date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:50:00,56.91,56.93,56.88,56.88,30900.0,31.0723,31.0832,31.0559,31.0559,30900.0
2005-01-03 09:55:00,56.88,56.9,56.85,56.86,38500.0,31.0559,31.0668,31.0395,31.045,38500.0
2005-01-03 10:00:00,56.85,56.88,56.81,56.81,70900.0,31.0395,31.0559,31.0177,31.0177,70900.0
2005-01-03 10:05:00,56.81,56.81,56.72,56.73,19800.0,31.0177,31.0177,30.9686,30.974,19800.0
2005-01-03 10:10:00,56.73,56.73,56.68,56.72,47800.0,30.974,30.974,30.9467,30.9686,47800.0
2005-01-03 10:15:00,56.73,56.77,56.7,56.77,72000.0,30.974,30.9959,30.9576,30.9959,72000.0
2005-01-03 10:20:00,56.72,56.8,56.72,56.77,57800.0,30.9686,31.0122,30.9686,30.9959,57800.0
2005-01-03 10:25:00,56.76,56.9,56.76,56.89,40000.0,30.9904,31.0668,30.9904,31.0614,40000.0
2005-01-03 10:30:00,56.9,56.92,56.86,56.89,42500.0,31.0668,31.0778,31.045,31.0614,42500.0
2005-01-03 10:35:00,56.89,56.95,56.87,56.92,61600.0,31.0614,31.0941,31.0505,31.0778,61600.0
2005-01-03 10:40:00,56.92,56.94,56.9,56.91,34900.0,31.0778,31.0887,31.0668,31.0723,34900.0
2005-01-03 10:45:00,56.9,56.9,56.79,56.81,25200.0,31.0668,31.0668,31.0068,31.0177,25200.0
2005-01-03 10:50:00,56.81,56.89,56.8,56.89,30000.0,31.0177,31.0614,31.0122,31.0614,30000.0
2005-01-03 10:55:00,56.87,56.89,56.79,56.84,21000.0,31.0505,31.0614,31.0068,31.0341,21000.0
2005-01-03 11:00:00,56.84,56.84,56.65,56.66,29800.0,31.0341,31.0341,30.9303,30.9358,29800.0
2005-01-03 11:05:00,56.62,56.76,56.61,56.76,34900.0,30.914,30.9904,30.9085,30.9904,34900.0
2005-01-03 11:10:00,56.77,56.84,56.77,56.84,36300.0,30.9959,31.0341,30.9959,31.0341,36300.0
2005-01-03 11:15:00,56.83,56.89,56.83,56.87,27400.0,31.0286,31.0614,31.0286,31.0505,27400.0
2005-01-03 11:20:00,56.87,56.94,56.87,56.92,21600.0,31.0505,31.0887,31.0505,31.0778,21600.0
2005-01-03 11:25:00,56.92,56.93,56.86,56.9,18600.0,31.0778,31.0832,31.045,31.0668,18600.0
2005-01-03 11:30:00,56.9,56.98,56.9,56.98,23900.0,31.0668,31.1105,31.0668,31.1105,23900.0
2005-01-03 11:35:00,57.0,57.04,56.98,57.0,48700.0,31.1214,31.1433,31.1105,31.1214,48700.0
2005-01-03 11:40:00,56.99,57.04,56.95,57.02,17900.0,31.116,31.1433,31.0941,31.1324,17900.0
2005-01-03 11:45:00,57.04,57.04,56.98,56.98,13900.0,31.1433,31.1433,31.1105,31.1105,13900.0
2005-01-03 11:50:00,56.98,57.0,56.96,56.98,11400.0,31.1105,31.1214,31.0996,31.1105,11400.0
2005-01-03 11:55:00,56.97,56.98,56.95,56.96,7700.0,31.1051,31.1105,31.0941,31.0996,7700.0
2005-01-03 12:00:00,56.96,56.96,56.87,56.88,35400.0,31.0996,31.0996,31.0505,31.0559,35400.0
2005-01-03 12:05:00,56.88,56.89,56.83,56.87,18600.0,31.0559,31.0614,31.0286,31.0505,18600.0
2005-01-03 12:10:00,56.88,56.88,56.83,56.85,7900.0,31.0559,31.0559,31.0286,31.0395,7900.0
2005-01-03 12:15:00,56.87,56.88,56.8,56.8,17800.0,31.0505,31.0559,31.0122,31.0122,17800.0
2005-01-03 12:20:00,56.8,56.8,56.76,56.76,27700.0,31.0122,31.0122,30.9904,30.9904,27700.0
2005-01-03 12:25:00,56.76,56.78,56.68,56.69,36400.0,30.9904,31.0013,30.9467,30.9522,36400.0
2005-01-03 12:30:00,56.7,56.72,56.69,56.7,6800.0,30.9576,30.9686,30.9522,30.9576,6800.0
2005-01-03 12:35:00,56.7,56.75,56.67,56.69,20200.0,30.9576,30.9849,30.9413,30.9522,20200.0
2005-01-03 12:40:00,56.67,56.74,56.66,56.72,9400.0,30.9413,30.9795,30.9358,30.9686,9400.0
2005-01-03 12:45:00,56.72,56.81,56.72,56.81,10200.0,30.9686,31.0177,30.9686,31.0177,10200.0
2005-01-03 12:50:00,56.8,56.83,56.79,56.81,9900.0,31.0122,31.0286,31.0068,31.0177,9900.0
2005-01-03 12:55:00,56.8,56.8,56.76,56.78,12900.0,31.0122,31.0122,30.9904,31.0013,12900.0
2005-01-03 13:00:00,56.79,56.83,56.79,56.79,5000.0,31.0068,31.0286,31.0068,31.0068,5000.0
2005-01-03 13:05:00,56.79,56.79,56.76,56.76,20600.0,31.0068,31.0068,30.9904,30.9904,20600.0
2005-01-03 13:10:00,56.76,56.76,56.75,56.75,29300.0,30.9904,30.9904,30.9849,30.9849,29300.0
2005-01-03 13:15:00,56.75,56.75,56.74,56.74,17500.0,30.9849,30.9849,30.9795,30.9795,17500.0
2005-01-03 13:20:00,56.74,56.75,56.64,56.64,51600.0,30.9795,30.9849,30.9249,30.9249,51600.0
2005-01-03 13:25:00,56.65,56.67,56.58,56.61,53800.0,30.9303,30.9413,30.8921,30.9085,53800.0
2005-01-03 13:30:00,56.61,56.71,56.6,56.67,9700.0,30.9085,30.9631,30.903,30.9413,9700.0
2005-01-03 13:35:00,56.68,56.68,56.64,56.66,5800.0,30.9467,30.9467,30.9249,30.9358,5800.0
2005-01-03 13:40:00,56.65,56.65,56.61,56.62,9700.0,30.9303,30.9303,30.9085,30.914,9700.0
2005-01-03 13:45:00,56.62,56.62,56.58,56.58,45500.0,30.914,30.914,30.8921,30.8921,45500.0
2005-01-03 13:50:00,56.59,56.65,56.57,56.6,34800.0,30.8976,30.9303,30.8867,30.903,34800.0
2005-01-03 13:55:00,56.6,56.63,56.56,56.56,14100.0,30.903,30.9194,30.8812,30.8812,14100.0
2005-01-03 14:00:00,56.57,56.65,56.57,56.62,12700.0,30.8867,30.9303,30.8867,30.914,12700.0
2005-01-03 14:05:00,56.62,56.63,56.58,56.6,12400.0,30.914,30.9194,30.8921,30.903,12400.0
2005-01-03 14:10:00,56.6,56.7,56.58,56.69,22500.0,30.903,30.9576,30.8921,30.9522,22500.0
2005-01-03 14:15:00,56.69,56.69,56.64,56.65,5700.0,30.9522,30.9522,30.9249,30.9303,5700.0
2005-01-03 14:20:00,56.65,56.66,56.59,56.59,43900.0,30.9303,30.9358,30.8976,30.8976,43900.0
2005-01-03 14:25:00,56.59,56.6,56.56,56.56,12200.0,30.8976,30.903,30.8812,30.8812,12200.0
2005-01-03 14:30:00,56.56,56.61,56.56,56.59,40400.0,30.8812,30.9085,30.8812,30.8976,40400.0
2005-01-03 14:35:00,56.59,56.62,56.56,56.57,37700.0,30.8976,30.914,30.8812,30.8867,37700.0
2005-01-03 14:40:00,56.56,56.56,56.41,56.52,34900.0,30.8812,30.8812,30.7993,30.8594,34900.0
2005-01-03 14:45:00,56.53,56.54,56.51,56.53,9500.0,30.8648,30.8703,30.8539,30.8648,9500.0
2005-01-03 14:50:00,56.52,56.55,56.5,56.51,22200.0,30.8594,30.8757,30.8484,30.8539,22200.0
2005-01-03 14:55:00,56.52,56.54,56.5,56.52,28900.0,30.8594,30.8703,30.8484,30.8594,28900.0
2005-01-03 15:00:00,56.51,56.51,56.42,56.45,138000.0,30.8539,30.8539,30.8048,30.8211,138000.0
2005-01-03 15:05:00,56.44,56.45,56.38,56.38,61400.0,30.8157,30.8211,30.7829,30.7829,61400.0
2005-01-03 15:10:00,56.4,56.41,56.35,56.4,40900.0,30.7938,30.7993,30.7665,30.7938,40900.0
2005-01-03 15:15:00,56.35,56.35,56.25,56.28,106100.0,30.7665,30.7665,30.7119,30.7283,106100.0
2005-01-03 15:20:00,56.32,56.37,56.31,56.37,74200.0,30.7502,30.7775,30.7447,30.7775,74200.0
2005-01-03 15:25:00,56.37,56.38,56.35,56.35,19000.0,30.7775,30.7829,30.7665,30.7665,19000.0
2005-01-03 15:30:00,56.36,56.4,56.33,56.37,40900.0,30.772,30.7938,30.7556,30.7775,40900.0
2005-01-03 15:35:00,56.37,56.41,56.33,56.4,55900.0,30.7775,30.7993,30.7556,30.7938,55900.0
2005-01-03 15:40:00,56.41,56.52,56.41,56.47,63100.0,30.7993,30.8594,30.7993,30.8321,63100.0
2005-01-03 15:45:00,56.47,56.47,56.39,56.4,45400.0,30.8321,30.8321,30.7884,30.7938,45400.0
2005-01-03 15:50:00,56.35,56.4,56.2,56.23,68600.0,30.7665,30.7938,30.6846,30.701,68600.0
2005-01-03 15:55:00,56.22,56.26,56.2,56.24,156700.0,30.6956,30.7174,30.6846,30.7065,156700.0
2005-01-04 09:30:00,56.6,56.6,56.6,56.6,108100.0,30.903,30.903,30.903,30.903,108100.0
2005-01-04 09:35:00,56.62,56.84,56.62,56.7,61500.0,30.914,31.0341,30.914,30.9576,61500.0
2005-01-04 09:40:00,56.65,56.7,56.43,56.45,105500.0,30.9303,30.9576,30.8102,30.8211,105500.0
2005-01-04 09:45:00,56.45,56.56,56.43,56.44,49700.0,30.8211,30.8812,30.8102,30.8157,49700.0
2005-01-04 09:50:00,56.44,56.44,56.24,56.26,70900.0,30.8157,30.8157,30.7065,30.7174,70900.0
2005-01-04 09:55:00,56.24,56.24,56.01,56.02,62600.0,30.7065,30.7065,30.5809,30.5864,62600.0
2005-01-04 10:00:00,56.03,56.24,56.01,56.22,108200.0,30.5918,30.7065,30.5809,30.6956,108200.0
2005-01-04 10:05:00,56.2,56.47,56.19,56.36,83100.0,30.6846,30.8321,30.6792,30.772,83100.0
2005-01-04 10:10:00,56.37,56.39,56.27,56.32,40000.0,30.7775,30.7884,30.7229,30.7502,40000.0
2005-01-04 10:15:00,56.31,56.32,56.16,56.19,47600.0,30.7447,30.7502,30.6628,30.6792,47600.0
2005-01-04 10:20:00,56.18,56.22,56.12,56.16,15300.0,30.6737,30.6956,30.641,30.6628,15300.0
2005-01-04 10:25:00,56.15,56.23,56.14,56.2,51200.0,30.6573,30.701,30.6519,30.6846,51200.0
2005-01-04 10:30:00,56.24,56.25,56.18,56.21,39700.0,30.7065,30.7119,30.6737,30.6901,39700.0
2005-01-04 10:35:00,56.22,56.28,56.2,56.22,29500.0,30.6956,30.7283,30.6846,30.6956,29500.0
2005-01-04 10:40:00,56.2,56.26,56.18,56.19,21800.0,30.6846,30.7174,30.6737,30.6792,21800.0
2005-01-04 10:45:00,56.21,56.22,56.08,56.12,66200.0,30.6901,30.6956,30.6191,30.641,66200.0
2005-01-04 10:50:00,56.12,56.2,56.11,56.19,16800.0,30.641,30.6846,30.6355,30.6792,16800.0
2005-01-04 10:55:00,56.2,56.2,56.1,56.12,34600.0,30.6846,30.6846,30.63,30.641,34600.0
2005-01-04 11:00:00,56.12,56.13,56.09,56.13,41800.0,30.641,30.6464,30.6246,30.6464,41800.0
2005-01-04 11:05:00,56.11,56.17,56.11,56.14,29800.0,30.6355,30.6683,30.6355,30.6519,29800.0
2005-01-04 11:10:00,56.14,56.24,56.11,56.24,56900.0,30.6519,30.7065,30.6355,30.7065,56900.0
2005-01-04 11:15:00,56.23,56.33,56.2,56.2,242200.0,30.701,30.7556,30.6846,30.6846,242200.0
2005-01-04 11:20:00,56.21,56.24,56.16,56.16,41000.0,30.6901,30.7065,30.6628,30.6628,41000.0
2005-01-04 11:25:00,56.16,56.22,56.15,56.22,83000.0,30.6628,30.6956,30.6573,30.6956,83000.0
2005-01-04 11:30:00,56.21,56.23,56.2,56.21,47600.0,30.6901,30.701,30.6846,30.6901,47600.0
2005-01-04 11:35:00,56.23,56.25,56.23,56.23,78300.0,30.701,30.7119,30.701,30.701,78300.0
2005-01-04 11:40:00,56.19,56.22,56.18,56.19,95000.0,30.6792,30.6956,30.6737,30.6792,95000.0
2005-01-04 11:45:00,56.19,56.2,56.18,56.19,40900.0,30.6792,30.6846,30.6737,30.6792,40900.0
2005-01-04 11:50:00,56.21,56.21,56.17,56.18,68900.0,30.6901,30.6901,30.6683,30.6737,68900.0
2005-01-04 11:55:00,56.18,56.18,56.15,56.15,54000.0,30.6737,30.6737,30.6573,30.6573,54000.0
2005-01-04 12:00:00,56.14,56.16,56.09,56.1,122800.0,30.6519,30.6628,30.6246,30.63,122800.0
2005-01-04 12:05:00,56.1,56.15,56.1,56.13,42200.0,30.63,30.6573,30.63,30.6464,42200.0
2005-01-04 12:10:00,56.14,56.15,56.08,56.1,47000.0,30.6519,30.6573,30.6191,30.63,47000.0
2005-01-04 12:15:00,56.1,56.1,56.08,56.08,7300.0,30.63,30.63,30.6191,30.6191,7300.0
2005-01-04 12:20:00,56.09,56.1,56.07,56.08,37000.0,30.6246,30.63,30.6137,30.6191,37000.0
2005-01-04 12:25:00,56.09,56.11,56.07,56.1,119700.0,30.6246,30.6355,30.6137,30.63,119700.0
2005-01-04 12:30:00,56.11,56.11,56.04,56.05,52400.0,30.6355,30.6355,30.5973,30.6027,52400.0
2005-01-04 12:35:00,56.06,56.06,55.99,56.0,85400.0,30.6082,30.6082,30.57,30.5754,85400.0
2005-01-04 12:40:00,56.01,56.01,55.96,56.0,26900.0,30.5809,30.5809,30.5536,30.5754,26900.0
2005-01-04 12:45:00,55.99,56.04,55.99,56.02,42800.0,30.57,30.5973,30.57,30.5864,42800.0
2005-01-04 12:50:00,56.02,56.04,55.98,55.99,37700.0,30.5864,30.5973,30.5645,30.57,37700.0
2005-01-04 12:55:00,56.0,56.0,55.92,55.96,28100.0,30.5754,30.5754,30.5318,30.5536,28100.0
2005-01-04 13:00:00,55.96,56.04,55.91,56.03,32300.0,30.5536,30.5973,30.5263,30.5918,32300.0
2005-01-04 13:05:00,56.03,56.04,55.98,55.99,10200.0,30.5918,30.5973,30.5645,30.57,10200.0
2005-01-04 13:10:00,55.99,56.0,55.93,55.99,17700.0,30.57,30.5754,30.5372,30.57,17700.0
2005-01-04 13:15:00,55.99,55.99,55.92,55.92,18500.0,30.57,30.57,30.5318,30.5318,18500.0
2005-01-04 13:20:00,55.92,55.93,55.87,55.9,20500.0,30.5318,30.5372,30.5045,30.5208,20500.0
2005-01-04 13:25:00,55.9,55.91,55.85,55.88,47000.0,30.5208,30.5263,30.4935,30.5099,47000.0
2005-01-04 13:30:00,55.88,55.9,55.86,55.88,19300.0,30.5099,30.5208,30.499,30.5099,19300.0
2005-01-04 13:35:00,55.88,55.88,55.85,55.85,14100.0,30.5099,30.5099,30.4935,30.4935,14100.0
2005-01-04 13:40:00,55.85,55.85,55.79,55.8,39900.0,30.4935,30.4935,30.4608,30.4662,39900.0
2005-01-04 13:45:00,55.81,55.83,55.79,55.79,28600.0,30.4717,30.4826,30.4608,30.4608,28600.0
2005-01-04 13:50:00,55.8,55.85,55.74,55.75,48700.0,30.4662,30.4935,30.4335,30.4389,48700.0
2005-01-04 13:55:00,55.74,55.77,55.69,55.7,41400.0,30.4335,30.4499,30.4062,30.4116,41400.0
2005-01-04 14:00:00,55.69,55.7,55.55,55.59,48700.0,30.4062,30.4116,30.3297,30.3516,48700.0
2005-01-04 14:05:00,55.59,55.59,55.45,55.46,42100.0,30.3516,30.3516,30.2751,30.2806,42100.0
2005-01-04 14:10:00,55.46,55.55,55.45,55.55,38400.0,30.2806,30.3297,30.2751,30.3297,38400.0
2005-01-04 14:15:00,55.54,55.55,55.47,55.49,40100.0,30.3243,30.3297,30.2861,30.297,40100.0
2005-01-04 14:20:00,55.49,55.52,55.47,55.5,89700.0,30.297,30.3134,30.2861,30.3024,89700.0
2005-01-04 14:25:00,55.51,55.53,55.48,55.51,45500.0,30.3079,30.3188,30.2915,30.3079,45500.0
2005-01-04 14:30:00,55.52,55.56,55.52,55.55,32600.0,30.3134,30.3352,30.3134,30.3297,32600.0
2005-01-04 14:35:00,55.55,55.57,55.53,55.54,34200.0,30.3297,30.3407,30.3188,30.3243,34200.0
2005-01-04 14:40:00,55.56,55.57,55.54,55.56,58200.0,30.3352,30.3407,30.3243,30.3352,58200.0
2005-01-04 14:45:00,55.55,55.57,55.45,55.46,108900.0,30.3297,30.3407,30.2751,30.2806,108900.0
2005-01-04 14:50:00,55.47,55.57,55.46,55.51,31400.0,30.2861,30.3407,30.2806,30.3079,31400.0
2005-01-04 14:55:00,55.5,55.69,55.5,55.69,35000.0,30.3024,30.4062,30.3024,30.4062,35000.0
2005-01-04 15:00:00,55.7,55.73,55.61,55.61,56000.0,30.4116,30.428,30.3625,30.3625,56000.0
2005-01-04 15:05:00,55.66,55.67,55.58,55.6,27800.0,30.3898,30.3953,30.3461,30.357,27800.0
2005-01-04 15:10:00,55.61,55.61,55.54,55.58,28600.0,30.3625,30.3625,30.3243,30.3461,28600.0
2005-01-04 15:15:00,55.58,55.61,55.51,55.54,38500.0,30.3461,30.3625,30.3079,30.3243,38500.0
2005-01-04 15:20:00,55.54,55.55,55.49,55.5,49100.0,30.3243,30.3297,30.297,30.3024,49100.0
2005-01-04 15:25:00,55.5,55.54,55.48,55.54,29600.0,30.3024,30.3243,30.2915,30.3243,29600.0
2005-01-04 15:30:00,55.54,55.54,55.5,55.52,52000.0,30.3243,30.3243,30.3024,30.3134,52000.0
2005-01-04 15:35:00,55.53,55.56,55.53,55.55,66700.0,30.3188,30.3352,30.3188,30.3297,66700.0
2005-01-04 15:40:00,55.56,55.57,55.49,55.55,115000.0,30.3352,30.3407,30.297,30.3297,115000.0
2005-01-04 15:45:00,55.56,55.62,55.51,55.54,61400.0,30.3352,30.368,30.3079,30.3243,61400.0
2005-01-04 15:50:00,55.55,55.62,55.45,55.6,70700.0,30.3297,30.368,30.2751,30.357,70700.0
2005-01-04 15:55:00,55.61,55.62,55.5,55.52,104500.0,30.3625,30.368,30.3024,30.3134,104500.0
2005-01-05 09:30:00,55.73,55.87,55.52,55.52,98700.0,30.428,30.5045,30.3134,30.3134,98700.0
2005-01-05 09:35:00,55.55,55.77,55.5,55.76,50900.0,30.3297,30.4499,30.3024,30.4444,50900.0
2005-01-05 09:40:00,55.77,55.87,55.7,55.8,45100.0,30.4499,30.5045,30.4116,30.4662,45100.0
2005-01-05 09:45:00,55.77,55.85,55.61,55.8,59000.0,30.4499,30.4935,30.3625,30.4662,59000.0
2005-01-05 09:50:00,55.81,56.08,55.61,56.0,39800.0,30.4717,30.6191,30.3625,30.5754,39800.0
2005-01-05 09:55:00,56.09,56.19,55.85,55.85,92300.0,30.6246,30.6792,30.4935,30.4935,92300.0
2005-01-05 10:00:00,55.85,55.86,55.75,55.81,54400.0,30.4935,30.499,30.4389,30.4717,54400.0
2005-01-05 10:05:00,55.8,55.9,55.76,55.85,25100.0,30.4662,30.5208,30.4444,30.4935,25100.0
2005-01-05 10:10:00,55.85,55.91,55.8,55.91,17500.0,30.4935,30.5263,30.4662,30.5263,17500.0
2005-01-05 10:15:00,55.91,56.05,55.91,55.95,23700.0,30.5263,30.6027,30.5263,30.5481,23700.0
2005-01-05 10:20:00,56.01,56.01,55.94,55.94,19600.0,30.5809,30.5809,30.5427,30.5427,19600.0
2005-01-05 10:25:00,55.92,55.98,55.91,55.91,45700.0,30.5318,30.5645,30.5263,30.5263,45700.0
2005-01-05 10:30:00,55.9,55.97,55.84,55.9,56700.0,30.5208,30.5591,30.4881,30.5208,56700.0
2005-01-05 10:35:00,55.91,55.91,55.69,55.85,24700.0,30.5263,30.5263,30.4062,30.4935,24700.0
2005-01-05 10:40:00,55.86,55.86,55.72,55.73,30400.0,30.499,30.499,30.4226,30.428,30400.0
2005-01-05 10:45:00,55.72,55.77,55.64,55.69,47700.0,30.4226,30.4499,30.3789,30.4062,47700.0
2005-01-05 10:50:00,55.69,55.78,55.64,55.68,33300.0,30.4062,30.4553,30.3789,30.4007,33300.0
2005-01-05 10:55:00,55.68,55.7,55.64,55.69,17000.0,30.4007,30.4116,30.3789,30.4062,17000.0
2005-01-05 11:00:00,55.69,55.82,55.69,55.79,37400.0,30.4062,30.4772,30.4062,30.4608,37400.0
2005-01-05 11:05:00,55.75,55.93,55.74,55.85,47500.0,30.4389,30.5372,30.4335,30.4935,47500.0
2005-01-05 11:10:00,55.86,55.87,55.71,55.71,40700.0,30.499,30.5045,30.4171,30.4171,40700.0
2005-01-05 11:15:00,55.72,55.75,55.7,55.75,23200.0,30.4226,30.4389,30.4116,30.4389,23200.0
2005-01-05 11:20:00,55.74,55.75,55.66,55.67,38200.0,30.4335,30.4389,30.3898,30.3953,38200.0
2005-01-05 11:25:00,55.66,55.74,55.62,55.68,21200.0,30.3898,30.4335,30.368,30.4007,21200.0
2005-01-05 11:30:00,55.67,55.75,55.66,55.73,15100.0,30.3953,30.4389,30.3898,30.428,15100.0
2005-01-05 11:35:00,55.74,55.74,55.68,55.68,14000.0,30.4335,30.4335,30.4007,30.4007,14000.0
2005-01-05 11:40:00,55.67,55.7,55.65,55.7,25100.0,30.3953,30.4116,30.3843,30.4116,25100.0
2005-01-05 11:45:00,55.7,55.85,55.7,55.79,34900.0,30.4116,30.4935,30.4116,30.4608,34900.0
2005-01-05 11:50:00,55.79,55.83,55.79,55.81,22200.0,30.4608,30.4826,30.4608,30.4717,22200.0
2005-01-05 11:55:00,55.82,55.83,55.8,55.82,13000.0,30.4772,30.4826,30.4662,30.4772,13000.0
2005-01-05 12:00:00,55.83,55.85,55.77,55.8,14500.0,30.4826,30.4935,30.4499,30.4662,14500.0
2005-01-05 12:05:00,55.82,55.84,55.78,55.79,10400.0,30.4772,30.4881,30.4553,30.4608,10400.0
2005-01-05 12:10:00,55.79,55.81,55.74,55.77,13000.0,30.4608,30.4717,30.4335,30.4499,13000.0
2005-01-05 12:15:00,55.77,55.78,55.72,55.78,36000.0,30.4499,30.4553,30.4226,30.4553,36000.0
2005-01-05 12:20:00,55.78,55.89,55.78,55.88,17300.0,30.4553,30.5154,30.4553,30.5099,17300.0
2005-01-05 12:25:00,55.88,55.88,55.77,55.78,25300.0,30.5099,30.5099,30.4499,30.4553,25300.0
2005-01-05 12:30:00,55.73,55.87,55.73,55.8,32100.0,30.428,30.5045,30.428,30.4662,32100.0
2005-01-05 12:35:00,55.8,55.81,55.75,55.77,60500.0,30.4662,30.4717,30.4389,30.4499,60500.0
2005-01-05 12:40:00,55.76,55.85,55.75,55.85,65500.0,30.4444,30.4935,30.4389,30.4935,65500.0
2005-01-05 12:45:00,55.84,55.84,55.78,55.79,13600.0,30.4881,30.4881,30.4553,30.4608,13600.0
2005-01-05 12:50:00,55.78,55.82,55.77,55.8,23100.0,30.4553,30.4772,30.4499,30.4662,23100.0
2005-01-05 12:55:00,55.82,55.86,55.8,55.85,42200.0,30.4772,30.499,30.4662,30.4935,42200.0
2005-01-05 13:00:00,55.84,55.9,55.81,55.9,35000.0,30.4881,30.5208,30.4717,30.5208,35000.0
2005-01-05 13:05:00,55.9,55.91,55.89,55.89,50900.0,30.5208,30.5263,30.5154,30.5154,50900.0
2005-01-05 13:10:00,55.89,55.9,55.83,55.83,16300.0,30.5154,30.5208,30.4826,30.4826,16300.0
2005-01-05 13:15:00,55.83,55.84,55.8,55.83,56700.0,30.4826,30.4881,30.4662,30.4826,56700.0
2005-01-05 13:20:00,55.81,55.9,55.81,55.88,70600.0,30.4717,30.5208,30.4717,30.5099,70600.0
2005-01-05 13:25:00,55.88,55.92,55.88,55.92,21000.0,30.5099,30.5318,30.5099,30.5318,21000.0
2005-01-05 13:30:00,55.92,56.0,55.91,56.0,33900.0,30.5318,30.5754,30.5263,30.5754,33900.0
2005-01-05 13:35:00,56.0,56.04,55.97,55.97,25100.0,30.5754,30.5973,30.5591,30.5591,25100.0
2005-01-05 13:40:00,55.97,55.97,55.89,55.9,20900.0,30.5591,30.5591,30.5154,30.5208,20900.0
2005-01-05 13:45:00,55.89,55.91,55.86,55.9,9800.0,30.5154,30.5263,30.499,30.5208,9800.0
2005-01-05 13:50:00,55.9,55.91,55.83,55.83,20500.0,30.5208,30.5263,30.4826,30.4826,20500.0
2005-01-05 13:55:00,55.85,55.85,55.79,55.83,26800.0,30.4935,30.4935,30.4608,30.4826,26800.0
2005-01-05 14:00:00,55.83,55.87,55.81,55.84,9600.0,30.4826,30.5045,30.4717,30.4881,9600.0
2005-01-05 14:05:00,55.85,55.86,55.82,55.85,11500.0,30.4935,30.499,30.4772,30.4935,11500.0
2005-01-05 14:10:00,55.87,55.87,55.78,55.78,23600.0,30.5045,30.5045,30.4553,30.4553,23600.0
2005-01-05 14:15:00,55.78,55.79,55.73,55.73,10600.0,30.4553,30.4608,30.428,30.428,10600.0
2005-01-05 14:20:00,55.72,55.73,55.66,55.7,61200.0,30.4226,30.428,30.3898,30.4116,61200.0
2005-01-05 14:25:00,55.7,55.73,55.69,55.72,39600.0,30.4116,30.428,30.4062,30.4226,39600.0
2005-01-05 14:30:00,55.74,55.74,55.7,55.7,59400.0,30.4335,30.4335,30.4116,30.4116,59400.0
2005-01-05 14:35:00,55.71,55.71,55.67,55.68,31200.0,30.4171,30.4171,30.3953,30.4007,31200.0
2005-01-05 14:40:00,55.69,55.71,55.67,55.69,50600.0,30.4062,30.4171,30.3953,30.4062,50600.0
2005-01-05 14:45:00,55.72,55.73,55.69,55.72,15200.0,30.4226,30.428,30.4062,30.4226,15200.0
2005-01-05 14:50:00,55.72,55.73,55.69,55.7,15300.0,30.4226,30.428,30.4062,30.4116,15300.0
2005-01-05 14:55:00,55.71,55.73,55.66,55.66,50100.0,30.4171,30.428,30.3898,30.3898,50100.0
2005-01-05 15:00:00,55.66,55.73,55.65,55.72,55500.0,30.3898,30.428,30.3843,30.4226,55500.0
2005-01-05 15:05:00,55.72,55.73,55.71,55.72,19400.0,30.4226,30.428,30.4171,30.4226,19400.0
2005-01-05 15:10:00,55.72,55.87,55.71,55.81,45300.0,30.4226,30.5045,30.4171,30.4717,45300.0
2005-01-05 15:15:00,55.81,55.83,55.76,55.76,45000.0,30.4717,30.4826,30.4444,30.4444,45000.0
2005-01-05 15:20:00,55.76,55.79,55.72,55.74,25800.0,30.4444,30.4608,30.4226,30.4335,25800.0
2005-01-05 15:25:00,55.74,55.76,55.68,55.68,20400.0,30.4335,30.4444,30.4007,30.4007,20400.0
2005-01-05 15:30:00,55.69,55.73,55.66,55.71,41500.0,30.4062,30.428,30.3898,30.4171,41500.0
2005-01-05 15:35:00,55.7,55.71,55.67,55.67,33700.0,30.4116,30.4171,30.3953,30.3953,33700.0
2005-01-05 15:40:00,55.68,55.69,55.67,55.69,57200.0,30.4007,30.4062,30.3953,30.4062,57200.0
2005-01-05 15:45:00,55.7,55.76,55.68,55.74,105300.0,30.4116,30.4444,30.4007,30.4335,105300.0
2005-01-05 15:50:00,55.75,55.88,55.68,55.88,99000.0,30.4389,30.5099,30.4007,30.5099,99000.0
2005-01-05 15:55:00,55.9,56.06,55.88,56.06,238400.0,30.5208,30.6082,30.5099,30.6082,238400.0
2005-01-06 09:30:00,56.0,56.24,55.95,56.16,82200.0,30.5754,30.7065,30.5481,30.6628,82200.0
2005-01-06 09:35:00,56.18,56.18,56.09,56.11,32900.0,30.6737,30.6737,30.6246,30.6355,32900.0
2005-01-06 09:40:00,56.1,56.1,56.03,56.08,19100.0,30.63,30.63,30.5918,30.6191,19100.0
2005-01-06 09:45:00,56.08,56.27,56.07,56.23,36500.0,30.6191,30.7229,30.6137,30.701,36500.0
2005-01-06 09:50:00,56.24,56.25,55.98,55.98,29200.0,30.7065,30.7119,30.5645,30.5645,29200.0
2005-01-06 09:55:00,56.0,56.2,55.89,56.18,18700.0,30.5754,30.6846,30.5154,30.6737,18700.0
2005-01-06 10:00:00,56.19,56.33,56.19,56.28,29500.0,30.6792,30.7556,30.6792,30.7283,29500.0
2005-01-06 10:05:00,56.27,56.32,56.27,56.29,27400.0,30.7229,30.7502,30.7229,30.7338,27400.0
2005-01-06 10:10:00,56.31,56.4,56.28,56.4,22100.0,30.7447,30.7938,30.7283,30.7938,22100.0
2005-01-06 10:15:00,56.4,56.46,56.27,56.28,26400.0,30.7938,30.8266,30.7229,30.7283,26400.0
2005-01-06 10:20:00,56.27,56.37,56.17,56.33,26600.0,30.7229,30.7775,30.6683,30.7556,26600.0
2005-01-06 10:25:00,56.35,56.48,56.35,56.37,29000.0,30.7665,30.8375,30.7665,30.7775,29000.0
2005-01-06 10:30:00,56.39,56.41,56.33,56.4,23500.0,30.7884,30.7993,30.7556,30.7938,23500.0
2005-01-06 10:35:00,56.4,56.4,56.35,56.36,28200.0,30.7938,30.7938,30.7665,30.772,28200.0
2005-01-06 10:40:00,56.36,56.42,56.36,56.4,21500.0,30.772,30.8048,30.772,30.7938,21500.0
2005-01-06 10:45:00,56.4,56.43,56.38,56.38,23000.0,30.7938,30.8102,30.7829,30.7829,23000.0
2005-01-06 10:50:00,56.37,56.37,56.21,56.21,26700.0,30.7775,30.7775,30.6901,30.6901,26700.0
2005-01-06 10:55:00,56.24,56.34,56.17,56.31,18900.0,30.7065,30.7611,30.6683,30.7447,18900.0
2005-01-06 11:00:00,56.3,56.31,56.22,56.23,15100.0,30.7392,30.7447,30.6956,30.701,15100.0
2005-01-06 11:05:00,56.23,56.41,56.23,56.41,34700.0,30.701,30.7993,30.701,30.7993,34700.0
2005-01-06 11:10:00,56.42,56.43,56.35,56.41,26900.0,30.8048,30.8102,30.7665,30.7993,26900.0
2005-01-06 11:15:00,56.42,56.49,56.39,56.49,22600.0,30.8048,30.843,30.7884,30.843,22600.0
2005-01-06 11:20:00,56.49,56.56,56.48,56.54,34300.0,30.843,30.8812,30.8375,30.8703,34300.0
2005-01-06 11:25:00,56.55,56.65,56.53,56.65,28500.0,30.8757,30.9303,30.8648,30.9303,28500.0
2005-01-06 11:30:00,56.65,56.79,56.65,56.67,59300.0,30.9303,31.0068,30.9303,30.9413,59300.0
2005-01-06 11:35:00,56.67,56.7,56.55,56.57,28900.0,30.9413,30.9576,30.8757,30.8867,28900.0
2005-01-06 11:40:00,56.56,56.66,56.56,56.6,18700.0,30.8812,30.9358,30.8812,30.903,18700.0
2005-01-06 11:45:00,56.57,56.62,56.56,56.59,40700.0,30.8867,30.914,30.8812,30.8976,40700.0
2005-01-06 11:50:00,56.6,56.7,56.59,56.68,45900.0,30.903,30.9576,30.8976,30.9467,45900.0
2005-01-06 11:55:00,56.68,56.71,56.61,56.66,27000.0,30.9467,30.9631,30.9085,30.9358,27000.0
2005-01-06 12:00:00,56.66,56.68,56.62,56.66,19600.0,30.9358,30.9467,30.914,30.9358,19600.0
2005-01-06 12:05:00,56.67,56.7,56.62,56.65,24100.0,30.9413,30.9576,30.914,30.9303,24100.0
2005-01-06 12:10:00,56.65,56.66,56.53,56.55,16800.0,30.9303,30.9358,30.8648,30.8757,16800.0
2005-01-06 12:15:00,56.55,56.56,56.5,56.53,25500.0,30.8757,30.8812,30.8484,30.8648,25500.0
2005-01-06 12:20:00,56.53,56.54,56.51,56.51,13100.0,30.8648,30.8703,30.8539,30.8539,13100.0
2005-01-06 12:25:00,56.51,56.51,56.46,56.47,34100.0,30.8539,30.8539,30.8266,30.8321,34100.0
2005-01-06 12:30:00,56.47,56.47,56.35,56.37,123800.0,30.8321,30.8321,30.7665,30.7775,123800.0
2005-01-06 12:35:00,56.36,56.36,56.31,56.32,18900.0,30.772,30.772,30.7447,30.7502,18900.0
2005-01-06 12:40:00,56.32,56.46,56.32,56.45,27000.0,30.7502,30.8266,30.7502,30.8211,27000.0
2005-01-06 12:45:00,56.45,56.46,56.35,56.36,14300.0,30.8211,30.8266,30.7665,30.772,14300.0
2005-01-06 12:50:00,56.36,56.37,56.34,56.35,27100.0,30.772,30.7775,30.7611,30.7665,27100.0
2005-01-06 12:55:00,56.35,56.35,56.26,56.26,16100.0,30.7665,30.7665,30.7174,30.7174,16100.0
2005-01-06 13:00:00,56.26,56.32,56.26,56.32,12400.0,30.7174,30.7502,30.7174,30.7502,12400.0
2005-01-06 13:05:00,56.35,56.36,56.27,56.28,25800.0,30.7665,30.772,30.7229,30.7283,25800.0
2005-01-06 13:10:00,56.28,56.28,56.26,56.27,14200.0,30.7283,30.7283,30.7174,30.7229,14200.0
2005-01-06 13:15:00,56.27,56.27,56.26,56.27,13000.0,30.7229,30.7229,30.7174,30.7229,13000.0
2005-01-06 13:20:00,56.27,56.47,56.27,56.45,29100.0,30.7229,30.8321,30.7229,30.8211,29100.0
2005-01-06 13:25:00,56.45,56.49,56.35,56.39,28200.0,30.8211,30.843,30.7665,30.7884,28200.0
2005-01-06 13:30:00,56.39,56.4,56.37,56.38,15500.0,30.7884,30.7938,30.7775,30.7829,15500.0
2005-01-06 13:35:00,56.37,56.49,56.37,56.44,31000.0,30.7775,30.843,30.7775,30.8157,31000.0
2005-01-06 13:40:00,56.43,56.46,56.42,56.45,28200.0,30.8102,30.8266,30.8048,30.8211,28200.0
2005-01-06 13:45:00,56.43,56.49,56.41,56.47,18300.0,30.8102,30.843,30.7993,30.8321,18300.0
2005-01-06 13:50:00,56.47,56.57,56.47,56.54,54700.0,30.8321,30.8867,30.8321,30.8703,54700.0
2005-01-06 13:55:00,56.54,56.57,56.5,56.53,19100.0,30.8703,30.8867,30.8484,30.8648,19100.0
2005-01-06 14:00:00,56.53,56.53,56.43,56.43,18000.0,30.8648,30.8648,30.8102,30.8102,18000.0
2005-01-06 14:05:00,56.43,56.49,56.41,56.47,20800.0,30.8102,30.843,30.7993,30.8321,20800.0
2005-01-06 14:10:00,56.47,56.49,56.41,56.47,26100.0,30.8321,30.843,30.7993,30.8321,26100.0
2005-01-06 14:15:00,56.47,56.57,56.44,56.53,28600.0,30.8321,30.8867,30.8157,30.8648,28600.0
2005-01-06 14:20:00,56.54,56.58,56.52,56.55,24800.0,30.8703,30.8921,30.8594,30.8757,24800.0
2005-01-06 14:25:00,56.54,56.61,56.54,56.6,17500.0,30.8703,30.9085,30.8703,30.903,17500.0
2005-01-06 14:30:00,56.6,56.6,56.56,56.57,35100.0,30.903,30.903,30.8812,30.8867,35100.0
2005-01-06 14:35:00,56.57,56.58,56.5,56.5,19500.0,30.8867,30.8921,30.8484,30.8484,19500.0
2005-01-06 14:40:00,56.49,56.49,56.33,56.37,23800.0,30.843,30.843,30.7556,30.7775,23800.0
2005-01-06 14:45:00,56.38,56.43,56.38,56.39,34000.0,30.7829,30.8102,30.7829,30.7884,34000.0
2005-01-06 14:50:00,56.4,56.46,56.39,56.43,30300.0,30.7938,30.8266,30.7884,30.8102,30300.0
2005-01-06 14:55:00,56.44,56.44,56.37,56.37,35900.0,30.8157,30.8157,30.7775,30.7775,35900.0
2005-01-06 15:00:00,56.37,56.43,56.36,56.41,35100.0,30.7775,30.8102,30.772,30.7993,35100.0
2005-01-06 15:05:00,56.41,56.46,56.33,56.44,48100.0,30.7993,30.8266,30.7556,30.8157,48100.0
2005-01-06 15:10:00,56.44,56.45,56.41,56.42,32500.0,30.8157,30.8211,30.7993,30.8048,32500.0
2005-01-06 15:15:00,56.42,56.46,56.41,56.43,49300.0,30.8048,30.8266,30.7993,30.8102,49300.0
2005-01-06 15:20:00,56.43,56.44,56.28,56.36,42400.0,30.8102,30.8157,30.7283,30.772,42400.0
2005-01-06 15:25:00,56.37,56.46,56.37,56.46,60100.0,30.7775,30.8266,30.7775,30.8266,60100.0
2005-01-06 15:30:00,56.45,56.51,56.45,56.51,67400.0,30.8211,30.8539,30.8211,30.8539,67400.0
2005-01-06 15:35:00,56.51,56.52,56.5,56.51,26700.0,30.8539,30.8594,30.8484,30.8539,26700.0
2005-01-06 15:40:00,56.51,56.57,56.5,56.54,54100.0,30.8539,30.8867,30.8484,30.8703,54100.0
2005-01-06 15:45:00,56.53,56.54,56.5,56.51,68600.0,30.8648,30.8703,30.8484,30.8539,68600.0
2005-01-06 15:50:00,56.5,56.56,56.5,56.54,93300.0,30.8484,30.8812,30.8484,30.8703,93300.0
2005-01-06 15:55:00,56.54,56.57,56.52,56.56,133100.0,30.8703,30.8867,30.8594,30.8812,133100.0
2005-01-07 09:30:00,56.53,56.53,56.34,56.42,63500.0,30.8648,30.8648,30.7611,30.8048,63500.0
2005-01-07 09:35:00,56.42,56.54,56.25,56.27,24500.0,30.8048,30.8703,30.7119,30.7229,24500.0
2005-01-07 09:40:00,56.28,56.65,56.28,56.54,28200.0,30.7283,30.9303,30.7283,30.8703,28200.0
2005-01-07 09:45:00,56.54,56.66,56.46,56.66,47700.0,30.8703,30.9358,30.8266,30.9358,47700.0
2005-01-07 09:50:00,56.65,56.69,56.5,56.51,54400.0,30.9303,30.9522,30.8484,30.8539,54400.0
2005-01-07 09:55:00,56.48,56.59,56.4,56.54,25100.0,30.8375,30.8976,30.7938,30.8703,25100.0
2005-01-07 10:00:00,56.57,56.7,56.56,56.7,82800.0,30.8867,30.9576,30.8812,30.9576,82800.0
2005-01-07 10:05:00,56.69,56.7,56.52,56.53,53200.0,30.9522,30.9576,30.8594,30.8648,53200.0
2005-01-07 10:10:00,56.53,56.58,56.51,56.53,41700.0,30.8648,30.8921,30.8539,30.8648,41700.0
2005-01-07 10:15:00,56.52,56.55,56.5,56.52,38400.0,30.8594,30.8757,30.8484,30.8594,38400.0
2005-01-07 10:20:00,56.52,56.52,56.37,56.37,27700.0,30.8594,30.8594,30.7775,30.7775,27700.0
2005-01-07 10:25:00,56.36,56.39,56.28,56.39,49600.0,30.772,30.7884,30.7283,30.7884,49600.0
2005-01-07 10:30:00,56.39,56.47,56.33,56.34,26800.0,30.7884,30.8321,30.7556,30.7611,26800.0
2005-01-07 10:35:00,56.39,56.39,56.28,56.29,110000.0,30.7884,30.7884,30.7283,30.7338,110000.0
2005-01-07 10:40:00,56.28,56.34,56.2,56.34,43800.0,30.7283,30.7611,30.6846,30.7611,43800.0
2005-01-07 10:45:00,56.34,56.36,56.28,56.3,29400.0,30.7611,30.772,30.7283,30.7392,29400.0
2005-01-07 10:50:00,56.3,56.31,56.26,56.3,24100.0,30.7392,30.7447,30.7174,30.7392,24100.0
2005-01-07 10:55:00,56.3,56.3,56.26,56.3,41200.0,30.7392,30.7392,30.7174,30.7392,41200.0
2005-01-07 11:00:00,56.3,56.35,56.29,56.32,42300.0,30.7392,30.7665,30.7338,30.7502,42300.0
2005-01-07 11:05:00,56.32,56.38,56.29,56.38,45200.0,30.7502,30.7829,30.7338,30.7829,45200.0
2005-01-07 11:10:00,56.4,56.45,56.39,56.4,62500.0,30.7938,30.8211,30.7884,30.7938,62500.0
2005-01-07 11:15:00,56.4,56.44,56.34,56.34,25300.0,30.7938,30.8157,30.7611,30.7611,25300.0
2005-01-07 11:20:00,56.35,56.44,56.31,56.44,27700.0,30.7665,30.8157,30.7447,30.8157,27700.0
2005-01-07 11:25:00,56.45,56.64,56.45,56.55,70200.0,30.8211,30.9249,30.8211,30.8757,70200.0
2005-01-07 11:30:00,56.55,56.55,56.5,56.51,30000.0,30.8757,30.8757,30.8484,30.8539,30000.0
2005-01-07 11:35:00,56.53,56.55,56.48,56.5,8500.0,30.8648,30.8757,30.8375,30.8484,8500.0
2005-01-07 11:40:00,56.49,56.53,56.48,56.53,22100.0,30.843,30.8648,30.8375,30.8648,22100.0
2005-01-07 11:45:00,56.53,56.54,56.49,56.53,10900.0,30.8648,30.8703,30.843,30.8648,10900.0
2005-01-07 11:50:00,56.53,56.53,56.44,56.44,29400.0,30.8648,30.8648,30.8157,30.8157,29400.0
2005-01-07 11:55:00,56.45,56.46,56.41,56.45,29000.0,30.8211,30.8266,30.7993,30.8211,29000.0
2005-01-07 12:00:00,56.45,56.49,56.44,56.47,22000.0,30.8211,30.843,30.8157,30.8321,22000.0
2005-01-07 12:05:00,56.46,56.47,56.42,56.46,23400.0,30.8266,30.8321,30.8048,30.8266,23400.0
2005-01-07 12:10:00,56.47,56.5,56.45,56.49,35600.0,30.8321,30.8484,30.8211,30.843,35600.0
2005-01-07 12:15:00,56.5,56.55,56.48,56.53,30500.0,30.8484,30.8757,30.8375,30.8648,30500.0
2005-01-07 12:20:00,56.53,56.54,56.49,56.53,26600.0,30.8648,30.8703,30.843,30.8648,26600.0
2005-01-07 12:25:00,56.53,56.61,56.53,56.61,15000.0,30.8648,30.9085,30.8648,30.9085,15000.0
2005-01-07 12:30:00,56.61,56.66,56.58,56.59,14100.0,30.9085,30.9358,30.8921,30.8976,14100.0
2005-01-07 12:35:00,56.56,56.62,56.53,56.53,27500.0,30.8812,30.914,30.8648,30.8648,27500.0
2005-01-07 12:40:00,56.53,56.53,56.49,56.5,16400.0,30.8648,30.8648,30.843,30.8484,16400.0
2005-01-07 12:45:00,56.51,56.54,56.5,56.53,11500.0,30.8539,30.8703,30.8484,30.8648,11500.0
2005-01-07 12:50:00,56.53,56.54,56.51,56.51,9600.0,30.8648,30.8703,30.8539,30.8539,9600.0
2005-01-07 12:55:00,56.51,56.51,56.46,56.49,27000.0,30.8539,30.8539,30.8266,30.843,27000.0
2005-01-07 13:00:00,56.49,56.52,56.49,56.51,15500.0,30.843,30.8594,30.843,30.8539,15500.0
2005-01-07 13:05:00,56.51,56.52,56.49,56.5,48100.0,30.8539,30.8594,30.843,30.8484,48100.0
2005-01-07 13:10:00,56.51,56.51,56.45,56.5,14500.0,30.8539,30.8539,30.8211,30.8484,14500.0
2005-01-07 13:15:00,56.49,56.51,56.48,56.48,8000.0,30.843,30.8539,30.8375,30.8375,8000.0
2005-01-07 13:20:00,56.49,56.49,56.46,56.48,8700.0,30.843,30.843,30.8266,30.8375,8700.0
2005-01-07 13:25:00,56.47,56.47,56.44,56.44,38700.0,30.8321,30.8321,30.8157,30.8157,38700.0
2005-01-07 13:30:00,56.45,56.53,56.43,56.47,21400.0,30.8211,30.8648,30.8102,30.8321,21400.0
2005-01-07 13:35:00,56.47,56.5,56.42,56.42,20600.0,30.8321,30.8484,30.8048,30.8048,20600.0
2005-01-07 13:40:00,56.42,56.48,56.42,56.46,14000.0,30.8048,30.8375,30.8048,30.8266,14000.0
2005-01-07 13:45:00,56.47,56.51,56.38,56.39,32600.0,30.8321,30.8539,30.7829,30.7884,32600.0
2005-01-07 13:50:00,56.38,56.42,56.37,56.42,14700.0,30.7829,30.8048,30.7775,30.8048,14700.0
2005-01-07 13:55:00,56.43,56.48,56.41,56.48,28000.0,30.8102,30.8375,30.7993,30.8375,28000.0
2005-01-07 14:00:00,56.45,56.49,56.43,56.43,15800.0,30.8211,30.843,30.8102,30.8102,15800.0
2005-01-07 14:05:00,56.43,56.46,56.3,56.32,18100.0,30.8102,30.8266,30.7392,30.7502,18100.0
2005-01-07 14:10:00,56.33,56.41,56.28,56.38,29400.0,30.7556,30.7993,30.7283,30.7829,29400.0
2005-01-07 14:15:00,56.37,56.44,56.36,56.38,24600.0,30.7775,30.8157,30.772,30.7829,24600.0
2005-01-07 14:20:00,56.38,56.45,56.35,56.44,20000.0,30.7829,30.8211,30.7665,30.8157,20000.0
2005-01-07 14:25:00,56.44,56.45,56.4,56.43,16800.0,30.8157,30.8211,30.7938,30.8102,16800.0
2005-01-07 14:30:00,56.42,56.45,56.41,56.44,21900.0,30.8048,30.8211,30.7993,30.8157,21900.0
2005-01-07 14:35:00,56.39,56.39,56.25,56.3,22200.0,30.7884,30.7884,30.7119,30.7392,22200.0
2005-01-07 14:40:00,56.31,56.4,56.3,56.36,18600.0,30.7447,30.7938,30.7392,30.772,18600.0
2005-01-07 14:45:00,56.36,56.36,56.24,56.34,30800.0,30.772,30.772,30.7065,30.7611,30800.0
2005-01-07 14:50:00,56.35,56.4,56.33,56.35,18600.0,30.7665,30.7938,30.7556,30.7665,18600.0
2005-01-07 14:55:00,56.37,56.39,56.31,56.36,17700.0,30.7775,30.7884,30.7447,30.772,17700.0
2005-01-07 15:00:00,56.36,56.44,56.32,56.4,23100.0,30.772,30.8157,30.7502,30.7938,23100.0
2005-01-07 15:05:00,56.39,56.43,56.3,56.3,19700.0,30.7884,30.8102,30.7392,30.7392,19700.0
2005-01-07 15:10:00,56.31,56.42,56.3,56.39,23700.0,30.7447,30.8048,30.7392,30.7884,23700.0
2005-01-07 15:15:00,56.39,56.41,56.37,56.41,14900.0,30.7884,30.7993,30.7775,30.7993,14900.0
2005-01-07 15:20:00,56.41,56.44,56.41,56.41,17000.0,30.7993,30.8157,30.7993,30.7993,17000.0
2005-01-07 15:25:00,56.41,56.41,56.28,56.34,17800.0,30.7993,30.7993,30.7283,30.7611,17800.0
2005-01-07 15:30:00,56.34,56.41,56.33,56.38,28300.0,30.7611,30.7993,30.7556,30.7829,28300.0
2005-01-07 15:35:00,56.4,56.41,56.3,56.32,24100.0,30.7938,30.7993,30.7392,30.7502,24100.0
2005-01-07 15:40:00,56.32,56.35,56.28,56.29,42700.0,30.7502,30.7665,30.7283,30.7338,42700.0
2005-01-07 15:45:00,56.29,56.3,56.27,56.28,39100.0,30.7338,30.7392,30.7229,30.7283,39100.0
2005-01-07 15:50:00,56.28,56.29,56.17,56.22,63800.0,30.7283,30.7338,30.6683,30.6956,63800.0
2005-01-07 15:55:00,56.23,56.31,56.22,56.27,165900.0,30.701,30.7447,30.6956,30.7229,165900.0
2005-01-10 09:30:00,56.1,56.14,55.92,56.09,54200.0,30.63,30.6519,30.5318,30.6246,54200.0
2005-01-10 09:35:00,56.09,56.46,56.09,56.25,30700.0,30.6246,30.8266,30.6246,30.7119,30700.0
2005-01-10 09:40:00,56.25,56.27,56.06,56.23,32400.0,30.7119,30.7229,30.6082,30.701,32400.0
2005-01-10 09:45:00,56.23,56.27,55.99,55.99,29000.0,30.701,30.7229,30.57,30.57,29000.0
2005-01-10 09:50:00,55.99,56.05,55.9,56.02,30100.0,30.57,30.6027,30.5208,30.5864,30100.0
2005-01-10 09:55:00,56.01,56.04,55.93,55.99,46000.0,30.5809,30.5973,30.5372,30.57,46000.0
2005-01-10 10:00:00,56.04,56.19,55.93,56.09,53300.0,30.5973,30.6792,30.5372,30.6246,53300.0
2005-01-10 10:05:00,56.1,56.18,56.01,56.08,33600.0,30.63,30.6737,30.5809,30.6191,33600.0
2005-01-10 10:10:00,56.09,56.13,56.01,56.02,24400.0,30.6246,30.6464,30.5809,30.5864,24400.0
2005-01-10 10:15:00,56.03,56.33,56.01,56.3,32400.0,30.5918,30.7556,30.5809,30.7392,32400.0
2005-01-10 10:20:00,56.32,56.36,56.29,56.34,43000.0,30.7502,30.772,30.7338,30.7611,43000.0
2005-01-10 10:25:00,56.34,56.34,56.27,56.28,29900.0,30.7611,30.7611,30.7229,30.7283,29900.0
2005-01-10 10:30:00,56.27,56.38,56.21,56.37,30100.0,30.7229,30.7829,30.6901,30.7775,30100.0
2005-01-10 10:35:00,56.4,56.43,56.35,56.4,33200.0,30.7938,30.8102,30.7665,30.7938,33200.0
2005-01-10 10:40:00,56.39,56.41,56.37,56.41,40400.0,30.7884,30.7993,30.7775,30.7993,40400.0
2005-01-10 10:45:00,56.41,56.41,56.34,56.34,16500.0,30.7993,30.7993,30.7611,30.7611,16500.0
2005-01-10 10:50:00,56.4,56.41,56.36,56.4,49000.0,30.7938,30.7993,30.772,30.7938,49000.0
2005-01-10 10:55:00,56.41,56.44,56.39,56.39,14200.0,30.7993,30.8157,30.7884,30.7884,14200.0
2005-01-10 11:00:00,56.39,56.45,56.39,56.39,19600.0,30.7884,30.8211,30.7884,30.7884,19600.0
2005-01-10 11:05:00,56.39,56.47,56.39,56.46,23000.0,30.7884,30.8321,30.7884,30.8266,23000.0
2005-01-10 11:10:00,56.46,56.48,56.4,56.41,22600.0,30.8266,30.8375,30.7938,30.7993,22600.0
2005-01-10 11:15:00,56.4,56.47,56.4,56.47,78500.0,30.7938,30.8321,30.7938,30.8321,78500.0
2005-01-10 11:20:00,56.46,56.47,56.4,56.42,11600.0,30.8266,30.8321,30.7938,30.8048,11600.0
2005-01-10 11:25:00,56.41,56.49,56.4,56.49,23900.0,30.7993,30.843,30.7938,30.843,23900.0
2005-01-10 11:30:00,56.49,56.49,56.43,56.43,15600.0,30.843,30.843,30.8102,30.8102,15600.0
2005-01-10 11:35:00,56.43,56.45,56.43,56.44,12600.0,30.8102,30.8211,30.8102,30.8157,12600.0
2005-01-10 11:40:00,56.43,56.5,56.43,56.49,14400.0,30.8102,30.8484,30.8102,30.843,14400.0
2005-01-10 11:45:00,56.48,56.49,56.45,56.49,27200.0,30.8375,30.843,30.8211,30.843,27200.0
2005-01-10 11:50:00,56.48,56.54,56.48,56.5,33600.0,30.8375,30.8703,30.8375,30.8484,33600.0
2005-01-10 11:55:00,56.5,56.52,56.48,56.51,21100.0,30.8484,30.8594,30.8375,30.8539,21100.0
2005-01-10 12:00:00,56.51,56.63,56.5,56.62,32200.0,30.8539,30.9194,30.8484,30.914,32200.0
2005-01-10 12:05:00,56.62,56.69,56.61,56.65,50200.0,30.914,30.9522,30.9085,30.9303,50200.0
2005-01-10 12:10:00,56.66,56.69,56.63,56.64,39500.0,30.9358,30.9522,30.9194,30.9249,39500.0
2005-01-10 12:15:00,56.63,56.64,56.62,56.62,15300.0,30.9194,30.9249,30.914,30.914,15300.0
2005-01-10 12:20:00,56.63,56.8,56.6,56.78,56300.0,30.9194,31.0122,30.903,31.0013,56300.0
2005-01-10 12:25:00,56.76,56.79,56.75,56.75,30700.0,30.9904,31.0068,30.9849,30.9849,30700.0
2005-01-10 12:30:00,56.74,56.76,56.71,56.71,28100.0,30.9795,30.9904,30.9631,30.9631,28100.0
2005-01-10 12:35:00,56.71,56.75,56.65,56.73,45300.0,30.9631,30.9849,30.9303,30.974,45300.0
2005-01-10 12:40:00,56.74,56.78,56.68,56.7,13000.0,30.9795,31.0013,30.9467,30.9576,13000.0
2005-01-10 12:45:00,56.7,56.76,56.66,56.73,59800.0,30.9576,30.9904,30.9358,30.974,59800.0
2005-01-10 12:50:00,56.76,56.87,56.73,56.86,32100.0,30.9904,31.0505,30.974,31.045,32100.0
2005-01-10 12:55:00,56.85,56.88,56.8,56.88,29000.0,31.0395,31.0559,31.0122,31.0559,29000.0
2005-01-10 13:00:00,56.88,56.89,56.85,56.86,21100.0,31.0559,31.0614,31.0395,31.045,21100.0
2005-01-10 13:05:00,56.86,56.89,56.85,56.89,21600.0,31.045,31.0614,31.0395,31.0614,21600.0
2005-01-10 13:10:00,56.89,56.91,56.88,56.91,23900.0,31.0614,31.0723,31.0559,31.0723,23900.0
2005-01-10 13:15:00,56.92,56.98,56.91,56.96,31500.0,31.0778,31.1105,31.0723,31.0996,31500.0
2005-01-10 13:20:00,56.96,56.96,56.93,56.95,36100.0,31.0996,31.0996,31.0832,31.0941,36100.0
2005-01-10 13:25:00,56.95,56.98,56.93,56.98,34800.0,31.0941,31.1105,31.0832,31.1105,34800.0
2005-01-10 13:30:00,56.98,56.99,56.97,56.97,36200.0,31.1105,31.116,31.1051,31.1051,36200.0
2005-01-10 13:35:00,56.97,56.98,56.92,56.93,15000.0,31.1051,31.1105,31.0778,31.0832,15000.0
2005-01-10 13:40:00,56.92,56.95,56.88,56.95,34400.0,31.0778,31.0941,31.0559,31.0941,34400.0
2005-01-10 13:45:00,56.94,56.96,56.92,56.96,14000.0,31.0887,31.0996,31.0778,31.0996,14000.0
2005-01-10 13:50:00,56.95,57.03,56.94,56.97,43900.0,31.0941,31.1378,31.0887,31.1051,43900.0
2005-01-10 13:55:00,56.97,57.02,56.95,57.02,20500.0,31.1051,31.1324,31.0941,31.1324,20500.0
2005-01-10 14:00:00,57.01,57.02,56.98,57.0,25300.0,31.1269,31.1324,31.1105,31.1214,25300.0
2005-01-10 14:05:00,57.0,57.03,56.95,56.99,32900.0,31.1214,31.1378,31.0941,31.116,32900.0
2005-01-10 14:10:00,57.01,57.01,56.88,56.93,25600.0,31.1269,31.1269,31.0559,31.0832,25600.0
2005-01-10 14:15:00,56.92,56.98,56.9,56.98,18000.0,31.0778,31.1105,31.0668,31.1105,18000.0
2005-01-10 14:20:00,56.98,57.02,56.96,57.0,31400.0,31.1105,31.1324,31.0996,31.1214,31400.0
2005-01-10 14:25:00,57.0,57.0,56.91,56.95,14600.0,31.1214,31.1214,31.0723,31.0941,14600.0
2005-01-10 14:30:00,56.95,56.98,56.91,56.93,18900.0,31.0941,31.1105,31.0723,31.0832,18900.0
2005-01-10 14:35:00,56.95,56.98,56.92,56.98,28400.0,31.0941,31.1105,31.0778,31.1105,28400.0
2005-01-10 14:40:00,56.98,57.01,56.98,57.0,25100.0,31.1105,31.1269,31.1105,31.1214,25100.0
2005-01-10 14:45:00,56.98,57.0,56.92,56.98,13500.0,31.1105,31.1214,31.0778,31.1105,13500.0
2005-01-10 14:50:00,56.96,57.03,56.96,57.03,23500.0,31.0996,31.1378,31.0996,31.1378,23500.0
2005-01-10 14:55:00,57.03,57.04,57.0,57.0,28600.0,31.1378,31.1433,31.1214,31.1214,28600.0
2005-01-10 15:00:00,57.0,57.09,56.98,57.05,101800.0,31.1214,31.1706,31.1105,31.1487,101800.0
2005-01-10 15:05:00,57.04,57.06,57.01,57.06,37700.0,31.1433,31.1542,31.1269,31.1542,37700.0
2005-01-10 15:10:00,57.05,57.05,57.01,57.02,36300.0,31.1487,31.1487,31.1269,31.1324,36300.0
2005-01-10 15:15:00,57.01,57.03,56.94,56.97,76800.0,31.1269,31.1378,31.0887,31.1051,76800.0
2005-01-10 15:20:00,56.97,56.99,56.9,56.93,72800.0,31.1051,31.116,31.0668,31.0832,72800.0
2005-01-10 15:25:00,56.92,56.94,56.86,56.86,34500.0,31.0778,31.0887,31.045,31.045,34500.0
2005-01-10 15:30:00,56.86,56.86,56.65,56.66,52400.0,31.045,31.045,30.9303,30.9358,52400.0
2005-01-10 15:35:00,56.66,56.82,56.65,56.81,58900.0,30.9358,31.0232,30.9303,31.0177,58900.0
2005-01-10 15:40:00,56.82,56.9,56.81,56.81,54400.0,31.0232,31.0668,31.0177,31.0177,54400.0
2005-01-10 15:45:00,56.8,56.82,56.73,56.75,56600.0,31.0122,31.0232,30.974,30.9849,56600.0
2005-01-10 15:50:00,56.73,56.88,56.73,56.85,53900.0,30.974,31.0559,30.974,31.0395,53900.0
2005-01-10 15:55:00,56.83,56.95,56.8,56.92,85100.0,31.0286,31.0941,31.0122,31.0778,85100.0
2005-01-11 09:30:00,56.94,57.08,56.83,56.97,116600.0,31.0887,31.1651,31.0286,31.1051,116600.0
2005-01-11 09:35:00,57.01,57.12,56.94,57.1,48100.0,31.1269,31.187,31.0887,31.176,48100.0
2005-01-11 09:40:00,57.1,57.12,56.99,57.04,50900.0,31.176,31.187,31.116,31.1433,50900.0
2005-01-11 09:45:00,57.05,57.08,56.9,57.05,54100.0,31.1487,31.1651,31.0668,31.1487,54100.0
2005-01-11 09:50:00,57.05,57.07,56.95,57.03,48900.0,31.1487,31.1597,31.0941,31.1378,48900.0
2005-01-11 09:55:00,57.04,57.08,57.01,57.01,44400.0,31.1433,31.1651,31.1269,31.1269,44400.0
2005-01-11 10:00:00,57.02,57.02,56.9,56.93,81600.0,31.1324,31.1324,31.0668,31.0832,81600.0
2005-01-11 10:05:00,56.93,56.96,56.9,56.96,75100.0,31.0832,31.0996,31.0668,31.0996,75100.0
2005-01-11 10:10:00,56.98,56.98,56.87,56.9,41200.0,31.1105,31.1105,31.0505,31.0668,41200.0
2005-01-11 10:15:00,56.89,56.98,56.81,56.93,55900.0,31.0614,31.1105,31.0177,31.0832,55900.0
2005-01-11 10:20:00,56.94,57.11,56.92,57.04,37100.0,31.0887,31.1815,31.0778,31.1433,37100.0
2005-01-11 10:25:00,57.02,57.08,56.95,57.02,40800.0,31.1324,31.1651,31.0941,31.1324,40800.0
2005-01-11 10:30:00,56.99,57.03,56.94,56.97,31000.0,31.116,31.1378,31.0887,31.1051,31000.0
2005-01-11 10:35:00,56.97,56.97,56.9,56.94,35500.0,31.1051,31.1051,31.0668,31.0887,35500.0
2005-01-11 10:40:00,56.94,56.95,56.87,56.94,17500.0,31.0887,31.0941,31.0505,31.0887,17500.0
2005-01-11 10:45:00,56.92,56.98,56.91,56.93,17100.0,31.0778,31.1105,31.0723,31.0832,17100.0
2005-01-11 10:50:00,56.95,57.0,56.94,56.98,23300.0,31.0941,31.1214,31.0887,31.1105,23300.0
2005-01-11 10:55:00,56.98,56.99,56.89,56.92,37500.0,31.1105,31.116,31.0614,31.0778,37500.0
2005-01-11 11:00:00,56.91,56.92,56.87,56.88,26700.0,31.0723,31.0778,31.0505,31.0559,26700.0
2005-01-11 11:05:00,56.88,56.88,56.81,56.83,24100.0,31.0559,31.0559,31.0177,31.0286,24100.0
2005-01-11 11:10:00,56.82,56.83,56.71,56.75,67100.0,31.0232,31.0286,30.9631,30.9849,67100.0
2005-01-11 11:15:00,56.75,56.81,56.66,56.68,59900.0,30.9849,31.0177,30.9358,30.9467,59900.0
2005-01-11 11:20:00,56.67,56.67,56.6,56.62,40100.0,30.9413,30.9413,30.903,30.914,40100.0
2005-01-11 11:25:00,56.62,56.77,56.58,56.73,156900.0,30.914,30.9959,30.8921,30.974,156900.0
2005-01-11 11:30:00,56.73,56.73,56.62,56.65,42500.0,30.974,30.974,30.914,30.9303,42500.0
2005-01-11 11:35:00,56.66,56.71,56.65,56.65,57300.0,30.9358,30.9631,30.9303,30.9303,57300.0
2005-01-11 11:40:00,56.65,56.79,56.65,56.79,63400.0,30.9303,31.0068,30.9303,31.0068,63400.0
2005-01-11 11:45:00,56.79,56.8,56.78,56.79,35800.0,31.0068,31.0122,31.0013,31.0068,35800.0
2005-01-11 11:50:00,56.79,56.8,56.77,56.77,47900.0,31.0068,31.0122,30.9959,30.9959,47900.0
2005-01-11 11:55:00,56.77,56.78,56.72,56.76,54100.0,30.9959,31.0013,30.9686,30.9904,54100.0
2005-01-11 12:00:00,56.76,56.76,56.74,56.74,33100.0,30.9904,30.9904,30.9795,30.9795,33100.0
2005-01-11 12:05:00,56.74,56.75,56.72,56.73,41600.0,30.9795,30.9849,30.9686,30.974,41600.0
2005-01-11 12:10:00,56.72,56.73,56.63,56.7,51600.0,30.9686,30.974,30.9194,30.9576,51600.0
2005-01-11 12:15:00,56.71,56.71,56.67,56.67,23400.0,30.9631,30.9631,30.9413,30.9413,23400.0
2005-01-11 12:20:00,56.67,56.72,56.65,56.72,30800.0,30.9413,30.9686,30.9303,30.9686,30800.0
2005-01-11 12:25:00,56.72,56.73,56.72,56.72,24900.0,30.9686,30.974,30.9686,30.9686,24900.0
2005-01-11 12:30:00,56.72,56.78,56.71,56.78,36200.0,30.9686,31.0013,30.9631,31.0013,36200.0
2005-01-11 12:35:00,56.77,56.78,56.69,56.7,34800.0,30.9959,31.0013,30.9522,30.9576,34800.0
2005-01-11 12:40:00,56.7,56.7,56.6,56.61,33800.0,30.9576,30.9576,30.903,30.9085,33800.0
2005-01-11 12:45:00,56.62,56.64,56.59,56.59,18100.0,30.914,30.9249,30.8976,30.8976,18100.0
2005-01-11 12:50:00,56.6,56.61,56.53,56.53,22600.0,30.903,30.9085,30.8648,30.8648,22600.0
2005-01-11 12:55:00,56.52,56.61,56.51,56.56,37200.0,30.8594,30.9085,30.8539,30.8812,37200.0
2005-01-11 13:00:00,56.55,56.55,56.4,56.46,45900.0,30.8757,30.8757,30.7938,30.8266,45900.0
2005-01-11 13:05:00,56.46,56.55,56.45,56.53,20500.0,30.8266,30.8757,30.8211,30.8648,20500.0
2005-01-11 13:10:00,56.53,56.6,56.53,56.56,20800.0,30.8648,30.903,30.8648,30.8812,20800.0
2005-01-11 13:15:00,56.58,56.7,56.58,56.64,24700.0,30.8921,30.9576,30.8921,30.9249,24700.0
2005-01-11 13:20:00,56.63,56.68,56.63,56.67,26500.0,30.9194,30.9467,30.9194,30.9413,26500.0
2005-01-11 13:25:00,56.67,56.74,56.67,56.72,25500.0,30.9413,30.9795,30.9413,30.9686,25500.0
2005-01-11 13:30:00,56.71,56.72,56.7,56.7,13600.0,30.9631,30.9686,30.9576,30.9576,13600.0
2005-01-11 13:35:00,56.71,56.74,56.71,56.72,24700.0,30.9631,30.9795,30.9631,30.9686,24700.0
2005-01-11 13:40:00,56.73,56.77,56.7,56.77,11700.0,30.974,30.9959,30.9576,30.9959,11700.0
2005-01-11 13:45:00,56.75,56.78,56.72,56.78,17300.0,30.9849,31.0013,30.9686,31.0013,17300.0
2005-01-11 13:50:00,56.78,56.88,56.77,56.84,40700.0,31.0013,31.0559,30.9959,31.0341,40700.0
2005-01-11 13:55:00,56.82,56.83,56.78,56.8,22900.0,31.0232,31.0286,31.0013,31.0122,22900.0
2005-01-11 14:00:00,56.82,56.95,56.82,56.9,37000.0,31.0232,31.0941,31.0232,31.0668,37000.0
2005-01-11 14:05:00,56.91,56.99,56.89,56.99,60500.0,31.0723,31.116,31.0614,31.116,60500.0
2005-01-11 14:10:00,56.99,57.06,56.88,56.97,52700.0,31.116,31.1542,31.0559,31.1051,52700.0
2005-01-11 14:15:00,56.97,57.03,56.92,57.03,45200.0,31.1051,31.1378,31.0778,31.1378,45200.0
2005-01-11 14:20:00,57.02,57.05,56.99,57.04,14900.0,31.1324,31.1487,31.116,31.1433,14900.0
2005-01-11 14:25:00,57.02,57.08,57.02,57.06,18000.0,31.1324,31.1651,31.1324,31.1542,18000.0
2005-01-11 14:30:00,57.06,57.08,57.03,57.03,24800.0,31.1542,31.1651,31.1378,31.1378,24800.0
2005-01-11 14:35:00,57.04,57.07,57.01,57.05,14400.0,31.1433,31.1597,31.1269,31.1487,14400.0
2005-01-11 14:40:00,57.04,57.07,57.03,57.06,13500.0,31.1433,31.1597,31.1378,31.1542,13500.0
2005-01-11 14:45:00,57.06,57.08,57.06,57.08,15200.0,31.1542,31.1651,31.1542,31.1651,15200.0
2005-01-11 14:50:00,57.08,57.08,56.96,56.98,22700.0,31.1651,31.1651,31.0996,31.1105,22700.0
2005-01-11 14:55:00,56.98,56.99,56.94,56.98,19000.0,31.1105,31.116,31.0887,31.1105,19000.0
2005-01-11 15:00:00,56.97,57.06,56.97,57.02,27100.0,31.1051,31.1542,31.1051,31.1324,27100.0
2005-01-11 15:05:00,57.02,57.08,57.02,57.08,43600.0,31.1324,31.1651,31.1324,31.1651,43600.0
2005-01-11 15:10:00,57.08,57.09,57.07,57.07,37800.0,31.1651,31.1706,31.1597,31.1597,37800.0
2005-01-11 15:15:00,57.07,57.11,57.06,57.1,50600.0,31.1597,31.1815,31.1542,31.176,50600.0
2005-01-11 15:20:00,57.1,57.12,57.07,57.11,41300.0,31.176,31.187,31.1597,31.1815,41300.0
2005-01-11 15:25:00,57.11,57.11,57.07,57.08,22900.0,31.1815,31.1815,31.1597,31.1651,22900.0
2005-01-11 15:30:00,57.09,57.09,57.05,57.05,69800.0,31.1706,31.1706,31.1487,31.1487,69800.0
2005-01-11 15:35:00,57.03,57.04,56.97,56.97,43400.0,31.1378,31.1433,31.1051,31.1051,43400.0
2005-01-11 15:40:00,56.98,56.98,56.94,56.95,45100.0,31.1105,31.1105,31.0887,31.0941,45100.0
2005-01-11 15:45:00,56.94,57.03,56.94,57.0,56900.0,31.0887,31.1378,31.0887,31.1214,56900.0
2005-01-11 15:50:00,57.0,57.01,56.94,56.95,54900.0,31.1214,31.1269,31.0887,31.0941,54900.0
2005-01-11 15:55:00,56.95,57.0,56.94,56.99,53500.0,31.0941,31.1214,31.0887,31.116,53500.0
2005-01-12 09:30:00,57.07,57.13,57.06,57.1,97800.0,31.1597,31.1924,31.1542,31.176,97800.0
2005-01-12 09:35:00,57.13,57.2,57.06,57.12,58000.0,31.1924,31.2306,31.1542,31.187,58000.0
2005-01-12 09:40:00,57.12,57.13,57.05,57.08,23700.0,31.187,31.1924,31.1487,31.1651,23700.0
2005-01-12 09:45:00,57.06,57.1,57.05,57.06,19500.0,31.1542,31.176,31.1487,31.1542,19500.0
2005-01-12 09:50:00,57.05,57.05,56.91,56.94,67000.0,31.1487,31.1487,31.0723,31.0887,67000.0
2005-01-12 09:55:00,56.94,56.98,56.91,56.93,20900.0,31.0887,31.1105,31.0723,31.0832,20900.0
2005-01-12 10:00:00,56.94,57.04,56.92,57.03,37100.0,31.0887,31.1433,31.0778,31.1378,37100.0
2005-01-12 10:05:00,57.04,57.06,57.01,57.02,14300.0,31.1433,31.1542,31.1269,31.1324,14300.0
2005-01-12 10:10:00,57.01,57.07,56.98,57.03,27600.0,31.1269,31.1597,31.1105,31.1378,27600.0
2005-01-12 10:15:00,57.03,57.21,57.03,57.17,55200.0,31.1378,31.2361,31.1378,31.2143,55200.0
2005-01-12 10:20:00,57.16,57.16,57.03,57.07,35500.0,31.2088,31.2088,31.1378,31.1597,35500.0
2005-01-12 10:25:00,57.07,57.19,57.02,57.15,29200.0,31.1597,31.2252,31.1324,31.2033,29200.0
2005-01-12 10:30:00,57.14,57.19,57.07,57.13,37700.0,31.1979,31.2252,31.1597,31.1924,37700.0
2005-01-12 10:35:00,57.13,57.14,56.94,56.99,59700.0,31.1924,31.1979,31.0887,31.116,59700.0
2005-01-12 10:40:00,57.0,57.0,56.92,56.96,61100.0,31.1214,31.1214,31.0778,31.0996,61100.0
2005-01-12 10:45:00,56.97,57.0,56.95,56.96,64800.0,31.1051,31.1214,31.0941,31.0996,64800.0
2005-01-12 10:50:00,56.96,57.0,56.89,56.92,80400.0,31.0996,31.1214,31.0614,31.0778,80400.0
2005-01-12 10:55:00,56.92,57.0,56.92,56.99,47000.0,31.0778,31.1214,31.0778,31.116,47000.0
2005-01-12 11:00:00,57.0,57.0,56.97,56.97,18900.0,31.1214,31.1214,31.1051,31.1051,18900.0
2005-01-12 11:05:00,56.97,57.04,56.97,57.04,30300.0,31.1051,31.1433,31.1051,31.1433,30300.0
2005-01-12 11:10:00,57.04,57.07,56.96,57.07,76100.0,31.1433,31.1597,31.0996,31.1597,76100.0
2005-01-12 11:15:00,57.08,57.19,57.07,57.19,42000.0,31.1651,31.2252,31.1597,31.2252,42000.0
2005-01-12 11:20:00,57.18,57.19,57.14,57.15,21100.0,31.2197,31.2252,31.1979,31.2033,21100.0
2005-01-12 11:25:00,57.14,57.24,57.14,57.24,36800.0,31.1979,31.2525,31.1979,31.2525,36800.0
2005-01-12 11:30:00,57.24,57.32,57.24,57.29,78700.0,31.2525,31.2962,31.2525,31.2798,78700.0
2005-01-12 11:35:00,57.29,57.35,57.29,57.34,77800.0,31.2798,31.3125,31.2798,31.3071,77800.0
2005-01-12 11:40:00,57.33,57.34,57.28,57.29,80600.0,31.3016,31.3071,31.2743,31.2798,80600.0
2005-01-12 11:45:00,57.29,57.47,57.29,57.44,54400.0,31.2798,31.378,31.2798,31.3617,54400.0
2005-01-12 11:50:00,57.44,57.46,57.43,57.43,41800.0,31.3617,31.3726,31.3562,31.3562,41800.0
2005-01-12 11:55:00,57.43,57.46,57.4,57.46,40800.0,31.3562,31.3726,31.3398,31.3726,40800.0
2005-01-12 12:00:00,57.46,57.47,57.41,57.42,46900.0,31.3726,31.378,31.3453,31.3508,46900.0
2005-01-12 12:05:00,57.43,57.44,57.4,57.4,20600.0,31.3562,31.3617,31.3398,31.3398,20600.0
2005-01-12 12:10:00,57.4,57.45,57.13,57.45,56900.0,31.3398,31.3671,31.1924,31.3671,56900.0
2005-01-12 12:15:00,57.44,57.52,57.43,57.51,55800.0,31.3617,31.4053,31.3562,31.3999,55800.0
2005-01-12 12:20:00,57.51,57.54,57.48,57.5,54400.0,31.3999,31.4163,31.3835,31.3944,54400.0
2005-01-12 12:25:00,57.5,57.54,57.47,57.54,40300.0,31.3944,31.4163,31.378,31.4163,40300.0
2005-01-12 12:30:00,57.54,57.54,57.51,57.51,18900.0,31.4163,31.4163,31.3999,31.3999,18900.0
2005-01-12 12:35:00,57.51,57.52,57.45,57.45,24000.0,31.3999,31.4053,31.3671,31.3671,24000.0
2005-01-12 12:40:00,57.44,57.44,57.4,57.41,30100.0,31.3617,31.3617,31.3398,31.3453,30100.0
2005-01-12 12:45:00,57.4,57.41,57.38,57.38,27400.0,31.3398,31.3453,31.3289,31.3289,27400.0
2005-01-12 12:50:00,57.38,57.41,57.37,57.4,23400.0,31.3289,31.3453,31.3235,31.3398,23400.0
2005-01-12 12:55:00,57.39,57.4,57.28,57.28,28500.0,31.3344,31.3398,31.2743,31.2743,28500.0
2005-01-12 13:00:00,57.28,57.33,57.26,57.33,35700.0,31.2743,31.3016,31.2634,31.3016,35700.0
2005-01-12 13:05:00,57.33,57.34,57.31,57.33,16500.0,31.3016,31.3071,31.2907,31.3016,16500.0
2005-01-12 13:10:00,57.33,57.37,57.32,57.36,24700.0,31.3016,31.3235,31.2962,31.318,24700.0
2005-01-12 13:15:00,57.36,57.44,57.36,57.42,29700.0,31.318,31.3617,31.318,31.3508,29700.0
2005-01-12 13:20:00,57.43,57.43,57.41,57.42,18200.0,31.3562,31.3562,31.3453,31.3508,18200.0
2005-01-12 13:25:00,57.43,57.43,57.39,57.39,29200.0,31.3562,31.3562,31.3344,31.3344,29200.0
2005-01-12 13:30:00,57.39,57.39,57.3,57.32,60300.0,31.3344,31.3344,31.2852,31.2962,60300.0
2005-01-12 13:35:00,57.32,57.42,57.32,57.4,52900.0,31.2962,31.3508,31.2962,31.3398,52900.0
2005-01-12 13:40:00,57.4,57.43,57.38,57.38,31000.0,31.3398,31.3562,31.3289,31.3289,31000.0
2005-01-12 13:45:00,57.38,57.4,57.32,57.32,25000.0,31.3289,31.3398,31.2962,31.2962,25000.0
2005-01-12 13:50:00,57.33,57.35,57.29,57.29,46600.0,31.3016,31.3125,31.2798,31.2798,46600.0
2005-01-12 13:55:00,57.3,57.33,57.29,57.32,36000.0,31.2852,31.3016,31.2798,31.2962,36000.0
2005-01-12 14:00:00,57.31,57.39,57.29,57.34,55100.0,31.2907,31.3344,31.2798,31.3071,55100.0
2005-01-12 14:05:00,57.34,57.39,57.33,57.39,39400.0,31.3071,31.3344,31.3016,31.3344,39400.0
2005-01-12 14:10:00,57.4,57.44,57.38,57.38,35100.0,31.3398,31.3617,31.3289,31.3289,35100.0
2005-01-12 14:15:00,57.39,57.46,57.37,57.46,56500.0,31.3344,31.3726,31.3235,31.3726,56500.0
2005-01-12 14:20:00,57.46,57.5,57.41,57.49,36500.0,31.3726,31.3944,31.3453,31.389,36500.0
2005-01-12 14:25:00,57.49,57.54,57.48,57.52,58100.0,31.389,31.4163,31.3835,31.4053,58100.0
2005-01-12 14:30:00,57.52,57.58,57.52,57.54,56000.0,31.4053,31.4381,31.4053,31.4163,56000.0
2005-01-12 14:35:00,57.54,57.55,57.5,57.5,50600.0,31.4163,31.4217,31.3944,31.3944,50600.0
2005-01-12 14:40:00,57.51,57.51,57.44,57.45,45900.0,31.3999,31.3999,31.3617,31.3671,45900.0
2005-01-12 14:45:00,57.45,57.46,57.4,57.44,28800.0,31.3671,31.3726,31.3398,31.3617,28800.0
2005-01-12 14:50:00,57.44,57.47,57.43,57.47,38900.0,31.3617,31.378,31.3562,31.378,38900.0
2005-01-12 14:55:00,57.48,57.54,57.48,57.5,58500.0,31.3835,31.4163,31.3835,31.3944,58500.0
2005-01-12 15:00:00,57.5,57.54,57.49,57.53,59300.0,31.3944,31.4163,31.389,31.4108,59300.0
2005-01-12 15:05:00,57.52,57.54,57.5,57.52,44100.0,31.4053,31.4163,31.3944,31.4053,44100.0
2005-01-12 15:10:00,57.51,57.59,57.51,57.59,80900.0,31.3999,31.4436,31.3999,31.4436,80900.0
2005-01-12 15:15:00,57.59,57.59,57.54,57.54,86700.0,31.4436,31.4436,31.4163,31.4163,86700.0
2005-01-12 15:20:00,57.55,57.7,57.54,57.64,88400.0,31.4217,31.5036,31.4163,31.4709,88400.0
2005-01-12 15:25:00,57.64,57.64,57.62,57.63,57800.0,31.4709,31.4709,31.4599,31.4654,57800.0
2005-01-12 15:30:00,57.63,57.74,57.59,57.73,90900.0,31.4654,31.5255,31.4436,31.52,90900.0
2005-01-12 15:35:00,57.74,57.81,57.73,57.79,93600.0,31.5255,31.5637,31.52,31.5528,93600.0
2005-01-12 15:40:00,57.8,57.81,57.56,57.57,130900.0,31.5582,31.5637,31.4272,31.4326,130900.0
2005-01-12 15:45:00,57.6,57.67,57.53,57.64,138000.0,31.449,31.4872,31.4108,31.4709,138000.0
2005-01-12 15:50:00,57.63,57.63,57.49,57.6,201700.0,31.4654,31.4654,31.389,31.449,201700.0
2005-01-12 15:55:00,57.6,57.83,57.59,57.75,139500.0,31.449,31.5746,31.4436,31.5309,139500.0
2005-01-13 09:30:00,57.53,57.75,57.53,57.59,60000.0,31.4108,31.5309,31.4108,31.4436,60000.0
2005-01-13 09:35:00,57.59,57.6,57.51,57.53,62500.0,31.4436,31.449,31.3999,31.4108,62500.0
2005-01-13 09:40:00,57.53,57.53,57.34,57.41,40400.0,31.4108,31.4108,31.3071,31.3453,40400.0
2005-01-13 09:45:00,57.39,57.41,57.13,57.13,74500.0,31.3344,31.3453,31.1924,31.1924,74500.0
2005-01-13 09:50:00,57.14,57.24,57.13,57.18,27500.0,31.1979,31.2525,31.1924,31.2197,27500.0
2005-01-13 09:55:00,57.18,57.18,57.04,57.08,30900.0,31.2197,31.2197,31.1433,31.1651,30900.0
2005-01-13 10:00:00,57.07,57.08,57.0,57.01,45900.0,31.1597,31.1651,31.1214,31.1269,45900.0
2005-01-13 10:05:00,57.0,57.08,56.98,56.99,68800.0,31.1214,31.1651,31.1105,31.116,68800.0
2005-01-13 10:10:00,56.98,57.0,56.91,57.0,40500.0,31.1105,31.1214,31.0723,31.1214,40500.0
2005-01-13 10:15:00,56.98,57.0,56.92,56.96,25900.0,31.1105,31.1214,31.0778,31.0996,25900.0
2005-01-13 10:20:00,56.97,57.04,56.94,56.94,37300.0,31.1051,31.1433,31.0887,31.0887,37300.0
2005-01-13 10:25:00,56.95,57.02,56.93,57.02,39800.0,31.0941,31.1324,31.0832,31.1324,39800.0
2005-01-13 10:30:00,57.04,57.17,57.03,57.1,40300.0,31.1433,31.2143,31.1378,31.176,40300.0
2005-01-13 10:35:00,57.13,57.13,56.99,56.99,33900.0,31.1924,31.1924,31.116,31.116,33900.0
2005-01-13 10:40:00,56.98,57.0,56.95,56.98,31000.0,31.1105,31.1214,31.0941,31.1105,31000.0
2005-01-13 10:45:00,56.99,57.04,56.95,56.98,36200.0,31.116,31.1433,31.0941,31.1105,36200.0
2005-01-13 10:50:00,56.99,57.01,56.95,56.96,40700.0,31.116,31.1269,31.0941,31.0996,40700.0
2005-01-13 10:55:00,56.95,56.96,56.85,56.87,62200.0,31.0941,31.0996,31.0395,31.0505,62200.0
2005-01-13 11:00:00,56.87,56.87,56.83,56.87,24300.0,31.0505,31.0505,31.0286,31.0505,24300.0
2005-01-13 11:05:00,56.87,56.9,56.87,56.9,27800.0,31.0505,31.0668,31.0505,31.0668,27800.0
2005-01-13 11:10:00,56.89,56.95,56.89,56.9,49400.0,31.0614,31.0941,31.0614,31.0668,49400.0
2005-01-13 11:15:00,56.9,56.9,56.85,56.85,25000.0,31.0668,31.0668,31.0395,31.0395,25000.0
2005-01-13 11:20:00,56.84,56.86,56.81,56.81,20100.0,31.0341,31.045,31.0177,31.0177,20100.0
2005-01-13 11:25:00,56.77,56.9,56.77,56.88,72300.0,30.9959,31.0668,30.9959,31.0559,72300.0
2005-01-13 11:30:00,56.87,56.89,56.8,56.82,40300.0,31.0505,31.0614,31.0122,31.0232,40300.0
2005-01-13 11:35:00,56.83,56.83,56.77,56.77,23200.0,31.0286,31.0286,30.9959,30.9959,23200.0
2005-01-13 11:40:00,56.77,56.78,56.73,56.76,32900.0,30.9959,31.0013,30.974,30.9904,32900.0
2005-01-13 11:45:00,56.76,56.78,56.73,56.78,26600.0,30.9904,31.0013,30.974,31.0013,26600.0
2005-01-13 11:50:00,56.77,56.78,56.75,56.77,17200.0,30.9959,31.0013,30.9849,30.9959,17200.0
2005-01-13 11:55:00,56.78,56.78,56.75,56.75,11300.0,31.0013,31.0013,30.9849,30.9849,11300.0
2005-01-13 12:00:00,56.76,56.81,56.75,56.81,77900.0,30.9904,31.0177,30.9849,31.0177,77900.0
2005-01-13 12:05:00,56.81,56.82,56.76,56.76,31800.0,31.0177,31.0232,30.9904,30.9904,31800.0
2005-01-13 12:10:00,56.76,56.78,56.76,56.78,20900.0,30.9904,31.0013,30.9904,31.0013,20900.0
2005-01-13 12:15:00,56.79,56.79,56.77,56.79,19900.0,31.0068,31.0068,30.9959,31.0068,19900.0
2005-01-13 12:20:00,56.78,56.82,56.78,56.81,33000.0,31.0013,31.0232,31.0013,31.0177,33000.0
2005-01-13 12:25:00,56.81,56.85,56.81,56.85,26300.0,31.0177,31.0395,31.0177,31.0395,26300.0
2005-01-13 12:30:00,56.85,56.89,56.83,56.85,25400.0,31.0395,31.0614,31.0286,31.0395,25400.0
2005-01-13 12:35:00,56.85,56.89,56.82,56.88,56100.0,31.0395,31.0614,31.0232,31.0559,56100.0
2005-01-13 12:40:00,56.89,56.95,56.87,56.9,85600.0,31.0614,31.0941,31.0505,31.0668,85600.0
2005-01-13 12:45:00,56.9,56.93,56.9,56.91,70600.0,31.0668,31.0832,31.0668,31.0723,70600.0
2005-01-13 12:50:00,56.92,56.92,56.91,56.91,11500.0,31.0778,31.0778,31.0723,31.0723,11500.0
2005-01-13 12:55:00,56.92,56.92,56.89,56.92,15000.0,31.0778,31.0778,31.0614,31.0778,15000.0
2005-01-13 13:00:00,56.92,56.94,56.9,56.93,45600.0,31.0778,31.0887,31.0668,31.0832,45600.0
2005-01-13 13:05:00,56.92,56.94,56.92,56.94,15200.0,31.0778,31.0887,31.0778,31.0887,15200.0
2005-01-13 13:10:00,56.95,56.97,56.93,56.96,62000.0,31.0941,31.1051,31.0832,31.0996,62000.0
2005-01-13 13:15:00,56.95,57.0,56.93,56.99,15600.0,31.0941,31.1214,31.0832,31.116,15600.0
2005-01-13 13:20:00,57.0,57.01,56.94,56.95,20800.0,31.1214,31.1269,31.0887,31.0941,20800.0
2005-01-13 13:25:00,56.95,56.96,56.93,56.93,16400.0,31.0941,31.0996,31.0832,31.0832,16400.0
2005-01-13 13:30:00,56.93,56.93,56.88,56.89,40100.0,31.0832,31.0832,31.0559,31.0614,40100.0
2005-01-13 13:35:00,56.9,56.91,56.87,56.91,18200.0,31.0668,31.0723,31.0505,31.0723,18200.0
2005-01-13 13:40:00,56.91,56.94,56.91,56.93,8500.0,31.0723,31.0887,31.0723,31.0832,8500.0
2005-01-13 13:45:00,56.93,56.96,56.93,56.96,26600.0,31.0832,31.0996,31.0832,31.0996,26600.0
2005-01-13 13:50:00,56.96,56.96,56.92,56.93,28500.0,31.0996,31.0996,31.0778,31.0832,28500.0
2005-01-13 13:55:00,56.94,56.94,56.86,56.88,19900.0,31.0887,31.0887,31.045,31.0559,19900.0
2005-01-13 14:00:00,56.88,56.89,56.88,56.88,24900.0,31.0559,31.0614,31.0559,31.0559,24900.0
2005-01-13 14:05:00,56.88,56.88,56.81,56.81,48200.0,31.0559,31.0559,31.0177,31.0177,48200.0
2005-01-13 14:10:00,56.81,56.83,56.79,56.82,28300.0,31.0177,31.0286,31.0068,31.0232,28300.0
2005-01-13 14:15:00,56.83,56.83,56.82,56.83,21800.0,31.0286,31.0286,31.0232,31.0286,21800.0
2005-01-13 14:20:00,56.83,56.83,56.8,56.82,25900.0,31.0286,31.0286,31.0122,31.0232,25900.0
2005-01-13 14:25:00,56.82,56.85,56.81,56.85,27900.0,31.0232,31.0395,31.0177,31.0395,27900.0
2005-01-13 14:30:00,56.85,56.86,56.8,56.81,35400.0,31.0395,31.045,31.0122,31.0177,35400.0
2005-01-13 14:35:00,56.78,56.81,56.75,56.77,39600.0,31.0013,31.0177,30.9849,30.9959,39600.0
2005-01-13 14:40:00,56.77,56.77,56.73,56.73,28300.0,30.9959,30.9959,30.974,30.974,28300.0
2005-01-13 14:45:00,56.73,56.74,56.72,56.73,31200.0,30.974,30.9795,30.9686,30.974,31200.0
2005-01-13 14:50:00,56.73,56.75,56.72,56.74,23000.0,30.974,30.9849,30.9686,30.9795,23000.0
2005-01-13 14:55:00,56.74,56.74,56.62,56.63,55900.0,30.9795,30.9795,30.914,30.9194,55900.0
2005-01-13 15:00:00,56.63,56.72,56.61,56.71,44700.0,30.9194,30.9686,30.9085,30.9631,44700.0
2005-01-13 15:05:00,56.72,56.76,56.64,56.74,34400.0,30.9686,30.9904,30.9249,30.9795,34400.0
2005-01-13 15:10:00,56.75,56.75,56.7,56.7,178700.0,30.9849,30.9849,30.9576,30.9576,178700.0
2005-01-13 15:15:00,56.7,56.71,56.55,56.55,50100.0,30.9576,30.9631,30.8757,30.8757,50100.0
2005-01-13 15:20:00,56.55,56.68,56.55,56.64,90800.0,30.8757,30.9467,30.8757,30.9249,90800.0
2005-01-13 15:25:00,56.63,56.69,56.52,56.53,61500.0,30.9194,30.9522,30.8594,30.8648,61500.0
2005-01-13 15:30:00,56.53,56.74,56.51,56.74,103400.0,30.8648,30.9795,30.8539,30.9795,103400.0
2005-01-13 15:35:00,56.72,56.75,56.57,56.57,104200.0,30.9686,30.9849,30.8867,30.8867,104200.0
2005-01-13 15:40:00,56.55,56.57,56.46,56.49,97600.0,30.8757,30.8867,30.8266,30.843,97600.0
2005-01-13 15:45:00,56.47,56.5,56.41,56.43,68400.0,30.8321,30.8484,30.7993,30.8102,68400.0
2005-01-13 15:50:00,56.43,56.57,56.42,56.46,83700.0,30.8102,30.8867,30.8048,30.8266,83700.0
2005-01-13 15:55:00,56.45,56.49,56.43,56.46,114900.0,30.8211,30.843,30.8102,30.8266,114900.0
2005-01-14 09:30:00,56.35,56.55,56.35,56.39,142500.0,30.7665,30.8757,30.7665,30.7884,142500.0
2005-01-14 09:35:00,56.42,56.54,56.3,56.5,49200.0,30.8048,30.8703,30.7392,30.8484,49200.0
2005-01-14 09:40:00,56.47,56.53,56.31,56.35,36900.0,30.8321,30.8648,30.7447,30.7665,36900.0
2005-01-14 09:45:00,56.35,56.47,56.34,56.45,29400.0,30.7665,30.8321,30.7611,30.8211,29400.0
2005-01-14 09:50:00,56.46,56.48,56.38,56.4,31500.0,30.8266,30.8375,30.7829,30.7938,31500.0
2005-01-14 09:55:00,56.4,56.49,56.39,56.43,30000.0,30.7938,30.843,30.7884,30.8102,30000.0
2005-01-14 10:00:00,56.46,56.47,56.42,56.42,43200.0,30.8266,30.8321,30.8048,30.8048,43200.0
2005-01-14 10:05:00,56.45,56.46,56.28,56.3,39000.0,30.8211,30.8266,30.7283,30.7392,39000.0
2005-01-14 10:10:00,56.29,56.46,56.28,56.44,34000.0,30.7338,30.8266,30.7283,30.8157,34000.0
2005-01-14 10:15:00,56.44,56.6,56.44,56.55,44100.0,30.8157,30.903,30.8157,30.8757,44100.0
2005-01-14 10:20:00,56.55,56.65,56.55,56.61,34800.0,30.8757,30.9303,30.8757,30.9085,34800.0
2005-01-14 10:25:00,56.6,56.81,56.59,56.81,27700.0,30.903,31.0177,30.8976,31.0177,27700.0
2005-01-14 10:30:00,56.75,56.84,56.45,56.56,56500.0,30.9849,31.0341,30.8211,30.8812,56500.0
2005-01-14 10:35:00,56.56,56.65,56.54,56.59,23100.0,30.8812,30.9303,30.8703,30.8976,23100.0
2005-01-14 10:40:00,56.59,56.59,56.55,56.55,25700.0,30.8976,30.8976,30.8757,30.8757,25700.0
2005-01-14 10:45:00,56.56,56.63,56.54,56.54,23800.0,30.8812,30.9194,30.8703,30.8703,23800.0
2005-01-14 10:50:00,56.55,56.6,56.54,56.57,32700.0,30.8757,30.903,30.8703,30.8867,32700.0
2005-01-14 10:55:00,56.57,56.6,56.54,56.55,20200.0,30.8867,30.903,30.8703,30.8757,20200.0
2005-01-14 11:00:00,56.58,56.69,56.58,56.67,26200.0,30.8921,30.9522,30.8921,30.9413,26200.0
2005-01-14 11:05:00,56.67,56.69,56.65,56.69,38700.0,30.9413,30.9522,30.9303,30.9522,38700.0
2005-01-14 11:10:00,56.7,56.75,56.69,56.74,35800.0,30.9576,30.9849,30.9522,30.9795,35800.0
2005-01-14 11:15:00,56.71,56.78,56.65,56.66,17800.0,30.9631,31.0013,30.9303,30.9358,17800.0
2005-01-14 11:20:00,56.67,56.7,56.66,56.68,22700.0,30.9413,30.9576,30.9358,30.9467,22700.0
2005-01-14 11:25:00,56.67,56.7,56.65,56.68,17400.0,30.9413,30.9576,30.9303,30.9467,17400.0
2005-01-14 11:30:00,56.68,56.8,56.67,56.75,32200.0,30.9467,31.0122,30.9413,30.9849,32200.0
2005-01-14 11:35:00,56.74,56.8,56.72,56.73,25900.0,30.9795,31.0122,30.9686,30.974,25900.0
2005-01-14 11:40:00,56.76,56.76,56.65,56.66,46100.0,30.9904,30.9904,30.9303,30.9358,46100.0
2005-01-14 11:45:00,56.66,56.67,56.63,56.63,40100.0,30.9358,30.9413,30.9194,30.9194,40100.0
2005-01-14 11:50:00,56.65,56.74,56.64,56.73,28700.0,30.9303,30.9795,30.9249,30.974,28700.0
2005-01-14 11:55:00,56.73,56.75,56.72,56.73,13900.0,30.974,30.9849,30.9686,30.974,13900.0
2005-01-14 12:00:00,56.74,56.74,56.68,56.71,84000.0,30.9795,30.9795,30.9467,30.9631,84000.0
2005-01-14 12:05:00,56.71,56.73,56.67,56.67,67500.0,30.9631,30.974,30.9413,30.9413,67500.0
2005-01-14 12:10:00,56.68,56.69,56.67,56.69,14800.0,30.9467,30.9522,30.9413,30.9522,14800.0
2005-01-14 12:15:00,56.68,56.72,56.68,56.72,68500.0,30.9467,30.9686,30.9467,30.9686,68500.0
2005-01-14 12:20:00,56.73,56.77,56.72,56.76,24100.0,30.974,30.9959,30.9686,30.9904,24100.0
2005-01-14 12:25:00,56.75,56.76,56.75,56.76,27800.0,30.9849,30.9904,30.9849,30.9904,27800.0
2005-01-14 12:30:00,56.77,56.8,56.75,56.75,32400.0,30.9959,31.0122,30.9849,30.9849,32400.0
2005-01-14 12:35:00,56.75,56.8,56.74,56.78,24600.0,30.9849,31.0122,30.9795,31.0013,24600.0
2005-01-14 12:40:00,56.79,56.8,56.76,56.8,10500.0,31.0068,31.0122,30.9904,31.0122,10500.0
2005-01-14 12:45:00,56.8,56.82,56.74,56.79,22000.0,31.0122,31.0232,30.9795,31.0068,22000.0
2005-01-14 12:50:00,56.82,56.86,56.82,56.86,22600.0,31.0232,31.045,31.0232,31.045,22600.0
2005-01-14 12:55:00,56.85,56.86,56.82,56.82,10100.0,31.0395,31.045,31.0232,31.0232,10100.0
2005-01-14 13:00:00,56.84,56.88,56.82,56.84,42800.0,31.0341,31.0559,31.0232,31.0341,42800.0
2005-01-14 13:05:00,56.84,56.89,56.83,56.84,20000.0,31.0341,31.0614,31.0286,31.0341,20000.0
2005-01-14 13:10:00,56.84,56.86,56.82,56.84,21100.0,31.0341,31.045,31.0232,31.0341,21100.0
2005-01-14 13:15:00,56.84,56.85,56.8,56.82,14100.0,31.0341,31.0395,31.0122,31.0232,14100.0
2005-01-14 13:20:00,56.83,56.91,56.83,56.91,129300.0,31.0286,31.0723,31.0286,31.0723,129300.0
2005-01-14 13:25:00,56.91,57.04,56.91,57.04,47500.0,31.0723,31.1433,31.0723,31.1433,47500.0
2005-01-14 13:30:00,57.04,57.17,57.03,57.16,110000.0,31.1433,31.2143,31.1378,31.2088,110000.0
2005-01-14 13:35:00,57.15,57.17,57.14,57.14,27200.0,31.2033,31.2143,31.1979,31.1979,27200.0
2005-01-14 13:40:00,57.14,57.15,57.11,57.11,20700.0,31.1979,31.2033,31.1815,31.1815,20700.0
2005-01-14 13:45:00,57.12,57.16,57.11,57.14,35100.0,31.187,31.2088,31.1815,31.1979,35100.0
2005-01-14 13:50:00,57.14,57.14,57.13,57.14,18900.0,31.1979,31.1979,31.1924,31.1979,18900.0
2005-01-14 13:55:00,57.14,57.2,57.13,57.13,42000.0,31.1979,31.2306,31.1924,31.1924,42000.0
2005-01-14 14:00:00,57.13,57.16,57.12,57.16,24300.0,31.1924,31.2088,31.187,31.2088,24300.0
2005-01-14 14:05:00,57.16,57.25,57.16,57.24,41700.0,31.2088,31.2579,31.2088,31.2525,41700.0
2005-01-14 14:10:00,57.25,57.25,57.11,57.11,46800.0,31.2579,31.2579,31.1815,31.1815,46800.0
2005-01-14 14:15:00,57.12,57.15,57.09,57.09,42700.0,31.187,31.2033,31.1706,31.1706,42700.0
2005-01-14 14:20:00,57.09,57.15,57.08,57.13,23900.0,31.1706,31.2033,31.1651,31.1924,23900.0
2005-01-14 14:25:00,57.13,57.22,57.13,57.16,20400.0,31.1924,31.2416,31.1924,31.2088,20400.0
2005-01-14 14:30:00,57.17,57.17,57.14,57.16,26100.0,31.2143,31.2143,31.1979,31.2088,26100.0
2005-01-14 14:35:00,57.16,57.19,57.16,57.17,27700.0,31.2088,31.2252,31.2088,31.2143,27700.0
2005-01-14 14:40:00,57.17,57.18,57.14,57.15,33700.0,31.2143,31.2197,31.1979,31.2033,33700.0
2005-01-14 14:45:00,57.16,57.17,57.15,57.15,20900.0,31.2088,31.2143,31.2033,31.2033,20900.0
2005-01-14 14:50:00,57.16,57.18,57.15,57.18,33500.0,31.2088,31.2197,31.2033,31.2197,33500.0
2005-01-14 14:55:00,57.19,57.22,57.18,57.2,34400.0,31.2252,31.2416,31.2197,31.2306,34400.0
2005-01-14 15:00:00,57.21,57.21,57.13,57.13,39100.0,31.2361,31.2361,31.1924,31.1924,39100.0
2005-01-14 15:05:00,57.13,57.16,57.13,57.13,36000.0,31.1924,31.2088,31.1924,31.1924,36000.0
2005-01-14 15:10:00,57.14,57.14,57.08,57.1,42000.0,31.1979,31.1979,31.1651,31.176,42000.0
2005-01-14 15:15:00,57.1,57.1,57.04,57.04,39700.0,31.176,31.176,31.1433,31.1433,39700.0
2005-01-14 15:20:00,57.05,57.08,57.03,57.06,50500.0,31.1487,31.1651,31.1378,31.1542,50500.0
2005-01-14 15:25:00,57.06,57.09,57.05,57.08,39500.0,31.1542,31.1706,31.1487,31.1651,39500.0
2005-01-14 15:30:00,57.1,57.14,57.08,57.12,57000.0,31.176,31.1979,31.1651,31.187,57000.0
2005-01-14 15:35:00,57.13,57.13,57.06,57.07,39400.0,31.1924,31.1924,31.1542,31.1597,39400.0
2005-01-14 15:40:00,57.07,57.18,57.06,57.12,45200.0,31.1597,31.2197,31.1542,31.187,45200.0
2005-01-14 15:45:00,57.12,57.18,57.11,57.16,65800.0,31.187,31.2197,31.1815,31.2088,65800.0
2005-01-14 15:50:00,57.16,57.24,57.16,57.23,65800.0,31.2088,31.2525,31.2088,31.247,65800.0
2005-01-14 15:55:00,57.23,57.3,57.23,57.24,109200.0,31.247,31.2852,31.247,31.2525,109200.0
2005-01-18 09:30:00,57.25,57.35,57.13,57.16,115500.0,31.2579,31.3125,31.1924,31.2088,115500.0
2005-01-18 09:35:00,57.16,57.17,56.94,57.02,54500.0,31.2088,31.2143,31.0887,31.1324,54500.0
2005-01-18 09:40:00,57.05,57.11,56.87,57.09,66800.0,31.1487,31.1815,31.0505,31.1706,66800.0
2005-01-18 09:45:00,57.09,57.23,57.05,57.08,60400.0,31.1706,31.247,31.1487,31.1651,60400.0
2005-01-18 09:50:00,57.08,57.09,57.05,57.08,21400.0,31.1651,31.1706,31.1487,31.1651,21400.0
2005-01-18 09:55:00,57.12,57.13,57.05,57.12,41800.0,31.187,31.1924,31.1487,31.187,41800.0
2005-01-18 10:00:00,57.14,57.15,56.93,56.95,74900.0,31.1979,31.2033,31.0832,31.0941,74900.0
2005-01-18 10:05:00,57.0,57.0,56.86,56.86,66100.0,31.1214,31.1214,31.045,31.045,66100.0
2005-01-18 10:10:00,56.82,56.85,56.7,56.75,42400.0,31.0232,31.0395,30.9576,30.9849,42400.0
2005-01-18 10:15:00,56.7,56.75,56.61,56.62,43900.0,30.9576,30.9849,30.9085,30.914,43900.0
2005-01-18 10:20:00,56.63,56.74,56.61,56.74,30900.0,30.9194,30.9795,30.9085,30.9795,30900.0
2005-01-18 10:25:00,56.79,56.82,56.72,56.82,20800.0,31.0068,31.0232,30.9686,31.0232,20800.0
2005-01-18 10:30:00,56.82,57.0,56.81,56.86,33100.0,31.0232,31.1214,31.0177,31.045,33100.0
2005-01-18 10:35:00,56.87,57.09,56.86,57.02,39200.0,31.0505,31.1706,31.045,31.1324,39200.0
2005-01-18 10:40:00,57.02,57.18,57.02,57.04,32600.0,31.1324,31.2197,31.1324,31.1433,32600.0
2005-01-18 10:45:00,57.05,57.05,57.0,57.0,22200.0,31.1487,31.1487,31.1214,31.1214,22200.0
2005-01-18 10:50:00,57.01,57.13,57.0,57.02,24200.0,31.1269,31.1924,31.1214,31.1324,24200.0
2005-01-18 10:55:00,57.02,57.02,56.95,56.96,17800.0,31.1324,31.1324,31.0941,31.0996,17800.0
2005-01-18 11:00:00,56.96,56.98,56.91,56.91,24000.0,31.0996,31.1105,31.0723,31.0723,24000.0
2005-01-18 11:05:00,56.91,56.95,56.89,56.9,12200.0,31.0723,31.0941,31.0614,31.0668,12200.0
2005-01-18 11:10:00,56.91,57.0,56.9,56.96,16800.0,31.0723,31.1214,31.0668,31.0996,16800.0
2005-01-18 11:15:00,57.0,57.01,56.95,56.96,15300.0,31.1214,31.1269,31.0941,31.0996,15300.0
2005-01-18 11:20:00,56.96,56.97,56.92,56.95,27100.0,31.0996,31.1051,31.0778,31.0941,27100.0
2005-01-18 11:25:00,56.95,56.96,56.92,56.93,12000.0,31.0941,31.0996,31.0778,31.0832,12000.0
2005-01-18 11:30:00,56.94,57.04,56.94,56.99,89000.0,31.0887,31.1433,31.0887,31.116,89000.0
2005-01-18 11:35:00,56.98,57.1,56.95,57.09,20000.0,31.1105,31.176,31.0941,31.1706,20000.0
2005-01-18 11:40:00,57.08,57.17,57.04,57.04,7200.0,31.1651,31.2143,31.1433,31.1433,7200.0
2005-01-18 11:45:00,57.05,57.14,56.99,57.09,10700.0,31.1487,31.1979,31.116,31.1706,10700.0
2005-01-18 11:50:00,57.08,57.18,57.08,57.1,10100.0,31.1651,31.2197,31.1651,31.176,10100.0
2005-01-18 11:55:00,57.12,57.14,57.06,57.11,5800.0,31.187,31.1979,31.1542,31.1815,5800.0
2005-01-18 12:00:00,57.06,57.12,57.04,57.08,17000.0,31.1542,31.187,31.1433,31.1651,17000.0
2005-01-18 12:05:00,57.08,57.1,57.02,57.1,18200.0,31.1651,31.176,31.1324,31.176,18200.0
2005-01-18 12:10:00,57.1,57.2,57.1,57.14,16300.0,31.176,31.2306,31.176,31.1979,16300.0
2005-01-18 12:15:00,57.16,57.16,57.08,57.08,7600.0,31.2088,31.2088,31.1651,31.1651,7600.0
2005-01-18 12:20:00,57.07,57.12,57.05,57.12,8900.0,31.1597,31.187,31.1487,31.187,8900.0
2005-01-18 12:25:00,57.1,57.15,57.1,57.1,6000.0,31.176,31.2033,31.176,31.176,6000.0
2005-01-18 12:30:00,57.11,57.11,57.0,57.03,17000.0,31.1815,31.1815,31.1214,31.1378,17000.0
2005-01-18 12:35:00,57.03,57.06,57.03,57.06,4900.0,31.1378,31.1542,31.1378,31.1542,4900.0
2005-01-18 12:40:00,57.06,57.11,57.05,57.1,7000.0,31.1542,31.1815,31.1487,31.176,7000.0
2005-01-18 12:45:00,57.1,57.21,57.1,57.2,8700.0,31.176,31.2361,31.176,31.2306,8700.0
2005-01-18 12:50:00,57.2,57.21,57.17,57.18,12900.0,31.2306,31.2361,31.2143,31.2197,12900.0
2005-01-18 12:55:00,57.18,57.23,57.16,57.2,9300.0,31.2197,31.247,31.2088,31.2306,9300.0
2005-01-18 13:00:00,57.2,57.21,57.16,57.17,15400.0,31.2306,31.2361,31.2088,31.2143,15400.0
2005-01-18 13:05:00,57.17,57.17,57.15,57.17,5900.0,31.2143,31.2143,31.2033,31.2143,5900.0
2005-01-18 13:10:00,57.16,57.17,57.16,57.16,3600.0,31.2088,31.2143,31.2088,31.2088,3600.0
2005-01-18 13:15:00,57.16,57.16,57.1,57.12,11200.0,31.2088,31.2088,31.176,31.187,11200.0
2005-01-18 13:20:00,57.13,57.13,57.1,57.12,6500.0,31.1924,31.1924,31.176,31.187,6500.0
2005-01-18 13:25:00,57.12,57.2,57.12,57.15,12900.0,31.187,31.2306,31.187,31.2033,12900.0
2005-01-18 13:30:00,57.16,57.22,57.14,57.19,12100.0,31.2088,31.2416,31.1979,31.2252,12100.0
2005-01-18 13:35:00,57.19,57.24,57.17,57.22,16600.0,31.2252,31.2525,31.2143,31.2416,16600.0
2005-01-18 13:40:00,57.22,57.24,57.19,57.19,13200.0,31.2416,31.2525,31.2252,31.2252,13200.0
2005-01-18 13:45:00,57.18,57.3,57.17,57.23,30700.0,31.2197,31.2852,31.2143,31.247,30700.0
2005-01-18 13:50:00,57.25,57.29,57.22,57.29,16100.0,31.2579,31.2798,31.2416,31.2798,16100.0
2005-01-18 13:55:00,57.29,57.29,57.15,57.19,15200.0,31.2798,31.2798,31.2033,31.2252,15200.0
2005-01-18 14:00:00,57.2,57.31,57.2,57.31,22600.0,31.2306,31.2907,31.2306,31.2907,22600.0
2005-01-18 14:05:00,57.31,57.39,57.31,57.38,174900.0,31.2907,31.3344,31.2907,31.3289,174900.0
2005-01-18 14:10:00,57.38,57.65,57.38,57.52,274400.0,31.3289,31.4763,31.3289,31.4053,274400.0
2005-01-18 14:15:00,57.52,57.52,57.4,57.47,32100.0,31.4053,31.4053,31.3398,31.378,32100.0
2005-01-18 14:20:00,57.47,57.54,57.44,57.54,28500.0,31.378,31.4163,31.3617,31.4163,28500.0
2005-01-18 14:25:00,57.54,57.68,57.53,57.62,45800.0,31.4163,31.4927,31.4108,31.4599,45800.0
2005-01-18 14:30:00,57.64,57.66,57.6,57.66,43400.0,31.4709,31.4818,31.449,31.4818,43400.0
2005-01-18 14:35:00,57.66,57.67,57.6,57.6,31100.0,31.4818,31.4872,31.449,31.449,31100.0
2005-01-18 14:40:00,57.59,57.62,57.56,57.6,29600.0,31.4436,31.4599,31.4272,31.449,29600.0
2005-01-18 14:45:00,57.6,57.68,57.53,57.64,32000.0,31.449,31.4927,31.4108,31.4709,32000.0
2005-01-18 14:50:00,57.64,57.65,57.58,57.59,15500.0,31.4709,31.4763,31.4381,31.4436,15500.0
2005-01-18 14:55:00,57.59,57.65,57.59,57.61,17200.0,31.4436,31.4763,31.4436,31.4545,17200.0
2005-01-18 15:00:00,57.61,57.62,57.54,57.61,30400.0,31.4545,31.4599,31.4163,31.4545,30400.0
2005-01-18 15:05:00,57.61,57.61,57.5,57.56,34700.0,31.4545,31.4545,31.3944,31.4272,34700.0
2005-01-18 15:10:00,57.57,57.58,57.5,57.55,16300.0,31.4326,31.4381,31.3944,31.4217,16300.0
2005-01-18 15:15:00,57.55,57.6,57.53,57.53,17600.0,31.4217,31.449,31.4108,31.4108,17600.0
2005-01-18 15:20:00,57.53,57.62,57.5,57.51,24500.0,31.4108,31.4599,31.3944,31.3999,24500.0
2005-01-18 15:25:00,57.51,57.62,57.51,57.56,36300.0,31.3999,31.4599,31.3999,31.4272,36300.0
2005-01-18 15:30:00,57.57,57.58,57.53,57.57,49700.0,31.4326,31.4381,31.4108,31.4326,49700.0
2005-01-18 15:35:00,57.56,57.56,57.47,57.47,37600.0,31.4272,31.4272,31.378,31.378,37600.0
2005-01-18 15:40:00,57.48,57.57,57.47,57.55,36900.0,31.3835,31.4326,31.378,31.4217,36900.0
2005-01-18 15:45:00,57.55,57.58,57.52,57.56,43400.0,31.4217,31.4381,31.4053,31.4272,43400.0
2005-01-18 15:50:00,57.56,57.63,57.39,57.45,54100.0,31.4272,31.4654,31.3344,31.3671,54100.0
2005-01-18 15:55:00,57.47,57.52,57.4,57.51,78100.0,31.378,31.4053,31.3398,31.3999,78100.0
2005-01-19 09:30:00,57.43,57.49,57.2,57.49,87800.0,31.3562,31.389,31.2306,31.389,87800.0
2005-01-19 09:35:00,57.57,57.68,57.55,57.56,25200.0,31.4326,31.4927,31.4217,31.4272,25200.0
2005-01-19 09:40:00,57.56,57.64,57.52,57.54,23800.0,31.4272,31.4709,31.4053,31.4163,23800.0
2005-01-19 09:45:00,57.55,57.66,57.55,57.61,31700.0,31.4217,31.4818,31.4217,31.4545,31700.0
2005-01-19 09:50:00,57.61,57.67,57.59,57.65,37000.0,31.4545,31.4872,31.4436,31.4763,37000.0
2005-01-19 09:55:00,57.65,57.65,57.58,57.65,46600.0,31.4763,31.4763,31.4381,31.4763,46600.0
2005-01-19 10:00:00,57.65,57.66,57.55,57.55,40400.0,31.4763,31.4818,31.4217,31.4217,40400.0
2005-01-19 10:05:00,57.55,57.56,57.46,57.46,50400.0,31.4217,31.4272,31.3726,31.3726,50400.0
2005-01-19 10:10:00,57.46,57.49,57.38,57.39,47800.0,31.3726,31.389,31.3289,31.3344,47800.0
2005-01-19 10:15:00,57.38,57.4,57.37,57.39,85600.0,31.3289,31.3398,31.3235,31.3344,85600.0
2005-01-19 10:20:00,57.38,57.39,57.37,57.37,39400.0,31.3289,31.3344,31.3235,31.3235,39400.0
2005-01-19 10:25:00,57.37,57.38,57.29,57.3,58700.0,31.3235,31.3289,31.2798,31.2852,58700.0
2005-01-19 10:30:00,57.32,57.4,57.18,57.18,50600.0,31.2962,31.3398,31.2197,31.2197,50600.0
2005-01-19 10:35:00,57.19,57.19,57.17,57.17,26400.0,31.2252,31.2252,31.2143,31.2143,26400.0
2005-01-19 10:40:00,57.18,57.3,57.18,57.29,28300.0,31.2197,31.2852,31.2197,31.2798,28300.0
2005-01-19 10:45:00,57.3,57.34,57.27,57.27,76100.0,31.2852,31.3071,31.2689,31.2689,76100.0
2005-01-19 10:50:00,57.26,57.32,57.21,57.31,24900.0,31.2634,31.2962,31.2361,31.2907,24900.0
2005-01-19 10:55:00,57.3,57.3,57.28,57.28,15500.0,31.2852,31.2852,31.2743,31.2743,15500.0
2005-01-19 11:00:00,57.27,57.29,57.27,57.28,14900.0,31.2689,31.2798,31.2689,31.2743,14900.0
2005-01-19 11:05:00,57.28,57.32,57.27,57.3,20500.0,31.2743,31.2962,31.2689,31.2852,20500.0
2005-01-19 11:10:00,57.3,57.37,57.25,57.27,23900.0,31.2852,31.3235,31.2579,31.2689,23900.0
2005-01-19 11:15:00,57.27,57.35,57.26,57.29,29500.0,31.2689,31.3125,31.2634,31.2798,29500.0
2005-01-19 11:20:00,57.27,57.31,57.22,57.31,28200.0,31.2689,31.2907,31.2416,31.2907,28200.0
2005-01-19 11:25:00,57.31,57.35,57.25,57.26,24600.0,31.2907,31.3125,31.2579,31.2634,24600.0
2005-01-19 11:30:00,57.27,57.4,57.25,57.33,34400.0,31.2689,31.3398,31.2579,31.3016,34400.0
2005-01-19 11:35:00,57.33,57.35,57.28,57.32,19700.0,31.3016,31.3125,31.2743,31.2962,19700.0
2005-01-19 11:40:00,57.31,57.36,57.29,57.29,14800.0,31.2907,31.318,31.2798,31.2798,14800.0
2005-01-19 11:45:00,57.3,57.32,57.24,57.27,14400.0,31.2852,31.2962,31.2525,31.2689,14400.0
2005-01-19 11:50:00,57.26,57.28,57.25,57.26,6600.0,31.2634,31.2743,31.2579,31.2634,6600.0
2005-01-19 11:55:00,57.26,57.31,57.25,57.29,17300.0,31.2634,31.2907,31.2579,31.2798,17300.0
2005-01-19 12:00:00,57.3,57.3,57.25,57.25,8700.0,31.2852,31.2852,31.2579,31.2579,8700.0
2005-01-19 12:05:00,57.26,57.26,57.11,57.14,40700.0,31.2634,31.2634,31.1815,31.1979,40700.0
2005-01-19 12:10:00,57.14,57.14,57.1,57.11,12700.0,31.1979,31.1979,31.176,31.1815,12700.0
2005-01-19 12:15:00,57.1,57.12,57.1,57.11,9500.0,31.176,31.187,31.176,31.1815,9500.0
2005-01-19 12:20:00,57.11,57.15,57.09,57.11,17300.0,31.1815,31.2033,31.1706,31.1815,17300.0
2005-01-19 12:25:00,57.13,57.14,57.07,57.1,37200.0,31.1924,31.1979,31.1597,31.176,37200.0
2005-01-19 12:30:00,57.1,57.1,57.08,57.09,10000.0,31.176,31.176,31.1651,31.1706,10000.0
2005-01-19 12:35:00,57.09,57.11,57.06,57.08,18300.0,31.1706,31.1815,31.1542,31.1651,18300.0
2005-01-19 12:40:00,57.09,57.1,57.07,57.1,4000.0,31.1706,31.176,31.1597,31.176,4000.0
2005-01-19 12:45:00,57.11,57.17,57.09,57.15,22500.0,31.1815,31.2143,31.1706,31.2033,22500.0
2005-01-19 12:50:00,57.15,57.15,57.1,57.1,12300.0,31.2033,31.2033,31.176,31.176,12300.0
2005-01-19 12:55:00,57.1,57.15,57.1,57.14,19200.0,31.176,31.2033,31.176,31.1979,19200.0
2005-01-19 13:00:00,57.15,57.15,57.1,57.11,11700.0,31.2033,31.2033,31.176,31.1815,11700.0
2005-01-19 13:05:00,57.1,57.11,57.1,57.11,4900.0,31.176,31.1815,31.176,31.1815,4900.0
2005-01-19 13:10:00,57.11,57.11,57.07,57.08,13700.0,31.1815,31.1815,31.1597,31.1651,13700.0
2005-01-19 13:15:00,57.11,57.12,57.08,57.12,17800.0,31.1815,31.187,31.1651,31.187,17800.0
2005-01-19 13:20:00,57.12,57.14,57.09,57.12,35500.0,31.187,31.1979,31.1706,31.187,35500.0
2005-01-19 13:25:00,57.11,57.12,57.09,57.09,21900.0,31.1815,31.187,31.1706,31.1706,21900.0
2005-01-19 13:30:00,57.09,57.1,57.07,57.07,11200.0,31.1706,31.176,31.1597,31.1597,11200.0
2005-01-19 13:35:00,57.08,57.08,57.07,57.08,4600.0,31.1651,31.1651,31.1597,31.1651,4600.0
2005-01-19 13:40:00,57.08,57.1,57.08,57.1,7000.0,31.1651,31.176,31.1651,31.176,7000.0
2005-01-19 13:45:00,57.08,57.11,57.08,57.11,9900.0,31.1651,31.1815,31.1651,31.1815,9900.0
2005-01-19 13:50:00,57.11,57.12,57.07,57.08,92700.0,31.1815,31.187,31.1597,31.1651,92700.0
2005-01-19 13:55:00,57.08,57.11,57.06,57.09,43500.0,31.1651,31.1815,31.1542,31.1706,43500.0
2005-01-19 14:00:00,57.11,57.11,57.07,57.11,19900.0,31.1815,31.1815,31.1597,31.1815,19900.0
2005-01-19 14:05:00,57.11,57.11,57.05,57.05,21100.0,31.1815,31.1815,31.1487,31.1487,21100.0
2005-01-19 14:10:00,57.05,57.08,57.02,57.04,21600.0,31.1487,31.1651,31.1324,31.1433,21600.0
2005-01-19 14:15:00,57.03,57.15,57.02,57.14,16000.0,31.1378,31.2033,31.1324,31.1979,16000.0
2005-01-19 14:20:00,57.13,57.22,57.11,57.18,49500.0,31.1924,31.2416,31.1815,31.2197,49500.0
2005-01-19 14:25:00,57.17,57.21,57.14,57.18,52700.0,31.2143,31.2361,31.1979,31.2197,52700.0
2005-01-19 14:30:00,57.2,57.25,57.17,57.25,25800.0,31.2306,31.2579,31.2143,31.2579,25800.0
2005-01-19 14:35:00,57.22,57.26,57.17,57.22,40400.0,31.2416,31.2634,31.2143,31.2416,40400.0
2005-01-19 14:40:00,57.21,57.21,57.19,57.21,9200.0,31.2361,31.2361,31.2252,31.2361,9200.0
2005-01-19 14:45:00,57.21,57.21,57.18,57.19,18600.0,31.2361,31.2361,31.2197,31.2252,18600.0
2005-01-19 14:50:00,57.2,57.22,57.18,57.2,12700.0,31.2306,31.2416,31.2197,31.2306,12700.0
2005-01-19 14:55:00,57.19,57.22,57.19,57.22,8700.0,31.2252,31.2416,31.2252,31.2416,8700.0
2005-01-19 15:00:00,57.22,57.25,57.21,57.25,19100.0,31.2416,31.2579,31.2361,31.2579,19100.0
2005-01-19 15:05:00,57.25,57.27,57.22,57.22,12900.0,31.2579,31.2689,31.2416,31.2416,12900.0
2005-01-19 15:10:00,57.22,57.23,57.12,57.12,22800.0,31.2416,31.247,31.187,31.187,22800.0
2005-01-19 15:15:00,57.12,57.24,57.11,57.23,26600.0,31.187,31.2525,31.1815,31.247,26600.0
2005-01-19 15:20:00,57.23,57.24,57.09,57.09,21600.0,31.247,31.2525,31.1706,31.1706,21600.0
2005-01-19 15:25:00,57.1,57.1,57.01,57.01,33400.0,31.176,31.176,31.1269,31.1269,33400.0
2005-01-19 15:30:00,57.01,57.1,56.99,57.06,49100.0,31.1269,31.176,31.116,31.1542,49100.0
2005-01-19 15:35:00,57.06,57.12,57.05,57.11,23400.0,31.1542,31.187,31.1487,31.1815,23400.0
2005-01-19 15:40:00,57.11,57.16,57.08,57.12,23300.0,31.1815,31.2088,31.1651,31.187,23300.0
2005-01-19 15:45:00,57.12,57.15,57.06,57.08,59400.0,31.187,31.2033,31.1542,31.1651,59400.0
2005-01-19 15:50:00,57.08,57.08,57.01,57.01,39800.0,31.1651,31.1651,31.1269,31.1269,39800.0
2005-01-19 15:55:00,57.01,57.03,56.96,56.97,107600.0,31.1269,31.1378,31.0996,31.1051,107600.0
2005-01-20 09:30:00,57.0,57.09,57.0,57.0,51500.0,31.1214,31.1706,31.1214,31.1214,51500.0
2005-01-20 09:35:00,57.0,57.07,57.0,57.03,17400.0,31.1214,31.1597,31.1214,31.1378,17400.0
2005-01-20 09:40:00,57.02,57.03,56.95,56.95,39900.0,31.1324,31.1378,31.0941,31.0941,39900.0
2005-01-20 09:45:00,56.95,57.03,56.85,56.96,38000.0,31.0941,31.1378,31.0395,31.0996,38000.0
2005-01-20 09:50:00,56.96,57.0,56.89,56.89,43300.0,31.0996,31.1214,31.0614,31.0614,43300.0
2005-01-20 09:55:00,56.88,56.98,56.85,56.96,28000.0,31.0559,31.1105,31.0395,31.0996,28000.0
2005-01-20 10:00:00,56.91,57.09,56.91,57.09,21300.0,31.0723,31.1706,31.0723,31.1706,21300.0
2005-01-20 10:05:00,57.05,57.2,57.04,57.2,30400.0,31.1487,31.2306,31.1433,31.2306,30400.0
2005-01-20 10:10:00,57.22,57.35,57.21,57.33,34000.0,31.2416,31.3125,31.2361,31.3016,34000.0
2005-01-20 10:15:00,57.33,57.34,57.22,57.22,23400.0,31.3016,31.3071,31.2416,31.2416,23400.0
2005-01-20 10:20:00,57.22,57.23,57.18,57.18,42400.0,31.2416,31.247,31.2197,31.2197,42400.0
2005-01-20 10:25:00,57.18,57.19,57.08,57.09,22400.0,31.2197,31.2252,31.1651,31.1706,22400.0
2005-01-20 10:30:00,57.09,57.09,56.95,56.95,32100.0,31.1706,31.1706,31.0941,31.0941,32100.0
2005-01-20 10:35:00,56.95,57.07,56.92,57.04,29300.0,31.0941,31.1597,31.0778,31.1433,29300.0
2005-01-20 10:40:00,57.04,57.08,56.97,56.97,10700.0,31.1433,31.1651,31.1051,31.1051,10700.0
2005-01-20 10:45:00,56.99,57.02,56.93,57.02,14900.0,31.116,31.1324,31.0832,31.1324,14900.0
2005-01-20 10:50:00,57.01,57.1,57.01,57.09,21500.0,31.1269,31.176,31.1269,31.1706,21500.0
2005-01-20 10:55:00,57.09,57.1,57.01,57.01,13500.0,31.1706,31.176,31.1269,31.1269,13500.0
2005-01-20 11:00:00,57.0,57.08,56.98,56.99,18600.0,31.1214,31.1651,31.1105,31.116,18600.0
2005-01-20 11:05:00,57.0,57.09,57.0,57.02,19200.0,31.1214,31.1706,31.1214,31.1324,19200.0
2005-01-20 11:10:00,57.03,57.03,56.98,57.0,19900.0,31.1378,31.1378,31.1105,31.1214,19900.0
2005-01-20 11:15:00,56.98,56.98,56.96,56.97,14100.0,31.1105,31.1105,31.0996,31.1051,14100.0
2005-01-20 11:20:00,56.93,56.93,56.83,56.87,8400.0,31.0832,31.0832,31.0286,31.0505,8400.0
2005-01-20 11:25:00,56.85,56.89,56.81,56.85,34300.0,31.0395,31.0614,31.0177,31.0395,34300.0
2005-01-20 11:30:00,56.85,56.91,56.85,56.91,57800.0,31.0395,31.0723,31.0395,31.0723,57800.0
2005-01-20 11:35:00,56.92,56.93,56.81,56.86,30900.0,31.0778,31.0832,31.0177,31.045,30900.0
2005-01-20 11:40:00,56.84,56.89,56.8,56.89,25200.0,31.0341,31.0614,31.0122,31.0614,25200.0
2005-01-20 11:45:00,56.91,56.93,56.82,56.88,37200.0,31.0723,31.0832,31.0232,31.0559,37200.0
2005-01-20 11:50:00,56.88,56.89,56.81,56.85,20000.0,31.0559,31.0614,31.0177,31.0395,20000.0
2005-01-20 11:55:00,56.85,56.86,56.8,56.8,14300.0,31.0395,31.045,31.0122,31.0122,14300.0
2005-01-20 12:00:00,56.8,56.81,56.6,56.7,34700.0,31.0122,31.0177,30.903,30.9576,34700.0
2005-01-20 12:05:00,56.74,56.74,56.61,56.71,26900.0,30.9795,30.9795,30.9085,30.9631,26900.0
2005-01-20 12:10:00,56.67,56.67,56.62,56.63,17400.0,30.9413,30.9413,30.914,30.9194,17400.0
2005-01-20 12:15:00,56.63,56.64,56.62,56.63,9700.0,30.9194,30.9249,30.914,30.9194,9700.0
2005-01-20 12:20:00,56.64,56.69,56.6,56.62,53200.0,30.9249,30.9522,30.903,30.914,53200.0
2005-01-20 12:25:00,56.61,56.61,56.51,56.53,33900.0,30.9085,30.9085,30.8539,30.8648,33900.0
2005-01-20 12:30:00,56.53,56.59,56.51,56.59,25000.0,30.8648,30.8976,30.8539,30.8976,25000.0
2005-01-20 12:35:00,56.58,56.62,56.5,56.52,24900.0,30.8921,30.914,30.8484,30.8594,24900.0
2005-01-20 12:40:00,56.52,56.52,56.43,56.43,24100.0,30.8594,30.8594,30.8102,30.8102,24100.0
2005-01-20 12:45:00,56.44,56.47,56.44,56.46,16000.0,30.8157,30.8321,30.8157,30.8266,16000.0
2005-01-20 12:50:00,56.47,56.48,56.4,56.42,41500.0,30.8321,30.8375,30.7938,30.8048,41500.0
2005-01-20 12:55:00,56.4,56.45,56.39,56.39,23400.0,30.7938,30.8211,30.7884,30.7884,23400.0
2005-01-20 13:00:00,56.39,56.41,56.32,56.41,62000.0,30.7884,30.7993,30.7502,30.7993,62000.0
2005-01-20 13:05:00,56.41,56.51,56.38,56.51,69200.0,30.7993,30.8539,30.7829,30.8539,69200.0
2005-01-20 13:10:00,56.47,56.5,56.4,56.42,70700.0,30.8321,30.8484,30.7938,30.8048,70700.0
2005-01-20 13:15:00,56.43,56.45,56.21,56.22,61400.0,30.8102,30.8211,30.6901,30.6956,61400.0
2005-01-20 13:20:00,56.23,56.25,56.21,56.24,26700.0,30.701,30.7119,30.6901,30.7065,26700.0
2005-01-20 13:25:00,56.23,56.3,56.23,56.3,19500.0,30.701,30.7392,30.701,30.7392,19500.0
2005-01-20 13:30:00,56.3,56.35,56.3,56.33,14000.0,30.7392,30.7665,30.7392,30.7556,14000.0
2005-01-20 13:35:00,56.34,56.34,56.29,56.29,25900.0,30.7611,30.7611,30.7338,30.7338,25900.0
2005-01-20 13:40:00,56.29,56.33,56.29,56.29,16600.0,30.7338,30.7556,30.7338,30.7338,16600.0
2005-01-20 13:45:00,56.29,56.3,56.26,56.27,10300.0,30.7338,30.7392,30.7174,30.7229,10300.0
2005-01-20 13:50:00,56.24,56.28,56.16,56.18,22600.0,30.7065,30.7283,30.6628,30.6737,22600.0
2005-01-20 13:55:00,56.18,56.2,56.06,56.06,18900.0,30.6737,30.6846,30.6082,30.6082,18900.0
2005-01-20 14:00:00,56.18,56.47,56.18,56.22,15400.0,30.6737,30.8321,30.6737,30.6956,15400.0
2005-01-20 14:05:00,56.22,56.32,56.22,56.31,20500.0,30.6956,30.7502,30.6956,30.7447,20500.0
2005-01-20 14:10:00,56.3,56.39,56.29,56.36,38200.0,30.7392,30.7884,30.7338,30.772,38200.0
2005-01-20 14:15:00,56.36,56.44,56.36,56.4,115700.0,30.772,30.8157,30.772,30.7938,115700.0
2005-01-20 14:20:00,56.4,56.41,56.38,56.39,31700.0,30.7938,30.7993,30.7829,30.7884,31700.0
2005-01-20 14:25:00,56.39,56.39,56.37,56.39,50600.0,30.7884,30.7884,30.7775,30.7884,50600.0
2005-01-20 14:30:00,56.39,56.47,56.39,56.47,19200.0,30.7884,30.8321,30.7884,30.8321,19200.0
2005-01-20 14:35:00,56.47,56.47,56.42,56.43,27900.0,30.8321,30.8321,30.8048,30.8102,27900.0
2005-01-20 14:40:00,56.43,56.47,56.43,56.46,19000.0,30.8102,30.8321,30.8102,30.8266,19000.0
2005-01-20 14:45:00,56.47,56.48,56.44,56.44,26800.0,30.8321,30.8375,30.8157,30.8157,26800.0
2005-01-20 14:50:00,56.43,56.44,56.36,56.4,26200.0,30.8102,30.8157,30.772,30.7938,26200.0
2005-01-20 14:55:00,56.39,56.41,56.32,56.4,36600.0,30.7884,30.7993,30.7502,30.7938,36600.0
2005-01-20 15:00:00,56.41,56.41,56.23,56.27,66800.0,30.7993,30.7993,30.701,30.7229,66800.0
2005-01-20 15:05:00,56.26,56.33,56.26,56.32,25600.0,30.7174,30.7556,30.7174,30.7502,25600.0
2005-01-20 15:10:00,56.33,56.46,56.33,56.44,25100.0,30.7556,30.8266,30.7556,30.8157,25100.0
2005-01-20 15:15:00,56.45,56.45,56.31,56.4,27500.0,30.8211,30.8211,30.7447,30.7938,27500.0
2005-01-20 15:20:00,56.4,56.41,56.34,56.35,27900.0,30.7938,30.7993,30.7611,30.7665,27900.0
2005-01-20 15:25:00,56.35,56.44,56.2,56.22,362300.0,30.7665,30.8157,30.6846,30.6956,362300.0
2005-01-20 15:30:00,56.21,56.32,56.18,56.32,96600.0,30.6901,30.7502,30.6737,30.7502,96600.0
2005-01-20 15:35:00,56.32,56.45,56.3,56.4,95600.0,30.7502,30.8211,30.7392,30.7938,95600.0
2005-01-20 15:40:00,56.4,56.4,56.29,56.33,70600.0,30.7938,30.7938,30.7338,30.7556,70600.0
2005-01-20 15:45:00,56.33,56.33,56.3,56.31,67100.0,30.7556,30.7556,30.7392,30.7447,67100.0
2005-01-20 15:50:00,56.31,56.45,56.3,56.4,112500.0,30.7447,30.8211,30.7392,30.7938,112500.0
2005-01-20 15:55:00,56.4,56.44,56.3,56.44,237600.0,30.7938,30.8157,30.7392,30.8157,237600.0
2005-01-21 09:30:00,56.2,56.28,56.19,56.25,192300.0,30.6846,30.7283,30.6792,30.7119,192300.0
2005-01-21 09:35:00,56.25,56.32,56.18,56.18,94500.0,30.7119,30.7502,30.6737,30.6737,94500.0
2005-01-21 09:40:00,56.2,56.21,56.13,56.15,32200.0,30.6846,30.6901,30.6464,30.6573,32200.0
2005-01-21 09:45:00,56.17,56.17,56.11,56.16,24000.0,30.6683,30.6683,30.6355,30.6628,24000.0
2005-01-21 09:50:00,56.15,56.15,55.78,55.92,100400.0,30.6573,30.6573,30.4553,30.5318,100400.0
2005-01-21 09:55:00,55.92,56.05,55.84,56.03,51300.0,30.5318,30.6027,30.4881,30.5918,51300.0
2005-01-21 10:00:00,56.04,56.08,55.99,56.06,56900.0,30.5973,30.6191,30.57,30.6082,56900.0
2005-01-21 10:05:00,56.07,56.15,56.0,56.07,73600.0,30.6137,30.6573,30.5754,30.6137,73600.0
2005-01-21 10:10:00,56.1,56.11,55.99,56.0,76800.0,30.63,30.6355,30.57,30.5754,76800.0
2005-01-21 10:15:00,56.0,56.0,55.82,55.94,64000.0,30.5754,30.5754,30.4772,30.5427,64000.0
2005-01-21 10:20:00,55.95,56.09,55.93,56.09,50600.0,30.5481,30.6246,30.5372,30.6246,50600.0
2005-01-21 10:25:00,56.07,56.13,56.02,56.06,46000.0,30.6137,30.6464,30.5864,30.6082,46000.0
2005-01-21 10:30:00,56.07,56.13,56.03,56.13,37800.0,30.6137,30.6464,30.5918,30.6464,37800.0
2005-01-21 10:35:00,56.14,56.15,56.06,56.06,39100.0,30.6519,30.6573,30.6082,30.6082,39100.0
2005-01-21 10:40:00,56.06,56.07,55.99,56.07,28300.0,30.6082,30.6137,30.57,30.6137,28300.0
2005-01-21 10:45:00,56.06,56.06,55.93,56.02,27700.0,30.6082,30.6082,30.5372,30.5864,27700.0
2005-01-21 10:50:00,56.01,56.05,55.92,55.95,20900.0,30.5809,30.6027,30.5318,30.5481,20900.0
2005-01-21 10:55:00,55.96,55.96,55.9,55.93,23900.0,30.5536,30.5536,30.5208,30.5372,23900.0
2005-01-21 11:00:00,55.93,55.95,55.87,55.91,33900.0,30.5372,30.5481,30.5045,30.5263,33900.0
2005-01-21 11:05:00,55.91,55.95,55.9,55.95,32300.0,30.5263,30.5481,30.5208,30.5481,32300.0
2005-01-21 11:10:00,55.95,55.95,55.82,55.89,40400.0,30.5481,30.5481,30.4772,30.5154,40400.0
2005-01-21 11:15:00,55.89,55.95,55.88,55.95,19300.0,30.5154,30.5481,30.5099,30.5481,19300.0
2005-01-21 11:20:00,55.95,56.0,55.94,55.96,105100.0,30.5481,30.5754,30.5427,30.5536,105100.0
2005-01-21 11:25:00,55.97,55.97,55.91,55.91,19400.0,30.5591,30.5591,30.5263,30.5263,19400.0
2005-01-21 11:30:00,55.86,55.98,55.86,55.97,66100.0,30.499,30.5645,30.499,30.5591,66100.0
2005-01-21 11:35:00,55.99,56.02,55.93,55.96,46000.0,30.57,30.5864,30.5372,30.5536,46000.0
2005-01-21 11:40:00,55.97,56.1,55.93,55.96,54200.0,30.5591,30.63,30.5372,30.5536,54200.0
2005-01-21 11:45:00,55.96,55.98,55.93,55.96,26000.0,30.5536,30.5645,30.5372,30.5536,26000.0
2005-01-21 11:50:00,55.96,55.96,55.93,55.93,14800.0,30.5536,30.5536,30.5372,30.5372,14800.0
2005-01-21 11:55:00,55.93,55.93,55.92,55.93,39800.0,30.5372,30.5372,30.5318,30.5372,39800.0
2005-01-21 12:00:00,55.93,55.93,55.85,55.89,40900.0,30.5372,30.5372,30.4935,30.5154,40900.0
2005-01-21 12:05:00,55.9,55.9,55.8,55.84,29200.0,30.5208,30.5208,30.4662,30.4881,29200.0
2005-01-21 12:10:00,55.85,55.86,55.8,55.81,21000.0,30.4935,30.499,30.4662,30.4717,21000.0
2005-01-21 12:15:00,55.82,55.88,55.81,55.87,13400.0,30.4772,30.5099,30.4717,30.5045,13400.0
2005-01-21 12:20:00,55.88,55.91,55.87,55.9,11400.0,30.5099,30.5263,30.5045,30.5208,11400.0
2005-01-21 12:25:00,55.9,55.92,55.87,55.88,18000.0,30.5208,30.5318,30.5045,30.5099,18000.0
2005-01-21 12:30:00,55.88,55.89,55.87,55.89,7900.0,30.5099,30.5154,30.5045,30.5154,7900.0
2005-01-21 12:35:00,55.89,55.9,55.83,55.9,16900.0,30.5154,30.5208,30.4826,30.5208,16900.0
2005-01-21 12:40:00,55.9,55.97,55.88,55.97,9400.0,30.5208,30.5591,30.5099,30.5591,9400.0
2005-01-21 12:45:00,55.95,55.98,55.94,55.98,15700.0,30.5481,30.5645,30.5427,30.5645,15700.0
2005-01-21 12:50:00,55.97,55.97,55.92,55.94,14900.0,30.5591,30.5591,30.5318,30.5427,14900.0
2005-01-21 12:55:00,55.92,55.95,55.9,55.9,27500.0,30.5318,30.5481,30.5208,30.5208,27500.0
2005-01-21 13:00:00,55.91,55.92,55.89,55.89,22100.0,30.5263,30.5318,30.5154,30.5154,22100.0
2005-01-21 13:05:00,55.9,55.92,55.89,55.9,11400.0,30.5208,30.5318,30.5154,30.5208,11400.0
2005-01-21 13:10:00,55.9,55.92,55.88,55.92,37000.0,30.5208,30.5318,30.5099,30.5318,37000.0
2005-01-21 13:15:00,55.92,55.93,55.88,55.89,39300.0,30.5318,30.5372,30.5099,30.5154,39300.0
2005-01-21 13:20:00,55.89,55.89,55.87,55.88,6700.0,30.5154,30.5154,30.5045,30.5099,6700.0
2005-01-21 13:25:00,55.87,55.88,55.8,55.87,46500.0,30.5045,30.5099,30.4662,30.5045,46500.0
2005-01-21 13:30:00,55.89,55.9,55.8,55.8,58400.0,30.5154,30.5208,30.4662,30.4662,58400.0
2005-01-21 13:35:00,55.81,55.82,55.71,55.74,41900.0,30.4717,30.4772,30.4171,30.4335,41900.0
2005-01-21 13:40:00,55.73,55.75,55.65,55.67,31300.0,30.428,30.4389,30.3843,30.3953,31300.0
2005-01-21 13:45:00,55.67,55.69,55.65,55.67,15900.0,30.3953,30.4062,30.3843,30.3953,15900.0
2005-01-21 13:50:00,55.66,55.66,55.53,55.55,29300.0,30.3898,30.3898,30.3188,30.3297,29300.0
2005-01-21 13:55:00,55.57,55.68,55.52,55.68,16800.0,30.3407,30.4007,30.3134,30.4007,16800.0
2005-01-21 14:00:00,55.68,55.74,55.65,55.71,23800.0,30.4007,30.4335,30.3843,30.4171,23800.0
2005-01-21 14:05:00,55.71,55.75,55.7,55.71,18700.0,30.4171,30.4389,30.4116,30.4171,18700.0
2005-01-21 14:10:00,55.71,55.72,55.55,55.57,38700.0,30.4171,30.4226,30.3297,30.3407,38700.0
2005-01-21 14:15:00,55.6,55.66,55.56,55.57,30800.0,30.357,30.3898,30.3352,30.3407,30800.0
2005-01-21 14:20:00,55.59,55.59,55.49,55.57,34400.0,30.3516,30.3516,30.297,30.3407,34400.0
2005-01-21 14:25:00,55.59,55.71,55.58,55.69,27100.0,30.3516,30.4171,30.3461,30.4062,27100.0
2005-01-21 14:30:00,55.7,55.7,55.67,55.68,34100.0,30.4116,30.4116,30.3953,30.4007,34100.0
2005-01-21 14:35:00,55.67,55.68,55.63,55.64,14700.0,30.3953,30.4007,30.3734,30.3789,14700.0
2005-01-21 14:40:00,55.61,55.61,55.55,55.57,15100.0,30.3625,30.3625,30.3297,30.3407,15100.0
2005-01-21 14:45:00,55.57,55.57,55.42,55.48,33300.0,30.3407,30.3407,30.2588,30.2915,33300.0
2005-01-21 14:50:00,55.48,55.51,55.47,55.5,21700.0,30.2915,30.3079,30.2861,30.3024,21700.0
2005-01-21 14:55:00,55.51,55.52,55.39,55.46,25700.0,30.3079,30.3134,30.2424,30.2806,25700.0
2005-01-21 15:00:00,55.45,55.46,55.41,55.43,30400.0,30.2751,30.2806,30.2533,30.2642,30400.0
2005-01-21 15:05:00,55.43,55.44,55.41,55.43,49700.0,30.2642,30.2697,30.2533,30.2642,49700.0
2005-01-21 15:10:00,55.44,55.46,55.4,55.45,39800.0,30.2697,30.2806,30.2479,30.2751,39800.0
2005-01-21 15:15:00,55.45,55.45,55.41,55.42,46700.0,30.2751,30.2751,30.2533,30.2588,46700.0
2005-01-21 15:20:00,55.42,55.68,55.41,55.65,34600.0,30.2588,30.4007,30.2533,30.3843,34600.0
2005-01-21 15:25:00,55.65,55.66,55.55,55.56,47900.0,30.3843,30.3898,30.3297,30.3352,47900.0
2005-01-21 15:30:00,55.55,55.56,55.5,55.54,51300.0,30.3297,30.3352,30.3024,30.3243,51300.0
2005-01-21 15:35:00,55.54,55.55,55.48,55.49,92600.0,30.3243,30.3297,30.2915,30.297,92600.0
2005-01-21 15:40:00,55.49,55.49,55.41,55.45,41200.0,30.297,30.297,30.2533,30.2751,41200.0
2005-01-21 15:45:00,55.44,55.49,55.39,55.43,60500.0,30.2697,30.297,30.2424,30.2642,60500.0
2005-01-21 15:50:00,55.43,55.43,55.37,55.37,70600.0,30.2642,30.2642,30.2315,30.2315,70600.0
2005-01-21 15:55:00,55.38,55.39,55.28,55.35,102500.0,30.2369,30.2424,30.1823,30.2206,102500.0
2005-01-24 09:30:00,55.55,55.68,55.38,55.46,82900.0,30.3297,30.4007,30.2369,30.2806,82900.0
2005-01-24 09:35:00,55.47,55.65,55.47,55.63,32300.0,30.2861,30.3843,30.2861,30.3734,32300.0
2005-01-24 09:40:00,55.64,55.64,55.44,55.5,41200.0,30.3789,30.3789,30.2697,30.3024,41200.0
2005-01-24 09:45:00,55.48,55.61,55.48,55.53,31900.0,30.2915,30.3625,30.2915,30.3188,31900.0
2005-01-24 09:50:00,55.51,55.55,55.45,55.46,30700.0,30.3079,30.3297,30.2751,30.2806,30700.0
2005-01-24 09:55:00,55.46,55.53,55.44,55.44,22500.0,30.2806,30.3188,30.2697,30.2697,22500.0
2005-01-24 10:00:00,55.46,55.48,55.42,55.43,26600.0,30.2806,30.2915,30.2588,30.2642,26600.0
2005-01-24 10:05:00,55.43,55.45,55.27,55.28,48200.0,30.2642,30.2751,30.1769,30.1823,48200.0
2005-01-24 10:10:00,55.29,55.38,55.27,55.34,31400.0,30.1878,30.2369,30.1769,30.2151,31400.0
2005-01-24 10:15:00,55.34,55.4,55.29,55.35,34900.0,30.2151,30.2479,30.1878,30.2206,34900.0
2005-01-24 10:20:00,55.33,55.39,55.32,55.32,27600.0,30.2096,30.2424,30.2042,30.2042,27600.0
2005-01-24 10:25:00,55.3,55.31,55.12,55.12,78900.0,30.1933,30.1987,30.095,30.095,78900.0
2005-01-24 10:30:00,55.11,55.36,55.1,55.34,59200.0,30.0895,30.226,30.0841,30.2151,59200.0
2005-01-24 10:35:00,55.34,55.37,55.26,55.29,32700.0,30.2151,30.2315,30.1714,30.1878,32700.0
2005-01-24 10:40:00,55.29,55.33,55.28,55.31,247600.0,30.1878,30.2096,30.1823,30.1987,247600.0
2005-01-24 10:45:00,55.31,55.32,55.21,55.23,40200.0,30.1987,30.2042,30.1441,30.155,40200.0
2005-01-24 10:50:00,55.23,55.29,55.15,55.15,29400.0,30.155,30.1878,30.1114,30.1114,29400.0
2005-01-24 10:55:00,55.13,55.13,55.09,55.1,27000.0,30.1004,30.1004,30.0786,30.0841,27000.0
2005-01-24 11:00:00,55.1,55.11,55.09,55.11,57800.0,30.0841,30.0895,30.0786,30.0895,57800.0
2005-01-24 11:05:00,55.1,55.11,54.9,55.0,78500.0,30.0841,30.0895,29.9749,30.0295,78500.0
2005-01-24 11:10:00,55.0,55.11,54.98,55.1,41000.0,30.0295,30.0895,30.0185,30.0841,41000.0
2005-01-24 11:15:00,55.1,55.18,55.1,55.18,30400.0,30.0841,30.1277,30.0841,30.1277,30400.0
2005-01-24 11:20:00,55.18,55.3,54.9,55.25,49400.0,30.1277,30.1933,29.9749,30.166,49400.0
2005-01-24 11:25:00,55.3,55.3,55.23,55.24,23300.0,30.1933,30.1933,30.155,30.1605,23300.0
2005-01-24 11:30:00,55.24,55.3,55.23,55.29,41400.0,30.1605,30.1933,30.155,30.1878,41400.0
2005-01-24 11:35:00,55.28,55.3,55.22,55.22,29200.0,30.1823,30.1933,30.1496,30.1496,29200.0
2005-01-24 11:40:00,55.21,55.23,55.06,55.06,40700.0,30.1441,30.155,30.0622,30.0622,40700.0
2005-01-24 11:45:00,55.07,55.1,55.0,55.05,71200.0,30.0677,30.0841,30.0295,30.0568,71200.0
2005-01-24 11:50:00,55.05,55.13,55.05,55.11,14000.0,30.0568,30.1004,30.0568,30.0895,14000.0
2005-01-24 11:55:00,55.1,55.1,55.01,55.07,28200.0,30.0841,30.0841,30.0349,30.0677,28200.0
2005-01-24 12:00:00,55.08,55.25,55.07,55.14,33500.0,30.0731,30.166,30.0677,30.1059,33500.0
2005-01-24 12:05:00,55.16,55.18,55.09,55.09,15800.0,30.1168,30.1277,30.0786,30.0786,15800.0
2005-01-24 12:10:00,55.1,55.1,55.0,55.0,24300.0,30.0841,30.0841,30.0295,30.0295,24300.0
2005-01-24 12:15:00,55.0,55.0,54.93,54.95,18800.0,30.0295,30.0295,29.9912,30.0022,18800.0
2005-01-24 12:20:00,54.96,55.05,54.95,55.04,13800.0,30.0076,30.0568,30.0022,30.0513,13800.0
2005-01-24 12:25:00,55.04,55.06,54.97,54.98,59700.0,30.0513,30.0622,30.0131,30.0185,59700.0
2005-01-24 12:30:00,54.98,55.11,54.9,55.09,25000.0,30.0185,30.0895,29.9749,30.0786,25000.0
2005-01-24 12:35:00,55.08,55.11,55.0,55.06,20300.0,30.0731,30.0895,30.0295,30.0622,20300.0
2005-01-24 12:40:00,55.07,55.15,55.06,55.12,16900.0,30.0677,30.1114,30.0622,30.095,16900.0
2005-01-24 12:45:00,55.13,55.15,55.05,55.05,16000.0,30.1004,30.1114,30.0568,30.0568,16000.0
2005-01-24 12:50:00,55.08,55.14,55.08,55.12,21900.0,30.0731,30.1059,30.0731,30.095,21900.0
2005-01-24 12:55:00,55.1,55.14,55.04,55.13,17300.0,30.0841,30.1059,30.0513,30.1004,17300.0
2005-01-24 13:00:00,55.13,55.2,55.12,55.13,69500.0,30.1004,30.1387,30.095,30.1004,69500.0
2005-01-24 13:05:00,55.14,55.19,55.13,55.17,13400.0,30.1059,30.1332,30.1004,30.1223,13400.0
2005-01-24 13:10:00,55.17,55.19,55.15,55.19,21400.0,30.1223,30.1332,30.1114,30.1332,21400.0
2005-01-24 13:15:00,55.19,55.2,55.15,55.19,42100.0,30.1332,30.1387,30.1114,30.1332,42100.0
2005-01-24 13:20:00,55.19,55.26,55.16,55.17,54200.0,30.1332,30.1714,30.1168,30.1223,54200.0
2005-01-24 13:25:00,55.18,55.25,55.18,55.22,15400.0,30.1277,30.166,30.1277,30.1496,15400.0
2005-01-24 13:30:00,55.23,55.23,55.19,55.21,14600.0,30.155,30.155,30.1332,30.1441,14600.0
2005-01-24 13:35:00,55.21,55.23,55.16,55.17,35300.0,30.1441,30.155,30.1168,30.1223,35300.0
2005-01-24 13:40:00,55.19,55.22,55.17,55.19,16400.0,30.1332,30.1496,30.1223,30.1332,16400.0
2005-01-24 13:45:00,55.18,55.18,55.11,55.11,18800.0,30.1277,30.1277,30.0895,30.0895,18800.0
2005-01-24 13:50:00,55.12,55.24,55.12,55.22,28300.0,30.095,30.1605,30.095,30.1496,28300.0
2005-01-24 13:55:00,55.22,55.22,55.16,55.18,24900.0,30.1496,30.1496,30.1168,30.1277,24900.0
2005-01-24 14:00:00,55.17,55.27,55.17,55.24,32100.0,30.1223,30.1769,30.1223,30.1605,32100.0
2005-01-24 14:05:00,55.22,55.24,55.16,55.19,23800.0,30.1496,30.1605,30.1168,30.1332,23800.0
2005-01-24 14:10:00,55.21,55.24,55.18,55.18,16500.0,30.1441,30.1605,30.1277,30.1277,16500.0
2005-01-24 14:15:00,55.2,55.25,55.19,55.23,22000.0,30.1387,30.166,30.1332,30.155,22000.0
2005-01-24 14:20:00,55.24,55.24,55.18,55.18,9600.0,30.1605,30.1605,30.1277,30.1277,9600.0
2005-01-24 14:25:00,55.18,55.22,55.07,55.07,27000.0,30.1277,30.1496,30.0677,30.0677,27000.0
2005-01-24 14:30:00,55.09,55.17,55.09,55.11,15200.0,30.0786,30.1223,30.0786,30.0895,15200.0
2005-01-24 14:35:00,55.12,55.25,55.12,55.24,13700.0,30.095,30.166,30.095,30.1605,13700.0
2005-01-24 14:40:00,55.24,55.24,55.19,55.2,15800.0,30.1605,30.1605,30.1332,30.1387,15800.0
2005-01-24 14:45:00,55.21,55.24,55.08,55.12,24700.0,30.1441,30.1605,30.0731,30.095,24700.0
2005-01-24 14:50:00,55.12,55.17,55.1,55.14,18800.0,30.095,30.1223,30.0841,30.1059,18800.0
2005-01-24 14:55:00,55.14,55.15,55.08,55.08,18000.0,30.1059,30.1114,30.0731,30.0731,18000.0
2005-01-24 15:00:00,55.08,55.14,55.05,55.06,14900.0,30.0731,30.1059,30.0568,30.0622,14900.0
2005-01-24 15:05:00,55.06,55.16,55.06,55.16,24000.0,30.0622,30.1168,30.0622,30.1168,24000.0
2005-01-24 15:10:00,55.16,55.16,55.1,55.13,21100.0,30.1168,30.1168,30.0841,30.1004,21100.0
2005-01-24 15:15:00,55.13,55.15,55.1,55.12,33700.0,30.1004,30.1114,30.0841,30.095,33700.0
2005-01-24 15:20:00,55.13,55.15,55.09,55.15,23700.0,30.1004,30.1114,30.0786,30.1114,23700.0
2005-01-24 15:25:00,55.15,55.18,55.14,55.18,20200.0,30.1114,30.1277,30.1059,30.1277,20200.0
2005-01-24 15:30:00,55.18,55.18,55.03,55.1,55200.0,30.1277,30.1277,30.0458,30.0841,55200.0
2005-01-24 15:35:00,55.11,55.11,55.0,55.02,29200.0,30.0895,30.0895,30.0295,30.0404,29200.0
2005-01-24 15:40:00,55.01,55.1,55.0,55.07,57500.0,30.0349,30.0841,30.0295,30.0677,57500.0
2005-01-24 15:45:00,55.07,55.07,54.88,54.94,43100.0,30.0677,30.0677,29.9639,29.9967,43100.0
2005-01-24 15:50:00,54.94,55.0,54.93,54.97,40500.0,29.9967,30.0295,29.9912,30.0131,40500.0
2005-01-24 15:55:00,54.97,54.99,54.86,54.9,58100.0,30.0131,30.024,29.953,29.9749,58100.0
2005-01-25 09:30:00,55.35,55.48,55.34,55.44,75700.0,30.2206,30.2915,30.2151,30.2697,75700.0
2005-01-25 09:35:00,55.44,55.45,55.37,55.4,22900.0,30.2697,30.2751,30.2315,30.2479,22900.0
2005-01-25 09:40:00,55.38,55.45,55.38,55.43,43600.0,30.2369,30.2751,30.2369,30.2642,43600.0
2005-01-25 09:45:00,55.44,55.5,55.24,55.5,55000.0,30.2697,30.3024,30.1605,30.3024,55000.0
2005-01-25 09:50:00,55.5,55.5,55.27,55.37,39200.0,30.3024,30.3024,30.1769,30.2315,39200.0
2005-01-25 09:55:00,55.37,55.38,55.26,55.26,30300.0,30.2315,30.2369,30.1714,30.1714,30300.0
2005-01-25 10:00:00,55.26,55.42,55.25,55.28,48100.0,30.1714,30.2588,30.166,30.1823,48100.0
2005-01-25 10:05:00,55.28,55.42,55.28,55.42,24300.0,30.1823,30.2588,30.1823,30.2588,24300.0
2005-01-25 10:10:00,55.39,55.42,55.33,55.42,15700.0,30.2424,30.2588,30.2096,30.2588,15700.0
2005-01-25 10:15:00,55.42,55.5,55.37,55.43,26400.0,30.2588,30.3024,30.2315,30.2642,26400.0
2005-01-25 10:20:00,55.42,55.47,55.35,55.45,21200.0,30.2588,30.2861,30.2206,30.2751,21200.0
2005-01-25 10:25:00,55.44,55.5,55.4,55.48,84600.0,30.2697,30.3024,30.2479,30.2915,84600.0
2005-01-25 10:30:00,55.46,55.5,55.45,55.47,14200.0,30.2806,30.3024,30.2751,30.2861,14200.0
2005-01-25 10:35:00,55.47,55.49,55.43,55.49,8500.0,30.2861,30.297,30.2642,30.297,8500.0
2005-01-25 10:40:00,55.49,55.56,55.41,55.41,32800.0,30.297,30.3352,30.2533,30.2533,32800.0
2005-01-25 10:45:00,55.4,55.44,55.3,55.41,87800.0,30.2479,30.2697,30.1933,30.2533,87800.0
2005-01-25 10:50:00,55.38,55.44,55.31,55.41,38400.0,30.2369,30.2697,30.1987,30.2533,38400.0
2005-01-25 10:55:00,55.41,55.54,55.35,55.49,52500.0,30.2533,30.3243,30.2206,30.297,52500.0
2005-01-25 11:00:00,55.53,55.55,55.49,55.5,23100.0,30.3188,30.3297,30.297,30.3024,23100.0
2005-01-25 11:05:00,55.51,55.7,55.51,55.55,55000.0,30.3079,30.4116,30.3079,30.3297,55000.0
2005-01-25 11:10:00,55.55,55.58,55.51,55.55,28700.0,30.3297,30.3461,30.3079,30.3297,28700.0
2005-01-25 11:15:00,55.55,55.57,55.55,55.56,8500.0,30.3297,30.3407,30.3297,30.3352,8500.0
2005-01-25 11:20:00,55.55,55.55,55.47,55.48,7500.0,30.3297,30.3297,30.2861,30.2915,7500.0
2005-01-25 11:25:00,55.49,55.55,55.44,55.54,13800.0,30.297,30.3297,30.2697,30.3243,13800.0
2005-01-25 11:30:00,55.54,55.54,55.46,55.46,6200.0,30.3243,30.3243,30.2806,30.2806,6200.0
2005-01-25 11:35:00,55.45,55.46,55.38,55.38,10500.0,30.2751,30.2806,30.2369,30.2369,10500.0
2005-01-25 11:40:00,55.38,55.39,55.31,55.31,23500.0,30.2369,30.2424,30.1987,30.1987,23500.0
2005-01-25 11:45:00,55.31,55.31,55.18,55.24,26300.0,30.1987,30.1987,30.1277,30.1605,26300.0
2005-01-25 11:50:00,55.24,55.29,55.21,55.29,32900.0,30.1605,30.1878,30.1441,30.1878,32900.0
2005-01-25 11:55:00,55.27,55.32,55.26,55.32,12800.0,30.1769,30.2042,30.1714,30.2042,12800.0
2005-01-25 12:00:00,55.33,55.37,55.28,55.37,15800.0,30.2096,30.2315,30.1823,30.2315,15800.0
2005-01-25 12:05:00,55.37,55.38,55.33,55.35,26800.0,30.2315,30.2369,30.2096,30.2206,26800.0
2005-01-25 12:10:00,55.34,55.37,55.27,55.35,142300.0,30.2151,30.2315,30.1769,30.2206,142300.0
2005-01-25 12:15:00,55.35,55.39,55.35,55.36,42000.0,30.2206,30.2424,30.2206,30.226,42000.0
2005-01-25 12:20:00,55.36,55.4,55.35,55.38,29300.0,30.226,30.2479,30.2206,30.2369,29300.0
2005-01-25 12:25:00,55.38,55.4,55.34,55.34,83800.0,30.2369,30.2479,30.2151,30.2151,83800.0
2005-01-25 12:30:00,55.34,55.34,55.29,55.3,16900.0,30.2151,30.2151,30.1878,30.1933,16900.0
2005-01-25 12:35:00,55.3,55.3,55.27,55.27,16100.0,30.1933,30.1933,30.1769,30.1769,16100.0
2005-01-25 12:40:00,55.27,55.27,55.2,55.24,38900.0,30.1769,30.1769,30.1387,30.1605,38900.0
2005-01-25 12:45:00,55.24,55.3,55.22,55.22,23700.0,30.1605,30.1933,30.1496,30.1496,23700.0
2005-01-25 12:50:00,55.21,55.26,55.2,55.21,14200.0,30.1441,30.1714,30.1387,30.1441,14200.0
2005-01-25 12:55:00,55.22,55.25,55.2,55.23,16400.0,30.1496,30.166,30.1387,30.155,16400.0
2005-01-25 13:00:00,55.05,55.3,55.05,55.3,62200.0,30.0568,30.1933,30.0568,30.1933,62200.0
2005-01-25 13:05:00,55.26,55.4,55.25,55.39,39800.0,30.1714,30.2479,30.166,30.2424,39800.0
2005-01-25 13:10:00,55.39,55.42,55.34,55.4,11200.0,30.2424,30.2588,30.2151,30.2479,11200.0
2005-01-25 13:15:00,55.39,55.43,55.37,55.38,23200.0,30.2424,30.2642,30.2315,30.2369,23200.0
2005-01-25 13:20:00,55.38,55.41,55.28,55.31,71000.0,30.2369,30.2533,30.1823,30.1987,71000.0
2005-01-25 13:25:00,55.31,55.31,55.25,55.25,28700.0,30.1987,30.1987,30.166,30.166,28700.0
2005-01-25 13:30:00,55.25,55.25,55.14,55.15,24600.0,30.166,30.166,30.1059,30.1114,24600.0
2005-01-25 13:35:00,55.15,55.3,55.15,55.25,40700.0,30.1114,30.1933,30.1114,30.166,40700.0
2005-01-25 13:40:00,55.25,55.25,55.21,55.22,12600.0,30.166,30.166,30.1441,30.1496,12600.0
2005-01-25 13:45:00,55.21,55.22,55.17,55.18,13300.0,30.1441,30.1496,30.1223,30.1277,13300.0
2005-01-25 13:50:00,55.18,55.23,55.18,55.2,8600.0,30.1277,30.155,30.1277,30.1387,8600.0
2005-01-25 13:55:00,55.2,55.25,55.19,55.22,22400.0,30.1387,30.166,30.1332,30.1496,22400.0
2005-01-25 14:00:00,55.22,55.24,55.2,55.2,14800.0,30.1496,30.1605,30.1387,30.1387,14800.0
2005-01-25 14:05:00,55.2,55.2,55.1,55.14,20300.0,30.1387,30.1387,30.0841,30.1059,20300.0
2005-01-25 14:10:00,55.15,55.17,55.09,55.09,40200.0,30.1114,30.1223,30.0786,30.0786,40200.0
2005-01-25 14:15:00,55.11,55.13,55.07,55.08,33900.0,30.0895,30.1004,30.0677,30.0731,33900.0
2005-01-25 14:20:00,55.08,55.1,55.0,55.0,67700.0,30.0731,30.0841,30.0295,30.0295,67700.0
2005-01-25 14:25:00,55.0,55.0,54.88,54.88,46900.0,30.0295,30.0295,29.9639,29.9639,46900.0
2005-01-25 14:30:00,54.83,54.96,54.79,54.96,51600.0,29.9366,30.0076,29.9148,30.0076,51600.0
2005-01-25 14:35:00,54.96,55.06,54.93,54.97,20900.0,30.0076,30.0622,29.9912,30.0131,20900.0
2005-01-25 14:40:00,54.97,55.11,54.95,55.1,24900.0,30.0131,30.0895,30.0022,30.0841,24900.0
2005-01-25 14:45:00,55.1,55.12,55.05,55.09,30800.0,30.0841,30.095,30.0568,30.0786,30800.0
2005-01-25 14:50:00,55.1,55.13,55.07,55.13,27500.0,30.0841,30.1004,30.0677,30.1004,27500.0
2005-01-25 14:55:00,55.15,55.27,55.11,55.26,30100.0,30.1114,30.1769,30.0895,30.1714,30100.0
2005-01-25 15:00:00,55.25,55.26,55.13,55.17,19400.0,30.166,30.1714,30.1004,30.1223,19400.0
2005-01-25 15:05:00,55.17,55.19,55.11,55.11,11400.0,30.1223,30.1332,30.0895,30.0895,11400.0
2005-01-25 15:10:00,55.11,55.17,55.08,55.09,9700.0,30.0895,30.1223,30.0731,30.0786,9700.0
2005-01-25 15:15:00,55.09,55.09,54.96,55.0,21700.0,30.0786,30.0786,30.0076,30.0295,21700.0
2005-01-25 15:20:00,55.01,55.05,54.92,55.03,42200.0,30.0349,30.0568,29.9858,30.0458,42200.0
2005-01-25 15:25:00,55.01,55.05,55.01,55.04,31500.0,30.0349,30.0568,30.0349,30.0513,31500.0
2005-01-25 15:30:00,55.04,55.06,55.0,55.04,79100.0,30.0513,30.0622,30.0295,30.0513,79100.0
2005-01-25 15:35:00,55.03,55.05,55.0,55.02,25900.0,30.0458,30.0568,30.0295,30.0404,25900.0
2005-01-25 15:40:00,55.02,55.02,54.86,54.89,43300.0,30.0404,30.0404,29.953,29.9694,43300.0
2005-01-25 15:45:00,54.88,54.88,54.78,54.78,77200.0,29.9639,29.9639,29.9093,29.9093,77200.0
2005-01-25 15:50:00,54.79,54.9,54.79,54.84,77000.0,29.9148,29.9749,29.9148,29.9421,77000.0
2005-01-25 15:55:00,54.85,54.92,54.83,54.9,63200.0,29.9476,29.9858,29.9366,29.9749,63200.0
2005-01-26 09:30:00,56.25,56.25,55.8,56.05,329300.0,30.7119,30.7119,30.4662,30.6027,329300.0
2005-01-26 09:35:00,56.02,56.45,56.02,56.45,111900.0,30.5864,30.8211,30.5864,30.8211,111900.0
2005-01-26 09:40:00,56.4,56.65,56.11,56.36,185100.0,30.7938,30.9303,30.6355,30.772,185100.0
2005-01-26 09:45:00,56.45,56.81,56.16,56.61,129200.0,30.8211,31.0177,30.6628,30.9085,129200.0
2005-01-26 09:50:00,56.61,56.88,56.61,56.69,91100.0,30.9085,31.0559,30.9085,30.9522,91100.0
2005-01-26 09:55:00,56.69,56.99,56.69,56.89,88500.0,30.9522,31.116,30.9522,31.0614,88500.0
2005-01-26 10:00:00,56.88,57.17,56.88,57.14,136100.0,31.0559,31.2143,31.0559,31.1979,136100.0
2005-01-26 10:05:00,57.14,57.14,56.88,56.93,109500.0,31.1979,31.1979,31.0559,31.0832,109500.0
2005-01-26 10:10:00,56.95,56.97,56.75,56.78,146200.0,31.0941,31.1051,30.9849,31.0013,146200.0
2005-01-26 10:15:00,56.78,56.8,56.57,56.71,113400.0,31.0013,31.0122,30.8867,30.9631,113400.0
2005-01-26 10:20:00,56.7,56.75,56.62,56.64,112100.0,30.9576,30.9849,30.914,30.9249,112100.0
2005-01-26 10:25:00,56.61,56.88,56.6,56.77,110800.0,30.9085,31.0559,30.903,30.9959,110800.0
2005-01-26 10:30:00,56.76,56.76,56.46,56.59,81800.0,30.9904,30.9904,30.8266,30.8976,81800.0
2005-01-26 10:35:00,56.59,56.75,56.54,56.75,126900.0,30.8976,30.9849,30.8703,30.9849,126900.0
2005-01-26 10:40:00,56.69,56.87,56.69,56.79,67600.0,30.9522,31.0505,30.9522,31.0068,67600.0
2005-01-26 10:45:00,56.8,56.87,56.75,56.83,65300.0,31.0122,31.0505,30.9849,31.0286,65300.0
2005-01-26 10:50:00,56.82,56.9,56.73,56.82,65600.0,31.0232,31.0668,30.974,31.0232,65600.0
2005-01-26 10:55:00,56.83,56.83,56.77,56.81,18200.0,31.0286,31.0286,30.9959,31.0177,18200.0
2005-01-26 11:00:00,56.8,56.82,56.68,56.74,85700.0,31.0122,31.0232,30.9467,30.9795,85700.0
2005-01-26 11:05:00,56.74,56.8,56.7,56.78,51600.0,30.9795,31.0122,30.9576,31.0013,51600.0
2005-01-26 11:10:00,56.78,56.78,56.71,56.71,27800.0,31.0013,31.0013,30.9631,30.9631,27800.0
2005-01-26 11:15:00,56.72,56.76,56.71,56.74,18600.0,30.9686,30.9904,30.9631,30.9795,18600.0
2005-01-26 11:20:00,56.74,56.74,56.65,56.66,53900.0,30.9795,30.9795,30.9303,30.9358,53900.0
2005-01-26 11:25:00,56.66,56.71,56.61,56.71,41000.0,30.9358,30.9631,30.9085,30.9631,41000.0
2005-01-26 11:30:00,56.71,56.8,56.7,56.73,51900.0,30.9631,31.0122,30.9576,30.974,51900.0
2005-01-26 11:35:00,56.72,56.76,56.7,56.76,28800.0,30.9686,30.9904,30.9576,30.9904,28800.0
2005-01-26 11:40:00,56.76,56.79,56.69,56.7,44500.0,30.9904,31.0068,30.9522,30.9576,44500.0
2005-01-26 11:45:00,56.71,56.73,56.65,56.73,45600.0,30.9631,30.974,30.9303,30.974,45600.0
2005-01-26 11:50:00,56.72,56.77,56.7,56.75,25400.0,30.9686,30.9959,30.9576,30.9849,25400.0
2005-01-26 11:55:00,56.75,56.87,56.75,56.77,34000.0,30.9849,31.0505,30.9849,30.9959,34000.0
2005-01-26 12:00:00,56.8,56.87,56.8,56.81,39800.0,31.0122,31.0505,31.0122,31.0177,39800.0
2005-01-26 12:05:00,56.81,56.81,56.76,56.78,27800.0,31.0177,31.0177,30.9904,31.0013,27800.0
2005-01-26 12:10:00,56.76,56.85,56.75,56.78,34100.0,30.9904,31.0395,30.9849,31.0013,34100.0
2005-01-26 12:15:00,56.78,56.78,56.72,56.72,27700.0,31.0013,31.0013,30.9686,30.9686,27700.0
2005-01-26 12:20:00,56.71,56.72,56.45,56.45,43700.0,30.9631,30.9686,30.8211,30.8211,43700.0
2005-01-26 12:25:00,56.46,56.5,56.36,56.39,71300.0,30.8266,30.8484,30.772,30.7884,71300.0
2005-01-26 12:30:00,56.4,56.41,56.3,56.31,31900.0,30.7938,30.7993,30.7392,30.7447,31900.0
2005-01-26 12:35:00,56.33,56.33,56.28,56.28,43800.0,30.7556,30.7556,30.7283,30.7283,43800.0
2005-01-26 12:40:00,56.28,56.36,56.28,56.35,39800.0,30.7283,30.772,30.7283,30.7665,39800.0
2005-01-26 12:45:00,56.35,56.39,56.34,56.39,36400.0,30.7665,30.7884,30.7611,30.7884,36400.0
2005-01-26 12:50:00,56.39,56.39,56.33,56.38,26100.0,30.7884,30.7884,30.7556,30.7829,26100.0
2005-01-26 12:55:00,56.38,56.41,56.38,56.38,36400.0,30.7829,30.7993,30.7829,30.7829,36400.0
2005-01-26 13:00:00,56.37,56.39,56.35,56.39,22300.0,30.7775,30.7884,30.7665,30.7884,22300.0
2005-01-26 13:05:00,56.39,56.41,56.34,56.35,18400.0,30.7884,30.7993,30.7611,30.7665,18400.0
2005-01-26 13:10:00,56.35,56.45,56.35,56.39,50600.0,30.7665,30.8211,30.7665,30.7884,50600.0
2005-01-26 13:15:00,56.39,56.45,56.37,56.38,19000.0,30.7884,30.8211,30.7775,30.7829,19000.0
2005-01-26 13:20:00,56.37,56.39,56.33,56.37,15400.0,30.7775,30.7884,30.7556,30.7775,15400.0
2005-01-26 13:25:00,56.37,56.37,56.21,56.25,47100.0,30.7775,30.7775,30.6901,30.7119,47100.0
2005-01-26 13:30:00,56.26,56.29,56.25,56.29,34300.0,30.7174,30.7338,30.7119,30.7338,34300.0
2005-01-26 13:35:00,56.29,56.3,56.26,56.29,52800.0,30.7338,30.7392,30.7174,30.7338,52800.0
2005-01-26 13:40:00,56.3,56.3,56.24,56.25,31700.0,30.7392,30.7392,30.7065,30.7119,31700.0
2005-01-26 13:45:00,56.25,56.26,56.1,56.11,91100.0,30.7119,30.7174,30.63,30.6355,91100.0
2005-01-26 13:50:00,56.1,56.16,56.09,56.1,69200.0,30.63,30.6628,30.6246,30.63,69200.0
2005-01-26 13:55:00,56.1,56.12,55.94,55.94,49200.0,30.63,30.641,30.5427,30.5427,49200.0
2005-01-26 14:00:00,55.93,55.94,55.87,55.93,79800.0,30.5372,30.5427,30.5045,30.5372,79800.0
2005-01-26 14:05:00,55.93,55.93,55.79,55.86,58400.0,30.5372,30.5372,30.4608,30.499,58400.0
2005-01-26 14:10:00,55.85,55.9,55.62,55.65,54500.0,30.4935,30.5208,30.368,30.3843,54500.0
2005-01-26 14:15:00,55.65,55.66,55.5,55.5,59000.0,30.3843,30.3898,30.3024,30.3024,59000.0
2005-01-26 14:20:00,55.51,55.58,55.5,55.58,103500.0,30.3079,30.3461,30.3024,30.3461,103500.0
2005-01-26 14:25:00,55.58,55.72,55.58,55.72,105800.0,30.3461,30.4226,30.3461,30.4226,105800.0
2005-01-26 14:30:00,55.72,55.72,55.61,55.65,39300.0,30.4226,30.4226,30.3625,30.3843,39300.0
2005-01-26 14:35:00,55.64,55.68,55.59,55.68,63000.0,30.3789,30.4007,30.3516,30.4007,63000.0
2005-01-26 14:40:00,55.69,55.72,55.67,55.68,47600.0,30.4062,30.4226,30.3953,30.4007,47600.0
2005-01-26 14:45:00,55.67,55.78,55.66,55.72,130200.0,30.3953,30.4553,30.3898,30.4226,130200.0
2005-01-26 14:50:00,55.72,55.72,55.64,55.64,52900.0,30.4226,30.4226,30.3789,30.3789,52900.0
2005-01-26 14:55:00,55.65,55.65,55.64,55.64,37700.0,30.3843,30.3843,30.3789,30.3789,37700.0
2005-01-26 15:00:00,55.63,55.64,55.45,55.48,65900.0,30.3734,30.3789,30.2751,30.2915,65900.0
2005-01-26 15:05:00,55.48,55.53,55.46,55.52,48800.0,30.2915,30.3188,30.2806,30.3134,48800.0
2005-01-26 15:10:00,55.52,55.55,55.48,55.49,73300.0,30.3134,30.3297,30.2915,30.297,73300.0
2005-01-26 15:15:00,55.48,55.49,55.41,55.42,57100.0,30.2915,30.297,30.2533,30.2588,57100.0
2005-01-26 15:20:00,55.42,55.58,55.4,55.52,63700.0,30.2588,30.3461,30.2479,30.3134,63700.0
2005-01-26 15:25:00,55.51,55.57,55.39,55.44,113300.0,30.3079,30.3407,30.2424,30.2697,113300.0
2005-01-26 15:30:00,55.46,55.52,55.44,55.52,89700.0,30.2806,30.3134,30.2697,30.3134,89700.0
2005-01-26 15:35:00,55.52,55.61,55.52,55.59,47900.0,30.3134,30.3625,30.3134,30.3516,47900.0
2005-01-26 15:40:00,55.58,55.59,55.51,55.52,74000.0,30.3461,30.3516,30.3079,30.3134,74000.0
2005-01-26 15:45:00,55.52,55.56,55.45,55.49,118100.0,30.3134,30.3352,30.2751,30.297,118100.0
2005-01-26 15:50:00,55.49,55.56,55.47,55.52,152100.0,30.297,30.3352,30.2861,30.3134,152100.0
2005-01-26 15:55:00,55.52,55.55,55.49,55.49,141900.0,30.3134,30.3297,30.297,30.297,141900.0
2005-01-27 09:30:00,55.25,55.44,55.15,55.41,66600.0,30.166,30.2697,30.1114,30.2533,66600.0
2005-01-27 09:35:00,55.42,55.5,55.27,55.36,49700.0,30.2588,30.3024,30.1769,30.226,49700.0
2005-01-27 09:40:00,55.37,55.42,55.31,55.4,71100.0,30.2315,30.2588,30.1987,30.2479,71100.0
2005-01-27 09:45:00,55.4,55.67,53.62,55.63,88400.0,30.2479,30.3953,29.276,30.3734,88400.0
2005-01-27 09:50:00,55.62,55.64,55.56,55.63,39900.0,30.368,30.3789,30.3352,30.3734,39900.0
2005-01-27 09:55:00,55.62,55.67,55.5,55.58,194600.0,30.368,30.3953,30.3024,30.3461,194600.0
2005-01-27 10:00:00,55.58,55.59,55.47,55.48,95100.0,30.3461,30.3516,30.2861,30.2915,95100.0
2005-01-27 10:05:00,55.46,55.47,55.33,55.37,53500.0,30.2806,30.2861,30.2096,30.2315,53500.0
2005-01-27 10:10:00,55.37,55.48,55.37,55.37,47700.0,30.2315,30.2915,30.2315,30.2315,47700.0
2005-01-27 10:15:00,55.38,55.38,55.1,55.12,56200.0,30.2369,30.2369,30.0841,30.095,56200.0
2005-01-27 10:20:00,55.1,55.12,55.05,55.07,47900.0,30.0841,30.095,30.0568,30.0677,47900.0
2005-01-27 10:25:00,55.08,55.18,55.05,55.17,61600.0,30.0731,30.1277,30.0568,30.1223,61600.0
2005-01-27 10:30:00,55.17,55.21,55.14,55.16,57600.0,30.1223,30.1441,30.1059,30.1168,57600.0
2005-01-27 10:35:00,55.16,55.36,55.15,55.33,55200.0,30.1168,30.226,30.1114,30.2096,55200.0
2005-01-27 10:40:00,55.35,55.41,55.32,55.34,251600.0,30.2206,30.2533,30.2042,30.2151,251600.0
2005-01-27 10:45:00,55.34,55.35,55.18,55.33,39400.0,30.2151,30.2206,30.1277,30.2096,39400.0
2005-01-27 10:50:00,55.34,55.44,55.33,55.42,43100.0,30.2151,30.2697,30.2096,30.2588,43100.0
2005-01-27 10:55:00,55.4,55.49,55.38,55.45,24200.0,30.2479,30.297,30.2369,30.2751,24200.0
2005-01-27 11:00:00,55.47,55.56,55.44,55.55,24600.0,30.2861,30.3352,30.2697,30.3297,24600.0
2005-01-27 11:05:00,55.54,55.6,55.48,55.57,39100.0,30.3243,30.357,30.2915,30.3407,39100.0
2005-01-27 11:10:00,55.55,55.55,55.48,55.49,17200.0,30.3297,30.3297,30.2915,30.297,17200.0
2005-01-27 11:15:00,55.49,55.55,55.48,55.5,18100.0,30.297,30.3297,30.2915,30.3024,18100.0
2005-01-27 11:20:00,55.51,55.54,55.48,55.5,23600.0,30.3079,30.3243,30.2915,30.3024,23600.0
2005-01-27 11:25:00,55.48,55.49,55.46,55.46,25600.0,30.2915,30.297,30.2806,30.2806,25600.0
2005-01-27 11:30:00,55.45,55.45,55.39,55.45,35900.0,30.2751,30.2751,30.2424,30.2751,35900.0
2005-01-27 11:35:00,55.43,55.49,55.41,55.44,38000.0,30.2642,30.297,30.2533,30.2697,38000.0
2005-01-27 11:40:00,55.45,55.47,55.36,55.39,53800.0,30.2751,30.2861,30.226,30.2424,53800.0
2005-01-27 11:45:00,55.39,55.39,55.25,55.29,26200.0,30.2424,30.2424,30.166,30.1878,26200.0
2005-01-27 11:50:00,55.28,55.33,55.24,55.31,64400.0,30.1823,30.2096,30.1605,30.1987,64400.0
2005-01-27 11:55:00,55.33,55.38,55.31,55.38,19100.0,30.2096,30.2369,30.1987,30.2369,19100.0
2005-01-27 12:00:00,55.37,55.39,55.36,55.38,30300.0,30.2315,30.2424,30.226,30.2369,30300.0
2005-01-27 12:05:00,55.38,55.39,55.35,55.39,39000.0,30.2369,30.2424,30.2206,30.2424,39000.0
2005-01-27 12:10:00,55.38,55.42,55.35,55.37,52700.0,30.2369,30.2588,30.2206,30.2315,52700.0
2005-01-27 12:15:00,55.37,55.37,55.33,55.33,31200.0,30.2315,30.2315,30.2096,30.2096,31200.0
2005-01-27 12:20:00,55.32,55.32,55.25,55.26,85100.0,30.2042,30.2042,30.166,30.1714,85100.0
2005-01-27 12:25:00,55.25,55.25,55.14,55.18,63100.0,30.166,30.166,30.1059,30.1277,63100.0
2005-01-27 12:30:00,55.2,55.26,55.2,55.26,30700.0,30.1387,30.1714,30.1387,30.1714,30700.0
2005-01-27 12:35:00,55.24,55.38,55.24,55.34,29300.0,30.1605,30.2369,30.1605,30.2151,29300.0
2005-01-27 12:40:00,55.35,55.36,55.34,55.35,20100.0,30.2206,30.226,30.2151,30.2206,20100.0
2005-01-27 12:45:00,55.35,55.38,55.35,55.38,24500.0,30.2206,30.2369,30.2206,30.2369,24500.0
2005-01-27 12:50:00,55.38,55.44,55.37,55.44,33500.0,30.2369,30.2697,30.2315,30.2697,33500.0
2005-01-27 12:55:00,55.44,55.45,55.42,55.43,47400.0,30.2697,30.2751,30.2588,30.2642,47400.0
2005-01-27 13:00:00,55.44,55.45,55.4,55.4,16900.0,30.2697,30.2751,30.2479,30.2479,16900.0
2005-01-27 13:05:00,55.4,55.4,55.28,55.36,39000.0,30.2479,30.2479,30.1823,30.226,39000.0
2005-01-27 13:10:00,55.36,55.37,55.25,55.31,85500.0,30.226,30.2315,30.166,30.1987,85500.0
2005-01-27 13:15:00,55.32,55.42,55.32,55.41,13200.0,30.2042,30.2588,30.2042,30.2533,13200.0
2005-01-27 13:20:00,55.42,55.49,55.42,55.45,30000.0,30.2588,30.297,30.2588,30.2751,30000.0
2005-01-27 13:25:00,55.45,55.46,55.33,55.36,24000.0,30.2751,30.2806,30.2096,30.226,24000.0
2005-01-27 13:30:00,55.37,55.43,55.36,55.41,25800.0,30.2315,30.2642,30.226,30.2533,25800.0
2005-01-27 13:35:00,55.42,55.42,55.31,55.35,22000.0,30.2588,30.2588,30.1987,30.2206,22000.0
2005-01-27 13:40:00,55.38,55.41,55.34,55.38,57300.0,30.2369,30.2533,30.2151,30.2369,57300.0
2005-01-27 13:45:00,55.38,55.43,55.18,55.23,74700.0,30.2369,30.2642,30.1277,30.155,74700.0
2005-01-27 13:50:00,55.23,55.36,55.23,55.35,46600.0,30.155,30.226,30.155,30.2206,46600.0
2005-01-27 13:55:00,55.35,55.36,55.34,55.35,18400.0,30.2206,30.226,30.2151,30.2206,18400.0
2005-01-27 14:00:00,55.35,55.42,55.35,55.42,34800.0,30.2206,30.2588,30.2206,30.2588,34800.0
2005-01-27 14:05:00,55.43,55.46,55.24,55.38,14100.0,30.2642,30.2806,30.1605,30.2369,14100.0
2005-01-27 14:10:00,55.39,55.45,55.39,55.43,15800.0,30.2424,30.2751,30.2424,30.2642,15800.0
2005-01-27 14:15:00,55.43,55.44,55.33,55.34,30500.0,30.2642,30.2697,30.2096,30.2151,30500.0
2005-01-27 14:20:00,55.34,55.42,55.27,55.41,18600.0,30.2151,30.2588,30.1769,30.2533,18600.0
2005-01-27 14:25:00,55.42,55.42,55.33,55.37,14900.0,30.2588,30.2588,30.2096,30.2315,14900.0
2005-01-27 14:30:00,55.36,55.42,55.36,55.4,23100.0,30.226,30.2588,30.226,30.2479,23100.0
2005-01-27 14:35:00,55.41,55.41,55.39,55.4,19700.0,30.2533,30.2533,30.2424,30.2479,19700.0
2005-01-27 14:40:00,55.4,55.42,55.32,55.33,17400.0,30.2479,30.2588,30.2042,30.2096,17400.0
2005-01-27 14:45:00,55.35,55.38,55.25,55.38,58200.0,30.2206,30.2369,30.166,30.2369,58200.0
2005-01-27 14:50:00,55.38,55.4,55.34,55.37,33800.0,30.2369,30.2479,30.2151,30.2315,33800.0
2005-01-27 14:55:00,55.37,55.37,55.24,55.32,25900.0,30.2315,30.2315,30.1605,30.2042,25900.0
2005-01-27 15:00:00,55.31,55.4,55.31,55.34,39300.0,30.1987,30.2479,30.1987,30.2151,39300.0
2005-01-27 15:05:00,55.34,55.34,55.23,55.27,51400.0,30.2151,30.2151,30.155,30.1769,51400.0
2005-01-27 15:10:00,55.28,55.36,55.27,55.3,36700.0,30.1823,30.226,30.1769,30.1933,36700.0
2005-01-27 15:15:00,55.3,55.52,55.3,55.51,51000.0,30.1933,30.3134,30.1933,30.3079,51000.0
2005-01-27 15:20:00,55.51,55.58,55.44,55.51,57900.0,30.3079,30.3461,30.2697,30.3079,57900.0
2005-01-27 15:25:00,55.52,55.66,55.52,55.63,47100.0,30.3134,30.3898,30.3134,30.3734,47100.0
2005-01-27 15:30:00,55.64,55.71,55.56,55.65,67700.0,30.3789,30.4171,30.3352,30.3843,67700.0
2005-01-27 15:35:00,55.64,55.7,55.6,55.64,44200.0,30.3789,30.4116,30.357,30.3789,44200.0
2005-01-27 15:40:00,55.55,55.76,55.51,55.74,105900.0,30.3297,30.4444,30.3079,30.4335,105900.0
2005-01-27 15:45:00,55.75,55.82,55.73,55.74,119500.0,30.4389,30.4772,30.428,30.4335,119500.0
2005-01-27 15:50:00,55.73,55.77,55.58,55.6,60500.0,30.428,30.4499,30.3461,30.357,60500.0
2005-01-27 15:55:00,55.6,55.6,55.46,55.59,114100.0,30.357,30.357,30.2806,30.3516,114100.0
2005-01-28 09:30:00,55.35,55.35,54.56,54.67,119300.0,30.2206,30.2206,29.7892,29.8493,119300.0
2005-01-28 09:35:00,54.78,55.0,54.68,54.93,47700.0,29.9093,30.0295,29.8547,29.9912,47700.0
2005-01-28 09:40:00,54.91,54.92,54.7,54.76,58000.0,29.9803,29.9858,29.8657,29.8984,58000.0
2005-01-28 09:45:00,54.74,54.87,54.71,54.8,37500.0,29.8875,29.9585,29.8711,29.9203,37500.0
2005-01-28 09:50:00,54.78,54.81,54.55,54.62,44400.0,29.9093,29.9257,29.7838,29.822,44400.0
2005-01-28 09:55:00,54.62,54.65,54.58,54.62,67400.0,29.822,29.8384,29.8001,29.822,67400.0
2005-01-28 10:00:00,54.61,54.71,54.52,54.67,80500.0,29.8165,29.8711,29.7674,29.8493,80500.0
2005-01-28 10:05:00,54.65,54.71,54.59,54.71,42400.0,29.8384,29.8711,29.8056,29.8711,42400.0
2005-01-28 10:10:00,54.73,54.93,54.71,54.81,63000.0,29.882,29.9912,29.8711,29.9257,63000.0
2005-01-28 10:15:00,54.81,54.84,54.73,54.83,17300.0,29.9257,29.9421,29.882,29.9366,17300.0
2005-01-28 10:20:00,54.84,54.9,54.79,54.85,54100.0,29.9421,29.9749,29.9148,29.9476,54100.0
2005-01-28 10:25:00,54.85,54.93,54.79,54.9,31400.0,29.9476,29.9912,29.9148,29.9749,31400.0
2005-01-28 10:30:00,54.91,54.91,54.8,54.91,59300.0,29.9803,29.9803,29.9203,29.9803,59300.0
2005-01-28 10:35:00,54.91,54.92,54.81,54.81,84300.0,29.9803,29.9858,29.9257,29.9257,84300.0
2005-01-28 10:40:00,54.8,54.8,54.66,54.68,62000.0,29.9203,29.9203,29.8438,29.8547,62000.0
2005-01-28 10:45:00,54.7,54.74,54.59,54.74,63300.0,29.8657,29.8875,29.8056,29.8875,63300.0
2005-01-28 10:50:00,54.72,54.75,54.62,54.62,56000.0,29.8766,29.893,29.822,29.822,56000.0
2005-01-28 10:55:00,54.62,54.64,54.57,54.61,40800.0,29.822,29.8329,29.7947,29.8165,40800.0
2005-01-28 11:00:00,54.61,54.62,54.54,54.62,73600.0,29.8165,29.822,29.7783,29.822,73600.0
2005-01-28 11:05:00,54.65,54.65,54.5,54.57,73400.0,29.8384,29.8384,29.7565,29.7947,73400.0
2005-01-28 11:10:00,54.57,54.61,54.23,54.23,99100.0,29.7947,29.8165,29.609,29.609,99100.0
2005-01-28 11:15:00,54.24,54.43,54.23,54.36,113200.0,29.6145,29.7182,29.609,29.68,113200.0
2005-01-28 11:20:00,54.34,54.34,54.23,54.29,52100.0,29.6691,29.6691,29.609,29.6418,52100.0
2005-01-28 11:25:00,54.27,54.31,54.23,54.26,44900.0,29.6309,29.6527,29.609,29.6254,44900.0
2005-01-28 11:30:00,54.26,54.45,54.26,54.36,53600.0,29.6254,29.7292,29.6254,29.68,53600.0
2005-01-28 11:35:00,54.36,54.36,54.21,54.32,37400.0,29.68,29.68,29.5981,29.6582,37400.0
2005-01-28 11:40:00,54.32,54.37,54.24,54.26,58600.0,29.6582,29.6855,29.6145,29.6254,58600.0
2005-01-28 11:45:00,54.25,54.28,54.22,54.24,34200.0,29.62,29.6363,29.6036,29.6145,34200.0
2005-01-28 11:50:00,54.24,54.29,54.12,54.13,36300.0,29.6145,29.6418,29.549,29.5544,36300.0
2005-01-28 11:55:00,54.13,54.24,54.13,54.21,34500.0,29.5544,29.6145,29.5544,29.5981,34500.0
2005-01-28 12:00:00,54.21,54.23,54.17,54.22,41400.0,29.5981,29.609,29.5763,29.6036,41400.0
2005-01-28 12:05:00,54.23,54.29,54.22,54.23,17700.0,29.609,29.6418,29.6036,29.609,17700.0
2005-01-28 12:10:00,54.22,54.23,54.12,54.13,33000.0,29.6036,29.609,29.549,29.5544,33000.0
2005-01-28 12:15:00,54.14,54.21,54.05,54.06,49100.0,29.5599,29.5981,29.5108,29.5162,49100.0
2005-01-28 12:20:00,54.07,54.19,54.05,54.08,44500.0,29.5217,29.5872,29.5108,29.5271,44500.0
2005-01-28 12:25:00,54.07,54.07,53.88,53.89,59700.0,29.5217,29.5217,29.4179,29.4234,59700.0
2005-01-28 12:30:00,53.89,54.01,53.84,54.01,80400.0,29.4234,29.4889,29.3961,29.4889,80400.0
2005-01-28 12:35:00,54.0,54.01,53.88,53.89,39100.0,29.4835,29.4889,29.4179,29.4234,39100.0
2005-01-28 12:40:00,53.89,53.91,53.75,53.76,119300.0,29.4234,29.4343,29.347,29.3524,119300.0
2005-01-28 12:45:00,53.76,53.76,53.7,53.72,54000.0,29.3524,29.3524,29.3197,29.3306,54000.0
2005-01-28 12:50:00,53.72,53.76,53.63,53.73,54100.0,29.3306,29.3524,29.2814,29.336,54100.0
2005-01-28 12:55:00,53.75,53.84,53.72,53.72,46700.0,29.347,29.3961,29.3306,29.3306,46700.0
2005-01-28 13:00:00,53.72,53.84,53.72,53.77,46700.0,29.3306,29.3961,29.3306,29.3579,46700.0
2005-01-28 13:05:00,53.78,53.93,53.78,53.93,80900.0,29.3633,29.4452,29.3633,29.4452,80900.0
2005-01-28 13:10:00,53.94,53.95,53.85,53.87,23800.0,29.4507,29.4562,29.4016,29.4125,23800.0
2005-01-28 13:15:00,53.87,53.96,53.85,53.9,28800.0,29.4125,29.4616,29.4016,29.4289,28800.0
2005-01-28 13:20:00,53.9,53.9,53.87,53.87,44800.0,29.4289,29.4289,29.4125,29.4125,44800.0
2005-01-28 13:25:00,53.87,53.9,53.85,53.87,45000.0,29.4125,29.4289,29.4016,29.4125,45000.0
2005-01-28 13:30:00,53.86,53.9,53.86,53.89,22900.0,29.407,29.4289,29.407,29.4234,22900.0
2005-01-28 13:35:00,53.89,53.9,53.88,53.88,21700.0,29.4234,29.4289,29.4179,29.4179,21700.0
2005-01-28 13:40:00,53.89,53.89,53.69,53.73,47600.0,29.4234,29.4234,29.3142,29.336,47600.0
2005-01-28 13:45:00,53.76,53.87,53.71,53.82,27600.0,29.3524,29.4125,29.3251,29.3852,27600.0
2005-01-28 13:50:00,53.81,53.82,53.77,53.8,25300.0,29.3797,29.3852,29.3579,29.3743,25300.0
2005-01-28 13:55:00,53.79,53.79,53.55,53.55,70000.0,29.3688,29.3688,29.2378,29.2378,70000.0
2005-01-28 14:00:00,53.59,53.59,53.54,53.54,65300.0,29.2596,29.2596,29.2323,29.2323,65300.0
2005-01-28 14:05:00,53.54,53.54,53.3,53.3,169400.0,29.2323,29.2323,29.1013,29.1013,169400.0
2005-01-28 14:10:00,53.29,53.3,53.05,53.05,335600.0,29.0958,29.1013,28.9648,28.9648,335600.0
2005-01-28 14:15:00,53.06,53.18,52.86,53.15,183000.0,28.9702,29.0358,28.861,29.0194,183000.0
2005-01-28 14:20:00,53.15,53.19,53.0,53.05,129100.0,29.0194,29.0412,28.9375,28.9648,129100.0
2005-01-28 14:25:00,53.06,53.32,53.0,53.3,133300.0,28.9702,29.1122,28.9375,29.1013,133300.0
2005-01-28 14:30:00,53.29,53.4,53.28,53.39,150100.0,29.0958,29.1559,29.0904,29.1504,150100.0
2005-01-28 14:35:00,53.37,53.4,53.25,53.32,122600.0,29.1395,29.1559,29.074,29.1122,122600.0
2005-01-28 14:40:00,53.32,53.42,53.3,53.34,78100.0,29.1122,29.1668,29.1013,29.1231,78100.0
2005-01-28 14:45:00,53.33,53.34,53.18,53.21,52200.0,29.1177,29.1231,29.0358,29.0521,52200.0
2005-01-28 14:50:00,53.21,53.28,53.18,53.28,47000.0,29.0521,29.0904,29.0358,29.0904,47000.0
2005-01-28 14:55:00,53.27,53.31,53.22,53.3,46400.0,29.0849,29.1067,29.0576,29.1013,46400.0
2005-01-28 15:00:00,53.3,53.3,53.14,53.26,85200.0,29.1013,29.1013,29.0139,29.0794,85200.0
2005-01-28 15:05:00,53.26,53.37,53.25,53.37,30100.0,29.0794,29.1395,29.074,29.1395,30100.0
2005-01-28 15:10:00,53.35,53.51,53.35,53.51,76600.0,29.1286,29.2159,29.1286,29.2159,76600.0
2005-01-28 15:15:00,53.52,53.61,53.49,53.61,150700.0,29.2214,29.2705,29.205,29.2705,150700.0
2005-01-28 15:20:00,53.57,53.61,53.5,53.61,76700.0,29.2487,29.2705,29.2105,29.2705,76700.0
2005-01-28 15:25:00,53.6,53.61,53.58,53.58,80600.0,29.2651,29.2705,29.2541,29.2541,80600.0
2005-01-28 15:30:00,53.56,53.57,53.47,53.5,133200.0,29.2432,29.2487,29.1941,29.2105,133200.0
2005-01-28 15:35:00,53.53,53.61,53.5,53.6,92600.0,29.2268,29.2705,29.2105,29.2651,92600.0
2005-01-28 15:40:00,53.59,53.72,53.59,53.71,98200.0,29.2596,29.3306,29.2596,29.3251,98200.0
2005-01-28 15:45:00,53.7,53.8,53.63,53.64,109500.0,29.3197,29.3743,29.2814,29.2869,109500.0
2005-01-28 15:50:00,53.64,53.68,53.35,53.4,236700.0,29.2869,29.3087,29.1286,29.1559,236700.0
2005-01-28 15:55:00,53.4,53.51,53.4,53.51,246700.0,29.1559,29.2159,29.1559,29.2159,246700.0
2005-01-31 09:30:00,53.74,54.24,53.74,54.22,107600.0,29.3415,29.6145,29.3415,29.6036,107600.0
2005-01-31 09:35:00,54.17,54.27,54.1,54.21,90600.0,29.5763,29.6309,29.5381,29.5981,90600.0
2005-01-31 09:40:00,54.23,54.24,54.16,54.2,88900.0,29.609,29.6145,29.5708,29.5927,88900.0
2005-01-31 09:45:00,54.2,54.21,54.06,54.19,134400.0,29.5927,29.5981,29.5162,29.5872,134400.0
2005-01-31 09:50:00,54.19,54.19,54.08,54.11,78500.0,29.5872,29.5872,29.5271,29.5435,78500.0
2005-01-31 09:55:00,54.11,54.35,54.09,54.18,96900.0,29.5435,29.6746,29.5326,29.5817,96900.0
2005-01-31 10:00:00,54.2,54.23,54.1,54.16,79000.0,29.5927,29.609,29.5381,29.5708,79000.0
2005-01-31 10:05:00,54.16,54.24,54.1,54.23,51700.0,29.5708,29.6145,29.5381,29.609,51700.0
2005-01-31 10:10:00,54.24,54.7,54.21,54.53,70100.0,29.6145,29.8657,29.5981,29.7728,70100.0
2005-01-31 10:15:00,54.53,54.56,54.23,54.33,40300.0,29.7728,29.7892,29.609,29.6636,40300.0
2005-01-31 10:20:00,54.32,54.38,54.23,54.25,41200.0,29.6582,29.6909,29.609,29.62,41200.0
2005-01-31 10:25:00,54.25,54.39,54.25,54.34,31700.0,29.62,29.6964,29.62,29.6691,31700.0
2005-01-31 10:30:00,54.34,54.39,54.24,54.29,57900.0,29.6691,29.6964,29.6145,29.6418,57900.0
2005-01-31 10:35:00,54.27,54.39,54.27,54.35,22100.0,29.6309,29.6964,29.6309,29.6746,22100.0
2005-01-31 10:40:00,54.35,54.39,54.31,54.31,15800.0,29.6746,29.6964,29.6527,29.6527,15800.0
2005-01-31 10:45:00,54.33,54.38,54.28,54.28,41800.0,29.6636,29.6909,29.6363,29.6363,41800.0
2005-01-31 10:50:00,54.3,54.42,54.22,54.36,40800.0,29.6473,29.7128,29.6036,29.68,40800.0
2005-01-31 10:55:00,54.35,54.39,54.3,54.39,33700.0,29.6746,29.6964,29.6473,29.6964,33700.0
2005-01-31 11:00:00,54.35,54.4,54.32,54.37,44300.0,29.6746,29.7019,29.6582,29.6855,44300.0
2005-01-31 11:05:00,54.37,54.44,54.36,54.41,44600.0,29.6855,29.7237,29.68,29.7073,44600.0
2005-01-31 11:10:00,54.41,54.45,54.4,54.45,28200.0,29.7073,29.7292,29.7019,29.7292,28200.0
2005-01-31 11:15:00,54.45,54.49,54.43,54.48,44600.0,29.7292,29.751,29.7182,29.7455,44600.0
2005-01-31 11:20:00,54.47,54.6,54.47,54.59,55200.0,29.7401,29.8111,29.7401,29.8056,55200.0
2005-01-31 11:25:00,54.59,54.6,54.44,54.45,49700.0,29.8056,29.8111,29.7237,29.7292,49700.0
2005-01-31 11:30:00,54.45,54.48,54.41,54.41,17200.0,29.7292,29.7455,29.7073,29.7073,17200.0
2005-01-31 11:35:00,54.4,54.43,54.37,54.38,29900.0,29.7019,29.7182,29.6855,29.6909,29900.0
2005-01-31 11:40:00,54.39,54.47,54.39,54.46,21400.0,29.6964,29.7401,29.6964,29.7346,21400.0
2005-01-31 11:45:00,54.46,54.6,54.46,54.49,63000.0,29.7346,29.8111,29.7346,29.751,63000.0
2005-01-31 11:50:00,54.5,54.5,54.35,54.44,35400.0,29.7565,29.7565,29.6746,29.7237,35400.0
2005-01-31 11:55:00,54.45,54.45,54.39,54.41,21400.0,29.7292,29.7292,29.6964,29.7073,21400.0
2005-01-31 12:00:00,54.41,54.41,54.33,54.38,21700.0,29.7073,29.7073,29.6636,29.6909,21700.0
2005-01-31 12:05:00,54.4,54.44,54.4,54.43,26700.0,29.7019,29.7237,29.7019,29.7182,26700.0
2005-01-31 12:10:00,54.43,54.43,54.37,54.37,16900.0,29.7182,29.7182,29.6855,29.6855,16900.0
2005-01-31 12:15:00,54.37,54.38,54.28,54.34,323000.0,29.6855,29.6909,29.6363,29.6691,323000.0
2005-01-31 12:20:00,54.35,54.36,54.34,54.35,57000.0,29.6746,29.68,29.6691,29.6746,57000.0
2005-01-31 12:25:00,54.34,54.35,54.24,54.24,81500.0,29.6691,29.6746,29.6145,29.6145,81500.0
2005-01-31 12:30:00,54.23,54.36,54.22,54.34,28200.0,29.609,29.68,29.6036,29.6691,28200.0
2005-01-31 12:35:00,54.35,54.4,54.33,54.34,30700.0,29.6746,29.7019,29.6636,29.6691,30700.0
2005-01-31 12:40:00,54.34,54.39,54.34,54.38,33200.0,29.6691,29.6964,29.6691,29.6909,33200.0
2005-01-31 12:45:00,54.39,54.41,54.25,54.25,23500.0,29.6964,29.7073,29.62,29.62,23500.0
2005-01-31 12:50:00,54.25,54.27,54.16,54.24,33000.0,29.62,29.6309,29.5708,29.6145,33000.0
2005-01-31 12:55:00,54.23,54.24,54.18,54.18,24300.0,29.609,29.6145,29.5817,29.5817,24300.0
2005-01-31 13:00:00,54.17,54.22,54.13,54.22,52000.0,29.5763,29.6036,29.5544,29.6036,52000.0
2005-01-31 13:05:00,54.22,54.23,54.21,54.22,34900.0,29.6036,29.609,29.5981,29.6036,34900.0
2005-01-31 13:10:00,54.22,54.23,54.17,54.2,34900.0,29.6036,29.609,29.5763,29.5927,34900.0
2005-01-31 13:15:00,54.19,54.19,54.14,54.15,64000.0,29.5872,29.5872,29.5599,29.5654,64000.0
2005-01-31 13:20:00,54.16,54.16,53.96,53.97,70700.0,29.5708,29.5708,29.4616,29.4671,70700.0
2005-01-31 13:25:00,53.97,53.97,53.93,53.95,61700.0,29.4671,29.4671,29.4452,29.4562,61700.0
2005-01-31 13:30:00,53.95,54.01,53.95,54.01,111200.0,29.4562,29.4889,29.4562,29.4889,111200.0
2005-01-31 13:35:00,54.01,54.12,54.01,54.11,41100.0,29.4889,29.549,29.4889,29.5435,41100.0
2005-01-31 13:40:00,54.11,54.11,54.04,54.05,30900.0,29.5435,29.5435,29.5053,29.5108,30900.0
2005-01-31 13:45:00,54.04,54.05,53.9,53.9,40900.0,29.5053,29.5108,29.4289,29.4289,40900.0
2005-01-31 13:50:00,53.9,53.91,53.65,53.76,81700.0,29.4289,29.4343,29.2924,29.3524,81700.0
2005-01-31 13:55:00,53.77,53.96,53.77,53.93,37500.0,29.3579,29.4616,29.3579,29.4452,37500.0
2005-01-31 14:00:00,53.94,53.97,53.86,53.97,69800.0,29.4507,29.4671,29.407,29.4671,69800.0
2005-01-31 14:05:00,53.97,53.99,53.96,53.99,27200.0,29.4671,29.478,29.4616,29.478,27200.0
2005-01-31 14:10:00,54.0,54.1,54.0,54.1,47500.0,29.4835,29.5381,29.4835,29.5381,47500.0
2005-01-31 14:15:00,54.09,54.1,53.98,53.98,35000.0,29.5326,29.5381,29.4725,29.4725,35000.0
2005-01-31 14:20:00,53.98,54.0,53.94,54.0,30600.0,29.4725,29.4835,29.4507,29.4835,30600.0
2005-01-31 14:25:00,54.02,54.02,53.86,53.9,48600.0,29.4944,29.4944,29.407,29.4289,48600.0
2005-01-31 14:30:00,53.88,53.94,53.84,53.93,46600.0,29.4179,29.4507,29.3961,29.4452,46600.0
2005-01-31 14:35:00,53.93,54.06,53.93,54.01,32100.0,29.4452,29.5162,29.4452,29.4889,32100.0
2005-01-31 14:40:00,54.0,54.08,54.0,54.07,51000.0,29.4835,29.5271,29.4835,29.5217,51000.0
2005-01-31 14:45:00,54.08,54.18,54.06,54.18,46600.0,29.5271,29.5817,29.5162,29.5817,46600.0
2005-01-31 14:50:00,54.17,54.18,54.1,54.12,18800.0,29.5763,29.5817,29.5381,29.549,18800.0
2005-01-31 14:55:00,54.13,54.13,54.1,54.1,17600.0,29.5544,29.5544,29.5381,29.5381,17600.0
2005-01-31 15:00:00,54.11,54.19,54.1,54.15,47300.0,29.5435,29.5872,29.5381,29.5654,47300.0
2005-01-31 15:05:00,54.16,54.16,54.02,54.05,38600.0,29.5708,29.5708,29.4944,29.5108,38600.0
2005-01-31 15:10:00,54.03,54.1,54.02,54.1,40800.0,29.4998,29.5381,29.4944,29.5381,40800.0
2005-01-31 15:15:00,54.09,54.17,54.09,54.11,62000.0,29.5326,29.5763,29.5326,29.5435,62000.0
2005-01-31 15:20:00,54.07,54.17,54.05,54.17,75300.0,29.5217,29.5763,29.5108,29.5763,75300.0
2005-01-31 15:25:00,54.16,54.18,54.13,54.17,48800.0,29.5708,29.5817,29.5544,29.5763,48800.0
2005-01-31 15:30:00,54.18,54.18,54.11,54.16,62900.0,29.5817,29.5817,29.5435,29.5708,62900.0
2005-01-31 15:35:00,54.16,54.3,54.15,54.27,66700.0,29.5708,29.6473,29.5654,29.6309,66700.0
2005-01-31 15:40:00,54.27,54.29,54.21,54.26,44000.0,29.6309,29.6418,29.5981,29.6254,44000.0
2005-01-31 15:45:00,54.26,54.4,54.22,54.22,65800.0,29.6254,29.7019,29.6036,29.6036,65800.0
2005-01-31 15:50:00,54.22,54.52,54.21,54.43,90000.0,29.6036,29.7674,29.5981,29.7182,90000.0
2005-01-31 15:55:00,54.43,54.43,54.24,54.25,109000.0,29.7182,29.7182,29.6145,29.62,109000.0
2005-02-01 09:30:00,54.25,54.25,53.85,53.85,59200.0,29.62,29.62,29.4016,29.4016,59200.0
2005-02-01 09:35:00,53.86,54.38,53.86,54.27,48500.0,29.407,29.6909,29.407,29.6309,48500.0
2005-02-01 09:40:00,54.27,54.28,54.03,54.03,14900.0,29.6309,29.6363,29.4998,29.4998,14900.0
2005-02-01 09:45:00,54.03,54.04,53.89,53.96,29500.0,29.4998,29.5053,29.4234,29.4616,29500.0
2005-02-01 09:50:00,53.96,54.02,53.96,54.0,56100.0,29.4616,29.4944,29.4616,29.4835,56100.0
2005-02-01 09:55:00,54.02,54.18,54.01,54.18,17400.0,29.4944,29.5817,29.4889,29.5817,17400.0
2005-02-01 10:00:00,54.18,54.18,54.12,54.14,33000.0,29.5817,29.5817,29.549,29.5599,33000.0
2005-02-01 10:05:00,54.15,54.21,54.14,54.21,48100.0,29.5654,29.5981,29.5599,29.5981,48100.0
2005-02-01 10:10:00,54.19,54.37,54.19,54.32,33600.0,29.5872,29.6855,29.5872,29.6582,33600.0
2005-02-01 10:15:00,54.32,54.5,54.3,54.4,53600.0,29.6582,29.7565,29.6473,29.7019,53600.0
2005-02-01 10:20:00,54.42,54.62,54.4,54.61,43900.0,29.7128,29.822,29.7019,29.8165,43900.0
2005-02-01 10:25:00,54.61,54.64,54.52,54.52,59500.0,29.8165,29.8329,29.7674,29.7674,59500.0
2005-02-01 10:30:00,54.46,54.46,54.31,54.4,38100.0,29.7346,29.7346,29.6527,29.7019,38100.0
2005-02-01 10:35:00,54.4,54.45,54.37,54.44,25100.0,29.7019,29.7292,29.6855,29.7237,25100.0
2005-02-01 10:40:00,54.45,54.48,54.42,54.46,39800.0,29.7292,29.7455,29.7128,29.7346,39800.0
2005-02-01 10:45:00,54.46,54.48,54.39,54.42,34600.0,29.7346,29.7455,29.6964,29.7128,34600.0
2005-02-01 10:50:00,54.42,54.51,54.36,54.5,19900.0,29.7128,29.7619,29.68,29.7565,19900.0
2005-02-01 10:55:00,54.5,54.55,54.46,54.46,23700.0,29.7565,29.7838,29.7346,29.7346,23700.0
2005-02-01 11:00:00,54.46,54.5,54.46,54.5,48100.0,29.7346,29.7565,29.7346,29.7565,48100.0
2005-02-01 11:05:00,54.5,54.54,54.48,54.54,39400.0,29.7565,29.7783,29.7455,29.7783,39400.0
2005-02-01 11:10:00,54.52,54.52,54.37,54.37,39800.0,29.7674,29.7674,29.6855,29.6855,39800.0
2005-02-01 11:15:00,54.37,54.38,54.3,54.37,29600.0,29.6855,29.6909,29.6473,29.6855,29600.0
2005-02-01 11:20:00,54.37,54.38,54.3,54.37,46700.0,29.6855,29.6909,29.6473,29.6855,46700.0
2005-02-01 11:25:00,54.38,54.44,54.35,54.36,28900.0,29.6909,29.7237,29.6746,29.68,28900.0
2005-02-01 11:30:00,54.37,54.51,54.37,54.48,35300.0,29.6855,29.7619,29.6855,29.7455,35300.0
2005-02-01 11:35:00,54.48,54.48,54.37,54.38,21500.0,29.7455,29.7455,29.6855,29.6909,21500.0
2005-02-01 11:40:00,54.38,54.42,54.36,54.42,24900.0,29.6909,29.7128,29.68,29.7128,24900.0
2005-02-01 11:45:00,54.5,54.64,54.43,54.47,59000.0,29.7565,29.8329,29.7182,29.7401,59000.0
2005-02-01 11:50:00,54.48,54.49,54.43,54.43,22500.0,29.7455,29.751,29.7182,29.7182,22500.0
2005-02-01 11:55:00,54.44,54.46,54.42,54.45,14000.0,29.7237,29.7346,29.7128,29.7292,14000.0
2005-02-01 12:00:00,54.44,54.49,54.42,54.47,35400.0,29.7237,29.751,29.7128,29.7401,35400.0
2005-02-01 12:05:00,54.47,54.49,54.43,54.49,30800.0,29.7401,29.751,29.7182,29.751,30800.0
2005-02-01 12:10:00,54.5,54.51,54.47,54.47,18900.0,29.7565,29.7619,29.7401,29.7401,18900.0
2005-02-01 12:15:00,54.47,54.47,54.42,54.44,38500.0,29.7401,29.7401,29.7128,29.7237,38500.0
2005-02-01 12:20:00,54.44,54.59,54.44,54.57,30400.0,29.7237,29.8056,29.7237,29.7947,30400.0
2005-02-01 12:25:00,54.56,54.57,54.5,54.51,21500.0,29.7892,29.7947,29.7565,29.7619,21500.0
2005-02-01 12:30:00,54.51,54.54,54.5,54.53,25500.0,29.7619,29.7783,29.7565,29.7728,25500.0
2005-02-01 12:35:00,54.54,54.55,54.51,54.52,22400.0,29.7783,29.7838,29.7619,29.7674,22400.0
2005-02-01 12:40:00,54.52,54.53,54.5,54.5,19200.0,29.7674,29.7728,29.7565,29.7565,19200.0
2005-02-01 12:45:00,54.51,54.55,54.5,54.53,29600.0,29.7619,29.7838,29.7565,29.7728,29600.0
2005-02-01 12:50:00,54.55,54.55,54.52,54.52,9800.0,29.7838,29.7838,29.7674,29.7674,9800.0
2005-02-01 12:55:00,54.53,54.54,54.5,54.54,13800.0,29.7728,29.7783,29.7565,29.7783,13800.0
2005-02-01 13:00:00,54.54,54.54,54.46,54.53,23900.0,29.7783,29.7783,29.7346,29.7728,23900.0
2005-02-01 13:05:00,54.52,54.54,54.5,54.54,14600.0,29.7674,29.7783,29.7565,29.7783,14600.0
2005-02-01 13:10:00,54.54,54.54,54.52,54.52,7600.0,29.7783,29.7783,29.7674,29.7674,7600.0
2005-02-01 13:15:00,54.52,54.52,54.44,54.47,14100.0,29.7674,29.7674,29.7237,29.7401,14100.0
2005-02-01 13:20:00,54.48,54.51,54.48,54.5,14400.0,29.7455,29.7619,29.7455,29.7565,14400.0
2005-02-01 13:25:00,54.51,54.62,54.5,54.53,21100.0,29.7619,29.822,29.7565,29.7728,21100.0
2005-02-01 13:30:00,54.58,54.59,54.53,54.59,22800.0,29.8001,29.8056,29.7728,29.8056,22800.0
2005-02-01 13:35:00,54.59,54.59,54.55,54.56,17500.0,29.8056,29.8056,29.7838,29.7892,17500.0
2005-02-01 13:40:00,54.56,54.61,54.53,54.58,21100.0,29.7892,29.8165,29.7728,29.8001,21100.0
2005-02-01 13:45:00,54.55,54.59,54.52,54.59,14200.0,29.7838,29.8056,29.7674,29.8056,14200.0
2005-02-01 13:50:00,54.59,54.6,54.54,54.55,12400.0,29.8056,29.8111,29.7783,29.7838,12400.0
2005-02-01 13:55:00,54.55,54.6,54.53,54.59,10600.0,29.7838,29.8111,29.7728,29.8056,10600.0
2005-02-01 14:00:00,54.6,54.63,54.58,54.63,26300.0,29.8111,29.8274,29.8001,29.8274,26300.0
2005-02-01 14:05:00,54.63,54.66,54.62,54.65,26400.0,29.8274,29.8438,29.822,29.8384,26400.0
2005-02-01 14:10:00,54.65,54.74,54.65,54.71,58200.0,29.8384,29.8875,29.8384,29.8711,58200.0
2005-02-01 14:15:00,54.71,54.72,54.64,54.65,21200.0,29.8711,29.8766,29.8329,29.8384,21200.0
2005-02-01 14:20:00,54.66,54.7,54.65,54.67,32100.0,29.8438,29.8657,29.8384,29.8493,32100.0
2005-02-01 14:25:00,54.68,54.68,54.57,54.58,31900.0,29.8547,29.8547,29.7947,29.8001,31900.0
2005-02-01 14:30:00,54.59,54.65,54.59,54.6,21500.0,29.8056,29.8384,29.8056,29.8111,21500.0
2005-02-01 14:35:00,54.6,54.64,54.6,54.64,17200.0,29.8111,29.8329,29.8111,29.8329,17200.0
2005-02-01 14:40:00,54.65,54.69,54.63,54.67,30100.0,29.8384,29.8602,29.8274,29.8493,30100.0
2005-02-01 14:45:00,54.67,54.7,54.54,54.54,21600.0,29.8493,29.8657,29.7783,29.7783,21600.0
2005-02-01 14:50:00,54.54,54.56,54.53,54.55,15600.0,29.7783,29.7892,29.7728,29.7838,15600.0
2005-02-01 14:55:00,54.55,54.56,54.5,54.53,21200.0,29.7838,29.7892,29.7565,29.7728,21200.0
2005-02-01 15:00:00,54.53,54.59,54.52,54.58,19600.0,29.7728,29.8056,29.7674,29.8001,19600.0
2005-02-01 15:05:00,54.58,54.58,54.55,54.55,25400.0,29.8001,29.8001,29.7838,29.7838,25400.0
2005-02-01 15:10:00,54.55,54.65,54.55,54.63,50500.0,29.7838,29.8384,29.7838,29.8274,50500.0
2005-02-01 15:15:00,54.62,54.74,54.58,54.69,41700.0,29.822,29.8875,29.8001,29.8602,41700.0
2005-02-01 15:20:00,54.68,54.69,54.59,54.59,24100.0,29.8547,29.8602,29.8056,29.8056,24100.0
2005-02-01 15:25:00,54.59,54.59,54.52,54.53,19800.0,29.8056,29.8056,29.7674,29.7728,19800.0
2005-02-01 15:30:00,54.53,54.53,54.5,54.51,48000.0,29.7728,29.7728,29.7565,29.7619,48000.0
2005-02-01 15:35:00,54.51,54.51,54.49,54.51,49800.0,29.7619,29.7619,29.751,29.7619,49800.0
2005-02-01 15:40:00,54.51,54.62,54.5,54.56,44800.0,29.7619,29.822,29.7565,29.7892,44800.0
2005-02-01 15:45:00,54.55,54.75,54.55,54.74,126700.0,29.7838,29.893,29.7838,29.8875,126700.0
2005-02-01 15:50:00,54.74,54.77,54.73,54.75,88900.0,29.8875,29.9039,29.882,29.893,88900.0
2005-02-01 15:55:00,54.75,54.76,54.75,54.75,92100.0,29.893,29.8984,29.893,29.893,92100.0
2005-02-02 09:30:00,54.62,54.79,54.62,54.68,175800.0,29.822,29.9148,29.822,29.8547,175800.0
2005-02-02 09:35:00,54.65,54.65,54.42,54.62,50200.0,29.8384,29.8384,29.7128,29.822,50200.0
2005-02-02 09:40:00,54.58,54.75,54.57,54.73,38400.0,29.8001,29.893,29.7947,29.882,38400.0
2005-02-02 09:45:00,54.75,54.95,54.75,54.9,35600.0,29.893,30.0022,29.893,29.9749,35600.0
2005-02-02 09:50:00,54.89,54.97,54.87,54.88,36600.0,29.9694,30.0131,29.9585,29.9639,36600.0
2005-02-02 09:55:00,54.88,54.97,54.76,54.76,36700.0,29.9639,30.0131,29.8984,29.8984,36700.0
2005-02-02 10:00:00,54.76,54.81,54.69,54.71,23200.0,29.8984,29.9257,29.8602,29.8711,23200.0
2005-02-02 10:05:00,54.72,54.74,54.72,54.73,38800.0,29.8766,29.8875,29.8766,29.882,38800.0
2005-02-02 10:10:00,54.73,54.87,54.73,54.84,66100.0,29.882,29.9585,29.882,29.9421,66100.0
2005-02-02 10:15:00,54.84,54.93,54.8,54.93,18900.0,29.9421,29.9912,29.9203,29.9912,18900.0
2005-02-02 10:20:00,54.94,54.94,54.82,54.85,68000.0,29.9967,29.9967,29.9312,29.9476,68000.0
2005-02-02 10:25:00,54.87,54.98,54.86,54.98,37400.0,29.9585,30.0185,29.953,30.0185,37400.0
2005-02-02 10:30:00,54.97,55.19,54.97,55.15,56900.0,30.0131,30.1332,30.0131,30.1114,56900.0
2005-02-02 10:35:00,55.13,55.15,55.12,55.13,46300.0,30.1004,30.1114,30.095,30.1004,46300.0
2005-02-02 10:40:00,55.13,55.13,55.04,55.04,16700.0,30.1004,30.1004,30.0513,30.0513,16700.0
2005-02-02 10:45:00,55.04,55.1,55.03,55.09,37200.0,30.0513,30.0841,30.0458,30.0786,37200.0
2005-02-02 10:50:00,55.08,55.15,55.07,55.15,27100.0,30.0731,30.1114,30.0677,30.1114,27100.0
2005-02-02 10:55:00,55.16,55.28,55.14,55.28,31100.0,30.1168,30.1823,30.1059,30.1823,31100.0
2005-02-02 11:00:00,55.28,55.31,55.23,55.31,42800.0,30.1823,30.1987,30.155,30.1987,42800.0
2005-02-02 11:05:00,55.31,55.35,55.31,55.31,64800.0,30.1987,30.2206,30.1987,30.1987,64800.0
2005-02-02 11:10:00,55.31,55.33,55.29,55.31,71600.0,30.1987,30.2096,30.1878,30.1987,71600.0
2005-02-02 11:15:00,55.3,55.31,55.29,55.3,21000.0,30.1933,30.1987,30.1878,30.1933,21000.0
2005-02-02 11:20:00,55.3,55.38,55.29,55.36,31600.0,30.1933,30.2369,30.1878,30.226,31600.0
2005-02-02 11:25:00,55.36,55.37,55.32,55.35,33300.0,30.226,30.2315,30.2042,30.2206,33300.0
2005-02-02 11:30:00,55.35,55.38,55.32,55.34,63200.0,30.2206,30.2369,30.2042,30.2151,63200.0
2005-02-02 11:35:00,55.32,55.4,55.28,55.38,23400.0,30.2042,30.2479,30.1823,30.2369,23400.0
2005-02-02 11:40:00,55.38,55.45,55.36,55.45,33900.0,30.2369,30.2751,30.226,30.2751,33900.0
2005-02-02 11:45:00,55.44,55.45,55.39,55.39,39600.0,30.2697,30.2751,30.2424,30.2424,39600.0
2005-02-02 11:50:00,55.39,55.4,55.37,55.37,12300.0,30.2424,30.2479,30.2315,30.2315,12300.0
2005-02-02 11:55:00,55.37,55.4,55.36,55.4,22900.0,30.2315,30.2479,30.226,30.2479,22900.0
2005-02-02 12:00:00,55.4,55.45,55.4,55.45,23900.0,30.2479,30.2751,30.2479,30.2751,23900.0
2005-02-02 12:05:00,55.45,55.49,55.44,55.48,21500.0,30.2751,30.297,30.2697,30.2915,21500.0
2005-02-02 12:10:00,55.48,55.49,55.45,55.46,31100.0,30.2915,30.297,30.2751,30.2806,31100.0
2005-02-02 12:15:00,55.46,55.46,55.36,55.36,23400.0,30.2806,30.2806,30.226,30.226,23400.0
2005-02-02 12:20:00,55.36,55.36,55.28,55.29,125900.0,30.226,30.226,30.1823,30.1878,125900.0
2005-02-02 12:25:00,55.29,55.33,55.29,55.33,18300.0,30.1878,30.2096,30.1878,30.2096,18300.0
2005-02-02 12:30:00,55.33,55.33,55.31,55.31,17000.0,30.2096,30.2096,30.1987,30.1987,17000.0
2005-02-02 12:35:00,55.32,55.32,55.31,55.32,22800.0,30.2042,30.2042,30.1987,30.2042,22800.0
2005-02-02 12:40:00,55.31,55.36,55.31,55.33,30900.0,30.1987,30.226,30.1987,30.2096,30900.0
2005-02-02 12:45:00,55.33,55.33,55.31,55.32,19400.0,30.2096,30.2096,30.1987,30.2042,19400.0
2005-02-02 12:50:00,55.32,55.34,55.31,55.31,18400.0,30.2042,30.2151,30.1987,30.1987,18400.0
2005-02-02 12:55:00,55.31,55.31,55.2,55.27,29400.0,30.1987,30.1987,30.1387,30.1769,29400.0
2005-02-02 13:00:00,55.3,55.34,55.26,55.26,5500.0,30.1933,30.2151,30.1714,30.1714,5500.0
2005-02-02 13:05:00,55.25,55.27,55.21,55.26,14900.0,30.166,30.1769,30.1441,30.1714,14900.0
2005-02-02 13:10:00,55.25,55.25,55.14,55.14,7600.0,30.166,30.166,30.1059,30.1059,7600.0
2005-02-02 13:15:00,55.17,55.17,55.1,55.11,11600.0,30.1223,30.1223,30.0841,30.0895,11600.0
2005-02-02 13:20:00,55.11,55.12,55.09,55.1,10400.0,30.0895,30.095,30.0786,30.0841,10400.0
2005-02-02 13:25:00,55.1,55.11,55.09,55.1,10600.0,30.0841,30.0895,30.0786,30.0841,10600.0
2005-02-02 13:30:00,55.1,55.1,55.05,55.06,11800.0,30.0841,30.0841,30.0568,30.0622,11800.0
2005-02-02 13:35:00,55.08,55.08,55.02,55.03,7800.0,30.0731,30.0731,30.0404,30.0458,7800.0
2005-02-02 13:40:00,55.02,55.03,55.02,55.02,3100.0,30.0404,30.0458,30.0404,30.0404,3100.0
2005-02-02 13:45:00,55.03,55.03,54.98,54.99,16100.0,30.0458,30.0458,30.0185,30.024,16100.0
2005-02-02 13:50:00,54.99,55.05,54.98,55.01,25100.0,30.024,30.0568,30.0185,30.0349,25100.0
2005-02-02 13:55:00,55.01,55.05,55.01,55.05,5300.0,30.0349,30.0568,30.0349,30.0568,5300.0
2005-02-02 14:00:00,55.04,55.06,55.04,55.06,7400.0,30.0513,30.0622,30.0513,30.0622,7400.0
2005-02-02 14:05:00,55.05,55.14,55.05,55.12,8600.0,30.0568,30.1059,30.0568,30.095,8600.0
2005-02-02 14:10:00,55.12,55.18,55.12,55.17,12700.0,30.095,30.1277,30.095,30.1223,12700.0
2005-02-02 14:15:00,55.18,55.23,55.09,55.1,11600.0,30.1277,30.155,30.0786,30.0841,11600.0
2005-02-02 14:20:00,55.1,55.16,55.07,55.11,40300.0,30.0841,30.1168,30.0677,30.0895,40300.0
2005-02-02 14:25:00,55.14,55.17,55.07,55.09,22500.0,30.1059,30.1223,30.0677,30.0786,22500.0
2005-02-02 14:30:00,55.13,55.13,54.85,54.86,38200.0,30.1004,30.1004,29.9476,29.953,38200.0
2005-02-02 14:35:00,54.86,54.87,54.75,54.82,40000.0,29.953,29.9585,29.893,29.9312,40000.0
2005-02-02 14:40:00,54.83,54.84,54.75,54.8,32200.0,29.9366,29.9421,29.893,29.9203,32200.0
2005-02-02 14:45:00,54.78,54.98,54.78,54.88,34000.0,29.9093,30.0185,29.9093,29.9639,34000.0
2005-02-02 14:50:00,54.89,54.95,54.83,54.84,17400.0,29.9694,30.0022,29.9366,29.9421,17400.0
2005-02-02 14:55:00,54.88,54.94,54.87,54.92,32200.0,29.9639,29.9967,29.9585,29.9858,32200.0
2005-02-02 15:00:00,54.91,54.92,54.81,54.81,42400.0,29.9803,29.9858,29.9257,29.9257,42400.0
2005-02-02 15:05:00,54.81,54.89,54.79,54.85,29300.0,29.9257,29.9694,29.9148,29.9476,29300.0
2005-02-02 15:10:00,54.85,54.85,54.55,54.75,30400.0,29.9476,29.9476,29.7838,29.893,30400.0
2005-02-02 15:15:00,54.75,54.89,54.74,54.85,35000.0,29.893,29.9694,29.8875,29.9476,35000.0
2005-02-02 15:20:00,54.85,54.96,54.83,54.92,36100.0,29.9476,30.0076,29.9366,29.9858,36100.0
2005-02-02 15:25:00,54.94,54.94,54.86,54.88,14100.0,29.9967,29.9967,29.953,29.9639,14100.0
2005-02-02 15:30:00,54.87,54.88,54.82,54.86,36200.0,29.9585,29.9639,29.9312,29.953,36200.0
2005-02-02 15:35:00,54.85,55.11,54.83,55.04,44200.0,29.9476,30.0895,29.9366,30.0513,44200.0
2005-02-02 15:40:00,55.03,55.05,55.01,55.05,43700.0,30.0458,30.0568,30.0349,30.0568,43700.0
2005-02-02 15:45:00,55.08,55.28,55.08,55.11,70200.0,30.0731,30.1823,30.0731,30.0895,70200.0
2005-02-02 15:50:00,55.1,55.15,55.05,55.14,35100.0,30.0841,30.1114,30.0568,30.1059,35100.0
2005-02-02 15:55:00,55.15,55.17,55.11,55.11,98800.0,30.1114,30.1223,30.0895,30.0895,98800.0
2005-02-03 09:30:00,55.14,55.14,54.94,54.94,38300.0,30.1059,30.1059,29.9967,29.9967,38300.0
2005-02-03 09:35:00,54.92,55.13,54.82,55.05,40900.0,29.9858,30.1004,29.9312,30.0568,40900.0
2005-02-03 09:40:00,55.06,55.09,54.96,55.0,32800.0,30.0622,30.0786,30.0076,30.0295,32800.0
2005-02-03 09:45:00,55.0,55.02,54.95,55.0,68200.0,30.0295,30.0404,30.0022,30.0295,68200.0
2005-02-03 09:50:00,55.01,55.01,55.0,55.01,50300.0,30.0349,30.0349,30.0295,30.0349,50300.0
2005-02-03 09:55:00,55.01,55.14,55.01,55.13,51300.0,30.0349,30.1059,30.0349,30.1004,51300.0
2005-02-03 10:00:00,55.13,55.13,55.0,55.04,66800.0,30.1004,30.1004,30.0295,30.0513,66800.0
2005-02-03 10:05:00,55.04,55.04,55.0,55.02,177500.0,30.0513,30.0513,30.0295,30.0404,177500.0
2005-02-03 10:10:00,55.02,55.2,55.01,55.13,26700.0,30.0404,30.1387,30.0349,30.1004,26700.0
2005-02-03 10:15:00,55.1,55.14,55.05,55.14,101900.0,30.0841,30.1059,30.0568,30.1059,101900.0
2005-02-03 10:20:00,55.14,55.15,55.09,55.11,27700.0,30.1059,30.1114,30.0786,30.0895,27700.0
2005-02-03 10:25:00,55.11,55.11,55.08,55.1,94000.0,30.0895,30.0895,30.0731,30.0841,94000.0
2005-02-03 10:30:00,55.1,55.17,55.1,55.1,78200.0,30.0841,30.1223,30.0841,30.0841,78200.0
2005-02-03 10:35:00,55.11,55.17,55.11,55.11,24400.0,30.0895,30.1223,30.0895,30.0895,24400.0
2005-02-03 10:40:00,55.11,55.17,55.1,55.15,29700.0,30.0895,30.1223,30.0841,30.1114,29700.0
2005-02-03 10:45:00,55.15,55.16,55.07,55.1,56900.0,30.1114,30.1168,30.0677,30.0841,56900.0
2005-02-03 10:50:00,55.09,55.1,55.03,55.07,161400.0,30.0786,30.0841,30.0458,30.0677,161400.0
2005-02-03 10:55:00,55.03,55.07,54.97,55.02,33100.0,30.0458,30.0677,30.0131,30.0404,33100.0
2005-02-03 11:00:00,54.98,54.98,54.85,54.95,29700.0,30.0185,30.0185,29.9476,30.0022,29700.0
2005-02-03 11:05:00,54.94,55.0,54.93,54.93,23300.0,29.9967,30.0295,29.9912,29.9912,23300.0
2005-02-03 11:10:00,54.93,54.98,54.92,54.95,19800.0,29.9912,30.0185,29.9858,30.0022,19800.0
2005-02-03 11:15:00,54.95,55.0,54.92,54.95,28900.0,30.0022,30.0295,29.9858,30.0022,28900.0
2005-02-03 11:20:00,54.94,54.97,54.93,54.93,17300.0,29.9967,30.0131,29.9912,29.9912,17300.0
2005-02-03 11:25:00,54.93,54.98,54.93,54.96,20600.0,29.9912,30.0185,29.9912,30.0076,20600.0
2005-02-03 11:30:00,54.96,54.98,54.92,54.94,78200.0,30.0076,30.0185,29.9858,29.9967,78200.0
2005-02-03 11:35:00,54.94,54.95,54.92,54.94,17500.0,29.9967,30.0022,29.9858,29.9967,17500.0
2005-02-03 11:40:00,54.95,55.03,54.92,55.0,18700.0,30.0022,30.0458,29.9858,30.0295,18700.0
2005-02-03 11:45:00,55.01,55.01,54.97,54.99,8400.0,30.0349,30.0349,30.0131,30.024,8400.0
2005-02-03 11:50:00,54.99,54.99,54.96,54.98,6700.0,30.024,30.024,30.0076,30.0185,6700.0
2005-02-03 11:55:00,54.97,54.97,54.87,54.87,14200.0,30.0131,30.0131,29.9585,29.9585,14200.0
2005-02-03 12:00:00,54.87,54.95,54.87,54.95,12900.0,29.9585,30.0022,29.9585,30.0022,12900.0
2005-02-03 12:05:00,54.94,54.94,54.9,54.92,8800.0,29.9967,29.9967,29.9749,29.9858,8800.0
2005-02-03 12:10:00,54.93,54.96,54.9,54.93,12700.0,29.9912,30.0076,29.9749,29.9912,12700.0
2005-02-03 12:15:00,54.93,54.97,54.92,54.95,11000.0,29.9912,30.0131,29.9858,30.0022,11000.0
2005-02-03 12:20:00,54.94,54.95,54.92,54.93,80300.0,29.9967,30.0022,29.9858,29.9912,80300.0
2005-02-03 12:25:00,54.92,54.94,54.91,54.93,13100.0,29.9858,29.9967,29.9803,29.9912,13100.0
2005-02-03 12:30:00,54.93,54.94,54.91,54.92,21300.0,29.9912,29.9967,29.9803,29.9858,21300.0
2005-02-03 12:35:00,54.91,54.92,54.9,54.9,11100.0,29.9803,29.9858,29.9749,29.9749,11100.0
2005-02-03 12:40:00,54.91,54.91,54.82,54.88,20300.0,29.9803,29.9803,29.9312,29.9639,20300.0
2005-02-03 12:45:00,54.88,54.89,54.88,54.88,17000.0,29.9639,29.9694,29.9639,29.9639,17000.0
2005-02-03 12:50:00,54.85,54.88,54.8,54.87,94600.0,29.9476,29.9639,29.9203,29.9585,94600.0
2005-02-03 12:55:00,54.87,54.9,54.85,54.87,12400.0,29.9585,29.9749,29.9476,29.9585,12400.0
2005-02-03 13:00:00,54.87,54.89,54.81,54.84,20000.0,29.9585,29.9694,29.9257,29.9421,20000.0
2005-02-03 13:05:00,54.84,54.85,54.81,54.85,15300.0,29.9421,29.9476,29.9257,29.9476,15300.0
2005-02-03 13:10:00,54.85,54.85,54.82,54.85,11700.0,29.9476,29.9476,29.9312,29.9476,11700.0
2005-02-03 13:15:00,54.84,54.85,54.81,54.81,11100.0,29.9421,29.9476,29.9257,29.9257,11100.0
2005-02-03 13:20:00,54.82,54.86,54.81,54.82,12900.0,29.9312,29.953,29.9257,29.9312,12900.0
2005-02-03 13:25:00,54.82,54.83,54.82,54.83,6800.0,29.9312,29.9366,29.9312,29.9366,6800.0
2005-02-03 13:30:00,54.86,54.9,54.86,54.86,22400.0,29.953,29.9749,29.953,29.953,22400.0
2005-02-03 13:35:00,54.86,54.9,54.85,54.88,56400.0,29.953,29.9749,29.9476,29.9639,56400.0
2005-02-03 13:40:00,54.88,54.88,54.85,54.88,48100.0,29.9639,29.9639,29.9476,29.9639,48100.0
2005-02-03 13:45:00,54.9,54.94,54.9,54.92,22400.0,29.9749,29.9967,29.9749,29.9858,22400.0
2005-02-03 13:50:00,54.92,55.0,54.92,54.99,90500.0,29.9858,30.0295,29.9858,30.024,90500.0
2005-02-03 13:55:00,54.97,54.97,54.95,54.97,12600.0,30.0131,30.0131,30.0022,30.0131,12600.0
2005-02-03 14:00:00,54.97,55.02,54.97,54.97,133300.0,30.0131,30.0404,30.0131,30.0131,133300.0
2005-02-03 14:05:00,54.96,54.99,54.96,54.98,7400.0,30.0076,30.024,30.0076,30.0185,7400.0
2005-02-03 14:10:00,54.99,54.99,54.92,54.92,37500.0,30.024,30.024,29.9858,29.9858,37500.0
2005-02-03 14:15:00,54.92,54.96,54.91,54.95,39600.0,29.9858,30.0076,29.9803,30.0022,39600.0
2005-02-03 14:20:00,54.95,54.97,54.9,54.94,53100.0,30.0022,30.0131,29.9749,29.9967,53100.0
2005-02-03 14:25:00,54.94,54.94,54.9,54.9,6100.0,29.9967,29.9967,29.9749,29.9749,6100.0
2005-02-03 14:30:00,54.9,54.9,54.81,54.82,60200.0,29.9749,29.9749,29.9257,29.9312,60200.0
2005-02-03 14:35:00,54.82,54.83,54.77,54.78,6900.0,29.9312,29.9366,29.9039,29.9093,6900.0
2005-02-03 14:40:00,54.76,54.77,54.67,54.67,26000.0,29.8984,29.9039,29.8493,29.8493,26000.0
2005-02-03 14:45:00,54.7,54.82,54.7,54.77,21000.0,29.8657,29.9312,29.8657,29.9039,21000.0
2005-02-03 14:50:00,54.76,54.78,54.68,54.69,23300.0,29.8984,29.9093,29.8547,29.8602,23300.0
2005-02-03 14:55:00,54.66,54.72,54.61,54.7,71300.0,29.8438,29.8766,29.8165,29.8657,71300.0
2005-02-03 15:00:00,54.7,54.75,54.69,54.69,45200.0,29.8657,29.893,29.8602,29.8602,45200.0
2005-02-03 15:05:00,54.69,54.69,54.64,54.65,52700.0,29.8602,29.8602,29.8329,29.8384,52700.0
2005-02-03 15:10:00,54.64,54.68,54.63,54.68,29000.0,29.8329,29.8547,29.8274,29.8547,29000.0
2005-02-03 15:15:00,54.7,54.74,54.7,54.72,70200.0,29.8657,29.8875,29.8657,29.8766,70200.0
2005-02-03 15:20:00,54.72,54.73,54.71,54.72,49600.0,29.8766,29.882,29.8711,29.8766,49600.0
2005-02-03 15:25:00,54.72,54.78,54.71,54.78,68200.0,29.8766,29.9093,29.8711,29.9093,68200.0
2005-02-03 15:30:00,54.78,54.86,54.78,54.84,36500.0,29.9093,29.953,29.9093,29.9421,36500.0
2005-02-03 15:35:00,54.83,55.0,54.82,54.96,60800.0,29.9366,30.0295,29.9312,30.0076,60800.0
2005-02-03 15:40:00,54.96,54.96,54.89,54.9,60100.0,30.0076,30.0076,29.9694,29.9749,60100.0
2005-02-03 15:45:00,54.88,54.92,54.86,54.92,24500.0,29.9639,29.9858,29.953,29.9858,24500.0
2005-02-03 15:50:00,54.93,54.93,54.84,54.87,66800.0,29.9912,29.9912,29.9421,29.9585,66800.0
2005-02-03 15:55:00,54.87,54.88,54.7,54.86,93200.0,29.9585,29.9639,29.8657,29.953,93200.0
2005-02-04 09:30:00,54.71,54.72,54.5,54.57,40600.0,29.8711,29.8766,29.7565,29.7947,40600.0
2005-02-04 09:35:00,54.58,54.73,54.52,54.7,29700.0,29.8001,29.882,29.7674,29.8657,29700.0
2005-02-04 09:40:00,54.7,54.83,54.69,54.81,38600.0,29.8657,29.9366,29.8602,29.9257,38600.0
2005-02-04 09:45:00,54.81,54.97,54.81,54.85,85600.0,29.9257,30.0131,29.9257,29.9476,85600.0
2005-02-04 09:50:00,54.77,54.89,54.68,54.89,46200.0,29.9039,29.9694,29.8547,29.9694,46200.0
2005-02-04 09:55:00,54.85,55.05,54.85,54.88,48700.0,29.9476,30.0568,29.9476,29.9639,48700.0
2005-02-04 10:00:00,54.87,55.04,54.87,55.0,43000.0,29.9585,30.0513,29.9585,30.0295,43000.0
2005-02-04 10:05:00,55.0,55.0,54.93,54.95,45100.0,30.0295,30.0295,29.9912,30.0022,45100.0
2005-02-04 10:10:00,54.95,54.97,54.88,54.95,22200.0,30.0022,30.0131,29.9639,30.0022,22200.0
2005-02-04 10:15:00,54.95,55.02,54.93,54.99,82100.0,30.0022,30.0404,29.9912,30.024,82100.0
2005-02-04 10:20:00,54.99,54.99,54.89,54.91,29200.0,30.024,30.024,29.9694,29.9803,29200.0
2005-02-04 10:25:00,54.92,54.93,54.91,54.93,23100.0,29.9858,29.9912,29.9803,29.9912,23100.0
2005-02-04 10:30:00,54.93,54.99,54.93,54.97,45200.0,29.9912,30.024,29.9912,30.0131,45200.0
2005-02-04 10:35:00,54.96,54.97,54.91,54.96,17500.0,30.0076,30.0131,29.9803,30.0076,17500.0
2005-02-04 10:40:00,54.95,54.99,54.93,54.99,22300.0,30.0022,30.024,29.9912,30.024,22300.0
2005-02-04 10:45:00,55.0,55.01,54.95,55.0,38400.0,30.0295,30.0349,30.0022,30.0295,38400.0
2005-02-04 10:50:00,54.99,55.03,54.98,55.01,15800.0,30.024,30.0458,30.0185,30.0349,15800.0
2005-02-04 10:55:00,55.01,55.03,55.0,55.0,11100.0,30.0349,30.0458,30.0295,30.0295,11100.0
2005-02-04 11:00:00,55.01,55.06,55.0,55.03,15100.0,30.0349,30.0622,30.0295,30.0458,15100.0
2005-02-04 11:05:00,55.08,55.09,55.01,55.01,14400.0,30.0731,30.0786,30.0349,30.0349,14400.0
2005-02-04 11:10:00,55.0,55.03,55.0,55.0,7700.0,30.0295,30.0458,30.0295,30.0295,7700.0
2005-02-04 11:15:00,55.0,55.02,54.99,54.99,31100.0,30.0295,30.0404,30.024,30.024,31100.0
2005-02-04 11:20:00,55.0,55.08,55.0,55.06,9700.0,30.0295,30.0731,30.0295,30.0622,9700.0
2005-02-04 11:25:00,55.04,55.07,55.02,55.03,7700.0,30.0513,30.0677,30.0404,30.0458,7700.0
2005-02-04 11:30:00,55.03,55.07,55.02,55.05,13500.0,30.0458,30.0677,30.0404,30.0568,13500.0
2005-02-04 11:35:00,55.05,55.05,54.94,55.0,31800.0,30.0568,30.0568,29.9967,30.0295,31800.0
2005-02-04 11:40:00,55.0,55.04,55.0,55.03,6900.0,30.0295,30.0513,30.0295,30.0458,6900.0
2005-02-04 11:45:00,55.03,55.08,54.97,55.08,11600.0,30.0458,30.0731,30.0131,30.0731,11600.0
2005-02-04 11:50:00,55.08,55.08,54.97,54.97,11600.0,30.0731,30.0731,30.0131,30.0131,11600.0
2005-02-04 11:55:00,54.94,55.0,54.93,54.99,29000.0,29.9967,30.0295,29.9912,30.024,29000.0
2005-02-04 12:00:00,54.97,55.0,54.94,54.96,9000.0,30.0131,30.0295,29.9967,30.0076,9000.0
2005-02-04 12:05:00,54.98,55.03,54.98,55.02,28700.0,30.0185,30.0458,30.0185,30.0404,28700.0
2005-02-04 12:10:00,55.01,55.03,55.0,55.01,16200.0,30.0349,30.0458,30.0295,30.0349,16200.0
2005-02-04 12:15:00,55.02,55.02,55.01,55.01,3900.0,30.0404,30.0404,30.0349,30.0349,3900.0
2005-02-04 12:20:00,55.01,55.01,54.97,54.99,21200.0,30.0349,30.0349,30.0131,30.024,21200.0
2005-02-04 12:25:00,55.0,55.0,54.95,54.95,6800.0,30.0295,30.0295,30.0022,30.0022,6800.0
2005-02-04 12:30:00,54.94,54.96,54.93,54.94,12900.0,29.9967,30.0076,29.9912,29.9967,12900.0
2005-02-04 12:35:00,54.91,54.95,54.91,54.95,80000.0,29.9803,30.0022,29.9803,30.0022,80000.0
2005-02-04 12:40:00,54.95,54.96,54.92,54.96,12400.0,30.0022,30.0076,29.9858,30.0076,12400.0
2005-02-04 12:45:00,54.95,54.96,54.94,54.96,3500.0,30.0022,30.0076,29.9967,30.0076,3500.0
2005-02-04 12:50:00,54.96,54.99,54.95,54.99,7600.0,30.0076,30.024,30.0022,30.024,7600.0
2005-02-04 12:55:00,54.99,54.99,54.91,54.97,5800.0,30.024,30.024,29.9803,30.0131,5800.0
2005-02-04 13:00:00,54.95,54.98,54.91,54.94,7500.0,30.0022,30.0185,29.9803,29.9967,7500.0
2005-02-04 13:05:00,54.93,54.95,54.92,54.93,12000.0,29.9912,30.0022,29.9858,29.9912,12000.0
2005-02-04 13:10:00,54.92,54.94,54.9,54.93,26500.0,29.9858,29.9967,29.9749,29.9912,26500.0
2005-02-04 13:15:00,54.92,54.96,54.91,54.94,26500.0,29.9858,30.0076,29.9803,29.9967,26500.0
2005-02-04 13:20:00,54.92,54.96,54.92,54.95,13000.0,29.9858,30.0076,29.9858,30.0022,13000.0
2005-02-04 13:25:00,54.94,54.98,54.93,54.95,14500.0,29.9967,30.0185,29.9912,30.0022,14500.0
2005-02-04 13:30:00,54.93,54.98,54.92,54.97,23000.0,29.9912,30.0185,29.9858,30.0131,23000.0
2005-02-04 13:35:00,54.97,55.01,54.97,54.99,14600.0,30.0131,30.0349,30.0131,30.024,14600.0
2005-02-04 13:40:00,54.99,55.04,54.98,55.02,17000.0,30.024,30.0513,30.0185,30.0404,17000.0
2005-02-04 13:45:00,55.02,55.02,54.96,54.98,15000.0,30.0404,30.0404,30.0076,30.0185,15000.0
2005-02-04 13:50:00,54.96,54.98,54.9,54.92,20900.0,30.0076,30.0185,29.9749,29.9858,20900.0
2005-02-04 13:55:00,54.93,54.97,54.91,54.96,10900.0,29.9912,30.0131,29.9803,30.0076,10900.0
2005-02-04 14:00:00,54.95,55.04,54.94,54.97,29600.0,30.0022,30.0513,29.9967,30.0131,29600.0
2005-02-04 14:05:00,54.97,55.0,54.95,54.97,35300.0,30.0131,30.0295,30.0022,30.0131,35300.0
2005-02-04 14:10:00,54.97,55.03,54.95,54.96,23900.0,30.0131,30.0458,30.0022,30.0076,23900.0
2005-02-04 14:15:00,55.0,55.04,54.95,54.96,5900.0,30.0295,30.0513,30.0022,30.0076,5900.0
2005-02-04 14:20:00,54.95,55.0,54.91,54.94,39000.0,30.0022,30.0295,29.9803,29.9967,39000.0
2005-02-04 14:25:00,54.93,54.98,54.93,54.95,6600.0,29.9912,30.0185,29.9912,30.0022,6600.0
2005-02-04 14:30:00,54.94,54.98,54.93,54.98,6400.0,29.9967,30.0185,29.9912,30.0185,6400.0
2005-02-04 14:35:00,54.98,54.99,54.95,54.99,18000.0,30.0185,30.024,30.0022,30.024,18000.0
2005-02-04 14:40:00,54.98,55.07,54.97,55.05,23400.0,30.0185,30.0677,30.0131,30.0568,23400.0
2005-02-04 14:45:00,55.05,55.06,54.95,54.97,15200.0,30.0568,30.0622,30.0022,30.0131,15200.0
2005-02-04 14:50:00,54.97,54.97,54.9,54.93,20400.0,30.0131,30.0131,29.9749,29.9912,20400.0
2005-02-04 14:55:00,54.93,54.97,54.91,54.92,10000.0,29.9912,30.0131,29.9803,29.9858,10000.0
2005-02-04 15:00:00,54.91,54.94,54.87,54.9,40600.0,29.9803,29.9967,29.9585,29.9749,40600.0
2005-02-04 15:05:00,54.9,54.94,54.88,54.89,15900.0,29.9749,29.9967,29.9639,29.9694,15900.0
2005-02-04 15:10:00,54.88,54.92,54.86,54.9,30100.0,29.9639,29.9858,29.953,29.9749,30100.0
2005-02-04 15:15:00,54.89,54.9,54.86,54.88,14700.0,29.9694,29.9749,29.953,29.9639,14700.0
2005-02-04 15:20:00,54.88,54.97,54.86,54.94,32500.0,29.9639,30.0131,29.953,29.9967,32500.0
2005-02-04 15:25:00,54.94,55.0,54.92,55.0,34100.0,29.9967,30.0295,29.9858,30.0295,34100.0
2005-02-04 15:30:00,54.99,55.06,54.99,55.0,42300.0,30.024,30.0622,30.024,30.0295,42300.0
2005-02-04 15:35:00,54.99,55.09,54.98,55.06,29300.0,30.024,30.0786,30.0185,30.0622,29300.0
2005-02-04 15:40:00,55.06,55.1,55.04,55.09,49900.0,30.0622,30.0841,30.0513,30.0786,49900.0
2005-02-04 15:45:00,55.1,55.35,55.09,55.28,83300.0,30.0841,30.2206,30.0786,30.1823,83300.0
2005-02-04 15:50:00,55.22,55.28,55.12,55.22,40900.0,30.1496,30.1823,30.095,30.1496,40900.0
2005-02-04 15:55:00,55.22,55.22,55.05,55.07,54500.0,30.1496,30.1496,30.0568,30.0677,54500.0
2005-02-07 09:30:00,55.28,55.38,55.15,55.38,54600.0,30.1823,30.2369,30.1114,30.2369,54600.0
2005-02-07 09:35:00,55.44,55.8,55.42,55.61,60800.0,30.2697,30.4662,30.2588,30.3625,60800.0
2005-02-07 09:40:00,55.61,55.79,55.6,55.79,25400.0,30.3625,30.4608,30.357,30.4608,25400.0
2005-02-07 09:45:00,55.79,55.8,55.66,55.76,41400.0,30.4608,30.4662,30.3898,30.4444,41400.0
2005-02-07 09:50:00,55.89,55.97,55.87,55.97,61100.0,30.5154,30.5591,30.5045,30.5591,61100.0
2005-02-07 09:55:00,55.97,55.99,55.79,55.79,24600.0,30.5591,30.57,30.4608,30.4608,24600.0
2005-02-07 10:00:00,55.74,55.79,55.7,55.73,26800.0,30.4335,30.4608,30.4116,30.428,26800.0
2005-02-07 10:05:00,55.73,55.8,55.73,55.8,42000.0,30.428,30.4662,30.428,30.4662,42000.0
2005-02-07 10:10:00,55.81,55.9,55.79,55.89,19600.0,30.4717,30.5208,30.4608,30.5154,19600.0
2005-02-07 10:15:00,55.89,55.97,55.87,55.96,31800.0,30.5154,30.5591,30.5045,30.5536,31800.0
2005-02-07 10:20:00,55.95,55.96,55.88,55.91,17800.0,30.5481,30.5536,30.5099,30.5263,17800.0
2005-02-07 10:25:00,55.91,55.98,55.9,55.95,19100.0,30.5263,30.5645,30.5208,30.5481,19100.0
2005-02-07 10:30:00,55.95,56.0,55.91,56.0,45400.0,30.5481,30.5754,30.5263,30.5754,45400.0
2005-02-07 10:35:00,56.0,56.01,55.97,56.0,45400.0,30.5754,30.5809,30.5591,30.5754,45400.0
2005-02-07 10:40:00,55.99,56.01,55.96,55.97,21200.0,30.57,30.5809,30.5536,30.5591,21200.0
2005-02-07 10:45:00,55.97,56.0,55.96,55.98,32900.0,30.5591,30.5754,30.5536,30.5645,32900.0
2005-02-07 10:50:00,55.99,56.07,55.97,56.07,30600.0,30.57,30.6137,30.5591,30.6137,30600.0
2005-02-07 10:55:00,56.11,56.16,55.96,55.98,65600.0,30.6355,30.6628,30.5536,30.5645,65600.0
2005-02-07 11:00:00,55.97,56.01,55.87,55.87,28300.0,30.5591,30.5809,30.5045,30.5045,28300.0
2005-02-07 11:05:00,55.87,55.95,55.8,55.8,30700.0,30.5045,30.5481,30.4662,30.4662,30700.0
2005-02-07 11:10:00,55.82,55.94,55.8,55.93,41100.0,30.4772,30.5427,30.4662,30.5372,41100.0
2005-02-07 11:15:00,55.95,55.95,55.89,55.94,35300.0,30.5481,30.5481,30.5154,30.5427,35300.0
2005-02-07 11:20:00,55.95,55.98,55.94,55.94,8700.0,30.5481,30.5645,30.5427,30.5427,8700.0
2005-02-07 11:25:00,55.94,55.95,55.93,55.95,11200.0,30.5427,30.5481,30.5372,30.5481,11200.0
2005-02-07 11:30:00,55.94,56.06,55.92,55.92,16800.0,30.5427,30.6082,30.5318,30.5318,16800.0
2005-02-07 11:35:00,55.92,55.93,55.9,55.9,21400.0,30.5318,30.5372,30.5208,30.5208,21400.0
2005-02-07 11:40:00,55.91,55.91,55.85,55.87,13100.0,30.5263,30.5263,30.4935,30.5045,13100.0
2005-02-07 11:45:00,55.87,55.96,55.87,55.91,22600.0,30.5045,30.5536,30.5045,30.5263,22600.0
2005-02-07 11:50:00,55.91,55.95,55.91,55.95,13900.0,30.5263,30.5481,30.5263,30.5481,13900.0
2005-02-07 11:55:00,55.95,55.97,55.95,55.95,9600.0,30.5481,30.5591,30.5481,30.5481,9600.0
2005-02-07 12:00:00,55.94,55.94,55.88,55.89,10400.0,30.5427,30.5427,30.5099,30.5154,10400.0
2005-02-07 12:05:00,55.88,55.97,55.86,55.97,22000.0,30.5099,30.5591,30.499,30.5591,22000.0
2005-02-07 12:10:00,55.97,56.12,55.97,56.09,34400.0,30.5591,30.641,30.5591,30.6246,34400.0
2005-02-07 12:15:00,56.08,56.1,56.07,56.09,17600.0,30.6191,30.63,30.6137,30.6246,17600.0
2005-02-07 12:20:00,56.07,56.08,55.95,56.0,23000.0,30.6137,30.6191,30.5481,30.5754,23000.0
2005-02-07 12:25:00,56.0,56.01,55.95,56.01,10500.0,30.5754,30.5809,30.5481,30.5809,10500.0
2005-02-07 12:30:00,56.01,56.01,55.95,55.95,7700.0,30.5809,30.5809,30.5481,30.5481,7700.0
2005-02-07 12:35:00,55.96,55.96,55.94,55.94,6600.0,30.5536,30.5536,30.5427,30.5427,6600.0
2005-02-07 12:40:00,55.95,56.04,55.95,55.97,18700.0,30.5481,30.5973,30.5481,30.5591,18700.0
2005-02-07 12:45:00,55.98,56.0,55.95,55.95,16600.0,30.5645,30.5754,30.5481,30.5481,16600.0
2005-02-07 12:50:00,55.96,55.97,55.95,55.96,11000.0,30.5536,30.5591,30.5481,30.5536,11000.0
2005-02-07 12:55:00,55.95,55.95,55.91,55.92,15100.0,30.5481,30.5481,30.5263,30.5318,15100.0
2005-02-07 13:00:00,55.9,55.92,55.86,55.87,12300.0,30.5208,30.5318,30.499,30.5045,12300.0
2005-02-07 13:05:00,55.86,55.87,55.86,55.87,12500.0,30.499,30.5045,30.499,30.5045,12500.0
2005-02-07 13:10:00,55.87,55.87,55.85,55.86,12000.0,30.5045,30.5045,30.4935,30.499,12000.0
2005-02-07 13:15:00,55.85,55.85,55.73,55.75,18600.0,30.4935,30.4935,30.428,30.4389,18600.0
2005-02-07 13:20:00,55.73,55.78,55.64,55.75,21000.0,30.428,30.4553,30.3789,30.4389,21000.0
2005-02-07 13:25:00,55.75,55.76,55.68,55.73,10900.0,30.4389,30.4444,30.4007,30.428,10900.0
2005-02-07 13:30:00,55.73,55.74,55.68,55.68,7000.0,30.428,30.4335,30.4007,30.4007,7000.0
2005-02-07 13:35:00,55.71,55.72,55.68,55.72,6600.0,30.4171,30.4226,30.4007,30.4226,6600.0
2005-02-07 13:40:00,55.69,55.75,55.66,55.72,7300.0,30.4062,30.4389,30.3898,30.4226,7300.0
2005-02-07 13:45:00,55.72,55.73,55.67,55.68,13300.0,30.4226,30.428,30.3953,30.4007,13300.0
2005-02-07 13:50:00,55.67,55.67,55.64,55.65,3300.0,30.3953,30.3953,30.3789,30.3843,3300.0
2005-02-07 13:55:00,55.63,55.69,55.62,55.66,8100.0,30.3734,30.4062,30.368,30.3898,8100.0
2005-02-07 14:00:00,55.66,55.73,55.66,55.72,4600.0,30.3898,30.428,30.3898,30.4226,4600.0
2005-02-07 14:05:00,55.72,55.72,55.66,55.66,10400.0,30.4226,30.4226,30.3898,30.3898,10400.0
2005-02-07 14:10:00,55.72,55.72,55.66,55.68,7700.0,30.4226,30.4226,30.3898,30.4007,7700.0
2005-02-07 14:15:00,55.69,55.7,55.68,55.68,3300.0,30.4062,30.4116,30.4007,30.4007,3300.0
2005-02-07 14:20:00,55.69,55.69,55.63,55.65,16600.0,30.4062,30.4062,30.3734,30.3843,16600.0
2005-02-07 14:25:00,55.65,55.72,55.64,55.69,13900.0,30.3843,30.4226,30.3789,30.4062,13900.0
2005-02-07 14:30:00,55.7,55.79,55.7,55.79,34500.0,30.4116,30.4608,30.4116,30.4608,34500.0
2005-02-07 14:35:00,55.79,55.79,55.74,55.74,13400.0,30.4608,30.4608,30.4335,30.4335,13400.0
2005-02-07 14:40:00,55.73,55.78,55.72,55.74,17200.0,30.428,30.4553,30.4226,30.4335,17200.0
2005-02-07 14:45:00,55.75,55.77,55.74,55.76,14100.0,30.4389,30.4499,30.4335,30.4444,14100.0
2005-02-07 14:50:00,55.76,55.82,55.76,55.8,22500.0,30.4444,30.4772,30.4444,30.4662,22500.0
2005-02-07 14:55:00,55.81,55.82,55.77,55.78,21100.0,30.4717,30.4772,30.4499,30.4553,21100.0
2005-02-07 15:00:00,55.77,55.79,55.76,55.79,17500.0,30.4499,30.4608,30.4444,30.4608,17500.0
2005-02-07 15:05:00,55.79,55.85,55.77,55.82,10600.0,30.4608,30.4935,30.4499,30.4772,10600.0
2005-02-07 15:10:00,55.81,55.86,55.8,55.85,13600.0,30.4717,30.499,30.4662,30.4935,13600.0
2005-02-07 15:15:00,55.85,55.87,55.81,55.84,29900.0,30.4935,30.5045,30.4717,30.4881,29900.0
2005-02-07 15:20:00,55.83,55.83,55.76,55.8,27300.0,30.4826,30.4826,30.4444,30.4662,27300.0
2005-02-07 15:25:00,55.8,55.86,55.76,55.84,33000.0,30.4662,30.499,30.4444,30.4881,33000.0
2005-02-07 15:30:00,55.82,55.83,55.76,55.79,33800.0,30.4772,30.4826,30.4444,30.4608,33800.0
2005-02-07 15:35:00,55.79,55.79,55.65,55.72,30700.0,30.4608,30.4608,30.3843,30.4226,30700.0
2005-02-07 15:40:00,55.72,55.77,55.71,55.75,25400.0,30.4226,30.4499,30.4171,30.4389,25400.0
2005-02-07 15:45:00,55.74,55.75,55.71,55.72,33900.0,30.4335,30.4389,30.4171,30.4226,33900.0
2005-02-07 15:50:00,55.73,55.79,55.71,55.75,48300.0,30.428,30.4608,30.4171,30.4389,48300.0
2005-02-07 15:55:00,55.72,55.78,55.7,55.74,41200.0,30.4226,30.4553,30.4116,30.4335,41200.0
2005-02-08 09:30:00,55.2,55.6,55.15,55.27,170700.0,30.1387,30.357,30.1114,30.1769,170700.0
2005-02-08 09:35:00,55.35,55.35,55.23,55.23,53100.0,30.2206,30.2206,30.155,30.155,53100.0
2005-02-08 09:40:00,55.23,55.38,55.21,55.23,20100.0,30.155,30.2369,30.1441,30.155,20100.0
2005-02-08 09:45:00,55.23,55.37,55.22,55.37,25400.0,30.155,30.2315,30.1496,30.2315,25400.0
2005-02-08 09:50:00,55.37,55.5,55.32,55.5,21000.0,30.2315,30.3024,30.2042,30.3024,21000.0
2005-02-08 09:55:00,55.5,55.6,55.4,55.4,39100.0,30.3024,30.357,30.2479,30.2479,39100.0
2005-02-08 10:00:00,55.49,55.5,55.38,55.45,21900.0,30.297,30.3024,30.2369,30.2751,21900.0
2005-02-08 10:05:00,55.45,55.46,55.36,55.38,48700.0,30.2751,30.2806,30.226,30.2369,48700.0
2005-02-08 10:10:00,55.43,55.44,55.32,55.36,26500.0,30.2642,30.2697,30.2042,30.226,26500.0
2005-02-08 10:15:00,55.36,55.36,55.32,55.32,53300.0,30.226,30.226,30.2042,30.2042,53300.0
2005-02-08 10:20:00,55.33,55.41,55.32,55.35,27800.0,30.2096,30.2533,30.2042,30.2206,27800.0
2005-02-08 10:25:00,55.36,55.37,55.35,55.36,14900.0,30.226,30.2315,30.2206,30.226,14900.0
2005-02-08 10:30:00,55.35,55.48,55.35,55.4,45800.0,30.2206,30.2915,30.2206,30.2479,45800.0
2005-02-08 10:35:00,55.39,55.45,55.37,55.44,9700.0,30.2424,30.2751,30.2315,30.2697,9700.0
2005-02-08 10:40:00,55.44,55.53,55.44,55.49,29400.0,30.2697,30.3188,30.2697,30.297,29400.0
2005-02-08 10:45:00,55.49,55.53,55.41,55.43,11500.0,30.297,30.3188,30.2533,30.2642,11500.0
2005-02-08 10:50:00,55.47,55.48,55.35,55.35,19300.0,30.2861,30.2915,30.2206,30.2206,19300.0
2005-02-08 10:55:00,55.35,55.36,55.33,55.35,7400.0,30.2206,30.226,30.2096,30.2206,7400.0
2005-02-08 11:00:00,55.34,55.4,55.34,55.4,15100.0,30.2151,30.2479,30.2151,30.2479,15100.0
2005-02-08 11:05:00,55.4,55.42,55.35,55.35,5600.0,30.2479,30.2588,30.2206,30.2206,5600.0
2005-02-08 11:10:00,55.35,55.41,55.34,55.39,14800.0,30.2206,30.2533,30.2151,30.2424,14800.0
2005-02-08 11:15:00,55.4,55.43,55.35,55.39,10600.0,30.2479,30.2642,30.2206,30.2424,10600.0
2005-02-08 11:20:00,55.38,55.45,55.38,55.4,15400.0,30.2369,30.2751,30.2369,30.2479,15400.0
2005-02-08 11:25:00,55.44,55.44,55.38,55.4,9200.0,30.2697,30.2697,30.2369,30.2479,9200.0
2005-02-08 11:30:00,55.4,55.42,55.21,55.31,49600.0,30.2479,30.2588,30.1441,30.1987,49600.0
2005-02-08 11:35:00,55.33,55.37,55.3,55.33,11400.0,30.2096,30.2315,30.1933,30.2096,11400.0
2005-02-08 11:40:00,55.31,55.39,55.3,55.38,9900.0,30.1987,30.2424,30.1933,30.2369,9900.0
2005-02-08 11:45:00,55.38,55.38,55.26,55.26,19200.0,30.2369,30.2369,30.1714,30.1714,19200.0
2005-02-08 11:50:00,55.3,55.3,55.2,55.27,25300.0,30.1933,30.1933,30.1387,30.1769,25300.0
2005-02-08 11:55:00,55.25,55.26,55.23,55.26,4300.0,30.166,30.1714,30.155,30.1714,4300.0
2005-02-08 12:00:00,55.25,55.26,55.19,55.22,13600.0,30.166,30.1714,30.1332,30.1496,13600.0
2005-02-08 12:05:00,55.21,55.21,55.12,55.16,23500.0,30.1441,30.1441,30.095,30.1168,23500.0
2005-02-08 12:10:00,55.16,55.19,55.06,55.07,23300.0,30.1168,30.1332,30.0622,30.0677,23300.0
2005-02-08 12:15:00,55.08,55.14,55.06,55.14,19800.0,30.0731,30.1059,30.0622,30.1059,19800.0
2005-02-08 12:20:00,55.14,55.28,55.14,55.17,42000.0,30.1059,30.1823,30.1059,30.1223,42000.0
2005-02-08 12:25:00,55.17,55.17,55.12,55.13,22800.0,30.1223,30.1223,30.095,30.1004,22800.0
2005-02-08 12:30:00,55.12,55.12,55.1,55.12,10600.0,30.095,30.095,30.0841,30.095,10600.0
2005-02-08 12:35:00,55.12,55.17,55.11,55.12,47400.0,30.095,30.1223,30.0895,30.095,47400.0
2005-02-08 12:40:00,55.13,55.15,55.1,55.13,8900.0,30.1004,30.1114,30.0841,30.1004,8900.0
2005-02-08 12:45:00,55.13,55.22,55.13,55.18,104600.0,30.1004,30.1496,30.1004,30.1277,104600.0
2005-02-08 12:50:00,55.2,55.2,55.13,55.13,50500.0,30.1387,30.1387,30.1004,30.1004,50500.0
2005-02-08 12:55:00,55.16,55.22,55.16,55.22,10800.0,30.1168,30.1496,30.1168,30.1496,10800.0
2005-02-08 13:00:00,55.22,55.22,55.16,55.22,33000.0,30.1496,30.1496,30.1168,30.1496,33000.0
2005-02-08 13:05:00,55.2,55.27,55.2,55.27,30700.0,30.1387,30.1769,30.1387,30.1769,30700.0
2005-02-08 13:10:00,55.25,55.28,55.24,55.28,9400.0,30.166,30.1823,30.1605,30.1823,9400.0
2005-02-08 13:15:00,55.28,55.29,55.26,55.28,11900.0,30.1823,30.1878,30.1714,30.1823,11900.0
2005-02-08 13:20:00,55.27,55.28,55.27,55.27,9300.0,30.1769,30.1823,30.1769,30.1769,9300.0
2005-02-08 13:25:00,55.26,55.35,55.26,55.32,73700.0,30.1714,30.2206,30.1714,30.2042,73700.0
2005-02-08 13:30:00,55.31,55.32,55.29,55.32,10800.0,30.1987,30.2042,30.1878,30.2042,10800.0
2005-02-08 13:35:00,55.32,55.34,55.29,55.29,12500.0,30.2042,30.2151,30.1878,30.1878,12500.0
2005-02-08 13:40:00,55.3,55.35,55.29,55.33,43500.0,30.1933,30.2206,30.1878,30.2096,43500.0
2005-02-08 13:45:00,55.33,55.34,55.28,55.29,56700.0,30.2096,30.2151,30.1823,30.1878,56700.0
2005-02-08 13:50:00,55.29,55.31,55.23,55.25,26000.0,30.1878,30.1987,30.155,30.166,26000.0
2005-02-08 13:55:00,55.25,55.3,55.25,55.29,5900.0,30.166,30.1933,30.166,30.1878,5900.0
2005-02-08 14:00:00,55.28,55.3,55.28,55.29,5100.0,30.1823,30.1933,30.1823,30.1878,5100.0
2005-02-08 14:05:00,55.29,55.32,55.29,55.3,25200.0,30.1878,30.2042,30.1878,30.1933,25200.0
2005-02-08 14:10:00,55.32,55.41,55.32,55.4,21600.0,30.2042,30.2533,30.2042,30.2479,21600.0
2005-02-08 14:15:00,55.4,55.42,55.35,55.35,26700.0,30.2479,30.2588,30.2206,30.2206,26700.0
2005-02-08 14:20:00,55.34,55.35,55.3,55.34,12300.0,30.2151,30.2206,30.1933,30.2151,12300.0
2005-02-08 14:25:00,55.32,55.33,55.2,55.21,19300.0,30.2042,30.2096,30.1387,30.1441,19300.0
2005-02-08 14:30:00,55.21,55.29,55.19,55.29,23500.0,30.1441,30.1878,30.1332,30.1878,23500.0
2005-02-08 14:35:00,55.3,55.34,55.28,55.32,122200.0,30.1933,30.2151,30.1823,30.2042,122200.0
2005-02-08 14:40:00,55.3,55.32,55.29,55.32,13800.0,30.1933,30.2042,30.1878,30.2042,13800.0
2005-02-08 14:45:00,55.31,55.31,55.25,55.26,28000.0,30.1987,30.1987,30.166,30.1714,28000.0
2005-02-08 14:50:00,55.26,55.27,55.24,55.25,18600.0,30.1714,30.1769,30.1605,30.166,18600.0
2005-02-08 14:55:00,55.24,55.25,55.22,55.25,22400.0,30.1605,30.166,30.1496,30.166,22400.0
2005-02-08 15:00:00,55.24,55.26,55.22,55.26,17900.0,30.1605,30.1714,30.1496,30.1714,17900.0
2005-02-08 15:05:00,55.26,55.28,55.24,55.26,17800.0,30.1714,30.1823,30.1605,30.1714,17800.0
2005-02-08 15:10:00,55.26,55.28,55.24,55.24,25700.0,30.1714,30.1823,30.1605,30.1605,25700.0
2005-02-08 15:15:00,55.26,55.28,55.23,55.25,44800.0,30.1714,30.1823,30.155,30.166,44800.0
2005-02-08 15:20:00,55.27,55.31,55.26,55.31,24900.0,30.1769,30.1987,30.1714,30.1987,24900.0
2005-02-08 15:25:00,55.3,55.34,55.29,55.3,18700.0,30.1933,30.2151,30.1878,30.1933,18700.0
2005-02-08 15:30:00,55.29,55.33,55.26,55.3,29600.0,30.1878,30.2096,30.1714,30.1933,29600.0
2005-02-08 15:35:00,55.3,55.32,55.28,55.29,22800.0,30.1933,30.2042,30.1823,30.1878,22800.0
2005-02-08 15:40:00,55.3,55.3,55.24,55.24,23800.0,30.1933,30.1933,30.1605,30.1605,23800.0
2005-02-08 15:45:00,55.24,55.26,55.2,55.23,116300.0,30.1605,30.1714,30.1387,30.155,116300.0
2005-02-08 15:50:00,55.23,55.34,55.23,55.33,90400.0,30.155,30.2151,30.155,30.2096,90400.0
2005-02-08 15:55:00,55.34,55.41,55.34,55.4,140800.0,30.2151,30.2533,30.2151,30.2479,140800.0
2005-02-09 09:30:00,55.7,55.75,55.4,55.7,67400.0,30.4116,30.4389,30.2479,30.4116,67400.0
2005-02-09 09:35:00,55.65,55.93,54.67,55.92,31800.0,30.3843,30.5372,29.8493,30.5318,31800.0
2005-02-09 09:40:00,55.94,55.97,55.88,55.9,37900.0,30.5427,30.5591,30.5099,30.5208,37900.0
2005-02-09 09:45:00,55.91,56.07,55.88,56.07,45300.0,30.5263,30.6137,30.5099,30.6137,45300.0
2005-02-09 09:50:00,56.06,56.06,55.88,55.99,19900.0,30.6082,30.6082,30.5099,30.57,19900.0
2005-02-09 09:55:00,55.97,56.07,55.97,56.07,24400.0,30.5591,30.6137,30.5591,30.6137,24400.0
2005-02-09 10:00:00,56.04,56.12,56.04,56.05,36400.0,30.5973,30.641,30.5973,30.6027,36400.0
2005-02-09 10:05:00,56.05,56.08,56.02,56.02,22000.0,30.6027,30.6191,30.5864,30.5864,22000.0
2005-02-09 10:10:00,56.04,56.11,55.87,55.9,54500.0,30.5973,30.6355,30.5045,30.5208,54500.0
2005-02-09 10:15:00,55.89,55.91,55.71,55.71,21800.0,30.5154,30.5263,30.4171,30.4171,21800.0
2005-02-09 10:20:00,55.71,55.71,55.5,55.54,43500.0,30.4171,30.4171,30.3024,30.3243,43500.0
2005-02-09 10:25:00,55.53,55.66,55.51,55.58,14900.0,30.3188,30.3898,30.3079,30.3461,14900.0
2005-02-09 10:30:00,55.57,55.57,55.35,55.47,30500.0,30.3407,30.3407,30.2206,30.2861,30500.0
2005-02-09 10:35:00,55.43,55.56,55.35,55.46,17300.0,30.2642,30.3352,30.2206,30.2806,17300.0
2005-02-09 10:40:00,55.42,55.53,55.41,55.48,121000.0,30.2588,30.3188,30.2533,30.2915,121000.0
2005-02-09 10:45:00,55.48,55.49,55.41,55.47,33600.0,30.2915,30.297,30.2533,30.2861,33600.0
2005-02-09 10:50:00,55.48,55.55,55.38,55.43,27200.0,30.2915,30.3297,30.2369,30.2642,27200.0
2005-02-09 10:55:00,55.43,55.44,55.36,55.41,11900.0,30.2642,30.2697,30.226,30.2533,11900.0
2005-02-09 11:00:00,55.42,55.42,55.38,55.38,7700.0,30.2588,30.2588,30.2369,30.2369,7700.0
2005-02-09 11:05:00,55.37,55.37,55.3,55.34,68100.0,30.2315,30.2315,30.1933,30.2151,68100.0
2005-02-09 11:10:00,55.34,55.34,55.2,55.21,51300.0,30.2151,30.2151,30.1387,30.1441,51300.0
2005-02-09 11:15:00,55.22,55.35,55.2,55.2,66000.0,30.1496,30.2206,30.1387,30.1387,66000.0
2005-02-09 11:20:00,55.21,55.32,55.21,55.28,30200.0,30.1441,30.2042,30.1441,30.1823,30200.0
2005-02-09 11:25:00,55.29,55.3,55.25,55.25,14800.0,30.1878,30.1933,30.166,30.166,14800.0
2005-02-09 11:30:00,55.24,55.24,55.11,55.15,74500.0,30.1605,30.1605,30.0895,30.1114,74500.0
2005-02-09 11:35:00,55.14,55.18,55.13,55.18,17400.0,30.1059,30.1277,30.1004,30.1277,17400.0
2005-02-09 11:40:00,55.17,55.19,55.01,55.19,30500.0,30.1223,30.1332,30.0349,30.1332,30500.0
2005-02-09 11:45:00,55.2,55.2,55.07,55.08,21900.0,30.1387,30.1387,30.0677,30.0731,21900.0
2005-02-09 11:50:00,55.09,55.1,55.06,55.08,16300.0,30.0786,30.0841,30.0622,30.0731,16300.0
2005-02-09 11:55:00,55.08,55.1,55.08,55.08,8600.0,30.0731,30.0841,30.0731,30.0731,8600.0
2005-02-09 12:00:00,55.09,55.1,55.09,55.1,15800.0,30.0786,30.0841,30.0786,30.0841,15800.0
2005-02-09 12:05:00,55.1,55.11,55.06,55.09,21100.0,30.0841,30.0895,30.0622,30.0786,21100.0
2005-02-09 12:10:00,55.07,55.09,55.06,55.06,9900.0,30.0677,30.0786,30.0622,30.0622,9900.0
2005-02-09 12:15:00,55.07,55.1,55.05,55.08,23000.0,30.0677,30.0841,30.0568,30.0731,23000.0
2005-02-09 12:20:00,55.08,55.15,55.06,55.13,14500.0,30.0731,30.1114,30.0622,30.1004,14500.0
2005-02-09 12:25:00,55.15,55.16,55.1,55.11,17900.0,30.1114,30.1168,30.0841,30.0895,17900.0
2005-02-09 12:30:00,55.12,55.17,55.12,55.17,21400.0,30.095,30.1223,30.095,30.1223,21400.0
2005-02-09 12:35:00,55.16,55.22,55.16,55.22,19400.0,30.1168,30.1496,30.1168,30.1496,19400.0
2005-02-09 12:40:00,55.22,55.23,55.16,55.16,5800.0,30.1496,30.155,30.1168,30.1168,5800.0
2005-02-09 12:45:00,55.17,55.17,55.09,55.13,11800.0,30.1223,30.1223,30.0786,30.1004,11800.0
2005-02-09 12:50:00,55.13,55.16,55.11,55.11,8100.0,30.1004,30.1168,30.0895,30.0895,8100.0
2005-02-09 12:55:00,55.11,55.15,55.11,55.13,6300.0,30.0895,30.1114,30.0895,30.1004,6300.0
2005-02-09 13:00:00,55.12,55.13,55.09,55.11,4700.0,30.095,30.1004,30.0786,30.0895,4700.0
2005-02-09 13:05:00,55.12,55.22,55.12,55.14,12000.0,30.095,30.1496,30.095,30.1059,12000.0
2005-02-09 13:10:00,55.14,55.16,55.12,55.13,54000.0,30.1059,30.1168,30.095,30.1004,54000.0
2005-02-09 13:15:00,55.12,55.16,55.1,55.16,7300.0,30.095,30.1168,30.0841,30.1168,7300.0
2005-02-09 13:20:00,55.13,55.16,55.12,55.13,5600.0,30.1004,30.1168,30.095,30.1004,5600.0
2005-02-09 13:25:00,55.15,55.22,55.15,55.18,11000.0,30.1114,30.1496,30.1114,30.1277,11000.0
2005-02-09 13:30:00,55.18,55.21,55.18,55.18,5800.0,30.1277,30.1441,30.1277,30.1277,5800.0
2005-02-09 13:35:00,55.18,55.19,55.13,55.13,15200.0,30.1277,30.1332,30.1004,30.1004,15200.0
2005-02-09 13:40:00,55.11,55.13,55.1,55.13,13300.0,30.0895,30.1004,30.0841,30.1004,13300.0
2005-02-09 13:45:00,55.13,55.13,55.1,55.11,6600.0,30.1004,30.1004,30.0841,30.0895,6600.0
2005-02-09 13:50:00,55.11,55.18,55.1,55.1,25000.0,30.0895,30.1277,30.0841,30.0841,25000.0
2005-02-09 13:55:00,55.11,55.12,55.03,55.03,23700.0,30.0895,30.095,30.0458,30.0458,23700.0
2005-02-09 14:00:00,55.04,55.04,54.91,54.93,110000.0,30.0513,30.0513,29.9803,29.9912,110000.0
2005-02-09 14:05:00,54.91,54.96,54.77,54.8,52700.0,29.9803,30.0076,29.9039,29.9203,52700.0
2005-02-09 14:10:00,54.8,54.8,54.71,54.76,33700.0,29.9203,29.9203,29.8711,29.8984,33700.0
2005-02-09 14:15:00,54.78,54.79,54.69,54.71,35600.0,29.9093,29.9148,29.8602,29.8711,35600.0
2005-02-09 14:20:00,54.71,54.77,54.67,54.72,20900.0,29.8711,29.9039,29.8493,29.8766,20900.0
2005-02-09 14:25:00,54.71,54.71,54.58,54.68,30600.0,29.8711,29.8711,29.8001,29.8547,30600.0
2005-02-09 14:30:00,54.67,54.72,54.65,54.7,26900.0,29.8493,29.8766,29.8384,29.8657,26900.0
2005-02-09 14:35:00,54.71,54.77,54.7,54.75,12700.0,29.8711,29.9039,29.8657,29.893,12700.0
2005-02-09 14:40:00,54.75,54.75,54.69,54.73,18400.0,29.893,29.893,29.8602,29.882,18400.0
2005-02-09 14:45:00,54.68,54.73,54.62,54.68,29300.0,29.8547,29.882,29.822,29.8547,29300.0
2005-02-09 14:50:00,54.68,54.74,54.64,54.64,46700.0,29.8547,29.8875,29.8329,29.8329,46700.0
2005-02-09 14:55:00,54.65,54.77,54.65,54.76,24200.0,29.8384,29.9039,29.8384,29.8984,24200.0
2005-02-09 15:00:00,54.76,54.8,54.75,54.75,83800.0,29.8984,29.9203,29.893,29.893,83800.0
2005-02-09 15:05:00,54.75,54.76,54.64,54.73,39000.0,29.893,29.8984,29.8329,29.882,39000.0
2005-02-09 15:10:00,54.72,54.72,54.66,54.72,27100.0,29.8766,29.8766,29.8438,29.8766,27100.0
2005-02-09 15:15:00,54.72,54.76,54.68,54.69,24800.0,29.8766,29.8984,29.8547,29.8602,24800.0
2005-02-09 15:20:00,54.69,54.8,54.68,54.74,68900.0,29.8602,29.9203,29.8547,29.8875,68900.0
2005-02-09 15:25:00,54.77,54.83,54.69,54.79,26600.0,29.9039,29.9366,29.8602,29.9148,26600.0
2005-02-09 15:30:00,54.79,54.97,54.79,54.97,38400.0,29.9148,30.0131,29.9148,30.0131,38400.0
2005-02-09 15:35:00,54.96,54.96,54.8,54.8,103400.0,30.0076,30.0076,29.9203,29.9203,103400.0
2005-02-09 15:40:00,54.83,54.83,54.7,54.73,38200.0,29.9366,29.9366,29.8657,29.882,38200.0
2005-02-09 15:45:00,54.73,54.82,54.69,54.71,20800.0,29.882,29.9312,29.8602,29.8711,20800.0
2005-02-09 15:50:00,54.74,54.81,54.61,54.7,46000.0,29.8875,29.9257,29.8165,29.8657,46000.0
2005-02-09 15:55:00,54.7,54.73,54.63,54.71,95000.0,29.8657,29.882,29.8274,29.8711,95000.0
2005-02-10 09:30:00,54.98,54.98,54.68,54.9,66500.0,30.0185,30.0185,29.8547,29.9749,66500.0
2005-02-10 09:35:00,54.89,54.9,54.82,54.85,16000.0,29.9694,29.9749,29.9312,29.9476,16000.0
2005-02-10 09:40:00,54.79,54.84,54.68,54.7,63400.0,29.9148,29.9421,29.8547,29.8657,63400.0
2005-02-10 09:45:00,54.71,54.75,54.66,54.72,34500.0,29.8711,29.893,29.8438,29.8766,34500.0
2005-02-10 09:50:00,54.67,54.81,54.67,54.8,15300.0,29.8493,29.9257,29.8493,29.9203,15300.0
2005-02-10 09:55:00,54.8,54.82,54.67,54.75,11300.0,29.9203,29.9312,29.8493,29.893,11300.0
2005-02-10 10:00:00,54.75,54.9,54.75,54.86,23100.0,29.893,29.9749,29.893,29.953,23100.0
2005-02-10 10:05:00,54.86,54.93,54.84,54.92,23300.0,29.953,29.9912,29.9421,29.9858,23300.0
2005-02-10 10:10:00,54.94,55.0,54.89,54.91,57500.0,29.9967,30.0295,29.9694,29.9803,57500.0
2005-02-10 10:15:00,54.91,54.92,54.71,54.72,31900.0,29.9803,29.9858,29.8711,29.8766,31900.0
2005-02-10 10:20:00,54.72,54.73,54.5,54.56,50300.0,29.8766,29.882,29.7565,29.7892,50300.0
2005-02-10 10:25:00,54.56,54.59,54.51,54.54,26100.0,29.7892,29.8056,29.7619,29.7783,26100.0
2005-02-10 10:30:00,54.55,54.74,54.54,54.74,23000.0,29.7838,29.8875,29.7783,29.8875,23000.0
2005-02-10 10:35:00,54.75,54.77,54.68,54.7,12900.0,29.893,29.9039,29.8547,29.8657,12900.0
2005-02-10 10:40:00,54.7,54.75,54.69,54.75,19500.0,29.8657,29.893,29.8602,29.893,19500.0
2005-02-10 10:45:00,54.73,54.75,54.65,54.66,8400.0,29.882,29.893,29.8384,29.8438,8400.0
2005-02-10 10:50:00,54.66,54.68,54.59,54.59,17500.0,29.8438,29.8547,29.8056,29.8056,17500.0
2005-02-10 10:55:00,54.57,54.7,54.52,54.69,31300.0,29.7947,29.8657,29.7674,29.8602,31300.0
2005-02-10 11:00:00,54.7,54.72,54.62,54.62,10800.0,29.8657,29.8766,29.822,29.822,10800.0
2005-02-10 11:05:00,54.63,54.74,54.62,54.73,18600.0,29.8274,29.8875,29.822,29.882,18600.0
2005-02-10 11:10:00,54.75,54.87,54.74,54.75,58900.0,29.893,29.9585,29.8875,29.893,58900.0
2005-02-10 11:15:00,54.71,54.76,54.68,54.68,21000.0,29.8711,29.8984,29.8547,29.8547,21000.0
2005-02-10 11:20:00,54.64,54.76,54.62,54.74,15000.0,29.8329,29.8984,29.822,29.8875,15000.0
2005-02-10 11:25:00,54.76,54.82,54.75,54.82,14100.0,29.8984,29.9312,29.893,29.9312,14100.0
2005-02-10 11:30:00,54.83,54.92,54.8,54.89,25100.0,29.9366,29.9858,29.9203,29.9694,25100.0
2005-02-10 11:35:00,54.88,54.93,54.82,54.83,9500.0,29.9639,29.9912,29.9312,29.9366,9500.0
2005-02-10 11:40:00,54.82,54.9,54.82,54.87,10100.0,29.9312,29.9749,29.9312,29.9585,10100.0
2005-02-10 11:45:00,54.88,54.88,54.83,54.83,6400.0,29.9639,29.9639,29.9366,29.9366,6400.0
2005-02-10 11:50:00,54.82,54.82,54.78,54.8,11300.0,29.9312,29.9312,29.9093,29.9203,11300.0
2005-02-10 11:55:00,54.81,54.91,54.8,54.81,11600.0,29.9257,29.9803,29.9203,29.9257,11600.0
2005-02-10 12:00:00,54.81,54.84,54.8,54.84,5000.0,29.9257,29.9421,29.9203,29.9421,5000.0
2005-02-10 12:05:00,54.83,54.85,54.79,54.85,11300.0,29.9366,29.9476,29.9148,29.9476,11300.0
2005-02-10 12:10:00,54.83,54.83,54.82,54.83,8600.0,29.9366,29.9366,29.9312,29.9366,8600.0
2005-02-10 12:15:00,54.82,54.83,54.81,54.81,2700.0,29.9312,29.9366,29.9257,29.9257,2700.0
2005-02-10 12:20:00,54.81,54.89,54.81,54.87,9600.0,29.9257,29.9694,29.9257,29.9585,9600.0
2005-02-10 12:25:00,54.88,54.91,54.86,54.91,7400.0,29.9639,29.9803,29.953,29.9803,7400.0
2005-02-10 12:30:00,54.91,54.93,54.88,54.91,6900.0,29.9803,29.9912,29.9639,29.9803,6900.0
2005-02-10 12:35:00,54.91,54.93,54.9,54.93,7200.0,29.9803,29.9912,29.9749,29.9912,7200.0
2005-02-10 12:40:00,54.93,54.97,54.92,54.97,9100.0,29.9912,30.0131,29.9858,30.0131,9100.0
2005-02-10 12:45:00,54.96,54.98,54.93,54.94,12800.0,30.0076,30.0185,29.9912,29.9967,12800.0
2005-02-10 12:50:00,54.93,54.98,54.88,54.88,7100.0,29.9912,30.0185,29.9639,29.9639,7100.0
2005-02-10 12:55:00,54.89,54.89,54.87,54.87,6000.0,29.9694,29.9694,29.9585,29.9585,6000.0
2005-02-10 13:00:00,54.85,54.86,54.8,54.81,13600.0,29.9476,29.953,29.9203,29.9257,13600.0
2005-02-10 13:05:00,54.82,54.86,54.75,54.75,14900.0,29.9312,29.953,29.893,29.893,14900.0
2005-02-10 13:10:00,54.76,54.78,54.75,54.78,17000.0,29.8984,29.9093,29.893,29.9093,17000.0
2005-02-10 13:15:00,54.78,54.8,54.72,54.72,12300.0,29.9093,29.9203,29.8766,29.8766,12300.0
2005-02-10 13:20:00,54.72,54.73,54.67,54.72,10300.0,29.8766,29.882,29.8493,29.8766,10300.0
2005-02-10 13:25:00,54.72,54.88,54.71,54.87,20700.0,29.8766,29.9639,29.8711,29.9585,20700.0
2005-02-10 13:30:00,54.87,54.94,54.87,54.91,15200.0,29.9585,29.9967,29.9585,29.9803,15200.0
2005-02-10 13:35:00,54.92,54.92,54.78,54.79,20600.0,29.9858,29.9858,29.9093,29.9148,20600.0
2005-02-10 13:40:00,54.8,54.83,54.78,54.79,10500.0,29.9203,29.9366,29.9093,29.9148,10500.0
2005-02-10 13:45:00,54.82,54.89,54.82,54.82,13300.0,29.9312,29.9694,29.9312,29.9312,13300.0
2005-02-10 13:50:00,54.81,54.87,54.77,54.84,14900.0,29.9257,29.9585,29.9039,29.9421,14900.0
2005-02-10 13:55:00,54.84,54.88,54.8,54.84,20700.0,29.9421,29.9639,29.9203,29.9421,20700.0
2005-02-10 14:00:00,54.85,54.98,54.84,54.9,20200.0,29.9476,30.0185,29.9421,29.9749,20200.0
2005-02-10 14:05:00,54.92,54.93,54.77,54.78,16100.0,29.9858,29.9912,29.9039,29.9093,16100.0
2005-02-10 14:10:00,54.78,54.87,54.77,54.87,11400.0,29.9093,29.9585,29.9039,29.9585,11400.0
2005-02-10 14:15:00,54.84,54.89,54.81,54.85,11200.0,29.9421,29.9694,29.9257,29.9476,11200.0
2005-02-10 14:20:00,54.85,54.96,54.85,54.92,15400.0,29.9476,30.0076,29.9476,29.9858,15400.0
2005-02-10 14:25:00,54.91,54.96,54.91,54.92,10800.0,29.9803,30.0076,29.9803,29.9858,10800.0
2005-02-10 14:30:00,54.9,54.92,54.84,54.85,10500.0,29.9749,29.9858,29.9421,29.9476,10500.0
2005-02-10 14:35:00,54.85,54.85,54.78,54.78,8000.0,29.9476,29.9476,29.9093,29.9093,8000.0
2005-02-10 14:40:00,54.78,54.79,54.76,54.77,26000.0,29.9093,29.9148,29.8984,29.9039,26000.0
2005-02-10 14:45:00,54.77,54.93,54.77,54.92,24100.0,29.9039,29.9912,29.9039,29.9858,24100.0
2005-02-10 14:50:00,54.92,55.0,54.91,54.96,26800.0,29.9858,30.0295,29.9803,30.0076,26800.0
2005-02-10 14:55:00,54.95,54.97,54.93,54.93,25000.0,30.0022,30.0131,29.9912,29.9912,25000.0
2005-02-10 15:00:00,54.93,54.95,54.93,54.94,11100.0,29.9912,30.0022,29.9912,29.9967,11100.0
2005-02-10 15:05:00,54.94,54.99,54.93,54.94,27600.0,29.9967,30.024,29.9912,29.9967,27600.0
2005-02-10 15:10:00,54.94,54.94,54.87,54.87,12000.0,29.9967,29.9967,29.9585,29.9585,12000.0
2005-02-10 15:15:00,54.87,54.92,54.83,54.9,29000.0,29.9585,29.9858,29.9366,29.9749,29000.0
2005-02-10 15:20:00,54.9,54.92,54.88,54.89,22200.0,29.9749,29.9858,29.9639,29.9694,22200.0
2005-02-10 15:25:00,54.89,54.89,54.81,54.87,31100.0,29.9694,29.9694,29.9257,29.9585,31100.0
2005-02-10 15:30:00,54.86,54.94,54.83,54.94,34400.0,29.953,29.9967,29.9366,29.9967,34400.0
2005-02-10 15:35:00,54.94,54.95,54.83,54.83,66100.0,29.9967,30.0022,29.9366,29.9366,66100.0
2005-02-10 15:40:00,54.82,54.86,54.76,54.81,55600.0,29.9312,29.953,29.8984,29.9257,55600.0
2005-02-10 15:45:00,54.81,54.81,54.74,54.74,30500.0,29.9257,29.9257,29.8875,29.8875,30500.0
2005-02-10 15:50:00,54.74,54.82,54.7,54.78,62900.0,29.8875,29.9312,29.8657,29.9093,62900.0
2005-02-10 15:55:00,54.78,54.89,54.78,54.88,74900.0,29.9093,29.9694,29.9093,29.9639,74900.0
2005-02-11 09:30:00,54.64,54.85,54.6,54.85,54500.0,30.0372,30.1526,30.0152,30.1526,54500.0
2005-02-11 09:35:00,54.83,54.85,54.75,54.8,36800.0,30.1416,30.1526,30.0976,30.1251,36800.0
2005-02-11 09:40:00,54.8,54.83,54.74,54.82,61100.0,30.1251,30.1416,30.0921,30.1361,61100.0
2005-02-11 09:45:00,54.78,54.82,54.75,54.81,28500.0,30.1141,30.1361,30.0976,30.1306,28500.0
2005-02-11 09:50:00,54.82,54.89,54.78,54.89,33600.0,30.1361,30.1746,30.1141,30.1746,33600.0
2005-02-11 09:55:00,54.9,54.95,54.89,54.95,57600.0,30.1801,30.2076,30.1746,30.2076,57600.0
2005-02-11 10:00:00,54.95,54.95,54.76,54.76,28500.0,30.2076,30.2076,30.1031,30.1031,28500.0
2005-02-11 10:05:00,54.73,54.76,54.73,54.76,27000.0,30.0866,30.1031,30.0866,30.1031,27000.0
2005-02-11 10:10:00,54.76,54.76,54.71,54.72,20700.0,30.1031,30.1031,30.0756,30.0811,20700.0
2005-02-11 10:15:00,54.72,54.83,54.72,54.83,15500.0,30.0811,30.1416,30.0811,30.1416,15500.0
2005-02-11 10:20:00,54.83,54.9,54.83,54.9,35700.0,30.1416,30.1801,30.1416,30.1801,35700.0
2005-02-11 10:25:00,54.91,54.98,54.85,54.96,49800.0,30.1856,30.2241,30.1526,30.2131,49800.0
2005-02-11 10:30:00,54.96,55.03,54.96,55.03,37900.0,30.2131,30.2516,30.2131,30.2516,37900.0
2005-02-11 10:35:00,55.05,55.17,55.03,55.04,54400.0,30.2625,30.3285,30.2516,30.2571,54400.0
2005-02-11 10:40:00,55.04,55.21,55.0,55.18,46900.0,30.2571,30.3505,30.2351,30.334,46900.0
2005-02-11 10:45:00,55.19,55.2,55.15,55.16,57100.0,30.3395,30.345,30.3175,30.323,57100.0
2005-02-11 10:50:00,55.16,55.16,55.08,55.12,24800.0,30.323,30.323,30.279,30.301,24800.0
2005-02-11 10:55:00,55.12,55.21,54.77,55.14,24600.0,30.301,30.3505,30.1086,30.312,24600.0
2005-02-11 11:00:00,55.14,55.35,55.14,55.32,52400.0,30.312,30.4275,30.312,30.411,52400.0
2005-02-11 11:05:00,55.32,55.4,55.24,55.26,42300.0,30.411,30.455,30.367,30.378,42300.0
2005-02-11 11:10:00,55.24,55.8,55.24,55.47,60800.0,30.367,30.6748,30.367,30.4934,60800.0
2005-02-11 11:15:00,55.68,55.88,55.57,55.74,100000.0,30.6089,30.7188,30.5484,30.6419,100000.0
2005-02-11 11:20:00,55.74,55.74,55.65,55.68,67400.0,30.6419,30.6419,30.5924,30.6089,67400.0
2005-02-11 11:25:00,55.69,56.25,55.69,56.25,58200.0,30.6144,30.9222,30.6144,30.9222,58200.0
2005-02-11 11:30:00,56.3,56.69,56.0,56.16,128500.0,30.9497,31.1641,30.7848,30.8727,128500.0
2005-02-11 11:35:00,56.15,56.21,56.03,56.17,41500.0,30.8672,30.9002,30.8013,30.8782,41500.0
2005-02-11 11:40:00,56.19,56.24,56.11,56.18,38300.0,30.8892,30.9167,30.8453,30.8837,38300.0
2005-02-11 11:45:00,56.15,56.25,56.15,56.25,38100.0,30.8672,30.9222,30.8672,30.9222,38100.0
2005-02-11 11:50:00,56.27,56.27,56.14,56.14,25100.0,30.9332,30.9332,30.8618,30.8618,25100.0
2005-02-11 11:55:00,56.15,56.2,56.09,56.09,30700.0,30.8672,30.8947,30.8343,30.8343,30700.0
2005-02-11 12:00:00,56.13,56.15,56.07,56.13,15900.0,30.8563,30.8672,30.8233,30.8563,15900.0
2005-02-11 12:05:00,56.13,56.15,56.1,56.1,13100.0,30.8563,30.8672,30.8398,30.8398,13100.0
2005-02-11 12:10:00,56.11,56.13,56.09,56.1,12100.0,30.8453,30.8563,30.8343,30.8398,12100.0
2005-02-11 12:15:00,56.1,56.1,56.0,56.0,9400.0,30.8398,30.8398,30.7848,30.7848,9400.0
2005-02-11 12:20:00,56.0,56.07,55.95,56.01,30500.0,30.7848,30.8233,30.7573,30.7903,30500.0
2005-02-11 12:25:00,56.02,56.05,55.94,55.94,17100.0,30.7958,30.8123,30.7518,30.7518,17100.0
2005-02-11 12:30:00,55.92,55.92,55.76,55.78,30400.0,30.7408,30.7408,30.6529,30.6638,30400.0
2005-02-11 12:35:00,55.81,55.94,55.78,55.93,36200.0,30.6803,30.7518,30.6638,30.7463,36200.0
2005-02-11 12:40:00,55.93,55.97,55.91,55.97,11800.0,30.7463,30.7683,30.7353,30.7683,11800.0
2005-02-11 12:45:00,55.96,55.97,55.88,55.9,12300.0,30.7628,30.7683,30.7188,30.7298,12300.0
2005-02-11 12:50:00,55.91,55.94,55.86,55.88,6500.0,30.7353,30.7518,30.7078,30.7188,6500.0
2005-02-11 12:55:00,55.88,55.95,55.85,55.94,9000.0,30.7188,30.7573,30.7023,30.7518,9000.0
2005-02-11 13:00:00,55.94,55.94,55.87,55.87,7400.0,30.7518,30.7518,30.7133,30.7133,7400.0
2005-02-11 13:05:00,55.86,55.94,55.8,55.88,29700.0,30.7078,30.7518,30.6748,30.7188,29700.0
2005-02-11 13:10:00,55.88,55.88,55.82,55.83,5500.0,30.7188,30.7188,30.6858,30.6913,5500.0
2005-02-11 13:15:00,55.85,55.89,55.82,55.82,7200.0,30.7023,30.7243,30.6858,30.6858,7200.0
2005-02-11 13:20:00,55.83,55.83,55.74,55.75,14400.0,30.6913,30.6913,30.6419,30.6474,14400.0
2005-02-11 13:25:00,55.75,55.78,55.72,55.74,25300.0,30.6474,30.6638,30.6309,30.6419,25300.0
2005-02-11 13:30:00,55.73,55.75,55.69,55.7,30400.0,30.6364,30.6474,30.6144,30.6199,30400.0
2005-02-11 13:35:00,55.7,55.74,55.69,55.72,7900.0,30.6199,30.6419,30.6144,30.6309,7900.0
2005-02-11 13:40:00,55.72,55.73,55.67,55.67,11300.0,30.6309,30.6364,30.6034,30.6034,11300.0
2005-02-11 13:45:00,55.67,55.7,55.65,55.68,8400.0,30.6034,30.6199,30.5924,30.6089,8400.0
2005-02-11 13:50:00,55.69,55.73,55.68,55.72,11100.0,30.6144,30.6364,30.6089,30.6309,11100.0
2005-02-11 13:55:00,55.72,55.76,55.72,55.75,13900.0,30.6309,30.6529,30.6309,30.6474,13900.0
2005-02-11 14:00:00,55.72,55.72,55.6,55.6,19600.0,30.6309,30.6309,30.5649,30.5649,19600.0
2005-02-11 14:05:00,55.61,55.62,55.59,55.6,15700.0,30.5704,30.5759,30.5594,30.5649,15700.0
2005-02-11 14:10:00,55.59,55.6,55.53,55.54,9700.0,30.5594,30.5649,30.5264,30.5319,9700.0
2005-02-11 14:15:00,55.54,55.63,55.54,55.6,10500.0,30.5319,30.5814,30.5319,30.5649,10500.0
2005-02-11 14:20:00,55.59,55.63,55.59,55.62,4800.0,30.5594,30.5814,30.5594,30.5759,4800.0
2005-02-11 14:25:00,55.62,55.62,55.54,55.6,9300.0,30.5759,30.5759,30.5319,30.5649,9300.0
2005-02-11 14:30:00,55.6,55.61,55.54,55.56,6200.0,30.5649,30.5704,30.5319,30.5429,6200.0
2005-02-11 14:35:00,55.57,55.65,55.57,55.62,20700.0,30.5484,30.5924,30.5484,30.5759,20700.0
2005-02-11 14:40:00,55.63,55.63,55.58,55.63,25300.0,30.5814,30.5814,30.5539,30.5814,25300.0
2005-02-11 14:45:00,55.62,55.73,55.62,55.69,20000.0,30.5759,30.6364,30.5759,30.6144,20000.0
2005-02-11 14:50:00,55.69,55.71,55.67,55.71,18700.0,30.6144,30.6254,30.6034,30.6254,18700.0
2005-02-11 14:55:00,55.71,55.71,55.63,55.64,16300.0,30.6254,30.6254,30.5814,30.5869,16300.0
2005-02-11 15:00:00,55.64,55.66,55.62,55.65,8400.0,30.5869,30.5979,30.5759,30.5924,8400.0
2005-02-11 15:05:00,55.64,55.7,55.62,55.68,16700.0,30.5869,30.6199,30.5759,30.6089,16700.0
2005-02-11 15:10:00,55.67,55.7,55.67,55.68,26600.0,30.6034,30.6199,30.6034,30.6089,26600.0
2005-02-11 15:15:00,55.68,55.69,55.6,55.62,72700.0,30.6089,30.6144,30.5649,30.5759,72700.0
2005-02-11 15:20:00,55.62,55.68,55.62,55.68,26700.0,30.5759,30.6089,30.5759,30.6089,26700.0
2005-02-11 15:25:00,55.68,55.71,55.64,55.69,30900.0,30.6089,30.6254,30.5869,30.6144,30900.0
2005-02-11 15:30:00,55.69,55.69,55.58,55.64,46600.0,30.6144,30.6144,30.5539,30.5869,46600.0
2005-02-11 15:35:00,55.64,55.65,55.59,55.6,43700.0,30.5869,30.5924,30.5594,30.5649,43700.0
2005-02-11 15:40:00,55.6,55.62,55.56,55.62,36300.0,30.5649,30.5759,30.5429,30.5759,36300.0
2005-02-11 15:45:00,55.62,55.65,55.59,55.6,55400.0,30.5759,30.5924,30.5594,30.5649,55400.0
2005-02-11 15:50:00,55.59,55.6,55.53,55.58,44500.0,30.5594,30.5649,30.5264,30.5539,44500.0
2005-02-11 15:55:00,55.6,55.6,55.51,55.54,71800.0,30.5649,30.5649,30.5154,30.5319,71800.0
2005-02-14 09:30:00,55.95,55.98,55.77,55.85,116900.0,30.7573,30.7738,30.6584,30.7023,116900.0
2005-02-14 09:35:00,55.85,55.85,55.52,55.52,22800.0,30.7023,30.7023,30.5209,30.5209,22800.0
2005-02-14 09:40:00,55.5,55.58,55.37,55.5,53800.0,30.5099,30.5539,30.4385,30.5099,53800.0
2005-02-14 09:45:00,55.49,55.53,55.3,55.4,107300.0,30.5044,30.5264,30.4,30.455,107300.0
2005-02-14 09:50:00,55.43,55.52,55.35,55.42,83300.0,30.4714,30.5209,30.4275,30.4659,83300.0
2005-02-14 09:55:00,55.47,55.48,55.42,55.46,41700.0,30.4934,30.4989,30.4659,30.4879,41700.0
2005-02-14 10:00:00,55.46,55.52,55.28,55.28,36500.0,30.4879,30.5209,30.389,30.389,36500.0
2005-02-14 10:05:00,55.34,55.43,55.34,55.38,15700.0,30.422,30.4714,30.422,30.444,15700.0
2005-02-14 10:10:00,55.38,55.38,55.29,55.31,20300.0,30.444,30.444,30.3945,30.4055,20300.0
2005-02-14 10:15:00,55.3,55.3,55.18,55.29,26600.0,30.4,30.4,30.334,30.3945,26600.0
2005-02-14 10:20:00,55.28,55.36,55.26,55.35,27800.0,30.389,30.433,30.378,30.4275,27800.0
2005-02-14 10:25:00,55.36,55.39,55.29,55.29,18100.0,30.433,30.4495,30.3945,30.3945,18100.0
2005-02-14 10:30:00,55.29,55.29,55.24,55.24,26000.0,30.3945,30.3945,30.367,30.367,26000.0
2005-02-14 10:35:00,55.25,55.26,55.13,55.13,18600.0,30.3725,30.378,30.3065,30.3065,18600.0
2005-02-14 10:40:00,55.17,55.19,55.11,55.14,21700.0,30.3285,30.3395,30.2955,30.312,21700.0
2005-02-14 10:45:00,55.14,55.18,55.1,55.11,80900.0,30.312,30.334,30.29,30.2955,80900.0
2005-02-14 10:50:00,55.11,55.17,55.11,55.12,24100.0,30.2955,30.3285,30.2955,30.301,24100.0
2005-02-14 10:55:00,55.13,55.18,55.04,55.16,16600.0,30.3065,30.334,30.2571,30.323,16600.0
2005-02-14 11:00:00,55.17,55.27,55.17,55.27,20000.0,30.3285,30.3835,30.3285,30.3835,20000.0
2005-02-14 11:05:00,55.27,55.35,55.26,55.32,23800.0,30.3835,30.4275,30.378,30.411,23800.0
2005-02-14 11:10:00,55.3,55.35,55.26,55.35,19500.0,30.4,30.4275,30.378,30.4275,19500.0
2005-02-14 11:15:00,55.32,55.37,55.26,55.33,50800.0,30.411,30.4385,30.378,30.4165,50800.0
2005-02-14 11:20:00,55.33,55.33,55.27,55.3,10600.0,30.4165,30.4165,30.3835,30.4,10600.0
2005-02-14 11:25:00,55.3,55.42,55.28,55.31,52400.0,30.4,30.4659,30.389,30.4055,52400.0
2005-02-14 11:30:00,55.31,55.31,55.29,55.3,11500.0,30.4055,30.4055,30.3945,30.4,11500.0
2005-02-14 11:35:00,55.31,55.33,55.3,55.31,8100.0,30.4055,30.4165,30.4,30.4055,8100.0
2005-02-14 11:40:00,55.31,55.32,55.29,55.32,9400.0,30.4055,30.411,30.3945,30.411,9400.0
2005-02-14 11:45:00,55.32,55.32,55.26,55.27,20100.0,30.411,30.411,30.378,30.3835,20100.0
2005-02-14 11:50:00,55.27,55.27,55.15,55.22,21000.0,30.3835,30.3835,30.3175,30.356,21000.0
2005-02-14 11:55:00,55.22,55.25,55.21,55.24,16000.0,30.356,30.3725,30.3505,30.367,16000.0
2005-02-14 12:00:00,55.24,55.24,55.14,55.14,33500.0,30.367,30.367,30.312,30.312,33500.0
2005-02-14 12:05:00,55.14,55.19,55.09,55.19,15100.0,30.312,30.3395,30.2845,30.3395,15100.0
2005-02-14 12:10:00,55.18,55.2,55.17,55.19,5000.0,30.334,30.345,30.3285,30.3395,5000.0
2005-02-14 12:15:00,55.2,55.2,55.13,55.14,11900.0,30.345,30.345,30.3065,30.312,11900.0
2005-02-14 12:20:00,55.15,55.22,55.12,55.19,14600.0,30.3175,30.356,30.301,30.3395,14600.0
2005-02-14 12:25:00,55.19,55.21,55.13,55.14,9300.0,30.3395,30.3505,30.3065,30.312,9300.0
2005-02-14 12:30:00,55.14,55.19,55.13,55.18,8600.0,30.312,30.3395,30.3065,30.334,8600.0
2005-02-14 12:35:00,55.19,55.2,55.14,55.16,9200.0,30.3395,30.345,30.312,30.323,9200.0
2005-02-14 12:40:00,55.16,55.2,55.15,55.15,20500.0,30.323,30.345,30.3175,30.3175,20500.0
2005-02-14 12:45:00,55.15,55.16,55.1,55.15,18200.0,30.3175,30.323,30.29,30.3175,18200.0
2005-02-14 12:50:00,55.17,55.19,55.13,55.19,13000.0,30.3285,30.3395,30.3065,30.3395,13000.0
2005-02-14 12:55:00,55.19,55.21,55.17,55.18,22000.0,30.3395,30.3505,30.3285,30.334,22000.0
2005-02-14 13:00:00,55.19,55.22,55.16,55.19,18400.0,30.3395,30.356,30.323,30.3395,18400.0
2005-02-14 13:05:00,55.18,55.21,55.18,55.19,12400.0,30.334,30.3505,30.334,30.3395,12400.0
2005-02-14 13:10:00,55.2,55.21,55.18,55.2,7900.0,30.345,30.3505,30.334,30.345,7900.0
2005-02-14 13:15:00,55.2,55.2,55.17,55.18,3900.0,30.345,30.345,30.3285,30.334,3900.0
2005-02-14 13:20:00,55.19,55.21,55.18,55.21,9100.0,30.3395,30.3505,30.334,30.3505,9100.0
2005-02-14 13:25:00,55.2,55.21,55.17,55.17,16800.0,30.345,30.3505,30.3285,30.3285,16800.0
2005-02-14 13:30:00,55.17,55.2,55.17,55.19,9500.0,30.3285,30.345,30.3285,30.3395,9500.0
2005-02-14 13:35:00,55.18,55.18,55.16,55.16,16800.0,30.334,30.334,30.323,30.323,16800.0
2005-02-14 13:40:00,55.17,55.19,55.16,55.18,6900.0,30.3285,30.3395,30.323,30.334,6900.0
2005-02-14 13:45:00,55.17,55.24,55.16,55.23,19800.0,30.3285,30.367,30.323,30.3615,19800.0
2005-02-14 13:50:00,55.23,55.3,55.22,55.26,26500.0,30.3615,30.4,30.356,30.378,26500.0
2005-02-14 13:55:00,55.3,55.3,55.23,55.25,21200.0,30.4,30.4,30.3615,30.3725,21200.0
2005-02-14 14:00:00,55.24,55.28,55.22,55.28,15800.0,30.367,30.389,30.356,30.389,15800.0
2005-02-14 14:05:00,55.26,55.29,55.24,55.25,40900.0,30.378,30.3945,30.367,30.3725,40900.0
2005-02-14 14:10:00,55.25,55.27,55.23,55.26,6500.0,30.3725,30.3835,30.3615,30.378,6500.0
2005-02-14 14:15:00,55.24,55.26,55.23,55.23,7300.0,30.367,30.378,30.3615,30.3615,7300.0
2005-02-14 14:20:00,55.24,55.29,55.23,55.27,13000.0,30.367,30.3945,30.3615,30.3835,13000.0
2005-02-14 14:25:00,55.28,55.31,55.27,55.28,8300.0,30.389,30.4055,30.3835,30.389,8300.0
2005-02-14 14:30:00,55.28,55.32,55.26,55.32,36800.0,30.389,30.411,30.378,30.411,36800.0
2005-02-14 14:35:00,55.31,55.31,55.23,55.27,59000.0,30.4055,30.4055,30.3615,30.3835,59000.0
2005-02-14 14:40:00,55.27,55.27,55.15,55.21,18500.0,30.3835,30.3835,30.3175,30.3505,18500.0
2005-02-14 14:45:00,55.21,55.27,55.21,55.22,12500.0,30.3505,30.3835,30.3505,30.356,12500.0
2005-02-14 14:50:00,55.22,55.26,55.2,55.2,14800.0,30.356,30.378,30.345,30.345,14800.0
2005-02-14 14:55:00,55.2,55.32,55.19,55.29,17300.0,30.345,30.411,30.3395,30.3945,17300.0
2005-02-14 15:00:00,55.29,55.29,55.19,55.26,12400.0,30.3945,30.3945,30.3395,30.378,12400.0
2005-02-14 15:05:00,55.25,55.3,55.25,55.26,16300.0,30.3725,30.4,30.3725,30.378,16300.0
2005-02-14 15:10:00,55.26,55.3,55.23,55.3,19700.0,30.378,30.4,30.3615,30.4,19700.0
2005-02-14 15:15:00,55.3,55.36,55.28,55.29,13400.0,30.4,30.433,30.389,30.3945,13400.0
2005-02-14 15:20:00,55.29,55.37,55.25,55.35,29700.0,30.3945,30.4385,30.3725,30.4275,29700.0
2005-02-14 15:25:00,55.35,55.35,55.32,55.34,14500.0,30.4275,30.4275,30.411,30.422,14500.0
2005-02-14 15:30:00,55.35,55.35,55.3,55.33,12800.0,30.4275,30.4275,30.4,30.4165,12800.0
2005-02-14 15:35:00,55.33,55.34,55.31,55.33,19700.0,30.4165,30.422,30.4055,30.4165,19700.0
2005-02-14 15:40:00,55.32,55.39,55.3,55.38,22300.0,30.411,30.4495,30.4,30.444,22300.0
2005-02-14 15:45:00,55.39,55.4,55.32,55.35,37700.0,30.4495,30.455,30.411,30.4275,37700.0
2005-02-14 15:50:00,55.36,55.36,55.32,55.33,20900.0,30.433,30.433,30.411,30.4165,20900.0
2005-02-14 15:55:00,55.34,55.34,55.25,55.33,55100.0,30.422,30.422,30.3725,30.4165,55100.0
2005-02-15 09:30:00,55.25,55.5,55.24,55.5,63700.0,30.3725,30.5099,30.367,30.5099,63700.0
2005-02-15 09:35:00,55.5,55.59,55.07,55.2,31700.0,30.5099,30.5594,30.2735,30.345,31700.0
2005-02-15 09:40:00,55.19,55.25,55.12,55.14,23200.0,30.3395,30.3725,30.301,30.312,23200.0
2005-02-15 09:45:00,55.15,55.15,55.06,55.07,21900.0,30.3175,30.3175,30.268,30.2735,21900.0
2005-02-15 09:50:00,55.07,55.11,54.95,55.06,40300.0,30.2735,30.2955,30.2076,30.268,40300.0
2005-02-15 09:55:00,55.09,55.22,55.06,55.14,28500.0,30.2845,30.356,30.268,30.312,28500.0
2005-02-15 10:00:00,55.13,55.21,55.0,55.06,27700.0,30.3065,30.3505,30.2351,30.268,27700.0
2005-02-15 10:05:00,55.06,55.16,55.06,55.09,8800.0,30.268,30.323,30.268,30.2845,8800.0
2005-02-15 10:10:00,55.11,55.21,55.1,55.2,38100.0,30.2955,30.3505,30.29,30.345,38100.0
2005-02-15 10:15:00,55.2,55.34,55.2,55.33,32100.0,30.345,30.422,30.345,30.4165,32100.0
2005-02-15 10:20:00,55.33,55.53,55.33,55.45,57400.0,30.4165,30.5264,30.4165,30.4824,57400.0
2005-02-15 10:25:00,55.45,55.49,55.39,55.49,26600.0,30.4824,30.5044,30.4495,30.5044,26600.0
2005-02-15 10:30:00,55.49,55.75,55.48,55.7,85700.0,30.5044,30.6474,30.4989,30.6199,85700.0
2005-02-15 10:35:00,55.7,55.84,55.7,55.78,53400.0,30.6199,30.6968,30.6199,30.6638,53400.0
2005-02-15 10:40:00,55.74,55.8,55.73,55.77,30400.0,30.6419,30.6748,30.6364,30.6584,30400.0
2005-02-15 10:45:00,55.78,55.86,55.77,55.84,15200.0,30.6638,30.7078,30.6584,30.6968,15200.0
2005-02-15 10:50:00,55.85,55.9,55.79,55.82,26600.0,30.7023,30.7298,30.6693,30.6858,26600.0
2005-02-15 10:55:00,55.82,55.86,55.77,55.86,25000.0,30.6858,30.7078,30.6584,30.7078,25000.0
2005-02-15 11:00:00,55.84,55.86,55.73,55.75,28900.0,30.6968,30.7078,30.6364,30.6474,28900.0
2005-02-15 11:05:00,55.75,55.88,55.73,55.8,21200.0,30.6474,30.7188,30.6364,30.6748,21200.0
2005-02-15 11:10:00,55.81,55.81,55.75,55.76,13900.0,30.6803,30.6803,30.6474,30.6529,13900.0
2005-02-15 11:15:00,55.75,55.78,55.74,55.76,10400.0,30.6474,30.6638,30.6419,30.6529,10400.0
2005-02-15 11:20:00,55.76,55.79,55.76,55.77,8500.0,30.6529,30.6693,30.6529,30.6584,8500.0
2005-02-15 11:25:00,55.78,55.78,55.76,55.76,4500.0,30.6638,30.6638,30.6529,30.6529,4500.0
2005-02-15 11:30:00,55.76,55.8,55.76,55.79,21800.0,30.6529,30.6748,30.6529,30.6693,21800.0
2005-02-15 11:35:00,55.8,55.8,55.76,55.77,34800.0,30.6748,30.6748,30.6529,30.6584,34800.0
2005-02-15 11:40:00,55.77,55.81,55.77,55.81,42600.0,30.6584,30.6803,30.6584,30.6803,42600.0
2005-02-15 11:45:00,55.81,55.87,55.81,55.85,59000.0,30.6803,30.7133,30.6803,30.7023,59000.0
2005-02-15 11:50:00,55.84,55.85,55.8,55.82,15300.0,30.6968,30.7023,30.6748,30.6858,15300.0
2005-02-15 11:55:00,55.83,55.85,55.78,55.81,21000.0,30.6913,30.7023,30.6638,30.6803,21000.0
2005-02-15 12:00:00,55.81,55.83,55.78,55.81,41800.0,30.6803,30.6913,30.6638,30.6803,41800.0
2005-02-15 12:05:00,55.81,55.87,55.81,55.82,144400.0,30.6803,30.7133,30.6803,30.6858,144400.0
2005-02-15 12:10:00,55.82,55.85,55.81,55.82,12200.0,30.6858,30.7023,30.6803,30.6858,12200.0
2005-02-15 12:15:00,55.82,55.82,55.72,55.73,23200.0,30.6858,30.6858,30.6309,30.6364,23200.0
2005-02-15 12:20:00,55.73,55.73,55.52,55.52,35700.0,30.6364,30.6364,30.5209,30.5209,35700.0
2005-02-15 12:25:00,55.52,55.67,55.52,55.62,55500.0,30.5209,30.6034,30.5209,30.5759,55500.0
2005-02-15 12:30:00,55.62,55.7,55.62,55.7,18400.0,30.5759,30.6199,30.5759,30.6199,18400.0
2005-02-15 12:35:00,55.7,55.76,55.69,55.69,20900.0,30.6199,30.6529,30.6144,30.6144,20900.0
2005-02-15 12:40:00,55.69,55.69,55.67,55.67,8900.0,30.6144,30.6144,30.6034,30.6034,8900.0
2005-02-15 12:45:00,55.68,55.77,55.67,55.77,18900.0,30.6089,30.6584,30.6034,30.6584,18900.0
2005-02-15 12:50:00,55.73,55.77,55.72,55.72,13900.0,30.6364,30.6584,30.6309,30.6309,13900.0
2005-02-15 12:55:00,55.73,55.73,55.68,55.68,5900.0,30.6364,30.6364,30.6089,30.6089,5900.0
2005-02-15 13:00:00,55.67,55.68,55.58,55.6,21100.0,30.6034,30.6089,30.5539,30.5649,21100.0
2005-02-15 13:05:00,55.6,55.6,55.55,55.55,13600.0,30.5649,30.5649,30.5374,30.5374,13600.0
2005-02-15 13:10:00,55.54,55.55,55.5,55.51,47100.0,30.5319,30.5374,30.5099,30.5154,47100.0
2005-02-15 13:15:00,55.51,55.53,55.51,55.52,15900.0,30.5154,30.5264,30.5154,30.5209,15900.0
2005-02-15 13:20:00,55.47,55.5,55.38,55.41,42800.0,30.4934,30.5099,30.444,30.4604,42800.0
2005-02-15 13:25:00,55.41,55.41,55.07,55.11,49600.0,30.4604,30.4604,30.2735,30.2955,49600.0
2005-02-15 13:30:00,55.12,55.12,55.0,55.11,90600.0,30.301,30.301,30.2351,30.2955,90600.0
2005-02-15 13:35:00,55.1,55.22,55.1,55.15,35300.0,30.29,30.356,30.29,30.3175,35300.0
2005-02-15 13:40:00,55.16,55.23,55.15,55.21,26500.0,30.323,30.3615,30.3175,30.3505,26500.0
2005-02-15 13:45:00,55.21,55.22,55.17,55.21,28100.0,30.3505,30.356,30.3285,30.3505,28100.0
2005-02-15 13:50:00,55.21,55.23,55.18,55.21,72300.0,30.3505,30.3615,30.334,30.3505,72300.0
2005-02-15 13:55:00,55.22,55.24,55.12,55.16,147200.0,30.356,30.367,30.301,30.323,147200.0
2005-02-15 14:00:00,55.18,55.24,55.15,55.24,45900.0,30.334,30.367,30.3175,30.367,45900.0
2005-02-15 14:05:00,55.23,55.75,55.23,55.26,15000.0,30.3615,30.6474,30.3615,30.378,15000.0
2005-02-15 14:10:00,55.25,55.28,55.22,55.25,33700.0,30.3725,30.389,30.356,30.3725,33700.0
2005-02-15 14:15:00,55.26,55.28,55.23,55.27,25100.0,30.378,30.389,30.3615,30.3835,25100.0
2005-02-15 14:20:00,55.26,55.36,55.26,55.35,37900.0,30.378,30.433,30.378,30.4275,37900.0
2005-02-15 14:25:00,55.35,55.38,55.35,55.36,30200.0,30.4275,30.444,30.4275,30.433,30200.0
2005-02-15 14:30:00,55.36,55.36,55.33,55.33,32400.0,30.433,30.433,30.4165,30.4165,32400.0
2005-02-15 14:35:00,55.34,55.42,55.34,55.37,52100.0,30.422,30.4659,30.422,30.4385,52100.0
2005-02-15 14:40:00,55.38,55.41,55.36,55.4,30500.0,30.444,30.4604,30.433,30.455,30500.0
2005-02-15 14:45:00,55.4,55.4,55.3,55.34,43700.0,30.455,30.455,30.4,30.422,43700.0
2005-02-15 14:50:00,55.34,55.37,55.3,55.31,30900.0,30.422,30.4385,30.4,30.4055,30900.0
2005-02-15 14:55:00,55.31,55.42,55.31,55.4,15700.0,30.4055,30.4659,30.4055,30.455,15700.0
2005-02-15 15:00:00,55.39,55.54,55.39,55.5,78000.0,30.4495,30.5319,30.4495,30.5099,78000.0
2005-02-15 15:05:00,55.5,55.56,55.48,55.55,51400.0,30.5099,30.5429,30.4989,30.5374,51400.0
2005-02-15 15:10:00,55.56,55.73,55.56,55.7,64200.0,30.5429,30.6364,30.5429,30.6199,64200.0
2005-02-15 15:15:00,55.7,55.71,55.67,55.7,45300.0,30.6199,30.6254,30.6034,30.6199,45300.0
2005-02-15 15:20:00,55.7,55.8,55.67,55.8,45200.0,30.6199,30.6748,30.6034,30.6748,45200.0
2005-02-15 15:25:00,55.75,55.82,55.73,55.77,57200.0,30.6474,30.6858,30.6364,30.6584,57200.0
2005-02-15 15:30:00,55.77,55.83,55.67,55.68,79700.0,30.6584,30.6913,30.6034,30.6089,79700.0
2005-02-15 15:35:00,55.67,55.74,55.64,55.73,50900.0,30.6034,30.6419,30.5869,30.6364,50900.0
2005-02-15 15:40:00,55.72,55.83,55.72,55.78,64000.0,30.6309,30.6913,30.6309,30.6638,64000.0
2005-02-15 15:45:00,55.78,55.79,55.71,55.72,37000.0,30.6638,30.6693,30.6254,30.6309,37000.0
2005-02-15 15:50:00,55.72,55.79,55.67,55.76,80700.0,30.6309,30.6693,30.6034,30.6529,80700.0
2005-02-15 15:55:00,55.76,55.76,55.7,55.75,109300.0,30.6529,30.6529,30.6199,30.6474,109300.0
2005-02-16 09:30:00,55.52,55.73,55.47,55.67,78500.0,30.5209,30.6364,30.4934,30.6034,78500.0
2005-02-16 09:35:00,55.67,55.71,55.55,55.67,29400.0,30.6034,30.6254,30.5374,30.6034,29400.0
2005-02-16 09:40:00,55.67,55.71,55.61,55.7,29500.0,30.6034,30.6254,30.5704,30.6199,29500.0
2005-02-16 09:45:00,55.71,55.84,55.7,55.78,15200.0,30.6254,30.6968,30.6199,30.6638,15200.0
2005-02-16 09:50:00,55.79,55.79,55.58,55.59,27200.0,30.6693,30.6693,30.5539,30.5594,27200.0
2005-02-16 09:55:00,55.58,55.63,55.58,55.61,20200.0,30.5539,30.5814,30.5539,30.5704,20200.0
2005-02-16 10:00:00,55.48,55.5,55.28,55.38,44100.0,30.4989,30.5099,30.389,30.444,44100.0
2005-02-16 10:05:00,55.38,55.4,55.25,55.3,53300.0,30.444,30.455,30.3725,30.4,53300.0
2005-02-16 10:10:00,55.34,55.35,55.25,55.28,37300.0,30.422,30.4275,30.3725,30.389,37300.0
2005-02-16 10:15:00,55.28,55.36,55.25,55.35,41100.0,30.389,30.433,30.3725,30.4275,41100.0
2005-02-16 10:20:00,55.36,55.36,55.25,55.26,26100.0,30.433,30.433,30.3725,30.378,26100.0
2005-02-16 10:25:00,55.27,55.34,55.25,55.29,19000.0,30.3835,30.422,30.3725,30.3945,19000.0
2005-02-16 10:30:00,55.29,55.29,55.18,55.25,37900.0,30.3945,30.3945,30.334,30.3725,37900.0
2005-02-16 10:35:00,55.27,55.3,55.21,55.21,30700.0,30.3835,30.4,30.3505,30.3505,30700.0
2005-02-16 10:40:00,55.21,55.21,55.1,55.16,31700.0,30.3505,30.3505,30.29,30.323,31700.0
2005-02-16 10:45:00,55.13,55.15,55.05,55.09,28900.0,30.3065,30.3175,30.2625,30.2845,28900.0
2005-02-16 10:50:00,55.12,55.14,55.04,55.13,21800.0,30.301,30.312,30.2571,30.3065,21800.0
2005-02-16 10:55:00,55.13,55.28,55.11,55.15,15500.0,30.3065,30.389,30.2955,30.3175,15500.0
2005-02-16 11:00:00,55.15,55.15,55.11,55.12,15700.0,30.3175,30.3175,30.2955,30.301,15700.0
2005-02-16 11:05:00,55.1,55.11,55.05,55.11,26200.0,30.29,30.2955,30.2625,30.2955,26200.0
2005-02-16 11:10:00,55.1,55.37,55.06,55.12,28200.0,30.29,30.4385,30.268,30.301,28200.0
2005-02-16 11:15:00,55.12,55.2,55.12,55.2,14600.0,30.301,30.345,30.301,30.345,14600.0
2005-02-16 11:20:00,55.2,55.2,55.12,55.14,4800.0,30.345,30.345,30.301,30.312,4800.0
2005-02-16 11:25:00,55.15,55.16,55.11,55.12,16400.0,30.3175,30.323,30.2955,30.301,16400.0
2005-02-16 11:30:00,55.11,55.12,55.09,55.09,20400.0,30.2955,30.301,30.2845,30.2845,20400.0
2005-02-16 11:35:00,55.1,55.11,55.04,55.07,31600.0,30.29,30.2955,30.2571,30.2735,31600.0
2005-02-16 11:40:00,55.06,55.07,55.04,55.05,10600.0,30.268,30.2735,30.2571,30.2625,10600.0
2005-02-16 11:45:00,55.06,55.06,55.04,55.06,7300.0,30.268,30.268,30.2571,30.268,7300.0
2005-02-16 11:50:00,55.06,55.1,55.04,55.08,23200.0,30.268,30.29,30.2571,30.279,23200.0
2005-02-16 11:55:00,55.08,55.18,55.08,55.18,131300.0,30.279,30.334,30.279,30.334,131300.0
2005-02-16 12:00:00,55.18,55.19,55.17,55.19,21300.0,30.334,30.3395,30.3285,30.3395,21300.0
2005-02-16 12:05:00,55.2,55.25,55.18,55.22,34000.0,30.345,30.3725,30.334,30.356,34000.0
2005-02-16 12:10:00,55.22,55.25,55.22,55.25,7900.0,30.356,30.3725,30.356,30.3725,7900.0
2005-02-16 12:15:00,55.25,55.29,55.25,55.27,10400.0,30.3725,30.3945,30.3725,30.3835,10400.0
2005-02-16 12:20:00,55.27,55.31,55.25,55.3,77900.0,30.3835,30.4055,30.3725,30.4,77900.0
2005-02-16 12:25:00,55.3,55.35,55.28,55.29,11600.0,30.4,30.4275,30.389,30.3945,11600.0
2005-02-16 12:30:00,55.29,55.29,55.27,55.27,1700.0,30.3945,30.3945,30.3835,30.3835,1700.0
2005-02-16 12:35:00,55.28,55.28,55.24,55.26,9900.0,30.389,30.389,30.367,30.378,9900.0
2005-02-16 12:40:00,55.26,55.35,55.25,55.26,10900.0,30.378,30.4275,30.3725,30.378,10900.0
2005-02-16 12:45:00,55.25,55.27,55.21,55.22,13300.0,30.3725,30.3835,30.3505,30.356,13300.0
2005-02-16 12:50:00,55.21,55.21,55.15,55.17,9500.0,30.3505,30.3505,30.3175,30.3285,9500.0
2005-02-16 12:55:00,55.17,55.26,55.16,55.22,12200.0,30.3285,30.378,30.323,30.356,12200.0
2005-02-16 13:00:00,55.21,55.21,55.15,55.15,28500.0,30.3505,30.3505,30.3175,30.3175,28500.0
2005-02-16 13:05:00,55.14,55.16,55.1,55.14,19600.0,30.312,30.323,30.29,30.312,19600.0
2005-02-16 13:10:00,55.14,55.18,55.14,55.16,42200.0,30.312,30.334,30.312,30.323,42200.0
2005-02-16 13:15:00,55.17,55.2,55.17,55.2,17400.0,30.3285,30.345,30.3285,30.345,17400.0
2005-02-16 13:20:00,55.19,55.2,55.17,55.19,17200.0,30.3395,30.345,30.3285,30.3395,17200.0
2005-02-16 13:25:00,55.19,55.19,55.16,55.16,28200.0,30.3395,30.3395,30.323,30.323,28200.0
2005-02-16 13:30:00,55.16,55.17,55.1,55.11,26700.0,30.323,30.3285,30.29,30.2955,26700.0
2005-02-16 13:35:00,55.11,55.15,55.1,55.14,21200.0,30.2955,30.3175,30.29,30.312,21200.0
2005-02-16 13:40:00,55.15,55.17,55.14,55.15,28900.0,30.3175,30.3285,30.312,30.3175,28900.0
2005-02-16 13:45:00,55.16,55.18,55.16,55.17,15400.0,30.323,30.334,30.323,30.3285,15400.0
2005-02-16 13:50:00,55.17,55.17,55.12,55.12,8100.0,30.3285,30.3285,30.301,30.301,8100.0
2005-02-16 13:55:00,55.13,55.24,55.13,55.13,23000.0,30.3065,30.367,30.3065,30.3065,23000.0
2005-02-16 14:00:00,55.14,55.19,55.13,55.14,8700.0,30.312,30.3395,30.3065,30.312,8700.0
2005-02-16 14:05:00,55.12,55.16,55.12,55.14,17100.0,30.301,30.323,30.301,30.312,17100.0
2005-02-16 14:10:00,55.14,55.17,55.12,55.12,14400.0,30.312,30.3285,30.301,30.301,14400.0
2005-02-16 14:15:00,55.14,55.14,55.12,55.14,4600.0,30.312,30.312,30.301,30.312,4600.0
2005-02-16 14:20:00,55.14,55.16,55.14,55.15,10900.0,30.312,30.323,30.312,30.3175,10900.0
2005-02-16 14:25:00,55.15,55.18,55.15,55.17,15100.0,30.3175,30.334,30.3175,30.3285,15100.0
2005-02-16 14:30:00,55.17,55.24,55.17,55.2,13800.0,30.3285,30.367,30.3285,30.345,13800.0
2005-02-16 14:35:00,55.2,55.24,55.17,55.17,17400.0,30.345,30.367,30.3285,30.3285,17400.0
2005-02-16 14:40:00,55.17,55.27,55.16,55.25,37400.0,30.3285,30.3835,30.323,30.3725,37400.0
2005-02-16 14:45:00,55.27,55.35,55.27,55.27,30300.0,30.3835,30.4275,30.3835,30.3835,30300.0
2005-02-16 14:50:00,55.27,55.28,55.25,55.27,19000.0,30.3835,30.389,30.3725,30.3835,19000.0
2005-02-16 14:55:00,55.26,55.38,55.25,55.36,26500.0,30.378,30.444,30.3725,30.433,26500.0
2005-02-16 15:00:00,55.37,55.38,55.28,55.31,20500.0,30.4385,30.444,30.389,30.4055,20500.0
2005-02-16 15:05:00,55.31,55.34,55.3,55.33,121800.0,30.4055,30.422,30.4,30.4165,121800.0
2005-02-16 15:10:00,55.34,55.37,55.33,55.37,20900.0,30.422,30.4385,30.4165,30.4385,20900.0
2005-02-16 15:15:00,55.36,55.36,55.31,55.34,40800.0,30.433,30.433,30.4055,30.422,40800.0
2005-02-16 15:20:00,55.34,55.37,55.33,55.36,22000.0,30.422,30.4385,30.4165,30.433,22000.0
2005-02-16 15:25:00,55.36,55.37,55.33,55.33,19900.0,30.433,30.4385,30.4165,30.4165,19900.0
2005-02-16 15:30:00,55.34,55.35,55.33,55.34,46600.0,30.422,30.4275,30.4165,30.422,46600.0
2005-02-16 15:35:00,55.33,55.34,55.27,55.31,38600.0,30.4165,30.422,30.3835,30.4055,38600.0
2005-02-16 15:40:00,55.31,55.36,55.31,55.35,60300.0,30.4055,30.433,30.4055,30.4275,60300.0
2005-02-16 15:45:00,55.35,55.36,55.32,55.33,96300.0,30.4275,30.433,30.411,30.4165,96300.0
2005-02-16 15:50:00,55.33,55.39,55.33,55.38,32900.0,30.4165,30.4495,30.4165,30.444,32900.0
2005-02-16 15:55:00,55.38,55.38,55.28,55.37,98800.0,30.444,30.444,30.389,30.4385,98800.0
2005-02-17 09:30:00,55.29,55.43,55.26,55.43,54400.0,30.3945,30.4714,30.378,30.4714,54400.0
2005-02-17 09:35:00,55.53,55.53,55.35,55.47,16200.0,30.5264,30.5264,30.4275,30.4934,16200.0
2005-02-17 09:40:00,55.48,55.52,55.25,55.48,52600.0,30.4989,30.5209,30.3725,30.4989,52600.0
2005-02-17 09:45:00,55.49,55.69,55.49,55.63,32600.0,30.5044,30.6144,30.5044,30.5814,32600.0
2005-02-17 09:50:00,55.6,55.64,55.54,55.55,31800.0,30.5649,30.5869,30.5319,30.5374,31800.0
2005-02-17 09:55:00,55.54,55.54,55.37,55.38,39900.0,30.5319,30.5319,30.4385,30.444,39900.0
2005-02-17 10:00:00,55.38,55.52,55.25,55.3,23400.0,30.444,30.5209,30.3725,30.4,23400.0
2005-02-17 10:05:00,55.31,55.42,55.31,55.42,48900.0,30.4055,30.4659,30.4055,30.4659,48900.0
2005-02-17 10:10:00,55.4,55.4,55.2,55.4,46800.0,30.455,30.455,30.345,30.455,46800.0
2005-02-17 10:15:00,55.42,55.42,55.21,55.37,50000.0,30.4659,30.4659,30.3505,30.4385,50000.0
2005-02-17 10:20:00,55.37,55.38,55.26,55.28,20700.0,30.4385,30.444,30.378,30.389,20700.0
2005-02-17 10:25:00,55.27,55.41,55.25,55.31,69200.0,30.3835,30.4604,30.3725,30.4055,69200.0
2005-02-17 10:30:00,55.3,55.3,55.1,55.18,62100.0,30.4,30.4,30.29,30.334,62100.0
2005-02-17 10:35:00,55.19,55.26,55.17,55.26,56800.0,30.3395,30.378,30.3285,30.378,56800.0
2005-02-17 10:40:00,55.26,55.27,55.19,55.22,25800.0,30.378,30.3835,30.3395,30.356,25800.0
2005-02-17 10:45:00,55.2,55.23,55.19,55.23,45100.0,30.345,30.3615,30.3395,30.3615,45100.0
2005-02-17 10:50:00,55.21,55.22,55.13,55.2,24800.0,30.3505,30.356,30.3065,30.345,24800.0
2005-02-17 10:55:00,55.17,55.25,55.17,55.22,21500.0,30.3285,30.3725,30.3285,30.356,21500.0
2005-02-17 11:00:00,55.22,55.26,55.12,55.2,25200.0,30.356,30.378,30.301,30.345,25200.0
2005-02-17 11:05:00,55.2,55.24,55.2,55.2,10400.0,30.345,30.367,30.345,30.345,10400.0
2005-02-17 11:10:00,55.2,55.23,55.13,55.17,46000.0,30.345,30.3615,30.3065,30.3285,46000.0
2005-02-17 11:15:00,55.16,55.16,55.09,55.09,46400.0,30.323,30.323,30.2845,30.2845,46400.0
2005-02-17 11:20:00,55.09,55.2,55.09,55.2,32700.0,30.2845,30.345,30.2845,30.345,32700.0
2005-02-17 11:25:00,55.18,55.18,55.12,55.17,26500.0,30.334,30.334,30.301,30.3285,26500.0
2005-02-17 11:30:00,55.16,55.19,55.12,55.15,54700.0,30.323,30.3395,30.301,30.3175,54700.0
2005-02-17 11:35:00,55.14,55.17,55.1,55.17,24200.0,30.312,30.3285,30.29,30.3285,24200.0
2005-02-17 11:40:00,55.17,55.18,55.13,55.18,14800.0,30.3285,30.334,30.3065,30.334,14800.0
2005-02-17 11:45:00,55.18,55.19,55.16,55.18,14800.0,30.334,30.3395,30.323,30.334,14800.0
2005-02-17 11:50:00,55.16,55.18,55.13,55.16,13300.0,30.323,30.334,30.3065,30.323,13300.0
2005-02-17 11:55:00,55.17,55.19,55.14,55.18,12000.0,30.3285,30.3395,30.312,30.334,12000.0
2005-02-17 12:00:00,55.16,55.28,55.1,55.21,31600.0,30.323,30.389,30.29,30.3505,31600.0
2005-02-17 12:05:00,55.18,55.25,55.18,55.25,13600.0,30.334,30.3725,30.334,30.3725,13600.0
2005-02-17 12:10:00,55.25,55.31,55.24,55.26,14000.0,30.3725,30.4055,30.367,30.378,14000.0
2005-02-17 12:15:00,55.27,55.32,55.26,55.32,6800.0,30.3835,30.411,30.378,30.411,6800.0
2005-02-17 12:20:00,55.32,55.35,55.22,55.3,11200.0,30.411,30.4275,30.356,30.4,11200.0
2005-02-17 12:25:00,55.29,55.3,55.2,55.25,10400.0,30.3945,30.4,30.345,30.3725,10400.0
2005-02-17 12:30:00,55.26,55.26,55.19,55.2,4700.0,30.378,30.378,30.3395,30.345,4700.0
2005-02-17 12:35:00,55.19,55.2,55.16,55.18,5300.0,30.3395,30.345,30.323,30.334,5300.0
2005-02-17 12:40:00,55.19,55.26,55.18,55.18,8700.0,30.3395,30.378,30.334,30.334,8700.0
2005-02-17 12:45:00,55.2,55.2,55.13,55.13,8400.0,30.345,30.345,30.3065,30.3065,8400.0
2005-02-17 12:50:00,55.15,55.18,55.01,55.11,50500.0,30.3175,30.334,30.2406,30.2955,50500.0
2005-02-17 12:55:00,55.1,55.13,55.04,55.09,24100.0,30.29,30.3065,30.2571,30.2845,24100.0
2005-02-17 13:00:00,55.09,55.11,55.06,55.1,20200.0,30.2845,30.2955,30.268,30.29,20200.0
2005-02-17 13:05:00,55.11,55.14,55.05,55.08,48500.0,30.2955,30.312,30.2625,30.279,48500.0
2005-02-17 13:10:00,55.08,55.1,55.07,55.1,23600.0,30.279,30.29,30.2735,30.29,23600.0
2005-02-17 13:15:00,55.09,55.11,55.08,55.08,43500.0,30.2845,30.2955,30.279,30.279,43500.0
2005-02-17 13:20:00,55.08,55.09,55.06,55.09,24500.0,30.279,30.2845,30.268,30.2845,24500.0
2005-02-17 13:25:00,55.07,55.09,55.05,55.09,20400.0,30.2735,30.2845,30.2625,30.2845,20400.0
2005-02-17 13:30:00,55.09,55.1,55.04,55.07,28300.0,30.2845,30.29,30.2571,30.2735,28300.0
2005-02-17 13:35:00,55.07,55.09,55.05,55.08,25600.0,30.2735,30.2845,30.2625,30.279,25600.0
2005-02-17 13:40:00,55.09,55.11,55.07,55.1,5800.0,30.2845,30.2955,30.2735,30.29,5800.0
2005-02-17 13:45:00,55.11,55.14,55.08,55.09,9900.0,30.2955,30.312,30.279,30.2845,9900.0
2005-02-17 13:50:00,55.1,55.12,55.06,55.07,18300.0,30.29,30.301,30.268,30.2735,18300.0
2005-02-17 13:55:00,55.07,55.08,55.06,55.07,33200.0,30.2735,30.279,30.268,30.2735,33200.0
2005-02-17 14:00:00,55.06,55.12,55.05,55.12,40700.0,30.268,30.301,30.2625,30.301,40700.0
2005-02-17 14:05:00,55.13,55.19,55.11,55.15,47000.0,30.3065,30.3395,30.2955,30.3175,47000.0
2005-02-17 14:10:00,55.13,55.18,55.12,55.17,19900.0,30.3065,30.334,30.301,30.3285,19900.0
2005-02-17 14:15:00,55.17,55.29,55.16,55.25,18400.0,30.3285,30.3945,30.323,30.3725,18400.0
2005-02-17 14:20:00,55.26,55.45,55.21,55.45,62800.0,30.378,30.4824,30.3505,30.4824,62800.0
2005-02-17 14:25:00,55.4,55.43,55.31,55.32,21200.0,30.455,30.4714,30.4055,30.411,21200.0
2005-02-17 14:30:00,55.32,55.32,55.25,55.26,29900.0,30.411,30.411,30.3725,30.378,29900.0
2005-02-17 14:35:00,55.26,55.32,55.25,55.29,30500.0,30.378,30.411,30.3725,30.3945,30500.0
2005-02-17 14:40:00,55.29,55.29,55.22,55.22,6400.0,30.3945,30.3945,30.356,30.356,6400.0
2005-02-17 14:45:00,55.23,55.24,55.12,55.14,26400.0,30.3615,30.367,30.301,30.312,26400.0
2005-02-17 14:50:00,55.14,55.17,55.1,55.17,43000.0,30.312,30.3285,30.29,30.3285,43000.0
2005-02-17 14:55:00,55.2,55.2,55.11,55.12,31700.0,30.345,30.345,30.2955,30.301,31700.0
2005-02-17 15:00:00,55.13,55.18,55.11,55.17,50800.0,30.3065,30.334,30.2955,30.3285,50800.0
2005-02-17 15:05:00,55.18,55.22,55.05,55.12,59200.0,30.334,30.356,30.2625,30.301,59200.0
2005-02-17 15:10:00,55.13,55.15,55.12,55.14,15900.0,30.3065,30.3175,30.301,30.312,15900.0
2005-02-17 15:15:00,55.12,55.18,55.11,55.17,36600.0,30.301,30.334,30.2955,30.3285,36600.0
2005-02-17 15:20:00,55.18,55.18,55.11,55.14,36300.0,30.334,30.334,30.2955,30.312,36300.0
2005-02-17 15:25:00,55.15,55.19,55.09,55.19,50700.0,30.3175,30.3395,30.2845,30.3395,50700.0
2005-02-17 15:30:00,55.19,55.2,55.17,55.2,33400.0,30.3395,30.345,30.3285,30.345,33400.0
2005-02-17 15:35:00,55.2,55.29,55.19,55.29,34200.0,30.345,30.3945,30.3395,30.3945,34200.0
2005-02-17 15:40:00,55.29,55.3,55.2,55.21,40700.0,30.3945,30.4,30.345,30.3505,40700.0
2005-02-17 15:45:00,55.22,55.25,55.12,55.12,35800.0,30.356,30.3725,30.301,30.301,35800.0
2005-02-17 15:50:00,55.13,55.21,55.1,55.12,175000.0,30.3065,30.3505,30.29,30.301,175000.0
2005-02-17 15:55:00,55.12,55.14,55.1,55.13,132100.0,30.301,30.312,30.29,30.3065,132100.0
2005-02-18 09:30:00,55.23,55.23,55.02,55.11,248300.0,30.3615,30.3615,30.2461,30.2955,248300.0
2005-02-18 09:35:00,55.04,55.17,54.9,55.11,35300.0,30.2571,30.3285,30.1801,30.2955,35300.0
2005-02-18 09:40:00,55.11,55.11,54.95,54.97,57700.0,30.2955,30.2955,30.2076,30.2186,57700.0
2005-02-18 09:45:00,54.97,54.97,54.82,54.95,46300.0,30.2186,30.2186,30.1361,30.2076,46300.0
2005-02-18 09:50:00,54.94,54.96,54.86,54.94,56700.0,30.2021,30.2131,30.1581,30.2021,56700.0
2005-02-18 09:55:00,54.95,54.97,54.9,54.93,51300.0,30.2076,30.2186,30.1801,30.1966,51300.0
2005-02-18 10:00:00,54.92,54.96,54.89,54.92,18600.0,30.1911,30.2131,30.1746,30.1911,18600.0
2005-02-18 10:05:00,54.94,54.94,54.8,54.91,30800.0,30.2021,30.2021,30.1251,30.1856,30800.0
2005-02-18 10:10:00,54.91,54.93,54.81,54.84,22900.0,30.1856,30.1966,30.1306,30.1471,22900.0
2005-02-18 10:15:00,54.86,54.86,54.81,54.81,26300.0,30.1581,30.1581,30.1306,30.1306,26300.0
2005-02-18 10:20:00,54.8,54.8,54.67,54.72,39700.0,30.1251,30.1251,30.0537,30.0811,39700.0
2005-02-18 10:25:00,54.72,54.72,54.7,54.72,21700.0,30.0811,30.0811,30.0701,30.0811,21700.0
2005-02-18 10:30:00,54.72,54.83,54.72,54.81,18400.0,30.0811,30.1416,30.0811,30.1306,18400.0
2005-02-18 10:35:00,54.81,54.81,54.73,54.79,14900.0,30.1306,30.1306,30.0866,30.1196,14900.0
2005-02-18 10:40:00,54.8,54.85,54.78,54.78,21000.0,30.1251,30.1526,30.1141,30.1141,21000.0
2005-02-18 10:45:00,54.78,54.79,54.73,54.75,28600.0,30.1141,30.1196,30.0866,30.0976,28600.0
2005-02-18 10:50:00,54.75,54.76,54.7,54.7,28300.0,30.0976,30.1031,30.0701,30.0701,28300.0
2005-02-18 10:55:00,54.7,54.7,54.68,54.68,32700.0,30.0701,30.0701,30.0591,30.0591,32700.0
2005-02-18 11:00:00,54.68,54.68,54.58,54.58,39700.0,30.0591,30.0591,30.0042,30.0042,39700.0
2005-02-18 11:05:00,54.57,54.59,54.51,54.51,67200.0,29.9987,30.0097,29.9657,29.9657,67200.0
2005-02-18 11:10:00,54.52,54.56,54.51,54.52,52000.0,29.9712,29.9932,29.9657,29.9712,52000.0
2005-02-18 11:15:00,54.53,54.6,54.52,54.57,27900.0,29.9767,30.0152,29.9712,29.9987,27900.0
2005-02-18 11:20:00,54.57,54.57,54.5,54.5,19400.0,29.9987,29.9987,29.9602,29.9602,19400.0
2005-02-18 11:25:00,54.5,54.65,54.5,54.59,91200.0,29.9602,30.0427,29.9602,30.0097,91200.0
2005-02-18 11:30:00,54.58,54.58,54.5,54.51,44700.0,30.0042,30.0042,29.9602,29.9657,44700.0
2005-02-18 11:35:00,54.5,54.55,54.5,54.5,35000.0,29.9602,29.9877,29.9602,29.9602,35000.0
2005-02-18 11:40:00,54.51,54.51,54.5,54.51,57900.0,29.9657,29.9657,29.9602,29.9657,57900.0
2005-02-18 11:45:00,54.5,54.51,54.4,54.48,99000.0,29.9602,29.9657,29.9052,29.9492,99000.0
2005-02-18 11:50:00,54.48,54.5,54.45,54.47,34200.0,29.9492,29.9602,29.9327,29.9437,34200.0
2005-02-18 11:55:00,54.49,54.57,54.48,54.53,39500.0,29.9547,29.9987,29.9492,29.9767,39500.0
2005-02-18 12:00:00,54.55,54.62,54.54,54.62,33900.0,29.9877,30.0262,29.9822,30.0262,33900.0
2005-02-18 12:05:00,54.63,54.89,54.63,54.85,74700.0,30.0317,30.1746,30.0317,30.1526,74700.0
2005-02-18 12:10:00,54.85,54.85,54.75,54.78,77400.0,30.1526,30.1526,30.0976,30.1141,77400.0
2005-02-18 12:15:00,54.75,54.75,54.72,54.72,48800.0,30.0976,30.0976,30.0811,30.0811,48800.0
2005-02-18 12:20:00,54.72,54.73,54.67,54.67,89800.0,30.0811,30.0866,30.0537,30.0537,89800.0
2005-02-18 12:25:00,54.67,54.67,54.6,54.6,60600.0,30.0537,30.0537,30.0152,30.0152,60600.0
2005-02-18 12:30:00,54.6,54.6,54.54,54.59,24200.0,30.0152,30.0152,29.9822,30.0097,24200.0
2005-02-18 12:35:00,54.59,54.59,54.54,54.55,18200.0,30.0097,30.0097,29.9822,29.9877,18200.0
2005-02-18 12:40:00,54.55,54.56,54.54,54.56,18200.0,29.9877,29.9932,29.9822,29.9932,18200.0
2005-02-18 12:45:00,54.54,54.55,54.53,54.53,19400.0,29.9822,29.9877,29.9767,29.9767,19400.0
2005-02-18 12:50:00,54.53,54.54,54.51,54.52,66100.0,29.9767,29.9822,29.9657,29.9712,66100.0
2005-02-18 12:55:00,54.52,54.59,54.52,54.53,65000.0,29.9712,30.0097,29.9712,29.9767,65000.0
2005-02-18 13:00:00,54.54,54.54,54.5,54.5,36100.0,29.9822,29.9822,29.9602,29.9602,36100.0
2005-02-18 13:05:00,54.5,54.51,54.45,54.46,46000.0,29.9602,29.9657,29.9327,29.9382,46000.0
2005-02-18 13:10:00,54.45,54.45,54.4,54.42,27600.0,29.9327,29.9327,29.9052,29.9162,27600.0
2005-02-18 13:15:00,54.41,54.44,54.41,54.44,28600.0,29.9107,29.9272,29.9107,29.9272,28600.0
2005-02-18 13:20:00,54.44,54.44,54.42,54.43,14400.0,29.9272,29.9272,29.9162,29.9217,14400.0
2005-02-18 13:25:00,54.44,54.47,54.43,54.47,13200.0,29.9272,29.9437,29.9217,29.9437,13200.0
2005-02-18 13:30:00,54.47,54.5,54.43,54.49,25300.0,29.9437,29.9602,29.9217,29.9547,25300.0
2005-02-18 13:35:00,54.48,54.5,54.43,54.49,27800.0,29.9492,29.9602,29.9217,29.9547,27800.0
2005-02-18 13:40:00,54.48,54.53,54.48,54.52,60800.0,29.9492,29.9767,29.9492,29.9712,60800.0
2005-02-18 13:45:00,54.53,54.53,54.51,54.53,11000.0,29.9767,29.9767,29.9657,29.9767,11000.0
2005-02-18 13:50:00,54.53,54.53,54.51,54.52,15200.0,29.9767,29.9767,29.9657,29.9712,15200.0
2005-02-18 13:55:00,54.51,54.52,54.51,54.52,18000.0,29.9657,29.9712,29.9657,29.9712,18000.0
2005-02-18 14:00:00,54.51,54.52,54.5,54.5,45500.0,29.9657,29.9712,29.9602,29.9602,45500.0
2005-02-18 14:05:00,54.51,54.51,54.48,54.49,29300.0,29.9657,29.9657,29.9492,29.9547,29300.0
2005-02-18 14:10:00,54.49,54.49,54.46,54.49,31800.0,29.9547,29.9547,29.9382,29.9547,31800.0
2005-02-18 14:15:00,54.49,54.5,54.46,54.5,43000.0,29.9547,29.9602,29.9382,29.9602,43000.0
2005-02-18 14:20:00,54.49,54.5,54.47,54.5,27500.0,29.9547,29.9602,29.9437,29.9602,27500.0
2005-02-18 14:25:00,54.5,54.51,54.49,54.49,39300.0,29.9602,29.9657,29.9547,29.9547,39300.0
2005-02-18 14:30:00,54.5,54.5,54.49,54.49,18000.0,29.9602,29.9602,29.9547,29.9547,18000.0
2005-02-18 14:35:00,54.5,54.5,54.49,54.49,17600.0,29.9602,29.9602,29.9547,29.9547,17600.0
2005-02-18 14:40:00,54.49,54.49,54.45,54.47,30000.0,29.9547,29.9547,29.9327,29.9437,30000.0
2005-02-18 14:45:00,54.48,54.5,54.47,54.48,70700.0,29.9492,29.9602,29.9437,29.9492,70700.0
2005-02-18 14:50:00,54.48,54.5,54.47,54.5,87200.0,29.9492,29.9602,29.9437,29.9602,87200.0
2005-02-18 14:55:00,54.5,54.58,54.5,54.55,50000.0,29.9602,30.0042,29.9602,29.9877,50000.0
2005-02-18 15:00:00,54.56,54.6,54.55,54.58,31800.0,29.9932,30.0152,29.9877,30.0042,31800.0
2005-02-18 15:05:00,54.57,54.58,54.54,54.55,78200.0,29.9987,30.0042,29.9822,29.9877,78200.0
2005-02-18 15:10:00,54.55,54.55,54.5,54.52,33100.0,29.9877,29.9877,29.9602,29.9712,33100.0
2005-02-18 15:15:00,54.53,54.59,54.52,54.58,55400.0,29.9767,30.0097,29.9712,30.0042,55400.0
2005-02-18 15:20:00,54.58,54.69,54.56,54.58,141900.0,30.0042,30.0646,29.9932,30.0042,141900.0
2005-02-18 15:25:00,54.58,54.6,54.45,54.46,173000.0,30.0042,30.0152,29.9327,29.9382,173000.0
2005-02-18 15:30:00,54.45,54.48,54.35,54.36,163800.0,29.9327,29.9492,29.8777,29.8832,163800.0
2005-02-18 15:35:00,54.37,54.48,54.37,54.45,128800.0,29.8887,29.9492,29.8887,29.9327,128800.0
2005-02-18 15:40:00,54.46,54.51,54.41,54.51,113100.0,29.9382,29.9657,29.9107,29.9657,113100.0
2005-02-18 15:45:00,54.5,54.56,54.5,54.51,117900.0,29.9602,29.9932,29.9602,29.9657,117900.0
2005-02-18 15:50:00,54.52,54.59,54.39,54.52,149900.0,29.9712,30.0097,29.8997,29.9712,149900.0
2005-02-18 15:55:00,54.51,54.63,54.36,54.62,290900.0,29.9657,30.0317,29.8832,30.0262,290900.0
2005-02-22 09:30:00,54.67,54.7,54.6,54.66,134600.0,30.0537,30.0701,30.0152,30.0482,134600.0
2005-02-22 09:35:00,54.65,54.77,54.6,54.77,56800.0,30.0427,30.1086,30.0152,30.1086,56800.0
2005-02-22 09:40:00,54.79,54.98,54.76,54.88,72300.0,30.1196,30.2241,30.1031,30.1691,72300.0
2005-02-22 09:45:00,54.88,54.96,54.85,54.89,100500.0,30.1691,30.2131,30.1526,30.1746,100500.0
2005-02-22 09:50:00,54.88,54.94,54.87,54.91,106600.0,30.1691,30.2021,30.1636,30.1856,106600.0
2005-02-22 09:55:00,54.91,54.92,54.87,54.88,93500.0,30.1856,30.1911,30.1636,30.1691,93500.0
2005-02-22 10:00:00,54.89,54.89,54.82,54.85,76900.0,30.1746,30.1746,30.1361,30.1526,76900.0
2005-02-22 10:05:00,54.84,54.87,54.82,54.86,46100.0,30.1471,30.1636,30.1361,30.1581,46100.0
2005-02-22 10:10:00,54.87,54.93,54.85,54.93,63900.0,30.1636,30.1966,30.1526,30.1966,63900.0
2005-02-22 10:15:00,54.93,54.94,54.89,54.89,26900.0,30.1966,30.2021,30.1746,30.1746,26900.0
2005-02-22 10:20:00,54.9,54.91,54.86,54.86,34300.0,30.1801,30.1856,30.1581,30.1581,34300.0
2005-02-22 10:25:00,54.87,54.9,54.82,54.82,135500.0,30.1636,30.1801,30.1361,30.1361,135500.0
2005-02-22 10:30:00,54.83,54.94,54.82,54.94,32800.0,30.1416,30.2021,30.1361,30.2021,32800.0
2005-02-22 10:35:00,54.94,55.0,54.92,55.0,45400.0,30.2021,30.2351,30.1911,30.2351,45400.0
2005-02-22 10:40:00,55.0,55.1,55.0,55.04,41600.0,30.2351,30.29,30.2351,30.2571,41600.0
2005-02-22 10:45:00,55.03,55.05,55.01,55.04,29200.0,30.2516,30.2625,30.2406,30.2571,29200.0
2005-02-22 10:50:00,55.03,55.04,54.95,55.0,36800.0,30.2516,30.2571,30.2076,30.2351,36800.0
2005-02-22 10:55:00,55.0,55.03,54.97,54.97,35400.0,30.2351,30.2516,30.2186,30.2186,35400.0
2005-02-22 11:00:00,54.99,55.0,54.87,54.87,64700.0,30.2296,30.2351,30.1636,30.1636,64700.0
2005-02-22 11:05:00,54.9,54.9,54.86,54.88,45200.0,30.1801,30.1801,30.1581,30.1691,45200.0
2005-02-22 11:10:00,54.88,54.91,54.81,54.81,44200.0,30.1691,30.1856,30.1306,30.1306,44200.0
2005-02-22 11:15:00,54.81,54.86,54.81,54.86,35500.0,30.1306,30.1581,30.1306,30.1581,35500.0
2005-02-22 11:20:00,54.86,54.93,54.85,54.92,21900.0,30.1581,30.1966,30.1526,30.1911,21900.0
2005-02-22 11:25:00,54.92,54.93,54.88,54.89,24500.0,30.1911,30.1966,30.1691,30.1746,24500.0
2005-02-22 11:30:00,54.89,54.91,54.85,54.88,31900.0,30.1746,30.1856,30.1526,30.1691,31900.0
2005-02-22 11:35:00,54.87,54.9,54.82,54.9,35900.0,30.1636,30.1801,30.1361,30.1801,35900.0
2005-02-22 11:40:00,54.89,54.92,54.83,54.85,44400.0,30.1746,30.1911,30.1416,30.1526,44400.0
2005-02-22 11:45:00,54.84,54.85,54.8,54.82,16100.0,30.1471,30.1526,30.1251,30.1361,16100.0
2005-02-22 11:50:00,54.8,54.81,54.71,54.75,17200.0,30.1251,30.1306,30.0756,30.0976,17200.0
2005-02-22 11:55:00,54.76,54.82,54.75,54.8,20300.0,30.1031,30.1361,30.0976,30.1251,20300.0
2005-02-22 12:00:00,54.79,54.85,54.78,54.85,38700.0,30.1196,30.1526,30.1141,30.1526,38700.0
2005-02-22 12:05:00,54.85,54.91,54.84,54.9,14600.0,30.1526,30.1856,30.1471,30.1801,14600.0
2005-02-22 12:10:00,54.89,54.91,54.85,54.86,23800.0,30.1746,30.1856,30.1526,30.1581,23800.0
2005-02-22 12:15:00,54.86,54.86,54.6,54.6,38800.0,30.1581,30.1581,30.0152,30.0152,38800.0
2005-02-22 12:20:00,54.57,54.68,54.5,54.66,64100.0,29.9987,30.0591,29.9602,30.0482,64100.0
2005-02-22 12:25:00,54.64,54.66,54.58,54.63,72000.0,30.0372,30.0482,30.0042,30.0317,72000.0
2005-02-22 12:30:00,54.62,54.66,54.61,54.61,74500.0,30.0262,30.0482,30.0207,30.0207,74500.0
2005-02-22 12:35:00,54.62,54.7,54.6,54.65,38700.0,30.0262,30.0701,30.0152,30.0427,38700.0
2005-02-22 12:40:00,54.65,54.75,54.65,54.75,24500.0,30.0427,30.0976,30.0427,30.0976,24500.0
2005-02-22 12:45:00,54.76,54.83,54.74,54.76,39500.0,30.1031,30.1416,30.0921,30.1031,39500.0
2005-02-22 12:50:00,54.74,54.84,54.72,54.78,21000.0,30.0921,30.1471,30.0811,30.1141,21000.0
2005-02-22 12:55:00,54.78,54.85,54.77,54.83,20000.0,30.1141,30.1526,30.1086,30.1416,20000.0
2005-02-22 13:00:00,54.83,54.85,54.76,54.85,30300.0,30.1416,30.1526,30.1031,30.1526,30300.0
2005-02-22 13:05:00,54.85,54.86,54.8,54.82,26900.0,30.1526,30.1581,30.1251,30.1361,26900.0
2005-02-22 13:10:00,54.81,54.84,54.73,54.8,24500.0,30.1306,30.1471,30.0866,30.1251,24500.0
2005-02-22 13:15:00,54.8,54.85,54.76,54.84,12000.0,30.1251,30.1526,30.1031,30.1471,12000.0
2005-02-22 13:20:00,54.84,54.85,54.82,54.85,18600.0,30.1471,30.1526,30.1361,30.1526,18600.0
2005-02-22 13:25:00,54.84,54.85,54.8,54.82,17300.0,30.1471,30.1526,30.1251,30.1361,17300.0
2005-02-22 13:30:00,54.81,54.87,54.81,54.86,34000.0,30.1306,30.1636,30.1306,30.1581,34000.0
2005-02-22 13:35:00,54.86,54.87,54.72,54.78,20300.0,30.1581,30.1636,30.0811,30.1141,20300.0
2005-02-22 13:40:00,54.78,54.85,54.78,54.85,7200.0,30.1141,30.1526,30.1141,30.1526,7200.0
2005-02-22 13:45:00,54.85,54.85,54.78,54.78,9000.0,30.1526,30.1526,30.1141,30.1141,9000.0
2005-02-22 13:50:00,54.78,54.92,54.78,54.88,33700.0,30.1141,30.1911,30.1141,30.1691,33700.0
2005-02-22 13:55:00,54.88,54.89,54.84,54.87,40800.0,30.1691,30.1746,30.1471,30.1636,40800.0
2005-02-22 14:00:00,54.87,54.88,54.79,54.87,33200.0,30.1636,30.1691,30.1196,30.1636,33200.0
2005-02-22 14:05:00,54.87,54.95,54.86,54.89,60700.0,30.1636,30.2076,30.1581,30.1746,60700.0
2005-02-22 14:10:00,54.9,54.95,54.89,54.92,24200.0,30.1801,30.2076,30.1746,30.1911,24200.0
2005-02-22 14:15:00,54.92,54.94,54.88,54.9,20400.0,30.1911,30.2021,30.1691,30.1801,20400.0
2005-02-22 14:20:00,54.9,54.91,54.81,54.85,39700.0,30.1801,30.1856,30.1306,30.1526,39700.0
2005-02-22 14:25:00,54.85,54.86,54.77,54.83,12600.0,30.1526,30.1581,30.1086,30.1416,12600.0
2005-02-22 14:30:00,54.81,54.83,54.78,54.78,13400.0,30.1306,30.1416,30.1141,30.1141,13400.0
2005-02-22 14:35:00,54.77,54.8,54.69,54.77,23300.0,30.1086,30.1251,30.0646,30.1086,23300.0
2005-02-22 14:40:00,54.78,54.83,54.74,54.8,10400.0,30.1141,30.1416,30.0921,30.1251,10400.0
2005-02-22 14:45:00,54.81,54.82,54.79,54.8,33100.0,30.1306,30.1361,30.1196,30.1251,33100.0
2005-02-22 14:50:00,54.8,54.82,54.78,54.82,29300.0,30.1251,30.1361,30.1141,30.1361,29300.0
2005-02-22 14:55:00,54.83,54.83,54.77,54.8,23700.0,30.1416,30.1416,30.1086,30.1251,23700.0
2005-02-22 15:00:00,54.79,54.8,54.77,54.79,43000.0,30.1196,30.1251,30.1086,30.1196,43000.0
2005-02-22 15:05:00,54.78,54.8,54.77,54.78,30900.0,30.1141,30.1251,30.1086,30.1141,30900.0
2005-02-22 15:10:00,54.78,54.79,54.74,54.76,46700.0,30.1141,30.1196,30.0921,30.1031,46700.0
2005-02-22 15:15:00,54.76,54.81,54.76,54.8,29300.0,30.1031,30.1306,30.1031,30.1251,29300.0
2005-02-22 15:20:00,54.8,54.81,54.71,54.75,41100.0,30.1251,30.1306,30.0756,30.0976,41100.0
2005-02-22 15:25:00,54.76,54.77,54.7,54.75,52500.0,30.1031,30.1086,30.0701,30.0976,52500.0
2005-02-22 15:30:00,54.74,54.83,54.73,54.83,90200.0,30.0921,30.1416,30.0866,30.1416,90200.0
2005-02-22 15:35:00,54.82,54.84,54.76,54.77,86700.0,30.1361,30.1471,30.1031,30.1086,86700.0
2005-02-22 15:40:00,54.76,54.77,54.65,54.65,123600.0,30.1031,30.1086,30.0427,30.0427,123600.0
2005-02-22 15:45:00,54.65,54.72,54.56,54.58,87300.0,30.0427,30.0811,29.9932,30.0042,87300.0
2005-02-22 15:50:00,54.59,54.6,54.54,54.56,103200.0,30.0097,30.0152,29.9822,29.9932,103200.0
2005-02-22 15:55:00,54.57,54.64,54.56,54.58,101000.0,29.9987,30.0372,29.9932,30.0042,101000.0
2005-02-23 09:30:00,54.7,54.74,54.64,54.69,170700.0,30.0701,30.0921,30.0372,30.0646,170700.0
2005-02-23 09:35:00,54.67,54.82,54.67,54.8,47600.0,30.0537,30.1361,30.0537,30.1251,47600.0
2005-02-23 09:40:00,54.77,54.81,54.6,54.71,65100.0,30.1086,30.1306,30.0152,30.0756,65100.0
2005-02-23 09:45:00,54.7,54.7,54.57,54.58,30200.0,30.0701,30.0701,29.9987,30.0042,30200.0
2005-02-23 09:50:00,54.57,54.77,54.56,54.68,66500.0,29.9987,30.1086,29.9932,30.0591,66500.0
2005-02-23 09:55:00,54.67,54.8,54.58,54.69,40300.0,30.0537,30.1251,30.0042,30.0646,40300.0
2005-02-23 10:00:00,54.69,54.7,54.61,54.68,51200.0,30.0646,30.0701,30.0207,30.0591,51200.0
2005-02-23 10:05:00,54.68,54.68,54.58,54.65,12900.0,30.0591,30.0591,30.0042,30.0427,12900.0
2005-02-23 10:10:00,54.64,54.8,54.64,54.78,56800.0,30.0372,30.1251,30.0372,30.1141,56800.0
2005-02-23 10:15:00,54.78,54.9,54.78,54.81,37400.0,30.1141,30.1801,30.1141,30.1306,37400.0
2005-02-23 10:20:00,54.81,54.89,54.81,54.89,20800.0,30.1306,30.1746,30.1306,30.1746,20800.0
2005-02-23 10:25:00,54.89,55.02,54.89,55.02,37400.0,30.1746,30.2461,30.1746,30.2461,37400.0
2005-02-23 10:30:00,55.02,55.04,54.94,54.95,49600.0,30.2461,30.2571,30.2021,30.2076,49600.0
2005-02-23 10:35:00,54.97,54.97,54.87,54.94,29600.0,30.2186,30.2186,30.1636,30.2021,29600.0
2005-02-23 10:40:00,54.97,54.97,54.82,54.84,20800.0,30.2186,30.2186,30.1361,30.1471,20800.0
2005-02-23 10:45:00,54.83,54.87,54.79,54.82,30900.0,30.1416,30.1636,30.1196,30.1361,30900.0
2005-02-23 10:50:00,54.84,54.85,54.8,54.8,33600.0,30.1471,30.1526,30.1251,30.1251,33600.0
2005-02-23 10:55:00,54.8,54.84,54.79,54.84,29100.0,30.1251,30.1471,30.1196,30.1471,29100.0
2005-02-23 11:00:00,54.84,54.85,54.81,54.81,25000.0,30.1471,30.1526,30.1306,30.1306,25000.0
2005-02-23 11:05:00,54.82,54.84,54.8,54.8,19500.0,30.1361,30.1471,30.1251,30.1251,19500.0
2005-02-23 11:10:00,54.81,54.83,54.79,54.79,10700.0,30.1306,30.1416,30.1196,30.1196,10700.0
2005-02-23 11:15:00,54.79,54.89,54.79,54.82,22500.0,30.1196,30.1746,30.1196,30.1361,22500.0
2005-02-23 11:20:00,54.81,54.89,54.79,54.83,25600.0,30.1306,30.1746,30.1196,30.1416,25600.0
2005-02-23 11:25:00,54.83,54.87,54.83,54.83,12800.0,30.1416,30.1636,30.1416,30.1416,12800.0
2005-02-23 11:30:00,54.84,54.87,54.78,54.85,49600.0,30.1471,30.1636,30.1141,30.1526,49600.0
2005-02-23 11:35:00,54.85,54.85,54.83,54.85,8100.0,30.1526,30.1526,30.1416,30.1526,8100.0
2005-02-23 11:40:00,54.84,54.85,54.82,54.82,9200.0,30.1471,30.1526,30.1361,30.1361,9200.0
2005-02-23 11:45:00,54.83,54.83,54.79,54.83,12900.0,30.1416,30.1416,30.1196,30.1416,12900.0
2005-02-23 11:50:00,54.83,54.83,54.77,54.8,8700.0,30.1416,30.1416,30.1086,30.1251,8700.0
2005-02-23 11:55:00,54.79,54.85,54.79,54.83,15800.0,30.1196,30.1526,30.1196,30.1416,15800.0
2005-02-23 12:00:00,54.82,54.87,54.82,54.85,19300.0,30.1361,30.1636,30.1361,30.1526,19300.0
2005-02-23 12:05:00,54.84,54.88,54.79,54.81,16300.0,30.1471,30.1691,30.1196,30.1306,16300.0
2005-02-23 12:10:00,54.83,54.84,54.78,54.79,30100.0,30.1416,30.1471,30.1141,30.1196,30100.0
2005-02-23 12:15:00,54.79,54.79,54.72,54.72,21600.0,30.1196,30.1196,30.0811,30.0811,21600.0
2005-02-23 12:20:00,54.73,54.81,54.73,54.8,7100.0,30.0866,30.1306,30.0866,30.1251,7100.0
2005-02-23 12:25:00,54.81,54.81,54.76,54.79,9200.0,30.1306,30.1306,30.1031,30.1196,9200.0
2005-02-23 12:30:00,54.78,54.78,54.73,54.74,6200.0,30.1141,30.1141,30.0866,30.0921,6200.0
2005-02-23 12:35:00,54.75,54.79,54.74,54.74,7200.0,30.0976,30.1196,30.0921,30.0921,7200.0
2005-02-23 12:40:00,54.74,54.77,54.73,54.75,10500.0,30.0921,30.1086,30.0866,30.0976,10500.0
2005-02-23 12:45:00,54.75,54.81,54.75,54.81,17200.0,30.0976,30.1306,30.0976,30.1306,17200.0
2005-02-23 12:50:00,54.81,54.86,54.8,54.81,10600.0,30.1306,30.1581,30.1251,30.1306,10600.0
2005-02-23 12:55:00,54.81,54.84,54.8,54.84,10300.0,30.1306,30.1471,30.1251,30.1471,10300.0
2005-02-23 13:00:00,54.82,54.84,54.78,54.79,21100.0,30.1361,30.1471,30.1141,30.1196,21100.0
2005-02-23 13:05:00,54.79,54.79,54.74,54.75,14600.0,30.1196,30.1196,30.0921,30.0976,14600.0
2005-02-23 13:10:00,54.75,54.76,54.73,54.74,27400.0,30.0976,30.1031,30.0866,30.0921,27400.0
2005-02-23 13:15:00,54.73,54.8,54.73,54.79,15100.0,30.0866,30.1251,30.0866,30.1196,15100.0
2005-02-23 13:20:00,54.8,54.82,54.76,54.78,12900.0,30.1251,30.1361,30.1031,30.1141,12900.0
2005-02-23 13:25:00,54.77,54.81,54.75,54.76,15000.0,30.1086,30.1306,30.0976,30.1031,15000.0
2005-02-23 13:30:00,54.76,54.81,54.76,54.81,9700.0,30.1031,30.1306,30.1031,30.1306,9700.0
2005-02-23 13:35:00,54.82,54.83,54.77,54.79,7000.0,30.1361,30.1416,30.1086,30.1196,7000.0
2005-02-23 13:40:00,54.78,54.79,54.7,54.74,27400.0,30.1141,30.1196,30.0701,30.0921,27400.0
2005-02-23 13:45:00,54.74,54.86,54.74,54.86,13600.0,30.0921,30.1581,30.0921,30.1581,13600.0
2005-02-23 13:50:00,54.81,54.87,54.8,54.81,17000.0,30.1306,30.1636,30.1251,30.1306,17000.0
2005-02-23 13:55:00,54.81,54.82,54.75,54.82,21700.0,30.1306,30.1361,30.0976,30.1361,21700.0
2005-02-23 14:00:00,54.82,54.86,54.75,54.84,33500.0,30.1361,30.1581,30.0976,30.1471,33500.0
2005-02-23 14:05:00,54.84,54.87,54.78,54.79,18900.0,30.1471,30.1636,30.1141,30.1196,18900.0
2005-02-23 14:10:00,54.8,54.8,54.75,54.77,19200.0,30.1251,30.1251,30.0976,30.1086,19200.0
2005-02-23 14:15:00,54.78,54.83,54.76,54.81,14800.0,30.1141,30.1416,30.1031,30.1306,14800.0
2005-02-23 14:20:00,54.84,54.87,54.78,54.79,13900.0,30.1471,30.1636,30.1141,30.1196,13900.0
2005-02-23 14:25:00,54.81,54.85,54.77,54.8,18400.0,30.1306,30.1526,30.1086,30.1251,18400.0
2005-02-23 14:30:00,54.8,54.9,54.78,54.87,25700.0,30.1251,30.1801,30.1141,30.1636,25700.0
2005-02-23 14:35:00,54.85,54.88,54.83,54.84,16000.0,30.1526,30.1691,30.1416,30.1471,16000.0
2005-02-23 14:40:00,54.84,54.84,54.8,54.82,22100.0,30.1471,30.1471,30.1251,30.1361,22100.0
2005-02-23 14:45:00,54.84,54.85,54.8,54.85,16500.0,30.1471,30.1526,30.1251,30.1526,16500.0
2005-02-23 14:50:00,54.84,54.87,54.81,54.83,15900.0,30.1471,30.1636,30.1306,30.1416,15900.0
2005-02-23 14:55:00,54.83,54.86,54.81,54.86,11400.0,30.1416,30.1581,30.1306,30.1581,11400.0
2005-02-23 15:00:00,54.86,54.88,54.84,54.87,10900.0,30.1581,30.1691,30.1471,30.1636,10900.0
2005-02-23 15:05:00,54.86,54.87,54.8,54.84,28600.0,30.1581,30.1636,30.1251,30.1471,28600.0
2005-02-23 15:10:00,54.83,54.92,54.83,54.88,30000.0,30.1416,30.1911,30.1416,30.1691,30000.0
2005-02-23 15:15:00,54.92,54.95,54.84,54.94,52500.0,30.1911,30.2076,30.1471,30.2021,52500.0
2005-02-23 15:20:00,54.93,54.96,54.92,54.92,21700.0,30.1966,30.2131,30.1911,30.1911,21700.0
2005-02-23 15:25:00,54.91,54.92,54.9,54.91,33100.0,30.1856,30.1911,30.1801,30.1856,33100.0
2005-02-23 15:30:00,54.91,54.93,54.85,54.87,29900.0,30.1856,30.1966,30.1526,30.1636,29900.0
2005-02-23 15:35:00,54.87,54.91,54.85,54.86,31900.0,30.1636,30.1856,30.1526,30.1581,31900.0
2005-02-23 15:40:00,54.86,54.86,54.79,54.84,50200.0,30.1581,30.1581,30.1196,30.1471,50200.0
2005-02-23 15:45:00,54.84,54.9,54.81,54.84,57700.0,30.1471,30.1801,30.1306,30.1471,57700.0
2005-02-23 15:50:00,54.86,54.91,54.85,54.88,30300.0,30.1581,30.1856,30.1526,30.1691,30300.0
2005-02-23 15:55:00,54.87,54.88,54.79,54.8,60300.0,30.1636,30.1691,30.1196,30.1251,60300.0
2005-02-24 09:30:00,54.93,54.93,54.76,54.79,73100.0,30.1966,30.1966,30.1031,30.1196,73100.0
2005-02-24 09:35:00,54.85,54.9,54.8,54.82,19200.0,30.1526,30.1801,30.1251,30.1361,19200.0
2005-02-24 09:40:00,54.89,54.89,54.75,54.79,26900.0,30.1746,30.1746,30.0976,30.1196,26900.0
2005-02-24 09:45:00,54.78,54.85,54.74,54.76,58800.0,30.1141,30.1526,30.0921,30.1031,58800.0
2005-02-24 09:50:00,54.76,54.76,54.61,54.61,80400.0,30.1031,30.1031,30.0207,30.0207,80400.0
2005-02-24 09:55:00,54.61,54.64,54.57,54.6,50900.0,30.0207,30.0372,29.9987,30.0152,50900.0
2005-02-24 10:00:00,54.65,54.66,54.59,54.64,53900.0,30.0427,30.0482,30.0097,30.0372,53900.0
2005-02-24 10:05:00,54.64,54.75,54.62,54.72,29600.0,30.0372,30.0976,30.0262,30.0811,29600.0
2005-02-24 10:10:00,54.7,54.78,54.7,54.74,24200.0,30.0701,30.1141,30.0701,30.0921,24200.0
2005-02-24 10:15:00,54.73,54.8,54.7,54.74,24100.0,30.0866,30.1251,30.0701,30.0921,24100.0
2005-02-24 10:20:00,54.75,54.87,54.75,54.86,19900.0,30.0976,30.1636,30.0976,30.1581,19900.0
2005-02-24 10:25:00,54.87,54.96,54.85,54.88,40700.0,30.1636,30.2131,30.1526,30.1691,40700.0
2005-02-24 10:30:00,54.87,55.09,54.86,55.04,36900.0,30.1636,30.2845,30.1581,30.2571,36900.0
2005-02-24 10:35:00,55.05,55.07,55.0,55.0,29800.0,30.2625,30.2735,30.2351,30.2351,29800.0
2005-02-24 10:40:00,55.0,55.05,54.98,55.03,22000.0,30.2351,30.2625,30.2241,30.2516,22000.0
2005-02-24 10:45:00,55.02,55.04,54.95,54.98,26200.0,30.2461,30.2571,30.2076,30.2241,26200.0
2005-02-24 10:50:00,54.98,54.98,54.94,54.94,13000.0,30.2241,30.2241,30.2021,30.2021,13000.0
2005-02-24 10:55:00,54.94,54.96,54.8,54.82,24400.0,30.2021,30.2131,30.1251,30.1361,24400.0
2005-02-24 11:00:00,54.84,54.84,54.79,54.8,18600.0,30.1471,30.1471,30.1196,30.1251,18600.0
2005-02-24 11:05:00,54.79,54.86,54.75,54.84,16500.0,30.1196,30.1581,30.0976,30.1471,16500.0
2005-02-24 11:10:00,54.83,54.88,54.83,54.83,7300.0,30.1416,30.1691,30.1416,30.1416,7300.0
2005-02-24 11:15:00,54.82,55.04,54.79,54.84,13900.0,30.1361,30.2571,30.1196,30.1471,13900.0
2005-02-24 11:20:00,54.84,54.97,54.84,54.93,95600.0,30.1471,30.2186,30.1471,30.1966,95600.0
2005-02-24 11:25:00,54.93,54.97,54.86,54.88,13800.0,30.1966,30.2186,30.1581,30.1691,13800.0
2005-02-24 11:30:00,54.89,54.92,54.86,54.87,8100.0,30.1746,30.1911,30.1581,30.1636,8100.0
2005-02-24 11:35:00,54.86,54.87,54.83,54.87,10300.0,30.1581,30.1636,30.1416,30.1636,10300.0
2005-02-24 11:40:00,54.85,54.92,54.81,54.92,12100.0,30.1526,30.1911,30.1306,30.1911,12100.0
2005-02-24 11:45:00,54.92,54.94,54.89,54.9,8400.0,30.1911,30.2021,30.1746,30.1801,8400.0
2005-02-24 11:50:00,54.88,54.88,54.78,54.86,13100.0,30.1691,30.1691,30.1141,30.1581,13100.0
2005-02-24 11:55:00,54.87,54.91,54.83,54.9,98200.0,30.1636,30.1856,30.1416,30.1801,98200.0
2005-02-24 12:00:00,54.9,54.9,54.79,54.81,24700.0,30.1801,30.1801,30.1196,30.1306,24700.0
2005-02-24 12:05:00,54.79,54.85,54.77,54.79,11100.0,30.1196,30.1526,30.1086,30.1196,11100.0
2005-02-24 12:10:00,54.8,54.9,54.78,54.79,19700.0,30.1251,30.1801,30.1141,30.1196,19700.0
2005-02-24 12:15:00,54.78,54.87,54.78,54.87,19200.0,30.1141,30.1636,30.1141,30.1636,19200.0
2005-02-24 12:20:00,54.87,54.87,54.79,54.8,28000.0,30.1636,30.1636,30.1196,30.1251,28000.0
2005-02-24 12:25:00,54.82,54.82,54.74,54.78,18700.0,30.1361,30.1361,30.0921,30.1141,18700.0
2005-02-24 12:30:00,54.77,54.78,54.74,54.76,11600.0,30.1086,30.1141,30.0921,30.1031,11600.0
2005-02-24 12:35:00,54.76,54.81,54.75,54.8,6900.0,30.1031,30.1306,30.0976,30.1251,6900.0
2005-02-24 12:40:00,54.8,54.81,54.77,54.77,7500.0,30.1251,30.1306,30.1086,30.1086,7500.0
2005-02-24 12:45:00,54.78,54.82,54.75,54.8,12200.0,30.1141,30.1361,30.0976,30.1251,12200.0
2005-02-24 12:50:00,54.81,54.84,54.79,54.83,37800.0,30.1306,30.1471,30.1196,30.1416,37800.0
2005-02-24 12:55:00,54.84,54.87,54.79,54.82,13800.0,30.1471,30.1636,30.1196,30.1361,13800.0
2005-02-24 13:00:00,54.82,54.82,54.8,54.81,7500.0,30.1361,30.1361,30.1251,30.1306,7500.0
2005-02-24 13:05:00,54.81,54.82,54.72,54.79,18100.0,30.1306,30.1361,30.0811,30.1196,18100.0
2005-02-24 13:10:00,54.8,54.8,54.77,54.79,9300.0,30.1251,30.1251,30.1086,30.1196,9300.0
2005-02-24 13:15:00,54.79,54.79,54.77,54.79,6100.0,30.1196,30.1196,30.1086,30.1196,6100.0
2005-02-24 13:20:00,54.79,54.8,54.74,54.79,16600.0,30.1196,30.1251,30.0921,30.1196,16600.0
2005-02-24 13:25:00,54.79,54.82,54.78,54.8,12400.0,30.1196,30.1361,30.1141,30.1251,12400.0
2005-02-24 13:30:00,54.79,54.83,54.79,54.82,21200.0,30.1196,30.1416,30.1196,30.1361,21200.0
2005-02-24 13:35:00,54.83,54.9,54.8,54.8,27000.0,30.1416,30.1801,30.1251,30.1251,27000.0
2005-02-24 13:40:00,54.8,54.82,54.8,54.82,11700.0,30.1251,30.1361,30.1251,30.1361,11700.0
2005-02-24 13:45:00,54.82,54.84,54.81,54.83,9200.0,30.1361,30.1471,30.1306,30.1416,9200.0
2005-02-24 13:50:00,54.83,54.91,54.83,54.83,29200.0,30.1416,30.1856,30.1416,30.1416,29200.0
2005-02-24 13:55:00,54.84,54.85,54.74,54.74,35100.0,30.1471,30.1526,30.0921,30.0921,35100.0
2005-02-24 14:00:00,54.75,54.79,54.72,54.78,22500.0,30.0976,30.1196,30.0811,30.1141,22500.0
2005-02-24 14:05:00,54.77,54.79,54.73,54.74,11900.0,30.1086,30.1196,30.0866,30.0921,11900.0
2005-02-24 14:10:00,54.74,54.91,54.74,54.89,42200.0,30.0921,30.1856,30.0921,30.1746,42200.0
2005-02-24 14:15:00,54.9,54.92,54.87,54.91,21400.0,30.1801,30.1911,30.1636,30.1856,21400.0
2005-02-24 14:20:00,54.91,54.94,54.88,54.89,17900.0,30.1856,30.2021,30.1691,30.1746,17900.0
2005-02-24 14:25:00,54.89,54.93,54.89,54.92,28900.0,30.1746,30.1966,30.1746,30.1911,28900.0
2005-02-24 14:30:00,54.91,54.93,54.89,54.93,27400.0,30.1856,30.1966,30.1746,30.1966,27400.0
2005-02-24 14:35:00,54.94,54.94,54.84,54.84,20500.0,30.2021,30.2021,30.1471,30.1471,20500.0
2005-02-24 14:40:00,54.84,54.85,54.83,54.83,25500.0,30.1471,30.1526,30.1416,30.1416,25500.0
2005-02-24 14:45:00,54.85,54.9,54.85,54.89,20000.0,30.1526,30.1801,30.1526,30.1746,20000.0
2005-02-24 14:50:00,54.88,54.88,54.83,54.85,26200.0,30.1691,30.1691,30.1416,30.1526,26200.0
2005-02-24 14:55:00,54.85,54.88,54.82,54.88,18700.0,30.1526,30.1691,30.1361,30.1691,18700.0
2005-02-24 15:00:00,54.89,54.91,54.88,54.91,30500.0,30.1746,30.1856,30.1691,30.1856,30500.0
2005-02-24 15:05:00,54.92,54.96,54.91,54.95,38400.0,30.1911,30.2131,30.1856,30.2076,38400.0
2005-02-24 15:10:00,54.95,54.98,54.95,54.97,25100.0,30.2076,30.2241,30.2076,30.2186,25100.0
2005-02-24 15:15:00,54.96,54.98,54.93,54.93,36000.0,30.2131,30.2241,30.1966,30.1966,36000.0
2005-02-24 15:20:00,54.94,54.96,54.9,54.94,32200.0,30.2021,30.2131,30.1801,30.2021,32200.0
2005-02-24 15:25:00,54.94,54.96,54.91,54.96,40700.0,30.2021,30.2131,30.1856,30.2131,40700.0
2005-02-24 15:30:00,54.96,55.1,54.95,55.1,47800.0,30.2131,30.29,30.2076,30.29,47800.0
2005-02-24 15:35:00,55.0,55.12,54.98,55.1,94600.0,30.2351,30.301,30.2241,30.29,94600.0
2005-02-24 15:40:00,55.12,55.19,55.11,55.17,86800.0,30.301,30.3395,30.2955,30.3285,86800.0
2005-02-24 15:45:00,55.17,55.19,55.12,55.13,95100.0,30.3285,30.3395,30.301,30.3065,95100.0
2005-02-24 15:50:00,55.13,55.18,55.12,55.14,54000.0,30.3065,30.334,30.301,30.312,54000.0
2005-02-24 15:55:00,55.14,55.18,55.03,55.06,87700.0,30.312,30.334,30.2516,30.268,87700.0
2005-02-25 09:30:00,55.03,55.15,55.03,55.12,42000.0,30.2516,30.3175,30.2516,30.301,42000.0
2005-02-25 09:35:00,55.12,55.15,55.02,55.15,26000.0,30.301,30.3175,30.2461,30.3175,26000.0
2005-02-25 09:40:00,55.14,55.22,55.13,55.2,22500.0,30.312,30.356,30.3065,30.345,22500.0
2005-02-25 09:45:00,55.21,55.22,55.13,55.2,25800.0,30.3505,30.356,30.3065,30.345,25800.0
2005-02-25 09:50:00,55.2,55.23,55.15,55.2,14500.0,30.345,30.3615,30.3175,30.345,14500.0
2005-02-25 09:55:00,55.16,55.2,55.15,55.19,11300.0,30.323,30.345,30.3175,30.3395,11300.0
2005-02-25 10:00:00,55.18,55.2,55.13,55.2,26500.0,30.334,30.345,30.3065,30.345,26500.0
2005-02-25 10:05:00,55.2,55.21,55.18,55.2,15300.0,30.345,30.3505,30.334,30.345,15300.0
2005-02-25 10:10:00,55.21,55.27,55.15,55.24,52400.0,30.3505,30.3835,30.3175,30.367,52400.0
2005-02-25 10:15:00,55.24,55.25,55.11,55.19,100000.0,30.367,30.3725,30.2955,30.3395,100000.0
2005-02-25 10:20:00,55.19,55.19,55.15,55.15,10200.0,30.3395,30.3395,30.3175,30.3175,10200.0
2005-02-25 10:25:00,55.15,55.18,55.09,55.18,17900.0,30.3175,30.334,30.2845,30.334,17900.0
2005-02-25 10:30:00,55.15,55.16,55.08,55.09,15100.0,30.3175,30.323,30.279,30.2845,15100.0
2005-02-25 10:35:00,55.1,55.13,55.06,55.1,15400.0,30.29,30.3065,30.268,30.29,15400.0
2005-02-25 10:40:00,55.09,55.11,55.08,55.1,7500.0,30.2845,30.2955,30.279,30.29,7500.0
2005-02-25 10:45:00,55.1,55.11,55.0,55.0,39300.0,30.29,30.2955,30.2351,30.2351,39300.0
2005-02-25 10:50:00,55.0,55.0,54.94,54.97,14900.0,30.2351,30.2351,30.2021,30.2186,14900.0
2005-02-25 10:55:00,54.97,55.13,54.97,55.11,42700.0,30.2186,30.3065,30.2186,30.2955,42700.0
2005-02-25 11:00:00,55.11,55.2,55.11,55.19,41800.0,30.2955,30.345,30.2955,30.3395,41800.0
2005-02-25 11:05:00,55.2,55.32,55.17,55.29,30100.0,30.345,30.411,30.3285,30.3945,30100.0
2005-02-25 11:10:00,55.27,55.38,55.23,55.26,26500.0,30.3835,30.444,30.3615,30.378,26500.0
2005-02-25 11:15:00,55.27,55.33,55.27,55.31,11800.0,30.3835,30.4165,30.3835,30.4055,11800.0
2005-02-25 11:20:00,55.32,55.34,55.31,55.34,17700.0,30.411,30.422,30.4055,30.422,17700.0
2005-02-25 11:25:00,55.34,55.39,55.33,55.36,21900.0,30.422,30.4495,30.4165,30.433,21900.0
2005-02-25 11:30:00,55.37,55.37,55.35,55.36,16700.0,30.4385,30.4385,30.4275,30.433,16700.0
2005-02-25 11:35:00,55.36,55.37,55.35,55.37,6900.0,30.433,30.4385,30.4275,30.4385,6900.0
2005-02-25 11:40:00,55.37,55.38,55.35,55.37,15300.0,30.4385,30.444,30.4275,30.4385,15300.0
2005-02-25 11:45:00,55.37,55.38,55.35,55.37,6300.0,30.4385,30.444,30.4275,30.4385,6300.0
2005-02-25 11:50:00,55.36,55.46,55.36,55.42,34100.0,30.433,30.4879,30.433,30.4659,34100.0
2005-02-25 11:55:00,55.42,55.46,55.39,55.4,22600.0,30.4659,30.4879,30.4495,30.455,22600.0
2005-02-25 12:00:00,55.4,55.43,55.37,55.41,22100.0,30.455,30.4714,30.4385,30.4604,22100.0
2005-02-25 12:05:00,55.41,55.44,55.39,55.41,22500.0,30.4604,30.4769,30.4495,30.4604,22500.0
2005-02-25 12:10:00,55.41,55.42,55.41,55.42,8900.0,30.4604,30.4659,30.4604,30.4659,8900.0
2005-02-25 12:15:00,55.41,55.42,55.41,55.41,9900.0,30.4604,30.4659,30.4604,30.4604,9900.0
2005-02-25 12:20:00,55.42,55.42,55.41,55.41,13500.0,30.4659,30.4659,30.4604,30.4604,13500.0
2005-02-25 12:25:00,55.41,55.42,55.4,55.42,19700.0,30.4604,30.4659,30.455,30.4659,19700.0
2005-02-25 12:30:00,55.43,55.45,55.4,55.45,15400.0,30.4714,30.4824,30.455,30.4824,15400.0
2005-02-25 12:35:00,55.42,55.49,55.42,55.48,26000.0,30.4659,30.5044,30.4659,30.4989,26000.0
2005-02-25 12:40:00,55.48,55.49,55.44,55.47,23600.0,30.4989,30.5044,30.4769,30.4934,23600.0
2005-02-25 12:45:00,55.47,55.49,55.46,55.46,17800.0,30.4934,30.5044,30.4879,30.4879,17800.0
2005-02-25 12:50:00,55.47,55.49,55.46,55.48,12800.0,30.4934,30.5044,30.4879,30.4989,12800.0
2005-02-25 12:55:00,55.46,55.5,55.46,55.49,12500.0,30.4879,30.5099,30.4879,30.5044,12500.0
2005-02-25 13:00:00,55.5,55.5,55.48,55.48,18400.0,30.5099,30.5099,30.4989,30.4989,18400.0
2005-02-25 13:05:00,55.48,55.49,55.46,55.49,10400.0,30.4989,30.5044,30.4879,30.5044,10400.0
2005-02-25 13:10:00,55.49,55.49,55.44,55.46,22500.0,30.5044,30.5044,30.4769,30.4879,22500.0
2005-02-25 13:15:00,55.46,55.5,55.46,55.49,17600.0,30.4879,30.5099,30.4879,30.5044,17600.0
2005-02-25 13:20:00,55.5,55.5,55.46,55.47,21600.0,30.5099,30.5099,30.4879,30.4934,21600.0
2005-02-25 13:25:00,55.46,55.49,55.41,55.41,7300.0,30.4879,30.5044,30.4604,30.4604,7300.0
2005-02-25 13:30:00,55.43,55.5,55.41,55.5,7800.0,30.4714,30.5099,30.4604,30.5099,7800.0
2005-02-25 13:35:00,55.5,55.52,55.5,55.5,10000.0,30.5099,30.5209,30.5099,30.5099,10000.0
2005-02-25 13:40:00,55.51,55.54,55.5,55.51,13100.0,30.5154,30.5319,30.5099,30.5154,13100.0
2005-02-25 13:45:00,55.51,55.51,55.49,55.51,7000.0,30.5154,30.5154,30.5044,30.5154,7000.0
2005-02-25 13:50:00,55.52,55.6,55.52,55.57,19700.0,30.5209,30.5649,30.5209,30.5484,19700.0
2005-02-25 13:55:00,55.57,55.57,55.47,55.48,5900.0,30.5484,30.5484,30.4934,30.4989,5900.0
2005-02-25 14:00:00,55.46,55.48,55.46,55.46,5600.0,30.4879,30.4989,30.4879,30.4879,5600.0
2005-02-25 14:05:00,55.46,55.48,55.45,55.46,14400.0,30.4879,30.4989,30.4824,30.4879,14400.0
2005-02-25 14:10:00,55.47,55.56,55.44,55.56,21400.0,30.4934,30.5429,30.4769,30.5429,21400.0
2005-02-25 14:15:00,55.56,55.62,55.5,55.51,15100.0,30.5429,30.5759,30.5099,30.5154,15100.0
2005-02-25 14:20:00,55.52,55.59,55.51,55.52,11500.0,30.5209,30.5594,30.5154,30.5209,11500.0
2005-02-25 14:25:00,55.53,55.53,55.44,55.47,10400.0,30.5264,30.5264,30.4769,30.4934,10400.0
2005-02-25 14:30:00,55.48,55.56,55.47,55.54,10900.0,30.4989,30.5429,30.4934,30.5319,10900.0
2005-02-25 14:35:00,55.54,55.64,55.52,55.6,25300.0,30.5319,30.5869,30.5209,30.5649,25300.0
2005-02-25 14:40:00,55.61,55.61,55.46,55.47,17200.0,30.5704,30.5704,30.4879,30.4934,17200.0
2005-02-25 14:45:00,55.47,55.58,55.47,55.57,12700.0,30.4934,30.5539,30.4934,30.5484,12700.0
2005-02-25 14:50:00,55.55,55.56,55.47,55.5,25200.0,30.5374,30.5429,30.4934,30.5099,25200.0
2005-02-25 14:55:00,55.51,55.55,55.5,55.51,8600.0,30.5154,30.5374,30.5099,30.5154,8600.0
2005-02-25 15:00:00,55.53,55.57,55.52,55.56,15600.0,30.5264,30.5484,30.5209,30.5429,15600.0
2005-02-25 15:05:00,55.57,55.64,55.56,55.59,28800.0,30.5484,30.5869,30.5429,30.5594,28800.0
2005-02-25 15:10:00,55.59,55.65,55.58,55.65,18400.0,30.5594,30.5924,30.5539,30.5924,18400.0
2005-02-25 15:15:00,55.65,55.68,55.61,55.64,30100.0,30.5924,30.6089,30.5704,30.5869,30100.0
2005-02-25 15:20:00,55.65,55.67,55.57,55.66,37400.0,30.5924,30.6034,30.5484,30.5979,37400.0
2005-02-25 15:25:00,55.67,55.71,55.63,55.68,25600.0,30.6034,30.6254,30.5814,30.6089,25600.0
2005-02-25 15:30:00,55.68,55.72,55.6,55.66,53700.0,30.6089,30.6309,30.5649,30.5979,53700.0
2005-02-25 15:35:00,55.66,55.71,55.66,55.69,21700.0,30.5979,30.6254,30.5979,30.6144,21700.0
2005-02-25 15:40:00,55.69,55.88,55.69,55.81,94800.0,30.6144,30.7188,30.6144,30.6803,94800.0
2005-02-25 15:45:00,55.79,55.82,55.77,55.78,48200.0,30.6693,30.6858,30.6584,30.6638,48200.0
2005-02-25 15:50:00,55.78,55.83,55.77,55.78,64300.0,30.6638,30.6913,30.6584,30.6638,64300.0
2005-02-25 15:55:00,55.76,55.83,55.75,55.83,403000.0,30.6529,30.6913,30.6474,30.6913,403000.0
2005-02-28 09:30:00,55.86,55.88,55.65,55.67,52600.0,30.7078,30.7188,30.5924,30.6034,52600.0
2005-02-28 09:35:00,55.68,55.68,55.51,55.52,33800.0,30.6089,30.6089,30.5154,30.5209,33800.0
2005-02-28 09:40:00,55.51,55.64,55.5,55.56,44100.0,30.5154,30.5869,30.5099,30.5429,44100.0
2005-02-28 09:45:00,55.58,55.64,55.32,55.34,120900.0,30.5539,30.5869,30.411,30.422,120900.0
2005-02-28 09:50:00,55.34,55.4,55.26,55.32,44200.0,30.422,30.455,30.378,30.411,44200.0
2005-02-28 09:55:00,55.32,55.48,55.29,55.42,16800.0,30.411,30.4989,30.3945,30.4659,16800.0
2005-02-28 10:00:00,55.42,55.5,55.35,55.46,17400.0,30.4659,30.5099,30.4275,30.4879,17400.0
2005-02-28 10:05:00,55.46,55.52,55.4,55.42,20900.0,30.4879,30.5209,30.455,30.4659,20900.0
2005-02-28 10:10:00,55.41,55.51,55.41,55.48,26500.0,30.4604,30.5154,30.4604,30.4989,26500.0
2005-02-28 10:15:00,55.48,55.53,55.45,55.46,18000.0,30.4989,30.5264,30.4824,30.4879,18000.0
2005-02-28 10:20:00,55.45,55.51,55.4,55.5,23400.0,30.4824,30.5154,30.455,30.5099,23400.0
2005-02-28 10:25:00,55.5,55.52,55.45,55.49,20200.0,30.5099,30.5209,30.4824,30.5044,20200.0
2005-02-28 10:30:00,55.47,55.51,55.44,55.51,18700.0,30.4934,30.5154,30.4769,30.5154,18700.0
2005-02-28 10:35:00,55.54,55.61,55.51,55.61,18300.0,30.5319,30.5704,30.5154,30.5704,18300.0
2005-02-28 10:40:00,55.62,55.72,55.62,55.67,51100.0,30.5759,30.6309,30.5759,30.6034,51100.0
2005-02-28 10:45:00,55.66,55.85,55.66,55.78,38100.0,30.5979,30.7023,30.5979,30.6638,38100.0
2005-02-28 10:50:00,55.78,55.89,55.74,55.87,27800.0,30.6638,30.7243,30.6419,30.7133,27800.0
2005-02-28 10:55:00,55.88,55.94,55.87,55.91,29700.0,30.7188,30.7518,30.7133,30.7353,29700.0
2005-02-28 11:00:00,55.9,55.96,55.9,55.91,14800.0,30.7298,30.7628,30.7298,30.7353,14800.0
2005-02-28 11:05:00,55.91,55.91,55.82,55.85,39500.0,30.7353,30.7353,30.6858,30.7023,39500.0
2005-02-28 11:10:00,55.86,56.09,55.86,56.09,46700.0,30.7078,30.8343,30.7078,30.8343,46700.0
2005-02-28 11:15:00,56.09,56.12,56.03,56.03,28300.0,30.8343,30.8508,30.8013,30.8013,28300.0
2005-02-28 11:20:00,56.03,56.12,55.96,56.03,57400.0,30.8013,30.8508,30.7628,30.8013,57400.0
2005-02-28 11:25:00,56.03,56.04,55.93,55.95,19900.0,30.8013,30.8068,30.7463,30.7573,19900.0
2005-02-28 11:30:00,55.94,56.06,55.92,56.0,26800.0,30.7518,30.8178,30.7408,30.7848,26800.0
2005-02-28 11:35:00,56.02,56.1,56.02,56.07,35000.0,30.7958,30.8398,30.7958,30.8233,35000.0
2005-02-28 11:40:00,56.07,56.09,56.02,56.05,18000.0,30.8233,30.8343,30.7958,30.8123,18000.0
2005-02-28 11:45:00,56.05,56.06,55.96,55.96,14400.0,30.8123,30.8178,30.7628,30.7628,14400.0
2005-02-28 11:50:00,55.95,56.07,55.94,56.02,21800.0,30.7573,30.8233,30.7518,30.7958,21800.0
2005-02-28 11:55:00,56.02,56.07,56.01,56.07,7800.0,30.7958,30.8233,30.7903,30.8233,7800.0
2005-02-28 12:00:00,56.07,56.07,55.95,56.03,26400.0,30.8233,30.8233,30.7573,30.8013,26400.0
2005-02-28 12:05:00,56.0,56.03,55.99,56.03,28100.0,30.7848,30.8013,30.7793,30.8013,28100.0
2005-02-28 12:10:00,56.02,56.08,56.02,56.07,12900.0,30.7958,30.8288,30.7958,30.8233,12900.0
2005-02-28 12:15:00,56.07,56.1,56.05,56.1,21000.0,30.8233,30.8398,30.8123,30.8398,21000.0
2005-02-28 12:20:00,56.1,56.2,56.09,56.14,19100.0,30.8398,30.8947,30.8343,30.8618,19100.0
2005-02-28 12:25:00,56.11,56.14,56.07,56.07,22400.0,30.8453,30.8618,30.8233,30.8233,22400.0
2005-02-28 12:30:00,56.07,56.11,56.02,56.05,26600.0,30.8233,30.8453,30.7958,30.8123,26600.0
2005-02-28 12:35:00,56.07,56.1,56.03,56.05,14800.0,30.8233,30.8398,30.8013,30.8123,14800.0
2005-02-28 12:40:00,56.04,56.08,56.04,56.05,11600.0,30.8068,30.8288,30.8068,30.8123,11600.0
2005-02-28 12:45:00,56.05,56.05,56.01,56.01,15200.0,30.8123,30.8123,30.7903,30.7903,15200.0
2005-02-28 12:50:00,56.01,56.02,55.99,56.02,9900.0,30.7903,30.7958,30.7793,30.7958,9900.0
2005-02-28 12:55:00,56.02,56.04,56.0,56.01,11500.0,30.7958,30.8068,30.7848,30.7903,11500.0
2005-02-28 13:00:00,56.01,56.05,56.0,56.03,25600.0,30.7903,30.8123,30.7848,30.8013,25600.0
2005-02-28 13:05:00,56.02,56.02,55.96,56.0,42900.0,30.7958,30.7958,30.7628,30.7848,42900.0
2005-02-28 13:10:00,56.01,56.07,56.0,56.06,22900.0,30.7903,30.8233,30.7848,30.8178,22900.0
2005-02-28 13:15:00,56.05,56.06,56.0,56.06,14800.0,30.8123,30.8178,30.7848,30.8178,14800.0
2005-02-28 13:20:00,56.07,56.16,56.05,56.12,59600.0,30.8233,30.8727,30.8123,30.8508,59600.0
2005-02-28 13:25:00,56.12,56.12,56.02,56.03,23100.0,30.8508,30.8508,30.7958,30.8013,23100.0
2005-02-28 13:30:00,56.03,56.03,55.95,56.02,33700.0,30.8013,30.8013,30.7573,30.7958,33700.0
2005-02-28 13:35:00,56.02,56.02,55.98,56.01,22600.0,30.7958,30.7958,30.7738,30.7903,22600.0
2005-02-28 13:40:00,56.0,56.03,55.97,56.0,13400.0,30.7848,30.8013,30.7683,30.7848,13400.0
2005-02-28 13:45:00,55.95,56.03,55.95,56.02,35300.0,30.7573,30.8013,30.7573,30.7958,35300.0
2005-02-28 13:50:00,56.02,56.04,56.0,56.0,15800.0,30.7958,30.8068,30.7848,30.7848,15800.0
2005-02-28 13:55:00,56.01,56.02,56.0,56.0,30700.0,30.7903,30.7958,30.7848,30.7848,30700.0
2005-02-28 14:00:00,56.0,56.0,55.9,55.9,52700.0,30.7848,30.7848,30.7298,30.7298,52700.0
2005-02-28 14:05:00,55.94,56.0,55.9,56.0,86500.0,30.7518,30.7848,30.7298,30.7848,86500.0
2005-02-28 14:10:00,56.0,56.01,55.96,56.01,26400.0,30.7848,30.7903,30.7628,30.7903,26400.0
2005-02-28 14:15:00,55.99,56.05,55.98,56.05,21900.0,30.7793,30.8123,30.7738,30.8123,21900.0
2005-02-28 14:20:00,56.05,56.1,56.03,56.03,29600.0,30.8123,30.8398,30.8013,30.8013,29600.0
2005-02-28 14:25:00,56.06,56.12,56.05,56.06,14000.0,30.8178,30.8508,30.8123,30.8178,14000.0
2005-02-28 14:30:00,56.08,56.11,56.06,56.1,27600.0,30.8288,30.8453,30.8178,30.8398,27600.0
2005-02-28 14:35:00,56.11,56.11,56.09,56.09,17400.0,30.8453,30.8453,30.8343,30.8343,17400.0
2005-02-28 14:40:00,56.09,56.09,56.03,56.04,55000.0,30.8343,30.8343,30.8013,30.8068,55000.0
2005-02-28 14:45:00,56.04,56.07,56.01,56.01,30000.0,30.8068,30.8233,30.7903,30.7903,30000.0
2005-02-28 14:50:00,56.04,56.04,55.99,56.02,40200.0,30.8068,30.8068,30.7793,30.7958,40200.0
2005-02-28 14:55:00,56.01,56.11,55.97,56.11,39300.0,30.7903,30.8453,30.7683,30.8453,39300.0
2005-02-28 15:00:00,56.12,56.15,56.09,56.13,40500.0,30.8508,30.8672,30.8343,30.8563,40500.0
2005-02-28 15:05:00,56.13,56.27,56.12,56.26,56800.0,30.8563,30.9332,30.8508,30.9277,56800.0
2005-02-28 15:10:00,56.29,56.29,56.22,56.24,61600.0,30.9442,30.9442,30.9057,30.9167,61600.0
2005-02-28 15:15:00,56.24,56.3,56.23,56.29,45200.0,30.9167,30.9497,30.9112,30.9442,45200.0
2005-02-28 15:20:00,56.29,56.3,56.2,56.23,49400.0,30.9442,30.9497,30.8947,30.9112,49400.0
2005-02-28 15:25:00,56.21,56.24,56.17,56.21,38200.0,30.9002,30.9167,30.8782,30.9002,38200.0
2005-02-28 15:30:00,56.22,56.26,56.21,56.22,71000.0,30.9057,30.9277,30.9002,30.9057,71000.0
2005-02-28 15:35:00,56.23,56.24,56.14,56.15,49200.0,30.9112,30.9167,30.8618,30.8672,49200.0
2005-02-28 15:40:00,56.15,56.16,56.02,56.05,42500.0,30.8672,30.8727,30.7958,30.8123,42500.0
2005-02-28 15:45:00,56.07,56.08,55.95,56.0,91000.0,30.8233,30.8288,30.7573,30.7848,91000.0
2005-02-28 15:50:00,56.0,56.14,56.0,56.0,82100.0,30.7848,30.8618,30.7848,30.7848,82100.0
2005-02-28 15:55:00,56.0,56.05,55.86,55.9,120800.0,30.7848,30.8123,30.7078,30.7298,120800.0
2005-03-01 09:30:00,56.2,56.2,56.02,56.12,50300.0,30.8947,30.8947,30.7958,30.8508,50300.0
2005-03-01 09:35:00,56.08,56.3,56.08,56.15,30300.0,30.8288,30.9497,30.8288,30.8672,30300.0
2005-03-01 09:40:00,56.15,56.15,56.06,56.06,57100.0,30.8672,30.8672,30.8178,30.8178,57100.0
2005-03-01 09:45:00,56.06,56.09,56.0,56.08,37600.0,30.8178,30.8343,30.7848,30.8288,37600.0
2005-03-01 09:50:00,56.08,56.21,56.08,56.14,20900.0,30.8288,30.9002,30.8288,30.8618,20900.0
2005-03-01 09:55:00,56.13,56.13,55.99,56.05,27700.0,30.8563,30.8563,30.7793,30.8123,27700.0
2005-03-01 10:00:00,56.03,56.15,55.97,56.11,33400.0,30.8013,30.8672,30.7683,30.8453,33400.0
2005-03-01 10:05:00,56.12,56.24,56.12,56.2,23800.0,30.8508,30.9167,30.8508,30.8947,23800.0
2005-03-01 10:10:00,56.2,56.2,56.11,56.11,20300.0,30.8947,30.8947,30.8453,30.8453,20300.0
2005-03-01 10:15:00,56.11,56.17,56.11,56.13,17600.0,30.8453,30.8782,30.8453,30.8563,17600.0
2005-03-01 10:20:00,56.13,56.18,56.11,56.12,43800.0,30.8563,30.8837,30.8453,30.8508,43800.0
2005-03-01 10:25:00,56.12,56.12,56.1,56.12,24100.0,30.8508,30.8508,30.8398,30.8508,24100.0
2005-03-01 10:30:00,56.11,56.18,56.1,56.14,9200.0,30.8453,30.8837,30.8398,30.8618,9200.0
2005-03-01 10:35:00,56.14,56.17,56.1,56.11,58700.0,30.8618,30.8782,30.8398,30.8453,58700.0
2005-03-01 10:40:00,56.11,56.13,56.09,56.1,22800.0,30.8453,30.8563,30.8343,30.8398,22800.0
2005-03-01 10:45:00,56.11,56.18,56.1,56.16,24700.0,30.8453,30.8837,30.8398,30.8727,24700.0
2005-03-01 10:50:00,56.13,56.2,56.13,56.17,24300.0,30.8563,30.8947,30.8563,30.8782,24300.0
2005-03-01 10:55:00,56.17,56.2,56.16,56.2,9300.0,30.8782,30.8947,30.8727,30.8947,9300.0
2005-03-01 11:00:00,56.2,56.2,56.1,56.1,14700.0,30.8947,30.8947,30.8398,30.8398,14700.0
2005-03-01 11:05:00,56.1,56.19,56.1,56.19,14800.0,30.8398,30.8892,30.8398,30.8892,14800.0
2005-03-01 11:10:00,56.19,56.19,56.11,56.11,16700.0,30.8892,30.8892,30.8453,30.8453,16700.0
2005-03-01 11:15:00,56.11,56.11,56.1,56.1,23400.0,30.8453,30.8453,30.8398,30.8398,23400.0
2005-03-01 11:20:00,56.1,56.18,56.1,56.18,17300.0,30.8398,30.8837,30.8398,30.8837,17300.0
2005-03-01 11:25:00,56.19,56.2,56.11,56.13,36900.0,30.8892,30.8947,30.8453,30.8563,36900.0
2005-03-01 11:30:00,56.13,56.2,56.11,56.17,12900.0,30.8563,30.8947,30.8453,30.8782,12900.0
2005-03-01 11:35:00,56.16,56.19,56.16,56.16,9400.0,30.8727,30.8892,30.8727,30.8727,9400.0
2005-03-01 11:40:00,56.16,56.16,56.14,56.14,12000.0,30.8727,30.8727,30.8618,30.8618,12000.0
2005-03-01 11:45:00,56.16,56.25,56.14,56.25,21600.0,30.8727,30.9222,30.8618,30.9222,21600.0
2005-03-01 11:50:00,56.25,56.29,56.22,56.29,23200.0,30.9222,30.9442,30.9057,30.9442,23200.0
2005-03-01 11:55:00,56.27,56.3,56.24,56.29,39400.0,30.9332,30.9497,30.9167,30.9442,39400.0
2005-03-01 12:00:00,56.29,56.32,56.23,56.26,20800.0,30.9442,30.9607,30.9112,30.9277,20800.0
2005-03-01 12:05:00,56.28,56.34,56.25,56.32,32800.0,30.9387,30.9717,30.9222,30.9607,32800.0
2005-03-01 12:10:00,56.31,56.4,56.31,56.39,34800.0,30.9552,31.0047,30.9552,30.9992,34800.0
2005-03-01 12:15:00,56.4,56.4,56.34,56.4,31500.0,31.0047,31.0047,30.9717,31.0047,31500.0
2005-03-01 12:20:00,56.41,56.43,56.36,56.42,19600.0,31.0102,31.0212,30.9827,31.0157,19600.0
2005-03-01 12:25:00,56.43,56.44,56.39,56.44,17700.0,31.0212,31.0267,30.9992,31.0267,17700.0
2005-03-01 12:30:00,56.44,56.47,56.43,56.45,21000.0,31.0267,31.0432,31.0212,31.0322,21000.0
2005-03-01 12:35:00,56.46,56.46,56.33,56.33,27200.0,31.0377,31.0377,30.9662,30.9662,27200.0
2005-03-01 12:40:00,56.34,56.35,56.21,56.22,60900.0,30.9717,30.9772,30.9002,30.9057,60900.0
2005-03-01 12:45:00,56.21,56.28,56.2,56.22,23500.0,30.9002,30.9387,30.8947,30.9057,23500.0
2005-03-01 12:50:00,56.26,56.34,56.2,56.29,24700.0,30.9277,30.9717,30.8947,30.9442,24700.0
2005-03-01 12:55:00,56.31,56.39,56.28,56.33,18000.0,30.9552,30.9992,30.9387,30.9662,18000.0
2005-03-01 13:00:00,56.33,56.38,56.33,56.38,6900.0,30.9662,30.9937,30.9662,30.9937,6900.0
2005-03-01 13:05:00,56.37,56.4,56.36,56.38,8400.0,30.9882,31.0047,30.9827,30.9937,8400.0
2005-03-01 13:10:00,56.38,56.38,56.34,56.34,10200.0,30.9937,30.9937,30.9717,30.9717,10200.0
2005-03-01 13:15:00,56.34,56.39,56.26,56.26,13100.0,30.9717,30.9992,30.9277,30.9277,13100.0
2005-03-01 13:20:00,56.29,56.3,56.23,56.24,32000.0,30.9442,30.9497,30.9112,30.9167,32000.0
2005-03-01 13:25:00,56.24,56.3,56.21,56.27,25900.0,30.9167,30.9497,30.9002,30.9332,25900.0
2005-03-01 13:30:00,56.29,56.35,56.29,56.35,14200.0,30.9442,30.9772,30.9442,30.9772,14200.0
2005-03-01 13:35:00,56.34,56.4,56.32,56.37,18200.0,30.9717,31.0047,30.9607,30.9882,18200.0
2005-03-01 13:40:00,56.38,56.46,56.37,56.46,48000.0,30.9937,31.0377,30.9882,31.0377,48000.0
2005-03-01 13:45:00,56.43,56.46,56.4,56.44,75400.0,31.0212,31.0377,31.0047,31.0267,75400.0
2005-03-01 13:50:00,56.42,56.5,56.41,56.5,58600.0,31.0157,31.0597,31.0102,31.0597,58600.0
2005-03-01 13:55:00,56.5,56.5,56.47,56.5,38000.0,31.0597,31.0597,31.0432,31.0597,38000.0
2005-03-01 14:00:00,56.5,56.56,56.46,56.56,43700.0,31.0597,31.0926,31.0377,31.0926,43700.0
2005-03-01 14:05:00,56.55,56.6,56.55,56.57,43300.0,31.0871,31.1146,31.0871,31.0981,43300.0
2005-03-01 14:10:00,56.57,56.61,56.57,56.58,22600.0,31.0981,31.1201,31.0981,31.1036,22600.0
2005-03-01 14:15:00,56.59,56.62,56.48,56.59,64200.0,31.1091,31.1256,31.0487,31.1091,64200.0
2005-03-01 14:20:00,56.6,56.64,56.58,56.58,69000.0,31.1146,31.1366,31.1036,31.1036,69000.0
2005-03-01 14:25:00,56.62,56.62,56.45,56.48,41800.0,31.1256,31.1256,31.0322,31.0487,41800.0
2005-03-01 14:30:00,56.49,56.5,56.39,56.4,28900.0,31.0542,31.0597,30.9992,31.0047,28900.0
2005-03-01 14:35:00,56.4,56.42,56.37,56.37,26900.0,31.0047,31.0157,30.9882,30.9882,26900.0
2005-03-01 14:40:00,56.37,56.42,56.36,56.38,34100.0,30.9882,31.0157,30.9827,30.9937,34100.0
2005-03-01 14:45:00,56.37,56.38,56.29,56.3,56000.0,30.9882,30.9937,30.9442,30.9497,56000.0
2005-03-01 14:50:00,56.3,56.36,56.3,56.34,36600.0,30.9497,30.9827,30.9497,30.9717,36600.0
2005-03-01 14:55:00,56.34,56.44,56.34,56.43,32000.0,30.9717,31.0267,30.9717,31.0212,32000.0
2005-03-01 15:00:00,56.45,56.47,56.42,56.46,33200.0,31.0322,31.0432,31.0157,31.0377,33200.0
2005-03-01 15:05:00,56.45,56.45,56.44,56.45,25400.0,31.0322,31.0322,31.0267,31.0322,25400.0
2005-03-01 15:10:00,56.45,56.55,56.45,56.5,63100.0,31.0322,31.0871,31.0322,31.0597,63100.0
2005-03-01 15:15:00,56.51,56.6,56.5,56.53,55200.0,31.0652,31.1146,31.0597,31.0761,55200.0
2005-03-01 15:20:00,56.55,56.55,56.46,56.51,60300.0,31.0871,31.0871,31.0377,31.0652,60300.0
2005-03-01 15:25:00,56.52,56.59,56.49,56.59,51100.0,31.0706,31.1091,31.0542,31.1091,51100.0
2005-03-01 15:30:00,56.59,56.62,56.56,56.57,31300.0,31.1091,31.1256,31.0926,31.0981,31300.0
2005-03-01 15:35:00,56.56,56.59,56.54,56.54,51900.0,31.0926,31.1091,31.0816,31.0816,51900.0
2005-03-01 15:40:00,56.54,56.54,56.5,56.54,42400.0,31.0816,31.0816,31.0597,31.0816,42400.0
2005-03-01 15:45:00,56.54,56.54,56.49,56.5,51300.0,31.0816,31.0816,31.0542,31.0597,51300.0
2005-03-01 15:50:00,56.5,56.5,56.48,56.48,50700.0,31.0597,31.0597,31.0487,31.0487,50700.0
2005-03-01 15:55:00,56.48,56.53,56.48,56.52,88000.0,31.0487,31.0761,31.0487,31.0706,88000.0
2005-03-02 09:30:00,56.08,56.31,56.02,56.17,81000.0,30.8288,30.9552,30.7958,30.8782,81000.0
2005-03-02 09:35:00,56.17,56.35,56.16,56.29,38200.0,30.8782,30.9772,30.8727,30.9442,38200.0
2005-03-02 09:40:00,56.29,56.29,56.06,56.15,35100.0,30.9442,30.9442,30.8178,30.8672,35100.0
2005-03-02 09:45:00,56.16,56.28,56.16,56.26,33200.0,30.8727,30.9387,30.8727,30.9277,33200.0
2005-03-02 09:50:00,56.26,56.37,56.26,56.34,27600.0,30.9277,30.9882,30.9277,30.9717,27600.0
2005-03-02 09:55:00,56.34,56.34,56.29,56.29,26300.0,30.9717,30.9717,30.9442,30.9442,26300.0
2005-03-02 10:00:00,56.29,56.39,56.19,56.23,30100.0,30.9442,30.9992,30.8892,30.9112,30100.0
2005-03-02 10:05:00,56.23,56.25,56.16,56.18,9200.0,30.9112,30.9222,30.8727,30.8837,9200.0
2005-03-02 10:10:00,56.18,56.3,56.18,56.21,23600.0,30.8837,30.9497,30.8837,30.9002,23600.0
2005-03-02 10:15:00,56.2,56.2,56.15,56.19,15600.0,30.8947,30.8947,30.8672,30.8892,15600.0
2005-03-02 10:20:00,56.18,56.28,56.18,56.19,12700.0,30.8837,30.9387,30.8837,30.8892,12700.0
2005-03-02 10:25:00,56.19,56.34,56.19,56.29,17200.0,30.8892,30.9717,30.8892,30.9442,17200.0
2005-03-02 10:30:00,56.29,56.32,56.27,56.31,19300.0,30.9442,30.9607,30.9332,30.9552,19300.0
2005-03-02 10:35:00,56.32,56.34,56.31,56.32,27500.0,30.9607,30.9717,30.9552,30.9607,27500.0
2005-03-02 10:40:00,56.32,56.32,56.24,56.26,25900.0,30.9607,30.9607,30.9167,30.9277,25900.0
2005-03-02 10:45:00,56.27,56.34,56.27,56.33,10100.0,30.9332,30.9717,30.9332,30.9662,10100.0
2005-03-02 10:50:00,56.32,56.5,56.31,56.49,26300.0,30.9607,31.0597,30.9552,31.0542,26300.0
2005-03-02 10:55:00,56.49,56.6,56.47,56.6,30800.0,31.0542,31.1146,31.0432,31.1146,30800.0
2005-03-02 11:00:00,56.59,56.65,56.5,56.59,51900.0,31.1091,31.1421,31.0597,31.1091,51900.0
2005-03-02 11:05:00,56.59,56.72,56.59,56.71,46900.0,31.1091,31.1806,31.1091,31.1751,46900.0
2005-03-02 11:10:00,56.71,56.98,56.7,56.79,55100.0,31.1751,31.3235,31.1696,31.2191,55100.0
2005-03-02 11:15:00,56.78,56.99,56.77,56.99,44500.0,31.2136,31.329,31.2081,31.329,44500.0
2005-03-02 11:20:00,56.99,57.0,56.78,56.84,51000.0,31.329,31.3345,31.2136,31.2466,51000.0
2005-03-02 11:25:00,56.83,56.87,56.78,56.86,22300.0,31.2411,31.2631,31.2136,31.2576,22300.0
2005-03-02 11:30:00,56.85,56.9,56.85,56.85,39800.0,31.2521,31.2795,31.2521,31.2521,39800.0
2005-03-02 11:35:00,56.82,56.88,56.82,56.82,29100.0,31.2356,31.2686,31.2356,31.2356,29100.0
2005-03-02 11:40:00,56.82,56.83,56.82,56.82,8000.0,31.2356,31.2411,31.2356,31.2356,8000.0
2005-03-02 11:45:00,56.82,56.88,56.82,56.88,14900.0,31.2356,31.2686,31.2356,31.2686,14900.0
2005-03-02 11:50:00,56.88,56.89,56.87,56.89,6300.0,31.2686,31.274,31.2631,31.274,6300.0
2005-03-02 11:55:00,56.89,56.89,56.86,56.86,13800.0,31.274,31.274,31.2576,31.2576,13800.0
2005-03-02 12:00:00,56.86,56.88,56.85,56.86,12100.0,31.2576,31.2686,31.2521,31.2576,12100.0
2005-03-02 12:05:00,56.86,56.87,56.82,56.83,11400.0,31.2576,31.2631,31.2356,31.2411,11400.0
2005-03-02 12:10:00,56.83,56.85,56.82,56.83,6900.0,31.2411,31.2521,31.2356,31.2411,6900.0
2005-03-02 12:15:00,56.83,56.84,56.83,56.84,5000.0,31.2411,31.2466,31.2411,31.2466,5000.0
2005-03-02 12:20:00,56.84,56.84,56.81,56.82,8400.0,31.2466,31.2466,31.2301,31.2356,8400.0
2005-03-02 12:25:00,56.82,56.82,56.71,56.79,23900.0,31.2356,31.2356,31.1751,31.2191,23900.0
2005-03-02 12:30:00,56.79,56.83,56.79,56.82,8000.0,31.2191,31.2411,31.2191,31.2356,8000.0
2005-03-02 12:35:00,56.81,56.83,56.8,56.8,20600.0,31.2301,31.2411,31.2246,31.2246,20600.0
2005-03-02 12:40:00,56.81,56.84,56.8,56.83,16100.0,31.2301,31.2466,31.2246,31.2411,16100.0
2005-03-02 12:45:00,56.83,56.85,56.83,56.85,9100.0,31.2411,31.2521,31.2411,31.2521,9100.0
2005-03-02 12:50:00,56.86,56.86,56.8,56.81,45400.0,31.2576,31.2576,31.2246,31.2301,45400.0
2005-03-02 12:55:00,56.81,56.81,56.61,56.64,63200.0,31.2301,31.2301,31.1201,31.1366,63200.0
2005-03-02 13:00:00,56.65,56.65,56.53,56.56,45700.0,31.1421,31.1421,31.0761,31.0926,45700.0
2005-03-02 13:05:00,56.56,56.57,56.52,56.52,23900.0,31.0926,31.0981,31.0706,31.0706,23900.0
2005-03-02 13:10:00,56.52,56.55,56.5,56.54,69600.0,31.0706,31.0871,31.0597,31.0816,69600.0
2005-03-02 13:15:00,56.53,56.54,56.36,56.5,67500.0,31.0761,31.0816,30.9827,31.0597,67500.0
2005-03-02 13:20:00,56.46,56.49,56.42,56.43,16300.0,31.0377,31.0542,31.0157,31.0212,16300.0
2005-03-02 13:25:00,56.42,56.47,56.39,56.4,32700.0,31.0157,31.0432,30.9992,31.0047,32700.0
2005-03-02 13:30:00,56.37,56.49,56.37,56.47,14600.0,30.9882,31.0542,30.9882,31.0432,14600.0
2005-03-02 13:35:00,56.47,56.49,56.43,56.44,17900.0,31.0432,31.0542,31.0212,31.0267,17900.0
2005-03-02 13:40:00,56.44,56.44,56.34,56.37,41700.0,31.0267,31.0267,30.9717,30.9882,41700.0
2005-03-02 13:45:00,56.36,56.37,56.24,56.24,73700.0,30.9827,30.9882,30.9167,30.9167,73700.0
2005-03-02 13:50:00,56.24,56.31,56.16,56.2,78300.0,30.9167,30.9552,30.8727,30.8947,78300.0
2005-03-02 13:55:00,56.17,56.24,56.15,56.19,72200.0,30.8782,30.9167,30.8672,30.8892,72200.0
2005-03-02 14:00:00,56.19,56.32,56.15,56.27,29300.0,30.8892,30.9607,30.8672,30.9332,29300.0
2005-03-02 14:05:00,56.27,56.31,56.24,56.28,35900.0,30.9332,30.9552,30.9167,30.9387,35900.0
2005-03-02 14:10:00,56.28,56.3,56.22,56.27,24300.0,30.9387,30.9497,30.9057,30.9332,24300.0
2005-03-02 14:15:00,56.28,56.29,56.18,56.19,29600.0,30.9387,30.9442,30.8837,30.8892,29600.0
2005-03-02 14:20:00,56.19,56.21,56.13,56.13,60900.0,30.8892,30.9002,30.8563,30.8563,60900.0
2005-03-02 14:25:00,56.13,56.19,56.12,56.14,42800.0,30.8563,30.8892,30.8508,30.8618,42800.0
2005-03-02 14:30:00,56.17,56.18,56.12,56.13,27400.0,30.8782,30.8837,30.8508,30.8563,27400.0
2005-03-02 14:35:00,56.12,56.13,56.01,56.01,52900.0,30.8508,30.8563,30.7903,30.7903,52900.0
2005-03-02 14:40:00,56.01,56.01,55.93,55.94,31600.0,30.7903,30.7903,30.7463,30.7518,31600.0
2005-03-02 14:45:00,55.93,56.0,55.89,55.98,47100.0,30.7463,30.7848,30.7243,30.7738,47100.0
2005-03-02 14:50:00,55.97,56.05,55.94,56.02,19900.0,30.7683,30.8123,30.7518,30.7958,19900.0
2005-03-02 14:55:00,56.01,56.11,55.96,55.98,36800.0,30.7903,30.8453,30.7628,30.7738,36800.0
2005-03-02 15:00:00,55.95,55.97,55.87,55.9,45400.0,30.7573,30.7683,30.7133,30.7298,45400.0
2005-03-02 15:05:00,55.9,56.06,55.9,56.04,38200.0,30.7298,30.8178,30.7298,30.8068,38200.0
2005-03-02 15:10:00,56.06,56.14,56.02,56.04,30400.0,30.8178,30.8618,30.7958,30.8068,30400.0
2005-03-02 15:15:00,56.02,56.14,56.02,56.09,44200.0,30.7958,30.8618,30.7958,30.8343,44200.0
2005-03-02 15:20:00,56.1,56.12,56.06,56.09,26200.0,30.8398,30.8508,30.8178,30.8343,26200.0
2005-03-02 15:25:00,56.1,56.14,56.08,56.12,22500.0,30.8398,30.8618,30.8288,30.8508,22500.0
2005-03-02 15:30:00,56.13,56.26,56.12,56.25,40100.0,30.8563,30.9277,30.8508,30.9222,40100.0
2005-03-02 15:35:00,56.25,56.29,56.25,56.26,57400.0,30.9222,30.9442,30.9222,30.9277,57400.0
2005-03-02 15:40:00,56.27,56.42,56.27,56.41,80000.0,30.9332,31.0157,30.9332,31.0102,80000.0
2005-03-02 15:45:00,56.42,56.44,56.3,56.32,83600.0,31.0157,31.0267,30.9497,30.9607,83600.0
2005-03-02 15:50:00,56.33,56.4,56.33,56.37,70800.0,30.9662,31.0047,30.9662,30.9882,70800.0
2005-03-02 15:55:00,56.37,56.42,56.3,56.34,108200.0,30.9882,31.0157,30.9497,30.9717,108200.0
2005-03-03 09:30:00,56.6,56.6,56.33,56.34,41000.0,31.1146,31.1146,30.9662,30.9717,41000.0
2005-03-03 09:35:00,56.34,56.45,56.28,56.34,46300.0,30.9717,31.0322,30.9387,30.9717,46300.0
2005-03-03 09:40:00,56.35,56.46,56.23,56.46,45800.0,30.9772,31.0377,30.9112,31.0377,45800.0
2005-03-03 09:45:00,56.54,56.54,56.31,56.32,31400.0,31.0816,31.0816,30.9552,30.9607,31400.0
2005-03-03 09:50:00,56.31,56.36,56.2,56.25,48300.0,30.9552,30.9827,30.8947,30.9222,48300.0
2005-03-03 09:55:00,56.27,56.4,56.25,56.35,52400.0,30.9332,31.0047,30.9222,30.9772,52400.0
2005-03-03 10:00:00,56.33,56.36,56.25,56.35,22800.0,30.9662,30.9827,30.9222,30.9772,22800.0
2005-03-03 10:05:00,56.35,56.4,56.25,56.4,24000.0,30.9772,31.0047,30.9222,31.0047,24000.0
2005-03-03 10:10:00,56.36,56.45,56.35,56.42,12000.0,30.9827,31.0322,30.9772,31.0157,12000.0
2005-03-03 10:15:00,56.44,56.45,56.32,56.39,9800.0,31.0267,31.0322,30.9607,30.9992,9800.0
2005-03-03 10:20:00,56.38,56.38,56.25,56.25,13300.0,30.9937,30.9937,30.9222,30.9222,13300.0
2005-03-03 10:25:00,56.28,56.28,56.2,56.2,40700.0,30.9387,30.9387,30.8947,30.8947,40700.0
2005-03-03 10:30:00,56.2,56.21,56.05,56.18,46000.0,30.8947,30.9002,30.8123,30.8837,46000.0
2005-03-03 10:35:00,56.16,56.2,56.15,56.19,46500.0,30.8727,30.8947,30.8672,30.8892,46500.0
2005-03-03 10:40:00,56.19,56.25,56.15,56.16,25600.0,30.8892,30.9222,30.8672,30.8727,25600.0
2005-03-03 10:45:00,56.19,56.26,56.15,56.25,27800.0,30.8892,30.9277,30.8672,30.9222,27800.0
2005-03-03 10:50:00,56.26,56.26,56.2,56.24,23100.0,30.9277,30.9277,30.8947,30.9167,23100.0
2005-03-03 10:55:00,56.24,56.25,56.19,56.21,10400.0,30.9167,30.9222,30.8892,30.9002,10400.0
2005-03-03 11:00:00,56.21,56.22,56.0,56.06,32700.0,30.9002,30.9057,30.7848,30.8178,32700.0
2005-03-03 11:05:00,56.06,56.13,56.02,56.03,23900.0,30.8178,30.8563,30.7958,30.8013,23900.0
2005-03-03 11:10:00,56.03,56.11,56.03,56.06,13900.0,30.8013,30.8453,30.8013,30.8178,13900.0
2005-03-03 11:15:00,56.07,56.07,56.02,56.06,19400.0,30.8233,30.8233,30.7958,30.8178,19400.0
2005-03-03 11:20:00,56.07,56.1,56.02,56.05,21500.0,30.8233,30.8398,30.7958,30.8123,21500.0
2005-03-03 11:25:00,56.06,56.08,56.01,56.02,9900.0,30.8178,30.8288,30.7903,30.7958,9900.0
2005-03-03 11:30:00,56.02,56.02,55.9,55.96,31700.0,30.7958,30.7958,30.7298,30.7628,31700.0
2005-03-03 11:35:00,55.98,56.1,55.98,56.07,9100.0,30.7738,30.8398,30.7738,30.8233,9100.0
2005-03-03 11:40:00,56.06,56.09,56.06,56.06,11300.0,30.8178,30.8343,30.8178,30.8178,11300.0
2005-03-03 11:45:00,56.06,56.06,55.85,55.85,21600.0,30.8178,30.8178,30.7023,30.7023,21600.0
2005-03-03 11:50:00,55.85,56.01,55.79,55.94,21100.0,30.7023,30.7903,30.6693,30.7518,21100.0
2005-03-03 11:55:00,55.95,55.95,55.71,55.87,45800.0,30.7573,30.7573,30.6254,30.7133,45800.0
2005-03-03 12:00:00,55.87,55.87,55.8,55.87,20500.0,30.7133,30.7133,30.6748,30.7133,20500.0
2005-03-03 12:05:00,55.85,55.85,55.81,55.81,11700.0,30.7023,30.7023,30.6803,30.6803,11700.0
2005-03-03 12:10:00,55.81,55.83,55.8,55.81,14800.0,30.6803,30.6913,30.6748,30.6803,14800.0
2005-03-03 12:15:00,55.82,55.83,55.8,55.81,7500.0,30.6858,30.6913,30.6748,30.6803,7500.0
2005-03-03 12:20:00,55.81,55.81,55.73,55.77,33700.0,30.6803,30.6803,30.6364,30.6584,33700.0
2005-03-03 12:25:00,55.77,55.77,55.66,55.69,16300.0,30.6584,30.6584,30.5979,30.6144,16300.0
2005-03-03 12:30:00,55.67,55.77,55.56,55.69,27600.0,30.6034,30.6584,30.5429,30.6144,27600.0
2005-03-03 12:35:00,55.66,55.69,55.62,55.62,7700.0,30.5979,30.6144,30.5759,30.5759,7700.0
2005-03-03 12:40:00,55.62,55.64,55.58,55.64,9700.0,30.5759,30.5869,30.5539,30.5869,9700.0
2005-03-03 12:45:00,55.65,55.68,55.6,55.65,22500.0,30.5924,30.6089,30.5649,30.5924,22500.0
2005-03-03 12:50:00,55.65,55.65,55.6,55.61,7300.0,30.5924,30.5924,30.5649,30.5704,7300.0
2005-03-03 12:55:00,55.6,55.63,55.59,55.61,8500.0,30.5649,30.5814,30.5594,30.5704,8500.0
2005-03-03 13:00:00,55.62,55.66,55.62,55.64,16600.0,30.5759,30.5979,30.5759,30.5869,16600.0
2005-03-03 13:05:00,55.64,55.82,55.59,55.76,37500.0,30.5869,30.6858,30.5594,30.6529,37500.0
2005-03-03 13:10:00,55.75,55.85,55.71,55.74,24000.0,30.6474,30.7023,30.6254,30.6419,24000.0
2005-03-03 13:15:00,55.73,55.82,55.72,55.76,20800.0,30.6364,30.6858,30.6309,30.6529,20800.0
2005-03-03 13:20:00,55.75,55.75,55.63,55.66,15700.0,30.6474,30.6474,30.5814,30.5979,15700.0
2005-03-03 13:25:00,55.65,55.67,55.64,55.67,8900.0,30.5924,30.6034,30.5869,30.6034,8900.0
2005-03-03 13:30:00,55.67,55.73,55.66,55.72,8000.0,30.6034,30.6364,30.5979,30.6309,8000.0
2005-03-03 13:35:00,55.71,55.76,55.65,55.67,43500.0,30.6254,30.6529,30.5924,30.6034,43500.0
2005-03-03 13:40:00,55.68,55.74,55.68,55.72,71900.0,30.6089,30.6419,30.6089,30.6309,71900.0
2005-03-03 13:45:00,55.72,55.73,55.7,55.71,14800.0,30.6309,30.6364,30.6199,30.6254,14800.0
2005-03-03 13:50:00,55.72,55.78,55.7,55.78,12700.0,30.6309,30.6638,30.6199,30.6638,12700.0
2005-03-03 13:55:00,55.78,55.89,55.77,55.88,26800.0,30.6638,30.7243,30.6584,30.7188,26800.0
2005-03-03 14:00:00,55.88,55.96,55.88,55.95,22300.0,30.7188,30.7628,30.7188,30.7573,22300.0
2005-03-03 14:05:00,55.95,56.05,55.95,56.05,26200.0,30.7573,30.8123,30.7573,30.8123,26200.0
2005-03-03 14:10:00,56.05,56.12,56.0,56.1,37200.0,30.8123,30.8508,30.7848,30.8398,37200.0
2005-03-03 14:15:00,56.11,56.12,56.03,56.03,20700.0,30.8453,30.8508,30.8013,30.8013,20700.0
2005-03-03 14:20:00,56.07,56.13,56.05,56.11,7500.0,30.8233,30.8563,30.8123,30.8453,7500.0
2005-03-03 14:25:00,56.1,56.16,56.1,56.13,11500.0,30.8398,30.8727,30.8398,30.8563,11500.0
2005-03-03 14:30:00,56.13,56.15,56.11,56.11,11200.0,30.8563,30.8672,30.8453,30.8453,11200.0
2005-03-03 14:35:00,56.11,56.11,56.05,56.06,13100.0,30.8453,30.8453,30.8123,30.8178,13100.0
2005-03-03 14:40:00,56.06,56.07,56.02,56.02,15500.0,30.8178,30.8233,30.7958,30.7958,15500.0
2005-03-03 14:45:00,56.03,56.09,56.02,56.09,13800.0,30.8013,30.8343,30.7958,30.8343,13800.0
2005-03-03 14:50:00,56.08,56.09,56.01,56.05,16300.0,30.8288,30.8343,30.7903,30.8123,16300.0
2005-03-03 14:55:00,56.03,56.08,56.02,56.07,5900.0,30.8013,30.8288,30.7958,30.8233,5900.0
2005-03-03 15:00:00,56.07,56.1,56.06,56.1,11800.0,30.8233,30.8398,30.8178,30.8398,11800.0
2005-03-03 15:05:00,56.1,56.13,56.1,56.12,12700.0,30.8398,30.8563,30.8398,30.8508,12700.0
2005-03-03 15:10:00,56.12,56.21,56.12,56.18,17100.0,30.8508,30.9002,30.8508,30.8837,17100.0
2005-03-03 15:15:00,56.19,56.19,56.17,56.18,12500.0,30.8892,30.8892,30.8782,30.8837,12500.0
2005-03-03 15:20:00,56.17,56.18,56.15,56.16,16800.0,30.8782,30.8837,30.8672,30.8727,16800.0
2005-03-03 15:25:00,56.15,56.2,56.12,56.19,33500.0,30.8672,30.8947,30.8508,30.8892,33500.0
2005-03-03 15:30:00,56.2,56.24,56.12,56.22,37000.0,30.8947,30.9167,30.8508,30.9057,37000.0
2005-03-03 15:35:00,56.22,56.25,56.21,56.24,15700.0,30.9057,30.9222,30.9002,30.9167,15700.0
2005-03-03 15:40:00,56.25,56.25,56.21,56.21,14200.0,30.9222,30.9222,30.9002,30.9002,14200.0
2005-03-03 15:45:00,56.22,56.29,56.21,56.25,34700.0,30.9057,30.9442,30.9002,30.9222,34700.0
2005-03-03 15:50:00,56.24,56.29,56.19,56.21,62400.0,30.9167,30.9442,30.8892,30.9002,62400.0
2005-03-03 15:55:00,56.2,56.23,56.19,56.22,66100.0,30.8947,30.9112,30.8892,30.9057,66100.0
2005-03-04 09:30:00,56.65,56.65,56.5,56.5,87700.0,31.1421,31.1421,31.0597,31.0597,87700.0
2005-03-04 09:35:00,56.45,56.52,56.35,56.44,27600.0,31.0322,31.0706,30.9772,31.0267,27600.0
2005-03-04 09:40:00,56.28,56.55,56.26,56.44,68600.0,30.9387,31.0871,30.9277,31.0267,68600.0
2005-03-04 09:45:00,56.44,56.44,56.16,56.25,41200.0,31.0267,31.0267,30.8727,30.9222,41200.0
2005-03-04 09:50:00,56.25,56.25,56.18,56.18,34900.0,30.9222,30.9222,30.8837,30.8837,34900.0
2005-03-04 09:55:00,56.19,56.19,56.02,56.12,56700.0,30.8892,30.8892,30.7958,30.8508,56700.0
2005-03-04 10:00:00,56.12,56.43,56.12,56.38,34100.0,30.8508,31.0212,30.8508,30.9937,34100.0
2005-03-04 10:05:00,56.48,56.5,56.34,56.34,26600.0,31.0487,31.0597,30.9717,30.9717,26600.0
2005-03-04 10:10:00,56.34,56.34,56.28,56.31,24700.0,30.9717,30.9717,30.9387,30.9552,24700.0
2005-03-04 10:15:00,56.32,56.32,56.1,56.1,26200.0,30.9607,30.9607,30.8398,30.8398,26200.0
2005-03-04 10:20:00,56.11,56.25,56.02,56.15,75200.0,30.8453,30.9222,30.7958,30.8672,75200.0
2005-03-04 10:25:00,56.16,56.16,56.04,56.09,65000.0,30.8727,30.8727,30.8068,30.8343,65000.0
2005-03-04 10:30:00,56.06,56.15,56.06,56.12,28300.0,30.8178,30.8672,30.8178,30.8508,28300.0
2005-03-04 10:35:00,56.1,56.12,56.05,56.06,15400.0,30.8398,30.8508,30.8123,30.8178,15400.0
2005-03-04 10:40:00,56.05,56.07,56.03,56.07,52400.0,30.8123,30.8233,30.8013,30.8233,52400.0
2005-03-04 10:45:00,56.07,56.11,56.05,56.11,47600.0,30.8233,30.8453,30.8123,30.8453,47600.0
2005-03-04 10:50:00,56.11,56.11,56.07,56.11,24300.0,30.8453,30.8453,30.8233,30.8453,24300.0
2005-03-04 10:55:00,56.12,56.19,56.12,56.18,23200.0,30.8508,30.8892,30.8508,30.8837,23200.0
2005-03-04 11:00:00,56.2,56.23,56.17,56.19,26100.0,30.8947,30.9112,30.8782,30.8892,26100.0
2005-03-04 11:05:00,56.21,56.23,56.19,56.21,49700.0,30.9002,30.9112,30.8892,30.9002,49700.0
2005-03-04 11:10:00,56.21,56.23,56.18,56.23,46400.0,30.9002,30.9112,30.8837,30.9112,46400.0
2005-03-04 11:15:00,56.22,56.24,56.21,56.21,19900.0,30.9057,30.9167,30.9002,30.9002,19900.0
2005-03-04 11:20:00,56.21,56.27,56.2,56.27,27400.0,30.9002,30.9332,30.8947,30.9332,27400.0
2005-03-04 11:25:00,56.27,56.49,56.27,56.49,8400.0,30.9332,31.0542,30.9332,31.0542,8400.0
2005-03-04 11:30:00,56.5,56.5,56.4,56.4,108200.0,31.0597,31.0597,31.0047,31.0047,108200.0
2005-03-04 11:35:00,56.4,56.46,56.37,56.45,40900.0,31.0047,31.0377,30.9882,31.0322,40900.0
2005-03-04 11:40:00,56.45,56.49,56.39,56.43,37800.0,31.0322,31.0542,30.9992,31.0212,37800.0
2005-03-04 11:45:00,56.42,56.42,56.38,56.39,20900.0,31.0157,31.0157,30.9937,30.9992,20900.0
2005-03-04 11:50:00,56.4,56.43,56.39,56.4,8400.0,31.0047,31.0212,30.9992,31.0047,8400.0
2005-03-04 11:55:00,56.41,56.45,56.36,56.36,10000.0,31.0102,31.0322,30.9827,30.9827,10000.0
2005-03-04 12:00:00,56.37,56.41,56.37,56.38,15300.0,30.9882,31.0102,30.9882,30.9937,15300.0
2005-03-04 12:05:00,56.37,56.45,56.37,56.42,18600.0,30.9882,31.0322,30.9882,31.0157,18600.0
2005-03-04 12:10:00,56.42,56.42,56.36,56.37,20300.0,31.0157,31.0157,30.9827,30.9882,20300.0
2005-03-04 12:15:00,56.38,56.42,56.37,56.42,36400.0,30.9937,31.0157,30.9882,31.0157,36400.0
2005-03-04 12:20:00,56.41,56.46,56.4,56.42,14600.0,31.0102,31.0377,31.0047,31.0157,14600.0
2005-03-04 12:25:00,56.43,56.43,56.4,56.42,20300.0,31.0212,31.0212,31.0047,31.0157,20300.0
2005-03-04 12:30:00,56.42,56.44,56.41,56.42,15700.0,31.0157,31.0267,31.0102,31.0157,15700.0
2005-03-04 12:35:00,56.42,56.48,56.42,56.47,16100.0,31.0157,31.0487,31.0157,31.0432,16100.0
2005-03-04 12:40:00,56.47,56.5,56.44,56.5,32500.0,31.0432,31.0597,31.0267,31.0597,32500.0
2005-03-04 12:45:00,56.48,56.55,56.47,56.47,76600.0,31.0487,31.0871,31.0432,31.0432,76600.0
2005-03-04 12:50:00,56.47,56.5,56.42,56.47,26500.0,31.0432,31.0597,31.0157,31.0432,26500.0
2005-03-04 12:55:00,56.49,56.53,56.49,56.51,24700.0,31.0542,31.0761,31.0542,31.0652,24700.0
2005-03-04 13:00:00,56.51,56.53,56.47,56.48,17800.0,31.0652,31.0761,31.0432,31.0487,17800.0
2005-03-04 13:05:00,56.47,56.47,56.43,56.45,8800.0,31.0432,31.0432,31.0212,31.0322,8800.0
2005-03-04 13:10:00,56.45,56.45,56.36,56.38,9900.0,31.0322,31.0322,30.9827,30.9937,9900.0
2005-03-04 13:15:00,56.38,56.39,56.33,56.33,8000.0,30.9937,30.9992,30.9662,30.9662,8000.0
2005-03-04 13:20:00,56.34,56.39,56.34,56.39,6100.0,30.9717,30.9992,30.9717,30.9992,6100.0
2005-03-04 13:25:00,56.39,56.4,56.35,56.36,10500.0,30.9992,31.0047,30.9772,30.9827,10500.0
2005-03-04 13:30:00,56.36,56.36,56.3,56.31,23000.0,30.9827,30.9827,30.9497,30.9552,23000.0
2005-03-04 13:35:00,56.35,56.41,56.35,56.41,15500.0,30.9772,31.0102,30.9772,31.0102,15500.0
2005-03-04 13:40:00,56.4,56.4,56.36,56.36,16200.0,31.0047,31.0047,30.9827,30.9827,16200.0
2005-03-04 13:45:00,56.37,56.47,56.37,56.38,39700.0,30.9882,31.0432,30.9882,30.9937,39700.0
2005-03-04 13:50:00,56.38,56.56,56.38,56.51,40300.0,30.9937,31.0926,30.9937,31.0652,40300.0
2005-03-04 13:55:00,56.51,56.52,56.44,56.46,52900.0,31.0652,31.0706,31.0267,31.0377,52900.0
2005-03-04 14:00:00,56.5,56.55,56.49,56.54,96200.0,31.0597,31.0871,31.0542,31.0816,96200.0
2005-03-04 14:05:00,56.54,56.55,56.51,56.52,24100.0,31.0816,31.0871,31.0652,31.0706,24100.0
2005-03-04 14:10:00,56.53,56.55,56.45,56.45,20100.0,31.0761,31.0871,31.0322,31.0322,20100.0
2005-03-04 14:15:00,56.45,56.48,56.41,56.44,16300.0,31.0322,31.0487,31.0102,31.0267,16300.0
2005-03-04 14:20:00,56.43,56.5,56.43,56.49,10200.0,31.0212,31.0597,31.0212,31.0542,10200.0
2005-03-04 14:25:00,56.48,56.52,56.44,56.46,12100.0,31.0487,31.0706,31.0267,31.0377,12100.0
2005-03-04 14:30:00,56.47,56.55,56.47,56.5,16100.0,31.0432,31.0871,31.0432,31.0597,16100.0
2005-03-04 14:35:00,56.53,56.54,56.49,56.5,22300.0,31.0761,31.0816,31.0542,31.0597,22300.0
2005-03-04 14:40:00,56.5,56.54,56.5,56.54,10600.0,31.0597,31.0816,31.0597,31.0816,10600.0
2005-03-04 14:45:00,56.54,56.56,56.52,56.55,46100.0,31.0816,31.0926,31.0706,31.0871,46100.0
2005-03-04 14:50:00,56.56,56.64,56.55,56.55,42900.0,31.0926,31.1366,31.0871,31.0871,42900.0
2005-03-04 14:55:00,56.61,56.61,56.57,56.59,30000.0,31.1201,31.1201,31.0981,31.1091,30000.0
2005-03-04 15:00:00,56.6,56.65,56.55,56.62,72000.0,31.1146,31.1421,31.0871,31.1256,72000.0
2005-03-04 15:05:00,56.63,56.63,56.61,56.63,18500.0,31.1311,31.1311,31.1201,31.1311,18500.0
2005-03-04 15:10:00,56.63,56.66,56.62,56.65,30700.0,31.1311,31.1476,31.1256,31.1421,30700.0
2005-03-04 15:15:00,56.66,56.78,56.65,56.7,47900.0,31.1476,31.2136,31.1421,31.1696,47900.0
2005-03-04 15:20:00,56.71,56.71,56.65,56.68,33400.0,31.1751,31.1751,31.1421,31.1586,33400.0
2005-03-04 15:25:00,56.69,56.89,56.68,56.85,86200.0,31.1641,31.274,31.1586,31.2521,86200.0
2005-03-04 15:30:00,56.9,56.9,56.79,56.79,81300.0,31.2795,31.2795,31.2191,31.2191,81300.0
2005-03-04 15:35:00,56.8,56.81,56.7,56.71,105400.0,31.2246,31.2301,31.1696,31.1751,105400.0
2005-03-04 15:40:00,56.72,56.72,56.69,56.69,51600.0,31.1806,31.1806,31.1641,31.1641,51600.0
2005-03-04 15:45:00,56.7,56.75,56.67,56.75,49200.0,31.1696,31.1971,31.1531,31.1971,49200.0
2005-03-04 15:50:00,56.75,56.83,56.74,56.78,69900.0,31.1971,31.2411,31.1916,31.2136,69900.0
2005-03-04 15:55:00,56.79,56.83,56.78,56.81,103000.0,31.2191,31.2411,31.2136,31.2301,103000.0
2005-03-07 09:30:00,56.99,56.99,56.86,56.88,85400.0,31.329,31.329,31.2576,31.2686,85400.0
2005-03-07 09:35:00,56.9,57.1,56.9,57.1,66500.0,31.2795,31.3895,31.2795,31.3895,66500.0
2005-03-07 09:40:00,57.1,57.22,57.09,57.22,41600.0,31.3895,31.4555,31.384,31.4555,41600.0
2005-03-07 09:45:00,57.24,57.34,57.24,57.25,61700.0,31.4665,31.5214,31.4665,31.472,61700.0
2005-03-07 09:50:00,57.23,57.27,57.16,57.26,52800.0,31.461,31.4829,31.4225,31.4774,52800.0
2005-03-07 09:55:00,57.26,57.36,57.23,57.24,37200.0,31.4774,31.5324,31.461,31.4665,37200.0
2005-03-07 10:00:00,57.24,57.34,57.22,57.27,35700.0,31.4665,31.5214,31.4555,31.4829,35700.0
2005-03-07 10:05:00,57.25,57.34,57.21,57.31,20400.0,31.472,31.5214,31.45,31.5049,20400.0
2005-03-07 10:10:00,57.31,57.38,57.31,57.35,52800.0,31.5049,31.5434,31.5049,31.5269,52800.0
2005-03-07 10:15:00,57.35,57.41,57.25,57.34,50200.0,31.5269,31.5599,31.472,31.5214,50200.0
2005-03-07 10:20:00,57.34,57.35,57.3,57.34,28700.0,31.5214,31.5269,31.4994,31.5214,28700.0
2005-03-07 10:25:00,57.33,57.35,57.3,57.3,18100.0,31.5159,31.5269,31.4994,31.4994,18100.0
2005-03-07 10:30:00,57.32,57.35,57.28,57.28,26100.0,31.5104,31.5269,31.4884,31.4884,26100.0
2005-03-07 10:35:00,57.29,57.31,57.26,57.31,61800.0,31.4939,31.5049,31.4774,31.5049,61800.0
2005-03-07 10:40:00,57.32,57.35,57.29,57.3,32500.0,31.5104,31.5269,31.4939,31.4994,32500.0
2005-03-07 10:45:00,57.3,57.31,57.18,57.24,39700.0,31.4994,31.5049,31.4335,31.4665,39700.0
2005-03-07 10:50:00,57.22,57.23,57.18,57.23,21400.0,31.4555,31.461,31.4335,31.461,21400.0
2005-03-07 10:55:00,57.2,57.23,57.12,57.22,22100.0,31.4445,31.461,31.4005,31.4555,22100.0
2005-03-07 11:00:00,57.22,57.25,57.16,57.22,28500.0,31.4555,31.472,31.4225,31.4555,28500.0
2005-03-07 11:05:00,57.22,57.25,57.21,57.24,15700.0,31.4555,31.472,31.45,31.4665,15700.0
2005-03-07 11:10:00,57.25,57.36,57.24,57.31,22000.0,31.472,31.5324,31.4665,31.5049,22000.0
2005-03-07 11:15:00,57.3,57.34,57.29,57.29,11400.0,31.4994,31.5214,31.4939,31.4939,11400.0
2005-03-07 11:20:00,57.31,57.37,57.3,57.33,15500.0,31.5049,31.5379,31.4994,31.5159,15500.0
2005-03-07 11:25:00,57.33,57.37,57.28,57.36,17900.0,31.5159,31.5379,31.4884,31.5324,17900.0
2005-03-07 11:30:00,57.35,57.36,57.27,57.3,15200.0,31.5269,31.5324,31.4829,31.4994,15200.0
2005-03-07 11:35:00,57.3,57.4,57.3,57.39,34800.0,31.4994,31.5544,31.4994,31.5489,34800.0
2005-03-07 11:40:00,57.39,57.39,57.33,57.37,22200.0,31.5489,31.5489,31.5159,31.5379,22200.0
2005-03-07 11:45:00,57.37,57.37,57.15,57.19,46500.0,31.5379,31.5379,31.417,31.439,46500.0
2005-03-07 11:50:00,57.2,57.24,57.16,57.21,27000.0,31.4445,31.4665,31.4225,31.45,27000.0
2005-03-07 11:55:00,57.21,57.28,57.2,57.26,29000.0,31.45,31.4884,31.4445,31.4774,29000.0
2005-03-07 12:00:00,57.23,57.29,57.18,57.19,11600.0,31.461,31.4939,31.4335,31.439,11600.0
2005-03-07 12:05:00,57.21,57.35,57.19,57.21,30300.0,31.45,31.5269,31.439,31.45,30300.0
2005-03-07 12:10:00,57.25,57.31,57.21,57.22,29300.0,31.472,31.5049,31.45,31.4555,29300.0
2005-03-07 12:15:00,57.25,57.28,57.23,57.26,15200.0,31.472,31.4884,31.461,31.4774,15200.0
2005-03-07 12:20:00,57.26,57.28,57.23,57.27,10200.0,31.4774,31.4884,31.461,31.4829,10200.0
2005-03-07 12:25:00,57.27,57.29,57.23,57.27,9000.0,31.4829,31.4939,31.461,31.4829,9000.0
2005-03-07 12:30:00,57.27,57.27,57.18,57.19,17700.0,31.4829,31.4829,31.4335,31.439,17700.0
2005-03-07 12:35:00,57.2,57.23,57.16,57.17,14600.0,31.4445,31.461,31.4225,31.428,14600.0
2005-03-07 12:40:00,57.15,57.18,57.1,57.11,10000.0,31.417,31.4335,31.3895,31.395,10000.0
2005-03-07 12:45:00,57.12,57.13,57.08,57.09,12100.0,31.4005,31.406,31.3785,31.384,12100.0
2005-03-07 12:50:00,57.1,57.17,57.09,57.13,12300.0,31.3895,31.428,31.384,31.406,12300.0
2005-03-07 12:55:00,57.13,57.13,57.05,57.06,14800.0,31.406,31.406,31.362,31.3675,14800.0
2005-03-07 13:00:00,57.06,57.07,57.03,57.06,12800.0,31.3675,31.373,31.351,31.3675,12800.0
2005-03-07 13:05:00,57.05,57.05,56.97,56.98,25600.0,31.362,31.362,31.318,31.3235,25600.0
2005-03-07 13:10:00,56.99,57.03,56.98,56.99,19800.0,31.329,31.351,31.3235,31.329,19800.0
2005-03-07 13:15:00,57.0,57.01,56.93,56.93,12500.0,31.3345,31.34,31.296,31.296,12500.0
2005-03-07 13:20:00,56.93,56.94,56.85,56.85,19800.0,31.296,31.3015,31.2521,31.2521,19800.0
2005-03-07 13:25:00,56.9,56.91,56.86,56.87,16900.0,31.2795,31.285,31.2576,31.2631,16900.0
2005-03-07 13:30:00,56.87,56.94,56.87,56.91,14400.0,31.2631,31.3015,31.2631,31.285,14400.0
2005-03-07 13:35:00,56.91,56.93,56.88,56.93,24200.0,31.285,31.296,31.2686,31.296,24200.0
2005-03-07 13:40:00,56.93,56.96,56.9,56.94,36600.0,31.296,31.3125,31.2795,31.3015,36600.0
2005-03-07 13:45:00,56.93,56.93,56.89,56.9,10000.0,31.296,31.296,31.274,31.2795,10000.0
2005-03-07 13:50:00,56.89,56.94,56.83,56.84,44500.0,31.274,31.3015,31.2411,31.2466,44500.0
2005-03-07 13:55:00,56.84,56.9,56.82,56.84,19200.0,31.2466,31.2795,31.2356,31.2466,19200.0
2005-03-07 14:00:00,56.84,56.88,56.83,56.88,22300.0,31.2466,31.2686,31.2411,31.2686,22300.0
2005-03-07 14:05:00,56.88,56.88,56.83,56.83,28400.0,31.2686,31.2686,31.2411,31.2411,28400.0
2005-03-07 14:10:00,56.83,56.87,56.82,56.86,31700.0,31.2411,31.2631,31.2356,31.2576,31700.0
2005-03-07 14:15:00,56.87,56.91,56.84,56.87,40900.0,31.2631,31.285,31.2466,31.2631,40900.0
2005-03-07 14:20:00,56.85,56.89,56.84,56.89,34700.0,31.2521,31.274,31.2466,31.274,34700.0
2005-03-07 14:25:00,56.89,56.96,56.88,56.92,56900.0,31.274,31.3125,31.2686,31.2905,56900.0
2005-03-07 14:30:00,56.92,57.05,56.91,57.02,35200.0,31.2905,31.362,31.285,31.3455,35200.0
2005-03-07 14:35:00,57.02,57.03,57.01,57.02,39200.0,31.3455,31.351,31.34,31.3455,39200.0
2005-03-07 14:40:00,57.02,57.12,57.02,57.09,41700.0,31.3455,31.4005,31.3455,31.384,41700.0
2005-03-07 14:45:00,57.09,57.32,57.08,57.32,124800.0,31.384,31.5104,31.3785,31.5104,124800.0
2005-03-07 14:50:00,57.32,57.39,57.13,57.13,69500.0,31.5104,31.5489,31.406,31.406,69500.0
2005-03-07 14:55:00,57.14,57.22,57.13,57.21,35900.0,31.4115,31.4555,31.406,31.45,35900.0
2005-03-07 15:00:00,57.2,57.22,57.15,57.22,42100.0,31.4445,31.4555,31.417,31.4555,42100.0
2005-03-07 15:05:00,57.22,57.34,57.15,57.22,97400.0,31.4555,31.5214,31.417,31.4555,97400.0
2005-03-07 15:10:00,57.19,57.19,57.15,57.17,21000.0,31.439,31.439,31.417,31.428,21000.0
2005-03-07 15:15:00,57.17,57.28,57.17,57.28,33400.0,31.428,31.4884,31.428,31.4884,33400.0
2005-03-07 15:20:00,57.28,57.34,57.27,57.31,34500.0,31.4884,31.5214,31.4829,31.5049,34500.0
2005-03-07 15:25:00,57.29,57.3,57.28,57.29,16000.0,31.4939,31.4994,31.4884,31.4939,16000.0
2005-03-07 15:30:00,57.27,57.27,57.13,57.17,72000.0,31.4829,31.4829,31.406,31.428,72000.0
2005-03-07 15:35:00,57.16,57.17,57.12,57.12,29100.0,31.4225,31.428,31.4005,31.4005,29100.0
2005-03-07 15:40:00,57.12,57.14,57.12,57.13,39400.0,31.4005,31.4115,31.4005,31.406,39400.0
2005-03-07 15:45:00,57.13,57.2,57.12,57.18,68000.0,31.406,31.4445,31.4005,31.4335,68000.0
2005-03-07 15:50:00,57.19,57.37,57.19,57.33,92600.0,31.439,31.5379,31.439,31.5159,92600.0
2005-03-07 15:55:00,57.35,57.41,57.3,57.32,127700.0,31.5269,31.5599,31.4994,31.5104,127700.0
2005-03-08 09:30:00,57.28,57.4,57.26,57.3,48800.0,31.4884,31.5544,31.4774,31.4994,48800.0
2005-03-08 09:35:00,57.39,57.42,57.16,57.17,23100.0,31.5489,31.5654,31.4225,31.428,23100.0
2005-03-08 09:40:00,57.18,57.4,57.18,57.18,23500.0,31.4335,31.5544,31.4335,31.4335,23500.0
2005-03-08 09:45:00,57.18,57.2,57.06,57.08,17200.0,31.4335,31.4445,31.3675,31.3785,17200.0
2005-03-08 09:50:00,57.09,57.09,56.85,56.88,28000.0,31.384,31.384,31.2521,31.2686,28000.0
2005-03-08 09:55:00,56.87,57.15,56.87,57.01,29800.0,31.2631,31.417,31.2631,31.34,29800.0
2005-03-08 10:00:00,57.04,57.15,57.01,57.09,28700.0,31.3565,31.417,31.34,31.384,28700.0
2005-03-08 10:05:00,57.07,57.09,57.01,57.02,17800.0,31.373,31.384,31.34,31.3455,17800.0
2005-03-08 10:10:00,57.02,57.06,57.01,57.05,10000.0,31.3455,31.3675,31.34,31.362,10000.0
2005-03-08 10:15:00,57.05,57.16,57.05,57.09,22200.0,31.362,31.4225,31.362,31.384,22200.0
2005-03-08 10:20:00,57.09,57.11,57.05,57.11,20000.0,31.384,31.395,31.362,31.395,20000.0
2005-03-08 10:25:00,57.07,57.09,57.01,57.06,28900.0,31.373,31.384,31.34,31.3675,28900.0
2005-03-08 10:30:00,57.05,57.07,57.03,57.07,24000.0,31.362,31.373,31.351,31.373,24000.0
2005-03-08 10:35:00,57.08,57.09,57.03,57.06,19700.0,31.3785,31.384,31.351,31.3675,19700.0
2005-03-08 10:40:00,57.07,57.11,57.07,57.11,11300.0,31.373,31.395,31.373,31.395,11300.0
2005-03-08 10:45:00,57.09,57.17,57.09,57.17,17200.0,31.384,31.428,31.384,31.428,17200.0
2005-03-08 10:50:00,57.17,57.21,57.05,57.13,53700.0,31.428,31.45,31.362,31.406,53700.0
2005-03-08 10:55:00,57.17,57.2,57.12,57.19,19000.0,31.428,31.4445,31.4005,31.439,19000.0
2005-03-08 11:00:00,57.18,57.19,57.08,57.1,12300.0,31.4335,31.439,31.3785,31.3895,12300.0
2005-03-08 11:05:00,57.09,57.16,57.09,57.14,12300.0,31.384,31.4225,31.384,31.4115,12300.0
2005-03-08 11:10:00,57.14,57.39,57.11,57.27,36500.0,31.4115,31.5489,31.395,31.4829,36500.0
2005-03-08 11:15:00,57.27,57.28,57.22,57.27,14800.0,31.4829,31.4884,31.4555,31.4829,14800.0
2005-03-08 11:20:00,57.27,57.3,57.27,57.3,23400.0,31.4829,31.4994,31.4829,31.4994,23400.0
2005-03-08 11:25:00,57.3,57.32,57.23,57.23,19200.0,31.4994,31.5104,31.461,31.461,19200.0
2005-03-08 11:30:00,57.25,57.25,57.2,57.25,19600.0,31.472,31.472,31.4445,31.472,19600.0
2005-03-08 11:35:00,57.25,57.28,57.23,57.26,20900.0,31.472,31.4884,31.461,31.4774,20900.0
2005-03-08 11:40:00,57.26,57.26,57.18,57.23,13900.0,31.4774,31.4774,31.4335,31.461,13900.0
2005-03-08 11:45:00,57.22,57.23,57.14,57.16,11400.0,31.4555,31.461,31.4115,31.4225,11400.0
2005-03-08 11:50:00,57.16,57.18,57.16,57.18,22300.0,31.4225,31.4335,31.4225,31.4335,22300.0
2005-03-08 11:55:00,57.19,57.19,57.11,57.14,10300.0,31.439,31.439,31.395,31.4115,10300.0
2005-03-08 12:00:00,57.12,57.14,57.07,57.12,29000.0,31.4005,31.4115,31.373,31.4005,29000.0
2005-03-08 12:05:00,57.11,57.16,57.1,57.14,11900.0,31.395,31.4225,31.3895,31.4115,11900.0
2005-03-08 12:10:00,57.14,57.14,57.09,57.12,10100.0,31.4115,31.4115,31.384,31.4005,10100.0
2005-03-08 12:15:00,57.11,57.13,57.1,57.11,10300.0,31.395,31.406,31.3895,31.395,10300.0
2005-03-08 12:20:00,57.1,57.13,57.1,57.13,15300.0,31.3895,31.406,31.3895,31.406,15300.0
2005-03-08 12:25:00,57.12,57.12,57.1,57.11,7600.0,31.4005,31.4005,31.3895,31.395,7600.0
2005-03-08 12:30:00,57.11,57.11,57.01,57.03,7800.0,31.395,31.395,31.34,31.351,7800.0
2005-03-08 12:35:00,57.03,57.04,57.0,57.02,33400.0,31.351,31.3565,31.3345,31.3455,33400.0
2005-03-08 12:40:00,57.05,57.08,57.05,57.08,24500.0,31.362,31.3785,31.362,31.3785,24500.0
2005-03-08 12:45:00,57.07,57.08,57.04,57.04,13900.0,31.373,31.3785,31.3565,31.3565,13900.0
2005-03-08 12:50:00,57.04,57.08,57.03,57.06,10300.0,31.3565,31.3785,31.351,31.3675,10300.0
2005-03-08 12:55:00,57.08,57.08,57.05,57.05,14900.0,31.3785,31.3785,31.362,31.362,14900.0
2005-03-08 13:00:00,57.05,57.11,57.05,57.11,15400.0,31.362,31.395,31.362,31.395,15400.0
2005-03-08 13:05:00,57.16,57.2,57.13,57.14,32700.0,31.4225,31.4445,31.406,31.4115,32700.0
2005-03-08 13:10:00,57.14,57.16,57.14,57.16,6400.0,31.4115,31.4225,31.4115,31.4225,6400.0
2005-03-08 13:15:00,57.15,57.18,57.14,57.18,14100.0,31.417,31.4335,31.4115,31.4335,14100.0
2005-03-08 13:20:00,57.17,57.18,57.12,57.12,11000.0,31.428,31.4335,31.4005,31.4005,11000.0
2005-03-08 13:25:00,57.12,57.16,57.12,57.14,13900.0,31.4005,31.4225,31.4005,31.4115,13900.0
2005-03-08 13:30:00,57.13,57.16,57.12,57.14,17200.0,31.406,31.4225,31.4005,31.4115,17200.0
2005-03-08 13:35:00,57.14,57.15,57.08,57.1,11200.0,31.4115,31.417,31.3785,31.3895,11200.0
2005-03-08 13:40:00,57.09,57.17,57.05,57.06,26300.0,31.384,31.428,31.362,31.3675,26300.0
2005-03-08 13:45:00,57.04,57.06,57.02,57.02,42600.0,31.3565,31.3675,31.3455,31.3455,42600.0
2005-03-08 13:50:00,57.02,57.03,57.0,57.01,29000.0,31.3455,31.351,31.3345,31.34,29000.0
2005-03-08 13:55:00,57.02,57.02,56.97,56.97,13300.0,31.3455,31.3455,31.318,31.318,13300.0
2005-03-08 14:00:00,56.97,56.99,56.94,56.98,19000.0,31.318,31.329,31.3015,31.3235,19000.0
2005-03-08 14:05:00,56.99,57.0,56.96,57.0,37900.0,31.329,31.3345,31.3125,31.3345,37900.0
2005-03-08 14:10:00,56.99,57.01,56.96,56.96,31000.0,31.329,31.34,31.3125,31.3125,31000.0
2005-03-08 14:15:00,56.97,56.98,56.93,56.95,19300.0,31.318,31.3235,31.296,31.307,19300.0
2005-03-08 14:20:00,56.94,57.02,56.94,57.0,28500.0,31.3015,31.3455,31.3015,31.3345,28500.0
2005-03-08 14:25:00,56.99,57.0,56.96,56.99,12300.0,31.329,31.3345,31.3125,31.329,12300.0
2005-03-08 14:30:00,56.99,57.09,56.99,57.09,27000.0,31.329,31.384,31.329,31.384,27000.0
2005-03-08 14:35:00,57.07,57.1,57.06,57.1,22600.0,31.373,31.3895,31.3675,31.3895,22600.0
2005-03-08 14:40:00,57.09,57.1,57.04,57.04,15100.0,31.384,31.3895,31.3565,31.3565,15100.0
2005-03-08 14:45:00,57.03,57.07,57.02,57.06,29000.0,31.351,31.373,31.3455,31.3675,29000.0
2005-03-08 14:50:00,57.05,57.05,56.95,56.96,16600.0,31.362,31.362,31.307,31.3125,16600.0
2005-03-08 14:55:00,56.95,57.01,56.95,57.01,22800.0,31.307,31.34,31.307,31.34,22800.0
2005-03-08 15:00:00,56.99,57.0,56.91,56.93,22600.0,31.329,31.3345,31.285,31.296,22600.0
2005-03-08 15:05:00,56.92,56.92,56.83,56.83,32400.0,31.2905,31.2905,31.2411,31.2411,32400.0
2005-03-08 15:10:00,56.84,56.86,56.79,56.79,23500.0,31.2466,31.2576,31.2191,31.2191,23500.0
2005-03-08 15:15:00,56.8,56.85,56.79,56.84,28900.0,31.2246,31.2521,31.2191,31.2466,28900.0
2005-03-08 15:20:00,56.82,56.83,56.79,56.81,33600.0,31.2356,31.2411,31.2191,31.2301,33600.0
2005-03-08 15:25:00,56.8,56.85,56.8,56.8,21400.0,31.2246,31.2521,31.2246,31.2246,21400.0
2005-03-08 15:30:00,56.8,56.8,56.7,56.72,92100.0,31.2246,31.2246,31.1696,31.1806,92100.0
2005-03-08 15:35:00,56.72,56.72,56.55,56.55,45500.0,31.1806,31.1806,31.0871,31.0871,45500.0
2005-03-08 15:40:00,56.54,56.6,56.52,56.6,46200.0,31.0816,31.1146,31.0706,31.1146,46200.0
2005-03-08 15:45:00,56.6,56.66,56.58,56.65,37600.0,31.1146,31.1476,31.1036,31.1421,37600.0
2005-03-08 15:50:00,56.67,56.87,56.67,56.75,58900.0,31.1531,31.2631,31.1531,31.1971,58900.0
2005-03-08 15:55:00,56.75,56.78,56.74,56.74,68200.0,31.1971,31.2136,31.1916,31.1916,68200.0
2005-03-09 09:30:00,56.25,56.26,56.23,56.23,94200.0,30.9222,30.9277,30.9112,30.9112,94200.0
2005-03-09 09:35:00,56.23,56.29,56.12,56.16,67700.0,30.9112,30.9442,30.8508,30.8727,67700.0
2005-03-09 09:40:00,56.16,56.37,56.12,56.24,75800.0,30.8727,30.9882,30.8508,30.9167,75800.0
2005-03-09 09:45:00,56.3,56.3,56.08,56.09,38900.0,30.9497,30.9497,30.8288,30.8343,38900.0
2005-03-09 09:50:00,56.08,56.31,56.07,56.07,58800.0,30.8288,30.9552,30.8233,30.8233,58800.0
2005-03-09 09:55:00,56.08,56.08,55.8,55.88,81800.0,30.8288,30.8288,30.6748,30.7188,81800.0
2005-03-09 10:00:00,55.81,55.84,55.68,55.69,83300.0,30.6803,30.6968,30.6089,30.6144,83300.0
2005-03-09 10:05:00,55.69,55.84,55.68,55.84,41100.0,30.6144,30.6968,30.6089,30.6968,41100.0
2005-03-09 10:10:00,55.84,55.87,55.81,55.87,52900.0,30.6968,30.7133,30.6803,30.7133,52900.0
2005-03-09 10:15:00,55.87,55.95,55.87,55.91,47000.0,30.7133,30.7573,30.7133,30.7353,47000.0
2005-03-09 10:20:00,55.9,55.91,55.86,55.88,29000.0,30.7298,30.7353,30.7078,30.7188,29000.0
2005-03-09 10:25:00,55.88,56.05,55.88,56.04,35700.0,30.7188,30.8123,30.7188,30.8068,35700.0
2005-03-09 10:30:00,56.03,56.04,55.96,55.99,66000.0,30.8013,30.8068,30.7628,30.7793,66000.0
2005-03-09 10:35:00,55.98,56.09,55.97,56.08,48300.0,30.7738,30.8343,30.7683,30.8288,48300.0
2005-03-09 10:40:00,56.08,56.09,56.03,56.07,30100.0,30.8288,30.8343,30.8013,30.8233,30100.0
2005-03-09 10:45:00,56.07,56.32,56.05,56.25,58900.0,30.8233,30.9607,30.8123,30.9222,58900.0
2005-03-09 10:50:00,56.26,56.27,56.12,56.14,26400.0,30.9277,30.9332,30.8508,30.8618,26400.0
2005-03-09 10:55:00,56.13,56.19,56.13,56.18,14600.0,30.8563,30.8892,30.8563,30.8837,14600.0
2005-03-09 11:00:00,56.17,56.17,56.1,56.11,45500.0,30.8782,30.8782,30.8398,30.8453,45500.0
2005-03-09 11:05:00,56.1,56.14,56.09,56.1,23900.0,30.8398,30.8618,30.8343,30.8398,23900.0
2005-03-09 11:10:00,56.09,56.14,56.02,56.09,41500.0,30.8343,30.8618,30.7958,30.8343,41500.0
2005-03-09 11:15:00,56.14,56.14,56.05,56.06,37000.0,30.8618,30.8618,30.8123,30.8178,37000.0
2005-03-09 11:20:00,56.06,56.07,55.98,55.98,27700.0,30.8178,30.8233,30.7738,30.7738,27700.0
2005-03-09 11:25:00,55.99,56.05,55.97,56.02,18800.0,30.7793,30.8123,30.7683,30.7958,18800.0
2005-03-09 11:30:00,56.02,56.05,56.01,56.01,20200.0,30.7958,30.8123,30.7903,30.7903,20200.0
2005-03-09 11:35:00,56.03,56.05,56.02,56.04,16700.0,30.8013,30.8123,30.7958,30.8068,16700.0
2005-03-09 11:40:00,56.04,56.05,56.01,56.05,16900.0,30.8068,30.8123,30.7903,30.8123,16900.0
2005-03-09 11:45:00,56.05,56.06,56.01,56.04,11400.0,30.8123,30.8178,30.7903,30.8068,11400.0
2005-03-09 11:50:00,56.03,56.05,56.0,56.0,10700.0,30.8013,30.8123,30.7848,30.7848,10700.0
2005-03-09 11:55:00,56.0,56.02,55.99,56.02,10900.0,30.7848,30.7958,30.7793,30.7958,10900.0
2005-03-09 12:00:00,56.02,56.03,55.88,55.91,25200.0,30.7958,30.8013,30.7188,30.7353,25200.0
2005-03-09 12:05:00,55.91,55.94,55.9,55.93,8600.0,30.7353,30.7518,30.7298,30.7463,8600.0
2005-03-09 12:10:00,55.95,55.99,55.94,55.99,10800.0,30.7573,30.7793,30.7518,30.7793,10800.0
2005-03-09 12:15:00,55.98,55.98,55.89,55.98,26100.0,30.7738,30.7738,30.7243,30.7738,26100.0
2005-03-09 12:20:00,55.97,56.02,55.97,56.0,15400.0,30.7683,30.7958,30.7683,30.7848,15400.0
2005-03-09 12:25:00,56.0,56.03,55.96,56.0,36500.0,30.7848,30.8013,30.7628,30.7848,36500.0
2005-03-09 12:30:00,56.0,56.03,55.98,55.98,15100.0,30.7848,30.8013,30.7738,30.7738,15100.0
2005-03-09 12:35:00,55.98,55.99,55.91,55.95,20800.0,30.7738,30.7793,30.7353,30.7573,20800.0
2005-03-09 12:40:00,55.93,55.95,55.87,55.89,18700.0,30.7463,30.7573,30.7133,30.7243,18700.0
2005-03-09 12:45:00,55.89,55.93,55.87,55.89,11700.0,30.7243,30.7463,30.7133,30.7243,11700.0
2005-03-09 12:50:00,55.89,55.89,55.51,55.7,54700.0,30.7243,30.7243,30.5154,30.6199,54700.0
2005-03-09 12:55:00,55.7,55.7,55.54,55.61,54000.0,30.6199,30.6199,30.5319,30.5704,54000.0
2005-03-09 13:00:00,55.6,55.71,55.6,55.7,38700.0,30.5649,30.6254,30.5649,30.6199,38700.0
2005-03-09 13:05:00,55.69,55.73,55.69,55.72,33900.0,30.6144,30.6364,30.6144,30.6309,33900.0
2005-03-09 13:10:00,55.72,55.72,55.65,55.7,120300.0,30.6309,30.6309,30.5924,30.6199,120300.0
2005-03-09 13:15:00,55.7,55.72,55.67,55.67,31400.0,30.6199,30.6309,30.6034,30.6034,31400.0
2005-03-09 13:20:00,55.67,55.71,55.67,55.7,59800.0,30.6034,30.6254,30.6034,30.6199,59800.0
2005-03-09 13:25:00,55.71,55.73,55.69,55.7,9700.0,30.6254,30.6364,30.6144,30.6199,9700.0
2005-03-09 13:30:00,55.7,55.75,55.7,55.74,75200.0,30.6199,30.6474,30.6199,30.6419,75200.0
2005-03-09 13:35:00,55.71,55.74,55.7,55.7,59100.0,30.6254,30.6419,30.6199,30.6199,59100.0
2005-03-09 13:40:00,55.71,55.72,55.64,55.64,17800.0,30.6254,30.6309,30.5869,30.5869,17800.0
2005-03-09 13:45:00,55.66,55.66,55.6,55.66,21200.0,30.5979,30.5979,30.5649,30.5979,21200.0
2005-03-09 13:50:00,55.66,55.66,55.56,55.61,28500.0,30.5979,30.5979,30.5429,30.5704,28500.0
2005-03-09 13:55:00,55.61,55.67,55.6,55.67,25900.0,30.5704,30.6034,30.5649,30.6034,25900.0
2005-03-09 14:00:00,55.67,55.73,55.67,55.71,49200.0,30.6034,30.6364,30.6034,30.6254,49200.0
2005-03-09 14:05:00,55.72,55.72,55.64,55.67,15600.0,30.6309,30.6309,30.5869,30.6034,15600.0
2005-03-09 14:10:00,55.67,55.67,55.59,55.59,31900.0,30.6034,30.6034,30.5594,30.5594,31900.0
2005-03-09 14:15:00,55.59,55.6,55.55,55.58,34400.0,30.5594,30.5649,30.5374,30.5539,34400.0
2005-03-09 14:20:00,55.58,55.59,55.42,55.42,131800.0,30.5539,30.5594,30.4659,30.4659,131800.0
2005-03-09 14:25:00,55.43,55.52,55.4,55.5,39300.0,30.4714,30.5209,30.455,30.5099,39300.0
2005-03-09 14:30:00,55.52,55.52,55.48,55.52,45800.0,30.5209,30.5209,30.4989,30.5209,45800.0
2005-03-09 14:35:00,55.51,55.61,55.51,55.6,57800.0,30.5154,30.5704,30.5154,30.5649,57800.0
2005-03-09 14:40:00,55.6,55.71,55.59,55.66,78200.0,30.5649,30.6254,30.5594,30.5979,78200.0
2005-03-09 14:45:00,55.67,55.68,55.63,55.66,30700.0,30.6034,30.6089,30.5814,30.5979,30700.0
2005-03-09 14:50:00,55.65,55.65,55.56,55.58,28400.0,30.5924,30.5924,30.5429,30.5539,28400.0
2005-03-09 14:55:00,55.57,55.58,55.47,55.56,35500.0,30.5484,30.5539,30.4934,30.5429,35500.0
2005-03-09 15:00:00,55.56,55.56,55.46,55.49,43800.0,30.5429,30.5429,30.4879,30.5044,43800.0
2005-03-09 15:05:00,55.5,55.54,55.49,55.51,34300.0,30.5099,30.5319,30.5044,30.5154,34300.0
2005-03-09 15:10:00,55.52,55.6,55.46,55.47,43600.0,30.5209,30.5649,30.4879,30.4934,43600.0
2005-03-09 15:15:00,55.47,55.54,55.4,55.54,44400.0,30.4934,30.5319,30.455,30.5319,44400.0
2005-03-09 15:20:00,55.54,55.56,55.38,55.4,61400.0,30.5319,30.5429,30.444,30.455,61400.0
2005-03-09 15:25:00,55.4,55.56,55.4,55.53,63000.0,30.455,30.5429,30.455,30.5264,63000.0
2005-03-09 15:30:00,55.54,55.55,55.45,55.48,76600.0,30.5319,30.5374,30.4824,30.4989,76600.0
2005-03-09 15:35:00,55.49,55.49,55.46,55.47,41900.0,30.5044,30.5044,30.4879,30.4934,41900.0
2005-03-09 15:40:00,55.47,55.47,55.31,55.31,89500.0,30.4934,30.4934,30.4055,30.4055,89500.0
2005-03-09 15:45:00,55.32,55.4,55.3,55.34,236300.0,30.411,30.455,30.4,30.422,236300.0
2005-03-09 15:50:00,55.34,55.58,55.33,55.53,170900.0,30.422,30.5539,30.4165,30.5264,170900.0
2005-03-09 15:55:00,55.53,55.6,55.49,55.59,241900.0,30.5264,30.5649,30.5044,30.5594,241900.0
2005-03-10 09:30:00,55.6,55.7,55.47,55.69,77900.0,30.5649,30.6199,30.4934,30.6144,77900.0
2005-03-10 09:35:00,55.69,55.79,55.58,55.79,27000.0,30.6144,30.6693,30.5539,30.6693,27000.0
2005-03-10 09:40:00,55.8,55.83,55.76,55.82,42100.0,30.6748,30.6913,30.6529,30.6858,42100.0
2005-03-10 09:45:00,55.82,55.82,55.65,55.73,51700.0,30.6858,30.6858,30.5924,30.6364,51700.0
2005-03-10 09:50:00,55.75,55.75,55.66,55.74,23300.0,30.6474,30.6474,30.5979,30.6419,23300.0
2005-03-10 09:55:00,55.75,55.89,55.67,55.84,42400.0,30.6474,30.7243,30.6034,30.6968,42400.0
2005-03-10 10:00:00,55.86,55.9,55.81,55.88,53900.0,30.7078,30.7298,30.6803,30.7188,53900.0
2005-03-10 10:05:00,55.85,55.87,55.75,55.76,26100.0,30.7023,30.7133,30.6474,30.6529,26100.0
2005-03-10 10:10:00,55.75,55.75,55.63,55.65,23700.0,30.6474,30.6474,30.5814,30.5924,23700.0
2005-03-10 10:15:00,55.65,55.73,55.62,55.66,38300.0,30.5924,30.6364,30.5759,30.5979,38300.0
2005-03-10 10:20:00,55.72,55.78,55.67,55.73,42500.0,30.6309,30.6638,30.6034,30.6364,42500.0
2005-03-10 10:25:00,55.72,55.74,55.67,55.71,24100.0,30.6309,30.6419,30.6034,30.6254,24100.0
2005-03-10 10:30:00,55.71,55.73,55.69,55.72,48900.0,30.6254,30.6364,30.6144,30.6309,48900.0
2005-03-10 10:35:00,55.72,55.72,55.65,55.69,27800.0,30.6309,30.6309,30.5924,30.6144,27800.0
2005-03-10 10:40:00,55.69,55.73,55.59,55.73,45500.0,30.6144,30.6364,30.5594,30.6364,45500.0
2005-03-10 10:45:00,55.73,55.73,55.67,55.67,50900.0,30.6364,30.6364,30.6034,30.6034,50900.0
2005-03-10 10:50:00,55.67,55.69,55.66,55.66,17800.0,30.6034,30.6144,30.5979,30.5979,17800.0
2005-03-10 10:55:00,55.66,55.67,55.62,55.62,13400.0,30.5979,30.6034,30.5759,30.5759,13400.0
2005-03-10 11:00:00,55.62,55.62,55.4,55.49,77400.0,30.5759,30.5759,30.455,30.5044,77400.0
2005-03-10 11:05:00,55.45,55.45,55.3,55.36,44700.0,30.4824,30.4824,30.4,30.433,44700.0
2005-03-10 11:10:00,55.3,55.31,55.17,55.22,77100.0,30.4,30.4055,30.3285,30.356,77100.0
2005-03-10 11:15:00,55.24,55.34,55.24,55.28,30500.0,30.367,30.422,30.367,30.389,30500.0
2005-03-10 11:20:00,55.27,55.31,55.26,55.26,9800.0,30.3835,30.4055,30.378,30.378,9800.0
2005-03-10 11:25:00,55.26,55.35,55.26,55.3,37400.0,30.378,30.4275,30.378,30.4,37400.0
2005-03-10 11:30:00,55.27,55.28,55.26,55.27,23600.0,30.3835,30.389,30.378,30.3835,23600.0
2005-03-10 11:35:00,55.27,55.31,55.27,55.27,38200.0,30.3835,30.4055,30.3835,30.3835,38200.0
2005-03-10 11:40:00,55.28,55.28,55.25,55.25,35300.0,30.389,30.389,30.3725,30.3725,35300.0
2005-03-10 11:45:00,55.25,55.29,55.25,55.29,32800.0,30.3725,30.3945,30.3725,30.3945,32800.0
2005-03-10 11:50:00,55.28,55.34,55.28,55.31,41900.0,30.389,30.422,30.389,30.4055,41900.0
2005-03-10 11:55:00,55.31,55.4,55.31,55.39,25600.0,30.4055,30.455,30.4055,30.4495,25600.0
2005-03-10 12:00:00,55.39,55.4,55.37,55.4,8700.0,30.4495,30.455,30.4385,30.455,8700.0
2005-03-10 12:05:00,55.4,55.42,55.33,55.34,36400.0,30.455,30.4659,30.4165,30.422,36400.0
2005-03-10 12:10:00,55.34,55.34,55.29,55.31,24800.0,30.422,30.422,30.3945,30.4055,24800.0
2005-03-10 12:15:00,55.29,55.33,55.29,55.31,16900.0,30.3945,30.4165,30.3945,30.4055,16900.0
2005-03-10 12:20:00,55.31,55.32,55.29,55.3,18500.0,30.4055,30.411,30.3945,30.4,18500.0
2005-03-10 12:25:00,55.29,55.34,55.27,55.33,35000.0,30.3945,30.422,30.3835,30.4165,35000.0
2005-03-10 12:30:00,55.34,55.35,55.31,55.35,12500.0,30.422,30.4275,30.4055,30.4275,12500.0
2005-03-10 12:35:00,55.35,55.35,55.34,55.35,17000.0,30.4275,30.4275,30.422,30.4275,17000.0
2005-03-10 12:40:00,55.35,55.35,55.29,55.31,19400.0,30.4275,30.4275,30.3945,30.4055,19400.0
2005-03-10 12:45:00,55.31,55.32,55.28,55.29,15400.0,30.4055,30.411,30.389,30.3945,15400.0
2005-03-10 12:50:00,55.29,55.34,55.28,55.32,13500.0,30.3945,30.422,30.389,30.411,13500.0
2005-03-10 12:55:00,55.32,55.39,55.31,55.39,31000.0,30.411,30.4495,30.4055,30.4495,31000.0
2005-03-10 13:00:00,55.39,55.46,55.37,55.4,33200.0,30.4495,30.4879,30.4385,30.455,33200.0
2005-03-10 13:05:00,55.39,55.42,55.33,55.33,13000.0,30.4495,30.4659,30.4165,30.4165,13000.0
2005-03-10 13:10:00,55.32,55.42,55.32,55.42,66400.0,30.411,30.4659,30.411,30.4659,66400.0
2005-03-10 13:15:00,55.41,55.5,55.4,55.48,16800.0,30.4604,30.5099,30.455,30.4989,16800.0
2005-03-10 13:20:00,55.47,55.48,55.44,55.48,8200.0,30.4934,30.4989,30.4769,30.4989,8200.0
2005-03-10 13:25:00,55.46,55.59,55.46,55.56,41700.0,30.4879,30.5594,30.4879,30.5429,41700.0
2005-03-10 13:30:00,55.57,55.57,55.53,55.55,14900.0,30.5484,30.5484,30.5264,30.5374,14900.0
2005-03-10 13:35:00,55.52,55.71,55.52,55.67,43100.0,30.5209,30.6254,30.5209,30.6034,43100.0
2005-03-10 13:40:00,55.67,55.71,55.6,55.66,28600.0,30.6034,30.6254,30.5649,30.5979,28600.0
2005-03-10 13:45:00,55.65,55.73,55.59,55.73,29000.0,30.5924,30.6364,30.5594,30.6364,29000.0
2005-03-10 13:50:00,55.72,55.73,55.62,55.62,33100.0,30.6309,30.6364,30.5759,30.5759,33100.0
2005-03-10 13:55:00,55.63,55.65,55.61,55.65,20700.0,30.5814,30.5924,30.5704,30.5924,20700.0
2005-03-10 14:00:00,55.64,55.64,55.6,55.61,30200.0,30.5869,30.5869,30.5649,30.5704,30200.0
2005-03-10 14:05:00,55.6,55.61,55.59,55.61,23700.0,30.5649,30.5704,30.5594,30.5704,23700.0
2005-03-10 14:10:00,55.61,55.66,55.59,55.6,23000.0,30.5704,30.5979,30.5594,30.5649,23000.0
2005-03-10 14:15:00,55.6,55.61,55.56,55.57,45700.0,30.5649,30.5704,30.5429,30.5484,45700.0
2005-03-10 14:20:00,55.57,55.58,55.54,55.57,14000.0,30.5484,30.5539,30.5319,30.5484,14000.0
2005-03-10 14:25:00,55.57,55.59,55.56,55.59,13700.0,30.5484,30.5594,30.5429,30.5594,13700.0
2005-03-10 14:30:00,55.59,55.6,55.58,55.59,14800.0,30.5594,30.5649,30.5539,30.5594,14800.0
2005-03-10 14:35:00,55.59,55.66,55.59,55.65,22800.0,30.5594,30.5979,30.5594,30.5924,22800.0
2005-03-10 14:40:00,55.65,55.7,55.6,55.63,24100.0,30.5924,30.6199,30.5649,30.5814,24100.0
2005-03-10 14:45:00,55.63,55.7,55.62,55.7,20900.0,30.5814,30.6199,30.5759,30.6199,20900.0
2005-03-10 14:50:00,55.7,55.7,55.69,55.69,18000.0,30.6199,30.6199,30.6144,30.6144,18000.0
2005-03-10 14:55:00,55.69,55.7,55.65,55.67,13500.0,30.6144,30.6199,30.5924,30.6034,13500.0
2005-03-10 15:00:00,55.67,55.7,55.67,55.68,21400.0,30.6034,30.6199,30.6034,30.6089,21400.0
2005-03-10 15:05:00,55.67,55.67,55.52,55.54,29600.0,30.6034,30.6034,30.5209,30.5319,29600.0
2005-03-10 15:10:00,55.55,55.61,55.51,55.6,19700.0,30.5374,30.5704,30.5154,30.5649,19700.0
2005-03-10 15:15:00,55.6,55.64,55.55,55.58,40600.0,30.5649,30.5869,30.5374,30.5539,40600.0
2005-03-10 15:20:00,55.58,55.7,55.57,55.67,39000.0,30.5539,30.6199,30.5484,30.6034,39000.0
2005-03-10 15:25:00,55.67,55.7,55.65,55.68,20200.0,30.6034,30.6199,30.5924,30.6089,20200.0
2005-03-10 15:30:00,55.68,55.7,55.67,55.68,27500.0,30.6089,30.6199,30.6034,30.6089,27500.0
2005-03-10 15:35:00,55.67,55.69,55.64,55.64,21400.0,30.6034,30.6144,30.5869,30.5869,21400.0
2005-03-10 15:40:00,55.64,55.65,55.59,55.65,60100.0,30.5869,30.5924,30.5594,30.5924,60100.0
2005-03-10 15:45:00,55.62,55.65,55.57,55.57,31100.0,30.5759,30.5924,30.5484,30.5484,31100.0
2005-03-10 15:50:00,55.58,55.61,55.52,55.52,75000.0,30.5539,30.5704,30.5209,30.5209,75000.0
2005-03-10 15:55:00,55.57,55.58,55.54,55.54,130200.0,30.5484,30.5539,30.5319,30.5319,130200.0
2005-03-11 09:30:00,55.72,55.75,55.55,55.55,58000.0,30.6309,30.6474,30.5374,30.5374,58000.0
2005-03-11 09:35:00,55.54,55.54,55.36,55.42,22000.0,30.5319,30.5319,30.433,30.4659,22000.0
2005-03-11 09:40:00,55.42,55.47,55.41,55.42,14300.0,30.4659,30.4934,30.4604,30.4659,14300.0
2005-03-11 09:45:00,55.42,55.44,55.35,55.36,24800.0,30.4659,30.4769,30.4275,30.433,24800.0
2005-03-11 09:50:00,55.35,55.62,55.18,55.18,81800.0,30.4275,30.5759,30.334,30.334,81800.0
2005-03-11 09:55:00,55.19,55.19,55.09,55.14,77800.0,30.3395,30.3395,30.2845,30.312,77800.0
2005-03-11 10:00:00,55.14,55.29,55.14,55.23,81400.0,30.312,30.3945,30.312,30.3615,81400.0
2005-03-11 10:05:00,55.21,55.22,55.14,55.19,39800.0,30.3505,30.356,30.312,30.3395,39800.0
2005-03-11 10:10:00,55.2,55.2,55.12,55.12,26500.0,30.345,30.345,30.301,30.301,26500.0
2005-03-11 10:15:00,55.13,55.24,55.05,55.23,60200.0,30.3065,30.367,30.2625,30.3615,60200.0
2005-03-11 10:20:00,55.23,55.24,55.14,55.24,24400.0,30.3615,30.367,30.312,30.367,24400.0
2005-03-11 10:25:00,55.24,55.26,55.2,55.26,40300.0,30.367,30.378,30.345,30.378,40300.0
2005-03-11 10:30:00,55.26,55.26,55.15,55.16,21700.0,30.378,30.378,30.3175,30.323,21700.0
2005-03-11 10:35:00,55.15,55.17,55.08,55.17,28700.0,30.3175,30.3285,30.279,30.3285,28700.0
2005-03-11 10:40:00,55.17,55.19,55.14,55.16,27400.0,30.3285,30.3395,30.312,30.323,27400.0
2005-03-11 10:45:00,55.16,55.16,55.06,55.12,24000.0,30.323,30.323,30.268,30.301,24000.0
2005-03-11 10:50:00,55.12,55.13,55.0,55.03,63200.0,30.301,30.3065,30.2351,30.2516,63200.0
2005-03-11 10:55:00,55.03,55.06,55.01,55.02,41500.0,30.2516,30.268,30.2406,30.2461,41500.0
2005-03-11 11:00:00,55.03,55.06,55.0,55.03,39100.0,30.2516,30.268,30.2351,30.2516,39100.0
2005-03-11 11:05:00,55.02,55.07,55.01,55.07,38800.0,30.2461,30.2735,30.2406,30.2735,38800.0
2005-03-11 11:10:00,55.07,55.09,55.06,55.07,22800.0,30.2735,30.2845,30.268,30.2735,22800.0
2005-03-11 11:15:00,55.07,55.21,55.07,55.18,33300.0,30.2735,30.3505,30.2735,30.334,33300.0
2005-03-11 11:20:00,55.18,55.19,55.14,55.14,21800.0,30.334,30.3395,30.312,30.312,21800.0
2005-03-11 11:25:00,55.12,55.15,55.08,55.12,26000.0,30.301,30.3175,30.279,30.301,26000.0
2005-03-11 11:30:00,55.13,55.16,55.12,55.14,16300.0,30.3065,30.323,30.301,30.312,16300.0
2005-03-11 11:35:00,55.15,55.15,55.07,55.07,31800.0,30.3175,30.3175,30.2735,30.2735,31800.0
2005-03-11 11:40:00,55.07,55.16,55.06,55.16,24900.0,30.2735,30.323,30.268,30.323,24900.0
2005-03-11 11:45:00,55.15,55.18,55.14,55.16,17400.0,30.3175,30.334,30.312,30.323,17400.0
2005-03-11 11:50:00,55.16,55.16,55.12,55.12,11400.0,30.323,30.323,30.301,30.301,11400.0
2005-03-11 11:55:00,55.14,55.17,55.11,55.16,24800.0,30.312,30.3285,30.2955,30.323,24800.0
2005-03-11 12:00:00,55.17,55.18,55.15,55.15,33700.0,30.3285,30.334,30.3175,30.3175,33700.0
2005-03-11 12:05:00,55.15,55.15,55.07,55.09,37600.0,30.3175,30.3175,30.2735,30.2845,37600.0
2005-03-11 12:10:00,55.09,55.16,55.04,55.09,19800.0,30.2845,30.323,30.2571,30.2845,19800.0
2005-03-11 12:15:00,55.1,55.1,55.08,55.08,8600.0,30.29,30.29,30.279,30.279,8600.0
2005-03-11 12:20:00,55.09,55.1,55.08,55.1,19500.0,30.2845,30.29,30.279,30.29,19500.0
2005-03-11 12:25:00,55.1,55.13,55.09,55.12,10600.0,30.29,30.3065,30.2845,30.301,10600.0
2005-03-11 12:30:00,55.12,55.14,55.09,55.1,16400.0,30.301,30.312,30.2845,30.29,16400.0
2005-03-11 12:35:00,55.1,55.1,55.08,55.1,24500.0,30.29,30.29,30.279,30.29,24500.0
2005-03-11 12:40:00,55.1,55.1,55.05,55.06,7800.0,30.29,30.29,30.2625,30.268,7800.0
2005-03-11 12:45:00,55.06,55.06,55.03,55.05,11600.0,30.268,30.268,30.2516,30.2625,11600.0
2005-03-11 12:50:00,55.04,55.04,55.0,55.0,20800.0,30.2571,30.2571,30.2351,30.2351,20800.0
2005-03-11 12:55:00,55.0,55.0,54.9,54.95,42100.0,30.2351,30.2351,30.1801,30.2076,42100.0
2005-03-11 13:00:00,54.95,55.02,54.95,55.02,33500.0,30.2076,30.2461,30.2076,30.2461,33500.0
2005-03-11 13:05:00,55.02,55.08,55.02,55.03,29400.0,30.2461,30.279,30.2461,30.2516,29400.0
2005-03-11 13:10:00,55.04,55.08,55.04,55.06,17500.0,30.2571,30.279,30.2571,30.268,17500.0
2005-03-11 13:15:00,55.06,55.06,55.03,55.03,25000.0,30.268,30.268,30.2516,30.2516,25000.0
2005-03-11 13:20:00,55.04,55.06,55.03,55.03,6300.0,30.2571,30.268,30.2516,30.2516,6300.0
2005-03-11 13:25:00,55.04,55.07,55.04,55.06,8700.0,30.2571,30.2735,30.2571,30.268,8700.0
2005-03-11 13:30:00,55.04,55.06,55.03,55.04,11200.0,30.2571,30.268,30.2516,30.2571,11200.0
2005-03-11 13:35:00,55.05,55.05,55.01,55.02,8800.0,30.2625,30.2625,30.2406,30.2461,8800.0
2005-03-11 13:40:00,55.01,55.03,55.0,55.01,19300.0,30.2406,30.2516,30.2351,30.2406,19300.0
2005-03-11 13:45:00,55.0,55.03,54.95,55.01,38500.0,30.2351,30.2516,30.2076,30.2406,38500.0
2005-03-11 13:50:00,55.0,55.06,55.0,55.05,27700.0,30.2351,30.268,30.2351,30.2625,27700.0
2005-03-11 13:55:00,55.05,55.1,55.01,55.01,37000.0,30.2625,30.29,30.2406,30.2406,37000.0
2005-03-11 14:00:00,55.01,55.09,54.99,55.07,69800.0,30.2406,30.2845,30.2296,30.2735,69800.0
2005-03-11 14:05:00,55.07,55.07,55.04,55.05,38300.0,30.2735,30.2735,30.2571,30.2625,38300.0
2005-03-11 14:10:00,55.05,55.06,55.03,55.04,15600.0,30.2625,30.268,30.2516,30.2571,15600.0
2005-03-11 14:15:00,55.04,55.08,55.04,55.04,45700.0,30.2571,30.279,30.2571,30.2571,45700.0
2005-03-11 14:20:00,55.04,55.06,55.0,55.0,17900.0,30.2571,30.268,30.2351,30.2351,17900.0
2005-03-11 14:25:00,55.0,55.0,54.92,54.98,30400.0,30.2351,30.2351,30.1911,30.2241,30400.0
2005-03-11 14:30:00,55.0,55.02,54.99,55.0,6900.0,30.2351,30.2461,30.2296,30.2351,6900.0
2005-03-11 14:35:00,54.99,55.0,54.9,54.9,23600.0,30.2296,30.2351,30.1801,30.1801,23600.0
2005-03-11 14:40:00,54.87,54.93,54.87,54.87,36600.0,30.1636,30.1966,30.1636,30.1636,36600.0
2005-03-11 14:45:00,54.87,54.91,54.86,54.87,114700.0,30.1636,30.1856,30.1581,30.1636,114700.0
2005-03-11 14:50:00,54.88,54.88,54.81,54.82,68900.0,30.1691,30.1691,30.1306,30.1361,68900.0
2005-03-11 14:55:00,54.85,54.85,54.79,54.82,29800.0,30.1526,30.1526,30.1196,30.1361,29800.0
2005-03-11 15:00:00,54.82,54.85,54.78,54.8,214400.0,30.1361,30.1526,30.1141,30.1251,214400.0
2005-03-11 15:05:00,54.81,54.84,54.79,54.8,45800.0,30.1306,30.1471,30.1196,30.1251,45800.0
2005-03-11 15:10:00,54.8,54.81,54.78,54.79,54500.0,30.1251,30.1306,30.1141,30.1196,54500.0
2005-03-11 15:15:00,54.79,54.81,54.77,54.77,36500.0,30.1196,30.1306,30.1086,30.1086,36500.0
2005-03-11 15:20:00,54.77,54.82,54.74,54.82,26500.0,30.1086,30.1361,30.0921,30.1361,26500.0
2005-03-11 15:25:00,54.81,54.82,54.73,54.74,70100.0,30.1306,30.1361,30.0866,30.0921,70100.0
2005-03-11 15:30:00,54.74,54.77,54.74,54.76,64900.0,30.0921,30.1086,30.0921,30.1031,64900.0
2005-03-11 15:35:00,54.76,54.78,54.75,54.77,42900.0,30.1031,30.1141,30.0976,30.1086,42900.0
2005-03-11 15:40:00,54.77,54.77,54.7,54.74,71700.0,30.1086,30.1086,30.0701,30.0921,71700.0
2005-03-11 15:45:00,54.73,54.87,54.72,54.84,83300.0,30.0866,30.1636,30.0811,30.1471,83300.0
2005-03-11 15:50:00,54.84,55.0,54.82,55.0,71000.0,30.1471,30.2351,30.1361,30.2351,71000.0
2005-03-11 15:55:00,55.02,55.02,54.9,54.9,142400.0,30.2461,30.2461,30.1801,30.1801,142400.0
2005-03-14 09:30:00,54.89,55.0,54.8,54.8,67400.0,30.1746,30.2351,30.1251,30.1251,67400.0
2005-03-14 09:35:00,54.8,54.81,54.7,54.75,81600.0,30.1251,30.1306,30.0701,30.0976,81600.0
2005-03-14 09:40:00,54.75,54.75,54.7,54.75,82600.0,30.0976,30.0976,30.0701,30.0976,82600.0
2005-03-14 09:45:00,54.75,54.8,54.65,54.75,104000.0,30.0976,30.1251,30.0427,30.0976,104000.0
2005-03-14 09:50:00,54.68,54.68,54.46,54.5,118000.0,30.0591,30.0591,29.9382,29.9602,118000.0
2005-03-14 09:55:00,54.5,54.62,54.4,54.62,89500.0,29.9602,30.0262,29.9052,30.0262,89500.0
2005-03-14 10:00:00,54.64,54.7,54.59,54.59,37300.0,30.0372,30.0701,30.0097,30.0097,37300.0
2005-03-14 10:05:00,54.6,54.71,54.56,54.62,54100.0,30.0152,30.0756,29.9932,30.0262,54100.0
2005-03-14 10:10:00,54.64,54.64,54.5,54.53,30000.0,30.0372,30.0372,29.9602,29.9767,30000.0
2005-03-14 10:15:00,54.53,54.59,54.5,54.55,71200.0,29.9767,30.0097,29.9602,29.9877,71200.0
2005-03-14 10:20:00,54.54,54.54,54.43,54.44,47600.0,29.9822,29.9822,29.9217,29.9272,47600.0
2005-03-14 10:25:00,54.44,54.49,54.43,54.46,51700.0,29.9272,29.9547,29.9217,29.9382,51700.0
2005-03-14 10:30:00,54.45,54.6,54.45,54.46,86300.0,29.9327,30.0152,29.9327,29.9382,86300.0
2005-03-14 10:35:00,54.46,54.46,54.42,54.43,40700.0,29.9382,29.9382,29.9162,29.9217,40700.0
2005-03-14 10:40:00,54.44,54.45,54.38,54.38,104400.0,29.9272,29.9327,29.8942,29.8942,104400.0
2005-03-14 10:45:00,54.41,54.41,54.25,54.28,80900.0,29.9107,29.9107,29.8228,29.8393,80900.0
2005-03-14 10:50:00,54.29,54.31,54.22,54.27,94200.0,29.8448,29.8557,29.8063,29.8338,94200.0
2005-03-14 10:55:00,54.26,54.31,54.25,54.28,63500.0,29.8283,29.8557,29.8228,29.8393,63500.0
2005-03-14 11:00:00,54.28,54.37,54.28,54.35,45100.0,29.8393,29.8887,29.8393,29.8777,45100.0
2005-03-14 11:05:00,54.35,54.35,54.27,54.28,30500.0,29.8777,29.8777,29.8338,29.8393,30500.0
2005-03-14 11:10:00,54.27,54.34,54.26,54.3,58200.0,29.8338,29.8722,29.8283,29.8503,58200.0
2005-03-14 11:15:00,54.29,54.33,54.27,54.31,33100.0,29.8448,29.8667,29.8338,29.8557,33100.0
2005-03-14 11:20:00,54.3,54.33,54.3,54.32,45500.0,29.8503,29.8667,29.8503,29.8612,45500.0
2005-03-14 11:25:00,54.32,54.32,54.28,54.29,28300.0,29.8612,29.8612,29.8393,29.8448,28300.0
2005-03-14 11:30:00,54.25,54.25,54.2,54.24,64400.0,29.8228,29.8228,29.7953,29.8173,64400.0
2005-03-14 11:35:00,54.24,54.25,54.21,54.23,53700.0,29.8173,29.8228,29.8008,29.8118,53700.0
2005-03-14 11:40:00,54.23,54.24,54.19,54.19,159100.0,29.8118,29.8173,29.7898,29.7898,159100.0
2005-03-14 11:45:00,54.19,54.19,54.09,54.09,45200.0,29.7898,29.7898,29.7348,29.7348,45200.0
2005-03-14 11:50:00,54.13,54.15,54.1,54.13,46200.0,29.7568,29.7678,29.7403,29.7568,46200.0
2005-03-14 11:55:00,54.12,54.16,54.06,54.13,57100.0,29.7513,29.7733,29.7183,29.7568,57100.0
2005-03-14 12:00:00,54.13,54.18,54.13,54.17,34400.0,29.7568,29.7843,29.7568,29.7788,34400.0
2005-03-14 12:05:00,54.17,54.19,54.15,54.19,19500.0,29.7788,29.7898,29.7678,29.7898,19500.0
2005-03-14 12:10:00,54.19,54.19,54.18,54.19,21500.0,29.7898,29.7898,29.7843,29.7898,21500.0
2005-03-14 12:15:00,54.19,54.19,54.14,54.18,21300.0,29.7898,29.7898,29.7623,29.7843,21300.0
2005-03-14 12:20:00,54.17,54.19,54.16,54.18,20500.0,29.7788,29.7898,29.7733,29.7843,20500.0
2005-03-14 12:25:00,54.19,54.19,54.12,54.13,40400.0,29.7898,29.7898,29.7513,29.7568,40400.0
2005-03-14 12:30:00,54.13,54.13,54.05,54.07,78100.0,29.7568,29.7568,29.7128,29.7238,78100.0
2005-03-14 12:35:00,54.05,54.1,54.05,54.05,43400.0,29.7128,29.7403,29.7128,29.7128,43400.0
2005-03-14 12:40:00,54.04,54.1,54.01,54.1,49500.0,29.7073,29.7403,29.6908,29.7403,49500.0
2005-03-14 12:45:00,54.1,54.11,54.07,54.08,29600.0,29.7403,29.7458,29.7238,29.7293,29600.0
2005-03-14 12:50:00,54.07,54.12,54.07,54.1,14900.0,29.7238,29.7513,29.7238,29.7403,14900.0
2005-03-14 12:55:00,54.1,54.1,54.02,54.02,33200.0,29.7403,29.7403,29.6963,29.6963,33200.0
2005-03-14 13:00:00,54.05,54.06,54.0,54.0,68900.0,29.7128,29.7183,29.6853,29.6853,68900.0
2005-03-14 13:05:00,54.0,54.01,53.93,54.0,42700.0,29.6853,29.6908,29.6469,29.6853,42700.0
2005-03-14 13:10:00,54.0,54.01,53.98,53.99,19000.0,29.6853,29.6908,29.6743,29.6798,19000.0
2005-03-14 13:15:00,53.99,54.0,53.97,53.97,34600.0,29.6798,29.6853,29.6688,29.6688,34600.0
2005-03-14 13:20:00,53.99,53.99,53.8,53.85,57300.0,29.6798,29.6798,29.5754,29.6029,57300.0
2005-03-14 13:25:00,53.84,53.85,53.8,53.82,54600.0,29.5974,29.6029,29.5754,29.5864,54600.0
2005-03-14 13:30:00,53.83,53.84,53.74,53.75,59100.0,29.5919,29.5974,29.5424,29.5479,59100.0
2005-03-14 13:35:00,53.75,53.78,53.75,53.77,67600.0,29.5479,29.5644,29.5479,29.5589,67600.0
2005-03-14 13:40:00,53.78,53.82,53.76,53.76,46200.0,29.5644,29.5864,29.5534,29.5534,46200.0
2005-03-14 13:45:00,53.77,53.77,53.73,53.74,29500.0,29.5589,29.5589,29.5369,29.5424,29500.0
2005-03-14 13:50:00,53.75,53.8,53.75,53.75,27900.0,29.5479,29.5754,29.5479,29.5479,27900.0
2005-03-14 13:55:00,53.76,53.76,53.68,53.74,47200.0,29.5534,29.5534,29.5094,29.5424,47200.0
2005-03-14 14:00:00,53.75,53.75,53.73,53.74,23900.0,29.5479,29.5479,29.5369,29.5424,23900.0
2005-03-14 14:05:00,53.74,53.75,53.7,53.72,49500.0,29.5424,29.5479,29.5204,29.5314,49500.0
2005-03-14 14:10:00,53.7,53.73,53.67,53.71,36500.0,29.5204,29.5369,29.5039,29.5259,36500.0
2005-03-14 14:15:00,53.7,53.73,53.7,53.72,102100.0,29.5204,29.5369,29.5204,29.5314,102100.0
2005-03-14 14:20:00,53.72,53.75,53.67,53.7,32000.0,29.5314,29.5479,29.5039,29.5204,32000.0
2005-03-14 14:25:00,53.7,53.7,53.63,53.63,42400.0,29.5204,29.5204,29.4819,29.4819,42400.0
2005-03-14 14:30:00,53.62,53.64,53.53,53.6,82700.0,29.4764,29.4874,29.427,29.4654,82700.0
2005-03-14 14:35:00,53.59,53.67,53.56,53.59,67600.0,29.4599,29.5039,29.4435,29.4599,67600.0
2005-03-14 14:40:00,53.59,53.62,53.54,53.56,56000.0,29.4599,29.4764,29.4325,29.4435,56000.0
2005-03-14 14:45:00,53.56,53.6,53.55,53.6,47600.0,29.4435,29.4654,29.438,29.4654,47600.0
2005-03-14 14:50:00,53.6,53.63,53.57,53.58,52800.0,29.4654,29.4819,29.4489,29.4544,52800.0
2005-03-14 14:55:00,53.58,53.59,53.54,53.55,58500.0,29.4544,29.4599,29.4325,29.438,58500.0
2005-03-14 15:00:00,53.55,53.65,53.55,53.64,96500.0,29.438,29.4929,29.438,29.4874,96500.0
2005-03-14 15:05:00,53.64,53.65,53.6,53.6,75000.0,29.4874,29.4929,29.4654,29.4654,75000.0
2005-03-14 15:10:00,53.61,53.67,53.61,53.67,72200.0,29.4709,29.5039,29.4709,29.5039,72200.0
2005-03-14 15:15:00,53.67,53.74,53.67,53.7,119800.0,29.5039,29.5424,29.5039,29.5204,119800.0
2005-03-14 15:20:00,53.72,53.74,53.69,53.71,75300.0,29.5314,29.5424,29.5149,29.5259,75300.0
2005-03-14 15:25:00,53.7,53.78,53.69,53.78,169400.0,29.5204,29.5644,29.5149,29.5644,169400.0
2005-03-14 15:30:00,53.77,53.89,53.67,53.89,204400.0,29.5589,29.6249,29.5039,29.6249,204400.0
2005-03-14 15:35:00,53.88,53.94,53.88,53.91,87200.0,29.6194,29.6523,29.6194,29.6359,87200.0
2005-03-14 15:40:00,53.92,53.92,53.82,53.84,109900.0,29.6414,29.6414,29.5864,29.5974,109900.0
2005-03-14 15:45:00,53.84,53.86,53.73,53.75,111200.0,29.5974,29.6084,29.5369,29.5479,111200.0
2005-03-14 15:50:00,53.72,53.74,53.6,53.64,218800.0,29.5314,29.5424,29.4654,29.4874,218800.0
2005-03-14 15:55:00,53.62,53.75,53.62,53.7,303000.0,29.4764,29.5479,29.4764,29.5204,303000.0
2005-03-15 09:30:00,53.95,54.0,53.75,53.82,127500.0,29.6578,29.6853,29.5479,29.5864,127500.0
2005-03-15 09:35:00,53.8,53.83,53.7,53.7,82100.0,29.5754,29.5919,29.5204,29.5204,82100.0
2005-03-15 09:40:00,53.72,53.85,53.7,53.85,81500.0,29.5314,29.6029,29.5204,29.6029,81500.0
2005-03-15 09:45:00,53.83,53.88,53.81,53.81,72400.0,29.5919,29.6194,29.5809,29.5809,72400.0
2005-03-15 09:50:00,53.81,53.81,53.68,53.75,44400.0,29.5809,29.5809,29.5094,29.5479,44400.0
2005-03-15 09:55:00,53.75,53.83,53.7,53.83,61200.0,29.5479,29.5919,29.5204,29.5919,61200.0
2005-03-15 10:00:00,53.83,53.83,53.64,53.69,63400.0,29.5919,29.5919,29.4874,29.5149,63400.0
2005-03-15 10:05:00,53.69,53.73,53.66,53.66,48800.0,29.5149,29.5369,29.4984,29.4984,48800.0
2005-03-15 10:10:00,53.67,53.75,53.67,53.68,81100.0,29.5039,29.5479,29.5039,29.5094,81100.0
2005-03-15 10:15:00,53.68,53.72,53.62,53.69,31700.0,29.5094,29.5314,29.4764,29.5149,31700.0
2005-03-15 10:20:00,53.7,53.7,53.64,53.7,39300.0,29.5204,29.5204,29.4874,29.5204,39300.0
2005-03-15 10:25:00,53.7,53.76,53.65,53.67,36200.0,29.5204,29.5534,29.4929,29.5039,36200.0
2005-03-15 10:30:00,53.66,53.71,53.64,53.65,26500.0,29.4984,29.5259,29.4874,29.4929,26500.0
2005-03-15 10:35:00,53.68,53.68,53.6,53.62,38300.0,29.5094,29.5094,29.4654,29.4764,38300.0
2005-03-15 10:40:00,53.62,53.62,53.5,53.5,117700.0,29.4764,29.4764,29.4105,29.4105,117700.0
2005-03-15 10:45:00,53.5,53.51,53.43,53.45,59800.0,29.4105,29.416,29.372,29.383,59800.0
2005-03-15 10:50:00,53.45,53.5,53.42,53.49,48300.0,29.383,29.4105,29.3665,29.405,48300.0
2005-03-15 10:55:00,53.5,53.63,53.48,53.61,36900.0,29.4105,29.4819,29.3995,29.4709,36900.0
2005-03-15 11:00:00,53.62,53.67,53.51,53.55,34400.0,29.4764,29.5039,29.416,29.438,34400.0
2005-03-15 11:05:00,53.55,53.61,53.55,53.59,10600.0,29.438,29.4709,29.438,29.4599,10600.0
2005-03-15 11:10:00,53.59,53.6,53.56,53.59,24600.0,29.4599,29.4654,29.4435,29.4599,24600.0
2005-03-15 11:15:00,53.58,53.58,53.52,53.54,39600.0,29.4544,29.4544,29.4215,29.4325,39600.0
2005-03-15 11:20:00,53.55,53.55,53.45,53.48,21300.0,29.438,29.438,29.383,29.3995,21300.0
2005-03-15 11:25:00,53.47,53.5,53.44,53.44,19200.0,29.394,29.4105,29.3775,29.3775,19200.0
2005-03-15 11:30:00,53.44,53.72,53.4,53.51,73400.0,29.3775,29.5314,29.3555,29.416,73400.0
2005-03-15 11:35:00,53.52,53.52,53.3,53.31,53700.0,29.4215,29.4215,29.3005,29.306,53700.0
2005-03-15 11:40:00,53.31,53.32,53.2,53.26,98600.0,29.306,29.3115,29.2456,29.2785,98600.0
2005-03-15 11:45:00,53.25,53.27,53.12,53.15,56000.0,29.273,29.284,29.2016,29.2181,56000.0
2005-03-15 11:50:00,53.13,53.19,53.05,53.17,70800.0,29.2071,29.2401,29.1631,29.2291,70800.0
2005-03-15 11:55:00,53.16,53.17,53.06,53.06,56300.0,29.2236,29.2291,29.1686,29.1686,56300.0
2005-03-15 12:00:00,53.06,53.09,53.03,53.03,65600.0,29.1686,29.1851,29.1521,29.1521,65600.0
2005-03-15 12:05:00,53.02,53.06,53.01,53.03,40000.0,29.1466,29.1686,29.1411,29.1521,40000.0
2005-03-15 12:10:00,53.03,53.04,52.92,52.96,129600.0,29.1521,29.1576,29.0916,29.1136,129600.0
2005-03-15 12:15:00,52.96,53.02,52.9,52.91,60600.0,29.1136,29.1466,29.0806,29.0861,60600.0
2005-03-15 12:20:00,52.91,52.94,52.89,52.89,46900.0,29.0861,29.1026,29.0751,29.0751,46900.0
2005-03-15 12:25:00,52.9,52.92,52.88,52.91,34900.0,29.0806,29.0916,29.0696,29.0861,34900.0
2005-03-15 12:30:00,52.91,52.91,52.85,52.86,64200.0,29.0861,29.0861,29.0531,29.0586,64200.0
2005-03-15 12:35:00,52.85,52.91,52.8,52.8,130500.0,29.0531,29.0861,29.0257,29.0257,130500.0
2005-03-15 12:40:00,52.8,52.87,52.8,52.83,27800.0,29.0257,29.0641,29.0257,29.0422,27800.0
2005-03-15 12:45:00,52.83,53.01,52.83,53.01,25400.0,29.0422,29.1411,29.0422,29.1411,25400.0
2005-03-15 12:50:00,53.06,53.11,52.95,52.97,20800.0,29.1686,29.1961,29.1081,29.1191,20800.0
2005-03-15 12:55:00,52.98,53.02,52.96,53.02,114400.0,29.1246,29.1466,29.1136,29.1466,114400.0
2005-03-15 13:00:00,53.01,53.04,53.01,53.04,23600.0,29.1411,29.1576,29.1411,29.1576,23600.0
2005-03-15 13:05:00,53.04,53.07,53.02,53.03,14000.0,29.1576,29.1741,29.1466,29.1521,14000.0
2005-03-15 13:10:00,53.02,53.03,52.92,52.95,17200.0,29.1466,29.1521,29.0916,29.1081,17200.0
2005-03-15 13:15:00,52.95,52.95,52.87,52.87,113500.0,29.1081,29.1081,29.0641,29.0641,113500.0
2005-03-15 13:20:00,52.86,52.87,52.78,52.84,44000.0,29.0586,29.0641,29.0147,29.0476,44000.0
2005-03-15 13:25:00,52.83,52.86,52.82,52.86,18200.0,29.0422,29.0586,29.0367,29.0586,18200.0
2005-03-15 13:30:00,52.86,52.9,52.85,52.88,24400.0,29.0586,29.0806,29.0531,29.0696,24400.0
2005-03-15 13:35:00,52.88,52.94,52.88,52.9,21900.0,29.0696,29.1026,29.0696,29.0806,21900.0
2005-03-15 13:40:00,52.9,52.93,52.87,52.93,28900.0,29.0806,29.0971,29.0641,29.0971,28900.0
2005-03-15 13:45:00,52.93,52.96,52.93,52.93,42400.0,29.0971,29.1136,29.0971,29.0971,42400.0
2005-03-15 13:50:00,52.95,52.97,52.92,52.93,12700.0,29.1081,29.1191,29.0916,29.0971,12700.0
2005-03-15 13:55:00,52.94,52.98,52.9,52.98,23300.0,29.1026,29.1246,29.0806,29.1246,23300.0
2005-03-15 14:00:00,52.97,53.02,52.92,53.02,31500.0,29.1191,29.1466,29.0916,29.1466,31500.0
2005-03-15 14:05:00,53.02,53.05,52.99,53.02,31000.0,29.1466,29.1631,29.1301,29.1466,31000.0
2005-03-15 14:10:00,53.01,53.04,52.99,53.0,12200.0,29.1411,29.1576,29.1301,29.1356,12200.0
2005-03-15 14:15:00,53.01,53.04,52.92,52.95,25500.0,29.1411,29.1576,29.0916,29.1081,25500.0
2005-03-15 14:20:00,52.95,52.95,52.88,52.93,25800.0,29.1081,29.1081,29.0696,29.0971,25800.0
2005-03-15 14:25:00,52.91,52.92,52.88,52.9,72500.0,29.0861,29.0916,29.0696,29.0806,72500.0
2005-03-15 14:30:00,52.9,52.94,52.82,52.87,24700.0,29.0806,29.1026,29.0367,29.0641,24700.0
2005-03-15 14:35:00,52.87,52.95,52.87,52.95,30700.0,29.0641,29.1081,29.0641,29.1081,30700.0
2005-03-15 14:40:00,52.94,53.01,52.9,52.92,31100.0,29.1026,29.1411,29.0806,29.0916,31100.0
2005-03-15 14:45:00,52.91,53.0,52.88,52.95,33000.0,29.0861,29.1356,29.0696,29.1081,33000.0
2005-03-15 14:50:00,52.97,53.0,52.96,52.99,53100.0,29.1191,29.1356,29.1136,29.1301,53100.0
2005-03-15 14:55:00,53.0,53.03,52.96,52.96,48500.0,29.1356,29.1521,29.1136,29.1136,48500.0
2005-03-15 15:00:00,52.96,52.98,52.96,52.97,31400.0,29.1136,29.1246,29.1136,29.1191,31400.0
2005-03-15 15:05:00,52.97,52.98,52.95,52.97,49800.0,29.1191,29.1246,29.1081,29.1191,49800.0
2005-03-15 15:10:00,52.96,52.97,52.89,52.9,45900.0,29.1136,29.1191,29.0751,29.0806,45900.0
2005-03-15 15:15:00,52.9,52.93,52.8,52.86,32400.0,29.0806,29.0971,29.0257,29.0586,32400.0
2005-03-15 15:20:00,52.86,52.87,52.84,52.84,33500.0,29.0586,29.0641,29.0476,29.0476,33500.0
2005-03-15 15:25:00,52.85,53.1,52.85,52.86,201600.0,29.0531,29.1906,29.0531,29.0586,201600.0
2005-03-15 15:30:00,52.87,52.89,52.84,52.87,64800.0,29.0641,29.0751,29.0476,29.0641,64800.0
2005-03-15 15:35:00,52.87,52.9,52.85,52.9,80000.0,29.0641,29.0806,29.0531,29.0806,80000.0
2005-03-15 15:40:00,52.88,52.9,52.83,52.83,82700.0,29.0696,29.0806,29.0422,29.0422,82700.0
2005-03-15 15:45:00,52.83,52.84,52.73,52.74,122600.0,29.0422,29.0476,28.9872,28.9927,122600.0
2005-03-15 15:50:00,52.74,52.75,52.68,52.68,157500.0,28.9927,28.9982,28.9597,28.9597,157500.0
2005-03-15 15:55:00,52.65,52.72,52.65,52.72,185000.0,28.9432,28.9817,28.9432,28.9817,185000.0
2005-03-16 09:30:00,52.74,52.97,52.72,52.84,130600.0,28.9927,29.1191,28.9817,29.0476,130600.0
2005-03-16 09:35:00,52.96,52.96,52.88,52.95,55700.0,29.1136,29.1136,29.0696,29.1081,55700.0
2005-03-16 09:40:00,52.95,52.95,52.77,52.77,58900.0,29.1081,29.1081,29.0092,29.0092,58900.0
2005-03-16 09:45:00,52.77,52.85,52.72,52.74,61100.0,29.0092,29.0531,28.9817,28.9927,61100.0
2005-03-16 09:50:00,52.74,52.83,52.73,52.75,39300.0,28.9927,29.0422,28.9872,28.9982,39300.0
2005-03-16 09:55:00,52.77,52.79,52.63,52.63,95900.0,29.0092,29.0202,28.9322,28.9322,95900.0
2005-03-16 10:00:00,52.63,52.74,52.61,52.67,48900.0,28.9322,28.9927,28.9212,28.9542,48900.0
2005-03-16 10:05:00,52.7,52.75,52.59,52.72,38600.0,28.9707,28.9982,28.9102,28.9817,38600.0
2005-03-16 10:10:00,52.72,52.86,52.71,52.83,45300.0,28.9817,29.0586,28.9762,29.0422,45300.0
2005-03-16 10:15:00,52.82,52.84,52.74,52.78,26200.0,29.0367,29.0476,28.9927,29.0147,26200.0
2005-03-16 10:20:00,52.78,52.84,52.75,52.75,112600.0,29.0147,29.0476,28.9982,28.9982,112600.0
2005-03-16 10:25:00,52.76,52.76,52.7,52.72,29900.0,29.0037,29.0037,28.9707,28.9817,29900.0
2005-03-16 10:30:00,52.72,52.73,52.61,52.63,63600.0,28.9817,28.9872,28.9212,28.9322,63600.0
2005-03-16 10:35:00,52.63,52.68,52.46,52.47,82300.0,28.9322,28.9597,28.8388,28.8442,82300.0
2005-03-16 10:40:00,52.47,52.47,52.25,52.26,88700.0,28.8442,28.8442,28.7233,28.7288,88700.0
2005-03-16 10:45:00,52.25,52.38,52.24,52.33,41600.0,28.7233,28.7948,28.7178,28.7673,41600.0
2005-03-16 10:50:00,52.33,52.43,52.33,52.35,18400.0,28.7673,28.8223,28.7673,28.7783,18400.0
2005-03-16 10:55:00,52.36,52.36,52.28,52.35,44500.0,28.7838,28.7838,28.7398,28.7783,44500.0
2005-03-16 11:00:00,52.34,52.53,52.3,52.52,25700.0,28.7728,28.8772,28.7508,28.8717,25700.0
2005-03-16 11:05:00,52.53,52.56,52.51,52.55,52900.0,28.8772,28.8937,28.8662,28.8882,52900.0
2005-03-16 11:10:00,52.55,52.55,52.53,52.54,45800.0,28.8882,28.8882,28.8772,28.8827,45800.0
2005-03-16 11:15:00,52.53,52.53,52.33,52.35,41700.0,28.8772,28.8772,28.7673,28.7783,41700.0
2005-03-16 11:20:00,52.34,52.36,52.29,52.31,37600.0,28.7728,28.7838,28.7453,28.7563,37600.0
2005-03-16 11:25:00,52.31,52.4,52.31,52.4,18900.0,28.7563,28.8058,28.7563,28.8058,18900.0
2005-03-16 11:30:00,52.4,52.54,52.4,52.52,30800.0,28.8058,28.8827,28.8058,28.8717,30800.0
2005-03-16 11:35:00,52.49,52.5,52.45,52.47,14600.0,28.8552,28.8607,28.8333,28.8442,14600.0
2005-03-16 11:40:00,52.47,52.52,52.46,52.52,60600.0,28.8442,28.8717,28.8388,28.8717,60600.0
2005-03-16 11:45:00,52.52,52.59,52.51,52.58,16000.0,28.8717,28.9102,28.8662,28.9047,16000.0
2005-03-16 11:50:00,52.59,52.65,52.58,52.64,17700.0,28.9102,28.9432,28.9047,28.9377,17700.0
2005-03-16 11:55:00,52.62,52.62,52.57,52.59,17600.0,28.9267,28.9267,28.8992,28.9102,17600.0
2005-03-16 12:00:00,52.59,52.64,52.59,52.6,46900.0,28.9102,28.9377,28.9102,28.9157,46900.0
2005-03-16 12:05:00,52.6,52.64,52.58,52.6,21500.0,28.9157,28.9377,28.9047,28.9157,21500.0
2005-03-16 12:10:00,52.61,52.63,52.56,52.57,13300.0,28.9212,28.9322,28.8937,28.8992,13300.0
2005-03-16 12:15:00,52.59,52.63,52.58,52.61,8300.0,28.9102,28.9322,28.9047,28.9212,8300.0
2005-03-16 12:20:00,52.6,52.6,52.41,52.43,50200.0,28.9157,28.9157,28.8113,28.8223,50200.0
2005-03-16 12:25:00,52.43,52.46,52.42,52.42,26700.0,28.8223,28.8388,28.8168,28.8168,26700.0
2005-03-16 12:30:00,52.42,52.42,52.31,52.33,62600.0,28.8168,28.8168,28.7563,28.7673,62600.0
2005-03-16 12:35:00,52.32,52.41,52.3,52.38,57900.0,28.7618,28.8113,28.7508,28.7948,57900.0
2005-03-16 12:40:00,52.38,52.38,52.32,52.32,14000.0,28.7948,28.7948,28.7618,28.7618,14000.0
2005-03-16 12:45:00,52.33,52.33,52.28,52.29,27600.0,28.7673,28.7673,28.7398,28.7453,27600.0
2005-03-16 12:50:00,52.28,52.29,52.22,52.22,26700.0,28.7398,28.7453,28.7068,28.7068,26700.0
2005-03-16 12:55:00,52.21,52.34,52.19,52.34,29900.0,28.7013,28.7728,28.6903,28.7728,29900.0
2005-03-16 13:00:00,52.38,52.48,52.36,52.41,24800.0,28.7948,28.8497,28.7838,28.8113,24800.0
2005-03-16 13:05:00,52.41,52.41,52.29,52.31,16800.0,28.8113,28.8113,28.7453,28.7563,16800.0
2005-03-16 13:10:00,52.3,52.36,52.3,52.36,33700.0,28.7508,28.7838,28.7508,28.7838,33700.0
2005-03-16 13:15:00,52.36,52.38,52.31,52.37,25200.0,28.7838,28.7948,28.7563,28.7893,25200.0
2005-03-16 13:20:00,52.37,52.42,52.37,52.4,24500.0,28.7893,28.8168,28.7893,28.8058,24500.0
2005-03-16 13:25:00,52.4,52.43,52.35,52.36,31300.0,28.8058,28.8223,28.7783,28.7838,31300.0
2005-03-16 13:30:00,52.35,52.36,52.28,52.31,25100.0,28.7783,28.7838,28.7398,28.7563,25100.0
2005-03-16 13:35:00,52.31,52.35,52.27,52.27,29300.0,28.7563,28.7783,28.7343,28.7343,29300.0
2005-03-16 13:40:00,52.27,52.28,52.15,52.15,24600.0,28.7343,28.7398,28.6683,28.6683,24600.0
2005-03-16 13:45:00,52.15,52.16,52.1,52.11,51600.0,28.6683,28.6738,28.6408,28.6463,51600.0
2005-03-16 13:50:00,52.1,52.11,51.89,51.89,111900.0,28.6408,28.6463,28.5254,28.5254,111900.0
2005-03-16 13:55:00,51.9,51.98,51.87,51.93,83200.0,28.5309,28.5749,28.5144,28.5474,83200.0
2005-03-16 14:00:00,51.93,51.95,51.82,51.94,60300.0,28.5474,28.5584,28.4869,28.5529,60300.0
2005-03-16 14:05:00,51.93,52.01,51.92,52.01,24100.0,28.5474,28.5914,28.5419,28.5914,24100.0
2005-03-16 14:10:00,52.0,52.08,51.99,52.04,154800.0,28.5859,28.6299,28.5804,28.6079,154800.0
2005-03-16 14:15:00,52.03,52.07,51.99,52.02,29900.0,28.6024,28.6244,28.5804,28.5969,29900.0
2005-03-16 14:20:00,52.02,52.1,52.01,52.1,32300.0,28.5969,28.6408,28.5914,28.6408,32300.0
2005-03-16 14:25:00,52.1,52.2,52.1,52.2,32400.0,28.6408,28.6958,28.6408,28.6958,32400.0
2005-03-16 14:30:00,52.21,52.21,52.11,52.13,50900.0,28.7013,28.7013,28.6463,28.6573,50900.0
2005-03-16 14:35:00,52.13,52.14,52.06,52.06,95700.0,28.6573,28.6628,28.6189,28.6189,95700.0
2005-03-16 14:40:00,52.06,52.11,52.05,52.05,70700.0,28.6189,28.6463,28.6134,28.6134,70700.0
2005-03-16 14:45:00,52.05,52.05,52.0,52.03,51000.0,28.6134,28.6134,28.5859,28.6024,51000.0
2005-03-16 14:50:00,52.05,52.14,52.03,52.12,54600.0,28.6134,28.6628,28.6024,28.6518,54600.0
2005-03-16 14:55:00,52.12,52.12,52.0,52.0,37600.0,28.6518,28.6518,28.5859,28.5859,37600.0
2005-03-16 15:00:00,52.01,52.1,51.99,52.07,65800.0,28.5914,28.6408,28.5804,28.6244,65800.0
2005-03-16 15:05:00,52.07,52.09,52.03,52.09,44800.0,28.6244,28.6354,28.6024,28.6354,44800.0
2005-03-16 15:10:00,52.09,52.11,52.06,52.08,43900.0,28.6354,28.6463,28.6189,28.6299,43900.0
2005-03-16 15:15:00,52.08,52.13,52.05,52.08,43800.0,28.6299,28.6573,28.6134,28.6299,43800.0
2005-03-16 15:20:00,52.08,52.12,52.06,52.06,65500.0,28.6299,28.6518,28.6189,28.6189,65500.0
2005-03-16 15:25:00,52.06,52.07,51.98,51.99,36900.0,28.6189,28.6244,28.5749,28.5804,36900.0
2005-03-16 15:30:00,51.99,52.01,51.95,52.0,64000.0,28.5804,28.5914,28.5584,28.5859,64000.0
2005-03-16 15:35:00,52.0,52.04,52.0,52.04,42400.0,28.5859,28.6079,28.5859,28.6079,42400.0
2005-03-16 15:40:00,52.04,52.11,52.02,52.11,129900.0,28.6079,28.6463,28.5969,28.6463,129900.0
2005-03-16 15:45:00,52.1,52.14,52.07,52.11,56700.0,28.6408,28.6628,28.6244,28.6463,56700.0
2005-03-16 15:50:00,52.11,52.14,52.11,52.13,100800.0,28.6463,28.6628,28.6463,28.6573,100800.0
2005-03-16 15:55:00,52.15,52.25,52.12,52.25,195000.0,28.6683,28.7233,28.6518,28.7233,195000.0
2005-03-17 09:30:00,52.29,52.49,52.2,52.34,190300.0,28.7453,28.8552,28.6958,28.7728,190300.0
2005-03-17 09:35:00,52.35,52.51,52.35,52.35,65300.0,28.7783,28.8662,28.7783,28.7783,65300.0
2005-03-17 09:40:00,52.35,52.4,52.21,52.4,102200.0,28.7783,28.8058,28.7013,28.8058,102200.0
2005-03-17 09:45:00,52.4,52.5,52.4,52.45,123600.0,28.8058,28.8607,28.8058,28.8333,123600.0
2005-03-17 09:50:00,52.43,52.53,52.43,52.49,100600.0,28.8223,28.8772,28.8223,28.8552,100600.0
2005-03-17 09:55:00,52.47,52.47,52.35,52.36,46600.0,28.8442,28.8442,28.7783,28.7838,46600.0
2005-03-17 10:00:00,52.35,52.41,52.3,52.33,53800.0,28.7783,28.8113,28.7508,28.7673,53800.0
2005-03-17 10:05:00,52.34,52.4,52.33,52.4,106900.0,28.7728,28.8058,28.7673,28.8058,106900.0
2005-03-17 10:10:00,52.42,52.42,52.38,52.39,42300.0,28.8168,28.8168,28.7948,28.8003,42300.0
2005-03-17 10:15:00,52.38,52.45,52.38,52.44,27200.0,28.7948,28.8333,28.7948,28.8278,27200.0
2005-03-17 10:20:00,52.44,52.62,52.43,52.59,39800.0,28.8278,28.9267,28.8223,28.9102,39800.0
2005-03-17 10:25:00,52.65,52.7,52.6,52.62,103800.0,28.9432,28.9707,28.9157,28.9267,103800.0
2005-03-17 10:30:00,52.61,52.62,52.52,52.53,31700.0,28.9212,28.9267,28.8717,28.8772,31700.0
2005-03-17 10:35:00,52.54,52.54,52.39,52.4,95100.0,28.8827,28.8827,28.8003,28.8058,95100.0
2005-03-17 10:40:00,52.4,52.5,52.4,52.5,37200.0,28.8058,28.8607,28.8058,28.8607,37200.0
2005-03-17 10:45:00,52.5,52.51,52.49,52.5,66100.0,28.8607,28.8662,28.8552,28.8607,66100.0
2005-03-17 10:50:00,52.48,52.53,52.47,52.53,13100.0,28.8497,28.8772,28.8442,28.8772,13100.0
2005-03-17 10:55:00,52.53,52.65,52.5,52.5,49000.0,28.8772,28.9432,28.8607,28.8607,49000.0
2005-03-17 11:00:00,52.49,52.53,52.49,52.51,12000.0,28.8552,28.8772,28.8552,28.8662,12000.0
2005-03-17 11:05:00,52.51,52.6,52.5,52.59,16800.0,28.8662,28.9157,28.8607,28.9102,16800.0
2005-03-17 11:10:00,52.59,52.68,52.53,52.55,112100.0,28.9102,28.9597,28.8772,28.8882,112100.0
2005-03-17 11:15:00,52.55,52.61,52.54,52.59,26400.0,28.8882,28.9212,28.8827,28.9102,26400.0
2005-03-17 11:20:00,52.59,52.59,52.51,52.56,45600.0,28.9102,28.9102,28.8662,28.8937,45600.0
2005-03-17 11:25:00,52.55,52.56,52.5,52.51,17500.0,28.8882,28.8937,28.8607,28.8662,17500.0
2005-03-17 11:30:00,52.5,52.5,52.42,52.43,38400.0,28.8607,28.8607,28.8168,28.8223,38400.0
2005-03-17 11:35:00,52.43,52.43,52.35,52.42,51100.0,28.8223,28.8223,28.7783,28.8168,51100.0
2005-03-17 11:40:00,52.42,52.5,52.35,52.47,11000.0,28.8168,28.8607,28.7783,28.8442,11000.0
2005-03-17 11:45:00,52.5,52.53,52.5,52.5,19100.0,28.8607,28.8772,28.8607,28.8607,19100.0
2005-03-17 11:50:00,52.49,52.51,52.46,52.46,30900.0,28.8552,28.8662,28.8388,28.8388,30900.0
2005-03-17 11:55:00,52.46,52.49,52.44,52.46,39200.0,28.8388,28.8552,28.8278,28.8388,39200.0
2005-03-17 12:00:00,52.46,52.46,52.44,52.44,109900.0,28.8388,28.8388,28.8278,28.8278,109900.0
2005-03-17 12:05:00,52.44,52.44,52.4,52.41,13100.0,28.8278,28.8278,28.8058,28.8113,13100.0
2005-03-17 12:10:00,52.41,52.45,52.41,52.45,73200.0,28.8113,28.8333,28.8113,28.8333,73200.0
2005-03-17 12:15:00,52.46,52.46,52.4,52.4,73700.0,28.8388,28.8388,28.8058,28.8058,73700.0
2005-03-17 12:20:00,52.39,52.41,52.39,52.41,12900.0,28.8003,28.8113,28.8003,28.8113,12900.0
2005-03-17 12:25:00,52.41,52.45,52.41,52.45,59600.0,28.8113,28.8333,28.8113,28.8333,59600.0
2005-03-17 12:30:00,52.45,52.51,52.45,52.49,66800.0,28.8333,28.8662,28.8333,28.8552,66800.0
2005-03-17 12:35:00,52.5,52.5,52.46,52.46,18900.0,28.8607,28.8607,28.8388,28.8388,18900.0
2005-03-17 12:40:00,52.46,52.47,52.45,52.47,45100.0,28.8388,28.8442,28.8333,28.8442,45100.0
2005-03-17 12:45:00,52.46,52.46,52.42,52.43,73500.0,28.8388,28.8388,28.8168,28.8223,73500.0
2005-03-17 12:50:00,52.43,52.44,52.4,52.41,31900.0,28.8223,28.8278,28.8058,28.8113,31900.0
2005-03-17 12:55:00,52.4,52.4,52.38,52.38,27400.0,28.8058,28.8058,28.7948,28.7948,27400.0
2005-03-17 13:00:00,52.38,52.4,52.37,52.39,26600.0,28.7948,28.8058,28.7893,28.8003,26600.0
2005-03-17 13:05:00,52.38,52.38,52.35,52.35,21400.0,28.7948,28.7948,28.7783,28.7783,21400.0
2005-03-17 13:10:00,52.35,52.36,52.29,52.31,61000.0,28.7783,28.7838,28.7453,28.7563,61000.0
2005-03-17 13:15:00,52.31,52.32,52.26,52.26,24000.0,28.7563,28.7618,28.7288,28.7288,24000.0
2005-03-17 13:20:00,52.26,52.32,52.26,52.32,19600.0,28.7288,28.7618,28.7288,28.7618,19600.0
2005-03-17 13:25:00,52.31,52.31,52.26,52.26,11500.0,28.7563,28.7563,28.7288,28.7288,11500.0
2005-03-17 13:30:00,52.26,52.29,52.25,52.29,42300.0,28.7288,28.7453,28.7233,28.7453,42300.0
2005-03-17 13:35:00,52.29,52.3,52.25,52.27,16800.0,28.7453,28.7508,28.7233,28.7343,16800.0
2005-03-17 13:40:00,52.25,52.27,52.25,52.27,38800.0,28.7233,28.7343,28.7233,28.7343,38800.0
2005-03-17 13:45:00,52.26,52.27,52.25,52.25,12900.0,28.7288,28.7343,28.7233,28.7233,12900.0
2005-03-17 13:50:00,52.25,52.28,52.14,52.16,34300.0,28.7233,28.7398,28.6628,28.6738,34300.0
2005-03-17 13:55:00,52.15,52.16,52.1,52.12,16900.0,28.6683,28.6738,28.6408,28.6518,16900.0
2005-03-17 14:00:00,52.11,52.15,52.01,52.02,35100.0,28.6463,28.6683,28.5914,28.5969,35100.0
2005-03-17 14:05:00,52.02,52.05,52.0,52.03,49700.0,28.5969,28.6134,28.5859,28.6024,49700.0
2005-03-17 14:10:00,52.03,52.07,52.01,52.06,23000.0,28.6024,28.6244,28.5914,28.6189,23000.0
2005-03-17 14:15:00,52.05,52.06,51.96,52.01,39400.0,28.6134,28.6189,28.5639,28.5914,39400.0
2005-03-17 14:20:00,52.01,52.13,52.0,52.1,21600.0,28.5914,28.6573,28.5859,28.6408,21600.0
2005-03-17 14:25:00,52.1,52.22,52.1,52.2,22300.0,28.6408,28.7068,28.6408,28.6958,22300.0
2005-03-17 14:30:00,52.19,52.26,52.18,52.2,45600.0,28.6903,28.7288,28.6848,28.6958,45600.0
2005-03-17 14:35:00,52.21,52.21,52.14,52.16,35200.0,28.7013,28.7013,28.6628,28.6738,35200.0
2005-03-17 14:40:00,52.16,52.23,52.15,52.2,30900.0,28.6738,28.7123,28.6683,28.6958,30900.0
2005-03-17 14:45:00,52.19,52.22,52.17,52.17,32000.0,28.6903,28.7068,28.6793,28.6793,32000.0
2005-03-17 14:50:00,52.15,52.15,52.1,52.13,17700.0,28.6683,28.6683,28.6408,28.6573,17700.0
2005-03-17 14:55:00,52.14,52.17,52.13,52.14,23400.0,28.6628,28.6793,28.6573,28.6628,23400.0
2005-03-17 15:00:00,52.14,52.17,52.08,52.11,34500.0,28.6628,28.6793,28.6299,28.6463,34500.0
2005-03-17 15:05:00,52.12,52.13,52.07,52.13,34700.0,28.6518,28.6573,28.6244,28.6573,34700.0
2005-03-17 15:10:00,52.12,52.12,52.0,52.07,39400.0,28.6518,28.6518,28.5859,28.6244,39400.0
2005-03-17 15:15:00,52.05,52.06,52.02,52.03,27200.0,28.6134,28.6189,28.5969,28.6024,27200.0
2005-03-17 15:20:00,52.03,52.07,52.01,52.04,85800.0,28.6024,28.6244,28.5914,28.6079,85800.0
2005-03-17 15:25:00,52.04,52.07,52.01,52.05,41000.0,28.6079,28.6244,28.5914,28.6134,41000.0
2005-03-17 15:30:00,52.07,52.2,52.05,52.18,35900.0,28.6244,28.6958,28.6134,28.6848,35900.0
2005-03-17 15:35:00,52.18,52.22,51.85,51.86,75700.0,28.6848,28.7068,28.5034,28.5089,75700.0
2005-03-17 15:40:00,51.86,52.13,51.83,52.11,200500.0,28.5089,28.6573,28.4924,28.6463,200500.0
2005-03-17 15:45:00,52.12,52.18,52.07,52.17,56600.0,28.6518,28.6848,28.6244,28.6793,56600.0
2005-03-17 15:50:00,52.19,52.22,52.16,52.19,62900.0,28.6903,28.7068,28.6738,28.6903,62900.0
2005-03-17 15:55:00,52.19,52.22,52.17,52.21,82700.0,28.6903,28.7068,28.6793,28.7013,82700.0
2005-03-18 09:30:00,52.23,52.24,52.04,52.04,836600.0,28.7123,28.7178,28.6079,28.6079,836600.0
2005-03-18 09:35:00,52.04,52.16,52.04,52.06,32700.0,28.6079,28.6738,28.6079,28.6189,32700.0
2005-03-18 09:40:00,52.06,52.11,51.96,52.05,33700.0,28.6189,28.6463,28.5639,28.6134,33700.0
2005-03-18 09:45:00,52.07,52.09,52.0,52.01,35900.0,28.6244,28.6354,28.5859,28.5914,35900.0
2005-03-18 09:50:00,52.01,52.06,52.01,52.03,23900.0,28.5914,28.6189,28.5914,28.6024,23900.0
2005-03-18 09:55:00,52.02,52.02,51.94,51.98,37300.0,28.5969,28.5969,28.5529,28.5749,37300.0
2005-03-18 10:00:00,51.92,51.97,51.65,51.7,65000.0,28.5419,28.5694,28.3935,28.421,65000.0
2005-03-18 10:05:00,51.65,52.01,51.65,51.98,70700.0,28.3935,28.5914,28.3935,28.5749,70700.0
2005-03-18 10:10:00,51.99,52.16,51.97,52.09,66900.0,28.5804,28.6738,28.5694,28.6354,66900.0
2005-03-18 10:15:00,52.09,52.1,52.03,52.04,70400.0,28.6354,28.6408,28.6024,28.6079,70400.0
2005-03-18 10:20:00,51.99,52.03,51.96,51.97,28400.0,28.5804,28.6024,28.5639,28.5694,28400.0
2005-03-18 10:25:00,51.95,51.98,51.86,51.96,24600.0,28.5584,28.5749,28.5089,28.5639,24600.0
2005-03-18 10:30:00,51.97,52.01,51.88,51.97,24200.0,28.5694,28.5914,28.5199,28.5694,24200.0
2005-03-18 10:35:00,51.97,51.98,51.87,51.89,25200.0,28.5694,28.5749,28.5144,28.5254,25200.0
2005-03-18 10:40:00,51.89,51.94,51.87,51.9,18800.0,28.5254,28.5529,28.5144,28.5309,18800.0
2005-03-18 10:45:00,51.88,51.9,51.81,51.81,66900.0,28.5199,28.5309,28.4814,28.4814,66900.0
2005-03-18 10:50:00,51.81,51.88,51.79,51.82,36300.0,28.4814,28.5199,28.4704,28.4869,36300.0
2005-03-18 10:55:00,51.84,51.94,51.82,51.94,32000.0,28.4979,28.5529,28.4869,28.5529,32000.0
2005-03-18 11:00:00,51.95,52.07,51.95,52.06,35200.0,28.5584,28.6244,28.5584,28.6189,35200.0
2005-03-18 11:05:00,52.08,52.1,51.97,51.97,42200.0,28.6299,28.6408,28.5694,28.5694,42200.0
2005-03-18 11:10:00,52.01,52.06,51.93,51.97,18000.0,28.5914,28.6189,28.5474,28.5694,18000.0
2005-03-18 11:15:00,51.97,52.0,51.96,51.96,24800.0,28.5694,28.5859,28.5639,28.5639,24800.0
2005-03-18 11:20:00,51.98,52.03,51.95,52.01,40900.0,28.5749,28.6024,28.5584,28.5914,40900.0
2005-03-18 11:25:00,52.0,52.11,52.0,52.11,36300.0,28.5859,28.6463,28.5859,28.6463,36300.0
2005-03-18 11:30:00,52.1,52.13,52.06,52.09,26500.0,28.6408,28.6573,28.6189,28.6354,26500.0
2005-03-18 11:35:00,52.08,52.14,52.03,52.09,58100.0,28.6299,28.6628,28.6024,28.6354,58100.0
2005-03-18 11:40:00,52.05,52.11,52.03,52.05,13700.0,28.6134,28.6463,28.6024,28.6134,13700.0
2005-03-18 11:45:00,52.03,52.06,52.0,52.02,17900.0,28.6024,28.6189,28.5859,28.5969,17900.0
2005-03-18 11:50:00,52.02,52.09,52.02,52.09,19200.0,28.5969,28.6354,28.5969,28.6354,19200.0
2005-03-18 11:55:00,52.09,52.1,52.07,52.09,20100.0,28.6354,28.6408,28.6244,28.6354,20100.0
2005-03-18 12:00:00,52.1,52.11,52.07,52.08,13700.0,28.6408,28.6463,28.6244,28.6299,13700.0
2005-03-18 12:05:00,52.09,52.13,52.07,52.12,17000.0,28.6354,28.6573,28.6244,28.6518,17000.0
2005-03-18 12:10:00,52.12,52.15,52.11,52.15,18500.0,28.6518,28.6683,28.6463,28.6683,18500.0
2005-03-18 12:15:00,52.15,52.17,52.15,52.15,20600.0,28.6683,28.6793,28.6683,28.6683,20600.0
2005-03-18 12:20:00,52.16,52.16,52.13,52.13,26800.0,28.6738,28.6738,28.6573,28.6573,26800.0
2005-03-18 12:25:00,52.13,52.17,52.12,52.15,23600.0,28.6573,28.6793,28.6518,28.6683,23600.0
2005-03-18 12:30:00,52.14,52.16,52.14,52.14,19900.0,28.6628,28.6738,28.6628,28.6628,19900.0
2005-03-18 12:35:00,52.13,52.15,52.09,52.09,26700.0,28.6573,28.6683,28.6354,28.6354,26700.0
2005-03-18 12:40:00,52.09,52.12,52.09,52.11,13000.0,28.6354,28.6518,28.6354,28.6463,13000.0
2005-03-18 12:45:00,52.11,52.16,52.1,52.15,23700.0,28.6463,28.6738,28.6408,28.6683,23700.0
2005-03-18 12:50:00,52.16,52.16,52.11,52.13,19200.0,28.6738,28.6738,28.6463,28.6573,19200.0
2005-03-18 12:55:00,52.13,52.14,52.01,52.02,51800.0,28.6573,28.6628,28.5914,28.5969,51800.0
2005-03-18 13:00:00,52.01,52.07,52.01,52.05,28700.0,28.5914,28.6244,28.5914,28.6134,28700.0
2005-03-18 13:05:00,52.05,52.08,52.0,52.01,99800.0,28.6134,28.6299,28.5859,28.5914,99800.0
2005-03-18 13:10:00,52.01,52.04,52.01,52.03,35900.0,28.5914,28.6079,28.5914,28.6024,35900.0
2005-03-18 13:15:00,52.03,52.06,52.01,52.04,49700.0,28.6024,28.6189,28.5914,28.6079,49700.0
2005-03-18 13:20:00,52.05,52.1,52.05,52.07,70800.0,28.6134,28.6408,28.6134,28.6244,70800.0
2005-03-18 13:25:00,52.07,52.1,52.05,52.08,32500.0,28.6244,28.6408,28.6134,28.6299,32500.0
2005-03-18 13:30:00,52.07,52.09,52.07,52.07,14200.0,28.6244,28.6354,28.6244,28.6244,14200.0
2005-03-18 13:35:00,52.06,52.07,52.01,52.02,30600.0,28.6189,28.6244,28.5914,28.5969,30600.0
2005-03-18 13:40:00,52.03,52.04,52.01,52.02,25400.0,28.6024,28.6079,28.5914,28.5969,25400.0
2005-03-18 13:45:00,52.01,52.02,52.0,52.0,29000.0,28.5914,28.5969,28.5859,28.5859,29000.0
2005-03-18 13:50:00,52.0,52.03,51.99,52.02,46100.0,28.5859,28.6024,28.5804,28.5969,46100.0
2005-03-18 13:55:00,52.03,52.05,52.01,52.04,37400.0,28.6024,28.6134,28.5914,28.6079,37400.0
2005-03-18 14:00:00,52.05,52.12,52.04,52.09,26200.0,28.6134,28.6518,28.6079,28.6354,26200.0
2005-03-18 14:05:00,52.09,52.17,52.07,52.08,25000.0,28.6354,28.6793,28.6244,28.6299,25000.0
2005-03-18 14:10:00,52.08,52.1,52.05,52.05,9400.0,28.6299,28.6408,28.6134,28.6134,9400.0
2005-03-18 14:15:00,52.06,52.06,52.0,52.01,25200.0,28.6189,28.6189,28.5859,28.5914,25200.0
2005-03-18 14:20:00,52.01,52.05,52.01,52.04,17000.0,28.5914,28.6134,28.5914,28.6079,17000.0
2005-03-18 14:25:00,52.05,52.05,52.02,52.02,31600.0,28.6134,28.6134,28.5969,28.5969,31600.0
2005-03-18 14:30:00,52.01,52.18,52.0,52.13,42000.0,28.5914,28.6848,28.5859,28.6573,42000.0
2005-03-18 14:35:00,52.13,52.15,52.07,52.08,26400.0,28.6573,28.6683,28.6244,28.6299,26400.0
2005-03-18 14:40:00,52.1,52.11,52.08,52.09,20200.0,28.6408,28.6463,28.6299,28.6354,20200.0
2005-03-18 14:45:00,52.09,52.1,52.06,52.07,23500.0,28.6354,28.6408,28.6189,28.6244,23500.0
2005-03-18 14:50:00,52.07,52.07,52.05,52.05,33700.0,28.6244,28.6244,28.6134,28.6134,33700.0
2005-03-18 14:55:00,52.06,52.08,52.0,52.03,70600.0,28.6189,28.6299,28.5859,28.6024,70600.0
2005-03-18 15:00:00,52.02,52.05,52.0,52.0,54800.0,28.5969,28.6134,28.5859,28.5859,54800.0
2005-03-18 15:05:00,52.0,52.02,52.0,52.01,43100.0,28.5859,28.5969,28.5859,28.5914,43100.0
2005-03-18 15:10:00,52.0,52.05,52.0,52.02,67100.0,28.5859,28.6134,28.5859,28.5969,67100.0
2005-03-18 15:15:00,52.02,52.04,52.01,52.03,36200.0,28.5969,28.6079,28.5914,28.6024,36200.0
2005-03-18 15:20:00,52.03,52.03,52.0,52.02,60400.0,28.6024,28.6024,28.5859,28.5969,60400.0
2005-03-18 15:25:00,52.05,52.11,52.02,52.07,62700.0,28.6134,28.6463,28.5969,28.6244,62700.0
2005-03-18 15:30:00,52.07,52.07,52.0,52.03,29900.0,28.6244,28.6244,28.5859,28.6024,29900.0
2005-03-18 15:35:00,52.03,52.07,52.02,52.06,50200.0,28.6024,28.6244,28.5969,28.6189,50200.0
2005-03-18 15:40:00,52.06,52.19,52.06,52.19,70900.0,28.6189,28.6903,28.6189,28.6903,70900.0
2005-03-18 15:45:00,52.19,52.33,52.17,52.32,124000.0,28.6903,28.7673,28.6793,28.7618,124000.0
2005-03-18 15:50:00,52.31,52.62,52.31,52.62,94100.0,28.7563,28.9267,28.7563,28.9267,94100.0
2005-03-18 15:55:00,52.5,52.65,52.29,52.52,255300.0,28.8607,28.9432,28.7453,28.8717,255300.0
2005-03-21 09:30:00,52.52,52.52,52.4,52.49,71800.0,28.8717,28.8717,28.8058,28.8552,71800.0
2005-03-21 09:35:00,52.5,52.65,52.45,52.54,47900.0,28.8607,28.9432,28.8333,28.8827,47900.0
2005-03-21 09:40:00,52.54,52.54,52.45,52.48,41500.0,28.8827,28.8827,28.8333,28.8497,41500.0
2005-03-21 09:45:00,52.48,52.5,52.31,52.31,58800.0,28.8497,28.8607,28.7563,28.7563,58800.0
2005-03-21 09:50:00,52.31,52.44,52.31,52.41,24300.0,28.7563,28.8278,28.7563,28.8113,24300.0
2005-03-21 09:55:00,52.42,52.55,52.41,52.55,47200.0,28.8168,28.8882,28.8113,28.8882,47200.0
2005-03-21 10:00:00,52.55,52.57,52.4,52.47,97800.0,28.8882,28.8992,28.8058,28.8442,97800.0
2005-03-21 10:05:00,52.47,52.47,52.31,52.33,97700.0,28.8442,28.8442,28.7563,28.7673,97700.0
2005-03-21 10:10:00,52.33,52.4,52.3,52.31,54300.0,28.7673,28.8058,28.7508,28.7563,54300.0
2005-03-21 10:15:00,52.31,52.32,52.21,52.22,37600.0,28.7563,28.7618,28.7013,28.7068,37600.0
2005-03-21 10:20:00,52.23,52.23,52.12,52.18,33600.0,28.7123,28.7123,28.6518,28.6848,33600.0
2005-03-21 10:25:00,52.18,52.19,52.06,52.1,27000.0,28.6848,28.6903,28.6189,28.6408,27000.0
2005-03-21 10:30:00,52.1,52.12,52.03,52.06,37900.0,28.6408,28.6518,28.6024,28.6189,37900.0
2005-03-21 10:35:00,52.06,52.11,52.02,52.11,33300.0,28.6189,28.6463,28.5969,28.6463,33300.0
2005-03-21 10:40:00,52.09,52.13,52.02,52.04,23300.0,28.6354,28.6573,28.5969,28.6079,23300.0
2005-03-21 10:45:00,52.01,52.13,52.01,52.12,20000.0,28.5914,28.6573,28.5914,28.6518,20000.0
2005-03-21 10:50:00,52.13,52.23,52.1,52.23,34900.0,28.6573,28.7123,28.6408,28.7123,34900.0
2005-03-21 10:55:00,52.22,52.23,52.18,52.21,15200.0,28.7068,28.7123,28.6848,28.7013,15200.0
2005-03-21 11:00:00,52.23,52.24,52.15,52.17,19000.0,28.7123,28.7178,28.6683,28.6793,19000.0
2005-03-21 11:05:00,52.16,52.16,52.09,52.1,18100.0,28.6738,28.6738,28.6354,28.6408,18100.0
2005-03-21 11:10:00,52.1,52.1,51.97,51.98,44700.0,28.6408,28.6408,28.5694,28.5749,44700.0
2005-03-21 11:15:00,51.99,52.06,51.97,52.04,19000.0,28.5804,28.6189,28.5694,28.6079,19000.0
2005-03-21 11:20:00,52.07,52.13,52.05,52.07,17500.0,28.6244,28.6573,28.6134,28.6244,17500.0
2005-03-21 11:25:00,52.07,52.08,52.05,52.06,8500.0,28.6244,28.6299,28.6134,28.6189,8500.0
2005-03-21 11:30:00,52.06,52.06,52.0,52.03,34400.0,28.6189,28.6189,28.5859,28.6024,34400.0
2005-03-21 11:35:00,52.03,52.14,52.0,52.07,39800.0,28.6024,28.6628,28.5859,28.6244,39800.0
2005-03-21 11:40:00,52.07,52.17,52.07,52.14,15500.0,28.6244,28.6793,28.6244,28.6628,15500.0
2005-03-21 11:45:00,52.14,52.18,52.12,52.15,14600.0,28.6628,28.6848,28.6518,28.6683,14600.0
2005-03-21 11:50:00,52.16,52.2,52.15,52.16,11700.0,28.6738,28.6958,28.6683,28.6738,11700.0
2005-03-21 11:55:00,52.17,52.19,52.13,52.16,14600.0,28.6793,28.6903,28.6573,28.6738,14600.0
2005-03-21 12:00:00,52.17,52.28,52.15,52.2,28200.0,28.6793,28.7398,28.6683,28.6958,28200.0
2005-03-21 12:05:00,52.18,52.24,52.14,52.18,14800.0,28.6848,28.7178,28.6628,28.6848,14800.0
2005-03-21 12:10:00,52.18,52.3,52.18,52.28,16800.0,28.6848,28.7508,28.6848,28.7398,16800.0
2005-03-21 12:15:00,52.3,52.4,52.25,52.36,22000.0,28.7508,28.8058,28.7233,28.7838,22000.0
2005-03-21 12:20:00,52.37,52.37,52.24,52.32,21200.0,28.7893,28.7893,28.7178,28.7618,21200.0
2005-03-21 12:25:00,52.32,52.34,52.28,52.28,7300.0,28.7618,28.7728,28.7398,28.7398,7300.0
2005-03-21 12:30:00,52.27,52.27,52.18,52.2,10100.0,28.7343,28.7343,28.6848,28.6958,10100.0
2005-03-21 12:35:00,52.19,52.2,52.17,52.17,4600.0,28.6903,28.6958,28.6793,28.6793,4600.0
2005-03-21 12:40:00,52.17,52.18,52.14,52.17,16000.0,28.6793,28.6848,28.6628,28.6793,16000.0
2005-03-21 12:45:00,52.14,52.24,52.14,52.22,12000.0,28.6628,28.7178,28.6628,28.7068,12000.0
2005-03-21 12:50:00,52.22,52.22,52.17,52.22,11200.0,28.7068,28.7068,28.6793,28.7068,11200.0
2005-03-21 12:55:00,52.22,52.22,52.18,52.22,6500.0,28.7068,28.7068,28.6848,28.7068,6500.0
2005-03-21 13:00:00,52.21,52.22,52.1,52.11,21600.0,28.7013,28.7068,28.6408,28.6463,21600.0
2005-03-21 13:05:00,52.14,52.19,52.13,52.19,10700.0,28.6628,28.6903,28.6573,28.6903,10700.0
2005-03-21 13:10:00,52.18,52.21,52.17,52.19,6000.0,28.6848,28.7013,28.6793,28.6903,6000.0
2005-03-21 13:15:00,52.19,52.23,52.16,52.17,28200.0,28.6903,28.7123,28.6738,28.6793,28200.0
2005-03-21 13:20:00,52.17,52.18,52.05,52.05,12800.0,28.6793,28.6848,28.6134,28.6134,12800.0
2005-03-21 13:25:00,52.05,52.12,52.05,52.1,53500.0,28.6134,28.6518,28.6134,28.6408,53500.0
2005-03-21 13:30:00,52.12,52.18,52.11,52.12,21400.0,28.6518,28.6848,28.6463,28.6518,21400.0
2005-03-21 13:35:00,52.12,52.19,52.05,52.19,30200.0,28.6518,28.6903,28.6134,28.6903,30200.0
2005-03-21 13:40:00,52.17,52.19,52.16,52.18,7800.0,28.6793,28.6903,28.6738,28.6848,7800.0
2005-03-21 13:45:00,52.2,52.2,52.14,52.14,26300.0,28.6958,28.6958,28.6628,28.6628,26300.0
2005-03-21 13:50:00,52.14,52.19,52.08,52.11,28400.0,28.6628,28.6903,28.6299,28.6463,28400.0
2005-03-21 13:55:00,52.12,52.14,52.12,52.13,19400.0,28.6518,28.6628,28.6518,28.6573,19400.0
2005-03-21 14:00:00,52.13,52.13,52.09,52.1,14200.0,28.6573,28.6573,28.6354,28.6408,14200.0
2005-03-21 14:05:00,52.1,52.16,52.09,52.14,29100.0,28.6408,28.6738,28.6354,28.6628,29100.0
2005-03-21 14:10:00,52.14,52.15,52.04,52.05,17700.0,28.6628,28.6683,28.6079,28.6134,17700.0
2005-03-21 14:15:00,52.07,52.12,52.06,52.12,17600.0,28.6244,28.6518,28.6189,28.6518,17600.0
2005-03-21 14:20:00,52.11,52.12,52.02,52.04,24100.0,28.6463,28.6518,28.5969,28.6079,24100.0
2005-03-21 14:25:00,52.04,52.12,52.02,52.08,31400.0,28.6079,28.6518,28.5969,28.6299,31400.0
2005-03-21 14:30:00,52.08,52.12,52.07,52.08,18300.0,28.6299,28.6518,28.6244,28.6299,18300.0
2005-03-21 14:35:00,52.15,52.16,52.11,52.14,33600.0,28.6683,28.6738,28.6463,28.6628,33600.0
2005-03-21 14:40:00,52.13,52.18,52.13,52.17,18000.0,28.6573,28.6848,28.6573,28.6793,18000.0
2005-03-21 14:45:00,52.14,52.18,52.13,52.16,9300.0,28.6628,28.6848,28.6573,28.6738,9300.0
2005-03-21 14:50:00,52.14,52.15,52.09,52.11,13800.0,28.6628,28.6683,28.6354,28.6463,13800.0
2005-03-21 14:55:00,52.09,52.13,52.08,52.11,16200.0,28.6354,28.6573,28.6299,28.6463,16200.0
2005-03-21 15:00:00,52.13,52.13,52.11,52.12,13300.0,28.6573,28.6573,28.6463,28.6518,13300.0
2005-03-21 15:05:00,52.12,52.15,52.07,52.08,16200.0,28.6518,28.6683,28.6244,28.6299,16200.0
2005-03-21 15:10:00,52.09,52.09,52.01,52.07,17200.0,28.6354,28.6354,28.5914,28.6244,17200.0
2005-03-21 15:15:00,52.05,52.13,52.05,52.09,24800.0,28.6134,28.6573,28.6134,28.6354,24800.0
2005-03-21 15:20:00,52.09,52.18,52.09,52.18,40000.0,28.6354,28.6848,28.6354,28.6848,40000.0
2005-03-21 15:25:00,52.18,52.18,52.08,52.11,31000.0,28.6848,28.6848,28.6299,28.6463,31000.0
2005-03-21 15:30:00,52.11,52.13,52.04,52.09,44400.0,28.6463,28.6573,28.6079,28.6354,44400.0
2005-03-21 15:35:00,52.09,52.1,52.03,52.1,25100.0,28.6354,28.6408,28.6024,28.6408,25100.0
2005-03-21 15:40:00,52.1,52.11,52.06,52.06,43500.0,28.6408,28.6463,28.6189,28.6189,43500.0
2005-03-21 15:45:00,52.06,52.09,52.04,52.07,37900.0,28.6189,28.6354,28.6079,28.6244,37900.0
2005-03-21 15:50:00,52.06,52.07,52.0,52.03,33200.0,28.6189,28.6244,28.5859,28.6024,33200.0
2005-03-21 15:55:00,52.04,52.05,52.01,52.02,58200.0,28.6079,28.6134,28.5914,28.5969,58200.0
2005-03-22 09:30:00,51.99,52.15,51.99,52.1,94200.0,28.5804,28.6683,28.5804,28.6408,94200.0
2005-03-22 09:35:00,52.1,52.46,52.1,52.4,140800.0,28.6408,28.8388,28.6408,28.8058,140800.0
2005-03-22 09:40:00,52.37,52.42,52.29,52.35,99900.0,28.7893,28.8168,28.7453,28.7783,99900.0
2005-03-22 09:45:00,52.32,52.39,52.27,52.31,78500.0,28.7618,28.8003,28.7343,28.7563,78500.0
2005-03-22 09:50:00,52.32,52.35,52.26,52.29,82800.0,28.7618,28.7783,28.7288,28.7453,82800.0
2005-03-22 09:55:00,52.3,52.41,52.28,52.41,77100.0,28.7508,28.8113,28.7398,28.8113,77100.0
2005-03-22 10:00:00,52.4,52.43,52.0,52.33,63500.0,28.8058,28.8223,28.5859,28.7673,63500.0
2005-03-22 10:05:00,52.33,52.35,52.25,52.34,80100.0,28.7673,28.7783,28.7233,28.7728,80100.0
2005-03-22 10:10:00,52.34,52.37,52.25,52.25,44200.0,28.7728,28.7893,28.7233,28.7233,44200.0
2005-03-22 10:15:00,52.24,52.3,52.22,52.22,15300.0,28.7178,28.7508,28.7068,28.7068,15300.0
2005-03-22 10:20:00,52.22,52.22,52.15,52.15,45300.0,28.7068,28.7068,28.6683,28.6683,45300.0
2005-03-22 10:25:00,52.15,52.3,52.13,52.24,43100.0,28.6683,28.7508,28.6573,28.7178,43100.0
2005-03-22 10:30:00,52.23,52.38,52.23,52.37,21700.0,28.7123,28.7948,28.7123,28.7893,21700.0
2005-03-22 10:35:00,52.37,52.37,52.2,52.22,18900.0,28.7893,28.7893,28.6958,28.7068,18900.0
2005-03-22 10:40:00,52.22,52.23,52.15,52.18,16700.0,28.7068,28.7123,28.6683,28.6848,16700.0
2005-03-22 10:45:00,52.18,52.36,52.16,52.31,19400.0,28.6848,28.7838,28.6738,28.7563,19400.0
2005-03-22 10:50:00,52.31,52.31,52.27,52.27,13400.0,28.7563,28.7563,28.7343,28.7343,13400.0
2005-03-22 10:55:00,52.28,52.34,52.21,52.27,25900.0,28.7398,28.7728,28.7013,28.7343,25900.0
2005-03-22 11:00:00,52.21,52.27,52.16,52.16,12600.0,28.7013,28.7343,28.6738,28.6738,12600.0
2005-03-22 11:05:00,52.16,52.17,52.05,52.13,26700.0,28.6738,28.6793,28.6134,28.6573,26700.0
2005-03-22 11:10:00,52.15,52.18,52.15,52.17,13200.0,28.6683,28.6848,28.6683,28.6793,13200.0
2005-03-22 11:15:00,52.17,52.17,52.05,52.08,17500.0,28.6793,28.6793,28.6134,28.6299,17500.0
2005-03-22 11:20:00,52.09,52.18,52.09,52.18,27400.0,28.6354,28.6848,28.6354,28.6848,27400.0
2005-03-22 11:25:00,52.17,52.18,52.11,52.12,47000.0,28.6793,28.6848,28.6463,28.6518,47000.0
2005-03-22 11:30:00,52.09,52.18,52.09,52.18,26700.0,28.6354,28.6848,28.6354,28.6848,26700.0
2005-03-22 11:35:00,52.17,52.18,52.13,52.15,23900.0,28.6793,28.6848,28.6573,28.6683,23900.0
2005-03-22 11:40:00,52.16,52.18,52.15,52.16,8600.0,28.6738,28.6848,28.6683,28.6738,8600.0
2005-03-22 11:45:00,52.15,52.19,52.13,52.14,19200.0,28.6683,28.6903,28.6573,28.6628,19200.0
2005-03-22 11:50:00,52.13,52.19,52.13,52.18,12200.0,28.6573,28.6903,28.6573,28.6848,12200.0
2005-03-22 11:55:00,52.18,52.18,52.16,52.16,9600.0,28.6848,28.6848,28.6738,28.6738,9600.0
2005-03-22 12:00:00,52.17,52.26,52.16,52.25,33800.0,28.6793,28.7288,28.6738,28.7233,33800.0
2005-03-22 12:05:00,52.25,52.26,52.23,52.26,5700.0,28.7233,28.7288,28.7123,28.7288,5700.0
2005-03-22 12:10:00,52.26,52.26,52.24,52.25,6600.0,28.7288,28.7288,28.7178,28.7233,6600.0
2005-03-22 12:15:00,52.25,52.25,52.21,52.21,14500.0,28.7233,28.7233,28.7013,28.7013,14500.0
2005-03-22 12:20:00,52.21,52.27,52.21,52.25,28300.0,28.7013,28.7343,28.7013,28.7233,28300.0
2005-03-22 12:25:00,52.24,52.25,52.22,52.24,32800.0,28.7178,28.7233,28.7068,28.7178,32800.0
2005-03-22 12:30:00,52.25,52.25,52.18,52.21,10100.0,28.7233,28.7233,28.6848,28.7013,10100.0
2005-03-22 12:35:00,52.21,52.22,52.17,52.21,16100.0,28.7013,28.7068,28.6793,28.7013,16100.0
2005-03-22 12:40:00,52.23,52.25,52.22,52.24,31700.0,28.7123,28.7233,28.7068,28.7178,31700.0
2005-03-22 12:45:00,52.23,52.24,52.21,52.21,8600.0,28.7123,28.7178,28.7013,28.7013,8600.0
2005-03-22 12:50:00,52.22,52.27,52.21,52.26,10900.0,28.7068,28.7343,28.7013,28.7288,10900.0
2005-03-22 12:55:00,52.27,52.27,52.24,52.27,14400.0,28.7343,28.7343,28.7178,28.7343,14400.0
2005-03-22 13:00:00,52.26,52.28,52.24,52.25,15600.0,28.7288,28.7398,28.7178,28.7233,15600.0
2005-03-22 13:05:00,52.28,52.32,52.28,52.3,21800.0,28.7398,28.7618,28.7398,28.7508,21800.0
2005-03-22 13:10:00,52.31,52.32,52.28,52.28,17400.0,28.7563,28.7618,28.7398,28.7398,17400.0
2005-03-22 13:15:00,52.28,52.32,52.26,52.27,6000.0,28.7398,28.7618,28.7288,28.7343,6000.0
2005-03-22 13:20:00,52.29,52.3,52.17,52.21,21600.0,28.7453,28.7508,28.6793,28.7013,21600.0
2005-03-22 13:25:00,52.21,52.29,52.21,52.28,48700.0,28.7013,28.7453,28.7013,28.7398,48700.0
2005-03-22 13:30:00,52.28,52.29,52.27,52.28,17300.0,28.7398,28.7453,28.7343,28.7398,17300.0
2005-03-22 13:35:00,52.29,52.38,52.28,52.36,53400.0,28.7453,28.7948,28.7398,28.7838,53400.0
2005-03-22 13:40:00,52.37,52.44,52.35,52.36,36200.0,28.7893,28.8278,28.7783,28.7838,36200.0
2005-03-22 13:45:00,52.35,52.41,52.32,52.36,10300.0,28.7783,28.8113,28.7618,28.7838,10300.0
2005-03-22 13:50:00,52.36,52.42,52.33,52.36,25600.0,28.7838,28.8168,28.7673,28.7838,25600.0
2005-03-22 13:55:00,52.36,52.38,52.32,52.35,17900.0,28.7838,28.7948,28.7618,28.7783,17900.0
2005-03-22 14:00:00,52.36,52.39,52.34,52.35,28000.0,28.7838,28.8003,28.7728,28.7783,28000.0
2005-03-22 14:05:00,52.35,52.39,52.33,52.38,16700.0,28.7783,28.8003,28.7673,28.7948,16700.0
2005-03-22 14:10:00,52.38,52.46,52.38,52.42,16700.0,28.7948,28.8388,28.7948,28.8168,16700.0
2005-03-22 14:15:00,52.44,52.44,52.35,52.39,24600.0,28.8278,28.8278,28.7783,28.8003,24600.0
2005-03-22 14:20:00,52.37,52.41,52.13,52.23,82500.0,28.7893,28.8113,28.6573,28.7123,82500.0
2005-03-22 14:25:00,52.24,52.3,52.18,52.2,24200.0,28.7178,28.7508,28.6848,28.6958,24200.0
2005-03-22 14:30:00,52.2,52.41,52.2,52.37,25200.0,28.6958,28.8113,28.6958,28.7893,25200.0
2005-03-22 14:35:00,52.38,52.48,52.24,52.24,67700.0,28.7948,28.8497,28.7178,28.7178,67700.0
2005-03-22 14:40:00,52.23,52.23,52.07,52.11,65800.0,28.7123,28.7123,28.6244,28.6463,65800.0
2005-03-22 14:45:00,52.11,52.17,51.98,51.98,87400.0,28.6463,28.6793,28.5749,28.5749,87400.0
2005-03-22 14:50:00,51.98,52.08,51.91,52.0,72700.0,28.5749,28.6299,28.5364,28.5859,72700.0
2005-03-22 14:55:00,52.0,52.16,51.99,52.11,60900.0,28.5859,28.6738,28.5804,28.6463,60900.0
2005-03-22 15:00:00,52.11,52.13,51.95,52.04,37100.0,28.6463,28.6573,28.5584,28.6079,37100.0
2005-03-22 15:05:00,52.04,52.1,51.96,51.96,27400.0,28.6079,28.6408,28.5639,28.5639,27400.0
2005-03-22 15:10:00,51.97,52.11,51.97,52.01,31400.0,28.5694,28.6463,28.5694,28.5914,31400.0
2005-03-22 15:15:00,52.01,52.03,51.8,52.02,46800.0,28.5914,28.6024,28.4759,28.5969,46800.0
2005-03-22 15:20:00,52.04,52.13,52.01,52.12,54100.0,28.6079,28.6573,28.5914,28.6518,54100.0
2005-03-22 15:25:00,52.11,52.15,52.08,52.15,66200.0,28.6463,28.6683,28.6299,28.6683,66200.0
2005-03-22 15:30:00,52.14,52.16,52.02,52.05,53300.0,28.6628,28.6738,28.5969,28.6134,53300.0
2005-03-22 15:35:00,52.05,52.1,51.94,51.95,52700.0,28.6134,28.6408,28.5529,28.5584,52700.0
2005-03-22 15:40:00,51.91,52.01,51.85,51.88,69300.0,28.5364,28.5914,28.5034,28.5199,69300.0
2005-03-22 15:45:00,51.88,51.9,51.8,51.88,102200.0,28.5199,28.5309,28.4759,28.5199,102200.0
2005-03-22 15:50:00,51.87,52.01,51.86,51.94,81600.0,28.5144,28.5914,28.5089,28.5529,81600.0
2005-03-22 15:55:00,51.92,51.98,51.84,51.87,119100.0,28.5419,28.5749,28.4979,28.5144,119100.0
2005-03-23 09:30:00,51.8,51.84,51.65,51.84,80400.0,28.4759,28.4979,28.3935,28.4979,80400.0
2005-03-23 09:35:00,51.83,51.96,51.76,51.83,64800.0,28.4924,28.5639,28.4539,28.4924,64800.0
2005-03-23 09:40:00,51.9,52.05,51.77,52.0,57100.0,28.5309,28.6134,28.4594,28.5859,57100.0
2005-03-23 09:45:00,52.0,52.18,52.0,52.07,122000.0,28.5859,28.6848,28.5859,28.6244,122000.0
2005-03-23 09:50:00,52.07,52.15,52.05,52.07,47900.0,28.6244,28.6683,28.6134,28.6244,47900.0
2005-03-23 09:55:00,52.07,52.27,51.97,52.27,99600.0,28.6244,28.7343,28.5694,28.7343,99600.0
2005-03-23 10:00:00,52.25,52.64,52.25,52.39,76000.0,28.7233,28.9377,28.7233,28.8003,76000.0
2005-03-23 10:05:00,52.39,52.44,52.33,52.39,144800.0,28.8003,28.8278,28.7673,28.8003,144800.0
2005-03-23 10:10:00,52.38,52.54,52.14,52.52,139000.0,28.7948,28.8827,28.6628,28.8717,139000.0
2005-03-23 10:15:00,52.53,52.54,52.48,52.52,37900.0,28.8772,28.8827,28.8497,28.8717,37900.0
2005-03-23 10:20:00,52.51,52.54,52.45,52.45,55900.0,28.8662,28.8827,28.8333,28.8333,55900.0
2005-03-23 10:25:00,52.45,52.46,52.15,52.41,87000.0,28.8333,28.8388,28.6683,28.8113,87000.0
2005-03-23 10:30:00,52.41,52.54,52.36,52.37,67100.0,28.8113,28.8827,28.7838,28.7893,67100.0
2005-03-23 10:35:00,52.36,52.41,52.32,52.4,86000.0,28.7838,28.8113,28.7618,28.8058,86000.0
2005-03-23 10:40:00,52.39,52.4,52.36,52.38,68200.0,28.8003,28.8058,28.7838,28.7948,68200.0
2005-03-23 10:45:00,52.38,52.44,52.15,52.4,67800.0,28.7948,28.8278,28.6683,28.8058,67800.0
2005-03-23 10:50:00,52.4,52.41,52.3,52.41,48200.0,28.8058,28.8113,28.7508,28.8113,48200.0
2005-03-23 10:55:00,52.41,52.46,52.35,52.36,63800.0,28.8113,28.8388,28.7783,28.7838,63800.0
2005-03-23 11:00:00,52.35,52.38,52.13,52.29,56100.0,28.7783,28.7948,28.6573,28.7453,56100.0
2005-03-23 11:05:00,52.29,52.48,52.27,52.46,62700.0,28.7453,28.8497,28.7343,28.8388,62700.0
2005-03-23 11:10:00,52.43,52.53,52.42,52.42,62200.0,28.8223,28.8772,28.8168,28.8168,62200.0
2005-03-23 11:15:00,52.42,52.5,52.39,52.4,25300.0,28.8168,28.8607,28.8003,28.8058,25300.0
2005-03-23 11:20:00,52.4,52.42,52.35,52.38,66900.0,28.8058,28.8168,28.7783,28.7948,66900.0
2005-03-23 11:25:00,52.38,52.44,52.32,52.44,33000.0,28.7948,28.8278,28.7618,28.8278,33000.0
2005-03-23 11:30:00,52.4,52.42,52.35,52.38,161200.0,28.8058,28.8168,28.7783,28.7948,161200.0
2005-03-23 11:35:00,52.38,52.41,52.35,52.36,87100.0,28.7948,28.8113,28.7783,28.7838,87100.0
2005-03-23 11:40:00,52.36,52.48,52.36,52.46,27200.0,28.7838,28.8497,28.7838,28.8388,27200.0
2005-03-23 11:45:00,52.45,52.5,52.45,52.45,36400.0,28.8333,28.8607,28.8333,28.8333,36400.0
2005-03-23 11:50:00,52.45,52.5,52.42,52.48,57300.0,28.8333,28.8607,28.8168,28.8497,57300.0
2005-03-23 11:55:00,52.49,52.53,52.48,52.53,34700.0,28.8552,28.8772,28.8497,28.8772,34700.0
2005-03-23 12:00:00,52.53,52.61,52.5,52.58,36900.0,28.8772,28.9212,28.8607,28.9047,36900.0
2005-03-23 12:05:00,52.58,52.8,52.58,52.73,57000.0,28.9047,29.0257,28.9047,28.9872,57000.0
2005-03-23 12:10:00,52.74,53.71,52.12,52.85,90800.0,28.9927,29.5259,28.6518,29.0531,90800.0
2005-03-23 12:15:00,52.83,52.87,52.79,52.79,33600.0,29.0422,29.0641,29.0202,29.0202,33600.0
2005-03-23 12:20:00,52.8,52.82,52.79,52.81,39700.0,29.0257,29.0367,29.0202,29.0312,39700.0
2005-03-23 12:25:00,52.81,52.86,52.81,52.84,35800.0,29.0312,29.0586,29.0312,29.0476,35800.0
2005-03-23 12:30:00,52.85,52.88,52.82,52.82,41800.0,29.0531,29.0696,29.0367,29.0367,41800.0
2005-03-23 12:35:00,52.82,52.82,52.69,52.74,26400.0,29.0367,29.0367,28.9652,28.9927,26400.0
2005-03-23 12:40:00,52.69,52.72,52.67,52.69,40500.0,28.9652,28.9817,28.9542,28.9652,40500.0
2005-03-23 12:45:00,52.68,52.71,52.1,52.66,41900.0,28.9597,28.9762,28.6408,28.9487,41900.0
2005-03-23 12:50:00,52.68,52.73,52.65,52.73,30400.0,28.9597,28.9872,28.9432,28.9872,30400.0
2005-03-23 12:55:00,52.72,57.1,52.69,52.74,31500.0,28.9817,31.3895,28.9652,28.9927,31500.0
2005-03-23 13:00:00,52.74,52.87,52.74,52.84,19500.0,28.9927,29.0641,28.9927,29.0476,19500.0
2005-03-23 13:05:00,52.85,52.87,52.83,52.85,15700.0,29.0531,29.0641,29.0422,29.0531,15700.0
2005-03-23 13:10:00,52.86,52.89,52.8,52.8,45200.0,29.0586,29.0751,29.0257,29.0257,45200.0
2005-03-23 13:15:00,52.81,52.83,52.76,52.83,16300.0,29.0312,29.0422,29.0037,29.0422,16300.0
2005-03-23 13:20:00,52.83,52.83,52.76,52.79,24300.0,29.0422,29.0422,29.0037,29.0202,24300.0
2005-03-23 13:25:00,52.8,52.81,52.66,52.68,83900.0,29.0257,29.0312,28.9487,28.9597,83900.0
2005-03-23 13:30:00,52.66,52.74,52.64,52.64,31400.0,28.9487,28.9927,28.9377,28.9377,31400.0
2005-03-23 13:35:00,52.65,52.73,52.64,52.72,41000.0,28.9432,28.9872,28.9377,28.9817,41000.0
2005-03-23 13:40:00,52.73,52.8,52.71,52.8,40200.0,28.9872,29.0257,28.9762,29.0257,40200.0
2005-03-23 13:45:00,52.8,52.94,52.8,52.84,59900.0,29.0257,29.1026,29.0257,29.0476,59900.0
2005-03-23 13:50:00,52.82,52.85,52.76,52.8,41400.0,29.0367,29.0531,29.0037,29.0257,41400.0
2005-03-23 13:55:00,52.88,52.98,52.87,52.98,47300.0,29.0696,29.1246,29.0641,29.1246,47300.0
2005-03-23 14:00:00,53.03,53.05,52.87,52.87,61100.0,29.1521,29.1631,29.0641,29.0641,61100.0
2005-03-23 14:05:00,52.87,52.94,52.81,52.9,55700.0,29.0641,29.1026,29.0312,29.0806,55700.0
2005-03-23 14:10:00,52.9,52.9,52.77,52.81,31400.0,29.0806,29.0806,29.0092,29.0312,31400.0
2005-03-23 14:15:00,52.81,52.85,52.75,52.82,33300.0,29.0312,29.0531,28.9982,29.0367,33300.0
2005-03-23 14:20:00,52.81,52.82,52.77,52.82,22700.0,29.0312,29.0367,29.0092,29.0367,22700.0
2005-03-23 14:25:00,52.82,52.88,52.78,52.88,50400.0,29.0367,29.0696,29.0147,29.0696,50400.0
2005-03-23 14:30:00,52.88,52.89,52.83,52.85,22100.0,29.0696,29.0751,29.0422,29.0531,22100.0
2005-03-23 14:35:00,52.84,52.87,52.8,52.84,92900.0,29.0476,29.0641,29.0257,29.0476,92900.0
2005-03-23 14:40:00,52.84,52.93,52.83,52.91,64700.0,29.0476,29.0971,29.0422,29.0861,64700.0
2005-03-23 14:45:00,52.9,52.9,52.81,52.87,46800.0,29.0806,29.0806,29.0312,29.0641,46800.0
2005-03-23 14:50:00,52.87,52.89,52.8,52.82,47400.0,29.0641,29.0751,29.0257,29.0367,47400.0
2005-03-23 14:55:00,52.83,52.83,52.71,52.72,59700.0,29.0422,29.0422,28.9762,28.9817,59700.0
2005-03-23 15:00:00,52.72,52.76,52.65,52.71,45700.0,28.9817,29.0037,28.9432,28.9762,45700.0
2005-03-23 15:05:00,52.72,52.81,52.68,52.8,93000.0,28.9817,29.0312,28.9597,29.0257,93000.0
2005-03-23 15:10:00,52.8,53.0,52.8,53.0,122000.0,29.0257,29.1356,29.0257,29.1356,122000.0
2005-03-23 15:15:00,52.98,53.01,52.95,52.99,104100.0,29.1246,29.1411,29.1081,29.1301,104100.0
2005-03-23 15:20:00,52.99,52.99,52.9,52.92,112600.0,29.1301,29.1301,29.0806,29.0916,112600.0
2005-03-23 15:25:00,52.9,52.99,52.85,52.99,132300.0,29.0806,29.1301,29.0531,29.1301,132300.0
2005-03-23 15:30:00,52.98,52.98,52.82,52.82,74600.0,29.1246,29.1246,29.0367,29.0367,74600.0
2005-03-23 15:35:00,52.83,52.87,52.8,52.87,59900.0,29.0422,29.0641,29.0257,29.0641,59900.0
2005-03-23 15:40:00,52.87,52.91,52.83,52.87,133100.0,29.0641,29.0861,29.0422,29.0641,133100.0
2005-03-23 15:45:00,52.87,52.92,52.86,52.88,89400.0,29.0641,29.0916,29.0586,29.0696,89400.0
2005-03-23 15:50:00,52.88,52.9,52.84,52.89,160900.0,29.0696,29.0806,29.0476,29.0751,160900.0
2005-03-23 15:55:00,52.89,52.96,52.87,52.87,165500.0,29.0751,29.1136,29.0641,29.0641,165500.0
2005-03-24 09:30:00,52.81,52.91,52.81,52.85,75900.0,29.0312,29.0861,29.0312,29.0531,75900.0
2005-03-24 09:35:00,52.85,52.9,52.83,52.85,64100.0,29.0531,29.0806,29.0422,29.0531,64100.0
2005-03-24 09:40:00,52.8,52.94,52.79,52.8,44100.0,29.0257,29.1026,29.0202,29.0257,44100.0
2005-03-24 09:45:00,52.8,52.85,52.78,52.78,72400.0,29.0257,29.0531,29.0147,29.0147,72400.0
2005-03-24 09:50:00,52.79,52.83,52.76,52.82,67600.0,29.0202,29.0422,29.0037,29.0367,67600.0
2005-03-24 09:55:00,52.8,52.89,52.78,52.89,50300.0,29.0257,29.0751,29.0147,29.0751,50300.0
2005-03-24 10:00:00,52.89,52.92,52.85,52.87,31200.0,29.0751,29.0916,29.0531,29.0641,31200.0
2005-03-24 10:05:00,52.88,52.93,52.83,52.87,59000.0,29.0696,29.0971,29.0422,29.0641,59000.0
2005-03-24 10:10:00,52.89,52.92,52.85,52.91,51000.0,29.0751,29.0916,29.0531,29.0861,51000.0
2005-03-24 10:15:00,52.91,52.92,52.86,52.89,52200.0,29.0861,29.0916,29.0586,29.0751,52200.0
2005-03-24 10:20:00,52.89,52.89,52.83,52.85,55800.0,29.0751,29.0751,29.0422,29.0531,55800.0
2005-03-24 10:25:00,52.86,52.94,52.84,52.94,39900.0,29.0586,29.1026,29.0476,29.1026,39900.0
2005-03-24 10:30:00,52.93,53.15,52.93,52.93,31600.0,29.0971,29.2181,29.0971,29.0971,31600.0
2005-03-24 10:35:00,52.93,53.08,52.92,53.07,34900.0,29.0971,29.1796,29.0916,29.1741,34900.0
2005-03-24 10:40:00,53.06,53.06,53.01,53.02,24500.0,29.1686,29.1686,29.1411,29.1466,24500.0
2005-03-24 10:45:00,53.02,53.06,53.0,53.05,59300.0,29.1466,29.1686,29.1356,29.1631,59300.0
2005-03-24 10:50:00,53.05,53.06,53.0,53.03,43000.0,29.1631,29.1686,29.1356,29.1521,43000.0
2005-03-24 10:55:00,53.05,53.08,53.04,53.07,36200.0,29.1631,29.1796,29.1576,29.1741,36200.0
2005-03-24 11:00:00,53.07,53.13,53.03,53.03,43200.0,29.1741,29.2071,29.1521,29.1521,43200.0
2005-03-24 11:05:00,53.02,53.04,52.93,52.94,48300.0,29.1466,29.1576,29.0971,29.1026,48300.0
2005-03-24 11:10:00,52.94,53.01,52.93,53.01,33800.0,29.1026,29.1411,29.0971,29.1411,33800.0
2005-03-24 11:15:00,53.01,53.02,52.99,53.02,24200.0,29.1411,29.1466,29.1301,29.1466,24200.0
2005-03-24 11:20:00,53.01,53.1,53.01,53.09,51100.0,29.1411,29.1906,29.1411,29.1851,51100.0
2005-03-24 11:25:00,53.09,53.1,53.04,53.07,19900.0,29.1851,29.1906,29.1576,29.1741,19900.0
2005-03-24 11:30:00,53.07,53.09,52.99,53.05,52800.0,29.1741,29.1851,29.1301,29.1631,52800.0
2005-03-24 11:35:00,53.06,53.1,53.05,53.07,44200.0,29.1686,29.1906,29.1631,29.1741,44200.0
2005-03-24 11:40:00,53.08,53.08,53.04,53.04,31300.0,29.1796,29.1796,29.1576,29.1576,31300.0
2005-03-24 11:45:00,53.04,53.1,53.03,53.06,27700.0,29.1576,29.1906,29.1521,29.1686,27700.0
2005-03-24 11:50:00,53.06,53.13,53.06,53.12,24500.0,29.1686,29.2071,29.1686,29.2016,24500.0
2005-03-24 11:55:00,53.13,53.2,53.12,53.2,42800.0,29.2071,29.2456,29.2016,29.2456,42800.0
2005-03-24 12:00:00,53.2,53.27,53.19,53.27,40300.0,29.2456,29.284,29.2401,29.284,40300.0
2005-03-24 12:05:00,53.3,53.32,53.25,53.28,41200.0,29.3005,29.3115,29.273,29.2895,41200.0
2005-03-24 12:10:00,53.28,53.35,53.24,53.24,30200.0,29.2895,29.328,29.2675,29.2675,30200.0
2005-03-24 12:15:00,53.23,53.27,53.23,53.27,29900.0,29.262,29.284,29.262,29.284,29900.0
2005-03-24 12:20:00,53.28,53.32,53.27,53.3,19000.0,29.2895,29.3115,29.284,29.3005,19000.0
2005-03-24 12:25:00,53.3,53.39,53.26,53.3,26700.0,29.3005,29.35,29.2785,29.3005,26700.0
2005-03-24 12:30:00,53.3,53.31,53.26,53.26,40500.0,29.3005,29.306,29.2785,29.2785,40500.0
2005-03-24 12:35:00,53.26,53.39,53.25,53.33,36700.0,29.2785,29.35,29.273,29.317,36700.0
2005-03-24 12:40:00,53.32,53.45,53.31,53.44,32900.0,29.3115,29.383,29.306,29.3775,32900.0
2005-03-24 12:45:00,53.44,53.47,53.36,53.4,37900.0,29.3775,29.394,29.3335,29.3555,37900.0
2005-03-24 12:50:00,53.39,53.44,53.38,53.38,36000.0,29.35,29.3775,29.3445,29.3445,36000.0
2005-03-24 12:55:00,53.38,53.39,53.36,53.37,21200.0,29.3445,29.35,29.3335,29.339,21200.0
2005-03-24 13:00:00,53.37,53.37,53.31,53.35,20300.0,29.339,29.339,29.306,29.328,20300.0
2005-03-24 13:05:00,53.34,53.35,53.32,53.33,11100.0,29.3225,29.328,29.3115,29.317,11100.0
2005-03-24 13:10:00,53.32,53.33,53.25,53.27,17600.0,29.3115,29.317,29.273,29.284,17600.0
2005-03-24 13:15:00,53.26,53.29,53.25,53.26,23500.0,29.2785,29.295,29.273,29.2785,23500.0
2005-03-24 13:20:00,53.27,53.32,53.24,53.28,39200.0,29.284,29.3115,29.2675,29.2895,39200.0
2005-03-24 13:25:00,53.27,53.27,53.23,53.25,55400.0,29.284,29.284,29.262,29.273,55400.0
2005-03-24 13:30:00,53.25,53.27,53.23,53.23,15600.0,29.273,29.284,29.262,29.262,15600.0
2005-03-24 13:35:00,53.24,53.24,53.18,53.19,22600.0,29.2675,29.2675,29.2346,29.2401,22600.0
2005-03-24 13:40:00,53.19,53.19,53.16,53.17,12900.0,29.2401,29.2401,29.2236,29.2291,12900.0
2005-03-24 13:45:00,53.16,53.16,53.09,53.15,46400.0,29.2236,29.2236,29.1851,29.2181,46400.0
2005-03-24 13:50:00,53.15,53.15,53.05,53.11,38700.0,29.2181,29.2181,29.1631,29.1961,38700.0
2005-03-24 13:55:00,53.1,53.14,53.09,53.13,25000.0,29.1906,29.2126,29.1851,29.2071,25000.0
2005-03-24 14:00:00,53.12,53.16,53.12,53.15,19700.0,29.2016,29.2236,29.2016,29.2181,19700.0
2005-03-24 14:05:00,53.16,53.2,53.15,53.2,15100.0,29.2236,29.2456,29.2181,29.2456,15100.0
2005-03-24 14:10:00,53.2,53.25,53.18,53.22,26900.0,29.2456,29.273,29.2346,29.2565,26900.0
2005-03-24 14:15:00,53.22,53.22,53.13,53.17,27300.0,29.2565,29.2565,29.2071,29.2291,27300.0
2005-03-24 14:20:00,53.16,53.17,53.1,53.12,12700.0,29.2236,29.2291,29.1906,29.2016,12700.0
2005-03-24 14:25:00,53.12,53.12,53.08,53.12,13000.0,29.2016,29.2016,29.1796,29.2016,13000.0
2005-03-24 14:30:00,53.12,53.16,53.08,53.08,20100.0,29.2016,29.2236,29.1796,29.1796,20100.0
2005-03-24 14:35:00,53.08,53.1,53.06,53.07,19900.0,29.1796,29.1906,29.1686,29.1741,19900.0
2005-03-24 14:40:00,53.07,53.07,53.02,53.02,12200.0,29.1741,29.1741,29.1466,29.1466,12200.0
2005-03-24 14:45:00,53.02,53.02,52.95,52.96,37600.0,29.1466,29.1466,29.1081,29.1136,37600.0
2005-03-24 14:50:00,52.95,52.96,52.88,52.92,33900.0,29.1081,29.1136,29.0696,29.0916,33900.0
2005-03-24 14:55:00,52.92,53.0,52.92,52.98,45700.0,29.0916,29.1356,29.0916,29.1246,45700.0
2005-03-24 15:00:00,52.98,53.0,52.95,52.96,43000.0,29.1246,29.1356,29.1081,29.1136,43000.0
2005-03-24 15:05:00,52.97,52.99,52.9,52.92,44300.0,29.1191,29.1301,29.0806,29.0916,44300.0
2005-03-24 15:10:00,52.92,52.98,52.9,52.97,50300.0,29.0916,29.1246,29.0806,29.1191,50300.0
2005-03-24 15:15:00,52.96,53.0,52.93,52.93,18700.0,29.1136,29.1356,29.0971,29.0971,18700.0
2005-03-24 15:20:00,52.93,52.93,52.87,52.87,26000.0,29.0971,29.0971,29.0641,29.0641,26000.0
2005-03-24 15:25:00,52.87,52.97,52.87,52.95,30200.0,29.0641,29.1191,29.0641,29.1081,30200.0
2005-03-24 15:30:00,52.93,52.93,52.86,52.9,55200.0,29.0971,29.0971,29.0586,29.0806,55200.0
2005-03-24 15:35:00,52.91,52.91,52.85,52.88,50600.0,29.0861,29.0861,29.0531,29.0696,50600.0
2005-03-24 15:40:00,52.88,52.92,52.86,52.92,55300.0,29.0696,29.0916,29.0586,29.0916,55300.0
2005-03-24 15:45:00,52.91,52.98,52.9,52.92,47500.0,29.0861,29.1246,29.0806,29.0916,47500.0
2005-03-24 15:50:00,52.92,52.97,52.9,52.91,65000.0,29.0916,29.1191,29.0806,29.0861,65000.0
2005-03-24 15:55:00,52.92,52.95,52.9,52.9,70800.0,29.0916,29.1081,29.0806,29.0806,70800.0
2005-03-28 09:30:00,52.91,52.92,52.75,52.75,142100.0,29.0861,29.0916,28.9982,28.9982,142100.0
2005-03-28 09:35:00,52.74,52.9,52.62,52.77,59200.0,28.9927,29.0806,28.9267,29.0092,59200.0
2005-03-28 09:40:00,52.65,52.82,52.64,52.7,115000.0,28.9432,29.0367,28.9377,28.9707,115000.0
2005-03-28 09:45:00,52.7,52.71,52.52,52.68,81500.0,28.9707,28.9762,28.8717,28.9597,81500.0
2005-03-28 09:50:00,52.66,52.68,52.5,52.55,53800.0,28.9487,28.9597,28.8607,28.8882,53800.0
2005-03-28 09:55:00,52.54,52.55,52.48,52.48,58900.0,28.8827,28.8882,28.8497,28.8497,58900.0
2005-03-28 10:00:00,52.48,52.57,52.48,52.55,79900.0,28.8497,28.8992,28.8497,28.8882,79900.0
2005-03-28 10:05:00,52.55,52.59,52.41,52.41,47800.0,28.8882,28.9102,28.8113,28.8113,47800.0
2005-03-28 10:10:00,52.4,52.41,52.28,52.28,76200.0,28.8058,28.8113,28.7398,28.7398,76200.0
2005-03-28 10:15:00,52.28,52.38,52.27,52.31,86700.0,28.7398,28.7948,28.7343,28.7563,86700.0
2005-03-28 10:20:00,52.31,52.32,52.2,52.2,59700.0,28.7563,28.7618,28.6958,28.6958,59700.0
2005-03-28 10:25:00,52.19,52.28,52.06,52.2,95800.0,28.6903,28.7398,28.6189,28.6958,95800.0
2005-03-28 10:30:00,52.24,52.3,52.2,52.3,57500.0,28.7178,28.7508,28.6958,28.7508,57500.0
2005-03-28 10:35:00,52.29,52.43,52.28,52.39,41200.0,28.7453,28.8223,28.7398,28.8003,41200.0
2005-03-28 10:40:00,52.39,52.39,52.3,52.33,38500.0,28.8003,28.8003,28.7508,28.7673,38500.0
2005-03-28 10:45:00,52.33,52.48,52.3,52.47,40800.0,28.7673,28.8497,28.7508,28.8442,40800.0
2005-03-28 10:50:00,52.47,52.55,52.44,52.55,32900.0,28.8442,28.8882,28.8278,28.8882,32900.0
2005-03-28 10:55:00,52.55,52.55,52.45,52.45,17400.0,28.8882,28.8882,28.8333,28.8333,17400.0
2005-03-28 11:00:00,52.44,52.52,52.44,52.45,48800.0,28.8278,28.8717,28.8278,28.8333,48800.0
2005-03-28 11:05:00,52.47,52.48,52.45,52.48,15300.0,28.8442,28.8497,28.8333,28.8497,15300.0
2005-03-28 11:10:00,52.48,52.53,52.47,52.5,17100.0,28.8497,28.8772,28.8442,28.8607,17100.0
2005-03-28 11:15:00,52.49,52.51,52.45,52.48,52100.0,28.8552,28.8662,28.8333,28.8497,52100.0
2005-03-28 11:20:00,52.47,52.53,52.46,52.53,27000.0,28.8442,28.8772,28.8388,28.8772,27000.0
2005-03-28 11:25:00,52.53,52.55,52.48,52.48,27300.0,28.8772,28.8882,28.8497,28.8497,27300.0
2005-03-28 11:30:00,52.49,52.52,52.41,52.42,35200.0,28.8552,28.8717,28.8113,28.8168,35200.0
2005-03-28 11:35:00,52.44,52.48,52.4,52.47,44400.0,28.8278,28.8497,28.8058,28.8442,44400.0
2005-03-28 11:40:00,52.47,52.47,52.44,52.44,14500.0,28.8442,28.8442,28.8278,28.8278,14500.0
2005-03-28 11:45:00,52.44,52.48,52.44,52.47,11900.0,28.8278,28.8497,28.8278,28.8442,11900.0
2005-03-28 11:50:00,52.47,52.47,52.44,52.45,27600.0,28.8442,28.8442,28.8278,28.8333,27600.0
2005-03-28 11:55:00,52.45,52.51,52.41,52.51,29700.0,28.8333,28.8662,28.8113,28.8662,29700.0
2005-03-28 12:00:00,52.51,52.51,52.42,52.44,9600.0,28.8662,28.8662,28.8168,28.8278,9600.0
2005-03-28 12:05:00,52.45,52.45,52.37,52.42,15400.0,28.8333,28.8333,28.7893,28.8168,15400.0
2005-03-28 12:10:00,52.42,52.49,52.39,52.49,16300.0,28.8168,28.8552,28.8003,28.8552,16300.0
2005-03-28 12:15:00,52.48,52.54,52.48,52.54,11700.0,28.8497,28.8827,28.8497,28.8827,11700.0
2005-03-28 12:20:00,52.54,52.63,52.51,52.62,30300.0,28.8827,28.9322,28.8662,28.9267,30300.0
2005-03-28 12:25:00,52.6,52.64,52.59,52.62,17900.0,28.9157,28.9377,28.9102,28.9267,17900.0
2005-03-28 12:30:00,52.63,52.64,52.48,52.48,49900.0,28.9322,28.9377,28.8497,28.8497,49900.0
2005-03-28 12:35:00,52.48,52.53,52.46,52.52,42800.0,28.8497,28.8772,28.8388,28.8717,42800.0
2005-03-28 12:40:00,52.53,52.54,52.48,52.5,16500.0,28.8772,28.8827,28.8497,28.8607,16500.0
2005-03-28 12:45:00,52.5,52.53,52.48,52.5,15800.0,28.8607,28.8772,28.8497,28.8607,15800.0
2005-03-28 12:50:00,52.5,52.52,52.46,52.52,22900.0,28.8607,28.8717,28.8388,28.8717,22900.0
2005-03-28 12:55:00,52.54,52.57,52.49,52.54,6300.0,28.8827,28.8992,28.8552,28.8827,6300.0
2005-03-28 13:00:00,52.54,52.56,52.54,52.56,16000.0,28.8827,28.8937,28.8827,28.8937,16000.0
2005-03-28 13:05:00,52.55,52.57,52.55,52.57,6000.0,28.8882,28.8992,28.8882,28.8992,6000.0
2005-03-28 13:10:00,52.57,52.68,52.55,52.55,17600.0,28.8992,28.9597,28.8882,28.8882,17600.0
2005-03-28 13:15:00,52.55,52.59,52.53,52.57,15800.0,28.8882,28.9102,28.8772,28.8992,15800.0
2005-03-28 13:20:00,52.55,52.57,52.52,52.57,8700.0,28.8882,28.8992,28.8717,28.8992,8700.0
2005-03-28 13:25:00,52.57,52.57,52.52,52.52,19500.0,28.8992,28.8992,28.8717,28.8717,19500.0
2005-03-28 13:30:00,52.49,52.54,52.47,52.53,29000.0,28.8552,28.8827,28.8442,28.8772,29000.0
2005-03-28 13:35:00,52.53,52.57,52.49,52.5,17500.0,28.8772,28.8992,28.8552,28.8607,17500.0
2005-03-28 13:40:00,52.49,52.57,52.49,52.56,11500.0,28.8552,28.8992,28.8552,28.8937,11500.0
2005-03-28 13:45:00,52.55,52.59,52.5,52.51,12500.0,28.8882,28.9102,28.8607,28.8662,12500.0
2005-03-28 13:50:00,52.52,52.54,52.51,52.53,9400.0,28.8717,28.8827,28.8662,28.8772,9400.0
2005-03-28 13:55:00,52.53,52.55,52.52,52.53,15300.0,28.8772,28.8882,28.8717,28.8772,15300.0
2005-03-28 14:00:00,52.53,52.56,52.52,52.56,20700.0,28.8772,28.8937,28.8717,28.8937,20700.0
2005-03-28 14:05:00,52.56,52.57,52.52,52.56,22600.0,28.8937,28.8992,28.8717,28.8937,22600.0
2005-03-28 14:10:00,52.55,52.64,52.53,52.64,16300.0,28.8882,28.9377,28.8772,28.9377,16300.0
2005-03-28 14:15:00,52.65,52.85,52.62,52.66,59600.0,28.9432,29.0531,28.9267,28.9487,59600.0
2005-03-28 14:20:00,52.67,52.68,52.61,52.67,38400.0,28.9542,28.9597,28.9212,28.9542,38400.0
2005-03-28 14:25:00,52.67,52.75,52.61,52.75,25900.0,28.9542,28.9982,28.9212,28.9982,25900.0
2005-03-28 14:30:00,52.75,52.77,52.72,52.76,16900.0,28.9982,29.0092,28.9817,29.0037,16900.0
2005-03-28 14:35:00,52.75,52.75,52.69,52.72,14900.0,28.9982,28.9982,28.9652,28.9817,14900.0
2005-03-28 14:40:00,52.72,52.82,52.72,52.79,24100.0,28.9817,29.0367,28.9817,29.0202,24100.0
2005-03-28 14:45:00,52.79,52.86,52.79,52.8,20000.0,29.0202,29.0586,29.0202,29.0257,20000.0
2005-03-28 14:50:00,52.8,52.8,52.75,52.8,18200.0,29.0257,29.0257,28.9982,29.0257,18200.0
2005-03-28 14:55:00,52.8,52.88,52.79,52.88,24400.0,29.0257,29.0696,29.0202,29.0696,24400.0
2005-03-28 15:00:00,52.84,52.84,52.79,52.81,17000.0,29.0476,29.0476,29.0202,29.0312,17000.0
2005-03-28 15:05:00,52.81,52.83,52.71,52.73,19000.0,29.0312,29.0422,28.9762,28.9872,19000.0
2005-03-28 15:10:00,52.72,52.72,52.68,52.69,31200.0,28.9817,28.9817,28.9597,28.9652,31200.0
2005-03-28 15:15:00,52.7,52.71,52.68,52.71,50100.0,28.9707,28.9762,28.9597,28.9762,50100.0
2005-03-28 15:20:00,52.72,52.78,52.7,52.76,41700.0,28.9817,29.0147,28.9707,29.0037,41700.0
2005-03-28 15:25:00,52.76,52.78,52.71,52.76,33900.0,29.0037,29.0147,28.9762,29.0037,33900.0
2005-03-28 15:30:00,52.73,52.8,52.7,52.75,52200.0,28.9872,29.0257,28.9707,28.9982,52200.0
2005-03-28 15:35:00,52.72,52.76,52.72,52.76,62100.0,28.9817,29.0037,28.9817,29.0037,62100.0
2005-03-28 15:40:00,52.76,52.79,52.66,52.79,102600.0,29.0037,29.0202,28.9487,29.0202,102600.0
2005-03-28 15:45:00,52.75,52.8,52.72,52.8,57400.0,28.9982,29.0257,28.9817,29.0257,57400.0
2005-03-28 15:50:00,52.81,52.81,52.66,52.66,86300.0,29.0312,29.0312,28.9487,28.9487,86300.0
2005-03-28 15:55:00,52.67,52.8,52.66,52.76,134900.0,28.9542,29.0257,28.9487,29.0037,134900.0
2005-03-29 09:30:00,52.55,52.56,52.44,52.44,141400.0,28.8882,28.8937,28.8278,28.8278,141400.0
2005-03-29 09:35:00,52.35,52.55,52.3,52.55,91300.0,28.7783,28.8882,28.7508,28.8882,91300.0
2005-03-29 09:40:00,52.55,52.6,52.42,52.43,97600.0,28.8882,28.9157,28.8168,28.8223,97600.0
2005-03-29 09:45:00,52.48,52.48,52.31,52.32,129300.0,28.8497,28.8497,28.7563,28.7618,129300.0
2005-03-29 09:50:00,52.31,52.31,52.1,52.13,157600.0,28.7563,28.7563,28.6408,28.6573,157600.0
2005-03-29 09:55:00,52.06,52.16,51.99,52.12,73400.0,28.6189,28.6738,28.5804,28.6518,73400.0
2005-03-29 10:00:00,52.12,52.14,52.0,52.0,103400.0,28.6518,28.6628,28.5859,28.5859,103400.0
2005-03-29 10:05:00,52.0,52.23,52.0,52.11,95100.0,28.5859,28.7123,28.5859,28.6463,95100.0
2005-03-29 10:10:00,52.1,52.24,52.06,52.11,95900.0,28.6408,28.7178,28.6189,28.6463,95900.0
2005-03-29 10:15:00,52.11,52.14,52.05,52.11,132300.0,28.6463,28.6628,28.6134,28.6463,132300.0
2005-03-29 10:20:00,52.11,52.11,52.02,52.03,103500.0,28.6463,28.6463,28.5969,28.6024,103500.0
2005-03-29 10:25:00,52.03,52.1,52.0,52.05,134800.0,28.6024,28.6408,28.5859,28.6134,134800.0
2005-03-29 10:30:00,52.05,52.07,51.97,52.07,62800.0,28.6134,28.6244,28.5694,28.6244,62800.0
2005-03-29 10:35:00,52.07,52.12,52.07,52.11,57800.0,28.6244,28.6518,28.6244,28.6463,57800.0
2005-03-29 10:40:00,52.12,52.12,52.03,52.03,54800.0,28.6518,28.6518,28.6024,28.6024,54800.0
2005-03-29 10:45:00,52.04,52.05,52.02,52.05,27500.0,28.6079,28.6134,28.5969,28.6134,27500.0
2005-03-29 10:50:00,52.05,52.15,52.04,52.08,108400.0,28.6134,28.6683,28.6079,28.6299,108400.0
2005-03-29 10:55:00,52.09,52.09,51.91,51.98,58000.0,28.6354,28.6354,28.5364,28.5749,58000.0
2005-03-29 11:00:00,51.98,51.98,51.88,51.9,60000.0,28.5749,28.5749,28.5199,28.5309,60000.0
2005-03-29 11:05:00,51.89,51.9,51.8,51.81,88900.0,28.5254,28.5309,28.4759,28.4814,88900.0
2005-03-29 11:10:00,51.82,51.85,51.77,51.78,101800.0,28.4869,28.5034,28.4594,28.4649,101800.0
2005-03-29 11:15:00,51.77,51.8,51.66,51.67,79000.0,28.4594,28.4759,28.399,28.4045,79000.0
2005-03-29 11:20:00,51.67,51.69,51.53,51.62,151400.0,28.4045,28.4155,28.3275,28.377,151400.0
2005-03-29 11:25:00,51.62,51.63,51.55,51.59,140100.0,28.377,28.3825,28.3385,28.3605,140100.0
2005-03-29 11:30:00,51.59,51.67,51.54,51.65,52900.0,28.3605,28.4045,28.333,28.3935,52900.0
2005-03-29 11:35:00,51.69,51.76,51.65,51.7,96600.0,28.4155,28.4539,28.3935,28.421,96600.0
2005-03-29 11:40:00,51.69,51.76,51.68,51.71,29800.0,28.4155,28.4539,28.41,28.4265,29800.0
2005-03-29 11:45:00,51.72,51.72,51.67,51.67,31500.0,28.432,28.432,28.4045,28.4045,31500.0
2005-03-29 11:50:00,51.66,51.67,51.61,51.62,34200.0,28.399,28.4045,28.3715,28.377,34200.0
2005-03-29 11:55:00,51.6,51.64,51.54,51.62,33000.0,28.366,28.388,28.333,28.377,33000.0
2005-03-29 12:00:00,51.62,51.64,51.58,51.61,23500.0,28.377,28.388,28.355,28.3715,23500.0
2005-03-29 12:05:00,51.62,51.65,51.61,51.65,27100.0,28.377,28.3935,28.3715,28.3935,27100.0
2005-03-29 12:10:00,51.64,51.65,51.59,51.6,30600.0,28.388,28.3935,28.3605,28.366,30600.0
2005-03-29 12:15:00,51.6,51.65,51.51,51.56,85300.0,28.366,28.3935,28.3165,28.344,85300.0
2005-03-29 12:20:00,51.56,51.56,51.49,51.51,80000.0,28.344,28.344,28.3055,28.3165,80000.0
2005-03-29 12:25:00,51.51,51.58,51.5,51.58,110800.0,28.3165,28.355,28.311,28.355,110800.0
2005-03-29 12:30:00,51.58,51.7,51.57,51.69,66500.0,28.355,28.421,28.3495,28.4155,66500.0
2005-03-29 12:35:00,51.68,51.68,51.6,51.61,21800.0,28.41,28.41,28.366,28.3715,21800.0
2005-03-29 12:40:00,51.6,51.6,51.57,51.57,56100.0,28.366,28.366,28.3495,28.3495,56100.0
2005-03-29 12:45:00,51.57,51.6,51.53,51.53,69700.0,28.3495,28.366,28.3275,28.3275,69700.0
2005-03-29 12:50:00,51.54,51.54,51.32,51.32,81700.0,28.333,28.333,28.2121,28.2121,81700.0
2005-03-29 12:55:00,51.37,51.6,51.35,51.59,38300.0,28.2395,28.366,28.2286,28.3605,38300.0
2005-03-29 13:00:00,51.59,51.6,51.52,51.52,31500.0,28.3605,28.366,28.322,28.322,31500.0
2005-03-29 13:05:00,51.53,51.53,51.42,51.48,59000.0,28.3275,28.3275,28.267,28.3,59000.0
2005-03-29 13:10:00,51.5,51.52,51.45,51.48,32500.0,28.311,28.322,28.2835,28.3,32500.0
2005-03-29 13:15:00,51.48,51.6,51.47,51.59,76100.0,28.3,28.366,28.2945,28.3605,76100.0
2005-03-29 13:20:00,51.59,51.61,51.52,51.59,52900.0,28.3605,28.3715,28.322,28.3605,52900.0
2005-03-29 13:25:00,51.56,51.58,51.54,51.54,28400.0,28.344,28.355,28.333,28.333,28400.0
2005-03-29 13:30:00,51.54,51.58,51.52,51.58,32600.0,28.333,28.355,28.322,28.355,32600.0
2005-03-29 13:35:00,51.57,51.6,51.57,51.6,27700.0,28.3495,28.366,28.3495,28.366,27700.0
2005-03-29 13:40:00,51.6,51.7,51.6,51.64,56900.0,28.366,28.421,28.366,28.388,56900.0
2005-03-29 13:45:00,51.64,51.66,51.5,51.5,41700.0,28.388,28.399,28.311,28.311,41700.0
2005-03-29 13:50:00,51.53,51.6,51.49,51.59,44700.0,28.3275,28.366,28.3055,28.3605,44700.0
2005-03-29 13:55:00,51.59,51.65,51.5,51.62,27600.0,28.3605,28.3935,28.311,28.377,27600.0
2005-03-29 14:00:00,51.62,51.63,51.53,51.54,54300.0,28.377,28.3825,28.3275,28.333,54300.0
2005-03-29 14:05:00,51.54,51.69,51.53,51.64,64600.0,28.333,28.4155,28.3275,28.388,64600.0
2005-03-29 14:10:00,51.63,51.64,51.55,51.62,42600.0,28.3825,28.388,28.3385,28.377,42600.0
2005-03-29 14:15:00,51.62,51.62,51.57,51.62,60600.0,28.377,28.377,28.3495,28.377,60600.0
2005-03-29 14:20:00,51.58,51.58,51.5,51.52,55600.0,28.355,28.355,28.311,28.322,55600.0
2005-03-29 14:25:00,51.5,51.6,51.49,51.59,40700.0,28.311,28.366,28.3055,28.3605,40700.0
2005-03-29 14:30:00,51.6,51.6,51.53,51.54,30100.0,28.366,28.366,28.3275,28.333,30100.0
2005-03-29 14:35:00,51.55,51.58,51.54,51.56,36800.0,28.3385,28.355,28.333,28.344,36800.0
2005-03-29 14:40:00,51.57,51.57,51.5,51.55,42800.0,28.3495,28.3495,28.311,28.3385,42800.0
2005-03-29 14:45:00,51.56,51.67,51.52,51.65,30600.0,28.344,28.4045,28.322,28.3935,30600.0
2005-03-29 14:50:00,51.68,51.86,51.68,51.85,62600.0,28.41,28.5089,28.41,28.5034,62600.0
2005-03-29 14:55:00,51.84,51.88,51.83,51.83,47500.0,28.4979,28.5199,28.4924,28.4924,47500.0
2005-03-29 15:00:00,51.86,51.86,51.73,51.84,82800.0,28.5089,28.5089,28.4374,28.4979,82800.0
2005-03-29 15:05:00,51.85,51.88,51.84,51.87,53800.0,28.5034,28.5199,28.4979,28.5144,53800.0
2005-03-29 15:10:00,51.87,51.9,51.85,51.85,85500.0,28.5144,28.5309,28.5034,28.5034,85500.0
2005-03-29 15:15:00,51.86,51.87,51.75,51.84,124200.0,28.5089,28.5144,28.4484,28.4979,124200.0
2005-03-29 15:20:00,51.83,51.9,51.82,51.86,48600.0,28.4924,28.5309,28.4869,28.5089,48600.0
2005-03-29 15:25:00,51.86,51.9,51.84,51.88,48800.0,28.5089,28.5309,28.4979,28.5199,48800.0
2005-03-29 15:30:00,51.92,51.96,51.9,51.91,94500.0,28.5419,28.5639,28.5309,28.5364,94500.0
2005-03-29 15:35:00,51.91,51.93,51.86,51.86,70400.0,28.5364,28.5474,28.5089,28.5089,70400.0
2005-03-29 15:40:00,51.86,51.87,51.76,51.76,99100.0,28.5089,28.5144,28.4539,28.4539,99100.0
2005-03-29 15:45:00,51.77,51.77,51.69,51.72,116500.0,28.4594,28.4594,28.4155,28.432,116500.0
2005-03-29 15:50:00,51.72,51.75,51.68,51.68,135200.0,28.432,28.4484,28.41,28.41,135200.0
2005-03-29 15:55:00,51.68,51.8,51.65,51.74,114000.0,28.41,28.4759,28.3935,28.4429,114000.0
2005-03-30 09:30:00,52.45,52.45,52.2,52.26,195700.0,28.8333,28.8333,28.6958,28.7288,195700.0
2005-03-30 09:35:00,52.25,52.44,52.25,52.25,70500.0,28.7233,28.8278,28.7233,28.7233,70500.0
2005-03-30 09:40:00,52.25,52.26,52.02,52.23,69700.0,28.7233,28.7288,28.5969,28.7123,69700.0
2005-03-30 09:45:00,52.22,52.28,52.17,52.18,118900.0,28.7068,28.7398,28.6793,28.6848,118900.0
2005-03-30 09:50:00,52.18,52.18,52.06,52.14,41500.0,28.6848,28.6848,28.6189,28.6628,41500.0
2005-03-30 09:55:00,52.14,52.19,52.13,52.19,39000.0,28.6628,28.6903,28.6573,28.6903,39000.0
2005-03-30 10:00:00,52.21,52.4,52.18,52.4,107200.0,28.7013,28.8058,28.6848,28.8058,107200.0
2005-03-30 10:05:00,52.42,52.45,52.35,52.4,70200.0,28.8168,28.8333,28.7783,28.8058,70200.0
2005-03-30 10:10:00,52.4,52.43,52.35,52.41,76300.0,28.8058,28.8223,28.7783,28.8113,76300.0
2005-03-30 10:15:00,52.4,52.44,52.32,52.33,30600.0,28.8058,28.8278,28.7618,28.7673,30600.0
2005-03-30 10:20:00,52.34,52.44,52.34,52.4,52400.0,28.7728,28.8278,28.7728,28.8058,52400.0
2005-03-30 10:25:00,52.43,52.43,52.27,52.32,18300.0,28.8223,28.8223,28.7343,28.7618,18300.0
2005-03-30 10:30:00,52.33,52.4,52.28,52.34,59500.0,28.7673,28.8058,28.7398,28.7728,59500.0
2005-03-30 10:35:00,52.35,52.35,52.31,52.35,46500.0,28.7783,28.7783,28.7563,28.7783,46500.0
2005-03-30 10:40:00,52.35,52.35,52.3,52.34,28600.0,28.7783,28.7783,28.7508,28.7728,28600.0
2005-03-30 10:45:00,52.34,52.36,52.3,52.35,70300.0,28.7728,28.7838,28.7508,28.7783,70300.0
2005-03-30 10:50:00,52.35,52.39,52.28,52.3,29600.0,28.7783,28.8003,28.7398,28.7508,29600.0
2005-03-30 10:55:00,52.31,52.32,52.27,52.28,12300.0,28.7563,28.7618,28.7343,28.7398,12300.0
2005-03-30 11:00:00,52.28,52.32,52.25,52.3,27300.0,28.7398,28.7618,28.7233,28.7508,27300.0
2005-03-30 11:05:00,52.32,52.32,52.22,52.23,25500.0,28.7618,28.7618,28.7068,28.7123,25500.0
2005-03-30 11:10:00,52.23,52.31,52.22,52.3,26400.0,28.7123,28.7563,28.7068,28.7508,26400.0
2005-03-30 11:15:00,52.31,52.4,52.31,52.4,44900.0,28.7563,28.8058,28.7563,28.8058,44900.0
2005-03-30 11:20:00,52.38,52.4,52.33,52.38,24800.0,28.7948,28.8058,28.7673,28.7948,24800.0
2005-03-30 11:25:00,52.35,52.36,52.33,52.35,179200.0,28.7783,28.7838,28.7673,28.7783,179200.0
2005-03-30 11:30:00,52.35,52.39,52.3,52.31,25600.0,28.7783,28.8003,28.7508,28.7563,25600.0
2005-03-30 11:35:00,52.35,52.35,52.3,52.3,96900.0,28.7783,28.7783,28.7508,28.7508,96900.0
2005-03-30 11:40:00,52.29,52.35,52.27,52.33,47400.0,28.7453,28.7783,28.7343,28.7673,47400.0
2005-03-30 11:45:00,52.36,52.42,52.35,52.42,27900.0,28.7838,28.8168,28.7783,28.8168,27900.0
2005-03-30 11:50:00,52.41,52.45,52.38,52.42,20400.0,28.8113,28.8333,28.7948,28.8168,20400.0
2005-03-30 11:55:00,52.43,52.47,52.38,52.47,42900.0,28.8223,28.8442,28.7948,28.8442,42900.0
2005-03-30 12:00:00,52.48,52.51,52.47,52.49,40100.0,28.8497,28.8662,28.8442,28.8552,40100.0
2005-03-30 12:05:00,52.49,52.5,52.46,52.48,20400.0,28.8552,28.8607,28.8388,28.8497,20400.0
2005-03-30 12:10:00,52.47,52.47,52.43,52.47,40600.0,28.8442,28.8442,28.8223,28.8442,40600.0
2005-03-30 12:15:00,52.46,52.5,52.42,52.5,14400.0,28.8388,28.8607,28.8168,28.8607,14400.0
2005-03-30 12:20:00,52.51,52.51,52.47,52.5,25600.0,28.8662,28.8662,28.8442,28.8607,25600.0
2005-03-30 12:25:00,52.5,52.5,52.45,52.5,11900.0,28.8607,28.8607,28.8333,28.8607,11900.0
2005-03-30 12:30:00,52.5,52.52,52.48,52.51,34300.0,28.8607,28.8717,28.8497,28.8662,34300.0
2005-03-30 12:35:00,52.52,52.55,52.5,52.5,92600.0,28.8717,28.8882,28.8607,28.8607,92600.0
2005-03-30 12:40:00,52.5,52.6,52.49,52.56,68900.0,28.8607,28.9157,28.8552,28.8937,68900.0
2005-03-30 12:45:00,52.57,52.69,52.57,52.68,50200.0,28.8992,28.9652,28.8992,28.9597,50200.0
2005-03-30 12:50:00,52.68,52.74,52.6,52.73,35300.0,28.9597,28.9927,28.9157,28.9872,35300.0
2005-03-30 12:55:00,52.75,52.83,52.73,52.74,26600.0,28.9982,29.0422,28.9872,28.9927,26600.0
2005-03-30 13:00:00,52.73,52.73,52.62,52.62,14600.0,28.9872,28.9872,28.9267,28.9267,14600.0
2005-03-30 13:05:00,52.64,52.64,52.59,52.6,36200.0,28.9377,28.9377,28.9102,28.9157,36200.0
2005-03-30 13:10:00,52.61,52.67,52.59,52.67,37600.0,28.9212,28.9542,28.9102,28.9542,37600.0
2005-03-30 13:15:00,52.69,52.75,52.68,52.71,19400.0,28.9652,28.9982,28.9597,28.9762,19400.0
2005-03-30 13:20:00,52.71,52.71,52.69,52.71,38700.0,28.9762,28.9762,28.9652,28.9762,38700.0
2005-03-30 13:25:00,52.71,52.75,52.66,52.66,29500.0,28.9762,28.9982,28.9487,28.9487,29500.0
2005-03-30 13:30:00,52.65,52.75,52.65,52.66,25700.0,28.9432,28.9982,28.9432,28.9487,25700.0
2005-03-30 13:35:00,52.65,52.65,52.55,52.56,16100.0,28.9432,28.9432,28.8882,28.8937,16100.0
2005-03-30 13:40:00,52.55,52.58,52.52,52.52,19300.0,28.8882,28.9047,28.8717,28.8717,19300.0
2005-03-30 13:45:00,52.53,52.53,52.46,52.49,22000.0,28.8772,28.8772,28.8388,28.8552,22000.0
2005-03-30 13:50:00,52.47,52.54,52.45,52.48,28100.0,28.8442,28.8827,28.8333,28.8497,28100.0
2005-03-30 13:55:00,52.48,52.68,52.47,52.64,43900.0,28.8497,28.9597,28.8442,28.9377,43900.0
2005-03-30 14:00:00,52.63,52.77,52.59,52.69,34900.0,28.9322,29.0092,28.9102,28.9652,34900.0
2005-03-30 14:05:00,52.69,52.72,52.65,52.67,28800.0,28.9652,28.9817,28.9432,28.9542,28800.0
2005-03-30 14:10:00,52.67,52.67,52.56,52.61,38500.0,28.9542,28.9542,28.8937,28.9212,38500.0
2005-03-30 14:15:00,52.61,52.62,52.5,52.53,27400.0,28.9212,28.9267,28.8607,28.8772,27400.0
2005-03-30 14:20:00,52.53,52.55,52.44,52.45,53900.0,28.8772,28.8882,28.8278,28.8333,53900.0
2005-03-30 14:25:00,52.45,52.46,52.36,52.36,30600.0,28.8333,28.8388,28.7838,28.7838,30600.0
2005-03-30 14:30:00,52.37,52.46,52.36,52.46,35000.0,28.7893,28.8388,28.7838,28.8388,35000.0
2005-03-30 14:35:00,52.46,52.51,52.43,52.43,24200.0,28.8388,28.8662,28.8223,28.8223,24200.0
2005-03-30 14:40:00,52.43,52.43,52.3,52.33,30000.0,28.8223,28.8223,28.7508,28.7673,30000.0
2005-03-30 14:45:00,52.33,52.39,52.22,52.39,24300.0,28.7673,28.8003,28.7068,28.8003,24300.0
2005-03-30 14:50:00,52.42,52.42,52.36,52.41,25100.0,28.8168,28.8168,28.7838,28.8113,25100.0
2005-03-30 14:55:00,52.41,52.49,52.37,52.48,34900.0,28.8113,28.8552,28.7893,28.8497,34900.0
2005-03-30 15:00:00,52.48,52.5,52.43,52.49,41800.0,28.8497,28.8607,28.8223,28.8552,41800.0
2005-03-30 15:05:00,52.49,52.49,52.46,52.46,13500.0,28.8552,28.8552,28.8388,28.8388,13500.0
2005-03-30 15:10:00,52.46,52.46,52.38,52.43,34800.0,28.8388,28.8388,28.7948,28.8223,34800.0
2005-03-30 15:15:00,52.42,52.48,52.42,52.42,39100.0,28.8168,28.8497,28.8168,28.8168,39100.0
2005-03-30 15:20:00,52.43,52.47,52.42,52.43,56500.0,28.8223,28.8442,28.8168,28.8223,56500.0
2005-03-30 15:25:00,52.43,52.46,52.42,52.42,30100.0,28.8223,28.8388,28.8168,28.8168,30100.0
2005-03-30 15:30:00,52.42,52.45,52.37,52.41,43100.0,28.8168,28.8333,28.7893,28.8113,43100.0
2005-03-30 15:35:00,52.42,52.49,52.39,52.49,42700.0,28.8168,28.8552,28.8003,28.8552,42700.0
2005-03-30 15:40:00,52.49,52.53,52.47,52.51,50200.0,28.8552,28.8772,28.8442,28.8662,50200.0
2005-03-30 15:45:00,52.52,52.52,52.48,52.5,49800.0,28.8717,28.8717,28.8497,28.8607,49800.0
2005-03-30 15:50:00,52.49,52.59,52.47,52.57,98600.0,28.8552,28.9102,28.8442,28.8992,98600.0
2005-03-30 15:55:00,52.59,52.83,52.57,52.83,169700.0,28.9102,29.0422,28.8992,29.0422,169700.0
2005-03-31 09:30:00,52.77,52.77,52.4,52.42,65100.0,29.0092,29.0092,28.8058,28.8168,65100.0
2005-03-31 09:35:00,52.43,52.43,52.23,52.23,35300.0,28.8223,28.8223,28.7123,28.7123,35300.0
2005-03-31 09:40:00,52.23,52.42,52.22,52.42,28900.0,28.7123,28.8168,28.7068,28.8168,28900.0
2005-03-31 09:45:00,52.42,52.57,52.38,52.45,47400.0,28.8168,28.8992,28.7948,28.8333,47400.0
2005-03-31 09:50:00,52.43,52.56,52.41,52.52,45500.0,28.8223,28.8937,28.8113,28.8717,45500.0
2005-03-31 09:55:00,52.51,52.55,52.29,52.42,43300.0,28.8662,28.8882,28.7453,28.8168,43300.0
2005-03-31 10:00:00,52.32,52.49,52.28,52.34,42400.0,28.7618,28.8552,28.7398,28.7728,42400.0
2005-03-31 10:05:00,52.35,52.43,52.35,52.42,28400.0,28.7783,28.8223,28.7783,28.8168,28400.0
2005-03-31 10:10:00,52.43,52.45,52.42,52.43,39900.0,28.8223,28.8333,28.8168,28.8223,39900.0
2005-03-31 10:15:00,52.43,52.49,52.43,52.49,36800.0,28.8223,28.8552,28.8223,28.8552,36800.0
2005-03-31 10:20:00,52.49,52.58,52.48,52.55,51300.0,28.8552,28.9047,28.8497,28.8882,51300.0
2005-03-31 10:25:00,52.55,52.56,52.45,52.45,40100.0,28.8882,28.8937,28.8333,28.8333,40100.0
2005-03-31 10:30:00,52.47,52.55,52.45,52.51,33700.0,28.8442,28.8882,28.8333,28.8662,33700.0
2005-03-31 10:35:00,52.48,52.5,52.45,52.47,17300.0,28.8497,28.8607,28.8333,28.8442,17300.0
2005-03-31 10:40:00,52.47,52.48,52.42,52.43,18800.0,28.8442,28.8497,28.8168,28.8223,18800.0
2005-03-31 10:45:00,52.43,52.54,52.42,52.52,32500.0,28.8223,28.8827,28.8168,28.8717,32500.0
2005-03-31 10:50:00,52.52,52.55,52.45,52.55,33500.0,28.8717,28.8882,28.8333,28.8882,33500.0
2005-03-31 10:55:00,52.52,52.55,52.38,52.5,42600.0,28.8717,28.8882,28.7948,28.8607,42600.0
2005-03-31 11:00:00,52.5,52.54,52.46,52.54,23500.0,28.8607,28.8827,28.8388,28.8827,23500.0
2005-03-31 11:05:00,52.56,52.61,52.54,52.55,29200.0,28.8937,28.9212,28.8827,28.8882,29200.0
2005-03-31 11:10:00,52.55,52.59,52.54,52.58,22500.0,28.8882,28.9102,28.8827,28.9047,22500.0
2005-03-31 11:15:00,52.57,52.65,52.55,52.65,29500.0,28.8992,28.9432,28.8882,28.9432,29500.0
2005-03-31 11:20:00,52.65,52.69,52.64,52.69,46200.0,28.9432,28.9652,28.9377,28.9652,46200.0
2005-03-31 11:25:00,52.65,52.65,52.57,52.59,15300.0,28.9432,28.9432,28.8992,28.9102,15300.0
2005-03-31 11:30:00,52.59,52.63,52.57,52.62,12400.0,28.9102,28.9322,28.8992,28.9267,12400.0
2005-03-31 11:35:00,52.61,52.67,52.57,52.57,17400.0,28.9212,28.9542,28.8992,28.8992,17400.0
2005-03-31 11:40:00,52.59,52.65,52.58,52.63,20000.0,28.9102,28.9432,28.9047,28.9322,20000.0
2005-03-31 11:45:00,52.62,52.64,52.55,52.55,18700.0,28.9267,28.9377,28.8882,28.8882,18700.0
2005-03-31 11:50:00,52.55,52.56,52.47,52.5,31500.0,28.8882,28.8937,28.8442,28.8607,31500.0
2005-03-31 11:55:00,52.51,52.53,52.5,52.5,187700.0,28.8662,28.8772,28.8607,28.8607,187700.0
2005-03-31 12:00:00,52.5,52.52,52.5,52.5,151800.0,28.8607,28.8717,28.8607,28.8607,151800.0
2005-03-31 12:05:00,52.5,52.51,52.49,52.5,231900.0,28.8607,28.8662,28.8552,28.8607,231900.0
2005-03-31 12:10:00,52.49,52.51,52.48,52.49,64200.0,28.8552,28.8662,28.8497,28.8552,64200.0
2005-03-31 12:15:00,52.49,52.49,52.34,52.37,21700.0,28.8552,28.8552,28.7728,28.7893,21700.0
2005-03-31 12:20:00,52.35,52.46,52.34,52.42,11300.0,28.7783,28.8388,28.7728,28.8168,11300.0
2005-03-31 12:25:00,52.44,52.48,52.43,52.46,9400.0,28.8278,28.8497,28.8223,28.8388,9400.0
2005-03-31 12:30:00,52.45,52.47,52.37,52.41,9300.0,28.8333,28.8442,28.7893,28.8113,9300.0
2005-03-31 12:35:00,52.41,52.41,52.37,52.4,10100.0,28.8113,28.8113,28.7893,28.8058,10100.0
2005-03-31 12:40:00,52.39,52.39,52.36,52.37,7300.0,28.8003,28.8003,28.7838,28.7893,7300.0
2005-03-31 12:45:00,52.37,52.38,52.34,52.37,11000.0,28.7893,28.7948,28.7728,28.7893,11000.0
2005-03-31 12:50:00,52.37,52.43,52.34,52.34,8200.0,28.7893,28.8223,28.7728,28.7728,8200.0
2005-03-31 12:55:00,52.34,52.45,52.34,52.43,14100.0,28.7728,28.8333,28.7728,28.8223,14100.0
2005-03-31 13:00:00,52.43,52.44,52.41,52.44,14600.0,28.8223,28.8278,28.8113,28.8278,14600.0
2005-03-31 13:05:00,52.44,52.46,52.43,52.46,10700.0,28.8278,28.8388,28.8223,28.8388,10700.0
2005-03-31 13:10:00,52.46,52.5,52.43,52.49,16200.0,28.8388,28.8607,28.8223,28.8552,16200.0
2005-03-31 13:15:00,52.5,52.5,52.43,52.43,9300.0,28.8607,28.8607,28.8223,28.8223,9300.0
2005-03-31 13:20:00,52.42,52.43,52.39,52.4,23200.0,28.8168,28.8223,28.8003,28.8058,23200.0
2005-03-31 13:25:00,52.43,52.45,52.4,52.42,29400.0,28.8223,28.8333,28.8058,28.8168,29400.0
2005-03-31 13:30:00,52.41,52.5,52.35,52.35,38900.0,28.8113,28.8607,28.7783,28.7783,38900.0
2005-03-31 13:35:00,52.35,52.37,52.35,52.36,19200.0,28.7783,28.7893,28.7783,28.7838,19200.0
2005-03-31 13:40:00,52.35,52.36,52.32,52.32,18500.0,28.7783,28.7838,28.7618,28.7618,18500.0
2005-03-31 13:45:00,52.32,52.42,52.32,52.37,22100.0,28.7618,28.8168,28.7618,28.7893,22100.0
2005-03-31 13:50:00,52.36,52.38,52.36,52.37,6000.0,28.7838,28.7948,28.7838,28.7893,6000.0
2005-03-31 13:55:00,52.37,52.37,52.35,52.36,7100.0,28.7893,28.7893,28.7783,28.7838,7100.0
2005-03-31 14:00:00,52.36,52.37,52.28,52.29,19200.0,28.7838,28.7893,28.7398,28.7453,19200.0
2005-03-31 14:05:00,52.29,52.34,52.29,52.3,14900.0,28.7453,28.7728,28.7453,28.7508,14900.0
2005-03-31 14:10:00,52.31,52.41,52.28,52.39,15100.0,28.7563,28.8113,28.7398,28.8003,15100.0
2005-03-31 14:15:00,52.39,52.48,52.36,52.37,16000.0,28.8003,28.8497,28.7838,28.7893,16000.0
2005-03-31 14:20:00,52.37,52.45,52.35,52.43,14100.0,28.7893,28.8333,28.7783,28.8223,14100.0
2005-03-31 14:25:00,52.42,52.42,52.38,52.42,10200.0,28.8168,28.8168,28.7948,28.8168,10200.0
2005-03-31 14:30:00,52.43,52.49,52.42,52.47,11800.0,28.8223,28.8552,28.8168,28.8442,11800.0
2005-03-31 14:35:00,52.46,52.47,52.4,52.43,13800.0,28.8388,28.8442,28.8058,28.8223,13800.0
2005-03-31 14:40:00,52.43,52.46,52.42,52.45,8000.0,28.8223,28.8388,28.8168,28.8333,8000.0
2005-03-31 14:45:00,52.44,52.48,52.41,52.41,32500.0,28.8278,28.8497,28.8113,28.8113,32500.0
2005-03-31 14:50:00,52.39,52.42,52.35,52.4,21000.0,28.8003,28.8168,28.7783,28.8058,21000.0
2005-03-31 14:55:00,52.39,52.4,52.37,52.4,8300.0,28.8003,28.8058,28.7893,28.8058,8300.0
2005-03-31 15:00:00,52.39,52.39,52.34,52.34,20800.0,28.8003,28.8003,28.7728,28.7728,20800.0
2005-03-31 15:05:00,52.33,52.34,52.24,52.29,37400.0,28.7673,28.7728,28.7178,28.7453,37400.0
2005-03-31 15:10:00,52.29,52.36,52.25,52.36,29100.0,28.7453,28.7838,28.7233,28.7838,29100.0
2005-03-31 15:15:00,52.35,52.4,52.31,52.38,30600.0,28.7783,28.8058,28.7563,28.7948,30600.0
2005-03-31 15:20:00,52.37,52.44,52.37,52.4,41900.0,28.7893,28.8278,28.7893,28.8058,41900.0
2005-03-31 15:25:00,52.4,52.4,52.23,52.24,38000.0,28.8058,28.8058,28.7123,28.7178,38000.0
2005-03-31 15:30:00,52.24,52.31,52.19,52.25,70900.0,28.7178,28.7563,28.6903,28.7233,70900.0
2005-03-31 15:35:00,52.18,52.23,52.12,52.15,70700.0,28.6848,28.7123,28.6518,28.6683,70700.0
2005-03-31 15:40:00,52.15,52.21,52.15,52.18,28400.0,28.6683,28.7013,28.6683,28.6848,28400.0
2005-03-31 15:45:00,52.17,52.2,52.05,52.11,54600.0,28.6793,28.6958,28.6134,28.6463,54600.0
2005-03-31 15:50:00,52.12,52.15,52.07,52.07,79200.0,28.6518,28.6683,28.6244,28.6244,79200.0
2005-03-31 15:55:00,52.07,52.12,52.05,52.09,113000.0,28.6244,28.6518,28.6134,28.6354,113000.0
2005-04-01 09:30:00,52.3,52.5,52.25,52.38,56600.0,28.7508,28.8607,28.7233,28.7948,56600.0
2005-04-01 09:35:00,52.37,52.38,52.23,52.28,40600.0,28.7893,28.7948,28.7123,28.7398,40600.0
2005-04-01 09:40:00,52.28,52.4,52.28,52.35,45200.0,28.7398,28.8058,28.7398,28.7783,45200.0
2005-04-01 09:45:00,52.38,52.47,52.37,52.44,36500.0,28.7948,28.8442,28.7893,28.8278,36500.0
2005-04-01 09:50:00,52.44,52.5,52.36,52.48,37500.0,28.8278,28.8607,28.7838,28.8497,37500.0
2005-04-01 09:55:00,52.49,52.5,52.4,52.43,46100.0,28.8552,28.8607,28.8058,28.8223,46100.0
2005-04-01 10:00:00,52.43,52.55,52.4,52.51,177700.0,28.8223,28.8882,28.8058,28.8662,177700.0
2005-04-01 10:05:00,52.5,52.55,52.45,52.46,93500.0,28.8607,28.8882,28.8333,28.8388,93500.0
2005-04-01 10:10:00,52.46,52.55,52.45,52.5,93900.0,28.8388,28.8882,28.8333,28.8607,93900.0
2005-04-01 10:15:00,52.5,52.51,52.45,52.45,101700.0,28.8607,28.8662,28.8333,28.8333,101700.0
2005-04-01 10:20:00,52.45,52.46,52.34,52.35,64900.0,28.8333,28.8388,28.7728,28.7783,64900.0
2005-04-01 10:25:00,52.35,52.35,52.29,52.3,15000.0,28.7783,28.7783,28.7453,28.7508,15000.0
2005-04-01 10:30:00,52.29,52.3,52.16,52.22,59300.0,28.7453,28.7508,28.6738,28.7068,59300.0
2005-04-01 10:35:00,52.23,52.34,52.21,52.34,70200.0,28.7123,28.7728,28.7013,28.7728,70200.0
2005-04-01 10:40:00,52.34,52.38,52.31,52.37,17900.0,28.7728,28.7948,28.7563,28.7893,17900.0
2005-04-01 10:45:00,52.38,52.39,52.33,52.37,16300.0,28.7948,28.8003,28.7673,28.7893,16300.0
2005-04-01 10:50:00,52.37,52.4,52.3,52.32,36800.0,28.7893,28.8058,28.7508,28.7618,36800.0
2005-04-01 10:55:00,52.31,52.31,52.1,52.17,43800.0,28.7563,28.7563,28.6408,28.6793,43800.0
2005-04-01 11:00:00,52.17,52.2,52.11,52.2,27400.0,28.6793,28.6958,28.6463,28.6958,27400.0
2005-04-01 11:05:00,52.19,52.24,52.17,52.24,64600.0,28.6903,28.7178,28.6793,28.7178,64600.0
2005-04-01 11:10:00,52.25,52.31,52.2,52.2,32500.0,28.7233,28.7563,28.6958,28.6958,32500.0
2005-04-01 11:15:00,52.16,52.22,52.16,52.2,25800.0,28.6738,28.7068,28.6738,28.6958,25800.0
2005-04-01 11:20:00,52.19,52.3,52.09,52.1,62000.0,28.6903,28.7508,28.6354,28.6408,62000.0
2005-04-01 11:25:00,52.09,52.13,52.06,52.1,18800.0,28.6354,28.6573,28.6189,28.6408,18800.0
2005-04-01 11:30:00,52.11,52.12,52.09,52.1,48600.0,28.6463,28.6518,28.6354,28.6408,48600.0
2005-04-01 11:35:00,52.11,52.11,52.03,52.04,23300.0,28.6463,28.6463,28.6024,28.6079,23300.0
2005-04-01 11:40:00,52.04,52.05,52.01,52.05,23600.0,28.6079,28.6134,28.5914,28.6134,23600.0
2005-04-01 11:45:00,52.05,52.09,52.03,52.05,10200.0,28.6134,28.6354,28.6024,28.6134,10200.0
2005-04-01 11:50:00,52.05,52.13,52.04,52.11,8100.0,28.6134,28.6573,28.6079,28.6463,8100.0
2005-04-01 11:55:00,52.11,52.16,52.06,52.12,11400.0,28.6463,28.6738,28.6189,28.6518,11400.0
2005-04-01 12:00:00,52.13,52.15,52.08,52.13,11700.0,28.6573,28.6683,28.6299,28.6573,11700.0
2005-04-01 12:05:00,52.14,52.14,52.01,52.05,14900.0,28.6628,28.6628,28.5914,28.6134,14900.0
2005-04-01 12:10:00,52.06,52.06,52.0,52.01,9200.0,28.6189,28.6189,28.5859,28.5914,9200.0
2005-04-01 12:15:00,52.01,52.03,51.89,51.95,104700.0,28.5914,28.6024,28.5254,28.5584,104700.0
2005-04-01 12:20:00,51.93,52.15,51.88,51.93,25800.0,28.5474,28.6683,28.5199,28.5474,25800.0
2005-04-01 12:25:00,51.94,51.96,51.85,51.85,14800.0,28.5529,28.5639,28.5034,28.5034,14800.0
2005-04-01 12:30:00,51.85,51.85,51.77,51.81,72900.0,28.5034,28.5034,28.4594,28.4814,72900.0
2005-04-01 12:35:00,51.8,51.8,51.67,51.74,39100.0,28.4759,28.4759,28.4045,28.4429,39100.0
2005-04-01 12:40:00,51.73,51.79,51.73,51.77,60000.0,28.4374,28.4704,28.4374,28.4594,60000.0
2005-04-01 12:45:00,51.75,51.76,51.73,51.76,23300.0,28.4484,28.4539,28.4374,28.4539,23300.0
2005-04-01 12:50:00,51.77,51.82,51.76,51.79,62600.0,28.4594,28.4869,28.4539,28.4704,62600.0
2005-04-01 12:55:00,51.8,51.82,51.63,51.64,31700.0,28.4759,28.4869,28.3825,28.388,31700.0
2005-04-01 13:00:00,51.64,51.68,51.61,51.67,27700.0,28.388,28.41,28.3715,28.4045,27700.0
2005-04-01 13:05:00,51.67,51.67,51.61,51.63,40700.0,28.4045,28.4045,28.3715,28.3825,40700.0
2005-04-01 13:10:00,51.63,51.64,51.6,51.6,29800.0,28.3825,28.388,28.366,28.366,29800.0
2005-04-01 13:15:00,51.61,51.61,51.6,51.6,33900.0,28.3715,28.3715,28.366,28.366,33900.0
2005-04-01 13:20:00,51.6,51.6,51.57,51.59,59800.0,28.366,28.366,28.3495,28.3605,59800.0
2005-04-01 13:25:00,51.58,51.59,51.5,51.52,51900.0,28.355,28.3605,28.311,28.322,51900.0
2005-04-01 13:30:00,51.51,51.52,51.22,51.25,98700.0,28.3165,28.322,28.1571,28.1736,98700.0
2005-04-01 13:35:00,51.26,51.37,51.26,51.35,37300.0,28.1791,28.2395,28.1791,28.2286,37300.0
2005-04-01 13:40:00,51.34,51.38,51.34,51.37,23000.0,28.2231,28.245,28.2231,28.2395,23000.0
2005-04-01 13:45:00,51.37,51.45,51.37,51.41,47100.0,28.2395,28.2835,28.2395,28.2615,47100.0
2005-04-01 13:50:00,51.4,51.46,51.3,51.32,74300.0,28.256,28.289,28.2011,28.2121,74300.0
2005-04-01 13:55:00,51.34,51.35,51.16,51.27,36300.0,28.2231,28.2286,28.1241,28.1846,36300.0
2005-04-01 14:00:00,51.23,51.27,51.23,51.25,27200.0,28.1626,28.1846,28.1626,28.1736,27200.0
2005-04-01 14:05:00,51.25,51.26,51.21,51.22,55100.0,28.1736,28.1791,28.1516,28.1571,55100.0
2005-04-01 14:10:00,51.22,51.25,51.22,51.24,76100.0,28.1571,28.1736,28.1571,28.1681,76100.0
2005-04-01 14:15:00,51.26,51.42,51.26,51.41,28000.0,28.1791,28.267,28.1791,28.2615,28000.0
2005-04-01 14:20:00,51.4,51.41,51.17,51.21,36400.0,28.256,28.2615,28.1296,28.1516,36400.0
2005-04-01 14:25:00,51.21,51.28,51.17,51.17,51100.0,28.1516,28.1901,28.1296,28.1296,51100.0
2005-04-01 14:30:00,51.16,51.29,51.16,51.29,36600.0,28.1241,28.1956,28.1241,28.1956,36600.0
2005-04-01 14:35:00,51.29,51.29,51.21,51.23,35100.0,28.1956,28.1956,28.1516,28.1626,35100.0
2005-04-01 14:40:00,51.25,51.25,51.15,51.15,166800.0,28.1736,28.1736,28.1186,28.1186,166800.0
2005-04-01 14:45:00,51.1,51.2,51.1,51.18,131500.0,28.0911,28.1461,28.0911,28.1351,131500.0
2005-04-01 14:50:00,51.18,51.24,51.18,51.19,41300.0,28.1351,28.1681,28.1351,28.1406,41300.0
2005-04-01 14:55:00,51.18,51.21,51.09,51.19,31100.0,28.1351,28.1516,28.0856,28.1406,31100.0
2005-04-01 15:00:00,51.2,51.21,50.15,51.21,57100.0,28.1461,28.1516,27.5689,28.1516,57100.0
2005-04-01 15:05:00,51.21,51.26,51.16,51.25,39400.0,28.1516,28.1791,28.1241,28.1736,39400.0
2005-04-01 15:10:00,51.25,51.4,51.25,51.31,52800.0,28.1736,28.256,28.1736,28.2066,52800.0
2005-04-01 15:15:00,51.31,51.35,51.15,51.29,93500.0,28.2066,28.2286,28.1186,28.1956,93500.0
2005-04-01 15:20:00,51.29,51.3,51.2,51.2,57100.0,28.1956,28.2011,28.1461,28.1461,57100.0
2005-04-01 15:25:00,51.23,51.28,51.21,51.28,76800.0,28.1626,28.1901,28.1516,28.1901,76800.0
2005-04-01 15:30:00,51.27,51.29,51.22,51.29,74600.0,28.1846,28.1956,28.1571,28.1956,74600.0
2005-04-01 15:35:00,51.3,51.34,51.27,51.28,29300.0,28.2011,28.2231,28.1846,28.1901,29300.0
2005-04-01 15:40:00,51.28,51.28,51.23,51.23,60700.0,28.1901,28.1901,28.1626,28.1626,60700.0
2005-04-01 15:45:00,51.23,51.38,51.23,51.23,85600.0,28.1626,28.245,28.1626,28.1626,85600.0
2005-04-01 15:50:00,51.25,51.32,51.23,51.27,125100.0,28.1736,28.2121,28.1626,28.1846,125100.0
2005-04-01 15:55:00,51.27,51.28,51.2,51.22,121000.0,28.1846,28.1901,28.1461,28.1571,121000.0
2005-04-04 09:30:00,51.52,51.75,51.46,51.47,101600.0,28.322,28.4484,28.289,28.2945,101600.0
2005-04-04 09:35:00,51.49,51.49,51.28,51.34,49100.0,28.3055,28.3055,28.1901,28.2231,49100.0
2005-04-04 09:40:00,51.29,51.33,51.19,51.2,71100.0,28.1956,28.2176,28.1406,28.1461,71100.0
2005-04-04 09:45:00,51.2,51.2,51.09,51.11,160800.0,28.1461,28.1461,28.0856,28.0966,160800.0
2005-04-04 09:50:00,51.09,51.21,51.08,51.21,79500.0,28.0856,28.1516,28.0801,28.1516,79500.0
2005-04-04 09:55:00,51.23,51.57,51.23,51.49,112500.0,28.1626,28.3495,28.1626,28.3055,112500.0
2005-04-04 10:00:00,51.49,51.5,51.44,51.48,146200.0,28.3055,28.311,28.278,28.3,146200.0
2005-04-04 10:05:00,51.44,51.47,51.44,51.46,32600.0,28.278,28.2945,28.278,28.289,32600.0
2005-04-04 10:10:00,51.46,51.47,51.32,51.42,66000.0,28.289,28.2945,28.2121,28.267,66000.0
2005-04-04 10:15:00,51.42,51.43,51.37,51.38,60300.0,28.267,28.2725,28.2395,28.245,60300.0
2005-04-04 10:20:00,51.39,51.39,51.26,51.38,67000.0,28.2505,28.2505,28.1791,28.245,67000.0
2005-04-04 10:25:00,51.38,51.38,51.32,51.35,26500.0,28.245,28.245,28.2121,28.2286,26500.0
2005-04-04 10:30:00,51.35,51.39,51.3,51.38,35700.0,28.2286,28.2505,28.2011,28.245,35700.0
2005-04-04 10:35:00,51.39,51.4,51.33,51.36,70100.0,28.2505,28.256,28.2176,28.2341,70100.0
2005-04-04 10:40:00,51.38,51.38,51.32,51.34,18600.0,28.245,28.245,28.2121,28.2231,18600.0
2005-04-04 10:45:00,51.34,51.35,51.32,51.34,53700.0,28.2231,28.2286,28.2121,28.2231,53700.0
2005-04-04 10:50:00,51.34,51.38,51.3,51.38,68000.0,28.2231,28.245,28.2011,28.245,68000.0
2005-04-04 10:55:00,51.38,51.38,51.35,51.35,32400.0,28.245,28.245,28.2286,28.2286,32400.0
2005-04-04 11:00:00,51.34,51.39,51.31,51.38,66200.0,28.2231,28.2505,28.2066,28.245,66200.0
2005-04-04 11:05:00,51.37,51.41,51.34,51.35,50600.0,28.2395,28.2615,28.2231,28.2286,50600.0
2005-04-04 11:10:00,51.33,51.39,51.3,51.3,39900.0,28.2176,28.2505,28.2011,28.2011,39900.0
2005-04-04 11:15:00,51.32,51.35,51.28,51.34,31600.0,28.2121,28.2286,28.1901,28.2231,31600.0
2005-04-04 11:20:00,51.34,51.4,51.3,51.3,49900.0,28.2231,28.256,28.2011,28.2011,49900.0
2005-04-04 11:25:00,51.3,51.38,51.3,51.36,28000.0,28.2011,28.245,28.2011,28.2341,28000.0
2005-04-04 11:30:00,51.36,51.39,51.31,51.38,59600.0,28.2341,28.2505,28.2066,28.245,59600.0
2005-04-04 11:35:00,51.4,51.4,51.34,51.39,34900.0,28.256,28.256,28.2231,28.2505,34900.0
2005-04-04 11:40:00,51.39,51.42,51.36,51.4,66000.0,28.2505,28.267,28.2341,28.256,66000.0
2005-04-04 11:45:00,51.41,51.44,51.38,51.38,34100.0,28.2615,28.278,28.245,28.245,34100.0
2005-04-04 11:50:00,51.39,51.45,51.39,51.41,22500.0,28.2505,28.2835,28.2505,28.2615,22500.0
2005-04-04 11:55:00,51.39,51.4,51.31,51.34,53900.0,28.2505,28.256,28.2066,28.2231,53900.0
2005-04-04 12:00:00,51.34,51.38,51.34,51.35,16900.0,28.2231,28.245,28.2231,28.2286,16900.0
2005-04-04 12:05:00,51.36,51.36,51.33,51.35,35300.0,28.2341,28.2341,28.2176,28.2286,35300.0
2005-04-04 12:10:00,51.35,51.36,51.32,51.33,32200.0,28.2286,28.2341,28.2121,28.2176,32200.0
2005-04-04 12:15:00,51.32,51.33,51.23,51.25,39800.0,28.2121,28.2176,28.1626,28.1736,39800.0
2005-04-04 12:20:00,51.25,51.29,51.22,51.29,71200.0,28.1736,28.1956,28.1571,28.1956,71200.0
2005-04-04 12:25:00,51.27,51.31,51.2,51.2,71600.0,28.1846,28.2066,28.1461,28.1461,71600.0
2005-04-04 12:30:00,51.19,51.29,51.12,51.29,49900.0,28.1406,28.1956,28.1021,28.1956,49900.0
2005-04-04 12:35:00,51.29,51.29,51.15,51.22,56800.0,28.1956,28.1956,28.1186,28.1571,56800.0
2005-04-04 12:40:00,51.23,51.23,51.16,51.2,53400.0,28.1626,28.1626,28.1241,28.1461,53400.0
2005-04-04 12:45:00,51.21,51.22,51.17,51.22,62400.0,28.1516,28.1571,28.1296,28.1571,62400.0
2005-04-04 12:50:00,51.23,51.24,51.11,51.19,18600.0,28.1626,28.1681,28.0966,28.1406,18600.0
2005-04-04 12:55:00,51.23,51.23,51.19,51.23,15100.0,28.1626,28.1626,28.1406,28.1626,15100.0
2005-04-04 13:00:00,51.22,51.23,51.12,51.17,13700.0,28.1571,28.1626,28.1021,28.1296,13700.0
2005-04-04 13:05:00,51.16,51.21,51.16,51.21,20100.0,28.1241,28.1516,28.1241,28.1516,20100.0
2005-04-04 13:10:00,51.21,51.27,51.2,51.2,129300.0,28.1516,28.1846,28.1461,28.1461,129300.0
2005-04-04 13:15:00,51.19,51.24,51.17,51.19,143000.0,28.1406,28.1681,28.1296,28.1406,143000.0
2005-04-04 13:20:00,51.18,51.22,51.17,51.22,15500.0,28.1351,28.1571,28.1296,28.1571,15500.0
2005-04-04 13:25:00,51.22,51.23,51.18,51.23,7900.0,28.1571,28.1626,28.1351,28.1626,7900.0
2005-04-04 13:30:00,51.23,51.39,51.23,51.31,34400.0,28.1626,28.2505,28.1626,28.2066,34400.0
2005-04-04 13:35:00,51.31,51.38,51.31,51.35,25400.0,28.2066,28.245,28.2066,28.2286,25400.0
2005-04-04 13:40:00,51.35,51.36,51.34,51.36,14300.0,28.2286,28.2341,28.2231,28.2341,14300.0
2005-04-04 13:45:00,51.36,51.43,51.35,51.35,100700.0,28.2341,28.2725,28.2286,28.2286,100700.0
2005-04-04 13:50:00,51.35,51.39,51.26,51.33,26100.0,28.2286,28.2505,28.1791,28.2176,26100.0
2005-04-04 13:55:00,51.34,51.39,51.31,51.35,25100.0,28.2231,28.2505,28.2066,28.2286,25100.0
2005-04-04 14:00:00,51.34,51.35,51.25,51.3,35100.0,28.2231,28.2286,28.1736,28.2011,35100.0
2005-04-04 14:05:00,51.3,51.34,51.29,51.31,18000.0,28.2011,28.2231,28.1956,28.2066,18000.0
2005-04-04 14:10:00,51.3,51.38,51.27,51.27,42500.0,28.2011,28.245,28.1846,28.1846,42500.0
2005-04-04 14:15:00,51.27,51.28,51.17,51.21,30900.0,28.1846,28.1901,28.1296,28.1516,30900.0
2005-04-04 14:20:00,51.22,51.34,51.18,51.33,63500.0,28.1571,28.2231,28.1351,28.2176,63500.0
2005-04-04 14:25:00,51.33,51.33,51.27,51.3,64700.0,28.2176,28.2176,28.1846,28.2011,64700.0
2005-04-04 14:30:00,51.3,51.38,51.29,51.38,106600.0,28.2011,28.245,28.1956,28.245,106600.0
2005-04-04 14:35:00,51.38,51.45,51.36,51.41,35800.0,28.245,28.2835,28.2341,28.2615,35800.0
2005-04-04 14:40:00,51.43,51.44,51.33,51.35,32000.0,28.2725,28.278,28.2176,28.2286,32000.0
2005-04-04 14:45:00,51.36,51.45,51.34,51.4,53500.0,28.2341,28.2835,28.2231,28.256,53500.0
2005-04-04 14:50:00,51.4,51.42,51.37,51.4,41600.0,28.256,28.267,28.2395,28.256,41600.0
2005-04-04 14:55:00,51.4,51.48,51.38,51.44,59300.0,28.256,28.3,28.245,28.278,59300.0
2005-04-04 15:00:00,51.44,51.45,51.38,51.41,33200.0,28.278,28.2835,28.245,28.2615,33200.0
2005-04-04 15:05:00,51.4,51.41,51.33,51.35,36900.0,28.256,28.2615,28.2176,28.2286,36900.0
2005-04-04 15:10:00,51.38,51.38,51.34,51.36,26200.0,28.245,28.245,28.2231,28.2341,26200.0
2005-04-04 15:15:00,51.37,51.47,51.37,51.44,39400.0,28.2395,28.2945,28.2395,28.278,39400.0
2005-04-04 15:20:00,51.47,51.47,51.39,51.39,31600.0,28.2945,28.2945,28.2505,28.2505,31600.0
2005-04-04 15:25:00,51.38,51.47,51.37,51.38,65400.0,28.245,28.2945,28.2395,28.245,65400.0
2005-04-04 15:30:00,51.39,51.4,51.35,51.37,78000.0,28.2505,28.256,28.2286,28.2395,78000.0
2005-04-04 15:35:00,51.36,51.43,51.36,51.43,49300.0,28.2341,28.2725,28.2341,28.2725,49300.0
2005-04-04 15:40:00,51.4,51.5,51.4,51.45,41000.0,28.256,28.311,28.256,28.2835,41000.0
2005-04-04 15:45:00,51.43,51.43,51.32,51.33,52100.0,28.2725,28.2725,28.2121,28.2176,52100.0
2005-04-04 15:50:00,51.33,51.38,51.3,51.31,82500.0,28.2176,28.245,28.2011,28.2066,82500.0
2005-04-04 15:55:00,51.31,51.34,51.28,51.33,110000.0,28.2066,28.2231,28.1901,28.2176,110000.0
2005-04-05 09:30:00,51.62,51.83,51.62,51.75,115600.0,28.377,28.4924,28.377,28.4484,115600.0
2005-04-05 09:35:00,51.73,51.87,51.69,51.76,77800.0,28.4374,28.5144,28.4155,28.4539,77800.0
2005-04-05 09:40:00,51.8,52.14,51.78,52.05,135900.0,28.4759,28.6628,28.4649,28.6134,135900.0
2005-04-05 09:45:00,52.09,52.16,51.92,51.99,80900.0,28.6354,28.6738,28.5419,28.5804,80900.0
2005-04-05 09:50:00,51.95,52.03,51.91,52.01,94600.0,28.5584,28.6024,28.5364,28.5914,94600.0
2005-04-05 09:55:00,52.01,52.15,52.01,52.14,70400.0,28.5914,28.6683,28.5914,28.6628,70400.0
2005-04-05 10:00:00,52.15,52.22,52.14,52.22,90400.0,28.6683,28.7068,28.6628,28.7068,90400.0
2005-04-05 10:05:00,52.22,52.3,52.22,52.29,115100.0,28.7068,28.7508,28.7068,28.7453,115100.0
2005-04-05 10:10:00,52.28,52.49,52.26,52.49,94100.0,28.7398,28.8552,28.7288,28.8552,94100.0
2005-04-05 10:15:00,52.5,52.56,52.47,52.55,161500.0,28.8607,28.8937,28.8442,28.8882,161500.0
2005-04-05 10:20:00,52.55,52.55,52.44,52.48,52200.0,28.8882,28.8882,28.8278,28.8497,52200.0
2005-04-05 10:25:00,52.47,52.49,52.39,52.44,66100.0,28.8442,28.8552,28.8003,28.8278,66100.0
2005-04-05 10:30:00,52.44,52.59,52.42,52.55,80800.0,28.8278,28.9102,28.8168,28.8882,80800.0
2005-04-05 10:35:00,52.55,52.55,52.42,52.43,33000.0,28.8882,28.8882,28.8168,28.8223,33000.0
2005-04-05 10:40:00,52.43,52.45,52.35,52.37,70500.0,28.8223,28.8333,28.7783,28.7893,70500.0
2005-04-05 10:45:00,52.35,52.45,52.35,52.41,24900.0,28.7783,28.8333,28.7783,28.8113,24900.0
2005-04-05 10:50:00,52.42,52.46,52.39,52.42,23400.0,28.8168,28.8388,28.8003,28.8168,23400.0
2005-04-05 10:55:00,52.42,52.45,52.38,52.38,11900.0,28.8168,28.8333,28.7948,28.7948,11900.0
2005-04-05 11:00:00,52.38,52.38,52.27,52.34,31400.0,28.7948,28.7948,28.7343,28.7728,31400.0
2005-04-05 11:05:00,52.36,52.45,52.32,52.4,42300.0,28.7838,28.8333,28.7618,28.8058,42300.0
2005-04-05 11:10:00,52.4,52.45,52.35,52.42,43500.0,28.8058,28.8333,28.7783,28.8168,43500.0
2005-04-05 11:15:00,52.44,52.44,52.39,52.39,17000.0,28.8278,28.8278,28.8003,28.8003,17000.0
2005-04-05 11:20:00,52.4,52.47,52.39,52.47,31000.0,28.8058,28.8442,28.8003,28.8442,31000.0
2005-04-05 11:25:00,52.46,52.46,52.39,52.4,20800.0,28.8388,28.8388,28.8003,28.8058,20800.0
2005-04-05 11:30:00,52.39,52.39,52.3,52.3,31800.0,28.8003,28.8003,28.7508,28.7508,31800.0
2005-04-05 11:35:00,52.27,52.32,52.27,52.28,78200.0,28.7343,28.7618,28.7343,28.7398,78200.0
2005-04-05 11:40:00,52.28,52.31,52.28,52.31,44300.0,28.7398,28.7563,28.7398,28.7563,44300.0
2005-04-05 11:45:00,52.31,52.32,52.3,52.32,15800.0,28.7563,28.7618,28.7508,28.7618,15800.0
2005-04-05 11:50:00,52.32,52.38,52.32,52.37,30600.0,28.7618,28.7948,28.7618,28.7893,30600.0
2005-04-05 11:55:00,52.37,52.37,52.26,52.3,34100.0,28.7893,28.7893,28.7288,28.7508,34100.0
2005-04-05 12:00:00,52.31,52.34,52.28,52.3,23100.0,28.7563,28.7728,28.7398,28.7508,23100.0
2005-04-05 12:05:00,52.3,52.37,52.3,52.36,34600.0,28.7508,28.7893,28.7508,28.7838,34600.0
2005-04-05 12:10:00,52.36,52.42,52.35,52.42,15100.0,28.7838,28.8168,28.7783,28.8168,15100.0
2005-04-05 12:15:00,52.43,52.43,52.37,52.38,11600.0,28.8223,28.8223,28.7893,28.7948,11600.0
2005-04-05 12:20:00,52.39,52.46,52.39,52.39,13100.0,28.8003,28.8388,28.8003,28.8003,13100.0
2005-04-05 12:25:00,52.39,52.49,52.39,52.43,12300.0,28.8003,28.8552,28.8003,28.8223,12300.0
2005-04-05 12:30:00,52.42,52.47,52.38,52.4,10800.0,28.8168,28.8442,28.7948,28.8058,10800.0
2005-04-05 12:35:00,52.42,52.45,52.41,52.45,9200.0,28.8168,28.8333,28.8113,28.8333,9200.0
2005-04-05 12:40:00,52.45,52.54,52.45,52.47,29100.0,28.8333,28.8827,28.8333,28.8442,29100.0
2005-04-05 12:45:00,52.48,52.52,52.46,52.51,8900.0,28.8497,28.8717,28.8388,28.8662,8900.0
2005-04-05 12:50:00,52.51,52.55,52.46,52.52,20900.0,28.8662,28.8882,28.8388,28.8717,20900.0
2005-04-05 12:55:00,52.52,52.53,52.5,52.5,14000.0,28.8717,28.8772,28.8607,28.8607,14000.0
2005-04-05 13:00:00,52.5,52.59,52.5,52.57,35400.0,28.8607,28.9102,28.8607,28.8992,35400.0
2005-04-05 13:05:00,52.55,52.75,52.54,52.75,47800.0,28.8882,28.9982,28.8827,28.9982,47800.0
2005-04-05 13:10:00,52.76,52.85,52.75,52.83,52000.0,29.0037,29.0531,28.9982,29.0422,52000.0
2005-04-05 13:15:00,52.83,52.9,52.82,52.85,93200.0,29.0422,29.0806,29.0367,29.0531,93200.0
2005-04-05 13:20:00,52.85,52.86,52.75,52.79,101900.0,29.0531,29.0586,28.9982,29.0202,101900.0
2005-04-05 13:25:00,52.79,52.82,52.68,52.68,11900.0,29.0202,29.0367,28.9597,28.9597,11900.0
2005-04-05 13:30:00,52.67,52.68,52.57,52.67,55100.0,28.9542,28.9597,28.8992,28.9542,55100.0
2005-04-05 13:35:00,52.67,52.69,52.55,52.61,18300.0,28.9542,28.9652,28.8882,28.9212,18300.0
2005-04-05 13:40:00,52.59,52.73,52.59,52.71,18900.0,28.9102,28.9872,28.9102,28.9762,18900.0
2005-04-05 13:45:00,52.72,52.79,52.67,52.78,19400.0,28.9817,29.0202,28.9542,29.0147,19400.0
2005-04-05 13:50:00,52.78,52.78,52.7,52.76,15200.0,29.0147,29.0147,28.9707,29.0037,15200.0
2005-04-05 13:55:00,52.75,53.0,52.73,53.0,95700.0,28.9982,29.1356,28.9872,29.1356,95700.0
2005-04-05 14:00:00,52.98,53.05,52.93,52.96,59600.0,29.1246,29.1631,29.0971,29.1136,59600.0
2005-04-05 14:05:00,52.95,53.02,52.95,53.02,35800.0,29.1081,29.1466,29.1081,29.1466,35800.0
2005-04-05 14:10:00,53.02,53.14,52.95,53.02,57300.0,29.1466,29.2126,29.1081,29.1466,57300.0
2005-04-05 14:15:00,53.04,53.1,52.72,52.95,77900.0,29.1576,29.1906,28.9817,29.1081,77900.0
2005-04-05 14:20:00,52.96,53.01,52.88,52.9,33900.0,29.1136,29.1411,29.0696,29.0806,33900.0
2005-04-05 14:25:00,52.9,52.96,52.86,52.95,41300.0,29.0806,29.1136,29.0586,29.1081,41300.0
2005-04-05 14:30:00,52.94,52.95,52.89,52.89,29100.0,29.1026,29.1081,29.0751,29.0751,29100.0
2005-04-05 14:35:00,52.9,53.05,52.89,52.98,41700.0,29.0806,29.1631,29.0751,29.1246,41700.0
2005-04-05 14:40:00,52.98,52.99,52.81,52.83,20000.0,29.1246,29.1301,29.0312,29.0422,20000.0
2005-04-05 14:45:00,52.83,52.83,52.74,52.77,31000.0,29.0422,29.0422,28.9927,29.0092,31000.0
2005-04-05 14:50:00,52.77,52.87,52.72,52.73,63200.0,29.0092,29.0641,28.9817,28.9872,63200.0
2005-04-05 14:55:00,52.74,52.8,52.69,52.73,31900.0,28.9927,29.0257,28.9652,28.9872,31900.0
2005-04-05 15:00:00,52.73,52.8,52.72,52.78,40300.0,28.9872,29.0257,28.9817,29.0147,40300.0
2005-04-05 15:05:00,52.78,52.8,52.72,52.72,19700.0,29.0147,29.0257,28.9817,28.9817,19700.0
2005-04-05 15:10:00,52.74,52.76,52.73,52.76,24800.0,28.9927,29.0037,28.9872,29.0037,24800.0
2005-04-05 15:15:00,52.76,52.82,52.75,52.82,33200.0,29.0037,29.0367,28.9982,29.0367,33200.0
2005-04-05 15:20:00,52.82,52.99,52.82,52.98,48700.0,29.0367,29.1301,29.0367,29.1246,48700.0
2005-04-05 15:25:00,52.97,52.98,52.9,52.9,44200.0,29.1191,29.1246,29.0806,29.0806,44200.0
2005-04-05 15:30:00,52.92,52.98,52.92,52.94,41500.0,29.0916,29.1246,29.0916,29.1026,41500.0
2005-04-05 15:35:00,52.95,53.09,52.93,53.03,67500.0,29.1081,29.1851,29.0971,29.1521,67500.0
2005-04-05 15:40:00,53.1,53.16,53.05,53.08,106600.0,29.1906,29.2236,29.1631,29.1796,106600.0
2005-04-05 15:45:00,53.08,53.3,53.05,53.26,128700.0,29.1796,29.3005,29.1631,29.2785,128700.0
2005-04-05 15:50:00,53.25,53.29,53.18,53.29,183100.0,29.273,29.295,29.2346,29.295,183100.0
2005-04-05 15:55:00,53.27,53.29,53.1,53.15,240900.0,29.284,29.295,29.1906,29.2181,240900.0
2005-04-06 09:30:00,53.35,53.45,53.2,53.2,111700.0,29.328,29.383,29.2456,29.2456,111700.0
2005-04-06 09:35:00,53.21,53.45,53.17,53.23,75300.0,29.251,29.383,29.2291,29.262,75300.0
2005-04-06 09:40:00,53.24,53.33,53.21,53.3,37600.0,29.2675,29.317,29.251,29.3005,37600.0
2005-04-06 09:45:00,53.3,53.32,53.0,53.0,79500.0,29.3005,29.3115,29.1356,29.1356,79500.0
2005-04-06 09:50:00,53.01,53.01,52.81,52.97,44200.0,29.1411,29.1411,29.0312,29.1191,44200.0
2005-04-06 09:55:00,52.96,53.07,52.96,53.05,43400.0,29.1136,29.1741,29.1136,29.1631,43400.0
2005-04-06 10:00:00,53.06,53.15,52.94,53.02,47400.0,29.1686,29.2181,29.1026,29.1466,47400.0
2005-04-06 10:05:00,53.02,53.08,53.02,53.05,40100.0,29.1466,29.1796,29.1466,29.1631,40100.0
2005-04-06 10:10:00,53.06,53.13,53.06,53.07,74600.0,29.1686,29.2071,29.1686,29.1741,74600.0
2005-04-06 10:15:00,53.07,53.14,53.06,53.11,29700.0,29.1741,29.2126,29.1686,29.1961,29700.0
2005-04-06 10:20:00,53.12,53.2,53.12,53.17,66500.0,29.2016,29.2456,29.2016,29.2291,66500.0
2005-04-06 10:25:00,53.17,53.2,53.08,53.16,80200.0,29.2291,29.2456,29.1796,29.2236,80200.0
2005-04-06 10:30:00,53.15,53.27,53.08,53.26,94500.0,29.2181,29.284,29.1796,29.2785,94500.0
2005-04-06 10:35:00,53.26,53.3,53.2,53.21,137600.0,29.2785,29.3005,29.2456,29.251,137600.0
2005-04-06 10:40:00,53.21,53.24,53.2,53.22,57900.0,29.251,29.2675,29.2456,29.2565,57900.0
2005-04-06 10:45:00,53.23,53.29,53.21,53.27,54400.0,29.262,29.295,29.251,29.284,54400.0
2005-04-06 10:50:00,53.3,53.3,53.26,53.29,107700.0,29.3005,29.3005,29.2785,29.295,107700.0
2005-04-06 10:55:00,53.28,53.33,53.19,53.3,80000.0,29.2895,29.317,29.2401,29.3005,80000.0
2005-04-06 11:00:00,53.29,53.34,53.26,53.34,46800.0,29.295,29.3225,29.2785,29.3225,46800.0
2005-04-06 11:05:00,53.34,53.35,53.29,53.32,39800.0,29.3225,29.328,29.295,29.3115,39800.0
2005-04-06 11:10:00,53.32,53.35,53.28,53.32,55000.0,29.3115,29.328,29.2895,29.3115,55000.0
2005-04-06 11:15:00,53.32,53.32,53.25,53.29,40300.0,29.3115,29.3115,29.273,29.295,40300.0
2005-04-06 11:20:00,53.27,53.35,53.26,53.27,64200.0,29.284,29.328,29.2785,29.284,64200.0
2005-04-06 11:25:00,53.27,53.36,53.25,53.27,27700.0,29.284,29.3335,29.273,29.284,27700.0
2005-04-06 11:30:00,53.3,53.34,53.18,53.2,37100.0,29.3005,29.3225,29.2346,29.2456,37100.0
2005-04-06 11:35:00,53.2,53.27,53.19,53.24,14800.0,29.2456,29.284,29.2401,29.2675,14800.0
2005-04-06 11:40:00,53.25,53.28,53.19,53.26,63900.0,29.273,29.2895,29.2401,29.2785,63900.0
2005-04-06 11:45:00,53.25,53.32,53.25,53.3,16900.0,29.273,29.3115,29.273,29.3005,16900.0
2005-04-06 11:50:00,53.32,53.33,53.3,53.32,23400.0,29.3115,29.317,29.3005,29.3115,23400.0
2005-04-06 11:55:00,53.32,53.33,53.25,53.28,25800.0,29.3115,29.317,29.273,29.2895,25800.0
2005-04-06 12:00:00,53.28,53.3,53.25,53.28,21900.0,29.2895,29.3005,29.273,29.2895,21900.0
2005-04-06 12:05:00,53.27,53.29,53.24,53.29,30900.0,29.284,29.295,29.2675,29.295,30900.0
2005-04-06 12:10:00,53.28,53.3,53.24,53.26,20500.0,29.2895,29.3005,29.2675,29.2785,20500.0
2005-04-06 12:15:00,53.27,53.31,53.24,53.31,55700.0,29.284,29.306,29.2675,29.306,55700.0
2005-04-06 12:20:00,53.29,53.34,53.26,53.33,46600.0,29.295,29.3225,29.2785,29.317,46600.0
2005-04-06 12:25:00,53.34,53.38,53.31,53.36,30900.0,29.3225,29.3445,29.306,29.3335,30900.0
2005-04-06 12:30:00,53.36,53.39,53.34,53.36,38700.0,29.3335,29.35,29.3225,29.3335,38700.0
2005-04-06 12:35:00,53.34,53.48,53.34,53.4,50400.0,29.3225,29.3995,29.3225,29.3555,50400.0
2005-04-06 12:40:00,53.42,53.43,53.37,53.42,34300.0,29.3665,29.372,29.339,29.3665,34300.0
2005-04-06 12:45:00,53.42,53.46,53.42,53.45,16000.0,29.3665,29.3885,29.3665,29.383,16000.0
2005-04-06 12:50:00,53.45,53.48,53.42,53.46,46900.0,29.383,29.3995,29.3665,29.3885,46900.0
2005-04-06 12:55:00,53.42,53.46,53.39,53.46,48200.0,29.3665,29.3885,29.35,29.3885,48200.0
2005-04-06 13:00:00,53.46,53.49,53.42,53.48,39300.0,29.3885,29.405,29.3665,29.3995,39300.0
2005-04-06 13:05:00,53.49,53.61,53.47,53.47,80400.0,29.405,29.4709,29.394,29.394,80400.0
2005-04-06 13:10:00,53.49,53.52,53.47,53.51,25700.0,29.405,29.4215,29.394,29.416,25700.0
2005-04-06 13:15:00,53.51,53.6,53.49,53.6,56400.0,29.416,29.4654,29.405,29.4654,56400.0
2005-04-06 13:20:00,53.59,53.6,53.47,53.48,31600.0,29.4599,29.4654,29.394,29.3995,31600.0
2005-04-06 13:25:00,53.48,53.5,53.46,53.49,12300.0,29.3995,29.4105,29.3885,29.405,12300.0
2005-04-06 13:30:00,53.49,53.5,53.43,53.43,23400.0,29.405,29.4105,29.372,29.372,23400.0
2005-04-06 13:35:00,53.45,53.52,53.44,53.51,33300.0,29.383,29.4215,29.3775,29.416,33300.0
2005-04-06 13:40:00,53.53,53.53,53.49,53.52,13000.0,29.427,29.427,29.405,29.4215,13000.0
2005-04-06 13:45:00,53.53,53.61,53.53,53.61,41600.0,29.427,29.4709,29.427,29.4709,41600.0
2005-04-06 13:50:00,53.6,53.65,53.56,53.62,73300.0,29.4654,29.4929,29.4435,29.4764,73300.0
2005-04-06 13:55:00,53.62,53.66,53.58,53.61,55500.0,29.4764,29.4984,29.4544,29.4709,55500.0
2005-04-06 14:00:00,53.61,53.67,53.57,53.65,86600.0,29.4709,29.5039,29.4489,29.4929,86600.0
2005-04-06 14:05:00,53.65,53.75,53.6,53.66,68100.0,29.4929,29.5479,29.4654,29.4984,68100.0
2005-04-06 14:10:00,53.66,53.73,53.65,53.66,57500.0,29.4984,29.5369,29.4929,29.4984,57500.0
2005-04-06 14:15:00,53.64,53.69,53.62,53.65,26400.0,29.4874,29.5149,29.4764,29.4929,26400.0
2005-04-06 14:20:00,53.64,53.68,53.61,53.63,35400.0,29.4874,29.5094,29.4709,29.4819,35400.0
2005-04-06 14:25:00,53.64,53.7,53.62,53.64,17900.0,29.4874,29.5204,29.4764,29.4874,17900.0
2005-04-06 14:30:00,53.65,53.65,53.59,53.61,18100.0,29.4929,29.4929,29.4599,29.4709,18100.0
2005-04-06 14:35:00,53.63,53.7,53.61,53.69,22700.0,29.4819,29.5204,29.4709,29.5149,22700.0
2005-04-06 14:40:00,53.7,53.73,53.6,53.64,28900.0,29.5204,29.5369,29.4654,29.4874,28900.0
2005-04-06 14:45:00,53.64,53.67,53.57,53.58,23000.0,29.4874,29.5039,29.4489,29.4544,23000.0
2005-04-06 14:50:00,53.59,53.66,53.58,53.63,25700.0,29.4599,29.4984,29.4544,29.4819,25700.0
2005-04-06 14:55:00,53.63,53.69,53.56,53.57,28200.0,29.4819,29.5149,29.4435,29.4489,28200.0
2005-04-06 15:00:00,53.57,53.57,53.51,53.52,24100.0,29.4489,29.4489,29.416,29.4215,24100.0
2005-04-06 15:05:00,53.52,53.52,53.45,53.46,36500.0,29.4215,29.4215,29.383,29.3885,36500.0
2005-04-06 15:10:00,53.46,53.49,53.43,53.49,28100.0,29.3885,29.405,29.372,29.405,28100.0
2005-04-06 15:15:00,53.49,53.5,53.43,53.45,50800.0,29.405,29.4105,29.372,29.383,50800.0
2005-04-06 15:20:00,53.46,53.49,53.4,53.42,47600.0,29.3885,29.405,29.3555,29.3665,47600.0
2005-04-06 15:25:00,53.41,53.42,53.3,53.33,28200.0,29.361,29.3665,29.3005,29.317,28200.0
2005-04-06 15:30:00,53.37,53.45,53.35,53.36,52300.0,29.339,29.383,29.328,29.3335,52300.0
2005-04-06 15:35:00,53.36,53.37,53.32,53.32,71100.0,29.3335,29.339,29.3115,29.3115,71100.0
2005-04-06 15:40:00,53.32,53.56,53.31,53.5,103300.0,29.3115,29.4435,29.306,29.4105,103300.0
2005-04-06 15:45:00,53.48,53.51,53.4,53.5,85100.0,29.3995,29.416,29.3555,29.4105,85100.0
2005-04-06 15:50:00,53.5,53.56,53.37,53.5,97200.0,29.4105,29.4435,29.339,29.4105,97200.0
2005-04-06 15:55:00,53.5,53.54,53.43,53.53,124100.0,29.4105,29.4325,29.372,29.427,124100.0
2005-04-07 09:30:00,53.24,53.4,53.16,53.34,72800.0,29.2675,29.3555,29.2236,29.3225,72800.0
2005-04-07 09:35:00,53.29,53.31,53.1,53.18,49000.0,29.295,29.306,29.1906,29.2346,49000.0
2005-04-07 09:40:00,53.18,53.2,53.13,53.2,43800.0,29.2346,29.2456,29.2071,29.2456,43800.0
2005-04-07 09:45:00,53.2,53.43,53.14,53.42,51400.0,29.2456,29.372,29.2126,29.3665,51400.0
2005-04-07 09:50:00,53.43,53.48,53.33,53.38,45000.0,29.372,29.3995,29.317,29.3445,45000.0
2005-04-07 09:55:00,53.37,53.49,53.37,53.41,20000.0,29.339,29.405,29.339,29.361,20000.0
2005-04-07 10:00:00,53.42,53.55,53.4,53.5,34600.0,29.3665,29.438,29.3555,29.4105,34600.0
2005-04-07 10:05:00,53.51,53.56,53.43,53.45,30500.0,29.416,29.4435,29.372,29.383,30500.0
2005-04-07 10:10:00,53.45,53.48,53.38,53.48,6400.0,29.383,29.3995,29.3445,29.3995,6400.0
2005-04-07 10:15:00,53.51,53.54,53.46,53.54,10900.0,29.416,29.4325,29.3885,29.4325,10900.0
2005-04-07 10:20:00,53.54,53.54,53.5,53.51,22100.0,29.4325,29.4325,29.4105,29.416,22100.0
2005-04-07 10:25:00,53.52,53.67,53.51,53.64,30400.0,29.4215,29.5039,29.416,29.4874,30400.0
2005-04-07 10:30:00,53.68,53.77,53.67,53.74,26400.0,29.5094,29.5589,29.5039,29.5424,26400.0
2005-04-07 10:35:00,53.74,53.74,53.61,53.7,25800.0,29.5424,29.5424,29.4709,29.5204,25800.0
2005-04-07 10:40:00,53.71,53.75,53.7,53.74,16200.0,29.5259,29.5479,29.5204,29.5424,16200.0
2005-04-07 10:45:00,53.74,53.78,53.74,53.75,21100.0,29.5424,29.5644,29.5424,29.5479,21100.0
2005-04-07 10:50:00,53.74,53.85,53.74,53.83,29500.0,29.5424,29.6029,29.5424,29.5919,29500.0
2005-04-07 10:55:00,53.83,53.84,53.75,53.76,45000.0,29.5919,29.5974,29.5479,29.5534,45000.0
2005-04-07 11:00:00,53.76,53.81,53.75,53.81,19500.0,29.5534,29.5809,29.5479,29.5809,19500.0
2005-04-07 11:05:00,53.82,53.84,53.74,53.8,17100.0,29.5864,29.5974,29.5424,29.5754,17100.0
2005-04-07 11:10:00,53.8,53.85,53.8,53.82,25200.0,29.5754,29.6029,29.5754,29.5864,25200.0
2005-04-07 11:15:00,53.82,53.87,53.81,53.86,37200.0,29.5864,29.6139,29.5809,29.6084,37200.0
2005-04-07 11:20:00,53.86,53.87,53.83,53.84,19200.0,29.6084,29.6139,29.5919,29.5974,19200.0
2005-04-07 11:25:00,53.84,53.84,53.74,53.74,27600.0,29.5974,29.5974,29.5424,29.5424,27600.0
2005-04-07 11:30:00,53.75,53.78,53.74,53.76,25500.0,29.5479,29.5644,29.5424,29.5534,25500.0
2005-04-07 11:35:00,53.76,53.79,53.74,53.79,18200.0,29.5534,29.5699,29.5424,29.5699,18200.0
2005-04-07 11:40:00,53.79,53.86,53.78,53.85,18200.0,29.5699,29.6084,29.5644,29.6029,18200.0
2005-04-07 11:45:00,53.86,53.91,53.84,53.85,36600.0,29.6084,29.6359,29.5974,29.6029,36600.0
2005-04-07 11:50:00,53.84,53.89,53.82,53.82,9000.0,29.5974,29.6249,29.5864,29.5864,9000.0
2005-04-07 11:55:00,53.82,53.83,53.81,53.83,7500.0,29.5864,29.5919,29.5809,29.5919,7500.0
2005-04-07 12:00:00,53.81,53.82,53.79,53.8,5300.0,29.5809,29.5864,29.5699,29.5754,5300.0
2005-04-07 12:05:00,53.78,53.79,53.75,53.79,12900.0,29.5644,29.5699,29.5479,29.5699,12900.0
2005-04-07 12:10:00,53.8,53.8,53.74,53.74,15500.0,29.5754,29.5754,29.5424,29.5424,15500.0
2005-04-07 12:15:00,53.75,53.78,53.74,53.78,13200.0,29.5479,29.5644,29.5424,29.5644,13200.0
2005-04-07 12:20:00,53.78,53.8,53.76,53.8,8800.0,29.5644,29.5754,29.5534,29.5754,8800.0
2005-04-07 12:25:00,53.8,53.9,53.79,53.9,10100.0,29.5754,29.6304,29.5699,29.6304,10100.0
2005-04-07 12:30:00,53.9,53.9,53.82,53.82,12600.0,29.6304,29.6304,29.5864,29.5864,12600.0
2005-04-07 12:35:00,53.8,53.95,53.8,53.95,34800.0,29.5754,29.6578,29.5754,29.6578,34800.0
2005-04-07 12:40:00,53.95,54.03,53.95,54.02,57900.0,29.6578,29.7018,29.6578,29.6963,57900.0
2005-04-07 12:45:00,54.02,54.05,53.98,54.0,29000.0,29.6963,29.7128,29.6743,29.6853,29000.0
2005-04-07 12:50:00,54.0,54.02,53.99,54.01,44300.0,29.6853,29.6963,29.6798,29.6908,44300.0
2005-04-07 12:55:00,54.01,54.05,54.01,54.02,55400.0,29.6908,29.7128,29.6908,29.6963,55400.0
2005-04-07 13:00:00,54.02,54.03,53.93,53.98,27600.0,29.6963,29.7018,29.6469,29.6743,27600.0
2005-04-07 13:05:00,53.98,53.99,53.92,53.98,20100.0,29.6743,29.6798,29.6414,29.6743,20100.0
2005-04-07 13:10:00,53.99,54.04,53.93,53.95,34200.0,29.6798,29.7073,29.6469,29.6578,34200.0
2005-04-07 13:15:00,53.95,54.0,53.94,53.97,15900.0,29.6578,29.6853,29.6523,29.6688,15900.0
2005-04-07 13:20:00,53.98,54.01,53.89,54.01,32900.0,29.6743,29.6908,29.6249,29.6908,32900.0
2005-04-07 13:25:00,54.0,54.0,53.91,53.92,14000.0,29.6853,29.6853,29.6359,29.6414,14000.0
2005-04-07 13:30:00,53.92,53.97,53.92,53.95,9400.0,29.6414,29.6688,29.6414,29.6578,9400.0
2005-04-07 13:35:00,53.95,53.97,53.9,53.9,18100.0,29.6578,29.6688,29.6304,29.6304,18100.0
2005-04-07 13:40:00,53.9,53.93,53.88,53.93,198400.0,29.6304,29.6469,29.6194,29.6469,198400.0
2005-04-07 13:45:00,53.93,54.0,53.93,53.96,13600.0,29.6469,29.6853,29.6469,29.6633,13600.0
2005-04-07 13:50:00,53.96,53.98,53.95,53.96,18700.0,29.6633,29.6743,29.6578,29.6633,18700.0
2005-04-07 13:55:00,53.95,54.01,53.95,53.99,84400.0,29.6578,29.6908,29.6578,29.6798,84400.0
2005-04-07 14:00:00,54.01,54.03,53.99,54.01,30900.0,29.6908,29.7018,29.6798,29.6908,30900.0
2005-04-07 14:05:00,54.01,54.02,54.0,54.0,40900.0,29.6908,29.6963,29.6853,29.6853,40900.0
2005-04-07 14:10:00,54.0,54.05,54.0,54.01,52300.0,29.6853,29.7128,29.6853,29.6908,52300.0
2005-04-07 14:15:00,54.0,54.04,54.0,54.0,15400.0,29.6853,29.7073,29.6853,29.6853,15400.0
2005-04-07 14:20:00,54.0,54.09,54.0,54.04,42400.0,29.6853,29.7348,29.6853,29.7073,42400.0
2005-04-07 14:25:00,54.02,54.09,54.02,54.09,13300.0,29.6963,29.7348,29.6963,29.7348,13300.0
2005-04-07 14:30:00,54.09,54.17,54.09,54.15,59800.0,29.7348,29.7788,29.7348,29.7678,59800.0
2005-04-07 14:35:00,54.15,54.19,54.11,54.12,38700.0,29.7678,29.7898,29.7458,29.7513,38700.0
2005-04-07 14:40:00,54.13,54.19,54.13,54.15,35800.0,29.7568,29.7898,29.7568,29.7678,35800.0
2005-04-07 14:45:00,54.15,54.3,54.15,54.28,76700.0,29.7678,29.8503,29.7678,29.8393,76700.0
2005-04-07 14:50:00,54.28,54.3,54.25,54.26,54500.0,29.8393,29.8503,29.8228,29.8283,54500.0
2005-04-07 14:55:00,54.26,54.29,54.17,54.25,45900.0,29.8283,29.8448,29.7788,29.8228,45900.0
2005-04-07 15:00:00,54.25,54.33,54.24,54.32,72300.0,29.8228,29.8667,29.8173,29.8612,72300.0
2005-04-07 15:05:00,54.31,54.33,54.21,54.29,80800.0,29.8557,29.8667,29.8008,29.8448,80800.0
2005-04-07 15:10:00,54.3,54.34,54.3,54.33,37300.0,29.8503,29.8722,29.8503,29.8667,37300.0
2005-04-07 15:15:00,54.34,54.39,54.33,54.39,69100.0,29.8722,29.8997,29.8667,29.8997,69100.0
2005-04-07 15:20:00,54.37,54.38,54.3,54.35,85700.0,29.8887,29.8942,29.8503,29.8777,85700.0
2005-04-07 15:25:00,54.35,54.39,54.35,54.37,51800.0,29.8777,29.8997,29.8777,29.8887,51800.0
2005-04-07 15:30:00,54.38,54.44,54.38,54.43,78600.0,29.8942,29.9272,29.8942,29.9217,78600.0
2005-04-07 15:35:00,54.43,54.43,54.26,54.28,91700.0,29.9217,29.9217,29.8283,29.8393,91700.0
2005-04-07 15:40:00,54.28,54.28,54.1,54.1,61400.0,29.8393,29.8393,29.7403,29.7403,61400.0
2005-04-07 15:45:00,54.12,54.12,53.99,54.0,133700.0,29.7513,29.7513,29.6798,29.6853,133700.0
2005-04-07 15:50:00,54.0,54.03,53.99,54.02,150200.0,29.6853,29.7018,29.6798,29.6963,150200.0
2005-04-07 15:55:00,54.01,54.03,53.98,54.0,194500.0,29.6908,29.7018,29.6743,29.6853,194500.0
2005-04-08 09:30:00,54.15,54.18,54.01,54.05,42600.0,29.7678,29.7843,29.6908,29.7128,42600.0
2005-04-08 09:35:00,54.09,54.3,54.05,54.2,51900.0,29.7348,29.8503,29.7128,29.7953,51900.0
2005-04-08 09:40:00,54.2,54.3,54.1,54.19,69000.0,29.7953,29.8503,29.7403,29.7898,69000.0
2005-04-08 09:45:00,54.2,54.2,54.05,54.09,61500.0,29.7953,29.7953,29.7128,29.7348,61500.0
2005-04-08 09:50:00,54.09,54.2,54.07,54.12,26700.0,29.7348,29.7953,29.7238,29.7513,26700.0
2005-04-08 09:55:00,54.12,54.13,54.02,54.11,26500.0,29.7513,29.7568,29.6963,29.7458,26500.0
2005-04-08 10:00:00,54.1,54.18,54.09,54.13,31000.0,29.7403,29.7843,29.7348,29.7568,31000.0
2005-04-08 10:05:00,54.14,54.15,54.06,54.11,45000.0,29.7623,29.7678,29.7183,29.7458,45000.0
2005-04-08 10:10:00,54.13,54.16,54.08,54.15,27700.0,29.7568,29.7733,29.7293,29.7678,27700.0
2005-04-08 10:15:00,54.14,54.28,54.11,54.28,52600.0,29.7623,29.8393,29.7458,29.8393,52600.0
2005-04-08 10:20:00,54.28,54.28,54.22,54.24,57500.0,29.8393,29.8393,29.8063,29.8173,57500.0
2005-04-08 10:25:00,54.24,54.28,54.21,54.25,40800.0,29.8173,29.8393,29.8008,29.8228,40800.0
2005-04-08 10:30:00,54.26,54.27,54.22,54.25,21100.0,29.8283,29.8338,29.8063,29.8228,21100.0
2005-04-08 10:35:00,54.22,54.24,54.13,54.18,29700.0,29.8063,29.8173,29.7568,29.7843,29700.0
2005-04-08 10:40:00,54.19,54.28,54.19,54.26,56500.0,29.7898,29.8393,29.7898,29.8283,56500.0
2005-04-08 10:45:00,54.25,54.27,54.23,54.26,81200.0,29.8228,29.8338,29.8118,29.8283,81200.0
2005-04-08 10:50:00,54.25,54.26,54.24,54.26,36600.0,29.8228,29.8283,29.8173,29.8283,36600.0
2005-04-08 10:55:00,54.26,54.27,54.23,54.26,37200.0,29.8283,29.8338,29.8118,29.8283,37200.0
2005-04-08 11:00:00,54.26,54.27,54.21,54.24,37600.0,29.8283,29.8338,29.8008,29.8173,37600.0
2005-04-08 11:05:00,54.24,54.25,54.2,54.22,28200.0,29.8173,29.8228,29.7953,29.8063,28200.0
2005-04-08 11:10:00,54.23,54.34,54.2,54.32,63700.0,29.8118,29.8722,29.7953,29.8612,63700.0
2005-04-08 11:15:00,54.31,54.45,54.28,54.3,86800.0,29.8557,29.9327,29.8393,29.8503,86800.0
2005-04-08 11:20:00,54.33,54.36,54.3,54.36,22700.0,29.8667,29.8832,29.8503,29.8832,22700.0
2005-04-08 11:25:00,54.35,54.37,54.3,54.35,14500.0,29.8777,29.8887,29.8503,29.8777,14500.0
2005-04-08 11:30:00,54.38,54.39,54.31,54.35,25600.0,29.8942,29.8997,29.8557,29.8777,25600.0
2005-04-08 11:35:00,54.35,54.39,54.34,54.39,15400.0,29.8777,29.8997,29.8722,29.8997,15400.0
2005-04-08 11:40:00,54.39,54.39,54.26,54.26,44700.0,29.8997,29.8997,29.8283,29.8283,44700.0
2005-04-08 11:45:00,54.26,54.28,54.18,54.26,86800.0,29.8283,29.8393,29.7843,29.8283,86800.0
2005-04-08 11:50:00,54.26,54.3,54.2,54.3,49500.0,29.8283,29.8503,29.7953,29.8503,49500.0
2005-04-08 11:55:00,54.31,54.47,54.31,54.45,130400.0,29.8557,29.9437,29.8557,29.9327,130400.0
2005-04-08 12:00:00,54.45,54.45,54.36,54.45,84100.0,29.9327,29.9327,29.8832,29.9327,84100.0
2005-04-08 12:05:00,54.45,54.47,54.43,54.47,104600.0,29.9327,29.9437,29.9217,29.9437,104600.0
2005-04-08 12:10:00,54.5,54.54,54.48,54.54,86700.0,29.9602,29.9822,29.9492,29.9822,86700.0
2005-04-08 12:15:00,54.51,54.51,54.4,54.49,106900.0,29.9657,29.9657,29.9052,29.9547,106900.0
2005-04-08 12:20:00,54.5,54.54,54.49,54.49,30100.0,29.9602,29.9822,29.9547,29.9547,30100.0
2005-04-08 12:25:00,54.51,54.51,54.46,54.5,53300.0,29.9657,29.9657,29.9382,29.9602,53300.0
2005-04-08 12:30:00,54.49,54.49,54.44,54.44,25300.0,29.9547,29.9547,29.9272,29.9272,25300.0
2005-04-08 12:35:00,54.41,54.47,54.41,54.43,50700.0,29.9107,29.9437,29.9107,29.9217,50700.0
2005-04-08 12:40:00,54.44,54.44,54.34,54.34,14900.0,29.9272,29.9272,29.8722,29.8722,14900.0
2005-04-08 12:45:00,54.34,54.34,54.17,54.17,28500.0,29.8722,29.8722,29.7788,29.7788,28500.0
2005-04-08 12:50:00,54.17,54.21,54.11,54.21,42300.0,29.7788,29.8008,29.7458,29.8008,42300.0
2005-04-08 12:55:00,54.21,54.26,54.18,54.25,18100.0,29.8008,29.8283,29.7843,29.8228,18100.0
2005-04-08 13:00:00,54.25,54.25,54.11,54.15,26400.0,29.8228,29.8228,29.7458,29.7678,26400.0
2005-04-08 13:05:00,54.17,54.18,54.06,54.06,29500.0,29.7788,29.7843,29.7183,29.7183,29500.0
2005-04-08 13:10:00,54.07,54.24,54.06,54.14,51600.0,29.7238,29.8173,29.7183,29.7623,51600.0
2005-04-08 13:15:00,54.15,54.18,54.06,54.1,27300.0,29.7678,29.7843,29.7183,29.7403,27300.0
2005-04-08 13:20:00,54.11,54.18,54.1,54.17,49800.0,29.7458,29.7843,29.7403,29.7788,49800.0
2005-04-08 13:25:00,54.17,54.2,54.15,54.18,23700.0,29.7788,29.7953,29.7678,29.7843,23700.0
2005-04-08 13:30:00,54.18,54.35,54.18,54.35,38200.0,29.7843,29.8777,29.7843,29.8777,38200.0
2005-04-08 13:35:00,54.35,54.42,54.28,54.41,104000.0,29.8777,29.9162,29.8393,29.9107,104000.0
2005-04-08 13:40:00,54.42,54.43,54.36,54.38,24900.0,29.9162,29.9217,29.8832,29.8942,24900.0
2005-04-08 13:45:00,54.38,54.38,54.3,54.3,13800.0,29.8942,29.8942,29.8503,29.8503,13800.0
2005-04-08 13:50:00,54.31,54.41,54.31,54.41,71400.0,29.8557,29.9107,29.8557,29.9107,71400.0
2005-04-08 13:55:00,54.4,54.67,54.4,54.52,56600.0,29.9052,30.0537,29.9052,29.9712,56600.0
2005-04-08 14:00:00,54.53,54.59,54.4,54.43,50800.0,29.9767,30.0097,29.9052,29.9217,50800.0
2005-04-08 14:05:00,54.43,54.48,54.29,54.45,37800.0,29.9217,29.9492,29.8448,29.9327,37800.0
2005-04-08 14:10:00,54.43,54.48,54.34,54.36,45100.0,29.9217,29.9492,29.8722,29.8832,45100.0
2005-04-08 14:15:00,54.37,54.52,54.35,54.47,75000.0,29.8887,29.9712,29.8777,29.9437,75000.0
2005-04-08 14:20:00,54.49,54.5,54.41,54.45,36200.0,29.9547,29.9602,29.9107,29.9327,36200.0
2005-04-08 14:25:00,54.46,54.5,54.43,54.45,31000.0,29.9382,29.9602,29.9217,29.9327,31000.0
2005-04-08 14:30:00,54.45,54.5,54.45,54.46,63200.0,29.9327,29.9602,29.9327,29.9382,63200.0
2005-04-08 14:35:00,54.47,54.5,54.42,54.44,47200.0,29.9437,29.9602,29.9162,29.9272,47200.0
2005-04-08 14:40:00,54.45,54.54,54.45,54.53,53500.0,29.9327,29.9822,29.9327,29.9767,53500.0
2005-04-08 14:45:00,54.52,54.55,54.49,54.53,70000.0,29.9712,29.9877,29.9547,29.9767,70000.0
2005-04-08 14:50:00,54.54,54.54,54.41,54.43,33200.0,29.9822,29.9822,29.9107,29.9217,33200.0
2005-04-08 14:55:00,54.42,54.51,54.42,54.51,48800.0,29.9162,29.9657,29.9162,29.9657,48800.0
2005-04-08 15:00:00,54.5,54.52,54.45,54.5,103300.0,29.9602,29.9712,29.9327,29.9602,103300.0
2005-04-08 15:05:00,54.49,54.5,54.45,54.45,65300.0,29.9547,29.9602,29.9327,29.9327,65300.0
2005-04-08 15:10:00,54.46,54.51,54.38,54.38,60200.0,29.9382,29.9657,29.8942,29.8942,60200.0
2005-04-08 15:15:00,54.38,54.41,54.3,54.32,67800.0,29.8942,29.9107,29.8503,29.8612,67800.0
2005-04-08 15:20:00,54.31,54.38,54.26,54.33,37500.0,29.8557,29.8942,29.8283,29.8667,37500.0
2005-04-08 15:25:00,54.32,54.33,54.28,54.3,26900.0,29.8612,29.8667,29.8393,29.8503,26900.0
2005-04-08 15:30:00,54.29,54.3,54.2,54.2,75100.0,29.8448,29.8503,29.7953,29.7953,75100.0
2005-04-08 15:35:00,54.21,54.25,54.2,54.23,47200.0,29.8008,29.8228,29.7953,29.8118,47200.0
2005-04-08 15:40:00,54.24,54.27,54.19,54.24,44400.0,29.8173,29.8338,29.7898,29.8173,44400.0
2005-04-08 15:45:00,54.25,54.28,54.19,54.28,49500.0,29.8228,29.8393,29.7898,29.8393,49500.0
2005-04-08 15:50:00,54.28,54.41,54.28,54.41,81700.0,29.8393,29.9107,29.8393,29.9107,81700.0
2005-04-08 15:55:00,54.41,54.41,54.21,54.26,118400.0,29.9107,29.9107,29.8008,29.8283,118400.0
2005-04-11 09:30:00,54.31,54.39,54.31,54.34,51800.0,29.8557,29.8997,29.8557,29.8722,51800.0
2005-04-11 09:35:00,54.35,54.55,54.33,54.53,24900.0,29.8777,29.9877,29.8667,29.9767,24900.0
2005-04-11 09:40:00,54.53,54.67,54.45,54.51,39200.0,29.9767,30.0537,29.9327,29.9657,39200.0
2005-04-11 09:45:00,54.51,54.57,54.49,54.55,58400.0,29.9657,29.9987,29.9547,29.9877,58400.0
2005-04-11 09:50:00,54.55,54.59,54.51,54.51,32300.0,29.9877,30.0097,29.9657,29.9657,32300.0
2005-04-11 09:55:00,54.52,54.68,54.52,54.57,38500.0,29.9712,30.0591,29.9712,29.9987,38500.0
2005-04-11 10:00:00,54.57,54.58,54.49,54.49,17100.0,29.9987,30.0042,29.9547,29.9547,17100.0
2005-04-11 10:05:00,54.49,54.49,54.37,54.4,21600.0,29.9547,29.9547,29.8887,29.9052,21600.0
2005-04-11 10:10:00,54.4,54.42,54.39,54.42,72400.0,29.9052,29.9162,29.8997,29.9162,72400.0
2005-04-11 10:15:00,54.42,54.47,54.32,54.38,18400.0,29.9162,29.9437,29.8612,29.8942,18400.0
2005-04-11 10:20:00,54.38,54.47,54.34,54.46,34200.0,29.8942,29.9437,29.8722,29.9382,34200.0
2005-04-11 10:25:00,54.45,54.45,54.35,54.41,14800.0,29.9327,29.9327,29.8777,29.9107,14800.0
2005-04-11 10:30:00,54.39,54.51,54.38,54.5,28100.0,29.8997,29.9657,29.8942,29.9602,28100.0
2005-04-11 10:35:00,54.5,54.54,54.41,54.43,19000.0,29.9602,29.9822,29.9107,29.9217,19000.0
2005-04-11 10:40:00,54.44,54.44,54.33,54.33,26400.0,29.9272,29.9272,29.8667,29.8667,26400.0
2005-04-11 10:45:00,54.33,54.35,54.32,54.33,31700.0,29.8667,29.8777,29.8612,29.8667,31700.0
2005-04-11 10:50:00,54.35,54.39,54.31,54.39,46000.0,29.8777,29.8997,29.8557,29.8997,46000.0
2005-04-11 10:55:00,54.36,54.37,54.32,54.34,9400.0,29.8832,29.8887,29.8612,29.8722,9400.0
2005-04-11 11:00:00,54.34,54.38,54.3,54.38,24600.0,29.8722,29.8942,29.8503,29.8942,24600.0
2005-04-11 11:05:00,54.38,54.43,54.35,54.35,23600.0,29.8942,29.9217,29.8777,29.8777,23600.0
2005-04-11 11:10:00,54.35,54.42,54.35,54.42,19100.0,29.8777,29.9162,29.8777,29.9162,19100.0
2005-04-11 11:15:00,54.42,54.44,54.38,54.4,41400.0,29.9162,29.9272,29.8942,29.9052,41400.0
2005-04-11 11:20:00,54.4,54.4,54.33,54.34,22000.0,29.9052,29.9052,29.8667,29.8722,22000.0
2005-04-11 11:25:00,54.34,54.34,54.15,54.26,58500.0,29.8722,29.8722,29.7678,29.8283,58500.0
2005-04-11 11:30:00,54.26,54.26,54.01,54.26,40100.0,29.8283,29.8283,29.6908,29.8283,40100.0
2005-04-11 11:35:00,54.28,54.36,54.25,54.3,12000.0,29.8393,29.8832,29.8228,29.8503,12000.0
2005-04-11 11:40:00,54.31,54.35,54.3,54.33,21800.0,29.8557,29.8777,29.8503,29.8667,21800.0
2005-04-11 11:45:00,54.34,54.34,54.3,54.32,11500.0,29.8722,29.8722,29.8503,29.8612,11500.0
2005-04-11 11:50:00,54.32,54.36,54.29,54.35,34400.0,29.8612,29.8832,29.8448,29.8777,34400.0
2005-04-11 11:55:00,54.35,54.36,54.32,54.34,50100.0,29.8777,29.8832,29.8612,29.8722,50100.0
2005-04-11 12:00:00,54.33,54.45,54.32,54.41,19400.0,29.8667,29.9327,29.8612,29.9107,19400.0
2005-04-11 12:05:00,54.41,54.42,54.31,54.34,6300.0,29.9107,29.9162,29.8557,29.8722,6300.0
2005-04-11 12:10:00,54.36,54.38,54.32,54.38,6700.0,29.8832,29.8942,29.8612,29.8942,6700.0
2005-04-11 12:15:00,54.38,54.38,54.37,54.38,5700.0,29.8942,29.8942,29.8887,29.8942,5700.0
2005-04-11 12:20:00,54.38,54.39,54.37,54.37,6900.0,29.8942,29.8997,29.8887,29.8887,6900.0
2005-04-11 12:25:00,54.38,54.49,54.37,54.47,15500.0,29.8942,29.9547,29.8887,29.9437,15500.0
2005-04-11 12:30:00,54.47,54.55,54.32,54.32,26400.0,29.9437,29.9877,29.8612,29.8612,26400.0
2005-04-11 12:35:00,54.34,54.37,54.32,54.37,15800.0,29.8722,29.8887,29.8612,29.8887,15800.0
2005-04-11 12:40:00,54.37,54.37,54.36,54.37,13000.0,29.8887,29.8887,29.8832,29.8887,13000.0
2005-04-11 12:45:00,54.37,54.4,54.37,54.38,16900.0,29.8887,29.9052,29.8887,29.8942,16900.0
2005-04-11 12:50:00,54.38,54.39,54.37,54.38,18600.0,29.8942,29.8997,29.8887,29.8942,18600.0
2005-04-11 12:55:00,54.37,54.41,54.37,54.41,11300.0,29.8887,29.9107,29.8887,29.9107,11300.0
2005-04-11 13:00:00,54.41,54.45,54.41,54.44,9800.0,29.9107,29.9327,29.9107,29.9272,9800.0
2005-04-11 13:05:00,54.43,54.45,54.4,54.42,28300.0,29.9217,29.9327,29.9052,29.9162,28300.0
2005-04-11 13:10:00,54.43,54.43,54.35,54.36,20100.0,29.9217,29.9217,29.8777,29.8832,20100.0
2005-04-11 13:15:00,54.39,54.42,54.37,54.42,17900.0,29.8997,29.9162,29.8887,29.9162,17900.0
2005-04-11 13:20:00,54.42,54.42,54.35,54.42,42400.0,29.9162,29.9162,29.8777,29.9162,42400.0
2005-04-11 13:25:00,54.41,54.43,54.38,54.42,15800.0,29.9107,29.9217,29.8942,29.9162,15800.0
2005-04-11 13:30:00,54.42,54.43,54.41,54.41,14400.0,29.9162,29.9217,29.9107,29.9107,14400.0
2005-04-11 13:35:00,54.42,54.44,54.41,54.43,8300.0,29.9162,29.9272,29.9107,29.9217,8300.0
2005-04-11 13:40:00,54.44,54.44,54.41,54.41,50400.0,29.9272,29.9272,29.9107,29.9107,50400.0
2005-04-11 13:45:00,54.42,54.42,54.35,54.41,87700.0,29.9162,29.9162,29.8777,29.9107,87700.0
2005-04-11 13:50:00,54.41,54.43,54.35,54.36,26300.0,29.9107,29.9217,29.8777,29.8832,26300.0
2005-04-11 13:55:00,54.37,54.41,54.3,54.39,35200.0,29.8887,29.9107,29.8503,29.8997,35200.0
2005-04-11 14:00:00,54.36,54.41,54.35,54.35,25200.0,29.8832,29.9107,29.8777,29.8777,25200.0
2005-04-11 14:05:00,54.36,54.42,54.33,54.36,30400.0,29.8832,29.9162,29.8667,29.8832,30400.0
2005-04-11 14:10:00,54.39,54.39,54.34,54.34,25800.0,29.8997,29.8997,29.8722,29.8722,25800.0
2005-04-11 14:15:00,54.35,54.41,54.35,54.38,13200.0,29.8777,29.9107,29.8777,29.8942,13200.0
2005-04-11 14:20:00,54.38,54.5,54.37,54.44,33300.0,29.8942,29.9602,29.8887,29.9272,33300.0
2005-04-11 14:25:00,54.44,54.44,54.38,54.38,25500.0,29.9272,29.9272,29.8942,29.8942,25500.0
2005-04-11 14:30:00,54.39,54.46,54.38,54.42,18200.0,29.8997,29.9382,29.8942,29.9162,18200.0
2005-04-11 14:35:00,54.41,54.41,54.37,54.37,6600.0,29.9107,29.9107,29.8887,29.8887,6600.0
2005-04-11 14:40:00,54.37,54.43,54.37,54.43,25300.0,29.8887,29.9217,29.8887,29.9217,25300.0
2005-04-11 14:45:00,54.43,54.46,54.39,54.41,25300.0,29.9217,29.9382,29.8997,29.9107,25300.0
2005-04-11 14:50:00,54.41,54.42,54.35,54.35,23600.0,29.9107,29.9162,29.8777,29.8777,23600.0
2005-04-11 14:55:00,54.35,54.44,54.35,54.43,33800.0,29.8777,29.9272,29.8777,29.9217,33800.0
2005-04-11 15:00:00,54.43,54.44,54.4,54.44,31700.0,29.9217,29.9272,29.9052,29.9272,31700.0
2005-04-11 15:05:00,54.43,54.46,54.34,54.35,32600.0,29.9217,29.9382,29.8722,29.8777,32600.0
2005-04-11 15:10:00,54.35,54.44,54.21,54.31,153600.0,29.8777,29.9272,29.8008,29.8557,153600.0
2005-04-11 15:15:00,54.29,54.37,54.21,54.33,82700.0,29.8448,29.8887,29.8008,29.8667,82700.0
2005-04-11 15:20:00,54.34,54.39,54.3,54.39,37000.0,29.8722,29.8997,29.8503,29.8997,37000.0
2005-04-11 15:25:00,54.39,54.39,54.28,54.32,22100.0,29.8997,29.8997,29.8393,29.8612,22100.0
2005-04-11 15:30:00,54.32,54.42,54.32,54.36,53300.0,29.8612,29.9162,29.8612,29.8832,53300.0
2005-04-11 15:35:00,54.36,54.44,54.36,54.38,52200.0,29.8832,29.9272,29.8832,29.8942,52200.0
2005-04-11 15:40:00,54.37,54.42,54.36,54.41,51200.0,29.8887,29.9162,29.8832,29.9107,51200.0
2005-04-11 15:45:00,54.41,54.41,54.32,54.32,88600.0,29.9107,29.9107,29.8612,29.8612,88600.0
2005-04-11 15:50:00,54.33,54.65,54.29,54.36,67700.0,29.8667,30.0427,29.8448,29.8832,67700.0
2005-04-11 15:55:00,54.36,54.4,54.33,54.35,105100.0,29.8832,29.9052,29.8667,29.8777,105100.0
2005-04-12 09:30:00,54.05,54.1,53.9,53.9,69600.0,29.7128,29.7403,29.6304,29.6304,69600.0
2005-04-12 09:35:00,53.93,54.05,53.84,53.89,38900.0,29.6469,29.7128,29.5974,29.6249,38900.0
2005-04-12 09:40:00,53.85,53.86,53.62,53.64,166000.0,29.6029,29.6084,29.4764,29.4874,166000.0
2005-04-12 09:45:00,53.64,53.69,53.53,53.55,50300.0,29.4874,29.5149,29.427,29.438,50300.0
2005-04-12 09:50:00,53.54,53.58,53.35,53.5,49900.0,29.4325,29.4544,29.328,29.4105,49900.0
2005-04-12 09:55:00,53.51,53.53,53.29,53.3,79600.0,29.416,29.427,29.295,29.3005,79600.0
2005-04-12 10:00:00,53.31,53.32,53.16,53.19,97700.0,29.306,29.3115,29.2236,29.2401,97700.0
2005-04-12 10:05:00,53.21,53.29,53.17,53.17,92400.0,29.251,29.295,29.2291,29.2291,92400.0
2005-04-12 10:10:00,53.17,53.19,53.1,53.16,64400.0,29.2291,29.2401,29.1906,29.2236,64400.0
2005-04-12 10:15:00,53.16,53.19,53.15,53.19,67800.0,29.2236,29.2401,29.2181,29.2401,67800.0
2005-04-12 10:20:00,53.18,53.21,53.16,53.16,61400.0,29.2346,29.251,29.2236,29.2236,61400.0
2005-04-12 10:25:00,53.15,53.23,53.13,53.23,124600.0,29.2181,29.262,29.2071,29.262,124600.0
2005-04-12 10:30:00,53.21,53.26,53.2,53.26,96600.0,29.251,29.2785,29.2456,29.2785,96600.0
2005-04-12 10:35:00,53.26,53.35,53.26,53.28,86400.0,29.2785,29.328,29.2785,29.2895,86400.0
2005-04-12 10:40:00,53.29,53.29,53.15,53.21,59100.0,29.295,29.295,29.2181,29.251,59100.0
2005-04-12 10:45:00,53.19,53.28,53.15,53.24,62500.0,29.2401,29.2895,29.2181,29.2675,62500.0
2005-04-12 10:50:00,53.22,53.24,53.16,53.19,36400.0,29.2565,29.2675,29.2236,29.2401,36400.0
2005-04-12 10:55:00,53.22,53.22,53.17,53.18,84500.0,29.2565,29.2565,29.2291,29.2346,84500.0
2005-04-12 11:00:00,53.18,53.18,53.16,53.17,54800.0,29.2346,29.2346,29.2236,29.2291,54800.0
2005-04-12 11:05:00,53.13,53.23,53.11,53.23,63000.0,29.2071,29.262,29.1961,29.262,63000.0
2005-04-12 11:10:00,53.23,53.23,53.1,53.14,49600.0,29.262,29.262,29.1906,29.2126,49600.0
2005-04-12 11:15:00,53.14,53.19,53.12,53.12,31000.0,29.2126,29.2401,29.2016,29.2016,31000.0
2005-04-12 11:20:00,53.13,53.17,53.11,53.12,41200.0,29.2071,29.2291,29.1961,29.2016,41200.0
2005-04-12 11:25:00,53.11,53.12,53.1,53.11,16500.0,29.1961,29.2016,29.1906,29.1961,16500.0
2005-04-12 11:30:00,53.12,53.17,53.11,53.17,40300.0,29.2016,29.2291,29.1961,29.2291,40300.0
2005-04-12 11:35:00,53.17,53.17,53.14,53.15,37700.0,29.2291,29.2291,29.2126,29.2181,37700.0
2005-04-12 11:40:00,53.16,53.16,53.1,53.11,32700.0,29.2236,29.2236,29.1906,29.1961,32700.0
2005-04-12 11:45:00,53.12,53.17,53.11,53.15,26400.0,29.2016,29.2291,29.1961,29.2181,26400.0
2005-04-12 11:50:00,53.16,53.18,53.16,53.18,35000.0,29.2236,29.2346,29.2236,29.2346,35000.0
2005-04-12 11:55:00,53.17,53.2,53.14,53.15,61200.0,29.2291,29.2456,29.2126,29.2181,61200.0
2005-04-12 12:00:00,53.15,53.15,53.1,53.12,21500.0,29.2181,29.2181,29.1906,29.2016,21500.0
2005-04-12 12:05:00,53.14,53.14,53.1,53.12,28200.0,29.2126,29.2126,29.1906,29.2016,28200.0
2005-04-12 12:10:00,53.12,53.14,53.12,53.14,43500.0,29.2016,29.2126,29.2016,29.2126,43500.0
2005-04-12 12:15:00,53.14,53.14,53.13,53.14,6300.0,29.2126,29.2126,29.2071,29.2126,6300.0
2005-04-12 12:20:00,53.14,53.16,53.13,53.14,23000.0,29.2126,29.2236,29.2071,29.2126,23000.0
2005-04-12 12:25:00,53.15,53.15,53.12,53.14,22200.0,29.2181,29.2181,29.2016,29.2126,22200.0
2005-04-12 12:30:00,53.13,53.16,53.13,53.15,39500.0,29.2071,29.2236,29.2071,29.2181,39500.0
2005-04-12 12:35:00,53.15,53.16,53.1,53.11,17100.0,29.2181,29.2236,29.1906,29.1961,17100.0
2005-04-12 12:40:00,53.12,53.15,53.12,53.15,10200.0,29.2016,29.2181,29.2016,29.2181,10200.0
2005-04-12 12:45:00,53.16,53.19,53.16,53.19,42000.0,29.2236,29.2401,29.2236,29.2401,42000.0
2005-04-12 12:50:00,53.19,53.23,53.18,53.23,94500.0,29.2401,29.262,29.2346,29.262,94500.0
2005-04-12 12:55:00,53.23,53.23,53.15,53.16,11100.0,29.262,29.262,29.2181,29.2236,11100.0
2005-04-12 13:00:00,53.15,53.17,53.15,53.15,47400.0,29.2181,29.2291,29.2181,29.2181,47400.0
2005-04-12 13:05:00,53.16,53.18,53.15,53.15,21200.0,29.2236,29.2346,29.2181,29.2181,21200.0
2005-04-12 13:10:00,53.15,53.19,53.15,53.19,35900.0,29.2181,29.2401,29.2181,29.2401,35900.0
2005-04-12 13:15:00,53.18,53.2,53.18,53.19,32700.0,29.2346,29.2456,29.2346,29.2401,32700.0
2005-04-12 13:20:00,53.19,53.19,53.17,53.17,13100.0,29.2401,29.2401,29.2291,29.2291,13100.0
2005-04-12 13:25:00,53.17,53.18,53.14,53.14,29600.0,29.2291,29.2346,29.2126,29.2126,29600.0
2005-04-12 13:30:00,53.14,53.14,53.1,53.12,27600.0,29.2126,29.2126,29.1906,29.2016,27600.0
2005-04-12 13:35:00,53.13,53.13,53.09,53.1,34700.0,29.2071,29.2071,29.1851,29.1906,34700.0
2005-04-12 13:40:00,53.1,53.1,53.04,53.04,49900.0,29.1906,29.1906,29.1576,29.1576,49900.0
2005-04-12 13:45:00,53.04,53.07,53.03,53.05,43400.0,29.1576,29.1741,29.1521,29.1631,43400.0
2005-04-12 13:50:00,53.06,53.06,53.02,53.02,67200.0,29.1686,29.1686,29.1466,29.1466,67200.0
2005-04-12 13:55:00,53.02,53.03,52.95,52.95,41800.0,29.1466,29.1521,29.1081,29.1081,41800.0
2005-04-12 14:00:00,52.96,53.11,52.9,53.1,81900.0,29.1136,29.1961,29.0806,29.1906,81900.0
2005-04-12 14:05:00,53.1,53.17,53.06,53.17,125400.0,29.1906,29.2291,29.1686,29.2291,125400.0
2005-04-12 14:10:00,53.17,53.37,53.17,53.27,98500.0,29.2291,29.339,29.2291,29.284,98500.0
2005-04-12 14:15:00,53.26,53.4,53.26,53.35,85400.0,29.2785,29.3555,29.2785,29.328,85400.0
2005-04-12 14:20:00,53.36,53.5,53.35,53.45,131900.0,29.3335,29.4105,29.328,29.383,131900.0
2005-04-12 14:25:00,53.45,53.53,53.38,53.43,107300.0,29.383,29.427,29.3445,29.372,107300.0
2005-04-12 14:30:00,53.44,53.6,53.38,53.55,115800.0,29.3775,29.4654,29.3445,29.438,115800.0
2005-04-12 14:35:00,53.55,53.55,53.46,53.5,81500.0,29.438,29.438,29.3885,29.4105,81500.0
2005-04-12 14:40:00,53.5,53.54,53.46,53.53,106700.0,29.4105,29.4325,29.3885,29.427,106700.0
2005-04-12 14:45:00,53.55,53.65,53.54,53.65,89800.0,29.438,29.4929,29.4325,29.4929,89800.0
2005-04-12 14:50:00,53.64,53.68,53.62,53.68,161800.0,29.4874,29.5094,29.4764,29.5094,161800.0
2005-04-12 14:55:00,53.69,53.82,53.68,53.76,65800.0,29.5149,29.5864,29.5094,29.5534,65800.0
2005-04-12 15:00:00,53.77,53.8,53.71,53.8,120900.0,29.5589,29.5754,29.5259,29.5754,120900.0
2005-04-12 15:05:00,53.83,53.85,53.65,53.79,47100.0,29.5919,29.6029,29.4929,29.5699,47100.0
2005-04-12 15:10:00,53.79,53.8,53.68,53.68,125200.0,29.5699,29.5754,29.5094,29.5094,125200.0
2005-04-12 15:15:00,53.69,53.79,53.67,53.77,66800.0,29.5149,29.5699,29.5039,29.5589,66800.0
2005-04-12 15:20:00,53.77,53.78,53.65,53.65,29200.0,29.5589,29.5644,29.4929,29.4929,29200.0
2005-04-12 15:25:00,53.73,53.77,53.71,53.74,62500.0,29.5369,29.5589,29.5259,29.5424,62500.0
2005-04-12 15:30:00,53.74,53.89,53.74,53.87,94400.0,29.5424,29.6249,29.5424,29.6139,94400.0
2005-04-12 15:35:00,53.88,53.91,53.84,53.85,61200.0,29.6194,29.6359,29.5974,29.6029,61200.0
2005-04-12 15:40:00,53.85,53.85,53.73,53.79,72200.0,29.6029,29.6029,29.5369,29.5699,72200.0
2005-04-12 15:45:00,53.81,53.94,53.8,53.94,55000.0,29.5809,29.6523,29.5754,29.6523,55000.0
2005-04-12 15:50:00,53.93,53.94,53.86,53.88,59200.0,29.6469,29.6523,29.6084,29.6194,59200.0
2005-04-12 15:55:00,53.88,53.88,53.79,53.82,59300.0,29.6194,29.6194,29.5699,29.5864,59300.0
2005-04-13 09:30:00,53.8,53.81,53.48,53.49,136200.0,29.5754,29.5809,29.3995,29.405,136200.0
2005-04-13 09:35:00,53.49,53.62,53.44,53.56,124900.0,29.405,29.4764,29.3775,29.4435,124900.0
2005-04-13 09:40:00,53.56,53.84,53.55,53.81,86300.0,29.4435,29.5974,29.438,29.5809,86300.0
2005-04-13 09:45:00,53.82,53.82,53.73,53.73,53300.0,29.5864,29.5864,29.5369,29.5369,53300.0
2005-04-13 09:50:00,53.75,53.75,53.7,53.74,81200.0,29.5479,29.5479,29.5204,29.5424,81200.0
2005-04-13 09:55:00,53.74,53.74,53.54,53.61,202500.0,29.5424,29.5424,29.4325,29.4709,202500.0
2005-04-13 10:00:00,53.62,53.62,53.54,53.59,247700.0,29.4764,29.4764,29.4325,29.4599,247700.0
2005-04-13 10:05:00,53.59,53.67,53.59,53.6,89400.0,29.4599,29.5039,29.4599,29.4654,89400.0
2005-04-13 10:10:00,53.62,53.62,53.54,53.61,66100.0,29.4764,29.4764,29.4325,29.4709,66100.0
2005-04-13 10:15:00,53.6,53.63,53.55,53.56,50000.0,29.4654,29.4819,29.438,29.4435,50000.0
2005-04-13 10:20:00,53.55,53.55,53.44,53.51,142300.0,29.438,29.438,29.3775,29.416,142300.0
2005-04-13 10:25:00,53.5,53.63,53.5,53.6,36800.0,29.4105,29.4819,29.4105,29.4654,36800.0
2005-04-13 10:30:00,53.6,53.71,53.6,53.6,156800.0,29.4654,29.5259,29.4654,29.4654,156800.0
2005-04-13 10:35:00,53.62,53.64,53.56,53.58,33100.0,29.4764,29.4874,29.4435,29.4544,33100.0
2005-04-13 10:40:00,53.59,53.59,53.55,53.57,79300.0,29.4599,29.4599,29.438,29.4489,79300.0
2005-04-13 10:45:00,53.57,53.64,53.5,53.6,26000.0,29.4489,29.4874,29.4105,29.4654,26000.0
2005-04-13 10:50:00,53.61,53.61,53.5,53.56,15300.0,29.4709,29.4709,29.4105,29.4435,15300.0
2005-04-13 10:55:00,53.58,53.62,53.58,53.62,46400.0,29.4544,29.4764,29.4544,29.4764,46400.0
2005-04-13 11:00:00,53.62,53.64,53.6,53.61,234600.0,29.4764,29.4874,29.4654,29.4709,234600.0
2005-04-13 11:05:00,53.6,53.65,53.6,53.63,38400.0,29.4654,29.4929,29.4654,29.4819,38400.0
2005-04-13 11:10:00,53.64,53.65,53.62,53.65,36700.0,29.4874,29.4929,29.4764,29.4929,36700.0
2005-04-13 11:15:00,53.64,53.73,53.63,53.69,114700.0,29.4874,29.5369,29.4819,29.5149,114700.0
2005-04-13 11:20:00,53.7,53.7,53.62,53.63,80700.0,29.5204,29.5204,29.4764,29.4819,80700.0
2005-04-13 11:25:00,53.65,53.65,53.6,53.65,22200.0,29.4929,29.4929,29.4654,29.4929,22200.0
2005-04-13 11:30:00,53.64,53.65,53.61,53.65,51000.0,29.4874,29.4929,29.4709,29.4929,51000.0
2005-04-13 11:35:00,53.66,53.68,53.63,53.63,57600.0,29.4984,29.5094,29.4819,29.4819,57600.0
2005-04-13 11:40:00,53.64,53.7,53.62,53.7,95200.0,29.4874,29.5204,29.4764,29.5204,95200.0
2005-04-13 11:45:00,53.7,54.26,53.64,54.2,401200.0,29.5204,29.8283,29.4874,29.7953,401200.0
2005-04-13 11:50:00,54.25,54.6,54.19,54.55,404800.0,29.8228,30.0152,29.7898,29.9877,404800.0
2005-04-13 11:55:00,54.57,54.7,54.4,54.49,281700.0,29.9987,30.0701,29.9052,29.9547,281700.0
2005-04-13 12:00:00,54.43,55.0,54.43,54.99,491700.0,29.9217,30.2351,29.9217,30.2296,491700.0
2005-04-13 12:05:00,54.95,55.25,54.87,55.11,383400.0,30.2076,30.3725,30.1636,30.2955,383400.0
2005-04-13 12:10:00,55.1,55.75,55.05,55.59,317600.0,30.29,30.6474,30.2625,30.5594,317600.0
2005-04-13 12:15:00,55.59,55.64,55.09,55.11,208400.0,30.5594,30.5869,30.2845,30.2955,208400.0
2005-04-13 12:20:00,55.1,55.25,55.09,55.21,289300.0,30.29,30.3725,30.2845,30.3505,289300.0
2005-04-13 12:25:00,55.2,55.5,55.2,55.35,347000.0,30.345,30.5099,30.345,30.4275,347000.0
2005-04-13 12:30:00,55.33,55.66,55.31,55.63,265900.0,30.4165,30.5979,30.4055,30.5814,265900.0
2005-04-13 12:35:00,55.63,55.76,55.6,55.64,341200.0,30.5814,30.6529,30.5649,30.5869,341200.0
2005-04-13 12:40:00,55.65,55.91,55.63,55.87,407100.0,30.5924,30.7353,30.5814,30.7133,407100.0
2005-04-13 12:45:00,55.87,55.91,55.78,55.88,158100.0,30.7133,30.7353,30.6638,30.7188,158100.0
2005-04-13 12:50:00,55.87,56.2,55.87,56.05,202500.0,30.7133,30.8947,30.7133,30.8123,202500.0
2005-04-13 12:55:00,56.06,56.34,55.95,56.25,311700.0,30.8178,30.9717,30.7573,30.9222,311700.0
2005-04-13 13:00:00,56.25,56.65,56.25,56.58,264700.0,30.9222,31.1421,30.9222,31.1036,264700.0
2005-04-13 13:05:00,56.65,56.85,56.4,56.48,365500.0,31.1421,31.2521,31.0047,31.0487,365500.0
2005-04-13 13:10:00,56.49,56.52,56.33,56.4,291400.0,31.0542,31.0706,30.9662,31.0047,291400.0
2005-04-13 13:15:00,56.41,56.75,56.39,56.65,245300.0,31.0102,31.1971,30.9992,31.1421,245300.0
2005-04-13 13:20:00,56.66,56.89,56.52,56.85,173700.0,31.1476,31.274,31.0706,31.2521,173700.0
2005-04-13 13:25:00,56.86,56.87,56.6,56.61,328500.0,31.2576,31.2631,31.1146,31.1201,328500.0
2005-04-13 13:30:00,56.61,56.62,55.2,56.6,190200.0,31.1201,31.1256,30.345,31.1146,190200.0
2005-04-13 13:35:00,56.58,56.66,56.51,56.58,177900.0,31.1036,31.1476,31.0652,31.1036,177900.0
2005-04-13 13:40:00,56.58,56.66,56.45,56.63,182100.0,31.1036,31.1476,31.0322,31.1311,182100.0
2005-04-13 13:45:00,56.65,56.71,56.6,56.61,196800.0,31.1421,31.1751,31.1146,31.1201,196800.0
2005-04-13 13:50:00,56.61,56.61,56.38,56.4,106800.0,31.1201,31.1201,30.9937,31.0047,106800.0
2005-04-13 13:55:00,56.41,56.52,56.33,56.5,445100.0,31.0102,31.0706,30.9662,31.0597,445100.0
2005-04-13 14:00:00,56.5,56.5,56.42,56.42,127300.0,31.0597,31.0597,31.0157,31.0157,127300.0
2005-04-13 14:05:00,56.43,56.45,56.37,56.45,173600.0,31.0212,31.0322,30.9882,31.0322,173600.0
2005-04-13 14:10:00,56.42,56.47,56.38,56.43,115600.0,31.0157,31.0432,30.9937,31.0212,115600.0
2005-04-13 14:15:00,56.44,56.65,56.44,56.55,136100.0,31.0267,31.1421,31.0267,31.0871,136100.0
2005-04-13 14:20:00,56.54,56.71,56.54,56.6,305000.0,31.0816,31.1751,31.0816,31.1146,305000.0
2005-04-13 14:25:00,56.6,56.6,56.4,56.45,93500.0,31.1146,31.1146,31.0047,31.0322,93500.0
2005-04-13 14:30:00,56.46,56.61,56.45,56.5,231300.0,31.0377,31.1201,31.0322,31.0597,231300.0
2005-04-13 14:35:00,56.5,56.63,56.5,56.53,78700.0,31.0597,31.1311,31.0597,31.0761,78700.0
2005-04-13 14:40:00,56.55,56.65,56.5,56.63,199600.0,31.0871,31.1421,31.0597,31.1311,199600.0
2005-04-13 14:45:00,56.65,57.16,56.64,57.09,367900.0,31.1421,31.4225,31.1366,31.384,367900.0
2005-04-13 14:50:00,57.09,57.17,56.95,56.95,567500.0,31.384,31.428,31.307,31.307,567500.0
2005-04-13 14:55:00,56.95,57.1,56.94,56.95,212300.0,31.307,31.3895,31.3015,31.307,212300.0
2005-04-13 15:00:00,56.96,56.98,56.8,56.86,318800.0,31.3125,31.3235,31.2246,31.2576,318800.0
2005-04-13 15:05:00,56.85,56.94,56.8,56.9,191300.0,31.2521,31.3015,31.2246,31.2795,191300.0
2005-04-13 15:10:00,56.9,57.1,56.88,56.88,275900.0,31.2795,31.3895,31.2686,31.2686,275900.0
2005-04-13 15:15:00,56.88,57.3,56.88,57.1,368400.0,31.2686,31.4994,31.2686,31.3895,368400.0
2005-04-13 15:20:00,57.1,57.3,57.09,57.23,174700.0,31.3895,31.4994,31.384,31.461,174700.0
2005-04-13 15:25:00,57.2,57.3,57.14,57.24,352500.0,31.4445,31.4994,31.4115,31.4665,352500.0
2005-04-13 15:30:00,57.25,57.61,57.22,57.5,434200.0,31.472,31.6699,31.4555,31.6094,434200.0
2005-04-13 15:35:00,57.5,57.51,57.25,57.37,229800.0,31.6094,31.6149,31.472,31.5379,229800.0
2005-04-13 15:40:00,57.3,57.49,57.25,57.39,307200.0,31.4994,31.6039,31.472,31.5489,307200.0
2005-04-13 15:45:00,57.4,57.8,57.4,57.62,594600.0,31.5544,31.7743,31.5544,31.6753,594600.0
2005-04-13 15:50:00,57.65,57.9,57.57,57.58,535000.0,31.6918,31.8293,31.6479,31.6534,535000.0
2005-04-13 15:55:00,57.56,57.6,57.1,57.17,532600.0,31.6424,31.6644,31.3895,31.428,532600.0
2005-04-14 09:30:00,56.88,56.89,56.5,56.55,322000.0,31.2686,31.274,31.0597,31.0871,322000.0
2005-04-14 09:35:00,56.48,56.55,56.19,56.19,277600.0,31.0487,31.0871,30.8892,30.8892,277600.0
2005-04-14 09:40:00,56.12,56.2,56.0,56.14,287800.0,30.8508,30.8947,30.7848,30.8618,287800.0
2005-04-14 09:45:00,56.17,56.34,56.05,56.32,313600.0,30.8782,30.9717,30.8123,30.9607,313600.0
2005-04-14 09:50:00,56.34,56.45,56.3,56.41,298200.0,30.9717,31.0322,30.9497,31.0102,298200.0
2005-04-14 09:55:00,56.41,56.43,56.11,56.11,163100.0,31.0102,31.0212,30.8453,30.8453,163100.0
2005-04-14 10:00:00,56.12,56.42,56.1,56.34,204600.0,30.8508,31.0157,30.8398,30.9717,204600.0
2005-04-14 10:05:00,56.38,56.43,56.3,56.38,193200.0,30.9937,31.0212,30.9497,30.9937,193200.0
2005-04-14 10:10:00,56.38,56.38,56.2,56.27,209300.0,30.9937,30.9937,30.8947,30.9332,209300.0
2005-04-14 10:15:00,56.27,56.34,56.18,56.21,173000.0,30.9332,30.9717,30.8837,30.9002,173000.0
2005-04-14 10:20:00,56.21,56.24,56.12,56.2,174300.0,30.9002,30.9167,30.8508,30.8947,174300.0
2005-04-14 10:25:00,56.24,56.34,56.22,56.33,136400.0,30.9167,30.9717,30.9057,30.9662,136400.0
2005-04-14 10:30:00,56.33,56.34,56.22,56.24,285300.0,30.9662,30.9717,30.9057,30.9167,285300.0
2005-04-14 10:35:00,56.24,56.27,56.12,56.13,189700.0,30.9167,30.9332,30.8508,30.8563,189700.0
2005-04-14 10:40:00,56.13,56.13,55.95,55.99,252300.0,30.8563,30.8563,30.7573,30.7793,252300.0
2005-04-14 10:45:00,55.99,56.05,55.95,55.95,206600.0,30.7793,30.8123,30.7573,30.7573,206600.0
2005-04-14 10:50:00,56.0,56.11,55.99,56.05,247200.0,30.7848,30.8453,30.7793,30.8123,247200.0
2005-04-14 10:55:00,56.03,56.13,56.02,56.08,197600.0,30.8013,30.8563,30.7958,30.8288,197600.0
2005-04-14 11:00:00,56.06,56.09,56.0,56.06,133700.0,30.8178,30.8343,30.7848,30.8178,133700.0
2005-04-14 11:05:00,56.06,56.22,56.06,56.2,157300.0,30.8178,30.9057,30.8178,30.8947,157300.0
2005-04-14 11:10:00,56.21,56.21,56.15,56.17,94800.0,30.9002,30.9002,30.8672,30.8782,94800.0
2005-04-14 11:15:00,56.16,56.16,56.1,56.15,141900.0,30.8727,30.8727,30.8398,30.8672,141900.0
2005-04-14 11:20:00,56.16,56.16,56.08,56.12,85100.0,30.8727,30.8727,30.8288,30.8508,85100.0
2005-04-14 11:25:00,56.13,56.15,56.09,56.14,89200.0,30.8563,30.8672,30.8343,30.8618,89200.0
2005-04-14 11:30:00,56.14,56.39,56.12,56.35,150400.0,30.8618,30.9992,30.8508,30.9772,150400.0
2005-04-14 11:35:00,56.35,56.43,56.31,56.4,83700.0,30.9772,31.0212,30.9552,31.0047,83700.0
2005-04-14 11:40:00,56.4,56.43,56.33,56.41,152600.0,31.0047,31.0212,30.9662,31.0102,152600.0
2005-04-14 11:45:00,56.41,56.49,56.41,56.46,47200.0,31.0102,31.0542,31.0102,31.0377,47200.0
2005-04-14 11:50:00,56.46,56.49,56.4,56.48,102900.0,31.0377,31.0542,31.0047,31.0487,102900.0
2005-04-14 11:55:00,56.47,56.49,56.43,56.49,69000.0,31.0432,31.0542,31.0212,31.0542,69000.0
2005-04-14 12:00:00,56.49,56.56,56.48,56.5,143500.0,31.0542,31.0926,31.0487,31.0597,143500.0
2005-04-14 12:05:00,56.51,56.68,56.49,56.62,62400.0,31.0652,31.1586,31.0542,31.1256,62400.0
2005-04-14 12:10:00,56.65,56.71,56.63,56.63,128800.0,31.1421,31.1751,31.1311,31.1311,128800.0
2005-04-14 12:15:00,56.65,56.67,56.54,56.6,72400.0,31.1421,31.1531,31.0816,31.1146,72400.0
2005-04-14 12:20:00,56.61,56.63,56.57,56.6,95100.0,31.1201,31.1311,31.0981,31.1146,95100.0
2005-04-14 12:25:00,56.61,56.64,56.55,56.64,115500.0,31.1201,31.1366,31.0871,31.1366,115500.0
2005-04-14 12:30:00,56.64,56.72,56.62,56.69,314100.0,31.1366,31.1806,31.1256,31.1641,314100.0
2005-04-14 12:35:00,56.69,56.9,56.68,56.88,79800.0,31.1641,31.2795,31.1586,31.2686,79800.0
2005-04-14 12:40:00,56.91,57.05,56.89,57.01,229100.0,31.285,31.362,31.274,31.34,229100.0
2005-04-14 12:45:00,57.04,57.09,56.84,56.86,339200.0,31.3565,31.384,31.2466,31.2576,339200.0
2005-04-14 12:50:00,56.85,56.9,56.72,56.9,108900.0,31.2521,31.2795,31.1806,31.2795,108900.0
2005-04-14 12:55:00,56.9,56.93,56.85,56.9,189800.0,31.2795,31.296,31.2521,31.2795,189800.0
2005-04-14 13:00:00,56.91,56.94,56.88,56.9,40900.0,31.285,31.3015,31.2686,31.2795,40900.0
2005-04-14 13:05:00,56.9,56.95,56.82,56.84,207300.0,31.2795,31.307,31.2356,31.2466,207300.0
2005-04-14 13:10:00,56.84,56.88,56.82,56.84,127600.0,31.2466,31.2686,31.2356,31.2466,127600.0
2005-04-14 13:15:00,56.84,56.85,56.66,56.66,414100.0,31.2466,31.2521,31.1476,31.1476,414100.0
2005-04-14 13:20:00,56.61,56.67,56.5,56.64,96700.0,31.1201,31.1531,31.0597,31.1366,96700.0
2005-04-14 13:25:00,56.64,56.66,56.52,56.52,174400.0,31.1366,31.1476,31.0706,31.0706,174400.0
2005-04-14 13:30:00,56.52,56.52,56.42,56.47,91900.0,31.0706,31.0706,31.0157,31.0432,91900.0
2005-04-14 13:35:00,56.47,56.6,56.47,56.58,235600.0,31.0432,31.1146,31.0432,31.1036,235600.0
2005-04-14 13:40:00,56.57,56.59,56.53,56.58,68900.0,31.0981,31.1091,31.0761,31.1036,68900.0
2005-04-14 13:45:00,56.58,56.58,56.52,56.52,95900.0,31.1036,31.1036,31.0706,31.0706,95900.0
2005-04-14 13:50:00,56.52,56.52,56.44,56.46,116300.0,31.0706,31.0706,31.0267,31.0377,116300.0
2005-04-14 13:55:00,56.44,56.45,56.34,56.38,253800.0,31.0267,31.0322,30.9717,30.9937,253800.0
2005-04-14 14:00:00,56.37,56.37,56.13,56.2,175600.0,30.9882,30.9882,30.8563,30.8947,175600.0
2005-04-14 14:05:00,56.2,56.3,56.2,56.25,247000.0,30.8947,30.9497,30.8947,30.9222,247000.0
2005-04-14 14:10:00,56.25,56.47,56.25,56.45,204200.0,30.9222,31.0432,30.9222,31.0322,204200.0
2005-04-14 14:15:00,56.45,56.51,56.4,56.44,149600.0,31.0322,31.0652,31.0047,31.0267,149600.0
2005-04-14 14:20:00,56.48,56.48,56.3,56.31,104800.0,31.0487,31.0487,30.9497,30.9552,104800.0
2005-04-14 14:25:00,56.32,56.32,56.05,56.09,200000.0,30.9607,30.9607,30.8123,30.8343,200000.0
2005-04-14 14:30:00,56.08,56.09,56.04,56.05,215000.0,30.8288,30.8343,30.8068,30.8123,215000.0
2005-04-14 14:35:00,56.03,56.05,55.95,56.01,235900.0,30.8013,30.8123,30.7573,30.7903,235900.0
2005-04-14 14:40:00,55.99,55.99,55.85,55.9,218400.0,30.7793,30.7793,30.7023,30.7298,218400.0
2005-04-14 14:45:00,55.89,55.96,55.77,55.88,163300.0,30.7243,30.7628,30.6584,30.7188,163300.0
2005-04-14 14:50:00,55.88,55.88,55.8,55.82,99400.0,30.7188,30.7188,30.6748,30.6858,99400.0
2005-04-14 14:55:00,55.8,55.81,55.5,55.52,152000.0,30.6748,30.6803,30.5099,30.5209,152000.0
2005-04-14 15:00:00,55.51,55.75,55.5,55.6,203800.0,30.5154,30.6474,30.5099,30.5649,203800.0
2005-04-14 15:05:00,55.61,55.7,55.56,55.6,284500.0,30.5704,30.6199,30.5429,30.5649,284500.0
2005-04-14 15:10:00,55.6,55.6,55.3,55.3,175900.0,30.5649,30.5649,30.4,30.4,175900.0
2005-04-14 15:15:00,55.35,55.58,55.3,55.52,299800.0,30.4275,30.5539,30.4,30.5209,299800.0
2005-04-14 15:20:00,55.53,55.63,55.52,55.58,186900.0,30.5264,30.5814,30.5209,30.5539,186900.0
2005-04-14 15:25:00,55.58,55.72,55.55,55.69,286500.0,30.5539,30.6309,30.5374,30.6144,286500.0
2005-04-14 15:30:00,55.68,56.24,55.68,56.09,233700.0,30.6089,30.9167,30.6089,30.8343,233700.0
2005-04-14 15:35:00,56.12,56.24,55.8,55.8,336300.0,30.8508,30.9167,30.6748,30.6748,336300.0
2005-04-14 15:40:00,55.8,55.85,55.34,55.35,364700.0,30.6748,30.7023,30.422,30.4275,364700.0
2005-04-14 15:45:00,55.36,55.63,55.3,55.51,409500.0,30.433,30.5814,30.4,30.5154,409500.0
2005-04-14 15:50:00,55.51,55.58,55.48,55.51,552000.0,30.5154,30.5539,30.4989,30.5154,552000.0
2005-04-14 15:55:00,55.5,55.6,55.15,55.23,552200.0,30.5099,30.5649,30.3175,30.3615,552200.0
2005-04-15 09:30:00,59.0,59.85,58.96,59.7,3219400.0,32.434,32.9012,32.412,32.8188,3219400.0
2005-04-15 09:35:00,59.7,59.8,59.28,59.49,1149800.0,32.8188,32.8738,32.5879,32.7033,1149800.0
2005-04-15 09:40:00,59.47,59.8,59.07,59.11,1791000.0,32.6923,32.8738,32.4725,32.4944,1791000.0
2005-04-15 09:45:00,59.11,59.3,58.25,58.51,1074200.0,32.4944,32.5989,32.0217,32.1646,1074200.0
2005-04-15 09:50:00,58.51,58.7,58.05,58.3,674300.0,32.1646,32.2691,31.9117,32.0492,674300.0
2005-04-15 09:55:00,58.3,58.5,58.25,58.32,885900.0,32.0492,32.1591,32.0217,32.0602,885900.0
2005-04-15 10:00:00,58.32,58.45,58.0,58.11,509600.0,32.0602,32.1316,31.8842,31.9447,509600.0
2005-04-15 10:05:00,58.1,58.2,57.75,57.81,753500.0,31.9392,31.9942,31.7468,31.7798,753500.0
2005-04-15 10:10:00,57.8,58.0,57.43,57.73,2551600.0,31.7743,31.8842,31.5709,31.7358,2551600.0
2005-04-15 10:15:00,57.83,58.1,57.56,57.96,515600.0,31.7908,31.9392,31.6424,31.8623,515600.0
2005-04-15 10:20:00,58.0,58.0,57.7,57.92,251600.0,31.8842,31.8842,31.7193,31.8403,251600.0
2005-04-15 10:25:00,57.92,58.05,57.84,58.02,1238000.0,31.8403,31.9117,31.7963,31.8952,1238000.0
2005-04-15 10:30:00,57.95,59.7,57.89,58.0,1416700.0,31.8568,32.8188,31.8238,31.8842,1416700.0
2005-04-15 10:35:00,58.0,58.4,57.87,58.18,337200.0,31.8842,32.1041,31.8128,31.9832,337200.0
2005-04-15 10:40:00,58.15,58.54,58.09,58.54,289600.0,31.9667,32.1811,31.9337,32.1811,289600.0
2005-04-15 10:45:00,58.54,58.84,58.41,58.84,287300.0,32.1811,32.346,32.1096,32.346,287300.0
2005-04-15 10:50:00,58.8,58.85,58.66,58.73,257100.0,32.324,32.3515,32.2471,32.2855,257100.0
2005-04-15 10:55:00,58.73,59.05,58.72,58.97,391700.0,32.2855,32.4615,32.2801,32.4175,391700.0
2005-04-15 11:00:00,58.96,59.12,58.89,59.0,305900.0,32.412,32.4999,32.3735,32.434,305900.0
2005-04-15 11:05:00,59.0,59.05,58.92,58.94,201700.0,32.434,32.4615,32.39,32.401,201700.0
2005-04-15 11:10:00,58.99,59.01,58.91,59.0,1258800.0,32.4285,32.4395,32.3845,32.434,1258800.0
2005-04-15 11:15:00,59.0,59.25,58.98,59.17,604600.0,32.434,32.5714,32.423,32.5274,604600.0
2005-04-15 11:20:00,59.23,59.26,58.82,58.86,281600.0,32.5604,32.5769,32.335,32.357,281600.0
2005-04-15 11:25:00,58.9,58.91,58.53,58.65,333100.0,32.379,32.3845,32.1756,32.2416,333100.0
2005-04-15 11:30:00,58.65,58.69,58.52,58.6,386600.0,32.2416,32.2636,32.1701,32.2141,386600.0
2005-04-15 11:35:00,58.6,58.8,58.57,58.78,280700.0,32.2141,32.324,32.1976,32.313,280700.0
2005-04-15 11:40:00,58.78,59.1,58.78,59.05,198400.0,32.313,32.4889,32.313,32.4615,198400.0
2005-04-15 11:45:00,59.08,59.28,59.0,59.26,383500.0,32.478,32.5879,32.434,32.5769,383500.0
2005-04-15 11:50:00,59.28,59.33,59.0,59.11,476500.0,32.5879,32.6154,32.434,32.4944,476500.0
2005-04-15 11:55:00,59.11,59.47,59.1,59.39,239600.0,32.4944,32.6923,32.4889,32.6484,239600.0
2005-04-15 12:00:00,59.39,59.45,59.25,59.44,371200.0,32.6484,32.6814,32.5714,32.6759,371200.0
2005-04-15 12:05:00,59.37,59.58,59.37,59.49,678500.0,32.6374,32.7528,32.6374,32.7033,678500.0
2005-04-15 12:10:00,59.49,59.63,59.45,59.46,547600.0,32.7033,32.7803,32.6814,32.6868,547600.0
2005-04-15 12:15:00,59.53,59.53,59.3,59.35,276800.0,32.7253,32.7253,32.5989,32.6264,276800.0
2005-04-15 12:20:00,59.33,59.4,59.26,59.4,246700.0,32.6154,32.6539,32.5769,32.6539,246700.0
2005-04-15 12:25:00,59.39,59.49,59.33,59.47,100000.0,32.6484,32.7033,32.6154,32.6923,100000.0
2005-04-15 12:30:00,59.47,59.54,59.26,59.26,115600.0,32.6923,32.7308,32.5769,32.5769,115600.0
2005-04-15 12:35:00,59.35,59.42,59.2,59.42,127400.0,32.6264,32.6649,32.5439,32.6649,127400.0
2005-04-15 12:40:00,59.42,59.51,59.41,59.46,194200.0,32.6649,32.7143,32.6594,32.6868,194200.0
2005-04-15 12:45:00,59.46,59.52,59.44,59.5,147400.0,32.6868,32.7198,32.6759,32.7088,147400.0
2005-04-15 12:50:00,59.51,59.6,59.44,59.54,174900.0,32.7143,32.7638,32.6759,32.7308,174900.0
2005-04-15 12:55:00,59.51,59.55,59.48,59.55,130100.0,32.7143,32.7363,32.6978,32.7363,130100.0
2005-04-15 13:00:00,59.54,59.76,59.54,59.59,284200.0,32.7308,32.8518,32.7308,32.7583,284200.0
2005-04-15 13:05:00,59.59,59.65,59.49,59.57,228700.0,32.7583,32.7913,32.7033,32.7473,228700.0
2005-04-15 13:10:00,59.59,59.6,59.53,59.6,177100.0,32.7583,32.7638,32.7253,32.7638,177100.0
2005-04-15 13:15:00,59.6,59.64,59.54,59.54,149700.0,32.7638,32.7858,32.7308,32.7308,149700.0
2005-04-15 13:20:00,59.55,59.61,59.52,59.59,124500.0,32.7363,32.7693,32.7198,32.7583,124500.0
2005-04-15 13:25:00,59.58,59.68,59.55,59.61,111500.0,32.7528,32.8078,32.7363,32.7693,111500.0
2005-04-15 13:30:00,59.61,59.69,59.61,59.68,113400.0,32.7693,32.8133,32.7693,32.8078,113400.0
2005-04-15 13:35:00,59.69,59.69,59.57,59.6,84100.0,32.8133,32.8133,32.7473,32.7638,84100.0
2005-04-15 13:40:00,59.6,59.64,59.6,59.63,74300.0,32.7638,32.7858,32.7638,32.7803,74300.0
2005-04-15 13:45:00,59.63,59.67,59.5,59.51,567200.0,32.7803,32.8023,32.7088,32.7143,567200.0
2005-04-15 13:50:00,59.57,59.57,59.3,59.34,145400.0,32.7473,32.7473,32.5989,32.6209,145400.0
2005-04-15 13:55:00,59.33,59.55,59.32,59.48,265700.0,32.6154,32.7363,32.6099,32.6978,265700.0
2005-04-15 14:00:00,59.51,59.54,59.3,59.31,170400.0,32.7143,32.7308,32.5989,32.6044,170400.0
2005-04-15 14:05:00,59.31,59.5,59.2,59.39,136500.0,32.6044,32.7088,32.5439,32.6484,136500.0
2005-04-15 14:10:00,59.39,59.46,59.38,59.42,145100.0,32.6484,32.6868,32.6429,32.6649,145100.0
2005-04-15 14:15:00,59.41,59.46,59.4,59.43,213000.0,32.6594,32.6868,32.6539,32.6704,213000.0
2005-04-15 14:20:00,59.45,59.45,59.37,59.39,120600.0,32.6814,32.6814,32.6374,32.6484,120600.0
2005-04-15 14:25:00,59.39,59.44,59.36,59.38,111000.0,32.6484,32.6759,32.6319,32.6429,111000.0
2005-04-15 14:30:00,59.4,59.42,59.18,59.24,180900.0,32.6539,32.6649,32.5329,32.5659,180900.0
2005-04-15 14:35:00,59.24,59.24,59.0,59.07,228100.0,32.5659,32.5659,32.434,32.4725,228100.0
2005-04-15 14:40:00,59.08,59.31,59.08,59.24,151500.0,32.478,32.6044,32.478,32.5659,151500.0
2005-04-15 14:45:00,59.25,59.25,59.01,59.04,210400.0,32.5714,32.5714,32.4395,32.456,210400.0
2005-04-15 14:50:00,59.03,59.11,58.99,59.0,124100.0,32.4505,32.4944,32.4285,32.434,124100.0
2005-04-15 14:55:00,58.99,59.0,58.88,58.93,186000.0,32.4285,32.434,32.368,32.3955,186000.0
2005-04-15 15:00:00,58.92,58.94,58.86,58.89,254200.0,32.39,32.401,32.357,32.3735,254200.0
2005-04-15 15:05:00,58.91,58.91,58.67,58.71,351300.0,32.3845,32.3845,32.2526,32.2746,351300.0
2005-04-15 15:10:00,58.71,58.85,58.64,58.65,257300.0,32.2746,32.3515,32.2361,32.2416,257300.0
2005-04-15 15:15:00,58.64,58.72,58.58,58.72,247500.0,32.2361,32.2801,32.2031,32.2801,247500.0
2005-04-15 15:20:00,58.7,58.72,58.57,58.59,142700.0,32.2691,32.2801,32.1976,32.2086,142700.0
2005-04-15 15:25:00,58.59,58.61,58.45,58.6,488900.0,32.2086,32.2196,32.1316,32.2141,488900.0
2005-04-15 15:30:00,58.6,58.67,58.55,58.56,289200.0,32.2141,32.2526,32.1866,32.1921,289200.0
2005-04-15 15:35:00,58.57,58.6,58.49,58.5,194700.0,32.1976,32.2141,32.1536,32.1591,194700.0
2005-04-15 15:40:00,58.5,58.5,58.3,58.36,295900.0,32.1591,32.1591,32.0492,32.0821,295900.0
2005-04-15 15:45:00,58.4,58.41,58.16,58.2,489200.0,32.1041,32.1096,31.9722,31.9942,489200.0
2005-04-15 15:50:00,58.2,58.2,58.08,58.1,1353300.0,31.9942,31.9942,31.9282,31.9392,1353300.0
2005-04-15 15:55:00,58.1,58.13,58.0,58.08,526900.0,31.9392,31.9557,31.8842,31.9282,526900.0
2005-04-18 09:30:00,58.15,58.6,58.05,58.27,463700.0,31.9667,32.2141,31.9117,32.0327,463700.0
2005-04-18 09:35:00,58.28,58.39,58.11,58.11,339900.0,32.0382,32.0986,31.9447,31.9447,339900.0
2005-04-18 09:40:00,58.12,58.28,58.07,58.22,186700.0,31.9502,32.0382,31.9227,32.0052,186700.0
2005-04-18 09:45:00,58.21,58.23,58.14,58.14,260200.0,31.9997,32.0107,31.9612,31.9612,260200.0
2005-04-18 09:50:00,58.15,58.42,58.15,58.26,298100.0,31.9667,32.1151,31.9667,32.0272,298100.0
2005-04-18 09:55:00,58.27,58.28,58.0,58.1,314300.0,32.0327,32.0382,31.8842,31.9392,314300.0
2005-04-18 10:00:00,58.09,58.2,58.01,58.02,177800.0,31.9337,31.9942,31.8897,31.8952,177800.0
2005-04-18 10:05:00,58.02,58.03,57.76,58.02,321200.0,31.8952,31.9007,31.7523,31.8952,321200.0
2005-04-18 10:10:00,57.98,58.29,57.98,58.25,174800.0,31.8733,32.0437,31.8733,32.0217,174800.0
2005-04-18 10:15:00,58.25,58.27,58.22,58.25,203400.0,32.0217,32.0327,32.0052,32.0217,203400.0
2005-04-18 10:20:00,58.25,58.46,58.25,58.45,227000.0,32.0217,32.1371,32.0217,32.1316,227000.0
2005-04-18 10:25:00,58.41,58.45,58.21,58.27,252700.0,32.1096,32.1316,31.9997,32.0327,252700.0
2005-04-18 10:30:00,58.26,58.34,58.24,58.28,91200.0,32.0272,32.0712,32.0162,32.0382,91200.0
2005-04-18 10:35:00,58.28,58.47,58.28,58.41,88400.0,32.0382,32.1426,32.0382,32.1096,88400.0
2005-04-18 10:40:00,58.42,58.42,58.26,58.31,122000.0,32.1151,32.1151,32.0272,32.0547,122000.0
2005-04-18 10:45:00,58.31,58.39,58.3,58.35,105400.0,32.0547,32.0986,32.0492,32.0767,105400.0
2005-04-18 10:50:00,58.36,58.48,58.36,58.4,166300.0,32.0821,32.1481,32.0821,32.1041,166300.0
2005-04-18 10:55:00,58.4,58.48,58.4,58.44,163600.0,32.1041,32.1481,32.1041,32.1261,163600.0
2005-04-18 11:00:00,58.46,58.55,58.3,58.49,201400.0,32.1371,32.1866,32.0492,32.1536,201400.0
2005-04-18 11:05:00,58.49,58.5,58.43,58.5,153200.0,32.1536,32.1591,32.1206,32.1591,153200.0
2005-04-18 11:10:00,58.5,58.58,58.45,58.58,249100.0,32.1591,32.2031,32.1316,32.2031,249100.0
2005-04-18 11:15:00,58.58,58.71,58.45,58.71,174800.0,32.2031,32.2746,32.1316,32.2746,174800.0
2005-04-18 11:20:00,58.64,58.9,58.64,58.8,155400.0,32.2361,32.379,32.2361,32.324,155400.0
2005-04-18 11:25:00,58.8,58.94,58.8,58.94,133300.0,32.324,32.401,32.324,32.401,133300.0
2005-04-18 11:30:00,58.93,59.19,58.93,58.99,183200.0,32.3955,32.5384,32.3955,32.4285,183200.0
2005-04-18 11:35:00,58.99,58.99,58.71,58.95,180500.0,32.4285,32.4285,32.2746,32.4065,180500.0
2005-04-18 11:40:00,58.94,59.04,58.87,59.02,160100.0,32.401,32.456,32.3625,32.445,160100.0
2005-04-18 11:45:00,59.0,59.03,58.91,58.95,165700.0,32.434,32.4505,32.3845,32.4065,165700.0
2005-04-18 11:50:00,58.95,58.99,58.76,58.97,89400.0,32.4065,32.4285,32.302,32.4175,89400.0
2005-04-18 11:55:00,58.97,59.18,58.97,59.15,115100.0,32.4175,32.5329,32.4175,32.5164,115100.0
2005-04-18 12:00:00,59.15,59.16,58.99,58.99,118800.0,32.5164,32.5219,32.4285,32.4285,118800.0
2005-04-18 12:05:00,59.0,59.12,58.99,59.1,124000.0,32.434,32.4999,32.4285,32.4889,124000.0
2005-04-18 12:10:00,59.1,59.11,59.06,59.09,129100.0,32.4889,32.4944,32.467,32.4835,129100.0
2005-04-18 12:15:00,59.08,59.1,58.95,59.03,64900.0,32.478,32.4889,32.4065,32.4505,64900.0
2005-04-18 12:20:00,59.02,59.03,59.01,59.01,80100.0,32.445,32.4505,32.4395,32.4395,80100.0
2005-04-18 12:25:00,59.02,59.13,59.01,59.12,84700.0,32.445,32.5054,32.4395,32.4999,84700.0
2005-04-18 12:30:00,59.09,59.12,59.05,59.06,57200.0,32.4835,32.4999,32.4615,32.467,57200.0
2005-04-18 12:35:00,59.06,59.22,59.06,59.18,85200.0,32.467,32.5549,32.467,32.5329,85200.0
2005-04-18 12:40:00,59.18,59.2,59.07,59.12,70100.0,32.5329,32.5439,32.4725,32.4999,70100.0
2005-04-18 12:45:00,59.12,59.18,59.11,59.13,33700.0,32.4999,32.5329,32.4944,32.5054,33700.0
2005-04-18 12:50:00,59.12,59.18,59.1,59.15,38600.0,32.4999,32.5329,32.4889,32.5164,38600.0
2005-04-18 12:55:00,59.15,59.17,59.03,59.03,72900.0,32.5164,32.5274,32.4505,32.4505,72900.0
2005-04-18 13:00:00,59.03,59.05,59.02,59.04,132400.0,32.4505,32.4615,32.445,32.456,132400.0
2005-04-18 13:05:00,59.04,59.04,58.91,58.91,156500.0,32.456,32.456,32.3845,32.3845,156500.0
2005-04-18 13:10:00,58.93,59.0,58.91,58.98,130200.0,32.3955,32.434,32.3845,32.423,130200.0
2005-04-18 13:15:00,59.0,59.02,58.96,58.99,204900.0,32.434,32.445,32.412,32.4285,204900.0
2005-04-18 13:20:00,58.99,59.08,58.96,59.04,94900.0,32.4285,32.478,32.412,32.456,94900.0
2005-04-18 13:25:00,59.05,59.07,59.04,59.05,38500.0,32.4615,32.4725,32.456,32.4615,38500.0
2005-04-18 13:30:00,59.04,59.07,59.02,59.05,42400.0,32.456,32.4725,32.445,32.4615,42400.0
2005-04-18 13:35:00,59.06,59.07,59.0,59.01,75500.0,32.467,32.4725,32.434,32.4395,75500.0
2005-04-18 13:40:00,59.01,59.03,58.98,58.98,62100.0,32.4395,32.4505,32.423,32.423,62100.0
2005-04-18 13:45:00,58.98,59.0,58.97,58.99,144400.0,32.423,32.434,32.4175,32.4285,144400.0
2005-04-18 13:50:00,59.0,59.02,58.98,59.01,281400.0,32.434,32.445,32.423,32.4395,281400.0
2005-04-18 13:55:00,59.0,59.01,58.97,58.98,157000.0,32.434,32.4395,32.4175,32.423,157000.0
2005-04-18 14:00:00,58.97,59.01,58.95,59.0,78000.0,32.4175,32.4395,32.4065,32.434,78000.0
2005-04-18 14:05:00,58.99,59.02,58.95,59.0,93800.0,32.4285,32.445,32.4065,32.434,93800.0
2005-04-18 14:10:00,59.01,59.02,58.95,58.97,102000.0,32.4395,32.445,32.4065,32.4175,102000.0
2005-04-18 14:15:00,58.96,58.97,58.93,58.97,56100.0,32.412,32.4175,32.3955,32.4175,56100.0
2005-04-18 14:20:00,58.96,59.01,58.91,59.0,119100.0,32.412,32.4395,32.3845,32.434,119100.0
2005-04-18 14:25:00,59.0,59.01,58.95,58.99,118900.0,32.434,32.4395,32.4065,32.4285,118900.0
2005-04-18 14:30:00,58.99,59.01,58.98,58.99,107800.0,32.4285,32.4395,32.423,32.4285,107800.0
2005-04-18 14:35:00,58.98,58.99,58.92,58.96,54500.0,32.423,32.4285,32.39,32.412,54500.0
2005-04-18 14:40:00,58.97,58.97,58.68,58.74,279800.0,32.4175,32.4175,32.2581,32.291,279800.0
2005-04-18 14:45:00,58.74,58.8,58.73,58.79,184800.0,32.291,32.324,32.2855,32.3185,184800.0
2005-04-18 14:50:00,58.79,58.85,58.76,58.82,108000.0,32.3185,32.3515,32.302,32.335,108000.0
2005-04-18 14:55:00,58.84,58.9,58.84,58.89,131500.0,32.346,32.379,32.346,32.3735,131500.0
2005-04-18 15:00:00,58.89,58.9,58.85,58.89,79100.0,32.3735,32.379,32.3515,32.3735,79100.0
2005-04-18 15:05:00,58.89,58.9,58.8,58.82,81600.0,32.3735,32.379,32.324,32.335,81600.0
2005-04-18 15:10:00,58.83,58.85,58.79,58.84,106600.0,32.3405,32.3515,32.3185,32.346,106600.0
2005-04-18 15:15:00,58.84,58.91,58.83,58.89,125800.0,32.346,32.3845,32.3405,32.3735,125800.0
2005-04-18 15:20:00,58.89,58.92,58.87,58.92,154600.0,32.3735,32.39,32.3625,32.39,154600.0
2005-04-18 15:25:00,58.92,58.94,58.92,58.93,138500.0,32.39,32.401,32.39,32.3955,138500.0
2005-04-18 15:30:00,58.93,58.96,58.91,58.96,218000.0,32.3955,32.412,32.3845,32.412,218000.0
2005-04-18 15:35:00,58.96,58.97,58.93,58.95,189500.0,32.412,32.4175,32.3955,32.4065,189500.0
2005-04-18 15:40:00,58.95,59.0,58.94,59.0,186100.0,32.4065,32.434,32.401,32.434,186100.0
2005-04-18 15:45:00,59.0,59.05,58.94,59.0,179900.0,32.434,32.4615,32.401,32.434,179900.0
2005-04-18 15:50:00,59.0,59.03,58.95,59.0,177900.0,32.434,32.4505,32.4065,32.434,177900.0
2005-04-18 15:55:00,59.0,59.06,58.9,58.94,374000.0,32.434,32.467,32.379,32.401,374000.0
2005-04-19 09:30:00,59.0,59.14,59.0,59.14,177400.0,32.434,32.5109,32.434,32.5109,177400.0
2005-04-19 09:35:00,59.11,59.3,59.11,59.21,119700.0,32.4944,32.5989,32.4944,32.5494,119700.0
2005-04-19 09:40:00,59.22,59.23,59.11,59.19,130100.0,32.5549,32.5604,32.4944,32.5384,130100.0
2005-04-19 09:45:00,59.2,59.35,59.16,59.27,161500.0,32.5439,32.6264,32.5219,32.5824,161500.0
2005-04-19 09:50:00,59.26,59.57,59.25,59.44,112000.0,32.5769,32.7473,32.5714,32.6759,112000.0
2005-04-19 09:55:00,59.44,59.49,59.36,59.4,117600.0,32.6759,32.7033,32.6319,32.6539,117600.0
2005-04-19 10:00:00,59.38,59.47,59.35,59.45,97500.0,32.6429,32.6923,32.6264,32.6814,97500.0
2005-04-19 10:05:00,59.48,59.65,59.46,59.64,138500.0,32.6978,32.7913,32.6868,32.7858,138500.0
2005-04-19 10:10:00,59.67,59.68,59.4,59.4,129400.0,32.8023,32.8078,32.6539,32.6539,129400.0
2005-04-19 10:15:00,59.4,59.4,59.3,59.34,71400.0,32.6539,32.6539,32.5989,32.6209,71400.0
2005-04-19 10:20:00,59.33,59.37,59.3,59.36,123200.0,32.6154,32.6374,32.5989,32.6319,123200.0
2005-04-19 10:25:00,59.39,59.46,59.35,59.43,73500.0,32.6484,32.6868,32.6264,32.6704,73500.0
2005-04-19 10:30:00,59.44,59.54,59.42,59.49,93900.0,32.6759,32.7308,32.6649,32.7033,93900.0
2005-04-19 10:35:00,59.48,59.49,59.41,59.41,58700.0,32.6978,32.7033,32.6594,32.6594,58700.0
2005-04-19 10:40:00,59.42,59.49,59.41,59.49,122100.0,32.6649,32.7033,32.6594,32.7033,122100.0
2005-04-19 10:45:00,59.49,59.49,59.34,59.34,119000.0,32.7033,32.7033,32.6209,32.6209,119000.0
2005-04-19 10:50:00,59.34,59.37,59.31,59.34,82000.0,32.6209,32.6374,32.6044,32.6209,82000.0
2005-04-19 10:55:00,59.34,59.43,59.34,59.43,73300.0,32.6209,32.6704,32.6209,32.6704,73300.0
2005-04-19 11:00:00,59.43,59.43,59.36,59.37,157400.0,32.6704,32.6704,32.6319,32.6374,157400.0
2005-04-19 11:05:00,59.37,59.4,59.31,59.36,117700.0,32.6374,32.6539,32.6044,32.6319,117700.0
2005-04-19 11:10:00,59.37,59.37,59.16,59.25,56900.0,32.6374,32.6374,32.5219,32.5714,56900.0
2005-04-19 11:15:00,59.25,59.32,59.18,59.32,49200.0,32.5714,32.6099,32.5329,32.6099,49200.0
2005-04-19 11:20:00,59.32,59.34,59.25,59.34,25700.0,32.6099,32.6209,32.5714,32.6209,25700.0
2005-04-19 11:25:00,59.3,59.36,59.26,59.27,41600.0,32.5989,32.6319,32.5769,32.5824,41600.0
2005-04-19 11:30:00,59.27,59.33,59.25,59.3,58400.0,32.5824,32.6154,32.5714,32.5989,58400.0
2005-04-19 11:35:00,59.3,59.39,59.26,59.33,51600.0,32.5989,32.6484,32.5769,32.6154,51600.0
2005-04-19 11:40:00,59.32,59.34,59.24,59.32,44300.0,32.6099,32.6209,32.5659,32.6099,44300.0
2005-04-19 11:45:00,59.32,59.38,59.28,59.3,59900.0,32.6099,32.6429,32.5879,32.5989,59900.0
2005-04-19 11:50:00,59.27,59.34,59.26,59.3,72000.0,32.5824,32.6209,32.5769,32.5989,72000.0
2005-04-19 11:55:00,59.3,59.34,59.27,59.31,72800.0,32.5989,32.6209,32.5824,32.6044,72800.0
2005-04-19 12:00:00,59.31,59.32,59.22,59.27,41700.0,32.6044,32.6099,32.5549,32.5824,41700.0
2005-04-19 12:05:00,59.26,59.34,59.23,59.34,30400.0,32.5769,32.6209,32.5604,32.6209,30400.0
2005-04-19 12:10:00,59.35,59.38,59.28,59.35,32000.0,32.6264,32.6429,32.5879,32.6264,32000.0
2005-04-19 12:15:00,59.36,59.41,59.31,59.4,33900.0,32.6319,32.6594,32.6044,32.6539,33900.0
2005-04-19 12:20:00,59.39,59.39,59.25,59.29,34600.0,32.6484,32.6484,32.5714,32.5934,34600.0
2005-04-19 12:25:00,59.32,59.33,59.26,59.32,29100.0,32.6099,32.6154,32.5769,32.6099,29100.0
2005-04-19 12:30:00,59.31,59.31,59.29,59.31,46700.0,32.6044,32.6044,32.5934,32.6044,46700.0
2005-04-19 12:35:00,59.31,59.33,59.3,59.32,34700.0,32.6044,32.6154,32.5989,32.6099,34700.0
2005-04-19 12:40:00,59.31,59.38,59.31,59.37,38100.0,32.6044,32.6429,32.6044,32.6374,38100.0
2005-04-19 12:45:00,59.37,59.39,59.35,59.38,20700.0,32.6374,32.6484,32.6264,32.6429,20700.0
2005-04-19 12:50:00,59.39,59.46,59.37,59.42,40800.0,32.6484,32.6868,32.6374,32.6649,40800.0
2005-04-19 12:55:00,59.4,59.49,59.36,59.39,41700.0,32.6539,32.7033,32.6319,32.6484,41700.0
2005-04-19 13:00:00,59.4,59.45,59.38,59.44,17200.0,32.6539,32.6814,32.6429,32.6759,17200.0
2005-04-19 13:05:00,59.44,59.47,59.37,59.43,36700.0,32.6759,32.6923,32.6374,32.6704,36700.0
2005-04-19 13:10:00,59.43,59.44,59.38,59.38,15600.0,32.6704,32.6759,32.6429,32.6429,15600.0
2005-04-19 13:15:00,59.38,59.41,59.38,59.4,62300.0,32.6429,32.6594,32.6429,32.6539,62300.0
2005-04-19 13:20:00,59.41,59.42,59.31,59.33,69500.0,32.6594,32.6649,32.6044,32.6154,69500.0
2005-04-19 13:25:00,59.3,59.38,59.29,59.34,47700.0,32.5989,32.6429,32.5934,32.6209,47700.0
2005-04-19 13:30:00,59.34,59.48,59.34,59.4,18800.0,32.6209,32.6978,32.6209,32.6539,18800.0
2005-04-19 13:35:00,59.41,59.44,59.4,59.4,29900.0,32.6594,32.6759,32.6539,32.6539,29900.0
2005-04-19 13:40:00,59.4,59.41,59.35,59.36,24000.0,32.6539,32.6594,32.6264,32.6319,24000.0
2005-04-19 13:45:00,59.36,59.4,59.35,59.37,21700.0,32.6319,32.6539,32.6264,32.6374,21700.0
2005-04-19 13:50:00,59.38,59.43,59.38,59.43,61100.0,32.6429,32.6704,32.6429,32.6704,61100.0
2005-04-19 13:55:00,59.42,59.44,59.35,59.44,35600.0,32.6649,32.6759,32.6264,32.6759,35600.0
2005-04-19 14:00:00,59.44,59.45,59.4,59.41,31700.0,32.6759,32.6814,32.6539,32.6594,31700.0
2005-04-19 14:05:00,59.42,59.48,59.42,59.46,26300.0,32.6649,32.6978,32.6649,32.6868,26300.0
2005-04-19 14:10:00,59.46,59.58,59.44,59.55,97500.0,32.6868,32.7528,32.6759,32.7363,97500.0
2005-04-19 14:15:00,59.55,59.61,59.55,59.61,61800.0,32.7363,32.7693,32.7363,32.7693,61800.0
2005-04-19 14:20:00,59.61,59.67,59.6,59.65,117900.0,32.7693,32.8023,32.7638,32.7913,117900.0
2005-04-19 14:25:00,59.63,59.64,59.2,59.48,246700.0,32.7803,32.7858,32.5439,32.6978,246700.0
2005-04-19 14:30:00,59.48,59.56,59.47,59.54,68500.0,32.6978,32.7418,32.6923,32.7308,68500.0
2005-04-19 14:35:00,59.55,59.6,59.55,59.59,80600.0,32.7363,32.7638,32.7363,32.7583,80600.0
2005-04-19 14:40:00,59.6,59.61,59.57,59.59,88900.0,32.7638,32.7693,32.7473,32.7583,88900.0
2005-04-19 14:45:00,59.59,59.6,59.45,59.46,53500.0,32.7583,32.7638,32.6814,32.6868,53500.0
2005-04-19 14:50:00,59.46,59.51,59.44,59.48,92000.0,32.6868,32.7143,32.6759,32.6978,92000.0
2005-04-19 14:55:00,59.49,59.55,59.48,59.5,55900.0,32.7033,32.7363,32.6978,32.7088,55900.0
2005-04-19 15:00:00,59.5,59.51,59.45,59.5,47900.0,32.7088,32.7143,32.6814,32.7088,47900.0
2005-04-19 15:05:00,59.5,59.5,59.41,59.42,101700.0,32.7088,32.7088,32.6594,32.6649,101700.0
2005-04-19 15:10:00,59.43,59.45,59.37,59.38,69200.0,32.6704,32.6814,32.6374,32.6429,69200.0
2005-04-19 15:15:00,59.39,59.39,59.2,59.22,73900.0,32.6484,32.6484,32.5439,32.5549,73900.0
2005-04-19 15:20:00,59.24,59.28,59.17,59.26,86700.0,32.5659,32.5879,32.5274,32.5769,86700.0
2005-04-19 15:25:00,59.26,59.3,59.24,59.28,73700.0,32.5769,32.5989,32.5659,32.5879,73700.0
2005-04-19 15:30:00,59.28,59.4,59.27,59.31,71900.0,32.5879,32.6539,32.5824,32.6044,71900.0
2005-04-19 15:35:00,59.31,59.39,59.3,59.38,63600.0,32.6044,32.6484,32.5989,32.6429,63600.0
2005-04-19 15:40:00,59.37,59.48,59.37,59.46,86500.0,32.6374,32.6978,32.6374,32.6868,86500.0
2005-04-19 15:45:00,59.46,59.48,59.4,59.45,53500.0,32.6868,32.6978,32.6539,32.6814,53500.0
2005-04-19 15:50:00,59.45,59.46,59.33,59.36,96100.0,32.6814,32.6868,32.6154,32.6319,96100.0
2005-04-19 15:55:00,59.37,59.55,59.36,59.41,270200.0,32.6374,32.7363,32.6319,32.6594,270200.0
2005-04-20 09:30:00,59.25,59.29,59.15,59.23,170700.0,32.5714,32.5934,32.5164,32.5604,170700.0
2005-04-20 09:35:00,59.21,59.24,58.88,59.0,66200.0,32.5494,32.5659,32.368,32.434,66200.0
2005-04-20 09:40:00,59.05,59.15,58.99,59.0,100900.0,32.4615,32.5164,32.4285,32.434,100900.0
2005-04-20 09:45:00,58.99,59.29,58.98,59.1,243700.0,32.4285,32.5934,32.423,32.4889,243700.0
2005-04-20 09:50:00,59.15,59.34,59.13,59.18,80300.0,32.5164,32.6209,32.5054,32.5329,80300.0
2005-04-20 09:55:00,59.09,59.19,59.0,59.17,93800.0,32.4835,32.5384,32.434,32.5274,93800.0
2005-04-20 10:00:00,59.18,59.22,59.13,59.18,61600.0,32.5329,32.5549,32.5054,32.5329,61600.0
2005-04-20 10:05:00,59.19,59.22,59.04,59.22,103100.0,32.5384,32.5549,32.456,32.5549,103100.0
2005-04-20 10:10:00,59.25,59.4,59.21,59.34,52400.0,32.5714,32.6539,32.5494,32.6209,52400.0
2005-04-20 10:15:00,59.33,59.55,59.33,59.49,109500.0,32.6154,32.7363,32.6154,32.7033,109500.0
2005-04-20 10:20:00,59.48,59.48,59.3,59.32,73800.0,32.6978,32.6978,32.5989,32.6099,73800.0
2005-04-20 10:25:00,59.31,59.5,59.31,59.5,37900.0,32.6044,32.7088,32.6044,32.7088,37900.0
2005-04-20 10:30:00,59.5,59.5,59.32,59.34,56000.0,32.7088,32.7088,32.6099,32.6209,56000.0
2005-04-20 10:35:00,59.36,59.36,59.24,59.31,127400.0,32.6319,32.6319,32.5659,32.6044,127400.0
2005-04-20 10:40:00,59.31,59.31,59.12,59.12,91800.0,32.6044,32.6044,32.4999,32.4999,91800.0
2005-04-20 10:45:00,59.11,59.16,59.02,59.12,61000.0,32.4944,32.5219,32.445,32.4999,61000.0
2005-04-20 10:50:00,59.1,59.28,59.1,59.25,21800.0,32.4889,32.5879,32.4889,32.5714,21800.0
2005-04-20 10:55:00,59.27,59.51,59.27,59.5,34300.0,32.5824,32.7143,32.5824,32.7088,34300.0
2005-04-20 11:00:00,59.51,59.7,59.49,59.63,50200.0,32.7143,32.8188,32.7033,32.7803,50200.0
2005-04-20 11:05:00,59.63,59.7,59.43,59.45,69000.0,32.7803,32.8188,32.6704,32.6814,69000.0
2005-04-20 11:10:00,59.45,59.51,59.43,59.46,28300.0,32.6814,32.7143,32.6704,32.6868,28300.0
2005-04-20 11:15:00,59.47,59.59,59.44,59.48,34300.0,32.6923,32.7583,32.6759,32.6978,34300.0
2005-04-20 11:20:00,59.47,59.5,59.46,59.49,70200.0,32.6923,32.7088,32.6868,32.7033,70200.0
2005-04-20 11:25:00,59.46,59.52,59.46,59.47,48300.0,32.6868,32.7198,32.6868,32.6923,48300.0
2005-04-20 11:30:00,59.5,59.5,59.44,59.44,89300.0,32.7088,32.7088,32.6759,32.6759,89300.0
2005-04-20 11:35:00,59.46,59.48,59.43,59.46,66400.0,32.6868,32.6978,32.6704,32.6868,66400.0
2005-04-20 11:40:00,59.48,59.49,59.42,59.43,147300.0,32.6978,32.7033,32.6649,32.6704,147300.0
2005-04-20 11:45:00,59.43,59.45,59.34,59.34,48600.0,32.6704,32.6814,32.6209,32.6209,48600.0
2005-04-20 11:50:00,59.34,59.35,59.2,59.21,67300.0,32.6209,32.6264,32.5439,32.5494,67300.0
2005-04-20 11:55:00,59.21,59.22,59.12,59.13,54800.0,32.5494,32.5549,32.4999,32.5054,54800.0
2005-04-20 12:00:00,59.13,59.18,59.12,59.16,40100.0,32.5054,32.5329,32.4999,32.5219,40100.0
2005-04-20 12:05:00,59.16,59.28,59.14,59.21,19900.0,32.5219,32.5879,32.5109,32.5494,19900.0
2005-04-20 12:10:00,59.21,59.35,59.21,59.27,219600.0,32.5494,32.6264,32.5494,32.5824,219600.0
2005-04-20 12:15:00,59.25,59.27,59.15,59.15,62400.0,32.5714,32.5824,32.5164,32.5164,62400.0
2005-04-20 12:20:00,59.12,59.25,59.12,59.23,43900.0,32.4999,32.5714,32.4999,32.5604,43900.0
2005-04-20 12:25:00,59.24,59.26,59.01,59.02,447900.0,32.5659,32.5769,32.4395,32.445,447900.0
2005-04-20 12:30:00,59.01,59.04,58.95,58.96,77000.0,32.4395,32.456,32.4065,32.412,77000.0
2005-04-20 12:35:00,58.98,58.98,58.9,58.9,128900.0,32.423,32.423,32.379,32.379,128900.0
2005-04-20 12:40:00,58.91,58.98,58.91,58.95,90400.0,32.3845,32.423,32.3845,32.4065,90400.0
2005-04-20 12:45:00,58.97,59.02,58.97,59.0,62700.0,32.4175,32.445,32.4175,32.434,62700.0
2005-04-20 12:50:00,59.0,59.01,58.95,58.98,86400.0,32.434,32.4395,32.4065,32.423,86400.0
2005-04-20 12:55:00,58.97,58.98,58.82,58.85,44200.0,32.4175,32.423,32.335,32.3515,44200.0
2005-04-20 13:00:00,58.9,58.97,58.88,58.94,50700.0,32.379,32.4175,32.368,32.401,50700.0
2005-04-20 13:05:00,58.95,58.99,58.84,58.87,62200.0,32.4065,32.4285,32.346,32.3625,62200.0
2005-04-20 13:10:00,58.88,58.88,58.77,58.77,69100.0,32.368,32.368,32.3075,32.3075,69100.0
2005-04-20 13:15:00,58.79,58.79,58.55,58.66,100400.0,32.3185,32.3185,32.1866,32.2471,100400.0
2005-04-20 13:20:00,58.66,58.73,58.65,58.71,36600.0,32.2471,32.2855,32.2416,32.2746,36600.0
2005-04-20 13:25:00,58.73,58.8,58.7,58.77,32200.0,32.2855,32.324,32.2691,32.3075,32200.0
2005-04-20 13:30:00,58.76,58.82,58.74,58.82,59200.0,32.302,32.335,32.291,32.335,59200.0
2005-04-20 13:35:00,58.82,58.87,58.8,58.81,74200.0,32.335,32.3625,32.324,32.3295,74200.0
2005-04-20 13:40:00,58.8,58.85,58.78,58.84,524500.0,32.324,32.3515,32.313,32.346,524500.0
2005-04-20 13:45:00,58.82,58.85,58.78,58.78,189500.0,32.335,32.3515,32.313,32.313,189500.0
2005-04-20 13:50:00,58.78,58.84,58.77,58.81,40300.0,32.313,32.346,32.3075,32.3295,40300.0
2005-04-20 13:55:00,58.82,58.84,58.76,58.77,61300.0,32.335,32.346,32.302,32.3075,61300.0
2005-04-20 14:00:00,58.77,58.79,58.66,58.66,82400.0,32.3075,32.3185,32.2471,32.2471,82400.0
2005-04-20 14:05:00,58.66,58.67,58.51,58.54,95700.0,32.2471,32.2526,32.1646,32.1811,95700.0
2005-04-20 14:10:00,58.54,58.57,58.41,58.56,56000.0,32.1811,32.1976,32.1096,32.1921,56000.0
2005-04-20 14:15:00,58.56,58.67,58.52,58.6,61400.0,32.1921,32.2526,32.1701,32.2141,61400.0
2005-04-20 14:20:00,58.63,58.74,58.6,58.65,50200.0,32.2306,32.291,32.2141,32.2416,50200.0
2005-04-20 14:25:00,58.66,58.67,58.54,58.54,48100.0,32.2471,32.2526,32.1811,32.1811,48100.0
2005-04-20 14:30:00,58.57,58.58,58.52,58.56,44400.0,32.1976,32.2031,32.1701,32.1921,44400.0
2005-04-20 14:35:00,58.56,58.59,58.55,58.55,45200.0,32.1921,32.2086,32.1866,32.1866,45200.0
2005-04-20 14:40:00,58.55,58.57,58.54,58.57,22400.0,32.1866,32.1976,32.1811,32.1976,22400.0
2005-04-20 14:45:00,58.57,58.63,58.57,58.62,31200.0,32.1976,32.2306,32.1976,32.2251,31200.0
2005-04-20 14:50:00,58.61,58.62,58.56,58.57,27300.0,32.2196,32.2251,32.1921,32.1976,27300.0
2005-04-20 14:55:00,58.58,58.59,58.54,58.56,37900.0,32.2031,32.2086,32.1811,32.1921,37900.0
2005-04-20 15:00:00,58.57,58.57,58.5,58.52,78000.0,32.1976,32.1976,32.1591,32.1701,78000.0
2005-04-20 15:05:00,58.52,58.61,58.5,58.61,63100.0,32.1701,32.2196,32.1591,32.2196,63100.0
2005-04-20 15:10:00,58.6,58.66,58.47,58.48,95500.0,32.2141,32.2471,32.1426,32.1481,95500.0
2005-04-20 15:15:00,58.48,58.51,58.25,58.35,96700.0,32.1481,32.1646,32.0217,32.0767,96700.0
2005-04-20 15:20:00,58.26,58.3,58.12,58.2,80200.0,32.0272,32.0492,31.9502,31.9942,80200.0
2005-04-20 15:25:00,58.34,58.34,58.17,58.26,106000.0,32.0712,32.0712,31.9777,32.0272,106000.0
2005-04-20 15:30:00,58.26,58.35,58.25,58.31,73500.0,32.0272,32.0767,32.0217,32.0547,73500.0
2005-04-20 15:35:00,58.31,58.31,58.23,58.25,89500.0,32.0547,32.0547,32.0107,32.0217,89500.0
2005-04-20 15:40:00,58.25,58.25,58.1,58.14,106800.0,32.0217,32.0217,31.9392,31.9612,106800.0
2005-04-20 15:45:00,58.17,58.23,58.14,58.22,134100.0,31.9777,32.0107,31.9612,32.0052,134100.0
2005-04-20 15:50:00,58.22,58.22,58.01,58.05,128000.0,32.0052,32.0052,31.8897,31.9117,128000.0
2005-04-20 15:55:00,58.02,58.15,58.02,58.02,319200.0,31.8952,31.9667,31.8952,31.8952,319200.0
2005-04-21 09:30:00,58.97,58.99,58.68,58.75,153400.0,32.4175,32.4285,32.2581,32.2965,153400.0
2005-04-21 09:35:00,58.78,58.78,58.59,58.63,81700.0,32.313,32.313,32.2086,32.2306,81700.0
2005-04-21 09:40:00,58.64,58.7,58.55,58.59,121700.0,32.2361,32.2691,32.1866,32.2086,121700.0
2005-04-21 09:45:00,58.63,58.64,58.51,58.54,55300.0,32.2306,32.2361,32.1646,32.1811,55300.0
2005-04-21 09:50:00,58.4,58.42,58.27,58.41,85100.0,32.1041,32.1151,32.0327,32.1096,85100.0
2005-04-21 09:55:00,58.42,58.55,58.35,58.55,85900.0,32.1151,32.1866,32.0767,32.1866,85900.0
2005-04-21 10:00:00,58.57,58.58,58.4,58.41,50700.0,32.1976,32.2031,32.1041,32.1096,50700.0
2005-04-21 10:05:00,58.4,58.46,58.4,58.4,55900.0,32.1041,32.1371,32.1041,32.1041,55900.0
2005-04-21 10:10:00,58.39,58.39,58.22,58.37,104700.0,32.0986,32.0986,32.0052,32.0876,104700.0
2005-04-21 10:15:00,58.4,58.44,58.35,58.36,60700.0,32.1041,32.1261,32.0767,32.0821,60700.0
2005-04-21 10:20:00,58.36,58.39,58.3,58.35,48300.0,32.0821,32.0986,32.0492,32.0767,48300.0
2005-04-21 10:25:00,58.35,58.35,58.26,58.28,34100.0,32.0767,32.0767,32.0272,32.0382,34100.0
2005-04-21 10:30:00,58.29,58.35,58.25,58.33,72200.0,32.0437,32.0767,32.0217,32.0657,72200.0
2005-04-21 10:35:00,58.32,58.48,58.28,58.4,61300.0,32.0602,32.1481,32.0382,32.1041,61300.0
2005-04-21 10:40:00,58.4,58.45,58.35,58.35,32400.0,32.1041,32.1316,32.0767,32.0767,32400.0
2005-04-21 10:45:00,58.38,58.39,58.22,58.29,72000.0,32.0931,32.0986,32.0052,32.0437,72000.0
2005-04-21 10:50:00,58.29,58.3,58.21,58.3,25600.0,32.0437,32.0492,31.9997,32.0492,25600.0
2005-04-21 10:55:00,58.29,58.37,58.27,58.35,31100.0,32.0437,32.0876,32.0327,32.0767,31100.0
2005-04-21 11:00:00,58.34,58.35,58.23,58.27,39100.0,32.0712,32.0767,32.0107,32.0327,39100.0
2005-04-21 11:05:00,58.27,58.28,58.15,58.21,35600.0,32.0327,32.0382,31.9667,31.9997,35600.0
2005-04-21 11:10:00,58.21,58.28,58.2,58.21,19400.0,31.9997,32.0382,31.9942,31.9997,19400.0
2005-04-21 11:15:00,58.21,58.3,58.19,58.28,23000.0,31.9997,32.0492,31.9887,32.0382,23000.0
2005-04-21 11:20:00,58.29,58.29,58.14,58.15,66400.0,32.0437,32.0437,31.9612,31.9667,66400.0
2005-04-21 11:25:00,58.15,58.2,58.03,58.16,33400.0,31.9667,31.9942,31.9007,31.9722,33400.0
2005-04-21 11:30:00,58.15,58.21,58.14,58.16,49100.0,31.9667,31.9997,31.9612,31.9722,49100.0
2005-04-21 11:35:00,58.16,58.18,58.12,58.18,20100.0,31.9722,31.9832,31.9502,31.9832,20100.0
2005-04-21 11:40:00,58.19,58.19,58.1,58.12,26200.0,31.9887,31.9887,31.9392,31.9502,26200.0
2005-04-21 11:45:00,58.13,58.18,58.12,58.18,167100.0,31.9557,31.9832,31.9502,31.9832,167100.0
2005-04-21 11:50:00,58.17,58.2,58.13,58.13,34900.0,31.9777,31.9942,31.9557,31.9557,34900.0
2005-04-21 11:55:00,58.13,58.18,58.07,58.18,73100.0,31.9557,31.9832,31.9227,31.9832,73100.0
2005-04-21 12:00:00,58.18,58.35,58.17,58.31,53200.0,31.9832,32.0767,31.9777,32.0547,53200.0
2005-04-21 12:05:00,58.31,58.47,58.3,58.45,72900.0,32.0547,32.1426,32.0492,32.1316,72900.0
2005-04-21 12:10:00,58.46,58.54,58.42,58.45,39400.0,32.1371,32.1811,32.1151,32.1316,39400.0
2005-04-21 12:15:00,58.47,58.53,58.44,58.45,24100.0,32.1426,32.1756,32.1261,32.1316,24100.0
2005-04-21 12:20:00,58.45,58.49,58.44,58.46,34400.0,32.1316,32.1536,32.1261,32.1371,34400.0
2005-04-21 12:25:00,58.46,58.48,58.44,58.48,20000.0,32.1371,32.1481,32.1261,32.1481,20000.0
2005-04-21 12:30:00,58.48,58.52,58.44,58.5,26000.0,32.1481,32.1701,32.1261,32.1591,26000.0
2005-04-21 12:35:00,58.49,58.49,58.45,58.45,15700.0,32.1536,32.1536,32.1316,32.1316,15700.0
2005-04-21 12:40:00,58.45,58.5,58.44,58.46,714600.0,32.1316,32.1591,32.1261,32.1371,714600.0
2005-04-21 12:45:00,58.46,58.49,58.43,58.47,21100.0,32.1371,32.1536,32.1206,32.1426,21100.0
2005-04-21 12:50:00,58.47,58.5,58.44,58.47,26400.0,32.1426,32.1591,32.1261,32.1426,26400.0
2005-04-21 12:55:00,58.47,58.5,58.46,58.47,28900.0,32.1426,32.1591,32.1371,32.1426,28900.0
2005-04-21 13:00:00,58.48,58.6,58.48,58.59,71400.0,32.1481,32.2141,32.1481,32.2086,71400.0
2005-04-21 13:05:00,58.6,58.67,58.6,58.67,18600.0,32.2141,32.2526,32.2141,32.2526,18600.0
2005-04-21 13:10:00,58.67,58.78,58.67,58.78,42400.0,32.2526,32.313,32.2526,32.313,42400.0
2005-04-21 13:15:00,58.78,58.84,58.73,58.82,30000.0,32.313,32.346,32.2855,32.335,30000.0
2005-04-21 13:20:00,58.8,58.8,58.74,58.75,19700.0,32.324,32.324,32.291,32.2965,19700.0
2005-04-21 13:25:00,58.74,58.77,58.6,58.65,53300.0,32.291,32.3075,32.2141,32.2416,53300.0
2005-04-21 13:30:00,58.63,58.72,58.57,58.65,44800.0,32.2306,32.2801,32.1976,32.2416,44800.0
2005-04-21 13:35:00,58.66,58.83,58.66,58.83,21700.0,32.2471,32.3405,32.2471,32.3405,21700.0
2005-04-21 13:40:00,58.83,58.87,58.79,58.86,42200.0,32.3405,32.3625,32.3185,32.357,42200.0
2005-04-21 13:45:00,58.87,58.89,58.76,58.86,32900.0,32.3625,32.3735,32.302,32.357,32900.0
2005-04-21 13:50:00,58.86,58.88,58.8,58.84,38300.0,32.357,32.368,32.324,32.346,38300.0
2005-04-21 13:55:00,58.83,58.92,58.83,58.89,42500.0,32.3405,32.39,32.3405,32.3735,42500.0
2005-04-21 14:00:00,58.9,58.9,58.82,58.86,65900.0,32.379,32.379,32.335,32.357,65900.0
2005-04-21 14:05:00,58.87,58.87,58.75,58.81,243400.0,32.3625,32.3625,32.2965,32.3295,243400.0
2005-04-21 14:10:00,58.84,58.86,58.79,58.83,55400.0,32.346,32.357,32.3185,32.3405,55400.0
2005-04-21 14:15:00,58.81,58.86,58.8,58.81,63300.0,32.3295,32.357,32.324,32.3295,63300.0
2005-04-21 14:20:00,58.81,58.82,58.78,58.8,147700.0,32.3295,32.335,32.313,32.324,147700.0
2005-04-21 14:25:00,58.79,58.8,58.77,58.79,44100.0,32.3185,32.324,32.3075,32.3185,44100.0
2005-04-21 14:30:00,58.79,58.81,58.74,58.74,31900.0,32.3185,32.3295,32.291,32.291,31900.0
2005-04-21 14:35:00,58.74,58.74,58.65,58.73,23800.0,32.291,32.291,32.2416,32.2855,23800.0
2005-04-21 14:40:00,58.73,58.76,58.69,58.75,57400.0,32.2855,32.302,32.2636,32.2965,57400.0
2005-04-21 14:45:00,58.7,58.71,58.66,58.67,51700.0,32.2691,32.2746,32.2471,32.2526,51700.0
2005-04-21 14:50:00,58.66,58.66,58.59,58.6,60000.0,32.2471,32.2471,32.2086,32.2141,60000.0
2005-04-21 14:55:00,58.61,58.67,58.55,58.56,30500.0,32.2196,32.2526,32.1866,32.1921,30500.0
2005-04-21 15:00:00,58.56,58.58,58.5,58.53,127600.0,32.1921,32.2031,32.1591,32.1756,127600.0
2005-04-21 15:05:00,58.54,58.54,58.49,58.5,110200.0,32.1811,32.1811,32.1536,32.1591,110200.0
2005-04-21 15:10:00,58.49,58.53,58.48,58.49,42700.0,32.1536,32.1756,32.1481,32.1536,42700.0
2005-04-21 15:15:00,58.5,58.56,58.49,58.56,39500.0,32.1591,32.1921,32.1536,32.1921,39500.0
2005-04-21 15:20:00,58.55,58.6,58.5,58.51,83100.0,32.1866,32.2141,32.1591,32.1646,83100.0
2005-04-21 15:25:00,58.51,58.54,58.49,58.49,37300.0,32.1646,32.1811,32.1536,32.1536,37300.0
2005-04-21 15:30:00,58.49,58.5,58.45,58.47,163800.0,32.1536,32.1591,32.1316,32.1426,163800.0
2005-04-21 15:35:00,58.48,58.53,58.45,58.52,53900.0,32.1481,32.1756,32.1316,32.1701,53900.0
2005-04-21 15:40:00,58.51,58.52,58.47,58.48,60700.0,32.1646,32.1701,32.1426,32.1481,60700.0
2005-04-21 15:45:00,58.48,58.49,58.41,58.45,137400.0,32.1481,32.1536,32.1096,32.1316,137400.0
2005-04-21 15:50:00,58.44,58.46,58.34,58.4,56300.0,32.1261,32.1371,32.0712,32.1041,56300.0
2005-04-21 15:55:00,58.4,58.51,58.4,58.49,181800.0,32.1041,32.1646,32.1041,32.1536,181800.0
2005-04-22 09:30:00,58.25,58.26,58.11,58.11,148600.0,32.0217,32.0272,31.9447,31.9447,148600.0
2005-04-22 09:35:00,58.12,58.16,58.02,58.06,71600.0,31.9502,31.9722,31.8952,31.9172,71600.0
2005-04-22 09:40:00,58.06,58.25,58.05,58.15,78600.0,31.9172,32.0217,31.9117,31.9667,78600.0
2005-04-22 09:45:00,58.15,58.29,58.13,58.29,96500.0,31.9667,32.0437,31.9557,32.0437,96500.0
2005-04-22 09:50:00,58.27,58.39,58.26,58.27,66700.0,32.0327,32.0986,32.0272,32.0327,66700.0
2005-04-22 09:55:00,58.29,58.35,58.16,58.18,46800.0,32.0437,32.0767,31.9722,31.9832,46800.0
2005-04-22 10:00:00,58.18,58.26,58.18,58.18,46500.0,31.9832,32.0272,31.9832,31.9832,46500.0
2005-04-22 10:05:00,58.18,58.25,58.17,58.2,37900.0,31.9832,32.0217,31.9777,31.9942,37900.0
2005-04-22 10:10:00,58.19,58.23,58.16,58.2,52800.0,31.9887,32.0107,31.9722,31.9942,52800.0
2005-04-22 10:15:00,58.2,58.26,58.19,58.21,51400.0,31.9942,32.0272,31.9887,31.9997,51400.0
2005-04-22 10:20:00,58.21,58.25,58.12,58.15,38500.0,31.9997,32.0217,31.9502,31.9667,38500.0
2005-04-22 10:25:00,58.18,58.26,58.17,58.24,35600.0,31.9832,32.0272,31.9777,32.0162,35600.0
2005-04-22 10:30:00,58.25,58.36,58.23,58.35,65700.0,32.0217,32.0821,32.0107,32.0767,65700.0
2005-04-22 10:35:00,58.37,58.52,58.37,58.39,34800.0,32.0876,32.1701,32.0876,32.0986,34800.0
2005-04-22 10:40:00,58.4,58.44,58.35,58.44,30600.0,32.1041,32.1261,32.0767,32.1261,30600.0
2005-04-22 10:45:00,58.44,58.44,58.27,58.27,221100.0,32.1261,32.1261,32.0327,32.0327,221100.0
2005-04-22 10:50:00,58.27,58.47,58.27,58.44,30400.0,32.0327,32.1426,32.0327,32.1261,30400.0
2005-04-22 10:55:00,58.44,58.5,58.39,58.49,68600.0,32.1261,32.1591,32.0986,32.1536,68600.0
2005-04-22 11:00:00,58.49,58.7,58.49,58.65,34800.0,32.1536,32.2691,32.1536,32.2416,34800.0
2005-04-22 11:05:00,58.64,58.65,58.45,58.45,18600.0,32.2361,32.2416,32.1316,32.1316,18600.0
2005-04-22 11:10:00,58.42,58.54,58.42,58.46,15700.0,32.1151,32.1811,32.1151,32.1371,15700.0
2005-04-22 11:15:00,58.49,58.52,58.47,58.5,13700.0,32.1536,32.1701,32.1426,32.1591,13700.0
2005-04-22 11:20:00,58.51,58.59,58.44,58.53,22000.0,32.1646,32.2086,32.1261,32.1756,22000.0
2005-04-22 11:25:00,58.55,58.61,58.53,58.57,29600.0,32.1866,32.2196,32.1756,32.1976,29600.0
2005-04-22 11:30:00,58.57,58.6,58.55,58.55,37400.0,32.1976,32.2141,32.1866,32.1866,37400.0
2005-04-22 11:35:00,58.53,58.53,58.49,58.5,21400.0,32.1756,32.1756,32.1536,32.1591,21400.0
2005-04-22 11:40:00,58.49,58.51,58.45,58.5,13700.0,32.1536,32.1646,32.1316,32.1591,13700.0
2005-04-22 11:45:00,58.49,58.53,58.46,58.51,20400.0,32.1536,32.1756,32.1371,32.1646,20400.0
2005-04-22 11:50:00,58.51,58.52,58.45,58.46,18000.0,32.1646,32.1701,32.1316,32.1371,18000.0
2005-04-22 11:55:00,58.46,58.52,58.44,58.46,21000.0,32.1371,32.1701,32.1261,32.1371,21000.0
2005-04-22 12:00:00,58.45,58.45,58.42,58.42,22300.0,32.1316,32.1316,32.1151,32.1151,22300.0
2005-04-22 12:05:00,58.42,58.44,58.4,58.41,23600.0,32.1151,32.1261,32.1041,32.1096,23600.0
2005-04-22 12:10:00,58.42,58.5,58.42,58.48,25500.0,32.1151,32.1591,32.1151,32.1481,25500.0
2005-04-22 12:15:00,58.48,58.53,58.47,58.51,16000.0,32.1481,32.1756,32.1426,32.1646,16000.0
2005-04-22 12:20:00,58.52,58.55,58.47,58.54,23200.0,32.1701,32.1866,32.1426,32.1811,23200.0
2005-04-22 12:25:00,58.55,58.58,58.54,58.57,26100.0,32.1866,32.2031,32.1811,32.1976,26100.0
2005-04-22 12:30:00,58.56,58.6,58.46,58.49,35000.0,32.1921,32.2141,32.1371,32.1536,35000.0
2005-04-22 12:35:00,58.49,58.62,58.47,58.61,234800.0,32.1536,32.2251,32.1426,32.2196,234800.0
2005-04-22 12:40:00,58.62,58.69,58.6,58.69,27400.0,32.2251,32.2636,32.2141,32.2636,27400.0
2005-04-22 12:45:00,58.7,58.74,58.67,58.71,57100.0,32.2691,32.291,32.2526,32.2746,57100.0
2005-04-22 12:50:00,58.72,58.74,58.67,58.67,74900.0,32.2801,32.291,32.2526,32.2526,74900.0
2005-04-22 12:55:00,58.68,58.68,58.59,58.61,38100.0,32.2581,32.2581,32.2086,32.2196,38100.0
2005-04-22 13:00:00,58.62,58.62,58.55,58.56,26900.0,32.2251,32.2251,32.1866,32.1921,26900.0
2005-04-22 13:05:00,58.56,58.56,58.53,58.55,7900.0,32.1921,32.1921,32.1756,32.1866,7900.0
2005-04-22 13:10:00,58.55,58.55,58.46,58.51,18700.0,32.1866,32.1866,32.1371,32.1646,18700.0
2005-04-22 13:15:00,58.5,58.55,58.49,58.53,10300.0,32.1591,32.1866,32.1536,32.1756,10300.0
2005-04-22 13:20:00,58.54,58.55,58.42,58.48,17600.0,32.1811,32.1866,32.1151,32.1481,17600.0
2005-04-22 13:25:00,58.49,58.54,58.48,58.49,10200.0,32.1536,32.1811,32.1481,32.1536,10200.0
2005-04-22 13:30:00,58.49,58.5,58.43,58.45,26100.0,32.1536,32.1591,32.1206,32.1316,26100.0
2005-04-22 13:35:00,58.45,58.47,58.4,58.44,22500.0,32.1316,32.1426,32.1041,32.1261,22500.0
2005-04-22 13:40:00,58.45,58.46,58.41,58.42,21300.0,32.1316,32.1371,32.1096,32.1151,21300.0
2005-04-22 13:45:00,58.42,58.54,58.38,58.51,29000.0,32.1151,32.1811,32.0931,32.1646,29000.0
2005-04-22 13:50:00,58.5,58.59,58.5,58.59,19500.0,32.1591,32.2086,32.1591,32.2086,19500.0
2005-04-22 13:55:00,58.6,58.6,58.54,58.56,27300.0,32.2141,32.2141,32.1811,32.1921,27300.0
2005-04-22 14:00:00,58.54,58.54,58.45,58.45,17600.0,32.1811,32.1811,32.1316,32.1316,17600.0
2005-04-22 14:05:00,58.45,58.46,58.43,58.43,13200.0,32.1316,32.1371,32.1206,32.1206,13200.0
2005-04-22 14:10:00,58.41,58.42,58.4,58.41,27300.0,32.1096,32.1151,32.1041,32.1096,27300.0
2005-04-22 14:15:00,58.4,58.41,58.35,58.36,43400.0,32.1041,32.1096,32.0767,32.0821,43400.0
2005-04-22 14:20:00,58.37,58.37,58.24,58.26,24900.0,32.0876,32.0876,32.0162,32.0272,24900.0
2005-04-22 14:25:00,58.26,58.33,58.26,58.31,18600.0,32.0272,32.0657,32.0272,32.0547,18600.0
2005-04-22 14:30:00,58.31,58.36,58.26,58.35,39500.0,32.0547,32.0821,32.0272,32.0767,39500.0
2005-04-22 14:35:00,58.36,58.36,58.29,58.31,72300.0,32.0821,32.0821,32.0437,32.0547,72300.0
2005-04-22 14:40:00,58.3,58.31,58.22,58.3,46800.0,32.0492,32.0547,32.0052,32.0492,46800.0
2005-04-22 14:45:00,58.32,58.32,58.23,58.24,24900.0,32.0602,32.0602,32.0107,32.0162,24900.0
2005-04-22 14:50:00,58.23,58.27,58.2,58.25,37100.0,32.0107,32.0327,31.9942,32.0217,37100.0
2005-04-22 14:55:00,58.26,58.33,58.24,58.3,31400.0,32.0272,32.0657,32.0162,32.0492,31400.0
2005-04-22 15:00:00,58.3,58.42,58.3,58.4,58800.0,32.0492,32.1151,32.0492,32.1041,58800.0
2005-04-22 15:05:00,58.45,58.45,58.36,58.4,102300.0,32.1316,32.1316,32.0821,32.1041,102300.0
2005-04-22 15:10:00,58.41,58.41,58.26,58.29,42900.0,32.1096,32.1096,32.0272,32.0437,42900.0
2005-04-22 15:15:00,58.35,58.38,58.26,58.3,85600.0,32.0767,32.0931,32.0272,32.0492,85600.0
2005-04-22 15:20:00,58.31,58.31,58.26,58.26,62000.0,32.0547,32.0547,32.0272,32.0272,62000.0
2005-04-22 15:25:00,58.27,58.32,58.21,58.27,117300.0,32.0327,32.0602,31.9997,32.0327,117300.0
2005-04-22 15:30:00,58.24,58.26,58.13,58.21,88200.0,32.0162,32.0272,31.9557,31.9997,88200.0
2005-04-22 15:35:00,58.21,58.29,58.2,58.25,84200.0,31.9997,32.0437,31.9942,32.0217,84200.0
2005-04-22 15:40:00,58.25,58.44,58.25,58.43,85000.0,32.0217,32.1261,32.0217,32.1206,85000.0
2005-04-22 15:45:00,58.41,58.45,58.35,58.37,147900.0,32.1096,32.1316,32.0767,32.0876,147900.0
2005-04-22 15:50:00,58.36,58.55,58.36,58.49,82200.0,32.0821,32.1866,32.0821,32.1536,82200.0
2005-04-22 15:55:00,58.53,58.55,58.44,58.54,139000.0,32.1756,32.1866,32.1261,32.1811,139000.0
2005-04-25 09:30:00,59.4,59.4,59.4,59.4,0.0,32.6539,32.6539,32.6539,32.6539,0.0
2005-04-25 09:35:00,58.56,58.57,58.52,58.53,19400.0,32.1921,32.1976,32.1701,32.1756,19400.0
2005-04-25 09:40:00,58.53,58.69,58.52,58.66,51400.0,32.1756,32.2636,32.1701,32.2471,51400.0
2005-04-25 09:45:00,58.65,58.69,58.65,58.68,22800.0,32.2416,32.2636,32.2416,32.2581,22800.0
2005-04-25 09:50:00,58.68,58.7,58.6,58.64,41300.0,32.2581,32.2691,32.2141,32.2361,41300.0
2005-04-25 09:55:00,58.64,58.8,58.64,58.73,37900.0,32.2361,32.324,32.2361,32.2855,37900.0
2005-04-25 10:00:00,58.72,58.82,58.7,58.81,68500.0,32.2801,32.335,32.2691,32.3295,68500.0
2005-04-25 10:05:00,58.8,58.86,58.79,58.86,71100.0,32.324,32.357,32.3185,32.357,71100.0
2005-04-25 10:10:00,58.86,59.0,58.85,59.0,63600.0,32.357,32.434,32.3515,32.434,63600.0
2005-04-25 10:15:00,59.0,59.19,58.96,59.1,101900.0,32.434,32.5384,32.412,32.4889,101900.0
2005-04-25 10:20:00,59.09,59.09,58.95,58.95,52300.0,32.4835,32.4835,32.4065,32.4065,52300.0
2005-04-25 10:25:00,58.92,59.01,58.91,59.01,81600.0,32.39,32.4395,32.3845,32.4395,81600.0
2005-04-25 10:30:00,59.01,59.05,58.87,58.97,47900.0,32.4395,32.4615,32.3625,32.4175,47900.0
2005-04-25 10:35:00,58.97,58.97,58.85,58.91,52200.0,32.4175,32.4175,32.3515,32.3845,52200.0
2005-04-25 10:40:00,58.89,58.93,58.85,58.91,30800.0,32.3735,32.3955,32.3515,32.3845,30800.0
2005-04-25 10:45:00,58.92,58.92,58.79,58.82,55200.0,32.39,32.39,32.3185,32.335,55200.0
2005-04-25 10:50:00,58.82,58.87,58.8,58.87,57300.0,32.335,32.3625,32.324,32.3625,57300.0
2005-04-25 10:55:00,58.88,58.91,58.82,58.9,58800.0,32.368,32.3845,32.335,32.379,58800.0
2005-04-25 11:00:00,58.89,58.93,58.83,58.83,47600.0,32.3735,32.3955,32.3405,32.3405,47600.0
2005-04-25 11:05:00,58.83,58.83,58.72,58.74,94700.0,32.3405,32.3405,32.2801,32.291,94700.0
2005-04-25 11:10:00,58.73,58.73,58.66,58.68,51700.0,32.2855,32.2855,32.2471,32.2581,51700.0
2005-04-25 11:15:00,58.67,58.8,58.67,58.8,40500.0,32.2526,32.324,32.2526,32.324,40500.0
2005-04-25 11:20:00,58.81,58.86,58.81,58.86,38000.0,32.3295,32.357,32.3295,32.357,38000.0
2005-04-25 11:25:00,58.86,58.9,58.85,58.89,40900.0,32.357,32.379,32.3515,32.3735,40900.0
2005-04-25 11:30:00,58.89,58.96,58.89,58.9,49400.0,32.3735,32.412,32.3735,32.379,49400.0
2005-04-25 11:35:00,58.91,58.95,58.88,58.89,67800.0,32.3845,32.4065,32.368,32.3735,67800.0
2005-04-25 11:40:00,58.91,58.91,58.83,58.83,32800.0,32.3845,32.3845,32.3405,32.3405,32800.0
2005-04-25 11:45:00,58.83,58.83,58.79,58.82,23800.0,32.3405,32.3405,32.3185,32.335,23800.0
2005-04-25 11:50:00,58.81,58.82,58.78,58.8,23200.0,32.3295,32.335,32.313,32.324,23200.0
2005-04-25 11:55:00,58.8,58.86,58.8,58.86,45200.0,32.324,32.357,32.324,32.357,45200.0
2005-04-25 12:00:00,58.86,58.88,58.83,58.85,73200.0,32.357,32.368,32.3405,32.3515,73200.0
2005-04-25 12:05:00,58.86,58.86,58.8,58.81,47900.0,32.357,32.357,32.324,32.3295,47900.0
2005-04-25 12:10:00,58.8,58.82,58.77,58.78,28300.0,32.324,32.335,32.3075,32.313,28300.0
2005-04-25 12:15:00,58.78,58.79,58.77,58.78,34100.0,32.313,32.3185,32.3075,32.313,34100.0
2005-04-25 12:20:00,58.78,58.79,58.77,58.77,34100.0,32.313,32.3185,32.3075,32.3075,34100.0
2005-04-25 12:25:00,58.78,58.82,58.77,58.8,42900.0,32.313,32.335,32.3075,32.324,42900.0
2005-04-25 12:30:00,58.81,58.83,58.78,58.79,85000.0,32.3295,32.3405,32.313,32.3185,85000.0
2005-04-25 12:35:00,58.79,58.79,58.77,58.77,25200.0,32.3185,32.3185,32.3075,32.3075,25200.0
2005-04-25 12:40:00,58.77,58.91,58.76,58.78,47200.0,32.3075,32.3845,32.302,32.313,47200.0
2005-04-25 12:45:00,58.78,58.78,58.74,58.74,57400.0,32.313,32.313,32.291,32.291,57400.0
2005-04-25 12:50:00,58.74,58.76,58.72,58.74,31300.0,32.291,32.302,32.2801,32.291,31300.0
2005-04-25 12:55:00,58.75,58.77,58.73,58.75,14700.0,32.2965,32.3075,32.2855,32.2965,14700.0
2005-04-25 13:00:00,58.75,58.75,58.71,58.73,36100.0,32.2965,32.2965,32.2746,32.2855,36100.0
2005-04-25 13:05:00,58.74,58.76,58.72,58.75,10700.0,32.291,32.302,32.2801,32.2965,10700.0
2005-04-25 13:10:00,58.76,58.81,58.75,58.78,36000.0,32.302,32.3295,32.2965,32.313,36000.0
2005-04-25 13:15:00,58.78,58.81,58.77,58.78,27300.0,32.313,32.3295,32.3075,32.313,27300.0
2005-04-25 13:20:00,58.78,58.81,58.77,58.8,36000.0,32.313,32.3295,32.3075,32.324,36000.0
2005-04-25 13:25:00,58.8,58.81,58.78,58.8,30300.0,32.324,32.3295,32.313,32.324,30300.0
2005-04-25 13:30:00,58.81,58.9,58.8,58.9,96100.0,32.3295,32.379,32.324,32.379,96100.0
2005-04-25 13:35:00,58.9,59.01,58.88,58.95,323400.0,32.379,32.4395,32.368,32.4065,323400.0
2005-04-25 13:40:00,58.95,58.98,58.85,58.85,20800.0,32.4065,32.423,32.3515,32.3515,20800.0
2005-04-25 13:45:00,58.85,58.87,58.76,58.77,15200.0,32.3515,32.3625,32.302,32.3075,15200.0
2005-04-25 13:50:00,58.78,58.79,58.73,58.75,26800.0,32.313,32.3185,32.2855,32.2965,26800.0
2005-04-25 13:55:00,58.75,58.81,58.74,58.79,22600.0,32.2965,32.3295,32.291,32.3185,22600.0
2005-04-25 14:00:00,58.8,58.84,58.79,58.82,48200.0,32.324,32.346,32.3185,32.335,48200.0
2005-04-25 14:05:00,58.83,58.85,58.76,58.76,43500.0,32.3405,32.3515,32.302,32.302,43500.0
2005-04-25 14:10:00,58.77,58.84,58.77,58.8,54000.0,32.3075,32.346,32.3075,32.324,54000.0
2005-04-25 14:15:00,58.8,58.81,58.77,58.77,23700.0,32.324,32.3295,32.3075,32.3075,23700.0
2005-04-25 14:20:00,58.77,58.81,58.76,58.78,28700.0,32.3075,32.3295,32.302,32.313,28700.0
2005-04-25 14:25:00,58.79,58.91,58.78,58.88,61700.0,32.3185,32.3845,32.313,32.368,61700.0
2005-04-25 14:30:00,58.89,58.89,58.75,58.78,10800.0,32.3735,32.3735,32.2965,32.313,10800.0
2005-04-25 14:35:00,58.77,58.79,58.75,58.78,13800.0,32.3075,32.3185,32.2965,32.313,13800.0
2005-04-25 14:40:00,58.78,58.83,58.78,58.82,22200.0,32.313,32.3405,32.313,32.335,22200.0
2005-04-25 14:45:00,58.82,58.82,58.76,58.8,31700.0,32.335,32.335,32.302,32.324,31700.0
2005-04-25 14:50:00,58.79,58.81,58.76,58.79,32100.0,32.3185,32.3295,32.302,32.3185,32100.0
2005-04-25 14:55:00,58.8,58.84,58.77,58.78,42600.0,32.324,32.346,32.3075,32.313,42600.0
2005-04-25 15:00:00,58.78,58.78,58.73,58.74,73200.0,32.313,32.313,32.2855,32.291,73200.0
2005-04-25 15:05:00,58.74,58.76,58.69,58.74,65800.0,32.291,32.302,32.2636,32.291,65800.0
2005-04-25 15:10:00,58.74,58.74,58.66,58.66,50200.0,32.291,32.291,32.2471,32.2471,50200.0
2005-04-25 15:15:00,58.65,58.73,58.51,58.54,41800.0,32.2416,32.2855,32.1646,32.1811,41800.0
2005-04-25 15:20:00,58.52,58.61,58.52,58.61,32100.0,32.1701,32.2196,32.1701,32.2196,32100.0
2005-04-25 15:25:00,58.62,58.69,58.59,58.67,28400.0,32.2251,32.2636,32.2086,32.2526,28400.0
2005-04-25 15:30:00,58.64,58.73,58.6,58.73,41900.0,32.2361,32.2855,32.2141,32.2855,41900.0
2005-04-25 15:35:00,58.72,58.73,58.58,58.62,85700.0,32.2801,32.2855,32.2031,32.2251,85700.0
2005-04-25 15:40:00,58.61,58.63,58.55,58.61,70700.0,32.2196,32.2306,32.1866,32.2196,70700.0
2005-04-25 15:45:00,58.6,58.64,58.58,58.62,93800.0,32.2141,32.2361,32.2031,32.2251,93800.0
2005-04-25 15:50:00,58.62,58.68,58.62,58.63,97700.0,32.2251,32.2581,32.2251,32.2306,97700.0
2005-04-25 15:55:00,58.63,58.75,58.61,58.75,91500.0,32.2306,32.2965,32.2196,32.2965,91500.0
2005-04-26 09:30:00,58.25,58.42,58.13,58.38,95500.0,32.0217,32.1151,31.9557,32.0931,95500.0
2005-04-26 09:35:00,58.37,58.74,58.36,58.71,63200.0,32.0876,32.291,32.0821,32.2746,63200.0
2005-04-26 09:40:00,58.7,58.75,58.57,58.67,46400.0,32.2691,32.2965,32.1976,32.2526,46400.0
2005-04-26 09:45:00,58.63,58.65,58.46,58.51,251400.0,32.2306,32.2416,32.1371,32.1646,251400.0
2005-04-26 09:50:00,58.51,58.58,58.5,58.51,46400.0,32.1646,32.2031,32.1591,32.1646,46400.0
2005-04-26 09:55:00,58.52,58.54,58.44,58.45,23000.0,32.1701,32.1811,32.1261,32.1316,23000.0
2005-04-26 10:00:00,58.47,58.7,58.44,58.53,43900.0,32.1426,32.2691,32.1261,32.1756,43900.0
2005-04-26 10:05:00,58.55,58.65,58.55,58.6,61200.0,32.1866,32.2416,32.1866,32.2141,61200.0
2005-04-26 10:10:00,58.63,58.64,58.59,58.59,32000.0,32.2306,32.2361,32.2086,32.2086,32000.0
2005-04-26 10:15:00,58.61,58.7,58.58,58.58,50000.0,32.2196,32.2691,32.2031,32.2031,50000.0
2005-04-26 10:20:00,58.58,58.7,58.58,58.63,56600.0,32.2031,32.2691,32.2031,32.2306,56600.0
2005-04-26 10:25:00,58.63,58.74,58.63,58.69,58700.0,32.2306,32.291,32.2306,32.2636,58700.0
2005-04-26 10:30:00,58.71,58.79,58.67,58.79,43000.0,32.2746,32.3185,32.2526,32.3185,43000.0
2005-04-26 10:35:00,58.79,58.9,58.78,58.87,51800.0,32.3185,32.379,32.313,32.3625,51800.0
2005-04-26 10:40:00,58.8,58.87,58.79,58.86,112000.0,32.324,32.3625,32.3185,32.357,112000.0
2005-04-26 10:45:00,58.86,58.97,58.82,58.82,61300.0,32.357,32.4175,32.335,32.335,61300.0
2005-04-26 10:50:00,58.82,58.99,58.82,58.92,20900.0,32.335,32.4285,32.335,32.39,20900.0
2005-04-26 10:55:00,58.89,58.92,58.75,58.78,21100.0,32.3735,32.39,32.2965,32.313,21100.0
2005-04-26 11:00:00,58.79,58.83,58.76,58.83,14000.0,32.3185,32.3405,32.302,32.3405,14000.0
2005-04-26 11:05:00,58.88,58.88,58.76,58.8,11900.0,32.368,32.368,32.302,32.324,11900.0
2005-04-26 11:10:00,58.82,58.85,58.8,58.84,10800.0,32.335,32.3515,32.324,32.346,10800.0
2005-04-26 11:15:00,58.84,58.89,58.83,58.85,16300.0,32.346,32.3735,32.3405,32.3515,16300.0
2005-04-26 11:20:00,58.87,58.87,58.83,58.86,27600.0,32.3625,32.3625,32.3405,32.357,27600.0
2005-04-26 11:25:00,58.85,58.87,58.79,58.82,95600.0,32.3515,32.3625,32.3185,32.335,95600.0
2005-04-26 11:30:00,58.83,58.85,58.83,58.85,20500.0,32.3405,32.3515,32.3405,32.3515,20500.0
2005-04-26 11:35:00,58.84,58.85,58.83,58.83,18700.0,32.346,32.3515,32.3405,32.3405,18700.0
2005-04-26 11:40:00,58.84,58.85,58.81,58.81,14100.0,32.346,32.3515,32.3295,32.3295,14100.0
2005-04-26 11:45:00,58.82,58.83,58.77,58.79,18000.0,32.335,32.3405,32.3075,32.3185,18000.0
2005-04-26 11:50:00,58.78,58.8,58.75,58.8,13900.0,32.313,32.324,32.2965,32.324,13900.0
2005-04-26 11:55:00,58.81,58.82,58.8,58.8,73100.0,32.3295,32.335,32.324,32.324,73100.0
2005-04-26 12:00:00,58.8,58.8,58.76,58.76,19200.0,32.324,32.324,32.302,32.302,19200.0
2005-04-26 12:05:00,58.8,58.8,58.71,58.75,28800.0,32.324,32.324,32.2746,32.2965,28800.0
2005-04-26 12:10:00,58.76,58.79,58.75,58.77,19000.0,32.302,32.3185,32.2965,32.3075,19000.0
2005-04-26 12:15:00,58.77,58.78,58.75,58.76,6600.0,32.3075,32.313,32.2965,32.302,6600.0
2005-04-26 12:20:00,58.76,58.76,58.75,58.76,5600.0,32.302,32.302,32.2965,32.302,5600.0
2005-04-26 12:25:00,58.76,58.79,58.75,58.77,26500.0,32.302,32.3185,32.2965,32.3075,26500.0
2005-04-26 12:30:00,58.76,58.8,58.75,58.8,41100.0,32.302,32.324,32.2965,32.324,41100.0
2005-04-26 12:35:00,58.8,58.82,58.79,58.82,15800.0,32.324,32.335,32.3185,32.335,15800.0
2005-04-26 12:40:00,58.82,58.84,58.8,58.81,23000.0,32.335,32.346,32.324,32.3295,23000.0
2005-04-26 12:45:00,58.82,58.82,58.79,58.81,13000.0,32.335,32.335,32.3185,32.3295,13000.0
2005-04-26 12:50:00,58.82,58.89,58.81,58.89,29400.0,32.335,32.3735,32.3295,32.3735,29400.0
2005-04-26 12:55:00,58.88,58.9,58.83,58.83,20100.0,32.368,32.379,32.3405,32.3405,20100.0
2005-04-26 13:00:00,58.82,58.87,58.72,58.8,25100.0,32.335,32.3625,32.2801,32.324,25100.0
2005-04-26 13:05:00,58.78,58.78,58.71,58.76,17300.0,32.313,32.313,32.2746,32.302,17300.0
2005-04-26 13:10:00,58.76,58.79,58.76,58.77,14300.0,32.302,32.3185,32.302,32.3075,14300.0
2005-04-26 13:15:00,58.77,58.82,58.75,58.8,15500.0,32.3075,32.335,32.2965,32.324,15500.0
2005-04-26 13:20:00,58.8,58.81,58.75,58.75,24100.0,32.324,32.3295,32.2965,32.2965,24100.0
2005-04-26 13:25:00,58.74,58.74,58.6,58.7,29200.0,32.291,32.291,32.2141,32.2691,29200.0
2005-04-26 13:30:00,58.7,58.75,58.62,58.72,25400.0,32.2691,32.2965,32.2251,32.2801,25400.0
2005-04-26 13:35:00,58.71,58.72,58.66,58.7,13300.0,32.2746,32.2801,32.2471,32.2691,13300.0
2005-04-26 13:40:00,58.71,58.76,58.67,58.71,21500.0,32.2746,32.302,32.2526,32.2746,21500.0
2005-04-26 13:45:00,58.7,58.79,58.68,58.78,30400.0,32.2691,32.3185,32.2581,32.313,30400.0
2005-04-26 13:50:00,58.78,58.83,58.78,58.79,31800.0,32.313,32.3405,32.313,32.3185,31800.0
2005-04-26 13:55:00,58.8,58.88,58.74,58.75,35800.0,32.324,32.368,32.291,32.2965,35800.0
2005-04-26 14:00:00,58.74,58.79,58.61,58.64,37000.0,32.291,32.3185,32.2196,32.2361,37000.0
2005-04-26 14:05:00,58.63,58.71,58.56,58.71,44300.0,32.2306,32.2746,32.1921,32.2746,44300.0
2005-04-26 14:10:00,58.72,58.75,58.7,58.71,78900.0,32.2801,32.2965,32.2691,32.2746,78900.0
2005-04-26 14:15:00,58.71,58.73,58.61,58.7,72700.0,32.2746,32.2855,32.2196,32.2691,72700.0
2005-04-26 14:20:00,58.7,58.7,58.57,58.62,71600.0,32.2691,32.2691,32.1976,32.2251,71600.0
2005-04-26 14:25:00,58.64,58.75,58.64,58.69,27100.0,32.2361,32.2965,32.2361,32.2636,27100.0
2005-04-26 14:30:00,58.69,58.77,58.69,58.76,50700.0,32.2636,32.3075,32.2636,32.302,50700.0
2005-04-26 14:35:00,58.75,58.76,58.68,58.68,81800.0,32.2965,32.302,32.2581,32.2581,81800.0
2005-04-26 14:40:00,58.68,58.69,58.56,58.6,58300.0,32.2581,32.2636,32.1921,32.2141,58300.0
2005-04-26 14:45:00,58.6,58.72,58.6,58.7,47900.0,32.2141,32.2801,32.2141,32.2691,47900.0
2005-04-26 14:50:00,58.67,58.69,58.62,58.65,37200.0,32.2526,32.2636,32.2251,32.2416,37200.0
2005-04-26 14:55:00,58.66,58.66,58.56,58.59,57100.0,32.2471,32.2471,32.1921,32.2086,57100.0
2005-04-26 15:00:00,58.59,58.65,58.59,58.65,34700.0,32.2086,32.2416,32.2086,32.2416,34700.0
2005-04-26 15:05:00,58.67,58.74,58.66,58.68,45800.0,32.2526,32.291,32.2471,32.2581,45800.0
2005-04-26 15:10:00,58.68,58.72,58.64,58.68,52900.0,32.2581,32.2801,32.2361,32.2581,52900.0
2005-04-26 15:15:00,58.68,58.68,58.59,58.61,41000.0,32.2581,32.2581,32.2086,32.2196,41000.0
2005-04-26 15:20:00,58.64,58.74,58.64,58.71,46500.0,32.2361,32.291,32.2361,32.2746,46500.0
2005-04-26 15:25:00,58.71,58.74,58.63,58.7,48600.0,32.2746,32.291,32.2306,32.2691,48600.0
2005-04-26 15:30:00,58.7,58.71,58.59,58.59,33600.0,32.2691,32.2746,32.2086,32.2086,33600.0
2005-04-26 15:35:00,58.59,58.74,58.56,58.69,29400.0,32.2086,32.291,32.1921,32.2636,29400.0
2005-04-26 15:40:00,58.7,58.7,58.42,58.47,47700.0,32.2691,32.2691,32.1151,32.1426,47700.0
2005-04-26 15:45:00,58.47,58.52,58.44,58.46,36900.0,32.1426,32.1701,32.1261,32.1371,36900.0
2005-04-26 15:50:00,58.47,58.54,58.35,58.5,50000.0,32.1426,32.1811,32.0767,32.1591,50000.0
2005-04-26 15:55:00,58.51,58.62,58.42,58.44,119100.0,32.1646,32.2251,32.1151,32.1261,119100.0
2005-04-27 09:30:00,58.2,58.25,58.05,58.05,75400.0,31.9942,32.0217,31.9117,31.9117,75400.0
2005-04-27 09:35:00,58.08,58.16,58.0,58.02,47400.0,31.9282,31.9722,31.8842,31.8952,47400.0
2005-04-27 09:40:00,57.87,58.07,57.85,57.98,55400.0,31.8128,31.9227,31.8018,31.8733,55400.0
2005-04-27 09:45:00,57.96,58.0,57.92,57.93,57000.0,31.8623,31.8842,31.8403,31.8458,57000.0
2005-04-27 09:50:00,57.94,57.97,57.71,57.77,56000.0,31.8513,31.8678,31.7248,31.7578,56000.0
2005-04-27 09:55:00,57.75,57.75,57.52,57.52,83600.0,31.7468,31.7468,31.6204,31.6204,83600.0
2005-04-27 10:00:00,57.52,57.6,57.51,57.59,58200.0,31.6204,31.6644,31.6149,31.6589,58200.0
2005-04-27 10:05:00,57.59,57.62,57.51,57.51,1832700.0,31.6589,31.6753,31.6149,31.6149,1832700.0
2005-04-27 10:10:00,57.51,57.53,57.34,57.4,80900.0,31.6149,31.6259,31.5214,31.5544,80900.0
2005-04-27 10:15:00,57.42,57.42,57.35,57.41,80400.0,31.5654,31.5654,31.5269,31.5599,80400.0
2005-04-27 10:20:00,57.42,57.5,57.3,57.3,104100.0,31.5654,31.6094,31.4994,31.4994,104100.0
2005-04-27 10:25:00,57.24,57.37,57.21,57.3,64700.0,31.4665,31.5379,31.45,31.4994,64700.0
2005-04-27 10:30:00,57.3,57.54,57.28,57.54,147400.0,31.4994,31.6314,31.4884,31.6314,147400.0
2005-04-27 10:35:00,57.54,57.69,57.38,57.4,62000.0,31.6314,31.7138,31.5434,31.5544,62000.0
2005-04-27 10:40:00,57.36,57.52,57.35,57.49,51600.0,31.5324,31.6204,31.5269,31.6039,51600.0
2005-04-27 10:45:00,57.48,57.5,57.47,57.5,66400.0,31.5984,31.6094,31.5929,31.6094,66400.0
2005-04-27 10:50:00,57.5,57.66,57.5,57.66,41500.0,31.6094,31.6973,31.6094,31.6973,41500.0
2005-04-27 10:55:00,57.65,57.91,57.65,57.87,63100.0,31.6918,31.8348,31.6918,31.8128,63100.0
2005-04-27 11:00:00,57.89,58.04,57.81,58.0,81300.0,31.8238,31.9062,31.7798,31.8842,81300.0
2005-04-27 11:05:00,57.98,58.01,57.94,57.99,107100.0,31.8733,31.8897,31.8513,31.8787,107100.0
2005-04-27 11:10:00,57.97,57.97,57.92,57.94,18800.0,31.8678,31.8678,31.8403,31.8513,18800.0
2005-04-27 11:15:00,57.94,57.96,57.88,57.88,36100.0,31.8513,31.8623,31.8183,31.8183,36100.0
2005-04-27 11:20:00,57.89,57.89,57.75,57.75,56800.0,31.8238,31.8238,31.7468,31.7468,56800.0
2005-04-27 11:25:00,57.8,57.95,57.75,57.81,43400.0,31.7743,31.8568,31.7468,31.7798,43400.0
2005-04-27 11:30:00,57.81,57.9,57.8,57.87,32300.0,31.7798,31.8293,31.7743,31.8128,32300.0
2005-04-27 11:35:00,57.86,57.87,57.82,57.82,34400.0,31.8073,31.8128,31.7853,31.7853,34400.0
2005-04-27 11:40:00,57.84,57.86,57.81,57.83,32400.0,31.7963,31.8073,31.7798,31.7908,32400.0
2005-04-27 11:45:00,57.83,57.91,57.81,57.86,76500.0,31.7908,31.8348,31.7798,31.8073,76500.0
2005-04-27 11:50:00,57.87,57.87,57.83,57.83,18100.0,31.8128,31.8128,31.7908,31.7908,18100.0
2005-04-27 11:55:00,57.83,58.0,57.83,58.0,22900.0,31.7908,31.8842,31.7908,31.8842,22900.0
2005-04-27 12:00:00,58.03,58.14,58.02,58.09,41500.0,31.9007,31.9612,31.8952,31.9337,41500.0
2005-04-27 12:05:00,58.1,58.19,58.06,58.08,27700.0,31.9392,31.9887,31.9172,31.9282,27700.0
2005-04-27 12:10:00,58.06,58.07,58.0,58.01,25300.0,31.9172,31.9227,31.8842,31.8897,25300.0
2005-04-27 12:15:00,57.99,58.07,57.97,58.02,10000.0,31.8787,31.9227,31.8678,31.8952,10000.0
2005-04-27 12:20:00,58.02,58.02,57.97,58.02,26200.0,31.8952,31.8952,31.8678,31.8952,26200.0
2005-04-27 12:25:00,58.01,58.01,57.99,57.99,5000.0,31.8897,31.8897,31.8787,31.8787,5000.0
2005-04-27 12:30:00,57.98,57.99,57.9,57.91,43400.0,31.8733,31.8787,31.8293,31.8348,43400.0
2005-04-27 12:35:00,57.91,57.95,57.9,57.95,13100.0,31.8348,31.8568,31.8293,31.8568,13100.0
2005-04-27 12:40:00,57.94,57.95,57.9,57.95,7300.0,31.8513,31.8568,31.8293,31.8568,7300.0
2005-04-27 12:45:00,57.98,58.01,57.95,57.95,18400.0,31.8733,31.8897,31.8568,31.8568,18400.0
2005-04-27 12:50:00,57.95,58.0,57.94,57.96,10400.0,31.8568,31.8842,31.8513,31.8623,10400.0
2005-04-27 12:55:00,57.97,58.03,57.95,58.02,23300.0,31.8678,31.9007,31.8568,31.8952,23300.0
2005-04-27 13:00:00,58.02,58.11,58.0,58.11,12200.0,31.8952,31.9447,31.8842,31.9447,12200.0
2005-04-27 13:05:00,58.11,58.2,58.09,58.2,23300.0,31.9447,31.9942,31.9337,31.9942,23300.0
2005-04-27 13:10:00,58.18,58.25,58.16,58.16,30000.0,31.9832,32.0217,31.9722,31.9722,30000.0
2005-04-27 13:15:00,58.14,58.14,58.07,58.14,12300.0,31.9612,31.9612,31.9227,31.9612,12300.0
2005-04-27 13:20:00,58.15,58.15,58.09,58.1,10100.0,31.9667,31.9667,31.9337,31.9392,10100.0
2005-04-27 13:25:00,58.1,58.17,58.09,58.11,21100.0,31.9392,31.9777,31.9337,31.9447,21100.0
2005-04-27 13:30:00,58.11,58.11,58.06,58.09,18600.0,31.9447,31.9447,31.9172,31.9337,18600.0
2005-04-27 13:35:00,58.1,58.1,57.96,58.01,26000.0,31.9392,31.9392,31.8623,31.8897,26000.0
2005-04-27 13:40:00,58.02,58.06,57.99,57.99,9600.0,31.8952,31.9172,31.8787,31.8787,9600.0
2005-04-27 13:45:00,58.0,58.01,57.95,58.01,26500.0,31.8842,31.8897,31.8568,31.8897,26500.0
2005-04-27 13:50:00,58.01,58.04,57.98,58.03,7500.0,31.8897,31.9062,31.8733,31.9007,7500.0
2005-04-27 13:55:00,58.04,58.07,58.0,58.05,13000.0,31.9062,31.9227,31.8842,31.9117,13000.0
2005-04-27 14:00:00,58.02,58.02,57.94,57.96,25200.0,31.8952,31.8952,31.8513,31.8623,25200.0
2005-04-27 14:05:00,57.96,58.0,57.94,57.96,24500.0,31.8623,31.8842,31.8513,31.8623,24500.0
2005-04-27 14:10:00,57.96,58.0,57.96,58.0,18600.0,31.8623,31.8842,31.8623,31.8842,18600.0
2005-04-27 14:15:00,57.99,58.02,57.97,58.02,46600.0,31.8787,31.8952,31.8678,31.8952,46600.0
2005-04-27 14:20:00,58.02,58.02,57.97,58.0,24300.0,31.8952,31.8952,31.8678,31.8842,24300.0
2005-04-27 14:25:00,58.0,58.07,57.97,57.99,25200.0,31.8842,31.9227,31.8678,31.8787,25200.0
2005-04-27 14:30:00,57.99,58.07,57.98,58.05,27600.0,31.8787,31.9227,31.8733,31.9117,27600.0
2005-04-27 14:35:00,58.06,58.06,57.99,58.0,17600.0,31.9172,31.9172,31.8787,31.8842,17600.0
2005-04-27 14:40:00,58.0,58.12,57.98,58.04,35900.0,31.8842,31.9502,31.8733,31.9062,35900.0
2005-04-27 14:45:00,58.05,58.09,58.02,58.02,16200.0,31.9117,31.9337,31.8952,31.8952,16200.0
2005-04-27 14:50:00,58.01,58.14,58.01,58.08,32600.0,31.8897,31.9612,31.8897,31.9282,32600.0
2005-04-27 14:55:00,58.06,58.14,58.01,58.02,21300.0,31.9172,31.9612,31.8897,31.8952,21300.0
2005-04-27 15:00:00,58.03,58.09,58.01,58.04,35700.0,31.9007,31.9337,31.8897,31.9062,35700.0
2005-04-27 15:05:00,58.04,58.04,58.0,58.0,22900.0,31.9062,31.9062,31.8842,31.8842,22900.0
2005-04-27 15:10:00,58.0,58.02,57.9,58.0,43100.0,31.8842,31.8952,31.8293,31.8842,43100.0
2005-04-27 15:15:00,58.03,58.09,57.96,58.05,21300.0,31.9007,31.9337,31.8623,31.9117,21300.0
2005-04-27 15:20:00,58.05,58.09,57.95,58.09,38700.0,31.9117,31.9337,31.8568,31.9337,38700.0
2005-04-27 15:25:00,58.08,58.09,58.01,58.02,32600.0,31.9282,31.9337,31.8897,31.8952,32600.0
2005-04-27 15:30:00,58.02,58.02,57.99,58.01,44100.0,31.8952,31.8952,31.8787,31.8897,44100.0
2005-04-27 15:35:00,58.01,58.06,57.99,58.05,32500.0,31.8897,31.9172,31.8787,31.9117,32500.0
2005-04-27 15:40:00,58.04,58.1,58.04,58.09,50300.0,31.9062,31.9392,31.9062,31.9337,50300.0
2005-04-27 15:45:00,58.09,58.2,58.09,58.2,42700.0,31.9337,31.9942,31.9337,31.9942,42700.0
2005-04-27 15:50:00,58.18,58.25,58.18,58.24,59100.0,31.9832,32.0217,31.9832,32.0162,59100.0
2005-04-27 15:55:00,58.24,58.29,58.22,58.22,121500.0,32.0162,32.0437,32.0052,32.0052,121500.0
2005-04-28 09:30:00,58.23,58.45,58.2,58.38,102800.0,32.0107,32.1316,31.9942,32.0931,102800.0
2005-04-28 09:35:00,58.39,58.5,58.25,58.32,38000.0,32.0986,32.1591,32.0217,32.0602,38000.0
2005-04-28 09:40:00,58.32,58.5,58.31,58.32,52900.0,32.0602,32.1591,32.0547,32.0602,52900.0
2005-04-28 09:45:00,58.3,58.31,58.25,58.29,114100.0,32.0492,32.0547,32.0217,32.0437,114100.0
2005-04-28 09:50:00,58.27,58.41,58.26,58.39,53000.0,32.0327,32.1096,32.0272,32.0986,53000.0
2005-04-28 09:55:00,58.38,58.44,58.28,58.37,40800.0,32.0931,32.1261,32.0382,32.0876,40800.0
2005-04-28 10:00:00,58.36,58.41,58.3,58.39,46900.0,32.0821,32.1096,32.0492,32.0986,46900.0
2005-04-28 10:05:00,58.39,58.4,58.18,58.2,36900.0,32.0986,32.1041,31.9832,31.9942,36900.0
2005-04-28 10:10:00,58.2,58.21,58.1,58.16,59700.0,31.9942,31.9997,31.9392,31.9722,59700.0
2005-04-28 10:15:00,58.14,58.15,58.02,58.02,57700.0,31.9612,31.9667,31.8952,31.8952,57700.0
2005-04-28 10:20:00,58.03,58.13,57.99,58.13,57000.0,31.9007,31.9557,31.8787,31.9557,57000.0
2005-04-28 10:25:00,58.11,58.16,58.07,58.14,24700.0,31.9447,31.9722,31.9227,31.9612,24700.0
2005-04-28 10:30:00,58.14,58.35,58.13,58.29,51700.0,31.9612,32.0767,31.9557,32.0437,51700.0
2005-04-28 10:35:00,58.29,58.44,58.28,58.41,34900.0,32.0437,32.1261,32.0382,32.1096,34900.0
2005-04-28 10:40:00,58.41,58.45,58.39,58.43,59700.0,32.1096,32.1316,32.0986,32.1206,59700.0
2005-04-28 10:45:00,58.43,58.43,58.39,58.4,44300.0,32.1206,32.1206,32.0986,32.1041,44300.0
2005-04-28 10:50:00,58.39,58.4,58.31,58.31,37900.0,32.0986,32.1041,32.0547,32.0547,37900.0
2005-04-28 10:55:00,58.29,58.34,58.28,58.32,46000.0,32.0437,32.0712,32.0382,32.0602,46000.0
2005-04-28 11:00:00,58.32,58.37,58.3,58.35,37900.0,32.0602,32.0876,32.0492,32.0767,37900.0
2005-04-28 11:05:00,58.35,58.37,58.34,58.37,22200.0,32.0767,32.0876,32.0712,32.0876,22200.0
2005-04-28 11:10:00,58.37,58.4,58.37,58.38,18700.0,32.0876,32.1041,32.0876,32.0931,18700.0
2005-04-28 11:15:00,58.38,58.48,58.37,58.46,18300.0,32.0931,32.1481,32.0876,32.1371,18300.0
2005-04-28 11:20:00,58.46,58.48,58.42,58.44,12800.0,32.1371,32.1481,32.1151,32.1261,12800.0
2005-04-28 11:25:00,58.43,58.44,58.36,58.36,12500.0,32.1206,32.1261,32.0821,32.0821,12500.0
2005-04-28 11:30:00,58.36,58.42,58.26,58.26,29800.0,32.0821,32.1151,32.0272,32.0272,29800.0
2005-04-28 11:35:00,58.25,58.26,58.18,58.22,27700.0,32.0217,32.0272,31.9832,32.0052,27700.0
2005-04-28 11:40:00,58.22,58.33,58.22,58.33,15200.0,32.0052,32.0657,32.0052,32.0657,15200.0
2005-04-28 11:45:00,58.34,58.44,58.33,58.44,19900.0,32.0712,32.1261,32.0657,32.1261,19900.0
2005-04-28 11:50:00,58.44,58.45,58.36,58.42,24300.0,32.1261,32.1316,32.0821,32.1151,24300.0
2005-04-28 11:55:00,58.41,58.41,58.34,58.34,14700.0,32.1096,32.1096,32.0712,32.0712,14700.0
2005-04-28 12:00:00,58.35,58.38,58.33,58.33,15200.0,32.0767,32.0931,32.0657,32.0657,15200.0
2005-04-28 12:05:00,58.33,58.33,58.23,58.25,27200.0,32.0657,32.0657,32.0107,32.0217,27200.0
2005-04-28 12:10:00,58.25,58.27,58.21,58.25,35800.0,32.0217,32.0327,31.9997,32.0217,35800.0
2005-04-28 12:15:00,58.24,58.36,58.24,58.35,33400.0,32.0162,32.0821,32.0162,32.0767,33400.0
2005-04-28 12:20:00,58.36,58.37,58.31,58.31,9400.0,32.0821,32.0876,32.0547,32.0547,9400.0
2005-04-28 12:25:00,58.31,58.38,58.28,58.35,11700.0,32.0547,32.0931,32.0382,32.0767,11700.0
2005-04-28 12:30:00,58.36,58.42,58.33,58.41,7600.0,32.0821,32.1151,32.0657,32.1096,7600.0
2005-04-28 12:35:00,58.4,58.41,58.3,58.31,6600.0,32.1041,32.1096,32.0492,32.0547,6600.0
2005-04-28 12:40:00,58.31,58.35,58.29,58.35,8700.0,32.0547,32.0767,32.0437,32.0767,8700.0
2005-04-28 12:45:00,58.35,58.38,58.28,58.29,10400.0,32.0767,32.0931,32.0382,32.0437,10400.0
2005-04-28 12:50:00,58.27,58.3,58.24,58.29,15200.0,32.0327,32.0492,32.0162,32.0437,15200.0
2005-04-28 12:55:00,58.3,58.32,58.27,58.3,4500.0,32.0492,32.0602,32.0327,32.0492,4500.0
2005-04-28 13:00:00,58.3,58.31,58.28,58.29,10000.0,32.0492,32.0547,32.0382,32.0437,10000.0
2005-04-28 13:05:00,58.3,58.33,58.29,58.32,7400.0,32.0492,32.0657,32.0437,32.0602,7400.0
2005-04-28 13:10:00,58.33,58.35,58.31,58.32,13500.0,32.0657,32.0767,32.0547,32.0602,13500.0
2005-04-28 13:15:00,58.32,58.33,58.29,58.3,13500.0,32.0602,32.0657,32.0437,32.0492,13500.0
2005-04-28 13:20:00,58.29,58.32,58.29,58.31,23500.0,32.0437,32.0602,32.0437,32.0547,23500.0
2005-04-28 13:25:00,58.3,58.34,58.28,58.31,12900.0,32.0492,32.0712,32.0382,32.0547,12900.0
2005-04-28 13:30:00,58.31,58.31,58.23,58.24,7000.0,32.0547,32.0547,32.0107,32.0162,7000.0
2005-04-28 13:35:00,58.24,58.26,58.14,58.14,28800.0,32.0162,32.0272,31.9612,31.9612,28800.0
2005-04-28 13:40:00,58.14,58.17,57.5,57.65,123900.0,31.9612,31.9777,31.6094,31.6918,123900.0
2005-04-28 13:45:00,57.95,58.15,57.25,58.04,442000.0,31.8568,31.9667,31.472,31.9062,442000.0
2005-04-28 13:50:00,58.0,58.25,57.94,58.13,342200.0,31.8842,32.0217,31.8513,31.9557,342200.0
2005-04-28 13:55:00,58.13,58.27,58.11,58.24,85300.0,31.9557,32.0327,31.9447,32.0162,85300.0
2005-04-28 14:00:00,58.25,58.25,58.15,58.18,26600.0,32.0217,32.0217,31.9667,31.9832,26600.0
2005-04-28 14:05:00,58.2,58.21,58.11,58.12,44900.0,31.9942,31.9997,31.9447,31.9502,44900.0
2005-04-28 14:10:00,58.12,58.2,58.07,58.16,30600.0,31.9502,31.9942,31.9227,31.9722,30600.0
2005-04-28 14:15:00,58.17,58.28,58.17,58.17,36400.0,31.9777,32.0382,31.9777,31.9777,36400.0
2005-04-28 14:20:00,58.17,58.17,58.03,58.07,35500.0,31.9777,31.9777,31.9007,31.9227,35500.0
2005-04-28 14:25:00,58.08,58.13,58.05,58.08,28700.0,31.9282,31.9557,31.9117,31.9282,28700.0
2005-04-28 14:30:00,58.08,58.1,58.0,58.02,69100.0,31.9282,31.9392,31.8842,31.8952,69100.0
2005-04-28 14:35:00,58.03,58.14,58.02,58.12,36800.0,31.9007,31.9612,31.8952,31.9502,36800.0
2005-04-28 14:40:00,58.12,58.14,58.08,58.08,14900.0,31.9502,31.9612,31.9282,31.9282,14900.0
2005-04-28 14:45:00,58.08,58.08,57.97,58.0,82700.0,31.9282,31.9282,31.8678,31.8842,82700.0
2005-04-28 14:50:00,58.0,58.08,57.98,58.08,86100.0,31.8842,31.9282,31.8733,31.9282,86100.0
2005-04-28 14:55:00,58.11,58.19,58.09,58.13,51000.0,31.9447,31.9887,31.9337,31.9557,51000.0
2005-04-28 15:00:00,58.12,58.12,58.07,58.08,17400.0,31.9502,31.9502,31.9227,31.9282,17400.0
2005-04-28 15:05:00,58.06,58.08,58.05,58.08,55400.0,31.9172,31.9282,31.9117,31.9282,55400.0
2005-04-28 15:10:00,58.07,58.07,58.03,58.04,31200.0,31.9227,31.9227,31.9007,31.9062,31200.0
2005-04-28 15:15:00,58.03,58.04,58.0,58.0,21200.0,31.9007,31.9062,31.8842,31.8842,21200.0
2005-04-28 15:20:00,58.01,58.16,58.0,58.12,54100.0,31.8897,31.9722,31.8842,31.9502,54100.0
2005-04-28 15:25:00,58.12,58.13,58.1,58.11,24000.0,31.9502,31.9557,31.9392,31.9447,24000.0
2005-04-28 15:30:00,58.1,58.11,58.02,58.02,27000.0,31.9392,31.9447,31.8952,31.8952,27000.0
2005-04-28 15:35:00,58.03,58.11,58.02,58.11,58500.0,31.9007,31.9447,31.8952,31.9447,58500.0
2005-04-28 15:40:00,58.1,58.12,58.09,58.09,35500.0,31.9392,31.9502,31.9337,31.9337,35500.0
2005-04-28 15:45:00,58.09,58.09,58.02,58.02,52000.0,31.9337,31.9337,31.8952,31.8952,52000.0
2005-04-28 15:50:00,58.03,58.03,57.98,57.98,86400.0,31.9007,31.9007,31.8733,31.8733,86400.0
2005-04-28 15:55:00,57.99,58.05,57.93,57.93,133900.0,31.8787,31.9117,31.8458,31.8458,133900.0
2005-04-29 09:30:00,58.14,58.19,57.81,57.89,66100.0,31.9612,31.9887,31.7798,31.8238,66100.0
2005-04-29 09:35:00,57.88,57.94,57.7,57.71,57600.0,31.8183,31.8513,31.7193,31.7248,57600.0
2005-04-29 09:40:00,57.71,58.03,57.71,58.01,75000.0,31.7248,31.9007,31.7248,31.8897,75000.0
2005-04-29 09:45:00,58.0,58.07,57.93,58.0,36900.0,31.8842,31.9227,31.8458,31.8842,36900.0
2005-04-29 09:50:00,57.99,58.06,57.92,57.98,47400.0,31.8787,31.9172,31.8403,31.8733,47400.0
2005-04-29 09:55:00,57.97,58.2,57.9,58.2,43500.0,31.8678,31.9942,31.8293,31.9942,43500.0
2005-04-29 10:00:00,58.21,58.25,58.05,58.09,38900.0,31.9997,32.0217,31.9117,31.9337,38900.0
2005-04-29 10:05:00,58.09,58.09,57.98,58.0,43400.0,31.9337,31.9337,31.8733,31.8842,43400.0
2005-04-29 10:10:00,57.99,58.15,57.98,58.11,52900.0,31.8787,31.9667,31.8733,31.9447,52900.0
2005-04-29 10:15:00,58.11,58.14,58.05,58.1,39300.0,31.9447,31.9612,31.9117,31.9392,39300.0
2005-04-29 10:20:00,58.13,58.17,58.05,58.05,31300.0,31.9557,31.9777,31.9117,31.9117,31300.0
2005-04-29 10:25:00,58.1,58.1,57.98,58.02,115700.0,31.9392,31.9392,31.8733,31.8952,115700.0
2005-04-29 10:30:00,58.02,58.04,57.86,57.86,79400.0,31.8952,31.9062,31.8073,31.8073,79400.0
2005-04-29 10:35:00,57.87,57.93,57.84,57.92,108400.0,31.8128,31.8458,31.7963,31.8403,108400.0
2005-04-29 10:40:00,57.92,57.95,57.91,57.92,42200.0,31.8403,31.8568,31.8348,31.8403,42200.0
2005-04-29 10:45:00,57.92,57.95,57.82,57.82,52400.0,31.8403,31.8568,31.7853,31.7853,52400.0
2005-04-29 10:50:00,57.83,57.96,57.83,57.95,65300.0,31.7908,31.8623,31.7908,31.8568,65300.0
2005-04-29 10:55:00,57.95,57.98,57.92,57.93,22500.0,31.8568,31.8733,31.8403,31.8458,22500.0
2005-04-29 11:00:00,57.95,58.0,57.93,57.95,122000.0,31.8568,31.8842,31.8458,31.8568,122000.0
2005-04-29 11:05:00,57.93,58.0,57.91,58.0,73700.0,31.8458,31.8842,31.8348,31.8842,73700.0
2005-04-29 11:10:00,57.99,58.03,57.96,57.97,81600.0,31.8787,31.9007,31.8623,31.8678,81600.0
2005-04-29 11:15:00,57.96,58.04,57.96,58.0,141800.0,31.8623,31.9062,31.8623,31.8842,141800.0
2005-04-29 11:20:00,58.03,58.05,58.0,58.0,25600.0,31.9007,31.9117,31.8842,31.8842,25600.0
2005-04-29 11:25:00,58.0,58.03,57.98,58.03,69300.0,31.8842,31.9007,31.8733,31.9007,69300.0
2005-04-29 11:30:00,58.04,58.04,57.94,58.0,62100.0,31.9062,31.9062,31.8513,31.8842,62100.0
2005-04-29 11:35:00,58.0,58.06,58.0,58.03,88000.0,31.8842,31.9172,31.8842,31.9007,88000.0
2005-04-29 11:40:00,58.04,58.05,57.98,57.99,38100.0,31.9062,31.9117,31.8733,31.8787,38100.0
2005-04-29 11:45:00,57.98,58.05,57.96,58.01,36700.0,31.8733,31.9117,31.8623,31.8897,36700.0
2005-04-29 11:50:00,58.03,58.05,57.98,57.99,38500.0,31.9007,31.9117,31.8733,31.8787,38500.0
2005-04-29 11:55:00,57.97,58.05,57.97,58.01,39900.0,31.8678,31.9117,31.8678,31.8897,39900.0
2005-04-29 12:00:00,58.0,58.04,57.98,58.04,27600.0,31.8842,31.9062,31.8733,31.9062,27600.0
2005-04-29 12:05:00,58.03,58.03,57.99,58.01,36500.0,31.9007,31.9007,31.8787,31.8897,36500.0
2005-04-29 12:10:00,58.01,58.02,57.95,57.97,36600.0,31.8897,31.8952,31.8568,31.8678,36600.0
2005-04-29 12:15:00,57.96,58.03,57.95,58.03,50000.0,31.8623,31.9007,31.8568,31.9007,50000.0
2005-04-29 12:20:00,58.02,58.04,57.99,58.01,37900.0,31.8952,31.9062,31.8787,31.8897,37900.0
2005-04-29 12:25:00,58.01,58.05,58.0,58.05,27300.0,31.8897,31.9117,31.8842,31.9117,27300.0
2005-04-29 12:30:00,58.05,58.08,58.01,58.03,29300.0,31.9117,31.9282,31.8897,31.9007,29300.0
2005-04-29 12:35:00,58.03,58.08,58.01,58.04,32500.0,31.9007,31.9282,31.8897,31.9062,32500.0
2005-04-29 12:40:00,58.04,58.18,58.02,58.05,49100.0,31.9062,31.9832,31.8952,31.9117,49100.0
2005-04-29 12:45:00,58.04,58.09,58.04,58.04,16400.0,31.9062,31.9337,31.9062,31.9062,16400.0
2005-04-29 12:50:00,58.05,58.17,58.05,58.15,29800.0,31.9117,31.9777,31.9117,31.9667,29800.0
2005-04-29 12:55:00,58.13,58.26,58.13,58.23,35200.0,31.9557,32.0272,31.9557,32.0107,35200.0
2005-04-29 13:00:00,58.22,58.27,58.15,58.15,22100.0,32.0052,32.0327,31.9667,31.9667,22100.0
2005-04-29 13:05:00,58.18,58.27,58.18,58.26,22900.0,31.9832,32.0327,31.9832,32.0272,22900.0
2005-04-29 13:10:00,58.26,58.26,58.14,58.19,31000.0,32.0272,32.0272,31.9612,31.9887,31000.0
2005-04-29 13:15:00,58.19,58.19,58.12,58.17,24900.0,31.9887,31.9887,31.9502,31.9777,24900.0
2005-04-29 13:20:00,58.16,58.17,58.08,58.1,14900.0,31.9722,31.9777,31.9282,31.9392,14900.0
2005-04-29 13:25:00,58.09,58.1,58.04,58.06,15300.0,31.9337,31.9392,31.9062,31.9172,15300.0
2005-04-29 13:30:00,58.06,58.08,58.01,58.03,11200.0,31.9172,31.9282,31.8897,31.9007,11200.0
2005-04-29 13:35:00,58.02,58.03,57.95,57.95,44600.0,31.8952,31.9007,31.8568,31.8568,44600.0
2005-04-29 13:40:00,57.96,58.01,57.95,58.0,51900.0,31.8623,31.8897,31.8568,31.8842,51900.0
2005-04-29 13:45:00,58.0,58.01,57.98,58.0,146200.0,31.8842,31.8897,31.8733,31.8842,146200.0
2005-04-29 13:50:00,58.01,58.06,58.0,58.06,49300.0,31.8897,31.9172,31.8842,31.9172,49300.0
2005-04-29 13:55:00,58.05,58.13,58.03,58.1,27800.0,31.9117,31.9557,31.9007,31.9392,27800.0
2005-04-29 14:00:00,58.1,58.18,58.09,58.14,18600.0,31.9392,31.9832,31.9337,31.9612,18600.0
2005-04-29 14:05:00,58.13,58.15,58.1,58.15,30400.0,31.9557,31.9667,31.9392,31.9667,30400.0
2005-04-29 14:10:00,58.15,58.16,58.0,58.07,39900.0,31.9667,31.9722,31.8842,31.9227,39900.0
2005-04-29 14:15:00,58.06,58.16,58.05,58.07,14500.0,31.9172,31.9722,31.9117,31.9227,14500.0
2005-04-29 14:20:00,58.07,58.1,58.0,58.1,67600.0,31.9227,31.9392,31.8842,31.9392,67600.0
2005-04-29 14:25:00,58.1,58.11,58.05,58.06,19600.0,31.9392,31.9447,31.9117,31.9172,19600.0
2005-04-29 14:30:00,58.06,58.19,58.06,58.19,49900.0,31.9172,31.9887,31.9172,31.9887,49900.0
2005-04-29 14:35:00,58.19,58.37,58.18,58.35,104700.0,31.9887,32.0876,31.9832,32.0767,104700.0
2005-04-29 14:40:00,58.34,58.35,58.27,58.3,48000.0,32.0712,32.0767,32.0327,32.0492,48000.0
2005-04-29 14:45:00,58.3,58.45,58.3,58.45,45600.0,32.0492,32.1316,32.0492,32.1316,45600.0
2005-04-29 14:50:00,58.44,58.47,58.41,58.42,51000.0,32.1261,32.1426,32.1096,32.1151,51000.0
2005-04-29 14:55:00,58.42,58.43,58.32,58.32,27500.0,32.1151,32.1206,32.0602,32.0602,27500.0
2005-04-29 15:00:00,58.3,58.31,58.26,58.29,58800.0,32.0492,32.0547,32.0272,32.0437,58800.0
2005-04-29 15:05:00,58.28,58.39,58.27,58.28,37900.0,32.0382,32.0986,32.0327,32.0382,37900.0
2005-04-29 15:10:00,58.29,58.3,58.24,58.29,44000.0,32.0437,32.0492,32.0162,32.0437,44000.0
2005-04-29 15:15:00,58.27,58.38,58.26,58.37,48800.0,32.0327,32.0931,32.0272,32.0876,48800.0
2005-04-29 15:20:00,58.35,58.37,58.34,58.36,40300.0,32.0767,32.0876,32.0712,32.0821,40300.0
2005-04-29 15:25:00,58.36,58.4,58.34,58.39,72200.0,32.0821,32.1041,32.0712,32.0986,72200.0
2005-04-29 15:30:00,58.39,58.4,58.25,58.28,46400.0,32.0986,32.1041,32.0217,32.0382,46400.0
2005-04-29 15:35:00,58.29,58.29,58.2,58.25,99700.0,32.0437,32.0437,31.9942,32.0217,99700.0
2005-04-29 15:40:00,58.26,58.47,58.26,58.44,57000.0,32.0272,32.1426,32.0272,32.1261,57000.0
2005-04-29 15:45:00,58.43,58.45,58.3,58.36,98200.0,32.1206,32.1316,32.0492,32.0821,98200.0
2005-04-29 15:50:00,58.31,58.4,58.31,58.39,96100.0,32.0547,32.1041,32.0547,32.0986,96100.0
2005-04-29 15:55:00,58.39,58.46,58.32,58.45,128700.0,32.0986,32.1371,32.0602,32.1316,128700.0
2005-05-02 09:30:00,58.7,58.73,58.47,58.73,86900.0,32.2691,32.2855,32.1426,32.2855,86900.0
2005-05-02 09:35:00,58.73,58.74,58.5,58.56,62900.0,32.2855,32.291,32.1591,32.1921,62900.0
2005-05-02 09:40:00,58.55,58.68,58.5,58.57,82200.0,32.1866,32.2581,32.1591,32.1976,82200.0
2005-05-02 09:45:00,58.57,58.65,58.45,58.59,47200.0,32.1976,32.2416,32.1316,32.2086,47200.0
2005-05-02 09:50:00,58.6,58.64,58.5,58.5,63000.0,32.2141,32.2361,32.1591,32.1591,63000.0
2005-05-02 09:55:00,58.5,58.5,58.3,58.42,61800.0,32.1591,32.1591,32.0492,32.1151,61800.0
2005-05-02 10:00:00,58.43,58.45,58.27,58.39,65100.0,32.1206,32.1316,32.0327,32.0986,65100.0
2005-05-02 10:05:00,58.39,58.42,58.36,58.39,35400.0,32.0986,32.1151,32.0821,32.0986,35400.0
2005-05-02 10:10:00,58.38,58.48,58.37,58.41,39200.0,32.0931,32.1481,32.0876,32.1096,39200.0
2005-05-02 10:15:00,58.41,58.42,58.22,58.22,38200.0,32.1096,32.1151,32.0052,32.0052,38200.0
2005-05-02 10:20:00,58.25,58.25,58.16,58.18,75900.0,32.0217,32.0217,31.9722,31.9832,75900.0
2005-05-02 10:25:00,58.18,58.18,58.0,58.0,62900.0,31.9832,31.9832,31.8842,31.8842,62900.0
2005-05-02 10:30:00,58.01,58.05,57.93,58.03,48300.0,31.8897,31.9117,31.8458,31.9007,48300.0
2005-05-02 10:35:00,58.05,58.11,58.03,58.11,66400.0,31.9117,31.9447,31.9007,31.9447,66400.0
2005-05-02 10:40:00,58.11,58.16,58.1,58.16,23700.0,31.9447,31.9722,31.9392,31.9722,23700.0
2005-05-02 10:45:00,58.18,58.43,58.18,58.42,37600.0,31.9832,32.1206,31.9832,32.1151,37600.0
2005-05-02 10:50:00,58.42,58.42,58.35,58.37,42500.0,32.1151,32.1151,32.0767,32.0876,42500.0
2005-05-02 10:55:00,58.37,58.42,58.33,58.38,33700.0,32.0876,32.1151,32.0657,32.0931,33700.0
2005-05-02 11:00:00,58.38,58.48,58.37,58.42,29400.0,32.0931,32.1481,32.0876,32.1151,29400.0
2005-05-02 11:05:00,58.41,58.43,58.41,58.42,21600.0,32.1096,32.1206,32.1096,32.1151,21600.0
2005-05-02 11:10:00,58.41,58.43,58.37,58.42,25500.0,32.1096,32.1206,32.0876,32.1151,25500.0
2005-05-02 11:15:00,58.4,58.43,58.33,58.37,69500.0,32.1041,32.1206,32.0657,32.0876,69500.0
2005-05-02 11:20:00,58.41,58.45,58.35,58.37,13000.0,32.1096,32.1316,32.0767,32.0876,13000.0
2005-05-02 11:25:00,58.38,58.41,58.34,58.35,27700.0,32.0931,32.1096,32.0712,32.0767,27700.0
2005-05-02 11:30:00,58.35,58.41,58.34,58.41,61500.0,32.0767,32.1096,32.0712,32.1096,61500.0
2005-05-02 11:35:00,58.41,58.47,58.4,58.46,48500.0,32.1096,32.1426,32.1041,32.1371,48500.0
2005-05-02 11:40:00,58.47,58.47,58.38,58.43,166400.0,32.1426,32.1426,32.0931,32.1206,166400.0
2005-05-02 11:45:00,58.43,58.46,58.38,58.44,55300.0,32.1206,32.1371,32.0931,32.1261,55300.0
2005-05-02 11:50:00,58.44,58.49,58.35,58.41,60500.0,32.1261,32.1536,32.0767,32.1096,60500.0
2005-05-02 11:55:00,58.4,58.49,58.4,58.49,16200.0,32.1041,32.1536,32.1041,32.1536,16200.0
2005-05-02 12:00:00,58.49,58.5,58.4,58.42,30300.0,32.1536,32.1591,32.1041,32.1151,30300.0
2005-05-02 12:05:00,58.42,58.47,58.4,58.45,11700.0,32.1151,32.1426,32.1041,32.1316,11700.0
2005-05-02 12:10:00,58.46,58.56,58.45,58.53,23600.0,32.1371,32.1921,32.1316,32.1756,23600.0
2005-05-02 12:15:00,58.53,58.65,58.53,58.63,25900.0,32.1756,32.2416,32.1756,32.2306,25900.0
2005-05-02 12:20:00,58.64,58.67,58.64,58.65,17500.0,32.2361,32.2526,32.2361,32.2416,17500.0
2005-05-02 12:25:00,58.65,58.73,58.65,58.69,34600.0,32.2416,32.2855,32.2416,32.2636,34600.0
2005-05-02 12:30:00,58.67,58.73,58.67,58.69,25400.0,32.2526,32.2855,32.2526,32.2636,25400.0
2005-05-02 12:35:00,58.69,58.81,58.68,58.79,35300.0,32.2636,32.3295,32.2581,32.3185,35300.0
2005-05-02 12:40:00,58.78,58.9,58.75,58.76,40900.0,32.313,32.379,32.2965,32.302,40900.0
2005-05-02 12:45:00,58.76,58.78,58.61,58.66,252000.0,32.302,32.313,32.2196,32.2471,252000.0
2005-05-02 12:50:00,58.66,58.78,58.66,58.76,21100.0,32.2471,32.313,32.2471,32.302,21100.0
2005-05-02 12:55:00,58.77,58.78,58.7,58.72,6200.0,32.3075,32.313,32.2691,32.2801,6200.0
2005-05-02 13:00:00,58.71,58.75,58.71,58.75,17100.0,32.2746,32.2965,32.2746,32.2965,17100.0
2005-05-02 13:05:00,58.75,58.76,58.7,58.74,16000.0,32.2965,32.302,32.2691,32.291,16000.0
2005-05-02 13:10:00,58.73,58.76,58.71,58.72,34200.0,32.2855,32.302,32.2746,32.2801,34200.0
2005-05-02 13:15:00,58.72,58.76,58.68,58.76,78400.0,32.2801,32.302,32.2581,32.302,78400.0
2005-05-02 13:20:00,58.76,58.84,58.76,58.78,29400.0,32.302,32.346,32.302,32.313,29400.0
2005-05-02 13:25:00,58.78,58.84,58.78,58.79,22800.0,32.313,32.346,32.313,32.3185,22800.0
2005-05-02 13:30:00,58.79,58.81,58.75,58.76,37800.0,32.3185,32.3295,32.2965,32.302,37800.0
2005-05-02 13:35:00,58.78,58.79,58.72,58.76,26200.0,32.313,32.3185,32.2801,32.302,26200.0
2005-05-02 13:40:00,58.76,58.78,58.71,58.72,36500.0,32.302,32.313,32.2746,32.2801,36500.0
2005-05-02 13:45:00,58.73,58.82,58.72,58.8,12900.0,32.2855,32.335,32.2801,32.324,12900.0
2005-05-02 13:50:00,58.82,58.94,58.82,58.94,26200.0,32.335,32.401,32.335,32.401,26200.0
2005-05-02 13:55:00,58.94,58.98,58.87,58.92,42200.0,32.401,32.423,32.3625,32.39,42200.0
2005-05-02 14:00:00,58.89,58.9,58.74,58.78,42600.0,32.3735,32.379,32.291,32.313,42600.0
2005-05-02 14:05:00,58.77,58.91,58.77,58.85,28000.0,32.3075,32.3845,32.3075,32.3515,28000.0
2005-05-02 14:10:00,58.84,58.88,58.82,58.85,24700.0,32.346,32.368,32.335,32.3515,24700.0
2005-05-02 14:15:00,58.85,58.87,58.44,58.86,39200.0,32.3515,32.3625,32.1261,32.357,39200.0
2005-05-02 14:20:00,58.87,58.89,58.85,58.87,30900.0,32.3625,32.3735,32.3515,32.3625,30900.0
2005-05-02 14:25:00,58.87,58.9,58.86,58.86,22100.0,32.3625,32.379,32.357,32.357,22100.0
2005-05-02 14:30:00,58.86,58.92,58.84,58.85,29400.0,32.357,32.39,32.346,32.3515,29400.0
2005-05-02 14:35:00,58.84,58.99,58.84,58.94,20700.0,32.346,32.4285,32.346,32.401,20700.0
2005-05-02 14:40:00,58.92,58.94,58.88,58.88,18100.0,32.39,32.401,32.368,32.368,18100.0
2005-05-02 14:45:00,58.88,58.91,58.84,58.84,31200.0,32.368,32.3845,32.346,32.346,31200.0
2005-05-02 14:50:00,58.84,58.89,58.84,58.85,22100.0,32.346,32.3735,32.346,32.3515,22100.0
2005-05-02 14:55:00,58.86,58.89,58.8,58.81,26000.0,32.357,32.3735,32.324,32.3295,26000.0
2005-05-02 15:00:00,58.8,58.86,58.78,58.79,22700.0,32.324,32.357,32.313,32.3185,22700.0
2005-05-02 15:05:00,58.79,58.89,58.78,58.89,33500.0,32.3185,32.3735,32.313,32.3735,33500.0
2005-05-02 15:10:00,58.9,58.98,58.87,58.97,39800.0,32.379,32.423,32.3625,32.4175,39800.0
2005-05-02 15:15:00,58.97,59.0,58.92,58.93,44100.0,32.4175,32.434,32.39,32.3955,44100.0
2005-05-02 15:20:00,58.94,58.99,58.85,58.85,52200.0,32.401,32.4285,32.3515,32.3515,52200.0
2005-05-02 15:25:00,58.85,59.0,58.85,58.98,37400.0,32.3515,32.434,32.3515,32.423,37400.0
2005-05-02 15:30:00,58.98,59.0,58.93,58.96,91700.0,32.423,32.434,32.3955,32.412,91700.0
2005-05-02 15:35:00,58.96,58.96,58.89,58.92,44200.0,32.412,32.412,32.3735,32.39,44200.0
2005-05-02 15:40:00,58.92,58.97,58.89,58.96,62300.0,32.39,32.4175,32.3735,32.412,62300.0
2005-05-02 15:45:00,58.96,59.1,58.96,59.04,64100.0,32.412,32.4889,32.412,32.456,64100.0
2005-05-02 15:50:00,59.04,59.07,59.02,59.06,80800.0,32.456,32.4725,32.445,32.467,80800.0
2005-05-02 15:55:00,59.08,59.08,58.95,58.99,119500.0,32.478,32.478,32.4065,32.4285,119500.0
2005-05-03 09:30:00,59.0,59.19,58.96,59.15,66200.0,32.434,32.5384,32.412,32.5164,66200.0
2005-05-03 09:35:00,59.15,59.3,58.92,59.19,80300.0,32.5164,32.5989,32.39,32.5384,80300.0
2005-05-03 09:40:00,59.22,59.5,59.18,59.5,134100.0,32.5549,32.7088,32.5329,32.7088,134100.0
2005-05-03 09:45:00,59.46,59.53,59.38,59.48,76300.0,32.6868,32.7253,32.6429,32.6978,76300.0
2005-05-03 09:50:00,59.49,59.5,59.4,59.45,59200.0,32.7033,32.7088,32.6539,32.6814,59200.0
2005-05-03 09:55:00,59.45,59.74,59.45,59.65,62700.0,32.6814,32.8408,32.6814,32.7913,62700.0
2005-05-03 10:00:00,59.67,59.71,59.5,59.71,132400.0,32.8023,32.8243,32.7088,32.8243,132400.0
2005-05-03 10:05:00,59.7,59.76,59.7,59.75,148100.0,32.8188,32.8518,32.8188,32.8463,148100.0
2005-05-03 10:10:00,59.75,59.79,59.66,59.75,124500.0,32.8463,32.8683,32.7968,32.8463,124500.0
2005-05-03 10:15:00,59.8,59.98,59.79,59.88,152200.0,32.8738,32.9727,32.8683,32.9177,152200.0
2005-05-03 10:20:00,59.88,59.88,59.71,59.73,83100.0,32.9177,32.9177,32.8243,32.8353,83100.0
2005-05-03 10:25:00,59.72,59.8,59.72,59.74,53800.0,32.8298,32.8738,32.8298,32.8408,53800.0
2005-05-03 10:30:00,59.74,59.81,59.62,59.8,131900.0,32.8408,32.8793,32.7748,32.8738,131900.0
2005-05-03 10:35:00,59.8,59.8,59.75,59.77,42200.0,32.8738,32.8738,32.8463,32.8573,42200.0
2005-05-03 10:40:00,59.77,59.87,59.76,59.87,70200.0,32.8573,32.9122,32.8518,32.9122,70200.0
2005-05-03 10:45:00,59.87,59.92,59.87,59.87,89200.0,32.9122,32.9397,32.9122,32.9122,89200.0
2005-05-03 10:50:00,59.86,59.88,59.78,59.81,57900.0,32.9067,32.9177,32.8628,32.8793,57900.0
2005-05-03 10:55:00,59.81,59.81,59.76,59.8,34900.0,32.8793,32.8793,32.8518,32.8738,34900.0
2005-05-03 11:00:00,59.8,59.82,59.76,59.78,29800.0,32.8738,32.8848,32.8518,32.8628,29800.0
2005-05-03 11:05:00,59.8,59.81,59.71,59.71,76400.0,32.8738,32.8793,32.8243,32.8243,76400.0
2005-05-03 11:10:00,59.74,59.74,59.67,59.71,52700.0,32.8408,32.8408,32.8023,32.8243,52700.0
2005-05-03 11:15:00,59.72,59.8,59.71,59.8,58800.0,32.8298,32.8738,32.8243,32.8738,58800.0
2005-05-03 11:20:00,59.8,59.83,59.77,59.8,48600.0,32.8738,32.8902,32.8573,32.8738,48600.0
2005-05-03 11:25:00,59.8,59.8,59.74,59.77,118900.0,32.8738,32.8738,32.8408,32.8573,118900.0
2005-05-03 11:30:00,59.78,59.79,59.69,59.76,88500.0,32.8628,32.8683,32.8133,32.8518,88500.0
2005-05-03 11:35:00,59.78,59.79,59.7,59.77,54400.0,32.8628,32.8683,32.8188,32.8573,54400.0
2005-05-03 11:40:00,59.77,59.78,59.75,59.76,43400.0,32.8573,32.8628,32.8463,32.8518,43400.0
2005-05-03 11:45:00,59.76,59.77,59.58,59.58,48300.0,32.8518,32.8573,32.7528,32.7528,48300.0
2005-05-03 11:50:00,59.61,59.61,59.52,59.53,32800.0,32.7693,32.7693,32.7198,32.7253,32800.0
2005-05-03 11:55:00,59.52,59.52,59.38,59.4,49100.0,32.7198,32.7198,32.6429,32.6539,49100.0
2005-05-03 12:00:00,59.4,59.41,59.35,59.37,35700.0,32.6539,32.6594,32.6264,32.6374,35700.0
2005-05-03 12:05:00,59.35,59.39,59.3,59.34,73100.0,32.6264,32.6484,32.5989,32.6209,73100.0
2005-05-03 12:10:00,59.35,59.38,59.3,59.34,49900.0,32.6264,32.6429,32.5989,32.6209,49900.0
2005-05-03 12:15:00,59.34,59.49,59.33,59.48,32000.0,32.6209,32.7033,32.6154,32.6978,32000.0
2005-05-03 12:20:00,59.49,59.5,59.37,59.38,38300.0,32.7033,32.7088,32.6374,32.6429,38300.0
2005-05-03 12:25:00,59.38,59.42,59.37,59.4,19500.0,32.6429,32.6649,32.6374,32.6539,19500.0
2005-05-03 12:30:00,59.39,59.4,59.29,59.33,28200.0,32.6484,32.6539,32.5934,32.6154,28200.0
2005-05-03 12:35:00,59.31,59.38,59.31,59.34,26000.0,32.6044,32.6429,32.6044,32.6209,26000.0
2005-05-03 12:40:00,59.34,59.37,59.3,59.36,20100.0,32.6209,32.6374,32.5989,32.6319,20100.0
2005-05-03 12:45:00,59.36,59.37,59.33,59.33,24500.0,32.6319,32.6374,32.6154,32.6154,24500.0
2005-05-03 12:50:00,59.34,59.34,59.27,59.32,28200.0,32.6209,32.6209,32.5824,32.6099,28200.0
2005-05-03 12:55:00,59.32,59.55,59.31,59.55,30500.0,32.6099,32.7363,32.6044,32.7363,30500.0
2005-05-03 13:00:00,59.56,59.6,59.52,59.53,35300.0,32.7418,32.7638,32.7198,32.7253,35300.0
2005-05-03 13:05:00,59.53,59.59,59.51,59.57,31700.0,32.7253,32.7583,32.7143,32.7473,31700.0
2005-05-03 13:10:00,59.57,59.68,59.56,59.63,42700.0,32.7473,32.8078,32.7418,32.7803,42700.0
2005-05-03 13:15:00,59.63,59.77,59.61,59.75,30600.0,32.7803,32.8573,32.7693,32.8463,30600.0
2005-05-03 13:20:00,59.73,59.78,59.72,59.74,23600.0,32.8353,32.8628,32.8298,32.8408,23600.0
2005-05-03 13:25:00,59.74,59.77,59.72,59.74,22600.0,32.8408,32.8573,32.8298,32.8408,22600.0
2005-05-03 13:30:00,59.72,59.74,59.65,59.65,40400.0,32.8298,32.8408,32.7913,32.7913,40400.0
2005-05-03 13:35:00,59.65,59.66,59.59,59.61,25700.0,32.7913,32.7968,32.7583,32.7693,25700.0
2005-05-03 13:40:00,59.62,59.64,59.61,59.64,33100.0,32.7748,32.7858,32.7693,32.7858,33100.0
2005-05-03 13:45:00,59.65,59.75,59.65,59.69,23800.0,32.7913,32.8463,32.7913,32.8133,23800.0
2005-05-03 13:50:00,59.67,59.82,59.67,59.82,27000.0,32.8023,32.8848,32.8023,32.8848,27000.0
2005-05-03 13:55:00,59.81,59.9,59.8,59.85,39100.0,32.8793,32.9287,32.8738,32.9012,39100.0
2005-05-03 14:00:00,59.85,59.9,59.8,59.87,41300.0,32.9012,32.9287,32.8738,32.9122,41300.0
2005-05-03 14:05:00,59.87,59.87,59.74,59.86,53700.0,32.9122,32.9122,32.8408,32.9067,53700.0
2005-05-03 14:10:00,59.9,59.97,59.88,59.95,71900.0,32.9287,32.9672,32.9177,32.9562,71900.0
2005-05-03 14:15:00,59.94,59.97,59.75,59.75,87200.0,32.9507,32.9672,32.8463,32.8463,87200.0
2005-05-03 14:20:00,59.75,59.88,59.66,59.87,84500.0,32.8463,32.9177,32.7968,32.9122,84500.0
2005-05-03 14:25:00,59.87,59.91,59.66,59.75,80900.0,32.9122,32.9342,32.7968,32.8463,80900.0
2005-05-03 14:30:00,59.68,59.91,59.68,59.91,106200.0,32.8078,32.9342,32.8078,32.9342,106200.0
2005-05-03 14:35:00,59.89,59.98,59.83,59.84,118100.0,32.9232,32.9727,32.8902,32.8957,118100.0
2005-05-03 14:40:00,59.84,59.88,59.8,59.82,77800.0,32.8957,32.9177,32.8738,32.8848,77800.0
2005-05-03 14:45:00,59.83,59.86,59.68,59.74,88400.0,32.8902,32.9067,32.8078,32.8408,88400.0
2005-05-03 14:50:00,59.75,59.75,59.66,59.69,47700.0,32.8463,32.8463,32.7968,32.8133,47700.0
2005-05-03 14:55:00,59.69,59.86,59.69,59.74,80000.0,32.8133,32.9067,32.8133,32.8408,80000.0
2005-05-03 15:00:00,59.78,59.79,59.55,59.58,60400.0,32.8628,32.8683,32.7363,32.7528,60400.0
2005-05-03 15:05:00,59.58,59.61,59.37,59.47,92900.0,32.7528,32.7693,32.6374,32.6923,92900.0
2005-05-03 15:10:00,59.49,59.51,59.37,59.46,78900.0,32.7033,32.7143,32.6374,32.6868,78900.0
2005-05-03 15:15:00,59.45,59.55,59.45,59.54,72000.0,32.6814,32.7363,32.6814,32.7308,72000.0
2005-05-03 15:20:00,59.54,59.59,59.44,59.55,73900.0,32.7308,32.7583,32.6759,32.7363,73900.0
2005-05-03 15:25:00,59.56,59.62,59.51,59.62,62200.0,32.7418,32.7748,32.7143,32.7748,62200.0
2005-05-03 15:30:00,59.62,59.69,59.45,59.47,72100.0,32.7748,32.8133,32.6814,32.6923,72100.0
2005-05-03 15:35:00,59.48,59.57,59.47,59.47,88900.0,32.6978,32.7473,32.6923,32.6923,88900.0
2005-05-03 15:40:00,59.47,59.57,59.43,59.46,70600.0,32.6923,32.7473,32.6704,32.6868,70600.0
2005-05-03 15:45:00,59.46,59.63,59.45,59.53,83200.0,32.6868,32.7803,32.6814,32.7253,83200.0
2005-05-03 15:50:00,59.53,59.56,59.49,59.51,82800.0,32.7253,32.7418,32.7033,32.7143,82800.0
2005-05-03 15:55:00,59.51,59.71,59.49,59.69,245500.0,32.7143,32.8243,32.7033,32.8133,245500.0
2005-05-04 09:30:00,59.98,59.99,59.89,59.97,134100.0,32.9727,32.9782,32.9232,32.9672,134100.0
2005-05-04 09:35:00,59.98,60.0,59.96,60.0,135400.0,32.9727,32.9837,32.9617,32.9837,135400.0
2005-05-04 09:40:00,60.0,60.01,59.67,59.68,280400.0,32.9837,32.9892,32.8023,32.8078,280400.0
2005-05-04 09:45:00,59.67,59.69,59.51,59.64,105400.0,32.8023,32.8133,32.7143,32.7858,105400.0
2005-05-04 09:50:00,59.66,59.83,59.66,59.67,49800.0,32.7968,32.8902,32.7968,32.8023,49800.0
2005-05-04 09:55:00,59.67,59.89,59.66,59.84,31900.0,32.8023,32.9232,32.7968,32.8957,31900.0
2005-05-04 10:00:00,59.84,59.9,59.8,59.88,83900.0,32.8957,32.9287,32.8738,32.9177,83900.0
2005-05-04 10:05:00,59.88,59.88,59.83,59.84,31100.0,32.9177,32.9177,32.8902,32.8957,31100.0
2005-05-04 10:10:00,59.84,59.85,59.72,59.73,41600.0,32.8957,32.9012,32.8298,32.8353,41600.0
2005-05-04 10:15:00,59.76,59.77,59.68,59.71,36600.0,32.8518,32.8573,32.8078,32.8243,36600.0
2005-05-04 10:20:00,59.72,59.74,59.71,59.73,15100.0,32.8298,32.8408,32.8243,32.8353,15100.0
2005-05-04 10:25:00,59.72,59.73,59.65,59.72,24600.0,32.8298,32.8353,32.7913,32.8298,24600.0
2005-05-04 10:30:00,59.72,59.95,59.71,59.85,53200.0,32.8298,32.9562,32.8243,32.9012,53200.0
2005-05-04 10:35:00,59.86,60.0,59.86,59.99,48800.0,32.9067,32.9837,32.9067,32.9782,48800.0
2005-05-04 10:40:00,59.98,59.99,59.86,59.86,32300.0,32.9727,32.9782,32.9067,32.9067,32300.0
2005-05-04 10:45:00,59.87,59.88,59.83,59.85,11900.0,32.9122,32.9177,32.8902,32.9012,11900.0
2005-05-04 10:50:00,59.83,59.87,59.8,59.81,23600.0,32.8902,32.9122,32.8738,32.8793,23600.0
2005-05-04 10:55:00,59.82,59.9,59.81,59.89,36100.0,32.8848,32.9287,32.8793,32.9232,36100.0
2005-05-04 11:00:00,59.89,60.0,59.88,60.0,114700.0,32.9232,32.9837,32.9177,32.9837,114700.0
2005-05-04 11:05:00,60.0,60.07,59.99,59.99,112300.0,32.9837,33.0222,32.9782,32.9782,112300.0
2005-05-04 11:10:00,59.99,59.99,59.87,59.9,45300.0,32.9782,32.9782,32.9122,32.9287,45300.0
2005-05-04 11:15:00,59.9,59.95,59.89,59.93,20300.0,32.9287,32.9562,32.9232,32.9452,20300.0
2005-05-04 11:20:00,59.93,59.95,59.9,59.93,20000.0,32.9452,32.9562,32.9287,32.9452,20000.0
2005-05-04 11:25:00,59.94,59.99,59.94,59.98,22300.0,32.9507,32.9782,32.9507,32.9727,22300.0
2005-05-04 11:30:00,59.99,59.99,59.88,59.88,34900.0,32.9782,32.9782,32.9177,32.9177,34900.0
2005-05-04 11:35:00,59.9,59.9,59.83,59.87,56000.0,32.9287,32.9287,32.8902,32.9122,56000.0
2005-05-04 11:40:00,59.88,59.93,59.87,59.92,20700.0,32.9177,32.9452,32.9122,32.9397,20700.0
2005-05-04 11:45:00,59.92,59.99,59.92,59.96,20400.0,32.9397,32.9782,32.9397,32.9617,20400.0
2005-05-04 11:50:00,59.96,60.01,59.91,60.0,65700.0,32.9617,32.9892,32.9342,32.9837,65700.0
2005-05-04 11:55:00,60.0,60.01,59.97,59.98,17200.0,32.9837,32.9892,32.9672,32.9727,17200.0
2005-05-04 12:00:00,59.99,59.99,59.77,59.81,47100.0,32.9782,32.9782,32.8573,32.8793,47100.0
2005-05-04 12:05:00,59.81,59.84,59.81,59.81,44800.0,32.8793,32.8957,32.8793,32.8793,44800.0
2005-05-04 12:10:00,59.81,59.82,59.77,59.79,24400.0,32.8793,32.8848,32.8573,32.8683,24400.0
2005-05-04 12:15:00,59.78,59.84,59.75,59.78,41000.0,32.8628,32.8957,32.8463,32.8628,41000.0
2005-05-04 12:20:00,59.75,59.76,59.65,59.7,72300.0,32.8463,32.8518,32.7913,32.8188,72300.0
2005-05-04 12:25:00,59.7,59.74,59.67,59.7,17200.0,32.8188,32.8408,32.8023,32.8188,17200.0
2005-05-04 12:30:00,59.72,59.74,59.68,59.7,33400.0,32.8298,32.8408,32.8078,32.8188,33400.0
2005-05-04 12:35:00,59.71,59.74,59.67,59.67,55300.0,32.8243,32.8408,32.8023,32.8023,55300.0
2005-05-04 12:40:00,59.67,59.69,59.65,59.66,17900.0,32.8023,32.8133,32.7913,32.7968,17900.0
2005-05-04 12:45:00,59.66,59.68,59.65,59.67,23400.0,32.7968,32.8078,32.7913,32.8023,23400.0
2005-05-04 12:50:00,59.67,59.85,59.67,59.75,94300.0,32.8023,32.9012,32.8023,32.8463,94300.0
2005-05-04 12:55:00,59.73,59.82,59.73,59.81,56400.0,32.8353,32.8848,32.8353,32.8793,56400.0
2005-05-04 13:00:00,59.82,59.85,59.81,59.85,36100.0,32.8848,32.9012,32.8793,32.9012,36100.0
2005-05-04 13:05:00,59.85,59.86,59.84,59.86,12300.0,32.9012,32.9067,32.8957,32.9067,12300.0
2005-05-04 13:10:00,59.87,59.95,59.86,59.95,16900.0,32.9122,32.9562,32.9067,32.9562,16900.0
2005-05-04 13:15:00,59.94,59.97,59.9,59.91,17100.0,32.9507,32.9672,32.9287,32.9342,17100.0
2005-05-04 13:20:00,59.91,59.98,59.86,59.98,33500.0,32.9342,32.9727,32.9067,32.9727,33500.0
2005-05-04 13:25:00,59.97,60.23,59.97,60.18,43200.0,32.9672,33.1101,32.9672,33.0827,43200.0
2005-05-04 13:30:00,60.23,60.28,60.11,60.13,66500.0,33.1101,33.1376,33.0442,33.0552,66500.0
2005-05-04 13:35:00,60.13,60.24,60.12,60.23,41700.0,33.0552,33.1156,33.0497,33.1101,41700.0
2005-05-04 13:40:00,60.23,60.25,60.21,60.24,40500.0,33.1101,33.1211,33.0991,33.1156,40500.0
2005-05-04 13:45:00,60.23,60.36,60.23,60.3,93600.0,33.1101,33.1816,33.1101,33.1486,93600.0
2005-05-04 13:50:00,60.31,60.42,60.25,60.42,60500.0,33.1541,33.2146,33.1211,33.2146,60500.0
2005-05-04 13:55:00,60.44,60.47,60.3,60.37,77700.0,33.2256,33.2421,33.1486,33.1871,77700.0
2005-05-04 14:00:00,60.37,60.46,60.33,60.33,101500.0,33.1871,33.2366,33.1651,33.1651,101500.0
2005-05-04 14:05:00,60.33,60.34,60.28,60.3,24900.0,33.1651,33.1706,33.1376,33.1486,24900.0
2005-05-04 14:10:00,60.29,60.29,60.25,60.27,33200.0,33.1431,33.1431,33.1211,33.1321,33200.0
2005-05-04 14:15:00,60.27,60.35,60.25,60.35,44300.0,33.1321,33.1761,33.1211,33.1761,44300.0
2005-05-04 14:20:00,60.35,60.35,60.31,60.34,90100.0,33.1761,33.1761,33.1541,33.1706,90100.0
2005-05-04 14:25:00,60.33,60.38,60.32,60.34,24200.0,33.1651,33.1926,33.1596,33.1706,24200.0
2005-05-04 14:30:00,60.35,60.37,60.34,60.36,15700.0,33.1761,33.1871,33.1706,33.1816,15700.0
2005-05-04 14:35:00,60.35,60.38,60.31,60.35,55300.0,33.1761,33.1926,33.1541,33.1761,55300.0
2005-05-04 14:40:00,60.34,60.42,60.3,60.32,68600.0,33.1706,33.2146,33.1486,33.1596,68600.0
2005-05-04 14:45:00,60.35,60.4,60.3,60.32,73700.0,33.1761,33.2036,33.1486,33.1596,73700.0
2005-05-04 14:50:00,60.31,60.31,60.22,60.24,46500.0,33.1541,33.1541,33.1046,33.1156,46500.0
2005-05-04 14:55:00,60.24,60.24,60.07,60.14,95200.0,33.1156,33.1156,33.0222,33.0607,95200.0
2005-05-04 15:00:00,60.14,60.26,60.08,60.15,123100.0,33.0607,33.1266,33.0277,33.0662,123100.0
2005-05-04 15:05:00,60.13,60.21,60.11,60.2,40700.0,33.0552,33.0991,33.0442,33.0936,40700.0
2005-05-04 15:10:00,60.21,60.28,60.16,60.28,67600.0,33.0991,33.1376,33.0717,33.1376,67600.0
2005-05-04 15:15:00,60.29,60.3,60.18,60.25,75800.0,33.1431,33.1486,33.0827,33.1211,75800.0
2005-05-04 15:20:00,60.25,60.29,60.2,60.23,97300.0,33.1211,33.1431,33.0936,33.1101,97300.0
2005-05-04 15:25:00,60.23,60.29,60.22,60.24,33200.0,33.1101,33.1431,33.1046,33.1156,33200.0
2005-05-04 15:30:00,60.25,60.3,60.23,60.3,116400.0,33.1211,33.1486,33.1101,33.1486,116400.0
2005-05-04 15:35:00,60.3,60.32,60.2,60.22,94300.0,33.1486,33.1596,33.0936,33.1046,94300.0
2005-05-04 15:40:00,60.2,60.23,60.1,60.15,123900.0,33.0936,33.1101,33.0387,33.0662,123900.0
2005-05-04 15:45:00,60.12,60.24,60.1,60.22,183400.0,33.0497,33.1156,33.0387,33.1046,183400.0
2005-05-04 15:50:00,60.23,60.28,60.06,60.18,153000.0,33.1101,33.1376,33.0167,33.0827,153000.0
2005-05-04 15:55:00,60.17,60.22,60.1,60.18,153100.0,33.0772,33.1046,33.0387,33.0827,153100.0
2005-05-05 09:30:00,60.1,60.3,60.1,60.16,61600.0,33.0387,33.1486,33.0387,33.0717,61600.0
2005-05-05 09:35:00,60.1,60.14,59.83,59.88,51600.0,33.0387,33.0607,32.8902,32.9177,51600.0
2005-05-05 09:40:00,59.9,59.98,59.87,59.92,50700.0,32.9287,32.9727,32.9122,32.9397,50700.0
2005-05-05 09:45:00,59.92,59.99,59.9,59.96,35600.0,32.9397,32.9782,32.9287,32.9617,35600.0
2005-05-05 09:50:00,59.96,60.03,59.95,59.99,42500.0,32.9617,33.0002,32.9562,32.9782,42500.0
2005-05-05 09:55:00,59.99,60.13,59.97,60.12,41500.0,32.9782,33.0552,32.9672,33.0497,41500.0
2005-05-05 10:00:00,60.1,60.15,60.04,60.12,49900.0,33.0387,33.0662,33.0057,33.0497,49900.0
2005-05-05 10:05:00,60.1,60.18,60.01,60.01,68400.0,33.0387,33.0827,32.9892,32.9892,68400.0
2005-05-05 10:10:00,60.02,60.07,59.99,60.0,96200.0,32.9947,33.0222,32.9782,32.9837,96200.0
2005-05-05 10:15:00,59.99,60.01,59.8,59.9,26800.0,32.9782,32.9892,32.8738,32.9287,26800.0
2005-05-05 10:20:00,59.92,59.92,59.85,59.89,20000.0,32.9397,32.9397,32.9012,32.9232,20000.0
2005-05-05 10:25:00,59.9,59.92,59.85,59.88,27700.0,32.9287,32.9397,32.9012,32.9177,27700.0
2005-05-05 10:30:00,59.88,59.94,59.88,59.94,23300.0,32.9177,32.9507,32.9177,32.9507,23300.0
2005-05-05 10:35:00,59.94,60.02,59.89,60.02,51300.0,32.9507,32.9947,32.9232,32.9947,51300.0
2005-05-05 10:40:00,60.02,60.09,59.97,60.09,39700.0,32.9947,33.0332,32.9672,33.0332,39700.0
2005-05-05 10:45:00,60.1,60.1,59.96,59.98,29400.0,33.0387,33.0387,32.9617,32.9727,29400.0
2005-05-05 10:50:00,59.98,60.0,59.96,59.96,62100.0,32.9727,32.9837,32.9617,32.9617,62100.0
2005-05-05 10:55:00,59.97,60.0,59.97,59.97,8700.0,32.9672,32.9837,32.9672,32.9672,8700.0
2005-05-05 11:00:00,59.97,60.01,59.96,60.0,16400.0,32.9672,32.9892,32.9617,32.9837,16400.0
2005-05-05 11:05:00,60.01,60.09,59.99,60.09,47900.0,32.9892,33.0332,32.9782,33.0332,47900.0
2005-05-05 11:10:00,60.08,60.1,60.02,60.04,37000.0,33.0277,33.0387,32.9947,33.0057,37000.0
2005-05-05 11:15:00,60.05,60.06,59.99,59.99,14600.0,33.0112,33.0167,32.9782,32.9782,14600.0
2005-05-05 11:20:00,60.0,60.03,59.99,60.01,20900.0,32.9837,33.0002,32.9782,32.9892,20900.0
2005-05-05 11:25:00,60.0,60.03,60.0,60.02,31100.0,32.9837,33.0002,32.9837,32.9947,31100.0
2005-05-05 11:30:00,60.03,60.14,60.01,60.1,26400.0,33.0002,33.0607,32.9892,33.0387,26400.0
2005-05-05 11:35:00,60.1,60.11,60.06,60.06,10200.0,33.0387,33.0442,33.0167,33.0167,10200.0
2005-05-05 11:40:00,60.08,60.1,60.06,60.09,10200.0,33.0277,33.0387,33.0167,33.0332,10200.0
2005-05-05 11:45:00,60.1,60.11,60.07,60.1,12400.0,33.0387,33.0442,33.0222,33.0387,12400.0
2005-05-05 11:50:00,60.08,60.11,60.07,60.09,17700.0,33.0277,33.0442,33.0222,33.0332,17700.0
2005-05-05 11:55:00,60.09,60.22,60.09,60.17,48000.0,33.0332,33.1046,33.0332,33.0772,48000.0
2005-05-05 12:00:00,60.17,60.17,60.14,60.14,8200.0,33.0772,33.0772,33.0607,33.0607,8200.0
2005-05-05 12:05:00,60.14,60.23,60.14,60.19,74500.0,33.0607,33.1101,33.0607,33.0882,74500.0
2005-05-05 12:10:00,60.2,60.24,60.17,60.22,17000.0,33.0936,33.1156,33.0772,33.1046,17000.0
2005-05-05 12:15:00,60.21,60.27,60.19,60.27,11700.0,33.0991,33.1321,33.0882,33.1321,11700.0
2005-05-05 12:20:00,60.29,60.35,60.27,60.32,31800.0,33.1431,33.1761,33.1321,33.1596,31800.0
2005-05-05 12:25:00,60.33,60.34,60.29,60.29,41200.0,33.1651,33.1706,33.1431,33.1431,41200.0
2005-05-05 12:30:00,60.3,60.3,60.26,60.26,6600.0,33.1486,33.1486,33.1266,33.1266,6600.0
2005-05-05 12:35:00,60.25,60.25,60.06,60.1,68900.0,33.1211,33.1211,33.0167,33.0387,68900.0
2005-05-05 12:40:00,60.11,60.11,59.91,60.04,87300.0,33.0442,33.0442,32.9342,33.0057,87300.0
2005-05-05 12:45:00,60.03,60.09,59.83,59.84,69100.0,33.0002,33.0332,32.8902,32.8957,69100.0
2005-05-05 12:50:00,59.84,60.05,59.79,60.02,29700.0,32.8957,33.0112,32.8683,32.9947,29700.0
2005-05-05 12:55:00,60.02,60.06,59.97,59.99,76600.0,32.9947,33.0167,32.9672,32.9782,76600.0
2005-05-05 13:00:00,59.99,60.07,59.98,60.01,83000.0,32.9782,33.0222,32.9727,32.9892,83000.0
2005-05-05 13:05:00,60.01,60.03,59.99,60.0,35400.0,32.9892,33.0002,32.9782,32.9837,35400.0
2005-05-05 13:10:00,60.01,60.02,60.0,60.01,22500.0,32.9892,32.9947,32.9837,32.9892,22500.0
2005-05-05 13:15:00,60.0,60.01,59.96,59.97,18700.0,32.9837,32.9892,32.9617,32.9672,18700.0
2005-05-05 13:20:00,59.98,60.0,59.95,59.98,38300.0,32.9727,32.9837,32.9562,32.9727,38300.0
2005-05-05 13:25:00,60.0,60.03,59.95,60.02,22900.0,32.9837,33.0002,32.9562,32.9947,22900.0
2005-05-05 13:30:00,60.02,60.02,59.89,59.95,37700.0,32.9947,32.9947,32.9232,32.9562,37700.0
2005-05-05 13:35:00,59.97,60.07,59.97,60.0,18300.0,32.9672,33.0222,32.9672,32.9837,18300.0
2005-05-05 13:40:00,60.02,60.02,59.8,59.91,21900.0,32.9947,32.9947,32.8738,32.9342,21900.0
2005-05-05 13:45:00,59.91,60.02,59.91,59.98,36000.0,32.9342,32.9947,32.9342,32.9727,36000.0
2005-05-05 13:50:00,60.0,60.04,59.96,60.04,22500.0,32.9837,33.0057,32.9617,33.0057,22500.0
2005-05-05 13:55:00,60.03,60.05,60.01,60.04,35500.0,33.0002,33.0112,32.9892,33.0057,35500.0
2005-05-05 14:00:00,60.05,60.07,60.03,60.05,25700.0,33.0112,33.0222,33.0002,33.0112,25700.0
2005-05-05 14:05:00,60.04,60.11,60.04,60.1,18800.0,33.0057,33.0442,33.0057,33.0387,18800.0
2005-05-05 14:10:00,60.1,60.11,60.05,60.05,16500.0,33.0387,33.0442,33.0112,33.0112,16500.0
2005-05-05 14:15:00,60.06,60.09,60.06,60.06,12900.0,33.0167,33.0332,33.0167,33.0167,12900.0
2005-05-05 14:20:00,60.06,60.1,60.06,60.1,24500.0,33.0167,33.0387,33.0167,33.0387,24500.0
2005-05-05 14:25:00,60.1,60.14,60.05,60.06,30800.0,33.0387,33.0607,33.0112,33.0167,30800.0
2005-05-05 14:30:00,60.07,60.15,60.07,60.12,84500.0,33.0222,33.0662,33.0222,33.0497,84500.0
2005-05-05 14:35:00,60.12,60.17,60.04,60.13,42600.0,33.0497,33.0772,33.0057,33.0552,42600.0
2005-05-05 14:40:00,60.14,60.2,60.12,60.19,47400.0,33.0607,33.0936,33.0497,33.0882,47400.0
2005-05-05 14:45:00,60.16,60.25,60.11,60.22,43600.0,33.0717,33.1211,33.0442,33.1046,43600.0
2005-05-05 14:50:00,60.23,60.23,60.19,60.19,50500.0,33.1101,33.1101,33.0882,33.0882,50500.0
2005-05-05 14:55:00,60.19,60.2,60.1,60.16,68900.0,33.0882,33.0936,33.0387,33.0717,68900.0
2005-05-05 15:00:00,60.15,60.21,60.15,60.2,47100.0,33.0662,33.0991,33.0662,33.0936,47100.0
2005-05-05 15:05:00,60.2,60.27,60.18,60.27,37300.0,33.0936,33.1321,33.0827,33.1321,37300.0
2005-05-05 15:10:00,60.27,60.43,60.27,60.37,43900.0,33.1321,33.2201,33.1321,33.1871,43900.0
2005-05-05 15:15:00,60.35,60.4,60.29,60.4,32800.0,33.1761,33.2036,33.1431,33.2036,32800.0
2005-05-05 15:20:00,60.4,60.44,60.36,60.38,39400.0,33.2036,33.2256,33.1816,33.1926,39400.0
2005-05-05 15:25:00,60.4,60.4,60.37,60.38,37700.0,33.2036,33.2036,33.1871,33.1926,37700.0
2005-05-05 15:30:00,60.38,60.43,60.37,60.4,74100.0,33.1926,33.2201,33.1871,33.2036,74100.0
2005-05-05 15:35:00,60.39,60.48,60.36,60.39,70600.0,33.1981,33.2476,33.1816,33.1981,70600.0
2005-05-05 15:40:00,60.41,60.45,60.0,60.41,28800.0,33.2091,33.2311,32.9837,33.2091,28800.0
2005-05-05 15:45:00,60.4,60.55,60.4,60.51,54400.0,33.2036,33.2861,33.2036,33.2641,54400.0
2005-05-05 15:50:00,60.53,60.64,60.42,60.52,119000.0,33.2751,33.3355,33.2146,33.2696,119000.0
2005-05-05 15:55:00,60.48,60.51,60.4,60.4,122100.0,33.2476,33.2641,33.2036,33.2036,122100.0
2005-05-06 09:30:00,60.57,60.95,60.51,60.91,175800.0,33.297,33.5059,33.2641,33.484,175800.0
2005-05-06 09:35:00,60.91,60.95,60.71,60.78,57000.0,33.484,33.5059,33.374,33.4125,57000.0
2005-05-06 09:40:00,60.78,60.89,60.72,60.85,100000.0,33.4125,33.473,33.3795,33.451,100000.0
2005-05-06 09:45:00,60.9,60.98,60.87,60.9,55300.0,33.4785,33.5224,33.462,33.4785,55300.0
2005-05-06 09:50:00,60.9,60.92,60.84,60.87,43500.0,33.4785,33.4895,33.4455,33.462,43500.0
2005-05-06 09:55:00,60.86,60.9,60.8,60.9,66800.0,33.4565,33.4785,33.4235,33.4785,66800.0
2005-05-06 10:00:00,60.91,60.95,60.87,60.88,37700.0,33.484,33.5059,33.462,33.4675,37700.0
2005-05-06 10:05:00,60.89,60.93,60.8,60.85,57500.0,33.473,33.495,33.4235,33.451,57500.0
2005-05-06 10:10:00,60.85,60.85,60.72,60.77,50100.0,33.451,33.451,33.3795,33.407,50100.0
2005-05-06 10:15:00,60.76,60.93,60.76,60.93,62600.0,33.4015,33.495,33.4015,33.495,62600.0
2005-05-06 10:20:00,60.88,60.93,60.81,60.85,31600.0,33.4675,33.495,33.429,33.451,31600.0
2005-05-06 10:25:00,60.86,60.89,60.8,60.82,58100.0,33.4565,33.473,33.4235,33.4345,58100.0
2005-05-06 10:30:00,60.82,60.84,60.79,60.8,28400.0,33.4345,33.4455,33.418,33.4235,28400.0
2005-05-06 10:35:00,60.8,60.88,60.79,60.88,45800.0,33.4235,33.4675,33.418,33.4675,45800.0
2005-05-06 10:40:00,60.9,60.9,60.8,60.83,34200.0,33.4785,33.4785,33.4235,33.44,34200.0
2005-05-06 10:45:00,60.83,60.9,60.8,60.89,44500.0,33.44,33.4785,33.4235,33.473,44500.0
2005-05-06 10:50:00,60.89,60.92,60.85,60.92,40500.0,33.473,33.4895,33.451,33.4895,40500.0
2005-05-06 10:55:00,60.91,60.91,60.85,60.9,28300.0,33.484,33.484,33.451,33.4785,28300.0
2005-05-06 11:00:00,60.88,60.92,60.85,60.92,31400.0,33.4675,33.4895,33.451,33.4895,31400.0
2005-05-06 11:05:00,60.9,60.91,60.79,60.84,43600.0,33.4785,33.484,33.418,33.4455,43600.0
2005-05-06 11:10:00,60.84,60.9,60.84,60.88,24100.0,33.4455,33.4785,33.4455,33.4675,24100.0
2005-05-06 11:15:00,60.86,60.97,60.85,60.93,214000.0,33.4565,33.5169,33.451,33.495,214000.0
2005-05-06 11:20:00,60.93,60.95,60.87,60.95,25000.0,33.495,33.5059,33.462,33.5059,25000.0
2005-05-06 11:25:00,60.95,60.95,60.83,60.85,45900.0,33.5059,33.5059,33.44,33.451,45900.0
2005-05-06 11:30:00,60.83,60.94,60.81,60.93,33500.0,33.44,33.5004,33.429,33.495,33500.0
2005-05-06 11:35:00,60.94,60.95,60.89,60.89,33800.0,33.5004,33.5059,33.473,33.473,33800.0
2005-05-06 11:40:00,60.9,60.9,60.82,60.82,24700.0,33.4785,33.4785,33.4345,33.4345,24700.0
2005-05-06 11:45:00,60.81,60.89,60.81,60.89,153400.0,33.429,33.473,33.429,33.473,153400.0
2005-05-06 11:50:00,60.89,60.91,60.85,60.85,23100.0,33.473,33.484,33.451,33.451,23100.0
2005-05-06 11:55:00,60.84,60.9,60.83,60.88,120300.0,33.4455,33.4785,33.44,33.4675,120300.0
2005-05-06 12:00:00,60.89,60.9,60.81,60.82,45500.0,33.473,33.4785,33.429,33.4345,45500.0
2005-05-06 12:05:00,60.83,60.88,60.82,60.85,34200.0,33.44,33.4675,33.4345,33.451,34200.0
2005-05-06 12:10:00,60.83,60.85,60.73,60.76,27300.0,33.44,33.451,33.385,33.4015,27300.0
2005-05-06 12:15:00,60.77,60.78,60.71,60.75,23700.0,33.407,33.4125,33.374,33.396,23700.0
2005-05-06 12:20:00,60.74,60.74,60.71,60.74,60000.0,33.3905,33.3905,33.374,33.3905,60000.0
2005-05-06 12:25:00,60.75,60.8,60.74,60.77,19600.0,33.396,33.4235,33.3905,33.407,19600.0
2005-05-06 12:30:00,60.78,60.81,60.77,60.8,33800.0,33.4125,33.429,33.407,33.4235,33800.0
2005-05-06 12:35:00,60.81,60.83,60.8,60.8,28200.0,33.429,33.44,33.4235,33.4235,28200.0
2005-05-06 12:40:00,60.8,60.81,60.77,60.78,30100.0,33.4235,33.429,33.407,33.4125,30100.0
2005-05-06 12:45:00,60.78,60.8,60.77,60.8,18000.0,33.4125,33.4235,33.407,33.4235,18000.0
2005-05-06 12:50:00,60.79,60.81,60.78,60.78,11600.0,33.418,33.429,33.4125,33.4125,11600.0
2005-05-06 12:55:00,60.79,60.79,60.77,60.77,28700.0,33.418,33.418,33.407,33.407,28700.0
2005-05-06 13:00:00,60.78,60.78,60.77,60.78,25900.0,33.4125,33.4125,33.407,33.4125,25900.0
2005-05-06 13:05:00,60.78,60.8,60.77,60.8,41800.0,33.4125,33.4235,33.407,33.4235,41800.0
2005-05-06 13:10:00,60.79,60.82,60.77,60.79,32200.0,33.418,33.4345,33.407,33.418,32200.0
2005-05-06 13:15:00,60.79,60.8,60.77,60.77,50400.0,33.418,33.4235,33.407,33.407,50400.0
2005-05-06 13:20:00,60.77,60.79,60.75,60.75,49100.0,33.407,33.418,33.396,33.396,49100.0
2005-05-06 13:25:00,60.75,60.86,60.74,60.83,72500.0,33.396,33.4565,33.3905,33.44,72500.0
2005-05-06 13:30:00,60.82,60.84,60.72,60.73,41000.0,33.4345,33.4455,33.3795,33.385,41000.0
2005-05-06 13:35:00,60.73,60.77,60.68,60.77,26400.0,33.385,33.407,33.3575,33.407,26400.0
2005-05-06 13:40:00,60.74,60.74,60.66,60.67,18500.0,33.3905,33.3905,33.3465,33.352,18500.0
2005-05-06 13:45:00,60.67,60.69,60.6,60.68,56300.0,33.352,33.363,33.3135,33.3575,56300.0
2005-05-06 13:50:00,60.68,60.7,60.56,60.61,35900.0,33.3575,33.3685,33.2916,33.319,35900.0
2005-05-06 13:55:00,60.61,60.65,60.6,60.63,17100.0,33.319,33.341,33.3135,33.33,17100.0
2005-05-06 14:00:00,60.63,60.68,60.58,60.66,43200.0,33.33,33.3575,33.3025,33.3465,43200.0
2005-05-06 14:05:00,60.66,60.69,60.61,60.69,33200.0,33.3465,33.363,33.319,33.363,33200.0
2005-05-06 14:10:00,60.65,60.68,60.57,60.57,44000.0,33.341,33.3575,33.297,33.297,44000.0
2005-05-06 14:15:00,60.57,60.69,60.56,60.64,83900.0,33.297,33.363,33.2916,33.3355,83900.0
2005-05-06 14:20:00,60.65,60.65,60.56,60.57,34300.0,33.341,33.341,33.2916,33.297,34300.0
2005-05-06 14:25:00,60.58,60.58,60.45,60.48,48500.0,33.3025,33.3025,33.2311,33.2476,48500.0
2005-05-06 14:30:00,60.5,60.5,60.4,60.42,52700.0,33.2586,33.2586,33.2036,33.2146,52700.0
2005-05-06 14:35:00,60.41,60.48,60.38,60.46,56700.0,33.2091,33.2476,33.1926,33.2366,56700.0
2005-05-06 14:40:00,60.47,60.49,60.41,60.41,45000.0,33.2421,33.2531,33.2091,33.2091,45000.0
2005-05-06 14:45:00,60.39,60.49,60.39,60.45,18100.0,33.1981,33.2531,33.1981,33.2311,18100.0
2005-05-06 14:50:00,60.47,60.58,60.45,60.54,30800.0,33.2421,33.3025,33.2311,33.2806,30800.0
2005-05-06 14:55:00,60.54,60.54,60.45,60.49,29400.0,33.2806,33.2806,33.2311,33.2531,29400.0
2005-05-06 15:00:00,60.5,60.52,60.43,60.43,65700.0,33.2586,33.2696,33.2201,33.2201,65700.0
2005-05-06 15:05:00,60.42,60.48,60.38,60.46,25500.0,33.2146,33.2476,33.1926,33.2366,25500.0
2005-05-06 15:10:00,60.46,60.49,60.38,60.38,20500.0,33.2366,33.2531,33.1926,33.1926,20500.0
2005-05-06 15:15:00,60.39,60.39,60.36,60.37,33800.0,33.1981,33.1981,33.1816,33.1871,33800.0
2005-05-06 15:20:00,60.36,60.4,60.36,60.39,32500.0,33.1816,33.2036,33.1816,33.1981,32500.0
2005-05-06 15:25:00,60.4,60.45,60.33,60.35,40000.0,33.2036,33.2311,33.1651,33.1761,40000.0
2005-05-06 15:30:00,60.36,60.39,60.35,60.37,17900.0,33.1816,33.1981,33.1761,33.1871,17900.0
2005-05-06 15:35:00,60.37,60.37,60.31,60.33,61400.0,33.1871,33.1871,33.1541,33.1651,61400.0
2005-05-06 15:40:00,60.32,60.41,60.3,60.3,48000.0,33.1596,33.2091,33.1486,33.1486,48000.0
2005-05-06 15:45:00,60.3,60.33,60.24,60.32,54700.0,33.1486,33.1651,33.1156,33.1596,54700.0
2005-05-06 15:50:00,60.32,60.34,60.28,60.29,90400.0,33.1596,33.1706,33.1376,33.1431,90400.0
2005-05-06 15:55:00,60.28,60.29,60.15,60.22,126800.0,33.1376,33.1431,33.0662,33.1046,126800.0
2005-05-09 09:30:00,60.08,60.08,59.98,59.98,121600.0,33.0277,33.0277,32.9727,32.9727,121600.0
2005-05-09 09:35:00,59.99,60.0,59.85,59.95,54000.0,32.9782,32.9837,32.9012,32.9562,54000.0
2005-05-09 09:40:00,59.96,59.98,59.64,59.65,68100.0,32.9617,32.9727,32.7858,32.7913,68100.0
2005-05-09 09:45:00,59.64,60.0,59.54,59.95,152600.0,32.7858,32.9837,32.7308,32.9562,152600.0
2005-05-09 09:50:00,59.95,59.95,59.6,59.83,55700.0,32.9562,32.9562,32.7638,32.8902,55700.0
2005-05-09 09:55:00,59.83,59.85,59.75,59.85,62400.0,32.8902,32.9012,32.8463,32.9012,62400.0
2005-05-09 10:00:00,59.87,59.89,59.74,59.74,47200.0,32.9122,32.9232,32.8408,32.8408,47200.0
2005-05-09 10:05:00,59.75,59.82,59.74,59.81,79800.0,32.8463,32.8848,32.8408,32.8793,79800.0
2005-05-09 10:10:00,59.8,59.81,59.74,59.75,98600.0,32.8738,32.8793,32.8408,32.8463,98600.0
2005-05-09 10:15:00,59.75,59.76,59.67,59.68,54200.0,32.8463,32.8518,32.8023,32.8078,54200.0
2005-05-09 10:20:00,59.68,59.75,59.56,59.6,38100.0,32.8078,32.8463,32.7418,32.7638,38100.0
2005-05-09 10:25:00,59.56,59.61,59.56,59.61,46800.0,32.7418,32.7693,32.7418,32.7693,46800.0
2005-05-09 10:30:00,59.61,59.63,59.56,59.59,45500.0,32.7693,32.7803,32.7418,32.7583,45500.0
2005-05-09 10:35:00,59.58,59.65,59.58,59.65,22600.0,32.7528,32.7913,32.7528,32.7913,22600.0
2005-05-09 10:40:00,59.63,59.66,59.61,59.65,34300.0,32.7803,32.7968,32.7693,32.7913,34300.0
2005-05-09 10:45:00,59.65,59.8,59.64,59.78,39800.0,32.7913,32.8738,32.7858,32.8628,39800.0
2005-05-09 10:50:00,59.78,59.78,59.69,59.7,17400.0,32.8628,32.8628,32.8133,32.8188,17400.0
2005-05-09 10:55:00,59.73,59.8,59.69,59.7,17900.0,32.8353,32.8738,32.8133,32.8188,17900.0
2005-05-09 11:00:00,59.68,59.68,59.61,59.64,45400.0,32.8078,32.8078,32.7693,32.7858,45400.0
2005-05-09 11:05:00,59.64,59.66,59.61,59.66,29100.0,32.7858,32.7968,32.7693,32.7968,29100.0
2005-05-09 11:10:00,59.65,59.65,59.58,59.58,24400.0,32.7913,32.7913,32.7528,32.7528,24400.0
2005-05-09 11:15:00,59.58,59.58,59.51,59.53,58600.0,32.7528,32.7528,32.7143,32.7253,58600.0
2005-05-09 11:20:00,59.54,59.67,59.52,59.66,26000.0,32.7308,32.8023,32.7198,32.7968,26000.0
2005-05-09 11:25:00,59.66,59.68,59.65,59.66,15200.0,32.7968,32.8078,32.7913,32.7968,15200.0
2005-05-09 11:30:00,59.65,59.88,59.65,59.81,42600.0,32.7913,32.9177,32.7913,32.8793,42600.0
2005-05-09 11:35:00,59.82,59.89,59.76,59.89,24400.0,32.8848,32.9232,32.8518,32.9232,24400.0
2005-05-09 11:40:00,59.88,59.9,59.85,59.89,20700.0,32.9177,32.9287,32.9012,32.9232,20700.0
2005-05-09 11:45:00,59.86,59.87,59.81,59.83,38100.0,32.9067,32.9122,32.8793,32.8902,38100.0
2005-05-09 11:50:00,59.82,59.82,59.75,59.78,26200.0,32.8848,32.8848,32.8463,32.8628,26200.0
2005-05-09 11:55:00,59.78,59.83,59.77,59.77,15000.0,32.8628,32.8902,32.8573,32.8573,15000.0
2005-05-09 12:00:00,59.76,59.78,59.73,59.76,15900.0,32.8518,32.8628,32.8353,32.8518,15900.0
2005-05-09 12:05:00,59.76,59.93,59.75,59.89,52800.0,32.8518,32.9452,32.8463,32.9232,52800.0
2005-05-09 12:10:00,59.88,59.9,59.83,59.87,42700.0,32.9177,32.9287,32.8902,32.9122,42700.0
2005-05-09 12:15:00,59.88,59.9,59.82,59.86,26900.0,32.9177,32.9287,32.8848,32.9067,26900.0
2005-05-09 12:20:00,59.86,59.87,59.77,59.84,28200.0,32.9067,32.9122,32.8573,32.8957,28200.0
2005-05-09 12:25:00,59.84,59.87,59.82,59.87,11100.0,32.8957,32.9122,32.8848,32.9122,11100.0
2005-05-09 12:30:00,59.88,59.92,59.86,59.87,14600.0,32.9177,32.9397,32.9067,32.9122,14600.0
2005-05-09 12:35:00,59.88,59.88,59.72,59.74,25600.0,32.9177,32.9177,32.8298,32.8408,25600.0
2005-05-09 12:40:00,59.75,59.88,59.75,59.85,37200.0,32.8463,32.9177,32.8463,32.9012,37200.0
2005-05-09 12:45:00,59.85,59.9,59.84,59.9,17900.0,32.9012,32.9287,32.8957,32.9287,17900.0
2005-05-09 12:50:00,59.88,59.89,59.88,59.88,11700.0,32.9177,32.9232,32.9177,32.9177,11700.0
2005-05-09 12:55:00,59.89,59.89,59.87,59.87,18800.0,32.9232,32.9232,32.9122,32.9122,18800.0
2005-05-09 13:00:00,59.87,59.9,59.83,59.83,33000.0,32.9122,32.9287,32.8902,32.8902,33000.0
2005-05-09 13:05:00,59.82,59.84,59.8,59.81,14600.0,32.8848,32.8957,32.8738,32.8793,14600.0
2005-05-09 13:10:00,59.8,59.83,59.78,59.78,13600.0,32.8738,32.8902,32.8628,32.8628,13600.0
2005-05-09 13:15:00,59.79,59.79,59.74,59.78,9000.0,32.8683,32.8683,32.8408,32.8628,9000.0
2005-05-09 13:20:00,59.77,59.78,59.75,59.76,9500.0,32.8573,32.8628,32.8463,32.8518,9500.0
2005-05-09 13:25:00,59.77,59.78,59.74,59.74,12800.0,32.8573,32.8628,32.8408,32.8408,12800.0
2005-05-09 13:30:00,59.73,59.77,59.72,59.75,23100.0,32.8353,32.8573,32.8298,32.8463,23100.0
2005-05-09 13:35:00,59.75,59.78,59.74,59.78,6400.0,32.8463,32.8628,32.8408,32.8628,6400.0
2005-05-09 13:40:00,59.78,59.9,59.78,59.83,21000.0,32.8628,32.9287,32.8628,32.8902,21000.0
2005-05-09 13:45:00,59.85,59.88,59.84,59.87,13900.0,32.9012,32.9177,32.8957,32.9122,13900.0
2005-05-09 13:50:00,59.86,59.86,59.83,59.83,10500.0,32.9067,32.9067,32.8902,32.8902,10500.0
2005-05-09 13:55:00,59.84,59.85,59.81,59.82,41700.0,32.8957,32.9012,32.8793,32.8848,41700.0
2005-05-09 14:00:00,59.82,59.82,59.77,59.81,19400.0,32.8848,32.8848,32.8573,32.8793,19400.0
2005-05-09 14:05:00,59.81,59.82,59.75,59.78,21300.0,32.8793,32.8848,32.8463,32.8628,21300.0
2005-05-09 14:10:00,59.79,59.79,59.75,59.76,19100.0,32.8683,32.8683,32.8463,32.8518,19100.0
2005-05-09 14:15:00,59.75,59.78,59.66,59.67,28400.0,32.8463,32.8628,32.7968,32.8023,28400.0
2005-05-09 14:20:00,59.66,59.68,59.58,59.64,50600.0,32.7968,32.8078,32.7528,32.7858,50600.0
2005-05-09 14:25:00,59.65,59.69,59.6,59.65,11200.0,32.7913,32.8133,32.7638,32.7913,11200.0
2005-05-09 14:30:00,59.64,59.67,59.62,59.64,23100.0,32.7858,32.8023,32.7748,32.7858,23100.0
2005-05-09 14:35:00,59.64,59.66,59.62,59.64,20700.0,32.7858,32.7968,32.7748,32.7858,20700.0
2005-05-09 14:40:00,59.65,59.66,59.62,59.63,30000.0,32.7913,32.7968,32.7748,32.7803,30000.0
2005-05-09 14:45:00,59.64,59.66,59.62,59.63,15700.0,32.7858,32.7968,32.7748,32.7803,15700.0
2005-05-09 14:50:00,59.63,59.7,59.63,59.67,27400.0,32.7803,32.8188,32.7803,32.8023,27400.0
2005-05-09 14:55:00,59.67,59.67,59.59,59.6,33100.0,32.8023,32.8023,32.7583,32.7638,33100.0
2005-05-09 15:00:00,59.59,59.6,59.56,59.58,50100.0,32.7583,32.7638,32.7418,32.7528,50100.0
2005-05-09 15:05:00,59.57,59.59,59.45,59.45,62200.0,32.7473,32.7583,32.6814,32.6814,62200.0
2005-05-09 15:10:00,59.47,59.55,59.44,59.54,48900.0,32.6923,32.7363,32.6759,32.7308,48900.0
2005-05-09 15:15:00,59.53,59.58,59.53,59.57,39900.0,32.7253,32.7528,32.7253,32.7473,39900.0
2005-05-09 15:20:00,59.58,59.61,59.56,59.59,48400.0,32.7528,32.7693,32.7418,32.7583,48400.0
2005-05-09 15:25:00,59.57,59.57,59.5,59.57,59900.0,32.7473,32.7473,32.7088,32.7473,59900.0
2005-05-09 15:30:00,59.58,59.68,59.57,59.68,44700.0,32.7528,32.8078,32.7473,32.8078,44700.0
2005-05-09 15:35:00,59.68,59.77,59.65,59.76,93100.0,32.8078,32.8573,32.7913,32.8518,93100.0
2005-05-09 15:40:00,59.76,59.83,59.74,59.82,99100.0,32.8518,32.8902,32.8408,32.8848,99100.0
2005-05-09 15:45:00,59.82,59.82,59.67,59.71,122600.0,32.8848,32.8848,32.8023,32.8243,122600.0
2005-05-09 15:50:00,59.7,59.76,59.68,59.76,84600.0,32.8188,32.8518,32.8078,32.8518,84600.0
2005-05-09 15:55:00,59.74,59.8,59.7,59.79,132600.0,32.8408,32.8738,32.8188,32.8683,132600.0
2005-05-10 09:30:00,59.41,59.43,59.3,59.33,88700.0,32.6594,32.6704,32.5989,32.6154,88700.0
2005-05-10 09:35:00,59.34,59.43,59.32,59.41,40200.0,32.6209,32.6704,32.6099,32.6594,40200.0
2005-05-10 09:40:00,59.43,59.46,59.38,59.4,17800.0,32.6704,32.6868,32.6429,32.6539,17800.0
2005-05-10 09:45:00,59.43,59.53,59.4,59.4,21100.0,32.6704,32.7253,32.6539,32.6539,21100.0
2005-05-10 09:50:00,59.4,59.41,59.3,59.37,39700.0,32.6539,32.6594,32.5989,32.6374,39700.0
2005-05-10 09:55:00,59.37,59.37,59.21,59.32,34200.0,32.6374,32.6374,32.5494,32.6099,34200.0
2005-05-10 10:00:00,59.32,59.35,59.19,59.31,41400.0,32.6099,32.6264,32.5384,32.6044,41400.0
2005-05-10 10:05:00,59.32,59.35,59.24,59.29,93500.0,32.6099,32.6264,32.5659,32.5934,93500.0
2005-05-10 10:10:00,59.3,59.58,59.29,59.54,35100.0,32.5989,32.7528,32.5934,32.7308,35100.0
2005-05-10 10:15:00,59.55,59.57,59.35,59.43,54600.0,32.7363,32.7473,32.6264,32.6704,54600.0
2005-05-10 10:20:00,59.43,59.5,59.4,59.44,46800.0,32.6704,32.7088,32.6539,32.6759,46800.0
2005-05-10 10:25:00,59.43,59.52,59.38,59.52,33300.0,32.6704,32.7198,32.6429,32.7198,33300.0
2005-05-10 10:30:00,59.5,59.53,59.48,59.5,75500.0,32.7088,32.7253,32.6978,32.7088,75500.0
2005-05-10 10:35:00,59.53,59.53,59.47,59.48,32000.0,32.7253,32.7253,32.6923,32.6978,32000.0
2005-05-10 10:40:00,59.48,59.5,59.34,59.5,56900.0,32.6978,32.7088,32.6209,32.7088,56900.0
2005-05-10 10:45:00,59.5,59.5,59.4,59.42,16800.0,32.7088,32.7088,32.6539,32.6649,16800.0
2005-05-10 10:50:00,59.41,59.43,59.35,59.4,13500.0,32.6594,32.6704,32.6264,32.6539,13500.0
2005-05-10 10:55:00,59.4,59.43,59.39,59.41,14500.0,32.6539,32.6704,32.6484,32.6594,14500.0
2005-05-10 11:00:00,59.42,59.47,59.42,59.45,42600.0,32.6649,32.6923,32.6649,32.6814,42600.0
2005-05-10 11:05:00,59.45,59.5,59.45,59.5,45000.0,32.6814,32.7088,32.6814,32.7088,45000.0
2005-05-10 11:10:00,59.51,59.54,59.5,59.53,11800.0,32.7143,32.7308,32.7088,32.7253,11800.0
2005-05-10 11:15:00,59.53,59.55,59.51,59.52,11400.0,32.7253,32.7363,32.7143,32.7198,11400.0
2005-05-10 11:20:00,59.52,59.54,59.5,59.5,13200.0,32.7198,32.7308,32.7088,32.7088,13200.0
2005-05-10 11:25:00,59.51,59.55,59.45,59.5,145800.0,32.7143,32.7363,32.6814,32.7088,145800.0
2005-05-10 11:30:00,59.5,59.53,59.48,59.52,53900.0,32.7088,32.7253,32.6978,32.7198,53900.0
2005-05-10 11:35:00,59.52,59.56,59.52,59.55,31400.0,32.7198,32.7418,32.7198,32.7363,31400.0
2005-05-10 11:40:00,59.55,59.64,59.53,59.57,18700.0,32.7363,32.7858,32.7253,32.7473,18700.0
2005-05-10 11:45:00,59.56,59.56,59.44,59.49,43900.0,32.7418,32.7418,32.6759,32.7033,43900.0
2005-05-10 11:50:00,59.5,59.51,59.4,59.4,22600.0,32.7088,32.7143,32.6539,32.6539,22600.0
2005-05-10 11:55:00,59.41,59.41,59.38,59.39,29000.0,32.6594,32.6594,32.6429,32.6484,29000.0
2005-05-10 12:00:00,59.4,59.43,59.34,59.38,29300.0,32.6539,32.6704,32.6209,32.6429,29300.0
2005-05-10 12:05:00,59.37,59.42,59.33,59.39,14100.0,32.6374,32.6649,32.6154,32.6484,14100.0
2005-05-10 12:10:00,59.4,59.42,59.4,59.41,7700.0,32.6539,32.6649,32.6539,32.6594,7700.0
2005-05-10 12:15:00,59.42,59.49,59.42,59.49,11300.0,32.6649,32.7033,32.6649,32.7033,11300.0
2005-05-10 12:20:00,59.49,59.5,59.29,59.3,31900.0,32.7033,32.7088,32.5934,32.5989,31900.0
2005-05-10 12:25:00,59.31,59.36,59.26,59.26,21700.0,32.6044,32.6319,32.5769,32.5769,21700.0
2005-05-10 12:30:00,59.26,59.28,59.23,59.26,73400.0,32.5769,32.5879,32.5604,32.5769,73400.0
2005-05-10 12:35:00,59.26,59.34,59.26,59.34,13900.0,32.5769,32.6209,32.5769,32.6209,13900.0
2005-05-10 12:40:00,59.34,59.41,59.34,59.41,17300.0,32.6209,32.6594,32.6209,32.6594,17300.0
2005-05-10 12:45:00,59.39,59.41,59.32,59.37,42500.0,32.6484,32.6594,32.6099,32.6374,42500.0
2005-05-10 12:50:00,59.37,59.39,59.34,59.34,14700.0,32.6374,32.6484,32.6209,32.6209,14700.0
2005-05-10 12:55:00,59.34,59.34,59.29,59.3,28400.0,32.6209,32.6209,32.5934,32.5989,28400.0
2005-05-10 13:00:00,59.3,59.32,59.27,59.29,24500.0,32.5989,32.6099,32.5824,32.5934,24500.0
2005-05-10 13:05:00,59.28,59.29,59.25,59.27,41800.0,32.5879,32.5934,32.5714,32.5824,41800.0
2005-05-10 13:10:00,59.28,59.32,59.27,59.3,24000.0,32.5879,32.6099,32.5824,32.5989,24000.0
2005-05-10 13:15:00,59.3,59.32,59.29,59.3,22800.0,32.5989,32.6099,32.5934,32.5989,22800.0
2005-05-10 13:20:00,59.31,59.32,59.25,59.25,31100.0,32.6044,32.6099,32.5714,32.5714,31100.0
2005-05-10 13:25:00,59.26,59.26,59.22,59.23,78300.0,32.5769,32.5769,32.5549,32.5604,78300.0
2005-05-10 13:30:00,59.24,59.3,59.24,59.26,57600.0,32.5659,32.5989,32.5659,32.5769,57600.0
2005-05-10 13:35:00,59.27,59.28,59.26,59.26,26200.0,32.5824,32.5879,32.5769,32.5769,26200.0
2005-05-10 13:40:00,59.27,59.27,59.26,59.27,39900.0,32.5824,32.5824,32.5769,32.5824,39900.0
2005-05-10 13:45:00,59.27,59.29,59.26,59.29,10400.0,32.5824,32.5934,32.5769,32.5934,10400.0
2005-05-10 13:50:00,59.29,59.31,59.29,59.31,22600.0,32.5934,32.6044,32.5934,32.6044,22600.0
2005-05-10 13:55:00,59.31,59.35,59.3,59.35,14300.0,32.6044,32.6264,32.5989,32.6264,14300.0
2005-05-10 14:00:00,59.39,59.4,59.31,59.34,34300.0,32.6484,32.6539,32.6044,32.6209,34300.0
2005-05-10 14:05:00,59.34,59.43,59.33,59.4,44900.0,32.6209,32.6704,32.6154,32.6539,44900.0
2005-05-10 14:10:00,59.4,59.45,59.4,59.44,24600.0,32.6539,32.6814,32.6539,32.6759,24600.0
2005-05-10 14:15:00,59.44,59.45,59.42,59.43,38300.0,32.6759,32.6814,32.6649,32.6704,38300.0
2005-05-10 14:20:00,59.44,59.44,59.38,59.39,29800.0,32.6759,32.6759,32.6429,32.6484,29800.0
2005-05-10 14:25:00,59.39,59.4,59.35,59.35,18600.0,32.6484,32.6539,32.6264,32.6264,18600.0
2005-05-10 14:30:00,59.35,59.4,59.32,59.33,29200.0,32.6264,32.6539,32.6099,32.6154,29200.0
2005-05-10 14:35:00,59.35,59.35,59.23,59.23,36400.0,32.6264,32.6264,32.5604,32.5604,36400.0
2005-05-10 14:40:00,59.23,59.32,59.16,59.26,46700.0,32.5604,32.6099,32.5219,32.5769,46700.0
2005-05-10 14:45:00,59.25,59.27,59.2,59.2,29800.0,32.5714,32.5824,32.5439,32.5439,29800.0
2005-05-10 14:50:00,59.2,59.28,59.2,59.25,48600.0,32.5439,32.5879,32.5439,32.5714,48600.0
2005-05-10 14:55:00,59.26,59.28,59.23,59.24,17400.0,32.5769,32.5879,32.5604,32.5659,17400.0
2005-05-10 15:00:00,59.21,59.22,59.15,59.18,56700.0,32.5494,32.5549,32.5164,32.5329,56700.0
2005-05-10 15:05:00,59.17,59.18,59.1,59.15,53300.0,32.5274,32.5329,32.4889,32.5164,53300.0
2005-05-10 15:10:00,59.15,59.26,59.15,59.25,49200.0,32.5164,32.5769,32.5164,32.5714,49200.0
2005-05-10 15:15:00,59.27,59.33,59.25,59.28,30000.0,32.5824,32.6154,32.5714,32.5879,30000.0
2005-05-10 15:20:00,59.28,59.29,59.21,59.23,25000.0,32.5879,32.5934,32.5494,32.5604,25000.0
2005-05-10 15:25:00,59.22,59.28,59.21,59.25,45200.0,32.5549,32.5879,32.5494,32.5714,45200.0
2005-05-10 15:30:00,59.24,59.25,59.1,59.15,73500.0,32.5659,32.5714,32.4889,32.5164,73500.0
2005-05-10 15:35:00,59.14,59.22,59.14,59.18,38800.0,32.5109,32.5549,32.5109,32.5329,38800.0
2005-05-10 15:40:00,59.17,59.25,59.16,59.18,60400.0,32.5274,32.5714,32.5219,32.5329,60400.0
2005-05-10 15:45:00,59.18,59.18,59.08,59.18,97900.0,32.5329,32.5329,32.478,32.5329,97900.0
2005-05-10 15:50:00,59.18,59.19,59.1,59.11,134200.0,32.5329,32.5384,32.4889,32.4944,134200.0
2005-05-10 15:55:00,59.11,59.23,59.1,59.16,95100.0,32.4944,32.5604,32.4889,32.5219,95100.0
2005-05-11 09:30:00,58.41,58.6,58.41,58.52,113600.0,32.3173,32.4224,32.3173,32.3782,113600.0
2005-05-11 09:35:00,58.58,58.6,58.5,58.54,36000.0,32.4114,32.4224,32.3671,32.3892,36000.0
2005-05-11 09:40:00,58.52,58.62,58.5,58.52,60300.0,32.3782,32.4335,32.3671,32.3782,60300.0
2005-05-11 09:45:00,58.57,58.57,58.45,58.46,16100.0,32.4058,32.4058,32.3395,32.345,16100.0
2005-05-11 09:50:00,58.45,58.46,58.33,58.35,67600.0,32.3395,32.345,32.2731,32.2841,67600.0
2005-05-11 09:55:00,58.35,58.4,58.28,58.39,50600.0,32.2841,32.3118,32.2454,32.3063,50600.0
2005-05-11 10:00:00,58.39,58.49,58.35,58.39,46100.0,32.3063,32.3616,32.2841,32.3063,46100.0
2005-05-11 10:05:00,58.41,58.42,58.3,58.34,26700.0,32.3173,32.3229,32.2565,32.2786,26700.0
2005-05-11 10:10:00,58.33,58.4,58.3,58.38,78700.0,32.2731,32.3118,32.2565,32.3007,78700.0
2005-05-11 10:15:00,58.41,58.46,58.34,58.4,32700.0,32.3173,32.345,32.2786,32.3118,32700.0
2005-05-11 10:20:00,58.42,58.42,58.31,58.39,35300.0,32.3229,32.3229,32.262,32.3063,35300.0
2005-05-11 10:25:00,58.39,58.49,58.39,58.46,18500.0,32.3063,32.3616,32.3063,32.345,18500.0
2005-05-11 10:30:00,58.47,58.6,58.38,58.42,42400.0,32.3505,32.4224,32.3007,32.3229,42400.0
2005-05-11 10:35:00,58.4,58.52,58.39,58.51,20000.0,32.3118,32.3782,32.3063,32.3727,20000.0
2005-05-11 10:40:00,58.48,58.5,58.4,58.44,65800.0,32.3561,32.3671,32.3118,32.3339,65800.0
2005-05-11 10:45:00,58.43,58.47,58.35,58.4,36600.0,32.3284,32.3505,32.2841,32.3118,36600.0
2005-05-11 10:50:00,58.4,58.42,58.35,58.35,28800.0,32.3118,32.3229,32.2841,32.2841,28800.0
2005-05-11 10:55:00,58.35,58.35,58.3,58.3,75600.0,32.2841,32.2841,32.2565,32.2565,75600.0
2005-05-11 11:00:00,58.3,58.34,58.29,58.29,32700.0,32.2565,32.2786,32.2509,32.2509,32700.0
2005-05-11 11:05:00,58.3,58.31,58.28,58.31,42000.0,32.2565,32.262,32.2454,32.262,42000.0
2005-05-11 11:10:00,58.3,58.34,58.28,58.34,27600.0,32.2565,32.2786,32.2454,32.2786,27600.0
2005-05-11 11:15:00,58.34,58.34,58.3,58.31,42000.0,32.2786,32.2786,32.2565,32.262,42000.0
2005-05-11 11:20:00,58.33,58.34,58.32,58.33,4800.0,32.2731,32.2786,32.2675,32.2731,4800.0
2005-05-11 11:25:00,58.32,58.37,58.3,58.35,21500.0,32.2675,32.2952,32.2565,32.2841,21500.0
2005-05-11 11:30:00,58.37,58.42,58.36,58.42,31200.0,32.2952,32.3229,32.2897,32.3229,31200.0
2005-05-11 11:35:00,58.42,58.44,58.33,58.44,37700.0,32.3229,32.3339,32.2731,32.3339,37700.0
2005-05-11 11:40:00,58.4,58.41,58.38,58.4,16300.0,32.3118,32.3173,32.3007,32.3118,16300.0
2005-05-11 11:45:00,58.39,58.44,58.38,58.43,11600.0,32.3063,32.3339,32.3007,32.3284,11600.0
2005-05-11 11:50:00,58.43,58.48,58.43,58.48,9700.0,32.3284,32.3561,32.3284,32.3561,9700.0
2005-05-11 11:55:00,58.47,58.55,58.47,58.53,8200.0,32.3505,32.3948,32.3505,32.3837,8200.0
2005-05-11 12:00:00,58.54,58.57,58.49,58.52,20200.0,32.3892,32.4058,32.3616,32.3782,20200.0
2005-05-11 12:05:00,58.5,58.51,58.23,58.44,96600.0,32.3671,32.3727,32.2177,32.3339,96600.0
2005-05-11 12:10:00,58.41,58.52,58.27,58.46,41200.0,32.3173,32.3782,32.2399,32.345,41200.0
2005-05-11 12:15:00,58.46,58.55,58.4,58.41,28100.0,32.345,32.3948,32.3118,32.3173,28100.0
2005-05-11 12:20:00,58.4,58.46,58.37,58.4,30700.0,32.3118,32.345,32.2952,32.3118,30700.0
2005-05-11 12:25:00,58.41,58.41,58.36,58.41,12600.0,32.3173,32.3173,32.2897,32.3173,12600.0
2005-05-11 12:30:00,58.41,58.49,58.4,58.49,14200.0,32.3173,32.3616,32.3118,32.3616,14200.0
2005-05-11 12:35:00,58.48,58.48,58.41,58.42,6300.0,32.3561,32.3561,32.3173,32.3229,6300.0
2005-05-11 12:40:00,58.43,58.52,58.43,58.5,27300.0,32.3284,32.3782,32.3284,32.3671,27300.0
2005-05-11 12:45:00,58.55,58.55,58.4,58.5,21500.0,32.3948,32.3948,32.3118,32.3671,21500.0
2005-05-11 12:50:00,58.48,58.57,58.48,58.5,20400.0,32.3561,32.4058,32.3561,32.3671,20400.0
2005-05-11 12:55:00,58.5,58.51,58.47,58.48,6500.0,32.3671,32.3727,32.3505,32.3561,6500.0
2005-05-11 13:00:00,58.48,58.51,58.45,58.5,13800.0,32.3561,32.3727,32.3395,32.3671,13800.0
2005-05-11 13:05:00,58.51,58.58,58.5,58.57,10400.0,32.3727,32.4114,32.3671,32.4058,10400.0
2005-05-11 13:10:00,58.59,58.74,58.58,58.73,27300.0,32.4169,32.4999,32.4114,32.4944,27300.0
2005-05-11 13:15:00,58.72,58.74,58.66,58.67,13200.0,32.4888,32.4999,32.4556,32.4612,13200.0
2005-05-11 13:20:00,58.68,58.69,58.54,58.55,32000.0,32.4667,32.4722,32.3892,32.3948,32000.0
2005-05-11 13:25:00,58.53,58.54,58.48,58.49,15600.0,32.3837,32.3892,32.3561,32.3616,15600.0
2005-05-11 13:30:00,58.49,58.56,58.49,58.54,10600.0,32.3616,32.4003,32.3616,32.3892,10600.0
2005-05-11 13:35:00,58.56,58.61,58.56,58.6,8700.0,32.4003,32.428,32.4003,32.4224,8700.0
2005-05-11 13:40:00,58.6,58.61,58.57,58.58,8200.0,32.4224,32.428,32.4058,32.4114,8200.0
2005-05-11 13:45:00,58.58,58.61,58.52,58.6,14200.0,32.4114,32.428,32.3782,32.4224,14200.0
2005-05-11 13:50:00,58.61,58.61,58.55,58.57,6300.0,32.428,32.428,32.3948,32.4058,6300.0
2005-05-11 13:55:00,58.58,58.64,58.58,58.64,6100.0,32.4114,32.4446,32.4114,32.4446,6100.0
2005-05-11 14:00:00,58.62,58.7,58.62,58.7,16500.0,32.4335,32.4778,32.4335,32.4778,16500.0
2005-05-11 14:05:00,58.69,58.8,58.65,58.74,25600.0,32.4722,32.5331,32.4501,32.4999,25600.0
2005-05-11 14:10:00,58.74,58.83,58.69,58.69,45800.0,32.4999,32.5497,32.4722,32.4722,45800.0
2005-05-11 14:15:00,58.7,58.78,58.66,58.7,22500.0,32.4778,32.522,32.4556,32.4778,22500.0
2005-05-11 14:20:00,58.71,58.72,58.67,58.7,17300.0,32.4833,32.4888,32.4612,32.4778,17300.0
2005-05-11 14:25:00,58.7,58.79,58.59,58.61,35200.0,32.4778,32.5276,32.4169,32.428,35200.0
2005-05-11 14:30:00,58.57,58.6,58.53,58.57,26600.0,32.4058,32.4224,32.3837,32.4058,26600.0
2005-05-11 14:35:00,58.55,58.6,58.55,58.6,8900.0,32.3948,32.4224,32.3948,32.4224,8900.0
2005-05-11 14:40:00,58.62,58.69,58.62,58.67,38000.0,32.4335,32.4722,32.4335,32.4612,38000.0
2005-05-11 14:45:00,58.67,58.8,58.65,58.75,20300.0,32.4612,32.5331,32.4501,32.5054,20300.0
2005-05-11 14:50:00,58.79,58.84,58.75,58.75,19200.0,32.5276,32.5552,32.5054,32.5054,19200.0
2005-05-11 14:55:00,58.75,58.75,58.7,58.7,12000.0,32.5054,32.5054,32.4778,32.4778,12000.0
2005-05-11 15:00:00,58.7,58.78,58.7,58.76,27700.0,32.4778,32.522,32.4778,32.511,27700.0
2005-05-11 15:05:00,58.76,58.76,58.69,58.69,39400.0,32.511,32.511,32.4722,32.4722,39400.0
2005-05-11 15:10:00,58.68,58.69,58.63,58.69,34400.0,32.4667,32.4722,32.439,32.4722,34400.0
2005-05-11 15:15:00,58.69,58.73,58.67,58.71,17900.0,32.4722,32.4944,32.4612,32.4833,17900.0
2005-05-11 15:20:00,58.72,58.81,58.71,58.78,75700.0,32.4888,32.5386,32.4833,32.522,75700.0
2005-05-11 15:25:00,58.77,58.83,58.74,58.81,11300.0,32.5165,32.5497,32.4999,32.5386,11300.0
2005-05-11 15:30:00,58.82,58.92,58.81,58.9,30700.0,32.5442,32.5995,32.5386,32.5884,30700.0
2005-05-11 15:35:00,58.88,58.91,58.85,58.88,62100.0,32.5774,32.594,32.5608,32.5774,62100.0
2005-05-11 15:40:00,58.87,58.98,58.83,58.84,37000.0,32.5718,32.6327,32.5497,32.5552,37000.0
2005-05-11 15:45:00,58.86,58.93,58.81,58.86,55500.0,32.5663,32.605,32.5386,32.5663,55500.0
2005-05-11 15:50:00,58.85,58.91,58.82,58.88,54500.0,32.5608,32.594,32.5442,32.5774,54500.0
2005-05-11 15:55:00,58.88,58.88,58.79,58.81,58500.0,32.5774,32.5774,32.5276,32.5386,58500.0
2005-05-12 09:30:00,59.37,59.37,58.83,58.88,73200.0,32.8485,32.8485,32.5497,32.5774,73200.0
2005-05-12 09:35:00,58.88,58.96,58.84,58.86,49000.0,32.5774,32.6216,32.5552,32.5663,49000.0
2005-05-12 09:40:00,58.85,58.91,58.8,58.86,49200.0,32.5608,32.594,32.5331,32.5663,49200.0
2005-05-12 09:45:00,58.86,58.97,58.86,58.92,35500.0,32.5663,32.6272,32.5663,32.5995,35500.0
2005-05-12 09:50:00,58.92,58.92,58.85,58.89,80600.0,32.5995,32.5995,32.5608,32.5829,80600.0
2005-05-12 09:55:00,58.88,58.97,58.88,58.92,23100.0,32.5774,32.6272,32.5774,32.5995,23100.0
2005-05-12 10:00:00,58.91,59.03,58.91,58.99,42500.0,32.594,32.6604,32.594,32.6382,42500.0
2005-05-12 10:05:00,58.99,59.2,58.98,59.2,31400.0,32.6382,32.7544,32.6327,32.7544,31400.0
2005-05-12 10:10:00,59.19,59.29,59.15,59.15,73400.0,32.7489,32.8042,32.7268,32.7268,73400.0
2005-05-12 10:15:00,59.19,59.33,59.17,59.29,35400.0,32.7489,32.8263,32.7378,32.8042,35400.0
2005-05-12 10:20:00,59.26,59.34,59.26,59.33,36900.0,32.7876,32.8319,32.7876,32.8263,36900.0
2005-05-12 10:25:00,59.33,59.4,59.33,59.38,44400.0,32.8263,32.8651,32.8263,32.854,44400.0
2005-05-12 10:30:00,59.39,59.48,59.33,59.42,19100.0,32.8595,32.9093,32.8263,32.8761,19100.0
2005-05-12 10:35:00,59.43,59.48,59.36,59.36,44900.0,32.8817,32.9093,32.8429,32.8429,44900.0
2005-05-12 10:40:00,59.36,59.38,59.3,59.3,49700.0,32.8429,32.854,32.8097,32.8097,49700.0
2005-05-12 10:45:00,59.31,59.32,59.14,59.14,20700.0,32.8153,32.8208,32.7212,32.7212,20700.0
2005-05-12 10:50:00,59.07,59.2,59.06,59.15,27800.0,32.6825,32.7544,32.677,32.7268,27800.0
2005-05-12 10:55:00,59.15,59.21,59.1,59.21,27700.0,32.7268,32.76,32.6991,32.76,27700.0
2005-05-12 11:00:00,59.22,59.25,59.21,59.25,20700.0,32.7655,32.7821,32.76,32.7821,20700.0
2005-05-12 11:05:00,59.24,59.25,59.21,59.22,17800.0,32.7765,32.7821,32.76,32.7655,17800.0
2005-05-12 11:10:00,59.24,59.27,59.22,59.24,37300.0,32.7765,32.7931,32.7655,32.7765,37300.0
2005-05-12 11:15:00,59.26,59.32,59.25,59.3,13300.0,32.7876,32.8208,32.7821,32.8097,13300.0
2005-05-12 11:20:00,59.31,59.45,59.31,59.36,37000.0,32.8153,32.8927,32.8153,32.8429,37000.0
2005-05-12 11:25:00,59.36,59.44,59.36,59.41,15800.0,32.8429,32.8872,32.8429,32.8706,15800.0
2005-05-12 11:30:00,59.4,59.45,59.4,59.44,25100.0,32.8651,32.8927,32.8651,32.8872,25100.0
2005-05-12 11:35:00,59.44,59.44,59.39,59.42,13200.0,32.8872,32.8872,32.8595,32.8761,13200.0
2005-05-12 11:40:00,59.42,59.45,59.38,59.38,16600.0,32.8761,32.8927,32.854,32.854,16600.0
2005-05-12 11:45:00,59.38,59.43,59.37,59.43,21100.0,32.854,32.8817,32.8485,32.8817,21100.0
2005-05-12 11:50:00,59.42,59.45,59.39,59.44,13200.0,32.8761,32.8927,32.8595,32.8872,13200.0
2005-05-12 11:55:00,59.44,59.59,59.39,59.5,27000.0,32.8872,32.9702,32.8595,32.9204,27000.0
2005-05-12 12:00:00,59.56,59.6,59.54,59.55,18500.0,32.9536,32.9757,32.9425,32.9481,18500.0
2005-05-12 12:05:00,59.54,59.54,59.34,59.41,32600.0,32.9425,32.9425,32.8319,32.8706,32600.0
2005-05-12 12:10:00,59.41,59.44,59.35,59.39,227500.0,32.8706,32.8872,32.8374,32.8595,227500.0
2005-05-12 12:15:00,59.41,59.53,59.41,59.45,40900.0,32.8706,32.937,32.8706,32.8927,40900.0
2005-05-12 12:20:00,59.44,59.46,59.4,59.44,18800.0,32.8872,32.8983,32.8651,32.8872,18800.0
2005-05-12 12:25:00,59.44,59.55,59.43,59.51,15500.0,32.8872,32.9481,32.8817,32.9259,15500.0
2005-05-12 12:30:00,59.51,59.51,59.44,59.49,17800.0,32.9259,32.9259,32.8872,32.9149,17800.0
2005-05-12 12:35:00,59.49,59.49,59.39,59.48,23000.0,32.9149,32.9149,32.8595,32.9093,23000.0
2005-05-12 12:40:00,59.48,59.49,59.45,59.46,23700.0,32.9093,32.9149,32.8927,32.8983,23700.0
2005-05-12 12:45:00,59.46,59.53,59.45,59.52,11300.0,32.8983,32.937,32.8927,32.9315,11300.0
2005-05-12 12:50:00,59.53,59.63,59.53,59.63,31700.0,32.937,32.9923,32.937,32.9923,31700.0
2005-05-12 12:55:00,59.64,59.7,59.52,59.56,23600.0,32.9979,33.0311,32.9315,32.9536,23600.0
2005-05-12 13:00:00,59.56,59.6,59.52,59.55,14100.0,32.9536,32.9757,32.9315,32.9481,14100.0
2005-05-12 13:05:00,59.56,59.64,59.52,59.58,13400.0,32.9536,32.9979,32.9315,32.9647,13400.0
2005-05-12 13:10:00,59.58,59.62,59.56,59.61,9200.0,32.9647,32.9868,32.9536,32.9813,9200.0
2005-05-12 13:15:00,59.62,59.67,59.62,59.67,22400.0,32.9868,33.0145,32.9868,33.0145,22400.0
2005-05-12 13:20:00,59.67,59.67,59.62,59.62,14600.0,33.0145,33.0145,32.9868,32.9868,14600.0
2005-05-12 13:25:00,59.61,59.61,59.52,59.53,12500.0,32.9813,32.9813,32.9315,32.937,12500.0
2005-05-12 13:30:00,59.53,59.59,59.53,59.56,14600.0,32.937,32.9702,32.937,32.9536,14600.0
2005-05-12 13:35:00,59.55,59.58,59.53,59.56,8600.0,32.9481,32.9647,32.937,32.9536,8600.0
2005-05-12 13:40:00,59.53,59.62,59.52,59.62,24500.0,32.937,32.9868,32.9315,32.9868,24500.0
2005-05-12 13:45:00,59.62,59.66,59.54,59.62,16800.0,32.9868,33.0089,32.9425,32.9868,16800.0
2005-05-12 13:50:00,59.64,59.69,59.61,59.66,15300.0,32.9979,33.0255,32.9813,33.0089,15300.0
2005-05-12 13:55:00,59.65,59.66,59.6,59.64,14700.0,33.0034,33.0089,32.9757,32.9979,14700.0
2005-05-12 14:00:00,59.64,59.69,59.61,59.69,24800.0,32.9979,33.0255,32.9813,33.0255,24800.0
2005-05-12 14:05:00,59.68,59.68,59.57,59.6,16900.0,33.02,33.02,32.9591,32.9757,16900.0
2005-05-12 14:10:00,59.59,59.66,59.5,59.52,24000.0,32.9702,33.0089,32.9204,32.9315,24000.0
2005-05-12 14:15:00,59.5,59.53,59.39,59.45,27600.0,32.9204,32.937,32.8595,32.8927,27600.0
2005-05-12 14:20:00,59.48,59.48,59.35,59.43,34400.0,32.9093,32.9093,32.8374,32.8817,34400.0
2005-05-12 14:25:00,59.43,59.55,59.43,59.55,27200.0,32.8817,32.9481,32.8817,32.9481,27200.0
2005-05-12 14:30:00,59.54,59.59,59.54,59.54,17000.0,32.9425,32.9702,32.9425,32.9425,17000.0
2005-05-12 14:35:00,59.54,59.57,59.53,59.56,18000.0,32.9425,32.9591,32.937,32.9536,18000.0
2005-05-12 14:40:00,59.57,59.57,59.33,59.41,31500.0,32.9591,32.9591,32.8263,32.8706,31500.0
2005-05-12 14:45:00,59.41,59.44,59.36,59.41,38400.0,32.8706,32.8872,32.8429,32.8706,38400.0
2005-05-12 14:50:00,59.42,59.43,59.34,59.35,24800.0,32.8761,32.8817,32.8319,32.8374,24800.0
2005-05-12 14:55:00,59.36,59.36,59.28,59.29,10100.0,32.8429,32.8429,32.7987,32.8042,10100.0
2005-05-12 15:00:00,59.3,59.3,59.26,59.26,25700.0,32.8097,32.8097,32.7876,32.7876,25700.0
2005-05-12 15:05:00,59.28,59.31,59.25,59.31,39600.0,32.7987,32.8153,32.7821,32.8153,39600.0
2005-05-12 15:10:00,59.32,59.33,59.3,59.33,23300.0,32.8208,32.8263,32.8097,32.8263,23300.0
2005-05-12 15:15:00,59.33,59.34,59.3,59.3,51700.0,32.8263,32.8319,32.8097,32.8097,51700.0
2005-05-12 15:20:00,59.3,59.3,59.23,59.3,38200.0,32.8097,32.8097,32.771,32.8097,38200.0
2005-05-12 15:25:00,59.3,59.38,59.3,59.34,29600.0,32.8097,32.854,32.8097,32.8319,29600.0
2005-05-12 15:30:00,59.3,59.3,59.12,59.12,75100.0,32.8097,32.8097,32.7102,32.7102,75100.0
2005-05-12 15:35:00,59.12,59.15,59.06,59.13,32000.0,32.7102,32.7268,32.677,32.7157,32000.0
2005-05-12 15:40:00,59.13,59.22,59.13,59.18,34500.0,32.7157,32.7655,32.7157,32.7434,34500.0
2005-05-12 15:45:00,59.18,59.48,59.18,59.35,62800.0,32.7434,32.9093,32.7434,32.8374,62800.0
2005-05-12 15:50:00,59.32,59.38,59.3,59.3,61300.0,32.8208,32.854,32.8097,32.8097,61300.0
2005-05-12 15:55:00,59.3,59.36,59.21,59.22,45800.0,32.8097,32.8429,32.76,32.7655,45800.0
2005-05-13 09:30:00,58.63,59.0,58.63,58.66,129500.0,32.439,32.6438,32.439,32.4556,129500.0
2005-05-13 09:35:00,58.7,58.81,58.6,58.77,38900.0,32.4778,32.5386,32.4224,32.5165,38900.0
2005-05-13 09:40:00,58.74,58.75,58.59,58.6,39000.0,32.4999,32.5054,32.4169,32.4224,39000.0
2005-05-13 09:45:00,58.6,58.67,58.58,58.59,50100.0,32.4224,32.4612,32.4114,32.4169,50100.0
2005-05-13 09:50:00,58.59,58.63,58.55,58.58,55000.0,32.4169,32.439,32.3948,32.4114,55000.0
2005-05-13 09:55:00,58.55,58.55,58.3,58.4,59400.0,32.3948,32.3948,32.2565,32.3118,59400.0
2005-05-13 10:00:00,58.4,58.44,58.21,58.25,51400.0,32.3118,32.3339,32.2067,32.2288,51400.0
2005-05-13 10:05:00,58.22,58.62,58.22,58.61,72500.0,32.2122,32.4335,32.2122,32.428,72500.0
2005-05-13 10:10:00,58.62,58.74,58.5,58.74,109600.0,32.4335,32.4999,32.3671,32.4999,109600.0
2005-05-13 10:15:00,58.74,58.77,58.69,58.75,51400.0,32.4999,32.5165,32.4722,32.5054,51400.0
2005-05-13 10:20:00,58.75,58.75,58.64,58.73,61200.0,32.5054,32.5054,32.4446,32.4944,61200.0
2005-05-13 10:25:00,58.73,58.85,58.7,58.82,29200.0,32.4944,32.5608,32.4778,32.5442,29200.0
2005-05-13 10:30:00,58.85,58.98,58.75,58.84,29000.0,32.5608,32.6327,32.5054,32.5552,29000.0
2005-05-13 10:35:00,58.88,59.0,58.83,58.96,26000.0,32.5774,32.6438,32.5497,32.6216,26000.0
2005-05-13 10:40:00,58.96,59.2,58.96,59.2,40300.0,32.6216,32.7544,32.6216,32.7544,40300.0
2005-05-13 10:45:00,59.2,59.21,58.95,59.0,45300.0,32.7544,32.76,32.6161,32.6438,45300.0
2005-05-13 10:50:00,59.0,59.04,58.96,59.01,24400.0,32.6438,32.6659,32.6216,32.6493,24400.0
2005-05-13 10:55:00,58.98,59.2,58.92,59.17,24900.0,32.6327,32.7544,32.5995,32.7378,24900.0
2005-05-13 11:00:00,59.16,59.17,59.08,59.09,46100.0,32.7323,32.7378,32.688,32.6936,46100.0
2005-05-13 11:05:00,59.08,59.14,59.0,59.0,39300.0,32.688,32.7212,32.6438,32.6438,39300.0
2005-05-13 11:10:00,58.95,59.07,58.95,59.04,21500.0,32.6161,32.6825,32.6161,32.6659,21500.0
2005-05-13 11:15:00,59.04,59.05,58.95,59.04,25700.0,32.6659,32.6714,32.6161,32.6659,25700.0
2005-05-13 11:20:00,59.03,59.08,59.0,59.06,18900.0,32.6604,32.688,32.6438,32.677,18900.0
2005-05-13 11:25:00,59.08,59.22,59.08,59.19,32400.0,32.688,32.7655,32.688,32.7489,32400.0
2005-05-13 11:30:00,59.18,59.18,59.04,59.13,10000.0,32.7434,32.7434,32.6659,32.7157,10000.0
2005-05-13 11:35:00,59.12,59.13,59.03,59.04,9000.0,32.7102,32.7157,32.6604,32.6659,9000.0
2005-05-13 11:40:00,59.02,59.02,58.93,58.94,12400.0,32.6548,32.6548,32.605,32.6106,12400.0
2005-05-13 11:45:00,58.96,58.98,58.92,58.95,6500.0,32.6216,32.6327,32.5995,32.6161,6500.0
2005-05-13 11:50:00,58.94,59.03,58.94,58.98,17300.0,32.6106,32.6604,32.6106,32.6327,17300.0
2005-05-13 11:55:00,58.99,59.07,58.94,58.96,8400.0,32.6382,32.6825,32.6106,32.6216,8400.0
2005-05-13 12:00:00,58.96,58.96,58.86,58.89,53000.0,32.6216,32.6216,32.5663,32.5829,53000.0
2005-05-13 12:05:00,58.9,58.9,58.84,58.85,6900.0,32.5884,32.5884,32.5552,32.5608,6900.0
2005-05-13 12:10:00,58.85,58.86,58.78,58.8,10200.0,32.5608,32.5663,32.522,32.5331,10200.0
2005-05-13 12:15:00,58.82,58.83,58.78,58.82,8400.0,32.5442,32.5497,32.522,32.5442,8400.0
2005-05-13 12:20:00,58.82,58.89,58.75,58.76,17200.0,32.5442,32.5829,32.5054,32.511,17200.0
2005-05-13 12:25:00,58.76,58.81,58.7,58.7,24400.0,32.511,32.5386,32.4778,32.4778,24400.0
2005-05-13 12:30:00,58.69,58.71,58.64,58.66,21700.0,32.4722,32.4833,32.4446,32.4556,21700.0
2005-05-13 12:35:00,58.66,58.66,58.56,58.58,22100.0,32.4556,32.4556,32.4003,32.4114,22100.0
2005-05-13 12:40:00,58.59,58.62,58.53,58.62,33100.0,32.4169,32.4335,32.3837,32.4335,33100.0
2005-05-13 12:45:00,58.62,58.68,58.6,58.6,9500.0,32.4335,32.4667,32.4224,32.4224,9500.0
2005-05-13 12:50:00,58.59,58.67,58.55,58.67,25100.0,32.4169,32.4612,32.3948,32.4612,25100.0
2005-05-13 12:55:00,58.68,58.73,58.65,58.65,27700.0,32.4667,32.4944,32.4501,32.4501,27700.0
2005-05-13 13:00:00,58.66,58.75,58.66,58.75,19000.0,32.4556,32.5054,32.4556,32.5054,19000.0
2005-05-13 13:05:00,58.76,58.8,58.74,58.8,16400.0,32.511,32.5331,32.4999,32.5331,16400.0
2005-05-13 13:10:00,58.8,58.83,58.8,58.83,14900.0,32.5331,32.5497,32.5331,32.5497,14900.0
2005-05-13 13:15:00,58.82,58.83,58.8,58.81,12100.0,32.5442,32.5497,32.5331,32.5386,12100.0
2005-05-13 13:20:00,58.8,58.83,58.8,58.81,17800.0,32.5331,32.5497,32.5331,32.5386,17800.0
2005-05-13 13:25:00,58.81,58.82,58.8,58.8,24200.0,32.5386,32.5442,32.5331,32.5331,24200.0
2005-05-13 13:30:00,58.8,58.83,58.77,58.77,69900.0,32.5331,32.5497,32.5165,32.5165,69900.0
2005-05-13 13:35:00,58.76,58.76,58.71,58.72,15800.0,32.511,32.511,32.4833,32.4888,15800.0
2005-05-13 13:40:00,58.72,58.73,58.7,58.72,5000.0,32.4888,32.4944,32.4778,32.4888,5000.0
2005-05-13 13:45:00,58.72,58.73,58.71,58.73,16000.0,32.4888,32.4944,32.4833,32.4944,16000.0
2005-05-13 13:50:00,58.73,58.76,58.72,58.72,8700.0,32.4944,32.511,32.4888,32.4888,8700.0
2005-05-13 13:55:00,58.73,58.77,58.7,58.75,24600.0,32.4944,32.5165,32.4778,32.5054,24600.0
2005-05-13 14:00:00,58.74,58.8,58.72,58.8,7700.0,32.4999,32.5331,32.4888,32.5331,7700.0
2005-05-13 14:05:00,58.8,58.8,58.73,58.73,10100.0,32.5331,32.5331,32.4944,32.4944,10100.0
2005-05-13 14:10:00,58.75,58.78,58.71,58.72,26600.0,32.5054,32.522,32.4833,32.4888,26600.0
2005-05-13 14:15:00,58.75,58.75,58.65,58.69,38000.0,32.5054,32.5054,32.4501,32.4722,38000.0
2005-05-13 14:20:00,58.7,58.74,58.68,58.71,17700.0,32.4778,32.4999,32.4667,32.4833,17700.0
2005-05-13 14:25:00,58.7,58.75,58.7,58.72,4800.0,32.4778,32.5054,32.4778,32.4888,4800.0
2005-05-13 14:30:00,58.73,58.73,58.55,58.55,61200.0,32.4944,32.4944,32.3948,32.3948,61200.0
2005-05-13 14:35:00,58.55,58.55,58.4,58.54,84300.0,32.3948,32.3948,32.3118,32.3892,84300.0
2005-05-13 14:40:00,58.55,58.61,58.48,58.48,44800.0,32.3948,32.428,32.3561,32.3561,44800.0
2005-05-13 14:45:00,58.48,58.54,58.4,58.4,51600.0,32.3561,32.3892,32.3118,32.3118,51600.0
2005-05-13 14:50:00,58.41,58.49,58.37,58.48,62100.0,32.3173,32.3616,32.2952,32.3561,62100.0
2005-05-13 14:55:00,58.49,58.49,58.4,58.43,33300.0,32.3616,32.3616,32.3118,32.3284,33300.0
2005-05-13 15:00:00,58.42,58.43,58.37,58.4,33200.0,32.3229,32.3284,32.2952,32.3118,33200.0
2005-05-13 15:05:00,58.4,58.46,58.39,58.46,45200.0,32.3118,32.345,32.3063,32.345,45200.0
2005-05-13 15:10:00,58.47,58.5,58.42,58.44,62200.0,32.3505,32.3671,32.3229,32.3339,62200.0
2005-05-13 15:15:00,58.43,58.49,58.38,58.45,45100.0,32.3284,32.3616,32.3007,32.3395,45100.0
2005-05-13 15:20:00,58.53,58.7,58.48,58.63,69600.0,32.3837,32.4778,32.3561,32.439,69600.0
2005-05-13 15:25:00,58.64,58.64,58.52,58.62,69300.0,32.4446,32.4446,32.3782,32.4335,69300.0
2005-05-13 15:30:00,58.62,58.63,58.53,58.55,60700.0,32.4335,32.439,32.3837,32.3948,60700.0
2005-05-13 15:35:00,58.56,58.59,58.5,58.59,38100.0,32.4003,32.4169,32.3671,32.4169,38100.0
2005-05-13 15:40:00,58.59,58.72,58.59,58.68,55900.0,32.4169,32.4888,32.4169,32.4667,55900.0
2005-05-13 15:45:00,58.67,58.82,58.61,58.82,51200.0,32.4612,32.5442,32.428,32.5442,51200.0
2005-05-13 15:50:00,58.82,58.82,58.71,58.72,64500.0,32.5442,32.5442,32.4833,32.4888,64500.0
2005-05-13 15:55:00,58.73,58.76,58.67,58.71,73300.0,32.4944,32.511,32.4612,32.4833,73300.0
2005-05-16 09:30:00,58.93,58.98,58.8,58.86,63600.0,32.605,32.6327,32.5331,32.5663,63600.0
2005-05-16 09:35:00,58.9,59.04,58.87,59.04,40200.0,32.5884,32.6659,32.5718,32.6659,40200.0
2005-05-16 09:40:00,59.05,59.15,59.02,59.13,48800.0,32.6714,32.7268,32.6548,32.7157,48800.0
2005-05-16 09:45:00,59.13,59.18,59.05,59.13,28800.0,32.7157,32.7434,32.6714,32.7157,28800.0
2005-05-16 09:50:00,59.13,59.2,59.09,59.2,33400.0,32.7157,32.7544,32.6936,32.7544,33400.0
2005-05-16 09:55:00,59.17,59.19,59.09,59.1,17700.0,32.7378,32.7489,32.6936,32.6991,17700.0
2005-05-16 10:00:00,59.13,59.21,59.1,59.2,18300.0,32.7157,32.76,32.6991,32.7544,18300.0
2005-05-16 10:05:00,59.2,59.2,59.12,59.13,14400.0,32.7544,32.7544,32.7102,32.7157,14400.0
2005-05-16 10:10:00,59.14,59.17,59.14,59.15,21300.0,32.7212,32.7378,32.7212,32.7268,21300.0
2005-05-16 10:15:00,59.15,59.38,59.15,59.36,32900.0,32.7268,32.854,32.7268,32.8429,32900.0
2005-05-16 10:20:00,59.36,59.36,59.25,59.36,24400.0,32.8429,32.8429,32.7821,32.8429,24400.0
2005-05-16 10:25:00,59.37,59.4,59.34,59.4,19300.0,32.8485,32.8651,32.8319,32.8651,19300.0
2005-05-16 10:30:00,59.39,59.39,59.34,59.34,19000.0,32.8595,32.8595,32.8319,32.8319,19000.0
2005-05-16 10:35:00,59.34,59.34,59.29,59.3,13800.0,32.8319,32.8319,32.8042,32.8097,13800.0
2005-05-16 10:40:00,59.3,59.3,59.23,59.3,19600.0,32.8097,32.8097,32.771,32.8097,19600.0
2005-05-16 10:45:00,59.29,59.4,59.29,59.31,25300.0,32.8042,32.8651,32.8042,32.8153,25300.0
2005-05-16 10:50:00,59.3,59.45,59.26,59.45,35500.0,32.8097,32.8927,32.7876,32.8927,35500.0
2005-05-16 10:55:00,59.41,59.43,59.38,59.41,16400.0,32.8706,32.8817,32.854,32.8706,16400.0
2005-05-16 11:00:00,59.42,59.42,59.35,59.37,18700.0,32.8761,32.8761,32.8374,32.8485,18700.0
2005-05-16 11:05:00,59.39,59.39,59.35,59.38,18400.0,32.8595,32.8595,32.8374,32.854,18400.0
2005-05-16 11:10:00,59.39,59.4,59.32,59.32,16200.0,32.8595,32.8651,32.8208,32.8208,16200.0
2005-05-16 11:15:00,59.31,59.43,59.31,59.43,17500.0,32.8153,32.8817,32.8153,32.8817,17500.0
2005-05-16 11:20:00,59.42,59.45,59.38,59.42,12400.0,32.8761,32.8927,32.854,32.8761,12400.0
2005-05-16 11:25:00,59.43,59.45,59.41,59.42,10400.0,32.8817,32.8927,32.8706,32.8761,10400.0
2005-05-16 11:30:00,59.41,59.42,59.36,59.36,11800.0,32.8706,32.8761,32.8429,32.8429,11800.0
2005-05-16 11:35:00,59.37,59.45,59.36,59.44,17000.0,32.8485,32.8927,32.8429,32.8872,17000.0
2005-05-16 11:40:00,59.42,59.48,59.37,59.39,10900.0,32.8761,32.9093,32.8485,32.8595,10900.0
2005-05-16 11:45:00,59.39,59.45,59.39,59.43,5400.0,32.8595,32.8927,32.8595,32.8817,5400.0
2005-05-16 11:50:00,59.44,59.48,59.41,59.48,17500.0,32.8872,32.9093,32.8706,32.9093,17500.0
2005-05-16 11:55:00,59.5,59.5,59.46,59.48,18400.0,32.9204,32.9204,32.8983,32.9093,18400.0
2005-05-16 12:00:00,59.47,59.5,59.39,59.41,33000.0,32.9038,32.9204,32.8595,32.8706,33000.0
2005-05-16 12:05:00,59.4,59.52,59.33,59.5,22000.0,32.8651,32.9315,32.8263,32.9204,22000.0
2005-05-16 12:10:00,59.5,59.53,59.48,59.5,12900.0,32.9204,32.937,32.9093,32.9204,12900.0
2005-05-16 12:15:00,59.49,59.67,59.49,59.65,39700.0,32.9149,33.0145,32.9149,33.0034,39700.0
2005-05-16 12:20:00,59.64,59.65,59.54,59.57,16300.0,32.9979,33.0034,32.9425,32.9591,16300.0
2005-05-16 12:25:00,59.57,59.61,59.56,59.57,9100.0,32.9591,32.9813,32.9536,32.9591,9100.0
2005-05-16 12:30:00,59.55,59.56,59.39,59.39,13400.0,32.9481,32.9536,32.8595,32.8595,13400.0
2005-05-16 12:35:00,59.37,59.4,59.35,59.39,16200.0,32.8485,32.8651,32.8374,32.8595,16200.0
2005-05-16 12:40:00,59.4,59.46,59.39,59.46,6900.0,32.8651,32.8983,32.8595,32.8983,6900.0
2005-05-16 12:45:00,59.45,59.55,59.43,59.5,8000.0,32.8927,32.9481,32.8817,32.9204,8000.0
2005-05-16 12:50:00,59.49,59.49,59.41,59.44,15400.0,32.9149,32.9149,32.8706,32.8872,15400.0
2005-05-16 12:55:00,59.44,59.5,59.42,59.5,16200.0,32.8872,32.9204,32.8761,32.9204,16200.0
2005-05-16 13:00:00,59.5,59.5,59.4,59.42,11700.0,32.9204,32.9204,32.8651,32.8761,11700.0
2005-05-16 13:05:00,59.42,59.43,59.38,59.43,8900.0,32.8761,32.8817,32.854,32.8817,8900.0
2005-05-16 13:10:00,59.4,59.41,59.35,59.38,17900.0,32.8651,32.8706,32.8374,32.854,17900.0
2005-05-16 13:15:00,59.4,59.44,59.39,59.42,4400.0,32.8651,32.8872,32.8595,32.8761,4400.0
2005-05-16 13:20:00,59.42,59.49,59.41,59.47,9900.0,32.8761,32.9149,32.8706,32.9038,9900.0
2005-05-16 13:25:00,59.46,59.46,59.42,59.43,8700.0,32.8983,32.8983,32.8761,32.8817,8700.0
2005-05-16 13:30:00,59.43,59.47,59.36,59.4,14000.0,32.8817,32.9038,32.8429,32.8651,14000.0
2005-05-16 13:35:00,59.4,59.44,59.37,59.37,4900.0,32.8651,32.8872,32.8485,32.8485,4900.0
2005-05-16 13:40:00,59.36,59.39,59.27,59.38,26200.0,32.8429,32.8595,32.7931,32.854,26200.0
2005-05-16 13:45:00,59.37,59.46,59.33,59.42,7300.0,32.8485,32.8983,32.8263,32.8761,7300.0
2005-05-16 13:50:00,59.41,59.43,59.27,59.34,26900.0,32.8706,32.8817,32.7931,32.8319,26900.0
2005-05-16 13:55:00,59.32,59.43,59.31,59.4,20600.0,32.8208,32.8817,32.8153,32.8651,20600.0
2005-05-16 14:00:00,59.4,59.43,59.37,59.38,7700.0,32.8651,32.8817,32.8485,32.854,7700.0
2005-05-16 14:05:00,59.38,59.41,59.38,59.39,6800.0,32.854,32.8706,32.854,32.8595,6800.0
2005-05-16 14:10:00,59.38,59.38,59.32,59.33,10300.0,32.854,32.854,32.8208,32.8263,10300.0
2005-05-16 14:15:00,59.34,59.38,59.31,59.37,27600.0,32.8319,32.854,32.8153,32.8485,27600.0
2005-05-16 14:20:00,59.36,59.36,59.34,59.35,7300.0,32.8429,32.8429,32.8319,32.8374,7300.0
2005-05-16 14:25:00,59.37,59.7,59.36,59.65,30500.0,32.8485,33.0311,32.8429,33.0034,30500.0
2005-05-16 14:30:00,59.69,59.7,59.53,59.58,95200.0,33.0255,33.0311,32.937,32.9647,95200.0
2005-05-16 14:35:00,59.59,59.61,59.53,59.53,12700.0,32.9702,32.9813,32.937,32.937,12700.0
2005-05-16 14:40:00,59.54,59.55,59.46,59.46,20100.0,32.9425,32.9481,32.8983,32.8983,20100.0
2005-05-16 14:45:00,59.46,59.47,59.44,59.44,10900.0,32.8983,32.9038,32.8872,32.8872,10900.0
2005-05-16 14:50:00,59.42,59.49,59.42,59.49,91800.0,32.8761,32.9149,32.8761,32.9149,91800.0
2005-05-16 14:55:00,59.48,59.51,59.44,59.44,18200.0,32.9093,32.9259,32.8872,32.8872,18200.0
2005-05-16 15:00:00,59.43,59.5,59.42,59.5,10500.0,32.8817,32.9204,32.8761,32.9204,10500.0
2005-05-16 15:05:00,59.5,59.5,59.43,59.45,20300.0,32.9204,32.9204,32.8817,32.8927,20300.0
2005-05-16 15:10:00,59.44,59.46,59.4,59.4,49200.0,32.8872,32.8983,32.8651,32.8651,49200.0
2005-05-16 15:15:00,59.4,59.44,59.39,59.4,43500.0,32.8651,32.8872,32.8595,32.8651,43500.0
2005-05-16 15:20:00,59.4,59.45,59.4,59.42,51200.0,32.8651,32.8927,32.8651,32.8761,51200.0
2005-05-16 15:25:00,59.42,59.5,59.4,59.45,36100.0,32.8761,32.9204,32.8651,32.8927,36100.0
2005-05-16 15:30:00,59.43,59.53,59.42,59.53,35200.0,32.8817,32.937,32.8761,32.937,35200.0
2005-05-16 15:35:00,59.53,59.57,59.44,59.44,49000.0,32.937,32.9591,32.8872,32.8872,49000.0
2005-05-16 15:40:00,59.44,59.46,59.4,59.4,41400.0,32.8872,32.8983,32.8651,32.8651,41400.0
2005-05-16 15:45:00,59.4,59.48,59.4,59.4,52100.0,32.8651,32.9093,32.8651,32.8651,52100.0
2005-05-16 15:50:00,59.41,59.46,59.4,59.43,59400.0,32.8706,32.8983,32.8651,32.8817,59400.0
2005-05-16 15:55:00,59.5,59.5,59.39,59.43,81900.0,32.9204,32.9204,32.8595,32.8817,81900.0
2005-05-17 09:30:00,59.43,59.54,59.41,59.43,54600.0,32.8817,32.9425,32.8706,32.8817,54600.0
2005-05-17 09:35:00,59.43,59.43,59.15,59.2,45400.0,32.8817,32.8817,32.7268,32.7544,45400.0
2005-05-17 09:40:00,59.19,59.29,59.18,59.28,43300.0,32.7489,32.8042,32.7434,32.7987,43300.0
2005-05-17 09:45:00,59.26,59.32,59.23,59.24,56500.0,32.7876,32.8208,32.771,32.7765,56500.0
2005-05-17 09:50:00,59.26,59.26,59.13,59.18,28800.0,32.7876,32.7876,32.7157,32.7434,28800.0
2005-05-17 09:55:00,59.14,59.14,59.07,59.1,22100.0,32.7212,32.7212,32.6825,32.6991,22100.0
2005-05-17 10:00:00,59.1,59.18,59.1,59.13,13000.0,32.6991,32.7434,32.6991,32.7157,13000.0
2005-05-17 10:05:00,59.12,59.19,59.12,59.15,14900.0,32.7102,32.7489,32.7102,32.7268,14900.0
2005-05-17 10:10:00,59.16,59.16,59.06,59.06,9200.0,32.7323,32.7323,32.677,32.677,9200.0
2005-05-17 10:15:00,59.1,59.12,59.05,59.09,22100.0,32.6991,32.7102,32.6714,32.6936,22100.0
2005-05-17 10:20:00,59.11,59.12,59.07,59.1,11900.0,32.7046,32.7102,32.6825,32.6991,11900.0
2005-05-17 10:25:00,59.1,59.18,59.07,59.07,15200.0,32.6991,32.7434,32.6825,32.6825,15200.0
2005-05-17 10:30:00,59.08,59.11,59.07,59.09,30200.0,32.688,32.7046,32.6825,32.6936,30200.0
2005-05-17 10:35:00,59.11,59.18,59.1,59.16,19500.0,32.7046,32.7434,32.6991,32.7323,19500.0
2005-05-17 10:40:00,59.17,59.17,59.14,59.14,13000.0,32.7378,32.7378,32.7212,32.7212,13000.0
2005-05-17 10:45:00,59.12,59.15,59.11,59.13,11300.0,32.7102,32.7268,32.7046,32.7157,11300.0
2005-05-17 10:50:00,59.14,59.15,59.1,59.15,19800.0,32.7212,32.7268,32.6991,32.7268,19800.0
2005-05-17 10:55:00,59.13,59.25,59.12,59.12,49000.0,32.7157,32.7821,32.7102,32.7102,49000.0
2005-05-17 11:00:00,59.13,59.18,59.13,59.16,16300.0,32.7157,32.7434,32.7157,32.7323,16300.0
2005-05-17 11:05:00,59.15,59.16,59.06,59.07,20400.0,32.7268,32.7323,32.677,32.6825,20400.0
2005-05-17 11:10:00,59.07,59.08,59.03,59.07,39400.0,32.6825,32.688,32.6604,32.6825,39400.0
2005-05-17 11:15:00,59.06,59.07,58.99,58.99,15200.0,32.677,32.6825,32.6382,32.6382,15200.0
2005-05-17 11:20:00,59.0,59.0,58.95,59.0,16900.0,32.6438,32.6438,32.6161,32.6438,16900.0
2005-05-17 11:25:00,59.01,59.05,58.95,58.96,23600.0,32.6493,32.6714,32.6161,32.6216,23600.0
2005-05-17 11:30:00,58.96,59.04,58.96,59.04,6700.0,32.6216,32.6659,32.6216,32.6659,6700.0
2005-05-17 11:35:00,59.05,59.15,59.02,59.13,30800.0,32.6714,32.7268,32.6548,32.7157,30800.0
2005-05-17 11:40:00,59.13,59.18,59.12,59.15,9000.0,32.7157,32.7434,32.7102,32.7268,9000.0
2005-05-17 11:45:00,59.13,59.25,59.12,59.12,24000.0,32.7157,32.7821,32.7102,32.7102,24000.0
2005-05-17 11:50:00,59.12,59.15,59.05,59.15,16100.0,32.7102,32.7268,32.6714,32.7268,16100.0
2005-05-17 11:55:00,59.16,59.16,59.14,59.16,6900.0,32.7323,32.7323,32.7212,32.7323,6900.0
2005-05-17 12:00:00,59.15,59.18,59.13,59.13,7400.0,32.7268,32.7434,32.7157,32.7157,7400.0
2005-05-17 12:05:00,59.13,59.13,59.0,59.06,13700.0,32.7157,32.7157,32.6438,32.677,13700.0
2005-05-17 12:10:00,59.07,59.08,59.06,59.07,7200.0,32.6825,32.688,32.677,32.6825,7200.0
2005-05-17 12:15:00,59.06,59.08,59.04,59.08,5200.0,32.677,32.688,32.6659,32.688,5200.0
2005-05-17 12:20:00,59.08,59.08,59.02,59.02,10600.0,32.688,32.688,32.6548,32.6548,10600.0
2005-05-17 12:25:00,59.03,59.04,59.02,59.04,3300.0,32.6604,32.6659,32.6548,32.6659,3300.0
2005-05-17 12:30:00,59.05,59.06,58.99,59.03,12400.0,32.6714,32.677,32.6382,32.6604,12400.0
2005-05-17 12:35:00,59.03,59.09,59.0,59.05,13900.0,32.6604,32.6936,32.6438,32.6714,13900.0
2005-05-17 12:40:00,59.05,59.08,59.03,59.08,7700.0,32.6714,32.688,32.6604,32.688,7700.0
2005-05-17 12:45:00,59.08,59.08,59.06,59.08,3800.0,32.688,32.688,32.677,32.688,3800.0
2005-05-17 12:50:00,59.09,59.09,59.02,59.02,4800.0,32.6936,32.6936,32.6548,32.6548,4800.0
2005-05-17 12:55:00,59.03,60.0,58.98,60.0,9000.0,32.6604,33.197,32.6327,33.197,9000.0
2005-05-17 13:00:00,58.97,58.99,58.92,58.96,16000.0,32.6272,32.6382,32.5995,32.6216,16000.0
2005-05-17 13:05:00,58.96,59.08,58.96,59.01,21300.0,32.6216,32.688,32.6216,32.6493,21300.0
2005-05-17 13:10:00,59.02,59.1,59.02,59.1,6300.0,32.6548,32.6991,32.6548,32.6991,6300.0
2005-05-17 13:15:00,59.1,59.15,59.08,59.14,6400.0,32.6991,32.7268,32.688,32.7212,6400.0
2005-05-17 13:20:00,59.16,59.25,59.16,59.21,14200.0,32.7323,32.7821,32.7323,32.76,14200.0
2005-05-17 13:25:00,59.2,59.21,59.13,59.16,3200.0,32.7544,32.76,32.7157,32.7323,3200.0
2005-05-17 13:30:00,59.16,59.19,59.16,59.18,3000.0,32.7323,32.7489,32.7323,32.7434,3000.0
2005-05-17 13:35:00,59.17,59.19,59.14,59.14,6400.0,32.7378,32.7489,32.7212,32.7212,6400.0
2005-05-17 13:40:00,59.14,59.17,59.07,59.09,9500.0,32.7212,32.7378,32.6825,32.6936,9500.0
2005-05-17 13:45:00,59.09,59.18,59.07,59.07,13100.0,32.6936,32.7434,32.6825,32.6825,13100.0
2005-05-17 13:50:00,59.07,59.12,59.03,59.04,9700.0,32.6825,32.7102,32.6604,32.6659,9700.0
2005-05-17 13:55:00,59.07,59.11,59.06,59.11,80700.0,32.6825,32.7046,32.677,32.7046,80700.0
2005-05-17 14:00:00,59.11,59.11,58.98,59.02,13100.0,32.7046,32.7046,32.6327,32.6548,13100.0
2005-05-17 14:05:00,59.05,59.05,59.0,59.03,8400.0,32.6714,32.6714,32.6438,32.6604,8400.0
2005-05-17 14:10:00,59.03,59.04,58.94,59.03,15600.0,32.6604,32.6659,32.6106,32.6604,15600.0
2005-05-17 14:15:00,59.02,59.05,58.96,58.97,19300.0,32.6548,32.6714,32.6216,32.6272,19300.0
2005-05-17 14:20:00,58.95,58.99,58.91,58.92,11400.0,32.6161,32.6382,32.594,32.5995,11400.0
2005-05-17 14:25:00,58.92,58.92,58.89,58.92,7400.0,32.5995,32.5995,32.5829,32.5995,7400.0
2005-05-17 14:30:00,58.92,59.24,58.92,59.15,38000.0,32.5995,32.7765,32.5995,32.7268,38000.0
2005-05-17 14:35:00,59.15,59.36,59.11,59.34,37000.0,32.7268,32.8429,32.7046,32.8319,37000.0
2005-05-17 14:40:00,59.35,59.47,59.18,59.44,37600.0,32.8374,32.9038,32.7434,32.8872,37600.0
2005-05-17 14:45:00,59.44,59.45,59.36,59.38,22800.0,32.8872,32.8927,32.8429,32.854,22800.0
2005-05-17 14:50:00,59.37,59.49,59.32,59.32,34700.0,32.8485,32.9149,32.8208,32.8208,34700.0
2005-05-17 14:55:00,59.33,59.41,59.33,59.38,17800.0,32.8263,32.8706,32.8263,32.854,17800.0
2005-05-17 15:00:00,59.35,59.4,59.35,59.36,10200.0,32.8374,32.8651,32.8374,32.8429,10200.0
2005-05-17 15:05:00,59.36,59.38,59.25,59.27,19900.0,32.8429,32.854,32.7821,32.7931,19900.0
2005-05-17 15:10:00,59.3,59.32,59.18,59.31,22400.0,32.8097,32.8208,32.7434,32.8153,22400.0
2005-05-17 15:15:00,59.32,59.33,59.25,59.33,21000.0,32.8208,32.8263,32.7821,32.8263,21000.0
2005-05-17 15:20:00,59.33,59.35,59.29,59.32,88000.0,32.8263,32.8374,32.8042,32.8208,88000.0
2005-05-17 15:25:00,59.32,59.43,59.29,59.43,39500.0,32.8208,32.8817,32.8042,32.8817,39500.0
2005-05-17 15:30:00,59.43,59.5,59.38,59.38,57500.0,32.8817,32.9204,32.854,32.854,57500.0
2005-05-17 15:35:00,59.4,59.5,59.33,59.49,29100.0,32.8651,32.9204,32.8263,32.9149,29100.0
2005-05-17 15:40:00,59.5,59.53,59.44,59.45,23900.0,32.9204,32.937,32.8872,32.8927,23900.0
2005-05-17 15:45:00,59.46,59.61,59.41,59.61,43100.0,32.8983,32.9813,32.8706,32.9813,43100.0
2005-05-17 15:50:00,59.62,59.62,59.44,59.47,54500.0,32.9868,32.9868,32.8872,32.9038,54500.0
2005-05-17 15:55:00,59.47,59.53,59.45,59.51,50100.0,32.9038,32.937,32.8927,32.9259,50100.0
2005-05-18 09:30:00,60.0,60.2,60.0,60.05,220900.0,33.197,33.3077,33.197,33.2247,220900.0
2005-05-18 09:35:00,60.04,60.08,60.0,60.07,83600.0,33.2192,33.2413,33.197,33.2358,83600.0
2005-05-18 09:40:00,60.07,60.15,60.03,60.12,97900.0,33.2358,33.28,33.2136,33.2634,97900.0
2005-05-18 09:45:00,60.12,60.2,60.1,60.1,130700.0,33.2634,33.3077,33.2524,33.2524,130700.0
2005-05-18 09:50:00,60.09,60.13,59.96,59.97,143400.0,33.2468,33.269,33.1749,33.1804,143400.0
2005-05-18 09:55:00,59.98,60.0,59.92,59.98,62300.0,33.186,33.197,33.1528,33.186,62300.0
2005-05-18 10:00:00,59.97,60.02,59.96,60.02,85300.0,33.1804,33.2081,33.1749,33.2081,85300.0
2005-05-18 10:05:00,60.03,60.13,60.02,60.12,53400.0,33.2136,33.269,33.2081,33.2634,53400.0
2005-05-18 10:10:00,60.11,60.13,60.04,60.06,52100.0,33.2579,33.269,33.2192,33.2302,52100.0
2005-05-18 10:15:00,60.09,60.09,60.01,60.06,59300.0,33.2468,33.2468,33.2026,33.2302,59300.0
2005-05-18 10:20:00,60.06,60.18,60.06,60.15,92800.0,33.2302,33.2966,33.2302,33.28,92800.0
2005-05-18 10:25:00,60.15,60.15,60.09,60.09,64300.0,33.28,33.28,33.2468,33.2468,64300.0
2005-05-18 10:30:00,60.09,60.2,60.09,60.18,96200.0,33.2468,33.3077,33.2468,33.2966,96200.0
2005-05-18 10:35:00,60.19,60.2,60.15,60.15,64300.0,33.3022,33.3077,33.28,33.28,64300.0
2005-05-18 10:40:00,60.16,60.22,60.14,60.22,40100.0,33.2856,33.3188,33.2745,33.3188,40100.0
2005-05-18 10:45:00,60.25,60.25,60.18,60.18,65100.0,33.3354,33.3354,33.2966,33.2966,65100.0
2005-05-18 10:50:00,60.13,60.17,60.12,60.15,27500.0,33.269,33.2911,33.2634,33.28,27500.0
2005-05-18 10:55:00,60.15,60.23,60.15,60.22,66400.0,33.28,33.3243,33.28,33.3188,66400.0
2005-05-18 11:00:00,60.19,60.21,60.19,60.2,53900.0,33.3022,33.3132,33.3022,33.3077,53900.0
2005-05-18 11:05:00,60.2,60.21,60.14,60.21,37800.0,33.3077,33.3132,33.2745,33.3132,37800.0
2005-05-18 11:10:00,60.21,60.22,60.18,60.18,21000.0,33.3132,33.3188,33.2966,33.2966,21000.0
2005-05-18 11:15:00,60.2,60.25,60.2,60.25,45000.0,33.3077,33.3354,33.3077,33.3354,45000.0
2005-05-18 11:20:00,60.25,60.35,60.23,60.27,39700.0,33.3354,33.3907,33.3243,33.3464,39700.0
2005-05-18 11:25:00,60.27,60.3,60.2,60.25,65700.0,33.3464,33.363,33.3077,33.3354,65700.0
2005-05-18 11:30:00,60.25,60.27,60.23,60.25,95900.0,33.3354,33.3464,33.3243,33.3354,95900.0
2005-05-18 11:35:00,60.26,60.28,60.24,60.25,59600.0,33.3409,33.352,33.3298,33.3354,59600.0
2005-05-18 11:40:00,60.26,60.34,60.24,60.3,49600.0,33.3409,33.3852,33.3298,33.363,49600.0
2005-05-18 11:45:00,60.3,60.33,60.26,60.31,19800.0,33.363,33.3796,33.3409,33.3686,19800.0
2005-05-18 11:50:00,60.31,60.45,60.29,60.42,54000.0,33.3686,33.446,33.3575,33.4294,54000.0
2005-05-18 11:55:00,60.42,60.45,60.36,60.36,22100.0,33.4294,33.446,33.3962,33.3962,22100.0
2005-05-18 12:00:00,60.36,60.44,60.3,60.41,28600.0,33.3962,33.4405,33.363,33.4239,28600.0
2005-05-18 12:05:00,60.41,60.44,60.37,60.43,50000.0,33.4239,33.4405,33.4018,33.435,50000.0
2005-05-18 12:10:00,60.42,60.48,60.42,60.44,44300.0,33.4294,33.4626,33.4294,33.4405,44300.0
2005-05-18 12:15:00,60.44,60.47,60.42,60.42,36400.0,33.4405,33.4571,33.4294,33.4294,36400.0
2005-05-18 12:20:00,60.4,60.45,60.35,60.36,74600.0,33.4184,33.446,33.3907,33.3962,74600.0
2005-05-18 12:25:00,60.34,60.45,60.34,60.41,43600.0,33.3852,33.446,33.3852,33.4239,43600.0
2005-05-18 12:30:00,60.42,60.49,60.42,60.45,67800.0,33.4294,33.4682,33.4294,33.446,67800.0
2005-05-18 12:35:00,60.45,60.49,60.42,60.46,59800.0,33.446,33.4682,33.4294,33.4516,59800.0
2005-05-18 12:40:00,60.5,60.61,60.45,60.57,69300.0,33.4737,33.5345,33.446,33.5124,69300.0
2005-05-18 12:45:00,60.57,60.69,60.54,60.6,77400.0,33.5124,33.5788,33.4958,33.529,77400.0
2005-05-18 12:50:00,60.62,60.62,60.56,60.59,61600.0,33.5401,33.5401,33.5069,33.5235,61600.0
2005-05-18 12:55:00,60.59,60.6,60.54,60.56,51700.0,33.5235,33.529,33.4958,33.5069,51700.0
2005-05-18 13:00:00,60.56,60.6,60.5,60.5,30000.0,33.5069,33.529,33.4737,33.4737,30000.0
2005-05-18 13:05:00,60.49,60.53,60.49,60.5,16800.0,33.4682,33.4903,33.4682,33.4737,16800.0
2005-05-18 13:10:00,60.5,60.5,60.35,60.39,18800.0,33.4737,33.4737,33.3907,33.4128,18800.0
2005-05-18 13:15:00,60.38,60.41,60.37,60.39,12600.0,33.4073,33.4239,33.4018,33.4128,12600.0
2005-05-18 13:20:00,60.38,60.45,60.34,60.43,13000.0,33.4073,33.446,33.3852,33.435,13000.0
2005-05-18 13:25:00,60.42,60.47,60.4,60.4,39600.0,33.4294,33.4571,33.4184,33.4184,39600.0
2005-05-18 13:30:00,60.4,60.4,60.38,60.39,31100.0,33.4184,33.4184,33.4073,33.4128,31100.0
2005-05-18 13:35:00,60.39,60.42,60.38,60.42,43400.0,33.4128,33.4294,33.4073,33.4294,43400.0
2005-05-18 13:40:00,60.42,60.44,60.27,60.29,64300.0,33.4294,33.4405,33.3464,33.3575,64300.0
2005-05-18 13:45:00,60.3,60.32,60.29,60.3,34900.0,33.363,33.3741,33.3575,33.363,34900.0
2005-05-18 13:50:00,60.3,60.32,60.24,60.24,47000.0,33.363,33.3741,33.3298,33.3298,47000.0
2005-05-18 13:55:00,60.25,60.25,60.13,60.14,112900.0,33.3354,33.3354,33.269,33.2745,112900.0
2005-05-18 14:00:00,60.15,60.22,60.14,60.22,41100.0,33.28,33.3188,33.2745,33.3188,41100.0
2005-05-18 14:05:00,60.21,60.23,60.15,60.22,20300.0,33.3132,33.3243,33.28,33.3188,20300.0
2005-05-18 14:10:00,60.23,60.27,60.23,60.27,13700.0,33.3243,33.3464,33.3243,33.3464,13700.0
2005-05-18 14:15:00,60.26,60.33,60.25,60.32,14500.0,33.3409,33.3796,33.3354,33.3741,14500.0
2005-05-18 14:20:00,60.31,60.33,60.27,60.29,10600.0,33.3686,33.3796,33.3464,33.3575,10600.0
2005-05-18 14:25:00,60.3,60.55,60.28,60.55,45300.0,33.363,33.5014,33.352,33.5014,45300.0
2005-05-18 14:30:00,60.55,60.66,60.38,60.62,83400.0,33.5014,33.5622,33.4073,33.5401,83400.0
2005-05-18 14:35:00,60.62,60.62,60.38,60.43,58600.0,33.5401,33.5401,33.4073,33.435,58600.0
2005-05-18 14:40:00,60.45,60.45,60.36,60.4,49200.0,33.446,33.446,33.3962,33.4184,49200.0
2005-05-18 14:45:00,60.42,60.53,60.39,60.52,54200.0,33.4294,33.4903,33.4128,33.4848,54200.0
2005-05-18 14:50:00,60.53,60.69,60.53,60.58,43100.0,33.4903,33.5788,33.4903,33.5179,43100.0
2005-05-18 14:55:00,60.59,60.62,60.51,60.61,51900.0,33.5235,33.5401,33.4792,33.5345,51900.0
2005-05-18 15:00:00,60.61,60.65,60.57,60.65,54500.0,33.5345,33.5567,33.5124,33.5567,54500.0
2005-05-18 15:05:00,60.65,60.74,60.61,60.62,84100.0,33.5567,33.6065,33.5345,33.5401,84100.0
2005-05-18 15:10:00,60.62,60.67,60.61,60.63,68000.0,33.5401,33.5677,33.5345,33.5456,68000.0
2005-05-18 15:15:00,60.63,60.67,60.63,60.64,39500.0,33.5456,33.5677,33.5456,33.5511,39500.0
2005-05-18 15:20:00,60.64,60.7,60.61,60.63,67600.0,33.5511,33.5843,33.5345,33.5456,67600.0
2005-05-18 15:25:00,60.63,60.7,60.42,60.42,69500.0,33.5456,33.5843,33.4294,33.4294,69500.0
2005-05-18 15:30:00,60.42,60.47,60.4,60.42,76800.0,33.4294,33.4571,33.4184,33.4294,76800.0
2005-05-18 15:35:00,60.42,60.46,60.3,60.37,46600.0,33.4294,33.4516,33.363,33.4018,46600.0
2005-05-18 15:40:00,60.37,60.52,60.33,60.33,64300.0,33.4018,33.4848,33.3796,33.3796,64300.0
2005-05-18 15:45:00,60.34,60.37,60.28,60.35,112000.0,33.3852,33.4018,33.352,33.3907,112000.0
2005-05-18 15:50:00,60.35,60.49,60.35,60.46,71100.0,33.3907,33.4682,33.3907,33.4516,71100.0
2005-05-18 15:55:00,60.46,60.49,60.38,60.38,110900.0,33.4516,33.4682,33.4073,33.4073,110900.0
2005-05-19 09:30:00,60.61,60.62,60.53,60.53,98000.0,33.5345,33.5401,33.4903,33.4903,98000.0
2005-05-19 09:35:00,60.61,60.62,60.53,60.59,36300.0,33.5345,33.5401,33.4903,33.5235,36300.0
2005-05-19 09:40:00,60.55,60.74,60.54,60.73,58200.0,33.5014,33.6065,33.4958,33.6009,58200.0
2005-05-19 09:45:00,60.73,60.78,60.67,60.69,50900.0,33.6009,33.6286,33.5677,33.5788,50900.0
2005-05-19 09:50:00,60.7,60.74,60.65,60.73,80800.0,33.5843,33.6065,33.5567,33.6009,80800.0
2005-05-19 09:55:00,60.71,60.78,60.69,60.76,71400.0,33.5899,33.6286,33.5788,33.6175,71400.0
2005-05-19 10:00:00,60.76,60.79,60.74,60.75,72100.0,33.6175,33.6341,33.6065,33.612,72100.0
2005-05-19 10:05:00,60.75,60.77,60.72,60.77,59500.0,33.612,33.6231,33.5954,33.6231,59500.0
2005-05-19 10:10:00,60.78,60.8,60.72,60.79,27800.0,33.6286,33.6397,33.5954,33.6341,27800.0
2005-05-19 10:15:00,60.78,60.8,60.7,60.7,50600.0,33.6286,33.6397,33.5843,33.5843,50600.0
2005-05-19 10:20:00,60.7,60.74,60.62,60.7,90100.0,33.5843,33.6065,33.5401,33.5843,90100.0
2005-05-19 10:25:00,60.69,60.83,60.69,60.72,57500.0,33.5788,33.6563,33.5788,33.5954,57500.0
2005-05-19 10:30:00,60.73,60.73,60.6,60.7,60000.0,33.6009,33.6009,33.529,33.5843,60000.0
2005-05-19 10:35:00,60.68,60.73,60.55,60.56,33300.0,33.5733,33.6009,33.5014,33.5069,33300.0
2005-05-19 10:40:00,60.54,60.59,60.5,60.55,28600.0,33.4958,33.5235,33.4737,33.5014,28600.0
2005-05-19 10:45:00,60.55,60.55,60.34,60.34,23600.0,33.5014,33.5014,33.3852,33.3852,23600.0
2005-05-19 10:50:00,60.34,60.4,60.3,60.31,42200.0,33.3852,33.4184,33.363,33.3686,42200.0
2005-05-19 10:55:00,60.32,60.38,60.32,60.35,37800.0,33.3741,33.4073,33.3741,33.3907,37800.0
2005-05-19 11:00:00,60.36,60.41,60.35,60.37,30800.0,33.3962,33.4239,33.3907,33.4018,30800.0
2005-05-19 11:05:00,60.4,60.46,60.38,60.4,16400.0,33.4184,33.4516,33.4073,33.4184,16400.0
2005-05-19 11:10:00,60.38,60.55,60.38,60.54,43000.0,33.4073,33.5014,33.4073,33.4958,43000.0
2005-05-19 11:15:00,60.52,60.52,60.4,60.44,21600.0,33.4848,33.4848,33.4184,33.4405,21600.0
2005-05-19 11:20:00,60.43,60.47,60.4,60.4,19000.0,33.435,33.4571,33.4184,33.4184,19000.0
2005-05-19 11:25:00,60.41,60.41,60.24,60.28,50200.0,33.4239,33.4239,33.3298,33.352,50200.0
2005-05-19 11:30:00,60.28,60.28,60.09,60.09,33100.0,33.352,33.352,33.2468,33.2468,33100.0
2005-05-19 11:35:00,60.09,60.17,60.0,60.17,115300.0,33.2468,33.2911,33.197,33.2911,115300.0
2005-05-19 11:40:00,60.18,60.2,60.07,60.09,48700.0,33.2966,33.3077,33.2358,33.2468,48700.0
2005-05-19 11:45:00,60.09,60.1,60.0,60.05,85100.0,33.2468,33.2524,33.197,33.2247,85100.0
2005-05-19 11:50:00,60.05,60.05,59.97,60.02,29200.0,33.2247,33.2247,33.1804,33.2081,29200.0
2005-05-19 11:55:00,60.02,60.04,60.0,60.02,12800.0,33.2081,33.2192,33.197,33.2081,12800.0
2005-05-19 12:00:00,60.01,60.07,59.98,60.03,53300.0,33.2026,33.2358,33.186,33.2136,53300.0
2005-05-19 12:05:00,60.03,60.03,59.95,59.95,40800.0,33.2136,33.2136,33.1694,33.1694,40800.0
2005-05-19 12:10:00,59.95,59.96,59.93,59.94,28500.0,33.1694,33.1749,33.1583,33.1638,28500.0
2005-05-19 12:15:00,59.95,59.95,59.88,59.93,25600.0,33.1694,33.1694,33.1307,33.1583,25600.0
2005-05-19 12:20:00,59.92,60.0,59.92,59.99,27800.0,33.1528,33.197,33.1528,33.1915,27800.0
2005-05-19 12:25:00,59.99,59.99,59.89,59.9,18700.0,33.1915,33.1915,33.1362,33.1417,18700.0
2005-05-19 12:30:00,59.89,59.94,59.89,59.92,21100.0,33.1362,33.1638,33.1362,33.1528,21100.0
2005-05-19 12:35:00,59.93,59.93,59.86,59.89,34100.0,33.1583,33.1583,33.1196,33.1362,34100.0
2005-05-19 12:40:00,59.9,59.93,59.86,59.91,23600.0,33.1417,33.1583,33.1196,33.1472,23600.0
2005-05-19 12:45:00,59.92,59.92,59.89,59.9,27600.0,33.1528,33.1528,33.1362,33.1417,27600.0
2005-05-19 12:50:00,59.89,59.9,59.85,59.85,88100.0,33.1362,33.1417,33.1141,33.1141,88100.0
2005-05-19 12:55:00,59.86,59.86,59.79,59.79,47700.0,33.1196,33.1196,33.0809,33.0809,47700.0
2005-05-19 13:00:00,59.8,59.88,59.8,59.86,46800.0,33.0864,33.1307,33.0864,33.1196,46800.0
2005-05-19 13:05:00,59.87,59.87,59.77,59.78,27800.0,33.1251,33.1251,33.0698,33.0753,27800.0
2005-05-19 13:10:00,59.77,59.78,59.75,59.75,33100.0,33.0698,33.0753,33.0587,33.0587,33100.0
2005-05-19 13:15:00,59.75,59.86,59.7,59.86,57200.0,33.0587,33.1196,33.0311,33.1196,57200.0
2005-05-19 13:20:00,59.83,59.88,59.79,59.8,56500.0,33.103,33.1307,33.0809,33.0864,56500.0
2005-05-19 13:25:00,59.81,59.89,59.77,59.85,54600.0,33.0919,33.1362,33.0698,33.1141,54600.0
2005-05-19 13:30:00,59.85,59.85,59.74,59.82,26200.0,33.1141,33.1141,33.0532,33.0975,26200.0
2005-05-19 13:35:00,59.81,59.82,59.75,59.79,17300.0,33.0919,33.0975,33.0587,33.0809,17300.0
2005-05-19 13:40:00,59.81,59.82,59.75,59.78,15100.0,33.0919,33.0975,33.0587,33.0753,15100.0
2005-05-19 13:45:00,59.78,59.83,59.76,59.78,20200.0,33.0753,33.103,33.0643,33.0753,20200.0
2005-05-19 13:50:00,59.78,59.79,59.73,59.77,35000.0,33.0753,33.0809,33.0477,33.0698,35000.0
2005-05-19 13:55:00,59.8,59.82,59.77,59.77,9000.0,33.0864,33.0975,33.0698,33.0698,9000.0
2005-05-19 14:00:00,59.76,59.8,59.73,59.73,39300.0,33.0643,33.0864,33.0477,33.0477,39300.0
2005-05-19 14:05:00,59.73,59.75,59.67,59.73,38200.0,33.0477,33.0587,33.0145,33.0477,38200.0
2005-05-19 14:10:00,59.76,59.8,59.7,59.71,18500.0,33.0643,33.0864,33.0311,33.0366,18500.0
2005-05-19 14:15:00,59.72,59.75,59.71,59.75,22000.0,33.0421,33.0587,33.0366,33.0587,22000.0
2005-05-19 14:20:00,59.74,59.77,59.73,59.74,18600.0,33.0532,33.0698,33.0477,33.0532,18600.0
2005-05-19 14:25:00,59.75,59.8,59.74,59.79,21800.0,33.0587,33.0864,33.0532,33.0809,21800.0
2005-05-19 14:30:00,59.8,59.82,59.65,59.73,40300.0,33.0864,33.0975,33.0034,33.0477,40300.0
2005-05-19 14:35:00,59.74,59.74,59.68,59.7,37700.0,33.0532,33.0532,33.02,33.0311,37700.0
2005-05-19 14:40:00,59.71,59.72,59.66,59.68,19600.0,33.0366,33.0421,33.0089,33.02,19600.0
2005-05-19 14:45:00,59.68,59.7,59.6,59.7,89400.0,33.02,33.0311,32.9757,33.0311,89400.0
2005-05-19 14:50:00,59.7,59.73,59.68,59.73,31900.0,33.0311,33.0477,33.02,33.0477,31900.0
2005-05-19 14:55:00,59.73,59.73,59.72,59.73,21700.0,33.0477,33.0477,33.0421,33.0477,21700.0
2005-05-19 15:00:00,59.73,59.74,59.72,59.73,37300.0,33.0477,33.0532,33.0421,33.0477,37300.0
2005-05-19 15:05:00,59.75,59.9,59.75,59.89,106000.0,33.0587,33.1417,33.0587,33.1362,106000.0
2005-05-19 15:10:00,59.87,59.89,59.77,59.8,24100.0,33.1251,33.1362,33.0698,33.0864,24100.0
2005-05-19 15:15:00,59.8,59.85,59.8,59.85,30500.0,33.0864,33.1141,33.0864,33.1141,30500.0
2005-05-19 15:20:00,59.85,59.85,59.82,59.83,20800.0,33.1141,33.1141,33.0975,33.103,20800.0
2005-05-19 15:25:00,59.83,59.85,59.76,59.81,25200.0,33.103,33.1141,33.0643,33.0919,25200.0
2005-05-19 15:30:00,59.82,59.87,59.78,59.87,35100.0,33.0975,33.1251,33.0753,33.1251,35100.0
2005-05-19 15:35:00,59.87,59.93,59.87,59.93,45200.0,33.1251,33.1583,33.1251,33.1583,45200.0
2005-05-19 15:40:00,59.93,59.98,59.91,59.94,58400.0,33.1583,33.186,33.1472,33.1638,58400.0
2005-05-19 15:45:00,59.94,59.95,59.91,59.93,24600.0,33.1638,33.1694,33.1472,33.1583,24600.0
2005-05-19 15:50:00,59.94,60.02,59.92,59.96,84300.0,33.1638,33.2081,33.1528,33.1749,84300.0
2005-05-19 15:55:00,59.97,59.98,59.94,59.95,98300.0,33.1804,33.186,33.1638,33.1694,98300.0
2005-05-20 09:30:00,59.9,59.9,59.72,59.72,335600.0,33.1417,33.1417,33.0421,33.0421,335600.0
2005-05-20 09:35:00,59.65,59.66,59.16,59.21,199400.0,33.0034,33.0089,32.7323,32.76,199400.0
2005-05-20 09:40:00,59.21,59.23,58.87,58.87,189600.0,32.76,32.771,32.5718,32.5718,189600.0
2005-05-20 09:45:00,58.85,59.02,58.8,59.0,118700.0,32.5608,32.6548,32.5331,32.6438,118700.0
2005-05-20 09:50:00,59.0,59.23,58.9,58.9,82600.0,32.6438,32.771,32.5884,32.5884,82600.0
2005-05-20 09:55:00,58.94,59.14,58.9,59.09,55800.0,32.6106,32.7212,32.5884,32.6936,55800.0
2005-05-20 10:00:00,59.09,59.1,59.01,59.04,54000.0,32.6936,32.6991,32.6493,32.6659,54000.0
2005-05-20 10:05:00,59.03,59.04,58.9,58.9,26200.0,32.6604,32.6659,32.5884,32.5884,26200.0
2005-05-20 10:10:00,58.9,58.98,58.85,58.86,69700.0,32.5884,32.6327,32.5608,32.5663,69700.0
2005-05-20 10:15:00,58.87,58.91,58.75,58.8,237500.0,32.5718,32.594,32.5054,32.5331,237500.0
2005-05-20 10:20:00,58.8,58.84,58.78,58.8,53700.0,32.5331,32.5552,32.522,32.5331,53700.0
2005-05-20 10:25:00,58.8,58.9,58.77,58.82,194300.0,32.5331,32.5884,32.5165,32.5442,194300.0
2005-05-20 10:30:00,58.82,58.87,58.81,58.85,49800.0,32.5442,32.5718,32.5386,32.5608,49800.0
2005-05-20 10:35:00,58.89,58.89,58.82,58.84,46900.0,32.5829,32.5829,32.5442,32.5552,46900.0
2005-05-20 10:40:00,58.85,58.88,58.83,58.85,43700.0,32.5608,32.5774,32.5497,32.5608,43700.0
2005-05-20 10:45:00,58.85,58.92,58.84,58.89,83200.0,32.5608,32.5995,32.5552,32.5829,83200.0
2005-05-20 10:50:00,58.89,58.89,58.8,58.82,55500.0,32.5829,32.5829,32.5331,32.5442,55500.0
2005-05-20 10:55:00,58.83,58.83,58.61,58.66,99900.0,32.5497,32.5497,32.428,32.4556,99900.0
2005-05-20 11:00:00,58.65,58.88,58.65,58.85,172000.0,32.4501,32.5774,32.4501,32.5608,172000.0
2005-05-20 11:05:00,58.84,58.97,58.84,58.97,122700.0,32.5552,32.6272,32.5552,32.6272,122700.0
2005-05-20 11:10:00,58.96,58.98,58.89,58.94,151700.0,32.6216,32.6327,32.5829,32.6106,151700.0
2005-05-20 11:15:00,58.94,58.94,58.9,58.92,25600.0,32.6106,32.6106,32.5884,32.5995,25600.0
2005-05-20 11:20:00,58.91,58.91,58.85,58.86,31900.0,32.594,32.594,32.5608,32.5663,31900.0
2005-05-20 11:25:00,58.86,58.88,58.85,58.86,20100.0,32.5663,32.5774,32.5608,32.5663,20100.0
2005-05-20 11:30:00,58.86,58.96,58.86,58.92,149000.0,32.5663,32.6216,32.5663,32.5995,149000.0
2005-05-20 11:35:00,58.94,59.0,58.92,59.0,41800.0,32.6106,32.6438,32.5995,32.6438,41800.0
2005-05-20 11:40:00,59.0,59.0,58.95,59.0,19100.0,32.6438,32.6438,32.6161,32.6438,19100.0
2005-05-20 11:45:00,58.98,58.99,58.93,58.96,13400.0,32.6327,32.6382,32.605,32.6216,13400.0
2005-05-20 11:50:00,58.96,58.99,58.94,58.95,22700.0,32.6216,32.6382,32.6106,32.6161,22700.0
2005-05-20 11:55:00,58.94,59.01,58.94,59.01,38900.0,32.6106,32.6493,32.6106,32.6493,38900.0
2005-05-20 12:00:00,59.02,59.04,58.98,59.04,22800.0,32.6548,32.6659,32.6327,32.6659,22800.0
2005-05-20 12:05:00,59.04,59.09,59.04,59.08,18900.0,32.6659,32.6936,32.6659,32.688,18900.0
2005-05-20 12:10:00,59.08,59.09,59.0,59.05,27100.0,32.688,32.6936,32.6438,32.6714,27100.0
2005-05-20 12:15:00,59.05,59.08,59.04,59.08,12200.0,32.6714,32.688,32.6659,32.688,12200.0
2005-05-20 12:20:00,59.08,59.13,59.04,59.07,25300.0,32.688,32.7157,32.6659,32.6825,25300.0
2005-05-20 12:25:00,59.08,59.2,59.08,59.16,58700.0,32.688,32.7544,32.688,32.7323,58700.0
2005-05-20 12:30:00,59.17,59.19,59.13,59.19,24900.0,32.7378,32.7489,32.7157,32.7489,24900.0
2005-05-20 12:35:00,59.2,59.2,59.14,59.17,32900.0,32.7544,32.7544,32.7212,32.7378,32900.0
2005-05-20 12:40:00,59.17,59.2,59.16,59.18,13200.0,32.7378,32.7544,32.7323,32.7434,13200.0
2005-05-20 12:45:00,59.18,59.19,58.99,59.0,53900.0,32.7434,32.7489,32.6382,32.6438,53900.0
2005-05-20 12:50:00,59.01,59.01,58.95,58.98,25100.0,32.6493,32.6493,32.6161,32.6327,25100.0
2005-05-20 12:55:00,58.98,58.98,58.93,58.94,24100.0,32.6327,32.6327,32.605,32.6106,24100.0
2005-05-20 13:00:00,58.95,58.96,58.9,58.92,49300.0,32.6161,32.6216,32.5884,32.5995,49300.0
2005-05-20 13:05:00,58.91,58.92,58.82,58.88,28900.0,32.594,32.5995,32.5442,32.5774,28900.0
2005-05-20 13:10:00,58.88,58.9,58.8,58.87,25400.0,32.5774,32.5884,32.5331,32.5718,25400.0
2005-05-20 13:15:00,58.86,58.86,58.8,58.84,28400.0,32.5663,32.5663,32.5331,32.5552,28400.0
2005-05-20 13:20:00,58.82,58.89,58.82,58.87,18600.0,32.5442,32.5829,32.5442,32.5718,18600.0
2005-05-20 13:25:00,58.86,58.92,58.85,58.92,67100.0,32.5663,32.5995,32.5608,32.5995,67100.0
2005-05-20 13:30:00,58.92,58.95,58.88,58.92,17700.0,32.5995,32.6161,32.5774,32.5995,17700.0
2005-05-20 13:35:00,58.93,58.93,58.9,58.92,11500.0,32.605,32.605,32.5884,32.5995,11500.0
2005-05-20 13:40:00,58.92,58.94,58.91,58.94,12400.0,32.5995,32.6106,32.594,32.6106,12400.0
2005-05-20 13:45:00,58.94,58.95,58.88,58.95,23100.0,32.6106,32.6161,32.5774,32.6161,23100.0
2005-05-20 13:50:00,58.95,58.95,58.86,58.86,24500.0,32.6161,32.6161,32.5663,32.5663,24500.0
2005-05-20 13:55:00,58.87,58.89,58.81,58.87,17900.0,32.5718,32.5829,32.5386,32.5718,17900.0
2005-05-20 14:00:00,58.89,58.92,58.88,58.92,15000.0,32.5829,32.5995,32.5774,32.5995,15000.0
2005-05-20 14:05:00,58.9,58.93,58.89,58.92,21100.0,32.5884,32.605,32.5829,32.5995,21100.0
2005-05-20 14:10:00,58.91,59.0,58.91,58.98,48200.0,32.594,32.6438,32.594,32.6327,48200.0
2005-05-20 14:15:00,58.98,59.02,58.96,58.98,79200.0,32.6327,32.6548,32.6216,32.6327,79200.0
2005-05-20 14:20:00,58.98,59.06,58.98,59.03,27800.0,32.6327,32.677,32.6327,32.6604,27800.0
2005-05-20 14:25:00,59.03,59.06,58.99,59.06,35700.0,32.6604,32.677,32.6382,32.677,35700.0
2005-05-20 14:30:00,59.07,59.1,59.04,59.06,45700.0,32.6825,32.6991,32.6659,32.677,45700.0
2005-05-20 14:35:00,59.05,59.12,59.04,59.09,34200.0,32.6714,32.7102,32.6659,32.6936,34200.0
2005-05-20 14:40:00,59.1,59.14,59.05,59.09,47000.0,32.6991,32.7212,32.6714,32.6936,47000.0
2005-05-20 14:45:00,59.08,59.1,59.05,59.05,22700.0,32.688,32.6991,32.6714,32.6714,22700.0
2005-05-20 14:50:00,59.04,59.07,58.99,59.0,25000.0,32.6659,32.6825,32.6382,32.6438,25000.0
2005-05-20 14:55:00,59.0,59.0,58.92,58.92,28900.0,32.6438,32.6438,32.5995,32.5995,28900.0
2005-05-20 15:00:00,58.92,58.92,58.89,58.9,25800.0,32.5995,32.5995,32.5829,32.5884,25800.0
2005-05-20 15:05:00,58.9,58.96,58.89,58.9,23300.0,32.5884,32.6216,32.5829,32.5884,23300.0
2005-05-20 15:10:00,58.9,58.92,58.89,58.89,16100.0,32.5884,32.5995,32.5829,32.5829,16100.0
2005-05-20 15:15:00,58.89,58.89,58.85,58.85,62800.0,32.5829,32.5829,32.5608,32.5608,62800.0
2005-05-20 15:20:00,58.85,58.91,58.84,58.84,95300.0,32.5608,32.594,32.5552,32.5552,95300.0
2005-05-20 15:25:00,58.86,58.86,58.83,58.83,47000.0,32.5663,32.5663,32.5497,32.5497,47000.0
2005-05-20 15:30:00,58.83,58.91,58.83,58.9,80500.0,32.5497,32.594,32.5497,32.5884,80500.0
2005-05-20 15:35:00,58.89,58.91,58.86,58.88,97800.0,32.5829,32.594,32.5663,32.5774,97800.0
2005-05-20 15:40:00,58.87,58.91,58.83,58.86,50700.0,32.5718,32.594,32.5497,32.5663,50700.0
2005-05-20 15:45:00,58.85,58.91,58.8,58.87,82500.0,32.5608,32.594,32.5331,32.5718,82500.0
2005-05-20 15:50:00,58.87,58.92,58.8,58.86,86500.0,32.5718,32.5995,32.5331,32.5663,86500.0
2005-05-20 15:55:00,58.85,58.89,58.78,58.89,137100.0,32.5608,32.5829,32.522,32.5829,137100.0
2005-05-23 09:30:00,58.69,58.75,58.56,58.62,75300.0,32.4722,32.5054,32.4003,32.4335,75300.0
2005-05-23 09:35:00,58.54,58.63,58.35,58.44,48800.0,32.3892,32.439,32.2841,32.3339,48800.0
2005-05-23 09:40:00,58.44,58.65,58.44,58.56,63500.0,32.3339,32.4501,32.3339,32.4003,63500.0
2005-05-23 09:45:00,58.56,58.65,58.53,58.55,47500.0,32.4003,32.4501,32.3837,32.3948,47500.0
2005-05-23 09:50:00,58.6,58.69,58.32,58.44,75300.0,32.4224,32.4722,32.2675,32.3339,75300.0
2005-05-23 09:55:00,58.44,58.6,58.4,58.59,35100.0,32.3339,32.4224,32.3118,32.4169,35100.0
2005-05-23 10:00:00,58.58,58.83,58.58,58.82,111600.0,32.4114,32.5497,32.4114,32.5442,111600.0
2005-05-23 10:05:00,58.84,59.09,58.8,58.98,124600.0,32.5552,32.6936,32.5331,32.6327,124600.0
2005-05-23 10:10:00,58.99,59.15,58.97,59.15,37000.0,32.6382,32.7268,32.6272,32.7268,37000.0
2005-05-23 10:15:00,59.17,59.42,59.15,59.36,105400.0,32.7378,32.8761,32.7268,32.8429,105400.0
2005-05-23 10:20:00,59.33,59.42,59.32,59.37,45000.0,32.8263,32.8761,32.8208,32.8485,45000.0
2005-05-23 10:25:00,59.35,59.4,59.34,59.39,36400.0,32.8374,32.8651,32.8319,32.8595,36400.0
2005-05-23 10:30:00,59.4,59.48,59.19,59.23,54300.0,32.8651,32.9093,32.7489,32.771,54300.0
2005-05-23 10:35:00,59.21,59.24,59.11,59.14,67400.0,32.76,32.7765,32.7046,32.7212,67400.0
2005-05-23 10:40:00,59.14,59.18,59.12,59.12,35500.0,32.7212,32.7434,32.7102,32.7102,35500.0
2005-05-23 10:45:00,59.12,59.12,58.88,58.91,42500.0,32.7102,32.7102,32.5774,32.594,42500.0
2005-05-23 10:50:00,58.89,59.07,58.81,58.99,53300.0,32.5829,32.6825,32.5386,32.6382,53300.0
2005-05-23 10:55:00,58.99,59.02,58.9,58.97,22200.0,32.6382,32.6548,32.5884,32.6272,22200.0
2005-05-23 11:00:00,58.96,58.97,58.85,58.93,16000.0,32.6216,32.6272,32.5608,32.605,16000.0
2005-05-23 11:05:00,58.95,59.03,58.94,59.0,14900.0,32.6161,32.6604,32.6106,32.6438,14900.0
2005-05-23 11:10:00,59.02,59.05,58.97,59.0,7700.0,32.6548,32.6714,32.6272,32.6438,7700.0
2005-05-23 11:15:00,59.0,59.04,58.98,59.03,10700.0,32.6438,32.6659,32.6327,32.6604,10700.0
2005-05-23 11:20:00,59.03,59.05,58.95,58.97,5800.0,32.6604,32.6714,32.6161,32.6272,5800.0
2005-05-23 11:25:00,58.97,59.0,58.96,58.99,9100.0,32.6272,32.6438,32.6216,32.6382,9100.0
2005-05-23 11:30:00,58.99,59.06,58.99,59.05,19400.0,32.6382,32.677,32.6382,32.6714,19400.0
2005-05-23 11:35:00,59.05,59.09,59.03,59.04,14300.0,32.6714,32.6936,32.6604,32.6659,14300.0
2005-05-23 11:40:00,59.04,59.05,58.81,58.81,28900.0,32.6659,32.6714,32.5386,32.5386,28900.0
2005-05-23 11:45:00,58.86,58.86,58.76,58.76,78700.0,32.5663,32.5663,32.511,32.511,78700.0
2005-05-23 11:50:00,58.75,58.79,58.69,58.79,32800.0,32.5054,32.5276,32.4722,32.5276,32800.0
2005-05-23 11:55:00,58.79,58.86,58.75,58.85,22500.0,32.5276,32.5663,32.5054,32.5608,22500.0
2005-05-23 12:00:00,58.85,58.86,58.77,58.8,21900.0,32.5608,32.5663,32.5165,32.5331,21900.0
2005-05-23 12:05:00,58.8,58.83,58.76,58.79,16700.0,32.5331,32.5497,32.511,32.5276,16700.0
2005-05-23 12:10:00,58.79,58.85,58.79,58.82,15900.0,32.5276,32.5608,32.5276,32.5442,15900.0
2005-05-23 12:15:00,58.82,58.86,58.81,58.83,16400.0,32.5442,32.5663,32.5386,32.5497,16400.0
2005-05-23 12:20:00,58.85,58.87,58.84,58.85,8600.0,32.5608,32.5718,32.5552,32.5608,8600.0
2005-05-23 12:25:00,58.84,58.89,58.84,58.89,12600.0,32.5552,32.5829,32.5552,32.5829,12600.0
2005-05-23 12:30:00,58.91,58.93,58.86,58.88,13300.0,32.594,32.605,32.5663,32.5774,13300.0
2005-05-23 12:35:00,58.87,58.96,58.87,58.94,16100.0,32.5718,32.6216,32.5718,32.6106,16100.0
2005-05-23 12:40:00,58.94,58.96,58.9,58.9,9200.0,32.6106,32.6216,32.5884,32.5884,9200.0
2005-05-23 12:45:00,58.91,58.91,58.84,58.84,8600.0,32.594,32.594,32.5552,32.5552,8600.0
2005-05-23 12:50:00,58.85,58.85,58.72,58.74,15100.0,32.5608,32.5608,32.4888,32.4999,15100.0
2005-05-23 12:55:00,58.74,58.79,58.73,58.78,29600.0,32.4999,32.5276,32.4944,32.522,29600.0
2005-05-23 13:00:00,58.78,58.83,58.76,58.8,31500.0,32.522,32.5497,32.511,32.5331,31500.0
2005-05-23 13:05:00,58.79,58.79,58.75,58.76,10200.0,32.5276,32.5276,32.5054,32.511,10200.0
2005-05-23 13:10:00,58.75,58.79,58.74,58.79,4000.0,32.5054,32.5276,32.4999,32.5276,4000.0
2005-05-23 13:15:00,58.78,58.81,58.77,58.8,4400.0,32.522,32.5386,32.5165,32.5331,4400.0
2005-05-23 13:20:00,58.79,58.85,58.79,58.82,11500.0,32.5276,32.5608,32.5276,32.5442,11500.0
2005-05-23 13:25:00,58.81,58.89,58.8,58.8,44800.0,32.5386,32.5829,32.5331,32.5331,44800.0
2005-05-23 13:30:00,58.8,58.87,58.8,58.85,22700.0,32.5331,32.5718,32.5331,32.5608,22700.0
2005-05-23 13:35:00,58.86,58.88,58.84,58.84,6100.0,32.5663,32.5774,32.5552,32.5552,6100.0
2005-05-23 13:40:00,58.84,58.85,58.65,58.68,37800.0,32.5552,32.5608,32.4501,32.4667,37800.0
2005-05-23 13:45:00,58.68,58.68,58.59,58.64,26500.0,32.4667,32.4667,32.4169,32.4446,26500.0
2005-05-23 13:50:00,58.65,58.75,58.64,58.74,11200.0,32.4501,32.5054,32.4446,32.4999,11200.0
2005-05-23 13:55:00,58.72,58.72,58.66,58.68,10300.0,32.4888,32.4888,32.4556,32.4667,10300.0
2005-05-23 14:00:00,58.68,58.68,58.65,58.68,11500.0,32.4667,32.4667,32.4501,32.4667,11500.0
2005-05-23 14:05:00,58.68,58.88,58.65,58.88,50400.0,32.4667,32.5774,32.4501,32.5774,50400.0
2005-05-23 14:10:00,58.88,58.94,58.85,58.91,19300.0,32.5774,32.6106,32.5608,32.594,19300.0
2005-05-23 14:15:00,58.92,58.93,58.88,58.92,40700.0,32.5995,32.605,32.5774,32.5995,40700.0
2005-05-23 14:20:00,58.9,58.93,58.86,58.93,41900.0,32.5884,32.605,32.5663,32.605,41900.0
2005-05-23 14:25:00,58.91,58.97,58.86,58.87,35700.0,32.594,32.6272,32.5663,32.5718,35700.0
2005-05-23 14:30:00,58.87,58.88,58.82,58.88,26400.0,32.5718,32.5774,32.5442,32.5774,26400.0
2005-05-23 14:35:00,58.87,58.88,58.83,58.86,19900.0,32.5718,32.5774,32.5497,32.5663,19900.0
2005-05-23 14:40:00,58.86,58.89,58.83,58.89,57700.0,32.5663,32.5829,32.5497,32.5829,57700.0
2005-05-23 14:45:00,58.89,58.89,58.84,58.88,28200.0,32.5829,32.5829,32.5552,32.5774,28200.0
2005-05-23 14:50:00,58.87,58.88,58.8,58.83,42700.0,32.5718,32.5774,32.5331,32.5497,42700.0
2005-05-23 14:55:00,58.83,58.86,58.8,58.8,26200.0,32.5497,32.5663,32.5331,32.5331,26200.0
2005-05-23 15:00:00,58.8,58.84,58.8,58.81,31300.0,32.5331,32.5552,32.5331,32.5386,31300.0
2005-05-23 15:05:00,58.81,58.86,58.81,58.86,40500.0,32.5386,32.5663,32.5386,32.5663,40500.0
2005-05-23 15:10:00,58.86,58.87,58.84,58.84,58100.0,32.5663,32.5718,32.5552,32.5552,58100.0
2005-05-23 15:15:00,58.85,58.86,58.81,58.86,33300.0,32.5608,32.5663,32.5386,32.5663,33300.0
2005-05-23 15:20:00,58.88,58.89,58.82,58.82,36900.0,32.5774,32.5829,32.5442,32.5442,36900.0
2005-05-23 15:25:00,58.82,58.85,58.79,58.81,28100.0,32.5442,32.5608,32.5276,32.5386,28100.0
2005-05-23 15:30:00,58.81,58.89,58.8,58.87,32300.0,32.5386,32.5829,32.5331,32.5718,32300.0
2005-05-23 15:35:00,58.87,58.88,58.85,58.85,41500.0,32.5718,32.5774,32.5608,32.5608,41500.0
2005-05-23 15:40:00,58.88,58.88,58.79,58.83,45600.0,32.5774,32.5774,32.5276,32.5497,45600.0
2005-05-23 15:45:00,58.81,58.85,58.68,58.77,58100.0,32.5386,32.5608,32.4667,32.5165,58100.0
2005-05-23 15:50:00,58.77,58.78,58.65,58.68,75900.0,32.5165,32.522,32.4501,32.4667,75900.0
2005-05-23 15:55:00,58.67,58.79,58.59,58.73,138100.0,32.4612,32.5276,32.4169,32.4944,138100.0
2005-05-24 09:30:00,58.05,58.5,58.05,58.2,128700.0,32.1181,32.3671,32.1181,32.2011,128700.0
2005-05-24 09:35:00,58.19,58.55,58.19,58.4,67600.0,32.1956,32.3948,32.1956,32.3118,67600.0
2005-05-24 09:40:00,58.4,58.47,58.37,58.42,56700.0,32.3118,32.3505,32.2952,32.3229,56700.0
2005-05-24 09:45:00,58.42,58.65,58.4,58.65,61100.0,32.3229,32.4501,32.3118,32.4501,61100.0
2005-05-24 09:50:00,58.65,58.76,58.6,58.69,57000.0,32.4501,32.511,32.4224,32.4722,57000.0
2005-05-24 09:55:00,58.71,58.79,58.66,58.79,54600.0,32.4833,32.5276,32.4556,32.5276,54600.0
2005-05-24 10:00:00,58.79,58.86,58.67,58.71,64500.0,32.5276,32.5663,32.4612,32.4833,64500.0
2005-05-24 10:05:00,58.73,58.73,58.63,58.63,40900.0,32.4944,32.4944,32.439,32.439,40900.0
2005-05-24 10:10:00,58.63,58.75,58.63,58.75,31100.0,32.439,32.5054,32.439,32.5054,31100.0
2005-05-24 10:15:00,58.77,58.87,58.72,58.87,72500.0,32.5165,32.5718,32.4888,32.5718,72500.0
2005-05-24 10:20:00,58.86,58.94,58.86,58.93,55500.0,32.5663,32.6106,32.5663,32.605,55500.0
2005-05-24 10:25:00,58.93,58.97,58.84,58.88,44800.0,32.605,32.6272,32.5552,32.5774,44800.0
2005-05-24 10:30:00,58.89,58.99,58.88,58.94,27600.0,32.5829,32.6382,32.5774,32.6106,27600.0
2005-05-24 10:35:00,58.94,58.95,58.87,58.89,41000.0,32.6106,32.6161,32.5718,32.5829,41000.0
2005-05-24 10:40:00,58.9,58.99,58.88,58.94,46900.0,32.5884,32.6382,32.5774,32.6106,46900.0
2005-05-24 10:45:00,58.94,59.06,58.94,59.05,55200.0,32.6106,32.677,32.6106,32.6714,55200.0
2005-05-24 10:50:00,59.06,59.13,59.01,59.01,30200.0,32.677,32.7157,32.6493,32.6493,30200.0
2005-05-24 10:55:00,59.01,59.09,59.0,59.08,23900.0,32.6493,32.6936,32.6438,32.688,23900.0
2005-05-24 11:00:00,59.06,59.11,59.01,59.06,35200.0,32.677,32.7046,32.6493,32.677,35200.0
2005-05-24 11:05:00,59.05,59.2,59.03,59.15,32100.0,32.6714,32.7544,32.6604,32.7268,32100.0
2005-05-24 11:10:00,59.14,59.2,58.99,59.16,33700.0,32.7212,32.7544,32.6382,32.7323,33700.0
2005-05-24 11:15:00,59.14,59.29,59.14,59.19,30900.0,32.7212,32.8042,32.7212,32.7489,30900.0
2005-05-24 11:20:00,59.17,59.2,59.04,59.04,16600.0,32.7378,32.7544,32.6659,32.6659,16600.0
2005-05-24 11:25:00,59.04,59.04,58.9,59.02,30000.0,32.6659,32.6659,32.5884,32.6548,30000.0
2005-05-24 11:30:00,59.01,59.08,59.0,59.02,12800.0,32.6493,32.688,32.6438,32.6548,12800.0
2005-05-24 11:35:00,59.03,59.03,58.91,58.98,14900.0,32.6604,32.6604,32.594,32.6327,14900.0
2005-05-24 11:40:00,58.99,59.06,58.99,59.01,5700.0,32.6382,32.677,32.6382,32.6493,5700.0
2005-05-24 11:45:00,59.0,59.05,58.99,59.05,11200.0,32.6438,32.6714,32.6382,32.6714,11200.0
2005-05-24 11:50:00,59.06,59.08,58.71,58.79,23100.0,32.677,32.688,32.4833,32.5276,23100.0
2005-05-24 11:55:00,58.8,58.98,58.79,58.82,17300.0,32.5331,32.6327,32.5276,32.5442,17300.0
2005-05-24 12:00:00,58.85,58.99,58.84,58.99,31600.0,32.5608,32.6382,32.5552,32.6382,31600.0
2005-05-24 12:05:00,58.99,59.0,58.86,58.95,34900.0,32.6382,32.6438,32.5663,32.6161,34900.0
2005-05-24 12:10:00,58.94,58.96,58.94,58.95,7900.0,32.6106,32.6216,32.6106,32.6161,7900.0
2005-05-24 12:15:00,58.92,58.96,58.89,58.89,24900.0,32.5995,32.6216,32.5829,32.5829,24900.0
2005-05-24 12:20:00,58.89,58.89,58.81,58.88,21100.0,32.5829,32.5829,32.5386,32.5774,21100.0
2005-05-24 12:25:00,58.88,58.93,58.87,58.92,78900.0,32.5774,32.605,32.5718,32.5995,78900.0
2005-05-24 12:30:00,58.92,58.92,58.81,58.83,18600.0,32.5995,32.5995,32.5386,32.5497,18600.0
2005-05-24 12:35:00,58.82,58.84,58.79,58.79,13900.0,32.5442,32.5552,32.5276,32.5276,13900.0
2005-05-24 12:40:00,58.79,58.79,58.75,58.78,16300.0,32.5276,32.5276,32.5054,32.522,16300.0
2005-05-24 12:45:00,58.77,58.78,58.67,58.73,46300.0,32.5165,32.522,32.4612,32.4944,46300.0
2005-05-24 12:50:00,58.74,58.75,58.71,58.71,17100.0,32.4999,32.5054,32.4833,32.4833,17100.0
2005-05-24 12:55:00,58.7,58.71,58.68,58.71,32800.0,32.4778,32.4833,32.4667,32.4833,32800.0
2005-05-24 13:00:00,58.71,58.8,58.71,58.79,13700.0,32.4833,32.5331,32.4833,32.5276,13700.0
2005-05-24 13:05:00,58.79,58.81,58.71,58.71,22700.0,32.5276,32.5386,32.4833,32.4833,22700.0
2005-05-24 13:10:00,58.71,58.75,58.66,58.73,15300.0,32.4833,32.5054,32.4556,32.4944,15300.0
2005-05-24 13:15:00,58.75,58.75,58.7,58.72,7100.0,32.5054,32.5054,32.4778,32.4888,7100.0
2005-05-24 13:20:00,58.73,58.75,58.7,58.72,16100.0,32.4944,32.5054,32.4778,32.4888,16100.0
2005-05-24 13:25:00,58.72,58.81,58.71,58.8,11800.0,32.4888,32.5386,32.4833,32.5331,11800.0
2005-05-24 13:30:00,58.81,58.82,58.75,58.81,10400.0,32.5386,32.5442,32.5054,32.5386,10400.0
2005-05-24 13:35:00,58.81,58.84,58.8,58.84,14200.0,32.5386,32.5552,32.5331,32.5552,14200.0
2005-05-24 13:40:00,58.84,58.91,58.84,58.9,21900.0,32.5552,32.594,32.5552,32.5884,21900.0
2005-05-24 13:45:00,58.9,58.92,58.83,58.83,17100.0,32.5884,32.5995,32.5497,32.5497,17100.0
2005-05-24 13:50:00,58.83,58.86,58.77,58.81,31500.0,32.5497,32.5663,32.5165,32.5386,31500.0
2005-05-24 13:55:00,58.85,58.87,58.81,58.83,22900.0,32.5608,32.5718,32.5386,32.5497,22900.0
2005-05-24 14:00:00,58.83,58.94,58.78,58.85,65400.0,32.5497,32.6106,32.522,32.5608,65400.0
2005-05-24 14:05:00,58.83,58.95,58.8,58.8,70200.0,32.5497,32.6161,32.5331,32.5331,70200.0
2005-05-24 14:10:00,58.82,58.84,58.65,58.74,37300.0,32.5442,32.5552,32.4501,32.4999,37300.0
2005-05-24 14:15:00,58.72,58.76,58.68,58.68,20400.0,32.4888,32.511,32.4667,32.4667,20400.0
2005-05-24 14:20:00,58.68,58.81,58.67,58.81,29000.0,32.4667,32.5386,32.4612,32.5386,29000.0
2005-05-24 14:25:00,58.82,58.84,58.76,58.81,21800.0,32.5442,32.5552,32.511,32.5386,21800.0
2005-05-24 14:30:00,58.8,58.85,58.74,58.8,29000.0,32.5331,32.5608,32.4999,32.5331,29000.0
2005-05-24 14:35:00,58.82,58.86,58.65,58.66,34900.0,32.5442,32.5663,32.4501,32.4556,34900.0
2005-05-24 14:40:00,58.67,58.72,58.55,58.72,25000.0,32.4612,32.4888,32.3948,32.4888,25000.0
2005-05-24 14:45:00,58.71,58.74,58.65,58.7,18500.0,32.4833,32.4999,32.4501,32.4778,18500.0
2005-05-24 14:50:00,58.69,58.74,58.69,58.72,14900.0,32.4722,32.4999,32.4722,32.4888,14900.0
2005-05-24 14:55:00,58.7,58.72,58.58,58.69,32300.0,32.4778,32.4888,32.4114,32.4722,32300.0
2005-05-24 15:00:00,58.7,58.77,58.65,58.7,33100.0,32.4778,32.5165,32.4501,32.4778,33100.0
2005-05-24 15:05:00,58.68,58.8,58.65,58.8,19500.0,32.4667,32.5331,32.4501,32.5331,19500.0
2005-05-24 15:10:00,58.75,58.82,58.71,58.72,37200.0,32.5054,32.5442,32.4833,32.4888,37200.0
2005-05-24 15:15:00,58.72,58.74,58.64,58.64,23300.0,32.4888,32.4999,32.4446,32.4446,23300.0
2005-05-24 15:20:00,58.63,58.77,58.59,58.76,34900.0,32.439,32.5165,32.4169,32.511,34900.0
2005-05-24 15:25:00,58.76,58.8,58.74,58.76,31900.0,32.511,32.5331,32.4999,32.511,31900.0
2005-05-24 15:30:00,58.76,58.82,58.75,58.79,44600.0,32.511,32.5442,32.5054,32.5276,44600.0
2005-05-24 15:35:00,58.81,58.84,58.7,58.76,38800.0,32.5386,32.5552,32.4778,32.511,38800.0
2005-05-24 15:40:00,58.76,58.83,58.68,58.69,26200.0,32.511,32.5497,32.4667,32.4722,26200.0
2005-05-24 15:45:00,58.68,58.69,58.64,58.68,48800.0,32.4667,32.4722,32.4446,32.4667,48800.0
2005-05-24 15:50:00,58.65,58.66,58.59,58.64,78400.0,32.4501,32.4556,32.4169,32.4446,78400.0
2005-05-24 15:55:00,58.65,58.7,58.63,58.65,71800.0,32.4501,32.4778,32.439,32.4501,71800.0
2005-05-25 09:30:00,58.75,58.75,58.47,58.51,114300.0,32.5054,32.5054,32.3505,32.3727,114300.0
2005-05-25 09:35:00,58.52,58.61,58.51,58.56,18800.0,32.3782,32.428,32.3727,32.4003,18800.0
2005-05-25 09:40:00,58.56,58.78,58.52,58.75,22700.0,32.4003,32.522,32.3782,32.5054,22700.0
2005-05-25 09:45:00,58.75,58.92,58.74,58.86,42300.0,32.5054,32.5995,32.4999,32.5663,42300.0
2005-05-25 09:50:00,58.86,58.94,58.86,58.89,51600.0,32.5663,32.6106,32.5663,32.5829,51600.0
2005-05-25 09:55:00,58.89,59.05,58.89,58.98,51300.0,32.5829,32.6714,32.5829,32.6327,51300.0
2005-05-25 10:00:00,58.93,58.95,58.88,58.93,61200.0,32.605,32.6161,32.5774,32.605,61200.0
2005-05-25 10:05:00,58.92,58.95,58.84,58.87,161500.0,32.5995,32.6161,32.5552,32.5718,161500.0
2005-05-25 10:10:00,58.87,58.95,58.83,58.93,33600.0,32.5718,32.6161,32.5497,32.605,33600.0
2005-05-25 10:15:00,58.92,58.93,58.82,58.83,52700.0,32.5995,32.605,32.5442,32.5497,52700.0
2005-05-25 10:20:00,58.88,58.9,58.84,58.85,26400.0,32.5774,32.5884,32.5552,32.5608,26400.0
2005-05-25 10:25:00,58.86,58.96,58.83,58.94,35500.0,32.5663,32.6216,32.5497,32.6106,35500.0
2005-05-25 10:30:00,58.94,58.95,58.85,58.85,30000.0,32.6106,32.6161,32.5608,32.5608,30000.0
2005-05-25 10:35:00,58.84,58.85,58.78,58.79,24700.0,32.5552,32.5608,32.522,32.5276,24700.0
2005-05-25 10:40:00,58.75,58.75,58.65,58.65,38300.0,32.5054,32.5054,32.4501,32.4501,38300.0
2005-05-25 10:45:00,58.65,58.66,58.61,58.62,22000.0,32.4501,32.4556,32.428,32.4335,22000.0
2005-05-25 10:50:00,58.6,58.69,58.6,58.69,21900.0,32.4224,32.4722,32.4224,32.4722,21900.0
2005-05-25 10:55:00,58.68,58.68,58.62,58.62,16200.0,32.4667,32.4667,32.4335,32.4335,16200.0
2005-05-25 11:00:00,58.64,58.64,58.51,58.58,20700.0,32.4446,32.4446,32.3727,32.4114,20700.0
2005-05-25 11:05:00,58.58,58.65,58.58,58.59,11200.0,32.4114,32.4501,32.4114,32.4169,11200.0
2005-05-25 11:10:00,58.6,58.61,58.51,58.57,16400.0,32.4224,32.428,32.3727,32.4058,16400.0
2005-05-25 11:15:00,58.58,58.59,58.51,58.57,20900.0,32.4114,32.4169,32.3727,32.4058,20900.0
2005-05-25 11:20:00,58.58,58.7,58.58,58.67,20000.0,32.4114,32.4778,32.4114,32.4612,20000.0
2005-05-25 11:25:00,58.66,58.66,58.6,58.64,8600.0,32.4556,32.4556,32.4224,32.4446,8600.0
2005-05-25 11:30:00,58.63,58.65,58.58,58.65,10300.0,32.439,32.4501,32.4114,32.4501,10300.0
2005-05-25 11:35:00,58.64,58.69,58.61,58.61,26400.0,32.4446,32.4722,32.428,32.428,26400.0
2005-05-25 11:40:00,58.61,58.67,58.56,58.56,12400.0,32.428,32.4612,32.4003,32.4003,12400.0
2005-05-25 11:45:00,58.56,58.64,58.56,58.64,12600.0,32.4003,32.4446,32.4003,32.4446,12600.0
2005-05-25 11:50:00,58.64,58.64,58.56,58.6,15100.0,32.4446,32.4446,32.4003,32.4224,15100.0
2005-05-25 11:55:00,58.6,58.61,58.58,58.59,11000.0,32.4224,32.428,32.4114,32.4169,11000.0
2005-05-25 12:00:00,58.61,58.7,58.56,58.62,32100.0,32.428,32.4778,32.4003,32.4335,32100.0
2005-05-25 12:05:00,58.63,58.65,58.59,58.61,17700.0,32.439,32.4501,32.4169,32.428,17700.0
2005-05-25 12:10:00,58.6,58.6,58.51,58.53,18400.0,32.4224,32.4224,32.3727,32.3837,18400.0
2005-05-25 12:15:00,58.54,58.63,58.53,58.6,19700.0,32.3892,32.439,32.3837,32.4224,19700.0
2005-05-25 12:20:00,58.59,58.6,58.56,58.59,19200.0,32.4169,32.4224,32.4003,32.4169,19200.0
2005-05-25 12:25:00,58.57,58.62,58.57,58.61,17500.0,32.4058,32.4335,32.4058,32.428,17500.0
2005-05-25 12:30:00,58.6,58.77,58.6,58.6,99900.0,32.4224,32.5165,32.4224,32.4224,99900.0
2005-05-25 12:35:00,58.6,58.64,58.6,58.64,10900.0,32.4224,32.4446,32.4224,32.4446,10900.0
2005-05-25 12:40:00,58.62,58.65,58.62,58.64,23600.0,32.4335,32.4501,32.4335,32.4446,23600.0
2005-05-25 12:45:00,58.64,58.65,58.62,58.62,21500.0,32.4446,32.4501,32.4335,32.4335,21500.0
2005-05-25 12:50:00,58.62,58.69,58.62,58.64,28000.0,32.4335,32.4722,32.4335,32.4446,28000.0
2005-05-25 12:55:00,58.65,58.67,58.63,58.64,16000.0,32.4501,32.4612,32.439,32.4446,16000.0
2005-05-25 13:00:00,58.64,58.67,58.64,58.65,29800.0,32.4446,32.4612,32.4446,32.4501,29800.0
2005-05-25 13:05:00,58.65,58.66,58.64,58.65,29000.0,32.4501,32.4556,32.4446,32.4501,29000.0
2005-05-25 13:10:00,58.65,58.65,58.6,58.61,13300.0,32.4501,32.4501,32.4224,32.428,13300.0
2005-05-25 13:15:00,58.61,58.65,58.6,58.61,31300.0,32.428,32.4501,32.4224,32.428,31300.0
2005-05-25 13:20:00,58.61,58.65,58.6,58.63,31400.0,32.428,32.4501,32.4224,32.439,31400.0
2005-05-25 13:25:00,58.63,58.63,58.55,58.55,44500.0,32.439,32.439,32.3948,32.3948,44500.0
2005-05-25 13:30:00,58.55,58.57,58.52,58.53,16300.0,32.3948,32.4058,32.3782,32.3837,16300.0
2005-05-25 13:35:00,58.45,58.52,58.42,58.44,89400.0,32.3395,32.3782,32.3229,32.3339,89400.0
2005-05-25 13:40:00,58.47,58.49,58.44,58.48,12800.0,32.3505,32.3616,32.3339,32.3561,12800.0
2005-05-25 13:45:00,58.48,58.5,58.42,58.46,13400.0,32.3561,32.3671,32.3229,32.345,13400.0
2005-05-25 13:50:00,58.45,58.45,58.42,58.43,37500.0,32.3395,32.3395,32.3229,32.3284,37500.0
2005-05-25 13:55:00,58.4,58.43,58.32,58.32,34500.0,32.3118,32.3284,32.2675,32.2675,34500.0
2005-05-25 14:00:00,58.33,58.4,58.31,58.39,52900.0,32.2731,32.3118,32.262,32.3063,52900.0
2005-05-25 14:05:00,58.4,58.45,58.4,58.45,44100.0,32.3118,32.3395,32.3118,32.3395,44100.0
2005-05-25 14:10:00,58.47,58.47,58.4,58.45,8800.0,32.3505,32.3505,32.3118,32.3395,8800.0
2005-05-25 14:15:00,58.46,58.46,58.37,58.4,13500.0,32.345,32.345,32.2952,32.3118,13500.0
2005-05-25 14:20:00,58.39,58.39,58.34,58.36,21300.0,32.3063,32.3063,32.2786,32.2897,21300.0
2005-05-25 14:25:00,58.36,58.47,58.35,58.47,13300.0,32.2897,32.3505,32.2841,32.3505,13300.0
2005-05-25 14:30:00,58.47,58.7,58.46,58.7,81600.0,32.3505,32.4778,32.345,32.4778,81600.0
2005-05-25 14:35:00,58.68,58.69,58.57,58.6,39800.0,32.4667,32.4722,32.4058,32.4224,39800.0
2005-05-25 14:40:00,58.58,58.61,58.55,58.55,18500.0,32.4114,32.428,32.3948,32.3948,18500.0
2005-05-25 14:45:00,58.56,58.58,58.55,58.57,51200.0,32.4003,32.4114,32.3948,32.4058,51200.0
2005-05-25 14:50:00,58.58,58.58,58.54,58.56,17300.0,32.4114,32.4114,32.3892,32.4003,17300.0
2005-05-25 14:55:00,58.56,58.6,58.56,58.6,6800.0,32.4003,32.4224,32.4003,32.4224,6800.0
2005-05-25 15:00:00,58.6,58.6,58.55,58.55,12800.0,32.4224,32.4224,32.3948,32.3948,12800.0
2005-05-25 15:05:00,58.54,58.58,58.53,58.57,53000.0,32.3892,32.4114,32.3837,32.4058,53000.0
2005-05-25 15:10:00,58.55,58.63,58.55,58.59,30900.0,32.3948,32.439,32.3948,32.4169,30900.0
2005-05-25 15:15:00,58.58,58.59,58.57,58.58,13500.0,32.4114,32.4169,32.4058,32.4114,13500.0
2005-05-25 15:20:00,58.58,58.62,58.56,58.59,30400.0,32.4114,32.4335,32.4003,32.4169,30400.0
2005-05-25 15:25:00,58.58,58.59,58.53,58.59,21500.0,32.4114,32.4169,32.3837,32.4169,21500.0
2005-05-25 15:30:00,58.58,58.67,58.58,58.67,24100.0,32.4114,32.4612,32.4114,32.4612,24100.0
2005-05-25 15:35:00,58.67,58.71,58.64,58.7,65100.0,32.4612,32.4833,32.4446,32.4778,65100.0
2005-05-25 15:40:00,58.71,58.71,58.6,58.68,30400.0,32.4833,32.4833,32.4224,32.4667,30400.0
2005-05-25 15:45:00,58.68,58.69,58.63,58.64,70800.0,32.4667,32.4722,32.439,32.4446,70800.0
2005-05-25 15:50:00,58.63,58.75,58.62,58.7,38900.0,32.439,32.5054,32.4335,32.4778,38900.0
2005-05-25 15:55:00,58.7,58.8,58.63,58.8,97400.0,32.4778,32.5331,32.439,32.5331,97400.0
2005-05-26 09:30:00,58.78,58.96,58.72,58.85,53800.0,32.522,32.6216,32.4888,32.5608,53800.0
2005-05-26 09:35:00,58.85,58.89,58.79,58.89,14000.0,32.5608,32.5829,32.5276,32.5829,14000.0
2005-05-26 09:40:00,58.9,58.94,58.87,58.91,33300.0,32.5884,32.6106,32.5718,32.594,33300.0
2005-05-26 09:45:00,58.93,58.97,58.9,58.92,27800.0,32.605,32.6272,32.5884,32.5995,27800.0
2005-05-26 09:50:00,58.91,59.05,58.9,59.0,40500.0,32.594,32.6714,32.5884,32.6438,40500.0
2005-05-26 09:55:00,59.0,59.0,58.87,58.9,40700.0,32.6438,32.6438,32.5718,32.5884,40700.0
2005-05-26 10:00:00,58.89,58.99,58.87,58.99,26000.0,32.5829,32.6382,32.5718,32.6382,26000.0
2005-05-26 10:05:00,58.95,58.99,58.9,58.99,52300.0,32.6161,32.6382,32.5884,32.6382,52300.0
2005-05-26 10:10:00,59.0,59.01,58.9,58.97,58500.0,32.6438,32.6493,32.5884,32.6272,58500.0
2005-05-26 10:15:00,58.97,59.08,58.95,59.0,35500.0,32.6272,32.688,32.6161,32.6438,35500.0
2005-05-26 10:20:00,59.0,59.0,58.92,58.92,34900.0,32.6438,32.6438,32.5995,32.5995,34900.0
2005-05-26 10:25:00,58.94,59.01,58.93,58.96,38000.0,32.6106,32.6493,32.605,32.6216,38000.0
2005-05-26 10:30:00,58.96,59.0,58.92,58.96,20700.0,32.6216,32.6438,32.5995,32.6216,20700.0
2005-05-26 10:35:00,58.96,58.97,58.91,58.92,16100.0,32.6216,32.6272,32.594,32.5995,16100.0
2005-05-26 10:40:00,58.92,58.95,58.9,58.95,12700.0,32.5995,32.6161,32.5884,32.6161,12700.0
2005-05-26 10:45:00,58.95,59.01,58.95,59.0,34000.0,32.6161,32.6493,32.6161,32.6438,34000.0
2005-05-26 10:50:00,59.0,59.03,58.98,58.99,53100.0,32.6438,32.6604,32.6327,32.6382,53100.0
2005-05-26 10:55:00,58.99,59.0,58.92,58.99,16500.0,32.6382,32.6438,32.5995,32.6382,16500.0
2005-05-26 11:00:00,58.97,58.99,58.91,58.96,19500.0,32.6272,32.6382,32.594,32.6216,19500.0
2005-05-26 11:05:00,58.97,58.98,58.9,58.9,44800.0,32.6272,32.6327,32.5884,32.5884,44800.0
2005-05-26 11:10:00,58.9,58.99,58.9,58.96,36000.0,32.5884,32.6382,32.5884,32.6216,36000.0
2005-05-26 11:15:00,58.96,59.0,58.8,58.9,83100.0,32.6216,32.6438,32.5331,32.5884,83100.0
2005-05-26 11:20:00,58.92,59.01,58.92,59.0,19800.0,32.5995,32.6493,32.5995,32.6438,19800.0
2005-05-26 11:25:00,59.0,59.03,58.91,58.96,19100.0,32.6438,32.6604,32.594,32.6216,19100.0
2005-05-26 11:30:00,58.96,59.01,58.96,59.0,14300.0,32.6216,32.6493,32.6216,32.6438,14300.0
2005-05-26 11:35:00,59.0,59.1,58.99,59.1,26200.0,32.6438,32.6991,32.6382,32.6991,26200.0
2005-05-26 11:40:00,59.1,59.13,59.08,59.08,33900.0,32.6991,32.7157,32.688,32.688,33900.0
2005-05-26 11:45:00,59.08,59.11,59.06,59.09,57500.0,32.688,32.7046,32.677,32.6936,57500.0
2005-05-26 11:50:00,59.09,59.11,59.06,59.08,9300.0,32.6936,32.7046,32.677,32.688,9300.0
2005-05-26 11:55:00,59.08,59.15,59.08,59.15,22900.0,32.688,32.7268,32.688,32.7268,22900.0
2005-05-26 12:00:00,59.15,59.17,59.13,59.16,25600.0,32.7268,32.7378,32.7157,32.7323,25600.0
2005-05-26 12:05:00,59.17,59.18,59.15,59.15,19300.0,32.7378,32.7434,32.7268,32.7268,19300.0
2005-05-26 12:10:00,59.14,59.17,59.13,59.14,15100.0,32.7212,32.7378,32.7157,32.7212,15100.0
2005-05-26 12:15:00,59.14,59.2,59.13,59.17,16800.0,32.7212,32.7544,32.7157,32.7378,16800.0
2005-05-26 12:20:00,59.2,59.27,59.18,59.25,47300.0,32.7544,32.7931,32.7434,32.7821,47300.0
2005-05-26 12:25:00,59.26,59.3,59.25,59.3,50900.0,32.7876,32.8097,32.7821,32.8097,50900.0
2005-05-26 12:30:00,59.3,59.3,59.25,59.25,17600.0,32.8097,32.8097,32.7821,32.7821,17600.0
2005-05-26 12:35:00,59.25,59.32,59.25,59.32,23200.0,32.7821,32.8208,32.7821,32.8208,23200.0
2005-05-26 12:40:00,59.32,59.33,59.28,59.32,29500.0,32.8208,32.8263,32.7987,32.8208,29500.0
2005-05-26 12:45:00,59.31,59.34,59.28,59.28,22000.0,32.8153,32.8319,32.7987,32.7987,22000.0
2005-05-26 12:50:00,59.28,59.31,59.23,59.25,20200.0,32.7987,32.8153,32.771,32.7821,20200.0
2005-05-26 12:55:00,59.23,59.24,59.19,59.23,31000.0,32.771,32.7765,32.7489,32.771,31000.0
2005-05-26 13:00:00,59.23,59.25,59.22,59.23,51400.0,32.771,32.7821,32.7655,32.771,51400.0
2005-05-26 13:05:00,59.23,59.31,59.23,59.3,38000.0,32.771,32.8153,32.771,32.8097,38000.0
2005-05-26 13:10:00,59.3,59.3,59.26,59.26,10500.0,32.8097,32.8097,32.7876,32.7876,10500.0
2005-05-26 13:15:00,59.26,59.28,59.19,59.2,12300.0,32.7876,32.7987,32.7489,32.7544,12300.0
2005-05-26 13:20:00,59.19,59.23,59.16,59.23,22000.0,32.7489,32.771,32.7323,32.771,22000.0
2005-05-26 13:25:00,59.23,59.25,59.21,59.21,20200.0,32.771,32.7821,32.76,32.76,20200.0
2005-05-26 13:30:00,59.21,59.25,59.19,59.2,11600.0,32.76,32.7821,32.7489,32.7544,11600.0
2005-05-26 13:35:00,59.21,59.21,59.17,59.18,96300.0,32.76,32.76,32.7378,32.7434,96300.0
2005-05-26 13:40:00,59.19,59.19,59.17,59.19,10600.0,32.7489,32.7489,32.7378,32.7489,10600.0
2005-05-26 13:45:00,59.17,59.17,59.11,59.11,28200.0,32.7378,32.7378,32.7046,32.7046,28200.0
2005-05-26 13:50:00,59.12,59.18,59.11,59.17,17200.0,32.7102,32.7434,32.7046,32.7378,17200.0
2005-05-26 13:55:00,59.16,59.3,59.16,59.28,63300.0,32.7323,32.8097,32.7323,32.7987,63300.0
2005-05-26 14:00:00,59.29,59.3,59.2,59.26,23500.0,32.8042,32.8097,32.7544,32.7876,23500.0
2005-05-26 14:05:00,59.27,59.31,59.26,59.31,13300.0,32.7931,32.8153,32.7876,32.8153,13300.0
2005-05-26 14:10:00,59.31,59.32,59.29,59.3,15200.0,32.8153,32.8208,32.8042,32.8097,15200.0
2005-05-26 14:15:00,59.3,59.31,59.24,59.3,16900.0,32.8097,32.8153,32.7765,32.8097,16900.0
2005-05-26 14:20:00,59.31,59.33,59.29,59.33,18000.0,32.8153,32.8263,32.8042,32.8263,18000.0
2005-05-26 14:25:00,59.34,59.39,59.31,59.35,24200.0,32.8319,32.8595,32.8153,32.8374,24200.0
2005-05-26 14:30:00,59.35,59.38,59.33,59.34,13800.0,32.8374,32.854,32.8263,32.8319,13800.0
2005-05-26 14:35:00,59.34,59.34,59.25,59.27,16500.0,32.8319,32.8319,32.7821,32.7931,16500.0
2005-05-26 14:40:00,59.27,59.31,59.25,59.31,15500.0,32.7931,32.8153,32.7821,32.8153,15500.0
2005-05-26 14:45:00,59.31,59.32,59.3,59.31,11700.0,32.8153,32.8208,32.8097,32.8153,11700.0
2005-05-26 14:50:00,59.31,59.32,59.27,59.29,16200.0,32.8153,32.8208,32.7931,32.8042,16200.0
2005-05-26 14:55:00,59.29,59.32,59.28,59.32,12800.0,32.8042,32.8208,32.7987,32.8208,12800.0
2005-05-26 15:00:00,59.32,59.44,59.31,59.33,77000.0,32.8208,32.8872,32.8153,32.8263,77000.0
2005-05-26 15:05:00,59.35,59.46,59.31,59.45,40500.0,32.8374,32.8983,32.8153,32.8927,40500.0
2005-05-26 15:10:00,59.45,59.45,59.41,59.42,37500.0,32.8927,32.8927,32.8706,32.8761,37500.0
2005-05-26 15:15:00,59.39,59.4,59.24,59.28,53500.0,32.8595,32.8651,32.7765,32.7987,53500.0
2005-05-26 15:20:00,59.29,59.34,59.29,59.29,29900.0,32.8042,32.8319,32.8042,32.8042,29900.0
2005-05-26 15:25:00,59.29,59.29,59.23,59.25,19700.0,32.8042,32.8042,32.771,32.7821,19700.0
2005-05-26 15:30:00,59.24,59.24,59.16,59.17,50900.0,32.7765,32.7765,32.7323,32.7378,50900.0
2005-05-26 15:35:00,59.16,59.26,59.16,59.25,51600.0,32.7323,32.7876,32.7323,32.7821,51600.0
2005-05-26 15:40:00,59.24,59.25,59.13,59.13,43200.0,32.7765,32.7821,32.7157,32.7157,43200.0
2005-05-26 15:45:00,59.13,59.18,59.11,59.12,48100.0,32.7157,32.7434,32.7046,32.7102,48100.0
2005-05-26 15:50:00,59.12,59.16,59.11,59.14,56000.0,32.7102,32.7323,32.7046,32.7212,56000.0
2005-05-26 15:55:00,59.15,59.15,59.02,59.15,119800.0,32.7268,32.7268,32.6548,32.7268,119800.0
2005-05-27 09:30:00,58.98,59.15,58.98,59.03,56400.0,32.6327,32.7268,32.6327,32.6604,56400.0
2005-05-27 09:35:00,59.02,59.09,58.8,58.88,31100.0,32.6548,32.6936,32.5331,32.5774,31100.0
2005-05-27 09:40:00,58.88,58.94,58.81,58.88,48800.0,32.5774,32.6106,32.5386,32.5774,48800.0
2005-05-27 09:45:00,58.86,58.9,58.82,58.88,39300.0,32.5663,32.5884,32.5442,32.5774,39300.0
2005-05-27 09:50:00,58.9,58.9,58.79,58.84,19300.0,32.5884,32.5884,32.5276,32.5552,19300.0
2005-05-27 09:55:00,58.84,58.94,58.84,58.9,14300.0,32.5552,32.6106,32.5552,32.5884,14300.0
2005-05-27 10:00:00,58.93,58.97,58.92,58.95,21200.0,32.605,32.6272,32.5995,32.6161,21200.0
2005-05-27 10:05:00,58.96,59.05,58.95,59.03,31900.0,32.6216,32.6714,32.6161,32.6604,31900.0
2005-05-27 10:10:00,59.02,59.02,58.84,58.84,39600.0,32.6548,32.6548,32.5552,32.5552,39600.0
2005-05-27 10:15:00,58.85,58.88,58.62,58.68,71200.0,32.5608,32.5774,32.4335,32.4667,71200.0
2005-05-27 10:20:00,58.7,58.73,58.58,58.58,31700.0,32.4778,32.4944,32.4114,32.4114,31700.0
2005-05-27 10:25:00,58.59,58.74,58.55,58.71,93400.0,32.4169,32.4999,32.3948,32.4833,93400.0
2005-05-27 10:30:00,58.67,58.79,58.67,58.75,59000.0,32.4612,32.5276,32.4612,32.5054,59000.0
2005-05-27 10:35:00,58.78,58.84,58.76,58.84,13000.0,32.522,32.5552,32.511,32.5552,13000.0
2005-05-27 10:40:00,58.83,58.83,58.64,58.8,51600.0,32.5497,32.5497,32.4446,32.5331,51600.0
2005-05-27 10:45:00,58.77,58.86,58.75,58.85,30800.0,32.5165,32.5663,32.5054,32.5608,30800.0
2005-05-27 10:50:00,58.88,59.09,58.87,59.06,83300.0,32.5774,32.6936,32.5718,32.677,83300.0
2005-05-27 10:55:00,59.06,59.1,59.0,59.02,65500.0,32.677,32.6991,32.6438,32.6548,65500.0
2005-05-27 11:00:00,59.02,59.12,59.02,59.04,32300.0,32.6548,32.7102,32.6548,32.6659,32300.0
2005-05-27 11:05:00,59.06,59.16,59.06,59.11,31800.0,32.677,32.7323,32.677,32.7046,31800.0
2005-05-27 11:10:00,59.13,59.15,59.07,59.07,13000.0,32.7157,32.7268,32.6825,32.6825,13000.0
2005-05-27 11:15:00,59.07,59.1,59.04,59.04,15200.0,32.6825,32.6991,32.6659,32.6659,15200.0
2005-05-27 11:20:00,59.04,59.21,59.04,59.21,17700.0,32.6659,32.76,32.6659,32.76,17700.0
2005-05-27 11:25:00,59.23,59.26,59.09,59.12,23000.0,32.771,32.7876,32.6936,32.7102,23000.0
2005-05-27 11:30:00,59.13,59.16,59.11,59.11,63300.0,32.7157,32.7323,32.7046,32.7046,63300.0
2005-05-27 11:35:00,59.11,59.18,59.11,59.15,18100.0,32.7046,32.7434,32.7046,32.7268,18100.0
2005-05-27 11:40:00,59.14,59.18,59.12,59.14,24500.0,32.7212,32.7434,32.7102,32.7212,24500.0
2005-05-27 11:45:00,59.14,59.21,59.14,59.15,37400.0,32.7212,32.76,32.7212,32.7268,37400.0
2005-05-27 11:50:00,59.14,59.17,59.13,59.15,28500.0,32.7212,32.7378,32.7157,32.7268,28500.0
2005-05-27 11:55:00,59.16,59.21,59.16,59.2,4100.0,32.7323,32.76,32.7323,32.7544,4100.0
2005-05-27 12:00:00,59.2,59.2,59.03,59.04,86700.0,32.7544,32.7544,32.6604,32.6659,86700.0
2005-05-27 12:05:00,59.04,59.05,59.01,59.03,17400.0,32.6659,32.6714,32.6493,32.6604,17400.0
2005-05-27 12:10:00,59.02,59.05,59.0,59.04,21800.0,32.6548,32.6714,32.6438,32.6659,21800.0
2005-05-27 12:15:00,59.05,59.07,59.0,59.07,9500.0,32.6714,32.6825,32.6438,32.6825,9500.0
2005-05-27 12:20:00,59.07,59.12,59.07,59.1,6700.0,32.6825,32.7102,32.6825,32.6991,6700.0
2005-05-27 12:25:00,59.09,59.13,59.09,59.13,5800.0,32.6936,32.7157,32.6936,32.7157,5800.0
2005-05-27 12:30:00,59.13,59.13,59.08,59.09,11200.0,32.7157,32.7157,32.688,32.6936,11200.0
2005-05-27 12:35:00,59.09,59.1,59.06,59.06,14800.0,32.6936,32.6991,32.677,32.677,14800.0
2005-05-27 12:40:00,59.07,59.07,59.04,59.06,2700.0,32.6825,32.6825,32.6659,32.677,2700.0
2005-05-27 12:45:00,59.06,59.06,59.02,59.03,2000.0,32.677,32.677,32.6548,32.6604,2000.0
2005-05-27 12:50:00,59.02,59.05,59.01,59.05,4300.0,32.6548,32.6714,32.6493,32.6714,4300.0
2005-05-27 12:55:00,59.06,59.08,59.01,59.06,5600.0,32.677,32.688,32.6493,32.677,5600.0
2005-05-27 13:00:00,59.05,59.05,59.0,59.02,6000.0,32.6714,32.6714,32.6438,32.6548,6000.0
2005-05-27 13:05:00,59.02,59.1,59.01,59.1,11800.0,32.6548,32.6991,32.6493,32.6991,11800.0
2005-05-27 13:10:00,59.11,59.11,59.04,59.08,3200.0,32.7046,32.7046,32.6659,32.688,3200.0
2005-05-27 13:15:00,59.06,59.07,59.04,59.04,3300.0,32.677,32.6825,32.6659,32.6659,3300.0
2005-05-27 13:20:00,59.05,59.07,59.04,59.05,11900.0,32.6714,32.6825,32.6659,32.6714,11900.0
2005-05-27 13:25:00,59.06,59.07,59.05,59.05,22400.0,32.677,32.6825,32.6714,32.6714,22400.0
2005-05-27 13:30:00,59.05,59.16,59.05,59.12,14400.0,32.6714,32.7323,32.6714,32.7102,14400.0
2005-05-27 13:35:00,59.11,59.16,59.07,59.16,10100.0,32.7046,32.7323,32.6825,32.7323,10100.0
2005-05-27 13:40:00,59.11,59.15,59.1,59.1,5100.0,32.7046,32.7268,32.6991,32.6991,5100.0
2005-05-27 13:45:00,59.1,59.11,59.07,59.08,20500.0,32.6991,32.7046,32.6825,32.688,20500.0
2005-05-27 13:50:00,59.11,59.11,59.07,59.07,9000.0,32.7046,32.7046,32.6825,32.6825,9000.0
2005-05-27 13:55:00,59.07,59.12,59.06,59.12,11900.0,32.6825,32.7102,32.677,32.7102,11900.0
2005-05-27 14:00:00,59.12,59.15,59.12,59.13,7100.0,32.7102,32.7268,32.7102,32.7157,7100.0
2005-05-27 14:05:00,59.11,59.14,59.1,59.11,7600.0,32.7046,32.7212,32.6991,32.7046,7600.0
2005-05-27 14:10:00,59.1,59.14,59.1,59.14,4900.0,32.6991,32.7212,32.6991,32.7212,4900.0
2005-05-27 14:15:00,59.13,59.13,59.09,59.11,10500.0,32.7157,32.7157,32.6936,32.7046,10500.0
2005-05-27 14:20:00,59.11,59.11,59.09,59.11,9600.0,32.7046,32.7046,32.6936,32.7046,9600.0
2005-05-27 14:25:00,59.12,59.14,59.11,59.12,13000.0,32.7102,32.7212,32.7046,32.7102,13000.0
2005-05-27 14:30:00,59.11,59.12,59.08,59.08,8800.0,32.7046,32.7102,32.688,32.688,8800.0
2005-05-27 14:35:00,59.07,59.09,59.06,59.07,11700.0,32.6825,32.6936,32.677,32.6825,11700.0
2005-05-27 14:40:00,59.06,59.09,59.06,59.09,7700.0,32.677,32.6936,32.677,32.6936,7700.0
2005-05-27 14:45:00,59.11,59.11,59.1,59.11,11300.0,32.7046,32.7046,32.6991,32.7046,11300.0
2005-05-27 14:50:00,59.12,59.14,59.12,59.13,6100.0,32.7102,32.7212,32.7102,32.7157,6100.0
2005-05-27 14:55:00,59.12,59.14,59.09,59.14,25400.0,32.7102,32.7212,32.6936,32.7212,25400.0
2005-05-27 15:00:00,59.14,59.14,59.12,59.13,13100.0,32.7212,32.7212,32.7102,32.7157,13100.0
2005-05-27 15:05:00,59.12,59.13,59.12,59.12,8100.0,32.7102,32.7157,32.7102,32.7102,8100.0
2005-05-27 15:10:00,59.12,59.13,59.09,59.09,35600.0,32.7102,32.7157,32.6936,32.6936,35600.0
2005-05-27 15:15:00,59.1,59.1,59.08,59.08,6800.0,32.6991,32.6991,32.688,32.688,6800.0
2005-05-27 15:20:00,59.09,59.09,59.06,59.09,12300.0,32.6936,32.6936,32.677,32.6936,12300.0
2005-05-27 15:25:00,59.09,59.12,59.07,59.11,16800.0,32.6936,32.7102,32.6825,32.7046,16800.0
2005-05-27 15:30:00,59.12,59.12,59.08,59.09,11900.0,32.7102,32.7102,32.688,32.6936,11900.0
2005-05-27 15:35:00,59.08,59.09,59.07,59.08,8300.0,32.688,32.6936,32.6825,32.688,8300.0
2005-05-27 15:40:00,59.08,59.14,59.08,59.12,20300.0,32.688,32.7212,32.688,32.7102,20300.0
2005-05-27 15:45:00,59.12,59.14,59.06,59.08,44700.0,32.7102,32.7212,32.677,32.688,44700.0
2005-05-27 15:50:00,59.07,59.1,59.0,59.02,66400.0,32.6825,32.6991,32.6438,32.6548,66400.0
2005-05-27 15:55:00,59.03,59.05,59.0,59.05,42800.0,32.6604,32.6714,32.6438,32.6714,42800.0
2005-05-31 09:30:00,59.06,59.22,59.06,59.16,67800.0,32.677,32.7655,32.677,32.7323,67800.0
2005-05-31 09:35:00,59.16,59.16,59.02,59.02,50500.0,32.7323,32.7323,32.6548,32.6548,50500.0
2005-05-31 09:40:00,59.02,59.03,58.85,58.9,75800.0,32.6548,32.6604,32.5608,32.5884,75800.0
2005-05-31 09:45:00,58.89,58.9,58.85,58.88,36400.0,32.5829,32.5884,32.5608,32.5774,36400.0
2005-05-31 09:50:00,58.88,58.88,58.74,58.75,21500.0,32.5774,32.5774,32.4999,32.5054,21500.0
2005-05-31 09:55:00,58.75,58.81,58.67,58.71,48900.0,32.5054,32.5386,32.4612,32.4833,48900.0
2005-05-31 10:00:00,58.71,58.86,58.7,58.76,55400.0,32.4833,32.5663,32.4778,32.511,55400.0
2005-05-31 10:05:00,58.79,58.8,58.73,58.78,40200.0,32.5276,32.5331,32.4944,32.522,40200.0
2005-05-31 10:10:00,58.79,58.8,58.73,58.78,31700.0,32.5276,32.5331,32.4944,32.522,31700.0
2005-05-31 10:15:00,58.77,58.78,58.7,58.71,27500.0,32.5165,32.522,32.4778,32.4833,27500.0
2005-05-31 10:20:00,58.71,58.72,58.71,58.71,27300.0,32.4833,32.4888,32.4833,32.4833,27300.0
2005-05-31 10:25:00,58.72,58.79,58.7,58.78,32000.0,32.4888,32.5276,32.4778,32.522,32000.0
2005-05-31 10:30:00,58.77,58.79,58.71,58.73,45100.0,32.5165,32.5276,32.4833,32.4944,45100.0
2005-05-31 10:35:00,58.73,58.74,58.71,58.73,15500.0,32.4944,32.4999,32.4833,32.4944,15500.0
2005-05-31 10:40:00,58.73,58.8,58.73,58.79,38300.0,32.4944,32.5331,32.4944,32.5276,38300.0
2005-05-31 10:45:00,58.8,58.82,58.7,58.73,28300.0,32.5331,32.5442,32.4778,32.4944,28300.0
2005-05-31 10:50:00,58.74,58.76,58.64,58.64,38400.0,32.4999,32.511,32.4446,32.4446,38400.0
2005-05-31 10:55:00,58.63,58.63,58.57,58.57,25800.0,32.439,32.439,32.4058,32.4058,25800.0
2005-05-31 11:00:00,58.56,58.59,58.54,58.59,20400.0,32.4003,32.4169,32.3892,32.4169,20400.0
2005-05-31 11:05:00,58.59,58.61,58.54,58.55,27500.0,32.4169,32.428,32.3892,32.3948,27500.0
2005-05-31 11:10:00,58.55,58.61,58.53,58.6,38000.0,32.3948,32.428,32.3837,32.4224,38000.0
2005-05-31 11:15:00,58.56,58.56,58.46,58.5,49600.0,32.4003,32.4003,32.345,32.3671,49600.0
2005-05-31 11:20:00,58.48,58.5,58.39,58.46,76400.0,32.3561,32.3671,32.3063,32.345,76400.0
2005-05-31 11:25:00,58.46,58.51,58.4,58.49,54200.0,32.345,32.3727,32.3118,32.3616,54200.0
2005-05-31 11:30:00,58.5,58.54,58.44,58.54,20100.0,32.3671,32.3892,32.3339,32.3892,20100.0
2005-05-31 11:35:00,58.5,58.52,58.46,58.49,57100.0,32.3671,32.3782,32.345,32.3616,57100.0
2005-05-31 11:40:00,58.48,58.58,58.48,58.57,29300.0,32.3561,32.4114,32.3561,32.4058,29300.0
2005-05-31 11:45:00,58.56,58.61,58.53,58.59,33100.0,32.4003,32.428,32.3837,32.4169,33100.0
2005-05-31 11:50:00,58.6,58.61,58.53,58.59,32800.0,32.4224,32.428,32.3837,32.4169,32800.0
2005-05-31 11:55:00,58.58,58.68,58.57,58.6,22000.0,32.4114,32.4667,32.4058,32.4224,22000.0
2005-05-31 12:00:00,58.6,58.61,58.56,58.56,11400.0,32.4224,32.428,32.4003,32.4003,11400.0
2005-05-31 12:05:00,58.58,58.58,58.5,58.52,18400.0,32.4114,32.4114,32.3671,32.3782,18400.0
2005-05-31 12:10:00,58.53,58.58,58.53,58.57,16900.0,32.3837,32.4114,32.3837,32.4058,16900.0
2005-05-31 12:15:00,58.58,58.62,58.57,58.57,14500.0,32.4114,32.4335,32.4058,32.4058,14500.0
2005-05-31 12:20:00,58.57,58.61,58.57,58.6,11700.0,32.4058,32.428,32.4058,32.4224,11700.0
2005-05-31 12:25:00,58.6,58.64,58.56,58.6,23900.0,32.4224,32.4446,32.4003,32.4224,23900.0
2005-05-31 12:30:00,58.62,58.63,58.57,58.61,19200.0,32.4335,32.439,32.4058,32.428,19200.0
2005-05-31 12:35:00,58.61,58.67,58.61,58.67,25000.0,32.428,32.4612,32.428,32.4612,25000.0
2005-05-31 12:40:00,58.67,58.72,58.64,58.66,46100.0,32.4612,32.4888,32.4446,32.4556,46100.0
2005-05-31 12:45:00,58.65,58.67,58.65,58.65,25700.0,32.4501,32.4612,32.4501,32.4501,25700.0
2005-05-31 12:50:00,58.65,58.66,58.62,58.63,25800.0,32.4501,32.4556,32.4335,32.439,25800.0
2005-05-31 12:55:00,58.63,58.64,58.6,58.63,23400.0,32.439,32.4446,32.4224,32.439,23400.0
2005-05-31 13:00:00,58.64,58.64,58.6,58.64,21900.0,32.4446,32.4446,32.4224,32.4446,21900.0
2005-05-31 13:05:00,58.64,58.67,58.6,58.62,23900.0,32.4446,32.4612,32.4224,32.4335,23900.0
2005-05-31 13:10:00,58.62,58.68,58.62,58.67,18900.0,32.4335,32.4667,32.4335,32.4612,18900.0
2005-05-31 13:15:00,58.67,58.67,58.6,58.63,27300.0,32.4612,32.4612,32.4224,32.439,27300.0
2005-05-31 13:20:00,58.61,58.64,58.58,58.63,30700.0,32.428,32.4446,32.4114,32.439,30700.0
2005-05-31 13:25:00,58.61,58.64,58.6,58.64,7000.0,32.428,32.4446,32.4224,32.4446,7000.0
2005-05-31 13:30:00,58.64,58.73,58.63,58.73,33900.0,32.4446,32.4944,32.439,32.4944,33900.0
2005-05-31 13:35:00,58.72,58.74,58.65,58.67,17900.0,32.4888,32.4999,32.4501,32.4612,17900.0
2005-05-31 13:40:00,58.66,58.73,58.66,58.7,17100.0,32.4556,32.4944,32.4556,32.4778,17100.0
2005-05-31 13:45:00,58.7,58.7,58.65,58.65,11400.0,32.4778,32.4778,32.4501,32.4501,11400.0
2005-05-31 13:50:00,58.68,58.76,58.66,58.71,22000.0,32.4667,32.511,32.4556,32.4833,22000.0
2005-05-31 13:55:00,58.7,58.74,58.69,58.74,24200.0,32.4778,32.4999,32.4722,32.4999,24200.0
2005-05-31 14:00:00,58.73,58.8,58.62,58.64,23600.0,32.4944,32.5331,32.4335,32.4446,23600.0
2005-05-31 14:05:00,58.64,58.69,58.64,58.67,11800.0,32.4446,32.4722,32.4446,32.4612,11800.0
2005-05-31 14:10:00,58.66,58.73,58.66,58.72,25800.0,32.4556,32.4944,32.4556,32.4888,25800.0
2005-05-31 14:15:00,58.7,58.71,58.65,58.66,14700.0,32.4778,32.4833,32.4501,32.4556,14700.0
2005-05-31 14:20:00,58.66,58.7,58.64,58.66,16400.0,32.4556,32.4778,32.4446,32.4556,16400.0
2005-05-31 14:25:00,58.65,58.66,58.62,58.65,24600.0,32.4501,32.4556,32.4335,32.4501,24600.0
2005-05-31 14:30:00,58.64,58.72,58.63,58.7,32100.0,32.4446,32.4888,32.439,32.4778,32100.0
2005-05-31 14:35:00,58.7,58.7,58.59,58.63,30500.0,32.4778,32.4778,32.4169,32.439,30500.0
2005-05-31 14:40:00,58.64,58.66,58.54,58.56,29400.0,32.4446,32.4556,32.3892,32.4003,29400.0
2005-05-31 14:45:00,58.55,58.59,58.53,58.58,24100.0,32.3948,32.4169,32.3837,32.4114,24100.0
2005-05-31 14:50:00,58.58,58.59,58.47,58.51,48400.0,32.4114,32.4169,32.3505,32.3727,48400.0
2005-05-31 14:55:00,58.51,58.59,58.51,58.56,23700.0,32.3727,32.4169,32.3727,32.4003,23700.0
2005-05-31 15:00:00,58.58,58.67,58.55,58.55,26100.0,32.4114,32.4612,32.3948,32.3948,26100.0
2005-05-31 15:05:00,58.55,58.56,58.5,58.52,33500.0,32.3948,32.4003,32.3671,32.3782,33500.0
2005-05-31 15:10:00,58.52,58.59,58.48,58.5,48100.0,32.3782,32.4169,32.3561,32.3671,48100.0
2005-05-31 15:15:00,58.51,58.58,58.5,58.57,40600.0,32.3727,32.4114,32.3671,32.4058,40600.0
2005-05-31 15:20:00,58.56,58.59,58.54,58.58,49700.0,32.4003,32.4169,32.3892,32.4114,49700.0
2005-05-31 15:25:00,58.57,58.59,58.49,58.49,35500.0,32.4058,32.4169,32.3616,32.3616,35500.0
2005-05-31 15:30:00,58.49,58.5,58.44,58.47,68700.0,32.3616,32.3671,32.3339,32.3505,68700.0
2005-05-31 15:35:00,58.47,58.47,58.36,58.38,83900.0,32.3505,32.3505,32.2897,32.3007,83900.0
2005-05-31 15:40:00,58.37,58.38,58.28,58.31,86100.0,32.2952,32.3007,32.2454,32.262,86100.0
2005-05-31 15:45:00,58.31,58.39,58.29,58.36,84900.0,32.262,32.3063,32.2509,32.2897,84900.0
2005-05-31 15:50:00,58.38,58.38,58.27,58.29,110100.0,32.3007,32.3007,32.2399,32.2509,110100.0
2005-05-31 15:55:00,58.29,58.36,58.28,58.29,122900.0,32.2509,32.2897,32.2454,32.2509,122900.0
2005-06-01 09:30:00,58.3,58.44,58.26,58.28,73900.0,32.2565,32.3339,32.2343,32.2454,73900.0
2005-06-01 09:35:00,58.3,58.36,58.22,58.31,29000.0,32.2565,32.2897,32.2122,32.262,29000.0
2005-06-01 09:40:00,58.31,58.47,58.3,58.47,88100.0,32.262,32.3505,32.2565,32.3505,88100.0
2005-06-01 09:45:00,58.47,58.58,58.42,58.51,120500.0,32.3505,32.4114,32.3229,32.3727,120500.0
2005-06-01 09:50:00,58.49,58.51,58.33,58.37,72000.0,32.3616,32.3727,32.2731,32.2952,72000.0
2005-06-01 09:55:00,58.3,58.51,58.3,58.34,81900.0,32.2565,32.3727,32.2565,32.2786,81900.0
2005-06-01 10:00:00,58.34,58.63,58.32,58.53,79100.0,32.2786,32.439,32.2675,32.3837,79100.0
2005-06-01 10:05:00,58.51,58.53,58.47,58.51,70600.0,32.3727,32.3837,32.3505,32.3727,70600.0
2005-06-01 10:10:00,58.52,58.6,58.5,58.6,44400.0,32.3782,32.4224,32.3671,32.4224,44400.0
2005-06-01 10:15:00,58.59,58.77,58.57,58.57,52500.0,32.4169,32.5165,32.4058,32.4058,52500.0
2005-06-01 10:20:00,58.57,58.59,58.36,58.54,96700.0,32.4058,32.4169,32.2897,32.3892,96700.0
2005-06-01 10:25:00,58.52,58.55,58.5,58.51,24000.0,32.3782,32.3948,32.3671,32.3727,24000.0
2005-06-01 10:30:00,58.52,58.62,58.52,58.54,26100.0,32.3782,32.4335,32.3782,32.3892,26100.0
2005-06-01 10:35:00,58.53,58.53,58.43,58.46,20800.0,32.3837,32.3837,32.3284,32.345,20800.0
2005-06-01 10:40:00,58.51,58.51,58.44,58.44,21400.0,32.3727,32.3727,32.3339,32.3339,21400.0
2005-06-01 10:45:00,58.41,58.49,58.41,58.47,66000.0,32.3173,32.3616,32.3173,32.3505,66000.0
2005-06-01 10:50:00,58.46,58.46,58.4,58.43,30900.0,32.345,32.345,32.3118,32.3284,30900.0
2005-06-01 10:55:00,58.42,58.47,58.4,58.41,20900.0,32.3229,32.3505,32.3118,32.3173,20900.0
2005-06-01 11:00:00,58.42,58.48,58.4,58.48,83400.0,32.3229,32.3561,32.3118,32.3561,83400.0
2005-06-01 11:05:00,58.49,58.49,58.42,58.42,26600.0,32.3616,32.3616,32.3229,32.3229,26600.0
2005-06-01 11:10:00,58.42,58.53,58.42,58.53,75900.0,32.3229,32.3837,32.3229,32.3837,75900.0
2005-06-01 11:15:00,58.5,58.55,58.47,58.53,31200.0,32.3671,32.3948,32.3505,32.3837,31200.0
2005-06-01 11:20:00,58.52,58.6,58.51,58.52,29100.0,32.3782,32.4224,32.3727,32.3782,29100.0
2005-06-01 11:25:00,58.52,58.52,58.44,58.46,34300.0,32.3782,32.3782,32.3339,32.345,34300.0
2005-06-01 11:30:00,58.46,58.49,58.44,58.46,27700.0,32.345,32.3616,32.3339,32.345,27700.0
2005-06-01 11:35:00,58.47,58.48,58.44,58.45,26200.0,32.3505,32.3561,32.3339,32.3395,26200.0
2005-06-01 11:40:00,58.45,58.45,58.38,58.4,61400.0,32.3395,32.3395,32.3007,32.3118,61400.0
2005-06-01 11:45:00,58.4,58.4,58.32,58.35,72400.0,32.3118,32.3118,32.2675,32.2841,72400.0
2005-06-01 11:50:00,58.35,58.42,58.35,58.36,25700.0,32.2841,32.3229,32.2841,32.2897,25700.0
2005-06-01 11:55:00,58.36,58.44,58.36,58.41,29700.0,32.2897,32.3339,32.2897,32.3173,29700.0
2005-06-01 12:00:00,58.4,58.47,58.37,58.37,50700.0,32.3118,32.3505,32.2952,32.2952,50700.0
2005-06-01 12:05:00,58.37,58.37,58.31,58.31,20600.0,32.2952,32.2952,32.262,32.262,20600.0
2005-06-01 12:10:00,58.31,58.34,58.27,58.34,31500.0,32.262,32.2786,32.2399,32.2786,31500.0
2005-06-01 12:15:00,58.33,58.33,58.25,58.25,35200.0,32.2731,32.2731,32.2288,32.2288,35200.0
2005-06-01 12:20:00,58.25,58.26,58.2,58.21,21400.0,32.2288,32.2343,32.2011,32.2067,21400.0
2005-06-01 12:25:00,58.22,58.24,58.17,58.22,30800.0,32.2122,32.2233,32.1845,32.2122,30800.0
2005-06-01 12:30:00,58.21,58.31,58.21,58.27,29900.0,32.2067,32.262,32.2067,32.2399,29900.0
2005-06-01 12:35:00,58.28,58.3,58.25,58.27,15300.0,32.2454,32.2565,32.2288,32.2399,15300.0
2005-06-01 12:40:00,58.27,58.27,58.19,58.23,19800.0,32.2399,32.2399,32.1956,32.2177,19800.0
2005-06-01 12:45:00,58.22,58.27,58.22,58.23,18600.0,32.2122,32.2399,32.2122,32.2177,18600.0
2005-06-01 12:50:00,58.25,58.25,58.18,58.18,47800.0,32.2288,32.2288,32.1901,32.1901,47800.0
2005-06-01 12:55:00,58.18,58.23,58.18,58.23,50000.0,32.1901,32.2177,32.1901,32.2177,50000.0
2005-06-01 13:00:00,58.24,58.25,58.2,58.21,18100.0,32.2233,32.2288,32.2011,32.2067,18100.0
2005-06-01 13:05:00,58.21,58.25,58.2,58.24,15600.0,32.2067,32.2288,32.2011,32.2233,15600.0
2005-06-01 13:10:00,58.23,58.24,58.18,58.22,18600.0,32.2177,32.2233,32.1901,32.2122,18600.0
2005-06-01 13:15:00,58.22,58.28,58.2,58.2,42500.0,32.2122,32.2454,32.2011,32.2011,42500.0
2005-06-01 13:20:00,58.2,58.27,58.2,58.24,31600.0,32.2011,32.2399,32.2011,32.2233,31600.0
2005-06-01 13:25:00,58.24,58.31,58.24,58.28,29800.0,32.2233,32.262,32.2233,32.2454,29800.0
2005-06-01 13:30:00,58.26,58.28,58.26,58.26,15800.0,32.2343,32.2454,32.2343,32.2343,15800.0
2005-06-01 13:35:00,58.26,58.26,58.2,58.2,36300.0,32.2343,32.2343,32.2011,32.2011,36300.0
2005-06-01 13:40:00,58.2,58.25,58.2,58.24,12600.0,32.2011,32.2288,32.2011,32.2233,12600.0
2005-06-01 13:45:00,58.24,58.25,58.2,58.22,15000.0,32.2233,32.2288,32.2011,32.2122,15000.0
2005-06-01 13:50:00,58.22,58.29,58.21,58.27,36200.0,32.2122,32.2509,32.2067,32.2399,36200.0
2005-06-01 13:55:00,58.27,58.3,58.21,58.29,39400.0,32.2399,32.2565,32.2067,32.2509,39400.0
2005-06-01 14:00:00,58.3,58.32,58.24,58.24,28600.0,32.2565,32.2675,32.2233,32.2233,28600.0
2005-06-01 14:05:00,58.25,58.25,58.2,58.22,24400.0,32.2288,32.2288,32.2011,32.2122,24400.0
2005-06-01 14:10:00,58.22,58.28,58.2,58.26,26500.0,32.2122,32.2454,32.2011,32.2343,26500.0
2005-06-01 14:15:00,58.26,58.26,58.19,58.2,48000.0,32.2343,32.2343,32.1956,32.2011,48000.0
2005-06-01 14:20:00,58.2,58.25,58.19,58.2,39700.0,32.2011,32.2288,32.1956,32.2011,39700.0
2005-06-01 14:25:00,58.2,58.26,58.13,58.25,34300.0,32.2011,32.2343,32.1624,32.2288,34300.0
2005-06-01 14:30:00,58.25,58.3,58.23,58.26,32000.0,32.2288,32.2565,32.2177,32.2343,32000.0
2005-06-01 14:35:00,58.25,58.3,58.24,58.29,12300.0,32.2288,32.2565,32.2233,32.2509,12300.0
2005-06-01 14:40:00,58.28,58.38,58.14,58.16,54000.0,32.2454,32.3007,32.1679,32.179,54000.0
2005-06-01 14:45:00,58.14,58.16,58.05,58.11,99600.0,32.1679,32.179,32.1181,32.1513,99600.0
2005-06-01 14:50:00,58.1,58.1,58.04,58.04,45800.0,32.1458,32.1458,32.1126,32.1126,45800.0
2005-06-01 14:55:00,58.04,58.06,58.0,58.04,40900.0,32.1126,32.1237,32.0905,32.1126,40900.0
2005-06-01 15:00:00,58.03,58.13,58.02,58.12,30600.0,32.1071,32.1624,32.1015,32.1569,30600.0
2005-06-01 15:05:00,58.12,58.18,58.1,58.11,21700.0,32.1569,32.1901,32.1458,32.1513,21700.0
2005-06-01 15:10:00,58.11,58.16,58.1,58.14,19600.0,32.1513,32.179,32.1458,32.1679,19600.0
2005-06-01 15:15:00,58.14,58.19,58.13,58.16,25000.0,32.1679,32.1956,32.1624,32.179,25000.0
2005-06-01 15:20:00,58.15,58.25,58.13,58.23,36800.0,32.1735,32.2288,32.1624,32.2177,36800.0
2005-06-01 15:25:00,58.22,58.25,58.17,58.21,27900.0,32.2122,32.2288,32.1845,32.2067,27900.0
2005-06-01 15:30:00,58.21,58.4,58.16,58.34,56200.0,32.2067,32.3118,32.179,32.2786,56200.0
2005-06-01 15:35:00,58.36,58.44,58.32,58.37,45400.0,32.2897,32.3339,32.2675,32.2952,45400.0
2005-06-01 15:40:00,58.38,58.44,58.32,58.4,30100.0,32.3007,32.3339,32.2675,32.3118,30100.0
2005-06-01 15:45:00,58.39,58.45,58.34,58.45,27300.0,32.3063,32.3395,32.2786,32.3395,27300.0
2005-06-01 15:50:00,58.45,58.45,58.45,58.45,0.0,32.3395,32.3395,32.3395,32.3395,0.0
2005-06-01 15:55:00,58.45,58.45,58.45,58.45,0.0,32.3395,32.3395,32.3395,32.3395,0.0
2005-06-02 09:30:00,58.21,58.27,58.17,58.23,57400.0,32.2067,32.2399,32.1845,32.2177,57400.0
2005-06-02 09:35:00,58.27,58.3,58.2,58.27,41200.0,32.2399,32.2565,32.2011,32.2399,41200.0
2005-06-02 09:40:00,58.26,58.27,58.05,58.05,62200.0,32.2343,32.2399,32.1181,32.1181,62200.0
2005-06-02 09:45:00,58.06,58.06,58.0,58.01,81300.0,32.1237,32.1237,32.0905,32.096,81300.0
2005-06-02 09:50:00,58.01,58.11,58.01,58.11,61100.0,32.096,32.1513,32.096,32.1513,61100.0
2005-06-02 09:55:00,58.08,58.09,58.03,58.03,27000.0,32.1347,32.1403,32.1071,32.1071,27000.0
2005-06-02 10:00:00,58.03,58.18,58.02,58.17,55100.0,32.1071,32.1901,32.1015,32.1845,55100.0
2005-06-02 10:05:00,58.18,58.18,58.1,58.1,55200.0,32.1901,32.1901,32.1458,32.1458,55200.0
2005-06-02 10:10:00,58.1,58.12,58.08,58.12,11500.0,32.1458,32.1569,32.1347,32.1569,11500.0
2005-06-02 10:15:00,58.12,58.12,58.09,58.1,16800.0,32.1569,32.1569,32.1403,32.1458,16800.0
2005-06-02 10:20:00,58.1,58.12,58.1,58.1,9900.0,32.1458,32.1569,32.1458,32.1458,9900.0
2005-06-02 10:25:00,58.1,58.15,58.1,58.14,12400.0,32.1458,32.1735,32.1458,32.1679,12400.0
2005-06-02 10:30:00,58.14,58.27,58.14,58.17,24500.0,32.1679,32.2399,32.1679,32.1845,24500.0
2005-06-02 10:35:00,58.16,58.23,58.13,58.22,17300.0,32.179,32.2177,32.1624,32.2122,17300.0
2005-06-02 10:40:00,58.23,58.32,58.21,58.29,12700.0,32.2177,32.2675,32.2067,32.2509,12700.0
2005-06-02 10:45:00,58.32,58.34,58.27,58.34,13700.0,32.2675,32.2786,32.2399,32.2786,13700.0
2005-06-02 10:50:00,58.34,58.34,58.27,58.3,13300.0,32.2786,32.2786,32.2399,32.2565,13300.0
2005-06-02 10:55:00,58.28,58.28,58.2,58.2,8800.0,32.2454,32.2454,32.2011,32.2011,8800.0
2005-06-02 11:00:00,58.21,58.24,58.15,58.19,17900.0,32.2067,32.2233,32.1735,32.1956,17900.0
2005-06-02 11:05:00,58.19,58.19,58.1,58.16,14300.0,32.1956,32.1956,32.1458,32.179,14300.0
2005-06-02 11:10:00,58.19,58.2,58.16,58.2,5800.0,32.1956,32.2011,32.179,32.2011,5800.0
2005-06-02 11:15:00,58.18,58.19,58.17,58.18,2900.0,32.1901,32.1956,32.1845,32.1901,2900.0
2005-06-02 11:20:00,58.17,58.24,58.17,58.17,12400.0,32.1845,32.2233,32.1845,32.1845,12400.0
2005-06-02 11:25:00,58.2,58.24,58.17,58.19,8600.0,32.2011,32.2233,32.1845,32.1956,8600.0
2005-06-02 11:30:00,58.19,58.24,58.15,58.21,14000.0,32.1956,32.2233,32.1735,32.2067,14000.0
2005-06-02 11:35:00,58.2,58.29,58.18,58.27,9100.0,32.2011,32.2509,32.1901,32.2399,9100.0
2005-06-02 11:40:00,58.27,58.29,58.17,58.22,11300.0,32.2399,32.2509,32.1845,32.2122,11300.0
2005-06-02 11:45:00,58.2,58.26,58.2,58.24,6900.0,32.2011,32.2343,32.2011,32.2233,6900.0
2005-06-02 11:50:00,58.23,58.24,58.22,58.23,3500.0,32.2177,32.2233,32.2122,32.2177,3500.0
2005-06-02 11:55:00,58.22,58.25,58.22,58.25,2900.0,32.2122,32.2288,32.2122,32.2288,2900.0
2005-06-02 12:00:00,58.23,58.29,58.22,58.29,10000.0,32.2177,32.2509,32.2122,32.2509,10000.0
2005-06-02 12:05:00,58.28,58.3,58.26,58.27,3500.0,32.2454,32.2565,32.2343,32.2399,3500.0
2005-06-02 12:10:00,58.26,58.28,58.26,58.26,5200.0,32.2343,32.2454,32.2343,32.2343,5200.0
2005-06-02 12:15:00,58.26,58.26,58.18,58.18,17300.0,32.2343,32.2343,32.1901,32.1901,17300.0
2005-06-02 12:20:00,58.19,58.22,58.16,58.2,33300.0,32.1956,32.2122,32.179,32.2011,33300.0
2005-06-02 12:25:00,58.2,58.2,58.17,58.18,5900.0,32.2011,32.2011,32.1845,32.1901,5900.0
2005-06-02 12:30:00,58.19,58.19,58.16,58.17,14100.0,32.1956,32.1956,32.179,32.1845,14100.0
2005-06-02 12:35:00,58.17,58.17,58.12,58.13,21000.0,32.1845,32.1845,32.1569,32.1624,21000.0
2005-06-02 12:40:00,58.12,58.12,58.09,58.11,37700.0,32.1569,32.1569,32.1403,32.1513,37700.0
2005-06-02 12:45:00,58.12,58.14,58.1,58.1,19400.0,32.1569,32.1679,32.1458,32.1458,19400.0
2005-06-02 12:50:00,58.1,58.14,58.1,58.13,11800.0,32.1458,32.1679,32.1458,32.1624,11800.0
2005-06-02 12:55:00,58.13,58.13,58.09,58.12,10600.0,32.1624,32.1624,32.1403,32.1569,10600.0
2005-06-02 13:00:00,58.1,58.14,58.1,58.14,9100.0,32.1458,32.1679,32.1458,32.1679,9100.0
2005-06-02 13:05:00,58.13,58.15,58.13,58.15,13300.0,32.1624,32.1735,32.1624,32.1735,13300.0
2005-06-02 13:10:00,58.14,58.14,58.12,58.12,5600.0,32.1679,32.1679,32.1569,32.1569,5600.0
2005-06-02 13:15:00,58.12,58.14,58.09,58.12,5800.0,32.1569,32.1679,32.1403,32.1569,5800.0
2005-06-02 13:20:00,58.13,58.13,58.11,58.12,5700.0,32.1624,32.1624,32.1513,32.1569,5700.0
2005-06-02 13:25:00,58.11,58.11,58.04,58.05,23500.0,32.1513,32.1513,32.1126,32.1181,23500.0
2005-06-02 13:30:00,58.04,58.06,58.03,58.05,15100.0,32.1126,32.1237,32.1071,32.1181,15100.0
2005-06-02 13:35:00,58.06,58.06,58.0,58.02,41600.0,32.1237,32.1237,32.0905,32.1015,41600.0
2005-06-02 13:40:00,58.03,58.04,58.0,58.02,43000.0,32.1071,32.1126,32.0905,32.1015,43000.0
2005-06-02 13:45:00,58.02,58.05,58.01,58.05,6400.0,32.1015,32.1181,32.096,32.1181,6400.0
2005-06-02 13:50:00,58.03,58.05,58.02,58.03,6300.0,32.1071,32.1181,32.1015,32.1071,6300.0
2005-06-02 13:55:00,58.02,58.02,58.01,58.02,3500.0,32.1015,32.1015,32.096,32.1015,3500.0
2005-06-02 14:00:00,58.01,58.03,58.01,58.02,7900.0,32.096,32.1071,32.096,32.1015,7900.0
2005-06-02 14:05:00,58.02,58.04,58.01,58.03,6600.0,32.1015,32.1126,32.096,32.1071,6600.0
2005-06-02 14:10:00,58.03,58.03,58.01,58.02,12100.0,32.1071,32.1071,32.096,32.1015,12100.0
2005-06-02 14:15:00,58.03,58.07,58.03,58.07,17900.0,32.1071,32.1292,32.1071,32.1292,17900.0
2005-06-02 14:20:00,58.07,58.08,58.04,58.07,11100.0,32.1292,32.1347,32.1126,32.1292,11100.0
2005-06-02 14:25:00,58.07,58.12,58.07,58.1,19800.0,32.1292,32.1569,32.1292,32.1458,19800.0
2005-06-02 14:30:00,58.1,58.12,58.09,58.12,12800.0,32.1458,32.1569,32.1403,32.1569,12800.0
2005-06-02 14:35:00,58.12,58.17,58.09,58.17,21400.0,32.1569,32.1845,32.1403,32.1845,21400.0
2005-06-02 14:40:00,58.17,58.17,58.13,58.13,17800.0,32.1845,32.1845,32.1624,32.1624,17800.0
2005-06-02 14:45:00,58.16,58.17,58.14,58.16,6500.0,32.179,32.1845,32.1679,32.179,6500.0
2005-06-02 14:50:00,58.15,58.25,58.15,58.23,18200.0,32.1735,32.2288,32.1735,32.2177,18200.0
2005-06-02 14:55:00,58.22,58.22,58.13,58.15,24700.0,32.2122,32.2122,32.1624,32.1735,24700.0
2005-06-02 15:00:00,58.13,58.16,58.11,58.15,19400.0,32.1624,32.179,32.1513,32.1735,19400.0
2005-06-02 15:05:00,58.15,58.16,58.1,58.13,24200.0,32.1735,32.179,32.1458,32.1624,24200.0
2005-06-02 15:10:00,58.12,58.13,58.08,58.1,13600.0,32.1569,32.1624,32.1347,32.1458,13600.0
2005-06-02 15:15:00,58.11,58.13,58.06,58.1,10200.0,32.1513,32.1624,32.1237,32.1458,10200.0
2005-06-02 15:20:00,58.08,58.13,58.02,58.1,36600.0,32.1347,32.1624,32.1015,32.1458,36600.0
2005-06-02 15:25:00,58.1,58.17,58.06,58.12,17400.0,32.1458,32.1845,32.1237,32.1569,17400.0
2005-06-02 15:30:00,58.13,58.14,58.09,58.09,28000.0,32.1624,32.1679,32.1403,32.1403,28000.0
2005-06-02 15:35:00,58.12,58.22,58.11,58.22,26000.0,32.1569,32.2122,32.1513,32.2122,26000.0
2005-06-02 15:40:00,58.22,58.24,58.18,58.21,15000.0,32.2122,32.2233,32.1901,32.2067,15000.0
2005-06-02 15:45:00,58.22,58.23,58.17,58.2,23200.0,32.2122,32.2177,32.1845,32.2011,23200.0
2005-06-02 15:50:00,58.19,58.21,58.14,58.14,46600.0,32.1956,32.2067,32.1679,32.1679,46600.0
2005-06-02 15:55:00,58.14,58.22,58.09,58.19,128800.0,32.1679,32.2122,32.1403,32.1956,128800.0
2005-06-03 09:30:00,58.13,58.2,58.12,58.19,43400.0,32.1624,32.2011,32.1569,32.1956,43400.0
2005-06-03 09:35:00,58.18,58.28,58.18,58.23,25300.0,32.1901,32.2454,32.1901,32.2177,25300.0
2005-06-03 09:40:00,58.23,58.25,58.22,58.24,35300.0,32.2177,32.2288,32.2122,32.2233,35300.0
2005-06-03 09:45:00,58.24,58.34,58.23,58.28,30200.0,32.2233,32.2786,32.2177,32.2454,30200.0
2005-06-03 09:50:00,58.3,58.3,58.23,58.23,50500.0,32.2565,32.2565,32.2177,32.2177,50500.0
2005-06-03 09:55:00,58.22,58.27,58.22,58.25,17300.0,32.2122,32.2399,32.2122,32.2288,17300.0
2005-06-03 10:00:00,58.25,58.25,58.2,58.22,48700.0,32.2288,32.2288,32.2011,32.2122,48700.0
2005-06-03 10:05:00,58.22,58.24,58.19,58.19,59500.0,32.2122,32.2233,32.1956,32.1956,59500.0
2005-06-03 10:10:00,58.2,58.24,58.16,58.17,18400.0,32.2011,32.2233,32.179,32.1845,18400.0
2005-06-03 10:15:00,58.16,58.23,58.16,58.21,15200.0,32.179,32.2177,32.179,32.2067,15200.0
2005-06-03 10:20:00,58.19,58.21,58.16,58.17,24300.0,32.1956,32.2067,32.179,32.1845,24300.0
2005-06-03 10:25:00,58.14,58.19,58.14,58.18,18700.0,32.1679,32.1956,32.1679,32.1901,18700.0
2005-06-03 10:30:00,58.21,58.21,58.15,58.17,11500.0,32.2067,32.2067,32.1735,32.1845,11500.0
2005-06-03 10:35:00,58.17,58.2,58.14,58.16,14500.0,32.1845,32.2011,32.1679,32.179,14500.0
2005-06-03 10:40:00,58.15,58.15,58.13,58.14,5400.0,32.1735,32.1735,32.1624,32.1679,5400.0
2005-06-03 10:45:00,58.14,58.18,58.11,58.18,8800.0,32.1679,32.1901,32.1513,32.1901,8800.0
2005-06-03 10:50:00,58.15,58.21,58.13,58.16,14700.0,32.1735,32.2067,32.1624,32.179,14700.0
2005-06-03 10:55:00,58.18,58.19,58.14,58.16,7800.0,32.1901,32.1956,32.1679,32.179,7800.0
2005-06-03 11:00:00,58.16,58.19,58.16,58.17,14000.0,32.179,32.1956,32.179,32.1845,14000.0
2005-06-03 11:05:00,58.18,58.19,58.13,58.13,9600.0,32.1901,32.1956,32.1624,32.1624,9600.0
2005-06-03 11:10:00,58.13,58.17,58.12,58.13,7500.0,32.1624,32.1845,32.1569,32.1624,7500.0
2005-06-03 11:15:00,58.13,58.13,58.11,58.12,19700.0,32.1624,32.1624,32.1513,32.1569,19700.0
2005-06-03 11:20:00,58.12,58.14,58.09,58.09,39900.0,32.1569,32.1679,32.1403,32.1403,39900.0
2005-06-03 11:25:00,58.09,58.11,58.09,58.11,15300.0,32.1403,32.1513,32.1403,32.1513,15300.0
2005-06-03 11:30:00,58.11,58.11,58.07,58.08,32400.0,32.1513,32.1513,32.1292,32.1347,32400.0
2005-06-03 11:35:00,58.08,58.08,58.0,58.01,46900.0,32.1347,32.1347,32.0905,32.096,46900.0
2005-06-03 11:40:00,58.03,58.04,58.01,58.01,20600.0,32.1071,32.1126,32.096,32.096,20600.0
2005-06-03 11:45:00,58.01,58.05,58.0,58.04,53500.0,32.096,32.1181,32.0905,32.1126,53500.0
2005-06-03 11:50:00,58.02,58.04,58.01,58.01,22900.0,32.1015,32.1126,32.096,32.096,22900.0
2005-06-03 11:55:00,58.01,58.02,57.94,57.94,143100.0,32.096,32.1015,32.0573,32.0573,143100.0
2005-06-03 12:00:00,57.93,57.98,57.9,57.95,27800.0,32.0517,32.0794,32.0351,32.0628,27800.0
2005-06-03 12:05:00,57.96,58.0,57.92,58.0,35200.0,32.0683,32.0905,32.0462,32.0905,35200.0
2005-06-03 12:10:00,57.99,58.0,57.91,57.94,30400.0,32.0849,32.0905,32.0407,32.0573,30400.0
2005-06-03 12:15:00,57.93,57.98,57.91,57.98,26400.0,32.0517,32.0794,32.0407,32.0794,26400.0
2005-06-03 12:20:00,57.97,57.98,57.95,57.95,4900.0,32.0739,32.0794,32.0628,32.0628,4900.0
2005-06-03 12:25:00,57.95,57.96,57.94,57.94,8300.0,32.0628,32.0683,32.0573,32.0573,8300.0
2005-06-03 12:30:00,57.95,57.96,57.92,57.94,13100.0,32.0628,32.0683,32.0462,32.0573,13100.0
2005-06-03 12:35:00,57.93,58.0,57.92,58.0,11900.0,32.0517,32.0905,32.0462,32.0905,11900.0
2005-06-03 12:40:00,58.0,58.0,57.97,57.99,8900.0,32.0905,32.0905,32.0739,32.0849,8900.0
2005-06-03 12:45:00,57.98,58.0,57.95,57.99,12800.0,32.0794,32.0905,32.0628,32.0849,12800.0
2005-06-03 12:50:00,58.0,58.04,57.94,57.95,16300.0,32.0905,32.1126,32.0573,32.0628,16300.0
2005-06-03 12:55:00,57.95,57.98,57.93,57.97,14500.0,32.0628,32.0794,32.0517,32.0739,14500.0
2005-06-03 13:00:00,57.97,57.99,57.94,57.94,20200.0,32.0739,32.0849,32.0573,32.0573,20200.0
2005-06-03 13:05:00,57.94,57.97,57.91,57.95,14900.0,32.0573,32.0739,32.0407,32.0628,14900.0
2005-06-03 13:10:00,57.95,57.95,57.93,57.93,17400.0,32.0628,32.0628,32.0517,32.0517,17400.0
2005-06-03 13:15:00,57.93,57.95,57.91,57.94,63900.0,32.0517,32.0628,32.0407,32.0573,63900.0
2005-06-03 13:20:00,57.95,57.97,57.91,57.93,12500.0,32.0628,32.0739,32.0407,32.0517,12500.0
2005-06-03 13:25:00,57.94,57.95,57.9,57.95,30000.0,32.0573,32.0628,32.0351,32.0628,30000.0
2005-06-03 13:30:00,57.96,57.98,57.94,57.94,5700.0,32.0683,32.0794,32.0573,32.0573,5700.0
2005-06-03 13:35:00,57.93,57.93,57.9,57.91,14400.0,32.0517,32.0517,32.0351,32.0407,14400.0
2005-06-03 13:40:00,57.91,57.93,57.9,57.92,5400.0,32.0407,32.0517,32.0351,32.0462,5400.0
2005-06-03 13:45:00,57.92,57.94,57.87,57.93,24900.0,32.0462,32.0573,32.0185,32.0517,24900.0
2005-06-03 13:50:00,57.93,57.94,57.91,57.93,9500.0,32.0517,32.0573,32.0407,32.0517,9500.0
2005-06-03 13:55:00,57.93,57.93,57.91,57.92,9700.0,32.0517,32.0517,32.0407,32.0462,9700.0
2005-06-03 14:00:00,57.92,57.94,57.9,57.92,42100.0,32.0462,32.0573,32.0351,32.0462,42100.0
2005-06-03 14:05:00,57.92,57.94,57.9,57.94,21200.0,32.0462,32.0573,32.0351,32.0573,21200.0
2005-06-03 14:10:00,57.94,57.95,57.9,57.9,10900.0,32.0573,32.0628,32.0351,32.0351,10900.0
2005-06-03 14:15:00,57.9,57.99,57.9,57.93,28500.0,32.0351,32.0849,32.0351,32.0517,28500.0
2005-06-03 14:20:00,57.92,57.93,57.9,57.91,23300.0,32.0462,32.0517,32.0351,32.0407,23300.0
2005-06-03 14:25:00,57.9,57.92,57.85,57.87,18000.0,32.0351,32.0462,32.0075,32.0185,18000.0
2005-06-03 14:30:00,57.86,57.86,57.8,57.82,43900.0,32.013,32.013,31.9798,31.9909,43900.0
2005-06-03 14:35:00,57.82,57.83,57.76,57.76,44100.0,31.9909,31.9964,31.9577,31.9577,44100.0
2005-06-03 14:40:00,57.77,57.84,57.76,57.81,25800.0,31.9632,32.002,31.9577,31.9854,25800.0
2005-06-03 14:45:00,57.81,57.85,57.81,57.82,28700.0,31.9854,32.0075,31.9854,31.9909,28700.0
2005-06-03 14:50:00,57.82,57.83,57.79,57.79,47300.0,31.9909,31.9964,31.9743,31.9743,47300.0
2005-06-03 14:55:00,57.79,57.82,57.79,57.81,18400.0,31.9743,31.9909,31.9743,31.9854,18400.0
2005-06-03 15:00:00,57.81,57.81,57.76,57.79,25300.0,31.9854,31.9854,31.9577,31.9743,25300.0
2005-06-03 15:05:00,57.79,57.89,57.78,57.88,18800.0,31.9743,32.0296,31.9688,32.0241,18800.0
2005-06-03 15:10:00,57.89,57.89,57.84,57.84,23600.0,32.0296,32.0296,32.002,32.002,23600.0
2005-06-03 15:15:00,57.84,57.89,57.82,57.89,14400.0,32.002,32.0296,31.9909,32.0296,14400.0
2005-06-03 15:20:00,57.89,57.9,57.8,57.82,17200.0,32.0296,32.0351,31.9798,31.9909,17200.0
2005-06-03 15:25:00,57.82,57.86,57.76,57.8,16300.0,31.9909,32.013,31.9577,31.9798,16300.0
2005-06-03 15:30:00,57.8,57.88,57.8,57.86,16800.0,31.9798,32.0241,31.9798,32.013,16800.0
2005-06-03 15:35:00,57.86,57.96,57.86,57.95,42600.0,32.013,32.0683,32.013,32.0628,42600.0
2005-06-03 15:40:00,57.95,58.01,57.9,58.01,89000.0,32.0628,32.096,32.0351,32.096,89000.0
2005-06-03 15:45:00,58.01,58.09,57.98,58.04,64200.0,32.096,32.1403,32.0794,32.1126,64200.0
2005-06-03 15:50:00,57.99,58.05,57.95,57.97,84100.0,32.0849,32.1181,32.0628,32.0739,84100.0
2005-06-03 15:55:00,57.96,57.96,57.84,57.88,194400.0,32.0683,32.0683,32.002,32.0241,194400.0
2005-06-06 09:30:00,57.75,57.92,57.75,57.92,69600.0,31.9522,32.0462,31.9522,32.0462,69600.0
2005-06-06 09:35:00,57.91,58.23,57.91,58.13,25900.0,32.0407,32.2177,32.0407,32.1624,25900.0
2005-06-06 09:40:00,58.14,58.17,58.0,58.08,32800.0,32.1679,32.1845,32.0905,32.1347,32800.0
2005-06-06 09:45:00,58.07,58.08,57.96,57.96,27000.0,32.1292,32.1347,32.0683,32.0683,27000.0
2005-06-06 09:50:00,57.95,58.04,57.95,58.02,21100.0,32.0628,32.1126,32.0628,32.1015,21100.0
2005-06-06 09:55:00,58.03,58.04,58.0,58.03,11300.0,32.1071,32.1126,32.0905,32.1071,11300.0
2005-06-06 10:00:00,58.0,58.03,57.96,57.99,25200.0,32.0905,32.1071,32.0683,32.0849,25200.0
2005-06-06 10:05:00,57.97,58.0,57.92,57.98,15100.0,32.0739,32.0905,32.0462,32.0794,15100.0
2005-06-06 10:10:00,57.95,57.99,57.95,57.97,7000.0,32.0628,32.0849,32.0628,32.0739,7000.0
2005-06-06 10:15:00,57.96,57.97,57.95,57.96,8700.0,32.0683,32.0739,32.0628,32.0683,8700.0
2005-06-06 10:20:00,57.96,58.0,57.9,57.99,23500.0,32.0683,32.0905,32.0351,32.0849,23500.0
2005-06-06 10:25:00,57.99,57.99,57.94,57.95,19300.0,32.0849,32.0849,32.0573,32.0628,19300.0
2005-06-06 10:30:00,57.96,58.0,57.93,57.95,18800.0,32.0683,32.0905,32.0517,32.0628,18800.0
2005-06-06 10:35:00,57.98,57.99,57.94,57.95,11200.0,32.0794,32.0849,32.0573,32.0628,11200.0
2005-06-06 10:40:00,57.95,57.96,57.89,57.91,25400.0,32.0628,32.0683,32.0296,32.0407,25400.0
2005-06-06 10:45:00,57.9,57.9,57.84,57.84,14100.0,32.0351,32.0351,32.002,32.002,14100.0
2005-06-06 10:50:00,57.84,57.85,57.81,57.84,13800.0,32.002,32.0075,31.9854,32.002,13800.0
2005-06-06 10:55:00,57.84,57.85,57.73,57.74,31900.0,32.002,32.0075,31.9411,31.9466,31900.0
2005-06-06 11:00:00,57.72,57.72,57.51,57.62,31300.0,31.9356,31.9356,31.8194,31.8802,31300.0
2005-06-06 11:05:00,57.6,57.66,57.58,57.65,58400.0,31.8692,31.9024,31.8581,31.8968,58400.0
2005-06-06 11:10:00,57.67,57.7,57.65,57.66,24100.0,31.9079,31.9245,31.8968,31.9024,24100.0
2005-06-06 11:15:00,57.66,57.69,57.53,57.64,27000.0,31.9024,31.919,31.8304,31.8913,27000.0
2005-06-06 11:20:00,57.65,57.67,57.64,57.67,6200.0,31.8968,31.9079,31.8913,31.9079,6200.0
2005-06-06 11:25:00,57.68,57.68,57.55,57.59,31100.0,31.9134,31.9134,31.8415,31.8636,31100.0
2005-06-06 11:30:00,57.59,57.64,57.55,57.58,18700.0,31.8636,31.8913,31.8415,31.8581,18700.0
2005-06-06 11:35:00,57.58,57.58,57.5,57.51,35600.0,31.8581,31.8581,31.8138,31.8194,35600.0
2005-06-06 11:40:00,57.5,57.57,57.47,57.54,37400.0,31.8138,31.8526,31.7972,31.836,37400.0
2005-06-06 11:45:00,57.52,57.56,57.5,57.55,12700.0,31.8249,31.847,31.8138,31.8415,12700.0
2005-06-06 11:50:00,57.52,57.56,57.51,57.56,10600.0,31.8249,31.847,31.8194,31.847,10600.0
2005-06-06 11:55:00,57.56,57.59,57.53,57.57,14300.0,31.847,31.8636,31.8304,31.8526,14300.0
2005-06-06 12:00:00,57.57,57.59,57.56,57.57,24400.0,31.8526,31.8636,31.847,31.8526,24400.0
2005-06-06 12:05:00,57.56,57.59,57.56,57.57,14300.0,31.847,31.8636,31.847,31.8526,14300.0
2005-06-06 12:10:00,57.57,57.58,57.56,57.57,11200.0,31.8526,31.8581,31.847,31.8526,11200.0
2005-06-06 12:15:00,57.56,57.58,57.55,57.58,28900.0,31.847,31.8581,31.8415,31.8581,28900.0
2005-06-06 12:20:00,57.58,57.59,57.57,57.59,28000.0,31.8581,31.8636,31.8526,31.8636,28000.0
2005-06-06 12:25:00,57.59,57.63,57.57,57.62,13800.0,31.8636,31.8858,31.8526,31.8802,13800.0
2005-06-06 12:30:00,57.62,57.68,57.62,57.68,5700.0,31.8802,31.9134,31.8802,31.9134,5700.0
2005-06-06 12:35:00,57.68,57.68,57.64,57.64,3600.0,31.9134,31.9134,31.8913,31.8913,3600.0
2005-06-06 12:40:00,57.64,57.64,57.55,57.57,15500.0,31.8913,31.8913,31.8415,31.8526,15500.0
2005-06-06 12:45:00,57.57,57.73,57.57,57.73,7200.0,31.8526,31.9411,31.8526,31.9411,7200.0
2005-06-06 12:50:00,57.6,57.72,57.6,57.65,23800.0,31.8692,31.9356,31.8692,31.8968,23800.0
2005-06-06 12:55:00,57.65,57.68,57.63,57.64,13600.0,31.8968,31.9134,31.8858,31.8913,13600.0
2005-06-06 13:00:00,57.64,57.67,57.62,57.63,7700.0,31.8913,31.9079,31.8802,31.8858,7700.0
2005-06-06 13:05:00,57.64,57.64,57.55,57.56,8300.0,31.8913,31.8913,31.8415,31.847,8300.0
2005-06-06 13:10:00,57.56,57.63,57.56,57.61,8800.0,31.847,31.8858,31.847,31.8747,8800.0
2005-06-06 13:15:00,57.61,57.65,57.6,57.64,10000.0,31.8747,31.8968,31.8692,31.8913,10000.0
2005-06-06 13:20:00,57.64,57.64,57.62,57.63,8500.0,31.8913,31.8913,31.8802,31.8858,8500.0
2005-06-06 13:25:00,57.62,57.64,57.62,57.64,12700.0,31.8802,31.8913,31.8802,31.8913,12700.0
2005-06-06 13:30:00,57.63,57.64,57.59,57.59,17900.0,31.8858,31.8913,31.8636,31.8636,17900.0
2005-06-06 13:35:00,57.59,57.65,57.59,57.65,11200.0,31.8636,31.8968,31.8636,31.8968,11200.0
2005-06-06 13:40:00,57.63,57.64,57.59,57.59,11600.0,31.8858,31.8913,31.8636,31.8636,11600.0
2005-06-06 13:45:00,57.59,57.64,57.59,57.63,13200.0,31.8636,31.8913,31.8636,31.8858,13200.0
2005-06-06 13:50:00,57.64,57.65,57.57,57.58,15300.0,31.8913,31.8968,31.8526,31.8581,15300.0
2005-06-06 13:55:00,57.58,57.65,57.58,57.63,19300.0,31.8581,31.8968,31.8581,31.8858,19300.0
2005-06-06 14:00:00,57.64,57.65,57.59,57.65,21100.0,31.8913,31.8968,31.8636,31.8968,21100.0
2005-06-06 14:05:00,57.66,57.78,57.66,57.74,35400.0,31.9024,31.9688,31.9024,31.9466,35400.0
2005-06-06 14:10:00,57.74,57.76,57.69,57.74,11100.0,31.9466,31.9577,31.919,31.9466,11100.0
2005-06-06 14:15:00,57.74,57.76,57.73,57.75,11500.0,31.9466,31.9577,31.9411,31.9522,11500.0
2005-06-06 14:20:00,57.75,57.78,57.74,57.78,12400.0,31.9522,31.9688,31.9466,31.9688,12400.0
2005-06-06 14:25:00,57.78,57.81,57.77,57.78,13100.0,31.9688,31.9854,31.9632,31.9688,13100.0
2005-06-06 14:30:00,57.78,57.87,57.77,57.82,16600.0,31.9688,32.0185,31.9632,31.9909,16600.0
2005-06-06 14:35:00,57.84,57.89,57.83,57.87,84100.0,32.002,32.0296,31.9964,32.0185,84100.0
2005-06-06 14:40:00,57.87,57.88,57.78,57.79,18500.0,32.0185,32.0241,31.9688,31.9743,18500.0
2005-06-06 14:45:00,57.79,57.85,57.74,57.74,22600.0,31.9743,32.0075,31.9466,31.9466,22600.0
2005-06-06 14:50:00,57.74,57.78,57.73,57.76,32400.0,31.9466,31.9688,31.9411,31.9577,32400.0
2005-06-06 14:55:00,57.76,57.76,57.72,57.74,11200.0,31.9577,31.9577,31.9356,31.9466,11200.0
2005-06-06 15:00:00,57.74,57.8,57.7,57.74,16700.0,31.9466,31.9798,31.9245,31.9466,16700.0
2005-06-06 15:05:00,57.73,57.73,57.65,57.68,24700.0,31.9411,31.9411,31.8968,31.9134,24700.0
2005-06-06 15:10:00,57.68,57.76,57.67,57.72,17400.0,31.9134,31.9577,31.9079,31.9356,17400.0
2005-06-06 15:15:00,57.72,57.72,57.68,57.68,27200.0,31.9356,31.9356,31.9134,31.9134,27200.0
2005-06-06 15:20:00,57.68,57.72,57.66,57.69,31600.0,31.9134,31.9356,31.9024,31.919,31600.0
2005-06-06 15:25:00,57.68,57.83,57.68,57.82,31400.0,31.9134,31.9964,31.9134,31.9909,31400.0
2005-06-06 15:30:00,57.83,57.87,57.82,57.85,40100.0,31.9964,32.0185,31.9909,32.0075,40100.0
2005-06-06 15:35:00,57.84,57.94,57.83,57.9,39300.0,32.002,32.0573,31.9964,32.0351,39300.0
2005-06-06 15:40:00,57.89,57.9,57.84,57.84,29600.0,32.0296,32.0351,32.002,32.002,29600.0
2005-06-06 15:45:00,57.84,57.85,57.78,57.82,47200.0,32.002,32.0075,31.9688,31.9909,47200.0
2005-06-06 15:50:00,57.82,57.85,57.78,57.8,87900.0,31.9909,32.0075,31.9688,31.9798,87900.0
2005-06-06 15:55:00,57.79,57.81,57.71,57.71,88700.0,31.9743,31.9854,31.93,31.93,88700.0
2005-06-07 09:30:00,58.13,58.13,57.99,58.05,141600.0,32.1624,32.1624,32.0849,32.1181,141600.0
2005-06-07 09:35:00,58.08,58.13,57.95,58.01,17100.0,32.1347,32.1624,32.0628,32.096,17100.0
2005-06-07 09:40:00,58.0,58.1,57.99,58.04,35700.0,32.0905,32.1458,32.0849,32.1126,35700.0
2005-06-07 09:45:00,58.05,58.25,58.05,58.25,80000.0,32.1181,32.2288,32.1181,32.2288,80000.0
2005-06-07 09:50:00,58.32,58.38,58.28,58.32,33300.0,32.2675,32.3007,32.2454,32.2675,33300.0
2005-06-07 09:55:00,58.32,58.36,58.3,58.32,36800.0,32.2675,32.2897,32.2565,32.2675,36800.0
2005-06-07 10:00:00,58.34,58.48,58.33,58.47,86100.0,32.2786,32.3561,32.2731,32.3505,86100.0
2005-06-07 10:05:00,58.46,58.68,58.46,58.67,75400.0,32.345,32.4667,32.345,32.4612,75400.0
2005-06-07 10:10:00,58.65,58.89,58.5,58.7,80200.0,32.4501,32.5829,32.3671,32.4778,80200.0
2005-06-07 10:15:00,58.71,58.78,58.7,58.71,37000.0,32.4833,32.522,32.4778,32.4833,37000.0
2005-06-07 10:20:00,58.71,58.71,58.62,58.67,54400.0,32.4833,32.4833,32.4335,32.4612,54400.0
2005-06-07 10:25:00,58.67,58.85,58.67,58.84,48800.0,32.4612,32.5608,32.4612,32.5552,48800.0
2005-06-07 10:30:00,58.85,58.93,58.77,58.77,58900.0,32.5608,32.605,32.5165,32.5165,58900.0
2005-06-07 10:35:00,58.77,58.81,58.67,58.81,25900.0,32.5165,32.5386,32.4612,32.5386,25900.0
2005-06-07 10:40:00,58.81,58.81,58.76,58.77,15800.0,32.5386,32.5386,32.511,32.5165,15800.0
2005-06-07 10:45:00,58.77,58.77,58.71,58.75,22800.0,32.5165,32.5165,32.4833,32.5054,22800.0
2005-06-07 10:50:00,58.75,58.76,58.73,58.74,139300.0,32.5054,32.511,32.4944,32.4999,139300.0
2005-06-07 10:55:00,58.73,58.74,58.63,58.68,37100.0,32.4944,32.4999,32.439,32.4667,37100.0
2005-06-07 11:00:00,58.69,58.69,58.54,58.55,33100.0,32.4722,32.4722,32.3892,32.3948,33100.0
2005-06-07 11:05:00,58.54,58.68,58.53,58.59,59000.0,32.3892,32.4667,32.3837,32.4169,59000.0
2005-06-07 11:10:00,58.6,58.64,58.58,58.6,33700.0,32.4224,32.4446,32.4114,32.4224,33700.0
2005-06-07 11:15:00,58.6,58.6,58.45,58.46,58000.0,32.4224,32.4224,32.3395,32.345,58000.0
2005-06-07 11:20:00,58.45,58.53,58.45,58.5,37700.0,32.3395,32.3837,32.3395,32.3671,37700.0
2005-06-07 11:25:00,58.45,58.51,58.44,58.49,20300.0,32.3395,32.3727,32.3339,32.3616,20300.0
2005-06-07 11:30:00,58.48,58.57,58.47,58.49,31800.0,32.3561,32.4058,32.3505,32.3616,31800.0
2005-06-07 11:35:00,58.5,58.5,58.43,58.48,29600.0,32.3671,32.3671,32.3284,32.3561,29600.0
2005-06-07 11:40:00,58.46,58.48,58.4,58.43,19400.0,32.345,32.3561,32.3118,32.3284,19400.0
2005-06-07 11:45:00,58.44,58.59,58.44,58.55,19300.0,32.3339,32.4169,32.3339,32.3948,19300.0
2005-06-07 11:50:00,58.58,58.64,58.57,58.64,18000.0,32.4114,32.4446,32.4058,32.4446,18000.0
2005-06-07 11:55:00,58.64,58.7,58.64,58.65,32200.0,32.4446,32.4778,32.4446,32.4501,32200.0
2005-06-07 12:00:00,58.65,58.69,58.61,58.61,29800.0,32.4501,32.4722,32.428,32.428,29800.0
2005-06-07 12:05:00,58.61,58.72,58.58,58.7,38200.0,32.428,32.4888,32.4114,32.4778,38200.0
2005-06-07 12:10:00,58.71,58.71,58.61,58.66,20100.0,32.4833,32.4833,32.428,32.4556,20100.0
2005-06-07 12:15:00,58.66,58.68,58.64,58.64,11600.0,32.4556,32.4667,32.4446,32.4446,11600.0
2005-06-07 12:20:00,58.64,58.65,58.58,58.63,17700.0,32.4446,32.4501,32.4114,32.439,17700.0
2005-06-07 12:25:00,58.64,58.68,58.62,58.64,17900.0,32.4446,32.4667,32.4335,32.4446,17900.0
2005-06-07 12:30:00,58.63,58.7,58.62,58.69,37600.0,32.439,32.4778,32.4335,32.4722,37600.0
2005-06-07 12:35:00,58.71,58.75,58.67,58.67,16600.0,32.4833,32.5054,32.4612,32.4612,16600.0
2005-06-07 12:40:00,58.67,58.71,58.65,58.67,9200.0,32.4612,32.4833,32.4501,32.4612,9200.0
2005-06-07 12:45:00,58.66,58.71,58.64,58.71,13400.0,32.4556,32.4833,32.4446,32.4833,13400.0
2005-06-07 12:50:00,58.7,58.7,58.66,58.68,4300.0,32.4778,32.4778,32.4556,32.4667,4300.0
2005-06-07 12:55:00,58.68,58.79,58.68,58.78,18500.0,32.4667,32.5276,32.4667,32.522,18500.0
2005-06-07 13:00:00,58.77,58.78,58.69,58.73,27900.0,32.5165,32.522,32.4722,32.4944,27900.0
2005-06-07 13:05:00,58.73,58.73,58.67,58.7,19400.0,32.4944,32.4944,32.4612,32.4778,19400.0
2005-06-07 13:10:00,58.69,58.73,58.67,58.67,11500.0,32.4722,32.4944,32.4612,32.4612,11500.0
2005-06-07 13:15:00,58.66,58.66,58.63,58.63,11200.0,32.4556,32.4556,32.439,32.439,11200.0
2005-06-07 13:20:00,58.64,58.7,58.57,58.59,34200.0,32.4446,32.4778,32.4058,32.4169,34200.0
2005-06-07 13:25:00,58.59,58.61,58.57,58.6,17700.0,32.4169,32.428,32.4058,32.4224,17700.0
2005-06-07 13:30:00,58.6,58.6,58.56,58.57,9900.0,32.4224,32.4224,32.4003,32.4058,9900.0
2005-06-07 13:35:00,58.58,58.67,58.57,58.64,18800.0,32.4114,32.4612,32.4058,32.4446,18800.0
2005-06-07 13:40:00,58.64,58.64,58.49,58.6,27500.0,32.4446,32.4446,32.3616,32.4224,27500.0
2005-06-07 13:45:00,58.61,58.62,58.58,58.58,12100.0,32.428,32.4335,32.4114,32.4114,12100.0
2005-06-07 13:50:00,58.6,58.63,58.55,58.63,22000.0,32.4224,32.439,32.3948,32.439,22000.0
2005-06-07 13:55:00,58.63,58.63,58.56,58.6,15400.0,32.439,32.439,32.4003,32.4224,15400.0
2005-06-07 14:00:00,58.58,58.58,58.5,58.5,24500.0,32.4114,32.4114,32.3671,32.3671,24500.0
2005-06-07 14:05:00,58.51,58.6,58.5,58.55,33500.0,32.3727,32.4224,32.3671,32.3948,33500.0
2005-06-07 14:10:00,58.56,58.56,58.35,58.37,46400.0,32.4003,32.4003,32.2841,32.2952,46400.0
2005-06-07 14:15:00,58.36,58.53,58.35,58.53,48800.0,32.2897,32.3837,32.2841,32.3837,48800.0
2005-06-07 14:20:00,58.53,58.53,58.45,58.5,21900.0,32.3837,32.3837,32.3395,32.3671,21900.0
2005-06-07 14:25:00,58.5,58.56,58.44,58.48,37100.0,32.3671,32.4003,32.3339,32.3561,37100.0
2005-06-07 14:30:00,58.49,58.52,58.48,58.49,21000.0,32.3616,32.3782,32.3561,32.3616,21000.0
2005-06-07 14:35:00,58.5,58.65,58.5,58.61,59000.0,32.3671,32.4501,32.3671,32.428,59000.0
2005-06-07 14:40:00,58.6,58.75,58.52,58.54,39700.0,32.4224,32.5054,32.3782,32.3892,39700.0
2005-06-07 14:45:00,58.54,58.54,58.42,58.44,34000.0,32.3892,32.3892,32.3229,32.3339,34000.0
2005-06-07 14:50:00,58.44,58.52,58.44,58.51,26200.0,32.3339,32.3782,32.3339,32.3727,26200.0
2005-06-07 14:55:00,58.52,58.52,58.43,58.43,20300.0,32.3782,32.3782,32.3284,32.3284,20300.0
2005-06-07 15:00:00,58.44,58.49,58.32,58.32,26100.0,32.3339,32.3616,32.2675,32.2675,26100.0
2005-06-07 15:05:00,58.32,58.34,58.24,58.32,38300.0,32.2675,32.2786,32.2233,32.2675,38300.0
2005-06-07 15:10:00,58.32,58.34,58.21,58.28,33600.0,32.2675,32.2786,32.2067,32.2454,33600.0
2005-06-07 15:15:00,58.27,58.34,58.21,58.29,29600.0,32.2399,32.2786,32.2067,32.2509,29600.0
2005-06-07 15:20:00,58.29,58.31,58.21,58.25,19400.0,32.2509,32.262,32.2067,32.2288,19400.0
2005-06-07 15:25:00,58.28,58.28,58.14,58.15,45200.0,32.2454,32.2454,32.1679,32.1735,45200.0
2005-06-07 15:30:00,58.14,58.19,58.05,58.18,58300.0,32.1679,32.1956,32.1181,32.1901,58300.0
2005-06-07 15:35:00,58.18,58.22,58.1,58.11,43700.0,32.1901,32.2122,32.1458,32.1513,43700.0
2005-06-07 15:40:00,58.11,58.11,57.96,57.96,52700.0,32.1513,32.1513,32.0683,32.0683,52700.0
2005-06-07 15:45:00,57.95,58.02,57.93,57.99,59300.0,32.0628,32.1015,32.0517,32.0849,59300.0
2005-06-07 15:50:00,57.97,58.06,57.65,57.74,137500.0,32.0739,32.1237,31.8968,31.9466,137500.0
2005-06-07 15:55:00,57.74,57.76,57.69,57.72,255500.0,31.9466,31.9577,31.919,31.9356,255500.0
2005-06-08 09:30:00,58.0,58.04,57.73,57.77,75500.0,32.0905,32.1126,31.9411,31.9632,75500.0
2005-06-08 09:35:00,57.77,57.87,57.66,57.69,25900.0,31.9632,32.0185,31.9024,31.919,25900.0
2005-06-08 09:40:00,57.67,57.69,57.36,57.44,46800.0,31.9079,31.919,31.7364,31.7806,46800.0
2005-06-08 09:45:00,57.45,57.46,57.23,57.37,71300.0,31.7862,31.7917,31.6644,31.7419,71300.0
2005-06-08 09:50:00,57.37,57.38,57.3,57.3,58500.0,31.7419,31.7474,31.7032,31.7032,58500.0
2005-06-08 09:55:00,57.3,57.31,57.26,57.29,89200.0,31.7032,31.7087,31.681,31.6976,89200.0
2005-06-08 10:00:00,57.29,57.35,57.25,57.29,47300.0,31.6976,31.7308,31.6755,31.6976,47300.0
2005-06-08 10:05:00,57.3,57.34,57.27,57.29,46800.0,31.7032,31.7253,31.6866,31.6976,46800.0
2005-06-08 10:10:00,57.29,57.3,57.22,57.23,33500.0,31.6976,31.7032,31.6589,31.6644,33500.0
2005-06-08 10:15:00,57.24,57.28,57.23,57.26,25600.0,31.67,31.6921,31.6644,31.681,25600.0
2005-06-08 10:20:00,57.26,57.29,57.22,57.29,46000.0,31.681,31.6976,31.6589,31.6976,46000.0
2005-06-08 10:25:00,57.29,57.3,57.24,57.24,48700.0,31.6976,31.7032,31.67,31.67,48700.0
2005-06-08 10:30:00,57.24,57.24,57.15,57.15,38400.0,31.67,31.67,31.6202,31.6202,38400.0
2005-06-08 10:35:00,57.15,57.15,57.1,57.13,46300.0,31.6202,31.6202,31.5925,31.6091,46300.0
2005-06-08 10:40:00,57.13,57.18,57.12,57.17,46600.0,31.6091,31.6368,31.6036,31.6313,46600.0
2005-06-08 10:45:00,57.19,57.32,57.19,57.28,41500.0,31.6423,31.7142,31.6423,31.6921,41500.0
2005-06-08 10:50:00,57.27,57.39,57.25,57.33,40900.0,31.6866,31.753,31.6755,31.7198,40900.0
2005-06-08 10:55:00,57.33,57.45,57.32,57.41,54800.0,31.7198,31.7862,31.7142,31.764,54800.0
2005-06-08 11:00:00,57.4,57.43,57.36,57.4,77000.0,31.7585,31.7751,31.7364,31.7585,77000.0
2005-06-08 11:05:00,57.41,57.44,57.29,57.29,26900.0,31.764,31.7806,31.6976,31.6976,26900.0
2005-06-08 11:10:00,57.31,57.39,57.3,57.38,166500.0,31.7087,31.753,31.7032,31.7474,166500.0
2005-06-08 11:15:00,57.38,57.4,57.35,57.4,56600.0,31.7474,31.7585,31.7308,31.7585,56600.0
2005-06-08 11:20:00,57.39,57.46,57.38,57.42,18400.0,31.753,31.7917,31.7474,31.7696,18400.0
2005-06-08 11:25:00,57.41,57.5,57.24,57.5,48700.0,31.764,31.8138,31.67,31.8138,48700.0
2005-06-08 11:30:00,57.53,57.55,57.52,57.55,54800.0,31.8304,31.8415,31.8249,31.8415,54800.0
2005-06-08 11:35:00,57.54,57.54,57.46,57.49,42000.0,31.836,31.836,31.7917,31.8083,42000.0
2005-06-08 11:40:00,57.5,57.53,57.49,57.49,17500.0,31.8138,31.8304,31.8083,31.8083,17500.0
2005-06-08 11:45:00,57.5,57.57,57.47,57.47,36400.0,31.8138,31.8526,31.7972,31.7972,36400.0
2005-06-08 11:50:00,57.46,57.47,57.41,57.44,28900.0,31.7917,31.7972,31.764,31.7806,28900.0
2005-06-08 11:55:00,57.44,57.48,57.37,57.4,41800.0,31.7806,31.8028,31.7419,31.7585,41800.0
2005-06-08 12:00:00,57.42,57.47,57.41,57.47,22600.0,31.7696,31.7972,31.764,31.7972,22600.0
2005-06-08 12:05:00,57.48,57.48,57.41,57.41,12000.0,31.8028,31.8028,31.764,31.764,12000.0
2005-06-08 12:10:00,57.4,57.45,57.39,57.45,62100.0,31.7585,31.7862,31.753,31.7862,62100.0
2005-06-08 12:15:00,57.46,57.5,57.43,57.49,65900.0,31.7917,31.8138,31.7751,31.8083,65900.0
2005-06-08 12:20:00,57.49,57.52,57.48,57.52,39900.0,31.8083,31.8249,31.8028,31.8249,39900.0
2005-06-08 12:25:00,57.51,57.53,57.51,57.53,7000.0,31.8194,31.8304,31.8194,31.8304,7000.0
2005-06-08 12:30:00,57.52,57.6,57.52,57.56,57200.0,31.8249,31.8692,31.8249,31.847,57200.0
2005-06-08 12:35:00,57.57,57.7,57.57,57.7,35600.0,31.8526,31.9245,31.8526,31.9245,35600.0
2005-06-08 12:40:00,57.68,57.75,57.68,57.68,27400.0,31.9134,31.9522,31.9134,31.9134,27400.0
2005-06-08 12:45:00,57.67,57.69,57.67,57.69,7600.0,31.9079,31.919,31.9079,31.919,7600.0
2005-06-08 12:50:00,57.69,57.73,57.69,57.72,16300.0,31.919,31.9411,31.919,31.9356,16300.0
2005-06-08 12:55:00,57.72,57.73,57.63,57.63,23800.0,31.9356,31.9411,31.8858,31.8858,23800.0
2005-06-08 13:00:00,57.64,57.67,57.61,57.67,10500.0,31.8913,31.9079,31.8747,31.9079,10500.0
2005-06-08 13:05:00,57.67,57.67,57.65,57.65,16600.0,31.9079,31.9079,31.8968,31.8968,16600.0
2005-06-08 13:10:00,57.65,57.66,57.61,57.62,21800.0,31.8968,31.9024,31.8747,31.8802,21800.0
2005-06-08 13:15:00,57.62,57.65,57.6,57.63,8000.0,31.8802,31.8968,31.8692,31.8858,8000.0
2005-06-08 13:20:00,57.63,57.68,57.62,57.68,37500.0,31.8858,31.9134,31.8802,31.9134,37500.0
2005-06-08 13:25:00,57.67,57.7,57.66,57.68,43600.0,31.9079,31.9245,31.9024,31.9134,43600.0
2005-06-08 13:30:00,57.67,57.67,57.61,57.63,19700.0,31.9079,31.9079,31.8747,31.8858,19700.0
2005-06-08 13:35:00,57.63,57.65,57.57,57.57,55600.0,31.8858,31.8968,31.8526,31.8526,55600.0
2005-06-08 13:40:00,57.57,57.62,57.57,57.6,13400.0,31.8526,31.8802,31.8526,31.8692,13400.0
2005-06-08 13:45:00,57.6,57.6,57.52,57.52,42300.0,31.8692,31.8692,31.8249,31.8249,42300.0
2005-06-08 13:50:00,57.54,57.54,57.4,57.41,26200.0,31.836,31.836,31.7585,31.764,26200.0
2005-06-08 13:55:00,57.41,57.51,57.41,57.5,29800.0,31.764,31.8194,31.764,31.8138,29800.0
2005-06-08 14:00:00,57.5,57.5,57.46,57.47,15100.0,31.8138,31.8138,31.7917,31.7972,15100.0
2005-06-08 14:05:00,57.48,57.5,57.41,57.45,109500.0,31.8028,31.8138,31.764,31.7862,109500.0
2005-06-08 14:10:00,57.43,57.45,57.36,57.43,19300.0,31.7751,31.7862,31.7364,31.7751,19300.0
2005-06-08 14:15:00,57.45,57.46,57.41,57.44,7700.0,31.7862,31.7917,31.764,31.7806,7700.0
2005-06-08 14:20:00,57.42,57.48,57.42,57.46,8200.0,31.7696,31.8028,31.7696,31.7917,8200.0
2005-06-08 14:25:00,57.46,57.48,57.44,57.47,21800.0,31.7917,31.8028,31.7806,31.7972,21800.0
2005-06-08 14:30:00,57.45,57.46,57.42,57.44,112000.0,31.7862,31.7917,31.7696,31.7806,112000.0
2005-06-08 14:35:00,57.43,57.44,57.41,57.43,13000.0,31.7751,31.7806,31.764,31.7751,13000.0
2005-06-08 14:40:00,57.43,57.44,57.39,57.4,19600.0,31.7751,31.7806,31.753,31.7585,19600.0
2005-06-08 14:45:00,57.38,57.41,57.38,57.38,16700.0,31.7474,31.764,31.7474,31.7474,16700.0
2005-06-08 14:50:00,57.37,57.38,57.33,57.38,50600.0,31.7419,31.7474,31.7198,31.7474,50600.0
2005-06-08 14:55:00,57.37,57.37,57.3,57.3,28900.0,31.7419,31.7419,31.7032,31.7032,28900.0
2005-06-08 15:00:00,57.31,57.31,57.25,57.25,24000.0,31.7087,31.7087,31.6755,31.6755,24000.0
2005-06-08 15:05:00,57.26,57.27,57.22,57.22,150800.0,31.681,31.6866,31.6589,31.6589,150800.0
2005-06-08 15:10:00,57.23,57.27,57.22,57.26,23500.0,31.6644,31.6866,31.6589,31.681,23500.0
2005-06-08 15:15:00,57.27,57.29,57.26,57.28,12300.0,31.6866,31.6976,31.681,31.6921,12300.0
2005-06-08 15:20:00,57.28,57.32,57.25,57.29,16300.0,31.6921,31.7142,31.6755,31.6976,16300.0
2005-06-08 15:25:00,57.28,57.29,57.24,57.25,21800.0,31.6921,31.6976,31.67,31.6755,21800.0
2005-06-08 15:30:00,57.24,57.26,57.23,57.24,27000.0,31.67,31.681,31.6644,31.67,27000.0
2005-06-08 15:35:00,57.24,57.26,57.22,57.24,47800.0,31.67,31.681,31.6589,31.67,47800.0
2005-06-08 15:40:00,57.25,57.27,57.24,57.24,73900.0,31.6755,31.6866,31.67,31.67,73900.0
2005-06-08 15:45:00,57.25,57.34,57.24,57.33,66500.0,31.6755,31.7253,31.67,31.7198,66500.0
2005-06-08 15:50:00,57.34,57.37,57.33,57.37,43700.0,31.7253,31.7419,31.7198,31.7419,43700.0
2005-06-08 15:55:00,57.36,57.38,57.32,57.34,73800.0,31.7364,31.7474,31.7142,31.7253,73800.0
2005-06-09 09:30:00,57.48,57.75,57.36,57.67,85000.0,31.8028,31.9522,31.7364,31.9079,85000.0
2005-06-09 09:35:00,57.6,57.6,57.46,57.51,32400.0,31.8692,31.8692,31.7917,31.8194,32400.0
2005-06-09 09:40:00,57.51,57.56,57.48,57.5,72400.0,31.8194,31.847,31.8028,31.8138,72400.0
2005-06-09 09:45:00,57.51,57.59,57.48,57.49,41000.0,31.8194,31.8636,31.8028,31.8083,41000.0
2005-06-09 09:50:00,57.48,57.56,57.48,57.51,73200.0,31.8028,31.847,31.8028,31.8194,73200.0
2005-06-09 09:55:00,57.51,57.69,57.51,57.66,64300.0,31.8194,31.919,31.8194,31.9024,64300.0
2005-06-09 10:00:00,57.67,57.67,57.53,57.53,92000.0,31.9079,31.9079,31.8304,31.8304,92000.0
2005-06-09 10:05:00,57.54,57.7,57.54,57.65,55400.0,31.836,31.9245,31.836,31.8968,55400.0
2005-06-09 10:10:00,57.64,57.65,57.5,57.56,48900.0,31.8913,31.8968,31.8138,31.847,48900.0
2005-06-09 10:15:00,57.56,57.64,57.49,57.49,98500.0,31.847,31.8913,31.8083,31.8083,98500.0
2005-06-09 10:20:00,57.5,57.51,57.36,57.4,78800.0,31.8138,31.8194,31.7364,31.7585,78800.0
2005-06-09 10:25:00,57.4,57.41,57.36,57.4,19900.0,31.7585,31.764,31.7364,31.7585,19900.0
2005-06-09 10:30:00,57.41,57.43,57.38,57.42,13500.0,31.764,31.7751,31.7474,31.7696,13500.0
2005-06-09 10:35:00,57.42,57.42,57.38,57.42,13100.0,31.7696,31.7696,31.7474,31.7696,13100.0
2005-06-09 10:40:00,57.41,57.41,57.36,57.36,23100.0,31.764,31.764,31.7364,31.7364,23100.0
2005-06-09 10:45:00,57.37,57.4,57.34,57.4,44700.0,31.7419,31.7585,31.7253,31.7585,44700.0
2005-06-09 10:50:00,57.41,57.48,57.4,57.47,14100.0,31.764,31.8028,31.7585,31.7972,14100.0
2005-06-09 10:55:00,57.45,57.48,57.43,57.45,13700.0,31.7862,31.8028,31.7751,31.7862,13700.0
2005-06-09 11:00:00,57.45,57.46,57.4,57.4,30300.0,31.7862,31.7917,31.7585,31.7585,30300.0
2005-06-09 11:05:00,57.4,57.45,57.37,57.4,18500.0,31.7585,31.7862,31.7419,31.7585,18500.0
2005-06-09 11:10:00,57.38,57.4,57.33,57.38,62600.0,31.7474,31.7585,31.7198,31.7474,62600.0
2005-06-09 11:15:00,57.4,57.4,57.34,57.35,33300.0,31.7585,31.7585,31.7253,31.7308,33300.0
2005-06-09 11:20:00,57.35,57.35,57.3,57.33,84200.0,31.7308,31.7308,31.7032,31.7198,84200.0
2005-06-09 11:25:00,57.33,57.33,57.29,57.3,34200.0,31.7198,31.7198,31.6976,31.7032,34200.0
2005-06-09 11:30:00,57.31,57.35,57.3,57.35,28500.0,31.7087,31.7308,31.7032,31.7308,28500.0
2005-06-09 11:35:00,57.33,57.4,57.33,57.36,50900.0,31.7198,31.7585,31.7198,31.7364,50900.0
2005-06-09 11:40:00,57.35,57.47,57.35,57.4,55500.0,31.7308,31.7972,31.7308,31.7585,55500.0
2005-06-09 11:45:00,57.4,57.4,57.36,57.38,34100.0,31.7585,31.7585,31.7364,31.7474,34100.0
2005-06-09 11:50:00,57.39,57.42,57.37,57.39,212000.0,31.753,31.7696,31.7419,31.753,212000.0
2005-06-09 11:55:00,57.39,57.39,57.36,57.37,18400.0,31.753,31.753,31.7364,31.7419,18400.0
2005-06-09 12:00:00,57.36,57.38,57.32,57.33,58800.0,31.7364,31.7474,31.7142,31.7198,58800.0
2005-06-09 12:05:00,57.32,57.43,57.32,57.43,23100.0,31.7142,31.7751,31.7142,31.7751,23100.0
2005-06-09 12:10:00,57.43,57.43,57.39,57.4,15100.0,31.7751,31.7751,31.753,31.7585,15100.0
2005-06-09 12:15:00,57.41,57.41,57.31,57.35,34300.0,31.764,31.764,31.7087,31.7308,34300.0
2005-06-09 12:20:00,57.35,57.39,57.35,57.39,11200.0,31.7308,31.753,31.7308,31.753,11200.0
2005-06-09 12:25:00,57.38,57.41,57.38,57.41,68700.0,31.7474,31.764,31.7474,31.764,68700.0
2005-06-09 12:30:00,57.41,57.48,57.4,57.45,32300.0,31.764,31.8028,31.7585,31.7862,32300.0
2005-06-09 12:35:00,57.45,57.46,57.39,57.42,32600.0,31.7862,31.7917,31.753,31.7696,32600.0
2005-06-09 12:40:00,57.41,57.46,57.38,57.43,37000.0,31.764,31.7917,31.7474,31.7751,37000.0
2005-06-09 12:45:00,57.45,57.45,57.38,57.38,26500.0,31.7862,31.7862,31.7474,31.7474,26500.0
2005-06-09 12:50:00,57.39,57.4,57.36,57.39,10400.0,31.753,31.7585,31.7364,31.753,10400.0
2005-06-09 12:55:00,57.39,57.42,57.39,57.39,11300.0,31.753,31.7696,31.753,31.753,11300.0
2005-06-09 13:00:00,57.39,57.39,57.33,57.34,6100.0,31.753,31.753,31.7198,31.7253,6100.0
2005-06-09 13:05:00,57.34,57.35,57.33,57.35,11900.0,31.7253,31.7308,31.7198,31.7308,11900.0
2005-06-09 13:10:00,57.33,57.34,57.33,57.33,2800.0,31.7198,31.7253,31.7198,31.7198,2800.0
2005-06-09 13:15:00,57.33,57.33,57.25,57.25,42300.0,31.7198,31.7198,31.6755,31.6755,42300.0
2005-06-09 13:20:00,57.25,57.25,57.16,57.17,54300.0,31.6755,31.6755,31.6257,31.6313,54300.0
2005-06-09 13:25:00,57.18,57.18,57.12,57.12,37600.0,31.6368,31.6368,31.6036,31.6036,37600.0
2005-06-09 13:30:00,57.12,57.16,57.11,57.13,34700.0,31.6036,31.6257,31.5981,31.6091,34700.0
2005-06-09 13:35:00,57.12,57.17,57.11,57.11,108800.0,31.6036,31.6313,31.5981,31.5981,108800.0
2005-06-09 13:40:00,57.11,57.11,57.06,57.06,57400.0,31.5981,31.5981,31.5704,31.5704,57400.0
2005-06-09 13:45:00,57.06,57.07,57.06,57.06,7200.0,31.5704,31.5759,31.5704,31.5704,7200.0
2005-06-09 13:50:00,57.06,57.06,56.95,56.97,109500.0,31.5704,31.5704,31.5095,31.5206,109500.0
2005-06-09 13:55:00,56.99,57.03,56.96,56.96,40700.0,31.5317,31.5538,31.5151,31.5151,40700.0
2005-06-09 14:00:00,56.97,57.02,56.95,57.02,60000.0,31.5206,31.5483,31.5095,31.5483,60000.0
2005-06-09 14:05:00,57.02,57.12,57.02,57.07,24200.0,31.5483,31.6036,31.5483,31.5759,24200.0
2005-06-09 14:10:00,57.08,57.14,57.05,57.08,15100.0,31.5815,31.6147,31.5649,31.5815,15100.0
2005-06-09 14:15:00,57.08,57.14,57.08,57.08,18300.0,31.5815,31.6147,31.5815,31.5815,18300.0
2005-06-09 14:20:00,57.09,57.09,57.01,57.04,26800.0,31.587,31.587,31.5427,31.5593,26800.0
2005-06-09 14:25:00,57.04,57.05,57.0,57.01,19200.0,31.5593,31.5649,31.5372,31.5427,19200.0
2005-06-09 14:30:00,57.02,57.02,56.95,57.0,73600.0,31.5483,31.5483,31.5095,31.5372,73600.0
2005-06-09 14:35:00,57.01,57.02,56.96,57.02,38300.0,31.5427,31.5483,31.5151,31.5483,38300.0
2005-06-09 14:40:00,57.01,57.12,57.0,57.02,19800.0,31.5427,31.6036,31.5372,31.5483,19800.0
2005-06-09 14:45:00,57.02,57.12,57.02,57.06,12900.0,31.5483,31.6036,31.5483,31.5704,12900.0
2005-06-09 14:50:00,57.05,57.12,57.05,57.09,20200.0,31.5649,31.6036,31.5649,31.587,20200.0
2005-06-09 14:55:00,57.08,57.12,57.06,57.12,14900.0,31.5815,31.6036,31.5704,31.6036,14900.0
2005-06-09 15:00:00,57.11,57.19,57.08,57.18,23200.0,31.5981,31.6423,31.5815,31.6368,23200.0
2005-06-09 15:05:00,57.16,57.19,57.1,57.18,32600.0,31.6257,31.6423,31.5925,31.6368,32600.0
2005-06-09 15:10:00,57.18,57.2,57.17,57.17,27900.0,31.6368,31.6478,31.6313,31.6313,27900.0
2005-06-09 15:15:00,57.17,57.17,57.13,57.14,42200.0,31.6313,31.6313,31.6091,31.6147,42200.0
2005-06-09 15:20:00,57.13,57.14,57.08,57.08,20100.0,31.6091,31.6147,31.5815,31.5815,20100.0
2005-06-09 15:25:00,57.08,57.09,57.05,57.06,23000.0,31.5815,31.587,31.5649,31.5704,23000.0
2005-06-09 15:30:00,57.06,57.1,57.05,57.06,19900.0,31.5704,31.5925,31.5649,31.5704,19900.0
2005-06-09 15:35:00,57.06,57.08,57.0,57.02,51800.0,31.5704,31.5815,31.5372,31.5483,51800.0
2005-06-09 15:40:00,57.01,57.08,57.01,57.06,57200.0,31.5427,31.5815,31.5427,31.5704,57200.0
2005-06-09 15:45:00,57.05,57.17,57.05,57.16,68300.0,31.5649,31.6313,31.5649,31.6257,68300.0
2005-06-09 15:50:00,57.16,57.17,57.14,57.15,50300.0,31.6257,31.6313,31.6147,31.6202,50300.0
2005-06-09 15:55:00,57.16,57.16,57.06,57.1,65800.0,31.6257,31.6257,31.5704,31.5925,65800.0
2005-06-10 09:30:00,57.38,57.43,57.12,57.23,104000.0,31.7474,31.7751,31.6036,31.6644,104000.0
2005-06-10 09:35:00,57.24,57.29,57.18,57.28,65600.0,31.67,31.6976,31.6368,31.6921,65600.0
2005-06-10 09:40:00,57.27,57.52,57.25,57.51,65700.0,31.6866,31.8249,31.6755,31.8194,65700.0
2005-06-10 09:45:00,57.33,57.6,57.33,57.47,73400.0,31.7198,31.8692,31.7198,31.7972,73400.0
2005-06-10 09:50:00,57.47,57.49,57.24,57.36,36800.0,31.7972,31.8083,31.67,31.7364,36800.0
2005-06-10 09:55:00,57.37,57.42,57.35,57.4,28400.0,31.7419,31.7696,31.7308,31.7585,28400.0
2005-06-10 10:00:00,57.4,57.41,57.31,57.41,33300.0,31.7585,31.764,31.7087,31.764,33300.0
2005-06-10 10:05:00,57.38,57.4,57.23,57.25,31500.0,31.7474,31.7585,31.6644,31.6755,31500.0
2005-06-10 10:10:00,57.28,57.32,57.26,57.3,79900.0,31.6921,31.7142,31.681,31.7032,79900.0
2005-06-10 10:15:00,57.29,57.29,57.13,57.13,45800.0,31.6976,31.6976,31.6091,31.6091,45800.0
2005-06-10 10:20:00,57.12,57.2,57.12,57.18,34000.0,31.6036,31.6478,31.6036,31.6368,34000.0
2005-06-10 10:25:00,57.18,57.19,57.12,57.12,39800.0,31.6368,31.6423,31.6036,31.6036,39800.0
2005-06-10 10:30:00,57.13,57.14,57.06,57.08,41100.0,31.6091,31.6147,31.5704,31.5815,41100.0
2005-06-10 10:35:00,57.07,57.1,57.05,57.06,13300.0,31.5759,31.5925,31.5649,31.5704,13300.0
2005-06-10 10:40:00,57.06,57.08,57.0,57.0,32700.0,31.5704,31.5815,31.5372,31.5372,32700.0
2005-06-10 10:45:00,57.0,57.01,56.97,57.0,27900.0,31.5372,31.5427,31.5206,31.5372,27900.0
2005-06-10 10:50:00,57.0,57.08,57.0,57.07,16300.0,31.5372,31.5815,31.5372,31.5759,16300.0
2005-06-10 10:55:00,57.06,57.08,57.02,57.04,18500.0,31.5704,31.5815,31.5483,31.5593,18500.0
2005-06-10 11:00:00,57.04,57.05,57.02,57.03,23800.0,31.5593,31.5649,31.5483,31.5538,23800.0
2005-06-10 11:05:00,57.04,57.05,57.0,57.04,29100.0,31.5593,31.5649,31.5372,31.5593,29100.0
2005-06-10 11:10:00,57.04,57.06,57.03,57.06,7500.0,31.5593,31.5704,31.5538,31.5704,7500.0
2005-06-10 11:15:00,57.06,57.06,57.02,57.04,25300.0,31.5704,31.5704,31.5483,31.5593,25300.0
2005-06-10 11:20:00,57.03,57.03,57.0,57.01,16200.0,31.5538,31.5538,31.5372,31.5427,16200.0
2005-06-10 11:25:00,57.0,57.04,57.0,57.01,36300.0,31.5372,31.5593,31.5372,31.5427,36300.0
2005-06-10 11:30:00,57.01,57.03,57.0,57.03,11000.0,31.5427,31.5538,31.5372,31.5538,11000.0
2005-06-10 11:35:00,57.02,57.05,57.01,57.03,20700.0,31.5483,31.5649,31.5427,31.5538,20700.0
2005-06-10 11:40:00,57.03,57.05,56.95,56.95,29000.0,31.5538,31.5649,31.5095,31.5095,29000.0
2005-06-10 11:45:00,56.97,57.01,56.95,56.97,29400.0,31.5206,31.5427,31.5095,31.5206,29400.0
2005-06-10 11:50:00,56.97,57.04,56.96,56.99,17400.0,31.5206,31.5593,31.5151,31.5317,17400.0
2005-06-10 11:55:00,56.98,56.98,56.81,56.91,30000.0,31.5261,31.5261,31.4321,31.4874,30000.0
2005-06-10 12:00:00,56.91,56.95,56.86,56.9,25500.0,31.4874,31.5095,31.4597,31.4819,25500.0
2005-06-10 12:05:00,56.92,56.93,56.9,56.91,14700.0,31.4929,31.4985,31.4819,31.4874,14700.0
2005-06-10 12:10:00,56.9,56.9,56.86,56.87,14100.0,31.4819,31.4819,31.4597,31.4653,14100.0
2005-06-10 12:15:00,56.87,56.87,56.74,56.84,40800.0,31.4653,31.4653,31.3933,31.4487,40800.0
2005-06-10 12:20:00,56.85,56.85,56.79,56.83,12800.0,31.4542,31.4542,31.421,31.4431,12800.0
2005-06-10 12:25:00,56.83,56.91,56.82,56.87,22000.0,31.4431,31.4874,31.4376,31.4653,22000.0
2005-06-10 12:30:00,56.86,56.87,56.82,56.85,16700.0,31.4597,31.4653,31.4376,31.4542,16700.0
2005-06-10 12:35:00,56.85,56.92,56.83,56.89,37700.0,31.4542,31.4929,31.4431,31.4763,37700.0
2005-06-10 12:40:00,56.89,56.91,56.88,56.89,29400.0,31.4763,31.4874,31.4708,31.4763,29400.0
2005-06-10 12:45:00,56.89,56.9,56.88,56.89,21200.0,31.4763,31.4819,31.4708,31.4763,21200.0
2005-06-10 12:50:00,56.88,56.92,56.88,56.91,13400.0,31.4708,31.4929,31.4708,31.4874,13400.0
2005-06-10 12:55:00,56.9,56.92,56.85,56.88,9400.0,31.4819,31.4929,31.4542,31.4708,9400.0
2005-06-10 13:00:00,56.88,56.91,56.88,56.9,14300.0,31.4708,31.4874,31.4708,31.4819,14300.0
2005-06-10 13:05:00,56.89,56.9,56.88,56.88,12100.0,31.4763,31.4819,31.4708,31.4708,12100.0
2005-06-10 13:10:00,56.88,56.92,56.85,56.92,14600.0,31.4708,31.4929,31.4542,31.4929,14600.0
2005-06-10 13:15:00,56.92,56.93,56.9,56.91,5300.0,31.4929,31.4985,31.4819,31.4874,5300.0
2005-06-10 13:20:00,56.91,56.94,56.9,56.94,15900.0,31.4874,31.504,31.4819,31.504,15900.0
2005-06-10 13:25:00,56.94,56.95,56.89,56.89,14400.0,31.504,31.5095,31.4763,31.4763,14400.0
2005-06-10 13:30:00,56.88,56.9,56.86,56.88,10400.0,31.4708,31.4819,31.4597,31.4708,10400.0
2005-06-10 13:35:00,56.88,56.92,56.87,56.89,24300.0,31.4708,31.4929,31.4653,31.4763,24300.0
2005-06-10 13:40:00,56.89,56.91,56.87,56.91,9900.0,31.4763,31.4874,31.4653,31.4874,9900.0
2005-06-10 13:45:00,56.92,56.97,56.92,56.96,25000.0,31.4929,31.5206,31.4929,31.5151,25000.0
2005-06-10 13:50:00,56.95,56.97,56.95,56.96,14100.0,31.5095,31.5206,31.5095,31.5151,14100.0
2005-06-10 13:55:00,56.95,56.96,56.94,56.96,10100.0,31.5095,31.5151,31.504,31.5151,10100.0
2005-06-10 14:00:00,56.96,57.01,56.95,57.0,19800.0,31.5151,31.5427,31.5095,31.5372,19800.0
2005-06-10 14:05:00,56.99,56.99,56.92,56.96,27600.0,31.5317,31.5317,31.4929,31.5151,27600.0
2005-06-10 14:10:00,56.96,57.02,56.94,56.99,55800.0,31.5151,31.5483,31.504,31.5317,55800.0
2005-06-10 14:15:00,56.99,57.0,56.97,56.98,6200.0,31.5317,31.5372,31.5206,31.5261,6200.0
2005-06-10 14:20:00,56.99,57.04,56.99,57.03,13700.0,31.5317,31.5593,31.5317,31.5538,13700.0
2005-06-10 14:25:00,57.04,57.05,56.91,56.97,20200.0,31.5593,31.5649,31.4874,31.5206,20200.0
2005-06-10 14:30:00,56.98,56.99,56.94,56.96,13800.0,31.5261,31.5317,31.504,31.5151,13800.0
2005-06-10 14:35:00,56.95,56.97,56.94,56.96,14400.0,31.5095,31.5206,31.504,31.5151,14400.0
2005-06-10 14:40:00,56.96,56.98,56.91,56.93,18300.0,31.5151,31.5261,31.4874,31.4985,18300.0
2005-06-10 14:45:00,56.93,56.94,56.83,56.86,29300.0,31.4985,31.504,31.4431,31.4597,29300.0
2005-06-10 14:50:00,56.84,56.87,56.78,56.87,23400.0,31.4487,31.4653,31.4155,31.4653,23400.0
2005-06-10 14:55:00,56.85,56.88,56.84,56.86,12800.0,31.4542,31.4708,31.4487,31.4597,12800.0
2005-06-10 15:00:00,56.88,56.96,56.87,56.93,22400.0,31.4708,31.5151,31.4653,31.4985,22400.0
2005-06-10 15:05:00,56.91,56.95,56.87,56.9,16800.0,31.4874,31.5095,31.4653,31.4819,16800.0
2005-06-10 15:10:00,56.92,56.98,56.91,56.95,14200.0,31.4929,31.5261,31.4874,31.5095,14200.0
2005-06-10 15:15:00,56.94,56.97,56.93,56.95,26700.0,31.504,31.5206,31.4985,31.5095,26700.0
2005-06-10 15:20:00,56.95,56.99,56.95,56.96,19400.0,31.5095,31.5317,31.5095,31.5151,19400.0
2005-06-10 15:25:00,56.98,57.01,56.96,57.0,20000.0,31.5261,31.5427,31.5151,31.5372,20000.0
2005-06-10 15:30:00,57.0,57.04,56.98,57.0,12100.0,31.5372,31.5593,31.5261,31.5372,12100.0
2005-06-10 15:35:00,57.0,57.18,56.99,57.1,45900.0,31.5372,31.6368,31.5317,31.5925,45900.0
2005-06-10 15:40:00,57.09,57.1,56.98,57.03,25500.0,31.587,31.5925,31.5261,31.5538,25500.0
2005-06-10 15:45:00,57.03,57.13,57.03,57.05,32400.0,31.5538,31.6091,31.5538,31.5649,32400.0
2005-06-10 15:50:00,57.06,57.06,56.99,57.0,51200.0,31.5704,31.5704,31.5317,31.5372,51200.0
2005-06-10 15:55:00,56.99,57.02,56.94,57.0,106500.0,31.5317,31.5483,31.504,31.5372,106500.0
2005-06-13 09:30:00,57.01,57.08,57.01,57.02,81100.0,31.5427,31.5815,31.5427,31.5483,81100.0
2005-06-13 09:35:00,57.02,57.05,56.87,56.87,39300.0,31.5483,31.5649,31.4653,31.4653,39300.0
2005-06-13 09:40:00,56.9,56.9,56.75,56.78,27300.0,31.4819,31.4819,31.3989,31.4155,27300.0
2005-06-13 09:45:00,56.78,56.79,56.65,56.65,26100.0,31.4155,31.421,31.3435,31.3435,26100.0
2005-06-13 09:50:00,56.64,56.75,56.56,56.72,32800.0,31.338,31.3989,31.2937,31.3823,32800.0
2005-06-13 09:55:00,56.69,56.74,56.64,56.69,10700.0,31.3657,31.3933,31.338,31.3657,10700.0
2005-06-13 10:00:00,56.73,56.78,56.66,56.67,47900.0,31.3878,31.4155,31.3491,31.3546,47900.0
2005-06-13 10:05:00,56.67,56.69,56.6,56.68,30800.0,31.3546,31.3657,31.3159,31.3601,30800.0
2005-06-13 10:10:00,56.68,56.68,56.5,56.58,35200.0,31.3601,31.3601,31.2606,31.3048,35200.0
2005-06-13 10:15:00,56.55,56.7,56.53,56.68,48300.0,31.2882,31.3712,31.2771,31.3601,48300.0
2005-06-13 10:20:00,56.7,56.83,56.66,56.73,38200.0,31.3712,31.4431,31.3491,31.3878,38200.0
2005-06-13 10:25:00,56.71,56.75,56.69,56.69,25000.0,31.3767,31.3989,31.3657,31.3657,25000.0
2005-06-13 10:30:00,56.7,56.79,56.68,56.71,44800.0,31.3712,31.421,31.3601,31.3767,44800.0
2005-06-13 10:35:00,56.72,56.97,56.71,56.97,37800.0,31.3823,31.5206,31.3767,31.5206,37800.0
2005-06-13 10:40:00,56.96,56.98,56.85,56.98,22000.0,31.5151,31.5261,31.4542,31.5261,22000.0
2005-06-13 10:45:00,56.97,57.01,56.96,57.01,49700.0,31.5206,31.5427,31.5151,31.5427,49700.0
2005-06-13 10:50:00,57.01,57.05,57.0,57.01,26500.0,31.5427,31.5649,31.5372,31.5427,26500.0
2005-06-13 10:55:00,56.99,57.2,56.99,57.2,60300.0,31.5317,31.6478,31.5317,31.6478,60300.0
2005-06-13 11:00:00,57.2,57.42,57.2,57.37,47600.0,31.6478,31.7696,31.6478,31.7419,47600.0
2005-06-13 11:05:00,57.37,57.47,57.37,57.46,45500.0,31.7419,31.7972,31.7419,31.7917,45500.0
2005-06-13 11:10:00,57.45,57.5,57.35,57.5,21900.0,31.7862,31.8138,31.7308,31.8138,21900.0
2005-06-13 11:15:00,57.5,57.61,57.5,57.53,59700.0,31.8138,31.8747,31.8138,31.8304,59700.0
2005-06-13 11:20:00,57.51,57.58,57.45,57.58,30300.0,31.8194,31.8581,31.7862,31.8581,30300.0
2005-06-13 11:25:00,57.57,57.57,57.51,57.57,12700.0,31.8526,31.8526,31.8194,31.8526,12700.0
2005-06-13 11:30:00,57.57,57.62,57.52,57.54,21700.0,31.8526,31.8802,31.8249,31.836,21700.0
2005-06-13 11:35:00,57.53,57.57,57.51,57.57,11800.0,31.8304,31.8526,31.8194,31.8526,11800.0
2005-06-13 11:40:00,57.62,57.62,57.49,57.5,38700.0,31.8802,31.8802,31.8083,31.8138,38700.0
2005-06-13 11:45:00,57.51,57.62,57.5,57.59,51300.0,31.8194,31.8802,31.8138,31.8636,51300.0
2005-06-13 11:50:00,57.6,57.6,57.54,57.54,25300.0,31.8692,31.8692,31.836,31.836,25300.0
2005-06-13 11:55:00,57.52,57.53,57.49,57.49,17700.0,31.8249,31.8304,31.8083,31.8083,17700.0
2005-06-13 12:00:00,57.49,57.51,57.48,57.5,15700.0,31.8083,31.8194,31.8028,31.8138,15700.0
2005-06-13 12:05:00,57.49,57.52,57.49,57.49,11000.0,31.8083,31.8249,31.8083,31.8083,11000.0
2005-06-13 12:10:00,57.48,57.48,57.37,57.39,17900.0,31.8028,31.8028,31.7419,31.753,17900.0
2005-06-13 12:15:00,57.4,57.47,57.38,57.47,12100.0,31.7585,31.7972,31.7474,31.7972,12100.0
2005-06-13 12:20:00,57.44,57.48,57.41,57.46,28600.0,31.7806,31.8028,31.764,31.7917,28600.0
2005-06-13 12:25:00,57.46,57.5,57.46,57.5,13100.0,31.7917,31.8138,31.7917,31.8138,13100.0
2005-06-13 12:30:00,57.5,57.5,57.47,57.5,16700.0,31.8138,31.8138,31.7972,31.8138,16700.0
2005-06-13 12:35:00,57.49,57.5,57.42,57.42,12900.0,31.8083,31.8138,31.7696,31.7696,12900.0
2005-06-13 12:40:00,57.42,57.46,57.32,57.46,21700.0,31.7696,31.7917,31.7142,31.7917,21700.0
2005-06-13 12:45:00,57.46,57.46,57.42,57.46,18300.0,31.7917,31.7917,31.7696,31.7917,18300.0
2005-06-13 12:50:00,57.46,57.56,57.44,57.56,27200.0,31.7917,31.847,31.7806,31.847,27200.0
2005-06-13 12:55:00,57.54,57.54,57.46,57.49,5200.0,31.836,31.836,31.7917,31.8083,5200.0
2005-06-13 13:00:00,57.47,57.48,57.44,57.48,9100.0,31.7972,31.8028,31.7806,31.8028,9100.0
2005-06-13 13:05:00,57.49,57.55,57.49,57.51,11000.0,31.8083,31.8415,31.8083,31.8194,11000.0
2005-06-13 13:10:00,57.51,57.53,57.5,57.5,23000.0,31.8194,31.8304,31.8138,31.8138,23000.0
2005-06-13 13:15:00,57.51,57.51,57.48,57.48,15300.0,31.8194,31.8194,31.8028,31.8028,15300.0
2005-06-13 13:20:00,57.5,57.52,57.5,57.5,5500.0,31.8138,31.8249,31.8138,31.8138,5500.0
2005-06-13 13:25:00,57.5,57.5,57.45,57.47,4000.0,31.8138,31.8138,31.7862,31.7972,4000.0
2005-06-13 13:30:00,57.45,57.47,57.42,57.47,16400.0,31.7862,31.7972,31.7696,31.7972,16400.0
2005-06-13 13:35:00,57.47,57.52,57.47,57.5,9700.0,31.7972,31.8249,31.7972,31.8138,9700.0
2005-06-13 13:40:00,57.49,57.55,57.47,57.55,48200.0,31.8083,31.8415,31.7972,31.8415,48200.0
2005-06-13 13:45:00,57.55,57.55,57.52,57.52,13000.0,31.8415,31.8415,31.8249,31.8249,13000.0
2005-06-13 13:50:00,57.53,57.55,57.45,57.54,17700.0,31.8304,31.8415,31.7862,31.836,17700.0
2005-06-13 13:55:00,57.53,57.54,57.41,57.51,27600.0,31.8304,31.836,31.764,31.8194,27600.0
2005-06-13 14:00:00,57.51,57.52,57.45,57.49,19900.0,31.8194,31.8249,31.7862,31.8083,19900.0
2005-06-13 14:05:00,57.5,57.62,57.5,57.62,54000.0,31.8138,31.8802,31.8138,31.8802,54000.0
2005-06-13 14:10:00,57.61,57.63,57.55,57.56,20300.0,31.8747,31.8858,31.8415,31.847,20300.0
2005-06-13 14:15:00,57.55,57.6,57.49,57.51,14600.0,31.8415,31.8692,31.8083,31.8194,14600.0
2005-06-13 14:20:00,57.56,57.57,57.48,57.52,16300.0,31.847,31.8526,31.8028,31.8249,16300.0
2005-06-13 14:25:00,57.53,57.54,57.46,57.46,12500.0,31.8304,31.836,31.7917,31.7917,12500.0
2005-06-13 14:30:00,57.46,57.5,57.37,57.47,44600.0,31.7917,31.8138,31.7419,31.7972,44600.0
2005-06-13 14:35:00,57.45,57.5,57.44,57.47,18500.0,31.7862,31.8138,31.7806,31.7972,18500.0
2005-06-13 14:40:00,57.47,57.5,57.43,57.43,22200.0,31.7972,31.8138,31.7751,31.7751,22200.0
2005-06-13 14:45:00,57.43,57.43,57.24,57.36,32200.0,31.7751,31.7751,31.67,31.7364,32200.0
2005-06-13 14:50:00,57.36,57.37,57.31,57.34,6600.0,31.7364,31.7419,31.7087,31.7253,6600.0
2005-06-13 14:55:00,57.35,57.41,57.33,57.4,30500.0,31.7308,31.764,31.7198,31.7585,30500.0
2005-06-13 15:00:00,57.4,57.45,57.25,57.32,30100.0,31.7585,31.7862,31.6755,31.7142,30100.0
2005-06-13 15:05:00,57.31,57.32,57.25,57.3,37900.0,31.7087,31.7142,31.6755,31.7032,37900.0
2005-06-13 15:10:00,57.29,57.29,57.27,57.27,10000.0,31.6976,31.6976,31.6866,31.6866,10000.0
2005-06-13 15:15:00,57.28,57.29,57.11,57.12,43300.0,31.6921,31.6976,31.5981,31.6036,43300.0
2005-06-13 15:20:00,57.12,57.14,57.12,57.12,38900.0,31.6036,31.6147,31.6036,31.6036,38900.0
2005-06-13 15:25:00,57.13,57.23,57.13,57.2,76000.0,31.6091,31.6644,31.6091,31.6478,76000.0
2005-06-13 15:30:00,57.21,57.24,57.14,57.22,29600.0,31.6534,31.67,31.6147,31.6589,29600.0
2005-06-13 15:35:00,57.21,57.32,57.19,57.28,34900.0,31.6534,31.7142,31.6423,31.6921,34900.0
2005-06-13 15:40:00,57.28,57.28,57.24,57.27,21400.0,31.6921,31.6921,31.67,31.6866,21400.0
2005-06-13 15:45:00,57.26,57.3,57.26,57.28,33000.0,31.681,31.7032,31.681,31.6921,33000.0
2005-06-13 15:50:00,57.28,57.44,57.28,57.36,62200.0,31.6921,31.7806,31.6921,31.7364,62200.0
2005-06-13 15:55:00,57.38,57.39,57.29,57.34,48700.0,31.7474,31.753,31.6976,31.7253,48700.0
2005-06-14 09:30:00,57.22,57.23,57.15,57.19,40100.0,31.6589,31.6644,31.6202,31.6423,40100.0
2005-06-14 09:35:00,57.2,57.44,57.19,57.35,24600.0,31.6478,31.7806,31.6423,31.7308,24600.0
2005-06-14 09:40:00,57.37,57.4,57.28,57.4,24400.0,31.7419,31.7585,31.6921,31.7585,24400.0
2005-06-14 09:45:00,57.38,57.5,57.32,57.38,45400.0,31.7474,31.8138,31.7142,31.7474,45400.0
2005-06-14 09:50:00,57.35,57.37,57.26,57.32,22200.0,31.7308,31.7419,31.681,31.7142,22200.0
2005-06-14 09:55:00,57.33,57.48,57.33,57.48,16000.0,31.7198,31.8028,31.7198,31.8028,16000.0
2005-06-14 10:00:00,57.44,57.45,57.38,57.39,16900.0,31.7806,31.7862,31.7474,31.753,16900.0
2005-06-14 10:05:00,57.39,57.4,57.27,57.29,24000.0,31.753,31.7585,31.6866,31.6976,24000.0
2005-06-14 10:10:00,57.32,57.38,57.31,57.38,14100.0,31.7142,31.7474,31.7087,31.7474,14100.0
2005-06-14 10:15:00,57.36,57.38,57.3,57.31,125200.0,31.7364,31.7474,31.7032,31.7087,125200.0
2005-06-14 10:20:00,57.31,57.35,57.23,57.32,21300.0,31.7087,31.7308,31.6644,31.7142,21300.0
2005-06-14 10:25:00,57.32,57.39,57.29,57.29,11500.0,31.7142,31.753,31.6976,31.6976,11500.0
2005-06-14 10:30:00,57.3,57.31,57.26,57.31,5900.0,31.7032,31.7087,31.681,31.7087,5900.0
2005-06-14 10:35:00,57.3,57.33,57.27,57.3,4700.0,31.7032,31.7198,31.6866,31.7032,4700.0
2005-06-14 10:40:00,57.3,57.33,57.25,57.3,10000.0,31.7032,31.7198,31.6755,31.7032,10000.0
2005-06-14 10:45:00,57.28,57.31,57.23,57.26,9400.0,31.6921,31.7087,31.6644,31.681,9400.0
2005-06-14 10:50:00,57.28,57.28,57.2,57.2,16800.0,31.6921,31.6921,31.6478,31.6478,16800.0
2005-06-14 10:55:00,57.21,57.23,57.11,57.16,12700.0,31.6534,31.6644,31.5981,31.6257,12700.0
2005-06-14 11:00:00,57.16,57.27,57.15,57.24,23400.0,31.6257,31.6866,31.6202,31.67,23400.0
2005-06-14 11:05:00,57.24,57.43,57.24,57.36,37800.0,31.67,31.7751,31.67,31.7364,37800.0
2005-06-14 11:10:00,57.36,57.41,57.36,57.41,20200.0,31.7364,31.764,31.7364,31.764,20200.0
2005-06-14 11:15:00,57.4,57.43,57.37,57.38,30600.0,31.7585,31.7751,31.7419,31.7474,30600.0
2005-06-14 11:20:00,57.37,57.43,57.37,57.42,31100.0,31.7419,31.7751,31.7419,31.7696,31100.0
2005-06-14 11:25:00,57.44,57.48,57.4,57.41,58800.0,31.7806,31.8028,31.7585,31.764,58800.0
2005-06-14 11:30:00,57.39,57.4,57.3,57.35,32200.0,31.753,31.7585,31.7032,31.7308,32200.0
2005-06-14 11:35:00,57.34,57.48,57.34,57.48,34200.0,31.7253,31.8028,31.7253,31.8028,34200.0
2005-06-14 11:40:00,57.49,57.5,57.45,57.45,31400.0,31.8083,31.8138,31.7862,31.7862,31400.0
2005-06-14 11:45:00,57.45,57.51,57.45,57.51,21900.0,31.7862,31.8194,31.7862,31.8194,21900.0
2005-06-14 11:50:00,57.51,57.62,57.5,57.62,59500.0,31.8194,31.8802,31.8138,31.8802,59500.0
2005-06-14 11:55:00,57.6,57.72,57.6,57.65,53600.0,31.8692,31.9356,31.8692,31.8968,53600.0
2005-06-14 12:00:00,57.65,57.65,57.57,57.64,53600.0,31.8968,31.8968,31.8526,31.8913,53600.0
2005-06-14 12:05:00,57.64,57.68,57.6,57.61,29900.0,31.8913,31.9134,31.8692,31.8747,29900.0
2005-06-14 12:10:00,57.6,57.64,57.56,57.62,15300.0,31.8692,31.8913,31.847,31.8802,15300.0
2005-06-14 12:15:00,57.65,57.66,57.63,57.66,14200.0,31.8968,31.9024,31.8858,31.9024,14200.0
2005-06-14 12:20:00,57.64,57.65,57.6,57.63,18100.0,31.8913,31.8968,31.8692,31.8858,18100.0
2005-06-14 12:25:00,57.63,57.65,57.62,57.64,19700.0,31.8858,31.8968,31.8802,31.8913,19700.0
2005-06-14 12:30:00,57.62,57.62,57.56,57.61,13400.0,31.8802,31.8802,31.847,31.8747,13400.0
2005-06-14 12:35:00,57.62,57.62,57.58,57.6,9000.0,31.8802,31.8802,31.8581,31.8692,9000.0
2005-06-14 12:40:00,57.58,57.59,57.55,57.58,28100.0,31.8581,31.8636,31.8415,31.8581,28100.0
2005-06-14 12:45:00,57.59,57.6,57.58,57.59,40100.0,31.8636,31.8692,31.8581,31.8636,40100.0
2005-06-14 12:50:00,57.6,57.6,57.54,57.57,29600.0,31.8692,31.8692,31.836,31.8526,29600.0
2005-06-14 12:55:00,57.58,57.58,57.54,57.56,11800.0,31.8581,31.8581,31.836,31.847,11800.0
2005-06-14 13:00:00,57.56,57.62,57.55,57.61,67300.0,31.847,31.8802,31.8415,31.8747,67300.0
2005-06-14 13:05:00,57.6,57.73,57.6,57.73,59900.0,31.8692,31.9411,31.8692,31.9411,59900.0
2005-06-14 13:10:00,57.73,57.79,57.67,57.71,66300.0,31.9411,31.9743,31.9079,31.93,66300.0
2005-06-14 13:15:00,57.71,57.72,57.7,57.71,17800.0,31.93,31.9356,31.9245,31.93,17800.0
2005-06-14 13:20:00,57.71,57.72,57.66,57.67,21200.0,31.93,31.9356,31.9024,31.9079,21200.0
2005-06-14 13:25:00,57.69,57.74,57.69,57.74,31600.0,31.919,31.9466,31.919,31.9466,31600.0
2005-06-14 13:30:00,57.75,57.75,57.66,57.7,26200.0,31.9522,31.9522,31.9024,31.9245,26200.0
2005-06-14 13:35:00,57.69,57.72,57.68,57.7,13900.0,31.919,31.9356,31.9134,31.9245,13900.0
2005-06-14 13:40:00,57.71,57.76,57.7,57.74,36500.0,31.93,31.9577,31.9245,31.9466,36500.0
2005-06-14 13:45:00,57.74,57.88,57.74,57.86,53000.0,31.9466,32.0241,31.9466,32.013,53000.0
2005-06-14 13:50:00,57.87,57.87,57.82,57.83,23700.0,32.0185,32.0185,31.9909,31.9964,23700.0
2005-06-14 13:55:00,57.85,57.98,57.85,57.95,29800.0,32.0075,32.0794,32.0075,32.0628,29800.0
2005-06-14 14:00:00,57.98,57.99,57.86,57.88,53900.0,32.0794,32.0849,32.013,32.0241,53900.0
2005-06-14 14:05:00,57.88,57.9,57.86,57.88,48100.0,32.0241,32.0351,32.013,32.0241,48100.0
2005-06-14 14:10:00,57.87,57.87,57.79,57.82,22700.0,32.0185,32.0185,31.9743,31.9909,22700.0
2005-06-14 14:15:00,57.82,57.83,57.78,57.8,17900.0,31.9909,31.9964,31.9688,31.9798,17900.0
2005-06-14 14:20:00,57.8,57.83,57.79,57.79,38500.0,31.9798,31.9964,31.9743,31.9743,38500.0
2005-06-14 14:25:00,57.78,57.79,57.61,57.73,30200.0,31.9688,31.9743,31.8747,31.9411,30200.0
2005-06-14 14:30:00,57.73,57.76,57.64,57.76,28600.0,31.9411,31.9577,31.8913,31.9577,28600.0
2005-06-14 14:35:00,57.74,57.78,57.72,57.72,9200.0,31.9466,31.9688,31.9356,31.9356,9200.0
2005-06-14 14:40:00,57.71,57.72,57.67,57.68,11900.0,31.93,31.9356,31.9079,31.9134,11900.0
2005-06-14 14:45:00,57.68,57.76,57.67,57.71,13800.0,31.9134,31.9577,31.9079,31.93,13800.0
2005-06-14 14:50:00,57.71,57.72,57.66,57.68,12100.0,31.93,31.9356,31.9024,31.9134,12100.0
2005-06-14 14:55:00,57.69,57.74,57.67,57.74,7400.0,31.919,31.9466,31.9079,31.9466,7400.0
2005-06-14 15:00:00,57.73,57.75,57.65,57.72,28800.0,31.9411,31.9522,31.8968,31.9356,28800.0
2005-06-14 15:05:00,57.74,57.79,57.71,57.79,29800.0,31.9466,31.9743,31.93,31.9743,29800.0
2005-06-14 15:10:00,57.79,57.79,57.72,57.76,37000.0,31.9743,31.9743,31.9356,31.9577,37000.0
2005-06-14 15:15:00,57.76,57.79,57.75,57.76,22300.0,31.9577,31.9743,31.9522,31.9577,22300.0
2005-06-14 15:20:00,57.76,57.8,57.76,57.8,24300.0,31.9577,31.9798,31.9577,31.9798,24300.0
2005-06-14 15:25:00,57.8,57.89,57.73,57.74,37500.0,31.9798,32.0296,31.9411,31.9466,37500.0
2005-06-14 15:30:00,57.75,57.78,57.71,57.75,35400.0,31.9522,31.9688,31.93,31.9522,35400.0
2005-06-14 15:35:00,57.75,57.76,57.71,57.74,31400.0,31.9522,31.9577,31.93,31.9466,31400.0
2005-06-14 15:40:00,57.74,57.74,57.68,57.72,62500.0,31.9466,31.9466,31.9134,31.9356,62500.0
2005-06-14 15:45:00,57.71,57.71,57.64,57.7,32100.0,31.93,31.93,31.8913,31.9245,32100.0
2005-06-14 15:50:00,57.7,57.73,57.64,57.64,45500.0,31.9245,31.9411,31.8913,31.8913,45500.0
2005-06-14 15:55:00,57.64,57.71,57.64,57.71,54200.0,31.8913,31.93,31.8913,31.93,54200.0
2005-06-15 09:30:00,57.92,57.95,57.86,57.88,58400.0,32.0462,32.0628,32.013,32.0241,58400.0
2005-06-15 09:35:00,57.87,57.88,57.6,57.6,33000.0,32.0185,32.0241,31.8692,31.8692,33000.0
2005-06-15 09:40:00,57.58,57.64,57.49,57.56,35500.0,31.8581,31.8913,31.8083,31.847,35500.0
2005-06-15 09:45:00,57.57,57.63,57.52,57.62,34800.0,31.8526,31.8858,31.8249,31.8802,34800.0
2005-06-15 09:50:00,57.63,57.66,57.53,57.66,20100.0,31.8858,31.9024,31.8304,31.9024,20100.0
2005-06-15 09:55:00,57.65,57.68,57.52,57.52,30800.0,31.8968,31.9134,31.8249,31.8249,30800.0
2005-06-15 10:00:00,57.6,57.6,57.5,57.56,19300.0,31.8692,31.8692,31.8138,31.847,19300.0
2005-06-15 10:05:00,57.58,57.58,57.37,57.39,24500.0,31.8581,31.8581,31.7419,31.753,24500.0
2005-06-15 10:10:00,57.39,57.43,57.36,57.36,17400.0,31.753,31.7751,31.7364,31.7364,17400.0
2005-06-15 10:15:00,57.38,57.43,57.36,57.42,23000.0,31.7474,31.7751,31.7364,31.7696,23000.0
2005-06-15 10:20:00,57.44,57.45,57.37,57.45,10500.0,31.7806,31.7862,31.7419,31.7862,10500.0
2005-06-15 10:25:00,57.44,57.44,57.35,57.39,26500.0,31.7806,31.7806,31.7308,31.753,26500.0
2005-06-15 10:30:00,57.39,57.39,57.19,57.24,76900.0,31.753,31.753,31.6423,31.67,76900.0
2005-06-15 10:35:00,57.24,57.3,57.2,57.26,36200.0,31.67,31.7032,31.6478,31.681,36200.0
2005-06-15 10:40:00,57.26,57.5,57.25,57.37,41400.0,31.681,31.8138,31.6755,31.7419,41400.0
2005-06-15 10:45:00,57.37,57.5,57.3,57.34,27700.0,31.7419,31.8138,31.7032,31.7253,27700.0
2005-06-15 10:50:00,57.34,57.37,57.19,57.2,34500.0,31.7253,31.7419,31.6423,31.6478,34500.0
2005-06-15 10:55:00,57.21,57.21,57.05,57.13,39200.0,31.6534,31.6534,31.5649,31.6091,39200.0
2005-06-15 11:00:00,57.14,57.17,57.07,57.07,35900.0,31.6147,31.6313,31.5759,31.5759,35900.0
2005-06-15 11:05:00,57.09,57.2,57.08,57.2,17300.0,31.587,31.6478,31.5815,31.6478,17300.0
2005-06-15 11:10:00,57.21,57.21,57.14,57.15,23300.0,31.6534,31.6534,31.6147,31.6202,23300.0
2005-06-15 11:15:00,57.16,57.23,57.15,57.17,24800.0,31.6257,31.6644,31.6202,31.6313,24800.0
2005-06-15 11:20:00,57.18,57.22,57.14,57.22,23200.0,31.6368,31.6589,31.6147,31.6589,23200.0
2005-06-15 11:25:00,57.22,57.25,57.11,57.15,19300.0,31.6589,31.6755,31.5981,31.6202,19300.0
2005-06-15 11:30:00,57.15,57.22,57.1,57.11,20800.0,31.6202,31.6589,31.5925,31.5981,20800.0
2005-06-15 11:35:00,57.11,57.12,57.08,57.08,5400.0,31.5981,31.6036,31.5815,31.5815,5400.0
2005-06-15 11:40:00,57.08,57.1,57.06,57.08,8200.0,31.5815,31.5925,31.5704,31.5815,8200.0
2005-06-15 11:45:00,57.09,57.09,56.94,56.99,47700.0,31.587,31.587,31.504,31.5317,47700.0
2005-06-15 11:50:00,56.99,56.99,56.85,56.89,16400.0,31.5317,31.5317,31.4542,31.4763,16400.0
2005-06-15 11:55:00,56.88,56.9,56.82,56.87,22600.0,31.4708,31.4819,31.4376,31.4653,22600.0
2005-06-15 12:00:00,56.88,56.89,56.86,56.89,14100.0,31.4708,31.4763,31.4597,31.4763,14100.0
2005-06-15 12:05:00,56.89,56.97,56.85,56.94,54500.0,31.4763,31.5206,31.4542,31.504,54500.0
2005-06-15 12:10:00,56.94,57.0,56.93,56.99,6900.0,31.504,31.5372,31.4985,31.5317,6900.0
2005-06-15 12:15:00,56.99,57.01,56.99,56.99,18100.0,31.5317,31.5427,31.5317,31.5317,18100.0
2005-06-15 12:20:00,57.0,57.03,56.95,56.98,14100.0,31.5372,31.5538,31.5095,31.5261,14100.0
2005-06-15 12:25:00,57.0,57.04,57.0,57.02,11300.0,31.5372,31.5593,31.5372,31.5483,11300.0
2005-06-15 12:30:00,57.03,57.12,57.01,57.07,22100.0,31.5538,31.6036,31.5427,31.5759,22100.0
2005-06-15 12:35:00,57.07,57.1,57.04,57.07,31200.0,31.5759,31.5925,31.5593,31.5759,31200.0
2005-06-15 12:40:00,57.06,57.12,57.02,57.1,7900.0,31.5704,31.6036,31.5483,31.5925,7900.0
2005-06-15 12:45:00,57.12,57.19,57.04,57.05,55300.0,31.6036,31.6423,31.5593,31.5649,55300.0
2005-06-15 12:50:00,57.05,57.07,57.0,57.0,11900.0,31.5649,31.5759,31.5372,31.5372,11900.0
2005-06-15 12:55:00,57.0,57.05,56.99,57.01,55000.0,31.5372,31.5649,31.5317,31.5427,55000.0
2005-06-15 13:00:00,57.02,57.07,57.01,57.06,22100.0,31.5483,31.5759,31.5427,31.5704,22100.0
2005-06-15 13:05:00,57.05,57.18,57.05,57.17,20500.0,31.5649,31.6368,31.5649,31.6313,20500.0
2005-06-15 13:10:00,57.17,57.17,57.11,57.12,5800.0,31.6313,31.6313,31.5981,31.6036,5800.0
2005-06-15 13:15:00,57.13,57.13,57.09,57.12,5000.0,31.6091,31.6091,31.587,31.6036,5000.0
2005-06-15 13:20:00,57.12,57.13,57.04,57.07,20200.0,31.6036,31.6091,31.5593,31.5759,20200.0
2005-06-15 13:25:00,57.07,57.07,57.03,57.03,20100.0,31.5759,31.5759,31.5538,31.5538,20100.0
2005-06-15 13:30:00,57.03,57.06,56.98,56.98,30900.0,31.5538,31.5704,31.5261,31.5261,30900.0
2005-06-15 13:35:00,56.98,57.01,56.97,57.0,12700.0,31.5261,31.5427,31.5206,31.5372,12700.0
2005-06-15 13:40:00,57.0,57.01,56.94,56.96,13800.0,31.5372,31.5427,31.504,31.5151,13800.0
2005-06-15 13:45:00,56.96,57.01,56.96,57.01,4900.0,31.5151,31.5427,31.5151,31.5427,4900.0
2005-06-15 13:50:00,56.99,57.11,56.98,57.05,17900.0,31.5317,31.5981,31.5261,31.5649,17900.0
2005-06-15 13:55:00,57.05,57.16,57.05,57.11,16900.0,31.5649,31.6257,31.5649,31.5981,16900.0
2005-06-15 14:00:00,57.11,57.15,57.08,57.08,10900.0,31.5981,31.6202,31.5815,31.5815,10900.0
2005-06-15 14:05:00,57.1,57.11,57.06,57.09,15400.0,31.5925,31.5981,31.5704,31.587,15400.0
2005-06-15 14:10:00,57.09,57.1,57.06,57.1,11200.0,31.587,31.5925,31.5704,31.5925,11200.0
2005-06-15 14:15:00,57.1,57.28,57.09,57.28,27700.0,31.5925,31.6921,31.587,31.6921,27700.0
2005-06-15 14:20:00,57.27,57.28,57.21,57.22,13200.0,31.6866,31.6921,31.6534,31.6589,13200.0
2005-06-15 14:25:00,57.24,57.24,57.16,57.17,12100.0,31.67,31.67,31.6257,31.6313,12100.0
2005-06-15 14:30:00,57.18,57.24,57.16,57.23,13400.0,31.6368,31.67,31.6257,31.6644,13400.0
2005-06-15 14:35:00,57.23,57.34,57.23,57.29,68800.0,31.6644,31.7253,31.6644,31.6976,68800.0
2005-06-15 14:40:00,57.28,57.31,57.25,57.28,21000.0,31.6921,31.7087,31.6755,31.6921,21000.0
2005-06-15 14:45:00,57.28,57.34,57.27,57.28,39800.0,31.6921,31.7253,31.6866,31.6921,39800.0
2005-06-15 14:50:00,57.28,57.36,57.26,57.31,30900.0,31.6921,31.7364,31.681,31.7087,30900.0
2005-06-15 14:55:00,57.3,57.32,57.24,57.28,52100.0,31.7032,31.7142,31.67,31.6921,52100.0
2005-06-15 15:00:00,57.27,57.31,57.26,57.26,14800.0,31.6866,31.7087,31.681,31.681,14800.0
2005-06-15 15:05:00,57.25,57.31,57.22,57.27,17700.0,31.6755,31.7087,31.6589,31.6866,17700.0
2005-06-15 15:10:00,57.26,57.3,57.25,57.3,11800.0,31.681,31.7032,31.6755,31.7032,11800.0
2005-06-15 15:15:00,57.3,57.35,57.3,57.34,17800.0,31.7032,31.7308,31.7032,31.7253,17800.0
2005-06-15 15:20:00,57.34,57.36,57.33,57.35,21900.0,31.7253,31.7364,31.7198,31.7308,21900.0
2005-06-15 15:25:00,57.34,57.35,57.26,57.27,17700.0,31.7253,31.7308,31.681,31.6866,17700.0
2005-06-15 15:30:00,57.27,57.43,57.27,57.39,28400.0,31.6866,31.7751,31.6866,31.753,28400.0
2005-06-15 15:35:00,57.4,57.44,57.34,57.35,37700.0,31.7585,31.7806,31.7253,31.7308,37700.0
2005-06-15 15:40:00,57.34,57.4,57.33,57.38,15600.0,31.7253,31.7585,31.7198,31.7474,15600.0
2005-06-15 15:45:00,57.38,57.4,57.37,57.39,27100.0,31.7474,31.7585,31.7419,31.753,27100.0
2005-06-15 15:50:00,57.39,57.42,57.32,57.32,38900.0,31.753,31.7696,31.7142,31.7142,38900.0
2005-06-15 15:55:00,57.32,57.35,57.31,57.35,50900.0,31.7142,31.7308,31.7087,31.7308,50900.0
2005-06-16 09:30:00,57.36,57.36,57.36,57.36,0.0,31.7364,31.7364,31.7364,31.7364,0.0
2005-06-16 09:35:00,57.78,57.9,57.76,57.76,157500.0,31.9688,32.0351,31.9577,31.9577,157500.0
2005-06-16 09:40:00,57.76,58.06,57.76,58.0,78700.0,31.9577,32.1237,31.9577,32.0905,78700.0
2005-06-16 09:45:00,57.95,58.0,57.79,57.8,53400.0,32.0628,32.0905,31.9743,31.9798,53400.0
2005-06-16 09:50:00,57.78,57.9,57.75,57.86,70500.0,31.9688,32.0351,31.9522,32.013,70500.0
2005-06-16 09:55:00,57.9,57.95,57.79,57.84,64200.0,32.0351,32.0628,31.9743,32.002,64200.0
2005-06-16 10:00:00,57.84,57.91,57.8,57.9,48600.0,32.002,32.0407,31.9798,32.0351,48600.0
2005-06-16 10:05:00,57.9,58.01,57.86,57.99,40600.0,32.0351,32.096,32.013,32.0849,40600.0
2005-06-16 10:10:00,57.98,58.0,57.91,58.0,30800.0,32.0794,32.0905,32.0407,32.0905,30800.0
2005-06-16 10:15:00,58.0,58.0,57.85,57.95,94800.0,32.0905,32.0905,32.0075,32.0628,94800.0
2005-06-16 10:20:00,57.94,57.97,57.9,57.96,45700.0,32.0573,32.0739,32.0351,32.0683,45700.0
2005-06-16 10:25:00,57.97,57.98,57.92,57.97,25000.0,32.0739,32.0794,32.0462,32.0739,25000.0
2005-06-16 10:30:00,57.98,57.99,57.94,57.96,24600.0,32.0794,32.0849,32.0573,32.0683,24600.0
2005-06-16 10:35:00,57.95,57.99,57.92,57.95,45100.0,32.0628,32.0849,32.0462,32.0628,45100.0
2005-06-16 10:40:00,57.95,57.99,57.9,57.95,52800.0,32.0628,32.0849,32.0351,32.0628,52800.0
2005-06-16 10:45:00,57.95,57.96,57.92,57.93,26300.0,32.0628,32.0683,32.0462,32.0517,26300.0
2005-06-16 10:50:00,57.93,58.0,57.92,57.99,52800.0,32.0517,32.0905,32.0462,32.0849,52800.0
2005-06-16 10:55:00,57.98,58.0,57.59,57.88,174600.0,32.0794,32.0905,31.8636,32.0241,174600.0
2005-06-16 11:00:00,57.88,57.88,57.76,57.77,41200.0,32.0241,32.0241,31.9577,31.9632,41200.0
2005-06-16 11:05:00,57.8,57.84,57.77,57.81,37300.0,31.9798,32.002,31.9632,31.9854,37300.0
2005-06-16 11:10:00,57.81,57.88,57.81,57.87,53800.0,31.9854,32.0241,31.9854,32.0185,53800.0
2005-06-16 11:15:00,57.86,57.92,57.86,57.87,43800.0,32.013,32.0462,32.013,32.0185,43800.0
2005-06-16 11:20:00,57.88,57.97,57.87,57.95,39600.0,32.0241,32.0739,32.0185,32.0628,39600.0
2005-06-16 11:25:00,57.96,58.05,57.95,58.04,155600.0,32.0683,32.1181,32.0628,32.1126,155600.0
2005-06-16 11:30:00,58.05,58.11,58.0,58.04,51300.0,32.1181,32.1513,32.0905,32.1126,51300.0
2005-06-16 11:35:00,58.01,58.02,57.96,58.02,47600.0,32.096,32.1015,32.0683,32.1015,47600.0
2005-06-16 11:40:00,58.0,58.02,57.96,57.96,31400.0,32.0905,32.1015,32.0683,32.0683,31400.0
2005-06-16 11:45:00,57.97,58.02,57.96,58.01,17600.0,32.0739,32.1015,32.0683,32.096,17600.0
2005-06-16 11:50:00,58.01,58.04,58.01,58.02,11300.0,32.096,32.1126,32.096,32.1015,11300.0
2005-06-16 11:55:00,58.02,58.18,58.02,58.18,22000.0,32.1015,32.1901,32.1015,32.1901,22000.0
2005-06-16 12:00:00,58.18,58.21,58.12,58.2,36200.0,32.1901,32.2067,32.1569,32.2011,36200.0
2005-06-16 12:05:00,58.2,58.5,58.2,58.47,106200.0,32.2011,32.3671,32.2011,32.3505,106200.0
2005-06-16 12:10:00,58.43,58.44,58.15,58.19,102700.0,32.3284,32.3339,32.1735,32.1956,102700.0
2005-06-16 12:15:00,58.18,58.22,58.16,58.22,22000.0,32.1901,32.2122,32.179,32.2122,22000.0
2005-06-16 12:20:00,58.22,58.24,58.16,58.23,38000.0,32.2122,32.2233,32.179,32.2177,38000.0
2005-06-16 12:25:00,58.23,58.38,58.23,58.38,32300.0,32.2177,32.3007,32.2177,32.3007,32300.0
2005-06-16 12:30:00,58.39,58.52,58.37,58.46,54100.0,32.3063,32.3782,32.2952,32.345,54100.0
2005-06-16 12:35:00,58.45,58.55,58.36,58.48,28900.0,32.3395,32.3948,32.2897,32.3561,28900.0
2005-06-16 12:40:00,58.46,58.5,58.41,58.41,46300.0,32.345,32.3671,32.3173,32.3173,46300.0
2005-06-16 12:45:00,58.41,58.45,58.39,58.45,17200.0,32.3173,32.3395,32.3063,32.3395,17200.0
2005-06-16 12:50:00,58.45,58.5,58.44,58.44,26400.0,32.3395,32.3671,32.3339,32.3339,26400.0
2005-06-16 12:55:00,58.45,58.52,58.44,58.49,25200.0,32.3395,32.3782,32.3339,32.3616,25200.0
2005-06-16 13:00:00,58.5,58.5,58.27,58.34,27300.0,32.3671,32.3671,32.2399,32.2786,27300.0
2005-06-16 13:05:00,58.34,58.34,58.31,58.33,8300.0,32.2786,32.2786,32.262,32.2731,8300.0
2005-06-16 13:10:00,58.33,58.36,58.31,58.35,15700.0,32.2731,32.2897,32.262,32.2841,15700.0
2005-06-16 13:15:00,58.35,58.39,58.35,58.35,32600.0,32.2841,32.3063,32.2841,32.2841,32600.0
2005-06-16 13:20:00,58.35,58.39,58.35,58.39,27600.0,32.2841,32.3063,32.2841,32.3063,27600.0
2005-06-16 13:25:00,58.38,58.38,58.34,58.36,44300.0,32.3007,32.3007,32.2786,32.2897,44300.0
2005-06-16 13:30:00,58.36,58.45,58.35,58.37,21300.0,32.2897,32.3395,32.2841,32.2952,21300.0
2005-06-16 13:35:00,58.37,58.43,58.35,58.38,11800.0,32.2952,32.3284,32.2841,32.3007,11800.0
2005-06-16 13:40:00,58.37,58.38,58.36,58.37,7200.0,32.2952,32.3007,32.2897,32.2952,7200.0
2005-06-16 13:45:00,58.37,58.41,58.36,58.37,15200.0,32.2952,32.3173,32.2897,32.2952,15200.0
2005-06-16 13:50:00,58.37,58.37,58.28,58.3,17600.0,32.2952,32.2952,32.2454,32.2565,17600.0
2005-06-16 13:55:00,58.31,58.35,58.31,58.34,11700.0,32.262,32.2841,32.262,32.2786,11700.0
2005-06-16 14:00:00,58.34,58.35,58.27,58.34,24100.0,32.2786,32.2841,32.2399,32.2786,24100.0
2005-06-16 14:05:00,58.34,58.34,58.25,58.27,17000.0,32.2786,32.2786,32.2288,32.2399,17000.0
2005-06-16 14:10:00,58.28,58.34,58.26,58.3,51300.0,32.2454,32.2786,32.2343,32.2565,51300.0
2005-06-16 14:15:00,58.31,58.36,58.27,58.32,12200.0,32.262,32.2897,32.2399,32.2675,12200.0
2005-06-16 14:20:00,58.31,58.35,58.29,58.35,15900.0,32.262,32.2841,32.2509,32.2841,15900.0
2005-06-16 14:25:00,58.33,58.35,58.25,58.29,20100.0,32.2731,32.2841,32.2288,32.2509,20100.0
2005-06-16 14:30:00,58.29,58.39,58.29,58.33,19800.0,32.2509,32.3063,32.2509,32.2731,19800.0
2005-06-16 14:35:00,58.33,58.35,58.29,58.3,32400.0,32.2731,32.2841,32.2509,32.2565,32400.0
2005-06-16 14:40:00,58.34,58.42,58.31,58.33,16500.0,32.2786,32.3229,32.262,32.2731,16500.0
2005-06-16 14:45:00,58.33,58.39,58.25,58.31,20300.0,32.2731,32.3063,32.2288,32.262,20300.0
2005-06-16 14:50:00,58.35,58.35,58.27,58.31,16700.0,32.2841,32.2841,32.2399,32.262,16700.0
2005-06-16 14:55:00,58.32,58.37,58.32,58.34,11800.0,32.2675,32.2952,32.2675,32.2786,11800.0
2005-06-16 15:00:00,58.34,58.38,58.3,58.38,17100.0,32.2786,32.3007,32.2565,32.3007,17100.0
2005-06-16 15:05:00,58.36,58.4,58.3,58.35,20100.0,32.2897,32.3118,32.2565,32.2841,20100.0
2005-06-16 15:10:00,58.35,58.4,58.31,58.4,23700.0,32.2841,32.3118,32.262,32.3118,23700.0
2005-06-16 15:15:00,58.4,58.41,58.36,58.38,22500.0,32.3118,32.3173,32.2897,32.3007,22500.0
2005-06-16 15:20:00,58.38,58.39,58.36,58.39,25500.0,32.3007,32.3063,32.2897,32.3063,25500.0
2005-06-16 15:25:00,58.37,58.56,58.37,58.46,94300.0,32.2952,32.4003,32.2952,32.345,94300.0
2005-06-16 15:30:00,58.45,58.54,58.42,58.53,82800.0,32.3395,32.3892,32.3229,32.3837,82800.0
2005-06-16 15:35:00,58.52,58.53,58.45,58.45,22300.0,32.3782,32.3837,32.3395,32.3395,22300.0
2005-06-16 15:40:00,58.45,58.5,58.44,58.47,54100.0,32.3395,32.3671,32.3339,32.3505,54100.0
2005-06-16 15:45:00,58.47,58.49,58.37,58.37,70100.0,32.3505,32.3616,32.2952,32.2952,70100.0
2005-06-16 15:50:00,58.38,58.46,58.36,58.39,68300.0,32.3007,32.345,32.2897,32.3063,68300.0
2005-06-16 15:55:00,58.38,58.42,58.32,58.37,78400.0,32.3007,32.3229,32.2675,32.2952,78400.0
2005-06-17 09:30:00,58.51,58.94,58.5,58.63,1325500.0,32.3727,32.6106,32.3671,32.439,1325500.0
2005-06-17 09:35:00,58.62,58.74,58.44,58.5,50900.0,32.4335,32.4999,32.3339,32.3671,50900.0
2005-06-17 09:40:00,58.5,58.67,58.44,58.48,51900.0,32.3671,32.4612,32.3339,32.3561,51900.0
2005-06-17 09:45:00,58.48,58.6,58.4,58.56,52300.0,32.3561,32.4224,32.3118,32.4003,52300.0
2005-06-17 09:50:00,58.55,58.68,58.43,58.44,25300.0,32.3948,32.4667,32.3284,32.3339,25300.0
2005-06-17 09:55:00,58.43,58.59,58.42,58.56,32000.0,32.3284,32.4169,32.3229,32.4003,32000.0
2005-06-17 10:00:00,58.56,58.63,58.55,58.6,36200.0,32.4003,32.439,32.3948,32.4224,36200.0
2005-06-17 10:05:00,58.6,58.72,58.59,58.69,42600.0,32.4224,32.4888,32.4169,32.4722,42600.0
2005-06-17 10:10:00,58.7,58.84,58.7,58.81,22600.0,32.4778,32.5552,32.4778,32.5386,22600.0
2005-06-17 10:15:00,58.78,58.86,58.69,58.74,45400.0,32.522,32.5663,32.4722,32.4999,45400.0
2005-06-17 10:20:00,58.73,58.82,58.68,58.81,41400.0,32.4944,32.5442,32.4667,32.5386,41400.0
2005-06-17 10:25:00,58.82,58.94,58.82,58.85,43300.0,32.5442,32.6106,32.5442,32.5608,43300.0
2005-06-17 10:30:00,58.87,58.87,58.76,58.82,32200.0,32.5718,32.5718,32.511,32.5442,32200.0
2005-06-17 10:35:00,58.83,58.94,58.83,58.92,24400.0,32.5497,32.6106,32.5497,32.5995,24400.0
2005-06-17 10:40:00,58.92,58.93,58.89,58.91,29800.0,32.5995,32.605,32.5829,32.594,29800.0
2005-06-17 10:45:00,58.91,58.95,58.91,58.94,20900.0,32.594,32.6161,32.594,32.6106,20900.0
2005-06-17 10:50:00,58.95,58.98,58.91,58.96,45200.0,32.6161,32.6327,32.594,32.6216,45200.0
2005-06-17 10:55:00,58.97,58.97,58.82,58.85,44300.0,32.6272,32.6272,32.5442,32.5608,44300.0
2005-06-17 11:00:00,58.85,58.85,58.77,58.78,11700.0,32.5608,32.5608,32.5165,32.522,11700.0
2005-06-17 11:05:00,58.78,58.81,58.73,58.75,13400.0,32.522,32.5386,32.4944,32.5054,13400.0
2005-06-17 11:10:00,58.74,58.75,58.71,58.71,7800.0,32.4999,32.5054,32.4833,32.4833,7800.0
2005-06-17 11:15:00,58.72,58.72,58.65,58.69,27400.0,32.4888,32.4888,32.4501,32.4722,27400.0
2005-06-17 11:20:00,58.68,58.68,58.64,58.67,16000.0,32.4667,32.4667,32.4446,32.4612,16000.0
2005-06-17 11:25:00,58.67,58.69,58.56,58.57,31100.0,32.4612,32.4722,32.4003,32.4058,31100.0
2005-06-17 11:30:00,58.58,58.61,58.57,58.61,14100.0,32.4114,32.428,32.4058,32.428,14100.0
2005-06-17 11:35:00,58.6,58.75,58.59,58.64,33200.0,32.4224,32.5054,32.4169,32.4446,33200.0
2005-06-17 11:40:00,58.64,58.69,58.64,58.66,14300.0,32.4446,32.4722,32.4446,32.4556,14300.0
2005-06-17 11:45:00,58.68,58.68,58.53,58.53,43000.0,32.4667,32.4667,32.3837,32.3837,43000.0
2005-06-17 11:50:00,58.54,58.6,58.54,58.59,13300.0,32.3892,32.4224,32.3892,32.4169,13300.0
2005-06-17 11:55:00,58.59,58.6,58.55,58.56,21800.0,32.4169,32.4224,32.3948,32.4003,21800.0
2005-06-17 12:00:00,58.56,58.57,58.53,58.54,26200.0,32.4003,32.4058,32.3837,32.3892,26200.0
2005-06-17 12:05:00,58.54,58.54,58.5,58.52,16700.0,32.3892,32.3892,32.3671,32.3782,16700.0
2005-06-17 12:10:00,58.53,58.56,58.52,58.55,5800.0,32.3837,32.4003,32.3782,32.3948,5800.0
2005-06-17 12:15:00,58.55,58.56,58.54,58.55,4300.0,32.3948,32.4003,32.3892,32.3948,4300.0
2005-06-17 12:20:00,58.55,58.55,58.5,58.52,9000.0,32.3948,32.3948,32.3671,32.3782,9000.0
2005-06-17 12:25:00,58.5,58.52,58.49,58.52,5700.0,32.3671,32.3782,32.3616,32.3782,5700.0
2005-06-17 12:30:00,58.53,58.56,58.51,58.51,18400.0,32.3837,32.4003,32.3727,32.3727,18400.0
2005-06-17 12:35:00,58.51,58.54,58.48,58.51,16300.0,32.3727,32.3892,32.3561,32.3727,16300.0
2005-06-17 12:40:00,58.5,58.52,58.48,58.49,12500.0,32.3671,32.3782,32.3561,32.3616,12500.0
2005-06-17 12:45:00,58.5,58.54,58.49,58.5,8200.0,32.3671,32.3892,32.3616,32.3671,8200.0
2005-06-17 12:50:00,58.5,58.53,58.5,58.51,7400.0,32.3671,32.3837,32.3671,32.3727,7400.0
2005-06-17 12:55:00,58.52,58.52,58.46,58.49,13300.0,32.3782,32.3782,32.345,32.3616,13300.0
2005-06-17 13:00:00,58.49,58.49,58.4,58.42,13200.0,32.3616,32.3616,32.3118,32.3229,13200.0
2005-06-17 13:05:00,58.42,58.42,58.33,58.33,26900.0,32.3229,32.3229,32.2731,32.2731,26900.0
2005-06-17 13:10:00,58.29,58.38,58.29,58.36,33800.0,32.2509,32.3007,32.2509,32.2897,33800.0
2005-06-17 13:15:00,58.36,58.36,58.29,58.3,25800.0,32.2897,32.2897,32.2509,32.2565,25800.0
2005-06-17 13:20:00,58.3,58.3,58.22,58.23,28400.0,32.2565,32.2565,32.2122,32.2177,28400.0
2005-06-17 13:25:00,58.22,58.23,58.21,58.22,33900.0,32.2122,32.2177,32.2067,32.2122,33900.0
2005-06-17 13:30:00,58.22,58.28,58.21,58.28,18400.0,32.2122,32.2454,32.2067,32.2454,18400.0
2005-06-17 13:35:00,58.27,58.35,58.25,58.28,25000.0,32.2399,32.2841,32.2288,32.2454,25000.0
2005-06-17 13:40:00,58.28,58.36,58.28,58.31,11700.0,32.2454,32.2897,32.2454,32.262,11700.0
2005-06-17 13:45:00,58.3,58.32,58.3,58.31,3500.0,32.2565,32.2675,32.2565,32.262,3500.0
2005-06-17 13:50:00,58.32,58.46,58.32,58.44,19100.0,32.2675,32.345,32.2675,32.3339,19100.0
2005-06-17 13:55:00,58.44,58.5,58.44,58.48,12300.0,32.3339,32.3671,32.3339,32.3561,12300.0
2005-06-17 14:00:00,58.5,58.55,58.46,58.55,18000.0,32.3671,32.3948,32.345,32.3948,18000.0
2005-06-17 14:05:00,58.52,58.63,58.52,58.63,26500.0,32.3782,32.439,32.3782,32.439,26500.0
2005-06-17 14:10:00,58.64,58.7,58.6,58.69,37000.0,32.4446,32.4778,32.4224,32.4722,37000.0
2005-06-17 14:15:00,58.7,58.7,58.66,58.68,13300.0,32.4778,32.4778,32.4556,32.4667,13300.0
2005-06-17 14:20:00,58.68,58.7,58.63,58.69,32800.0,32.4667,32.4778,32.439,32.4722,32800.0
2005-06-17 14:25:00,58.68,58.7,58.64,58.64,22300.0,32.4667,32.4778,32.4446,32.4446,22300.0
2005-06-17 14:30:00,58.64,58.64,58.59,58.62,23900.0,32.4446,32.4446,32.4169,32.4335,23900.0
2005-06-17 14:35:00,58.62,58.63,58.62,58.62,6600.0,32.4335,32.439,32.4335,32.4335,6600.0
2005-06-17 14:40:00,58.62,58.63,58.62,58.63,25000.0,32.4335,32.439,32.4335,32.439,25000.0
2005-06-17 14:45:00,58.64,58.65,58.56,58.57,12300.0,32.4446,32.4501,32.4003,32.4058,12300.0
2005-06-17 14:50:00,58.57,58.59,58.5,58.5,17000.0,32.4058,32.4169,32.3671,32.3671,17000.0
2005-06-17 14:55:00,58.5,58.54,58.5,58.51,13800.0,32.3671,32.3892,32.3671,32.3727,13800.0
2005-06-17 15:00:00,58.47,58.54,58.47,58.49,19700.0,32.3505,32.3892,32.3505,32.3616,19700.0
2005-06-17 15:05:00,58.48,58.55,58.47,58.54,39000.0,32.3561,32.3948,32.3505,32.3892,39000.0
2005-06-17 15:10:00,58.54,58.61,58.53,58.59,13900.0,32.3892,32.428,32.3837,32.4169,13900.0
2005-06-17 15:15:00,58.59,58.64,58.58,58.64,20800.0,32.4169,32.4446,32.4114,32.4446,20800.0
2005-06-17 15:20:00,58.64,58.69,58.62,58.69,30200.0,32.4446,32.4722,32.4335,32.4722,30200.0
2005-06-17 15:25:00,58.69,58.69,58.61,58.66,23000.0,32.4722,32.4722,32.428,32.4556,23000.0
2005-06-17 15:30:00,58.67,58.69,58.63,58.66,31200.0,32.4612,32.4722,32.439,32.4556,31200.0
2005-06-17 15:35:00,58.67,58.69,58.63,58.69,19000.0,32.4612,32.4722,32.439,32.4722,19000.0
2005-06-17 15:40:00,58.69,58.69,58.62,58.64,42000.0,32.4722,32.4722,32.4335,32.4446,42000.0
2005-06-17 15:45:00,58.64,58.66,58.58,58.59,53400.0,32.4446,32.4556,32.4114,32.4169,53400.0
2005-06-17 15:50:00,58.58,58.61,58.55,58.55,65000.0,32.4114,32.428,32.3948,32.3948,65000.0
2005-06-17 15:55:00,58.55,58.59,58.53,58.53,56000.0,32.3948,32.4169,32.3837,32.3837,56000.0
2005-06-20 09:30:00,58.2,58.4,58.18,58.4,76300.0,32.2011,32.3118,32.1901,32.3118,76300.0
2005-06-20 09:35:00,58.4,58.46,58.25,58.37,25400.0,32.3118,32.345,32.2288,32.2952,25400.0
2005-06-20 09:40:00,58.36,58.41,58.26,58.38,24300.0,32.2897,32.3173,32.2343,32.3007,24300.0
2005-06-20 09:45:00,58.38,58.54,58.38,58.5,30100.0,32.3007,32.3892,32.3007,32.3671,30100.0
2005-06-20 09:50:00,58.5,58.55,58.42,58.54,22400.0,32.3671,32.3948,32.3229,32.3892,22400.0
2005-06-20 09:55:00,58.53,58.54,58.44,58.46,18000.0,32.3837,32.3892,32.3339,32.345,18000.0
2005-06-20 10:00:00,58.45,58.45,58.25,58.29,29900.0,32.3395,32.3395,32.2288,32.2509,29900.0
2005-06-20 10:05:00,58.29,58.29,58.16,58.17,33200.0,32.2509,32.2509,32.179,32.1845,33200.0
2005-06-20 10:10:00,58.18,58.18,58.1,58.1,42100.0,32.1901,32.1901,32.1458,32.1458,42100.0
2005-06-20 10:15:00,58.1,58.1,57.8,57.88,61800.0,32.1458,32.1458,31.9798,32.0241,61800.0
2005-06-20 10:20:00,57.88,57.92,57.8,57.8,26200.0,32.0241,32.0462,31.9798,31.9798,26200.0
2005-06-20 10:25:00,57.82,57.95,57.82,57.84,44300.0,31.9909,32.0628,31.9909,32.002,44300.0
2005-06-20 10:30:00,57.84,57.86,57.78,57.81,46100.0,32.002,32.013,31.9688,31.9854,46100.0
2005-06-20 10:35:00,57.82,58.07,57.82,58.07,38400.0,31.9909,32.1292,31.9909,32.1292,38400.0
2005-06-20 10:40:00,58.07,58.09,57.9,57.93,43300.0,32.1292,32.1403,32.0351,32.0517,43300.0
2005-06-20 10:45:00,57.93,58.0,57.92,57.95,16600.0,32.0517,32.0905,32.0462,32.0628,16600.0
2005-06-20 10:50:00,57.95,57.97,57.91,57.93,15900.0,32.0628,32.0739,32.0407,32.0517,15900.0
2005-06-20 10:55:00,57.92,57.99,57.91,57.98,14000.0,32.0462,32.0849,32.0407,32.0794,14000.0
2005-06-20 11:00:00,58.0,58.06,57.98,57.98,50900.0,32.0905,32.1237,32.0794,32.0794,50900.0
2005-06-20 11:05:00,58.0,58.09,57.91,58.08,71900.0,32.0905,32.1403,32.0407,32.1347,71900.0
2005-06-20 11:10:00,58.08,58.18,58.04,58.07,27000.0,32.1347,32.1901,32.1126,32.1292,27000.0
2005-06-20 11:15:00,58.07,58.16,58.07,58.12,12200.0,32.1292,32.179,32.1292,32.1569,12200.0
2005-06-20 11:20:00,58.14,58.24,58.13,58.23,15900.0,32.1679,32.2233,32.1624,32.2177,15900.0
2005-06-20 11:25:00,58.23,58.25,58.14,58.17,24600.0,32.2177,32.2288,32.1679,32.1845,24600.0
2005-06-20 11:30:00,58.17,58.2,58.13,58.13,18000.0,32.1845,32.2011,32.1624,32.1624,18000.0
2005-06-20 11:35:00,58.13,58.2,58.13,58.2,9300.0,32.1624,32.2011,32.1624,32.2011,9300.0
2005-06-20 11:40:00,58.2,58.21,58.16,58.16,13100.0,32.2011,32.2067,32.179,32.179,13100.0
2005-06-20 11:45:00,58.16,58.2,58.15,58.18,37600.0,32.179,32.2011,32.1735,32.1901,37600.0
2005-06-20 11:50:00,58.2,58.24,58.18,58.24,10400.0,32.2011,32.2233,32.1901,32.2233,10400.0
2005-06-20 11:55:00,58.24,58.29,58.2,58.25,16400.0,32.2233,32.2509,32.2011,32.2288,16400.0
2005-06-20 12:00:00,58.25,58.39,58.22,58.38,32300.0,32.2288,32.3063,32.2122,32.3007,32300.0
2005-06-20 12:05:00,58.36,58.48,58.33,58.47,21600.0,32.2897,32.3561,32.2731,32.3505,21600.0
2005-06-20 12:10:00,58.47,58.51,58.37,58.37,81200.0,32.3505,32.3727,32.2952,32.2952,81200.0
2005-06-20 12:15:00,58.36,58.36,58.27,58.29,31200.0,32.2897,32.2897,32.2399,32.2509,31200.0
2005-06-20 12:20:00,58.29,58.29,58.18,58.26,42400.0,32.2509,32.2509,32.1901,32.2343,42400.0
2005-06-20 12:25:00,58.25,58.28,58.16,58.16,25100.0,32.2288,32.2454,32.179,32.179,25100.0
2005-06-20 12:30:00,58.16,58.18,58.13,58.17,29600.0,32.179,32.1901,32.1624,32.1845,29600.0
2005-06-20 12:35:00,58.19,58.24,58.19,58.2,17600.0,32.1956,32.2233,32.1956,32.2011,17600.0
2005-06-20 12:40:00,58.21,58.21,58.01,58.01,42600.0,32.2067,32.2067,32.096,32.096,42600.0
2005-06-20 12:45:00,58.04,58.18,58.03,58.12,58100.0,32.1126,32.1901,32.1071,32.1569,58100.0
2005-06-20 12:50:00,58.11,58.11,58.0,58.02,207700.0,32.1513,32.1513,32.0905,32.1015,207700.0
2005-06-20 12:55:00,58.02,58.09,58.02,58.06,32700.0,32.1015,32.1403,32.1015,32.1237,32700.0
2005-06-20 13:00:00,58.04,58.04,57.93,57.94,17000.0,32.1126,32.1126,32.0517,32.0573,17000.0
2005-06-20 13:05:00,57.95,57.95,57.85,57.89,46400.0,32.0628,32.0628,32.0075,32.0296,46400.0
2005-06-20 13:10:00,57.88,57.94,57.87,57.94,32600.0,32.0241,32.0573,32.0185,32.0573,32600.0
2005-06-20 13:15:00,57.94,58.03,57.92,58.0,19800.0,32.0573,32.1071,32.0462,32.0905,19800.0
2005-06-20 13:20:00,58.07,58.07,57.95,57.99,46800.0,32.1292,32.1292,32.0628,32.0849,46800.0
2005-06-20 13:25:00,57.99,58.03,57.97,58.01,16600.0,32.0849,32.1071,32.0739,32.096,16600.0
2005-06-20 13:30:00,58.0,58.0,57.82,57.85,31500.0,32.0905,32.0905,31.9909,32.0075,31500.0
2005-06-20 13:35:00,57.85,57.89,57.84,57.84,10500.0,32.0075,32.0296,32.002,32.002,10500.0
2005-06-20 13:40:00,57.84,57.97,57.84,57.88,16100.0,32.002,32.0739,32.002,32.0241,16100.0
2005-06-20 13:45:00,57.85,57.95,57.85,57.93,13100.0,32.0075,32.0628,32.0075,32.0517,13100.0
2005-06-20 13:50:00,57.93,57.98,57.93,57.96,20300.0,32.0517,32.0794,32.0517,32.0683,20300.0
2005-06-20 13:55:00,57.96,58.01,57.94,57.95,17700.0,32.0683,32.096,32.0573,32.0628,17700.0
2005-06-20 14:00:00,57.96,57.98,57.93,57.97,4100.0,32.0683,32.0794,32.0517,32.0739,4100.0
2005-06-20 14:05:00,57.98,58.03,57.88,57.93,103900.0,32.0794,32.1071,32.0241,32.0517,103900.0
2005-06-20 14:10:00,57.93,57.93,57.8,57.84,22500.0,32.0517,32.0517,31.9798,32.002,22500.0
2005-06-20 14:15:00,57.84,57.86,57.77,57.8,17600.0,32.002,32.013,31.9632,31.9798,17600.0
2005-06-20 14:20:00,57.79,57.86,57.79,57.82,13300.0,31.9743,32.013,31.9743,31.9909,13300.0
2005-06-20 14:25:00,57.82,57.98,57.82,57.98,14400.0,31.9909,32.0794,31.9909,32.0794,14400.0
2005-06-20 14:30:00,57.98,57.99,57.88,57.9,31300.0,32.0794,32.0849,32.0241,32.0351,31300.0
2005-06-20 14:35:00,57.89,58.07,57.89,58.02,21200.0,32.0296,32.1292,32.0296,32.1015,21200.0
2005-06-20 14:40:00,58.02,58.07,58.0,58.05,14500.0,32.1015,32.1292,32.0905,32.1181,14500.0
2005-06-20 14:45:00,58.05,58.07,57.99,58.02,8800.0,32.1181,32.1292,32.0849,32.1015,8800.0
2005-06-20 14:50:00,58.03,58.04,57.98,58.02,15500.0,32.1071,32.1126,32.0794,32.1015,15500.0
2005-06-20 14:55:00,58.0,58.05,57.94,58.01,22900.0,32.0905,32.1181,32.0573,32.096,22900.0
2005-06-20 15:00:00,58.02,58.05,58.0,58.03,23700.0,32.1015,32.1181,32.0905,32.1071,23700.0
2005-06-20 15:05:00,58.06,58.23,58.05,58.21,62900.0,32.1237,32.2177,32.1181,32.2067,62900.0
2005-06-20 15:10:00,58.21,58.22,58.14,58.19,25600.0,32.2067,32.2122,32.1679,32.1956,25600.0
2005-06-20 15:15:00,58.2,58.28,58.18,58.22,98700.0,32.2011,32.2454,32.1901,32.2122,98700.0
2005-06-20 15:20:00,58.22,58.24,58.17,58.17,19200.0,32.2122,32.2233,32.1845,32.1845,19200.0
2005-06-20 15:25:00,58.19,58.23,58.17,58.21,34900.0,32.1956,32.2177,32.1845,32.2067,34900.0
2005-06-20 15:30:00,58.21,58.22,58.14,58.14,29900.0,32.2067,32.2122,32.1679,32.1679,29900.0
2005-06-20 15:35:00,58.14,58.24,58.11,58.23,98800.0,32.1679,32.2233,32.1513,32.2177,98800.0
2005-06-20 15:40:00,58.24,58.25,58.19,58.2,80400.0,32.2233,32.2288,32.1956,32.2011,80400.0
2005-06-20 15:45:00,58.19,58.24,58.14,58.14,43000.0,32.1956,32.2233,32.1679,32.1679,43000.0
2005-06-20 15:50:00,58.12,58.17,58.04,58.04,81900.0,32.1569,32.1845,32.1126,32.1126,81900.0
2005-06-20 15:55:00,58.03,58.11,58.0,58.02,134600.0,32.1071,32.1513,32.0905,32.1015,134600.0
2005-06-21 09:30:00,58.05,58.07,58.01,58.06,77700.0,32.1181,32.1292,32.096,32.1237,77700.0
2005-06-21 09:35:00,58.06,58.44,58.05,58.44,48100.0,32.1237,32.3339,32.1181,32.3339,48100.0
2005-06-21 09:40:00,58.44,58.48,58.36,58.48,23000.0,32.3339,32.3561,32.2897,32.3561,23000.0
2005-06-21 09:45:00,58.48,58.48,58.32,58.37,29300.0,32.3561,32.3561,32.2675,32.2952,29300.0
2005-06-21 09:50:00,58.39,58.48,58.2,58.25,48900.0,32.3063,32.3561,32.2011,32.2288,48900.0
2005-06-21 09:55:00,58.24,58.26,58.0,58.04,37300.0,32.2233,32.2343,32.0905,32.1126,37300.0
2005-06-21 10:00:00,58.02,58.14,58.0,58.14,25200.0,32.1015,32.1679,32.0905,32.1679,25200.0
2005-06-21 10:05:00,58.13,58.16,58.06,58.08,33200.0,32.1624,32.179,32.1237,32.1347,33200.0
2005-06-21 10:10:00,58.06,58.19,58.06,58.19,31000.0,32.1237,32.1956,32.1237,32.1956,31000.0
2005-06-21 10:15:00,58.17,58.27,58.17,58.23,17500.0,32.1845,32.2399,32.1845,32.2177,17500.0
2005-06-21 10:20:00,58.21,58.32,58.21,58.26,37600.0,32.2067,32.2675,32.2067,32.2343,37600.0
2005-06-21 10:25:00,58.25,58.49,58.25,58.43,34900.0,32.2288,32.3616,32.2288,32.3284,34900.0
2005-06-21 10:30:00,58.44,58.5,58.27,58.32,76500.0,32.3339,32.3671,32.2399,32.2675,76500.0
2005-06-21 10:35:00,58.33,58.41,58.28,58.39,12300.0,32.2731,32.3173,32.2454,32.3063,12300.0
2005-06-21 10:40:00,58.4,58.54,58.39,58.4,25300.0,32.3118,32.3892,32.3063,32.3118,25300.0
2005-06-21 10:45:00,58.4,58.4,58.3,58.3,7400.0,32.3118,32.3118,32.2565,32.2565,7400.0
2005-06-21 10:50:00,58.3,58.35,58.29,58.29,17700.0,32.2565,32.2841,32.2509,32.2509,17700.0
2005-06-21 10:55:00,58.29,58.35,58.29,58.34,10200.0,32.2509,32.2841,32.2509,32.2786,10200.0
2005-06-21 11:00:00,58.34,58.42,58.32,58.33,20200.0,32.2786,32.3229,32.2675,32.2731,20200.0
2005-06-21 11:05:00,58.3,58.34,58.3,58.31,17400.0,32.2565,32.2786,32.2565,32.262,17400.0
2005-06-21 11:10:00,58.32,58.33,58.25,58.25,33300.0,32.2675,32.2731,32.2288,32.2288,33300.0
2005-06-21 11:15:00,58.26,58.3,58.25,58.26,15200.0,32.2343,32.2565,32.2288,32.2343,15200.0
2005-06-21 11:20:00,58.25,58.28,58.11,58.11,30200.0,32.2288,32.2454,32.1513,32.1513,30200.0
2005-06-21 11:25:00,58.12,58.19,58.11,58.16,16400.0,32.1569,32.1956,32.1513,32.179,16400.0
2005-06-21 11:30:00,58.16,58.16,58.08,58.11,23200.0,32.179,32.179,32.1347,32.1513,23200.0
2005-06-21 11:35:00,58.11,58.17,58.1,58.14,7700.0,32.1513,32.1845,32.1458,32.1679,7700.0
2005-06-21 11:40:00,58.15,58.16,58.14,58.16,7500.0,32.1735,32.179,32.1679,32.179,7500.0
2005-06-21 11:45:00,58.16,58.16,58.09,58.15,11000.0,32.179,32.179,32.1403,32.1735,11000.0
2005-06-21 11:50:00,58.15,58.16,57.97,58.06,46300.0,32.1735,32.179,32.0739,32.1237,46300.0
2005-06-21 11:55:00,58.06,58.11,58.06,58.09,8400.0,32.1237,32.1513,32.1237,32.1403,8400.0
2005-06-21 12:00:00,58.1,58.11,58.05,58.09,7000.0,32.1458,32.1513,32.1181,32.1403,7000.0
2005-06-21 12:05:00,58.11,58.16,58.09,58.1,13000.0,32.1513,32.179,32.1403,32.1458,13000.0
2005-06-21 12:10:00,58.1,58.19,58.04,58.19,15700.0,32.1458,32.1956,32.1126,32.1956,15700.0
2005-06-21 12:15:00,58.21,58.26,58.12,58.12,19600.0,32.2067,32.2343,32.1569,32.1569,19600.0
2005-06-21 12:20:00,58.12,58.14,58.07,58.07,23700.0,32.1569,32.1679,32.1292,32.1292,23700.0
2005-06-21 12:25:00,58.08,58.1,58.06,58.07,9400.0,32.1347,32.1458,32.1237,32.1292,9400.0
2005-06-21 12:30:00,58.08,58.12,58.05,58.12,8700.0,32.1347,32.1569,32.1181,32.1569,8700.0
2005-06-21 12:35:00,58.12,58.12,58.08,58.11,9900.0,32.1569,32.1569,32.1347,32.1513,9900.0
2005-06-21 12:40:00,58.1,58.13,58.09,58.12,13700.0,32.1458,32.1624,32.1403,32.1569,13700.0
2005-06-21 12:45:00,58.11,58.2,58.08,58.18,8500.0,32.1513,32.2011,32.1347,32.1901,8500.0
2005-06-21 12:50:00,58.13,58.21,58.13,58.21,10400.0,32.1624,32.2067,32.1624,32.2067,10400.0
2005-06-21 12:55:00,58.19,58.23,58.17,58.22,37600.0,32.1956,32.2177,32.1845,32.2122,37600.0
2005-06-21 13:00:00,58.21,58.24,58.14,58.14,17800.0,32.2067,32.2233,32.1679,32.1679,17800.0
2005-06-21 13:05:00,58.12,58.22,58.11,58.14,30100.0,32.1569,32.2122,32.1513,32.1679,30100.0
2005-06-21 13:10:00,58.15,58.15,58.04,58.11,15800.0,32.1735,32.1735,32.1126,32.1513,15800.0
2005-06-21 13:15:00,58.1,58.1,58.03,58.06,10300.0,32.1458,32.1458,32.1071,32.1237,10300.0
2005-06-21 13:20:00,58.06,58.07,58.0,58.04,14800.0,32.1237,32.1292,32.0905,32.1126,14800.0
2005-06-21 13:25:00,58.05,58.12,58.05,58.06,13100.0,32.1181,32.1569,32.1181,32.1237,13100.0
2005-06-21 13:30:00,58.08,58.13,58.06,58.09,11200.0,32.1347,32.1624,32.1237,32.1403,11200.0
2005-06-21 13:35:00,58.08,58.09,58.03,58.05,9900.0,32.1347,32.1403,32.1071,32.1181,9900.0
2005-06-21 13:40:00,58.04,58.2,58.04,58.19,13000.0,32.1126,32.2011,32.1126,32.1956,13000.0
2005-06-21 13:45:00,58.14,58.14,58.09,58.1,14900.0,32.1679,32.1679,32.1403,32.1458,14900.0
2005-06-21 13:50:00,58.09,58.1,58.01,58.03,14000.0,32.1403,32.1458,32.096,32.1071,14000.0
2005-06-21 13:55:00,58.02,58.09,58.01,58.08,11900.0,32.1015,32.1403,32.096,32.1347,11900.0
2005-06-21 14:00:00,58.08,58.1,58.05,58.08,7000.0,32.1347,32.1458,32.1181,32.1347,7000.0
2005-06-21 14:05:00,58.08,58.1,58.01,58.04,12300.0,32.1347,32.1458,32.096,32.1126,12300.0
2005-06-21 14:10:00,58.05,58.18,58.04,58.13,14600.0,32.1181,32.1901,32.1126,32.1624,14600.0
2005-06-21 14:15:00,58.15,58.17,58.12,58.13,22300.0,32.1735,32.1845,32.1569,32.1624,22300.0
2005-06-21 14:20:00,58.13,58.13,58.04,58.04,16000.0,32.1624,32.1624,32.1126,32.1126,16000.0
2005-06-21 14:25:00,58.05,58.11,58.05,58.11,12700.0,32.1181,32.1513,32.1181,32.1513,12700.0
2005-06-21 14:30:00,58.11,58.12,58.05,58.09,13700.0,32.1513,32.1569,32.1181,32.1403,13700.0
2005-06-21 14:35:00,58.09,58.19,58.09,58.19,21800.0,32.1403,32.1956,32.1403,32.1956,21800.0
2005-06-21 14:40:00,58.2,58.21,58.16,58.16,25100.0,32.2011,32.2067,32.179,32.179,25100.0
2005-06-21 14:45:00,58.16,58.25,58.16,58.2,17100.0,32.179,32.2288,32.179,32.2011,17100.0
2005-06-21 14:50:00,58.19,58.25,58.19,58.22,13600.0,32.1956,32.2288,32.1956,32.2122,13600.0
2005-06-21 14:55:00,58.2,58.28,58.17,58.27,38300.0,32.2011,32.2454,32.1845,32.2399,38300.0
2005-06-21 15:00:00,58.28,58.31,58.17,58.17,79200.0,32.2454,32.262,32.1845,32.1845,79200.0
2005-06-21 15:05:00,58.16,58.17,58.08,58.16,39100.0,32.179,32.1845,32.1347,32.179,39100.0
2005-06-21 15:10:00,58.16,58.2,58.13,58.17,25800.0,32.179,32.2011,32.1624,32.1845,25800.0
2005-06-21 15:15:00,58.15,58.17,58.11,58.14,39900.0,32.1735,32.1845,32.1513,32.1679,39900.0
2005-06-21 15:20:00,58.15,58.18,58.14,58.15,41800.0,32.1735,32.1901,32.1679,32.1735,41800.0
2005-06-21 15:25:00,58.16,58.23,58.1,58.12,54300.0,32.179,32.2177,32.1458,32.1569,54300.0
2005-06-21 15:30:00,58.12,58.16,58.11,58.16,50200.0,32.1569,32.179,32.1513,32.179,50200.0
2005-06-21 15:35:00,58.14,58.31,58.14,58.31,46000.0,32.1679,32.262,32.1679,32.262,46000.0
2005-06-21 15:40:00,58.31,58.33,58.22,58.28,44000.0,32.262,32.2731,32.2122,32.2454,44000.0
2005-06-21 15:45:00,58.28,58.28,58.22,58.23,29200.0,32.2454,32.2454,32.2122,32.2177,29200.0
2005-06-21 15:50:00,58.22,58.22,58.1,58.11,51900.0,32.2122,32.2122,32.1458,32.1513,51900.0
2005-06-21 15:55:00,58.1,58.18,58.1,58.18,88000.0,32.1458,32.1901,32.1458,32.1901,88000.0
2005-06-22 09:30:00,58.2,58.41,58.2,58.37,116400.0,32.2011,32.3173,32.2011,32.2952,116400.0
2005-06-22 09:35:00,58.37,58.41,58.26,58.35,15300.0,32.2952,32.3173,32.2343,32.2841,15300.0
2005-06-22 09:40:00,58.34,58.39,58.11,58.11,19900.0,32.2786,32.3063,32.1513,32.1513,19900.0
2005-06-22 09:45:00,58.13,58.44,58.13,58.44,36200.0,32.1624,32.3339,32.1624,32.3339,36200.0
2005-06-22 09:50:00,58.4,58.43,58.35,58.36,15000.0,32.3118,32.3284,32.2841,32.2897,15000.0
2005-06-22 09:55:00,58.33,58.37,58.22,58.22,28500.0,32.2731,32.2952,32.2122,32.2122,28500.0
2005-06-22 10:00:00,58.22,58.23,58.11,58.12,39500.0,32.2122,32.2177,32.1513,32.1569,39500.0
2005-06-22 10:05:00,58.15,58.15,58.12,58.13,10800.0,32.1735,32.1735,32.1569,32.1624,10800.0
2005-06-22 10:10:00,58.12,58.42,58.12,58.36,58100.0,32.1569,32.3229,32.1569,32.2897,58100.0
2005-06-22 10:15:00,58.36,58.43,58.34,58.37,27800.0,32.2897,32.3284,32.2786,32.2952,27800.0
2005-06-22 10:20:00,58.36,58.36,58.28,58.28,52100.0,32.2897,32.2897,32.2454,32.2454,52100.0
2005-06-22 10:25:00,58.28,58.33,58.28,58.31,12400.0,32.2454,32.2731,32.2454,32.262,12400.0
2005-06-22 10:30:00,58.29,58.51,58.29,58.47,36100.0,32.2509,32.3727,32.2509,32.3505,36100.0
2005-06-22 10:35:00,58.47,58.5,58.4,58.42,31100.0,32.3505,32.3671,32.3118,32.3229,31100.0
2005-06-22 10:40:00,58.42,58.44,58.31,58.44,30000.0,32.3229,32.3339,32.262,32.3339,30000.0
2005-06-22 10:45:00,58.33,58.35,58.18,58.21,19300.0,32.2731,32.2841,32.1901,32.2067,19300.0
2005-06-22 10:50:00,58.19,58.19,58.03,58.03,35300.0,32.1956,32.1956,32.1071,32.1071,35300.0
2005-06-22 10:55:00,58.05,58.05,57.85,57.91,31100.0,32.1181,32.1181,32.0075,32.0407,31100.0
2005-06-22 11:00:00,57.92,58.02,57.92,57.98,64400.0,32.0462,32.1015,32.0462,32.0794,64400.0
2005-06-22 11:05:00,57.97,58.05,57.92,58.0,37100.0,32.0739,32.1181,32.0462,32.0905,37100.0
2005-06-22 11:10:00,58.01,58.05,58.01,58.03,15500.0,32.096,32.1181,32.096,32.1071,15500.0
2005-06-22 11:15:00,58.03,58.14,58.01,58.14,39200.0,32.1071,32.1679,32.096,32.1679,39200.0
2005-06-22 11:20:00,58.12,58.19,58.12,58.13,12900.0,32.1569,32.1956,32.1569,32.1624,12900.0
2005-06-22 11:25:00,58.13,58.21,58.13,58.19,12900.0,32.1624,32.2067,32.1624,32.1956,12900.0
2005-06-22 11:30:00,58.18,58.23,58.17,58.18,15500.0,32.1901,32.2177,32.1845,32.1901,15500.0
2005-06-22 11:35:00,58.18,58.28,58.18,58.26,11500.0,32.1901,32.2454,32.1901,32.2343,11500.0
2005-06-22 11:40:00,58.27,58.3,58.21,58.22,9000.0,32.2399,32.2565,32.2067,32.2122,9000.0
2005-06-22 11:45:00,58.24,58.24,58.16,58.2,17800.0,32.2233,32.2233,32.179,32.2011,17800.0
2005-06-22 11:50:00,58.24,58.27,58.22,58.27,11200.0,32.2233,32.2399,32.2122,32.2399,11200.0
2005-06-22 11:55:00,58.27,58.3,58.17,58.17,11800.0,32.2399,32.2565,32.1845,32.1845,11800.0
2005-06-22 12:00:00,58.17,58.19,58.13,58.13,21800.0,32.1845,32.1956,32.1624,32.1624,21800.0
2005-06-22 12:05:00,58.13,58.17,58.12,58.15,22200.0,32.1624,32.1845,32.1569,32.1735,22200.0
2005-06-22 12:10:00,58.15,58.26,58.15,58.22,34600.0,32.1735,32.2343,32.1735,32.2122,34600.0
2005-06-22 12:15:00,58.21,58.23,58.14,58.17,30800.0,32.2067,32.2177,32.1679,32.1845,30800.0
2005-06-22 12:20:00,58.19,58.24,58.18,58.22,13100.0,32.1956,32.2233,32.1901,32.2122,13100.0
2005-06-22 12:25:00,58.22,58.28,58.2,58.2,11300.0,32.2122,32.2454,32.2011,32.2011,11300.0
2005-06-22 12:30:00,58.22,58.24,58.17,58.22,14400.0,32.2122,32.2233,32.1845,32.2122,14400.0
2005-06-22 12:35:00,58.23,58.23,58.19,58.2,6200.0,32.2177,32.2177,32.1956,32.2011,6200.0
2005-06-22 12:40:00,58.21,58.23,58.2,58.23,6200.0,32.2067,32.2177,32.2011,32.2177,6200.0
2005-06-22 12:45:00,58.24,58.26,58.24,58.25,13000.0,32.2233,32.2343,32.2233,32.2288,13000.0
2005-06-22 12:50:00,58.25,58.3,58.21,58.23,8200.0,32.2288,32.2565,32.2067,32.2177,8200.0
2005-06-22 12:55:00,58.26,58.35,58.25,58.28,20600.0,32.2343,32.2841,32.2288,32.2454,20600.0
2005-06-22 13:00:00,58.26,58.36,58.26,58.36,22500.0,32.2343,32.2897,32.2343,32.2897,22500.0
2005-06-22 13:05:00,58.33,58.34,58.31,58.31,12900.0,32.2731,32.2786,32.262,32.262,12900.0
2005-06-22 13:10:00,58.31,58.32,58.3,58.3,13800.0,32.262,32.2675,32.2565,32.2565,13800.0
2005-06-22 13:15:00,58.31,58.33,58.3,58.33,16400.0,32.262,32.2731,32.2565,32.2731,16400.0
2005-06-22 13:20:00,58.32,58.34,58.3,58.32,13800.0,32.2675,32.2786,32.2565,32.2675,13800.0
2005-06-22 13:25:00,58.33,58.33,58.3,58.3,33300.0,32.2731,32.2731,32.2565,32.2565,33300.0
2005-06-22 13:30:00,58.3,58.32,58.27,58.3,13300.0,32.2565,32.2675,32.2399,32.2565,13300.0
2005-06-22 13:35:00,58.3,58.34,58.25,58.3,19100.0,32.2565,32.2786,32.2288,32.2565,19100.0
2005-06-22 13:40:00,58.29,58.29,58.25,58.25,17800.0,32.2509,32.2509,32.2288,32.2288,17800.0
2005-06-22 13:45:00,58.24,58.31,58.24,58.29,55500.0,32.2233,32.262,32.2233,32.2509,55500.0
2005-06-22 13:50:00,58.29,58.33,58.24,58.24,9100.0,32.2509,32.2731,32.2233,32.2233,9100.0
2005-06-22 13:55:00,58.24,58.24,58.17,58.22,52400.0,32.2233,32.2233,32.1845,32.2122,52400.0
2005-06-22 14:00:00,58.22,58.22,58.16,58.17,32200.0,32.2122,32.2122,32.179,32.1845,32200.0
2005-06-22 14:05:00,58.17,58.2,58.11,58.13,23100.0,32.1845,32.2011,32.1513,32.1624,23100.0
2005-06-22 14:10:00,58.14,58.21,58.14,58.17,14400.0,32.1679,32.2067,32.1679,32.1845,14400.0
2005-06-22 14:15:00,58.16,58.22,58.16,58.18,11600.0,32.179,32.2122,32.179,32.1901,11600.0
2005-06-22 14:20:00,58.17,58.25,58.16,58.23,28400.0,32.1845,32.2288,32.179,32.2177,28400.0
2005-06-22 14:25:00,58.22,58.22,58.16,58.19,20700.0,32.2122,32.2122,32.179,32.1956,20700.0
2005-06-22 14:30:00,58.19,58.26,58.16,58.24,23700.0,32.1956,32.2343,32.179,32.2233,23700.0
2005-06-22 14:35:00,58.23,58.24,58.21,58.22,19300.0,32.2177,32.2233,32.2067,32.2122,19300.0
2005-06-22 14:40:00,58.22,58.31,58.2,58.27,26400.0,32.2122,32.262,32.2011,32.2399,26400.0
2005-06-22 14:45:00,58.25,58.28,58.21,58.25,42300.0,32.2288,32.2454,32.2067,32.2288,42300.0
2005-06-22 14:50:00,58.23,58.33,58.2,58.26,21900.0,32.2177,32.2731,32.2011,32.2343,21900.0
2005-06-22 14:55:00,58.28,58.3,58.24,58.26,8600.0,32.2454,32.2565,32.2233,32.2343,8600.0
2005-06-22 15:00:00,58.26,58.4,58.26,58.37,26800.0,32.2343,32.3118,32.2343,32.2952,26800.0
2005-06-22 15:05:00,58.34,58.34,58.29,58.32,116400.0,32.2786,32.2786,32.2509,32.2675,116400.0
2005-06-22 15:10:00,58.33,58.33,58.29,58.29,5800.0,32.2731,32.2731,32.2509,32.2509,5800.0
2005-06-22 15:15:00,58.29,58.38,58.29,58.34,23700.0,32.2509,32.3007,32.2509,32.2786,23700.0
2005-06-22 15:20:00,58.34,58.38,58.32,58.32,16800.0,32.2786,32.3007,32.2675,32.2675,16800.0
2005-06-22 15:25:00,58.31,58.31,58.25,58.26,10200.0,32.262,32.262,32.2288,32.2343,10200.0
2005-06-22 15:30:00,58.26,58.29,58.25,58.29,42100.0,32.2343,32.2509,32.2288,32.2509,42100.0
2005-06-22 15:35:00,58.27,58.34,58.26,58.27,26000.0,32.2399,32.2786,32.2343,32.2399,26000.0
2005-06-22 15:40:00,58.28,58.33,58.26,58.32,62200.0,32.2454,32.2731,32.2343,32.2675,62200.0
2005-06-22 15:45:00,58.32,58.47,58.32,58.41,96600.0,32.2675,32.3505,32.2675,32.3173,96600.0
2005-06-22 15:50:00,58.41,58.45,58.33,58.41,51400.0,32.3173,32.3395,32.2731,32.3173,51400.0
2005-06-22 15:55:00,58.41,58.43,58.33,58.35,99900.0,32.3173,32.3284,32.2731,32.2841,99900.0
2005-06-23 09:30:00,58.2,58.26,58.14,58.24,73300.0,32.2011,32.2343,32.1679,32.2233,73300.0
2005-06-23 09:35:00,58.24,58.25,58.13,58.16,40700.0,32.2233,32.2288,32.1624,32.179,40700.0
2005-06-23 09:40:00,58.16,58.34,58.15,58.34,45500.0,32.179,32.2786,32.1735,32.2786,45500.0
2005-06-23 09:45:00,58.38,58.45,58.37,58.38,21300.0,32.3007,32.3395,32.2952,32.3007,21300.0
2005-06-23 09:50:00,58.4,58.42,58.34,58.35,42100.0,32.3118,32.3229,32.2786,32.2841,42100.0
2005-06-23 09:55:00,58.35,58.39,58.32,58.36,54800.0,32.2841,32.3063,32.2675,32.2897,54800.0
2005-06-23 10:00:00,58.34,58.38,58.3,58.35,14900.0,32.2786,32.3007,32.2565,32.2841,14900.0
2005-06-23 10:05:00,58.36,58.39,58.31,58.38,18400.0,32.2897,32.3063,32.262,32.3007,18400.0
2005-06-23 10:10:00,58.37,58.44,58.3,58.4,47000.0,32.2952,32.3339,32.2565,32.3118,47000.0
2005-06-23 10:15:00,58.38,58.4,58.33,58.36,18200.0,32.3007,32.3118,32.2731,32.2897,18200.0
2005-06-23 10:20:00,58.35,58.45,58.29,58.45,35400.0,32.2841,32.3395,32.2509,32.3395,35400.0
2005-06-23 10:25:00,58.43,58.44,58.33,58.34,25200.0,32.3284,32.3339,32.2731,32.2786,25200.0
2005-06-23 10:30:00,58.34,58.35,58.26,58.28,14400.0,32.2786,32.2841,32.2343,32.2454,14400.0
2005-06-23 10:35:00,58.26,58.3,58.17,58.3,13300.0,32.2343,32.2565,32.1845,32.2565,13300.0
2005-06-23 10:40:00,58.3,58.31,58.25,58.29,40200.0,32.2565,32.262,32.2288,32.2509,40200.0
2005-06-23 10:45:00,58.29,58.29,58.15,58.15,26900.0,32.2509,32.2509,32.1735,32.1735,26900.0
2005-06-23 10:50:00,58.15,58.17,58.08,58.15,14100.0,32.1735,32.1845,32.1347,32.1735,14100.0
2005-06-23 10:55:00,58.15,58.25,58.15,58.16,60400.0,32.1735,32.2288,32.1735,32.179,60400.0
2005-06-23 11:00:00,58.18,58.2,58.13,58.13,42200.0,32.1901,32.2011,32.1624,32.1624,42200.0
2005-06-23 11:05:00,58.15,58.21,58.12,58.2,20100.0,32.1735,32.2067,32.1569,32.2011,20100.0
2005-06-23 11:10:00,58.23,58.23,58.18,58.22,21200.0,32.2177,32.2177,32.1901,32.2122,21200.0
2005-06-23 11:15:00,58.2,58.27,58.2,58.25,9800.0,32.2011,32.2399,32.2011,32.2288,9800.0
2005-06-23 11:20:00,58.24,58.28,58.23,58.28,39700.0,32.2233,32.2454,32.2177,32.2454,39700.0
2005-06-23 11:25:00,58.26,58.28,58.22,58.22,37400.0,32.2343,32.2454,32.2122,32.2122,37400.0
2005-06-23 11:30:00,58.25,58.29,58.23,58.25,25200.0,32.2288,32.2509,32.2177,32.2288,25200.0
2005-06-23 11:35:00,58.24,58.29,58.24,58.28,12200.0,32.2233,32.2509,32.2233,32.2454,12200.0
2005-06-23 11:40:00,58.28,58.32,58.27,58.32,16000.0,32.2454,32.2675,32.2399,32.2675,16000.0
2005-06-23 11:45:00,58.32,58.33,58.26,58.32,10300.0,32.2675,32.2731,32.2343,32.2675,10300.0
2005-06-23 11:50:00,58.34,58.37,58.32,58.35,10100.0,32.2786,32.2952,32.2675,32.2841,10100.0
2005-06-23 11:55:00,58.36,58.38,58.35,58.37,12400.0,32.2897,32.3007,32.2841,32.2952,12400.0
2005-06-23 12:00:00,58.36,58.38,58.33,58.37,27200.0,32.2897,32.3007,32.2731,32.2952,27200.0
2005-06-23 12:05:00,58.37,58.4,58.35,58.4,13200.0,32.2952,32.3118,32.2841,32.3118,13200.0
2005-06-23 12:10:00,58.39,58.44,58.39,58.42,10900.0,32.3063,32.3339,32.3063,32.3229,10900.0
2005-06-23 12:15:00,58.42,58.43,58.38,58.38,8300.0,32.3229,32.3284,32.3007,32.3007,8300.0
2005-06-23 12:20:00,58.37,58.42,58.37,58.38,12100.0,32.2952,32.3229,32.2952,32.3007,12100.0
2005-06-23 12:25:00,58.39,58.39,58.27,58.27,39100.0,32.3063,32.3063,32.2399,32.2399,39100.0
2005-06-23 12:30:00,58.27,58.27,58.22,58.24,9600.0,32.2399,32.2399,32.2122,32.2233,9600.0
2005-06-23 12:35:00,58.21,58.26,58.21,58.26,28700.0,32.2067,32.2343,32.2067,32.2343,28700.0
2005-06-23 12:40:00,58.25,58.26,58.23,58.25,31000.0,32.2288,32.2343,32.2177,32.2288,31000.0
2005-06-23 12:45:00,58.24,58.24,58.23,58.23,9500.0,32.2233,32.2233,32.2177,32.2177,9500.0
2005-06-23 12:50:00,58.23,58.24,58.23,58.23,12300.0,32.2177,32.2233,32.2177,32.2177,12300.0
2005-06-23 12:55:00,58.23,58.24,58.17,58.21,15800.0,32.2177,32.2233,32.1845,32.2067,15800.0
2005-06-23 13:00:00,58.2,58.25,58.18,58.24,33100.0,32.2011,32.2288,32.1901,32.2233,33100.0
2005-06-23 13:05:00,58.25,58.26,58.2,58.21,23500.0,32.2288,32.2343,32.2011,32.2067,23500.0
2005-06-23 13:10:00,58.2,58.22,58.17,58.22,13300.0,32.2011,32.2122,32.1845,32.2122,13300.0
2005-06-23 13:15:00,58.21,58.32,58.2,58.31,20700.0,32.2067,32.2675,32.2011,32.262,20700.0
2005-06-23 13:20:00,58.31,58.32,58.31,58.32,11700.0,32.262,32.2675,32.262,32.2675,11700.0
2005-06-23 13:25:00,58.31,58.31,58.28,58.29,30800.0,32.262,32.262,32.2454,32.2509,30800.0
2005-06-23 13:30:00,58.28,58.28,58.26,58.27,11800.0,32.2454,32.2454,32.2343,32.2399,11800.0
2005-06-23 13:35:00,58.27,58.27,58.05,58.09,78900.0,32.2399,32.2399,32.1181,32.1403,78900.0
2005-06-23 13:40:00,58.05,58.1,58.03,58.05,35600.0,32.1181,32.1458,32.1071,32.1181,35600.0
2005-06-23 13:45:00,58.08,58.1,58.01,58.04,34900.0,32.1347,32.1458,32.096,32.1126,34900.0
2005-06-23 13:50:00,58.03,58.11,57.91,58.11,35800.0,32.1071,32.1513,32.0407,32.1513,35800.0
2005-06-23 13:55:00,58.06,58.06,58.01,58.02,11800.0,32.1237,32.1237,32.096,32.1015,11800.0
2005-06-23 14:00:00,58.02,58.11,58.01,58.09,21300.0,32.1015,32.1513,32.096,32.1403,21300.0
2005-06-23 14:05:00,58.09,58.17,58.09,58.14,14800.0,32.1403,32.1845,32.1403,32.1679,14800.0
2005-06-23 14:10:00,58.14,58.14,58.03,58.04,20400.0,32.1679,32.1679,32.1071,32.1126,20400.0
2005-06-23 14:15:00,58.05,58.14,58.05,58.13,12900.0,32.1181,32.1679,32.1181,32.1624,12900.0
2005-06-23 14:20:00,58.13,58.14,58.06,58.07,17000.0,32.1624,32.1679,32.1237,32.1292,17000.0
2005-06-23 14:25:00,58.06,58.1,58.06,58.08,20300.0,32.1237,32.1458,32.1237,32.1347,20300.0
2005-06-23 14:30:00,58.06,58.09,58.03,58.04,24800.0,32.1237,32.1403,32.1071,32.1126,24800.0
2005-06-23 14:35:00,58.05,58.06,58.03,58.06,34900.0,32.1181,32.1237,32.1071,32.1237,34900.0
2005-06-23 14:40:00,58.05,58.05,58.03,58.03,45300.0,32.1181,32.1181,32.1071,32.1071,45300.0
2005-06-23 14:45:00,58.03,58.04,57.98,58.02,12700.0,32.1071,32.1126,32.0794,32.1015,12700.0
2005-06-23 14:50:00,58.02,58.03,57.94,57.96,27200.0,32.1015,32.1071,32.0573,32.0683,27200.0
2005-06-23 14:55:00,57.96,57.97,57.89,57.97,22000.0,32.0683,32.0739,32.0296,32.0739,22000.0
2005-06-23 15:00:00,57.97,57.99,57.9,57.95,21700.0,32.0739,32.0849,32.0351,32.0628,21700.0
2005-06-23 15:05:00,57.95,57.96,57.75,57.87,43100.0,32.0628,32.0683,31.9522,32.0185,43100.0
2005-06-23 15:10:00,57.88,57.97,57.88,57.92,24900.0,32.0241,32.0739,32.0241,32.0462,24900.0
2005-06-23 15:15:00,57.93,57.95,57.91,57.91,19600.0,32.0517,32.0628,32.0407,32.0407,19600.0
2005-06-23 15:20:00,57.9,57.9,57.8,57.82,39100.0,32.0351,32.0351,31.9798,31.9909,39100.0
2005-06-23 15:25:00,57.82,57.83,57.61,57.66,91400.0,31.9909,31.9964,31.8747,31.9024,91400.0
2005-06-23 15:30:00,57.66,57.67,57.58,57.58,66300.0,31.9024,31.9079,31.8581,31.8581,66300.0
2005-06-23 15:35:00,57.58,57.68,57.58,57.67,102500.0,31.8581,31.9134,31.8581,31.9079,102500.0
2005-06-23 15:40:00,57.67,57.67,57.58,57.61,51000.0,31.9079,31.9079,31.8581,31.8747,51000.0
2005-06-23 15:45:00,57.61,57.79,57.59,57.71,102300.0,31.8747,31.9743,31.8636,31.93,102300.0
2005-06-23 15:50:00,57.7,57.73,57.61,57.61,70800.0,31.9245,31.9411,31.8747,31.8747,70800.0
2005-06-23 15:55:00,57.61,57.65,57.58,57.58,55200.0,31.8747,31.8968,31.8581,31.8581,55200.0
2005-06-24 09:30:00,57.4,57.4,57.24,57.24,50300.0,31.7585,31.7585,31.67,31.67,50300.0
2005-06-24 09:35:00,57.24,57.34,57.14,57.26,41700.0,31.67,31.7253,31.6147,31.681,41700.0
2005-06-24 09:40:00,57.26,57.26,57.07,57.13,28200.0,31.681,31.681,31.5759,31.6091,28200.0
2005-06-24 09:45:00,57.1,57.32,57.05,57.27,35100.0,31.5925,31.7142,31.5649,31.6866,35100.0
2005-06-24 09:50:00,57.23,57.23,57.11,57.18,25500.0,31.6644,31.6644,31.5981,31.6368,25500.0
2005-06-24 09:55:00,57.17,57.2,57.1,57.13,39300.0,31.6313,31.6478,31.5925,31.6091,39300.0
2005-06-24 10:00:00,57.12,57.14,57.1,57.13,41100.0,31.6036,31.6147,31.5925,31.6091,41100.0
2005-06-24 10:05:00,57.14,57.25,57.07,57.21,38700.0,31.6147,31.6755,31.5759,31.6534,38700.0
2005-06-24 10:10:00,57.21,57.29,57.2,57.29,55600.0,31.6534,31.6976,31.6478,31.6976,55600.0
2005-06-24 10:15:00,57.29,57.29,57.11,57.15,21600.0,31.6976,31.6976,31.5981,31.6202,21600.0
2005-06-24 10:20:00,57.15,57.15,57.12,57.14,15600.0,31.6202,31.6202,31.6036,31.6147,15600.0
2005-06-24 10:25:00,57.13,57.17,57.11,57.13,29900.0,31.6091,31.6313,31.5981,31.6091,29900.0
2005-06-24 10:30:00,57.13,57.22,57.13,57.2,19100.0,31.6091,31.6589,31.6091,31.6478,19100.0
2005-06-24 10:35:00,57.19,57.21,57.15,57.21,10500.0,31.6423,31.6534,31.6202,31.6534,10500.0
2005-06-24 10:40:00,57.21,57.38,57.21,57.36,16300.0,31.6534,31.7474,31.6534,31.7364,16300.0
2005-06-24 10:45:00,57.36,57.41,57.3,57.41,20300.0,31.7364,31.764,31.7032,31.764,20300.0
2005-06-24 10:50:00,57.38,57.39,57.27,57.27,33500.0,31.7474,31.753,31.6866,31.6866,33500.0
2005-06-24 10:55:00,57.27,57.28,57.19,57.28,27200.0,31.6866,31.6921,31.6423,31.6921,27200.0
2005-06-24 11:00:00,57.28,57.3,57.25,57.28,16200.0,31.6921,31.7032,31.6755,31.6921,16200.0
2005-06-24 11:05:00,57.29,57.4,57.29,57.29,16800.0,31.6976,31.7585,31.6976,31.6976,16800.0
2005-06-24 11:10:00,57.29,57.36,57.24,57.36,21000.0,31.6976,31.7364,31.67,31.7364,21000.0
2005-06-24 11:15:00,57.34,57.37,57.25,57.28,13800.0,31.7253,31.7419,31.6755,31.6921,13800.0
2005-06-24 11:20:00,57.28,57.31,57.25,57.3,24900.0,31.6921,31.7087,31.6755,31.7032,24900.0
2005-06-24 11:25:00,57.33,57.38,57.33,57.36,16400.0,31.7198,31.7474,31.7198,31.7364,16400.0
2005-06-24 11:30:00,57.35,57.37,57.28,57.35,27300.0,31.7308,31.7419,31.6921,31.7308,27300.0
2005-06-24 11:35:00,57.36,57.36,57.26,57.27,31300.0,31.7364,31.7364,31.681,31.6866,31300.0
2005-06-24 11:40:00,57.27,57.34,57.26,57.3,33400.0,31.6866,31.7253,31.681,31.7032,33400.0
2005-06-24 11:45:00,57.32,57.34,57.25,57.33,35400.0,31.7142,31.7253,31.6755,31.7198,35400.0
2005-06-24 11:50:00,57.33,57.35,57.28,57.3,27900.0,31.7198,31.7308,31.6921,31.7032,27900.0
2005-06-24 11:55:00,57.3,57.42,57.29,57.37,24500.0,31.7032,31.7696,31.6976,31.7419,24500.0
2005-06-24 12:00:00,57.36,57.36,57.32,57.33,14900.0,31.7364,31.7364,31.7142,31.7198,14900.0
2005-06-24 12:05:00,57.33,57.35,57.33,57.35,7200.0,31.7198,31.7308,31.7198,31.7308,7200.0
2005-06-24 12:10:00,57.36,57.43,57.34,57.37,22500.0,31.7364,31.7751,31.7253,31.7419,22500.0
2005-06-24 12:15:00,57.37,57.43,57.34,57.41,52500.0,31.7419,31.7751,31.7253,31.764,52500.0
2005-06-24 12:20:00,57.4,57.4,57.32,57.32,10400.0,31.7585,31.7585,31.7142,31.7142,10400.0
2005-06-24 12:25:00,57.32,57.33,57.3,57.3,16800.0,31.7142,31.7198,31.7032,31.7032,16800.0
2005-06-24 12:30:00,57.31,57.41,57.3,57.37,12500.0,31.7087,31.764,31.7032,31.7419,12500.0
2005-06-24 12:35:00,57.36,57.36,57.32,57.32,17700.0,31.7364,31.7364,31.7142,31.7142,17700.0
2005-06-24 12:40:00,57.32,57.34,57.31,57.34,11300.0,31.7142,31.7253,31.7087,31.7253,11300.0
2005-06-24 12:45:00,57.34,57.34,57.28,57.31,18000.0,31.7253,31.7253,31.6921,31.7087,18000.0
2005-06-24 12:50:00,57.3,57.38,57.3,57.36,16100.0,31.7032,31.7474,31.7032,31.7364,16100.0
2005-06-24 12:55:00,57.36,57.38,57.3,57.3,22100.0,31.7364,31.7474,31.7032,31.7032,22100.0
2005-06-24 13:00:00,57.31,57.34,57.25,57.3,18500.0,31.7087,31.7253,31.6755,31.7032,18500.0
2005-06-24 13:05:00,57.31,57.35,57.27,57.27,10400.0,31.7087,31.7308,31.6866,31.6866,10400.0
2005-06-24 13:10:00,57.28,57.28,57.23,57.27,25200.0,31.6921,31.6921,31.6644,31.6866,25200.0
2005-06-24 13:15:00,57.26,57.36,57.26,57.32,12200.0,31.681,31.7364,31.681,31.7142,12200.0
2005-06-24 13:20:00,57.32,57.37,57.25,57.31,16200.0,31.7142,31.7419,31.6755,31.7087,16200.0
2005-06-24 13:25:00,57.3,57.3,57.2,57.23,24100.0,31.7032,31.7032,31.6478,31.6644,24100.0
2005-06-24 13:30:00,57.23,57.29,57.13,57.19,12100.0,31.6644,31.6976,31.6091,31.6423,12100.0
2005-06-24 13:35:00,57.16,57.26,57.14,57.22,18000.0,31.6257,31.681,31.6147,31.6589,18000.0
2005-06-24 13:40:00,57.22,57.25,57.11,57.23,37700.0,31.6589,31.6755,31.5981,31.6644,37700.0
2005-06-24 13:45:00,57.24,57.24,57.07,57.09,36300.0,31.67,31.67,31.5759,31.587,36300.0
2005-06-24 13:50:00,57.08,57.09,57.0,57.03,48400.0,31.5815,31.587,31.5372,31.5538,48400.0
2005-06-24 13:55:00,57.03,57.05,56.91,56.94,33900.0,31.5538,31.5649,31.4874,31.504,33900.0
2005-06-24 14:00:00,56.95,57.05,56.92,57.04,44300.0,31.5095,31.5649,31.4929,31.5593,44300.0
2005-06-24 14:05:00,57.04,57.05,57.01,57.03,29100.0,31.5593,31.5649,31.5427,31.5538,29100.0
2005-06-24 14:10:00,57.03,57.08,57.02,57.06,10900.0,31.5538,31.5815,31.5483,31.5704,10900.0
2005-06-24 14:15:00,57.06,57.09,57.0,57.01,13400.0,31.5704,31.587,31.5372,31.5427,13400.0
2005-06-24 14:20:00,57.02,57.07,57.01,57.05,12800.0,31.5483,31.5759,31.5427,31.5649,12800.0
2005-06-24 14:25:00,57.05,57.15,56.99,57.11,25600.0,31.5649,31.6202,31.5317,31.5981,25600.0
2005-06-24 14:30:00,57.11,57.12,57.09,57.1,13700.0,31.5981,31.6036,31.587,31.5925,13700.0
2005-06-24 14:35:00,57.1,57.11,57.07,57.1,17200.0,31.5925,31.5981,31.5759,31.5925,17200.0
2005-06-24 14:40:00,57.1,57.12,57.08,57.11,30600.0,31.5925,31.6036,31.5815,31.5981,30600.0
2005-06-24 14:45:00,57.11,57.11,57.08,57.09,11800.0,31.5981,31.5981,31.5815,31.587,11800.0
2005-06-24 14:50:00,57.09,57.16,56.95,56.97,39900.0,31.587,31.6257,31.5095,31.5206,39900.0
2005-06-24 14:55:00,56.99,57.07,56.99,57.04,34400.0,31.5317,31.5759,31.5317,31.5593,34400.0
2005-06-24 15:00:00,57.05,57.11,57.03,57.1,18700.0,31.5649,31.5981,31.5538,31.5925,18700.0
2005-06-24 15:05:00,57.1,57.11,57.03,57.08,17000.0,31.5925,31.5981,31.5538,31.5815,17000.0
2005-06-24 15:10:00,57.08,57.11,57.01,57.09,29400.0,31.5815,31.5981,31.5427,31.587,29400.0
2005-06-24 15:15:00,57.09,57.28,57.03,57.24,42300.0,31.587,31.6921,31.5538,31.67,42300.0
2005-06-24 15:20:00,57.22,57.31,57.2,57.22,29800.0,31.6589,31.7087,31.6478,31.6589,29800.0
2005-06-24 15:25:00,57.24,57.33,57.13,57.27,33500.0,31.67,31.7198,31.6091,31.6866,33500.0
2005-06-24 15:30:00,57.27,57.31,57.21,57.24,37300.0,31.6866,31.7087,31.6534,31.67,37300.0
2005-06-24 15:35:00,57.26,57.3,57.25,57.29,25600.0,31.681,31.7032,31.6755,31.6976,25600.0
2005-06-24 15:40:00,57.3,57.3,57.17,57.18,36800.0,31.7032,31.7032,31.6313,31.6368,36800.0
2005-06-24 15:45:00,57.18,57.18,57.1,57.14,32200.0,31.6368,31.6368,31.5925,31.6147,32200.0
2005-06-24 15:50:00,57.14,57.14,56.95,56.95,75800.0,31.6147,31.6147,31.5095,31.5095,75800.0
2005-06-24 15:55:00,56.96,57.08,56.91,56.91,87200.0,31.5151,31.5815,31.4874,31.4874,87200.0
2005-06-27 09:30:00,56.6,56.7,56.6,56.67,177100.0,31.3159,31.3712,31.3159,31.3546,177100.0
2005-06-27 09:35:00,56.65,56.65,56.37,56.46,49800.0,31.3435,31.3435,31.1886,31.2384,49800.0
2005-06-27 09:40:00,56.45,56.48,56.28,56.48,67700.0,31.2329,31.2495,31.1388,31.2495,67700.0
2005-06-27 09:45:00,56.47,56.55,56.39,56.47,47600.0,31.244,31.2882,31.1997,31.244,47600.0
2005-06-27 09:50:00,56.54,56.56,56.46,56.47,30500.0,31.2827,31.2937,31.2384,31.244,30500.0
2005-06-27 09:55:00,56.5,56.64,56.5,56.61,56400.0,31.2606,31.338,31.2606,31.3214,56400.0
2005-06-27 10:00:00,56.61,56.65,56.55,56.63,75500.0,31.3214,31.3435,31.2882,31.3325,75500.0
2005-06-27 10:05:00,56.63,56.68,56.63,56.65,34800.0,31.3325,31.3601,31.3325,31.3435,34800.0
2005-06-27 10:10:00,56.66,56.73,56.65,56.65,19100.0,31.3491,31.3878,31.3435,31.3435,19100.0
2005-06-27 10:15:00,56.66,56.8,55.65,56.76,82900.0,31.3491,31.4265,30.7903,31.4044,82900.0
2005-06-27 10:20:00,56.76,56.85,56.74,56.81,34700.0,31.4044,31.4542,31.3933,31.4321,34700.0
2005-06-27 10:25:00,56.81,56.92,56.81,56.91,17600.0,31.4321,31.4929,31.4321,31.4874,17600.0
2005-06-27 10:30:00,56.91,56.96,56.83,56.94,36300.0,31.4874,31.5151,31.4431,31.504,36300.0
2005-06-27 10:35:00,56.95,56.97,56.88,56.93,14800.0,31.5095,31.5206,31.4708,31.4985,14800.0
2005-06-27 10:40:00,56.9,56.9,56.86,56.88,18600.0,31.4819,31.4819,31.4597,31.4708,18600.0
2005-06-27 10:45:00,56.88,56.92,56.83,56.89,26800.0,31.4708,31.4929,31.4431,31.4763,26800.0
2005-06-27 10:50:00,56.89,56.92,56.83,56.83,14200.0,31.4763,31.4929,31.4431,31.4431,14200.0
2005-06-27 10:55:00,56.83,56.85,56.81,56.83,23600.0,31.4431,31.4542,31.4321,31.4431,23600.0
2005-06-27 11:00:00,56.83,56.84,56.81,56.81,20500.0,31.4431,31.4487,31.4321,31.4321,20500.0
2005-06-27 11:05:00,56.81,56.82,56.66,56.68,48500.0,31.4321,31.4376,31.3491,31.3601,48500.0
2005-06-27 11:10:00,56.6,56.71,56.6,56.66,26400.0,31.3159,31.3767,31.3159,31.3491,26400.0
2005-06-27 11:15:00,56.64,56.71,56.63,56.7,19300.0,31.338,31.3767,31.3325,31.3712,19300.0
2005-06-27 11:20:00,56.72,56.77,56.71,56.75,15400.0,31.3823,31.4099,31.3767,31.3989,15400.0
2005-06-27 11:25:00,56.76,56.79,56.74,56.79,17100.0,31.4044,31.421,31.3933,31.421,17100.0
2005-06-27 11:30:00,56.76,56.76,56.69,56.7,16900.0,31.4044,31.4044,31.3657,31.3712,16900.0
2005-06-27 11:35:00,56.7,56.7,56.6,56.62,24500.0,31.3712,31.3712,31.3159,31.3269,24500.0
2005-06-27 11:40:00,56.63,56.71,56.6,56.67,20300.0,31.3325,31.3767,31.3159,31.3546,20300.0
2005-06-27 11:45:00,56.67,56.8,56.67,56.79,11400.0,31.3546,31.4265,31.3546,31.421,11400.0
2005-06-27 11:50:00,56.79,56.82,56.69,56.73,12800.0,31.421,31.4376,31.3657,31.3878,12800.0
2005-06-27 11:55:00,56.74,56.81,56.74,56.75,12500.0,31.3933,31.4321,31.3933,31.3989,12500.0
2005-06-27 12:00:00,56.75,56.76,56.67,56.68,14700.0,31.3989,31.4044,31.3546,31.3601,14700.0
2005-06-27 12:05:00,56.7,56.75,56.64,56.75,14700.0,31.3712,31.3989,31.338,31.3989,14700.0
2005-06-27 12:10:00,56.75,56.79,56.68,56.71,15800.0,31.3989,31.421,31.3601,31.3767,15800.0
2005-06-27 12:15:00,56.71,56.8,56.68,56.71,19000.0,31.3767,31.4265,31.3601,31.3767,19000.0
2005-06-27 12:20:00,56.71,56.71,56.61,56.7,16200.0,31.3767,31.3767,31.3214,31.3712,16200.0
2005-06-27 12:25:00,56.67,56.73,56.65,56.73,12500.0,31.3546,31.3878,31.3435,31.3878,12500.0
2005-06-27 12:30:00,56.73,56.73,56.66,56.68,11300.0,31.3878,31.3878,31.3491,31.3601,11300.0
2005-06-27 12:35:00,56.67,56.71,56.67,56.7,8800.0,31.3546,31.3767,31.3546,31.3712,8800.0
2005-06-27 12:40:00,56.7,56.71,56.66,56.71,6400.0,31.3712,31.3767,31.3491,31.3767,6400.0
2005-06-27 12:45:00,56.7,56.71,56.63,56.63,13400.0,31.3712,31.3767,31.3325,31.3325,13400.0
2005-06-27 12:50:00,56.65,56.65,56.57,56.64,28000.0,31.3435,31.3435,31.2993,31.338,28000.0
2005-06-27 12:55:00,56.64,56.66,56.6,56.64,23900.0,31.338,31.3491,31.3159,31.338,23900.0
2005-06-27 13:00:00,56.65,56.65,56.55,56.6,26200.0,31.3435,31.3435,31.2882,31.3159,26200.0
2005-06-27 13:05:00,56.6,56.61,56.56,56.57,13600.0,31.3159,31.3214,31.2937,31.2993,13600.0
2005-06-27 13:10:00,56.57,56.59,56.56,56.56,15300.0,31.2993,31.3103,31.2937,31.2937,15300.0
2005-06-27 13:15:00,56.57,56.58,56.56,56.58,12800.0,31.2993,31.3048,31.2937,31.3048,12800.0
2005-06-27 13:20:00,56.58,56.63,56.57,56.57,13700.0,31.3048,31.3325,31.2993,31.2993,13700.0
2005-06-27 13:25:00,56.57,56.58,56.57,56.57,11500.0,31.2993,31.3048,31.2993,31.2993,11500.0
2005-06-27 13:30:00,56.57,56.58,56.55,56.57,9200.0,31.2993,31.3048,31.2882,31.2993,9200.0
2005-06-27 13:35:00,56.57,56.59,56.56,56.59,8600.0,31.2993,31.3103,31.2937,31.3103,8600.0
2005-06-27 13:40:00,56.59,56.6,56.52,56.53,33300.0,31.3103,31.3159,31.2716,31.2771,33300.0
2005-06-27 13:45:00,56.5,56.51,56.45,56.47,47500.0,31.2606,31.2661,31.2329,31.244,47500.0
2005-06-27 13:50:00,56.46,56.47,56.41,56.43,25500.0,31.2384,31.244,31.2108,31.2218,25500.0
2005-06-27 13:55:00,56.43,56.46,56.4,56.41,16300.0,31.2218,31.2384,31.2052,31.2108,16300.0
2005-06-27 14:00:00,56.41,56.5,56.38,56.41,40900.0,31.2108,31.2606,31.1942,31.2108,40900.0
2005-06-27 14:05:00,56.4,56.42,56.38,56.39,18800.0,31.2052,31.2163,31.1942,31.1997,18800.0
2005-06-27 14:10:00,56.38,56.47,56.3,56.31,53800.0,31.1942,31.244,31.1499,31.1554,53800.0
2005-06-27 14:15:00,56.31,56.43,56.3,56.36,40800.0,31.1554,31.2218,31.1499,31.1831,40800.0
2005-06-27 14:20:00,56.36,56.46,56.33,56.42,42400.0,31.1831,31.2384,31.1665,31.2163,42400.0
2005-06-27 14:25:00,56.42,56.42,56.34,56.34,15900.0,31.2163,31.2163,31.172,31.172,15900.0
2005-06-27 14:30:00,56.35,56.43,56.33,56.4,28600.0,31.1776,31.2218,31.1665,31.2052,28600.0
2005-06-27 14:35:00,56.39,56.41,56.35,56.35,17500.0,31.1997,31.2108,31.1776,31.1776,17500.0
2005-06-27 14:40:00,56.33,56.38,56.33,56.36,20200.0,31.1665,31.1942,31.1665,31.1831,20200.0
2005-06-27 14:45:00,56.36,56.44,56.35,56.42,25200.0,31.1831,31.2274,31.1776,31.2163,25200.0
2005-06-27 14:50:00,56.39,56.56,56.39,56.5,35500.0,31.1997,31.2937,31.1997,31.2606,35500.0
2005-06-27 14:55:00,56.48,56.59,56.43,56.57,33100.0,31.2495,31.3103,31.2218,31.2993,33100.0
2005-06-27 15:00:00,56.55,56.56,56.48,56.48,40000.0,31.2882,31.2937,31.2495,31.2495,40000.0
2005-06-27 15:05:00,56.5,56.58,56.48,56.55,37600.0,31.2606,31.3048,31.2495,31.2882,37600.0
2005-06-27 15:10:00,56.55,56.56,56.46,56.46,25300.0,31.2882,31.2937,31.2384,31.2384,25300.0
2005-06-27 15:15:00,56.46,56.54,56.43,56.51,48000.0,31.2384,31.2827,31.2218,31.2661,48000.0
2005-06-27 15:20:00,56.51,56.53,56.46,56.52,48600.0,31.2661,31.2771,31.2384,31.2716,48600.0
2005-06-27 15:25:00,56.52,56.62,56.52,56.56,39200.0,31.2716,31.3269,31.2716,31.2937,39200.0
2005-06-27 15:30:00,56.55,56.56,56.48,56.5,41400.0,31.2882,31.2937,31.2495,31.2606,41400.0
2005-06-27 15:35:00,56.5,56.6,56.47,56.5,44200.0,31.2606,31.3159,31.244,31.2606,44200.0
2005-06-27 15:40:00,56.5,56.52,56.45,56.48,53900.0,31.2606,31.2716,31.2329,31.2495,53900.0
2005-06-27 15:45:00,56.48,56.49,56.42,56.49,97000.0,31.2495,31.255,31.2163,31.255,97000.0
2005-06-27 15:50:00,56.49,56.52,56.47,56.52,45200.0,31.255,31.2716,31.244,31.2716,45200.0
2005-06-27 15:55:00,56.51,56.52,56.45,56.48,70900.0,31.2661,31.2716,31.2329,31.2495,70900.0
2005-06-28 09:35:00,56.8,56.9,56.75,56.79,101500.0,31.4265,31.4819,31.3989,31.421,101500.0
2005-06-28 09:40:00,56.77,56.8,56.65,56.69,35900.0,31.4099,31.4265,31.3435,31.3657,35900.0
2005-06-28 09:45:00,56.69,56.73,56.65,56.69,105400.0,31.3657,31.3878,31.3435,31.3657,105400.0
2005-06-28 09:50:00,56.69,56.7,56.6,56.64,33200.0,31.3657,31.3712,31.3159,31.338,33200.0
2005-06-28 09:55:00,56.65,56.74,56.62,56.74,25600.0,31.3435,31.3933,31.3269,31.3933,25600.0
2005-06-28 10:00:00,56.74,56.78,56.63,56.65,33400.0,31.3933,31.4155,31.3325,31.3435,33400.0
2005-06-28 10:05:00,56.68,56.71,56.65,56.71,36100.0,31.3601,31.3767,31.3435,31.3767,36100.0
2005-06-28 10:10:00,56.73,56.74,56.67,56.68,16200.0,31.3878,31.3933,31.3546,31.3601,16200.0
2005-06-28 10:15:00,56.69,56.73,56.65,56.66,64600.0,31.3657,31.3878,31.3435,31.3491,64600.0
2005-06-28 10:20:00,56.66,56.68,56.45,56.5,71400.0,31.3491,31.3601,31.2329,31.2606,71400.0
2005-06-28 10:25:00,56.5,56.56,56.47,56.53,35400.0,31.2606,31.2937,31.244,31.2771,35400.0
2005-06-28 10:30:00,56.51,56.55,56.51,56.52,24300.0,31.2661,31.2882,31.2661,31.2716,24300.0
2005-06-28 10:35:00,56.51,56.54,56.35,56.38,37600.0,31.2661,31.2827,31.1776,31.1942,37600.0
2005-06-28 10:40:00,56.4,56.5,56.38,56.48,27100.0,31.2052,31.2606,31.1942,31.2495,27100.0
2005-06-28 10:45:00,56.48,56.48,56.32,56.33,35700.0,31.2495,31.2495,31.161,31.1665,35700.0
2005-06-28 10:50:00,56.33,56.33,56.18,56.26,65500.0,31.1665,31.1665,31.0835,31.1278,65500.0
2005-06-28 10:55:00,56.26,56.29,56.23,56.24,57800.0,31.1278,31.1444,31.1112,31.1167,57800.0
2005-06-28 11:00:00,56.23,56.28,56.2,56.24,62000.0,31.1112,31.1388,31.0946,31.1167,62000.0
2005-06-28 11:05:00,56.23,56.28,56.2,56.28,68500.0,31.1112,31.1388,31.0946,31.1388,68500.0
2005-06-28 11:10:00,56.25,56.27,56.14,56.16,57100.0,31.1222,31.1333,31.0614,31.0724,57100.0
2005-06-28 11:15:00,56.17,56.17,56.09,56.15,45500.0,31.078,31.078,31.0337,31.0669,45500.0
2005-06-28 11:20:00,56.14,56.18,56.14,56.15,27900.0,31.0614,31.0835,31.0614,31.0669,27900.0
2005-06-28 11:25:00,56.15,56.25,56.15,56.24,37000.0,31.0669,31.1222,31.0669,31.1167,37000.0
2005-06-28 11:30:00,56.24,56.3,56.22,56.27,37800.0,31.1167,31.1499,31.1056,31.1333,37800.0
2005-06-28 11:35:00,56.27,56.37,56.26,56.34,34200.0,31.1333,31.1886,31.1278,31.172,34200.0
2005-06-28 11:40:00,56.35,56.38,56.33,56.37,17800.0,31.1776,31.1942,31.1665,31.1886,17800.0
2005-06-28 11:45:00,56.37,56.38,56.3,56.3,50200.0,31.1886,31.1942,31.1499,31.1499,50200.0
2005-06-28 11:50:00,56.29,56.35,56.29,56.31,64000.0,31.1444,31.1776,31.1444,31.1554,64000.0
2005-06-28 11:55:00,56.3,56.38,56.28,56.38,21900.0,31.1499,31.1942,31.1388,31.1942,21900.0
2005-06-28 12:00:00,56.36,56.38,56.34,56.36,12200.0,31.1831,31.1942,31.172,31.1831,12200.0
2005-06-28 12:05:00,56.36,56.39,56.35,56.37,31600.0,31.1831,31.1997,31.1776,31.1886,31600.0
2005-06-28 12:10:00,56.38,56.44,56.37,56.43,21000.0,31.1942,31.2274,31.1886,31.2218,21000.0
2005-06-28 12:15:00,56.43,56.49,56.37,56.39,27400.0,31.2218,31.255,31.1886,31.1997,27400.0
2005-06-28 12:20:00,56.4,56.42,56.34,56.39,24500.0,31.2052,31.2163,31.172,31.1997,24500.0
2005-06-28 12:25:00,56.4,56.45,56.37,56.43,53700.0,31.2052,31.2329,31.1886,31.2218,53700.0
2005-06-28 12:30:00,56.42,56.42,56.37,56.41,21600.0,31.2163,31.2163,31.1886,31.2108,21600.0
2005-06-28 12:35:00,56.41,56.45,56.4,56.45,52400.0,31.2108,31.2329,31.2052,31.2329,52400.0
2005-06-28 12:40:00,56.46,56.5,56.45,56.49,11300.0,31.2384,31.2606,31.2329,31.255,11300.0
2005-06-28 12:45:00,56.49,56.62,56.49,56.61,28400.0,31.255,31.3269,31.255,31.3214,28400.0
2005-06-28 12:50:00,56.59,56.6,56.55,56.57,33200.0,31.3103,31.3159,31.2882,31.2993,33200.0
2005-06-28 12:55:00,56.56,56.65,56.56,56.57,45000.0,31.2937,31.3435,31.2937,31.2993,45000.0
2005-06-28 13:00:00,56.58,56.61,56.56,56.61,11800.0,31.3048,31.3214,31.2937,31.3214,11800.0
2005-06-28 13:05:00,56.6,56.61,56.55,56.56,19900.0,31.3159,31.3214,31.2882,31.2937,19900.0
2005-06-28 13:10:00,56.56,56.57,56.54,56.55,37200.0,31.2937,31.2993,31.2827,31.2882,37200.0
2005-06-28 13:15:00,56.54,56.55,56.53,56.55,30700.0,31.2827,31.2882,31.2771,31.2882,30700.0
2005-06-28 13:20:00,56.54,56.59,56.54,56.59,25800.0,31.2827,31.3103,31.2827,31.3103,25800.0
2005-06-28 13:25:00,56.58,56.63,56.58,56.63,23100.0,31.3048,31.3325,31.3048,31.3325,23100.0
2005-06-28 13:30:00,56.63,56.69,56.63,56.65,14500.0,31.3325,31.3657,31.3325,31.3435,14500.0
2005-06-28 13:35:00,56.65,56.65,56.59,56.6,13400.0,31.3435,31.3435,31.3103,31.3159,13400.0
2005-06-28 13:40:00,56.6,56.61,56.53,56.53,38400.0,31.3159,31.3214,31.2771,31.2771,38400.0
2005-06-28 13:45:00,56.54,56.55,56.45,56.45,29000.0,31.2827,31.2882,31.2329,31.2329,29000.0
2005-06-28 13:50:00,56.46,56.59,56.45,56.52,30400.0,31.2384,31.3103,31.2329,31.2716,30400.0
2005-06-28 13:55:00,56.54,56.56,56.49,56.53,16000.0,31.2827,31.2937,31.255,31.2771,16000.0
2005-06-28 14:00:00,56.53,56.54,56.46,56.52,28000.0,31.2771,31.2827,31.2384,31.2716,28000.0
2005-06-28 14:05:00,56.53,56.53,56.48,56.51,25800.0,31.2771,31.2771,31.2495,31.2661,25800.0
2005-06-28 14:10:00,56.51,56.54,56.5,56.5,26900.0,31.2661,31.2827,31.2606,31.2606,26900.0
2005-06-28 14:15:00,56.51,56.52,56.46,56.49,40200.0,31.2661,31.2716,31.2384,31.255,40200.0
2005-06-28 14:20:00,56.5,56.65,56.49,56.6,86400.0,31.2606,31.3435,31.255,31.3159,86400.0
2005-06-28 14:25:00,56.61,56.66,56.61,56.65,34900.0,31.3214,31.3491,31.3214,31.3435,34900.0
2005-06-28 14:30:00,56.65,56.67,56.55,56.6,33900.0,31.3435,31.3546,31.2882,31.3159,33900.0
2005-06-28 14:35:00,56.6,56.63,56.59,56.63,35100.0,31.3159,31.3325,31.3103,31.3325,35100.0
2005-06-28 14:40:00,56.62,56.63,56.57,56.63,67700.0,31.3269,31.3325,31.2993,31.3325,67700.0
2005-06-28 14:45:00,56.62,56.62,56.58,56.61,55000.0,31.3269,31.3269,31.3048,31.3214,55000.0
2005-06-28 14:50:00,56.61,56.65,56.5,56.6,54800.0,31.3214,31.3435,31.2606,31.3159,54800.0
2005-06-28 14:55:00,56.6,56.6,56.44,56.44,19200.0,31.3159,31.3159,31.2274,31.2274,19200.0
2005-06-28 15:00:00,56.45,56.5,56.44,56.5,26000.0,31.2329,31.2606,31.2274,31.2606,26000.0
2005-06-28 15:05:00,56.5,56.53,56.49,56.52,28200.0,31.2606,31.2771,31.255,31.2716,28200.0
2005-06-28 15:10:00,56.51,56.56,56.47,56.55,42000.0,31.2661,31.2937,31.244,31.2882,42000.0
2005-06-28 15:15:00,56.56,56.56,56.52,56.52,15500.0,31.2937,31.2937,31.2716,31.2716,15500.0
2005-06-28 15:20:00,56.51,56.52,56.46,56.5,31800.0,31.2661,31.2716,31.2384,31.2606,31800.0
2005-06-28 15:25:00,56.49,56.51,56.49,56.5,15400.0,31.255,31.2661,31.255,31.2606,15400.0
2005-06-28 15:30:00,56.49,56.65,56.49,56.57,30200.0,31.255,31.3435,31.255,31.2993,30200.0
2005-06-28 15:35:00,56.58,56.6,56.54,56.59,38100.0,31.3048,31.3159,31.2827,31.3103,38100.0
2005-06-28 15:40:00,56.59,56.6,56.55,56.56,32300.0,31.3103,31.3159,31.2882,31.2937,32300.0
2005-06-28 15:45:00,56.56,56.58,56.51,56.53,42200.0,31.2937,31.3048,31.2661,31.2771,42200.0
2005-06-28 15:50:00,56.53,56.59,56.5,56.55,60500.0,31.2771,31.3103,31.2606,31.2882,60500.0
2005-06-28 15:55:00,56.56,56.62,56.54,56.6,59600.0,31.2937,31.3269,31.2827,31.3159,59600.0
2005-06-29 09:30:00,56.82,56.83,56.49,56.58,79700.0,31.4376,31.4431,31.255,31.3048,79700.0
2005-06-29 09:35:00,56.58,56.66,56.57,56.63,32700.0,31.3048,31.3491,31.2993,31.3325,32700.0
2005-06-29 09:40:00,56.64,56.66,56.63,56.63,21500.0,31.338,31.3491,31.3325,31.3325,21500.0
2005-06-29 09:45:00,56.63,56.66,56.56,56.63,55000.0,31.3325,31.3491,31.2937,31.3325,55000.0
2005-06-29 09:50:00,56.64,56.66,56.56,56.6,47000.0,31.338,31.3491,31.2937,31.3159,47000.0
2005-06-29 09:55:00,56.6,56.61,56.5,56.5,23000.0,31.3159,31.3214,31.2606,31.2606,23000.0
2005-06-29 10:00:00,56.5,56.5,56.38,56.46,44300.0,31.2606,31.2606,31.1942,31.2384,44300.0
2005-06-29 10:05:00,56.48,56.48,56.41,56.41,24600.0,31.2495,31.2495,31.2108,31.2108,24600.0
2005-06-29 10:10:00,56.42,56.45,56.38,56.41,33700.0,31.2163,31.2329,31.1942,31.2108,33700.0
2005-06-29 10:15:00,56.41,56.45,56.33,56.45,30200.0,31.2108,31.2329,31.1665,31.2329,30200.0
2005-06-29 10:20:00,56.44,56.5,56.44,56.5,60500.0,31.2274,31.2606,31.2274,31.2606,60500.0
2005-06-29 10:25:00,56.45,56.54,56.44,56.52,62900.0,31.2329,31.2827,31.2274,31.2716,62900.0
2005-06-29 10:30:00,56.49,56.59,56.46,56.55,35600.0,31.255,31.3103,31.2384,31.2882,35600.0
2005-06-29 10:35:00,56.56,56.59,56.48,56.48,75100.0,31.2937,31.3103,31.2495,31.2495,75100.0
2005-06-29 10:40:00,56.47,56.6,56.44,56.56,21700.0,31.244,31.3159,31.2274,31.2937,21700.0
2005-06-29 10:45:00,56.58,56.62,56.56,56.59,12500.0,31.3048,31.3269,31.2937,31.3103,12500.0
2005-06-29 10:50:00,56.59,56.61,56.55,56.59,20200.0,31.3103,31.3214,31.2882,31.3103,20200.0
2005-06-29 10:55:00,56.59,56.6,56.51,56.51,23200.0,31.3103,31.3159,31.2661,31.2661,23200.0
2005-06-29 11:00:00,56.51,56.54,56.45,56.52,27900.0,31.2661,31.2827,31.2329,31.2716,27900.0
2005-06-29 11:05:00,56.52,56.55,56.51,56.55,16500.0,31.2716,31.2882,31.2661,31.2882,16500.0
2005-06-29 11:10:00,56.55,56.55,56.52,56.53,8500.0,31.2882,31.2882,31.2716,31.2771,8500.0
2005-06-29 11:15:00,56.53,56.53,56.51,56.53,13500.0,31.2771,31.2771,31.2661,31.2771,13500.0
2005-06-29 11:20:00,56.53,56.54,56.52,56.53,12600.0,31.2771,31.2827,31.2716,31.2771,12600.0
2005-06-29 11:25:00,56.55,56.65,56.54,56.65,25400.0,31.2882,31.3435,31.2827,31.3435,25400.0
2005-06-29 11:30:00,56.65,56.65,56.55,56.56,18900.0,31.3435,31.3435,31.2882,31.2937,18900.0
2005-06-29 11:35:00,56.56,56.57,56.52,56.54,19500.0,31.2937,31.2993,31.2716,31.2827,19500.0
2005-06-29 11:40:00,56.53,56.65,56.49,56.65,17700.0,31.2771,31.3435,31.255,31.3435,17700.0
2005-06-29 11:45:00,56.65,56.68,56.61,56.61,24500.0,31.3435,31.3601,31.3214,31.3214,24500.0
2005-06-29 11:50:00,56.61,56.68,56.61,56.63,21100.0,31.3214,31.3601,31.3214,31.3325,21100.0
2005-06-29 11:55:00,56.63,56.69,56.62,56.63,23800.0,31.3325,31.3657,31.3269,31.3325,23800.0
2005-06-29 12:00:00,56.63,56.63,56.56,56.57,22300.0,31.3325,31.3325,31.2937,31.2993,22300.0
2005-06-29 12:05:00,56.56,56.58,56.55,56.58,20600.0,31.2937,31.3048,31.2882,31.3048,20600.0
2005-06-29 12:10:00,56.59,56.66,56.59,56.66,16600.0,31.3103,31.3491,31.3103,31.3491,16600.0
2005-06-29 12:15:00,56.66,56.67,56.63,56.64,22900.0,31.3491,31.3546,31.3325,31.338,22900.0
2005-06-29 12:20:00,56.64,56.64,56.5,56.56,27500.0,31.338,31.338,31.2606,31.2937,27500.0
2005-06-29 12:25:00,56.57,56.58,56.48,56.48,32400.0,31.2993,31.3048,31.2495,31.2495,32400.0
2005-06-29 12:30:00,56.47,56.51,56.46,56.51,19900.0,31.244,31.2661,31.2384,31.2661,19900.0
2005-06-29 12:35:00,56.5,56.5,56.36,56.38,79500.0,31.2606,31.2606,31.1831,31.1942,79500.0
2005-06-29 12:40:00,56.39,56.4,56.35,56.4,44300.0,31.1997,31.2052,31.1776,31.2052,44300.0
2005-06-29 12:45:00,56.4,56.41,56.38,56.39,20200.0,31.2052,31.2108,31.1942,31.1997,20200.0
2005-06-29 12:50:00,56.39,56.48,56.38,56.46,87100.0,31.1997,31.2495,31.1942,31.2384,87100.0
2005-06-29 12:55:00,56.47,56.47,56.39,56.45,63900.0,31.244,31.244,31.1997,31.2329,63900.0
2005-06-29 13:00:00,56.46,56.47,56.39,56.43,50900.0,31.2384,31.244,31.1997,31.2218,50900.0
2005-06-29 13:05:00,56.42,56.47,56.4,56.44,30100.0,31.2163,31.244,31.2052,31.2274,30100.0
2005-06-29 13:10:00,56.44,56.46,56.42,56.46,28000.0,31.2274,31.2384,31.2163,31.2384,28000.0
2005-06-29 13:15:00,56.46,56.48,56.41,56.46,39200.0,31.2384,31.2495,31.2108,31.2384,39200.0
2005-06-29 13:20:00,56.46,56.49,56.45,56.49,20300.0,31.2384,31.255,31.2329,31.255,20300.0
2005-06-29 13:25:00,56.47,56.52,56.47,56.51,11300.0,31.244,31.2716,31.244,31.2661,11300.0
2005-06-29 13:30:00,56.51,56.52,56.48,56.48,27900.0,31.2661,31.2716,31.2495,31.2495,27900.0
2005-06-29 13:35:00,56.47,56.47,56.37,56.41,19700.0,31.244,31.244,31.1886,31.2108,19700.0
2005-06-29 13:40:00,56.41,56.45,56.36,56.44,19400.0,31.2108,31.2329,31.1831,31.2274,19400.0
2005-06-29 13:45:00,56.43,56.44,56.31,56.34,29500.0,31.2218,31.2274,31.1554,31.172,29500.0
2005-06-29 13:50:00,56.34,56.39,56.29,56.35,33800.0,31.172,31.1997,31.1444,31.1776,33800.0
2005-06-29 13:55:00,56.35,56.35,56.29,56.3,14300.0,31.1776,31.1776,31.1444,31.1499,14300.0
2005-06-29 14:00:00,56.3,56.32,56.29,56.31,20000.0,31.1499,31.161,31.1444,31.1554,20000.0
2005-06-29 14:05:00,56.31,56.32,56.3,56.3,15400.0,31.1554,31.161,31.1499,31.1499,15400.0
2005-06-29 14:10:00,56.3,56.36,56.29,56.36,23700.0,31.1499,31.1831,31.1444,31.1831,23700.0
2005-06-29 14:15:00,56.36,56.39,56.31,56.32,20800.0,31.1831,31.1997,31.1554,31.161,20800.0
2005-06-29 14:20:00,56.31,56.31,56.28,56.3,21100.0,31.1554,31.1554,31.1388,31.1499,21100.0
2005-06-29 14:25:00,56.3,56.36,56.27,56.36,52800.0,31.1499,31.1831,31.1333,31.1831,52800.0
2005-06-29 14:30:00,56.37,56.4,56.3,56.36,22300.0,31.1886,31.2052,31.1499,31.1831,22300.0
2005-06-29 14:35:00,56.37,56.43,56.34,56.41,36900.0,31.1886,31.2218,31.172,31.2108,36900.0
2005-06-29 14:40:00,56.42,56.42,56.39,56.41,15500.0,31.2163,31.2163,31.1997,31.2108,15500.0
2005-06-29 14:45:00,56.42,56.44,56.34,56.39,28700.0,31.2163,31.2274,31.172,31.1997,28700.0
2005-06-29 14:50:00,56.39,56.43,56.37,56.37,37700.0,31.1997,31.2218,31.1886,31.1886,37700.0
2005-06-29 14:55:00,56.37,56.44,56.31,56.42,74600.0,31.1886,31.2274,31.1554,31.2163,74600.0
2005-06-29 15:00:00,56.41,56.46,56.36,56.46,21200.0,31.2108,31.2384,31.1831,31.2384,21200.0
2005-06-29 15:05:00,56.46,56.48,56.34,56.35,39200.0,31.2384,31.2495,31.172,31.1776,39200.0
2005-06-29 15:10:00,56.35,56.45,56.35,56.44,34100.0,31.1776,31.2329,31.1776,31.2274,34100.0
2005-06-29 15:15:00,56.44,56.5,56.44,56.46,48700.0,31.2274,31.2606,31.2274,31.2384,48700.0
2005-06-29 15:20:00,56.47,56.47,56.38,56.44,40200.0,31.244,31.244,31.1942,31.2274,40200.0
2005-06-29 15:25:00,56.43,56.43,56.28,56.36,44500.0,31.2218,31.2218,31.1388,31.1831,44500.0
2005-06-29 15:30:00,56.36,56.47,56.35,56.43,36700.0,31.1831,31.244,31.1776,31.2218,36700.0
2005-06-29 15:35:00,56.45,56.5,56.41,56.45,37400.0,31.2329,31.2606,31.2108,31.2329,37400.0
2005-06-29 15:40:00,56.46,56.47,56.37,56.38,47800.0,31.2384,31.244,31.1886,31.1942,47800.0
2005-06-29 15:45:00,56.39,56.47,56.38,56.45,54400.0,31.1997,31.244,31.1942,31.2329,54400.0
2005-06-29 15:50:00,56.45,56.47,56.33,56.37,47300.0,31.2329,31.244,31.1665,31.1886,47300.0
2005-06-29 15:55:00,56.37,56.37,56.3,56.35,78500.0,31.1886,31.1886,31.1499,31.1776,78500.0
2005-06-30 09:30:00,56.47,56.49,56.32,56.32,171100.0,31.244,31.255,31.161,31.161,171100.0
2005-06-30 09:35:00,56.33,56.33,56.0,56.01,65000.0,31.1665,31.1665,30.9839,30.9894,65000.0
2005-06-30 09:40:00,56.0,56.02,55.75,55.75,108900.0,30.9839,30.995,30.8456,30.8456,108900.0
2005-06-30 09:45:00,55.71,55.9,55.67,55.83,82200.0,30.8235,30.9286,30.8013,30.8899,82200.0
2005-06-30 09:50:00,55.83,55.84,55.76,55.8,65000.0,30.8899,30.8954,30.8511,30.8733,65000.0
2005-06-30 09:55:00,55.81,55.91,55.8,55.89,24700.0,30.8788,30.9341,30.8733,30.923,24700.0
2005-06-30 10:00:00,55.89,55.93,55.88,55.88,13800.0,30.923,30.9452,30.9175,30.9175,13800.0
2005-06-30 10:05:00,55.88,55.91,55.82,55.86,35800.0,30.9175,30.9341,30.8843,30.9064,35800.0
2005-06-30 10:10:00,55.87,55.94,55.87,55.89,22600.0,30.912,30.9507,30.912,30.923,22600.0
2005-06-30 10:15:00,55.89,55.91,55.87,55.87,16100.0,30.923,30.9341,30.912,30.912,16100.0
2005-06-30 10:20:00,55.86,55.94,55.75,55.75,44700.0,30.9064,30.9507,30.8456,30.8456,44700.0
2005-06-30 10:25:00,55.77,55.8,55.75,55.78,113900.0,30.8567,30.8733,30.8456,30.8622,113900.0
2005-06-30 10:30:00,55.78,55.81,55.75,55.79,72500.0,30.8622,30.8788,30.8456,30.8677,72500.0
2005-06-30 10:35:00,55.81,55.89,55.8,55.87,28300.0,30.8788,30.923,30.8733,30.912,28300.0
2005-06-30 10:40:00,55.87,55.89,55.85,55.87,20900.0,30.912,30.923,30.9009,30.912,20900.0
2005-06-30 10:45:00,55.87,55.9,55.85,55.89,43700.0,30.912,30.9286,30.9009,30.923,43700.0
2005-06-30 10:50:00,55.87,55.9,55.85,55.9,33000.0,30.912,30.9286,30.9009,30.9286,33000.0
2005-06-30 10:55:00,55.89,55.95,55.84,55.85,49900.0,30.923,30.9562,30.8954,30.9009,49900.0
2005-06-30 11:00:00,55.85,55.85,55.71,55.77,30800.0,30.9009,30.9009,30.8235,30.8567,30800.0
2005-06-30 11:05:00,55.77,55.82,55.69,55.82,29600.0,30.8567,30.8843,30.8124,30.8843,29600.0
2005-06-30 11:10:00,55.81,55.9,55.75,55.9,50400.0,30.8788,30.9286,30.8456,30.9286,50400.0
2005-06-30 11:15:00,55.89,55.94,55.89,55.92,18100.0,30.923,30.9507,30.923,30.9396,18100.0
2005-06-30 11:20:00,55.93,55.98,55.91,55.96,56500.0,30.9452,30.9728,30.9341,30.9618,56500.0
2005-06-30 11:25:00,55.97,56.0,55.92,56.0,41000.0,30.9673,30.9839,30.9396,30.9839,41000.0
2005-06-30 11:30:00,55.99,56.04,55.94,55.98,71400.0,30.9784,31.006,30.9507,30.9728,71400.0
2005-06-30 11:35:00,55.95,55.96,55.94,55.95,28800.0,30.9562,30.9618,30.9507,30.9562,28800.0
2005-06-30 11:40:00,55.96,55.97,55.94,55.94,39800.0,30.9618,30.9673,30.9507,30.9507,39800.0
2005-06-30 11:45:00,55.94,55.95,55.87,55.88,37400.0,30.9507,30.9562,30.912,30.9175,37400.0
2005-06-30 11:50:00,55.88,55.91,55.87,55.9,75600.0,30.9175,30.9341,30.912,30.9286,75600.0
2005-06-30 11:55:00,55.89,55.9,55.88,55.88,6000.0,30.923,30.9286,30.9175,30.9175,6000.0
2005-06-30 12:00:00,55.88,55.88,55.79,55.8,9500.0,30.9175,30.9175,30.8677,30.8733,9500.0
2005-06-30 12:05:00,55.8,55.81,55.75,55.78,13000.0,30.8733,30.8788,30.8456,30.8622,13000.0
2005-06-30 12:10:00,55.78,55.78,55.68,55.68,33800.0,30.8622,30.8622,30.8069,30.8069,33800.0
2005-06-30 12:15:00,55.67,55.69,55.65,55.66,25200.0,30.8013,30.8124,30.7903,30.7958,25200.0
2005-06-30 12:20:00,55.66,55.67,55.59,55.61,36400.0,30.7958,30.8013,30.7571,30.7681,36400.0
2005-06-30 12:25:00,55.61,55.76,55.56,55.74,24000.0,30.7681,30.8511,30.7405,30.8401,24000.0
2005-06-30 12:30:00,55.74,55.74,55.69,55.71,9700.0,30.8401,30.8401,30.8124,30.8235,9700.0
2005-06-30 12:35:00,55.71,55.71,55.67,55.71,15600.0,30.8235,30.8235,30.8013,30.8235,15600.0
2005-06-30 12:40:00,55.7,55.71,55.67,55.69,24100.0,30.8179,30.8235,30.8013,30.8124,24100.0
2005-06-30 12:45:00,55.7,55.71,55.64,55.65,15000.0,30.8179,30.8235,30.7847,30.7903,15000.0
2005-06-30 12:50:00,55.66,55.67,55.62,55.62,32500.0,30.7958,30.8013,30.7737,30.7737,32500.0
2005-06-30 12:55:00,55.62,55.65,55.61,55.64,13400.0,30.7737,30.7903,30.7681,30.7847,13400.0
2005-06-30 13:00:00,55.65,55.66,55.62,55.65,15600.0,30.7903,30.7958,30.7737,30.7903,15600.0
2005-06-30 13:05:00,55.65,55.72,55.65,55.7,11800.0,30.7903,30.829,30.7903,30.8179,11800.0
2005-06-30 13:10:00,55.71,55.71,55.67,55.68,16800.0,30.8235,30.8235,30.8013,30.8069,16800.0
2005-06-30 13:15:00,55.69,55.73,55.65,55.67,31700.0,30.8124,30.8345,30.7903,30.8013,31700.0
2005-06-30 13:20:00,55.68,55.74,55.68,55.74,17100.0,30.8069,30.8401,30.8069,30.8401,17100.0
2005-06-30 13:25:00,55.75,55.85,55.74,55.81,58700.0,30.8456,30.9009,30.8401,30.8788,58700.0
2005-06-30 13:30:00,55.82,55.82,55.71,55.73,37600.0,30.8843,30.8843,30.8235,30.8345,37600.0
2005-06-30 13:35:00,55.75,55.77,55.68,55.71,16100.0,30.8456,30.8567,30.8069,30.8235,16100.0
2005-06-30 13:40:00,55.71,55.72,55.7,55.71,17700.0,30.8235,30.829,30.8179,30.8235,17700.0
2005-06-30 13:45:00,55.7,55.7,55.68,55.69,9200.0,30.8179,30.8179,30.8069,30.8124,9200.0
2005-06-30 13:50:00,55.75,55.9,55.73,55.9,55000.0,30.8456,30.9286,30.8345,30.9286,55000.0
2005-06-30 13:55:00,55.9,55.96,55.89,55.9,55900.0,30.9286,30.9618,30.923,30.9286,55900.0
2005-06-30 14:00:00,55.89,55.9,55.85,55.85,16100.0,30.923,30.9286,30.9009,30.9009,16100.0
2005-06-30 14:05:00,55.84,55.89,55.82,55.86,59400.0,30.8954,30.923,30.8843,30.9064,59400.0
2005-06-30 14:10:00,55.88,55.9,55.78,55.86,44400.0,30.9175,30.9286,30.8622,30.9064,44400.0
2005-06-30 14:15:00,55.83,55.94,55.8,55.88,55300.0,30.8899,30.9507,30.8733,30.9175,55300.0
2005-06-30 14:20:00,55.86,55.86,55.66,55.71,71000.0,30.9064,30.9064,30.7958,30.8235,71000.0
2005-06-30 14:25:00,55.71,55.73,55.65,55.65,29700.0,30.8235,30.8345,30.7903,30.7903,29700.0
2005-06-30 14:30:00,55.67,55.75,55.55,55.61,52000.0,30.8013,30.8456,30.7349,30.7681,52000.0
2005-06-30 14:35:00,55.63,55.66,55.54,55.56,44300.0,30.7792,30.7958,30.7294,30.7405,44300.0
2005-06-30 14:40:00,55.56,55.64,55.53,55.59,39100.0,30.7405,30.7847,30.7239,30.7571,39100.0
2005-06-30 14:45:00,55.57,55.68,55.55,55.65,42900.0,30.746,30.8069,30.7349,30.7903,42900.0
2005-06-30 14:50:00,55.63,55.65,55.58,55.6,38800.0,30.7792,30.7903,30.7515,30.7626,38800.0
2005-06-30 14:55:00,55.6,55.68,55.6,55.63,62400.0,30.7626,30.8069,30.7626,30.7792,62400.0
2005-06-30 15:00:00,55.62,55.74,55.6,55.68,70100.0,30.7737,30.8401,30.7626,30.8069,70100.0
2005-06-30 15:05:00,55.67,55.75,55.58,55.74,44600.0,30.8013,30.8456,30.7515,30.8401,44600.0
2005-06-30 15:10:00,55.73,55.76,55.62,55.71,65800.0,30.8345,30.8511,30.7737,30.8235,65800.0
2005-06-30 15:15:00,55.73,55.87,55.73,55.82,56800.0,30.8345,30.912,30.8345,30.8843,56800.0
2005-06-30 15:20:00,55.81,55.81,55.72,55.73,62000.0,30.8788,30.8788,30.829,30.8345,62000.0
2005-06-30 15:25:00,55.73,55.75,55.69,55.72,82200.0,30.8345,30.8456,30.8124,30.829,82200.0
2005-06-30 15:30:00,55.72,55.76,55.72,55.74,79800.0,30.829,30.8511,30.829,30.8401,79800.0
2005-06-30 15:35:00,55.75,55.8,55.74,55.8,69200.0,30.8456,30.8733,30.8401,30.8733,69200.0
2005-06-30 15:40:00,55.8,55.8,55.68,55.7,100600.0,30.8733,30.8733,30.8069,30.8179,100600.0
2005-06-30 15:45:00,55.69,55.71,55.62,55.63,80500.0,30.8124,30.8235,30.7737,30.7792,80500.0
2005-06-30 15:50:00,55.63,55.71,55.61,55.62,83500.0,30.7792,30.8235,30.7681,30.7737,83500.0
2005-06-30 15:55:00,55.6,55.68,55.52,55.66,160800.0,30.7626,30.8069,30.7183,30.7958,160800.0
2005-07-01 09:30:00,55.72,55.94,55.71,55.89,96800.0,30.829,30.9507,30.8235,30.923,96800.0
2005-07-01 09:35:00,55.86,55.87,55.61,55.64,16900.0,30.9064,30.912,30.7681,30.7847,16900.0
2005-07-01 09:40:00,55.63,55.63,55.42,55.45,36900.0,30.7792,30.7792,30.663,30.6796,36900.0
2005-07-01 09:45:00,55.45,55.54,55.43,55.54,64300.0,30.6796,30.7294,30.6685,30.7294,64300.0
2005-07-01 09:50:00,55.53,55.84,55.53,55.8,89900.0,30.7239,30.8954,30.7239,30.8733,89900.0
2005-07-01 09:55:00,55.84,55.94,55.66,55.66,28700.0,30.8954,30.9507,30.7958,30.7958,28700.0
2005-07-01 10:00:00,55.7,55.91,55.7,55.85,30100.0,30.8179,30.9341,30.8179,30.9009,30100.0
2005-07-01 10:05:00,55.85,55.85,55.7,55.81,68600.0,30.9009,30.9009,30.8179,30.8788,68600.0
2005-07-01 10:10:00,55.81,55.89,55.78,55.86,43100.0,30.8788,30.923,30.8622,30.9064,43100.0
2005-07-01 10:15:00,55.86,55.86,55.7,55.77,22500.0,30.9064,30.9064,30.8179,30.8567,22500.0
2005-07-01 10:20:00,55.78,55.83,55.7,55.75,25100.0,30.8622,30.8899,30.8179,30.8456,25100.0
2005-07-01 10:25:00,55.74,55.85,55.62,55.85,31700.0,30.8401,30.9009,30.7737,30.9009,31700.0
2005-07-01 10:30:00,55.86,55.98,55.86,55.86,34100.0,30.9064,30.9728,30.9064,30.9064,34100.0
2005-07-01 10:35:00,55.87,55.93,55.79,55.91,22200.0,30.912,30.9452,30.8677,30.9341,22200.0
2005-07-01 10:40:00,55.9,55.91,55.79,55.86,24300.0,30.9286,30.9341,30.8677,30.9064,24300.0
2005-07-01 10:45:00,55.84,55.87,55.78,55.87,19500.0,30.8954,30.912,30.8622,30.912,19500.0
2005-07-01 10:50:00,55.86,55.92,55.85,55.89,19000.0,30.9064,30.9396,30.9009,30.923,19000.0
2005-07-01 10:55:00,55.88,55.9,55.83,55.9,20300.0,30.9175,30.9286,30.8899,30.9286,20300.0
2005-07-01 11:00:00,55.86,55.89,55.81,55.82,44500.0,30.9064,30.923,30.8788,30.8843,44500.0
2005-07-01 11:05:00,55.8,55.81,55.55,55.55,57000.0,30.8733,30.8788,30.7349,30.7349,57000.0
2005-07-01 11:10:00,55.63,55.78,55.61,55.73,18400.0,30.7792,30.8622,30.7681,30.8345,18400.0
2005-07-01 11:15:00,55.74,55.78,55.73,55.76,13900.0,30.8401,30.8622,30.8345,30.8511,13900.0
2005-07-01 11:20:00,55.77,55.83,55.74,55.8,24500.0,30.8567,30.8899,30.8401,30.8733,24500.0
2005-07-01 11:25:00,55.8,55.87,55.74,55.85,19300.0,30.8733,30.912,30.8401,30.9009,19300.0
2005-07-01 11:30:00,55.85,55.85,55.77,55.81,13400.0,30.9009,30.9009,30.8567,30.8788,13400.0
2005-07-01 11:35:00,55.8,55.88,55.72,55.88,13800.0,30.8733,30.9175,30.829,30.9175,13800.0
2005-07-01 11:40:00,55.88,55.92,55.82,55.84,15300.0,30.9175,30.9396,30.8843,30.8954,15300.0
2005-07-01 11:45:00,55.86,55.88,55.8,55.81,9800.0,30.9064,30.9175,30.8733,30.8788,9800.0
2005-07-01 11:50:00,55.8,55.82,55.77,55.82,14200.0,30.8733,30.8843,30.8567,30.8843,14200.0
2005-07-01 11:55:00,55.82,55.82,55.63,55.7,54400.0,30.8843,30.8843,30.7792,30.8179,54400.0
2005-07-01 12:00:00,55.73,55.79,55.73,55.79,26400.0,30.8345,30.8677,30.8345,30.8677,26400.0
2005-07-01 12:05:00,55.78,55.78,55.7,55.74,21100.0,30.8622,30.8622,30.8179,30.8401,21100.0
2005-07-01 12:10:00,55.72,55.74,55.7,55.71,18700.0,30.829,30.8401,30.8179,30.8235,18700.0
2005-07-01 12:15:00,55.71,55.73,55.68,55.72,37700.0,30.8235,30.8345,30.8069,30.829,37700.0
2005-07-01 12:20:00,55.72,55.76,55.71,55.72,22400.0,30.829,30.8511,30.8235,30.829,22400.0
2005-07-01 12:25:00,55.72,55.73,55.69,55.69,24900.0,30.829,30.8345,30.8124,30.8124,24900.0
2005-07-01 12:30:00,55.69,55.72,55.62,55.71,30500.0,30.8124,30.829,30.7737,30.8235,30500.0
2005-07-01 12:35:00,55.73,55.76,55.71,55.73,4000.0,30.8345,30.8511,30.8235,30.8345,4000.0
2005-07-01 12:40:00,55.74,55.74,55.64,55.73,28300.0,30.8401,30.8401,30.7847,30.8345,28300.0
2005-07-01 12:45:00,55.74,55.74,55.67,55.69,14300.0,30.8401,30.8401,30.8013,30.8124,14300.0
2005-07-01 12:50:00,55.68,55.72,55.65,55.69,10500.0,30.8069,30.829,30.7903,30.8124,10500.0
2005-07-01 12:55:00,55.72,55.74,55.68,55.68,12800.0,30.829,30.8401,30.8069,30.8069,12800.0
2005-07-01 13:00:00,55.71,55.71,55.63,55.66,28000.0,30.8235,30.8235,30.7792,30.7958,28000.0
2005-07-01 13:05:00,55.66,55.67,55.64,55.67,12900.0,30.7958,30.8013,30.7847,30.8013,12900.0
2005-07-01 13:10:00,55.66,55.73,55.66,55.71,34900.0,30.7958,30.8345,30.7958,30.8235,34900.0
2005-07-01 13:15:00,55.73,55.74,55.67,55.7,9900.0,30.8345,30.8401,30.8013,30.8179,9900.0
2005-07-01 13:20:00,55.7,55.76,55.68,55.68,14400.0,30.8179,30.8511,30.8069,30.8069,14400.0
2005-07-01 13:25:00,55.69,55.72,55.69,55.7,7500.0,30.8124,30.829,30.8124,30.8179,7500.0
2005-07-01 13:30:00,55.68,55.74,55.67,55.69,16300.0,30.8069,30.8401,30.8013,30.8124,16300.0
2005-07-01 13:35:00,55.68,55.69,55.66,55.67,12400.0,30.8069,30.8124,30.7958,30.8013,12400.0
2005-07-01 13:40:00,55.67,55.69,55.6,55.61,32000.0,30.8013,30.8124,30.7626,30.7681,32000.0
2005-07-01 13:45:00,55.6,55.63,55.6,55.63,7300.0,30.7626,30.7792,30.7626,30.7792,7300.0
2005-07-01 13:50:00,55.62,55.68,55.62,55.68,14900.0,30.7737,30.8069,30.7737,30.8069,14900.0
2005-07-01 13:55:00,55.68,55.69,55.65,55.67,4100.0,30.8069,30.8124,30.7903,30.8013,4100.0
2005-07-01 14:00:00,55.66,55.71,55.65,55.68,9200.0,30.7958,30.8235,30.7903,30.8069,9200.0
2005-07-01 14:05:00,55.67,55.67,55.61,55.66,16200.0,30.8013,30.8013,30.7681,30.7958,16200.0
2005-07-01 14:10:00,55.67,55.67,55.46,55.46,36400.0,30.8013,30.8013,30.6851,30.6851,36400.0
2005-07-01 14:15:00,55.47,55.48,55.42,55.42,27100.0,30.6907,30.6962,30.663,30.663,27100.0
2005-07-01 14:20:00,55.4,55.43,55.35,55.36,15200.0,30.6519,30.6685,30.6243,30.6298,15200.0
2005-07-01 14:25:00,55.36,55.36,55.33,55.34,16100.0,30.6298,30.6298,30.6132,30.6187,16100.0
2005-07-01 14:30:00,55.34,55.35,55.33,55.33,24000.0,30.6187,30.6243,30.6132,30.6132,24000.0
2005-07-01 14:35:00,55.33,55.34,55.3,55.3,22300.0,30.6132,30.6187,30.5966,30.5966,22300.0
2005-07-01 14:40:00,55.31,55.31,55.25,55.28,53600.0,30.6021,30.6021,30.5689,30.5855,53600.0
2005-07-01 14:45:00,55.28,55.28,55.24,55.27,68800.0,30.5855,30.5855,30.5634,30.58,68800.0
2005-07-01 14:50:00,55.26,55.28,55.25,55.25,16000.0,30.5745,30.5855,30.5689,30.5689,16000.0
2005-07-01 14:55:00,55.25,55.31,55.25,55.3,25000.0,30.5689,30.6021,30.5689,30.5966,25000.0
2005-07-01 15:00:00,55.29,55.3,55.21,55.24,28500.0,30.5911,30.5966,30.5468,30.5634,28500.0
2005-07-01 15:05:00,55.24,55.28,55.21,55.25,51400.0,30.5634,30.5855,30.5468,30.5689,51400.0
2005-07-01 15:10:00,55.25,55.27,55.21,55.25,50100.0,30.5689,30.58,30.5468,30.5689,50100.0
2005-07-01 15:15:00,55.26,55.28,55.24,55.28,37600.0,30.5745,30.5855,30.5634,30.5855,37600.0
2005-07-01 15:20:00,55.28,55.3,55.27,55.27,17400.0,30.5855,30.5966,30.58,30.58,17400.0
2005-07-01 15:25:00,55.27,55.29,55.27,55.28,46900.0,30.58,30.5911,30.58,30.5855,46900.0
2005-07-01 15:30:00,55.28,55.31,55.28,55.3,61000.0,30.5855,30.6021,30.5855,30.5966,61000.0
2005-07-01 15:35:00,55.3,55.33,55.23,55.32,40000.0,30.5966,30.6132,30.5579,30.6077,40000.0
2005-07-01 15:40:00,55.32,55.33,55.25,55.26,30300.0,30.6077,30.6132,30.5689,30.5745,30300.0
2005-07-01 15:45:00,55.26,55.42,55.26,55.42,33300.0,30.5745,30.663,30.5745,30.663,33300.0
2005-07-01 15:50:00,55.42,55.44,55.39,55.41,17200.0,30.663,30.6741,30.6464,30.6575,17200.0
2005-07-01 15:55:00,55.41,55.5,55.41,55.46,60100.0,30.6575,30.7073,30.6575,30.6851,60100.0
2005-07-05 09:30:00,55.14,55.4,55.13,55.18,95700.0,30.5081,30.6519,30.5026,30.5302,95700.0
2005-07-05 09:35:00,55.18,55.18,55.02,55.02,32000.0,30.5302,30.5302,30.4417,30.4417,32000.0
2005-07-05 09:40:00,55.02,55.1,55.01,55.1,47600.0,30.4417,30.486,30.4362,30.486,47600.0
2005-07-05 09:45:00,55.1,55.25,55.1,55.22,44300.0,30.486,30.5689,30.486,30.5523,44300.0
2005-07-05 09:50:00,55.21,55.22,55.07,55.09,37500.0,30.5468,30.5523,30.4694,30.4804,37500.0
2005-07-05 09:55:00,55.09,55.16,55.06,55.14,19000.0,30.4804,30.5191,30.4638,30.5081,19000.0
2005-07-05 10:00:00,55.14,55.15,55.08,55.09,29900.0,30.5081,30.5136,30.4749,30.4804,29900.0
2005-07-05 10:05:00,55.09,55.09,55.02,55.05,54200.0,30.4804,30.4804,30.4417,30.4583,54200.0
2005-07-05 10:10:00,55.05,55.15,55.03,55.15,25000.0,30.4583,30.5136,30.4472,30.5136,25000.0
2005-07-05 10:15:00,55.15,55.18,55.05,55.05,49800.0,30.5136,30.5302,30.4583,30.4583,49800.0
2005-07-05 10:20:00,55.05,55.08,55.02,55.02,17500.0,30.4583,30.4749,30.4417,30.4417,17500.0
2005-07-05 10:25:00,55.02,55.2,55.02,55.18,32900.0,30.4417,30.5413,30.4417,30.5302,32900.0
2005-07-05 10:30:00,55.19,55.3,55.17,55.26,35600.0,30.5357,30.5966,30.5247,30.5745,35600.0
2005-07-05 10:35:00,55.28,55.34,55.21,55.33,20300.0,30.5855,30.6187,30.5468,30.6132,20300.0
2005-07-05 10:40:00,55.33,55.35,55.31,55.34,22200.0,30.6132,30.6243,30.6021,30.6187,22200.0
2005-07-05 10:45:00,55.34,55.39,55.33,55.39,15300.0,30.6187,30.6464,30.6132,30.6464,15300.0
2005-07-05 10:50:00,55.39,55.39,55.37,55.38,14300.0,30.6464,30.6464,30.6353,30.6409,14300.0
2005-07-05 10:55:00,55.38,55.42,55.37,55.39,66000.0,30.6409,30.663,30.6353,30.6464,66000.0
2005-07-05 11:00:00,55.39,55.43,55.31,55.32,23800.0,30.6464,30.6685,30.6021,30.6077,23800.0
2005-07-05 11:05:00,55.32,55.36,55.26,55.36,13200.0,30.6077,30.6298,30.5745,30.6298,13200.0
2005-07-05 11:10:00,55.36,55.42,55.34,55.41,11600.0,30.6298,30.663,30.6187,30.6575,11600.0
2005-07-05 11:15:00,55.42,55.44,55.37,55.44,31200.0,30.663,30.6741,30.6353,30.6741,31200.0
2005-07-05 11:20:00,55.44,55.44,55.39,55.39,24800.0,30.6741,30.6741,30.6464,30.6464,24800.0
2005-07-05 11:25:00,55.39,55.42,55.33,55.42,25300.0,30.6464,30.663,30.6132,30.663,25300.0
2005-07-05 11:30:00,55.4,55.5,55.39,55.4,39200.0,30.6519,30.7073,30.6464,30.6519,39200.0
2005-07-05 11:35:00,55.4,55.45,55.39,55.43,21500.0,30.6519,30.6796,30.6464,30.6685,21500.0
2005-07-05 11:40:00,55.43,55.46,55.39,55.41,36600.0,30.6685,30.6851,30.6464,30.6575,36600.0
2005-07-05 11:45:00,55.41,55.46,55.4,55.45,13800.0,30.6575,30.6851,30.6519,30.6796,13800.0
2005-07-05 11:50:00,55.43,55.54,55.43,55.54,12500.0,30.6685,30.7294,30.6685,30.7294,12500.0
2005-07-05 11:55:00,55.54,55.55,55.5,55.52,14200.0,30.7294,30.7349,30.7073,30.7183,14200.0
2005-07-05 12:00:00,55.52,55.58,55.51,55.56,76500.0,30.7183,30.7515,30.7128,30.7405,76500.0
2005-07-05 12:05:00,55.56,55.59,55.55,55.57,19800.0,30.7405,30.7571,30.7349,30.746,19800.0
2005-07-05 12:10:00,55.57,55.59,55.56,55.59,10900.0,30.746,30.7571,30.7405,30.7571,10900.0
2005-07-05 12:15:00,55.6,55.65,55.56,55.6,37900.0,30.7626,30.7903,30.7405,30.7626,37900.0
2005-07-05 12:20:00,55.59,55.72,55.58,55.63,23200.0,30.7571,30.829,30.7515,30.7792,23200.0
2005-07-05 12:25:00,55.65,55.8,55.65,55.8,39800.0,30.7903,30.8733,30.7903,30.8733,39800.0
2005-07-05 12:30:00,55.8,55.84,55.76,55.81,22000.0,30.8733,30.8954,30.8511,30.8788,22000.0
2005-07-05 12:35:00,55.81,55.83,55.7,55.72,24100.0,30.8788,30.8899,30.8179,30.829,24100.0
2005-07-05 12:40:00,55.72,55.78,55.71,55.78,10200.0,30.829,30.8622,30.8235,30.8622,10200.0
2005-07-05 12:45:00,55.75,55.77,55.72,55.72,8500.0,30.8456,30.8567,30.829,30.829,8500.0
2005-07-05 12:50:00,55.72,55.72,55.68,55.7,24000.0,30.829,30.829,30.8069,30.8179,24000.0
2005-07-05 12:55:00,55.71,55.71,55.54,55.65,20400.0,30.8235,30.8235,30.7294,30.7903,20400.0
2005-07-05 13:00:00,55.66,55.67,55.56,55.56,14200.0,30.7958,30.8013,30.7405,30.7405,14200.0
2005-07-05 13:05:00,55.55,55.65,55.5,55.6,11000.0,30.7349,30.7903,30.7073,30.7626,11000.0
2005-07-05 13:10:00,55.63,55.63,55.58,55.62,28200.0,30.7792,30.7792,30.7515,30.7737,28200.0
2005-07-05 13:15:00,55.62,55.62,55.45,55.52,13100.0,30.7737,30.7737,30.6796,30.7183,13100.0
2005-07-05 13:20:00,55.55,55.61,55.55,55.6,8300.0,30.7349,30.7681,30.7349,30.7626,8300.0
2005-07-05 13:25:00,55.6,55.6,55.52,55.52,9600.0,30.7626,30.7626,30.7183,30.7183,9600.0
2005-07-05 13:30:00,55.52,55.53,55.44,55.49,19400.0,30.7183,30.7239,30.6741,30.7017,19400.0
2005-07-05 13:35:00,55.5,55.56,55.47,55.56,15000.0,30.7073,30.7405,30.6907,30.7405,15000.0
2005-07-05 13:40:00,55.55,55.68,55.55,55.59,18300.0,30.7349,30.8069,30.7349,30.7571,18300.0
2005-07-05 13:45:00,55.57,55.57,55.5,55.57,9900.0,30.746,30.746,30.7073,30.746,9900.0
2005-07-05 13:50:00,55.62,55.65,55.61,55.61,7000.0,30.7737,30.7903,30.7681,30.7681,7000.0
2005-07-05 13:55:00,55.6,55.64,55.53,55.53,10900.0,30.7626,30.7847,30.7239,30.7239,10900.0
2005-07-05 14:00:00,55.56,55.62,55.55,55.58,9400.0,30.7405,30.7737,30.7349,30.7515,9400.0
2005-07-05 14:05:00,55.6,55.65,55.59,55.64,10000.0,30.7626,30.7903,30.7571,30.7847,10000.0
2005-07-05 14:10:00,55.64,55.68,55.61,55.63,11400.0,30.7847,30.8069,30.7681,30.7792,11400.0
2005-07-05 14:15:00,55.63,55.7,55.53,55.7,24400.0,30.7792,30.8179,30.7239,30.8179,24400.0
2005-07-05 14:20:00,55.69,55.69,55.61,55.63,6400.0,30.8124,30.8124,30.7681,30.7792,6400.0
2005-07-05 14:25:00,55.65,55.7,55.62,55.7,7700.0,30.7903,30.8179,30.7737,30.8179,7700.0
2005-07-05 14:30:00,55.7,55.71,55.62,55.69,16900.0,30.8179,30.8235,30.7737,30.8124,16900.0
2005-07-05 14:35:00,55.7,55.75,55.67,55.7,36600.0,30.8179,30.8456,30.8013,30.8179,36600.0
2005-07-05 14:40:00,55.7,55.78,55.7,55.75,26700.0,30.8179,30.8622,30.8179,30.8456,26700.0
2005-07-05 14:45:00,55.75,55.83,55.75,55.81,42700.0,30.8456,30.8899,30.8456,30.8788,42700.0
2005-07-05 14:50:00,55.81,55.82,55.77,55.82,35600.0,30.8788,30.8843,30.8567,30.8843,35600.0
2005-07-05 14:55:00,55.82,55.82,55.74,55.74,37600.0,30.8843,30.8843,30.8401,30.8401,37600.0
2005-07-05 15:00:00,55.74,55.8,55.7,55.71,39900.0,30.8401,30.8733,30.8179,30.8235,39900.0
2005-07-05 15:05:00,55.71,55.72,55.57,55.64,35700.0,30.8235,30.829,30.746,30.7847,35700.0
2005-07-05 15:10:00,55.64,55.67,55.6,55.61,15700.0,30.7847,30.8013,30.7626,30.7681,15700.0
2005-07-05 15:15:00,55.61,55.64,55.56,55.57,18400.0,30.7681,30.7847,30.7405,30.746,18400.0
2005-07-05 15:20:00,55.58,55.61,55.53,55.57,26500.0,30.7515,30.7681,30.7239,30.746,26500.0
2005-07-05 15:25:00,55.56,55.62,55.5,55.55,29300.0,30.7405,30.7737,30.7073,30.7349,29300.0
2005-07-05 15:30:00,55.54,55.61,55.51,55.6,38700.0,30.7294,30.7681,30.7128,30.7626,38700.0
2005-07-05 15:35:00,55.6,55.7,55.6,55.67,25400.0,30.7626,30.8179,30.7626,30.8013,25400.0
2005-07-05 15:40:00,55.66,55.7,55.61,55.66,40800.0,30.7958,30.8179,30.7681,30.7958,40800.0
2005-07-05 15:45:00,55.7,55.86,55.67,55.83,82500.0,30.8179,30.9064,30.8013,30.8899,82500.0
2005-07-05 15:50:00,55.83,55.85,55.59,55.67,49500.0,30.8899,30.9009,30.7571,30.8013,49500.0
2005-07-05 15:55:00,55.67,55.71,55.65,55.69,54300.0,30.8013,30.8235,30.7903,30.8124,54300.0
2005-07-06 09:30:00,55.75,55.88,55.72,55.88,66600.0,30.8456,30.9175,30.829,30.9175,66600.0
2005-07-06 09:35:00,55.81,55.95,55.81,55.92,39600.0,30.8788,30.9562,30.8788,30.9396,39600.0
2005-07-06 09:40:00,55.91,55.96,55.9,55.95,33400.0,30.9341,30.9618,30.9286,30.9562,33400.0
2005-07-06 09:45:00,55.96,56.08,55.96,56.05,63400.0,30.9618,31.0282,30.9618,31.0116,63400.0
2005-07-06 09:50:00,56.04,56.07,56.0,56.07,23400.0,31.006,31.0226,30.9839,31.0226,23400.0
2005-07-06 09:55:00,56.08,56.08,56.0,56.06,43300.0,31.0282,31.0282,30.9839,31.0171,43300.0
2005-07-06 10:00:00,56.09,56.14,56.0,56.03,53200.0,31.0337,31.0614,30.9839,31.0005,53200.0
2005-07-06 10:05:00,56.03,56.09,56.01,56.09,24800.0,31.0005,31.0337,30.9894,31.0337,24800.0
2005-07-06 10:10:00,56.07,56.1,55.97,55.97,59700.0,31.0226,31.0392,30.9673,30.9673,59700.0
2005-07-06 10:15:00,55.98,56.0,55.86,55.92,98900.0,30.9728,30.9839,30.9064,30.9396,98900.0
2005-07-06 10:20:00,55.91,55.96,55.87,55.93,34900.0,30.9341,30.9618,30.912,30.9452,34900.0
2005-07-06 10:25:00,55.94,55.95,55.85,55.92,21100.0,30.9507,30.9562,30.9009,30.9396,21100.0
2005-07-06 10:30:00,55.88,55.96,55.86,55.96,24700.0,30.9175,30.9618,30.9064,30.9618,24700.0
2005-07-06 10:35:00,55.96,55.97,55.87,55.88,18400.0,30.9618,30.9673,30.912,30.9175,18400.0
2005-07-06 10:40:00,55.87,55.9,55.85,55.86,21800.0,30.912,30.9286,30.9009,30.9064,21800.0
2005-07-06 10:45:00,55.85,55.87,55.83,55.83,17400.0,30.9009,30.912,30.8899,30.8899,17400.0
2005-07-06 10:50:00,55.83,55.84,55.76,55.8,27300.0,30.8899,30.8954,30.8511,30.8733,27300.0
2005-07-06 10:55:00,55.8,55.83,55.78,55.83,12900.0,30.8733,30.8899,30.8622,30.8899,12900.0
2005-07-06 11:00:00,55.83,55.88,55.82,55.85,24900.0,30.8899,30.9175,30.8843,30.9009,24900.0
2005-07-06 11:05:00,55.85,55.85,55.75,55.76,41200.0,30.9009,30.9009,30.8456,30.8511,41200.0
2005-07-06 11:10:00,55.76,55.77,55.58,55.65,19600.0,30.8511,30.8567,30.7515,30.7903,19600.0
2005-07-06 11:15:00,55.65,55.65,55.6,55.61,17100.0,30.7903,30.7903,30.7626,30.7681,17100.0
2005-07-06 11:20:00,55.6,55.6,55.55,55.58,43300.0,30.7626,30.7626,30.7349,30.7515,43300.0
2005-07-06 11:25:00,55.58,55.62,55.53,55.62,23900.0,30.7515,30.7737,30.7239,30.7737,23900.0
2005-07-06 11:30:00,55.61,55.65,55.6,55.6,62200.0,30.7681,30.7903,30.7626,30.7626,62200.0
2005-07-06 11:35:00,55.6,55.62,55.58,55.58,23800.0,30.7626,30.7737,30.7515,30.7515,23800.0
2005-07-06 11:40:00,55.57,55.62,55.54,55.57,17500.0,30.746,30.7737,30.7294,30.746,17500.0
2005-07-06 11:45:00,55.57,55.61,55.54,55.61,15600.0,30.746,30.7681,30.7294,30.7681,15600.0
2005-07-06 11:50:00,55.59,55.62,55.59,55.59,13700.0,30.7571,30.7737,30.7571,30.7571,13700.0
2005-07-06 11:55:00,55.6,55.68,55.59,55.66,34600.0,30.7626,30.8069,30.7571,30.7958,34600.0
2005-07-06 12:00:00,55.66,55.68,55.6,55.62,25500.0,30.7958,30.8069,30.7626,30.7737,25500.0
2005-07-06 12:05:00,55.61,55.69,55.6,55.63,16000.0,30.7681,30.8124,30.7626,30.7792,16000.0
2005-07-06 12:10:00,55.62,55.64,55.55,55.56,54400.0,30.7737,30.7847,30.7349,30.7405,54400.0
2005-07-06 12:15:00,55.55,55.62,55.55,55.59,33600.0,30.7349,30.7737,30.7349,30.7571,33600.0
2005-07-06 12:20:00,55.58,55.59,55.56,55.56,25400.0,30.7515,30.7571,30.7405,30.7405,25400.0
2005-07-06 12:25:00,55.56,55.56,55.45,55.45,24900.0,30.7405,30.7405,30.6796,30.6796,24900.0
2005-07-06 12:30:00,55.46,55.48,55.34,55.36,21000.0,30.6851,30.6962,30.6187,30.6298,21000.0
2005-07-06 12:35:00,55.36,55.37,55.34,55.34,27400.0,30.6298,30.6353,30.6187,30.6187,27400.0
2005-07-06 12:40:00,55.33,55.42,55.3,55.41,28600.0,30.6132,30.663,30.5966,30.6575,28600.0
2005-07-06 12:45:00,55.42,55.49,55.41,55.47,42400.0,30.663,30.7017,30.6575,30.6907,42400.0
2005-07-06 12:50:00,55.47,55.47,55.39,55.39,8400.0,30.6907,30.6907,30.6464,30.6464,8400.0
2005-07-06 12:55:00,55.39,55.45,55.39,55.43,10300.0,30.6464,30.6796,30.6464,30.6685,10300.0
2005-07-06 13:00:00,55.42,55.5,55.42,55.5,10800.0,30.663,30.7073,30.663,30.7073,10800.0
2005-07-06 13:05:00,55.5,55.51,55.47,55.48,12900.0,30.7073,30.7128,30.6907,30.6962,12900.0
2005-07-06 13:10:00,55.47,55.51,55.45,55.45,25900.0,30.6907,30.7128,30.6796,30.6796,25900.0
2005-07-06 13:15:00,55.45,55.52,55.42,55.43,18600.0,30.6796,30.7183,30.663,30.6685,18600.0
2005-07-06 13:20:00,55.41,55.42,55.36,55.36,8700.0,30.6575,30.663,30.6298,30.6298,8700.0
2005-07-06 13:25:00,55.36,55.45,55.36,55.39,15200.0,30.6298,30.6796,30.6298,30.6464,15200.0
2005-07-06 13:30:00,55.38,55.45,55.36,55.37,23600.0,30.6409,30.6796,30.6298,30.6353,23600.0
2005-07-06 13:35:00,55.39,55.4,55.33,55.36,16600.0,30.6464,30.6519,30.6132,30.6298,16600.0
2005-07-06 13:40:00,55.36,55.39,55.31,55.31,19600.0,30.6298,30.6464,30.6021,30.6021,19600.0
2005-07-06 13:45:00,55.31,55.34,55.28,55.29,28700.0,30.6021,30.6187,30.5855,30.5911,28700.0
2005-07-06 13:50:00,55.29,55.33,55.29,55.29,16100.0,30.5911,30.6132,30.5911,30.5911,16100.0
2005-07-06 13:55:00,55.29,55.29,55.22,55.22,23100.0,30.5911,30.5911,30.5523,30.5523,23100.0
2005-07-06 14:00:00,55.22,55.27,55.19,55.2,22500.0,30.5523,30.58,30.5357,30.5413,22500.0
2005-07-06 14:05:00,55.21,55.27,55.2,55.24,15600.0,30.5468,30.58,30.5413,30.5634,15600.0
2005-07-06 14:10:00,55.24,55.25,55.21,55.24,20400.0,30.5634,30.5689,30.5468,30.5634,20400.0
2005-07-06 14:15:00,55.24,55.26,55.21,55.23,47300.0,30.5634,30.5745,30.5468,30.5579,47300.0
2005-07-06 14:20:00,55.23,55.25,55.15,55.19,35800.0,30.5579,30.5689,30.5136,30.5357,35800.0
2005-07-06 14:25:00,55.19,55.21,55.16,55.2,37500.0,30.5357,30.5468,30.5191,30.5413,37500.0
2005-07-06 14:30:00,55.2,55.23,55.17,55.2,52500.0,30.5413,30.5579,30.5247,30.5413,52500.0
2005-07-06 14:35:00,55.2,55.21,55.13,55.17,31200.0,30.5413,30.5468,30.5026,30.5247,31200.0
2005-07-06 14:40:00,55.17,55.24,55.16,55.24,33300.0,30.5247,30.5634,30.5191,30.5634,33300.0
2005-07-06 14:45:00,55.23,55.29,55.23,55.27,15900.0,30.5579,30.5911,30.5579,30.58,15900.0
2005-07-06 14:50:00,55.26,55.32,55.26,55.28,27000.0,30.5745,30.6077,30.5745,30.5855,27000.0
2005-07-06 14:55:00,55.28,55.29,55.25,55.25,19600.0,30.5855,30.5911,30.5689,30.5689,19600.0
2005-07-06 15:00:00,55.25,55.32,55.23,55.3,22500.0,30.5689,30.6077,30.5579,30.5966,22500.0
2005-07-06 15:05:00,55.28,55.35,55.28,55.34,28700.0,30.5855,30.6243,30.5855,30.6187,28700.0
2005-07-06 15:10:00,55.34,55.4,55.34,55.4,43600.0,30.6187,30.6519,30.6187,30.6519,43600.0
2005-07-06 15:15:00,55.4,55.41,55.39,55.39,33400.0,30.6519,30.6575,30.6464,30.6464,33400.0
2005-07-06 15:20:00,55.39,55.41,55.36,55.39,56000.0,30.6464,30.6575,30.6298,30.6464,56000.0
2005-07-06 15:25:00,55.39,55.46,55.37,55.46,43200.0,30.6464,30.6851,30.6353,30.6851,43200.0
2005-07-06 15:30:00,55.46,55.5,55.45,55.5,50300.0,30.6851,30.7073,30.6796,30.7073,50300.0
2005-07-06 15:35:00,55.5,55.52,55.44,55.44,50000.0,30.7073,30.7183,30.6741,30.6741,50000.0
2005-07-06 15:40:00,55.44,55.51,55.42,55.48,48000.0,30.6741,30.7128,30.663,30.6962,48000.0
2005-07-06 15:45:00,55.48,55.56,55.45,55.55,112900.0,30.6962,30.7405,30.6796,30.7349,112900.0
2005-07-06 15:50:00,55.56,55.61,55.54,55.59,125300.0,30.7405,30.7681,30.7294,30.7571,125300.0
2005-07-06 15:55:00,55.58,55.64,55.57,55.61,152600.0,30.7515,30.7847,30.746,30.7681,152600.0
2005-07-07 09:30:00,54.75,55.15,54.75,54.97,177500.0,30.2923,30.5136,30.2923,30.414,177500.0
2005-07-07 09:35:00,54.97,55.11,54.86,55.11,154600.0,30.414,30.4915,30.3532,30.4915,154600.0
2005-07-07 09:40:00,55.11,55.27,55.11,55.12,63900.0,30.4915,30.58,30.4915,30.497,63900.0
2005-07-07 09:45:00,55.1,55.25,55.02,55.23,77800.0,30.486,30.5689,30.4417,30.5579,77800.0
2005-07-07 09:50:00,55.32,55.39,55.08,55.25,116700.0,30.6077,30.6464,30.4749,30.5689,116700.0
2005-07-07 09:55:00,55.23,55.27,55.12,55.12,84800.0,30.5579,30.58,30.497,30.497,84800.0
2005-07-07 10:00:00,55.17,55.2,55.05,55.1,99300.0,30.5247,30.5413,30.4583,30.486,99300.0
2005-07-07 10:05:00,55.1,55.16,55.05,55.09,41800.0,30.486,30.5191,30.4583,30.4804,41800.0
2005-07-07 10:10:00,55.09,55.13,55.04,55.1,69700.0,30.4804,30.5026,30.4528,30.486,69700.0
2005-07-07 10:15:00,55.1,55.11,54.93,54.95,62700.0,30.486,30.4915,30.3919,30.403,62700.0
2005-07-07 10:20:00,54.95,55.06,54.95,55.05,43500.0,30.403,30.4638,30.403,30.4583,43500.0
2005-07-07 10:25:00,55.05,55.06,55.02,55.02,37800.0,30.4583,30.4638,30.4417,30.4417,37800.0
2005-07-07 10:30:00,55.03,55.07,54.99,55.03,48100.0,30.4472,30.4694,30.4251,30.4472,48100.0
2005-07-07 10:35:00,55.03,55.19,55.02,55.12,54100.0,30.4472,30.5357,30.4417,30.497,54100.0
2005-07-07 10:40:00,55.12,55.2,55.1,55.17,172000.0,30.497,30.5413,30.486,30.5247,172000.0
2005-07-07 10:45:00,55.14,55.18,55.0,55.06,76200.0,30.5081,30.5302,30.4306,30.4638,76200.0
2005-07-07 10:50:00,55.05,55.1,55.0,55.1,55900.0,30.4583,30.486,30.4306,30.486,55900.0
2005-07-07 10:55:00,55.11,55.12,55.0,55.02,39600.0,30.4915,30.497,30.4306,30.4417,39600.0
2005-07-07 11:00:00,55.01,55.06,54.96,55.03,37800.0,30.4362,30.4638,30.4085,30.4472,37800.0
2005-07-07 11:05:00,55.04,55.09,55.03,55.09,22200.0,30.4528,30.4804,30.4472,30.4804,22200.0
2005-07-07 11:10:00,55.08,55.16,55.05,55.06,83700.0,30.4749,30.5191,30.4583,30.4638,83700.0
2005-07-07 11:15:00,55.07,55.09,55.05,55.07,11200.0,30.4694,30.4804,30.4583,30.4694,11200.0
2005-07-07 11:20:00,55.09,55.1,55.05,55.08,20500.0,30.4804,30.486,30.4583,30.4749,20500.0
2005-07-07 11:25:00,55.08,55.14,55.08,55.13,86900.0,30.4749,30.5081,30.4749,30.5026,86900.0
2005-07-07 11:30:00,55.12,55.12,55.07,55.1,21400.0,30.497,30.497,30.4694,30.486,21400.0
2005-07-07 11:35:00,55.07,55.12,55.06,55.11,12000.0,30.4694,30.497,30.4638,30.4915,12000.0
2005-07-07 11:40:00,55.11,55.12,55.09,55.1,10500.0,30.4915,30.497,30.4804,30.486,10500.0
2005-07-07 11:45:00,55.1,55.12,55.1,55.12,17600.0,30.486,30.497,30.486,30.497,17600.0
2005-07-07 11:50:00,55.11,55.11,55.06,55.1,21800.0,30.4915,30.4915,30.4638,30.486,21800.0
2005-07-07 11:55:00,55.1,55.18,55.08,55.15,42200.0,30.486,30.5302,30.4749,30.5136,42200.0
2005-07-07 12:00:00,55.15,55.18,55.11,55.11,28000.0,30.5136,30.5302,30.4915,30.4915,28000.0
2005-07-07 12:05:00,55.11,55.19,55.11,55.13,28400.0,30.4915,30.5357,30.4915,30.5026,28400.0
2005-07-07 12:10:00,55.13,55.24,55.13,55.19,35900.0,30.5026,30.5634,30.5026,30.5357,35900.0
2005-07-07 12:15:00,55.2,55.22,55.1,55.19,201700.0,30.5413,30.5523,30.486,30.5357,201700.0
2005-07-07 12:20:00,55.18,55.24,55.15,55.16,40800.0,30.5302,30.5634,30.5136,30.5191,40800.0
2005-07-07 12:25:00,55.15,55.2,55.15,55.19,12600.0,30.5136,30.5413,30.5136,30.5357,12600.0
2005-07-07 12:30:00,55.19,55.19,55.13,55.16,35100.0,30.5357,30.5357,30.5026,30.5191,35100.0
2005-07-07 12:35:00,55.15,55.17,55.1,55.11,30700.0,30.5136,30.5247,30.486,30.4915,30700.0
2005-07-07 12:40:00,55.11,55.14,55.1,55.12,15800.0,30.4915,30.5081,30.486,30.497,15800.0
2005-07-07 12:45:00,55.13,55.15,55.08,55.11,13500.0,30.5026,30.5136,30.4749,30.4915,13500.0
2005-07-07 12:50:00,55.12,55.13,55.06,55.1,20300.0,30.497,30.5026,30.4638,30.486,20300.0
2005-07-07 12:55:00,55.11,55.12,55.05,55.08,16700.0,30.4915,30.497,30.4583,30.4749,16700.0
2005-07-07 13:00:00,55.1,55.14,55.08,55.12,33600.0,30.486,30.5081,30.4749,30.497,33600.0
2005-07-07 13:05:00,55.12,55.2,55.12,55.17,19400.0,30.497,30.5413,30.497,30.5247,19400.0
2005-07-07 13:10:00,55.17,55.17,55.13,55.16,20300.0,30.5247,30.5247,30.5026,30.5191,20300.0
2005-07-07 13:15:00,55.16,55.19,55.12,55.12,15700.0,30.5191,30.5357,30.497,30.497,15700.0
2005-07-07 13:20:00,55.12,55.14,55.07,55.11,29300.0,30.497,30.5081,30.4694,30.4915,29300.0
2005-07-07 13:25:00,55.11,55.12,55.09,55.1,36600.0,30.4915,30.497,30.4804,30.486,36600.0
2005-07-07 13:30:00,55.1,55.14,55.06,55.12,24100.0,30.486,30.5081,30.4638,30.497,24100.0
2005-07-07 13:35:00,55.11,55.14,55.11,55.11,13300.0,30.4915,30.5081,30.4915,30.4915,13300.0
2005-07-07 13:40:00,55.11,55.17,55.11,55.12,27300.0,30.4915,30.5247,30.4915,30.497,27300.0
2005-07-07 13:45:00,55.12,55.13,55.07,55.1,16800.0,30.497,30.5026,30.4694,30.486,16800.0
2005-07-07 13:50:00,55.09,55.11,55.09,55.1,37500.0,30.4804,30.4915,30.4804,30.486,37500.0
2005-07-07 13:55:00,55.11,55.17,55.1,55.15,19700.0,30.4915,30.5247,30.486,30.5136,19700.0
2005-07-07 14:00:00,55.15,55.16,55.1,55.1,25600.0,30.5136,30.5191,30.486,30.486,25600.0
2005-07-07 14:05:00,55.09,55.13,55.09,55.1,45100.0,30.4804,30.5026,30.4804,30.486,45100.0
2005-07-07 14:10:00,55.1,55.11,55.05,55.05,40400.0,30.486,30.4915,30.4583,30.4583,40400.0
2005-07-07 14:15:00,55.06,55.1,55.05,55.1,17400.0,30.4638,30.486,30.4583,30.486,17400.0
2005-07-07 14:20:00,55.09,55.11,55.07,55.1,18100.0,30.4804,30.4915,30.4694,30.486,18100.0
2005-07-07 14:25:00,55.1,55.1,55.09,55.09,16800.0,30.486,30.486,30.4804,30.4804,16800.0
2005-07-07 14:30:00,55.09,55.1,55.0,55.04,23600.0,30.4804,30.486,30.4306,30.4528,23600.0
2005-07-07 14:35:00,55.04,55.06,55.0,55.0,26100.0,30.4528,30.4638,30.4306,30.4306,26100.0
2005-07-07 14:40:00,55.01,55.01,54.94,54.95,17000.0,30.4362,30.4362,30.3974,30.403,17000.0
2005-07-07 14:45:00,54.95,54.98,54.94,54.98,25100.0,30.403,30.4196,30.3974,30.4196,25100.0
2005-07-07 14:50:00,54.98,55.03,54.96,55.02,29300.0,30.4196,30.4472,30.4085,30.4417,29300.0
2005-07-07 14:55:00,55.01,55.04,54.98,55.04,25400.0,30.4362,30.4528,30.4196,30.4528,25400.0
2005-07-07 15:00:00,55.04,55.05,55.01,55.05,51500.0,30.4528,30.4583,30.4362,30.4583,51500.0
2005-07-07 15:05:00,55.05,55.12,55.05,55.06,42600.0,30.4583,30.497,30.4583,30.4638,42600.0
2005-07-07 15:10:00,55.06,55.09,55.03,55.08,22600.0,30.4638,30.4804,30.4472,30.4749,22600.0
2005-07-07 15:15:00,55.08,55.08,55.03,55.07,32600.0,30.4749,30.4749,30.4472,30.4694,32600.0
2005-07-07 15:20:00,55.06,55.13,55.06,55.1,35400.0,30.4638,30.5026,30.4638,30.486,35400.0
2005-07-07 15:25:00,55.09,55.14,55.03,55.1,54400.0,30.4804,30.5081,30.4472,30.486,54400.0
2005-07-07 15:30:00,55.09,55.14,55.05,55.13,49600.0,30.4804,30.5081,30.4583,30.5026,49600.0
2005-07-07 15:35:00,55.11,55.13,55.08,55.1,23600.0,30.4915,30.5026,30.4749,30.486,23600.0
2005-07-07 15:40:00,55.1,55.23,55.08,55.18,58700.0,30.486,30.5579,30.4749,30.5302,58700.0
2005-07-07 15:45:00,55.16,55.21,55.11,55.15,59900.0,30.5191,30.5468,30.4915,30.5136,59900.0
2005-07-07 15:50:00,55.15,55.24,55.13,55.23,77200.0,30.5136,30.5634,30.5026,30.5579,77200.0
2005-07-07 15:55:00,55.21,55.24,55.19,55.22,107800.0,30.5468,30.5634,30.5357,30.5523,107800.0
2005-07-08 09:30:00,55.42,55.42,55.19,55.35,94800.0,30.663,30.663,30.5357,30.6243,94800.0
2005-07-08 09:35:00,55.35,55.65,55.35,55.53,54400.0,30.6243,30.7903,30.6243,30.7239,54400.0
2005-07-08 09:40:00,55.53,55.53,55.45,55.51,60500.0,30.7239,30.7239,30.6796,30.7128,60500.0
2005-07-08 09:45:00,55.5,55.51,55.43,55.45,71100.0,30.7073,30.7128,30.6685,30.6796,71100.0
2005-07-08 09:50:00,55.44,55.57,55.44,55.47,60400.0,30.6741,30.746,30.6741,30.6907,60400.0
2005-07-08 09:55:00,55.46,55.54,55.45,55.51,34100.0,30.6851,30.7294,30.6796,30.7128,34100.0
2005-07-08 10:00:00,55.51,55.53,55.42,55.5,64700.0,30.7128,30.7239,30.663,30.7073,64700.0
2005-07-08 10:05:00,55.5,55.5,55.43,55.49,55500.0,30.7073,30.7073,30.6685,30.7017,55500.0
2005-07-08 10:10:00,55.47,55.51,55.44,55.44,21700.0,30.6907,30.7128,30.6741,30.6741,21700.0
2005-07-08 10:15:00,55.4,55.44,55.32,55.38,47400.0,30.6519,30.6741,30.6077,30.6409,47400.0
2005-07-08 10:20:00,55.38,55.4,55.34,55.36,22800.0,30.6409,30.6519,30.6187,30.6298,22800.0
2005-07-08 10:25:00,55.37,55.4,55.27,55.37,39200.0,30.6353,30.6519,30.58,30.6353,39200.0
2005-07-08 10:30:00,55.36,55.4,55.34,55.36,25600.0,30.6298,30.6519,30.6187,30.6298,25600.0
2005-07-08 10:35:00,55.37,55.42,55.37,55.41,19600.0,30.6353,30.663,30.6353,30.6575,19600.0
2005-07-08 10:40:00,55.4,55.42,55.4,55.4,21300.0,30.6519,30.663,30.6519,30.6519,21300.0
2005-07-08 10:45:00,55.41,55.44,55.41,55.42,45100.0,30.6575,30.6741,30.6575,30.663,45100.0
2005-07-08 10:50:00,55.41,55.45,55.39,55.39,90200.0,30.6575,30.6796,30.6464,30.6464,90200.0
2005-07-08 10:55:00,55.37,55.49,55.37,55.48,67100.0,30.6353,30.7017,30.6353,30.6962,67100.0
2005-07-08 11:00:00,55.46,55.49,55.43,55.43,51200.0,30.6851,30.7017,30.6685,30.6685,51200.0
2005-07-08 11:05:00,55.44,55.45,55.42,55.44,29000.0,30.6741,30.6796,30.663,30.6741,29000.0
2005-07-08 11:10:00,55.44,55.51,55.43,55.48,68800.0,30.6741,30.7128,30.6685,30.6962,68800.0
2005-07-08 11:15:00,55.46,55.49,55.42,55.44,18900.0,30.6851,30.7017,30.663,30.6741,18900.0
2005-07-08 11:20:00,55.43,55.53,55.43,55.53,29700.0,30.6685,30.7239,30.6685,30.7239,29700.0
2005-07-08 11:25:00,55.53,55.59,55.46,55.51,39000.0,30.7239,30.7571,30.6851,30.7128,39000.0
2005-07-08 11:30:00,55.51,55.7,55.51,55.65,68500.0,30.7128,30.8179,30.7128,30.7903,68500.0
2005-07-08 11:35:00,55.64,55.64,55.53,55.54,20400.0,30.7847,30.7847,30.7239,30.7294,20400.0
2005-07-08 11:40:00,55.54,55.55,55.48,55.48,39400.0,30.7294,30.7349,30.6962,30.6962,39400.0
2005-07-08 11:45:00,55.48,55.48,55.44,55.44,16500.0,30.6962,30.6962,30.6741,30.6741,16500.0
2005-07-08 11:50:00,55.44,55.55,55.44,55.51,36700.0,30.6741,30.7349,30.6741,30.7128,36700.0
2005-07-08 11:55:00,55.52,55.56,55.49,55.53,18300.0,30.7183,30.7405,30.7017,30.7239,18300.0
2005-07-08 12:00:00,55.53,55.7,55.53,55.62,73800.0,30.7239,30.8179,30.7239,30.7737,73800.0
2005-07-08 12:05:00,55.62,55.67,55.62,55.66,27300.0,30.7737,30.8013,30.7737,30.7958,27300.0
2005-07-08 12:10:00,55.64,55.75,55.64,55.75,81000.0,30.7847,30.8456,30.7847,30.8456,81000.0
2005-07-08 12:15:00,55.75,55.76,55.72,55.74,24500.0,30.8456,30.8511,30.829,30.8401,24500.0
2005-07-08 12:20:00,55.73,55.86,55.73,55.86,30900.0,30.8345,30.9064,30.8345,30.9064,30900.0
2005-07-08 12:25:00,55.88,55.94,55.88,55.9,63800.0,30.9175,30.9507,30.9175,30.9286,63800.0
2005-07-08 12:30:00,55.89,56.0,55.89,56.0,53900.0,30.923,30.9839,30.923,30.9839,53900.0
2005-07-08 12:35:00,56.01,56.01,55.95,55.99,40800.0,30.9894,30.9894,30.9562,30.9784,40800.0
2005-07-08 12:40:00,55.98,56.1,55.98,56.04,36800.0,30.9728,31.0392,30.9728,31.006,36800.0
2005-07-08 12:45:00,56.02,56.05,55.99,56.03,39300.0,30.995,31.0116,30.9784,31.0005,39300.0
2005-07-08 12:50:00,56.02,56.03,56.0,56.01,36000.0,30.995,31.0005,30.9839,30.9894,36000.0
2005-07-08 12:55:00,56.01,56.02,55.99,55.99,26400.0,30.9894,30.995,30.9784,30.9784,26400.0
2005-07-08 13:00:00,55.99,56.0,55.98,55.98,21800.0,30.9784,30.9839,30.9728,30.9728,21800.0
2005-07-08 13:05:00,55.98,56.06,55.98,56.06,26500.0,30.9728,31.0171,30.9728,31.0171,26500.0
2005-07-08 13:10:00,56.05,56.08,55.96,55.96,34900.0,31.0116,31.0282,30.9618,30.9618,34900.0
2005-07-08 13:15:00,55.97,56.0,55.92,55.99,15700.0,30.9673,30.9839,30.9396,30.9784,15700.0
2005-07-08 13:20:00,55.97,56.03,55.97,56.01,12000.0,30.9673,31.0005,30.9673,30.9894,12000.0
2005-07-08 13:25:00,56.01,56.02,55.99,55.99,12100.0,30.9894,30.995,30.9784,30.9784,12100.0
2005-07-08 13:30:00,55.99,56.01,55.99,55.99,26800.0,30.9784,30.9894,30.9784,30.9784,26800.0
2005-07-08 13:35:00,56.0,56.0,55.96,55.99,14000.0,30.9839,30.9839,30.9618,30.9784,14000.0
2005-07-08 13:40:00,55.99,56.0,55.98,55.99,38500.0,30.9784,30.9839,30.9728,30.9784,38500.0
2005-07-08 13:45:00,56.0,56.07,55.98,56.03,67300.0,30.9839,31.0226,30.9728,31.0005,67300.0
2005-07-08 13:50:00,56.04,56.16,56.04,56.12,16200.0,31.006,31.0724,31.006,31.0503,16200.0
2005-07-08 13:55:00,56.11,56.14,56.11,56.14,15100.0,31.0448,31.0614,31.0448,31.0614,15100.0
2005-07-08 14:00:00,56.13,56.23,56.13,56.23,27700.0,31.0558,31.1112,31.0558,31.1112,27700.0
2005-07-08 14:05:00,56.23,56.23,56.14,56.14,28500.0,31.1112,31.1112,31.0614,31.0614,28500.0
2005-07-08 14:10:00,56.13,56.15,56.13,56.14,30500.0,31.0558,31.0669,31.0558,31.0614,30500.0
2005-07-08 14:15:00,56.16,56.17,56.11,56.12,24200.0,31.0724,31.078,31.0448,31.0503,24200.0
2005-07-08 14:20:00,56.11,56.2,56.11,56.2,33700.0,31.0448,31.0946,31.0448,31.0946,33700.0
2005-07-08 14:25:00,56.21,56.3,56.2,56.29,30700.0,31.1001,31.1499,31.0946,31.1444,30700.0
2005-07-08 14:30:00,56.29,56.36,56.28,56.35,40700.0,31.1444,31.1831,31.1388,31.1776,40700.0
2005-07-08 14:35:00,56.34,56.35,56.25,56.29,39700.0,31.172,31.1776,31.1222,31.1444,39700.0
2005-07-08 14:40:00,56.3,56.36,56.25,56.35,28600.0,31.1499,31.1831,31.1222,31.1776,28600.0
2005-07-08 14:45:00,56.35,56.36,56.32,56.32,35000.0,31.1776,31.1831,31.161,31.161,35000.0
2005-07-08 14:50:00,56.29,56.34,56.29,56.32,61900.0,31.1444,31.172,31.1444,31.161,61900.0
2005-07-08 14:55:00,56.32,56.32,56.23,56.29,30100.0,31.161,31.161,31.1112,31.1444,30100.0
2005-07-08 15:00:00,56.28,56.32,56.23,56.25,30700.0,31.1388,31.161,31.1112,31.1222,30700.0
2005-07-08 15:05:00,56.25,56.26,56.23,56.26,54700.0,31.1222,31.1278,31.1112,31.1278,54700.0
2005-07-08 15:10:00,56.25,56.28,56.15,56.15,56100.0,31.1222,31.1388,31.0669,31.0669,56100.0
2005-07-08 15:15:00,56.14,56.16,56.09,56.09,31400.0,31.0614,31.0724,31.0337,31.0337,31400.0
2005-07-08 15:20:00,56.09,56.14,56.06,56.13,92300.0,31.0337,31.0614,31.0171,31.0558,92300.0
2005-07-08 15:25:00,56.12,56.21,56.11,56.19,76800.0,31.0503,31.1001,31.0448,31.089,76800.0
2005-07-08 15:30:00,56.19,56.25,56.19,56.25,35100.0,31.089,31.1222,31.089,31.1222,35100.0
2005-07-08 15:35:00,56.26,56.31,56.25,56.3,57800.0,31.1278,31.1554,31.1222,31.1499,57800.0
2005-07-08 15:40:00,56.29,56.31,56.27,56.27,54100.0,31.1444,31.1554,31.1333,31.1333,54100.0
2005-07-08 15:45:00,56.28,56.29,56.14,56.17,45300.0,31.1388,31.1444,31.0614,31.078,45300.0
2005-07-08 15:50:00,56.16,56.33,56.16,56.31,93100.0,31.0724,31.1665,31.0724,31.1554,93100.0
2005-07-08 15:55:00,56.31,56.39,56.26,56.27,115600.0,31.1554,31.1997,31.1278,31.1333,115600.0
2005-07-11 09:30:00,56.7,56.7,56.33,56.33,131300.0,31.3712,31.3712,31.1665,31.1665,131300.0
2005-07-11 09:35:00,56.37,56.7,56.37,56.65,79300.0,31.1886,31.3712,31.1886,31.3435,79300.0
2005-07-11 09:40:00,56.66,56.69,56.57,56.6,70700.0,31.3491,31.3657,31.2993,31.3159,70700.0
2005-07-11 09:45:00,56.59,56.7,56.54,56.64,68500.0,31.3103,31.3712,31.2827,31.338,68500.0
2005-07-11 09:50:00,56.68,56.71,56.61,56.61,30900.0,31.3601,31.3767,31.3214,31.3214,30900.0
2005-07-11 09:55:00,56.59,56.59,56.5,56.5,29900.0,31.3103,31.3103,31.2606,31.2606,29900.0
2005-07-11 10:00:00,56.51,56.61,56.42,56.61,50400.0,31.2661,31.3214,31.2163,31.3214,50400.0
2005-07-11 10:05:00,56.61,56.62,56.51,56.51,33600.0,31.3214,31.3269,31.2661,31.2661,33600.0
2005-07-11 10:10:00,56.51,56.52,56.37,56.47,84500.0,31.2661,31.2716,31.1886,31.244,84500.0
2005-07-11 10:15:00,56.47,56.52,56.45,56.47,34400.0,31.244,31.2716,31.2329,31.244,34400.0
2005-07-11 10:20:00,56.48,56.49,56.33,56.33,31300.0,31.2495,31.255,31.1665,31.1665,31300.0
2005-07-11 10:25:00,56.32,56.4,56.29,56.33,24600.0,31.161,31.2052,31.1444,31.1665,24600.0
2005-07-11 10:30:00,56.33,56.42,56.32,56.4,48600.0,31.1665,31.2163,31.161,31.2052,48600.0
2005-07-11 10:35:00,56.4,56.43,56.37,56.43,50100.0,31.2052,31.2218,31.1886,31.2218,50100.0
2005-07-11 10:40:00,56.44,56.55,56.44,56.55,67800.0,31.2274,31.2882,31.2274,31.2882,67800.0
2005-07-11 10:45:00,56.54,56.6,56.5,56.58,58700.0,31.2827,31.3159,31.2606,31.3048,58700.0
2005-07-11 10:50:00,56.58,56.73,56.58,56.66,29600.0,31.3048,31.3878,31.3048,31.3491,29600.0
2005-07-11 10:55:00,56.66,56.68,56.51,56.53,49900.0,31.3491,31.3601,31.2661,31.2771,49900.0
2005-07-11 11:00:00,56.54,56.59,56.52,56.54,67800.0,31.2827,31.3103,31.2716,31.2827,67800.0
2005-07-11 11:05:00,56.53,56.6,56.52,56.54,66000.0,31.2771,31.3159,31.2716,31.2827,66000.0
2005-07-11 11:10:00,56.58,56.7,56.55,56.67,26100.0,31.3048,31.3712,31.2882,31.3546,26100.0
2005-07-11 11:15:00,56.67,56.69,56.63,56.65,17900.0,31.3546,31.3657,31.3325,31.3435,17900.0
2005-07-11 11:20:00,56.64,56.66,56.55,56.55,25900.0,31.338,31.3491,31.2882,31.2882,25900.0
2005-07-11 11:25:00,56.55,56.56,56.55,56.56,9000.0,31.2882,31.2937,31.2882,31.2937,9000.0
2005-07-11 11:30:00,56.56,56.6,56.55,56.55,25100.0,31.2937,31.3159,31.2882,31.2882,25100.0
2005-07-11 11:35:00,56.56,56.56,56.51,56.51,37900.0,31.2937,31.2937,31.2661,31.2661,37900.0
2005-07-11 11:40:00,56.51,56.51,56.47,56.47,26000.0,31.2661,31.2661,31.244,31.244,26000.0
2005-07-11 11:45:00,56.47,56.48,56.45,56.45,38000.0,31.244,31.2495,31.2329,31.2329,38000.0
2005-07-11 11:50:00,56.46,56.47,56.43,56.46,17400.0,31.2384,31.244,31.2218,31.2384,17400.0
2005-07-11 11:55:00,56.46,56.48,56.44,56.48,26900.0,31.2384,31.2495,31.2274,31.2495,26900.0
2005-07-11 12:00:00,56.49,56.49,56.45,56.46,30400.0,31.255,31.255,31.2329,31.2384,30400.0
2005-07-11 12:05:00,56.47,56.47,56.44,56.44,18600.0,31.244,31.244,31.2274,31.2274,18600.0
2005-07-11 12:10:00,56.44,56.52,56.44,56.51,15200.0,31.2274,31.2716,31.2274,31.2661,15200.0
2005-07-11 12:15:00,56.53,56.53,56.44,56.46,9800.0,31.2771,31.2771,31.2274,31.2384,9800.0
2005-07-11 12:20:00,56.46,56.46,56.42,56.43,5800.0,31.2384,31.2384,31.2163,31.2218,5800.0
2005-07-11 12:25:00,56.44,56.48,56.42,56.42,17800.0,31.2274,31.2495,31.2163,31.2163,17800.0
2005-07-11 12:30:00,56.41,56.46,56.26,56.46,26300.0,31.2108,31.2384,31.1278,31.2384,26300.0
2005-07-11 12:35:00,56.46,56.5,56.45,56.5,20200.0,31.2384,31.2606,31.2329,31.2606,20200.0
2005-07-11 12:40:00,56.5,56.51,56.49,56.51,11500.0,31.2606,31.2661,31.255,31.2661,11500.0
2005-07-11 12:45:00,56.5,56.51,56.47,56.48,11800.0,31.2606,31.2661,31.244,31.2495,11800.0
2005-07-11 12:50:00,56.48,56.49,56.45,56.46,17000.0,31.2495,31.255,31.2329,31.2384,17000.0
2005-07-11 12:55:00,56.45,56.52,56.45,56.51,43700.0,31.2329,31.2716,31.2329,31.2661,43700.0
2005-07-11 13:00:00,56.51,56.51,56.45,56.47,38700.0,31.2661,31.2661,31.2329,31.244,38700.0
2005-07-11 13:05:00,56.46,56.52,56.46,56.51,14400.0,31.2384,31.2716,31.2384,31.2661,14400.0
2005-07-11 13:10:00,56.5,56.57,56.5,56.55,22200.0,31.2606,31.2993,31.2606,31.2882,22200.0
2005-07-11 13:15:00,56.55,56.55,56.47,56.51,13200.0,31.2882,31.2882,31.244,31.2661,13200.0
2005-07-11 13:20:00,56.52,56.52,56.46,56.46,8700.0,31.2716,31.2716,31.2384,31.2384,8700.0
2005-07-11 13:25:00,56.46,56.49,56.46,56.47,8300.0,31.2384,31.255,31.2384,31.244,8300.0
2005-07-11 13:30:00,56.46,56.48,56.46,56.48,10400.0,31.2384,31.2495,31.2384,31.2495,10400.0
2005-07-11 13:35:00,56.48,56.57,56.47,56.57,25100.0,31.2495,31.2993,31.244,31.2993,25100.0
2005-07-11 13:40:00,56.57,56.57,56.47,56.51,8800.0,31.2993,31.2993,31.244,31.2661,8800.0
2005-07-11 13:45:00,56.51,56.52,56.51,56.51,16200.0,31.2661,31.2716,31.2661,31.2661,16200.0
2005-07-11 13:50:00,56.51,56.56,56.51,56.56,25100.0,31.2661,31.2937,31.2661,31.2937,25100.0
2005-07-11 13:55:00,56.55,56.56,56.51,56.53,127100.0,31.2882,31.2937,31.2661,31.2771,127100.0
2005-07-11 14:00:00,56.53,56.54,56.51,56.52,14900.0,31.2771,31.2827,31.2661,31.2716,14900.0
2005-07-11 14:05:00,56.51,56.58,56.51,56.57,13700.0,31.2661,31.3048,31.2661,31.2993,13700.0
2005-07-11 14:10:00,56.57,56.58,56.56,56.56,9200.0,31.2993,31.3048,31.2937,31.2937,9200.0
2005-07-11 14:15:00,56.56,56.58,56.55,56.55,11300.0,31.2937,31.3048,31.2882,31.2882,11300.0
2005-07-11 14:20:00,56.55,56.55,56.51,56.53,14600.0,31.2882,31.2882,31.2661,31.2771,14600.0
2005-07-11 14:25:00,56.54,56.6,56.54,56.6,22100.0,31.2827,31.3159,31.2827,31.3159,22100.0
2005-07-11 14:30:00,56.57,56.63,56.57,56.6,16100.0,31.2993,31.3325,31.2993,31.3159,16100.0
2005-07-11 14:35:00,56.61,56.68,56.6,56.68,24400.0,31.3214,31.3601,31.3159,31.3601,24400.0
2005-07-11 14:40:00,56.69,56.7,56.62,56.65,22000.0,31.3657,31.3712,31.3269,31.3435,22000.0
2005-07-11 14:45:00,56.65,56.65,56.58,56.61,12600.0,31.3435,31.3435,31.3048,31.3214,12600.0
2005-07-11 14:50:00,56.61,56.65,56.6,56.65,18800.0,31.3214,31.3435,31.3159,31.3435,18800.0
2005-07-11 14:55:00,56.65,56.66,56.59,56.64,16600.0,31.3435,31.3491,31.3103,31.338,16600.0
2005-07-11 15:00:00,56.63,56.66,56.53,56.56,18200.0,31.3325,31.3491,31.2771,31.2937,18200.0
2005-07-11 15:05:00,56.53,56.55,56.52,56.54,13600.0,31.2771,31.2882,31.2716,31.2827,13600.0
2005-07-11 15:10:00,56.54,56.57,56.54,56.56,9700.0,31.2827,31.2993,31.2827,31.2937,9700.0
2005-07-11 15:15:00,56.56,56.58,56.52,56.52,25500.0,31.2937,31.3048,31.2716,31.2716,25500.0
2005-07-11 15:20:00,56.53,56.53,56.51,56.53,27100.0,31.2771,31.2771,31.2661,31.2771,27100.0
2005-07-11 15:25:00,56.53,56.55,56.52,56.54,15200.0,31.2771,31.2882,31.2716,31.2827,15200.0
2005-07-11 15:30:00,56.54,56.59,56.51,56.53,38700.0,31.2827,31.3103,31.2661,31.2771,38700.0
2005-07-11 15:35:00,56.53,56.57,56.52,56.55,26100.0,31.2771,31.2993,31.2716,31.2882,26100.0
2005-07-11 15:40:00,56.54,56.62,56.51,56.53,15900.0,31.2827,31.3269,31.2661,31.2771,15900.0
2005-07-11 15:45:00,56.54,56.58,56.52,56.58,36000.0,31.2827,31.3048,31.2716,31.3048,36000.0
2005-07-11 15:50:00,56.58,56.58,56.54,56.55,51800.0,31.3048,31.3048,31.2827,31.2882,51800.0
2005-07-11 15:55:00,56.55,56.62,56.55,56.61,70000.0,31.2882,31.3269,31.2882,31.3214,70000.0
2005-07-12 09:30:00,56.61,56.76,56.61,56.65,48200.0,31.3214,31.4044,31.3214,31.3435,48200.0
2005-07-12 09:35:00,56.65,56.68,56.53,56.53,59600.0,31.3435,31.3601,31.2771,31.2771,59600.0
2005-07-12 09:40:00,56.4,56.42,56.25,56.25,48500.0,31.2052,31.2163,31.1222,31.1222,48500.0
2005-07-12 09:45:00,56.24,56.36,56.16,56.35,60900.0,31.1167,31.1831,31.0724,31.1776,60900.0
2005-07-12 09:50:00,56.35,56.67,56.35,56.65,19700.0,31.1776,31.3546,31.1776,31.3435,19700.0
2005-07-12 09:55:00,56.67,56.8,56.67,56.73,42100.0,31.3546,31.4265,31.3546,31.3878,42100.0
2005-07-12 10:00:00,56.73,56.73,56.55,56.57,33500.0,31.3878,31.3878,31.2882,31.2993,33500.0
2005-07-12 10:05:00,56.56,56.57,56.25,56.26,113000.0,31.2937,31.2993,31.1222,31.1278,113000.0
2005-07-12 10:10:00,56.27,56.35,56.23,56.31,53100.0,31.1333,31.1776,31.1112,31.1554,53100.0
2005-07-12 10:15:00,56.31,56.37,56.31,56.36,49900.0,31.1554,31.1886,31.1554,31.1831,49900.0
2005-07-12 10:20:00,56.34,56.4,56.29,56.32,33200.0,31.172,31.2052,31.1444,31.161,33200.0
2005-07-12 10:25:00,56.32,56.33,56.29,56.3,31100.0,31.161,31.1665,31.1444,31.1499,31100.0
2005-07-12 10:30:00,56.31,56.41,56.31,56.39,27200.0,31.1554,31.2108,31.1554,31.1997,27200.0
2005-07-12 10:35:00,56.39,56.42,56.38,56.41,25100.0,31.1997,31.2163,31.1942,31.2108,25100.0
2005-07-12 10:40:00,56.42,56.55,56.42,56.54,44200.0,31.2163,31.2882,31.2163,31.2827,44200.0
2005-07-12 10:45:00,56.54,56.58,56.5,56.52,67600.0,31.2827,31.3048,31.2606,31.2716,67600.0
2005-07-12 10:50:00,56.45,56.45,56.35,56.35,58600.0,31.2329,31.2329,31.1776,31.1776,58600.0
2005-07-12 10:55:00,56.34,56.34,56.29,56.34,24000.0,31.172,31.172,31.1444,31.172,24000.0
2005-07-12 11:00:00,56.35,56.38,56.25,56.27,20500.0,31.1776,31.1942,31.1222,31.1333,20500.0
2005-07-12 11:05:00,56.25,56.35,56.21,56.3,45700.0,31.1222,31.1776,31.1001,31.1499,45700.0
2005-07-12 11:10:00,56.31,56.31,56.18,56.27,23200.0,31.1554,31.1554,31.0835,31.1333,23200.0
2005-07-12 11:15:00,56.27,56.27,56.22,56.22,10200.0,31.1333,31.1333,31.1056,31.1056,10200.0
2005-07-12 11:20:00,56.22,56.25,56.17,56.17,18100.0,31.1056,31.1222,31.078,31.078,18100.0
2005-07-12 11:25:00,56.17,56.17,56.06,56.14,26100.0,31.078,31.078,31.0171,31.0614,26100.0
2005-07-12 11:30:00,56.16,56.19,56.12,56.17,9900.0,31.0724,31.089,31.0503,31.078,9900.0
2005-07-12 11:35:00,56.17,56.23,56.15,56.23,12200.0,31.078,31.1112,31.0669,31.1112,12200.0
2005-07-12 11:40:00,56.22,56.25,56.19,56.22,32600.0,31.1056,31.1222,31.089,31.1056,32600.0
2005-07-12 11:45:00,56.21,56.26,56.21,56.26,30600.0,31.1001,31.1278,31.1001,31.1278,30600.0
2005-07-12 11:50:00,56.26,56.26,56.18,56.22,27600.0,31.1278,31.1278,31.0835,31.1056,27600.0
2005-07-12 11:55:00,56.2,56.25,56.11,56.12,29100.0,31.0946,31.1222,31.0448,31.0503,29100.0
2005-07-12 12:00:00,56.13,56.17,56.11,56.15,35300.0,31.0558,31.078,31.0448,31.0669,35300.0
2005-07-12 12:05:00,56.16,56.21,56.14,56.21,15400.0,31.0724,31.1001,31.0614,31.1001,15400.0
2005-07-12 12:10:00,56.21,56.21,56.14,56.16,15600.0,31.1001,31.1001,31.0614,31.0724,15600.0
2005-07-12 12:15:00,56.16,56.18,56.14,56.18,18400.0,31.0724,31.0835,31.0614,31.0835,18400.0
2005-07-12 12:20:00,56.18,56.25,56.18,56.2,86100.0,31.0835,31.1222,31.0835,31.0946,86100.0
2005-07-12 12:25:00,56.23,56.3,56.23,56.3,15800.0,31.1112,31.1499,31.1112,31.1499,15800.0
2005-07-12 12:30:00,56.31,56.33,56.31,56.32,22000.0,31.1554,31.1665,31.1554,31.161,22000.0
2005-07-12 12:35:00,56.32,56.37,56.32,56.36,24100.0,31.161,31.1886,31.161,31.1831,24100.0
2005-07-12 12:40:00,56.36,56.36,56.33,56.33,31600.0,31.1831,31.1831,31.1665,31.1665,31600.0
2005-07-12 12:45:00,56.33,56.33,56.26,56.3,24100.0,31.1665,31.1665,31.1278,31.1499,24100.0
2005-07-12 12:50:00,56.29,56.3,56.25,56.27,33500.0,31.1444,31.1499,31.1222,31.1333,33500.0
2005-07-12 12:55:00,56.26,56.34,56.25,56.34,18100.0,31.1278,31.172,31.1222,31.172,18100.0
2005-07-12 13:00:00,56.33,56.39,56.31,56.39,190700.0,31.1665,31.1997,31.1554,31.1997,190700.0
2005-07-12 13:05:00,56.38,56.4,56.37,56.4,50500.0,31.1942,31.2052,31.1886,31.2052,50500.0
2005-07-12 13:10:00,56.39,56.41,56.39,56.39,17800.0,31.1997,31.2108,31.1997,31.1997,17800.0
2005-07-12 13:15:00,56.4,56.43,56.4,56.43,39300.0,31.2052,31.2218,31.2052,31.2218,39300.0
2005-07-12 13:20:00,56.43,56.43,56.41,56.42,10800.0,31.2218,31.2218,31.2108,31.2163,10800.0
2005-07-12 13:25:00,56.4,56.49,56.4,56.47,76400.0,31.2052,31.255,31.2052,31.244,76400.0
2005-07-12 13:30:00,56.47,56.47,56.4,56.4,13000.0,31.244,31.244,31.2052,31.2052,13000.0
2005-07-12 13:35:00,56.43,56.44,56.38,56.41,20800.0,31.2218,31.2274,31.1942,31.2108,20800.0
2005-07-12 13:40:00,56.41,56.45,56.41,56.44,27000.0,31.2108,31.2329,31.2108,31.2274,27000.0
2005-07-12 13:45:00,56.44,56.54,56.44,56.54,37300.0,31.2274,31.2827,31.2274,31.2827,37300.0
2005-07-12 13:50:00,56.53,56.8,56.4,56.78,105000.0,31.2771,31.4265,31.2052,31.4155,105000.0
2005-07-12 13:55:00,56.8,56.83,56.7,56.71,59800.0,31.4265,31.4431,31.3712,31.3767,59800.0
2005-07-12 14:00:00,56.7,56.71,56.68,56.7,10300.0,31.3712,31.3767,31.3601,31.3712,10300.0
2005-07-12 14:05:00,56.71,56.71,56.59,56.61,20700.0,31.3767,31.3767,31.3103,31.3214,20700.0
2005-07-12 14:10:00,56.6,56.6,56.52,56.52,17800.0,31.3159,31.3159,31.2716,31.2716,17800.0
2005-07-12 14:15:00,56.53,56.56,56.52,56.54,30700.0,31.2771,31.2937,31.2716,31.2827,30700.0
2005-07-12 14:20:00,56.53,56.57,56.5,56.53,32300.0,31.2771,31.2993,31.2606,31.2771,32300.0
2005-07-12 14:25:00,56.52,56.54,56.44,56.44,32000.0,31.2716,31.2827,31.2274,31.2274,32000.0
2005-07-12 14:30:00,56.44,56.51,56.41,56.48,10900.0,31.2274,31.2661,31.2108,31.2495,10900.0
2005-07-12 14:35:00,56.47,56.53,56.45,56.53,13300.0,31.244,31.2771,31.2329,31.2771,13300.0
2005-07-12 14:40:00,56.55,56.55,56.51,56.51,52800.0,31.2882,31.2882,31.2661,31.2661,52800.0
2005-07-12 14:45:00,56.52,56.52,56.51,56.51,8300.0,31.2716,31.2716,31.2661,31.2661,8300.0
2005-07-12 14:50:00,56.51,56.52,56.49,56.5,18600.0,31.2661,31.2716,31.255,31.2606,18600.0
2005-07-12 14:55:00,56.5,56.51,56.47,56.48,21500.0,31.2606,31.2661,31.244,31.2495,21500.0
2005-07-12 15:00:00,56.47,56.54,56.45,56.45,59600.0,31.244,31.2827,31.2329,31.2329,59600.0
2005-07-12 15:05:00,56.47,56.62,56.44,56.59,25500.0,31.244,31.3269,31.2274,31.3103,25500.0
2005-07-12 15:10:00,56.6,56.66,56.58,56.6,26800.0,31.3159,31.3491,31.3048,31.3159,26800.0
2005-07-12 15:15:00,56.61,56.61,56.55,56.57,23800.0,31.3214,31.3214,31.2882,31.2993,23800.0
2005-07-12 15:20:00,56.57,56.59,56.46,56.47,41500.0,31.2993,31.3103,31.2384,31.244,41500.0
2005-07-12 15:25:00,56.46,56.54,56.45,56.54,50000.0,31.2384,31.2827,31.2329,31.2827,50000.0
2005-07-12 15:30:00,56.54,56.54,56.45,56.47,27300.0,31.2827,31.2827,31.2329,31.244,27300.0
2005-07-12 15:35:00,56.46,56.52,56.46,56.5,30400.0,31.2384,31.2716,31.2384,31.2606,30400.0
2005-07-12 15:40:00,56.51,56.52,56.36,56.45,83800.0,31.2661,31.2716,31.1831,31.2329,83800.0
2005-07-12 15:45:00,56.45,56.46,56.43,56.46,31800.0,31.2329,31.2384,31.2218,31.2384,31800.0
2005-07-12 15:50:00,56.46,56.51,56.4,56.49,155200.0,31.2384,31.2661,31.2052,31.255,155200.0
2005-07-12 15:55:00,56.49,56.51,56.48,56.49,74900.0,31.255,31.2661,31.2495,31.255,74900.0
2005-07-13 09:30:00,56.26,56.35,56.26,56.35,64100.0,31.1278,31.1776,31.1278,31.1776,64100.0
2005-07-13 09:35:00,56.34,56.47,56.33,56.42,30400.0,31.172,31.244,31.1665,31.2163,30400.0
2005-07-13 09:40:00,56.45,56.45,56.4,56.43,22500.0,31.2329,31.2329,31.2052,31.2218,22500.0
2005-07-13 09:45:00,56.43,56.5,56.4,56.46,51100.0,31.2218,31.2606,31.2052,31.2384,51100.0
2005-07-13 09:50:00,56.46,56.47,56.33,56.37,31400.0,31.2384,31.244,31.1665,31.1886,31400.0
2005-07-13 09:55:00,56.38,56.46,56.36,56.37,14600.0,31.1942,31.2384,31.1831,31.1886,14600.0
2005-07-13 10:00:00,56.38,56.41,56.37,56.41,48400.0,31.1942,31.2108,31.1886,31.2108,48400.0
2005-07-13 10:05:00,56.4,56.45,56.35,56.37,36000.0,31.2052,31.2329,31.1776,31.1886,36000.0
2005-07-13 10:10:00,56.38,56.4,56.35,56.38,56700.0,31.1942,31.2052,31.1776,31.1942,56700.0
2005-07-13 10:15:00,56.37,56.46,56.3,56.31,65300.0,31.1886,31.2384,31.1499,31.1554,65300.0
2005-07-13 10:20:00,56.3,56.31,56.19,56.26,34800.0,31.1499,31.1554,31.089,31.1278,34800.0
2005-07-13 10:25:00,56.26,56.28,56.22,56.24,39600.0,31.1278,31.1388,31.1056,31.1167,39600.0
2005-07-13 10:30:00,56.23,56.25,56.15,56.2,76900.0,31.1112,31.1222,31.0669,31.0946,76900.0
2005-07-13 10:35:00,56.2,56.36,56.2,56.26,26100.0,31.0946,31.1831,31.0946,31.1278,26100.0
2005-07-13 10:40:00,56.27,56.31,56.16,56.17,25500.0,31.1333,31.1554,31.0724,31.078,25500.0
2005-07-13 10:45:00,56.18,56.27,56.18,56.26,27600.0,31.0835,31.1333,31.0835,31.1278,27600.0
2005-07-13 10:50:00,56.27,56.3,56.24,56.24,22600.0,31.1333,31.1499,31.1167,31.1167,22600.0
2005-07-13 10:55:00,56.24,56.24,56.14,56.17,15000.0,31.1167,31.1167,31.0614,31.078,15000.0
2005-07-13 11:00:00,56.17,56.22,56.16,56.19,67100.0,31.078,31.1056,31.0724,31.089,67100.0
2005-07-13 11:05:00,56.19,56.23,56.19,56.21,44700.0,31.089,31.1112,31.089,31.1001,44700.0
2005-07-13 11:10:00,56.18,56.22,56.18,56.2,18600.0,31.0835,31.1056,31.0835,31.0946,18600.0
2005-07-13 11:15:00,56.18,56.2,56.16,56.16,32300.0,31.0835,31.0946,31.0724,31.0724,32300.0
2005-07-13 11:20:00,56.16,56.2,56.14,56.16,68400.0,31.0724,31.0946,31.0614,31.0724,68400.0
2005-07-13 11:25:00,56.16,56.3,56.16,56.2,131100.0,31.0724,31.1499,31.0724,31.0946,131100.0
2005-07-13 11:30:00,56.22,56.27,56.21,56.23,63900.0,31.1056,31.1333,31.1001,31.1112,63900.0
2005-07-13 11:35:00,56.23,56.23,56.15,56.2,22700.0,31.1112,31.1112,31.0669,31.0946,22700.0
2005-07-13 11:40:00,56.21,56.24,56.18,56.22,18100.0,31.1001,31.1167,31.0835,31.1056,18100.0
2005-07-13 11:45:00,56.22,56.23,56.19,56.21,5200.0,31.1056,31.1112,31.089,31.1001,5200.0
2005-07-13 11:50:00,56.2,56.21,56.16,56.17,21000.0,31.0946,31.1001,31.0724,31.078,21000.0
2005-07-13 11:55:00,56.16,56.19,56.16,56.18,25400.0,31.0724,31.089,31.0724,31.0835,25400.0
2005-07-13 12:00:00,56.18,56.21,56.18,56.19,22400.0,31.0835,31.1001,31.0835,31.089,22400.0
2005-07-13 12:05:00,56.2,56.22,56.19,56.22,68400.0,31.0946,31.1056,31.089,31.1056,68400.0
2005-07-13 12:10:00,56.23,56.26,56.21,56.24,8200.0,31.1112,31.1278,31.1001,31.1167,8200.0
2005-07-13 12:15:00,56.25,56.27,56.24,56.26,12600.0,31.1222,31.1333,31.1167,31.1278,12600.0
2005-07-13 12:20:00,56.25,56.3,56.25,56.26,23800.0,31.1222,31.1499,31.1222,31.1278,23800.0
2005-07-13 12:25:00,56.26,56.28,56.26,56.28,20400.0,31.1278,31.1388,31.1278,31.1388,20400.0
2005-07-13 12:30:00,56.27,56.31,56.26,56.3,30900.0,31.1333,31.1554,31.1278,31.1499,30900.0
2005-07-13 12:35:00,56.3,56.35,56.3,56.3,19400.0,31.1499,31.1776,31.1499,31.1499,19400.0
2005-07-13 12:40:00,56.29,56.3,56.26,56.28,14600.0,31.1444,31.1499,31.1278,31.1388,14600.0
2005-07-13 12:45:00,56.28,56.29,56.26,56.26,9200.0,31.1388,31.1444,31.1278,31.1278,9200.0
2005-07-13 12:50:00,56.27,56.28,56.25,56.25,23200.0,31.1333,31.1388,31.1222,31.1222,23200.0
2005-07-13 12:55:00,56.26,56.27,56.17,56.18,26800.0,31.1278,31.1333,31.078,31.0835,26800.0
2005-07-13 13:00:00,56.17,56.19,56.16,56.18,6800.0,31.078,31.089,31.0724,31.0835,6800.0
2005-07-13 13:05:00,56.18,56.19,56.16,56.17,11300.0,31.0835,31.089,31.0724,31.078,11300.0
2005-07-13 13:10:00,56.17,56.19,56.17,56.18,12300.0,31.078,31.089,31.078,31.0835,12300.0
2005-07-13 13:15:00,56.18,56.19,56.16,56.19,8500.0,31.0835,31.089,31.0724,31.089,8500.0
2005-07-13 13:20:00,56.18,56.21,56.18,56.18,13200.0,31.0835,31.1001,31.0835,31.0835,13200.0
2005-07-13 13:25:00,56.19,56.2,56.18,56.2,4500.0,31.089,31.0946,31.0835,31.0946,4500.0
2005-07-13 13:30:00,56.2,56.26,56.19,56.25,16300.0,31.0946,31.1278,31.089,31.1222,16300.0
2005-07-13 13:35:00,56.25,56.28,56.23,56.24,23800.0,31.1222,31.1388,31.1112,31.1167,23800.0
2005-07-13 13:40:00,56.24,56.27,56.24,56.25,5800.0,31.1167,31.1333,31.1167,31.1222,5800.0
2005-07-13 13:45:00,56.25,56.25,56.19,56.19,51100.0,31.1222,31.1222,31.089,31.089,51100.0
2005-07-13 13:50:00,56.2,56.25,56.18,56.25,19800.0,31.0946,31.1222,31.0835,31.1222,19800.0
2005-07-13 13:55:00,56.23,56.23,56.18,56.18,21900.0,31.1112,31.1112,31.0835,31.0835,21900.0
2005-07-13 14:00:00,56.18,56.25,56.16,56.19,49400.0,31.0835,31.1222,31.0724,31.089,49400.0
2005-07-13 14:05:00,56.2,56.22,56.18,56.18,27600.0,31.0946,31.1056,31.0835,31.0835,27600.0
2005-07-13 14:10:00,56.19,56.23,56.19,56.2,7900.0,31.089,31.1112,31.089,31.0946,7900.0
2005-07-13 14:15:00,56.2,56.24,56.16,56.16,37600.0,31.0946,31.1167,31.0724,31.0724,37600.0
2005-07-13 14:20:00,56.16,56.19,56.12,56.18,11200.0,31.0724,31.089,31.0503,31.0835,11200.0
2005-07-13 14:25:00,56.17,56.25,56.15,56.22,17100.0,31.078,31.1222,31.0669,31.1056,17100.0
2005-07-13 14:30:00,56.22,56.24,56.19,56.24,15200.0,31.1056,31.1167,31.089,31.1167,15200.0
2005-07-13 14:35:00,56.23,56.23,56.18,56.2,10900.0,31.1112,31.1112,31.0835,31.0946,10900.0
2005-07-13 14:40:00,56.21,56.25,56.18,56.23,13500.0,31.1001,31.1222,31.0835,31.1112,13500.0
2005-07-13 14:45:00,56.24,56.25,56.22,56.25,27400.0,31.1167,31.1222,31.1056,31.1222,27400.0
2005-07-13 14:50:00,56.25,56.25,56.19,56.21,8700.0,31.1222,31.1222,31.089,31.1001,8700.0
2005-07-13 14:55:00,56.19,56.19,56.15,56.15,19800.0,31.089,31.089,31.0669,31.0669,19800.0
2005-07-13 15:00:00,56.15,56.15,56.07,56.13,27100.0,31.0669,31.0669,31.0226,31.0558,27100.0
2005-07-13 15:05:00,56.12,56.17,56.11,56.15,38100.0,31.0503,31.078,31.0448,31.0669,38100.0
2005-07-13 15:10:00,56.14,56.19,56.14,56.16,61000.0,31.0614,31.089,31.0614,31.0724,61000.0
2005-07-13 15:15:00,56.16,56.32,56.15,56.32,41100.0,31.0724,31.161,31.0669,31.161,41100.0
2005-07-13 15:20:00,56.32,56.32,56.28,56.28,36100.0,31.161,31.161,31.1388,31.1388,36100.0
2005-07-13 15:25:00,56.29,56.35,56.29,56.32,36900.0,31.1444,31.1776,31.1444,31.161,36900.0
2005-07-13 15:30:00,56.33,56.38,56.33,56.37,49500.0,31.1665,31.1942,31.1665,31.1886,49500.0
2005-07-13 15:35:00,56.37,56.41,56.35,56.41,33300.0,31.1886,31.2108,31.1776,31.2108,33300.0
2005-07-13 15:40:00,56.41,56.48,56.37,56.47,47300.0,31.2108,31.2495,31.1886,31.244,47300.0
2005-07-13 15:45:00,56.47,56.48,56.44,56.44,49400.0,31.244,31.2495,31.2274,31.2274,49400.0
2005-07-13 15:50:00,56.44,56.44,56.36,56.36,48100.0,31.2274,31.2274,31.1831,31.1831,48100.0
2005-07-13 15:55:00,56.36,56.37,56.3,56.36,61900.0,31.1831,31.1886,31.1499,31.1831,61900.0
2005-07-14 09:30:00,56.37,56.45,56.28,56.4,112500.0,31.1886,31.2329,31.1388,31.2052,112500.0
2005-07-14 09:35:00,56.39,56.63,56.38,56.6,85000.0,31.1997,31.3325,31.1942,31.3159,85000.0
2005-07-14 09:40:00,56.58,56.74,56.58,56.71,57200.0,31.3048,31.3933,31.3048,31.3767,57200.0
2005-07-14 09:45:00,56.72,56.81,56.62,56.76,63500.0,31.3823,31.4321,31.3269,31.4044,63500.0
2005-07-14 09:50:00,56.75,56.81,56.64,56.65,93000.0,31.3989,31.4321,31.338,31.3435,93000.0
2005-07-14 09:55:00,56.65,56.66,56.35,56.46,70200.0,31.3435,31.3491,31.1776,31.2384,70200.0
2005-07-14 10:00:00,56.46,56.61,56.42,56.61,49800.0,31.2384,31.3214,31.2163,31.3214,49800.0
2005-07-14 10:05:00,56.61,56.69,56.61,56.64,45300.0,31.3214,31.3657,31.3214,31.338,45300.0
2005-07-14 10:10:00,56.64,56.65,56.5,56.63,51100.0,31.338,31.3435,31.2606,31.3325,51100.0
2005-07-14 10:15:00,56.62,56.7,56.62,56.64,47700.0,31.3269,31.3712,31.3269,31.338,47700.0
2005-07-14 10:20:00,56.61,56.66,56.6,56.65,45200.0,31.3214,31.3491,31.3159,31.3435,45200.0
2005-07-14 10:25:00,56.65,56.66,56.59,56.61,33300.0,31.3435,31.3491,31.3103,31.3214,33300.0
2005-07-14 10:30:00,56.6,56.7,56.6,56.66,46500.0,31.3159,31.3712,31.3159,31.3491,46500.0
2005-07-14 10:35:00,56.66,56.67,56.57,56.6,19300.0,31.3491,31.3546,31.2993,31.3159,19300.0
2005-07-14 10:40:00,56.6,56.71,56.6,56.71,47100.0,31.3159,31.3767,31.3159,31.3767,47100.0
2005-07-14 10:45:00,56.72,56.72,56.66,56.66,27100.0,31.3823,31.3823,31.3491,31.3491,27100.0
2005-07-14 10:50:00,56.66,56.74,56.65,56.66,36500.0,31.3491,31.3933,31.3435,31.3491,36500.0
2005-07-14 10:55:00,56.67,56.72,56.67,56.69,38600.0,31.3546,31.3823,31.3546,31.3657,38600.0
2005-07-14 11:00:00,56.69,56.72,56.69,56.69,51100.0,31.3657,31.3823,31.3657,31.3657,51100.0
2005-07-14 11:05:00,56.69,56.69,56.64,56.69,60900.0,31.3657,31.3657,31.338,31.3657,60900.0
2005-07-14 11:10:00,56.69,56.72,56.68,56.7,24500.0,31.3657,31.3823,31.3601,31.3712,24500.0
2005-07-14 11:15:00,56.7,56.77,56.69,56.75,12900.0,31.3712,31.4099,31.3657,31.3989,12900.0
2005-07-14 11:20:00,56.74,56.75,56.69,56.69,29300.0,31.3933,31.3989,31.3657,31.3657,29300.0
2005-07-14 11:25:00,56.69,56.7,56.68,56.7,51300.0,31.3657,31.3712,31.3601,31.3712,51300.0
2005-07-14 11:30:00,56.69,56.71,56.62,56.65,48400.0,31.3657,31.3767,31.3269,31.3435,48400.0
2005-07-14 11:35:00,56.63,56.63,56.59,56.61,20000.0,31.3325,31.3325,31.3103,31.3214,20000.0
2005-07-14 11:40:00,56.61,56.62,56.57,56.62,17800.0,31.3214,31.3269,31.2993,31.3269,17800.0
2005-07-14 11:45:00,56.6,56.69,56.6,56.68,18500.0,31.3159,31.3657,31.3159,31.3601,18500.0
2005-07-14 11:50:00,56.67,56.74,56.67,56.73,10700.0,31.3546,31.3933,31.3546,31.3878,10700.0
2005-07-14 11:55:00,56.73,56.73,56.6,56.64,19200.0,31.3878,31.3878,31.3159,31.338,19200.0
2005-07-14 12:00:00,56.63,56.75,56.61,56.74,10800.0,31.3325,31.3989,31.3214,31.3933,10800.0
2005-07-14 12:05:00,56.74,56.87,56.74,56.85,28900.0,31.3933,31.4653,31.3933,31.4542,28900.0
2005-07-14 12:10:00,56.83,56.96,56.81,56.92,37900.0,31.4431,31.5151,31.4321,31.4929,37900.0
2005-07-14 12:15:00,56.91,57.0,56.91,56.99,20200.0,31.4874,31.5372,31.4874,31.5317,20200.0
2005-07-14 12:20:00,56.99,56.99,56.89,56.9,17600.0,31.5317,31.5317,31.4763,31.4819,17600.0
2005-07-14 12:25:00,56.89,56.92,56.86,56.86,47600.0,31.4763,31.4929,31.4597,31.4597,47600.0
2005-07-14 12:30:00,56.84,56.89,56.84,56.85,17000.0,31.4487,31.4763,31.4487,31.4542,17000.0
2005-07-14 12:35:00,56.84,56.84,56.71,56.73,12300.0,31.4487,31.4487,31.3767,31.3878,12300.0
2005-07-14 12:40:00,56.73,56.76,56.72,56.75,16400.0,31.3878,31.4044,31.3823,31.3989,16400.0
2005-07-14 12:45:00,56.75,56.75,56.69,56.69,8900.0,31.3989,31.3989,31.3657,31.3657,8900.0
2005-07-14 12:50:00,56.7,56.74,56.68,56.73,8800.0,31.3712,31.3933,31.3601,31.3878,8800.0
2005-07-14 12:55:00,56.72,56.79,56.71,56.78,16800.0,31.3823,31.421,31.3767,31.4155,16800.0
2005-07-14 13:00:00,56.79,56.84,56.76,56.79,21700.0,31.421,31.4487,31.4044,31.421,21700.0
2005-07-14 13:05:00,56.79,56.83,56.76,56.8,18800.0,31.421,31.4431,31.4044,31.4265,18800.0
2005-07-14 13:10:00,56.81,56.89,56.81,56.86,29700.0,31.4321,31.4763,31.4321,31.4597,29700.0
2005-07-14 13:15:00,56.86,56.89,56.8,56.81,28800.0,31.4597,31.4763,31.4265,31.4321,28800.0
2005-07-14 13:20:00,56.8,56.84,56.8,56.83,25100.0,31.4265,31.4487,31.4265,31.4431,25100.0
2005-07-14 13:25:00,56.82,56.83,56.79,56.79,9200.0,31.4376,31.4431,31.421,31.421,9200.0
2005-07-14 13:30:00,56.79,56.79,56.71,56.73,12400.0,31.421,31.421,31.3767,31.3878,12400.0
2005-07-14 13:35:00,56.73,56.77,56.71,56.74,17300.0,31.3878,31.4099,31.3767,31.3933,17300.0
2005-07-14 13:40:00,56.74,56.74,56.67,56.68,19700.0,31.3933,31.3933,31.3546,31.3601,19700.0
2005-07-14 13:45:00,56.68,56.69,56.63,56.65,22500.0,31.3601,31.3657,31.3325,31.3435,22500.0
2005-07-14 13:50:00,56.66,56.66,56.61,56.64,16700.0,31.3491,31.3491,31.3214,31.338,16700.0
2005-07-14 13:55:00,56.63,56.65,56.58,56.61,21300.0,31.3325,31.3435,31.3048,31.3214,21300.0
2005-07-14 14:00:00,56.59,56.66,56.59,56.59,49700.0,31.3103,31.3491,31.3103,31.3103,49700.0
2005-07-14 14:05:00,56.62,56.65,56.6,56.64,68900.0,31.3269,31.3435,31.3159,31.338,68900.0
2005-07-14 14:10:00,56.64,56.67,56.63,56.67,22200.0,31.338,31.3546,31.3325,31.3546,22200.0
2005-07-14 14:15:00,56.66,56.72,56.66,56.71,24600.0,31.3491,31.3823,31.3491,31.3767,24600.0
2005-07-14 14:20:00,56.71,56.74,56.69,56.7,11300.0,31.3767,31.3933,31.3657,31.3712,11300.0
2005-07-14 14:25:00,56.69,56.69,56.66,56.68,16300.0,31.3657,31.3657,31.3491,31.3601,16300.0
2005-07-14 14:30:00,56.67,56.72,56.64,56.71,85200.0,31.3546,31.3823,31.338,31.3767,85200.0
2005-07-14 14:35:00,56.71,56.75,56.71,56.75,10500.0,31.3767,31.3989,31.3767,31.3989,10500.0
2005-07-14 14:40:00,56.75,56.78,56.72,56.76,17900.0,31.3989,31.4155,31.3823,31.4044,17900.0
2005-07-14 14:45:00,56.78,56.79,56.73,56.74,29100.0,31.4155,31.421,31.3878,31.3933,29100.0
2005-07-14 14:50:00,56.74,56.8,56.7,56.75,32200.0,31.3933,31.4265,31.3712,31.3989,32200.0
2005-07-14 14:55:00,56.77,56.83,56.75,56.78,26500.0,31.4099,31.4431,31.3989,31.4155,26500.0
2005-07-14 15:00:00,56.78,56.8,56.75,56.75,15600.0,31.4155,31.4265,31.3989,31.3989,15600.0
2005-07-14 15:05:00,56.75,56.87,56.75,56.87,55500.0,31.3989,31.4653,31.3989,31.4653,55500.0
2005-07-14 15:10:00,56.85,56.87,56.79,56.79,22700.0,31.4542,31.4653,31.421,31.421,22700.0
2005-07-14 15:15:00,56.81,56.82,56.79,56.8,19200.0,31.4321,31.4376,31.421,31.4265,19200.0
2005-07-14 15:20:00,56.79,56.8,56.77,56.79,11200.0,31.421,31.4265,31.4099,31.421,11200.0
2005-07-14 15:25:00,56.79,56.87,56.79,56.85,33600.0,31.421,31.4653,31.421,31.4542,33600.0
2005-07-14 15:30:00,56.84,56.85,56.79,56.79,39800.0,31.4487,31.4542,31.421,31.421,39800.0
2005-07-14 15:35:00,56.79,56.81,56.78,56.79,44000.0,31.421,31.4321,31.4155,31.421,44000.0
2005-07-14 15:40:00,56.79,56.89,56.79,56.88,55100.0,31.421,31.4763,31.421,31.4708,55100.0
2005-07-14 15:45:00,56.88,57.0,56.86,56.92,151700.0,31.4708,31.5372,31.4597,31.4929,151700.0
2005-07-14 15:50:00,56.92,56.92,56.86,56.88,49600.0,31.4929,31.4929,31.4597,31.4708,49600.0
2005-07-14 15:55:00,56.88,56.93,56.83,56.91,95000.0,31.4708,31.4985,31.4431,31.4874,95000.0
2005-07-15 09:30:00,56.6,56.6,56.57,56.6,389700.0,31.3159,31.3159,31.2993,31.3159,389700.0
2005-07-15 09:35:00,56.6,56.72,56.6,56.71,36800.0,31.3159,31.3823,31.3159,31.3767,36800.0
2005-07-15 09:40:00,56.71,56.75,56.66,56.66,63400.0,31.3767,31.3989,31.3491,31.3491,63400.0
2005-07-15 09:45:00,56.66,56.82,56.66,56.81,30100.0,31.3491,31.4376,31.3491,31.4321,30100.0
2005-07-15 09:50:00,56.78,56.83,56.76,56.8,43100.0,31.4155,31.4431,31.4044,31.4265,43100.0
2005-07-15 09:55:00,56.79,56.81,56.75,56.81,29400.0,31.421,31.4321,31.3989,31.4321,29400.0
2005-07-15 10:00:00,56.81,56.9,56.75,56.78,76000.0,31.4321,31.4819,31.3989,31.4155,76000.0
2005-07-15 10:05:00,56.77,56.85,56.77,56.82,12400.0,31.4099,31.4542,31.4099,31.4376,12400.0
2005-07-15 10:10:00,56.81,56.89,56.78,56.86,34800.0,31.4321,31.4763,31.4155,31.4597,34800.0
2005-07-15 10:15:00,56.86,56.93,56.81,56.85,29400.0,31.4597,31.4985,31.4321,31.4542,29400.0
2005-07-15 10:20:00,56.85,56.87,56.84,56.86,27600.0,31.4542,31.4653,31.4487,31.4597,27600.0
2005-07-15 10:25:00,56.87,56.89,56.81,56.86,50900.0,31.4653,31.4763,31.4321,31.4597,50900.0
2005-07-15 10:30:00,56.87,56.95,56.86,56.88,43200.0,31.4653,31.5095,31.4597,31.4708,43200.0
2005-07-15 10:35:00,56.89,56.96,56.88,56.96,17900.0,31.4763,31.5151,31.4708,31.5151,17900.0
2005-07-15 10:40:00,56.96,56.97,56.92,56.92,14900.0,31.5151,31.5206,31.4929,31.4929,14900.0
2005-07-15 10:45:00,56.93,56.93,56.9,56.91,28400.0,31.4985,31.4985,31.4819,31.4874,28400.0
2005-07-15 10:50:00,56.91,56.93,56.87,56.93,23500.0,31.4874,31.4985,31.4653,31.4985,23500.0
2005-07-15 10:55:00,56.92,56.92,56.88,56.9,8200.0,31.4929,31.4929,31.4708,31.4819,8200.0
2005-07-15 11:00:00,56.89,57.13,56.89,57.02,141800.0,31.4763,31.6091,31.4763,31.5483,141800.0
2005-07-15 11:05:00,57.01,57.02,56.88,56.89,39100.0,31.5427,31.5483,31.4708,31.4763,39100.0
2005-07-15 11:10:00,56.87,56.91,56.86,56.87,27300.0,31.4653,31.4874,31.4597,31.4653,27300.0
2005-07-15 11:15:00,56.87,56.9,56.84,56.9,41500.0,31.4653,31.4819,31.4487,31.4819,41500.0
2005-07-15 11:20:00,56.88,56.9,56.85,56.85,61200.0,31.4708,31.4819,31.4542,31.4542,61200.0
2005-07-15 11:25:00,56.85,56.93,56.84,56.89,62000.0,31.4542,31.4985,31.4487,31.4763,62000.0
2005-07-15 11:30:00,56.87,56.9,56.85,56.86,93700.0,31.4653,31.4819,31.4542,31.4597,93700.0
2005-07-15 11:35:00,56.86,56.93,56.85,56.9,34600.0,31.4597,31.4985,31.4542,31.4819,34600.0
2005-07-15 11:40:00,56.9,56.93,56.86,56.87,47700.0,31.4819,31.4985,31.4597,31.4653,47700.0
2005-07-15 11:45:00,56.86,56.91,56.86,56.86,13600.0,31.4597,31.4874,31.4597,31.4597,13600.0
2005-07-15 11:50:00,56.86,56.88,56.85,56.86,27600.0,31.4597,31.4708,31.4542,31.4597,27600.0
2005-07-15 11:55:00,56.85,56.86,56.84,56.85,29200.0,31.4542,31.4597,31.4487,31.4542,29200.0
2005-07-15 12:00:00,56.86,56.87,56.7,56.75,84100.0,31.4597,31.4653,31.3712,31.3989,84100.0
2005-07-15 12:05:00,56.74,56.75,56.61,56.67,32600.0,31.3933,31.3989,31.3214,31.3546,32600.0
2005-07-15 12:10:00,56.67,56.72,56.63,56.67,191100.0,31.3546,31.3823,31.3325,31.3546,191100.0
2005-07-15 12:15:00,56.65,56.72,56.63,56.72,29700.0,31.3435,31.3823,31.3325,31.3823,29700.0
2005-07-15 12:20:00,56.72,56.74,56.64,56.67,41100.0,31.3823,31.3933,31.338,31.3546,41100.0
2005-07-15 12:25:00,56.67,56.69,56.66,56.68,18500.0,31.3546,31.3657,31.3491,31.3601,18500.0
2005-07-15 12:30:00,56.66,56.7,56.63,56.63,16100.0,31.3491,31.3712,31.3325,31.3325,16100.0
2005-07-15 12:35:00,56.64,56.67,56.62,56.64,36000.0,31.338,31.3546,31.3269,31.338,36000.0
2005-07-15 12:40:00,56.64,56.68,56.62,56.63,36300.0,31.338,31.3601,31.3269,31.3325,36300.0
2005-07-15 12:45:00,56.63,56.7,56.58,56.66,39700.0,31.3325,31.3712,31.3048,31.3491,39700.0
2005-07-15 12:50:00,56.65,56.66,56.55,56.59,41400.0,31.3435,31.3491,31.2882,31.3103,41400.0
2005-07-15 12:55:00,56.58,56.6,56.5,56.52,37600.0,31.3048,31.3159,31.2606,31.2716,37600.0
2005-07-15 13:00:00,56.51,56.56,56.51,56.56,20400.0,31.2661,31.2937,31.2661,31.2937,20400.0
2005-07-15 13:05:00,56.55,56.56,56.5,56.55,82600.0,31.2882,31.2937,31.2606,31.2882,82600.0
2005-07-15 13:10:00,56.55,56.57,56.54,56.55,36700.0,31.2882,31.2993,31.2827,31.2882,36700.0
2005-07-15 13:15:00,56.55,56.57,56.54,56.55,27100.0,31.2882,31.2993,31.2827,31.2882,27100.0
2005-07-15 13:20:00,56.55,56.57,56.54,56.55,11000.0,31.2882,31.2993,31.2827,31.2882,11000.0
2005-07-15 13:25:00,56.55,56.56,56.53,56.53,45800.0,31.2882,31.2937,31.2771,31.2771,45800.0
2005-07-15 13:30:00,56.51,56.51,56.42,56.45,47000.0,31.2661,31.2661,31.2163,31.2329,47000.0
2005-07-15 13:35:00,56.43,56.53,56.43,56.52,54500.0,31.2218,31.2771,31.2218,31.2716,54500.0
2005-07-15 13:40:00,56.52,56.56,56.5,56.51,45600.0,31.2716,31.2937,31.2606,31.2661,45600.0
2005-07-15 13:45:00,56.51,56.8,56.5,56.51,21900.0,31.2661,31.4265,31.2606,31.2661,21900.0
2005-07-15 13:50:00,56.5,56.51,56.47,56.49,34800.0,31.2606,31.2661,31.244,31.255,34800.0
2005-07-15 13:55:00,56.48,56.55,56.46,56.51,24800.0,31.2495,31.2882,31.2384,31.2661,24800.0
2005-07-15 14:00:00,56.52,56.54,56.48,56.5,39000.0,31.2716,31.2827,31.2495,31.2606,39000.0
2005-07-15 14:05:00,56.5,56.54,56.5,56.54,20500.0,31.2606,31.2827,31.2606,31.2827,20500.0
2005-07-15 14:10:00,56.54,56.57,56.52,56.57,86000.0,31.2827,31.2993,31.2716,31.2993,86000.0
2005-07-15 14:15:00,56.57,56.59,56.52,56.54,28700.0,31.2993,31.3103,31.2716,31.2827,28700.0
2005-07-15 14:20:00,56.55,56.66,56.53,56.66,47600.0,31.2882,31.3491,31.2771,31.3491,47600.0
2005-07-15 14:25:00,56.62,56.71,56.52,56.52,32200.0,31.3269,31.3767,31.2716,31.2716,32200.0
2005-07-15 14:30:00,56.53,56.57,56.48,56.56,33400.0,31.2771,31.2993,31.2495,31.2937,33400.0
2005-07-15 14:35:00,56.56,56.56,56.5,56.55,38000.0,31.2937,31.2937,31.2606,31.2882,38000.0
2005-07-15 14:40:00,56.55,56.56,56.52,56.55,24800.0,31.2882,31.2937,31.2716,31.2882,24800.0
2005-07-15 14:45:00,56.55,56.56,56.51,56.54,39000.0,31.2882,31.2937,31.2661,31.2827,39000.0
2005-07-15 14:50:00,56.54,56.59,56.52,56.58,48200.0,31.2827,31.3103,31.2716,31.3048,48200.0
2005-07-15 14:55:00,56.59,56.65,56.57,56.63,31200.0,31.3103,31.3435,31.2993,31.3325,31200.0
2005-07-15 15:00:00,56.63,56.67,56.6,56.64,57000.0,31.3325,31.3546,31.3159,31.338,57000.0
2005-07-15 15:05:00,56.62,56.67,56.62,56.66,24800.0,31.3269,31.3546,31.3269,31.3491,24800.0
2005-07-15 15:10:00,56.66,56.67,56.62,56.64,31000.0,31.3491,31.3546,31.3269,31.338,31000.0
2005-07-15 15:15:00,56.64,56.65,56.57,56.63,44200.0,31.338,31.3435,31.2993,31.3325,44200.0
2005-07-15 15:20:00,56.64,56.64,56.56,56.58,30700.0,31.338,31.338,31.2937,31.3048,30700.0
2005-07-15 15:25:00,56.59,56.61,56.47,56.53,68900.0,31.3103,31.3214,31.244,31.2771,68900.0
2005-07-15 15:30:00,56.54,56.54,56.47,56.54,116600.0,31.2827,31.2827,31.244,31.2827,116600.0
2005-07-15 15:35:00,56.55,56.6,56.55,56.58,52200.0,31.2882,31.3159,31.2882,31.3048,52200.0
2005-07-15 15:40:00,56.58,56.66,56.57,56.6,60600.0,31.3048,31.3491,31.2993,31.3159,60600.0
2005-07-15 15:45:00,56.6,56.64,56.6,56.63,64100.0,31.3159,31.338,31.3159,31.3325,64100.0
2005-07-15 15:50:00,56.63,56.65,56.57,56.63,57000.0,31.3325,31.3435,31.2993,31.3325,57000.0
2005-07-15 15:55:00,56.63,56.69,56.6,56.63,85000.0,31.3325,31.3657,31.3159,31.3325,85000.0
2005-07-18 09:30:00,56.63,56.68,56.62,56.67,53900.0,31.3325,31.3601,31.3269,31.3546,53900.0
2005-07-18 09:35:00,56.68,56.71,56.57,56.61,28300.0,31.3601,31.3767,31.2993,31.3214,28300.0
2005-07-18 09:40:00,56.61,56.62,56.53,56.62,44400.0,31.3214,31.3269,31.2771,31.3269,44400.0
2005-07-18 09:45:00,56.63,56.72,56.61,56.62,40300.0,31.3325,31.3823,31.3214,31.3269,40300.0
2005-07-18 09:50:00,56.62,56.67,56.6,56.61,16500.0,31.3269,31.3546,31.3159,31.3214,16500.0
2005-07-18 09:55:00,56.61,56.62,56.47,56.47,63300.0,31.3214,31.3269,31.244,31.244,63300.0
2005-07-18 10:00:00,56.47,56.52,56.39,56.41,51700.0,31.244,31.2716,31.1997,31.2108,51700.0
2005-07-18 10:05:00,56.42,56.42,56.25,56.25,59000.0,31.2163,31.2163,31.1222,31.1222,59000.0
2005-07-18 10:10:00,56.25,56.27,56.24,56.26,28800.0,31.1222,31.1333,31.1167,31.1278,28800.0
2005-07-18 10:15:00,56.26,56.29,56.25,56.26,18600.0,31.1278,31.1444,31.1222,31.1278,18600.0
2005-07-18 10:20:00,56.27,56.29,56.26,56.27,17300.0,31.1333,31.1444,31.1278,31.1333,17300.0
2005-07-18 10:25:00,56.28,56.5,56.26,56.49,40800.0,31.1388,31.2606,31.1278,31.255,40800.0
2005-07-18 10:30:00,56.5,56.55,56.47,56.49,24300.0,31.2606,31.2882,31.244,31.255,24300.0
2005-07-18 10:35:00,56.5,56.51,56.46,56.49,6700.0,31.2606,31.2661,31.2384,31.255,6700.0
2005-07-18 10:40:00,56.49,56.55,56.47,56.53,27600.0,31.255,31.2882,31.244,31.2771,27600.0
2005-07-18 10:45:00,56.53,56.56,56.52,56.56,8800.0,31.2771,31.2937,31.2716,31.2937,8800.0
2005-07-18 10:50:00,56.57,56.57,56.38,56.42,23500.0,31.2993,31.2993,31.1942,31.2163,23500.0
2005-07-18 10:55:00,56.43,56.51,56.43,56.5,13700.0,31.2218,31.2661,31.2218,31.2606,13700.0
2005-07-18 11:00:00,56.51,56.51,56.45,56.48,12400.0,31.2661,31.2661,31.2329,31.2495,12400.0
2005-07-18 11:05:00,56.49,56.57,56.49,56.52,27300.0,31.255,31.2993,31.255,31.2716,27300.0
2005-07-18 11:10:00,56.52,56.57,56.52,56.54,18700.0,31.2716,31.2993,31.2716,31.2827,18700.0
2005-07-18 11:15:00,56.55,56.64,56.5,56.5,24400.0,31.2882,31.338,31.2606,31.2606,24400.0
2005-07-18 11:20:00,56.53,56.55,56.51,56.52,24500.0,31.2771,31.2882,31.2661,31.2716,24500.0
2005-07-18 11:25:00,56.53,56.57,56.53,56.57,21800.0,31.2771,31.2993,31.2771,31.2993,21800.0
2005-07-18 11:30:00,56.57,56.58,56.55,56.57,8700.0,31.2993,31.3048,31.2882,31.2993,8700.0
2005-07-18 11:35:00,56.58,56.62,56.56,56.6,51400.0,31.3048,31.3269,31.2937,31.3159,51400.0
2005-07-18 11:40:00,56.6,56.63,56.57,56.59,32600.0,31.3159,31.3325,31.2993,31.3103,32600.0
2005-07-18 11:45:00,56.6,56.63,56.6,56.63,28300.0,31.3159,31.3325,31.3159,31.3325,28300.0
2005-07-18 11:50:00,56.62,56.63,56.6,56.6,11500.0,31.3269,31.3325,31.3159,31.3159,11500.0
2005-07-18 11:55:00,56.61,56.63,56.57,56.62,34200.0,31.3214,31.3325,31.2993,31.3269,34200.0
2005-07-18 12:00:00,56.6,56.61,56.58,56.6,12500.0,31.3159,31.3214,31.3048,31.3159,12500.0
2005-07-18 12:05:00,56.6,56.6,56.58,56.59,11900.0,31.3159,31.3159,31.3048,31.3103,11900.0
2005-07-18 12:10:00,56.59,56.59,56.55,56.56,10100.0,31.3103,31.3103,31.2882,31.2937,10100.0
2005-07-18 12:15:00,56.56,56.59,56.55,56.58,21700.0,31.2937,31.3103,31.2882,31.3048,21700.0
2005-07-18 12:20:00,56.57,56.66,56.56,56.59,23300.0,31.2993,31.3491,31.2937,31.3103,23300.0
2005-07-18 12:25:00,56.6,56.65,56.6,56.63,17200.0,31.3159,31.3435,31.3159,31.3325,17200.0
2005-07-18 12:30:00,56.62,56.65,56.6,56.63,18600.0,31.3269,31.3435,31.3159,31.3325,18600.0
2005-07-18 12:35:00,56.64,56.68,56.62,56.68,15000.0,31.338,31.3601,31.3269,31.3601,15000.0
2005-07-18 12:40:00,56.67,56.78,56.67,56.69,22600.0,31.3546,31.4155,31.3546,31.3657,22600.0
2005-07-18 12:45:00,56.69,56.7,56.66,56.66,6400.0,31.3657,31.3712,31.3491,31.3491,6400.0
2005-07-18 12:50:00,56.66,56.68,56.64,56.67,33700.0,31.3491,31.3601,31.338,31.3546,33700.0
2005-07-18 12:55:00,56.68,56.7,56.66,56.7,8900.0,31.3601,31.3712,31.3491,31.3712,8900.0
2005-07-18 13:00:00,56.7,56.7,56.69,56.69,7400.0,31.3712,31.3712,31.3657,31.3657,7400.0
2005-07-18 13:05:00,56.7,56.72,56.65,56.66,17800.0,31.3712,31.3823,31.3435,31.3491,17800.0
2005-07-18 13:10:00,56.66,56.67,56.66,56.66,18500.0,31.3491,31.3546,31.3491,31.3491,18500.0
2005-07-18 13:15:00,56.67,56.68,56.65,56.65,14500.0,31.3546,31.3601,31.3435,31.3435,14500.0
2005-07-18 13:20:00,56.65,56.66,56.62,56.63,15000.0,31.3435,31.3491,31.3269,31.3325,15000.0
2005-07-18 13:25:00,56.62,56.65,56.6,56.62,12500.0,31.3269,31.3435,31.3159,31.3269,12500.0
2005-07-18 13:30:00,56.63,56.69,56.63,56.68,14200.0,31.3325,31.3657,31.3325,31.3601,14200.0
2005-07-18 13:35:00,56.67,56.73,56.66,56.68,6500.0,31.3546,31.3878,31.3491,31.3601,6500.0
2005-07-18 13:40:00,56.69,56.74,56.63,56.68,6600.0,31.3657,31.3933,31.3325,31.3601,6600.0
2005-07-18 13:45:00,56.68,56.68,56.62,56.63,13200.0,31.3601,31.3601,31.3269,31.3325,13200.0
2005-07-18 13:50:00,56.64,56.65,56.61,56.62,9300.0,31.338,31.3435,31.3214,31.3269,9300.0
2005-07-18 13:55:00,56.63,56.65,56.63,56.63,8300.0,31.3325,31.3435,31.3325,31.3325,8300.0
2005-07-18 14:00:00,56.63,56.64,56.61,56.62,19700.0,31.3325,31.338,31.3214,31.3269,19700.0
2005-07-18 14:05:00,56.61,56.64,56.61,56.62,15100.0,31.3214,31.338,31.3214,31.3269,15100.0
2005-07-18 14:10:00,56.62,56.62,56.6,56.61,13800.0,31.3269,31.3269,31.3159,31.3214,13800.0
2005-07-18 14:15:00,56.61,56.65,56.61,56.64,14000.0,31.3214,31.3435,31.3214,31.338,14000.0
2005-07-18 14:20:00,56.65,56.66,56.63,56.64,20700.0,31.3435,31.3491,31.3325,31.338,20700.0
2005-07-18 14:25:00,56.64,56.64,56.58,56.6,14100.0,31.338,31.338,31.3048,31.3159,14100.0
2005-07-18 14:30:00,56.61,56.65,56.61,56.65,12400.0,31.3214,31.3435,31.3214,31.3435,12400.0
2005-07-18 14:35:00,56.65,56.66,56.63,56.64,23600.0,31.3435,31.3491,31.3325,31.338,23600.0
2005-07-18 14:40:00,56.64,56.66,56.63,56.65,17400.0,31.338,31.3491,31.3325,31.3435,17400.0
2005-07-18 14:45:00,56.65,56.67,56.64,56.66,10700.0,31.3435,31.3546,31.338,31.3491,10700.0
2005-07-18 14:50:00,56.65,56.67,56.62,56.62,14500.0,31.3435,31.3546,31.3269,31.3269,14500.0
2005-07-18 14:55:00,56.62,56.66,56.61,56.66,19700.0,31.3269,31.3491,31.3214,31.3491,19700.0
2005-07-18 15:00:00,56.66,56.66,56.61,56.61,18600.0,31.3491,31.3491,31.3214,31.3214,18600.0
2005-07-18 15:05:00,56.62,56.67,56.61,56.63,14100.0,31.3269,31.3546,31.3214,31.3325,14100.0
2005-07-18 15:10:00,56.63,56.66,56.62,56.64,9100.0,31.3325,31.3491,31.3269,31.338,9100.0
2005-07-18 15:15:00,56.65,56.71,56.64,56.68,16900.0,31.3435,31.3767,31.338,31.3601,16900.0
2005-07-18 15:20:00,56.68,56.74,56.68,56.7,31400.0,31.3601,31.3933,31.3601,31.3712,31400.0
2005-07-18 15:25:00,56.7,56.76,56.7,56.75,43300.0,31.3712,31.4044,31.3712,31.3989,43300.0
2005-07-18 15:30:00,56.75,56.75,56.7,56.71,56600.0,31.3989,31.3989,31.3712,31.3767,56600.0
2005-07-18 15:35:00,56.72,56.76,56.71,56.72,29400.0,31.3823,31.4044,31.3767,31.3823,29400.0
2005-07-18 15:40:00,56.72,56.77,56.72,56.76,35000.0,31.3823,31.4099,31.3823,31.4044,35000.0
2005-07-18 15:45:00,56.77,56.83,56.76,56.78,66700.0,31.4099,31.4431,31.4044,31.4155,66700.0
2005-07-18 15:50:00,56.79,56.88,56.76,56.81,63800.0,31.421,31.4708,31.4044,31.4321,63800.0
2005-07-18 15:55:00,56.8,56.84,56.77,56.8,55000.0,31.4265,31.4487,31.4099,31.4265,55000.0
2005-07-19 09:30:00,57.15,57.16,57.05,57.05,106400.0,31.6202,31.6257,31.5649,31.5649,106400.0
2005-07-19 09:35:00,57.04,57.07,56.81,56.86,43900.0,31.5593,31.5759,31.4321,31.4597,43900.0
2005-07-19 09:40:00,56.88,56.92,56.7,56.77,24000.0,31.4708,31.4929,31.3712,31.4099,24000.0
2005-07-19 09:45:00,56.76,56.93,56.75,56.92,33000.0,31.4044,31.4985,31.3989,31.4929,33000.0
2005-07-19 09:50:00,56.92,56.98,56.84,56.84,49500.0,31.4929,31.5261,31.4487,31.4487,49500.0
2005-07-19 09:55:00,56.87,56.98,56.87,56.98,34300.0,31.4653,31.5261,31.4653,31.5261,34300.0
2005-07-19 10:00:00,56.98,56.99,56.91,56.93,22600.0,31.5261,31.5317,31.4874,31.4985,22600.0
2005-07-19 10:05:00,56.92,57.11,56.92,57.11,56900.0,31.4929,31.5981,31.4929,31.5981,56900.0
2005-07-19 10:10:00,57.11,57.11,57.02,57.05,28000.0,31.5981,31.5981,31.5483,31.5649,28000.0
2005-07-19 10:15:00,57.06,57.11,57.02,57.04,24300.0,31.5704,31.5981,31.5483,31.5593,24300.0
2005-07-19 10:20:00,57.05,57.14,57.05,57.14,18500.0,31.5649,31.6147,31.5649,31.6147,18500.0
2005-07-19 10:25:00,57.15,57.3,57.12,57.17,28800.0,31.6202,31.7032,31.6036,31.6313,28800.0
2005-07-19 10:30:00,57.15,57.15,57.12,57.14,15400.0,31.6202,31.6202,31.6036,31.6147,15400.0
2005-07-19 10:35:00,57.15,57.16,57.11,57.12,21100.0,31.6202,31.6257,31.5981,31.6036,21100.0
2005-07-19 10:40:00,57.12,57.17,57.06,57.11,41800.0,31.6036,31.6313,31.5704,31.5981,41800.0
2005-07-19 10:45:00,57.1,57.15,57.06,57.09,25200.0,31.5925,31.6202,31.5704,31.587,25200.0
2005-07-19 10:50:00,57.09,57.1,57.07,57.08,23300.0,31.587,31.5925,31.5759,31.5815,23300.0
2005-07-19 10:55:00,57.1,57.11,57.02,57.05,44500.0,31.5925,31.5981,31.5483,31.5649,44500.0
2005-07-19 11:00:00,57.04,57.05,56.95,56.95,54100.0,31.5593,31.5649,31.5095,31.5095,54100.0
2005-07-19 11:05:00,56.95,56.96,56.9,56.9,44500.0,31.5095,31.5151,31.4819,31.4819,44500.0
2005-07-19 11:10:00,56.91,56.97,56.82,56.91,39700.0,31.4874,31.5206,31.4376,31.4874,39700.0
2005-07-19 11:15:00,56.9,57.01,56.87,56.88,22800.0,31.4819,31.5427,31.4653,31.4708,22800.0
2005-07-19 11:20:00,56.88,56.89,56.85,56.86,25000.0,31.4708,31.4763,31.4542,31.4597,25000.0
2005-07-19 11:25:00,56.86,56.9,56.86,56.9,18300.0,31.4597,31.4819,31.4597,31.4819,18300.0
2005-07-19 11:30:00,56.91,56.98,56.91,56.96,24400.0,31.4874,31.5261,31.4874,31.5151,24400.0
2005-07-19 11:35:00,56.96,56.97,56.91,56.92,14800.0,31.5151,31.5206,31.4874,31.4929,14800.0
2005-07-19 11:40:00,56.92,56.92,56.84,56.9,47600.0,31.4929,31.4929,31.4487,31.4819,47600.0
2005-07-19 11:45:00,56.91,56.99,56.9,56.97,81800.0,31.4874,31.5317,31.4819,31.5206,81800.0
2005-07-19 11:50:00,56.95,56.98,56.87,56.91,24700.0,31.5095,31.5261,31.4653,31.4874,24700.0
2005-07-19 11:55:00,56.91,56.92,56.77,56.82,24300.0,31.4874,31.4929,31.4099,31.4376,24300.0
2005-07-19 12:00:00,56.82,56.84,56.77,56.77,17900.0,31.4376,31.4487,31.4099,31.4099,17900.0
2005-07-19 12:05:00,56.77,56.77,56.69,56.71,29800.0,31.4099,31.4099,31.3657,31.3767,29800.0
2005-07-19 12:10:00,56.7,56.71,56.62,56.62,13500.0,31.3712,31.3767,31.3269,31.3269,13500.0
2005-07-19 12:15:00,56.63,56.72,56.62,56.72,13000.0,31.3325,31.3823,31.3269,31.3823,13000.0
2005-07-19 12:20:00,56.72,56.89,56.72,56.85,15700.0,31.3823,31.4763,31.3823,31.4542,15700.0
2005-07-19 12:25:00,56.86,56.92,56.86,56.87,11300.0,31.4597,31.4929,31.4597,31.4653,11300.0
2005-07-19 12:30:00,56.89,56.91,56.86,56.86,8100.0,31.4763,31.4874,31.4597,31.4597,8100.0
2005-07-19 12:35:00,56.84,56.89,56.83,56.89,12800.0,31.4487,31.4763,31.4431,31.4763,12800.0
2005-07-19 12:40:00,56.89,56.89,56.81,56.81,10600.0,31.4763,31.4763,31.4321,31.4321,10600.0
2005-07-19 12:45:00,56.81,56.82,56.78,56.8,9000.0,31.4321,31.4376,31.4155,31.4265,9000.0
2005-07-19 12:50:00,56.79,56.79,56.73,56.76,16900.0,31.421,31.421,31.3878,31.4044,16900.0
2005-07-19 12:55:00,56.75,56.85,56.74,56.81,16300.0,31.3989,31.4542,31.3933,31.4321,16300.0
2005-07-19 13:00:00,56.81,56.83,56.81,56.82,40800.0,31.4321,31.4431,31.4321,31.4376,40800.0
2005-07-19 13:05:00,56.82,56.83,56.82,56.83,10300.0,31.4376,31.4431,31.4376,31.4431,10300.0
2005-07-19 13:10:00,56.83,56.83,56.82,56.83,14500.0,31.4431,31.4431,31.4376,31.4431,14500.0
2005-07-19 13:15:00,56.82,56.83,56.81,56.83,23800.0,31.4376,31.4431,31.4321,31.4431,23800.0
2005-07-19 13:20:00,56.83,56.89,56.83,56.88,14200.0,31.4431,31.4763,31.4431,31.4708,14200.0
2005-07-19 13:25:00,56.89,56.98,56.86,56.93,40400.0,31.4763,31.5261,31.4597,31.4985,40400.0
2005-07-19 13:30:00,56.93,57.0,56.93,56.99,60100.0,31.4985,31.5372,31.4985,31.5317,60100.0
2005-07-19 13:35:00,57.0,57.25,56.98,57.05,123000.0,31.5372,31.6755,31.5261,31.5649,123000.0
2005-07-19 13:40:00,57.02,57.03,56.94,56.99,23800.0,31.5483,31.5538,31.504,31.5317,23800.0
2005-07-19 13:45:00,56.98,56.98,56.89,56.89,14800.0,31.5261,31.5261,31.4763,31.4763,14800.0
2005-07-19 13:50:00,56.89,56.91,56.84,56.86,57500.0,31.4763,31.4874,31.4487,31.4597,57500.0
2005-07-19 13:55:00,56.87,56.89,56.85,56.85,32300.0,31.4653,31.4763,31.4542,31.4542,32300.0
2005-07-19 14:00:00,56.85,56.9,56.79,56.81,48700.0,31.4542,31.4819,31.421,31.4321,48700.0
2005-07-19 14:05:00,56.79,56.9,56.77,56.85,39000.0,31.421,31.4819,31.4099,31.4542,39000.0
2005-07-19 14:10:00,56.85,56.99,56.83,56.88,55200.0,31.4542,31.5317,31.4431,31.4708,55200.0
2005-07-19 14:15:00,56.88,57.0,56.88,56.96,25200.0,31.4708,31.5372,31.4708,31.5151,25200.0
2005-07-19 14:20:00,56.96,56.96,56.86,56.88,16300.0,31.5151,31.5151,31.4597,31.4708,16300.0
2005-07-19 14:25:00,56.88,56.93,56.86,56.89,34200.0,31.4708,31.4985,31.4597,31.4763,34200.0
2005-07-19 14:30:00,56.89,56.92,56.82,56.85,40300.0,31.4763,31.4929,31.4376,31.4542,40300.0
2005-07-19 14:35:00,56.84,56.86,56.77,56.78,32400.0,31.4487,31.4597,31.4099,31.4155,32400.0
2005-07-19 14:40:00,56.79,56.8,56.75,56.78,19400.0,31.421,31.4265,31.3989,31.4155,19400.0
2005-07-19 14:45:00,56.78,56.79,56.75,56.76,13300.0,31.4155,31.421,31.3989,31.4044,13300.0
2005-07-19 14:50:00,56.76,56.77,56.72,56.75,14200.0,31.4044,31.4099,31.3823,31.3989,14200.0
2005-07-19 14:55:00,56.75,56.75,56.7,56.73,10700.0,31.3989,31.3989,31.3712,31.3878,10700.0
2005-07-19 15:00:00,56.73,56.75,56.72,56.74,21000.0,31.3878,31.3989,31.3823,31.3933,21000.0
2005-07-19 15:05:00,56.74,56.76,56.71,56.75,20000.0,31.3933,31.4044,31.3767,31.3989,20000.0
2005-07-19 15:10:00,56.76,56.8,56.73,56.78,31700.0,31.4044,31.4265,31.3878,31.4155,31700.0
2005-07-19 15:15:00,56.78,56.78,56.62,56.76,38900.0,31.4155,31.4155,31.3269,31.4044,38900.0
2005-07-19 15:20:00,56.77,56.84,56.77,56.79,59200.0,31.4099,31.4487,31.4099,31.421,59200.0
2005-07-19 15:25:00,56.79,56.79,56.74,56.77,41500.0,31.421,31.421,31.3933,31.4099,41500.0
2005-07-19 15:30:00,56.76,56.86,56.76,56.81,31000.0,31.4044,31.4597,31.4044,31.4321,31000.0
2005-07-19 15:35:00,56.81,56.92,56.7,56.92,45300.0,31.4321,31.4929,31.3712,31.4929,45300.0
2005-07-19 15:40:00,56.9,56.91,56.76,56.77,34800.0,31.4819,31.4874,31.4044,31.4099,34800.0
2005-07-19 15:45:00,56.77,56.8,56.77,56.79,41900.0,31.4099,31.4265,31.4099,31.421,41900.0
2005-07-19 15:50:00,56.79,56.8,56.7,56.75,37800.0,31.421,31.4265,31.3712,31.3989,37800.0
2005-07-19 15:55:00,56.72,56.78,56.72,56.73,41300.0,31.3823,31.4155,31.3823,31.3878,41300.0
2005-07-20 09:30:00,56.83,57.1,56.78,57.05,85600.0,31.4431,31.5925,31.4155,31.5649,85600.0
2005-07-20 09:35:00,57.03,57.21,57.03,57.07,57900.0,31.5538,31.6534,31.5538,31.5759,57900.0
2005-07-20 09:40:00,57.08,57.35,57.08,57.35,56800.0,31.5815,31.7308,31.5815,31.7308,56800.0
2005-07-20 09:45:00,57.32,57.35,57.17,57.23,28000.0,31.7142,31.7308,31.6313,31.6644,28000.0
2005-07-20 09:50:00,57.24,57.26,57.1,57.15,23800.0,31.67,31.681,31.5925,31.6202,23800.0
2005-07-20 09:55:00,57.15,57.24,57.08,57.24,45800.0,31.6202,31.67,31.5815,31.67,45800.0
2005-07-20 10:00:00,57.24,57.24,56.92,57.0,72300.0,31.67,31.67,31.4929,31.5372,72300.0
2005-07-20 10:05:00,57.0,57.02,56.79,56.8,60400.0,31.5372,31.5483,31.421,31.4265,60400.0
2005-07-20 10:10:00,56.83,56.89,56.73,56.77,44100.0,31.4431,31.4763,31.3878,31.4099,44100.0
2005-07-20 10:15:00,56.78,56.86,56.75,56.83,74000.0,31.4155,31.4597,31.3989,31.4431,74000.0
2005-07-20 10:20:00,56.83,56.84,56.75,56.79,33000.0,31.4431,31.4487,31.3989,31.421,33000.0
2005-07-20 10:25:00,56.79,56.8,56.69,56.72,31000.0,31.421,31.4265,31.3657,31.3823,31000.0
2005-07-20 10:30:00,56.71,56.75,56.66,56.74,62500.0,31.3767,31.3989,31.3491,31.3933,62500.0
2005-07-20 10:35:00,56.73,56.8,56.7,56.7,40300.0,31.3878,31.4265,31.3712,31.3712,40300.0
2005-07-20 10:40:00,56.71,56.82,56.68,56.78,27400.0,31.3767,31.4376,31.3601,31.4155,27400.0
2005-07-20 10:45:00,56.78,56.82,56.76,56.76,9600.0,31.4155,31.4376,31.4044,31.4044,9600.0
2005-07-20 10:50:00,56.8,56.87,56.74,56.86,111200.0,31.4265,31.4653,31.3933,31.4597,111200.0
2005-07-20 10:55:00,56.86,56.86,56.75,56.75,22400.0,31.4597,31.4597,31.3989,31.3989,22400.0
2005-07-20 11:00:00,56.75,56.77,56.7,56.76,34400.0,31.3989,31.4099,31.3712,31.4044,34400.0
2005-07-20 11:05:00,56.76,56.81,56.68,56.79,51400.0,31.4044,31.4321,31.3601,31.421,51400.0
2005-07-20 11:10:00,56.8,56.8,56.7,56.8,15100.0,31.4265,31.4265,31.3712,31.4265,15100.0
2005-07-20 11:15:00,56.81,56.97,56.81,56.97,29900.0,31.4321,31.5206,31.4321,31.5206,29900.0
2005-07-20 11:20:00,56.95,56.97,56.92,56.94,16800.0,31.5095,31.5206,31.4929,31.504,16800.0
2005-07-20 11:25:00,56.93,57.0,56.93,56.98,21300.0,31.4985,31.5372,31.4985,31.5261,21300.0
2005-07-20 11:30:00,56.98,57.08,56.92,57.03,37200.0,31.5261,31.5815,31.4929,31.5538,37200.0
2005-07-20 11:35:00,57.03,57.05,56.93,56.97,21600.0,31.5538,31.5649,31.4985,31.5206,21600.0
2005-07-20 11:40:00,56.93,56.99,56.93,56.96,10600.0,31.4985,31.5317,31.4985,31.5151,10600.0
2005-07-20 11:45:00,56.96,56.96,56.81,56.81,10600.0,31.5151,31.5151,31.4321,31.4321,10600.0
2005-07-20 11:50:00,56.81,56.86,56.8,56.84,23500.0,31.4321,31.4597,31.4265,31.4487,23500.0
2005-07-20 11:55:00,56.83,56.98,56.83,56.94,16500.0,31.4431,31.5261,31.4431,31.504,16500.0
2005-07-20 12:00:00,56.95,56.97,56.93,56.94,17700.0,31.5095,31.5206,31.4985,31.504,17700.0
2005-07-20 12:05:00,56.95,57.04,56.92,57.02,24400.0,31.5095,31.5593,31.4929,31.5483,24400.0
2005-07-20 12:10:00,57.02,57.02,56.95,56.95,11600.0,31.5483,31.5483,31.5095,31.5095,11600.0
2005-07-20 12:15:00,56.95,56.99,56.94,56.95,7500.0,31.5095,31.5317,31.504,31.5095,7500.0
2005-07-20 12:20:00,56.95,56.98,56.93,56.97,11900.0,31.5095,31.5261,31.4985,31.5206,11900.0
2005-07-20 12:25:00,56.98,57.03,56.96,56.98,22000.0,31.5261,31.5538,31.5151,31.5261,22000.0
2005-07-20 12:30:00,56.98,57.03,56.96,57.03,16200.0,31.5261,31.5538,31.5151,31.5538,16200.0
2005-07-20 12:35:00,57.03,57.06,57.0,57.03,14600.0,31.5538,31.5704,31.5372,31.5538,14600.0
2005-07-20 12:40:00,57.05,57.05,57.03,57.04,25600.0,31.5649,31.5649,31.5538,31.5593,25600.0
2005-07-20 12:45:00,57.04,57.05,57.03,57.05,18700.0,31.5593,31.5649,31.5538,31.5649,18700.0
2005-07-20 12:50:00,57.06,57.06,57.02,57.03,12800.0,31.5704,31.5704,31.5483,31.5538,12800.0
2005-07-20 12:55:00,57.01,57.09,57.0,57.01,9600.0,31.5427,31.587,31.5372,31.5427,9600.0
2005-07-20 13:00:00,57.0,57.05,56.99,57.05,20200.0,31.5372,31.5649,31.5317,31.5649,20200.0
2005-07-20 13:05:00,57.04,57.04,56.99,57.02,8300.0,31.5593,31.5593,31.5317,31.5483,8300.0
2005-07-20 13:10:00,57.02,57.05,57.02,57.03,7300.0,31.5483,31.5649,31.5483,31.5538,7300.0
2005-07-20 13:15:00,57.04,57.23,57.04,57.21,32500.0,31.5593,31.6644,31.5593,31.6534,32500.0
2005-07-20 13:20:00,57.23,57.28,57.17,57.2,37500.0,31.6644,31.6921,31.6313,31.6478,37500.0
2005-07-20 13:25:00,57.21,57.28,57.2,57.22,9300.0,31.6534,31.6921,31.6478,31.6589,9300.0
2005-07-20 13:30:00,57.22,57.4,57.22,57.29,38100.0,31.6589,31.7585,31.6589,31.6976,38100.0
2005-07-20 13:35:00,57.32,57.4,57.32,57.34,43900.0,31.7142,31.7585,31.7142,31.7253,43900.0
2005-07-20 13:40:00,57.36,57.36,57.22,57.24,23900.0,31.7364,31.7364,31.6589,31.67,23900.0
2005-07-20 13:45:00,57.25,57.26,57.18,57.18,115100.0,31.6755,31.681,31.6368,31.6368,115100.0
2005-07-20 13:50:00,57.17,57.25,57.08,57.17,31200.0,31.6313,31.6755,31.5815,31.6313,31200.0
2005-07-20 13:55:00,57.18,57.23,57.08,57.17,21000.0,31.6368,31.6644,31.5815,31.6313,21000.0
2005-07-20 14:00:00,57.15,57.27,57.14,57.17,14400.0,31.6202,31.6866,31.6147,31.6313,14400.0
2005-07-20 14:05:00,57.18,57.18,57.11,57.14,7000.0,31.6368,31.6368,31.5981,31.6147,7000.0
2005-07-20 14:10:00,57.16,57.2,57.1,57.11,19000.0,31.6257,31.6478,31.5925,31.5981,19000.0
2005-07-20 14:15:00,57.11,57.22,57.11,57.18,32600.0,31.5981,31.6589,31.5981,31.6368,32600.0
2005-07-20 14:20:00,57.18,57.23,57.13,57.16,30800.0,31.6368,31.6644,31.6091,31.6257,30800.0
2005-07-20 14:25:00,57.15,57.2,57.13,57.2,31900.0,31.6202,31.6478,31.6091,31.6478,31900.0
2005-07-20 14:30:00,57.2,57.21,57.15,57.16,59200.0,31.6478,31.6534,31.6202,31.6257,59200.0
2005-07-20 14:35:00,57.16,57.2,57.16,57.19,27800.0,31.6257,31.6478,31.6257,31.6423,27800.0
2005-07-20 14:40:00,57.18,57.18,57.02,57.13,26400.0,31.6368,31.6368,31.5483,31.6091,26400.0
2005-07-20 14:45:00,57.14,57.15,57.05,57.08,13000.0,31.6147,31.6202,31.5649,31.5815,13000.0
2005-07-20 14:50:00,57.09,57.13,57.04,57.04,16700.0,31.587,31.6091,31.5593,31.5593,16700.0
2005-07-20 14:55:00,57.04,57.08,57.03,57.05,36900.0,31.5593,31.5815,31.5538,31.5649,36900.0
2005-07-20 15:00:00,57.05,57.08,57.04,57.06,35200.0,31.5649,31.5815,31.5593,31.5704,35200.0
2005-07-20 15:05:00,57.05,57.08,57.0,57.04,37000.0,31.5649,31.5815,31.5372,31.5593,37000.0
2005-07-20 15:10:00,57.04,57.08,57.02,57.05,70400.0,31.5593,31.5815,31.5483,31.5649,70400.0
2005-07-20 15:15:00,57.05,57.1,57.03,57.05,53900.0,31.5649,31.5925,31.5538,31.5649,53900.0
2005-07-20 15:20:00,57.04,57.05,57.02,57.05,37700.0,31.5593,31.5649,31.5483,31.5649,37700.0
2005-07-20 15:25:00,57.05,57.11,57.04,57.1,42700.0,31.5649,31.5981,31.5593,31.5925,42700.0
2005-07-20 15:30:00,57.12,57.19,57.12,57.16,134700.0,31.6036,31.6423,31.6036,31.6257,134700.0
2005-07-20 15:35:00,57.16,57.22,57.15,57.19,62500.0,31.6257,31.6589,31.6202,31.6423,62500.0
2005-07-20 15:40:00,57.19,57.26,57.19,57.2,88900.0,31.6423,31.681,31.6423,31.6478,88900.0
2005-07-20 15:45:00,57.2,57.26,57.03,57.12,73200.0,31.6478,31.681,31.5538,31.6036,73200.0
2005-07-20 15:50:00,57.12,57.39,57.12,57.21,103900.0,31.6036,31.753,31.6036,31.6534,103900.0
2005-07-20 15:55:00,57.23,57.27,57.2,57.27,64000.0,31.6644,31.6866,31.6478,31.6866,64000.0
2005-07-21 09:30:00,56.26,56.67,56.2,56.67,168600.0,31.1278,31.3546,31.0946,31.3546,168600.0
2005-07-21 09:35:00,56.6,56.82,56.6,56.75,91900.0,31.3159,31.4376,31.3159,31.3989,91900.0
2005-07-21 09:40:00,56.75,56.75,56.32,56.4,77700.0,31.3989,31.3989,31.161,31.2052,77700.0
2005-07-21 09:45:00,56.38,56.39,56.17,56.22,102200.0,31.1942,31.1997,31.078,31.1056,102200.0
2005-07-21 09:50:00,56.19,56.43,56.17,56.29,229100.0,31.089,31.2218,31.078,31.1444,229100.0
2005-07-21 09:55:00,56.33,56.46,56.3,56.32,247100.0,31.1665,31.2384,31.1499,31.161,247100.0
2005-07-21 10:00:00,56.32,56.4,56.25,56.4,147900.0,31.161,31.2052,31.1222,31.2052,147900.0
2005-07-21 10:05:00,56.38,56.43,56.32,56.38,41100.0,31.1942,31.2218,31.161,31.1942,41100.0
2005-07-21 10:10:00,56.39,56.39,56.35,56.38,135200.0,31.1997,31.1997,31.1776,31.1942,135200.0
2005-07-21 10:15:00,56.38,56.38,56.21,56.29,142200.0,31.1942,31.1942,31.1001,31.1444,142200.0
2005-07-21 10:20:00,56.29,56.32,56.1,56.2,226900.0,31.1444,31.161,31.0392,31.0946,226900.0
2005-07-21 10:25:00,56.21,56.22,56.14,56.14,82400.0,31.1001,31.1056,31.0614,31.0614,82400.0
2005-07-21 10:30:00,56.14,56.19,56.08,56.17,55800.0,31.0614,31.089,31.0282,31.078,55800.0
2005-07-21 10:35:00,56.17,56.17,56.0,56.1,134400.0,31.078,31.078,30.9839,31.0392,134400.0
2005-07-21 10:40:00,56.13,56.13,56.03,56.12,72400.0,31.0558,31.0558,31.0005,31.0503,72400.0
2005-07-21 10:45:00,56.12,56.17,56.12,56.17,78900.0,31.0503,31.078,31.0503,31.078,78900.0
2005-07-21 10:50:00,56.16,56.17,56.08,56.17,60200.0,31.0724,31.078,31.0282,31.078,60200.0
2005-07-21 10:55:00,56.17,56.17,56.13,56.16,37900.0,31.078,31.078,31.0558,31.0724,37900.0
2005-07-21 11:00:00,56.16,56.25,56.13,56.22,58200.0,31.0724,31.1222,31.0558,31.1056,58200.0
2005-07-21 11:05:00,56.18,56.27,56.18,56.27,81900.0,31.0835,31.1333,31.0835,31.1333,81900.0
2005-07-21 11:10:00,56.27,56.35,56.27,56.32,124700.0,31.1333,31.1776,31.1333,31.161,124700.0
2005-07-21 11:15:00,56.31,56.36,56.3,56.3,44400.0,31.1554,31.1831,31.1499,31.1499,44400.0
2005-07-21 11:20:00,56.3,56.35,56.3,56.35,54600.0,31.1499,31.1776,31.1499,31.1776,54600.0
2005-07-21 11:25:00,56.33,56.39,56.33,56.37,269500.0,31.1665,31.1997,31.1665,31.1886,269500.0
2005-07-21 11:30:00,56.37,56.45,56.36,56.44,80500.0,31.1886,31.2329,31.1831,31.2274,80500.0
2005-07-21 11:35:00,56.45,56.51,56.42,56.47,127500.0,31.2329,31.2661,31.2163,31.244,127500.0
2005-07-21 11:40:00,56.49,56.5,56.44,56.47,161600.0,31.255,31.2606,31.2274,31.244,161600.0
2005-07-21 11:45:00,56.48,56.5,56.45,56.5,31100.0,31.2495,31.2606,31.2329,31.2606,31100.0
2005-07-21 11:50:00,56.5,56.69,56.5,56.56,165000.0,31.2606,31.3657,31.2606,31.2937,165000.0
2005-07-21 11:55:00,56.56,56.59,56.51,56.53,13600.0,31.2937,31.3103,31.2661,31.2771,13600.0
2005-07-21 12:00:00,56.53,56.53,56.45,56.45,27200.0,31.2771,31.2771,31.2329,31.2329,27200.0
2005-07-21 12:05:00,56.46,56.5,56.46,56.48,10600.0,31.2384,31.2606,31.2384,31.2495,10600.0
2005-07-21 12:10:00,56.46,56.5,56.45,56.45,7100.0,31.2384,31.2606,31.2329,31.2329,7100.0
2005-07-21 12:15:00,56.43,56.43,56.35,56.42,43400.0,31.2218,31.2218,31.1776,31.2163,43400.0
2005-07-21 12:20:00,56.42,56.42,56.34,56.37,14100.0,31.2163,31.2163,31.172,31.1886,14100.0
2005-07-21 12:25:00,56.37,56.42,56.31,56.42,22300.0,31.1886,31.2163,31.1554,31.2163,22300.0
2005-07-21 12:30:00,56.42,56.47,56.41,56.43,51600.0,31.2163,31.244,31.2108,31.2218,51600.0
2005-07-21 12:35:00,56.43,56.48,56.42,56.42,36300.0,31.2218,31.2495,31.2163,31.2163,36300.0
2005-07-21 12:40:00,56.41,56.45,56.4,56.43,7500.0,31.2108,31.2329,31.2052,31.2218,7500.0
2005-07-21 12:45:00,56.43,56.48,56.43,56.46,27800.0,31.2218,31.2495,31.2218,31.2384,27800.0
2005-07-21 12:50:00,56.46,56.55,56.45,56.48,55700.0,31.2384,31.2882,31.2329,31.2495,55700.0
2005-07-21 12:55:00,56.47,56.5,56.47,56.49,7100.0,31.244,31.2606,31.244,31.255,7100.0
2005-07-21 13:00:00,56.49,56.57,56.47,56.47,64400.0,31.255,31.2993,31.244,31.244,64400.0
2005-07-21 13:05:00,56.46,56.58,56.45,56.58,33200.0,31.2384,31.3048,31.2329,31.3048,33200.0
2005-07-21 13:10:00,56.56,56.56,56.44,56.46,61000.0,31.2937,31.2937,31.2274,31.2384,61000.0
2005-07-21 13:15:00,56.47,56.5,56.47,56.48,59000.0,31.244,31.2606,31.244,31.2495,59000.0
2005-07-21 13:20:00,56.48,56.51,56.44,56.47,34800.0,31.2495,31.2661,31.2274,31.244,34800.0
2005-07-21 13:25:00,56.49,56.5,56.46,56.5,50600.0,31.255,31.2606,31.2384,31.2606,50600.0
2005-07-21 13:30:00,56.5,56.63,56.5,56.61,80100.0,31.2606,31.3325,31.2606,31.3214,80100.0
2005-07-21 13:35:00,56.57,56.61,56.55,56.58,20200.0,31.2993,31.3214,31.2882,31.3048,20200.0
2005-07-21 13:40:00,56.6,56.65,56.58,56.59,8300.0,31.3159,31.3435,31.3048,31.3103,8300.0
2005-07-21 13:45:00,56.59,56.65,56.55,56.59,29900.0,31.3103,31.3435,31.2882,31.3103,29900.0
2005-07-21 13:50:00,56.62,56.64,56.58,56.62,9100.0,31.3269,31.338,31.3048,31.3269,9100.0
2005-07-21 13:55:00,56.63,56.65,56.61,56.61,24700.0,31.3325,31.3435,31.3214,31.3214,24700.0
2005-07-21 14:00:00,56.6,56.61,56.4,56.51,63500.0,31.3159,31.3214,31.2052,31.2661,63500.0
2005-07-21 14:05:00,56.52,56.6,56.52,56.59,32900.0,31.2716,31.3159,31.2716,31.3103,32900.0
2005-07-21 14:10:00,56.56,56.6,56.5,56.59,69700.0,31.2937,31.3159,31.2606,31.3103,69700.0
2005-07-21 14:15:00,56.59,56.6,56.57,56.57,21000.0,31.3103,31.3159,31.2993,31.2993,21000.0
2005-07-21 14:20:00,56.56,56.59,56.55,56.58,11900.0,31.2937,31.3103,31.2882,31.3048,11900.0
2005-07-21 14:25:00,56.56,56.56,56.35,56.44,47200.0,31.2937,31.2937,31.1776,31.2274,47200.0
2005-07-21 14:30:00,56.44,56.49,56.4,56.48,43000.0,31.2274,31.255,31.2052,31.2495,43000.0
2005-07-21 14:35:00,56.48,56.55,56.46,56.54,20400.0,31.2495,31.2882,31.2384,31.2827,20400.0
2005-07-21 14:40:00,56.54,56.59,56.5,56.54,39700.0,31.2827,31.3103,31.2606,31.2827,39700.0
2005-07-21 14:45:00,56.55,56.55,56.46,56.48,92200.0,31.2882,31.2882,31.2384,31.2495,92200.0
2005-07-21 14:50:00,56.47,56.47,56.33,56.35,65600.0,31.244,31.244,31.1665,31.1776,65600.0
2005-07-21 14:55:00,56.36,56.48,56.34,56.47,45600.0,31.1831,31.2495,31.172,31.244,45600.0
2005-07-21 15:00:00,56.47,56.48,56.36,56.44,28800.0,31.244,31.2495,31.1831,31.2274,28800.0
2005-07-21 15:05:00,56.44,56.45,56.35,56.42,30100.0,31.2274,31.2329,31.1776,31.2163,30100.0
2005-07-21 15:10:00,56.41,56.5,56.37,56.49,47800.0,31.2108,31.2606,31.1886,31.255,47800.0
2005-07-21 15:15:00,56.48,56.5,56.43,56.5,75100.0,31.2495,31.2606,31.2218,31.2606,75100.0
2005-07-21 15:20:00,56.47,56.49,56.41,56.45,27300.0,31.244,31.255,31.2108,31.2329,27300.0
2005-07-21 15:25:00,56.47,56.51,56.43,56.44,33500.0,31.244,31.2661,31.2218,31.2274,33500.0
2005-07-21 15:30:00,56.4,56.5,56.4,56.49,26400.0,31.2052,31.2606,31.2052,31.255,26400.0
2005-07-21 15:35:00,56.48,56.5,56.41,56.42,24600.0,31.2495,31.2606,31.2108,31.2163,24600.0
2005-07-21 15:40:00,56.42,56.43,56.35,56.4,66800.0,31.2163,31.2218,31.1776,31.2052,66800.0
2005-07-21 15:45:00,56.39,56.47,56.33,56.38,80800.0,31.1997,31.244,31.1665,31.1942,80800.0
2005-07-21 15:50:00,56.4,56.49,56.3,56.35,98000.0,31.2052,31.255,31.1499,31.1776,98000.0
2005-07-21 15:55:00,56.3,56.39,56.27,56.32,133400.0,31.1499,31.1997,31.1333,31.161,133400.0
2005-07-22 09:30:00,56.17,56.17,56.17,56.17,0.0,31.078,31.078,31.078,31.078,0.0
2005-07-22 09:35:00,55.75,55.92,55.75,55.9,260800.0,30.8456,30.9396,30.8456,30.9286,260800.0
2005-07-22 09:40:00,55.89,55.99,55.74,55.8,93700.0,30.923,30.9784,30.8401,30.8733,93700.0
2005-07-22 09:45:00,55.77,55.88,55.77,55.79,146700.0,30.8567,30.9175,30.8567,30.8677,146700.0
2005-07-22 09:50:00,55.8,55.86,55.75,55.75,81000.0,30.8733,30.9064,30.8456,30.8456,81000.0
2005-07-22 09:55:00,55.74,55.74,55.55,55.74,90100.0,30.8401,30.8401,30.7349,30.8401,90100.0
2005-07-22 10:00:00,55.74,55.94,55.67,55.77,92900.0,30.8401,30.9507,30.8013,30.8567,92900.0
2005-07-22 10:05:00,55.77,55.77,55.61,55.61,33100.0,30.8567,30.8567,30.7681,30.7681,33100.0
2005-07-22 10:10:00,55.62,55.67,55.58,55.58,66100.0,30.7737,30.8013,30.7515,30.7515,66100.0
2005-07-22 10:15:00,55.59,55.6,55.52,55.52,70900.0,30.7571,30.7626,30.7183,30.7183,70900.0
2005-07-22 10:20:00,55.51,55.59,55.51,55.56,42500.0,30.7128,30.7571,30.7128,30.7405,42500.0
2005-07-22 10:25:00,55.56,55.61,55.54,55.61,30600.0,30.7405,30.7681,30.7294,30.7681,30600.0
2005-07-22 10:30:00,55.6,55.61,55.45,55.45,36500.0,30.7626,30.7681,30.6796,30.6796,36500.0
2005-07-22 10:35:00,55.45,55.55,55.45,55.51,94000.0,30.6796,30.7349,30.6796,30.7128,94000.0
2005-07-22 10:40:00,55.52,55.58,55.52,55.56,65300.0,30.7183,30.7515,30.7183,30.7405,65300.0
2005-07-22 10:45:00,55.55,55.55,55.47,55.48,105100.0,30.7349,30.7349,30.6907,30.6962,105100.0
2005-07-22 10:50:00,55.48,55.5,55.41,55.44,19400.0,30.6962,30.7073,30.6575,30.6741,19400.0
2005-07-22 10:55:00,55.42,55.43,55.3,55.36,56400.0,30.663,30.6685,30.5966,30.6298,56400.0
2005-07-22 11:00:00,55.35,55.43,55.35,55.38,19700.0,30.6243,30.6685,30.6243,30.6409,19700.0
2005-07-22 11:05:00,55.37,55.37,55.34,55.35,85500.0,30.6353,30.6353,30.6187,30.6243,85500.0
2005-07-22 11:10:00,55.34,55.35,55.25,55.25,40200.0,30.6187,30.6243,30.5689,30.5689,40200.0
2005-07-22 11:15:00,55.25,55.36,55.25,55.31,35200.0,30.5689,30.6298,30.5689,30.6021,35200.0
2005-07-22 11:20:00,55.31,55.35,55.31,55.35,25800.0,30.6021,30.6243,30.6021,30.6243,25800.0
2005-07-22 11:25:00,55.35,55.37,55.28,55.29,45800.0,30.6243,30.6353,30.5855,30.5911,45800.0
2005-07-22 11:30:00,55.29,55.4,55.29,55.4,35100.0,30.5911,30.6519,30.5911,30.6519,35100.0
2005-07-22 11:35:00,55.39,55.39,55.35,55.39,11000.0,30.6464,30.6464,30.6243,30.6464,11000.0
2005-07-22 11:40:00,55.39,55.39,55.37,55.39,13000.0,30.6464,30.6464,30.6353,30.6464,13000.0
2005-07-22 11:45:00,55.39,55.44,55.36,55.39,69200.0,30.6464,30.6741,30.6298,30.6464,69200.0
2005-07-22 11:50:00,55.39,55.39,55.36,55.37,12200.0,30.6464,30.6464,30.6298,30.6353,12200.0
2005-07-22 11:55:00,55.36,55.37,55.35,55.35,49800.0,30.6298,30.6353,30.6243,30.6243,49800.0
2005-07-22 12:00:00,55.32,55.35,55.26,55.3,22900.0,30.6077,30.6243,30.5745,30.5966,22900.0
2005-07-22 12:05:00,55.3,55.34,55.28,55.29,12200.0,30.5966,30.6187,30.5855,30.5911,12200.0
2005-07-22 12:10:00,55.28,55.31,55.25,55.28,52400.0,30.5855,30.6021,30.5689,30.5855,52400.0
2005-07-22 12:15:00,55.28,55.3,55.26,55.3,22600.0,30.5855,30.5966,30.5745,30.5966,22600.0
2005-07-22 12:20:00,55.3,55.3,55.25,55.28,28100.0,30.5966,30.5966,30.5689,30.5855,28100.0
2005-07-22 12:25:00,55.27,55.34,55.27,55.32,63600.0,30.58,30.6187,30.58,30.6077,63600.0
2005-07-22 12:30:00,55.32,55.38,55.32,55.35,99400.0,30.6077,30.6409,30.6077,30.6243,99400.0
2005-07-22 12:35:00,55.35,55.35,55.28,55.28,11300.0,30.6243,30.6243,30.5855,30.5855,11300.0
2005-07-22 12:40:00,55.29,55.29,55.26,55.26,16400.0,30.5911,30.5911,30.5745,30.5745,16400.0
2005-07-22 12:45:00,55.26,55.28,55.26,55.27,35800.0,30.5745,30.5855,30.5745,30.58,35800.0
2005-07-22 12:50:00,55.26,55.29,55.26,55.28,20600.0,30.5745,30.5911,30.5745,30.5855,20600.0
2005-07-22 12:55:00,55.28,55.3,55.23,55.23,39000.0,30.5855,30.5966,30.5579,30.5579,39000.0
2005-07-22 13:00:00,55.24,55.29,55.23,55.25,14600.0,30.5634,30.5911,30.5579,30.5689,14600.0
2005-07-22 13:05:00,55.24,55.31,55.24,55.27,12700.0,30.5634,30.6021,30.5634,30.58,12700.0
2005-07-22 13:10:00,55.27,55.28,55.23,55.27,32800.0,30.58,30.5855,30.5579,30.58,32800.0
2005-07-22 13:15:00,55.27,55.27,55.23,55.26,20000.0,30.58,30.58,30.5579,30.5745,20000.0
2005-07-22 13:20:00,55.26,55.28,55.25,55.25,21200.0,30.5745,30.5855,30.5689,30.5689,21200.0
2005-07-22 13:25:00,55.24,55.28,55.22,55.28,16000.0,30.5634,30.5855,30.5523,30.5855,16000.0
2005-07-22 13:30:00,55.28,55.28,55.25,55.25,28500.0,30.5855,30.5855,30.5689,30.5689,28500.0
2005-07-22 13:35:00,55.26,55.3,55.25,55.29,19500.0,30.5745,30.5966,30.5689,30.5911,19500.0
2005-07-22 13:40:00,55.28,55.29,55.25,55.26,9900.0,30.5855,30.5911,30.5689,30.5745,9900.0
2005-07-22 13:45:00,55.26,55.35,55.21,55.23,68900.0,30.5745,30.6243,30.5468,30.5579,68900.0
2005-07-22 13:50:00,55.23,55.25,55.22,55.23,124100.0,30.5579,30.5689,30.5523,30.5579,124100.0
2005-07-22 13:55:00,55.23,55.23,55.16,55.17,251600.0,30.5579,30.5579,30.5191,30.5247,251600.0
2005-07-22 14:00:00,55.16,55.17,55.04,55.05,102000.0,30.5191,30.5247,30.4528,30.4583,102000.0
2005-07-22 14:05:00,55.05,55.06,55.01,55.03,68300.0,30.4583,30.4638,30.4362,30.4472,68300.0
2005-07-22 14:10:00,55.03,55.03,55.0,55.0,63600.0,30.4472,30.4472,30.4306,30.4306,63600.0
2005-07-22 14:15:00,55.0,55.05,54.97,55.05,51400.0,30.4306,30.4583,30.414,30.4583,51400.0
2005-07-22 14:20:00,55.04,55.05,55.03,55.05,38800.0,30.4528,30.4583,30.4472,30.4583,38800.0
2005-07-22 14:25:00,55.05,55.13,55.05,55.11,74300.0,30.4583,30.5026,30.4583,30.4915,74300.0
2005-07-22 14:30:00,55.11,55.15,55.09,55.12,71300.0,30.4915,30.5136,30.4804,30.497,71300.0
2005-07-22 14:35:00,55.12,55.14,55.1,55.11,58600.0,30.497,30.5081,30.486,30.4915,58600.0
2005-07-22 14:40:00,55.12,55.15,55.09,55.11,78500.0,30.497,30.5136,30.4804,30.4915,78500.0
2005-07-22 14:45:00,55.11,55.16,55.1,55.11,75400.0,30.4915,30.5191,30.486,30.4915,75400.0
2005-07-22 14:50:00,55.13,55.14,55.08,55.08,44600.0,30.5026,30.5081,30.4749,30.4749,44600.0
2005-07-22 14:55:00,55.08,55.13,55.0,55.03,111300.0,30.4749,30.5026,30.4306,30.4472,111300.0
2005-07-22 15:00:00,55.03,55.11,55.0,55.09,238300.0,30.4472,30.4915,30.4306,30.4804,238300.0
2005-07-22 15:05:00,55.08,55.1,55.08,55.1,96400.0,30.4749,30.486,30.4749,30.486,96400.0
2005-07-22 15:10:00,55.1,55.14,55.1,55.13,48000.0,30.486,30.5081,30.486,30.5026,48000.0
2005-07-22 15:15:00,55.13,55.14,55.11,55.13,72300.0,30.5026,30.5081,30.4915,30.5026,72300.0
2005-07-22 15:20:00,55.12,55.12,55.08,55.08,54900.0,30.497,30.497,30.4749,30.4749,54900.0
2005-07-22 15:25:00,55.09,55.11,55.07,55.1,42700.0,30.4804,30.4915,30.4694,30.486,42700.0
2005-07-22 15:30:00,55.11,55.13,55.08,55.09,386200.0,30.4915,30.5026,30.4749,30.4804,386200.0
2005-07-22 15:35:00,55.09,55.09,55.06,55.08,63700.0,30.4804,30.4804,30.4638,30.4749,63700.0
2005-07-22 15:40:00,55.08,55.08,55.0,55.0,128600.0,30.4749,30.4749,30.4306,30.4306,128600.0
2005-07-22 15:45:00,55.0,55.0,54.84,54.88,130400.0,30.4306,30.4306,30.3421,30.3642,130400.0
2005-07-22 15:50:00,54.85,54.9,54.79,54.88,267400.0,30.3476,30.3753,30.3144,30.3642,267400.0
2005-07-22 15:55:00,54.88,54.94,54.88,54.93,198500.0,30.3642,30.3974,30.3642,30.3919,198500.0
2005-07-25 09:30:00,55.15,55.15,55.06,55.14,106600.0,30.5136,30.5136,30.4638,30.5081,106600.0
2005-07-25 09:35:00,55.08,55.25,55.0,55.2,43800.0,30.4749,30.5689,30.4306,30.5413,43800.0
2005-07-25 09:40:00,55.18,55.25,55.11,55.23,46800.0,30.5302,30.5689,30.4915,30.5579,46800.0
2005-07-25 09:45:00,55.22,55.25,55.13,55.21,67200.0,30.5523,30.5689,30.5026,30.5468,67200.0
2005-07-25 09:50:00,55.21,55.26,55.11,55.18,65400.0,30.5468,30.5745,30.4915,30.5302,65400.0
2005-07-25 09:55:00,55.18,55.22,55.11,55.12,44500.0,30.5302,30.5523,30.4915,30.497,44500.0
2005-07-25 10:00:00,55.11,55.17,55.1,55.15,40300.0,30.4915,30.5247,30.486,30.5136,40300.0
2005-07-25 10:05:00,55.15,55.15,55.04,55.12,74900.0,30.5136,30.5136,30.4528,30.497,74900.0
2005-07-25 10:10:00,55.1,55.22,55.03,55.09,82500.0,30.486,30.5523,30.4472,30.4804,82500.0
2005-07-25 10:15:00,55.08,55.19,55.08,55.12,70000.0,30.4749,30.5357,30.4749,30.497,70000.0
2005-07-25 10:20:00,55.15,55.15,55.04,55.1,31400.0,30.5136,30.5136,30.4528,30.486,31400.0
2005-07-25 10:25:00,55.11,55.14,55.03,55.03,16000.0,30.4915,30.5081,30.4472,30.4472,16000.0
2005-07-25 10:30:00,55.03,55.1,55.02,55.05,53600.0,30.4472,30.486,30.4417,30.4583,53600.0
2005-07-25 10:35:00,55.06,55.07,54.99,55.01,43100.0,30.4638,30.4694,30.4251,30.4362,43100.0
2005-07-25 10:40:00,55.0,55.14,55.0,55.13,36400.0,30.4306,30.5081,30.4306,30.5026,36400.0
2005-07-25 10:45:00,55.15,55.27,55.13,55.23,38800.0,30.5136,30.58,30.5026,30.5579,38800.0
2005-07-25 10:50:00,55.22,55.28,55.2,55.2,41100.0,30.5523,30.5855,30.5413,30.5413,41100.0
2005-07-25 10:55:00,55.2,55.21,55.17,55.21,15900.0,30.5413,30.5468,30.5247,30.5468,15900.0
2005-07-25 11:00:00,55.21,55.22,55.19,55.21,29400.0,30.5468,30.5523,30.5357,30.5468,29400.0
2005-07-25 11:05:00,55.22,55.25,55.19,55.19,53700.0,30.5523,30.5689,30.5357,30.5357,53700.0
2005-07-25 11:10:00,55.2,55.2,55.12,55.15,54300.0,30.5413,30.5413,30.497,30.5136,54300.0
2005-07-25 11:15:00,55.14,55.14,55.0,55.02,20600.0,30.5081,30.5081,30.4306,30.4417,20600.0
2005-07-25 11:20:00,54.98,55.07,54.9,55.07,81100.0,30.4196,30.4694,30.3753,30.4694,81100.0
2005-07-25 11:25:00,55.07,55.07,55.0,55.01,21000.0,30.4694,30.4694,30.4306,30.4362,21000.0
2005-07-25 11:30:00,55.01,55.08,55.0,55.02,64200.0,30.4362,30.4749,30.4306,30.4417,64200.0
2005-07-25 11:35:00,55.0,55.0,54.9,54.9,63500.0,30.4306,30.4306,30.3753,30.3753,63500.0
2005-07-25 11:40:00,54.91,54.94,54.9,54.92,35200.0,30.3808,30.3974,30.3753,30.3864,35200.0
2005-07-25 11:45:00,54.92,54.93,54.83,54.83,38300.0,30.3864,30.3919,30.3366,30.3366,38300.0
2005-07-25 11:50:00,54.84,54.84,54.76,54.77,51500.0,30.3421,30.3421,30.2978,30.3034,51500.0
2005-07-25 11:55:00,54.77,54.78,54.6,54.61,105700.0,30.3034,30.3089,30.2093,30.2148,105700.0
2005-07-25 12:00:00,54.6,54.76,54.59,54.7,84700.0,30.2093,30.2978,30.2038,30.2646,84700.0
2005-07-25 12:05:00,54.72,54.75,54.7,54.74,33600.0,30.2757,30.2923,30.2646,30.2868,33600.0
2005-07-25 12:10:00,54.74,54.8,54.71,54.74,46700.0,30.2868,30.32,30.2702,30.2868,46700.0
2005-07-25 12:15:00,54.75,54.75,54.65,54.65,21500.0,30.2923,30.2923,30.237,30.237,21500.0
2005-07-25 12:20:00,54.65,54.71,54.62,54.71,41300.0,30.237,30.2702,30.2204,30.2702,41300.0
2005-07-25 12:25:00,54.7,54.7,54.6,54.6,29500.0,30.2646,30.2646,30.2093,30.2093,29500.0
2005-07-25 12:30:00,54.59,54.61,54.57,54.61,38300.0,30.2038,30.2148,30.1927,30.2148,38300.0
2005-07-25 12:35:00,54.6,54.61,54.58,54.59,23000.0,30.2093,30.2148,30.1982,30.2038,23000.0
2005-07-25 12:40:00,54.58,54.62,54.58,54.61,30700.0,30.1982,30.2204,30.1982,30.2148,30700.0
2005-07-25 12:45:00,54.62,54.62,54.58,54.58,38200.0,30.2204,30.2204,30.1982,30.1982,38200.0
2005-07-25 12:50:00,54.59,54.6,54.54,54.54,51900.0,30.2038,30.2093,30.1761,30.1761,51900.0
2005-07-25 12:55:00,54.56,54.57,54.51,54.52,56900.0,30.1872,30.1927,30.1595,30.165,56900.0
2005-07-25 13:00:00,54.54,54.54,54.51,54.53,52000.0,30.1761,30.1761,30.1595,30.1706,52000.0
2005-07-25 13:05:00,54.53,54.59,54.53,54.53,20200.0,30.1706,30.2038,30.1706,30.1706,20200.0
2005-07-25 13:10:00,54.53,54.57,54.53,54.54,26500.0,30.1706,30.1927,30.1706,30.1761,26500.0
2005-07-25 13:15:00,54.53,54.58,54.53,54.55,41700.0,30.1706,30.1982,30.1706,30.1816,41700.0
2005-07-25 13:20:00,54.55,54.57,54.53,54.56,18900.0,30.1816,30.1927,30.1706,30.1872,18900.0
2005-07-25 13:25:00,54.55,54.64,54.55,54.64,35100.0,30.1816,30.2314,30.1816,30.2314,35100.0
2005-07-25 13:30:00,54.62,54.68,54.61,54.68,42400.0,30.2204,30.2536,30.2148,30.2536,42400.0
2005-07-25 13:35:00,54.68,54.71,54.66,54.71,27100.0,30.2536,30.2702,30.2425,30.2702,27100.0
2005-07-25 13:40:00,54.71,54.8,54.71,54.78,39300.0,30.2702,30.32,30.2702,30.3089,39300.0
2005-07-25 13:45:00,54.78,54.8,54.73,54.75,61200.0,30.3089,30.32,30.2812,30.2923,61200.0
2005-07-25 13:50:00,54.76,54.76,54.73,54.73,91300.0,30.2978,30.2978,30.2812,30.2812,91300.0
2005-07-25 13:55:00,54.72,54.72,54.6,54.63,41000.0,30.2757,30.2757,30.2093,30.2259,41000.0
2005-07-25 14:00:00,54.62,54.67,54.62,54.66,93700.0,30.2204,30.248,30.2204,30.2425,93700.0
2005-07-25 14:05:00,54.66,54.7,54.65,54.68,30400.0,30.2425,30.2646,30.237,30.2536,30400.0
2005-07-25 14:10:00,54.68,54.69,54.67,54.67,23400.0,30.2536,30.2591,30.248,30.248,23400.0
2005-07-25 14:15:00,54.67,54.73,54.67,54.68,19400.0,30.248,30.2812,30.248,30.2536,19400.0
2005-07-25 14:20:00,54.7,54.7,54.66,54.67,30100.0,30.2646,30.2646,30.2425,30.248,30100.0
2005-07-25 14:25:00,54.66,54.69,54.63,54.64,31200.0,30.2425,30.2591,30.2259,30.2314,31200.0
2005-07-25 14:30:00,54.64,54.66,54.62,54.63,85700.0,30.2314,30.2425,30.2204,30.2259,85700.0
2005-07-25 14:35:00,54.62,54.66,54.6,54.66,71800.0,30.2204,30.2425,30.2093,30.2425,71800.0
2005-07-25 14:40:00,54.65,54.67,54.63,54.67,23300.0,30.237,30.248,30.2259,30.248,23300.0
2005-07-25 14:45:00,54.66,54.69,54.63,54.66,26400.0,30.2425,30.2591,30.2259,30.2425,26400.0
2005-07-25 14:50:00,54.65,54.66,54.6,54.62,32100.0,30.237,30.2425,30.2093,30.2204,32100.0
2005-07-25 14:55:00,54.62,54.62,54.53,54.55,44100.0,30.2204,30.2204,30.1706,30.1816,44100.0
2005-07-25 15:00:00,54.55,54.55,54.52,54.54,37800.0,30.1816,30.1816,30.165,30.1761,37800.0
2005-07-25 15:05:00,54.53,54.57,54.53,54.56,55700.0,30.1706,30.1927,30.1706,30.1872,55700.0
2005-07-25 15:10:00,54.56,54.67,54.56,54.66,55400.0,30.1872,30.248,30.1872,30.2425,55400.0
2005-07-25 15:15:00,54.66,54.75,54.65,54.68,34700.0,30.2425,30.2923,30.237,30.2536,34700.0
2005-07-25 15:20:00,54.68,54.71,54.65,54.66,26900.0,30.2536,30.2702,30.237,30.2425,26900.0
2005-07-25 15:25:00,54.65,54.7,54.65,54.69,18600.0,30.237,30.2646,30.237,30.2591,18600.0
2005-07-25 15:30:00,54.69,54.71,54.67,54.68,36000.0,30.2591,30.2702,30.248,30.2536,36000.0
2005-07-25 15:35:00,54.68,54.71,54.67,54.71,32200.0,30.2536,30.2702,30.248,30.2702,32200.0
2005-07-25 15:40:00,54.71,54.72,54.68,54.69,57700.0,30.2702,30.2757,30.2536,30.2591,57700.0
2005-07-25 15:45:00,54.69,54.74,54.65,54.65,45800.0,30.2591,30.2868,30.237,30.237,45800.0
2005-07-25 15:50:00,54.65,54.72,54.62,54.72,58700.0,30.237,30.2757,30.2204,30.2757,58700.0
2005-07-25 15:55:00,54.71,54.72,54.67,54.7,126100.0,30.2702,30.2757,30.248,30.2646,126100.0
2005-07-26 09:30:00,54.93,55.0,54.84,54.87,67600.0,30.3919,30.4306,30.3421,30.3587,67600.0
2005-07-26 09:35:00,54.86,54.9,54.69,54.69,48700.0,30.3532,30.3753,30.2591,30.2591,48700.0
2005-07-26 09:40:00,54.73,54.8,54.69,54.74,41100.0,30.2812,30.32,30.2591,30.2868,41100.0
2005-07-26 09:45:00,54.74,54.77,54.72,54.76,34500.0,30.2868,30.3034,30.2757,30.2978,34500.0
2005-07-26 09:50:00,54.75,54.76,54.61,54.61,28900.0,30.2923,30.2978,30.2148,30.2148,28900.0
2005-07-26 09:55:00,54.62,54.78,54.59,54.73,40700.0,30.2204,30.3089,30.2038,30.2812,40700.0
2005-07-26 10:00:00,54.7,54.75,54.61,54.61,43400.0,30.2646,30.2923,30.2148,30.2148,43400.0
2005-07-26 10:05:00,54.59,54.69,54.58,54.67,23800.0,30.2038,30.2591,30.1982,30.248,23800.0
2005-07-26 10:10:00,54.66,54.81,54.66,54.8,68700.0,30.2425,30.3255,30.2425,30.32,68700.0
2005-07-26 10:15:00,54.79,54.86,54.75,54.78,28300.0,30.3144,30.3532,30.2923,30.3089,28300.0
2005-07-26 10:20:00,54.78,54.8,54.68,54.7,16200.0,30.3089,30.32,30.2536,30.2646,16200.0
2005-07-26 10:25:00,54.65,54.71,54.62,54.63,23300.0,30.237,30.2702,30.2204,30.2259,23300.0
2005-07-26 10:30:00,54.63,54.68,54.61,54.64,17600.0,30.2259,30.2536,30.2148,30.2314,17600.0
2005-07-26 10:35:00,54.64,54.65,54.6,54.61,22900.0,30.2314,30.237,30.2093,30.2148,22900.0
2005-07-26 10:40:00,54.61,54.7,54.61,54.66,25500.0,30.2148,30.2646,30.2148,30.2425,25500.0
2005-07-26 10:45:00,54.66,54.68,54.57,54.62,19900.0,30.2425,30.2536,30.1927,30.2204,19900.0
2005-07-26 10:50:00,54.62,54.72,54.6,54.64,19700.0,30.2204,30.2757,30.2093,30.2314,19700.0
2005-07-26 10:55:00,54.63,54.68,54.63,54.65,32100.0,30.2259,30.2536,30.2259,30.237,32100.0
2005-07-26 11:00:00,54.66,54.69,54.63,54.69,46600.0,30.2425,30.2591,30.2259,30.2591,46600.0
2005-07-26 11:05:00,54.67,54.71,54.65,54.69,10600.0,30.248,30.2702,30.237,30.2591,10600.0
2005-07-26 11:10:00,54.69,54.7,54.67,54.7,12500.0,30.2591,30.2646,30.248,30.2646,12500.0
2005-07-26 11:15:00,54.7,54.7,54.67,54.7,10000.0,30.2646,30.2646,30.248,30.2646,10000.0
2005-07-26 11:20:00,54.68,54.72,54.67,54.71,44400.0,30.2536,30.2757,30.248,30.2702,44400.0
2005-07-26 11:25:00,54.71,54.73,54.69,54.7,69100.0,30.2702,30.2812,30.2591,30.2646,69100.0
2005-07-26 11:30:00,54.7,54.72,54.67,54.67,27500.0,30.2646,30.2757,30.248,30.248,27500.0
2005-07-26 11:35:00,54.67,54.67,54.6,54.61,23900.0,30.248,30.248,30.2093,30.2148,23900.0
2005-07-26 11:40:00,54.61,54.67,54.6,54.6,18500.0,30.2148,30.248,30.2093,30.2093,18500.0
2005-07-26 11:45:00,54.59,54.62,54.56,54.58,10800.0,30.2038,30.2204,30.1872,30.1982,10800.0
2005-07-26 11:50:00,54.59,54.61,54.53,54.54,14900.0,30.2038,30.2148,30.1706,30.1761,14900.0
2005-07-26 11:55:00,54.54,54.63,54.52,54.6,16700.0,30.1761,30.2259,30.165,30.2093,16700.0
2005-07-26 12:00:00,54.6,54.61,54.5,54.5,26500.0,30.2093,30.2148,30.154,30.154,26500.0
2005-07-26 12:05:00,54.49,54.51,54.46,54.46,33600.0,30.1484,30.1595,30.1319,30.1319,33600.0
2005-07-26 12:10:00,54.46,54.51,54.45,54.48,19000.0,30.1319,30.1595,30.1263,30.1429,19000.0
2005-07-26 12:15:00,54.47,54.49,54.45,54.49,32800.0,30.1374,30.1484,30.1263,30.1484,32800.0
2005-07-26 12:20:00,54.49,54.53,54.49,54.5,9000.0,30.1484,30.1706,30.1484,30.154,9000.0
2005-07-26 12:25:00,54.51,54.54,54.48,54.51,18800.0,30.1595,30.1761,30.1429,30.1595,18800.0
2005-07-26 12:30:00,54.52,54.56,54.49,54.56,25500.0,30.165,30.1872,30.1484,30.1872,25500.0
2005-07-26 12:35:00,54.57,54.62,54.55,54.55,11700.0,30.1927,30.2204,30.1816,30.1816,11700.0
2005-07-26 12:40:00,54.55,54.55,54.5,54.53,12700.0,30.1816,30.1816,30.154,30.1706,12700.0
2005-07-26 12:45:00,54.53,54.56,54.5,54.54,25700.0,30.1706,30.1872,30.154,30.1761,25700.0
2005-07-26 12:50:00,54.55,54.55,54.51,54.51,11200.0,30.1816,30.1816,30.1595,30.1595,11200.0
2005-07-26 12:55:00,54.53,54.53,54.46,54.48,22500.0,30.1706,30.1706,30.1319,30.1429,22500.0
2005-07-26 13:00:00,54.5,54.53,54.48,54.49,39200.0,30.154,30.1706,30.1429,30.1484,39200.0
2005-07-26 13:05:00,54.48,54.48,54.46,54.47,21900.0,30.1429,30.1429,30.1319,30.1374,21900.0
2005-07-26 13:10:00,54.46,54.5,54.46,54.48,25300.0,30.1319,30.154,30.1319,30.1429,25300.0
2005-07-26 13:15:00,54.5,54.51,54.46,54.5,24000.0,30.154,30.1595,30.1319,30.154,24000.0
2005-07-26 13:20:00,54.5,54.51,54.47,54.48,16200.0,30.154,30.1595,30.1374,30.1429,16200.0
2005-07-26 13:25:00,54.49,54.5,54.46,54.46,11700.0,30.1484,30.154,30.1319,30.1319,11700.0
2005-07-26 13:30:00,54.46,54.48,54.43,54.48,16700.0,30.1319,30.1429,30.1153,30.1429,16700.0
2005-07-26 13:35:00,54.46,54.58,54.45,54.57,62200.0,30.1319,30.1982,30.1263,30.1927,62200.0
2005-07-26 13:40:00,54.56,54.64,54.49,54.58,26900.0,30.1872,30.2314,30.1484,30.1982,26900.0
2005-07-26 13:45:00,54.59,54.65,54.52,54.52,34400.0,30.2038,30.237,30.165,30.165,34400.0
2005-07-26 13:50:00,54.5,54.58,54.48,54.53,25600.0,30.154,30.1982,30.1429,30.1706,25600.0
2005-07-26 13:55:00,54.52,54.56,54.46,54.53,18200.0,30.165,30.1872,30.1319,30.1706,18200.0
2005-07-26 14:00:00,54.57,54.59,54.5,54.54,25900.0,30.1927,30.2038,30.154,30.1761,25900.0
2005-07-26 14:05:00,54.54,54.59,54.53,54.58,14800.0,30.1761,30.2038,30.1706,30.1982,14800.0
2005-07-26 14:10:00,54.58,54.6,54.53,54.55,19300.0,30.1982,30.2093,30.1706,30.1816,19300.0
2005-07-26 14:15:00,54.56,54.58,54.55,54.58,16300.0,30.1872,30.1982,30.1816,30.1982,16300.0
2005-07-26 14:20:00,54.57,54.63,54.54,54.58,21000.0,30.1927,30.2259,30.1761,30.1982,21000.0
2005-07-26 14:25:00,54.57,54.57,54.4,54.44,43100.0,30.1927,30.1927,30.0987,30.1208,43100.0
2005-07-26 14:30:00,54.44,54.54,54.41,54.54,28400.0,30.1208,30.1761,30.1042,30.1761,28400.0
2005-07-26 14:35:00,54.52,54.57,54.51,54.57,17400.0,30.165,30.1927,30.1595,30.1927,17400.0
2005-07-26 14:40:00,54.57,54.57,54.49,54.5,47200.0,30.1927,30.1927,30.1484,30.154,47200.0
2005-07-26 14:45:00,54.5,54.63,54.49,54.57,36800.0,30.154,30.2259,30.1484,30.1927,36800.0
2005-07-26 14:50:00,54.58,54.61,54.52,54.57,71400.0,30.1982,30.2148,30.165,30.1927,71400.0
2005-07-26 14:55:00,54.57,54.6,54.43,54.47,57500.0,30.1927,30.2093,30.1153,30.1374,57500.0
2005-07-26 15:00:00,54.48,54.48,54.42,54.47,31500.0,30.1429,30.1429,30.1097,30.1374,31500.0
2005-07-26 15:05:00,54.45,54.48,54.4,54.45,27000.0,30.1263,30.1429,30.0987,30.1263,27000.0
2005-07-26 15:10:00,54.45,54.46,54.42,54.43,15800.0,30.1263,30.1319,30.1097,30.1153,15800.0
2005-07-26 15:15:00,54.42,54.5,54.4,54.5,27300.0,30.1097,30.154,30.0987,30.154,27300.0
2005-07-26 15:20:00,54.5,54.51,54.45,54.49,39700.0,30.154,30.1595,30.1263,30.1484,39700.0
2005-07-26 15:25:00,54.5,54.51,54.4,54.42,29300.0,30.154,30.1595,30.0987,30.1097,29300.0
2005-07-26 15:30:00,54.43,54.46,54.39,54.41,49900.0,30.1153,30.1319,30.0931,30.1042,49900.0
2005-07-26 15:35:00,54.41,54.41,54.37,54.39,52600.0,30.1042,30.1042,30.0821,30.0931,52600.0
2005-07-26 15:40:00,54.39,54.4,54.38,54.4,48700.0,30.0931,30.0987,30.0876,30.0987,48700.0
2005-07-26 15:45:00,54.4,54.5,54.39,54.47,65400.0,30.0987,30.154,30.0931,30.1374,65400.0
2005-07-26 15:50:00,54.47,54.48,54.41,54.43,42600.0,30.1374,30.1429,30.1042,30.1153,42600.0
2005-07-26 15:55:00,54.43,54.45,54.35,54.38,78900.0,30.1153,30.1263,30.071,30.0876,78900.0
2005-07-27 09:30:00,54.4,54.46,54.4,54.46,122000.0,30.0987,30.1319,30.0987,30.1319,122000.0
2005-07-27 09:35:00,54.46,54.72,54.43,54.68,30800.0,30.1319,30.2757,30.1153,30.2536,30800.0
2005-07-27 09:40:00,54.68,54.7,54.57,54.59,30500.0,30.2536,30.2646,30.1927,30.2038,30500.0
2005-07-27 09:45:00,54.58,54.6,54.45,54.6,41000.0,30.1982,30.2093,30.1263,30.2093,41000.0
2005-07-27 09:50:00,54.6,54.7,54.59,54.68,47600.0,30.2093,30.2646,30.2038,30.2536,47600.0
2005-07-27 09:55:00,54.67,54.75,54.67,54.72,15400.0,30.248,30.2923,30.248,30.2757,15400.0
2005-07-27 10:00:00,54.73,54.74,54.57,54.64,34100.0,30.2812,30.2868,30.1927,30.2314,34100.0
2005-07-27 10:05:00,54.64,54.68,54.61,54.61,20900.0,30.2314,30.2536,30.2148,30.2148,20900.0
2005-07-27 10:10:00,54.61,54.61,54.52,54.52,35800.0,30.2148,30.2148,30.165,30.165,35800.0
2005-07-27 10:15:00,54.52,54.61,54.48,54.56,38100.0,30.165,30.2148,30.1429,30.1872,38100.0
2005-07-27 10:20:00,54.56,54.59,54.56,54.57,15400.0,30.1872,30.2038,30.1872,30.1927,15400.0
2005-07-27 10:25:00,54.58,54.62,54.57,54.58,36600.0,30.1982,30.2204,30.1927,30.1982,36600.0
2005-07-27 10:30:00,54.59,54.59,54.5,54.52,33700.0,30.2038,30.2038,30.154,30.165,33700.0
2005-07-27 10:35:00,54.53,54.65,54.53,54.64,49000.0,30.1706,30.237,30.1706,30.2314,49000.0
2005-07-27 10:40:00,54.64,54.66,54.55,54.61,41300.0,30.2314,30.2425,30.1816,30.2148,41300.0
2005-07-27 10:45:00,54.61,54.63,54.58,54.59,21800.0,30.2148,30.2259,30.1982,30.2038,21800.0
2005-07-27 10:50:00,54.57,54.6,54.53,54.59,17600.0,30.1927,30.2093,30.1706,30.2038,17600.0
2005-07-27 10:55:00,54.54,54.61,54.54,54.55,44800.0,30.1761,30.2148,30.1761,30.1816,44800.0
2005-07-27 11:00:00,54.55,54.56,54.51,54.52,16700.0,30.1816,30.1872,30.1595,30.165,16700.0
2005-07-27 11:05:00,54.52,54.6,54.52,54.59,22300.0,30.165,30.2093,30.165,30.2038,22300.0
2005-07-27 11:10:00,54.57,54.6,54.53,54.59,14300.0,30.1927,30.2093,30.1706,30.2038,14300.0
2005-07-27 11:15:00,54.59,54.59,54.53,54.55,9700.0,30.2038,30.2038,30.1706,30.1816,9700.0
2005-07-27 11:20:00,54.51,54.56,54.48,54.51,42200.0,30.1595,30.1872,30.1429,30.1595,42200.0
2005-07-27 11:25:00,54.51,54.53,54.43,54.45,12600.0,30.1595,30.1706,30.1153,30.1263,12600.0
2005-07-27 11:30:00,54.45,54.46,54.43,54.43,17100.0,30.1263,30.1319,30.1153,30.1153,17100.0
2005-07-27 11:35:00,54.43,54.45,54.4,54.45,27200.0,30.1153,30.1263,30.0987,30.1263,27200.0
2005-07-27 11:40:00,54.44,54.48,54.44,54.48,13600.0,30.1208,30.1429,30.1208,30.1429,13600.0
2005-07-27 11:45:00,54.48,54.49,54.45,54.46,63100.0,30.1429,30.1484,30.1263,30.1319,63100.0
2005-07-27 11:50:00,54.45,54.45,54.38,54.39,29800.0,30.1263,30.1263,30.0876,30.0931,29800.0
2005-07-27 11:55:00,54.38,54.4,54.38,54.4,8300.0,30.0876,30.0987,30.0876,30.0987,8300.0
2005-07-27 12:00:00,54.4,54.45,54.4,54.43,16500.0,30.0987,30.1263,30.0987,30.1153,16500.0
2005-07-27 12:05:00,54.43,54.45,54.39,54.43,16600.0,30.1153,30.1263,30.0931,30.1153,16600.0
2005-07-27 12:10:00,54.42,54.44,54.37,54.4,11400.0,30.1097,30.1208,30.0821,30.0987,11400.0
2005-07-27 12:15:00,54.4,54.43,54.4,54.42,14000.0,30.0987,30.1153,30.0987,30.1097,14000.0
2005-07-27 12:20:00,54.43,54.43,54.41,54.41,10600.0,30.1153,30.1153,30.1042,30.1042,10600.0
2005-07-27 12:25:00,54.41,54.42,54.37,54.37,8400.0,30.1042,30.1097,30.0821,30.0821,8400.0
2005-07-27 12:30:00,54.38,54.4,54.38,54.39,14200.0,30.0876,30.0987,30.0876,30.0931,14200.0
2005-07-27 12:35:00,54.4,54.44,54.37,54.44,22400.0,30.0987,30.1208,30.0821,30.1208,22400.0
2005-07-27 12:40:00,54.44,54.45,54.4,54.41,12300.0,30.1208,30.1263,30.0987,30.1042,12300.0
2005-07-27 12:45:00,54.41,54.46,54.4,54.46,20300.0,30.1042,30.1319,30.0987,30.1319,20300.0
2005-07-27 12:50:00,54.45,54.46,54.43,54.45,64900.0,30.1263,30.1319,30.1153,30.1263,64900.0
2005-07-27 12:55:00,54.44,54.44,54.39,54.4,17300.0,30.1208,30.1208,30.0931,30.0987,17300.0
2005-07-27 13:00:00,54.4,54.44,54.4,54.42,19000.0,30.0987,30.1208,30.0987,30.1097,19000.0
2005-07-27 13:05:00,54.41,54.45,54.38,54.44,83700.0,30.1042,30.1263,30.0876,30.1208,83700.0
2005-07-27 13:10:00,54.45,54.55,54.44,54.53,38100.0,30.1263,30.1816,30.1208,30.1706,38100.0
2005-07-27 13:15:00,54.53,54.55,54.51,54.51,22500.0,30.1706,30.1816,30.1595,30.1595,22500.0
2005-07-27 13:20:00,54.51,54.6,54.51,54.54,23300.0,30.1595,30.2093,30.1595,30.1761,23300.0
2005-07-27 13:25:00,54.55,54.56,54.51,54.53,32800.0,30.1816,30.1872,30.1595,30.1706,32800.0
2005-07-27 13:30:00,54.52,54.59,54.52,54.56,59100.0,30.165,30.2038,30.165,30.1872,59100.0
2005-07-27 13:35:00,54.56,54.63,54.55,54.61,30300.0,30.1872,30.2259,30.1816,30.2148,30300.0
2005-07-27 13:40:00,54.6,54.61,54.59,54.59,43800.0,30.2093,30.2148,30.2038,30.2038,43800.0
2005-07-27 13:45:00,54.59,54.62,54.55,54.61,85700.0,30.2038,30.2204,30.1816,30.2148,85700.0
2005-07-27 13:50:00,54.62,54.67,54.62,54.65,37800.0,30.2204,30.248,30.2204,30.237,37800.0
2005-07-27 13:55:00,54.66,54.66,54.57,54.58,60100.0,30.2425,30.2425,30.1927,30.1982,60100.0
2005-07-27 14:00:00,54.59,54.78,54.59,54.68,110000.0,30.2038,30.3089,30.2038,30.2536,110000.0
2005-07-27 14:05:00,54.67,54.74,54.67,54.73,78500.0,30.248,30.2868,30.248,30.2812,78500.0
2005-07-27 14:10:00,54.74,54.78,54.69,54.77,31200.0,30.2868,30.3089,30.2591,30.3034,31200.0
2005-07-27 14:15:00,54.77,54.81,54.76,54.8,19500.0,30.3034,30.3255,30.2978,30.32,19500.0
2005-07-27 14:20:00,54.83,54.94,54.82,54.82,36300.0,30.3366,30.3974,30.331,30.331,36300.0
2005-07-27 14:25:00,54.86,54.87,54.82,54.87,21300.0,30.3532,30.3587,30.331,30.3587,21300.0
2005-07-27 14:30:00,54.88,54.98,54.87,54.95,42700.0,30.3642,30.4196,30.3587,30.403,42700.0
2005-07-27 14:35:00,54.97,55.1,54.94,55.06,57000.0,30.414,30.486,30.3974,30.4638,57000.0
2005-07-27 14:40:00,55.05,55.09,55.03,55.09,42800.0,30.4583,30.4804,30.4472,30.4804,42800.0
2005-07-27 14:45:00,55.09,55.11,54.99,54.99,22200.0,30.4804,30.4915,30.4251,30.4251,22200.0
2005-07-27 14:50:00,54.98,55.14,54.98,55.1,28400.0,30.4196,30.5081,30.4196,30.486,28400.0
2005-07-27 14:55:00,55.08,55.1,55.02,55.05,21300.0,30.4749,30.486,30.4417,30.4583,21300.0
2005-07-27 15:00:00,55.04,55.05,54.96,54.96,35600.0,30.4528,30.4583,30.4085,30.4085,35600.0
2005-07-27 15:05:00,54.97,55.0,54.96,54.98,50600.0,30.414,30.4306,30.4085,30.4196,50600.0
2005-07-27 15:10:00,54.98,54.98,54.92,54.93,35900.0,30.4196,30.4196,30.3864,30.3919,35900.0
2005-07-27 15:15:00,54.93,54.99,54.93,54.99,19900.0,30.3919,30.4251,30.3919,30.4251,19900.0
2005-07-27 15:20:00,54.99,55.01,54.97,55.01,24400.0,30.4251,30.4362,30.414,30.4362,24400.0
2005-07-27 15:25:00,55.01,55.03,54.99,55.0,35100.0,30.4362,30.4472,30.4251,30.4306,35100.0
2005-07-27 15:30:00,55.0,55.05,55.0,55.02,33700.0,30.4306,30.4583,30.4306,30.4417,33700.0
2005-07-27 15:35:00,55.02,55.05,54.98,55.02,96900.0,30.4417,30.4583,30.4196,30.4417,96900.0
2005-07-27 15:40:00,55.01,55.02,54.98,54.99,62400.0,30.4362,30.4417,30.4196,30.4251,62400.0
2005-07-27 15:45:00,54.98,55.01,54.93,54.97,63000.0,30.4196,30.4362,30.3919,30.414,63000.0
2005-07-27 15:50:00,54.97,54.97,54.93,54.96,67200.0,30.414,30.414,30.3919,30.4085,67200.0
2005-07-27 15:55:00,54.96,54.96,54.93,54.94,60600.0,30.4085,30.4085,30.3919,30.3974,60600.0
2005-07-28 09:30:00,55.35,55.45,55.29,55.34,85500.0,30.6243,30.6796,30.5911,30.6187,85500.0
2005-07-28 09:35:00,55.34,55.47,55.34,55.34,36800.0,30.6187,30.6907,30.6187,30.6187,36800.0
2005-07-28 09:40:00,55.35,55.42,55.23,55.23,36200.0,30.6243,30.663,30.5579,30.5579,36200.0
2005-07-28 09:45:00,55.24,55.34,55.22,55.31,41600.0,30.5634,30.6187,30.5523,30.6021,41600.0
2005-07-28 09:50:00,55.31,55.41,55.31,55.39,43400.0,30.6021,30.6575,30.6021,30.6464,43400.0
2005-07-28 09:55:00,55.38,55.4,55.32,55.33,21800.0,30.6409,30.6519,30.6077,30.6132,21800.0
2005-07-28 10:00:00,55.32,55.38,55.31,55.34,35600.0,30.6077,30.6409,30.6021,30.6187,35600.0
2005-07-28 10:05:00,55.35,55.37,55.25,55.25,60200.0,30.6243,30.6353,30.5689,30.5689,60200.0
2005-07-28 10:10:00,55.26,55.28,55.22,55.22,30900.0,30.5745,30.5855,30.5523,30.5523,30900.0
2005-07-28 10:15:00,55.22,55.23,55.14,55.16,29300.0,30.5523,30.5579,30.5081,30.5191,29300.0
2005-07-28 10:20:00,55.17,55.17,55.08,55.08,23900.0,30.5247,30.5247,30.4749,30.4749,23900.0
2005-07-28 10:25:00,55.11,55.14,55.08,55.1,16700.0,30.4915,30.5081,30.4749,30.486,16700.0
2005-07-28 10:30:00,55.1,55.13,55.1,55.11,17500.0,30.486,30.5026,30.486,30.4915,17500.0
2005-07-28 10:35:00,55.11,55.2,55.11,55.13,24700.0,30.4915,30.5413,30.4915,30.5026,24700.0
2005-07-28 10:40:00,55.14,55.25,55.14,55.25,23300.0,30.5081,30.5689,30.5081,30.5689,23300.0
2005-07-28 10:45:00,55.24,55.24,54.98,55.0,59200.0,30.5634,30.5634,30.4196,30.4306,59200.0
2005-07-28 10:50:00,55.0,55.13,55.0,55.1,19200.0,30.4306,30.5026,30.4306,30.486,19200.0
2005-07-28 10:55:00,55.1,55.14,55.1,55.14,12600.0,30.486,30.5081,30.486,30.5081,12600.0
2005-07-28 11:00:00,55.13,55.24,55.13,55.22,32700.0,30.5026,30.5634,30.5026,30.5523,32700.0
2005-07-28 11:05:00,55.22,55.26,55.22,55.25,16600.0,30.5523,30.5745,30.5523,30.5689,16600.0
2005-07-28 11:10:00,55.26,55.29,55.25,55.28,33900.0,30.5745,30.5911,30.5689,30.5855,33900.0
2005-07-28 11:15:00,55.28,55.31,55.28,55.31,38800.0,30.5855,30.6021,30.5855,30.6021,38800.0
2005-07-28 11:20:00,55.32,55.6,55.32,55.51,83600.0,30.6077,30.7626,30.6077,30.7128,83600.0
2005-07-28 11:25:00,55.51,55.52,55.42,55.46,40700.0,30.7128,30.7183,30.663,30.6851,40700.0
2005-07-28 11:30:00,55.45,55.54,55.45,55.49,43000.0,30.6796,30.7294,30.6796,30.7017,43000.0
2005-07-28 11:35:00,55.48,55.48,55.37,55.42,35000.0,30.6962,30.6962,30.6353,30.663,35000.0
2005-07-28 11:40:00,55.42,55.57,55.42,55.55,46100.0,30.663,30.746,30.663,30.7349,46100.0
2005-07-28 11:45:00,55.55,55.63,55.53,55.62,40300.0,30.7349,30.7792,30.7239,30.7737,40300.0
2005-07-28 11:50:00,55.62,55.63,55.5,55.58,44400.0,30.7737,30.7792,30.7073,30.7515,44400.0
2005-07-28 11:55:00,55.58,55.6,55.55,55.56,57800.0,30.7515,30.7626,30.7349,30.7405,57800.0
2005-07-28 12:00:00,55.57,55.62,55.56,55.59,65200.0,30.746,30.7737,30.7405,30.7571,65200.0
2005-07-28 12:05:00,55.59,55.6,55.58,55.59,16100.0,30.7571,30.7626,30.7515,30.7571,16100.0
2005-07-28 12:10:00,55.6,55.67,55.59,55.63,49900.0,30.7626,30.8013,30.7571,30.7792,49900.0
2005-07-28 12:15:00,55.64,55.66,55.59,55.66,23500.0,30.7847,30.7958,30.7571,30.7958,23500.0
2005-07-28 12:20:00,55.67,55.67,55.54,55.6,34100.0,30.8013,30.8013,30.7294,30.7626,34100.0
2005-07-28 12:25:00,55.6,55.64,55.6,55.63,10300.0,30.7626,30.7847,30.7626,30.7792,10300.0
2005-07-28 12:30:00,55.64,55.68,55.61,55.61,21000.0,30.7847,30.8069,30.7681,30.7681,21000.0
2005-07-28 12:35:00,55.61,55.61,55.58,55.58,5500.0,30.7681,30.7681,30.7515,30.7515,5500.0
2005-07-28 12:40:00,55.58,55.58,55.5,55.5,48000.0,30.7515,30.7515,30.7073,30.7073,48000.0
2005-07-28 12:45:00,55.5,55.5,55.44,55.45,54000.0,30.7073,30.7073,30.6741,30.6796,54000.0
2005-07-28 12:50:00,55.45,55.46,55.45,55.45,13400.0,30.6796,30.6851,30.6796,30.6796,13400.0
2005-07-28 12:55:00,55.45,55.5,55.45,55.46,30700.0,30.6796,30.7073,30.6796,30.6851,30700.0
2005-07-28 13:00:00,55.47,55.5,55.46,55.5,47500.0,30.6907,30.7073,30.6851,30.7073,47500.0
2005-07-28 13:05:00,55.5,55.56,55.5,55.55,18600.0,30.7073,30.7405,30.7073,30.7349,18600.0
2005-07-28 13:10:00,55.56,55.56,55.51,55.52,14300.0,30.7405,30.7405,30.7128,30.7183,14300.0
2005-07-28 13:15:00,55.52,55.52,55.46,55.46,13500.0,30.7183,30.7183,30.6851,30.6851,13500.0
2005-07-28 13:20:00,55.46,55.46,55.42,55.43,13000.0,30.6851,30.6851,30.663,30.6685,13000.0
2005-07-28 13:25:00,55.43,55.47,55.43,55.45,21900.0,30.6685,30.6907,30.6685,30.6796,21900.0
2005-07-28 13:30:00,55.45,55.54,55.44,55.52,35600.0,30.6796,30.7294,30.6741,30.7183,35600.0
2005-07-28 13:35:00,55.51,55.6,55.51,55.59,19500.0,30.7128,30.7626,30.7128,30.7571,19500.0
2005-07-28 13:40:00,55.6,55.65,55.6,55.64,12400.0,30.7626,30.7903,30.7626,30.7847,12400.0
2005-07-28 13:45:00,55.65,55.68,55.65,55.66,49100.0,30.7903,30.8069,30.7903,30.7958,49100.0
2005-07-28 13:50:00,55.65,55.67,55.59,55.6,42800.0,30.7903,30.8013,30.7571,30.7626,42800.0
2005-07-28 13:55:00,55.6,55.61,55.59,55.61,16200.0,30.7626,30.7681,30.7571,30.7681,16200.0
2005-07-28 14:00:00,55.6,55.64,55.58,55.58,23500.0,30.7626,30.7847,30.7515,30.7515,23500.0
2005-07-28 14:05:00,55.59,55.59,55.48,55.49,19700.0,30.7571,30.7571,30.6962,30.7017,19700.0
2005-07-28 14:10:00,55.49,55.52,55.45,55.48,34900.0,30.7017,30.7183,30.6796,30.6962,34900.0
2005-07-28 14:15:00,55.49,55.52,55.42,55.42,24500.0,30.7017,30.7183,30.663,30.663,24500.0
2005-07-28 14:20:00,55.42,55.47,55.41,55.47,46900.0,30.663,30.6907,30.6575,30.6907,46900.0
2005-07-28 14:25:00,55.47,55.54,55.47,55.5,74800.0,30.6907,30.7294,30.6907,30.7073,74800.0
2005-07-28 14:30:00,55.51,55.53,55.51,55.53,9500.0,30.7128,30.7239,30.7128,30.7239,9500.0
2005-07-28 14:35:00,55.53,55.61,55.52,55.54,54800.0,30.7239,30.7681,30.7183,30.7294,54800.0
2005-07-28 14:40:00,55.55,55.57,55.52,55.57,26000.0,30.7349,30.746,30.7183,30.746,26000.0
2005-07-28 14:45:00,55.57,55.63,55.57,55.59,19600.0,30.746,30.7792,30.746,30.7571,19600.0
2005-07-28 14:50:00,55.59,55.78,55.59,55.59,37900.0,30.7571,30.8622,30.7571,30.7571,37900.0
2005-07-28 14:55:00,55.59,55.63,55.58,55.59,36500.0,30.7571,30.7792,30.7515,30.7571,36500.0
2005-07-28 15:00:00,55.59,55.62,55.56,55.61,18000.0,30.7571,30.7737,30.7405,30.7681,18000.0
2005-07-28 15:05:00,55.6,55.6,55.58,55.59,16900.0,30.7626,30.7626,30.7515,30.7571,16900.0
2005-07-28 15:10:00,55.58,55.59,55.5,55.53,64300.0,30.7515,30.7571,30.7073,30.7239,64300.0
2005-07-28 15:15:00,55.52,55.59,55.51,55.58,28000.0,30.7183,30.7571,30.7128,30.7515,28000.0
2005-07-28 15:20:00,55.57,55.57,55.51,55.51,23300.0,30.746,30.746,30.7128,30.7128,23300.0
2005-07-28 15:25:00,55.51,55.56,55.5,55.52,31900.0,30.7128,30.7405,30.7073,30.7183,31900.0
2005-07-28 15:30:00,55.51,55.53,55.5,55.5,30100.0,30.7128,30.7239,30.7073,30.7073,30100.0
2005-07-28 15:35:00,55.51,55.52,55.45,55.46,56500.0,30.7128,30.7183,30.6796,30.6851,56500.0
2005-07-28 15:40:00,55.45,55.48,55.39,55.43,72000.0,30.6796,30.6962,30.6464,30.6685,72000.0
2005-07-28 15:45:00,55.43,55.47,55.41,55.44,38700.0,30.6685,30.6907,30.6575,30.6741,38700.0
2005-07-28 15:50:00,55.43,55.53,55.43,55.5,34900.0,30.6685,30.7239,30.6685,30.7073,34900.0
2005-07-28 15:55:00,55.49,55.5,55.42,55.45,99100.0,30.7017,30.7073,30.663,30.6796,99100.0
2005-07-29 09:30:00,55.97,55.98,55.9,55.9,137300.0,30.9673,30.9728,30.9286,30.9286,137300.0
2005-07-29 09:35:00,55.98,55.99,55.9,55.93,97400.0,30.9728,30.9784,30.9286,30.9452,97400.0
2005-07-29 09:40:00,55.92,56.0,55.92,55.98,66200.0,30.9396,30.9839,30.9396,30.9728,66200.0
2005-07-29 09:45:00,55.98,56.3,55.97,56.25,111800.0,30.9728,31.1499,30.9673,31.1222,111800.0
2005-07-29 09:50:00,56.22,56.22,56.15,56.22,99300.0,31.1056,31.1056,31.0669,31.1056,99300.0
2005-07-29 09:55:00,56.22,56.25,56.19,56.19,69500.0,31.1056,31.1222,31.089,31.089,69500.0
2005-07-29 10:00:00,56.19,56.25,56.19,56.2,33100.0,31.089,31.1222,31.089,31.0946,33100.0
2005-07-29 10:05:00,56.18,56.23,56.17,56.21,49500.0,31.0835,31.1112,31.078,31.1001,49500.0
2005-07-29 10:10:00,56.2,56.26,56.2,56.25,51500.0,31.0946,31.1278,31.0946,31.1222,51500.0
2005-07-29 10:15:00,56.25,56.25,56.18,56.25,269600.0,31.1222,31.1222,31.0835,31.1222,269600.0
2005-07-29 10:20:00,56.26,56.45,56.24,56.38,43200.0,31.1278,31.2329,31.1167,31.1942,43200.0
2005-07-29 10:25:00,56.39,56.39,56.25,56.27,64200.0,31.1997,31.1997,31.1222,31.1333,64200.0
2005-07-29 10:30:00,56.26,56.35,56.26,56.31,61100.0,31.1278,31.1776,31.1278,31.1554,61100.0
2005-07-29 10:35:00,56.31,56.34,56.3,56.3,53600.0,31.1554,31.172,31.1499,31.1499,53600.0
2005-07-29 10:40:00,56.3,56.34,56.3,56.31,56600.0,31.1499,31.172,31.1499,31.1554,56600.0
2005-07-29 10:45:00,56.31,56.32,56.3,56.31,18100.0,31.1554,31.161,31.1499,31.1554,18100.0
2005-07-29 10:50:00,56.3,56.35,56.3,56.33,74900.0,31.1499,31.1776,31.1499,31.1665,74900.0
2005-07-29 10:55:00,56.31,56.32,56.3,56.3,21200.0,31.1554,31.161,31.1499,31.1499,21200.0
2005-07-29 11:00:00,56.3,56.32,56.3,56.32,40000.0,31.1499,31.161,31.1499,31.161,40000.0
2005-07-29 11:05:00,56.35,56.38,56.34,56.34,80000.0,31.1776,31.1942,31.172,31.172,80000.0
2005-07-29 11:10:00,56.34,56.36,56.34,56.34,44100.0,31.172,31.1831,31.172,31.172,44100.0
2005-07-29 11:15:00,56.35,56.36,56.31,56.31,62200.0,31.1776,31.1831,31.1554,31.1554,62200.0
2005-07-29 11:20:00,56.31,56.33,56.3,56.31,32100.0,31.1554,31.1665,31.1499,31.1554,32100.0
2005-07-29 11:25:00,56.31,56.35,56.31,56.33,119700.0,31.1554,31.1776,31.1554,31.1665,119700.0
2005-07-29 11:30:00,56.32,56.35,56.32,56.34,35700.0,31.161,31.1776,31.161,31.172,35700.0
2005-07-29 11:35:00,56.34,56.34,56.31,56.31,47600.0,31.172,31.172,31.1554,31.1554,47600.0
2005-07-29 11:40:00,56.31,56.33,56.3,56.31,65800.0,31.1554,31.1665,31.1499,31.1554,65800.0
2005-07-29 11:45:00,56.32,56.35,56.27,56.32,141700.0,31.161,31.1776,31.1333,31.161,141700.0
2005-07-29 11:50:00,56.31,56.34,56.3,56.32,102100.0,31.1554,31.172,31.1499,31.161,102100.0
2005-07-29 11:55:00,56.31,56.35,56.31,56.32,49900.0,31.1554,31.1776,31.1554,31.161,49900.0
2005-07-29 12:00:00,56.32,56.32,56.25,56.25,40500.0,31.161,31.161,31.1222,31.1222,40500.0
2005-07-29 12:05:00,56.25,56.27,56.25,56.26,24100.0,31.1222,31.1333,31.1222,31.1278,24100.0
2005-07-29 12:10:00,56.26,56.26,56.25,56.25,28500.0,31.1278,31.1278,31.1222,31.1222,28500.0
2005-07-29 12:15:00,56.25,56.26,56.25,56.25,26100.0,31.1222,31.1278,31.1222,31.1222,26100.0
2005-07-29 12:20:00,56.25,56.27,56.25,56.26,32600.0,31.1222,31.1333,31.1222,31.1278,32600.0
2005-07-29 12:25:00,56.25,56.28,56.24,56.27,43100.0,31.1222,31.1388,31.1167,31.1333,43100.0
2005-07-29 12:30:00,56.26,56.26,56.24,56.25,33500.0,31.1278,31.1278,31.1167,31.1222,33500.0
2005-07-29 12:35:00,56.25,56.27,56.25,56.26,25900.0,31.1222,31.1333,31.1222,31.1278,25900.0
2005-07-29 12:40:00,56.27,56.28,56.25,56.27,46800.0,31.1333,31.1388,31.1222,31.1333,46800.0
2005-07-29 12:45:00,56.28,56.29,56.26,56.27,130900.0,31.1388,31.1444,31.1278,31.1333,130900.0
2005-07-29 12:50:00,56.26,56.31,56.26,56.3,276800.0,31.1278,31.1554,31.1278,31.1499,276800.0
2005-07-29 12:55:00,56.3,56.32,56.28,56.32,54600.0,31.1499,31.161,31.1388,31.161,54600.0
2005-07-29 13:00:00,56.32,56.32,56.29,56.29,3600.0,31.161,31.161,31.1444,31.1444,3600.0
2005-07-29 13:05:00,56.29,56.31,56.28,56.3,21500.0,31.1444,31.1554,31.1388,31.1499,21500.0
2005-07-29 13:10:00,56.29,56.32,56.29,56.31,37500.0,31.1444,31.161,31.1444,31.1554,37500.0
2005-07-29 13:15:00,56.3,56.32,56.29,56.29,43100.0,31.1499,31.161,31.1444,31.1444,43100.0
2005-07-29 13:20:00,56.3,56.3,56.28,56.3,11500.0,31.1499,31.1499,31.1388,31.1499,11500.0
2005-07-29 13:25:00,56.3,56.32,56.3,56.32,25300.0,31.1499,31.161,31.1499,31.161,25300.0
2005-07-29 13:30:00,56.32,56.36,56.32,56.35,66300.0,31.161,31.1831,31.161,31.1776,66300.0
2005-07-29 13:35:00,56.35,56.36,56.3,56.32,85300.0,31.1776,31.1831,31.1499,31.161,85300.0
2005-07-29 13:40:00,56.31,56.33,56.3,56.33,13500.0,31.1554,31.1665,31.1499,31.1665,13500.0
2005-07-29 13:45:00,56.33,56.36,56.33,56.35,20300.0,31.1665,31.1831,31.1665,31.1776,20300.0
2005-07-29 13:50:00,56.35,56.37,56.35,56.36,23000.0,31.1776,31.1886,31.1776,31.1831,23000.0
2005-07-29 13:55:00,56.36,56.37,56.34,56.35,70000.0,31.1831,31.1886,31.172,31.1776,70000.0
2005-07-29 14:00:00,56.35,56.36,56.32,56.35,46100.0,31.1776,31.1831,31.161,31.1776,46100.0
2005-07-29 14:05:00,56.35,56.4,56.33,56.4,39900.0,31.1776,31.2052,31.1665,31.2052,39900.0
2005-07-29 14:10:00,56.39,56.39,56.35,56.35,21000.0,31.1997,31.1997,31.1776,31.1776,21000.0
2005-07-29 14:15:00,56.35,56.36,56.33,56.34,22500.0,31.1776,31.1831,31.1665,31.172,22500.0
2005-07-29 14:20:00,56.33,56.35,56.33,56.33,33900.0,31.1665,31.1776,31.1665,31.1665,33900.0
2005-07-29 14:25:00,56.34,56.35,56.31,56.31,19800.0,31.172,31.1776,31.1554,31.1554,19800.0
2005-07-29 14:30:00,56.31,56.32,56.31,56.31,11500.0,31.1554,31.161,31.1554,31.1554,11500.0
2005-07-29 14:35:00,56.31,56.32,56.31,56.31,41800.0,31.1554,31.161,31.1554,31.1554,41800.0
2005-07-29 14:40:00,56.31,56.33,56.28,56.29,38200.0,31.1554,31.1665,31.1388,31.1444,38200.0
2005-07-29 14:45:00,56.29,56.31,56.29,56.3,27100.0,31.1444,31.1554,31.1444,31.1499,27100.0
2005-07-29 14:50:00,56.3,56.51,56.3,56.5,95600.0,31.1499,31.2661,31.1499,31.2606,95600.0
2005-07-29 14:55:00,56.48,56.5,56.42,56.45,51800.0,31.2495,31.2606,31.2163,31.2329,51800.0
2005-07-29 15:00:00,56.43,56.43,56.36,56.37,42300.0,31.2218,31.2218,31.1831,31.1886,42300.0
2005-07-29 15:05:00,56.38,56.4,56.36,56.36,54400.0,31.1942,31.2052,31.1831,31.1831,54400.0
2005-07-29 15:10:00,56.4,56.4,56.35,56.35,51100.0,31.2052,31.2052,31.1776,31.1776,51100.0
2005-07-29 15:15:00,56.35,56.39,56.35,56.35,76900.0,31.1776,31.1997,31.1776,31.1776,76900.0
2005-07-29 15:20:00,56.37,56.39,56.25,56.25,79800.0,31.1886,31.1997,31.1222,31.1222,79800.0
2005-07-29 15:25:00,56.25,56.26,56.21,56.22,54500.0,31.1222,31.1278,31.1001,31.1056,54500.0
2005-07-29 15:30:00,56.23,56.31,56.21,56.31,104000.0,31.1112,31.1554,31.1001,31.1554,104000.0
2005-07-29 15:35:00,56.31,56.37,56.3,56.37,58100.0,31.1554,31.1886,31.1499,31.1886,58100.0
2005-07-29 15:40:00,56.37,56.37,56.29,56.29,102500.0,31.1886,31.1886,31.1444,31.1444,102500.0
2005-07-29 15:45:00,56.29,56.35,56.27,56.32,148700.0,31.1444,31.1776,31.1333,31.161,148700.0
2005-07-29 15:50:00,56.31,56.4,56.3,56.34,132400.0,31.1554,31.2052,31.1499,31.172,132400.0
2005-07-29 15:55:00,56.34,56.34,56.3,56.32,116900.0,31.172,31.172,31.1499,31.161,116900.0
2005-08-01 09:30:00,56.33,56.7,56.33,56.6,81700.0,31.1665,31.3712,31.1665,31.3159,81700.0
2005-08-01 09:35:00,56.61,56.62,56.35,56.37,48300.0,31.3214,31.3269,31.1776,31.1886,48300.0
2005-08-01 09:40:00,56.38,56.41,56.3,56.39,50200.0,31.1942,31.2108,31.1499,31.1997,50200.0
2005-08-01 09:45:00,56.38,56.65,56.37,56.58,49400.0,31.1942,31.3435,31.1886,31.3048,49400.0
2005-08-01 09:50:00,56.59,56.64,56.55,56.64,60500.0,31.3103,31.338,31.2882,31.338,60500.0
2005-08-01 09:55:00,56.62,56.78,56.59,56.67,59400.0,31.3269,31.4155,31.3103,31.3546,59400.0
2005-08-01 10:00:00,56.66,56.99,56.6,56.82,66600.0,31.3491,31.5317,31.3159,31.4376,66600.0
2005-08-01 10:05:00,56.9,57.0,56.82,57.0,104900.0,31.4819,31.5372,31.4376,31.5372,104900.0
2005-08-01 10:10:00,56.95,57.0,56.86,56.86,76400.0,31.5095,31.5372,31.4597,31.4597,76400.0
2005-08-01 10:15:00,56.86,56.9,56.83,56.83,77300.0,31.4597,31.4819,31.4431,31.4431,77300.0
2005-08-01 10:20:00,56.82,56.86,56.75,56.79,103200.0,31.4376,31.4597,31.3989,31.421,103200.0
2005-08-01 10:25:00,56.79,56.86,56.76,56.86,33700.0,31.421,31.4597,31.4044,31.4597,33700.0
2005-08-01 10:30:00,56.85,56.86,56.79,56.81,42400.0,31.4542,31.4597,31.421,31.4321,42400.0
2005-08-01 10:35:00,56.81,56.82,56.75,56.76,47900.0,31.4321,31.4376,31.3989,31.4044,47900.0
2005-08-01 10:40:00,56.75,56.79,56.74,56.78,38800.0,31.3989,31.421,31.3933,31.4155,38800.0
2005-08-01 10:45:00,56.78,56.79,56.71,56.71,44500.0,31.4155,31.421,31.3767,31.3767,44500.0
2005-08-01 10:50:00,56.71,56.73,56.64,56.65,88000.0,31.3767,31.3878,31.338,31.3435,88000.0
2005-08-01 10:55:00,56.65,56.65,56.57,56.6,55300.0,31.3435,31.3435,31.2993,31.3159,55300.0
2005-08-01 11:00:00,56.61,56.68,56.61,56.66,64000.0,31.3214,31.3601,31.3214,31.3491,64000.0
2005-08-01 11:05:00,56.66,56.67,56.61,56.63,26300.0,31.3491,31.3546,31.3214,31.3325,26300.0
2005-08-01 11:10:00,56.62,56.67,56.62,56.65,47900.0,31.3269,31.3546,31.3269,31.3435,47900.0
2005-08-01 11:15:00,56.66,56.72,56.66,56.69,66300.0,31.3491,31.3823,31.3491,31.3657,66300.0
2005-08-01 11:20:00,56.7,56.71,56.66,56.67,48500.0,31.3712,31.3767,31.3491,31.3546,48500.0
2005-08-01 11:25:00,56.67,56.68,56.64,56.66,48200.0,31.3546,31.3601,31.338,31.3491,48200.0
2005-08-01 11:30:00,56.66,56.68,56.6,56.6,23700.0,31.3491,31.3601,31.3159,31.3159,23700.0
2005-08-01 11:35:00,56.61,56.61,56.56,56.56,21800.0,31.3214,31.3214,31.2937,31.2937,21800.0
2005-08-01 11:40:00,56.57,56.58,56.54,56.55,77900.0,31.2993,31.3048,31.2827,31.2882,77900.0
2005-08-01 11:45:00,56.56,56.56,56.53,56.53,20800.0,31.2937,31.2937,31.2771,31.2771,20800.0
2005-08-01 11:50:00,56.54,56.54,56.5,56.5,42600.0,31.2827,31.2827,31.2606,31.2606,42600.0
2005-08-01 11:55:00,56.51,56.52,56.5,56.51,16200.0,31.2661,31.2716,31.2606,31.2661,16200.0
2005-08-01 12:00:00,56.52,56.57,56.51,56.54,51800.0,31.2716,31.2993,31.2661,31.2827,51800.0
2005-08-01 12:05:00,56.53,56.55,56.52,56.52,14300.0,31.2771,31.2882,31.2716,31.2716,14300.0
2005-08-01 12:10:00,56.52,56.55,56.5,56.54,28300.0,31.2716,31.2882,31.2606,31.2827,28300.0
2005-08-01 12:15:00,56.55,56.57,56.53,56.54,17000.0,31.2882,31.2993,31.2771,31.2827,17000.0
2005-08-01 12:20:00,56.52,56.54,56.5,56.53,39500.0,31.2716,31.2827,31.2606,31.2771,39500.0
2005-08-01 12:25:00,56.52,56.54,56.5,56.52,16700.0,31.2716,31.2827,31.2606,31.2716,16700.0
2005-08-01 12:30:00,56.52,56.58,56.52,56.56,34100.0,31.2716,31.3048,31.2716,31.2937,34100.0
2005-08-01 12:35:00,56.55,56.6,56.54,56.58,14600.0,31.2882,31.3159,31.2827,31.3048,14600.0
2005-08-01 12:40:00,56.57,56.62,56.56,56.61,12800.0,31.2993,31.3269,31.2937,31.3214,12800.0
2005-08-01 12:45:00,56.6,56.62,56.59,56.61,12400.0,31.3159,31.3269,31.3103,31.3214,12400.0
2005-08-01 12:50:00,56.61,56.61,56.59,56.59,12400.0,31.3214,31.3214,31.3103,31.3103,12400.0
2005-08-01 12:55:00,56.58,56.62,56.58,56.61,13200.0,31.3048,31.3269,31.3048,31.3214,13200.0
2005-08-01 13:00:00,56.61,56.62,56.6,56.61,14800.0,31.3214,31.3269,31.3159,31.3214,14800.0
2005-08-01 13:05:00,56.6,56.6,56.48,56.51,30600.0,31.3159,31.3159,31.2495,31.2661,30600.0
2005-08-01 13:10:00,56.51,56.56,56.48,56.55,43200.0,31.2661,31.2937,31.2495,31.2882,43200.0
2005-08-01 13:15:00,56.55,56.62,56.55,56.56,86100.0,31.2882,31.3269,31.2882,31.2937,86100.0
2005-08-01 13:20:00,56.57,56.6,56.56,56.57,16300.0,31.2993,31.3159,31.2937,31.2993,16300.0
2005-08-01 13:25:00,56.58,56.6,56.53,56.56,13400.0,31.3048,31.3159,31.2771,31.2937,13400.0
2005-08-01 13:30:00,56.57,56.61,56.57,56.59,16700.0,31.2993,31.3214,31.2993,31.3103,16700.0
2005-08-01 13:35:00,56.61,56.64,56.58,56.63,14300.0,31.3214,31.338,31.3048,31.3325,14300.0
2005-08-01 13:40:00,56.63,56.65,56.61,56.64,30200.0,31.3325,31.3435,31.3214,31.338,30200.0
2005-08-01 13:45:00,56.64,56.65,56.64,56.64,71600.0,31.338,31.3435,31.338,31.338,71600.0
2005-08-01 13:50:00,56.64,56.68,56.64,56.67,20800.0,31.338,31.3601,31.338,31.3546,20800.0
2005-08-01 13:55:00,56.67,56.72,56.66,56.72,33800.0,31.3546,31.3823,31.3491,31.3823,33800.0
2005-08-01 14:00:00,56.72,56.87,56.72,56.83,32700.0,31.3823,31.4653,31.3823,31.4431,32700.0
2005-08-01 14:05:00,56.84,56.84,56.76,56.77,34600.0,31.4487,31.4487,31.4044,31.4099,34600.0
2005-08-01 14:10:00,56.78,56.85,56.73,56.77,67300.0,31.4155,31.4542,31.3878,31.4099,67300.0
2005-08-01 14:15:00,56.77,56.89,56.77,56.83,21500.0,31.4099,31.4763,31.4099,31.4431,21500.0
2005-08-01 14:20:00,56.81,56.82,56.73,56.76,28100.0,31.4321,31.4376,31.3878,31.4044,28100.0
2005-08-01 14:25:00,56.76,56.8,56.75,56.76,20300.0,31.4044,31.4265,31.3989,31.4044,20300.0
2005-08-01 14:30:00,56.76,56.83,56.75,56.83,41300.0,31.4044,31.4431,31.3989,31.4431,41300.0
2005-08-01 14:35:00,56.83,56.87,56.78,56.78,75500.0,31.4431,31.4653,31.4155,31.4155,75500.0
2005-08-01 14:40:00,56.79,56.8,56.73,56.76,94800.0,31.421,31.4265,31.3878,31.4044,94800.0
2005-08-01 14:45:00,56.75,56.77,56.75,56.76,21800.0,31.3989,31.4099,31.3989,31.4044,21800.0
2005-08-01 14:50:00,56.75,56.76,56.75,56.75,38600.0,31.3989,31.4044,31.3989,31.3989,38600.0
2005-08-01 14:55:00,56.75,56.75,56.61,56.62,51500.0,31.3989,31.3989,31.3214,31.3269,51500.0
2005-08-01 15:00:00,56.62,56.65,56.62,56.62,11700.0,31.3269,31.3435,31.3269,31.3269,11700.0
2005-08-01 15:05:00,56.62,56.64,56.57,56.58,37000.0,31.3269,31.338,31.2993,31.3048,37000.0
2005-08-01 15:10:00,56.59,56.6,56.54,56.54,19000.0,31.3103,31.3159,31.2827,31.2827,19000.0
2005-08-01 15:15:00,56.54,56.58,56.54,56.58,28100.0,31.2827,31.3048,31.2827,31.3048,28100.0
2005-08-01 15:20:00,56.58,56.63,56.58,56.62,34300.0,31.3048,31.3325,31.3048,31.3269,34300.0
2005-08-01 15:25:00,56.62,56.64,56.62,56.62,37000.0,31.3269,31.338,31.3269,31.3269,37000.0
2005-08-01 15:30:00,56.61,56.78,56.6,56.74,93500.0,31.3214,31.4155,31.3159,31.3933,93500.0
2005-08-01 15:35:00,56.74,56.74,56.66,56.71,78900.0,31.3933,31.3933,31.3491,31.3767,78900.0
2005-08-01 15:40:00,56.71,56.75,56.69,56.72,108200.0,31.3767,31.3989,31.3657,31.3823,108200.0
2005-08-01 15:45:00,56.71,56.72,56.65,56.67,78200.0,31.3767,31.3823,31.3435,31.3546,78200.0
2005-08-01 15:50:00,56.67,56.7,56.61,56.7,344200.0,31.3546,31.3712,31.3214,31.3712,344200.0
2005-08-01 15:55:00,56.67,56.76,56.66,56.7,340400.0,31.3546,31.4044,31.3491,31.3712,340400.0
2005-08-02 09:30:00,55.56,55.56,55.56,55.56,0.0,30.7405,30.7405,30.7405,30.7405,0.0
2005-08-02 09:35:00,56.2,56.2,55.7,55.8,345300.0,31.0946,31.0946,30.8179,30.8733,345300.0
2005-08-02 09:40:00,55.84,55.95,55.75,55.9,280900.0,30.8954,30.9562,30.8456,30.9286,280900.0
2005-08-02 09:45:00,55.9,55.93,55.85,55.87,167500.0,30.9286,30.9452,30.9009,30.912,167500.0
2005-08-02 09:50:00,55.87,55.91,55.86,55.9,306200.0,30.912,30.9341,30.9064,30.9286,306200.0
2005-08-02 09:55:00,55.88,55.9,55.8,55.84,107800.0,30.9175,30.9286,30.8733,30.8954,107800.0
2005-08-02 10:00:00,55.85,55.85,55.75,55.75,155800.0,30.9009,30.9009,30.8456,30.8456,155800.0
2005-08-02 10:05:00,55.8,55.84,55.79,55.82,297500.0,30.8733,30.8954,30.8677,30.8843,297500.0
2005-08-02 10:10:00,55.84,56.02,55.84,55.91,67200.0,30.8954,30.995,30.8954,30.9341,67200.0
2005-08-02 10:15:00,55.92,55.96,55.9,55.93,61400.0,30.9396,30.9618,30.9286,30.9452,61400.0
2005-08-02 10:20:00,55.95,55.96,55.93,55.95,106400.0,30.9562,30.9618,30.9452,30.9562,106400.0
2005-08-02 10:25:00,55.95,56.0,55.92,55.95,235400.0,30.9562,30.9839,30.9396,30.9562,235400.0
2005-08-02 10:30:00,55.95,55.96,55.9,55.9,143800.0,30.9562,30.9618,30.9286,30.9286,143800.0
2005-08-02 10:35:00,55.9,55.96,55.9,55.94,43300.0,30.9286,30.9618,30.9286,30.9507,43300.0
2005-08-02 10:40:00,55.95,56.0,55.92,55.94,44000.0,30.9562,30.9839,30.9396,30.9507,44000.0
2005-08-02 10:45:00,55.93,55.96,55.9,55.9,212500.0,30.9452,30.9618,30.9286,30.9286,212500.0
2005-08-02 10:50:00,55.91,55.91,55.84,55.87,80000.0,30.9341,30.9341,30.8954,30.912,80000.0
2005-08-02 10:55:00,55.87,55.89,55.85,55.86,31600.0,30.912,30.923,30.9009,30.9064,31600.0
2005-08-02 11:00:00,55.88,55.89,55.84,55.86,49100.0,30.9175,30.923,30.8954,30.9064,49100.0
2005-08-02 11:05:00,55.85,55.87,55.84,55.86,34700.0,30.9009,30.912,30.8954,30.9064,34700.0
2005-08-02 11:10:00,55.87,55.94,55.85,55.93,49800.0,30.912,30.9507,30.9009,30.9452,49800.0
2005-08-02 11:15:00,55.91,56.0,55.9,56.0,55800.0,30.9341,30.9839,30.9286,30.9839,55800.0
2005-08-02 11:20:00,56.0,56.16,56.0,56.06,133100.0,30.9839,31.0724,30.9839,31.0171,133100.0
2005-08-02 11:25:00,56.08,56.08,55.95,55.96,208500.0,31.0282,31.0282,30.9562,30.9618,208500.0
2005-08-02 11:30:00,55.96,56.0,55.92,56.0,141700.0,30.9618,30.9839,30.9396,30.9839,141700.0
2005-08-02 11:35:00,56.0,56.15,56.0,56.09,83000.0,30.9839,31.0669,30.9839,31.0337,83000.0
2005-08-02 11:40:00,56.08,56.28,56.07,56.25,57700.0,31.0282,31.1388,31.0226,31.1222,57700.0
2005-08-02 11:45:00,56.26,56.27,56.11,56.12,47000.0,31.1278,31.1333,31.0448,31.0503,47000.0
2005-08-02 11:50:00,56.11,56.16,56.05,56.1,44700.0,31.0448,31.0724,31.0116,31.0392,44700.0
2005-08-02 11:55:00,56.1,56.1,56.02,56.02,21100.0,31.0392,31.0392,30.995,30.995,21100.0
2005-08-02 12:00:00,56.02,56.05,56.01,56.04,69100.0,30.995,31.0116,30.9894,31.006,69100.0
2005-08-02 12:05:00,56.04,56.09,56.04,56.05,69100.0,31.006,31.0337,31.006,31.0116,69100.0
2005-08-02 12:10:00,56.04,56.05,56.02,56.04,24000.0,31.006,31.0116,30.995,31.006,24000.0
2005-08-02 12:15:00,56.05,56.07,56.0,56.06,172700.0,31.0116,31.0226,30.9839,31.0171,172700.0
2005-08-02 12:20:00,56.07,56.18,56.04,56.04,35200.0,31.0226,31.0835,31.006,31.006,35200.0
2005-08-02 12:25:00,56.05,56.06,56.03,56.03,41300.0,31.0116,31.0171,31.0005,31.0005,41300.0
2005-08-02 12:30:00,56.04,56.04,56.02,56.02,11900.0,31.006,31.006,30.995,30.995,11900.0
2005-08-02 12:35:00,56.02,56.04,55.99,56.04,25500.0,30.995,31.006,30.9784,31.006,25500.0
2005-08-02 12:40:00,56.04,56.05,56.0,56.02,16200.0,31.006,31.0116,30.9839,30.995,16200.0
2005-08-02 12:45:00,56.05,56.05,55.95,55.95,38500.0,31.0116,31.0116,30.9562,30.9562,38500.0
2005-08-02 12:50:00,55.94,56.0,55.84,55.86,60400.0,30.9507,30.9839,30.8954,30.9064,60400.0
2005-08-02 12:55:00,55.88,55.94,55.86,55.92,20200.0,30.9175,30.9507,30.9064,30.9396,20200.0
2005-08-02 13:00:00,55.92,55.94,55.82,55.82,41200.0,30.9396,30.9507,30.8843,30.8843,41200.0
2005-08-02 13:05:00,55.82,55.87,55.8,55.87,78800.0,30.8843,30.912,30.8733,30.912,78800.0
2005-08-02 13:10:00,55.88,55.89,55.83,55.83,18700.0,30.9175,30.923,30.8899,30.8899,18700.0
2005-08-02 13:15:00,55.83,55.88,55.82,55.86,23200.0,30.8899,30.9175,30.8843,30.9064,23200.0
2005-08-02 13:20:00,55.87,56.02,55.86,56.02,67800.0,30.912,30.995,30.9064,30.995,67800.0
2005-08-02 13:25:00,56.02,56.02,55.98,55.98,16800.0,30.995,30.995,30.9728,30.9728,16800.0
2005-08-02 13:30:00,55.97,56.0,55.92,55.92,62500.0,30.9673,30.9839,30.9396,30.9396,62500.0
2005-08-02 13:35:00,55.91,55.93,55.9,55.91,30900.0,30.9341,30.9452,30.9286,30.9341,30900.0
2005-08-02 13:40:00,55.92,55.99,55.92,55.93,18600.0,30.9396,30.9784,30.9396,30.9452,18600.0
2005-08-02 13:45:00,55.92,55.99,55.91,55.99,54600.0,30.9396,30.9784,30.9341,30.9784,54600.0
2005-08-02 13:50:00,55.99,55.99,55.93,55.95,53300.0,30.9784,30.9784,30.9452,30.9562,53300.0
2005-08-02 13:55:00,55.95,55.97,55.93,55.97,48400.0,30.9562,30.9673,30.9452,30.9673,48400.0
2005-08-02 14:00:00,55.98,56.0,55.91,55.96,78400.0,30.9728,30.9839,30.9341,30.9618,78400.0
2005-08-02 14:05:00,55.93,55.96,55.85,55.87,43700.0,30.9452,30.9618,30.9009,30.912,43700.0
2005-08-02 14:10:00,55.87,55.94,55.87,55.93,70400.0,30.912,30.9507,30.912,30.9452,70400.0
2005-08-02 14:15:00,55.93,55.94,55.91,55.92,50000.0,30.9452,30.9507,30.9341,30.9396,50000.0
2005-08-02 14:20:00,55.92,55.97,55.9,55.91,64900.0,30.9396,30.9673,30.9286,30.9341,64900.0
2005-08-02 14:25:00,55.91,55.92,55.85,55.9,57800.0,30.9341,30.9396,30.9009,30.9286,57800.0
2005-08-02 14:30:00,55.9,55.91,55.87,55.88,61300.0,30.9286,30.9341,30.912,30.9175,61300.0
2005-08-02 14:35:00,55.88,55.92,55.86,55.87,84600.0,30.9175,30.9396,30.9064,30.912,84600.0
2005-08-02 14:40:00,55.88,55.89,55.82,55.86,47000.0,30.9175,30.923,30.8843,30.9064,47000.0
2005-08-02 14:45:00,55.85,55.9,55.79,55.79,60000.0,30.9009,30.9286,30.8677,30.8677,60000.0
2005-08-02 14:50:00,55.79,55.82,55.78,55.81,43400.0,30.8677,30.8843,30.8622,30.8788,43400.0
2005-08-02 14:55:00,55.8,55.81,55.77,55.78,72000.0,30.8733,30.8788,30.8567,30.8622,72000.0
2005-08-02 15:00:00,55.79,55.81,55.74,55.8,153700.0,30.8677,30.8788,30.8401,30.8733,153700.0
2005-08-02 15:05:00,55.8,55.9,55.8,55.9,43400.0,30.8733,30.9286,30.8733,30.9286,43400.0
2005-08-02 15:10:00,55.9,55.91,55.83,55.86,79600.0,30.9286,30.9341,30.8899,30.9064,79600.0
2005-08-02 15:15:00,55.86,55.9,55.86,55.87,58200.0,30.9064,30.9286,30.9064,30.912,58200.0
2005-08-02 15:20:00,55.87,55.89,55.83,55.85,36100.0,30.912,30.923,30.8899,30.9009,36100.0
2005-08-02 15:25:00,55.83,55.88,55.82,55.88,58500.0,30.8899,30.9175,30.8843,30.9175,58500.0
2005-08-02 15:30:00,55.88,55.95,55.87,55.93,65300.0,30.9175,30.9562,30.912,30.9452,65300.0
2005-08-02 15:35:00,55.93,55.98,55.93,55.96,82800.0,30.9452,30.9728,30.9452,30.9618,82800.0
2005-08-02 15:40:00,55.97,56.02,55.96,56.0,64500.0,30.9673,30.995,30.9618,30.9839,64500.0
2005-08-02 15:45:00,56.0,56.06,56.0,56.05,66400.0,30.9839,31.0171,30.9839,31.0116,66400.0
2005-08-02 15:50:00,56.08,56.26,56.04,56.15,276700.0,31.0282,31.1278,31.006,31.0669,276700.0
2005-08-02 15:55:00,56.15,56.15,56.04,56.06,131300.0,31.0669,31.0669,31.006,31.0171,131300.0
2005-08-03 09:30:00,55.55,55.75,55.55,55.61,131800.0,30.7349,30.8456,30.7349,30.7681,131800.0
2005-08-03 09:35:00,55.6,55.73,55.59,55.64,80300.0,30.7626,30.8345,30.7571,30.7847,80300.0
2005-08-03 09:40:00,55.65,55.66,55.5,55.5,62600.0,30.7903,30.7958,30.7073,30.7073,62600.0
2005-08-03 09:45:00,55.48,55.55,55.01,55.23,274500.0,30.6962,30.7349,30.4362,30.5579,274500.0
2005-08-03 09:50:00,55.21,55.38,55.2,55.31,141500.0,30.5468,30.6409,30.5413,30.6021,141500.0
2005-08-03 09:55:00,55.31,55.31,55.11,55.14,126300.0,30.6021,30.6021,30.4915,30.5081,126300.0
2005-08-03 10:00:00,55.17,55.17,55.05,55.08,93400.0,30.5247,30.5247,30.4583,30.4749,93400.0
2005-08-03 10:05:00,55.08,55.39,55.07,55.33,178200.0,30.4749,30.6464,30.4694,30.6132,178200.0
2005-08-03 10:10:00,55.35,55.36,55.17,55.2,38200.0,30.6243,30.6298,30.5247,30.5413,38200.0
2005-08-03 10:15:00,55.21,55.23,55.12,55.12,89600.0,30.5468,30.5579,30.497,30.497,89600.0
2005-08-03 10:20:00,55.1,55.13,55.06,55.1,35100.0,30.486,30.5026,30.4638,30.486,35100.0
2005-08-03 10:25:00,55.1,55.14,55.05,55.09,106200.0,30.486,30.5081,30.4583,30.4804,106200.0
2005-08-03 10:30:00,55.08,55.25,55.08,55.16,78300.0,30.4749,30.5689,30.4749,30.5191,78300.0
2005-08-03 10:35:00,55.17,55.18,55.11,55.17,84800.0,30.5247,30.5302,30.4915,30.5247,84800.0
2005-08-03 10:40:00,55.12,55.18,55.11,55.17,42900.0,30.497,30.5302,30.4915,30.5247,42900.0
2005-08-03 10:45:00,55.18,55.21,55.16,55.16,106200.0,30.5302,30.5468,30.5191,30.5191,106200.0
2005-08-03 10:50:00,55.18,55.23,55.15,55.17,138300.0,30.5302,30.5579,30.5136,30.5247,138300.0
2005-08-03 10:55:00,55.17,55.24,55.16,55.22,71100.0,30.5247,30.5634,30.5191,30.5523,71100.0
2005-08-03 11:00:00,55.2,55.21,55.16,55.21,48000.0,30.5413,30.5468,30.5191,30.5468,48000.0
2005-08-03 11:05:00,55.21,55.21,55.09,55.12,60900.0,30.5468,30.5468,30.4804,30.497,60900.0
2005-08-03 11:10:00,55.13,55.16,55.1,55.11,37800.0,30.5026,30.5191,30.486,30.4915,37800.0
2005-08-03 11:15:00,55.11,55.14,55.09,55.09,347600.0,30.4915,30.5081,30.4804,30.4804,347600.0
2005-08-03 11:20:00,55.08,55.08,55.0,55.01,27500.0,30.4749,30.4749,30.4306,30.4362,27500.0
2005-08-03 11:25:00,55.01,55.03,54.95,54.96,45000.0,30.4362,30.4472,30.403,30.4085,45000.0
2005-08-03 11:30:00,54.95,55.0,54.91,54.96,59600.0,30.403,30.4306,30.3808,30.4085,59600.0
2005-08-03 11:35:00,54.97,54.97,54.92,54.94,36000.0,30.414,30.414,30.3864,30.3974,36000.0
2005-08-03 11:40:00,54.94,54.98,54.9,54.96,31000.0,30.3974,30.4196,30.3753,30.4085,31000.0
2005-08-03 11:45:00,54.93,54.93,54.8,54.8,53000.0,30.3919,30.3919,30.32,30.32,53000.0
2005-08-03 11:50:00,54.8,54.83,54.77,54.81,28600.0,30.32,30.3366,30.3034,30.3255,28600.0
2005-08-03 11:55:00,54.8,54.84,54.8,54.83,38600.0,30.32,30.3421,30.32,30.3366,38600.0
2005-08-03 12:00:00,54.82,54.82,54.68,54.69,58200.0,30.331,30.331,30.2536,30.2591,58200.0
2005-08-03 12:05:00,54.68,54.72,54.56,54.7,62600.0,30.2536,30.2757,30.1872,30.2646,62600.0
2005-08-03 12:10:00,54.7,54.85,54.68,54.83,231200.0,30.2646,30.3476,30.2536,30.3366,231200.0
2005-08-03 12:15:00,54.84,54.85,54.79,54.82,45400.0,30.3421,30.3476,30.3144,30.331,45400.0
2005-08-03 12:20:00,54.82,54.94,54.79,54.94,58700.0,30.331,30.3974,30.3144,30.3974,58700.0
2005-08-03 12:25:00,54.95,54.96,54.89,54.91,59700.0,30.403,30.4085,30.3698,30.3808,59700.0
2005-08-03 12:30:00,54.9,54.92,54.87,54.9,57300.0,30.3753,30.3864,30.3587,30.3753,57300.0
2005-08-03 12:35:00,54.9,54.9,54.86,54.87,67800.0,30.3753,30.3753,30.3532,30.3587,67800.0
2005-08-03 12:40:00,54.86,54.96,54.85,54.9,74900.0,30.3532,30.4085,30.3476,30.3753,74900.0
2005-08-03 12:45:00,54.88,54.94,54.87,54.94,132400.0,30.3642,30.3974,30.3587,30.3974,132400.0
2005-08-03 12:50:00,54.92,54.96,54.9,54.94,64300.0,30.3864,30.4085,30.3753,30.3974,64300.0
2005-08-03 12:55:00,54.93,54.95,54.92,54.94,19400.0,30.3919,30.403,30.3864,30.3974,19400.0
2005-08-03 13:00:00,54.93,54.93,54.87,54.88,46700.0,30.3919,30.3919,30.3587,30.3642,46700.0
2005-08-03 13:05:00,54.88,54.88,54.86,54.87,80000.0,30.3642,30.3642,30.3532,30.3587,80000.0
2005-08-03 13:10:00,54.87,54.89,54.86,54.88,18600.0,30.3587,30.3698,30.3532,30.3642,18600.0
2005-08-03 13:15:00,54.87,54.88,54.83,54.83,38900.0,30.3587,30.3642,30.3366,30.3366,38900.0
2005-08-03 13:20:00,54.83,54.85,54.82,54.84,15100.0,30.3366,30.3476,30.331,30.3421,15100.0
2005-08-03 13:25:00,54.85,54.86,54.82,54.85,90900.0,30.3476,30.3532,30.331,30.3476,90900.0
2005-08-03 13:30:00,54.86,54.87,54.85,54.86,36200.0,30.3532,30.3587,30.3476,30.3532,36200.0
2005-08-03 13:35:00,54.86,54.87,54.85,54.85,37900.0,30.3532,30.3587,30.3476,30.3476,37900.0
2005-08-03 13:40:00,54.85,54.85,54.8,54.82,38100.0,30.3476,30.3476,30.32,30.331,38100.0
2005-08-03 13:45:00,54.83,54.83,54.75,54.78,99600.0,30.3366,30.3366,30.2923,30.3089,99600.0
2005-08-03 13:50:00,54.77,54.8,54.65,54.71,62900.0,30.3034,30.32,30.237,30.2702,62900.0
2005-08-03 13:55:00,54.72,54.81,54.7,54.8,36600.0,30.2757,30.3255,30.2646,30.32,36600.0
2005-08-03 14:00:00,54.81,54.81,54.74,54.76,40000.0,30.3255,30.3255,30.2868,30.2978,40000.0
2005-08-03 14:05:00,54.77,54.83,54.73,54.78,45700.0,30.3034,30.3366,30.2812,30.3089,45700.0
2005-08-03 14:10:00,54.79,54.81,54.74,54.78,58100.0,30.3144,30.3255,30.2868,30.3089,58100.0
2005-08-03 14:15:00,54.77,54.79,54.72,54.76,72400.0,30.3034,30.3144,30.2757,30.2978,72400.0
2005-08-03 14:20:00,54.77,54.79,54.75,54.77,29600.0,30.3034,30.3144,30.2923,30.3034,29600.0
2005-08-03 14:25:00,54.77,54.82,54.75,54.78,57000.0,30.3034,30.331,30.2923,30.3089,57000.0
2005-08-03 14:30:00,54.77,54.77,54.73,54.75,56300.0,30.3034,30.3034,30.2812,30.2923,56300.0
2005-08-03 14:35:00,54.74,54.79,54.71,54.72,54400.0,30.2868,30.3144,30.2702,30.2757,54400.0
2005-08-03 14:40:00,54.71,54.74,54.64,54.65,34500.0,30.2702,30.2868,30.2314,30.237,34500.0
2005-08-03 14:45:00,54.67,54.72,54.65,54.68,57000.0,30.248,30.2757,30.237,30.2536,57000.0
2005-08-03 14:50:00,54.71,54.71,54.65,54.69,56500.0,30.2702,30.2702,30.237,30.2591,56500.0
2005-08-03 14:55:00,54.68,54.76,54.68,54.74,52400.0,30.2536,30.2978,30.2536,30.2868,52400.0
2005-08-03 15:00:00,54.75,54.75,54.64,54.68,39900.0,30.2923,30.2923,30.2314,30.2536,39900.0
2005-08-03 15:05:00,54.69,54.75,54.64,54.75,175000.0,30.2591,30.2923,30.2314,30.2923,175000.0
2005-08-03 15:10:00,54.75,54.84,54.75,54.83,48900.0,30.2923,30.3421,30.2923,30.3366,48900.0
2005-08-03 15:15:00,54.82,54.83,54.76,54.81,73500.0,30.331,30.3366,30.2978,30.3255,73500.0
2005-08-03 15:20:00,54.82,54.94,54.82,54.92,65700.0,30.331,30.3974,30.331,30.3864,65700.0
2005-08-03 15:25:00,54.91,54.94,54.85,54.88,98300.0,30.3808,30.3974,30.3476,30.3642,98300.0
2005-08-03 15:30:00,54.88,54.89,54.81,54.87,55900.0,30.3642,30.3698,30.3255,30.3587,55900.0
2005-08-03 15:35:00,54.88,54.88,54.81,54.86,53800.0,30.3642,30.3642,30.3255,30.3532,53800.0
2005-08-03 15:40:00,54.87,54.98,54.87,54.97,132700.0,30.3587,30.4196,30.3587,30.414,132700.0
2005-08-03 15:45:00,54.95,54.96,54.86,54.9,96600.0,30.403,30.4085,30.3532,30.3753,96600.0
2005-08-03 15:50:00,54.89,54.9,54.86,54.9,130300.0,30.3698,30.3753,30.3532,30.3753,130300.0
2005-08-03 15:55:00,54.9,54.96,54.89,54.92,128600.0,30.3753,30.4085,30.3698,30.3864,128600.0
2005-08-04 09:30:00,54.75,54.81,54.7,54.71,109200.0,30.2923,30.3255,30.2646,30.2702,109200.0
2005-08-04 09:35:00,54.71,54.75,54.7,54.7,93900.0,30.2702,30.2923,30.2646,30.2646,93900.0
2005-08-04 09:40:00,54.75,54.84,54.73,54.82,73000.0,30.2923,30.3421,30.2812,30.331,73000.0
2005-08-04 09:45:00,54.8,54.94,54.8,54.85,44600.0,30.32,30.3974,30.32,30.3476,44600.0
2005-08-04 09:50:00,54.83,54.83,54.75,54.79,102900.0,30.3366,30.3366,30.2923,30.3144,102900.0
2005-08-04 09:55:00,54.79,54.8,54.7,54.7,99400.0,30.3144,30.32,30.2646,30.2646,99400.0
2005-08-04 10:00:00,54.71,54.75,54.68,54.7,138900.0,30.2702,30.2923,30.2536,30.2646,138900.0
2005-08-04 10:05:00,54.7,54.7,54.62,54.7,45300.0,30.2646,30.2646,30.2204,30.2646,45300.0
2005-08-04 10:10:00,54.68,54.79,54.68,54.77,50900.0,30.2536,30.3144,30.2536,30.3034,50900.0
2005-08-04 10:15:00,54.77,54.85,54.73,54.75,40000.0,30.3034,30.3476,30.2812,30.2923,40000.0
2005-08-04 10:20:00,54.75,54.77,54.69,54.75,29000.0,30.2923,30.3034,30.2591,30.2923,29000.0
2005-08-04 10:25:00,54.75,54.78,54.72,54.73,40000.0,30.2923,30.3089,30.2757,30.2812,40000.0
2005-08-04 10:30:00,54.74,54.74,54.57,54.64,80900.0,30.2868,30.2868,30.1927,30.2314,80900.0
2005-08-04 10:35:00,54.65,54.67,54.64,54.65,98500.0,30.237,30.248,30.2314,30.237,98500.0
2005-08-04 10:40:00,54.65,54.71,54.64,54.64,98300.0,30.237,30.2702,30.2314,30.2314,98300.0
2005-08-04 10:45:00,54.64,54.64,54.6,54.6,34600.0,30.2314,30.2314,30.2093,30.2093,34600.0
2005-08-04 10:50:00,54.6,54.6,54.5,54.52,77500.0,30.2093,30.2093,30.154,30.165,77500.0
2005-08-04 10:55:00,54.51,54.53,54.39,54.49,80800.0,30.1595,30.1706,30.0931,30.1484,80800.0
2005-08-04 11:00:00,54.49,54.51,54.48,54.48,128900.0,30.1484,30.1595,30.1429,30.1429,128900.0
2005-08-04 11:05:00,54.5,54.51,54.45,54.45,74400.0,30.154,30.1595,30.1263,30.1263,74400.0
2005-08-04 11:10:00,54.44,54.48,54.41,54.43,54200.0,30.1208,30.1429,30.1042,30.1153,54200.0
2005-08-04 11:15:00,54.44,54.49,54.42,54.45,57600.0,30.1208,30.1484,30.1097,30.1263,57600.0
2005-08-04 11:20:00,54.45,54.49,54.45,54.49,29600.0,30.1263,30.1484,30.1263,30.1484,29600.0
2005-08-04 11:25:00,54.49,54.5,54.45,54.47,51700.0,30.1484,30.154,30.1263,30.1374,51700.0
2005-08-04 11:30:00,54.47,54.48,54.44,54.45,80900.0,30.1374,30.1429,30.1208,30.1263,80900.0
2005-08-04 11:35:00,54.45,54.47,54.43,54.44,38100.0,30.1263,30.1374,30.1153,30.1208,38100.0
2005-08-04 11:40:00,54.45,54.46,54.4,54.4,43900.0,30.1263,30.1319,30.0987,30.0987,43900.0
2005-08-04 11:45:00,54.42,54.43,54.39,54.42,77400.0,30.1097,30.1153,30.0931,30.1097,77400.0
2005-08-04 11:50:00,54.42,54.47,54.4,54.47,50200.0,30.1097,30.1374,30.0987,30.1374,50200.0
2005-08-04 11:55:00,54.47,54.48,54.4,54.45,62900.0,30.1374,30.1429,30.0987,30.1263,62900.0
2005-08-04 12:00:00,54.44,54.45,54.38,54.39,58800.0,30.1208,30.1263,30.0876,30.0931,58800.0
2005-08-04 12:05:00,54.39,54.4,54.25,54.3,93800.0,30.0931,30.0987,30.0157,30.0433,93800.0
2005-08-04 12:10:00,54.32,54.34,54.22,54.27,111100.0,30.0544,30.0655,29.9991,30.0267,111100.0
2005-08-04 12:15:00,54.28,54.34,54.28,54.34,75900.0,30.0323,30.0655,30.0323,30.0655,75900.0
2005-08-04 12:20:00,54.35,54.35,54.29,54.31,87300.0,30.071,30.071,30.0378,30.0489,87300.0
2005-08-04 12:25:00,54.31,54.31,54.29,54.29,47300.0,30.0489,30.0489,30.0378,30.0378,47300.0
2005-08-04 12:30:00,54.3,54.3,54.27,54.29,40100.0,30.0433,30.0433,30.0267,30.0378,40100.0
2005-08-04 12:35:00,54.29,54.29,54.25,54.28,44600.0,30.0378,30.0378,30.0157,30.0323,44600.0
2005-08-04 12:40:00,54.28,54.28,54.18,54.19,78700.0,30.0323,30.0323,29.9769,29.9825,78700.0
2005-08-04 12:45:00,54.19,54.19,54.13,54.13,55300.0,29.9825,29.9825,29.9493,29.9493,55300.0
2005-08-04 12:50:00,54.13,54.2,54.1,54.19,85400.0,29.9493,29.988,29.9327,29.9825,85400.0
2005-08-04 12:55:00,54.17,54.2,54.02,54.06,61200.0,29.9714,29.988,29.8884,29.9105,61200.0
2005-08-04 13:00:00,54.07,54.13,54.02,54.1,182900.0,29.9161,29.9493,29.8884,29.9327,182900.0
2005-08-04 13:05:00,54.1,54.16,54.05,54.06,94600.0,29.9327,29.9659,29.905,29.9105,94600.0
2005-08-04 13:10:00,54.06,54.13,54.06,54.11,37700.0,29.9105,29.9493,29.9105,29.9382,37700.0
2005-08-04 13:15:00,54.11,54.12,54.08,54.08,61500.0,29.9382,29.9437,29.9216,29.9216,61500.0
2005-08-04 13:20:00,54.1,54.11,54.02,54.03,65600.0,29.9327,29.9382,29.8884,29.8939,65600.0
2005-08-04 13:25:00,54.03,54.04,53.79,53.9,260100.0,29.8939,29.8995,29.7612,29.822,260100.0
2005-08-04 13:30:00,53.92,54.07,53.76,54.06,54500.0,29.8331,29.9161,29.7446,29.9105,54500.0
2005-08-04 13:35:00,54.06,54.22,54.05,54.22,33300.0,29.9105,29.9991,29.905,29.9991,33300.0
2005-08-04 13:40:00,54.22,54.24,54.21,54.22,37300.0,29.9991,30.0101,29.9935,29.9991,37300.0
2005-08-04 13:45:00,54.21,54.22,54.12,54.14,64400.0,29.9935,29.9991,29.9437,29.9548,64400.0
2005-08-04 13:50:00,54.14,54.15,54.04,54.09,97100.0,29.9548,29.9603,29.8995,29.9271,97100.0
2005-08-04 13:55:00,54.09,54.1,54.03,54.03,55000.0,29.9271,29.9327,29.8939,29.8939,55000.0
2005-08-04 14:00:00,54.03,54.03,53.86,53.86,93900.0,29.8939,29.8939,29.7999,29.7999,93900.0
2005-08-04 14:05:00,53.86,53.99,53.85,53.96,64600.0,29.7999,29.8718,29.7943,29.8552,64600.0
2005-08-04 14:10:00,53.96,54.03,53.95,54.01,46100.0,29.8552,29.8939,29.8497,29.8829,46100.0
2005-08-04 14:15:00,54.0,54.03,53.9,53.98,34900.0,29.8773,29.8939,29.822,29.8663,34900.0
2005-08-04 14:20:00,53.98,54.02,53.95,53.95,41000.0,29.8663,29.8884,29.8497,29.8497,41000.0
2005-08-04 14:25:00,53.95,53.97,53.88,53.97,88100.0,29.8497,29.8607,29.8109,29.8607,88100.0
2005-08-04 14:30:00,53.97,53.98,53.84,53.93,50000.0,29.8607,29.8663,29.7888,29.8386,50000.0
2005-08-04 14:35:00,53.94,53.97,53.91,53.93,56400.0,29.8441,29.8607,29.8275,29.8386,56400.0
2005-08-04 14:40:00,53.92,53.99,53.91,53.94,43300.0,29.8331,29.8718,29.8275,29.8441,43300.0
2005-08-04 14:45:00,53.94,53.99,53.92,53.98,24400.0,29.8441,29.8718,29.8331,29.8663,24400.0
2005-08-04 14:50:00,53.98,53.99,53.9,53.94,35800.0,29.8663,29.8718,29.822,29.8441,35800.0
2005-08-04 14:55:00,53.94,53.96,53.92,53.94,24500.0,29.8441,29.8552,29.8331,29.8441,24500.0
2005-08-04 15:00:00,53.95,53.98,53.89,53.93,36800.0,29.8497,29.8663,29.8165,29.8386,36800.0
2005-08-04 15:05:00,53.94,54.0,53.94,53.98,43700.0,29.8441,29.8773,29.8441,29.8663,43700.0
2005-08-04 15:10:00,53.99,54.07,53.97,54.03,58600.0,29.8718,29.9161,29.8607,29.8939,58600.0
2005-08-04 15:15:00,54.05,54.06,53.98,54.02,54800.0,29.905,29.9105,29.8663,29.8884,54800.0
2005-08-04 15:20:00,54.03,54.07,53.97,54.0,96000.0,29.8939,29.9161,29.8607,29.8773,96000.0
2005-08-04 15:25:00,54.0,54.07,53.98,54.07,55600.0,29.8773,29.9161,29.8663,29.9161,55600.0
2005-08-04 15:30:00,54.05,54.06,54.0,54.01,56400.0,29.905,29.9105,29.8773,29.8829,56400.0
2005-08-04 15:35:00,54.0,54.0,53.92,53.96,63700.0,29.8773,29.8773,29.8331,29.8552,63700.0
2005-08-04 15:40:00,53.96,53.99,53.9,53.92,101600.0,29.8552,29.8718,29.822,29.8331,101600.0
2005-08-04 15:45:00,53.92,53.94,53.8,53.9,80700.0,29.8331,29.8441,29.7667,29.822,80700.0
2005-08-04 15:50:00,53.9,53.94,53.87,53.87,89700.0,29.822,29.8441,29.8054,29.8054,89700.0
2005-08-04 15:55:00,53.87,53.94,53.83,53.87,201900.0,29.8054,29.8441,29.7833,29.8054,201900.0
2005-08-05 09:30:00,53.94,53.98,53.85,53.93,106200.0,29.8441,29.8663,29.7943,29.8386,106200.0
2005-08-05 09:35:00,53.86,53.93,53.84,53.88,30000.0,29.7999,29.8386,29.7888,29.8109,30000.0
2005-08-05 09:40:00,53.88,53.92,53.78,53.78,92200.0,29.8109,29.8331,29.7556,29.7556,92200.0
2005-08-05 09:45:00,53.78,53.79,53.42,53.44,143700.0,29.7556,29.7612,29.5564,29.5675,143700.0
2005-08-05 09:50:00,53.45,53.54,53.3,53.3,111100.0,29.573,29.6228,29.49,29.49,111100.0
2005-08-05 09:55:00,53.29,53.41,53.11,53.11,192600.0,29.4845,29.5509,29.3849,29.3849,192600.0
2005-08-05 10:00:00,53.13,53.25,53.13,53.23,98200.0,29.396,29.4624,29.396,29.4513,98200.0
2005-08-05 10:05:00,53.23,53.34,53.2,53.21,94700.0,29.4513,29.5122,29.4347,29.4402,94700.0
2005-08-05 10:10:00,53.21,53.28,53.15,53.21,104700.0,29.4402,29.479,29.407,29.4402,104700.0
2005-08-05 10:15:00,53.21,53.23,53.09,53.17,133000.0,29.4402,29.4513,29.3739,29.4181,133000.0
2005-08-05 10:20:00,53.16,53.24,53.03,53.04,149700.0,29.4126,29.4568,29.3407,29.3462,149700.0
2005-08-05 10:25:00,53.04,53.11,53.0,53.1,95100.0,29.3462,29.3849,29.3241,29.3794,95100.0
2005-08-05 10:30:00,53.1,53.18,53.09,53.17,51800.0,29.3794,29.4236,29.3739,29.4181,51800.0
2005-08-05 10:35:00,53.15,53.27,53.15,53.27,361100.0,29.407,29.4734,29.407,29.4734,361100.0
2005-08-05 10:40:00,53.28,53.39,53.28,53.39,49600.0,29.479,29.5398,29.479,29.5398,49600.0
2005-08-05 10:45:00,53.39,53.44,53.38,53.42,62000.0,29.5398,29.5675,29.5343,29.5564,62000.0
2005-08-05 10:50:00,53.41,53.41,53.36,53.37,78800.0,29.5509,29.5509,29.5232,29.5288,78800.0
2005-08-05 10:55:00,53.39,53.39,53.33,53.34,58200.0,29.5398,29.5398,29.5066,29.5122,58200.0
2005-08-05 11:00:00,53.33,53.35,53.33,53.34,48100.0,29.5066,29.5177,29.5066,29.5122,48100.0
2005-08-05 11:05:00,53.35,53.45,53.33,53.45,30800.0,29.5177,29.573,29.5066,29.573,30800.0
2005-08-05 11:10:00,53.44,53.45,53.37,53.38,22600.0,29.5675,29.573,29.5288,29.5343,22600.0
2005-08-05 11:15:00,53.38,53.42,53.38,53.39,185300.0,29.5343,29.5564,29.5343,29.5398,185300.0
2005-08-05 11:20:00,53.4,53.45,53.39,53.45,49100.0,29.5454,29.573,29.5398,29.573,49100.0
2005-08-05 11:25:00,53.44,53.45,53.33,53.4,66000.0,29.5675,29.573,29.5066,29.5454,66000.0
2005-08-05 11:30:00,53.4,53.46,53.39,53.44,65700.0,29.5454,29.5786,29.5398,29.5675,65700.0
2005-08-05 11:35:00,53.45,53.48,53.45,53.48,33400.0,29.573,29.5896,29.573,29.5896,33400.0
2005-08-05 11:40:00,53.49,53.53,53.47,53.48,71700.0,29.5952,29.6173,29.5841,29.5896,71700.0
2005-08-05 11:45:00,53.49,53.51,53.48,53.5,26600.0,29.5952,29.6062,29.5896,29.6007,26600.0
2005-08-05 11:50:00,53.5,53.55,53.46,53.47,35600.0,29.6007,29.6284,29.5786,29.5841,35600.0
2005-08-05 11:55:00,53.46,53.46,53.44,53.44,21700.0,29.5786,29.5786,29.5675,29.5675,21700.0
2005-08-05 12:00:00,53.44,53.48,53.43,53.47,23400.0,29.5675,29.5896,29.562,29.5841,23400.0
2005-08-05 12:05:00,53.48,53.48,53.47,53.48,19000.0,29.5896,29.5896,29.5841,29.5896,19000.0
2005-08-05 12:10:00,53.48,53.48,53.47,53.48,14700.0,29.5896,29.5896,29.5841,29.5896,14700.0
2005-08-05 12:15:00,53.48,53.48,53.44,53.47,161000.0,29.5896,29.5896,29.5675,29.5841,161000.0
2005-08-05 12:20:00,53.47,53.48,53.47,53.48,34500.0,29.5841,29.5896,29.5841,29.5896,34500.0
2005-08-05 12:25:00,53.48,53.49,53.47,53.47,160100.0,29.5896,29.5952,29.5841,29.5841,160100.0
2005-08-05 12:30:00,53.48,53.5,53.45,53.46,48700.0,29.5896,29.6007,29.573,29.5786,48700.0
2005-08-05 12:35:00,53.46,53.46,53.39,53.4,17800.0,29.5786,29.5786,29.5398,29.5454,17800.0
2005-08-05 12:40:00,53.4,53.41,53.37,53.37,34800.0,29.5454,29.5509,29.5288,29.5288,34800.0
2005-08-05 12:45:00,53.36,53.37,53.34,53.37,27100.0,29.5232,29.5288,29.5122,29.5288,27100.0
2005-08-05 12:50:00,53.36,53.37,53.33,53.33,14300.0,29.5232,29.5288,29.5066,29.5066,14300.0
2005-08-05 12:55:00,53.35,53.35,53.3,53.3,23700.0,29.5177,29.5177,29.49,29.49,23700.0
2005-08-05 13:00:00,53.3,53.35,53.3,53.32,23700.0,29.49,29.5177,29.49,29.5011,23700.0
2005-08-05 13:05:00,53.32,53.34,53.32,53.34,32400.0,29.5011,29.5122,29.5011,29.5122,32400.0
2005-08-05 13:10:00,53.35,53.47,53.35,53.42,22400.0,29.5177,29.5841,29.5177,29.5564,22400.0
2005-08-05 13:15:00,53.41,53.44,53.39,53.44,40700.0,29.5509,29.5675,29.5398,29.5675,40700.0
2005-08-05 13:20:00,53.43,53.47,53.43,53.45,45700.0,29.562,29.5841,29.562,29.573,45700.0
2005-08-05 13:25:00,53.45,53.45,53.42,53.42,36800.0,29.573,29.573,29.5564,29.5564,36800.0
2005-08-05 13:30:00,53.42,53.46,53.4,53.45,58200.0,29.5564,29.5786,29.5454,29.573,58200.0
2005-08-05 13:35:00,53.45,53.49,53.43,53.49,90100.0,29.573,29.5952,29.562,29.5952,90100.0
2005-08-05 13:40:00,53.54,53.55,53.48,53.49,60100.0,29.6228,29.6284,29.5896,29.5952,60100.0
2005-08-05 13:45:00,53.49,53.49,53.37,53.4,55100.0,29.5952,29.5952,29.5288,29.5454,55100.0
2005-08-05 13:50:00,53.4,53.44,53.38,53.41,15800.0,29.5454,29.5675,29.5343,29.5509,15800.0
2005-08-05 13:55:00,53.42,53.42,53.37,53.4,23400.0,29.5564,29.5564,29.5288,29.5454,23400.0
2005-08-05 14:00:00,53.4,53.42,53.38,53.42,38200.0,29.5454,29.5564,29.5343,29.5564,38200.0
2005-08-05 14:05:00,53.42,53.45,53.41,53.44,27200.0,29.5564,29.573,29.5509,29.5675,27200.0
2005-08-05 14:10:00,53.44,53.45,53.42,53.45,30900.0,29.5675,29.573,29.5564,29.573,30900.0
2005-08-05 14:15:00,53.44,53.45,53.42,53.43,21300.0,29.5675,29.573,29.5564,29.562,21300.0
2005-08-05 14:20:00,53.43,53.43,53.39,53.4,31600.0,29.562,29.562,29.5398,29.5454,31600.0
2005-08-05 14:25:00,53.4,53.4,53.36,53.4,60900.0,29.5454,29.5454,29.5232,29.5454,60900.0
2005-08-05 14:30:00,53.41,53.48,53.39,53.48,20300.0,29.5509,29.5896,29.5398,29.5896,20300.0
2005-08-05 14:35:00,53.44,53.44,53.35,53.35,52600.0,29.5675,29.5675,29.5177,29.5177,52600.0
2005-08-05 14:40:00,53.37,53.37,53.3,53.31,48900.0,29.5288,29.5288,29.49,29.4956,48900.0
2005-08-05 14:45:00,53.32,53.35,53.28,53.29,23500.0,29.5011,29.5177,29.479,29.4845,23500.0
2005-08-05 14:50:00,53.31,53.31,53.29,53.29,22900.0,29.4956,29.4956,29.4845,29.4845,22900.0
2005-08-05 14:55:00,53.3,53.32,53.29,53.29,27000.0,29.49,29.5011,29.4845,29.4845,27000.0
2005-08-05 15:00:00,53.3,53.31,53.28,53.31,30900.0,29.49,29.4956,29.479,29.4956,30900.0
2005-08-05 15:05:00,53.32,53.32,53.29,53.29,105700.0,29.5011,29.5011,29.4845,29.4845,105700.0
2005-08-05 15:10:00,53.3,53.33,53.28,53.33,70500.0,29.49,29.5066,29.479,29.5066,70500.0
2005-08-05 15:15:00,53.33,53.34,53.32,53.32,25000.0,29.5066,29.5122,29.5011,29.5011,25000.0
2005-08-05 15:20:00,53.32,53.34,53.3,53.32,37800.0,29.5011,29.5122,29.49,29.5011,37800.0
2005-08-05 15:25:00,53.33,53.33,53.3,53.31,34600.0,29.5066,29.5066,29.49,29.4956,34600.0
2005-08-05 15:30:00,53.32,53.34,53.32,53.34,46600.0,29.5011,29.5122,29.5011,29.5122,46600.0
2005-08-05 15:35:00,53.34,53.43,53.33,53.4,48100.0,29.5122,29.562,29.5066,29.5454,48100.0
2005-08-05 15:40:00,53.4,53.4,53.38,53.39,42000.0,29.5454,29.5454,29.5343,29.5398,42000.0
2005-08-05 15:45:00,53.39,53.4,53.33,53.35,96400.0,29.5398,29.5454,29.5066,29.5177,96400.0
2005-08-05 15:50:00,53.34,53.37,53.3,53.35,92800.0,29.5122,29.5288,29.49,29.5177,92800.0
2005-08-05 15:55:00,53.36,53.44,53.35,53.4,162500.0,29.5232,29.5675,29.5177,29.5454,162500.0
2005-08-08 09:30:00,53.46,53.54,53.4,53.4,85500.0,29.5786,29.6228,29.5454,29.5454,85500.0
2005-08-08 09:35:00,53.4,53.5,53.35,53.47,59300.0,29.5454,29.6007,29.5177,29.5841,59300.0
2005-08-08 09:40:00,53.47,53.59,53.47,53.56,41200.0,29.5841,29.6505,29.5841,29.6339,41200.0
2005-08-08 09:45:00,53.54,53.54,53.4,53.44,109300.0,29.6228,29.6228,29.5454,29.5675,109300.0
2005-08-08 09:50:00,53.44,53.49,53.43,53.48,29100.0,29.5675,29.5952,29.562,29.5896,29100.0
2005-08-08 09:55:00,53.48,53.5,53.46,53.49,30100.0,29.5896,29.6007,29.5786,29.5952,30100.0
2005-08-08 10:00:00,53.49,53.58,53.48,53.57,110300.0,29.5952,29.645,29.5896,29.6394,110300.0
2005-08-08 10:05:00,53.55,53.56,53.36,53.36,30900.0,29.6284,29.6339,29.5232,29.5232,30900.0
2005-08-08 10:10:00,53.36,53.37,53.28,53.33,29600.0,29.5232,29.5288,29.479,29.5066,29600.0
2005-08-08 10:15:00,53.34,53.39,53.25,53.38,41800.0,29.5122,29.5398,29.4624,29.5343,41800.0
2005-08-08 10:20:00,53.37,53.37,53.27,53.28,33400.0,29.5288,29.5288,29.4734,29.479,33400.0
2005-08-08 10:25:00,53.28,53.4,53.27,53.37,44800.0,29.479,29.5454,29.4734,29.5288,44800.0
2005-08-08 10:30:00,53.37,53.37,53.26,53.33,36700.0,29.5288,29.5288,29.4679,29.5066,36700.0
2005-08-08 10:35:00,53.32,53.32,53.21,53.26,23300.0,29.5011,29.5011,29.4402,29.4679,23300.0
2005-08-08 10:40:00,53.28,53.32,53.26,53.31,18400.0,29.479,29.5011,29.4679,29.4956,18400.0
2005-08-08 10:45:00,53.31,53.31,53.26,53.28,24800.0,29.4956,29.4956,29.4679,29.479,24800.0
2005-08-08 10:50:00,53.28,53.29,53.18,53.21,71600.0,29.479,29.4845,29.4236,29.4402,71600.0
2005-08-08 10:55:00,53.21,53.23,53.08,53.17,42100.0,29.4402,29.4513,29.3683,29.4181,42100.0
2005-08-08 11:00:00,53.18,53.18,53.1,53.11,33800.0,29.4236,29.4236,29.3794,29.3849,33800.0
2005-08-08 11:05:00,53.11,53.16,53.11,53.14,36300.0,29.3849,29.4126,29.3849,29.4015,36300.0
2005-08-08 11:10:00,53.15,53.17,53.12,53.13,31700.0,29.407,29.4181,29.3905,29.396,31700.0
2005-08-08 11:15:00,53.13,53.2,53.13,53.2,18200.0,29.396,29.4347,29.396,29.4347,18200.0
2005-08-08 11:20:00,53.2,53.22,53.17,53.18,13000.0,29.4347,29.4458,29.4181,29.4236,13000.0
2005-08-08 11:25:00,53.18,53.21,53.16,53.19,46300.0,29.4236,29.4402,29.4126,29.4292,46300.0
2005-08-08 11:30:00,53.2,53.26,53.05,53.2,25900.0,29.4347,29.4679,29.3517,29.4347,25900.0
2005-08-08 11:35:00,53.2,53.24,53.19,53.23,22800.0,29.4347,29.4568,29.4292,29.4513,22800.0
2005-08-08 11:40:00,53.22,53.23,53.2,53.21,19000.0,29.4458,29.4513,29.4347,29.4402,19000.0
2005-08-08 11:45:00,53.22,53.22,53.19,53.22,24000.0,29.4458,29.4458,29.4292,29.4458,24000.0
2005-08-08 11:50:00,53.22,53.22,53.15,53.16,26400.0,29.4458,29.4458,29.407,29.4126,26400.0
2005-08-08 11:55:00,53.15,53.16,53.05,53.07,45000.0,29.407,29.4126,29.3517,29.3628,45000.0
2005-08-08 12:00:00,53.06,53.08,52.93,52.95,117200.0,29.3573,29.3683,29.2853,29.2964,117200.0
2005-08-08 12:05:00,52.95,53.02,52.91,52.99,71700.0,29.2964,29.3351,29.2743,29.3185,71700.0
2005-08-08 12:10:00,52.97,53.01,52.97,52.99,14400.0,29.3075,29.3296,29.3075,29.3185,14400.0
2005-08-08 12:15:00,52.99,53.04,52.96,53.01,78900.0,29.3185,29.3462,29.3019,29.3296,78900.0
2005-08-08 12:20:00,53.02,53.09,52.96,52.98,26800.0,29.3351,29.3739,29.3019,29.313,26800.0
2005-08-08 12:25:00,52.98,53.01,52.98,53.0,27100.0,29.313,29.3296,29.313,29.3241,27100.0
2005-08-08 12:30:00,53.0,53.01,52.96,52.97,102500.0,29.3241,29.3296,29.3019,29.3075,102500.0
2005-08-08 12:35:00,52.97,52.98,52.89,52.9,82800.0,29.3075,29.313,29.2632,29.2687,82800.0
2005-08-08 12:40:00,52.89,52.9,52.87,52.87,47800.0,29.2632,29.2687,29.2521,29.2521,47800.0
2005-08-08 12:45:00,52.88,52.91,52.87,52.91,42400.0,29.2577,29.2743,29.2521,29.2743,42400.0
2005-08-08 12:50:00,52.9,52.95,52.88,52.95,30300.0,29.2687,29.2964,29.2577,29.2964,30300.0
2005-08-08 12:55:00,52.95,52.97,52.93,52.97,22300.0,29.2964,29.3075,29.2853,29.3075,22300.0
2005-08-08 13:00:00,52.97,52.98,52.92,52.94,28500.0,29.3075,29.313,29.2798,29.2909,28500.0
2005-08-08 13:05:00,52.94,52.98,52.94,52.94,23900.0,29.2909,29.313,29.2909,29.2909,23900.0
2005-08-08 13:10:00,52.95,52.98,52.94,52.98,28200.0,29.2964,29.313,29.2909,29.313,28200.0
2005-08-08 13:15:00,52.97,53.03,52.95,53.03,132100.0,29.3075,29.3407,29.2964,29.3407,132100.0
2005-08-08 13:20:00,53.04,53.08,53.02,53.03,19500.0,29.3462,29.3683,29.3351,29.3407,19500.0
2005-08-08 13:25:00,53.04,53.05,53.02,53.05,69400.0,29.3462,29.3517,29.3351,29.3517,69400.0
2005-08-08 13:30:00,53.04,53.05,53.03,53.04,18500.0,29.3462,29.3517,29.3407,29.3462,18500.0
2005-08-08 13:35:00,53.05,53.07,53.04,53.07,55200.0,29.3517,29.3628,29.3462,29.3628,55200.0
2005-08-08 13:40:00,53.07,53.07,53.02,53.04,46900.0,29.3628,29.3628,29.3351,29.3462,46900.0
2005-08-08 13:45:00,53.04,53.05,53.03,53.05,13800.0,29.3462,29.3517,29.3407,29.3517,13800.0
2005-08-08 13:50:00,53.05,53.05,53.0,53.01,41300.0,29.3517,29.3517,29.3241,29.3296,41300.0
2005-08-08 13:55:00,53.01,53.04,53.0,53.04,19000.0,29.3296,29.3462,29.3241,29.3462,19000.0
2005-08-08 14:00:00,53.04,53.04,53.03,53.03,10900.0,29.3462,29.3462,29.3407,29.3407,10900.0
2005-08-08 14:05:00,53.04,53.04,53.0,53.04,87100.0,29.3462,29.3462,29.3241,29.3462,87100.0
2005-08-08 14:10:00,53.04,53.05,52.95,52.95,38000.0,29.3462,29.3517,29.2964,29.2964,38000.0
2005-08-08 14:15:00,52.95,52.98,52.93,52.94,42200.0,29.2964,29.313,29.2853,29.2909,42200.0
2005-08-08 14:20:00,52.95,52.95,52.87,52.92,51500.0,29.2964,29.2964,29.2521,29.2798,51500.0
2005-08-08 14:25:00,52.93,52.97,52.88,52.9,26700.0,29.2853,29.3075,29.2577,29.2687,26700.0
2005-08-08 14:30:00,52.89,52.95,52.89,52.94,14500.0,29.2632,29.2964,29.2632,29.2909,14500.0
2005-08-08 14:35:00,52.95,53.0,52.94,52.99,26700.0,29.2964,29.3241,29.2909,29.3185,26700.0
2005-08-08 14:40:00,53.0,53.0,52.96,52.98,12300.0,29.3241,29.3241,29.3019,29.313,12300.0
2005-08-08 14:45:00,52.99,52.99,52.88,52.89,32800.0,29.3185,29.3185,29.2577,29.2632,32800.0
2005-08-08 14:50:00,52.88,52.9,52.84,52.88,72700.0,29.2577,29.2687,29.2355,29.2577,72700.0
2005-08-08 14:55:00,52.89,53.0,52.88,53.0,44800.0,29.2632,29.3241,29.2577,29.3241,44800.0
2005-08-08 15:00:00,53.01,53.03,52.97,53.0,25600.0,29.3296,29.3407,29.3075,29.3241,25600.0
2005-08-08 15:05:00,53.01,53.01,52.98,53.0,26500.0,29.3296,29.3296,29.313,29.3241,26500.0
2005-08-08 15:10:00,53.0,53.02,52.95,53.0,58200.0,29.3241,29.3351,29.2964,29.3241,58200.0
2005-08-08 15:15:00,53.0,53.04,53.0,53.02,24900.0,29.3241,29.3462,29.3241,29.3351,24900.0
2005-08-08 15:20:00,53.02,53.04,52.97,52.97,47100.0,29.3351,29.3462,29.3075,29.3075,47100.0
2005-08-08 15:25:00,52.96,53.01,52.96,52.99,34200.0,29.3019,29.3296,29.3019,29.3185,34200.0
2005-08-08 15:30:00,52.99,53.03,52.99,53.02,45300.0,29.3185,29.3407,29.3185,29.3351,45300.0
2005-08-08 15:35:00,53.01,53.09,53.01,53.05,156500.0,29.3296,29.3739,29.3296,29.3517,156500.0
2005-08-08 15:40:00,53.05,53.07,53.0,53.06,62200.0,29.3517,29.3628,29.3241,29.3573,62200.0
2005-08-08 15:45:00,53.06,53.08,53.01,53.05,102000.0,29.3573,29.3683,29.3296,29.3517,102000.0
2005-08-08 15:50:00,53.05,53.09,53.03,53.09,53400.0,29.3517,29.3739,29.3407,29.3739,53400.0
2005-08-08 15:55:00,53.08,53.09,53.01,53.09,89000.0,29.3683,29.3739,29.3296,29.3739,89000.0
2005-08-09 09:30:00,53.25,53.35,53.16,53.23,78000.0,29.4624,29.5177,29.4126,29.4513,78000.0
2005-08-09 09:35:00,53.24,53.34,53.2,53.25,21400.0,29.4568,29.5122,29.4347,29.4624,21400.0
2005-08-09 09:40:00,53.24,53.45,53.24,53.39,21100.0,29.4568,29.573,29.4568,29.5398,21100.0
2005-08-09 09:45:00,53.41,53.52,53.35,53.36,42900.0,29.5509,29.6118,29.5177,29.5232,42900.0
2005-08-09 09:50:00,53.37,53.37,53.29,53.36,38000.0,29.5288,29.5288,29.4845,29.5232,38000.0
2005-08-09 09:55:00,53.38,53.45,53.32,53.45,38800.0,29.5343,29.573,29.5011,29.573,38800.0
2005-08-09 10:00:00,53.44,53.54,53.42,53.51,51100.0,29.5675,29.6228,29.5564,29.6062,51100.0
2005-08-09 10:05:00,53.5,53.53,53.43,53.51,52500.0,29.6007,29.6173,29.562,29.6062,52500.0
2005-08-09 10:10:00,53.52,53.65,53.52,53.57,65300.0,29.6118,29.6837,29.6118,29.6394,65300.0
2005-08-09 10:15:00,53.56,53.6,53.53,53.57,33700.0,29.6339,29.656,29.6173,29.6394,33700.0
2005-08-09 10:20:00,53.56,53.59,53.53,53.58,9500.0,29.6339,29.6505,29.6173,29.645,9500.0
2005-08-09 10:25:00,53.59,53.67,53.58,53.66,52700.0,29.6505,29.6948,29.645,29.6892,52700.0
2005-08-09 10:30:00,53.67,53.71,53.61,53.68,37500.0,29.6948,29.7169,29.6616,29.7003,37500.0
2005-08-09 10:35:00,53.69,53.7,53.56,53.59,39300.0,29.7058,29.7114,29.6339,29.6505,39300.0
2005-08-09 10:40:00,53.6,53.63,53.58,53.59,17900.0,29.656,29.6726,29.645,29.6505,17900.0
2005-08-09 10:45:00,53.59,53.68,53.57,53.67,35900.0,29.6505,29.7003,29.6394,29.6948,35900.0
2005-08-09 10:50:00,53.67,53.67,53.61,53.61,51900.0,29.6948,29.6948,29.6616,29.6616,51900.0
2005-08-09 10:55:00,53.61,53.64,53.59,53.59,103300.0,29.6616,29.6782,29.6505,29.6505,103300.0
2005-08-09 11:00:00,53.59,53.61,53.51,53.52,56700.0,29.6505,29.6616,29.6062,29.6118,56700.0
2005-08-09 11:05:00,53.53,53.54,53.53,53.54,98800.0,29.6173,29.6228,29.6173,29.6228,98800.0
2005-08-09 11:10:00,53.54,53.56,53.53,53.55,60900.0,29.6228,29.6339,29.6173,29.6284,60900.0
2005-08-09 11:15:00,53.55,53.55,53.51,53.52,53700.0,29.6284,29.6284,29.6062,29.6118,53700.0
2005-08-09 11:20:00,53.52,53.55,53.52,53.53,21400.0,29.6118,29.6284,29.6118,29.6173,21400.0
2005-08-09 11:25:00,53.53,53.58,53.52,53.58,21900.0,29.6173,29.645,29.6118,29.645,21900.0
2005-08-09 11:30:00,53.58,53.58,53.52,53.58,81600.0,29.645,29.645,29.6118,29.645,81600.0
2005-08-09 11:35:00,53.58,53.63,53.56,53.57,92400.0,29.645,29.6726,29.6339,29.6394,92400.0
2005-08-09 11:40:00,53.59,53.63,53.57,53.63,21400.0,29.6505,29.6726,29.6394,29.6726,21400.0
2005-08-09 11:45:00,53.63,53.65,53.6,53.65,92700.0,29.6726,29.6837,29.656,29.6837,92700.0
2005-08-09 11:50:00,53.66,53.73,53.65,53.68,15800.0,29.6892,29.728,29.6837,29.7003,15800.0
2005-08-09 11:55:00,53.68,53.72,53.66,53.67,20500.0,29.7003,29.7224,29.6892,29.6948,20500.0
2005-08-09 12:00:00,53.67,53.72,53.66,53.72,11600.0,29.6948,29.7224,29.6892,29.7224,11600.0
2005-08-09 12:05:00,53.72,53.79,53.72,53.76,26200.0,29.7224,29.7612,29.7224,29.7446,26200.0
2005-08-09 12:10:00,53.76,53.8,53.75,53.78,25300.0,29.7446,29.7667,29.739,29.7556,25300.0
2005-08-09 12:15:00,53.79,53.79,53.7,53.72,30600.0,29.7612,29.7612,29.7114,29.7224,30600.0
2005-08-09 12:20:00,53.7,53.77,53.7,53.77,18000.0,29.7114,29.7501,29.7114,29.7501,18000.0
2005-08-09 12:25:00,53.76,53.76,53.67,53.67,19700.0,29.7446,29.7446,29.6948,29.6948,19700.0
2005-08-09 12:30:00,53.67,53.68,53.62,53.63,52600.0,29.6948,29.7003,29.6671,29.6726,52600.0
2005-08-09 12:35:00,53.62,53.62,53.59,53.61,153800.0,29.6671,29.6671,29.6505,29.6616,153800.0
2005-08-09 12:40:00,53.61,53.62,53.6,53.62,53200.0,29.6616,29.6671,29.656,29.6671,53200.0
2005-08-09 12:45:00,53.61,53.62,53.6,53.61,11100.0,29.6616,29.6671,29.656,29.6616,11100.0
2005-08-09 12:50:00,53.59,53.62,53.59,53.61,12000.0,29.6505,29.6671,29.6505,29.6616,12000.0
2005-08-09 12:55:00,53.61,53.64,53.61,53.63,12900.0,29.6616,29.6782,29.6616,29.6726,12900.0
2005-08-09 13:00:00,53.63,53.64,53.6,53.6,14200.0,29.6726,29.6782,29.656,29.656,14200.0
2005-08-09 13:05:00,53.6,53.61,53.6,53.6,11900.0,29.656,29.6616,29.656,29.656,11900.0
2005-08-09 13:10:00,53.6,53.61,53.5,53.51,68800.0,29.656,29.6616,29.6007,29.6062,68800.0
2005-08-09 13:15:00,53.51,53.54,53.51,53.54,10700.0,29.6062,29.6228,29.6062,29.6228,10700.0
2005-08-09 13:20:00,53.54,53.57,53.54,53.57,5800.0,29.6228,29.6394,29.6228,29.6394,5800.0
2005-08-09 13:25:00,53.57,53.62,53.57,53.62,10800.0,29.6394,29.6671,29.6394,29.6671,10800.0
2005-08-09 13:30:00,53.61,53.64,53.61,53.63,15700.0,29.6616,29.6782,29.6616,29.6726,15700.0
2005-08-09 13:35:00,53.63,53.7,53.63,53.66,18900.0,29.6726,29.7114,29.6726,29.6892,18900.0
2005-08-09 13:40:00,53.67,53.74,53.66,53.72,11600.0,29.6948,29.7335,29.6892,29.7224,11600.0
2005-08-09 13:45:00,53.72,53.76,53.72,53.75,29700.0,29.7224,29.7446,29.7224,29.739,29700.0
2005-08-09 13:50:00,53.72,53.76,53.72,53.75,22400.0,29.7224,29.7446,29.7224,29.739,22400.0
2005-08-09 13:55:00,53.75,53.82,53.75,53.81,13400.0,29.739,29.7777,29.739,29.7722,13400.0
2005-08-09 14:00:00,53.82,53.87,53.8,53.86,23800.0,29.7777,29.8054,29.7667,29.7999,23800.0
2005-08-09 14:05:00,53.85,53.9,53.85,53.88,31400.0,29.7943,29.822,29.7943,29.8109,31400.0
2005-08-09 14:10:00,53.88,53.91,53.86,53.91,32200.0,29.8109,29.8275,29.7999,29.8275,32200.0
2005-08-09 14:15:00,53.91,54.0,53.81,54.0,39200.0,29.8275,29.8773,29.7722,29.8773,39200.0
2005-08-09 14:20:00,54.0,54.0,53.86,53.86,67500.0,29.8773,29.8773,29.7999,29.7999,67500.0
2005-08-09 14:25:00,53.89,54.05,53.87,54.04,35100.0,29.8165,29.905,29.8054,29.8995,35100.0
2005-08-09 14:30:00,54.04,54.08,53.9,53.93,45500.0,29.8995,29.9216,29.822,29.8386,45500.0
2005-08-09 14:35:00,53.93,53.94,53.85,53.85,26800.0,29.8386,29.8441,29.7943,29.7943,26800.0
2005-08-09 14:40:00,53.85,53.87,53.81,53.82,39000.0,29.7943,29.8054,29.7722,29.7777,39000.0
2005-08-09 14:45:00,53.82,53.9,53.82,53.87,58700.0,29.7777,29.822,29.7777,29.8054,58700.0
2005-08-09 14:50:00,53.86,53.9,53.85,53.86,55300.0,29.7999,29.822,29.7943,29.7999,55300.0
2005-08-09 14:55:00,53.86,53.91,53.82,53.88,45000.0,29.7999,29.8275,29.7777,29.8109,45000.0
2005-08-09 15:00:00,53.89,53.91,53.82,53.9,42700.0,29.8165,29.8275,29.7777,29.822,42700.0
2005-08-09 15:05:00,53.9,53.93,53.88,53.89,36600.0,29.822,29.8386,29.8109,29.8165,36600.0
2005-08-09 15:10:00,53.89,53.9,53.83,53.83,29200.0,29.8165,29.822,29.7833,29.7833,29200.0
2005-08-09 15:15:00,53.82,53.83,53.77,53.79,45600.0,29.7777,29.7833,29.7501,29.7612,45600.0
2005-08-09 15:20:00,53.78,53.88,53.77,53.79,33300.0,29.7556,29.8109,29.7501,29.7612,33300.0
2005-08-09 15:25:00,53.79,53.79,53.71,53.71,36100.0,29.7612,29.7612,29.7169,29.7169,36100.0
2005-08-09 15:30:00,53.72,53.72,53.67,53.69,51400.0,29.7224,29.7224,29.6948,29.7058,51400.0
2005-08-09 15:35:00,53.69,53.77,53.69,53.77,33000.0,29.7058,29.7501,29.7058,29.7501,33000.0
2005-08-09 15:40:00,53.84,53.84,53.75,53.78,37800.0,29.7888,29.7888,29.739,29.7556,37800.0
2005-08-09 15:45:00,53.77,53.93,53.77,53.9,77900.0,29.7501,29.8386,29.7501,29.822,77900.0
2005-08-09 15:50:00,53.9,53.93,53.88,53.88,97300.0,29.822,29.8386,29.8109,29.8109,97300.0
2005-08-09 15:55:00,53.88,53.92,53.83,53.88,88900.0,29.8109,29.8331,29.7833,29.8109,88900.0
2005-08-10 09:30:00,54.02,54.15,53.82,54.15,110100.0,29.8884,29.9603,29.7777,29.9603,110100.0
2005-08-10 09:35:00,54.17,54.19,53.99,54.05,51000.0,29.9714,29.9825,29.8718,29.905,51000.0
2005-08-10 09:40:00,54.05,54.08,53.97,54.05,81600.0,29.905,29.9216,29.8607,29.905,81600.0
2005-08-10 09:45:00,54.05,54.05,53.85,53.85,55900.0,29.905,29.905,29.7943,29.7943,55900.0
2005-08-10 09:50:00,53.86,54.03,53.8,54.03,57800.0,29.7999,29.8939,29.7667,29.8939,57800.0
2005-08-10 09:55:00,54.03,54.14,53.99,54.05,39000.0,29.8939,29.9548,29.8718,29.905,39000.0
2005-08-10 10:00:00,54.09,54.15,54.05,54.05,45400.0,29.9271,29.9603,29.905,29.905,45400.0
2005-08-10 10:05:00,54.08,54.08,53.98,54.04,44300.0,29.9216,29.9216,29.8663,29.8995,44300.0
2005-08-10 10:10:00,54.03,54.08,53.93,53.94,62200.0,29.8939,29.9216,29.8386,29.8441,62200.0
2005-08-10 10:15:00,53.94,54.07,53.93,54.03,54400.0,29.8441,29.9161,29.8386,29.8939,54400.0
2005-08-10 10:20:00,54.04,54.16,54.02,54.16,17600.0,29.8995,29.9659,29.8884,29.9659,17600.0
2005-08-10 10:25:00,54.16,54.2,54.09,54.2,20600.0,29.9659,29.988,29.9271,29.988,20600.0
2005-08-10 10:30:00,54.2,54.41,54.2,54.34,38700.0,29.988,30.1042,29.988,30.0655,38700.0
2005-08-10 10:35:00,54.33,54.33,54.21,54.31,28500.0,30.0599,30.0599,29.9935,30.0489,28500.0
2005-08-10 10:40:00,54.31,54.31,54.26,54.29,31400.0,30.0489,30.0489,30.0212,30.0378,31400.0
2005-08-10 10:45:00,54.28,54.34,54.28,54.32,89200.0,30.0323,30.0655,30.0323,30.0544,89200.0
2005-08-10 10:50:00,54.34,54.4,54.32,54.36,59100.0,30.0655,30.0987,30.0544,30.0765,59100.0
2005-08-10 10:55:00,54.36,54.38,54.29,54.35,69500.0,30.0765,30.0876,30.0378,30.071,69500.0
2005-08-10 11:00:00,54.34,54.36,54.32,54.35,34800.0,30.0655,30.0765,30.0544,30.071,34800.0
2005-08-10 11:05:00,54.36,54.4,54.36,54.38,46600.0,30.0765,30.0987,30.0765,30.0876,46600.0
2005-08-10 11:10:00,54.37,54.38,54.33,54.37,27300.0,30.0821,30.0876,30.0599,30.0821,27300.0
2005-08-10 11:15:00,54.38,54.38,54.26,54.27,47300.0,30.0876,30.0876,30.0212,30.0267,47300.0
2005-08-10 11:20:00,54.27,54.29,54.23,54.27,25300.0,30.0267,30.0378,30.0046,30.0267,25300.0
2005-08-10 11:25:00,54.28,54.28,54.22,54.24,18300.0,30.0323,30.0323,29.9991,30.0101,18300.0
2005-08-10 11:30:00,54.23,54.3,54.23,54.3,34000.0,30.0046,30.0433,30.0046,30.0433,34000.0
2005-08-10 11:35:00,54.3,54.31,54.25,54.29,42000.0,30.0433,30.0489,30.0157,30.0378,42000.0
2005-08-10 11:40:00,54.29,54.35,54.28,54.32,35100.0,30.0378,30.071,30.0323,30.0544,35100.0
2005-08-10 11:45:00,54.3,54.32,54.28,54.3,13900.0,30.0433,30.0544,30.0323,30.0433,13900.0
2005-08-10 11:50:00,54.3,54.34,54.3,54.33,10400.0,30.0433,30.0655,30.0433,30.0599,10400.0
2005-08-10 11:55:00,54.33,54.35,54.29,54.29,15500.0,30.0599,30.071,30.0378,30.0378,15500.0
2005-08-10 12:00:00,54.29,54.32,54.28,54.31,14400.0,30.0378,30.0544,30.0323,30.0489,14400.0
2005-08-10 12:05:00,54.3,54.3,54.25,54.25,14300.0,30.0433,30.0433,30.0157,30.0157,14300.0
2005-08-10 12:10:00,54.25,54.26,54.19,54.2,17300.0,30.0157,30.0212,29.9825,29.988,17300.0
2005-08-10 12:15:00,54.18,54.19,54.12,54.13,23500.0,29.9769,29.9825,29.9437,29.9493,23500.0
2005-08-10 12:20:00,54.15,54.15,54.12,54.12,10500.0,29.9603,29.9603,29.9437,29.9437,10500.0
2005-08-10 12:25:00,54.11,54.11,54.06,54.08,16800.0,29.9382,29.9382,29.9105,29.9216,16800.0
2005-08-10 12:30:00,54.08,54.08,53.96,53.99,35700.0,29.9216,29.9216,29.8552,29.8718,35700.0
2005-08-10 12:35:00,53.98,54.01,53.9,54.01,65800.0,29.8663,29.8829,29.822,29.8829,65800.0
2005-08-10 12:40:00,54.02,54.04,53.95,53.97,23900.0,29.8884,29.8995,29.8497,29.8607,23900.0
2005-08-10 12:45:00,53.98,54.01,53.9,54.0,19300.0,29.8663,29.8829,29.822,29.8773,19300.0
2005-08-10 12:50:00,54.0,54.13,54.0,54.12,16400.0,29.8773,29.9493,29.8773,29.9437,16400.0
2005-08-10 12:55:00,54.11,54.13,54.08,54.09,10100.0,29.9382,29.9493,29.9216,29.9271,10100.0
2005-08-10 13:00:00,54.09,54.1,54.07,54.08,22100.0,29.9271,29.9327,29.9161,29.9216,22100.0
2005-08-10 13:05:00,54.08,54.12,54.08,54.09,12500.0,29.9216,29.9437,29.9216,29.9271,12500.0
2005-08-10 13:10:00,54.08,54.13,54.07,54.12,34800.0,29.9216,29.9493,29.9161,29.9437,34800.0
2005-08-10 13:15:00,54.12,54.19,54.12,54.18,22900.0,29.9437,29.9825,29.9437,29.9769,22900.0
2005-08-10 13:20:00,54.17,54.17,54.11,54.15,18900.0,29.9714,29.9714,29.9382,29.9603,18900.0
2005-08-10 13:25:00,54.16,54.18,54.15,54.18,31600.0,29.9659,29.9769,29.9603,29.9769,31600.0
2005-08-10 13:30:00,54.17,54.19,54.16,54.18,13200.0,29.9714,29.9825,29.9659,29.9769,13200.0
2005-08-10 13:35:00,54.18,54.23,54.17,54.17,27100.0,29.9769,30.0046,29.9714,29.9714,27100.0
2005-08-10 13:40:00,54.17,54.2,54.17,54.2,33700.0,29.9714,29.988,29.9714,29.988,33700.0
2005-08-10 13:45:00,54.2,54.21,54.17,54.17,45000.0,29.988,29.9935,29.9714,29.9714,45000.0
2005-08-10 13:50:00,54.18,54.18,54.14,54.16,37300.0,29.9769,29.9769,29.9548,29.9659,37300.0
2005-08-10 13:55:00,54.15,54.15,54.03,54.14,72200.0,29.9603,29.9603,29.8939,29.9548,72200.0
2005-08-10 14:00:00,54.14,54.14,54.1,54.11,13600.0,29.9548,29.9548,29.9327,29.9382,13600.0
2005-08-10 14:05:00,54.11,54.13,54.06,54.07,24200.0,29.9382,29.9493,29.9105,29.9161,24200.0
2005-08-10 14:10:00,54.06,54.14,54.05,54.12,35100.0,29.9105,29.9548,29.905,29.9437,35100.0
2005-08-10 14:15:00,54.11,54.11,54.01,54.01,44100.0,29.9382,29.9382,29.8829,29.8829,44100.0
2005-08-10 14:20:00,54.01,54.04,54.01,54.02,40700.0,29.8829,29.8995,29.8829,29.8884,40700.0
2005-08-10 14:25:00,54.01,54.03,53.95,54.03,429100.0,29.8829,29.8939,29.8497,29.8939,429100.0
2005-08-10 14:30:00,54.02,54.02,53.93,53.93,5800.0,29.8884,29.8884,29.8386,29.8386,5800.0
2005-08-10 14:35:00,53.94,53.94,53.89,53.94,40700.0,29.8441,29.8441,29.8165,29.8441,40700.0
2005-08-10 14:40:00,53.94,54.02,53.93,54.02,46200.0,29.8441,29.8884,29.8386,29.8884,46200.0
2005-08-10 14:45:00,54.03,54.05,54.02,54.05,24900.0,29.8939,29.905,29.8884,29.905,24900.0
2005-08-10 14:50:00,54.04,54.07,54.0,54.0,29100.0,29.8995,29.9161,29.8773,29.8773,29100.0
2005-08-10 14:55:00,54.0,54.02,53.97,53.99,52200.0,29.8773,29.8884,29.8607,29.8718,52200.0
2005-08-10 15:00:00,53.98,53.98,53.92,53.96,62800.0,29.8663,29.8663,29.8331,29.8552,62800.0
2005-08-10 15:05:00,53.95,53.99,53.93,53.95,53800.0,29.8497,29.8718,29.8386,29.8497,53800.0
2005-08-10 15:10:00,53.96,53.96,53.87,53.87,70500.0,29.8552,29.8552,29.8054,29.8054,70500.0
2005-08-10 15:15:00,53.88,53.88,53.75,53.78,66100.0,29.8109,29.8109,29.739,29.7556,66100.0
2005-08-10 15:20:00,53.78,53.78,53.68,53.75,47400.0,29.7556,29.7556,29.7003,29.739,47400.0
2005-08-10 15:25:00,53.75,53.87,53.75,53.78,34400.0,29.739,29.8054,29.739,29.7556,34400.0
2005-08-10 15:30:00,53.77,53.84,53.77,53.84,33400.0,29.7501,29.7888,29.7501,29.7888,33400.0
2005-08-10 15:35:00,53.84,53.88,53.81,53.83,29800.0,29.7888,29.8109,29.7722,29.7833,29800.0
2005-08-10 15:40:00,53.84,53.84,53.8,53.81,33900.0,29.7888,29.7888,29.7667,29.7722,33900.0
2005-08-10 15:45:00,53.8,53.85,53.79,53.83,53600.0,29.7667,29.7943,29.7612,29.7833,53600.0
2005-08-10 15:50:00,53.83,53.85,53.82,53.82,48900.0,29.7833,29.7943,29.7777,29.7777,48900.0
2005-08-10 15:55:00,53.82,53.91,53.79,53.91,77900.0,29.7777,29.8275,29.7612,29.8275,77900.0
2005-08-11 09:30:00,53.87,53.87,53.67,53.7,50300.0,30.0166,30.0166,29.9051,29.9218,50300.0
2005-08-11 09:35:00,53.69,53.74,53.62,53.74,20800.0,29.9163,29.9441,29.8773,29.9441,20800.0
2005-08-11 09:40:00,53.72,53.75,53.68,53.75,11600.0,29.933,29.9497,29.9107,29.9497,11600.0
2005-08-11 09:45:00,53.73,53.74,53.6,53.61,16700.0,29.9386,29.9441,29.8661,29.8717,16700.0
2005-08-11 09:50:00,53.64,53.71,53.63,53.7,12200.0,29.8884,29.9274,29.8828,29.9218,12200.0
2005-08-11 09:55:00,53.71,53.73,53.7,53.72,42700.0,29.9274,29.9386,29.9218,29.933,42700.0
2005-08-11 10:00:00,53.71,53.74,53.7,53.71,92800.0,29.9274,29.9441,29.9218,29.9274,92800.0
2005-08-11 10:05:00,53.71,53.71,53.6,53.62,40000.0,29.9274,29.9274,29.8661,29.8773,40000.0
2005-08-11 10:10:00,53.63,53.65,53.61,53.62,20300.0,29.8828,29.894,29.8717,29.8773,20300.0
2005-08-11 10:15:00,53.62,53.65,53.61,53.61,31500.0,29.8773,29.894,29.8717,29.8717,31500.0
2005-08-11 10:20:00,53.6,53.65,53.6,53.65,135800.0,29.8661,29.894,29.8661,29.894,135800.0
2005-08-11 10:25:00,53.66,53.67,53.63,53.64,101100.0,29.8995,29.9051,29.8828,29.8884,101100.0
2005-08-11 10:30:00,53.64,53.65,53.61,53.64,15100.0,29.8884,29.894,29.8717,29.8884,15100.0
2005-08-11 10:35:00,53.64,53.65,53.63,53.65,7700.0,29.8884,29.894,29.8828,29.894,7700.0
2005-08-11 10:40:00,53.64,53.64,53.6,53.62,17200.0,29.8884,29.8884,29.8661,29.8773,17200.0
2005-08-11 10:45:00,53.63,53.63,53.61,53.61,10300.0,29.8828,29.8828,29.8717,29.8717,10300.0
2005-08-11 10:50:00,53.62,53.63,53.6,53.61,48500.0,29.8773,29.8828,29.8661,29.8717,48500.0
2005-08-11 10:55:00,53.6,53.6,53.5,53.54,46400.0,29.8661,29.8661,29.8104,29.8327,46400.0
2005-08-11 11:00:00,53.54,53.62,53.54,53.62,11400.0,29.8327,29.8773,29.8327,29.8773,11400.0
2005-08-11 11:05:00,53.62,53.66,53.6,53.65,50700.0,29.8773,29.8995,29.8661,29.894,50700.0
2005-08-11 11:10:00,53.64,53.66,53.62,53.63,22700.0,29.8884,29.8995,29.8773,29.8828,22700.0
2005-08-11 11:15:00,53.63,53.8,53.61,53.67,88000.0,29.8828,29.9776,29.8717,29.9051,88000.0
2005-08-11 11:20:00,53.68,53.69,53.64,53.66,88900.0,29.9107,29.9163,29.8884,29.8995,88900.0
2005-08-11 11:25:00,53.65,53.66,53.61,53.61,22300.0,29.894,29.8995,29.8717,29.8717,22300.0
2005-08-11 11:30:00,53.62,53.65,53.6,53.63,68400.0,29.8773,29.894,29.8661,29.8828,68400.0
2005-08-11 11:35:00,53.62,53.65,53.57,53.64,18000.0,29.8773,29.894,29.8494,29.8884,18000.0
2005-08-11 11:40:00,53.64,53.65,53.62,53.65,32200.0,29.8884,29.894,29.8773,29.894,32200.0
2005-08-11 11:45:00,53.65,53.65,53.61,53.64,38500.0,29.894,29.894,29.8717,29.8884,38500.0
2005-08-11 11:50:00,53.63,53.64,53.63,53.63,6900.0,29.8828,29.8884,29.8828,29.8828,6900.0
2005-08-11 11:55:00,53.64,53.64,53.63,53.63,8400.0,29.8884,29.8884,29.8828,29.8828,8400.0
2005-08-11 12:00:00,53.64,53.64,53.58,53.59,35200.0,29.8884,29.8884,29.855,29.8605,35200.0
2005-08-11 12:05:00,53.61,53.62,53.58,53.58,11600.0,29.8717,29.8773,29.855,29.855,11600.0
2005-08-11 12:10:00,53.6,53.61,53.58,53.61,7200.0,29.8661,29.8717,29.855,29.8717,7200.0
2005-08-11 12:15:00,53.59,53.59,53.51,53.51,24500.0,29.8605,29.8605,29.816,29.816,24500.0
2005-08-11 12:20:00,53.52,53.59,53.51,53.58,21100.0,29.8215,29.8605,29.816,29.855,21100.0
2005-08-11 12:25:00,53.58,53.58,53.56,53.56,11200.0,29.855,29.855,29.8438,29.8438,11200.0
2005-08-11 12:30:00,53.56,53.59,53.56,53.57,14500.0,29.8438,29.8605,29.8438,29.8494,14500.0
2005-08-11 12:35:00,53.57,53.58,53.55,53.57,7600.0,29.8494,29.855,29.8383,29.8494,7600.0
2005-08-11 12:40:00,53.57,53.58,53.55,53.55,11000.0,29.8494,29.855,29.8383,29.8383,11000.0
2005-08-11 12:45:00,53.57,53.59,53.57,53.57,8800.0,29.8494,29.8605,29.8494,29.8494,8800.0
2005-08-11 12:50:00,53.57,53.58,53.56,53.56,7900.0,29.8494,29.855,29.8438,29.8438,7900.0
2005-08-11 12:55:00,53.57,53.58,53.56,53.58,4300.0,29.8494,29.855,29.8438,29.855,4300.0
2005-08-11 13:00:00,53.58,53.62,53.58,53.61,15300.0,29.855,29.8773,29.855,29.8717,15300.0
2005-08-11 13:05:00,53.6,53.63,53.59,53.63,13400.0,29.8661,29.8828,29.8605,29.8828,13400.0
2005-08-11 13:10:00,53.63,53.63,53.6,53.62,7400.0,29.8828,29.8828,29.8661,29.8773,7400.0
2005-08-11 13:15:00,53.62,53.62,53.57,53.57,6300.0,29.8773,29.8773,29.8494,29.8494,6300.0
2005-08-11 13:20:00,53.57,53.62,53.57,53.61,18300.0,29.8494,29.8773,29.8494,29.8717,18300.0
2005-08-11 13:25:00,53.62,53.67,53.62,53.63,19800.0,29.8773,29.9051,29.8773,29.8828,19800.0
2005-08-11 13:30:00,53.65,53.67,53.6,53.61,46500.0,29.894,29.9051,29.8661,29.8717,46500.0
2005-08-11 13:35:00,53.6,53.62,53.6,53.62,8800.0,29.8661,29.8773,29.8661,29.8773,8800.0
2005-08-11 13:40:00,53.6,53.61,53.58,53.6,12500.0,29.8661,29.8717,29.855,29.8661,12500.0
2005-08-11 13:45:00,53.6,53.64,53.6,53.64,7800.0,29.8661,29.8884,29.8661,29.8884,7800.0
2005-08-11 13:50:00,53.64,53.64,53.6,53.6,6600.0,29.8884,29.8884,29.8661,29.8661,6600.0
2005-08-11 13:55:00,53.61,53.63,53.6,53.63,8800.0,29.8717,29.8828,29.8661,29.8828,8800.0
2005-08-11 14:00:00,53.63,53.63,53.57,53.59,20800.0,29.8828,29.8828,29.8494,29.8605,20800.0
2005-08-11 14:05:00,53.59,53.6,53.58,53.59,15500.0,29.8605,29.8661,29.855,29.8605,15500.0
2005-08-11 14:10:00,53.6,53.6,53.51,53.51,48300.0,29.8661,29.8661,29.816,29.816,48300.0
2005-08-11 14:15:00,53.51,53.54,53.5,53.54,44700.0,29.816,29.8327,29.8104,29.8327,44700.0
2005-08-11 14:20:00,53.53,53.54,53.51,53.51,10600.0,29.8271,29.8327,29.816,29.816,10600.0
2005-08-11 14:25:00,53.53,53.58,53.52,53.53,21100.0,29.8271,29.855,29.8215,29.8271,21100.0
2005-08-11 14:30:00,53.52,53.57,53.52,53.55,14100.0,29.8215,29.8494,29.8215,29.8383,14100.0
2005-08-11 14:35:00,53.56,53.58,53.53,53.54,14800.0,29.8438,29.855,29.8271,29.8327,14800.0
2005-08-11 14:40:00,53.54,53.67,53.54,53.66,30200.0,29.8327,29.9051,29.8327,29.8995,30200.0
2005-08-11 14:45:00,53.66,53.66,53.59,53.59,26000.0,29.8995,29.8995,29.8605,29.8605,26000.0
2005-08-11 14:50:00,53.59,53.61,53.54,53.54,19100.0,29.8605,29.8717,29.8327,29.8327,19100.0
2005-08-11 14:55:00,53.54,53.56,53.54,53.55,17000.0,29.8327,29.8438,29.8327,29.8383,17000.0
2005-08-11 15:00:00,53.54,53.56,53.54,53.56,53600.0,29.8327,29.8438,29.8327,29.8438,53600.0
2005-08-11 15:05:00,53.55,53.85,53.53,53.67,172800.0,29.8383,30.0054,29.8271,29.9051,172800.0
2005-08-11 15:10:00,53.67,53.7,53.64,53.69,53000.0,29.9051,29.9218,29.8884,29.9163,53000.0
2005-08-11 15:15:00,53.69,53.78,53.62,53.62,90200.0,29.9163,29.9664,29.8773,29.8773,90200.0
2005-08-11 15:20:00,53.63,53.7,53.61,53.68,54300.0,29.8828,29.9218,29.8717,29.9107,54300.0
2005-08-11 15:25:00,53.69,53.72,53.68,53.68,27200.0,29.9163,29.933,29.9107,29.9107,27200.0
2005-08-11 15:30:00,53.68,53.74,53.68,53.71,34300.0,29.9107,29.9441,29.9107,29.9274,34300.0
2005-08-11 15:35:00,53.71,53.75,53.71,53.71,35600.0,29.9274,29.9497,29.9274,29.9274,35600.0
2005-08-11 15:40:00,53.71,53.71,53.66,53.68,53700.0,29.9274,29.9274,29.8995,29.9107,53700.0
2005-08-11 15:45:00,53.67,53.68,53.62,53.62,47800.0,29.9051,29.9107,29.8773,29.8773,47800.0
2005-08-11 15:50:00,53.62,53.67,53.62,53.65,164200.0,29.8773,29.9051,29.8773,29.894,164200.0
2005-08-11 15:55:00,53.65,53.66,53.64,53.65,135600.0,29.894,29.8995,29.8884,29.894,135600.0
2005-08-12 09:30:00,53.36,53.4,53.21,53.4,75800.0,29.7324,29.7547,29.6488,29.7547,75800.0
2005-08-12 09:35:00,53.4,53.52,53.38,53.4,43200.0,29.7547,29.8215,29.7435,29.7547,43200.0
2005-08-12 09:40:00,53.41,53.45,53.35,53.4,36400.0,29.7602,29.7825,29.7268,29.7547,36400.0
2005-08-12 09:45:00,53.38,53.39,53.3,53.31,44100.0,29.7435,29.7491,29.699,29.7045,44100.0
2005-08-12 09:50:00,53.3,53.37,53.3,53.35,26200.0,29.699,29.738,29.699,29.7268,26200.0
2005-08-12 09:55:00,53.35,53.41,53.33,53.33,12700.0,29.7268,29.7602,29.7157,29.7157,12700.0
2005-08-12 10:00:00,53.33,53.38,53.32,53.38,23700.0,29.7157,29.7435,29.7101,29.7435,23700.0
2005-08-12 10:05:00,53.37,53.4,53.32,53.35,19900.0,29.738,29.7547,29.7101,29.7268,19900.0
2005-08-12 10:10:00,53.35,53.41,53.34,53.41,24900.0,29.7268,29.7602,29.7212,29.7602,24900.0
2005-08-12 10:15:00,53.39,53.42,53.36,53.41,13400.0,29.7491,29.7658,29.7324,29.7602,13400.0
2005-08-12 10:20:00,53.42,53.5,53.38,53.48,17900.0,29.7658,29.8104,29.7435,29.7993,17900.0
2005-08-12 10:25:00,53.5,53.67,53.5,53.65,21400.0,29.8104,29.9051,29.8104,29.894,21400.0
2005-08-12 10:30:00,53.63,53.63,53.49,53.51,33200.0,29.8828,29.8828,29.8048,29.816,33200.0
2005-08-12 10:35:00,53.51,53.51,53.43,53.44,17400.0,29.816,29.816,29.7714,29.777,17400.0
2005-08-12 10:40:00,53.43,53.5,53.43,53.48,9000.0,29.7714,29.8104,29.7714,29.7993,9000.0
2005-08-12 10:45:00,53.48,53.5,53.44,53.49,11200.0,29.7993,29.8104,29.777,29.8048,11200.0
2005-08-12 10:50:00,53.5,53.51,53.45,53.47,11100.0,29.8104,29.816,29.7825,29.7937,11100.0
2005-08-12 10:55:00,53.49,53.59,53.49,53.55,164100.0,29.8048,29.8605,29.8048,29.8383,164100.0
2005-08-12 11:00:00,53.55,53.63,53.55,53.59,23900.0,29.8383,29.8828,29.8383,29.8605,23900.0
2005-08-12 11:05:00,53.58,53.58,53.41,53.43,17300.0,29.855,29.855,29.7602,29.7714,17300.0
2005-08-12 11:10:00,53.43,53.49,53.38,53.4,23400.0,29.7714,29.8048,29.7435,29.7547,23400.0
2005-08-12 11:15:00,53.4,53.43,53.39,53.39,56500.0,29.7547,29.7714,29.7491,29.7491,56500.0
2005-08-12 11:20:00,53.39,53.41,53.35,53.37,28500.0,29.7491,29.7602,29.7268,29.738,28500.0
2005-08-12 11:25:00,53.37,53.41,53.36,53.39,36300.0,29.738,29.7602,29.7324,29.7491,36300.0
2005-08-12 11:30:00,53.38,53.41,53.37,53.4,39800.0,29.7435,29.7602,29.738,29.7547,39800.0
2005-08-12 11:35:00,53.41,53.51,53.41,53.49,50300.0,29.7602,29.816,29.7602,29.8048,50300.0
2005-08-12 11:40:00,53.51,53.51,53.4,53.41,36300.0,29.816,29.816,29.7547,29.7602,36300.0
2005-08-12 11:45:00,53.41,53.45,53.39,53.4,44100.0,29.7602,29.7825,29.7491,29.7547,44100.0
2005-08-12 11:50:00,53.4,53.4,53.32,53.36,98400.0,29.7547,29.7547,29.7101,29.7324,98400.0
2005-08-12 11:55:00,53.36,53.37,53.36,53.37,27300.0,29.7324,29.738,29.7324,29.738,27300.0
2005-08-12 12:00:00,53.37,53.4,53.33,53.38,60900.0,29.738,29.7547,29.7157,29.7435,60900.0
2005-08-12 12:05:00,53.36,53.37,53.35,53.35,17000.0,29.7324,29.738,29.7268,29.7268,17000.0
2005-08-12 12:10:00,53.35,53.36,53.33,53.36,62500.0,29.7268,29.7324,29.7157,29.7324,62500.0
2005-08-12 12:15:00,53.36,53.37,53.31,53.34,57500.0,29.7324,29.738,29.7045,29.7212,57500.0
2005-08-12 12:20:00,53.34,53.34,53.33,53.33,11300.0,29.7212,29.7212,29.7157,29.7157,11300.0
2005-08-12 12:25:00,53.32,53.32,53.29,53.31,8400.0,29.7101,29.7101,29.6934,29.7045,8400.0
2005-08-12 12:30:00,53.31,53.34,53.3,53.32,29600.0,29.7045,29.7212,29.699,29.7101,29600.0
2005-08-12 12:35:00,53.32,53.33,53.3,53.3,10400.0,29.7101,29.7157,29.699,29.699,10400.0
2005-08-12 12:40:00,53.3,53.33,53.27,53.29,13500.0,29.699,29.7157,29.6822,29.6934,13500.0
2005-08-12 12:45:00,53.3,53.34,53.28,53.32,14000.0,29.699,29.7212,29.6878,29.7101,14000.0
2005-08-12 12:50:00,53.3,53.33,53.27,53.33,19600.0,29.699,29.7157,29.6822,29.7157,19600.0
2005-08-12 12:55:00,53.34,53.35,53.32,53.34,18800.0,29.7212,29.7268,29.7101,29.7212,18800.0
2005-08-12 13:00:00,53.34,53.35,53.33,53.34,11500.0,29.7212,29.7268,29.7157,29.7212,11500.0
2005-08-12 13:05:00,53.34,53.35,53.32,53.32,29500.0,29.7212,29.7268,29.7101,29.7101,29500.0
2005-08-12 13:10:00,53.32,53.33,53.31,53.32,6900.0,29.7101,29.7157,29.7045,29.7101,6900.0
2005-08-12 13:15:00,53.32,53.32,53.29,53.3,26200.0,29.7101,29.7101,29.6934,29.699,26200.0
2005-08-12 13:20:00,53.29,53.3,53.28,53.29,22500.0,29.6934,29.699,29.6878,29.6934,22500.0
2005-08-12 13:25:00,53.29,53.29,53.26,53.29,20200.0,29.6934,29.6934,29.6767,29.6934,20200.0
2005-08-12 13:30:00,53.27,53.28,53.25,53.27,37400.0,29.6822,29.6878,29.6711,29.6822,37400.0
2005-08-12 13:35:00,53.26,53.29,53.26,53.28,17000.0,29.6767,29.6934,29.6767,29.6878,17000.0
2005-08-12 13:40:00,53.28,53.28,53.23,53.26,17000.0,29.6878,29.6878,29.66,29.6767,17000.0
2005-08-12 13:45:00,53.28,53.3,53.27,53.28,17800.0,29.6878,29.699,29.6822,29.6878,17800.0
2005-08-12 13:50:00,53.27,53.3,53.27,53.29,15100.0,29.6822,29.699,29.6822,29.6934,15100.0
2005-08-12 13:55:00,53.29,53.3,53.28,53.28,10600.0,29.6934,29.699,29.6878,29.6878,10600.0
2005-08-12 14:00:00,53.29,53.3,53.25,53.28,24800.0,29.6934,29.699,29.6711,29.6878,24800.0
2005-08-12 14:05:00,53.27,53.32,53.27,53.3,33900.0,29.6822,29.7101,29.6822,29.699,33900.0
2005-08-12 14:10:00,53.3,53.34,53.3,53.34,9700.0,29.699,29.7212,29.699,29.7212,9700.0
2005-08-12 14:15:00,53.34,53.34,53.31,53.32,13400.0,29.7212,29.7212,29.7045,29.7101,13400.0
2005-08-12 14:20:00,53.32,53.38,53.31,53.34,32100.0,29.7101,29.7435,29.7045,29.7212,32100.0
2005-08-12 14:25:00,53.35,53.37,53.33,53.35,12900.0,29.7268,29.738,29.7157,29.7268,12900.0
2005-08-12 14:30:00,53.36,53.37,53.36,53.36,8400.0,29.7324,29.738,29.7324,29.7324,8400.0
2005-08-12 14:35:00,53.37,53.37,53.36,53.36,9500.0,29.738,29.738,29.7324,29.7324,9500.0
2005-08-12 14:40:00,53.37,53.38,53.36,53.37,12300.0,29.738,29.7435,29.7324,29.738,12300.0
2005-08-12 14:45:00,53.37,53.41,53.37,53.39,6300.0,29.738,29.7602,29.738,29.7491,6300.0
2005-08-12 14:50:00,53.39,53.43,53.38,53.39,13100.0,29.7491,29.7714,29.7435,29.7491,13100.0
2005-08-12 14:55:00,53.38,53.39,53.38,53.38,4800.0,29.7435,29.7491,29.7435,29.7435,4800.0
2005-08-12 15:00:00,53.38,53.4,53.37,53.39,18600.0,29.7435,29.7547,29.738,29.7491,18600.0
2005-08-12 15:05:00,53.38,53.41,53.37,53.38,16300.0,29.7435,29.7602,29.738,29.7435,16300.0
2005-08-12 15:10:00,53.37,53.37,53.36,53.37,14800.0,29.738,29.738,29.7324,29.738,14800.0
2005-08-12 15:15:00,53.37,53.39,53.36,53.37,21000.0,29.738,29.7491,29.7324,29.738,21000.0
2005-08-12 15:20:00,53.37,53.55,53.36,53.47,33700.0,29.738,29.8383,29.7324,29.7937,33700.0
2005-08-12 15:25:00,53.46,53.58,53.43,53.58,33700.0,29.7881,29.855,29.7714,29.855,33700.0
2005-08-12 15:30:00,53.57,53.66,53.53,53.55,22200.0,29.8494,29.8995,29.8271,29.8383,22200.0
2005-08-12 15:35:00,53.55,53.6,53.51,53.59,23800.0,29.8383,29.8661,29.816,29.8605,23800.0
2005-08-12 15:40:00,53.58,53.58,53.49,53.52,26500.0,29.855,29.855,29.8048,29.8215,26500.0
2005-08-12 15:45:00,53.52,53.54,53.46,53.53,39200.0,29.8215,29.8327,29.7881,29.8271,39200.0
2005-08-12 15:50:00,53.53,53.54,53.45,53.46,41100.0,29.8271,29.8327,29.7825,29.7881,41100.0
2005-08-12 15:55:00,53.47,53.48,53.41,53.42,50500.0,29.7937,29.7993,29.7602,29.7658,50500.0
2005-08-15 09:30:00,53.45,53.54,53.3,53.36,64200.0,29.7825,29.8327,29.699,29.7324,64200.0
2005-08-15 09:35:00,53.38,53.53,53.22,53.22,44200.0,29.7435,29.8271,29.6544,29.6544,44200.0
2005-08-15 09:40:00,53.23,53.32,53.13,53.32,34000.0,29.66,29.7101,29.6042,29.7101,34000.0
2005-08-15 09:45:00,53.32,53.35,53.22,53.27,15000.0,29.7101,29.7268,29.6544,29.6822,15000.0
2005-08-15 09:50:00,53.29,53.29,53.19,53.22,12500.0,29.6934,29.6934,29.6377,29.6544,12500.0
2005-08-15 09:55:00,53.22,53.4,53.22,53.36,71200.0,29.6544,29.7547,29.6544,29.7324,71200.0
2005-08-15 10:00:00,53.34,53.35,53.23,53.24,11500.0,29.7212,29.7268,29.66,29.6655,11500.0
2005-08-15 10:05:00,53.24,53.34,53.24,53.34,6300.0,29.6655,29.7212,29.6655,29.7212,6300.0
2005-08-15 10:10:00,53.33,53.34,53.25,53.28,17300.0,29.7157,29.7212,29.6711,29.6878,17300.0
2005-08-15 10:15:00,53.28,53.29,53.21,53.26,78300.0,29.6878,29.6934,29.6488,29.6767,78300.0
2005-08-15 10:20:00,53.28,53.33,53.25,53.25,13600.0,29.6878,29.7157,29.6711,29.6711,13600.0
2005-08-15 10:25:00,53.25,53.29,53.25,53.28,12800.0,29.6711,29.6934,29.6711,29.6878,12800.0
2005-08-15 10:30:00,53.29,53.32,53.29,53.32,6900.0,29.6934,29.7101,29.6934,29.7101,6900.0
2005-08-15 10:35:00,53.29,53.3,53.28,53.3,3400.0,29.6934,29.699,29.6878,29.699,3400.0
2005-08-15 10:40:00,53.3,53.33,53.3,53.33,9300.0,29.699,29.7157,29.699,29.7157,9300.0
2005-08-15 10:45:00,53.33,53.33,53.29,53.31,10200.0,29.7157,29.7157,29.6934,29.7045,10200.0
2005-08-15 10:50:00,53.3,53.31,53.29,53.29,3700.0,29.699,29.7045,29.6934,29.6934,3700.0
2005-08-15 10:55:00,53.29,53.29,53.25,53.26,24200.0,29.6934,29.6934,29.6711,29.6767,24200.0
2005-08-15 11:00:00,53.26,53.29,53.22,53.25,21300.0,29.6767,29.6934,29.6544,29.6711,21300.0
2005-08-15 11:05:00,53.24,53.27,53.22,53.25,12900.0,29.6655,29.6822,29.6544,29.6711,12900.0
2005-08-15 11:10:00,53.25,53.25,53.22,53.23,6500.0,29.6711,29.6711,29.6544,29.66,6500.0
2005-08-15 11:15:00,53.24,53.28,53.21,53.21,21100.0,29.6655,29.6878,29.6488,29.6488,21100.0
2005-08-15 11:20:00,53.21,53.23,53.2,53.22,13300.0,29.6488,29.66,29.6432,29.6544,13300.0
2005-08-15 11:25:00,53.21,53.22,53.15,53.15,47500.0,29.6488,29.6544,29.6154,29.6154,47500.0
2005-08-15 11:30:00,53.14,53.17,53.11,53.13,21900.0,29.6098,29.6265,29.5931,29.6042,21900.0
2005-08-15 11:35:00,53.14,53.22,53.14,53.17,8000.0,29.6098,29.6544,29.6098,29.6265,8000.0
2005-08-15 11:40:00,53.16,53.16,53.1,53.1,46300.0,29.6209,29.6209,29.5875,29.5875,46300.0
2005-08-15 11:45:00,53.11,53.11,53.0,53.04,57300.0,29.5931,29.5931,29.5318,29.5541,57300.0
2005-08-15 11:50:00,53.04,53.09,53.04,53.04,32300.0,29.5541,29.5819,29.5541,29.5541,32300.0
2005-08-15 11:55:00,53.04,53.07,53.02,53.02,39200.0,29.5541,29.5708,29.5429,29.5429,39200.0
2005-08-15 12:00:00,53.02,53.07,53.0,53.07,10300.0,29.5429,29.5708,29.5318,29.5708,10300.0
2005-08-15 12:05:00,53.08,53.17,53.08,53.15,12600.0,29.5764,29.6265,29.5764,29.6154,12600.0
2005-08-15 12:10:00,53.15,53.19,53.11,53.17,16900.0,29.6154,29.6377,29.5931,29.6265,16900.0
2005-08-15 12:15:00,53.18,53.25,53.17,53.18,21300.0,29.6321,29.6711,29.6265,29.6321,21300.0
2005-08-15 12:20:00,53.18,53.28,53.18,53.23,15200.0,29.6321,29.6878,29.6321,29.66,15200.0
2005-08-15 12:25:00,53.25,53.26,53.19,53.19,38900.0,29.6711,29.6767,29.6377,29.6377,38900.0
2005-08-15 12:30:00,53.19,53.28,53.19,53.25,31000.0,29.6377,29.6878,29.6377,29.6711,31000.0
2005-08-15 12:35:00,53.26,53.27,53.24,53.24,14600.0,29.6767,29.6822,29.6655,29.6655,14600.0
2005-08-15 12:40:00,53.24,53.24,53.18,53.2,25600.0,29.6655,29.6655,29.6321,29.6432,25600.0
2005-08-15 12:45:00,53.2,53.2,53.12,53.13,15500.0,29.6432,29.6432,29.5987,29.6042,15500.0
2005-08-15 12:50:00,53.14,53.14,53.1,53.13,28900.0,29.6098,29.6098,29.5875,29.6042,28900.0
2005-08-15 12:55:00,53.14,53.15,53.11,53.11,9100.0,29.6098,29.6154,29.5931,29.5931,9100.0
2005-08-15 13:00:00,53.12,53.19,53.11,53.18,13600.0,29.5987,29.6377,29.5931,29.6321,13600.0
2005-08-15 13:05:00,53.18,53.2,53.18,53.19,3900.0,29.6321,29.6432,29.6321,29.6377,3900.0
2005-08-15 13:10:00,53.2,53.2,53.18,53.2,8900.0,29.6432,29.6432,29.6321,29.6432,8900.0
2005-08-15 13:15:00,53.19,53.22,53.19,53.2,14600.0,29.6377,29.6544,29.6377,29.6432,14600.0
2005-08-15 13:20:00,53.2,53.39,53.2,53.31,46800.0,29.6432,29.7491,29.6432,29.7045,46800.0
2005-08-15 13:25:00,53.36,53.36,53.26,53.29,34000.0,29.7324,29.7324,29.6767,29.6934,34000.0
2005-08-15 13:30:00,53.29,53.35,53.28,53.35,11100.0,29.6934,29.7268,29.6878,29.7268,11100.0
2005-08-15 13:35:00,53.34,53.34,53.28,53.29,14100.0,29.7212,29.7212,29.6878,29.6934,14100.0
2005-08-15 13:40:00,53.3,53.34,53.29,53.31,13900.0,29.699,29.7212,29.6934,29.7045,13900.0
2005-08-15 13:45:00,53.32,53.39,53.32,53.33,16600.0,29.7101,29.7491,29.7101,29.7157,16600.0
2005-08-15 13:50:00,53.33,53.33,53.27,53.3,22500.0,29.7157,29.7157,29.6822,29.699,22500.0
2005-08-15 13:55:00,53.3,53.31,53.24,53.24,27700.0,29.699,29.7045,29.6655,29.6655,27700.0
2005-08-15 14:00:00,53.26,53.28,53.24,53.28,12000.0,29.6767,29.6878,29.6655,29.6878,12000.0
2005-08-15 14:05:00,53.28,53.31,53.24,53.24,16000.0,29.6878,29.7045,29.6655,29.6655,16000.0
2005-08-15 14:10:00,53.25,53.27,53.22,53.26,26000.0,29.6711,29.6822,29.6544,29.6767,26000.0
2005-08-15 14:15:00,53.22,53.26,53.19,53.2,43000.0,29.6544,29.6767,29.6377,29.6432,43000.0
2005-08-15 14:20:00,53.17,53.19,53.14,53.14,12100.0,29.6265,29.6377,29.6098,29.6098,12100.0
2005-08-15 14:25:00,53.16,53.23,53.14,53.22,25200.0,29.6209,29.66,29.6098,29.6544,25200.0
2005-08-15 14:30:00,53.22,53.23,53.09,53.1,57900.0,29.6544,29.66,29.5819,29.5875,57900.0
2005-08-15 14:35:00,53.1,53.11,53.08,53.11,30700.0,29.5875,29.5931,29.5764,29.5931,30700.0
2005-08-15 14:40:00,53.11,53.13,53.1,53.1,37300.0,29.5931,29.6042,29.5875,29.5875,37300.0
2005-08-15 14:45:00,53.1,53.14,53.09,53.12,24100.0,29.5875,29.6098,29.5819,29.5987,24100.0
2005-08-15 14:50:00,53.13,53.18,53.12,53.18,41900.0,29.6042,29.6321,29.5987,29.6321,41900.0
2005-08-15 14:55:00,53.19,53.2,53.16,53.17,19100.0,29.6377,29.6432,29.6209,29.6265,19100.0
2005-08-15 15:00:00,53.17,53.18,53.08,53.09,24600.0,29.6265,29.6321,29.5764,29.5819,24600.0
2005-08-15 15:05:00,53.09,53.14,53.09,53.14,23100.0,29.5819,29.6098,29.5819,29.6098,23100.0
2005-08-15 15:10:00,53.14,53.15,53.12,53.14,18400.0,29.6098,29.6154,29.5987,29.6098,18400.0
2005-08-15 15:15:00,53.13,53.22,53.13,53.14,35700.0,29.6042,29.6544,29.6042,29.6098,35700.0
2005-08-15 15:20:00,53.13,53.14,53.13,53.13,20700.0,29.6042,29.6098,29.6042,29.6042,20700.0
2005-08-15 15:25:00,53.13,53.13,53.1,53.1,25400.0,29.6042,29.6042,29.5875,29.5875,25400.0
2005-08-15 15:30:00,53.1,53.11,53.0,53.02,82900.0,29.5875,29.5931,29.5318,29.5429,82900.0
2005-08-15 15:35:00,53.05,53.07,53.02,53.07,27000.0,29.5597,29.5708,29.5429,29.5708,27000.0
2005-08-15 15:40:00,53.07,53.08,53.01,53.02,82600.0,29.5708,29.5764,29.5374,29.5429,82600.0
2005-08-15 15:45:00,53.01,53.14,53.0,53.13,64300.0,29.5374,29.6098,29.5318,29.6042,64300.0
2005-08-15 15:50:00,53.13,53.16,53.09,53.11,57100.0,29.6042,29.6209,29.5819,29.5931,57100.0
2005-08-15 15:55:00,53.11,53.11,53.05,53.07,120500.0,29.5931,29.5931,29.5597,29.5708,120500.0
2005-08-16 09:30:00,53.13,53.18,53.11,53.15,72200.0,29.6042,29.6321,29.5931,29.6154,72200.0
2005-08-16 09:35:00,53.14,53.21,53.12,53.17,80900.0,29.6098,29.6488,29.5987,29.6265,80900.0
2005-08-16 09:40:00,53.17,53.19,53.12,53.14,39000.0,29.6265,29.6377,29.5987,29.6098,39000.0
2005-08-16 09:45:00,53.14,53.15,53.12,53.13,43500.0,29.6098,29.6154,29.5987,29.6042,43500.0
2005-08-16 09:50:00,53.12,53.15,53.12,53.14,44400.0,29.5987,29.6154,29.5987,29.6098,44400.0
2005-08-16 09:55:00,53.14,53.15,53.08,53.1,9700.0,29.6098,29.6154,29.5764,29.5875,9700.0
2005-08-16 10:00:00,53.1,53.14,53.08,53.1,28600.0,29.5875,29.6098,29.5764,29.5875,28600.0
2005-08-16 10:05:00,53.1,53.12,53.09,53.12,16200.0,29.5875,29.5987,29.5819,29.5987,16200.0
2005-08-16 10:10:00,53.12,53.12,53.04,53.08,36900.0,29.5987,29.5987,29.5541,29.5764,36900.0
2005-08-16 10:15:00,53.08,53.1,53.08,53.1,38900.0,29.5764,29.5875,29.5764,29.5875,38900.0
2005-08-16 10:20:00,53.1,53.15,53.1,53.12,20800.0,29.5875,29.6154,29.5875,29.5987,20800.0
2005-08-16 10:25:00,53.12,53.15,53.12,53.13,35200.0,29.5987,29.6154,29.5987,29.6042,35200.0
2005-08-16 10:30:00,53.12,53.13,53.12,53.13,11900.0,29.5987,29.6042,29.5987,29.6042,11900.0
2005-08-16 10:35:00,53.13,53.14,53.12,53.13,23900.0,29.6042,29.6098,29.5987,29.6042,23900.0
2005-08-16 10:40:00,53.13,53.13,53.12,53.12,16600.0,29.6042,29.6042,29.5987,29.5987,16600.0
2005-08-16 10:45:00,53.12,53.13,53.1,53.1,26700.0,29.5987,29.6042,29.5875,29.5875,26700.0
2005-08-16 10:50:00,53.1,53.11,53.07,53.08,35900.0,29.5875,29.5931,29.5708,29.5764,35900.0
2005-08-16 10:55:00,53.08,53.13,53.06,53.08,67300.0,29.5764,29.6042,29.5652,29.5764,67300.0
2005-08-16 11:00:00,53.07,53.09,53.06,53.09,83400.0,29.5708,29.5819,29.5652,29.5819,83400.0
2005-08-16 11:05:00,53.09,53.13,53.09,53.1,61400.0,29.5819,29.6042,29.5819,29.5875,61400.0
2005-08-16 11:10:00,53.09,53.12,53.07,53.07,31600.0,29.5819,29.5987,29.5708,29.5708,31600.0
2005-08-16 11:15:00,53.07,53.08,53.06,53.06,21900.0,29.5708,29.5764,29.5652,29.5652,21900.0
2005-08-16 11:20:00,53.06,53.11,53.06,53.1,21900.0,29.5652,29.5931,29.5652,29.5875,21900.0
2005-08-16 11:25:00,53.09,53.1,53.08,53.1,13900.0,29.5819,29.5875,29.5764,29.5875,13900.0
2005-08-16 11:30:00,53.1,53.11,53.09,53.09,21600.0,29.5875,29.5931,29.5819,29.5819,21600.0
2005-08-16 11:35:00,53.1,53.12,53.1,53.11,23200.0,29.5875,29.5987,29.5875,29.5931,23200.0
2005-08-16 11:40:00,53.11,53.12,53.1,53.11,24800.0,29.5931,29.5987,29.5875,29.5931,24800.0
2005-08-16 11:45:00,53.11,53.13,53.1,53.1,17700.0,29.5931,29.6042,29.5875,29.5875,17700.0
2005-08-16 11:50:00,53.11,53.14,53.1,53.14,29300.0,29.5931,29.6098,29.5875,29.6098,29300.0
2005-08-16 11:55:00,53.13,53.13,53.1,53.1,31600.0,29.6042,29.6042,29.5875,29.5875,31600.0
2005-08-16 12:00:00,53.11,53.13,53.1,53.1,27000.0,29.5931,29.6042,29.5875,29.5875,27000.0
2005-08-16 12:05:00,53.1,53.15,53.05,53.13,68000.0,29.5875,29.6154,29.5597,29.6042,68000.0
2005-08-16 12:10:00,53.13,53.17,53.13,53.15,14300.0,29.6042,29.6265,29.6042,29.6154,14300.0
2005-08-16 12:15:00,53.16,53.17,53.12,53.16,31700.0,29.6209,29.6265,29.5987,29.6209,31700.0
2005-08-16 12:20:00,53.15,53.19,53.14,53.14,37300.0,29.6154,29.6377,29.6098,29.6098,37300.0
2005-08-16 12:25:00,53.13,53.14,53.1,53.1,55700.0,29.6042,29.6098,29.5875,29.5875,55700.0
2005-08-16 12:30:00,53.1,53.12,53.1,53.11,52600.0,29.5875,29.5987,29.5875,29.5931,52600.0
2005-08-16 12:35:00,53.11,53.14,53.08,53.14,36400.0,29.5931,29.6098,29.5764,29.6098,36400.0
2005-08-16 12:40:00,53.13,53.14,53.1,53.11,25900.0,29.6042,29.6098,29.5875,29.5931,25900.0
2005-08-16 12:45:00,53.11,53.15,53.11,53.15,21000.0,29.5931,29.6154,29.5931,29.6154,21000.0
2005-08-16 12:50:00,53.15,53.15,53.12,53.14,16900.0,29.6154,29.6154,29.5987,29.6098,16900.0
2005-08-16 12:55:00,53.14,53.15,53.14,53.14,40600.0,29.6098,29.6154,29.6098,29.6098,40600.0
2005-08-16 13:00:00,53.14,53.14,53.13,53.14,14400.0,29.6098,29.6098,29.6042,29.6098,14400.0
2005-08-16 13:05:00,53.14,53.16,53.12,53.13,81100.0,29.6098,29.6209,29.5987,29.6042,81100.0
2005-08-16 13:10:00,53.14,53.15,53.13,53.13,14500.0,29.6098,29.6154,29.6042,29.6042,14500.0
2005-08-16 13:15:00,53.14,53.18,53.13,53.18,50600.0,29.6098,29.6321,29.6042,29.6321,50600.0
2005-08-16 13:20:00,53.18,53.23,53.15,53.18,40900.0,29.6321,29.66,29.6154,29.6321,40900.0
2005-08-16 13:25:00,53.18,53.21,53.15,53.21,16300.0,29.6321,29.6488,29.6154,29.6488,16300.0
2005-08-16 13:30:00,53.21,53.21,53.15,53.16,76700.0,29.6488,29.6488,29.6154,29.6209,76700.0
2005-08-16 13:35:00,53.15,53.17,53.15,53.16,26500.0,29.6154,29.6265,29.6154,29.6209,26500.0
2005-08-16 13:40:00,53.16,53.21,53.16,53.21,10800.0,29.6209,29.6488,29.6209,29.6488,10800.0
2005-08-16 13:45:00,53.21,53.23,53.19,53.2,14900.0,29.6488,29.66,29.6377,29.6432,14900.0
2005-08-16 13:50:00,53.19,53.2,53.16,53.19,18700.0,29.6377,29.6432,29.6209,29.6377,18700.0
2005-08-16 13:55:00,53.2,53.2,53.16,53.16,18300.0,29.6432,29.6432,29.6209,29.6209,18300.0
2005-08-16 14:00:00,53.17,53.18,53.17,53.18,9400.0,29.6265,29.6321,29.6265,29.6321,9400.0
2005-08-16 14:05:00,53.17,53.18,53.15,53.15,49900.0,29.6265,29.6321,29.6154,29.6154,49900.0
2005-08-16 14:10:00,53.17,53.17,53.1,53.1,69900.0,29.6265,29.6265,29.5875,29.5875,69900.0
2005-08-16 14:15:00,53.1,53.12,53.1,53.11,20400.0,29.5875,29.5987,29.5875,29.5931,20400.0
2005-08-16 14:20:00,53.11,53.14,53.09,53.13,44000.0,29.5931,29.6098,29.5819,29.6042,44000.0
2005-08-16 14:25:00,53.13,53.13,53.11,53.12,45000.0,29.6042,29.6042,29.5931,29.5987,45000.0
2005-08-16 14:30:00,53.11,53.15,53.1,53.1,59900.0,29.5931,29.6154,29.5875,29.5875,59900.0
2005-08-16 14:35:00,53.1,53.12,53.1,53.11,48900.0,29.5875,29.5987,29.5875,29.5931,48900.0
2005-08-16 14:40:00,53.11,53.11,53.08,53.09,64600.0,29.5931,29.5931,29.5764,29.5819,64600.0
2005-08-16 14:45:00,53.09,53.09,53.0,53.0,159700.0,29.5819,29.5819,29.5318,29.5318,159700.0
2005-08-16 14:50:00,53.01,53.04,52.99,53.04,120600.0,29.5374,29.5541,29.5262,29.5541,120600.0
2005-08-16 14:55:00,53.02,53.08,53.02,53.06,38900.0,29.5429,29.5764,29.5429,29.5652,38900.0
2005-08-16 15:00:00,53.05,53.05,52.99,53.0,69000.0,29.5597,29.5597,29.5262,29.5318,69000.0
2005-08-16 15:05:00,53.0,53.03,52.99,53.0,70100.0,29.5318,29.5485,29.5262,29.5318,70100.0
2005-08-16 15:10:00,53.0,53.01,52.99,53.0,57200.0,29.5318,29.5374,29.5262,29.5318,57200.0
2005-08-16 15:15:00,52.99,53.0,52.91,52.91,63600.0,29.5262,29.5318,29.4816,29.4816,63600.0
2005-08-16 15:20:00,52.93,52.94,52.7,52.73,112200.0,29.4928,29.4984,29.3646,29.3814,112200.0
2005-08-16 15:25:00,52.73,52.82,52.72,52.78,83400.0,29.3814,29.4315,29.3758,29.4092,83400.0
2005-08-16 15:30:00,52.78,52.82,52.69,52.71,76200.0,29.4092,29.4315,29.3591,29.3702,76200.0
2005-08-16 15:35:00,52.7,52.8,52.65,52.71,83300.0,29.3646,29.4204,29.3368,29.3702,83300.0
2005-08-16 15:40:00,52.69,52.76,52.68,52.75,84800.0,29.3591,29.3981,29.3535,29.3925,84800.0
2005-08-16 15:45:00,52.75,52.75,52.63,52.67,88100.0,29.3925,29.3925,29.3256,29.3479,88100.0
2005-08-16 15:50:00,52.67,52.78,52.66,52.73,106700.0,29.3479,29.4092,29.3423,29.3814,106700.0
2005-08-16 15:55:00,52.74,52.74,52.66,52.69,129200.0,29.3869,29.3869,29.3423,29.3591,129200.0
2005-08-17 09:30:00,52.65,52.93,52.65,52.81,170600.0,29.3368,29.4928,29.3368,29.4259,170600.0
2005-08-17 09:35:00,52.81,52.93,52.64,52.71,90800.0,29.4259,29.4928,29.3312,29.3702,90800.0
2005-08-17 09:40:00,52.7,52.71,52.63,52.66,81200.0,29.3646,29.3702,29.3256,29.3423,81200.0
2005-08-17 09:45:00,52.68,52.68,52.4,52.61,147300.0,29.3535,29.3535,29.1975,29.3145,147300.0
2005-08-17 09:50:00,52.6,52.6,52.45,52.51,86500.0,29.3089,29.3089,29.2253,29.2588,86500.0
2005-08-17 09:55:00,52.49,52.69,52.49,52.58,62100.0,29.2476,29.3591,29.2476,29.2978,62100.0
2005-08-17 10:00:00,52.59,52.64,52.51,52.54,56000.0,29.3033,29.3312,29.2588,29.2755,56000.0
2005-08-17 10:05:00,52.54,52.57,52.47,52.57,33300.0,29.2755,29.2922,29.2365,29.2922,33300.0
2005-08-17 10:10:00,52.58,52.6,52.48,52.53,35700.0,29.2978,29.3089,29.242,29.2699,35700.0
2005-08-17 10:15:00,52.54,52.6,52.52,52.52,61800.0,29.2755,29.3089,29.2643,29.2643,61800.0
2005-08-17 10:20:00,52.52,52.52,52.48,52.52,59200.0,29.2643,29.2643,29.242,29.2643,59200.0
2005-08-17 10:25:00,52.52,52.55,52.48,52.55,25500.0,29.2643,29.2811,29.242,29.2811,25500.0
2005-08-17 10:30:00,52.55,52.55,52.35,52.48,66300.0,29.2811,29.2811,29.1696,29.242,66300.0
2005-08-17 10:35:00,52.5,52.57,52.5,52.56,60000.0,29.2532,29.2922,29.2532,29.2866,60000.0
2005-08-17 10:40:00,52.55,52.57,52.45,52.49,55300.0,29.2811,29.2922,29.2253,29.2476,55300.0
2005-08-17 10:45:00,52.49,52.55,52.46,52.51,51200.0,29.2476,29.2811,29.2309,29.2588,51200.0
2005-08-17 10:50:00,52.53,52.53,52.4,52.43,88400.0,29.2699,29.2699,29.1975,29.2142,88400.0
2005-08-17 10:55:00,52.45,52.58,52.42,52.58,291100.0,29.2253,29.2978,29.2086,29.2978,291100.0
2005-08-17 11:00:00,52.58,52.64,52.57,52.58,89300.0,29.2978,29.3312,29.2922,29.2978,89300.0
2005-08-17 11:05:00,52.57,52.6,52.56,52.6,50200.0,29.2922,29.3089,29.2866,29.3089,50200.0
2005-08-17 11:10:00,52.59,52.68,52.56,52.65,122300.0,29.3033,29.3535,29.2866,29.3368,122300.0
2005-08-17 11:15:00,52.67,52.74,52.64,52.72,33700.0,29.3479,29.3869,29.3312,29.3758,33700.0
2005-08-17 11:20:00,52.72,52.73,52.66,52.66,45200.0,29.3758,29.3814,29.3423,29.3423,45200.0
2005-08-17 11:25:00,52.66,52.73,52.66,52.73,24300.0,29.3423,29.3814,29.3423,29.3814,24300.0
2005-08-17 11:30:00,52.74,52.77,52.73,52.76,33200.0,29.3869,29.4036,29.3814,29.3981,33200.0
2005-08-17 11:35:00,52.76,52.81,52.76,52.81,14500.0,29.3981,29.4259,29.3981,29.4259,14500.0
2005-08-17 11:40:00,52.8,52.82,52.78,52.82,21500.0,29.4204,29.4315,29.4092,29.4315,21500.0
2005-08-17 11:45:00,52.83,52.83,52.78,52.81,26900.0,29.4371,29.4371,29.4092,29.4259,26900.0
2005-08-17 11:50:00,52.81,52.81,52.71,52.81,82900.0,29.4259,29.4259,29.3702,29.4259,82900.0
2005-08-17 11:55:00,52.82,52.83,52.75,52.76,56400.0,29.4315,29.4371,29.3925,29.3981,56400.0
2005-08-17 12:00:00,52.75,52.77,52.74,52.75,20900.0,29.3925,29.4036,29.3869,29.3925,20900.0
2005-08-17 12:05:00,52.74,52.77,52.72,52.77,20500.0,29.3869,29.4036,29.3758,29.4036,20500.0
2005-08-17 12:10:00,52.77,52.8,52.77,52.79,5600.0,29.4036,29.4204,29.4036,29.4148,5600.0
2005-08-17 12:15:00,52.8,53.0,52.8,52.97,64200.0,29.4204,29.5318,29.4204,29.5151,64200.0
2005-08-17 12:20:00,52.97,53.02,52.95,53.01,95800.0,29.5151,29.5429,29.5039,29.5374,95800.0
2005-08-17 12:25:00,53.02,53.07,53.02,53.02,33700.0,29.5429,29.5708,29.5429,29.5429,33700.0
2005-08-17 12:30:00,53.03,53.13,53.03,53.11,18900.0,29.5485,29.6042,29.5485,29.5931,18900.0
2005-08-17 12:35:00,53.12,53.12,53.01,53.01,16300.0,29.5987,29.5987,29.5374,29.5374,16300.0
2005-08-17 12:40:00,53.03,53.03,52.96,53.01,28600.0,29.5485,29.5485,29.5095,29.5374,28600.0
2005-08-17 12:45:00,53.01,53.04,53.01,53.03,14900.0,29.5374,29.5541,29.5374,29.5485,14900.0
2005-08-17 12:50:00,53.03,53.09,53.03,53.08,8000.0,29.5485,29.5819,29.5485,29.5764,8000.0
2005-08-17 12:55:00,53.08,53.11,53.08,53.1,10000.0,29.5764,29.5931,29.5764,29.5875,10000.0
2005-08-17 13:00:00,53.11,53.15,53.1,53.11,12300.0,29.5931,29.6154,29.5875,29.5931,12300.0
2005-08-17 13:05:00,53.12,53.12,53.07,53.08,13200.0,29.5987,29.5987,29.5708,29.5764,13200.0
2005-08-17 13:10:00,53.08,53.11,53.07,53.11,39400.0,29.5764,29.5931,29.5708,29.5931,39400.0
2005-08-17 13:15:00,53.12,53.17,53.11,53.16,17300.0,29.5987,29.6265,29.5931,29.6209,17300.0
2005-08-17 13:20:00,53.17,53.22,53.17,53.2,25600.0,29.6265,29.6544,29.6265,29.6432,25600.0
2005-08-17 13:25:00,53.2,53.21,53.18,53.21,9000.0,29.6432,29.6488,29.6321,29.6488,9000.0
2005-08-17 13:30:00,53.21,53.21,53.18,53.2,16400.0,29.6488,29.6488,29.6321,29.6432,16400.0
2005-08-17 13:35:00,53.2,53.2,53.14,53.15,25700.0,29.6432,29.6432,29.6098,29.6154,25700.0
2005-08-17 13:40:00,53.15,53.15,53.05,53.05,21600.0,29.6154,29.6154,29.5597,29.5597,21600.0
2005-08-17 13:45:00,53.05,53.07,53.04,53.06,15300.0,29.5597,29.5708,29.5541,29.5652,15300.0
2005-08-17 13:50:00,53.06,53.07,52.93,52.93,69900.0,29.5652,29.5708,29.4928,29.4928,69900.0
2005-08-17 13:55:00,52.93,53.06,52.91,53.06,20400.0,29.4928,29.5652,29.4816,29.5652,20400.0
2005-08-17 14:00:00,53.06,53.08,53.05,53.06,18800.0,29.5652,29.5764,29.5597,29.5652,18800.0
2005-08-17 14:05:00,53.06,53.06,53.01,53.01,14100.0,29.5652,29.5652,29.5374,29.5374,14100.0
2005-08-17 14:10:00,53.0,53.01,52.99,53.01,8800.0,29.5318,29.5374,29.5262,29.5374,8800.0
2005-08-17 14:15:00,53.02,53.07,53.02,53.07,18300.0,29.5429,29.5708,29.5429,29.5708,18300.0
2005-08-17 14:20:00,53.06,53.1,53.0,53.03,42400.0,29.5652,29.5875,29.5318,29.5485,42400.0
2005-08-17 14:25:00,53.06,53.09,53.02,53.03,38800.0,29.5652,29.5819,29.5429,29.5485,38800.0
2005-08-17 14:30:00,53.03,53.04,52.95,52.95,55700.0,29.5485,29.5541,29.5039,29.5039,55700.0
2005-08-17 14:35:00,52.95,53.02,52.91,53.02,27900.0,29.5039,29.5429,29.4816,29.5429,27900.0
2005-08-17 14:40:00,53.04,53.04,52.87,52.87,25500.0,29.5541,29.5541,29.4594,29.4594,25500.0
2005-08-17 14:45:00,52.89,52.9,52.84,52.86,8300.0,29.4705,29.4761,29.4426,29.4538,8300.0
2005-08-17 14:50:00,52.87,52.97,52.86,52.97,28900.0,29.4594,29.5151,29.4538,29.5151,28900.0
2005-08-17 14:55:00,52.96,52.96,52.87,52.87,110500.0,29.5095,29.5095,29.4594,29.4594,110500.0
2005-08-17 15:00:00,52.88,52.97,52.85,52.97,71300.0,29.4649,29.5151,29.4482,29.5151,71300.0
2005-08-17 15:05:00,52.97,53.03,52.97,53.01,24700.0,29.5151,29.5485,29.5151,29.5374,24700.0
2005-08-17 15:10:00,53.01,53.05,52.99,53.02,17700.0,29.5374,29.5597,29.5262,29.5429,17700.0
2005-08-17 15:15:00,53.03,53.07,52.99,52.99,16900.0,29.5485,29.5708,29.5262,29.5262,16900.0
2005-08-17 15:20:00,52.99,53.04,52.97,53.03,32900.0,29.5262,29.5541,29.5151,29.5485,32900.0
2005-08-17 15:25:00,53.02,53.03,52.94,52.95,50200.0,29.5429,29.5485,29.4984,29.5039,50200.0
2005-08-17 15:30:00,52.95,52.96,52.88,52.88,74100.0,29.5039,29.5095,29.4649,29.4649,74100.0
2005-08-17 15:35:00,52.89,52.9,52.84,52.86,35800.0,29.4705,29.4761,29.4426,29.4538,35800.0
2005-08-17 15:40:00,52.87,52.93,52.86,52.88,50300.0,29.4594,29.4928,29.4538,29.4649,50300.0
2005-08-17 15:45:00,52.89,52.9,52.84,52.85,57200.0,29.4705,29.4761,29.4426,29.4482,57200.0
2005-08-17 15:50:00,52.86,52.86,52.82,52.85,55200.0,29.4538,29.4538,29.4315,29.4482,55200.0
2005-08-17 15:55:00,52.84,52.85,52.8,52.8,52400.0,29.4426,29.4482,29.4204,29.4204,52400.0
2005-08-18 09:30:00,52.56,52.65,52.49,52.49,100200.0,29.2866,29.3368,29.2476,29.2476,100200.0
2005-08-18 09:35:00,52.3,52.42,52.0,52.0,143200.0,29.1418,29.2086,28.9746,28.9746,143200.0
2005-08-18 09:40:00,52.0,52.24,51.98,52.24,169200.0,28.9746,29.1083,28.9634,29.1083,169200.0
2005-08-18 09:45:00,52.23,52.28,52.15,52.24,122800.0,29.1027,29.1306,29.0582,29.1083,122800.0
2005-08-18 09:50:00,52.21,52.4,52.2,52.38,61100.0,29.0916,29.1975,29.086,29.1863,61100.0
2005-08-18 09:55:00,52.43,52.6,52.41,52.58,72500.0,29.2142,29.3089,29.203,29.2978,72500.0
2005-08-18 10:00:00,52.55,52.57,52.45,52.5,83400.0,29.2811,29.2922,29.2253,29.2532,83400.0
2005-08-18 10:05:00,52.49,52.51,52.48,52.49,54900.0,29.2476,29.2588,29.242,29.2476,54900.0
2005-08-18 10:10:00,52.48,52.48,52.4,52.46,37100.0,29.242,29.242,29.1975,29.2309,37100.0
2005-08-18 10:15:00,52.45,52.45,52.34,52.4,55700.0,29.2253,29.2253,29.164,29.1975,55700.0
2005-08-18 10:20:00,52.39,52.43,52.38,52.4,43200.0,29.1919,29.2142,29.1863,29.1975,43200.0
2005-08-18 10:25:00,52.4,52.44,52.35,52.37,73400.0,29.1975,29.2198,29.1696,29.1808,73400.0
2005-08-18 10:30:00,52.35,52.4,52.35,52.4,28400.0,29.1696,29.1975,29.1696,29.1975,28400.0
2005-08-18 10:35:00,52.4,52.43,52.35,52.38,54800.0,29.1975,29.2142,29.1696,29.1863,54800.0
2005-08-18 10:40:00,52.39,52.6,52.39,52.52,61900.0,29.1919,29.3089,29.1919,29.2643,61900.0
2005-08-18 10:45:00,52.51,52.53,52.5,52.51,27000.0,29.2588,29.2699,29.2532,29.2588,27000.0
2005-08-18 10:50:00,52.51,52.51,52.43,52.45,29300.0,29.2588,29.2588,29.2142,29.2253,29300.0
2005-08-18 10:55:00,52.46,52.48,52.42,52.45,31700.0,29.2309,29.242,29.2086,29.2253,31700.0
2005-08-18 11:00:00,52.46,52.48,52.43,52.45,45100.0,29.2309,29.242,29.2142,29.2253,45100.0
2005-08-18 11:05:00,52.44,52.46,52.42,52.45,17700.0,29.2198,29.2309,29.2086,29.2253,17700.0
2005-08-18 11:10:00,52.44,52.5,52.44,52.47,25500.0,29.2198,29.2532,29.2198,29.2365,25500.0
2005-08-18 11:15:00,52.48,52.61,52.48,52.5,68000.0,29.242,29.3145,29.242,29.2532,68000.0
2005-08-18 11:20:00,52.49,52.55,52.46,52.48,186600.0,29.2476,29.2811,29.2309,29.242,186600.0
2005-08-18 11:25:00,52.48,52.49,52.43,52.43,18300.0,29.242,29.2476,29.2142,29.2142,18300.0
2005-08-18 11:30:00,52.41,52.47,52.38,52.47,18500.0,29.203,29.2365,29.1863,29.2365,18500.0
2005-08-18 11:35:00,52.46,52.46,52.36,52.38,14800.0,29.2309,29.2309,29.1752,29.1863,14800.0
2005-08-18 11:40:00,52.39,52.46,52.38,52.38,30500.0,29.1919,29.2309,29.1863,29.1863,30500.0
2005-08-18 11:45:00,52.39,52.4,52.38,52.39,19900.0,29.1919,29.1975,29.1863,29.1919,19900.0
2005-08-18 11:50:00,52.4,52.41,52.39,52.4,13300.0,29.1975,29.203,29.1919,29.1975,13300.0
2005-08-18 11:55:00,52.4,52.41,52.39,52.39,19000.0,29.1975,29.203,29.1919,29.1919,19000.0
2005-08-18 12:00:00,52.4,52.45,52.38,52.42,17800.0,29.1975,29.2253,29.1863,29.2086,17800.0
2005-08-18 12:05:00,52.42,52.44,52.37,52.38,17400.0,29.2086,29.2198,29.1808,29.1863,17400.0
2005-08-18 12:10:00,52.38,52.43,52.38,52.43,27000.0,29.1863,29.2142,29.1863,29.2142,27000.0
2005-08-18 12:15:00,52.42,52.44,52.37,52.41,24500.0,29.2086,29.2198,29.1808,29.203,24500.0
2005-08-18 12:20:00,52.41,52.43,52.39,52.39,16700.0,29.203,29.2142,29.1919,29.1919,16700.0
2005-08-18 12:25:00,52.4,52.5,52.4,52.43,40300.0,29.1975,29.2532,29.1975,29.2142,40300.0
2005-08-18 12:30:00,52.44,52.46,52.4,52.46,30300.0,29.2198,29.2309,29.1975,29.2309,30300.0
2005-08-18 12:35:00,52.46,52.47,52.4,52.42,48900.0,29.2309,29.2365,29.1975,29.2086,48900.0
2005-08-18 12:40:00,52.41,52.46,52.39,52.4,37900.0,29.203,29.2309,29.1919,29.1975,37900.0
2005-08-18 12:45:00,52.4,52.42,52.39,52.41,38700.0,29.1975,29.2086,29.1919,29.203,38700.0
2005-08-18 12:50:00,52.41,52.42,52.39,52.4,7500.0,29.203,29.2086,29.1919,29.1975,7500.0
2005-08-18 12:55:00,52.41,52.42,52.4,52.42,11300.0,29.203,29.2086,29.1975,29.2086,11300.0
2005-08-18 13:00:00,52.42,52.42,52.39,52.4,18900.0,29.2086,29.2086,29.1919,29.1975,18900.0
2005-08-18 13:05:00,52.4,52.4,52.39,52.4,12100.0,29.1975,29.1975,29.1919,29.1975,12100.0
2005-08-18 13:10:00,52.4,52.42,52.36,52.42,44500.0,29.1975,29.2086,29.1752,29.2086,44500.0
2005-08-18 13:15:00,52.42,52.44,52.39,52.4,53500.0,29.2086,29.2198,29.1919,29.1975,53500.0
2005-08-18 13:20:00,52.4,52.48,52.39,52.46,23100.0,29.1975,29.242,29.1919,29.2309,23100.0
2005-08-18 13:25:00,52.46,52.46,52.39,52.39,44800.0,29.2309,29.2309,29.1919,29.1919,44800.0
2005-08-18 13:30:00,52.4,52.47,52.39,52.47,37600.0,29.1975,29.2365,29.1919,29.2365,37600.0
2005-08-18 13:35:00,52.49,52.5,52.41,52.41,18400.0,29.2476,29.2532,29.203,29.203,18400.0
2005-08-18 13:40:00,52.42,52.46,52.4,52.42,96500.0,29.2086,29.2309,29.1975,29.2086,96500.0
2005-08-18 13:45:00,52.42,52.43,52.39,52.4,43700.0,29.2086,29.2142,29.1919,29.1975,43700.0
2005-08-18 13:50:00,52.4,52.4,52.39,52.4,25600.0,29.1975,29.1975,29.1919,29.1975,25600.0
2005-08-18 13:55:00,52.4,52.4,52.39,52.4,114300.0,29.1975,29.1975,29.1919,29.1975,114300.0
2005-08-18 14:00:00,52.4,52.42,52.39,52.4,33000.0,29.1975,29.2086,29.1919,29.1975,33000.0
2005-08-18 14:05:00,52.39,52.41,52.39,52.41,38700.0,29.1919,29.203,29.1919,29.203,38700.0
2005-08-18 14:10:00,52.4,52.41,52.38,52.4,22900.0,29.1975,29.203,29.1863,29.1975,22900.0
2005-08-18 14:15:00,52.4,52.41,52.38,52.39,68000.0,29.1975,29.203,29.1863,29.1919,68000.0
2005-08-18 14:20:00,52.4,52.4,52.38,52.39,28000.0,29.1975,29.1975,29.1863,29.1919,28000.0
2005-08-18 14:25:00,52.39,52.4,52.34,52.35,24300.0,29.1919,29.1975,29.164,29.1696,24300.0
2005-08-18 14:30:00,52.35,52.38,52.3,52.33,78100.0,29.1696,29.1863,29.1418,29.1585,78100.0
2005-08-18 14:35:00,52.32,52.42,52.29,52.42,120100.0,29.1529,29.2086,29.1362,29.2086,120100.0
2005-08-18 14:40:00,52.42,52.42,52.37,52.41,12200.0,29.2086,29.2086,29.1808,29.203,12200.0
2005-08-18 14:45:00,52.41,52.41,52.35,52.35,23500.0,29.203,29.203,29.1696,29.1696,23500.0
2005-08-18 14:50:00,52.35,52.45,52.34,52.45,29000.0,29.1696,29.2253,29.164,29.2253,29000.0
2005-08-18 14:55:00,52.43,52.45,52.39,52.4,268300.0,29.2142,29.2253,29.1919,29.1975,268300.0
2005-08-18 15:00:00,52.41,52.44,52.4,52.4,33500.0,29.203,29.2198,29.1975,29.1975,33500.0
2005-08-18 15:05:00,52.41,52.43,52.4,52.43,21700.0,29.203,29.2142,29.1975,29.2142,21700.0
2005-08-18 15:10:00,52.43,52.48,52.43,52.44,27100.0,29.2142,29.242,29.2142,29.2198,27100.0
2005-08-18 15:15:00,52.43,52.44,52.4,52.41,38000.0,29.2142,29.2198,29.1975,29.203,38000.0
2005-08-18 15:20:00,52.39,52.44,52.39,52.44,24100.0,29.1919,29.2198,29.1919,29.2198,24100.0
2005-08-18 15:25:00,52.44,52.46,52.43,52.45,28200.0,29.2198,29.2309,29.2142,29.2253,28200.0
2005-08-18 15:30:00,52.44,52.49,52.44,52.46,32600.0,29.2198,29.2476,29.2198,29.2309,32600.0
2005-08-18 15:35:00,52.47,52.5,52.46,52.47,56000.0,29.2365,29.2532,29.2309,29.2365,56000.0
2005-08-18 15:40:00,52.48,52.49,52.45,52.49,56900.0,29.242,29.2476,29.2253,29.2476,56900.0
2005-08-18 15:45:00,52.49,52.62,52.48,52.58,62700.0,29.2476,29.3201,29.242,29.2978,62700.0
2005-08-18 15:50:00,52.59,52.6,52.51,52.56,64300.0,29.3033,29.3089,29.2588,29.2866,64300.0
2005-08-18 15:55:00,52.56,52.57,52.47,52.49,87900.0,29.2866,29.2922,29.2365,29.2476,87900.0
2005-08-19 09:30:00,53.1,53.1,52.95,52.95,598500.0,29.5875,29.5875,29.5039,29.5039,598500.0
2005-08-19 09:35:00,52.95,53.04,52.93,52.99,138100.0,29.5039,29.5541,29.4928,29.5262,138100.0
2005-08-19 09:40:00,52.99,53.0,52.86,52.88,67000.0,29.5262,29.5318,29.4538,29.4649,67000.0
2005-08-19 09:45:00,52.89,52.89,52.81,52.89,150800.0,29.4705,29.4705,29.4259,29.4705,150800.0
2005-08-19 09:50:00,52.88,52.94,52.88,52.93,96200.0,29.4649,29.4984,29.4649,29.4928,96200.0
2005-08-19 09:55:00,52.93,53.03,52.93,53.03,22100.0,29.4928,29.5485,29.4928,29.5485,22100.0
2005-08-19 10:00:00,53.02,53.08,52.98,53.0,64800.0,29.5429,29.5764,29.5207,29.5318,64800.0
2005-08-19 10:05:00,53.0,53.12,52.99,53.09,37200.0,29.5318,29.5987,29.5262,29.5819,37200.0
2005-08-19 10:10:00,53.09,53.1,53.04,53.05,13000.0,29.5819,29.5875,29.5541,29.5597,13000.0
2005-08-19 10:15:00,53.05,53.08,53.04,53.08,29100.0,29.5597,29.5764,29.5541,29.5764,29100.0
2005-08-19 10:20:00,53.07,53.09,52.96,53.05,58600.0,29.5708,29.5819,29.5095,29.5597,58600.0
2005-08-19 10:25:00,53.05,53.1,53.03,53.07,34100.0,29.5597,29.5875,29.5485,29.5708,34100.0
2005-08-19 10:30:00,53.07,53.09,53.05,53.05,17200.0,29.5708,29.5819,29.5597,29.5597,17200.0
2005-08-19 10:35:00,53.06,53.07,53.01,53.01,92200.0,29.5652,29.5708,29.5374,29.5374,92200.0
2005-08-19 10:40:00,53.02,53.04,52.88,52.89,62900.0,29.5429,29.5541,29.4649,29.4705,62900.0
2005-08-19 10:45:00,52.9,53.01,52.88,53.01,20600.0,29.4761,29.5374,29.4649,29.5374,20600.0
2005-08-19 10:50:00,52.99,53.01,52.94,52.96,16000.0,29.5262,29.5374,29.4984,29.5095,16000.0
2005-08-19 10:55:00,52.96,52.99,52.96,52.96,7300.0,29.5095,29.5262,29.5095,29.5095,7300.0
2005-08-19 11:00:00,52.95,53.0,52.95,52.95,17900.0,29.5039,29.5318,29.5039,29.5039,17900.0
2005-08-19 11:05:00,52.96,53.0,52.94,53.0,35700.0,29.5095,29.5318,29.4984,29.5318,35700.0
2005-08-19 11:10:00,53.0,53.03,52.98,53.03,25800.0,29.5318,29.5485,29.5207,29.5485,25800.0
2005-08-19 11:15:00,53.04,53.06,53.0,53.05,45000.0,29.5541,29.5652,29.5318,29.5597,45000.0
2005-08-19 11:20:00,53.05,53.05,53.0,53.03,47700.0,29.5597,29.5597,29.5318,29.5485,47700.0
2005-08-19 11:25:00,53.01,53.02,52.99,52.99,50000.0,29.5374,29.5429,29.5262,29.5262,50000.0
2005-08-19 11:30:00,52.98,53.0,52.96,52.98,26900.0,29.5207,29.5318,29.5095,29.5207,26900.0
2005-08-19 11:35:00,52.97,53.0,52.97,53.0,8900.0,29.5151,29.5318,29.5151,29.5318,8900.0
2005-08-19 11:40:00,53.0,53.03,52.99,53.0,12800.0,29.5318,29.5485,29.5262,29.5318,12800.0
2005-08-19 11:45:00,53.0,53.01,52.97,52.98,20000.0,29.5318,29.5374,29.5151,29.5207,20000.0
2005-08-19 11:50:00,52.98,53.01,52.98,52.99,6100.0,29.5207,29.5374,29.5207,29.5262,6100.0
2005-08-19 11:55:00,52.99,53.0,52.89,52.92,14000.0,29.5262,29.5318,29.4705,29.4872,14000.0
2005-08-19 12:00:00,52.91,52.91,52.87,52.87,12500.0,29.4816,29.4816,29.4594,29.4594,12500.0
2005-08-19 12:05:00,52.89,52.89,52.84,52.87,6200.0,29.4705,29.4705,29.4426,29.4594,6200.0
2005-08-19 12:10:00,52.89,52.92,52.85,52.9,14000.0,29.4705,29.4872,29.4482,29.4761,14000.0
2005-08-19 12:15:00,52.88,52.9,52.82,52.84,6800.0,29.4649,29.4761,29.4315,29.4426,6800.0
2005-08-19 12:20:00,52.82,52.85,52.82,52.85,11100.0,29.4315,29.4482,29.4315,29.4482,11100.0
2005-08-19 12:25:00,52.85,52.86,52.8,52.8,9400.0,29.4482,29.4538,29.4204,29.4204,9400.0
2005-08-19 12:30:00,52.79,52.79,52.68,52.75,20100.0,29.4148,29.4148,29.3535,29.3925,20100.0
2005-08-19 12:35:00,52.75,52.77,52.74,52.75,7300.0,29.3925,29.4036,29.3869,29.3925,7300.0
2005-08-19 12:40:00,52.74,52.75,52.72,52.75,10300.0,29.3869,29.3925,29.3758,29.3925,10300.0
2005-08-19 12:45:00,52.75,52.8,52.74,52.76,31900.0,29.3925,29.4204,29.3869,29.3981,31900.0
2005-08-19 12:50:00,52.75,52.75,52.69,52.72,27000.0,29.3925,29.3925,29.3591,29.3758,27000.0
2005-08-19 12:55:00,52.72,52.73,52.72,52.72,8000.0,29.3758,29.3814,29.3758,29.3758,8000.0
2005-08-19 13:00:00,52.72,52.73,52.7,52.72,14400.0,29.3758,29.3814,29.3646,29.3758,14400.0
2005-08-19 13:05:00,52.72,52.72,52.68,52.68,15100.0,29.3758,29.3758,29.3535,29.3535,15100.0
2005-08-19 13:10:00,52.68,52.69,52.66,52.68,69600.0,29.3535,29.3591,29.3423,29.3535,69600.0
2005-08-19 13:15:00,52.67,52.7,52.6,52.69,52000.0,29.3479,29.3646,29.3089,29.3591,52000.0
2005-08-19 13:20:00,52.69,52.74,52.68,52.74,88000.0,29.3591,29.3869,29.3535,29.3869,88000.0
2005-08-19 13:25:00,52.75,52.77,52.72,52.77,24600.0,29.3925,29.4036,29.3758,29.4036,24600.0
2005-08-19 13:30:00,52.77,52.85,52.76,52.83,13100.0,29.4036,29.4482,29.3981,29.4371,13100.0
2005-08-19 13:35:00,52.83,52.85,52.81,52.85,14900.0,29.4371,29.4482,29.4259,29.4482,14900.0
2005-08-19 13:40:00,52.87,52.91,52.87,52.89,22000.0,29.4594,29.4816,29.4594,29.4705,22000.0
2005-08-19 13:45:00,52.89,52.96,52.88,52.94,29500.0,29.4705,29.5095,29.4649,29.4984,29500.0
2005-08-19 13:50:00,52.96,53.0,52.95,53.0,293000.0,29.5095,29.5318,29.5039,29.5318,293000.0
2005-08-19 13:55:00,52.97,53.0,52.95,52.96,47500.0,29.5151,29.5318,29.5039,29.5095,47500.0
2005-08-19 14:00:00,52.95,52.97,52.94,52.97,42000.0,29.5039,29.5151,29.4984,29.5151,42000.0
2005-08-19 14:05:00,52.97,52.97,52.93,52.95,14100.0,29.5151,29.5151,29.4928,29.5039,14100.0
2005-08-19 14:10:00,52.94,52.96,52.9,52.9,30300.0,29.4984,29.5095,29.4761,29.4761,30300.0
2005-08-19 14:15:00,52.92,52.92,52.89,52.89,13900.0,29.4872,29.4872,29.4705,29.4705,13900.0
2005-08-19 14:20:00,52.88,52.91,52.87,52.87,23300.0,29.4649,29.4816,29.4594,29.4594,23300.0
2005-08-19 14:25:00,52.88,52.9,52.82,52.82,26700.0,29.4649,29.4761,29.4315,29.4315,26700.0
2005-08-19 14:30:00,52.8,52.8,52.72,52.78,39800.0,29.4204,29.4204,29.3758,29.4092,39800.0
2005-08-19 14:35:00,52.78,52.88,52.77,52.86,35400.0,29.4092,29.4649,29.4036,29.4538,35400.0
2005-08-19 14:40:00,52.86,52.88,52.74,52.79,36300.0,29.4538,29.4649,29.3869,29.4148,36300.0
2005-08-19 14:45:00,52.8,52.82,52.54,52.54,93400.0,29.4204,29.4315,29.2755,29.2755,93400.0
2005-08-19 14:50:00,52.54,52.69,52.45,52.67,73200.0,29.2755,29.3591,29.2253,29.3479,73200.0
2005-08-19 14:55:00,52.67,52.73,52.65,52.71,43100.0,29.3479,29.3814,29.3368,29.3702,43100.0
2005-08-19 15:00:00,52.71,52.76,52.7,52.76,26200.0,29.3702,29.3981,29.3646,29.3981,26200.0
2005-08-19 15:05:00,52.77,52.79,52.75,52.77,27000.0,29.4036,29.4148,29.3925,29.4036,27000.0
2005-08-19 15:10:00,52.78,52.78,52.74,52.76,21300.0,29.4092,29.4092,29.3869,29.3981,21300.0
2005-08-19 15:15:00,52.76,52.77,52.73,52.74,20800.0,29.3981,29.4036,29.3814,29.3869,20800.0
2005-08-19 15:20:00,52.73,52.74,52.7,52.72,23700.0,29.3814,29.3869,29.3646,29.3758,23700.0
2005-08-19 15:25:00,52.73,52.73,52.68,52.68,24800.0,29.3814,29.3814,29.3535,29.3535,24800.0
2005-08-19 15:30:00,52.67,52.69,52.66,52.66,28300.0,29.3479,29.3591,29.3423,29.3423,28300.0
2005-08-19 15:35:00,52.66,52.67,52.59,52.59,65800.0,29.3423,29.3479,29.3033,29.3033,65800.0
2005-08-19 15:40:00,52.59,52.62,52.53,52.62,60900.0,29.3033,29.3201,29.2699,29.3201,60900.0
2005-08-19 15:45:00,52.63,52.63,52.52,52.61,64800.0,29.3256,29.3256,29.2643,29.3145,64800.0
2005-08-19 15:50:00,52.6,52.61,52.53,52.6,56200.0,29.3089,29.3145,29.2699,29.3089,56200.0
2005-08-19 15:55:00,52.6,52.65,52.58,52.58,119600.0,29.3089,29.3368,29.2978,29.2978,119600.0
2005-08-22 09:30:00,52.8,52.92,52.71,52.92,72700.0,29.4204,29.4872,29.3702,29.4872,72700.0
2005-08-22 09:35:00,52.88,53.19,52.88,53.15,46300.0,29.4649,29.6377,29.4649,29.6154,46300.0
2005-08-22 09:40:00,53.11,53.11,52.82,52.84,54400.0,29.5931,29.5931,29.4315,29.4426,54400.0
2005-08-22 09:45:00,52.83,53.0,52.83,52.99,99500.0,29.4371,29.5318,29.4371,29.5262,99500.0
2005-08-22 09:50:00,52.99,52.99,52.92,52.94,35400.0,29.5262,29.5262,29.4872,29.4984,35400.0
2005-08-22 09:55:00,52.98,53.0,52.91,52.98,28600.0,29.5207,29.5318,29.4816,29.5207,28600.0
2005-08-22 10:00:00,52.98,53.13,52.98,53.13,44600.0,29.5207,29.6042,29.5207,29.6042,44600.0
2005-08-22 10:05:00,53.15,53.16,53.01,53.02,147000.0,29.6154,29.6209,29.5374,29.5429,147000.0
2005-08-22 10:10:00,53.04,53.07,53.0,53.02,29700.0,29.5541,29.5708,29.5318,29.5429,29700.0
2005-08-22 10:15:00,53.0,53.03,52.95,52.96,34500.0,29.5318,29.5485,29.5039,29.5095,34500.0
2005-08-22 10:20:00,52.94,52.95,52.71,52.8,48200.0,29.4984,29.5039,29.3702,29.4204,48200.0
2005-08-22 10:25:00,52.81,52.82,52.79,52.8,14500.0,29.4259,29.4315,29.4148,29.4204,14500.0
2005-08-22 10:30:00,52.81,52.9,52.81,52.88,15400.0,29.4259,29.4761,29.4259,29.4649,15400.0
2005-08-22 10:35:00,52.87,52.98,52.83,52.98,33500.0,29.4594,29.5207,29.4371,29.5207,33500.0
2005-08-22 10:40:00,52.99,53.0,52.94,52.94,30100.0,29.5262,29.5318,29.4984,29.4984,30100.0
2005-08-22 10:45:00,52.94,52.96,52.94,52.95,11400.0,29.4984,29.5095,29.4984,29.5039,11400.0
2005-08-22 10:50:00,52.97,52.98,52.92,52.92,23700.0,29.5151,29.5207,29.4872,29.4872,23700.0
2005-08-22 10:55:00,52.94,52.95,52.88,52.88,26500.0,29.4984,29.5039,29.4649,29.4649,26500.0
2005-08-22 11:00:00,52.88,52.91,52.86,52.87,23000.0,29.4649,29.4816,29.4538,29.4594,23000.0
2005-08-22 11:05:00,52.87,52.9,52.82,52.87,19700.0,29.4594,29.4761,29.4315,29.4594,19700.0
2005-08-22 11:10:00,52.86,52.9,52.86,52.88,25600.0,29.4538,29.4761,29.4538,29.4649,25600.0
2005-08-22 11:15:00,52.87,52.92,52.84,52.85,42900.0,29.4594,29.4872,29.4426,29.4482,42900.0
2005-08-22 11:20:00,52.83,52.91,52.83,52.9,30500.0,29.4371,29.4816,29.4371,29.4761,30500.0
2005-08-22 11:25:00,52.9,52.94,52.85,52.86,18400.0,29.4761,29.4984,29.4482,29.4538,18400.0
2005-08-22 11:30:00,52.86,52.86,52.82,52.84,18800.0,29.4538,29.4538,29.4315,29.4426,18800.0
2005-08-22 11:35:00,52.84,52.86,52.84,52.85,25500.0,29.4426,29.4538,29.4426,29.4482,25500.0
2005-08-22 11:40:00,52.85,52.85,52.76,52.76,38700.0,29.4482,29.4482,29.3981,29.3981,38700.0
2005-08-22 11:45:00,52.76,52.81,52.76,52.76,14100.0,29.3981,29.4259,29.3981,29.3981,14100.0
2005-08-22 11:50:00,52.77,52.78,52.6,52.6,24500.0,29.4036,29.4092,29.3089,29.3089,24500.0
2005-08-22 11:55:00,52.61,52.7,52.6,52.64,20500.0,29.3145,29.3646,29.3089,29.3312,20500.0
2005-08-22 12:00:00,52.63,52.68,52.59,52.63,25300.0,29.3256,29.3535,29.3033,29.3256,25300.0
2005-08-22 12:05:00,52.6,52.7,52.6,52.7,41000.0,29.3089,29.3646,29.3089,29.3646,41000.0
2005-08-22 12:10:00,52.7,52.72,52.61,52.61,17700.0,29.3646,29.3758,29.3145,29.3145,17700.0
2005-08-22 12:15:00,52.61,52.67,52.59,52.63,33100.0,29.3145,29.3479,29.3033,29.3256,33100.0
2005-08-22 12:20:00,52.63,52.63,52.57,52.58,11000.0,29.3256,29.3256,29.2922,29.2978,11000.0
2005-08-22 12:25:00,52.58,52.59,52.54,52.56,13400.0,29.2978,29.3033,29.2755,29.2866,13400.0
2005-08-22 12:30:00,52.56,52.6,52.55,52.56,44200.0,29.2866,29.3089,29.2811,29.2866,44200.0
2005-08-22 12:35:00,52.56,52.57,52.4,52.44,45700.0,29.2866,29.2922,29.1975,29.2198,45700.0
2005-08-22 12:40:00,52.41,52.48,52.39,52.48,42400.0,29.203,29.242,29.1919,29.242,42400.0
2005-08-22 12:45:00,52.46,52.6,52.42,52.57,38000.0,29.2309,29.3089,29.2086,29.2922,38000.0
2005-08-22 12:50:00,52.58,52.67,52.57,52.59,48000.0,29.2978,29.3479,29.2922,29.3033,48000.0
2005-08-22 12:55:00,52.58,52.61,52.58,52.6,28100.0,29.2978,29.3145,29.2978,29.3089,28100.0
2005-08-22 13:00:00,52.61,52.62,52.58,52.58,11100.0,29.3145,29.3201,29.2978,29.2978,11100.0
2005-08-22 13:05:00,52.57,52.6,52.5,52.53,90400.0,29.2922,29.3089,29.2532,29.2699,90400.0
2005-08-22 13:10:00,52.53,52.53,52.35,52.41,32500.0,29.2699,29.2699,29.1696,29.203,32500.0
2005-08-22 13:15:00,52.41,52.45,52.32,52.35,78100.0,29.203,29.2253,29.1529,29.1696,78100.0
2005-08-22 13:20:00,52.35,52.49,52.35,52.49,20200.0,29.1696,29.2476,29.1696,29.2476,20200.0
2005-08-22 13:25:00,52.5,52.52,52.49,52.52,36900.0,29.2532,29.2643,29.2476,29.2643,36900.0
2005-08-22 13:30:00,52.53,52.56,52.53,52.54,31500.0,29.2699,29.2866,29.2699,29.2755,31500.0
2005-08-22 13:35:00,52.53,52.59,52.53,52.59,13200.0,29.2699,29.3033,29.2699,29.3033,13200.0
2005-08-22 13:40:00,52.6,52.63,52.6,52.63,48800.0,29.3089,29.3256,29.3089,29.3256,48800.0
2005-08-22 13:45:00,52.63,52.69,52.62,52.64,72200.0,29.3256,29.3591,29.3201,29.3312,72200.0
2005-08-22 13:50:00,52.65,52.69,52.61,52.61,77700.0,29.3368,29.3591,29.3145,29.3145,77700.0
2005-08-22 13:55:00,52.62,52.68,52.61,52.64,55100.0,29.3201,29.3535,29.3145,29.3312,55100.0
2005-08-22 14:00:00,52.64,52.65,52.6,52.61,29100.0,29.3312,29.3368,29.3089,29.3145,29100.0
2005-08-22 14:05:00,52.62,52.68,52.58,52.63,38200.0,29.3201,29.3535,29.2978,29.3256,38200.0
2005-08-22 14:10:00,52.63,52.64,52.57,52.64,10300.0,29.3256,29.3312,29.2922,29.3312,10300.0
2005-08-22 14:15:00,52.64,52.71,52.64,52.7,16400.0,29.3312,29.3702,29.3312,29.3646,16400.0
2005-08-22 14:20:00,52.72,52.81,52.72,52.81,36300.0,29.3758,29.4259,29.3758,29.4259,36300.0
2005-08-22 14:25:00,52.81,52.83,52.8,52.81,43800.0,29.4259,29.4371,29.4204,29.4259,43800.0
2005-08-22 14:30:00,52.8,52.81,52.71,52.73,22600.0,29.4204,29.4259,29.3702,29.3814,22600.0
2005-08-22 14:35:00,52.73,52.81,52.73,52.75,32300.0,29.3814,29.4259,29.3814,29.3925,32300.0
2005-08-22 14:40:00,52.76,52.79,52.73,52.75,20600.0,29.3981,29.4148,29.3814,29.3925,20600.0
2005-08-22 14:45:00,52.72,52.78,52.7,52.77,15700.0,29.3758,29.4092,29.3646,29.4036,15700.0
2005-08-22 14:50:00,52.77,52.78,52.74,52.75,22700.0,29.4036,29.4092,29.3869,29.3925,22700.0
2005-08-22 14:55:00,52.76,52.78,52.69,52.69,88200.0,29.3981,29.4092,29.3591,29.3591,88200.0
2005-08-22 15:00:00,52.69,52.74,52.67,52.71,51900.0,29.3591,29.3869,29.3479,29.3702,51900.0
2005-08-22 15:05:00,52.71,52.72,52.64,52.65,30400.0,29.3702,29.3758,29.3312,29.3368,30400.0
2005-08-22 15:10:00,52.66,52.69,52.66,52.69,31800.0,29.3423,29.3591,29.3423,29.3591,31800.0
2005-08-22 15:15:00,52.68,52.73,52.67,52.72,141100.0,29.3535,29.3814,29.3479,29.3758,141100.0
2005-08-22 15:20:00,52.72,52.72,52.67,52.67,24900.0,29.3758,29.3758,29.3479,29.3479,24900.0
2005-08-22 15:25:00,52.67,52.7,52.65,52.69,17200.0,29.3479,29.3646,29.3368,29.3591,17200.0
2005-08-22 15:30:00,52.68,52.76,52.68,52.75,60100.0,29.3535,29.3981,29.3535,29.3925,60100.0
2005-08-22 15:35:00,52.75,52.78,52.72,52.73,26600.0,29.3925,29.4092,29.3758,29.3814,26600.0
2005-08-22 15:40:00,52.73,52.75,52.7,52.71,37200.0,29.3814,29.3925,29.3646,29.3702,37200.0
2005-08-22 15:45:00,52.7,52.74,52.65,52.73,38700.0,29.3646,29.3869,29.3368,29.3814,38700.0
2005-08-22 15:50:00,52.73,52.75,52.71,52.73,60400.0,29.3814,29.3925,29.3702,29.3814,60400.0
2005-08-22 15:55:00,52.73,52.77,52.71,52.74,76700.0,29.3814,29.4036,29.3702,29.3869,76700.0
2005-08-23 09:30:00,53.5,53.79,53.2,53.69,344200.0,29.8104,29.972,29.6432,29.9163,344200.0
2005-08-23 09:35:00,53.69,53.88,53.61,53.77,225600.0,29.9163,30.0221,29.8717,29.9608,225600.0
2005-08-23 09:40:00,53.77,53.79,53.61,53.61,209800.0,29.9608,29.972,29.8717,29.8717,209800.0
2005-08-23 09:45:00,53.61,53.61,53.33,53.35,243800.0,29.8717,29.8717,29.7157,29.7268,243800.0
2005-08-23 09:50:00,53.36,53.56,53.34,53.51,274400.0,29.7324,29.8438,29.7212,29.816,274400.0
2005-08-23 09:55:00,53.54,53.54,53.36,53.42,347900.0,29.8327,29.8327,29.7324,29.7658,347900.0
2005-08-23 10:00:00,53.42,53.42,53.35,53.42,359400.0,29.7658,29.7658,29.7268,29.7658,359400.0
2005-08-23 10:05:00,53.43,53.54,53.43,53.53,148700.0,29.7714,29.8327,29.7714,29.8271,148700.0
2005-08-23 10:10:00,53.54,53.54,53.47,53.49,130800.0,29.8327,29.8327,29.7937,29.8048,130800.0
2005-08-23 10:15:00,53.49,53.49,53.39,53.39,63300.0,29.8048,29.8048,29.7491,29.7491,63300.0
2005-08-23 10:20:00,53.38,53.47,53.38,53.46,371200.0,29.7435,29.7937,29.7435,29.7881,371200.0
2005-08-23 10:25:00,53.45,53.49,53.4,53.4,114800.0,29.7825,29.8048,29.7547,29.7547,114800.0
2005-08-23 10:30:00,53.41,53.47,53.4,53.45,90700.0,29.7602,29.7937,29.7547,29.7825,90700.0
2005-08-23 10:35:00,53.47,53.54,53.46,53.46,87400.0,29.7937,29.8327,29.7881,29.7881,87400.0
2005-08-23 10:40:00,53.47,53.48,53.4,53.47,33500.0,29.7937,29.7993,29.7547,29.7937,33500.0
2005-08-23 10:45:00,53.48,53.5,53.45,53.49,36000.0,29.7993,29.8104,29.7825,29.8048,36000.0
2005-08-23 10:50:00,53.5,53.55,53.49,53.55,159700.0,29.8104,29.8383,29.8048,29.8383,159700.0
2005-08-23 10:55:00,53.56,53.58,53.44,53.49,101900.0,29.8438,29.855,29.777,29.8048,101900.0
2005-08-23 11:00:00,53.5,53.56,53.48,53.54,126400.0,29.8104,29.8438,29.7993,29.8327,126400.0
2005-08-23 11:05:00,53.55,53.56,53.51,53.54,48000.0,29.8383,29.8438,29.816,29.8327,48000.0
2005-08-23 11:10:00,53.53,53.57,53.53,53.55,171900.0,29.8271,29.8494,29.8271,29.8383,171900.0
2005-08-23 11:15:00,53.55,53.58,53.55,53.55,126100.0,29.8383,29.855,29.8383,29.8383,126100.0
2005-08-23 11:20:00,53.57,53.58,53.5,53.53,37500.0,29.8494,29.855,29.8104,29.8271,37500.0
2005-08-23 11:25:00,53.53,53.55,53.51,53.52,48800.0,29.8271,29.8383,29.816,29.8215,48800.0
2005-08-23 11:30:00,53.52,53.53,53.5,53.5,59000.0,29.8215,29.8271,29.8104,29.8104,59000.0
2005-08-23 11:35:00,53.51,53.51,53.46,53.48,65900.0,29.816,29.816,29.7881,29.7993,65900.0
2005-08-23 11:40:00,53.48,53.51,53.48,53.49,73500.0,29.7993,29.816,29.7993,29.8048,73500.0
2005-08-23 11:45:00,53.49,53.57,53.49,53.57,83600.0,29.8048,29.8494,29.8048,29.8494,83600.0
2005-08-23 11:50:00,53.56,53.69,53.52,53.69,47800.0,29.8438,29.9163,29.8215,29.9163,47800.0
2005-08-23 11:55:00,53.7,53.73,53.6,53.61,74500.0,29.9218,29.9386,29.8661,29.8717,74500.0
2005-08-23 12:00:00,53.61,53.65,53.56,53.58,53500.0,29.8717,29.894,29.8438,29.855,53500.0
2005-08-23 12:05:00,53.58,53.61,53.55,53.59,76800.0,29.855,29.8717,29.8383,29.8605,76800.0
2005-08-23 12:10:00,53.59,53.59,53.51,53.53,68900.0,29.8605,29.8605,29.816,29.8271,68900.0
2005-08-23 12:15:00,53.52,53.53,53.5,53.52,51100.0,29.8215,29.8271,29.8104,29.8215,51100.0
2005-08-23 12:20:00,53.51,53.54,53.5,53.51,25400.0,29.816,29.8327,29.8104,29.816,25400.0
2005-08-23 12:25:00,53.51,53.52,53.5,53.51,20100.0,29.816,29.8215,29.8104,29.816,20100.0
2005-08-23 12:30:00,53.52,53.52,53.42,53.48,80600.0,29.8215,29.8215,29.7658,29.7993,80600.0
2005-08-23 12:35:00,53.48,53.53,53.44,53.51,36000.0,29.7993,29.8271,29.777,29.816,36000.0
2005-08-23 12:40:00,53.5,53.53,53.45,53.48,65100.0,29.8104,29.8271,29.7825,29.7993,65100.0
2005-08-23 12:45:00,53.46,53.52,53.46,53.49,77000.0,29.7881,29.8215,29.7881,29.8048,77000.0
2005-08-23 12:50:00,53.49,53.53,53.49,53.51,43400.0,29.8048,29.8271,29.8048,29.816,43400.0
2005-08-23 12:55:00,53.52,53.52,53.49,53.5,30200.0,29.8215,29.8215,29.8048,29.8104,30200.0
2005-08-23 13:00:00,53.5,53.55,53.49,53.51,34200.0,29.8104,29.8383,29.8048,29.816,34200.0
2005-08-23 13:05:00,53.51,53.61,53.51,53.61,44800.0,29.816,29.8717,29.816,29.8717,44800.0
2005-08-23 13:10:00,53.61,53.63,53.59,53.61,41100.0,29.8717,29.8828,29.8605,29.8717,41100.0
2005-08-23 13:15:00,53.6,53.61,53.57,53.6,21800.0,29.8661,29.8717,29.8494,29.8661,21800.0
2005-08-23 13:20:00,53.59,53.59,53.57,53.57,25400.0,29.8605,29.8605,29.8494,29.8494,25400.0
2005-08-23 13:25:00,53.57,53.61,53.57,53.61,24700.0,29.8494,29.8717,29.8494,29.8717,24700.0
2005-08-23 13:30:00,53.61,53.61,53.55,53.55,16800.0,29.8717,29.8717,29.8383,29.8383,16800.0
2005-08-23 13:35:00,53.55,53.61,53.55,53.61,58700.0,29.8383,29.8717,29.8383,29.8717,58700.0
2005-08-23 13:40:00,53.62,53.69,53.61,53.67,83200.0,29.8773,29.9163,29.8717,29.9051,83200.0
2005-08-23 13:45:00,53.68,53.69,53.64,53.65,32000.0,29.9107,29.9163,29.8884,29.894,32000.0
2005-08-23 13:50:00,53.67,53.7,53.65,53.69,40100.0,29.9051,29.9218,29.894,29.9163,40100.0
2005-08-23 13:55:00,53.7,53.73,53.52,53.73,42500.0,29.9218,29.9386,29.8215,29.9386,42500.0
2005-08-23 14:00:00,53.71,53.75,53.7,53.74,33900.0,29.9274,29.9497,29.9218,29.9441,33900.0
2005-08-23 14:05:00,53.74,53.9,53.74,53.87,91300.0,29.9441,30.0333,29.9441,30.0166,91300.0
2005-08-23 14:10:00,53.89,53.96,53.87,53.96,64000.0,30.0277,30.0667,30.0166,30.0667,64000.0
2005-08-23 14:15:00,53.95,54.13,53.95,53.99,102300.0,30.0611,30.1614,30.0611,30.0834,102300.0
2005-08-23 14:20:00,53.97,53.98,53.92,53.92,73300.0,30.0723,30.0779,30.0444,30.0444,73300.0
2005-08-23 14:25:00,53.9,53.94,53.89,53.91,221700.0,30.0333,30.0556,30.0277,30.0389,221700.0
2005-08-23 14:30:00,53.93,53.96,53.9,53.96,150700.0,30.05,30.0667,30.0333,30.0667,150700.0
2005-08-23 14:35:00,53.96,54.0,53.95,53.99,81000.0,30.0667,30.089,30.0611,30.0834,81000.0
2005-08-23 14:40:00,53.99,54.0,53.97,53.98,74700.0,30.0834,30.089,30.0723,30.0779,74700.0
2005-08-23 14:45:00,53.98,53.98,53.91,53.91,50800.0,30.0779,30.0779,30.0389,30.0389,50800.0
2005-08-23 14:50:00,53.91,53.92,53.87,53.9,93700.0,30.0389,30.0444,30.0166,30.0333,93700.0
2005-08-23 14:55:00,53.9,53.92,53.89,53.89,110200.0,30.0333,30.0444,30.0277,30.0277,110200.0
2005-08-23 15:00:00,53.89,53.91,53.87,53.88,66000.0,30.0277,30.0389,30.0166,30.0221,66000.0
2005-08-23 15:05:00,53.89,53.89,53.79,53.81,59400.0,30.0277,30.0277,29.972,29.9831,59400.0
2005-08-23 15:10:00,53.81,53.86,53.81,53.85,40400.0,29.9831,30.011,29.9831,30.0054,40400.0
2005-08-23 15:15:00,53.85,53.87,53.8,53.81,83300.0,30.0054,30.0166,29.9776,29.9831,83300.0
2005-08-23 15:20:00,53.81,53.88,53.8,53.88,84900.0,29.9831,30.0221,29.9776,30.0221,84900.0
2005-08-23 15:25:00,53.86,53.87,53.81,53.84,52000.0,30.011,30.0166,29.9831,29.9998,52000.0
2005-08-23 15:30:00,53.84,53.93,53.82,53.86,127000.0,29.9998,30.05,29.9887,30.011,127000.0
2005-08-23 15:35:00,53.85,53.86,53.81,53.83,54800.0,30.0054,30.011,29.9831,29.9943,54800.0
2005-08-23 15:40:00,53.83,53.84,53.75,53.77,181200.0,29.9943,29.9998,29.9497,29.9608,181200.0
2005-08-23 15:45:00,53.76,53.79,53.75,53.76,98300.0,29.9553,29.972,29.9497,29.9553,98300.0
2005-08-23 15:50:00,53.77,53.77,53.72,53.74,83400.0,29.9608,29.9608,29.933,29.9441,83400.0
2005-08-23 15:55:00,53.74,53.77,53.68,53.74,216000.0,29.9441,29.9608,29.9107,29.9441,216000.0
2005-08-24 09:30:00,53.82,53.84,53.69,53.69,92000.0,29.9887,29.9998,29.9163,29.9163,92000.0
2005-08-24 09:35:00,53.72,53.74,53.3,53.39,71400.0,29.933,29.9441,29.699,29.7491,71400.0
2005-08-24 09:40:00,53.37,53.44,53.34,53.41,24300.0,29.738,29.777,29.7212,29.7602,24300.0
2005-08-24 09:45:00,53.41,53.52,53.4,53.51,44700.0,29.7602,29.8215,29.7547,29.816,44700.0
2005-08-24 09:50:00,53.5,53.53,53.3,53.32,66000.0,29.8104,29.8271,29.699,29.7101,66000.0
2005-08-24 09:55:00,53.27,53.33,53.2,53.33,56600.0,29.6822,29.7157,29.6432,29.7157,56600.0
2005-08-24 10:00:00,53.35,53.54,53.35,53.54,40400.0,29.7268,29.8327,29.7268,29.8327,40400.0
2005-08-24 10:05:00,53.54,53.56,53.5,53.54,69500.0,29.8327,29.8438,29.8104,29.8327,69500.0
2005-08-24 10:10:00,53.53,53.65,53.53,53.53,75300.0,29.8271,29.894,29.8271,29.8271,75300.0
2005-08-24 10:15:00,53.53,53.65,53.53,53.65,18000.0,29.8271,29.894,29.8271,29.894,18000.0
2005-08-24 10:20:00,53.65,53.69,53.65,53.66,22300.0,29.894,29.9163,29.894,29.8995,22300.0
2005-08-24 10:25:00,53.66,53.79,53.66,53.72,28700.0,29.8995,29.972,29.8995,29.933,28700.0
2005-08-24 10:30:00,53.72,53.77,53.71,53.74,29600.0,29.933,29.9608,29.9274,29.9441,29600.0
2005-08-24 10:35:00,53.73,53.74,53.68,53.68,22400.0,29.9386,29.9441,29.9107,29.9107,22400.0
2005-08-24 10:40:00,53.7,53.71,53.68,53.71,21200.0,29.9218,29.9274,29.9107,29.9274,21200.0
2005-08-24 10:45:00,53.71,53.81,53.7,53.81,39800.0,29.9274,29.9831,29.9218,29.9831,39800.0
2005-08-24 10:50:00,53.81,53.84,53.74,53.75,32200.0,29.9831,29.9998,29.9441,29.9497,32200.0
2005-08-24 10:55:00,53.75,53.84,53.75,53.84,33200.0,29.9497,29.9998,29.9497,29.9998,33200.0
2005-08-24 11:00:00,53.85,53.9,53.78,53.8,58100.0,30.0054,30.0333,29.9664,29.9776,58100.0
2005-08-24 11:05:00,53.87,53.87,53.71,53.71,164700.0,30.0166,30.0166,29.9274,29.9274,164700.0
2005-08-24 11:10:00,53.72,53.73,53.61,53.62,39100.0,29.933,29.9386,29.8717,29.8773,39100.0
2005-08-24 11:15:00,53.62,53.69,53.6,53.68,55200.0,29.8773,29.9163,29.8661,29.9107,55200.0
2005-08-24 11:20:00,53.68,53.68,53.64,53.65,19900.0,29.9107,29.9107,29.8884,29.894,19900.0
2005-08-24 11:25:00,53.64,53.74,53.64,53.74,11800.0,29.8884,29.9441,29.8884,29.9441,11800.0
2005-08-24 11:30:00,53.74,53.78,53.66,53.68,32500.0,29.9441,29.9664,29.8995,29.9107,32500.0
2005-08-24 11:35:00,53.67,53.7,53.65,53.7,21400.0,29.9051,29.9218,29.894,29.9218,21400.0
2005-08-24 11:40:00,53.69,53.72,53.68,53.7,24500.0,29.9163,29.933,29.9107,29.9218,24500.0
2005-08-24 11:45:00,53.71,53.8,53.71,53.8,21100.0,29.9274,29.9776,29.9274,29.9776,21100.0
2005-08-24 11:50:00,53.8,53.82,53.73,53.75,16200.0,29.9776,29.9887,29.9386,29.9497,16200.0
2005-08-24 11:55:00,53.75,53.82,53.72,53.74,24700.0,29.9497,29.9887,29.933,29.9441,24700.0
2005-08-24 12:00:00,53.73,53.73,53.7,53.7,35000.0,29.9386,29.9386,29.9218,29.9218,35000.0
2005-08-24 12:05:00,53.71,53.83,53.7,53.83,96000.0,29.9274,29.9943,29.9218,29.9943,96000.0
2005-08-24 12:10:00,53.81,53.83,53.75,53.8,112200.0,29.9831,29.9943,29.9497,29.9776,112200.0
2005-08-24 12:15:00,53.81,53.85,53.74,53.77,123300.0,29.9831,30.0054,29.9441,29.9608,123300.0
2005-08-24 12:20:00,53.79,53.8,53.69,53.8,190000.0,29.972,29.9776,29.9163,29.9776,190000.0
2005-08-24 12:25:00,53.81,53.98,53.8,53.92,98000.0,29.9831,30.0779,29.9776,30.0444,98000.0
2005-08-24 12:30:00,53.93,53.97,53.86,53.9,45400.0,30.05,30.0723,30.011,30.0333,45400.0
2005-08-24 12:35:00,53.9,53.91,53.86,53.9,49700.0,30.0333,30.0389,30.011,30.0333,49700.0
2005-08-24 12:40:00,53.92,53.96,53.9,53.94,83000.0,30.0444,30.0667,30.0333,30.0556,83000.0
2005-08-24 12:45:00,53.94,53.95,53.9,53.9,21900.0,30.0556,30.0611,30.0333,30.0333,21900.0
2005-08-24 12:50:00,53.91,53.94,53.89,53.93,22600.0,30.0389,30.0556,30.0277,30.05,22600.0
2005-08-24 12:55:00,53.95,54.0,53.92,54.0,62300.0,30.0611,30.089,30.0444,30.089,62300.0
2005-08-24 13:00:00,53.99,54.01,53.98,54.0,123300.0,30.0834,30.0946,30.0779,30.089,123300.0
2005-08-24 13:05:00,54.01,54.05,53.98,54.05,69000.0,30.0946,30.1169,30.0779,30.1169,69000.0
2005-08-24 13:10:00,54.05,54.05,54.03,54.04,21500.0,30.1169,30.1169,30.1057,30.1113,21500.0
2005-08-24 13:15:00,54.04,54.04,53.94,53.94,56200.0,30.1113,30.1113,30.0556,30.0556,56200.0
2005-08-24 13:20:00,53.94,53.95,53.9,53.93,28500.0,30.0556,30.0611,30.0333,30.05,28500.0
2005-08-24 13:25:00,53.93,53.94,53.93,53.93,7700.0,30.05,30.0556,30.05,30.05,7700.0
2005-08-24 13:30:00,53.94,53.94,53.89,53.89,21900.0,30.0556,30.0556,30.0277,30.0277,21900.0
2005-08-24 13:35:00,53.88,53.9,53.88,53.9,16700.0,30.0221,30.0333,30.0221,30.0333,16700.0
2005-08-24 13:40:00,53.9,53.92,53.87,53.88,31800.0,30.0333,30.0444,30.0166,30.0221,31800.0
2005-08-24 13:45:00,53.89,53.96,53.88,53.95,82000.0,30.0277,30.0667,30.0221,30.0611,82000.0
2005-08-24 13:50:00,53.94,53.94,53.77,53.79,39700.0,30.0556,30.0556,29.9608,29.972,39700.0
2005-08-24 13:55:00,53.78,53.82,53.75,53.82,16900.0,29.9664,29.9887,29.9497,29.9887,16900.0
2005-08-24 14:00:00,53.81,53.84,53.79,53.81,18800.0,29.9831,29.9998,29.972,29.9831,18800.0
2005-08-24 14:05:00,53.81,53.87,53.81,53.87,15700.0,29.9831,30.0166,29.9831,30.0166,15700.0
2005-08-24 14:10:00,53.86,53.91,53.85,53.88,47100.0,30.011,30.0389,30.0054,30.0221,47100.0
2005-08-24 14:15:00,53.89,53.91,53.87,53.91,31300.0,30.0277,30.0389,30.0166,30.0389,31300.0
2005-08-24 14:20:00,53.92,54.0,53.88,53.91,103500.0,30.0444,30.089,30.0221,30.0389,103500.0
2005-08-24 14:25:00,53.92,53.94,53.91,53.94,35300.0,30.0444,30.0556,30.0389,30.0556,35300.0
2005-08-24 14:30:00,53.93,53.94,53.9,53.9,54900.0,30.05,30.0556,30.0333,30.0333,54900.0
2005-08-24 14:35:00,53.9,53.91,53.83,53.84,32900.0,30.0333,30.0389,29.9943,29.9998,32900.0
2005-08-24 14:40:00,53.83,53.84,53.58,53.61,72400.0,29.9943,29.9998,29.855,29.8717,72400.0
2005-08-24 14:45:00,53.61,53.64,53.6,53.64,33600.0,29.8717,29.8884,29.8661,29.8884,33600.0
2005-08-24 14:50:00,53.63,53.69,53.61,53.66,36500.0,29.8828,29.9163,29.8717,29.8995,36500.0
2005-08-24 14:55:00,53.66,53.69,53.59,53.61,60700.0,29.8995,29.9163,29.8605,29.8717,60700.0
2005-08-24 15:00:00,53.61,53.61,53.48,53.52,66800.0,29.8717,29.8717,29.7993,29.8215,66800.0
2005-08-24 15:05:00,53.53,53.54,53.45,53.45,52600.0,29.8271,29.8327,29.7825,29.7825,52600.0
2005-08-24 15:10:00,53.44,53.52,53.42,53.42,81900.0,29.777,29.8215,29.7658,29.7658,81900.0
2005-08-24 15:15:00,53.43,53.5,53.4,53.44,84800.0,29.7714,29.8104,29.7547,29.777,84800.0
2005-08-24 15:20:00,53.43,53.45,53.36,53.39,66900.0,29.7714,29.7825,29.7324,29.7491,66900.0
2005-08-24 15:25:00,53.37,53.39,53.29,53.29,55300.0,29.738,29.7491,29.6934,29.6934,55300.0
2005-08-24 15:30:00,53.29,53.33,53.28,53.31,77400.0,29.6934,29.7157,29.6878,29.7045,77400.0
2005-08-24 15:35:00,53.31,53.39,53.3,53.39,93200.0,29.7045,29.7491,29.699,29.7491,93200.0
2005-08-24 15:40:00,53.39,53.41,53.35,53.38,80500.0,29.7491,29.7602,29.7268,29.7435,80500.0
2005-08-24 15:45:00,53.4,53.43,53.38,53.42,69900.0,29.7547,29.7714,29.7435,29.7658,69900.0
2005-08-24 15:50:00,53.42,53.5,53.36,53.47,163100.0,29.7658,29.8104,29.7324,29.7937,163100.0
2005-08-24 15:55:00,53.47,53.5,53.38,53.39,106600.0,29.7937,29.8104,29.7435,29.7491,106600.0
2005-08-25 09:30:00,53.21,53.53,53.21,53.35,115000.0,29.6488,29.8271,29.6488,29.7268,115000.0
2005-08-25 09:35:00,53.29,53.3,53.15,53.22,34600.0,29.6934,29.699,29.6154,29.6544,34600.0
2005-08-25 09:40:00,53.22,53.22,53.06,53.21,37300.0,29.6544,29.6544,29.5652,29.6488,37300.0
2005-08-25 09:45:00,53.26,53.4,53.22,53.35,33500.0,29.6767,29.7547,29.6544,29.7268,33500.0
2005-08-25 09:50:00,53.36,53.39,53.31,53.37,25600.0,29.7324,29.7491,29.7045,29.738,25600.0
2005-08-25 09:55:00,53.36,53.38,53.19,53.31,70000.0,29.7324,29.7435,29.6377,29.7045,70000.0
2005-08-25 10:00:00,53.3,53.39,53.29,53.33,89400.0,29.699,29.7491,29.6934,29.7157,89400.0
2005-08-25 10:05:00,53.34,53.41,53.23,53.39,50700.0,29.7212,29.7602,29.66,29.7491,50700.0
2005-08-25 10:10:00,53.4,53.42,53.38,53.4,16000.0,29.7547,29.7658,29.7435,29.7547,16000.0
2005-08-25 10:15:00,53.41,53.42,53.26,53.26,30400.0,29.7602,29.7658,29.6767,29.6767,30400.0
2005-08-25 10:20:00,53.27,53.35,53.26,53.35,13400.0,29.6822,29.7268,29.6767,29.7268,13400.0
2005-08-25 10:25:00,53.36,53.42,53.35,53.42,23500.0,29.7324,29.7658,29.7268,29.7658,23500.0
2005-08-25 10:30:00,53.41,53.43,53.36,53.4,45400.0,29.7602,29.7714,29.7324,29.7547,45400.0
2005-08-25 10:35:00,53.38,53.44,53.38,53.44,27900.0,29.7435,29.777,29.7435,29.777,27900.0
2005-08-25 10:40:00,53.44,53.49,53.44,53.47,44400.0,29.777,29.8048,29.777,29.7937,44400.0
2005-08-25 10:45:00,53.46,53.47,53.4,53.42,38900.0,29.7881,29.7937,29.7547,29.7658,38900.0
2005-08-25 10:50:00,53.42,53.48,53.41,53.45,182200.0,29.7658,29.7993,29.7602,29.7825,182200.0
2005-08-25 10:55:00,53.45,53.47,53.38,53.39,23100.0,29.7825,29.7937,29.7435,29.7491,23100.0
2005-08-25 11:00:00,53.4,53.44,53.4,53.43,34700.0,29.7547,29.777,29.7547,29.7714,34700.0
2005-08-25 11:05:00,53.43,53.45,53.4,53.45,25700.0,29.7714,29.7825,29.7547,29.7825,25700.0
2005-08-25 11:10:00,53.44,53.45,53.4,53.4,17900.0,29.777,29.7825,29.7547,29.7547,17900.0
2005-08-25 11:15:00,53.4,53.45,53.39,53.44,40200.0,29.7547,29.7825,29.7491,29.777,40200.0
2005-08-25 11:20:00,53.44,53.44,53.37,53.37,32100.0,29.777,29.777,29.738,29.738,32100.0
2005-08-25 11:25:00,53.38,53.43,53.37,53.41,27500.0,29.7435,29.7714,29.738,29.7602,27500.0
2005-08-25 11:30:00,53.4,53.44,53.39,53.41,15300.0,29.7547,29.777,29.7491,29.7602,15300.0
2005-08-25 11:35:00,53.41,53.45,53.4,53.42,21000.0,29.7602,29.7825,29.7547,29.7658,21000.0
2005-08-25 11:40:00,53.4,53.42,53.4,53.41,5100.0,29.7547,29.7658,29.7547,29.7602,5100.0
2005-08-25 11:45:00,53.41,53.45,53.39,53.44,77900.0,29.7602,29.7825,29.7491,29.777,77900.0
2005-08-25 11:50:00,53.44,53.46,53.44,53.45,23500.0,29.777,29.7881,29.777,29.7825,23500.0
2005-08-25 11:55:00,53.45,53.54,53.45,53.54,13700.0,29.7825,29.8327,29.7825,29.8327,13700.0
2005-08-25 12:00:00,53.54,53.55,53.47,53.53,17700.0,29.8327,29.8383,29.7937,29.8271,17700.0
2005-08-25 12:05:00,53.55,53.55,53.46,53.48,52400.0,29.8383,29.8383,29.7881,29.7993,52400.0
2005-08-25 12:10:00,53.46,53.52,53.45,53.49,10600.0,29.7881,29.8215,29.7825,29.8048,10600.0
2005-08-25 12:15:00,53.49,53.5,53.49,53.5,19900.0,29.8048,29.8104,29.8048,29.8104,19900.0
2005-08-25 12:20:00,53.49,53.5,53.4,53.4,30000.0,29.8048,29.8104,29.7547,29.7547,30000.0
2005-08-25 12:25:00,53.4,53.45,53.4,53.44,73000.0,29.7547,29.7825,29.7547,29.777,73000.0
2005-08-25 12:30:00,53.43,53.45,53.41,53.42,10900.0,29.7714,29.7825,29.7602,29.7658,10900.0
2005-08-25 12:35:00,53.43,53.43,53.3,53.3,125500.0,29.7714,29.7714,29.699,29.699,125500.0
2005-08-25 12:40:00,53.3,53.3,53.24,53.28,21400.0,29.699,29.699,29.6655,29.6878,21400.0
2005-08-25 12:45:00,53.28,53.33,53.27,53.33,24000.0,29.6878,29.7157,29.6822,29.7157,24000.0
2005-08-25 12:50:00,53.33,53.38,53.33,53.35,39000.0,29.7157,29.7435,29.7157,29.7268,39000.0
2005-08-25 12:55:00,53.33,53.4,53.32,53.34,107100.0,29.7157,29.7547,29.7101,29.7212,107100.0
2005-08-25 13:00:00,53.35,53.39,53.35,53.37,50900.0,29.7268,29.7491,29.7268,29.738,50900.0
2005-08-25 13:05:00,53.38,53.39,53.37,53.37,3700.0,29.7435,29.7491,29.738,29.738,3700.0
2005-08-25 13:10:00,53.37,53.37,53.34,53.35,20000.0,29.738,29.738,29.7212,29.7268,20000.0
2005-08-25 13:15:00,53.35,53.37,53.33,53.34,38200.0,29.7268,29.738,29.7157,29.7212,38200.0
2005-08-25 13:20:00,53.33,53.37,53.33,53.36,49300.0,29.7157,29.738,29.7157,29.7324,49300.0
2005-08-25 13:25:00,53.36,53.4,53.36,53.38,114600.0,29.7324,29.7547,29.7324,29.7435,114600.0
2005-08-25 13:30:00,53.37,53.43,53.37,53.43,45100.0,29.738,29.7714,29.738,29.7714,45100.0
2005-08-25 13:35:00,53.44,53.45,53.41,53.42,24300.0,29.777,29.7825,29.7602,29.7658,24300.0
2005-08-25 13:40:00,53.42,53.44,53.42,53.42,11100.0,29.7658,29.777,29.7658,29.7658,11100.0
2005-08-25 13:45:00,53.42,53.46,53.42,53.46,11500.0,29.7658,29.7881,29.7658,29.7881,11500.0
2005-08-25 13:50:00,53.45,53.48,53.45,53.47,4900.0,29.7825,29.7993,29.7825,29.7937,4900.0
2005-08-25 13:55:00,53.47,53.48,53.45,53.45,9900.0,29.7937,29.7993,29.7825,29.7825,9900.0
2005-08-25 14:00:00,53.44,53.46,53.43,53.43,20100.0,29.777,29.7881,29.7714,29.7714,20100.0
2005-08-25 14:05:00,53.44,53.44,53.37,53.38,33800.0,29.777,29.777,29.738,29.7435,33800.0
2005-08-25 14:10:00,53.38,53.39,53.37,53.38,36300.0,29.7435,29.7491,29.738,29.7435,36300.0
2005-08-25 14:15:00,53.38,53.41,53.38,53.39,18100.0,29.7435,29.7602,29.7435,29.7491,18100.0
2005-08-25 14:20:00,53.39,53.47,53.38,53.47,27600.0,29.7491,29.7937,29.7435,29.7937,27600.0
2005-08-25 14:25:00,53.47,53.48,53.43,53.48,13700.0,29.7937,29.7993,29.7714,29.7993,13700.0
2005-08-25 14:30:00,53.48,53.49,53.46,53.47,29600.0,29.7993,29.8048,29.7881,29.7937,29600.0
2005-08-25 14:35:00,53.46,53.5,53.45,53.47,46000.0,29.7881,29.8104,29.7825,29.7937,46000.0
2005-08-25 14:40:00,53.47,53.47,53.42,53.44,25100.0,29.7937,29.7937,29.7658,29.777,25100.0
2005-08-25 14:45:00,53.43,53.46,53.43,53.45,27400.0,29.7714,29.7881,29.7714,29.7825,27400.0
2005-08-25 14:50:00,53.44,53.47,53.4,53.44,44600.0,29.777,29.7937,29.7547,29.777,44600.0
2005-08-25 14:55:00,53.44,53.51,53.44,53.51,18700.0,29.777,29.816,29.777,29.816,18700.0
2005-08-25 15:00:00,53.51,53.55,53.5,53.52,38900.0,29.816,29.8383,29.8104,29.8215,38900.0
2005-08-25 15:05:00,53.53,53.53,53.42,53.46,50800.0,29.8271,29.8271,29.7658,29.7881,50800.0
2005-08-25 15:10:00,53.46,53.47,53.41,53.44,51800.0,29.7881,29.7937,29.7602,29.777,51800.0
2005-08-25 15:15:00,53.43,53.5,53.42,53.46,70800.0,29.7714,29.8104,29.7658,29.7881,70800.0
2005-08-25 15:20:00,53.5,53.52,53.5,53.52,48100.0,29.8104,29.8215,29.8104,29.8215,48100.0
2005-08-25 15:25:00,53.52,53.55,53.47,53.48,98400.0,29.8215,29.8383,29.7937,29.7993,98400.0
2005-08-25 15:30:00,53.48,53.48,53.41,53.45,49400.0,29.7993,29.7993,29.7602,29.7825,49400.0
2005-08-25 15:35:00,53.46,53.51,53.44,53.48,46400.0,29.7881,29.816,29.777,29.7993,46400.0
2005-08-25 15:40:00,53.48,53.5,53.48,53.5,38500.0,29.7993,29.8104,29.7993,29.8104,38500.0
2005-08-25 15:45:00,53.49,53.62,53.49,53.57,61900.0,29.8048,29.8773,29.8048,29.8494,61900.0
2005-08-25 15:50:00,53.55,53.57,53.52,53.52,43400.0,29.8383,29.8494,29.8215,29.8215,43400.0
2005-08-25 15:55:00,53.53,53.55,53.5,53.51,203600.0,29.8271,29.8383,29.8104,29.816,203600.0
2005-08-26 09:30:00,53.5,53.59,53.37,53.43,71200.0,29.8104,29.8605,29.738,29.7714,71200.0
2005-08-26 09:35:00,53.46,53.48,53.35,53.39,23400.0,29.7881,29.7993,29.7268,29.7491,23400.0
2005-08-26 09:40:00,53.39,53.44,53.36,53.41,31900.0,29.7491,29.777,29.7324,29.7602,31900.0
2005-08-26 09:45:00,53.41,53.41,53.14,53.23,48200.0,29.7602,29.7602,29.6098,29.66,48200.0
2005-08-26 09:50:00,53.23,53.27,53.21,53.22,31500.0,29.66,29.6822,29.6488,29.6544,31500.0
2005-08-26 09:55:00,53.22,53.24,53.2,53.22,23300.0,29.6544,29.6655,29.6432,29.6544,23300.0
2005-08-26 10:00:00,53.2,53.2,52.8,52.93,112400.0,29.6432,29.6432,29.4204,29.4928,112400.0
2005-08-26 10:05:00,52.91,53.16,52.91,53.15,42200.0,29.4816,29.6209,29.4816,29.6154,42200.0
2005-08-26 10:10:00,53.15,53.18,53.12,53.17,21000.0,29.6154,29.6321,29.5987,29.6265,21000.0
2005-08-26 10:15:00,53.18,53.22,53.1,53.19,45400.0,29.6321,29.6544,29.5875,29.6377,45400.0
2005-08-26 10:20:00,53.17,53.22,53.07,53.07,40400.0,29.6265,29.6544,29.5708,29.5708,40400.0
2005-08-26 10:25:00,53.05,53.22,53.05,53.21,44000.0,29.5597,29.6544,29.5597,29.6488,44000.0
2005-08-26 10:30:00,53.21,53.25,53.17,53.21,137800.0,29.6488,29.6711,29.6265,29.6488,137800.0
2005-08-26 10:35:00,53.21,53.25,53.19,53.25,315900.0,29.6488,29.6711,29.6377,29.6711,315900.0
2005-08-26 10:40:00,53.26,53.31,53.26,53.26,62600.0,29.6767,29.7045,29.6767,29.6767,62600.0
2005-08-26 10:45:00,53.26,53.36,53.26,53.32,65800.0,29.6767,29.7324,29.6767,29.7101,65800.0
2005-08-26 10:50:00,53.34,53.34,53.29,53.31,51000.0,29.7212,29.7212,29.6934,29.7045,51000.0
2005-08-26 10:55:00,53.31,53.31,53.28,53.31,78700.0,29.7045,29.7045,29.6878,29.7045,78700.0
2005-08-26 11:00:00,53.31,53.33,53.3,53.3,25500.0,29.7045,29.7157,29.699,29.699,25500.0
2005-08-26 11:05:00,53.31,53.35,53.26,53.33,19300.0,29.7045,29.7268,29.6767,29.7157,19300.0
2005-08-26 11:10:00,53.34,53.38,53.3,53.37,11400.0,29.7212,29.7435,29.699,29.738,11400.0
2005-08-26 11:15:00,53.38,53.38,53.35,53.37,15500.0,29.7435,29.7435,29.7268,29.738,15500.0
2005-08-26 11:20:00,53.37,53.38,53.35,53.35,16700.0,29.738,29.7435,29.7268,29.7268,16700.0
2005-08-26 11:25:00,53.35,53.36,53.31,53.32,8800.0,29.7268,29.7324,29.7045,29.7101,8800.0
2005-08-26 11:30:00,53.32,53.36,53.31,53.35,25300.0,29.7101,29.7324,29.7045,29.7268,25300.0
2005-08-26 11:35:00,53.35,53.35,53.29,53.31,19600.0,29.7268,29.7268,29.6934,29.7045,19600.0
2005-08-26 11:40:00,53.33,53.37,53.32,53.36,13900.0,29.7157,29.738,29.7101,29.7324,13900.0
2005-08-26 11:45:00,53.35,53.36,53.28,53.28,25800.0,29.7268,29.7324,29.6878,29.6878,25800.0
2005-08-26 11:50:00,53.28,53.35,53.27,53.34,19600.0,29.6878,29.7268,29.6822,29.7212,19600.0
2005-08-26 11:55:00,53.32,53.37,53.32,53.35,10000.0,29.7101,29.738,29.7101,29.7268,10000.0
2005-08-26 12:00:00,53.34,53.43,53.34,53.38,22500.0,29.7212,29.7714,29.7212,29.7435,22500.0
2005-08-26 12:05:00,53.41,53.41,53.38,53.39,7100.0,29.7602,29.7602,29.7435,29.7491,7100.0
2005-08-26 12:10:00,53.4,53.42,53.37,53.37,14700.0,29.7547,29.7658,29.738,29.738,14700.0
2005-08-26 12:15:00,53.37,53.42,53.37,53.42,15100.0,29.738,29.7658,29.738,29.7658,15100.0
2005-08-26 12:20:00,53.41,53.43,53.41,53.42,9200.0,29.7602,29.7714,29.7602,29.7658,9200.0
2005-08-26 12:25:00,53.42,53.5,53.38,53.4,74800.0,29.7658,29.8104,29.7435,29.7547,74800.0
2005-08-26 12:30:00,53.36,53.46,53.36,53.41,63900.0,29.7324,29.7881,29.7324,29.7602,63900.0
2005-08-26 12:35:00,53.43,53.46,53.42,53.46,31200.0,29.7714,29.7881,29.7658,29.7881,31200.0
2005-08-26 12:40:00,53.45,53.48,53.44,53.44,61200.0,29.7825,29.7993,29.777,29.777,61200.0
2005-08-26 12:45:00,53.45,53.45,53.43,53.45,18000.0,29.7825,29.7825,29.7714,29.7825,18000.0
2005-08-26 12:50:00,53.44,53.45,53.39,53.42,19700.0,29.777,29.7825,29.7491,29.7658,19700.0
2005-08-26 12:55:00,53.44,53.48,53.42,53.48,48400.0,29.777,29.7993,29.7658,29.7993,48400.0
2005-08-26 13:00:00,53.47,53.48,53.4,53.42,24500.0,29.7937,29.7993,29.7547,29.7658,24500.0
2005-08-26 13:05:00,53.43,53.46,53.43,53.46,46000.0,29.7714,29.7881,29.7714,29.7881,46000.0
2005-08-26 13:10:00,53.47,53.56,53.46,53.46,56300.0,29.7937,29.8438,29.7881,29.7881,56300.0
2005-08-26 13:15:00,53.45,53.46,53.45,53.45,32400.0,29.7825,29.7881,29.7825,29.7825,32400.0
2005-08-26 13:20:00,53.43,53.43,53.37,53.38,212200.0,29.7714,29.7714,29.738,29.7435,212200.0
2005-08-26 13:25:00,53.38,53.39,53.33,53.38,14100.0,29.7435,29.7491,29.7157,29.7435,14100.0
2005-08-26 13:30:00,53.42,53.43,53.38,53.4,193200.0,29.7658,29.7714,29.7435,29.7547,193200.0
2005-08-26 13:35:00,53.39,53.41,53.36,53.41,17700.0,29.7491,29.7602,29.7324,29.7602,17700.0
2005-08-26 13:40:00,53.42,53.44,53.41,53.44,12300.0,29.7658,29.777,29.7602,29.777,12300.0
2005-08-26 13:45:00,53.44,53.44,53.39,53.43,13400.0,29.777,29.777,29.7491,29.7714,13400.0
2005-08-26 13:50:00,53.43,53.46,53.41,53.45,22900.0,29.7714,29.7881,29.7602,29.7825,22900.0
2005-08-26 13:55:00,53.44,53.44,53.33,53.36,32200.0,29.777,29.777,29.7157,29.7324,32200.0
2005-08-26 14:00:00,53.34,53.39,53.34,53.39,21900.0,29.7212,29.7491,29.7212,29.7491,21900.0
2005-08-26 14:05:00,53.39,53.43,53.38,53.42,11700.0,29.7491,29.7714,29.7435,29.7658,11700.0
2005-08-26 14:10:00,53.41,53.42,53.37,53.39,15700.0,29.7602,29.7658,29.738,29.7491,15700.0
2005-08-26 14:15:00,53.36,53.44,53.34,53.4,14600.0,29.7324,29.777,29.7212,29.7547,14600.0
2005-08-26 14:20:00,53.4,53.54,53.4,53.44,39200.0,29.7547,29.8327,29.7547,29.777,39200.0
2005-08-26 14:25:00,53.43,53.66,53.43,53.52,51200.0,29.7714,29.8995,29.7714,29.8215,51200.0
2005-08-26 14:30:00,53.49,53.53,53.44,53.44,18100.0,29.8048,29.8271,29.777,29.777,18100.0
2005-08-26 14:35:00,53.45,53.49,53.44,53.47,23200.0,29.7825,29.8048,29.777,29.7937,23200.0
2005-08-26 14:40:00,53.48,53.49,53.4,53.43,30800.0,29.7993,29.8048,29.7547,29.7714,30800.0
2005-08-26 14:45:00,53.42,53.47,53.39,53.42,68100.0,29.7658,29.7937,29.7491,29.7658,68100.0
2005-08-26 14:50:00,53.41,53.47,53.41,53.47,66300.0,29.7602,29.7937,29.7602,29.7937,66300.0
2005-08-26 14:55:00,53.48,53.55,53.47,53.55,17100.0,29.7993,29.8383,29.7937,29.8383,17100.0
2005-08-26 15:00:00,53.56,53.59,53.5,53.52,30900.0,29.8438,29.8605,29.8104,29.8215,30900.0
2005-08-26 15:05:00,53.52,53.66,53.5,53.59,38000.0,29.8215,29.8995,29.8104,29.8605,38000.0
2005-08-26 15:10:00,53.59,53.59,53.53,53.53,31200.0,29.8605,29.8605,29.8271,29.8271,31200.0
2005-08-26 15:15:00,53.53,53.53,53.45,53.48,37800.0,29.8271,29.8271,29.7825,29.7993,37800.0
2005-08-26 15:20:00,53.55,53.56,53.51,53.56,328200.0,29.8383,29.8438,29.816,29.8438,328200.0
2005-08-26 15:25:00,53.56,53.6,53.55,53.59,22200.0,29.8438,29.8661,29.8383,29.8605,22200.0
2005-08-26 15:30:00,53.57,53.57,53.5,53.52,32700.0,29.8494,29.8494,29.8104,29.8215,32700.0
2005-08-26 15:35:00,53.52,53.58,53.52,53.57,26500.0,29.8215,29.855,29.8215,29.8494,26500.0
2005-08-26 15:40:00,53.57,53.59,53.47,53.47,74700.0,29.8494,29.8605,29.7937,29.7937,74700.0
2005-08-26 15:45:00,53.49,53.52,53.44,53.47,72700.0,29.8048,29.8215,29.777,29.7937,72700.0
2005-08-26 15:50:00,53.47,53.49,53.41,53.49,90700.0,29.7937,29.8048,29.7602,29.8048,90700.0
2005-08-26 15:55:00,53.49,53.49,53.41,53.42,86000.0,29.8048,29.8048,29.7602,29.7658,86000.0
2005-08-29 09:30:00,53.42,53.56,53.4,53.56,47900.0,29.7658,29.8438,29.7547,29.8438,47900.0
2005-08-29 09:35:00,53.57,53.62,53.32,53.34,53200.0,29.8494,29.8773,29.7101,29.7212,53200.0
2005-08-29 09:40:00,53.36,53.39,53.26,53.32,50300.0,29.7324,29.7491,29.6767,29.7101,50300.0
2005-08-29 09:45:00,53.31,53.35,53.27,53.27,60000.0,29.7045,29.7268,29.6822,29.6822,60000.0
2005-08-29 09:50:00,53.3,53.36,53.28,53.36,88100.0,29.699,29.7324,29.6878,29.7324,88100.0
2005-08-29 09:55:00,53.35,53.49,53.33,53.37,69300.0,29.7268,29.8048,29.7157,29.738,69300.0
2005-08-29 10:00:00,53.41,53.46,53.36,53.38,36300.0,29.7602,29.7881,29.7324,29.7435,36300.0
2005-08-29 10:05:00,53.36,53.36,53.32,53.35,27300.0,29.7324,29.7324,29.7101,29.7268,27300.0
2005-08-29 10:10:00,53.35,53.5,53.34,53.46,38700.0,29.7268,29.8104,29.7212,29.7881,38700.0
2005-08-29 10:15:00,53.46,53.55,53.46,53.49,33900.0,29.7881,29.8383,29.7881,29.8048,33900.0
2005-08-29 10:20:00,53.49,53.52,53.46,53.52,43900.0,29.8048,29.8215,29.7881,29.8215,43900.0
2005-08-29 10:25:00,53.52,53.54,53.5,53.52,34600.0,29.8215,29.8327,29.8104,29.8215,34600.0
2005-08-29 10:30:00,53.52,53.54,53.5,53.5,60600.0,29.8215,29.8327,29.8104,29.8104,60600.0
2005-08-29 10:35:00,53.5,53.5,53.46,53.46,21100.0,29.8104,29.8104,29.7881,29.7881,21100.0
2005-08-29 10:40:00,53.46,53.46,53.33,53.34,29800.0,29.7881,29.7881,29.7157,29.7212,29800.0
2005-08-29 10:45:00,53.33,53.34,53.31,53.33,22500.0,29.7157,29.7212,29.7045,29.7157,22500.0
2005-08-29 10:50:00,53.33,53.34,53.31,53.32,41700.0,29.7157,29.7212,29.7045,29.7101,41700.0
2005-08-29 10:55:00,53.32,53.32,53.29,53.3,41000.0,29.7101,29.7101,29.6934,29.699,41000.0
2005-08-29 11:00:00,53.3,53.3,53.25,53.27,42500.0,29.699,29.699,29.6711,29.6822,42500.0
2005-08-29 11:05:00,53.27,53.34,53.25,53.34,66500.0,29.6822,29.7212,29.6711,29.7212,66500.0
2005-08-29 11:10:00,53.34,53.35,53.29,53.29,13600.0,29.7212,29.7268,29.6934,29.6934,13600.0
2005-08-29 11:15:00,53.28,53.29,53.26,53.26,10500.0,29.6878,29.6934,29.6767,29.6767,10500.0
2005-08-29 11:20:00,53.26,53.27,53.24,53.25,41800.0,29.6767,29.6822,29.6655,29.6711,41800.0
2005-08-29 11:25:00,53.26,53.31,53.24,53.31,21000.0,29.6767,29.7045,29.6655,29.7045,21000.0
2005-08-29 11:30:00,53.32,53.33,53.25,53.25,20300.0,29.7101,29.7157,29.6711,29.6711,20300.0
2005-08-29 11:35:00,53.26,53.31,53.25,53.31,24600.0,29.6767,29.7045,29.6711,29.7045,24600.0
2005-08-29 11:40:00,53.31,53.31,53.26,53.27,18900.0,29.7045,29.7045,29.6767,29.6822,18900.0
2005-08-29 11:45:00,53.27,53.27,53.25,53.27,17500.0,29.6822,29.6822,29.6711,29.6822,17500.0
2005-08-29 11:50:00,53.26,53.34,53.26,53.27,25600.0,29.6767,29.7212,29.6767,29.6822,25600.0
2005-08-29 11:55:00,53.27,53.28,53.25,53.27,9300.0,29.6822,29.6878,29.6711,29.6822,9300.0
2005-08-29 12:00:00,53.28,53.3,53.27,53.3,19500.0,29.6878,29.699,29.6822,29.699,19500.0
2005-08-29 12:05:00,53.3,53.32,53.29,53.29,16700.0,29.699,29.7101,29.6934,29.6934,16700.0
2005-08-29 12:10:00,53.28,53.31,53.22,53.3,18400.0,29.6878,29.7045,29.6544,29.699,18400.0
2005-08-29 12:15:00,53.31,53.31,53.26,53.26,31900.0,29.7045,29.7045,29.6767,29.6767,31900.0
2005-08-29 12:20:00,53.26,53.33,53.26,53.33,20800.0,29.6767,29.7157,29.6767,29.7157,20800.0
2005-08-29 12:25:00,53.33,53.4,53.31,53.34,24300.0,29.7157,29.7547,29.7045,29.7212,24300.0
2005-08-29 12:30:00,53.31,53.32,53.3,53.3,98400.0,29.7045,29.7101,29.699,29.699,98400.0
2005-08-29 12:35:00,53.3,53.31,53.29,53.31,49400.0,29.699,29.7045,29.6934,29.7045,49400.0
2005-08-29 12:40:00,53.32,53.4,53.3,53.4,13100.0,29.7101,29.7547,29.699,29.7547,13100.0
2005-08-29 12:45:00,53.39,53.39,53.36,53.36,8300.0,29.7491,29.7491,29.7324,29.7324,8300.0
2005-08-29 12:50:00,53.37,53.37,53.32,53.32,11900.0,29.738,29.738,29.7101,29.7101,11900.0
2005-08-29 12:55:00,53.32,53.37,53.32,53.37,11700.0,29.7101,29.738,29.7101,29.738,11700.0
2005-08-29 13:00:00,53.37,53.49,53.37,53.45,39600.0,29.738,29.8048,29.738,29.7825,39600.0
2005-08-29 13:05:00,53.46,53.5,53.46,53.5,12100.0,29.7881,29.8104,29.7881,29.8104,12100.0
2005-08-29 13:10:00,53.5,53.54,53.49,53.54,16500.0,29.8104,29.8327,29.8048,29.8327,16500.0
2005-08-29 13:15:00,53.54,53.62,53.54,53.61,20200.0,29.8327,29.8773,29.8327,29.8717,20200.0
2005-08-29 13:20:00,53.63,53.63,53.59,53.61,13300.0,29.8828,29.8828,29.8605,29.8717,13300.0
2005-08-29 13:25:00,53.62,53.62,53.6,53.6,8100.0,29.8773,29.8773,29.8661,29.8661,8100.0
2005-08-29 13:30:00,53.61,53.65,53.61,53.65,14800.0,29.8717,29.894,29.8717,29.894,14800.0
2005-08-29 13:35:00,53.64,53.71,53.64,53.67,17500.0,29.8884,29.9274,29.8884,29.9051,17500.0
2005-08-29 13:40:00,53.67,53.77,53.66,53.77,18100.0,29.9051,29.9608,29.8995,29.9608,18100.0
2005-08-29 13:45:00,53.77,53.85,53.77,53.84,34000.0,29.9608,30.0054,29.9608,29.9998,34000.0
2005-08-29 13:50:00,53.85,53.93,53.85,53.88,29300.0,30.0054,30.05,30.0054,30.0221,29300.0
2005-08-29 13:55:00,53.88,53.97,53.88,53.97,22800.0,30.0221,30.0723,30.0221,30.0723,22800.0
2005-08-29 14:00:00,53.96,54.1,53.96,54.1,35700.0,30.0667,30.1447,30.0667,30.1447,35700.0
2005-08-29 14:05:00,54.0,54.05,53.9,53.9,28400.0,30.089,30.1169,30.0333,30.0333,28400.0
2005-08-29 14:10:00,53.9,53.96,53.89,53.91,17700.0,30.0333,30.0667,30.0277,30.0389,17700.0
2005-08-29 14:15:00,53.93,53.94,53.91,53.91,9700.0,30.05,30.0556,30.0389,30.0389,9700.0
2005-08-29 14:20:00,53.91,53.91,53.87,53.88,10500.0,30.0389,30.0389,30.0166,30.0221,10500.0
2005-08-29 14:25:00,53.87,53.91,53.85,53.87,16900.0,30.0166,30.0389,30.0054,30.0166,16900.0
2005-08-29 14:30:00,53.86,53.88,53.85,53.85,12600.0,30.011,30.0221,30.0054,30.0054,12600.0
2005-08-29 14:35:00,53.83,53.83,53.78,53.82,19300.0,29.9943,29.9943,29.9664,29.9887,19300.0
2005-08-29 14:40:00,53.82,53.91,53.81,53.88,14300.0,29.9887,30.0389,29.9831,30.0221,14300.0
2005-08-29 14:45:00,53.88,53.89,53.85,53.88,6900.0,30.0221,30.0277,30.0054,30.0221,6900.0
2005-08-29 14:50:00,53.86,53.92,53.83,53.91,16700.0,30.011,30.0444,29.9943,30.0389,16700.0
2005-08-29 14:55:00,53.91,53.92,53.81,53.82,31800.0,30.0389,30.0444,29.9831,29.9887,31800.0
2005-08-29 15:00:00,53.82,53.98,53.82,53.92,24800.0,29.9887,30.0779,29.9887,30.0444,24800.0
2005-08-29 15:05:00,53.91,54.05,53.91,53.99,31700.0,30.0389,30.1169,30.0389,30.0834,31700.0
2005-08-29 15:10:00,53.99,54.01,53.98,54.0,27000.0,30.0834,30.0946,30.0779,30.089,27000.0
2005-08-29 15:15:00,54.0,54.04,54.0,54.02,25600.0,30.089,30.1113,30.089,30.1001,25600.0
2005-08-29 15:20:00,54.02,54.03,54.0,54.02,31900.0,30.1001,30.1057,30.089,30.1001,31900.0
2005-08-29 15:25:00,54.02,54.02,54.0,54.0,35300.0,30.1001,30.1001,30.089,30.089,35300.0
2005-08-29 15:30:00,54.0,54.0,53.92,53.96,43400.0,30.089,30.089,30.0444,30.0667,43400.0
2005-08-29 15:35:00,53.96,54.13,53.95,54.13,50600.0,30.0667,30.1614,30.0611,30.1614,50600.0
2005-08-29 15:40:00,54.1,54.18,54.07,54.08,154400.0,30.1447,30.1893,30.128,30.1336,154400.0
2005-08-29 15:45:00,54.07,54.08,54.07,54.07,79700.0,30.128,30.1336,30.128,30.128,79700.0
2005-08-29 15:50:00,54.08,54.12,54.07,54.11,152300.0,30.1336,30.1559,30.128,30.1503,152300.0
2005-08-29 15:55:00,54.11,54.12,54.03,54.04,167300.0,30.1503,30.1559,30.1057,30.1113,167300.0
2005-08-30 09:30:00,53.9,53.9,53.76,53.87,54000.0,30.0333,30.0333,29.9553,30.0166,54000.0
2005-08-30 09:35:00,53.88,53.9,53.83,53.87,39400.0,30.0221,30.0333,29.9943,30.0166,39400.0
2005-08-30 09:40:00,53.88,53.95,53.87,53.93,78700.0,30.0221,30.0611,30.0166,30.05,78700.0
2005-08-30 09:45:00,53.92,53.95,53.86,53.93,113800.0,30.0444,30.0611,30.011,30.05,113800.0
2005-08-30 09:50:00,53.92,53.94,53.86,53.88,21300.0,30.0444,30.0556,30.011,30.0221,21300.0
2005-08-30 09:55:00,53.86,53.93,53.86,53.9,28600.0,30.011,30.05,30.011,30.0333,28600.0
2005-08-30 10:00:00,53.87,53.96,53.87,53.95,103900.0,30.0166,30.0667,30.0166,30.0611,103900.0
2005-08-30 10:05:00,53.95,53.99,53.89,53.97,74700.0,30.0611,30.0834,30.0277,30.0723,74700.0
2005-08-30 10:10:00,53.97,54.03,53.97,54.0,56800.0,30.0723,30.1057,30.0723,30.089,56800.0
2005-08-30 10:15:00,54.0,54.01,53.83,53.83,47600.0,30.089,30.0946,29.9943,29.9943,47600.0
2005-08-30 10:20:00,53.83,53.9,53.82,53.82,30200.0,29.9943,30.0333,29.9887,29.9887,30200.0
2005-08-30 10:25:00,53.83,53.84,53.77,53.81,25600.0,29.9943,29.9998,29.9608,29.9831,25600.0
2005-08-30 10:30:00,53.82,53.89,53.81,53.86,21400.0,29.9887,30.0277,29.9831,30.011,21400.0
2005-08-30 10:35:00,53.85,53.86,53.63,53.67,35800.0,30.0054,30.011,29.8828,29.9051,35800.0
2005-08-30 10:40:00,53.63,53.67,53.55,53.59,68300.0,29.8828,29.9051,29.8383,29.8605,68300.0
2005-08-30 10:45:00,53.57,53.69,53.57,53.68,41300.0,29.8494,29.9163,29.8494,29.9107,41300.0
2005-08-30 10:50:00,53.68,53.81,53.66,53.8,165600.0,29.9107,29.9831,29.8995,29.9776,165600.0
2005-08-30 10:55:00,53.8,53.93,53.8,53.8,42100.0,29.9776,30.05,29.9776,29.9776,42100.0
2005-08-30 11:00:00,53.82,53.82,53.67,53.71,48700.0,29.9887,29.9887,29.9051,29.9274,48700.0
2005-08-30 11:05:00,53.71,53.81,53.71,53.77,25600.0,29.9274,29.9831,29.9274,29.9608,25600.0
2005-08-30 11:10:00,53.76,53.82,53.75,53.79,21500.0,29.9553,29.9887,29.9497,29.972,21500.0
2005-08-30 11:15:00,53.79,53.8,53.74,53.76,43200.0,29.972,29.9776,29.9441,29.9553,43200.0
2005-08-30 11:20:00,53.75,53.83,53.75,53.83,43300.0,29.9497,29.9943,29.9497,29.9943,43300.0
2005-08-30 11:25:00,53.83,53.92,53.81,53.9,27700.0,29.9943,30.0444,29.9831,30.0333,27700.0
2005-08-30 11:30:00,53.9,53.9,53.85,53.87,28300.0,30.0333,30.0333,30.0054,30.0166,28300.0
2005-08-30 11:35:00,53.87,53.88,53.71,53.83,65200.0,30.0166,30.0221,29.9274,29.9943,65200.0
2005-08-30 11:40:00,53.82,53.82,53.7,53.76,121500.0,29.9887,29.9887,29.9218,29.9553,121500.0
2005-08-30 11:45:00,53.75,53.78,53.73,53.78,49900.0,29.9497,29.9664,29.9386,29.9664,49900.0
2005-08-30 11:50:00,53.78,53.78,53.75,53.75,32900.0,29.9664,29.9664,29.9497,29.9497,32900.0
2005-08-30 11:55:00,53.75,53.79,53.71,53.78,32000.0,29.9497,29.972,29.9274,29.9664,32000.0
2005-08-30 12:00:00,53.78,53.84,53.76,53.83,45000.0,29.9664,29.9998,29.9553,29.9943,45000.0
2005-08-30 12:05:00,53.82,53.9,53.82,53.9,18900.0,29.9887,30.0333,29.9887,30.0333,18900.0
2005-08-30 12:10:00,53.9,53.94,53.83,53.83,33200.0,30.0333,30.0556,29.9943,29.9943,33200.0
2005-08-30 12:15:00,53.82,53.86,53.77,53.86,17300.0,29.9887,30.011,29.9608,30.011,17300.0
2005-08-30 12:20:00,53.86,53.92,53.85,53.9,29200.0,30.011,30.0444,30.0054,30.0333,29200.0
2005-08-30 12:25:00,53.9,53.93,53.8,53.8,16400.0,30.0333,30.05,29.9776,29.9776,16400.0
2005-08-30 12:30:00,53.8,53.81,53.78,53.79,12800.0,29.9776,29.9831,29.9664,29.972,12800.0
2005-08-30 12:35:00,53.79,53.81,53.78,53.79,46200.0,29.972,29.9831,29.9664,29.972,46200.0
2005-08-30 12:40:00,53.79,53.81,53.79,53.8,16200.0,29.972,29.9831,29.972,29.9776,16200.0
2005-08-30 12:45:00,53.81,53.89,53.8,53.89,15700.0,29.9831,30.0277,29.9776,30.0277,15700.0
2005-08-30 12:50:00,53.91,53.91,53.89,53.91,63700.0,30.0389,30.0389,30.0277,30.0389,63700.0
2005-08-30 12:55:00,53.92,53.94,53.89,53.9,15000.0,30.0444,30.0556,30.0277,30.0333,15000.0
2005-08-30 13:00:00,53.9,53.9,53.77,53.81,35900.0,30.0333,30.0333,29.9608,29.9831,35900.0
2005-08-30 13:05:00,53.81,53.89,53.8,53.85,23000.0,29.9831,30.0277,29.9776,30.0054,23000.0
2005-08-30 13:10:00,53.86,53.89,53.83,53.89,34100.0,30.011,30.0277,29.9943,30.0277,34100.0
2005-08-30 13:15:00,53.88,53.91,53.88,53.88,20900.0,30.0221,30.0389,30.0221,30.0221,20900.0
2005-08-30 13:20:00,53.88,53.89,53.88,53.89,8900.0,30.0221,30.0277,30.0221,30.0277,8900.0
2005-08-30 13:25:00,53.89,53.9,53.85,53.88,19600.0,30.0277,30.0333,30.0054,30.0221,19600.0
2005-08-30 13:30:00,53.88,53.91,53.87,53.91,16900.0,30.0221,30.0389,30.0166,30.0389,16900.0
2005-08-30 13:35:00,53.92,54.1,53.92,54.09,16800.0,30.0444,30.1447,30.0444,30.1391,16800.0
2005-08-30 13:40:00,54.06,54.08,54.04,54.05,13700.0,30.1224,30.1336,30.1113,30.1169,13700.0
2005-08-30 13:45:00,54.04,54.05,53.97,53.97,29500.0,30.1113,30.1169,30.0723,30.0723,29500.0
2005-08-30 13:50:00,53.97,53.97,53.9,53.94,20400.0,30.0723,30.0723,30.0333,30.0556,20400.0
2005-08-30 13:55:00,53.93,54.0,53.92,54.0,12800.0,30.05,30.089,30.0444,30.089,12800.0
2005-08-30 14:00:00,54.0,54.01,53.8,53.82,36000.0,30.089,30.0946,29.9776,29.9887,36000.0
2005-08-30 14:05:00,53.82,53.88,53.82,53.86,24600.0,29.9887,30.0221,29.9887,30.011,24600.0
2005-08-30 14:10:00,53.88,54.0,53.88,53.94,31200.0,30.0221,30.089,30.0221,30.0556,31200.0
2005-08-30 14:15:00,54.0,54.0,53.81,53.87,68300.0,30.089,30.089,29.9831,30.0166,68300.0
2005-08-30 14:20:00,53.86,53.97,53.86,53.92,15300.0,30.011,30.0723,30.011,30.0444,15300.0
2005-08-30 14:25:00,53.95,53.95,53.85,53.86,17300.0,30.0611,30.0611,30.0054,30.011,17300.0
2005-08-30 14:30:00,53.87,53.92,53.87,53.91,25700.0,30.0166,30.0444,30.0166,30.0389,25700.0
2005-08-30 14:35:00,53.91,53.91,53.82,53.86,120100.0,30.0389,30.0389,29.9887,30.011,120100.0
2005-08-30 14:40:00,53.86,53.91,53.86,53.89,20200.0,30.011,30.0389,30.011,30.0277,20200.0
2005-08-30 14:45:00,53.89,53.9,53.81,53.82,21600.0,30.0277,30.0333,29.9831,29.9887,21600.0
2005-08-30 14:50:00,53.82,53.89,53.81,53.88,53300.0,29.9887,30.0277,29.9831,30.0221,53300.0
2005-08-30 14:55:00,53.84,53.91,53.84,53.85,47500.0,29.9998,30.0389,29.9998,30.0054,47500.0
2005-08-30 15:00:00,53.87,53.9,53.83,53.85,58100.0,30.0166,30.0333,29.9943,30.0054,58100.0
2005-08-30 15:05:00,53.85,53.87,53.85,53.87,19300.0,30.0054,30.0166,30.0054,30.0166,19300.0
2005-08-30 15:10:00,53.87,53.89,53.86,53.87,39300.0,30.0166,30.0277,30.011,30.0166,39300.0
2005-08-30 15:15:00,53.87,53.93,53.87,53.9,27300.0,30.0166,30.05,30.0166,30.0333,27300.0
2005-08-30 15:20:00,53.91,53.95,53.88,53.88,43000.0,30.0389,30.0611,30.0221,30.0221,43000.0
2005-08-30 15:25:00,53.9,53.93,53.9,53.91,152800.0,30.0333,30.05,30.0333,30.0389,152800.0
2005-08-30 15:30:00,53.91,54.02,53.91,54.02,93600.0,30.0389,30.1001,30.0389,30.1001,93600.0
2005-08-30 15:35:00,54.02,54.07,53.98,54.07,144800.0,30.1001,30.128,30.0779,30.128,144800.0
2005-08-30 15:40:00,54.07,54.07,54.0,54.01,116300.0,30.128,30.128,30.089,30.0946,116300.0
2005-08-30 15:45:00,54.01,54.04,54.01,54.02,31300.0,30.0946,30.1113,30.0946,30.1001,31300.0
2005-08-30 15:50:00,54.02,54.02,54.0,54.01,51300.0,30.1001,30.1001,30.089,30.0946,51300.0
2005-08-30 15:55:00,54.0,54.09,53.95,54.07,136200.0,30.089,30.1391,30.0611,30.128,136200.0
2005-08-31 09:30:00,54.07,54.09,54.0,54.01,52800.0,30.128,30.1391,30.089,30.0946,52800.0
2005-08-31 09:35:00,54.01,54.26,54.01,54.24,42700.0,30.0946,30.2339,30.0946,30.2227,42700.0
2005-08-31 09:40:00,54.23,54.5,54.23,54.46,262400.0,30.2172,30.3676,30.2172,30.3453,262400.0
2005-08-31 09:45:00,54.46,54.65,54.44,54.65,74300.0,30.3453,30.4512,30.3342,30.4512,74300.0
2005-08-31 09:50:00,54.61,54.75,54.61,54.7,98800.0,30.4289,30.5069,30.4289,30.479,98800.0
2005-08-31 09:55:00,54.7,54.7,54.3,54.31,125100.0,30.479,30.479,30.2562,30.2617,125100.0
2005-08-31 10:00:00,54.31,54.34,54.25,54.34,47700.0,30.2617,30.2784,30.2283,30.2784,47700.0
2005-08-31 10:05:00,54.35,54.41,54.21,54.25,68100.0,30.284,30.3175,30.206,30.2283,68100.0
2005-08-31 10:10:00,54.26,54.3,54.25,54.26,61400.0,30.2339,30.2562,30.2283,30.2339,61400.0
2005-08-31 10:15:00,54.26,54.29,54.25,54.26,34400.0,30.2339,30.2506,30.2283,30.2339,34400.0
2005-08-31 10:20:00,54.25,54.37,54.25,54.32,75700.0,30.2283,30.2952,30.2283,30.2673,75700.0
2005-08-31 10:25:00,54.33,54.33,54.25,54.25,39800.0,30.2729,30.2729,30.2283,30.2283,39800.0
2005-08-31 10:30:00,54.25,54.28,54.22,54.27,127600.0,30.2283,30.245,30.2116,30.2394,127600.0
2005-08-31 10:35:00,54.27,54.38,54.26,54.38,49200.0,30.2394,30.3007,30.2339,30.3007,49200.0
2005-08-31 10:40:00,54.39,54.44,54.37,54.38,53900.0,30.3063,30.3342,30.2952,30.3007,53900.0
2005-08-31 10:45:00,54.37,54.37,54.21,54.21,47600.0,30.2952,30.2952,30.206,30.206,47600.0
2005-08-31 10:50:00,54.25,54.4,54.22,54.4,83000.0,30.2283,30.3119,30.2116,30.3119,83000.0
2005-08-31 10:55:00,54.4,54.55,54.39,54.51,53400.0,30.3119,30.3955,30.3063,30.3732,53400.0
2005-08-31 11:00:00,54.5,54.5,54.39,54.43,42800.0,30.3676,30.3676,30.3063,30.3286,42800.0
2005-08-31 11:05:00,54.45,54.57,54.43,54.5,52900.0,30.3397,30.4066,30.3286,30.3676,52900.0
2005-08-31 11:10:00,54.52,54.56,54.47,54.5,48500.0,30.3787,30.401,30.3509,30.3676,48500.0
2005-08-31 11:15:00,54.5,54.56,54.49,54.55,61600.0,30.3676,30.401,30.362,30.3955,61600.0
2005-08-31 11:20:00,54.54,54.63,54.54,54.61,47700.0,30.3899,30.44,30.3899,30.4289,47700.0
2005-08-31 11:25:00,54.63,54.63,54.58,54.63,39800.0,30.44,30.44,30.4122,30.44,39800.0
2005-08-31 11:30:00,54.62,54.62,54.57,54.57,49600.0,30.4345,30.4345,30.4066,30.4066,49600.0
2005-08-31 11:35:00,54.56,54.58,54.56,54.58,22100.0,30.401,30.4122,30.401,30.4122,22100.0
2005-08-31 11:40:00,54.6,54.62,54.58,54.62,30100.0,30.4233,30.4345,30.4122,30.4345,30100.0
2005-08-31 11:45:00,54.6,54.61,54.57,54.6,21000.0,30.4233,30.4289,30.4066,30.4233,21000.0
2005-08-31 11:50:00,54.6,54.62,54.59,54.62,22800.0,30.4233,30.4345,30.4177,30.4345,22800.0
2005-08-31 11:55:00,54.62,54.64,54.6,54.62,24400.0,30.4345,30.4456,30.4233,30.4345,24400.0
2005-08-31 12:00:00,54.62,54.67,54.62,54.62,153600.0,30.4345,30.4623,30.4345,30.4345,153600.0
2005-08-31 12:05:00,54.62,54.65,54.5,54.53,57700.0,30.4345,30.4512,30.3676,30.3843,57700.0
2005-08-31 12:10:00,54.51,54.56,54.5,54.56,46600.0,30.3732,30.401,30.3676,30.401,46600.0
2005-08-31 12:15:00,54.55,54.6,54.55,54.56,72500.0,30.3955,30.4233,30.3955,30.401,72500.0
2005-08-31 12:20:00,54.56,54.59,54.52,54.59,22000.0,30.401,30.4177,30.3787,30.4177,22000.0
2005-08-31 12:25:00,54.58,54.59,54.55,54.55,37600.0,30.4122,30.4177,30.3955,30.3955,37600.0
2005-08-31 12:30:00,54.55,54.57,54.5,54.53,58600.0,30.3955,30.4066,30.3676,30.3843,58600.0
2005-08-31 12:35:00,54.53,54.56,54.46,54.46,23300.0,30.3843,30.401,30.3453,30.3453,23300.0
2005-08-31 12:40:00,54.45,54.47,54.4,54.41,64000.0,30.3397,30.3509,30.3119,30.3175,64000.0
2005-08-31 12:45:00,54.44,54.44,54.37,54.4,40900.0,30.3342,30.3342,30.2952,30.3119,40900.0
2005-08-31 12:50:00,54.4,54.45,54.39,54.4,118600.0,30.3119,30.3397,30.3063,30.3119,118600.0
2005-08-31 12:55:00,54.4,54.42,54.4,54.4,35100.0,30.3119,30.323,30.3119,30.3119,35100.0
2005-08-31 13:00:00,54.41,54.45,54.4,54.45,38600.0,30.3175,30.3397,30.3119,30.3397,38600.0
2005-08-31 13:05:00,54.45,54.47,54.43,54.47,33700.0,30.3397,30.3509,30.3286,30.3509,33700.0
2005-08-31 13:10:00,54.48,54.6,54.46,54.6,45200.0,30.3565,30.4233,30.3453,30.4233,45200.0
2005-08-31 13:15:00,54.6,54.65,54.49,54.59,33500.0,30.4233,30.4512,30.362,30.4177,33500.0
2005-08-31 13:20:00,54.59,54.6,54.51,54.53,12000.0,30.4177,30.4233,30.3732,30.3843,12000.0
2005-08-31 13:25:00,54.53,54.56,54.53,54.53,15000.0,30.3843,30.401,30.3843,30.3843,15000.0
2005-08-31 13:30:00,54.53,54.65,54.53,54.6,34800.0,30.3843,30.4512,30.3843,30.4233,34800.0
2005-08-31 13:35:00,54.6,54.63,54.57,54.58,36200.0,30.4233,30.44,30.4066,30.4122,36200.0
2005-08-31 13:40:00,54.58,54.59,54.52,54.52,11200.0,30.4122,30.4177,30.3787,30.3787,11200.0
2005-08-31 13:45:00,54.52,54.56,54.5,54.54,17600.0,30.3787,30.401,30.3676,30.3899,17600.0
2005-08-31 13:50:00,54.54,54.68,54.54,54.66,24400.0,30.3899,30.4679,30.3899,30.4568,24400.0
2005-08-31 13:55:00,54.68,54.71,54.63,54.71,180500.0,30.4679,30.4846,30.44,30.4846,180500.0
2005-08-31 14:00:00,54.72,54.78,54.66,54.75,60400.0,30.4902,30.5236,30.4568,30.5069,60400.0
2005-08-31 14:05:00,54.75,54.75,54.65,54.65,27400.0,30.5069,30.5069,30.4512,30.4512,27400.0
2005-08-31 14:10:00,54.65,54.69,54.65,54.66,29900.0,30.4512,30.4735,30.4512,30.4568,29900.0
2005-08-31 14:15:00,54.66,54.71,54.66,54.69,17100.0,30.4568,30.4846,30.4568,30.4735,17100.0
2005-08-31 14:20:00,54.69,54.7,54.61,54.65,17200.0,30.4735,30.479,30.4289,30.4512,17200.0
2005-08-31 14:25:00,54.65,54.65,54.56,54.61,54200.0,30.4512,30.4512,30.401,30.4289,54200.0
2005-08-31 14:30:00,54.61,54.62,54.59,54.59,25600.0,30.4289,30.4345,30.4177,30.4177,25600.0
2005-08-31 14:35:00,54.61,54.63,54.57,54.57,38900.0,30.4289,30.44,30.4066,30.4066,38900.0
2005-08-31 14:40:00,54.58,54.6,54.56,54.6,33400.0,30.4122,30.4233,30.401,30.4233,33400.0
2005-08-31 14:45:00,54.6,54.63,54.55,54.55,25200.0,30.4233,30.44,30.3955,30.3955,25200.0
2005-08-31 14:50:00,54.55,54.6,54.48,54.6,94000.0,30.3955,30.4233,30.3565,30.4233,94000.0
2005-08-31 14:55:00,54.61,54.66,54.55,54.66,23300.0,30.4289,30.4568,30.3955,30.4568,23300.0
2005-08-31 15:00:00,54.66,54.66,54.63,54.64,52500.0,30.4568,30.4568,30.44,30.4456,52500.0
2005-08-31 15:05:00,54.66,54.72,54.66,54.71,18200.0,30.4568,30.4902,30.4568,30.4846,18200.0
2005-08-31 15:10:00,54.71,54.77,54.7,54.76,46100.0,30.4846,30.518,30.479,30.5125,46100.0
2005-08-31 15:15:00,54.75,54.82,54.74,54.81,45100.0,30.5069,30.5459,30.5013,30.5403,45100.0
2005-08-31 15:20:00,54.81,54.83,54.77,54.83,59100.0,30.5403,30.5515,30.518,30.5515,59100.0
2005-08-31 15:25:00,54.83,54.87,54.78,54.87,51900.0,30.5515,30.5738,30.5236,30.5738,51900.0
2005-08-31 15:30:00,54.87,54.92,54.84,54.92,82300.0,30.5738,30.6016,30.5571,30.6016,82300.0
2005-08-31 15:35:00,54.91,54.97,54.87,54.96,88600.0,30.5961,30.6295,30.5738,30.6239,88600.0
2005-08-31 15:40:00,54.95,55.0,54.95,54.99,149300.0,30.6183,30.6462,30.6183,30.6406,149300.0
2005-08-31 15:45:00,54.99,55.02,54.92,54.96,672100.0,30.6406,30.6573,30.6016,30.6239,672100.0
2005-08-31 15:50:00,54.99,55.0,54.92,54.96,193300.0,30.6406,30.6462,30.6016,30.6239,193300.0
2005-08-31 15:55:00,54.95,55.07,54.95,55.0,215900.0,30.6183,30.6852,30.6183,30.6462,215900.0
2005-09-01 09:30:00,54.74,54.97,54.74,54.91,69100.0,30.5013,30.6295,30.5013,30.5961,69100.0
2005-09-01 09:35:00,54.95,54.96,54.74,54.88,70700.0,30.6183,30.6239,30.5013,30.5793,70700.0
2005-09-01 09:40:00,54.88,54.92,54.84,54.9,71100.0,30.5793,30.6016,30.5571,30.5905,71100.0
2005-09-01 09:45:00,54.89,54.89,54.8,54.88,115300.0,30.5849,30.5849,30.5348,30.5793,115300.0
2005-09-01 09:50:00,54.88,54.97,54.85,54.97,176800.0,30.5793,30.6295,30.5626,30.6295,176800.0
2005-09-01 09:55:00,54.89,54.96,54.85,54.94,30200.0,30.5849,30.6239,30.5626,30.6128,30200.0
2005-09-01 10:00:00,54.94,54.95,54.81,54.83,34700.0,30.6128,30.6183,30.5403,30.5515,34700.0
2005-09-01 10:05:00,54.82,54.95,54.79,54.81,23800.0,30.5459,30.6183,30.5292,30.5403,23800.0
2005-09-01 10:10:00,54.81,54.85,54.71,54.84,31400.0,30.5403,30.5626,30.4846,30.5571,31400.0
2005-09-01 10:15:00,54.82,54.83,54.5,54.55,42500.0,30.5459,30.5515,30.3676,30.3955,42500.0
2005-09-01 10:20:00,54.55,54.6,54.43,54.55,81900.0,30.3955,30.4233,30.3286,30.3955,81900.0
2005-09-01 10:25:00,54.54,54.58,54.49,54.54,20600.0,30.3899,30.4122,30.362,30.3899,20600.0
2005-09-01 10:30:00,54.53,54.54,54.44,54.47,38300.0,30.3843,30.3899,30.3342,30.3509,38300.0
2005-09-01 10:35:00,54.46,54.5,54.42,54.45,48300.0,30.3453,30.3676,30.323,30.3397,48300.0
2005-09-01 10:40:00,54.42,54.61,54.42,54.6,24800.0,30.323,30.4289,30.323,30.4233,24800.0
2005-09-01 10:45:00,54.6,54.6,54.36,54.39,73900.0,30.4233,30.4233,30.2896,30.3063,73900.0
2005-09-01 10:50:00,54.38,54.44,54.33,54.44,27600.0,30.3007,30.3342,30.2729,30.3342,27600.0
2005-09-01 10:55:00,54.45,54.5,54.45,54.5,15200.0,30.3397,30.3676,30.3397,30.3676,15200.0
2005-09-01 11:00:00,54.5,54.56,54.5,54.55,25000.0,30.3676,30.401,30.3676,30.3955,25000.0
2005-09-01 11:05:00,54.55,54.56,54.5,54.53,13300.0,30.3955,30.401,30.3676,30.3843,13300.0
2005-09-01 11:10:00,54.53,54.72,54.53,54.69,42800.0,30.3843,30.4902,30.3843,30.4735,42800.0
2005-09-01 11:15:00,54.68,54.7,54.51,54.57,74400.0,30.4679,30.479,30.3732,30.4066,74400.0
2005-09-01 11:20:00,54.56,54.72,54.55,54.7,58500.0,30.401,30.4902,30.3955,30.479,58500.0
2005-09-01 11:25:00,54.7,54.71,54.51,54.55,36000.0,30.479,30.4846,30.3732,30.3955,36000.0
2005-09-01 11:30:00,54.53,54.61,54.53,54.53,65500.0,30.3843,30.4289,30.3843,30.3843,65500.0
2005-09-01 11:35:00,54.55,54.61,54.55,54.58,15900.0,30.3955,30.4289,30.3955,30.4122,15900.0
2005-09-01 11:40:00,54.57,54.72,54.57,54.65,51300.0,30.4066,30.4902,30.4066,30.4512,51300.0
2005-09-01 11:45:00,54.64,54.64,54.52,54.52,60800.0,30.4456,30.4456,30.3787,30.3787,60800.0
2005-09-01 11:50:00,54.52,54.55,54.52,54.54,33800.0,30.3787,30.3955,30.3787,30.3899,33800.0
2005-09-01 11:55:00,54.56,54.67,54.56,54.65,32900.0,30.401,30.4623,30.401,30.4512,32900.0
2005-09-01 12:00:00,54.64,54.64,54.5,54.52,13100.0,30.4456,30.4456,30.3676,30.3787,13100.0
2005-09-01 12:05:00,54.52,54.53,54.43,54.44,30400.0,30.3787,30.3843,30.3286,30.3342,30400.0
2005-09-01 12:10:00,54.45,54.49,54.44,54.49,42700.0,30.3397,30.362,30.3342,30.362,42700.0
2005-09-01 12:15:00,54.5,54.51,54.47,54.48,50700.0,30.3676,30.3732,30.3509,30.3565,50700.0
2005-09-01 12:20:00,54.48,54.49,54.4,54.4,18700.0,30.3565,30.362,30.3119,30.3119,18700.0
2005-09-01 12:25:00,54.42,54.49,54.4,54.47,13500.0,30.323,30.362,30.3119,30.3509,13500.0
2005-09-01 12:30:00,54.47,54.48,54.4,54.42,25700.0,30.3509,30.3565,30.3119,30.323,25700.0
2005-09-01 12:35:00,54.41,54.41,54.39,54.4,40200.0,30.3175,30.3175,30.3063,30.3119,40200.0
2005-09-01 12:40:00,54.4,54.46,54.39,54.45,18800.0,30.3119,30.3453,30.3063,30.3397,18800.0
2005-09-01 12:45:00,54.45,54.47,54.41,54.42,21500.0,30.3397,30.3509,30.3175,30.323,21500.0
2005-09-01 12:50:00,54.42,54.47,54.41,54.43,23900.0,30.323,30.3509,30.3175,30.3286,23900.0
2005-09-01 12:55:00,54.43,54.43,54.32,54.33,27500.0,30.3286,30.3286,30.2673,30.2729,27500.0
2005-09-01 13:00:00,54.35,54.39,54.33,54.33,28100.0,30.284,30.3063,30.2729,30.2729,28100.0
2005-09-01 13:05:00,54.32,54.34,54.26,54.3,25800.0,30.2673,30.2784,30.2339,30.2562,25800.0
2005-09-01 13:10:00,54.32,54.37,54.3,54.34,18200.0,30.2673,30.2952,30.2562,30.2784,18200.0
2005-09-01 13:15:00,54.35,54.43,54.34,54.42,33400.0,30.284,30.3286,30.2784,30.323,33400.0
2005-09-01 13:20:00,54.43,54.46,54.42,54.44,37700.0,30.3286,30.3453,30.323,30.3342,37700.0
2005-09-01 13:25:00,54.45,54.5,54.45,54.49,72600.0,30.3397,30.3676,30.3397,30.362,72600.0
2005-09-01 13:30:00,54.49,54.54,54.45,54.45,19400.0,30.362,30.3899,30.3397,30.3397,19400.0
2005-09-01 13:35:00,54.45,54.51,54.45,54.49,46700.0,30.3397,30.3732,30.3397,30.362,46700.0
2005-09-01 13:40:00,54.49,54.49,54.4,54.43,111300.0,30.362,30.362,30.3119,30.3286,111300.0
2005-09-01 13:45:00,54.43,54.43,54.4,54.42,29900.0,30.3286,30.3286,30.3119,30.323,29900.0
2005-09-01 13:50:00,54.43,54.43,54.34,54.35,13200.0,30.3286,30.3286,30.2784,30.284,13200.0
2005-09-01 13:55:00,54.35,54.37,54.33,54.34,21500.0,30.284,30.2952,30.2729,30.2784,21500.0
2005-09-01 14:00:00,54.33,54.33,54.24,54.26,32700.0,30.2729,30.2729,30.2227,30.2339,32700.0
2005-09-01 14:05:00,54.25,54.29,54.18,54.27,29200.0,30.2283,30.2506,30.1893,30.2394,29200.0
2005-09-01 14:10:00,54.27,54.37,54.27,54.34,14400.0,30.2394,30.2952,30.2394,30.2784,14400.0
2005-09-01 14:15:00,54.34,54.34,54.3,54.3,12100.0,30.2784,30.2784,30.2562,30.2562,12100.0
2005-09-01 14:20:00,54.3,54.39,54.27,54.32,21900.0,30.2562,30.3063,30.2394,30.2673,21900.0
2005-09-01 14:25:00,54.32,54.34,54.28,54.28,11000.0,30.2673,30.2784,30.245,30.245,11000.0
2005-09-01 14:30:00,54.29,54.45,54.28,54.45,29900.0,30.2506,30.3397,30.245,30.3397,29900.0
2005-09-01 14:35:00,54.44,54.45,54.4,54.45,18300.0,30.3342,30.3397,30.3119,30.3397,18300.0
2005-09-01 14:40:00,54.45,54.53,54.45,54.47,16700.0,30.3397,30.3843,30.3397,30.3509,16700.0
2005-09-01 14:45:00,54.46,54.5,54.45,54.45,15400.0,30.3453,30.3676,30.3397,30.3397,15400.0
2005-09-01 14:50:00,54.42,54.44,54.39,54.42,30500.0,30.323,30.3342,30.3063,30.323,30500.0
2005-09-01 14:55:00,54.43,54.43,54.31,54.34,36500.0,30.3286,30.3286,30.2617,30.2784,36500.0
2005-09-01 15:00:00,54.34,54.42,54.34,54.41,26600.0,30.2784,30.323,30.2784,30.3175,26600.0
2005-09-01 15:05:00,54.41,54.41,54.3,54.36,31600.0,30.3175,30.3175,30.2562,30.2896,31600.0
2005-09-01 15:10:00,54.35,54.37,54.34,54.37,33900.0,30.284,30.2952,30.2784,30.2952,33900.0
2005-09-01 15:15:00,54.37,54.48,54.37,54.46,40500.0,30.2952,30.3565,30.2952,30.3453,40500.0
2005-09-01 15:20:00,54.45,54.45,54.4,54.42,34800.0,30.3397,30.3397,30.3119,30.323,34800.0
2005-09-01 15:25:00,54.42,54.46,54.41,54.44,49500.0,30.323,30.3453,30.3175,30.3342,49500.0
2005-09-01 15:30:00,54.44,54.49,54.44,54.48,82300.0,30.3342,30.362,30.3342,30.3565,82300.0
2005-09-01 15:35:00,54.47,54.54,54.47,54.53,43600.0,30.3509,30.3899,30.3509,30.3843,43600.0
2005-09-01 15:40:00,54.53,54.54,54.5,54.5,66300.0,30.3843,30.3899,30.3676,30.3676,66300.0
2005-09-01 15:45:00,54.5,54.58,54.5,54.58,83900.0,30.3676,30.4122,30.3676,30.4122,83900.0
2005-09-01 15:50:00,54.58,54.63,54.55,54.58,89500.0,30.4122,30.44,30.3955,30.4122,89500.0
2005-09-01 15:55:00,54.58,54.62,54.51,54.51,95700.0,30.4122,30.4345,30.3732,30.3732,95700.0
2005-09-02 09:30:00,54.8,54.81,54.69,54.71,67800.0,30.5348,30.5403,30.4735,30.4846,67800.0
2005-09-02 09:35:00,54.7,54.72,54.62,54.68,16200.0,30.479,30.4902,30.4345,30.4679,16200.0
2005-09-02 09:40:00,54.68,54.87,54.65,54.74,30500.0,30.4679,30.5738,30.4512,30.5013,30500.0
2005-09-02 09:45:00,54.8,54.8,54.62,54.62,74800.0,30.5348,30.5348,30.4345,30.4345,74800.0
2005-09-02 09:50:00,54.64,54.68,54.45,54.5,30700.0,30.4456,30.4679,30.3397,30.3676,30700.0
2005-09-02 09:55:00,54.49,54.68,54.49,54.68,14200.0,30.362,30.4679,30.362,30.4679,14200.0
2005-09-02 10:00:00,54.66,54.7,54.59,54.68,29000.0,30.4568,30.479,30.4177,30.4679,29000.0
2005-09-02 10:05:00,54.67,54.74,54.6,54.71,22900.0,30.4623,30.5013,30.4233,30.4846,22900.0
2005-09-02 10:10:00,54.71,54.71,54.61,54.64,27000.0,30.4846,30.4846,30.4289,30.4456,27000.0
2005-09-02 10:15:00,54.65,54.78,54.64,54.78,37600.0,30.4512,30.5236,30.4456,30.5236,37600.0
2005-09-02 10:20:00,54.8,54.82,54.77,54.78,46400.0,30.5348,30.5459,30.518,30.5236,46400.0
2005-09-02 10:25:00,54.79,54.8,54.71,54.72,53900.0,30.5292,30.5348,30.4846,30.4902,53900.0
2005-09-02 10:30:00,54.73,54.73,54.6,54.62,50400.0,30.4958,30.4958,30.4233,30.4345,50400.0
2005-09-02 10:35:00,54.62,54.63,54.53,54.53,26600.0,30.4345,30.44,30.3843,30.3843,26600.0
2005-09-02 10:40:00,54.53,54.53,54.45,54.48,23100.0,30.3843,30.3843,30.3397,30.3565,23100.0
2005-09-02 10:45:00,54.46,54.54,54.46,54.54,27900.0,30.3453,30.3899,30.3453,30.3899,27900.0
2005-09-02 10:50:00,54.55,54.56,54.53,54.56,15000.0,30.3955,30.401,30.3843,30.401,15000.0
2005-09-02 10:55:00,54.55,54.59,54.5,54.57,27700.0,30.3955,30.4177,30.3676,30.4066,27700.0
2005-09-02 11:00:00,54.56,54.67,54.56,54.66,46600.0,30.401,30.4623,30.401,30.4568,46600.0
2005-09-02 11:05:00,54.64,54.64,54.57,54.6,27300.0,30.4456,30.4456,30.4066,30.4233,27300.0
2005-09-02 11:10:00,54.6,54.61,54.54,54.56,23500.0,30.4233,30.4289,30.3899,30.401,23500.0
2005-09-02 11:15:00,54.56,54.62,54.56,54.59,39600.0,30.401,30.4345,30.401,30.4177,39600.0
2005-09-02 11:20:00,54.58,54.58,54.49,54.58,76300.0,30.4122,30.4122,30.362,30.4122,76300.0
2005-09-02 11:25:00,54.57,54.6,54.52,54.52,27600.0,30.4066,30.4233,30.3787,30.3787,27600.0
2005-09-02 11:30:00,54.54,54.58,54.46,54.58,17900.0,30.3899,30.4122,30.3453,30.4122,17900.0
2005-09-02 11:35:00,54.58,54.59,54.49,54.54,11900.0,30.4122,30.4177,30.362,30.3899,11900.0
2005-09-02 11:40:00,54.54,54.6,54.54,54.56,10400.0,30.3899,30.4233,30.3899,30.401,10400.0
2005-09-02 11:45:00,54.57,54.57,54.53,54.54,12500.0,30.4066,30.4066,30.3843,30.3899,12500.0
2005-09-02 11:50:00,54.54,54.6,54.53,54.6,19000.0,30.3899,30.4233,30.3843,30.4233,19000.0
2005-09-02 11:55:00,54.61,54.62,54.56,54.56,49800.0,30.4289,30.4345,30.401,30.401,49800.0
2005-09-02 12:00:00,54.56,54.63,54.56,54.61,70000.0,30.401,30.44,30.401,30.4289,70000.0
2005-09-02 12:05:00,54.6,54.67,54.59,54.66,13200.0,30.4233,30.4623,30.4177,30.4568,13200.0
2005-09-02 12:10:00,54.64,54.67,54.63,54.64,15200.0,30.4456,30.4623,30.44,30.4456,15200.0
2005-09-02 12:15:00,54.64,54.66,54.63,54.63,7300.0,30.4456,30.4568,30.44,30.44,7300.0
2005-09-02 12:20:00,54.64,54.67,54.64,54.67,12500.0,30.4456,30.4623,30.4456,30.4623,12500.0
2005-09-02 12:25:00,54.67,54.67,54.63,54.67,7100.0,30.4623,30.4623,30.44,30.4623,7100.0
2005-09-02 12:30:00,54.67,54.72,54.65,54.71,16500.0,30.4623,30.4902,30.4512,30.4846,16500.0
2005-09-02 12:35:00,54.71,54.72,54.67,54.71,15600.0,30.4846,30.4902,30.4623,30.4846,15600.0
2005-09-02 12:40:00,54.72,54.75,54.72,54.73,23700.0,30.4902,30.5069,30.4902,30.4958,23700.0
2005-09-02 12:45:00,54.73,54.74,54.73,54.74,20800.0,30.4958,30.5013,30.4958,30.5013,20800.0
2005-09-02 12:50:00,54.73,54.78,54.73,54.76,69000.0,30.4958,30.5236,30.4958,30.5125,69000.0
2005-09-02 12:55:00,54.76,54.8,54.74,54.75,58700.0,30.5125,30.5348,30.5013,30.5069,58700.0
2005-09-02 13:00:00,54.77,54.82,54.76,54.82,11200.0,30.518,30.5459,30.5125,30.5459,11200.0
2005-09-02 13:05:00,54.81,54.81,54.78,54.8,16800.0,30.5403,30.5403,30.5236,30.5348,16800.0
2005-09-02 13:10:00,54.81,54.82,54.78,54.82,9200.0,30.5403,30.5459,30.5236,30.5459,9200.0
2005-09-02 13:15:00,54.82,54.83,54.8,54.82,15200.0,30.5459,30.5515,30.5348,30.5459,15200.0
2005-09-02 13:20:00,54.8,54.83,54.8,54.83,17900.0,30.5348,30.5515,30.5348,30.5515,17900.0
2005-09-02 13:25:00,54.83,54.86,54.8,54.86,17800.0,30.5515,30.5682,30.5348,30.5682,17800.0
2005-09-02 13:30:00,54.86,54.86,54.79,54.79,15700.0,30.5682,30.5682,30.5292,30.5292,15700.0
2005-09-02 13:35:00,54.77,54.8,54.76,54.78,41000.0,30.518,30.5348,30.5125,30.5236,41000.0
2005-09-02 13:40:00,54.79,54.8,54.77,54.8,17400.0,30.5292,30.5348,30.518,30.5348,17400.0
2005-09-02 13:45:00,54.8,54.82,54.8,54.82,2900.0,30.5348,30.5459,30.5348,30.5459,2900.0
2005-09-02 13:50:00,54.83,54.9,54.83,54.89,23300.0,30.5515,30.5905,30.5515,30.5849,23300.0
2005-09-02 13:55:00,54.9,54.9,54.87,54.89,77300.0,30.5905,30.5905,30.5738,30.5849,77300.0
2005-09-02 14:00:00,54.9,54.91,54.89,54.9,90300.0,30.5905,30.5961,30.5849,30.5905,90300.0
2005-09-02 14:05:00,54.9,54.97,54.9,54.97,48100.0,30.5905,30.6295,30.5905,30.6295,48100.0
2005-09-02 14:10:00,54.95,54.98,54.93,54.95,29500.0,30.6183,30.6351,30.6072,30.6183,29500.0
2005-09-02 14:15:00,54.94,54.95,54.91,54.94,19900.0,30.6128,30.6183,30.5961,30.6128,19900.0
2005-09-02 14:20:00,54.95,54.95,54.93,54.95,25100.0,30.6183,30.6183,30.6072,30.6183,25100.0
2005-09-02 14:25:00,54.94,54.96,54.93,54.94,25600.0,30.6128,30.6239,30.6072,30.6128,25600.0
2005-09-02 14:30:00,54.95,54.95,54.88,54.89,71500.0,30.6183,30.6183,30.5793,30.5849,71500.0
2005-09-02 14:35:00,54.88,54.9,54.79,54.79,140200.0,30.5793,30.5905,30.5292,30.5292,140200.0
2005-09-02 14:40:00,54.79,54.81,54.76,54.77,21400.0,30.5292,30.5403,30.5125,30.518,21400.0
2005-09-02 14:45:00,54.77,54.81,54.76,54.81,22900.0,30.518,30.5403,30.5125,30.5403,22900.0
2005-09-02 14:50:00,54.81,54.85,54.78,54.83,14400.0,30.5403,30.5626,30.5236,30.5515,14400.0
2005-09-02 14:55:00,54.85,54.86,54.82,54.86,16700.0,30.5626,30.5682,30.5459,30.5682,16700.0
2005-09-02 15:00:00,54.84,54.87,54.84,54.87,10300.0,30.5571,30.5738,30.5571,30.5738,10300.0
2005-09-02 15:05:00,54.86,54.87,54.85,54.87,15500.0,30.5682,30.5738,30.5626,30.5738,15500.0
2005-09-02 15:10:00,54.86,54.86,54.82,54.83,12400.0,30.5682,30.5682,30.5459,30.5515,12400.0
2005-09-02 15:15:00,54.82,54.82,54.78,54.79,17900.0,30.5459,30.5459,30.5236,30.5292,17900.0
2005-09-02 15:20:00,54.77,54.86,54.74,54.82,29700.0,30.518,30.5682,30.5013,30.5459,29700.0
2005-09-02 15:25:00,54.81,54.82,54.79,54.79,28500.0,30.5403,30.5459,30.5292,30.5292,28500.0
2005-09-02 15:30:00,54.81,54.82,54.79,54.79,29200.0,30.5403,30.5459,30.5292,30.5292,29200.0
2005-09-02 15:35:00,54.78,54.81,54.76,54.8,38500.0,30.5236,30.5403,30.5125,30.5348,38500.0
2005-09-02 15:40:00,54.79,54.82,54.76,54.81,36800.0,30.5292,30.5459,30.5125,30.5403,36800.0
2005-09-02 15:45:00,54.8,54.81,54.77,54.78,34300.0,30.5348,30.5403,30.518,30.5236,34300.0
2005-09-02 15:50:00,54.77,54.77,54.7,54.74,36400.0,30.518,30.518,30.479,30.5013,36400.0
2005-09-02 15:55:00,54.74,54.77,54.71,54.74,55200.0,30.5013,30.518,30.4846,30.5013,55200.0
2005-09-06 09:30:00,55.0,55.0,54.94,54.99,92200.0,30.6462,30.6462,30.6128,30.6406,92200.0
2005-09-06 09:35:00,54.99,55.39,54.99,55.32,64900.0,30.6406,30.8635,30.6406,30.8245,64900.0
2005-09-06 09:40:00,55.31,55.34,55.13,55.31,43700.0,30.8189,30.8357,30.7186,30.8189,43700.0
2005-09-06 09:45:00,55.32,55.46,55.3,55.32,53400.0,30.8245,30.9025,30.8134,30.8245,53400.0
2005-09-06 09:50:00,55.34,55.48,55.31,55.46,48600.0,30.8357,30.9137,30.8189,30.9025,48600.0
2005-09-06 09:55:00,55.46,55.48,55.3,55.32,45600.0,30.9025,30.9137,30.8134,30.8245,45600.0
2005-09-06 10:00:00,55.31,55.39,55.3,55.36,64000.0,30.8189,30.8635,30.8134,30.8468,64000.0
2005-09-06 10:05:00,55.36,55.49,55.36,55.45,60900.0,30.8468,30.9192,30.8468,30.8969,60900.0
2005-09-06 10:10:00,55.46,55.53,55.44,55.45,63800.0,30.9025,30.9415,30.8914,30.8969,63800.0
2005-09-06 10:15:00,55.44,55.45,55.39,55.41,34800.0,30.8914,30.8969,30.8635,30.8747,34800.0
2005-09-06 10:20:00,55.41,55.45,55.39,55.44,41100.0,30.8747,30.8969,30.8635,30.8914,41100.0
2005-09-06 10:25:00,55.44,55.54,55.44,55.5,28300.0,30.8914,30.9471,30.8914,30.9248,28300.0
2005-09-06 10:30:00,55.5,55.52,55.44,55.45,26400.0,30.9248,30.9359,30.8914,30.8969,26400.0
2005-09-06 10:35:00,55.48,55.5,55.45,55.45,26300.0,30.9137,30.9248,30.8969,30.8969,26300.0
2005-09-06 10:40:00,55.45,55.55,55.39,55.55,35700.0,30.8969,30.9527,30.8635,30.9527,35700.0
2005-09-06 10:45:00,55.55,55.55,55.5,55.5,25300.0,30.9527,30.9527,30.9248,30.9248,25300.0
2005-09-06 10:50:00,55.51,55.51,55.39,55.43,27200.0,30.9304,30.9304,30.8635,30.8858,27200.0
2005-09-06 10:55:00,55.43,55.47,55.43,55.46,14500.0,30.8858,30.9081,30.8858,30.9025,14500.0
2005-09-06 11:00:00,55.46,55.46,55.41,55.41,21400.0,30.9025,30.9025,30.8747,30.8747,21400.0
2005-09-06 11:05:00,55.41,55.44,55.4,55.43,10000.0,30.8747,30.8914,30.8691,30.8858,10000.0
2005-09-06 11:10:00,55.44,55.49,55.41,55.46,37900.0,30.8914,30.9192,30.8747,30.9025,37900.0
2005-09-06 11:15:00,55.47,55.51,55.45,55.5,35100.0,30.9081,30.9304,30.8969,30.9248,35100.0
2005-09-06 11:20:00,55.49,55.53,55.49,55.52,24100.0,30.9192,30.9415,30.9192,30.9359,24100.0
2005-09-06 11:25:00,55.52,55.54,55.51,55.54,21000.0,30.9359,30.9471,30.9304,30.9471,21000.0
2005-09-06 11:30:00,55.53,55.55,55.5,55.52,25600.0,30.9415,30.9527,30.9248,30.9359,25600.0
2005-09-06 11:35:00,55.53,55.53,55.51,55.51,34700.0,30.9415,30.9415,30.9304,30.9304,34700.0
2005-09-06 11:40:00,55.51,55.52,55.5,55.52,19500.0,30.9304,30.9359,30.9248,30.9359,19500.0
2005-09-06 11:45:00,55.51,55.52,55.49,55.49,16600.0,30.9304,30.9359,30.9192,30.9192,16600.0
2005-09-06 11:50:00,55.49,55.5,55.47,55.48,18700.0,30.9192,30.9248,30.9081,30.9137,18700.0
2005-09-06 11:55:00,55.49,55.49,55.43,55.43,16100.0,30.9192,30.9192,30.8858,30.8858,16100.0
2005-09-06 12:00:00,55.44,55.48,55.41,55.47,19100.0,30.8914,30.9137,30.8747,30.9081,19100.0
2005-09-06 12:05:00,55.46,55.48,55.43,55.45,15000.0,30.9025,30.9137,30.8858,30.8969,15000.0
2005-09-06 12:10:00,55.43,55.44,55.42,55.42,8500.0,30.8858,30.8914,30.8802,30.8802,8500.0
2005-09-06 12:15:00,55.42,55.48,55.41,55.46,20800.0,30.8802,30.9137,30.8747,30.9025,20800.0
2005-09-06 12:20:00,55.47,55.53,55.47,55.47,22700.0,30.9081,30.9415,30.9081,30.9081,22700.0
2005-09-06 12:25:00,55.47,55.52,55.47,55.49,10400.0,30.9081,30.9359,30.9081,30.9192,10400.0
2005-09-06 12:30:00,55.49,55.49,55.45,55.45,9900.0,30.9192,30.9192,30.8969,30.8969,9900.0
2005-09-06 12:35:00,55.45,55.46,55.41,55.41,13600.0,30.8969,30.9025,30.8747,30.8747,13600.0
2005-09-06 12:40:00,55.42,55.45,55.41,55.41,15400.0,30.8802,30.8969,30.8747,30.8747,15400.0
2005-09-06 12:45:00,55.41,55.42,55.37,55.38,8600.0,30.8747,30.8802,30.8524,30.8579,8600.0
2005-09-06 12:50:00,55.38,55.4,55.36,55.39,8000.0,30.8579,30.8691,30.8468,30.8635,8000.0
2005-09-06 12:55:00,55.39,55.44,55.39,55.41,17300.0,30.8635,30.8914,30.8635,30.8747,17300.0
2005-09-06 13:00:00,55.41,55.44,55.39,55.41,18500.0,30.8747,30.8914,30.8635,30.8747,18500.0
2005-09-06 13:05:00,55.41,55.43,55.37,55.38,76400.0,30.8747,30.8858,30.8524,30.8579,76400.0
2005-09-06 13:10:00,55.38,55.39,55.35,55.38,29600.0,30.8579,30.8635,30.8412,30.8579,29600.0
2005-09-06 13:15:00,55.38,55.39,55.34,55.35,58700.0,30.8579,30.8635,30.8357,30.8412,58700.0
2005-09-06 13:20:00,55.35,55.39,55.33,55.33,68700.0,30.8412,30.8635,30.8301,30.8301,68700.0
2005-09-06 13:25:00,55.33,55.39,55.31,55.38,13600.0,30.8301,30.8635,30.8189,30.8579,13600.0
2005-09-06 13:30:00,55.39,55.43,55.37,55.37,25500.0,30.8635,30.8858,30.8524,30.8524,25500.0
2005-09-06 13:35:00,55.37,55.41,55.35,55.35,11000.0,30.8524,30.8747,30.8412,30.8412,11000.0
2005-09-06 13:40:00,55.36,55.37,55.3,55.3,15400.0,30.8468,30.8524,30.8134,30.8134,15400.0
2005-09-06 13:45:00,55.29,55.3,55.25,55.26,15600.0,30.8078,30.8134,30.7855,30.7911,15600.0
2005-09-06 13:50:00,55.26,55.39,55.25,55.39,32600.0,30.7911,30.8635,30.7855,30.8635,32600.0
2005-09-06 13:55:00,55.39,55.45,55.39,55.45,31400.0,30.8635,30.8969,30.8635,30.8969,31400.0
2005-09-06 14:00:00,55.45,55.46,55.41,55.45,37200.0,30.8969,30.9025,30.8747,30.8969,37200.0
2005-09-06 14:05:00,55.45,55.46,55.44,55.44,17000.0,30.8969,30.9025,30.8914,30.8914,17000.0
2005-09-06 14:10:00,55.43,55.43,55.38,55.4,14300.0,30.8858,30.8858,30.8579,30.8691,14300.0
2005-09-06 14:15:00,55.4,55.46,55.32,55.32,23700.0,30.8691,30.9025,30.8245,30.8245,23700.0
2005-09-06 14:20:00,55.33,55.35,55.3,55.35,5700.0,30.8301,30.8412,30.8134,30.8412,5700.0
2005-09-06 14:25:00,55.35,55.36,55.31,55.33,15200.0,30.8412,30.8468,30.8189,30.8301,15200.0
2005-09-06 14:30:00,55.33,55.41,55.32,55.39,14800.0,30.8301,30.8747,30.8245,30.8635,14800.0
2005-09-06 14:35:00,55.39,55.4,55.37,55.4,22600.0,30.8635,30.8691,30.8524,30.8691,22600.0
2005-09-06 14:40:00,55.4,55.44,55.38,55.43,46500.0,30.8691,30.8914,30.8579,30.8858,46500.0
2005-09-06 14:45:00,55.43,55.47,55.43,55.46,18300.0,30.8858,30.9081,30.8858,30.9025,18300.0
2005-09-06 14:50:00,55.45,55.48,55.45,55.47,9800.0,30.8969,30.9137,30.8969,30.9081,9800.0
2005-09-06 14:55:00,55.47,55.5,55.41,55.43,37000.0,30.9081,30.9248,30.8747,30.8858,37000.0
2005-09-06 15:00:00,55.43,55.47,55.4,55.4,18100.0,30.8858,30.9081,30.8691,30.8691,18100.0
2005-09-06 15:05:00,55.39,55.41,55.36,55.36,17500.0,30.8635,30.8747,30.8468,30.8468,17500.0
2005-09-06 15:10:00,55.37,55.48,55.37,55.45,17500.0,30.8524,30.9137,30.8524,30.8969,17500.0
2005-09-06 15:15:00,55.45,55.55,55.45,55.54,48100.0,30.8969,30.9527,30.8969,30.9471,48100.0
2005-09-06 15:20:00,55.54,55.54,55.44,55.44,32200.0,30.9471,30.9471,30.8914,30.8914,32200.0
2005-09-06 15:25:00,55.43,55.54,55.43,55.54,20700.0,30.8858,30.9471,30.8858,30.9471,20700.0
2005-09-06 15:30:00,55.53,55.54,55.51,55.51,35600.0,30.9415,30.9471,30.9304,30.9304,35600.0
2005-09-06 15:35:00,55.5,55.5,55.46,55.49,49000.0,30.9248,30.9248,30.9025,30.9192,49000.0
2005-09-06 15:40:00,55.49,55.5,55.47,55.5,37100.0,30.9192,30.9248,30.9081,30.9248,37100.0
2005-09-06 15:45:00,55.51,55.53,55.46,55.47,82000.0,30.9304,30.9415,30.9025,30.9081,82000.0
2005-09-06 15:50:00,55.48,55.5,55.48,55.48,64000.0,30.9137,30.9248,30.9137,30.9137,64000.0
2005-09-06 15:55:00,55.49,55.58,55.48,55.57,117100.0,30.9192,30.9694,30.9137,30.9638,117100.0
2005-09-07 09:30:00,55.64,55.64,55.53,55.58,83000.0,31.0028,31.0028,30.9415,30.9694,83000.0
2005-09-07 09:35:00,55.6,55.71,55.6,55.69,112000.0,30.9805,31.0418,30.9805,31.0307,112000.0
2005-09-07 09:40:00,55.69,55.95,55.69,55.72,75000.0,31.0307,31.1755,31.0307,31.0474,75000.0
2005-09-07 09:45:00,55.73,55.93,55.73,55.9,40800.0,31.053,31.1644,31.053,31.1477,40800.0
2005-09-07 09:50:00,55.9,55.97,55.9,55.95,49900.0,31.1477,31.1867,31.1477,31.1755,49900.0
2005-09-07 09:55:00,55.95,55.98,55.94,55.95,46200.0,31.1755,31.1923,31.17,31.1755,46200.0
2005-09-07 10:00:00,55.95,55.96,55.91,55.94,44100.0,31.1755,31.1811,31.1533,31.17,44100.0
2005-09-07 10:05:00,55.95,55.96,55.92,55.93,49400.0,31.1755,31.1811,31.1588,31.1644,49400.0
2005-09-07 10:10:00,55.92,55.92,55.74,55.8,48900.0,31.1588,31.1588,31.0585,31.092,48900.0
2005-09-07 10:15:00,55.83,55.83,55.76,55.8,36600.0,31.1087,31.1087,31.0697,31.092,36600.0
2005-09-07 10:20:00,55.8,55.83,55.78,55.82,26600.0,31.092,31.1087,31.0808,31.1031,26600.0
2005-09-07 10:25:00,55.81,55.85,55.81,55.83,25000.0,31.0975,31.1198,31.0975,31.1087,25000.0
2005-09-07 10:30:00,55.84,55.88,55.82,55.87,31500.0,31.1143,31.1365,31.1031,31.131,31500.0
2005-09-07 10:35:00,55.87,55.92,55.87,55.9,17800.0,31.131,31.1588,31.131,31.1477,17800.0
2005-09-07 10:40:00,55.9,55.91,55.89,55.9,21000.0,31.1477,31.1533,31.1421,31.1477,21000.0
2005-09-07 10:45:00,55.9,55.94,55.89,55.94,43500.0,31.1477,31.17,31.1421,31.17,43500.0
2005-09-07 10:50:00,55.94,55.96,55.91,55.93,29200.0,31.17,31.1811,31.1533,31.1644,29200.0
2005-09-07 10:55:00,55.93,55.99,55.92,55.99,26400.0,31.1644,31.1978,31.1588,31.1978,26400.0
2005-09-07 11:00:00,55.99,56.0,55.94,55.99,40900.0,31.1978,31.2034,31.17,31.1978,40900.0
2005-09-07 11:05:00,55.99,55.99,55.93,55.94,21300.0,31.1978,31.1978,31.1644,31.17,21300.0
2005-09-07 11:10:00,55.93,55.95,55.9,55.9,20300.0,31.1644,31.1755,31.1477,31.1477,20300.0
2005-09-07 11:15:00,55.91,55.94,55.85,55.86,20000.0,31.1533,31.17,31.1198,31.1254,20000.0
2005-09-07 11:20:00,55.85,55.88,55.84,55.86,16900.0,31.1198,31.1365,31.1143,31.1254,16900.0
2005-09-07 11:25:00,55.87,55.89,55.84,55.84,39800.0,31.131,31.1421,31.1143,31.1143,39800.0
2005-09-07 11:30:00,55.85,55.87,55.82,55.85,31900.0,31.1198,31.131,31.1031,31.1198,31900.0
2005-09-07 11:35:00,55.85,55.87,55.85,55.87,29500.0,31.1198,31.131,31.1198,31.131,29500.0
2005-09-07 11:40:00,55.87,55.89,55.85,55.89,16400.0,31.131,31.1421,31.1198,31.1421,16400.0
2005-09-07 11:45:00,55.89,55.9,55.88,55.89,14500.0,31.1421,31.1477,31.1365,31.1421,14500.0
2005-09-07 11:50:00,55.87,55.88,55.85,55.86,7800.0,31.131,31.1365,31.1198,31.1254,7800.0
2005-09-07 11:55:00,55.85,55.89,55.85,55.86,13600.0,31.1198,31.1421,31.1198,31.1254,13600.0
2005-09-07 12:00:00,55.86,55.9,55.86,55.9,18500.0,31.1254,31.1477,31.1254,31.1477,18500.0
2005-09-07 12:05:00,55.89,55.9,55.86,55.9,24400.0,31.1421,31.1477,31.1254,31.1477,24400.0
2005-09-07 12:10:00,55.9,55.92,55.89,55.91,17600.0,31.1477,31.1588,31.1421,31.1533,17600.0
2005-09-07 12:15:00,55.91,55.91,55.88,55.9,48300.0,31.1533,31.1533,31.1365,31.1477,48300.0
2005-09-07 12:20:00,55.9,55.9,55.87,55.9,16200.0,31.1477,31.1477,31.131,31.1477,16200.0
2005-09-07 12:25:00,55.89,55.89,55.85,55.85,11000.0,31.1421,31.1421,31.1198,31.1198,11000.0
2005-09-07 12:30:00,55.85,55.9,55.85,55.9,25300.0,31.1198,31.1477,31.1198,31.1477,25300.0
2005-09-07 12:35:00,55.9,55.91,55.85,55.88,13300.0,31.1477,31.1533,31.1198,31.1365,13300.0
2005-09-07 12:40:00,55.87,55.87,55.75,55.75,17300.0,31.131,31.131,31.0641,31.0641,17300.0
2005-09-07 12:45:00,55.75,55.8,55.75,55.79,29800.0,31.0641,31.092,31.0641,31.0864,29800.0
2005-09-07 12:50:00,55.79,55.87,55.78,55.85,66500.0,31.0864,31.131,31.0808,31.1198,66500.0
2005-09-07 12:55:00,55.85,55.87,55.84,55.85,30700.0,31.1198,31.131,31.1143,31.1198,30700.0
2005-09-07 13:00:00,55.85,55.87,55.77,55.86,62900.0,31.1198,31.131,31.0752,31.1254,62900.0
2005-09-07 13:05:00,55.86,55.88,55.83,55.84,19500.0,31.1254,31.1365,31.1087,31.1143,19500.0
2005-09-07 13:10:00,55.84,55.94,55.84,55.92,27600.0,31.1143,31.17,31.1143,31.1588,27600.0
2005-09-07 13:15:00,55.93,55.94,55.9,55.9,42400.0,31.1644,31.17,31.1477,31.1477,42400.0
2005-09-07 13:20:00,55.91,55.95,55.91,55.95,25600.0,31.1533,31.1755,31.1533,31.1755,25600.0
2005-09-07 13:25:00,55.95,55.97,55.87,55.88,42100.0,31.1755,31.1867,31.131,31.1365,42100.0
2005-09-07 13:30:00,55.89,55.9,55.83,55.86,18200.0,31.1421,31.1477,31.1087,31.1254,18200.0
2005-09-07 13:35:00,55.86,55.95,55.86,55.95,21300.0,31.1254,31.1755,31.1254,31.1755,21300.0
2005-09-07 13:40:00,55.95,55.98,55.94,55.98,33000.0,31.1755,31.1923,31.17,31.1923,33000.0
2005-09-07 13:45:00,55.98,55.98,55.96,55.98,33200.0,31.1923,31.1923,31.1811,31.1923,33200.0
2005-09-07 13:50:00,55.99,56.07,55.99,56.07,81800.0,31.1978,31.2424,31.1978,31.2424,81800.0
2005-09-07 13:55:00,56.07,56.12,56.07,56.11,27900.0,31.2424,31.2703,31.2424,31.2647,27900.0
2005-09-07 14:00:00,56.11,56.15,56.1,56.15,37100.0,31.2647,31.287,31.2591,31.287,37100.0
2005-09-07 14:05:00,56.15,56.25,56.14,56.22,48100.0,31.287,31.3427,31.2814,31.326,48100.0
2005-09-07 14:10:00,56.22,56.23,56.16,56.21,44400.0,31.326,31.3316,31.2926,31.3204,44400.0
2005-09-07 14:15:00,56.2,56.21,56.06,56.07,46700.0,31.3148,31.3204,31.2368,31.2424,46700.0
2005-09-07 14:20:00,56.06,56.07,56.01,56.02,19500.0,31.2368,31.2424,31.209,31.2146,19500.0
2005-09-07 14:25:00,56.02,56.03,55.96,55.96,21800.0,31.2146,31.2201,31.1811,31.1811,21800.0
2005-09-07 14:30:00,55.96,55.97,55.92,55.93,38400.0,31.1811,31.1867,31.1588,31.1644,38400.0
2005-09-07 14:35:00,55.93,55.95,55.91,55.93,11500.0,31.1644,31.1755,31.1533,31.1644,11500.0
2005-09-07 14:40:00,55.93,56.0,55.92,56.0,29900.0,31.1644,31.2034,31.1588,31.2034,29900.0
2005-09-07 14:45:00,56.0,56.04,55.97,55.99,15800.0,31.2034,31.2257,31.1867,31.1978,15800.0
2005-09-07 14:50:00,56.0,56.08,56.0,56.08,13900.0,31.2034,31.248,31.2034,31.248,13900.0
2005-09-07 14:55:00,56.09,56.14,56.08,56.13,24600.0,31.2536,31.2814,31.248,31.2758,24600.0
2005-09-07 15:00:00,56.13,56.17,56.13,56.14,33500.0,31.2758,31.2981,31.2758,31.2814,33500.0
2005-09-07 15:05:00,56.14,56.19,56.13,56.18,49300.0,31.2814,31.3093,31.2758,31.3037,49300.0
2005-09-07 15:10:00,56.18,56.21,56.17,56.21,51300.0,31.3037,31.3204,31.2981,31.3204,51300.0
2005-09-07 15:15:00,56.21,56.22,56.14,56.16,35000.0,31.3204,31.326,31.2814,31.2926,35000.0
2005-09-07 15:20:00,56.16,56.22,56.16,56.21,397700.0,31.2926,31.326,31.2926,31.3204,397700.0
2005-09-07 15:25:00,56.2,56.2,56.18,56.19,15600.0,31.3148,31.3148,31.3037,31.3093,15600.0
2005-09-07 15:30:00,56.2,56.22,56.18,56.21,32400.0,31.3148,31.326,31.3037,31.3204,32400.0
2005-09-07 15:35:00,56.21,56.21,56.18,56.19,76800.0,31.3204,31.3204,31.3037,31.3093,76800.0
2005-09-07 15:40:00,56.2,56.23,56.19,56.22,40800.0,31.3148,31.3316,31.3093,31.326,40800.0
2005-09-07 15:45:00,56.22,56.22,56.2,56.2,96200.0,31.326,31.326,31.3148,31.3148,96200.0
2005-09-07 15:50:00,56.2,56.32,56.2,56.32,230000.0,31.3148,31.3817,31.3148,31.3817,230000.0
2005-09-07 15:55:00,56.3,56.32,56.24,56.28,186800.0,31.3706,31.3817,31.3371,31.3594,186800.0
2005-09-08 09:30:00,56.0,56.0,55.9,55.91,161300.0,31.2034,31.2034,31.1477,31.1533,161300.0
2005-09-08 09:35:00,55.93,55.95,55.9,55.92,23100.0,31.1644,31.1755,31.1477,31.1588,23100.0
2005-09-08 09:40:00,55.88,55.95,55.88,55.9,31700.0,31.1365,31.1755,31.1365,31.1477,31700.0
2005-09-08 09:45:00,55.92,56.0,55.92,55.96,64400.0,31.1588,31.2034,31.1588,31.1811,64400.0
2005-09-08 09:50:00,55.95,55.98,55.87,55.93,122100.0,31.1755,31.1923,31.131,31.1644,122100.0
2005-09-08 09:55:00,55.93,55.97,55.92,55.95,16000.0,31.1644,31.1867,31.1588,31.1755,16000.0
2005-09-08 10:00:00,55.96,56.1,55.96,56.08,37500.0,31.1811,31.2591,31.1811,31.248,37500.0
2005-09-08 10:05:00,56.08,56.19,56.0,56.13,103600.0,31.248,31.3093,31.2034,31.2758,103600.0
2005-09-08 10:10:00,56.13,56.36,56.13,56.26,108700.0,31.2758,31.404,31.2758,31.3483,108700.0
2005-09-08 10:15:00,56.27,56.3,56.21,56.21,50700.0,31.3539,31.3706,31.3204,31.3204,50700.0
2005-09-08 10:20:00,56.2,56.2,56.09,56.09,75800.0,31.3148,31.3148,31.2536,31.2536,75800.0
2005-09-08 10:25:00,56.08,56.08,56.01,56.07,38200.0,31.248,31.248,31.209,31.2424,38200.0
2005-09-08 10:30:00,56.07,56.29,56.07,56.26,31300.0,31.2424,31.365,31.2424,31.3483,31300.0
2005-09-08 10:35:00,56.26,56.45,56.24,56.44,30200.0,31.3483,31.4541,31.3371,31.4486,30200.0
2005-09-08 10:40:00,56.44,56.44,56.31,56.31,44800.0,31.4486,31.4486,31.3761,31.3761,44800.0
2005-09-08 10:45:00,56.31,56.44,56.3,56.33,177000.0,31.3761,31.4486,31.3706,31.3873,177000.0
2005-09-08 10:50:00,56.33,56.4,56.21,56.22,71900.0,31.3873,31.4263,31.3204,31.326,71900.0
2005-09-08 10:55:00,56.21,56.22,56.15,56.15,65800.0,31.3204,31.326,31.287,31.287,65800.0
2005-09-08 11:00:00,56.15,56.17,56.11,56.11,54600.0,31.287,31.2981,31.2647,31.2647,54600.0
2005-09-08 11:05:00,56.12,56.12,56.09,56.12,21400.0,31.2703,31.2703,31.2536,31.2703,21400.0
2005-09-08 11:10:00,56.11,56.13,56.11,56.13,22700.0,31.2647,31.2758,31.2647,31.2758,22700.0
2005-09-08 11:15:00,56.12,56.12,56.06,56.06,162100.0,31.2703,31.2703,31.2368,31.2368,162100.0
2005-09-08 11:20:00,56.06,56.08,56.0,56.01,32200.0,31.2368,31.248,31.2034,31.209,32200.0
2005-09-08 11:25:00,56.0,56.05,56.0,56.03,17700.0,31.2034,31.2313,31.2034,31.2201,17700.0
2005-09-08 11:30:00,56.03,56.16,56.02,56.16,60900.0,31.2201,31.2926,31.2146,31.2926,60900.0
2005-09-08 11:35:00,56.15,56.2,56.14,56.16,23200.0,31.287,31.3148,31.2814,31.2926,23200.0
2005-09-08 11:40:00,56.18,56.22,56.18,56.21,28600.0,31.3037,31.326,31.3037,31.3204,28600.0
2005-09-08 11:45:00,56.22,56.37,56.22,56.37,27100.0,31.326,31.4096,31.326,31.4096,27100.0
2005-09-08 11:50:00,56.36,56.4,56.32,56.34,52400.0,31.404,31.4263,31.3817,31.3929,52400.0
2005-09-08 11:55:00,56.36,56.38,56.32,56.34,15600.0,31.404,31.4151,31.3817,31.3929,15600.0
2005-09-08 12:00:00,56.33,56.36,56.31,56.35,11500.0,31.3873,31.404,31.3761,31.3984,11500.0
2005-09-08 12:05:00,56.35,56.41,56.35,56.41,44500.0,31.3984,31.4319,31.3984,31.4319,44500.0
2005-09-08 12:10:00,56.41,56.42,56.36,56.37,20400.0,31.4319,31.4374,31.404,31.4096,20400.0
2005-09-08 12:15:00,56.37,56.41,56.35,56.37,17300.0,31.4096,31.4319,31.3984,31.4096,17300.0
2005-09-08 12:20:00,56.37,56.38,56.36,56.36,10200.0,31.4096,31.4151,31.404,31.404,10200.0
2005-09-08 12:25:00,56.36,56.45,56.36,56.41,82900.0,31.404,31.4541,31.404,31.4319,82900.0
2005-09-08 12:30:00,56.39,56.39,56.36,56.39,18200.0,31.4207,31.4207,31.404,31.4207,18200.0
2005-09-08 12:35:00,56.38,56.38,56.35,56.35,13600.0,31.4151,31.4151,31.3984,31.3984,13600.0
2005-09-08 12:40:00,56.36,56.39,56.36,56.39,13700.0,31.404,31.4207,31.404,31.4207,13700.0
2005-09-08 12:45:00,56.4,56.4,56.36,56.38,18000.0,31.4263,31.4263,31.404,31.4151,18000.0
2005-09-08 12:50:00,56.38,56.38,56.3,56.32,51400.0,31.4151,31.4151,31.3706,31.3817,51400.0
2005-09-08 12:55:00,56.33,56.33,56.3,56.3,25800.0,31.3873,31.3873,31.3706,31.3706,25800.0
2005-09-08 13:00:00,56.29,56.34,56.28,56.34,18000.0,31.365,31.3929,31.3594,31.3929,18000.0
2005-09-08 13:05:00,56.33,56.34,56.3,56.32,13100.0,31.3873,31.3929,31.3706,31.3817,13100.0
2005-09-08 13:10:00,56.34,56.35,56.28,56.29,23700.0,31.3929,31.3984,31.3594,31.365,23700.0
2005-09-08 13:15:00,56.29,56.34,56.27,56.28,30200.0,31.365,31.3929,31.3539,31.3594,30200.0
2005-09-08 13:20:00,56.28,56.28,56.25,56.25,15700.0,31.3594,31.3594,31.3427,31.3427,15700.0
2005-09-08 13:25:00,56.25,56.27,56.24,56.26,17900.0,31.3427,31.3539,31.3371,31.3483,17900.0
2005-09-08 13:30:00,56.26,56.3,56.24,56.28,26700.0,31.3483,31.3706,31.3371,31.3594,26700.0
2005-09-08 13:35:00,56.28,56.29,56.22,56.22,40300.0,31.3594,31.365,31.326,31.326,40300.0
2005-09-08 13:40:00,56.22,56.22,56.16,56.17,8100.0,31.326,31.326,31.2926,31.2981,8100.0
2005-09-08 13:45:00,56.17,56.25,56.16,56.23,32300.0,31.2981,31.3427,31.2926,31.3316,32300.0
2005-09-08 13:50:00,56.22,56.24,56.21,56.22,23200.0,31.326,31.3371,31.3204,31.326,23200.0
2005-09-08 13:55:00,56.23,56.3,56.23,56.29,23600.0,31.3316,31.3706,31.3316,31.365,23600.0
2005-09-08 14:00:00,56.29,56.3,56.23,56.3,66000.0,31.365,31.3706,31.3316,31.3706,66000.0
2005-09-08 14:05:00,56.29,56.31,56.29,56.3,18400.0,31.365,31.3761,31.365,31.3706,18400.0
2005-09-08 14:10:00,56.3,56.3,56.25,56.26,12100.0,31.3706,31.3706,31.3427,31.3483,12100.0
2005-09-08 14:15:00,56.25,56.26,56.16,56.25,31500.0,31.3427,31.3483,31.2926,31.3427,31500.0
2005-09-08 14:20:00,56.24,56.24,56.16,56.22,22400.0,31.3371,31.3371,31.2926,31.326,22400.0
2005-09-08 14:25:00,56.2,56.23,56.19,56.2,19100.0,31.3148,31.3316,31.3093,31.3148,19100.0
2005-09-08 14:30:00,56.2,56.32,56.2,56.25,90100.0,31.3148,31.3817,31.3148,31.3427,90100.0
2005-09-08 14:35:00,56.25,56.27,56.23,56.24,12700.0,31.3427,31.3539,31.3316,31.3371,12700.0
2005-09-08 14:40:00,56.26,56.26,56.2,56.24,23700.0,31.3483,31.3483,31.3148,31.3371,23700.0
2005-09-08 14:45:00,56.26,56.3,56.21,56.21,22000.0,31.3483,31.3706,31.3204,31.3204,22000.0
2005-09-08 14:50:00,56.21,56.26,56.21,56.24,18900.0,31.3204,31.3483,31.3204,31.3371,18900.0
2005-09-08 14:55:00,56.25,56.31,56.23,56.27,44200.0,31.3427,31.3761,31.3316,31.3539,44200.0
2005-09-08 15:00:00,56.27,56.3,56.23,56.26,165400.0,31.3539,31.3706,31.3316,31.3483,165400.0
2005-09-08 15:05:00,56.26,56.31,56.25,56.25,52700.0,31.3483,31.3761,31.3427,31.3427,52700.0
2005-09-08 15:10:00,56.25,56.29,56.23,56.23,61400.0,31.3427,31.365,31.3316,31.3316,61400.0
2005-09-08 15:15:00,56.24,56.25,56.2,56.2,55800.0,31.3371,31.3427,31.3148,31.3148,55800.0
2005-09-08 15:20:00,56.2,56.24,56.16,56.17,36700.0,31.3148,31.3371,31.2926,31.2981,36700.0
2005-09-08 15:25:00,56.18,56.22,56.16,56.22,28100.0,31.3037,31.326,31.2926,31.326,28100.0
2005-09-08 15:30:00,56.23,56.35,56.22,56.35,48900.0,31.3316,31.3984,31.326,31.3984,48900.0
2005-09-08 15:35:00,56.35,56.43,56.35,56.35,62100.0,31.3984,31.443,31.3984,31.3984,62100.0
2005-09-08 15:40:00,56.36,56.46,56.32,56.42,74900.0,31.404,31.4597,31.3817,31.4374,74900.0
2005-09-08 15:45:00,56.41,56.48,56.39,56.4,82300.0,31.4319,31.4709,31.4207,31.4263,82300.0
2005-09-08 15:50:00,56.4,56.47,56.4,56.46,66300.0,31.4263,31.4653,31.4263,31.4597,66300.0
2005-09-08 15:55:00,56.47,56.64,56.46,56.49,211200.0,31.4653,31.56,31.4597,31.4764,211200.0
2005-09-09 09:30:00,56.59,56.59,56.54,56.59,67900.0,31.5322,31.5322,31.5043,31.5322,67900.0
2005-09-09 09:35:00,56.59,56.6,56.54,56.56,11600.0,31.5322,31.5377,31.5043,31.5154,11600.0
2005-09-09 09:40:00,56.56,56.56,56.45,56.45,16900.0,31.5154,31.5154,31.4541,31.4541,16900.0
2005-09-09 09:45:00,56.46,56.48,56.42,56.48,20100.0,31.4597,31.4709,31.4374,31.4709,20100.0
2005-09-09 09:50:00,56.47,56.47,56.32,56.42,19900.0,31.4653,31.4653,31.3817,31.4374,19900.0
2005-09-09 09:55:00,56.44,56.46,56.41,56.42,6800.0,31.4486,31.4597,31.4319,31.4374,6800.0
2005-09-09 10:00:00,56.42,56.46,56.37,56.37,15100.0,31.4374,31.4597,31.4096,31.4096,15100.0
2005-09-09 10:05:00,56.38,56.42,56.32,56.34,35800.0,31.4151,31.4374,31.3817,31.3929,35800.0
2005-09-09 10:10:00,56.34,56.44,56.33,56.42,23100.0,31.3929,31.4486,31.3873,31.4374,23100.0
2005-09-09 10:15:00,56.42,56.57,56.42,56.51,32100.0,31.4374,31.521,31.4374,31.4876,32100.0
2005-09-09 10:20:00,56.51,56.51,56.44,56.47,10500.0,31.4876,31.4876,31.4486,31.4653,10500.0
2005-09-09 10:25:00,56.47,56.49,56.45,56.47,10400.0,31.4653,31.4764,31.4541,31.4653,10400.0
2005-09-09 10:30:00,56.48,56.48,56.39,56.4,7100.0,31.4709,31.4709,31.4207,31.4263,7100.0
2005-09-09 10:35:00,56.4,56.4,56.29,56.34,15400.0,31.4263,31.4263,31.365,31.3929,15400.0
2005-09-09 10:40:00,56.34,56.35,56.3,56.3,13700.0,31.3929,31.3984,31.3706,31.3706,13700.0
2005-09-09 10:45:00,56.3,56.36,56.27,56.36,14300.0,31.3706,31.404,31.3539,31.404,14300.0
2005-09-09 10:50:00,56.34,56.38,56.3,56.3,12600.0,31.3929,31.4151,31.3706,31.3706,12600.0
2005-09-09 10:55:00,56.3,56.45,56.3,56.41,18300.0,31.3706,31.4541,31.3706,31.4319,18300.0
2005-09-09 11:00:00,56.4,56.45,56.34,56.35,17500.0,31.4263,31.4541,31.3929,31.3984,17500.0
2005-09-09 11:05:00,56.35,56.45,56.34,56.39,15200.0,31.3984,31.4541,31.3929,31.4207,15200.0
2005-09-09 11:10:00,56.39,56.47,56.39,56.4,10000.0,31.4207,31.4653,31.4207,31.4263,10000.0
2005-09-09 11:15:00,56.41,56.48,56.38,56.45,12900.0,31.4319,31.4709,31.4151,31.4541,12900.0
2005-09-09 11:20:00,56.46,56.54,56.43,56.49,16500.0,31.4597,31.5043,31.443,31.4764,16500.0
2005-09-09 11:25:00,56.48,56.52,56.42,56.5,16000.0,31.4709,31.4932,31.4374,31.482,16000.0
2005-09-09 11:30:00,56.48,56.51,56.46,56.48,18600.0,31.4709,31.4876,31.4597,31.4709,18600.0
2005-09-09 11:35:00,56.48,56.51,56.48,56.51,26600.0,31.4709,31.4876,31.4709,31.4876,26600.0
2005-09-09 11:40:00,56.49,56.65,56.49,56.65,38800.0,31.4764,31.5656,31.4764,31.5656,38800.0
2005-09-09 11:45:00,56.64,56.69,56.62,56.68,24700.0,31.56,31.5879,31.5489,31.5823,24700.0
2005-09-09 11:50:00,56.67,56.69,56.64,56.66,20100.0,31.5767,31.5879,31.56,31.5712,20100.0
2005-09-09 11:55:00,56.66,56.75,56.63,56.75,33100.0,31.5712,31.6213,31.5544,31.6213,33100.0
2005-09-09 12:00:00,56.74,56.79,56.71,56.78,14600.0,31.6157,31.6436,31.599,31.638,14600.0
2005-09-09 12:05:00,56.78,56.78,56.67,56.71,36600.0,31.638,31.638,31.5767,31.599,36600.0
2005-09-09 12:10:00,56.71,56.74,56.7,56.73,7600.0,31.599,31.6157,31.5934,31.6102,7600.0
2005-09-09 12:15:00,56.7,56.79,56.7,56.78,13200.0,31.5934,31.6436,31.5934,31.638,13200.0
2005-09-09 12:20:00,56.75,56.8,56.75,56.79,14400.0,31.6213,31.6492,31.6213,31.6436,14400.0
2005-09-09 12:25:00,56.78,56.84,56.75,56.75,18600.0,31.638,31.6715,31.6213,31.6213,18600.0
2005-09-09 12:30:00,56.76,56.85,56.76,56.77,30600.0,31.6269,31.677,31.6269,31.6325,30600.0
2005-09-09 12:35:00,56.77,56.77,56.69,56.72,21800.0,31.6325,31.6325,31.5879,31.6046,21800.0
2005-09-09 12:40:00,56.73,56.73,56.7,56.71,5600.0,31.6102,31.6102,31.5934,31.599,5600.0
2005-09-09 12:45:00,56.71,56.73,56.69,56.69,10700.0,31.599,31.6102,31.5879,31.5879,10700.0
2005-09-09 12:50:00,56.69,56.69,56.68,56.68,8300.0,31.5879,31.5879,31.5823,31.5823,8300.0
2005-09-09 12:55:00,56.68,56.7,56.67,56.69,11000.0,31.5823,31.5934,31.5767,31.5879,11000.0
2005-09-09 13:00:00,56.7,56.73,56.68,56.7,12900.0,31.5934,31.6102,31.5823,31.5934,12900.0
2005-09-09 13:05:00,56.7,56.7,56.63,56.63,44200.0,31.5934,31.5934,31.5544,31.5544,44200.0
2005-09-09 13:10:00,56.63,56.66,56.61,56.64,10600.0,31.5544,31.5712,31.5433,31.56,10600.0
2005-09-09 13:15:00,56.67,56.7,56.65,56.68,19900.0,31.5767,31.5934,31.5656,31.5823,19900.0
2005-09-09 13:20:00,56.7,56.76,56.68,56.75,14200.0,31.5934,31.6269,31.5823,31.6213,14200.0
2005-09-09 13:25:00,56.75,56.8,56.72,56.75,19800.0,31.6213,31.6492,31.6046,31.6213,19800.0
2005-09-09 13:30:00,56.75,56.8,56.75,56.77,16100.0,31.6213,31.6492,31.6213,31.6325,16100.0
2005-09-09 13:35:00,56.77,56.8,56.75,56.76,14200.0,31.6325,31.6492,31.6213,31.6269,14200.0
2005-09-09 13:40:00,56.77,56.81,56.75,56.78,11800.0,31.6325,31.6547,31.6213,31.638,11800.0
2005-09-09 13:45:00,56.79,56.85,56.78,56.84,19200.0,31.6436,31.677,31.638,31.6715,19200.0
2005-09-09 13:50:00,56.83,56.84,56.73,56.75,29000.0,31.6659,31.6715,31.6102,31.6213,29000.0
2005-09-09 13:55:00,56.74,56.76,56.74,56.75,10600.0,31.6157,31.6269,31.6157,31.6213,10600.0
2005-09-09 14:00:00,56.75,56.77,56.73,56.73,11000.0,31.6213,31.6325,31.6102,31.6102,11000.0
2005-09-09 14:05:00,56.73,56.73,56.67,56.67,16500.0,31.6102,31.6102,31.5767,31.5767,16500.0
2005-09-09 14:10:00,56.67,56.73,56.67,56.73,15400.0,31.5767,31.6102,31.5767,31.6102,15400.0
2005-09-09 14:15:00,56.74,56.76,56.74,56.75,16600.0,31.6157,31.6269,31.6157,31.6213,16600.0
2005-09-09 14:20:00,56.75,56.82,56.72,56.82,22700.0,31.6213,31.6603,31.6046,31.6603,22700.0
2005-09-09 14:25:00,56.82,56.83,56.78,56.8,32200.0,31.6603,31.6659,31.638,31.6492,32200.0
2005-09-09 14:30:00,56.81,56.84,56.8,56.84,22100.0,31.6547,31.6715,31.6492,31.6715,22100.0
2005-09-09 14:35:00,56.84,56.87,56.84,56.86,21700.0,31.6715,31.6882,31.6715,31.6826,21700.0
2005-09-09 14:40:00,56.86,56.88,56.82,56.86,46200.0,31.6826,31.6937,31.6603,31.6826,46200.0
2005-09-09 14:45:00,56.83,56.89,56.83,56.86,15600.0,31.6659,31.6993,31.6659,31.6826,15600.0
2005-09-09 14:50:00,56.86,56.87,56.84,56.85,21000.0,31.6826,31.6882,31.6715,31.677,21000.0
2005-09-09 14:55:00,56.86,56.89,56.85,56.85,30600.0,31.6826,31.6993,31.677,31.677,30600.0
2005-09-09 15:00:00,56.87,56.87,56.8,56.85,24600.0,31.6882,31.6882,31.6492,31.677,24600.0
2005-09-09 15:05:00,56.85,56.86,56.82,56.83,31900.0,31.677,31.6826,31.6603,31.6659,31900.0
2005-09-09 15:10:00,56.83,56.86,56.81,56.85,26000.0,31.6659,31.6826,31.6547,31.677,26000.0
2005-09-09 15:15:00,56.86,56.86,56.84,56.85,20600.0,31.6826,31.6826,31.6715,31.677,20600.0
2005-09-09 15:20:00,56.84,56.92,56.84,56.9,30600.0,31.6715,31.716,31.6715,31.7049,30600.0
2005-09-09 15:25:00,56.9,56.94,56.9,56.92,50200.0,31.7049,31.7272,31.7049,31.716,50200.0
2005-09-09 15:30:00,56.91,56.92,56.89,56.89,33800.0,31.7105,31.716,31.6993,31.6993,33800.0
2005-09-09 15:35:00,56.89,56.89,56.76,56.78,52500.0,31.6993,31.6993,31.6269,31.638,52500.0
2005-09-09 15:40:00,56.78,56.85,56.74,56.84,40200.0,31.638,31.677,31.6157,31.6715,40200.0
2005-09-09 15:45:00,56.84,56.84,56.64,56.68,74800.0,31.6715,31.6715,31.56,31.5823,74800.0
2005-09-09 15:50:00,56.68,56.71,56.67,56.68,68000.0,31.5823,31.599,31.5767,31.5823,68000.0
2005-09-09 15:55:00,56.67,56.72,56.66,56.72,89600.0,31.5767,31.6046,31.5712,31.6046,89600.0
2005-09-12 09:30:00,56.58,56.58,56.56,56.56,60200.0,31.5266,31.5266,31.5154,31.5154,60200.0
2005-09-12 09:35:00,56.59,56.61,56.54,56.54,80600.0,31.5322,31.5433,31.5043,31.5043,80600.0
2005-09-12 09:40:00,56.53,56.6,56.53,56.6,29400.0,31.4987,31.5377,31.4987,31.5377,29400.0
2005-09-12 09:45:00,56.59,56.8,56.58,56.76,58000.0,31.5322,31.6492,31.5266,31.6269,58000.0
2005-09-12 09:50:00,56.76,56.77,56.62,56.65,53700.0,31.6269,31.6325,31.5489,31.5656,53700.0
2005-09-12 09:55:00,56.65,56.83,56.6,56.82,40400.0,31.5656,31.6659,31.5377,31.6603,40400.0
2005-09-12 10:00:00,56.81,56.81,56.74,56.78,52400.0,31.6547,31.6547,31.6157,31.638,52400.0
2005-09-12 10:05:00,56.77,56.8,56.75,56.75,26600.0,31.6325,31.6492,31.6213,31.6213,26600.0
2005-09-12 10:10:00,56.78,56.78,56.7,56.72,24800.0,31.638,31.638,31.5934,31.6046,24800.0
2005-09-12 10:15:00,56.72,56.75,56.65,56.7,14800.0,31.6046,31.6213,31.5656,31.5934,14800.0
2005-09-12 10:20:00,56.7,56.76,56.7,56.76,14000.0,31.5934,31.6269,31.5934,31.6269,14000.0
2005-09-12 10:25:00,56.76,56.8,56.75,56.77,11200.0,31.6269,31.6492,31.6213,31.6325,11200.0
2005-09-12 10:30:00,56.77,56.78,56.74,56.75,12200.0,31.6325,31.638,31.6157,31.6213,12200.0
2005-09-12 10:35:00,56.74,56.74,56.69,56.71,12200.0,31.6157,31.6157,31.5879,31.599,12200.0
2005-09-12 10:40:00,56.71,56.8,56.71,56.75,18100.0,31.599,31.6492,31.599,31.6213,18100.0
2005-09-12 10:45:00,56.76,56.81,56.75,56.81,10700.0,31.6269,31.6547,31.6213,31.6547,10700.0
2005-09-12 10:50:00,56.81,56.82,56.8,56.8,24700.0,31.6547,31.6603,31.6492,31.6492,24700.0
2005-09-12 10:55:00,56.79,56.84,56.79,56.84,27400.0,31.6436,31.6715,31.6436,31.6715,27400.0
2005-09-12 11:00:00,56.84,56.86,56.82,56.83,14700.0,31.6715,31.6826,31.6603,31.6659,14700.0
2005-09-12 11:05:00,56.83,56.92,56.83,56.92,24500.0,31.6659,31.716,31.6659,31.716,24500.0
2005-09-12 11:10:00,56.92,56.94,56.81,56.81,21400.0,31.716,31.7272,31.6547,31.6547,21400.0
2005-09-12 11:15:00,56.81,56.83,56.8,56.82,22700.0,31.6547,31.6659,31.6492,31.6603,22700.0
2005-09-12 11:20:00,56.82,56.87,56.82,56.86,15000.0,31.6603,31.6882,31.6603,31.6826,15000.0
2005-09-12 11:25:00,56.86,56.88,56.81,56.81,16900.0,31.6826,31.6937,31.6547,31.6547,16900.0
2005-09-12 11:30:00,56.81,56.81,56.77,56.77,11300.0,31.6547,31.6547,31.6325,31.6325,11300.0
2005-09-12 11:35:00,56.77,56.78,56.73,56.75,19300.0,31.6325,31.638,31.6102,31.6213,19300.0
2005-09-12 11:40:00,56.75,56.77,56.72,56.73,10900.0,31.6213,31.6325,31.6046,31.6102,10900.0
2005-09-12 11:45:00,56.72,56.78,56.72,56.73,10700.0,31.6046,31.638,31.6046,31.6102,10700.0
2005-09-12 11:50:00,56.75,56.75,56.7,56.74,7500.0,31.6213,31.6213,31.5934,31.6157,7500.0
2005-09-12 11:55:00,56.73,56.75,56.68,56.74,13600.0,31.6102,31.6213,31.5823,31.6157,13600.0
2005-09-12 12:00:00,56.72,56.76,56.72,56.76,12100.0,31.6046,31.6269,31.6046,31.6269,12100.0
2005-09-12 12:05:00,56.76,56.78,56.75,56.75,16900.0,31.6269,31.638,31.6213,31.6213,16900.0
2005-09-12 12:10:00,56.75,56.8,56.75,56.78,12600.0,31.6213,31.6492,31.6213,31.638,12600.0
2005-09-12 12:15:00,56.79,56.82,56.78,56.82,16300.0,31.6436,31.6603,31.638,31.6603,16300.0
2005-09-12 12:20:00,56.82,56.85,56.79,56.81,17200.0,31.6603,31.677,31.6436,31.6547,17200.0
2005-09-12 12:25:00,56.81,56.83,56.79,56.83,6900.0,31.6547,31.6659,31.6436,31.6659,6900.0
2005-09-12 12:30:00,56.83,56.83,56.68,56.71,21100.0,31.6659,31.6659,31.5823,31.599,21100.0
2005-09-12 12:35:00,56.71,56.77,56.7,56.77,15200.0,31.599,31.6325,31.5934,31.6325,15200.0
2005-09-12 12:40:00,56.77,56.86,56.77,56.81,25500.0,31.6325,31.6826,31.6325,31.6547,25500.0
2005-09-12 12:45:00,56.8,56.85,56.79,56.8,4700.0,31.6492,31.677,31.6436,31.6492,4700.0
2005-09-12 12:50:00,56.8,56.8,56.75,56.75,8800.0,31.6492,31.6492,31.6213,31.6213,8800.0
2005-09-12 12:55:00,56.76,56.76,56.74,56.76,10100.0,31.6269,31.6269,31.6157,31.6269,10100.0
2005-09-12 13:00:00,56.75,56.8,56.74,56.8,11600.0,31.6213,31.6492,31.6157,31.6492,11600.0
2005-09-12 13:05:00,56.8,56.8,56.77,56.79,7400.0,31.6492,31.6492,31.6325,31.6436,7400.0
2005-09-12 13:10:00,56.77,56.78,56.76,56.76,4600.0,31.6325,31.638,31.6269,31.6269,4600.0
2005-09-12 13:15:00,56.76,56.79,56.74,56.79,12400.0,31.6269,31.6436,31.6157,31.6436,12400.0
2005-09-12 13:20:00,56.79,56.8,56.78,56.8,8500.0,31.6436,31.6492,31.638,31.6492,8500.0
2005-09-12 13:25:00,56.8,56.8,56.76,56.76,20700.0,31.6492,31.6492,31.6269,31.6269,20700.0
2005-09-12 13:30:00,56.76,56.78,56.76,56.78,14100.0,31.6269,31.638,31.6269,31.638,14100.0
2005-09-12 13:35:00,56.78,56.83,56.78,56.83,18400.0,31.638,31.6659,31.638,31.6659,18400.0
2005-09-12 13:40:00,56.83,56.86,56.83,56.85,21900.0,31.6659,31.6826,31.6659,31.677,21900.0
2005-09-12 13:45:00,56.85,56.87,56.85,56.86,32500.0,31.677,31.6882,31.677,31.6826,32500.0
2005-09-12 13:50:00,56.85,56.9,56.82,56.82,57800.0,31.677,31.7049,31.6603,31.6603,57800.0
2005-09-12 13:55:00,56.82,56.85,56.81,56.81,19200.0,31.6603,31.677,31.6547,31.6547,19200.0
2005-09-12 14:00:00,56.8,56.83,56.8,56.83,18200.0,31.6492,31.6659,31.6492,31.6659,18200.0
2005-09-12 14:05:00,56.83,56.84,56.82,56.83,18300.0,31.6659,31.6715,31.6603,31.6659,18300.0
2005-09-12 14:10:00,56.84,56.87,56.83,56.87,47800.0,31.6715,31.6882,31.6659,31.6882,47800.0
2005-09-12 14:15:00,56.87,56.93,56.87,56.91,21100.0,31.6882,31.7216,31.6882,31.7105,21100.0
2005-09-12 14:20:00,56.91,56.92,56.9,56.91,16600.0,31.7105,31.716,31.7049,31.7105,16600.0
2005-09-12 14:25:00,56.92,56.92,56.9,56.9,23600.0,31.716,31.716,31.7049,31.7049,23600.0
2005-09-12 14:30:00,56.9,56.95,56.9,56.95,52300.0,31.7049,31.7328,31.7049,31.7328,52300.0
2005-09-12 14:35:00,56.95,56.96,56.91,56.92,23800.0,31.7328,31.7383,31.7105,31.716,23800.0
2005-09-12 14:40:00,56.92,57.0,56.92,56.99,88300.0,31.716,31.7606,31.716,31.755,88300.0
2005-09-12 14:45:00,56.99,56.99,56.93,56.96,37600.0,31.755,31.755,31.7216,31.7383,37600.0
2005-09-12 14:50:00,56.97,57.05,56.97,57.05,56300.0,31.7439,31.7885,31.7439,31.7885,56300.0
2005-09-12 14:55:00,57.05,57.06,57.02,57.04,38200.0,31.7885,31.794,31.7718,31.7829,38200.0
2005-09-12 15:00:00,57.04,57.06,57.01,57.02,23500.0,31.7829,31.794,31.7662,31.7718,23500.0
2005-09-12 15:05:00,57.02,57.02,56.99,56.99,19100.0,31.7718,31.7718,31.755,31.755,19100.0
2005-09-12 15:10:00,56.99,57.06,56.96,57.05,70500.0,31.755,31.794,31.7383,31.7885,70500.0
2005-09-12 15:15:00,57.05,57.09,57.03,57.03,60700.0,31.7885,31.8108,31.7773,31.7773,60700.0
2005-09-12 15:20:00,57.03,57.08,57.03,57.05,23100.0,31.7773,31.8052,31.7773,31.7885,23100.0
2005-09-12 15:25:00,57.06,57.06,57.01,57.02,18100.0,31.794,31.794,31.7662,31.7718,18100.0
2005-09-12 15:30:00,57.03,57.04,57.02,57.02,66500.0,31.7773,31.7829,31.7718,31.7718,66500.0
2005-09-12 15:35:00,57.02,57.06,57.02,57.05,31000.0,31.7718,31.794,31.7718,31.7885,31000.0
2005-09-12 15:40:00,57.05,57.06,57.05,57.05,60300.0,31.7885,31.794,31.7885,31.7885,60300.0
2005-09-12 15:45:00,57.06,57.06,56.94,56.94,39600.0,31.794,31.794,31.7272,31.7272,39600.0
2005-09-12 15:50:00,56.95,56.95,56.9,56.95,59100.0,31.7328,31.7328,31.7049,31.7328,59100.0
2005-09-12 15:55:00,56.95,57.01,56.93,56.99,57900.0,31.7328,31.7662,31.7216,31.755,57900.0
2005-09-13 09:30:00,56.65,56.65,56.56,56.56,92000.0,31.5656,31.5656,31.5154,31.5154,92000.0
2005-09-13 09:35:00,56.52,56.56,56.28,56.45,38800.0,31.4932,31.5154,31.3594,31.4541,38800.0
2005-09-13 09:40:00,56.41,56.47,56.15,56.17,31000.0,31.4319,31.4653,31.287,31.2981,31000.0
2005-09-13 09:45:00,56.16,56.25,56.16,56.17,33500.0,31.2926,31.3427,31.2926,31.2981,33500.0
2005-09-13 09:50:00,56.16,56.18,56.09,56.1,54100.0,31.2926,31.3037,31.2536,31.2591,54100.0
2005-09-13 09:55:00,56.1,56.35,56.01,56.25,58000.0,31.2591,31.3984,31.209,31.3427,58000.0
2005-09-13 10:00:00,56.28,56.35,56.25,56.29,29600.0,31.3594,31.3984,31.3427,31.365,29600.0
2005-09-13 10:05:00,56.27,56.32,56.26,56.29,33000.0,31.3539,31.3817,31.3483,31.365,33000.0
2005-09-13 10:10:00,56.31,56.31,56.24,56.27,14900.0,31.3761,31.3761,31.3371,31.3539,14900.0
2005-09-13 10:15:00,56.27,56.3,56.23,56.29,21600.0,31.3539,31.3706,31.3316,31.365,21600.0
2005-09-13 10:20:00,56.29,56.32,56.28,56.28,27600.0,31.365,31.3817,31.3594,31.3594,27600.0
2005-09-13 10:25:00,56.28,56.28,56.23,56.23,16200.0,31.3594,31.3594,31.3316,31.3316,16200.0
2005-09-13 10:30:00,56.24,56.28,56.22,56.24,177000.0,31.3371,31.3594,31.326,31.3371,177000.0
2005-09-13 10:35:00,56.24,56.3,56.22,56.29,32200.0,31.3371,31.3706,31.326,31.365,32200.0
2005-09-13 10:40:00,56.29,56.29,56.2,56.2,25900.0,31.365,31.365,31.3148,31.3148,25900.0
2005-09-13 10:45:00,56.21,56.22,56.15,56.19,350100.0,31.3204,31.326,31.287,31.3093,350100.0
2005-09-13 10:50:00,56.18,56.21,56.09,56.1,81300.0,31.3037,31.3204,31.2536,31.2591,81300.0
2005-09-13 10:55:00,56.09,56.1,56.02,56.02,34900.0,31.2536,31.2591,31.2146,31.2146,34900.0
2005-09-13 11:00:00,56.02,56.1,55.96,55.98,35000.0,31.2146,31.2591,31.1811,31.1923,35000.0
2005-09-13 11:05:00,55.97,55.97,55.86,55.88,38500.0,31.1867,31.1867,31.1254,31.1365,38500.0
2005-09-13 11:10:00,55.87,55.88,55.75,55.87,45700.0,31.131,31.1365,31.0641,31.131,45700.0
2005-09-13 11:15:00,55.85,55.89,55.85,55.88,27600.0,31.1198,31.1421,31.1198,31.1365,27600.0
2005-09-13 11:20:00,55.87,55.89,55.83,55.88,20400.0,31.131,31.1421,31.1087,31.1365,20400.0
2005-09-13 11:25:00,55.88,55.88,55.77,55.83,23300.0,31.1365,31.1365,31.0752,31.1087,23300.0
2005-09-13 11:30:00,55.84,55.87,55.79,55.81,21900.0,31.1143,31.131,31.0864,31.0975,21900.0
2005-09-13 11:35:00,55.83,55.84,55.77,55.77,19600.0,31.1087,31.1143,31.0752,31.0752,19600.0
2005-09-13 11:40:00,55.77,55.77,55.7,55.7,19000.0,31.0752,31.0752,31.0362,31.0362,19000.0
2005-09-13 11:45:00,55.7,55.71,55.68,55.69,13300.0,31.0362,31.0418,31.0251,31.0307,13300.0
2005-09-13 11:50:00,55.7,55.7,55.59,55.59,19000.0,31.0362,31.0362,30.975,30.975,19000.0
2005-09-13 11:55:00,55.59,55.61,55.53,55.54,41000.0,30.975,30.9861,30.9415,30.9471,41000.0
2005-09-13 12:00:00,55.54,55.55,55.45,55.45,69500.0,30.9471,30.9527,30.8969,30.8969,69500.0
2005-09-13 12:05:00,55.45,55.51,55.43,55.46,45200.0,30.8969,30.9304,30.8858,30.9025,45200.0
2005-09-13 12:10:00,55.46,55.51,55.45,55.5,30800.0,30.9025,30.9304,30.8969,30.9248,30800.0
2005-09-13 12:15:00,55.5,55.53,55.49,55.51,26800.0,30.9248,30.9415,30.9192,30.9304,26800.0
2005-09-13 12:20:00,55.51,55.62,55.5,55.59,24500.0,30.9304,30.9917,30.9248,30.975,24500.0
2005-09-13 12:25:00,55.6,55.6,55.56,55.58,34000.0,30.9805,30.9805,30.9582,30.9694,34000.0
2005-09-13 12:30:00,55.58,55.58,55.54,55.54,23500.0,30.9694,30.9694,30.9471,30.9471,23500.0
2005-09-13 12:35:00,55.55,55.56,55.53,55.53,32600.0,30.9527,30.9582,30.9415,30.9415,32600.0
2005-09-13 12:40:00,55.55,55.58,55.54,55.58,18500.0,30.9527,30.9694,30.9471,30.9694,18500.0
2005-09-13 12:45:00,55.57,55.57,55.5,55.54,64100.0,30.9638,30.9638,30.9248,30.9471,64100.0
2005-09-13 12:50:00,55.55,55.63,55.53,55.6,16200.0,30.9527,30.9972,30.9415,30.9805,16200.0
2005-09-13 12:55:00,55.64,55.76,55.62,55.76,40800.0,31.0028,31.0697,30.9917,31.0697,40800.0
2005-09-13 13:00:00,55.76,55.81,55.76,55.78,23600.0,31.0697,31.0975,31.0697,31.0808,23600.0
2005-09-13 13:05:00,55.79,55.81,55.78,55.79,11500.0,31.0864,31.0975,31.0808,31.0864,11500.0
2005-09-13 13:10:00,55.8,55.8,55.74,55.74,16500.0,31.092,31.092,31.0585,31.0585,16500.0
2005-09-13 13:15:00,55.73,55.81,55.73,55.8,17200.0,31.053,31.0975,31.053,31.092,17200.0
2005-09-13 13:20:00,55.81,55.85,55.75,55.79,19700.0,31.0975,31.1198,31.0641,31.0864,19700.0
2005-09-13 13:25:00,55.79,55.8,55.77,55.78,14900.0,31.0864,31.092,31.0752,31.0808,14900.0
2005-09-13 13:30:00,55.78,55.78,55.69,55.76,40100.0,31.0808,31.0808,31.0307,31.0697,40100.0
2005-09-13 13:35:00,55.75,55.8,55.71,55.75,28000.0,31.0641,31.092,31.0418,31.0641,28000.0
2005-09-13 13:40:00,55.74,55.76,55.74,55.76,14400.0,31.0585,31.0697,31.0585,31.0697,14400.0
2005-09-13 13:45:00,55.75,55.75,55.73,55.73,36800.0,31.0641,31.0641,31.053,31.053,36800.0
2005-09-13 13:50:00,55.73,55.75,55.73,55.75,14600.0,31.053,31.0641,31.053,31.0641,14600.0
2005-09-13 13:55:00,55.74,55.75,55.72,55.73,14200.0,31.0585,31.0641,31.0474,31.053,14200.0
2005-09-13 14:00:00,55.7,55.73,55.68,55.7,21400.0,31.0362,31.053,31.0251,31.0362,21400.0
2005-09-13 14:05:00,55.7,55.77,55.69,55.75,37300.0,31.0362,31.0752,31.0307,31.0641,37300.0
2005-09-13 14:10:00,55.76,55.87,55.76,55.85,58800.0,31.0697,31.131,31.0697,31.1198,58800.0
2005-09-13 14:15:00,55.84,55.9,55.84,55.88,36000.0,31.1143,31.1477,31.1143,31.1365,36000.0
2005-09-13 14:20:00,55.87,55.9,55.81,55.82,39500.0,31.131,31.1477,31.0975,31.1031,39500.0
2005-09-13 14:25:00,55.82,55.83,55.74,55.74,23600.0,31.1031,31.1087,31.0585,31.0585,23600.0
2005-09-13 14:30:00,55.77,55.78,55.73,55.73,13000.0,31.0752,31.0808,31.053,31.053,13000.0
2005-09-13 14:35:00,55.74,55.74,55.68,55.68,28400.0,31.0585,31.0585,31.0251,31.0251,28400.0
2005-09-13 14:40:00,55.68,55.71,55.66,55.71,19800.0,31.0251,31.0418,31.014,31.0418,19800.0
2005-09-13 14:45:00,55.71,55.71,55.64,55.67,20100.0,31.0418,31.0418,31.0028,31.0195,20100.0
2005-09-13 14:50:00,55.69,55.7,55.6,55.61,292200.0,31.0307,31.0362,30.9805,30.9861,292200.0
2005-09-13 14:55:00,55.61,55.63,55.59,55.63,27400.0,30.9861,30.9972,30.975,30.9972,27400.0
2005-09-13 15:00:00,55.62,55.63,55.55,55.56,52500.0,30.9917,30.9972,30.9527,30.9582,52500.0
2005-09-13 15:05:00,55.57,55.58,55.5,55.52,40300.0,30.9638,30.9694,30.9248,30.9359,40300.0
2005-09-13 15:10:00,55.52,55.55,55.47,55.54,49600.0,30.9359,30.9527,30.9081,30.9471,49600.0
2005-09-13 15:15:00,55.55,55.57,55.5,55.5,35900.0,30.9527,30.9638,30.9248,30.9248,35900.0
2005-09-13 15:20:00,55.51,55.55,55.49,55.55,69000.0,30.9304,30.9527,30.9192,30.9527,69000.0
2005-09-13 15:25:00,55.55,55.57,55.55,55.55,22800.0,30.9527,30.9638,30.9527,30.9527,22800.0
2005-09-13 15:30:00,55.55,55.62,55.52,55.6,35700.0,30.9527,30.9917,30.9359,30.9805,35700.0
2005-09-13 15:35:00,55.6,55.63,55.6,55.61,28700.0,30.9805,30.9972,30.9805,30.9861,28700.0
2005-09-13 15:40:00,55.61,55.62,55.54,55.58,63300.0,30.9861,30.9917,30.9471,30.9694,63300.0
2005-09-13 15:45:00,55.59,55.59,55.55,55.59,81800.0,30.975,30.975,30.9527,30.975,81800.0
2005-09-13 15:50:00,55.58,55.62,55.56,55.6,85100.0,30.9694,30.9917,30.9582,30.9805,85100.0
2005-09-13 15:55:00,55.6,55.6,55.54,55.54,169900.0,30.9805,30.9805,30.9471,30.9471,169900.0
2005-09-14 09:30:00,55.6,55.89,55.6,55.87,62000.0,30.9805,31.1421,30.9805,31.131,62000.0
2005-09-14 09:35:00,55.86,55.96,55.85,55.87,32300.0,31.1254,31.1811,31.1198,31.131,32300.0
2005-09-14 09:40:00,55.88,55.89,55.79,55.79,21000.0,31.1365,31.1421,31.0864,31.0864,21000.0
2005-09-14 09:45:00,55.79,55.82,55.65,55.82,27200.0,31.0864,31.1031,31.0084,31.1031,27200.0
2005-09-14 09:50:00,55.81,55.85,55.81,55.81,22400.0,31.0975,31.1198,31.0975,31.0975,22400.0
2005-09-14 09:55:00,55.82,55.82,55.68,55.77,14100.0,31.1031,31.1031,31.0251,31.0752,14100.0
2005-09-14 10:00:00,55.79,55.88,55.73,55.84,23300.0,31.0864,31.1365,31.053,31.1143,23300.0
2005-09-14 10:05:00,55.85,55.85,55.72,55.73,7300.0,31.1198,31.1198,31.0474,31.053,7300.0
2005-09-14 10:10:00,55.71,55.73,55.65,55.73,24700.0,31.0418,31.053,31.0084,31.053,24700.0
2005-09-14 10:15:00,55.73,55.77,55.58,55.6,23900.0,31.053,31.0752,30.9694,30.9805,23900.0
2005-09-14 10:20:00,55.59,55.64,55.59,55.62,15000.0,30.975,31.0028,30.975,30.9917,15000.0
2005-09-14 10:25:00,55.63,55.64,55.5,55.57,39800.0,30.9972,31.0028,30.9248,30.9638,39800.0
2005-09-14 10:30:00,55.58,55.58,55.51,55.53,38400.0,30.9694,30.9694,30.9304,30.9415,38400.0
2005-09-14 10:35:00,55.52,55.6,55.48,55.57,54200.0,30.9359,30.9805,30.9137,30.9638,54200.0
2005-09-14 10:40:00,55.56,55.56,55.44,55.45,63800.0,30.9582,30.9582,30.8914,30.8969,63800.0
2005-09-14 10:45:00,55.47,55.5,55.45,55.48,77400.0,30.9081,30.9248,30.8969,30.9137,77400.0
2005-09-14 10:50:00,55.49,55.5,55.48,55.5,12400.0,30.9192,30.9248,30.9137,30.9248,12400.0
2005-09-14 10:55:00,55.5,55.5,55.45,55.45,11500.0,30.9248,30.9248,30.8969,30.8969,11500.0
2005-09-14 11:00:00,55.45,55.49,55.45,55.48,12300.0,30.8969,30.9192,30.8969,30.9137,12300.0
2005-09-14 11:05:00,55.47,55.5,55.47,55.47,32900.0,30.9081,30.9248,30.9081,30.9081,32900.0
2005-09-14 11:10:00,55.48,55.5,55.45,55.5,36500.0,30.9137,30.9248,30.8969,30.9248,36500.0
2005-09-14 11:15:00,55.5,55.5,55.41,55.41,21800.0,30.9248,30.9248,30.8747,30.8747,21800.0
2005-09-14 11:20:00,55.4,55.45,55.4,55.45,27600.0,30.8691,30.8969,30.8691,30.8969,27600.0
2005-09-14 11:25:00,55.45,55.48,55.44,55.44,25200.0,30.8969,30.9137,30.8914,30.8914,25200.0
2005-09-14 11:30:00,55.44,55.44,55.42,55.43,16100.0,30.8914,30.8914,30.8802,30.8858,16100.0
2005-09-14 11:35:00,55.43,55.43,55.38,55.42,45500.0,30.8858,30.8858,30.8579,30.8802,45500.0
2005-09-14 11:40:00,55.43,55.43,55.36,55.37,32900.0,30.8858,30.8858,30.8468,30.8524,32900.0
2005-09-14 11:45:00,55.37,55.38,55.35,55.36,21800.0,30.8524,30.8579,30.8412,30.8468,21800.0
2005-09-14 11:50:00,55.37,55.37,55.3,55.34,16900.0,30.8524,30.8524,30.8134,30.8357,16900.0
2005-09-14 11:55:00,55.35,55.41,55.34,55.36,22600.0,30.8412,30.8747,30.8357,30.8468,22600.0
2005-09-14 12:00:00,55.35,55.36,55.32,55.33,15300.0,30.8412,30.8468,30.8245,30.8301,15300.0
2005-09-14 12:05:00,55.33,55.35,55.3,55.35,25000.0,30.8301,30.8412,30.8134,30.8412,25000.0
2005-09-14 12:10:00,55.36,55.4,55.36,55.38,7500.0,30.8468,30.8691,30.8468,30.8579,7500.0
2005-09-14 12:15:00,55.39,55.39,55.36,55.37,9700.0,30.8635,30.8635,30.8468,30.8524,9700.0
2005-09-14 12:20:00,55.37,55.39,55.37,55.39,5000.0,30.8524,30.8635,30.8524,30.8635,5000.0
2005-09-14 12:25:00,55.39,55.41,55.37,55.39,15000.0,30.8635,30.8747,30.8524,30.8635,15000.0
2005-09-14 12:30:00,55.39,55.4,55.38,55.4,10000.0,30.8635,30.8691,30.8579,30.8691,10000.0
2005-09-14 12:35:00,55.4,55.42,55.38,55.38,11400.0,30.8691,30.8802,30.8579,30.8579,11400.0
2005-09-14 12:40:00,55.39,55.41,55.36,55.36,25400.0,30.8635,30.8747,30.8468,30.8468,25400.0
2005-09-14 12:45:00,55.36,55.39,55.35,55.37,21600.0,30.8468,30.8635,30.8412,30.8524,21600.0
2005-09-14 12:50:00,55.38,55.38,55.36,55.37,9000.0,30.8579,30.8579,30.8468,30.8524,9000.0
2005-09-14 12:55:00,55.38,55.39,55.37,55.38,26500.0,30.8579,30.8635,30.8524,30.8579,26500.0
2005-09-14 13:00:00,55.38,55.38,55.36,55.37,15400.0,30.8579,30.8579,30.8468,30.8524,15400.0
2005-09-14 13:05:00,55.37,55.38,55.35,55.37,23900.0,30.8524,30.8579,30.8412,30.8524,23900.0
2005-09-14 13:10:00,55.36,55.36,55.31,55.32,24900.0,30.8468,30.8468,30.8189,30.8245,24900.0
2005-09-14 13:15:00,55.32,55.33,55.3,55.31,14700.0,30.8245,30.8301,30.8134,30.8189,14700.0
2005-09-14 13:20:00,55.31,55.33,55.31,55.33,7700.0,30.8189,30.8301,30.8189,30.8301,7700.0
2005-09-14 13:25:00,55.33,55.34,55.31,55.32,7600.0,30.8301,30.8357,30.8189,30.8245,7600.0
2005-09-14 13:30:00,55.32,55.36,55.26,55.35,21200.0,30.8245,30.8468,30.7911,30.8412,21200.0
2005-09-14 13:35:00,55.35,55.37,55.35,55.36,13600.0,30.8412,30.8524,30.8412,30.8468,13600.0
2005-09-14 13:40:00,55.36,55.39,55.31,55.35,17800.0,30.8468,30.8635,30.8189,30.8412,17800.0
2005-09-14 13:45:00,55.36,55.4,55.35,55.37,14100.0,30.8468,30.8691,30.8412,30.8524,14100.0
2005-09-14 13:50:00,55.35,55.35,55.31,55.33,33800.0,30.8412,30.8412,30.8189,30.8301,33800.0
2005-09-14 13:55:00,55.32,55.36,55.32,55.33,13600.0,30.8245,30.8468,30.8245,30.8301,13600.0
2005-09-14 14:00:00,55.35,55.35,55.33,55.33,5300.0,30.8412,30.8412,30.8301,30.8301,5300.0
2005-09-14 14:05:00,55.34,55.34,55.29,55.31,50300.0,30.8357,30.8357,30.8078,30.8189,50300.0
2005-09-14 14:10:00,55.32,55.6,55.31,55.34,17100.0,30.8245,30.9805,30.8189,30.8357,17100.0
2005-09-14 14:15:00,55.34,55.34,55.18,55.18,46600.0,30.8357,30.8357,30.7465,30.7465,46600.0
2005-09-14 14:20:00,55.18,55.21,55.15,55.17,35600.0,30.7465,30.7632,30.7298,30.7409,35600.0
2005-09-14 14:25:00,55.17,55.6,55.16,55.4,123700.0,30.7409,30.9805,30.7354,30.8691,123700.0
2005-09-14 14:30:00,55.42,55.5,55.36,55.36,73200.0,30.8802,30.9248,30.8468,30.8468,73200.0
2005-09-14 14:35:00,55.37,55.38,55.33,55.34,28500.0,30.8524,30.8579,30.8301,30.8357,28500.0
2005-09-14 14:40:00,55.35,55.35,55.26,55.29,30700.0,30.8412,30.8412,30.7911,30.8078,30700.0
2005-09-14 14:45:00,55.28,55.34,55.27,55.34,16300.0,30.8022,30.8357,30.7966,30.8357,16300.0
2005-09-14 14:50:00,55.34,55.35,55.28,55.3,52300.0,30.8357,30.8412,30.8022,30.8134,52300.0
2005-09-14 14:55:00,55.32,55.39,55.31,55.35,28600.0,30.8245,30.8635,30.8189,30.8412,28600.0
2005-09-14 15:00:00,55.35,55.35,55.27,55.27,27700.0,30.8412,30.8412,30.7966,30.7966,27700.0
2005-09-14 15:05:00,55.28,55.33,55.26,55.28,26900.0,30.8022,30.8301,30.7911,30.8022,26900.0
2005-09-14 15:10:00,55.28,55.3,55.22,55.28,50100.0,30.8022,30.8134,30.7688,30.8022,50100.0
2005-09-14 15:15:00,55.27,55.32,55.27,55.28,31400.0,30.7966,30.8245,30.7966,30.8022,31400.0
2005-09-14 15:20:00,55.28,55.28,55.21,55.22,31700.0,30.8022,30.8022,30.7632,30.7688,31700.0
2005-09-14 15:25:00,55.25,55.33,55.25,55.26,43400.0,30.7855,30.8301,30.7855,30.7911,43400.0
2005-09-14 15:30:00,55.25,55.33,55.25,55.31,54000.0,30.7855,30.8301,30.7855,30.8189,54000.0
2005-09-14 15:35:00,55.31,55.39,55.31,55.38,44500.0,30.8189,30.8635,30.8189,30.8579,44500.0
2005-09-14 15:40:00,55.38,55.39,55.36,55.38,97600.0,30.8579,30.8635,30.8468,30.8579,97600.0
2005-09-14 15:45:00,55.38,55.45,55.38,55.43,68800.0,30.8579,30.8969,30.8579,30.8858,68800.0
2005-09-14 15:50:00,55.43,55.43,55.39,55.4,48000.0,30.8858,30.8858,30.8635,30.8691,48000.0
2005-09-14 15:55:00,55.4,55.42,55.37,55.42,89700.0,30.8691,30.8802,30.8524,30.8802,89700.0
2005-09-15 09:30:00,55.45,55.5,55.45,55.5,74200.0,30.8969,30.9248,30.8969,30.9248,74200.0
2005-09-15 09:35:00,55.5,55.53,55.38,55.38,46200.0,30.9248,30.9415,30.8579,30.8579,46200.0
2005-09-15 09:40:00,55.38,55.38,55.22,55.36,25900.0,30.8579,30.8579,30.7688,30.8468,25900.0
2005-09-15 09:45:00,55.34,55.39,55.3,55.33,18300.0,30.8357,30.8635,30.8134,30.8301,18300.0
2005-09-15 09:50:00,55.36,55.41,55.32,55.35,27900.0,30.8468,30.8747,30.8245,30.8412,27900.0
2005-09-15 09:55:00,55.37,55.38,55.21,55.28,22700.0,30.8524,30.8579,30.7632,30.8022,22700.0
2005-09-15 10:00:00,55.27,55.41,55.27,55.38,25900.0,30.7966,30.8747,30.7966,30.8579,25900.0
2005-09-15 10:05:00,55.37,55.38,55.22,55.23,31000.0,30.8524,30.8579,30.7688,30.7744,31000.0
2005-09-15 10:10:00,55.23,55.23,55.17,55.18,28900.0,30.7744,30.7744,30.7409,30.7465,28900.0
2005-09-15 10:15:00,55.17,55.17,55.08,55.11,34200.0,30.7409,30.7409,30.6908,30.7075,34200.0
2005-09-15 10:20:00,55.11,55.2,55.09,55.2,19900.0,30.7075,30.7576,30.6964,30.7576,19900.0
2005-09-15 10:25:00,55.19,55.27,55.16,55.23,46600.0,30.7521,30.7966,30.7354,30.7744,46600.0
2005-09-15 10:30:00,55.23,55.34,55.2,55.22,90500.0,30.7744,30.8357,30.7576,30.7688,90500.0
2005-09-15 10:35:00,55.23,55.28,55.2,55.22,61700.0,30.7744,30.8022,30.7576,30.7688,61700.0
2005-09-15 10:40:00,55.22,55.24,55.17,55.19,28700.0,30.7688,30.7799,30.7409,30.7521,28700.0
2005-09-15 10:45:00,55.2,55.21,55.17,55.19,25300.0,30.7576,30.7632,30.7409,30.7521,25300.0
2005-09-15 10:50:00,55.19,55.2,55.15,55.18,47600.0,30.7521,30.7576,30.7298,30.7465,47600.0
2005-09-15 10:55:00,55.18,55.22,55.17,55.17,26300.0,30.7465,30.7688,30.7409,30.7409,26300.0
2005-09-15 11:00:00,55.17,55.18,55.14,55.15,29700.0,30.7409,30.7465,30.7242,30.7298,29700.0
2005-09-15 11:05:00,55.16,55.17,55.14,55.15,29800.0,30.7354,30.7409,30.7242,30.7298,29800.0
2005-09-15 11:10:00,55.15,55.15,55.13,55.14,18900.0,30.7298,30.7298,30.7186,30.7242,18900.0
2005-09-15 11:15:00,55.14,55.17,55.14,55.16,19300.0,30.7242,30.7409,30.7242,30.7354,19300.0
2005-09-15 11:20:00,55.16,55.18,55.15,55.16,31600.0,30.7354,30.7465,30.7298,30.7354,31600.0
2005-09-15 11:25:00,55.17,55.18,55.16,55.17,29600.0,30.7409,30.7465,30.7354,30.7409,29600.0
2005-09-15 11:30:00,55.17,55.17,55.15,55.16,14600.0,30.7409,30.7409,30.7298,30.7354,14600.0
2005-09-15 11:35:00,55.16,55.17,55.15,55.16,11200.0,30.7354,30.7409,30.7298,30.7354,11200.0
2005-09-15 11:40:00,55.16,55.18,55.16,55.18,44000.0,30.7354,30.7465,30.7354,30.7465,44000.0
2005-09-15 11:45:00,55.18,55.18,55.16,55.16,28100.0,30.7465,30.7465,30.7354,30.7354,28100.0
2005-09-15 11:50:00,55.15,55.18,55.15,55.17,17000.0,30.7298,30.7465,30.7298,30.7409,17000.0
2005-09-15 11:55:00,55.17,55.17,55.13,55.13,15600.0,30.7409,30.7409,30.7186,30.7186,15600.0
2005-09-15 12:00:00,55.13,55.15,55.1,55.15,22300.0,30.7186,30.7298,30.7019,30.7298,22300.0
2005-09-15 12:05:00,55.15,55.15,55.08,55.11,47300.0,30.7298,30.7298,30.6908,30.7075,47300.0
2005-09-15 12:10:00,55.1,55.11,55.01,55.04,35600.0,30.7019,30.7075,30.6518,30.6685,35600.0
2005-09-15 12:15:00,55.03,55.09,55.03,55.09,12200.0,30.6629,30.6964,30.6629,30.6964,12200.0
2005-09-15 12:20:00,55.09,55.09,55.05,55.08,11100.0,30.6964,30.6964,30.6741,30.6908,11100.0
2005-09-15 12:25:00,55.07,55.08,55.06,55.07,13000.0,30.6852,30.6908,30.6796,30.6852,13000.0
2005-09-15 12:30:00,55.07,55.07,55.05,55.05,12200.0,30.6852,30.6852,30.6741,30.6741,12200.0
2005-09-15 12:35:00,55.06,55.08,55.06,55.08,40900.0,30.6796,30.6908,30.6796,30.6908,40900.0
2005-09-15 12:40:00,55.05,55.09,55.04,55.08,64200.0,30.6741,30.6964,30.6685,30.6908,64200.0
2005-09-15 12:45:00,55.08,55.08,55.05,55.05,26600.0,30.6908,30.6908,30.6741,30.6741,26600.0
2005-09-15 12:50:00,55.05,55.06,55.04,55.04,16800.0,30.6741,30.6796,30.6685,30.6685,16800.0
2005-09-15 12:55:00,55.05,55.06,55.04,55.06,20200.0,30.6741,30.6796,30.6685,30.6796,20200.0
2005-09-15 13:00:00,55.06,55.08,55.03,55.04,24100.0,30.6796,30.6908,30.6629,30.6685,24100.0
2005-09-15 13:05:00,55.04,55.13,55.02,55.12,36100.0,30.6685,30.7186,30.6573,30.7131,36100.0
2005-09-15 13:10:00,55.15,55.17,55.1,55.1,37000.0,30.7298,30.7409,30.7019,30.7019,37000.0
2005-09-15 13:15:00,55.13,55.13,55.09,55.09,22300.0,30.7186,30.7186,30.6964,30.6964,22300.0
2005-09-15 13:20:00,55.09,55.09,55.05,55.05,16300.0,30.6964,30.6964,30.6741,30.6741,16300.0
2005-09-15 13:25:00,55.05,55.06,55.03,55.05,16900.0,30.6741,30.6796,30.6629,30.6741,16900.0
2005-09-15 13:30:00,55.04,55.05,55.0,55.0,27200.0,30.6685,30.6741,30.6462,30.6462,27200.0
2005-09-15 13:35:00,54.95,55.0,54.95,54.97,13600.0,30.6183,30.6462,30.6183,30.6295,13600.0
2005-09-15 13:40:00,54.97,54.97,54.91,54.95,28700.0,30.6295,30.6295,30.5961,30.6183,28700.0
2005-09-15 13:45:00,54.96,55.03,54.95,55.03,20500.0,30.6239,30.6629,30.6183,30.6629,20500.0
2005-09-15 13:50:00,55.03,55.05,55.0,55.0,28300.0,30.6629,30.6741,30.6462,30.6462,28300.0
2005-09-15 13:55:00,55.0,55.0,54.98,54.99,11600.0,30.6462,30.6462,30.6351,30.6406,11600.0
2005-09-15 14:00:00,54.99,54.99,54.95,54.96,10100.0,30.6406,30.6406,30.6183,30.6239,10100.0
2005-09-15 14:05:00,54.96,54.99,54.96,54.98,13000.0,30.6239,30.6406,30.6239,30.6351,13000.0
2005-09-15 14:10:00,54.98,54.98,54.97,54.98,12400.0,30.6351,30.6351,30.6295,30.6351,12400.0
2005-09-15 14:15:00,54.98,54.98,54.96,54.96,8500.0,30.6351,30.6351,30.6239,30.6239,8500.0
2005-09-15 14:20:00,54.96,54.99,54.96,54.96,17100.0,30.6239,30.6406,30.6239,30.6239,17100.0
2005-09-15 14:25:00,54.96,55.0,54.96,54.99,14400.0,30.6239,30.6462,30.6239,30.6406,14400.0
2005-09-15 14:30:00,54.98,55.05,54.98,55.04,39000.0,30.6351,30.6741,30.6351,30.6685,39000.0
2005-09-15 14:35:00,55.04,55.04,55.01,55.02,6400.0,30.6685,30.6685,30.6518,30.6573,6400.0
2005-09-15 14:40:00,55.0,55.01,54.99,55.0,26000.0,30.6462,30.6518,30.6406,30.6462,26000.0
2005-09-15 14:45:00,55.0,55.05,54.99,55.04,24900.0,30.6462,30.6741,30.6406,30.6685,24900.0
2005-09-15 14:50:00,55.04,55.05,54.99,55.0,16200.0,30.6685,30.6741,30.6406,30.6462,16200.0
2005-09-15 14:55:00,55.0,55.01,54.97,54.99,17800.0,30.6462,30.6518,30.6295,30.6406,17800.0
2005-09-15 15:00:00,54.99,55.01,54.97,55.0,30800.0,30.6406,30.6518,30.6295,30.6462,30800.0
2005-09-15 15:05:00,55.0,55.0,54.97,54.97,23600.0,30.6462,30.6462,30.6295,30.6295,23600.0
2005-09-15 15:10:00,54.98,54.99,54.97,54.97,19400.0,30.6351,30.6406,30.6295,30.6295,19400.0
2005-09-15 15:15:00,54.97,54.98,54.95,54.97,27800.0,30.6295,30.6351,30.6183,30.6295,27800.0
2005-09-15 15:20:00,54.97,54.98,54.96,54.97,18900.0,30.6295,30.6351,30.6239,30.6295,18900.0
2005-09-15 15:25:00,54.97,55.0,54.92,54.93,37800.0,30.6295,30.6462,30.6016,30.6072,37800.0
2005-09-15 15:30:00,54.93,54.94,54.8,54.8,77400.0,30.6072,30.6128,30.5348,30.5348,77400.0
2005-09-15 15:35:00,54.78,54.86,54.74,54.86,121900.0,30.5236,30.5682,30.5013,30.5682,121900.0
2005-09-15 15:40:00,54.8,54.89,54.8,54.88,97200.0,30.5348,30.5849,30.5348,30.5793,97200.0
2005-09-15 15:45:00,54.86,54.9,54.86,54.87,84800.0,30.5682,30.5905,30.5682,30.5738,84800.0
2005-09-15 15:50:00,54.87,54.89,54.85,54.86,140100.0,30.5738,30.5849,30.5626,30.5682,140100.0
2005-09-15 15:55:00,54.87,54.96,54.85,54.92,89900.0,30.5738,30.6239,30.5626,30.6016,89900.0
2005-09-16 09:30:00,55.08,55.18,55.05,55.13,1049400.0,30.6908,30.7465,30.6741,30.7186,1049400.0
2005-09-16 09:35:00,55.12,55.17,55.01,55.06,38300.0,30.7131,30.7409,30.6518,30.6796,38300.0
2005-09-16 09:40:00,55.04,55.04,54.9,54.97,59500.0,30.6685,30.6685,30.5905,30.6295,59500.0
2005-09-16 09:45:00,54.97,55.03,54.96,54.96,30800.0,30.6295,30.6629,30.6239,30.6239,30800.0
2005-09-16 09:50:00,54.95,55.13,54.95,55.11,41000.0,30.6183,30.7186,30.6183,30.7075,41000.0
2005-09-16 09:55:00,55.11,55.15,55.07,55.07,46700.0,30.7075,30.7298,30.6852,30.6852,46700.0
2005-09-16 10:00:00,55.09,55.11,55.07,55.09,18800.0,30.6964,30.7075,30.6852,30.6964,18800.0
2005-09-16 10:05:00,55.08,55.15,55.06,55.12,52800.0,30.6908,30.7298,30.6796,30.7131,52800.0
2005-09-16 10:10:00,55.12,55.15,55.12,55.13,34800.0,30.7131,30.7298,30.7131,30.7186,34800.0
2005-09-16 10:15:00,55.12,55.13,55.1,55.11,15200.0,30.7131,30.7186,30.7019,30.7075,15200.0
2005-09-16 10:20:00,55.1,55.12,55.07,55.07,63000.0,30.7019,30.7131,30.6852,30.6852,63000.0
2005-09-16 10:25:00,55.06,55.12,55.0,55.1,117500.0,30.6796,30.7131,30.6462,30.7019,117500.0
2005-09-16 10:30:00,55.1,55.12,55.1,55.11,16900.0,30.7019,30.7131,30.7019,30.7075,16900.0
2005-09-16 10:35:00,55.11,55.15,55.09,55.13,45100.0,30.7075,30.7298,30.6964,30.7186,45100.0
2005-09-16 10:40:00,55.13,55.13,55.1,55.11,21200.0,30.7186,30.7186,30.7019,30.7075,21200.0
2005-09-16 10:45:00,55.12,55.14,55.1,55.14,20000.0,30.7131,30.7242,30.7019,30.7242,20000.0
2005-09-16 10:50:00,55.13,55.14,55.12,55.12,18200.0,30.7186,30.7242,30.7131,30.7131,18200.0
2005-09-16 10:55:00,55.12,55.12,55.08,55.08,29300.0,30.7131,30.7131,30.6908,30.6908,29300.0
2005-09-16 11:00:00,55.1,55.12,55.1,55.11,28400.0,30.7019,30.7131,30.7019,30.7075,28400.0
2005-09-16 11:05:00,55.1,55.16,55.1,55.15,38700.0,30.7019,30.7354,30.7019,30.7298,38700.0
2005-09-16 11:10:00,55.15,55.15,55.1,55.14,29200.0,30.7298,30.7298,30.7019,30.7242,29200.0
2005-09-16 11:15:00,55.14,55.18,55.14,55.16,40300.0,30.7242,30.7465,30.7242,30.7354,40300.0
2005-09-16 11:20:00,55.16,55.17,55.15,55.15,17800.0,30.7354,30.7409,30.7298,30.7298,17800.0
2005-09-16 11:25:00,55.15,55.18,55.15,55.17,20600.0,30.7298,30.7465,30.7298,30.7409,20600.0
2005-09-16 11:30:00,55.16,55.18,55.15,55.15,16500.0,30.7354,30.7465,30.7298,30.7298,16500.0
2005-09-16 11:35:00,55.15,55.18,55.14,55.17,28400.0,30.7298,30.7465,30.7242,30.7409,28400.0
2005-09-16 11:40:00,55.17,55.18,55.16,55.16,52800.0,30.7409,30.7465,30.7354,30.7354,52800.0
2005-09-16 11:45:00,55.17,55.18,55.15,55.16,42500.0,30.7409,30.7465,30.7298,30.7354,42500.0
2005-09-16 11:50:00,55.15,55.17,55.15,55.15,12000.0,30.7298,30.7409,30.7298,30.7298,12000.0
2005-09-16 11:55:00,55.15,55.16,55.14,55.14,13300.0,30.7298,30.7354,30.7242,30.7242,13300.0
2005-09-16 12:00:00,55.14,55.16,55.13,55.13,24300.0,30.7242,30.7354,30.7186,30.7186,24300.0
2005-09-16 12:05:00,55.13,55.14,55.07,55.1,26100.0,30.7186,30.7242,30.6852,30.7019,26100.0
2005-09-16 12:10:00,55.09,55.1,55.06,55.08,77600.0,30.6964,30.7019,30.6796,30.6908,77600.0
2005-09-16 12:15:00,55.08,55.11,55.08,55.09,12600.0,30.6908,30.7075,30.6908,30.6964,12600.0
2005-09-16 12:20:00,55.09,55.1,55.07,55.08,32400.0,30.6964,30.7019,30.6852,30.6908,32400.0
2005-09-16 12:25:00,55.08,55.13,55.08,55.12,34700.0,30.6908,30.7186,30.6908,30.7131,34700.0
2005-09-16 12:30:00,55.12,55.13,55.1,55.1,18100.0,30.7131,30.7186,30.7019,30.7019,18100.0
2005-09-16 12:35:00,55.11,55.12,55.06,55.08,31800.0,30.7075,30.7131,30.6796,30.6908,31800.0
2005-09-16 12:40:00,55.08,55.12,55.07,55.11,32000.0,30.6908,30.7131,30.6852,30.7075,32000.0
2005-09-16 12:45:00,55.11,55.12,55.1,55.12,28300.0,30.7075,30.7131,30.7019,30.7131,28300.0
2005-09-16 12:50:00,55.11,55.13,55.1,55.12,35100.0,30.7075,30.7186,30.7019,30.7131,35100.0
2005-09-16 12:55:00,55.12,55.13,55.1,55.1,41500.0,30.7131,30.7186,30.7019,30.7019,41500.0
2005-09-16 13:00:00,55.1,55.12,55.1,55.11,15600.0,30.7019,30.7131,30.7019,30.7075,15600.0
2005-09-16 13:05:00,55.1,55.12,55.09,55.1,31900.0,30.7019,30.7131,30.6964,30.7019,31900.0
2005-09-16 13:10:00,55.1,55.15,55.1,55.12,42600.0,30.7019,30.7298,30.7019,30.7131,42600.0
2005-09-16 13:15:00,55.12,55.15,55.12,55.15,57100.0,30.7131,30.7298,30.7131,30.7298,57100.0
2005-09-16 13:20:00,55.15,55.21,55.15,55.17,42900.0,30.7298,30.7632,30.7298,30.7409,42900.0
2005-09-16 13:25:00,55.18,55.19,55.17,55.18,55400.0,30.7465,30.7521,30.7409,30.7465,55400.0
2005-09-16 13:30:00,55.18,55.18,55.16,55.17,33100.0,30.7465,30.7465,30.7354,30.7409,33100.0
2005-09-16 13:35:00,55.16,55.18,55.15,55.17,26500.0,30.7354,30.7465,30.7298,30.7409,26500.0
2005-09-16 13:40:00,55.17,55.19,55.16,55.18,31500.0,30.7409,30.7521,30.7354,30.7465,31500.0
2005-09-16 13:45:00,55.18,55.18,55.14,55.15,29400.0,30.7465,30.7465,30.7242,30.7298,29400.0
2005-09-16 13:50:00,55.15,55.15,55.09,55.1,29200.0,30.7298,30.7298,30.6964,30.7019,29200.0
2005-09-16 13:55:00,55.11,55.14,55.1,55.11,73500.0,30.7075,30.7242,30.7019,30.7075,73500.0
2005-09-16 14:00:00,55.11,55.13,55.08,55.08,87200.0,30.7075,30.7186,30.6908,30.6908,87200.0
2005-09-16 14:05:00,55.08,55.08,55.05,55.06,33000.0,30.6908,30.6908,30.6741,30.6796,33000.0
2005-09-16 14:10:00,55.07,55.13,55.07,55.1,32700.0,30.6852,30.7186,30.6852,30.7019,32700.0
2005-09-16 14:15:00,55.11,55.12,55.07,55.11,38200.0,30.7075,30.7131,30.6852,30.7075,38200.0
2005-09-16 14:20:00,55.1,55.24,55.1,55.21,105800.0,30.7019,30.7799,30.7019,30.7632,105800.0
2005-09-16 14:25:00,55.23,55.25,55.2,55.21,67100.0,30.7744,30.7855,30.7576,30.7632,67100.0
2005-09-16 14:30:00,55.23,55.23,55.16,55.18,30900.0,30.7744,30.7744,30.7354,30.7465,30900.0
2005-09-16 14:35:00,55.18,55.18,55.15,55.18,36200.0,30.7465,30.7465,30.7298,30.7465,36200.0
2005-09-16 14:40:00,55.18,55.18,55.1,55.1,38400.0,30.7465,30.7465,30.7019,30.7019,38400.0
2005-09-16 14:45:00,55.11,55.14,55.1,55.13,22700.0,30.7075,30.7242,30.7019,30.7186,22700.0
2005-09-16 14:50:00,55.13,55.19,55.13,55.17,53100.0,30.7186,30.7521,30.7186,30.7409,53100.0
2005-09-16 14:55:00,55.17,55.2,55.17,55.19,56000.0,30.7409,30.7576,30.7409,30.7521,56000.0
2005-09-16 15:00:00,55.19,55.25,55.19,55.2,52700.0,30.7521,30.7855,30.7521,30.7576,52700.0
2005-09-16 15:05:00,55.21,55.22,55.18,55.18,67100.0,30.7632,30.7688,30.7465,30.7465,67100.0
2005-09-16 15:10:00,55.19,55.19,55.15,55.18,58500.0,30.7521,30.7521,30.7298,30.7465,58500.0
2005-09-16 15:15:00,55.18,55.2,55.17,55.17,74000.0,30.7465,30.7576,30.7409,30.7409,74000.0
2005-09-16 15:20:00,55.18,55.19,55.14,55.14,44000.0,30.7465,30.7521,30.7242,30.7242,44000.0
2005-09-16 15:25:00,55.15,55.15,55.13,55.14,73700.0,30.7298,30.7298,30.7186,30.7242,73700.0
2005-09-16 15:30:00,55.14,55.19,55.14,55.16,284000.0,30.7242,30.7521,30.7242,30.7354,284000.0
2005-09-16 15:35:00,55.15,55.15,55.13,55.13,101900.0,30.7298,30.7298,30.7186,30.7186,101900.0
2005-09-16 15:40:00,55.14,55.2,55.13,55.19,169200.0,30.7242,30.7576,30.7186,30.7521,169200.0
2005-09-16 15:45:00,55.19,55.24,55.17,55.2,164100.0,30.7521,30.7799,30.7409,30.7576,164100.0
2005-09-16 15:50:00,55.19,55.2,55.19,55.2,253100.0,30.7521,30.7576,30.7521,30.7576,253100.0
2005-09-16 15:55:00,55.2,55.24,55.19,55.24,470400.0,30.7576,30.7799,30.7521,30.7799,470400.0
2005-09-19 09:30:00,54.95,55.0,54.85,54.85,104300.0,30.6183,30.6462,30.5626,30.5626,104300.0
2005-09-19 09:35:00,54.94,55.0,54.9,54.98,39300.0,30.6128,30.6462,30.5905,30.6351,39300.0
2005-09-19 09:40:00,54.9,54.99,54.84,54.86,71700.0,30.5905,30.6406,30.5571,30.5682,71700.0
2005-09-19 09:45:00,54.87,54.94,54.83,54.9,96400.0,30.5738,30.6128,30.5515,30.5905,96400.0
2005-09-19 09:50:00,54.88,54.9,54.8,54.84,83600.0,30.5793,30.5905,30.5348,30.5571,83600.0
2005-09-19 09:55:00,54.85,54.87,54.79,54.8,28900.0,30.5626,30.5738,30.5292,30.5348,28900.0
2005-09-19 10:00:00,54.83,54.83,54.52,54.54,67200.0,30.5515,30.5515,30.3787,30.3899,67200.0
2005-09-19 10:05:00,54.54,54.64,54.46,54.6,64500.0,30.3899,30.4456,30.3453,30.4233,64500.0
2005-09-19 10:10:00,54.6,54.69,54.6,54.68,50700.0,30.4233,30.4735,30.4233,30.4679,50700.0
2005-09-19 10:15:00,54.69,54.78,54.69,54.71,20800.0,30.4735,30.5236,30.4735,30.4846,20800.0
2005-09-19 10:20:00,54.74,54.79,54.74,54.76,12600.0,30.5013,30.5292,30.5013,30.5125,12600.0
2005-09-19 10:25:00,54.77,54.8,54.74,54.79,14200.0,30.518,30.5348,30.5013,30.5292,14200.0
2005-09-19 10:30:00,54.79,54.8,54.66,54.71,68300.0,30.5292,30.5348,30.4568,30.4846,68300.0
2005-09-19 10:35:00,54.71,54.71,54.68,54.7,13300.0,30.4846,30.4846,30.4679,30.479,13300.0
2005-09-19 10:40:00,54.71,54.71,54.64,54.64,19200.0,30.4846,30.4846,30.4456,30.4456,19200.0
2005-09-19 10:45:00,54.64,54.64,54.58,54.61,24300.0,30.4456,30.4456,30.4122,30.4289,24300.0
2005-09-19 10:50:00,54.61,54.66,54.6,54.65,34600.0,30.4289,30.4568,30.4233,30.4512,34600.0
2005-09-19 10:55:00,54.64,54.65,54.62,54.62,20300.0,30.4456,30.4512,30.4345,30.4345,20300.0
2005-09-19 11:00:00,54.61,54.62,54.55,54.61,18300.0,30.4289,30.4345,30.3955,30.4289,18300.0
2005-09-19 11:05:00,54.61,54.63,54.6,54.62,23900.0,30.4289,30.44,30.4233,30.4345,23900.0
2005-09-19 11:10:00,54.62,54.66,54.6,54.64,70300.0,30.4345,30.4568,30.4233,30.4456,70300.0
2005-09-19 11:15:00,54.63,54.63,54.58,54.6,12100.0,30.44,30.44,30.4122,30.4233,12100.0
2005-09-19 11:20:00,54.6,54.73,54.6,54.73,25300.0,30.4233,30.4958,30.4233,30.4958,25300.0
2005-09-19 11:25:00,54.72,54.74,54.65,54.73,24200.0,30.4902,30.5013,30.4512,30.4958,24200.0
2005-09-19 11:30:00,54.73,54.73,54.68,54.7,24900.0,30.4958,30.4958,30.4679,30.479,24900.0
2005-09-19 11:35:00,54.69,54.69,54.56,54.62,18500.0,30.4735,30.4735,30.401,30.4345,18500.0
2005-09-19 11:40:00,54.61,54.67,54.61,54.67,11800.0,30.4289,30.4623,30.4289,30.4623,11800.0
2005-09-19 11:45:00,54.66,54.76,54.66,54.75,26200.0,30.4568,30.5125,30.4568,30.5069,26200.0
2005-09-19 11:50:00,54.74,54.76,54.72,54.74,21000.0,30.5013,30.5125,30.4902,30.5013,21000.0
2005-09-19 11:55:00,54.76,54.78,54.73,54.78,28000.0,30.5125,30.5236,30.4958,30.5236,28000.0
2005-09-19 12:00:00,54.77,54.81,54.77,54.8,16100.0,30.518,30.5403,30.518,30.5348,16100.0
2005-09-19 12:05:00,54.81,54.86,54.81,54.85,17300.0,30.5403,30.5682,30.5403,30.5626,17300.0
2005-09-19 12:10:00,54.85,54.96,54.85,54.95,15100.0,30.5626,30.6239,30.5626,30.6183,15100.0
2005-09-19 12:15:00,54.94,54.95,54.88,54.88,16000.0,30.6128,30.6183,30.5793,30.5793,16000.0
2005-09-19 12:20:00,54.89,54.92,54.88,54.91,19100.0,30.5849,30.6016,30.5793,30.5961,19100.0
2005-09-19 12:25:00,54.91,54.93,54.86,54.9,32100.0,30.5961,30.6072,30.5682,30.5905,32100.0
2005-09-19 12:30:00,54.89,54.94,54.88,54.94,37300.0,30.5849,30.6128,30.5793,30.6128,37300.0
2005-09-19 12:35:00,54.93,54.96,54.9,54.92,92500.0,30.6072,30.6239,30.5905,30.6016,92500.0
2005-09-19 12:40:00,54.93,54.99,54.93,54.96,53000.0,30.6072,30.6406,30.6072,30.6239,53000.0
2005-09-19 12:45:00,54.97,54.98,54.96,54.98,15800.0,30.6295,30.6351,30.6239,30.6351,15800.0
2005-09-19 12:50:00,54.99,55.0,54.95,54.95,16700.0,30.6406,30.6462,30.6183,30.6183,16700.0
2005-09-19 12:55:00,54.95,54.99,54.95,54.96,14600.0,30.6183,30.6406,30.6183,30.6239,14600.0
2005-09-19 13:00:00,54.96,54.97,54.94,54.97,43200.0,30.6239,30.6295,30.6128,30.6295,43200.0
2005-09-19 13:05:00,54.96,54.98,54.91,54.91,17100.0,30.6239,30.6351,30.5961,30.5961,17100.0
2005-09-19 13:10:00,54.91,54.91,54.81,54.82,34000.0,30.5961,30.5961,30.5403,30.5459,34000.0
2005-09-19 13:15:00,54.82,54.84,54.78,54.83,34000.0,30.5459,30.5571,30.5236,30.5515,34000.0
2005-09-19 13:20:00,54.84,54.87,54.83,54.86,30600.0,30.5571,30.5738,30.5515,30.5682,30600.0
2005-09-19 13:25:00,54.86,54.87,54.85,54.86,80500.0,30.5682,30.5738,30.5626,30.5682,80500.0
2005-09-19 13:30:00,54.86,54.91,54.86,54.9,32900.0,30.5682,30.5961,30.5682,30.5905,32900.0
2005-09-19 13:35:00,54.9,54.92,54.86,54.9,69900.0,30.5905,30.6016,30.5682,30.5905,69900.0
2005-09-19 13:40:00,54.89,54.94,54.89,54.92,27200.0,30.5849,30.6128,30.5849,30.6016,27200.0
2005-09-19 13:45:00,54.92,54.93,54.9,54.93,47800.0,30.6016,30.6072,30.5905,30.6072,47800.0
2005-09-19 13:50:00,54.93,54.94,54.91,54.92,17100.0,30.6072,30.6128,30.5961,30.6016,17100.0
2005-09-19 13:55:00,54.92,54.93,54.91,54.92,22000.0,30.6016,30.6072,30.5961,30.6016,22000.0
2005-09-19 14:00:00,54.91,54.92,54.89,54.9,35600.0,30.5961,30.6016,30.5849,30.5905,35600.0
2005-09-19 14:05:00,54.9,54.91,54.89,54.89,21800.0,30.5905,30.5961,30.5849,30.5849,21800.0
2005-09-19 14:10:00,54.9,54.92,54.88,54.92,53900.0,30.5905,30.6016,30.5793,30.6016,53900.0
2005-09-19 14:15:00,54.92,54.93,54.8,54.82,107800.0,30.6016,30.6072,30.5348,30.5459,107800.0
2005-09-19 14:20:00,54.83,54.83,54.7,54.71,27700.0,30.5515,30.5515,30.479,30.4846,27700.0
2005-09-19 14:25:00,54.71,54.71,54.6,54.6,25200.0,30.4846,30.4846,30.4233,30.4233,25200.0
2005-09-19 14:30:00,54.6,54.67,54.6,54.67,21100.0,30.4233,30.4623,30.4233,30.4623,21100.0
2005-09-19 14:35:00,54.67,54.68,54.66,54.66,8100.0,30.4623,30.4679,30.4568,30.4568,8100.0
2005-09-19 14:40:00,54.67,54.68,54.64,54.65,23900.0,30.4623,30.4679,30.4456,30.4512,23900.0
2005-09-19 14:45:00,54.64,54.65,54.63,54.64,25300.0,30.4456,30.4512,30.44,30.4456,25300.0
2005-09-19 14:50:00,54.64,54.65,54.63,54.65,17200.0,30.4456,30.4512,30.44,30.4512,17200.0
2005-09-19 14:55:00,54.65,54.75,54.65,54.74,56400.0,30.4512,30.5069,30.4512,30.5013,56400.0
2005-09-19 15:00:00,54.74,54.75,54.67,54.7,35200.0,30.5013,30.5069,30.4623,30.479,35200.0
2005-09-19 15:05:00,54.71,54.71,54.7,54.71,17400.0,30.4846,30.4846,30.479,30.4846,17400.0
2005-09-19 15:10:00,54.72,54.74,54.71,54.74,26200.0,30.4902,30.5013,30.4846,30.5013,26200.0
2005-09-19 15:15:00,54.74,54.74,54.7,54.71,80300.0,30.5013,30.5013,30.479,30.4846,80300.0
2005-09-19 15:20:00,54.71,54.71,54.6,54.6,53500.0,30.4846,30.4846,30.4233,30.4233,53500.0
2005-09-19 15:25:00,54.6,54.61,54.53,54.57,31000.0,30.4233,30.4289,30.3843,30.4066,31000.0
2005-09-19 15:30:00,54.57,54.69,54.57,54.68,46600.0,30.4066,30.4735,30.4066,30.4679,46600.0
2005-09-19 15:35:00,54.66,54.7,54.66,54.68,30200.0,30.4568,30.479,30.4568,30.4679,30200.0
2005-09-19 15:40:00,54.68,54.89,54.67,54.83,74800.0,30.4679,30.5849,30.4623,30.5515,74800.0
2005-09-19 15:45:00,54.83,54.87,54.81,54.84,74000.0,30.5515,30.5738,30.5403,30.5571,74000.0
2005-09-19 15:50:00,54.87,54.9,54.77,54.79,96600.0,30.5738,30.5905,30.518,30.5292,96600.0
2005-09-19 15:55:00,54.79,54.85,54.79,54.82,88700.0,30.5292,30.5626,30.5292,30.5459,88700.0
2005-09-20 09:30:00,54.72,54.8,54.6,54.7,63100.0,30.4902,30.5348,30.4233,30.479,63100.0
2005-09-20 09:35:00,54.68,54.75,54.65,54.7,115300.0,30.4679,30.5069,30.4512,30.479,115300.0
2005-09-20 09:40:00,54.7,54.83,54.69,54.8,61700.0,30.479,30.5515,30.4735,30.5348,61700.0
2005-09-20 09:45:00,54.81,54.82,54.76,54.79,131400.0,30.5403,30.5459,30.5125,30.5292,131400.0
2005-09-20 09:50:00,54.79,54.87,54.78,54.85,32100.0,30.5292,30.5738,30.5236,30.5626,32100.0
2005-09-20 09:55:00,54.85,54.86,54.75,54.75,63700.0,30.5626,30.5682,30.5069,30.5069,63700.0
2005-09-20 10:00:00,54.76,54.78,54.72,54.76,26600.0,30.5125,30.5236,30.4902,30.5125,26600.0
2005-09-20 10:05:00,54.75,54.76,54.74,54.75,10200.0,30.5069,30.5125,30.5013,30.5069,10200.0
2005-09-20 10:10:00,54.75,54.77,54.74,54.75,99300.0,30.5069,30.518,30.5013,30.5069,99300.0
2005-09-20 10:15:00,54.76,54.83,54.7,54.71,48100.0,30.5125,30.5515,30.479,30.4846,48100.0
2005-09-20 10:20:00,54.72,54.78,54.7,54.77,59300.0,30.4902,30.5236,30.479,30.518,59300.0
2005-09-20 10:25:00,54.78,54.78,54.76,54.76,217900.0,30.5236,30.5236,30.5125,30.5125,217900.0
2005-09-20 10:30:00,54.77,54.77,54.75,54.77,11500.0,30.518,30.518,30.5069,30.518,11500.0
2005-09-20 10:35:00,54.76,54.77,54.73,54.74,15200.0,30.5125,30.518,30.4958,30.5013,15200.0
2005-09-20 10:40:00,54.74,54.75,54.73,54.73,123100.0,30.5013,30.5069,30.4958,30.4958,123100.0
2005-09-20 10:45:00,54.73,54.75,54.72,54.72,20200.0,30.4958,30.5069,30.4902,30.4902,20200.0
2005-09-20 10:50:00,54.73,54.73,54.71,54.71,23500.0,30.4958,30.4958,30.4846,30.4846,23500.0
2005-09-20 10:55:00,54.7,54.72,54.67,54.71,21700.0,30.479,30.4902,30.4623,30.4846,21700.0
2005-09-20 11:00:00,54.73,54.75,54.72,54.73,18800.0,30.4958,30.5069,30.4902,30.4958,18800.0
2005-09-20 11:05:00,54.73,54.76,54.73,54.75,26300.0,30.4958,30.5125,30.4958,30.5069,26300.0
2005-09-20 11:10:00,54.75,54.77,54.74,54.77,42900.0,30.5069,30.518,30.5013,30.518,42900.0
2005-09-20 11:15:00,54.77,54.77,54.75,54.76,9100.0,30.518,30.518,30.5069,30.5125,9100.0
2005-09-20 11:20:00,54.75,54.76,54.74,54.74,12000.0,30.5069,30.5125,30.5013,30.5013,12000.0
2005-09-20 11:25:00,54.74,54.76,54.74,54.75,305300.0,30.5013,30.5125,30.5013,30.5069,305300.0
2005-09-20 11:30:00,54.74,54.76,54.74,54.74,65800.0,30.5013,30.5125,30.5013,30.5013,65800.0
2005-09-20 11:35:00,54.75,54.75,54.72,54.73,250000.0,30.5069,30.5069,30.4902,30.4958,250000.0
2005-09-20 11:40:00,54.73,54.74,54.65,54.72,36800.0,30.4958,30.5013,30.4512,30.4902,36800.0
2005-09-20 11:45:00,54.7,54.7,54.64,54.64,28100.0,30.479,30.479,30.4456,30.4456,28100.0
2005-09-20 11:50:00,54.65,54.66,54.55,54.6,56700.0,30.4512,30.4568,30.3955,30.4233,56700.0
2005-09-20 11:55:00,54.6,54.63,54.55,54.6,51300.0,30.4233,30.44,30.3955,30.4233,51300.0
2005-09-20 12:00:00,54.63,54.67,54.57,54.67,32200.0,30.44,30.4623,30.4066,30.4623,32200.0
2005-09-20 12:05:00,54.67,54.75,54.67,54.75,34300.0,30.4623,30.5069,30.4623,30.5069,34300.0
2005-09-20 12:10:00,54.75,54.75,54.65,54.66,21000.0,30.5069,30.5069,30.4512,30.4568,21000.0
2005-09-20 12:15:00,54.66,54.69,54.65,54.67,7600.0,30.4568,30.4735,30.4512,30.4623,7600.0
2005-09-20 12:20:00,54.67,54.68,54.67,54.68,5900.0,30.4623,30.4679,30.4623,30.4679,5900.0
2005-09-20 12:25:00,54.68,54.68,54.66,54.67,12900.0,30.4679,30.4679,30.4568,30.4623,12900.0
2005-09-20 12:30:00,54.67,54.68,54.65,54.65,44100.0,30.4623,30.4679,30.4512,30.4512,44100.0
2005-09-20 12:35:00,54.65,54.68,54.65,54.65,31100.0,30.4512,30.4679,30.4512,30.4512,31100.0
2005-09-20 12:40:00,54.67,54.67,54.64,54.64,57200.0,30.4623,30.4623,30.4456,30.4456,57200.0
2005-09-20 12:45:00,54.65,54.65,54.61,54.61,5200.0,30.4512,30.4512,30.4289,30.4289,5200.0
2005-09-20 12:50:00,54.61,54.61,54.44,54.44,60600.0,30.4289,30.4289,30.3342,30.3342,60600.0
2005-09-20 12:55:00,54.44,54.44,54.39,54.42,68000.0,30.3342,30.3342,30.3063,30.323,68000.0
2005-09-20 13:00:00,54.43,54.49,54.43,54.49,23000.0,30.3286,30.362,30.3286,30.362,23000.0
2005-09-20 13:05:00,54.48,54.56,54.48,54.54,12800.0,30.3565,30.401,30.3565,30.3899,12800.0
2005-09-20 13:10:00,54.55,54.55,54.5,54.5,9700.0,30.3955,30.3955,30.3676,30.3676,9700.0
2005-09-20 13:15:00,54.5,54.71,54.48,54.5,105700.0,30.3676,30.4846,30.3565,30.3676,105700.0
2005-09-20 13:20:00,54.5,54.51,54.48,54.5,10200.0,30.3676,30.3732,30.3565,30.3676,10200.0
2005-09-20 13:25:00,54.49,54.5,54.47,54.47,13400.0,30.362,30.3676,30.3509,30.3509,13400.0
2005-09-20 13:30:00,54.47,54.47,54.46,54.46,17900.0,30.3509,30.3509,30.3453,30.3453,17900.0
2005-09-20 13:35:00,54.46,54.49,54.36,54.37,50500.0,30.3453,30.362,30.2896,30.2952,50500.0
2005-09-20 13:40:00,54.37,54.46,54.35,54.45,27400.0,30.2952,30.3453,30.284,30.3397,27400.0
2005-09-20 13:45:00,54.46,54.46,54.41,54.43,23900.0,30.3453,30.3453,30.3175,30.3286,23900.0
2005-09-20 13:50:00,54.45,54.46,54.44,54.46,12800.0,30.3397,30.3453,30.3342,30.3453,12800.0
2005-09-20 13:55:00,54.45,54.51,54.45,54.5,22100.0,30.3397,30.3732,30.3397,30.3676,22100.0
2005-09-20 14:00:00,54.51,54.52,54.49,54.5,35200.0,30.3732,30.3787,30.362,30.3676,35200.0
2005-09-20 14:05:00,54.49,54.53,54.49,54.51,40700.0,30.362,30.3843,30.362,30.3732,40700.0
2005-09-20 14:10:00,54.53,54.53,54.51,54.53,35200.0,30.3843,30.3843,30.3732,30.3843,35200.0
2005-09-20 14:15:00,54.53,54.54,54.5,54.52,81000.0,30.3843,30.3899,30.3676,30.3787,81000.0
2005-09-20 14:20:00,54.52,54.64,54.49,54.56,93500.0,30.3787,30.4456,30.362,30.401,93500.0
2005-09-20 14:25:00,54.55,54.57,54.55,54.55,99700.0,30.3955,30.4066,30.3955,30.3955,99700.0
2005-09-20 14:30:00,54.55,54.61,54.54,54.61,22400.0,30.3955,30.4289,30.3899,30.4289,22400.0
2005-09-20 14:35:00,54.61,54.64,54.54,54.54,49600.0,30.4289,30.4456,30.3899,30.3899,49600.0
2005-09-20 14:40:00,54.5,54.52,54.45,54.51,29900.0,30.3676,30.3787,30.3397,30.3732,29900.0
2005-09-20 14:45:00,54.49,54.5,54.2,54.2,83100.0,30.362,30.3676,30.2004,30.2004,83100.0
2005-09-20 14:50:00,54.25,54.32,54.15,54.3,53300.0,30.2283,30.2673,30.1726,30.2562,53300.0
2005-09-20 14:55:00,54.17,54.37,54.17,54.36,44300.0,30.1837,30.2952,30.1837,30.2896,44300.0
2005-09-20 15:00:00,54.37,54.4,54.29,54.32,66300.0,30.2952,30.3119,30.2506,30.2673,66300.0
2005-09-20 15:05:00,54.32,54.32,54.17,54.23,52900.0,30.2673,30.2673,30.1837,30.2172,52900.0
2005-09-20 15:10:00,54.23,54.34,54.23,54.28,49100.0,30.2172,30.2784,30.2172,30.245,49100.0
2005-09-20 15:15:00,54.28,54.32,54.18,54.21,135600.0,30.245,30.2673,30.1893,30.206,135600.0
2005-09-20 15:20:00,54.17,54.25,54.11,54.24,96800.0,30.1837,30.2283,30.1503,30.2227,96800.0
2005-09-20 15:25:00,54.23,54.26,54.2,54.22,44800.0,30.2172,30.2339,30.2004,30.2116,44800.0
2005-09-20 15:30:00,54.23,54.24,54.2,54.2,96900.0,30.2172,30.2227,30.2004,30.2004,96900.0
2005-09-20 15:35:00,54.2,54.21,54.17,54.19,65400.0,30.2004,30.206,30.1837,30.1949,65400.0
2005-09-20 15:40:00,54.19,54.2,54.14,54.16,57400.0,30.1949,30.2004,30.167,30.1782,57400.0
2005-09-20 15:45:00,54.15,54.17,54.09,54.15,227400.0,30.1726,30.1837,30.1391,30.1726,227400.0
2005-09-20 15:50:00,54.16,54.16,54.12,54.13,96300.0,30.1782,30.1782,30.1559,30.1614,96300.0
2005-09-20 15:55:00,54.13,54.14,54.09,54.1,109300.0,30.1614,30.167,30.1391,30.1447,109300.0
2005-09-21 09:35:00,53.7,53.83,53.68,53.7,282500.0,29.9218,29.9943,29.9107,29.9218,282500.0
2005-09-21 09:40:00,53.7,53.72,53.65,53.68,53700.0,29.9218,29.933,29.894,29.9107,53700.0
2005-09-21 09:45:00,53.69,53.97,53.68,53.85,74700.0,29.9163,30.0723,29.9107,30.0054,74700.0
2005-09-21 09:50:00,53.84,54.05,53.81,54.0,54500.0,29.9998,30.1169,29.9831,30.089,54500.0
2005-09-21 09:55:00,54.01,54.04,53.97,53.98,54100.0,30.0946,30.1113,30.0723,30.0779,54100.0
2005-09-21 10:00:00,53.97,54.04,53.97,53.98,73600.0,30.0723,30.1113,30.0723,30.0779,73600.0
2005-09-21 10:05:00,53.98,54.02,53.97,53.97,37200.0,30.0779,30.1001,30.0723,30.0723,37200.0
2005-09-21 10:10:00,53.97,54.01,53.97,53.98,47800.0,30.0723,30.0946,30.0723,30.0779,47800.0
2005-09-21 10:15:00,53.98,54.03,53.97,54.03,24000.0,30.0779,30.1057,30.0723,30.1057,24000.0
2005-09-21 10:20:00,54.02,54.03,53.93,53.93,41500.0,30.1001,30.1057,30.05,30.05,41500.0
2005-09-21 10:25:00,53.94,53.95,53.91,53.94,38700.0,30.0556,30.0611,30.0389,30.0556,38700.0
2005-09-21 10:30:00,53.95,54.16,53.95,54.09,88700.0,30.0611,30.1782,30.0611,30.1391,88700.0
2005-09-21 10:35:00,54.09,54.09,53.93,53.94,58300.0,30.1391,30.1391,30.05,30.0556,58300.0
2005-09-21 10:40:00,53.93,53.95,53.9,53.9,29000.0,30.05,30.0611,30.0333,30.0333,29000.0
2005-09-21 10:45:00,53.9,53.95,53.9,53.95,34500.0,30.0333,30.0611,30.0333,30.0611,34500.0
2005-09-21 10:50:00,53.94,54.0,53.94,53.96,52600.0,30.0556,30.089,30.0556,30.0667,52600.0
2005-09-21 10:55:00,53.93,53.96,53.84,53.86,30900.0,30.05,30.0667,29.9998,30.011,30900.0
2005-09-21 11:00:00,53.87,53.94,53.74,53.91,49500.0,30.0166,30.0556,29.9441,30.0389,49500.0
2005-09-21 11:05:00,53.9,53.9,53.85,53.87,26600.0,30.0333,30.0333,30.0054,30.0166,26600.0
2005-09-21 11:10:00,53.87,53.88,53.8,53.8,15000.0,30.0166,30.0221,29.9776,29.9776,15000.0
2005-09-21 11:15:00,53.78,53.8,53.72,53.74,24600.0,29.9664,29.9776,29.933,29.9441,24600.0
2005-09-21 11:20:00,53.73,53.77,53.73,53.74,41600.0,29.9386,29.9608,29.9386,29.9441,41600.0
2005-09-21 11:25:00,53.75,53.76,53.73,53.76,20000.0,29.9497,29.9553,29.9386,29.9553,20000.0
2005-09-21 11:30:00,53.75,53.83,53.74,53.83,21300.0,29.9497,29.9943,29.9441,29.9943,21300.0
2005-09-21 11:35:00,53.8,53.98,53.8,53.95,60100.0,29.9776,30.0779,29.9776,30.0611,60100.0
2005-09-21 11:40:00,53.95,53.96,53.91,53.92,24900.0,30.0611,30.0667,30.0389,30.0444,24900.0
2005-09-21 11:45:00,53.93,53.95,53.92,53.94,18800.0,30.05,30.0611,30.0444,30.0556,18800.0
2005-09-21 11:50:00,53.95,54.0,53.93,53.96,54800.0,30.0611,30.089,30.05,30.0667,54800.0
2005-09-21 11:55:00,53.96,53.97,53.87,53.93,24300.0,30.0667,30.0723,30.0166,30.05,24300.0
2005-09-21 12:00:00,53.92,53.93,53.81,53.84,26000.0,30.0444,30.05,29.9831,29.9998,26000.0
2005-09-21 12:05:00,53.84,53.9,53.79,53.83,288000.0,29.9998,30.0333,29.972,29.9943,288000.0
2005-09-21 12:10:00,53.83,53.87,53.83,53.86,10500.0,29.9943,30.0166,29.9943,30.011,10500.0
2005-09-21 12:15:00,53.86,53.93,53.85,53.93,19900.0,30.011,30.05,30.0054,30.05,19900.0
2005-09-21 12:20:00,53.94,53.98,53.93,53.98,11400.0,30.0556,30.0779,30.05,30.0779,11400.0
2005-09-21 12:25:00,53.98,53.99,53.9,53.94,130700.0,30.0779,30.0834,30.0333,30.0556,130700.0
2005-09-21 12:30:00,53.94,53.95,53.87,53.92,30300.0,30.0556,30.0611,30.0166,30.0444,30300.0
2005-09-21 12:35:00,53.93,53.95,53.87,53.87,12700.0,30.05,30.0611,30.0166,30.0166,12700.0
2005-09-21 12:40:00,53.88,53.88,53.8,53.86,26700.0,30.0221,30.0221,29.9776,30.011,26700.0
2005-09-21 12:45:00,53.93,53.97,53.86,53.95,43500.0,30.05,30.0723,30.011,30.0611,43500.0
2005-09-21 12:50:00,53.93,54.0,53.92,53.98,37200.0,30.05,30.089,30.0444,30.0779,37200.0
2005-09-21 12:55:00,53.98,53.99,53.82,53.82,23400.0,30.0779,30.0834,29.9887,29.9887,23400.0
2005-09-21 13:00:00,53.83,53.87,53.82,53.85,47300.0,29.9943,30.0166,29.9887,30.0054,47300.0
2005-09-21 13:05:00,53.85,53.89,53.78,53.83,58100.0,30.0054,30.0277,29.9664,29.9943,58100.0
2005-09-21 13:10:00,53.84,53.84,53.81,53.81,18600.0,29.9998,29.9998,29.9831,29.9831,18600.0
2005-09-21 13:15:00,53.82,53.84,53.81,53.83,11700.0,29.9887,29.9998,29.9831,29.9943,11700.0
2005-09-21 13:20:00,53.82,53.83,53.75,53.75,26600.0,29.9887,29.9943,29.9497,29.9497,26600.0
2005-09-21 13:25:00,53.75,53.77,53.74,53.75,18400.0,29.9497,29.9608,29.9441,29.9497,18400.0
2005-09-21 13:30:00,53.75,53.76,53.73,53.74,25900.0,29.9497,29.9553,29.9386,29.9441,25900.0
2005-09-21 13:35:00,53.75,53.75,53.58,53.64,33800.0,29.9497,29.9497,29.855,29.8884,33800.0
2005-09-21 13:40:00,53.64,53.75,53.63,53.75,74300.0,29.8884,29.9497,29.8828,29.9497,74300.0
2005-09-21 13:45:00,53.77,53.77,53.72,53.73,30300.0,29.9608,29.9608,29.933,29.9386,30300.0
2005-09-21 13:50:00,53.74,53.74,53.68,53.7,22100.0,29.9441,29.9441,29.9107,29.9218,22100.0
2005-09-21 13:55:00,53.7,53.75,53.7,53.73,33300.0,29.9218,29.9497,29.9218,29.9386,33300.0
2005-09-21 14:00:00,53.73,53.77,53.65,53.67,35100.0,29.9386,29.9608,29.894,29.9051,35100.0
2005-09-21 14:05:00,53.66,53.68,53.65,53.65,26000.0,29.8995,29.9107,29.894,29.894,26000.0
2005-09-21 14:10:00,53.66,53.66,53.64,53.65,38300.0,29.8995,29.8995,29.8884,29.894,38300.0
2005-09-21 14:15:00,53.66,53.75,53.65,53.73,24900.0,29.8995,29.9497,29.894,29.9386,24900.0
2005-09-21 14:20:00,53.75,53.84,53.73,53.83,27600.0,29.9497,29.9998,29.9386,29.9943,27600.0
2005-09-21 14:25:00,53.83,53.85,53.7,53.7,25000.0,29.9943,30.0054,29.9218,29.9218,25000.0
2005-09-21 14:30:00,53.71,53.75,53.65,53.67,33900.0,29.9274,29.9497,29.894,29.9051,33900.0
2005-09-21 14:35:00,53.67,53.68,53.65,53.65,10800.0,29.9051,29.9107,29.894,29.894,10800.0
2005-09-21 14:40:00,53.65,53.75,53.65,53.75,12600.0,29.894,29.9497,29.894,29.9497,12600.0
2005-09-21 14:45:00,53.75,53.79,53.74,53.77,18400.0,29.9497,29.972,29.9441,29.9608,18400.0
2005-09-21 14:50:00,53.78,53.79,53.75,53.78,38500.0,29.9664,29.972,29.9497,29.9664,38500.0
2005-09-21 14:55:00,53.78,53.89,53.76,53.81,37200.0,29.9664,30.0277,29.9553,29.9831,37200.0
2005-09-21 15:00:00,53.81,53.83,53.79,53.8,25600.0,29.9831,29.9943,29.972,29.9776,25600.0
2005-09-21 15:05:00,53.8,53.85,53.67,53.75,116300.0,29.9776,30.0054,29.9051,29.9497,116300.0
2005-09-21 15:10:00,53.75,53.81,53.74,53.76,34400.0,29.9497,29.9831,29.9441,29.9553,34400.0
2005-09-21 15:15:00,53.76,53.76,53.7,53.71,39600.0,29.9553,29.9553,29.9218,29.9274,39600.0
2005-09-21 15:20:00,53.72,53.75,53.68,53.7,11600.0,29.933,29.9497,29.9107,29.9218,11600.0
2005-09-21 15:25:00,53.7,53.7,53.66,53.66,14000.0,29.9218,29.9218,29.8995,29.8995,14000.0
2005-09-21 15:30:00,53.66,53.72,53.63,53.71,25200.0,29.8995,29.933,29.8828,29.9274,25200.0
2005-09-21 15:35:00,53.73,53.75,53.69,53.72,471300.0,29.9386,29.9497,29.9163,29.933,471300.0
2005-09-21 15:40:00,53.72,53.8,53.72,53.8,66100.0,29.933,29.9776,29.933,29.9776,66100.0
2005-09-21 15:45:00,53.79,53.8,53.71,53.72,47000.0,29.972,29.9776,29.9274,29.933,47000.0
2005-09-21 15:50:00,53.72,53.74,53.68,53.7,53100.0,29.933,29.9441,29.9107,29.9218,53100.0
2005-09-21 15:55:00,53.7,53.73,53.66,53.66,99500.0,29.9218,29.9386,29.8995,29.8995,99500.0
2005-09-22 09:30:00,53.69,53.69,53.69,53.69,0.0,29.9163,29.9163,29.9163,29.9163,0.0
2005-09-22 09:35:00,53.68,53.82,53.67,53.8,79900.0,29.9107,29.9887,29.9051,29.9776,79900.0
2005-09-22 09:40:00,53.82,53.98,53.8,53.9,66900.0,29.9887,30.0779,29.9776,30.0333,66900.0
2005-09-22 09:45:00,53.92,53.94,53.85,53.87,74200.0,30.0444,30.0556,30.0054,30.0166,74200.0
2005-09-22 09:50:00,53.85,53.87,53.77,53.82,60000.0,30.0054,30.0166,29.9608,29.9887,60000.0
2005-09-22 09:55:00,53.81,53.94,53.81,53.92,43500.0,29.9831,30.0556,29.9831,30.0444,43500.0
2005-09-22 10:00:00,53.92,54.01,53.92,53.97,104000.0,30.0444,30.0946,30.0444,30.0723,104000.0
2005-09-22 10:05:00,53.97,54.0,53.92,53.92,133400.0,30.0723,30.089,30.0444,30.0444,133400.0
2005-09-22 10:10:00,53.92,53.97,53.92,53.95,96100.0,30.0444,30.0723,30.0444,30.0611,96100.0
2005-09-22 10:15:00,53.95,53.95,53.77,53.9,102200.0,30.0611,30.0611,29.9608,30.0333,102200.0
2005-09-22 10:20:00,53.88,53.88,53.8,53.83,86800.0,30.0221,30.0221,29.9776,29.9943,86800.0
2005-09-22 10:25:00,53.85,53.89,53.81,53.89,51200.0,30.0054,30.0277,29.9831,30.0277,51200.0
2005-09-22 10:30:00,53.9,53.9,53.88,53.9,119700.0,30.0333,30.0333,30.0221,30.0333,119700.0
2005-09-22 10:35:00,53.9,53.9,53.87,53.9,31300.0,30.0333,30.0333,30.0166,30.0333,31300.0
2005-09-22 10:40:00,53.89,53.97,53.86,53.95,62700.0,30.0277,30.0723,30.011,30.0611,62700.0
2005-09-22 10:45:00,53.94,53.96,53.88,53.89,36300.0,30.0556,30.0667,30.0221,30.0277,36300.0
2005-09-22 10:50:00,53.89,53.89,53.83,53.84,27600.0,30.0277,30.0277,29.9943,29.9998,27600.0
2005-09-22 10:55:00,53.84,53.85,53.78,53.79,24300.0,29.9998,30.0054,29.9664,29.972,24300.0
2005-09-22 11:00:00,53.79,53.88,53.79,53.86,30600.0,29.972,30.0221,29.972,30.011,30600.0
2005-09-22 11:05:00,53.85,53.88,53.84,53.87,72200.0,30.0054,30.0221,29.9998,30.0166,72200.0
2005-09-22 11:10:00,53.85,53.85,53.78,53.81,46800.0,30.0054,30.0054,29.9664,29.9831,46800.0
2005-09-22 11:15:00,53.81,53.88,53.81,53.87,31400.0,29.9831,30.0221,29.9831,30.0166,31400.0
2005-09-22 11:20:00,53.85,53.85,53.81,53.84,17900.0,30.0054,30.0054,29.9831,29.9998,17900.0
2005-09-22 11:25:00,53.83,53.84,53.81,53.84,15600.0,29.9943,29.9998,29.9831,29.9998,15600.0
2005-09-22 11:30:00,53.85,53.85,53.79,53.8,152300.0,30.0054,30.0054,29.972,29.9776,152300.0
2005-09-22 11:35:00,53.8,53.82,53.77,53.82,56000.0,29.9776,29.9887,29.9608,29.9887,56000.0
2005-09-22 11:40:00,53.82,53.9,53.82,53.88,23400.0,29.9887,30.0333,29.9887,30.0221,23400.0
2005-09-22 11:45:00,53.89,53.9,53.88,53.89,11800.0,30.0277,30.0333,30.0221,30.0277,11800.0
2005-09-22 11:50:00,53.89,53.95,53.89,53.94,28300.0,30.0277,30.0611,30.0277,30.0556,28300.0
2005-09-22 11:55:00,53.94,54.01,53.93,54.0,103800.0,30.0556,30.0946,30.05,30.089,103800.0
2005-09-22 12:00:00,54.0,54.0,53.91,53.96,60300.0,30.089,30.089,30.0389,30.0667,60300.0
2005-09-22 12:05:00,53.95,54.01,53.95,53.97,10600.0,30.0611,30.0946,30.0611,30.0723,10600.0
2005-09-22 12:10:00,53.98,54.03,53.94,54.02,16200.0,30.0779,30.1057,30.0556,30.1001,16200.0
2005-09-22 12:15:00,54.03,54.07,54.02,54.05,10800.0,30.1057,30.128,30.1001,30.1169,10800.0
2005-09-22 12:20:00,54.03,54.08,54.03,54.03,36400.0,30.1057,30.1336,30.1057,30.1057,36400.0
2005-09-22 12:25:00,54.03,54.1,54.03,54.09,35700.0,30.1057,30.1447,30.1057,30.1391,35700.0
2005-09-22 12:30:00,54.11,54.13,54.08,54.1,16500.0,30.1503,30.1614,30.1336,30.1447,16500.0
2005-09-22 12:35:00,54.1,54.1,54.03,54.08,12600.0,30.1447,30.1447,30.1057,30.1336,12600.0
2005-09-22 12:40:00,54.07,54.07,53.94,53.97,40900.0,30.128,30.128,30.0556,30.0723,40900.0
2005-09-22 12:45:00,53.96,54.0,53.94,53.97,30200.0,30.0667,30.089,30.0556,30.0723,30200.0
2005-09-22 12:50:00,53.96,53.96,53.91,53.95,10800.0,30.0667,30.0667,30.0389,30.0611,10800.0
2005-09-22 12:55:00,53.95,54.02,53.95,54.0,55500.0,30.0611,30.1001,30.0611,30.089,55500.0
2005-09-22 13:00:00,54.0,54.01,53.98,53.99,29500.0,30.089,30.0946,30.0779,30.0834,29500.0
2005-09-22 13:05:00,54.0,54.0,53.99,54.0,14300.0,30.089,30.089,30.0834,30.089,14300.0
2005-09-22 13:10:00,54.0,54.2,54.0,54.2,107500.0,30.089,30.2004,30.089,30.2004,107500.0
2005-09-22 13:15:00,54.2,54.25,54.16,54.25,44700.0,30.2004,30.2283,30.1782,30.2283,44700.0
2005-09-22 13:20:00,54.22,54.24,54.15,54.2,45400.0,30.2116,30.2227,30.1726,30.2004,45400.0
2005-09-22 13:25:00,54.2,54.2,54.12,54.14,14300.0,30.2004,30.2004,30.1559,30.167,14300.0
2005-09-22 13:30:00,54.13,54.14,54.1,54.1,20600.0,30.1614,30.167,30.1447,30.1447,20600.0
2005-09-22 13:35:00,54.12,54.13,54.06,54.12,24900.0,30.1559,30.1614,30.1224,30.1559,24900.0
2005-09-22 13:40:00,54.11,54.2,54.1,54.11,87200.0,30.1503,30.2004,30.1447,30.1503,87200.0
2005-09-22 13:45:00,54.11,54.14,54.08,54.1,11600.0,30.1503,30.167,30.1336,30.1447,11600.0
2005-09-22 13:50:00,54.08,54.08,53.99,54.02,60300.0,30.1336,30.1336,30.0834,30.1001,60300.0
2005-09-22 13:55:00,54.02,54.08,54.0,54.07,26400.0,30.1001,30.1336,30.089,30.128,26400.0
2005-09-22 14:00:00,54.06,54.09,54.03,54.09,8900.0,30.1224,30.1391,30.1057,30.1391,8900.0
2005-09-22 14:05:00,54.09,54.12,54.05,54.06,25300.0,30.1391,30.1559,30.1169,30.1224,25300.0
2005-09-22 14:10:00,54.06,54.06,53.94,53.95,42000.0,30.1224,30.1224,30.0556,30.0611,42000.0
2005-09-22 14:15:00,53.95,54.01,53.95,54.0,26900.0,30.0611,30.0946,30.0611,30.089,26900.0
2005-09-22 14:20:00,54.0,54.09,54.0,54.07,35800.0,30.089,30.1391,30.089,30.128,35800.0
2005-09-22 14:25:00,54.06,54.08,54.02,54.02,21800.0,30.1224,30.1336,30.1001,30.1001,21800.0
2005-09-22 14:30:00,54.03,54.03,54.0,54.01,15600.0,30.1057,30.1057,30.089,30.0946,15600.0
2005-09-22 14:35:00,54.0,54.04,53.99,54.01,15300.0,30.089,30.1113,30.0834,30.0946,15300.0
2005-09-22 14:40:00,53.99,54.09,53.99,54.09,34700.0,30.0834,30.1391,30.0834,30.1391,34700.0
2005-09-22 14:45:00,54.07,54.07,54.01,54.02,24700.0,30.128,30.128,30.0946,30.1001,24700.0
2005-09-22 14:50:00,54.01,54.01,53.95,53.95,23100.0,30.0946,30.0946,30.0611,30.0611,23100.0
2005-09-22 14:55:00,53.97,53.97,53.87,53.92,7700.0,30.0723,30.0723,30.0166,30.0444,7700.0
2005-09-22 15:00:00,53.92,53.94,53.91,53.92,13700.0,30.0444,30.0556,30.0389,30.0444,13700.0
2005-09-22 15:05:00,53.92,54.0,53.89,53.98,49000.0,30.0444,30.089,30.0277,30.0779,49000.0
2005-09-22 15:10:00,53.94,53.97,53.93,53.96,7600.0,30.0556,30.0723,30.05,30.0667,7600.0
2005-09-22 15:15:00,53.98,53.98,53.95,53.97,15500.0,30.0779,30.0779,30.0611,30.0723,15500.0
2005-09-22 15:20:00,53.97,54.01,53.96,53.99,29700.0,30.0723,30.0946,30.0667,30.0834,29700.0
2005-09-22 15:25:00,53.99,54.0,53.96,54.0,28700.0,30.0834,30.089,30.0667,30.089,28700.0
2005-09-22 15:30:00,54.0,54.03,53.96,53.97,107400.0,30.089,30.1057,30.0667,30.0723,107400.0
2005-09-22 15:35:00,53.98,53.98,53.9,53.92,16700.0,30.0779,30.0779,30.0333,30.0444,16700.0
2005-09-22 15:40:00,53.91,53.92,53.86,53.87,30300.0,30.0389,30.0444,30.011,30.0166,30300.0
2005-09-22 15:45:00,53.87,53.94,53.83,53.83,40300.0,30.0166,30.0556,29.9943,29.9943,40300.0
2005-09-22 15:50:00,53.84,53.94,53.83,53.93,50800.0,29.9998,30.0556,29.9943,30.05,50800.0
2005-09-22 15:55:00,53.92,53.94,53.92,53.93,42000.0,30.0444,30.0556,30.0444,30.05,42000.0
2005-09-23 09:30:00,54.0,54.05,53.92,53.92,42700.0,30.089,30.1169,30.0444,30.0444,42700.0
2005-09-23 09:35:00,53.95,54.01,53.88,53.99,29900.0,30.0611,30.0946,30.0221,30.0834,29900.0
2005-09-23 09:40:00,54.0,54.0,53.87,53.88,33500.0,30.089,30.089,30.0166,30.0221,33500.0
2005-09-23 09:45:00,53.94,53.94,53.76,53.83,43000.0,30.0556,30.0556,29.9553,29.9943,43000.0
2005-09-23 09:50:00,53.83,53.96,53.83,53.94,14800.0,29.9943,30.0667,29.9943,30.0556,14800.0
2005-09-23 09:55:00,53.91,53.91,53.81,53.83,19100.0,30.0389,30.0389,29.9831,29.9943,19100.0
2005-09-23 10:00:00,53.83,53.93,53.83,53.91,23000.0,29.9943,30.05,29.9943,30.0389,23000.0
2005-09-23 10:05:00,53.91,53.96,53.9,53.95,36200.0,30.0389,30.0667,30.0333,30.0611,36200.0
2005-09-23 10:10:00,53.96,54.0,53.77,53.86,37700.0,30.0667,30.089,29.9608,30.011,37700.0
2005-09-23 10:15:00,53.83,53.86,53.71,53.84,27200.0,29.9943,30.011,29.9274,29.9998,27200.0
2005-09-23 10:20:00,53.84,53.84,53.81,53.84,25400.0,29.9998,29.9998,29.9831,29.9998,25400.0
2005-09-23 10:25:00,53.84,53.94,53.83,53.88,24500.0,29.9998,30.0556,29.9943,30.0221,24500.0
2005-09-23 10:30:00,53.88,53.88,53.81,53.83,55200.0,30.0221,30.0221,29.9831,29.9943,55200.0
2005-09-23 10:35:00,53.8,53.86,53.77,53.79,13500.0,29.9776,30.011,29.9608,29.972,13500.0
2005-09-23 10:40:00,53.77,53.84,53.75,53.76,23600.0,29.9608,29.9998,29.9497,29.9553,23600.0
2005-09-23 10:45:00,53.76,53.76,53.68,53.68,10300.0,29.9553,29.9553,29.9107,29.9107,10300.0
2005-09-23 10:50:00,53.67,53.76,53.65,53.76,27300.0,29.9051,29.9553,29.894,29.9553,27300.0
2005-09-23 10:55:00,53.76,53.81,53.7,53.81,25600.0,29.9553,29.9831,29.9218,29.9831,25600.0
2005-09-23 11:00:00,53.84,53.9,53.82,53.83,26500.0,29.9998,30.0333,29.9887,29.9943,26500.0
2005-09-23 11:05:00,53.82,53.85,53.76,53.78,26400.0,29.9887,30.0054,29.9553,29.9664,26400.0
2005-09-23 11:10:00,53.79,53.9,53.77,53.79,28500.0,29.972,30.0333,29.9608,29.972,28500.0
2005-09-23 11:15:00,53.79,53.91,53.78,53.89,32500.0,29.972,30.0389,29.9664,30.0277,32500.0
2005-09-23 11:20:00,53.92,53.92,53.81,53.84,66500.0,30.0444,30.0444,29.9831,29.9998,66500.0
2005-09-23 11:25:00,53.86,53.86,53.83,53.83,16200.0,30.011,30.011,29.9943,29.9943,16200.0
2005-09-23 11:30:00,53.84,53.87,53.81,53.87,29000.0,29.9998,30.0166,29.9831,30.0166,29000.0
2005-09-23 11:35:00,53.95,53.96,53.87,53.89,56800.0,30.0611,30.0667,30.0166,30.0277,56800.0
2005-09-23 11:40:00,53.89,53.95,53.89,53.93,10800.0,30.0277,30.0611,30.0277,30.05,10800.0
2005-09-23 11:45:00,53.93,53.93,53.86,53.87,123700.0,30.05,30.05,30.011,30.0166,123700.0
2005-09-23 11:50:00,53.88,53.9,53.85,53.86,26500.0,30.0221,30.0333,30.0054,30.011,26500.0
2005-09-23 11:55:00,53.89,53.89,53.88,53.89,13400.0,30.0277,30.0277,30.0221,30.0277,13400.0
2005-09-23 12:00:00,53.89,53.91,53.89,53.89,23400.0,30.0277,30.0389,30.0277,30.0277,23400.0
2005-09-23 12:05:00,53.87,53.89,53.87,53.87,7000.0,30.0166,30.0277,30.0166,30.0166,7000.0
2005-09-23 12:10:00,53.88,53.88,53.85,53.86,41200.0,30.0221,30.0221,30.0054,30.011,41200.0
2005-09-23 12:15:00,53.86,53.88,53.86,53.87,8600.0,30.011,30.0221,30.011,30.0166,8600.0
2005-09-23 12:20:00,53.88,53.89,53.87,53.89,6000.0,30.0221,30.0277,30.0166,30.0277,6000.0
2005-09-23 12:25:00,53.88,53.89,53.87,53.87,7000.0,30.0221,30.0277,30.0166,30.0166,7000.0
2005-09-23 12:30:00,53.88,53.89,53.86,53.88,7000.0,30.0221,30.0277,30.011,30.0221,7000.0
2005-09-23 12:35:00,53.88,53.89,53.86,53.89,7700.0,30.0221,30.0277,30.011,30.0277,7700.0
2005-09-23 12:40:00,53.9,53.9,53.89,53.9,18100.0,30.0333,30.0333,30.0277,30.0333,18100.0
2005-09-23 12:45:00,53.92,53.96,53.91,53.94,80100.0,30.0444,30.0667,30.0389,30.0556,80100.0
2005-09-23 12:50:00,53.92,53.97,53.92,53.95,31100.0,30.0444,30.0723,30.0444,30.0611,31100.0
2005-09-23 12:55:00,53.96,53.97,53.95,53.96,15400.0,30.0667,30.0723,30.0611,30.0667,15400.0
2005-09-23 13:00:00,53.95,53.99,53.95,53.99,10600.0,30.0611,30.0834,30.0611,30.0834,10600.0
2005-09-23 13:05:00,53.97,54.0,53.96,53.97,13000.0,30.0723,30.089,30.0667,30.0723,13000.0
2005-09-23 13:10:00,53.98,53.98,53.9,53.92,4800.0,30.0779,30.0779,30.0333,30.0444,4800.0
2005-09-23 13:15:00,53.92,53.93,53.89,53.91,4200.0,30.0444,30.05,30.0277,30.0389,4200.0
2005-09-23 13:20:00,53.91,53.95,53.91,53.95,3900.0,30.0389,30.0611,30.0389,30.0611,3900.0
2005-09-23 13:25:00,53.96,54.0,53.9,53.9,18500.0,30.0667,30.089,30.0333,30.0333,18500.0
2005-09-23 13:30:00,53.91,54.06,53.91,54.04,11500.0,30.0389,30.1224,30.0389,30.1113,11500.0
2005-09-23 13:35:00,54.0,54.07,53.97,54.07,59700.0,30.089,30.128,30.0723,30.128,59700.0
2005-09-23 13:40:00,54.08,54.11,54.03,54.07,78000.0,30.1336,30.1503,30.1057,30.128,78000.0
2005-09-23 13:45:00,54.07,54.07,53.96,54.0,20800.0,30.128,30.128,30.0667,30.089,20800.0
2005-09-23 13:50:00,53.99,54.1,53.95,54.07,23500.0,30.0834,30.1447,30.0611,30.128,23500.0
2005-09-23 13:55:00,54.07,54.19,54.07,54.18,16000.0,30.128,30.1949,30.128,30.1893,16000.0
2005-09-23 14:00:00,54.15,54.21,54.09,54.1,11800.0,30.1726,30.206,30.1391,30.1447,11800.0
2005-09-23 14:05:00,54.1,54.16,54.08,54.12,31400.0,30.1447,30.1782,30.1336,30.1559,31400.0
2005-09-23 14:10:00,54.13,54.2,54.11,54.11,14100.0,30.1614,30.2004,30.1503,30.1503,14100.0
2005-09-23 14:15:00,54.11,54.11,54.06,54.08,11800.0,30.1503,30.1503,30.1224,30.1336,11800.0
2005-09-23 14:20:00,54.07,54.08,54.04,54.06,9500.0,30.128,30.1336,30.1113,30.1224,9500.0
2005-09-23 14:25:00,54.07,54.1,54.07,54.08,9800.0,30.128,30.1447,30.128,30.1336,9800.0
2005-09-23 14:30:00,54.08,54.08,54.03,54.04,12600.0,30.1336,30.1336,30.1057,30.1113,12600.0
2005-09-23 14:35:00,54.04,54.05,54.01,54.02,15700.0,30.1113,30.1169,30.0946,30.1001,15700.0
2005-09-23 14:40:00,54.02,54.05,54.0,54.04,24500.0,30.1001,30.1169,30.089,30.1113,24500.0
2005-09-23 14:45:00,54.05,54.05,53.97,53.99,24800.0,30.1169,30.1169,30.0723,30.0834,24800.0
2005-09-23 14:50:00,53.97,53.99,53.95,53.98,21600.0,30.0723,30.0834,30.0611,30.0779,21600.0
2005-09-23 14:55:00,53.98,53.99,53.96,53.97,13100.0,30.0779,30.0834,30.0667,30.0723,13100.0
2005-09-23 15:00:00,53.97,53.98,53.86,53.86,15000.0,30.0723,30.0779,30.011,30.011,15000.0
2005-09-23 15:05:00,53.86,53.92,53.86,53.91,12900.0,30.011,30.0444,30.011,30.0389,12900.0
2005-09-23 15:10:00,53.91,53.93,53.89,53.89,13200.0,30.0389,30.05,30.0277,30.0277,13200.0
2005-09-23 15:15:00,53.9,53.97,53.89,53.96,20000.0,30.0333,30.0723,30.0277,30.0667,20000.0
2005-09-23 15:20:00,53.96,53.98,53.95,53.97,11900.0,30.0667,30.0779,30.0611,30.0723,11900.0
2005-09-23 15:25:00,53.97,53.97,53.91,53.91,9000.0,30.0723,30.0723,30.0389,30.0389,9000.0
2005-09-23 15:30:00,53.91,53.96,53.9,53.9,10800.0,30.0389,30.0667,30.0333,30.0333,10800.0
2005-09-23 15:35:00,53.92,53.94,53.92,53.93,6800.0,30.0444,30.0556,30.0444,30.05,6800.0
2005-09-23 15:40:00,53.92,53.92,53.87,53.87,17200.0,30.0444,30.0444,30.0166,30.0166,17200.0
2005-09-23 15:45:00,53.89,53.9,53.83,53.84,26900.0,30.0277,30.0333,29.9943,29.9998,26900.0
2005-09-23 15:50:00,53.84,53.91,53.82,53.86,64000.0,29.9998,30.0389,29.9887,30.011,64000.0
2005-09-23 15:55:00,53.86,53.86,53.78,53.8,60500.0,30.011,30.011,29.9664,29.9776,60500.0
2005-09-26 09:30:00,54.0,54.4,54.0,54.4,62200.0,30.089,30.3119,30.089,30.3119,62200.0
2005-09-26 09:35:00,54.4,54.4,54.11,54.15,57200.0,30.3119,30.3119,30.1503,30.1726,57200.0
2005-09-26 09:40:00,54.15,54.21,54.05,54.13,68800.0,30.1726,30.206,30.1169,30.1614,68800.0
2005-09-26 09:45:00,54.14,54.14,53.8,53.81,41800.0,30.167,30.167,29.9776,29.9831,41800.0
2005-09-26 09:50:00,53.81,53.86,53.77,53.81,40700.0,29.9831,30.011,29.9608,29.9831,40700.0
2005-09-26 09:55:00,53.85,53.86,53.75,53.81,32800.0,30.0054,30.011,29.9497,29.9831,32800.0
2005-09-26 10:00:00,53.8,53.99,53.8,53.9,41100.0,29.9776,30.0834,29.9776,30.0333,41100.0
2005-09-26 10:05:00,53.91,53.91,53.78,53.81,30800.0,30.0389,30.0389,29.9664,29.9831,30800.0
2005-09-26 10:10:00,53.81,53.96,53.81,53.91,48300.0,29.9831,30.0667,29.9831,30.0389,48300.0
2005-09-26 10:15:00,53.92,53.95,53.87,53.92,112100.0,30.0444,30.0611,30.0166,30.0444,112100.0
2005-09-26 10:20:00,53.92,53.96,53.91,53.95,29400.0,30.0444,30.0667,30.0389,30.0611,29400.0
2005-09-26 10:25:00,53.95,54.07,53.81,53.97,43200.0,30.0611,30.128,29.9831,30.0723,43200.0
2005-09-26 10:30:00,53.96,54.01,53.92,54.0,15700.0,30.0667,30.0946,30.0444,30.089,15700.0
2005-09-26 10:35:00,53.97,53.97,53.92,53.92,8800.0,30.0723,30.0723,30.0444,30.0444,8800.0
2005-09-26 10:40:00,53.94,53.96,53.89,53.91,49100.0,30.0556,30.0667,30.0277,30.0389,49100.0
2005-09-26 10:45:00,53.92,53.97,53.82,53.82,16900.0,30.0444,30.0723,29.9887,29.9887,16900.0
2005-09-26 10:50:00,53.82,53.82,53.7,53.72,23100.0,29.9887,29.9887,29.9218,29.933,23100.0
2005-09-26 10:55:00,53.72,53.75,53.66,53.66,21800.0,29.933,29.9497,29.8995,29.8995,21800.0
2005-09-26 11:00:00,53.67,53.73,53.6,53.69,18100.0,29.9051,29.9386,29.8661,29.9163,18100.0
2005-09-26 11:05:00,53.71,53.76,53.69,53.69,15300.0,29.9274,29.9553,29.9163,29.9163,15300.0
2005-09-26 11:10:00,53.67,53.84,53.67,53.82,30200.0,29.9051,29.9998,29.9051,29.9887,30200.0
2005-09-26 11:15:00,53.82,53.99,53.77,53.8,60200.0,29.9887,30.0834,29.9608,29.9776,60200.0
2005-09-26 11:20:00,53.81,53.84,53.81,53.84,68500.0,29.9831,29.9998,29.9831,29.9998,68500.0
2005-09-26 11:25:00,53.84,53.84,53.68,53.69,36400.0,29.9998,29.9998,29.9107,29.9163,36400.0
2005-09-26 11:30:00,53.69,53.69,53.63,53.66,109200.0,29.9163,29.9163,29.8828,29.8995,109200.0
2005-09-26 11:35:00,53.67,53.73,53.61,53.65,28000.0,29.9051,29.9386,29.8717,29.894,28000.0
2005-09-26 11:40:00,53.65,53.71,53.55,53.62,47500.0,29.894,29.9274,29.8383,29.8773,47500.0
2005-09-26 11:45:00,53.62,53.62,53.48,53.49,31000.0,29.8773,29.8773,29.7993,29.8048,31000.0
2005-09-26 11:50:00,53.49,53.5,53.44,53.47,25600.0,29.8048,29.8104,29.777,29.7937,25600.0
2005-09-26 11:55:00,53.49,53.49,53.39,53.39,22000.0,29.8048,29.8048,29.7491,29.7491,22000.0
2005-09-26 12:00:00,53.4,53.45,53.39,53.43,18600.0,29.7547,29.7825,29.7491,29.7714,18600.0
2005-09-26 12:05:00,53.42,53.49,53.42,53.45,13500.0,29.7658,29.8048,29.7658,29.7825,13500.0
2005-09-26 12:10:00,53.45,53.56,53.45,53.48,42600.0,29.7825,29.8438,29.7825,29.7993,42600.0
2005-09-26 12:15:00,53.48,53.53,53.44,53.44,22800.0,29.7993,29.8271,29.777,29.777,22800.0
2005-09-26 12:20:00,53.46,53.46,53.37,53.41,40600.0,29.7881,29.7881,29.738,29.7602,40600.0
2005-09-26 12:25:00,53.4,53.47,53.38,53.38,35700.0,29.7547,29.7937,29.7435,29.7435,35700.0
2005-09-26 12:30:00,53.39,53.46,53.3,53.44,42400.0,29.7491,29.7881,29.699,29.777,42400.0
2005-09-26 12:35:00,53.45,53.46,53.4,53.44,15200.0,29.7825,29.7881,29.7547,29.777,15200.0
2005-09-26 12:40:00,53.44,53.51,53.38,53.38,36600.0,29.777,29.816,29.7435,29.7435,36600.0
2005-09-26 12:45:00,53.38,53.41,53.27,53.31,49100.0,29.7435,29.7602,29.6822,29.7045,49100.0
2005-09-26 12:50:00,53.27,53.35,53.27,53.35,48400.0,29.6822,29.7268,29.6822,29.7268,48400.0
2005-09-26 12:55:00,53.36,53.36,53.29,53.32,15300.0,29.7324,29.7324,29.6934,29.7101,15300.0
2005-09-26 13:00:00,53.32,53.35,53.29,53.33,15500.0,29.7101,29.7268,29.6934,29.7157,15500.0
2005-09-26 13:05:00,53.33,54.22,53.3,53.31,31900.0,29.7157,30.2116,29.699,29.7045,31900.0
2005-09-26 13:10:00,53.33,53.33,53.25,53.29,26700.0,29.7157,29.7157,29.6711,29.6934,26700.0
2005-09-26 13:15:00,53.28,53.3,53.24,53.24,41400.0,29.6878,29.699,29.6655,29.6655,41400.0
2005-09-26 13:20:00,53.23,53.24,53.17,53.22,35200.0,29.66,29.6655,29.6265,29.6544,35200.0
2005-09-26 13:25:00,53.22,53.22,53.11,53.19,32300.0,29.6544,29.6544,29.5931,29.6377,32300.0
2005-09-26 13:30:00,53.19,53.21,53.08,53.1,30000.0,29.6377,29.6488,29.5764,29.5875,30000.0
2005-09-26 13:35:00,53.07,53.12,52.97,53.04,107400.0,29.5708,29.5987,29.5151,29.5541,107400.0
2005-09-26 13:40:00,53.04,53.06,53.0,53.04,24800.0,29.5541,29.5652,29.5318,29.5541,24800.0
2005-09-26 13:45:00,53.04,53.06,53.0,53.05,17900.0,29.5541,29.5652,29.5318,29.5597,17900.0
2005-09-26 13:50:00,53.06,53.07,53.02,53.05,23800.0,29.5652,29.5708,29.5429,29.5597,23800.0
2005-09-26 13:55:00,53.07,53.12,53.05,53.1,38400.0,29.5708,29.5987,29.5597,29.5875,38400.0
2005-09-26 14:00:00,53.09,53.11,53.02,53.06,19100.0,29.5819,29.5931,29.5429,29.5652,19100.0
2005-09-26 14:05:00,53.04,53.06,53.02,53.02,17300.0,29.5541,29.5652,29.5429,29.5429,17300.0
2005-09-26 14:10:00,53.02,53.04,52.76,52.84,60500.0,29.5429,29.5541,29.3981,29.4426,60500.0
2005-09-26 14:15:00,52.82,52.84,52.7,52.7,85000.0,29.4315,29.4426,29.3646,29.3646,85000.0
2005-09-26 14:20:00,52.7,52.77,52.62,52.71,62700.0,29.3646,29.4036,29.3201,29.3702,62700.0
2005-09-26 14:25:00,52.75,52.83,52.73,52.77,25800.0,29.3925,29.4371,29.3814,29.4036,25800.0
2005-09-26 14:30:00,52.77,52.8,52.7,52.76,36500.0,29.4036,29.4204,29.3646,29.3981,36500.0
2005-09-26 14:35:00,52.77,52.81,52.76,52.79,42800.0,29.4036,29.4259,29.3981,29.4148,42800.0
2005-09-26 14:40:00,52.8,52.8,52.67,52.71,83000.0,29.4204,29.4204,29.3479,29.3702,83000.0
2005-09-26 14:45:00,52.71,52.73,52.68,52.72,54500.0,29.3702,29.3814,29.3535,29.3758,54500.0
2005-09-26 14:50:00,52.71,52.82,52.7,52.78,61400.0,29.3702,29.4315,29.3646,29.4092,61400.0
2005-09-26 14:55:00,52.78,52.79,52.74,52.75,44200.0,29.4092,29.4148,29.3869,29.3925,44200.0
2005-09-26 15:00:00,52.75,52.8,52.75,52.8,53400.0,29.3925,29.4204,29.3925,29.4204,53400.0
2005-09-26 15:05:00,52.81,52.94,52.8,52.94,52000.0,29.4259,29.4984,29.4204,29.4984,52000.0
2005-09-26 15:10:00,52.94,53.02,52.94,52.95,36900.0,29.4984,29.5429,29.4984,29.5039,36900.0
2005-09-26 15:15:00,52.96,53.06,52.93,53.06,46200.0,29.5095,29.5652,29.4928,29.5652,46200.0
2005-09-26 15:20:00,53.06,53.11,53.06,53.08,90200.0,29.5652,29.5931,29.5652,29.5764,90200.0
2005-09-26 15:25:00,53.08,53.17,53.08,53.15,98400.0,29.5764,29.6265,29.5764,29.6154,98400.0
2005-09-26 15:30:00,53.16,53.26,53.11,53.24,88800.0,29.6209,29.6767,29.5931,29.6655,88800.0
2005-09-26 15:35:00,53.24,53.32,53.24,53.3,146900.0,29.6655,29.7101,29.6655,29.699,146900.0
2005-09-26 15:40:00,53.3,53.34,53.29,53.29,124100.0,29.699,29.7212,29.6934,29.6934,124100.0
2005-09-26 15:45:00,53.3,53.44,53.3,53.43,181600.0,29.699,29.777,29.699,29.7714,181600.0
2005-09-26 15:50:00,53.42,53.45,53.37,53.42,156400.0,29.7658,29.7825,29.738,29.7658,156400.0
2005-09-26 15:55:00,53.41,53.42,53.31,53.31,141500.0,29.7602,29.7658,29.7045,29.7045,141500.0
2005-09-27 09:30:00,53.29,53.36,53.27,53.3,55200.0,29.6934,29.7324,29.6822,29.699,55200.0
2005-09-27 09:35:00,53.36,53.38,53.27,53.37,24000.0,29.7324,29.7435,29.6822,29.738,24000.0
2005-09-27 09:40:00,53.31,53.53,53.31,53.45,39100.0,29.7045,29.8271,29.7045,29.7825,39100.0
2005-09-27 09:45:00,53.49,53.5,53.39,53.4,34500.0,29.8048,29.8104,29.7491,29.7547,34500.0
2005-09-27 09:50:00,53.39,53.4,53.36,53.39,25500.0,29.7491,29.7547,29.7324,29.7491,25500.0
2005-09-27 09:55:00,53.38,53.38,53.26,53.38,58200.0,29.7435,29.7435,29.6767,29.7435,58200.0
2005-09-27 10:00:00,53.37,53.42,53.25,53.25,36100.0,29.738,29.7658,29.6711,29.6711,36100.0
2005-09-27 10:05:00,53.22,53.26,53.16,53.24,51300.0,29.6544,29.6767,29.6209,29.6655,51300.0
2005-09-27 10:10:00,53.23,53.26,53.14,53.14,51900.0,29.66,29.6767,29.6098,29.6098,51900.0
2005-09-27 10:15:00,53.14,53.14,53.05,53.1,27000.0,29.6098,29.6098,29.5597,29.5875,27000.0
2005-09-27 10:20:00,53.1,53.13,53.07,53.11,22000.0,29.5875,29.6042,29.5708,29.5931,22000.0
2005-09-27 10:25:00,53.11,53.18,53.1,53.14,14400.0,29.5931,29.6321,29.5875,29.6098,14400.0
2005-09-27 10:30:00,53.12,53.22,53.12,53.16,15300.0,29.5987,29.6544,29.5987,29.6209,15300.0
2005-09-27 10:35:00,53.16,53.18,53.15,53.15,21100.0,29.6209,29.6321,29.6154,29.6154,21100.0
2005-09-27 10:40:00,53.15,53.15,53.1,53.11,25600.0,29.6154,29.6154,29.5875,29.5931,25600.0
2005-09-27 10:45:00,53.1,53.14,53.05,53.13,22200.0,29.5875,29.6098,29.5597,29.6042,22200.0
2005-09-27 10:50:00,53.12,53.14,53.05,53.14,15000.0,29.5987,29.6098,29.5597,29.6098,15000.0
2005-09-27 10:55:00,53.14,53.23,53.14,53.22,16100.0,29.6098,29.66,29.6098,29.6544,16100.0
2005-09-27 11:00:00,53.22,53.25,53.2,53.22,18100.0,29.6544,29.6711,29.6432,29.6544,18100.0
2005-09-27 11:05:00,53.22,53.25,53.21,53.23,29900.0,29.6544,29.6711,29.6488,29.66,29900.0
2005-09-27 11:10:00,53.24,53.25,53.2,53.2,11300.0,29.6655,29.6711,29.6432,29.6432,11300.0
2005-09-27 11:15:00,53.2,53.2,53.05,53.05,33800.0,29.6432,29.6432,29.5597,29.5597,33800.0
2005-09-27 11:20:00,53.06,53.19,53.06,53.14,24200.0,29.5652,29.6377,29.5652,29.6098,24200.0
2005-09-27 11:25:00,53.14,53.14,53.09,53.1,6600.0,29.6098,29.6098,29.5819,29.5875,6600.0
2005-09-27 11:30:00,53.1,53.1,52.98,53.03,19900.0,29.5875,29.5875,29.5207,29.5485,19900.0
2005-09-27 11:35:00,53.03,53.08,53.02,53.06,8600.0,29.5485,29.5764,29.5429,29.5652,8600.0
2005-09-27 11:40:00,53.05,53.12,53.05,53.1,8400.0,29.5597,29.5987,29.5597,29.5875,8400.0
2005-09-27 11:45:00,53.1,53.26,53.09,53.26,11400.0,29.5875,29.6767,29.5819,29.6767,11400.0
2005-09-27 11:50:00,53.26,53.3,53.2,53.21,12300.0,29.6767,29.699,29.6432,29.6488,12300.0
2005-09-27 11:55:00,53.22,53.26,53.21,53.26,4300.0,29.6544,29.6767,29.6488,29.6767,4300.0
2005-09-27 12:00:00,53.28,53.29,53.24,53.26,18400.0,29.6878,29.6934,29.6655,29.6767,18400.0
2005-09-27 12:05:00,53.26,53.26,53.2,53.2,68300.0,29.6767,29.6767,29.6432,29.6432,68300.0
2005-09-27 12:10:00,53.21,53.21,53.13,53.13,31300.0,29.6488,29.6488,29.6042,29.6042,31300.0
2005-09-27 12:15:00,53.14,53.21,53.14,53.2,12100.0,29.6098,29.6488,29.6098,29.6432,12100.0
2005-09-27 12:20:00,53.21,53.22,53.2,53.2,4500.0,29.6488,29.6544,29.6432,29.6432,4500.0
2005-09-27 12:25:00,53.2,53.21,53.19,53.2,1700.0,29.6432,29.6488,29.6377,29.6432,1700.0
2005-09-27 12:30:00,53.21,53.21,53.2,53.2,28200.0,29.6488,29.6488,29.6432,29.6432,28200.0
2005-09-27 12:35:00,53.2,53.21,53.2,53.2,8500.0,29.6432,29.6488,29.6432,29.6432,8500.0
2005-09-27 12:40:00,53.2,53.22,53.18,53.22,7900.0,29.6432,29.6544,29.6321,29.6544,7900.0
2005-09-27 12:45:00,53.21,53.28,53.21,53.25,11400.0,29.6488,29.6878,29.6488,29.6711,11400.0
2005-09-27 12:50:00,53.24,53.24,53.17,53.18,31800.0,29.6655,29.6655,29.6265,29.6321,31800.0
2005-09-27 12:55:00,53.18,53.2,53.17,53.18,8100.0,29.6321,29.6432,29.6265,29.6321,8100.0
2005-09-27 13:00:00,53.18,53.22,53.18,53.18,12700.0,29.6321,29.6544,29.6321,29.6321,12700.0
2005-09-27 13:05:00,53.18,53.19,53.18,53.19,8100.0,29.6321,29.6377,29.6321,29.6377,8100.0
2005-09-27 13:10:00,53.19,53.19,53.18,53.18,9000.0,29.6377,29.6377,29.6321,29.6321,9000.0
2005-09-27 13:15:00,53.18,53.18,53.18,53.18,6100.0,29.6321,29.6321,29.6321,29.6321,6100.0
2005-09-27 13:20:00,53.18,53.19,53.07,53.14,16200.0,29.6321,29.6377,29.5708,29.6098,16200.0
2005-09-27 13:25:00,53.16,53.21,53.16,53.21,45400.0,29.6209,29.6488,29.6209,29.6488,45400.0
2005-09-27 13:30:00,53.23,53.28,53.19,53.25,18500.0,29.66,29.6878,29.6377,29.6711,18500.0
2005-09-27 13:35:00,53.25,53.3,53.24,53.28,15700.0,29.6711,29.699,29.6655,29.6878,15700.0
2005-09-27 13:40:00,53.29,53.29,53.26,53.27,14900.0,29.6934,29.6934,29.6767,29.6822,14900.0
2005-09-27 13:45:00,53.27,53.28,53.2,53.2,7500.0,29.6822,29.6878,29.6432,29.6432,7500.0
2005-09-27 13:50:00,53.2,53.31,53.2,53.28,28000.0,29.6432,29.7045,29.6432,29.6878,28000.0
2005-09-27 13:55:00,53.28,53.42,53.28,53.39,120900.0,29.6878,29.7658,29.6878,29.7491,120900.0
2005-09-27 14:00:00,53.39,53.46,53.36,53.38,19400.0,29.7491,29.7881,29.7324,29.7435,19400.0
2005-09-27 14:05:00,53.37,53.38,53.3,53.31,20100.0,29.738,29.7435,29.699,29.7045,20100.0
2005-09-27 14:10:00,53.32,53.36,53.3,53.35,22300.0,29.7101,29.7324,29.699,29.7268,22300.0
2005-09-27 14:15:00,53.34,53.35,53.3,53.3,11900.0,29.7212,29.7268,29.699,29.699,11900.0
2005-09-27 14:20:00,53.3,53.3,53.26,53.28,27900.0,29.699,29.699,29.6767,29.6878,27900.0
2005-09-27 14:25:00,53.27,53.3,53.25,53.3,18900.0,29.6822,29.699,29.6711,29.699,18900.0
2005-09-27 14:30:00,53.28,53.35,53.28,53.32,12200.0,29.6878,29.7268,29.6878,29.7101,12200.0
2005-09-27 14:35:00,53.3,53.32,53.27,53.3,12900.0,29.699,29.7101,29.6822,29.699,12900.0
2005-09-27 14:40:00,53.3,53.31,53.29,53.3,13200.0,29.699,29.7045,29.6934,29.699,13200.0
2005-09-27 14:45:00,53.3,53.48,53.3,53.42,55400.0,29.699,29.7993,29.699,29.7658,55400.0
2005-09-27 14:50:00,53.39,53.42,53.31,53.37,49700.0,29.7491,29.7658,29.7045,29.738,49700.0
2005-09-27 14:55:00,53.38,53.51,53.34,53.48,51200.0,29.7435,29.816,29.7212,29.7993,51200.0
2005-09-27 15:00:00,53.51,53.74,53.45,53.7,140300.0,29.816,29.9441,29.7825,29.9218,140300.0
2005-09-27 15:05:00,53.69,53.75,53.68,53.71,176400.0,29.9163,29.9497,29.9107,29.9274,176400.0
2005-09-27 15:10:00,53.7,53.72,53.63,53.63,45300.0,29.9218,29.933,29.8828,29.8828,45300.0
2005-09-27 15:15:00,53.64,53.66,53.64,53.66,33500.0,29.8884,29.8995,29.8884,29.8995,33500.0
2005-09-27 15:20:00,53.65,53.67,53.63,53.67,64300.0,29.894,29.9051,29.8828,29.9051,64300.0
2005-09-27 15:25:00,53.67,53.71,53.66,53.69,56700.0,29.9051,29.9274,29.8995,29.9163,56700.0
2005-09-27 15:30:00,53.69,53.7,53.65,53.69,95600.0,29.9163,29.9218,29.894,29.9163,95600.0
2005-09-27 15:35:00,53.69,53.7,53.58,53.58,152300.0,29.9163,29.9218,29.855,29.855,152300.0
2005-09-27 15:40:00,53.58,53.79,53.56,53.59,171600.0,29.855,29.972,29.8438,29.8605,171600.0
2005-09-27 15:45:00,53.6,53.6,53.55,53.55,329500.0,29.8661,29.8661,29.8383,29.8383,329500.0
2005-09-27 15:50:00,53.55,53.56,53.48,53.54,62900.0,29.8383,29.8438,29.7993,29.8327,62900.0
2005-09-27 15:55:00,53.53,53.55,53.53,53.54,78800.0,29.8271,29.8383,29.8271,29.8327,78800.0
2005-09-28 09:30:00,53.45,53.5,53.34,53.38,74300.0,29.7825,29.8104,29.7212,29.7435,74300.0
2005-09-28 09:35:00,53.43,53.45,53.27,53.31,40700.0,29.7714,29.7825,29.6822,29.7045,40700.0
2005-09-28 09:40:00,53.31,53.36,53.26,53.26,24300.0,29.7045,29.7324,29.6767,29.6767,24300.0
2005-09-28 09:45:00,53.25,53.25,53.18,53.21,30100.0,29.6711,29.6711,29.6321,29.6488,30100.0
2005-09-28 09:50:00,53.24,53.68,53.23,53.56,55500.0,29.6655,29.9107,29.66,29.8438,55500.0
2005-09-28 09:55:00,53.52,53.57,53.44,53.49,62300.0,29.8215,29.8494,29.777,29.8048,62300.0
2005-09-28 10:00:00,53.48,53.54,53.44,53.49,108700.0,29.7993,29.8327,29.777,29.8048,108700.0
2005-09-28 10:05:00,53.49,53.55,53.47,53.53,188100.0,29.8048,29.8383,29.7937,29.8271,188100.0
2005-09-28 10:10:00,53.53,53.53,53.45,53.51,86400.0,29.8271,29.8271,29.7825,29.816,86400.0
2005-09-28 10:15:00,53.49,53.64,53.46,53.64,64700.0,29.8048,29.8884,29.7881,29.8884,64700.0
2005-09-28 10:20:00,53.65,53.73,53.6,53.7,95800.0,29.894,29.9386,29.8661,29.9218,95800.0
2005-09-28 10:25:00,53.69,53.86,53.68,53.86,80900.0,29.9163,30.011,29.9107,30.011,80900.0
2005-09-28 10:30:00,53.87,53.97,53.82,53.85,108600.0,30.0166,30.0723,29.9887,30.0054,108600.0
2005-09-28 10:35:00,53.85,53.86,53.8,53.82,27300.0,30.0054,30.011,29.9776,29.9887,27300.0
2005-09-28 10:40:00,53.81,53.86,53.79,53.86,27100.0,29.9831,30.011,29.972,30.011,27100.0
2005-09-28 10:45:00,53.87,53.89,53.85,53.85,40200.0,30.0166,30.0277,30.0054,30.0054,40200.0
2005-09-28 10:50:00,53.85,53.93,53.85,53.9,39500.0,30.0054,30.05,30.0054,30.0333,39500.0
2005-09-28 10:55:00,53.9,53.9,53.85,53.85,101800.0,30.0333,30.0333,30.0054,30.0054,101800.0
2005-09-28 11:00:00,53.85,53.85,53.76,53.79,77200.0,30.0054,30.0054,29.9553,29.972,77200.0
2005-09-28 11:05:00,53.79,53.82,53.76,53.82,21600.0,29.972,29.9887,29.9553,29.9887,21600.0
2005-09-28 11:10:00,53.81,53.82,53.76,53.8,30200.0,29.9831,29.9887,29.9553,29.9776,30200.0
2005-09-28 11:15:00,53.79,53.83,53.74,53.74,40600.0,29.972,29.9943,29.9441,29.9441,40600.0
2005-09-28 11:20:00,53.74,53.75,53.66,53.67,74400.0,29.9441,29.9497,29.8995,29.9051,74400.0
2005-09-28 11:25:00,53.67,53.7,53.64,53.65,29600.0,29.9051,29.9218,29.8884,29.894,29600.0
2005-09-28 11:30:00,53.66,53.66,53.55,53.59,46000.0,29.8995,29.8995,29.8383,29.8605,46000.0
2005-09-28 11:35:00,53.6,53.61,53.55,53.55,17100.0,29.8661,29.8717,29.8383,29.8383,17100.0
2005-09-28 11:40:00,53.56,53.6,53.52,53.52,48400.0,29.8438,29.8661,29.8215,29.8215,48400.0
2005-09-28 11:45:00,53.52,53.52,53.44,53.5,40300.0,29.8215,29.8215,29.777,29.8104,40300.0
2005-09-28 11:50:00,53.55,53.57,53.51,53.57,39700.0,29.8383,29.8494,29.816,29.8494,39700.0
2005-09-28 11:55:00,53.59,53.64,53.55,53.55,24300.0,29.8605,29.8884,29.8383,29.8383,24300.0
2005-09-28 12:00:00,53.55,53.61,53.55,53.56,20000.0,29.8383,29.8717,29.8383,29.8438,20000.0
2005-09-28 12:05:00,53.56,53.57,53.55,53.55,22300.0,29.8438,29.8494,29.8383,29.8383,22300.0
2005-09-28 12:10:00,53.55,53.56,53.44,53.49,37800.0,29.8383,29.8438,29.777,29.8048,37800.0
2005-09-28 12:15:00,53.46,53.52,53.46,53.51,48300.0,29.7881,29.8215,29.7881,29.816,48300.0
2005-09-28 12:20:00,53.51,53.56,53.49,53.52,59500.0,29.816,29.8438,29.8048,29.8215,59500.0
2005-09-28 12:25:00,53.52,53.56,53.49,53.54,36400.0,29.8215,29.8438,29.8048,29.8327,36400.0
2005-09-28 12:30:00,53.53,53.56,53.52,53.52,20500.0,29.8271,29.8438,29.8215,29.8215,20500.0
2005-09-28 12:35:00,53.54,53.54,53.48,53.5,17700.0,29.8327,29.8327,29.7993,29.8104,17700.0
2005-09-28 12:40:00,53.49,53.51,53.46,53.5,19800.0,29.8048,29.816,29.7881,29.8104,19800.0
2005-09-28 12:45:00,53.48,53.5,53.4,53.45,22400.0,29.7993,29.8104,29.7547,29.7825,22400.0
2005-09-28 12:50:00,53.45,53.54,53.45,53.54,38400.0,29.7825,29.8327,29.7825,29.8327,38400.0
2005-09-28 12:55:00,53.52,53.55,53.52,53.55,20500.0,29.8215,29.8383,29.8215,29.8383,20500.0
2005-09-28 13:00:00,53.52,53.54,53.49,53.52,24100.0,29.8215,29.8327,29.8048,29.8215,24100.0
2005-09-28 13:05:00,53.54,53.54,53.48,53.49,15800.0,29.8327,29.8327,29.7993,29.8048,15800.0
2005-09-28 13:10:00,53.49,53.51,53.48,53.49,21500.0,29.8048,29.816,29.7993,29.8048,21500.0
2005-09-28 13:15:00,53.48,53.51,53.44,53.48,24900.0,29.7993,29.816,29.777,29.7993,24900.0
2005-09-28 13:20:00,53.46,53.5,53.4,53.44,31700.0,29.7881,29.8104,29.7547,29.777,31700.0
2005-09-28 13:25:00,53.45,53.51,53.41,53.51,32400.0,29.7825,29.816,29.7602,29.816,32400.0
2005-09-28 13:30:00,53.5,53.51,53.4,53.46,53900.0,29.8104,29.816,29.7547,29.7881,53900.0
2005-09-28 13:35:00,53.47,53.53,53.45,53.53,58100.0,29.7937,29.8271,29.7825,29.8271,58100.0
2005-09-28 13:40:00,53.53,53.54,53.49,53.5,27700.0,29.8271,29.8327,29.8048,29.8104,27700.0
2005-09-28 13:45:00,53.52,53.52,53.46,53.47,22500.0,29.8215,29.8215,29.7881,29.7937,22500.0
2005-09-28 13:50:00,53.47,53.53,53.47,53.53,12300.0,29.7937,29.8271,29.7937,29.8271,12300.0
2005-09-28 13:55:00,53.52,53.52,53.48,53.5,26700.0,29.8215,29.8215,29.7993,29.8104,26700.0
2005-09-28 14:00:00,53.51,53.52,53.5,53.51,40800.0,29.816,29.8215,29.8104,29.816,40800.0
2005-09-28 14:05:00,53.51,53.51,53.46,53.5,26000.0,29.816,29.816,29.7881,29.8104,26000.0
2005-09-28 14:10:00,53.5,53.6,53.49,53.56,14600.0,29.8104,29.8661,29.8048,29.8438,14600.0
2005-09-28 14:15:00,53.56,53.56,53.48,53.53,15200.0,29.8438,29.8438,29.7993,29.8271,15200.0
2005-09-28 14:20:00,53.53,53.58,53.52,53.58,15800.0,29.8271,29.855,29.8215,29.855,15800.0
2005-09-28 14:25:00,53.59,53.7,53.59,53.7,15200.0,29.8605,29.9218,29.8605,29.9218,15200.0
2005-09-28 14:30:00,53.7,53.73,53.66,53.66,20000.0,29.9218,29.9386,29.8995,29.8995,20000.0
2005-09-28 14:35:00,53.67,53.68,53.65,53.66,13500.0,29.9051,29.9107,29.894,29.8995,13500.0
2005-09-28 14:40:00,53.65,53.73,53.63,53.7,19400.0,29.894,29.9386,29.8828,29.9218,19400.0
2005-09-28 14:45:00,53.7,53.7,53.59,53.62,24700.0,29.9218,29.9218,29.8605,29.8773,24700.0
2005-09-28 14:50:00,53.62,53.71,53.62,53.65,35000.0,29.8773,29.9274,29.8773,29.894,35000.0
2005-09-28 14:55:00,53.65,53.7,53.62,53.69,22400.0,29.894,29.9218,29.8773,29.9163,22400.0
2005-09-28 15:00:00,53.69,53.73,53.65,53.67,17900.0,29.9163,29.9386,29.894,29.9051,17900.0
2005-09-28 15:05:00,53.64,53.66,53.58,53.6,19200.0,29.8884,29.8995,29.855,29.8661,19200.0
2005-09-28 15:10:00,53.6,53.63,53.58,53.6,12900.0,29.8661,29.8828,29.855,29.8661,12900.0
2005-09-28 15:15:00,53.6,53.67,53.59,53.64,27900.0,29.8661,29.9051,29.8605,29.8884,27900.0
2005-09-28 15:20:00,53.63,53.63,53.5,53.5,9900.0,29.8828,29.8828,29.8104,29.8104,9900.0
2005-09-28 15:25:00,53.48,53.53,53.48,53.53,14600.0,29.7993,29.8271,29.7993,29.8271,14600.0
2005-09-28 15:30:00,53.54,53.73,53.53,53.62,64400.0,29.8327,29.9386,29.8271,29.8773,64400.0
2005-09-28 15:35:00,53.62,53.62,53.55,53.55,20700.0,29.8773,29.8773,29.8383,29.8383,20700.0
2005-09-28 15:40:00,53.55,53.6,53.51,53.58,28100.0,29.8383,29.8661,29.816,29.855,28100.0
2005-09-28 15:45:00,53.56,53.57,53.5,53.5,25600.0,29.8438,29.8494,29.8104,29.8104,25600.0
2005-09-28 15:50:00,53.5,53.58,53.48,53.5,64500.0,29.8104,29.855,29.7993,29.8104,64500.0
2005-09-28 15:55:00,53.51,53.54,53.48,53.52,93000.0,29.816,29.8327,29.7993,29.8215,93000.0
2005-09-29 09:30:00,53.5,53.6,53.26,53.26,96700.0,29.8104,29.8661,29.6767,29.6767,96700.0
2005-09-29 09:35:00,53.25,53.73,53.25,53.6,40400.0,29.6711,29.9386,29.6711,29.8661,40400.0
2005-09-29 09:40:00,53.62,53.69,53.26,53.32,73400.0,29.8773,29.9163,29.6767,29.7101,73400.0
2005-09-29 09:45:00,53.32,53.4,53.3,53.4,65400.0,29.7101,29.7547,29.699,29.7547,65400.0
2005-09-29 09:50:00,53.4,53.59,53.4,53.48,40900.0,29.7547,29.8605,29.7547,29.7993,40900.0
2005-09-29 09:55:00,53.49,53.53,53.4,53.42,64300.0,29.8048,29.8271,29.7547,29.7658,64300.0
2005-09-29 10:00:00,53.42,53.53,53.39,53.52,26400.0,29.7658,29.8271,29.7491,29.8215,26400.0
2005-09-29 10:05:00,53.52,53.61,53.47,53.6,66300.0,29.8215,29.8717,29.7937,29.8661,66300.0
2005-09-29 10:10:00,53.64,53.65,53.5,53.53,35700.0,29.8884,29.894,29.8104,29.8271,35700.0
2005-09-29 10:15:00,53.53,53.65,53.52,53.62,93500.0,29.8271,29.894,29.8215,29.8773,93500.0
2005-09-29 10:20:00,53.6,53.65,53.55,53.59,62700.0,29.8661,29.894,29.8383,29.8605,62700.0
2005-09-29 10:25:00,53.59,53.67,53.59,53.59,28000.0,29.8605,29.9051,29.8605,29.8605,28000.0
2005-09-29 10:30:00,53.59,53.65,53.47,53.61,68200.0,29.8605,29.894,29.7937,29.8717,68200.0
2005-09-29 10:35:00,53.6,53.6,53.51,53.58,48800.0,29.8661,29.8661,29.816,29.855,48800.0
2005-09-29 10:40:00,53.56,53.63,53.55,53.6,55500.0,29.8438,29.8828,29.8383,29.8661,55500.0
2005-09-29 10:45:00,53.59,53.6,53.54,53.54,28000.0,29.8605,29.8661,29.8327,29.8327,28000.0
2005-09-29 10:50:00,53.54,53.56,53.51,53.51,71000.0,29.8327,29.8438,29.816,29.816,71000.0
2005-09-29 10:55:00,53.51,53.52,53.5,53.52,45500.0,29.816,29.8215,29.8104,29.8215,45500.0
2005-09-29 11:00:00,53.51,53.54,53.49,53.54,32200.0,29.816,29.8327,29.8048,29.8327,32200.0
2005-09-29 11:05:00,53.55,53.56,53.5,53.53,177600.0,29.8383,29.8438,29.8104,29.8271,177600.0
2005-09-29 11:10:00,53.49,53.53,53.49,53.52,50400.0,29.8048,29.8271,29.8048,29.8215,50400.0
2005-09-29 11:15:00,53.53,53.6,53.52,53.6,75200.0,29.8271,29.8661,29.8215,29.8661,75200.0
2005-09-29 11:20:00,53.59,53.65,53.53,53.65,26500.0,29.8605,29.894,29.8271,29.894,26500.0
2005-09-29 11:25:00,53.65,53.67,53.52,53.59,38100.0,29.894,29.9051,29.8215,29.8605,38100.0
2005-09-29 11:30:00,53.59,53.61,53.57,53.59,13000.0,29.8605,29.8717,29.8494,29.8605,13000.0
2005-09-29 11:35:00,53.58,53.59,53.55,53.59,13300.0,29.855,29.8605,29.8383,29.8605,13300.0
2005-09-29 11:40:00,53.59,53.67,53.57,53.65,47900.0,29.8605,29.9051,29.8494,29.894,47900.0
2005-09-29 11:45:00,53.64,53.79,53.59,53.74,24200.0,29.8884,29.972,29.8605,29.9441,24200.0
2005-09-29 11:50:00,53.74,54.01,53.74,53.97,88000.0,29.9441,30.0946,29.9441,30.0723,88000.0
2005-09-29 11:55:00,54.0,54.0,53.94,53.98,42000.0,30.089,30.089,30.0556,30.0779,42000.0
2005-09-29 12:00:00,53.98,54.0,53.83,53.83,68100.0,30.0779,30.089,29.9943,29.9943,68100.0
2005-09-29 12:05:00,53.83,53.83,53.64,53.69,30700.0,29.9943,29.9943,29.8884,29.9163,30700.0
2005-09-29 12:10:00,53.7,53.8,53.69,53.8,29400.0,29.9218,29.9776,29.9163,29.9776,29400.0
2005-09-29 12:15:00,53.79,53.94,53.79,53.92,11100.0,29.972,30.0556,29.972,30.0444,11100.0
2005-09-29 12:20:00,53.8,53.9,53.8,53.85,42200.0,29.9776,30.0333,29.9776,30.0054,42200.0
2005-09-29 12:25:00,53.85,53.87,53.77,53.78,42900.0,30.0054,30.0166,29.9608,29.9664,42900.0
2005-09-29 12:30:00,53.78,53.78,53.74,53.74,35900.0,29.9664,29.9664,29.9441,29.9441,35900.0
2005-09-29 12:35:00,53.75,53.78,53.74,53.77,42700.0,29.9497,29.9664,29.9441,29.9608,42700.0
2005-09-29 12:40:00,53.77,53.81,53.75,53.79,40000.0,29.9608,29.9831,29.9497,29.972,40000.0
2005-09-29 12:45:00,53.78,53.78,53.71,53.74,25500.0,29.9664,29.9664,29.9274,29.9441,25500.0
2005-09-29 12:50:00,53.74,53.8,53.72,53.8,14600.0,29.9441,29.9776,29.933,29.9776,14600.0
2005-09-29 12:55:00,53.8,53.88,53.77,53.88,14900.0,29.9776,30.0221,29.9608,30.0221,14900.0
2005-09-29 13:00:00,53.89,53.93,53.87,53.91,28000.0,30.0277,30.05,30.0166,30.0389,28000.0
2005-09-29 13:05:00,53.91,53.93,53.86,53.87,18300.0,30.0389,30.05,30.011,30.0166,18300.0
2005-09-29 13:10:00,53.88,53.91,53.8,53.91,28200.0,30.0221,30.0389,29.9776,30.0389,28200.0
2005-09-29 13:15:00,53.92,53.97,53.91,53.95,64800.0,30.0444,30.0723,30.0389,30.0611,64800.0
2005-09-29 13:20:00,53.94,53.95,53.88,53.9,83400.0,30.0556,30.0611,30.0221,30.0333,83400.0
2005-09-29 13:25:00,53.9,54.0,53.9,53.99,43700.0,30.0333,30.089,30.0333,30.0834,43700.0
2005-09-29 13:30:00,54.0,54.08,53.98,54.08,43400.0,30.089,30.1336,30.0779,30.1336,43400.0
2005-09-29 13:35:00,54.05,54.05,53.89,53.96,25000.0,30.1169,30.1169,30.0277,30.0667,25000.0
2005-09-29 13:40:00,53.96,54.03,53.96,54.02,18000.0,30.0667,30.1057,30.0667,30.1001,18000.0
2005-09-29 13:45:00,54.03,54.03,54.0,54.01,28400.0,30.1057,30.1057,30.089,30.0946,28400.0
2005-09-29 13:50:00,54.01,54.04,53.99,53.99,27100.0,30.0946,30.1113,30.0834,30.0834,27100.0
2005-09-29 13:55:00,54.0,54.0,53.94,54.0,35700.0,30.089,30.089,30.0556,30.089,35700.0
2005-09-29 14:00:00,53.98,54.1,53.94,54.07,44200.0,30.0779,30.1447,30.0556,30.128,44200.0
2005-09-29 14:05:00,54.08,54.15,54.06,54.11,32700.0,30.1336,30.1726,30.1224,30.1503,32700.0
2005-09-29 14:10:00,54.12,54.15,54.11,54.13,22400.0,30.1559,30.1726,30.1503,30.1614,22400.0
2005-09-29 14:15:00,54.12,54.12,54.05,54.11,13800.0,30.1559,30.1559,30.1169,30.1503,13800.0
2005-09-29 14:20:00,54.1,54.2,54.1,54.17,34000.0,30.1447,30.2004,30.1447,30.1837,34000.0
2005-09-29 14:25:00,54.16,54.2,54.1,54.14,34700.0,30.1782,30.2004,30.1447,30.167,34700.0
2005-09-29 14:30:00,54.14,54.23,54.13,54.19,31200.0,30.167,30.2172,30.1614,30.1949,31200.0
2005-09-29 14:35:00,54.18,54.21,54.11,54.2,25100.0,30.1893,30.206,30.1503,30.2004,25100.0
2005-09-29 14:40:00,54.19,54.25,54.18,54.21,28400.0,30.1949,30.2283,30.1893,30.206,28400.0
2005-09-29 14:45:00,54.22,54.22,54.07,54.12,32200.0,30.2116,30.2116,30.128,30.1559,32200.0
2005-09-29 14:50:00,54.12,54.22,54.12,54.17,23000.0,30.1559,30.2116,30.1559,30.1837,23000.0
2005-09-29 14:55:00,54.15,54.15,54.09,54.11,63300.0,30.1726,30.1726,30.1391,30.1503,63300.0
2005-09-29 15:00:00,54.12,54.16,54.11,54.13,46200.0,30.1559,30.1782,30.1503,30.1614,46200.0
2005-09-29 15:05:00,54.11,54.15,54.07,54.12,47900.0,30.1503,30.1726,30.128,30.1559,47900.0
2005-09-29 15:10:00,54.12,54.15,54.06,54.06,25500.0,30.1559,30.1726,30.1224,30.1224,25500.0
2005-09-29 15:15:00,54.06,54.14,54.05,54.08,53100.0,30.1224,30.167,30.1169,30.1336,53100.0
2005-09-29 15:20:00,54.08,54.21,54.08,54.21,41300.0,30.1336,30.206,30.1336,30.206,41300.0
2005-09-29 15:25:00,54.21,54.3,54.18,54.24,48800.0,30.206,30.2562,30.1893,30.2227,48800.0
2005-09-29 15:30:00,54.23,54.23,54.15,54.17,56600.0,30.2172,30.2172,30.1726,30.1837,56600.0
2005-09-29 15:35:00,54.15,54.18,54.05,54.11,78700.0,30.1726,30.1893,30.1169,30.1503,78700.0
2005-09-29 15:40:00,54.11,54.21,54.05,54.14,89000.0,30.1503,30.206,30.1169,30.167,89000.0
2005-09-29 15:45:00,54.11,54.17,54.07,54.1,57400.0,30.1503,30.1837,30.128,30.1447,57400.0
2005-09-29 15:50:00,54.12,54.35,54.1,54.26,129000.0,30.1559,30.284,30.1447,30.2339,129000.0
2005-09-29 15:55:00,54.25,54.3,54.19,54.29,174300.0,30.2283,30.2562,30.1949,30.2506,174300.0
2005-09-30 09:30:00,53.93,53.94,53.8,53.83,110500.0,30.05,30.0556,29.9776,29.9943,110500.0
2005-09-30 09:35:00,53.85,53.85,53.55,53.63,60200.0,30.0054,30.0054,29.8383,29.8828,60200.0
2005-09-30 09:40:00,53.61,53.71,53.59,53.61,88200.0,29.8717,29.9274,29.8605,29.8717,88200.0
2005-09-30 09:45:00,53.6,53.69,53.53,53.68,31400.0,29.8661,29.9163,29.8271,29.9107,31400.0
2005-09-30 09:50:00,53.67,53.72,53.66,53.68,43200.0,29.9051,29.933,29.8995,29.9107,43200.0
2005-09-30 09:55:00,53.69,53.88,53.68,53.88,40100.0,29.9163,30.0221,29.9107,30.0221,40100.0
2005-09-30 10:00:00,53.88,54.0,53.81,53.81,107800.0,30.0221,30.089,29.9831,29.9831,107800.0
2005-09-30 10:05:00,53.79,53.82,53.76,53.82,40000.0,29.972,29.9887,29.9553,29.9887,40000.0
2005-09-30 10:10:00,53.82,53.82,53.72,53.76,34900.0,29.9887,29.9887,29.933,29.9553,34900.0
2005-09-30 10:15:00,53.75,53.78,53.75,53.77,41000.0,29.9497,29.9664,29.9497,29.9608,41000.0
2005-09-30 10:20:00,53.76,53.84,53.76,53.82,15700.0,29.9553,29.9998,29.9553,29.9887,15700.0
2005-09-30 10:25:00,53.82,53.82,53.78,53.82,28900.0,29.9887,29.9887,29.9664,29.9887,28900.0
2005-09-30 10:30:00,53.81,53.85,53.79,53.81,175200.0,29.9831,30.0054,29.972,29.9831,175200.0
2005-09-30 10:35:00,53.81,53.81,53.75,53.8,26600.0,29.9831,29.9831,29.9497,29.9776,26600.0
2005-09-30 10:40:00,53.78,53.83,53.75,53.76,38400.0,29.9664,29.9943,29.9497,29.9553,38400.0
2005-09-30 10:45:00,53.75,53.78,53.69,53.69,48300.0,29.9497,29.9664,29.9163,29.9163,48300.0
2005-09-30 10:50:00,53.69,53.69,53.62,53.62,54900.0,29.9163,29.9163,29.8773,29.8773,54900.0
2005-09-30 10:55:00,53.63,53.65,53.62,53.64,37400.0,29.8828,29.894,29.8773,29.8884,37400.0
2005-09-30 11:00:00,53.64,53.65,53.61,53.61,63900.0,29.8884,29.894,29.8717,29.8717,63900.0
2005-09-30 11:05:00,53.62,53.64,53.59,53.63,69500.0,29.8773,29.8884,29.8605,29.8828,69500.0
2005-09-30 11:10:00,53.64,53.65,53.62,53.63,39800.0,29.8884,29.894,29.8773,29.8828,39800.0
2005-09-30 11:15:00,53.62,53.68,53.51,53.61,80400.0,29.8773,29.9107,29.816,29.8717,80400.0
2005-09-30 11:20:00,53.63,53.63,53.51,53.52,117600.0,29.8828,29.8828,29.816,29.8215,117600.0
2005-09-30 11:25:00,53.52,53.64,53.51,53.57,28900.0,29.8215,29.8884,29.816,29.8494,28900.0
2005-09-30 11:30:00,53.57,53.65,53.57,53.58,49600.0,29.8494,29.894,29.8494,29.855,49600.0
2005-09-30 11:35:00,53.59,53.73,53.59,53.68,68300.0,29.8605,29.9386,29.8605,29.9107,68300.0
2005-09-30 11:40:00,53.68,53.68,53.64,53.66,55900.0,29.9107,29.9107,29.8884,29.8995,55900.0
2005-09-30 11:45:00,53.64,53.64,53.54,53.56,14800.0,29.8884,29.8884,29.8327,29.8438,14800.0
2005-09-30 11:50:00,53.56,53.58,53.56,53.57,6100.0,29.8438,29.855,29.8438,29.8494,6100.0
2005-09-30 11:55:00,53.59,53.6,53.56,53.58,7700.0,29.8605,29.8661,29.8438,29.855,7700.0
2005-09-30 12:00:00,53.56,53.58,53.56,53.56,21900.0,29.8438,29.855,29.8438,29.8438,21900.0
2005-09-30 12:05:00,53.56,53.61,53.56,53.59,34000.0,29.8438,29.8717,29.8438,29.8605,34000.0
2005-09-30 12:10:00,53.6,53.61,53.53,53.53,18500.0,29.8661,29.8717,29.8271,29.8271,18500.0
2005-09-30 12:15:00,53.52,53.67,53.52,53.65,7000.0,29.8215,29.9051,29.8215,29.894,7000.0
2005-09-30 12:20:00,53.63,53.68,53.57,53.62,24100.0,29.8828,29.9107,29.8494,29.8773,24100.0
2005-09-30 12:25:00,53.62,53.62,53.52,53.57,28900.0,29.8773,29.8773,29.8215,29.8494,28900.0
2005-09-30 12:30:00,53.57,53.58,53.54,53.54,31800.0,29.8494,29.855,29.8327,29.8327,31800.0
2005-09-30 12:35:00,53.54,53.56,53.52,53.53,21500.0,29.8327,29.8438,29.8215,29.8271,21500.0
2005-09-30 12:40:00,53.52,53.59,53.5,53.52,25800.0,29.8215,29.8605,29.8104,29.8215,25800.0
2005-09-30 12:45:00,53.54,53.55,53.47,53.5,24000.0,29.8327,29.8383,29.7937,29.8104,24000.0
2005-09-30 12:50:00,53.49,53.53,53.49,53.53,8600.0,29.8048,29.8271,29.8048,29.8271,8600.0
2005-09-30 12:55:00,53.52,53.53,53.48,53.48,23800.0,29.8215,29.8271,29.7993,29.7993,23800.0
2005-09-30 13:00:00,53.5,53.52,53.42,53.42,32700.0,29.8104,29.8215,29.7658,29.7658,32700.0
2005-09-30 13:05:00,53.41,53.45,53.41,53.42,49300.0,29.7602,29.7825,29.7602,29.7658,49300.0
2005-09-30 13:10:00,53.42,53.53,53.41,53.53,37100.0,29.7658,29.8271,29.7602,29.8271,37100.0
2005-09-30 13:15:00,53.54,53.57,53.5,53.51,119900.0,29.8327,29.8494,29.8104,29.816,119900.0
2005-09-30 13:20:00,53.5,53.51,53.47,53.49,107400.0,29.8104,29.816,29.7937,29.8048,107400.0
2005-09-30 13:25:00,53.48,53.58,53.48,53.55,27800.0,29.7993,29.855,29.7993,29.8383,27800.0
2005-09-30 13:30:00,53.55,53.55,53.51,53.51,28000.0,29.8383,29.8383,29.816,29.816,28000.0
2005-09-30 13:35:00,53.52,53.54,53.5,53.52,23300.0,29.8215,29.8327,29.8104,29.8215,23300.0
2005-09-30 13:40:00,53.52,53.53,53.45,53.48,49400.0,29.8215,29.8271,29.7825,29.7993,49400.0
2005-09-30 13:45:00,53.46,53.49,53.45,53.45,10500.0,29.7881,29.8048,29.7825,29.7825,10500.0
2005-09-30 13:50:00,53.45,53.5,53.45,53.5,24000.0,29.7825,29.8104,29.7825,29.8104,24000.0
2005-09-30 13:55:00,53.5,53.6,53.5,53.6,64900.0,29.8104,29.8661,29.8104,29.8661,64900.0
2005-09-30 14:00:00,53.59,53.61,53.49,53.5,72300.0,29.8605,29.8717,29.8048,29.8104,72300.0
2005-09-30 14:05:00,53.52,53.55,53.49,53.55,39100.0,29.8215,29.8383,29.8048,29.8383,39100.0
2005-09-30 14:10:00,53.55,53.55,53.48,53.5,40800.0,29.8383,29.8383,29.7993,29.8104,40800.0
2005-09-30 14:15:00,53.5,53.51,53.48,53.5,107200.0,29.8104,29.816,29.7993,29.8104,107200.0
2005-09-30 14:20:00,53.51,53.61,53.51,53.56,21100.0,29.816,29.8717,29.816,29.8438,21100.0
2005-09-30 14:25:00,53.56,53.59,53.52,53.56,27800.0,29.8438,29.8605,29.8215,29.8438,27800.0
2005-09-30 14:30:00,53.56,53.6,53.53,53.55,30600.0,29.8438,29.8661,29.8271,29.8383,30600.0
2005-09-30 14:35:00,53.54,53.67,53.53,53.65,38100.0,29.8327,29.9051,29.8271,29.894,38100.0
2005-09-30 14:40:00,53.64,53.7,53.61,53.68,53400.0,29.8884,29.9218,29.8717,29.9107,53400.0
2005-09-30 14:45:00,53.65,53.7,53.62,53.67,49300.0,29.894,29.9218,29.8773,29.9051,49300.0
2005-09-30 14:50:00,53.66,53.67,53.52,53.56,52200.0,29.8995,29.9051,29.8215,29.8438,52200.0
2005-09-30 14:55:00,53.58,53.58,53.49,53.5,57400.0,29.855,29.855,29.8048,29.8104,57400.0
2005-09-30 15:00:00,53.5,53.57,53.5,53.56,49000.0,29.8104,29.8494,29.8104,29.8438,49000.0
2005-09-30 15:05:00,53.56,53.64,53.55,53.61,37000.0,29.8438,29.8884,29.8383,29.8717,37000.0
2005-09-30 15:10:00,53.6,53.63,53.55,53.63,48500.0,29.8661,29.8828,29.8383,29.8828,48500.0
2005-09-30 15:15:00,53.62,53.64,53.51,53.55,41800.0,29.8773,29.8884,29.816,29.8383,41800.0
2005-09-30 15:20:00,53.57,53.57,53.51,53.51,36000.0,29.8494,29.8494,29.816,29.816,36000.0
2005-09-30 15:25:00,53.51,53.53,53.48,53.49,109600.0,29.816,29.8271,29.7993,29.8048,109600.0
2005-09-30 15:30:00,53.49,53.5,53.4,53.41,77300.0,29.8048,29.8104,29.7547,29.7602,77300.0
2005-09-30 15:35:00,53.41,53.52,53.41,53.49,115100.0,29.7602,29.8215,29.7602,29.8048,115100.0
2005-09-30 15:40:00,53.49,53.57,53.49,53.53,69400.0,29.8048,29.8494,29.8048,29.8271,69400.0
2005-09-30 15:45:00,53.53,53.59,53.5,53.56,118200.0,29.8271,29.8605,29.8104,29.8438,118200.0
2005-09-30 15:50:00,53.56,53.6,53.55,53.58,119200.0,29.8438,29.8661,29.8383,29.855,119200.0
2005-09-30 15:55:00,53.59,53.6,53.48,53.55,175200.0,29.8605,29.8661,29.7993,29.8383,175200.0
2005-10-03 09:30:00,53.4,53.44,53.39,53.39,67900.0,29.7547,29.777,29.7491,29.7491,67900.0
2005-10-03 09:35:00,53.38,53.4,53.33,53.4,31800.0,29.7435,29.7547,29.7157,29.7547,31800.0
2005-10-03 09:40:00,53.39,53.7,53.37,53.68,52500.0,29.7491,29.9218,29.738,29.9107,52500.0
2005-10-03 09:45:00,53.71,53.9,53.6,53.6,68600.0,29.9274,30.0333,29.8661,29.8661,68600.0
2005-10-03 09:50:00,53.61,53.61,53.46,53.53,42200.0,29.8717,29.8717,29.7881,29.8271,42200.0
2005-10-03 09:55:00,53.54,53.54,53.4,53.48,47300.0,29.8327,29.8327,29.7547,29.7993,47300.0
2005-10-03 10:00:00,53.49,53.49,53.35,53.44,45600.0,29.8048,29.8048,29.7268,29.777,45600.0
2005-10-03 10:05:00,53.45,53.45,53.35,53.41,27500.0,29.7825,29.7825,29.7268,29.7602,27500.0
2005-10-03 10:10:00,53.41,53.55,53.37,53.4,48900.0,29.7602,29.8383,29.738,29.7547,48900.0
2005-10-03 10:15:00,53.42,53.42,53.27,53.28,63400.0,29.7658,29.7658,29.6822,29.6878,63400.0
2005-10-03 10:20:00,53.27,53.4,53.27,53.31,27900.0,29.6822,29.7547,29.6822,29.7045,27900.0
2005-10-03 10:25:00,53.32,53.46,53.3,53.43,59800.0,29.7101,29.7881,29.699,29.7714,59800.0
2005-10-03 10:30:00,53.44,53.46,53.35,53.42,35900.0,29.777,29.7881,29.7268,29.7658,35900.0
2005-10-03 10:35:00,53.41,53.5,53.37,53.37,41700.0,29.7602,29.8104,29.738,29.738,41700.0
2005-10-03 10:40:00,53.39,53.39,53.33,53.36,33200.0,29.7491,29.7491,29.7157,29.7324,33200.0
2005-10-03 10:45:00,53.32,53.34,53.28,53.28,32500.0,29.7101,29.7212,29.6878,29.6878,32500.0
2005-10-03 10:50:00,53.31,53.33,53.26,53.29,37400.0,29.7045,29.7157,29.6767,29.6934,37400.0
2005-10-03 10:55:00,53.29,53.3,53.26,53.27,20300.0,29.6934,29.699,29.6767,29.6822,20300.0
2005-10-03 11:00:00,53.27,53.34,53.27,53.29,37200.0,29.6822,29.7212,29.6822,29.6934,37200.0
2005-10-03 11:05:00,53.29,53.55,53.27,53.36,40500.0,29.6934,29.8383,29.6822,29.7324,40500.0
2005-10-03 11:10:00,53.35,53.36,53.25,53.27,21300.0,29.7268,29.7324,29.6711,29.6822,21300.0
2005-10-03 11:15:00,53.27,53.35,53.27,53.35,16800.0,29.6822,29.7268,29.6822,29.7268,16800.0
2005-10-03 11:20:00,53.34,53.35,53.27,53.28,13100.0,29.7212,29.7268,29.6822,29.6878,13100.0
2005-10-03 11:25:00,53.28,53.3,53.25,53.29,21600.0,29.6878,29.699,29.6711,29.6934,21600.0
2005-10-03 11:30:00,53.3,53.33,53.27,53.29,31200.0,29.699,29.7157,29.6822,29.6934,31200.0
2005-10-03 11:35:00,53.3,53.37,53.25,53.29,17300.0,29.699,29.738,29.6711,29.6934,17300.0
2005-10-03 11:40:00,53.28,53.29,53.13,53.15,17400.0,29.6878,29.6934,29.6042,29.6154,17400.0
2005-10-03 11:45:00,53.16,53.21,53.11,53.17,24900.0,29.6209,29.6488,29.5931,29.6265,24900.0
2005-10-03 11:50:00,53.17,53.2,53.16,53.2,7500.0,29.6265,29.6432,29.6209,29.6432,7500.0
2005-10-03 11:55:00,53.2,53.21,53.17,53.18,18800.0,29.6432,29.6488,29.6265,29.6321,18800.0
2005-10-03 12:00:00,53.19,53.2,53.14,53.15,29500.0,29.6377,29.6432,29.6098,29.6154,29500.0
2005-10-03 12:05:00,53.15,53.15,53.1,53.13,20100.0,29.6154,29.6154,29.5875,29.6042,20100.0
2005-10-03 12:10:00,53.13,53.16,53.13,53.16,46100.0,29.6042,29.6209,29.6042,29.6209,46100.0
2005-10-03 12:15:00,53.17,53.17,53.15,53.15,39400.0,29.6265,29.6265,29.6154,29.6154,39400.0
2005-10-03 12:20:00,53.14,53.19,53.14,53.18,8600.0,29.6098,29.6377,29.6098,29.6321,8600.0
2005-10-03 12:25:00,53.18,53.2,53.17,53.2,5000.0,29.6321,29.6432,29.6265,29.6432,5000.0
2005-10-03 12:30:00,53.2,53.21,53.19,53.19,7000.0,29.6432,29.6488,29.6377,29.6377,7000.0
2005-10-03 12:35:00,53.19,53.2,53.15,53.17,17800.0,29.6377,29.6432,29.6154,29.6265,17800.0
2005-10-03 12:40:00,53.17,53.18,53.15,53.16,31200.0,29.6265,29.6321,29.6154,29.6209,31200.0
2005-10-03 12:45:00,53.16,53.16,53.09,53.1,26500.0,29.6209,29.6209,29.5819,29.5875,26500.0
2005-10-03 12:50:00,53.09,53.1,53.05,53.08,31900.0,29.5819,29.5875,29.5597,29.5764,31900.0
2005-10-03 12:55:00,53.08,53.1,53.05,53.06,18500.0,29.5764,29.5875,29.5597,29.5652,18500.0
2005-10-03 13:00:00,53.06,53.07,53.05,53.07,13400.0,29.5652,29.5708,29.5597,29.5708,13400.0
2005-10-03 13:05:00,53.06,53.09,53.04,53.08,35800.0,29.5652,29.5819,29.5541,29.5764,35800.0
2005-10-03 13:10:00,53.08,53.13,53.06,53.06,29100.0,29.5764,29.6042,29.5652,29.5652,29100.0
2005-10-03 13:15:00,53.06,53.11,53.0,53.1,31200.0,29.5652,29.5931,29.5318,29.5875,31200.0
2005-10-03 13:20:00,53.1,53.13,53.08,53.09,17100.0,29.5875,29.6042,29.5764,29.5819,17100.0
2005-10-03 13:25:00,53.09,53.12,53.05,53.07,17000.0,29.5819,29.5987,29.5597,29.5708,17000.0
2005-10-03 13:30:00,53.07,53.13,53.05,53.1,27300.0,29.5708,29.6042,29.5597,29.5875,27300.0
2005-10-03 13:35:00,53.11,53.12,53.05,53.05,20300.0,29.5931,29.5987,29.5597,29.5597,20300.0
2005-10-03 13:40:00,53.05,53.09,53.01,53.04,33000.0,29.5597,29.5819,29.5374,29.5541,33000.0
2005-10-03 13:45:00,53.04,53.08,53.0,53.0,32900.0,29.5541,29.5764,29.5318,29.5318,32900.0
2005-10-03 13:50:00,53.01,53.04,53.01,53.03,13000.0,29.5374,29.5541,29.5374,29.5485,13000.0
2005-10-03 13:55:00,53.03,53.12,53.03,53.05,34900.0,29.5485,29.5987,29.5485,29.5597,34900.0
2005-10-03 14:00:00,53.04,53.08,53.03,53.03,18400.0,29.5541,29.5764,29.5485,29.5485,18400.0
2005-10-03 14:05:00,53.03,53.03,52.98,52.98,32200.0,29.5485,29.5485,29.5207,29.5207,32200.0
2005-10-03 14:10:00,52.98,52.99,52.91,52.93,35400.0,29.5207,29.5262,29.4816,29.4928,35400.0
2005-10-03 14:15:00,52.92,52.99,52.91,52.99,13500.0,29.4872,29.5262,29.4816,29.5262,13500.0
2005-10-03 14:20:00,52.99,53.02,52.85,52.89,46000.0,29.5262,29.5429,29.4482,29.4705,46000.0
2005-10-03 14:25:00,52.9,53.06,52.88,53.04,27700.0,29.4761,29.5652,29.4649,29.5541,27700.0
2005-10-03 14:30:00,53.03,53.05,52.97,53.01,22300.0,29.5485,29.5597,29.5151,29.5374,22300.0
2005-10-03 14:35:00,53.0,53.05,53.0,53.01,19200.0,29.5318,29.5597,29.5318,29.5374,19200.0
2005-10-03 14:40:00,53.08,53.09,53.0,53.06,33200.0,29.5764,29.5819,29.5318,29.5652,33200.0
2005-10-03 14:45:00,53.05,53.12,52.99,53.09,60200.0,29.5597,29.5987,29.5262,29.5819,60200.0
2005-10-03 14:50:00,53.08,53.11,53.05,53.05,44200.0,29.5764,29.5931,29.5597,29.5597,44200.0
2005-10-03 14:55:00,53.02,53.06,53.02,53.03,25600.0,29.5429,29.5652,29.5429,29.5485,25600.0
2005-10-03 15:00:00,53.04,53.07,53.01,53.06,79300.0,29.5541,29.5708,29.5374,29.5652,79300.0
2005-10-03 15:05:00,53.07,53.16,53.06,53.09,32300.0,29.5708,29.6209,29.5652,29.5819,32300.0
2005-10-03 15:10:00,53.09,53.1,53.04,53.05,96500.0,29.5819,29.5875,29.5541,29.5597,96500.0
2005-10-03 15:15:00,53.04,53.11,53.03,53.06,53800.0,29.5541,29.5931,29.5485,29.5652,53800.0
2005-10-03 15:20:00,53.07,53.09,53.04,53.05,47100.0,29.5708,29.5819,29.5541,29.5597,47100.0
2005-10-03 15:25:00,53.06,53.07,53.0,53.02,68300.0,29.5652,29.5708,29.5318,29.5429,68300.0
2005-10-03 15:30:00,53.02,53.06,53.01,53.04,43400.0,29.5429,29.5652,29.5374,29.5541,43400.0
2005-10-03 15:35:00,53.02,53.07,53.0,53.04,55600.0,29.5429,29.5708,29.5318,29.5541,55600.0
2005-10-03 15:40:00,53.03,53.08,53.03,53.06,98700.0,29.5485,29.5764,29.5485,29.5652,98700.0
2005-10-03 15:45:00,53.07,53.07,53.03,53.03,123800.0,29.5708,29.5708,29.5485,29.5485,123800.0
2005-10-03 15:50:00,53.04,53.04,53.0,53.0,62400.0,29.5541,29.5541,29.5318,29.5318,62400.0
2005-10-03 15:55:00,52.94,53.02,52.93,52.94,97200.0,29.4984,29.5429,29.4928,29.4984,97200.0
2005-10-04 09:30:00,52.88,53.08,52.85,53.01,84200.0,29.4649,29.5764,29.4482,29.5374,84200.0
2005-10-04 09:35:00,52.97,52.97,52.91,52.93,23300.0,29.5151,29.5151,29.4816,29.4928,23300.0
2005-10-04 09:40:00,52.93,52.97,52.87,52.89,41400.0,29.4928,29.5151,29.4594,29.4705,41400.0
2005-10-04 09:45:00,52.89,53.0,52.87,53.0,20400.0,29.4705,29.5318,29.4594,29.5318,20400.0
2005-10-04 09:50:00,53.0,53.08,52.97,53.08,16500.0,29.5318,29.5764,29.5151,29.5764,16500.0
2005-10-04 09:55:00,53.01,53.09,53.0,53.05,44600.0,29.5374,29.5819,29.5318,29.5597,44600.0
2005-10-04 10:00:00,53.05,53.09,53.05,53.08,33000.0,29.5597,29.5819,29.5597,29.5764,33000.0
2005-10-04 10:05:00,53.09,53.25,53.05,53.24,120500.0,29.5819,29.6711,29.5597,29.6655,120500.0
2005-10-04 10:10:00,53.21,53.54,53.21,53.46,106700.0,29.6488,29.8327,29.6488,29.7881,106700.0
2005-10-04 10:15:00,53.46,53.6,53.45,53.6,51200.0,29.7881,29.8661,29.7825,29.8661,51200.0
2005-10-04 10:20:00,53.6,53.6,53.2,53.55,214400.0,29.8661,29.8661,29.6432,29.8383,214400.0
2005-10-04 10:25:00,53.57,53.77,53.56,53.6,55900.0,29.8494,29.9608,29.8438,29.8661,55900.0
2005-10-04 10:30:00,53.63,53.76,53.6,53.75,110900.0,29.8828,29.9553,29.8661,29.9497,110900.0
2005-10-04 10:35:00,53.75,53.81,53.69,53.81,27100.0,29.9497,29.9831,29.9163,29.9831,27100.0
2005-10-04 10:40:00,53.81,53.84,53.65,53.68,68700.0,29.9831,29.9998,29.894,29.9107,68700.0
2005-10-04 10:45:00,53.68,53.74,53.65,53.7,33000.0,29.9107,29.9441,29.894,29.9218,33000.0
2005-10-04 10:50:00,53.72,53.74,53.62,53.73,33900.0,29.933,29.9441,29.8773,29.9386,33900.0
2005-10-04 10:55:00,53.73,53.75,53.68,53.69,35700.0,29.9386,29.9497,29.9107,29.9163,35700.0
2005-10-04 11:00:00,53.69,53.69,53.61,53.62,19100.0,29.9163,29.9163,29.8717,29.8773,19100.0
2005-10-04 11:05:00,53.61,53.61,53.51,53.52,20900.0,29.8717,29.8717,29.816,29.8215,20900.0
2005-10-04 11:10:00,53.52,53.61,53.5,53.54,89500.0,29.8215,29.8717,29.8104,29.8327,89500.0
2005-10-04 11:15:00,53.56,53.56,53.5,53.53,30600.0,29.8438,29.8438,29.8104,29.8271,30600.0
2005-10-04 11:20:00,53.53,53.53,53.46,53.5,30300.0,29.8271,29.8271,29.7881,29.8104,30300.0
2005-10-04 11:25:00,53.51,53.64,53.49,53.63,52700.0,29.816,29.8884,29.8048,29.8828,52700.0
2005-10-04 11:30:00,53.63,53.7,53.61,53.64,27200.0,29.8828,29.9218,29.8717,29.8884,27200.0
2005-10-04 11:35:00,53.64,53.65,53.55,53.62,43500.0,29.8884,29.894,29.8383,29.8773,43500.0
2005-10-04 11:40:00,53.62,53.62,53.51,53.55,21700.0,29.8773,29.8773,29.816,29.8383,21700.0
2005-10-04 11:45:00,53.55,53.62,53.53,53.59,24200.0,29.8383,29.8773,29.8271,29.8605,24200.0
2005-10-04 11:50:00,53.61,53.61,53.57,53.59,7300.0,29.8717,29.8717,29.8494,29.8605,7300.0
2005-10-04 11:55:00,53.6,53.61,53.56,53.6,27300.0,29.8661,29.8717,29.8438,29.8661,27300.0
2005-10-04 12:00:00,53.6,53.61,53.53,53.55,30900.0,29.8661,29.8717,29.8271,29.8383,30900.0
2005-10-04 12:05:00,53.55,53.57,53.5,53.55,84300.0,29.8383,29.8494,29.8104,29.8383,84300.0
2005-10-04 12:10:00,53.55,53.75,53.55,53.68,34300.0,29.8383,29.9497,29.8383,29.9107,34300.0
2005-10-04 12:15:00,53.68,53.7,53.6,53.6,36100.0,29.9107,29.9218,29.8661,29.8661,36100.0
2005-10-04 12:20:00,53.61,53.7,53.61,53.69,15900.0,29.8717,29.9218,29.8717,29.9163,15900.0
2005-10-04 12:25:00,53.69,53.75,53.68,53.73,9700.0,29.9163,29.9497,29.9107,29.9386,9700.0
2005-10-04 12:30:00,53.73,53.74,53.68,53.68,16100.0,29.9386,29.9441,29.9107,29.9107,16100.0
2005-10-04 12:35:00,53.67,53.68,53.57,53.6,16900.0,29.9051,29.9107,29.8494,29.8661,16900.0
2005-10-04 12:40:00,53.6,53.61,53.58,53.61,14200.0,29.8661,29.8717,29.855,29.8717,14200.0
2005-10-04 12:45:00,53.62,53.65,53.55,53.58,12500.0,29.8773,29.894,29.8383,29.855,12500.0
2005-10-04 12:50:00,53.58,53.62,53.55,53.6,19100.0,29.855,29.8773,29.8383,29.8661,19100.0
2005-10-04 12:55:00,53.6,53.6,53.5,53.53,42100.0,29.8661,29.8661,29.8104,29.8271,42100.0
2005-10-04 13:00:00,53.52,53.54,53.5,53.51,22700.0,29.8215,29.8327,29.8104,29.816,22700.0
2005-10-04 13:05:00,53.5,53.53,53.49,53.53,50400.0,29.8104,29.8271,29.8048,29.8271,50400.0
2005-10-04 13:10:00,53.54,53.55,53.5,53.5,16400.0,29.8327,29.8383,29.8104,29.8104,16400.0
2005-10-04 13:15:00,53.51,53.63,53.5,53.59,61200.0,29.816,29.8828,29.8104,29.8605,61200.0
2005-10-04 13:20:00,53.6,53.63,53.58,53.62,26600.0,29.8661,29.8828,29.855,29.8773,26600.0
2005-10-04 13:25:00,53.62,53.66,53.6,53.63,58200.0,29.8773,29.8995,29.8661,29.8828,58200.0
2005-10-04 13:30:00,53.63,53.67,53.6,53.65,88000.0,29.8828,29.9051,29.8661,29.894,88000.0
2005-10-04 13:35:00,53.65,53.68,53.63,53.64,45000.0,29.894,29.9107,29.8828,29.8884,45000.0
2005-10-04 13:40:00,53.64,53.69,53.62,53.63,26000.0,29.8884,29.9163,29.8773,29.8828,26000.0
2005-10-04 13:45:00,53.62,53.65,53.6,53.64,35000.0,29.8773,29.894,29.8661,29.8884,35000.0
2005-10-04 13:50:00,53.62,53.62,53.48,53.58,63000.0,29.8773,29.8773,29.7993,29.855,63000.0
2005-10-04 13:55:00,53.6,53.66,53.58,53.65,12200.0,29.8661,29.8995,29.855,29.894,12200.0
2005-10-04 14:00:00,53.64,53.67,53.56,53.67,37800.0,29.8884,29.9051,29.8438,29.9051,37800.0
2005-10-04 14:05:00,53.67,53.75,53.64,53.71,21200.0,29.9051,29.9497,29.8884,29.9274,21200.0
2005-10-04 14:10:00,53.71,53.76,53.69,53.76,42200.0,29.9274,29.9553,29.9163,29.9553,42200.0
2005-10-04 14:15:00,53.76,53.81,53.76,53.76,36300.0,29.9553,29.9831,29.9553,29.9553,36300.0
2005-10-04 14:20:00,53.76,53.9,53.75,53.87,97200.0,29.9553,30.0333,29.9497,30.0166,97200.0
2005-10-04 14:25:00,53.87,53.87,53.62,53.62,50300.0,30.0166,30.0166,29.8773,29.8773,50300.0
2005-10-04 14:30:00,53.62,53.63,53.53,53.53,47600.0,29.8773,29.8828,29.8271,29.8271,47600.0
2005-10-04 14:35:00,53.53,53.56,53.45,53.5,54700.0,29.8271,29.8438,29.7825,29.8104,54700.0
2005-10-04 14:40:00,53.51,53.52,53.38,53.45,25100.0,29.816,29.8215,29.7435,29.7825,25100.0
2005-10-04 14:45:00,53.45,53.51,53.38,53.49,32300.0,29.7825,29.816,29.7435,29.8048,32300.0
2005-10-04 14:50:00,53.47,53.49,53.44,53.44,12400.0,29.7937,29.8048,29.777,29.777,12400.0
2005-10-04 14:55:00,53.45,53.45,53.26,53.27,40200.0,29.7825,29.7825,29.6767,29.6822,40200.0
2005-10-04 15:00:00,53.26,53.33,53.24,53.25,32600.0,29.6767,29.7157,29.6655,29.6711,32600.0
2005-10-04 15:05:00,53.24,53.3,53.2,53.26,51100.0,29.6655,29.699,29.6432,29.6767,51100.0
2005-10-04 15:10:00,53.25,53.31,53.23,53.26,82700.0,29.6711,29.7045,29.66,29.6767,82700.0
2005-10-04 15:15:00,53.25,53.37,53.25,53.37,58900.0,29.6711,29.738,29.6711,29.738,58900.0
2005-10-04 15:20:00,53.37,53.43,53.33,53.43,37600.0,29.738,29.7714,29.7157,29.7714,37600.0
2005-10-04 15:25:00,53.43,53.69,53.4,53.52,22500.0,29.7714,29.9163,29.7547,29.8215,22500.0
2005-10-04 15:30:00,53.52,53.55,53.51,53.55,34900.0,29.8215,29.8383,29.816,29.8383,34900.0
2005-10-04 15:35:00,53.54,53.56,53.53,53.55,59600.0,29.8327,29.8438,29.8271,29.8383,59600.0
2005-10-04 15:40:00,53.56,53.56,53.51,53.54,88700.0,29.8438,29.8438,29.816,29.8327,88700.0
2005-10-04 15:45:00,53.54,53.55,53.53,53.53,82300.0,29.8327,29.8383,29.8271,29.8271,82300.0
2005-10-04 15:50:00,53.54,53.6,53.54,53.56,207700.0,29.8327,29.8661,29.8327,29.8438,207700.0
2005-10-04 15:55:00,53.56,53.61,53.54,53.61,139100.0,29.8438,29.8717,29.8327,29.8717,139100.0
2005-10-05 09:30:00,53.61,53.63,53.55,53.57,102700.0,29.8717,29.8828,29.8383,29.8494,102700.0
2005-10-05 09:35:00,53.61,53.81,53.58,53.81,48200.0,29.8717,29.9831,29.855,29.9831,48200.0
2005-10-05 09:40:00,53.88,53.96,53.8,53.81,22500.0,30.0221,30.0667,29.9776,29.9831,22500.0
2005-10-05 09:45:00,53.83,54.03,53.83,54.03,26100.0,29.9943,30.1057,29.9943,30.1057,26100.0
2005-10-05 09:50:00,54.03,54.11,54.02,54.05,47400.0,30.1057,30.1503,30.1001,30.1169,47400.0
2005-10-05 09:55:00,54.01,54.01,53.89,53.95,23600.0,30.0946,30.0946,30.0277,30.0611,23600.0
2005-10-05 10:00:00,53.95,53.97,53.9,53.95,54000.0,30.0611,30.0723,30.0333,30.0611,54000.0
2005-10-05 10:05:00,53.94,53.95,53.8,53.95,86200.0,30.0556,30.0611,29.9776,30.0611,86200.0
2005-10-05 10:10:00,53.95,53.97,53.86,53.86,81700.0,30.0611,30.0723,30.011,30.011,81700.0
2005-10-05 10:15:00,53.88,53.9,53.8,53.85,42100.0,30.0221,30.0333,29.9776,30.0054,42100.0
2005-10-05 10:20:00,53.85,53.96,53.85,53.95,22300.0,30.0054,30.0667,30.0054,30.0611,22300.0
2005-10-05 10:25:00,53.95,54.03,53.88,54.02,56600.0,30.0611,30.1057,30.0221,30.1001,56600.0
2005-10-05 10:30:00,54.01,54.02,53.88,53.9,142200.0,30.0946,30.1001,30.0221,30.0333,142200.0
2005-10-05 10:35:00,53.91,53.92,53.86,53.91,35500.0,30.0389,30.0444,30.011,30.0389,35500.0
2005-10-05 10:40:00,53.92,54.09,53.92,54.09,43700.0,30.0444,30.1391,30.0444,30.1391,43700.0
2005-10-05 10:45:00,54.09,54.13,53.98,53.98,29800.0,30.1391,30.1614,30.0779,30.0779,29800.0
2005-10-05 10:50:00,53.98,54.05,53.98,54.0,34000.0,30.0779,30.1169,30.0779,30.089,34000.0
2005-10-05 10:55:00,53.99,54.03,53.99,54.02,19000.0,30.0834,30.1057,30.0834,30.1001,19000.0
2005-10-05 11:00:00,54.01,54.02,53.98,53.98,26300.0,30.0946,30.1001,30.0779,30.0779,26300.0
2005-10-05 11:05:00,53.98,54.02,53.97,54.01,32500.0,30.0779,30.1001,30.0723,30.0946,32500.0
2005-10-05 11:10:00,54.0,54.05,54.0,54.02,43600.0,30.089,30.1169,30.089,30.1001,43600.0
2005-10-05 11:15:00,54.03,54.14,54.02,54.1,53400.0,30.1057,30.167,30.1001,30.1447,53400.0
2005-10-05 11:20:00,54.09,54.13,54.08,54.13,19500.0,30.1391,30.1614,30.1336,30.1614,19500.0
2005-10-05 11:25:00,54.13,54.14,53.97,53.97,46400.0,30.1614,30.167,30.0723,30.0723,46400.0
2005-10-05 11:30:00,53.98,54.03,53.97,54.02,40200.0,30.0779,30.1057,30.0723,30.1001,40200.0
2005-10-05 11:35:00,54.03,54.03,54.01,54.02,33800.0,30.1057,30.1057,30.0946,30.1001,33800.0
2005-10-05 11:40:00,54.02,54.08,54.02,54.06,37100.0,30.1001,30.1336,30.1001,30.1224,37100.0
2005-10-05 11:45:00,54.06,54.07,54.01,54.03,24100.0,30.1224,30.128,30.0946,30.1057,24100.0
2005-10-05 11:50:00,54.01,54.04,53.97,54.01,55600.0,30.0946,30.1113,30.0723,30.0946,55600.0
2005-10-05 11:55:00,54.01,54.05,54.0,54.03,51800.0,30.0946,30.1169,30.089,30.1057,51800.0
2005-10-05 12:00:00,54.02,54.04,53.99,54.04,73900.0,30.1001,30.1113,30.0834,30.1113,73900.0
2005-10-05 12:05:00,54.03,54.06,54.0,54.01,12700.0,30.1057,30.1224,30.089,30.0946,12700.0
2005-10-05 12:10:00,54.01,54.05,54.0,54.01,25300.0,30.0946,30.1169,30.089,30.0946,25300.0
2005-10-05 12:15:00,54.01,54.12,54.01,54.1,18300.0,30.0946,30.1559,30.0946,30.1447,18300.0
2005-10-05 12:20:00,54.1,54.15,54.07,54.1,16200.0,30.1447,30.1726,30.128,30.1447,16200.0
2005-10-05 12:25:00,54.1,54.11,54.03,54.03,25000.0,30.1447,30.1503,30.1057,30.1057,25000.0
2005-10-05 12:30:00,54.02,54.07,54.02,54.07,84100.0,30.1001,30.128,30.1001,30.128,84100.0
2005-10-05 12:35:00,54.09,54.1,54.07,54.07,13200.0,30.1391,30.1447,30.128,30.128,13200.0
2005-10-05 12:40:00,54.08,54.08,54.02,54.02,20300.0,30.1336,30.1336,30.1001,30.1001,20300.0
2005-10-05 12:45:00,54.05,54.05,54.01,54.03,31900.0,30.1169,30.1169,30.0946,30.1057,31900.0
2005-10-05 12:50:00,54.03,54.07,54.0,54.01,22600.0,30.1057,30.128,30.089,30.0946,22600.0
2005-10-05 12:55:00,54.01,54.04,54.0,54.02,26900.0,30.0946,30.1113,30.089,30.1001,26900.0
2005-10-05 13:00:00,54.03,54.06,54.01,54.03,78500.0,30.1057,30.1224,30.0946,30.1057,78500.0
2005-10-05 13:05:00,54.03,54.03,53.95,53.96,81400.0,30.1057,30.1057,30.0611,30.0667,81400.0
2005-10-05 13:10:00,53.96,53.97,53.92,53.93,14800.0,30.0667,30.0723,30.0444,30.05,14800.0
2005-10-05 13:15:00,53.93,53.98,53.89,53.98,40000.0,30.05,30.0779,30.0277,30.0779,40000.0
2005-10-05 13:20:00,53.99,54.07,53.97,54.07,39800.0,30.0834,30.128,30.0723,30.128,39800.0
2005-10-05 13:25:00,54.06,54.08,53.99,54.02,61900.0,30.1224,30.1336,30.0834,30.1001,61900.0
2005-10-05 13:30:00,54.02,54.05,54.0,54.01,23600.0,30.1001,30.1169,30.089,30.0946,23600.0
2005-10-05 13:35:00,54.01,54.13,54.0,54.07,62200.0,30.0946,30.1614,30.089,30.128,62200.0
2005-10-05 13:40:00,54.07,54.08,54.06,54.07,31900.0,30.128,30.1336,30.1224,30.128,31900.0
2005-10-05 13:45:00,54.08,54.12,54.08,54.11,25600.0,30.1336,30.1559,30.1336,30.1503,25600.0
2005-10-05 13:50:00,54.11,54.13,54.1,54.11,43700.0,30.1503,30.1614,30.1447,30.1503,43700.0
2005-10-05 13:55:00,54.11,54.14,54.11,54.13,21400.0,30.1503,30.167,30.1503,30.1614,21400.0
2005-10-05 14:00:00,54.12,54.15,54.11,54.13,18800.0,30.1559,30.1726,30.1503,30.1614,18800.0
2005-10-05 14:05:00,54.12,54.14,54.12,54.14,50800.0,30.1559,30.167,30.1559,30.167,50800.0
2005-10-05 14:10:00,54.13,54.2,54.13,54.2,119600.0,30.1614,30.2004,30.1614,30.2004,119600.0
2005-10-05 14:15:00,54.2,54.24,54.15,54.18,44300.0,30.2004,30.2227,30.1726,30.1893,44300.0
2005-10-05 14:20:00,54.18,54.25,54.16,54.25,50100.0,30.1893,30.2283,30.1782,30.2283,50100.0
2005-10-05 14:25:00,54.24,54.25,54.08,54.09,30900.0,30.2227,30.2283,30.1336,30.1391,30900.0
2005-10-05 14:30:00,54.1,54.12,54.09,54.1,53600.0,30.1447,30.1559,30.1391,30.1447,53600.0
2005-10-05 14:35:00,54.11,54.12,54.06,54.07,69100.0,30.1503,30.1559,30.1224,30.128,69100.0
2005-10-05 14:40:00,54.1,54.11,54.07,54.09,56100.0,30.1447,30.1503,30.128,30.1391,56100.0
2005-10-05 14:45:00,54.09,54.11,54.02,54.04,104100.0,30.1391,30.1503,30.1001,30.1113,104100.0
2005-10-05 14:50:00,54.03,54.04,53.96,53.98,41000.0,30.1057,30.1113,30.0667,30.0779,41000.0
2005-10-05 14:55:00,53.98,53.98,53.9,53.91,55300.0,30.0779,30.0779,30.0333,30.0389,55300.0
2005-10-05 15:00:00,53.94,54.0,53.92,53.99,81500.0,30.0556,30.089,30.0444,30.0834,81500.0
2005-10-05 15:05:00,53.99,54.0,53.96,54.0,83400.0,30.0834,30.089,30.0667,30.089,83400.0
2005-10-05 15:10:00,53.99,54.0,53.96,53.96,73900.0,30.0834,30.089,30.0667,30.0667,73900.0
2005-10-05 15:15:00,53.96,53.96,53.89,53.93,115400.0,30.0667,30.0667,30.0277,30.05,115400.0
2005-10-05 15:20:00,53.93,53.95,53.7,53.7,131500.0,30.05,30.0611,29.9218,29.9218,131500.0
2005-10-05 15:25:00,53.88,53.91,53.71,53.91,112700.0,30.0221,30.0389,29.9274,30.0389,112700.0
2005-10-05 15:30:00,53.91,53.95,53.82,53.89,104000.0,30.0389,30.0611,29.9887,30.0277,104000.0
2005-10-05 15:35:00,53.89,53.9,53.85,53.85,130500.0,30.0277,30.0333,30.0054,30.0054,130500.0
2005-10-05 15:40:00,53.85,53.87,53.75,53.75,111900.0,30.0054,30.0166,29.9497,29.9497,111900.0
2005-10-05 15:45:00,53.75,53.76,53.54,53.59,87400.0,29.9497,29.9553,29.8327,29.8605,87400.0
2005-10-05 15:50:00,53.58,54.05,53.58,53.66,86400.0,29.855,30.1169,29.855,29.8995,86400.0
2005-10-05 15:55:00,53.67,53.79,53.65,53.75,213200.0,29.9051,29.972,29.894,29.9497,213200.0
2005-10-06 09:30:00,53.73,53.76,53.59,53.59,169800.0,29.9386,29.9553,29.8605,29.8605,169800.0
2005-10-06 09:35:00,53.58,53.71,53.55,53.66,70300.0,29.855,29.9274,29.8383,29.8995,70300.0
2005-10-06 09:40:00,53.62,53.66,53.6,53.62,51300.0,29.8773,29.8995,29.8661,29.8773,51300.0
2005-10-06 09:45:00,53.62,53.65,53.6,53.61,66100.0,29.8773,29.894,29.8661,29.8717,66100.0
2005-10-06 09:50:00,53.62,53.9,53.61,53.85,95100.0,29.8773,30.0333,29.8717,30.0054,95100.0
2005-10-06 09:55:00,53.9,53.9,53.56,53.65,103600.0,30.0333,30.0333,29.8438,29.894,103600.0
2005-10-06 10:00:00,53.61,53.77,53.56,53.75,94300.0,29.8717,29.9608,29.8438,29.9497,94300.0
2005-10-06 10:05:00,53.76,53.79,53.66,53.7,40000.0,29.9553,29.972,29.8995,29.9218,40000.0
2005-10-06 10:10:00,53.7,53.79,53.69,53.78,43300.0,29.9218,29.972,29.9163,29.9664,43300.0
2005-10-06 10:15:00,53.78,53.84,53.77,53.81,136800.0,29.9664,29.9998,29.9608,29.9831,136800.0
2005-10-06 10:20:00,53.81,53.96,53.81,53.95,40600.0,29.9831,30.0667,29.9831,30.0611,40600.0
2005-10-06 10:25:00,53.93,54.01,53.93,54.01,112500.0,30.05,30.0946,30.05,30.0946,112500.0
2005-10-06 10:30:00,54.0,54.0,53.89,53.95,108100.0,30.089,30.089,30.0277,30.0611,108100.0
2005-10-06 10:35:00,53.92,53.95,53.84,53.94,94200.0,30.0444,30.0611,29.9998,30.0556,94200.0
2005-10-06 10:40:00,53.95,54.24,53.94,54.19,50400.0,30.0611,30.2227,30.0556,30.1949,50400.0
2005-10-06 10:45:00,54.24,54.24,54.12,54.19,37600.0,30.2227,30.2227,30.1559,30.1949,37600.0
2005-10-06 10:50:00,54.2,54.4,54.2,54.27,165700.0,30.2004,30.3119,30.2004,30.2394,165700.0
2005-10-06 10:55:00,54.26,54.27,54.15,54.16,32800.0,30.2339,30.2394,30.1726,30.1782,32800.0
2005-10-06 11:00:00,54.16,54.16,54.15,54.15,38100.0,30.1782,30.1782,30.1726,30.1726,38100.0
2005-10-06 11:05:00,54.15,54.19,54.14,54.18,143600.0,30.1726,30.1949,30.167,30.1893,143600.0
2005-10-06 11:10:00,54.18,54.22,54.18,54.2,25000.0,30.1893,30.2116,30.1893,30.2004,25000.0
2005-10-06 11:15:00,54.2,54.26,54.18,54.22,59400.0,30.2004,30.2339,30.1893,30.2116,59400.0
2005-10-06 11:20:00,54.27,54.27,54.19,54.21,16800.0,30.2394,30.2394,30.1949,30.206,16800.0
2005-10-06 11:25:00,54.2,54.22,54.14,54.14,85200.0,30.2004,30.2116,30.167,30.167,85200.0
2005-10-06 11:30:00,54.15,54.16,54.02,54.03,212400.0,30.1726,30.1782,30.1001,30.1057,212400.0
2005-10-06 11:35:00,54.03,54.07,54.02,54.02,72500.0,30.1057,30.128,30.1001,30.1001,72500.0
2005-10-06 11:40:00,54.02,54.05,54.01,54.04,83800.0,30.1001,30.1169,30.0946,30.1113,83800.0
2005-10-06 11:45:00,54.05,54.05,54.02,54.04,57900.0,30.1169,30.1169,30.1001,30.1113,57900.0
2005-10-06 11:50:00,54.04,54.07,54.03,54.04,70500.0,30.1113,30.128,30.1057,30.1113,70500.0
2005-10-06 11:55:00,54.04,54.09,54.02,54.02,13300.0,30.1113,30.1391,30.1001,30.1001,13300.0
2005-10-06 12:00:00,54.02,54.05,54.01,54.05,32500.0,30.1001,30.1169,30.0946,30.1169,32500.0
2005-10-06 12:05:00,54.05,54.07,54.02,54.02,53700.0,30.1169,30.128,30.1001,30.1001,53700.0
2005-10-06 12:10:00,54.02,54.02,54.0,54.0,47700.0,30.1001,30.1001,30.089,30.089,47700.0
2005-10-06 12:15:00,54.0,54.04,54.0,54.02,21400.0,30.089,30.1113,30.089,30.1001,21400.0
2005-10-06 12:20:00,54.03,54.04,54.02,54.04,31000.0,30.1057,30.1113,30.1001,30.1113,31000.0
2005-10-06 12:25:00,54.03,54.04,54.01,54.02,85000.0,30.1057,30.1113,30.0946,30.1001,85000.0
2005-10-06 12:30:00,54.01,54.02,53.97,53.99,136200.0,30.0946,30.1001,30.0723,30.0834,136200.0
2005-10-06 12:35:00,53.99,54.0,53.97,53.99,87700.0,30.0834,30.089,30.0723,30.0834,87700.0
2005-10-06 12:40:00,54.0,54.0,53.85,53.91,65800.0,30.089,30.089,30.0054,30.0389,65800.0
2005-10-06 12:45:00,53.92,53.97,53.91,53.96,30300.0,30.0444,30.0723,30.0389,30.0667,30300.0
2005-10-06 12:50:00,53.96,53.96,53.89,53.91,20300.0,30.0667,30.0667,30.0277,30.0389,20300.0
2005-10-06 12:55:00,53.92,53.97,53.91,53.93,32000.0,30.0444,30.0723,30.0389,30.05,32000.0
2005-10-06 13:00:00,53.93,53.99,53.91,53.91,45900.0,30.05,30.0834,30.0389,30.0389,45900.0
2005-10-06 13:05:00,53.92,53.97,53.91,53.92,19300.0,30.0444,30.0723,30.0389,30.0444,19300.0
2005-10-06 13:10:00,53.92,53.98,53.91,53.94,25100.0,30.0444,30.0779,30.0389,30.0556,25100.0
2005-10-06 13:15:00,53.93,53.95,53.93,53.94,13400.0,30.05,30.0611,30.05,30.0556,13400.0
2005-10-06 13:20:00,53.93,53.95,53.92,53.92,18800.0,30.05,30.0611,30.0444,30.0444,18800.0
2005-10-06 13:25:00,53.92,54.0,53.91,54.0,84600.0,30.0444,30.089,30.0389,30.089,84600.0
2005-10-06 13:30:00,54.0,54.01,53.97,54.01,112400.0,30.089,30.0946,30.0723,30.0946,112400.0
2005-10-06 13:35:00,54.01,54.02,54.0,54.01,35600.0,30.0946,30.1001,30.089,30.0946,35600.0
2005-10-06 13:40:00,54.01,54.03,53.99,54.0,69700.0,30.0946,30.1057,30.0834,30.089,69700.0
2005-10-06 13:45:00,54.0,54.0,53.92,53.94,97300.0,30.089,30.089,30.0444,30.0556,97300.0
2005-10-06 13:50:00,53.94,53.96,53.82,53.89,128300.0,30.0556,30.0667,29.9887,30.0277,128300.0
2005-10-06 13:55:00,53.89,53.89,53.75,53.77,25800.0,30.0277,30.0277,29.9497,29.9608,25800.0
2005-10-06 14:00:00,53.77,53.83,53.74,53.81,156500.0,29.9608,29.9943,29.9441,29.9831,156500.0
2005-10-06 14:05:00,53.81,53.81,53.75,53.81,108000.0,29.9831,29.9831,29.9497,29.9831,108000.0
2005-10-06 14:10:00,53.81,53.88,53.8,53.86,61600.0,29.9831,30.0221,29.9776,30.011,61600.0
2005-10-06 14:15:00,53.87,53.97,53.84,53.97,148500.0,30.0166,30.0723,29.9998,30.0723,148500.0
2005-10-06 14:20:00,53.96,53.96,53.85,53.85,64300.0,30.0667,30.0667,30.0054,30.0054,64300.0
2005-10-06 14:25:00,53.85,53.87,53.81,53.83,84200.0,30.0054,30.0166,29.9831,29.9943,84200.0
2005-10-06 14:30:00,53.83,53.89,53.83,53.84,60500.0,29.9943,30.0277,29.9943,29.9998,60500.0
2005-10-06 14:35:00,53.84,53.91,53.82,53.85,128800.0,29.9998,30.0389,29.9887,30.0054,128800.0
2005-10-06 14:40:00,53.85,53.9,53.82,53.84,57400.0,30.0054,30.0333,29.9887,29.9998,57400.0
2005-10-06 14:45:00,53.83,53.89,53.83,53.85,64900.0,29.9943,30.0277,29.9943,30.0054,64900.0
2005-10-06 14:50:00,53.85,53.88,53.8,53.88,103200.0,30.0054,30.0221,29.9776,30.0221,103200.0
2005-10-06 14:55:00,53.88,53.88,53.81,53.85,36700.0,30.0221,30.0221,29.9831,30.0054,36700.0
2005-10-06 15:00:00,53.86,53.9,53.76,53.76,143500.0,30.011,30.0333,29.9553,29.9553,143500.0
2005-10-06 15:05:00,53.76,53.77,53.68,53.7,77900.0,29.9553,29.9608,29.9107,29.9218,77900.0
2005-10-06 15:10:00,53.7,53.77,53.67,53.77,46800.0,29.9218,29.9608,29.9051,29.9608,46800.0
2005-10-06 15:15:00,53.78,53.83,53.69,53.7,38800.0,29.9664,29.9943,29.9163,29.9218,38800.0
2005-10-06 15:20:00,53.69,53.7,53.55,53.57,50400.0,29.9163,29.9218,29.8383,29.8494,50400.0
2005-10-06 15:25:00,53.58,53.75,53.57,53.63,112300.0,29.855,29.9497,29.8494,29.8828,112300.0
2005-10-06 15:30:00,53.61,53.7,53.58,53.66,131800.0,29.8717,29.9218,29.855,29.8995,131800.0
2005-10-06 15:35:00,53.66,53.66,53.55,53.59,163000.0,29.8995,29.8995,29.8383,29.8605,163000.0
2005-10-06 15:40:00,53.59,53.75,53.54,53.75,184500.0,29.8605,29.9497,29.8327,29.9497,184500.0
2005-10-06 15:45:00,53.75,54.0,53.74,54.0,173900.0,29.9497,30.089,29.9441,30.089,173900.0
2005-10-06 15:50:00,54.0,54.0,53.87,53.96,100600.0,30.089,30.089,30.0166,30.0667,100600.0
2005-10-06 15:55:00,53.99,54.02,53.96,54.01,100600.0,30.0834,30.1001,30.0667,30.0946,100600.0
2005-10-07 09:30:00,54.0,54.1,53.98,53.98,102300.0,30.089,30.1447,30.0779,30.0779,102300.0
2005-10-07 09:35:00,53.98,53.99,53.74,53.8,110000.0,30.0779,30.0834,29.9441,29.9776,110000.0
2005-10-07 09:40:00,53.85,53.9,53.8,53.87,114100.0,30.0054,30.0333,29.9776,30.0166,114100.0
2005-10-07 09:45:00,53.88,53.94,53.85,53.85,43500.0,30.0221,30.0556,30.0054,30.0054,43500.0
2005-10-07 09:50:00,53.85,53.95,53.85,53.89,109800.0,30.0054,30.0611,30.0054,30.0277,109800.0
2005-10-07 09:55:00,53.84,53.88,53.7,53.75,86200.0,29.9998,30.0221,29.9218,29.9497,86200.0
2005-10-07 10:00:00,53.75,53.92,53.75,53.92,74100.0,29.9497,30.0444,29.9497,30.0444,74100.0
2005-10-07 10:05:00,53.91,54.0,53.83,53.9,77000.0,30.0389,30.089,29.9943,30.0333,77000.0
2005-10-07 10:10:00,53.87,53.89,53.83,53.83,19400.0,30.0166,30.0277,29.9943,29.9943,19400.0
2005-10-07 10:15:00,53.82,53.9,53.71,53.74,34000.0,29.9887,30.0333,29.9274,29.9441,34000.0
2005-10-07 10:20:00,53.74,53.88,53.68,53.88,31200.0,29.9441,30.0221,29.9107,30.0221,31200.0
2005-10-07 10:25:00,53.88,53.92,53.82,53.82,28300.0,30.0221,30.0444,29.9887,29.9887,28300.0
2005-10-07 10:30:00,53.84,53.84,53.62,53.7,43700.0,29.9998,29.9998,29.8773,29.9218,43700.0
2005-10-07 10:35:00,53.71,53.85,53.65,53.67,42400.0,29.9274,30.0054,29.894,29.9051,42400.0
2005-10-07 10:40:00,53.67,53.73,53.62,53.64,28200.0,29.9051,29.9386,29.8773,29.8884,28200.0
2005-10-07 10:45:00,53.67,53.67,53.51,53.57,51000.0,29.9051,29.9051,29.816,29.8494,51000.0
2005-10-07 10:50:00,53.56,53.57,53.52,53.52,36000.0,29.8438,29.8494,29.8215,29.8215,36000.0
2005-10-07 10:55:00,53.53,53.58,53.5,53.55,44300.0,29.8271,29.855,29.8104,29.8383,44300.0
2005-10-07 11:00:00,53.55,53.64,53.51,53.64,39800.0,29.8383,29.8884,29.816,29.8884,39800.0
2005-10-07 11:05:00,53.65,53.69,53.55,53.58,28700.0,29.894,29.9163,29.8383,29.855,28700.0
2005-10-07 11:10:00,53.59,53.64,53.52,53.53,134700.0,29.8605,29.8884,29.8215,29.8271,134700.0
2005-10-07 11:15:00,53.53,53.6,53.52,53.52,37000.0,29.8271,29.8661,29.8215,29.8215,37000.0
2005-10-07 11:20:00,53.5,53.55,53.46,53.54,75800.0,29.8104,29.8383,29.7881,29.8327,75800.0
2005-10-07 11:25:00,53.54,53.58,53.51,53.51,18300.0,29.8327,29.855,29.816,29.816,18300.0
2005-10-07 11:30:00,53.51,53.56,53.5,53.53,25900.0,29.816,29.8438,29.8104,29.8271,25900.0
2005-10-07 11:35:00,53.53,53.57,53.51,53.54,16200.0,29.8271,29.8494,29.816,29.8327,16200.0
2005-10-07 11:40:00,53.57,53.58,53.52,53.55,15800.0,29.8494,29.855,29.8215,29.8383,15800.0
2005-10-07 11:45:00,53.57,53.57,53.5,53.51,20300.0,29.8494,29.8494,29.8104,29.816,20300.0
2005-10-07 11:50:00,53.51,53.56,53.45,53.56,40800.0,29.816,29.8438,29.7825,29.8438,40800.0
2005-10-07 11:55:00,53.56,53.65,53.55,53.55,13500.0,29.8438,29.894,29.8383,29.8383,13500.0
2005-10-07 12:00:00,53.55,53.62,53.54,53.62,11100.0,29.8383,29.8773,29.8327,29.8773,11100.0
2005-10-07 12:05:00,53.63,53.63,53.53,53.59,9600.0,29.8828,29.8828,29.8271,29.8605,9600.0
2005-10-07 12:10:00,53.58,53.62,53.52,53.52,12200.0,29.855,29.8773,29.8215,29.8215,12200.0
2005-10-07 12:15:00,53.52,53.55,53.51,53.53,4600.0,29.8215,29.8383,29.816,29.8271,4600.0
2005-10-07 12:20:00,53.52,53.52,53.45,53.46,34300.0,29.8215,29.8215,29.7825,29.7881,34300.0
2005-10-07 12:25:00,53.47,53.47,53.45,53.46,10800.0,29.7937,29.7937,29.7825,29.7881,10800.0
2005-10-07 12:30:00,53.47,53.5,53.46,53.49,81600.0,29.7937,29.8104,29.7881,29.8048,81600.0
2005-10-07 12:35:00,53.49,53.52,53.47,53.51,36300.0,29.8048,29.8215,29.7937,29.816,36300.0
2005-10-07 12:40:00,53.52,53.52,53.48,53.51,31900.0,29.8215,29.8215,29.7993,29.816,31900.0
2005-10-07 12:45:00,53.52,53.57,53.5,53.54,7600.0,29.8215,29.8494,29.8104,29.8327,7600.0
2005-10-07 12:50:00,53.55,53.56,53.51,53.52,35000.0,29.8383,29.8438,29.816,29.8215,35000.0
2005-10-07 12:55:00,53.53,53.57,53.52,53.55,38900.0,29.8271,29.8494,29.8215,29.8383,38900.0
2005-10-07 13:00:00,53.55,53.58,53.55,53.56,103700.0,29.8383,29.855,29.8383,29.8438,103700.0
2005-10-07 13:05:00,53.58,53.58,53.54,53.57,16100.0,29.855,29.855,29.8327,29.8494,16100.0
2005-10-07 13:10:00,53.57,53.58,53.53,53.53,39000.0,29.8494,29.855,29.8271,29.8271,39000.0
2005-10-07 13:15:00,53.54,53.59,53.54,53.57,11300.0,29.8327,29.8605,29.8327,29.8494,11300.0
2005-10-07 13:20:00,53.56,53.6,53.54,53.57,10100.0,29.8438,29.8661,29.8327,29.8494,10100.0
2005-10-07 13:25:00,53.6,53.64,53.52,53.52,15700.0,29.8661,29.8884,29.8215,29.8215,15700.0
2005-10-07 13:30:00,53.52,53.58,53.52,53.55,19900.0,29.8215,29.855,29.8215,29.8383,19900.0
2005-10-07 13:35:00,53.55,53.58,53.55,53.57,21700.0,29.8383,29.855,29.8383,29.8494,21700.0
2005-10-07 13:40:00,53.57,53.65,53.57,53.61,38900.0,29.8494,29.894,29.8494,29.8717,38900.0
2005-10-07 13:45:00,53.61,53.62,53.61,53.62,16100.0,29.8717,29.8773,29.8717,29.8773,16100.0
2005-10-07 13:50:00,53.61,53.62,53.61,53.62,31600.0,29.8717,29.8773,29.8717,29.8773,31600.0
2005-10-07 13:55:00,53.62,53.62,53.6,53.6,30400.0,29.8773,29.8773,29.8661,29.8661,30400.0
2005-10-07 14:00:00,53.61,53.65,53.6,53.62,60100.0,29.8717,29.894,29.8661,29.8773,60100.0
2005-10-07 14:05:00,53.61,53.62,53.51,53.56,212200.0,29.8717,29.8773,29.816,29.8438,212200.0
2005-10-07 14:10:00,53.52,53.52,53.51,53.52,24800.0,29.8215,29.8215,29.816,29.8215,24800.0
2005-10-07 14:15:00,53.51,53.55,53.51,53.52,44500.0,29.816,29.8383,29.816,29.8215,44500.0
2005-10-07 14:20:00,53.51,53.6,53.51,53.57,74300.0,29.816,29.8661,29.816,29.8494,74300.0
2005-10-07 14:25:00,53.59,53.59,53.55,53.55,70500.0,29.8605,29.8605,29.8383,29.8383,70500.0
2005-10-07 14:30:00,53.56,53.6,53.55,53.57,23200.0,29.8438,29.8661,29.8383,29.8494,23200.0
2005-10-07 14:35:00,53.56,53.6,53.56,53.6,29800.0,29.8438,29.8661,29.8438,29.8661,29800.0
2005-10-07 14:40:00,53.6,53.68,53.56,53.67,84500.0,29.8661,29.9107,29.8438,29.9051,84500.0
2005-10-07 14:45:00,53.67,53.7,53.61,53.62,19400.0,29.9051,29.9218,29.8717,29.8773,19400.0
2005-10-07 14:50:00,53.63,53.71,53.6,53.63,29900.0,29.8828,29.9274,29.8661,29.8828,29900.0
2005-10-07 14:55:00,53.62,53.64,53.58,53.58,31400.0,29.8773,29.8884,29.855,29.855,31400.0
2005-10-07 15:00:00,53.58,53.65,53.55,53.64,23700.0,29.855,29.894,29.8383,29.8884,23700.0
2005-10-07 15:05:00,53.65,53.66,53.57,53.61,54100.0,29.894,29.8995,29.8494,29.8717,54100.0
2005-10-07 15:10:00,53.61,53.65,53.56,53.56,19000.0,29.8717,29.894,29.8438,29.8438,19000.0
2005-10-07 15:15:00,53.56,53.6,53.55,53.55,51100.0,29.8438,29.8661,29.8383,29.8383,51100.0
2005-10-07 15:20:00,53.56,53.56,53.52,53.53,31000.0,29.8438,29.8438,29.8215,29.8271,31000.0
2005-10-07 15:25:00,53.54,53.56,53.51,53.51,57600.0,29.8327,29.8438,29.816,29.816,57600.0
2005-10-07 15:30:00,53.51,53.52,53.4,53.41,61000.0,29.816,29.8215,29.7547,29.7602,61000.0
2005-10-07 15:35:00,53.4,53.43,53.38,53.41,59300.0,29.7547,29.7714,29.7435,29.7602,59300.0
2005-10-07 15:40:00,53.41,53.41,53.32,53.35,100700.0,29.7602,29.7602,29.7101,29.7268,100700.0
2005-10-07 15:45:00,53.35,53.41,53.34,53.41,74400.0,29.7268,29.7602,29.7212,29.7602,74400.0
2005-10-07 15:50:00,53.41,53.48,53.41,53.48,95900.0,29.7602,29.7993,29.7602,29.7993,95900.0
2005-10-07 15:55:00,53.48,53.5,53.41,53.42,125600.0,29.7993,29.8104,29.7602,29.7658,125600.0
2005-10-10 09:30:00,53.15,53.16,53.07,53.16,67200.0,29.6154,29.6209,29.5708,29.6209,67200.0
2005-10-10 09:35:00,53.16,53.27,53.05,53.06,38700.0,29.6209,29.6822,29.5597,29.5652,38700.0
2005-10-10 09:40:00,53.14,53.15,53.01,53.1,26100.0,29.6098,29.6154,29.5374,29.5875,26100.0
2005-10-10 09:45:00,53.1,53.15,53.05,53.13,24700.0,29.5875,29.6154,29.5597,29.6042,24700.0
2005-10-10 09:50:00,53.15,53.2,53.03,53.06,28300.0,29.6154,29.6432,29.5485,29.5652,28300.0
2005-10-10 09:55:00,53.07,53.07,52.75,52.76,57700.0,29.5708,29.5708,29.3925,29.3981,57700.0
2005-10-10 10:00:00,52.77,52.79,52.62,52.7,57200.0,29.4036,29.4148,29.3201,29.3646,57200.0
2005-10-10 10:05:00,52.7,52.77,52.68,52.7,35600.0,29.3646,29.4036,29.3535,29.3646,35600.0
2005-10-10 10:10:00,52.7,52.74,52.51,52.71,40200.0,29.3646,29.3869,29.2588,29.3702,40200.0
2005-10-10 10:15:00,52.71,52.75,52.55,52.66,26700.0,29.3702,29.3925,29.2811,29.3423,26700.0
2005-10-10 10:20:00,52.68,52.76,52.65,52.69,36900.0,29.3535,29.3981,29.3368,29.3591,36900.0
2005-10-10 10:25:00,52.68,52.69,52.47,52.47,30700.0,29.3535,29.3591,29.2365,29.2365,30700.0
2005-10-10 10:30:00,52.47,52.57,52.47,52.56,33300.0,29.2365,29.2922,29.2365,29.2866,33300.0
2005-10-10 10:35:00,52.56,52.61,52.53,52.61,45500.0,29.2866,29.3145,29.2699,29.3145,45500.0
2005-10-10 10:40:00,52.6,52.76,52.6,52.76,29400.0,29.3089,29.3981,29.3089,29.3981,29400.0
2005-10-10 10:45:00,52.75,52.92,52.73,52.83,74700.0,29.3925,29.4872,29.3814,29.4371,74700.0
2005-10-10 10:50:00,52.83,52.85,52.78,52.82,24400.0,29.4371,29.4482,29.4092,29.4315,24400.0
2005-10-10 10:55:00,52.82,52.9,52.81,52.88,35600.0,29.4315,29.4761,29.4259,29.4649,35600.0
2005-10-10 11:00:00,52.91,53.06,52.9,53.0,51000.0,29.4816,29.5652,29.4761,29.5318,51000.0
2005-10-10 11:05:00,53.05,53.1,52.99,53.01,41900.0,29.5597,29.5875,29.5262,29.5374,41900.0
2005-10-10 11:10:00,53.01,53.04,52.96,52.97,45000.0,29.5374,29.5541,29.5095,29.5151,45000.0
2005-10-10 11:15:00,52.96,52.97,52.9,52.92,21000.0,29.5095,29.5151,29.4761,29.4872,21000.0
2005-10-10 11:20:00,52.92,52.96,52.82,52.94,19700.0,29.4872,29.5095,29.4315,29.4984,19700.0
2005-10-10 11:25:00,52.94,53.02,52.93,52.99,9400.0,29.4984,29.5429,29.4928,29.5262,9400.0
2005-10-10 11:30:00,53.0,53.01,52.89,52.89,18200.0,29.5318,29.5374,29.4705,29.4705,18200.0
2005-10-10 11:35:00,52.91,52.95,52.9,52.93,14200.0,29.4816,29.5039,29.4761,29.4928,14200.0
2005-10-10 11:40:00,52.91,52.92,52.83,52.83,15100.0,29.4816,29.4872,29.4371,29.4371,15100.0
2005-10-10 11:45:00,52.85,52.86,52.8,52.84,15800.0,29.4482,29.4538,29.4204,29.4426,15800.0
2005-10-10 11:50:00,52.84,52.95,52.82,52.88,9800.0,29.4426,29.5039,29.4315,29.4649,9800.0
2005-10-10 11:55:00,52.9,52.92,52.84,52.88,7400.0,29.4761,29.4872,29.4426,29.4649,7400.0
2005-10-10 12:00:00,52.87,52.98,52.86,52.9,25700.0,29.4594,29.5207,29.4538,29.4761,25700.0
2005-10-10 12:05:00,52.9,52.98,52.87,52.9,17600.0,29.4761,29.5207,29.4594,29.4761,17600.0
2005-10-10 12:10:00,52.92,52.94,52.87,52.89,13700.0,29.4872,29.4984,29.4594,29.4705,13700.0
2005-10-10 12:15:00,52.88,52.9,52.87,52.89,6300.0,29.4649,29.4761,29.4594,29.4705,6300.0
2005-10-10 12:20:00,52.88,52.95,52.88,52.91,32200.0,29.4649,29.5039,29.4649,29.4816,32200.0
2005-10-10 12:25:00,52.9,52.9,52.81,52.81,33700.0,29.4761,29.4761,29.4259,29.4259,33700.0
2005-10-10 12:30:00,52.84,52.9,52.81,52.81,34800.0,29.4426,29.4761,29.4259,29.4259,34800.0
2005-10-10 12:35:00,52.82,52.84,52.81,52.82,26600.0,29.4315,29.4426,29.4259,29.4315,26600.0
2005-10-10 12:40:00,52.83,52.85,52.81,52.82,38700.0,29.4371,29.4482,29.4259,29.4315,38700.0
2005-10-10 12:45:00,52.85,52.86,52.8,52.86,43700.0,29.4482,29.4538,29.4204,29.4538,43700.0
2005-10-10 12:50:00,52.86,53.01,52.85,52.99,54500.0,29.4538,29.5374,29.4482,29.5262,54500.0
2005-10-10 12:55:00,52.99,53.03,52.97,52.99,34600.0,29.5262,29.5485,29.5151,29.5262,34600.0
2005-10-10 13:00:00,52.99,52.99,52.92,52.92,49300.0,29.5262,29.5262,29.4872,29.4872,49300.0
2005-10-10 13:05:00,52.92,52.93,52.91,52.91,10300.0,29.4872,29.4928,29.4816,29.4816,10300.0
2005-10-10 13:10:00,52.92,52.94,52.87,52.87,14200.0,29.4872,29.4984,29.4594,29.4594,14200.0
2005-10-10 13:15:00,52.86,52.94,52.85,52.9,13500.0,29.4538,29.4984,29.4482,29.4761,13500.0
2005-10-10 13:20:00,52.9,52.92,52.85,52.86,22800.0,29.4761,29.4872,29.4482,29.4538,22800.0
2005-10-10 13:25:00,52.86,52.9,52.83,52.83,20200.0,29.4538,29.4761,29.4371,29.4371,20200.0
2005-10-10 13:30:00,52.83,52.92,52.83,52.92,29400.0,29.4371,29.4872,29.4371,29.4872,29400.0
2005-10-10 13:35:00,52.91,53.0,52.88,52.96,47500.0,29.4816,29.5318,29.4649,29.5095,47500.0
2005-10-10 13:40:00,52.95,52.95,52.83,52.86,52300.0,29.5039,29.5039,29.4371,29.4538,52300.0
2005-10-10 13:45:00,52.85,52.86,52.81,52.83,17800.0,29.4482,29.4538,29.4259,29.4371,17800.0
2005-10-10 13:50:00,52.83,52.84,52.78,52.79,39200.0,29.4371,29.4426,29.4092,29.4148,39200.0
2005-10-10 13:55:00,52.8,52.81,52.77,52.8,40900.0,29.4204,29.4259,29.4036,29.4204,40900.0
2005-10-10 14:00:00,52.8,52.81,52.78,52.78,28100.0,29.4204,29.4259,29.4092,29.4092,28100.0
2005-10-10 14:05:00,52.8,52.82,52.77,52.77,41900.0,29.4204,29.4315,29.4036,29.4036,41900.0
2005-10-10 14:10:00,52.78,52.81,52.76,52.79,66700.0,29.4092,29.4259,29.3981,29.4148,66700.0
2005-10-10 14:15:00,52.79,52.81,52.78,52.8,37400.0,29.4148,29.4259,29.4092,29.4204,37400.0
2005-10-10 14:20:00,52.8,52.83,52.79,52.8,65100.0,29.4204,29.4371,29.4148,29.4204,65100.0
2005-10-10 14:25:00,52.8,52.81,52.78,52.8,51600.0,29.4204,29.4259,29.4092,29.4204,51600.0
2005-10-10 14:30:00,52.8,52.8,52.76,52.79,29700.0,29.4204,29.4204,29.3981,29.4148,29700.0
2005-10-10 14:35:00,52.8,52.8,52.71,52.76,16800.0,29.4204,29.4204,29.3702,29.3981,16800.0
2005-10-10 14:40:00,52.75,52.8,52.73,52.79,45100.0,29.3925,29.4204,29.3814,29.4148,45100.0
2005-10-10 14:45:00,52.79,52.8,52.64,52.64,27100.0,29.4148,29.4204,29.3312,29.3312,27100.0
2005-10-10 14:50:00,52.67,52.91,52.66,52.85,31000.0,29.3479,29.4816,29.3423,29.4482,31000.0
2005-10-10 14:55:00,52.86,52.86,52.74,52.76,19500.0,29.4538,29.4538,29.3869,29.3981,19500.0
2005-10-10 15:00:00,52.76,52.77,52.72,52.74,16200.0,29.3981,29.4036,29.3758,29.3869,16200.0
2005-10-10 15:05:00,52.75,52.88,52.72,52.83,19300.0,29.3925,29.4649,29.3758,29.4371,19300.0
2005-10-10 15:10:00,52.84,52.84,52.79,52.82,23400.0,29.4426,29.4426,29.4148,29.4315,23400.0
2005-10-10 15:15:00,52.82,52.84,52.77,52.84,29600.0,29.4315,29.4426,29.4036,29.4426,29600.0
2005-10-10 15:20:00,52.84,52.89,52.78,52.78,19400.0,29.4426,29.4705,29.4092,29.4092,19400.0
2005-10-10 15:25:00,52.83,52.84,52.78,52.79,38900.0,29.4371,29.4426,29.4092,29.4148,38900.0
2005-10-10 15:30:00,52.76,52.81,52.73,52.8,38400.0,29.3981,29.4259,29.3814,29.4204,38400.0
2005-10-10 15:35:00,52.79,53.0,52.78,52.97,30200.0,29.4148,29.5318,29.4092,29.5151,30200.0
2005-10-10 15:40:00,52.96,52.96,52.82,52.9,151200.0,29.5095,29.5095,29.4315,29.4761,151200.0
2005-10-10 15:45:00,52.91,52.97,52.8,52.84,98100.0,29.4816,29.5151,29.4204,29.4426,98100.0
2005-10-10 15:50:00,52.84,52.9,52.83,52.85,66000.0,29.4426,29.4761,29.4371,29.4482,66000.0
2005-10-10 15:55:00,52.85,52.91,52.85,52.9,566900.0,29.4482,29.4816,29.4482,29.4761,566900.0
2005-10-11 09:30:00,52.73,52.77,52.62,52.7,80600.0,29.3814,29.4036,29.3201,29.3646,80600.0
2005-10-11 09:35:00,52.66,52.85,52.61,52.67,66800.0,29.3423,29.4482,29.3145,29.3479,66800.0
2005-10-11 09:40:00,52.67,52.71,52.6,52.65,51000.0,29.3479,29.3702,29.3089,29.3368,51000.0
2005-10-11 09:45:00,52.64,52.77,52.64,52.76,43800.0,29.3312,29.4036,29.3312,29.3981,43800.0
2005-10-11 09:50:00,52.76,52.8,52.73,52.77,58900.0,29.3981,29.4204,29.3814,29.4036,58900.0
2005-10-11 09:55:00,52.77,52.87,52.76,52.86,58700.0,29.4036,29.4594,29.3981,29.4538,58700.0
2005-10-11 10:00:00,52.86,52.86,52.75,52.78,34900.0,29.4538,29.4538,29.3925,29.4092,34900.0
2005-10-11 10:05:00,52.79,52.86,52.79,52.8,44100.0,29.4148,29.4538,29.4148,29.4204,44100.0
2005-10-11 10:10:00,52.8,52.82,52.76,52.76,22000.0,29.4204,29.4315,29.3981,29.3981,22000.0
2005-10-11 10:15:00,52.76,52.82,52.75,52.8,18700.0,29.3981,29.4315,29.3925,29.4204,18700.0
2005-10-11 10:20:00,52.8,52.84,52.76,52.84,18400.0,29.4204,29.4426,29.3981,29.4426,18400.0
2005-10-11 10:25:00,52.84,52.94,52.84,52.91,80400.0,29.4426,29.4984,29.4426,29.4816,80400.0
2005-10-11 10:30:00,52.91,52.91,52.87,52.9,36900.0,29.4816,29.4816,29.4594,29.4761,36900.0
2005-10-11 10:35:00,52.9,52.91,52.9,52.9,31100.0,29.4761,29.4816,29.4761,29.4761,31100.0
2005-10-11 10:40:00,52.91,52.93,52.9,52.92,42700.0,29.4816,29.4928,29.4761,29.4872,42700.0
2005-10-11 10:45:00,52.92,52.95,52.89,52.89,30600.0,29.4872,29.5039,29.4705,29.4705,30600.0
2005-10-11 10:50:00,52.91,52.93,52.79,52.8,58900.0,29.4816,29.4928,29.4148,29.4204,58900.0
2005-10-11 10:55:00,52.8,52.84,52.77,52.81,19400.0,29.4204,29.4426,29.4036,29.4259,19400.0
2005-10-11 11:00:00,52.81,52.94,52.76,52.94,81800.0,29.4259,29.4984,29.3981,29.4984,81800.0
2005-10-11 11:05:00,52.9,52.93,52.8,52.85,33100.0,29.4761,29.4928,29.4204,29.4482,33100.0
2005-10-11 11:10:00,52.86,52.86,52.75,52.75,94200.0,29.4538,29.4538,29.3925,29.3925,94200.0
2005-10-11 11:15:00,52.75,52.86,52.75,52.79,19000.0,29.3925,29.4538,29.3925,29.4148,19000.0
2005-10-11 11:20:00,52.79,52.79,52.77,52.78,8500.0,29.4148,29.4148,29.4036,29.4092,8500.0
2005-10-11 11:25:00,52.76,52.77,52.73,52.77,33400.0,29.3981,29.4036,29.3814,29.4036,33400.0
2005-10-11 11:30:00,52.77,52.85,52.76,52.81,349000.0,29.4036,29.4482,29.3981,29.4259,349000.0
2005-10-11 11:35:00,52.81,52.85,52.8,52.81,21200.0,29.4259,29.4482,29.4204,29.4259,21200.0
2005-10-11 11:40:00,52.82,52.86,52.81,52.82,23800.0,29.4315,29.4538,29.4259,29.4315,23800.0
2005-10-11 11:45:00,52.82,52.91,52.8,52.8,69300.0,29.4315,29.4816,29.4204,29.4204,69300.0
2005-10-11 11:50:00,52.8,52.82,52.71,52.75,120800.0,29.4204,29.4315,29.3702,29.3925,120800.0
2005-10-11 11:55:00,52.75,52.77,52.7,52.77,24000.0,29.3925,29.4036,29.3646,29.4036,24000.0
2005-10-11 12:00:00,52.77,52.78,52.75,52.75,13800.0,29.4036,29.4092,29.3925,29.3925,13800.0
2005-10-11 12:05:00,52.75,52.77,52.73,52.74,20100.0,29.3925,29.4036,29.3814,29.3869,20100.0
2005-10-11 12:10:00,52.74,52.76,52.7,52.72,35800.0,29.3869,29.3981,29.3646,29.3758,35800.0
2005-10-11 12:15:00,52.74,52.76,52.71,52.71,28300.0,29.3869,29.3981,29.3702,29.3702,28300.0
2005-10-11 12:20:00,52.71,52.73,52.69,52.69,71600.0,29.3702,29.3814,29.3591,29.3591,71600.0
2005-10-11 12:25:00,52.71,52.72,52.66,52.69,48800.0,29.3702,29.3758,29.3423,29.3591,48800.0
2005-10-11 12:30:00,52.68,52.68,52.63,52.63,165700.0,29.3535,29.3535,29.3256,29.3256,165700.0
2005-10-11 12:35:00,52.63,52.75,52.63,52.74,32800.0,29.3256,29.3925,29.3256,29.3869,32800.0
2005-10-11 12:40:00,52.74,52.74,52.71,52.74,78300.0,29.3869,29.3869,29.3702,29.3869,78300.0
2005-10-11 12:45:00,52.74,52.75,52.72,52.75,148100.0,29.3869,29.3925,29.3758,29.3925,148100.0
2005-10-11 12:50:00,52.74,52.74,52.7,52.71,13900.0,29.3869,29.3869,29.3646,29.3702,13900.0
2005-10-11 12:55:00,52.71,52.73,52.71,52.71,123200.0,29.3702,29.3814,29.3702,29.3702,123200.0
2005-10-11 13:00:00,52.72,52.76,52.7,52.73,35400.0,29.3758,29.3981,29.3646,29.3814,35400.0
2005-10-11 13:05:00,52.72,52.75,52.71,52.75,36200.0,29.3758,29.3925,29.3702,29.3925,36200.0
2005-10-11 13:10:00,52.75,52.78,52.75,52.77,54100.0,29.3925,29.4092,29.3925,29.4036,54100.0
2005-10-11 13:15:00,52.78,52.78,52.71,52.72,6600.0,29.4092,29.4092,29.3702,29.3758,6600.0
2005-10-11 13:20:00,52.73,52.74,52.71,52.73,5400.0,29.3814,29.3869,29.3702,29.3814,5400.0
2005-10-11 13:25:00,52.74,52.84,52.74,52.81,30300.0,29.3869,29.4426,29.3869,29.4259,30300.0
2005-10-11 13:30:00,52.82,52.84,52.73,52.77,32900.0,29.4315,29.4426,29.3814,29.4036,32900.0
2005-10-11 13:35:00,52.76,52.77,52.73,52.73,15400.0,29.3981,29.4036,29.3814,29.3814,15400.0
2005-10-11 13:40:00,52.7,52.71,52.68,52.69,9100.0,29.3646,29.3702,29.3535,29.3591,9100.0
2005-10-11 13:45:00,52.68,52.71,52.67,52.68,5600.0,29.3535,29.3702,29.3479,29.3535,5600.0
2005-10-11 13:50:00,52.67,52.69,52.67,52.67,8000.0,29.3479,29.3591,29.3479,29.3479,8000.0
2005-10-11 13:55:00,52.66,52.67,52.6,52.66,58700.0,29.3423,29.3479,29.3089,29.3423,58700.0
2005-10-11 14:00:00,52.68,52.68,52.5,52.55,77900.0,29.3535,29.3535,29.2532,29.2811,77900.0
2005-10-11 14:05:00,52.56,52.58,52.39,52.55,52600.0,29.2866,29.2978,29.1919,29.2811,52600.0
2005-10-11 14:10:00,52.55,52.78,52.55,52.71,58700.0,29.2811,29.4092,29.2811,29.3702,58700.0
2005-10-11 14:15:00,52.72,52.75,52.65,52.66,48300.0,29.3758,29.3925,29.3368,29.3423,48300.0
2005-10-11 14:20:00,52.66,52.67,52.55,52.59,37500.0,29.3423,29.3479,29.2811,29.3033,37500.0
2005-10-11 14:25:00,52.58,52.63,52.55,52.55,14000.0,29.2978,29.3256,29.2811,29.2811,14000.0
2005-10-11 14:30:00,52.53,52.58,52.48,52.56,23200.0,29.2699,29.2978,29.242,29.2866,23200.0
2005-10-11 14:35:00,52.55,52.65,52.5,52.5,28900.0,29.2811,29.3368,29.2532,29.2532,28900.0
2005-10-11 14:40:00,52.5,52.61,52.49,52.6,50800.0,29.2532,29.3145,29.2476,29.3089,50800.0
2005-10-11 14:45:00,52.59,52.6,52.54,52.58,22000.0,29.3033,29.3089,29.2755,29.2978,22000.0
2005-10-11 14:50:00,52.58,52.6,52.46,52.5,30100.0,29.2978,29.3089,29.2309,29.2532,30100.0
2005-10-11 14:55:00,52.51,52.52,52.38,52.46,19400.0,29.2588,29.2643,29.1863,29.2309,19400.0
2005-10-11 15:00:00,52.46,52.54,52.4,52.44,32500.0,29.2309,29.2755,29.1975,29.2198,32500.0
2005-10-11 15:05:00,52.44,52.45,52.42,52.45,23400.0,29.2198,29.2253,29.2086,29.2253,23400.0
2005-10-11 15:10:00,52.45,52.49,52.44,52.49,15300.0,29.2253,29.2476,29.2198,29.2476,15300.0
2005-10-11 15:15:00,52.52,52.52,52.46,52.47,25000.0,29.2643,29.2643,29.2309,29.2365,25000.0
2005-10-11 15:20:00,52.46,52.46,52.17,52.2,67600.0,29.2309,29.2309,29.0693,29.086,67600.0
2005-10-11 15:25:00,52.21,52.28,52.2,52.26,64900.0,29.0916,29.1306,29.086,29.1195,64900.0
2005-10-11 15:30:00,52.26,52.26,52.15,52.19,49900.0,29.1195,29.1195,29.0582,29.0805,49900.0
2005-10-11 15:35:00,52.2,52.2,52.1,52.18,81400.0,29.086,29.086,29.0303,29.0749,81400.0
2005-10-11 15:40:00,52.17,52.25,52.15,52.21,82100.0,29.0693,29.1139,29.0582,29.0916,82100.0
2005-10-11 15:45:00,52.25,52.3,52.2,52.26,81900.0,29.1139,29.1418,29.086,29.1195,81900.0
2005-10-11 15:50:00,52.26,52.29,52.14,52.18,96700.0,29.1195,29.1362,29.0526,29.0749,96700.0
2005-10-11 15:55:00,52.17,52.21,52.13,52.17,148300.0,29.0693,29.0916,29.047,29.0693,148300.0
2005-10-12 09:30:00,52.34,52.74,52.33,52.67,140900.0,29.164,29.3869,29.1585,29.3479,140900.0
2005-10-12 09:35:00,52.61,52.69,52.37,52.44,70400.0,29.3145,29.3591,29.1808,29.2198,70400.0
2005-10-12 09:40:00,52.45,52.54,52.39,52.4,93700.0,29.2253,29.2755,29.1919,29.1975,93700.0
2005-10-12 09:45:00,52.42,52.43,52.3,52.36,99700.0,29.2086,29.2142,29.1418,29.1752,99700.0
2005-10-12 09:50:00,52.36,52.5,52.36,52.45,37400.0,29.1752,29.2532,29.1752,29.2253,37400.0
2005-10-12 09:55:00,52.47,52.64,52.47,52.64,38400.0,29.2365,29.3312,29.2365,29.3312,38400.0
2005-10-12 10:00:00,52.62,52.63,52.42,52.46,67100.0,29.3201,29.3256,29.2086,29.2309,67100.0
2005-10-12 10:05:00,52.47,52.48,52.34,52.34,50300.0,29.2365,29.242,29.164,29.164,50300.0
2005-10-12 10:10:00,52.33,52.41,52.23,52.26,37700.0,29.1585,29.203,29.1027,29.1195,37700.0
2005-10-12 10:15:00,52.25,52.38,52.19,52.38,31900.0,29.1139,29.1863,29.0805,29.1863,31900.0
2005-10-12 10:20:00,52.38,52.38,52.16,52.16,29900.0,29.1863,29.1863,29.0637,29.0637,29900.0
2005-10-12 10:25:00,52.16,52.2,52.13,52.17,18900.0,29.0637,29.086,29.047,29.0693,18900.0
2005-10-12 10:30:00,52.17,52.19,52.15,52.18,33300.0,29.0693,29.0805,29.0582,29.0749,33300.0
2005-10-12 10:35:00,52.19,52.2,52.15,52.16,24300.0,29.0805,29.086,29.0582,29.0637,24300.0
2005-10-12 10:40:00,52.15,52.25,52.13,52.24,36200.0,29.0582,29.1139,29.047,29.1083,36200.0
2005-10-12 10:45:00,52.24,52.28,52.16,52.22,46500.0,29.1083,29.1306,29.0637,29.0972,46500.0
2005-10-12 10:50:00,52.25,52.25,52.12,52.12,24900.0,29.1139,29.1139,29.0415,29.0415,24900.0
2005-10-12 10:55:00,52.12,52.16,52.11,52.16,25100.0,29.0415,29.0637,29.0359,29.0637,25100.0
2005-10-12 11:00:00,52.15,52.16,52.03,52.08,80000.0,29.0582,29.0637,28.9913,29.0192,80000.0
2005-10-12 11:05:00,52.09,52.22,52.07,52.17,49600.0,29.0247,29.0972,29.0136,29.0693,49600.0
2005-10-12 11:10:00,52.17,52.25,52.15,52.2,67000.0,29.0693,29.1139,29.0582,29.086,67000.0
2005-10-12 11:15:00,52.19,52.2,52.13,52.2,43800.0,29.0805,29.086,29.047,29.086,43800.0
2005-10-12 11:20:00,52.19,52.23,52.12,52.14,25600.0,29.0805,29.1027,29.0415,29.0526,25600.0
2005-10-12 11:25:00,52.16,52.2,52.11,52.18,33800.0,29.0637,29.086,29.0359,29.0749,33800.0
2005-10-12 11:30:00,52.19,52.19,52.16,52.17,22400.0,29.0805,29.0805,29.0637,29.0693,22400.0
2005-10-12 11:35:00,52.17,52.18,52.13,52.17,112900.0,29.0693,29.0749,29.047,29.0693,112900.0
2005-10-12 11:40:00,52.17,52.18,52.09,52.1,46200.0,29.0693,29.0749,29.0247,29.0303,46200.0
2005-10-12 11:45:00,52.1,52.14,52.08,52.09,46200.0,29.0303,29.0526,29.0192,29.0247,46200.0
2005-10-12 11:50:00,52.09,52.14,52.08,52.12,28800.0,29.0247,29.0526,29.0192,29.0415,28800.0
2005-10-12 11:55:00,52.12,52.12,52.09,52.11,40300.0,29.0415,29.0415,29.0247,29.0359,40300.0
2005-10-12 12:00:00,52.11,52.14,52.07,52.13,44100.0,29.0359,29.0526,29.0136,29.047,44100.0
2005-10-12 12:05:00,52.14,52.27,52.12,52.23,51900.0,29.0526,29.125,29.0415,29.1027,51900.0
2005-10-12 12:10:00,52.24,52.24,52.15,52.15,19300.0,29.1083,29.1083,29.0582,29.0582,19300.0
2005-10-12 12:15:00,52.16,52.32,52.16,52.3,41700.0,29.0637,29.1529,29.0637,29.1418,41700.0
2005-10-12 12:20:00,52.28,52.28,52.21,52.22,26300.0,29.1306,29.1306,29.0916,29.0972,26300.0
2005-10-12 12:25:00,52.22,52.25,52.21,52.24,16300.0,29.0972,29.1139,29.0916,29.1083,16300.0
2005-10-12 12:30:00,52.25,52.28,52.22,52.23,23600.0,29.1139,29.1306,29.0972,29.1027,23600.0
2005-10-12 12:35:00,52.23,52.24,52.2,52.2,11600.0,29.1027,29.1083,29.086,29.086,11600.0
2005-10-12 12:40:00,52.2,52.2,52.1,52.1,26100.0,29.086,29.086,29.0303,29.0303,26100.0
2005-10-12 12:45:00,52.12,52.12,52.1,52.1,20500.0,29.0415,29.0415,29.0303,29.0303,20500.0
2005-10-12 12:50:00,52.1,52.15,52.04,52.05,47500.0,29.0303,29.0582,28.9969,29.0025,47500.0
2005-10-12 12:55:00,52.05,52.14,52.05,52.11,10800.0,29.0025,29.0526,29.0025,29.0359,10800.0
2005-10-12 13:00:00,52.11,52.12,52.09,52.12,5100.0,29.0359,29.0415,29.0247,29.0415,5100.0
2005-10-12 13:05:00,52.13,52.24,52.11,52.21,13800.0,29.047,29.1083,29.0359,29.0916,13800.0
2005-10-12 13:10:00,52.2,52.24,52.14,52.17,16600.0,29.086,29.1083,29.0526,29.0693,16600.0
2005-10-12 13:15:00,52.19,52.25,52.15,52.23,18500.0,29.0805,29.1139,29.0582,29.1027,18500.0
2005-10-12 13:20:00,52.22,52.25,52.19,52.19,20900.0,29.0972,29.1139,29.0805,29.0805,20900.0
2005-10-12 13:25:00,52.18,52.18,52.08,52.18,20800.0,29.0749,29.0749,29.0192,29.0749,20800.0
2005-10-12 13:30:00,52.18,52.23,52.17,52.18,31400.0,29.0749,29.1027,29.0693,29.0749,31400.0
2005-10-12 13:35:00,52.15,52.28,52.15,52.27,51500.0,29.0582,29.1306,29.0582,29.125,51500.0
2005-10-12 13:40:00,52.28,52.28,52.14,52.2,44500.0,29.1306,29.1306,29.0526,29.086,44500.0
2005-10-12 13:45:00,52.2,52.26,52.17,52.18,83800.0,29.086,29.1195,29.0693,29.0749,83800.0
2005-10-12 13:50:00,52.18,52.26,52.16,52.26,94400.0,29.0749,29.1195,29.0637,29.1195,94400.0
2005-10-12 13:55:00,52.26,52.37,52.12,52.25,276000.0,29.1195,29.1808,29.0415,29.1139,276000.0
2005-10-12 14:00:00,52.26,52.3,52.23,52.25,46800.0,29.1195,29.1418,29.1027,29.1139,46800.0
2005-10-12 14:05:00,52.24,52.28,52.19,52.19,51600.0,29.1083,29.1306,29.0805,29.0805,51600.0
2005-10-12 14:10:00,52.19,52.25,52.14,52.22,81300.0,29.0805,29.1139,29.0526,29.0972,81300.0
2005-10-12 14:15:00,52.21,52.26,52.19,52.26,30300.0,29.0916,29.1195,29.0805,29.1195,30300.0
2005-10-12 14:20:00,52.24,52.24,52.05,52.14,34200.0,29.1083,29.1083,29.0025,29.0526,34200.0
2005-10-12 14:25:00,52.14,52.23,52.09,52.23,22600.0,29.0526,29.1027,29.0247,29.1027,22600.0
2005-10-12 14:30:00,52.21,52.24,52.16,52.16,21300.0,29.0916,29.1083,29.0637,29.0637,21300.0
2005-10-12 14:35:00,52.16,52.19,52.09,52.12,35100.0,29.0637,29.0805,29.0247,29.0415,35100.0
2005-10-12 14:40:00,52.12,52.17,52.06,52.15,35400.0,29.0415,29.0693,29.008,29.0582,35400.0
2005-10-12 14:45:00,52.15,52.15,52.07,52.08,22700.0,29.0582,29.0582,29.0136,29.0192,22700.0
2005-10-12 14:50:00,52.08,52.1,52.05,52.08,29200.0,29.0192,29.0303,29.0025,29.0192,29200.0
2005-10-12 14:55:00,52.07,52.1,51.94,51.94,78200.0,29.0136,29.0303,28.9412,28.9412,78200.0
2005-10-12 15:00:00,51.95,52.11,51.94,52.09,43400.0,28.9467,29.0359,28.9412,29.0247,43400.0
2005-10-12 15:05:00,52.1,52.2,52.07,52.09,25700.0,29.0303,29.086,29.0136,29.0247,25700.0
2005-10-12 15:10:00,52.09,52.16,52.09,52.12,30200.0,29.0247,29.0637,29.0247,29.0415,30200.0
2005-10-12 15:15:00,52.11,52.16,52.08,52.12,20500.0,29.0359,29.0637,29.0192,29.0415,20500.0
2005-10-12 15:20:00,52.13,52.2,52.12,52.2,43300.0,29.047,29.086,29.0415,29.086,43300.0
2005-10-12 15:25:00,52.2,52.22,52.17,52.17,39500.0,29.086,29.0972,29.0693,29.0693,39500.0
2005-10-12 15:30:00,52.16,52.25,52.06,52.24,80600.0,29.0637,29.1139,29.008,29.1083,80600.0
2005-10-12 15:35:00,52.25,52.26,52.15,52.2,97100.0,29.1139,29.1195,29.0582,29.086,97100.0
2005-10-12 15:40:00,52.2,52.27,52.17,52.24,44000.0,29.086,29.125,29.0693,29.1083,44000.0
2005-10-12 15:45:00,52.22,52.27,52.22,52.23,71400.0,29.0972,29.125,29.0972,29.1027,71400.0
2005-10-12 15:50:00,52.22,52.25,52.18,52.19,77900.0,29.0972,29.1139,29.0749,29.0805,77900.0
2005-10-12 15:55:00,52.19,52.22,52.17,52.18,184300.0,29.0805,29.0972,29.0693,29.0749,184300.0
2005-10-13 09:30:00,51.6,52.05,51.52,52.0,186100.0,28.7517,29.0025,28.7071,28.9746,186100.0
2005-10-13 09:35:00,51.96,51.99,51.84,51.99,56000.0,28.9523,28.969,28.8854,28.969,56000.0
2005-10-13 09:40:00,51.99,52.0,51.85,51.88,46500.0,28.969,28.9746,28.891,28.9077,46500.0
2005-10-13 09:45:00,51.87,51.89,51.76,51.82,70800.0,28.9022,28.9133,28.8409,28.8743,70800.0
2005-10-13 09:50:00,51.82,51.85,51.82,51.83,59500.0,28.8743,28.891,28.8743,28.8799,59500.0
2005-10-13 09:55:00,51.83,51.92,51.82,51.88,82200.0,28.8799,28.93,28.8743,28.9077,82200.0
2005-10-13 10:00:00,51.89,51.98,51.83,51.98,83800.0,28.9133,28.9634,28.8799,28.9634,83800.0
2005-10-13 10:05:00,51.98,51.98,51.9,51.92,88500.0,28.9634,28.9634,28.9189,28.93,88500.0
2005-10-13 10:10:00,51.92,51.92,51.87,51.9,43900.0,28.93,28.93,28.9022,28.9189,43900.0
2005-10-13 10:15:00,51.89,51.94,51.87,51.89,82400.0,28.9133,28.9412,28.9022,28.9133,82400.0
2005-10-13 10:20:00,51.89,52.0,51.89,52.0,44000.0,28.9133,28.9746,28.9133,28.9746,44000.0
2005-10-13 10:25:00,52.0,52.15,52.0,52.11,49900.0,28.9746,29.0582,28.9746,29.0359,49900.0
2005-10-13 10:30:00,52.13,52.19,52.11,52.16,24000.0,29.047,29.0805,29.0359,29.0637,24000.0
2005-10-13 10:35:00,52.19,52.36,52.19,52.33,61600.0,29.0805,29.1752,29.0805,29.1585,61600.0
2005-10-13 10:40:00,52.33,52.45,52.31,52.42,32200.0,29.1585,29.2253,29.1473,29.2086,32200.0
2005-10-13 10:45:00,52.39,52.45,52.36,52.39,28200.0,29.1919,29.2253,29.1752,29.1919,28200.0
2005-10-13 10:50:00,52.39,52.47,52.38,52.41,79900.0,29.1919,29.2365,29.1863,29.203,79900.0
2005-10-13 10:55:00,52.41,52.41,52.37,52.41,21100.0,29.203,29.203,29.1808,29.203,21100.0
2005-10-13 11:00:00,52.41,52.49,52.41,52.48,54200.0,29.203,29.2476,29.203,29.242,54200.0
2005-10-13 11:05:00,52.48,52.58,52.41,52.42,25700.0,29.242,29.2978,29.203,29.2086,25700.0
2005-10-13 11:10:00,52.42,52.43,52.34,52.34,49100.0,29.2086,29.2142,29.164,29.164,49100.0
2005-10-13 11:15:00,52.34,52.37,52.28,52.36,38000.0,29.164,29.1808,29.1306,29.1752,38000.0
2005-10-13 11:20:00,52.37,52.43,52.2,52.2,82200.0,29.1808,29.2142,29.086,29.086,82200.0
2005-10-13 11:25:00,52.27,52.33,52.2,52.32,182400.0,29.125,29.1585,29.086,29.1529,182400.0
2005-10-13 11:30:00,52.33,52.37,52.31,52.32,48200.0,29.1585,29.1808,29.1473,29.1529,48200.0
2005-10-13 11:35:00,52.33,52.44,52.31,52.44,39700.0,29.1585,29.2198,29.1473,29.2198,39700.0
2005-10-13 11:40:00,52.46,52.5,52.31,52.31,18300.0,29.2309,29.2532,29.1473,29.1473,18300.0
2005-10-13 11:45:00,52.32,52.36,52.3,52.31,26400.0,29.1529,29.1752,29.1418,29.1473,26400.0
2005-10-13 11:50:00,52.31,52.36,52.31,52.33,57100.0,29.1473,29.1752,29.1473,29.1585,57100.0
2005-10-13 11:55:00,52.35,52.35,52.14,52.19,38400.0,29.1696,29.1696,29.0526,29.0805,38400.0
2005-10-13 12:00:00,52.19,52.26,52.15,52.2,53700.0,29.0805,29.1195,29.0582,29.086,53700.0
2005-10-13 12:05:00,52.24,52.25,52.19,52.19,49400.0,29.1083,29.1139,29.0805,29.0805,49400.0
2005-10-13 12:10:00,52.16,52.26,52.16,52.2,16200.0,29.0637,29.1195,29.0637,29.086,16200.0
2005-10-13 12:15:00,52.19,52.24,52.15,52.2,63800.0,29.0805,29.1083,29.0582,29.086,63800.0
2005-10-13 12:20:00,52.2,52.23,52.05,52.06,24000.0,29.086,29.1027,29.0025,29.008,24000.0
2005-10-13 12:25:00,52.09,52.22,52.09,52.22,82200.0,29.0247,29.0972,29.0247,29.0972,82200.0
2005-10-13 12:30:00,52.22,52.23,52.16,52.22,176200.0,29.0972,29.1027,29.0637,29.0972,176200.0
2005-10-13 12:35:00,52.23,52.26,52.21,52.23,28100.0,29.1027,29.1195,29.0916,29.1027,28100.0
2005-10-13 12:40:00,52.21,52.4,52.21,52.35,59300.0,29.0916,29.1975,29.0916,29.1696,59300.0
2005-10-13 12:45:00,52.36,52.43,52.34,52.4,29600.0,29.1752,29.2142,29.164,29.1975,29600.0
2005-10-13 12:50:00,52.41,52.42,52.31,52.31,19900.0,29.203,29.2086,29.1473,29.1473,19900.0
2005-10-13 12:55:00,52.31,52.37,52.22,52.37,10700.0,29.1473,29.1808,29.0972,29.1808,10700.0
2005-10-13 13:00:00,52.35,52.39,52.33,52.35,123700.0,29.1696,29.1919,29.1585,29.1696,123700.0
2005-10-13 13:05:00,52.32,52.38,52.32,52.32,44700.0,29.1529,29.1863,29.1529,29.1529,44700.0
2005-10-13 13:10:00,52.28,52.42,52.26,52.41,113700.0,29.1306,29.2086,29.1195,29.203,113700.0
2005-10-13 13:15:00,52.41,52.43,52.34,52.35,66300.0,29.203,29.2142,29.164,29.1696,66300.0
2005-10-13 13:20:00,52.35,52.36,52.3,52.33,64400.0,29.1696,29.1752,29.1418,29.1585,64400.0
2005-10-13 13:25:00,52.32,52.41,52.32,52.36,32200.0,29.1529,29.203,29.1529,29.1752,32200.0
2005-10-13 13:30:00,52.36,52.36,52.24,52.25,72600.0,29.1752,29.1752,29.1083,29.1139,72600.0
2005-10-13 13:35:00,52.25,52.36,52.24,52.32,27800.0,29.1139,29.1752,29.1083,29.1529,27800.0
2005-10-13 13:40:00,52.32,52.36,52.31,52.36,42100.0,29.1529,29.1752,29.1473,29.1752,42100.0
2005-10-13 13:45:00,52.35,52.38,52.3,52.38,35100.0,29.1696,29.1863,29.1418,29.1863,35100.0
2005-10-13 13:50:00,52.38,52.55,52.38,52.55,45400.0,29.1863,29.2811,29.1863,29.2811,45400.0
2005-10-13 13:55:00,52.55,52.55,52.45,52.5,34700.0,29.2811,29.2811,29.2253,29.2532,34700.0
2005-10-13 14:00:00,52.5,52.58,52.5,52.56,26600.0,29.2532,29.2978,29.2532,29.2866,26600.0
2005-10-13 14:05:00,52.56,52.65,52.54,52.54,42900.0,29.2866,29.3368,29.2755,29.2755,42900.0
2005-10-13 14:10:00,52.53,52.53,52.41,52.49,42200.0,29.2699,29.2699,29.203,29.2476,42200.0
2005-10-13 14:15:00,52.5,52.57,52.45,52.55,29800.0,29.2532,29.2922,29.2253,29.2811,29800.0
2005-10-13 14:20:00,52.52,52.84,52.52,52.7,39100.0,29.2643,29.4426,29.2643,29.3646,39100.0
2005-10-13 14:25:00,52.72,52.72,52.51,52.52,69300.0,29.3758,29.3758,29.2588,29.2643,69300.0
2005-10-13 14:30:00,52.52,52.74,52.48,52.63,65900.0,29.2643,29.3869,29.242,29.3256,65900.0
2005-10-13 14:35:00,52.65,52.8,52.64,52.7,50400.0,29.3368,29.4204,29.3312,29.3646,50400.0
2005-10-13 14:40:00,52.74,52.79,52.67,52.71,98300.0,29.3869,29.4148,29.3479,29.3702,98300.0
2005-10-13 14:45:00,52.75,52.8,52.73,52.76,44500.0,29.3925,29.4204,29.3814,29.3981,44500.0
2005-10-13 14:50:00,52.76,52.76,52.64,52.7,126600.0,29.3981,29.3981,29.3312,29.3646,126600.0
2005-10-13 14:55:00,52.7,52.72,52.58,52.58,55300.0,29.3646,29.3758,29.2978,29.2978,55300.0
2005-10-13 15:00:00,52.58,52.71,52.56,52.7,21300.0,29.2978,29.3702,29.2866,29.3646,21300.0
2005-10-13 15:05:00,52.7,52.72,52.63,52.63,27200.0,29.3646,29.3758,29.3256,29.3256,27200.0
2005-10-13 15:10:00,52.63,52.63,52.55,52.58,26900.0,29.3256,29.3256,29.2811,29.2978,26900.0
2005-10-13 15:15:00,52.58,52.59,52.49,52.51,48700.0,29.2978,29.3033,29.2476,29.2588,48700.0
2005-10-13 15:20:00,52.51,52.57,52.49,52.57,22600.0,29.2588,29.2922,29.2476,29.2922,22600.0
2005-10-13 15:25:00,52.57,52.62,52.57,52.59,22800.0,29.2922,29.3201,29.2922,29.3033,22800.0
2005-10-13 15:30:00,52.6,52.61,52.51,52.52,55000.0,29.3089,29.3145,29.2588,29.2643,55000.0
2005-10-13 15:35:00,52.52,52.59,52.52,52.56,59900.0,29.2643,29.3033,29.2643,29.2866,59900.0
2005-10-13 15:40:00,52.55,52.55,52.43,52.43,61700.0,29.2811,29.2811,29.2142,29.2142,61700.0
2005-10-13 15:45:00,52.44,52.59,52.44,52.58,86600.0,29.2198,29.3033,29.2198,29.2978,86600.0
2005-10-13 15:50:00,52.57,52.63,52.55,52.6,83000.0,29.2922,29.3256,29.2811,29.3089,83000.0
2005-10-13 15:55:00,52.6,52.62,52.5,52.53,100700.0,29.3089,29.3201,29.2532,29.2699,100700.0
2005-10-14 09:30:00,52.4,52.46,52.05,52.08,86900.0,29.1975,29.2309,29.0025,29.0192,86900.0
2005-10-14 09:35:00,52.08,52.31,52.08,52.15,36200.0,29.0192,29.1473,29.0192,29.0582,36200.0
2005-10-14 09:40:00,52.13,52.14,52.07,52.12,112500.0,29.047,29.0526,29.0136,29.0415,112500.0
2005-10-14 09:45:00,52.13,52.16,52.0,52.05,81200.0,29.047,29.0637,28.9746,29.0025,81200.0
2005-10-14 09:50:00,52.05,52.27,52.04,52.19,49700.0,29.0025,29.125,28.9969,29.0805,49700.0
2005-10-14 09:55:00,52.2,52.23,52.15,52.23,42200.0,29.086,29.1027,29.0582,29.1027,42200.0
2005-10-14 10:00:00,52.25,52.42,52.25,52.29,52900.0,29.1139,29.2086,29.1139,29.1362,52900.0
2005-10-14 10:05:00,52.25,52.34,52.25,52.29,33700.0,29.1139,29.164,29.1139,29.1362,33700.0
2005-10-14 10:10:00,52.29,52.44,52.29,52.43,46800.0,29.1362,29.2198,29.1362,29.2142,46800.0
2005-10-14 10:15:00,52.41,52.45,52.36,52.45,47900.0,29.203,29.2253,29.1752,29.2253,47900.0
2005-10-14 10:20:00,52.45,52.53,52.44,52.52,33300.0,29.2253,29.2699,29.2198,29.2643,33300.0
2005-10-14 10:25:00,52.52,52.6,52.52,52.56,32300.0,29.2643,29.3089,29.2643,29.2866,32300.0
2005-10-14 10:30:00,52.54,52.63,52.49,52.63,59000.0,29.2755,29.3256,29.2476,29.3256,59000.0
2005-10-14 10:35:00,52.63,52.68,52.57,52.67,59000.0,29.3256,29.3535,29.2922,29.3479,59000.0
2005-10-14 10:40:00,52.66,53.0,52.64,53.0,77700.0,29.3423,29.5318,29.3312,29.5318,77700.0
2005-10-14 10:45:00,53.0,53.0,52.9,53.0,116800.0,29.5318,29.5318,29.4761,29.5318,116800.0
2005-10-14 10:50:00,53.0,53.0,52.85,52.85,113000.0,29.5318,29.5318,29.4482,29.4482,113000.0
2005-10-14 10:55:00,52.85,52.94,52.84,52.92,25300.0,29.4482,29.4984,29.4426,29.4872,25300.0
2005-10-14 11:00:00,52.93,52.95,52.86,52.91,79300.0,29.4928,29.5039,29.4538,29.4816,79300.0
2005-10-14 11:05:00,52.92,52.92,52.81,52.91,30300.0,29.4872,29.4872,29.4259,29.4816,30300.0
2005-10-14 11:10:00,52.9,52.98,52.9,52.95,34800.0,29.4761,29.5207,29.4761,29.5039,34800.0
2005-10-14 11:15:00,52.95,53.22,52.93,53.15,76100.0,29.5039,29.6544,29.4928,29.6154,76100.0
2005-10-14 11:20:00,53.15,53.15,52.91,52.91,59900.0,29.6154,29.6154,29.4816,29.4816,59900.0
2005-10-14 11:25:00,52.91,52.92,52.85,52.86,78100.0,29.4816,29.4872,29.4482,29.4538,78100.0
2005-10-14 11:30:00,52.86,52.87,52.74,52.75,27200.0,29.4538,29.4594,29.3869,29.3925,27200.0
2005-10-14 11:35:00,52.74,52.76,52.71,52.75,15800.0,29.3869,29.3981,29.3702,29.3925,15800.0
2005-10-14 11:40:00,52.75,52.76,52.72,52.73,20700.0,29.3925,29.3981,29.3758,29.3814,20700.0
2005-10-14 11:45:00,52.73,52.8,52.69,52.8,23000.0,29.3814,29.4204,29.3591,29.4204,23000.0
2005-10-14 11:50:00,52.79,52.81,52.74,52.76,10300.0,29.4148,29.4259,29.3869,29.3981,10300.0
2005-10-14 11:55:00,52.75,52.88,52.75,52.75,29000.0,29.3925,29.4649,29.3925,29.3925,29000.0
2005-10-14 12:00:00,52.77,52.86,52.77,52.81,19100.0,29.4036,29.4538,29.4036,29.4259,19100.0
2005-10-14 12:05:00,52.81,52.94,52.77,52.91,20600.0,29.4259,29.4984,29.4036,29.4816,20600.0
2005-10-14 12:10:00,52.89,52.92,52.85,52.89,20800.0,29.4705,29.4872,29.4482,29.4705,20800.0
2005-10-14 12:15:00,52.88,52.88,52.76,52.8,20400.0,29.4649,29.4649,29.3981,29.4204,20400.0
2005-10-14 12:20:00,52.8,52.8,52.72,52.73,29300.0,29.4204,29.4204,29.3758,29.3814,29300.0
2005-10-14 12:25:00,52.73,52.73,52.61,52.64,17500.0,29.3814,29.3814,29.3145,29.3312,17500.0
2005-10-14 12:30:00,52.63,52.64,52.59,52.61,15300.0,29.3256,29.3312,29.3033,29.3145,15300.0
2005-10-14 12:35:00,52.61,52.62,52.57,52.6,18100.0,29.3145,29.3201,29.2922,29.3089,18100.0
2005-10-14 12:40:00,52.61,52.69,52.61,52.67,27700.0,29.3145,29.3591,29.3145,29.3479,27700.0
2005-10-14 12:45:00,52.67,52.7,52.67,52.7,24200.0,29.3479,29.3646,29.3479,29.3646,24200.0
2005-10-14 12:50:00,52.69,52.8,52.67,52.8,67300.0,29.3591,29.4204,29.3479,29.4204,67300.0
2005-10-14 12:55:00,52.77,52.8,52.61,52.62,18400.0,29.4036,29.4204,29.3145,29.3201,18400.0
2005-10-14 13:00:00,52.63,52.66,52.61,52.64,40500.0,29.3256,29.3423,29.3145,29.3312,40500.0
2005-10-14 13:05:00,52.64,52.69,52.58,52.62,43000.0,29.3312,29.3591,29.2978,29.3201,43000.0
2005-10-14 13:10:00,52.62,52.62,52.58,52.58,9600.0,29.3201,29.3201,29.2978,29.2978,9600.0
2005-10-14 13:15:00,52.58,52.62,52.54,52.62,18400.0,29.2978,29.3201,29.2755,29.3201,18400.0
2005-10-14 13:20:00,52.61,52.69,52.56,52.69,13300.0,29.3145,29.3591,29.2866,29.3591,13300.0
2005-10-14 13:25:00,52.69,52.84,52.66,52.83,12000.0,29.3591,29.4426,29.3423,29.4371,12000.0
2005-10-14 13:30:00,52.83,52.84,52.67,52.69,13900.0,29.4371,29.4426,29.3479,29.3591,13900.0
2005-10-14 13:35:00,52.7,52.76,52.68,52.7,28500.0,29.3646,29.3981,29.3535,29.3646,28500.0
2005-10-14 13:40:00,52.71,52.77,52.68,52.75,13500.0,29.3702,29.4036,29.3535,29.3925,13500.0
2005-10-14 13:45:00,52.76,52.84,52.76,52.8,19300.0,29.3981,29.4426,29.3981,29.4204,19300.0
2005-10-14 13:50:00,52.8,52.82,52.76,52.76,47400.0,29.4204,29.4315,29.3981,29.3981,47400.0
2005-10-14 13:55:00,52.76,52.84,52.76,52.79,21000.0,29.3981,29.4426,29.3981,29.4148,21000.0
2005-10-14 14:00:00,52.8,52.8,52.72,52.72,18700.0,29.4204,29.4204,29.3758,29.3758,18700.0
2005-10-14 14:05:00,52.71,52.82,52.7,52.79,59400.0,29.3702,29.4315,29.3646,29.4148,59400.0
2005-10-14 14:10:00,52.78,52.79,52.76,52.78,15400.0,29.4092,29.4148,29.3981,29.4092,15400.0
2005-10-14 14:15:00,52.77,52.77,52.71,52.72,21900.0,29.4036,29.4036,29.3702,29.3758,21900.0
2005-10-14 14:20:00,52.72,52.79,52.7,52.79,40300.0,29.3758,29.4148,29.3646,29.4148,40300.0
2005-10-14 14:25:00,52.78,52.8,52.76,52.76,20800.0,29.4092,29.4204,29.3981,29.3981,20800.0
2005-10-14 14:30:00,52.76,52.76,52.66,52.68,19300.0,29.3981,29.3981,29.3423,29.3535,19300.0
2005-10-14 14:35:00,52.68,52.73,52.68,52.71,37600.0,29.3535,29.3814,29.3535,29.3702,37600.0
2005-10-14 14:40:00,52.71,52.76,52.7,52.74,69300.0,29.3702,29.3981,29.3646,29.3869,69300.0
2005-10-14 14:45:00,52.73,52.75,52.72,52.75,28200.0,29.3814,29.3925,29.3758,29.3925,28200.0
2005-10-14 14:50:00,52.75,52.9,52.75,52.81,43900.0,29.3925,29.4761,29.3925,29.4259,43900.0
2005-10-14 14:55:00,52.8,52.81,52.74,52.76,21600.0,29.4204,29.4259,29.3869,29.3981,21600.0
2005-10-14 15:00:00,52.75,52.79,52.74,52.76,31700.0,29.3925,29.4148,29.3869,29.3981,31700.0
2005-10-14 15:05:00,52.76,52.76,52.69,52.72,24800.0,29.3981,29.3981,29.3591,29.3758,24800.0
2005-10-14 15:10:00,52.72,52.72,52.65,52.65,23100.0,29.3758,29.3758,29.3368,29.3368,23100.0
2005-10-14 15:15:00,52.65,52.68,52.65,52.67,37000.0,29.3368,29.3535,29.3368,29.3479,37000.0
2005-10-14 15:20:00,52.68,52.73,52.67,52.71,23000.0,29.3535,29.3814,29.3479,29.3702,23000.0
2005-10-14 15:25:00,52.74,52.78,52.72,52.74,30900.0,29.3869,29.4092,29.3758,29.3869,30900.0
2005-10-14 15:30:00,52.75,52.75,52.7,52.73,45100.0,29.3925,29.3925,29.3646,29.3814,45100.0
2005-10-14 15:35:00,52.72,52.84,52.72,52.8,105000.0,29.3758,29.4426,29.3758,29.4204,105000.0
2005-10-14 15:40:00,52.79,52.79,52.67,52.69,31800.0,29.4148,29.4148,29.3479,29.3591,31800.0
2005-10-14 15:45:00,52.68,52.68,52.64,52.66,45000.0,29.3535,29.3535,29.3312,29.3423,45000.0
2005-10-14 15:50:00,52.65,52.67,52.64,52.64,49800.0,29.3368,29.3479,29.3312,29.3312,49800.0
2005-10-14 15:55:00,52.63,52.66,52.56,52.65,105900.0,29.3256,29.3423,29.2866,29.3368,105900.0
2005-10-17 09:30:00,52.3,52.36,52.1,52.1,110800.0,29.1418,29.1752,29.0303,29.0303,110800.0
2005-10-17 09:35:00,52.13,52.17,52.08,52.12,73000.0,29.047,29.0693,29.0192,29.0415,73000.0
2005-10-17 09:40:00,52.12,52.12,52.01,52.1,92600.0,29.0415,29.0415,28.9802,29.0303,92600.0
2005-10-17 09:45:00,52.11,52.16,52.04,52.04,76700.0,29.0359,29.0637,28.9969,28.9969,76700.0
2005-10-17 09:50:00,52.06,52.1,51.89,51.92,90400.0,29.008,29.0303,28.9133,28.93,90400.0
2005-10-17 09:55:00,51.93,52.01,51.91,51.96,48000.0,28.9356,28.9802,28.9244,28.9523,48000.0
2005-10-17 10:00:00,51.96,52.06,51.92,51.94,109200.0,28.9523,29.008,28.93,28.9412,109200.0
2005-10-17 10:05:00,51.94,51.94,51.77,51.77,68900.0,28.9412,28.9412,28.8464,28.8464,68900.0
2005-10-17 10:10:00,51.77,51.77,51.55,51.74,97900.0,28.8464,28.8464,28.7239,28.8297,97900.0
2005-10-17 10:15:00,51.74,51.77,51.63,51.65,73600.0,28.8297,28.8464,28.7684,28.7796,73600.0
2005-10-17 10:20:00,51.65,51.73,51.64,51.68,242000.0,28.7796,28.8241,28.774,28.7963,242000.0
2005-10-17 10:25:00,51.66,51.69,51.61,51.62,147500.0,28.7851,28.8019,28.7573,28.7629,147500.0
2005-10-17 10:30:00,51.62,51.64,51.52,51.55,87700.0,28.7629,28.774,28.7071,28.7239,87700.0
2005-10-17 10:35:00,51.55,51.56,51.46,51.54,97000.0,28.7239,28.7294,28.6737,28.7183,97000.0
2005-10-17 10:40:00,51.53,51.55,51.5,51.54,65700.0,28.7127,28.7239,28.696,28.7183,65700.0
2005-10-17 10:45:00,51.53,51.63,51.53,51.61,128300.0,28.7127,28.7684,28.7127,28.7573,128300.0
2005-10-17 10:50:00,51.61,51.63,51.58,51.62,91700.0,28.7573,28.7684,28.7406,28.7629,91700.0
2005-10-17 10:55:00,51.63,51.67,51.62,51.64,44200.0,28.7684,28.7907,28.7629,28.774,44200.0
2005-10-17 11:00:00,51.65,51.66,51.56,51.57,113100.0,28.7796,28.7851,28.7294,28.735,113100.0
2005-10-17 11:05:00,51.57,51.57,51.49,51.49,75100.0,28.735,28.735,28.6904,28.6904,75100.0
2005-10-17 11:10:00,51.49,51.53,51.47,51.53,113700.0,28.6904,28.7127,28.6793,28.7127,113700.0
2005-10-17 11:15:00,51.53,51.55,51.49,51.52,98800.0,28.7127,28.7239,28.6904,28.7071,98800.0
2005-10-17 11:20:00,51.52,51.56,51.52,51.53,137000.0,28.7071,28.7294,28.7071,28.7127,137000.0
2005-10-17 11:25:00,51.53,51.57,51.51,51.57,130900.0,28.7127,28.735,28.7016,28.735,130900.0
2005-10-17 11:30:00,51.57,51.6,51.52,51.6,156200.0,28.735,28.7517,28.7071,28.7517,156200.0
2005-10-17 11:35:00,51.6,51.62,51.57,51.61,61000.0,28.7517,28.7629,28.735,28.7573,61000.0
2005-10-17 11:40:00,51.62,51.74,51.62,51.69,79800.0,28.7629,28.8297,28.7629,28.8019,79800.0
2005-10-17 11:45:00,51.68,51.7,51.65,51.69,65900.0,28.7963,28.8074,28.7796,28.8019,65900.0
2005-10-17 11:50:00,51.7,51.77,51.7,51.77,41000.0,28.8074,28.8464,28.8074,28.8464,41000.0
2005-10-17 11:55:00,51.76,51.79,51.74,51.75,39200.0,28.8409,28.8576,28.8297,28.8353,39200.0
2005-10-17 12:00:00,51.75,51.75,51.69,51.7,89700.0,28.8353,28.8353,28.8019,28.8074,89700.0
2005-10-17 12:05:00,51.7,51.72,51.69,51.71,75900.0,28.8074,28.8186,28.8019,28.813,75900.0
2005-10-17 12:10:00,51.72,51.75,51.66,51.75,147900.0,28.8186,28.8353,28.7851,28.8353,147900.0
2005-10-17 12:15:00,51.75,51.9,51.64,51.74,86300.0,28.8353,28.9189,28.774,28.8297,86300.0
2005-10-17 12:20:00,51.74,51.75,51.66,51.7,43900.0,28.8297,28.8353,28.7851,28.8074,43900.0
2005-10-17 12:25:00,51.71,51.75,51.69,51.75,14900.0,28.813,28.8353,28.8019,28.8353,14900.0
2005-10-17 12:30:00,51.75,51.75,51.7,51.73,60600.0,28.8353,28.8353,28.8074,28.8241,60600.0
2005-10-17 12:35:00,51.72,51.73,51.7,51.7,196400.0,28.8186,28.8241,28.8074,28.8074,196400.0
2005-10-17 12:40:00,51.68,51.7,51.63,51.65,53400.0,28.7963,28.8074,28.7684,28.7796,53400.0
2005-10-17 12:45:00,51.65,51.67,51.62,51.66,117300.0,28.7796,28.7907,28.7629,28.7851,117300.0
2005-10-17 12:50:00,51.65,51.67,51.61,51.65,151800.0,28.7796,28.7907,28.7573,28.7796,151800.0
2005-10-17 12:55:00,51.65,51.65,51.61,51.62,109500.0,28.7796,28.7796,28.7573,28.7629,109500.0
2005-10-17 13:00:00,51.62,51.66,51.62,51.66,186800.0,28.7629,28.7851,28.7629,28.7851,186800.0
2005-10-17 13:05:00,51.67,51.68,51.63,51.67,36500.0,28.7907,28.7963,28.7684,28.7907,36500.0
2005-10-17 13:10:00,51.67,51.7,51.66,51.7,42500.0,28.7907,28.8074,28.7851,28.8074,42500.0
2005-10-17 13:15:00,51.7,51.73,51.67,51.69,83400.0,28.8074,28.8241,28.7907,28.8019,83400.0
2005-10-17 13:20:00,51.69,51.72,51.68,51.72,101600.0,28.8019,28.8186,28.7963,28.8186,101600.0
2005-10-17 13:25:00,51.72,51.72,51.65,51.66,131400.0,28.8186,28.8186,28.7796,28.7851,131400.0
2005-10-17 13:30:00,51.66,51.68,51.63,51.65,114900.0,28.7851,28.7963,28.7684,28.7796,114900.0
2005-10-17 13:35:00,51.65,51.69,51.65,51.68,70500.0,28.7796,28.8019,28.7796,28.7963,70500.0
2005-10-17 13:40:00,51.67,51.7,51.62,51.7,77300.0,28.7907,28.8074,28.7629,28.8074,77300.0
2005-10-17 13:45:00,51.7,51.72,51.65,51.69,134800.0,28.8074,28.8186,28.7796,28.8019,134800.0
2005-10-17 13:50:00,51.7,51.7,51.65,51.66,106800.0,28.8074,28.8074,28.7796,28.7851,106800.0
2005-10-17 13:55:00,51.66,51.68,51.61,51.63,59100.0,28.7851,28.7963,28.7573,28.7684,59100.0
2005-10-17 14:00:00,51.61,51.63,51.51,51.55,128700.0,28.7573,28.7684,28.7016,28.7239,128700.0
2005-10-17 14:05:00,51.55,51.61,51.5,51.56,112600.0,28.7239,28.7573,28.696,28.7294,112600.0
2005-10-17 14:10:00,51.56,51.61,51.56,51.61,219500.0,28.7294,28.7573,28.7294,28.7573,219500.0
2005-10-17 14:15:00,51.61,51.65,51.6,51.63,102600.0,28.7573,28.7796,28.7517,28.7684,102600.0
2005-10-17 14:20:00,51.64,51.64,51.59,51.61,110600.0,28.774,28.774,28.7461,28.7573,110600.0
2005-10-17 14:25:00,51.61,51.62,51.53,51.62,65700.0,28.7573,28.7629,28.7127,28.7629,65700.0
2005-10-17 14:30:00,51.62,51.63,51.54,51.56,86600.0,28.7629,28.7684,28.7183,28.7294,86600.0
2005-10-17 14:35:00,51.57,51.6,51.52,51.6,49700.0,28.735,28.7517,28.7071,28.7517,49700.0
2005-10-17 14:40:00,51.6,51.6,51.56,51.58,81800.0,28.7517,28.7517,28.7294,28.7406,81800.0
2005-10-17 14:45:00,51.58,51.6,51.55,51.58,53000.0,28.7406,28.7517,28.7239,28.7406,53000.0
2005-10-17 14:50:00,51.58,51.6,51.58,51.59,36800.0,28.7406,28.7517,28.7406,28.7461,36800.0
2005-10-17 14:55:00,51.59,51.6,51.55,51.59,76900.0,28.7461,28.7517,28.7239,28.7461,76900.0
2005-10-17 15:00:00,51.59,51.6,51.56,51.57,79100.0,28.7461,28.7517,28.7294,28.735,79100.0
2005-10-17 15:05:00,51.58,51.58,51.53,51.56,118700.0,28.7406,28.7406,28.7127,28.7294,118700.0
2005-10-17 15:10:00,51.55,51.56,51.53,51.55,101500.0,28.7239,28.7294,28.7127,28.7239,101500.0
2005-10-17 15:15:00,51.55,51.58,51.54,51.54,91500.0,28.7239,28.7406,28.7183,28.7183,91500.0
2005-10-17 15:20:00,51.55,51.55,51.5,51.51,107700.0,28.7239,28.7239,28.696,28.7016,107700.0
2005-10-17 15:25:00,51.51,51.51,51.48,51.48,238700.0,28.7016,28.7016,28.6848,28.6848,238700.0
2005-10-17 15:30:00,51.48,51.51,51.44,51.45,208300.0,28.6848,28.7016,28.6626,28.6681,208300.0
2005-10-17 15:35:00,51.44,51.47,51.39,51.39,157100.0,28.6626,28.6793,28.6347,28.6347,157100.0
2005-10-17 15:40:00,51.4,51.5,51.35,51.48,265000.0,28.6403,28.696,28.6124,28.6848,265000.0
2005-10-17 15:45:00,51.49,51.59,51.49,51.56,245500.0,28.6904,28.7461,28.6904,28.7294,245500.0
2005-10-17 15:50:00,51.56,51.59,51.48,51.52,274700.0,28.7294,28.7461,28.6848,28.7071,274700.0
2005-10-17 15:55:00,51.52,51.55,51.48,51.55,226700.0,28.7071,28.7239,28.6848,28.7239,226700.0
2005-10-18 09:30:00,51.0,51.27,51.0,51.27,176500.0,28.4174,28.5678,28.4174,28.5678,176500.0
2005-10-18 09:35:00,51.28,51.31,51.1,51.25,71200.0,28.5734,28.5901,28.4731,28.5567,71200.0
2005-10-18 09:40:00,51.25,51.26,51.11,51.24,42700.0,28.5567,28.5623,28.4787,28.5511,42700.0
2005-10-18 09:45:00,51.23,51.29,51.22,51.26,32800.0,28.5455,28.579,28.54,28.5623,32800.0
2005-10-18 09:50:00,51.27,51.34,51.25,51.28,33900.0,28.5678,28.6068,28.5567,28.5734,33900.0
2005-10-18 09:55:00,51.27,51.4,51.27,51.33,85900.0,28.5678,28.6403,28.5678,28.6013,85900.0
2005-10-18 10:00:00,51.33,51.34,51.2,51.2,115200.0,28.6013,28.6068,28.5288,28.5288,115200.0
2005-10-18 10:05:00,51.19,51.36,51.18,51.32,138300.0,28.5233,28.618,28.5177,28.5957,138300.0
2005-10-18 10:10:00,51.31,51.31,51.25,51.25,49800.0,28.5901,28.5901,28.5567,28.5567,49800.0
2005-10-18 10:15:00,51.25,51.32,51.25,51.25,101300.0,28.5567,28.5957,28.5567,28.5567,101300.0
2005-10-18 10:20:00,51.25,51.29,51.16,51.25,56300.0,28.5567,28.579,28.5065,28.5567,56300.0
2005-10-18 10:25:00,51.26,51.27,51.16,51.16,48500.0,28.5623,28.5678,28.5065,28.5065,48500.0
2005-10-18 10:30:00,51.16,51.25,51.16,51.2,137000.0,28.5065,28.5567,28.5065,28.5288,137000.0
2005-10-18 10:35:00,51.19,51.23,51.15,51.16,78000.0,28.5233,28.5455,28.501,28.5065,78000.0
2005-10-18 10:40:00,51.16,51.19,51.13,51.19,66000.0,28.5065,28.5233,28.4898,28.5233,66000.0
2005-10-18 10:45:00,51.2,51.25,51.18,51.2,206100.0,28.5288,28.5567,28.5177,28.5288,206100.0
2005-10-18 10:50:00,51.23,51.25,51.17,51.19,105300.0,28.5455,28.5567,28.5121,28.5233,105300.0
2005-10-18 10:55:00,51.21,51.39,51.19,51.37,62300.0,28.5344,28.6347,28.5233,28.6236,62300.0
2005-10-18 11:00:00,51.38,51.39,51.26,51.36,77300.0,28.6291,28.6347,28.5623,28.618,77300.0
2005-10-18 11:05:00,51.35,51.39,51.3,51.39,396100.0,28.6124,28.6347,28.5845,28.6347,396100.0
2005-10-18 11:10:00,51.39,51.4,51.27,51.37,111600.0,28.6347,28.6403,28.5678,28.6236,111600.0
2005-10-18 11:15:00,51.39,51.48,51.36,51.47,67600.0,28.6347,28.6848,28.618,28.6793,67600.0
2005-10-18 11:20:00,51.49,51.67,51.4,51.64,101100.0,28.6904,28.7907,28.6403,28.774,101100.0
2005-10-18 11:25:00,51.58,51.65,51.52,51.62,114100.0,28.7406,28.7796,28.7071,28.7629,114100.0
2005-10-18 11:30:00,51.6,51.62,51.58,51.59,57500.0,28.7517,28.7629,28.7406,28.7461,57500.0
2005-10-18 11:35:00,51.6,51.6,51.52,51.6,70000.0,28.7517,28.7517,28.7071,28.7517,70000.0
2005-10-18 11:40:00,51.6,51.63,51.58,51.61,65000.0,28.7517,28.7684,28.7406,28.7573,65000.0
2005-10-18 11:45:00,51.61,51.67,51.6,51.65,33800.0,28.7573,28.7907,28.7517,28.7796,33800.0
2005-10-18 11:50:00,51.65,51.7,51.65,51.68,45500.0,28.7796,28.8074,28.7796,28.7963,45500.0
2005-10-18 11:55:00,51.67,51.68,51.63,51.64,45500.0,28.7907,28.7963,28.7684,28.774,45500.0
2005-10-18 12:00:00,51.64,51.65,51.59,51.64,64900.0,28.774,28.7796,28.7461,28.774,64900.0
2005-10-18 12:05:00,51.64,51.75,51.63,51.75,137200.0,28.774,28.8353,28.7684,28.8353,137200.0
2005-10-18 12:10:00,51.73,51.78,51.65,51.78,77200.0,28.8241,28.852,28.7796,28.852,77200.0
2005-10-18 12:15:00,51.79,51.87,51.79,51.83,57500.0,28.8576,28.9022,28.8576,28.8799,57500.0
2005-10-18 12:20:00,51.83,51.84,51.78,51.8,43000.0,28.8799,28.8854,28.852,28.8632,43000.0
2005-10-18 12:25:00,51.79,51.85,51.79,51.79,30300.0,28.8576,28.891,28.8576,28.8576,30300.0
2005-10-18 12:30:00,51.81,51.82,51.75,51.77,30400.0,28.8687,28.8743,28.8353,28.8464,30400.0
2005-10-18 12:35:00,51.75,51.79,51.74,51.75,103600.0,28.8353,28.8576,28.8297,28.8353,103600.0
2005-10-18 12:40:00,51.76,51.8,51.74,51.75,65000.0,28.8409,28.8632,28.8297,28.8353,65000.0
2005-10-18 12:45:00,51.78,51.8,51.71,51.73,62200.0,28.852,28.8632,28.813,28.8241,62200.0
2005-10-18 12:50:00,51.75,51.78,51.74,51.76,55300.0,28.8353,28.852,28.8297,28.8409,55300.0
2005-10-18 12:55:00,51.77,51.89,51.77,51.82,19300.0,28.8464,28.9133,28.8464,28.8743,19300.0
2005-10-18 13:00:00,51.83,51.84,51.75,51.8,38100.0,28.8799,28.8854,28.8353,28.8632,38100.0
2005-10-18 13:05:00,51.8,51.94,51.76,51.94,235600.0,28.8632,28.9412,28.8409,28.9412,235600.0
2005-10-18 13:10:00,51.93,51.99,51.9,51.99,32600.0,28.9356,28.969,28.9189,28.969,32600.0
2005-10-18 13:15:00,51.98,51.99,51.84,51.89,38400.0,28.9634,28.969,28.8854,28.9133,38400.0
2005-10-18 13:20:00,51.89,51.93,51.82,51.91,38200.0,28.9133,28.9356,28.8743,28.9244,38200.0
2005-10-18 13:25:00,51.92,52.02,51.91,52.02,41200.0,28.93,28.9857,28.9244,28.9857,41200.0
2005-10-18 13:30:00,52.02,52.03,51.91,51.94,74800.0,28.9857,28.9913,28.9244,28.9412,74800.0
2005-10-18 13:35:00,51.94,51.97,51.85,51.89,15800.0,28.9412,28.9579,28.891,28.9133,15800.0
2005-10-18 13:40:00,51.89,52.04,51.89,52.03,66700.0,28.9133,28.9969,28.9133,28.9913,66700.0
2005-10-18 13:45:00,52.01,52.05,52.0,52.0,56800.0,28.9802,29.0025,28.9746,28.9746,56800.0
2005-10-18 13:50:00,52.02,52.02,51.93,51.97,34900.0,28.9857,28.9857,28.9356,28.9579,34900.0
2005-10-18 13:55:00,51.97,52.03,51.97,52.03,12600.0,28.9579,28.9913,28.9579,28.9913,12600.0
2005-10-18 14:00:00,52.03,52.03,51.94,52.02,67400.0,28.9913,28.9913,28.9412,28.9857,67400.0
2005-10-18 14:05:00,52.01,52.02,51.94,51.95,31900.0,28.9802,28.9857,28.9412,28.9467,31900.0
2005-10-18 14:10:00,51.95,51.98,51.93,51.94,16100.0,28.9467,28.9634,28.9356,28.9412,16100.0
2005-10-18 14:15:00,51.94,51.95,51.86,51.9,12700.0,28.9412,28.9467,28.8966,28.9189,12700.0
2005-10-18 14:20:00,51.91,51.91,51.85,51.85,33400.0,28.9244,28.9244,28.891,28.891,33400.0
2005-10-18 14:25:00,51.83,51.83,51.75,51.76,85300.0,28.8799,28.8799,28.8353,28.8409,85300.0
2005-10-18 14:30:00,51.72,51.78,51.72,51.75,75400.0,28.8186,28.852,28.8186,28.8353,75400.0
2005-10-18 14:35:00,51.75,51.81,51.75,51.77,38400.0,28.8353,28.8687,28.8353,28.8464,38400.0
2005-10-18 14:40:00,51.78,51.8,51.75,51.77,57000.0,28.852,28.8632,28.8353,28.8464,57000.0
2005-10-18 14:45:00,51.77,51.81,51.76,51.78,30200.0,28.8464,28.8687,28.8409,28.852,30200.0
2005-10-18 14:50:00,51.79,51.8,51.75,51.78,27900.0,28.8576,28.8632,28.8353,28.852,27900.0
2005-10-18 14:55:00,51.76,51.84,51.71,51.76,108500.0,28.8409,28.8854,28.813,28.8409,108500.0
2005-10-18 15:00:00,51.75,51.84,51.75,51.82,36600.0,28.8353,28.8854,28.8353,28.8743,36600.0
2005-10-18 15:05:00,51.81,51.85,51.75,51.77,51700.0,28.8687,28.891,28.8353,28.8464,51700.0
2005-10-18 15:10:00,51.77,51.79,51.76,51.77,24100.0,28.8464,28.8576,28.8409,28.8464,24100.0
2005-10-18 15:15:00,51.78,51.88,51.75,51.81,61700.0,28.852,28.9077,28.8353,28.8687,61700.0
2005-10-18 15:20:00,51.8,51.81,51.76,51.79,42000.0,28.8632,28.8687,28.8409,28.8576,42000.0
2005-10-18 15:25:00,51.8,51.85,51.8,51.82,87900.0,28.8632,28.891,28.8632,28.8743,87900.0
2005-10-18 15:30:00,51.83,51.9,51.83,51.88,75700.0,28.8799,28.9189,28.8799,28.9077,75700.0
2005-10-18 15:35:00,51.89,51.89,51.79,51.81,64300.0,28.9133,28.9133,28.8576,28.8687,64300.0
2005-10-18 15:40:00,51.82,51.85,51.78,51.79,69900.0,28.8743,28.891,28.852,28.8576,69900.0
2005-10-18 15:45:00,51.79,51.8,51.76,51.8,139400.0,28.8576,28.8632,28.8409,28.8632,139400.0
2005-10-18 15:50:00,51.79,51.81,51.75,51.76,193500.0,28.8576,28.8687,28.8353,28.8409,193500.0
2005-10-18 15:55:00,51.76,51.76,51.65,51.66,250200.0,28.8409,28.8409,28.7796,28.7851,250200.0
2005-10-19 09:30:00,51.25,51.35,51.25,51.3,92900.0,28.5567,28.6124,28.5567,28.5845,92900.0
2005-10-19 09:35:00,51.32,51.34,51.2,51.31,31600.0,28.5957,28.6068,28.5288,28.5901,31600.0
2005-10-19 09:40:00,51.29,51.3,51.22,51.25,37600.0,28.579,28.5845,28.54,28.5567,37600.0
2005-10-19 09:45:00,51.23,51.36,51.2,51.24,58500.0,28.5455,28.618,28.5288,28.5511,58500.0
2005-10-19 09:50:00,51.23,51.24,51.15,51.19,63300.0,28.5455,28.5511,28.501,28.5233,63300.0
2005-10-19 09:55:00,51.19,51.2,51.15,51.16,166500.0,28.5233,28.5288,28.501,28.5065,166500.0
2005-10-19 10:00:00,51.15,51.17,51.1,51.14,88600.0,28.501,28.5121,28.4731,28.4954,88600.0
2005-10-19 10:05:00,51.14,51.15,51.11,51.15,82800.0,28.4954,28.501,28.4787,28.501,82800.0
2005-10-19 10:10:00,51.15,51.24,51.13,51.22,43700.0,28.501,28.5511,28.4898,28.54,43700.0
2005-10-19 10:15:00,51.22,51.3,51.22,51.28,45800.0,28.54,28.5845,28.54,28.5734,45800.0
2005-10-19 10:20:00,51.29,51.3,51.13,51.14,62300.0,28.579,28.5845,28.4898,28.4954,62300.0
2005-10-19 10:25:00,51.14,51.19,51.12,51.19,44600.0,28.4954,28.5233,28.4843,28.5233,44600.0
2005-10-19 10:30:00,51.18,51.19,51.15,51.18,70100.0,28.5177,28.5233,28.501,28.5177,70100.0
2005-10-19 10:35:00,51.18,51.25,51.17,51.25,63600.0,28.5177,28.5567,28.5121,28.5567,63600.0
2005-10-19 10:40:00,51.25,51.3,51.24,51.27,87100.0,28.5567,28.5845,28.5511,28.5678,87100.0
2005-10-19 10:45:00,51.27,51.27,51.2,51.26,47100.0,28.5678,28.5678,28.5288,28.5623,47100.0
2005-10-19 10:50:00,51.25,51.26,51.17,51.22,26300.0,28.5567,28.5623,28.5121,28.54,26300.0
2005-10-19 10:55:00,51.23,51.25,51.18,51.18,24600.0,28.5455,28.5567,28.5177,28.5177,24600.0
2005-10-19 11:00:00,51.17,51.27,51.15,51.2,38000.0,28.5121,28.5678,28.501,28.5288,38000.0
2005-10-19 11:05:00,51.2,51.21,51.13,51.13,20400.0,28.5288,28.5344,28.4898,28.4898,20400.0
2005-10-19 11:10:00,51.14,51.2,51.09,51.14,62600.0,28.4954,28.5288,28.4675,28.4954,62600.0
2005-10-19 11:15:00,51.14,51.28,51.12,51.18,42400.0,28.4954,28.5734,28.4843,28.5177,42400.0
2005-10-19 11:20:00,51.17,51.24,51.15,51.15,32400.0,28.5121,28.5511,28.501,28.501,32400.0
2005-10-19 11:25:00,51.17,51.19,51.13,51.15,39700.0,28.5121,28.5233,28.4898,28.501,39700.0
2005-10-19 11:30:00,51.15,51.18,51.12,51.17,53700.0,28.501,28.5177,28.4843,28.5121,53700.0
2005-10-19 11:35:00,51.17,51.23,51.15,51.23,41200.0,28.5121,28.5455,28.501,28.5455,41200.0
2005-10-19 11:40:00,51.22,51.24,51.19,51.24,72700.0,28.54,28.5511,28.5233,28.5511,72700.0
2005-10-19 11:45:00,51.23,51.27,51.23,51.26,18300.0,28.5455,28.5678,28.5455,28.5623,18300.0
2005-10-19 11:50:00,51.23,51.29,51.23,51.24,79100.0,28.5455,28.579,28.5455,28.5511,79100.0
2005-10-19 11:55:00,51.24,51.28,51.2,51.25,45600.0,28.5511,28.5734,28.5288,28.5567,45600.0
2005-10-19 12:00:00,51.26,51.26,51.22,51.26,106600.0,28.5623,28.5623,28.54,28.5623,106600.0
2005-10-19 12:05:00,51.26,51.32,51.2,51.25,92500.0,28.5623,28.5957,28.5288,28.5567,92500.0
2005-10-19 12:10:00,51.25,51.31,51.24,51.31,199100.0,28.5567,28.5901,28.5511,28.5901,199100.0
2005-10-19 12:15:00,51.3,51.31,51.27,51.28,43800.0,28.5845,28.5901,28.5678,28.5734,43800.0
2005-10-19 12:20:00,51.29,51.39,51.28,51.38,166000.0,28.579,28.6347,28.5734,28.6291,166000.0
2005-10-19 12:25:00,51.39,51.4,51.35,51.38,37700.0,28.6347,28.6403,28.6124,28.6291,37700.0
2005-10-19 12:30:00,51.38,51.41,51.31,51.32,65100.0,28.6291,28.6458,28.5901,28.5957,65100.0
2005-10-19 12:35:00,51.32,51.35,51.29,51.29,40600.0,28.5957,28.6124,28.579,28.579,40600.0
2005-10-19 12:40:00,51.3,51.3,51.23,51.24,74800.0,28.5845,28.5845,28.5455,28.5511,74800.0
2005-10-19 12:45:00,51.23,51.24,51.16,51.21,40400.0,28.5455,28.5511,28.5065,28.5344,40400.0
2005-10-19 12:50:00,51.2,51.27,51.2,51.27,128500.0,28.5288,28.5678,28.5288,28.5678,128500.0
2005-10-19 12:55:00,51.28,51.3,51.2,51.24,64800.0,28.5734,28.5845,28.5288,28.5511,64800.0
2005-10-19 13:00:00,51.24,51.25,51.2,51.21,25300.0,28.5511,28.5567,28.5288,28.5344,25300.0
2005-10-19 13:05:00,51.2,51.25,51.2,51.24,39100.0,28.5288,28.5567,28.5288,28.5511,39100.0
2005-10-19 13:10:00,51.25,51.3,51.24,51.3,48400.0,28.5567,28.5845,28.5511,28.5845,48400.0
2005-10-19 13:15:00,51.28,51.39,51.27,51.34,33200.0,28.5734,28.6347,28.5678,28.6068,33200.0
2005-10-19 13:20:00,51.34,51.4,51.32,51.35,70600.0,28.6068,28.6403,28.5957,28.6124,70600.0
2005-10-19 13:25:00,51.34,51.39,51.33,51.39,100200.0,28.6068,28.6347,28.6013,28.6347,100200.0
2005-10-19 13:30:00,51.39,51.44,51.38,51.41,65300.0,28.6347,28.6626,28.6291,28.6458,65300.0
2005-10-19 13:35:00,51.41,51.44,51.37,51.4,125500.0,28.6458,28.6626,28.6236,28.6403,125500.0
2005-10-19 13:40:00,51.4,51.43,51.4,51.43,24500.0,28.6403,28.657,28.6403,28.657,24500.0
2005-10-19 13:45:00,51.42,51.42,51.3,51.33,49600.0,28.6514,28.6514,28.5845,28.6013,49600.0
2005-10-19 13:50:00,51.33,51.36,51.33,51.35,11700.0,28.6013,28.618,28.6013,28.6124,11700.0
2005-10-19 13:55:00,51.36,51.37,51.25,51.31,33800.0,28.618,28.6236,28.5567,28.5901,33800.0
2005-10-19 14:00:00,51.31,51.33,51.25,51.32,61200.0,28.5901,28.6013,28.5567,28.5957,61200.0
2005-10-19 14:05:00,51.32,51.32,51.23,51.25,86400.0,28.5957,28.5957,28.5455,28.5567,86400.0
2005-10-19 14:10:00,51.26,51.26,51.22,51.22,51300.0,28.5623,28.5623,28.54,28.54,51300.0
2005-10-19 14:15:00,51.22,51.24,51.18,51.24,36800.0,28.54,28.5511,28.5177,28.5511,36800.0
2005-10-19 14:20:00,51.24,51.25,51.18,51.19,37000.0,28.5511,28.5567,28.5177,28.5233,37000.0
2005-10-19 14:25:00,51.19,51.25,51.18,51.24,70900.0,28.5233,28.5567,28.5177,28.5511,70900.0
2005-10-19 14:30:00,51.25,51.3,51.24,51.26,54600.0,28.5567,28.5845,28.5511,28.5623,54600.0
2005-10-19 14:35:00,51.27,51.3,51.24,51.28,76900.0,28.5678,28.5845,28.5511,28.5734,76900.0
2005-10-19 14:40:00,51.3,51.3,51.25,51.29,26000.0,28.5845,28.5845,28.5567,28.579,26000.0
2005-10-19 14:45:00,51.28,51.3,51.24,51.25,85100.0,28.5734,28.5845,28.5511,28.5567,85100.0
2005-10-19 14:50:00,51.26,51.3,51.25,51.3,36300.0,28.5623,28.5845,28.5567,28.5845,36300.0
2005-10-19 14:55:00,51.3,51.4,51.29,51.4,432100.0,28.5845,28.6403,28.579,28.6403,432100.0
2005-10-19 15:00:00,51.4,51.46,51.39,51.46,91200.0,28.6403,28.6737,28.6347,28.6737,91200.0
2005-10-19 15:05:00,51.47,51.47,51.36,51.37,51000.0,28.6793,28.6793,28.618,28.6236,51000.0
2005-10-19 15:10:00,51.38,51.4,51.36,51.36,37000.0,28.6291,28.6403,28.618,28.618,37000.0
2005-10-19 15:15:00,51.35,51.4,51.35,51.39,134900.0,28.6124,28.6403,28.6124,28.6347,134900.0
2005-10-19 15:20:00,51.39,51.42,51.38,51.4,104500.0,28.6347,28.6514,28.6291,28.6403,104500.0
2005-10-19 15:25:00,51.4,51.4,51.35,51.4,81800.0,28.6403,28.6403,28.6124,28.6403,81800.0
2005-10-19 15:30:00,51.4,51.41,51.37,51.38,68800.0,28.6403,28.6458,28.6236,28.6291,68800.0
2005-10-19 15:35:00,51.4,51.41,51.37,51.4,81900.0,28.6403,28.6458,28.6236,28.6403,81900.0
2005-10-19 15:40:00,51.41,51.58,51.41,51.58,73700.0,28.6458,28.7406,28.6458,28.7406,73700.0
2005-10-19 15:45:00,51.57,51.64,51.54,51.6,86100.0,28.735,28.774,28.7183,28.7517,86100.0
2005-10-19 15:50:00,51.6,51.63,51.48,51.63,83200.0,28.7517,28.7684,28.6848,28.7684,83200.0
2005-10-19 15:55:00,51.6,51.65,51.59,51.59,207100.0,28.7517,28.7796,28.7461,28.7461,207100.0
2005-10-20 09:30:00,51.5,51.85,51.4,51.6,207800.0,28.696,28.891,28.6403,28.7517,207800.0
2005-10-20 09:35:00,51.62,51.8,51.5,51.71,257800.0,28.7629,28.8632,28.696,28.813,257800.0
2005-10-20 09:40:00,51.73,51.85,51.68,51.68,304600.0,28.8241,28.891,28.7963,28.7963,304600.0
2005-10-20 09:45:00,51.68,51.78,51.6,51.64,353200.0,28.7963,28.852,28.7517,28.774,353200.0
2005-10-20 09:50:00,51.63,51.75,51.45,51.46,304800.0,28.7684,28.8353,28.6681,28.6737,304800.0
2005-10-20 09:55:00,51.4,51.45,51.07,51.1,232800.0,28.6403,28.6681,28.4564,28.4731,232800.0
2005-10-20 10:00:00,51.09,51.25,50.95,51.0,160900.0,28.4675,28.5567,28.3895,28.4174,160900.0
2005-10-20 10:05:00,51.0,51.2,50.99,51.06,157100.0,28.4174,28.5288,28.4118,28.4508,157100.0
2005-10-20 10:10:00,51.09,51.23,51.01,51.16,70700.0,28.4675,28.5455,28.423,28.5065,70700.0
2005-10-20 10:15:00,51.16,51.43,51.15,51.27,71900.0,28.5065,28.657,28.501,28.5678,71900.0
2005-10-20 10:20:00,51.25,51.34,51.12,51.23,91900.0,28.5567,28.6068,28.4843,28.5455,91900.0
2005-10-20 10:25:00,51.23,51.26,51.11,51.18,107800.0,28.5455,28.5623,28.4787,28.5177,107800.0
2005-10-20 10:30:00,51.17,51.25,51.1,51.18,201400.0,28.5121,28.5567,28.4731,28.5177,201400.0
2005-10-20 10:35:00,51.18,51.27,51.16,51.2,183000.0,28.5177,28.5678,28.5065,28.5288,183000.0
2005-10-20 10:40:00,51.23,51.27,51.14,51.25,82300.0,28.5455,28.5678,28.4954,28.5567,82300.0
2005-10-20 10:45:00,51.25,51.27,51.16,51.26,60800.0,28.5567,28.5678,28.5065,28.5623,60800.0
2005-10-20 10:50:00,51.25,51.29,51.22,51.25,60400.0,28.5567,28.579,28.54,28.5567,60400.0
2005-10-20 10:55:00,51.24,51.28,51.21,51.24,127800.0,28.5511,28.5734,28.5344,28.5511,127800.0
2005-10-20 11:00:00,51.24,51.38,51.22,51.35,138400.0,28.5511,28.6291,28.54,28.6124,138400.0
2005-10-20 11:05:00,51.34,51.4,51.34,51.4,38200.0,28.6068,28.6403,28.6068,28.6403,38200.0
2005-10-20 11:10:00,51.39,51.39,51.31,51.33,33600.0,28.6347,28.6347,28.5901,28.6013,33600.0
2005-10-20 11:15:00,51.3,51.32,51.2,51.22,88000.0,28.5845,28.5957,28.5288,28.54,88000.0
2005-10-20 11:20:00,51.21,51.32,51.21,51.27,67900.0,28.5344,28.5957,28.5344,28.5678,67900.0
2005-10-20 11:25:00,51.29,51.41,51.25,51.35,63500.0,28.579,28.6458,28.5567,28.6124,63500.0
2005-10-20 11:30:00,51.35,51.43,51.33,51.4,126600.0,28.6124,28.657,28.6013,28.6403,126600.0
2005-10-20 11:35:00,51.39,51.43,51.36,51.37,55000.0,28.6347,28.657,28.618,28.6236,55000.0
2005-10-20 11:40:00,51.36,51.41,51.3,51.38,57800.0,28.618,28.6458,28.5845,28.6291,57800.0
2005-10-20 11:45:00,51.37,51.41,51.36,51.4,32400.0,28.6236,28.6458,28.618,28.6403,32400.0
2005-10-20 11:50:00,51.4,51.41,51.37,51.38,298300.0,28.6403,28.6458,28.6236,28.6291,298300.0
2005-10-20 11:55:00,51.37,51.4,51.3,51.38,39700.0,28.6236,28.6403,28.5845,28.6291,39700.0
2005-10-20 12:00:00,51.39,51.4,51.28,51.29,52900.0,28.6347,28.6403,28.5734,28.579,52900.0
2005-10-20 12:05:00,51.3,51.37,51.27,51.37,38700.0,28.5845,28.6236,28.5678,28.6236,38700.0
2005-10-20 12:10:00,51.38,51.41,51.35,51.38,74000.0,28.6291,28.6458,28.6124,28.6291,74000.0
2005-10-20 12:15:00,51.4,51.42,51.37,51.38,61900.0,28.6403,28.6514,28.6236,28.6291,61900.0
2005-10-20 12:20:00,51.38,51.38,51.28,51.34,37800.0,28.6291,28.6291,28.5734,28.6068,37800.0
2005-10-20 12:25:00,51.36,51.39,51.35,51.35,34800.0,28.618,28.6347,28.6124,28.6124,34800.0
2005-10-20 12:30:00,51.36,51.38,51.25,51.38,29700.0,28.618,28.6291,28.5567,28.6291,29700.0
2005-10-20 12:35:00,51.38,51.39,51.31,51.34,15700.0,28.6291,28.6347,28.5901,28.6068,15700.0
2005-10-20 12:40:00,51.35,51.39,51.34,51.39,21000.0,28.6124,28.6347,28.6068,28.6347,21000.0
2005-10-20 12:45:00,51.39,51.39,51.35,51.38,30800.0,28.6347,28.6347,28.6124,28.6291,30800.0
2005-10-20 12:50:00,51.39,51.4,51.31,51.33,28500.0,28.6347,28.6403,28.5901,28.6013,28500.0
2005-10-20 12:55:00,51.32,51.39,51.32,51.37,20600.0,28.5957,28.6347,28.5957,28.6236,20600.0
2005-10-20 13:00:00,51.38,51.4,51.37,51.39,178000.0,28.6291,28.6403,28.6236,28.6347,178000.0
2005-10-20 13:05:00,51.4,51.43,51.28,51.35,58100.0,28.6403,28.657,28.5734,28.6124,58100.0
2005-10-20 13:10:00,51.34,51.35,51.25,51.27,48800.0,28.6068,28.6124,28.5567,28.5678,48800.0
2005-10-20 13:15:00,51.27,51.37,51.25,51.35,25300.0,28.5678,28.6236,28.5567,28.6124,25300.0
2005-10-20 13:20:00,51.34,51.35,51.3,51.3,20500.0,28.6068,28.6124,28.5845,28.5845,20500.0
2005-10-20 13:25:00,51.3,51.34,51.25,51.3,76000.0,28.5845,28.6068,28.5567,28.5845,76000.0
2005-10-20 13:30:00,51.32,51.36,51.29,51.31,36200.0,28.5957,28.618,28.579,28.5901,36200.0
2005-10-20 13:35:00,51.31,51.37,51.2,51.24,55400.0,28.5901,28.6236,28.5288,28.5511,55400.0
2005-10-20 13:40:00,51.25,51.35,51.25,51.31,30400.0,28.5567,28.6124,28.5567,28.5901,30400.0
2005-10-20 13:45:00,51.3,51.31,51.23,51.28,25500.0,28.5845,28.5901,28.5455,28.5734,25500.0
2005-10-20 13:50:00,51.28,51.32,51.17,51.3,22800.0,28.5734,28.5957,28.5121,28.5845,22800.0
2005-10-20 13:55:00,51.3,51.31,51.19,51.29,14900.0,28.5845,28.5901,28.5233,28.579,14900.0
2005-10-20 14:00:00,51.29,51.31,51.25,51.28,24700.0,28.579,28.5901,28.5567,28.5734,24700.0
2005-10-20 14:05:00,51.29,51.34,51.25,51.29,21000.0,28.579,28.6068,28.5567,28.579,21000.0
2005-10-20 14:10:00,51.29,51.33,51.17,51.27,19300.0,28.579,28.6013,28.5121,28.5678,19300.0
2005-10-20 14:15:00,51.28,51.3,51.18,51.26,20500.0,28.5734,28.5845,28.5177,28.5623,20500.0
2005-10-20 14:20:00,51.26,51.26,51.15,51.18,42000.0,28.5623,28.5623,28.501,28.5177,42000.0
2005-10-20 14:25:00,51.17,51.24,51.1,51.22,47900.0,28.5121,28.5511,28.4731,28.54,47900.0
2005-10-20 14:30:00,51.21,51.26,51.2,51.25,29500.0,28.5344,28.5623,28.5288,28.5567,29500.0
2005-10-20 14:35:00,51.25,51.31,51.22,51.3,51300.0,28.5567,28.5901,28.54,28.5845,51300.0
2005-10-20 14:40:00,51.3,51.3,51.24,51.28,36600.0,28.5845,28.5845,28.5511,28.5734,36600.0
2005-10-20 14:45:00,51.28,51.29,51.22,51.23,28000.0,28.5734,28.579,28.54,28.5455,28000.0
2005-10-20 14:50:00,51.22,51.3,51.22,51.3,60400.0,28.54,28.5845,28.54,28.5845,60400.0
2005-10-20 14:55:00,51.3,51.3,51.21,51.22,156000.0,28.5845,28.5845,28.5344,28.54,156000.0
2005-10-20 15:00:00,51.21,51.29,51.21,51.21,88700.0,28.5344,28.579,28.5344,28.5344,88700.0
2005-10-20 15:05:00,51.22,51.25,51.2,51.22,42900.0,28.54,28.5567,28.5288,28.54,42900.0
2005-10-20 15:10:00,51.22,51.22,51.07,51.09,79100.0,28.54,28.54,28.4564,28.4675,79100.0
2005-10-20 15:15:00,51.09,51.22,51.09,51.12,84300.0,28.4675,28.54,28.4675,28.4843,84300.0
2005-10-20 15:20:00,51.14,51.23,51.05,51.15,103600.0,28.4954,28.5455,28.4452,28.501,103600.0
2005-10-20 15:25:00,51.14,51.2,51.06,51.2,102700.0,28.4954,28.5288,28.4508,28.5288,102700.0
2005-10-20 15:30:00,51.19,51.24,51.13,51.2,95200.0,28.5233,28.5511,28.4898,28.5288,95200.0
2005-10-20 15:35:00,51.2,51.25,51.17,51.21,165200.0,28.5288,28.5567,28.5121,28.5344,165200.0
2005-10-20 15:40:00,51.21,51.22,51.05,51.15,108400.0,28.5344,28.54,28.4452,28.501,108400.0
2005-10-20 15:45:00,51.15,51.25,51.05,51.13,110900.0,28.501,28.5567,28.4452,28.4898,110900.0
2005-10-20 15:50:00,51.16,51.21,51.08,51.15,181700.0,28.5065,28.5344,28.462,28.501,181700.0
2005-10-20 15:55:00,51.15,51.3,51.1,51.1,211000.0,28.501,28.5845,28.4731,28.4731,211000.0
2005-10-21 09:30:00,51.68,51.68,51.55,51.67,499000.0,28.7963,28.7963,28.7239,28.7907,499000.0
2005-10-21 09:35:00,51.68,51.7,51.33,51.53,56500.0,28.7963,28.8074,28.6013,28.7127,56500.0
2005-10-21 09:40:00,51.56,51.61,51.54,51.54,47500.0,28.7294,28.7573,28.7183,28.7183,47500.0
2005-10-21 09:45:00,51.55,51.6,51.47,51.59,46800.0,28.7239,28.7517,28.6793,28.7461,46800.0
2005-10-21 09:50:00,51.59,51.6,51.47,51.56,70500.0,28.7461,28.7517,28.6793,28.7294,70500.0
2005-10-21 09:55:00,51.57,51.65,51.49,51.57,46700.0,28.735,28.7796,28.6904,28.735,46700.0
2005-10-21 10:00:00,51.57,51.62,51.47,51.47,78100.0,28.735,28.7629,28.6793,28.6793,78100.0
2005-10-21 10:05:00,51.48,51.53,51.46,51.49,131100.0,28.6848,28.7127,28.6737,28.6904,131100.0
2005-10-21 10:10:00,51.48,51.55,51.41,51.53,87700.0,28.6848,28.7239,28.6458,28.7127,87700.0
2005-10-21 10:15:00,51.53,51.55,51.42,51.45,108100.0,28.7127,28.7239,28.6514,28.6681,108100.0
2005-10-21 10:20:00,51.45,51.5,51.42,51.49,121700.0,28.6681,28.696,28.6514,28.6904,121700.0
2005-10-21 10:25:00,51.5,51.51,51.45,51.49,97800.0,28.696,28.7016,28.6681,28.6904,97800.0
2005-10-21 10:30:00,51.49,51.5,51.46,51.48,109600.0,28.6904,28.696,28.6737,28.6848,109600.0
2005-10-21 10:35:00,51.48,51.51,51.47,51.49,152900.0,28.6848,28.7016,28.6793,28.6904,152900.0
2005-10-21 10:40:00,51.5,51.52,51.39,51.45,123500.0,28.696,28.7071,28.6347,28.6681,123500.0
2005-10-21 10:45:00,51.42,51.49,51.21,51.22,158100.0,28.6514,28.6904,28.5344,28.54,158100.0
2005-10-21 10:50:00,51.25,51.43,51.25,51.34,66600.0,28.5567,28.657,28.5567,28.6068,66600.0
2005-10-21 10:55:00,51.34,51.34,51.15,51.29,66800.0,28.6068,28.6068,28.501,28.579,66800.0
2005-10-21 11:00:00,51.25,51.29,51.05,51.13,58500.0,28.5567,28.579,28.4452,28.4898,58500.0
2005-10-21 11:05:00,51.14,51.22,51.05,51.2,86500.0,28.4954,28.54,28.4452,28.5288,86500.0
2005-10-21 11:10:00,51.21,51.22,51.14,51.14,26100.0,28.5344,28.54,28.4954,28.4954,26100.0
2005-10-21 11:15:00,51.15,51.16,51.02,51.09,40900.0,28.501,28.5065,28.4285,28.4675,40900.0
2005-10-21 11:20:00,51.09,51.09,51.02,51.05,27900.0,28.4675,28.4675,28.4285,28.4452,27900.0
2005-10-21 11:25:00,51.05,51.09,51.01,51.06,41100.0,28.4452,28.4675,28.423,28.4508,41100.0
2005-10-21 11:30:00,51.05,51.07,50.9,50.92,165700.0,28.4452,28.4564,28.3617,28.3728,165700.0
2005-10-21 11:35:00,50.95,50.95,50.8,50.81,57900.0,28.3895,28.3895,28.3059,28.3115,57900.0
2005-10-21 11:40:00,50.8,50.82,50.71,50.76,61100.0,28.3059,28.3171,28.2558,28.2837,61100.0
2005-10-21 11:45:00,50.77,50.82,50.7,50.74,61400.0,28.2892,28.3171,28.2502,28.2725,61400.0
2005-10-21 11:50:00,50.74,50.77,50.7,50.71,69300.0,28.2725,28.2892,28.2502,28.2558,69300.0
2005-10-21 11:55:00,50.72,50.77,50.5,50.75,106800.0,28.2614,28.2892,28.1388,28.2781,106800.0
2005-10-21 12:00:00,50.75,50.77,50.6,50.65,122300.0,28.2781,28.2892,28.1945,28.2224,122300.0
2005-10-21 12:05:00,50.66,50.71,50.65,50.68,112800.0,28.2279,28.2558,28.2224,28.2391,112800.0
2005-10-21 12:10:00,50.69,50.72,50.61,50.63,49900.0,28.2447,28.2614,28.2001,28.2112,49900.0
2005-10-21 12:15:00,50.64,50.65,50.52,50.53,48400.0,28.2168,28.2224,28.1499,28.1555,48400.0
2005-10-21 12:20:00,50.52,50.7,50.48,50.7,40100.0,28.1499,28.2502,28.1276,28.2502,40100.0
2005-10-21 12:25:00,50.69,50.73,50.63,50.66,33000.0,28.2447,28.2669,28.2112,28.2279,33000.0
2005-10-21 12:30:00,50.67,50.72,50.65,50.65,16700.0,28.2335,28.2614,28.2224,28.2224,16700.0
2005-10-21 12:35:00,50.66,50.7,50.64,50.69,25000.0,28.2279,28.2502,28.2168,28.2447,25000.0
2005-10-21 12:40:00,50.7,50.71,50.6,50.69,34500.0,28.2502,28.2558,28.1945,28.2447,34500.0
2005-10-21 12:45:00,50.69,50.7,50.62,50.68,19900.0,28.2447,28.2502,28.2057,28.2391,19900.0
2005-10-21 12:50:00,50.69,50.74,50.68,50.7,56900.0,28.2447,28.2725,28.2391,28.2502,56900.0
2005-10-21 12:55:00,50.7,50.87,50.66,50.87,46500.0,28.2502,28.345,28.2279,28.345,46500.0
2005-10-21 13:00:00,50.89,50.93,50.7,50.84,52800.0,28.3561,28.3784,28.2502,28.3282,52800.0
2005-10-21 13:05:00,50.85,50.87,50.75,50.77,59000.0,28.3338,28.345,28.2781,28.2892,59000.0
2005-10-21 13:10:00,50.77,50.79,50.66,50.73,78900.0,28.2892,28.3004,28.2279,28.2669,78900.0
2005-10-21 13:15:00,50.73,50.8,50.7,50.74,53600.0,28.2669,28.3059,28.2502,28.2725,53600.0
2005-10-21 13:20:00,50.75,50.76,50.71,50.75,26900.0,28.2781,28.2837,28.2558,28.2781,26900.0
2005-10-21 13:25:00,50.73,50.74,50.71,50.73,28500.0,28.2669,28.2725,28.2558,28.2669,28500.0
2005-10-21 13:30:00,50.73,50.93,50.73,50.77,96100.0,28.2669,28.3784,28.2669,28.2892,96100.0
2005-10-21 13:35:00,50.77,50.79,50.75,50.77,26300.0,28.2892,28.3004,28.2781,28.2892,26300.0
2005-10-21 13:40:00,50.77,50.84,50.77,50.83,17500.0,28.2892,28.3282,28.2892,28.3227,17500.0
2005-10-21 13:45:00,50.83,50.95,50.83,50.94,40300.0,28.3227,28.3895,28.3227,28.384,40300.0
2005-10-21 13:50:00,50.93,50.98,50.88,50.96,40800.0,28.3784,28.4062,28.3505,28.3951,40800.0
2005-10-21 13:55:00,50.98,51.01,50.92,50.94,27100.0,28.4062,28.423,28.3728,28.384,27100.0
2005-10-21 14:00:00,50.94,50.94,50.87,50.9,35100.0,28.384,28.384,28.345,28.3617,35100.0
2005-10-21 14:05:00,50.9,51.01,50.9,50.98,35100.0,28.3617,28.423,28.3617,28.4062,35100.0
2005-10-21 14:10:00,50.99,51.02,50.97,50.99,48100.0,28.4118,28.4285,28.4007,28.4118,48100.0
2005-10-21 14:15:00,50.99,51.0,50.92,50.96,46200.0,28.4118,28.4174,28.3728,28.3951,46200.0
2005-10-21 14:20:00,50.98,50.99,50.81,50.83,82900.0,28.4062,28.4118,28.3115,28.3227,82900.0
2005-10-21 14:25:00,50.85,50.85,50.71,50.8,78000.0,28.3338,28.3338,28.2558,28.3059,78000.0
2005-10-21 14:30:00,50.8,50.94,50.79,50.92,50400.0,28.3059,28.384,28.3004,28.3728,50400.0
2005-10-21 14:35:00,50.92,51.0,50.92,50.95,30300.0,28.3728,28.4174,28.3728,28.3895,30300.0
2005-10-21 14:40:00,50.95,50.98,50.84,50.86,43300.0,28.3895,28.4062,28.3282,28.3394,43300.0
2005-10-21 14:45:00,50.89,50.92,50.79,50.88,72700.0,28.3561,28.3728,28.3004,28.3505,72700.0
2005-10-21 14:50:00,50.89,50.94,50.88,50.91,35400.0,28.3561,28.384,28.3505,28.3672,35400.0
2005-10-21 14:55:00,50.9,50.95,50.85,50.89,55200.0,28.3617,28.3895,28.3338,28.3561,55200.0
2005-10-21 15:00:00,50.89,50.91,50.88,50.9,61800.0,28.3561,28.3672,28.3505,28.3617,61800.0
2005-10-21 15:05:00,50.91,50.91,50.81,50.82,31700.0,28.3672,28.3672,28.3115,28.3171,31700.0
2005-10-21 15:10:00,50.83,50.9,50.82,50.83,34100.0,28.3227,28.3617,28.3171,28.3227,34100.0
2005-10-21 15:15:00,50.84,50.84,50.8,50.82,51500.0,28.3282,28.3282,28.3059,28.3171,51500.0
2005-10-21 15:20:00,50.82,50.83,50.74,50.79,93600.0,28.3171,28.3227,28.2725,28.3004,93600.0
2005-10-21 15:25:00,50.8,50.92,50.76,50.78,65100.0,28.3059,28.3728,28.2837,28.2948,65100.0
2005-10-21 15:30:00,50.75,50.8,50.75,50.79,45100.0,28.2781,28.3059,28.2781,28.3004,45100.0
2005-10-21 15:35:00,50.79,50.8,50.74,50.74,53600.0,28.3004,28.3059,28.2725,28.2725,53600.0
2005-10-21 15:40:00,50.73,50.75,50.66,50.66,140000.0,28.2669,28.2781,28.2279,28.2279,140000.0
2005-10-21 15:45:00,50.67,50.7,50.61,50.68,178300.0,28.2335,28.2502,28.2001,28.2391,178300.0
2005-10-21 15:50:00,50.69,50.72,50.62,50.62,113300.0,28.2447,28.2614,28.2057,28.2057,113300.0
2005-10-21 15:55:00,50.62,50.68,50.62,50.68,339300.0,28.2057,28.2391,28.2057,28.2391,339300.0
2005-10-24 09:30:00,50.7,51.07,50.7,50.9,114400.0,28.2502,28.4564,28.2502,28.3617,114400.0
2005-10-24 09:35:00,50.85,50.9,50.68,50.75,42400.0,28.3338,28.3617,28.2391,28.2781,42400.0
2005-10-24 09:40:00,50.75,50.95,50.7,50.73,130700.0,28.2781,28.3895,28.2502,28.2669,130700.0
2005-10-24 09:45:00,50.73,50.78,50.63,50.71,108900.0,28.2669,28.2948,28.2112,28.2558,108900.0
2005-10-24 09:50:00,50.71,50.72,50.5,50.51,174700.0,28.2558,28.2614,28.1388,28.1444,174700.0
2005-10-24 09:55:00,50.52,50.61,50.52,50.6,87100.0,28.1499,28.2001,28.1499,28.1945,87100.0
2005-10-24 10:00:00,50.6,50.74,50.6,50.67,222600.0,28.1945,28.2725,28.1945,28.2335,222600.0
2005-10-24 10:05:00,50.67,50.68,50.6,50.61,173000.0,28.2335,28.2391,28.1945,28.2001,173000.0
2005-10-24 10:10:00,50.62,50.62,50.55,50.55,77900.0,28.2057,28.2057,28.1666,28.1666,77900.0
2005-10-24 10:15:00,50.53,50.62,50.51,50.58,88100.0,28.1555,28.2057,28.1444,28.1834,88100.0
2005-10-24 10:20:00,50.58,50.68,50.58,50.62,65500.0,28.1834,28.2391,28.1834,28.2057,65500.0
2005-10-24 10:25:00,50.63,50.8,50.63,50.75,208100.0,28.2112,28.3059,28.2112,28.2781,208100.0
2005-10-24 10:30:00,50.76,50.94,50.75,50.89,192400.0,28.2837,28.384,28.2781,28.3561,192400.0
2005-10-24 10:35:00,50.88,50.9,50.79,50.87,88000.0,28.3505,28.3617,28.3004,28.345,88000.0
2005-10-24 10:40:00,50.87,50.9,50.81,50.87,127200.0,28.345,28.3617,28.3115,28.345,127200.0
2005-10-24 10:45:00,50.87,50.9,50.78,50.78,90200.0,28.345,28.3617,28.2948,28.2948,90200.0
2005-10-24 10:50:00,50.79,50.88,50.76,50.88,106800.0,28.3004,28.3505,28.2837,28.3505,106800.0
2005-10-24 10:55:00,50.89,50.89,50.81,50.81,95500.0,28.3561,28.3561,28.3115,28.3115,95500.0
2005-10-24 11:00:00,50.82,50.88,50.82,50.87,45400.0,28.3171,28.3505,28.3171,28.345,45400.0
2005-10-24 11:05:00,50.87,50.9,50.86,50.89,36400.0,28.345,28.3617,28.3394,28.3561,36400.0
2005-10-24 11:10:00,50.89,50.89,50.81,50.85,43700.0,28.3561,28.3561,28.3115,28.3338,43700.0
2005-10-24 11:15:00,50.83,50.88,50.82,50.87,73500.0,28.3227,28.3505,28.3171,28.345,73500.0
2005-10-24 11:20:00,50.86,50.87,50.82,50.87,28400.0,28.3394,28.345,28.3171,28.345,28400.0
2005-10-24 11:25:00,50.88,50.88,50.84,50.86,49600.0,28.3505,28.3505,28.3282,28.3394,49600.0
2005-10-24 11:30:00,50.87,50.9,50.84,50.88,55100.0,28.345,28.3617,28.3282,28.3505,55100.0
2005-10-24 11:35:00,50.85,50.88,50.85,50.87,211400.0,28.3338,28.3505,28.3338,28.345,211400.0
2005-10-24 11:40:00,50.87,50.87,50.8,50.8,34500.0,28.345,28.345,28.3059,28.3059,34500.0
2005-10-24 11:45:00,50.82,50.85,50.82,50.85,77900.0,28.3171,28.3338,28.3171,28.3338,77900.0
2005-10-24 11:50:00,50.85,50.85,50.8,50.8,100200.0,28.3338,28.3338,28.3059,28.3059,100200.0
2005-10-24 11:55:00,50.8,50.82,50.77,50.8,102500.0,28.3059,28.3171,28.2892,28.3059,102500.0
2005-10-24 12:00:00,50.81,50.84,50.79,50.83,26800.0,28.3115,28.3282,28.3004,28.3227,26800.0
2005-10-24 12:05:00,50.82,50.87,50.82,50.85,124200.0,28.3171,28.345,28.3171,28.3338,124200.0
2005-10-24 12:10:00,50.85,50.87,50.81,50.83,18300.0,28.3338,28.345,28.3115,28.3227,18300.0
2005-10-24 12:15:00,50.83,50.88,50.8,50.81,23500.0,28.3227,28.3505,28.3059,28.3115,23500.0
2005-10-24 12:20:00,50.81,50.82,50.78,50.8,47800.0,28.3115,28.3171,28.2948,28.3059,47800.0
2005-10-24 12:25:00,50.8,50.82,50.79,50.82,48600.0,28.3059,28.3171,28.3004,28.3171,48600.0
2005-10-24 12:30:00,50.82,50.83,50.78,50.81,42400.0,28.3171,28.3227,28.2948,28.3115,42400.0
2005-10-24 12:35:00,50.82,50.88,50.81,50.86,62000.0,28.3171,28.3505,28.3115,28.3394,62000.0
2005-10-24 12:40:00,50.86,50.87,50.84,50.84,24700.0,28.3394,28.345,28.3282,28.3282,24700.0
2005-10-24 12:45:00,50.85,50.85,50.82,50.84,59100.0,28.3338,28.3338,28.3171,28.3282,59100.0
2005-10-24 12:50:00,50.84,50.85,50.82,50.84,49000.0,28.3282,28.3338,28.3171,28.3282,49000.0
2005-10-24 12:55:00,50.85,50.86,50.79,50.79,187400.0,28.3338,28.3394,28.3004,28.3004,187400.0
2005-10-24 13:00:00,50.8,50.8,50.74,50.76,74700.0,28.3059,28.3059,28.2725,28.2837,74700.0
2005-10-24 13:05:00,50.78,50.88,50.75,50.85,93000.0,28.2948,28.3505,28.2781,28.3338,93000.0
2005-10-24 13:10:00,50.86,50.88,50.82,50.82,144400.0,28.3394,28.3505,28.3171,28.3171,144400.0
2005-10-24 13:15:00,50.82,50.86,50.81,50.84,121600.0,28.3171,28.3394,28.3115,28.3282,121600.0
2005-10-24 13:20:00,50.83,50.85,50.82,50.84,25600.0,28.3227,28.3338,28.3171,28.3282,25600.0
2005-10-24 13:25:00,50.84,50.85,50.83,50.84,75000.0,28.3282,28.3338,28.3227,28.3282,75000.0
2005-10-24 13:30:00,50.83,50.85,50.83,50.83,41100.0,28.3227,28.3338,28.3227,28.3227,41100.0
2005-10-24 13:35:00,50.83,50.89,50.83,50.89,81800.0,28.3227,28.3561,28.3227,28.3561,81800.0
2005-10-24 13:40:00,50.89,50.95,50.87,50.87,42300.0,28.3561,28.3895,28.345,28.345,42300.0
2005-10-24 13:45:00,50.87,50.87,50.84,50.84,88600.0,28.345,28.345,28.3282,28.3282,88600.0
2005-10-24 13:50:00,50.85,50.86,50.84,50.84,36800.0,28.3338,28.3394,28.3282,28.3282,36800.0
2005-10-24 13:55:00,50.84,50.85,50.83,50.84,41400.0,28.3282,28.3338,28.3227,28.3282,41400.0
2005-10-24 14:00:00,50.83,50.85,50.82,50.84,65900.0,28.3227,28.3338,28.3171,28.3282,65900.0
2005-10-24 14:05:00,50.85,50.88,50.84,50.87,54100.0,28.3338,28.3505,28.3282,28.345,54100.0
2005-10-24 14:10:00,50.87,50.87,50.81,50.82,110100.0,28.345,28.345,28.3115,28.3171,110100.0
2005-10-24 14:15:00,50.82,50.84,50.78,50.8,105600.0,28.3171,28.3282,28.2948,28.3059,105600.0
2005-10-24 14:20:00,50.8,50.84,50.8,50.81,112000.0,28.3059,28.3282,28.3059,28.3115,112000.0
2005-10-24 14:25:00,50.81,50.82,50.75,50.78,145700.0,28.3115,28.3171,28.2781,28.2948,145700.0
2005-10-24 14:30:00,50.78,50.78,50.7,50.71,94600.0,28.2948,28.2948,28.2502,28.2558,94600.0
2005-10-24 14:35:00,50.71,50.8,50.69,50.79,79100.0,28.2558,28.3059,28.2447,28.3004,79100.0
2005-10-24 14:40:00,50.78,50.78,50.72,50.78,85500.0,28.2948,28.2948,28.2614,28.2948,85500.0
2005-10-24 14:45:00,50.76,50.79,50.75,50.76,20400.0,28.2837,28.3004,28.2781,28.2837,20400.0
2005-10-24 14:50:00,50.76,50.79,50.75,50.76,69700.0,28.2837,28.3004,28.2781,28.2837,69700.0
2005-10-24 14:55:00,50.76,50.77,50.75,50.76,50900.0,28.2837,28.2892,28.2781,28.2837,50900.0
2005-10-24 15:00:00,50.76,50.79,50.75,50.78,68300.0,28.2837,28.3004,28.2781,28.2948,68300.0
2005-10-24 15:05:00,50.79,50.8,50.76,50.8,42200.0,28.3004,28.3059,28.2837,28.3059,42200.0
2005-10-24 15:10:00,50.8,50.81,50.78,50.79,93700.0,28.3059,28.3115,28.2948,28.3004,93700.0
2005-10-24 15:15:00,50.79,50.81,50.77,50.79,31400.0,28.3004,28.3115,28.2892,28.3004,31400.0
2005-10-24 15:20:00,50.79,50.81,50.78,50.79,61900.0,28.3004,28.3115,28.2948,28.3004,61900.0
2005-10-24 15:25:00,50.79,50.79,50.74,50.75,132900.0,28.3004,28.3004,28.2725,28.2781,132900.0
2005-10-24 15:30:00,50.74,50.77,50.72,50.76,49700.0,28.2725,28.2892,28.2614,28.2837,49700.0
2005-10-24 15:35:00,50.76,50.76,50.69,50.73,99900.0,28.2837,28.2837,28.2447,28.2669,99900.0
2005-10-24 15:40:00,50.73,50.75,50.72,50.74,104300.0,28.2669,28.2781,28.2614,28.2725,104300.0
2005-10-24 15:45:00,50.74,50.74,50.71,50.71,133500.0,28.2725,28.2725,28.2558,28.2558,133500.0
2005-10-24 15:50:00,50.7,50.71,50.6,50.65,148700.0,28.2502,28.2558,28.1945,28.2224,148700.0
2005-10-24 15:55:00,50.65,50.84,50.64,50.79,224000.0,28.2224,28.3282,28.2168,28.3004,224000.0
2005-10-25 09:30:00,50.77,50.78,50.61,50.65,64600.0,28.2892,28.2948,28.2001,28.2224,64600.0
2005-10-25 09:35:00,50.77,50.77,50.2,50.36,72500.0,28.2892,28.2892,27.9716,28.0608,72500.0
2005-10-25 09:40:00,50.35,50.44,50.2,50.44,130400.0,28.0552,28.1054,27.9716,28.1054,130400.0
2005-10-25 09:45:00,50.41,50.5,50.39,50.4,70400.0,28.0886,28.1388,28.0775,28.0831,70400.0
2005-10-25 09:50:00,50.35,50.54,50.3,50.54,49500.0,28.0552,28.1611,28.0273,28.1611,49500.0
2005-10-25 09:55:00,50.57,50.63,50.45,50.55,56900.0,28.1778,28.2112,28.1109,28.1666,56900.0
2005-10-25 10:00:00,50.54,50.62,50.2,50.56,53500.0,28.1611,28.2057,27.9716,28.1722,53500.0
2005-10-25 10:05:00,50.52,50.59,50.5,50.55,38600.0,28.1499,28.1889,28.1388,28.1666,38600.0
2005-10-25 10:10:00,50.56,50.63,50.56,50.6,64200.0,28.1722,28.2112,28.1722,28.1945,64200.0
2005-10-25 10:15:00,50.6,50.6,50.51,50.52,111400.0,28.1945,28.1945,28.1444,28.1499,111400.0
2005-10-25 10:20:00,50.5,50.56,50.2,50.53,65500.0,28.1388,28.1722,27.9716,28.1555,65500.0
2005-10-25 10:25:00,50.54,50.56,50.5,50.53,113500.0,28.1611,28.1722,28.1388,28.1555,113500.0
2005-10-25 10:30:00,50.53,50.56,50.47,50.48,107000.0,28.1555,28.1722,28.1221,28.1276,107000.0
2005-10-25 10:35:00,50.47,50.55,50.47,50.53,116900.0,28.1221,28.1666,28.1221,28.1555,116900.0
2005-10-25 10:40:00,50.53,50.59,50.45,50.5,204100.0,28.1555,28.1889,28.1109,28.1388,204100.0
2005-10-25 10:45:00,50.5,50.5,50.43,50.49,46800.0,28.1388,28.1388,28.0998,28.1332,46800.0
2005-10-25 10:50:00,50.49,50.5,50.48,50.48,34500.0,28.1332,28.1388,28.1276,28.1276,34500.0
2005-10-25 10:55:00,50.49,50.5,50.41,50.47,43500.0,28.1332,28.1388,28.0886,28.1221,43500.0
2005-10-25 11:00:00,50.47,50.54,50.47,50.51,65200.0,28.1221,28.1611,28.1221,28.1444,65200.0
2005-10-25 11:05:00,50.52,50.58,50.44,50.44,64100.0,28.1499,28.1834,28.1054,28.1054,64100.0
2005-10-25 11:10:00,50.45,50.49,50.42,50.48,25000.0,28.1109,28.1332,28.0942,28.1276,25000.0
2005-10-25 11:15:00,50.47,50.5,50.46,50.48,43100.0,28.1221,28.1388,28.1165,28.1276,43100.0
2005-10-25 11:20:00,50.47,50.5,50.43,50.49,60200.0,28.1221,28.1388,28.0998,28.1332,60200.0
2005-10-25 11:25:00,50.49,50.5,50.44,50.49,50500.0,28.1332,28.1388,28.1054,28.1332,50500.0
2005-10-25 11:30:00,50.48,50.49,50.46,50.48,66200.0,28.1276,28.1332,28.1165,28.1276,66200.0
2005-10-25 11:35:00,50.48,50.49,50.47,50.48,38900.0,28.1276,28.1332,28.1221,28.1276,38900.0
2005-10-25 11:40:00,50.49,50.49,50.47,50.47,29100.0,28.1332,28.1332,28.1221,28.1221,29100.0
2005-10-25 11:45:00,50.48,50.48,50.43,50.43,30300.0,28.1276,28.1276,28.0998,28.0998,30300.0
2005-10-25 11:50:00,50.44,50.48,50.41,50.46,78600.0,28.1054,28.1276,28.0886,28.1165,78600.0
2005-10-25 11:55:00,50.46,50.47,50.4,50.45,71500.0,28.1165,28.1221,28.0831,28.1109,71500.0
2005-10-25 12:00:00,50.46,50.47,50.43,50.44,30900.0,28.1165,28.1221,28.0998,28.1054,30900.0
2005-10-25 12:05:00,50.43,50.43,50.33,50.34,94300.0,28.0998,28.0998,28.0441,28.0496,94300.0
2005-10-25 12:10:00,50.35,50.42,50.33,50.42,92500.0,28.0552,28.0942,28.0441,28.0942,92500.0
2005-10-25 12:15:00,50.43,50.44,50.36,50.43,67700.0,28.0998,28.1054,28.0608,28.0998,67700.0
2005-10-25 12:20:00,50.42,50.48,50.37,50.37,47200.0,28.0942,28.1276,28.0663,28.0663,47200.0
2005-10-25 12:25:00,50.4,50.41,50.37,50.4,72100.0,28.0831,28.0886,28.0663,28.0831,72100.0
2005-10-25 12:30:00,50.41,50.44,50.39,50.44,60300.0,28.0886,28.1054,28.0775,28.1054,60300.0
2005-10-25 12:35:00,50.44,50.45,50.32,50.32,62400.0,28.1054,28.1109,28.0385,28.0385,62400.0
2005-10-25 12:40:00,50.32,50.35,50.31,50.31,27900.0,28.0385,28.0552,28.0329,28.0329,27900.0
2005-10-25 12:45:00,50.31,50.35,50.29,50.34,39500.0,28.0329,28.0552,28.0218,28.0496,39500.0
2005-10-25 12:50:00,50.33,50.35,50.28,50.29,47600.0,28.0441,28.0552,28.0162,28.0218,47600.0
2005-10-25 12:55:00,50.29,50.29,50.2,50.25,73000.0,28.0218,28.0218,27.9716,27.9995,73000.0
2005-10-25 13:00:00,50.24,50.28,50.24,50.28,56800.0,27.9939,28.0162,27.9939,28.0162,56800.0
2005-10-25 13:05:00,50.28,50.29,50.16,50.19,58700.0,28.0162,28.0218,27.9493,27.9661,58700.0
2005-10-25 13:10:00,50.19,50.2,50.1,50.14,101300.0,27.9661,27.9716,27.9159,27.9382,101300.0
2005-10-25 13:15:00,50.14,50.22,50.1,50.22,32900.0,27.9382,27.9828,27.9159,27.9828,32900.0
2005-10-25 13:20:00,50.21,50.23,50.12,50.16,52500.0,27.9772,27.9883,27.927,27.9493,52500.0
2005-10-25 13:25:00,50.16,50.19,50.12,50.13,47000.0,27.9493,27.9661,27.927,27.9326,47000.0
2005-10-25 13:30:00,50.14,50.14,49.92,49.95,151900.0,27.9382,27.9382,27.8156,27.8323,151900.0
2005-10-25 13:35:00,49.96,50.09,49.94,50.08,156400.0,27.8379,27.9103,27.8268,27.9048,156400.0
2005-10-25 13:40:00,50.08,50.1,49.95,50.04,90100.0,27.9048,27.9159,27.8323,27.8825,90100.0
2005-10-25 13:45:00,50.04,50.05,49.96,49.99,72200.0,27.8825,27.888,27.8379,27.8546,72200.0
2005-10-25 13:50:00,49.99,49.99,49.95,49.95,55300.0,27.8546,27.8546,27.8323,27.8323,55300.0
2005-10-25 13:55:00,49.96,49.96,49.89,49.96,79500.0,27.8379,27.8379,27.7989,27.8379,79500.0
2005-10-25 14:00:00,49.96,49.98,49.94,49.96,132500.0,27.8379,27.849,27.8268,27.8379,132500.0
2005-10-25 14:05:00,49.97,49.97,49.88,49.92,121600.0,27.8435,27.8435,27.7933,27.8156,121600.0
2005-10-25 14:10:00,49.9,49.98,49.9,49.98,50800.0,27.8045,27.849,27.8045,27.849,50800.0
2005-10-25 14:15:00,49.98,50.04,49.98,50.0,189500.0,27.849,27.8825,27.849,27.8602,189500.0
2005-10-25 14:20:00,50.01,50.06,49.99,50.03,63600.0,27.8658,27.8936,27.8546,27.8769,63600.0
2005-10-25 14:25:00,50.03,50.14,50.0,50.08,148300.0,27.8769,27.9382,27.8602,27.9048,148300.0
2005-10-25 14:30:00,50.08,50.1,50.02,50.09,86700.0,27.9048,27.9159,27.8713,27.9103,86700.0
2005-10-25 14:35:00,50.09,50.19,50.05,50.19,119600.0,27.9103,27.9661,27.888,27.9661,119600.0
2005-10-25 14:40:00,50.17,50.19,50.09,50.13,92600.0,27.9549,27.9661,27.9103,27.9326,92600.0
2005-10-25 14:45:00,50.13,50.14,50.09,50.11,66700.0,27.9326,27.9382,27.9103,27.9215,66700.0
2005-10-25 14:50:00,50.12,50.18,50.12,50.14,88700.0,27.927,27.9605,27.927,27.9382,88700.0
2005-10-25 14:55:00,50.13,50.14,50.06,50.11,75100.0,27.9326,27.9382,27.8936,27.9215,75100.0
2005-10-25 15:00:00,50.1,50.15,50.02,50.14,98000.0,27.9159,27.9438,27.8713,27.9382,98000.0
2005-10-25 15:05:00,50.14,50.19,50.11,50.12,86100.0,27.9382,27.9661,27.9215,27.927,86100.0
2005-10-25 15:10:00,50.11,50.11,50.07,50.09,91000.0,27.9215,27.9215,27.8992,27.9103,91000.0
2005-10-25 15:15:00,50.1,50.1,50.05,50.06,194700.0,27.9159,27.9159,27.888,27.8936,194700.0
2005-10-25 15:20:00,50.07,50.15,50.07,50.14,98600.0,27.8992,27.9438,27.8992,27.9382,98600.0
2005-10-25 15:25:00,50.15,50.2,50.14,50.18,125600.0,27.9438,27.9716,27.9382,27.9605,125600.0
2005-10-25 15:30:00,50.18,50.28,50.14,50.26,93800.0,27.9605,28.0162,27.9382,28.0051,93800.0
2005-10-25 15:35:00,50.26,50.32,50.19,50.3,107800.0,28.0051,28.0385,27.9661,28.0273,107800.0
2005-10-25 15:40:00,50.3,50.37,50.25,50.32,515800.0,28.0273,28.0663,27.9995,28.0385,515800.0
2005-10-25 15:45:00,50.3,50.42,50.17,50.39,272000.0,28.0273,28.0942,27.9549,28.0775,272000.0
2005-10-25 15:50:00,50.39,50.39,50.28,50.29,130200.0,28.0775,28.0775,28.0162,28.0218,130200.0
2005-10-25 15:55:00,50.28,50.3,50.25,50.3,525600.0,28.0162,28.0273,27.9995,28.0273,525600.0
2005-10-26 09:30:00,50.55,50.61,50.4,50.61,116300.0,28.1666,28.2001,28.0831,28.2001,116300.0
2005-10-26 09:35:00,50.61,50.61,50.37,50.41,115400.0,28.2001,28.2001,28.0663,28.0886,115400.0
2005-10-26 09:40:00,50.41,50.57,50.4,50.49,70500.0,28.0886,28.1778,28.0831,28.1332,70500.0
2005-10-26 09:45:00,50.5,50.68,50.5,50.6,95500.0,28.1388,28.2391,28.1388,28.1945,95500.0
2005-10-26 09:50:00,50.6,50.62,50.44,50.44,72200.0,28.1945,28.2057,28.1054,28.1054,72200.0
2005-10-26 09:55:00,50.44,50.51,50.43,50.5,60200.0,28.1054,28.1444,28.0998,28.1388,60200.0
2005-10-26 10:00:00,50.5,50.53,50.48,50.48,94200.0,28.1388,28.1555,28.1276,28.1276,94200.0
2005-10-26 10:05:00,50.5,50.54,50.46,50.53,124500.0,28.1388,28.1611,28.1165,28.1555,124500.0
2005-10-26 10:10:00,50.52,50.53,50.47,50.49,67500.0,28.1499,28.1555,28.1221,28.1332,67500.0
2005-10-26 10:15:00,50.5,50.56,50.49,50.56,183100.0,28.1388,28.1722,28.1332,28.1722,183100.0
2005-10-26 10:20:00,50.53,50.69,50.52,50.59,48500.0,28.1555,28.2447,28.1499,28.1889,48500.0
2005-10-26 10:25:00,50.57,50.58,50.53,50.55,103100.0,28.1778,28.1834,28.1555,28.1666,103100.0
2005-10-26 10:30:00,50.54,50.55,50.47,50.48,82500.0,28.1611,28.1666,28.1221,28.1276,82500.0
2005-10-26 10:35:00,50.48,50.49,50.38,50.42,115200.0,28.1276,28.1332,28.0719,28.0942,115200.0
2005-10-26 10:40:00,50.4,50.41,50.35,50.4,52200.0,28.0831,28.0886,28.0552,28.0831,52200.0
2005-10-26 10:45:00,50.43,50.43,50.36,50.36,41400.0,28.0998,28.0998,28.0608,28.0608,41400.0
2005-10-26 10:50:00,50.37,50.49,50.36,50.48,32000.0,28.0663,28.1332,28.0608,28.1276,32000.0
2005-10-26 10:55:00,50.48,50.5,50.46,50.48,106100.0,28.1276,28.1388,28.1165,28.1276,106100.0
2005-10-26 11:00:00,50.49,50.5,50.44,50.45,53900.0,28.1332,28.1388,28.1054,28.1109,53900.0
2005-10-26 11:05:00,50.45,50.49,50.41,50.46,13500.0,28.1109,28.1332,28.0886,28.1165,13500.0
2005-10-26 11:10:00,50.47,50.5,50.42,50.48,27600.0,28.1221,28.1388,28.0942,28.1276,27600.0
2005-10-26 11:15:00,50.48,50.49,50.45,50.49,22000.0,28.1276,28.1332,28.1109,28.1332,22000.0
2005-10-26 11:20:00,50.5,50.58,50.49,50.52,74400.0,28.1388,28.1834,28.1332,28.1499,74400.0
2005-10-26 11:25:00,50.52,50.58,50.48,50.5,59900.0,28.1499,28.1834,28.1276,28.1388,59900.0
2005-10-26 11:30:00,50.5,50.54,50.48,50.49,29000.0,28.1388,28.1611,28.1276,28.1332,29000.0
2005-10-26 11:35:00,50.48,50.51,50.44,50.47,23100.0,28.1276,28.1444,28.1054,28.1221,23100.0
2005-10-26 11:40:00,50.47,50.52,50.47,50.48,10600.0,28.1221,28.1499,28.1221,28.1276,10600.0
2005-10-26 11:45:00,50.47,50.5,50.43,50.48,16000.0,28.1221,28.1388,28.0998,28.1276,16000.0
2005-10-26 11:50:00,50.48,50.51,50.45,50.49,167100.0,28.1276,28.1444,28.1109,28.1332,167100.0
2005-10-26 11:55:00,50.5,50.5,50.44,50.48,29100.0,28.1388,28.1388,28.1054,28.1276,29100.0
2005-10-26 12:00:00,50.46,50.5,50.46,50.49,103300.0,28.1165,28.1388,28.1165,28.1332,103300.0
2005-10-26 12:05:00,50.49,50.52,50.48,50.5,15000.0,28.1332,28.1499,28.1276,28.1388,15000.0
2005-10-26 12:10:00,50.5,50.5,50.43,50.49,11500.0,28.1388,28.1388,28.0998,28.1332,11500.0
2005-10-26 12:15:00,50.48,50.5,50.47,50.49,17300.0,28.1276,28.1388,28.1221,28.1332,17300.0
2005-10-26 12:20:00,50.5,50.53,50.49,50.53,206000.0,28.1388,28.1555,28.1332,28.1555,206000.0
2005-10-26 12:25:00,50.52,50.57,50.5,50.56,119100.0,28.1499,28.1778,28.1388,28.1722,119100.0
2005-10-26 12:30:00,50.56,50.56,50.52,50.55,16900.0,28.1722,28.1722,28.1499,28.1666,16900.0
2005-10-26 12:35:00,50.54,50.54,50.5,50.53,15000.0,28.1611,28.1611,28.1388,28.1555,15000.0
2005-10-26 12:40:00,50.52,50.54,50.5,50.5,17000.0,28.1499,28.1611,28.1388,28.1388,17000.0
2005-10-26 12:45:00,50.5,50.55,50.5,50.52,27900.0,28.1388,28.1666,28.1388,28.1499,27900.0
2005-10-26 12:50:00,50.52,50.54,50.49,50.5,27500.0,28.1499,28.1611,28.1332,28.1388,27500.0
2005-10-26 12:55:00,50.5,50.5,50.48,50.5,143000.0,28.1388,28.1388,28.1276,28.1388,143000.0
2005-10-26 13:00:00,50.5,50.5,50.45,50.45,16300.0,28.1388,28.1388,28.1109,28.1109,16300.0
2005-10-26 13:05:00,50.45,50.52,50.45,50.52,78400.0,28.1109,28.1499,28.1109,28.1499,78400.0
2005-10-26 13:10:00,50.51,50.56,50.46,50.49,100000.0,28.1444,28.1722,28.1165,28.1332,100000.0
2005-10-26 13:15:00,50.49,50.51,50.48,50.5,14000.0,28.1332,28.1444,28.1276,28.1388,14000.0
2005-10-26 13:20:00,50.49,50.52,50.45,50.52,21700.0,28.1332,28.1499,28.1109,28.1499,21700.0
2005-10-26 13:25:00,50.52,50.56,50.49,50.56,18600.0,28.1499,28.1722,28.1332,28.1722,18600.0
2005-10-26 13:30:00,50.56,50.57,50.52,50.55,17100.0,28.1722,28.1778,28.1499,28.1666,17100.0
2005-10-26 13:35:00,50.54,50.56,50.53,50.55,17000.0,28.1611,28.1722,28.1555,28.1666,17000.0
2005-10-26 13:40:00,50.54,50.56,50.5,50.5,26900.0,28.1611,28.1722,28.1388,28.1388,26900.0
2005-10-26 13:45:00,50.5,50.56,50.47,50.49,70700.0,28.1388,28.1722,28.1221,28.1332,70700.0
2005-10-26 13:50:00,50.5,50.59,50.48,50.53,32400.0,28.1388,28.1889,28.1276,28.1555,32400.0
2005-10-26 13:55:00,50.55,50.74,50.54,50.64,65400.0,28.1666,28.2725,28.1611,28.2168,65400.0
2005-10-26 14:00:00,50.62,50.68,50.62,50.64,104900.0,28.2057,28.2391,28.2057,28.2168,104900.0
2005-10-26 14:05:00,50.65,50.67,50.59,50.59,36200.0,28.2224,28.2335,28.1889,28.1889,36200.0
2005-10-26 14:10:00,50.59,50.65,50.57,50.62,25800.0,28.1889,28.2224,28.1778,28.2057,25800.0
2005-10-26 14:15:00,50.62,50.64,50.56,50.57,33400.0,28.2057,28.2168,28.1722,28.1778,33400.0
2005-10-26 14:20:00,50.57,50.58,50.55,50.58,35900.0,28.1778,28.1834,28.1666,28.1834,35900.0
2005-10-26 14:25:00,50.58,50.58,50.51,50.51,25200.0,28.1834,28.1834,28.1444,28.1444,25200.0
2005-10-26 14:30:00,50.52,50.56,50.5,50.52,102500.0,28.1499,28.1722,28.1388,28.1499,102500.0
2005-10-26 14:35:00,50.52,50.59,50.5,50.57,93500.0,28.1499,28.1889,28.1388,28.1778,93500.0
2005-10-26 14:40:00,50.57,50.58,50.5,50.54,88300.0,28.1778,28.1834,28.1388,28.1611,88300.0
2005-10-26 14:45:00,50.54,50.56,50.53,50.56,55100.0,28.1611,28.1722,28.1555,28.1722,55100.0
2005-10-26 14:50:00,50.56,50.56,50.55,50.56,35300.0,28.1722,28.1722,28.1666,28.1722,35300.0
2005-10-26 14:55:00,50.57,50.61,50.54,50.56,55400.0,28.1778,28.2001,28.1611,28.1722,55400.0
2005-10-26 15:00:00,50.56,50.59,50.54,50.58,33400.0,28.1722,28.1889,28.1611,28.1834,33400.0
2005-10-26 15:05:00,50.59,50.6,50.58,50.59,61200.0,28.1889,28.1945,28.1834,28.1889,61200.0
2005-10-26 15:10:00,50.57,50.59,50.53,50.55,42000.0,28.1778,28.1889,28.1555,28.1666,42000.0
2005-10-26 15:15:00,50.55,50.56,50.52,50.55,48000.0,28.1666,28.1722,28.1499,28.1666,48000.0
2005-10-26 15:20:00,50.56,50.59,50.55,50.59,29900.0,28.1722,28.1889,28.1666,28.1889,29900.0
2005-10-26 15:25:00,50.58,50.58,50.5,50.55,156900.0,28.1834,28.1834,28.1388,28.1666,156900.0
2005-10-26 15:30:00,50.55,50.56,50.47,50.48,63100.0,28.1666,28.1722,28.1221,28.1276,63100.0
2005-10-26 15:35:00,50.48,50.5,50.47,50.48,50300.0,28.1276,28.1388,28.1221,28.1276,50300.0
2005-10-26 15:40:00,50.49,50.49,50.38,50.39,42400.0,28.1332,28.1332,28.0719,28.0775,42400.0
2005-10-26 15:45:00,50.39,50.49,50.39,50.45,53700.0,28.0775,28.1332,28.0775,28.1109,53700.0
2005-10-26 15:50:00,50.44,50.49,50.44,50.45,64000.0,28.1054,28.1332,28.1054,28.1109,64000.0
2005-10-26 15:55:00,50.44,50.45,50.38,50.43,36900.0,28.1054,28.1109,28.0719,28.0998,36900.0
2005-10-27 09:30:00,50.5,50.56,50.36,50.44,87100.0,28.1388,28.1722,28.0608,28.1054,87100.0
2005-10-27 09:35:00,50.36,50.46,50.35,50.37,39700.0,28.0608,28.1165,28.0552,28.0663,39700.0
2005-10-27 09:40:00,50.38,50.48,50.31,50.44,16900.0,28.0719,28.1276,28.0329,28.1054,16900.0
2005-10-27 09:45:00,50.44,50.5,50.43,50.47,54500.0,28.1054,28.1388,28.0998,28.1221,54500.0
2005-10-27 09:50:00,50.46,50.5,50.4,50.45,76100.0,28.1165,28.1388,28.0831,28.1109,76100.0
2005-10-27 09:55:00,50.45,50.5,50.38,50.42,22700.0,28.1109,28.1388,28.0719,28.0942,22700.0
2005-10-27 10:00:00,50.41,50.5,50.34,50.44,63400.0,28.0886,28.1388,28.0496,28.1054,63400.0
2005-10-27 10:05:00,50.46,50.5,50.39,50.42,24400.0,28.1165,28.1388,28.0775,28.0942,24400.0
2005-10-27 10:10:00,50.42,50.46,50.39,50.44,62800.0,28.0942,28.1165,28.0775,28.1054,62800.0
2005-10-27 10:15:00,50.43,50.46,50.39,50.45,53800.0,28.0998,28.1165,28.0775,28.1109,53800.0
2005-10-27 10:20:00,50.45,50.48,50.35,50.4,49700.0,28.1109,28.1276,28.0552,28.0831,49700.0
2005-10-27 10:25:00,50.4,50.46,50.39,50.42,18700.0,28.0831,28.1165,28.0775,28.0942,18700.0
2005-10-27 10:30:00,50.42,50.48,50.38,50.4,39400.0,28.0942,28.1276,28.0719,28.0831,39400.0
2005-10-27 10:35:00,50.38,50.4,50.35,50.37,13600.0,28.0719,28.0831,28.0552,28.0663,13600.0
2005-10-27 10:40:00,50.37,50.4,50.33,50.39,32400.0,28.0663,28.0831,28.0441,28.0775,32400.0
2005-10-27 10:45:00,50.39,50.4,50.35,50.4,35100.0,28.0775,28.0831,28.0552,28.0831,35100.0
2005-10-27 10:50:00,50.4,50.41,50.33,50.39,57900.0,28.0831,28.0886,28.0441,28.0775,57900.0
2005-10-27 10:55:00,50.4,50.42,50.37,50.39,88000.0,28.0831,28.0942,28.0663,28.0775,88000.0
2005-10-27 11:00:00,50.38,50.48,50.38,50.48,34700.0,28.0719,28.1276,28.0719,28.1276,34700.0
2005-10-27 11:05:00,50.48,50.48,50.36,50.37,22000.0,28.1276,28.1276,28.0608,28.0663,22000.0
2005-10-27 11:10:00,50.37,50.38,50.31,50.32,27200.0,28.0663,28.0719,28.0329,28.0385,27200.0
2005-10-27 11:15:00,50.35,50.38,50.3,50.36,34000.0,28.0552,28.0719,28.0273,28.0608,34000.0
2005-10-27 11:20:00,50.37,50.43,50.31,50.4,24600.0,28.0663,28.0998,28.0329,28.0831,24600.0
2005-10-27 11:25:00,50.39,50.4,50.37,50.38,20700.0,28.0775,28.0831,28.0663,28.0719,20700.0
2005-10-27 11:30:00,50.41,50.41,50.26,50.27,26600.0,28.0886,28.0886,28.0051,28.0106,26600.0
2005-10-27 11:35:00,50.27,50.33,50.25,50.25,21800.0,28.0106,28.0441,27.9995,27.9995,21800.0
2005-10-27 11:40:00,50.27,50.31,50.25,50.26,19200.0,28.0106,28.0329,27.9995,28.0051,19200.0
2005-10-27 11:45:00,50.28,50.31,50.24,50.31,32300.0,28.0162,28.0329,27.9939,28.0329,32300.0
2005-10-27 11:50:00,50.3,50.35,50.25,50.27,24200.0,28.0273,28.0552,27.9995,28.0106,24200.0
2005-10-27 11:55:00,50.27,50.32,50.25,50.28,30400.0,28.0106,28.0385,27.9995,28.0162,30400.0
2005-10-27 12:00:00,50.28,50.36,50.22,50.34,87600.0,28.0162,28.0608,27.9828,28.0496,87600.0
2005-10-27 12:05:00,50.33,50.33,50.27,50.3,35100.0,28.0441,28.0441,28.0106,28.0273,35100.0
2005-10-27 12:10:00,50.31,50.32,50.27,50.32,11800.0,28.0329,28.0385,28.0106,28.0385,11800.0
2005-10-27 12:15:00,50.32,50.35,50.3,50.33,14800.0,28.0385,28.0552,28.0273,28.0441,14800.0
2005-10-27 12:20:00,50.32,50.32,50.2,50.24,51600.0,28.0385,28.0385,27.9716,27.9939,51600.0
2005-10-27 12:25:00,50.23,50.25,50.22,50.23,70800.0,27.9883,27.9995,27.9828,27.9883,70800.0
2005-10-27 12:30:00,50.24,50.34,50.23,50.32,37300.0,27.9939,28.0496,27.9883,28.0385,37300.0
2005-10-27 12:35:00,50.33,50.39,50.33,50.37,13800.0,28.0441,28.0775,28.0441,28.0663,13800.0
2005-10-27 12:40:00,50.38,50.4,50.34,50.37,15900.0,28.0719,28.0831,28.0496,28.0663,15900.0
2005-10-27 12:45:00,50.4,50.41,50.34,50.37,13800.0,28.0831,28.0886,28.0496,28.0663,13800.0
2005-10-27 12:50:00,50.39,50.41,50.38,50.41,10400.0,28.0775,28.0886,28.0719,28.0886,10400.0
2005-10-27 12:55:00,50.41,50.46,50.41,50.46,17700.0,28.0886,28.1165,28.0886,28.1165,17700.0
2005-10-27 13:00:00,50.46,50.48,50.44,50.44,10100.0,28.1165,28.1276,28.1054,28.1054,10100.0
2005-10-27 13:05:00,50.44,50.44,50.3,50.33,20300.0,28.1054,28.1054,28.0273,28.0441,20300.0
2005-10-27 13:10:00,50.33,50.39,50.27,50.29,31700.0,28.0441,28.0775,28.0106,28.0218,31700.0
2005-10-27 13:15:00,50.29,50.29,50.25,50.26,34100.0,28.0218,28.0218,27.9995,28.0051,34100.0
2005-10-27 13:20:00,50.25,50.3,50.19,50.26,21400.0,27.9995,28.0273,27.9661,28.0051,21400.0
2005-10-27 13:25:00,50.28,50.3,50.25,50.27,11800.0,28.0162,28.0273,27.9995,28.0106,11800.0
2005-10-27 13:30:00,50.29,50.29,50.25,50.25,16100.0,28.0218,28.0218,27.9995,27.9995,16100.0
2005-10-27 13:35:00,50.26,50.3,50.25,50.3,11000.0,28.0051,28.0273,27.9995,28.0273,11000.0
2005-10-27 13:40:00,50.26,50.26,50.21,50.25,11300.0,28.0051,28.0051,27.9772,27.9995,11300.0
2005-10-27 13:45:00,50.23,50.31,50.23,50.31,10300.0,27.9883,28.0329,27.9883,28.0329,10300.0
2005-10-27 13:50:00,50.31,50.33,50.28,50.29,17000.0,28.0329,28.0441,28.0162,28.0218,17000.0
2005-10-27 13:55:00,50.29,50.32,50.28,50.3,13000.0,28.0218,28.0385,28.0162,28.0273,13000.0
2005-10-27 14:00:00,50.3,50.33,50.27,50.32,17300.0,28.0273,28.0441,28.0106,28.0385,17300.0
2005-10-27 14:05:00,50.31,50.31,50.2,50.3,26900.0,28.0329,28.0329,27.9716,28.0273,26900.0
2005-10-27 14:10:00,50.3,50.32,50.25,50.27,24500.0,28.0273,28.0385,27.9995,28.0106,24500.0
2005-10-27 14:15:00,50.3,50.35,50.3,50.35,18900.0,28.0273,28.0552,28.0273,28.0552,18900.0
2005-10-27 14:20:00,50.3,50.3,50.18,50.22,27700.0,28.0273,28.0273,27.9605,27.9828,27700.0
2005-10-27 14:25:00,50.24,50.25,50.19,50.24,10000.0,27.9939,27.9995,27.9661,27.9939,10000.0
2005-10-27 14:30:00,50.22,50.3,50.21,50.28,14200.0,27.9828,28.0273,27.9772,28.0162,14200.0
2005-10-27 14:35:00,50.27,50.29,50.25,50.27,19700.0,28.0106,28.0218,27.9995,28.0106,19700.0
2005-10-27 14:40:00,50.27,50.31,50.25,50.3,28400.0,28.0106,28.0329,27.9995,28.0273,28400.0
2005-10-27 14:45:00,50.3,50.3,50.27,50.28,50800.0,28.0273,28.0273,28.0106,28.0162,50800.0
2005-10-27 14:50:00,50.27,50.3,50.25,50.28,60000.0,28.0106,28.0273,27.9995,28.0162,60000.0
2005-10-27 14:55:00,50.27,50.28,50.15,50.18,25700.0,28.0106,28.0162,27.9438,27.9605,25700.0
2005-10-27 15:00:00,50.17,50.2,50.11,50.13,37800.0,27.9549,27.9716,27.9215,27.9326,37800.0
2005-10-27 15:05:00,50.14,50.14,50.02,50.05,63700.0,27.9382,27.9382,27.8713,27.888,63700.0
2005-10-27 15:10:00,50.05,50.06,49.98,50.0,110600.0,27.888,27.8936,27.849,27.8602,110600.0
2005-10-27 15:15:00,50.0,50.04,49.97,50.02,70900.0,27.8602,27.8825,27.8435,27.8713,70900.0
2005-10-27 15:20:00,50.02,50.03,50.0,50.01,33200.0,27.8713,27.8769,27.8602,27.8658,33200.0
2005-10-27 15:25:00,50.01,50.03,49.97,50.01,71300.0,27.8658,27.8769,27.8435,27.8658,71300.0
2005-10-27 15:30:00,50.01,50.07,49.97,50.07,38600.0,27.8658,27.8992,27.8435,27.8992,38600.0
2005-10-27 15:35:00,50.07,50.11,50.02,50.04,45500.0,27.8992,27.9215,27.8713,27.8825,45500.0
2005-10-27 15:40:00,50.06,50.1,50.03,50.1,31500.0,27.8936,27.9159,27.8769,27.9159,31500.0
2005-10-27 15:45:00,50.1,50.17,50.04,50.06,58500.0,27.9159,27.9549,27.8825,27.8936,58500.0
2005-10-27 15:50:00,50.05,50.05,49.97,49.98,95900.0,27.888,27.888,27.8435,27.849,95900.0
2005-10-27 15:55:00,49.99,50.05,49.98,50.01,182500.0,27.8546,27.888,27.849,27.8658,182500.0
2005-10-28 09:30:00,50.3,50.51,50.16,50.41,100200.0,28.0273,28.1444,27.9493,28.0886,100200.0
2005-10-28 09:35:00,50.41,50.49,50.04,50.25,97100.0,28.0886,28.1332,27.8825,27.9995,97100.0
2005-10-28 09:40:00,50.24,50.3,50.05,50.1,118600.0,27.9939,28.0273,27.888,27.9159,118600.0
2005-10-28 09:45:00,50.12,50.15,50.0,50.02,124900.0,27.927,27.9438,27.8602,27.8713,124900.0
2005-10-28 09:50:00,50.03,50.05,49.97,49.98,57000.0,27.8769,27.888,27.8435,27.849,57000.0
2005-10-28 09:55:00,49.99,50.0,49.9,49.95,103000.0,27.8546,27.8602,27.8045,27.8323,103000.0
2005-10-28 10:00:00,49.95,49.99,49.95,49.96,83000.0,27.8323,27.8546,27.8323,27.8379,83000.0
2005-10-28 10:05:00,49.97,49.99,49.9,49.92,87400.0,27.8435,27.8546,27.8045,27.8156,87400.0
2005-10-28 10:10:00,49.92,50.02,49.92,49.97,115000.0,27.8156,27.8713,27.8156,27.8435,115000.0
2005-10-28 10:15:00,49.98,50.0,49.95,49.96,76800.0,27.849,27.8602,27.8323,27.8379,76800.0
2005-10-28 10:20:00,49.98,49.99,49.95,49.99,154500.0,27.849,27.8546,27.8323,27.8546,154500.0
2005-10-28 10:25:00,50.0,50.0,49.97,49.99,245500.0,27.8602,27.8602,27.8435,27.8546,245500.0
2005-10-28 10:30:00,49.97,49.98,49.92,49.94,83400.0,27.8435,27.849,27.8156,27.8268,83400.0
2005-10-28 10:35:00,49.95,49.98,49.92,49.95,35300.0,27.8323,27.849,27.8156,27.8323,35300.0
2005-10-28 10:40:00,49.95,49.99,49.95,49.97,43500.0,27.8323,27.8546,27.8323,27.8435,43500.0
2005-10-28 10:45:00,49.97,49.98,49.94,49.97,22100.0,27.8435,27.849,27.8268,27.8435,22100.0
2005-10-28 10:50:00,49.97,49.99,49.93,49.95,28100.0,27.8435,27.8546,27.8212,27.8323,28100.0
2005-10-28 10:55:00,49.95,49.95,49.91,49.92,45400.0,27.8323,27.8323,27.81,27.8156,45400.0
2005-10-28 11:00:00,49.92,49.98,49.91,49.96,34800.0,27.8156,27.849,27.81,27.8379,34800.0
2005-10-28 11:05:00,49.96,49.97,49.96,49.97,12600.0,27.8379,27.8435,27.8379,27.8435,12600.0
2005-10-28 11:10:00,49.98,50.09,49.98,50.02,88200.0,27.849,27.9103,27.849,27.8713,88200.0
2005-10-28 11:15:00,50.02,50.13,49.99,50.13,341800.0,27.8713,27.9326,27.8546,27.9326,341800.0
2005-10-28 11:20:00,50.13,50.14,50.07,50.09,64200.0,27.9326,27.9382,27.8992,27.9103,64200.0
2005-10-28 11:25:00,50.09,50.1,50.05,50.06,25100.0,27.9103,27.9159,27.888,27.8936,25100.0
2005-10-28 11:30:00,50.05,50.05,49.95,49.96,63000.0,27.888,27.888,27.8323,27.8379,63000.0
2005-10-28 11:35:00,49.97,49.98,49.95,49.96,22300.0,27.8435,27.849,27.8323,27.8379,22300.0
2005-10-28 11:40:00,49.96,49.96,49.9,49.9,72000.0,27.8379,27.8379,27.8045,27.8045,72000.0
2005-10-28 11:45:00,49.9,49.98,49.84,49.98,70200.0,27.8045,27.849,27.771,27.849,70200.0
2005-10-28 11:50:00,49.95,49.95,49.92,49.95,26100.0,27.8323,27.8323,27.8156,27.8323,26100.0
2005-10-28 11:55:00,49.94,49.97,49.9,49.96,159800.0,27.8268,27.8435,27.8045,27.8379,159800.0
2005-10-28 12:00:00,49.97,50.02,49.95,49.98,32000.0,27.8435,27.8713,27.8323,27.849,32000.0
2005-10-28 12:05:00,49.99,50.0,49.97,49.98,20700.0,27.8546,27.8602,27.8435,27.849,20700.0
2005-10-28 12:10:00,49.99,50.01,49.98,49.99,35400.0,27.8546,27.8658,27.849,27.8546,35400.0
2005-10-28 12:15:00,50.0,50.0,49.98,49.99,75700.0,27.8602,27.8602,27.849,27.8546,75700.0
2005-10-28 12:20:00,49.99,50.0,49.97,50.0,15500.0,27.8546,27.8602,27.8435,27.8602,15500.0
2005-10-28 12:25:00,50.0,50.0,49.95,49.95,37900.0,27.8602,27.8602,27.8323,27.8323,37900.0
2005-10-28 12:30:00,49.95,50.01,49.94,50.0,38000.0,27.8323,27.8658,27.8268,27.8602,38000.0
2005-10-28 12:35:00,50.01,50.08,50.0,50.05,20000.0,27.8658,27.9048,27.8602,27.888,20000.0
2005-10-28 12:40:00,50.06,50.06,49.95,49.99,95600.0,27.8936,27.8936,27.8323,27.8546,95600.0
2005-10-28 12:45:00,49.98,50.01,49.94,49.96,18200.0,27.849,27.8658,27.8268,27.8379,18200.0
2005-10-28 12:50:00,49.95,50.0,49.95,49.98,12900.0,27.8323,27.8602,27.8323,27.849,12900.0
2005-10-28 12:55:00,49.98,49.99,49.94,49.98,15900.0,27.849,27.8546,27.8268,27.849,15900.0
2005-10-28 13:00:00,49.96,50.07,49.94,50.07,67700.0,27.8379,27.8992,27.8268,27.8992,67700.0
2005-10-28 13:05:00,50.05,50.22,50.05,50.22,67900.0,27.888,27.9828,27.888,27.9828,67900.0
2005-10-28 13:10:00,50.22,50.25,50.21,50.22,82600.0,27.9828,27.9995,27.9772,27.9828,82600.0
2005-10-28 13:15:00,50.23,50.24,50.17,50.19,61600.0,27.9883,27.9939,27.9549,27.9661,61600.0
2005-10-28 13:20:00,50.18,50.19,50.07,50.14,118100.0,27.9605,27.9661,27.8992,27.9382,118100.0
2005-10-28 13:25:00,50.14,50.15,50.13,50.13,73500.0,27.9382,27.9438,27.9326,27.9326,73500.0
2005-10-28 13:30:00,50.13,50.14,50.05,50.05,43000.0,27.9326,27.9382,27.888,27.888,43000.0
2005-10-28 13:35:00,50.05,50.17,50.05,50.1,37600.0,27.888,27.9549,27.888,27.9159,37600.0
2005-10-28 13:40:00,50.09,50.11,50.07,50.08,18000.0,27.9103,27.9215,27.8992,27.9048,18000.0
2005-10-28 13:45:00,50.1,50.11,50.06,50.08,17600.0,27.9159,27.9215,27.8936,27.9048,17600.0
2005-10-28 13:50:00,50.08,50.08,50.04,50.05,29900.0,27.9048,27.9048,27.8825,27.888,29900.0
2005-10-28 13:55:00,50.06,50.06,50.02,50.04,28900.0,27.8936,27.8936,27.8713,27.8825,28900.0
2005-10-28 14:00:00,50.03,50.13,50.02,50.12,45000.0,27.8769,27.9326,27.8713,27.927,45000.0
2005-10-28 14:05:00,50.12,50.15,50.05,50.11,66600.0,27.927,27.9438,27.888,27.9215,66600.0
2005-10-28 14:10:00,50.11,50.15,50.08,50.14,31600.0,27.9215,27.9438,27.9048,27.9382,31600.0
2005-10-28 14:15:00,50.14,50.17,50.09,50.17,24000.0,27.9382,27.9549,27.9103,27.9549,24000.0
2005-10-28 14:20:00,50.16,50.17,50.1,50.13,34300.0,27.9493,27.9549,27.9159,27.9326,34300.0
2005-10-28 14:25:00,50.12,50.2,50.12,50.16,40400.0,27.927,27.9716,27.927,27.9493,40400.0
2005-10-28 14:30:00,50.16,50.19,50.14,50.16,45500.0,27.9493,27.9661,27.9382,27.9493,45500.0
2005-10-28 14:35:00,50.17,50.18,50.08,50.08,34900.0,27.9549,27.9605,27.9048,27.9048,34900.0
2005-10-28 14:40:00,50.08,50.09,50.06,50.09,71500.0,27.9048,27.9103,27.8936,27.9103,71500.0
2005-10-28 14:45:00,50.08,50.11,50.04,50.05,49800.0,27.9048,27.9215,27.8825,27.888,49800.0
2005-10-28 14:50:00,50.04,50.13,50.04,50.11,25600.0,27.8825,27.9326,27.8825,27.9215,25600.0
2005-10-28 14:55:00,50.11,50.13,50.1,50.11,19000.0,27.9215,27.9326,27.9159,27.9215,19000.0
2005-10-28 15:00:00,50.1,50.24,50.1,50.24,44000.0,27.9159,27.9939,27.9159,27.9939,44000.0
2005-10-28 15:05:00,50.25,50.25,50.15,50.15,34500.0,27.9995,27.9995,27.9438,27.9438,34500.0
2005-10-28 15:10:00,50.14,50.14,50.0,50.01,137300.0,27.9382,27.9382,27.8602,27.8658,137300.0
2005-10-28 15:15:00,50.0,50.06,50.0,50.05,54300.0,27.8602,27.8936,27.8602,27.888,54300.0
2005-10-28 15:20:00,50.04,50.05,50.02,50.03,53900.0,27.8825,27.888,27.8713,27.8769,53900.0
2005-10-28 15:25:00,50.04,50.04,49.99,49.99,73800.0,27.8825,27.8825,27.8546,27.8546,73800.0
2005-10-28 15:30:00,49.99,50.04,49.97,50.04,50700.0,27.8546,27.8825,27.8435,27.8825,50700.0
2005-10-28 15:35:00,50.03,50.04,49.97,49.97,47200.0,27.8769,27.8825,27.8435,27.8435,47200.0
2005-10-28 15:40:00,49.97,50.05,49.97,50.03,111400.0,27.8435,27.888,27.8435,27.8769,111400.0
2005-10-28 15:45:00,50.02,50.05,50.01,50.04,67000.0,27.8713,27.888,27.8658,27.8825,67000.0
2005-10-28 15:50:00,50.04,50.05,49.98,49.99,127500.0,27.8825,27.888,27.849,27.8546,127500.0
2005-10-28 15:55:00,50.0,50.0,49.98,49.99,164100.0,27.8602,27.8602,27.849,27.8546,164100.0
2005-10-31 09:30:00,50.22,50.26,50.08,50.12,145500.0,27.9828,28.0051,27.9048,27.927,145500.0
2005-10-31 09:35:00,50.1,50.14,49.95,49.96,75300.0,27.9159,27.9382,27.8323,27.8379,75300.0
2005-10-31 09:40:00,49.97,50.15,49.96,50.07,90000.0,27.8435,27.9438,27.8379,27.8992,90000.0
2005-10-31 09:45:00,50.04,50.17,50.04,50.14,112200.0,27.8825,27.9549,27.8825,27.9382,112200.0
2005-10-31 09:50:00,50.14,50.15,50.02,50.05,120400.0,27.9382,27.9438,27.8713,27.888,120400.0
2005-10-31 09:55:00,50.06,50.08,50.02,50.04,59600.0,27.8936,27.9048,27.8713,27.8825,59600.0
2005-10-31 10:00:00,50.05,50.17,49.96,50.07,130200.0,27.888,27.9549,27.8379,27.8992,130200.0
2005-10-31 10:05:00,50.08,50.08,49.93,49.93,112000.0,27.9048,27.9048,27.8212,27.8212,112000.0
2005-10-31 10:10:00,49.96,49.99,49.9,49.91,88600.0,27.8379,27.8546,27.8045,27.81,88600.0
2005-10-31 10:15:00,49.94,49.99,49.94,49.99,82000.0,27.8268,27.8546,27.8268,27.8546,82000.0
2005-10-31 10:20:00,49.98,50.01,49.95,49.97,277800.0,27.849,27.8658,27.8323,27.8435,277800.0
2005-10-31 10:25:00,49.97,49.98,49.96,49.98,48200.0,27.8435,27.849,27.8379,27.849,48200.0
2005-10-31 10:30:00,49.97,49.98,49.95,49.97,54300.0,27.8435,27.849,27.8323,27.8435,54300.0
2005-10-31 10:35:00,49.97,49.98,49.92,49.92,34300.0,27.8435,27.849,27.8156,27.8156,34300.0
2005-10-31 10:40:00,49.92,49.96,49.92,49.92,34700.0,27.8156,27.8379,27.8156,27.8156,34700.0
2005-10-31 10:45:00,49.92,49.95,49.92,49.92,106300.0,27.8156,27.8323,27.8156,27.8156,106300.0
2005-10-31 10:50:00,49.92,49.92,49.85,49.85,75000.0,27.8156,27.8156,27.7766,27.7766,75000.0
2005-10-31 10:55:00,49.85,49.9,49.85,49.89,28900.0,27.7766,27.8045,27.7766,27.7989,28900.0
2005-10-31 11:00:00,49.89,49.91,49.87,49.89,65400.0,27.7989,27.81,27.7877,27.7989,65400.0
2005-10-31 11:05:00,49.89,49.9,49.85,49.85,34600.0,27.7989,27.8045,27.7766,27.7766,34600.0
2005-10-31 11:10:00,49.86,49.9,49.85,49.89,34200.0,27.7822,27.8045,27.7766,27.7989,34200.0
2005-10-31 11:15:00,49.89,49.92,49.85,49.88,33500.0,27.7989,27.8156,27.7766,27.7933,33500.0
2005-10-31 11:20:00,49.87,49.9,49.84,49.85,39800.0,27.7877,27.8045,27.771,27.7766,39800.0
2005-10-31 11:25:00,49.84,49.85,49.75,49.78,50700.0,27.771,27.7766,27.7209,27.7376,50700.0
2005-10-31 11:30:00,49.78,49.8,49.75,49.78,56000.0,27.7376,27.7487,27.7209,27.7376,56000.0
2005-10-31 11:35:00,49.79,49.9,49.76,49.89,58500.0,27.7432,27.8045,27.7265,27.7989,58500.0
2005-10-31 11:40:00,49.89,49.89,49.84,49.85,49600.0,27.7989,27.7989,27.771,27.7766,49600.0
2005-10-31 11:45:00,49.85,49.89,49.85,49.88,71200.0,27.7766,27.7989,27.7766,27.7933,71200.0
2005-10-31 11:50:00,49.88,49.89,49.8,49.84,98200.0,27.7933,27.7989,27.7487,27.771,98200.0
2005-10-31 11:55:00,49.83,49.84,49.79,49.79,32700.0,27.7655,27.771,27.7432,27.7432,32700.0
2005-10-31 12:00:00,49.78,49.85,49.78,49.81,39500.0,27.7376,27.7766,27.7376,27.7543,39500.0
2005-10-31 12:05:00,49.82,49.88,49.81,49.83,60500.0,27.7599,27.7933,27.7543,27.7655,60500.0
2005-10-31 12:10:00,49.83,49.83,49.77,49.79,75100.0,27.7655,27.7655,27.732,27.7432,75100.0
2005-10-31 12:15:00,49.79,49.8,49.75,49.8,58800.0,27.7432,27.7487,27.7209,27.7487,58800.0
2005-10-31 12:20:00,49.78,49.83,49.78,49.83,26600.0,27.7376,27.7655,27.7376,27.7655,26600.0
2005-10-31 12:25:00,49.83,49.85,49.8,49.83,38100.0,27.7655,27.7766,27.7487,27.7655,38100.0
2005-10-31 12:30:00,49.84,49.85,49.82,49.84,28400.0,27.771,27.7766,27.7599,27.771,28400.0
2005-10-31 12:35:00,49.84,49.85,49.77,49.79,56500.0,27.771,27.7766,27.732,27.7432,56500.0
2005-10-31 12:40:00,49.79,49.85,49.79,49.82,60200.0,27.7432,27.7766,27.7432,27.7599,60200.0
2005-10-31 12:45:00,49.83,49.83,49.77,49.8,127600.0,27.7655,27.7655,27.732,27.7487,127600.0
2005-10-31 12:50:00,49.8,49.88,49.78,49.86,37500.0,27.7487,27.7933,27.7376,27.7822,37500.0
2005-10-31 12:55:00,49.88,49.88,49.86,49.86,52100.0,27.7933,27.7933,27.7822,27.7822,52100.0
2005-10-31 13:00:00,49.86,49.86,49.84,49.85,17900.0,27.7822,27.7822,27.771,27.7766,17900.0
2005-10-31 13:05:00,49.85,49.89,49.84,49.87,30200.0,27.7766,27.7989,27.771,27.7877,30200.0
2005-10-31 13:10:00,49.87,49.89,49.85,49.87,31100.0,27.7877,27.7989,27.7766,27.7877,31100.0
2005-10-31 13:15:00,49.87,49.9,49.84,49.85,38700.0,27.7877,27.8045,27.771,27.7766,38700.0
2005-10-31 13:20:00,49.84,49.85,49.82,49.84,16000.0,27.771,27.7766,27.7599,27.771,16000.0
2005-10-31 13:25:00,49.84,49.85,49.81,49.82,46900.0,27.771,27.7766,27.7543,27.7599,46900.0
2005-10-31 13:30:00,49.82,49.85,49.81,49.84,25000.0,27.7599,27.7766,27.7543,27.771,25000.0
2005-10-31 13:35:00,49.84,49.85,49.79,49.79,21000.0,27.771,27.7766,27.7432,27.7432,21000.0
2005-10-31 13:40:00,49.78,49.82,49.77,49.8,22800.0,27.7376,27.7599,27.732,27.7487,22800.0
2005-10-31 13:45:00,49.79,49.8,49.76,49.78,29500.0,27.7432,27.7487,27.7265,27.7376,29500.0
2005-10-31 13:50:00,49.78,49.85,49.77,49.82,27600.0,27.7376,27.7766,27.732,27.7599,27600.0
2005-10-31 13:55:00,49.8,49.87,49.8,49.83,27300.0,27.7487,27.7877,27.7487,27.7655,27300.0
2005-10-31 14:00:00,49.83,49.85,49.81,49.81,36100.0,27.7655,27.7766,27.7543,27.7543,36100.0
2005-10-31 14:05:00,49.8,49.82,49.78,49.79,41500.0,27.7487,27.7599,27.7376,27.7432,41500.0
2005-10-31 14:10:00,49.79,49.8,49.77,49.79,16700.0,27.7432,27.7487,27.732,27.7432,16700.0
2005-10-31 14:15:00,49.77,49.86,49.77,49.79,43000.0,27.732,27.7822,27.732,27.7432,43000.0
2005-10-31 14:20:00,49.79,49.79,49.72,49.75,77400.0,27.7432,27.7432,27.7042,27.7209,77400.0
2005-10-31 14:25:00,49.75,49.77,49.74,49.77,40700.0,27.7209,27.732,27.7153,27.732,40700.0
2005-10-31 14:30:00,49.77,49.77,49.74,49.77,44100.0,27.732,27.732,27.7153,27.732,44100.0
2005-10-31 14:35:00,49.76,49.77,49.74,49.76,42100.0,27.7265,27.732,27.7153,27.7265,42100.0
2005-10-31 14:40:00,49.76,49.8,49.75,49.77,43800.0,27.7265,27.7487,27.7209,27.732,43800.0
2005-10-31 14:45:00,49.76,49.83,49.73,49.73,63900.0,27.7265,27.7655,27.7097,27.7097,63900.0
2005-10-31 14:50:00,49.73,49.77,49.7,49.75,61300.0,27.7097,27.732,27.693,27.7209,61300.0
2005-10-31 14:55:00,49.75,49.82,49.74,49.79,136100.0,27.7209,27.7599,27.7153,27.7432,136100.0
2005-10-31 15:00:00,49.8,49.85,49.79,49.83,107000.0,27.7487,27.7766,27.7432,27.7655,107000.0
2005-10-31 15:05:00,49.82,49.88,49.8,49.84,114400.0,27.7599,27.7933,27.7487,27.771,114400.0
2005-10-31 15:10:00,49.84,49.89,49.79,49.88,118400.0,27.771,27.7989,27.7432,27.7933,118400.0
2005-10-31 15:15:00,49.88,49.96,49.83,49.92,80800.0,27.7933,27.8379,27.7655,27.8156,80800.0
2005-10-31 15:20:00,49.91,49.91,49.87,49.87,55000.0,27.81,27.81,27.7877,27.7877,55000.0
2005-10-31 15:25:00,49.87,49.91,49.87,49.88,98000.0,27.7877,27.81,27.7877,27.7933,98000.0
2005-10-31 15:30:00,49.88,50.02,49.88,50.02,224500.0,27.7933,27.8713,27.7933,27.8713,224500.0
2005-10-31 15:35:00,50.02,50.03,49.98,49.98,99900.0,27.8713,27.8769,27.849,27.849,99900.0
2005-10-31 15:40:00,49.98,50.05,49.97,49.98,221400.0,27.849,27.888,27.8435,27.849,221400.0
2005-10-31 15:45:00,49.98,49.99,49.98,49.98,83600.0,27.849,27.8546,27.849,27.849,83600.0
2005-10-31 15:50:00,49.99,49.99,49.91,49.93,111300.0,27.8546,27.8546,27.81,27.8212,111300.0
2005-10-31 15:55:00,49.92,49.93,49.81,49.83,259300.0,27.8156,27.8212,27.7543,27.7655,259300.0
2005-11-01 09:30:00,49.89,49.89,49.8,49.82,88100.0,27.7989,27.7989,27.7487,27.7599,88100.0
2005-11-01 09:35:00,49.83,49.97,49.83,49.86,47100.0,27.7655,27.8435,27.7655,27.7822,47100.0
2005-11-01 09:40:00,49.84,49.94,49.79,49.8,105100.0,27.771,27.8268,27.7432,27.7487,105100.0
2005-11-01 09:45:00,49.81,50.18,49.81,49.97,119100.0,27.7543,27.9605,27.7543,27.8435,119100.0
2005-11-01 09:50:00,49.96,49.97,49.86,49.9,23400.0,27.8379,27.8435,27.7822,27.8045,23400.0
2005-11-01 09:55:00,49.89,49.96,49.88,49.93,91600.0,27.7989,27.8379,27.7933,27.8212,91600.0
2005-11-01 10:00:00,49.93,49.93,49.8,49.9,87200.0,27.8212,27.8212,27.7487,27.8045,87200.0
2005-11-01 10:05:00,49.9,49.9,49.83,49.83,100100.0,27.8045,27.8045,27.7655,27.7655,100100.0
2005-11-01 10:10:00,49.83,49.85,49.78,49.8,27000.0,27.7655,27.7766,27.7376,27.7487,27000.0
2005-11-01 10:15:00,49.81,49.9,49.8,49.87,42400.0,27.7543,27.8045,27.7487,27.7877,42400.0
2005-11-01 10:20:00,49.87,49.88,49.8,49.81,37400.0,27.7877,27.7933,27.7487,27.7543,37400.0
2005-11-01 10:25:00,49.82,49.86,49.78,49.82,29100.0,27.7599,27.7822,27.7376,27.7599,29100.0
2005-11-01 10:30:00,49.82,49.85,49.77,49.77,18700.0,27.7599,27.7766,27.732,27.732,18700.0
2005-11-01 10:35:00,49.77,49.86,49.77,49.84,72800.0,27.732,27.7822,27.732,27.771,72800.0
2005-11-01 10:40:00,49.84,49.88,49.82,49.83,40100.0,27.771,27.7933,27.7599,27.7655,40100.0
2005-11-01 10:45:00,49.84,49.86,49.81,49.86,28900.0,27.771,27.7822,27.7543,27.7822,28900.0
2005-11-01 10:50:00,49.88,49.89,49.84,49.89,22200.0,27.7933,27.7989,27.771,27.7989,22200.0
2005-11-01 10:55:00,49.89,49.94,49.88,49.92,52500.0,27.7989,27.8268,27.7933,27.8156,52500.0
2005-11-01 11:00:00,49.91,49.94,49.83,49.94,71500.0,27.81,27.8268,27.7655,27.8268,71500.0
2005-11-01 11:05:00,49.93,49.98,49.88,49.9,57100.0,27.8212,27.849,27.7933,27.8045,57100.0
2005-11-01 11:10:00,49.92,49.94,49.9,49.92,18900.0,27.8156,27.8268,27.8045,27.8156,18900.0
2005-11-01 11:15:00,49.91,49.92,49.88,49.88,68000.0,27.81,27.8156,27.7933,27.7933,68000.0
2005-11-01 11:20:00,49.89,49.91,49.88,49.9,26000.0,27.7989,27.81,27.7933,27.8045,26000.0
2005-11-01 11:25:00,49.9,49.93,49.89,49.92,60600.0,27.8045,27.8212,27.7989,27.8156,60600.0
2005-11-01 11:30:00,49.92,49.94,49.88,49.88,24000.0,27.8156,27.8268,27.7933,27.7933,24000.0
2005-11-01 11:35:00,49.9,49.9,49.84,49.84,33500.0,27.8045,27.8045,27.771,27.771,33500.0
2005-11-01 11:40:00,49.85,49.85,49.75,49.82,65600.0,27.7766,27.7766,27.7209,27.7599,65600.0
2005-11-01 11:45:00,49.79,49.89,49.79,49.88,20900.0,27.7432,27.7989,27.7432,27.7933,20900.0
2005-11-01 11:50:00,49.87,49.9,49.87,49.9,27600.0,27.7877,27.8045,27.7877,27.8045,27600.0
2005-11-01 11:55:00,49.89,49.9,49.85,49.89,63000.0,27.7989,27.8045,27.7766,27.7989,63000.0
2005-11-01 12:00:00,49.89,49.92,49.88,49.9,106000.0,27.7989,27.8156,27.7933,27.8045,106000.0
2005-11-01 12:05:00,49.9,49.93,49.88,49.93,18700.0,27.8045,27.8212,27.7933,27.8212,18700.0
2005-11-01 12:10:00,49.93,49.99,49.92,49.99,26200.0,27.8212,27.8546,27.8156,27.8546,26200.0
2005-11-01 12:15:00,50.0,50.02,49.9,49.95,62600.0,27.8602,27.8713,27.8045,27.8323,62600.0
2005-11-01 12:20:00,49.94,49.95,49.92,49.93,17800.0,27.8268,27.8323,27.8156,27.8212,17800.0
2005-11-01 12:25:00,49.92,49.99,49.92,49.97,42900.0,27.8156,27.8546,27.8156,27.8435,42900.0
2005-11-01 12:30:00,49.96,49.99,49.94,49.94,38800.0,27.8379,27.8546,27.8268,27.8268,38800.0
2005-11-01 12:35:00,49.93,49.97,49.92,49.97,22700.0,27.8212,27.8435,27.8156,27.8435,22700.0
2005-11-01 12:40:00,49.97,49.97,49.94,49.95,21000.0,27.8435,27.8435,27.8268,27.8323,21000.0
2005-11-01 12:45:00,49.94,49.97,49.94,49.96,17000.0,27.8268,27.8435,27.8268,27.8379,17000.0
2005-11-01 12:50:00,49.96,49.97,49.93,49.93,20800.0,27.8379,27.8435,27.8212,27.8212,20800.0
2005-11-01 12:55:00,49.93,50.02,49.93,50.02,28800.0,27.8212,27.8713,27.8212,27.8713,28800.0
2005-11-01 13:00:00,50.02,50.02,49.96,49.96,85600.0,27.8713,27.8713,27.8379,27.8379,85600.0
2005-11-01 13:05:00,49.97,49.97,49.92,49.92,27000.0,27.8435,27.8435,27.8156,27.8156,27000.0
2005-11-01 13:10:00,49.92,49.94,49.88,49.92,18900.0,27.8156,27.8268,27.7933,27.8156,18900.0
2005-11-01 13:15:00,49.92,49.94,49.89,49.91,13400.0,27.8156,27.8268,27.7989,27.81,13400.0
2005-11-01 13:20:00,49.9,49.94,49.89,49.92,15300.0,27.8045,27.8268,27.7989,27.8156,15300.0
2005-11-01 13:25:00,49.91,49.97,49.91,49.96,41000.0,27.81,27.8435,27.81,27.8379,41000.0
2005-11-01 13:30:00,49.97,49.97,49.92,49.94,12100.0,27.8435,27.8435,27.8156,27.8268,12100.0
2005-11-01 13:35:00,49.92,49.94,49.91,49.93,12100.0,27.8156,27.8268,27.81,27.8212,12100.0
2005-11-01 13:40:00,49.93,50.0,49.93,49.99,39000.0,27.8212,27.8602,27.8212,27.8546,39000.0
2005-11-01 13:45:00,49.99,49.99,49.94,49.96,35700.0,27.8546,27.8546,27.8268,27.8379,35700.0
2005-11-01 13:50:00,49.96,50.0,49.95,49.98,145600.0,27.8379,27.8602,27.8323,27.849,145600.0
2005-11-01 13:55:00,49.99,49.99,49.96,49.96,49200.0,27.8546,27.8546,27.8379,27.8379,49200.0
2005-11-01 14:00:00,49.96,50.0,49.94,49.99,36800.0,27.8379,27.8602,27.8268,27.8546,36800.0
2005-11-01 14:05:00,50.0,50.05,49.98,49.99,65000.0,27.8602,27.888,27.849,27.8546,65000.0
2005-11-01 14:10:00,49.99,50.03,49.98,50.0,33600.0,27.8546,27.8769,27.849,27.8602,33600.0
2005-11-01 14:15:00,50.0,50.05,49.97,50.05,86700.0,27.8602,27.888,27.8435,27.888,86700.0
2005-11-01 14:20:00,50.03,50.1,49.99,50.05,96600.0,27.8769,27.9159,27.8546,27.888,96600.0
2005-11-01 14:25:00,50.05,50.09,50.01,50.03,44000.0,27.888,27.9103,27.8658,27.8769,44000.0
2005-11-01 14:30:00,50.05,50.07,49.99,50.01,81800.0,27.888,27.8992,27.8546,27.8658,81800.0
2005-11-01 14:35:00,50.02,50.07,49.91,49.93,36600.0,27.8713,27.8992,27.81,27.8212,36600.0
2005-11-01 14:40:00,49.95,49.99,49.92,49.96,28600.0,27.8323,27.8546,27.8156,27.8379,28600.0
2005-11-01 14:45:00,49.95,49.96,49.89,49.92,25300.0,27.8323,27.8379,27.7989,27.8156,25300.0
2005-11-01 14:50:00,49.94,49.94,49.87,49.89,25400.0,27.8268,27.8268,27.7877,27.7989,25400.0
2005-11-01 14:55:00,49.91,49.93,49.85,49.87,26600.0,27.81,27.8212,27.7766,27.7877,26600.0
2005-11-01 15:00:00,49.87,49.94,49.87,49.9,42600.0,27.7877,27.8268,27.7877,27.8045,42600.0
2005-11-01 15:05:00,49.9,49.91,49.85,49.87,42500.0,27.8045,27.81,27.7766,27.7877,42500.0
2005-11-01 15:10:00,49.87,49.9,49.85,49.88,24500.0,27.7877,27.8045,27.7766,27.7933,24500.0
2005-11-01 15:15:00,49.88,49.95,49.86,49.86,32000.0,27.7933,27.8323,27.7822,27.7822,32000.0
2005-11-01 15:20:00,49.87,49.93,49.85,49.9,30700.0,27.7877,27.8212,27.7766,27.8045,30700.0
2005-11-01 15:25:00,49.9,49.93,49.87,49.91,54600.0,27.8045,27.8212,27.7877,27.81,54600.0
2005-11-01 15:30:00,49.91,49.99,49.9,49.98,55700.0,27.81,27.8546,27.8045,27.849,55700.0
2005-11-01 15:35:00,49.98,49.98,49.91,49.91,23100.0,27.849,27.849,27.81,27.81,23100.0
2005-11-01 15:40:00,49.92,49.98,49.9,49.96,71400.0,27.8156,27.849,27.8045,27.8379,71400.0
2005-11-01 15:45:00,49.96,49.97,49.89,49.91,66900.0,27.8379,27.8435,27.7989,27.81,66900.0
2005-11-01 15:50:00,49.92,49.92,49.79,49.82,102700.0,27.8156,27.8156,27.7432,27.7599,102700.0
2005-11-01 15:55:00,49.83,49.86,49.75,49.77,192500.0,27.7655,27.7822,27.7209,27.732,192500.0
2005-11-02 09:30:00,49.8,49.97,49.75,49.97,82500.0,27.7487,27.8435,27.7209,27.8435,82500.0
2005-11-02 09:35:00,49.95,49.98,49.8,49.8,19300.0,27.8323,27.849,27.7487,27.7487,19300.0
2005-11-02 09:40:00,49.8,49.92,49.77,49.86,25000.0,27.7487,27.8156,27.732,27.7822,25000.0
2005-11-02 09:45:00,49.92,49.98,49.89,49.93,79400.0,27.8156,27.849,27.7989,27.8212,79400.0
2005-11-02 09:50:00,49.94,49.96,49.88,49.92,72200.0,27.8268,27.8379,27.7933,27.8156,72200.0
2005-11-02 09:55:00,49.9,50.04,49.87,49.88,67200.0,27.8045,27.8825,27.7877,27.7933,67200.0
2005-11-02 10:00:00,49.89,49.96,49.86,49.88,39600.0,27.7989,27.8379,27.7822,27.7933,39600.0
2005-11-02 10:05:00,49.89,49.9,49.85,49.88,30500.0,27.7989,27.8045,27.7766,27.7933,30500.0
2005-11-02 10:10:00,49.85,49.9,49.83,49.86,35800.0,27.7766,27.8045,27.7655,27.7822,35800.0
2005-11-02 10:15:00,49.86,49.89,49.83,49.83,14900.0,27.7822,27.7989,27.7655,27.7655,14900.0
2005-11-02 10:20:00,49.83,49.89,49.83,49.88,22400.0,27.7655,27.7989,27.7655,27.7933,22400.0
2005-11-02 10:25:00,49.9,49.91,49.87,49.88,21600.0,27.8045,27.81,27.7877,27.7933,21600.0
2005-11-02 10:30:00,49.9,49.93,49.88,49.88,34500.0,27.8045,27.8212,27.7933,27.7933,34500.0
2005-11-02 10:35:00,49.88,49.88,49.8,49.82,27300.0,27.7933,27.7933,27.7487,27.7599,27300.0
2005-11-02 10:40:00,49.8,49.89,49.8,49.88,12400.0,27.7487,27.7989,27.7487,27.7933,12400.0
2005-11-02 10:45:00,49.88,49.97,49.86,49.88,79900.0,27.7933,27.8435,27.7822,27.7933,79900.0
2005-11-02 10:50:00,49.87,49.88,49.77,49.77,19100.0,27.7877,27.7933,27.732,27.732,19100.0
2005-11-02 10:55:00,49.78,49.81,49.74,49.75,24400.0,27.7376,27.7543,27.7153,27.7209,24400.0
2005-11-02 11:00:00,49.75,49.86,49.75,49.79,23800.0,27.7209,27.7822,27.7209,27.7432,23800.0
2005-11-02 11:05:00,49.78,49.82,49.7,49.72,36500.0,27.7376,27.7599,27.693,27.7042,36500.0
2005-11-02 11:10:00,49.72,49.78,49.72,49.75,21200.0,27.7042,27.7376,27.7042,27.7209,21200.0
2005-11-02 11:15:00,49.76,49.86,49.75,49.86,13700.0,27.7265,27.7822,27.7209,27.7822,13700.0
2005-11-02 11:20:00,49.85,49.86,49.75,49.81,15800.0,27.7766,27.7822,27.7209,27.7543,15800.0
2005-11-02 11:25:00,49.79,49.84,49.75,49.82,26900.0,27.7432,27.771,27.7209,27.7599,26900.0
2005-11-02 11:30:00,49.82,49.82,49.77,49.78,20500.0,27.7599,27.7599,27.732,27.7376,20500.0
2005-11-02 11:35:00,49.78,49.81,49.74,49.74,39200.0,27.7376,27.7543,27.7153,27.7153,39200.0
2005-11-02 11:40:00,49.75,49.84,49.73,49.82,40400.0,27.7209,27.771,27.7097,27.7599,40400.0
2005-11-02 11:45:00,49.82,49.83,49.75,49.79,19300.0,27.7599,27.7655,27.7209,27.7432,19300.0
2005-11-02 11:50:00,49.76,49.79,49.75,49.79,15300.0,27.7265,27.7432,27.7209,27.7432,15300.0
2005-11-02 11:55:00,49.76,49.79,49.75,49.76,29700.0,27.7265,27.7432,27.7209,27.7265,29700.0
2005-11-02 12:00:00,49.75,49.76,49.75,49.76,10500.0,27.7209,27.7265,27.7209,27.7265,10500.0
2005-11-02 12:05:00,49.76,49.77,49.75,49.76,17600.0,27.7265,27.732,27.7209,27.7265,17600.0
2005-11-02 12:10:00,49.77,49.79,49.75,49.77,9600.0,27.732,27.7432,27.7209,27.732,9600.0
2005-11-02 12:15:00,49.76,49.76,49.73,49.73,13300.0,27.7265,27.7265,27.7097,27.7097,13300.0
2005-11-02 12:20:00,49.73,49.82,49.72,49.77,27400.0,27.7097,27.7599,27.7042,27.732,27400.0
2005-11-02 12:25:00,49.77,49.77,49.74,49.77,30800.0,27.732,27.732,27.7153,27.732,30800.0
2005-11-02 12:30:00,49.75,49.76,49.71,49.76,37700.0,27.7209,27.7265,27.6986,27.7265,37700.0
2005-11-02 12:35:00,49.76,49.8,49.74,49.77,8000.0,27.7265,27.7487,27.7153,27.732,8000.0
2005-11-02 12:40:00,49.78,49.83,49.76,49.83,11300.0,27.7376,27.7655,27.7265,27.7655,11300.0
2005-11-02 12:45:00,49.8,49.87,49.8,49.85,22900.0,27.7487,27.7877,27.7487,27.7766,22900.0
2005-11-02 12:50:00,49.85,49.87,49.74,49.8,46700.0,27.7766,27.7877,27.7153,27.7487,46700.0
2005-11-02 12:55:00,49.8,49.8,49.76,49.78,17200.0,27.7487,27.7487,27.7265,27.7376,17200.0
2005-11-02 13:00:00,49.78,49.78,49.74,49.77,24300.0,27.7376,27.7376,27.7153,27.732,24300.0
2005-11-02 13:05:00,49.77,49.79,49.75,49.76,20100.0,27.732,27.7432,27.7209,27.7265,20100.0
2005-11-02 13:10:00,49.75,49.82,49.75,49.78,13400.0,27.7209,27.7599,27.7209,27.7376,13400.0
2005-11-02 13:15:00,49.77,49.79,49.75,49.78,18200.0,27.732,27.7432,27.7209,27.7376,18200.0
2005-11-02 13:20:00,49.79,49.85,49.79,49.8,15700.0,27.7432,27.7766,27.7432,27.7487,15700.0
2005-11-02 13:25:00,49.8,49.85,49.8,49.8,34100.0,27.7487,27.7766,27.7487,27.7487,34100.0
2005-11-02 13:30:00,49.8,49.85,49.8,49.83,14200.0,27.7487,27.7766,27.7487,27.7655,14200.0
2005-11-02 13:35:00,49.84,49.87,49.84,49.85,13200.0,27.771,27.7877,27.771,27.7766,13200.0
2005-11-02 13:40:00,49.85,49.88,49.85,49.88,95100.0,27.7766,27.7933,27.7766,27.7933,95100.0
2005-11-02 13:45:00,49.9,49.93,49.9,49.91,105900.0,27.8045,27.8212,27.8045,27.81,105900.0
2005-11-02 13:50:00,49.9,49.91,49.88,49.89,58200.0,27.8045,27.81,27.7933,27.7989,58200.0
2005-11-02 13:55:00,49.89,49.91,49.89,49.9,27200.0,27.7989,27.81,27.7989,27.8045,27200.0
2005-11-02 14:00:00,49.9,49.97,49.89,49.97,44600.0,27.8045,27.8435,27.7989,27.8435,44600.0
2005-11-02 14:05:00,49.97,49.97,49.9,49.9,46000.0,27.8435,27.8435,27.8045,27.8045,46000.0
2005-11-02 14:10:00,49.9,49.91,49.84,49.85,57700.0,27.8045,27.81,27.771,27.7766,57700.0
2005-11-02 14:15:00,49.85,49.88,49.85,49.87,26600.0,27.7766,27.7933,27.7766,27.7877,26600.0
2005-11-02 14:20:00,49.88,49.9,49.87,49.87,10900.0,27.7933,27.8045,27.7877,27.7877,10900.0
2005-11-02 14:25:00,49.87,49.9,49.87,49.89,14600.0,27.7877,27.8045,27.7877,27.7989,14600.0
2005-11-02 14:30:00,49.9,49.92,49.89,49.9,58000.0,27.8045,27.8156,27.7989,27.8045,58000.0
2005-11-02 14:35:00,49.91,49.91,49.87,49.89,13800.0,27.81,27.81,27.7877,27.7989,13800.0
2005-11-02 14:40:00,49.9,49.92,49.88,49.91,68600.0,27.8045,27.8156,27.7933,27.81,68600.0
2005-11-02 14:45:00,49.89,49.93,49.86,49.91,70400.0,27.7989,27.8212,27.7822,27.81,70400.0
2005-11-02 14:50:00,49.9,49.9,49.85,49.88,77200.0,27.8045,27.8045,27.7766,27.7933,77200.0
2005-11-02 14:55:00,49.88,49.92,49.86,49.9,57200.0,27.7933,27.8156,27.7822,27.8045,57200.0
2005-11-02 15:00:00,49.91,49.94,49.9,49.91,47000.0,27.81,27.8268,27.8045,27.81,47000.0
2005-11-02 15:05:00,49.91,49.92,49.89,49.89,35800.0,27.81,27.8156,27.7989,27.7989,35800.0
2005-11-02 15:10:00,49.89,50.0,49.89,49.94,47900.0,27.7989,27.8602,27.7989,27.8268,47900.0
2005-11-02 15:15:00,49.93,49.94,49.91,49.92,39700.0,27.8212,27.8268,27.81,27.8156,39700.0
2005-11-02 15:20:00,49.92,50.0,49.92,49.98,47900.0,27.8156,27.8602,27.8156,27.849,47900.0
2005-11-02 15:25:00,49.97,49.98,49.92,49.95,20200.0,27.8435,27.849,27.8156,27.8323,20200.0
2005-11-02 15:30:00,49.95,49.99,49.9,49.95,56600.0,27.8323,27.8546,27.8045,27.8323,56600.0
2005-11-02 15:35:00,49.94,49.94,49.9,49.92,56300.0,27.8268,27.8268,27.8045,27.8156,56300.0
2005-11-02 15:40:00,49.91,49.98,49.91,49.96,57700.0,27.81,27.849,27.81,27.8379,57700.0
2005-11-02 15:45:00,49.96,49.96,49.9,49.9,55300.0,27.8379,27.8379,27.8045,27.8045,55300.0
2005-11-02 15:50:00,49.9,49.91,49.88,49.89,58100.0,27.8045,27.81,27.7933,27.7989,58100.0
2005-11-02 15:55:00,49.89,49.92,49.89,49.92,84500.0,27.7989,27.8156,27.7989,27.8156,84500.0
2005-11-03 09:30:00,50.1,50.21,50.0,50.0,85600.0,27.9159,27.9772,27.8602,27.8602,85600.0
2005-11-03 09:35:00,50.0,50.14,50.0,50.11,36200.0,27.8602,27.9382,27.8602,27.9215,36200.0
2005-11-03 09:40:00,50.15,50.22,50.09,50.22,34400.0,27.9438,27.9828,27.9103,27.9828,34400.0
2005-11-03 09:45:00,50.22,50.3,50.13,50.3,46400.0,27.9828,28.0273,27.9326,28.0273,46400.0
2005-11-03 09:50:00,50.23,50.3,50.11,50.13,23800.0,27.9883,28.0273,27.9215,27.9326,23800.0
2005-11-03 09:55:00,50.14,50.16,50.07,50.08,18800.0,27.9382,27.9493,27.8992,27.9048,18800.0
2005-11-03 10:00:00,50.09,50.18,50.07,50.14,36400.0,27.9103,27.9605,27.8992,27.9382,36400.0
2005-11-03 10:05:00,50.15,50.15,50.06,50.06,27500.0,27.9438,27.9438,27.8936,27.8936,27500.0
2005-11-03 10:10:00,50.07,50.1,50.03,50.05,48900.0,27.8992,27.9159,27.8769,27.888,48900.0
2005-11-03 10:15:00,50.05,50.18,50.04,50.13,72900.0,27.888,27.9605,27.8825,27.9326,72900.0
2005-11-03 10:20:00,50.1,50.15,50.07,50.09,42400.0,27.9159,27.9438,27.8992,27.9103,42400.0
2005-11-03 10:25:00,50.1,50.11,49.92,49.94,50700.0,27.9159,27.9215,27.8156,27.8268,50700.0
2005-11-03 10:30:00,49.95,49.97,49.85,49.97,33900.0,27.8323,27.8435,27.7766,27.8435,33900.0
2005-11-03 10:35:00,49.96,50.25,49.94,50.19,159700.0,27.8379,27.9995,27.8268,27.9661,159700.0
2005-11-03 10:40:00,50.19,50.26,50.11,50.24,101800.0,27.9661,28.0051,27.9215,27.9939,101800.0
2005-11-03 10:45:00,50.24,50.25,50.18,50.19,93000.0,27.9939,27.9995,27.9605,27.9661,93000.0
2005-11-03 10:50:00,50.19,50.25,50.15,50.24,116600.0,27.9661,27.9995,27.9438,27.9939,116600.0
2005-11-03 10:55:00,50.25,50.45,50.25,50.42,77500.0,27.9995,28.1109,27.9995,28.0942,77500.0
2005-11-03 11:00:00,50.4,50.57,50.37,50.39,68300.0,28.0831,28.1778,28.0663,28.0775,68300.0
2005-11-03 11:05:00,50.37,50.54,50.37,50.51,70400.0,28.0663,28.1611,28.0663,28.1444,70400.0
2005-11-03 11:10:00,50.51,50.51,50.4,50.42,62100.0,28.1444,28.1444,28.0831,28.0942,62100.0
2005-11-03 11:15:00,50.42,50.53,50.36,50.5,49600.0,28.0942,28.1555,28.0608,28.1388,49600.0
2005-11-03 11:20:00,50.48,50.51,50.43,50.46,26400.0,28.1276,28.1444,28.0998,28.1165,26400.0
2005-11-03 11:25:00,50.46,50.48,50.46,50.47,25100.0,28.1165,28.1276,28.1165,28.1221,25100.0
2005-11-03 11:30:00,50.47,50.54,50.44,50.52,56600.0,28.1221,28.1611,28.1054,28.1499,56600.0
2005-11-03 11:35:00,50.52,50.54,50.48,50.48,37600.0,28.1499,28.1611,28.1276,28.1276,37600.0
2005-11-03 11:40:00,50.48,50.51,50.48,50.48,35200.0,28.1276,28.1444,28.1276,28.1276,35200.0
2005-11-03 11:45:00,50.48,50.53,50.47,50.51,68400.0,28.1276,28.1555,28.1221,28.1444,68400.0
2005-11-03 11:50:00,50.5,50.51,50.47,50.5,34400.0,28.1388,28.1444,28.1221,28.1388,34400.0
2005-11-03 11:55:00,50.5,50.5,50.25,50.42,78000.0,28.1388,28.1388,27.9995,28.0942,78000.0
2005-11-03 12:00:00,50.41,50.42,50.36,50.36,27900.0,28.0886,28.0942,28.0608,28.0608,27900.0
2005-11-03 12:05:00,50.37,50.37,50.3,50.3,23800.0,28.0663,28.0663,28.0273,28.0273,23800.0
2005-11-03 12:10:00,50.3,50.31,50.26,50.26,32000.0,28.0273,28.0329,28.0051,28.0051,32000.0
2005-11-03 12:15:00,50.26,50.33,50.26,50.33,16000.0,28.0051,28.0441,28.0051,28.0441,16000.0
2005-11-03 12:20:00,50.33,50.33,50.29,50.33,15100.0,28.0441,28.0441,28.0218,28.0441,15100.0
2005-11-03 12:25:00,50.33,50.4,50.33,50.39,24800.0,28.0441,28.0831,28.0441,28.0775,24800.0
2005-11-03 12:30:00,50.38,50.41,50.35,50.4,46300.0,28.0719,28.0886,28.0552,28.0831,46300.0
2005-11-03 12:35:00,50.4,50.41,50.36,50.38,34400.0,28.0831,28.0886,28.0608,28.0719,34400.0
2005-11-03 12:40:00,50.39,50.39,50.29,50.31,40000.0,28.0775,28.0775,28.0218,28.0329,40000.0
2005-11-03 12:45:00,50.31,50.34,50.29,50.32,22900.0,28.0329,28.0496,28.0218,28.0385,22900.0
2005-11-03 12:50:00,50.32,50.32,50.29,50.29,10000.0,28.0385,28.0385,28.0218,28.0218,10000.0
2005-11-03 12:55:00,50.3,50.33,50.29,50.33,27200.0,28.0273,28.0441,28.0218,28.0441,27200.0
2005-11-03 13:00:00,50.34,50.35,50.31,50.35,42200.0,28.0496,28.0552,28.0329,28.0552,42200.0
2005-11-03 13:05:00,50.33,50.35,50.26,50.31,97900.0,28.0441,28.0552,28.0051,28.0329,97900.0
2005-11-03 13:10:00,50.31,50.34,50.31,50.34,22200.0,28.0329,28.0496,28.0329,28.0496,22200.0
2005-11-03 13:15:00,50.33,50.34,50.27,50.29,25800.0,28.0441,28.0496,28.0106,28.0218,25800.0
2005-11-03 13:20:00,50.29,50.31,50.26,50.27,25200.0,28.0218,28.0329,28.0051,28.0106,25200.0
2005-11-03 13:25:00,50.28,50.3,50.26,50.29,33700.0,28.0162,28.0273,28.0051,28.0218,33700.0
2005-11-03 13:30:00,50.3,50.3,50.23,50.26,32100.0,28.0273,28.0273,27.9883,28.0051,32100.0
2005-11-03 13:35:00,50.25,50.27,50.17,50.27,15400.0,27.9995,28.0106,27.9549,28.0106,15400.0
2005-11-03 13:40:00,50.23,50.27,50.23,50.25,25400.0,27.9883,28.0106,27.9883,27.9995,25400.0
2005-11-03 13:45:00,50.26,50.31,50.25,50.27,18800.0,28.0051,28.0329,27.9995,28.0106,18800.0
2005-11-03 13:50:00,50.26,50.29,50.23,50.28,23800.0,28.0051,28.0218,27.9883,28.0162,23800.0
2005-11-03 13:55:00,50.28,50.31,50.28,50.31,9400.0,28.0162,28.0329,28.0162,28.0329,9400.0
2005-11-03 14:00:00,50.31,50.34,50.29,50.3,36100.0,28.0329,28.0496,28.0218,28.0273,36100.0
2005-11-03 14:05:00,50.31,50.31,50.24,50.25,28800.0,28.0329,28.0329,27.9939,27.9995,28800.0
2005-11-03 14:10:00,50.25,50.26,50.21,50.21,18400.0,27.9995,28.0051,27.9772,27.9772,18400.0
2005-11-03 14:15:00,50.22,50.24,50.2,50.22,26100.0,27.9828,27.9939,27.9716,27.9828,26100.0
2005-11-03 14:20:00,50.22,50.28,50.22,50.27,31400.0,27.9828,28.0162,27.9828,28.0106,31400.0
2005-11-03 14:25:00,50.26,50.26,50.15,50.19,25300.0,28.0051,28.0051,27.9438,27.9661,25300.0
2005-11-03 14:30:00,50.2,50.27,50.2,50.24,22000.0,27.9716,28.0106,27.9716,27.9939,22000.0
2005-11-03 14:35:00,50.24,50.27,50.2,50.2,19300.0,27.9939,28.0106,27.9716,27.9716,19300.0
2005-11-03 14:40:00,50.21,50.23,50.07,50.11,36400.0,27.9772,27.9883,27.8992,27.9215,36400.0
2005-11-03 14:45:00,50.12,50.21,50.11,50.18,26100.0,27.927,27.9772,27.9215,27.9605,26100.0
2005-11-03 14:50:00,50.18,50.21,50.15,50.2,15300.0,27.9605,27.9772,27.9438,27.9716,15300.0
2005-11-03 14:55:00,50.19,50.19,50.14,50.17,20300.0,27.9661,27.9661,27.9382,27.9549,20300.0
2005-11-03 15:00:00,50.17,50.18,50.07,50.08,23400.0,27.9549,27.9605,27.8992,27.9048,23400.0
2005-11-03 15:05:00,50.07,50.15,50.05,50.15,49500.0,27.8992,27.9438,27.888,27.9438,49500.0
2005-11-03 15:10:00,50.17,50.19,50.05,50.05,30800.0,27.9549,27.9661,27.888,27.888,30800.0
2005-11-03 15:15:00,50.05,50.1,50.05,50.09,24900.0,27.888,27.9159,27.888,27.9103,24900.0
2005-11-03 15:20:00,50.09,50.1,50.08,50.1,18800.0,27.9103,27.9159,27.9048,27.9159,18800.0
2005-11-03 15:25:00,50.1,50.19,50.08,50.19,71700.0,27.9159,27.9661,27.9048,27.9661,71700.0
2005-11-03 15:30:00,50.2,50.2,50.11,50.13,27600.0,27.9716,27.9716,27.9215,27.9326,27600.0
2005-11-03 15:35:00,50.13,50.14,50.1,50.11,39200.0,27.9326,27.9382,27.9159,27.9215,39200.0
2005-11-03 15:40:00,50.11,50.18,50.11,50.16,88900.0,27.9215,27.9605,27.9215,27.9493,88900.0
2005-11-03 15:45:00,50.16,50.19,50.12,50.16,51700.0,27.9493,27.9661,27.927,27.9493,51700.0
2005-11-03 15:50:00,50.15,50.17,50.13,50.14,57100.0,27.9438,27.9549,27.9326,27.9382,57100.0
2005-11-03 15:55:00,50.15,50.16,50.09,50.14,83900.0,27.9438,27.9493,27.9103,27.9382,83900.0
2005-11-04 09:30:00,50.37,50.5,50.32,50.5,70000.0,28.0663,28.1388,28.0385,28.1388,70000.0
2005-11-04 09:35:00,50.5,50.5,50.42,50.5,21300.0,28.1388,28.1388,28.0942,28.1388,21300.0
2005-11-04 09:40:00,50.49,50.68,50.43,50.5,32500.0,28.1332,28.2391,28.0998,28.1388,32500.0
2005-11-04 09:45:00,50.52,50.66,50.47,50.63,42800.0,28.1499,28.2279,28.1221,28.2112,42800.0
2005-11-04 09:50:00,50.62,50.65,50.57,50.57,33700.0,28.2057,28.2224,28.1778,28.1778,33700.0
2005-11-04 09:55:00,50.58,50.73,50.55,50.73,41600.0,28.1834,28.2669,28.1666,28.2669,41600.0
2005-11-04 10:00:00,50.7,50.72,50.66,50.72,39400.0,28.2502,28.2614,28.2279,28.2614,39400.0
2005-11-04 10:05:00,50.72,50.72,50.6,50.65,38300.0,28.2614,28.2614,28.1945,28.2224,38300.0
2005-11-04 10:10:00,50.65,50.68,50.59,50.63,48200.0,28.2224,28.2391,28.1889,28.2112,48200.0
2005-11-04 10:15:00,50.63,50.64,50.55,50.55,31900.0,28.2112,28.2168,28.1666,28.1666,31900.0
2005-11-04 10:20:00,50.56,50.56,50.49,50.51,28800.0,28.1722,28.1722,28.1332,28.1444,28800.0
2005-11-04 10:25:00,50.52,50.53,50.46,50.46,49700.0,28.1499,28.1555,28.1165,28.1165,49700.0
2005-11-04 10:30:00,50.46,50.54,50.46,50.51,53000.0,28.1165,28.1611,28.1165,28.1444,53000.0
2005-11-04 10:35:00,50.53,50.53,50.42,50.44,22400.0,28.1555,28.1555,28.0942,28.1054,22400.0
2005-11-04 10:40:00,50.44,50.45,50.41,50.42,43500.0,28.1054,28.1109,28.0886,28.0942,43500.0
2005-11-04 10:45:00,50.41,50.45,50.28,50.28,42600.0,28.0886,28.1109,28.0162,28.0162,42600.0
2005-11-04 10:50:00,50.27,50.45,50.21,50.42,31000.0,28.0106,28.1109,27.9772,28.0942,31000.0
2005-11-04 10:55:00,50.44,50.44,50.34,50.37,15000.0,28.1054,28.1054,28.0496,28.0663,15000.0
2005-11-04 11:00:00,50.34,50.45,50.34,50.45,209400.0,28.0496,28.1109,28.0496,28.1109,209400.0
2005-11-04 11:05:00,50.45,50.5,50.45,50.5,27000.0,28.1109,28.1388,28.1109,28.1388,27000.0
2005-11-04 11:10:00,50.48,50.49,50.43,50.44,18800.0,28.1276,28.1332,28.0998,28.1054,18800.0
2005-11-04 11:15:00,50.45,50.48,50.43,50.46,23700.0,28.1109,28.1276,28.0998,28.1165,23700.0
2005-11-04 11:20:00,50.47,50.47,50.45,50.46,6400.0,28.1221,28.1221,28.1109,28.1165,6400.0
2005-11-04 11:25:00,50.47,50.48,50.45,50.45,12500.0,28.1221,28.1276,28.1109,28.1109,12500.0
2005-11-04 11:30:00,50.46,50.48,50.44,50.45,11000.0,28.1165,28.1276,28.1054,28.1109,11000.0
2005-11-04 11:35:00,50.45,50.48,50.43,50.46,17700.0,28.1109,28.1276,28.0998,28.1165,17700.0
2005-11-04 11:40:00,50.49,50.5,50.47,50.5,9400.0,28.1332,28.1388,28.1221,28.1388,9400.0
2005-11-04 11:45:00,50.5,50.68,50.5,50.6,65500.0,28.1388,28.2391,28.1388,28.1945,65500.0
2005-11-04 11:50:00,50.62,50.65,50.59,50.61,28400.0,28.2057,28.2224,28.1889,28.2001,28400.0
2005-11-04 11:55:00,50.61,50.65,50.61,50.64,18200.0,28.2001,28.2224,28.2001,28.2168,18200.0
2005-11-04 12:00:00,50.63,50.64,50.6,50.6,25800.0,28.2112,28.2168,28.1945,28.1945,25800.0
2005-11-04 12:05:00,50.62,50.65,50.6,50.62,17600.0,28.2057,28.2224,28.1945,28.2057,17600.0
2005-11-04 12:10:00,50.61,50.65,50.61,50.65,10200.0,28.2001,28.2224,28.2001,28.2224,10200.0
2005-11-04 12:15:00,50.65,50.66,50.62,50.63,15500.0,28.2224,28.2279,28.2057,28.2112,15500.0
2005-11-04 12:20:00,50.63,50.63,50.6,50.61,15500.0,28.2112,28.2112,28.1945,28.2001,15500.0
2005-11-04 12:25:00,50.63,50.66,50.61,50.63,29500.0,28.2112,28.2279,28.2001,28.2112,29500.0
2005-11-04 12:30:00,50.63,50.64,50.61,50.62,13100.0,28.2112,28.2168,28.2001,28.2057,13100.0
2005-11-04 12:35:00,50.61,50.62,50.57,50.59,11300.0,28.2001,28.2057,28.1778,28.1889,11300.0
2005-11-04 12:40:00,50.59,50.59,50.55,50.59,13600.0,28.1889,28.1889,28.1666,28.1889,13600.0
2005-11-04 12:45:00,50.58,50.59,50.54,50.54,22400.0,28.1834,28.1889,28.1611,28.1611,22400.0
2005-11-04 12:50:00,50.55,50.57,50.52,50.53,15500.0,28.1666,28.1778,28.1499,28.1555,15500.0
2005-11-04 12:55:00,50.53,50.69,50.53,50.6,17000.0,28.1555,28.2447,28.1555,28.1945,17000.0
2005-11-04 13:00:00,50.61,50.61,50.54,50.54,25400.0,28.2001,28.2001,28.1611,28.1611,25400.0
2005-11-04 13:05:00,50.54,50.54,50.47,50.5,23300.0,28.1611,28.1611,28.1221,28.1388,23300.0
2005-11-04 13:10:00,50.5,50.5,50.43,50.46,21400.0,28.1388,28.1388,28.0998,28.1165,21400.0
2005-11-04 13:15:00,50.45,50.48,50.43,50.48,21400.0,28.1109,28.1276,28.0998,28.1276,21400.0
2005-11-04 13:20:00,50.47,50.51,50.46,50.5,10600.0,28.1221,28.1444,28.1165,28.1388,10600.0
2005-11-04 13:25:00,50.51,50.55,50.49,50.5,27700.0,28.1444,28.1666,28.1332,28.1388,27700.0
2005-11-04 13:30:00,50.5,50.53,50.48,50.5,39500.0,28.1388,28.1555,28.1276,28.1388,39500.0
2005-11-04 13:35:00,50.5,50.51,50.49,50.5,12700.0,28.1388,28.1444,28.1332,28.1388,12700.0
2005-11-04 13:40:00,50.5,50.5,50.43,50.44,31000.0,28.1388,28.1388,28.0998,28.1054,31000.0
2005-11-04 13:45:00,50.45,50.46,50.44,50.45,14300.0,28.1109,28.1165,28.1054,28.1109,14300.0
2005-11-04 13:50:00,50.45,50.57,50.45,50.57,18100.0,28.1109,28.1778,28.1109,28.1778,18100.0
2005-11-04 13:55:00,50.57,50.61,50.56,50.56,37300.0,28.1778,28.2001,28.1722,28.1722,37300.0
2005-11-04 14:00:00,50.56,50.56,50.5,50.5,44900.0,28.1722,28.1722,28.1388,28.1388,44900.0
2005-11-04 14:05:00,50.49,50.55,50.48,50.55,22800.0,28.1332,28.1666,28.1276,28.1666,22800.0
2005-11-04 14:10:00,50.55,50.55,50.47,50.47,23300.0,28.1666,28.1666,28.1221,28.1221,23300.0
2005-11-04 14:15:00,50.48,50.53,50.48,50.52,34200.0,28.1276,28.1555,28.1276,28.1499,34200.0
2005-11-04 14:20:00,50.52,50.7,50.52,50.67,34400.0,28.1499,28.2502,28.1499,28.2335,34400.0
2005-11-04 14:25:00,50.67,50.67,50.56,50.58,24900.0,28.2335,28.2335,28.1722,28.1834,24900.0
2005-11-04 14:30:00,50.57,50.62,50.55,50.6,49200.0,28.1778,28.2057,28.1666,28.1945,49200.0
2005-11-04 14:35:00,50.61,50.62,50.58,50.59,21400.0,28.2001,28.2057,28.1834,28.1889,21400.0
2005-11-04 14:40:00,50.59,50.61,50.58,50.59,23000.0,28.1889,28.2001,28.1834,28.1889,23000.0
2005-11-04 14:45:00,50.59,50.63,50.51,50.62,68100.0,28.1889,28.2112,28.1444,28.2057,68100.0
2005-11-04 14:50:00,50.63,50.72,50.63,50.7,71100.0,28.2112,28.2614,28.2112,28.2502,71100.0
2005-11-04 14:55:00,50.69,50.74,50.67,50.71,35900.0,28.2447,28.2725,28.2335,28.2558,35900.0
2005-11-04 15:00:00,50.7,50.72,50.68,50.7,36000.0,28.2502,28.2614,28.2391,28.2502,36000.0
2005-11-04 15:05:00,50.69,50.73,50.68,50.73,44000.0,28.2447,28.2669,28.2391,28.2669,44000.0
2005-11-04 15:10:00,50.72,50.81,50.72,50.8,50500.0,28.2614,28.3115,28.2614,28.3059,50500.0
2005-11-04 15:15:00,50.8,50.82,50.79,50.81,34100.0,28.3059,28.3171,28.3004,28.3115,34100.0
2005-11-04 15:20:00,50.8,50.84,50.76,50.82,35600.0,28.3059,28.3282,28.2837,28.3171,35600.0
2005-11-04 15:25:00,50.82,50.87,50.82,50.83,60500.0,28.3171,28.345,28.3171,28.3227,60500.0
2005-11-04 15:30:00,50.82,50.83,50.8,50.8,44400.0,28.3171,28.3227,28.3059,28.3059,44400.0
2005-11-04 15:35:00,50.81,50.82,50.78,50.79,44600.0,28.3115,28.3171,28.2948,28.3004,44600.0
2005-11-04 15:40:00,50.79,50.94,50.79,50.85,141800.0,28.3004,28.384,28.3004,28.3338,141800.0
2005-11-04 15:45:00,50.84,50.85,50.81,50.83,102700.0,28.3282,28.3338,28.3115,28.3227,102700.0
2005-11-04 15:50:00,50.82,50.84,50.75,50.75,124800.0,28.3171,28.3282,28.2781,28.2781,124800.0
2005-11-04 15:55:00,50.75,50.82,50.7,50.82,175600.0,28.2781,28.3171,28.2502,28.3171,175600.0
2005-11-07 09:30:00,50.99,51.03,50.95,51.0,138200.0,28.4118,28.4341,28.3895,28.4174,138200.0
2005-11-07 09:35:00,51.0,51.23,51.0,51.0,84800.0,28.4174,28.5455,28.4174,28.4174,84800.0
2005-11-07 09:40:00,51.01,51.04,50.85,50.88,126700.0,28.423,28.4397,28.3338,28.3505,126700.0
2005-11-07 09:45:00,50.86,50.86,50.76,50.84,37300.0,28.3394,28.3394,28.2837,28.3282,37300.0
2005-11-07 09:50:00,50.84,50.93,50.76,50.93,28800.0,28.3282,28.3784,28.2837,28.3784,28800.0
2005-11-07 09:55:00,50.91,51.05,50.91,51.03,33400.0,28.3672,28.4452,28.3672,28.4341,33400.0
2005-11-07 10:00:00,51.0,51.02,50.91,50.96,31400.0,28.4174,28.4285,28.3672,28.3951,31400.0
2005-11-07 10:05:00,50.94,51.07,50.94,51.03,83100.0,28.384,28.4564,28.384,28.4341,83100.0
2005-11-07 10:10:00,51.03,51.07,50.98,50.99,35200.0,28.4341,28.4564,28.4062,28.4118,35200.0
2005-11-07 10:15:00,50.98,51.06,50.95,51.03,57100.0,28.4062,28.4508,28.3895,28.4341,57100.0
2005-11-07 10:20:00,51.03,51.03,50.93,50.95,88100.0,28.4341,28.4341,28.3784,28.3895,88100.0
2005-11-07 10:25:00,50.95,51.03,50.94,50.98,79500.0,28.3895,28.4341,28.384,28.4062,79500.0
2005-11-07 10:30:00,50.98,50.99,50.93,50.99,103200.0,28.4062,28.4118,28.3784,28.4118,103200.0
2005-11-07 10:35:00,50.98,51.01,50.95,50.95,52600.0,28.4062,28.423,28.3895,28.3895,52600.0
2005-11-07 10:40:00,50.94,51.0,50.91,50.97,29900.0,28.384,28.4174,28.3672,28.4007,29900.0
2005-11-07 10:45:00,50.96,51.01,50.91,50.91,27400.0,28.3951,28.423,28.3672,28.3672,27400.0
2005-11-07 10:50:00,50.91,50.98,50.91,50.93,40600.0,28.3672,28.4062,28.3672,28.3784,40600.0
2005-11-07 10:55:00,50.93,50.98,50.91,50.98,43600.0,28.3784,28.4062,28.3672,28.4062,43600.0
2005-11-07 11:00:00,51.0,51.01,50.96,50.98,24400.0,28.4174,28.423,28.3951,28.4062,24400.0
2005-11-07 11:05:00,50.98,50.99,50.97,50.98,45900.0,28.4062,28.4118,28.4007,28.4062,45900.0
2005-11-07 11:10:00,50.98,50.99,50.9,50.96,27400.0,28.4062,28.4118,28.3617,28.3951,27400.0
2005-11-07 11:15:00,50.96,51.07,50.96,51.01,21100.0,28.3951,28.4564,28.3951,28.423,21100.0
2005-11-07 11:20:00,51.01,51.02,50.96,50.99,25200.0,28.423,28.4285,28.3951,28.4118,25200.0
2005-11-07 11:25:00,50.97,50.99,50.95,50.96,31600.0,28.4007,28.4118,28.3895,28.3951,31600.0
2005-11-07 11:30:00,50.97,51.12,50.97,51.12,74000.0,28.4007,28.4843,28.4007,28.4843,74000.0
2005-11-07 11:35:00,51.12,51.13,51.11,51.11,33600.0,28.4843,28.4898,28.4787,28.4787,33600.0
2005-11-07 11:40:00,51.12,51.14,51.03,51.14,28000.0,28.4843,28.4954,28.4341,28.4954,28000.0
2005-11-07 11:45:00,51.15,51.23,51.14,51.19,29600.0,28.501,28.5455,28.4954,28.5233,29600.0
2005-11-07 11:50:00,51.18,51.18,51.07,51.11,30200.0,28.5177,28.5177,28.4564,28.4787,30200.0
2005-11-07 11:55:00,51.12,51.19,51.08,51.17,23200.0,28.4843,28.5233,28.462,28.5121,23200.0
2005-11-07 12:00:00,51.16,51.17,51.1,51.14,18800.0,28.5065,28.5121,28.4731,28.4954,18800.0
2005-11-07 12:05:00,51.15,51.19,51.14,51.19,9200.0,28.501,28.5233,28.4954,28.5233,9200.0
2005-11-07 12:10:00,51.19,51.32,51.19,51.3,66800.0,28.5233,28.5957,28.5233,28.5845,66800.0
2005-11-07 12:15:00,51.3,51.31,51.24,51.27,39900.0,28.5845,28.5901,28.5511,28.5678,39900.0
2005-11-07 12:20:00,51.27,51.28,51.2,51.22,39000.0,28.5678,28.5734,28.5288,28.54,39000.0
2005-11-07 12:25:00,51.21,51.28,51.19,51.26,24900.0,28.5344,28.5734,28.5233,28.5623,24900.0
2005-11-07 12:30:00,51.25,51.28,51.18,51.19,20600.0,28.5567,28.5734,28.5177,28.5233,20600.0
2005-11-07 12:35:00,51.17,51.17,51.09,51.14,38800.0,28.5121,28.5121,28.4675,28.4954,38800.0
2005-11-07 12:40:00,51.13,51.13,51.07,51.11,18800.0,28.4898,28.4898,28.4564,28.4787,18800.0
2005-11-07 12:45:00,51.09,51.13,51.09,51.09,15400.0,28.4675,28.4898,28.4675,28.4675,15400.0
2005-11-07 12:50:00,51.08,51.08,51.0,51.03,18300.0,28.462,28.462,28.4174,28.4341,18300.0
2005-11-07 12:55:00,51.02,51.09,51.01,51.09,17400.0,28.4285,28.4675,28.423,28.4675,17400.0
2005-11-07 13:00:00,51.09,51.13,51.08,51.1,12700.0,28.4675,28.4898,28.462,28.4731,12700.0
2005-11-07 13:05:00,51.1,51.1,51.02,51.03,11900.0,28.4731,28.4731,28.4285,28.4341,11900.0
2005-11-07 13:10:00,51.03,51.07,51.0,51.0,23100.0,28.4341,28.4564,28.4174,28.4174,23100.0
2005-11-07 13:15:00,51.01,51.15,51.01,51.1,43600.0,28.423,28.501,28.423,28.4731,43600.0
2005-11-07 13:20:00,51.11,51.11,51.07,51.08,21100.0,28.4787,28.4787,28.4564,28.462,21100.0
2005-11-07 13:25:00,51.08,51.21,51.08,51.16,32600.0,28.462,28.5344,28.462,28.5065,32600.0
2005-11-07 13:30:00,51.16,51.18,51.11,51.14,25300.0,28.5065,28.5177,28.4787,28.4954,25300.0
2005-11-07 13:35:00,51.14,51.14,51.09,51.09,12300.0,28.4954,28.4954,28.4675,28.4675,12300.0
2005-11-07 13:40:00,51.09,51.11,51.08,51.09,22900.0,28.4675,28.4787,28.462,28.4675,22900.0
2005-11-07 13:45:00,51.09,51.11,51.09,51.09,26800.0,28.4675,28.4787,28.4675,28.4675,26800.0
2005-11-07 13:50:00,51.09,51.1,51.04,51.1,32600.0,28.4675,28.4731,28.4397,28.4731,32600.0
2005-11-07 13:55:00,51.1,51.11,51.05,51.05,30500.0,28.4731,28.4787,28.4452,28.4452,30500.0
2005-11-07 14:00:00,51.05,51.06,51.01,51.02,23500.0,28.4452,28.4508,28.423,28.4285,23500.0
2005-11-07 14:05:00,51.01,51.09,51.01,51.09,29700.0,28.423,28.4675,28.423,28.4675,29700.0
2005-11-07 14:10:00,51.1,51.16,51.07,51.15,23900.0,28.4731,28.5065,28.4564,28.501,23900.0
2005-11-07 14:15:00,51.16,51.18,51.14,51.15,20300.0,28.5065,28.5177,28.4954,28.501,20300.0
2005-11-07 14:20:00,51.15,51.18,51.1,51.16,43000.0,28.501,28.5177,28.4731,28.5065,43000.0
2005-11-07 14:25:00,51.18,51.25,51.16,51.24,28900.0,28.5177,28.5567,28.5065,28.5511,28900.0
2005-11-07 14:30:00,51.24,51.27,51.16,51.19,23900.0,28.5511,28.5678,28.5065,28.5233,23900.0
2005-11-07 14:35:00,51.19,51.19,51.17,51.19,17400.0,28.5233,28.5233,28.5121,28.5233,17400.0
2005-11-07 14:40:00,51.19,51.2,51.17,51.2,28600.0,28.5233,28.5288,28.5121,28.5288,28600.0
2005-11-07 14:45:00,51.2,51.21,51.15,51.15,24000.0,28.5288,28.5344,28.501,28.501,24000.0
2005-11-07 14:50:00,51.16,51.17,51.14,51.14,27100.0,28.5065,28.5121,28.4954,28.4954,27100.0
2005-11-07 14:55:00,51.14,51.2,51.11,51.18,25700.0,28.4954,28.5288,28.4787,28.5177,25700.0
2005-11-07 15:00:00,51.18,51.25,51.18,51.24,32300.0,28.5177,28.5567,28.5177,28.5511,32300.0
2005-11-07 15:05:00,51.23,51.29,51.16,51.17,26600.0,28.5455,28.579,28.5065,28.5121,26600.0
2005-11-07 15:10:00,51.17,51.17,51.09,51.1,16900.0,28.5121,28.5121,28.4675,28.4731,16900.0
2005-11-07 15:15:00,51.11,51.11,50.99,51.02,176800.0,28.4787,28.4787,28.4118,28.4285,176800.0
2005-11-07 15:20:00,51.02,51.04,51.0,51.04,65500.0,28.4285,28.4397,28.4174,28.4397,65500.0
2005-11-07 15:25:00,51.03,51.03,50.95,50.98,74900.0,28.4341,28.4341,28.3895,28.4062,74900.0
2005-11-07 15:30:00,50.97,51.06,50.95,51.0,125300.0,28.4007,28.4508,28.3895,28.4174,125300.0
2005-11-07 15:35:00,50.99,51.04,50.97,51.04,40500.0,28.4118,28.4397,28.4007,28.4397,40500.0
2005-11-07 15:40:00,51.03,51.11,51.03,51.06,29300.0,28.4341,28.4787,28.4341,28.4508,29300.0
2005-11-07 15:45:00,51.07,51.09,51.05,51.06,30300.0,28.4564,28.4675,28.4452,28.4508,30300.0
2005-11-07 15:50:00,51.05,51.1,51.04,51.07,56400.0,28.4452,28.4731,28.4397,28.4564,56400.0
2005-11-07 15:55:00,51.07,51.1,51.05,51.09,67400.0,28.4564,28.4731,28.4452,28.4675,67400.0
2005-11-08 09:30:00,51.12,51.2,50.99,51.16,114500.0,28.4843,28.5288,28.4118,28.5065,114500.0
2005-11-08 09:35:00,51.2,51.55,51.15,51.46,83200.0,28.5288,28.7239,28.501,28.6737,83200.0
2005-11-08 09:40:00,51.47,51.52,51.4,51.44,81300.0,28.6793,28.7071,28.6403,28.6626,81300.0
2005-11-08 09:45:00,51.46,51.74,51.42,51.74,70000.0,28.6737,28.8297,28.6514,28.8297,70000.0
2005-11-08 09:50:00,51.75,51.75,51.56,51.64,89200.0,28.8353,28.8353,28.7294,28.774,89200.0
2005-11-08 09:55:00,51.65,51.7,51.58,51.67,57900.0,28.7796,28.8074,28.7406,28.7907,57900.0
2005-11-08 10:00:00,51.65,51.66,51.6,51.63,67200.0,28.7796,28.7851,28.7517,28.7684,67200.0
2005-11-08 10:05:00,51.62,51.64,51.49,51.54,64500.0,28.7629,28.774,28.6904,28.7183,64500.0
2005-11-08 10:10:00,51.51,51.55,51.5,51.53,69900.0,28.7016,28.7239,28.696,28.7127,69900.0
2005-11-08 10:15:00,51.53,51.56,51.51,51.56,72400.0,28.7127,28.7294,28.7016,28.7294,72400.0
2005-11-08 10:20:00,51.54,51.56,51.51,51.55,70600.0,28.7183,28.7294,28.7016,28.7239,70600.0
2005-11-08 10:25:00,51.54,51.55,51.5,51.51,69800.0,28.7183,28.7239,28.696,28.7016,69800.0
2005-11-08 10:30:00,51.54,51.56,51.5,51.51,58100.0,28.7183,28.7294,28.696,28.7016,58100.0
2005-11-08 10:35:00,51.53,51.54,51.5,51.52,29000.0,28.7127,28.7183,28.696,28.7071,29000.0
2005-11-08 10:40:00,51.51,51.56,51.51,51.51,35400.0,28.7016,28.7294,28.7016,28.7016,35400.0
2005-11-08 10:45:00,51.51,51.55,51.5,51.52,40300.0,28.7016,28.7239,28.696,28.7071,40300.0
2005-11-08 10:50:00,51.52,51.6,51.51,51.57,53700.0,28.7071,28.7517,28.7016,28.735,53700.0
2005-11-08 10:55:00,51.55,51.6,51.53,51.56,78500.0,28.7239,28.7517,28.7127,28.7294,78500.0
2005-11-08 11:00:00,51.58,51.6,51.52,51.54,50700.0,28.7406,28.7517,28.7071,28.7183,50700.0
2005-11-08 11:05:00,51.53,51.57,51.52,51.53,88900.0,28.7127,28.735,28.7071,28.7127,88900.0
2005-11-08 11:10:00,51.53,51.56,51.5,51.55,82400.0,28.7127,28.7294,28.696,28.7239,82400.0
2005-11-08 11:15:00,51.53,51.59,51.52,51.57,25600.0,28.7127,28.7461,28.7071,28.735,25600.0
2005-11-08 11:20:00,51.57,51.61,51.57,51.58,32200.0,28.735,28.7573,28.735,28.7406,32200.0
2005-11-08 11:25:00,51.59,51.6,51.57,51.59,273300.0,28.7461,28.7517,28.735,28.7461,273300.0
2005-11-08 11:30:00,51.59,51.6,51.56,51.58,42700.0,28.7461,28.7517,28.7294,28.7406,42700.0
2005-11-08 11:35:00,51.58,51.65,51.58,51.62,94900.0,28.7406,28.7796,28.7406,28.7629,94900.0
2005-11-08 11:40:00,51.62,51.66,51.62,51.64,29600.0,28.7629,28.7851,28.7629,28.774,29600.0
2005-11-08 11:45:00,51.64,51.67,51.63,51.67,34500.0,28.774,28.7907,28.7684,28.7907,34500.0
2005-11-08 11:50:00,51.67,51.7,51.66,51.69,40500.0,28.7907,28.8074,28.7851,28.8019,40500.0
2005-11-08 11:55:00,51.7,51.71,51.67,51.7,157800.0,28.8074,28.813,28.7907,28.8074,157800.0
2005-11-08 12:00:00,51.69,51.8,51.66,51.77,75100.0,28.8019,28.8632,28.7851,28.8464,75100.0
2005-11-08 12:05:00,51.76,51.77,51.72,51.77,53400.0,28.8409,28.8464,28.8186,28.8464,53400.0
2005-11-08 12:10:00,51.76,51.95,51.75,51.85,97700.0,28.8409,28.9467,28.8353,28.891,97700.0
2005-11-08 12:15:00,51.89,51.89,51.7,51.7,52900.0,28.9133,28.9133,28.8074,28.8074,52900.0
2005-11-08 12:20:00,51.72,51.75,51.64,51.72,77600.0,28.8186,28.8353,28.774,28.8186,77600.0
2005-11-08 12:25:00,51.72,51.75,51.69,51.7,29900.0,28.8186,28.8353,28.8019,28.8074,29900.0
2005-11-08 12:30:00,51.7,51.72,51.68,51.7,36400.0,28.8074,28.8186,28.7963,28.8074,36400.0
2005-11-08 12:35:00,51.69,51.69,51.65,51.65,22200.0,28.8019,28.8019,28.7796,28.7796,22200.0
2005-11-08 12:40:00,51.65,51.65,51.62,51.65,169400.0,28.7796,28.7796,28.7629,28.7796,169400.0
2005-11-08 12:45:00,51.65,51.69,51.65,51.69,20400.0,28.7796,28.8019,28.7796,28.8019,20400.0
2005-11-08 12:50:00,51.69,51.72,51.65,51.68,32300.0,28.8019,28.8186,28.7796,28.7963,32300.0
2005-11-08 12:55:00,51.67,51.73,51.67,51.73,23200.0,28.7907,28.8241,28.7907,28.8241,23200.0
2005-11-08 13:00:00,51.72,51.72,51.69,51.71,15600.0,28.8186,28.8186,28.8019,28.813,15600.0
2005-11-08 13:05:00,51.71,51.75,51.7,51.7,31400.0,28.813,28.8353,28.8074,28.8074,31400.0
2005-11-08 13:10:00,51.7,51.71,51.66,51.66,21000.0,28.8074,28.813,28.7851,28.7851,21000.0
2005-11-08 13:15:00,51.66,51.71,51.65,51.7,27500.0,28.7851,28.813,28.7796,28.8074,27500.0
2005-11-08 13:20:00,51.7,51.74,51.69,51.73,36700.0,28.8074,28.8297,28.8019,28.8241,36700.0
2005-11-08 13:25:00,51.75,51.75,51.65,51.71,85400.0,28.8353,28.8353,28.7796,28.813,85400.0
2005-11-08 13:30:00,51.72,51.76,51.69,51.75,52200.0,28.8186,28.8409,28.8019,28.8353,52200.0
2005-11-08 13:35:00,51.75,51.78,51.7,51.71,40100.0,28.8353,28.852,28.8074,28.813,40100.0
2005-11-08 13:40:00,51.71,51.71,51.68,51.7,51100.0,28.813,28.813,28.7963,28.8074,51100.0
2005-11-08 13:45:00,51.69,51.7,51.65,51.65,43600.0,28.8019,28.8074,28.7796,28.7796,43600.0
2005-11-08 13:50:00,51.65,51.67,51.65,51.67,12500.0,28.7796,28.7907,28.7796,28.7907,12500.0
2005-11-08 13:55:00,51.67,51.73,51.66,51.7,18400.0,28.7907,28.8241,28.7851,28.8074,18400.0
2005-11-08 14:00:00,51.71,51.71,51.69,51.69,9800.0,28.813,28.813,28.8019,28.8019,9800.0
2005-11-08 14:05:00,51.69,51.75,51.69,51.7,26900.0,28.8019,28.8353,28.8019,28.8074,26900.0
2005-11-08 14:10:00,51.7,51.75,51.68,51.72,21600.0,28.8074,28.8353,28.7963,28.8186,21600.0
2005-11-08 14:15:00,51.72,51.72,51.68,51.69,32800.0,28.8186,28.8186,28.7963,28.8019,32800.0
2005-11-08 14:20:00,51.69,51.72,51.67,51.7,42200.0,28.8019,28.8186,28.7907,28.8074,42200.0
2005-11-08 14:25:00,51.67,51.7,51.65,51.67,37200.0,28.7907,28.8074,28.7796,28.7907,37200.0
2005-11-08 14:30:00,51.67,51.7,51.63,51.64,29100.0,28.7907,28.8074,28.7684,28.774,29100.0
2005-11-08 14:35:00,51.63,51.67,51.62,51.66,59800.0,28.7684,28.7907,28.7629,28.7851,59800.0
2005-11-08 14:40:00,51.67,51.71,51.65,51.68,53500.0,28.7907,28.813,28.7796,28.7963,53500.0
2005-11-08 14:45:00,51.68,51.69,51.67,51.69,35700.0,28.7963,28.8019,28.7907,28.8019,35700.0
2005-11-08 14:50:00,51.69,51.7,51.65,51.66,46700.0,28.8019,28.8074,28.7796,28.7851,46700.0
2005-11-08 14:55:00,51.65,51.66,51.64,51.66,58400.0,28.7796,28.7851,28.774,28.7851,58400.0
2005-11-08 15:00:00,51.66,51.69,51.66,51.67,45600.0,28.7851,28.8019,28.7851,28.7907,45600.0
2005-11-08 15:05:00,51.68,51.68,51.65,51.66,32300.0,28.7963,28.7963,28.7796,28.7851,32300.0
2005-11-08 15:10:00,51.66,51.75,51.64,51.74,51500.0,28.7851,28.8353,28.774,28.8297,51500.0
2005-11-08 15:15:00,51.75,51.75,51.65,51.71,64200.0,28.8353,28.8353,28.7796,28.813,64200.0
2005-11-08 15:20:00,51.72,51.77,51.52,51.77,108800.0,28.8186,28.8464,28.7071,28.8464,108800.0
2005-11-08 15:25:00,51.77,51.81,51.73,51.78,49500.0,28.8464,28.8687,28.8241,28.852,49500.0
2005-11-08 15:30:00,51.82,51.87,51.79,51.85,96000.0,28.8743,28.9022,28.8576,28.891,96000.0
2005-11-08 15:35:00,51.85,51.85,51.75,51.76,93100.0,28.891,28.891,28.8353,28.8409,93100.0
2005-11-08 15:40:00,51.76,51.77,51.69,51.69,80600.0,28.8409,28.8464,28.8019,28.8019,80600.0
2005-11-08 15:45:00,51.7,51.7,51.64,51.65,108600.0,28.8074,28.8074,28.774,28.7796,108600.0
2005-11-08 15:50:00,51.65,51.67,51.65,51.65,124500.0,28.7796,28.7907,28.7796,28.7796,124500.0
2005-11-08 15:55:00,51.65,51.69,51.64,51.67,94800.0,28.7796,28.8019,28.774,28.7907,94800.0
2005-11-09 09:30:00,51.81,51.88,51.75,51.81,139400.0,28.8687,28.9077,28.8353,28.8687,139400.0
2005-11-09 09:35:00,51.87,52.1,51.8,51.97,120600.0,28.9022,29.0303,28.8632,28.9579,120600.0
2005-11-09 09:40:00,51.96,51.96,51.75,51.79,16400.0,28.9523,28.9523,28.8353,28.8576,16400.0
2005-11-09 09:45:00,51.79,51.82,51.71,51.77,32400.0,28.8576,28.8743,28.813,28.8464,32400.0
2005-11-09 09:50:00,51.74,51.8,51.71,51.74,57900.0,28.8297,28.8632,28.813,28.8297,57900.0
2005-11-09 09:55:00,51.74,51.75,51.53,51.72,56600.0,28.8297,28.8353,28.7127,28.8186,56600.0
2005-11-09 10:00:00,51.72,51.73,51.65,51.7,19400.0,28.8186,28.8241,28.7796,28.8074,19400.0
2005-11-09 10:05:00,51.7,51.72,51.66,51.68,30800.0,28.8074,28.8186,28.7851,28.7963,30800.0
2005-11-09 10:10:00,51.67,51.72,51.67,51.71,18200.0,28.7907,28.8186,28.7907,28.813,18200.0
2005-11-09 10:15:00,51.72,51.74,51.63,51.69,41100.0,28.8186,28.8297,28.7684,28.8019,41100.0
2005-11-09 10:20:00,51.7,51.75,51.69,51.74,50300.0,28.8074,28.8353,28.8019,28.8297,50300.0
2005-11-09 10:25:00,51.74,51.75,51.7,51.73,27900.0,28.8297,28.8353,28.8074,28.8241,27900.0
2005-11-09 10:30:00,51.73,51.77,51.72,51.73,54900.0,28.8241,28.8464,28.8186,28.8241,54900.0
2005-11-09 10:35:00,51.74,51.77,51.71,51.72,96300.0,28.8297,28.8464,28.813,28.8186,96300.0
2005-11-09 10:40:00,51.72,51.73,51.67,51.71,60000.0,28.8186,28.8241,28.7907,28.813,60000.0
2005-11-09 10:45:00,51.7,51.75,51.68,51.7,93800.0,28.8074,28.8353,28.7963,28.8074,93800.0
2005-11-09 10:50:00,51.7,51.72,51.68,51.72,25400.0,28.8074,28.8186,28.7963,28.8186,25400.0
2005-11-09 10:55:00,51.72,51.74,51.69,51.69,68600.0,28.8186,28.8297,28.8019,28.8019,68600.0
2005-11-09 11:00:00,51.73,51.73,51.67,51.69,43100.0,28.8241,28.8241,28.7907,28.8019,43100.0
2005-11-09 11:05:00,51.69,51.71,51.61,51.65,81000.0,28.8019,28.813,28.7573,28.7796,81000.0
2005-11-09 11:10:00,51.66,51.67,51.61,51.65,64500.0,28.7851,28.7907,28.7573,28.7796,64500.0
2005-11-09 11:15:00,51.65,51.71,51.64,51.7,34200.0,28.7796,28.813,28.774,28.8074,34200.0
2005-11-09 11:20:00,51.7,51.71,51.61,51.7,51900.0,28.8074,28.813,28.7573,28.8074,51900.0
2005-11-09 11:25:00,51.67,51.71,51.64,51.64,30500.0,28.7907,28.813,28.774,28.774,30500.0
2005-11-09 11:30:00,51.65,51.75,51.64,51.65,34300.0,28.7796,28.8353,28.774,28.7796,34300.0
2005-11-09 11:35:00,51.65,51.65,51.6,51.64,61900.0,28.7796,28.7796,28.7517,28.774,61900.0
2005-11-09 11:40:00,51.64,51.68,51.6,51.67,55900.0,28.774,28.7963,28.7517,28.7907,55900.0
2005-11-09 11:45:00,51.67,51.68,51.62,51.62,30800.0,28.7907,28.7963,28.7629,28.7629,30800.0
2005-11-09 11:50:00,51.61,51.76,51.5,51.74,132300.0,28.7573,28.8409,28.696,28.8297,132300.0
2005-11-09 11:55:00,51.74,51.77,51.67,51.71,78100.0,28.8297,28.8464,28.7907,28.813,78100.0
2005-11-09 12:00:00,51.7,51.71,51.6,51.67,32000.0,28.8074,28.813,28.7517,28.7907,32000.0
2005-11-09 12:05:00,51.68,51.7,51.66,51.66,20000.0,28.7963,28.8074,28.7851,28.7851,20000.0
2005-11-09 12:10:00,51.67,51.71,51.66,51.7,25700.0,28.7907,28.813,28.7851,28.8074,25700.0
2005-11-09 12:15:00,51.69,51.72,51.68,51.69,53200.0,28.8019,28.8186,28.7963,28.8019,53200.0
2005-11-09 12:20:00,51.71,51.92,51.69,51.86,49500.0,28.813,28.93,28.8019,28.8966,49500.0
2005-11-09 12:25:00,51.86,51.99,51.85,51.95,52300.0,28.8966,28.969,28.891,28.9467,52300.0
2005-11-09 12:30:00,51.95,52.0,51.95,51.99,20900.0,28.9467,28.9746,28.9467,28.969,20900.0
2005-11-09 12:35:00,52.0,52.07,51.96,52.05,41200.0,28.9746,29.0136,28.9523,29.0025,41200.0
2005-11-09 12:40:00,52.06,52.07,52.0,52.04,56700.0,29.008,29.0136,28.9746,28.9969,56700.0
2005-11-09 12:45:00,52.06,52.06,52.03,52.04,35300.0,29.008,29.008,28.9913,28.9969,35300.0
2005-11-09 12:50:00,52.04,52.07,51.98,52.05,44100.0,28.9969,29.0136,28.9634,29.0025,44100.0
2005-11-09 12:55:00,52.05,52.09,52.03,52.08,34700.0,29.0025,29.0247,28.9913,29.0192,34700.0
2005-11-09 13:00:00,52.08,52.08,52.01,52.01,32900.0,29.0192,29.0192,28.9802,28.9802,32900.0
2005-11-09 13:05:00,52.03,52.05,52.01,52.02,16900.0,28.9913,29.0025,28.9802,28.9857,16900.0
2005-11-09 13:10:00,52.03,52.03,51.97,51.99,27500.0,28.9913,28.9913,28.9579,28.969,27500.0
2005-11-09 13:15:00,52.0,52.01,51.94,51.97,20400.0,28.9746,28.9802,28.9412,28.9579,20400.0
2005-11-09 13:20:00,51.97,52.01,51.97,52.01,15900.0,28.9579,28.9802,28.9579,28.9802,15900.0
2005-11-09 13:25:00,52.01,52.01,51.9,51.98,20800.0,28.9802,28.9802,28.9189,28.9634,20800.0
2005-11-09 13:30:00,51.98,51.99,51.95,51.98,18700.0,28.9634,28.969,28.9467,28.9634,18700.0
2005-11-09 13:35:00,51.99,52.0,51.98,51.98,14500.0,28.969,28.9746,28.9634,28.9634,14500.0
2005-11-09 13:40:00,51.98,52.0,51.97,51.97,12400.0,28.9634,28.9746,28.9579,28.9579,12400.0
2005-11-09 13:45:00,51.97,52.0,51.97,51.98,24600.0,28.9579,28.9746,28.9579,28.9634,24600.0
2005-11-09 13:50:00,51.99,52.03,51.93,51.96,41400.0,28.969,28.9913,28.9356,28.9523,41400.0
2005-11-09 13:55:00,51.96,51.98,51.9,51.98,25100.0,28.9523,28.9634,28.9189,28.9634,25100.0
2005-11-09 14:00:00,51.96,51.99,51.92,51.92,16400.0,28.9523,28.969,28.93,28.93,16400.0
2005-11-09 14:05:00,51.92,51.98,51.89,51.96,23800.0,28.93,28.9634,28.9133,28.9523,23800.0
2005-11-09 14:10:00,51.96,52.0,51.93,51.99,43300.0,28.9523,28.9746,28.9356,28.969,43300.0
2005-11-09 14:15:00,51.99,52.0,51.94,51.97,35100.0,28.969,28.9746,28.9412,28.9579,35100.0
2005-11-09 14:20:00,51.99,52.0,51.93,51.98,21400.0,28.969,28.9746,28.9356,28.9634,21400.0
2005-11-09 14:25:00,51.96,52.0,51.95,51.99,36500.0,28.9523,28.9746,28.9467,28.969,36500.0
2005-11-09 14:30:00,51.97,52.0,51.96,52.0,35200.0,28.9579,28.9746,28.9523,28.9746,35200.0
2005-11-09 14:35:00,52.0,52.02,51.98,52.01,44100.0,28.9746,28.9857,28.9634,28.9802,44100.0
2005-11-09 14:40:00,52.01,52.03,51.98,51.98,31900.0,28.9802,28.9913,28.9634,28.9634,31900.0
2005-11-09 14:45:00,52.0,52.01,51.93,52.0,60300.0,28.9746,28.9802,28.9356,28.9746,60300.0
2005-11-09 14:50:00,52.0,52.01,51.91,51.96,71000.0,28.9746,28.9802,28.9244,28.9523,71000.0
2005-11-09 14:55:00,51.96,51.96,51.86,51.9,26900.0,28.9523,28.9523,28.8966,28.9189,26900.0
2005-11-09 15:00:00,51.89,51.89,51.82,51.87,36400.0,28.9133,28.9133,28.8743,28.9022,36400.0
2005-11-09 15:05:00,51.87,51.93,51.85,51.9,68200.0,28.9022,28.9356,28.891,28.9189,68200.0
2005-11-09 15:10:00,51.91,52.11,51.9,52.0,92800.0,28.9244,29.0359,28.9189,28.9746,92800.0
2005-11-09 15:15:00,52.0,52.13,52.0,52.1,54100.0,28.9746,29.047,28.9746,29.0303,54100.0
2005-11-09 15:20:00,52.09,52.18,51.8,52.15,130800.0,29.0247,29.0749,28.8632,29.0582,130800.0
2005-11-09 15:25:00,52.15,52.2,52.13,52.16,98100.0,29.0582,29.086,29.047,29.0637,98100.0
2005-11-09 15:30:00,52.15,52.18,52.11,52.16,55600.0,29.0582,29.0749,29.0359,29.0637,55600.0
2005-11-09 15:35:00,52.15,52.16,52.06,52.12,87800.0,29.0582,29.0637,29.008,29.0415,87800.0
2005-11-09 15:40:00,52.12,52.12,52.06,52.09,80300.0,29.0415,29.0415,29.008,29.0247,80300.0
2005-11-09 15:45:00,52.1,52.15,52.05,52.07,98900.0,29.0303,29.0582,29.0025,29.0136,98900.0
2005-11-09 15:50:00,52.06,52.1,52.03,52.08,103900.0,29.008,29.0303,28.9913,29.0192,103900.0
2005-11-09 15:55:00,52.09,52.1,52.02,52.02,112700.0,29.0247,29.0303,28.9857,28.9857,112700.0
2005-11-10 09:30:00,51.75,51.79,51.69,51.69,67500.0,29.0485,29.0709,29.0148,29.0148,67500.0
2005-11-10 09:35:00,51.68,51.7,51.61,51.61,37600.0,29.0092,29.0204,28.9699,28.9699,37600.0
2005-11-10 09:40:00,51.62,51.8,51.62,51.73,55100.0,28.9755,29.0765,28.9755,29.0372,55100.0
2005-11-10 09:45:00,51.72,51.9,51.72,51.84,115900.0,29.0316,29.1327,29.0316,29.099,115900.0
2005-11-10 09:50:00,51.84,51.88,51.83,51.84,50900.0,29.099,29.1214,29.0934,29.099,50900.0
2005-11-10 09:55:00,51.85,51.88,51.83,51.85,47100.0,29.1046,29.1214,29.0934,29.1046,47100.0
2005-11-10 10:00:00,51.85,51.89,51.81,51.88,27500.0,29.1046,29.1271,29.0821,29.1214,27500.0
2005-11-10 10:05:00,51.88,51.9,51.77,51.78,16700.0,29.1214,29.1327,29.0597,29.0653,16700.0
2005-11-10 10:10:00,51.78,51.78,51.58,51.58,30200.0,29.0653,29.0653,28.953,28.953,30200.0
2005-11-10 10:15:00,51.61,51.62,51.51,51.54,62700.0,28.9699,28.9755,28.9138,28.9306,62700.0
2005-11-10 10:20:00,51.52,51.67,51.51,51.58,56500.0,28.9194,29.0036,28.9138,28.953,56500.0
2005-11-10 10:25:00,51.58,51.6,51.46,51.49,24800.0,28.953,28.9643,28.8857,28.9025,24800.0
2005-11-10 10:30:00,51.5,51.5,51.37,51.48,46000.0,28.9081,28.9081,28.8352,28.8969,46000.0
2005-11-10 10:35:00,51.46,51.46,51.36,51.38,12500.0,28.8857,28.8857,28.8296,28.8408,12500.0
2005-11-10 10:40:00,51.37,51.4,51.33,51.4,17500.0,28.8352,28.852,28.8127,28.852,17500.0
2005-11-10 10:45:00,51.4,51.5,51.39,51.48,25400.0,28.852,28.9081,28.8464,28.8969,25400.0
2005-11-10 10:50:00,51.5,51.5,51.42,51.48,17000.0,28.9081,28.9081,28.8632,28.8969,17000.0
2005-11-10 10:55:00,51.48,51.5,51.45,51.47,21200.0,28.8969,28.9081,28.8801,28.8913,21200.0
2005-11-10 11:00:00,51.47,51.49,51.41,51.41,16100.0,28.8913,28.9025,28.8576,28.8576,16100.0
2005-11-10 11:05:00,51.41,51.44,51.37,51.37,26700.0,28.8576,28.8745,28.8352,28.8352,26700.0
2005-11-10 11:10:00,51.37,51.37,51.24,51.29,23700.0,28.8352,28.8352,28.7622,28.7903,23700.0
2005-11-10 11:15:00,51.28,51.32,51.28,51.28,22900.0,28.7846,28.8071,28.7846,28.7846,22900.0
2005-11-10 11:20:00,51.27,51.27,51.13,51.22,41300.0,28.779,28.779,28.7004,28.751,41300.0
2005-11-10 11:25:00,51.23,51.3,51.23,51.28,26000.0,28.7566,28.7959,28.7566,28.7846,26000.0
2005-11-10 11:30:00,51.29,51.29,51.23,51.25,15000.0,28.7903,28.7903,28.7566,28.7678,15000.0
2005-11-10 11:35:00,51.27,51.28,51.15,51.18,33100.0,28.779,28.7846,28.7117,28.7285,33100.0
2005-11-10 11:40:00,51.18,51.19,51.14,51.15,22000.0,28.7285,28.7341,28.7061,28.7117,22000.0
2005-11-10 11:45:00,51.15,51.16,51.14,51.15,30800.0,28.7117,28.7173,28.7061,28.7117,30800.0
2005-11-10 11:50:00,51.14,51.29,51.13,51.23,30800.0,28.7061,28.7903,28.7004,28.7566,30800.0
2005-11-10 11:55:00,51.23,51.23,51.17,51.19,14700.0,28.7566,28.7566,28.7229,28.7341,14700.0
2005-11-10 12:00:00,51.19,51.21,51.13,51.13,11900.0,28.7341,28.7454,28.7004,28.7004,11900.0
2005-11-10 12:05:00,51.13,51.17,51.12,51.15,37100.0,28.7004,28.7229,28.6948,28.7117,37100.0
2005-11-10 12:10:00,51.17,51.21,51.15,51.19,20400.0,28.7229,28.7454,28.7117,28.7341,20400.0
2005-11-10 12:15:00,51.18,51.3,51.18,51.21,30900.0,28.7285,28.7959,28.7285,28.7454,30900.0
2005-11-10 12:20:00,51.21,51.24,51.17,51.24,37100.0,28.7454,28.7622,28.7229,28.7622,37100.0
2005-11-10 12:25:00,51.24,51.26,51.2,51.23,54700.0,28.7622,28.7734,28.7397,28.7566,54700.0
2005-11-10 12:30:00,51.25,51.25,51.2,51.23,16000.0,28.7678,28.7678,28.7397,28.7566,16000.0
2005-11-10 12:35:00,51.2,51.21,51.16,51.16,20100.0,28.7397,28.7454,28.7173,28.7173,20100.0
2005-11-10 12:40:00,51.15,51.19,51.15,51.18,67900.0,28.7117,28.7341,28.7117,28.7285,67900.0
2005-11-10 12:45:00,51.18,51.19,51.16,51.19,12600.0,28.7285,28.7341,28.7173,28.7341,12600.0
2005-11-10 12:50:00,51.18,51.2,51.17,51.2,17300.0,28.7285,28.7397,28.7229,28.7397,17300.0
2005-11-10 12:55:00,51.2,51.23,51.2,51.22,11100.0,28.7397,28.7566,28.7397,28.751,11100.0
2005-11-10 13:00:00,51.23,51.38,51.2,51.36,36100.0,28.7566,28.8408,28.7397,28.8296,36100.0
2005-11-10 13:05:00,51.31,51.37,51.27,51.28,25100.0,28.8015,28.8352,28.779,28.7846,25100.0
2005-11-10 13:10:00,51.28,51.33,51.21,51.29,21700.0,28.7846,28.8127,28.7454,28.7903,21700.0
2005-11-10 13:15:00,51.28,51.3,51.21,51.21,19700.0,28.7846,28.7959,28.7454,28.7454,19700.0
2005-11-10 13:20:00,51.22,51.22,51.16,51.16,21000.0,28.751,28.751,28.7173,28.7173,21000.0
2005-11-10 13:25:00,51.16,51.2,51.15,51.17,121800.0,28.7173,28.7397,28.7117,28.7229,121800.0
2005-11-10 13:30:00,51.15,51.17,51.12,51.14,29600.0,28.7117,28.7229,28.6948,28.7061,29600.0
2005-11-10 13:35:00,51.14,51.25,51.14,51.17,58000.0,28.7061,28.7678,28.7061,28.7229,58000.0
2005-11-10 13:40:00,51.16,51.2,51.15,51.17,74500.0,28.7173,28.7397,28.7117,28.7229,74500.0
2005-11-10 13:45:00,51.17,51.27,51.17,51.23,33100.0,28.7229,28.779,28.7229,28.7566,33100.0
2005-11-10 13:50:00,51.23,51.39,51.23,51.36,54500.0,28.7566,28.8464,28.7566,28.8296,54500.0
2005-11-10 13:55:00,51.4,51.45,51.35,51.35,141300.0,28.852,28.8801,28.8239,28.8239,141300.0
2005-11-10 14:00:00,51.35,51.39,51.32,51.37,41400.0,28.8239,28.8464,28.8071,28.8352,41400.0
2005-11-10 14:05:00,51.38,51.39,51.33,51.34,15900.0,28.8408,28.8464,28.8127,28.8183,15900.0
2005-11-10 14:10:00,51.34,51.4,51.31,51.39,16900.0,28.8183,28.852,28.8015,28.8464,16900.0
2005-11-10 14:15:00,51.38,51.4,51.34,51.4,12100.0,28.8408,28.852,28.8183,28.852,12100.0
2005-11-10 14:20:00,51.39,51.41,51.35,51.36,25600.0,28.8464,28.8576,28.8239,28.8296,25600.0
2005-11-10 14:25:00,51.36,51.4,51.36,51.38,32500.0,28.8296,28.852,28.8296,28.8408,32500.0
2005-11-10 14:30:00,51.39,51.44,51.36,51.36,31800.0,28.8464,28.8745,28.8296,28.8296,31800.0
2005-11-10 14:35:00,51.34,51.39,51.34,51.39,14800.0,28.8183,28.8464,28.8183,28.8464,14800.0
2005-11-10 14:40:00,51.37,51.4,51.37,51.39,13200.0,28.8352,28.852,28.8352,28.8464,13200.0
2005-11-10 14:45:00,51.39,51.39,51.29,51.35,17600.0,28.8464,28.8464,28.7903,28.8239,17600.0
2005-11-10 14:50:00,51.37,51.45,51.37,51.44,20700.0,28.8352,28.8801,28.8352,28.8745,20700.0
2005-11-10 14:55:00,51.44,51.5,51.44,51.48,59000.0,28.8745,28.9081,28.8745,28.8969,59000.0
2005-11-10 15:00:00,51.5,51.54,51.43,51.49,47100.0,28.9081,28.9306,28.8688,28.9025,47100.0
2005-11-10 15:05:00,51.48,51.51,51.39,51.39,419900.0,28.8969,28.9138,28.8464,28.8464,419900.0
2005-11-10 15:10:00,51.38,51.45,51.36,51.43,276400.0,28.8408,28.8801,28.8296,28.8688,276400.0
2005-11-10 15:15:00,51.42,51.45,51.39,51.41,29600.0,28.8632,28.8801,28.8464,28.8576,29600.0
2005-11-10 15:20:00,51.41,51.43,51.35,51.43,28200.0,28.8576,28.8688,28.8239,28.8688,28200.0
2005-11-10 15:25:00,51.43,51.43,51.4,51.4,15100.0,28.8688,28.8688,28.852,28.852,15100.0
2005-11-10 15:30:00,51.42,51.49,51.4,51.48,29700.0,28.8632,28.9025,28.852,28.8969,29700.0
2005-11-10 15:35:00,51.48,51.49,51.43,51.45,56000.0,28.8969,28.9025,28.8688,28.8801,56000.0
2005-11-10 15:40:00,51.45,51.46,51.42,51.44,58400.0,28.8801,28.8857,28.8632,28.8745,58400.0
2005-11-10 15:45:00,51.41,51.42,51.36,51.37,55000.0,28.8576,28.8632,28.8296,28.8352,55000.0
2005-11-10 15:50:00,51.38,51.46,51.37,51.44,97600.0,28.8408,28.8857,28.8352,28.8745,97600.0
2005-11-10 15:55:00,51.43,51.44,51.32,51.39,174100.0,28.8688,28.8745,28.8071,28.8464,174100.0
2005-11-11 09:30:00,51.4,51.45,51.29,51.36,77500.0,28.852,28.8801,28.7903,28.8296,77500.0
2005-11-11 09:35:00,51.36,51.63,51.35,51.47,57300.0,28.8296,28.9811,28.8239,28.8913,57300.0
2005-11-11 09:40:00,51.47,51.47,51.21,51.36,29600.0,28.8913,28.8913,28.7454,28.8296,29600.0
2005-11-11 09:45:00,51.38,51.46,51.15,51.34,37500.0,28.8408,28.8857,28.7117,28.8183,37500.0
2005-11-11 09:50:00,51.35,51.37,51.3,51.3,23300.0,28.8239,28.8352,28.7959,28.7959,23300.0
2005-11-11 09:55:00,51.3,51.34,51.26,51.27,42200.0,28.7959,28.8183,28.7734,28.779,42200.0
2005-11-11 10:00:00,51.28,51.34,51.26,51.34,51400.0,28.7846,28.8183,28.7734,28.8183,51400.0
2005-11-11 10:05:00,51.34,51.5,51.31,51.34,87400.0,28.8183,28.9081,28.8015,28.8183,87400.0
2005-11-11 10:10:00,51.33,51.33,51.06,51.06,30400.0,28.8127,28.8127,28.6612,28.6612,30400.0
2005-11-11 10:15:00,51.06,51.06,50.99,51.02,67100.0,28.6612,28.6612,28.6219,28.6387,67100.0
2005-11-11 10:20:00,51.01,51.01,50.85,50.91,115700.0,28.6331,28.6331,28.5433,28.577,115700.0
2005-11-11 10:25:00,50.9,50.97,50.82,50.97,98800.0,28.5713,28.6106,28.5264,28.6106,98800.0
2005-11-11 10:30:00,50.97,51.07,50.97,50.99,53900.0,28.6106,28.6668,28.6106,28.6219,53900.0
2005-11-11 10:35:00,50.99,51.0,50.81,50.86,29300.0,28.6219,28.6275,28.5208,28.5489,29300.0
2005-11-11 10:40:00,50.84,50.88,50.81,50.84,25100.0,28.5377,28.5601,28.5208,28.5377,25100.0
2005-11-11 10:45:00,50.84,50.89,50.83,50.86,22400.0,28.5377,28.5657,28.5321,28.5489,22400.0
2005-11-11 10:50:00,50.86,50.86,50.65,50.66,82000.0,28.5489,28.5489,28.431,28.4366,82000.0
2005-11-11 10:55:00,50.65,50.75,50.6,50.74,51700.0,28.431,28.4871,28.4029,28.4815,51700.0
2005-11-11 11:00:00,50.74,50.82,50.73,50.76,29000.0,28.4815,28.5264,28.4759,28.4928,29000.0
2005-11-11 11:05:00,50.75,50.79,50.7,50.79,39000.0,28.4871,28.5096,28.4591,28.5096,39000.0
2005-11-11 11:10:00,50.79,50.89,50.78,50.88,37400.0,28.5096,28.5657,28.504,28.5601,37400.0
2005-11-11 11:15:00,50.87,50.92,50.87,50.91,79900.0,28.5545,28.5826,28.5545,28.577,79900.0
2005-11-11 11:20:00,50.91,50.93,50.89,50.9,102600.0,28.577,28.5882,28.5657,28.5713,102600.0
2005-11-11 11:25:00,50.89,50.9,50.78,50.81,36700.0,28.5657,28.5713,28.504,28.5208,36700.0
2005-11-11 11:30:00,50.81,50.88,50.81,50.88,24800.0,28.5208,28.5601,28.5208,28.5601,24800.0
2005-11-11 11:35:00,50.87,50.88,50.85,50.86,25500.0,28.5545,28.5601,28.5433,28.5489,25500.0
2005-11-11 11:40:00,50.85,50.94,50.85,50.87,29000.0,28.5433,28.5938,28.5433,28.5545,29000.0
2005-11-11 11:45:00,50.86,50.89,50.86,50.86,20800.0,28.5489,28.5657,28.5489,28.5489,20800.0
2005-11-11 11:50:00,50.87,50.88,50.8,50.82,25100.0,28.5545,28.5601,28.5152,28.5264,25100.0
2005-11-11 11:55:00,50.83,50.9,50.83,50.88,31900.0,28.5321,28.5713,28.5321,28.5601,31900.0
2005-11-11 12:00:00,50.87,50.93,50.86,50.93,27200.0,28.5545,28.5882,28.5489,28.5882,27200.0
2005-11-11 12:05:00,50.93,51.0,50.93,50.95,38800.0,28.5882,28.6275,28.5882,28.5994,38800.0
2005-11-11 12:10:00,50.95,51.0,50.94,50.98,34100.0,28.5994,28.6275,28.5938,28.6163,34100.0
2005-11-11 12:15:00,50.98,51.21,50.98,51.18,81900.0,28.6163,28.7454,28.6163,28.7285,81900.0
2005-11-11 12:20:00,51.18,51.19,51.13,51.18,38400.0,28.7285,28.7341,28.7004,28.7285,38400.0
2005-11-11 12:25:00,51.18,51.24,51.17,51.24,41600.0,28.7285,28.7622,28.7229,28.7622,41600.0
2005-11-11 12:30:00,51.22,51.24,51.12,51.13,19800.0,28.751,28.7622,28.6948,28.7004,19800.0
2005-11-11 12:35:00,51.13,51.15,51.08,51.08,20900.0,28.7004,28.7117,28.6724,28.6724,20900.0
2005-11-11 12:40:00,51.09,51.11,51.07,51.09,22000.0,28.678,28.6892,28.6668,28.678,22000.0
2005-11-11 12:45:00,51.12,51.12,51.09,51.1,13400.0,28.6948,28.6948,28.678,28.6836,13400.0
2005-11-11 12:50:00,51.1,51.13,51.05,51.11,16000.0,28.6836,28.7004,28.6555,28.6892,16000.0
2005-11-11 12:55:00,51.12,51.16,51.07,51.07,26800.0,28.6948,28.7173,28.6668,28.6668,26800.0
2005-11-11 13:00:00,51.07,51.1,51.05,51.05,20100.0,28.6668,28.6836,28.6555,28.6555,20100.0
2005-11-11 13:05:00,51.06,51.08,51.0,51.02,15500.0,28.6612,28.6724,28.6275,28.6387,15500.0
2005-11-11 13:10:00,51.01,51.06,51.01,51.05,8200.0,28.6331,28.6612,28.6331,28.6555,8200.0
2005-11-11 13:15:00,51.05,51.07,51.0,51.0,27600.0,28.6555,28.6668,28.6275,28.6275,27600.0
2005-11-11 13:20:00,51.0,51.02,50.93,51.01,17200.0,28.6275,28.6387,28.5882,28.6331,17200.0
2005-11-11 13:25:00,51.02,51.07,50.97,50.99,51900.0,28.6387,28.6668,28.6106,28.6219,51900.0
2005-11-11 13:30:00,50.99,50.99,50.93,50.98,30200.0,28.6219,28.6219,28.5882,28.6163,30200.0
2005-11-11 13:35:00,50.98,51.0,50.98,50.98,12200.0,28.6163,28.6275,28.6163,28.6163,12200.0
2005-11-11 13:40:00,50.98,51.01,50.98,51.01,9900.0,28.6163,28.6331,28.6163,28.6331,9900.0
2005-11-11 13:45:00,50.99,51.0,50.96,50.97,12500.0,28.6219,28.6275,28.605,28.6106,12500.0
2005-11-11 13:50:00,50.97,51.0,50.97,50.97,31400.0,28.6106,28.6275,28.6106,28.6106,31400.0
2005-11-11 13:55:00,50.97,51.01,50.97,51.0,10400.0,28.6106,28.6331,28.6106,28.6275,10400.0
2005-11-11 14:00:00,51.01,51.02,50.92,50.95,31100.0,28.6331,28.6387,28.5826,28.5994,31100.0
2005-11-11 14:05:00,50.95,51.01,50.95,51.0,20800.0,28.5994,28.6331,28.5994,28.6275,20800.0
2005-11-11 14:10:00,50.99,51.0,50.98,51.0,10400.0,28.6219,28.6275,28.6163,28.6275,10400.0
2005-11-11 14:15:00,50.99,51.02,50.99,51.0,23000.0,28.6219,28.6387,28.6219,28.6275,23000.0
2005-11-11 14:20:00,50.99,50.99,50.93,50.96,16500.0,28.6219,28.6219,28.5882,28.605,16500.0
2005-11-11 14:25:00,50.95,51.0,50.95,51.0,14400.0,28.5994,28.6275,28.5994,28.6275,14400.0
2005-11-11 14:30:00,51.0,51.04,50.99,51.0,34100.0,28.6275,28.6499,28.6219,28.6275,34100.0
2005-11-11 14:35:00,51.0,51.01,50.98,50.99,25100.0,28.6275,28.6331,28.6163,28.6219,25100.0
2005-11-11 14:40:00,50.98,50.99,50.93,50.94,19400.0,28.6163,28.6219,28.5882,28.5938,19400.0
2005-11-11 14:45:00,50.94,50.95,50.9,50.91,19800.0,28.5938,28.5994,28.5713,28.577,19800.0
2005-11-11 14:50:00,50.89,50.91,50.85,50.89,25700.0,28.5657,28.577,28.5433,28.5657,25700.0
2005-11-11 14:55:00,50.89,50.94,50.87,50.93,15500.0,28.5657,28.5938,28.5545,28.5882,15500.0
2005-11-11 15:00:00,50.93,50.93,50.9,50.91,17400.0,28.5882,28.5882,28.5713,28.577,17400.0
2005-11-11 15:05:00,50.92,50.99,50.92,50.97,35500.0,28.5826,28.6219,28.5826,28.6106,35500.0
2005-11-11 15:10:00,50.96,51.01,50.95,50.99,36000.0,28.605,28.6331,28.5994,28.6219,36000.0
2005-11-11 15:15:00,50.99,50.99,50.96,50.97,11200.0,28.6219,28.6219,28.605,28.6106,11200.0
2005-11-11 15:20:00,50.96,50.97,50.91,50.91,26800.0,28.605,28.6106,28.577,28.577,26800.0
2005-11-11 15:25:00,50.9,50.95,50.9,50.91,22800.0,28.5713,28.5994,28.5713,28.577,22800.0
2005-11-11 15:30:00,50.91,50.95,50.88,50.94,37000.0,28.577,28.5994,28.5601,28.5938,37000.0
2005-11-11 15:35:00,50.94,51.03,50.94,51.0,40700.0,28.5938,28.6443,28.5938,28.6275,40700.0
2005-11-11 15:40:00,50.99,51.06,50.98,51.02,44000.0,28.6219,28.6612,28.6163,28.6387,44000.0
2005-11-11 15:45:00,51.04,51.07,50.92,50.94,66000.0,28.6499,28.6668,28.5826,28.5938,66000.0
2005-11-11 15:50:00,50.93,51.01,50.83,50.99,65600.0,28.5882,28.6331,28.5321,28.6219,65600.0
2005-11-11 15:55:00,50.98,50.98,50.96,50.98,60000.0,28.6163,28.6163,28.605,28.6163,60000.0
2005-11-14 09:30:00,52.0,52.0,50.7,50.7,86000.0,29.1888,29.1888,28.4591,28.4591,86000.0
2005-11-14 09:35:00,50.69,50.75,50.63,50.72,28200.0,28.4535,28.4871,28.4198,28.4703,28200.0
2005-11-14 09:40:00,50.73,50.73,50.6,50.6,33800.0,28.4759,28.4759,28.4029,28.4029,33800.0
2005-11-14 09:45:00,50.6,50.74,50.52,50.66,53400.0,28.4029,28.4815,28.358,28.4366,53400.0
2005-11-14 09:50:00,50.66,50.66,50.44,50.48,82200.0,28.4366,28.4366,28.3131,28.3356,82200.0
2005-11-14 09:55:00,50.48,50.49,50.32,50.33,61800.0,28.3356,28.3412,28.2458,28.2514,61800.0
2005-11-14 10:00:00,50.32,50.39,50.26,50.27,67600.0,28.2458,28.2851,28.2121,28.2177,67600.0
2005-11-14 10:05:00,50.26,50.33,50.24,50.28,55400.0,28.2121,28.2514,28.2009,28.2233,55400.0
2005-11-14 10:10:00,50.26,50.4,50.26,50.4,51600.0,28.2121,28.2907,28.2121,28.2907,51600.0
2005-11-14 10:15:00,50.4,50.48,50.38,50.4,49700.0,28.2907,28.3356,28.2795,28.2907,49700.0
2005-11-14 10:20:00,50.4,50.41,50.31,50.35,45400.0,28.2907,28.2963,28.2402,28.2626,45400.0
2005-11-14 10:25:00,50.36,50.39,50.32,50.34,32300.0,28.2682,28.2851,28.2458,28.257,32300.0
2005-11-14 10:30:00,50.35,50.41,50.31,50.41,26400.0,28.2626,28.2963,28.2402,28.2963,26400.0
2005-11-14 10:35:00,50.41,50.45,50.4,50.43,28400.0,28.2963,28.3188,28.2907,28.3075,28400.0
2005-11-14 10:40:00,50.43,50.5,50.43,50.47,27500.0,28.3075,28.3468,28.3075,28.33,27500.0
2005-11-14 10:45:00,50.47,50.5,50.42,50.42,47800.0,28.33,28.3468,28.3019,28.3019,47800.0
2005-11-14 10:50:00,50.42,50.45,50.35,50.38,36400.0,28.3019,28.3188,28.2626,28.2795,36400.0
2005-11-14 10:55:00,50.38,50.44,50.37,50.42,28400.0,28.2795,28.3131,28.2738,28.3019,28400.0
2005-11-14 11:00:00,50.41,50.5,50.41,50.5,40200.0,28.2963,28.3468,28.2963,28.3468,40200.0
2005-11-14 11:05:00,50.51,50.51,50.46,50.5,36100.0,28.3524,28.3524,28.3244,28.3468,36100.0
2005-11-14 11:10:00,50.5,50.57,50.49,50.54,30700.0,28.3468,28.3861,28.3412,28.3693,30700.0
2005-11-14 11:15:00,50.54,50.58,50.52,50.57,31400.0,28.3693,28.3917,28.358,28.3861,31400.0
2005-11-14 11:20:00,50.58,50.62,50.55,50.62,50400.0,28.3917,28.4142,28.3749,28.4142,50400.0
2005-11-14 11:25:00,50.62,50.65,50.61,50.64,34600.0,28.4142,28.431,28.4086,28.4254,34600.0
2005-11-14 11:30:00,50.63,50.66,50.62,50.64,43600.0,28.4198,28.4366,28.4142,28.4254,43600.0
2005-11-14 11:35:00,50.63,50.66,50.6,50.66,24500.0,28.4198,28.4366,28.4029,28.4366,24500.0
2005-11-14 11:40:00,50.67,50.69,50.6,50.64,75800.0,28.4422,28.4535,28.4029,28.4254,75800.0
2005-11-14 11:45:00,50.64,50.64,50.6,50.6,53000.0,28.4254,28.4254,28.4029,28.4029,53000.0
2005-11-14 11:50:00,50.6,50.62,50.59,50.61,28200.0,28.4029,28.4142,28.3973,28.4086,28200.0
2005-11-14 11:55:00,50.61,50.63,50.6,50.62,22900.0,28.4086,28.4198,28.4029,28.4142,22900.0
2005-11-14 12:00:00,50.62,50.62,50.52,50.53,36300.0,28.4142,28.4142,28.358,28.3637,36300.0
2005-11-14 12:05:00,50.55,50.55,50.45,50.46,29900.0,28.3749,28.3749,28.3188,28.3244,29900.0
2005-11-14 12:10:00,50.45,50.45,50.31,50.34,27500.0,28.3188,28.3188,28.2402,28.257,27500.0
2005-11-14 12:15:00,50.34,50.42,50.34,50.42,13400.0,28.257,28.3019,28.257,28.3019,13400.0
2005-11-14 12:20:00,50.42,50.46,50.38,50.46,28200.0,28.3019,28.3244,28.2795,28.3244,28200.0
2005-11-14 12:25:00,50.46,50.46,50.39,50.4,11300.0,28.3244,28.3244,28.2851,28.2907,11300.0
2005-11-14 12:30:00,50.39,50.42,50.35,50.42,12800.0,28.2851,28.3019,28.2626,28.3019,12800.0
2005-11-14 12:35:00,50.41,50.48,50.41,50.46,27500.0,28.2963,28.3356,28.2963,28.3244,27500.0
2005-11-14 12:40:00,50.46,50.48,50.44,50.48,14300.0,28.3244,28.3356,28.3131,28.3356,14300.0
2005-11-14 12:45:00,50.47,50.48,50.45,50.47,22500.0,28.33,28.3356,28.3188,28.33,22500.0
2005-11-14 12:50:00,50.47,50.52,50.47,50.48,20700.0,28.33,28.358,28.33,28.3356,20700.0
2005-11-14 12:55:00,50.49,50.49,50.41,50.43,31600.0,28.3412,28.3412,28.2963,28.3075,31600.0
2005-11-14 13:00:00,50.43,50.43,50.32,50.32,35400.0,28.3075,28.3075,28.2458,28.2458,35400.0
2005-11-14 13:05:00,50.33,50.37,50.31,50.32,47300.0,28.2514,28.2738,28.2402,28.2458,47300.0
2005-11-14 13:10:00,50.32,50.33,50.3,50.3,20700.0,28.2458,28.2514,28.2346,28.2346,20700.0
2005-11-14 13:15:00,50.31,50.33,50.29,50.33,16300.0,28.2402,28.2514,28.2289,28.2514,16300.0
2005-11-14 13:20:00,50.33,50.33,50.28,50.33,34200.0,28.2514,28.2514,28.2233,28.2514,34200.0
2005-11-14 13:25:00,50.31,50.32,50.28,50.32,16100.0,28.2402,28.2458,28.2233,28.2458,16100.0
2005-11-14 13:30:00,50.31,50.32,50.26,50.27,24400.0,28.2402,28.2458,28.2121,28.2177,24400.0
2005-11-14 13:35:00,50.27,50.28,50.21,50.22,30000.0,28.2177,28.2233,28.184,28.1896,30000.0
2005-11-14 13:40:00,50.22,50.26,50.21,50.25,47500.0,28.1896,28.2121,28.184,28.2065,47500.0
2005-11-14 13:45:00,50.24,50.3,50.24,50.28,39600.0,28.2009,28.2346,28.2009,28.2233,39600.0
2005-11-14 13:50:00,50.27,50.28,50.23,50.28,34800.0,28.2177,28.2233,28.1953,28.2233,34800.0
2005-11-14 13:55:00,50.29,50.36,50.29,50.36,17800.0,28.2289,28.2682,28.2289,28.2682,17800.0
2005-11-14 14:00:00,50.36,50.38,50.3,50.3,22700.0,28.2682,28.2795,28.2346,28.2346,22700.0
2005-11-14 14:05:00,50.31,50.34,50.3,50.32,19100.0,28.2402,28.257,28.2346,28.2458,19100.0
2005-11-14 14:10:00,50.3,50.3,50.21,50.24,29500.0,28.2346,28.2346,28.184,28.2009,29500.0
2005-11-14 14:15:00,50.23,50.26,50.2,50.22,28600.0,28.1953,28.2121,28.1784,28.1896,28600.0
2005-11-14 14:20:00,50.22,50.23,50.18,50.22,30200.0,28.1896,28.1953,28.1672,28.1896,30200.0
2005-11-14 14:25:00,50.22,50.25,50.19,50.19,24100.0,28.1896,28.2065,28.1728,28.1728,24100.0
2005-11-14 14:30:00,50.2,50.22,50.19,50.22,23600.0,28.1784,28.1896,28.1728,28.1896,23600.0
2005-11-14 14:35:00,50.21,50.25,50.18,50.18,32200.0,28.184,28.2065,28.1672,28.1672,32200.0
2005-11-14 14:40:00,50.18,50.21,50.18,50.18,19400.0,28.1672,28.184,28.1672,28.1672,19400.0
2005-11-14 14:45:00,50.19,50.22,50.18,50.21,18300.0,28.1728,28.1896,28.1672,28.184,18300.0
2005-11-14 14:50:00,50.21,50.28,50.21,50.27,13800.0,28.184,28.2233,28.184,28.2177,13800.0
2005-11-14 14:55:00,50.28,50.28,50.23,50.27,28800.0,28.2233,28.2233,28.1953,28.2177,28800.0
2005-11-14 15:00:00,50.27,50.31,50.23,50.3,31300.0,28.2177,28.2402,28.1953,28.2346,31300.0
2005-11-14 15:05:00,50.29,50.3,50.23,50.25,28700.0,28.2289,28.2346,28.1953,28.2065,28700.0
2005-11-14 15:10:00,50.24,50.26,50.22,50.24,72400.0,28.2009,28.2121,28.1896,28.2009,72400.0
2005-11-14 15:15:00,50.24,50.24,50.16,50.16,80600.0,28.2009,28.2009,28.156,28.156,80600.0
2005-11-14 15:20:00,50.17,50.2,50.14,50.18,40100.0,28.1616,28.1784,28.1447,28.1672,40100.0
2005-11-14 15:25:00,50.18,50.2,50.15,50.17,32400.0,28.1672,28.1784,28.1504,28.1616,32400.0
2005-11-14 15:30:00,50.18,50.23,50.18,50.2,48400.0,28.1672,28.1953,28.1672,28.1784,48400.0
2005-11-14 15:35:00,50.2,50.25,50.18,50.18,89400.0,28.1784,28.2065,28.1672,28.1672,89400.0
2005-11-14 15:40:00,50.19,50.19,50.14,50.18,76600.0,28.1728,28.1728,28.1447,28.1672,76600.0
2005-11-14 15:45:00,50.18,50.19,50.14,50.17,130100.0,28.1672,28.1728,28.1447,28.1616,130100.0
2005-11-14 15:50:00,50.18,50.24,50.17,50.23,109600.0,28.1672,28.2009,28.1616,28.1953,109600.0
2005-11-14 15:55:00,50.22,50.24,50.19,50.23,119800.0,28.1896,28.2009,28.1728,28.1953,119800.0
2005-11-15 09:30:00,50.2,50.49,50.2,50.35,67600.0,28.1784,28.3412,28.1784,28.2626,67600.0
2005-11-15 09:35:00,50.36,50.36,50.2,50.27,43100.0,28.2682,28.2682,28.1784,28.2177,43100.0
2005-11-15 09:40:00,50.26,50.26,50.14,50.18,82400.0,28.2121,28.2121,28.1447,28.1672,82400.0
2005-11-15 09:45:00,50.2,50.24,50.16,50.21,49100.0,28.1784,28.2009,28.156,28.184,49100.0
2005-11-15 09:50:00,50.2,50.35,50.19,50.35,42800.0,28.1784,28.2626,28.1728,28.2626,42800.0
2005-11-15 09:55:00,50.35,50.35,50.24,50.24,26300.0,28.2626,28.2626,28.2009,28.2009,26300.0
2005-11-15 10:00:00,50.23,50.33,50.23,50.28,29800.0,28.1953,28.2514,28.1953,28.2233,29800.0
2005-11-15 10:05:00,50.27,50.29,50.2,50.22,44100.0,28.2177,28.2289,28.1784,28.1896,44100.0
2005-11-15 10:10:00,50.23,50.32,50.22,50.32,49000.0,28.1953,28.2458,28.1896,28.2458,49000.0
2005-11-15 10:15:00,50.32,50.37,50.31,50.34,40500.0,28.2458,28.2738,28.2402,28.257,40500.0
2005-11-15 10:20:00,50.34,50.38,50.33,50.36,27900.0,28.257,28.2795,28.2514,28.2682,27900.0
2005-11-15 10:25:00,50.38,50.38,50.29,50.29,18200.0,28.2795,28.2795,28.2289,28.2289,18200.0
2005-11-15 10:30:00,50.29,50.37,50.25,50.32,21800.0,28.2289,28.2738,28.2065,28.2458,21800.0
2005-11-15 10:35:00,50.35,50.35,50.29,50.29,59000.0,28.2626,28.2626,28.2289,28.2289,59000.0
2005-11-15 10:40:00,50.3,50.31,50.24,50.24,17600.0,28.2346,28.2402,28.2009,28.2009,17600.0
2005-11-15 10:45:00,50.27,50.3,50.23,50.24,25500.0,28.2177,28.2346,28.1953,28.2009,25500.0
2005-11-15 10:50:00,50.25,50.35,50.24,50.26,33700.0,28.2065,28.2626,28.2009,28.2121,33700.0
2005-11-15 10:55:00,50.29,50.34,50.29,50.32,18300.0,28.2289,28.257,28.2289,28.2458,18300.0
2005-11-15 11:00:00,50.31,50.33,50.3,50.33,35300.0,28.2402,28.2514,28.2346,28.2514,35300.0
2005-11-15 11:05:00,50.32,50.33,50.25,50.25,30000.0,28.2458,28.2514,28.2065,28.2065,30000.0
2005-11-15 11:10:00,50.3,50.3,50.23,50.26,25200.0,28.2346,28.2346,28.1953,28.2121,25200.0
2005-11-15 11:15:00,50.25,50.33,50.25,50.33,18700.0,28.2065,28.2514,28.2065,28.2514,18700.0
2005-11-15 11:20:00,50.33,50.36,50.3,50.36,37600.0,28.2514,28.2682,28.2346,28.2682,37600.0
2005-11-15 11:25:00,50.35,50.37,50.32,50.37,24700.0,28.2626,28.2738,28.2458,28.2738,24700.0
2005-11-15 11:30:00,50.38,50.38,50.34,50.35,29400.0,28.2795,28.2795,28.257,28.2626,29400.0
2005-11-15 11:35:00,50.34,50.36,50.34,50.35,10900.0,28.257,28.2682,28.257,28.2626,10900.0
2005-11-15 11:40:00,50.35,50.36,50.32,50.32,30600.0,28.2626,28.2682,28.2458,28.2458,30600.0
2005-11-15 11:45:00,50.32,50.34,50.3,50.32,31800.0,28.2458,28.257,28.2346,28.2458,31800.0
2005-11-15 11:50:00,50.32,50.37,50.32,50.34,18600.0,28.2458,28.2738,28.2458,28.257,18600.0
2005-11-15 11:55:00,50.35,50.39,50.34,50.37,24900.0,28.2626,28.2851,28.257,28.2738,24900.0
2005-11-15 12:00:00,50.37,50.39,50.35,50.36,22500.0,28.2738,28.2851,28.2626,28.2682,22500.0
2005-11-15 12:05:00,50.37,50.47,50.37,50.46,42900.0,28.2738,28.33,28.2738,28.3244,42900.0
2005-11-15 12:10:00,50.44,50.47,50.41,50.47,20900.0,28.3131,28.33,28.2963,28.33,20900.0
2005-11-15 12:15:00,50.47,50.47,50.42,50.45,23000.0,28.33,28.33,28.3019,28.3188,23000.0
2005-11-15 12:20:00,50.46,50.54,50.42,50.44,27300.0,28.3244,28.3693,28.3019,28.3131,27300.0
2005-11-15 12:25:00,50.43,50.55,50.42,50.47,26900.0,28.3075,28.3749,28.3019,28.33,26900.0
2005-11-15 12:30:00,50.48,50.49,50.45,50.45,14200.0,28.3356,28.3412,28.3188,28.3188,14200.0
2005-11-15 12:35:00,50.43,50.46,50.42,50.46,8600.0,28.3075,28.3244,28.3019,28.3244,8600.0
2005-11-15 12:40:00,50.47,50.48,50.44,50.47,11100.0,28.33,28.3356,28.3131,28.33,11100.0
2005-11-15 12:45:00,50.47,50.5,50.45,50.48,18200.0,28.33,28.3468,28.3188,28.3356,18200.0
2005-11-15 12:50:00,50.47,50.47,50.4,50.43,18500.0,28.33,28.33,28.2907,28.3075,18500.0
2005-11-15 12:55:00,50.43,50.48,50.41,50.43,13200.0,28.3075,28.3356,28.2963,28.3075,13200.0
2005-11-15 13:00:00,50.44,50.48,50.44,50.45,10000.0,28.3131,28.3356,28.3131,28.3188,10000.0
2005-11-15 13:05:00,50.45,50.5,50.35,50.48,32400.0,28.3188,28.3468,28.2626,28.3356,32400.0
2005-11-15 13:10:00,50.49,50.5,50.47,50.48,21700.0,28.3412,28.3468,28.33,28.3356,21700.0
2005-11-15 13:15:00,50.48,50.5,50.44,50.47,17300.0,28.3356,28.3468,28.3131,28.33,17300.0
2005-11-15 13:20:00,50.47,50.47,50.44,50.44,20100.0,28.33,28.33,28.3131,28.3131,20100.0
2005-11-15 13:25:00,50.44,50.45,50.42,50.45,33900.0,28.3131,28.3188,28.3019,28.3188,33900.0
2005-11-15 13:30:00,50.44,50.49,50.44,50.47,18400.0,28.3131,28.3412,28.3131,28.33,18400.0
2005-11-15 13:35:00,50.49,50.49,50.39,50.4,11400.0,28.3412,28.3412,28.2851,28.2907,11400.0
2005-11-15 13:40:00,50.4,50.44,50.4,50.41,23700.0,28.2907,28.3131,28.2907,28.2963,23700.0
2005-11-15 13:45:00,50.41,50.42,50.4,50.41,11600.0,28.2963,28.3019,28.2907,28.2963,11600.0
2005-11-15 13:50:00,50.41,50.43,50.38,50.41,16100.0,28.2963,28.3075,28.2795,28.2963,16100.0
2005-11-15 13:55:00,50.4,50.46,50.38,50.45,26400.0,28.2907,28.3244,28.2795,28.3188,26400.0
2005-11-15 14:00:00,50.42,50.42,50.33,50.33,34500.0,28.3019,28.3019,28.2514,28.2514,34500.0
2005-11-15 14:05:00,50.33,50.39,50.32,50.32,14000.0,28.2514,28.2851,28.2458,28.2458,14000.0
2005-11-15 14:10:00,50.31,50.36,50.28,50.3,35100.0,28.2402,28.2682,28.2233,28.2346,35100.0
2005-11-15 14:15:00,50.28,50.33,50.25,50.33,18100.0,28.2233,28.2514,28.2065,28.2514,18100.0
2005-11-15 14:20:00,50.32,50.36,50.28,50.29,14700.0,28.2458,28.2682,28.2233,28.2289,14700.0
2005-11-15 14:25:00,50.3,50.35,50.28,50.32,14700.0,28.2346,28.2626,28.2233,28.2458,14700.0
2005-11-15 14:30:00,50.33,50.38,50.31,50.38,34900.0,28.2514,28.2795,28.2402,28.2795,34900.0
2005-11-15 14:35:00,50.38,50.4,50.36,50.39,18400.0,28.2795,28.2907,28.2682,28.2851,18400.0
2005-11-15 14:40:00,50.37,50.38,50.3,50.32,35400.0,28.2738,28.2795,28.2346,28.2458,35400.0
2005-11-15 14:45:00,50.31,50.37,50.29,50.33,14300.0,28.2402,28.2738,28.2289,28.2514,14300.0
2005-11-15 14:50:00,50.3,50.31,50.26,50.27,16600.0,28.2346,28.2402,28.2121,28.2177,16600.0
2005-11-15 14:55:00,50.27,50.31,50.24,50.24,17200.0,28.2177,28.2402,28.2009,28.2009,17200.0
2005-11-15 15:00:00,50.22,50.27,50.22,50.25,27200.0,28.1896,28.2177,28.1896,28.2065,27200.0
2005-11-15 15:05:00,50.25,50.27,50.25,50.27,43900.0,28.2065,28.2177,28.2065,28.2177,43900.0
2005-11-15 15:10:00,50.27,50.32,50.27,50.29,23800.0,28.2177,28.2458,28.2177,28.2289,23800.0
2005-11-15 15:15:00,50.28,50.32,50.28,50.3,25900.0,28.2233,28.2458,28.2233,28.2346,25900.0
2005-11-15 15:20:00,50.3,50.38,50.3,50.35,28300.0,28.2346,28.2795,28.2346,28.2626,28300.0
2005-11-15 15:25:00,50.34,50.36,50.32,50.32,18500.0,28.257,28.2682,28.2458,28.2458,18500.0
2005-11-15 15:30:00,50.32,50.37,50.31,50.37,32500.0,28.2458,28.2738,28.2402,28.2738,32500.0
2005-11-15 15:35:00,50.37,50.38,50.31,50.36,22200.0,28.2738,28.2795,28.2402,28.2682,22200.0
2005-11-15 15:40:00,50.36,50.42,50.36,50.4,34200.0,28.2682,28.3019,28.2682,28.2907,34200.0
2005-11-15 15:45:00,50.4,50.41,50.38,50.39,90000.0,28.2907,28.2963,28.2795,28.2851,90000.0
2005-11-15 15:50:00,50.38,50.39,50.31,50.36,67300.0,28.2795,28.2851,28.2402,28.2682,67300.0
2005-11-15 15:55:00,50.37,50.44,50.35,50.44,97400.0,28.2738,28.3131,28.2626,28.3131,97400.0
2005-11-16 09:30:00,50.36,50.4,50.17,50.17,113600.0,28.2682,28.2907,28.1616,28.1616,113600.0
2005-11-16 09:35:00,50.16,50.4,50.15,50.22,71400.0,28.156,28.2907,28.1504,28.1896,71400.0
2005-11-16 09:40:00,50.22,50.36,50.18,50.21,31900.0,28.1896,28.2682,28.1672,28.184,31900.0
2005-11-16 09:45:00,50.23,50.26,50.05,50.05,81600.0,28.1953,28.2121,28.0942,28.0942,81600.0
2005-11-16 09:50:00,50.08,50.11,50.02,50.04,70200.0,28.1111,28.1279,28.0774,28.0886,70200.0
2005-11-16 09:55:00,50.06,50.06,50.0,50.0,83700.0,28.0998,28.0998,28.0662,28.0662,83700.0
2005-11-16 10:00:00,50.05,50.36,49.96,49.98,101100.0,28.0942,28.2682,28.0437,28.0549,101100.0
2005-11-16 10:05:00,50.01,50.03,49.94,49.94,67200.0,28.0718,28.083,28.0325,28.0325,67200.0
2005-11-16 10:10:00,49.94,49.95,49.9,49.91,36200.0,28.0325,28.0381,28.01,28.0156,36200.0
2005-11-16 10:15:00,49.92,50.02,49.91,49.93,39400.0,28.0212,28.0774,28.0156,28.0269,39400.0
2005-11-16 10:20:00,49.93,50.0,49.91,49.96,32900.0,28.0269,28.0662,28.0156,28.0437,32900.0
2005-11-16 10:25:00,49.96,50.06,49.96,50.01,31100.0,28.0437,28.0998,28.0437,28.0718,31100.0
2005-11-16 10:30:00,50.01,50.01,49.91,49.92,33400.0,28.0718,28.0718,28.0156,28.0212,33400.0
2005-11-16 10:35:00,49.92,50.0,49.92,49.98,51200.0,28.0212,28.0662,28.0212,28.0549,51200.0
2005-11-16 10:40:00,49.99,50.08,49.95,49.95,34700.0,28.0605,28.1111,28.0381,28.0381,34700.0
2005-11-16 10:45:00,49.94,50.04,49.93,50.0,25900.0,28.0325,28.0886,28.0269,28.0662,25900.0
2005-11-16 10:50:00,49.99,50.0,49.91,49.92,42600.0,28.0605,28.0662,28.0156,28.0212,42600.0
2005-11-16 10:55:00,49.93,50.01,49.92,49.96,33000.0,28.0269,28.0718,28.0212,28.0437,33000.0
2005-11-16 11:00:00,49.95,49.95,49.9,49.91,40500.0,28.0381,28.0381,28.01,28.0156,40500.0
2005-11-16 11:05:00,49.91,49.92,49.85,49.91,57300.0,28.0156,28.0212,27.982,28.0156,57300.0
2005-11-16 11:10:00,49.91,50.0,49.9,49.99,35300.0,28.0156,28.0662,28.01,28.0605,35300.0
2005-11-16 11:15:00,49.98,50.0,49.96,49.97,22500.0,28.0549,28.0662,28.0437,28.0493,22500.0
2005-11-16 11:20:00,49.97,49.99,49.95,49.95,18600.0,28.0493,28.0605,28.0381,28.0381,18600.0
2005-11-16 11:25:00,49.95,49.95,49.92,49.95,19900.0,28.0381,28.0381,28.0212,28.0381,19900.0
2005-11-16 11:30:00,49.95,50.0,49.94,49.96,20300.0,28.0381,28.0662,28.0325,28.0437,20300.0
2005-11-16 11:35:00,49.94,49.96,49.93,49.96,24500.0,28.0325,28.0437,28.0269,28.0437,24500.0
2005-11-16 11:40:00,49.96,50.02,49.96,49.97,32700.0,28.0437,28.0774,28.0437,28.0493,32700.0
2005-11-16 11:45:00,49.97,49.99,49.91,49.91,30100.0,28.0493,28.0605,28.0156,28.0156,30100.0
2005-11-16 11:50:00,49.92,49.96,49.91,49.95,36200.0,28.0212,28.0437,28.0156,28.0381,36200.0
2005-11-16 11:55:00,49.93,49.94,49.93,49.93,16600.0,28.0269,28.0325,28.0269,28.0269,16600.0
2005-11-16 12:00:00,49.93,49.98,49.93,49.98,20600.0,28.0269,28.0549,28.0269,28.0549,20600.0
2005-11-16 12:05:00,49.98,49.99,49.95,49.96,31800.0,28.0549,28.0605,28.0381,28.0437,31800.0
2005-11-16 12:10:00,49.95,50.0,49.92,49.94,24500.0,28.0381,28.0662,28.0212,28.0325,24500.0
2005-11-16 12:15:00,49.93,50.0,49.93,49.99,10900.0,28.0269,28.0662,28.0269,28.0605,10900.0
2005-11-16 12:20:00,49.99,50.02,49.99,50.02,28400.0,28.0605,28.0774,28.0605,28.0774,28400.0
2005-11-16 12:25:00,50.01,50.02,50.0,50.01,10900.0,28.0718,28.0774,28.0662,28.0718,10900.0
2005-11-16 12:30:00,50.0,50.0,49.98,49.99,13300.0,28.0662,28.0662,28.0549,28.0605,13300.0
2005-11-16 12:35:00,49.99,49.99,49.94,49.94,16200.0,28.0605,28.0605,28.0325,28.0325,16200.0
2005-11-16 12:40:00,49.94,49.97,49.92,49.95,22600.0,28.0325,28.0493,28.0212,28.0381,22600.0
2005-11-16 12:45:00,49.94,49.95,49.93,49.94,9700.0,28.0325,28.0381,28.0269,28.0325,9700.0
2005-11-16 12:50:00,49.93,49.94,49.91,49.91,19300.0,28.0269,28.0325,28.0156,28.0156,19300.0
2005-11-16 12:55:00,49.92,49.95,49.91,49.95,13300.0,28.0212,28.0381,28.0156,28.0381,13300.0
2005-11-16 13:00:00,49.93,49.95,49.9,49.94,14200.0,28.0269,28.0381,28.01,28.0325,14200.0
2005-11-16 13:05:00,49.93,49.94,49.9,49.93,7600.0,28.0269,28.0325,28.01,28.0269,7600.0
2005-11-16 13:10:00,49.92,49.92,49.89,49.9,13600.0,28.0212,28.0212,28.0044,28.01,13600.0
2005-11-16 13:15:00,49.9,49.9,49.87,49.88,24600.0,28.01,28.01,27.9932,27.9988,24600.0
2005-11-16 13:20:00,49.88,49.92,49.88,49.91,25000.0,27.9988,28.0212,27.9988,28.0156,25000.0
2005-11-16 13:25:00,49.92,49.95,49.92,49.95,18800.0,28.0212,28.0381,28.0212,28.0381,18800.0
2005-11-16 13:30:00,49.95,49.95,49.9,49.91,29200.0,28.0381,28.0381,28.01,28.0156,29200.0
2005-11-16 13:35:00,49.91,49.91,49.84,49.88,38300.0,28.0156,28.0156,27.9763,27.9988,38300.0
2005-11-16 13:40:00,49.87,49.87,49.8,49.82,36500.0,27.9932,27.9932,27.9539,27.9651,36500.0
2005-11-16 13:45:00,49.82,49.82,49.73,49.78,95400.0,27.9651,27.9651,27.9146,27.9427,95400.0
2005-11-16 13:50:00,49.78,49.85,49.78,49.83,35000.0,27.9427,27.982,27.9427,27.9707,35000.0
2005-11-16 13:55:00,49.83,49.84,49.8,49.84,33700.0,27.9707,27.9763,27.9539,27.9763,33700.0
2005-11-16 14:00:00,49.84,49.85,49.82,49.84,52300.0,27.9763,27.982,27.9651,27.9763,52300.0
2005-11-16 14:05:00,49.84,49.87,49.81,49.87,66800.0,27.9763,27.9932,27.9595,27.9932,66800.0
2005-11-16 14:10:00,49.87,49.94,49.85,49.93,24400.0,27.9932,28.0325,27.982,28.0269,24400.0
2005-11-16 14:15:00,49.93,49.94,49.87,49.89,20700.0,28.0269,28.0325,27.9932,28.0044,20700.0
2005-11-16 14:20:00,49.88,49.96,49.88,49.96,29000.0,27.9988,28.0437,27.9988,28.0437,29000.0
2005-11-16 14:25:00,49.96,50.0,49.94,49.98,46100.0,28.0437,28.0662,28.0325,28.0549,46100.0
2005-11-16 14:30:00,49.97,49.98,49.93,49.96,24800.0,28.0493,28.0549,28.0269,28.0437,24800.0
2005-11-16 14:35:00,49.96,49.96,49.88,49.95,29500.0,28.0437,28.0437,27.9988,28.0381,29500.0
2005-11-16 14:40:00,49.95,49.99,49.91,49.91,35900.0,28.0381,28.0605,28.0156,28.0156,35900.0
2005-11-16 14:45:00,49.88,49.93,49.87,49.93,67700.0,27.9988,28.0269,27.9932,28.0269,67700.0
2005-11-16 14:50:00,49.94,49.95,49.9,49.94,11900.0,28.0325,28.0381,28.01,28.0325,11900.0
2005-11-16 14:55:00,49.95,50.05,49.94,50.02,46700.0,28.0381,28.0942,28.0325,28.0774,46700.0
2005-11-16 15:00:00,50.02,50.06,50.01,50.02,92600.0,28.0774,28.0998,28.0718,28.0774,92600.0
2005-11-16 15:05:00,50.01,50.01,49.96,49.97,199200.0,28.0718,28.0718,28.0437,28.0493,199200.0
2005-11-16 15:10:00,49.96,49.98,49.96,49.97,13600.0,28.0437,28.0549,28.0437,28.0493,13600.0
2005-11-16 15:15:00,49.96,50.0,49.96,49.99,27600.0,28.0437,28.0662,28.0437,28.0605,27600.0
2005-11-16 15:20:00,49.99,50.0,49.97,49.98,25100.0,28.0605,28.0662,28.0493,28.0549,25100.0
2005-11-16 15:25:00,49.98,49.98,49.93,49.94,28800.0,28.0549,28.0549,28.0269,28.0325,28800.0
2005-11-16 15:30:00,49.94,49.95,49.9,49.94,44800.0,28.0325,28.0381,28.01,28.0325,44800.0
2005-11-16 15:35:00,49.93,49.94,49.85,49.87,76100.0,28.0269,28.0325,27.982,27.9932,76100.0
2005-11-16 15:40:00,49.87,49.88,49.76,49.84,107700.0,27.9932,27.9988,27.9314,27.9763,107700.0
2005-11-16 15:45:00,49.83,49.85,49.8,49.8,308600.0,27.9707,27.982,27.9539,27.9539,308600.0
2005-11-16 15:50:00,49.82,49.82,49.79,49.81,78900.0,27.9651,27.9651,27.9483,27.9595,78900.0
2005-11-16 15:55:00,49.8,49.86,49.78,49.85,126000.0,27.9539,27.9876,27.9427,27.982,126000.0
2005-11-17 09:30:00,49.82,49.98,49.81,49.98,94200.0,27.9651,28.0549,27.9595,28.0549,94200.0
2005-11-17 09:35:00,49.98,50.0,49.96,49.98,46800.0,28.0549,28.0662,28.0437,28.0549,46800.0
2005-11-17 09:40:00,49.99,50.0,49.95,49.96,62600.0,28.0605,28.0662,28.0381,28.0437,62600.0
2005-11-17 09:45:00,49.96,49.99,49.93,49.93,40900.0,28.0437,28.0605,28.0269,28.0269,40900.0
2005-11-17 09:50:00,49.92,49.92,49.81,49.83,40000.0,28.0212,28.0212,27.9595,27.9707,40000.0
2005-11-17 09:55:00,49.85,49.89,49.82,49.84,25200.0,27.982,28.0044,27.9651,27.9763,25200.0
2005-11-17 10:00:00,49.84,49.88,49.84,49.85,29700.0,27.9763,27.9988,27.9763,27.982,29700.0
2005-11-17 10:05:00,49.85,49.91,49.84,49.89,108400.0,27.982,28.0156,27.9763,28.0044,108400.0
2005-11-17 10:10:00,49.9,49.95,49.87,49.92,72200.0,28.01,28.0381,27.9932,28.0212,72200.0
2005-11-17 10:15:00,49.93,49.98,49.91,49.98,73500.0,28.0269,28.0549,28.0156,28.0549,73500.0
2005-11-17 10:20:00,49.99,50.04,49.97,49.97,61900.0,28.0605,28.0886,28.0493,28.0493,61900.0
2005-11-17 10:25:00,49.97,50.0,49.96,50.0,33900.0,28.0493,28.0662,28.0437,28.0662,33900.0
2005-11-17 10:30:00,49.99,50.08,49.98,50.07,34400.0,28.0605,28.1111,28.0549,28.1054,34400.0
2005-11-17 10:35:00,50.07,50.08,50.01,50.03,28200.0,28.1054,28.1111,28.0718,28.083,28200.0
2005-11-17 10:40:00,50.03,50.03,49.98,50.01,25700.0,28.083,28.083,28.0549,28.0718,25700.0
2005-11-17 10:45:00,50.01,50.01,49.94,49.95,32700.0,28.0718,28.0718,28.0325,28.0381,32700.0
2005-11-17 10:50:00,49.94,49.96,49.9,49.94,60400.0,28.0325,28.0437,28.01,28.0325,60400.0
2005-11-17 10:55:00,49.95,50.01,49.95,50.0,45000.0,28.0381,28.0718,28.0381,28.0662,45000.0
2005-11-17 11:00:00,50.01,50.01,49.91,49.93,33600.0,28.0718,28.0718,28.0156,28.0269,33600.0
2005-11-17 11:05:00,49.94,49.98,49.94,49.96,45600.0,28.0325,28.0549,28.0325,28.0437,45600.0
2005-11-17 11:10:00,49.95,50.01,49.95,49.98,17900.0,28.0381,28.0718,28.0381,28.0549,17900.0
2005-11-17 11:15:00,49.98,50.0,49.96,50.0,63000.0,28.0549,28.0662,28.0437,28.0662,63000.0
2005-11-17 11:20:00,49.96,50.0,49.95,49.97,16500.0,28.0437,28.0662,28.0381,28.0493,16500.0
2005-11-17 11:25:00,49.97,49.97,49.88,49.88,19800.0,28.0493,28.0493,27.9988,27.9988,19800.0
2005-11-17 11:30:00,49.9,49.96,49.89,49.95,36200.0,28.01,28.0437,28.0044,28.0381,36200.0
2005-11-17 11:35:00,49.95,50.01,49.94,50.01,21900.0,28.0381,28.0718,28.0325,28.0718,21900.0
2005-11-17 11:40:00,50.0,50.0,49.97,49.97,18800.0,28.0662,28.0662,28.0493,28.0493,18800.0
2005-11-17 11:45:00,49.97,49.98,49.94,49.95,34900.0,28.0493,28.0549,28.0325,28.0381,34900.0
2005-11-17 11:50:00,49.95,49.96,49.9,49.95,69500.0,28.0381,28.0437,28.01,28.0381,69500.0
2005-11-17 11:55:00,49.95,49.96,49.91,49.91,46200.0,28.0381,28.0437,28.0156,28.0156,46200.0
2005-11-17 12:00:00,49.91,49.94,49.86,49.9,31400.0,28.0156,28.0325,27.9876,28.01,31400.0
2005-11-17 12:05:00,49.9,49.94,49.89,49.93,18900.0,28.01,28.0325,28.0044,28.0269,18900.0
2005-11-17 12:10:00,49.93,49.93,49.85,49.9,80500.0,28.0269,28.0269,27.982,28.01,80500.0
2005-11-17 12:15:00,49.91,49.91,49.85,49.89,51800.0,28.0156,28.0156,27.982,28.0044,51800.0
2005-11-17 12:20:00,49.88,49.88,49.83,49.86,42400.0,27.9988,27.9988,27.9707,27.9876,42400.0
2005-11-17 12:25:00,49.86,49.9,49.85,49.9,54700.0,27.9876,28.01,27.982,28.01,54700.0
2005-11-17 12:30:00,49.9,49.9,49.87,49.9,18600.0,28.01,28.01,27.9932,28.01,18600.0
2005-11-17 12:35:00,49.9,49.9,49.84,49.85,71800.0,28.01,28.01,27.9763,27.982,71800.0
2005-11-17 12:40:00,49.86,49.88,49.85,49.88,18100.0,27.9876,27.9988,27.982,27.9988,18100.0
2005-11-17 12:45:00,49.87,49.89,49.85,49.89,41600.0,27.9932,28.0044,27.982,28.0044,41600.0
2005-11-17 12:50:00,49.89,49.92,49.88,49.9,31500.0,28.0044,28.0212,27.9988,28.01,31500.0
2005-11-17 12:55:00,49.91,49.91,49.88,49.89,41000.0,28.0156,28.0156,27.9988,28.0044,41000.0
2005-11-17 13:00:00,49.89,49.89,49.81,49.84,33300.0,28.0044,28.0044,27.9595,27.9763,33300.0
2005-11-17 13:05:00,49.82,49.84,49.81,49.82,43500.0,27.9651,27.9763,27.9595,27.9651,43500.0
2005-11-17 13:10:00,49.84,49.85,49.82,49.82,23800.0,27.9763,27.982,27.9651,27.9651,23800.0
2005-11-17 13:15:00,49.82,49.83,49.77,49.77,26100.0,27.9651,27.9707,27.9371,27.9371,26100.0
2005-11-17 13:20:00,49.77,49.83,49.76,49.78,35100.0,27.9371,27.9707,27.9314,27.9427,35100.0
2005-11-17 13:25:00,49.78,49.79,49.75,49.79,26800.0,27.9427,27.9483,27.9258,27.9483,26800.0
2005-11-17 13:30:00,49.79,49.81,49.78,49.79,18100.0,27.9483,27.9595,27.9427,27.9483,18100.0
2005-11-17 13:35:00,49.78,49.83,49.77,49.82,20100.0,27.9427,27.9707,27.9371,27.9651,20100.0
2005-11-17 13:40:00,49.83,49.84,49.76,49.78,19800.0,27.9707,27.9763,27.9314,27.9427,19800.0
2005-11-17 13:45:00,49.78,49.78,49.68,49.69,51500.0,27.9427,27.9427,27.8865,27.8921,51500.0
2005-11-17 13:50:00,49.68,49.68,49.52,49.66,126400.0,27.8865,27.8865,27.7967,27.8753,126400.0
2005-11-17 13:55:00,49.66,49.71,49.61,49.63,70500.0,27.8753,27.9034,27.8472,27.8585,70500.0
2005-11-17 14:00:00,49.63,49.65,49.55,49.61,71200.0,27.8585,27.8697,27.8136,27.8472,71200.0
2005-11-17 14:05:00,49.61,49.64,49.6,49.62,48600.0,27.8472,27.8641,27.8416,27.8529,48600.0
2005-11-17 14:10:00,49.61,49.65,49.6,49.65,80700.0,27.8472,27.8697,27.8416,27.8697,80700.0
2005-11-17 14:15:00,49.65,49.65,49.47,49.62,68500.0,27.8697,27.8697,27.7687,27.8529,68500.0
2005-11-17 14:20:00,49.62,49.67,49.62,49.65,39200.0,27.8529,27.8809,27.8529,27.8697,39200.0
2005-11-17 14:25:00,49.65,49.75,49.6,49.72,50800.0,27.8697,27.9258,27.8416,27.909,50800.0
2005-11-17 14:30:00,49.73,49.74,49.65,49.67,29400.0,27.9146,27.9202,27.8697,27.8809,29400.0
2005-11-17 14:35:00,49.66,49.71,49.66,49.69,28200.0,27.8753,27.9034,27.8753,27.8921,28200.0
2005-11-17 14:40:00,49.69,49.75,49.67,49.75,87500.0,27.8921,27.9258,27.8809,27.9258,87500.0
2005-11-17 14:45:00,49.72,49.76,49.72,49.72,75300.0,27.909,27.9314,27.909,27.909,75300.0
2005-11-17 14:50:00,49.73,49.75,49.71,49.73,116400.0,27.9146,27.9258,27.9034,27.9146,116400.0
2005-11-17 14:55:00,49.72,49.73,49.68,49.7,153900.0,27.909,27.9146,27.8865,27.8978,153900.0
2005-11-17 15:00:00,49.7,49.71,49.69,49.7,32400.0,27.8978,27.9034,27.8921,27.8978,32400.0
2005-11-17 15:05:00,49.7,49.7,49.64,49.67,23600.0,27.8978,27.8978,27.8641,27.8809,23600.0
2005-11-17 15:10:00,49.68,49.71,49.68,49.7,30100.0,27.8865,27.9034,27.8865,27.8978,30100.0
2005-11-17 15:15:00,49.7,49.71,49.66,49.71,60000.0,27.8978,27.9034,27.8753,27.9034,60000.0
2005-11-17 15:20:00,49.71,49.71,49.67,49.67,29100.0,27.9034,27.9034,27.8809,27.8809,29100.0
2005-11-17 15:25:00,49.67,49.77,49.67,49.77,34500.0,27.8809,27.9371,27.8809,27.9371,34500.0
2005-11-17 15:30:00,49.75,49.8,49.75,49.79,34100.0,27.9258,27.9539,27.9258,27.9483,34100.0
2005-11-17 15:35:00,49.78,49.8,49.72,49.73,89800.0,27.9427,27.9539,27.909,27.9146,89800.0
2005-11-17 15:40:00,49.73,49.76,49.72,49.75,56500.0,27.9146,27.9314,27.909,27.9258,56500.0
2005-11-17 15:45:00,49.75,49.75,49.71,49.72,76000.0,27.9258,27.9258,27.9034,27.909,76000.0
2005-11-17 15:50:00,49.71,49.72,49.63,49.69,107600.0,27.9034,27.909,27.8585,27.8921,107600.0
2005-11-17 15:55:00,49.69,49.75,49.68,49.73,115100.0,27.8921,27.9258,27.8865,27.9146,115100.0
2005-11-18 09:30:00,50.74,50.75,49.65,49.96,656700.0,28.4815,28.4871,27.8697,28.0437,656700.0
2005-11-18 09:35:00,49.96,50.1,49.95,50.03,94100.0,28.0437,28.1223,28.0381,28.083,94100.0
2005-11-18 09:40:00,50.04,50.09,49.93,49.97,66300.0,28.0886,28.1167,28.0269,28.0493,66300.0
2005-11-18 09:45:00,49.96,50.11,49.65,50.05,96500.0,28.0437,28.1279,27.8697,28.0942,96500.0
2005-11-18 09:50:00,50.07,50.11,50.0,50.02,63800.0,28.1054,28.1279,28.0662,28.0774,63800.0
2005-11-18 09:55:00,50.03,50.13,50.0,50.02,111200.0,28.083,28.1391,28.0662,28.0774,111200.0
2005-11-18 10:00:00,50.01,50.05,50.0,50.0,43100.0,28.0718,28.0942,28.0662,28.0662,43100.0
2005-11-18 10:05:00,50.0,50.25,49.99,50.21,58500.0,28.0662,28.2065,28.0605,28.184,58500.0
2005-11-18 10:10:00,50.21,50.21,50.1,50.12,51500.0,28.184,28.184,28.1223,28.1335,51500.0
2005-11-18 10:15:00,50.12,50.13,50.06,50.12,30300.0,28.1335,28.1391,28.0998,28.1335,30300.0
2005-11-18 10:20:00,50.14,50.14,50.07,50.07,27000.0,28.1447,28.1447,28.1054,28.1054,27000.0
2005-11-18 10:25:00,50.06,50.12,50.06,50.07,27000.0,28.0998,28.1335,28.0998,28.1054,27000.0
2005-11-18 10:30:00,50.09,50.09,50.04,50.08,33000.0,28.1167,28.1167,28.0886,28.1111,33000.0
2005-11-18 10:35:00,50.08,50.12,50.07,50.1,26000.0,28.1111,28.1335,28.1054,28.1223,26000.0
2005-11-18 10:40:00,50.1,50.13,50.09,50.09,37700.0,28.1223,28.1391,28.1167,28.1167,37700.0
2005-11-18 10:45:00,50.09,50.1,50.04,50.07,40100.0,28.1167,28.1223,28.0886,28.1054,40100.0
2005-11-18 10:50:00,50.07,50.11,50.06,50.11,47300.0,28.1054,28.1279,28.0998,28.1279,47300.0
2005-11-18 10:55:00,50.12,50.13,50.1,50.12,51600.0,28.1335,28.1391,28.1223,28.1335,51600.0
2005-11-18 11:00:00,50.11,50.14,50.07,50.09,35700.0,28.1279,28.1447,28.1054,28.1167,35700.0
2005-11-18 11:05:00,50.09,50.13,50.07,50.12,45800.0,28.1167,28.1391,28.1054,28.1335,45800.0
2005-11-18 11:10:00,50.12,50.2,50.12,50.19,33900.0,28.1335,28.1784,28.1335,28.1728,33900.0
2005-11-18 11:15:00,50.18,50.24,50.15,50.2,34300.0,28.1672,28.2009,28.1504,28.1784,34300.0
2005-11-18 11:20:00,50.2,50.23,50.18,50.22,38400.0,28.1784,28.1953,28.1672,28.1896,38400.0
2005-11-18 11:25:00,50.22,50.24,50.16,50.22,41000.0,28.1896,28.2009,28.156,28.1896,41000.0
2005-11-18 11:30:00,50.23,50.26,50.22,50.22,40100.0,28.1953,28.2121,28.1896,28.1896,40100.0
2005-11-18 11:35:00,50.22,50.28,50.11,50.27,56600.0,28.1896,28.2233,28.1279,28.2177,56600.0
2005-11-18 11:40:00,50.27,50.38,50.26,50.38,39300.0,28.2177,28.2795,28.2121,28.2795,39300.0
2005-11-18 11:45:00,50.38,50.39,50.36,50.38,23500.0,28.2795,28.2851,28.2682,28.2795,23500.0
2005-11-18 11:50:00,50.39,50.39,50.36,50.36,19900.0,28.2851,28.2851,28.2682,28.2682,19900.0
2005-11-18 11:55:00,50.36,50.36,50.27,50.32,19200.0,28.2682,28.2682,28.2177,28.2458,19200.0
2005-11-18 12:00:00,50.33,50.36,50.27,50.27,27800.0,28.2514,28.2682,28.2177,28.2177,27800.0
2005-11-18 12:05:00,50.28,50.31,50.27,50.3,11400.0,28.2233,28.2402,28.2177,28.2346,11400.0
2005-11-18 12:10:00,50.31,50.33,50.27,50.3,14800.0,28.2402,28.2514,28.2177,28.2346,14800.0
2005-11-18 12:15:00,50.31,50.38,50.3,50.34,33300.0,28.2402,28.2795,28.2346,28.257,33300.0
2005-11-18 12:20:00,50.33,50.36,50.28,50.28,23200.0,28.2514,28.2682,28.2233,28.2233,23200.0
2005-11-18 12:25:00,50.29,50.35,50.26,50.27,32500.0,28.2289,28.2626,28.2121,28.2177,32500.0
2005-11-18 12:30:00,50.27,50.29,50.18,50.18,42600.0,28.2177,28.2289,28.1672,28.1672,42600.0
2005-11-18 12:35:00,50.2,50.21,50.15,50.19,38900.0,28.1784,28.184,28.1504,28.1728,38900.0
2005-11-18 12:40:00,50.18,50.2,50.15,50.16,20200.0,28.1672,28.1784,28.1504,28.156,20200.0
2005-11-18 12:45:00,50.16,50.2,50.16,50.19,15200.0,28.156,28.1784,28.156,28.1728,15200.0
2005-11-18 12:50:00,50.19,50.22,50.18,50.2,18600.0,28.1728,28.1896,28.1672,28.1784,18600.0
2005-11-18 12:55:00,50.2,50.22,50.17,50.18,16200.0,28.1784,28.1896,28.1616,28.1672,16200.0
2005-11-18 13:00:00,50.18,50.19,50.16,50.18,9600.0,28.1672,28.1728,28.156,28.1672,9600.0
2005-11-18 13:05:00,50.18,50.2,50.18,50.2,13300.0,28.1672,28.1784,28.1672,28.1784,13300.0
2005-11-18 13:10:00,50.2,50.2,50.16,50.19,19500.0,28.1784,28.1784,28.156,28.1728,19500.0
2005-11-18 13:15:00,50.16,50.22,50.16,50.22,8300.0,28.156,28.1896,28.156,28.1896,8300.0
2005-11-18 13:20:00,50.21,50.23,50.21,50.23,20700.0,28.184,28.1953,28.184,28.1953,20700.0
2005-11-18 13:25:00,50.23,50.25,50.22,50.25,50200.0,28.1953,28.2065,28.1896,28.2065,50200.0
2005-11-18 13:30:00,50.25,50.26,50.24,50.26,72200.0,28.2065,28.2121,28.2009,28.2121,72200.0
2005-11-18 13:35:00,50.26,50.31,50.25,50.29,12700.0,28.2121,28.2402,28.2065,28.2289,12700.0
2005-11-18 13:40:00,50.3,50.34,50.25,50.34,43800.0,28.2346,28.257,28.2065,28.257,43800.0
2005-11-18 13:45:00,50.34,50.36,50.33,50.34,27800.0,28.257,28.2682,28.2514,28.257,27800.0
2005-11-18 13:50:00,50.35,50.39,50.34,50.37,13000.0,28.2626,28.2851,28.257,28.2738,13000.0
2005-11-18 13:55:00,50.37,50.41,50.36,50.38,24500.0,28.2738,28.2963,28.2682,28.2795,24500.0
2005-11-18 14:00:00,50.38,50.4,50.37,50.38,26100.0,28.2795,28.2907,28.2738,28.2795,26100.0
2005-11-18 14:05:00,50.35,50.4,50.32,50.4,52000.0,28.2626,28.2907,28.2458,28.2907,52000.0
2005-11-18 14:10:00,50.4,50.41,50.36,50.36,24800.0,28.2907,28.2963,28.2682,28.2682,24800.0
2005-11-18 14:15:00,50.36,50.38,50.34,50.38,17100.0,28.2682,28.2795,28.257,28.2795,17100.0
2005-11-18 14:20:00,50.37,50.39,50.32,50.35,35200.0,28.2738,28.2851,28.2458,28.2626,35200.0
2005-11-18 14:25:00,50.36,50.37,50.32,50.36,41800.0,28.2682,28.2738,28.2458,28.2682,41800.0
2005-11-18 14:30:00,50.36,50.37,50.34,50.36,42500.0,28.2682,28.2738,28.257,28.2682,42500.0
2005-11-18 14:35:00,50.36,50.36,50.34,50.35,35600.0,28.2682,28.2682,28.257,28.2626,35600.0
2005-11-18 14:40:00,50.35,50.35,50.33,50.34,40900.0,28.2626,28.2626,28.2514,28.257,40900.0
2005-11-18 14:45:00,50.35,50.37,50.32,50.34,34800.0,28.2626,28.2738,28.2458,28.257,34800.0
2005-11-18 14:50:00,50.33,50.4,50.32,50.34,32100.0,28.2514,28.2907,28.2458,28.257,32100.0
2005-11-18 14:55:00,50.34,50.37,50.34,50.36,30900.0,28.257,28.2738,28.257,28.2682,30900.0
2005-11-18 15:00:00,50.35,50.4,50.35,50.38,27100.0,28.2626,28.2907,28.2626,28.2795,27100.0
2005-11-18 15:05:00,50.38,50.43,50.38,50.4,36600.0,28.2795,28.3075,28.2795,28.2907,36600.0
2005-11-18 15:10:00,50.4,50.41,50.38,50.41,49000.0,28.2907,28.2963,28.2795,28.2963,49000.0
2005-11-18 15:15:00,50.37,50.39,50.37,50.37,43800.0,28.2738,28.2851,28.2738,28.2738,43800.0
2005-11-18 15:20:00,50.35,50.36,50.33,50.33,36700.0,28.2626,28.2682,28.2514,28.2514,36700.0
2005-11-18 15:25:00,50.34,50.35,50.26,50.32,32600.0,28.257,28.2626,28.2121,28.2458,32600.0
2005-11-18 15:30:00,50.32,50.34,50.31,50.32,25800.0,28.2458,28.257,28.2402,28.2458,25800.0
2005-11-18 15:35:00,50.32,50.33,50.26,50.31,34000.0,28.2458,28.2514,28.2121,28.2402,34000.0
2005-11-18 15:40:00,50.31,50.38,50.31,50.36,68800.0,28.2402,28.2795,28.2402,28.2682,68800.0
2005-11-18 15:45:00,50.36,50.36,50.27,50.3,54800.0,28.2682,28.2682,28.2177,28.2346,54800.0
2005-11-18 15:50:00,50.31,50.31,50.25,50.3,84000.0,28.2402,28.2402,28.2065,28.2346,84000.0
2005-11-18 15:55:00,50.29,50.41,50.29,50.35,111000.0,28.2289,28.2963,28.2289,28.2626,111000.0
2005-11-21 09:30:00,50.25,50.29,50.17,50.2,83700.0,28.2065,28.2289,28.1616,28.1784,83700.0
2005-11-21 09:35:00,50.19,50.23,50.14,50.18,32000.0,28.1728,28.1953,28.1447,28.1672,32000.0
2005-11-21 09:40:00,50.17,50.23,50.15,50.22,49200.0,28.1616,28.1953,28.1504,28.1896,49200.0
2005-11-21 09:45:00,50.22,50.33,50.21,50.33,42800.0,28.1896,28.2514,28.184,28.2514,42800.0
2005-11-21 09:50:00,50.32,50.38,50.27,50.38,34100.0,28.2458,28.2795,28.2177,28.2795,34100.0
2005-11-21 09:55:00,50.38,50.5,50.36,50.47,49000.0,28.2795,28.3468,28.2682,28.33,49000.0
2005-11-21 10:00:00,50.47,50.6,50.47,50.58,44400.0,28.33,28.4029,28.33,28.3917,44400.0
2005-11-21 10:05:00,50.58,50.6,50.51,50.54,51500.0,28.3917,28.4029,28.3524,28.3693,51500.0
2005-11-21 10:10:00,50.54,50.58,50.52,50.54,22700.0,28.3693,28.3917,28.358,28.3693,22700.0
2005-11-21 10:15:00,50.52,50.65,50.52,50.55,41500.0,28.358,28.431,28.358,28.3749,41500.0
2005-11-21 10:20:00,50.56,50.65,50.56,50.6,37500.0,28.3805,28.431,28.3805,28.4029,37500.0
2005-11-21 10:25:00,50.6,50.73,50.59,50.66,33700.0,28.4029,28.4759,28.3973,28.4366,33700.0
2005-11-21 10:30:00,50.66,50.66,50.54,50.6,31200.0,28.4366,28.4366,28.3693,28.4029,31200.0
2005-11-21 10:35:00,50.6,50.67,50.6,50.64,22600.0,28.4029,28.4422,28.4029,28.4254,22600.0
2005-11-21 10:40:00,50.63,50.64,50.55,50.58,17600.0,28.4198,28.4254,28.3749,28.3917,17600.0
2005-11-21 10:45:00,50.56,50.58,50.49,50.55,20800.0,28.3805,28.3917,28.3412,28.3749,20800.0
2005-11-21 10:50:00,50.55,50.61,50.53,50.57,15300.0,28.3749,28.4086,28.3637,28.3861,15300.0
2005-11-21 10:55:00,50.58,50.62,50.55,50.56,33700.0,28.3917,28.4142,28.3749,28.3805,33700.0
2005-11-21 11:00:00,50.57,50.65,50.57,50.65,30800.0,28.3861,28.431,28.3861,28.431,30800.0
2005-11-21 11:05:00,50.61,50.65,50.57,50.57,20600.0,28.4086,28.431,28.3861,28.3861,20600.0
2005-11-21 11:10:00,50.57,50.62,50.53,50.53,58300.0,28.3861,28.4142,28.3637,28.3637,58300.0
2005-11-21 11:15:00,50.53,50.55,50.47,50.54,16700.0,28.3637,28.3749,28.33,28.3693,16700.0
2005-11-21 11:20:00,50.53,50.54,50.5,50.53,22800.0,28.3637,28.3693,28.3468,28.3637,22800.0
2005-11-21 11:25:00,50.53,50.58,50.5,50.51,20400.0,28.3637,28.3917,28.3468,28.3524,20400.0
2005-11-21 11:30:00,50.52,50.56,50.5,50.51,28900.0,28.358,28.3805,28.3468,28.3524,28900.0
2005-11-21 11:35:00,50.52,50.54,50.49,50.53,38000.0,28.358,28.3693,28.3412,28.3637,38000.0
2005-11-21 11:40:00,50.54,50.59,50.53,50.59,18000.0,28.3693,28.3973,28.3637,28.3973,18000.0
2005-11-21 11:45:00,50.59,50.65,50.51,50.6,20500.0,28.3973,28.431,28.3524,28.4029,20500.0
2005-11-21 11:50:00,50.59,50.63,50.56,50.56,19500.0,28.3973,28.4198,28.3805,28.3805,19500.0
2005-11-21 11:55:00,50.55,50.58,50.5,50.55,24000.0,28.3749,28.3917,28.3468,28.3749,24000.0
2005-11-21 12:00:00,50.55,50.59,50.52,50.59,35100.0,28.3749,28.3973,28.358,28.3973,35100.0
2005-11-21 12:05:00,50.58,50.59,50.55,50.56,23200.0,28.3917,28.3973,28.3749,28.3805,23200.0
2005-11-21 12:10:00,50.56,50.61,50.53,50.6,25700.0,28.3805,28.4086,28.3637,28.4029,25700.0
2005-11-21 12:15:00,50.61,50.63,50.56,50.59,26900.0,28.4086,28.4198,28.3805,28.3973,26900.0
2005-11-21 12:20:00,50.59,50.66,50.58,50.62,23200.0,28.3973,28.4366,28.3917,28.4142,23200.0
2005-11-21 12:25:00,50.62,50.62,50.56,50.58,15200.0,28.4142,28.4142,28.3805,28.3917,15200.0
2005-11-21 12:30:00,50.59,50.59,50.53,50.54,17000.0,28.3973,28.3973,28.3637,28.3693,17000.0
2005-11-21 12:35:00,50.53,50.62,50.5,50.62,11700.0,28.3637,28.4142,28.3468,28.4142,11700.0
2005-11-21 12:40:00,50.61,50.61,50.55,50.57,9100.0,28.4086,28.4086,28.3749,28.3861,9100.0
2005-11-21 12:45:00,50.56,50.61,50.56,50.6,15000.0,28.3805,28.4086,28.3805,28.4029,15000.0
2005-11-21 12:50:00,50.6,50.6,50.51,50.53,26800.0,28.4029,28.4029,28.3524,28.3637,26800.0
2005-11-21 12:55:00,50.57,50.6,50.52,50.59,23000.0,28.3861,28.4029,28.358,28.3973,23000.0
2005-11-21 13:00:00,50.56,50.6,50.55,50.59,19200.0,28.3805,28.4029,28.3749,28.3973,19200.0
2005-11-21 13:05:00,50.58,50.61,50.57,50.59,13600.0,28.3917,28.4086,28.3861,28.3973,13600.0
2005-11-21 13:10:00,50.59,50.63,50.56,50.63,13600.0,28.3973,28.4198,28.3805,28.4198,13600.0
2005-11-21 13:15:00,50.63,50.64,50.62,50.63,7500.0,28.4198,28.4254,28.4142,28.4198,7500.0
2005-11-21 13:20:00,50.63,50.64,50.62,50.63,26300.0,28.4198,28.4254,28.4142,28.4198,26300.0
2005-11-21 13:25:00,50.63,50.64,50.62,50.63,10600.0,28.4198,28.4254,28.4142,28.4198,10600.0
2005-11-21 13:30:00,50.63,50.64,50.62,50.63,10800.0,28.4198,28.4254,28.4142,28.4198,10800.0
2005-11-21 13:35:00,50.63,50.69,50.63,50.68,41600.0,28.4198,28.4535,28.4198,28.4479,41600.0
2005-11-21 13:40:00,50.7,50.72,50.68,50.68,21200.0,28.4591,28.4703,28.4479,28.4479,21200.0
2005-11-21 13:45:00,50.67,50.67,50.62,50.64,26700.0,28.4422,28.4422,28.4142,28.4254,26700.0
2005-11-21 13:50:00,50.64,50.65,50.61,50.64,46700.0,28.4254,28.431,28.4086,28.4254,46700.0
2005-11-21 13:55:00,50.65,50.68,50.62,50.62,66800.0,28.431,28.4479,28.4142,28.4142,66800.0
2005-11-21 14:00:00,50.64,50.68,50.63,50.66,44100.0,28.4254,28.4479,28.4198,28.4366,44100.0
2005-11-21 14:05:00,50.66,50.67,50.62,50.64,35800.0,28.4366,28.4422,28.4142,28.4254,35800.0
2005-11-21 14:10:00,50.63,50.65,50.63,50.64,68200.0,28.4198,28.431,28.4198,28.4254,68200.0
2005-11-21 14:15:00,50.64,50.64,50.57,50.58,31500.0,28.4254,28.4254,28.3861,28.3917,31500.0
2005-11-21 14:20:00,50.6,50.65,50.6,50.63,17100.0,28.4029,28.431,28.4029,28.4198,17100.0
2005-11-21 14:25:00,50.64,50.74,50.64,50.72,29300.0,28.4254,28.4815,28.4254,28.4703,29300.0
2005-11-21 14:30:00,50.72,50.74,50.66,50.67,33200.0,28.4703,28.4815,28.4366,28.4422,33200.0
2005-11-21 14:35:00,50.68,50.75,50.68,50.7,28100.0,28.4479,28.4871,28.4479,28.4591,28100.0
2005-11-21 14:40:00,50.7,50.73,50.65,50.71,19000.0,28.4591,28.4759,28.431,28.4647,19000.0
2005-11-21 14:45:00,50.71,50.78,50.71,50.77,24100.0,28.4647,28.504,28.4647,28.4984,24100.0
2005-11-21 14:50:00,50.77,50.85,50.7,50.78,55100.0,28.4984,28.5433,28.4591,28.504,55100.0
2005-11-21 14:55:00,50.8,50.82,50.78,50.81,37100.0,28.5152,28.5264,28.504,28.5208,37100.0
2005-11-21 15:00:00,50.81,50.84,50.81,50.84,36300.0,28.5208,28.5377,28.5208,28.5377,36300.0
2005-11-21 15:05:00,50.83,50.84,50.81,50.82,42300.0,28.5321,28.5377,28.5208,28.5264,42300.0
2005-11-21 15:10:00,50.83,50.84,50.8,50.8,37500.0,28.5321,28.5377,28.5152,28.5152,37500.0
2005-11-21 15:15:00,50.8,50.81,50.71,50.72,34500.0,28.5152,28.5208,28.4647,28.4703,34500.0
2005-11-21 15:20:00,50.74,50.78,50.7,50.73,34200.0,28.4815,28.504,28.4591,28.4759,34200.0
2005-11-21 15:25:00,50.72,50.74,50.69,50.71,22400.0,28.4703,28.4815,28.4535,28.4647,22400.0
2005-11-21 15:30:00,50.71,50.82,50.35,50.81,42100.0,28.4647,28.5264,28.2626,28.5208,42100.0
2005-11-21 15:35:00,50.8,50.85,50.78,50.85,48300.0,28.5152,28.5433,28.504,28.5433,48300.0
2005-11-21 15:40:00,50.85,50.87,50.84,50.84,31300.0,28.5433,28.5545,28.5377,28.5377,31300.0
2005-11-21 15:45:00,50.84,50.84,50.72,50.72,32300.0,28.5377,28.5377,28.4703,28.4703,32300.0
2005-11-21 15:50:00,50.72,50.8,50.72,50.73,65300.0,28.4703,28.5152,28.4703,28.4759,65300.0
2005-11-21 15:55:00,50.73,50.8,50.71,50.76,130300.0,28.4759,28.5152,28.4647,28.4928,130300.0
2005-11-22 09:30:00,50.4,50.47,50.38,50.41,115500.0,28.2907,28.33,28.2795,28.2963,115500.0
2005-11-22 09:35:00,50.44,50.5,50.44,50.48,29400.0,28.3131,28.3468,28.3131,28.3356,29400.0
2005-11-22 09:40:00,50.49,50.49,50.35,50.39,60100.0,28.3412,28.3412,28.2626,28.2851,60100.0
2005-11-22 09:45:00,50.43,50.68,50.39,50.42,98300.0,28.3075,28.4479,28.2851,28.3019,98300.0
2005-11-22 09:50:00,50.43,50.48,50.39,50.4,23100.0,28.3075,28.3356,28.2851,28.2907,23100.0
2005-11-22 09:55:00,50.4,50.5,50.39,50.41,21700.0,28.2907,28.3468,28.2851,28.2963,21700.0
2005-11-22 10:00:00,50.4,50.43,50.34,50.39,69100.0,28.2907,28.3075,28.257,28.2851,69100.0
2005-11-22 10:05:00,50.39,50.39,50.34,50.38,37400.0,28.2851,28.2851,28.257,28.2795,37400.0
2005-11-22 10:10:00,50.36,50.41,50.36,50.37,25700.0,28.2682,28.2963,28.2682,28.2738,25700.0
2005-11-22 10:15:00,50.37,50.42,50.36,50.42,23800.0,28.2738,28.3019,28.2682,28.3019,23800.0
2005-11-22 10:20:00,50.38,50.42,50.38,50.4,14300.0,28.2795,28.3019,28.2795,28.2907,14300.0
2005-11-22 10:25:00,50.4,50.44,50.4,50.41,20500.0,28.2907,28.3131,28.2907,28.2963,20500.0
2005-11-22 10:30:00,50.41,50.43,50.3,50.32,138600.0,28.2963,28.3075,28.2346,28.2458,138600.0
2005-11-22 10:35:00,50.33,50.35,50.3,50.34,49300.0,28.2514,28.2626,28.2346,28.257,49300.0
2005-11-22 10:40:00,50.32,50.32,50.23,50.28,10800.0,28.2458,28.2458,28.1953,28.2233,10800.0
2005-11-22 10:45:00,50.28,50.34,50.26,50.32,18300.0,28.2233,28.257,28.2121,28.2458,18300.0
2005-11-22 10:50:00,50.32,50.37,50.31,50.37,19000.0,28.2458,28.2738,28.2402,28.2738,19000.0
2005-11-22 10:55:00,50.36,50.38,50.35,50.37,22100.0,28.2682,28.2795,28.2626,28.2738,22100.0
2005-11-22 11:00:00,50.36,50.45,50.35,50.42,45400.0,28.2682,28.3188,28.2626,28.3019,45400.0
2005-11-22 11:05:00,50.42,50.44,50.39,50.42,23000.0,28.3019,28.3131,28.2851,28.3019,23000.0
2005-11-22 11:10:00,50.41,50.45,50.41,50.41,52200.0,28.2963,28.3188,28.2963,28.2963,52200.0
2005-11-22 11:15:00,50.4,50.41,50.3,50.35,79700.0,28.2907,28.2963,28.2346,28.2626,79700.0
2005-11-22 11:20:00,50.35,50.35,50.25,50.27,18100.0,28.2626,28.2626,28.2065,28.2177,18100.0
2005-11-22 11:25:00,50.25,50.25,50.15,50.17,37600.0,28.2065,28.2065,28.1504,28.1616,37600.0
2005-11-22 11:30:00,50.17,50.25,50.17,50.24,11300.0,28.1616,28.2065,28.1616,28.2009,11300.0
2005-11-22 11:35:00,50.24,50.24,50.19,50.21,9700.0,28.2009,28.2009,28.1728,28.184,9700.0
2005-11-22 11:40:00,50.2,50.25,50.19,50.19,18000.0,28.1784,28.2065,28.1728,28.1728,18000.0
2005-11-22 11:45:00,50.19,50.2,50.17,50.18,10800.0,28.1728,28.1784,28.1616,28.1672,10800.0
2005-11-22 11:50:00,50.19,50.21,50.18,50.19,29200.0,28.1728,28.184,28.1672,28.1728,29200.0
2005-11-22 11:55:00,50.19,50.2,50.17,50.18,18500.0,28.1728,28.1784,28.1616,28.1672,18500.0
2005-11-22 12:00:00,50.18,50.23,50.17,50.22,29100.0,28.1672,28.1953,28.1616,28.1896,29100.0
2005-11-22 12:05:00,50.24,50.24,50.18,50.18,13900.0,28.2009,28.2009,28.1672,28.1672,13900.0
2005-11-22 12:10:00,50.19,50.22,50.19,50.2,7900.0,28.1728,28.1896,28.1728,28.1784,7900.0
2005-11-22 12:15:00,50.21,50.24,50.19,50.2,10300.0,28.184,28.2009,28.1728,28.1784,10300.0
2005-11-22 12:20:00,50.2,50.22,50.18,50.19,10900.0,28.1784,28.1896,28.1672,28.1728,10900.0
2005-11-22 12:25:00,50.19,50.19,50.18,50.19,18500.0,28.1728,28.1728,28.1672,28.1728,18500.0
2005-11-22 12:30:00,50.19,50.21,50.17,50.17,11800.0,28.1728,28.184,28.1616,28.1616,11800.0
2005-11-22 12:35:00,50.19,50.22,50.15,50.17,37900.0,28.1728,28.1896,28.1504,28.1616,37900.0
2005-11-22 12:40:00,50.18,50.19,50.15,50.15,12400.0,28.1672,28.1728,28.1504,28.1504,12400.0
2005-11-22 12:45:00,50.17,50.22,50.16,50.21,15900.0,28.1616,28.1896,28.156,28.184,15900.0
2005-11-22 12:50:00,50.19,50.22,50.19,50.19,13000.0,28.1728,28.1896,28.1728,28.1728,13000.0
2005-11-22 12:55:00,50.19,50.2,50.17,50.2,9700.0,28.1728,28.1784,28.1616,28.1784,9700.0
2005-11-22 13:00:00,50.2,50.35,50.19,50.31,36400.0,28.1784,28.2626,28.1728,28.2402,36400.0
2005-11-22 13:05:00,50.29,50.39,50.29,50.36,35800.0,28.2289,28.2851,28.2289,28.2682,35800.0
2005-11-22 13:10:00,50.37,50.39,50.34,50.39,18300.0,28.2738,28.2851,28.257,28.2851,18300.0
2005-11-22 13:15:00,50.39,50.42,50.31,50.36,24800.0,28.2851,28.3019,28.2402,28.2682,24800.0
2005-11-22 13:20:00,50.33,50.36,50.32,50.33,97900.0,28.2514,28.2682,28.2458,28.2514,97900.0
2005-11-22 13:25:00,50.34,50.38,50.34,50.38,15000.0,28.257,28.2795,28.257,28.2795,15000.0
2005-11-22 13:30:00,50.38,50.38,50.3,50.32,14900.0,28.2795,28.2795,28.2346,28.2458,14900.0
2005-11-22 13:35:00,50.32,50.38,50.31,50.36,9500.0,28.2458,28.2795,28.2402,28.2682,9500.0
2005-11-22 13:40:00,50.36,50.37,50.33,50.36,10800.0,28.2682,28.2738,28.2514,28.2682,10800.0
2005-11-22 13:45:00,50.36,50.39,50.35,50.37,40400.0,28.2682,28.2851,28.2626,28.2738,40400.0
2005-11-22 13:50:00,50.36,50.41,50.35,50.4,49700.0,28.2682,28.2963,28.2626,28.2907,49700.0
2005-11-22 13:55:00,50.4,50.44,50.4,50.43,25900.0,28.2907,28.3131,28.2907,28.3075,25900.0
2005-11-22 14:00:00,50.41,50.58,50.41,50.55,40100.0,28.2963,28.3917,28.2963,28.3749,40100.0
2005-11-22 14:05:00,50.55,50.65,50.54,50.65,21600.0,28.3749,28.431,28.3693,28.431,21600.0
2005-11-22 14:10:00,50.67,50.68,50.6,50.62,21000.0,28.4422,28.4479,28.4029,28.4142,21000.0
2005-11-22 14:15:00,50.6,50.73,50.59,50.61,71600.0,28.4029,28.4759,28.3973,28.4086,71600.0
2005-11-22 14:20:00,50.61,50.61,50.57,50.57,21700.0,28.4086,28.4086,28.3861,28.3861,21700.0
2005-11-22 14:25:00,50.58,50.61,50.57,50.59,21800.0,28.3917,28.4086,28.3861,28.3973,21800.0
2005-11-22 14:30:00,50.59,50.59,50.53,50.54,28000.0,28.3973,28.3973,28.3637,28.3693,28000.0
2005-11-22 14:35:00,50.53,50.59,50.52,50.58,21700.0,28.3637,28.3973,28.358,28.3917,21700.0
2005-11-22 14:40:00,50.58,50.59,50.53,50.54,18800.0,28.3917,28.3973,28.3637,28.3693,18800.0
2005-11-22 14:45:00,50.54,50.64,50.54,50.64,29100.0,28.3693,28.4254,28.3693,28.4254,29100.0
2005-11-22 14:50:00,50.65,50.66,50.62,50.65,47000.0,28.431,28.4366,28.4142,28.431,47000.0
2005-11-22 14:55:00,50.66,50.68,50.6,50.68,29700.0,28.4366,28.4479,28.4029,28.4479,29700.0
2005-11-22 15:00:00,50.69,50.71,50.64,50.65,63900.0,28.4535,28.4647,28.4254,28.431,63900.0
2005-11-22 15:05:00,50.66,50.67,50.63,50.63,34100.0,28.4366,28.4422,28.4198,28.4198,34100.0
2005-11-22 15:10:00,50.63,50.67,50.59,50.64,68800.0,28.4198,28.4422,28.3973,28.4254,68800.0
2005-11-22 15:15:00,50.64,50.65,50.59,50.63,38800.0,28.4254,28.431,28.3973,28.4198,38800.0
2005-11-22 15:20:00,50.63,50.63,50.56,50.62,81200.0,28.4198,28.4198,28.3805,28.4142,81200.0
2005-11-22 15:25:00,50.62,50.65,50.61,50.62,36300.0,28.4142,28.431,28.4086,28.4142,36300.0
2005-11-22 15:30:00,50.61,50.65,50.59,50.59,32400.0,28.4086,28.431,28.3973,28.3973,32400.0
2005-11-22 15:35:00,50.59,50.59,50.5,50.51,23600.0,28.3973,28.3973,28.3468,28.3524,23600.0
2005-11-22 15:40:00,50.51,50.65,50.51,50.65,33300.0,28.3524,28.431,28.3524,28.431,33300.0
2005-11-22 15:45:00,50.63,50.67,50.63,50.64,35700.0,28.4198,28.4422,28.4198,28.4254,35700.0
2005-11-22 15:50:00,50.64,50.65,50.59,50.63,55800.0,28.4254,28.431,28.3973,28.4198,55800.0
2005-11-22 15:55:00,50.63,50.63,50.59,50.61,61400.0,28.4198,28.4198,28.3973,28.4086,61400.0
2005-11-23 09:30:00,50.44,50.47,50.37,50.45,76500.0,28.3131,28.33,28.2738,28.3188,76500.0
2005-11-23 09:35:00,50.43,50.47,50.4,50.47,97500.0,28.3075,28.33,28.2907,28.33,97500.0
2005-11-23 09:40:00,50.45,50.54,50.45,50.5,30700.0,28.3188,28.3693,28.3188,28.3468,30700.0
2005-11-23 09:45:00,50.52,50.57,50.5,50.53,37000.0,28.358,28.3861,28.3468,28.3637,37000.0
2005-11-23 09:50:00,50.54,50.57,50.52,50.56,32000.0,28.3693,28.3861,28.358,28.3805,32000.0
2005-11-23 09:55:00,50.55,50.57,50.53,50.54,39500.0,28.3749,28.3861,28.3637,28.3693,39500.0
2005-11-23 10:00:00,50.53,50.57,50.5,50.53,15400.0,28.3637,28.3861,28.3468,28.3637,15400.0
2005-11-23 10:05:00,50.53,50.56,50.53,50.55,15600.0,28.3637,28.3805,28.3637,28.3749,15600.0
2005-11-23 10:10:00,50.54,50.62,50.51,50.62,39200.0,28.3693,28.4142,28.3524,28.4142,39200.0
2005-11-23 10:15:00,50.63,50.78,50.55,50.66,72600.0,28.4198,28.504,28.3749,28.4366,72600.0
2005-11-23 10:20:00,50.67,50.67,50.54,50.61,23800.0,28.4422,28.4422,28.3693,28.4086,23800.0
2005-11-23 10:25:00,50.63,50.64,50.61,50.62,14000.0,28.4198,28.4254,28.4086,28.4142,14000.0
2005-11-23 10:30:00,50.64,50.73,50.61,50.64,22400.0,28.4254,28.4759,28.4086,28.4254,22400.0
2005-11-23 10:35:00,50.64,50.69,50.55,50.61,47200.0,28.4254,28.4535,28.3749,28.4086,47200.0
2005-11-23 10:40:00,50.6,50.63,50.54,50.59,39500.0,28.4029,28.4198,28.3693,28.3973,39500.0
2005-11-23 10:45:00,50.6,50.6,50.55,50.56,16000.0,28.4029,28.4029,28.3749,28.3805,16000.0
2005-11-23 10:50:00,50.57,50.61,50.56,50.59,17900.0,28.3861,28.4086,28.3805,28.3973,17900.0
2005-11-23 10:55:00,50.58,50.59,50.57,50.59,14700.0,28.3917,28.3973,28.3861,28.3973,14700.0
2005-11-23 11:00:00,50.59,50.62,50.59,50.6,28100.0,28.3973,28.4142,28.3973,28.4029,28100.0
2005-11-23 11:05:00,50.6,50.61,50.57,50.61,28900.0,28.4029,28.4086,28.3861,28.4086,28900.0
2005-11-23 11:10:00,50.6,50.61,50.54,50.58,17900.0,28.4029,28.4086,28.3693,28.3917,17900.0
2005-11-23 11:15:00,50.58,50.66,50.57,50.6,30700.0,28.3917,28.4366,28.3861,28.4029,30700.0
2005-11-23 11:20:00,50.6,50.66,50.6,50.66,24400.0,28.4029,28.4366,28.4029,28.4366,24400.0
2005-11-23 11:25:00,50.65,50.74,50.63,50.67,28000.0,28.431,28.4815,28.4198,28.4422,28000.0
2005-11-23 11:30:00,50.69,50.69,50.62,50.65,28700.0,28.4535,28.4535,28.4142,28.431,28700.0
2005-11-23 11:35:00,50.65,50.71,50.62,50.67,32400.0,28.431,28.4647,28.4142,28.4422,32400.0
2005-11-23 11:40:00,50.7,50.83,50.7,50.78,26600.0,28.4591,28.5321,28.4591,28.504,26600.0
2005-11-23 11:45:00,50.77,50.79,50.75,50.79,15500.0,28.4984,28.5096,28.4871,28.5096,15500.0
2005-11-23 11:50:00,50.8,50.9,50.79,50.9,45300.0,28.5152,28.5713,28.5096,28.5713,45300.0
2005-11-23 11:55:00,50.9,50.94,50.87,50.9,58000.0,28.5713,28.5938,28.5545,28.5713,58000.0
2005-11-23 12:00:00,50.9,50.93,50.85,50.91,40700.0,28.5713,28.5882,28.5433,28.577,40700.0
2005-11-23 12:05:00,50.92,50.92,50.89,50.9,59600.0,28.5826,28.5826,28.5657,28.5713,59600.0
2005-11-23 12:10:00,50.9,50.92,50.89,50.89,23800.0,28.5713,28.5826,28.5657,28.5657,23800.0
2005-11-23 12:15:00,50.9,51.0,50.88,50.98,30500.0,28.5713,28.6275,28.5601,28.6163,30500.0
2005-11-23 12:20:00,50.99,51.08,50.98,50.99,93400.0,28.6219,28.6724,28.6163,28.6219,93400.0
2005-11-23 12:25:00,50.98,51.0,50.96,50.97,26000.0,28.6163,28.6275,28.605,28.6106,26000.0
2005-11-23 12:30:00,50.97,51.06,50.97,51.05,51900.0,28.6106,28.6612,28.6106,28.6555,51900.0
2005-11-23 12:35:00,51.04,51.06,51.01,51.06,19000.0,28.6499,28.6612,28.6331,28.6612,19000.0
2005-11-23 12:40:00,51.05,51.06,50.96,50.96,38100.0,28.6555,28.6612,28.605,28.605,38100.0
2005-11-23 12:45:00,50.96,51.07,50.91,51.01,25600.0,28.605,28.6668,28.577,28.6331,25600.0
2005-11-23 12:50:00,51.02,51.02,50.96,50.98,12300.0,28.6387,28.6387,28.605,28.6163,12300.0
2005-11-23 12:55:00,50.97,50.99,50.95,50.95,13000.0,28.6106,28.6219,28.5994,28.5994,13000.0
2005-11-23 13:00:00,50.97,51.0,50.95,51.0,10900.0,28.6106,28.6275,28.5994,28.6275,10900.0
2005-11-23 13:05:00,51.0,51.03,50.98,51.03,32100.0,28.6275,28.6443,28.6163,28.6443,32100.0
2005-11-23 13:10:00,51.06,51.15,51.03,51.07,56800.0,28.6612,28.7117,28.6443,28.6668,56800.0
2005-11-23 13:15:00,51.07,51.08,51.06,51.06,53500.0,28.6668,28.6724,28.6612,28.6612,53500.0
2005-11-23 13:20:00,51.05,51.06,50.98,50.99,6000.0,28.6555,28.6612,28.6163,28.6219,6000.0
2005-11-23 13:25:00,50.98,51.01,50.98,50.99,13700.0,28.6163,28.6331,28.6163,28.6219,13700.0
2005-11-23 13:30:00,50.99,51.0,50.91,50.93,16800.0,28.6219,28.6275,28.577,28.5882,16800.0
2005-11-23 13:35:00,50.93,50.98,50.93,50.97,6900.0,28.5882,28.6163,28.5882,28.6106,6900.0
2005-11-23 13:40:00,50.97,50.97,50.79,50.79,34700.0,28.6106,28.6106,28.5096,28.5096,34700.0
2005-11-23 13:45:00,50.81,50.84,50.8,50.83,28200.0,28.5208,28.5377,28.5152,28.5321,28200.0
2005-11-23 13:50:00,50.81,50.83,50.77,50.8,24800.0,28.5208,28.5321,28.4984,28.5152,24800.0
2005-11-23 13:55:00,50.79,50.79,50.72,50.74,55900.0,28.5096,28.5096,28.4703,28.4815,55900.0
2005-11-23 14:00:00,50.73,50.75,50.71,50.75,21200.0,28.4759,28.4871,28.4647,28.4871,21200.0
2005-11-23 14:05:00,50.75,50.75,50.72,50.74,28100.0,28.4871,28.4871,28.4703,28.4815,28100.0
2005-11-23 14:10:00,50.74,50.78,50.74,50.77,14900.0,28.4815,28.504,28.4815,28.4984,14900.0
2005-11-23 14:15:00,50.76,50.8,50.75,50.75,20200.0,28.4928,28.5152,28.4871,28.4871,20200.0
2005-11-23 14:20:00,50.74,50.79,50.71,50.79,24100.0,28.4815,28.5096,28.4647,28.5096,24100.0
2005-11-23 14:25:00,50.85,50.85,50.77,50.79,31900.0,28.5433,28.5433,28.4984,28.5096,31900.0
2005-11-23 14:30:00,50.8,50.83,50.78,50.79,24500.0,28.5152,28.5321,28.504,28.5096,24500.0
2005-11-23 14:35:00,50.79,50.81,50.78,50.8,25000.0,28.5096,28.5208,28.504,28.5152,25000.0
2005-11-23 14:40:00,50.81,50.82,50.78,50.82,21100.0,28.5208,28.5264,28.504,28.5264,21100.0
2005-11-23 14:45:00,50.81,50.87,50.8,50.87,40600.0,28.5208,28.5545,28.5152,28.5545,40600.0
2005-11-23 14:50:00,50.88,50.89,50.81,50.83,46800.0,28.5601,28.5657,28.5208,28.5321,46800.0
2005-11-23 14:55:00,50.81,50.84,50.8,50.83,51200.0,28.5208,28.5377,28.5152,28.5321,51200.0
2005-11-23 15:00:00,50.82,50.83,50.76,50.8,44400.0,28.5264,28.5321,28.4928,28.5152,44400.0
2005-11-23 15:05:00,50.79,50.87,50.79,50.84,39900.0,28.5096,28.5545,28.5096,28.5377,39900.0
2005-11-23 15:10:00,50.83,50.85,50.76,50.84,28900.0,28.5321,28.5433,28.4928,28.5377,28900.0
2005-11-23 15:15:00,50.84,50.87,50.83,50.85,27700.0,28.5377,28.5545,28.5321,28.5433,27700.0
2005-11-23 15:20:00,50.85,50.91,50.84,50.91,38700.0,28.5433,28.577,28.5377,28.577,38700.0
2005-11-23 15:25:00,50.9,50.92,50.87,50.87,60400.0,28.5713,28.5826,28.5545,28.5545,60400.0
2005-11-23 15:30:00,50.85,50.93,50.85,50.92,30600.0,28.5433,28.5882,28.5433,28.5826,30600.0
2005-11-23 15:35:00,50.92,50.93,50.86,50.88,32700.0,28.5826,28.5882,28.5489,28.5601,32700.0
2005-11-23 15:40:00,50.88,50.99,50.86,50.93,38700.0,28.5601,28.6219,28.5489,28.5882,38700.0
2005-11-23 15:45:00,50.93,50.94,50.81,50.82,47600.0,28.5882,28.5938,28.5208,28.5264,47600.0
2005-11-23 15:50:00,50.82,50.85,50.8,50.81,60500.0,28.5264,28.5433,28.5152,28.5208,60500.0
2005-11-23 15:55:00,50.8,50.85,50.78,50.83,66500.0,28.5152,28.5433,28.504,28.5321,66500.0
2005-11-25 09:30:00,50.94,50.94,50.65,50.83,126500.0,28.5938,28.5938,28.431,28.5321,126500.0
2005-11-25 09:35:00,50.83,50.85,50.67,50.7,13100.0,28.5321,28.5433,28.4422,28.4591,13100.0
2005-11-25 09:40:00,50.72,50.73,50.58,50.63,35600.0,28.4703,28.4759,28.3917,28.4198,35600.0
2005-11-25 09:45:00,50.63,50.63,50.59,50.61,14900.0,28.4198,28.4198,28.3973,28.4086,14900.0
2005-11-25 09:50:00,50.62,50.63,50.58,50.6,23000.0,28.4142,28.4198,28.3917,28.4029,23000.0
2005-11-25 09:55:00,50.62,50.62,50.55,50.6,15700.0,28.4142,28.4142,28.3749,28.4029,15700.0
2005-11-25 10:00:00,50.6,50.61,50.59,50.59,11500.0,28.4029,28.4086,28.3973,28.3973,11500.0
2005-11-25 10:05:00,50.58,50.61,50.57,50.61,15000.0,28.3917,28.4086,28.3861,28.4086,15000.0
2005-11-25 10:10:00,50.6,50.65,50.6,50.65,14300.0,28.4029,28.431,28.4029,28.431,14300.0
2005-11-25 10:15:00,50.64,50.83,50.62,50.83,52300.0,28.4254,28.5321,28.4142,28.5321,52300.0
2005-11-25 10:20:00,50.81,51.0,50.81,50.88,85500.0,28.5208,28.6275,28.5208,28.5601,85500.0
2005-11-25 10:25:00,50.86,50.88,50.78,50.8,14100.0,28.5489,28.5601,28.504,28.5152,14100.0
2005-11-25 10:30:00,50.8,50.8,50.67,50.67,8200.0,28.5152,28.5152,28.4422,28.4422,8200.0
2005-11-25 10:35:00,50.68,50.73,50.64,50.73,13100.0,28.4479,28.4759,28.4254,28.4759,13100.0
2005-11-25 10:40:00,50.72,50.72,50.69,50.69,9400.0,28.4703,28.4703,28.4535,28.4535,9400.0
2005-11-25 10:45:00,50.7,50.7,50.67,50.7,8600.0,28.4591,28.4591,28.4422,28.4591,8600.0
2005-11-25 10:50:00,50.7,50.7,50.66,50.68,13800.0,28.4591,28.4591,28.4366,28.4479,13800.0
2005-11-25 10:55:00,50.66,50.7,50.66,50.7,3500.0,28.4366,28.4591,28.4366,28.4591,3500.0
2005-11-25 11:00:00,50.69,50.71,50.68,50.71,10800.0,28.4535,28.4647,28.4479,28.4647,10800.0
2005-11-25 11:05:00,50.71,50.74,50.7,50.71,15300.0,28.4647,28.4815,28.4591,28.4647,15300.0
2005-11-25 11:10:00,50.73,50.73,50.69,50.69,7900.0,28.4759,28.4759,28.4535,28.4535,7900.0
2005-11-25 11:15:00,50.69,50.69,50.66,50.69,20500.0,28.4535,28.4535,28.4366,28.4535,20500.0
2005-11-25 11:20:00,50.68,50.7,50.67,50.69,10000.0,28.4479,28.4591,28.4422,28.4535,10000.0
2005-11-25 11:25:00,50.67,50.68,50.66,50.67,7500.0,28.4422,28.4479,28.4366,28.4422,7500.0
2005-11-25 11:30:00,50.67,50.71,50.65,50.65,45500.0,28.4422,28.4647,28.431,28.431,45500.0
2005-11-25 11:35:00,50.65,50.73,50.65,50.71,12100.0,28.431,28.4759,28.431,28.4647,12100.0
2005-11-25 11:40:00,50.71,50.74,50.69,50.72,14500.0,28.4647,28.4815,28.4535,28.4703,14500.0
2005-11-25 11:45:00,50.72,50.74,50.7,50.73,15200.0,28.4703,28.4815,28.4591,28.4759,15200.0
2005-11-25 11:50:00,50.73,50.78,50.72,50.77,16100.0,28.4759,28.504,28.4703,28.4984,16100.0
2005-11-25 11:55:00,50.77,50.77,50.73,50.76,16700.0,28.4984,28.4984,28.4759,28.4928,16700.0
2005-11-25 12:00:00,50.77,50.78,50.74,50.78,22000.0,28.4984,28.504,28.4815,28.504,22000.0
2005-11-25 12:05:00,50.76,50.81,50.76,50.78,13700.0,28.4928,28.5208,28.4928,28.504,13700.0
2005-11-25 12:10:00,50.79,50.8,50.63,50.64,65800.0,28.5096,28.5152,28.4198,28.4254,65800.0
2005-11-25 12:15:00,50.67,50.69,50.62,50.64,14900.0,28.4422,28.4535,28.4142,28.4254,14900.0
2005-11-25 12:20:00,50.62,50.66,50.59,50.59,20200.0,28.4142,28.4366,28.3973,28.3973,20200.0
2005-11-25 12:25:00,50.6,50.69,50.58,50.69,41100.0,28.4029,28.4535,28.3917,28.4535,41100.0
2005-11-25 12:30:00,50.69,50.72,50.63,50.66,30800.0,28.4535,28.4703,28.4198,28.4366,30800.0
2005-11-25 12:35:00,50.63,50.64,50.55,50.55,17100.0,28.4198,28.4254,28.3749,28.3749,17100.0
2005-11-25 12:40:00,50.55,50.55,50.51,50.54,28500.0,28.3749,28.3749,28.3524,28.3693,28500.0
2005-11-25 12:45:00,50.58,50.59,50.5,50.53,41900.0,28.3917,28.3973,28.3468,28.3637,41900.0
2005-11-25 12:50:00,50.52,50.58,50.51,50.56,35600.0,28.358,28.3917,28.3524,28.3805,35600.0
2005-11-25 12:55:00,50.56,50.58,50.52,50.52,49100.0,28.3805,28.3917,28.358,28.358,49100.0
2005-11-25 13:00:00,50.54,50.54,50.54,50.54,38800.0,28.3693,28.3693,28.3693,28.3693,38800.0
2005-11-25 13:05:00,50.54,50.54,50.54,50.54,100.0,28.3693,28.3693,28.3693,28.3693,100.0
2005-11-25 13:10:00,50.54,50.54,50.54,50.54,0.0,28.3693,28.3693,28.3693,28.3693,0.0
2005-11-25 13:15:00,50.54,50.54,50.54,50.54,0.0,28.3693,28.3693,28.3693,28.3693,0.0
2005-11-25 13:20:00,50.54,50.54,50.54,50.54,0.0,28.3693,28.3693,28.3693,28.3693,0.0
2005-11-25 13:25:00,50.54,50.54,50.54,50.54,0.0,28.3693,28.3693,28.3693,28.3693,0.0
2005-11-25 13:30:00,50.54,50.54,50.54,50.54,300.0,28.3693,28.3693,28.3693,28.3693,300.0
2005-11-25 13:35:00,50.54,50.54,50.54,50.54,0.0,28.3693,28.3693,28.3693,28.3693,0.0
2005-11-25 13:40:00,50.54,50.54,50.54,50.54,0.0,28.3693,28.3693,28.3693,28.3693,0.0
2005-11-25 13:45:00,50.54,50.54,50.54,50.54,0.0,28.3693,28.3693,28.3693,28.3693,0.0
2005-11-25 13:50:00,50.54,50.54,50.54,50.54,0.0,28.3693,28.3693,28.3693,28.3693,0.0
2005-11-25 13:55:00,50.54,50.54,50.54,50.54,0.0,28.3693,28.3693,28.3693,28.3693,0.0
2005-11-25 14:00:00,50.54,50.54,50.54,50.54,0.0,28.3693,28.3693,28.3693,28.3693,0.0
2005-11-25 14:05:00,50.54,50.54,50.54,50.54,0.0,28.3693,28.3693,28.3693,28.3693,0.0
2005-11-25 14:10:00,50.54,50.54,50.54,50.54,0.0,28.3693,28.3693,28.3693,28.3693,0.0
2005-11-25 14:15:00,50.54,50.54,50.54,50.54,0.0,28.3693,28.3693,28.3693,28.3693,0.0
2005-11-25 14:20:00,50.54,50.54,50.54,50.54,0.0,28.3693,28.3693,28.3693,28.3693,0.0
2005-11-25 14:25:00,50.54,50.54,50.54,50.54,0.0,28.3693,28.3693,28.3693,28.3693,0.0
2005-11-25 14:30:00,50.54,50.54,50.54,50.54,0.0,28.3693,28.3693,28.3693,28.3693,0.0
2005-11-25 14:35:00,50.54,50.54,50.54,50.54,0.0,28.3693,28.3693,28.3693,28.3693,0.0
2005-11-25 14:40:00,50.54,50.54,50.54,50.54,0.0,28.3693,28.3693,28.3693,28.3693,0.0
2005-11-25 14:45:00,50.54,50.54,50.54,50.54,0.0,28.3693,28.3693,28.3693,28.3693,0.0
2005-11-25 14:50:00,50.54,50.54,50.54,50.54,0.0,28.3693,28.3693,28.3693,28.3693,0.0
2005-11-25 14:55:00,50.54,50.54,50.54,50.54,0.0,28.3693,28.3693,28.3693,28.3693,0.0
2005-11-25 15:00:00,50.54,50.54,50.54,50.54,0.0,28.3693,28.3693,28.3693,28.3693,0.0
2005-11-25 15:05:00,50.54,50.54,50.54,50.54,0.0,28.3693,28.3693,28.3693,28.3693,0.0
2005-11-25 15:10:00,50.54,50.54,50.54,50.54,0.0,28.3693,28.3693,28.3693,28.3693,0.0
2005-11-25 15:15:00,50.54,50.54,50.54,50.54,0.0,28.3693,28.3693,28.3693,28.3693,0.0
2005-11-25 15:20:00,50.54,50.54,50.54,50.54,0.0,28.3693,28.3693,28.3693,28.3693,0.0
2005-11-25 15:25:00,50.54,50.54,50.54,50.54,0.0,28.3693,28.3693,28.3693,28.3693,0.0
2005-11-25 15:30:00,50.54,50.54,50.54,50.54,0.0,28.3693,28.3693,28.3693,28.3693,0.0
2005-11-25 15:35:00,50.54,50.54,50.54,50.54,0.0,28.3693,28.3693,28.3693,28.3693,0.0
2005-11-25 15:40:00,50.54,50.54,50.54,50.54,0.0,28.3693,28.3693,28.3693,28.3693,0.0
2005-11-25 15:45:00,50.54,50.54,50.54,50.54,0.0,28.3693,28.3693,28.3693,28.3693,0.0
2005-11-25 15:50:00,50.54,50.54,50.54,50.54,0.0,28.3693,28.3693,28.3693,28.3693,0.0
2005-11-25 15:55:00,50.54,50.54,50.54,50.54,0.0,28.3693,28.3693,28.3693,28.3693,0.0
2005-11-28 09:30:00,50.65,50.68,50.62,50.62,89500.0,28.431,28.4479,28.4142,28.4142,89500.0
2005-11-28 09:35:00,50.63,50.65,50.5,50.58,41300.0,28.4198,28.431,28.3468,28.3917,41300.0
2005-11-28 09:40:00,50.57,50.57,50.44,50.5,311100.0,28.3861,28.3861,28.3131,28.3468,311100.0
2005-11-28 09:45:00,50.5,50.51,50.38,50.51,52600.0,28.3468,28.3524,28.2795,28.3524,52600.0
2005-11-28 09:50:00,50.51,50.55,50.49,50.5,86500.0,28.3524,28.3749,28.3412,28.3468,86500.0
2005-11-28 09:55:00,50.5,50.5,50.44,50.47,46700.0,28.3468,28.3468,28.3131,28.33,46700.0
2005-11-28 10:00:00,50.46,50.49,50.39,50.4,133400.0,28.3244,28.3412,28.2851,28.2907,133400.0
2005-11-28 10:05:00,50.4,50.46,50.35,50.41,26000.0,28.2907,28.3244,28.2626,28.2963,26000.0
2005-11-28 10:10:00,50.4,50.41,50.36,50.37,20800.0,28.2907,28.2963,28.2682,28.2738,20800.0
2005-11-28 10:15:00,50.36,50.4,50.35,50.37,23000.0,28.2682,28.2907,28.2626,28.2738,23000.0
2005-11-28 10:20:00,50.38,50.41,50.36,50.4,35300.0,28.2795,28.2963,28.2682,28.2907,35300.0
2005-11-28 10:25:00,50.4,50.45,50.37,50.42,56800.0,28.2907,28.3188,28.2738,28.3019,56800.0
2005-11-28 10:30:00,50.42,50.44,50.42,50.43,20600.0,28.3019,28.3131,28.3019,28.3075,20600.0
2005-11-28 10:35:00,50.45,50.46,50.4,50.4,22800.0,28.3188,28.3244,28.2907,28.2907,22800.0
2005-11-28 10:40:00,50.41,50.44,50.38,50.39,25500.0,28.2963,28.3131,28.2795,28.2851,25500.0
2005-11-28 10:45:00,50.4,50.41,50.39,50.4,27800.0,28.2907,28.2963,28.2851,28.2907,27800.0
2005-11-28 10:50:00,50.4,50.4,50.37,50.38,79200.0,28.2907,28.2907,28.2738,28.2795,79200.0
2005-11-28 10:55:00,50.39,50.39,50.35,50.36,91200.0,28.2851,28.2851,28.2626,28.2682,91200.0
2005-11-28 11:00:00,50.35,50.38,50.34,50.37,29700.0,28.2626,28.2795,28.257,28.2738,29700.0
2005-11-28 11:05:00,50.37,50.38,50.35,50.36,35400.0,28.2738,28.2795,28.2626,28.2682,35400.0
2005-11-28 11:10:00,50.36,50.4,50.35,50.38,67300.0,28.2682,28.2907,28.2626,28.2795,67300.0
2005-11-28 11:15:00,50.37,50.39,50.35,50.37,19400.0,28.2738,28.2851,28.2626,28.2738,19400.0
2005-11-28 11:20:00,50.37,50.38,50.33,50.37,49300.0,28.2738,28.2795,28.2514,28.2738,49300.0
2005-11-28 11:25:00,50.37,50.38,50.34,50.38,36900.0,28.2738,28.2795,28.257,28.2795,36900.0
2005-11-28 11:30:00,50.39,50.42,50.39,50.4,60800.0,28.2851,28.3019,28.2851,28.2907,60800.0
2005-11-28 11:35:00,50.4,50.42,50.38,50.4,41000.0,28.2907,28.3019,28.2795,28.2907,41000.0
2005-11-28 11:40:00,50.4,50.45,50.39,50.42,47300.0,28.2907,28.3188,28.2851,28.3019,47300.0
2005-11-28 11:45:00,50.42,50.47,50.42,50.47,14400.0,28.3019,28.33,28.3019,28.33,14400.0
2005-11-28 11:50:00,50.45,50.5,50.43,50.45,21900.0,28.3188,28.3468,28.3075,28.3188,21900.0
2005-11-28 11:55:00,50.44,50.44,50.35,50.36,12400.0,28.3131,28.3131,28.2626,28.2682,12400.0
2005-11-28 12:00:00,50.36,50.38,50.34,50.38,14900.0,28.2682,28.2795,28.257,28.2795,14900.0
2005-11-28 12:05:00,50.36,50.42,50.36,50.42,12400.0,28.2682,28.3019,28.2682,28.3019,12400.0
2005-11-28 12:10:00,50.41,50.41,50.34,50.34,20200.0,28.2963,28.2963,28.257,28.257,20200.0
2005-11-28 12:15:00,50.34,50.34,50.26,50.28,45800.0,28.257,28.257,28.2121,28.2233,45800.0
2005-11-28 12:20:00,50.29,50.31,50.27,50.3,32400.0,28.2289,28.2402,28.2177,28.2346,32400.0
2005-11-28 12:25:00,50.3,50.32,50.27,50.31,24100.0,28.2346,28.2458,28.2177,28.2402,24100.0
2005-11-28 12:30:00,50.3,50.31,50.28,50.28,22300.0,28.2346,28.2402,28.2233,28.2233,22300.0
2005-11-28 12:35:00,50.28,50.31,50.26,50.3,22100.0,28.2233,28.2402,28.2121,28.2346,22100.0
2005-11-28 12:40:00,50.31,50.34,50.29,50.3,15400.0,28.2402,28.257,28.2289,28.2346,15400.0
2005-11-28 12:45:00,50.31,50.31,50.25,50.25,16100.0,28.2402,28.2402,28.2065,28.2065,16100.0
2005-11-28 12:50:00,50.25,50.26,50.22,50.24,40600.0,28.2065,28.2121,28.1896,28.2009,40600.0
2005-11-28 12:55:00,50.24,50.3,50.23,50.27,37600.0,28.2009,28.2346,28.1953,28.2177,37600.0
2005-11-28 13:00:00,50.27,50.27,50.2,50.2,34000.0,28.2177,28.2177,28.1784,28.1784,34000.0
2005-11-28 13:05:00,50.22,50.23,50.18,50.19,23900.0,28.1896,28.1953,28.1672,28.1728,23900.0
2005-11-28 13:10:00,50.19,50.21,50.18,50.2,11300.0,28.1728,28.184,28.1672,28.1784,11300.0
2005-11-28 13:15:00,50.2,50.21,50.17,50.19,20900.0,28.1784,28.184,28.1616,28.1728,20900.0
2005-11-28 13:20:00,50.2,50.22,50.19,50.21,23600.0,28.1784,28.1896,28.1728,28.184,23600.0
2005-11-28 13:25:00,50.21,50.22,50.2,50.2,38700.0,28.184,28.1896,28.1784,28.1784,38700.0
2005-11-28 13:30:00,50.21,50.23,50.2,50.23,23000.0,28.184,28.1953,28.1784,28.1953,23000.0
2005-11-28 13:35:00,50.23,50.23,50.15,50.15,34100.0,28.1953,28.1953,28.1504,28.1504,34100.0
2005-11-28 13:40:00,50.15,50.22,50.15,50.17,48300.0,28.1504,28.1896,28.1504,28.1616,48300.0
2005-11-28 13:45:00,50.18,50.21,50.17,50.19,43000.0,28.1672,28.184,28.1616,28.1728,43000.0
2005-11-28 13:50:00,50.19,50.2,50.15,50.17,47200.0,28.1728,28.1784,28.1504,28.1616,47200.0
2005-11-28 13:55:00,50.17,50.19,50.16,50.16,29100.0,28.1616,28.1728,28.156,28.156,29100.0
2005-11-28 14:00:00,50.16,50.19,50.15,50.17,19200.0,28.156,28.1728,28.1504,28.1616,19200.0
2005-11-28 14:05:00,50.17,50.24,50.16,50.21,45100.0,28.1616,28.2009,28.156,28.184,45100.0
2005-11-28 14:10:00,50.23,50.24,50.2,50.22,32800.0,28.1953,28.2009,28.1784,28.1896,32800.0
2005-11-28 14:15:00,50.22,50.22,50.19,50.19,40000.0,28.1896,28.1896,28.1728,28.1728,40000.0
2005-11-28 14:20:00,50.19,50.21,50.18,50.19,22000.0,28.1728,28.184,28.1672,28.1728,22000.0
2005-11-28 14:25:00,50.18,50.25,50.18,50.23,44800.0,28.1672,28.2065,28.1672,28.1953,44800.0
2005-11-28 14:30:00,50.23,50.3,50.23,50.25,30600.0,28.1953,28.2346,28.1953,28.2065,30600.0
2005-11-28 14:35:00,50.24,50.25,50.22,50.22,14900.0,28.2009,28.2065,28.1896,28.1896,14900.0
2005-11-28 14:40:00,50.19,50.28,50.17,50.24,38000.0,28.1728,28.2233,28.1616,28.2009,38000.0
2005-11-28 14:45:00,50.22,50.23,50.2,50.23,25400.0,28.1896,28.1953,28.1784,28.1953,25400.0
2005-11-28 14:50:00,50.23,50.26,50.21,50.23,34300.0,28.1953,28.2121,28.184,28.1953,34300.0
2005-11-28 14:55:00,50.23,50.26,50.21,50.23,21100.0,28.1953,28.2121,28.184,28.1953,21100.0
2005-11-28 15:00:00,50.23,50.24,50.16,50.19,27100.0,28.1953,28.2009,28.156,28.1728,27100.0
2005-11-28 15:05:00,50.16,50.18,50.1,50.15,43500.0,28.156,28.1672,28.1223,28.1504,43500.0
2005-11-28 15:10:00,50.15,50.15,50.08,50.08,28800.0,28.1504,28.1504,28.1111,28.1111,28800.0
2005-11-28 15:15:00,50.08,50.1,50.08,50.1,26200.0,28.1111,28.1223,28.1111,28.1223,26200.0
2005-11-28 15:20:00,50.09,50.14,50.08,50.13,47100.0,28.1167,28.1447,28.1111,28.1391,47100.0
2005-11-28 15:25:00,50.13,50.15,50.09,50.12,27000.0,28.1391,28.1504,28.1167,28.1335,27000.0
2005-11-28 15:30:00,50.14,50.21,50.11,50.21,31500.0,28.1447,28.184,28.1279,28.184,31500.0
2005-11-28 15:35:00,50.22,50.23,50.18,50.2,26500.0,28.1896,28.1953,28.1672,28.1784,26500.0
2005-11-28 15:40:00,50.2,50.2,50.15,50.19,35200.0,28.1784,28.1784,28.1504,28.1728,35200.0
2005-11-28 15:45:00,50.19,50.21,50.14,50.16,60300.0,28.1728,28.184,28.1447,28.156,60300.0
2005-11-28 15:50:00,50.15,50.17,50.08,50.09,69000.0,28.1504,28.1616,28.1111,28.1167,69000.0
2005-11-28 15:55:00,50.1,50.19,50.09,50.19,84900.0,28.1223,28.1728,28.1167,28.1728,84900.0
2005-11-29 09:30:00,50.4,50.48,50.39,50.48,105000.0,28.2907,28.3356,28.2851,28.3356,105000.0
2005-11-29 09:35:00,50.49,50.5,50.32,50.34,46200.0,28.3412,28.3468,28.2458,28.257,46200.0
2005-11-29 09:40:00,50.32,50.43,50.31,50.41,28600.0,28.2458,28.3075,28.2402,28.2963,28600.0
2005-11-29 09:45:00,50.4,50.58,50.4,50.43,32200.0,28.2907,28.3917,28.2907,28.3075,32200.0
2005-11-29 09:50:00,50.43,50.54,50.35,50.54,69700.0,28.3075,28.3693,28.2626,28.3693,69700.0
2005-11-29 09:55:00,50.53,50.59,50.51,50.59,31700.0,28.3637,28.3973,28.3524,28.3973,31700.0
2005-11-29 10:00:00,50.59,50.67,50.58,50.63,57300.0,28.3973,28.4422,28.3917,28.4198,57300.0
2005-11-29 10:05:00,50.63,50.66,50.55,50.57,65700.0,28.4198,28.4366,28.3749,28.3861,65700.0
2005-11-29 10:10:00,50.56,50.58,50.51,50.53,30200.0,28.3805,28.3917,28.3524,28.3637,30200.0
2005-11-29 10:15:00,50.52,50.52,50.45,50.46,74000.0,28.358,28.358,28.3188,28.3244,74000.0
2005-11-29 10:20:00,50.47,50.51,50.46,50.48,43800.0,28.33,28.3524,28.3244,28.3356,43800.0
2005-11-29 10:25:00,50.46,50.52,50.45,50.5,59800.0,28.3244,28.358,28.3188,28.3468,59800.0
2005-11-29 10:30:00,50.5,50.54,50.47,50.48,57000.0,28.3468,28.3693,28.33,28.3356,57000.0
2005-11-29 10:35:00,50.49,50.5,50.45,50.5,38300.0,28.3412,28.3468,28.3188,28.3468,38300.0
2005-11-29 10:40:00,50.49,50.5,50.44,50.44,23300.0,28.3412,28.3468,28.3131,28.3131,23300.0
2005-11-29 10:45:00,50.44,50.47,50.41,50.42,58200.0,28.3131,28.33,28.2963,28.3019,58200.0
2005-11-29 10:50:00,50.43,50.45,50.38,50.45,20200.0,28.3075,28.3188,28.2795,28.3188,20200.0
2005-11-29 10:55:00,50.46,50.52,50.45,50.52,22000.0,28.3244,28.358,28.3188,28.358,22000.0
2005-11-29 11:00:00,50.51,50.6,50.51,50.57,26900.0,28.3524,28.4029,28.3524,28.3861,26900.0
2005-11-29 11:05:00,50.58,50.58,50.53,50.57,12200.0,28.3917,28.3917,28.3637,28.3861,12200.0
2005-11-29 11:10:00,50.56,50.58,50.5,50.58,20700.0,28.3805,28.3917,28.3468,28.3917,20700.0
2005-11-29 11:15:00,50.6,50.64,50.6,50.62,29500.0,28.4029,28.4254,28.4029,28.4142,29500.0
2005-11-29 11:20:00,50.62,50.66,50.61,50.63,49900.0,28.4142,28.4366,28.4086,28.4198,49900.0
2005-11-29 11:25:00,50.65,50.66,50.61,50.61,22100.0,28.431,28.4366,28.4086,28.4086,22100.0
2005-11-29 11:30:00,50.61,50.67,50.61,50.65,31100.0,28.4086,28.4422,28.4086,28.431,31100.0
2005-11-29 11:35:00,50.65,50.65,50.57,50.62,41600.0,28.431,28.431,28.3861,28.4142,41600.0
2005-11-29 11:40:00,50.62,50.64,50.59,50.6,101200.0,28.4142,28.4254,28.3973,28.4029,101200.0
2005-11-29 11:45:00,50.6,50.61,50.55,50.58,18200.0,28.4029,28.4086,28.3749,28.3917,18200.0
2005-11-29 11:50:00,50.59,50.61,50.56,50.56,31100.0,28.3973,28.4086,28.3805,28.3805,31100.0
2005-11-29 11:55:00,50.56,50.56,50.5,50.52,62900.0,28.3805,28.3805,28.3468,28.358,62900.0
2005-11-29 12:00:00,50.52,50.54,50.5,50.54,18300.0,28.358,28.3693,28.3468,28.3693,18300.0
2005-11-29 12:05:00,50.52,50.56,50.52,50.54,44500.0,28.358,28.3805,28.358,28.3693,44500.0
2005-11-29 12:10:00,50.54,50.55,50.48,50.5,18900.0,28.3693,28.3749,28.3356,28.3468,18900.0
2005-11-29 12:15:00,50.5,50.5,50.46,50.48,11800.0,28.3468,28.3468,28.3244,28.3356,11800.0
2005-11-29 12:20:00,50.49,50.54,50.49,50.5,39400.0,28.3412,28.3693,28.3412,28.3468,39400.0
2005-11-29 12:25:00,50.49,50.5,50.44,50.49,21800.0,28.3412,28.3468,28.3131,28.3412,21800.0
2005-11-29 12:30:00,50.5,50.51,50.48,50.49,65800.0,28.3468,28.3524,28.3356,28.3412,65800.0
2005-11-29 12:35:00,50.49,50.52,50.49,50.5,26300.0,28.3412,28.358,28.3412,28.3468,26300.0
2005-11-29 12:40:00,50.49,50.57,50.49,50.55,31500.0,28.3412,28.3861,28.3412,28.3749,31500.0
2005-11-29 12:45:00,50.55,50.55,50.48,50.52,32600.0,28.3749,28.3749,28.3356,28.358,32600.0
2005-11-29 12:50:00,50.51,50.52,50.48,50.48,11000.0,28.3524,28.358,28.3356,28.3356,11000.0
2005-11-29 12:55:00,50.49,50.54,50.48,50.52,18200.0,28.3412,28.3693,28.3356,28.358,18200.0
2005-11-29 13:00:00,50.51,50.56,50.51,50.54,23200.0,28.3524,28.3805,28.3524,28.3693,23200.0
2005-11-29 13:05:00,50.55,50.55,50.51,50.52,31900.0,28.3749,28.3749,28.3524,28.358,31900.0
2005-11-29 13:10:00,50.52,50.53,50.52,50.53,17500.0,28.358,28.3637,28.358,28.3637,17500.0
2005-11-29 13:15:00,50.52,50.54,50.52,50.53,29100.0,28.358,28.3693,28.358,28.3637,29100.0
2005-11-29 13:20:00,50.53,50.54,50.52,50.52,59500.0,28.3637,28.3693,28.358,28.358,59500.0
2005-11-29 13:25:00,50.52,50.52,50.47,50.49,12500.0,28.358,28.358,28.33,28.3412,12500.0
2005-11-29 13:30:00,50.49,50.5,50.43,50.49,69500.0,28.3412,28.3468,28.3075,28.3412,69500.0
2005-11-29 13:35:00,50.47,50.51,50.44,50.49,28700.0,28.33,28.3524,28.3131,28.3412,28700.0
2005-11-29 13:40:00,50.53,50.54,50.47,50.54,45900.0,28.3637,28.3693,28.33,28.3693,45900.0
2005-11-29 13:45:00,50.52,50.52,50.45,50.46,21000.0,28.358,28.358,28.3188,28.3244,21000.0
2005-11-29 13:50:00,50.46,50.52,50.46,50.49,54300.0,28.3244,28.358,28.3244,28.3412,54300.0
2005-11-29 13:55:00,50.48,50.5,50.47,50.49,26300.0,28.3356,28.3468,28.33,28.3412,26300.0
2005-11-29 14:00:00,50.49,50.52,50.49,50.51,18600.0,28.3412,28.358,28.3412,28.3524,18600.0
2005-11-29 14:05:00,50.5,50.53,50.47,50.5,15900.0,28.3468,28.3637,28.33,28.3468,15900.0
2005-11-29 14:10:00,50.49,50.52,50.47,50.5,53000.0,28.3412,28.358,28.33,28.3468,53000.0
2005-11-29 14:15:00,50.51,50.52,50.47,50.48,22000.0,28.3524,28.358,28.33,28.3356,22000.0
2005-11-29 14:20:00,50.49,50.49,50.44,50.45,26800.0,28.3412,28.3412,28.3131,28.3188,26800.0
2005-11-29 14:25:00,50.44,50.45,50.4,50.41,17100.0,28.3131,28.3188,28.2907,28.2963,17100.0
2005-11-29 14:30:00,50.41,50.49,50.41,50.48,36600.0,28.2963,28.3412,28.2963,28.3356,36600.0
2005-11-29 14:35:00,50.48,50.5,50.43,50.44,25500.0,28.3356,28.3468,28.3075,28.3131,25500.0
2005-11-29 14:40:00,50.43,50.44,50.39,50.41,46100.0,28.3075,28.3131,28.2851,28.2963,46100.0
2005-11-29 14:45:00,50.42,50.51,50.4,50.47,44800.0,28.3019,28.3524,28.2907,28.33,44800.0
2005-11-29 14:50:00,50.46,50.47,50.42,50.43,26600.0,28.3244,28.33,28.3019,28.3075,26600.0
2005-11-29 14:55:00,50.42,50.43,50.39,50.39,23800.0,28.3019,28.3075,28.2851,28.2851,23800.0
2005-11-29 15:00:00,50.39,50.4,50.32,50.36,33600.0,28.2851,28.2907,28.2458,28.2682,33600.0
2005-11-29 15:05:00,50.36,50.37,50.29,50.34,29500.0,28.2682,28.2738,28.2289,28.257,29500.0
2005-11-29 15:10:00,50.34,50.35,50.27,50.29,28800.0,28.257,28.2626,28.2177,28.2289,28800.0
2005-11-29 15:15:00,50.29,50.31,50.25,50.25,37200.0,28.2289,28.2402,28.2065,28.2065,37200.0
2005-11-29 15:20:00,50.25,50.26,50.19,50.19,29000.0,28.2065,28.2121,28.1728,28.1728,29000.0
2005-11-29 15:25:00,50.19,50.22,50.17,50.22,58500.0,28.1728,28.1896,28.1616,28.1896,58500.0
2005-11-29 15:30:00,50.23,50.23,50.19,50.2,45800.0,28.1953,28.1953,28.1728,28.1784,45800.0
2005-11-29 15:35:00,50.2,50.2,50.08,50.09,67300.0,28.1784,28.1784,28.1111,28.1167,67300.0
2005-11-29 15:40:00,50.09,50.09,50.04,50.07,113000.0,28.1167,28.1167,28.0886,28.1054,113000.0
2005-11-29 15:45:00,50.07,50.09,50.03,50.06,75800.0,28.1054,28.1167,28.083,28.0998,75800.0
2005-11-29 15:50:00,50.07,50.07,50.02,50.05,88300.0,28.1054,28.1054,28.0774,28.0942,88300.0
2005-11-29 15:55:00,50.05,50.07,50.01,50.06,113200.0,28.0942,28.1054,28.0718,28.0998,113200.0
2005-11-30 09:30:00,50.25,50.27,50.19,50.25,81200.0,28.2065,28.2177,28.1728,28.2065,81200.0
2005-11-30 09:35:00,50.25,50.41,50.25,50.4,55800.0,28.2065,28.2963,28.2065,28.2907,55800.0
2005-11-30 09:40:00,50.4,50.47,50.4,50.47,60100.0,28.2907,28.33,28.2907,28.33,60100.0
2005-11-30 09:45:00,50.46,50.56,50.45,50.54,70700.0,28.3244,28.3805,28.3188,28.3693,70700.0
2005-11-30 09:50:00,50.55,50.6,50.49,50.6,71600.0,28.3749,28.4029,28.3412,28.4029,71600.0
2005-11-30 09:55:00,50.59,50.62,50.52,50.6,60600.0,28.3973,28.4142,28.358,28.4029,60600.0
2005-11-30 10:00:00,50.6,50.61,50.5,50.6,39700.0,28.4029,28.4086,28.3468,28.4029,39700.0
2005-11-30 10:05:00,50.57,50.59,50.48,50.54,41500.0,28.3861,28.3973,28.3356,28.3693,41500.0
2005-11-30 10:10:00,50.55,50.57,50.41,50.44,69100.0,28.3749,28.3861,28.2963,28.3131,69100.0
2005-11-30 10:15:00,50.42,50.46,50.39,50.45,22500.0,28.3019,28.3244,28.2851,28.3188,22500.0
2005-11-30 10:20:00,50.46,50.51,50.41,50.43,43900.0,28.3244,28.3524,28.2963,28.3075,43900.0
2005-11-30 10:25:00,50.44,50.58,50.44,50.54,28000.0,28.3131,28.3917,28.3131,28.3693,28000.0
2005-11-30 10:30:00,50.5,50.52,50.41,50.47,26600.0,28.3468,28.358,28.2963,28.33,26600.0
2005-11-30 10:35:00,50.46,50.58,50.43,50.44,25400.0,28.3244,28.3917,28.3075,28.3131,25400.0
2005-11-30 10:40:00,50.45,50.56,50.44,50.5,44100.0,28.3188,28.3805,28.3131,28.3468,44100.0
2005-11-30 10:45:00,50.51,50.56,50.5,50.55,83700.0,28.3524,28.3805,28.3468,28.3749,83700.0
2005-11-30 10:50:00,50.55,50.58,50.53,50.57,32400.0,28.3749,28.3917,28.3637,28.3861,32400.0
2005-11-30 10:55:00,50.56,50.59,50.52,50.58,31600.0,28.3805,28.3973,28.358,28.3917,31600.0
2005-11-30 11:00:00,50.58,50.59,50.56,50.56,22600.0,28.3917,28.3973,28.3805,28.3805,22600.0
2005-11-30 11:05:00,50.56,50.58,50.55,50.57,38900.0,28.3805,28.3917,28.3749,28.3861,38900.0
2005-11-30 11:10:00,50.58,50.6,50.55,50.57,24000.0,28.3917,28.4029,28.3749,28.3861,24000.0
2005-11-30 11:15:00,50.57,50.58,50.5,50.52,30100.0,28.3861,28.3917,28.3468,28.358,30100.0
2005-11-30 11:20:00,50.51,50.53,50.5,50.52,27400.0,28.3524,28.3637,28.3468,28.358,27400.0
2005-11-30 11:25:00,50.5,50.54,50.48,50.52,37300.0,28.3468,28.3693,28.3356,28.358,37300.0
2005-11-30 11:30:00,50.51,50.53,50.44,50.45,37100.0,28.3524,28.3637,28.3131,28.3188,37100.0
2005-11-30 11:35:00,50.45,50.49,50.39,50.47,42400.0,28.3188,28.3412,28.2851,28.33,42400.0
2005-11-30 11:40:00,50.47,50.47,50.38,50.41,30000.0,28.33,28.33,28.2795,28.2963,30000.0
2005-11-30 11:45:00,50.4,50.44,50.38,50.42,37000.0,28.2907,28.3131,28.2795,28.3019,37000.0
2005-11-30 11:50:00,50.42,50.42,50.34,50.38,17400.0,28.3019,28.3019,28.257,28.2795,17400.0
2005-11-30 11:55:00,50.38,50.45,50.37,50.4,40500.0,28.2795,28.3188,28.2738,28.2907,40500.0
2005-11-30 12:00:00,50.4,50.41,50.37,50.39,18200.0,28.2907,28.2963,28.2738,28.2851,18200.0
2005-11-30 12:05:00,50.4,50.42,50.36,50.4,34200.0,28.2907,28.3019,28.2682,28.2907,34200.0
2005-11-30 12:10:00,50.4,50.47,50.4,50.47,37800.0,28.2907,28.33,28.2907,28.33,37800.0
2005-11-30 12:15:00,50.47,50.47,50.43,50.45,33600.0,28.33,28.33,28.3075,28.3188,33600.0
2005-11-30 12:20:00,50.45,50.49,50.44,50.48,67800.0,28.3188,28.3412,28.3131,28.3356,67800.0
2005-11-30 12:25:00,50.48,50.52,50.43,50.5,76300.0,28.3356,28.358,28.3075,28.3468,76300.0
2005-11-30 12:30:00,50.49,50.54,50.45,50.52,58800.0,28.3412,28.3693,28.3188,28.358,58800.0
2005-11-30 12:35:00,50.53,50.54,50.49,50.51,17000.0,28.3637,28.3693,28.3412,28.3524,17000.0
2005-11-30 12:40:00,50.51,50.56,50.51,50.56,21200.0,28.3524,28.3805,28.3524,28.3805,21200.0
2005-11-30 12:45:00,50.56,50.57,50.54,50.57,31700.0,28.3805,28.3861,28.3693,28.3861,31700.0
2005-11-30 12:50:00,50.57,50.57,50.54,50.56,20600.0,28.3861,28.3861,28.3693,28.3805,20600.0
2005-11-30 12:55:00,50.56,50.57,50.55,50.55,21500.0,28.3805,28.3861,28.3749,28.3749,21500.0
2005-11-30 13:00:00,50.56,50.57,50.55,50.57,17400.0,28.3805,28.3861,28.3749,28.3861,17400.0
2005-11-30 13:05:00,50.57,50.62,50.56,50.62,22400.0,28.3861,28.4142,28.3805,28.4142,22400.0
2005-11-30 13:10:00,50.62,50.63,50.61,50.62,24500.0,28.4142,28.4198,28.4086,28.4142,24500.0
2005-11-30 13:15:00,50.62,50.63,50.57,50.58,19000.0,28.4142,28.4198,28.3861,28.3917,19000.0
2005-11-30 13:20:00,50.57,50.62,50.56,50.61,19700.0,28.3861,28.4142,28.3805,28.4086,19700.0
2005-11-30 13:25:00,50.61,50.63,50.59,50.6,21100.0,28.4086,28.4198,28.3973,28.4029,21100.0
2005-11-30 13:30:00,50.59,50.61,50.55,50.6,16800.0,28.3973,28.4086,28.3749,28.4029,16800.0
2005-11-30 13:35:00,50.6,50.71,50.6,50.71,61100.0,28.4029,28.4647,28.4029,28.4647,61100.0
2005-11-30 13:40:00,50.71,50.74,50.66,50.67,35900.0,28.4647,28.4815,28.4366,28.4422,35900.0
2005-11-30 13:45:00,50.67,50.7,50.65,50.66,19000.0,28.4422,28.4591,28.431,28.4366,19000.0
2005-11-30 13:50:00,50.65,50.65,50.61,50.63,18900.0,28.431,28.431,28.4086,28.4198,18900.0
2005-11-30 13:55:00,50.63,50.64,50.53,50.55,34000.0,28.4198,28.4254,28.3637,28.3749,34000.0
2005-11-30 14:00:00,50.55,50.6,50.51,50.6,33300.0,28.3749,28.4029,28.3524,28.4029,33300.0
2005-11-30 14:05:00,50.59,50.6,50.5,50.57,82900.0,28.3973,28.4029,28.3468,28.3861,82900.0
2005-11-30 14:10:00,50.57,50.59,50.51,50.55,27000.0,28.3861,28.3973,28.3524,28.3749,27000.0
2005-11-30 14:15:00,50.54,50.56,50.52,50.55,21800.0,28.3693,28.3805,28.358,28.3749,21800.0
2005-11-30 14:20:00,50.55,50.57,50.53,50.56,22600.0,28.3749,28.3861,28.3637,28.3805,22600.0
2005-11-30 14:25:00,50.57,50.59,50.57,50.57,21600.0,28.3861,28.3973,28.3861,28.3861,21600.0
2005-11-30 14:30:00,50.57,50.58,50.49,50.51,35400.0,28.3861,28.3917,28.3412,28.3524,35400.0
2005-11-30 14:35:00,50.51,50.56,50.48,50.48,86200.0,28.3524,28.3805,28.3356,28.3356,86200.0
2005-11-30 14:40:00,50.5,50.53,50.42,50.45,31500.0,28.3468,28.3637,28.3019,28.3188,31500.0
2005-11-30 14:45:00,50.45,50.53,50.44,50.52,36400.0,28.3188,28.3637,28.3131,28.358,36400.0
2005-11-30 14:50:00,50.53,50.54,50.51,50.53,59100.0,28.3637,28.3693,28.3524,28.3637,59100.0
2005-11-30 14:55:00,50.53,50.56,50.5,50.56,42600.0,28.3637,28.3805,28.3468,28.3805,42600.0
2005-11-30 15:00:00,50.56,50.61,50.54,50.58,71000.0,28.3805,28.4086,28.3693,28.3917,71000.0
2005-11-30 15:05:00,50.57,50.58,50.49,50.54,51100.0,28.3861,28.3917,28.3412,28.3693,51100.0
2005-11-30 15:10:00,50.54,50.6,50.53,50.54,43900.0,28.3693,28.4029,28.3637,28.3693,43900.0
2005-11-30 15:15:00,50.54,50.57,50.52,50.56,31800.0,28.3693,28.3861,28.358,28.3805,31800.0
2005-11-30 15:20:00,50.56,50.56,50.51,50.54,36700.0,28.3805,28.3805,28.3524,28.3693,36700.0
2005-11-30 15:25:00,50.53,50.54,50.5,50.53,60700.0,28.3637,28.3693,28.3468,28.3637,60700.0
2005-11-30 15:30:00,50.53,50.55,50.52,50.52,47500.0,28.3637,28.3749,28.358,28.358,47500.0
2005-11-30 15:35:00,50.53,50.54,50.51,50.52,66800.0,28.3637,28.3693,28.3524,28.358,66800.0
2005-11-30 15:40:00,50.52,50.54,50.51,50.52,68600.0,28.358,28.3693,28.3524,28.358,68600.0
2005-11-30 15:45:00,50.52,50.54,50.51,50.53,72100.0,28.358,28.3693,28.3524,28.3637,72100.0
2005-11-30 15:50:00,50.53,50.54,50.44,50.48,153000.0,28.3637,28.3693,28.3131,28.3356,153000.0
2005-11-30 15:55:00,50.47,50.51,50.43,50.5,115500.0,28.33,28.3524,28.3075,28.3468,115500.0
2005-12-01 09:30:00,50.8,51.04,50.75,50.93,293700.0,28.5152,28.6499,28.4871,28.5882,293700.0
2005-12-01 09:35:00,50.93,51.18,50.91,51.12,194400.0,28.5882,28.7285,28.577,28.6948,194400.0
2005-12-01 09:40:00,51.12,51.21,51.0,51.07,105500.0,28.6948,28.7454,28.6275,28.6668,105500.0
2005-12-01 09:45:00,51.08,51.21,51.08,51.17,129900.0,28.6724,28.7454,28.6724,28.7229,129900.0
2005-12-01 09:50:00,51.16,51.3,51.16,51.24,160100.0,28.7173,28.7959,28.7173,28.7622,160100.0
2005-12-01 09:55:00,51.25,51.25,50.95,51.0,161400.0,28.7678,28.7678,28.5994,28.6275,161400.0
2005-12-01 10:00:00,51.0,51.05,50.9,50.97,65700.0,28.6275,28.6555,28.5713,28.6106,65700.0
2005-12-01 10:05:00,50.95,50.96,50.85,50.87,56000.0,28.5994,28.605,28.5433,28.5545,56000.0
2005-12-01 10:10:00,50.88,50.89,50.77,50.79,81100.0,28.5601,28.5657,28.4984,28.5096,81100.0
2005-12-01 10:15:00,50.77,50.89,50.77,50.88,50800.0,28.4984,28.5657,28.4984,28.5601,50800.0
2005-12-01 10:20:00,50.89,50.94,50.89,50.9,63700.0,28.5657,28.5938,28.5657,28.5713,63700.0
2005-12-01 10:25:00,50.9,50.91,50.88,50.89,39200.0,28.5713,28.577,28.5601,28.5657,39200.0
2005-12-01 10:30:00,50.89,50.94,50.89,50.93,31100.0,28.5657,28.5938,28.5657,28.5882,31100.0
2005-12-01 10:35:00,50.94,51.08,50.93,51.08,62900.0,28.5938,28.6724,28.5882,28.6724,62900.0
2005-12-01 10:40:00,51.07,51.08,50.98,50.98,55700.0,28.6668,28.6724,28.6163,28.6163,55700.0
2005-12-01 10:45:00,51.0,51.04,50.98,50.98,55300.0,28.6275,28.6499,28.6163,28.6163,55300.0
2005-12-01 10:50:00,51.0,51.1,50.97,51.07,55700.0,28.6275,28.6836,28.6106,28.6668,55700.0
2005-12-01 10:55:00,51.08,51.13,51.08,51.13,42100.0,28.6724,28.7004,28.6724,28.7004,42100.0
2005-12-01 11:00:00,51.12,51.22,51.12,51.22,62300.0,28.6948,28.751,28.6948,28.751,62300.0
2005-12-01 11:05:00,51.22,51.22,51.14,51.18,51700.0,28.751,28.751,28.7061,28.7285,51700.0
2005-12-01 11:10:00,51.19,51.2,51.13,51.13,32400.0,28.7341,28.7397,28.7004,28.7004,32400.0
2005-12-01 11:15:00,51.14,51.2,51.12,51.19,38300.0,28.7061,28.7397,28.6948,28.7341,38300.0
2005-12-01 11:20:00,51.2,51.21,51.18,51.2,47100.0,28.7397,28.7454,28.7285,28.7397,47100.0
2005-12-01 11:25:00,51.21,51.25,51.2,51.22,49800.0,28.7454,28.7678,28.7397,28.751,49800.0
2005-12-01 11:30:00,51.22,51.23,51.2,51.22,78700.0,28.751,28.7566,28.7397,28.751,78700.0
2005-12-01 11:35:00,51.23,51.27,51.22,51.24,31000.0,28.7566,28.779,28.751,28.7622,31000.0
2005-12-01 11:40:00,51.24,51.27,51.22,51.25,47600.0,28.7622,28.779,28.751,28.7678,47600.0
2005-12-01 11:45:00,51.25,51.34,51.25,51.34,36000.0,28.7678,28.8183,28.7678,28.8183,36000.0
2005-12-01 11:50:00,51.34,51.42,51.33,51.4,84400.0,28.8183,28.8632,28.8127,28.852,84400.0
2005-12-01 11:55:00,51.39,51.47,51.39,51.46,82300.0,28.8464,28.8913,28.8464,28.8857,82300.0
2005-12-01 12:00:00,51.46,51.6,51.45,51.54,88600.0,28.8857,28.9643,28.8801,28.9306,88600.0
2005-12-01 12:05:00,51.53,51.53,51.48,51.5,59000.0,28.925,28.925,28.8969,28.9081,59000.0
2005-12-01 12:10:00,51.5,51.55,51.4,51.43,77500.0,28.9081,28.9362,28.852,28.8688,77500.0
2005-12-01 12:15:00,51.43,51.45,51.42,51.43,45100.0,28.8688,28.8801,28.8632,28.8688,45100.0
2005-12-01 12:20:00,51.42,51.43,51.4,51.43,37900.0,28.8632,28.8688,28.852,28.8688,37900.0
2005-12-01 12:25:00,51.43,51.43,51.41,51.42,39100.0,28.8688,28.8688,28.8576,28.8632,39100.0
2005-12-01 12:30:00,51.42,51.43,51.4,51.42,23800.0,28.8632,28.8688,28.852,28.8632,23800.0
2005-12-01 12:35:00,51.4,51.43,51.4,51.41,20500.0,28.852,28.8688,28.852,28.8576,20500.0
2005-12-01 12:40:00,51.41,51.44,51.4,51.44,28700.0,28.8576,28.8745,28.852,28.8745,28700.0
2005-12-01 12:45:00,51.43,51.44,51.42,51.42,39600.0,28.8688,28.8745,28.8632,28.8632,39600.0
2005-12-01 12:50:00,51.42,51.51,51.42,51.48,36400.0,28.8632,28.9138,28.8632,28.8969,36400.0
2005-12-01 12:55:00,51.47,51.53,51.44,51.51,54900.0,28.8913,28.925,28.8745,28.9138,54900.0
2005-12-01 13:00:00,51.52,51.62,51.52,51.61,85300.0,28.9194,28.9755,28.9194,28.9699,85300.0
2005-12-01 13:05:00,51.61,51.65,51.53,51.6,73000.0,28.9699,28.9923,28.925,28.9643,73000.0
2005-12-01 13:10:00,51.58,51.66,51.57,51.62,57000.0,28.953,28.998,28.9474,28.9755,57000.0
2005-12-01 13:15:00,51.64,51.74,51.62,51.69,91300.0,28.9867,29.0429,28.9755,29.0148,91300.0
2005-12-01 13:20:00,51.65,51.69,51.62,51.66,61800.0,28.9923,29.0148,28.9755,28.998,61800.0
2005-12-01 13:25:00,51.66,51.86,51.66,51.86,70500.0,28.998,29.1102,28.998,29.1102,70500.0
2005-12-01 13:30:00,51.83,51.85,51.73,51.79,34600.0,29.0934,29.1046,29.0372,29.0709,34600.0
2005-12-01 13:35:00,51.78,51.83,51.77,51.8,28800.0,29.0653,29.0934,29.0597,29.0765,28800.0
2005-12-01 13:40:00,51.8,51.81,51.75,51.75,20200.0,29.0765,29.0821,29.0485,29.0485,20200.0
2005-12-01 13:45:00,51.76,51.8,51.76,51.8,35400.0,29.0541,29.0765,29.0541,29.0765,35400.0
2005-12-01 13:50:00,51.79,51.94,51.79,51.84,66400.0,29.0709,29.1551,29.0709,29.099,66400.0
2005-12-01 13:55:00,51.84,51.89,51.83,51.86,58800.0,29.099,29.1271,29.0934,29.1102,58800.0
2005-12-01 14:00:00,51.86,51.86,51.78,51.78,70900.0,29.1102,29.1102,29.0653,29.0653,70900.0
2005-12-01 14:05:00,51.78,51.8,51.75,51.77,19400.0,29.0653,29.0765,29.0485,29.0597,19400.0
2005-12-01 14:10:00,51.77,51.77,51.71,51.72,30500.0,29.0597,29.0597,29.026,29.0316,30500.0
2005-12-01 14:15:00,51.72,51.74,51.69,51.71,42800.0,29.0316,29.0429,29.0148,29.026,42800.0
2005-12-01 14:20:00,51.71,51.71,51.67,51.68,31400.0,29.026,29.026,29.0036,29.0092,31400.0
2005-12-01 14:25:00,51.68,51.73,51.68,51.73,52900.0,29.0092,29.0372,29.0092,29.0372,52900.0
2005-12-01 14:30:00,51.73,51.75,51.71,51.72,72300.0,29.0372,29.0485,29.026,29.0316,72300.0
2005-12-01 14:35:00,51.7,51.71,51.67,51.68,35800.0,29.0204,29.026,29.0036,29.0092,35800.0
2005-12-01 14:40:00,51.67,51.68,51.65,51.66,88400.0,29.0036,29.0092,28.9923,28.998,88400.0
2005-12-01 14:45:00,51.66,51.68,51.48,51.65,221300.0,28.998,29.0092,28.8969,28.9923,221300.0
2005-12-01 14:50:00,51.65,51.74,51.63,51.65,51400.0,28.9923,29.0429,28.9811,28.9923,51400.0
2005-12-01 14:55:00,51.65,51.71,51.64,51.66,37900.0,28.9923,29.026,28.9867,28.998,37900.0
2005-12-01 15:00:00,51.65,51.75,51.65,51.7,63600.0,28.9923,29.0485,28.9923,29.0204,63600.0
2005-12-01 15:05:00,51.7,51.74,51.7,51.73,48000.0,29.0204,29.0429,29.0204,29.0372,48000.0
2005-12-01 15:10:00,51.73,51.74,51.7,51.7,38200.0,29.0372,29.0429,29.0204,29.0204,38200.0
2005-12-01 15:15:00,51.7,51.71,51.64,51.65,34400.0,29.0204,29.026,28.9867,28.9923,34400.0
2005-12-01 15:20:00,51.64,51.64,51.62,51.62,24000.0,28.9867,28.9867,28.9755,28.9755,24000.0
2005-12-01 15:25:00,51.62,51.63,51.61,51.62,24600.0,28.9755,28.9811,28.9699,28.9755,24600.0
2005-12-01 15:30:00,51.62,51.64,51.57,51.57,73100.0,28.9755,28.9867,28.9474,28.9474,73100.0
2005-12-01 15:35:00,51.58,51.59,51.49,51.49,110300.0,28.953,28.9587,28.9025,28.9025,110300.0
2005-12-01 15:40:00,51.49,51.76,51.39,51.39,117500.0,28.9025,29.0541,28.8464,28.8464,117500.0
2005-12-01 15:45:00,51.38,51.47,51.35,51.46,118000.0,28.8408,28.8913,28.8239,28.8857,118000.0
2005-12-01 15:50:00,51.46,51.46,51.39,51.43,135200.0,28.8857,28.8857,28.8464,28.8688,135200.0
2005-12-01 15:55:00,51.44,51.52,51.42,51.51,139500.0,28.8745,28.9194,28.8632,28.9138,139500.0
2005-12-02 09:30:00,51.5,51.75,51.45,51.71,174400.0,28.9081,29.0485,28.8801,29.026,174400.0
2005-12-02 09:35:00,51.72,51.83,51.47,51.65,103600.0,29.0316,29.0934,28.8913,28.9923,103600.0
2005-12-02 09:40:00,51.61,51.73,51.56,51.57,123000.0,28.9699,29.0372,28.9418,28.9474,123000.0
2005-12-02 09:45:00,51.57,51.58,51.48,51.48,25500.0,28.9474,28.953,28.8969,28.8969,25500.0
2005-12-02 09:50:00,51.47,51.47,51.23,51.3,89900.0,28.8913,28.8913,28.7566,28.7959,89900.0
2005-12-02 09:55:00,51.3,51.38,51.3,51.38,69900.0,28.7959,28.8408,28.7959,28.8408,69900.0
2005-12-02 10:00:00,51.4,51.45,51.32,51.32,115600.0,28.852,28.8801,28.8071,28.8071,115600.0
2005-12-02 10:05:00,51.32,51.38,51.32,51.35,31900.0,28.8071,28.8408,28.8071,28.8239,31900.0
2005-12-02 10:10:00,51.35,51.36,51.32,51.33,15000.0,28.8239,28.8296,28.8071,28.8127,15000.0
2005-12-02 10:15:00,51.33,51.37,51.32,51.34,40700.0,28.8127,28.8352,28.8071,28.8183,40700.0
2005-12-02 10:20:00,51.34,51.41,51.34,51.39,37100.0,28.8183,28.8576,28.8183,28.8464,37100.0
2005-12-02 10:25:00,51.41,51.54,51.4,51.48,31700.0,28.8576,28.9306,28.852,28.8969,31700.0
2005-12-02 10:30:00,51.48,51.5,51.4,51.42,53700.0,28.8969,28.9081,28.852,28.8632,53700.0
2005-12-02 10:35:00,51.42,51.42,51.33,51.34,29900.0,28.8632,28.8632,28.8127,28.8183,29900.0
2005-12-02 10:40:00,51.34,51.35,51.29,51.32,36900.0,28.8183,28.8239,28.7903,28.8071,36900.0
2005-12-02 10:45:00,51.32,51.38,51.27,51.27,43600.0,28.8071,28.8408,28.779,28.779,43600.0
2005-12-02 10:50:00,51.26,51.28,51.2,51.23,56300.0,28.7734,28.7846,28.7397,28.7566,56300.0
2005-12-02 10:55:00,51.23,51.38,51.23,51.38,61100.0,28.7566,28.8408,28.7566,28.8408,61100.0
2005-12-02 11:00:00,51.38,51.52,51.38,51.51,48600.0,28.8408,28.9194,28.8408,28.9138,48600.0
2005-12-02 11:05:00,51.52,51.7,51.51,51.67,119600.0,28.9194,29.0204,28.9138,29.0036,119600.0
2005-12-02 11:10:00,51.64,51.64,51.52,51.58,47200.0,28.9867,28.9867,28.9194,28.953,47200.0
2005-12-02 11:15:00,51.56,51.6,51.55,51.59,28400.0,28.9418,28.9643,28.9362,28.9587,28400.0
2005-12-02 11:20:00,51.56,51.61,51.5,51.61,50500.0,28.9418,28.9699,28.9081,28.9699,50500.0
2005-12-02 11:25:00,51.58,51.65,51.58,51.62,21100.0,28.953,28.9923,28.953,28.9755,21100.0
2005-12-02 11:30:00,51.63,51.69,51.6,51.62,41000.0,28.9811,29.0148,28.9643,28.9755,41000.0
2005-12-02 11:35:00,51.62,51.67,51.61,51.66,49400.0,28.9755,29.0036,28.9699,28.998,49400.0
2005-12-02 11:40:00,51.64,51.7,51.63,51.66,37000.0,28.9867,29.0204,28.9811,28.998,37000.0
2005-12-02 11:45:00,51.65,51.68,51.61,51.65,24300.0,28.9923,29.0092,28.9699,28.9923,24300.0
2005-12-02 11:50:00,51.65,51.68,51.63,51.66,25600.0,28.9923,29.0092,28.9811,28.998,25600.0
2005-12-02 11:55:00,51.66,51.69,51.64,51.64,39400.0,28.998,29.0148,28.9867,28.9867,39400.0
2005-12-02 12:00:00,51.64,51.71,51.63,51.67,19100.0,28.9867,29.026,28.9811,29.0036,19100.0
2005-12-02 12:05:00,51.67,51.72,51.66,51.72,41900.0,29.0036,29.0316,28.998,29.0316,41900.0
2005-12-02 12:10:00,51.71,51.79,51.71,51.74,32300.0,29.026,29.0709,29.026,29.0429,32300.0
2005-12-02 12:15:00,51.75,51.75,51.69,51.73,84800.0,29.0485,29.0485,29.0148,29.0372,84800.0
2005-12-02 12:20:00,51.72,51.74,51.7,51.72,39200.0,29.0316,29.0429,29.0204,29.0316,39200.0
2005-12-02 12:25:00,51.73,51.74,51.7,51.73,40400.0,29.0372,29.0429,29.0204,29.0372,40400.0
2005-12-02 12:30:00,51.73,51.73,51.54,51.54,53700.0,29.0372,29.0372,28.9306,28.9306,53700.0
2005-12-02 12:35:00,51.53,51.53,51.49,51.51,32800.0,28.925,28.925,28.9025,28.9138,32800.0
2005-12-02 12:40:00,51.5,51.52,51.44,51.5,29900.0,28.9081,28.9194,28.8745,28.9081,29900.0
2005-12-02 12:45:00,51.51,51.59,51.51,51.55,20000.0,28.9138,28.9587,28.9138,28.9362,20000.0
2005-12-02 12:50:00,51.55,51.57,51.54,51.55,21500.0,28.9362,28.9474,28.9306,28.9362,21500.0
2005-12-02 12:55:00,51.55,51.56,51.54,51.55,22100.0,28.9362,28.9418,28.9306,28.9362,22100.0
2005-12-02 13:00:00,51.55,51.56,51.46,51.48,64900.0,28.9362,28.9418,28.8857,28.8969,64900.0
2005-12-02 13:05:00,51.49,51.53,51.48,51.51,12600.0,28.9025,28.925,28.8969,28.9138,12600.0
2005-12-02 13:10:00,51.51,51.53,51.48,51.49,15700.0,28.9138,28.925,28.8969,28.9025,15700.0
2005-12-02 13:15:00,51.48,51.5,51.47,51.49,20600.0,28.8969,28.9081,28.8913,28.9025,20600.0
2005-12-02 13:20:00,51.49,51.52,51.48,51.52,38100.0,28.9025,28.9194,28.8969,28.9194,38100.0
2005-12-02 13:25:00,51.52,51.53,51.51,51.52,7500.0,28.9194,28.925,28.9138,28.9194,7500.0
2005-12-02 13:30:00,51.53,51.54,51.5,51.51,20100.0,28.925,28.9306,28.9081,28.9138,20100.0
2005-12-02 13:35:00,51.51,51.61,51.51,51.61,43300.0,28.9138,28.9699,28.9138,28.9699,43300.0
2005-12-02 13:40:00,51.62,51.69,51.6,51.61,51700.0,28.9755,29.0148,28.9643,28.9699,51700.0
2005-12-02 13:45:00,51.62,51.62,51.55,51.62,29400.0,28.9755,28.9755,28.9362,28.9755,29400.0
2005-12-02 13:50:00,51.62,51.63,51.6,51.61,12500.0,28.9755,28.9811,28.9643,28.9699,12500.0
2005-12-02 13:55:00,51.62,51.7,51.62,51.69,16300.0,28.9755,29.0204,28.9755,29.0148,16300.0
2005-12-02 14:00:00,51.69,51.71,51.68,51.71,15800.0,29.0148,29.026,29.0092,29.026,15800.0
2005-12-02 14:05:00,51.7,51.72,51.69,51.7,30200.0,29.0204,29.0316,29.0148,29.0204,30200.0
2005-12-02 14:10:00,51.7,51.75,51.67,51.75,59300.0,29.0204,29.0485,29.0036,29.0485,59300.0
2005-12-02 14:15:00,51.75,51.76,51.72,51.74,32500.0,29.0485,29.0541,29.0316,29.0429,32500.0
2005-12-02 14:20:00,51.74,51.76,51.72,51.73,32000.0,29.0429,29.0541,29.0316,29.0372,32000.0
2005-12-02 14:25:00,51.73,51.77,51.69,51.75,27500.0,29.0372,29.0597,29.0148,29.0485,27500.0
2005-12-02 14:30:00,51.74,51.75,51.72,51.73,18700.0,29.0429,29.0485,29.0316,29.0372,18700.0
2005-12-02 14:35:00,51.72,51.73,51.67,51.69,36600.0,29.0316,29.0372,29.0036,29.0148,36600.0
2005-12-02 14:40:00,51.69,51.69,51.65,51.68,31700.0,29.0148,29.0148,28.9923,29.0092,31700.0
2005-12-02 14:45:00,51.68,51.7,51.66,51.67,30700.0,29.0092,29.0204,28.998,29.0036,30700.0
2005-12-02 14:50:00,51.67,51.68,51.63,51.64,18900.0,29.0036,29.0092,28.9811,28.9867,18900.0
2005-12-02 14:55:00,51.64,51.66,51.64,51.66,27800.0,28.9867,28.998,28.9867,28.998,27800.0
2005-12-02 15:00:00,51.66,51.66,51.59,51.59,21300.0,28.998,28.998,28.9587,28.9587,21300.0
2005-12-02 15:05:00,51.59,51.61,51.56,51.59,24100.0,28.9587,28.9699,28.9418,28.9587,24100.0
2005-12-02 15:10:00,51.59,51.65,51.58,51.63,32100.0,28.9587,28.9923,28.953,28.9811,32100.0
2005-12-02 15:15:00,51.63,51.63,51.53,51.55,37100.0,28.9811,28.9811,28.925,28.9362,37100.0
2005-12-02 15:20:00,51.56,51.6,51.54,51.59,26300.0,28.9418,28.9643,28.9306,28.9587,26300.0
2005-12-02 15:25:00,51.59,51.6,51.56,51.57,33200.0,28.9587,28.9643,28.9418,28.9474,33200.0
2005-12-02 15:30:00,51.58,51.59,51.56,51.58,24600.0,28.953,28.9587,28.9418,28.953,24600.0
2005-12-02 15:35:00,51.58,51.6,51.53,51.55,29600.0,28.953,28.9643,28.925,28.9362,29600.0
2005-12-02 15:40:00,51.54,51.57,51.52,51.53,35300.0,28.9306,28.9474,28.9194,28.925,35300.0
2005-12-02 15:45:00,51.52,51.6,51.52,51.58,26600.0,28.9194,28.9643,28.9194,28.953,26600.0
2005-12-02 15:50:00,51.58,51.61,51.55,51.59,76800.0,28.953,28.9699,28.9362,28.9587,76800.0
2005-12-02 15:55:00,51.58,51.61,51.55,51.58,91100.0,28.953,28.9699,28.9362,28.953,91100.0
2005-12-05 09:30:00,51.43,51.55,51.4,51.42,85000.0,28.8688,28.9362,28.852,28.8632,85000.0
2005-12-05 09:35:00,51.42,51.42,51.07,51.11,49600.0,28.8632,28.8632,28.6668,28.6892,49600.0
2005-12-05 09:40:00,51.08,51.23,51.06,51.23,57200.0,28.6724,28.7566,28.6612,28.7566,57200.0
2005-12-05 09:45:00,51.23,51.23,51.1,51.14,27900.0,28.7566,28.7566,28.6836,28.7061,27900.0
2005-12-05 09:50:00,51.14,51.19,51.12,51.16,331500.0,28.7061,28.7341,28.6948,28.7173,331500.0
2005-12-05 09:55:00,51.16,51.18,51.06,51.1,33800.0,28.7173,28.7285,28.6612,28.6836,33800.0
2005-12-05 10:00:00,51.11,51.35,51.08,51.25,56200.0,28.6892,28.8239,28.6724,28.7678,56200.0
2005-12-05 10:05:00,51.2,51.3,51.18,51.27,27300.0,28.7397,28.7959,28.7285,28.779,27300.0
2005-12-05 10:10:00,51.26,51.26,51.16,51.19,52700.0,28.7734,28.7734,28.7173,28.7341,52700.0
2005-12-05 10:15:00,51.2,51.21,51.08,51.12,44300.0,28.7397,28.7454,28.6724,28.6948,44300.0
2005-12-05 10:20:00,51.12,51.12,51.02,51.05,35100.0,28.6948,28.6948,28.6387,28.6555,35100.0
2005-12-05 10:25:00,51.05,51.06,51.02,51.05,23500.0,28.6555,28.6612,28.6387,28.6555,23500.0
2005-12-05 10:30:00,51.06,51.07,50.95,50.99,46500.0,28.6612,28.6668,28.5994,28.6219,46500.0
2005-12-05 10:35:00,50.98,51.06,50.98,51.05,30800.0,28.6163,28.6612,28.6163,28.6555,30800.0
2005-12-05 10:40:00,51.05,51.06,51.0,51.0,17400.0,28.6555,28.6612,28.6275,28.6275,17400.0
2005-12-05 10:45:00,51.02,51.04,51.0,51.02,21500.0,28.6387,28.6499,28.6275,28.6387,21500.0
2005-12-05 10:50:00,51.01,51.02,50.97,50.98,41000.0,28.6331,28.6387,28.6106,28.6163,41000.0
2005-12-05 10:55:00,50.99,51.06,50.99,51.04,20100.0,28.6219,28.6612,28.6219,28.6499,20100.0
2005-12-05 11:00:00,51.04,51.07,51.03,51.07,12800.0,28.6499,28.6668,28.6443,28.6668,12800.0
2005-12-05 11:05:00,51.08,51.08,51.06,51.06,16100.0,28.6724,28.6724,28.6612,28.6612,16100.0
2005-12-05 11:10:00,51.07,51.07,51.02,51.04,16700.0,28.6668,28.6668,28.6387,28.6499,16700.0
2005-12-05 11:15:00,51.06,51.09,51.03,51.07,22600.0,28.6612,28.678,28.6443,28.6668,22600.0
2005-12-05 11:20:00,51.06,51.14,51.06,51.12,38100.0,28.6612,28.7061,28.6612,28.6948,38100.0
2005-12-05 11:25:00,51.11,51.15,51.11,51.13,12800.0,28.6892,28.7117,28.6892,28.7004,12800.0
2005-12-05 11:30:00,51.14,51.17,51.1,51.17,26300.0,28.7061,28.7229,28.6836,28.7229,26300.0
2005-12-05 11:35:00,51.14,51.18,51.1,51.13,20500.0,28.7061,28.7285,28.6836,28.7004,20500.0
2005-12-05 11:40:00,51.12,51.2,51.12,51.17,41200.0,28.6948,28.7397,28.6948,28.7229,41200.0
2005-12-05 11:45:00,51.18,51.22,51.18,51.2,31000.0,28.7285,28.751,28.7285,28.7397,31000.0
2005-12-05 11:50:00,51.2,51.22,51.2,51.21,32400.0,28.7397,28.751,28.7397,28.7454,32400.0
2005-12-05 11:55:00,51.21,51.24,51.21,51.21,16400.0,28.7454,28.7622,28.7454,28.7454,16400.0
2005-12-05 12:00:00,51.22,51.26,51.21,51.26,47200.0,28.751,28.7734,28.7454,28.7734,47200.0
2005-12-05 12:05:00,51.25,51.29,51.25,51.26,27800.0,28.7678,28.7903,28.7678,28.7734,27800.0
2005-12-05 12:10:00,51.26,51.27,51.18,51.19,37200.0,28.7734,28.779,28.7285,28.7341,37200.0
2005-12-05 12:15:00,51.19,51.21,51.16,51.17,18400.0,28.7341,28.7454,28.7173,28.7229,18400.0
2005-12-05 12:20:00,51.17,51.18,51.16,51.17,9000.0,28.7229,28.7285,28.7173,28.7229,9000.0
2005-12-05 12:25:00,51.17,51.23,51.17,51.22,9400.0,28.7229,28.7566,28.7229,28.751,9400.0
2005-12-05 12:30:00,51.23,51.26,51.22,51.22,10300.0,28.7566,28.7734,28.751,28.751,10300.0
2005-12-05 12:35:00,51.22,51.33,51.22,51.3,25900.0,28.751,28.8127,28.751,28.7959,25900.0
2005-12-05 12:40:00,51.29,51.32,51.25,51.32,17900.0,28.7903,28.8071,28.7678,28.8071,17900.0
2005-12-05 12:45:00,51.32,51.48,51.31,51.32,95800.0,28.8071,28.8969,28.8015,28.8071,95800.0
2005-12-05 12:50:00,51.32,51.35,51.32,51.33,17900.0,28.8071,28.8239,28.8071,28.8127,17900.0
2005-12-05 12:55:00,51.33,51.41,51.33,51.41,26100.0,28.8127,28.8576,28.8127,28.8576,26100.0
2005-12-05 13:00:00,51.41,51.41,51.38,51.39,19300.0,28.8576,28.8576,28.8408,28.8464,19300.0
2005-12-05 13:05:00,51.39,51.42,51.38,51.41,18100.0,28.8464,28.8632,28.8408,28.8576,18100.0
2005-12-05 13:10:00,51.41,51.44,51.4,51.43,35200.0,28.8576,28.8745,28.852,28.8688,35200.0
2005-12-05 13:15:00,51.43,51.5,51.43,51.49,51100.0,28.8688,28.9081,28.8688,28.9025,51100.0
2005-12-05 13:20:00,51.5,51.51,51.48,51.51,38300.0,28.9081,28.9138,28.8969,28.9138,38300.0
2005-12-05 13:25:00,51.52,51.54,51.51,51.54,17000.0,28.9194,28.9306,28.9138,28.9306,17000.0
2005-12-05 13:30:00,51.52,51.54,51.51,51.51,32500.0,28.9194,28.9306,28.9138,28.9138,32500.0
2005-12-05 13:35:00,51.52,51.52,51.49,51.5,29400.0,28.9194,28.9194,28.9025,28.9081,29400.0
2005-12-05 13:40:00,51.51,51.51,51.46,51.46,24400.0,28.9138,28.9138,28.8857,28.8857,24400.0
2005-12-05 13:45:00,51.46,51.55,51.46,51.55,34300.0,28.8857,28.9362,28.8857,28.9362,34300.0
2005-12-05 13:50:00,51.54,51.57,51.53,51.56,32700.0,28.9306,28.9474,28.925,28.9418,32700.0
2005-12-05 13:55:00,51.55,51.57,51.53,51.55,24600.0,28.9362,28.9474,28.925,28.9362,24600.0
2005-12-05 14:00:00,51.55,51.57,51.54,51.55,20200.0,28.9362,28.9474,28.9306,28.9362,20200.0
2005-12-05 14:05:00,51.55,51.57,51.53,51.53,43400.0,28.9362,28.9474,28.925,28.925,43400.0
2005-12-05 14:10:00,51.54,51.55,51.52,51.53,26300.0,28.9306,28.9362,28.9194,28.925,26300.0
2005-12-05 14:15:00,51.53,51.54,51.5,51.53,29200.0,28.925,28.9306,28.9081,28.925,29200.0
2005-12-05 14:20:00,51.53,51.56,51.52,51.56,28000.0,28.925,28.9418,28.9194,28.9418,28000.0
2005-12-05 14:25:00,51.56,51.56,51.5,51.52,39000.0,28.9418,28.9418,28.9081,28.9194,39000.0
2005-12-05 14:30:00,51.51,51.56,51.49,51.54,61500.0,28.9138,28.9418,28.9025,28.9306,61500.0
2005-12-05 14:35:00,51.54,51.6,51.53,51.56,56200.0,28.9306,28.9643,28.925,28.9418,56200.0
2005-12-05 14:40:00,51.56,51.65,51.56,51.65,62300.0,28.9418,28.9923,28.9418,28.9923,62300.0
2005-12-05 14:45:00,51.65,51.74,51.61,51.64,112200.0,28.9923,29.0429,28.9699,28.9867,112200.0
2005-12-05 14:50:00,51.62,51.65,51.53,51.54,20900.0,28.9755,28.9923,28.925,28.9306,20900.0
2005-12-05 14:55:00,51.53,51.56,51.5,51.53,24300.0,28.925,28.9418,28.9081,28.925,24300.0
2005-12-05 15:00:00,51.52,51.53,51.49,51.5,34000.0,28.9194,28.925,28.9025,28.9081,34000.0
2005-12-05 15:05:00,51.5,51.52,51.48,51.52,35600.0,28.9081,28.9194,28.8969,28.9194,35600.0
2005-12-05 15:10:00,51.52,51.52,51.46,51.49,71900.0,28.9194,28.9194,28.8857,28.9025,71900.0
2005-12-05 15:15:00,51.5,51.53,51.49,51.49,28700.0,28.9081,28.925,28.9025,28.9025,28700.0
2005-12-05 15:20:00,51.49,51.53,51.47,51.49,31500.0,28.9025,28.925,28.8913,28.9025,31500.0
2005-12-05 15:25:00,51.49,51.49,51.44,51.44,42100.0,28.9025,28.9025,28.8745,28.8745,42100.0
2005-12-05 15:30:00,51.46,51.48,51.44,51.45,64500.0,28.8857,28.8969,28.8745,28.8801,64500.0
2005-12-05 15:35:00,51.45,51.48,51.42,51.45,47500.0,28.8801,28.8969,28.8632,28.8801,47500.0
2005-12-05 15:40:00,51.45,51.46,51.41,51.42,40300.0,28.8801,28.8857,28.8576,28.8632,40300.0
2005-12-05 15:45:00,51.42,51.44,51.41,51.43,72600.0,28.8632,28.8745,28.8576,28.8688,72600.0
2005-12-05 15:50:00,51.44,51.47,51.42,51.47,83600.0,28.8745,28.8913,28.8632,28.8913,83600.0
2005-12-05 15:55:00,51.47,51.52,51.44,51.49,135000.0,28.8913,28.9194,28.8745,28.9025,135000.0
2005-12-06 09:30:00,51.52,51.7,51.51,51.64,71700.0,28.9194,29.0204,28.9138,28.9867,71700.0
2005-12-06 09:35:00,51.65,51.68,51.6,51.61,98400.0,28.9923,29.0092,28.9643,28.9699,98400.0
2005-12-06 09:40:00,51.61,51.75,51.6,51.7,47100.0,28.9699,29.0485,28.9643,29.0204,47100.0
2005-12-06 09:45:00,51.7,51.7,51.52,51.55,64300.0,29.0204,29.0204,28.9194,28.9362,64300.0
2005-12-06 09:50:00,51.55,51.65,51.55,51.63,54100.0,28.9362,28.9923,28.9362,28.9811,54100.0
2005-12-06 09:55:00,51.63,51.75,51.61,51.62,69000.0,28.9811,29.0485,28.9699,28.9755,69000.0
2005-12-06 10:00:00,51.61,51.7,51.61,51.66,38200.0,28.9699,29.0204,28.9699,28.998,38200.0
2005-12-06 10:05:00,51.64,51.65,51.56,51.57,29700.0,28.9867,28.9923,28.9418,28.9474,29700.0
2005-12-06 10:10:00,51.57,51.65,51.55,51.57,84700.0,28.9474,28.9923,28.9362,28.9474,84700.0
2005-12-06 10:15:00,51.56,51.57,51.5,51.53,60100.0,28.9418,28.9474,28.9081,28.925,60100.0
2005-12-06 10:20:00,51.53,51.61,51.44,51.51,68200.0,28.925,28.9699,28.8745,28.9138,68200.0
2005-12-06 10:25:00,51.51,51.6,51.49,51.55,43800.0,28.9138,28.9643,28.9025,28.9362,43800.0
2005-12-06 10:30:00,51.55,51.63,51.55,51.63,40200.0,28.9362,28.9811,28.9362,28.9811,40200.0
2005-12-06 10:35:00,51.63,51.65,51.58,51.6,45100.0,28.9811,28.9923,28.953,28.9643,45100.0
2005-12-06 10:40:00,51.59,51.63,51.58,51.6,87400.0,28.9587,28.9811,28.953,28.9643,87400.0
2005-12-06 10:45:00,51.61,51.63,51.58,51.61,31100.0,28.9699,28.9811,28.953,28.9699,31100.0
2005-12-06 10:50:00,51.61,51.63,51.56,51.62,30500.0,28.9699,28.9811,28.9418,28.9755,30500.0
2005-12-06 10:55:00,51.61,51.78,51.59,51.71,33500.0,28.9699,29.0653,28.9587,29.026,33500.0
2005-12-06 11:00:00,51.73,51.75,51.69,51.7,32900.0,29.0372,29.0485,29.0148,29.0204,32900.0
2005-12-06 11:05:00,51.72,51.75,51.71,51.73,35200.0,29.0316,29.0485,29.026,29.0372,35200.0
2005-12-06 11:10:00,51.74,51.75,51.71,51.75,25200.0,29.0429,29.0485,29.026,29.0485,25200.0
2005-12-06 11:15:00,51.76,51.84,51.74,51.8,34200.0,29.0541,29.099,29.0429,29.0765,34200.0
2005-12-06 11:20:00,51.8,51.82,51.76,51.82,47100.0,29.0765,29.0878,29.0541,29.0878,47100.0
2005-12-06 11:25:00,51.79,51.82,51.78,51.8,16700.0,29.0709,29.0878,29.0653,29.0765,16700.0
2005-12-06 11:30:00,51.81,51.82,51.77,51.8,43700.0,29.0821,29.0878,29.0597,29.0765,43700.0
2005-12-06 11:35:00,51.8,51.84,51.77,51.81,22500.0,29.0765,29.099,29.0597,29.0821,22500.0
2005-12-06 11:40:00,51.81,51.82,51.78,51.8,22700.0,29.0821,29.0878,29.0653,29.0765,22700.0
2005-12-06 11:45:00,51.8,51.86,51.8,51.84,19700.0,29.0765,29.1102,29.0765,29.099,19700.0
2005-12-06 11:50:00,51.86,51.98,51.83,51.91,107500.0,29.1102,29.1776,29.0934,29.1383,107500.0
2005-12-06 11:55:00,51.91,51.91,51.87,51.9,28600.0,29.1383,29.1383,29.1158,29.1327,28600.0
2005-12-06 12:00:00,51.91,51.98,51.9,51.95,71600.0,29.1383,29.1776,29.1327,29.1607,71600.0
2005-12-06 12:05:00,51.99,52.0,51.94,52.0,111900.0,29.1832,29.1888,29.1551,29.1888,111900.0
2005-12-06 12:10:00,51.99,52.08,51.99,52.08,65500.0,29.1832,29.2337,29.1832,29.2337,65500.0
2005-12-06 12:15:00,52.08,52.16,52.04,52.14,69900.0,29.2337,29.2786,29.2113,29.2674,69900.0
2005-12-06 12:20:00,52.2,52.25,52.16,52.18,73200.0,29.3011,29.3291,29.2786,29.2898,73200.0
2005-12-06 12:25:00,52.18,52.25,52.18,52.21,45600.0,29.2898,29.3291,29.2898,29.3067,45600.0
2005-12-06 12:30:00,52.22,52.25,52.19,52.22,56100.0,29.3123,29.3291,29.2955,29.3123,56100.0
2005-12-06 12:35:00,52.22,52.23,52.17,52.17,41700.0,29.3123,29.3179,29.2842,29.2842,41700.0
2005-12-06 12:40:00,52.17,52.25,52.17,52.22,34300.0,29.2842,29.3291,29.2842,29.3123,34300.0
2005-12-06 12:45:00,52.22,52.24,52.14,52.16,39300.0,29.3123,29.3235,29.2674,29.2786,39300.0
2005-12-06 12:50:00,52.16,52.22,52.16,52.18,46400.0,29.2786,29.3123,29.2786,29.2898,46400.0
2005-12-06 12:55:00,52.18,52.2,52.13,52.13,32300.0,29.2898,29.3011,29.2618,29.2618,32300.0
2005-12-06 13:00:00,52.13,52.16,52.11,52.15,25000.0,29.2618,29.2786,29.2505,29.273,25000.0
2005-12-06 13:05:00,52.15,52.17,52.05,52.17,61100.0,29.273,29.2842,29.2169,29.2842,61100.0
2005-12-06 13:10:00,52.18,52.19,52.12,52.13,25900.0,29.2898,29.2955,29.2562,29.2618,25900.0
2005-12-06 13:15:00,52.13,52.15,52.12,52.14,17700.0,29.2618,29.273,29.2562,29.2674,17700.0
2005-12-06 13:20:00,52.14,52.16,52.06,52.06,40200.0,29.2674,29.2786,29.2225,29.2225,40200.0
2005-12-06 13:25:00,52.07,52.07,51.99,51.99,26100.0,29.2281,29.2281,29.1832,29.1832,26100.0
2005-12-06 13:30:00,51.99,52.04,51.98,52.04,32500.0,29.1832,29.2113,29.1776,29.2113,32500.0
2005-12-06 13:35:00,52.02,52.08,52.0,52.06,64700.0,29.2,29.2337,29.1888,29.2225,64700.0
2005-12-06 13:40:00,52.08,52.08,52.0,52.02,46800.0,29.2337,29.2337,29.1888,29.2,46800.0
2005-12-06 13:45:00,52.01,52.05,51.98,52.04,43600.0,29.1944,29.2169,29.1776,29.2113,43600.0
2005-12-06 13:50:00,52.04,52.05,51.99,52.01,17000.0,29.2113,29.2169,29.1832,29.1944,17000.0
2005-12-06 13:55:00,52.02,52.04,52.01,52.04,16100.0,29.2,29.2113,29.1944,29.2113,16100.0
2005-12-06 14:00:00,52.04,52.09,52.0,52.01,25700.0,29.2113,29.2393,29.1888,29.1944,25700.0
2005-12-06 14:05:00,52.03,52.05,52.01,52.03,23600.0,29.2056,29.2169,29.1944,29.2056,23600.0
2005-12-06 14:10:00,52.03,52.08,52.01,52.05,22200.0,29.2056,29.2337,29.1944,29.2169,22200.0
2005-12-06 14:15:00,52.05,52.1,52.05,52.07,30700.0,29.2169,29.2449,29.2169,29.2281,30700.0
2005-12-06 14:20:00,52.07,52.07,52.04,52.06,36100.0,29.2281,29.2281,29.2113,29.2225,36100.0
2005-12-06 14:25:00,52.04,52.09,52.03,52.08,23500.0,29.2113,29.2393,29.2056,29.2337,23500.0
2005-12-06 14:30:00,52.08,52.1,52.08,52.1,26900.0,29.2337,29.2449,29.2337,29.2449,26900.0
2005-12-06 14:35:00,52.1,52.11,52.09,52.09,27200.0,29.2449,29.2505,29.2393,29.2393,27200.0
2005-12-06 14:40:00,52.08,52.09,52.05,52.07,46700.0,29.2337,29.2393,29.2169,29.2281,46700.0
2005-12-06 14:45:00,52.06,52.09,52.06,52.08,34300.0,29.2225,29.2393,29.2225,29.2337,34300.0
2005-12-06 14:50:00,52.08,52.13,52.08,52.12,69900.0,29.2337,29.2618,29.2337,29.2562,69900.0
2005-12-06 14:55:00,52.15,52.16,52.1,52.12,50800.0,29.273,29.2786,29.2449,29.2562,50800.0
2005-12-06 15:00:00,52.11,52.14,52.08,52.11,79300.0,29.2505,29.2674,29.2337,29.2505,79300.0
2005-12-06 15:05:00,52.11,52.12,52.05,52.06,43900.0,29.2505,29.2562,29.2169,29.2225,43900.0
2005-12-06 15:10:00,52.06,52.07,52.03,52.04,94200.0,29.2225,29.2281,29.2056,29.2113,94200.0
2005-12-06 15:15:00,52.04,52.05,52.01,52.03,58300.0,29.2113,29.2169,29.1944,29.2056,58300.0
2005-12-06 15:20:00,52.04,52.07,52.04,52.06,40100.0,29.2113,29.2281,29.2113,29.2225,40100.0
2005-12-06 15:25:00,52.05,52.08,52.05,52.07,42900.0,29.2169,29.2337,29.2169,29.2281,42900.0
2005-12-06 15:30:00,52.07,52.12,52.07,52.11,40800.0,29.2281,29.2562,29.2281,29.2505,40800.0
2005-12-06 15:35:00,52.12,52.14,52.06,52.06,93100.0,29.2562,29.2674,29.2225,29.2225,93100.0
2005-12-06 15:40:00,52.07,52.13,52.05,52.12,97400.0,29.2281,29.2618,29.2169,29.2562,97400.0
2005-12-06 15:45:00,52.12,52.18,52.09,52.16,150300.0,29.2562,29.2898,29.2393,29.2786,150300.0
2005-12-06 15:50:00,52.16,52.21,52.15,52.18,206000.0,29.2786,29.3067,29.273,29.2898,206000.0
2005-12-06 15:55:00,52.18,52.24,52.17,52.17,220300.0,29.2898,29.3235,29.2842,29.2842,220300.0
2005-12-07 09:30:00,52.0,52.14,51.91,52.12,134500.0,29.1888,29.2674,29.1383,29.2562,134500.0
2005-12-07 09:35:00,52.12,52.13,52.03,52.13,50200.0,29.2562,29.2618,29.2056,29.2618,50200.0
2005-12-07 09:40:00,52.12,52.18,51.98,51.98,54100.0,29.2562,29.2898,29.1776,29.1776,54100.0
2005-12-07 09:45:00,51.98,51.98,51.91,51.95,27200.0,29.1776,29.1776,29.1383,29.1607,27200.0
2005-12-07 09:50:00,51.95,52.04,51.95,52.04,86300.0,29.1607,29.2113,29.1607,29.2113,86300.0
2005-12-07 09:55:00,52.05,52.12,52.04,52.1,47100.0,29.2169,29.2562,29.2113,29.2449,47100.0
2005-12-07 10:00:00,52.1,52.15,52.01,52.02,52700.0,29.2449,29.273,29.1944,29.2,52700.0
2005-12-07 10:05:00,52.02,52.1,52.02,52.1,74600.0,29.2,29.2449,29.2,29.2449,74600.0
2005-12-07 10:10:00,52.07,52.14,52.02,52.08,60400.0,29.2281,29.2674,29.2,29.2337,60400.0
2005-12-07 10:15:00,52.07,52.08,52.0,52.02,38000.0,29.2281,29.2337,29.1888,29.2,38000.0
2005-12-07 10:20:00,52.02,52.04,52.0,52.0,32600.0,29.2,29.2113,29.1888,29.1888,32600.0
2005-12-07 10:25:00,52.05,52.05,51.9,51.95,36400.0,29.2169,29.2169,29.1327,29.1607,36400.0
2005-12-07 10:30:00,51.95,52.05,51.95,52.03,27400.0,29.1607,29.2169,29.1607,29.2056,27400.0
2005-12-07 10:35:00,52.03,52.11,52.01,52.11,24900.0,29.2056,29.2505,29.1944,29.2505,24900.0
2005-12-07 10:40:00,52.09,52.1,52.05,52.09,19600.0,29.2393,29.2449,29.2169,29.2393,19600.0
2005-12-07 10:45:00,52.09,52.17,52.02,52.17,27100.0,29.2393,29.2842,29.2,29.2842,27100.0
2005-12-07 10:50:00,52.17,52.19,52.15,52.18,33200.0,29.2842,29.2955,29.273,29.2898,33200.0
2005-12-07 10:55:00,52.18,52.2,52.14,52.16,46300.0,29.2898,29.3011,29.2674,29.2786,46300.0
2005-12-07 11:00:00,52.16,52.25,52.16,52.22,74600.0,29.2786,29.3291,29.2786,29.3123,74600.0
2005-12-07 11:05:00,52.22,52.25,52.14,52.25,64000.0,29.3123,29.3291,29.2674,29.3291,64000.0
2005-12-07 11:10:00,52.25,52.35,52.24,52.3,57200.0,29.3291,29.3853,29.3235,29.3572,57200.0
2005-12-07 11:15:00,52.31,52.35,52.27,52.31,82700.0,29.3628,29.3853,29.3404,29.3628,82700.0
2005-12-07 11:20:00,52.32,52.37,52.29,52.34,73900.0,29.3684,29.3965,29.3516,29.3797,73900.0
2005-12-07 11:25:00,52.34,52.37,52.3,52.36,53800.0,29.3797,29.3965,29.3572,29.3909,53800.0
2005-12-07 11:30:00,52.36,52.37,52.32,52.36,59100.0,29.3909,29.3965,29.3684,29.3909,59100.0
2005-12-07 11:35:00,52.36,52.45,52.35,52.45,58200.0,29.3909,29.4414,29.3853,29.4414,58200.0
2005-12-07 11:40:00,52.46,52.77,52.46,52.71,117800.0,29.447,29.621,29.447,29.5873,117800.0
2005-12-07 11:45:00,52.7,52.75,52.65,52.75,58100.0,29.5817,29.6098,29.5537,29.6098,58100.0
2005-12-07 11:50:00,52.75,52.9,52.72,52.86,84700.0,29.6098,29.694,29.593,29.6715,84700.0
2005-12-07 11:55:00,52.88,52.94,52.75,52.8,129200.0,29.6828,29.7164,29.6098,29.6379,129200.0
2005-12-07 12:00:00,52.8,52.91,52.78,52.91,115200.0,29.6379,29.6996,29.6266,29.6996,115200.0
2005-12-07 12:05:00,52.91,52.95,52.86,52.94,79300.0,29.6996,29.7221,29.6715,29.7164,79300.0
2005-12-07 12:10:00,52.95,52.96,52.81,52.89,82700.0,29.7221,29.7277,29.6435,29.6884,82700.0
2005-12-07 12:15:00,52.89,52.97,52.82,52.96,56300.0,29.6884,29.7333,29.6491,29.7277,56300.0
2005-12-07 12:20:00,52.97,53.17,52.95,53.17,115500.0,29.7333,29.8455,29.7221,29.8455,115500.0
2005-12-07 12:25:00,53.2,53.2,52.97,52.97,90400.0,29.8624,29.8624,29.7333,29.7333,90400.0
2005-12-07 12:30:00,52.97,53.05,52.94,53.04,77000.0,29.7333,29.7782,29.7164,29.7726,77000.0
2005-12-07 12:35:00,53.03,53.03,52.94,52.96,60600.0,29.767,29.767,29.7164,29.7277,60600.0
2005-12-07 12:40:00,52.96,52.98,52.94,52.97,53800.0,29.7277,29.7389,29.7164,29.7333,53800.0
2005-12-07 12:45:00,52.98,53.1,52.96,53.06,60000.0,29.7389,29.8063,29.7277,29.7838,60000.0
2005-12-07 12:50:00,53.05,53.06,52.99,53.01,52600.0,29.7782,29.7838,29.7445,29.7557,52600.0
2005-12-07 12:55:00,53.01,53.02,52.99,52.99,24200.0,29.7557,29.7614,29.7445,29.7445,24200.0
2005-12-07 13:00:00,52.99,53.05,52.99,53.05,15300.0,29.7445,29.7782,29.7445,29.7782,15300.0
2005-12-07 13:05:00,53.05,53.05,52.94,52.96,43700.0,29.7782,29.7782,29.7164,29.7277,43700.0
2005-12-07 13:10:00,52.96,52.96,52.81,52.84,49100.0,29.7277,29.7277,29.6435,29.6603,49100.0
2005-12-07 13:15:00,52.84,52.87,52.82,52.85,52400.0,29.6603,29.6772,29.6491,29.6659,52400.0
2005-12-07 13:20:00,52.85,52.86,52.81,52.83,34200.0,29.6659,29.6715,29.6435,29.6547,34200.0
2005-12-07 13:25:00,52.82,52.87,52.82,52.82,71600.0,29.6491,29.6772,29.6491,29.6491,71600.0
2005-12-07 13:30:00,52.82,52.85,52.78,52.8,50500.0,29.6491,29.6659,29.6266,29.6379,50500.0
2005-12-07 13:35:00,52.8,52.82,52.8,52.81,38300.0,29.6379,29.6491,29.6379,29.6435,38300.0
2005-12-07 13:40:00,52.82,52.85,52.79,52.81,86400.0,29.6491,29.6659,29.6322,29.6435,86400.0
2005-12-07 13:45:00,52.86,52.86,52.8,52.82,37400.0,29.6715,29.6715,29.6379,29.6491,37400.0
2005-12-07 13:50:00,52.82,52.84,52.77,52.83,131700.0,29.6491,29.6603,29.621,29.6547,131700.0
2005-12-07 13:55:00,52.84,52.86,52.78,52.8,82200.0,29.6603,29.6715,29.6266,29.6379,82200.0
2005-12-07 14:00:00,52.79,52.8,52.73,52.74,94500.0,29.6322,29.6379,29.5986,29.6042,94500.0
2005-12-07 14:05:00,52.75,52.84,52.75,52.78,34100.0,29.6098,29.6603,29.6098,29.6266,34100.0
2005-12-07 14:10:00,52.77,52.8,52.77,52.78,26900.0,29.621,29.6379,29.621,29.6266,26900.0
2005-12-07 14:15:00,52.79,52.81,52.74,52.76,102200.0,29.6322,29.6435,29.6042,29.6154,102200.0
2005-12-07 14:20:00,52.76,52.79,52.76,52.78,31600.0,29.6154,29.6322,29.6154,29.6266,31600.0
2005-12-07 14:25:00,52.78,52.82,52.77,52.81,83400.0,29.6266,29.6491,29.621,29.6435,83400.0
2005-12-07 14:30:00,52.81,52.81,52.74,52.75,87200.0,29.6435,29.6435,29.6042,29.6098,87200.0
2005-12-07 14:35:00,52.75,52.76,52.72,52.73,30000.0,29.6098,29.6154,29.593,29.5986,30000.0
2005-12-07 14:40:00,52.73,52.79,52.73,52.79,55900.0,29.5986,29.6322,29.5986,29.6322,55900.0
2005-12-07 14:45:00,52.78,52.9,52.78,52.82,77700.0,29.6266,29.694,29.6266,29.6491,77700.0
2005-12-07 14:50:00,52.83,52.87,52.83,52.86,44900.0,29.6547,29.6772,29.6547,29.6715,44900.0
2005-12-07 14:55:00,52.86,52.94,52.86,52.92,73300.0,29.6715,29.7164,29.6715,29.7052,73300.0
2005-12-07 15:00:00,52.92,52.98,52.73,52.74,121900.0,29.7052,29.7389,29.5986,29.6042,121900.0
2005-12-07 15:05:00,52.72,52.76,52.7,52.72,110700.0,29.593,29.6154,29.5817,29.593,110700.0
2005-12-07 15:10:00,52.72,52.73,52.71,52.72,54100.0,29.593,29.5986,29.5873,29.593,54100.0
2005-12-07 15:15:00,52.72,52.74,52.7,52.72,61600.0,29.593,29.6042,29.5817,29.593,61600.0
2005-12-07 15:20:00,52.72,52.77,52.71,52.77,95300.0,29.593,29.621,29.5873,29.621,95300.0
2005-12-07 15:25:00,52.78,52.8,52.76,52.78,56300.0,29.6266,29.6379,29.6154,29.6266,56300.0
2005-12-07 15:30:00,52.78,52.83,52.76,52.83,107800.0,29.6266,29.6547,29.6154,29.6547,107800.0
2005-12-07 15:35:00,52.82,52.83,52.75,52.78,87400.0,29.6491,29.6547,29.6098,29.6266,87400.0
2005-12-07 15:40:00,52.78,52.83,52.77,52.8,105400.0,29.6266,29.6547,29.621,29.6379,105400.0
2005-12-07 15:45:00,52.8,52.87,52.78,52.86,140500.0,29.6379,29.6772,29.6266,29.6715,140500.0
2005-12-07 15:50:00,52.86,52.95,52.86,52.91,119400.0,29.6715,29.7221,29.6715,29.6996,119400.0
2005-12-07 15:55:00,52.92,52.98,52.9,52.91,165200.0,29.7052,29.7389,29.694,29.6996,165200.0
2005-12-08 09:30:00,52.95,52.95,52.7,52.77,147300.0,29.7221,29.7221,29.5817,29.621,147300.0
2005-12-08 09:35:00,52.74,52.74,52.38,52.4,77000.0,29.6042,29.6042,29.4021,29.4133,77000.0
2005-12-08 09:40:00,52.42,52.5,52.36,52.44,75400.0,29.4246,29.4695,29.3909,29.4358,75400.0
2005-12-08 09:45:00,52.45,52.45,52.3,52.37,196400.0,29.4414,29.4414,29.3572,29.3965,196400.0
2005-12-08 09:50:00,52.36,52.38,52.26,52.28,54900.0,29.3909,29.4021,29.3347,29.346,54900.0
2005-12-08 09:55:00,52.27,52.35,52.25,52.33,72000.0,29.3404,29.3853,29.3291,29.374,72000.0
2005-12-08 10:00:00,52.32,52.43,52.32,52.4,81400.0,29.3684,29.4302,29.3684,29.4133,81400.0
2005-12-08 10:05:00,52.41,52.43,52.37,52.42,103600.0,29.4189,29.4302,29.3965,29.4246,103600.0
2005-12-08 10:10:00,52.43,52.43,52.31,52.34,145100.0,29.4302,29.4302,29.3628,29.3797,145100.0
2005-12-08 10:15:00,52.34,52.34,52.26,52.3,94900.0,29.3797,29.3797,29.3347,29.3572,94900.0
2005-12-08 10:20:00,52.31,52.34,52.3,52.31,91400.0,29.3628,29.3797,29.3572,29.3628,91400.0
2005-12-08 10:25:00,52.31,52.37,52.24,52.34,92600.0,29.3628,29.3965,29.3235,29.3797,92600.0
2005-12-08 10:30:00,52.34,52.35,52.25,52.3,94700.0,29.3797,29.3853,29.3291,29.3572,94700.0
2005-12-08 10:35:00,52.3,52.32,52.3,52.31,94000.0,29.3572,29.3684,29.3572,29.3628,94000.0
2005-12-08 10:40:00,52.31,52.38,52.3,52.36,52800.0,29.3628,29.4021,29.3572,29.3909,52800.0
2005-12-08 10:45:00,52.37,52.38,52.32,52.34,60000.0,29.3965,29.4021,29.3684,29.3797,60000.0
2005-12-08 10:50:00,52.33,52.34,52.3,52.32,34300.0,29.374,29.3797,29.3572,29.3684,34300.0
2005-12-08 10:55:00,52.33,52.37,52.31,52.35,67500.0,29.374,29.3965,29.3628,29.3853,67500.0
2005-12-08 11:00:00,52.35,52.47,52.35,52.46,63200.0,29.3853,29.4526,29.3853,29.447,63200.0
2005-12-08 11:05:00,52.46,52.59,52.46,52.59,138800.0,29.447,29.52,29.447,29.52,138800.0
2005-12-08 11:10:00,52.58,52.59,52.49,52.54,61700.0,29.5144,29.52,29.4638,29.4919,61700.0
2005-12-08 11:15:00,52.53,52.54,52.45,52.46,68100.0,29.4863,29.4919,29.4414,29.447,68100.0
2005-12-08 11:20:00,52.47,52.47,52.44,52.45,65100.0,29.4526,29.4526,29.4358,29.4414,65100.0
2005-12-08 11:25:00,52.45,52.45,52.4,52.44,58100.0,29.4414,29.4414,29.4133,29.4358,58100.0
2005-12-08 11:30:00,52.44,52.45,52.4,52.42,79100.0,29.4358,29.4414,29.4133,29.4246,79100.0
2005-12-08 11:35:00,52.42,52.47,52.39,52.47,49200.0,29.4246,29.4526,29.4077,29.4526,49200.0
2005-12-08 11:40:00,52.46,52.48,52.4,52.43,61200.0,29.447,29.4582,29.4133,29.4302,61200.0
2005-12-08 11:45:00,52.41,52.43,52.38,52.39,30700.0,29.4189,29.4302,29.4021,29.4077,30700.0
2005-12-08 11:50:00,52.4,52.4,52.35,52.4,33600.0,29.4133,29.4133,29.3853,29.4133,33600.0
2005-12-08 11:55:00,52.4,52.44,52.4,52.44,33100.0,29.4133,29.4358,29.4133,29.4358,33100.0
2005-12-08 12:00:00,52.43,52.45,52.4,52.42,23600.0,29.4302,29.4414,29.4133,29.4246,23600.0
2005-12-08 12:05:00,52.43,52.43,52.35,52.35,38400.0,29.4302,29.4302,29.3853,29.3853,38400.0
2005-12-08 12:10:00,52.35,52.36,52.3,52.33,38300.0,29.3853,29.3909,29.3572,29.374,38300.0
2005-12-08 12:15:00,52.33,52.36,52.28,52.3,46700.0,29.374,29.3909,29.346,29.3572,46700.0
2005-12-08 12:20:00,52.3,52.37,52.28,52.37,35700.0,29.3572,29.3965,29.346,29.3965,35700.0
2005-12-08 12:25:00,52.37,52.37,52.32,52.34,22000.0,29.3965,29.3965,29.3684,29.3797,22000.0
2005-12-08 12:30:00,52.33,52.37,52.33,52.36,23000.0,29.374,29.3965,29.374,29.3909,23000.0
2005-12-08 12:35:00,52.37,52.4,52.34,52.35,25800.0,29.3965,29.4133,29.3797,29.3853,25800.0
2005-12-08 12:40:00,52.34,52.34,52.29,52.31,66600.0,29.3797,29.3797,29.3516,29.3628,66600.0
2005-12-08 12:45:00,52.32,52.35,52.29,52.31,127400.0,29.3684,29.3853,29.3516,29.3628,127400.0
2005-12-08 12:50:00,52.3,52.35,52.26,52.35,31800.0,29.3572,29.3853,29.3347,29.3853,31800.0
2005-12-08 12:55:00,52.35,52.38,52.34,52.37,85100.0,29.3853,29.4021,29.3797,29.3965,85100.0
2005-12-08 13:00:00,52.37,52.39,52.36,52.38,51800.0,29.3965,29.4077,29.3909,29.4021,51800.0
2005-12-08 13:05:00,52.39,52.42,52.29,52.29,77200.0,29.4077,29.4246,29.3516,29.3516,77200.0
2005-12-08 13:10:00,52.28,52.3,52.24,52.29,28300.0,29.346,29.3572,29.3235,29.3516,28300.0
2005-12-08 13:15:00,52.29,52.3,52.23,52.28,24600.0,29.3516,29.3572,29.3179,29.346,24600.0
2005-12-08 13:20:00,52.29,52.33,52.26,52.27,20800.0,29.3516,29.374,29.3347,29.3404,20800.0
2005-12-08 13:25:00,52.26,52.28,52.24,52.24,24100.0,29.3347,29.346,29.3235,29.3235,24100.0
2005-12-08 13:30:00,52.24,52.32,52.24,52.27,19900.0,29.3235,29.3684,29.3235,29.3404,19900.0
2005-12-08 13:35:00,52.27,52.28,52.25,52.25,15100.0,29.3404,29.346,29.3291,29.3291,15100.0
2005-12-08 13:40:00,52.25,52.27,52.2,52.23,43600.0,29.3291,29.3404,29.3011,29.3179,43600.0
2005-12-08 13:45:00,52.23,52.23,52.14,52.14,31600.0,29.3179,29.3179,29.2674,29.2674,31600.0
2005-12-08 13:50:00,52.14,52.15,52.11,52.13,21600.0,29.2674,29.273,29.2505,29.2618,21600.0
2005-12-08 13:55:00,52.14,52.21,52.11,52.12,61900.0,29.2674,29.3067,29.2505,29.2562,61900.0
2005-12-08 14:00:00,52.12,52.13,52.1,52.1,18800.0,29.2562,29.2618,29.2449,29.2449,18800.0
2005-12-08 14:05:00,52.1,52.1,52.04,52.04,23400.0,29.2449,29.2449,29.2113,29.2113,23400.0
2005-12-08 14:10:00,52.06,52.06,51.98,51.99,56900.0,29.2225,29.2225,29.1776,29.1832,56900.0
2005-12-08 14:15:00,51.99,51.99,51.86,51.93,54800.0,29.1832,29.1832,29.1102,29.1495,54800.0
2005-12-08 14:20:00,51.93,52.0,51.86,51.94,38400.0,29.1495,29.1888,29.1102,29.1551,38400.0
2005-12-08 14:25:00,51.94,51.95,51.85,51.86,31700.0,29.1551,29.1607,29.1046,29.1102,31700.0
2005-12-08 14:30:00,51.86,51.9,51.75,51.9,56900.0,29.1102,29.1327,29.0485,29.1327,56900.0
2005-12-08 14:35:00,51.88,51.88,51.81,51.88,38300.0,29.1214,29.1214,29.0821,29.1214,38300.0
2005-12-08 14:40:00,51.88,51.9,51.85,51.86,25200.0,29.1214,29.1327,29.1046,29.1102,25200.0
2005-12-08 14:45:00,51.86,51.91,51.85,51.87,29500.0,29.1102,29.1383,29.1046,29.1158,29500.0
2005-12-08 14:50:00,51.86,51.9,51.86,51.89,47500.0,29.1102,29.1327,29.1102,29.1271,47500.0
2005-12-08 14:55:00,51.89,51.96,51.89,51.95,56600.0,29.1271,29.1663,29.1271,29.1607,56600.0
2005-12-08 15:00:00,51.95,52.08,51.93,52.07,44300.0,29.1607,29.2337,29.1495,29.2281,44300.0
2005-12-08 15:05:00,52.07,52.16,52.06,52.1,75300.0,29.2281,29.2786,29.2225,29.2449,75300.0
2005-12-08 15:10:00,52.1,52.14,52.1,52.13,47500.0,29.2449,29.2674,29.2449,29.2618,47500.0
2005-12-08 15:15:00,52.13,52.14,52.09,52.12,50900.0,29.2618,29.2674,29.2393,29.2562,50900.0
2005-12-08 15:20:00,52.12,52.17,52.12,52.16,55400.0,29.2562,29.2842,29.2562,29.2786,55400.0
2005-12-08 15:25:00,52.17,52.25,52.17,52.23,78900.0,29.2842,29.3291,29.2842,29.3179,78900.0
2005-12-08 15:30:00,52.22,52.35,52.21,52.34,77800.0,29.3123,29.3853,29.3067,29.3797,77800.0
2005-12-08 15:35:00,52.35,52.36,52.29,52.33,85900.0,29.3853,29.3909,29.3516,29.374,85900.0
2005-12-08 15:40:00,52.34,52.36,52.19,52.23,93800.0,29.3797,29.3909,29.2955,29.3179,93800.0
2005-12-08 15:45:00,52.23,52.28,52.23,52.26,74000.0,29.3179,29.346,29.3179,29.3347,74000.0
2005-12-08 15:50:00,52.27,52.31,52.26,52.28,73900.0,29.3404,29.3628,29.3347,29.346,73900.0
2005-12-08 15:55:00,52.28,52.29,52.18,52.2,145100.0,29.346,29.3516,29.2898,29.3011,145100.0
2005-12-09 09:30:00,54.4,55.0,53.51,54.88,1026800.0,30.536,30.8728,30.0364,30.8054,1026800.0
2005-12-09 09:35:00,54.8,54.96,54.44,54.82,495800.0,30.7605,30.8503,30.5584,30.7717,495800.0
2005-12-09 09:40:00,54.8,54.8,54.36,54.6,362000.0,30.7605,30.7605,30.5135,30.6482,362000.0
2005-12-09 09:45:00,54.6,54.6,54.28,54.36,219700.0,30.6482,30.6482,30.4686,30.5135,219700.0
2005-12-09 09:50:00,54.37,54.6,54.35,54.5,176300.0,30.5191,30.6482,30.5079,30.5921,176300.0
2005-12-09 09:55:00,54.5,54.61,54.45,54.56,301200.0,30.5921,30.6539,30.564,30.6258,301200.0
2005-12-09 10:00:00,54.58,54.6,54.47,54.51,264600.0,30.637,30.6482,30.5753,30.5977,264600.0
2005-12-09 10:05:00,54.54,54.65,54.52,54.65,341100.0,30.6146,30.6763,30.6033,30.6763,341100.0
2005-12-09 10:10:00,54.64,54.75,54.6,54.73,390000.0,30.6707,30.7324,30.6482,30.7212,390000.0
2005-12-09 10:15:00,54.72,54.75,54.65,54.7,131200.0,30.7156,30.7324,30.6763,30.7044,131200.0
2005-12-09 10:20:00,54.7,54.71,54.5,54.52,215100.0,30.7044,30.71,30.5921,30.6033,215100.0
2005-12-09 10:25:00,54.56,54.56,54.25,54.4,286400.0,30.6258,30.6258,30.4518,30.536,286400.0
2005-12-09 10:30:00,54.4,54.58,54.39,54.57,153100.0,30.536,30.637,30.5304,30.6314,153100.0
2005-12-09 10:35:00,54.58,54.6,54.52,54.54,77000.0,30.637,30.6482,30.6033,30.6146,77000.0
2005-12-09 10:40:00,54.54,54.55,54.52,54.55,65300.0,30.6146,30.6202,30.6033,30.6202,65300.0
2005-12-09 10:45:00,54.55,54.59,54.54,54.56,88900.0,30.6202,30.6426,30.6146,30.6258,88900.0
2005-12-09 10:50:00,54.55,54.57,54.52,54.53,86300.0,30.6202,30.6314,30.6033,30.6089,86300.0
2005-12-09 10:55:00,54.54,54.55,54.4,54.43,204600.0,30.6146,30.6202,30.536,30.5528,204600.0
2005-12-09 11:00:00,54.44,54.48,54.41,54.43,51200.0,30.5584,30.5809,30.5416,30.5528,51200.0
2005-12-09 11:05:00,54.43,54.5,54.42,54.44,181200.0,30.5528,30.5921,30.5472,30.5584,181200.0
2005-12-09 11:10:00,54.44,54.45,54.33,54.34,119000.0,30.5584,30.564,30.4967,30.5023,119000.0
2005-12-09 11:15:00,54.34,54.35,54.08,54.09,169200.0,30.5023,30.5079,30.3564,30.362,169200.0
2005-12-09 11:20:00,54.09,54.23,54.02,54.13,163700.0,30.362,30.4406,30.3227,30.3844,163700.0
2005-12-09 11:25:00,54.13,54.13,53.88,53.91,203100.0,30.3844,30.3844,30.2441,30.2609,203100.0
2005-12-09 11:30:00,53.88,53.98,53.88,53.91,113700.0,30.2441,30.3002,30.2441,30.2609,113700.0
2005-12-09 11:35:00,53.91,54.04,53.9,53.93,143400.0,30.2609,30.3339,30.2553,30.2722,143400.0
2005-12-09 11:40:00,53.95,54.16,53.91,54.12,162400.0,30.2834,30.4013,30.2609,30.3788,162400.0
2005-12-09 11:45:00,54.11,54.16,54.07,54.09,88400.0,30.3732,30.4013,30.3507,30.362,88400.0
2005-12-09 11:50:00,54.1,54.16,54.01,54.11,193800.0,30.3676,30.4013,30.3171,30.3732,193800.0
2005-12-09 11:55:00,54.12,54.12,54.02,54.04,41500.0,30.3788,30.3788,30.3227,30.3339,41500.0
2005-12-09 12:00:00,54.03,54.06,54.01,54.04,59900.0,30.3283,30.3451,30.3171,30.3339,59900.0
2005-12-09 12:05:00,54.04,54.11,54.03,54.04,54000.0,30.3339,30.3732,30.3283,30.3339,54000.0
2005-12-09 12:10:00,54.06,54.08,54.02,54.03,32200.0,30.3451,30.3564,30.3227,30.3283,32200.0
2005-12-09 12:15:00,54.02,54.04,54.0,54.02,49100.0,30.3227,30.3339,30.3114,30.3227,49100.0
2005-12-09 12:20:00,54.03,54.06,54.0,54.0,53400.0,30.3283,30.3451,30.3114,30.3114,53400.0
2005-12-09 12:25:00,54.01,54.05,53.99,54.0,63100.0,30.3171,30.3395,30.3058,30.3114,63100.0
2005-12-09 12:30:00,54.0,54.15,53.99,54.02,68200.0,30.3114,30.3956,30.3058,30.3227,68200.0
2005-12-09 12:35:00,54.01,54.05,54.01,54.03,23500.0,30.3171,30.3395,30.3171,30.3283,23500.0
2005-12-09 12:40:00,54.04,54.06,54.0,54.0,48600.0,30.3339,30.3451,30.3114,30.3114,48600.0
2005-12-09 12:45:00,54.0,54.08,53.99,54.0,51700.0,30.3114,30.3564,30.3058,30.3114,51700.0
2005-12-09 12:50:00,53.99,54.1,53.99,54.01,48300.0,30.3058,30.3676,30.3058,30.3171,48300.0
2005-12-09 12:55:00,54.01,54.12,54.0,54.0,52000.0,30.3171,30.3788,30.3114,30.3114,52000.0
2005-12-09 13:00:00,54.01,54.09,54.01,54.05,58400.0,30.3171,30.362,30.3171,30.3395,58400.0
2005-12-09 13:05:00,54.05,54.06,54.0,54.0,73900.0,30.3395,30.3451,30.3114,30.3114,73900.0
2005-12-09 13:10:00,54.01,54.04,53.98,53.99,78400.0,30.3171,30.3339,30.3002,30.3058,78400.0
2005-12-09 13:15:00,53.98,54.02,53.92,53.97,45400.0,30.3002,30.3227,30.2665,30.2946,45400.0
2005-12-09 13:20:00,53.97,54.0,53.93,53.96,38000.0,30.2946,30.3114,30.2722,30.289,38000.0
2005-12-09 13:25:00,53.95,54.02,53.92,53.97,42600.0,30.2834,30.3227,30.2665,30.2946,42600.0
2005-12-09 13:30:00,53.96,54.05,53.96,54.05,52500.0,30.289,30.3395,30.289,30.3395,52500.0
2005-12-09 13:35:00,54.05,54.08,54.0,54.01,76300.0,30.3395,30.3564,30.3114,30.3171,76300.0
2005-12-09 13:40:00,54.02,54.1,54.0,54.1,64000.0,30.3227,30.3676,30.3114,30.3676,64000.0
2005-12-09 13:45:00,54.1,54.15,54.07,54.1,86500.0,30.3676,30.3956,30.3507,30.3676,86500.0
2005-12-09 13:50:00,54.11,54.11,54.02,54.05,46500.0,30.3732,30.3732,30.3227,30.3395,46500.0
2005-12-09 13:55:00,54.05,54.07,54.0,54.0,72700.0,30.3395,30.3507,30.3114,30.3114,72700.0
2005-12-09 14:00:00,54.0,54.03,53.96,54.02,71700.0,30.3114,30.3283,30.289,30.3227,71700.0
2005-12-09 14:05:00,54.01,54.03,53.99,54.02,94700.0,30.3171,30.3283,30.3058,30.3227,94700.0
2005-12-09 14:10:00,54.03,54.07,54.02,54.02,36700.0,30.3283,30.3507,30.3227,30.3227,36700.0
2005-12-09 14:15:00,54.03,54.13,54.02,54.08,86900.0,30.3283,30.3844,30.3227,30.3564,86900.0
2005-12-09 14:20:00,54.08,54.1,54.02,54.02,39800.0,30.3564,30.3676,30.3227,30.3227,39800.0
2005-12-09 14:25:00,54.02,54.04,53.98,54.0,62100.0,30.3227,30.3339,30.3002,30.3114,62100.0
2005-12-09 14:30:00,54.0,54.0,53.9,53.9,49800.0,30.3114,30.3114,30.2553,30.2553,49800.0
2005-12-09 14:35:00,53.91,53.93,53.85,53.9,61600.0,30.2609,30.2722,30.2272,30.2553,61600.0
2005-12-09 14:40:00,53.9,53.95,53.83,53.84,79600.0,30.2553,30.2834,30.216,30.2216,79600.0
2005-12-09 14:45:00,53.85,53.85,53.61,53.63,79600.0,30.2272,30.2272,30.0925,30.1038,79600.0
2005-12-09 14:50:00,53.65,53.68,53.6,53.6,63500.0,30.115,30.1318,30.0869,30.0869,63500.0
2005-12-09 14:55:00,53.62,53.65,53.59,53.63,88000.0,30.0981,30.115,30.0813,30.1038,88000.0
2005-12-09 15:00:00,53.64,53.69,53.62,53.66,85500.0,30.1094,30.1374,30.0981,30.1206,85500.0
2005-12-09 15:05:00,53.64,53.65,53.59,53.6,70500.0,30.1094,30.115,30.0813,30.0869,70500.0
2005-12-09 15:10:00,53.59,53.62,53.55,53.61,56600.0,30.0813,30.0981,30.0589,30.0925,56600.0
2005-12-09 15:15:00,53.6,53.72,53.6,53.68,66400.0,30.0869,30.1543,30.0869,30.1318,66400.0
2005-12-09 15:20:00,53.67,53.68,53.61,53.62,59800.0,30.1262,30.1318,30.0925,30.0981,59800.0
2005-12-09 15:25:00,53.63,53.63,53.53,53.57,74200.0,30.1038,30.1038,30.0476,30.0701,74200.0
2005-12-09 15:30:00,53.57,53.6,53.54,53.54,75100.0,30.0701,30.0869,30.0532,30.0532,75100.0
2005-12-09 15:35:00,53.57,53.58,53.4,53.4,107800.0,30.0701,30.0757,29.9747,29.9747,107800.0
2005-12-09 15:40:00,53.4,53.47,53.35,53.37,122700.0,29.9747,30.0139,29.9466,29.9578,122700.0
2005-12-09 15:45:00,53.35,53.49,53.31,53.47,136800.0,29.9466,30.0252,29.9241,30.0139,136800.0
2005-12-09 15:50:00,53.47,53.51,53.41,53.42,188800.0,30.0139,30.0364,29.9803,29.9859,188800.0
2005-12-09 15:55:00,53.42,53.42,53.33,53.38,285700.0,29.9859,29.9859,29.9354,29.9634,285700.0
2005-12-12 09:30:00,53.9,54.1,53.9,54.07,274400.0,30.2553,30.3676,30.2553,30.3507,274400.0
2005-12-12 09:35:00,54.08,54.08,53.84,53.91,194300.0,30.3564,30.3564,30.2216,30.2609,194300.0
2005-12-12 09:40:00,53.91,54.05,53.85,53.9,116300.0,30.2609,30.3395,30.2272,30.2553,116300.0
2005-12-12 09:45:00,53.9,53.92,53.72,53.78,128600.0,30.2553,30.2665,30.1543,30.188,128600.0
2005-12-12 09:50:00,53.77,53.89,53.75,53.84,45600.0,30.1823,30.2497,30.1711,30.2216,45600.0
2005-12-12 09:55:00,53.84,53.99,53.82,53.98,81000.0,30.2216,30.3058,30.2104,30.3002,81000.0
2005-12-12 10:00:00,53.94,54.0,53.86,53.95,67400.0,30.2778,30.3114,30.2329,30.2834,67400.0
2005-12-12 10:05:00,53.93,54.01,53.84,53.84,48800.0,30.2722,30.3171,30.2216,30.2216,48800.0
2005-12-12 10:10:00,53.84,53.98,53.77,53.96,74800.0,30.2216,30.3002,30.1823,30.289,74800.0
2005-12-12 10:15:00,53.96,53.96,53.83,53.91,65700.0,30.289,30.289,30.216,30.2609,65700.0
2005-12-12 10:20:00,53.91,53.92,53.84,53.91,41800.0,30.2609,30.2665,30.2216,30.2609,41800.0
2005-12-12 10:25:00,53.91,53.98,53.9,53.92,116500.0,30.2609,30.3002,30.2553,30.2665,116500.0
2005-12-12 10:30:00,53.9,53.97,53.86,53.88,75300.0,30.2553,30.2946,30.2329,30.2441,75300.0
2005-12-12 10:35:00,53.88,53.91,53.85,53.86,102000.0,30.2441,30.2609,30.2272,30.2329,102000.0
2005-12-12 10:40:00,53.87,53.9,53.85,53.85,89900.0,30.2385,30.2553,30.2272,30.2272,89900.0
2005-12-12 10:45:00,53.85,53.9,53.83,53.87,65400.0,30.2272,30.2553,30.216,30.2385,65400.0
2005-12-12 10:50:00,53.87,53.91,53.86,53.88,48900.0,30.2385,30.2609,30.2329,30.2441,48900.0
2005-12-12 10:55:00,53.88,53.92,53.86,53.92,106800.0,30.2441,30.2665,30.2329,30.2665,106800.0
2005-12-12 11:00:00,53.92,53.95,53.86,53.87,49900.0,30.2665,30.2834,30.2329,30.2385,49900.0
2005-12-12 11:05:00,53.86,53.87,53.77,53.85,33200.0,30.2329,30.2385,30.1823,30.2272,33200.0
2005-12-12 11:10:00,53.84,53.91,53.81,53.89,30700.0,30.2216,30.2609,30.2048,30.2497,30700.0
2005-12-12 11:15:00,53.9,53.95,53.89,53.92,28000.0,30.2553,30.2834,30.2497,30.2665,28000.0
2005-12-12 11:20:00,53.92,53.96,53.9,53.93,28300.0,30.2665,30.289,30.2553,30.2722,28300.0
2005-12-12 11:25:00,53.92,53.98,53.92,53.96,24200.0,30.2665,30.3002,30.2665,30.289,24200.0
2005-12-12 11:30:00,53.96,53.99,53.91,53.96,22600.0,30.289,30.3058,30.2609,30.289,22600.0
2005-12-12 11:35:00,53.98,54.04,53.93,54.03,42600.0,30.3002,30.3339,30.2722,30.3283,42600.0
2005-12-12 11:40:00,54.03,54.05,54.02,54.02,40200.0,30.3283,30.3395,30.3227,30.3227,40200.0
2005-12-12 11:45:00,54.04,54.15,54.03,54.12,37100.0,30.3339,30.3956,30.3283,30.3788,37100.0
2005-12-12 11:50:00,54.13,54.13,54.1,54.12,43900.0,30.3844,30.3844,30.3676,30.3788,43900.0
2005-12-12 11:55:00,54.11,54.15,54.1,54.13,40600.0,30.3732,30.3956,30.3676,30.3844,40600.0
2005-12-12 12:00:00,54.14,54.18,54.13,54.16,43300.0,30.39,30.4125,30.3844,30.4013,43300.0
2005-12-12 12:05:00,54.16,54.21,54.14,54.21,53600.0,30.4013,30.4293,30.39,30.4293,53600.0
2005-12-12 12:10:00,54.2,54.21,54.14,54.15,41400.0,30.4237,30.4293,30.39,30.3956,41400.0
2005-12-12 12:15:00,54.16,54.19,54.14,54.19,45200.0,30.4013,30.4181,30.39,30.4181,45200.0
2005-12-12 12:20:00,54.19,54.27,54.18,54.23,62600.0,30.4181,30.463,30.4125,30.4406,62600.0
2005-12-12 12:25:00,54.23,54.25,54.12,54.15,30600.0,30.4406,30.4518,30.3788,30.3956,30600.0
2005-12-12 12:30:00,54.15,54.16,54.12,54.15,30000.0,30.3956,30.4013,30.3788,30.3956,30000.0
2005-12-12 12:35:00,54.15,54.27,54.14,54.15,48800.0,30.3956,30.463,30.39,30.3956,48800.0
2005-12-12 12:40:00,54.15,54.19,54.13,54.17,41800.0,30.3956,30.4181,30.3844,30.4069,41800.0
2005-12-12 12:45:00,54.17,54.18,54.11,54.11,39200.0,30.4069,30.4125,30.3732,30.3732,39200.0
2005-12-12 12:50:00,54.11,54.14,54.09,54.14,22800.0,30.3732,30.39,30.362,30.39,22800.0
2005-12-12 12:55:00,54.13,54.16,54.13,54.15,20300.0,30.3844,30.4013,30.3844,30.3956,20300.0
2005-12-12 13:00:00,54.15,54.16,54.13,54.13,36100.0,30.3956,30.4013,30.3844,30.3844,36100.0
2005-12-12 13:05:00,54.13,54.19,54.13,54.13,30900.0,30.3844,30.4181,30.3844,30.3844,30900.0
2005-12-12 13:10:00,54.13,54.14,54.1,54.1,15200.0,30.3844,30.39,30.3676,30.3676,15200.0
2005-12-12 13:15:00,54.1,54.14,54.1,54.14,31800.0,30.3676,30.39,30.3676,30.39,31800.0
2005-12-12 13:20:00,54.13,54.16,54.11,54.14,46200.0,30.3844,30.4013,30.3732,30.39,46200.0
2005-12-12 13:25:00,54.13,54.14,54.11,54.13,22700.0,30.3844,30.39,30.3732,30.3844,22700.0
2005-12-12 13:30:00,54.12,54.13,54.09,54.11,21000.0,30.3788,30.3844,30.362,30.3732,21000.0
2005-12-12 13:35:00,54.12,54.17,54.11,54.16,67900.0,30.3788,30.4069,30.3732,30.4013,67900.0
2005-12-12 13:40:00,54.15,54.19,54.15,54.17,39500.0,30.3956,30.4181,30.3956,30.4069,39500.0
2005-12-12 13:45:00,54.19,54.19,54.11,54.13,60300.0,30.4181,30.4181,30.3732,30.3844,60300.0
2005-12-12 13:50:00,54.12,54.13,54.1,54.11,47700.0,30.3788,30.3844,30.3676,30.3732,47700.0
2005-12-12 13:55:00,54.1,54.11,54.08,54.11,51400.0,30.3676,30.3732,30.3564,30.3732,51400.0
2005-12-12 14:00:00,54.12,54.18,54.12,54.16,32100.0,30.3788,30.4125,30.3788,30.4013,32100.0
2005-12-12 14:05:00,54.16,54.16,54.14,54.14,32700.0,30.4013,30.4013,30.39,30.39,32700.0
2005-12-12 14:10:00,54.14,54.18,54.13,54.15,34700.0,30.39,30.4125,30.3844,30.3956,34700.0
2005-12-12 14:15:00,54.14,54.18,54.14,54.15,31200.0,30.39,30.4125,30.39,30.3956,31200.0
2005-12-12 14:20:00,54.15,54.21,54.15,54.18,26400.0,30.3956,30.4293,30.3956,30.4125,26400.0
2005-12-12 14:25:00,54.17,54.24,54.17,54.22,60000.0,30.4069,30.4462,30.4069,30.4349,60000.0
2005-12-12 14:30:00,54.22,54.26,54.2,54.25,36900.0,30.4349,30.4574,30.4237,30.4518,36900.0
2005-12-12 14:35:00,54.25,54.37,54.25,54.37,56000.0,30.4518,30.5191,30.4518,30.5191,56000.0
2005-12-12 14:40:00,54.38,54.39,54.33,54.34,47400.0,30.5247,30.5304,30.4967,30.5023,47400.0
2005-12-12 14:45:00,54.34,54.45,54.34,54.44,49900.0,30.5023,30.564,30.5023,30.5584,49900.0
2005-12-12 14:50:00,54.44,54.44,54.38,54.4,51000.0,30.5584,30.5584,30.5247,30.536,51000.0
2005-12-12 14:55:00,54.4,54.43,54.39,54.43,51800.0,30.536,30.5528,30.5304,30.5528,51800.0
2005-12-12 15:00:00,54.42,54.42,54.36,54.39,51200.0,30.5472,30.5472,30.5135,30.5304,51200.0
2005-12-12 15:05:00,54.39,54.42,54.38,54.38,48100.0,30.5304,30.5472,30.5247,30.5247,48100.0
2005-12-12 15:10:00,54.39,54.47,54.36,54.45,93300.0,30.5304,30.5753,30.5135,30.564,93300.0
2005-12-12 15:15:00,54.46,54.64,54.46,54.63,136300.0,30.5697,30.6707,30.5697,30.6651,136300.0
2005-12-12 15:20:00,54.63,54.63,54.5,54.53,114400.0,30.6651,30.6651,30.5921,30.6089,114400.0
2005-12-12 15:25:00,54.53,54.55,54.52,54.54,86400.0,30.6089,30.6202,30.6033,30.6146,86400.0
2005-12-12 15:30:00,54.54,54.57,54.53,54.53,106700.0,30.6146,30.6314,30.6089,30.6089,106700.0
2005-12-12 15:35:00,54.54,54.55,54.48,54.49,176600.0,30.6146,30.6202,30.5809,30.5865,176600.0
2005-12-12 15:40:00,54.49,54.56,54.44,54.45,107000.0,30.5865,30.6258,30.5584,30.564,107000.0
2005-12-12 15:45:00,54.45,54.45,54.3,54.37,139200.0,30.564,30.564,30.4798,30.5191,139200.0
2005-12-12 15:50:00,54.37,54.39,54.34,54.38,107800.0,30.5191,30.5304,30.5023,30.5247,107800.0
2005-12-12 15:55:00,54.38,54.48,54.37,54.44,154300.0,30.5247,30.5809,30.5191,30.5584,154300.0
2005-12-13 09:30:00,54.8,54.84,54.73,54.84,134700.0,30.7605,30.783,30.7212,30.783,134700.0
2005-12-13 09:35:00,54.85,54.89,54.79,54.8,60100.0,30.7886,30.811,30.7549,30.7605,60100.0
2005-12-13 09:40:00,54.8,54.87,54.73,54.86,83100.0,30.7605,30.7998,30.7212,30.7942,83100.0
2005-12-13 09:45:00,54.85,54.92,54.74,54.88,51200.0,30.7886,30.8279,30.7268,30.8054,51200.0
2005-12-13 09:50:00,54.87,54.97,54.87,54.95,68400.0,30.7998,30.8559,30.7998,30.8447,68400.0
2005-12-13 09:55:00,54.95,54.96,54.85,54.9,109800.0,30.8447,30.8503,30.7886,30.8166,109800.0
2005-12-13 10:00:00,54.91,54.95,54.81,54.88,120400.0,30.8223,30.8447,30.7661,30.8054,120400.0
2005-12-13 10:05:00,54.85,54.89,54.81,54.86,69700.0,30.7886,30.811,30.7661,30.7942,69700.0
2005-12-13 10:10:00,54.86,54.88,54.82,54.85,45200.0,30.7942,30.8054,30.7717,30.7886,45200.0
2005-12-13 10:15:00,54.83,54.88,54.83,54.87,30800.0,30.7773,30.8054,30.7773,30.7998,30800.0
2005-12-13 10:20:00,54.87,54.87,54.84,54.85,39400.0,30.7998,30.7998,30.783,30.7886,39400.0
2005-12-13 10:25:00,54.85,54.85,54.8,54.82,26500.0,30.7886,30.7886,30.7605,30.7717,26500.0
2005-12-13 10:30:00,54.82,54.85,54.82,54.84,34700.0,30.7717,30.7886,30.7717,30.783,34700.0
2005-12-13 10:35:00,54.84,54.88,54.82,54.86,36000.0,30.783,30.8054,30.7717,30.7942,36000.0
2005-12-13 10:40:00,54.86,54.94,54.86,54.93,55300.0,30.7942,30.8391,30.7942,30.8335,55300.0
2005-12-13 10:45:00,54.92,54.97,54.91,54.96,39800.0,30.8279,30.8559,30.8223,30.8503,39800.0
2005-12-13 10:50:00,54.96,55.04,54.96,55.04,86900.0,30.8503,30.8952,30.8503,30.8952,86900.0
2005-12-13 10:55:00,55.03,55.03,54.96,54.98,35700.0,30.8896,30.8896,30.8503,30.8615,35700.0
2005-12-13 11:00:00,54.97,55.01,54.93,54.97,42200.0,30.8559,30.8784,30.8335,30.8559,42200.0
2005-12-13 11:05:00,54.98,55.03,54.97,55.02,52900.0,30.8615,30.8896,30.8559,30.884,52900.0
2005-12-13 11:10:00,55.02,55.05,54.97,54.98,64900.0,30.884,30.9008,30.8559,30.8615,64900.0
2005-12-13 11:15:00,54.98,55.01,54.97,55.01,72600.0,30.8615,30.8784,30.8559,30.8784,72600.0
2005-12-13 11:20:00,55.01,55.05,55.0,55.03,20800.0,30.8784,30.9008,30.8728,30.8896,20800.0
2005-12-13 11:25:00,55.03,55.03,54.98,55.0,36300.0,30.8896,30.8896,30.8615,30.8728,36300.0
2005-12-13 11:30:00,55.0,55.02,54.98,55.01,39200.0,30.8728,30.884,30.8615,30.8784,39200.0
2005-12-13 11:35:00,55.0,55.05,55.0,55.04,21200.0,30.8728,30.9008,30.8728,30.8952,21200.0
2005-12-13 11:40:00,55.03,55.04,55.0,55.01,22500.0,30.8896,30.8952,30.8728,30.8784,22500.0
2005-12-13 11:45:00,55.01,55.11,54.98,55.11,58400.0,30.8784,30.9345,30.8615,30.9345,58400.0
2005-12-13 11:50:00,55.12,55.14,55.09,55.1,66500.0,30.9401,30.9514,30.9233,30.9289,66500.0
2005-12-13 11:55:00,55.1,55.14,55.09,55.1,103800.0,30.9289,30.9514,30.9233,30.9289,103800.0
2005-12-13 12:00:00,55.09,55.17,55.08,55.17,98900.0,30.9233,30.9682,30.9177,30.9682,98900.0
2005-12-13 12:05:00,55.16,55.16,55.03,55.04,27100.0,30.9626,30.9626,30.8896,30.8952,27100.0
2005-12-13 12:10:00,55.05,55.13,55.05,55.11,35800.0,30.9008,30.9457,30.9008,30.9345,35800.0
2005-12-13 12:15:00,55.12,55.13,55.09,55.1,35700.0,30.9401,30.9457,30.9233,30.9289,35700.0
2005-12-13 12:20:00,55.11,55.11,55.06,55.07,51800.0,30.9345,30.9345,30.9064,30.9121,51800.0
2005-12-13 12:25:00,55.07,55.1,55.05,55.1,77000.0,30.9121,30.9289,30.9008,30.9289,77000.0
2005-12-13 12:30:00,55.08,55.11,55.07,55.08,37700.0,30.9177,30.9345,30.9121,30.9177,37700.0
2005-12-13 12:35:00,55.07,55.11,55.07,55.09,33200.0,30.9121,30.9345,30.9121,30.9233,33200.0
2005-12-13 12:40:00,55.08,55.12,55.05,55.1,29300.0,30.9177,30.9401,30.9008,30.9289,29300.0
2005-12-13 12:45:00,55.09,55.1,55.03,55.03,27800.0,30.9233,30.9289,30.8896,30.8896,27800.0
2005-12-13 12:50:00,55.04,55.1,55.01,55.1,44800.0,30.8952,30.9289,30.8784,30.9289,44800.0
2005-12-13 12:55:00,55.07,55.13,55.07,55.09,87600.0,30.9121,30.9457,30.9121,30.9233,87600.0
2005-12-13 13:00:00,55.09,55.11,55.07,55.08,26300.0,30.9233,30.9345,30.9121,30.9177,26300.0
2005-12-13 13:05:00,55.08,55.09,55.02,55.06,28400.0,30.9177,30.9233,30.884,30.9064,28400.0
2005-12-13 13:10:00,55.06,55.11,55.05,55.1,23900.0,30.9064,30.9345,30.9008,30.9289,23900.0
2005-12-13 13:15:00,55.07,55.11,55.07,55.09,16400.0,30.9121,30.9345,30.9121,30.9233,16400.0
2005-12-13 13:20:00,55.09,55.12,55.08,55.09,19700.0,30.9233,30.9401,30.9177,30.9233,19700.0
2005-12-13 13:25:00,55.09,55.1,55.05,55.07,27200.0,30.9233,30.9289,30.9008,30.9121,27200.0
2005-12-13 13:30:00,55.06,55.07,55.04,55.04,98500.0,30.9064,30.9121,30.8952,30.8952,98500.0
2005-12-13 13:35:00,55.04,55.08,55.04,55.06,38100.0,30.8952,30.9177,30.8952,30.9064,38100.0
2005-12-13 13:40:00,55.06,55.11,55.06,55.1,32100.0,30.9064,30.9345,30.9064,30.9289,32100.0
2005-12-13 13:45:00,55.1,55.11,55.1,55.11,34800.0,30.9289,30.9345,30.9289,30.9345,34800.0
2005-12-13 13:50:00,55.11,55.12,55.1,55.11,35000.0,30.9345,30.9401,30.9289,30.9345,35000.0
2005-12-13 13:55:00,55.11,55.12,55.1,55.1,39300.0,30.9345,30.9401,30.9289,30.9289,39300.0
2005-12-13 14:00:00,55.1,55.13,55.1,55.1,34800.0,30.9289,30.9457,30.9289,30.9289,34800.0
2005-12-13 14:05:00,55.11,55.13,55.1,55.13,54500.0,30.9345,30.9457,30.9289,30.9457,54500.0
2005-12-13 14:10:00,55.13,55.2,55.13,55.2,72700.0,30.9457,30.985,30.9457,30.985,72700.0
2005-12-13 14:15:00,55.2,55.25,55.15,55.21,54400.0,30.985,31.0131,30.957,30.9906,54400.0
2005-12-13 14:20:00,55.23,55.44,55.23,55.24,106300.0,31.0019,31.1198,31.0019,31.0075,106300.0
2005-12-13 14:25:00,55.27,55.27,55.17,55.2,48000.0,31.0243,31.0243,30.9682,30.985,48000.0
2005-12-13 14:30:00,55.23,55.3,55.21,55.25,57500.0,31.0019,31.0412,30.9906,31.0131,57500.0
2005-12-13 14:35:00,55.24,55.34,55.21,55.33,62600.0,31.0075,31.0636,30.9906,31.058,62600.0
2005-12-13 14:40:00,55.34,55.47,55.34,55.47,85900.0,31.0636,31.1366,31.0636,31.1366,85900.0
2005-12-13 14:45:00,55.46,55.53,55.42,55.5,126100.0,31.131,31.1703,31.1085,31.1534,126100.0
2005-12-13 14:50:00,55.5,55.65,55.46,55.65,91000.0,31.1534,31.2376,31.131,31.2376,91000.0
2005-12-13 14:55:00,55.65,55.67,55.54,55.6,76700.0,31.2376,31.2489,31.1759,31.2096,76700.0
2005-12-13 15:00:00,55.6,55.6,55.52,55.55,52900.0,31.2096,31.2096,31.1647,31.1815,52900.0
2005-12-13 15:05:00,55.55,55.57,55.53,55.55,93500.0,31.1815,31.1927,31.1703,31.1815,93500.0
2005-12-13 15:10:00,55.56,55.62,55.52,55.57,90000.0,31.1871,31.2208,31.1647,31.1927,90000.0
2005-12-13 15:15:00,55.58,55.65,55.51,55.59,71700.0,31.1983,31.2376,31.159,31.204,71700.0
2005-12-13 15:20:00,55.6,55.6,55.46,55.49,61100.0,31.2096,31.2096,31.131,31.1478,61100.0
2005-12-13 15:25:00,55.49,55.6,55.47,55.52,86500.0,31.1478,31.2096,31.1366,31.1647,86500.0
2005-12-13 15:30:00,55.53,55.7,55.51,55.7,114000.0,31.1703,31.2657,31.159,31.2657,114000.0
2005-12-13 15:35:00,55.7,55.8,55.65,55.76,201800.0,31.2657,31.3218,31.2376,31.2994,201800.0
2005-12-13 15:40:00,55.76,55.8,55.74,55.78,149200.0,31.2994,31.3218,31.2881,31.3106,149200.0
2005-12-13 15:45:00,55.8,55.81,55.71,55.78,134300.0,31.3218,31.3274,31.2713,31.3106,134300.0
2005-12-13 15:50:00,55.77,55.79,55.62,55.62,142900.0,31.305,31.3162,31.2208,31.2208,142900.0
2005-12-13 15:55:00,55.62,55.67,55.61,55.66,123800.0,31.2208,31.2489,31.2152,31.2432,123800.0
2005-12-14 09:30:00,55.55,55.69,55.5,55.68,116000.0,31.1815,31.2601,31.1534,31.2545,116000.0
2005-12-14 09:35:00,55.68,56.04,55.67,56.0,163600.0,31.2545,31.4565,31.2489,31.4341,163600.0
2005-12-14 09:40:00,56.03,56.03,55.95,55.99,75200.0,31.4509,31.4509,31.406,31.4285,75200.0
2005-12-14 09:45:00,55.99,56.25,55.98,56.25,91100.0,31.4285,31.5744,31.4229,31.5744,91100.0
2005-12-14 09:50:00,56.24,56.24,55.98,55.98,44300.0,31.5688,31.5688,31.4229,31.4229,44300.0
2005-12-14 09:55:00,56.0,56.07,55.98,56.04,77500.0,31.4341,31.4734,31.4229,31.4565,77500.0
2005-12-14 10:00:00,56.04,56.05,55.93,56.0,44100.0,31.4565,31.4622,31.3948,31.4341,44100.0
2005-12-14 10:05:00,56.01,56.03,55.97,55.99,107000.0,31.4397,31.4509,31.4173,31.4285,107000.0
2005-12-14 10:10:00,55.98,56.01,55.96,56.0,66400.0,31.4229,31.4397,31.4116,31.4341,66400.0
2005-12-14 10:15:00,56.01,56.01,55.98,56.0,70500.0,31.4397,31.4397,31.4229,31.4341,70500.0
2005-12-14 10:20:00,55.98,56.05,55.98,56.0,36900.0,31.4229,31.4622,31.4229,31.4341,36900.0
2005-12-14 10:25:00,56.0,56.0,55.93,55.95,49100.0,31.4341,31.4341,31.3948,31.406,49100.0
2005-12-14 10:30:00,55.96,56.06,55.96,56.04,57300.0,31.4116,31.4678,31.4116,31.4565,57300.0
2005-12-14 10:35:00,56.06,56.18,56.06,56.11,42800.0,31.4678,31.5351,31.4678,31.4958,42800.0
2005-12-14 10:40:00,56.11,56.11,56.09,56.11,40400.0,31.4958,31.4958,31.4846,31.4958,40400.0
2005-12-14 10:45:00,56.11,56.16,56.06,56.15,85100.0,31.4958,31.5239,31.4678,31.5183,85100.0
2005-12-14 10:50:00,56.15,56.2,56.13,56.13,54200.0,31.5183,31.5464,31.5071,31.5071,54200.0
2005-12-14 10:55:00,56.13,56.15,56.08,56.09,34400.0,31.5071,31.5183,31.479,31.4846,34400.0
2005-12-14 11:00:00,56.09,56.09,56.04,56.06,143600.0,31.4846,31.4846,31.4565,31.4678,143600.0
2005-12-14 11:05:00,56.06,56.1,56.05,56.06,80800.0,31.4678,31.4902,31.4622,31.4678,80800.0
2005-12-14 11:10:00,56.05,56.06,56.03,56.03,135000.0,31.4622,31.4678,31.4509,31.4509,135000.0
2005-12-14 11:15:00,56.04,56.05,56.03,56.03,60900.0,31.4565,31.4622,31.4509,31.4509,60900.0
2005-12-14 11:20:00,56.03,56.05,56.02,56.04,60400.0,31.4509,31.4622,31.4453,31.4565,60400.0
2005-12-14 11:25:00,56.04,56.04,56.0,56.02,84500.0,31.4565,31.4565,31.4341,31.4453,84500.0
2005-12-14 11:30:00,56.02,56.03,56.0,56.03,33300.0,31.4453,31.4509,31.4341,31.4509,33300.0
2005-12-14 11:35:00,56.03,56.04,56.0,56.01,47100.0,31.4509,31.4565,31.4341,31.4397,47100.0
2005-12-14 11:40:00,56.01,56.04,56.0,56.02,34400.0,31.4397,31.4565,31.4341,31.4453,34400.0
2005-12-14 11:45:00,56.03,56.03,56.0,56.02,52200.0,31.4509,31.4509,31.4341,31.4453,52200.0
2005-12-14 11:50:00,56.01,56.04,56.0,56.03,43000.0,31.4397,31.4565,31.4341,31.4509,43000.0
2005-12-14 11:55:00,56.01,56.01,56.0,56.01,21500.0,31.4397,31.4397,31.4341,31.4397,21500.0
2005-12-14 12:00:00,56.01,56.04,56.0,56.01,23500.0,31.4397,31.4565,31.4341,31.4397,23500.0
2005-12-14 12:05:00,56.01,56.02,56.0,56.0,12100.0,31.4397,31.4453,31.4341,31.4341,12100.0
2005-12-14 12:10:00,56.01,56.01,56.0,56.01,13000.0,31.4397,31.4397,31.4341,31.4397,13000.0
2005-12-14 12:15:00,56.01,56.03,56.0,56.01,21200.0,31.4397,31.4509,31.4341,31.4397,21200.0
2005-12-14 12:20:00,56.02,56.03,56.01,56.01,11800.0,31.4453,31.4509,31.4397,31.4397,11800.0
2005-12-14 12:25:00,56.0,56.03,56.0,56.0,32400.0,31.4341,31.4509,31.4341,31.4341,32400.0
2005-12-14 12:30:00,56.0,56.01,55.94,56.0,44900.0,31.4341,31.4397,31.4004,31.4341,44900.0
2005-12-14 12:35:00,56.01,56.03,55.99,55.99,129400.0,31.4397,31.4509,31.4285,31.4285,129400.0
2005-12-14 12:40:00,56.0,56.02,55.99,56.0,20000.0,31.4341,31.4453,31.4285,31.4341,20000.0
2005-12-14 12:45:00,56.0,56.05,55.99,56.05,96300.0,31.4341,31.4622,31.4285,31.4622,96300.0
2005-12-14 12:50:00,56.04,56.07,56.03,56.07,17500.0,31.4565,31.4734,31.4509,31.4734,17500.0
2005-12-14 12:55:00,56.07,56.07,56.02,56.05,27200.0,31.4734,31.4734,31.4453,31.4622,27200.0
2005-12-14 13:00:00,56.05,56.06,56.03,56.04,40800.0,31.4622,31.4678,31.4509,31.4565,40800.0
2005-12-14 13:05:00,56.04,56.08,56.04,56.05,26500.0,31.4565,31.479,31.4565,31.4622,26500.0
2005-12-14 13:10:00,56.06,56.07,56.03,56.05,17000.0,31.4678,31.4734,31.4509,31.4622,17000.0
2005-12-14 13:15:00,56.05,56.08,56.04,56.06,10200.0,31.4622,31.479,31.4565,31.4678,10200.0
2005-12-14 13:20:00,56.06,56.1,56.06,56.09,31400.0,31.4678,31.4902,31.4678,31.4846,31400.0
2005-12-14 13:25:00,56.1,56.11,56.09,56.11,27400.0,31.4902,31.4958,31.4846,31.4958,27400.0
2005-12-14 13:30:00,56.11,56.13,56.11,56.13,24200.0,31.4958,31.5071,31.4958,31.5071,24200.0
2005-12-14 13:35:00,56.12,56.13,56.11,56.13,45100.0,31.5015,31.5071,31.4958,31.5071,45100.0
2005-12-14 13:40:00,56.12,56.19,56.11,56.17,51700.0,31.5015,31.5407,31.4958,31.5295,51700.0
2005-12-14 13:45:00,56.17,56.21,56.16,56.19,38600.0,31.5295,31.552,31.5239,31.5407,38600.0
2005-12-14 13:50:00,56.19,56.25,56.19,56.24,38700.0,31.5407,31.5744,31.5407,31.5688,38700.0
2005-12-14 13:55:00,56.24,56.29,56.19,56.19,33300.0,31.5688,31.5969,31.5407,31.5407,33300.0
2005-12-14 14:00:00,56.2,56.24,56.17,56.21,29600.0,31.5464,31.5688,31.5295,31.552,29600.0
2005-12-14 14:05:00,56.21,56.22,56.17,56.18,28100.0,31.552,31.5576,31.5295,31.5351,28100.0
2005-12-14 14:10:00,56.17,56.18,56.12,56.12,28300.0,31.5295,31.5351,31.5015,31.5015,28300.0
2005-12-14 14:15:00,56.12,56.13,56.1,56.1,20600.0,31.5015,31.5071,31.4902,31.4902,20600.0
2005-12-14 14:20:00,56.09,56.12,56.08,56.09,18400.0,31.4846,31.5015,31.479,31.4846,18400.0
2005-12-14 14:25:00,56.1,56.1,56.05,56.06,35800.0,31.4902,31.4902,31.4622,31.4678,35800.0
2005-12-14 14:30:00,56.06,56.08,56.05,56.06,47200.0,31.4678,31.479,31.4622,31.4678,47200.0
2005-12-14 14:35:00,56.05,56.07,56.05,56.05,126600.0,31.4622,31.4734,31.4622,31.4622,126600.0
2005-12-14 14:40:00,56.04,56.05,56.01,56.02,81800.0,31.4565,31.4622,31.4397,31.4453,81800.0
2005-12-14 14:45:00,56.02,56.02,55.99,56.0,76000.0,31.4453,31.4453,31.4285,31.4341,76000.0
2005-12-14 14:50:00,56.01,56.01,55.99,55.99,26400.0,31.4397,31.4397,31.4285,31.4285,26400.0
2005-12-14 14:55:00,55.99,56.0,55.97,55.97,37800.0,31.4285,31.4341,31.4173,31.4173,37800.0
2005-12-14 15:00:00,55.98,56.0,55.97,55.99,40100.0,31.4229,31.4341,31.4173,31.4285,40100.0
2005-12-14 15:05:00,55.99,56.04,55.99,56.0,48200.0,31.4285,31.4565,31.4285,31.4341,48200.0
2005-12-14 15:10:00,56.0,56.0,55.98,56.0,57500.0,31.4341,31.4341,31.4229,31.4341,57500.0
2005-12-14 15:15:00,55.99,56.0,55.97,55.98,37400.0,31.4285,31.4341,31.4173,31.4229,37400.0
2005-12-14 15:20:00,55.99,56.0,55.96,55.96,37900.0,31.4285,31.4341,31.4116,31.4116,37900.0
2005-12-14 15:25:00,55.97,56.01,55.95,56.0,56700.0,31.4173,31.4397,31.406,31.4341,56700.0
2005-12-14 15:30:00,56.0,56.01,55.93,55.94,75000.0,31.4341,31.4397,31.3948,31.4004,75000.0
2005-12-14 15:35:00,55.94,55.96,55.93,55.95,44000.0,31.4004,31.4116,31.3948,31.406,44000.0
2005-12-14 15:40:00,55.95,55.98,55.93,55.97,112500.0,31.406,31.4229,31.3948,31.4173,112500.0
2005-12-14 15:45:00,55.97,56.03,55.97,56.03,90100.0,31.4173,31.4509,31.4173,31.4509,90100.0
2005-12-14 15:50:00,56.03,56.03,55.95,55.95,225900.0,31.4509,31.4509,31.406,31.406,225900.0
2005-12-14 15:55:00,55.96,55.97,55.88,55.96,135900.0,31.4116,31.4173,31.3667,31.4116,135900.0
2005-12-15 09:30:00,56.15,56.16,56.0,56.06,148400.0,31.5183,31.5239,31.4341,31.4678,148400.0
2005-12-15 09:35:00,56.05,56.18,56.05,56.13,102200.0,31.4622,31.5351,31.4622,31.5071,102200.0
2005-12-15 09:40:00,56.12,56.24,56.12,56.18,46600.0,31.5015,31.5688,31.5015,31.5351,46600.0
2005-12-15 09:45:00,56.18,56.21,56.14,56.18,49200.0,31.5351,31.552,31.5127,31.5351,49200.0
2005-12-15 09:50:00,56.19,56.22,56.13,56.13,43200.0,31.5407,31.5576,31.5071,31.5071,43200.0
2005-12-15 09:55:00,56.11,56.17,56.05,56.12,80100.0,31.4958,31.5295,31.4622,31.5015,80100.0
2005-12-15 10:00:00,56.1,56.2,56.06,56.06,45500.0,31.4902,31.5464,31.4678,31.4678,45500.0
2005-12-15 10:05:00,56.06,56.09,56.06,56.07,59600.0,31.4678,31.4846,31.4678,31.4734,59600.0
2005-12-15 10:10:00,56.06,56.08,56.05,56.07,58900.0,31.4678,31.479,31.4622,31.4734,58900.0
2005-12-15 10:15:00,56.06,56.14,56.05,56.12,35500.0,31.4678,31.5127,31.4622,31.5015,35500.0
2005-12-15 10:20:00,56.11,56.15,56.11,56.13,95800.0,31.4958,31.5183,31.4958,31.5071,95800.0
2005-12-15 10:25:00,56.12,56.19,56.09,56.19,96200.0,31.5015,31.5407,31.4846,31.5407,96200.0
2005-12-15 10:30:00,56.2,56.23,56.15,56.17,76300.0,31.5464,31.5632,31.5183,31.5295,76300.0
2005-12-15 10:35:00,56.17,56.18,56.15,56.16,241400.0,31.5295,31.5351,31.5183,31.5239,241400.0
2005-12-15 10:40:00,56.16,56.17,56.15,56.15,38900.0,31.5239,31.5295,31.5183,31.5183,38900.0
2005-12-15 10:45:00,56.14,56.15,56.1,56.13,41300.0,31.5127,31.5183,31.4902,31.5071,41300.0
2005-12-15 10:50:00,56.12,56.15,56.09,56.12,153000.0,31.5015,31.5183,31.4846,31.5015,153000.0
2005-12-15 10:55:00,56.12,56.18,56.11,56.14,49700.0,31.5015,31.5351,31.4958,31.5127,49700.0
2005-12-15 11:00:00,56.14,56.2,56.14,56.15,37800.0,31.5127,31.5464,31.5127,31.5183,37800.0
2005-12-15 11:05:00,56.14,56.17,56.11,56.17,51400.0,31.5127,31.5295,31.4958,31.5295,51400.0
2005-12-15 11:10:00,56.16,56.16,56.13,56.16,45100.0,31.5239,31.5239,31.5071,31.5239,45100.0
2005-12-15 11:15:00,56.15,56.17,56.13,56.16,87900.0,31.5183,31.5295,31.5071,31.5239,87900.0
2005-12-15 11:20:00,56.17,56.19,56.14,56.14,39900.0,31.5295,31.5407,31.5127,31.5127,39900.0
2005-12-15 11:25:00,56.15,56.16,56.11,56.12,73500.0,31.5183,31.5239,31.4958,31.5015,73500.0
2005-12-15 11:30:00,56.12,56.13,56.1,56.1,47700.0,31.5015,31.5071,31.4902,31.4902,47700.0
2005-12-15 11:35:00,56.1,56.15,56.1,56.15,57900.0,31.4902,31.5183,31.4902,31.5183,57900.0
2005-12-15 11:40:00,56.16,56.18,56.13,56.16,47800.0,31.5239,31.5351,31.5071,31.5239,47800.0
2005-12-15 11:45:00,56.17,56.2,56.16,56.17,31400.0,31.5295,31.5464,31.5239,31.5295,31400.0
2005-12-15 11:50:00,56.17,56.2,56.14,56.19,34200.0,31.5295,31.5464,31.5127,31.5407,34200.0
2005-12-15 11:55:00,56.2,56.23,56.19,56.2,46300.0,31.5464,31.5632,31.5407,31.5464,46300.0
2005-12-15 12:00:00,56.19,56.25,56.16,56.24,45800.0,31.5407,31.5744,31.5239,31.5688,45800.0
2005-12-15 12:05:00,56.24,56.3,56.23,56.26,82000.0,31.5688,31.6025,31.5632,31.58,82000.0
2005-12-15 12:10:00,56.27,56.27,56.21,56.21,51300.0,31.5857,31.5857,31.552,31.552,51300.0
2005-12-15 12:15:00,56.21,56.22,56.12,56.19,40000.0,31.552,31.5576,31.5015,31.5407,40000.0
2005-12-15 12:20:00,56.19,56.19,56.15,56.16,33800.0,31.5407,31.5407,31.5183,31.5239,33800.0
2005-12-15 12:25:00,56.16,56.17,56.15,56.16,43700.0,31.5239,31.5295,31.5183,31.5239,43700.0
2005-12-15 12:30:00,56.16,56.27,56.15,56.21,69100.0,31.5239,31.5857,31.5183,31.552,69100.0
2005-12-15 12:35:00,56.22,56.22,56.21,56.22,43700.0,31.5576,31.5576,31.552,31.5576,43700.0
2005-12-15 12:40:00,56.21,56.28,56.21,56.24,55500.0,31.552,31.5913,31.552,31.5688,55500.0
2005-12-15 12:45:00,56.24,56.24,56.21,56.21,11800.0,31.5688,31.5688,31.552,31.552,11800.0
2005-12-15 12:50:00,56.22,56.27,56.22,56.26,14200.0,31.5576,31.5857,31.5576,31.58,14200.0
2005-12-15 12:55:00,56.26,56.28,56.25,56.27,18500.0,31.58,31.5913,31.5744,31.5857,18500.0
2005-12-15 13:00:00,56.27,56.27,56.2,56.22,36300.0,31.5857,31.5857,31.5464,31.5576,36300.0
2005-12-15 13:05:00,56.22,56.24,56.21,56.24,52200.0,31.5576,31.5688,31.552,31.5688,52200.0
2005-12-15 13:10:00,56.23,56.26,56.23,56.25,23900.0,31.5632,31.58,31.5632,31.5744,23900.0
2005-12-15 13:15:00,56.25,56.29,56.24,56.29,28600.0,31.5744,31.5969,31.5688,31.5969,28600.0
2005-12-15 13:20:00,56.29,56.35,56.29,56.34,77500.0,31.5969,31.6306,31.5969,31.6249,77500.0
2005-12-15 13:25:00,56.35,56.43,56.34,56.41,98600.0,31.6306,31.6755,31.6249,31.6642,98600.0
2005-12-15 13:30:00,56.41,56.45,56.39,56.43,110100.0,31.6642,31.6867,31.653,31.6755,110100.0
2005-12-15 13:35:00,56.43,56.46,56.35,56.35,37400.0,31.6755,31.6923,31.6306,31.6306,37400.0
2005-12-15 13:40:00,56.35,56.39,56.3,56.31,27900.0,31.6306,31.653,31.6025,31.6081,27900.0
2005-12-15 13:45:00,56.3,56.39,56.29,56.34,30500.0,31.6025,31.653,31.5969,31.6249,30500.0
2005-12-15 13:50:00,56.34,56.39,56.33,56.34,56500.0,31.6249,31.653,31.6193,31.6249,56500.0
2005-12-15 13:55:00,56.33,56.44,56.32,56.42,42500.0,31.6193,31.6811,31.6137,31.6698,42500.0
2005-12-15 14:00:00,56.41,56.46,56.39,56.41,27000.0,31.6642,31.6923,31.653,31.6642,27000.0
2005-12-15 14:05:00,56.41,56.42,56.39,56.4,32200.0,31.6642,31.6698,31.653,31.6586,32200.0
2005-12-15 14:10:00,56.4,56.43,56.37,56.37,44100.0,31.6586,31.6755,31.6418,31.6418,44100.0
2005-12-15 14:15:00,56.38,56.4,56.38,56.4,135700.0,31.6474,31.6586,31.6474,31.6586,135700.0
2005-12-15 14:20:00,56.4,56.42,56.38,56.39,48600.0,31.6586,31.6698,31.6474,31.653,48600.0
2005-12-15 14:25:00,56.39,56.39,56.33,56.35,19300.0,31.653,31.653,31.6193,31.6306,19300.0
2005-12-15 14:30:00,56.34,56.35,56.25,56.28,42400.0,31.6249,31.6306,31.5744,31.5913,42400.0
2005-12-15 14:35:00,56.29,56.29,56.25,56.26,39200.0,31.5969,31.5969,31.5744,31.58,39200.0
2005-12-15 14:40:00,56.26,56.27,56.24,56.24,47200.0,31.58,31.5857,31.5688,31.5688,47200.0
2005-12-15 14:45:00,56.24,56.25,56.17,56.17,32100.0,31.5688,31.5744,31.5295,31.5295,32100.0
2005-12-15 14:50:00,56.17,56.18,56.13,56.13,25100.0,31.5295,31.5351,31.5071,31.5071,25100.0
2005-12-15 14:55:00,56.12,56.13,56.09,56.13,20400.0,31.5015,31.5071,31.4846,31.5071,20400.0
2005-12-15 15:00:00,56.12,56.13,56.08,56.09,27100.0,31.5015,31.5071,31.479,31.4846,27100.0
2005-12-15 15:05:00,56.09,56.14,56.08,56.12,25000.0,31.4846,31.5127,31.479,31.5015,25000.0
2005-12-15 15:10:00,56.12,56.15,56.1,56.15,33300.0,31.5015,31.5183,31.4902,31.5183,33300.0
2005-12-15 15:15:00,56.15,56.15,56.13,56.14,43000.0,31.5183,31.5183,31.5071,31.5127,43000.0
2005-12-15 15:20:00,56.15,56.19,56.14,56.18,101900.0,31.5183,31.5407,31.5127,31.5351,101900.0
2005-12-15 15:25:00,56.15,56.2,56.15,56.19,199200.0,31.5183,31.5464,31.5183,31.5407,199200.0
2005-12-15 15:30:00,56.2,56.2,56.13,56.16,44900.0,31.5464,31.5464,31.5071,31.5239,44900.0
2005-12-15 15:35:00,56.16,56.18,56.15,56.16,40200.0,31.5239,31.5351,31.5183,31.5239,40200.0
2005-12-15 15:40:00,56.15,56.17,56.1,56.16,81400.0,31.5183,31.5295,31.4902,31.5239,81400.0
2005-12-15 15:45:00,56.16,56.19,56.15,56.17,52400.0,31.5239,31.5407,31.5183,31.5295,52400.0
2005-12-15 15:50:00,56.17,56.2,56.16,56.17,74300.0,31.5295,31.5464,31.5239,31.5295,74300.0
2005-12-15 15:55:00,56.17,56.3,56.17,56.24,140900.0,31.5295,31.6025,31.5295,31.5688,140900.0
2005-12-16 09:30:00,56.65,56.68,56.6,56.66,1065400.0,31.799,31.8158,31.7709,31.8046,1065400.0
2005-12-16 09:35:00,56.66,56.72,56.63,56.68,66500.0,31.8046,31.8382,31.7877,31.8158,66500.0
2005-12-16 09:40:00,56.67,56.74,56.66,56.73,65200.0,31.8102,31.8495,31.8046,31.8439,65200.0
2005-12-16 09:45:00,56.75,56.8,56.74,56.78,69300.0,31.8551,31.8832,31.8495,31.8719,69300.0
2005-12-16 09:50:00,56.78,56.79,56.67,56.72,141000.0,31.8719,31.8775,31.8102,31.8382,141000.0
2005-12-16 09:55:00,56.72,56.72,56.62,56.66,80700.0,31.8382,31.8382,31.7821,31.8046,80700.0
2005-12-16 10:00:00,56.66,56.7,56.65,56.65,107800.0,31.8046,31.827,31.799,31.799,107800.0
2005-12-16 10:05:00,56.65,56.7,56.65,56.7,74600.0,31.799,31.827,31.799,31.827,74600.0
2005-12-16 10:10:00,56.7,56.75,56.65,56.67,99100.0,31.827,31.8551,31.799,31.8102,99100.0
2005-12-16 10:15:00,56.68,56.77,56.68,56.76,25500.0,31.8158,31.8663,31.8158,31.8607,25500.0
2005-12-16 10:20:00,56.76,56.86,56.76,56.84,111700.0,31.8607,31.9168,31.8607,31.9056,111700.0
2005-12-16 10:25:00,56.82,56.84,56.78,56.79,36500.0,31.8944,31.9056,31.8719,31.8775,36500.0
2005-12-16 10:30:00,56.79,56.8,56.77,56.77,27200.0,31.8775,31.8832,31.8663,31.8663,27200.0
2005-12-16 10:35:00,56.76,56.76,56.7,56.72,29600.0,31.8607,31.8607,31.827,31.8382,29600.0
2005-12-16 10:40:00,56.72,56.74,56.71,56.72,20300.0,31.8382,31.8495,31.8326,31.8382,20300.0
2005-12-16 10:45:00,56.73,56.74,56.65,56.66,25900.0,31.8439,31.8495,31.799,31.8046,25900.0
2005-12-16 10:50:00,56.66,56.66,56.62,56.65,30800.0,31.8046,31.8046,31.7821,31.799,30800.0
2005-12-16 10:55:00,56.65,56.75,56.65,56.68,25500.0,31.799,31.8551,31.799,31.8158,25500.0
2005-12-16 11:00:00,56.67,56.7,56.67,56.7,22200.0,31.8102,31.827,31.8102,31.827,22200.0
2005-12-16 11:05:00,56.7,56.71,56.65,56.66,61000.0,31.827,31.8326,31.799,31.8046,61000.0
2005-12-16 11:10:00,56.66,56.67,56.61,56.65,49300.0,31.8046,31.8102,31.7765,31.799,49300.0
2005-12-16 11:15:00,56.65,56.65,56.62,56.62,52100.0,31.799,31.799,31.7821,31.7821,52100.0
2005-12-16 11:20:00,56.62,56.66,56.6,56.65,43300.0,31.7821,31.8046,31.7709,31.799,43300.0
2005-12-16 11:25:00,56.66,56.68,56.65,56.68,46100.0,31.8046,31.8158,31.799,31.8158,46100.0
2005-12-16 11:30:00,56.68,56.73,56.67,56.68,40700.0,31.8158,31.8439,31.8102,31.8158,40700.0
2005-12-16 11:35:00,56.68,56.68,56.65,56.66,33200.0,31.8158,31.8158,31.799,31.8046,33200.0
2005-12-16 11:40:00,56.65,56.68,56.65,56.66,69100.0,31.799,31.8158,31.799,31.8046,69100.0
2005-12-16 11:45:00,56.66,56.7,56.65,56.67,84500.0,31.8046,31.827,31.799,31.8102,84500.0
2005-12-16 11:50:00,56.69,56.72,56.68,56.72,50900.0,31.8214,31.8382,31.8158,31.8382,50900.0
2005-12-16 11:55:00,56.72,56.78,56.72,56.77,25600.0,31.8382,31.8719,31.8382,31.8663,25600.0
2005-12-16 12:00:00,56.76,56.8,56.76,56.78,100700.0,31.8607,31.8832,31.8607,31.8719,100700.0
2005-12-16 12:05:00,56.78,56.79,56.76,56.77,22500.0,31.8719,31.8775,31.8607,31.8663,22500.0
2005-12-16 12:10:00,56.77,56.82,56.77,56.8,56200.0,31.8663,31.8944,31.8663,31.8832,56200.0
2005-12-16 12:15:00,56.8,56.84,56.8,56.81,64100.0,31.8832,31.9056,31.8832,31.8888,64100.0
2005-12-16 12:20:00,56.81,56.81,56.72,56.72,33300.0,31.8888,31.8888,31.8382,31.8382,33300.0
2005-12-16 12:25:00,56.73,56.75,56.65,56.7,38400.0,31.8439,31.8551,31.799,31.827,38400.0
2005-12-16 12:30:00,56.69,56.72,56.68,56.71,26300.0,31.8214,31.8382,31.8158,31.8326,26300.0
2005-12-16 12:35:00,56.71,56.73,56.71,56.73,11100.0,31.8326,31.8439,31.8326,31.8439,11100.0
2005-12-16 12:40:00,56.74,56.79,56.74,56.76,35500.0,31.8495,31.8775,31.8495,31.8607,35500.0
2005-12-16 12:45:00,56.76,56.78,56.75,56.76,11100.0,31.8607,31.8719,31.8551,31.8607,11100.0
2005-12-16 12:50:00,56.76,56.79,56.75,56.75,65700.0,31.8607,31.8775,31.8551,31.8551,65700.0
2005-12-16 12:55:00,56.78,56.78,56.73,56.75,58700.0,31.8719,31.8719,31.8439,31.8551,58700.0
2005-12-16 13:00:00,56.75,56.76,56.74,56.75,26500.0,31.8551,31.8607,31.8495,31.8551,26500.0
2005-12-16 13:05:00,56.74,56.75,56.74,56.75,16600.0,31.8495,31.8551,31.8495,31.8551,16600.0
2005-12-16 13:10:00,56.75,56.77,56.74,56.76,21500.0,31.8551,31.8663,31.8495,31.8607,21500.0
2005-12-16 13:15:00,56.77,56.8,56.76,56.79,30800.0,31.8663,31.8832,31.8607,31.8775,30800.0
2005-12-16 13:20:00,56.8,56.82,56.8,56.81,18100.0,31.8832,31.8944,31.8832,31.8888,18100.0
2005-12-16 13:25:00,56.81,56.82,56.78,56.8,34300.0,31.8888,31.8944,31.8719,31.8832,34300.0
2005-12-16 13:30:00,56.8,56.81,56.77,56.79,48600.0,31.8832,31.8888,31.8663,31.8775,48600.0
2005-12-16 13:35:00,56.79,56.82,56.79,56.82,28800.0,31.8775,31.8944,31.8775,31.8944,28800.0
2005-12-16 13:40:00,56.8,56.83,56.79,56.79,54400.0,31.8832,31.9,31.8775,31.8775,54400.0
2005-12-16 13:45:00,56.78,56.8,56.78,56.78,11100.0,31.8719,31.8832,31.8719,31.8719,11100.0
2005-12-16 13:50:00,56.79,56.81,56.77,56.81,28900.0,31.8775,31.8888,31.8663,31.8888,28900.0
2005-12-16 13:55:00,56.81,56.81,56.79,56.81,29400.0,31.8888,31.8888,31.8775,31.8888,29400.0
2005-12-16 14:00:00,56.8,56.81,56.78,56.8,30700.0,31.8832,31.8888,31.8719,31.8832,30700.0
2005-12-16 14:05:00,56.8,56.82,56.79,56.82,17700.0,31.8832,31.8944,31.8775,31.8944,17700.0
2005-12-16 14:10:00,56.82,56.83,56.79,56.79,18700.0,31.8944,31.9,31.8775,31.8775,18700.0
2005-12-16 14:15:00,56.8,56.8,56.77,56.79,16100.0,31.8832,31.8832,31.8663,31.8775,16100.0
2005-12-16 14:20:00,56.78,56.8,56.77,56.79,18100.0,31.8719,31.8832,31.8663,31.8775,18100.0
2005-12-16 14:25:00,56.79,56.84,56.78,56.8,26600.0,31.8775,31.9056,31.8719,31.8832,26600.0
2005-12-16 14:30:00,56.81,56.81,56.76,56.77,16600.0,31.8888,31.8888,31.8607,31.8663,16600.0
2005-12-16 14:35:00,56.78,56.8,56.77,56.78,14700.0,31.8719,31.8832,31.8663,31.8719,14700.0
2005-12-16 14:40:00,56.79,56.8,56.76,56.78,22300.0,31.8775,31.8832,31.8607,31.8719,22300.0
2005-12-16 14:45:00,56.79,56.8,56.76,56.78,42600.0,31.8775,31.8832,31.8607,31.8719,42600.0
2005-12-16 14:50:00,56.78,56.8,56.75,56.75,68000.0,31.8719,31.8832,31.8551,31.8551,68000.0
2005-12-16 14:55:00,56.75,56.82,56.75,56.79,31800.0,31.8551,31.8944,31.8551,31.8775,31800.0
2005-12-16 15:00:00,56.77,56.81,56.74,56.77,51600.0,31.8663,31.8888,31.8495,31.8663,51600.0
2005-12-16 15:05:00,56.78,56.82,56.77,56.82,39200.0,31.8719,31.8944,31.8663,31.8944,39200.0
2005-12-16 15:10:00,56.82,56.9,56.82,56.86,59200.0,31.8944,31.9393,31.8944,31.9168,59200.0
2005-12-16 15:15:00,56.85,56.86,56.82,56.85,59400.0,31.9112,31.9168,31.8944,31.9112,59400.0
2005-12-16 15:20:00,56.85,56.85,56.78,56.8,71500.0,31.9112,31.9112,31.8719,31.8832,71500.0
2005-12-16 15:25:00,56.8,56.81,56.78,56.79,63400.0,31.8832,31.8888,31.8719,31.8775,63400.0
2005-12-16 15:30:00,56.79,56.8,56.74,56.76,59300.0,31.8775,31.8832,31.8495,31.8607,59300.0
2005-12-16 15:35:00,56.77,56.81,56.77,56.79,61800.0,31.8663,31.8888,31.8663,31.8775,61800.0
2005-12-16 15:40:00,56.79,56.8,56.7,56.71,54100.0,31.8775,31.8832,31.827,31.8326,54100.0
2005-12-16 15:45:00,56.71,56.73,56.68,56.71,196100.0,31.8326,31.8439,31.8158,31.8326,196100.0
2005-12-16 15:50:00,56.69,56.71,56.66,56.66,77200.0,31.8214,31.8326,31.8046,31.8046,77200.0
2005-12-16 15:55:00,56.66,56.72,56.65,56.72,105300.0,31.8046,31.8382,31.799,31.8382,105300.0
2005-12-19 09:30:00,57.65,57.8,57.3,57.75,365200.0,32.3603,32.4445,32.1638,32.4164,365200.0
2005-12-19 09:35:00,57.77,57.9,57.74,57.76,229700.0,32.4276,32.5006,32.4108,32.422,229700.0
2005-12-19 09:40:00,57.79,57.9,57.62,57.77,159700.0,32.4389,32.5006,32.3434,32.4276,159700.0
2005-12-19 09:45:00,57.78,57.85,57.7,57.82,199100.0,32.4332,32.4725,32.3883,32.4557,199100.0
2005-12-19 09:50:00,57.83,57.85,57.7,57.71,146200.0,32.4613,32.4725,32.3883,32.394,146200.0
2005-12-19 09:55:00,57.75,57.75,57.59,57.68,124700.0,32.4164,32.4164,32.3266,32.3771,124700.0
2005-12-19 10:00:00,57.69,57.71,57.61,57.66,66700.0,32.3827,32.394,32.3378,32.3659,66700.0
2005-12-19 10:05:00,57.67,57.72,57.52,57.54,119400.0,32.3715,32.3996,32.2873,32.2985,119400.0
2005-12-19 10:10:00,57.54,57.59,57.46,57.59,158000.0,32.2985,32.3266,32.2536,32.3266,158000.0
2005-12-19 10:15:00,57.59,57.7,57.59,57.69,98200.0,32.3266,32.3883,32.3266,32.3827,98200.0
2005-12-19 10:20:00,57.68,57.68,57.43,57.45,104000.0,32.3771,32.3771,32.2368,32.248,104000.0
2005-12-19 10:25:00,57.48,57.6,57.42,57.48,90400.0,32.2649,32.3322,32.2312,32.2649,90400.0
2005-12-19 10:30:00,57.49,57.61,57.43,57.57,49900.0,32.2705,32.3378,32.2368,32.3154,49900.0
2005-12-19 10:35:00,57.61,57.7,57.55,57.61,85900.0,32.3378,32.3883,32.3041,32.3378,85900.0
2005-12-19 10:40:00,57.6,57.7,57.6,57.7,44700.0,32.3322,32.3883,32.3322,32.3883,44700.0
2005-12-19 10:45:00,57.69,57.77,57.68,57.77,183600.0,32.3827,32.4276,32.3771,32.4276,183600.0
2005-12-19 10:50:00,57.77,57.77,57.7,57.7,87100.0,32.4276,32.4276,32.3883,32.3883,87100.0
2005-12-19 10:55:00,57.7,57.71,57.58,57.6,63500.0,32.3883,32.394,32.321,32.3322,63500.0
2005-12-19 11:00:00,57.6,57.68,57.58,57.64,25900.0,32.3322,32.3771,32.321,32.3547,25900.0
2005-12-19 11:05:00,57.64,57.73,57.64,57.69,81800.0,32.3547,32.4052,32.3547,32.3827,81800.0
2005-12-19 11:10:00,57.69,57.72,57.64,57.71,56800.0,32.3827,32.3996,32.3547,32.394,56800.0
2005-12-19 11:15:00,57.7,57.72,57.66,57.69,82600.0,32.3883,32.3996,32.3659,32.3827,82600.0
2005-12-19 11:20:00,57.69,57.76,57.67,57.76,161600.0,32.3827,32.422,32.3715,32.422,161600.0
2005-12-19 11:25:00,57.75,57.84,57.75,57.84,123800.0,32.4164,32.4669,32.4164,32.4669,123800.0
2005-12-19 11:30:00,57.83,57.99,57.82,57.94,80800.0,32.4613,32.5511,32.4557,32.5231,80800.0
2005-12-19 11:35:00,57.94,58.0,57.92,57.94,62300.0,32.5231,32.5567,32.5118,32.5231,62300.0
2005-12-19 11:40:00,57.94,57.97,57.8,57.88,148500.0,32.5231,32.5399,32.4445,32.4894,148500.0
2005-12-19 11:45:00,57.9,58.0,57.9,57.94,118900.0,32.5006,32.5567,32.5006,32.5231,118900.0
2005-12-19 11:50:00,57.94,57.96,57.87,57.94,133400.0,32.5231,32.5343,32.4838,32.5231,133400.0
2005-12-19 11:55:00,57.9,57.97,57.88,57.89,104600.0,32.5006,32.5399,32.4894,32.495,104600.0
2005-12-19 12:00:00,57.9,57.98,57.9,57.93,51100.0,32.5006,32.5455,32.5006,32.5174,51100.0
2005-12-19 12:05:00,57.94,58.0,57.93,57.96,161800.0,32.5231,32.5567,32.5174,32.5343,161800.0
2005-12-19 12:10:00,57.96,58.0,57.95,57.97,54200.0,32.5343,32.5567,32.5287,32.5399,54200.0
2005-12-19 12:15:00,57.96,58.02,57.95,58.01,66300.0,32.5343,32.568,32.5287,32.5624,66300.0
2005-12-19 12:20:00,58.02,58.07,57.95,58.07,71800.0,32.568,32.596,32.5287,32.596,71800.0
2005-12-19 12:25:00,58.07,58.08,57.96,58.0,89100.0,32.596,32.6016,32.5343,32.5567,89100.0
2005-12-19 12:30:00,58.0,58.11,57.99,58.08,43800.0,32.5567,32.6185,32.5511,32.6016,43800.0
2005-12-19 12:35:00,58.1,58.14,57.98,58.02,77500.0,32.6129,32.6353,32.5455,32.568,77500.0
2005-12-19 12:40:00,58.01,58.19,58.01,58.1,68100.0,32.5624,32.6634,32.5624,32.6129,68100.0
2005-12-19 12:45:00,58.11,58.25,58.09,58.24,84700.0,32.6185,32.6971,32.6073,32.6915,84700.0
2005-12-19 12:50:00,58.24,58.25,58.07,58.13,73000.0,32.6915,32.6971,32.596,32.6297,73000.0
2005-12-19 12:55:00,58.13,58.22,58.06,58.21,62600.0,32.6297,32.6802,32.5904,32.6746,62600.0
2005-12-19 13:00:00,58.2,58.21,58.06,58.12,92900.0,32.669,32.6746,32.5904,32.6241,92900.0
2005-12-19 13:05:00,58.12,58.14,58.09,58.14,70900.0,32.6241,32.6353,32.6073,32.6353,70900.0
2005-12-19 13:10:00,58.11,58.11,58.05,58.1,104100.0,32.6185,32.6185,32.5848,32.6129,104100.0
2005-12-19 13:15:00,58.1,58.12,58.0,58.05,106800.0,32.6129,32.6241,32.5567,32.5848,106800.0
2005-12-19 13:20:00,58.04,58.05,57.99,58.01,82500.0,32.5792,32.5848,32.5511,32.5624,82500.0
2005-12-19 13:25:00,58.0,58.1,58.0,58.03,131500.0,32.5567,32.6129,32.5567,32.5736,131500.0
2005-12-19 13:30:00,58.04,58.09,58.0,58.01,60700.0,32.5792,32.6073,32.5567,32.5624,60700.0
2005-12-19 13:35:00,58.01,58.06,57.98,58.03,38700.0,32.5624,32.5904,32.5455,32.5736,38700.0
2005-12-19 13:40:00,58.04,58.04,57.93,57.96,68000.0,32.5792,32.5792,32.5174,32.5343,68000.0
2005-12-19 13:45:00,57.96,57.99,57.91,57.95,37400.0,32.5343,32.5511,32.5062,32.5287,37400.0
2005-12-19 13:50:00,57.95,57.98,57.9,57.95,59800.0,32.5287,32.5455,32.5006,32.5287,59800.0
2005-12-19 13:55:00,57.95,57.96,57.91,57.92,46800.0,32.5287,32.5343,32.5062,32.5118,46800.0
2005-12-19 14:00:00,57.92,57.92,57.84,57.88,65200.0,32.5118,32.5118,32.4669,32.4894,65200.0
2005-12-19 14:05:00,57.88,57.94,57.87,57.94,62700.0,32.4894,32.5231,32.4838,32.5231,62700.0
2005-12-19 14:10:00,57.94,57.96,57.8,57.82,62100.0,32.5231,32.5343,32.4445,32.4557,62100.0
2005-12-19 14:15:00,57.82,57.87,57.8,57.85,55900.0,32.4557,32.4838,32.4445,32.4725,55900.0
2005-12-19 14:20:00,57.86,57.87,57.66,57.66,49700.0,32.4782,32.4838,32.3659,32.3659,49700.0
2005-12-19 14:25:00,57.65,57.82,57.61,57.8,91900.0,32.3603,32.4557,32.3378,32.4445,91900.0
2005-12-19 14:30:00,57.8,57.82,57.7,57.7,137400.0,32.4445,32.4557,32.3883,32.3883,137400.0
2005-12-19 14:35:00,57.7,57.73,57.66,57.69,56000.0,32.3883,32.4052,32.3659,32.3827,56000.0
2005-12-19 14:40:00,57.69,57.72,57.55,57.59,193700.0,32.3827,32.3996,32.3041,32.3266,193700.0
2005-12-19 14:45:00,57.6,57.75,57.59,57.66,63600.0,32.3322,32.4164,32.3266,32.3659,63600.0
2005-12-19 14:50:00,57.7,57.7,57.58,57.61,39500.0,32.3883,32.3883,32.321,32.3378,39500.0
2005-12-19 14:55:00,57.61,57.62,57.49,57.51,75500.0,32.3378,32.3434,32.2705,32.2817,75500.0
2005-12-19 15:00:00,57.49,57.5,57.35,57.4,74500.0,32.2705,32.2761,32.1919,32.2199,74500.0
2005-12-19 15:05:00,57.39,57.53,57.38,57.52,79600.0,32.2143,32.2929,32.2087,32.2873,79600.0
2005-12-19 15:10:00,57.52,57.58,57.43,57.47,69300.0,32.2873,32.321,32.2368,32.2592,69300.0
2005-12-19 15:15:00,57.47,57.47,57.36,57.41,68300.0,32.2592,32.2592,32.1975,32.2256,68300.0
2005-12-19 15:20:00,57.42,57.49,57.41,57.48,63300.0,32.2312,32.2705,32.2256,32.2649,63300.0
2005-12-19 15:25:00,57.47,57.5,57.46,57.48,56200.0,32.2592,32.2761,32.2536,32.2649,56200.0
2005-12-19 15:30:00,57.47,57.5,57.35,57.4,100400.0,32.2592,32.2761,32.1919,32.2199,100400.0
2005-12-19 15:35:00,57.4,57.47,57.38,57.45,77500.0,32.2199,32.2592,32.2087,32.248,77500.0
2005-12-19 15:40:00,57.45,57.58,57.45,57.56,100000.0,32.248,32.321,32.248,32.3098,100000.0
2005-12-19 15:45:00,57.56,57.58,57.49,57.53,110700.0,32.3098,32.321,32.2705,32.2929,110700.0
2005-12-19 15:50:00,57.52,57.58,57.45,57.58,120500.0,32.2873,32.321,32.248,32.321,120500.0
2005-12-19 15:55:00,57.58,57.59,57.51,57.53,131500.0,32.321,32.3266,32.2817,32.2929,131500.0
2005-12-20 09:30:00,57.65,57.75,57.54,57.65,127100.0,32.3603,32.4164,32.2985,32.3603,127100.0
2005-12-20 09:35:00,57.6,57.73,57.42,57.44,107300.0,32.3322,32.4052,32.2312,32.2424,107300.0
2005-12-20 09:40:00,57.46,57.5,57.4,57.47,116500.0,32.2536,32.2761,32.2199,32.2592,116500.0
2005-12-20 09:45:00,57.5,57.5,57.31,57.31,92900.0,32.2761,32.2761,32.1694,32.1694,92900.0
2005-12-20 09:50:00,57.31,57.38,57.16,57.36,68400.0,32.1694,32.2087,32.0852,32.1975,68400.0
2005-12-20 09:55:00,57.33,57.5,57.29,57.29,79700.0,32.1807,32.2761,32.1582,32.1582,79700.0
2005-12-20 10:00:00,57.29,57.35,57.15,57.31,89900.0,32.1582,32.1919,32.0796,32.1694,89900.0
2005-12-20 10:05:00,57.3,57.45,57.26,57.36,115600.0,32.1638,32.248,32.1414,32.1975,115600.0
2005-12-20 10:10:00,57.39,57.43,57.3,57.3,55500.0,32.2143,32.2368,32.1638,32.1638,55500.0
2005-12-20 10:15:00,57.31,57.32,57.21,57.22,97600.0,32.1694,32.175,32.1133,32.1189,97600.0
2005-12-20 10:20:00,57.21,57.24,57.04,57.13,197800.0,32.1133,32.1301,32.0179,32.0684,197800.0
2005-12-20 10:25:00,57.13,57.22,57.13,57.22,49800.0,32.0684,32.1189,32.0684,32.1189,49800.0
2005-12-20 10:30:00,57.21,57.22,57.11,57.11,87000.0,32.1133,32.1189,32.0572,32.0572,87000.0
2005-12-20 10:35:00,57.13,57.15,56.99,57.0,128900.0,32.0684,32.0796,31.9898,31.9954,128900.0
2005-12-20 10:40:00,56.97,57.19,56.96,57.16,82900.0,31.9786,32.1021,31.973,32.0852,82900.0
2005-12-20 10:45:00,57.17,57.18,57.12,57.18,29400.0,32.0908,32.0965,32.0628,32.0965,29400.0
2005-12-20 10:50:00,57.17,57.23,57.14,57.16,61700.0,32.0908,32.1245,32.074,32.0852,61700.0
2005-12-20 10:55:00,57.16,57.31,57.15,57.23,40300.0,32.0852,32.1694,32.0796,32.1245,40300.0
2005-12-20 11:00:00,57.25,57.32,57.25,57.25,27500.0,32.1357,32.175,32.1357,32.1357,27500.0
2005-12-20 11:05:00,57.25,57.3,57.23,57.3,39300.0,32.1357,32.1638,32.1245,32.1638,39300.0
2005-12-20 11:10:00,57.3,57.33,57.28,57.32,21700.0,32.1638,32.1807,32.1526,32.175,21700.0
2005-12-20 11:15:00,57.32,57.32,57.27,57.27,35300.0,32.175,32.175,32.147,32.147,35300.0
2005-12-20 11:20:00,57.28,57.28,57.19,57.2,33700.0,32.1526,32.1526,32.1021,32.1077,33700.0
2005-12-20 11:25:00,57.2,57.25,57.2,57.25,22700.0,32.1077,32.1357,32.1077,32.1357,22700.0
2005-12-20 11:30:00,57.24,57.26,57.23,57.25,39300.0,32.1301,32.1414,32.1245,32.1357,39300.0
2005-12-20 11:35:00,57.25,57.27,57.23,57.25,93000.0,32.1357,32.147,32.1245,32.1357,93000.0
2005-12-20 11:40:00,57.25,57.27,57.2,57.22,32600.0,32.1357,32.147,32.1077,32.1189,32600.0
2005-12-20 11:45:00,57.22,57.25,57.19,57.2,26400.0,32.1189,32.1357,32.1021,32.1077,26400.0
2005-12-20 11:50:00,57.2,57.21,57.17,57.19,32900.0,32.1077,32.1133,32.0908,32.1021,32900.0
2005-12-20 11:55:00,57.19,57.19,57.18,57.19,10600.0,32.1021,32.1021,32.0965,32.1021,10600.0
2005-12-20 12:00:00,57.2,57.25,57.2,57.22,41800.0,32.1077,32.1357,32.1077,32.1189,41800.0
2005-12-20 12:05:00,57.23,57.26,57.23,57.25,21400.0,32.1245,32.1414,32.1245,32.1357,21400.0
2005-12-20 12:10:00,57.26,57.26,57.21,57.23,22100.0,32.1414,32.1414,32.1133,32.1245,22100.0
2005-12-20 12:15:00,57.23,57.23,57.18,57.2,24900.0,32.1245,32.1245,32.0965,32.1077,24900.0
2005-12-20 12:20:00,57.2,57.24,57.18,57.22,28400.0,32.1077,32.1301,32.0965,32.1189,28400.0
2005-12-20 12:25:00,57.23,57.24,57.21,57.23,17800.0,32.1245,32.1301,32.1133,32.1245,17800.0
2005-12-20 12:30:00,57.21,57.23,57.19,57.23,30700.0,32.1133,32.1245,32.1021,32.1245,30700.0
2005-12-20 12:35:00,57.23,57.27,57.22,57.26,23800.0,32.1245,32.147,32.1189,32.1414,23800.0
2005-12-20 12:40:00,57.27,57.27,57.23,57.24,20700.0,32.147,32.147,32.1245,32.1301,20700.0
2005-12-20 12:45:00,57.23,57.3,57.23,57.26,45100.0,32.1245,32.1638,32.1245,32.1414,45100.0
2005-12-20 12:50:00,57.27,57.27,57.22,57.24,45000.0,32.147,32.147,32.1189,32.1301,45000.0
2005-12-20 12:55:00,57.24,57.29,57.22,57.29,63500.0,32.1301,32.1582,32.1189,32.1582,63500.0
2005-12-20 13:00:00,57.29,57.33,57.25,57.32,29600.0,32.1582,32.1807,32.1357,32.175,29600.0
2005-12-20 13:05:00,57.32,57.38,57.32,57.34,39200.0,32.175,32.2087,32.175,32.1863,39200.0
2005-12-20 13:10:00,57.36,57.38,57.3,57.32,16200.0,32.1975,32.2087,32.1638,32.175,16200.0
2005-12-20 13:15:00,57.31,57.34,57.31,57.31,22500.0,32.1694,32.1863,32.1694,32.1694,22500.0
2005-12-20 13:20:00,57.32,57.32,57.3,57.31,30000.0,32.175,32.175,32.1638,32.1694,30000.0
2005-12-20 13:25:00,57.31,57.31,57.29,57.3,41000.0,32.1694,32.1694,32.1582,32.1638,41000.0
2005-12-20 13:30:00,57.3,57.31,57.24,57.31,28100.0,32.1638,32.1694,32.1301,32.1694,28100.0
2005-12-20 13:35:00,57.32,57.32,57.27,57.27,20100.0,32.175,32.175,32.147,32.147,20100.0
2005-12-20 13:40:00,57.27,57.3,57.24,57.24,14400.0,32.147,32.1638,32.1301,32.1301,14400.0
2005-12-20 13:45:00,57.24,57.27,57.22,57.24,20000.0,32.1301,32.147,32.1189,32.1301,20000.0
2005-12-20 13:50:00,57.24,57.25,57.2,57.2,48200.0,32.1301,32.1357,32.1077,32.1077,48200.0
2005-12-20 13:55:00,57.19,57.22,57.14,57.15,41700.0,32.1021,32.1189,32.074,32.0796,41700.0
2005-12-20 14:00:00,57.15,57.18,57.12,57.16,20000.0,32.0796,32.0965,32.0628,32.0852,20000.0
2005-12-20 14:05:00,57.15,57.16,57.09,57.1,29600.0,32.0796,32.0852,32.0459,32.0515,29600.0
2005-12-20 14:10:00,57.1,57.16,57.1,57.13,21300.0,32.0515,32.0852,32.0515,32.0684,21300.0
2005-12-20 14:15:00,57.12,57.14,57.11,57.14,26400.0,32.0628,32.074,32.0572,32.074,26400.0
2005-12-20 14:20:00,57.14,57.25,57.14,57.2,47400.0,32.074,32.1357,32.074,32.1077,47400.0
2005-12-20 14:25:00,57.2,57.23,57.18,57.23,40100.0,32.1077,32.1245,32.0965,32.1245,40100.0
2005-12-20 14:30:00,57.23,57.26,57.22,57.26,23600.0,32.1245,32.1414,32.1189,32.1414,23600.0
2005-12-20 14:35:00,57.25,57.26,57.23,57.24,44400.0,32.1357,32.1414,32.1245,32.1301,44400.0
2005-12-20 14:40:00,57.24,57.27,57.22,57.24,48200.0,32.1301,32.147,32.1189,32.1301,48200.0
2005-12-20 14:45:00,57.23,57.26,57.22,57.22,38000.0,32.1245,32.1414,32.1189,32.1189,38000.0
2005-12-20 14:50:00,57.21,57.23,57.2,57.21,35600.0,32.1133,32.1245,32.1077,32.1133,35600.0
2005-12-20 14:55:00,57.21,57.22,57.2,57.22,43900.0,32.1133,32.1189,32.1077,32.1189,43900.0
2005-12-20 15:00:00,57.22,57.22,57.17,57.18,62800.0,32.1189,32.1189,32.0908,32.0965,62800.0
2005-12-20 15:05:00,57.18,57.19,57.14,57.19,43200.0,32.0965,32.1021,32.074,32.1021,43200.0
2005-12-20 15:10:00,57.19,57.21,57.15,57.18,28800.0,32.1021,32.1133,32.0796,32.0965,28800.0
2005-12-20 15:15:00,57.18,57.2,57.14,57.16,22900.0,32.0965,32.1077,32.074,32.0852,22900.0
2005-12-20 15:20:00,57.16,57.17,57.15,57.15,43400.0,32.0852,32.0908,32.0796,32.0796,43400.0
2005-12-20 15:25:00,57.16,57.16,57.03,57.05,106200.0,32.0852,32.0852,32.0123,32.0235,106200.0
2005-12-20 15:30:00,57.05,57.09,57.03,57.05,42500.0,32.0235,32.0459,32.0123,32.0235,42500.0
2005-12-20 15:35:00,57.04,57.06,57.0,57.05,57900.0,32.0179,32.0291,31.9954,32.0235,57900.0
2005-12-20 15:40:00,57.05,57.06,56.94,56.94,133500.0,32.0235,32.0291,31.9617,31.9617,133500.0
2005-12-20 15:45:00,56.97,57.02,56.96,56.98,131600.0,31.9786,32.0066,31.973,31.9842,131600.0
2005-12-20 15:50:00,56.98,57.05,56.97,56.99,115800.0,31.9842,32.0235,31.9786,31.9898,115800.0
2005-12-20 15:55:00,56.99,57.05,56.97,57.03,81800.0,31.9898,32.0235,31.9786,32.0123,81800.0
2005-12-21 09:30:00,57.5,57.6,57.4,57.6,117600.0,32.2761,32.3322,32.2199,32.3322,117600.0
2005-12-21 09:35:00,57.6,57.6,57.33,57.39,58100.0,32.3322,32.3322,32.1807,32.2143,58100.0
2005-12-21 09:40:00,57.41,57.49,57.33,57.4,73600.0,32.2256,32.2705,32.1807,32.2199,73600.0
2005-12-21 09:45:00,57.4,57.44,57.26,57.27,35200.0,32.2199,32.2424,32.1414,32.147,35200.0
2005-12-21 09:50:00,57.27,57.5,57.27,57.45,55600.0,32.147,32.2761,32.147,32.248,55600.0
2005-12-21 09:55:00,57.45,57.55,57.44,57.52,22500.0,32.248,32.3041,32.2424,32.2873,22500.0
2005-12-21 10:00:00,57.52,57.54,57.45,57.47,29800.0,32.2873,32.2985,32.248,32.2592,29800.0
2005-12-21 10:05:00,57.47,57.5,57.45,57.45,44200.0,32.2592,32.2761,32.248,32.248,44200.0
2005-12-21 10:10:00,57.46,57.46,57.37,57.45,21000.0,32.2536,32.2536,32.2031,32.248,21000.0
2005-12-21 10:15:00,57.45,57.54,57.45,57.53,40000.0,32.248,32.2985,32.248,32.2929,40000.0
2005-12-21 10:20:00,57.54,57.55,57.49,57.5,39000.0,32.2985,32.3041,32.2705,32.2761,39000.0
2005-12-21 10:25:00,57.5,57.54,57.48,57.54,31000.0,32.2761,32.2985,32.2649,32.2985,31000.0
2005-12-21 10:30:00,57.53,57.54,57.46,57.47,18300.0,32.2929,32.2985,32.2536,32.2592,18300.0
2005-12-21 10:35:00,57.46,57.55,57.46,57.55,22100.0,32.2536,32.3041,32.2536,32.3041,22100.0
2005-12-21 10:40:00,57.55,57.57,57.48,57.54,87000.0,32.3041,32.3154,32.2649,32.2985,87000.0
2005-12-21 10:45:00,57.54,57.54,57.43,57.49,35700.0,32.2985,32.2985,32.2368,32.2705,35700.0
2005-12-21 10:50:00,57.49,57.5,57.45,57.46,37500.0,32.2705,32.2761,32.248,32.2536,37500.0
2005-12-21 10:55:00,57.47,57.51,57.47,57.5,37100.0,32.2592,32.2817,32.2592,32.2761,37100.0
2005-12-21 11:00:00,57.5,57.53,57.49,57.53,70900.0,32.2761,32.2929,32.2705,32.2929,70900.0
2005-12-21 11:05:00,57.5,57.57,57.5,57.56,69700.0,32.2761,32.3154,32.2761,32.3098,69700.0
2005-12-21 11:10:00,57.57,57.63,57.55,57.62,49900.0,32.3154,32.349,32.3041,32.3434,49900.0
2005-12-21 11:15:00,57.62,57.66,57.62,57.65,47600.0,32.3434,32.3659,32.3434,32.3603,47600.0
2005-12-21 11:20:00,57.66,57.74,57.65,57.65,48800.0,32.3659,32.4108,32.3603,32.3603,48800.0
2005-12-21 11:25:00,57.65,57.67,57.62,57.64,65100.0,32.3603,32.3715,32.3434,32.3547,65100.0
2005-12-21 11:30:00,57.64,57.64,57.6,57.63,53600.0,32.3547,32.3547,32.3322,32.349,53600.0
2005-12-21 11:35:00,57.62,57.62,57.46,57.46,42400.0,32.3434,32.3434,32.2536,32.2536,42400.0
2005-12-21 11:40:00,57.45,57.49,57.35,57.39,59000.0,32.248,32.2705,32.1919,32.2143,59000.0
2005-12-21 11:45:00,57.42,57.48,57.41,57.46,19200.0,32.2312,32.2649,32.2256,32.2536,19200.0
2005-12-21 11:50:00,57.45,57.53,57.45,57.49,17200.0,32.248,32.2929,32.248,32.2705,17200.0
2005-12-21 11:55:00,57.47,57.53,57.44,57.53,28100.0,32.2592,32.2929,32.2424,32.2929,28100.0
2005-12-21 12:00:00,57.52,57.57,57.52,57.55,19700.0,32.2873,32.3154,32.2873,32.3041,19700.0
2005-12-21 12:05:00,57.54,57.54,57.48,57.48,33500.0,32.2985,32.2985,32.2649,32.2649,33500.0
2005-12-21 12:10:00,57.49,57.5,57.41,57.41,41600.0,32.2705,32.2761,32.2256,32.2256,41600.0
2005-12-21 12:15:00,57.4,57.41,57.29,57.3,33000.0,32.2199,32.2256,32.1582,32.1638,33000.0
2005-12-21 12:20:00,57.3,57.39,57.3,57.35,17800.0,32.1638,32.2143,32.1638,32.1919,17800.0
2005-12-21 12:25:00,57.34,57.35,57.26,57.26,12500.0,32.1863,32.1919,32.1414,32.1414,12500.0
2005-12-21 12:30:00,57.26,57.36,57.25,57.33,32000.0,32.1414,32.1975,32.1357,32.1807,32000.0
2005-12-21 12:35:00,57.31,57.4,57.31,57.39,46700.0,32.1694,32.2199,32.1694,32.2143,46700.0
2005-12-21 12:40:00,57.39,57.4,57.35,57.35,38100.0,32.2143,32.2199,32.1919,32.1919,38100.0
2005-12-21 12:45:00,57.35,57.44,57.35,57.36,55800.0,32.1919,32.2424,32.1919,32.1975,55800.0
2005-12-21 12:50:00,57.36,57.38,57.3,57.31,22600.0,32.1975,32.2087,32.1638,32.1694,22600.0
2005-12-21 12:55:00,57.31,57.37,57.3,57.32,24600.0,32.1694,32.2031,32.1638,32.175,24600.0
2005-12-21 13:00:00,57.33,57.33,57.29,57.32,20300.0,32.1807,32.1807,32.1582,32.175,20300.0
2005-12-21 13:05:00,57.33,57.33,57.3,57.32,24400.0,32.1807,32.1807,32.1638,32.175,24400.0
2005-12-21 13:10:00,57.31,57.32,57.25,57.31,28400.0,32.1694,32.175,32.1357,32.1694,28400.0
2005-12-21 13:15:00,57.31,57.31,57.29,57.3,22100.0,32.1694,32.1694,32.1582,32.1638,22100.0
2005-12-21 13:20:00,57.3,57.3,57.26,57.29,56700.0,32.1638,32.1638,32.1414,32.1582,56700.0
2005-12-21 13:25:00,57.29,57.29,57.16,57.19,62400.0,32.1582,32.1582,32.0852,32.1021,62400.0
2005-12-21 13:30:00,57.17,57.23,57.02,57.08,45100.0,32.0908,32.1245,32.0066,32.0403,45100.0
2005-12-21 13:35:00,57.09,57.2,57.09,57.15,47300.0,32.0459,32.1077,32.0459,32.0796,47300.0
2005-12-21 13:40:00,57.15,57.15,57.11,57.15,21900.0,32.0796,32.0796,32.0572,32.0796,21900.0
2005-12-21 13:45:00,57.14,57.2,57.14,57.2,26200.0,32.074,32.1077,32.074,32.1077,26200.0
2005-12-21 13:50:00,57.2,57.2,57.13,57.18,31600.0,32.1077,32.1077,32.0684,32.0965,31600.0
2005-12-21 13:55:00,57.17,57.2,57.14,57.19,32400.0,32.0908,32.1077,32.074,32.1021,32400.0
2005-12-21 14:00:00,57.2,57.2,57.16,57.17,39600.0,32.1077,32.1077,32.0852,32.0908,39600.0
2005-12-21 14:05:00,57.17,57.2,57.15,57.2,25500.0,32.0908,32.1077,32.0796,32.1077,25500.0
2005-12-21 14:10:00,57.2,57.23,57.19,57.21,43500.0,32.1077,32.1245,32.1021,32.1133,43500.0
2005-12-21 14:15:00,57.21,57.24,57.16,57.24,46100.0,32.1133,32.1301,32.0852,32.1301,46100.0
2005-12-21 14:20:00,57.25,57.28,57.24,57.27,31200.0,32.1357,32.1526,32.1301,32.147,31200.0
2005-12-21 14:25:00,57.27,57.27,57.22,57.23,24600.0,32.147,32.147,32.1189,32.1245,24600.0
2005-12-21 14:30:00,57.2,57.25,57.18,57.24,25700.0,32.1077,32.1357,32.0965,32.1301,25700.0
2005-12-21 14:35:00,57.25,57.25,57.22,57.24,19900.0,32.1357,32.1357,32.1189,32.1301,19900.0
2005-12-21 14:40:00,57.24,57.24,57.13,57.19,33400.0,32.1301,32.1301,32.0684,32.1021,33400.0
2005-12-21 14:45:00,57.2,57.2,57.11,57.14,56200.0,32.1077,32.1077,32.0572,32.074,56200.0
2005-12-21 14:50:00,57.14,57.14,57.06,57.13,35400.0,32.074,32.074,32.0291,32.0684,35400.0
2005-12-21 14:55:00,57.13,57.13,57.06,57.08,48400.0,32.0684,32.0684,32.0291,32.0403,48400.0
2005-12-21 15:00:00,57.07,57.1,57.06,57.08,32300.0,32.0347,32.0515,32.0291,32.0403,32300.0
2005-12-21 15:05:00,57.07,57.07,57.0,57.04,36900.0,32.0347,32.0347,31.9954,32.0179,36900.0
2005-12-21 15:10:00,57.04,57.08,57.03,57.05,29200.0,32.0179,32.0403,32.0123,32.0235,29200.0
2005-12-21 15:15:00,57.05,57.08,57.04,57.05,52600.0,32.0235,32.0403,32.0179,32.0235,52600.0
2005-12-21 15:20:00,57.05,57.08,57.04,57.07,48000.0,32.0235,32.0403,32.0179,32.0347,48000.0
2005-12-21 15:25:00,57.08,57.09,57.05,57.05,34900.0,32.0403,32.0459,32.0235,32.0235,34900.0
2005-12-21 15:30:00,57.05,57.07,57.01,57.05,54600.0,32.0235,32.0347,32.001,32.0235,54600.0
2005-12-21 15:35:00,57.05,57.06,57.01,57.06,47400.0,32.0235,32.0291,32.001,32.0291,47400.0
2005-12-21 15:40:00,57.04,57.07,57.0,57.06,82300.0,32.0179,32.0347,31.9954,32.0291,82300.0
2005-12-21 15:45:00,57.07,57.11,57.03,57.1,71000.0,32.0347,32.0572,32.0123,32.0515,71000.0
2005-12-21 15:50:00,57.09,57.12,57.03,57.07,74500.0,32.0459,32.0628,32.0123,32.0347,74500.0
2005-12-21 15:55:00,57.07,57.08,57.02,57.02,196600.0,32.0347,32.0403,32.0066,32.0066,196600.0
2005-12-22 09:30:00,56.95,57.15,56.93,56.93,95500.0,31.9674,32.0796,31.9561,31.9561,95500.0
2005-12-22 09:35:00,57.01,57.15,56.95,57.04,45400.0,32.001,32.0796,31.9674,32.0179,45400.0
2005-12-22 09:40:00,57.05,57.12,57.01,57.02,50600.0,32.0235,32.0628,32.001,32.0066,50600.0
2005-12-22 09:45:00,57.02,57.08,56.97,57.03,27000.0,32.0066,32.0403,31.9786,32.0123,27000.0
2005-12-22 09:50:00,57.04,57.11,57.03,57.09,32900.0,32.0179,32.0572,32.0123,32.0459,32900.0
2005-12-22 09:55:00,57.07,57.19,57.07,57.18,22000.0,32.0347,32.1021,32.0347,32.0965,22000.0
2005-12-22 10:00:00,57.16,57.2,57.16,57.17,33900.0,32.0852,32.1077,32.0852,32.0908,33900.0
2005-12-22 10:05:00,57.17,57.19,57.16,57.18,28800.0,32.0908,32.1021,32.0852,32.0965,28800.0
2005-12-22 10:10:00,57.18,57.18,57.07,57.08,38800.0,32.0965,32.0965,32.0347,32.0403,38800.0
2005-12-22 10:15:00,57.08,57.08,57.0,57.03,29400.0,32.0403,32.0403,31.9954,32.0123,29400.0
2005-12-22 10:20:00,57.03,57.06,57.03,57.04,27000.0,32.0123,32.0291,32.0123,32.0179,27000.0
2005-12-22 10:25:00,57.04,57.11,57.04,57.04,38200.0,32.0179,32.0572,32.0179,32.0179,38200.0
2005-12-22 10:30:00,57.04,57.05,56.95,56.98,21500.0,32.0179,32.0235,31.9674,31.9842,21500.0
2005-12-22 10:35:00,56.99,57.04,56.96,56.97,19500.0,31.9898,32.0179,31.973,31.9786,19500.0
2005-12-22 10:40:00,56.99,57.04,56.96,57.0,30400.0,31.9898,32.0179,31.973,31.9954,30400.0
2005-12-22 10:45:00,57.01,57.03,56.98,56.99,27300.0,32.001,32.0123,31.9842,31.9898,27300.0
2005-12-22 10:50:00,57.0,57.07,56.97,57.05,49300.0,31.9954,32.0347,31.9786,32.0235,49300.0
2005-12-22 10:55:00,57.05,57.13,57.05,57.06,54200.0,32.0235,32.0684,32.0235,32.0291,54200.0
2005-12-22 11:00:00,57.06,57.1,57.06,57.06,15300.0,32.0291,32.0515,32.0291,32.0291,15300.0
2005-12-22 11:05:00,57.06,57.13,57.06,57.11,15800.0,32.0291,32.0684,32.0291,32.0572,15800.0
2005-12-22 11:10:00,57.12,57.16,57.07,57.15,33100.0,32.0628,32.0852,32.0347,32.0796,33100.0
2005-12-22 11:15:00,57.15,57.24,57.15,57.22,17400.0,32.0796,32.1301,32.0796,32.1189,17400.0
2005-12-22 11:20:00,57.24,57.28,57.24,57.25,22600.0,32.1301,32.1526,32.1301,32.1357,22600.0
2005-12-22 11:25:00,57.25,57.31,57.25,57.27,20100.0,32.1357,32.1694,32.1357,32.147,20100.0
2005-12-22 11:30:00,57.28,57.32,57.27,57.3,33200.0,32.1526,32.175,32.147,32.1638,33200.0
2005-12-22 11:35:00,57.3,57.33,57.28,57.28,26400.0,32.1638,32.1807,32.1526,32.1526,26400.0
2005-12-22 11:40:00,57.28,57.28,57.17,57.19,26400.0,32.1526,32.1526,32.0908,32.1021,26400.0
2005-12-22 11:45:00,57.2,57.29,57.19,57.26,38600.0,32.1077,32.1582,32.1021,32.1414,38600.0
2005-12-22 11:50:00,57.27,57.28,57.22,57.24,22000.0,32.147,32.1526,32.1189,32.1301,22000.0
2005-12-22 11:55:00,57.24,57.29,57.24,57.27,24400.0,32.1301,32.1582,32.1301,32.147,24400.0
2005-12-22 12:00:00,57.27,57.27,57.18,57.18,24500.0,32.147,32.147,32.0965,32.0965,24500.0
2005-12-22 12:05:00,57.18,57.18,57.05,57.05,68500.0,32.0965,32.0965,32.0235,32.0235,68500.0
2005-12-22 12:10:00,57.05,57.1,57.04,57.1,45300.0,32.0235,32.0515,32.0179,32.0515,45300.0
2005-12-22 12:15:00,57.1,57.11,57.0,57.01,38800.0,32.0515,32.0572,31.9954,32.001,38800.0
2005-12-22 12:20:00,57.0,57.01,56.93,57.0,22400.0,31.9954,32.001,31.9561,31.9954,22400.0
2005-12-22 12:25:00,57.0,57.0,56.97,56.97,63600.0,31.9954,31.9954,31.9786,31.9786,63600.0
2005-12-22 12:30:00,56.96,56.98,56.89,56.92,46700.0,31.973,31.9842,31.9337,31.9505,46700.0
2005-12-22 12:35:00,56.93,56.94,56.88,56.92,31400.0,31.9561,31.9617,31.9281,31.9505,31400.0
2005-12-22 12:40:00,56.92,56.98,56.92,56.94,23800.0,31.9505,31.9842,31.9505,31.9617,23800.0
2005-12-22 12:45:00,56.94,57.0,56.93,56.99,37400.0,31.9617,31.9954,31.9561,31.9898,37400.0
2005-12-22 12:50:00,57.0,57.03,57.0,57.01,33100.0,31.9954,32.0123,31.9954,32.001,33100.0
2005-12-22 12:55:00,57.02,57.11,57.02,57.1,52800.0,32.0066,32.0572,32.0066,32.0515,52800.0
2005-12-22 13:00:00,57.09,57.18,57.09,57.11,36200.0,32.0459,32.0965,32.0459,32.0572,36200.0
2005-12-22 13:05:00,57.11,57.11,57.09,57.1,21700.0,32.0572,32.0572,32.0459,32.0515,21700.0
2005-12-22 13:10:00,57.09,57.1,57.09,57.09,11200.0,32.0459,32.0515,32.0459,32.0459,11200.0
2005-12-22 13:15:00,57.09,57.1,57.08,57.1,21100.0,32.0459,32.0515,32.0403,32.0515,21100.0
2005-12-22 13:20:00,57.1,57.14,57.09,57.13,12900.0,32.0515,32.074,32.0459,32.0684,12900.0
2005-12-22 13:25:00,57.13,57.13,57.03,57.03,68400.0,32.0684,32.0684,32.0123,32.0123,68400.0
2005-12-22 13:30:00,57.03,57.03,56.99,57.02,72000.0,32.0123,32.0123,31.9898,32.0066,72000.0
2005-12-22 13:35:00,57.02,57.02,57.0,57.01,18300.0,32.0066,32.0066,31.9954,32.001,18300.0
2005-12-22 13:40:00,57.01,57.04,57.0,57.0,20600.0,32.001,32.0179,31.9954,31.9954,20600.0
2005-12-22 13:45:00,57.01,57.01,56.97,57.0,14400.0,32.001,32.001,31.9786,31.9954,14400.0
2005-12-22 13:50:00,57.0,57.02,57.0,57.01,18000.0,31.9954,32.0066,31.9954,32.001,18000.0
2005-12-22 13:55:00,57.02,57.05,57.0,57.02,14900.0,32.0066,32.0235,31.9954,32.0066,14900.0
2005-12-22 14:00:00,57.01,57.03,57.01,57.01,8600.0,32.001,32.0123,32.001,32.001,8600.0
2005-12-22 14:05:00,57.01,57.13,57.01,57.12,22600.0,32.001,32.0684,32.001,32.0628,22600.0
2005-12-22 14:10:00,57.09,57.16,57.08,57.15,18600.0,32.0459,32.0852,32.0403,32.0796,18600.0
2005-12-22 14:15:00,57.16,57.17,57.15,57.16,22300.0,32.0852,32.0908,32.0796,32.0852,22300.0
2005-12-22 14:20:00,57.16,57.17,57.12,57.14,16400.0,32.0852,32.0908,32.0628,32.074,16400.0
2005-12-22 14:25:00,57.11,57.2,57.11,57.19,15200.0,32.0572,32.1077,32.0572,32.1021,15200.0
2005-12-22 14:30:00,57.21,57.29,57.19,57.29,33500.0,32.1133,32.1582,32.1021,32.1582,33500.0
2005-12-22 14:35:00,57.29,57.29,57.25,57.25,31100.0,32.1582,32.1582,32.1357,32.1357,31100.0
2005-12-22 14:40:00,57.27,57.27,57.24,57.24,22200.0,32.147,32.147,32.1301,32.1301,22200.0
2005-12-22 14:45:00,57.24,57.27,57.22,57.25,40100.0,32.1301,32.147,32.1189,32.1357,40100.0
2005-12-22 14:50:00,57.25,57.25,57.19,57.22,27400.0,32.1357,32.1357,32.1021,32.1189,27400.0
2005-12-22 14:55:00,57.2,57.28,57.18,57.27,33300.0,32.1077,32.1526,32.0965,32.147,33300.0
2005-12-22 15:00:00,57.26,57.29,57.22,57.23,29500.0,32.1414,32.1582,32.1189,32.1245,29500.0
2005-12-22 15:05:00,57.23,57.25,57.19,57.23,28900.0,32.1245,32.1357,32.1021,32.1245,28900.0
2005-12-22 15:10:00,57.23,57.25,57.21,57.21,53100.0,32.1245,32.1357,32.1133,32.1133,53100.0
2005-12-22 15:15:00,57.24,57.25,57.21,57.23,26000.0,32.1301,32.1357,32.1133,32.1245,26000.0
2005-12-22 15:20:00,57.22,57.24,57.17,57.17,51900.0,32.1189,32.1301,32.0908,32.0908,51900.0
2005-12-22 15:25:00,57.18,57.21,57.1,57.15,64000.0,32.0965,32.1133,32.0515,32.0796,64000.0
2005-12-22 15:30:00,57.14,57.2,57.14,57.19,48000.0,32.074,32.1077,32.074,32.1021,48000.0
2005-12-22 15:35:00,57.19,57.21,57.17,57.2,62400.0,32.1021,32.1133,32.0908,32.1077,62400.0
2005-12-22 15:40:00,57.2,57.23,57.15,57.16,46700.0,32.1077,32.1245,32.0796,32.0852,46700.0
2005-12-22 15:45:00,57.17,57.17,57.12,57.13,54700.0,32.0908,32.0908,32.0628,32.0684,54700.0
2005-12-22 15:50:00,57.12,57.16,57.09,57.13,84400.0,32.0628,32.0852,32.0459,32.0684,84400.0
2005-12-22 15:55:00,57.13,57.14,57.09,57.12,131300.0,32.0684,32.074,32.0459,32.0628,131300.0
2005-12-23 09:30:00,56.9,56.96,56.84,56.95,140800.0,31.9393,31.973,31.9056,31.9674,140800.0
2005-12-23 09:35:00,56.97,56.98,56.79,56.92,48100.0,31.9786,31.9842,31.8775,31.9505,48100.0
2005-12-23 09:40:00,56.91,57.02,56.86,57.0,81500.0,31.9449,32.0066,31.9168,31.9954,81500.0
2005-12-23 09:45:00,57.03,57.04,56.93,56.99,136900.0,32.0123,32.0179,31.9561,31.9898,136900.0
2005-12-23 09:50:00,57.0,57.06,56.96,57.06,62700.0,31.9954,32.0291,31.973,32.0291,62700.0
2005-12-23 09:55:00,57.07,57.15,57.05,57.08,88900.0,32.0347,32.0796,32.0235,32.0403,88900.0
2005-12-23 10:00:00,57.08,57.11,57.04,57.09,57200.0,32.0403,32.0572,32.0179,32.0459,57200.0
2005-12-23 10:05:00,57.09,57.16,57.07,57.12,89600.0,32.0459,32.0852,32.0347,32.0628,89600.0
2005-12-23 10:10:00,57.12,57.21,57.1,57.21,29600.0,32.0628,32.1133,32.0515,32.1133,29600.0
2005-12-23 10:15:00,57.21,57.29,57.15,57.18,40100.0,32.1133,32.1582,32.0796,32.0965,40100.0
2005-12-23 10:20:00,57.19,57.24,57.18,57.2,28500.0,32.1021,32.1301,32.0965,32.1077,28500.0
2005-12-23 10:25:00,57.2,57.22,57.14,57.17,22600.0,32.1077,32.1189,32.074,32.0908,22600.0
2005-12-23 10:30:00,57.17,57.18,57.13,57.15,18300.0,32.0908,32.0965,32.0684,32.0796,18300.0
2005-12-23 10:35:00,57.14,57.17,57.14,57.16,31200.0,32.074,32.0908,32.074,32.0852,31200.0
2005-12-23 10:40:00,57.16,57.2,57.14,57.15,64200.0,32.0852,32.1077,32.074,32.0796,64200.0
2005-12-23 10:45:00,57.15,57.19,57.13,57.17,29700.0,32.0796,32.1021,32.0684,32.0908,29700.0
2005-12-23 10:50:00,57.19,57.27,57.19,57.2,15700.0,32.1021,32.147,32.1021,32.1077,15700.0
2005-12-23 10:55:00,57.2,57.22,57.18,57.21,34700.0,32.1077,32.1189,32.0965,32.1133,34700.0
2005-12-23 11:00:00,57.21,57.27,57.2,57.27,36800.0,32.1133,32.147,32.1077,32.147,36800.0
2005-12-23 11:05:00,57.27,57.28,57.2,57.25,17800.0,32.147,32.1526,32.1077,32.1357,17800.0
2005-12-23 11:10:00,57.26,57.28,57.23,57.26,56300.0,32.1414,32.1526,32.1245,32.1414,56300.0
2005-12-23 11:15:00,57.24,57.33,57.23,57.31,30200.0,32.1301,32.1807,32.1245,32.1694,30200.0
2005-12-23 11:20:00,57.31,57.35,57.31,57.33,14200.0,32.1694,32.1919,32.1694,32.1807,14200.0
2005-12-23 11:25:00,57.32,57.35,57.32,57.33,10000.0,32.175,32.1919,32.175,32.1807,10000.0
2005-12-23 11:30:00,57.33,57.34,57.23,57.28,18800.0,32.1807,32.1863,32.1245,32.1526,18800.0
2005-12-23 11:35:00,57.28,57.3,57.24,57.24,14400.0,32.1526,32.1638,32.1301,32.1301,14400.0
2005-12-23 11:40:00,57.23,57.26,57.23,57.25,13000.0,32.1245,32.1414,32.1245,32.1357,13000.0
2005-12-23 11:45:00,57.25,57.31,57.25,57.29,13700.0,32.1357,32.1694,32.1357,32.1582,13700.0
2005-12-23 11:50:00,57.29,57.35,57.28,57.29,19300.0,32.1582,32.1919,32.1526,32.1582,19300.0
2005-12-23 11:55:00,57.29,57.3,57.26,57.29,9600.0,32.1582,32.1638,32.1414,32.1582,9600.0
2005-12-23 12:00:00,57.27,57.29,57.26,57.26,7500.0,32.147,32.1582,32.1414,32.1414,7500.0
2005-12-23 12:05:00,57.26,57.28,57.26,57.26,6100.0,32.1414,32.1526,32.1414,32.1414,6100.0
2005-12-23 12:10:00,57.26,57.28,57.25,57.27,12800.0,32.1414,32.1526,32.1357,32.147,12800.0
2005-12-23 12:15:00,57.27,57.28,57.26,57.28,5400.0,32.147,32.1526,32.1414,32.1526,5400.0
2005-12-23 12:20:00,57.27,57.27,57.23,57.24,11900.0,32.147,32.147,32.1245,32.1301,11900.0
2005-12-23 12:25:00,57.25,57.26,57.24,57.24,26500.0,32.1357,32.1414,32.1301,32.1301,26500.0
2005-12-23 12:30:00,57.24,57.26,57.24,57.25,43100.0,32.1301,32.1414,32.1301,32.1357,43100.0
2005-12-23 12:35:00,57.25,57.3,57.24,57.25,24900.0,32.1357,32.1638,32.1301,32.1357,24900.0
2005-12-23 12:40:00,57.25,57.29,57.25,57.25,13900.0,32.1357,32.1582,32.1357,32.1357,13900.0
2005-12-23 12:45:00,57.25,57.27,57.23,57.26,6700.0,32.1357,32.147,32.1245,32.1414,6700.0
2005-12-23 12:50:00,57.27,57.3,57.24,57.26,10300.0,32.147,32.1638,32.1301,32.1414,10300.0
2005-12-23 12:55:00,57.26,57.31,57.26,57.28,18800.0,32.1414,32.1694,32.1414,32.1526,18800.0
2005-12-23 13:00:00,57.29,57.3,57.25,57.25,20100.0,32.1582,32.1638,32.1357,32.1357,20100.0
2005-12-23 13:05:00,57.25,57.26,57.25,57.25,5800.0,32.1357,32.1414,32.1357,32.1357,5800.0
2005-12-23 13:10:00,57.27,57.27,57.22,57.25,7700.0,32.147,32.147,32.1189,32.1357,7700.0
2005-12-23 13:15:00,57.27,57.3,57.27,57.27,13300.0,32.147,32.1638,32.147,32.147,13300.0
2005-12-23 13:20:00,57.28,57.3,57.27,57.3,7800.0,32.1526,32.1638,32.147,32.1638,7800.0
2005-12-23 13:25:00,57.3,57.33,57.29,57.31,59200.0,32.1638,32.1807,32.1582,32.1694,59200.0
2005-12-23 13:30:00,57.31,57.34,57.3,57.34,16300.0,32.1694,32.1863,32.1638,32.1863,16300.0
2005-12-23 13:35:00,57.34,57.41,57.34,57.41,35400.0,32.1863,32.2256,32.1863,32.2256,35400.0
2005-12-23 13:40:00,57.41,57.42,57.36,57.38,15600.0,32.2256,32.2312,32.1975,32.2087,15600.0
2005-12-23 13:45:00,57.39,57.44,57.39,57.44,18900.0,32.2143,32.2424,32.2143,32.2424,18900.0
2005-12-23 13:50:00,57.44,57.45,57.39,57.44,18400.0,32.2424,32.248,32.2143,32.2424,18400.0
2005-12-23 13:55:00,57.44,57.48,57.44,57.46,69700.0,32.2424,32.2649,32.2424,32.2536,69700.0
2005-12-23 14:00:00,57.47,57.52,57.47,57.52,39500.0,32.2592,32.2873,32.2592,32.2873,39500.0
2005-12-23 14:05:00,57.52,57.55,57.5,57.51,24000.0,32.2873,32.3041,32.2761,32.2817,24000.0
2005-12-23 14:10:00,57.52,57.56,57.5,57.55,110800.0,32.2873,32.3098,32.2761,32.3041,110800.0
2005-12-23 14:15:00,57.55,57.62,57.54,57.61,84300.0,32.3041,32.3434,32.2985,32.3378,84300.0
2005-12-23 14:20:00,57.6,57.62,57.59,57.62,47100.0,32.3322,32.3434,32.3266,32.3434,47100.0
2005-12-23 14:25:00,57.62,57.67,57.6,57.65,87700.0,32.3434,32.3715,32.3322,32.3603,87700.0
2005-12-23 14:30:00,57.65,57.75,57.65,57.73,54100.0,32.3603,32.4164,32.3603,32.4052,54100.0
2005-12-23 14:35:00,57.72,57.74,57.71,57.73,29600.0,32.3996,32.4108,32.394,32.4052,29600.0
2005-12-23 14:40:00,57.73,57.77,57.71,57.73,65000.0,32.4052,32.4276,32.394,32.4052,65000.0
2005-12-23 14:45:00,57.69,57.74,57.66,57.73,19600.0,32.3827,32.4108,32.3659,32.4052,19600.0
2005-12-23 14:50:00,57.75,57.79,57.75,57.79,37500.0,32.4164,32.4389,32.4164,32.4389,37500.0
2005-12-23 14:55:00,57.8,57.85,57.78,57.84,74400.0,32.4445,32.4725,32.4332,32.4669,74400.0
2005-12-23 15:00:00,57.84,57.85,57.79,57.85,67900.0,32.4669,32.4725,32.4389,32.4725,67900.0
2005-12-23 15:05:00,57.84,57.85,57.81,57.84,37800.0,32.4669,32.4725,32.4501,32.4669,37800.0
2005-12-23 15:10:00,57.84,57.85,57.8,57.8,60200.0,32.4669,32.4725,32.4445,32.4445,60200.0
2005-12-23 15:15:00,57.8,57.83,57.8,57.8,48100.0,32.4445,32.4613,32.4445,32.4445,48100.0
2005-12-23 15:20:00,57.81,57.82,57.77,57.77,72400.0,32.4501,32.4557,32.4276,32.4276,72400.0
2005-12-23 15:25:00,57.77,57.81,57.73,57.73,60100.0,32.4276,32.4501,32.4052,32.4052,60100.0
2005-12-23 15:30:00,57.74,57.79,57.72,57.79,90500.0,32.4108,32.4389,32.3996,32.4389,90500.0
2005-12-23 15:35:00,57.79,57.79,57.74,57.75,38100.0,32.4389,32.4389,32.4108,32.4164,38100.0
2005-12-23 15:40:00,57.75,57.79,57.74,57.79,47300.0,32.4164,32.4389,32.4108,32.4389,47300.0
2005-12-23 15:45:00,57.79,57.8,57.76,57.78,51400.0,32.4389,32.4445,32.422,32.4332,51400.0
2005-12-23 15:50:00,57.79,57.8,57.7,57.7,50000.0,32.4389,32.4445,32.3883,32.3883,50000.0
2005-12-23 15:55:00,57.7,57.74,57.68,57.73,80000.0,32.3883,32.4108,32.3771,32.4052,80000.0
2005-12-27 09:30:00,57.7,57.74,57.69,57.73,95900.0,32.3883,32.4108,32.3827,32.4052,95900.0
2005-12-27 09:35:00,57.7,57.74,57.62,57.65,38900.0,32.3883,32.4108,32.3434,32.3603,38900.0
2005-12-27 09:40:00,57.66,57.74,57.58,57.63,29000.0,32.3659,32.4108,32.321,32.349,29000.0
2005-12-27 09:45:00,57.64,57.72,57.62,57.65,133500.0,32.3547,32.3996,32.3434,32.3603,133500.0
2005-12-27 09:50:00,57.61,57.7,57.59,57.63,33400.0,32.3378,32.3883,32.3266,32.349,33400.0
2005-12-27 09:55:00,57.63,57.68,57.63,57.68,31800.0,32.349,32.3771,32.349,32.3771,31800.0
2005-12-27 10:00:00,57.7,57.71,57.65,57.69,41600.0,32.3883,32.394,32.3603,32.3827,41600.0
2005-12-27 10:05:00,57.69,57.71,57.67,57.7,21500.0,32.3827,32.394,32.3715,32.3883,21500.0
2005-12-27 10:10:00,57.7,57.8,57.7,57.8,23700.0,32.3883,32.4445,32.3883,32.4445,23700.0
2005-12-27 10:15:00,57.8,57.81,57.77,57.8,20700.0,32.4445,32.4501,32.4276,32.4445,20700.0
2005-12-27 10:20:00,57.8,57.82,57.75,57.76,35800.0,32.4445,32.4557,32.4164,32.422,35800.0
2005-12-27 10:25:00,57.78,57.81,57.77,57.8,33300.0,32.4332,32.4501,32.4276,32.4445,33300.0
2005-12-27 10:30:00,57.81,57.89,57.8,57.89,38700.0,32.4501,32.495,32.4445,32.495,38700.0
2005-12-27 10:35:00,57.88,57.9,57.86,57.89,20600.0,32.4894,32.5006,32.4782,32.495,20600.0
2005-12-27 10:40:00,57.9,57.97,57.88,57.96,36100.0,32.5006,32.5399,32.4894,32.5343,36100.0
2005-12-27 10:45:00,57.95,57.96,57.94,57.96,22200.0,32.5287,32.5343,32.5231,32.5343,22200.0
2005-12-27 10:50:00,57.96,57.99,57.96,57.96,33900.0,32.5343,32.5511,32.5343,32.5343,33900.0
2005-12-27 10:55:00,57.97,58.04,57.96,57.96,82700.0,32.5399,32.5792,32.5343,32.5343,82700.0
2005-12-27 11:00:00,57.99,57.99,57.95,57.95,27300.0,32.5511,32.5511,32.5287,32.5287,27300.0
2005-12-27 11:05:00,57.95,57.98,57.85,57.88,68100.0,32.5287,32.5455,32.4725,32.4894,68100.0
2005-12-27 11:10:00,57.9,58.03,57.88,57.99,33200.0,32.5006,32.5736,32.4894,32.5511,33200.0
2005-12-27 11:15:00,57.99,58.01,57.92,57.92,28300.0,32.5511,32.5624,32.5118,32.5118,28300.0
2005-12-27 11:20:00,57.91,57.97,57.87,57.9,22000.0,32.5062,32.5399,32.4838,32.5006,22000.0
2005-12-27 11:25:00,57.9,57.95,57.83,57.86,38100.0,32.5006,32.5287,32.4613,32.4782,38100.0
2005-12-27 11:30:00,57.89,57.89,57.8,57.83,25400.0,32.495,32.495,32.4445,32.4613,25400.0
2005-12-27 11:35:00,57.86,57.95,57.83,57.91,45700.0,32.4782,32.5287,32.4613,32.5062,45700.0
2005-12-27 11:40:00,57.9,57.9,57.83,57.85,16600.0,32.5006,32.5006,32.4613,32.4725,16600.0
2005-12-27 11:45:00,57.85,57.89,57.83,57.84,37200.0,32.4725,32.495,32.4613,32.4669,37200.0
2005-12-27 11:50:00,57.83,57.85,57.81,57.82,15500.0,32.4613,32.4725,32.4501,32.4557,15500.0
2005-12-27 11:55:00,57.82,57.83,57.75,57.77,32300.0,32.4557,32.4613,32.4164,32.4276,32300.0
2005-12-27 12:00:00,57.77,57.78,57.72,57.75,27200.0,32.4276,32.4332,32.3996,32.4164,27200.0
2005-12-27 12:05:00,57.75,57.83,57.74,57.78,38800.0,32.4164,32.4613,32.4108,32.4332,38800.0
2005-12-27 12:10:00,57.79,57.79,57.72,57.75,45700.0,32.4389,32.4389,32.3996,32.4164,45700.0
2005-12-27 12:15:00,57.77,57.79,57.75,57.78,23500.0,32.4276,32.4389,32.4164,32.4332,23500.0
2005-12-27 12:20:00,57.8,57.81,57.78,57.81,18900.0,32.4445,32.4501,32.4332,32.4501,18900.0
2005-12-27 12:25:00,57.81,57.85,57.8,57.81,16800.0,32.4501,32.4725,32.4445,32.4501,16800.0
2005-12-27 12:30:00,57.82,57.82,57.81,57.81,16300.0,32.4557,32.4557,32.4501,32.4501,16300.0
2005-12-27 12:35:00,57.81,57.83,57.81,57.82,22000.0,32.4501,32.4613,32.4501,32.4557,22000.0
2005-12-27 12:40:00,57.82,57.85,57.81,57.85,20700.0,32.4557,32.4725,32.4501,32.4725,20700.0
2005-12-27 12:45:00,57.85,57.85,57.83,57.84,19000.0,32.4725,32.4725,32.4613,32.4669,19000.0
2005-12-27 12:50:00,57.84,57.85,57.81,57.82,33300.0,32.4669,32.4725,32.4501,32.4557,33300.0
2005-12-27 12:55:00,57.84,57.85,57.81,57.85,17500.0,32.4669,32.4725,32.4501,32.4725,17500.0
2005-12-27 13:00:00,57.85,57.87,57.84,57.87,25100.0,32.4725,32.4838,32.4669,32.4838,25100.0
2005-12-27 13:05:00,57.86,57.91,57.85,57.9,20000.0,32.4782,32.5062,32.4725,32.5006,20000.0
2005-12-27 13:10:00,57.89,57.91,57.88,57.89,25100.0,32.495,32.5062,32.4894,32.495,25100.0
2005-12-27 13:15:00,57.91,57.91,57.84,57.88,17100.0,32.5062,32.5062,32.4669,32.4894,17100.0
2005-12-27 13:20:00,57.88,57.92,57.85,57.9,108300.0,32.4894,32.5118,32.4725,32.5006,108300.0
2005-12-27 13:25:00,57.91,57.95,57.9,57.93,33600.0,32.5062,32.5287,32.5006,32.5174,33600.0
2005-12-27 13:30:00,57.93,57.94,57.9,57.9,28200.0,32.5174,32.5231,32.5006,32.5006,28200.0
2005-12-27 13:35:00,57.9,57.92,57.9,57.91,21100.0,32.5006,32.5118,32.5006,32.5062,21100.0
2005-12-27 13:40:00,57.92,57.93,57.9,57.91,17000.0,32.5118,32.5174,32.5006,32.5062,17000.0
2005-12-27 13:45:00,57.9,57.92,57.9,57.9,32600.0,32.5006,32.5118,32.5006,32.5006,32600.0
2005-12-27 13:50:00,57.9,57.91,57.82,57.86,116700.0,32.5006,32.5062,32.4557,32.4782,116700.0
2005-12-27 13:55:00,57.84,57.9,57.83,57.9,26000.0,32.4669,32.5006,32.4613,32.5006,26000.0
2005-12-27 14:00:00,57.89,57.97,57.89,57.97,30900.0,32.495,32.5399,32.495,32.5399,30900.0
2005-12-27 14:05:00,57.96,57.98,57.9,57.92,24100.0,32.5343,32.5455,32.5006,32.5118,24100.0
2005-12-27 14:10:00,57.92,57.99,57.92,57.99,32500.0,32.5118,32.5511,32.5118,32.5511,32500.0
2005-12-27 14:15:00,57.99,57.99,57.96,57.97,21700.0,32.5511,32.5511,32.5343,32.5399,21700.0
2005-12-27 14:20:00,57.97,57.97,57.9,57.9,35500.0,32.5399,32.5399,32.5006,32.5006,35500.0
2005-12-27 14:25:00,57.89,57.9,57.84,57.9,23000.0,32.495,32.5006,32.4669,32.5006,23000.0
2005-12-27 14:30:00,57.9,57.93,57.89,57.93,21800.0,32.5006,32.5174,32.495,32.5174,21800.0
2005-12-27 14:35:00,57.93,57.94,57.89,57.9,28700.0,32.5174,32.5231,32.495,32.5006,28700.0
2005-12-27 14:40:00,57.9,57.91,57.85,57.89,41500.0,32.5006,32.5062,32.4725,32.495,41500.0
2005-12-27 14:45:00,57.88,57.9,57.86,57.89,23000.0,32.4894,32.5006,32.4782,32.495,23000.0
2005-12-27 14:50:00,57.89,57.9,57.87,57.89,40000.0,32.495,32.5006,32.4838,32.495,40000.0
2005-12-27 14:55:00,57.9,57.9,57.85,57.88,24100.0,32.5006,32.5006,32.4725,32.4894,24100.0
2005-12-27 15:00:00,57.88,57.94,57.87,57.94,20100.0,32.4894,32.5231,32.4838,32.5231,20100.0
2005-12-27 15:05:00,57.92,57.94,57.87,57.89,19600.0,32.5118,32.5231,32.4838,32.495,19600.0
2005-12-27 15:10:00,57.89,57.94,57.89,57.91,25400.0,32.495,32.5231,32.495,32.5062,25400.0
2005-12-27 15:15:00,57.91,57.94,57.9,57.93,22600.0,32.5062,32.5231,32.5006,32.5174,22600.0
2005-12-27 15:20:00,57.93,57.96,57.91,57.94,31400.0,32.5174,32.5343,32.5062,32.5231,31400.0
2005-12-27 15:25:00,57.95,57.95,57.86,57.88,43500.0,32.5287,32.5287,32.4782,32.4894,43500.0
2005-12-27 15:30:00,57.88,57.92,57.88,57.92,79200.0,32.4894,32.5118,32.4894,32.5118,79200.0
2005-12-27 15:35:00,57.91,57.93,57.89,57.89,23000.0,32.5062,32.5174,32.495,32.495,23000.0
2005-12-27 15:40:00,57.89,57.89,57.8,57.86,88700.0,32.495,32.495,32.4445,32.4782,88700.0
2005-12-27 15:45:00,57.86,57.91,57.78,57.81,119700.0,32.4782,32.5062,32.4332,32.4501,119700.0
2005-12-27 15:50:00,57.82,57.83,57.76,57.79,78800.0,32.4557,32.4613,32.422,32.4389,78800.0
2005-12-27 15:55:00,57.77,57.81,57.76,57.79,121800.0,32.4276,32.4501,32.422,32.4389,121800.0
2005-12-28 09:30:00,57.8,57.92,57.75,57.82,99900.0,32.4445,32.5118,32.4164,32.4557,99900.0
2005-12-28 09:35:00,57.87,57.95,57.81,57.89,64400.0,32.4838,32.5287,32.4501,32.495,64400.0
2005-12-28 09:40:00,57.88,57.89,57.74,57.84,34500.0,32.4894,32.495,32.4108,32.4669,34500.0
2005-12-28 09:45:00,57.85,57.85,57.72,57.8,71000.0,32.4725,32.4725,32.3996,32.4445,71000.0
2005-12-28 09:50:00,57.8,57.85,57.76,57.77,18900.0,32.4445,32.4725,32.422,32.4276,18900.0
2005-12-28 09:55:00,57.77,57.79,57.74,57.78,15100.0,32.4276,32.4389,32.4108,32.4332,15100.0
2005-12-28 10:00:00,57.78,57.86,57.75,57.76,65700.0,32.4332,32.4782,32.4164,32.422,65700.0
2005-12-28 10:05:00,57.76,57.8,57.75,57.77,11500.0,32.422,32.4445,32.4164,32.4276,11500.0
2005-12-28 10:10:00,57.78,57.8,57.74,57.74,24800.0,32.4332,32.4445,32.4108,32.4108,24800.0
2005-12-28 10:15:00,57.76,57.83,57.72,57.74,44400.0,32.422,32.4613,32.3996,32.4108,44400.0
2005-12-28 10:20:00,57.8,57.8,57.64,57.66,84000.0,32.4445,32.4445,32.3547,32.3659,84000.0
2005-12-28 10:25:00,57.65,57.7,57.62,57.62,78000.0,32.3603,32.3883,32.3434,32.3434,78000.0
2005-12-28 10:30:00,57.62,57.63,57.52,57.53,48900.0,32.3434,32.349,32.2873,32.2929,48900.0
2005-12-28 10:35:00,57.54,57.57,57.51,57.54,19200.0,32.2985,32.3154,32.2817,32.2985,19200.0
2005-12-28 10:40:00,57.54,57.54,57.47,57.47,36600.0,32.2985,32.2985,32.2592,32.2592,36600.0
2005-12-28 10:45:00,57.47,57.51,57.45,57.48,13500.0,32.2592,32.2817,32.248,32.2649,13500.0
2005-12-28 10:50:00,57.48,57.53,57.48,57.52,20400.0,32.2649,32.2929,32.2649,32.2873,20400.0
2005-12-28 10:55:00,57.51,57.53,57.44,57.45,16500.0,32.2817,32.2929,32.2424,32.248,16500.0
2005-12-28 11:00:00,57.45,57.45,57.39,57.4,52900.0,32.248,32.248,32.2143,32.2199,52900.0
2005-12-28 11:05:00,57.41,57.48,57.4,57.47,25800.0,32.2256,32.2649,32.2199,32.2592,25800.0
2005-12-28 11:10:00,57.47,57.57,57.47,57.56,55600.0,32.2592,32.3154,32.2592,32.3098,55600.0
2005-12-28 11:15:00,57.56,57.57,57.55,57.56,78000.0,32.3098,32.3154,32.3041,32.3098,78000.0
2005-12-28 11:20:00,57.56,57.64,57.56,57.61,60900.0,32.3098,32.3547,32.3098,32.3378,60900.0
2005-12-28 11:25:00,57.61,57.65,57.6,57.65,11500.0,32.3378,32.3603,32.3322,32.3603,11500.0
2005-12-28 11:30:00,57.65,57.71,57.65,57.69,17200.0,32.3603,32.394,32.3603,32.3827,17200.0
2005-12-28 11:35:00,57.7,57.82,57.68,57.82,105000.0,32.3883,32.4557,32.3771,32.4557,105000.0
2005-12-28 11:40:00,57.82,57.83,57.78,57.79,66700.0,32.4557,32.4613,32.4332,32.4389,66700.0
2005-12-28 11:45:00,57.8,57.82,57.77,57.8,15500.0,32.4445,32.4557,32.4276,32.4445,15500.0
2005-12-28 11:50:00,57.82,57.85,57.79,57.85,10400.0,32.4557,32.4725,32.4389,32.4725,10400.0
2005-12-28 11:55:00,57.83,57.87,57.83,57.84,15800.0,32.4613,32.4838,32.4613,32.4669,15800.0
2005-12-28 12:00:00,57.85,57.87,57.83,57.87,15300.0,32.4725,32.4838,32.4613,32.4838,15300.0
2005-12-28 12:05:00,57.86,57.86,57.8,57.82,6200.0,32.4782,32.4782,32.4445,32.4557,6200.0
2005-12-28 12:10:00,57.81,57.84,57.79,57.82,25800.0,32.4501,32.4669,32.4389,32.4557,25800.0
2005-12-28 12:15:00,57.81,57.85,57.78,57.8,26400.0,32.4501,32.4725,32.4332,32.4445,26400.0
2005-12-28 12:20:00,57.8,57.81,57.79,57.8,11700.0,32.4445,32.4501,32.4389,32.4445,11700.0
2005-12-28 12:25:00,57.81,57.88,57.8,57.8,10900.0,32.4501,32.4894,32.4445,32.4445,10900.0
2005-12-28 12:30:00,57.8,57.8,57.7,57.71,36900.0,32.4445,32.4445,32.3883,32.394,36900.0
2005-12-28 12:35:00,57.71,57.71,57.65,57.7,39400.0,32.394,32.394,32.3603,32.3883,39400.0
2005-12-28 12:40:00,57.69,57.7,57.65,57.65,15200.0,32.3827,32.3883,32.3603,32.3603,15200.0
2005-12-28 12:45:00,57.65,57.69,57.64,57.68,11600.0,32.3603,32.3827,32.3547,32.3771,11600.0
2005-12-28 12:50:00,57.67,57.68,57.65,57.66,11600.0,32.3715,32.3771,32.3603,32.3659,11600.0
2005-12-28 12:55:00,57.66,57.7,57.63,57.68,14600.0,32.3659,32.3883,32.349,32.3771,14600.0
2005-12-28 13:00:00,57.68,57.7,57.64,57.67,15200.0,32.3771,32.3883,32.3547,32.3715,15200.0
2005-12-28 13:05:00,57.67,57.68,57.65,57.66,15400.0,32.3715,32.3771,32.3603,32.3659,15400.0
2005-12-28 13:10:00,57.67,57.69,57.65,57.67,10900.0,32.3715,32.3827,32.3603,32.3715,10900.0
2005-12-28 13:15:00,57.67,57.7,57.65,57.65,15400.0,32.3715,32.3883,32.3603,32.3603,15400.0
2005-12-28 13:20:00,57.66,57.7,57.65,57.67,8600.0,32.3659,32.3883,32.3603,32.3715,8600.0
2005-12-28 13:25:00,57.66,57.69,57.65,57.65,10500.0,32.3659,32.3827,32.3603,32.3603,10500.0
2005-12-28 13:30:00,57.67,57.67,57.65,57.66,8400.0,32.3715,32.3715,32.3603,32.3659,8400.0
2005-12-28 13:35:00,57.66,57.69,57.65,57.69,11900.0,32.3659,32.3827,32.3603,32.3827,11900.0
2005-12-28 13:40:00,57.69,57.72,57.68,57.69,28400.0,32.3827,32.3996,32.3771,32.3827,28400.0
2005-12-28 13:45:00,57.69,57.72,57.67,57.7,11900.0,32.3827,32.3996,32.3715,32.3883,11900.0
2005-12-28 13:50:00,57.68,57.74,57.67,57.73,54100.0,32.3771,32.4108,32.3715,32.4052,54100.0
2005-12-28 13:55:00,57.72,57.79,57.72,57.78,18700.0,32.3996,32.4389,32.3996,32.4332,18700.0
2005-12-28 14:00:00,57.79,57.8,57.77,57.79,14400.0,32.4389,32.4445,32.4276,32.4389,14400.0
2005-12-28 14:05:00,57.78,57.9,57.78,57.87,74800.0,32.4332,32.5006,32.4332,32.4838,74800.0
2005-12-28 14:10:00,57.85,57.86,57.81,57.85,25800.0,32.4725,32.4782,32.4501,32.4725,25800.0
2005-12-28 14:15:00,57.85,57.86,57.81,57.83,17200.0,32.4725,32.4782,32.4501,32.4613,17200.0
2005-12-28 14:20:00,57.84,57.87,57.83,57.87,21800.0,32.4669,32.4838,32.4613,32.4838,21800.0
2005-12-28 14:25:00,57.87,57.95,57.86,57.94,29600.0,32.4838,32.5287,32.4782,32.5231,29600.0
2005-12-28 14:30:00,57.92,57.97,57.89,57.94,26300.0,32.5118,32.5399,32.495,32.5231,26300.0
2005-12-28 14:35:00,57.94,57.94,57.88,57.9,19200.0,32.5231,32.5231,32.4894,32.5006,19200.0
2005-12-28 14:40:00,57.9,57.9,57.85,57.85,23600.0,32.5006,32.5006,32.4725,32.4725,23600.0
2005-12-28 14:45:00,57.86,57.88,57.83,57.88,16300.0,32.4782,32.4894,32.4613,32.4894,16300.0
2005-12-28 14:50:00,57.87,57.9,57.83,57.83,26000.0,32.4838,32.5006,32.4613,32.4613,26000.0
2005-12-28 14:55:00,57.84,57.85,57.79,57.79,18200.0,32.4669,32.4725,32.4389,32.4389,18200.0
2005-12-28 15:00:00,57.79,57.8,57.74,57.74,20300.0,32.4389,32.4445,32.4108,32.4108,20300.0
2005-12-28 15:05:00,57.75,57.76,57.73,57.75,20900.0,32.4164,32.422,32.4052,32.4164,20900.0
2005-12-28 15:10:00,57.76,57.76,57.72,57.74,26000.0,32.422,32.422,32.3996,32.4108,26000.0
2005-12-28 15:15:00,57.73,57.75,57.72,57.75,30100.0,32.4052,32.4164,32.3996,32.4164,30100.0
2005-12-28 15:20:00,57.75,57.77,57.74,57.76,32400.0,32.4164,32.4276,32.4108,32.422,32400.0
2005-12-28 15:25:00,57.77,57.78,57.75,57.76,24400.0,32.4276,32.4332,32.4164,32.422,24400.0
2005-12-28 15:30:00,57.77,57.81,57.76,57.8,30300.0,32.4276,32.4501,32.422,32.4445,30300.0
2005-12-28 15:35:00,57.8,57.84,57.79,57.82,52500.0,32.4445,32.4669,32.4389,32.4557,52500.0
2005-12-28 15:40:00,57.82,57.83,57.79,57.8,69100.0,32.4557,32.4613,32.4389,32.4445,69100.0
2005-12-28 15:45:00,57.8,57.81,57.78,57.79,29100.0,32.4445,32.4501,32.4332,32.4389,29100.0
2005-12-28 15:50:00,57.8,57.8,57.75,57.76,37900.0,32.4445,32.4445,32.4164,32.422,37900.0
2005-12-28 15:55:00,57.76,57.76,57.68,57.69,66200.0,32.422,32.422,32.3771,32.3827,66200.0
2005-12-29 09:30:00,57.73,57.85,57.7,57.85,56700.0,32.4052,32.4725,32.3883,32.4725,56700.0
2005-12-29 09:35:00,57.84,57.94,57.8,57.9,31400.0,32.4669,32.5231,32.4445,32.5006,31400.0
2005-12-29 09:40:00,57.9,57.99,57.88,57.93,48100.0,32.5006,32.5511,32.4894,32.5174,48100.0
2005-12-29 09:45:00,57.92,57.95,57.88,57.94,64600.0,32.5118,32.5287,32.4894,32.5231,64600.0
2005-12-29 09:50:00,57.94,57.95,57.9,57.9,85500.0,32.5231,32.5287,32.5006,32.5006,85500.0
2005-12-29 09:55:00,57.91,57.91,57.82,57.88,37800.0,32.5062,32.5062,32.4557,32.4894,37800.0
2005-12-29 10:00:00,57.88,57.89,57.82,57.84,24200.0,32.4894,32.495,32.4557,32.4669,24200.0
2005-12-29 10:05:00,57.85,57.85,57.68,57.7,56900.0,32.4725,32.4725,32.3771,32.3883,56900.0
2005-12-29 10:10:00,57.7,57.71,57.67,57.7,40200.0,32.3883,32.394,32.3715,32.3883,40200.0
2005-12-29 10:15:00,57.69,57.72,57.67,57.7,29600.0,32.3827,32.3996,32.3715,32.3883,29600.0
2005-12-29 10:20:00,57.71,57.76,57.7,57.72,23800.0,32.394,32.422,32.3883,32.3996,23800.0
2005-12-29 10:25:00,57.73,57.73,57.6,57.64,38700.0,32.4052,32.4052,32.3322,32.3547,38700.0
2005-12-29 10:30:00,57.64,57.72,57.6,57.72,62500.0,32.3547,32.3996,32.3322,32.3996,62500.0
2005-12-29 10:35:00,57.72,57.74,57.7,57.74,10300.0,32.3996,32.4108,32.3883,32.4108,10300.0
2005-12-29 10:40:00,57.74,57.74,57.65,57.65,28800.0,32.4108,32.4108,32.3603,32.3603,28800.0
2005-12-29 10:45:00,57.62,57.65,57.57,57.63,53800.0,32.3434,32.3603,32.3154,32.349,53800.0
2005-12-29 10:50:00,57.62,57.64,57.59,57.6,16600.0,32.3434,32.3547,32.3266,32.3322,16600.0
2005-12-29 10:55:00,57.6,57.61,57.46,57.5,40800.0,32.3322,32.3378,32.2536,32.2761,40800.0
2005-12-29 11:00:00,57.49,57.6,57.47,57.56,40300.0,32.2705,32.3322,32.2592,32.3098,40300.0
2005-12-29 11:05:00,57.56,57.56,57.49,57.51,15200.0,32.3098,32.3098,32.2705,32.2817,15200.0
2005-12-29 11:10:00,57.5,57.55,57.5,57.52,14800.0,32.2761,32.3041,32.2761,32.2873,14800.0
2005-12-29 11:15:00,57.52,57.53,57.48,57.51,27800.0,32.2873,32.2929,32.2649,32.2817,27800.0
2005-12-29 11:20:00,57.5,57.53,57.48,57.51,30700.0,32.2761,32.2929,32.2649,32.2817,30700.0
2005-12-29 11:25:00,57.51,57.52,57.47,57.47,65000.0,32.2817,32.2873,32.2592,32.2592,65000.0
2005-12-29 11:30:00,57.47,57.47,57.37,57.41,20400.0,32.2592,32.2592,32.2031,32.2256,20400.0
2005-12-29 11:35:00,57.4,57.41,57.36,57.41,13000.0,32.2199,32.2256,32.1975,32.2256,13000.0
2005-12-29 11:40:00,57.4,57.4,57.36,57.38,21800.0,32.2199,32.2199,32.1975,32.2087,21800.0
2005-12-29 11:45:00,57.39,57.4,57.36,57.39,12200.0,32.2143,32.2199,32.1975,32.2143,12200.0
2005-12-29 11:50:00,57.39,57.39,57.27,57.29,22600.0,32.2143,32.2143,32.147,32.1582,22600.0
2005-12-29 11:55:00,57.27,57.29,57.24,57.26,16200.0,32.147,32.1582,32.1301,32.1414,16200.0
2005-12-29 12:00:00,57.27,57.27,57.25,57.25,11600.0,32.147,32.147,32.1357,32.1357,11600.0
2005-12-29 12:05:00,57.25,57.28,57.25,57.26,15500.0,32.1357,32.1526,32.1357,32.1414,15500.0
2005-12-29 12:10:00,57.27,57.33,57.26,57.31,20400.0,32.147,32.1807,32.1414,32.1694,20400.0
2005-12-29 12:15:00,57.32,57.33,57.25,57.26,22000.0,32.175,32.1807,32.1357,32.1414,22000.0
2005-12-29 12:20:00,57.26,57.3,57.26,57.3,12000.0,32.1414,32.1638,32.1414,32.1638,12000.0
2005-12-29 12:25:00,57.29,57.32,57.25,57.27,22900.0,32.1582,32.175,32.1357,32.147,22900.0
2005-12-29 12:30:00,57.29,57.39,57.27,57.36,77900.0,32.1582,32.2143,32.147,32.1975,77900.0
2005-12-29 12:35:00,57.35,57.4,57.33,57.33,51300.0,32.1919,32.2199,32.1807,32.1807,51300.0
2005-12-29 12:40:00,57.34,57.37,57.3,57.34,42200.0,32.1863,32.2031,32.1638,32.1863,42200.0
2005-12-29 12:45:00,57.34,57.39,57.34,57.38,10900.0,32.1863,32.2143,32.1863,32.2087,10900.0
2005-12-29 12:50:00,57.4,57.45,57.38,57.44,31900.0,32.2199,32.248,32.2087,32.2424,31900.0
2005-12-29 12:55:00,57.45,57.46,57.44,57.45,10800.0,32.248,32.2536,32.2424,32.248,10800.0
2005-12-29 13:00:00,57.46,57.47,57.38,57.41,26500.0,32.2536,32.2592,32.2087,32.2256,26500.0
2005-12-29 13:05:00,57.4,57.42,57.36,57.41,13600.0,32.2199,32.2312,32.1975,32.2256,13600.0
2005-12-29 13:10:00,57.41,57.45,57.4,57.43,9400.0,32.2256,32.248,32.2199,32.2368,9400.0
2005-12-29 13:15:00,57.43,57.43,57.41,57.42,13500.0,32.2368,32.2368,32.2256,32.2312,13500.0
2005-12-29 13:20:00,57.42,57.42,57.39,57.4,11500.0,32.2312,32.2312,32.2143,32.2199,11500.0
2005-12-29 13:25:00,57.4,57.43,57.4,57.41,19600.0,32.2199,32.2368,32.2199,32.2256,19600.0
2005-12-29 13:30:00,57.41,57.42,57.41,57.41,13300.0,32.2256,32.2312,32.2256,32.2256,13300.0
2005-12-29 13:35:00,57.41,57.44,57.4,57.43,27300.0,32.2256,32.2424,32.2199,32.2368,27300.0
2005-12-29 13:40:00,57.43,57.46,57.43,57.45,13100.0,32.2368,32.2536,32.2368,32.248,13100.0
2005-12-29 13:45:00,57.45,57.46,57.45,57.45,7000.0,32.248,32.2536,32.248,32.248,7000.0
2005-12-29 13:50:00,57.45,57.45,57.43,57.45,12900.0,32.248,32.248,32.2368,32.248,12900.0
2005-12-29 13:55:00,57.44,57.46,57.43,57.45,19300.0,32.2424,32.2536,32.2368,32.248,19300.0
2005-12-29 14:00:00,57.46,57.53,57.46,57.51,30200.0,32.2536,32.2929,32.2536,32.2817,30200.0
2005-12-29 14:05:00,57.5,57.55,57.5,57.55,37800.0,32.2761,32.3041,32.2761,32.3041,37800.0
2005-12-29 14:10:00,57.54,57.57,57.54,57.54,16500.0,32.2985,32.3154,32.2985,32.2985,16500.0
2005-12-29 14:15:00,57.55,57.56,57.54,57.55,17500.0,32.3041,32.3098,32.2985,32.3041,17500.0
2005-12-29 14:20:00,57.56,57.57,57.53,57.53,16500.0,32.3098,32.3154,32.2929,32.2929,16500.0
2005-12-29 14:25:00,57.53,57.54,57.52,57.52,14100.0,32.2929,32.2985,32.2873,32.2873,14100.0
2005-12-29 14:30:00,57.52,57.55,57.5,57.5,16400.0,32.2873,32.3041,32.2761,32.2761,16400.0
2005-12-29 14:35:00,57.51,57.51,57.44,57.45,20900.0,32.2817,32.2817,32.2424,32.248,20900.0
2005-12-29 14:40:00,57.45,57.53,57.44,57.51,33800.0,32.248,32.2929,32.2424,32.2817,33800.0
2005-12-29 14:45:00,57.51,57.54,57.49,57.51,18800.0,32.2817,32.2985,32.2705,32.2817,18800.0
2005-12-29 14:50:00,57.51,57.52,57.46,57.49,34700.0,32.2817,32.2873,32.2536,32.2705,34700.0
2005-12-29 14:55:00,57.48,57.49,57.46,57.48,20800.0,32.2649,32.2705,32.2536,32.2649,20800.0
2005-12-29 15:00:00,57.49,57.49,57.46,57.48,18400.0,32.2705,32.2705,32.2536,32.2649,18400.0
2005-12-29 15:05:00,57.48,57.49,57.44,57.44,31100.0,32.2649,32.2705,32.2424,32.2424,31100.0
2005-12-29 15:10:00,57.44,57.46,57.42,57.45,28300.0,32.2424,32.2536,32.2312,32.248,28300.0
2005-12-29 15:15:00,57.45,57.46,57.3,57.35,52200.0,32.248,32.2536,32.1638,32.1919,52200.0
2005-12-29 15:20:00,57.35,57.35,57.28,57.3,39300.0,32.1919,32.1919,32.1526,32.1638,39300.0
2005-12-29 15:25:00,57.3,57.34,57.3,57.33,28800.0,32.1638,32.1863,32.1638,32.1807,28800.0
2005-12-29 15:30:00,57.34,57.45,57.34,57.45,48700.0,32.1863,32.248,32.1863,32.248,48700.0
2005-12-29 15:35:00,57.45,57.48,57.45,57.47,48200.0,32.248,32.2649,32.248,32.2592,48200.0
2005-12-29 15:40:00,57.47,57.49,57.44,57.45,56100.0,32.2592,32.2705,32.2424,32.248,56100.0
2005-12-29 15:45:00,57.46,57.54,57.44,57.54,45600.0,32.2536,32.2985,32.2424,32.2985,45600.0
2005-12-29 15:50:00,57.54,57.57,57.5,57.5,72400.0,32.2985,32.3154,32.2761,32.2761,72400.0
2005-12-29 15:55:00,57.5,57.51,57.42,57.43,75600.0,32.2761,32.2817,32.2312,32.2368,75600.0
2005-12-30 09:30:00,56.96,57.0,56.8,56.8,148000.0,31.973,31.9954,31.8832,31.8832,148000.0
2005-12-30 09:35:00,56.79,56.91,56.71,56.8,112000.0,31.8775,31.9449,31.8326,31.8832,112000.0
2005-12-30 09:40:00,56.81,56.81,56.77,56.79,66100.0,31.8888,31.8888,31.8663,31.8775,66100.0
2005-12-30 09:45:00,56.79,56.8,56.67,56.69,72200.0,31.8775,31.8832,31.8102,31.8214,72200.0
2005-12-30 09:50:00,56.68,56.7,56.64,56.66,42500.0,31.8158,31.827,31.7933,31.8046,42500.0
2005-12-30 09:55:00,56.66,56.67,56.63,56.67,38500.0,31.8046,31.8102,31.7877,31.8102,38500.0
2005-12-30 10:00:00,56.67,56.69,56.53,56.65,85400.0,31.8102,31.8214,31.7316,31.799,85400.0
2005-12-30 10:05:00,56.65,56.66,56.64,56.64,36900.0,31.799,31.8046,31.7933,31.7933,36900.0
2005-12-30 10:10:00,56.63,56.96,56.51,56.58,47900.0,31.7877,31.973,31.7204,31.7597,47900.0
2005-12-30 10:15:00,56.58,56.69,56.56,56.68,37900.0,31.7597,31.8214,31.7484,31.8158,37900.0
2005-12-30 10:20:00,56.68,56.74,56.66,56.72,50900.0,31.8158,31.8495,31.8046,31.8382,50900.0
2005-12-30 10:25:00,56.72,56.83,56.71,56.74,48100.0,31.8382,31.9,31.8326,31.8495,48100.0
2005-12-30 10:30:00,56.75,56.77,56.72,56.74,34800.0,31.8551,31.8663,31.8382,31.8495,34800.0
2005-12-30 10:35:00,56.74,56.78,56.73,56.76,20900.0,31.8495,31.8719,31.8439,31.8607,20900.0
2005-12-30 10:40:00,56.76,56.76,56.65,56.68,71000.0,31.8607,31.8607,31.799,31.8158,71000.0
2005-12-30 10:45:00,56.68,56.71,56.64,56.69,38900.0,31.8158,31.8326,31.7933,31.8214,38900.0
2005-12-30 10:50:00,56.71,56.77,56.67,56.75,27500.0,31.8326,31.8663,31.8102,31.8551,27500.0
2005-12-30 10:55:00,56.75,56.78,56.7,56.73,23500.0,31.8551,31.8719,31.827,31.8439,23500.0
2005-12-30 11:00:00,56.72,56.75,56.71,56.74,30500.0,31.8382,31.8551,31.8326,31.8495,30500.0
2005-12-30 11:05:00,56.73,56.77,56.71,56.77,19900.0,31.8439,31.8663,31.8326,31.8663,19900.0
2005-12-30 11:10:00,56.77,56.78,56.74,56.75,38600.0,31.8663,31.8719,31.8495,31.8551,38600.0
2005-12-30 11:15:00,56.75,56.78,56.75,56.78,26400.0,31.8551,31.8719,31.8551,31.8719,26400.0
2005-12-30 11:20:00,56.78,56.83,56.78,56.83,21300.0,31.8719,31.9,31.8719,31.9,21300.0
2005-12-30 11:25:00,56.83,56.88,56.81,56.84,18900.0,31.9,31.9281,31.8888,31.9056,18900.0
2005-12-30 11:30:00,56.83,56.84,56.82,56.82,16900.0,31.9,31.9056,31.8944,31.8944,16900.0
2005-12-30 11:35:00,56.83,56.83,56.81,56.82,23500.0,31.9,31.9,31.8888,31.8944,23500.0
2005-12-30 11:40:00,56.82,56.83,56.75,56.75,14500.0,31.8944,31.9,31.8551,31.8551,14500.0
2005-12-30 11:45:00,56.75,56.77,56.73,56.75,40400.0,31.8551,31.8663,31.8439,31.8551,40400.0
2005-12-30 11:50:00,56.73,56.74,56.7,56.7,10600.0,31.8439,31.8495,31.827,31.827,10600.0
2005-12-30 11:55:00,56.69,56.7,56.63,56.67,48100.0,31.8214,31.827,31.7877,31.8102,48100.0
2005-12-30 12:00:00,56.66,56.7,56.6,56.63,84400.0,31.8046,31.827,31.7709,31.7877,84400.0
2005-12-30 12:05:00,56.63,56.63,56.6,56.62,38400.0,31.7877,31.7877,31.7709,31.7821,38400.0
2005-12-30 12:10:00,56.62,56.63,56.61,56.63,43800.0,31.7821,31.7877,31.7765,31.7877,43800.0
2005-12-30 12:15:00,56.64,56.64,56.61,56.62,5300.0,31.7933,31.7933,31.7765,31.7821,5300.0
2005-12-30 12:20:00,56.62,56.67,56.62,56.66,9900.0,31.7821,31.8102,31.7821,31.8046,9900.0
2005-12-30 12:25:00,56.66,56.67,56.62,56.63,18600.0,31.8046,31.8102,31.7821,31.7877,18600.0
2005-12-30 12:30:00,56.64,56.66,56.64,56.65,5600.0,31.7933,31.8046,31.7933,31.799,5600.0
2005-12-30 12:35:00,56.66,56.67,56.63,56.64,14200.0,31.8046,31.8102,31.7877,31.7933,14200.0
2005-12-30 12:40:00,56.65,56.65,56.63,56.64,6100.0,31.799,31.799,31.7877,31.7933,6100.0
2005-12-30 12:45:00,56.63,56.64,56.62,56.62,12600.0,31.7877,31.7933,31.7821,31.7821,12600.0
2005-12-30 12:50:00,56.63,56.67,56.63,56.66,8600.0,31.7877,31.8102,31.7877,31.8046,8600.0
2005-12-30 12:55:00,56.67,56.68,56.61,56.65,10100.0,31.8102,31.8158,31.7765,31.799,10100.0
2005-12-30 13:00:00,56.64,56.66,56.62,56.63,20200.0,31.7933,31.8046,31.7821,31.7877,20200.0
2005-12-30 13:05:00,56.62,56.66,56.61,56.64,10900.0,31.7821,31.8046,31.7765,31.7933,10900.0
2005-12-30 13:10:00,56.65,56.66,56.65,56.66,5800.0,31.799,31.8046,31.799,31.8046,5800.0
2005-12-30 13:15:00,56.65,56.67,56.65,56.65,5800.0,31.799,31.8102,31.799,31.799,5800.0
2005-12-30 13:20:00,56.66,56.67,56.62,56.63,14700.0,31.8046,31.8102,31.7821,31.7877,14700.0
2005-12-30 13:25:00,56.64,56.64,56.6,56.63,19700.0,31.7933,31.7933,31.7709,31.7877,19700.0
2005-12-30 13:30:00,56.63,56.65,56.62,56.65,6100.0,31.7877,31.799,31.7821,31.799,6100.0
2005-12-30 13:35:00,56.65,56.66,56.64,56.66,9200.0,31.799,31.8046,31.7933,31.8046,9200.0
2005-12-30 13:40:00,56.65,56.7,56.65,56.7,20100.0,31.799,31.827,31.799,31.827,20100.0
2005-12-30 13:45:00,56.69,56.7,56.65,56.65,29200.0,31.8214,31.827,31.799,31.799,29200.0
2005-12-30 13:50:00,56.65,56.66,56.6,56.6,38700.0,31.799,31.8046,31.7709,31.7709,38700.0
2005-12-30 13:55:00,56.6,56.62,56.59,56.61,19400.0,31.7709,31.7821,31.7653,31.7765,19400.0
2005-12-30 14:00:00,56.6,56.61,56.58,56.6,12800.0,31.7709,31.7765,31.7597,31.7709,12800.0
2005-12-30 14:05:00,56.6,56.71,56.6,56.68,22300.0,31.7709,31.8326,31.7709,31.8158,22300.0
2005-12-30 14:10:00,56.68,56.68,56.65,56.66,8600.0,31.8158,31.8158,31.799,31.8046,8600.0
2005-12-30 14:15:00,56.66,56.7,56.63,56.64,15300.0,31.8046,31.827,31.7877,31.7933,15300.0
2005-12-30 14:20:00,56.63,56.66,56.62,56.65,19800.0,31.7877,31.8046,31.7821,31.799,19800.0
2005-12-30 14:25:00,56.64,56.68,56.63,56.63,14500.0,31.7933,31.8158,31.7877,31.7877,14500.0
2005-12-30 14:30:00,56.64,56.65,56.61,56.63,25200.0,31.7933,31.799,31.7765,31.7877,25200.0
2005-12-30 14:35:00,56.63,56.66,56.62,56.66,17500.0,31.7877,31.8046,31.7821,31.8046,17500.0
2005-12-30 14:40:00,56.66,56.67,56.62,56.62,13900.0,31.8046,31.8102,31.7821,31.7821,13900.0
2005-12-30 14:45:00,56.62,56.66,56.61,56.65,15100.0,31.7821,31.8046,31.7765,31.799,15100.0
2005-12-30 14:50:00,56.65,56.66,56.63,56.66,21700.0,31.799,31.8046,31.7877,31.8046,21700.0
2005-12-30 14:55:00,56.66,56.67,56.64,56.64,18100.0,31.8046,31.8102,31.7933,31.7933,18100.0
2005-12-30 15:00:00,56.65,56.67,56.63,56.65,16400.0,31.799,31.8102,31.7877,31.799,16400.0
2005-12-30 15:05:00,56.65,56.67,56.64,56.66,19800.0,31.799,31.8102,31.7933,31.8046,19800.0
2005-12-30 15:10:00,56.65,56.67,56.64,56.66,14100.0,31.799,31.8102,31.7933,31.8046,14100.0
2005-12-30 15:15:00,56.65,56.66,56.62,56.63,30400.0,31.799,31.8046,31.7821,31.7877,30400.0
2005-12-30 15:20:00,56.64,56.67,56.63,56.65,41700.0,31.7933,31.8102,31.7877,31.799,41700.0
2005-12-30 15:25:00,56.66,56.72,56.63,56.63,35400.0,31.8046,31.8382,31.7877,31.7877,35400.0
2005-12-30 15:30:00,56.64,56.67,56.62,56.65,56300.0,31.7933,31.8102,31.7821,31.799,56300.0
2005-12-30 15:35:00,56.66,56.69,56.62,56.69,52600.0,31.8046,31.8214,31.7821,31.8214,52600.0
2005-12-30 15:40:00,56.68,56.82,56.66,56.8,98300.0,31.8158,31.8944,31.8046,31.8832,98300.0
2005-12-30 15:45:00,56.81,56.86,56.76,56.81,58400.0,31.8888,31.9168,31.8607,31.8888,58400.0
2005-12-30 15:50:00,56.82,56.86,56.72,56.73,88300.0,31.8944,31.9168,31.8382,31.8439,88300.0
2005-12-30 15:55:00,56.73,56.75,56.61,56.61,165100.0,31.8439,31.8551,31.7765,31.7765,165100.0
2006-01-03 09:30:00,57.19,57.19,56.68,56.74,100000.0,32.1021,32.1021,31.8158,31.8495,100000.0
2006-01-03 09:35:00,56.75,56.9,56.63,56.7,43800.0,31.8551,31.9393,31.7877,31.827,43800.0
2006-01-03 09:40:00,56.71,56.83,56.62,56.79,67600.0,31.8326,31.9,31.7821,31.8775,67600.0
2006-01-03 09:45:00,56.75,56.81,56.7,56.81,61000.0,31.8551,31.8888,31.827,31.8888,61000.0
2006-01-03 09:50:00,56.81,56.89,56.62,56.72,46400.0,31.8888,31.9337,31.7821,31.8382,46400.0
2006-01-03 09:55:00,56.65,56.69,56.5,56.69,41500.0,31.799,31.8214,31.7148,31.8214,41500.0
2006-01-03 10:00:00,56.69,56.75,56.52,56.55,31600.0,31.8214,31.8551,31.726,31.7428,31600.0
2006-01-03 10:05:00,56.53,56.58,56.28,56.28,70900.0,31.7316,31.7597,31.5913,31.5913,70900.0
2006-01-03 10:10:00,56.31,56.33,56.17,56.23,67000.0,31.6081,31.6193,31.5295,31.5632,67000.0
2006-01-03 10:15:00,56.21,56.36,56.15,56.31,54400.0,31.552,31.6362,31.5183,31.6081,54400.0
2006-01-03 10:20:00,56.31,56.35,56.24,56.34,35600.0,31.6081,31.6306,31.5688,31.6249,35600.0
2006-01-03 10:25:00,56.32,56.36,56.3,56.32,95900.0,31.6137,31.6362,31.6025,31.6137,95900.0
2006-01-03 10:30:00,56.32,56.36,56.27,56.3,26400.0,31.6137,31.6362,31.5857,31.6025,26400.0
2006-01-03 10:35:00,56.31,56.36,56.25,56.31,32800.0,31.6081,31.6362,31.5744,31.6081,32800.0
2006-01-03 10:40:00,56.25,56.46,56.25,56.4,28900.0,31.5744,31.6923,31.5744,31.6586,28900.0
2006-01-03 10:45:00,56.4,56.47,56.38,56.47,27000.0,31.6586,31.6979,31.6474,31.6979,27000.0
2006-01-03 10:50:00,56.46,56.55,56.43,56.49,30300.0,31.6923,31.7428,31.6755,31.7091,30300.0
2006-01-03 10:55:00,56.48,56.54,56.46,56.53,20600.0,31.7035,31.7372,31.6923,31.7316,20600.0
2006-01-03 11:00:00,56.54,56.54,56.46,56.46,19700.0,31.7372,31.7372,31.6923,31.6923,19700.0
2006-01-03 11:05:00,56.46,56.58,56.46,56.58,22900.0,31.6923,31.7597,31.6923,31.7597,22900.0
2006-01-03 11:10:00,56.57,56.59,56.49,56.55,27200.0,31.754,31.7653,31.7091,31.7428,27200.0
2006-01-03 11:15:00,56.53,56.62,56.53,56.62,21400.0,31.7316,31.7821,31.7316,31.7821,21400.0
2006-01-03 11:20:00,56.63,56.7,56.63,56.7,37000.0,31.7877,31.827,31.7877,31.827,37000.0
2006-01-03 11:25:00,56.7,56.74,56.67,56.74,47400.0,31.827,31.8495,31.8102,31.8495,47400.0
2006-01-03 11:30:00,56.73,56.78,56.73,56.77,18800.0,31.8439,31.8719,31.8439,31.8663,18800.0
2006-01-03 11:35:00,56.78,56.8,56.75,56.76,32600.0,31.8719,31.8832,31.8551,31.8607,32600.0
2006-01-03 11:40:00,56.77,56.9,56.77,56.9,22800.0,31.8663,31.9393,31.8663,31.9393,22800.0
2006-01-03 11:45:00,56.9,56.91,56.84,56.84,30000.0,31.9393,31.9449,31.9056,31.9056,30000.0
2006-01-03 11:50:00,56.85,56.89,56.82,56.83,54700.0,31.9112,31.9337,31.8944,31.9,54700.0
2006-01-03 11:55:00,56.81,56.93,56.77,56.92,32400.0,31.8888,31.9561,31.8663,31.9505,32400.0
2006-01-03 12:00:00,56.92,56.95,56.78,56.81,40700.0,31.9505,31.9674,31.8719,31.8888,40700.0
2006-01-03 12:05:00,56.82,56.94,56.81,56.94,16700.0,31.8944,31.9617,31.8888,31.9617,16700.0
2006-01-03 12:10:00,56.94,56.96,56.86,56.87,24600.0,31.9617,31.973,31.9168,31.9224,24600.0
2006-01-03 12:15:00,56.88,56.91,56.83,56.83,39500.0,31.9281,31.9449,31.9,31.9,39500.0
2006-01-03 12:20:00,56.84,56.84,56.8,56.81,11100.0,31.9056,31.9056,31.8832,31.8888,11100.0
2006-01-03 12:25:00,56.8,56.84,56.76,56.79,15300.0,31.8832,31.9056,31.8607,31.8775,15300.0
2006-01-03 12:30:00,56.8,56.8,56.68,56.69,31200.0,31.8832,31.8832,31.8158,31.8214,31200.0
2006-01-03 12:35:00,56.71,56.78,56.7,56.76,9700.0,31.8326,31.8719,31.827,31.8607,9700.0
2006-01-03 12:40:00,56.76,56.76,56.66,56.7,13400.0,31.8607,31.8607,31.8046,31.827,13400.0
2006-01-03 12:45:00,56.7,56.71,56.67,56.71,21800.0,31.827,31.8326,31.8102,31.8326,21800.0
2006-01-03 12:50:00,56.72,56.75,56.66,56.66,17100.0,31.8382,31.8551,31.8046,31.8046,17100.0
2006-01-03 12:55:00,56.67,56.67,56.56,56.56,25300.0,31.8102,31.8102,31.7484,31.7484,25300.0
2006-01-03 13:00:00,56.58,56.62,56.57,56.61,13200.0,31.7597,31.7821,31.754,31.7765,13200.0
2006-01-03 13:05:00,56.61,56.61,56.56,56.6,17700.0,31.7765,31.7765,31.7484,31.7709,17700.0
2006-01-03 13:10:00,56.58,56.6,56.55,56.55,28500.0,31.7597,31.7709,31.7428,31.7428,28500.0
2006-01-03 13:15:00,56.55,56.58,56.55,56.57,12200.0,31.7428,31.7597,31.7428,31.754,12200.0
2006-01-03 13:20:00,56.58,56.59,56.55,56.55,28200.0,31.7597,31.7653,31.7428,31.7428,28200.0
2006-01-03 13:25:00,56.56,56.59,56.55,56.57,26700.0,31.7484,31.7653,31.7428,31.754,26700.0
2006-01-03 13:30:00,56.56,56.63,56.56,56.62,21200.0,31.7484,31.7877,31.7484,31.7821,21200.0
2006-01-03 13:35:00,56.63,56.65,56.59,56.64,17500.0,31.7877,31.799,31.7653,31.7933,17500.0
2006-01-03 13:40:00,56.64,56.68,56.62,56.67,18300.0,31.7933,31.8158,31.7821,31.8102,18300.0
2006-01-03 13:45:00,56.68,56.75,56.68,56.71,17400.0,31.8158,31.8551,31.8158,31.8326,17400.0
2006-01-03 13:50:00,56.68,56.75,56.68,56.75,23900.0,31.8158,31.8551,31.8158,31.8551,23900.0
2006-01-03 13:55:00,56.75,56.77,56.71,56.71,22500.0,31.8551,31.8663,31.8326,31.8326,22500.0
2006-01-03 14:00:00,56.72,56.86,56.72,56.86,36800.0,31.8382,31.9168,31.8382,31.9168,36800.0
2006-01-03 14:05:00,56.87,56.93,56.82,56.91,30700.0,31.9224,31.9561,31.8944,31.9449,30700.0
2006-01-03 14:10:00,56.92,56.95,56.83,56.9,39900.0,31.9505,31.9674,31.9,31.9393,39900.0
2006-01-03 14:15:00,56.89,57.0,56.86,57.0,51900.0,31.9337,31.9954,31.9168,31.9954,51900.0
2006-01-03 14:20:00,56.98,57.01,56.87,56.9,51500.0,31.9842,32.001,31.9224,31.9393,51500.0
2006-01-03 14:25:00,56.89,56.93,56.83,56.87,25700.0,31.9337,31.9561,31.9,31.9224,25700.0
2006-01-03 14:30:00,56.86,57.04,56.86,57.0,39400.0,31.9168,32.0179,31.9168,31.9954,39400.0
2006-01-03 14:35:00,56.97,57.02,56.96,56.98,14600.0,31.9786,32.0066,31.973,31.9842,14600.0
2006-01-03 14:40:00,56.99,57.03,56.97,56.99,30300.0,31.9898,32.0123,31.9786,31.9898,30300.0
2006-01-03 14:45:00,56.98,56.99,56.95,56.96,27000.0,31.9842,31.9898,31.9674,31.973,27000.0
2006-01-03 14:50:00,56.96,57.0,56.95,56.99,38000.0,31.973,31.9954,31.9674,31.9898,38000.0
2006-01-03 14:55:00,56.99,57.03,56.98,57.03,47400.0,31.9898,32.0123,31.9842,32.0123,47400.0
2006-01-03 15:00:00,57.03,57.16,57.0,57.15,75500.0,32.0123,32.0852,31.9954,32.0796,75500.0
2006-01-03 15:05:00,57.13,57.33,57.13,57.29,58600.0,32.0684,32.1807,32.0684,32.1582,58600.0
2006-01-03 15:10:00,57.29,57.3,57.11,57.26,70800.0,32.1582,32.1638,32.0572,32.1414,70800.0
2006-01-03 15:15:00,57.25,57.27,57.12,57.17,55100.0,32.1357,32.147,32.0628,32.0908,55100.0
2006-01-03 15:20:00,57.17,57.21,57.15,57.16,34000.0,32.0908,32.1133,32.0796,32.0852,34000.0
2006-01-03 15:25:00,57.16,57.2,57.09,57.17,71300.0,32.0852,32.1077,32.0459,32.0908,71300.0
2006-01-03 15:30:00,57.18,57.37,57.18,57.32,53600.0,32.0965,32.2031,32.0965,32.175,53600.0
2006-01-03 15:35:00,57.32,57.41,57.25,57.41,69200.0,32.175,32.2256,32.1357,32.2256,69200.0
2006-01-03 15:40:00,57.41,57.59,57.35,57.35,102500.0,32.2256,32.3266,32.1919,32.1919,102500.0
2006-01-03 15:45:00,57.33,57.33,57.27,57.29,110500.0,32.1807,32.1807,32.147,32.1582,110500.0
2006-01-03 15:50:00,57.29,57.3,57.22,57.22,126100.0,32.1582,32.1638,32.1189,32.1189,126100.0
2006-01-03 15:55:00,57.22,57.36,57.2,57.36,208900.0,32.1189,32.1975,32.1077,32.1975,208900.0
2006-01-04 09:30:00,57.48,57.49,57.18,57.18,95500.0,32.2649,32.2705,32.0965,32.0965,95500.0
2006-01-04 09:35:00,57.19,57.45,57.18,57.38,46200.0,32.1021,32.248,32.0965,32.2087,46200.0
2006-01-04 09:40:00,57.4,57.48,57.31,57.48,80100.0,32.2199,32.2649,32.1694,32.2649,80100.0
2006-01-04 09:45:00,57.49,57.49,57.4,57.4,59700.0,32.2705,32.2705,32.2199,32.2199,59700.0
2006-01-04 09:50:00,57.37,57.37,57.23,57.3,64000.0,32.2031,32.2031,32.1245,32.1638,64000.0
2006-01-04 09:55:00,57.31,57.35,57.27,57.35,144000.0,32.1694,32.1919,32.147,32.1919,144000.0
2006-01-04 10:00:00,57.35,57.55,57.33,57.55,62300.0,32.1919,32.3041,32.1807,32.3041,62300.0
2006-01-04 10:05:00,57.55,57.61,57.55,57.6,32800.0,32.3041,32.3378,32.3041,32.3322,32800.0
2006-01-04 10:10:00,57.6,57.69,57.56,57.57,34700.0,32.3322,32.3827,32.3098,32.3154,34700.0
2006-01-04 10:15:00,57.57,57.67,57.57,57.66,25600.0,32.3154,32.3715,32.3154,32.3659,25600.0
2006-01-04 10:20:00,57.67,57.75,57.65,57.74,85200.0,32.3715,32.4164,32.3603,32.4108,85200.0
2006-01-04 10:25:00,57.73,57.74,57.61,57.61,33400.0,32.4052,32.4108,32.3378,32.3378,33400.0
2006-01-04 10:30:00,57.62,57.63,57.54,57.57,111000.0,32.3434,32.349,32.2985,32.3154,111000.0
2006-01-04 10:35:00,57.57,57.63,57.56,57.6,41200.0,32.3154,32.349,32.3098,32.3322,41200.0
2006-01-04 10:40:00,57.59,57.59,57.5,57.55,30500.0,32.3266,32.3266,32.2761,32.3041,30500.0
2006-01-04 10:45:00,57.53,57.54,57.5,57.54,27100.0,32.2929,32.2985,32.2761,32.2985,27100.0
2006-01-04 10:50:00,57.55,57.55,57.41,57.44,48800.0,32.3041,32.3041,32.2256,32.2424,48800.0
2006-01-04 10:55:00,57.44,57.55,57.44,57.55,94000.0,32.2424,32.3041,32.2424,32.3041,94000.0
2006-01-04 11:00:00,57.53,57.65,57.53,57.57,75800.0,32.2929,32.3603,32.2929,32.3154,75800.0
2006-01-04 11:05:00,57.56,57.56,57.45,57.53,30500.0,32.3098,32.3098,32.248,32.2929,30500.0
2006-01-04 11:10:00,57.52,57.52,57.47,57.48,19900.0,32.2873,32.2873,32.2592,32.2649,19900.0
2006-01-04 11:15:00,57.49,57.49,57.45,57.47,24900.0,32.2705,32.2705,32.248,32.2592,24900.0
2006-01-04 11:20:00,57.48,57.58,57.47,57.57,55200.0,32.2649,32.321,32.2592,32.3154,55200.0
2006-01-04 11:25:00,57.57,57.66,57.55,57.66,30200.0,32.3154,32.3659,32.3041,32.3659,30200.0
2006-01-04 11:30:00,57.65,57.67,57.62,57.66,20600.0,32.3603,32.3715,32.3434,32.3659,20600.0
2006-01-04 11:35:00,57.66,57.7,57.66,57.69,28500.0,32.3659,32.3883,32.3659,32.3827,28500.0
2006-01-04 11:40:00,57.69,57.7,57.65,57.66,19200.0,32.3827,32.3883,32.3603,32.3659,19200.0
2006-01-04 11:45:00,57.66,57.71,57.62,57.67,24800.0,32.3659,32.394,32.3434,32.3715,24800.0
2006-01-04 11:50:00,57.65,57.66,57.59,57.6,32200.0,32.3603,32.3659,32.3266,32.3322,32200.0
2006-01-04 11:55:00,57.59,57.63,57.58,57.62,31700.0,32.3266,32.349,32.321,32.3434,31700.0
2006-01-04 12:00:00,57.62,57.62,57.51,57.51,44000.0,32.3434,32.3434,32.2817,32.2817,44000.0
2006-01-04 12:05:00,57.54,57.59,57.53,57.58,26700.0,32.2985,32.3266,32.2929,32.321,26700.0
2006-01-04 12:10:00,57.58,57.6,57.53,57.54,33100.0,32.321,32.3322,32.2929,32.2985,33100.0
2006-01-04 12:15:00,57.54,57.54,57.4,57.41,40200.0,32.2985,32.2985,32.2199,32.2256,40200.0
2006-01-04 12:20:00,57.41,57.43,57.37,57.39,25800.0,32.2256,32.2368,32.2031,32.2143,25800.0
2006-01-04 12:25:00,57.39,57.39,57.33,57.34,36100.0,32.2143,32.2143,32.1807,32.1863,36100.0
2006-01-04 12:30:00,57.33,57.35,57.31,57.35,66700.0,32.1807,32.1919,32.1694,32.1919,66700.0
2006-01-04 12:35:00,57.34,57.34,57.25,57.25,39500.0,32.1863,32.1863,32.1357,32.1357,39500.0
2006-01-04 12:40:00,57.26,57.26,57.22,57.24,24000.0,32.1414,32.1414,32.1189,32.1301,24000.0
2006-01-04 12:45:00,57.24,57.31,57.22,57.28,50800.0,32.1301,32.1694,32.1189,32.1526,50800.0
2006-01-04 12:50:00,57.28,57.29,57.25,57.28,19000.0,32.1526,32.1582,32.1357,32.1526,19000.0
2006-01-04 12:55:00,57.27,57.32,57.19,57.27,47800.0,32.147,32.175,32.1021,32.147,47800.0
2006-01-04 13:00:00,57.26,57.3,57.25,57.29,32200.0,32.1414,32.1638,32.1357,32.1582,32200.0
2006-01-04 13:05:00,57.29,57.29,57.25,57.26,15400.0,32.1582,32.1582,32.1357,32.1414,15400.0
2006-01-04 13:10:00,57.26,57.28,57.22,57.22,45200.0,32.1414,32.1526,32.1189,32.1189,45200.0
2006-01-04 13:15:00,57.22,57.23,57.19,57.2,21800.0,32.1189,32.1245,32.1021,32.1077,21800.0
2006-01-04 13:20:00,57.2,57.23,57.18,57.22,24800.0,32.1077,32.1245,32.0965,32.1189,24800.0
2006-01-04 13:25:00,57.23,57.25,57.21,57.22,15700.0,32.1245,32.1357,32.1133,32.1189,15700.0
2006-01-04 13:30:00,57.22,57.23,57.11,57.12,46900.0,32.1189,32.1245,32.0572,32.0628,46900.0
2006-01-04 13:35:00,57.11,57.11,57.03,57.04,31800.0,32.0572,32.0572,32.0123,32.0179,31800.0
2006-01-04 13:40:00,57.03,57.13,57.03,57.11,31900.0,32.0123,32.0684,32.0123,32.0572,31900.0
2006-01-04 13:45:00,57.11,57.2,57.1,57.19,28600.0,32.0572,32.1077,32.0515,32.1021,28600.0
2006-01-04 13:50:00,57.19,57.2,57.16,57.18,25200.0,32.1021,32.1077,32.0852,32.0965,25200.0
2006-01-04 13:55:00,57.18,57.19,57.15,57.17,31500.0,32.0965,32.1021,32.0796,32.0908,31500.0
2006-01-04 14:00:00,57.17,57.17,57.12,57.16,44200.0,32.0908,32.0908,32.0628,32.0852,44200.0
2006-01-04 14:05:00,57.16,57.17,57.03,57.05,27300.0,32.0852,32.0908,32.0123,32.0235,27300.0
2006-01-04 14:10:00,57.05,57.06,56.99,57.04,81300.0,32.0235,32.0291,31.9898,32.0179,81300.0
2006-01-04 14:15:00,57.05,57.12,57.03,57.12,38600.0,32.0235,32.0628,32.0123,32.0628,38600.0
2006-01-04 14:20:00,57.1,57.18,57.09,57.14,34500.0,32.0515,32.0965,32.0459,32.074,34500.0
2006-01-04 14:25:00,57.14,57.2,57.13,57.2,34300.0,32.074,32.1077,32.0684,32.1077,34300.0
2006-01-04 14:30:00,57.19,57.21,57.17,57.19,34000.0,32.1021,32.1133,32.0908,32.1021,34000.0
2006-01-04 14:35:00,57.2,57.23,57.15,57.15,48700.0,32.1077,32.1245,32.0796,32.0796,48700.0
2006-01-04 14:40:00,57.16,57.16,57.07,57.08,58900.0,32.0852,32.0852,32.0347,32.0403,58900.0
2006-01-04 14:45:00,57.09,57.1,57.02,57.02,52700.0,32.0459,32.0515,32.0066,32.0066,52700.0
2006-01-04 14:50:00,57.02,57.02,56.99,57.0,50800.0,32.0066,32.0066,31.9898,31.9954,50800.0
2006-01-04 14:55:00,57.0,57.01,56.9,56.92,63900.0,31.9954,32.001,31.9393,31.9505,63900.0
2006-01-04 15:00:00,56.93,57.01,56.89,56.92,74900.0,31.9561,32.001,31.9337,31.9505,74900.0
2006-01-04 15:05:00,56.93,57.0,56.93,56.95,50400.0,31.9561,31.9954,31.9561,31.9674,50400.0
2006-01-04 15:10:00,56.95,57.01,56.94,56.97,56700.0,31.9674,32.001,31.9617,31.9786,56700.0
2006-01-04 15:15:00,56.97,56.98,56.88,56.89,38700.0,31.9786,31.9842,31.9281,31.9337,38700.0
2006-01-04 15:20:00,56.89,57.03,56.89,57.02,35000.0,31.9337,32.0123,31.9337,32.0066,35000.0
2006-01-04 15:25:00,57.02,57.12,57.02,57.12,47000.0,32.0066,32.0628,32.0066,32.0628,47000.0
2006-01-04 15:30:00,57.12,57.19,57.11,57.13,54200.0,32.0628,32.1021,32.0572,32.0684,54200.0
2006-01-04 15:35:00,57.13,57.15,57.07,57.09,100500.0,32.0684,32.0796,32.0347,32.0459,100500.0
2006-01-04 15:40:00,57.09,57.12,56.96,57.11,76100.0,32.0459,32.0628,31.973,32.0572,76100.0
2006-01-04 15:45:00,57.11,57.11,57.04,57.06,70900.0,32.0572,32.0572,32.0179,32.0291,70900.0
2006-01-04 15:50:00,57.06,57.1,57.02,57.09,94700.0,32.0291,32.0515,32.0066,32.0459,94700.0
2006-01-04 15:55:00,57.09,57.1,57.01,57.08,147600.0,32.0459,32.0515,32.001,32.0403,147600.0
2006-01-05 09:30:00,57.35,57.4,57.13,57.35,91900.0,32.1919,32.2199,32.0684,32.1919,91900.0
2006-01-05 09:35:00,57.25,57.4,57.22,57.35,29900.0,32.1357,32.2199,32.1189,32.1919,29900.0
2006-01-05 09:40:00,57.34,57.35,57.25,57.28,28700.0,32.1863,32.1919,32.1357,32.1526,28700.0
2006-01-05 09:45:00,57.28,57.3,57.0,57.28,47600.0,32.1526,32.1638,31.9954,32.1526,47600.0
2006-01-05 09:50:00,57.3,57.31,57.1,57.1,34000.0,32.1638,32.1694,32.0515,32.0515,34000.0
2006-01-05 09:55:00,57.12,57.22,57.07,57.18,36300.0,32.0628,32.1189,32.0347,32.0965,36300.0
2006-01-05 10:00:00,57.18,57.24,57.08,57.18,41300.0,32.0965,32.1301,32.0403,32.0965,41300.0
2006-01-05 10:05:00,57.17,57.32,57.15,57.21,58500.0,32.0908,32.175,32.0796,32.1133,58500.0
2006-01-05 10:10:00,57.21,57.24,57.17,57.18,37700.0,32.1133,32.1301,32.0908,32.0965,37700.0
2006-01-05 10:15:00,57.18,57.23,57.15,57.19,65300.0,32.0965,32.1245,32.0796,32.1021,65300.0
2006-01-05 10:20:00,57.19,57.22,57.17,57.18,38400.0,32.1021,32.1189,32.0908,32.0965,38400.0
2006-01-05 10:25:00,57.17,57.19,57.08,57.13,37200.0,32.0908,32.1021,32.0403,32.0684,37200.0
2006-01-05 10:30:00,57.13,57.2,57.08,57.17,32100.0,32.0684,32.1077,32.0403,32.0908,32100.0
2006-01-05 10:35:00,57.15,57.17,57.04,57.04,20900.0,32.0796,32.0908,32.0179,32.0179,20900.0
2006-01-05 10:40:00,57.04,57.1,56.97,56.99,45300.0,32.0179,32.0515,31.9786,31.9898,45300.0
2006-01-05 10:45:00,56.99,57.0,56.92,56.93,35000.0,31.9898,31.9954,31.9505,31.9561,35000.0
2006-01-05 10:50:00,56.93,56.99,56.9,56.99,26600.0,31.9561,31.9898,31.9393,31.9898,26600.0
2006-01-05 10:55:00,56.98,56.98,56.89,56.91,21200.0,31.9842,31.9842,31.9337,31.9449,21200.0
2006-01-05 11:00:00,56.92,56.97,56.91,56.96,27500.0,31.9505,31.9786,31.9449,31.973,27500.0
2006-01-05 11:05:00,56.96,57.01,56.96,56.99,48800.0,31.973,32.001,31.973,31.9898,48800.0
2006-01-05 11:10:00,56.98,57.15,56.93,56.93,60600.0,31.9842,32.0796,31.9561,31.9561,60600.0
2006-01-05 11:15:00,56.96,57.04,56.94,57.03,28300.0,31.973,32.0179,31.9617,32.0123,28300.0
2006-01-05 11:20:00,57.02,57.1,57.0,57.08,35800.0,32.0066,32.0515,31.9954,32.0403,35800.0
2006-01-05 11:25:00,57.09,57.1,57.06,57.06,27900.0,32.0459,32.0515,32.0291,32.0291,27900.0
2006-01-05 11:30:00,57.06,57.06,56.99,57.02,49800.0,32.0291,32.0291,31.9898,32.0066,49800.0
2006-01-05 11:35:00,57.0,57.05,56.98,56.99,40600.0,31.9954,32.0235,31.9842,31.9898,40600.0
2006-01-05 11:40:00,56.98,57.1,56.98,57.08,39100.0,31.9842,32.0515,31.9842,32.0403,39100.0
2006-01-05 11:45:00,57.11,57.13,57.09,57.13,16100.0,32.0572,32.0684,32.0459,32.0684,16100.0
2006-01-05 11:50:00,57.14,57.24,57.13,57.21,24700.0,32.074,32.1301,32.0684,32.1133,24700.0
2006-01-05 11:55:00,57.22,57.22,57.14,57.18,25200.0,32.1189,32.1189,32.074,32.0965,25200.0
2006-01-05 12:00:00,57.2,57.27,57.2,57.25,28600.0,32.1077,32.147,32.1077,32.1357,28600.0
2006-01-05 12:05:00,57.26,57.27,57.22,57.24,29000.0,32.1414,32.147,32.1189,32.1301,29000.0
2006-01-05 12:10:00,57.23,57.29,57.22,57.26,12900.0,32.1245,32.1582,32.1189,32.1414,12900.0
2006-01-05 12:15:00,57.28,57.33,57.28,57.32,19400.0,32.1526,32.1807,32.1526,32.175,19400.0
2006-01-05 12:20:00,57.33,57.35,57.32,57.35,23300.0,32.1807,32.1919,32.175,32.1919,23300.0
2006-01-05 12:25:00,57.35,57.4,57.34,57.35,17100.0,32.1919,32.2199,32.1863,32.1919,17100.0
2006-01-05 12:30:00,57.35,57.38,57.35,57.37,7800.0,32.1919,32.2087,32.1919,32.2031,7800.0
2006-01-05 12:35:00,57.38,57.4,57.36,57.39,26100.0,32.2087,32.2199,32.1975,32.2143,26100.0
2006-01-05 12:40:00,57.38,57.4,57.34,57.34,15800.0,32.2087,32.2199,32.1863,32.1863,15800.0
2006-01-05 12:45:00,57.35,57.36,57.31,57.35,50400.0,32.1919,32.1975,32.1694,32.1919,50400.0
2006-01-05 12:50:00,57.35,57.37,57.33,57.35,21200.0,32.1919,32.2031,32.1807,32.1919,21200.0
2006-01-05 12:55:00,57.35,57.37,57.34,57.34,19900.0,32.1919,32.2031,32.1863,32.1863,19900.0
2006-01-05 13:00:00,57.35,57.36,57.33,57.35,8200.0,32.1919,32.1975,32.1807,32.1919,8200.0
2006-01-05 13:05:00,57.35,57.44,57.34,57.4,40400.0,32.1919,32.2424,32.1863,32.2199,40400.0
2006-01-05 13:10:00,57.39,57.4,57.37,57.37,8500.0,32.2143,32.2199,32.2031,32.2031,8500.0
2006-01-05 13:15:00,57.37,57.39,57.35,57.37,16600.0,32.2031,32.2143,32.1919,32.2031,16600.0
2006-01-05 13:20:00,57.36,57.37,57.35,57.36,15700.0,32.1975,32.2031,32.1919,32.1975,15700.0
2006-01-05 13:25:00,57.35,57.37,57.34,57.35,11400.0,32.1919,32.2031,32.1863,32.1919,11400.0
2006-01-05 13:30:00,57.36,57.37,57.35,57.37,10700.0,32.1975,32.2031,32.1919,32.2031,10700.0
2006-01-05 13:35:00,57.36,57.39,57.34,57.37,29700.0,32.1975,32.2143,32.1863,32.2031,29700.0
2006-01-05 13:40:00,57.37,57.37,57.3,57.31,13800.0,32.2031,32.2031,32.1638,32.1694,13800.0
2006-01-05 13:45:00,57.3,57.3,57.28,57.29,4600.0,32.1638,32.1638,32.1526,32.1582,4600.0
2006-01-05 13:50:00,57.28,57.38,57.27,57.34,27800.0,32.1526,32.2087,32.147,32.1863,27800.0
2006-01-05 13:55:00,57.34,57.34,57.29,57.31,7800.0,32.1863,32.1863,32.1582,32.1694,7800.0
2006-01-05 14:00:00,57.29,57.34,57.29,57.32,19600.0,32.1582,32.1863,32.1582,32.175,19600.0
2006-01-05 14:05:00,57.32,57.34,57.22,57.27,16500.0,32.175,32.1863,32.1189,32.147,16500.0
2006-01-05 14:10:00,57.24,57.35,57.24,57.27,13700.0,32.1301,32.1919,32.1301,32.147,13700.0
2006-01-05 14:15:00,57.27,57.35,57.27,57.31,40500.0,32.147,32.1919,32.147,32.1694,40500.0
2006-01-05 14:20:00,57.32,57.34,57.22,57.23,53600.0,32.175,32.1863,32.1189,32.1245,53600.0
2006-01-05 14:25:00,57.23,57.33,57.21,57.29,42800.0,32.1245,32.1807,32.1133,32.1582,42800.0
2006-01-05 14:30:00,57.27,57.33,57.23,57.25,44000.0,32.147,32.1807,32.1245,32.1357,44000.0
2006-01-05 14:35:00,57.23,57.27,57.23,57.23,21100.0,32.1245,32.147,32.1245,32.1245,21100.0
2006-01-05 14:40:00,57.22,57.25,57.2,57.24,17500.0,32.1189,32.1357,32.1077,32.1301,17500.0
2006-01-05 14:45:00,57.23,57.26,57.21,57.23,26500.0,32.1245,32.1414,32.1133,32.1245,26500.0
2006-01-05 14:50:00,57.23,57.3,57.21,57.29,13000.0,32.1245,32.1638,32.1133,32.1582,13000.0
2006-01-05 14:55:00,57.32,57.39,57.31,57.38,37200.0,32.175,32.2143,32.1694,32.2087,37200.0
2006-01-05 15:00:00,57.38,57.42,57.36,57.39,42500.0,32.2087,32.2312,32.1975,32.2143,42500.0
2006-01-05 15:05:00,57.41,57.42,57.35,57.37,31700.0,32.2256,32.2312,32.1919,32.2031,31700.0
2006-01-05 15:10:00,57.37,57.39,57.31,57.31,142200.0,32.2031,32.2143,32.1694,32.1694,142200.0
2006-01-05 15:15:00,57.33,57.33,57.29,57.31,114300.0,32.1807,32.1807,32.1582,32.1694,114300.0
2006-01-05 15:20:00,57.3,57.32,57.28,57.32,37600.0,32.1638,32.175,32.1526,32.175,37600.0
2006-01-05 15:25:00,57.32,57.34,57.29,57.3,26100.0,32.175,32.1863,32.1582,32.1638,26100.0
2006-01-05 15:30:00,57.3,57.3,57.25,57.27,43500.0,32.1638,32.1638,32.1357,32.147,43500.0
2006-01-05 15:35:00,57.27,57.33,57.26,57.31,31600.0,32.147,32.1807,32.1414,32.1694,31600.0
2006-01-05 15:40:00,57.31,57.35,57.3,57.35,89800.0,32.1694,32.1919,32.1638,32.1919,89800.0
2006-01-05 15:45:00,57.34,57.35,57.29,57.3,89800.0,32.1863,32.1919,32.1582,32.1638,89800.0
2006-01-05 15:50:00,57.3,57.34,57.26,57.34,65000.0,32.1638,32.1863,32.1414,32.1863,65000.0
2006-01-05 15:55:00,57.33,57.36,57.3,57.36,199800.0,32.1807,32.1975,32.1638,32.1975,199800.0
2006-01-06 09:30:00,57.7,57.73,57.5,57.7,68900.0,32.3883,32.4052,32.2761,32.3883,68900.0
2006-01-06 09:35:00,57.69,57.74,57.54,57.58,48200.0,32.3827,32.4108,32.2985,32.321,48200.0
2006-01-06 09:40:00,57.58,57.58,57.36,57.44,50000.0,32.321,32.321,32.1975,32.2424,50000.0
2006-01-06 09:45:00,57.45,57.45,57.19,57.21,45400.0,32.248,32.248,32.1021,32.1133,45400.0
2006-01-06 09:50:00,57.22,57.27,57.09,57.14,51100.0,32.1189,32.147,32.0459,32.074,51100.0
2006-01-06 09:55:00,57.14,57.53,57.09,57.53,91100.0,32.074,32.2929,32.0459,32.2929,91100.0
2006-01-06 10:00:00,57.54,57.74,57.31,57.44,129000.0,32.2985,32.4108,32.1694,32.2424,129000.0
2006-01-06 10:05:00,57.46,57.53,57.45,57.48,91200.0,32.2536,32.2929,32.248,32.2649,91200.0
2006-01-06 10:10:00,57.46,57.55,57.46,57.55,18200.0,32.2536,32.3041,32.2536,32.3041,18200.0
2006-01-06 10:15:00,57.54,57.6,57.52,57.55,39200.0,32.2985,32.3322,32.2873,32.3041,39200.0
2006-01-06 10:20:00,57.53,57.61,57.46,57.52,53000.0,32.2929,32.3378,32.2536,32.2873,53000.0
2006-01-06 10:25:00,57.49,57.57,57.48,57.51,18000.0,32.2705,32.3154,32.2649,32.2817,18000.0
2006-01-06 10:30:00,57.5,57.56,57.5,57.51,27400.0,32.2761,32.3098,32.2761,32.2817,27400.0
2006-01-06 10:35:00,57.5,57.53,57.48,57.49,49300.0,32.2761,32.2929,32.2649,32.2705,49300.0
2006-01-06 10:40:00,57.49,57.52,57.49,57.5,22100.0,32.2705,32.2873,32.2705,32.2761,22100.0
2006-01-06 10:45:00,57.52,57.58,57.49,57.57,43800.0,32.2873,32.321,32.2705,32.3154,43800.0
2006-01-06 10:50:00,57.56,57.62,57.56,57.62,54800.0,32.3098,32.3434,32.3098,32.3434,54800.0
2006-01-06 10:55:00,57.62,57.74,57.62,57.74,46200.0,32.3434,32.4108,32.3434,32.4108,46200.0
2006-01-06 11:00:00,57.74,57.76,57.66,57.68,47100.0,32.4108,32.422,32.3659,32.3771,47100.0
2006-01-06 11:05:00,57.69,57.74,57.67,57.7,31500.0,32.3827,32.4108,32.3715,32.3883,31500.0
2006-01-06 11:10:00,57.7,57.77,57.66,57.75,45600.0,32.3883,32.4276,32.3659,32.4164,45600.0
2006-01-06 11:15:00,57.76,57.82,57.76,57.78,21600.0,32.422,32.4557,32.422,32.4332,21600.0
2006-01-06 11:20:00,57.77,57.83,57.7,57.81,35700.0,32.4276,32.4613,32.3883,32.4501,35700.0
2006-01-06 11:25:00,57.81,57.91,57.8,57.85,39300.0,32.4501,32.5062,32.4445,32.4725,39300.0
2006-01-06 11:30:00,57.86,57.91,57.85,57.85,24000.0,32.4782,32.5062,32.4725,32.4725,24000.0
2006-01-06 11:35:00,57.85,57.96,57.85,57.92,20200.0,32.4725,32.5343,32.4725,32.5118,20200.0
2006-01-06 11:40:00,57.93,57.93,57.76,57.78,57500.0,32.5174,32.5174,32.422,32.4332,57500.0
2006-01-06 11:45:00,57.76,57.8,57.66,57.68,49500.0,32.422,32.4445,32.3659,32.3771,49500.0
2006-01-06 11:50:00,57.68,57.7,57.59,57.6,22700.0,32.3771,32.3883,32.3266,32.3322,22700.0
2006-01-06 11:55:00,57.6,57.66,57.6,57.61,43100.0,32.3322,32.3659,32.3322,32.3378,43100.0
2006-01-06 12:00:00,57.62,57.66,57.6,57.64,11400.0,32.3434,32.3659,32.3322,32.3547,11400.0
2006-01-06 12:05:00,57.63,57.63,57.6,57.61,10400.0,32.349,32.349,32.3322,32.3378,10400.0
2006-01-06 12:10:00,57.6,57.62,57.6,57.61,6800.0,32.3322,32.3434,32.3322,32.3378,6800.0
2006-01-06 12:15:00,57.61,57.73,57.6,57.66,46900.0,32.3378,32.4052,32.3322,32.3659,46900.0
2006-01-06 12:20:00,57.65,57.66,57.6,57.62,12500.0,32.3603,32.3659,32.3322,32.3434,12500.0
2006-01-06 12:25:00,57.63,57.67,57.61,57.61,22600.0,32.349,32.3715,32.3378,32.3378,22600.0
2006-01-06 12:30:00,57.62,57.62,57.53,57.6,62100.0,32.3434,32.3434,32.2929,32.3322,62100.0
2006-01-06 12:35:00,57.6,57.64,57.56,57.64,46600.0,32.3322,32.3547,32.3098,32.3547,46600.0
2006-01-06 12:40:00,57.65,57.73,57.65,57.72,18400.0,32.3603,32.4052,32.3603,32.3996,18400.0
2006-01-06 12:45:00,57.72,57.8,57.66,57.66,33800.0,32.3996,32.4445,32.3659,32.3659,33800.0
2006-01-06 12:50:00,57.65,57.66,57.58,57.6,23600.0,32.3603,32.3659,32.321,32.3322,23600.0
2006-01-06 12:55:00,57.6,57.6,57.53,57.54,11600.0,32.3322,32.3322,32.2929,32.2985,11600.0
2006-01-06 13:00:00,57.55,57.57,57.53,57.54,18600.0,32.3041,32.3154,32.2929,32.2985,18600.0
2006-01-06 13:05:00,57.54,57.67,57.54,57.59,28200.0,32.2985,32.3715,32.2985,32.3266,28200.0
2006-01-06 13:10:00,57.59,57.63,57.59,57.61,8200.0,32.3266,32.349,32.3266,32.3378,8200.0
2006-01-06 13:15:00,57.61,57.62,57.6,57.6,9200.0,32.3378,32.3434,32.3322,32.3322,9200.0
2006-01-06 13:20:00,57.6,57.67,57.58,57.67,18200.0,32.3322,32.3715,32.321,32.3715,18200.0
2006-01-06 13:25:00,57.67,57.67,57.65,57.66,16500.0,32.3715,32.3715,32.3603,32.3659,16500.0
2006-01-06 13:30:00,57.66,57.67,57.6,57.6,12700.0,32.3659,32.3715,32.3322,32.3322,12700.0
2006-01-06 13:35:00,57.61,57.63,57.53,57.53,17500.0,32.3378,32.349,32.2929,32.2929,17500.0
2006-01-06 13:40:00,57.53,57.54,57.52,57.53,29300.0,32.2929,32.2985,32.2873,32.2929,29300.0
2006-01-06 13:45:00,57.53,57.64,57.52,57.62,36600.0,32.2929,32.3547,32.2873,32.3434,36600.0
2006-01-06 13:50:00,57.62,57.76,57.6,57.74,24600.0,32.3434,32.422,32.3322,32.4108,24600.0
2006-01-06 13:55:00,57.76,57.78,57.72,57.73,12400.0,32.422,32.4332,32.3996,32.4052,12400.0
2006-01-06 14:00:00,57.73,57.78,57.72,57.74,10400.0,32.4052,32.4332,32.3996,32.4108,10400.0
2006-01-06 14:05:00,57.74,57.76,57.64,57.74,39800.0,32.4108,32.422,32.3547,32.4108,39800.0
2006-01-06 14:10:00,57.73,57.79,57.7,57.75,21400.0,32.4052,32.4389,32.3883,32.4164,21400.0
2006-01-06 14:15:00,57.75,57.88,57.75,57.81,56500.0,32.4164,32.4894,32.4164,32.4501,56500.0
2006-01-06 14:20:00,57.84,57.84,57.79,57.8,14200.0,32.4669,32.4669,32.4389,32.4445,14200.0
2006-01-06 14:25:00,57.79,57.82,57.74,57.75,23500.0,32.4389,32.4557,32.4108,32.4164,23500.0
2006-01-06 14:30:00,57.76,57.76,57.67,57.68,13500.0,32.422,32.422,32.3715,32.3771,13500.0
2006-01-06 14:35:00,57.69,57.69,57.66,57.66,13700.0,32.3827,32.3827,32.3659,32.3659,13700.0
2006-01-06 14:40:00,57.65,57.66,57.61,57.62,27900.0,32.3603,32.3659,32.3378,32.3434,27900.0
2006-01-06 14:45:00,57.62,57.66,57.62,57.66,30900.0,32.3434,32.3659,32.3434,32.3659,30900.0
2006-01-06 14:50:00,57.65,57.74,57.65,57.73,55900.0,32.3603,32.4108,32.3603,32.4052,55900.0
2006-01-06 14:55:00,57.74,57.8,57.72,57.79,36100.0,32.4108,32.4445,32.3996,32.4389,36100.0
2006-01-06 15:00:00,57.79,57.88,57.78,57.88,47200.0,32.4389,32.4894,32.4332,32.4894,47200.0
2006-01-06 15:05:00,57.88,57.96,57.88,57.96,76200.0,32.4894,32.5343,32.4894,32.5343,76200.0
2006-01-06 15:10:00,57.92,58.12,57.9,57.9,124100.0,32.5118,32.6241,32.5006,32.5006,124100.0
2006-01-06 15:15:00,57.89,57.98,57.83,57.83,66300.0,32.495,32.5455,32.4613,32.4613,66300.0
2006-01-06 15:20:00,57.83,57.89,57.77,57.77,43500.0,32.4613,32.495,32.4276,32.4276,43500.0
2006-01-06 15:25:00,57.79,57.9,57.77,57.84,41300.0,32.4389,32.5006,32.4276,32.4669,41300.0
2006-01-06 15:30:00,57.84,57.87,57.79,57.83,39500.0,32.4669,32.4838,32.4389,32.4613,39500.0
2006-01-06 15:35:00,57.83,57.83,57.76,57.78,39300.0,32.4613,32.4613,32.422,32.4332,39300.0
2006-01-06 15:40:00,57.78,57.89,57.77,57.83,54200.0,32.4332,32.495,32.4276,32.4613,54200.0
2006-01-06 15:45:00,57.84,57.85,57.72,57.75,41200.0,32.4669,32.4725,32.3996,32.4164,41200.0
2006-01-06 15:50:00,57.76,57.76,57.69,57.76,39900.0,32.422,32.422,32.3827,32.422,39900.0
2006-01-06 15:55:00,57.76,57.82,57.74,57.81,50500.0,32.422,32.4557,32.4108,32.4501,50500.0
2006-01-09 09:30:00,57.88,57.9,57.76,57.76,65300.0,32.4894,32.5006,32.422,32.422,65300.0
2006-01-09 09:35:00,57.79,57.85,57.74,57.77,34000.0,32.4389,32.4725,32.4108,32.4276,34000.0
2006-01-09 09:40:00,57.78,57.91,57.75,57.9,32800.0,32.4332,32.5062,32.4164,32.5006,32800.0
2006-01-09 09:45:00,57.9,57.94,57.89,57.93,24100.0,32.5006,32.5231,32.495,32.5174,24100.0
2006-01-09 09:50:00,57.94,57.98,57.94,57.95,56900.0,32.5231,32.5455,32.5231,32.5287,56900.0
2006-01-09 09:55:00,57.95,58.09,57.93,58.09,110000.0,32.5287,32.6073,32.5174,32.6073,110000.0
2006-01-09 10:00:00,58.1,58.1,58.04,58.06,33800.0,32.6129,32.6129,32.5792,32.5904,33800.0
2006-01-09 10:05:00,58.06,58.07,58.01,58.06,18800.0,32.5904,32.596,32.5624,32.5904,18800.0
2006-01-09 10:10:00,58.06,58.06,58.01,58.03,16800.0,32.5904,32.5904,32.5624,32.5736,16800.0
2006-01-09 10:15:00,58.03,58.05,58.03,58.04,19200.0,32.5736,32.5848,32.5736,32.5792,19200.0
2006-01-09 10:20:00,58.08,58.08,57.99,58.0,19200.0,32.6016,32.6016,32.5511,32.5567,19200.0
2006-01-09 10:25:00,58.0,58.02,57.98,58.0,31800.0,32.5567,32.568,32.5455,32.5567,31800.0
2006-01-09 10:30:00,58.0,58.04,57.99,58.03,28000.0,32.5567,32.5792,32.5511,32.5736,28000.0
2006-01-09 10:35:00,58.02,58.02,57.99,58.0,20100.0,32.568,32.568,32.5511,32.5567,20100.0
2006-01-09 10:40:00,58.0,58.05,57.99,58.02,43900.0,32.5567,32.5848,32.5511,32.568,43900.0
2006-01-09 10:45:00,58.03,58.06,57.74,58.05,18700.0,32.5736,32.5904,32.4108,32.5848,18700.0
2006-01-09 10:50:00,58.03,58.06,57.98,58.0,17300.0,32.5736,32.5904,32.5455,32.5567,17300.0
2006-01-09 10:55:00,58.0,58.01,57.94,57.99,26300.0,32.5567,32.5624,32.5231,32.5511,26300.0
2006-01-09 11:00:00,58.0,58.04,57.99,58.04,27700.0,32.5567,32.5792,32.5511,32.5792,27700.0
2006-01-09 11:05:00,58.04,58.04,57.98,57.98,28600.0,32.5792,32.5792,32.5455,32.5455,28600.0
2006-01-09 11:10:00,57.99,58.01,57.98,57.99,25800.0,32.5511,32.5624,32.5455,32.5511,25800.0
2006-01-09 11:15:00,57.98,58.03,57.98,57.99,23700.0,32.5455,32.5736,32.5455,32.5511,23700.0
2006-01-09 11:20:00,58.0,58.0,57.98,57.98,27100.0,32.5567,32.5567,32.5455,32.5455,27100.0
2006-01-09 11:25:00,58.0,58.08,57.98,57.99,44100.0,32.5567,32.6016,32.5455,32.5511,44100.0
2006-01-09 11:30:00,57.99,58.0,57.96,57.99,29500.0,32.5511,32.5567,32.5343,32.5511,29500.0
2006-01-09 11:35:00,57.99,58.04,57.95,58.01,29900.0,32.5511,32.5792,32.5287,32.5624,29900.0
2006-01-09 11:40:00,58.01,58.02,57.99,58.01,8700.0,32.5624,32.568,32.5511,32.5624,8700.0
2006-01-09 11:45:00,58.02,58.02,57.99,58.01,10300.0,32.568,32.568,32.5511,32.5624,10300.0
2006-01-09 11:50:00,58.01,58.02,57.98,58.0,17700.0,32.5624,32.568,32.5455,32.5567,17700.0
2006-01-09 11:55:00,58.0,58.05,57.99,58.05,17400.0,32.5567,32.5848,32.5511,32.5848,17400.0
2006-01-09 12:00:00,58.05,58.05,58.01,58.04,10100.0,32.5848,32.5848,32.5624,32.5792,10100.0
2006-01-09 12:05:00,58.04,58.22,58.03,58.2,40200.0,32.5792,32.6802,32.5736,32.669,40200.0
2006-01-09 12:10:00,58.23,58.3,58.19,58.26,76800.0,32.6858,32.7251,32.6634,32.7027,76800.0
2006-01-09 12:15:00,58.25,58.28,58.22,58.23,19400.0,32.6971,32.7139,32.6802,32.6858,19400.0
2006-01-09 12:20:00,58.23,58.24,58.16,58.17,12500.0,32.6858,32.6915,32.6466,32.6522,12500.0
2006-01-09 12:25:00,58.16,58.24,58.14,58.23,19200.0,32.6466,32.6915,32.6353,32.6858,19200.0
2006-01-09 12:30:00,58.23,58.24,58.14,58.19,24000.0,32.6858,32.6915,32.6353,32.6634,24000.0
2006-01-09 12:35:00,58.18,58.27,58.18,58.26,21300.0,32.6578,32.7083,32.6578,32.7027,21300.0
2006-01-09 12:40:00,58.27,58.4,58.25,58.4,26800.0,32.7083,32.7813,32.6971,32.7813,26800.0
2006-01-09 12:45:00,58.38,58.48,58.35,58.44,47100.0,32.77,32.8262,32.7532,32.8037,47100.0
2006-01-09 12:50:00,58.46,58.48,58.43,58.44,21700.0,32.8149,32.8262,32.7981,32.8037,21700.0
2006-01-09 12:55:00,58.43,58.5,57.82,58.45,36400.0,32.7981,32.8374,32.4557,32.8093,36400.0
2006-01-09 13:00:00,58.45,58.6,58.44,58.5,76800.0,32.8093,32.8935,32.8037,32.8374,76800.0
2006-01-09 13:05:00,58.49,58.51,58.42,58.46,20000.0,32.8318,32.843,32.7925,32.8149,20000.0
2006-01-09 13:10:00,58.48,58.56,58.46,58.47,30300.0,32.8262,32.8711,32.8149,32.8206,30300.0
2006-01-09 13:15:00,58.45,58.49,58.44,58.48,13100.0,32.8093,32.8318,32.8037,32.8262,13100.0
2006-01-09 13:20:00,58.49,58.55,58.48,58.51,27000.0,32.8318,32.8655,32.8262,32.843,27000.0
2006-01-09 13:25:00,58.52,58.52,58.44,58.45,13200.0,32.8486,32.8486,32.8037,32.8093,13200.0
2006-01-09 13:30:00,58.44,58.5,58.43,58.49,31700.0,32.8037,32.8374,32.7981,32.8318,31700.0
2006-01-09 13:35:00,58.48,58.59,58.47,58.56,37700.0,32.8262,32.8879,32.8206,32.8711,37700.0
2006-01-09 13:40:00,58.57,58.62,58.52,58.61,28500.0,32.8767,32.9048,32.8486,32.8991,28500.0
2006-01-09 13:45:00,58.61,58.7,58.53,58.6,63700.0,32.8991,32.9497,32.8542,32.8935,63700.0
2006-01-09 13:50:00,58.55,58.68,58.55,58.66,36300.0,32.8655,32.9384,32.8655,32.9272,36300.0
2006-01-09 13:55:00,58.65,58.69,58.62,58.68,37200.0,32.9216,32.9441,32.9048,32.9384,37200.0
2006-01-09 14:00:00,58.69,58.79,58.67,58.72,59200.0,32.9441,33.0002,32.9328,32.9609,59200.0
2006-01-09 14:05:00,58.73,58.86,58.71,58.78,52300.0,32.9665,33.0395,32.9553,32.9946,52300.0
2006-01-09 14:10:00,58.78,58.8,58.72,58.72,37700.0,32.9946,33.0058,32.9609,32.9609,37700.0
2006-01-09 14:15:00,58.73,58.73,58.65,58.7,28800.0,32.9665,32.9665,32.9216,32.9497,28800.0
2006-01-09 14:20:00,58.71,58.86,58.64,58.67,28700.0,32.9553,33.0395,32.916,32.9328,28700.0
2006-01-09 14:25:00,58.68,58.68,58.61,58.63,19500.0,32.9384,32.9384,32.8991,32.9104,19500.0
2006-01-09 14:30:00,58.63,58.64,58.55,58.58,21900.0,32.9104,32.916,32.8655,32.8823,21900.0
2006-01-09 14:35:00,58.58,58.63,58.54,58.57,33300.0,32.8823,32.9104,32.8599,32.8767,33300.0
2006-01-09 14:40:00,58.58,58.59,58.53,58.55,34800.0,32.8823,32.8879,32.8542,32.8655,34800.0
2006-01-09 14:45:00,58.54,58.56,58.46,58.46,46500.0,32.8599,32.8711,32.8149,32.8149,46500.0
2006-01-09 14:50:00,58.46,58.49,58.44,58.49,24200.0,32.8149,32.8318,32.8037,32.8318,24200.0
2006-01-09 14:55:00,58.51,58.54,58.49,58.5,18600.0,32.843,32.8599,32.8318,32.8374,18600.0
2006-01-09 15:00:00,58.5,58.53,58.49,58.53,17700.0,32.8374,32.8542,32.8318,32.8542,17700.0
2006-01-09 15:05:00,58.53,58.57,58.52,58.54,25800.0,32.8542,32.8767,32.8486,32.8599,25800.0
2006-01-09 15:10:00,58.53,58.56,58.5,58.56,26800.0,32.8542,32.8711,32.8374,32.8711,26800.0
2006-01-09 15:15:00,58.57,58.63,58.51,58.54,61200.0,32.8767,32.9104,32.843,32.8599,61200.0
2006-01-09 15:20:00,58.53,58.54,58.48,58.49,42000.0,32.8542,32.8599,32.8262,32.8318,42000.0
2006-01-09 15:25:00,58.49,58.54,58.45,58.45,47900.0,32.8318,32.8599,32.8093,32.8093,47900.0
2006-01-09 15:30:00,58.48,58.59,58.45,58.54,80300.0,32.8262,32.8879,32.8093,32.8599,80300.0
2006-01-09 15:35:00,58.55,58.74,58.52,58.63,66300.0,32.8655,32.9721,32.8486,32.9104,66300.0
2006-01-09 15:40:00,58.62,58.67,58.6,58.64,72200.0,32.9048,32.9328,32.8935,32.916,72200.0
2006-01-09 15:45:00,58.65,58.65,58.61,58.61,69900.0,32.9216,32.9216,32.8991,32.8991,69900.0
2006-01-09 15:50:00,58.61,58.61,58.53,58.57,85900.0,32.8991,32.8991,32.8542,32.8767,85900.0
2006-01-09 15:55:00,58.58,58.64,58.56,58.56,102500.0,32.8823,32.916,32.8711,32.8711,102500.0
2006-01-10 09:30:00,58.45,58.5,58.33,58.46,71500.0,32.8093,32.8374,32.742,32.8149,71500.0
2006-01-10 09:35:00,58.47,58.59,58.4,58.59,20700.0,32.8206,32.8879,32.7813,32.8879,20700.0
2006-01-10 09:40:00,58.6,58.75,58.56,58.62,50700.0,32.8935,32.9777,32.8711,32.9048,50700.0
2006-01-10 09:45:00,58.65,58.75,58.62,58.75,39400.0,32.9216,32.9777,32.9048,32.9777,39400.0
2006-01-10 09:50:00,58.75,58.81,58.71,58.81,78700.0,32.9777,33.0114,32.9553,33.0114,78700.0
2006-01-10 09:55:00,58.86,58.97,58.84,58.97,100000.0,33.0395,33.1012,33.0283,33.1012,100000.0
2006-01-10 10:00:00,58.94,59.0,58.92,58.92,56500.0,33.0844,33.1181,33.0732,33.0732,56500.0
2006-01-10 10:05:00,58.94,58.94,58.77,58.85,52100.0,33.0844,33.0844,32.989,33.0339,52100.0
2006-01-10 10:10:00,58.88,58.88,58.71,58.73,36400.0,33.0507,33.0507,32.9553,32.9665,36400.0
2006-01-10 10:15:00,58.71,58.72,58.65,58.69,41800.0,32.9553,32.9609,32.9216,32.9441,41800.0
2006-01-10 10:20:00,58.69,58.7,58.62,58.68,27500.0,32.9441,32.9497,32.9048,32.9384,27500.0
2006-01-10 10:25:00,58.7,58.73,58.44,58.46,41500.0,32.9497,32.9665,32.8037,32.8149,41500.0
2006-01-10 10:30:00,58.46,58.51,58.42,58.43,23500.0,32.8149,32.843,32.7925,32.7981,23500.0
2006-01-10 10:35:00,58.43,58.57,58.43,58.48,78200.0,32.7981,32.8767,32.7981,32.8262,78200.0
2006-01-10 10:40:00,58.48,58.53,58.46,58.47,21700.0,32.8262,32.8542,32.8149,32.8206,21700.0
2006-01-10 10:45:00,58.47,58.48,58.41,58.45,46600.0,32.8206,32.8262,32.7869,32.8093,46600.0
2006-01-10 10:50:00,58.45,58.47,58.42,58.43,115600.0,32.8093,32.8206,32.7925,32.7981,115600.0
2006-01-10 10:55:00,58.43,58.53,58.43,58.53,15300.0,32.7981,32.8542,32.7981,32.8542,15300.0
2006-01-10 11:00:00,58.52,58.53,58.42,58.42,26300.0,32.8486,32.8542,32.7925,32.7925,26300.0
2006-01-10 11:05:00,58.44,58.44,58.31,58.4,61700.0,32.8037,32.8037,32.7307,32.7813,61700.0
2006-01-10 11:10:00,58.42,58.48,58.36,58.39,27400.0,32.7925,32.8262,32.7588,32.7757,27400.0
2006-01-10 11:15:00,58.4,58.4,58.27,58.27,68300.0,32.7813,32.7813,32.7083,32.7083,68300.0
2006-01-10 11:20:00,58.26,58.58,58.24,58.28,240000.0,32.7027,32.8823,32.6915,32.7139,240000.0
2006-01-10 11:25:00,58.3,58.31,58.17,58.17,13800.0,32.7251,32.7307,32.6522,32.6522,13800.0
2006-01-10 11:30:00,58.16,58.16,58.06,58.15,45700.0,32.6466,32.6466,32.5904,32.6409,45700.0
2006-01-10 11:35:00,58.16,58.19,58.07,58.13,40100.0,32.6466,32.6634,32.596,32.6297,40100.0
2006-01-10 11:40:00,58.13,58.24,58.1,58.1,64000.0,32.6297,32.6915,32.6129,32.6129,64000.0
2006-01-10 11:45:00,58.14,58.15,58.07,58.08,14200.0,32.6353,32.6409,32.596,32.6016,14200.0
2006-01-10 11:50:00,58.09,58.13,58.05,58.06,9100.0,32.6073,32.6297,32.5848,32.5904,9100.0
2006-01-10 11:55:00,58.06,58.07,58.03,58.05,68200.0,32.5904,32.596,32.5736,32.5848,68200.0
2006-01-10 12:00:00,58.05,58.1,58.03,58.09,8500.0,32.5848,32.6129,32.5736,32.6073,8500.0
2006-01-10 12:05:00,58.08,58.09,58.05,58.06,3600.0,32.6016,32.6073,32.5848,32.5904,3600.0
2006-01-10 12:10:00,58.06,58.07,58.01,58.03,14900.0,32.5904,32.596,32.5624,32.5736,14900.0
2006-01-10 12:15:00,58.02,58.04,57.99,58.02,11900.0,32.568,32.5792,32.5511,32.568,11900.0
2006-01-10 12:20:00,58.02,58.05,57.95,57.95,21100.0,32.568,32.5848,32.5287,32.5287,21100.0
2006-01-10 12:25:00,57.95,57.97,57.9,57.95,10900.0,32.5287,32.5399,32.5006,32.5287,10900.0
2006-01-10 12:30:00,57.95,58.0,57.95,57.98,35200.0,32.5287,32.5567,32.5287,32.5455,35200.0
2006-01-10 12:35:00,57.99,58.04,57.97,58.02,67300.0,32.5511,32.5792,32.5399,32.568,67300.0
2006-01-10 12:40:00,58.04,58.06,58.01,58.01,24700.0,32.5792,32.5904,32.5624,32.5624,24700.0
2006-01-10 12:45:00,58.01,58.05,57.98,58.0,34700.0,32.5624,32.5848,32.5455,32.5567,34700.0
2006-01-10 12:50:00,58.01,58.07,58.0,58.01,25500.0,32.5624,32.596,32.5567,32.5624,25500.0
2006-01-10 12:55:00,58.02,58.1,58.02,58.1,22800.0,32.568,32.6129,32.568,32.6129,22800.0
2006-01-10 13:00:00,58.09,58.11,58.08,58.1,5600.0,32.6073,32.6185,32.6016,32.6129,5600.0
2006-01-10 13:05:00,58.1,58.36,58.09,58.18,12500.0,32.6129,32.7588,32.6073,32.6578,12500.0
2006-01-10 13:10:00,58.15,58.17,58.1,58.1,23500.0,32.6409,32.6522,32.6129,32.6129,23500.0
2006-01-10 13:15:00,58.11,58.13,58.1,58.1,35200.0,32.6185,32.6297,32.6129,32.6129,35200.0
2006-01-10 13:20:00,58.1,58.1,58.04,58.05,26200.0,32.6129,32.6129,32.5792,32.5848,26200.0
2006-01-10 13:25:00,58.06,58.13,58.05,58.1,32100.0,32.5904,32.6297,32.5848,32.6129,32100.0
2006-01-10 13:30:00,58.1,58.12,58.09,58.1,40600.0,32.6129,32.6241,32.6073,32.6129,40600.0
2006-01-10 13:35:00,58.1,58.1,58.07,58.08,60700.0,32.6129,32.6129,32.596,32.6016,60700.0
2006-01-10 13:40:00,58.07,58.08,58.03,58.03,21500.0,32.596,32.6016,32.5736,32.5736,21500.0
2006-01-10 13:45:00,58.02,58.03,58.0,58.02,21100.0,32.568,32.5736,32.5567,32.568,21100.0
2006-01-10 13:50:00,58.01,58.01,57.99,58.0,25700.0,32.5624,32.5624,32.5511,32.5567,25700.0
2006-01-10 13:55:00,58.01,58.01,57.93,57.94,24100.0,32.5624,32.5624,32.5174,32.5231,24100.0
2006-01-10 14:00:00,57.93,57.94,57.81,57.84,57300.0,32.5174,32.5231,32.4501,32.4669,57300.0
2006-01-10 14:05:00,57.84,57.85,57.77,57.79,33800.0,32.4669,32.4725,32.4276,32.4389,33800.0
2006-01-10 14:10:00,57.8,57.82,57.72,57.82,63200.0,32.4445,32.4557,32.3996,32.4557,63200.0
2006-01-10 14:15:00,57.82,57.84,57.77,57.8,32300.0,32.4557,32.4669,32.4276,32.4445,32300.0
2006-01-10 14:20:00,57.8,57.82,57.79,57.81,27600.0,32.4445,32.4557,32.4389,32.4501,27600.0
2006-01-10 14:25:00,57.81,57.82,57.66,57.73,78600.0,32.4501,32.4557,32.3659,32.4052,78600.0
2006-01-10 14:30:00,57.72,57.72,57.58,57.69,42300.0,32.3996,32.3996,32.321,32.3827,42300.0
2006-01-10 14:35:00,57.67,57.71,57.66,57.67,42500.0,32.3715,32.394,32.3659,32.3715,42500.0
2006-01-10 14:40:00,57.67,57.75,57.67,57.74,22100.0,32.3715,32.4164,32.3715,32.4108,22100.0
2006-01-10 14:45:00,57.74,57.84,57.74,57.81,27400.0,32.4108,32.4669,32.4108,32.4501,27400.0
2006-01-10 14:50:00,57.81,57.82,57.75,57.81,18300.0,32.4501,32.4557,32.4164,32.4501,18300.0
2006-01-10 14:55:00,57.82,57.86,57.81,57.84,23500.0,32.4557,32.4782,32.4501,32.4669,23500.0
2006-01-10 15:00:00,57.84,57.88,57.78,57.87,32700.0,32.4669,32.4894,32.4332,32.4838,32700.0
2006-01-10 15:05:00,57.87,57.91,57.82,57.89,47800.0,32.4838,32.5062,32.4557,32.495,47800.0
2006-01-10 15:10:00,57.86,57.92,57.85,57.9,31800.0,32.4782,32.5118,32.4725,32.5006,31800.0
2006-01-10 15:15:00,57.9,57.92,57.89,57.91,20700.0,32.5006,32.5118,32.495,32.5062,20700.0
2006-01-10 15:20:00,57.91,58.0,57.85,58.0,40700.0,32.5062,32.5567,32.4725,32.5567,40700.0
2006-01-10 15:25:00,58.0,58.05,57.99,58.02,38900.0,32.5567,32.5848,32.5511,32.568,38900.0
2006-01-10 15:30:00,58.02,58.08,58.0,58.02,33000.0,32.568,32.6016,32.5567,32.568,33000.0
2006-01-10 15:35:00,58.01,58.03,57.98,58.01,35700.0,32.5624,32.5736,32.5455,32.5624,35700.0
2006-01-10 15:40:00,58.01,58.04,58.0,58.03,42900.0,32.5624,32.5792,32.5567,32.5736,42900.0
2006-01-10 15:45:00,58.04,58.09,58.04,58.08,37400.0,32.5792,32.6073,32.5792,32.6016,37400.0
2006-01-10 15:50:00,58.08,58.17,58.05,58.17,86000.0,32.6016,32.6522,32.5848,32.6522,86000.0
2006-01-10 15:55:00,58.17,58.19,58.11,58.17,129000.0,32.6522,32.6634,32.6185,32.6522,129000.0
2006-01-11 09:30:00,58.35,58.35,57.86,58.04,66500.0,32.7532,32.7532,32.4782,32.5792,66500.0
2006-01-11 09:35:00,58.04,58.16,58.01,58.03,20900.0,32.5792,32.6466,32.5624,32.5736,20900.0
2006-01-11 09:40:00,58.03,58.05,57.9,57.96,24400.0,32.5736,32.5848,32.5006,32.5343,24400.0
2006-01-11 09:45:00,57.96,58.18,57.91,58.18,28200.0,32.5343,32.6578,32.5062,32.6578,28200.0
2006-01-11 09:50:00,58.14,58.17,58.05,58.14,61600.0,32.6353,32.6522,32.5848,32.6353,61600.0
2006-01-11 09:55:00,58.14,58.33,58.09,58.26,41400.0,32.6353,32.742,32.6073,32.7027,41400.0
2006-01-11 10:00:00,58.26,58.3,58.15,58.23,27400.0,32.7027,32.7251,32.6409,32.6858,27400.0
2006-01-11 10:05:00,58.22,58.29,58.19,58.23,27400.0,32.6802,32.7195,32.6634,32.6858,27400.0
2006-01-11 10:10:00,58.23,58.23,58.14,58.17,31300.0,32.6858,32.6858,32.6353,32.6522,31300.0
2006-01-11 10:15:00,58.18,58.25,58.17,58.25,41900.0,32.6578,32.6971,32.6522,32.6971,41900.0
2006-01-11 10:20:00,58.25,58.29,58.24,58.26,19400.0,32.6971,32.7195,32.6915,32.7027,19400.0
2006-01-11 10:25:00,58.26,58.26,58.2,58.25,11600.0,32.7027,32.7027,32.669,32.6971,11600.0
2006-01-11 10:30:00,58.24,58.27,58.16,58.16,35900.0,32.6915,32.7083,32.6466,32.6466,35900.0
2006-01-11 10:35:00,58.18,58.23,58.16,58.23,10200.0,32.6578,32.6858,32.6466,32.6858,10200.0
2006-01-11 10:40:00,58.24,58.24,58.16,58.24,9300.0,32.6915,32.6915,32.6466,32.6915,9300.0
2006-01-11 10:45:00,58.23,58.23,58.15,58.17,10700.0,32.6858,32.6858,32.6409,32.6522,10700.0
2006-01-11 10:50:00,58.17,58.18,58.04,58.05,26400.0,32.6522,32.6578,32.5792,32.5848,26400.0
2006-01-11 10:55:00,58.05,58.08,57.96,57.96,21400.0,32.5848,32.6016,32.5343,32.5343,21400.0
2006-01-11 11:00:00,57.96,57.98,57.94,57.95,21900.0,32.5343,32.5455,32.5231,32.5287,21900.0
2006-01-11 11:05:00,57.95,57.96,57.86,57.87,18300.0,32.5287,32.5343,32.4782,32.4838,18300.0
2006-01-11 11:10:00,57.87,57.91,57.86,57.9,18000.0,32.4838,32.5062,32.4782,32.5006,18000.0
2006-01-11 11:15:00,57.9,58.0,57.89,57.96,15600.0,32.5006,32.5567,32.495,32.5343,15600.0
2006-01-11 11:20:00,57.96,57.97,57.92,57.94,12300.0,32.5343,32.5399,32.5118,32.5231,12300.0
2006-01-11 11:25:00,57.95,57.98,57.86,57.91,21300.0,32.5287,32.5455,32.4782,32.5062,21300.0
2006-01-11 11:30:00,57.94,57.96,57.89,57.95,19800.0,32.5231,32.5343,32.495,32.5287,19800.0
2006-01-11 11:35:00,57.94,58.05,57.92,58.05,17200.0,32.5231,32.5848,32.5118,32.5848,17200.0
2006-01-11 11:40:00,58.04,58.06,57.95,58.02,20800.0,32.5792,32.5904,32.5287,32.568,20800.0
2006-01-11 11:45:00,58.02,58.22,58.02,58.13,37100.0,32.568,32.6802,32.568,32.6297,37100.0
2006-01-11 11:50:00,58.15,58.15,57.91,57.91,34700.0,32.6409,32.6409,32.5062,32.5062,34700.0
2006-01-11 11:55:00,57.93,58.0,57.91,57.91,30600.0,32.5174,32.5567,32.5062,32.5062,30600.0
2006-01-11 12:00:00,57.91,58.0,57.9,57.9,23800.0,32.5062,32.5567,32.5006,32.5006,23800.0
2006-01-11 12:05:00,57.91,57.96,57.91,57.92,9500.0,32.5062,32.5343,32.5062,32.5118,9500.0
2006-01-11 12:10:00,57.92,57.93,57.9,57.9,7600.0,32.5118,32.5174,32.5006,32.5006,7600.0
2006-01-11 12:15:00,57.9,57.94,57.89,57.92,17500.0,32.5006,32.5231,32.495,32.5118,17500.0
2006-01-11 12:20:00,57.92,57.94,57.89,57.91,11400.0,32.5118,32.5231,32.495,32.5062,11400.0
2006-01-11 12:25:00,57.9,57.97,57.89,57.89,12000.0,32.5006,32.5399,32.495,32.495,12000.0
2006-01-11 12:30:00,57.89,57.92,57.89,57.91,12800.0,32.495,32.5118,32.495,32.5062,12800.0
2006-01-11 12:35:00,57.91,57.94,57.91,57.93,15400.0,32.5062,32.5231,32.5062,32.5174,15400.0
2006-01-11 12:40:00,57.92,57.92,57.83,57.87,20100.0,32.5118,32.5118,32.4613,32.4838,20100.0
2006-01-11 12:45:00,57.87,57.94,57.86,57.92,20700.0,32.4838,32.5231,32.4782,32.5118,20700.0
2006-01-11 12:50:00,57.94,57.99,57.9,57.98,32400.0,32.5231,32.5511,32.5006,32.5455,32400.0
2006-01-11 12:55:00,57.97,57.97,57.85,57.85,9400.0,32.5399,32.5399,32.4725,32.4725,9400.0
2006-01-11 13:00:00,57.88,57.91,57.86,57.87,15300.0,32.4894,32.5062,32.4782,32.4838,15300.0
2006-01-11 13:05:00,57.86,57.87,57.75,57.82,18900.0,32.4782,32.4838,32.4164,32.4557,18900.0
2006-01-11 13:10:00,57.83,57.86,57.61,57.7,22600.0,32.4613,32.4782,32.3378,32.3883,22600.0
2006-01-11 13:15:00,57.71,57.74,57.68,57.71,17800.0,32.394,32.4108,32.3771,32.394,17800.0
2006-01-11 13:20:00,57.71,57.74,57.68,57.7,19800.0,32.394,32.4108,32.3771,32.3883,19800.0
2006-01-11 13:25:00,57.7,57.73,57.69,57.69,14200.0,32.3883,32.4052,32.3827,32.3827,14200.0
2006-01-11 13:30:00,57.69,57.73,57.69,57.7,18200.0,32.3827,32.4052,32.3827,32.3883,18200.0
2006-01-11 13:35:00,57.69,57.78,57.67,57.78,16400.0,32.3827,32.4332,32.3715,32.4332,16400.0
2006-01-11 13:40:00,57.78,57.84,57.78,57.83,7300.0,32.4332,32.4669,32.4332,32.4613,7300.0
2006-01-11 13:45:00,57.81,57.83,57.75,57.77,9700.0,32.4501,32.4613,32.4164,32.4276,9700.0
2006-01-11 13:50:00,57.77,57.77,57.73,57.74,19300.0,32.4276,32.4276,32.4052,32.4108,19300.0
2006-01-11 13:55:00,57.74,57.79,57.73,57.79,10000.0,32.4108,32.4389,32.4052,32.4389,10000.0
2006-01-11 14:00:00,57.78,57.79,57.75,57.77,5700.0,32.4332,32.4389,32.4164,32.4276,5700.0
2006-01-11 14:05:00,57.76,57.78,57.75,57.77,14600.0,32.422,32.4332,32.4164,32.4276,14600.0
2006-01-11 14:10:00,57.76,57.88,57.76,57.88,20900.0,32.422,32.4894,32.422,32.4894,20900.0
2006-01-11 14:15:00,57.88,57.88,57.82,57.87,12800.0,32.4894,32.4894,32.4557,32.4838,12800.0
2006-01-11 14:20:00,57.87,57.94,57.85,57.93,17500.0,32.4838,32.5231,32.4725,32.5174,17500.0
2006-01-11 14:25:00,57.91,57.96,57.91,57.91,12600.0,32.5062,32.5343,32.5062,32.5062,12600.0
2006-01-11 14:30:00,57.9,57.91,57.87,57.88,7100.0,32.5006,32.5062,32.4838,32.4894,7100.0
2006-01-11 14:35:00,57.89,58.01,57.88,58.01,13800.0,32.495,32.5624,32.4894,32.5624,13800.0
2006-01-11 14:40:00,58.01,58.05,57.98,58.05,13600.0,32.5624,32.5848,32.5455,32.5848,13600.0
2006-01-11 14:45:00,58.05,58.05,58.01,58.01,25900.0,32.5848,32.5848,32.5624,32.5624,25900.0
2006-01-11 14:50:00,58.01,58.03,57.98,58.02,25100.0,32.5624,32.5736,32.5455,32.568,25100.0
2006-01-11 14:55:00,58.03,58.05,58.01,58.03,39000.0,32.5736,32.5848,32.5624,32.5736,39000.0
2006-01-11 15:00:00,58.04,58.07,58.02,58.03,17000.0,32.5792,32.596,32.568,32.5736,17000.0
2006-01-11 15:05:00,58.04,58.04,58.0,58.0,17400.0,32.5792,32.5792,32.5567,32.5567,17400.0
2006-01-11 15:10:00,58.0,58.02,58.0,58.01,15700.0,32.5567,32.568,32.5567,32.5624,15700.0
2006-01-11 15:15:00,58.02,58.05,58.01,58.03,12100.0,32.568,32.5848,32.5624,32.5736,12100.0
2006-01-11 15:20:00,58.04,58.04,58.03,58.04,13200.0,32.5792,32.5792,32.5736,32.5792,13200.0
2006-01-11 15:25:00,58.03,58.12,58.03,58.12,23600.0,32.5736,32.6241,32.5736,32.6241,23600.0
2006-01-11 15:30:00,58.13,58.14,58.08,58.09,51500.0,32.6297,32.6353,32.6016,32.6073,51500.0
2006-01-11 15:35:00,58.1,58.19,58.1,58.18,37600.0,32.6129,32.6634,32.6129,32.6578,37600.0
2006-01-11 15:40:00,58.18,58.23,58.17,58.2,73600.0,32.6578,32.6858,32.6522,32.669,73600.0
2006-01-11 15:45:00,58.19,58.19,58.15,58.16,48400.0,32.6634,32.6634,32.6409,32.6466,48400.0
2006-01-11 15:50:00,58.16,58.16,58.02,58.1,50000.0,32.6466,32.6466,32.568,32.6129,50000.0
2006-01-11 15:55:00,58.1,58.2,58.07,58.2,75600.0,32.6129,32.669,32.596,32.669,75600.0
2006-01-12 09:30:00,58.28,58.3,58.18,58.26,64000.0,32.7139,32.7251,32.6578,32.7027,64000.0
2006-01-12 09:35:00,58.26,58.3,58.13,58.3,24500.0,32.7027,32.7251,32.6297,32.7251,24500.0
2006-01-12 09:40:00,58.3,58.38,58.2,58.2,32000.0,32.7251,32.77,32.669,32.669,32000.0
2006-01-12 09:45:00,58.22,58.44,58.2,58.41,62600.0,32.6802,32.8037,32.669,32.7869,62600.0
2006-01-12 09:50:00,58.41,58.42,58.2,58.23,21100.0,32.7869,32.7925,32.669,32.6858,21100.0
2006-01-12 09:55:00,58.24,58.67,58.24,58.67,63400.0,32.6915,32.9328,32.6915,32.9328,63400.0
2006-01-12 10:00:00,58.58,58.6,58.44,58.57,58900.0,32.8823,32.8935,32.8037,32.8767,58900.0
2006-01-12 10:05:00,58.58,58.69,58.56,58.61,76200.0,32.8823,32.9441,32.8711,32.8991,76200.0
2006-01-12 10:10:00,58.6,58.62,58.59,58.62,32700.0,32.8935,32.9048,32.8879,32.9048,32700.0
2006-01-12 10:15:00,58.61,58.68,58.54,58.68,49000.0,32.8991,32.9384,32.8599,32.9384,49000.0
2006-01-12 10:20:00,58.68,58.68,58.61,58.62,18200.0,32.9384,32.9384,32.8991,32.9048,18200.0
2006-01-12 10:25:00,58.61,58.68,58.58,58.58,40100.0,32.8991,32.9384,32.8823,32.8823,40100.0
2006-01-12 10:30:00,58.59,58.65,58.57,58.6,31500.0,32.8879,32.9216,32.8767,32.8935,31500.0
2006-01-12 10:35:00,58.6,58.61,58.48,58.56,77700.0,32.8935,32.8991,32.8262,32.8711,77700.0
2006-01-12 10:40:00,58.57,58.58,58.37,58.44,52500.0,32.8767,32.8823,32.7644,32.8037,52500.0
2006-01-12 10:45:00,58.42,58.46,58.32,58.34,21000.0,32.7925,32.8149,32.7364,32.7476,21000.0
2006-01-12 10:50:00,58.34,58.38,58.3,58.38,21500.0,32.7476,32.77,32.7251,32.77,21500.0
2006-01-12 10:55:00,58.38,58.41,58.33,58.33,20700.0,32.77,32.7869,32.742,32.742,20700.0
2006-01-12 11:00:00,58.33,58.41,58.28,58.4,17700.0,32.742,32.7869,32.7139,32.7813,17700.0
2006-01-12 11:05:00,58.4,58.43,58.38,58.39,84500.0,32.7813,32.7981,32.77,32.7757,84500.0
2006-01-12 11:10:00,58.38,58.38,58.2,58.21,21500.0,32.77,32.77,32.669,32.6746,21500.0
2006-01-12 11:15:00,58.21,58.26,58.16,58.26,30400.0,32.6746,32.7027,32.6466,32.7027,30400.0
2006-01-12 11:20:00,58.25,58.29,58.23,58.28,20300.0,32.6971,32.7195,32.6858,32.7139,20300.0
2006-01-12 11:25:00,58.29,58.3,58.21,58.21,26800.0,32.7195,32.7251,32.6746,32.6746,26800.0
2006-01-12 11:30:00,58.2,58.21,58.18,58.18,12700.0,32.669,32.6746,32.6578,32.6578,12700.0
2006-01-12 11:35:00,58.19,58.19,58.16,58.16,12000.0,32.6634,32.6634,32.6466,32.6466,12000.0
2006-01-12 11:40:00,58.16,58.19,58.15,58.15,21100.0,32.6466,32.6634,32.6409,32.6409,21100.0
2006-01-12 11:45:00,58.15,58.19,58.13,58.18,17100.0,32.6409,32.6634,32.6297,32.6578,17100.0
2006-01-12 11:50:00,58.19,58.23,58.14,58.15,14700.0,32.6634,32.6858,32.6353,32.6409,14700.0
2006-01-12 11:55:00,58.15,58.16,58.13,58.13,15700.0,32.6409,32.6466,32.6297,32.6297,15700.0
2006-01-12 12:00:00,58.13,58.13,58.11,58.13,8900.0,32.6297,32.6297,32.6185,32.6297,8900.0
2006-01-12 12:05:00,58.13,58.14,58.1,58.14,13000.0,32.6297,32.6353,32.6129,32.6353,13000.0
2006-01-12 12:10:00,58.15,58.19,58.14,58.16,18300.0,32.6409,32.6634,32.6353,32.6466,18300.0
2006-01-12 12:15:00,58.15,58.17,58.14,58.15,89600.0,32.6409,32.6522,32.6353,32.6409,89600.0
2006-01-12 12:20:00,58.14,58.14,58.09,58.09,13700.0,32.6353,32.6353,32.6073,32.6073,13700.0
2006-01-12 12:25:00,58.09,58.11,58.05,58.1,16900.0,32.6073,32.6185,32.5848,32.6129,16900.0
2006-01-12 12:30:00,58.11,58.15,58.08,58.13,16200.0,32.6185,32.6409,32.6016,32.6297,16200.0
2006-01-12 12:35:00,58.13,58.15,58.11,58.12,12400.0,32.6297,32.6409,32.6185,32.6241,12400.0
2006-01-12 12:40:00,58.13,58.16,58.12,58.14,5300.0,32.6297,32.6466,32.6241,32.6353,5300.0
2006-01-12 12:45:00,58.14,58.16,58.12,58.12,14800.0,32.6353,32.6466,32.6241,32.6241,14800.0
2006-01-12 12:50:00,58.12,58.12,58.05,58.06,14100.0,32.6241,32.6241,32.5848,32.5904,14100.0
2006-01-12 12:55:00,58.05,58.06,57.97,57.98,18500.0,32.5848,32.5904,32.5399,32.5455,18500.0
2006-01-12 13:00:00,58.01,58.02,57.97,57.98,8200.0,32.5624,32.568,32.5399,32.5455,8200.0
2006-01-12 13:05:00,57.99,58.0,57.98,57.98,4300.0,32.5511,32.5567,32.5455,32.5455,4300.0
2006-01-12 13:10:00,57.98,58.03,57.97,58.0,21500.0,32.5455,32.5736,32.5399,32.5567,21500.0
2006-01-12 13:15:00,58.0,58.07,57.93,58.0,43000.0,32.5567,32.596,32.5174,32.5567,43000.0
2006-01-12 13:20:00,57.99,58.0,57.94,57.95,27900.0,32.5511,32.5567,32.5231,32.5287,27900.0
2006-01-12 13:25:00,57.95,57.95,57.9,57.91,41600.0,32.5287,32.5287,32.5006,32.5062,41600.0
2006-01-12 13:30:00,57.92,57.94,57.91,57.92,11000.0,32.5118,32.5231,32.5062,32.5118,11000.0
2006-01-12 13:35:00,57.92,57.93,57.91,57.92,9400.0,32.5118,32.5174,32.5062,32.5118,9400.0
2006-01-12 13:40:00,57.93,57.95,57.92,57.95,8800.0,32.5174,32.5287,32.5118,32.5287,8800.0
2006-01-12 13:45:00,57.95,58.0,57.91,58.0,38100.0,32.5287,32.5567,32.5062,32.5567,38100.0
2006-01-12 13:50:00,57.98,57.99,57.9,57.95,30400.0,32.5455,32.5511,32.5006,32.5287,30400.0
2006-01-12 13:55:00,57.94,57.94,57.81,57.85,31100.0,32.5231,32.5231,32.4501,32.4725,31100.0
2006-01-12 14:00:00,57.85,57.88,57.72,57.75,31100.0,32.4725,32.4894,32.3996,32.4164,31100.0
2006-01-12 14:05:00,57.75,57.83,57.72,57.74,31300.0,32.4164,32.4613,32.3996,32.4108,31300.0
2006-01-12 14:10:00,57.74,57.74,57.62,57.63,19000.0,32.4108,32.4108,32.3434,32.349,19000.0
2006-01-12 14:15:00,57.62,57.78,57.62,57.76,20500.0,32.3434,32.4332,32.3434,32.422,20500.0
2006-01-12 14:20:00,57.79,57.79,57.69,57.74,28000.0,32.4389,32.4389,32.3827,32.4108,28000.0
2006-01-12 14:25:00,57.74,57.76,57.69,57.69,9600.0,32.4108,32.422,32.3827,32.3827,9600.0
2006-01-12 14:30:00,57.69,57.73,57.62,57.7,27900.0,32.3827,32.4052,32.3434,32.3883,27900.0
2006-01-12 14:35:00,57.69,57.74,57.66,57.74,10300.0,32.3827,32.4108,32.3659,32.4108,10300.0
2006-01-12 14:40:00,57.75,57.75,57.71,57.71,7800.0,32.4164,32.4164,32.394,32.394,7800.0
2006-01-12 14:45:00,57.71,57.72,57.58,57.58,30600.0,32.394,32.3996,32.321,32.321,30600.0
2006-01-12 14:50:00,57.59,57.63,57.57,57.63,52600.0,32.3266,32.349,32.3154,32.349,52600.0
2006-01-12 14:55:00,57.63,57.65,57.6,57.63,53600.0,32.349,32.3603,32.3322,32.349,53600.0
2006-01-12 15:00:00,57.63,57.71,57.61,57.71,62400.0,32.349,32.394,32.3378,32.394,62400.0
2006-01-12 15:05:00,57.71,57.81,57.7,57.78,24000.0,32.394,32.4501,32.3883,32.4332,24000.0
2006-01-12 15:10:00,57.79,57.8,57.78,57.79,20300.0,32.4389,32.4445,32.4332,32.4389,20300.0
2006-01-12 15:15:00,57.78,57.8,57.75,57.79,29600.0,32.4332,32.4445,32.4164,32.4389,29600.0
2006-01-12 15:20:00,57.79,57.81,57.78,57.8,27300.0,32.4389,32.4501,32.4332,32.4445,27300.0
2006-01-12 15:25:00,57.8,57.84,57.79,57.84,38000.0,32.4445,32.4669,32.4389,32.4669,38000.0
2006-01-12 15:30:00,57.84,57.87,57.84,57.87,21300.0,32.4669,32.4838,32.4669,32.4838,21300.0
2006-01-12 15:35:00,57.87,57.96,57.87,57.94,35900.0,32.4838,32.5343,32.4838,32.5231,35900.0
2006-01-12 15:40:00,57.94,57.95,57.88,57.91,37300.0,32.5231,32.5287,32.4894,32.5062,37300.0
2006-01-12 15:45:00,57.91,57.94,57.9,57.9,37000.0,32.5062,32.5231,32.5006,32.5006,37000.0
2006-01-12 15:50:00,57.9,57.94,57.88,57.93,46400.0,32.5006,32.5231,32.4894,32.5174,46400.0
2006-01-12 15:55:00,57.93,57.98,57.93,57.95,67500.0,32.5174,32.5455,32.5174,32.5287,67500.0
2006-01-13 09:30:00,58.1,58.16,58.02,58.09,81500.0,32.6129,32.6466,32.568,32.6073,81500.0
2006-01-13 09:35:00,58.09,58.18,58.07,58.15,36300.0,32.6073,32.6578,32.596,32.6409,36300.0
2006-01-13 09:40:00,58.15,58.15,58.07,58.14,52300.0,32.6409,32.6409,32.596,32.6353,52300.0
2006-01-13 09:45:00,58.13,58.44,58.13,58.42,44900.0,32.6297,32.8037,32.6297,32.7925,44900.0
2006-01-13 09:50:00,58.5,58.5,58.25,58.33,68400.0,32.8374,32.8374,32.6971,32.742,68400.0
2006-01-13 09:55:00,58.33,58.41,58.3,58.38,36500.0,32.742,32.7869,32.7251,32.77,36500.0
2006-01-13 10:00:00,58.38,58.41,58.22,58.26,52900.0,32.77,32.7869,32.6802,32.7027,52900.0
2006-01-13 10:05:00,58.27,58.3,58.18,58.18,36900.0,32.7083,32.7251,32.6578,32.6578,36900.0
2006-01-13 10:10:00,58.18,58.23,58.16,58.2,31000.0,32.6578,32.6858,32.6466,32.669,31000.0
2006-01-13 10:15:00,58.18,58.25,58.17,58.21,17900.0,32.6578,32.6971,32.6522,32.6746,17900.0
2006-01-13 10:20:00,58.2,58.25,58.16,58.17,59700.0,32.669,32.6971,32.6466,32.6522,59700.0
2006-01-13 10:25:00,58.19,58.24,58.17,58.24,24400.0,32.6634,32.6915,32.6522,32.6915,24400.0
2006-01-13 10:30:00,58.24,58.25,58.22,58.22,10700.0,32.6915,32.6971,32.6802,32.6802,10700.0
2006-01-13 10:35:00,58.23,58.32,58.23,58.24,23600.0,32.6858,32.7364,32.6858,32.6915,23600.0
2006-01-13 10:40:00,58.23,58.23,58.16,58.16,24700.0,32.6858,32.6858,32.6466,32.6466,24700.0
2006-01-13 10:45:00,58.15,58.18,58.1,58.18,27600.0,32.6409,32.6578,32.6129,32.6578,27600.0
2006-01-13 10:50:00,58.18,58.26,58.17,58.24,27900.0,32.6578,32.7027,32.6522,32.6915,27900.0
2006-01-13 10:55:00,58.25,58.36,58.22,58.24,57900.0,32.6971,32.7588,32.6802,32.6915,57900.0
2006-01-13 11:00:00,58.25,58.25,58.2,58.2,24100.0,32.6971,32.6971,32.669,32.669,24100.0
2006-01-13 11:05:00,58.19,58.25,58.19,58.24,17300.0,32.6634,32.6971,32.6634,32.6915,17300.0
2006-01-13 11:10:00,58.25,58.3,58.19,58.21,34300.0,32.6971,32.7251,32.6634,32.6746,34300.0
2006-01-13 11:15:00,58.2,58.25,58.19,58.24,22600.0,32.669,32.6971,32.6634,32.6915,22600.0
2006-01-13 11:20:00,58.24,58.24,58.19,58.24,21000.0,32.6915,32.6915,32.6634,32.6915,21000.0
2006-01-13 11:25:00,58.24,58.24,58.18,58.22,23300.0,32.6915,32.6915,32.6578,32.6802,23300.0
2006-01-13 11:30:00,58.22,58.23,58.18,58.23,34600.0,32.6802,32.6858,32.6578,32.6858,34600.0
2006-01-13 11:35:00,58.24,58.24,58.18,58.21,20600.0,32.6915,32.6915,32.6578,32.6746,20600.0
2006-01-13 11:40:00,58.22,58.23,58.16,58.16,32600.0,32.6802,32.6858,32.6466,32.6466,32600.0
2006-01-13 11:45:00,58.16,58.16,58.05,58.05,23200.0,32.6466,32.6466,32.5848,32.5848,23200.0
2006-01-13 11:50:00,58.05,58.08,58.03,58.07,19400.0,32.5848,32.6016,32.5736,32.596,19400.0
2006-01-13 11:55:00,58.06,58.08,58.04,58.07,26700.0,32.5904,32.6016,32.5792,32.596,26700.0
2006-01-13 12:00:00,58.08,58.08,58.05,58.07,24300.0,32.6016,32.6016,32.5848,32.596,24300.0
2006-01-13 12:05:00,58.07,58.08,58.06,58.06,20800.0,32.596,32.6016,32.5904,32.5904,20800.0
2006-01-13 12:10:00,58.06,58.11,58.06,58.1,11100.0,32.5904,32.6185,32.5904,32.6129,11100.0
2006-01-13 12:15:00,58.09,58.1,58.05,58.05,39600.0,32.6073,32.6129,32.5848,32.5848,39600.0
2006-01-13 12:20:00,58.05,58.07,58.03,58.03,73200.0,32.5848,32.596,32.5736,32.5736,73200.0
2006-01-13 12:25:00,58.03,58.03,57.97,57.98,60800.0,32.5736,32.5736,32.5399,32.5455,60800.0
2006-01-13 12:30:00,57.98,58.0,57.97,57.98,37100.0,32.5455,32.5567,32.5399,32.5455,37100.0
2006-01-13 12:35:00,57.97,58.0,57.87,57.88,24000.0,32.5399,32.5567,32.4838,32.4894,24000.0
2006-01-13 12:40:00,57.88,57.88,57.83,57.83,38800.0,32.4894,32.4894,32.4613,32.4613,38800.0
2006-01-13 12:45:00,57.83,57.87,57.8,57.84,47200.0,32.4613,32.4838,32.4445,32.4669,47200.0
2006-01-13 12:50:00,57.84,57.87,57.83,57.87,21800.0,32.4669,32.4838,32.4613,32.4838,21800.0
2006-01-13 12:55:00,57.89,57.92,57.88,57.9,15600.0,32.495,32.5118,32.4894,32.5006,15600.0
2006-01-13 13:00:00,57.89,57.92,57.87,57.9,16000.0,32.495,32.5118,32.4838,32.5006,16000.0
2006-01-13 13:05:00,57.92,57.96,57.91,57.96,38100.0,32.5118,32.5343,32.5062,32.5343,38100.0
2006-01-13 13:10:00,57.95,58.07,57.95,58.05,45200.0,32.5287,32.596,32.5287,32.5848,45200.0
2006-01-13 13:15:00,58.05,58.05,58.0,58.01,14100.0,32.5848,32.5848,32.5567,32.5624,14100.0
2006-01-13 13:20:00,58.01,58.04,57.99,58.02,86300.0,32.5624,32.5792,32.5511,32.568,86300.0
2006-01-13 13:25:00,58.02,58.08,58.02,58.08,15400.0,32.568,32.6016,32.568,32.6016,15400.0
2006-01-13 13:30:00,58.08,58.11,58.07,58.09,9300.0,32.6016,32.6185,32.596,32.6073,9300.0
2006-01-13 13:35:00,58.1,58.1,57.98,58.01,21100.0,32.6129,32.6129,32.5455,32.5624,21100.0
2006-01-13 13:40:00,58.01,58.04,58.01,58.02,10500.0,32.5624,32.5792,32.5624,32.568,10500.0
2006-01-13 13:45:00,58.02,58.03,57.98,58.03,13000.0,32.568,32.5736,32.5455,32.5736,13000.0
2006-01-13 13:50:00,58.02,58.02,58.01,58.02,12700.0,32.568,32.568,32.5624,32.568,12700.0
2006-01-13 13:55:00,58.03,58.07,58.0,58.06,12400.0,32.5736,32.596,32.5567,32.5904,12400.0
2006-01-13 14:00:00,58.05,58.06,57.97,57.99,41600.0,32.5848,32.5904,32.5399,32.5511,41600.0
2006-01-13 14:05:00,58.0,58.0,57.94,57.99,19600.0,32.5567,32.5567,32.5231,32.5511,19600.0
2006-01-13 14:10:00,57.99,58.0,57.87,57.88,22400.0,32.5511,32.5567,32.4838,32.4894,22400.0
2006-01-13 14:15:00,57.86,57.94,57.86,57.92,14300.0,32.4782,32.5231,32.4782,32.5118,14300.0
2006-01-13 14:20:00,57.93,57.97,57.93,57.96,12400.0,32.5174,32.5399,32.5174,32.5343,12400.0
2006-01-13 14:25:00,57.96,57.96,57.93,57.93,18500.0,32.5343,32.5343,32.5174,32.5174,18500.0
2006-01-13 14:30:00,57.94,57.95,57.94,57.94,14400.0,32.5231,32.5287,32.5231,32.5231,14400.0
2006-01-13 14:35:00,57.94,57.97,57.93,57.97,43500.0,32.5231,32.5399,32.5174,32.5399,43500.0
2006-01-13 14:40:00,57.97,58.0,57.95,58.0,50100.0,32.5399,32.5567,32.5287,32.5567,50100.0
2006-01-13 14:45:00,58.0,58.04,57.99,58.03,18500.0,32.5567,32.5792,32.5511,32.5736,18500.0
2006-01-13 14:50:00,58.04,58.12,58.0,58.07,42800.0,32.5792,32.6241,32.5567,32.596,42800.0
2006-01-13 14:55:00,58.08,58.08,57.97,57.98,49500.0,32.6016,32.6016,32.5399,32.5455,49500.0
2006-01-13 15:00:00,57.98,58.0,57.96,57.97,55000.0,32.5455,32.5567,32.5343,32.5399,55000.0
2006-01-13 15:05:00,57.96,57.99,57.96,57.98,38300.0,32.5343,32.5511,32.5343,32.5455,38300.0
2006-01-13 15:10:00,57.98,58.01,57.96,57.98,50000.0,32.5455,32.5624,32.5343,32.5455,50000.0
2006-01-13 15:15:00,57.98,58.0,57.97,57.99,21500.0,32.5455,32.5567,32.5399,32.5511,21500.0
2006-01-13 15:20:00,57.97,58.0,57.95,57.98,25600.0,32.5399,32.5567,32.5287,32.5455,25600.0
2006-01-13 15:25:00,57.98,58.0,57.96,58.0,63100.0,32.5455,32.5567,32.5343,32.5567,63100.0
2006-01-13 15:30:00,57.99,58.01,57.97,58.01,31800.0,32.5511,32.5624,32.5399,32.5624,31800.0
2006-01-13 15:35:00,58.0,58.05,57.95,57.98,109700.0,32.5567,32.5848,32.5287,32.5455,109700.0
2006-01-13 15:40:00,57.95,58.01,57.95,57.98,82900.0,32.5287,32.5624,32.5287,32.5455,82900.0
2006-01-13 15:45:00,57.97,58.0,57.95,58.0,163300.0,32.5399,32.5567,32.5287,32.5567,163300.0
2006-01-13 15:50:00,58.0,58.05,58.0,58.03,34200.0,32.5567,32.5848,32.5567,32.5736,34200.0
2006-01-13 15:55:00,58.03,58.05,57.97,58.0,137400.0,32.5736,32.5848,32.5399,32.5567,137400.0
2006-01-17 09:30:00,57.55,57.74,57.5,57.66,120400.0,32.3041,32.4108,32.2761,32.3659,120400.0
2006-01-17 09:35:00,57.65,57.8,57.55,57.73,46500.0,32.3603,32.4445,32.3041,32.4052,46500.0
2006-01-17 09:40:00,57.73,57.85,57.6,57.73,85200.0,32.4052,32.4725,32.3322,32.4052,85200.0
2006-01-17 09:45:00,57.74,57.84,57.74,57.81,10100.0,32.4108,32.4669,32.4108,32.4501,10100.0
2006-01-17 09:50:00,57.8,57.83,57.71,57.74,46900.0,32.4445,32.4613,32.394,32.4108,46900.0
2006-01-17 09:55:00,57.74,57.74,57.65,57.7,34100.0,32.4108,32.4108,32.3603,32.3883,34100.0
2006-01-17 10:00:00,57.72,57.72,57.64,57.69,60200.0,32.3996,32.3996,32.3547,32.3827,60200.0
2006-01-17 10:05:00,57.68,57.68,57.63,57.63,30300.0,32.3771,32.3771,32.349,32.349,30300.0
2006-01-17 10:10:00,57.65,57.72,57.64,57.69,25800.0,32.3603,32.3996,32.3547,32.3827,25800.0
2006-01-17 10:15:00,57.68,57.7,57.64,57.7,34200.0,32.3771,32.3883,32.3547,32.3883,34200.0
2006-01-17 10:20:00,57.7,57.71,57.61,57.71,35000.0,32.3883,32.394,32.3378,32.394,35000.0
2006-01-17 10:25:00,57.71,57.84,57.7,57.83,14100.0,32.394,32.4669,32.3883,32.4613,14100.0
2006-01-17 10:30:00,57.83,57.84,57.75,57.78,33200.0,32.4613,32.4669,32.4164,32.4332,33200.0
2006-01-17 10:35:00,57.77,57.84,57.74,57.8,30500.0,32.4276,32.4669,32.4108,32.4445,30500.0
2006-01-17 10:40:00,57.8,57.86,57.8,57.85,19500.0,32.4445,32.4782,32.4445,32.4725,19500.0
2006-01-17 10:45:00,57.84,57.86,57.82,57.85,77600.0,32.4669,32.4782,32.4557,32.4725,77600.0
2006-01-17 10:50:00,57.85,57.88,57.83,57.84,34700.0,32.4725,32.4894,32.4613,32.4669,34700.0
2006-01-17 10:55:00,57.84,57.89,57.83,57.88,16200.0,32.4669,32.495,32.4613,32.4894,16200.0
2006-01-17 11:00:00,57.88,57.89,57.79,57.82,14200.0,32.4894,32.495,32.4389,32.4557,14200.0
2006-01-17 11:05:00,57.82,57.88,57.8,57.88,37000.0,32.4557,32.4894,32.4445,32.4894,37000.0
2006-01-17 11:10:00,57.89,57.95,57.89,57.94,18300.0,32.495,32.5287,32.495,32.5231,18300.0
2006-01-17 11:15:00,57.94,57.95,57.89,57.92,20100.0,32.5231,32.5287,32.495,32.5118,20100.0
2006-01-17 11:20:00,57.92,57.93,57.78,57.78,33500.0,32.5118,32.5174,32.4332,32.4332,33500.0
2006-01-17 11:25:00,57.74,57.81,57.74,57.8,48100.0,32.4108,32.4501,32.4108,32.4445,48100.0
2006-01-17 11:30:00,57.8,57.85,57.73,57.73,53500.0,32.4445,32.4725,32.4052,32.4052,53500.0
2006-01-17 11:35:00,57.74,57.77,57.72,57.76,41500.0,32.4108,32.4276,32.3996,32.422,41500.0
2006-01-17 11:40:00,57.76,57.76,57.68,57.68,40300.0,32.422,32.422,32.3771,32.3771,40300.0
2006-01-17 11:45:00,57.67,57.71,57.62,57.62,20200.0,32.3715,32.394,32.3434,32.3434,20200.0
2006-01-17 11:50:00,57.63,57.69,57.63,57.64,17000.0,32.349,32.3827,32.349,32.3547,17000.0
2006-01-17 11:55:00,57.62,57.63,57.59,57.59,15200.0,32.3434,32.349,32.3266,32.3266,15200.0
2006-01-17 12:00:00,57.59,57.65,57.53,57.56,50800.0,32.3266,32.3603,32.2929,32.3098,50800.0
2006-01-17 12:05:00,57.56,57.61,57.55,57.61,9700.0,32.3098,32.3378,32.3041,32.3378,9700.0
2006-01-17 12:10:00,57.59,57.65,57.58,57.58,19100.0,32.3266,32.3603,32.321,32.321,19100.0
2006-01-17 12:15:00,57.59,57.61,57.55,57.57,19400.0,32.3266,32.3378,32.3041,32.3154,19400.0
2006-01-17 12:20:00,57.57,57.57,57.53,57.55,32400.0,32.3154,32.3154,32.2929,32.3041,32400.0
2006-01-17 12:25:00,57.54,57.55,57.51,57.52,25000.0,32.2985,32.3041,32.2817,32.2873,25000.0
2006-01-17 12:30:00,57.52,57.55,57.52,57.54,19900.0,32.2873,32.3041,32.2873,32.2985,19900.0
2006-01-17 12:35:00,57.55,57.55,57.52,57.52,41600.0,32.3041,32.3041,32.2873,32.2873,41600.0
2006-01-17 12:40:00,57.52,57.54,57.52,57.54,31800.0,32.2873,32.2985,32.2873,32.2985,31800.0
2006-01-17 12:45:00,57.52,57.54,57.52,57.52,37400.0,32.2873,32.2985,32.2873,32.2873,37400.0
2006-01-17 12:50:00,57.52,57.53,57.5,57.5,83000.0,32.2873,32.2929,32.2761,32.2761,83000.0
2006-01-17 12:55:00,57.52,57.52,57.46,57.47,41200.0,32.2873,32.2873,32.2536,32.2592,41200.0
2006-01-17 13:00:00,57.48,57.48,57.4,57.4,40700.0,32.2649,32.2649,32.2199,32.2199,40700.0
2006-01-17 13:05:00,57.4,57.4,57.31,57.34,47600.0,32.2199,32.2199,32.1694,32.1863,47600.0
2006-01-17 13:10:00,57.33,57.34,57.21,57.22,43000.0,32.1807,32.1863,32.1133,32.1189,43000.0
2006-01-17 13:15:00,57.21,57.25,57.14,57.14,44300.0,32.1133,32.1357,32.074,32.074,44300.0
2006-01-17 13:20:00,57.18,57.29,57.18,57.28,41100.0,32.0965,32.1582,32.0965,32.1526,41100.0
2006-01-17 13:25:00,57.3,57.31,57.28,57.29,22200.0,32.1638,32.1694,32.1526,32.1582,22200.0
2006-01-17 13:30:00,57.29,57.31,57.27,57.28,18200.0,32.1582,32.1694,32.147,32.1526,18200.0
2006-01-17 13:35:00,57.3,57.31,57.29,57.3,3600.0,32.1638,32.1694,32.1582,32.1638,3600.0
2006-01-17 13:40:00,57.3,57.31,57.28,57.31,14400.0,32.1638,32.1694,32.1526,32.1694,14400.0
2006-01-17 13:45:00,57.31,57.31,57.25,57.27,24200.0,32.1694,32.1694,32.1357,32.147,24200.0
2006-01-17 13:50:00,57.28,57.37,57.28,57.29,23000.0,32.1526,32.2031,32.1526,32.1582,23000.0
2006-01-17 13:55:00,57.29,57.49,57.28,57.4,45400.0,32.1582,32.2705,32.1526,32.2199,45400.0
2006-01-17 14:00:00,57.4,57.45,57.4,57.41,39900.0,32.2199,32.248,32.2199,32.2256,39900.0
2006-01-17 14:05:00,57.41,57.44,57.4,57.41,10400.0,32.2256,32.2424,32.2199,32.2256,10400.0
2006-01-17 14:10:00,57.41,57.46,57.37,57.46,30300.0,32.2256,32.2536,32.2031,32.2536,30300.0
2006-01-17 14:15:00,57.43,57.44,57.25,57.25,25300.0,32.2368,32.2424,32.1357,32.1357,25300.0
2006-01-17 14:20:00,57.25,57.28,57.23,57.28,32400.0,32.1357,32.1526,32.1245,32.1526,32400.0
2006-01-17 14:25:00,57.27,57.28,57.2,57.22,16900.0,32.147,32.1526,32.1077,32.1189,16900.0
2006-01-17 14:30:00,57.2,57.26,57.2,57.2,18300.0,32.1077,32.1414,32.1077,32.1077,18300.0
2006-01-17 14:35:00,57.2,57.26,57.18,57.25,59100.0,32.1077,32.1414,32.0965,32.1357,59100.0
2006-01-17 14:40:00,57.25,57.29,57.19,57.19,49200.0,32.1357,32.1582,32.1021,32.1021,49200.0
2006-01-17 14:45:00,57.19,57.21,57.15,57.16,32200.0,32.1021,32.1133,32.0796,32.0852,32200.0
2006-01-17 14:50:00,57.16,57.17,57.11,57.14,28900.0,32.0852,32.0908,32.0572,32.074,28900.0
2006-01-17 14:55:00,57.14,57.18,57.13,57.18,36400.0,32.074,32.0965,32.0684,32.0965,36400.0
2006-01-17 15:00:00,57.18,57.24,57.17,57.19,37500.0,32.0965,32.1301,32.0908,32.1021,37500.0
2006-01-17 15:05:00,57.18,57.26,57.14,57.25,44900.0,32.0965,32.1414,32.074,32.1357,44900.0
2006-01-17 15:10:00,57.26,57.27,57.2,57.26,40300.0,32.1414,32.147,32.1077,32.1414,40300.0
2006-01-17 15:15:00,57.26,57.26,57.21,57.22,33900.0,32.1414,32.1414,32.1133,32.1189,33900.0
2006-01-17 15:20:00,57.23,57.25,57.22,57.24,30100.0,32.1245,32.1357,32.1189,32.1301,30100.0
2006-01-17 15:25:00,57.26,57.27,57.23,57.23,55800.0,32.1414,32.147,32.1245,32.1245,55800.0
2006-01-17 15:30:00,57.23,57.25,57.23,57.25,30700.0,32.1245,32.1357,32.1245,32.1357,30700.0
2006-01-17 15:35:00,57.25,57.27,57.21,57.22,63000.0,32.1357,32.147,32.1133,32.1189,63000.0
2006-01-17 15:40:00,57.22,57.23,57.15,57.22,93700.0,32.1189,32.1245,32.0796,32.1189,93700.0
2006-01-17 15:45:00,57.22,57.25,57.21,57.23,52300.0,32.1189,32.1357,32.1133,32.1245,52300.0
2006-01-17 15:50:00,57.23,57.24,57.19,57.22,79400.0,32.1245,32.1301,32.1021,32.1189,79400.0
2006-01-17 15:55:00,57.22,57.29,57.22,57.27,142700.0,32.1189,32.1582,32.1189,32.147,142700.0
2006-01-18 09:30:00,57.22,57.22,57.15,57.19,84200.0,32.1189,32.1189,32.0796,32.1021,84200.0
2006-01-18 09:35:00,57.18,57.18,57.0,57.08,69800.0,32.0965,32.0965,31.9954,32.0403,69800.0
2006-01-18 09:40:00,57.05,57.15,57.02,57.14,36700.0,32.0235,32.0796,32.0066,32.074,36700.0
2006-01-18 09:45:00,57.14,57.15,57.0,57.0,128800.0,32.074,32.0796,31.9954,31.9954,128800.0
2006-01-18 09:50:00,56.99,57.0,56.85,56.99,63400.0,31.9898,31.9954,31.9112,31.9898,63400.0
2006-01-18 09:55:00,56.99,56.99,56.73,56.77,79300.0,31.9898,31.9898,31.8439,31.8663,79300.0
2006-01-18 10:00:00,56.77,56.8,56.71,56.79,71100.0,31.8663,31.8832,31.8326,31.8775,71100.0
2006-01-18 10:05:00,56.79,56.8,56.65,56.79,89000.0,31.8775,31.8832,31.799,31.8775,89000.0
2006-01-18 10:10:00,56.79,56.9,56.76,56.9,55400.0,31.8775,31.9393,31.8607,31.9393,55400.0
2006-01-18 10:15:00,56.9,56.96,56.75,56.93,79600.0,31.9393,31.973,31.8551,31.9561,79600.0
2006-01-18 10:20:00,56.93,57.1,56.93,57.08,39700.0,31.9561,32.0515,31.9561,32.0403,39700.0
2006-01-18 10:25:00,57.09,57.09,57.01,57.04,26600.0,32.0459,32.0459,32.001,32.0179,26600.0
2006-01-18 10:30:00,57.05,57.06,57.03,57.04,30500.0,32.0235,32.0291,32.0123,32.0179,30500.0
2006-01-18 10:35:00,57.04,57.05,56.9,56.94,80500.0,32.0179,32.0235,31.9393,31.9617,80500.0
2006-01-18 10:40:00,56.94,56.99,56.94,56.98,14900.0,31.9617,31.9898,31.9617,31.9842,14900.0
2006-01-18 10:45:00,56.99,57.03,56.96,56.98,13100.0,31.9898,32.0123,31.973,31.9842,13100.0
2006-01-18 10:50:00,56.98,57.09,56.94,57.09,25800.0,31.9842,32.0459,31.9617,32.0459,25800.0
2006-01-18 10:55:00,57.09,57.14,57.09,57.11,17900.0,32.0459,32.074,32.0459,32.0572,17900.0
2006-01-18 11:00:00,57.1,57.14,57.09,57.11,19600.0,32.0515,32.074,32.0459,32.0572,19600.0
2006-01-18 11:05:00,57.13,57.13,57.09,57.1,14900.0,32.0684,32.0684,32.0459,32.0515,14900.0
2006-01-18 11:10:00,57.1,57.12,57.09,57.1,23200.0,32.0515,32.0628,32.0459,32.0515,23200.0
2006-01-18 11:15:00,57.1,57.1,57.0,57.01,15500.0,32.0515,32.0515,31.9954,32.001,15500.0
2006-01-18 11:20:00,57.01,57.04,57.0,57.03,11800.0,32.001,32.0179,31.9954,32.0123,11800.0
2006-01-18 11:25:00,57.04,57.04,56.97,56.97,13100.0,32.0179,32.0179,31.9786,31.9786,13100.0
2006-01-18 11:30:00,56.97,56.97,56.8,56.84,25400.0,31.9786,31.9786,31.8832,31.9056,25400.0
2006-01-18 11:35:00,56.83,56.87,56.72,56.75,47000.0,31.9,31.9224,31.8382,31.8551,47000.0
2006-01-18 11:40:00,56.77,56.8,56.7,56.74,28500.0,31.8663,31.8832,31.827,31.8495,28500.0
2006-01-18 11:45:00,56.74,56.77,56.71,56.76,20700.0,31.8495,31.8663,31.8326,31.8607,20700.0
2006-01-18 11:50:00,56.77,56.78,56.6,56.66,35700.0,31.8663,31.8719,31.7709,31.8046,35700.0
2006-01-18 11:55:00,56.67,56.83,56.67,56.82,27800.0,31.8102,31.9,31.8102,31.8944,27800.0
2006-01-18 12:00:00,56.82,56.88,56.81,56.83,21400.0,31.8944,31.9281,31.8888,31.9,21400.0
2006-01-18 12:05:00,56.83,57.1,56.81,56.84,28600.0,31.9,32.0515,31.8888,31.9056,28600.0
2006-01-18 12:10:00,56.84,56.88,56.78,56.81,11700.0,31.9056,31.9281,31.8719,31.8888,11700.0
2006-01-18 12:15:00,56.79,56.82,56.74,56.79,11500.0,31.8775,31.8944,31.8495,31.8775,11500.0
2006-01-18 12:20:00,56.78,56.8,56.64,56.64,54500.0,31.8719,31.8832,31.7933,31.7933,54500.0
2006-01-18 12:25:00,56.64,56.73,56.6,56.69,29300.0,31.7933,31.8439,31.7709,31.8214,29300.0
2006-01-18 12:30:00,56.69,56.72,56.64,56.67,50200.0,31.8214,31.8382,31.7933,31.8102,50200.0
2006-01-18 12:35:00,56.67,56.7,56.66,56.69,37100.0,31.8102,31.827,31.8046,31.8214,37100.0
2006-01-18 12:40:00,56.7,56.71,56.66,56.69,17300.0,31.827,31.8326,31.8046,31.8214,17300.0
2006-01-18 12:45:00,56.68,56.71,56.66,56.69,11200.0,31.8158,31.8326,31.8046,31.8214,11200.0
2006-01-18 12:50:00,56.69,56.73,56.68,56.72,12500.0,31.8214,31.8439,31.8158,31.8382,12500.0
2006-01-18 12:55:00,56.73,56.77,56.72,56.77,14600.0,31.8439,31.8663,31.8382,31.8663,14600.0
2006-01-18 13:00:00,56.75,56.82,56.75,56.82,12800.0,31.8551,31.8944,31.8551,31.8944,12800.0
2006-01-18 13:05:00,56.82,56.85,56.8,56.84,14600.0,31.8944,31.9112,31.8832,31.9056,14600.0
2006-01-18 13:10:00,56.86,56.86,56.79,56.81,21300.0,31.9168,31.9168,31.8775,31.8888,21300.0
2006-01-18 13:15:00,56.8,56.86,56.8,56.8,9600.0,31.8832,31.9168,31.8832,31.8832,9600.0
2006-01-18 13:20:00,56.78,56.78,56.73,56.76,27900.0,31.8719,31.8719,31.8439,31.8607,27900.0
2006-01-18 13:25:00,56.75,56.78,56.71,56.71,15100.0,31.8551,31.8719,31.8326,31.8326,15100.0
2006-01-18 13:30:00,56.71,56.74,56.71,56.72,23900.0,31.8326,31.8495,31.8326,31.8382,23900.0
2006-01-18 13:35:00,56.72,56.73,56.7,56.7,40400.0,31.8382,31.8439,31.827,31.827,40400.0
2006-01-18 13:40:00,56.7,56.74,56.67,56.74,53600.0,31.827,31.8495,31.8102,31.8495,53600.0
2006-01-18 13:45:00,56.74,56.81,56.74,56.8,50700.0,31.8495,31.8888,31.8495,31.8832,50700.0
2006-01-18 13:50:00,56.8,56.82,56.77,56.8,27300.0,31.8832,31.8944,31.8663,31.8832,27300.0
2006-01-18 13:55:00,56.8,56.82,56.73,56.74,28400.0,31.8832,31.8944,31.8439,31.8495,28400.0
2006-01-18 14:00:00,56.72,56.84,56.72,56.81,39100.0,31.8382,31.9056,31.8382,31.8888,39100.0
2006-01-18 14:05:00,56.84,56.89,56.8,56.81,43100.0,31.9056,31.9337,31.8832,31.8888,43100.0
2006-01-18 14:10:00,56.82,56.82,56.75,56.77,33300.0,31.8944,31.8944,31.8551,31.8663,33300.0
2006-01-18 14:15:00,56.79,56.83,56.78,56.8,90500.0,31.8775,31.9,31.8719,31.8832,90500.0
2006-01-18 14:20:00,56.78,56.81,56.75,56.78,72700.0,31.8719,31.8888,31.8551,31.8719,72700.0
2006-01-18 14:25:00,56.79,56.84,56.78,56.84,54000.0,31.8775,31.9056,31.8719,31.9056,54000.0
2006-01-18 14:30:00,56.84,56.89,56.83,56.85,28800.0,31.9056,31.9337,31.9,31.9112,28800.0
2006-01-18 14:35:00,56.85,56.86,56.82,56.83,30400.0,31.9112,31.9168,31.8944,31.9,30400.0
2006-01-18 14:40:00,56.83,56.83,56.74,56.76,21600.0,31.9,31.9,31.8495,31.8607,21600.0
2006-01-18 14:45:00,56.74,56.77,56.72,56.76,15900.0,31.8495,31.8663,31.8382,31.8607,15900.0
2006-01-18 14:50:00,56.75,56.78,56.72,56.78,29100.0,31.8551,31.8719,31.8382,31.8719,29100.0
2006-01-18 14:55:00,56.77,56.8,56.73,56.77,20800.0,31.8663,31.8832,31.8439,31.8663,20800.0
2006-01-18 15:00:00,56.77,56.78,56.72,56.73,27000.0,31.8663,31.8719,31.8382,31.8439,27000.0
2006-01-18 15:05:00,56.73,56.79,56.71,56.78,33900.0,31.8439,31.8775,31.8326,31.8719,33900.0
2006-01-18 15:10:00,56.78,56.83,56.76,56.81,18600.0,31.8719,31.9,31.8607,31.8888,18600.0
2006-01-18 15:15:00,56.81,56.84,56.75,56.8,39200.0,31.8888,31.9056,31.8551,31.8832,39200.0
2006-01-18 15:20:00,56.8,56.84,56.78,56.84,23200.0,31.8832,31.9056,31.8719,31.9056,23200.0
2006-01-18 15:25:00,56.83,56.89,56.83,56.84,30700.0,31.9,31.9337,31.9,31.9056,30700.0
2006-01-18 15:30:00,56.84,56.88,56.83,56.87,36100.0,31.9056,31.9281,31.9,31.9224,36100.0
2006-01-18 15:35:00,56.87,56.87,56.83,56.86,24800.0,31.9224,31.9224,31.9,31.9168,24800.0
2006-01-18 15:40:00,56.86,56.86,56.8,56.83,35000.0,31.9168,31.9168,31.8832,31.9,35000.0
2006-01-18 15:45:00,56.83,56.85,56.81,56.85,51700.0,31.9,31.9112,31.8888,31.9112,51700.0
2006-01-18 15:50:00,56.86,56.98,56.84,56.98,135000.0,31.9168,31.9842,31.9056,31.9842,135000.0
2006-01-18 15:55:00,56.98,56.99,56.89,56.93,101100.0,31.9842,31.9898,31.9337,31.9561,101100.0
2006-01-19 09:30:00,57.4,57.5,57.4,57.49,94200.0,32.2199,32.2761,32.2199,32.2705,94200.0
2006-01-19 09:35:00,57.49,57.49,57.18,57.21,29300.0,32.2705,32.2705,32.0965,32.1133,29300.0
2006-01-19 09:40:00,57.21,57.25,57.16,57.18,22900.0,32.1133,32.1357,32.0852,32.0965,22900.0
2006-01-19 09:45:00,57.18,57.18,57.07,57.07,48200.0,32.0965,32.0965,32.0347,32.0347,48200.0
2006-01-19 09:50:00,57.08,57.09,57.01,57.01,32200.0,32.0403,32.0459,32.001,32.001,32200.0
2006-01-19 09:55:00,57.0,57.06,56.84,57.03,28300.0,31.9954,32.0291,31.9056,32.0123,28300.0
2006-01-19 10:00:00,57.03,57.11,56.95,56.99,60600.0,32.0123,32.0572,31.9674,31.9898,60600.0
2006-01-19 10:05:00,56.99,57.01,56.91,56.93,50000.0,31.9898,32.001,31.9449,31.9561,50000.0
2006-01-19 10:10:00,56.93,57.1,56.92,57.07,53600.0,31.9561,32.0515,31.9505,32.0347,53600.0
2006-01-19 10:15:00,57.08,57.26,57.08,57.15,24800.0,32.0403,32.1414,32.0403,32.0796,24800.0
2006-01-19 10:20:00,57.15,57.17,57.08,57.09,21900.0,32.0796,32.0908,32.0403,32.0459,21900.0
2006-01-19 10:25:00,57.06,57.11,56.95,57.03,31600.0,32.0291,32.0572,31.9674,32.0123,31600.0
2006-01-19 10:30:00,57.01,57.11,56.98,57.02,48100.0,32.001,32.0572,31.9842,32.0066,48100.0
2006-01-19 10:35:00,57.0,57.07,57.0,57.01,21000.0,31.9954,32.0347,31.9954,32.001,21000.0
2006-01-19 10:40:00,57.01,57.05,57.0,57.01,20300.0,32.001,32.0235,31.9954,32.001,20300.0
2006-01-19 10:45:00,57.01,57.05,56.99,57.0,19900.0,32.001,32.0235,31.9898,31.9954,19900.0
2006-01-19 10:50:00,57.02,57.05,56.9,56.92,35200.0,32.0066,32.0235,31.9393,31.9505,35200.0
2006-01-19 10:55:00,56.93,57.0,56.91,57.0,99200.0,31.9561,31.9954,31.9449,31.9954,99200.0
2006-01-19 11:00:00,57.0,57.0,56.85,56.85,65200.0,31.9954,31.9954,31.9112,31.9112,65200.0
2006-01-19 11:05:00,56.85,56.9,56.85,56.89,43800.0,31.9112,31.9393,31.9112,31.9337,43800.0
2006-01-19 11:10:00,56.89,56.9,56.84,56.84,24000.0,31.9337,31.9393,31.9056,31.9056,24000.0
2006-01-19 11:15:00,56.84,56.93,56.82,56.9,20700.0,31.9056,31.9561,31.8944,31.9393,20700.0
2006-01-19 11:20:00,56.9,56.93,56.86,56.86,54800.0,31.9393,31.9561,31.9168,31.9168,54800.0
2006-01-19 11:25:00,56.89,56.97,56.85,56.93,30600.0,31.9337,31.9786,31.9112,31.9561,30600.0
2006-01-19 11:30:00,56.93,56.97,56.9,56.97,36500.0,31.9561,31.9786,31.9393,31.9786,36500.0
2006-01-19 11:35:00,57.0,57.01,56.97,56.99,9900.0,31.9954,32.001,31.9786,31.9898,9900.0
2006-01-19 11:40:00,56.98,57.0,56.92,57.0,12100.0,31.9842,31.9954,31.9505,31.9954,12100.0
2006-01-19 11:45:00,57.0,57.0,56.86,56.9,41700.0,31.9954,31.9954,31.9168,31.9393,41700.0
2006-01-19 11:50:00,56.89,57.02,56.88,57.02,41900.0,31.9337,32.0066,31.9281,32.0066,41900.0
2006-01-19 11:55:00,57.0,57.02,56.99,57.0,29100.0,31.9954,32.0066,31.9898,31.9954,29100.0
2006-01-19 12:00:00,57.0,57.14,56.96,57.14,29300.0,31.9954,32.074,31.973,32.074,29300.0
2006-01-19 12:05:00,57.14,57.2,57.05,57.05,26700.0,32.074,32.1077,32.0235,32.0235,26700.0
2006-01-19 12:10:00,57.05,57.1,57.05,57.1,15400.0,32.0235,32.0515,32.0235,32.0515,15400.0
2006-01-19 12:15:00,57.1,57.24,57.1,57.24,39600.0,32.0515,32.1301,32.0515,32.1301,39600.0
2006-01-19 12:20:00,57.22,57.29,57.22,57.28,36800.0,32.1189,32.1582,32.1189,32.1526,36800.0
2006-01-19 12:25:00,57.29,57.29,57.24,57.28,15500.0,32.1582,32.1582,32.1301,32.1526,15500.0
2006-01-19 12:30:00,57.29,57.32,57.28,57.29,34100.0,32.1582,32.175,32.1526,32.1582,34100.0
2006-01-19 12:35:00,57.28,57.32,57.28,57.28,14100.0,32.1526,32.175,32.1526,32.1526,14100.0
2006-01-19 12:40:00,57.31,57.31,57.27,57.28,3500.0,32.1694,32.1694,32.147,32.1526,3500.0
2006-01-19 12:45:00,57.3,57.36,57.29,57.36,23800.0,32.1638,32.1975,32.1582,32.1975,23800.0
2006-01-19 12:50:00,57.41,57.49,57.38,57.43,31300.0,32.2256,32.2705,32.2087,32.2368,31300.0
2006-01-19 12:55:00,57.42,57.44,57.36,57.36,21300.0,32.2312,32.2424,32.1975,32.1975,21300.0
2006-01-19 13:00:00,57.37,57.49,57.35,57.44,24100.0,32.2031,32.2705,32.1919,32.2424,24100.0
2006-01-19 13:05:00,57.43,57.64,57.41,57.62,71000.0,32.2368,32.3547,32.2256,32.3434,71000.0
2006-01-19 13:10:00,57.63,57.65,57.57,57.64,39500.0,32.349,32.3603,32.3154,32.3547,39500.0
2006-01-19 13:15:00,57.62,57.65,57.6,57.61,12200.0,32.3434,32.3603,32.3322,32.3378,12200.0
2006-01-19 13:20:00,57.62,57.62,57.59,57.6,10200.0,32.3434,32.3434,32.3266,32.3322,10200.0
2006-01-19 13:25:00,57.58,57.61,57.57,57.61,10000.0,32.321,32.3378,32.3154,32.3378,10000.0
2006-01-19 13:30:00,57.61,57.63,57.54,57.57,21000.0,32.3378,32.349,32.2985,32.3154,21000.0
2006-01-19 13:35:00,57.56,57.58,57.51,57.53,36900.0,32.3098,32.321,32.2817,32.2929,36900.0
2006-01-19 13:40:00,57.53,57.59,57.52,57.59,23500.0,32.2929,32.3266,32.2873,32.3266,23500.0
2006-01-19 13:45:00,57.57,57.61,57.55,57.59,24700.0,32.3154,32.3378,32.3041,32.3266,24700.0
2006-01-19 13:50:00,57.59,57.81,57.58,57.81,58500.0,32.3266,32.4501,32.321,32.4501,58500.0
2006-01-19 13:55:00,57.78,57.8,57.66,57.69,26100.0,32.4332,32.4445,32.3659,32.3827,26100.0
2006-01-19 14:00:00,57.69,57.75,57.67,57.75,25800.0,32.3827,32.4164,32.3715,32.4164,25800.0
2006-01-19 14:05:00,57.75,57.75,57.63,57.68,61300.0,32.4164,32.4164,32.349,32.3771,61300.0
2006-01-19 14:10:00,57.66,57.66,57.52,57.52,33100.0,32.3659,32.3659,32.2873,32.2873,33100.0
2006-01-19 14:15:00,57.52,57.54,57.47,57.48,38900.0,32.2873,32.2985,32.2592,32.2649,38900.0
2006-01-19 14:20:00,57.48,57.48,57.41,57.41,26600.0,32.2649,32.2649,32.2256,32.2256,26600.0
2006-01-19 14:25:00,57.4,57.41,57.32,57.32,45000.0,32.2199,32.2256,32.175,32.175,45000.0
2006-01-19 14:30:00,57.33,57.33,57.23,57.3,22600.0,32.1807,32.1807,32.1245,32.1638,22600.0
2006-01-19 14:35:00,57.3,57.38,57.29,57.37,13200.0,32.1638,32.2087,32.1582,32.2031,13200.0
2006-01-19 14:40:00,57.36,57.37,57.24,57.25,14000.0,32.1975,32.2031,32.1301,32.1357,14000.0
2006-01-19 14:45:00,57.25,57.28,57.24,57.26,28500.0,32.1357,32.1526,32.1301,32.1414,28500.0
2006-01-19 14:50:00,57.27,57.39,57.27,57.34,20900.0,32.147,32.2143,32.147,32.1863,20900.0
2006-01-19 14:55:00,57.35,57.47,57.32,57.43,23600.0,32.1919,32.2592,32.175,32.2368,23600.0
2006-01-19 15:00:00,57.43,57.43,57.36,57.37,24800.0,32.2368,32.2368,32.1975,32.2031,24800.0
2006-01-19 15:05:00,57.36,57.36,57.18,57.27,44000.0,32.1975,32.1975,32.0965,32.147,44000.0
2006-01-19 15:10:00,57.28,57.3,57.22,57.25,36700.0,32.1526,32.1638,32.1189,32.1357,36700.0
2006-01-19 15:15:00,57.26,57.26,57.23,57.24,16200.0,32.1414,32.1414,32.1245,32.1301,16200.0
2006-01-19 15:20:00,57.24,57.25,57.15,57.22,62600.0,32.1301,32.1357,32.0796,32.1189,62600.0
2006-01-19 15:25:00,57.19,57.29,57.19,57.28,21400.0,32.1021,32.1582,32.1021,32.1526,21400.0
2006-01-19 15:30:00,57.28,57.29,57.23,57.26,29500.0,32.1526,32.1582,32.1245,32.1414,29500.0
2006-01-19 15:35:00,57.26,57.27,57.18,57.22,34400.0,32.1414,32.147,32.0965,32.1189,34400.0
2006-01-19 15:40:00,57.22,57.38,57.22,57.29,57200.0,32.1189,32.2087,32.1189,32.1582,57200.0
2006-01-19 15:45:00,57.28,57.29,57.17,57.19,72500.0,32.1526,32.1582,32.0908,32.1021,72500.0
2006-01-19 15:50:00,57.18,57.25,57.17,57.22,54400.0,32.0965,32.1357,32.0908,32.1189,54400.0
2006-01-19 15:55:00,57.22,57.25,57.18,57.2,104900.0,32.1189,32.1357,32.0965,32.1077,104900.0
2006-01-20 09:30:00,57.15,57.18,57.06,57.17,302300.0,32.0796,32.0965,32.0291,32.0908,302300.0
2006-01-20 09:35:00,57.17,57.29,57.1,57.23,65100.0,32.0908,32.1582,32.0515,32.1245,65100.0
2006-01-20 09:40:00,57.27,57.27,57.14,57.18,19000.0,32.147,32.147,32.074,32.0965,19000.0
2006-01-20 09:45:00,57.17,57.23,57.09,57.17,32000.0,32.0908,32.1245,32.0459,32.0908,32000.0
2006-01-20 09:50:00,57.15,57.32,57.1,57.3,28700.0,32.0796,32.175,32.0515,32.1638,28700.0
2006-01-20 09:55:00,57.25,57.28,57.22,57.24,50700.0,32.1357,32.1526,32.1189,32.1301,50700.0
2006-01-20 10:00:00,57.24,57.25,57.2,57.23,31800.0,32.1301,32.1357,32.1077,32.1245,31800.0
2006-01-20 10:05:00,57.23,57.25,57.22,57.25,19500.0,32.1245,32.1357,32.1189,32.1357,19500.0
2006-01-20 10:10:00,57.25,57.25,57.06,57.06,20300.0,32.1357,32.1357,32.0291,32.0291,20300.0
2006-01-20 10:15:00,57.05,57.15,57.05,57.1,39300.0,32.0235,32.0796,32.0235,32.0515,39300.0
2006-01-20 10:20:00,57.1,57.27,57.1,57.27,88600.0,32.0515,32.147,32.0515,32.147,88600.0
2006-01-20 10:25:00,57.27,57.36,57.26,57.32,52900.0,32.147,32.1975,32.1414,32.175,52900.0
2006-01-20 10:30:00,57.32,57.32,57.22,57.23,50400.0,32.175,32.175,32.1189,32.1245,50400.0
2006-01-20 10:35:00,57.23,57.3,57.22,57.29,49300.0,32.1245,32.1638,32.1189,32.1582,49300.0
2006-01-20 10:40:00,57.28,57.28,57.19,57.19,36000.0,32.1526,32.1526,32.1021,32.1021,36000.0
2006-01-20 10:45:00,57.19,57.19,57.1,57.17,35100.0,32.1021,32.1021,32.0515,32.0908,35100.0
2006-01-20 10:50:00,57.16,57.16,57.0,57.09,38100.0,32.0852,32.0852,31.9954,32.0459,38100.0
2006-01-20 10:55:00,57.09,57.16,57.08,57.13,24900.0,32.0459,32.0852,32.0403,32.0684,24900.0
2006-01-20 11:00:00,57.13,57.16,57.06,57.08,32400.0,32.0684,32.0852,32.0291,32.0403,32400.0
2006-01-20 11:05:00,57.08,57.1,57.03,57.03,18800.0,32.0403,32.0515,32.0123,32.0123,18800.0
2006-01-20 11:10:00,57.04,57.04,56.9,56.9,63600.0,32.0179,32.0179,31.9393,31.9393,63600.0
2006-01-20 11:15:00,56.9,56.93,56.88,56.91,154400.0,31.9393,31.9561,31.9281,31.9449,154400.0
2006-01-20 11:20:00,56.91,56.95,56.8,56.91,62400.0,31.9449,31.9674,31.8832,31.9449,62400.0
2006-01-20 11:25:00,56.92,56.95,56.91,56.92,23600.0,31.9505,31.9674,31.9449,31.9505,23600.0
2006-01-20 11:30:00,56.92,56.93,56.83,56.92,51700.0,31.9505,31.9561,31.9,31.9505,51700.0
2006-01-20 11:35:00,56.91,56.95,56.83,56.89,35400.0,31.9449,31.9674,31.9,31.9337,35400.0
2006-01-20 11:40:00,56.88,56.9,56.85,56.88,15700.0,31.9281,31.9393,31.9112,31.9281,15700.0
2006-01-20 11:45:00,56.9,56.92,56.81,56.81,68800.0,31.9393,31.9505,31.8888,31.8888,68800.0
2006-01-20 11:50:00,56.82,56.86,56.76,56.83,72500.0,31.8944,31.9168,31.8607,31.9,72500.0
2006-01-20 11:55:00,56.83,56.84,56.78,56.84,26900.0,31.9,31.9056,31.8719,31.9056,26900.0
2006-01-20 12:00:00,56.84,56.85,56.8,56.85,43600.0,31.9056,31.9112,31.8832,31.9112,43600.0
2006-01-20 12:05:00,56.85,56.85,56.77,56.84,24800.0,31.9112,31.9112,31.8663,31.9056,24800.0
2006-01-20 12:10:00,56.83,56.83,56.75,56.81,20600.0,31.9,31.9,31.8551,31.8888,20600.0
2006-01-20 12:15:00,56.8,56.87,56.8,56.85,350600.0,31.8832,31.9224,31.8832,31.9112,350600.0
2006-01-20 12:20:00,56.86,56.96,56.86,56.95,41600.0,31.9168,31.973,31.9168,31.9674,41600.0
2006-01-20 12:25:00,56.95,56.95,56.9,56.93,35700.0,31.9674,31.9674,31.9393,31.9561,35700.0
2006-01-20 12:30:00,56.93,56.93,56.85,56.87,15500.0,31.9561,31.9561,31.9112,31.9224,15500.0
2006-01-20 12:35:00,56.87,56.88,56.81,56.84,52100.0,31.9224,31.9281,31.8888,31.9056,52100.0
2006-01-20 12:40:00,56.85,56.89,56.84,56.86,38900.0,31.9112,31.9337,31.9056,31.9168,38900.0
2006-01-20 12:45:00,56.85,56.9,56.85,56.88,78700.0,31.9112,31.9393,31.9112,31.9281,78700.0
2006-01-20 12:50:00,56.87,56.9,56.79,56.89,19800.0,31.9224,31.9393,31.8775,31.9337,19800.0
2006-01-20 12:55:00,56.9,56.9,56.85,56.9,18100.0,31.9393,31.9393,31.9112,31.9393,18100.0
2006-01-20 13:00:00,56.89,56.9,56.85,56.86,57600.0,31.9337,31.9393,31.9112,31.9168,57600.0
2006-01-20 13:05:00,56.87,56.93,56.86,56.89,30100.0,31.9224,31.9561,31.9168,31.9337,30100.0
2006-01-20 13:10:00,56.91,56.91,56.85,56.9,40000.0,31.9449,31.9449,31.9112,31.9393,40000.0
2006-01-20 13:15:00,56.9,56.95,56.88,56.95,35000.0,31.9393,31.9674,31.9281,31.9674,35000.0
2006-01-20 13:20:00,56.95,56.95,56.9,56.95,44400.0,31.9674,31.9674,31.9393,31.9674,44400.0
2006-01-20 13:25:00,56.95,56.99,56.93,56.98,143000.0,31.9674,31.9898,31.9561,31.9842,143000.0
2006-01-20 13:30:00,56.93,57.0,56.93,56.97,52100.0,31.9561,31.9954,31.9561,31.9786,52100.0
2006-01-20 13:35:00,56.97,57.01,56.95,56.95,18100.0,31.9786,32.001,31.9674,31.9674,18100.0
2006-01-20 13:40:00,56.95,56.99,56.93,56.97,32900.0,31.9674,31.9898,31.9561,31.9786,32900.0
2006-01-20 13:45:00,56.97,57.0,56.93,56.98,61100.0,31.9786,31.9954,31.9561,31.9842,61100.0
2006-01-20 13:50:00,56.99,56.99,56.93,56.93,40300.0,31.9898,31.9898,31.9561,31.9561,40300.0
2006-01-20 13:55:00,56.93,56.96,56.91,56.93,32100.0,31.9561,31.973,31.9449,31.9561,32100.0
2006-01-20 14:00:00,56.94,56.96,56.92,56.95,66700.0,31.9617,31.973,31.9505,31.9674,66700.0
2006-01-20 14:05:00,56.95,56.98,56.92,56.93,16400.0,31.9674,31.9842,31.9505,31.9561,16400.0
2006-01-20 14:10:00,56.93,56.93,56.88,56.92,32400.0,31.9561,31.9561,31.9281,31.9505,32400.0
2006-01-20 14:15:00,56.92,56.93,56.88,56.88,42000.0,31.9505,31.9561,31.9281,31.9281,42000.0
2006-01-20 14:20:00,56.89,56.9,56.85,56.88,36400.0,31.9337,31.9393,31.9112,31.9281,36400.0
2006-01-20 14:25:00,56.88,57.0,56.88,56.98,26900.0,31.9281,31.9954,31.9281,31.9842,26900.0
2006-01-20 14:30:00,56.97,57.01,56.96,57.01,91100.0,31.9786,32.001,31.973,32.001,91100.0
2006-01-20 14:35:00,57.0,57.01,56.99,56.99,64500.0,31.9954,32.001,31.9898,31.9898,64500.0
2006-01-20 14:40:00,57.0,57.03,56.99,57.0,58300.0,31.9954,32.0123,31.9898,31.9954,58300.0
2006-01-20 14:45:00,57.01,57.11,57.0,57.1,127400.0,32.001,32.0572,31.9954,32.0515,127400.0
2006-01-20 14:50:00,57.11,57.11,57.01,57.03,39300.0,32.0572,32.0572,32.001,32.0123,39300.0
2006-01-20 14:55:00,57.04,57.05,57.0,57.02,59700.0,32.0179,32.0235,31.9954,32.0066,59700.0
2006-01-20 15:00:00,57.05,57.05,57.0,57.02,32500.0,32.0235,32.0235,31.9954,32.0066,32500.0
2006-01-20 15:05:00,57.01,57.09,57.01,57.08,62500.0,32.001,32.0459,32.001,32.0403,62500.0
2006-01-20 15:10:00,57.07,57.08,56.9,57.01,76500.0,32.0347,32.0403,31.9393,32.001,76500.0
2006-01-20 15:15:00,57.01,57.02,56.96,57.0,170500.0,32.001,32.0066,31.973,31.9954,170500.0
2006-01-20 15:20:00,57.0,57.02,56.97,57.0,172300.0,31.9954,32.0066,31.9786,31.9954,172300.0
2006-01-20 15:25:00,57.0,57.0,56.9,56.93,70800.0,31.9954,31.9954,31.9393,31.9561,70800.0
2006-01-20 15:30:00,56.94,56.98,56.93,56.95,127300.0,31.9617,31.9842,31.9561,31.9674,127300.0
2006-01-20 15:35:00,56.94,56.95,56.91,56.93,68400.0,31.9617,31.9674,31.9449,31.9561,68400.0
2006-01-20 15:40:00,56.92,56.95,56.87,56.91,104100.0,31.9505,31.9674,31.9224,31.9449,104100.0
2006-01-20 15:45:00,56.9,56.93,56.88,56.92,76500.0,31.9393,31.9561,31.9281,31.9505,76500.0
2006-01-20 15:50:00,56.92,56.96,56.91,56.92,90900.0,31.9505,31.973,31.9449,31.9505,90900.0
2006-01-20 15:55:00,56.92,56.96,56.71,56.92,154300.0,31.9505,31.973,31.8326,31.9505,154300.0
2006-01-23 09:30:00,57.08,57.22,57.05,57.22,95400.0,32.0403,32.1189,32.0235,32.1189,95400.0
2006-01-23 09:35:00,57.2,57.4,57.18,57.28,45100.0,32.1077,32.2199,32.0965,32.1526,45100.0
2006-01-23 09:40:00,57.29,57.52,56.51,57.52,29800.0,32.1582,32.2873,31.7204,32.2873,29800.0
2006-01-23 09:45:00,57.5,57.5,57.35,57.43,38400.0,32.2761,32.2761,32.1919,32.2368,38400.0
2006-01-23 09:50:00,57.43,57.45,57.32,57.32,70500.0,32.2368,32.248,32.175,32.175,70500.0
2006-01-23 09:55:00,57.33,57.4,57.28,57.3,40000.0,32.1807,32.2199,32.1526,32.1638,40000.0
2006-01-23 10:00:00,57.28,57.3,57.17,57.28,31300.0,32.1526,32.1638,32.0908,32.1526,31300.0
2006-01-23 10:05:00,57.26,57.3,57.21,57.3,45300.0,32.1414,32.1638,32.1133,32.1638,45300.0
2006-01-23 10:10:00,57.29,57.45,57.29,57.39,90900.0,32.1582,32.248,32.1582,32.2143,90900.0
2006-01-23 10:15:00,57.38,57.46,57.36,57.41,29900.0,32.2087,32.2536,32.1975,32.2256,29900.0
2006-01-23 10:20:00,57.41,57.51,57.4,57.51,54800.0,32.2256,32.2817,32.2199,32.2817,54800.0
2006-01-23 10:25:00,57.51,57.55,57.47,57.49,42700.0,32.2817,32.3041,32.2592,32.2705,42700.0
2006-01-23 10:30:00,57.47,57.48,57.27,57.3,47500.0,32.2592,32.2649,32.147,32.1638,47500.0
2006-01-23 10:35:00,57.3,57.36,57.25,57.28,35300.0,32.1638,32.1975,32.1357,32.1526,35300.0
2006-01-23 10:40:00,57.26,57.29,57.2,57.27,47200.0,32.1414,32.1582,32.1077,32.147,47200.0
2006-01-23 10:45:00,57.27,57.27,57.06,57.15,93200.0,32.147,32.147,32.0291,32.0796,93200.0
2006-01-23 10:50:00,57.15,57.27,57.15,57.25,39800.0,32.0796,32.147,32.0796,32.1357,39800.0
2006-01-23 10:55:00,57.25,57.31,57.25,57.31,24100.0,32.1357,32.1694,32.1357,32.1694,24100.0
2006-01-23 11:00:00,57.31,57.34,57.25,57.25,38000.0,32.1694,32.1863,32.1357,32.1357,38000.0
2006-01-23 11:05:00,57.25,57.27,57.2,57.22,15900.0,32.1357,32.147,32.1077,32.1189,15900.0
2006-01-23 11:10:00,57.23,57.26,57.2,57.25,45300.0,32.1245,32.1414,32.1077,32.1357,45300.0
2006-01-23 11:15:00,57.23,57.27,57.21,57.27,25800.0,32.1245,32.147,32.1133,32.147,25800.0
2006-01-23 11:20:00,57.26,57.27,57.22,57.26,13400.0,32.1414,32.147,32.1189,32.1414,13400.0
2006-01-23 11:25:00,57.27,57.28,57.23,57.25,39400.0,32.147,32.1526,32.1245,32.1357,39400.0
2006-01-23 11:30:00,57.25,57.3,57.2,57.28,87800.0,32.1357,32.1638,32.1077,32.1526,87800.0
2006-01-23 11:35:00,57.27,57.28,57.22,57.24,25000.0,32.147,32.1526,32.1189,32.1301,25000.0
2006-01-23 11:40:00,57.24,57.29,57.23,57.26,19700.0,32.1301,32.1582,32.1245,32.1414,19700.0
2006-01-23 11:45:00,57.26,57.29,57.24,57.27,28100.0,32.1414,32.1582,32.1301,32.147,28100.0
2006-01-23 11:50:00,57.26,57.33,57.25,57.3,50000.0,32.1414,32.1807,32.1357,32.1638,50000.0
2006-01-23 11:55:00,57.3,57.31,57.22,57.22,46000.0,32.1638,32.1694,32.1189,32.1189,46000.0
2006-01-23 12:00:00,57.24,57.25,57.2,57.2,62500.0,32.1301,32.1357,32.1077,32.1077,62500.0
2006-01-23 12:05:00,57.2,57.2,57.15,57.15,16600.0,32.1077,32.1077,32.0796,32.0796,16600.0
2006-01-23 12:10:00,57.15,57.21,57.15,57.19,8800.0,32.0796,32.1133,32.0796,32.1021,8800.0
2006-01-23 12:15:00,57.2,57.21,57.11,57.15,19200.0,32.1077,32.1133,32.0572,32.0796,19200.0
2006-01-23 12:20:00,57.15,57.16,57.12,57.15,19000.0,32.0796,32.0852,32.0628,32.0796,19000.0
2006-01-23 12:25:00,57.15,57.16,57.13,57.16,31400.0,32.0796,32.0852,32.0684,32.0852,31400.0
2006-01-23 12:30:00,57.16,57.18,57.15,57.17,13300.0,32.0852,32.0965,32.0796,32.0908,13300.0
2006-01-23 12:35:00,57.17,57.17,57.12,57.15,18000.0,32.0908,32.0908,32.0628,32.0796,18000.0
2006-01-23 12:40:00,57.16,57.17,57.08,57.12,29000.0,32.0852,32.0908,32.0403,32.0628,29000.0
2006-01-23 12:45:00,57.12,57.13,57.09,57.13,32000.0,32.0628,32.0684,32.0459,32.0684,32000.0
2006-01-23 12:50:00,57.12,57.12,57.08,57.08,50000.0,32.0628,32.0628,32.0403,32.0403,50000.0
2006-01-23 12:55:00,57.06,57.12,57.05,57.08,16900.0,32.0291,32.0628,32.0235,32.0403,16900.0
2006-01-23 13:00:00,57.08,57.11,57.07,57.08,11200.0,32.0403,32.0572,32.0347,32.0403,11200.0
2006-01-23 13:05:00,57.08,57.11,57.07,57.08,15100.0,32.0403,32.0572,32.0347,32.0403,15100.0
2006-01-23 13:10:00,57.07,57.14,57.0,57.02,36300.0,32.0347,32.074,31.9954,32.0066,36300.0
2006-01-23 13:15:00,57.01,57.02,57.0,57.02,25400.0,32.001,32.0066,31.9954,32.0066,25400.0
2006-01-23 13:20:00,57.02,57.06,57.01,57.02,29900.0,32.0066,32.0291,32.001,32.0066,29900.0
2006-01-23 13:25:00,57.01,57.1,57.0,57.04,42400.0,32.001,32.0515,31.9954,32.0179,42400.0
2006-01-23 13:30:00,57.04,57.15,57.04,57.14,34700.0,32.0179,32.0796,32.0179,32.074,34700.0
2006-01-23 13:35:00,57.13,57.14,57.1,57.1,22200.0,32.0684,32.074,32.0515,32.0515,22200.0
2006-01-23 13:40:00,57.1,57.1,57.05,57.06,18600.0,32.0515,32.0515,32.0235,32.0291,18600.0
2006-01-23 13:45:00,57.07,57.12,57.07,57.12,10100.0,32.0347,32.0628,32.0347,32.0628,10100.0
2006-01-23 13:50:00,57.1,57.11,57.08,57.08,13800.0,32.0515,32.0572,32.0403,32.0403,13800.0
2006-01-23 13:55:00,57.07,57.09,57.05,57.09,25800.0,32.0347,32.0459,32.0235,32.0459,25800.0
2006-01-23 14:00:00,57.09,57.17,57.08,57.17,19000.0,32.0459,32.0908,32.0403,32.0908,19000.0
2006-01-23 14:05:00,57.15,57.17,57.15,57.15,14900.0,32.0796,32.0908,32.0796,32.0796,14900.0
2006-01-23 14:10:00,57.14,57.15,57.07,57.09,23700.0,32.074,32.0796,32.0347,32.0459,23700.0
2006-01-23 14:15:00,57.09,57.14,57.07,57.09,29100.0,32.0459,32.074,32.0347,32.0459,29100.0
2006-01-23 14:20:00,57.09,57.15,57.08,57.11,10000.0,32.0459,32.0796,32.0403,32.0572,10000.0
2006-01-23 14:25:00,57.13,57.15,57.1,57.14,17800.0,32.0684,32.0796,32.0515,32.074,17800.0
2006-01-23 14:30:00,57.13,57.2,57.13,57.2,38400.0,32.0684,32.1077,32.0684,32.1077,38400.0
2006-01-23 14:35:00,57.18,57.26,57.16,57.26,53600.0,32.0965,32.1414,32.0852,32.1414,53600.0
2006-01-23 14:40:00,57.26,57.3,57.25,57.3,39700.0,32.1414,32.1638,32.1357,32.1638,39700.0
2006-01-23 14:45:00,57.29,57.29,57.22,57.23,34700.0,32.1582,32.1582,32.1189,32.1245,34700.0
2006-01-23 14:50:00,57.23,57.29,57.23,57.28,24300.0,32.1245,32.1582,32.1245,32.1526,24300.0
2006-01-23 14:55:00,57.28,57.3,57.24,57.28,50900.0,32.1526,32.1638,32.1301,32.1526,50900.0
2006-01-23 15:00:00,57.29,57.32,57.25,57.25,123200.0,32.1582,32.175,32.1357,32.1357,123200.0
2006-01-23 15:05:00,57.25,57.27,57.2,57.2,21000.0,32.1357,32.147,32.1077,32.1077,21000.0
2006-01-23 15:10:00,57.2,57.21,57.14,57.15,46700.0,32.1077,32.1133,32.074,32.0796,46700.0
2006-01-23 15:15:00,57.17,57.23,57.15,57.21,56000.0,32.0908,32.1245,32.0796,32.1133,56000.0
2006-01-23 15:20:00,57.23,57.3,57.2,57.26,41400.0,32.1245,32.1638,32.1077,32.1414,41400.0
2006-01-23 15:25:00,57.25,57.25,57.21,57.22,68600.0,32.1357,32.1357,32.1133,32.1189,68600.0
2006-01-23 15:30:00,57.22,57.23,57.19,57.23,191200.0,32.1189,32.1245,32.1021,32.1245,191200.0
2006-01-23 15:35:00,57.23,57.23,57.19,57.2,52400.0,32.1245,32.1245,32.1021,32.1077,52400.0
2006-01-23 15:40:00,57.2,57.21,57.19,57.2,63200.0,32.1077,32.1133,32.1021,32.1077,63200.0
2006-01-23 15:45:00,57.2,57.2,57.15,57.17,76200.0,32.1077,32.1077,32.0796,32.0908,76200.0
2006-01-23 15:50:00,57.17,57.22,57.16,57.17,70400.0,32.0908,32.1189,32.0852,32.0908,70400.0
2006-01-23 15:55:00,57.17,57.21,57.16,57.2,72100.0,32.0908,32.1133,32.0852,32.1077,72100.0
2006-01-24 09:30:00,57.52,57.81,57.52,57.81,104300.0,32.2873,32.4501,32.2873,32.4501,104300.0
2006-01-24 09:35:00,57.86,57.86,57.55,57.7,54800.0,32.4782,32.4782,32.3041,32.3883,54800.0
2006-01-24 09:40:00,57.71,57.9,57.71,57.8,57500.0,32.394,32.5006,32.394,32.4445,57500.0
2006-01-24 09:45:00,57.8,57.8,57.51,57.58,59700.0,32.4445,32.4445,32.2817,32.321,59700.0
2006-01-24 09:50:00,57.6,57.6,57.25,57.33,60000.0,32.3322,32.3322,32.1357,32.1807,60000.0
2006-01-24 09:55:00,57.3,57.33,57.23,57.23,95700.0,32.1638,32.1807,32.1245,32.1245,95700.0
2006-01-24 10:00:00,57.24,57.25,57.19,57.22,148100.0,32.1301,32.1357,32.1021,32.1189,148100.0
2006-01-24 10:05:00,57.23,57.46,57.23,57.43,61800.0,32.1245,32.2536,32.1245,32.2368,61800.0
2006-01-24 10:10:00,57.43,57.53,57.27,57.28,77100.0,32.2368,32.2929,32.147,32.1526,77100.0
2006-01-24 10:15:00,57.25,57.27,57.18,57.21,79000.0,32.1357,32.147,32.0965,32.1133,79000.0
2006-01-24 10:20:00,57.22,57.24,57.06,57.06,144300.0,32.1189,32.1301,32.0291,32.0291,144300.0
2006-01-24 10:25:00,57.05,57.06,56.8,56.81,109400.0,32.0235,32.0291,31.8832,31.8888,109400.0
2006-01-24 10:30:00,56.82,56.96,56.78,56.81,59600.0,31.8944,31.973,31.8719,31.8888,59600.0
2006-01-24 10:35:00,56.79,56.86,56.78,56.85,120500.0,31.8775,31.9168,31.8719,31.9112,120500.0
2006-01-24 10:40:00,56.85,56.85,56.77,56.77,155500.0,31.9112,31.9112,31.8663,31.8663,155500.0
2006-01-24 10:45:00,56.77,56.81,56.75,56.8,66400.0,31.8663,31.8888,31.8551,31.8832,66400.0
2006-01-24 10:50:00,56.81,56.84,56.75,56.76,24200.0,31.8888,31.9056,31.8551,31.8607,24200.0
2006-01-24 10:55:00,56.75,56.84,56.75,56.83,24900.0,31.8551,31.9056,31.8551,31.9,24900.0
2006-01-24 11:00:00,56.83,56.83,56.78,56.81,50000.0,31.9,31.9,31.8719,31.8888,50000.0
2006-01-24 11:05:00,56.79,56.81,56.73,56.74,37500.0,31.8775,31.8888,31.8439,31.8495,37500.0
2006-01-24 11:10:00,56.74,56.85,56.73,56.78,36100.0,31.8495,31.9112,31.8439,31.8719,36100.0
2006-01-24 11:15:00,56.81,56.81,56.76,56.78,17500.0,31.8888,31.8888,31.8607,31.8719,17500.0
2006-01-24 11:20:00,56.76,56.93,56.76,56.88,27900.0,31.8607,31.9561,31.8607,31.9281,27900.0
2006-01-24 11:25:00,56.89,56.92,56.88,56.92,26700.0,31.9337,31.9505,31.9281,31.9505,26700.0
2006-01-24 11:30:00,56.91,56.99,56.9,56.95,40500.0,31.9449,31.9898,31.9393,31.9674,40500.0
2006-01-24 11:35:00,56.94,56.95,56.88,56.88,32600.0,31.9617,31.9674,31.9281,31.9281,32600.0
2006-01-24 11:40:00,56.92,57.15,56.89,57.15,78500.0,31.9505,32.0796,31.9337,32.0796,78500.0
2006-01-24 11:45:00,57.12,57.17,57.07,57.09,49000.0,32.0628,32.0908,32.0347,32.0459,49000.0
2006-01-24 11:50:00,57.09,57.12,57.05,57.07,12500.0,32.0459,32.0628,32.0235,32.0347,12500.0
2006-01-24 11:55:00,57.05,57.06,56.98,57.01,37300.0,32.0235,32.0291,31.9842,32.001,37300.0
2006-01-24 12:00:00,57.0,57.01,56.97,56.98,18700.0,31.9954,32.001,31.9786,31.9842,18700.0
2006-01-24 12:05:00,56.98,56.99,56.94,56.96,19900.0,31.9842,31.9898,31.9617,31.973,19900.0
2006-01-24 12:10:00,56.99,57.02,56.97,57.0,78800.0,31.9898,32.0066,31.9786,31.9954,78800.0
2006-01-24 12:15:00,57.0,57.0,56.87,56.87,22500.0,31.9954,31.9954,31.9224,31.9224,22500.0
2006-01-24 12:20:00,56.88,56.9,56.8,56.87,87700.0,31.9281,31.9393,31.8832,31.9224,87700.0
2006-01-24 12:25:00,56.85,56.9,56.83,56.84,11200.0,31.9112,31.9393,31.9,31.9056,11200.0
2006-01-24 12:30:00,56.84,56.87,56.81,56.86,78300.0,31.9056,31.9224,31.8888,31.9168,78300.0
2006-01-24 12:35:00,56.87,56.95,56.81,56.85,50700.0,31.9224,31.9674,31.8888,31.9112,50700.0
2006-01-24 12:40:00,56.84,56.88,56.75,56.88,18300.0,31.9056,31.9281,31.8551,31.9281,18300.0
2006-01-24 12:45:00,56.85,56.85,56.83,56.84,9200.0,31.9112,31.9112,31.9,31.9056,9200.0
2006-01-24 12:50:00,56.85,56.94,56.84,56.89,23800.0,31.9112,31.9617,31.9056,31.9337,23800.0
2006-01-24 12:55:00,56.9,56.91,56.86,56.88,11900.0,31.9393,31.9449,31.9168,31.9281,11900.0
2006-01-24 13:00:00,56.86,56.88,56.85,56.85,13200.0,31.9168,31.9281,31.9112,31.9112,13200.0
2006-01-24 13:05:00,56.85,56.86,56.83,56.83,24900.0,31.9112,31.9168,31.9,31.9,24900.0
2006-01-24 13:10:00,56.77,56.83,56.77,56.82,19800.0,31.8663,31.9,31.8663,31.8944,19800.0
2006-01-24 13:15:00,56.83,56.85,56.8,56.83,17200.0,31.9,31.9112,31.8832,31.9,17200.0
2006-01-24 13:20:00,56.82,56.84,56.8,56.84,15300.0,31.8944,31.9056,31.8832,31.9056,15300.0
2006-01-24 13:25:00,56.83,56.92,56.83,56.92,17100.0,31.9,31.9505,31.9,31.9505,17100.0
2006-01-24 13:30:00,56.93,56.97,56.86,56.88,31400.0,31.9561,31.9786,31.9168,31.9281,31400.0
2006-01-24 13:35:00,56.89,56.96,56.89,56.94,17800.0,31.9337,31.973,31.9337,31.9617,17800.0
2006-01-24 13:40:00,56.94,56.97,56.9,56.97,20000.0,31.9617,31.9786,31.9393,31.9786,20000.0
2006-01-24 13:45:00,56.98,56.98,56.93,56.93,16100.0,31.9842,31.9842,31.9561,31.9561,16100.0
2006-01-24 13:50:00,56.94,57.0,56.93,56.98,18900.0,31.9617,31.9954,31.9561,31.9842,18900.0
2006-01-24 13:55:00,56.98,57.08,56.97,57.05,21800.0,31.9842,32.0403,31.9786,32.0235,21800.0
2006-01-24 14:00:00,57.05,57.1,57.03,57.09,38600.0,32.0235,32.0515,32.0123,32.0459,38600.0
2006-01-24 14:05:00,57.09,57.23,57.09,57.21,33400.0,32.0459,32.1245,32.0459,32.1133,33400.0
2006-01-24 14:10:00,57.23,57.33,57.15,57.29,56200.0,32.1245,32.1807,32.0796,32.1582,56200.0
2006-01-24 14:15:00,57.3,57.33,57.27,57.29,21200.0,32.1638,32.1807,32.147,32.1582,21200.0
2006-01-24 14:20:00,57.29,57.29,57.22,57.23,23000.0,32.1582,32.1582,32.1189,32.1245,23000.0
2006-01-24 14:25:00,57.23,57.24,57.17,57.19,19000.0,32.1245,32.1301,32.0908,32.1021,19000.0
2006-01-24 14:30:00,57.19,57.21,57.17,57.19,17700.0,32.1021,32.1133,32.0908,32.1021,17700.0
2006-01-24 14:35:00,57.18,57.18,57.05,57.05,21800.0,32.0965,32.0965,32.0235,32.0235,21800.0
2006-01-24 14:40:00,57.05,57.12,57.01,57.08,27300.0,32.0235,32.0628,32.001,32.0403,27300.0
2006-01-24 14:45:00,57.11,57.12,57.08,57.1,30300.0,32.0572,32.0628,32.0403,32.0515,30300.0
2006-01-24 14:50:00,57.1,57.13,57.04,57.04,27300.0,32.0515,32.0684,32.0179,32.0179,27300.0
2006-01-24 14:55:00,57.04,57.04,56.95,56.98,65400.0,32.0179,32.0179,31.9674,31.9842,65400.0
2006-01-24 15:00:00,56.99,57.1,56.99,57.09,26300.0,31.9898,32.0515,31.9898,32.0459,26300.0
2006-01-24 15:05:00,57.07,57.11,57.02,57.02,23800.0,32.0347,32.0572,32.0066,32.0066,23800.0
2006-01-24 15:10:00,57.01,57.02,56.97,57.02,21500.0,32.001,32.0066,31.9786,32.0066,21500.0
2006-01-24 15:15:00,57.02,57.09,57.0,57.01,18100.0,32.0066,32.0459,31.9954,32.001,18100.0
2006-01-24 15:20:00,57.01,57.07,57.0,57.04,25600.0,32.001,32.0347,31.9954,32.0179,25600.0
2006-01-24 15:25:00,57.03,57.07,57.02,57.06,17900.0,32.0123,32.0347,32.0066,32.0291,17900.0
2006-01-24 15:30:00,57.07,57.14,57.07,57.11,20100.0,32.0347,32.074,32.0347,32.0572,20100.0
2006-01-24 15:35:00,57.11,57.2,57.09,57.19,27100.0,32.0572,32.1077,32.0459,32.1021,27100.0
2006-01-24 15:40:00,57.2,57.2,57.11,57.15,28800.0,32.1077,32.1077,32.0572,32.0796,28800.0
2006-01-24 15:45:00,57.14,57.17,57.08,57.11,56900.0,32.074,32.0908,32.0403,32.0572,56900.0
2006-01-24 15:50:00,57.11,57.17,57.1,57.14,36700.0,32.0572,32.0908,32.0515,32.074,36700.0
2006-01-24 15:55:00,57.14,57.14,57.06,57.07,116800.0,32.074,32.074,32.0291,32.0347,116800.0
2006-01-25 09:30:00,57.35,57.5,57.25,57.25,171400.0,32.1919,32.2761,32.1357,32.1357,171400.0
2006-01-25 09:35:00,57.25,57.34,57.24,57.29,19100.0,32.1357,32.1863,32.1301,32.1582,19100.0
2006-01-25 09:40:00,57.29,57.3,57.17,57.23,42100.0,32.1582,32.1638,32.0908,32.1245,42100.0
2006-01-25 09:45:00,57.27,57.43,57.27,57.43,26700.0,32.147,32.2368,32.147,32.2368,26700.0
2006-01-25 09:50:00,57.42,57.44,57.37,57.42,127700.0,32.2312,32.2424,32.2031,32.2312,127700.0
2006-01-25 09:55:00,57.42,57.47,57.37,57.4,41400.0,32.2312,32.2592,32.2031,32.2199,41400.0
2006-01-25 10:00:00,57.43,57.61,57.43,57.59,63700.0,32.2368,32.3378,32.2368,32.3266,63700.0
2006-01-25 10:05:00,57.61,57.62,57.44,57.45,30100.0,32.3378,32.3434,32.2424,32.248,30100.0
2006-01-25 10:10:00,57.47,57.51,57.37,57.44,29500.0,32.2592,32.2817,32.2031,32.2424,29500.0
2006-01-25 10:15:00,57.44,57.53,57.3,57.45,73100.0,32.2424,32.2929,32.1638,32.248,73100.0
2006-01-25 10:20:00,57.45,57.47,57.27,57.29,67500.0,32.248,32.2592,32.147,32.1582,67500.0
2006-01-25 10:25:00,57.28,57.47,57.28,57.4,38300.0,32.1526,32.2592,32.1526,32.2199,38300.0
2006-01-25 10:30:00,57.41,57.41,57.33,57.34,52100.0,32.2256,32.2256,32.1807,32.1863,52100.0
2006-01-25 10:35:00,57.35,57.45,57.35,57.43,23000.0,32.1919,32.248,32.1919,32.2368,23000.0
2006-01-25 10:40:00,57.43,57.44,57.4,57.44,15900.0,32.2368,32.2424,32.2199,32.2424,15900.0
2006-01-25 10:45:00,57.43,57.59,57.43,57.54,23500.0,32.2368,32.3266,32.2368,32.2985,23500.0
2006-01-25 10:50:00,57.53,57.68,57.53,57.63,28800.0,32.2929,32.3771,32.2929,32.349,28800.0
2006-01-25 10:55:00,57.63,57.7,57.62,57.7,17100.0,32.349,32.3883,32.3434,32.3883,17100.0
2006-01-25 11:00:00,57.73,57.79,57.69,57.72,63300.0,32.4052,32.4389,32.3827,32.3996,63300.0
2006-01-25 11:05:00,57.72,57.73,57.6,57.6,17200.0,32.3996,32.4052,32.3322,32.3322,17200.0
2006-01-25 11:10:00,57.61,57.61,57.54,57.58,13900.0,32.3378,32.3378,32.2985,32.321,13900.0
2006-01-25 11:15:00,57.59,57.75,57.59,57.73,36000.0,32.3266,32.4164,32.3266,32.4052,36000.0
2006-01-25 11:20:00,57.73,57.74,57.6,57.63,26300.0,32.4052,32.4108,32.3322,32.349,26300.0
2006-01-25 11:25:00,57.63,57.72,57.63,57.69,22700.0,32.349,32.3996,32.349,32.3827,22700.0
2006-01-25 11:30:00,57.7,57.73,57.66,57.67,28200.0,32.3883,32.4052,32.3659,32.3715,28200.0
2006-01-25 11:35:00,57.67,57.7,57.61,57.67,25600.0,32.3715,32.3883,32.3378,32.3715,25600.0
2006-01-25 11:40:00,57.67,57.71,57.65,57.69,19000.0,32.3715,32.394,32.3603,32.3827,19000.0
2006-01-25 11:45:00,57.69,57.71,57.6,57.6,41800.0,32.3827,32.394,32.3322,32.3322,41800.0
2006-01-25 11:50:00,57.61,57.69,57.6,57.65,19800.0,32.3378,32.3827,32.3322,32.3603,19800.0
2006-01-25 11:55:00,57.65,57.69,57.61,57.61,14100.0,32.3603,32.3827,32.3378,32.3378,14100.0
2006-01-25 12:00:00,57.61,57.66,57.54,57.6,26200.0,32.3378,32.3659,32.2985,32.3322,26200.0
2006-01-25 12:05:00,57.62,57.64,57.55,57.64,29900.0,32.3434,32.3547,32.3041,32.3547,29900.0
2006-01-25 12:10:00,57.63,57.65,57.6,57.62,48900.0,32.349,32.3603,32.3322,32.3434,48900.0
2006-01-25 12:15:00,57.61,57.64,57.54,57.64,28500.0,32.3378,32.3547,32.2985,32.3547,28500.0
2006-01-25 12:20:00,57.61,57.7,57.61,57.63,40900.0,32.3378,32.3883,32.3378,32.349,40900.0
2006-01-25 12:25:00,57.63,57.68,57.51,57.6,75600.0,32.349,32.3771,32.2817,32.3322,75600.0
2006-01-25 12:30:00,57.6,57.69,57.58,57.68,43200.0,32.3322,32.3827,32.321,32.3771,43200.0
2006-01-25 12:35:00,57.68,57.7,57.6,57.67,55900.0,32.3771,32.3883,32.3322,32.3715,55900.0
2006-01-25 12:40:00,57.67,57.7,57.58,57.6,38600.0,32.3715,32.3883,32.321,32.3322,38600.0
2006-01-25 12:45:00,57.6,57.7,57.59,57.65,45200.0,32.3322,32.3883,32.3266,32.3603,45200.0
2006-01-25 12:50:00,57.64,57.65,57.48,57.55,87600.0,32.3547,32.3603,32.2649,32.3041,87600.0
2006-01-25 12:55:00,57.55,57.61,57.48,57.51,47600.0,32.3041,32.3378,32.2649,32.2817,47600.0
2006-01-25 13:00:00,57.5,57.54,57.47,57.49,27600.0,32.2761,32.2985,32.2592,32.2705,27600.0
2006-01-25 13:05:00,57.49,57.62,57.49,57.52,65900.0,32.2705,32.3434,32.2705,32.2873,65900.0
2006-01-25 13:10:00,57.52,57.59,57.47,57.5,68700.0,32.2873,32.3266,32.2592,32.2761,68700.0
2006-01-25 13:15:00,57.49,57.59,57.48,57.49,38600.0,32.2705,32.3266,32.2649,32.2705,38600.0
2006-01-25 13:20:00,57.5,57.59,57.48,57.51,49100.0,32.2761,32.3266,32.2649,32.2817,49100.0
2006-01-25 13:25:00,57.52,57.55,57.48,57.49,36800.0,32.2873,32.3041,32.2649,32.2705,36800.0
2006-01-25 13:30:00,57.49,57.53,57.48,57.53,57200.0,32.2705,32.2929,32.2649,32.2929,57200.0
2006-01-25 13:35:00,57.54,57.6,57.44,57.46,66500.0,32.2985,32.3322,32.2424,32.2536,66500.0
2006-01-25 13:40:00,57.47,57.58,57.44,57.46,52300.0,32.2592,32.321,32.2424,32.2536,52300.0
2006-01-25 13:45:00,57.46,57.46,57.35,57.4,72500.0,32.2536,32.2536,32.1919,32.2199,72500.0
2006-01-25 13:50:00,57.4,57.48,57.4,57.48,20900.0,32.2199,32.2649,32.2199,32.2649,20900.0
2006-01-25 13:55:00,57.48,57.54,57.47,57.49,11700.0,32.2649,32.2985,32.2592,32.2705,11700.0
2006-01-25 14:00:00,57.49,57.5,57.45,57.47,53700.0,32.2705,32.2761,32.248,32.2592,53700.0
2006-01-25 14:05:00,57.46,57.56,57.44,57.51,30700.0,32.2536,32.3098,32.2424,32.2817,30700.0
2006-01-25 14:10:00,57.5,57.54,57.45,57.49,19600.0,32.2761,32.2985,32.248,32.2705,19600.0
2006-01-25 14:15:00,57.49,57.52,57.45,57.5,784600.0,32.2705,32.2873,32.248,32.2761,784600.0
2006-01-25 14:20:00,57.5,57.54,57.49,57.53,49100.0,32.2761,32.2985,32.2705,32.2929,49100.0
2006-01-25 14:25:00,57.53,57.53,57.46,57.49,272500.0,32.2929,32.2929,32.2536,32.2705,272500.0
2006-01-25 14:30:00,57.49,57.5,57.4,57.4,41100.0,32.2705,32.2761,32.2199,32.2199,41100.0
2006-01-25 14:35:00,57.44,57.57,57.4,57.57,52400.0,32.2424,32.3154,32.2199,32.3154,52400.0
2006-01-25 14:40:00,57.57,57.64,57.37,57.44,63900.0,32.3154,32.3547,32.2031,32.2424,63900.0
2006-01-25 14:45:00,57.41,57.45,57.4,57.4,29900.0,32.2256,32.248,32.2199,32.2199,29900.0
2006-01-25 14:50:00,57.41,57.45,57.38,57.41,28000.0,32.2256,32.248,32.2087,32.2256,28000.0
2006-01-25 14:55:00,57.4,57.4,57.27,57.3,38100.0,32.2199,32.2199,32.147,32.1638,38100.0
2006-01-25 15:00:00,57.31,57.4,57.22,57.22,39300.0,32.1694,32.2199,32.1189,32.1189,39300.0
2006-01-25 15:05:00,57.22,57.31,57.21,57.3,84300.0,32.1189,32.1694,32.1133,32.1638,84300.0
2006-01-25 15:10:00,57.34,57.4,57.22,57.35,48200.0,32.1863,32.2199,32.1189,32.1919,48200.0
2006-01-25 15:15:00,57.35,57.36,57.27,57.3,23600.0,32.1919,32.1975,32.147,32.1638,23600.0
2006-01-25 15:20:00,57.31,57.31,57.23,57.25,28800.0,32.1694,32.1694,32.1245,32.1357,28800.0
2006-01-25 15:25:00,57.24,57.37,57.24,57.32,34000.0,32.1301,32.2031,32.1301,32.175,34000.0
2006-01-25 15:30:00,57.32,57.38,57.21,57.27,58500.0,32.175,32.2087,32.1133,32.147,58500.0
2006-01-25 15:35:00,57.26,57.28,57.22,57.28,28100.0,32.1414,32.1526,32.1189,32.1526,28100.0
2006-01-25 15:40:00,57.28,57.39,57.28,57.31,51100.0,32.1526,32.2143,32.1526,32.1694,51100.0
2006-01-25 15:45:00,57.3,57.36,57.29,57.33,43700.0,32.1638,32.1975,32.1582,32.1807,43700.0
2006-01-25 15:50:00,57.34,57.38,57.27,57.28,61700.0,32.1863,32.2087,32.147,32.1526,61700.0
2006-01-25 15:55:00,57.28,57.29,57.15,57.23,77800.0,32.1526,32.1582,32.0796,32.1245,77800.0
2006-01-26 09:35:00,57.5,57.55,57.26,57.41,188300.0,32.2761,32.3041,32.1414,32.2256,188300.0
2006-01-26 09:40:00,57.43,57.65,57.41,57.55,90400.0,32.2368,32.3603,32.2256,32.3041,90400.0
2006-01-26 09:45:00,57.54,57.54,57.21,57.3,95400.0,32.2985,32.2985,32.1133,32.1638,95400.0
2006-01-26 09:50:00,57.3,57.37,57.2,57.2,67600.0,32.1638,32.2031,32.1077,32.1077,67600.0
2006-01-26 09:55:00,57.21,57.42,57.11,57.42,166500.0,32.1133,32.2312,32.0572,32.2312,166500.0
2006-01-26 10:00:00,57.4,57.4,57.12,57.16,152300.0,32.2199,32.2199,32.0628,32.0852,152300.0
2006-01-26 10:05:00,57.15,57.15,56.92,57.1,141400.0,32.0796,32.0796,31.9505,32.0515,141400.0
2006-01-26 10:10:00,57.11,57.18,56.97,57.15,36700.0,32.0572,32.0965,31.9786,32.0796,36700.0
2006-01-26 10:15:00,57.16,57.18,57.02,57.05,65600.0,32.0852,32.0965,32.0066,32.0235,65600.0
2006-01-26 10:20:00,57.06,57.25,57.04,57.21,43200.0,32.0291,32.1357,32.0179,32.1133,43200.0
2006-01-26 10:25:00,57.2,57.2,57.14,57.14,22300.0,32.1077,32.1077,32.074,32.074,22300.0
2006-01-26 10:30:00,57.2,57.35,57.17,57.27,54700.0,32.1077,32.1919,32.0908,32.147,54700.0
2006-01-26 10:35:00,57.27,57.33,57.24,57.25,591700.0,32.147,32.1807,32.1301,32.1357,591700.0
2006-01-26 10:40:00,57.26,57.26,57.21,57.24,55800.0,32.1414,32.1414,32.1133,32.1301,55800.0
2006-01-26 10:45:00,57.23,57.25,57.21,57.25,42200.0,32.1245,32.1357,32.1133,32.1357,42200.0
2006-01-26 10:50:00,57.24,57.26,57.22,57.26,282500.0,32.1301,32.1414,32.1189,32.1414,282500.0
2006-01-26 10:55:00,57.27,57.35,57.27,57.28,34700.0,32.147,32.1919,32.147,32.1526,34700.0
2006-01-26 11:00:00,57.28,57.32,57.24,57.32,65400.0,32.1526,32.175,32.1301,32.175,65400.0
2006-01-26 11:05:00,57.32,57.33,57.25,57.26,18200.0,32.175,32.1807,32.1357,32.1414,18200.0
2006-01-26 11:10:00,57.29,57.29,57.25,57.25,24100.0,32.1582,32.1582,32.1357,32.1357,24100.0
2006-01-26 11:15:00,57.25,57.26,57.12,57.17,67200.0,32.1357,32.1414,32.0628,32.0908,67200.0
2006-01-26 11:20:00,57.22,57.27,57.18,57.25,59000.0,32.1189,32.147,32.0965,32.1357,59000.0
2006-01-26 11:25:00,57.25,57.3,57.23,57.27,48400.0,32.1357,32.1638,32.1245,32.147,48400.0
2006-01-26 11:30:00,57.25,57.3,57.23,57.25,58500.0,32.1357,32.1638,32.1245,32.1357,58500.0
2006-01-26 11:35:00,57.25,57.27,57.23,57.23,21100.0,32.1357,32.147,32.1245,32.1245,21100.0
2006-01-26 11:40:00,57.24,57.28,57.21,57.28,65300.0,32.1301,32.1526,32.1133,32.1526,65300.0
2006-01-26 11:45:00,57.25,57.28,57.24,57.24,47200.0,32.1357,32.1526,32.1301,32.1301,47200.0
2006-01-26 11:50:00,57.24,57.27,57.23,57.25,171600.0,32.1301,32.147,32.1245,32.1357,171600.0
2006-01-26 11:55:00,57.26,57.36,57.24,57.28,43300.0,32.1414,32.1975,32.1301,32.1526,43300.0
2006-01-26 12:00:00,57.28,57.34,57.27,57.34,40800.0,32.1526,32.1863,32.147,32.1863,40800.0
2006-01-26 12:05:00,57.33,57.41,57.33,57.37,27500.0,32.1807,32.2256,32.1807,32.2031,27500.0
2006-01-26 12:10:00,57.37,57.37,57.31,57.32,19800.0,32.2031,32.2031,32.1694,32.175,19800.0
2006-01-26 12:15:00,57.31,57.31,57.23,57.25,29900.0,32.1694,32.1694,32.1245,32.1357,29900.0
2006-01-26 12:20:00,57.25,57.27,57.22,57.27,9700.0,32.1357,32.147,32.1189,32.147,9700.0
2006-01-26 12:25:00,57.27,57.28,57.19,57.26,60400.0,32.147,32.1526,32.1021,32.1414,60400.0
2006-01-26 12:30:00,57.27,57.31,57.25,57.26,36100.0,32.147,32.1694,32.1357,32.1414,36100.0
2006-01-26 12:35:00,57.28,57.3,57.24,57.29,28500.0,32.1526,32.1638,32.1301,32.1582,28500.0
2006-01-26 12:40:00,57.28,57.3,57.26,57.3,25600.0,32.1526,32.1638,32.1414,32.1638,25600.0
2006-01-26 12:45:00,57.3,57.31,57.21,57.22,61600.0,32.1638,32.1694,32.1133,32.1189,61600.0
2006-01-26 12:50:00,57.25,57.25,57.14,57.15,62200.0,32.1357,32.1357,32.074,32.0796,62200.0
2006-01-26 12:55:00,57.17,57.17,56.9,56.92,26100.0,32.0908,32.0908,31.9393,31.9505,26100.0
2006-01-26 13:00:00,56.92,57.12,56.92,57.1,32300.0,31.9505,32.0628,31.9505,32.0515,32300.0
2006-01-26 13:05:00,57.1,57.11,57.05,57.11,40900.0,32.0515,32.0572,32.0235,32.0572,40900.0
2006-01-26 13:10:00,57.1,57.18,57.08,57.16,21600.0,32.0515,32.0965,32.0403,32.0852,21600.0
2006-01-26 13:15:00,57.18,57.19,57.15,57.18,16600.0,32.0965,32.1021,32.0796,32.0965,16600.0
2006-01-26 13:20:00,57.16,57.21,57.15,57.19,111600.0,32.0852,32.1133,32.0796,32.1021,111600.0
2006-01-26 13:25:00,57.19,57.19,57.06,57.06,116900.0,32.1021,32.1021,32.0291,32.0291,116900.0
2006-01-26 13:30:00,57.09,57.19,57.06,57.19,13900.0,32.0459,32.1021,32.0291,32.1021,13900.0
2006-01-26 13:35:00,57.17,57.23,57.16,57.21,27600.0,32.0908,32.1245,32.0852,32.1133,27600.0
2006-01-26 13:40:00,57.24,57.24,57.09,57.14,54500.0,32.1301,32.1301,32.0459,32.074,54500.0
2006-01-26 13:45:00,57.14,57.24,57.05,57.13,84000.0,32.074,32.1301,32.0235,32.0684,84000.0
2006-01-26 13:50:00,57.13,57.17,57.1,57.12,22400.0,32.0684,32.0908,32.0515,32.0628,22400.0
2006-01-26 13:55:00,57.14,57.23,57.07,57.11,33500.0,32.074,32.1245,32.0347,32.0572,33500.0
2006-01-26 14:00:00,57.09,57.15,57.08,57.12,43400.0,32.0459,32.0796,32.0403,32.0628,43400.0
2006-01-26 14:05:00,57.09,57.21,57.05,57.13,43300.0,32.0459,32.1133,32.0235,32.0684,43300.0
2006-01-26 14:10:00,57.13,57.15,57.08,57.1,53200.0,32.0684,32.0796,32.0403,32.0515,53200.0
2006-01-26 14:15:00,57.1,57.1,57.03,57.07,37700.0,32.0515,32.0515,32.0123,32.0347,37700.0
2006-01-26 14:20:00,57.05,57.13,57.03,57.04,45600.0,32.0235,32.0684,32.0123,32.0179,45600.0
2006-01-26 14:25:00,57.04,57.05,57.0,57.0,46700.0,32.0179,32.0235,31.9954,31.9954,46700.0
2006-01-26 14:30:00,57.01,57.01,56.95,56.95,19000.0,32.001,32.001,31.9674,31.9674,19000.0
2006-01-26 14:35:00,56.95,57.04,56.94,57.01,29500.0,31.9674,32.0179,31.9617,32.001,29500.0
2006-01-26 14:40:00,57.01,57.08,56.98,57.03,39300.0,32.001,32.0403,31.9842,32.0123,39300.0
2006-01-26 14:45:00,57.05,57.1,56.91,57.0,43500.0,32.0235,32.0515,31.9449,31.9954,43500.0
2006-01-26 14:50:00,57.0,57.07,56.98,57.05,46600.0,31.9954,32.0347,31.9842,32.0235,46600.0
2006-01-26 14:55:00,57.05,57.12,57.02,57.06,182100.0,32.0235,32.0628,32.0066,32.0291,182100.0
2006-01-26 15:00:00,57.05,57.14,57.03,57.13,22900.0,32.0235,32.074,32.0123,32.0684,22900.0
2006-01-26 15:05:00,57.12,57.19,57.07,57.08,47900.0,32.0628,32.1021,32.0347,32.0403,47900.0
2006-01-26 15:10:00,57.12,57.17,57.09,57.15,50000.0,32.0628,32.0908,32.0459,32.0796,50000.0
2006-01-26 15:15:00,57.15,57.17,57.09,57.12,42800.0,32.0796,32.0908,32.0459,32.0628,42800.0
2006-01-26 15:20:00,57.12,57.14,57.02,57.05,90300.0,32.0628,32.074,32.0066,32.0235,90300.0
2006-01-26 15:25:00,57.04,57.05,56.98,57.04,197000.0,32.0179,32.0235,31.9842,32.0179,197000.0
2006-01-26 15:30:00,57.05,57.1,56.97,56.98,51200.0,32.0235,32.0515,31.9786,31.9842,51200.0
2006-01-26 15:35:00,56.97,57.02,56.96,56.96,124400.0,31.9786,32.0066,31.973,31.973,124400.0
2006-01-26 15:40:00,56.97,57.06,56.95,57.03,46000.0,31.9786,32.0291,31.9674,32.0123,46000.0
2006-01-26 15:45:00,57.03,57.09,56.95,56.96,68500.0,32.0123,32.0459,31.9674,31.973,68500.0
2006-01-26 15:50:00,56.97,57.04,56.91,57.04,57100.0,31.9786,32.0179,31.9449,32.0179,57100.0
2006-01-26 15:55:00,57.01,57.05,56.91,56.93,109700.0,32.001,32.0235,31.9449,31.9561,109700.0
2006-01-27 09:30:00,56.79,57.06,56.73,57.03,101200.0,31.8775,32.0291,31.8439,32.0123,101200.0
2006-01-27 09:35:00,57.03,57.12,57.02,57.02,44700.0,32.0123,32.0628,32.0066,32.0066,44700.0
2006-01-27 09:40:00,57.03,57.14,57.01,57.06,48100.0,32.0123,32.074,32.001,32.0291,48100.0
2006-01-27 09:45:00,57.04,57.14,56.95,57.09,35800.0,32.0179,32.074,31.9674,32.0459,35800.0
2006-01-27 09:50:00,57.06,57.29,57.05,57.29,89300.0,32.0291,32.1582,32.0235,32.1582,89300.0
2006-01-27 09:55:00,57.27,57.3,57.23,57.26,64100.0,32.147,32.1638,32.1245,32.1414,64100.0
2006-01-27 10:00:00,57.26,57.44,57.26,57.43,67000.0,32.1414,32.2424,32.1414,32.2368,67000.0
2006-01-27 10:05:00,57.43,57.55,57.4,57.42,336100.0,32.2368,32.3041,32.2199,32.2312,336100.0
2006-01-27 10:10:00,57.43,57.44,57.35,57.35,46600.0,32.2368,32.2424,32.1919,32.1919,46600.0
2006-01-27 10:15:00,57.35,57.37,57.23,57.3,84700.0,32.1919,32.2031,32.1245,32.1638,84700.0
2006-01-27 10:20:00,57.3,57.41,57.29,57.4,43600.0,32.1638,32.2256,32.1582,32.2199,43600.0
2006-01-27 10:25:00,57.4,57.4,57.34,57.4,99400.0,32.2199,32.2199,32.1863,32.2199,99400.0
2006-01-27 10:30:00,57.35,57.4,57.33,57.37,72900.0,32.1919,32.2199,32.1807,32.2031,72900.0
2006-01-27 10:35:00,57.37,57.37,57.31,57.35,48700.0,32.2031,32.2031,32.1694,32.1919,48700.0
2006-01-27 10:40:00,57.35,57.38,57.35,57.37,39400.0,32.1919,32.2087,32.1919,32.2031,39400.0
2006-01-27 10:45:00,57.37,57.39,57.31,57.39,40700.0,32.2031,32.2143,32.1694,32.2143,40700.0
2006-01-27 10:50:00,57.39,57.44,57.35,57.36,71100.0,32.2143,32.2424,32.1919,32.1975,71100.0
2006-01-27 10:55:00,57.36,57.4,57.35,57.36,76500.0,32.1975,32.2199,32.1919,32.1975,76500.0
2006-01-27 11:00:00,57.36,57.39,57.34,57.35,20400.0,32.1975,32.2143,32.1863,32.1919,20400.0
2006-01-27 11:05:00,57.36,57.38,57.35,57.36,56000.0,32.1975,32.2087,32.1919,32.1975,56000.0
2006-01-27 11:10:00,57.35,57.36,57.29,57.35,251500.0,32.1919,32.1975,32.1582,32.1919,251500.0
2006-01-27 11:15:00,57.35,57.36,57.28,57.28,64300.0,32.1919,32.1975,32.1526,32.1526,64300.0
2006-01-27 11:20:00,57.25,57.27,57.2,57.23,29600.0,32.1357,32.147,32.1077,32.1245,29600.0
2006-01-27 11:25:00,57.25,57.33,57.23,57.33,94300.0,32.1357,32.1807,32.1245,32.1807,94300.0
2006-01-27 11:30:00,57.32,57.37,57.29,57.33,67100.0,32.175,32.2031,32.1582,32.1807,67100.0
2006-01-27 11:35:00,57.33,57.35,57.29,57.31,422300.0,32.1807,32.1919,32.1582,32.1694,422300.0
2006-01-27 11:40:00,57.3,57.3,57.23,57.29,87700.0,32.1638,32.1638,32.1245,32.1582,87700.0
2006-01-27 11:45:00,57.27,57.39,57.26,57.34,71200.0,32.147,32.2143,32.1414,32.1863,71200.0
2006-01-27 11:50:00,57.33,57.56,57.32,57.56,55300.0,32.1807,32.3098,32.175,32.3098,55300.0
2006-01-27 11:55:00,57.56,57.59,57.45,57.57,35100.0,32.3098,32.3266,32.248,32.3154,35100.0
2006-01-27 12:00:00,57.57,57.6,57.48,57.58,32900.0,32.3154,32.3322,32.2649,32.321,32900.0
2006-01-27 12:05:00,57.58,57.59,57.48,57.55,46900.0,32.321,32.3266,32.2649,32.3041,46900.0
2006-01-27 12:10:00,57.54,57.57,57.52,57.54,62700.0,32.2985,32.3154,32.2873,32.2985,62700.0
2006-01-27 12:15:00,57.54,57.55,57.52,57.53,769800.0,32.2985,32.3041,32.2873,32.2929,769800.0
2006-01-27 12:20:00,57.54,57.6,57.53,57.54,58400.0,32.2985,32.3322,32.2929,32.2985,58400.0
2006-01-27 12:25:00,57.54,57.57,57.54,57.56,13800.0,32.2985,32.3154,32.2985,32.3098,13800.0
2006-01-27 12:30:00,57.55,57.58,57.54,57.58,43100.0,32.3041,32.321,32.2985,32.321,43100.0
2006-01-27 12:35:00,57.58,57.6,57.58,57.59,54000.0,32.321,32.3322,32.321,32.3266,54000.0
2006-01-27 12:40:00,57.59,57.61,57.57,57.61,66400.0,32.3266,32.3378,32.3154,32.3378,66400.0
2006-01-27 12:45:00,57.61,57.65,57.6,57.62,41000.0,32.3378,32.3603,32.3322,32.3434,41000.0
2006-01-27 12:50:00,57.61,57.64,57.57,57.59,57400.0,32.3378,32.3547,32.3154,32.3266,57400.0
2006-01-27 12:55:00,57.6,57.6,57.58,57.58,27200.0,32.3322,32.3322,32.321,32.321,27200.0
2006-01-27 13:00:00,57.58,57.58,57.54,57.54,61600.0,32.321,32.321,32.2985,32.2985,61600.0
2006-01-27 13:05:00,57.53,57.54,57.52,57.53,28200.0,32.2929,32.2985,32.2873,32.2929,28200.0
2006-01-27 13:10:00,57.52,57.53,57.33,57.36,47700.0,32.2873,32.2929,32.1807,32.1975,47700.0
2006-01-27 13:15:00,57.36,57.47,57.36,57.44,37600.0,32.1975,32.2592,32.1975,32.2424,37600.0
2006-01-27 13:20:00,57.44,57.49,57.43,57.45,23700.0,32.2424,32.2705,32.2368,32.248,23700.0
2006-01-27 13:25:00,57.41,57.44,57.39,57.41,21100.0,32.2256,32.2424,32.2143,32.2256,21100.0
2006-01-27 13:30:00,57.42,57.44,57.41,57.42,21800.0,32.2312,32.2424,32.2256,32.2312,21800.0
2006-01-27 13:35:00,57.42,57.45,57.35,57.43,41000.0,32.2312,32.248,32.1919,32.2368,41000.0
2006-01-27 13:40:00,57.45,57.47,57.41,57.47,36300.0,32.248,32.2592,32.2256,32.2592,36300.0
2006-01-27 13:45:00,57.46,57.51,57.44,57.5,44500.0,32.2536,32.2817,32.2424,32.2761,44500.0
2006-01-27 13:50:00,57.5,57.56,57.48,57.56,25600.0,32.2761,32.3098,32.2649,32.3098,25600.0
2006-01-27 13:55:00,57.56,57.58,57.53,57.58,11100.0,32.3098,32.321,32.2929,32.321,11100.0
2006-01-27 14:00:00,57.57,57.59,57.5,57.5,44300.0,32.3154,32.3266,32.2761,32.2761,44300.0
2006-01-27 14:05:00,57.56,57.56,57.47,57.49,29300.0,32.3098,32.3098,32.2592,32.2705,29300.0
2006-01-27 14:10:00,57.46,57.49,57.45,57.47,16500.0,32.2536,32.2705,32.248,32.2592,16500.0
2006-01-27 14:15:00,57.48,57.55,57.48,57.55,34000.0,32.2649,32.3041,32.2649,32.3041,34000.0
2006-01-27 14:20:00,57.57,57.6,57.56,57.59,23700.0,32.3154,32.3322,32.3098,32.3266,23700.0
2006-01-27 14:25:00,57.6,57.6,57.59,57.6,38100.0,32.3322,32.3322,32.3266,32.3322,38100.0
2006-01-27 14:30:00,57.59,57.6,57.56,57.58,13500.0,32.3266,32.3322,32.3098,32.321,13500.0
2006-01-27 14:35:00,57.59,57.59,57.5,57.52,31100.0,32.3266,32.3266,32.2761,32.2873,31100.0
2006-01-27 14:40:00,57.51,57.58,57.51,57.55,19800.0,32.2817,32.321,32.2817,32.3041,19800.0
2006-01-27 14:45:00,57.54,57.54,57.42,57.52,30600.0,32.2985,32.2985,32.2312,32.2873,30600.0
2006-01-27 14:50:00,57.52,57.59,57.5,57.52,21100.0,32.2873,32.3266,32.2761,32.2873,21100.0
2006-01-27 14:55:00,57.54,57.58,57.5,57.58,25300.0,32.2985,32.321,32.2761,32.321,25300.0
2006-01-27 15:00:00,57.58,57.6,57.58,57.6,48500.0,32.321,32.3322,32.321,32.3322,48500.0
2006-01-27 15:05:00,57.6,57.69,57.58,57.68,141600.0,32.3322,32.3827,32.321,32.3771,141600.0
2006-01-27 15:10:00,57.68,57.68,57.6,57.64,39600.0,32.3771,32.3771,32.3322,32.3547,39600.0
2006-01-27 15:15:00,57.64,57.7,57.61,57.61,50900.0,32.3547,32.3883,32.3378,32.3378,50900.0
2006-01-27 15:20:00,57.61,57.64,57.59,57.62,44700.0,32.3378,32.3547,32.3266,32.3434,44700.0
2006-01-27 15:25:00,57.63,57.64,57.55,57.55,56900.0,32.349,32.3547,32.3041,32.3041,56900.0
2006-01-27 15:30:00,57.56,57.63,57.55,57.6,46300.0,32.3098,32.349,32.3041,32.3322,46300.0
2006-01-27 15:35:00,57.61,57.63,57.58,57.61,134900.0,32.3378,32.349,32.321,32.3378,134900.0
2006-01-27 15:40:00,57.61,57.69,57.59,57.66,37300.0,32.3378,32.3827,32.3266,32.3659,37300.0
2006-01-27 15:45:00,57.64,57.65,57.57,57.59,120800.0,32.3547,32.3603,32.3154,32.3266,120800.0
2006-01-27 15:50:00,57.58,57.6,57.56,57.56,73000.0,32.321,32.3322,32.3098,32.3098,73000.0
2006-01-27 15:55:00,57.6,57.6,57.48,57.51,99700.0,32.3322,32.3322,32.2649,32.2817,99700.0
2006-01-30 09:30:00,57.66,57.67,57.62,57.66,97400.0,32.3659,32.3715,32.3434,32.3659,97400.0
2006-01-30 09:35:00,57.64,57.68,57.61,57.61,27200.0,32.3547,32.3771,32.3378,32.3378,27200.0
2006-01-30 09:40:00,57.62,57.83,57.62,57.66,59600.0,32.3434,32.4613,32.3434,32.3659,59600.0
2006-01-30 09:45:00,57.65,57.74,57.63,57.71,53400.0,32.3603,32.4108,32.349,32.394,53400.0
2006-01-30 09:50:00,57.73,57.8,57.61,57.62,101500.0,32.4052,32.4445,32.3378,32.3434,101500.0
2006-01-30 09:55:00,57.62,57.62,57.35,57.37,31900.0,32.3434,32.3434,32.1919,32.2031,31900.0
2006-01-30 10:00:00,57.35,57.4,57.33,57.35,27800.0,32.1919,32.2199,32.1807,32.1919,27800.0
2006-01-30 10:05:00,57.35,57.42,57.33,57.4,47800.0,32.1919,32.2312,32.1807,32.2199,47800.0
2006-01-30 10:10:00,57.39,57.45,57.37,57.39,32100.0,32.2143,32.248,32.2031,32.2143,32100.0
2006-01-30 10:15:00,57.39,57.42,57.37,57.4,30900.0,32.2143,32.2312,32.2031,32.2199,30900.0
2006-01-30 10:20:00,57.4,57.48,57.39,57.46,35900.0,32.2199,32.2649,32.2143,32.2536,35900.0
2006-01-30 10:25:00,57.46,57.55,57.46,57.49,44400.0,32.2536,32.3041,32.2536,32.2705,44400.0
2006-01-30 10:30:00,57.49,57.52,57.39,57.51,58500.0,32.2705,32.2873,32.2143,32.2817,58500.0
2006-01-30 10:35:00,57.54,57.54,57.42,57.48,33200.0,32.2985,32.2985,32.2312,32.2649,33200.0
2006-01-30 10:40:00,57.47,57.56,57.47,57.56,9700.0,32.2592,32.3098,32.2592,32.3098,9700.0
2006-01-30 10:45:00,57.55,57.6,57.55,57.58,22600.0,32.3041,32.3322,32.3041,32.321,22600.0
2006-01-30 10:50:00,57.58,57.61,57.57,57.57,42400.0,32.321,32.3378,32.3154,32.3154,42400.0
2006-01-30 10:55:00,57.58,57.6,57.56,57.57,31500.0,32.321,32.3322,32.3098,32.3154,31500.0
2006-01-30 11:00:00,57.58,57.58,57.55,57.56,34500.0,32.321,32.321,32.3041,32.3098,34500.0
2006-01-30 11:05:00,57.56,57.61,57.55,57.55,26100.0,32.3098,32.3378,32.3041,32.3041,26100.0
2006-01-30 11:10:00,57.58,57.62,57.56,57.57,28200.0,32.321,32.3434,32.3098,32.3154,28200.0
2006-01-30 11:15:00,57.57,57.57,57.5,57.54,32100.0,32.3154,32.3154,32.2761,32.2985,32100.0
2006-01-30 11:20:00,57.53,57.55,57.5,57.5,31900.0,32.2929,32.3041,32.2761,32.2761,31900.0
2006-01-30 11:25:00,57.5,57.51,57.43,57.45,43600.0,32.2761,32.2817,32.2368,32.248,43600.0
2006-01-30 11:30:00,57.44,57.47,57.39,57.43,48200.0,32.2424,32.2592,32.2143,32.2368,48200.0
2006-01-30 11:35:00,57.44,57.45,57.39,57.41,12100.0,32.2424,32.248,32.2143,32.2256,12100.0
2006-01-30 11:40:00,57.43,57.45,57.39,57.4,21600.0,32.2368,32.248,32.2143,32.2199,21600.0
2006-01-30 11:45:00,57.4,57.42,57.37,57.37,43700.0,32.2199,32.2312,32.2031,32.2031,43700.0
2006-01-30 11:50:00,57.36,57.37,57.33,57.34,26800.0,32.1975,32.2031,32.1807,32.1863,26800.0
2006-01-30 11:55:00,57.34,57.36,57.23,57.23,29000.0,32.1863,32.1975,32.1245,32.1245,29000.0
2006-01-30 12:00:00,57.22,57.33,57.21,57.3,22900.0,32.1189,32.1807,32.1133,32.1638,22900.0
2006-01-30 12:05:00,57.3,57.3,57.23,57.29,13600.0,32.1638,32.1638,32.1245,32.1582,13600.0
2006-01-30 12:10:00,57.3,57.3,57.24,57.27,15800.0,32.1638,32.1638,32.1301,32.147,15800.0
2006-01-30 12:15:00,57.29,57.35,57.28,57.3,13900.0,32.1582,32.1919,32.1526,32.1638,13900.0
2006-01-30 12:20:00,57.29,57.42,57.29,57.39,44000.0,32.1582,32.2312,32.1582,32.2143,44000.0
2006-01-30 12:25:00,57.4,57.45,57.38,57.43,35100.0,32.2199,32.248,32.2087,32.2368,35100.0
2006-01-30 12:30:00,57.43,57.44,57.39,57.43,19600.0,32.2368,32.2424,32.2143,32.2368,19600.0
2006-01-30 12:35:00,57.43,57.55,57.43,57.53,115100.0,32.2368,32.3041,32.2368,32.2929,115100.0
2006-01-30 12:40:00,57.52,57.57,57.46,57.49,32300.0,32.2873,32.3154,32.2536,32.2705,32300.0
2006-01-30 12:45:00,57.51,57.54,57.42,57.44,41000.0,32.2817,32.2985,32.2312,32.2424,41000.0
2006-01-30 12:50:00,57.41,57.43,57.39,57.4,23700.0,32.2256,32.2368,32.2143,32.2199,23700.0
2006-01-30 12:55:00,57.4,57.42,57.37,57.4,32800.0,32.2199,32.2312,32.2031,32.2199,32800.0
2006-01-30 13:00:00,57.4,57.4,57.33,57.35,69200.0,32.2199,32.2199,32.1807,32.1919,69200.0
2006-01-30 13:05:00,57.36,57.37,57.33,57.36,26600.0,32.1975,32.2031,32.1807,32.1975,26600.0
2006-01-30 13:10:00,57.38,57.38,57.33,57.34,15000.0,32.2087,32.2087,32.1807,32.1863,15000.0
2006-01-30 13:15:00,57.35,57.36,57.32,57.33,15700.0,32.1919,32.1975,32.175,32.1807,15700.0
2006-01-30 13:20:00,57.34,57.34,57.29,57.31,24500.0,32.1863,32.1863,32.1582,32.1694,24500.0
2006-01-30 13:25:00,57.32,57.32,57.28,57.32,22400.0,32.175,32.175,32.1526,32.175,22400.0
2006-01-30 13:30:00,57.3,57.37,57.3,57.3,31400.0,32.1638,32.2031,32.1638,32.1638,31400.0
2006-01-30 13:35:00,57.31,57.32,57.25,57.32,30000.0,32.1694,32.175,32.1357,32.175,30000.0
2006-01-30 13:40:00,57.31,57.37,57.3,57.33,193800.0,32.1694,32.2031,32.1638,32.1807,193800.0
2006-01-30 13:45:00,57.35,57.39,57.29,57.39,21100.0,32.1919,32.2143,32.1582,32.2143,21100.0
2006-01-30 13:50:00,57.37,57.4,57.36,57.4,19100.0,32.2031,32.2199,32.1975,32.2199,19100.0
2006-01-30 13:55:00,57.4,57.43,57.38,57.39,27500.0,32.2199,32.2368,32.2087,32.2143,27500.0
2006-01-30 14:00:00,57.39,57.4,57.38,57.4,48700.0,32.2143,32.2199,32.2087,32.2199,48700.0
2006-01-30 14:05:00,57.4,57.4,57.32,57.33,38400.0,32.2199,32.2199,32.175,32.1807,38400.0
2006-01-30 14:10:00,57.36,57.38,57.34,57.36,17200.0,32.1975,32.2087,32.1863,32.1975,17200.0
2006-01-30 14:15:00,57.37,57.39,57.35,57.36,15000.0,32.2031,32.2143,32.1919,32.1975,15000.0
2006-01-30 14:20:00,57.37,57.37,57.31,57.36,14500.0,32.2031,32.2031,32.1694,32.1975,14500.0
2006-01-30 14:25:00,57.36,57.39,57.33,57.38,21600.0,32.1975,32.2143,32.1807,32.2087,21600.0
2006-01-30 14:30:00,57.38,57.41,57.37,57.41,6900.0,32.2087,32.2256,32.2031,32.2256,6900.0
2006-01-30 14:35:00,57.41,57.42,57.38,57.39,28000.0,32.2256,32.2312,32.2087,32.2143,28000.0
2006-01-30 14:40:00,57.4,57.41,57.39,57.39,25100.0,32.2199,32.2256,32.2143,32.2143,25100.0
2006-01-30 14:45:00,57.4,57.42,57.37,57.38,15800.0,32.2199,32.2312,32.2031,32.2087,15800.0
2006-01-30 14:50:00,57.38,57.4,57.37,57.38,18600.0,32.2087,32.2199,32.2031,32.2087,18600.0
2006-01-30 14:55:00,57.39,57.4,57.38,57.38,31100.0,32.2143,32.2199,32.2087,32.2087,31100.0
2006-01-30 15:00:00,57.38,57.38,57.31,57.37,9900.0,32.2087,32.2087,32.1694,32.2031,9900.0
2006-01-30 15:05:00,57.35,57.38,57.32,57.38,55200.0,32.1919,32.2087,32.175,32.2087,55200.0
2006-01-30 15:10:00,57.38,57.4,57.36,57.37,34800.0,32.2087,32.2199,32.1975,32.2031,34800.0
2006-01-30 15:15:00,57.37,57.38,57.31,57.33,25700.0,32.2031,32.2087,32.1694,32.1807,25700.0
2006-01-30 15:20:00,57.34,57.36,57.32,57.36,28300.0,32.1863,32.1975,32.175,32.1975,28300.0
2006-01-30 15:25:00,57.34,57.39,57.34,57.38,26700.0,32.1863,32.2143,32.1863,32.2087,26700.0
2006-01-30 15:30:00,57.39,57.39,57.35,57.35,23500.0,32.2143,32.2143,32.1919,32.1919,23500.0
2006-01-30 15:35:00,57.35,57.37,57.29,57.37,115300.0,32.1919,32.2031,32.1582,32.2031,115300.0
2006-01-30 15:40:00,57.36,57.4,57.33,57.4,67700.0,32.1975,32.2199,32.1807,32.2199,67700.0
2006-01-30 15:45:00,57.4,57.41,57.37,57.39,121500.0,32.2199,32.2256,32.2031,32.2143,121500.0
2006-01-30 15:50:00,57.39,57.4,57.39,57.4,57100.0,32.2143,32.2199,32.2143,32.2199,57100.0
2006-01-30 15:55:00,57.39,57.41,57.36,57.4,82900.0,32.2143,32.2256,32.1975,32.2199,82900.0
2006-01-31 09:30:00,57.15,57.17,56.95,57.05,198900.0,32.0796,32.0908,31.9674,32.0235,198900.0
2006-01-31 09:35:00,57.05,57.1,56.98,57.1,69600.0,32.0235,32.0515,31.9842,32.0515,69600.0
2006-01-31 09:40:00,57.1,57.15,56.9,56.94,39000.0,32.0515,32.0796,31.9393,31.9617,39000.0
2006-01-31 09:45:00,56.91,56.98,56.9,56.93,25900.0,31.9449,31.9842,31.9393,31.9561,25900.0
2006-01-31 09:50:00,56.94,56.97,56.78,56.81,118700.0,31.9617,31.9786,31.8719,31.8888,118700.0
2006-01-31 09:55:00,56.81,56.83,56.71,56.8,42600.0,31.8888,31.9,31.8326,31.8832,42600.0
2006-01-31 10:00:00,56.79,56.81,56.71,56.71,52000.0,31.8775,31.8888,31.8326,31.8326,52000.0
2006-01-31 10:05:00,56.74,56.74,56.64,56.68,310900.0,31.8495,31.8495,31.7933,31.8158,310900.0
2006-01-31 10:10:00,56.68,56.8,56.66,56.77,171300.0,31.8158,31.8832,31.8046,31.8663,171300.0
2006-01-31 10:15:00,56.74,56.74,56.67,56.7,40400.0,31.8495,31.8495,31.8102,31.827,40400.0
2006-01-31 10:20:00,56.7,56.83,56.66,56.81,152500.0,31.827,31.9,31.8046,31.8888,152500.0
2006-01-31 10:25:00,56.81,56.9,56.81,56.84,73000.0,31.8888,31.9393,31.8888,31.9056,73000.0
2006-01-31 10:30:00,56.84,56.84,56.64,56.67,84600.0,31.9056,31.9056,31.7933,31.8102,84600.0
2006-01-31 10:35:00,56.63,56.74,56.63,56.71,46100.0,31.7877,31.8495,31.7877,31.8326,46100.0
2006-01-31 10:40:00,56.71,56.81,56.71,56.72,51800.0,31.8326,31.8888,31.8326,31.8382,51800.0
2006-01-31 10:45:00,56.72,56.75,56.71,56.74,29300.0,31.8382,31.8551,31.8326,31.8495,29300.0
2006-01-31 10:50:00,56.76,56.77,56.65,56.65,40900.0,31.8607,31.8663,31.799,31.799,40900.0
2006-01-31 10:55:00,56.67,56.7,56.64,56.66,117900.0,31.8102,31.827,31.7933,31.8046,117900.0
2006-01-31 11:00:00,56.65,56.71,56.65,56.67,98300.0,31.799,31.8326,31.799,31.8102,98300.0
2006-01-31 11:05:00,56.66,56.7,56.64,56.65,51400.0,31.8046,31.827,31.7933,31.799,51400.0
2006-01-31 11:10:00,56.65,56.66,56.61,56.61,30400.0,31.799,31.8046,31.7765,31.7765,30400.0
2006-01-31 11:15:00,56.6,56.61,56.5,56.52,34300.0,31.7709,31.7765,31.7148,31.726,34300.0
2006-01-31 11:20:00,56.5,56.52,56.42,56.42,49000.0,31.7148,31.726,31.6698,31.6698,49000.0
2006-01-31 11:25:00,56.42,56.51,56.42,56.5,49100.0,31.6698,31.7204,31.6698,31.7148,49100.0
2006-01-31 11:30:00,56.51,56.51,56.49,56.5,70200.0,31.7204,31.7204,31.7091,31.7148,70200.0
2006-01-31 11:35:00,56.49,56.52,56.46,56.48,51600.0,31.7091,31.726,31.6923,31.7035,51600.0
2006-01-31 11:40:00,56.48,56.52,56.44,56.46,40800.0,31.7035,31.726,31.6811,31.6923,40800.0
2006-01-31 11:45:00,56.45,56.5,56.43,56.48,26800.0,31.6867,31.7148,31.6755,31.7035,26800.0
2006-01-31 11:50:00,56.49,56.52,56.47,56.49,17100.0,31.7091,31.726,31.6979,31.7091,17100.0
2006-01-31 11:55:00,56.49,56.5,56.45,56.46,21700.0,31.7091,31.7148,31.6867,31.6923,21700.0
2006-01-31 12:00:00,56.47,56.5,56.46,56.46,56200.0,31.6979,31.7148,31.6923,31.6923,56200.0
2006-01-31 12:05:00,56.45,56.5,56.44,56.49,13100.0,31.6867,31.7148,31.6811,31.7091,13100.0
2006-01-31 12:10:00,56.49,56.49,56.45,56.46,15000.0,31.7091,31.7091,31.6867,31.6923,15000.0
2006-01-31 12:15:00,56.46,56.5,56.42,56.48,39400.0,31.6923,31.7148,31.6698,31.7035,39400.0
2006-01-31 12:20:00,56.48,56.51,56.46,56.49,44300.0,31.7035,31.7204,31.6923,31.7091,44300.0
2006-01-31 12:25:00,56.49,56.55,56.41,56.41,88500.0,31.7091,31.7428,31.6642,31.6642,88500.0
2006-01-31 12:30:00,56.4,56.41,56.33,56.36,103300.0,31.6586,31.6642,31.6193,31.6362,103300.0
2006-01-31 12:35:00,56.36,56.45,56.36,56.45,44100.0,31.6362,31.6867,31.6362,31.6867,44100.0
2006-01-31 12:40:00,56.45,56.46,56.44,56.46,11100.0,31.6867,31.6923,31.6811,31.6923,11100.0
2006-01-31 12:45:00,56.46,56.47,56.41,56.42,126700.0,31.6923,31.6979,31.6642,31.6698,126700.0
2006-01-31 12:50:00,56.41,56.42,56.36,56.4,133100.0,31.6642,31.6698,31.6362,31.6586,133100.0
2006-01-31 12:55:00,56.4,56.46,56.35,56.46,107500.0,31.6586,31.6923,31.6306,31.6923,107500.0
2006-01-31 13:00:00,56.48,56.54,56.45,56.53,70700.0,31.7035,31.7372,31.6867,31.7316,70700.0
2006-01-31 13:05:00,56.53,56.64,56.53,56.62,70500.0,31.7316,31.7933,31.7316,31.7821,70500.0
2006-01-31 13:10:00,56.63,56.64,56.52,56.53,44500.0,31.7877,31.7933,31.726,31.7316,44500.0
2006-01-31 13:15:00,56.52,56.55,56.48,56.55,76900.0,31.726,31.7428,31.7035,31.7428,76900.0
2006-01-31 13:20:00,56.55,56.57,56.53,56.54,39500.0,31.7428,31.754,31.7316,31.7372,39500.0
2006-01-31 13:25:00,56.55,56.56,56.51,56.51,22200.0,31.7428,31.7484,31.7204,31.7204,22200.0
2006-01-31 13:30:00,56.52,56.54,56.5,56.52,96000.0,31.726,31.7372,31.7148,31.726,96000.0
2006-01-31 13:35:00,56.53,56.57,56.52,56.54,19500.0,31.7316,31.754,31.726,31.7372,19500.0
2006-01-31 13:40:00,56.52,56.58,56.52,56.54,35400.0,31.726,31.7597,31.726,31.7372,35400.0
2006-01-31 13:45:00,56.54,56.54,56.5,56.5,12400.0,31.7372,31.7372,31.7148,31.7148,12400.0
2006-01-31 13:50:00,56.5,56.54,56.5,56.5,54700.0,31.7148,31.7372,31.7148,31.7148,54700.0
2006-01-31 13:55:00,56.5,56.53,56.5,56.5,21700.0,31.7148,31.7316,31.7148,31.7148,21700.0
2006-01-31 14:00:00,56.51,56.55,56.51,56.54,12700.0,31.7204,31.7428,31.7204,31.7372,12700.0
2006-01-31 14:05:00,56.54,56.54,56.5,56.5,16000.0,31.7372,31.7372,31.7148,31.7148,16000.0
2006-01-31 14:10:00,56.51,56.52,56.49,56.5,22400.0,31.7204,31.726,31.7091,31.7148,22400.0
2006-01-31 14:15:00,56.51,56.56,56.46,56.48,37600.0,31.7204,31.7484,31.6923,31.7035,37600.0
2006-01-31 14:20:00,56.45,56.45,56.0,56.17,183300.0,31.6867,31.6867,31.4341,31.5295,183300.0
2006-01-31 14:25:00,56.19,56.28,56.15,56.28,65300.0,31.5407,31.5913,31.5183,31.5913,65300.0
2006-01-31 14:30:00,56.27,56.29,56.14,56.17,77800.0,31.5857,31.5969,31.5127,31.5295,77800.0
2006-01-31 14:35:00,56.2,56.22,56.12,56.19,74700.0,31.5464,31.5576,31.5015,31.5407,74700.0
2006-01-31 14:40:00,56.18,56.19,56.0,56.04,95700.0,31.5351,31.5407,31.4341,31.4565,95700.0
2006-01-31 14:45:00,56.04,56.09,56.0,56.05,100100.0,31.4565,31.4846,31.4341,31.4622,100100.0
2006-01-31 14:50:00,56.05,56.15,56.02,56.14,53800.0,31.4622,31.5183,31.4453,31.5127,53800.0
2006-01-31 14:55:00,56.15,56.34,56.12,56.27,57400.0,31.5183,31.6249,31.5015,31.5857,57400.0
2006-01-31 15:00:00,56.28,56.51,56.28,56.48,101300.0,31.5913,31.7204,31.5913,31.7035,101300.0
2006-01-31 15:05:00,56.45,56.46,56.3,56.32,55700.0,31.6867,31.6923,31.6025,31.6137,55700.0
2006-01-31 15:10:00,56.33,56.35,56.31,56.31,30100.0,31.6193,31.6306,31.6081,31.6081,30100.0
2006-01-31 15:15:00,56.31,56.52,56.29,56.48,59800.0,31.6081,31.726,31.5969,31.7035,59800.0
2006-01-31 15:20:00,56.47,56.59,56.47,56.59,48100.0,31.6979,31.7653,31.6979,31.7653,48100.0
2006-01-31 15:25:00,56.58,56.68,56.52,56.63,107400.0,31.7597,31.8158,31.726,31.7877,107400.0
2006-01-31 15:30:00,56.63,56.71,56.63,56.69,67900.0,31.7877,31.8326,31.7877,31.8214,67900.0
2006-01-31 15:35:00,56.7,56.7,56.59,56.62,161800.0,31.827,31.827,31.7653,31.7821,161800.0
2006-01-31 15:40:00,56.61,56.66,56.55,56.58,80800.0,31.7765,31.8046,31.7428,31.7597,80800.0
2006-01-31 15:45:00,56.58,56.68,56.58,56.68,96700.0,31.7597,31.8158,31.7597,31.8158,96700.0
2006-01-31 15:50:00,56.66,56.68,56.63,56.67,159700.0,31.8046,31.8158,31.7877,31.8102,159700.0
2006-01-31 15:55:00,56.67,56.67,56.58,56.6,302000.0,31.8102,31.8102,31.7597,31.7709,302000.0
2006-02-01 09:30:00,56.34,56.53,56.33,56.5,119800.0,31.6249,31.7316,31.6193,31.7148,119800.0
2006-02-01 09:35:00,56.5,56.55,56.35,56.55,46100.0,31.7148,31.7428,31.6306,31.7428,46100.0
2006-02-01 09:40:00,56.54,56.54,56.4,56.4,59600.0,31.7372,31.7372,31.6586,31.6586,59600.0
2006-02-01 09:45:00,56.4,56.65,56.33,56.65,52900.0,31.6586,31.799,31.6193,31.799,52900.0
2006-02-01 09:50:00,56.57,56.6,56.49,56.5,52700.0,31.754,31.7709,31.7091,31.7148,52700.0
2006-02-01 09:55:00,56.51,56.59,56.43,56.47,25700.0,31.7204,31.7653,31.6755,31.6979,25700.0
2006-02-01 10:00:00,56.48,56.59,56.38,56.55,21300.0,31.7035,31.7653,31.6474,31.7428,21300.0
2006-02-01 10:05:00,56.46,56.5,56.39,56.41,41600.0,31.6923,31.7148,31.653,31.6642,41600.0
2006-02-01 10:10:00,56.4,56.45,56.35,56.38,39000.0,31.6586,31.6867,31.6306,31.6474,39000.0
2006-02-01 10:15:00,56.36,56.37,56.32,56.35,29700.0,31.6362,31.6418,31.6137,31.6306,29700.0
2006-02-01 10:20:00,56.35,56.49,56.35,56.49,45300.0,31.6306,31.7091,31.6306,31.7091,45300.0
2006-02-01 10:25:00,56.49,56.6,56.47,56.59,101900.0,31.7091,31.7709,31.6979,31.7653,101900.0
2006-02-01 10:30:00,56.6,56.65,56.56,56.6,45800.0,31.7709,31.799,31.7484,31.7709,45800.0
2006-02-01 10:35:00,56.59,56.6,56.39,56.39,24000.0,31.7653,31.7709,31.653,31.653,24000.0
2006-02-01 10:40:00,56.4,56.44,56.35,56.39,32700.0,31.6586,31.6811,31.6306,31.653,32700.0
2006-02-01 10:45:00,56.36,56.39,56.3,56.34,28000.0,31.6362,31.653,31.6025,31.6249,28000.0
2006-02-01 10:50:00,56.35,56.41,56.31,56.41,27000.0,31.6306,31.6642,31.6081,31.6642,27000.0
2006-02-01 10:55:00,56.41,56.45,56.39,56.4,16500.0,31.6642,31.6867,31.653,31.6586,16500.0
2006-02-01 11:00:00,56.4,56.43,56.33,56.41,18300.0,31.6586,31.6755,31.6193,31.6642,18300.0
2006-02-01 11:05:00,56.43,56.47,56.41,56.41,39100.0,31.6755,31.6979,31.6642,31.6642,39100.0
2006-02-01 11:10:00,56.43,56.43,56.31,56.32,49400.0,31.6755,31.6755,31.6081,31.6137,49400.0
2006-02-01 11:15:00,56.32,56.35,56.17,56.2,74200.0,31.6137,31.6306,31.5295,31.5464,74200.0
2006-02-01 11:20:00,56.25,56.26,56.15,56.19,115100.0,31.5744,31.58,31.5183,31.5407,115100.0
2006-02-01 11:25:00,56.2,56.2,56.08,56.18,45600.0,31.5464,31.5464,31.479,31.5351,45600.0
2006-02-01 11:30:00,56.17,56.17,56.06,56.1,43000.0,31.5295,31.5295,31.4678,31.4902,43000.0
2006-02-01 11:35:00,56.1,56.1,56.02,56.05,41300.0,31.4902,31.4902,31.4453,31.4622,41300.0
2006-02-01 11:40:00,56.07,56.11,56.03,56.08,36100.0,31.4734,31.4958,31.4509,31.479,36100.0
2006-02-01 11:45:00,56.09,56.1,56.02,56.1,60500.0,31.4846,31.4902,31.4453,31.4902,60500.0
2006-02-01 11:50:00,56.1,56.13,56.05,56.11,49200.0,31.4902,31.5071,31.4622,31.4958,49200.0
2006-02-01 11:55:00,56.11,56.15,56.02,56.05,42600.0,31.4958,31.5183,31.4453,31.4622,42600.0
2006-02-01 12:00:00,56.07,56.19,56.07,56.18,19800.0,31.4734,31.5407,31.4734,31.5351,19800.0
2006-02-01 12:05:00,56.17,56.17,56.11,56.15,24900.0,31.5295,31.5295,31.4958,31.5183,24900.0
2006-02-01 12:10:00,56.15,56.17,56.08,56.11,25300.0,31.5183,31.5295,31.479,31.4958,25300.0
2006-02-01 12:15:00,56.1,56.12,56.02,56.06,43900.0,31.4902,31.5015,31.4453,31.4678,43900.0
2006-02-01 12:20:00,56.05,56.1,56.05,56.06,15600.0,31.4622,31.4902,31.4622,31.4678,15600.0
2006-02-01 12:25:00,56.09,56.2,56.07,56.17,58400.0,31.4846,31.5464,31.4734,31.5295,58400.0
2006-02-01 12:30:00,56.18,56.25,56.17,56.25,31300.0,31.5351,31.5744,31.5295,31.5744,31300.0
2006-02-01 12:35:00,56.26,56.35,56.26,56.34,36000.0,31.58,31.6306,31.58,31.6249,36000.0
2006-02-01 12:40:00,56.34,56.35,56.22,56.3,32100.0,31.6249,31.6306,31.5576,31.6025,32100.0
2006-02-01 12:45:00,56.3,56.38,56.28,56.3,56100.0,31.6025,31.6474,31.5913,31.6025,56100.0
2006-02-01 12:50:00,56.3,56.35,56.3,56.33,151700.0,31.6025,31.6306,31.6025,31.6193,151700.0
2006-02-01 12:55:00,56.33,56.35,56.32,56.34,68200.0,31.6193,31.6306,31.6137,31.6249,68200.0
2006-02-01 13:00:00,56.33,56.39,56.31,56.35,89300.0,31.6193,31.653,31.6081,31.6306,89300.0
2006-02-01 13:05:00,56.36,56.39,56.33,56.38,39800.0,31.6362,31.653,31.6193,31.6474,39800.0
2006-02-01 13:10:00,56.37,56.37,56.33,56.33,20100.0,31.6418,31.6418,31.6193,31.6193,20100.0
2006-02-01 13:15:00,56.33,56.35,56.29,56.29,66900.0,31.6193,31.6306,31.5969,31.5969,66900.0
2006-02-01 13:20:00,56.29,56.38,56.29,56.38,26600.0,31.5969,31.6474,31.5969,31.6474,26600.0
2006-02-01 13:25:00,56.38,56.38,56.33,56.33,40700.0,31.6474,31.6474,31.6193,31.6193,40700.0
2006-02-01 13:30:00,56.34,56.36,56.33,56.33,24300.0,31.6249,31.6362,31.6193,31.6193,24300.0
2006-02-01 13:35:00,56.32,56.35,56.3,56.31,51700.0,31.6137,31.6306,31.6025,31.6081,51700.0
2006-02-01 13:40:00,56.31,56.38,56.31,56.38,9700.0,31.6081,31.6474,31.6081,31.6474,9700.0
2006-02-01 13:45:00,56.4,56.4,56.3,56.32,40500.0,31.6586,31.6586,31.6025,31.6137,40500.0
2006-02-01 13:50:00,56.33,56.43,56.32,56.43,21000.0,31.6193,31.6755,31.6137,31.6755,21000.0
2006-02-01 13:55:00,56.44,56.49,56.44,56.45,21600.0,31.6811,31.7091,31.6811,31.6867,21600.0
2006-02-01 14:00:00,56.45,56.47,56.4,56.41,83100.0,31.6867,31.6979,31.6586,31.6642,83100.0
2006-02-01 14:05:00,56.4,56.41,56.32,56.4,20500.0,31.6586,31.6642,31.6137,31.6586,20500.0
2006-02-01 14:10:00,56.4,56.42,56.39,56.41,10800.0,31.6586,31.6698,31.653,31.6642,10800.0
2006-02-01 14:15:00,56.4,56.47,56.4,56.46,14500.0,31.6586,31.6979,31.6586,31.6923,14500.0
2006-02-01 14:20:00,56.46,56.46,56.33,56.39,36900.0,31.6923,31.6923,31.6193,31.653,36900.0
2006-02-01 14:25:00,56.39,56.45,56.34,56.45,44100.0,31.653,31.6867,31.6249,31.6867,44100.0
2006-02-01 14:30:00,56.45,56.52,56.45,56.5,74100.0,31.6867,31.726,31.6867,31.7148,74100.0
2006-02-01 14:35:00,56.5,56.6,56.5,56.54,53700.0,31.7148,31.7709,31.7148,31.7372,53700.0
2006-02-01 14:40:00,56.54,56.54,56.48,56.5,36700.0,31.7372,31.7372,31.7035,31.7148,36700.0
2006-02-01 14:45:00,56.5,56.55,56.46,56.54,38800.0,31.7148,31.7428,31.6923,31.7372,38800.0
2006-02-01 14:50:00,56.54,56.61,56.53,56.6,45500.0,31.7372,31.7765,31.7316,31.7709,45500.0
2006-02-01 14:55:00,56.61,56.75,56.61,56.71,72100.0,31.7765,31.8551,31.7765,31.8326,72100.0
2006-02-01 15:00:00,56.73,56.78,56.7,56.72,46000.0,31.8439,31.8719,31.827,31.8382,46000.0
2006-02-01 15:05:00,56.72,56.78,56.69,56.77,41800.0,31.8382,31.8719,31.8214,31.8663,41800.0
2006-02-01 15:10:00,56.76,56.86,56.72,56.85,27700.0,31.8607,31.9168,31.8382,31.9112,27700.0
2006-02-01 15:15:00,56.85,56.85,56.76,56.78,49900.0,31.9112,31.9112,31.8607,31.8719,49900.0
2006-02-01 15:20:00,56.78,56.79,56.73,56.73,71400.0,31.8719,31.8775,31.8439,31.8439,71400.0
2006-02-01 15:25:00,56.73,56.73,56.64,56.68,38700.0,31.8439,31.8439,31.7933,31.8158,38700.0
2006-02-01 15:30:00,56.69,56.84,56.69,56.8,69100.0,31.8214,31.9056,31.8214,31.8832,69100.0
2006-02-01 15:35:00,56.81,56.85,56.77,56.81,43700.0,31.8888,31.9112,31.8663,31.8888,43700.0
2006-02-01 15:40:00,56.82,56.91,56.82,56.91,57500.0,31.8944,31.9449,31.8944,31.9449,57500.0
2006-02-01 15:45:00,56.91,56.91,56.85,56.87,45000.0,31.9449,31.9449,31.9112,31.9224,45000.0
2006-02-01 15:50:00,56.87,56.93,56.87,56.92,74600.0,31.9224,31.9561,31.9224,31.9505,74600.0
2006-02-01 15:55:00,56.92,57.0,56.85,56.85,250300.0,31.9505,31.9954,31.9112,31.9112,250300.0
2006-02-02 09:30:00,56.8,56.82,56.64,56.77,63400.0,31.8832,31.8944,31.7933,31.8663,63400.0
2006-02-02 09:35:00,56.76,56.85,56.71,56.74,53800.0,31.8607,31.9112,31.8326,31.8495,53800.0
2006-02-02 09:40:00,56.74,56.77,56.66,56.74,41900.0,31.8495,31.8663,31.8046,31.8495,41900.0
2006-02-02 09:45:00,56.73,56.76,56.68,56.71,54500.0,31.8439,31.8607,31.8158,31.8326,54500.0
2006-02-02 09:50:00,56.71,56.95,56.7,56.95,90800.0,31.8326,31.9674,31.827,31.9674,90800.0
2006-02-02 09:55:00,56.95,57.0,56.94,56.95,93500.0,31.9674,31.9954,31.9617,31.9674,93500.0
2006-02-02 10:00:00,56.95,56.98,56.93,56.98,56100.0,31.9674,31.9842,31.9561,31.9842,56100.0
2006-02-02 10:05:00,56.99,57.09,56.97,57.09,54700.0,31.9898,32.0459,31.9786,32.0459,54700.0
2006-02-02 10:10:00,57.09,57.09,56.95,56.95,113600.0,32.0459,32.0459,31.9674,31.9674,113600.0
2006-02-02 10:15:00,56.96,57.09,56.88,57.03,63500.0,31.973,32.0459,31.9281,32.0123,63500.0
2006-02-02 10:20:00,57.03,57.03,56.97,57.02,56500.0,32.0123,32.0123,31.9786,32.0066,56500.0
2006-02-02 10:25:00,57.01,57.07,57.0,57.06,60400.0,32.001,32.0347,31.9954,32.0291,60400.0
2006-02-02 10:30:00,57.07,57.13,56.98,56.98,63400.0,32.0347,32.0684,31.9842,31.9842,63400.0
2006-02-02 10:35:00,56.97,56.97,56.87,56.9,33800.0,31.9786,31.9786,31.9224,31.9393,33800.0
2006-02-02 10:40:00,56.91,56.93,56.64,56.67,50700.0,31.9449,31.9561,31.7933,31.8102,50700.0
2006-02-02 10:45:00,56.69,56.71,56.64,56.68,44600.0,31.8214,31.8326,31.7933,31.8158,44600.0
2006-02-02 10:50:00,56.68,56.86,56.68,56.85,21800.0,31.8158,31.9168,31.8158,31.9112,21800.0
2006-02-02 10:55:00,56.85,56.93,56.85,56.91,17200.0,31.9112,31.9561,31.9112,31.9449,17200.0
2006-02-02 11:00:00,56.91,56.93,56.76,56.79,42600.0,31.9449,31.9561,31.8607,31.8775,42600.0
2006-02-02 11:05:00,56.79,56.79,56.52,56.55,49500.0,31.8775,31.8775,31.726,31.7428,49500.0
2006-02-02 11:10:00,56.56,56.7,56.54,56.7,42400.0,31.7484,31.827,31.7372,31.827,42400.0
2006-02-02 11:15:00,56.69,56.72,56.61,56.63,35900.0,31.8214,31.8382,31.7765,31.7877,35900.0
2006-02-02 11:20:00,56.63,56.67,56.56,56.6,36300.0,31.7877,31.8102,31.7484,31.7709,36300.0
2006-02-02 11:25:00,56.6,56.61,56.41,56.42,45400.0,31.7709,31.7765,31.6642,31.6698,45400.0
2006-02-02 11:30:00,56.43,56.59,56.36,56.57,77200.0,31.6755,31.7653,31.6362,31.754,77200.0
2006-02-02 11:35:00,56.57,56.65,56.57,56.64,16200.0,31.754,31.799,31.754,31.7933,16200.0
2006-02-02 11:40:00,56.64,56.68,56.64,56.68,11900.0,31.7933,31.8158,31.7933,31.8158,11900.0
2006-02-02 11:45:00,56.68,56.84,56.67,56.83,26000.0,31.8158,31.9056,31.8102,31.9,26000.0
2006-02-02 11:50:00,56.82,56.83,56.71,56.75,40800.0,31.8944,31.9,31.8326,31.8551,40800.0
2006-02-02 11:55:00,56.75,56.76,56.63,56.65,38200.0,31.8551,31.8607,31.7877,31.799,38200.0
2006-02-02 12:00:00,56.64,56.68,56.63,56.67,33800.0,31.7933,31.8158,31.7877,31.8102,33800.0
2006-02-02 12:05:00,56.67,56.73,56.66,56.68,33600.0,31.8102,31.8439,31.8046,31.8158,33600.0
2006-02-02 12:10:00,56.7,56.7,56.54,56.54,29800.0,31.827,31.827,31.7372,31.7372,29800.0
2006-02-02 12:15:00,56.54,56.56,56.5,56.55,40400.0,31.7372,31.7484,31.7148,31.7428,40400.0
2006-02-02 12:20:00,56.55,56.55,56.42,56.45,26300.0,31.7428,31.7428,31.6698,31.6867,26300.0
2006-02-02 12:25:00,56.43,56.5,56.42,56.43,34100.0,31.6755,31.7148,31.6698,31.6755,34100.0
2006-02-02 12:30:00,56.42,56.43,56.39,56.41,55700.0,31.6698,31.6755,31.653,31.6642,55700.0
2006-02-02 12:35:00,56.42,56.42,56.38,56.4,57200.0,31.6698,31.6698,31.6474,31.6586,57200.0
2006-02-02 12:40:00,56.39,56.4,56.35,56.37,38800.0,31.653,31.6586,31.6306,31.6418,38800.0
2006-02-02 12:45:00,56.37,56.4,56.36,56.37,7800.0,31.6418,31.6586,31.6362,31.6418,7800.0
2006-02-02 12:50:00,56.35,56.4,56.34,56.38,30700.0,31.6306,31.6586,31.6249,31.6474,30700.0
2006-02-02 12:55:00,56.38,56.39,56.3,56.31,16200.0,31.6474,31.653,31.6025,31.6081,16200.0
2006-02-02 13:00:00,56.29,56.34,56.28,56.3,21500.0,31.5969,31.6249,31.5913,31.6025,21500.0
2006-02-02 13:05:00,56.3,56.33,56.28,56.29,16800.0,31.6025,31.6193,31.5913,31.5969,16800.0
2006-02-02 13:10:00,56.29,56.35,56.29,56.35,17100.0,31.5969,31.6306,31.5969,31.6306,17100.0
2006-02-02 13:15:00,56.35,56.39,56.35,56.36,26500.0,31.6306,31.653,31.6306,31.6362,26500.0
2006-02-02 13:20:00,56.36,56.44,56.36,56.44,12000.0,31.6362,31.6811,31.6362,31.6811,12000.0
2006-02-02 13:25:00,56.45,56.49,56.36,56.36,20500.0,31.6867,31.7091,31.6362,31.6362,20500.0
2006-02-02 13:30:00,56.36,56.4,56.27,56.32,22800.0,31.6362,31.6586,31.5857,31.6137,22800.0
2006-02-02 13:35:00,56.33,56.36,56.27,56.29,20200.0,31.6193,31.6362,31.5857,31.5969,20200.0
2006-02-02 13:40:00,56.33,56.34,56.26,56.28,30600.0,31.6193,31.6249,31.58,31.5913,30600.0
2006-02-02 13:45:00,56.31,56.33,56.26,56.32,13800.0,31.6081,31.6193,31.58,31.6137,13800.0
2006-02-02 13:50:00,56.32,56.35,56.29,56.35,26900.0,31.6137,31.6306,31.5969,31.6306,26900.0
2006-02-02 13:55:00,56.32,56.32,56.23,56.25,58400.0,31.6137,31.6137,31.5632,31.5744,58400.0
2006-02-02 14:00:00,56.24,56.29,56.21,56.28,40200.0,31.5688,31.5969,31.552,31.5913,40200.0
2006-02-02 14:05:00,56.27,56.28,56.21,56.28,20100.0,31.5857,31.5913,31.552,31.5913,20100.0
2006-02-02 14:10:00,56.28,56.34,56.23,56.3,59800.0,31.5913,31.6249,31.5632,31.6025,59800.0
2006-02-02 14:15:00,56.3,56.3,56.22,56.27,56400.0,31.6025,31.6025,31.5576,31.5857,56400.0
2006-02-02 14:20:00,56.28,56.35,56.23,56.35,49100.0,31.5913,31.6306,31.5632,31.6306,49100.0
2006-02-02 14:25:00,56.36,56.37,56.25,56.29,21200.0,31.6362,31.6418,31.5744,31.5969,21200.0
2006-02-02 14:30:00,56.29,56.4,56.26,56.37,31900.0,31.5969,31.6586,31.58,31.6418,31900.0
2006-02-02 14:35:00,56.38,56.38,56.28,56.29,19400.0,31.6474,31.6474,31.5913,31.5969,19400.0
2006-02-02 14:40:00,56.29,56.41,56.27,56.4,43100.0,31.5969,31.6642,31.5857,31.6586,43100.0
2006-02-02 14:45:00,56.39,56.39,56.23,56.25,32900.0,31.653,31.653,31.5632,31.5744,32900.0
2006-02-02 14:50:00,56.25,56.26,56.17,56.19,31800.0,31.5744,31.58,31.5295,31.5407,31800.0
2006-02-02 14:55:00,56.2,56.27,56.16,56.18,34600.0,31.5464,31.5857,31.5239,31.5351,34600.0
2006-02-02 15:00:00,56.18,56.19,56.12,56.18,38100.0,31.5351,31.5407,31.5015,31.5351,38100.0
2006-02-02 15:05:00,56.19,56.4,56.19,56.4,45600.0,31.5407,31.6586,31.5407,31.6586,45600.0
2006-02-02 15:10:00,56.4,56.42,56.3,56.33,35300.0,31.6586,31.6698,31.6025,31.6193,35300.0
2006-02-02 15:15:00,56.34,56.36,56.31,56.34,22900.0,31.6249,31.6362,31.6081,31.6249,22900.0
2006-02-02 15:20:00,56.34,56.35,56.32,56.33,37500.0,31.6249,31.6306,31.6137,31.6193,37500.0
2006-02-02 15:25:00,56.33,56.39,56.28,56.3,39100.0,31.6193,31.653,31.5913,31.6025,39100.0
2006-02-02 15:30:00,56.33,56.34,56.27,56.27,43800.0,31.6193,31.6249,31.5857,31.5857,43800.0
2006-02-02 15:35:00,56.27,56.34,56.26,56.33,21700.0,31.5857,31.6249,31.58,31.6193,21700.0
2006-02-02 15:40:00,56.33,56.34,56.25,56.27,38300.0,31.6193,31.6249,31.5744,31.5857,38300.0
2006-02-02 15:45:00,56.27,56.33,56.26,56.31,36400.0,31.5857,31.6193,31.58,31.6081,36400.0
2006-02-02 15:50:00,56.32,56.44,56.32,56.35,51600.0,31.6137,31.6811,31.6137,31.6306,51600.0
2006-02-02 15:55:00,56.35,56.37,56.31,56.32,53300.0,31.6306,31.6418,31.6081,31.6137,53300.0
2006-02-03 09:30:00,55.94,55.94,55.71,55.82,110900.0,31.4004,31.4004,31.2713,31.3331,110900.0
2006-02-03 09:35:00,55.83,56.1,55.83,56.03,36400.0,31.3387,31.4902,31.3387,31.4509,36400.0
2006-02-03 09:40:00,56.03,56.08,55.87,55.87,57200.0,31.4509,31.479,31.3611,31.3611,57200.0
2006-02-03 09:45:00,55.85,55.98,55.78,55.91,98300.0,31.3499,31.4229,31.3106,31.3836,98300.0
2006-02-03 09:50:00,55.89,56.04,55.86,55.93,65000.0,31.3723,31.4565,31.3555,31.3948,65000.0
2006-02-03 09:55:00,55.93,55.93,55.8,55.81,68900.0,31.3948,31.3948,31.3218,31.3274,68900.0
2006-02-03 10:00:00,55.82,55.88,55.78,55.83,138300.0,31.3331,31.3667,31.3106,31.3387,138300.0
2006-02-03 10:05:00,55.83,55.94,55.82,55.93,98900.0,31.3387,31.4004,31.3331,31.3948,98900.0
2006-02-03 10:10:00,55.94,56.01,55.77,55.79,35300.0,31.4004,31.4397,31.305,31.3162,35300.0
2006-02-03 10:15:00,55.77,55.84,55.72,55.84,60700.0,31.305,31.3443,31.2769,31.3443,60700.0
2006-02-03 10:20:00,55.84,55.86,55.7,55.8,35100.0,31.3443,31.3555,31.2657,31.3218,35100.0
2006-02-03 10:25:00,55.8,55.94,55.78,55.92,26900.0,31.3218,31.4004,31.3106,31.3892,26900.0
2006-02-03 10:30:00,55.94,56.06,55.89,56.01,50200.0,31.4004,31.4678,31.3723,31.4397,50200.0
2006-02-03 10:35:00,56.03,56.03,55.88,55.91,38900.0,31.4509,31.4509,31.3667,31.3836,38900.0
2006-02-03 10:40:00,55.88,55.96,55.88,55.93,12000.0,31.3667,31.4116,31.3667,31.3948,12000.0
2006-02-03 10:45:00,55.91,55.97,55.9,55.94,17300.0,31.3836,31.4173,31.378,31.4004,17300.0
2006-02-03 10:50:00,55.94,55.96,55.87,55.89,21900.0,31.4004,31.4116,31.3611,31.3723,21900.0
2006-02-03 10:55:00,55.87,55.88,55.72,55.81,57900.0,31.3611,31.3667,31.2769,31.3274,57900.0
2006-02-03 11:00:00,55.82,55.9,55.81,55.86,17800.0,31.3331,31.378,31.3274,31.3555,17800.0
2006-02-03 11:05:00,55.86,55.87,55.8,55.83,43600.0,31.3555,31.3611,31.3218,31.3387,43600.0
2006-02-03 11:10:00,55.82,55.96,55.79,55.96,73700.0,31.3331,31.4116,31.3162,31.4116,73700.0
2006-02-03 11:15:00,55.96,55.97,55.88,55.96,28300.0,31.4116,31.4173,31.3667,31.4116,28300.0
2006-02-03 11:20:00,55.96,56.19,55.94,56.19,46000.0,31.4116,31.5407,31.4004,31.5407,46000.0
2006-02-03 11:25:00,56.18,56.19,56.06,56.06,41700.0,31.5351,31.5407,31.4678,31.4678,41700.0
2006-02-03 11:30:00,56.06,56.07,55.95,56.01,39400.0,31.4678,31.4734,31.406,31.4397,39400.0
2006-02-03 11:35:00,56.01,56.24,56.01,56.06,38800.0,31.4397,31.5688,31.4397,31.4678,38800.0
2006-02-03 11:40:00,56.07,56.13,56.05,56.09,30500.0,31.4734,31.5071,31.4622,31.4846,30500.0
2006-02-03 11:45:00,56.09,56.13,56.05,56.13,17700.0,31.4846,31.5071,31.4622,31.5071,17700.0
2006-02-03 11:50:00,56.14,56.21,56.14,56.21,20400.0,31.5127,31.552,31.5127,31.552,20400.0
2006-02-03 11:55:00,56.21,56.29,56.21,56.25,19100.0,31.552,31.5969,31.552,31.5744,19100.0
2006-02-03 12:00:00,56.27,56.27,56.15,56.15,24100.0,31.5857,31.5857,31.5183,31.5183,24100.0
2006-02-03 12:05:00,56.14,56.15,56.09,56.09,27600.0,31.5127,31.5183,31.4846,31.4846,27600.0
2006-02-03 12:10:00,56.09,56.1,55.99,56.01,37000.0,31.4846,31.4902,31.4285,31.4397,37000.0
2006-02-03 12:15:00,56.01,56.14,56.01,56.1,51400.0,31.4397,31.5127,31.4397,31.4902,51400.0
2006-02-03 12:20:00,56.09,56.16,56.09,56.14,44100.0,31.4846,31.5239,31.4846,31.5127,44100.0
2006-02-03 12:25:00,56.14,56.16,56.13,56.15,22200.0,31.5127,31.5239,31.5071,31.5183,22200.0
2006-02-03 12:30:00,56.16,56.18,56.15,56.18,16900.0,31.5239,31.5351,31.5183,31.5351,16900.0
2006-02-03 12:35:00,56.18,56.22,56.17,56.18,20300.0,31.5351,31.5576,31.5295,31.5351,20300.0
2006-02-03 12:40:00,56.18,56.2,56.15,56.17,11400.0,31.5351,31.5464,31.5183,31.5295,11400.0
2006-02-03 12:45:00,56.17,56.2,56.15,56.16,12300.0,31.5295,31.5464,31.5183,31.5239,12300.0
2006-02-03 12:50:00,56.16,56.18,56.15,56.17,120000.0,31.5239,31.5351,31.5183,31.5295,120000.0
2006-02-03 12:55:00,56.16,56.18,56.14,56.17,24800.0,31.5239,31.5351,31.5127,31.5295,24800.0
2006-02-03 13:00:00,56.17,56.22,56.17,56.22,18800.0,31.5295,31.5576,31.5295,31.5576,18800.0
2006-02-03 13:05:00,56.21,56.21,56.17,56.17,23700.0,31.552,31.552,31.5295,31.5295,23700.0
2006-02-03 13:10:00,56.18,56.23,56.16,56.17,36200.0,31.5351,31.5632,31.5239,31.5295,36200.0
2006-02-03 13:15:00,56.17,56.23,56.17,56.21,33100.0,31.5295,31.5632,31.5295,31.552,33100.0
2006-02-03 13:20:00,56.22,56.32,56.22,56.25,46400.0,31.5576,31.6137,31.5576,31.5744,46400.0
2006-02-03 13:25:00,56.27,56.29,56.26,56.28,19800.0,31.5857,31.5969,31.58,31.5913,19800.0
2006-02-03 13:30:00,56.3,56.3,56.25,56.25,59700.0,31.6025,31.6025,31.5744,31.5744,59700.0
2006-02-03 13:35:00,56.27,56.36,56.25,56.35,34400.0,31.5857,31.6362,31.5744,31.6306,34400.0
2006-02-03 13:40:00,56.34,56.36,56.29,56.31,28400.0,31.6249,31.6362,31.5969,31.6081,28400.0
2006-02-03 13:45:00,56.29,56.29,56.24,56.25,14600.0,31.5969,31.5969,31.5688,31.5744,14600.0
2006-02-03 13:50:00,56.25,56.27,56.25,56.26,14600.0,31.5744,31.5857,31.5744,31.58,14600.0
2006-02-03 13:55:00,56.26,56.29,56.25,56.29,28300.0,31.58,31.5969,31.5744,31.5969,28300.0
2006-02-03 14:00:00,56.3,56.31,56.27,56.3,105300.0,31.6025,31.6081,31.5857,31.6025,105300.0
2006-02-03 14:05:00,56.3,56.34,56.3,56.33,16500.0,31.6025,31.6249,31.6025,31.6193,16500.0
2006-02-03 14:10:00,56.34,56.35,56.2,56.23,53800.0,31.6249,31.6306,31.5464,31.5632,53800.0
2006-02-03 14:15:00,56.24,56.25,56.21,56.24,37600.0,31.5688,31.5744,31.552,31.5688,37600.0
2006-02-03 14:20:00,56.24,56.26,56.23,56.25,26000.0,31.5688,31.58,31.5632,31.5744,26000.0
2006-02-03 14:25:00,56.25,56.25,56.2,56.2,49000.0,31.5744,31.5744,31.5464,31.5464,49000.0
2006-02-03 14:30:00,56.19,56.22,56.19,56.2,44800.0,31.5407,31.5576,31.5407,31.5464,44800.0
2006-02-03 14:35:00,56.2,56.2,56.16,56.2,80200.0,31.5464,31.5464,31.5239,31.5464,80200.0
2006-02-03 14:40:00,56.2,56.21,56.18,56.19,37000.0,31.5464,31.552,31.5351,31.5407,37000.0
2006-02-03 14:45:00,56.19,56.24,56.18,56.2,69100.0,31.5407,31.5688,31.5351,31.5464,69100.0
2006-02-03 14:50:00,56.19,56.2,56.16,56.16,50000.0,31.5407,31.5464,31.5239,31.5239,50000.0
2006-02-03 14:55:00,56.15,56.16,56.1,56.1,131900.0,31.5183,31.5239,31.4902,31.4902,131900.0
2006-02-03 15:00:00,56.1,56.11,55.82,55.88,62900.0,31.4902,31.4958,31.3331,31.3667,62900.0
2006-02-03 15:05:00,55.87,56.0,55.86,56.0,86400.0,31.3611,31.4341,31.3555,31.4341,86400.0
2006-02-03 15:10:00,55.99,55.99,55.85,55.86,31300.0,31.4285,31.4285,31.3499,31.3555,31300.0
2006-02-03 15:15:00,55.85,55.9,55.85,55.87,67000.0,31.3499,31.378,31.3499,31.3611,67000.0
2006-02-03 15:20:00,55.87,55.9,55.87,55.89,118500.0,31.3611,31.378,31.3611,31.3723,118500.0
2006-02-03 15:25:00,55.89,55.95,55.89,55.95,77200.0,31.3723,31.406,31.3723,31.406,77200.0
2006-02-03 15:30:00,55.93,55.93,55.82,55.83,91000.0,31.3948,31.3948,31.3331,31.3387,91000.0
2006-02-03 15:35:00,55.83,55.9,55.82,55.88,84400.0,31.3387,31.378,31.3331,31.3667,84400.0
2006-02-03 15:40:00,55.88,55.89,55.85,55.87,144100.0,31.3667,31.3723,31.3499,31.3611,144100.0
2006-02-03 15:45:00,55.87,55.94,55.86,55.94,67500.0,31.3611,31.4004,31.3555,31.4004,67500.0
2006-02-03 15:50:00,55.93,55.93,55.79,55.79,103200.0,31.3948,31.3948,31.3162,31.3162,103200.0
2006-02-03 15:55:00,55.81,55.91,55.79,55.81,82500.0,31.3274,31.3836,31.3162,31.3274,82500.0
2006-02-06 09:30:00,55.75,55.84,55.69,55.69,64700.0,31.2938,31.3443,31.2601,31.2601,64700.0
2006-02-06 09:35:00,55.69,55.83,55.63,55.82,33000.0,31.2601,31.3387,31.2264,31.3331,33000.0
2006-02-06 09:40:00,55.8,55.85,55.68,55.76,25400.0,31.3218,31.3499,31.2545,31.2994,25400.0
2006-02-06 09:45:00,55.77,55.8,55.68,55.69,25400.0,31.305,31.3218,31.2545,31.2601,25400.0
2006-02-06 09:50:00,55.69,55.7,55.55,55.61,31100.0,31.2601,31.2657,31.1815,31.2152,31100.0
2006-02-06 09:55:00,55.62,55.62,55.4,55.43,45100.0,31.2208,31.2208,31.0973,31.1141,45100.0
2006-02-06 10:00:00,55.44,55.5,55.36,55.48,37200.0,31.1198,31.1534,31.0748,31.1422,37200.0
2006-02-06 10:05:00,55.5,55.54,55.44,55.48,58000.0,31.1534,31.1759,31.1198,31.1422,58000.0
2006-02-06 10:10:00,55.47,55.56,55.47,55.55,22800.0,31.1366,31.1871,31.1366,31.1815,22800.0
2006-02-06 10:15:00,55.54,55.54,55.4,55.5,67500.0,31.1759,31.1759,31.0973,31.1534,67500.0
2006-02-06 10:20:00,55.49,55.49,55.41,55.46,15100.0,31.1478,31.1478,31.1029,31.131,15100.0
2006-02-06 10:25:00,55.46,55.52,55.42,55.45,21800.0,31.131,31.1647,31.1085,31.1254,21800.0
2006-02-06 10:30:00,55.45,55.58,55.44,55.55,34900.0,31.1254,31.1983,31.1198,31.1815,34900.0
2006-02-06 10:35:00,55.55,55.68,55.55,55.64,34800.0,31.1815,31.2545,31.1815,31.232,34800.0
2006-02-06 10:40:00,55.63,55.64,55.5,55.56,49100.0,31.2264,31.232,31.1534,31.1871,49100.0
2006-02-06 10:45:00,55.57,55.57,55.51,55.51,21400.0,31.1927,31.1927,31.159,31.159,21400.0
2006-02-06 10:50:00,55.52,55.52,55.44,55.44,48100.0,31.1647,31.1647,31.1198,31.1198,48100.0
2006-02-06 10:55:00,55.45,55.49,55.44,55.46,21400.0,31.1254,31.1478,31.1198,31.131,21400.0
2006-02-06 11:00:00,55.46,55.47,55.41,55.43,28200.0,31.131,31.1366,31.1029,31.1141,28200.0
2006-02-06 11:05:00,55.43,55.52,55.43,55.52,24400.0,31.1141,31.1647,31.1141,31.1647,24400.0
2006-02-06 11:10:00,55.52,55.69,55.51,55.69,32000.0,31.1647,31.2601,31.159,31.2601,32000.0
2006-02-06 11:15:00,55.7,55.71,55.64,55.66,17200.0,31.2657,31.2713,31.232,31.2432,17200.0
2006-02-06 11:20:00,55.69,55.69,55.61,55.64,15400.0,31.2601,31.2601,31.2152,31.232,15400.0
2006-02-06 11:25:00,55.64,55.64,55.59,55.61,11300.0,31.232,31.232,31.204,31.2152,11300.0
2006-02-06 11:30:00,55.61,55.69,55.6,55.63,18500.0,31.2152,31.2601,31.2096,31.2264,18500.0
2006-02-06 11:35:00,55.63,55.63,55.59,55.6,24400.0,31.2264,31.2264,31.204,31.2096,24400.0
2006-02-06 11:40:00,55.6,55.6,55.55,55.55,17200.0,31.2096,31.2096,31.1815,31.1815,17200.0
2006-02-06 11:45:00,55.55,55.55,55.42,55.47,36000.0,31.1815,31.1815,31.1085,31.1366,36000.0
2006-02-06 11:50:00,55.47,55.49,55.45,55.47,5000.0,31.1366,31.1478,31.1254,31.1366,5000.0
2006-02-06 11:55:00,55.47,55.49,55.47,55.48,10500.0,31.1366,31.1478,31.1366,31.1422,10500.0
2006-02-06 12:00:00,55.49,55.49,55.46,55.47,16200.0,31.1478,31.1478,31.131,31.1366,16200.0
2006-02-06 12:05:00,55.46,55.49,55.4,55.4,38200.0,31.131,31.1478,31.0973,31.0973,38200.0
2006-02-06 12:10:00,55.42,55.42,55.39,55.39,19600.0,31.1085,31.1085,31.0917,31.0917,19600.0
2006-02-06 12:15:00,55.39,55.4,55.32,55.33,17500.0,31.0917,31.0973,31.0524,31.058,17500.0
2006-02-06 12:20:00,55.35,55.35,55.31,55.32,20800.0,31.0692,31.0692,31.0468,31.0524,20800.0
2006-02-06 12:25:00,55.31,55.34,55.31,55.34,15100.0,31.0468,31.0636,31.0468,31.0636,15100.0
2006-02-06 12:30:00,55.35,55.4,55.34,55.4,14600.0,31.0692,31.0973,31.0636,31.0973,14600.0
2006-02-06 12:35:00,55.39,55.42,55.39,55.4,18400.0,31.0917,31.1085,31.0917,31.0973,18400.0
2006-02-06 12:40:00,55.4,55.41,55.39,55.4,10900.0,31.0973,31.1029,31.0917,31.0973,10900.0
2006-02-06 12:45:00,55.4,55.42,55.38,55.4,8300.0,31.0973,31.1085,31.0861,31.0973,8300.0
2006-02-06 12:50:00,55.39,55.42,55.38,55.41,17600.0,31.0917,31.1085,31.0861,31.1029,17600.0
2006-02-06 12:55:00,55.42,55.42,55.41,55.42,93400.0,31.1085,31.1085,31.1029,31.1085,93400.0
2006-02-06 13:00:00,55.43,55.43,55.31,55.33,31000.0,31.1141,31.1141,31.0468,31.058,31000.0
2006-02-06 13:05:00,55.33,55.35,55.3,55.31,24800.0,31.058,31.0692,31.0412,31.0468,24800.0
2006-02-06 13:10:00,55.31,55.34,55.3,55.3,30600.0,31.0468,31.0636,31.0412,31.0412,30600.0
2006-02-06 13:15:00,55.3,55.3,55.22,55.22,47400.0,31.0412,31.0412,30.9963,30.9963,47400.0
2006-02-06 13:20:00,55.22,55.22,55.17,55.2,21800.0,30.9963,30.9963,30.9682,30.985,21800.0
2006-02-06 13:25:00,55.2,55.24,55.2,55.22,10400.0,30.985,31.0075,30.985,30.9963,10400.0
2006-02-06 13:30:00,55.23,55.26,55.19,55.26,30900.0,31.0019,31.0187,30.9794,31.0187,30900.0
2006-02-06 13:35:00,55.26,55.3,55.18,55.3,26800.0,31.0187,31.0412,30.9738,31.0412,26800.0
2006-02-06 13:40:00,55.3,55.32,55.25,55.31,21300.0,31.0412,31.0524,31.0131,31.0468,21300.0
2006-02-06 13:45:00,55.3,55.34,55.3,55.3,9800.0,31.0412,31.0636,31.0412,31.0412,9800.0
2006-02-06 13:50:00,55.32,55.32,55.16,55.2,39900.0,31.0524,31.0524,30.9626,30.985,39900.0
2006-02-06 13:55:00,55.21,55.25,55.16,55.25,60100.0,30.9906,31.0131,30.9626,31.0131,60100.0
2006-02-06 14:00:00,55.23,55.23,55.09,55.1,33200.0,31.0019,31.0019,30.9233,30.9289,33200.0
2006-02-06 14:05:00,55.11,55.18,55.11,55.15,17300.0,30.9345,30.9738,30.9345,30.957,17300.0
2006-02-06 14:10:00,55.15,55.16,55.12,55.16,11900.0,30.957,30.9626,30.9401,30.9626,11900.0
2006-02-06 14:15:00,55.16,55.19,55.16,55.18,9800.0,30.9626,30.9794,30.9626,30.9738,9800.0
2006-02-06 14:20:00,55.19,55.26,55.19,55.26,26100.0,30.9794,31.0187,30.9794,31.0187,26100.0
2006-02-06 14:25:00,55.25,55.27,55.24,55.26,14600.0,31.0131,31.0243,31.0075,31.0187,14600.0
2006-02-06 14:30:00,55.26,55.3,55.25,55.3,18100.0,31.0187,31.0412,31.0131,31.0412,18100.0
2006-02-06 14:35:00,55.3,55.31,55.28,55.29,10600.0,31.0412,31.0468,31.0299,31.0356,10600.0
2006-02-06 14:40:00,55.3,55.31,55.28,55.31,17400.0,31.0412,31.0468,31.0299,31.0468,17400.0
2006-02-06 14:45:00,55.31,55.31,55.29,55.29,20800.0,31.0468,31.0468,31.0356,31.0356,20800.0
2006-02-06 14:50:00,55.28,55.29,55.19,55.25,44000.0,31.0299,31.0356,30.9794,31.0131,44000.0
2006-02-06 14:55:00,55.26,55.3,55.25,55.28,16600.0,31.0187,31.0412,31.0131,31.0299,16600.0
2006-02-06 15:00:00,55.26,55.26,55.18,55.19,16600.0,31.0187,31.0187,30.9738,30.9794,16600.0
2006-02-06 15:05:00,55.19,55.24,55.18,55.23,23300.0,30.9794,31.0075,30.9738,31.0019,23300.0
2006-02-06 15:10:00,55.23,55.27,55.22,55.24,31200.0,31.0019,31.0243,30.9963,31.0075,31200.0
2006-02-06 15:15:00,55.24,55.27,55.23,55.24,20400.0,31.0075,31.0243,31.0019,31.0075,20400.0
2006-02-06 15:20:00,55.24,55.27,55.24,55.25,78400.0,31.0075,31.0243,31.0075,31.0131,78400.0
2006-02-06 15:25:00,55.25,55.25,55.21,55.22,22200.0,31.0131,31.0131,30.9906,30.9963,22200.0
2006-02-06 15:30:00,55.22,55.25,55.19,55.21,28800.0,30.9963,31.0131,30.9794,30.9906,28800.0
2006-02-06 15:35:00,55.2,55.28,55.19,55.27,52600.0,30.985,31.0299,30.9794,31.0243,52600.0
2006-02-06 15:40:00,55.28,55.38,55.27,55.38,48500.0,31.0299,31.0861,31.0243,31.0861,48500.0
2006-02-06 15:45:00,55.37,55.44,55.37,55.42,63500.0,31.0805,31.1198,31.0805,31.1085,63500.0
2006-02-06 15:50:00,55.41,55.42,55.31,55.42,91600.0,31.1029,31.1085,31.0468,31.1085,91600.0
2006-02-06 15:55:00,55.42,55.43,55.37,55.41,117500.0,31.1085,31.1141,31.0805,31.1029,117500.0
2006-02-07 09:30:00,55.25,55.43,55.16,55.28,60900.0,31.0131,31.1141,30.9626,31.0299,60900.0
2006-02-07 09:35:00,55.26,55.26,55.15,55.26,46900.0,31.0187,31.0187,30.957,31.0187,46900.0
2006-02-07 09:40:00,55.27,55.56,55.27,55.56,54200.0,31.0243,31.1871,31.0243,31.1871,54200.0
2006-02-07 09:45:00,55.56,55.56,55.34,55.34,52300.0,31.1871,31.1871,31.0636,31.0636,52300.0
2006-02-07 09:50:00,55.32,55.47,55.32,55.38,41800.0,31.0524,31.1366,31.0524,31.0861,41800.0
2006-02-07 09:55:00,55.39,55.4,55.17,55.17,53500.0,31.0917,31.0973,30.9682,30.9682,53500.0
2006-02-07 10:00:00,55.17,55.24,55.09,55.09,47400.0,30.9682,31.0075,30.9233,30.9233,47400.0
2006-02-07 10:05:00,55.09,55.26,55.08,55.21,34800.0,30.9233,31.0187,30.9177,30.9906,34800.0
2006-02-07 10:10:00,55.21,55.23,55.17,55.17,35200.0,30.9906,31.0019,30.9682,30.9682,35200.0
2006-02-07 10:15:00,55.17,55.18,55.06,55.07,32800.0,30.9682,30.9738,30.9064,30.9121,32800.0
2006-02-07 10:20:00,55.06,55.15,55.02,55.11,66200.0,30.9064,30.957,30.884,30.9345,66200.0
2006-02-07 10:25:00,55.11,55.2,55.1,55.14,31900.0,30.9345,30.985,30.9289,30.9514,31900.0
2006-02-07 10:30:00,55.14,55.15,55.06,55.13,50600.0,30.9514,30.957,30.9064,30.9457,50600.0
2006-02-07 10:35:00,55.14,55.17,55.11,55.15,41600.0,30.9514,30.9682,30.9345,30.957,41600.0
2006-02-07 10:40:00,55.15,55.16,55.01,55.12,56400.0,30.957,30.9626,30.8784,30.9401,56400.0
2006-02-07 10:45:00,55.12,55.12,55.0,55.02,45700.0,30.9401,30.9401,30.8728,30.884,45700.0
2006-02-07 10:50:00,55.0,55.05,54.95,55.04,63500.0,30.8728,30.9008,30.8447,30.8952,63500.0
2006-02-07 10:55:00,55.04,55.13,55.01,55.01,22500.0,30.8952,30.9457,30.8784,30.8784,22500.0
2006-02-07 11:00:00,55.0,55.05,54.96,55.0,29300.0,30.8728,30.9008,30.8503,30.8728,29300.0
2006-02-07 11:05:00,55.01,55.07,55.0,55.0,21200.0,30.8784,30.9121,30.8728,30.8728,21200.0
2006-02-07 11:10:00,55.0,55.07,55.0,55.05,18200.0,30.8728,30.9121,30.8728,30.9008,18200.0
2006-02-07 11:15:00,55.04,55.04,54.99,55.0,25200.0,30.8952,30.8952,30.8672,30.8728,25200.0
2006-02-07 11:20:00,55.01,55.1,54.99,55.06,39300.0,30.8784,30.9289,30.8672,30.9064,39300.0
2006-02-07 11:25:00,55.04,55.09,55.01,55.02,23400.0,30.8952,30.9233,30.8784,30.884,23400.0
2006-02-07 11:30:00,55.02,55.06,55.02,55.05,25600.0,30.884,30.9064,30.884,30.9008,25600.0
2006-02-07 11:35:00,55.05,55.16,55.05,55.13,29700.0,30.9008,30.9626,30.9008,30.9457,29700.0
2006-02-07 11:40:00,55.1,55.23,55.1,55.21,61000.0,30.9289,31.0019,30.9289,30.9906,61000.0
2006-02-07 11:45:00,55.21,55.3,55.17,55.22,41900.0,30.9906,31.0412,30.9682,30.9963,41900.0
2006-02-07 11:50:00,55.22,55.28,55.19,55.28,58800.0,30.9963,31.0299,30.9794,31.0299,58800.0
2006-02-07 11:55:00,55.28,55.28,55.22,55.22,40100.0,31.0299,31.0299,30.9963,30.9963,40100.0
2006-02-07 12:00:00,55.22,55.25,55.19,55.22,16300.0,30.9963,31.0131,30.9794,30.9963,16300.0
2006-02-07 12:05:00,55.22,55.24,55.17,55.17,28900.0,30.9963,31.0075,30.9682,30.9682,28900.0
2006-02-07 12:10:00,55.17,55.19,55.07,55.12,23400.0,30.9682,30.9794,30.9121,30.9401,23400.0
2006-02-07 12:15:00,55.12,55.12,55.06,55.1,19200.0,30.9401,30.9401,30.9064,30.9289,19200.0
2006-02-07 12:20:00,55.11,55.12,55.09,55.09,19400.0,30.9345,30.9401,30.9233,30.9233,19400.0
2006-02-07 12:25:00,55.09,55.19,55.09,55.18,25300.0,30.9233,30.9794,30.9233,30.9738,25300.0
2006-02-07 12:30:00,55.18,55.21,55.15,55.21,10700.0,30.9738,30.9906,30.957,30.9906,10700.0
2006-02-07 12:35:00,55.19,55.2,55.16,55.2,15200.0,30.9794,30.985,30.9626,30.985,15200.0
2006-02-07 12:40:00,55.2,55.23,55.19,55.2,11800.0,30.985,31.0019,30.9794,30.985,11800.0
2006-02-07 12:45:00,55.2,55.22,55.18,55.2,16900.0,30.985,30.9963,30.9738,30.985,16900.0
2006-02-07 12:50:00,55.21,55.25,55.19,55.21,23700.0,30.9906,31.0131,30.9794,30.9906,23700.0
2006-02-07 12:55:00,55.21,55.21,55.14,55.16,17500.0,30.9906,30.9906,30.9514,30.9626,17500.0
2006-02-07 13:00:00,55.18,55.19,55.0,55.01,33700.0,30.9738,30.9794,30.8728,30.8784,33700.0
2006-02-07 13:05:00,55.01,55.07,54.99,55.01,18900.0,30.8784,30.9121,30.8672,30.8784,18900.0
2006-02-07 13:10:00,54.99,54.99,54.87,54.87,58900.0,30.8672,30.8672,30.7998,30.7998,58900.0
2006-02-07 13:15:00,54.88,54.91,54.85,54.88,14600.0,30.8054,30.8223,30.7886,30.8054,14600.0
2006-02-07 13:20:00,54.88,54.95,54.87,54.95,22100.0,30.8054,30.8447,30.7998,30.8447,22100.0
2006-02-07 13:25:00,54.94,54.95,54.86,54.91,22600.0,30.8391,30.8447,30.7942,30.8223,22600.0
2006-02-07 13:30:00,54.9,54.95,54.87,54.93,20200.0,30.8166,30.8447,30.7998,30.8335,20200.0
2006-02-07 13:35:00,54.91,54.97,54.87,54.95,39100.0,30.8223,30.8559,30.7998,30.8447,39100.0
2006-02-07 13:40:00,54.95,54.96,54.86,54.89,19800.0,30.8447,30.8503,30.7942,30.811,19800.0
2006-02-07 13:45:00,54.91,54.91,54.85,54.85,11300.0,30.8223,30.8223,30.7886,30.7886,11300.0
2006-02-07 13:50:00,54.85,54.87,54.73,54.79,39200.0,30.7886,30.7998,30.7212,30.7549,39200.0
2006-02-07 13:55:00,54.8,54.8,54.73,54.74,39400.0,30.7605,30.7605,30.7212,30.7268,39400.0
2006-02-07 14:00:00,54.77,54.77,54.65,54.71,41000.0,30.7437,30.7437,30.6763,30.71,41000.0
2006-02-07 14:05:00,54.7,54.76,54.69,54.72,27100.0,30.7044,30.7381,30.6988,30.7156,27100.0
2006-02-07 14:10:00,54.71,54.8,54.7,54.79,44800.0,30.71,30.7605,30.7044,30.7549,44800.0
2006-02-07 14:15:00,54.8,54.83,54.74,54.78,23300.0,30.7605,30.7773,30.7268,30.7493,23300.0
2006-02-07 14:20:00,54.78,54.82,54.76,54.82,46700.0,30.7493,30.7717,30.7381,30.7717,46700.0
2006-02-07 14:25:00,54.8,54.87,54.8,54.87,42200.0,30.7605,30.7998,30.7605,30.7998,42200.0
2006-02-07 14:30:00,54.84,54.87,54.82,54.83,32000.0,30.783,30.7998,30.7717,30.7773,32000.0
2006-02-07 14:35:00,54.83,54.86,54.81,54.84,30700.0,30.7773,30.7942,30.7661,30.783,30700.0
2006-02-07 14:40:00,54.84,54.86,54.82,54.84,26400.0,30.783,30.7942,30.7717,30.783,26400.0
2006-02-07 14:45:00,54.85,54.86,54.76,54.76,22100.0,30.7886,30.7942,30.7381,30.7381,22100.0
2006-02-07 14:50:00,54.76,54.76,54.6,54.63,41700.0,30.7381,30.7381,30.6482,30.6651,41700.0
2006-02-07 14:55:00,54.62,54.72,54.61,54.71,29300.0,30.6595,30.7156,30.6539,30.71,29300.0
2006-02-07 15:00:00,54.71,54.71,54.68,54.68,30500.0,30.71,30.71,30.6931,30.6931,30500.0
2006-02-07 15:05:00,54.7,54.79,54.7,54.79,26500.0,30.7044,30.7549,30.7044,30.7549,26500.0
2006-02-07 15:10:00,54.78,54.82,54.72,54.8,38200.0,30.7493,30.7717,30.7156,30.7605,38200.0
2006-02-07 15:15:00,54.8,54.81,54.76,54.8,19300.0,30.7605,30.7661,30.7381,30.7605,19300.0
2006-02-07 15:20:00,54.8,54.84,54.76,54.84,26100.0,30.7605,30.783,30.7381,30.783,26100.0
2006-02-07 15:25:00,54.83,54.9,54.83,54.87,35700.0,30.7773,30.8166,30.7773,30.7998,35700.0
2006-02-07 15:30:00,54.86,54.89,54.84,54.89,48500.0,30.7942,30.811,30.783,30.811,48500.0
2006-02-07 15:35:00,54.9,55.05,54.88,55.03,86000.0,30.8166,30.9008,30.8054,30.8896,86000.0
2006-02-07 15:40:00,55.01,55.1,55.01,55.07,52400.0,30.8784,30.9289,30.8784,30.9121,52400.0
2006-02-07 15:45:00,55.06,55.08,54.99,55.0,64100.0,30.9064,30.9177,30.8672,30.8728,64100.0
2006-02-07 15:50:00,55.01,55.03,54.99,55.0,63900.0,30.8784,30.8896,30.8672,30.8728,63900.0
2006-02-07 15:55:00,55.0,55.19,54.96,54.98,74300.0,30.8728,30.9794,30.8503,30.8615,74300.0
2006-02-08 09:30:00,54.84,55.13,54.84,55.03,95600.0,30.783,30.9457,30.783,30.8896,95600.0
2006-02-08 09:35:00,55.02,55.08,54.91,55.05,21400.0,30.884,30.9177,30.8223,30.9008,21400.0
2006-02-08 09:40:00,55.05,55.2,54.96,55.11,35800.0,30.9008,30.985,30.8503,30.9345,35800.0
2006-02-08 09:45:00,55.11,55.11,55.01,55.06,23200.0,30.9345,30.9345,30.8784,30.9064,23200.0
2006-02-08 09:50:00,55.06,55.12,55.01,55.11,35400.0,30.9064,30.9401,30.8784,30.9345,35400.0
2006-02-08 09:55:00,55.07,55.15,54.99,55.11,41700.0,30.9121,30.957,30.8672,30.9345,41700.0
2006-02-08 10:00:00,55.1,55.3,55.09,55.28,36100.0,30.9289,31.0412,30.9233,31.0299,36100.0
2006-02-08 10:05:00,55.27,55.31,55.23,55.27,31600.0,31.0243,31.0468,31.0019,31.0243,31600.0
2006-02-08 10:10:00,55.24,55.36,55.24,55.26,23400.0,31.0075,31.0748,31.0075,31.0187,23400.0
2006-02-08 10:15:00,55.17,55.23,55.15,55.18,31900.0,30.9682,31.0019,30.957,30.9738,31900.0
2006-02-08 10:20:00,55.18,55.29,55.14,55.26,35200.0,30.9738,31.0356,30.9514,31.0187,35200.0
2006-02-08 10:25:00,55.26,55.37,55.24,55.37,36700.0,31.0187,31.0805,31.0075,31.0805,36700.0
2006-02-08 10:30:00,55.38,55.39,55.32,55.38,17700.0,31.0861,31.0917,31.0524,31.0861,17700.0
2006-02-08 10:35:00,55.36,55.38,55.28,55.29,31200.0,31.0748,31.0861,31.0299,31.0356,31200.0
2006-02-08 10:40:00,55.29,55.4,55.29,55.34,44600.0,31.0356,31.0973,31.0356,31.0636,44600.0
2006-02-08 10:45:00,55.34,55.4,55.34,55.38,26500.0,31.0636,31.0973,31.0636,31.0861,26500.0
2006-02-08 10:50:00,55.38,55.4,55.34,55.4,40400.0,31.0861,31.0973,31.0636,31.0973,40400.0
2006-02-08 10:55:00,55.4,55.4,55.36,55.36,27600.0,31.0973,31.0973,31.0748,31.0748,27600.0
2006-02-08 11:00:00,55.36,55.39,55.31,55.33,28700.0,31.0748,31.0917,31.0468,31.058,28700.0
2006-02-08 11:05:00,55.34,55.39,55.32,55.36,18400.0,31.0636,31.0917,31.0524,31.0748,18400.0
2006-02-08 11:10:00,55.35,55.39,55.33,55.39,17500.0,31.0692,31.0917,31.058,31.0917,17500.0
2006-02-08 11:15:00,55.39,55.43,55.39,55.4,30600.0,31.0917,31.1141,31.0917,31.0973,30600.0
2006-02-08 11:20:00,55.39,55.4,55.36,55.37,17800.0,31.0917,31.0973,31.0748,31.0805,17800.0
2006-02-08 11:25:00,55.39,55.4,55.35,55.38,15100.0,31.0917,31.0973,31.0692,31.0861,15100.0
2006-02-08 11:30:00,55.38,55.38,55.31,55.33,38100.0,31.0861,31.0861,31.0468,31.058,38100.0
2006-02-08 11:35:00,55.33,55.35,55.3,55.33,27500.0,31.058,31.0692,31.0412,31.058,27500.0
2006-02-08 11:40:00,55.33,55.35,55.31,55.35,17600.0,31.058,31.0692,31.0468,31.0692,17600.0
2006-02-08 11:45:00,55.34,55.44,55.34,55.44,18300.0,31.0636,31.1198,31.0636,31.1198,18300.0
2006-02-08 11:50:00,55.44,55.52,55.44,55.52,44800.0,31.1198,31.1647,31.1198,31.1647,44800.0
2006-02-08 11:55:00,55.5,55.62,55.5,55.53,51200.0,31.1534,31.2208,31.1534,31.1703,51200.0
2006-02-08 12:00:00,55.52,55.55,55.49,55.55,53600.0,31.1647,31.1815,31.1478,31.1815,53600.0
2006-02-08 12:05:00,55.55,55.58,55.5,55.55,43700.0,31.1815,31.1983,31.1534,31.1815,43700.0
2006-02-08 12:10:00,55.52,55.58,55.52,55.56,11200.0,31.1647,31.1983,31.1647,31.1871,11200.0
2006-02-08 12:15:00,55.56,55.6,55.56,55.59,11000.0,31.1871,31.2096,31.1871,31.204,11000.0
2006-02-08 12:20:00,55.59,55.64,55.59,55.64,16800.0,31.204,31.232,31.204,31.232,16800.0
2006-02-08 12:25:00,55.63,55.67,55.63,55.66,13600.0,31.2264,31.2489,31.2264,31.2432,13600.0
2006-02-08 12:30:00,55.66,55.69,55.66,55.68,26000.0,31.2432,31.2601,31.2432,31.2545,26000.0
2006-02-08 12:35:00,55.67,55.71,55.65,55.66,23000.0,31.2489,31.2713,31.2376,31.2432,23000.0
2006-02-08 12:40:00,55.67,55.72,55.65,55.68,20100.0,31.2489,31.2769,31.2376,31.2545,20100.0
2006-02-08 12:45:00,55.68,55.72,55.66,55.69,25600.0,31.2545,31.2769,31.2432,31.2601,25600.0
2006-02-08 12:50:00,55.68,55.7,55.62,55.63,8200.0,31.2545,31.2657,31.2208,31.2264,8200.0
2006-02-08 12:55:00,55.62,55.63,55.56,55.56,19700.0,31.2208,31.2264,31.1871,31.1871,19700.0
2006-02-08 13:00:00,55.56,55.62,55.56,55.59,20000.0,31.1871,31.2208,31.1871,31.204,20000.0
2006-02-08 13:05:00,55.59,55.62,55.59,55.61,22400.0,31.204,31.2208,31.204,31.2152,22400.0
2006-02-08 13:10:00,55.61,55.61,55.5,55.5,32800.0,31.2152,31.2152,31.1534,31.1534,32800.0
2006-02-08 13:15:00,55.5,55.53,55.47,55.5,16100.0,31.1534,31.1703,31.1366,31.1534,16100.0
2006-02-08 13:20:00,55.5,55.5,55.41,55.46,24700.0,31.1534,31.1534,31.1029,31.131,24700.0
2006-02-08 13:25:00,55.46,55.54,55.46,55.49,24400.0,31.131,31.1759,31.131,31.1478,24400.0
2006-02-08 13:30:00,55.5,55.57,55.46,55.46,26800.0,31.1534,31.1927,31.131,31.131,26800.0
2006-02-08 13:35:00,55.45,55.45,55.39,55.43,16300.0,31.1254,31.1254,31.0917,31.1141,16300.0
2006-02-08 13:40:00,55.43,55.49,55.4,55.46,30200.0,31.1141,31.1478,31.0973,31.131,30200.0
2006-02-08 13:45:00,55.47,55.53,55.47,55.52,15600.0,31.1366,31.1703,31.1366,31.1647,15600.0
2006-02-08 13:50:00,55.52,55.53,55.48,55.49,24500.0,31.1647,31.1703,31.1422,31.1478,24500.0
2006-02-08 13:55:00,55.48,55.6,55.48,55.59,26600.0,31.1422,31.2096,31.1422,31.204,26600.0
2006-02-08 14:00:00,55.59,55.65,55.58,55.62,16300.0,31.204,31.2376,31.1983,31.2208,16300.0
2006-02-08 14:05:00,55.63,55.77,55.63,55.65,38700.0,31.2264,31.305,31.2264,31.2376,38700.0
2006-02-08 14:10:00,55.63,55.67,55.62,55.66,36300.0,31.2264,31.2489,31.2208,31.2432,36300.0
2006-02-08 14:15:00,55.66,55.68,55.66,55.66,24600.0,31.2432,31.2545,31.2432,31.2432,24600.0
2006-02-08 14:20:00,55.66,55.66,55.53,55.55,33300.0,31.2432,31.2432,31.1703,31.1815,33300.0
2006-02-08 14:25:00,55.58,55.6,55.56,55.59,33200.0,31.1983,31.2096,31.1871,31.204,33200.0
2006-02-08 14:30:00,55.57,55.65,55.57,55.65,66600.0,31.1927,31.2376,31.1927,31.2376,66600.0
2006-02-08 14:35:00,55.65,55.69,55.65,55.66,27700.0,31.2376,31.2601,31.2376,31.2432,27700.0
2006-02-08 14:40:00,55.65,55.72,55.63,55.66,26500.0,31.2376,31.2769,31.2264,31.2432,26500.0
2006-02-08 14:45:00,55.68,55.71,55.67,55.69,15900.0,31.2545,31.2713,31.2489,31.2601,15900.0
2006-02-08 14:50:00,55.69,55.82,55.69,55.76,29800.0,31.2601,31.3331,31.2601,31.2994,29800.0
2006-02-08 14:55:00,55.76,55.83,55.75,55.81,37800.0,31.2994,31.3387,31.2938,31.3274,37800.0
2006-02-08 15:00:00,55.8,55.88,55.75,55.83,48800.0,31.3218,31.3667,31.2938,31.3387,48800.0
2006-02-08 15:05:00,55.85,55.86,55.78,55.82,52000.0,31.3499,31.3555,31.3106,31.3331,52000.0
2006-02-08 15:10:00,55.81,55.86,55.8,55.84,30100.0,31.3274,31.3555,31.3218,31.3443,30100.0
2006-02-08 15:15:00,55.85,55.86,55.76,55.78,23000.0,31.3499,31.3555,31.2994,31.3106,23000.0
2006-02-08 15:20:00,55.77,55.77,55.7,55.75,35900.0,31.305,31.305,31.2657,31.2938,35900.0
2006-02-08 15:25:00,55.75,55.79,55.75,55.76,35500.0,31.2938,31.3162,31.2938,31.2994,35500.0
2006-02-08 15:30:00,55.76,55.76,55.7,55.72,99600.0,31.2994,31.2994,31.2657,31.2769,99600.0
2006-02-08 15:35:00,55.73,55.73,55.63,55.65,35700.0,31.2825,31.2825,31.2264,31.2376,35700.0
2006-02-08 15:40:00,55.66,55.69,55.61,55.68,45800.0,31.2432,31.2601,31.2152,31.2545,45800.0
2006-02-08 15:45:00,55.68,55.7,55.66,55.68,62200.0,31.2545,31.2657,31.2432,31.2545,62200.0
2006-02-08 15:50:00,55.69,55.69,55.59,55.59,86100.0,31.2601,31.2601,31.204,31.204,86100.0
2006-02-08 15:55:00,55.6,55.68,55.58,55.67,83700.0,31.2096,31.2545,31.1983,31.2489,83700.0
2006-02-09 09:30:00,55.7,55.73,55.55,55.65,70200.0,31.2657,31.2825,31.1815,31.2376,70200.0
2006-02-09 09:35:00,55.65,55.73,55.61,55.63,163200.0,31.2376,31.2825,31.2152,31.2264,163200.0
2006-02-09 09:40:00,55.65,55.65,55.55,55.63,58000.0,31.2376,31.2376,31.1815,31.2264,58000.0
2006-02-09 09:45:00,55.67,55.75,55.62,55.74,37700.0,31.2489,31.2938,31.2208,31.2881,37700.0
2006-02-09 09:50:00,55.74,55.97,55.74,55.86,111100.0,31.2881,31.4173,31.2881,31.3555,111100.0
2006-02-09 09:55:00,55.86,55.98,55.75,55.86,149400.0,31.3555,31.4229,31.2938,31.3555,149400.0
2006-02-09 10:00:00,55.79,55.94,55.7,55.94,83700.0,31.3162,31.4004,31.2657,31.4004,83700.0
2006-02-09 10:05:00,55.92,56.06,55.91,55.96,57600.0,31.3892,31.4678,31.3836,31.4116,57600.0
2006-02-09 10:10:00,55.97,55.98,55.81,55.82,37400.0,31.4173,31.4229,31.3274,31.3331,37400.0
2006-02-09 10:15:00,55.85,56.02,55.81,56.02,39000.0,31.3499,31.4453,31.3274,31.4453,39000.0
2006-02-09 10:20:00,56.04,56.14,56.04,56.08,24000.0,31.4565,31.5127,31.4565,31.479,24000.0
2006-02-09 10:25:00,56.08,56.13,55.95,56.0,63500.0,31.479,31.5071,31.406,31.4341,63500.0
2006-02-09 10:30:00,56.0,56.0,55.92,55.99,16300.0,31.4341,31.4341,31.3892,31.4285,16300.0
2006-02-09 10:35:00,55.99,56.06,55.98,56.04,69200.0,31.4285,31.4678,31.4229,31.4565,69200.0
2006-02-09 10:40:00,56.04,56.06,56.02,56.05,25200.0,31.4565,31.4678,31.4453,31.4622,25200.0
2006-02-09 10:45:00,56.05,56.12,56.05,56.08,41900.0,31.4622,31.5015,31.4622,31.479,41900.0
2006-02-09 10:50:00,56.08,56.13,56.05,56.09,100500.0,31.479,31.5071,31.4622,31.4846,100500.0
2006-02-09 10:55:00,56.1,56.1,56.07,56.08,14100.0,31.4902,31.4902,31.4734,31.479,14100.0
2006-02-09 11:00:00,56.09,56.17,56.09,56.17,24500.0,31.4846,31.5295,31.4846,31.5295,24500.0
2006-02-09 11:05:00,56.17,56.18,56.14,56.16,28500.0,31.5295,31.5351,31.5127,31.5239,28500.0
2006-02-09 11:10:00,56.16,56.2,56.14,56.2,19700.0,31.5239,31.5464,31.5127,31.5464,19700.0
2006-02-09 11:15:00,56.19,56.24,56.19,56.23,27700.0,31.5407,31.5688,31.5407,31.5632,27700.0
2006-02-09 11:20:00,56.24,56.27,56.21,56.26,31000.0,31.5688,31.5857,31.552,31.58,31000.0
2006-02-09 11:25:00,56.26,56.33,56.26,56.33,15100.0,31.58,31.6193,31.58,31.6193,15100.0
2006-02-09 11:30:00,56.33,56.39,56.31,56.39,54600.0,31.6193,31.653,31.6081,31.653,54600.0
2006-02-09 11:35:00,56.39,56.4,56.37,56.39,33300.0,31.653,31.6586,31.6418,31.653,33300.0
2006-02-09 11:40:00,56.39,56.45,56.39,56.43,68100.0,31.653,31.6867,31.653,31.6755,68100.0
2006-02-09 11:45:00,56.45,56.5,56.4,56.5,76000.0,31.6867,31.7148,31.6586,31.7148,76000.0
2006-02-09 11:50:00,56.49,56.59,56.49,56.55,71000.0,31.7091,31.7653,31.7091,31.7428,71000.0
2006-02-09 11:55:00,56.51,56.52,56.49,56.5,19700.0,31.7204,31.726,31.7091,31.7148,19700.0
2006-02-09 12:00:00,56.51,56.51,56.46,56.46,13100.0,31.7204,31.7204,31.6923,31.6923,13100.0
2006-02-09 12:05:00,56.47,56.48,56.46,56.47,22700.0,31.6979,31.7035,31.6923,31.6979,22700.0
2006-02-09 12:10:00,56.47,56.48,56.45,56.45,34500.0,31.6979,31.7035,31.6867,31.6867,34500.0
2006-02-09 12:15:00,56.46,56.47,56.32,56.35,43500.0,31.6923,31.6979,31.6137,31.6306,43500.0
2006-02-09 12:20:00,56.33,56.35,56.31,56.33,9200.0,31.6193,31.6306,31.6081,31.6193,9200.0
2006-02-09 12:25:00,56.34,56.36,56.28,56.35,14400.0,31.6249,31.6362,31.5913,31.6306,14400.0
2006-02-09 12:30:00,56.35,56.35,56.28,56.29,9800.0,31.6306,31.6306,31.5913,31.5969,9800.0
2006-02-09 12:35:00,56.29,56.38,56.25,56.36,35100.0,31.5969,31.6474,31.5744,31.6362,35100.0
2006-02-09 12:40:00,56.35,56.36,56.23,56.3,26900.0,31.6306,31.6362,31.5632,31.6025,26900.0
2006-02-09 12:45:00,56.3,56.37,56.3,56.35,26300.0,31.6025,31.6418,31.6025,31.6306,26300.0
2006-02-09 12:50:00,56.35,56.35,56.26,56.26,13200.0,31.6306,31.6306,31.58,31.58,13200.0
2006-02-09 12:55:00,56.26,56.27,56.2,56.2,19600.0,31.58,31.5857,31.5464,31.5464,19600.0
2006-02-09 13:00:00,56.22,56.47,56.21,56.33,31200.0,31.5576,31.6979,31.552,31.6193,31200.0
2006-02-09 13:05:00,56.36,56.39,56.36,56.37,18200.0,31.6362,31.653,31.6362,31.6418,18200.0
2006-02-09 13:10:00,56.37,56.62,56.37,56.41,1024900.0,31.6418,31.7821,31.6418,31.6642,1024900.0
2006-02-09 13:15:00,56.41,56.62,56.41,56.48,80300.0,31.6642,31.7821,31.6642,31.7035,80300.0
2006-02-09 13:20:00,56.48,56.57,56.47,56.56,66300.0,31.7035,31.754,31.6979,31.7484,66300.0
2006-02-09 13:25:00,56.55,56.62,56.55,56.55,52500.0,31.7428,31.7821,31.7428,31.7428,52500.0
2006-02-09 13:30:00,56.59,56.62,56.55,56.62,32400.0,31.7653,31.7821,31.7428,31.7821,32400.0
2006-02-09 13:35:00,56.62,56.67,56.58,56.66,29400.0,31.7821,31.8102,31.7597,31.8046,29400.0
2006-02-09 13:40:00,56.67,56.73,56.64,56.67,26600.0,31.8102,31.8439,31.7933,31.8102,26600.0
2006-02-09 13:45:00,56.67,56.67,56.6,56.66,26400.0,31.8102,31.8102,31.7709,31.8046,26400.0
2006-02-09 13:50:00,56.67,56.77,56.65,56.73,43100.0,31.8102,31.8663,31.799,31.8439,43100.0
2006-02-09 13:55:00,56.74,56.75,56.7,56.7,14800.0,31.8495,31.8551,31.827,31.827,14800.0
2006-02-09 14:00:00,56.7,56.82,56.66,56.82,52000.0,31.827,31.8944,31.8046,31.8944,52000.0
2006-02-09 14:05:00,56.82,56.83,56.62,56.7,38100.0,31.8944,31.9,31.7821,31.827,38100.0
2006-02-09 14:10:00,56.71,56.74,56.65,56.71,58000.0,31.8326,31.8495,31.799,31.8326,58000.0
2006-02-09 14:15:00,56.7,56.75,56.67,56.67,34100.0,31.827,31.8551,31.8102,31.8102,34100.0
2006-02-09 14:20:00,56.67,56.67,56.63,56.66,24600.0,31.8102,31.8102,31.7877,31.8046,24600.0
2006-02-09 14:25:00,56.66,56.67,56.55,56.6,35500.0,31.8046,31.8102,31.7428,31.7709,35500.0
2006-02-09 14:30:00,56.61,56.63,56.6,56.61,26900.0,31.7765,31.7877,31.7709,31.7765,26900.0
2006-02-09 14:35:00,56.62,56.62,56.57,56.61,34100.0,31.7821,31.7821,31.754,31.7765,34100.0
2006-02-09 14:40:00,56.61,56.61,56.59,56.6,51600.0,31.7765,31.7765,31.7653,31.7709,51600.0
2006-02-09 14:45:00,56.61,56.62,56.58,56.61,20800.0,31.7765,31.7821,31.7597,31.7765,20800.0
2006-02-09 14:50:00,56.61,56.67,56.6,56.66,66700.0,31.7765,31.8102,31.7709,31.8046,66700.0
2006-02-09 14:55:00,56.65,56.65,56.6,56.61,125100.0,31.799,31.799,31.7709,31.7765,125100.0
2006-02-09 15:00:00,56.62,56.62,56.5,56.58,26300.0,31.7821,31.7821,31.7148,31.7597,26300.0
2006-02-09 15:05:00,56.58,56.61,56.46,56.5,157900.0,31.7597,31.7765,31.6923,31.7148,157900.0
2006-02-09 15:10:00,56.5,56.53,56.5,56.53,16700.0,31.7148,31.7316,31.7148,31.7316,16700.0
2006-02-09 15:15:00,56.55,56.55,56.47,56.5,36000.0,31.7428,31.7428,31.6979,31.7148,36000.0
2006-02-09 15:20:00,56.5,56.58,56.5,56.57,29400.0,31.7148,31.7597,31.7148,31.754,29400.0
2006-02-09 15:25:00,56.57,56.57,56.33,56.44,79800.0,31.754,31.754,31.6193,31.6811,79800.0
2006-02-09 15:30:00,56.45,56.46,56.35,56.36,42900.0,31.6867,31.6923,31.6306,31.6362,42900.0
2006-02-09 15:35:00,56.36,56.39,56.33,56.37,54900.0,31.6362,31.653,31.6193,31.6418,54900.0
2006-02-09 15:40:00,56.38,56.38,56.22,56.27,57100.0,31.6474,31.6474,31.5576,31.5857,57100.0
2006-02-09 15:45:00,56.28,56.35,56.27,56.29,61900.0,31.5913,31.6306,31.5857,31.5969,61900.0
2006-02-09 15:50:00,56.32,56.38,56.29,56.35,80400.0,31.6137,31.6474,31.5969,31.6306,80400.0
2006-02-09 15:55:00,56.35,56.5,56.21,56.31,251700.0,31.6306,31.7148,31.552,31.6081,251700.0
2006-02-10 09:30:00,56.44,56.6,56.4,56.55,97500.0,31.6811,31.7709,31.6586,31.7428,97500.0
2006-02-10 09:35:00,56.59,56.6,56.44,56.5,45000.0,31.7653,31.7709,31.6811,31.7148,45000.0
2006-02-10 09:40:00,56.45,56.6,56.44,56.45,43600.0,31.6867,31.7709,31.6811,31.6867,43600.0
2006-02-10 09:45:00,56.45,56.52,56.41,56.52,20300.0,31.6867,31.726,31.6642,31.726,20300.0
2006-02-10 09:50:00,56.54,56.54,56.34,56.36,26300.0,31.7372,31.7372,31.6249,31.6362,26300.0
2006-02-10 09:55:00,56.36,56.36,56.2,56.24,105100.0,31.6362,31.6362,31.5464,31.5688,105100.0
2006-02-10 10:00:00,56.22,56.23,56.04,56.09,30600.0,31.5576,31.5632,31.4565,31.4846,30600.0
2006-02-10 10:05:00,56.09,56.1,55.95,55.97,25600.0,31.4846,31.4902,31.406,31.4173,25600.0
2006-02-10 10:10:00,55.97,55.98,55.85,55.9,65000.0,31.4173,31.4229,31.3499,31.378,65000.0
2006-02-10 10:15:00,55.9,55.93,55.82,55.85,44600.0,31.378,31.3948,31.3331,31.3499,44600.0
2006-02-10 10:20:00,55.84,55.95,55.79,55.93,49200.0,31.3443,31.406,31.3162,31.3948,49200.0
2006-02-10 10:25:00,55.97,56.07,55.94,56.07,62300.0,31.4173,31.4734,31.4004,31.4734,62300.0
2006-02-10 10:30:00,56.06,56.08,55.98,56.0,20100.0,31.4678,31.479,31.4229,31.4341,20100.0
2006-02-10 10:35:00,56.0,56.0,55.8,55.98,51400.0,31.4341,31.4341,31.3218,31.4229,51400.0
2006-02-10 10:40:00,55.97,55.98,55.86,55.94,37100.0,31.4173,31.4229,31.3555,31.4004,37100.0
2006-02-10 10:45:00,55.95,55.95,55.85,55.95,37000.0,31.406,31.406,31.3499,31.406,37000.0
2006-02-10 10:50:00,55.93,55.95,55.92,55.94,19800.0,31.3948,31.406,31.3892,31.4004,19800.0
2006-02-10 10:55:00,55.94,55.95,55.83,55.91,36800.0,31.4004,31.406,31.3387,31.3836,36800.0
2006-02-10 11:00:00,55.88,55.88,55.75,55.77,45100.0,31.3667,31.3667,31.2938,31.305,45100.0
2006-02-10 11:05:00,55.77,55.85,55.76,55.85,25000.0,31.305,31.3499,31.2994,31.3499,25000.0
2006-02-10 11:10:00,55.84,55.89,55.8,55.83,18100.0,31.3443,31.3723,31.3218,31.3387,18100.0
2006-02-10 11:15:00,55.83,55.86,55.76,55.86,36900.0,31.3387,31.3555,31.2994,31.3555,36900.0
2006-02-10 11:20:00,55.86,55.95,55.85,55.87,16200.0,31.3555,31.406,31.3499,31.3611,16200.0
2006-02-10 11:25:00,55.85,55.95,55.85,55.92,49300.0,31.3499,31.406,31.3499,31.3892,49300.0
2006-02-10 11:30:00,55.91,55.92,55.82,55.82,15900.0,31.3836,31.3892,31.3331,31.3331,15900.0
2006-02-10 11:35:00,55.84,55.91,55.8,55.89,22300.0,31.3443,31.3836,31.3218,31.3723,22300.0
2006-02-10 11:40:00,55.89,55.91,55.88,55.89,12800.0,31.3723,31.3836,31.3667,31.3723,12800.0
2006-02-10 11:45:00,55.9,55.9,55.85,55.87,17000.0,31.378,31.378,31.3499,31.3611,17000.0
2006-02-10 11:50:00,55.87,55.9,55.86,55.89,14400.0,31.3611,31.378,31.3555,31.3723,14400.0
2006-02-10 11:55:00,55.89,55.9,55.86,55.88,16500.0,31.3723,31.378,31.3555,31.3667,16500.0
2006-02-10 12:00:00,55.89,55.89,55.82,55.87,37500.0,31.3723,31.3723,31.3331,31.3611,37500.0
2006-02-10 12:05:00,55.87,55.91,55.86,55.91,28800.0,31.3611,31.3836,31.3555,31.3836,28800.0
2006-02-10 12:10:00,55.91,55.99,55.91,55.99,18000.0,31.3836,31.4285,31.3836,31.4285,18000.0
2006-02-10 12:15:00,55.99,56.0,55.94,56.0,12400.0,31.4285,31.4341,31.4004,31.4341,12400.0
2006-02-10 12:20:00,55.99,56.11,55.99,56.0,76800.0,31.4285,31.4958,31.4285,31.4341,76800.0
2006-02-10 12:25:00,56.0,56.0,55.92,55.97,62600.0,31.4341,31.4341,31.3892,31.4173,62600.0
2006-02-10 12:30:00,55.97,55.98,55.96,55.97,22200.0,31.4173,31.4229,31.4116,31.4173,22200.0
2006-02-10 12:35:00,55.98,56.06,55.98,56.03,32300.0,31.4229,31.4678,31.4229,31.4509,32300.0
2006-02-10 12:40:00,56.03,56.04,55.96,56.0,17500.0,31.4509,31.4565,31.4116,31.4341,17500.0
2006-02-10 12:45:00,56.0,56.01,55.97,55.98,103500.0,31.4341,31.4397,31.4173,31.4229,103500.0
2006-02-10 12:50:00,55.97,56.06,55.97,56.04,66700.0,31.4173,31.4678,31.4173,31.4565,66700.0
2006-02-10 12:55:00,56.02,56.08,56.01,56.07,217800.0,31.4453,31.479,31.4397,31.4734,217800.0
2006-02-10 13:00:00,56.07,56.11,56.02,56.02,46100.0,31.4734,31.4958,31.4453,31.4453,46100.0
2006-02-10 13:05:00,56.02,56.02,55.99,56.0,27500.0,31.4453,31.4453,31.4285,31.4341,27500.0
2006-02-10 13:10:00,56.01,56.13,56.0,56.09,25700.0,31.4397,31.5071,31.4341,31.4846,25700.0
2006-02-10 13:15:00,56.07,56.07,55.99,56.0,10100.0,31.4734,31.4734,31.4285,31.4341,10100.0
2006-02-10 13:20:00,56.0,56.0,55.92,55.92,36500.0,31.4341,31.4341,31.3892,31.3892,36500.0
2006-02-10 13:25:00,55.92,55.92,55.82,55.88,18200.0,31.3892,31.3892,31.3331,31.3667,18200.0
2006-02-10 13:30:00,55.89,55.92,55.86,55.92,16600.0,31.3723,31.3892,31.3555,31.3892,16600.0
2006-02-10 13:35:00,55.93,55.94,55.87,55.94,22800.0,31.3948,31.4004,31.3611,31.4004,22800.0
2006-02-10 13:40:00,55.93,55.93,55.83,55.86,33300.0,31.3948,31.3948,31.3387,31.3555,33300.0
2006-02-10 13:45:00,55.88,55.93,55.87,55.9,15900.0,31.3667,31.3948,31.3611,31.378,15900.0
2006-02-10 13:50:00,55.89,55.91,55.88,55.9,22600.0,31.3723,31.3836,31.3667,31.378,22600.0
2006-02-10 13:55:00,55.9,55.94,55.88,55.92,44300.0,31.378,31.4004,31.3667,31.3892,44300.0
2006-02-10 14:00:00,55.92,55.94,55.9,55.91,9600.0,31.3892,31.4004,31.378,31.3836,9600.0
2006-02-10 14:05:00,55.92,56.04,55.91,56.04,28300.0,31.3892,31.4565,31.3836,31.4565,28300.0
2006-02-10 14:10:00,56.04,56.08,56.04,56.04,18800.0,31.4565,31.479,31.4565,31.4565,18800.0
2006-02-10 14:15:00,56.04,56.04,55.98,56.02,19100.0,31.4565,31.4565,31.4229,31.4453,19100.0
2006-02-10 14:20:00,56.02,56.03,55.97,56.0,17900.0,31.4453,31.4509,31.4173,31.4341,17900.0
2006-02-10 14:25:00,56.01,56.11,56.01,56.11,28000.0,31.4397,31.4958,31.4397,31.4958,28000.0
2006-02-10 14:30:00,56.1,56.13,56.08,56.13,21900.0,31.4902,31.5071,31.479,31.5071,21900.0
2006-02-10 14:35:00,56.13,56.14,56.09,56.14,24000.0,31.5071,31.5127,31.4846,31.5127,24000.0
2006-02-10 14:40:00,56.16,56.22,56.15,56.22,33800.0,31.5239,31.5576,31.5183,31.5576,33800.0
2006-02-10 14:45:00,56.22,56.22,56.14,56.19,37100.0,31.5576,31.5576,31.5127,31.5407,37100.0
2006-02-10 14:50:00,56.2,56.22,56.17,56.17,21900.0,31.5464,31.5576,31.5295,31.5295,21900.0
2006-02-10 14:55:00,56.17,56.17,56.06,56.09,17900.0,31.5295,31.5295,31.4678,31.4846,17900.0
2006-02-10 15:00:00,56.09,56.09,56.05,56.06,20200.0,31.4846,31.4846,31.4622,31.4678,20200.0
2006-02-10 15:05:00,56.06,56.12,56.05,56.12,16800.0,31.4678,31.5015,31.4622,31.5015,16800.0
2006-02-10 15:10:00,56.12,56.21,56.1,56.19,13400.0,31.5015,31.552,31.4902,31.5407,13400.0
2006-02-10 15:15:00,56.2,56.2,56.18,56.18,20300.0,31.5464,31.5464,31.5351,31.5351,20300.0
2006-02-10 15:20:00,56.17,56.26,56.15,56.19,22000.0,31.5295,31.58,31.5183,31.5407,22000.0
2006-02-10 15:25:00,56.19,56.21,56.1,56.11,26400.0,31.5407,31.552,31.4902,31.4958,26400.0
2006-02-10 15:30:00,56.11,56.11,56.05,56.05,31500.0,31.4958,31.4958,31.4622,31.4622,31500.0
2006-02-10 15:35:00,56.04,56.06,56.04,56.04,23200.0,31.4565,31.4678,31.4565,31.4565,23200.0
2006-02-10 15:40:00,56.04,56.06,56.01,56.01,27700.0,31.4565,31.4678,31.4397,31.4397,27700.0
2006-02-10 15:45:00,56.02,56.06,56.02,56.05,33500.0,31.4453,31.4678,31.4453,31.4622,33500.0
2006-02-10 15:50:00,56.05,56.2,56.04,56.15,105700.0,31.4622,31.5464,31.4565,31.5183,105700.0
2006-02-10 15:55:00,56.15,56.18,56.13,56.15,107000.0,31.5183,31.5351,31.5071,31.5183,107000.0
2006-02-13 09:30:00,55.78,55.8,55.72,55.78,79500.0,31.5369,31.5482,31.503,31.5369,79500.0
2006-02-13 09:35:00,55.77,55.82,55.56,55.57,67000.0,31.5312,31.5595,31.4125,31.4181,67000.0
2006-02-13 09:40:00,55.57,55.79,55.56,55.61,89900.0,31.4181,31.5425,31.4125,31.4408,89900.0
2006-02-13 09:45:00,55.63,55.65,55.59,55.6,24900.0,31.4521,31.4634,31.4295,31.4351,24900.0
2006-02-13 09:50:00,55.59,55.6,55.47,55.47,51100.0,31.4295,31.4351,31.3616,31.3616,51100.0
2006-02-13 09:55:00,55.48,55.48,55.31,55.37,41900.0,31.3673,31.3673,31.2711,31.3051,41900.0
2006-02-13 10:00:00,55.38,55.55,55.34,55.49,51900.0,31.3107,31.4068,31.2881,31.3729,51900.0
2006-02-13 10:05:00,55.45,55.63,55.45,55.59,30900.0,31.3503,31.4521,31.3503,31.4295,30900.0
2006-02-13 10:10:00,55.6,55.71,55.59,55.7,21000.0,31.4351,31.4973,31.4295,31.4916,21000.0
2006-02-13 10:15:00,55.7,55.7,55.47,55.5,19300.0,31.4916,31.4916,31.3616,31.3786,19300.0
2006-02-13 10:20:00,55.49,55.49,55.38,55.4,40300.0,31.3729,31.3729,31.3107,31.322,40300.0
2006-02-13 10:25:00,55.41,55.41,55.23,55.25,55700.0,31.3277,31.3277,31.2259,31.2372,55700.0
2006-02-13 10:30:00,55.25,55.28,55.1,55.21,70700.0,31.2372,31.2542,31.1524,31.2146,70700.0
2006-02-13 10:35:00,55.2,55.27,55.12,55.12,47500.0,31.209,31.2485,31.1637,31.1637,47500.0
2006-02-13 10:40:00,55.15,55.2,55.14,55.17,31900.0,31.1807,31.209,31.175,31.192,31900.0
2006-02-13 10:45:00,55.17,55.19,55.15,55.19,27300.0,31.192,31.2033,31.1807,31.2033,27300.0
2006-02-13 10:50:00,55.18,55.21,55.15,55.21,60500.0,31.1976,31.2146,31.1807,31.2146,60500.0
2006-02-13 10:55:00,55.22,55.26,55.18,55.26,32100.0,31.2203,31.2429,31.1976,31.2429,32100.0
2006-02-13 11:00:00,55.24,55.26,55.15,55.15,17400.0,31.2316,31.2429,31.1807,31.1807,17400.0
2006-02-13 11:05:00,55.15,55.28,55.15,55.28,17300.0,31.1807,31.2542,31.1807,31.2542,17300.0
2006-02-13 11:10:00,55.28,55.4,55.28,55.4,35300.0,31.2542,31.322,31.2542,31.322,35300.0
2006-02-13 11:15:00,55.41,55.45,55.32,55.32,20100.0,31.3277,31.3503,31.2768,31.2768,20100.0
2006-02-13 11:20:00,55.32,55.34,55.31,55.32,10500.0,31.2768,31.2881,31.2711,31.2768,10500.0
2006-02-13 11:25:00,55.32,55.35,55.31,55.35,11700.0,31.2768,31.2938,31.2711,31.2938,11700.0
2006-02-13 11:30:00,55.35,55.42,55.35,55.36,20200.0,31.2938,31.3333,31.2938,31.2994,20200.0
2006-02-13 11:35:00,55.37,55.37,55.35,55.37,16600.0,31.3051,31.3051,31.2938,31.3051,16600.0
2006-02-13 11:40:00,55.38,55.39,55.35,55.38,24500.0,31.3107,31.3164,31.2938,31.3107,24500.0
2006-02-13 11:45:00,55.38,55.41,55.35,55.35,11300.0,31.3107,31.3277,31.2938,31.2938,11300.0
2006-02-13 11:50:00,55.36,55.38,55.34,55.38,24700.0,31.2994,31.3107,31.2881,31.3107,24700.0
2006-02-13 11:55:00,55.38,55.39,55.32,55.33,14000.0,31.3107,31.3164,31.2768,31.2825,14000.0
2006-02-13 12:00:00,55.33,55.35,55.33,55.35,30700.0,31.2825,31.2938,31.2825,31.2938,30700.0
2006-02-13 12:05:00,55.35,55.41,55.35,55.36,19300.0,31.2938,31.3277,31.2938,31.2994,19300.0
2006-02-13 12:10:00,55.38,55.38,55.32,55.37,21800.0,31.3107,31.3107,31.2768,31.3051,21800.0
2006-02-13 12:15:00,55.36,55.36,55.32,55.35,13700.0,31.2994,31.2994,31.2768,31.2938,13700.0
2006-02-13 12:20:00,55.35,55.36,55.34,55.35,8500.0,31.2938,31.2994,31.2881,31.2938,8500.0
2006-02-13 12:25:00,55.35,55.35,55.31,55.33,17000.0,31.2938,31.2938,31.2711,31.2825,17000.0
2006-02-13 12:30:00,55.33,55.34,55.31,55.34,18000.0,31.2825,31.2881,31.2711,31.2881,18000.0
2006-02-13 12:35:00,55.34,55.37,55.31,55.34,31100.0,31.2881,31.3051,31.2711,31.2881,31100.0
2006-02-13 12:40:00,55.32,55.32,55.23,55.29,34400.0,31.2768,31.2768,31.2259,31.2598,34400.0
2006-02-13 12:45:00,55.31,55.31,55.22,55.25,30200.0,31.2711,31.2711,31.2203,31.2372,30200.0
2006-02-13 12:50:00,55.26,55.33,55.26,55.31,25900.0,31.2429,31.2825,31.2429,31.2711,25900.0
2006-02-13 12:55:00,55.31,55.31,55.25,55.26,14000.0,31.2711,31.2711,31.2372,31.2429,14000.0
2006-02-13 13:00:00,55.25,55.25,55.16,55.21,36200.0,31.2372,31.2372,31.1863,31.2146,36200.0
2006-02-13 13:05:00,55.22,55.3,55.22,55.28,6600.0,31.2203,31.2655,31.2203,31.2542,6600.0
2006-02-13 13:10:00,55.28,55.3,55.25,55.28,24900.0,31.2542,31.2655,31.2372,31.2542,24900.0
2006-02-13 13:15:00,55.28,55.29,55.2,55.25,37200.0,31.2542,31.2598,31.209,31.2372,37200.0
2006-02-13 13:20:00,55.26,55.33,55.26,55.31,18900.0,31.2429,31.2825,31.2429,31.2711,18900.0
2006-02-13 13:25:00,55.31,55.33,55.29,55.3,15800.0,31.2711,31.2825,31.2598,31.2655,15800.0
2006-02-13 13:30:00,55.3,55.32,55.18,55.19,37200.0,31.2655,31.2768,31.1976,31.2033,37200.0
2006-02-13 13:35:00,55.2,55.26,55.14,55.17,78600.0,31.209,31.2429,31.175,31.192,78600.0
2006-02-13 13:40:00,55.18,55.23,55.13,55.13,55100.0,31.1976,31.2259,31.1694,31.1694,55100.0
2006-02-13 13:45:00,55.15,55.18,55.11,55.12,26600.0,31.1807,31.1976,31.1581,31.1637,26600.0
2006-02-13 13:50:00,55.14,55.14,55.04,55.13,44400.0,31.175,31.175,31.1185,31.1694,44400.0
2006-02-13 13:55:00,55.13,55.14,55.0,55.0,21300.0,31.1694,31.175,31.0959,31.0959,21300.0
2006-02-13 14:00:00,55.02,55.07,55.01,55.05,28300.0,31.1072,31.1355,31.1015,31.1241,28300.0
2006-02-13 14:05:00,55.05,55.06,55.0,55.01,32700.0,31.1241,31.1298,31.0959,31.1015,32700.0
2006-02-13 14:10:00,55.0,55.04,54.95,55.0,34900.0,31.0959,31.1185,31.0676,31.0959,34900.0
2006-02-13 14:15:00,55.0,55.0,54.9,54.98,40800.0,31.0959,31.0959,31.0393,31.0846,40800.0
2006-02-13 14:20:00,54.97,54.97,54.92,54.96,22100.0,31.0789,31.0789,31.0506,31.0733,22100.0
2006-02-13 14:25:00,54.96,54.98,54.92,54.95,27000.0,31.0733,31.0846,31.0506,31.0676,27000.0
2006-02-13 14:30:00,54.95,54.97,54.93,54.96,24900.0,31.0676,31.0789,31.0563,31.0733,24900.0
2006-02-13 14:35:00,54.96,54.97,54.93,54.95,32500.0,31.0733,31.0789,31.0563,31.0676,32500.0
2006-02-13 14:40:00,54.95,55.0,54.91,55.0,49300.0,31.0676,31.0959,31.045,31.0959,49300.0
2006-02-13 14:45:00,55.0,55.06,55.0,55.05,43000.0,31.0959,31.1298,31.0959,31.1241,43000.0
2006-02-13 14:50:00,55.05,55.07,55.01,55.03,40300.0,31.1241,31.1355,31.1015,31.1128,40300.0
2006-02-13 14:55:00,55.02,55.03,54.95,55.01,33100.0,31.1072,31.1128,31.0676,31.1015,33100.0
2006-02-13 15:00:00,55.02,55.11,55.01,55.08,28700.0,31.1072,31.1581,31.1015,31.1411,28700.0
2006-02-13 15:05:00,55.07,55.15,55.05,55.15,22300.0,31.1355,31.1807,31.1241,31.1807,22300.0
2006-02-13 15:10:00,55.14,55.16,55.1,55.12,26600.0,31.175,31.1863,31.1524,31.1637,26600.0
2006-02-13 15:15:00,55.12,55.19,55.09,55.19,32200.0,31.1637,31.2033,31.1468,31.2033,32200.0
2006-02-13 15:20:00,55.19,55.28,55.19,55.28,23700.0,31.2033,31.2542,31.2033,31.2542,23700.0
2006-02-13 15:25:00,55.28,55.3,55.26,55.3,26600.0,31.2542,31.2655,31.2429,31.2655,26600.0
2006-02-13 15:30:00,55.29,55.38,55.28,55.34,49100.0,31.2598,31.3107,31.2542,31.2881,49100.0
2006-02-13 15:35:00,55.34,55.37,55.31,55.36,34800.0,31.2881,31.3051,31.2711,31.2994,34800.0
2006-02-13 15:40:00,55.36,55.36,55.28,55.28,40000.0,31.2994,31.2994,31.2542,31.2542,40000.0
2006-02-13 15:45:00,55.3,55.33,55.28,55.3,41200.0,31.2655,31.2825,31.2542,31.2655,41200.0
2006-02-13 15:50:00,55.3,55.35,55.29,55.35,104000.0,31.2655,31.2938,31.2598,31.2938,104000.0
2006-02-13 15:55:00,55.35,55.35,55.33,55.34,70300.0,31.2938,31.2938,31.2825,31.2881,70300.0
2006-02-14 09:30:00,55.53,55.73,55.47,55.73,83400.0,31.3955,31.5086,31.3616,31.5086,83400.0
2006-02-14 09:35:00,55.73,55.8,55.58,55.64,60000.0,31.5086,31.5482,31.4238,31.4577,60000.0
2006-02-14 09:40:00,55.65,55.68,55.55,55.55,33600.0,31.4634,31.4803,31.4068,31.4068,33600.0
2006-02-14 09:45:00,55.58,55.7,55.41,55.65,85100.0,31.4238,31.4916,31.3277,31.4634,85100.0
2006-02-14 09:50:00,55.64,55.65,55.52,55.54,64000.0,31.4577,31.4634,31.3899,31.4012,64000.0
2006-02-14 09:55:00,55.54,55.55,55.38,55.4,77100.0,31.4012,31.4068,31.3107,31.322,77100.0
2006-02-14 10:00:00,55.39,55.46,55.37,55.38,68200.0,31.3164,31.356,31.3051,31.3107,68200.0
2006-02-14 10:05:00,55.4,55.44,55.39,55.44,17000.0,31.322,31.3446,31.3164,31.3446,17000.0
2006-02-14 10:10:00,55.43,55.43,55.28,55.3,27800.0,31.339,31.339,31.2542,31.2655,27800.0
2006-02-14 10:15:00,55.31,55.35,55.26,55.28,47900.0,31.2711,31.2938,31.2429,31.2542,47900.0
2006-02-14 10:20:00,55.26,55.3,55.2,55.24,64200.0,31.2429,31.2655,31.209,31.2316,64200.0
2006-02-14 10:25:00,55.23,55.28,55.23,55.24,11100.0,31.2259,31.2542,31.2259,31.2316,11100.0
2006-02-14 10:30:00,55.24,55.24,55.15,55.17,70000.0,31.2316,31.2316,31.1807,31.192,70000.0
2006-02-14 10:35:00,55.17,55.18,54.97,55.03,174200.0,31.192,31.1976,31.0789,31.1128,174200.0
2006-02-14 10:40:00,55.05,55.11,55.05,55.08,14600.0,31.1241,31.1581,31.1241,31.1411,14600.0
2006-02-14 10:45:00,55.09,55.1,55.07,55.07,27500.0,31.1468,31.1524,31.1355,31.1355,27500.0
2006-02-14 10:50:00,55.07,55.08,55.0,55.03,35100.0,31.1355,31.1411,31.0959,31.1128,35100.0
2006-02-14 10:55:00,55.03,55.04,54.96,54.98,75000.0,31.1128,31.1185,31.0733,31.0846,75000.0
2006-02-14 11:00:00,54.98,54.98,54.95,54.96,63400.0,31.0846,31.0846,31.0676,31.0733,63400.0
2006-02-14 11:05:00,54.96,54.97,54.85,54.89,112300.0,31.0733,31.0789,31.0111,31.0337,112300.0
2006-02-14 11:10:00,54.91,54.99,54.82,54.98,72900.0,31.045,31.0902,30.9941,31.0846,72900.0
2006-02-14 11:15:00,54.98,55.0,54.92,54.92,49800.0,31.0846,31.0959,31.0506,31.0506,49800.0
2006-02-14 11:20:00,54.92,55.04,54.92,55.0,57600.0,31.0506,31.1185,31.0506,31.0959,57600.0
2006-02-14 11:25:00,55.0,55.0,54.94,54.99,35000.0,31.0959,31.0959,31.062,31.0902,35000.0
2006-02-14 11:30:00,54.99,55.09,54.96,55.09,71900.0,31.0902,31.1468,31.0733,31.1468,71900.0
2006-02-14 11:35:00,55.09,55.09,55.02,55.04,85600.0,31.1468,31.1468,31.1072,31.1185,85600.0
2006-02-14 11:40:00,55.04,55.15,55.04,55.14,201600.0,31.1185,31.1807,31.1185,31.175,201600.0
2006-02-14 11:45:00,55.14,55.15,55.08,55.13,23100.0,31.175,31.1807,31.1411,31.1694,23100.0
2006-02-14 11:50:00,55.14,55.22,55.12,55.22,53900.0,31.175,31.2203,31.1637,31.2203,53900.0
2006-02-14 11:55:00,55.2,55.25,55.17,55.19,43200.0,31.209,31.2372,31.192,31.2033,43200.0
2006-02-14 12:00:00,55.18,55.29,55.14,55.25,35900.0,31.1976,31.2598,31.175,31.2372,35900.0
2006-02-14 12:05:00,55.25,55.28,55.17,55.21,37000.0,31.2372,31.2542,31.192,31.2146,37000.0
2006-02-14 12:10:00,55.2,55.24,55.18,55.24,36500.0,31.209,31.2316,31.1976,31.2316,36500.0
2006-02-14 12:15:00,55.23,55.23,55.2,55.22,16700.0,31.2259,31.2259,31.209,31.2203,16700.0
2006-02-14 12:20:00,55.21,55.24,55.21,55.24,16500.0,31.2146,31.2316,31.2146,31.2316,16500.0
2006-02-14 12:25:00,55.24,55.25,55.2,55.21,19700.0,31.2316,31.2372,31.209,31.2146,19700.0
2006-02-14 12:30:00,55.2,55.24,55.2,55.24,14100.0,31.209,31.2316,31.209,31.2316,14100.0
2006-02-14 12:35:00,55.24,55.25,55.22,55.24,39200.0,31.2316,31.2372,31.2203,31.2316,39200.0
2006-02-14 12:40:00,55.25,55.3,55.25,55.29,14900.0,31.2372,31.2655,31.2372,31.2598,14900.0
2006-02-14 12:45:00,55.29,55.31,55.24,55.24,21100.0,31.2598,31.2711,31.2316,31.2316,21100.0
2006-02-14 12:50:00,55.23,55.27,55.21,55.26,19100.0,31.2259,31.2485,31.2146,31.2429,19100.0
2006-02-14 12:55:00,55.25,55.26,55.19,55.19,21500.0,31.2372,31.2429,31.2033,31.2033,21500.0
2006-02-14 13:00:00,55.2,55.24,55.17,55.23,37200.0,31.209,31.2316,31.192,31.2259,37200.0
2006-02-14 13:05:00,55.23,55.27,55.23,55.27,39600.0,31.2259,31.2485,31.2259,31.2485,39600.0
2006-02-14 13:10:00,55.27,55.29,55.26,55.28,14700.0,31.2485,31.2598,31.2429,31.2542,14700.0
2006-02-14 13:15:00,55.28,55.39,55.28,55.31,75100.0,31.2542,31.3164,31.2542,31.2711,75100.0
2006-02-14 13:20:00,55.31,55.31,55.24,55.25,17800.0,31.2711,31.2711,31.2316,31.2372,17800.0
2006-02-14 13:25:00,55.24,55.28,55.22,55.28,8500.0,31.2316,31.2542,31.2203,31.2542,8500.0
2006-02-14 13:30:00,55.27,55.3,55.2,55.29,95400.0,31.2485,31.2655,31.209,31.2598,95400.0
2006-02-14 13:35:00,55.28,55.3,55.28,55.29,24300.0,31.2542,31.2655,31.2542,31.2598,24300.0
2006-02-14 13:40:00,55.29,55.42,55.28,55.4,39200.0,31.2598,31.3333,31.2542,31.322,39200.0
2006-02-14 13:45:00,55.4,55.42,55.28,55.29,18800.0,31.322,31.3333,31.2542,31.2598,18800.0
2006-02-14 13:50:00,55.29,55.34,55.29,55.31,15000.0,31.2598,31.2881,31.2598,31.2711,15000.0
2006-02-14 13:55:00,55.32,55.33,55.24,55.24,9800.0,31.2768,31.2825,31.2316,31.2316,9800.0
2006-02-14 14:00:00,55.24,55.31,55.24,55.31,20900.0,31.2316,31.2711,31.2316,31.2711,20900.0
2006-02-14 14:05:00,55.32,55.39,55.32,55.38,21200.0,31.2768,31.3164,31.2768,31.3107,21200.0
2006-02-14 14:10:00,55.38,55.45,55.36,55.36,19300.0,31.3107,31.3503,31.2994,31.2994,19300.0
2006-02-14 14:15:00,55.34,55.37,55.29,55.35,19200.0,31.2881,31.3051,31.2598,31.2938,19200.0
2006-02-14 14:20:00,55.35,55.4,55.33,55.36,15800.0,31.2938,31.322,31.2825,31.2994,15800.0
2006-02-14 14:25:00,55.39,55.45,55.38,55.42,50100.0,31.3164,31.3503,31.3107,31.3333,50100.0
2006-02-14 14:30:00,55.42,55.59,55.42,55.56,56500.0,31.3333,31.4295,31.3333,31.4125,56500.0
2006-02-14 14:35:00,55.56,55.56,55.49,55.52,20200.0,31.4125,31.4125,31.3729,31.3899,20200.0
2006-02-14 14:40:00,55.52,55.54,55.5,55.5,17800.0,31.3899,31.4012,31.3786,31.3786,17800.0
2006-02-14 14:45:00,55.51,55.52,55.5,55.52,27300.0,31.3842,31.3899,31.3786,31.3899,27300.0
2006-02-14 14:50:00,55.52,55.56,55.52,55.54,31600.0,31.3899,31.4125,31.3899,31.4012,31600.0
2006-02-14 14:55:00,55.53,55.59,55.49,55.59,9700.0,31.3955,31.4295,31.3729,31.4295,9700.0
2006-02-14 15:00:00,55.6,55.61,55.58,55.58,21200.0,31.4351,31.4408,31.4238,31.4238,21200.0
2006-02-14 15:05:00,55.57,55.58,55.51,55.51,30600.0,31.4181,31.4238,31.3842,31.3842,30600.0
2006-02-14 15:10:00,55.51,55.55,55.45,55.51,13000.0,31.3842,31.4068,31.3503,31.3842,13000.0
2006-02-14 15:15:00,55.5,55.53,55.45,55.45,18400.0,31.3786,31.3955,31.3503,31.3503,18400.0
2006-02-14 15:20:00,55.47,55.51,55.43,55.48,25900.0,31.3616,31.3842,31.339,31.3673,25900.0
2006-02-14 15:25:00,55.48,55.52,55.45,55.51,14900.0,31.3673,31.3899,31.3503,31.3842,14900.0
2006-02-14 15:30:00,55.51,55.55,55.51,55.54,27400.0,31.3842,31.4068,31.3842,31.4012,27400.0
2006-02-14 15:35:00,55.54,55.58,55.52,55.53,49800.0,31.4012,31.4238,31.3899,31.3955,49800.0
2006-02-14 15:40:00,55.53,55.55,55.49,55.5,43200.0,31.3955,31.4068,31.3729,31.3786,43200.0
2006-02-14 15:45:00,55.5,55.5,55.45,55.47,38700.0,31.3786,31.3786,31.3503,31.3616,38700.0
2006-02-14 15:50:00,55.45,55.46,55.41,55.43,44000.0,31.3503,31.356,31.3277,31.339,44000.0
2006-02-14 15:55:00,55.42,55.51,55.42,55.51,96900.0,31.3333,31.3842,31.3333,31.3842,96900.0
2006-02-15 09:30:00,55.63,55.63,55.27,55.38,66900.0,31.4521,31.4521,31.2485,31.3107,66900.0
2006-02-15 09:35:00,55.42,55.56,55.26,55.29,21900.0,31.3333,31.4125,31.2429,31.2598,21900.0
2006-02-15 09:40:00,55.31,55.42,55.29,55.39,16400.0,31.2711,31.3333,31.2598,31.3164,16400.0
2006-02-15 09:45:00,55.38,55.46,55.34,55.34,22700.0,31.3107,31.356,31.2881,31.2881,22700.0
2006-02-15 09:50:00,55.36,55.45,55.36,55.44,30200.0,31.2994,31.3503,31.2994,31.3446,30200.0
2006-02-15 09:55:00,55.44,55.44,55.41,55.43,11000.0,31.3446,31.3446,31.3277,31.339,11000.0
2006-02-15 10:00:00,55.43,55.43,55.25,55.28,44300.0,31.339,31.339,31.2372,31.2542,44300.0
2006-02-15 10:05:00,55.3,55.5,55.3,55.47,38300.0,31.2655,31.3786,31.2655,31.3616,38300.0
2006-02-15 10:10:00,55.49,55.59,55.46,55.49,32200.0,31.3729,31.4295,31.356,31.3729,32200.0
2006-02-15 10:15:00,55.49,55.58,55.49,55.49,42600.0,31.3729,31.4238,31.3729,31.3729,42600.0
2006-02-15 10:20:00,55.49,55.69,55.47,55.66,48200.0,31.3729,31.486,31.3616,31.469,48200.0
2006-02-15 10:25:00,55.66,55.69,55.59,55.69,35100.0,31.469,31.486,31.4295,31.486,35100.0
2006-02-15 10:30:00,55.68,55.73,55.68,55.69,42900.0,31.4803,31.5086,31.4803,31.486,42900.0
2006-02-15 10:35:00,55.69,55.72,55.68,55.69,30600.0,31.486,31.503,31.4803,31.486,30600.0
2006-02-15 10:40:00,55.69,55.7,55.67,55.69,45700.0,31.486,31.4916,31.4747,31.486,45700.0
2006-02-15 10:45:00,55.7,55.72,55.69,55.69,24600.0,31.4916,31.503,31.486,31.486,24600.0
2006-02-15 10:50:00,55.69,55.72,55.65,55.68,47200.0,31.486,31.503,31.4634,31.4803,47200.0
2006-02-15 10:55:00,55.67,55.67,55.55,55.59,16700.0,31.4747,31.4747,31.4068,31.4295,16700.0
2006-02-15 11:00:00,55.58,55.58,55.4,55.41,25600.0,31.4238,31.4238,31.322,31.3277,25600.0
2006-02-15 11:05:00,55.41,55.41,55.38,55.4,14500.0,31.3277,31.3277,31.3107,31.322,14500.0
2006-02-15 11:10:00,55.4,55.45,55.3,55.3,107300.0,31.322,31.3503,31.2655,31.2655,107300.0
2006-02-15 11:15:00,55.33,55.36,55.27,55.36,65200.0,31.2825,31.2994,31.2485,31.2994,65200.0
2006-02-15 11:20:00,55.37,55.41,55.35,55.36,36800.0,31.3051,31.3277,31.2938,31.2994,36800.0
2006-02-15 11:25:00,55.37,55.4,55.3,55.36,36400.0,31.3051,31.322,31.2655,31.2994,36400.0
2006-02-15 11:30:00,55.36,55.43,55.35,55.39,41600.0,31.2994,31.339,31.2938,31.3164,41600.0
2006-02-15 11:35:00,55.38,55.38,55.3,55.35,117900.0,31.3107,31.3107,31.2655,31.2938,117900.0
2006-02-15 11:40:00,55.35,55.4,55.35,55.37,37800.0,31.2938,31.322,31.2938,31.3051,37800.0
2006-02-15 11:45:00,55.38,55.38,55.31,55.36,20800.0,31.3107,31.3107,31.2711,31.2994,20800.0
2006-02-15 11:50:00,55.37,55.42,55.36,55.39,13200.0,31.3051,31.3333,31.2994,31.3164,13200.0
2006-02-15 11:55:00,55.4,55.48,55.4,55.47,9800.0,31.322,31.3673,31.322,31.3616,9800.0
2006-02-15 12:00:00,55.47,55.47,55.4,55.41,16200.0,31.3616,31.3616,31.322,31.3277,16200.0
2006-02-15 12:05:00,55.41,55.43,55.39,55.4,8100.0,31.3277,31.339,31.3164,31.322,8100.0
2006-02-15 12:10:00,55.41,55.48,55.37,55.37,17300.0,31.3277,31.3673,31.3051,31.3051,17300.0
2006-02-15 12:15:00,55.4,55.46,55.36,55.44,33200.0,31.322,31.356,31.2994,31.3446,33200.0
2006-02-15 12:20:00,55.44,55.48,55.43,55.47,9800.0,31.3446,31.3673,31.339,31.3616,9800.0
2006-02-15 12:25:00,55.47,55.49,55.45,55.48,17000.0,31.3616,31.3729,31.3503,31.3673,17000.0
2006-02-15 12:30:00,55.47,55.48,55.4,55.48,18200.0,31.3616,31.3673,31.322,31.3673,18200.0
2006-02-15 12:35:00,55.47,55.49,55.41,55.43,19700.0,31.3616,31.3729,31.3277,31.339,19700.0
2006-02-15 12:40:00,55.43,55.47,55.42,55.47,132100.0,31.339,31.3616,31.3333,31.3616,132100.0
2006-02-15 12:45:00,55.47,55.48,55.43,55.46,12900.0,31.3616,31.3673,31.339,31.356,12900.0
2006-02-15 12:50:00,55.45,55.54,55.45,55.53,13800.0,31.3503,31.4012,31.3503,31.3955,13800.0
2006-02-15 12:55:00,55.54,55.63,55.54,55.63,15800.0,31.4012,31.4521,31.4012,31.4521,15800.0
2006-02-15 13:00:00,55.62,55.72,55.61,55.71,23700.0,31.4464,31.503,31.4408,31.4973,23700.0
2006-02-15 13:05:00,55.72,55.73,55.69,55.7,25700.0,31.503,31.5086,31.486,31.4916,25700.0
2006-02-15 13:10:00,55.72,55.75,55.68,55.68,17300.0,31.503,31.5199,31.4803,31.4803,17300.0
2006-02-15 13:15:00,55.69,55.75,55.67,55.74,10400.0,31.486,31.5199,31.4747,31.5143,10400.0
2006-02-15 13:20:00,55.75,55.81,55.74,55.79,24500.0,31.5199,31.5538,31.5143,31.5425,24500.0
2006-02-15 13:25:00,55.77,55.78,55.72,55.72,26100.0,31.5312,31.5369,31.503,31.503,26100.0
2006-02-15 13:30:00,55.73,55.87,55.72,55.86,26600.0,31.5086,31.5878,31.503,31.5821,26600.0
2006-02-15 13:35:00,55.85,55.91,55.84,55.9,18900.0,31.5765,31.6104,31.5708,31.6047,18900.0
2006-02-15 13:40:00,55.89,55.93,55.86,55.92,27300.0,31.5991,31.6217,31.5821,31.616,27300.0
2006-02-15 13:45:00,55.92,55.92,55.87,55.88,8600.0,31.616,31.616,31.5878,31.5934,8600.0
2006-02-15 13:50:00,55.89,56.03,55.89,56.0,56200.0,31.5991,31.6782,31.5991,31.6613,56200.0
2006-02-15 13:55:00,56.0,56.04,55.99,56.01,18500.0,31.6613,31.6839,31.6556,31.6669,18500.0
2006-02-15 14:00:00,56.01,56.01,55.99,56.01,5100.0,31.6669,31.6669,31.6556,31.6669,5100.0
2006-02-15 14:05:00,56.01,56.02,55.91,55.91,24100.0,31.6669,31.6726,31.6104,31.6104,24100.0
2006-02-15 14:10:00,55.9,55.93,55.89,55.92,11600.0,31.6047,31.6217,31.5991,31.616,11600.0
2006-02-15 14:15:00,55.92,56.0,55.86,56.0,12400.0,31.616,31.6613,31.5821,31.6613,12400.0
2006-02-15 14:20:00,56.0,56.06,55.96,56.05,25400.0,31.6613,31.6952,31.6386,31.6895,25400.0
2006-02-15 14:25:00,56.06,56.17,56.05,56.16,45700.0,31.6952,31.7574,31.6895,31.7517,45700.0
2006-02-15 14:30:00,56.17,56.2,56.11,56.14,26300.0,31.7574,31.7743,31.7235,31.7404,26300.0
2006-02-15 14:35:00,56.14,56.15,56.09,56.13,24100.0,31.7404,31.7461,31.7121,31.7348,24100.0
2006-02-15 14:40:00,56.14,56.21,56.13,56.19,27200.0,31.7404,31.78,31.7348,31.7687,27200.0
2006-02-15 14:45:00,56.19,56.2,56.09,56.09,18900.0,31.7687,31.7743,31.7121,31.7121,18900.0
2006-02-15 14:50:00,56.09,56.16,56.06,56.12,17600.0,31.7121,31.7517,31.6952,31.7291,17600.0
2006-02-15 14:55:00,56.11,56.2,56.08,56.17,26900.0,31.7235,31.7743,31.7065,31.7574,26900.0
2006-02-15 15:00:00,56.19,56.19,56.05,56.08,33100.0,31.7687,31.7687,31.6895,31.7065,33100.0
2006-02-15 15:05:00,56.1,56.21,56.1,56.19,41300.0,31.7178,31.78,31.7178,31.7687,41300.0
2006-02-15 15:10:00,56.19,56.19,56.14,56.18,36000.0,31.7687,31.7687,31.7404,31.763,36000.0
2006-02-15 15:15:00,56.19,56.19,56.1,56.1,18000.0,31.7687,31.7687,31.7178,31.7178,18000.0
2006-02-15 15:20:00,56.1,56.21,56.07,56.21,40000.0,31.7178,31.78,31.7008,31.78,40000.0
2006-02-15 15:25:00,56.22,56.35,56.22,56.26,44100.0,31.7856,31.8591,31.7856,31.8083,44100.0
2006-02-15 15:30:00,56.29,56.32,56.24,56.26,34500.0,31.8252,31.8422,31.797,31.8083,34500.0
2006-02-15 15:35:00,56.26,56.26,56.12,56.13,37900.0,31.8083,31.8083,31.7291,31.7348,37900.0
2006-02-15 15:40:00,56.13,56.13,56.0,56.01,51100.0,31.7348,31.7348,31.6613,31.6669,51100.0
2006-02-15 15:45:00,56.01,56.05,55.96,55.98,68800.0,31.6669,31.6895,31.6386,31.65,68800.0
2006-02-15 15:50:00,55.98,56.05,55.98,56.04,65400.0,31.65,31.6895,31.65,31.6839,65400.0
2006-02-15 15:55:00,56.03,56.07,56.0,56.04,66800.0,31.6782,31.7008,31.6613,31.6839,66800.0
2006-02-16 09:30:00,56.03,56.12,55.77,55.82,53900.0,31.6782,31.7291,31.5312,31.5595,53900.0
2006-02-16 09:35:00,55.81,55.9,55.54,55.63,20400.0,31.5538,31.6047,31.4012,31.4521,20400.0
2006-02-16 09:40:00,55.64,55.65,55.52,55.62,34300.0,31.4577,31.4634,31.3899,31.4464,34300.0
2006-02-16 09:45:00,55.63,55.63,55.43,55.52,159100.0,31.4521,31.4521,31.339,31.3899,159100.0
2006-02-16 09:50:00,55.49,55.65,55.47,55.64,22800.0,31.3729,31.4634,31.3616,31.4577,22800.0
2006-02-16 09:55:00,55.63,55.63,55.52,55.57,25500.0,31.4521,31.4521,31.3899,31.4181,25500.0
2006-02-16 10:00:00,55.57,55.69,55.5,55.65,25700.0,31.4181,31.486,31.3786,31.4634,25700.0
2006-02-16 10:05:00,55.65,55.79,55.64,55.78,38100.0,31.4634,31.5425,31.4577,31.5369,38100.0
2006-02-16 10:10:00,55.78,55.79,55.68,55.69,16700.0,31.5369,31.5425,31.4803,31.486,16700.0
2006-02-16 10:15:00,55.69,55.7,55.55,55.59,11400.0,31.486,31.4916,31.4068,31.4295,11400.0
2006-02-16 10:20:00,55.63,55.66,55.55,55.58,13200.0,31.4521,31.469,31.4068,31.4238,13200.0
2006-02-16 10:25:00,55.6,55.66,55.6,55.66,8400.0,31.4351,31.469,31.4351,31.469,8400.0
2006-02-16 10:30:00,55.69,55.69,55.6,55.61,9200.0,31.486,31.486,31.4351,31.4408,9200.0
2006-02-16 10:35:00,55.63,55.7,55.61,55.67,13600.0,31.4521,31.4916,31.4408,31.4747,13600.0
2006-02-16 10:40:00,55.69,55.73,55.69,55.7,11500.0,31.486,31.5086,31.486,31.4916,11500.0
2006-02-16 10:45:00,55.72,55.74,55.65,55.66,15300.0,31.503,31.5143,31.4634,31.469,15300.0
2006-02-16 10:50:00,55.66,55.69,55.61,55.62,53100.0,31.469,31.486,31.4408,31.4464,53100.0
2006-02-16 10:55:00,55.63,55.71,55.63,55.69,9200.0,31.4521,31.4973,31.4521,31.486,9200.0
2006-02-16 11:00:00,55.7,55.74,55.68,55.7,19800.0,31.4916,31.5143,31.4803,31.4916,19800.0
2006-02-16 11:05:00,55.69,55.7,55.58,55.58,52600.0,31.486,31.4916,31.4238,31.4238,52600.0
2006-02-16 11:10:00,55.58,55.66,55.45,55.66,172100.0,31.4238,31.469,31.3503,31.469,172100.0
2006-02-16 11:15:00,55.67,55.72,55.64,55.71,31100.0,31.4747,31.503,31.4577,31.4973,31100.0
2006-02-16 11:20:00,55.7,55.75,55.68,55.7,65800.0,31.4916,31.5199,31.4803,31.4916,65800.0
2006-02-16 11:25:00,55.68,55.71,55.68,55.7,20300.0,31.4803,31.4973,31.4803,31.4916,20300.0
2006-02-16 11:30:00,55.7,55.7,55.61,55.67,62000.0,31.4916,31.4916,31.4408,31.4747,62000.0
2006-02-16 11:35:00,55.67,55.71,55.67,55.69,36400.0,31.4747,31.4973,31.4747,31.486,36400.0
2006-02-16 11:40:00,55.69,55.7,55.66,55.68,31000.0,31.486,31.4916,31.469,31.4803,31000.0
2006-02-16 11:45:00,55.68,55.74,55.68,55.72,49400.0,31.4803,31.5143,31.4803,31.503,49400.0
2006-02-16 11:50:00,55.72,55.72,55.68,55.68,12600.0,31.503,31.503,31.4803,31.4803,12600.0
2006-02-16 11:55:00,55.69,55.71,55.68,55.7,20200.0,31.486,31.4973,31.4803,31.4916,20200.0
2006-02-16 12:00:00,55.71,55.75,55.68,55.69,49500.0,31.4973,31.5199,31.4803,31.486,49500.0
2006-02-16 12:05:00,55.69,55.74,55.68,55.71,17500.0,31.486,31.5143,31.4803,31.4973,17500.0
2006-02-16 12:10:00,55.73,55.84,55.73,55.82,9600.0,31.5086,31.5708,31.5086,31.5595,9600.0
2006-02-16 12:15:00,55.81,55.87,55.8,55.86,39500.0,31.5538,31.5878,31.5482,31.5821,39500.0
2006-02-16 12:20:00,55.86,55.93,55.86,55.9,26000.0,31.5821,31.6217,31.5821,31.6047,26000.0
2006-02-16 12:25:00,55.9,55.97,55.88,55.97,17400.0,31.6047,31.6443,31.5934,31.6443,17400.0
2006-02-16 12:30:00,55.97,56.06,55.95,56.04,37400.0,31.6443,31.6952,31.633,31.6839,37400.0
2006-02-16 12:35:00,56.04,56.13,56.03,56.11,44300.0,31.6839,31.7348,31.6782,31.7235,44300.0
2006-02-16 12:40:00,56.13,56.14,56.03,56.1,55500.0,31.7348,31.7404,31.6782,31.7178,55500.0
2006-02-16 12:45:00,56.11,56.13,56.06,56.09,14500.0,31.7235,31.7348,31.6952,31.7121,14500.0
2006-02-16 12:50:00,56.09,56.12,56.07,56.09,17400.0,31.7121,31.7291,31.7008,31.7121,17400.0
2006-02-16 12:55:00,56.11,56.15,56.1,56.13,38500.0,31.7235,31.7461,31.7178,31.7348,38500.0
2006-02-16 13:00:00,56.13,56.15,56.11,56.13,25300.0,31.7348,31.7461,31.7235,31.7348,25300.0
2006-02-16 13:05:00,56.13,56.13,56.09,56.09,15200.0,31.7348,31.7348,31.7121,31.7121,15200.0
2006-02-16 13:10:00,56.1,56.15,56.09,56.11,40900.0,31.7178,31.7461,31.7121,31.7235,40900.0
2006-02-16 13:15:00,56.14,56.18,56.13,56.18,19300.0,31.7404,31.763,31.7348,31.763,19300.0
2006-02-16 13:20:00,56.17,56.23,56.15,56.16,13700.0,31.7574,31.7913,31.7461,31.7517,13700.0
2006-02-16 13:25:00,56.15,56.15,56.08,56.09,23300.0,31.7461,31.7461,31.7065,31.7121,23300.0
2006-02-16 13:30:00,56.08,56.09,56.0,56.01,121100.0,31.7065,31.7121,31.6613,31.6669,121100.0
2006-02-16 13:35:00,56.03,56.09,56.02,56.08,18900.0,31.6782,31.7121,31.6726,31.7065,18900.0
2006-02-16 13:40:00,56.08,56.15,56.08,56.13,20200.0,31.7065,31.7461,31.7065,31.7348,20200.0
2006-02-16 13:45:00,56.12,56.13,56.05,56.11,9200.0,31.7291,31.7348,31.6895,31.7235,9200.0
2006-02-16 13:50:00,56.12,56.12,56.01,56.04,118100.0,31.7291,31.7291,31.6669,31.6839,118100.0
2006-02-16 13:55:00,56.02,56.12,56.02,56.11,34200.0,31.6726,31.7291,31.6726,31.7235,34200.0
2006-02-16 14:00:00,56.1,56.11,56.08,56.1,52700.0,31.7178,31.7235,31.7065,31.7178,52700.0
2006-02-16 14:05:00,56.1,56.13,56.07,56.09,34700.0,31.7178,31.7348,31.7008,31.7121,34700.0
2006-02-16 14:10:00,56.09,56.11,56.08,56.11,10900.0,31.7121,31.7235,31.7065,31.7235,10900.0
2006-02-16 14:15:00,56.11,56.18,56.08,56.17,18200.0,31.7235,31.763,31.7065,31.7574,18200.0
2006-02-16 14:20:00,56.16,56.2,56.16,56.18,10800.0,31.7517,31.7743,31.7517,31.763,10800.0
2006-02-16 14:25:00,56.19,56.19,56.15,56.17,11600.0,31.7687,31.7687,31.7461,31.7574,11600.0
2006-02-16 14:30:00,56.15,56.16,56.1,56.1,12000.0,31.7461,31.7517,31.7178,31.7178,12000.0
2006-02-16 14:35:00,56.1,56.1,55.93,56.0,33900.0,31.7178,31.7178,31.6217,31.6613,33900.0
2006-02-16 14:40:00,56.0,56.05,56.0,56.01,16400.0,31.6613,31.6895,31.6613,31.6669,16400.0
2006-02-16 14:45:00,56.01,56.04,56.01,56.03,22800.0,31.6669,31.6839,31.6669,31.6782,22800.0
2006-02-16 14:50:00,56.04,56.05,55.99,56.01,44600.0,31.6839,31.6895,31.6556,31.6669,44600.0
2006-02-16 14:55:00,56.01,56.16,56.0,56.16,35800.0,31.6669,31.7517,31.6613,31.7517,35800.0
2006-02-16 15:00:00,56.15,56.22,56.15,56.19,26300.0,31.7461,31.7856,31.7461,31.7687,26300.0
2006-02-16 15:05:00,56.18,56.25,56.15,56.23,38400.0,31.763,31.8026,31.7461,31.7913,38400.0
2006-02-16 15:10:00,56.23,56.24,56.2,56.22,32300.0,31.7913,31.797,31.7743,31.7856,32300.0
2006-02-16 15:15:00,56.22,56.23,56.18,56.2,34500.0,31.7856,31.7913,31.763,31.7743,34500.0
2006-02-16 15:20:00,56.2,56.24,56.17,56.23,41700.0,31.7743,31.797,31.7574,31.7913,41700.0
2006-02-16 15:25:00,56.24,56.34,56.24,56.27,34900.0,31.797,31.8535,31.797,31.8139,34900.0
2006-02-16 15:30:00,56.26,56.35,56.25,56.34,41400.0,31.8083,31.8591,31.8026,31.8535,41400.0
2006-02-16 15:35:00,56.33,56.36,56.28,56.32,74300.0,31.8478,31.8648,31.8196,31.8422,74300.0
2006-02-16 15:40:00,56.32,56.44,56.31,56.35,60900.0,31.8422,31.91,31.8365,31.8591,60900.0
2006-02-16 15:45:00,56.35,56.35,56.28,56.29,41300.0,31.8591,31.8591,31.8196,31.8252,41300.0
2006-02-16 15:50:00,56.28,56.38,56.28,56.35,57900.0,31.8196,31.8761,31.8196,31.8591,57900.0
2006-02-16 15:55:00,56.35,56.38,56.31,56.33,110600.0,31.8591,31.8761,31.8365,31.8478,110600.0
2006-02-17 09:30:00,56.48,56.5,55.5,56.43,475900.0,31.9326,31.9439,31.3786,31.9044,475900.0
2006-02-17 09:35:00,56.45,56.45,56.35,56.35,65300.0,31.9157,31.9157,31.8591,31.8591,65300.0
2006-02-17 09:40:00,56.34,56.44,56.29,56.32,26000.0,31.8535,31.91,31.8252,31.8422,26000.0
2006-02-17 09:45:00,56.34,56.45,56.24,56.35,75400.0,31.8535,31.9157,31.797,31.8591,75400.0
2006-02-17 09:50:00,56.35,56.36,56.22,56.22,50900.0,31.8591,31.8648,31.7856,31.7856,50900.0
2006-02-17 09:55:00,56.21,56.24,56.07,56.07,53300.0,31.78,31.797,31.7008,31.7008,53300.0
2006-02-17 10:00:00,56.08,56.11,55.98,55.98,55800.0,31.7065,31.7235,31.65,31.65,55800.0
2006-02-17 10:05:00,55.99,55.99,55.77,55.88,60200.0,31.6556,31.6556,31.5312,31.5934,60200.0
2006-02-17 10:10:00,55.89,55.94,55.76,55.78,40300.0,31.5991,31.6273,31.5256,31.5369,40300.0
2006-02-17 10:15:00,55.79,55.98,55.78,55.89,37600.0,31.5425,31.65,31.5369,31.5991,37600.0
2006-02-17 10:20:00,55.91,56.02,55.88,56.02,38700.0,31.6104,31.6726,31.5934,31.6726,38700.0
2006-02-17 10:25:00,56.04,56.09,55.95,56.06,36500.0,31.6839,31.7121,31.633,31.6952,36500.0
2006-02-17 10:30:00,56.07,56.19,56.07,56.17,24300.0,31.7008,31.7687,31.7008,31.7574,24300.0
2006-02-17 10:35:00,56.17,56.19,56.16,56.16,17500.0,31.7574,31.7687,31.7517,31.7517,17500.0
2006-02-17 10:40:00,56.17,56.22,56.15,56.19,23700.0,31.7574,31.7856,31.7461,31.7687,23700.0
2006-02-17 10:45:00,56.19,56.22,56.16,56.18,27800.0,31.7687,31.7856,31.7517,31.763,27800.0
2006-02-17 10:50:00,56.17,56.19,56.16,56.16,21100.0,31.7574,31.7687,31.7517,31.7517,21100.0
2006-02-17 10:55:00,56.16,56.27,56.16,56.24,26400.0,31.7517,31.8139,31.7517,31.797,26400.0
2006-02-17 11:00:00,56.24,56.32,56.17,56.25,27500.0,31.797,31.8422,31.7574,31.8026,27500.0
2006-02-17 11:05:00,56.26,56.34,56.26,56.34,24000.0,31.8083,31.8535,31.8083,31.8535,24000.0
2006-02-17 11:10:00,56.34,56.4,56.3,56.35,32400.0,31.8535,31.8874,31.8309,31.8591,32400.0
2006-02-17 11:15:00,56.34,56.37,56.21,56.22,19000.0,31.8535,31.8704,31.78,31.7856,19000.0
2006-02-17 11:20:00,56.22,56.25,56.18,56.18,22800.0,31.7856,31.8026,31.763,31.763,22800.0
2006-02-17 11:25:00,56.19,56.2,56.13,56.2,13000.0,31.7687,31.7743,31.7348,31.7743,13000.0
2006-02-17 11:30:00,56.21,56.21,56.12,56.12,22300.0,31.78,31.78,31.7291,31.7291,22300.0
2006-02-17 11:35:00,56.12,56.22,56.11,56.2,30700.0,31.7291,31.7856,31.7235,31.7743,30700.0
2006-02-17 11:40:00,56.19,56.19,56.09,56.1,23700.0,31.7687,31.7687,31.7121,31.7178,23700.0
2006-02-17 11:45:00,56.12,56.17,56.07,56.16,19200.0,31.7291,31.7574,31.7008,31.7517,19200.0
2006-02-17 11:50:00,56.15,56.18,56.04,56.04,9500.0,31.7461,31.763,31.6839,31.6839,9500.0
2006-02-17 11:55:00,56.03,56.03,55.94,55.94,23600.0,31.6782,31.6782,31.6273,31.6273,23600.0
2006-02-17 12:00:00,55.95,55.97,55.92,55.94,19700.0,31.633,31.6443,31.616,31.6273,19700.0
2006-02-17 12:05:00,55.94,56.02,55.94,56.0,10300.0,31.6273,31.6726,31.6273,31.6613,10300.0
2006-02-17 12:10:00,56.0,56.03,55.99,55.99,10200.0,31.6613,31.6782,31.6556,31.6556,10200.0
2006-02-17 12:15:00,55.99,56.01,55.97,56.01,11300.0,31.6556,31.6669,31.6443,31.6669,11300.0
2006-02-17 12:20:00,55.99,56.03,55.97,56.03,10800.0,31.6556,31.6782,31.6443,31.6782,10800.0
2006-02-17 12:25:00,56.02,56.04,55.93,55.93,19400.0,31.6726,31.6839,31.6217,31.6217,19400.0
2006-02-17 12:30:00,55.93,55.94,55.89,55.92,21500.0,31.6217,31.6273,31.5991,31.616,21500.0
2006-02-17 12:35:00,55.92,55.92,55.87,55.87,11300.0,31.616,31.616,31.5878,31.5878,11300.0
2006-02-17 12:40:00,55.87,55.9,55.86,55.89,15300.0,31.5878,31.6047,31.5821,31.5991,15300.0
2006-02-17 12:45:00,55.89,55.89,55.85,55.86,18000.0,31.5991,31.5991,31.5765,31.5821,18000.0
2006-02-17 12:50:00,55.85,55.85,55.74,55.75,27900.0,31.5765,31.5765,31.5143,31.5199,27900.0
2006-02-17 12:55:00,55.76,55.79,55.73,55.77,15500.0,31.5256,31.5425,31.5086,31.5312,15500.0
2006-02-17 13:00:00,55.77,55.85,55.77,55.82,19200.0,31.5312,31.5765,31.5312,31.5595,19200.0
2006-02-17 13:05:00,55.82,55.82,55.73,55.76,17100.0,31.5595,31.5595,31.5086,31.5256,17100.0
2006-02-17 13:10:00,55.76,55.78,55.73,55.76,23600.0,31.5256,31.5369,31.5086,31.5256,23600.0
2006-02-17 13:15:00,55.73,55.78,55.72,55.72,27900.0,31.5086,31.5369,31.503,31.503,27900.0
2006-02-17 13:20:00,55.72,55.76,55.71,55.72,23100.0,31.503,31.5256,31.4973,31.503,23100.0
2006-02-17 13:25:00,55.72,55.73,55.67,55.68,17100.0,31.503,31.5086,31.4747,31.4803,17100.0
2006-02-17 13:30:00,55.67,55.71,55.65,55.68,14100.0,31.4747,31.4973,31.4634,31.4803,14100.0
2006-02-17 13:35:00,55.69,55.72,55.65,55.7,15600.0,31.486,31.503,31.4634,31.4916,15600.0
2006-02-17 13:40:00,55.69,55.75,55.69,55.72,17100.0,31.486,31.5199,31.486,31.503,17100.0
2006-02-17 13:45:00,55.72,55.76,55.7,55.73,12100.0,31.503,31.5256,31.4916,31.5086,12100.0
2006-02-17 13:50:00,55.74,55.77,55.73,55.75,9800.0,31.5143,31.5312,31.5086,31.5199,9800.0
2006-02-17 13:55:00,55.74,55.8,55.74,55.75,16500.0,31.5143,31.5482,31.5143,31.5199,16500.0
2006-02-17 14:00:00,55.75,55.78,55.73,55.76,10600.0,31.5199,31.5369,31.5086,31.5256,10600.0
2006-02-17 14:05:00,55.77,55.8,55.76,55.8,11900.0,31.5312,31.5482,31.5256,31.5482,11900.0
2006-02-17 14:10:00,55.8,55.85,55.8,55.85,11500.0,31.5482,31.5765,31.5482,31.5765,11500.0
2006-02-17 14:15:00,55.85,55.85,55.82,55.84,14500.0,31.5765,31.5765,31.5595,31.5708,14500.0
2006-02-17 14:20:00,55.84,55.85,55.82,55.83,14400.0,31.5708,31.5765,31.5595,31.5651,14400.0
2006-02-17 14:25:00,55.82,55.85,55.74,55.79,29700.0,31.5595,31.5765,31.5143,31.5425,29700.0
2006-02-17 14:30:00,55.79,55.8,55.69,55.69,36000.0,31.5425,31.5482,31.486,31.486,36000.0
2006-02-17 14:35:00,55.69,55.8,55.69,55.79,19600.0,31.486,31.5482,31.486,31.5425,19600.0
2006-02-17 14:40:00,55.8,55.85,55.78,55.81,29400.0,31.5482,31.5765,31.5369,31.5538,29400.0
2006-02-17 14:45:00,55.81,55.85,55.8,55.82,24500.0,31.5538,31.5765,31.5482,31.5595,24500.0
2006-02-17 14:50:00,55.82,55.84,55.79,55.79,29700.0,31.5595,31.5708,31.5425,31.5425,29700.0
2006-02-17 14:55:00,55.8,55.86,55.8,55.85,26200.0,31.5482,31.5821,31.5482,31.5765,26200.0
2006-02-17 15:00:00,55.85,55.89,55.81,55.81,23400.0,31.5765,31.5991,31.5538,31.5538,23400.0
2006-02-17 15:05:00,55.8,55.83,55.78,55.83,23000.0,31.5482,31.5651,31.5369,31.5651,23000.0
2006-02-17 15:10:00,55.83,55.85,55.78,55.79,40900.0,31.5651,31.5765,31.5369,31.5425,40900.0
2006-02-17 15:15:00,55.8,55.81,55.76,55.76,31100.0,31.5482,31.5538,31.5256,31.5256,31100.0
2006-02-17 15:20:00,55.77,55.79,55.71,55.78,36000.0,31.5312,31.5425,31.4973,31.5369,36000.0
2006-02-17 15:25:00,55.77,55.79,55.75,55.76,36600.0,31.5312,31.5425,31.5199,31.5256,36600.0
2006-02-17 15:30:00,55.76,55.84,55.76,55.84,40100.0,31.5256,31.5708,31.5256,31.5708,40100.0
2006-02-17 15:35:00,55.85,55.88,55.83,55.88,26600.0,31.5765,31.5934,31.5651,31.5934,26600.0
2006-02-17 15:40:00,55.87,55.94,55.87,55.88,68500.0,31.5878,31.6273,31.5878,31.5934,68500.0
2006-02-17 15:45:00,55.88,55.9,55.79,55.8,37000.0,31.5934,31.6047,31.5425,31.5482,37000.0
2006-02-17 15:50:00,55.8,55.86,55.8,55.82,63400.0,31.5482,31.5821,31.5482,31.5595,63400.0
2006-02-17 15:55:00,55.82,55.88,55.81,55.88,65400.0,31.5595,31.5934,31.5538,31.5934,65400.0
2006-02-21 09:30:00,55.68,56.0,55.68,55.96,86300.0,31.4803,31.6613,31.4803,31.6386,86300.0
2006-02-21 09:35:00,55.97,56.05,55.85,56.01,17300.0,31.6443,31.6895,31.5765,31.6669,17300.0
2006-02-21 09:40:00,56.02,56.06,55.81,55.92,45400.0,31.6726,31.6952,31.5538,31.616,45400.0
2006-02-21 09:45:00,55.92,56.07,55.9,56.0,59700.0,31.616,31.7008,31.6047,31.6613,59700.0
2006-02-21 09:50:00,56.0,56.0,55.89,55.97,54000.0,31.6613,31.6613,31.5991,31.6443,54000.0
2006-02-21 09:55:00,55.97,56.05,55.97,56.03,24900.0,31.6443,31.6895,31.6443,31.6782,24900.0
2006-02-21 10:00:00,56.04,56.1,55.85,55.91,25600.0,31.6839,31.7178,31.5765,31.6104,25600.0
2006-02-21 10:05:00,55.91,55.92,55.84,55.9,19800.0,31.6104,31.616,31.5708,31.6047,19800.0
2006-02-21 10:10:00,55.9,55.92,55.77,55.81,43300.0,31.6047,31.616,31.5312,31.5538,43300.0
2006-02-21 10:15:00,55.81,55.81,55.69,55.73,18700.0,31.5538,31.5538,31.486,31.5086,18700.0
2006-02-21 10:20:00,55.73,55.77,55.64,55.74,70900.0,31.5086,31.5312,31.4577,31.5143,70900.0
2006-02-21 10:25:00,55.7,55.73,55.61,55.67,38200.0,31.4916,31.5086,31.4408,31.4747,38200.0
2006-02-21 10:30:00,55.65,55.69,55.64,55.64,36400.0,31.4634,31.486,31.4577,31.4577,36400.0
2006-02-21 10:35:00,55.64,55.65,55.6,55.6,30300.0,31.4577,31.4634,31.4351,31.4351,30300.0
2006-02-21 10:40:00,55.61,55.64,55.58,55.63,48700.0,31.4408,31.4577,31.4238,31.4521,48700.0
2006-02-21 10:45:00,55.63,55.64,55.6,55.62,14100.0,31.4521,31.4577,31.4351,31.4464,14100.0
2006-02-21 10:50:00,55.63,55.69,55.63,55.66,13700.0,31.4521,31.486,31.4521,31.469,13700.0
2006-02-21 10:55:00,55.66,55.7,55.62,55.66,16200.0,31.469,31.4916,31.4464,31.469,16200.0
2006-02-21 11:00:00,55.65,55.71,55.65,55.71,21300.0,31.4634,31.4973,31.4634,31.4973,21300.0
2006-02-21 11:05:00,55.71,55.73,55.67,55.71,25300.0,31.4973,31.5086,31.4747,31.4973,25300.0
2006-02-21 11:10:00,55.72,55.79,55.67,55.77,53800.0,31.503,31.5425,31.4747,31.5312,53800.0
2006-02-21 11:15:00,55.77,55.8,55.73,55.73,15000.0,31.5312,31.5482,31.5086,31.5086,15000.0
2006-02-21 11:20:00,55.73,55.76,55.72,55.76,14000.0,31.5086,31.5256,31.503,31.5256,14000.0
2006-02-21 11:25:00,55.76,55.78,55.74,55.77,22600.0,31.5256,31.5369,31.5143,31.5312,22600.0
2006-02-21 11:30:00,55.77,55.8,55.75,55.76,23300.0,31.5312,31.5482,31.5199,31.5256,23300.0
2006-02-21 11:35:00,55.77,55.78,55.7,55.7,18700.0,31.5312,31.5369,31.4916,31.4916,18700.0
2006-02-21 11:40:00,55.7,55.7,55.62,55.67,23400.0,31.4916,31.4916,31.4464,31.4747,23400.0
2006-02-21 11:45:00,55.68,55.68,55.62,55.65,9800.0,31.4803,31.4803,31.4464,31.4634,9800.0
2006-02-21 11:50:00,55.65,55.66,55.56,55.59,11100.0,31.4634,31.469,31.4125,31.4295,11100.0
2006-02-21 11:55:00,55.58,55.61,55.45,55.49,22900.0,31.4238,31.4408,31.3503,31.3729,22900.0
2006-02-21 12:00:00,55.49,55.54,55.45,55.51,12300.0,31.3729,31.4012,31.3503,31.3842,12300.0
2006-02-21 12:05:00,55.52,55.58,55.52,55.56,16600.0,31.3899,31.4238,31.3899,31.4125,16600.0
2006-02-21 12:10:00,55.58,55.6,55.53,55.56,9600.0,31.4238,31.4351,31.3955,31.4125,9600.0
2006-02-21 12:15:00,55.57,55.62,55.56,55.6,6900.0,31.4181,31.4464,31.4125,31.4351,6900.0
2006-02-21 12:20:00,55.6,55.66,55.6,55.64,13200.0,31.4351,31.469,31.4351,31.4577,13200.0
2006-02-21 12:25:00,55.65,55.69,55.64,55.69,8300.0,31.4634,31.486,31.4577,31.486,8300.0
2006-02-21 12:30:00,55.69,55.7,55.65,55.69,8100.0,31.486,31.4916,31.4634,31.486,8100.0
2006-02-21 12:35:00,55.71,55.71,55.64,55.64,15800.0,31.4973,31.4973,31.4577,31.4577,15800.0
2006-02-21 12:40:00,55.65,55.7,55.63,55.7,6700.0,31.4634,31.4916,31.4521,31.4916,6700.0
2006-02-21 12:45:00,55.69,55.7,55.67,55.68,6200.0,31.486,31.4916,31.4747,31.4803,6200.0
2006-02-21 12:50:00,55.68,55.68,55.59,55.59,11200.0,31.4803,31.4803,31.4295,31.4295,11200.0
2006-02-21 12:55:00,55.58,55.6,55.53,55.54,5500.0,31.4238,31.4351,31.3955,31.4012,5500.0
2006-02-21 13:00:00,55.54,55.6,55.54,55.59,6100.0,31.4012,31.4351,31.4012,31.4295,6100.0
2006-02-21 13:05:00,55.59,55.63,55.56,55.59,4000.0,31.4295,31.4521,31.4125,31.4295,4000.0
2006-02-21 13:10:00,55.6,55.62,55.59,55.6,36300.0,31.4351,31.4464,31.4295,31.4351,36300.0
2006-02-21 13:15:00,55.6,55.61,55.57,55.58,13900.0,31.4351,31.4408,31.4181,31.4238,13900.0
2006-02-21 13:20:00,55.58,55.63,55.56,55.63,31600.0,31.4238,31.4521,31.4125,31.4521,31600.0
2006-02-21 13:25:00,55.62,55.69,55.62,55.64,20800.0,31.4464,31.486,31.4464,31.4577,20800.0
2006-02-21 13:30:00,55.64,55.65,55.61,55.63,144600.0,31.4577,31.4634,31.4408,31.4521,144600.0
2006-02-21 13:35:00,55.63,55.71,55.62,55.62,24300.0,31.4521,31.4973,31.4464,31.4464,24300.0
2006-02-21 13:40:00,55.62,55.65,55.62,55.62,29500.0,31.4464,31.4634,31.4464,31.4464,29500.0
2006-02-21 13:45:00,55.63,55.66,55.58,55.58,30800.0,31.4521,31.469,31.4238,31.4238,30800.0
2006-02-21 13:50:00,55.59,55.59,55.5,55.51,16500.0,31.4295,31.4295,31.3786,31.3842,16500.0
2006-02-21 13:55:00,55.5,55.55,55.48,55.53,11500.0,31.3786,31.4068,31.3673,31.3955,11500.0
2006-02-21 14:00:00,55.51,55.63,55.5,55.57,61900.0,31.3842,31.4521,31.3786,31.4181,61900.0
2006-02-21 14:05:00,55.57,55.59,55.47,55.47,28100.0,31.4181,31.4295,31.3616,31.3616,28100.0
2006-02-21 14:10:00,55.5,55.59,55.5,55.51,57300.0,31.3786,31.4295,31.3786,31.3842,57300.0
2006-02-21 14:15:00,55.51,55.55,55.5,55.55,32900.0,31.3842,31.4068,31.3786,31.4068,32900.0
2006-02-21 14:20:00,55.55,55.55,55.5,55.5,6500.0,31.4068,31.4068,31.3786,31.3786,6500.0
2006-02-21 14:25:00,55.5,55.6,55.48,55.59,22500.0,31.3786,31.4351,31.3673,31.4295,22500.0
2006-02-21 14:30:00,55.59,55.59,55.55,55.58,9700.0,31.4295,31.4295,31.4068,31.4238,9700.0
2006-02-21 14:35:00,55.58,55.58,55.51,55.53,14600.0,31.4238,31.4238,31.3842,31.3955,14600.0
2006-02-21 14:40:00,55.53,55.63,55.5,55.6,56000.0,31.3955,31.4521,31.3786,31.4351,56000.0
2006-02-21 14:45:00,55.6,55.61,55.57,55.6,18000.0,31.4351,31.4408,31.4181,31.4351,18000.0
2006-02-21 14:50:00,55.62,55.66,55.52,55.56,39100.0,31.4464,31.469,31.3899,31.4125,39100.0
2006-02-21 14:55:00,55.57,55.63,55.51,55.52,14900.0,31.4181,31.4521,31.3842,31.3899,14900.0
2006-02-21 15:00:00,55.52,55.6,55.52,55.55,47100.0,31.3899,31.4351,31.3899,31.4068,47100.0
2006-02-21 15:05:00,55.55,55.55,55.54,55.55,15900.0,31.4068,31.4068,31.4012,31.4068,15900.0
2006-02-21 15:10:00,55.54,55.58,55.51,55.52,51900.0,31.4012,31.4238,31.3842,31.3899,51900.0
2006-02-21 15:15:00,55.52,55.55,55.5,55.51,16500.0,31.3899,31.4068,31.3786,31.3842,16500.0
2006-02-21 15:20:00,55.54,55.57,55.54,55.57,14800.0,31.4012,31.4181,31.4012,31.4181,14800.0
2006-02-21 15:25:00,55.56,55.6,55.52,55.52,29500.0,31.4125,31.4351,31.3899,31.3899,29500.0
2006-02-21 15:30:00,55.52,55.59,55.51,55.59,24000.0,31.3899,31.4295,31.3842,31.4295,24000.0
2006-02-21 15:35:00,55.59,55.6,55.52,55.55,28900.0,31.4295,31.4351,31.3899,31.4068,28900.0
2006-02-21 15:40:00,55.55,55.59,55.46,55.53,49000.0,31.4068,31.4295,31.356,31.3955,49000.0
2006-02-21 15:45:00,55.52,55.55,55.49,55.5,38400.0,31.3899,31.4068,31.3729,31.3786,38400.0
2006-02-21 15:50:00,55.5,55.53,55.48,55.48,55000.0,31.3786,31.3955,31.3673,31.3673,55000.0
2006-02-21 15:55:00,55.48,55.51,55.47,55.48,54900.0,31.3673,31.3842,31.3616,31.3673,54900.0
2006-02-22 09:30:00,55.8,55.97,55.63,55.96,74200.0,31.5482,31.6443,31.4521,31.6386,74200.0
2006-02-22 09:35:00,55.9,56.1,55.83,56.03,31400.0,31.6047,31.7178,31.5651,31.6782,31400.0
2006-02-22 09:40:00,56.03,56.1,55.91,56.07,44800.0,31.6782,31.7178,31.6104,31.7008,44800.0
2006-02-22 09:45:00,56.03,56.17,56.01,56.01,25900.0,31.6782,31.7574,31.6669,31.6669,25900.0
2006-02-22 09:50:00,56.01,56.14,56.01,56.13,54000.0,31.6669,31.7404,31.6669,31.7348,54000.0
2006-02-22 09:55:00,56.11,56.11,55.92,55.92,25000.0,31.7235,31.7235,31.616,31.616,25000.0
2006-02-22 10:00:00,55.92,55.98,55.83,55.91,56700.0,31.616,31.65,31.5651,31.6104,56700.0
2006-02-22 10:05:00,55.91,55.98,55.88,55.88,21700.0,31.6104,31.65,31.5934,31.5934,21700.0
2006-02-22 10:10:00,55.88,55.95,55.86,55.92,26800.0,31.5934,31.633,31.5821,31.616,26800.0
2006-02-22 10:15:00,55.92,55.94,55.9,55.92,22800.0,31.616,31.6273,31.6047,31.616,22800.0
2006-02-22 10:20:00,55.92,55.98,55.92,55.97,28000.0,31.616,31.65,31.616,31.6443,28000.0
2006-02-22 10:25:00,55.99,55.99,55.92,55.92,19500.0,31.6556,31.6556,31.616,31.616,19500.0
2006-02-22 10:30:00,55.91,55.95,55.89,55.95,37900.0,31.6104,31.633,31.5991,31.633,37900.0
2006-02-22 10:35:00,55.95,55.99,55.95,55.97,29800.0,31.633,31.6556,31.633,31.6443,29800.0
2006-02-22 10:40:00,55.96,55.96,55.9,55.9,24000.0,31.6386,31.6386,31.6047,31.6047,24000.0
2006-02-22 10:45:00,55.91,55.96,55.9,55.93,9200.0,31.6104,31.6386,31.6047,31.6217,9200.0
2006-02-22 10:50:00,55.93,56.0,55.93,56.0,49200.0,31.6217,31.6613,31.6217,31.6613,49200.0
2006-02-22 10:55:00,56.0,56.08,55.99,56.06,49400.0,31.6613,31.7065,31.6556,31.6952,49400.0
2006-02-22 11:00:00,56.07,56.13,56.06,56.07,25100.0,31.7008,31.7348,31.6952,31.7008,25100.0
2006-02-22 11:05:00,56.06,56.06,55.92,55.92,21600.0,31.6952,31.6952,31.616,31.616,21600.0
2006-02-22 11:10:00,55.92,55.96,55.86,55.86,18600.0,31.616,31.6386,31.5821,31.5821,18600.0
2006-02-22 11:15:00,55.86,55.94,55.85,55.93,24000.0,31.5821,31.6273,31.5765,31.6217,24000.0
2006-02-22 11:20:00,55.91,55.98,55.88,55.93,24500.0,31.6104,31.65,31.5934,31.6217,24500.0
2006-02-22 11:25:00,55.94,55.97,55.92,55.94,38600.0,31.6273,31.6443,31.616,31.6273,38600.0
2006-02-22 11:30:00,55.94,55.99,55.92,55.95,34600.0,31.6273,31.6556,31.616,31.633,34600.0
2006-02-22 11:35:00,55.94,55.94,55.89,55.93,14000.0,31.6273,31.6273,31.5991,31.6217,14000.0
2006-02-22 11:40:00,55.93,55.94,55.82,55.86,30100.0,31.6217,31.6273,31.5595,31.5821,30100.0
2006-02-22 11:45:00,55.86,55.92,55.86,55.92,25200.0,31.5821,31.616,31.5821,31.616,25200.0
2006-02-22 11:50:00,55.92,55.92,55.83,55.85,13400.0,31.616,31.616,31.5651,31.5765,13400.0
2006-02-22 11:55:00,55.84,55.92,55.83,55.9,15400.0,31.5708,31.616,31.5651,31.6047,15400.0
2006-02-22 12:00:00,55.9,55.94,55.88,55.92,20600.0,31.6047,31.6273,31.5934,31.616,20600.0
2006-02-22 12:05:00,55.93,55.97,55.93,55.97,24400.0,31.6217,31.6443,31.6217,31.6443,24400.0
2006-02-22 12:10:00,55.98,56.07,55.98,56.02,17600.0,31.65,31.7008,31.65,31.6726,17600.0
2006-02-22 12:15:00,56.0,56.02,55.98,55.99,31200.0,31.6613,31.6726,31.65,31.6556,31200.0
2006-02-22 12:20:00,56.0,56.01,55.99,56.0,11100.0,31.6613,31.6669,31.6556,31.6613,11100.0
2006-02-22 12:25:00,55.99,56.0,55.93,55.93,7500.0,31.6556,31.6613,31.6217,31.6217,7500.0
2006-02-22 12:30:00,55.93,55.93,55.9,55.9,17500.0,31.6217,31.6217,31.6047,31.6047,17500.0
2006-02-22 12:35:00,55.9,55.9,55.85,55.88,11600.0,31.6047,31.6047,31.5765,31.5934,11600.0
2006-02-22 12:40:00,55.88,55.89,55.84,55.84,17800.0,31.5934,31.5991,31.5708,31.5708,17800.0
2006-02-22 12:45:00,55.85,55.85,55.77,55.8,33300.0,31.5765,31.5765,31.5312,31.5482,33300.0
2006-02-22 12:50:00,55.77,55.78,55.73,55.73,31100.0,31.5312,31.5369,31.5086,31.5086,31100.0
2006-02-22 12:55:00,55.74,55.89,55.74,55.87,34900.0,31.5143,31.5991,31.5143,31.5878,34900.0
2006-02-22 13:00:00,55.86,55.93,55.86,55.91,13700.0,31.5821,31.6217,31.5821,31.6104,13700.0
2006-02-22 13:05:00,55.91,56.04,55.89,56.04,33400.0,31.6104,31.6839,31.5991,31.6839,33400.0
2006-02-22 13:10:00,56.04,56.05,56.02,56.02,14300.0,31.6839,31.6895,31.6726,31.6726,14300.0
2006-02-22 13:15:00,56.0,56.05,55.99,56.04,13400.0,31.6613,31.6895,31.6556,31.6839,13400.0
2006-02-22 13:20:00,56.04,56.07,56.03,56.07,19900.0,31.6839,31.7008,31.6782,31.7008,19900.0
2006-02-22 13:25:00,56.07,56.13,56.05,56.12,26100.0,31.7008,31.7348,31.6895,31.7291,26100.0
2006-02-22 13:30:00,56.13,56.13,56.06,56.06,23300.0,31.7348,31.7348,31.6952,31.6952,23300.0
2006-02-22 13:35:00,56.05,56.08,56.04,56.06,14600.0,31.6895,31.7065,31.6839,31.6952,14600.0
2006-02-22 13:40:00,56.05,56.06,55.98,55.98,21600.0,31.6895,31.6952,31.65,31.65,21600.0
2006-02-22 13:45:00,55.99,56.06,55.98,56.0,25700.0,31.6556,31.6952,31.65,31.6613,25700.0
2006-02-22 13:50:00,56.0,56.06,56.0,56.06,17600.0,31.6613,31.6952,31.6613,31.6952,17600.0
2006-02-22 13:55:00,56.06,56.09,56.05,56.06,11900.0,31.6952,31.7121,31.6895,31.6952,11900.0
2006-02-22 14:00:00,56.06,56.06,56.03,56.05,11100.0,31.6952,31.6952,31.6782,31.6895,11100.0
2006-02-22 14:05:00,56.05,56.05,55.99,56.01,26500.0,31.6895,31.6895,31.6556,31.6669,26500.0
2006-02-22 14:10:00,56.01,56.09,56.0,56.07,19200.0,31.6669,31.7121,31.6613,31.7008,19200.0
2006-02-22 14:15:00,56.08,56.1,56.07,56.09,31200.0,31.7065,31.7178,31.7008,31.7121,31200.0
2006-02-22 14:20:00,56.09,56.13,56.09,56.12,17500.0,31.7121,31.7348,31.7121,31.7291,17500.0
2006-02-22 14:25:00,56.13,56.13,56.1,56.11,13000.0,31.7348,31.7348,31.7178,31.7235,13000.0
2006-02-22 14:30:00,56.11,56.11,56.07,56.08,14800.0,31.7235,31.7235,31.7008,31.7065,14800.0
2006-02-22 14:35:00,56.08,56.09,56.06,56.08,20000.0,31.7065,31.7121,31.6952,31.7065,20000.0
2006-02-22 14:40:00,56.08,56.13,56.08,56.13,23800.0,31.7065,31.7348,31.7065,31.7348,23800.0
2006-02-22 14:45:00,56.13,56.15,56.11,56.14,24800.0,31.7348,31.7461,31.7235,31.7404,24800.0
2006-02-22 14:50:00,56.14,56.24,56.14,56.22,24400.0,31.7404,31.797,31.7404,31.7856,24400.0
2006-02-22 14:55:00,56.24,56.29,56.21,56.25,28800.0,31.797,31.8252,31.78,31.8026,28800.0
2006-02-22 15:00:00,56.25,56.27,56.25,56.25,35000.0,31.8026,31.8139,31.8026,31.8026,35000.0
2006-02-22 15:05:00,56.26,56.27,56.17,56.18,17900.0,31.8083,31.8139,31.7574,31.763,17900.0
2006-02-22 15:10:00,56.18,56.18,56.11,56.16,22500.0,31.763,31.763,31.7235,31.7517,22500.0
2006-02-22 15:15:00,56.15,56.15,56.02,56.03,36000.0,31.7461,31.7461,31.6726,31.6782,36000.0
2006-02-22 15:20:00,56.05,56.14,56.05,56.12,42600.0,31.6895,31.7404,31.6895,31.7291,42600.0
2006-02-22 15:25:00,56.11,56.11,56.04,56.05,22500.0,31.7235,31.7235,31.6839,31.6895,22500.0
2006-02-22 15:30:00,56.05,56.16,56.03,56.13,70000.0,31.6895,31.7517,31.6782,31.7348,70000.0
2006-02-22 15:35:00,56.13,56.16,56.08,56.09,28800.0,31.7348,31.7517,31.7065,31.7121,28800.0
2006-02-22 15:40:00,56.09,56.15,56.06,56.12,40800.0,31.7121,31.7461,31.6952,31.7291,40800.0
2006-02-22 15:45:00,56.12,56.12,55.98,55.99,41100.0,31.7291,31.7291,31.65,31.6556,41100.0
2006-02-22 15:50:00,55.99,56.06,55.99,56.05,81200.0,31.6556,31.6952,31.6556,31.6895,81200.0
2006-02-22 15:55:00,56.06,56.14,56.04,56.11,218600.0,31.6952,31.7404,31.6839,31.7235,218600.0
2006-02-23 09:30:00,55.89,55.9,55.69,55.72,79900.0,31.5991,31.6047,31.486,31.503,79900.0
2006-02-23 09:35:00,55.76,55.85,55.73,55.79,23800.0,31.5256,31.5765,31.5086,31.5425,23800.0
2006-02-23 09:40:00,55.8,55.91,55.74,55.8,38900.0,31.5482,31.6104,31.5143,31.5482,38900.0
2006-02-23 09:45:00,55.79,55.82,55.6,55.71,40800.0,31.5425,31.5595,31.4351,31.4973,40800.0
2006-02-23 09:50:00,55.72,55.77,55.7,55.77,35400.0,31.503,31.5312,31.4916,31.5312,35400.0
2006-02-23 09:55:00,55.77,55.82,55.63,55.7,55700.0,31.5312,31.5595,31.4521,31.4916,55700.0
2006-02-23 10:00:00,55.7,55.73,55.62,55.73,60100.0,31.4916,31.5086,31.4464,31.5086,60100.0
2006-02-23 10:05:00,55.72,55.73,55.67,55.69,23200.0,31.503,31.5086,31.4747,31.486,23200.0
2006-02-23 10:10:00,55.7,55.7,55.61,55.61,29000.0,31.4916,31.4916,31.4408,31.4408,29000.0
2006-02-23 10:15:00,55.59,55.61,55.55,55.59,22000.0,31.4295,31.4408,31.4068,31.4295,22000.0
2006-02-23 10:20:00,55.58,55.6,55.53,55.57,46100.0,31.4238,31.4351,31.3955,31.4181,46100.0
2006-02-23 10:25:00,55.57,55.6,55.53,55.54,53700.0,31.4181,31.4351,31.3955,31.4012,53700.0
2006-02-23 10:30:00,55.54,55.54,55.45,55.45,43400.0,31.4012,31.4012,31.3503,31.3503,43400.0
2006-02-23 10:35:00,55.46,55.6,55.45,55.6,43200.0,31.356,31.4351,31.3503,31.4351,43200.0
2006-02-23 10:40:00,55.6,55.65,55.56,55.64,42400.0,31.4351,31.4634,31.4125,31.4577,42400.0
2006-02-23 10:45:00,55.65,55.73,55.63,55.73,32500.0,31.4634,31.5086,31.4521,31.5086,32500.0
2006-02-23 10:50:00,55.74,55.79,55.7,55.77,32500.0,31.5143,31.5425,31.4916,31.5312,32500.0
2006-02-23 10:55:00,55.75,55.82,55.72,55.81,49400.0,31.5199,31.5595,31.503,31.5538,49400.0
2006-02-23 11:00:00,55.81,55.87,55.75,55.75,30700.0,31.5538,31.5878,31.5199,31.5199,30700.0
2006-02-23 11:05:00,55.76,55.78,55.72,55.72,17800.0,31.5256,31.5369,31.503,31.503,17800.0
2006-02-23 11:10:00,55.73,55.81,55.73,55.79,28000.0,31.5086,31.5538,31.5086,31.5425,28000.0
2006-02-23 11:15:00,55.8,55.83,55.77,55.77,25300.0,31.5482,31.5651,31.5312,31.5312,25300.0
2006-02-23 11:20:00,55.76,55.77,55.65,55.75,33200.0,31.5256,31.5312,31.4634,31.5199,33200.0
2006-02-23 11:25:00,55.78,55.85,55.78,55.85,14900.0,31.5369,31.5765,31.5369,31.5765,14900.0
2006-02-23 11:30:00,55.85,55.92,55.83,55.9,14200.0,31.5765,31.616,31.5651,31.6047,14200.0
2006-02-23 11:35:00,55.9,55.92,55.85,55.92,15900.0,31.6047,31.616,31.5765,31.616,15900.0
2006-02-23 11:40:00,55.92,55.96,55.9,55.93,20100.0,31.616,31.6386,31.6047,31.6217,20100.0
2006-02-23 11:45:00,55.9,55.92,55.8,55.84,21200.0,31.6047,31.616,31.5482,31.5708,21200.0
2006-02-23 11:50:00,55.85,55.9,55.85,55.86,11300.0,31.5765,31.6047,31.5765,31.5821,11300.0
2006-02-23 11:55:00,55.87,55.93,55.83,55.87,24700.0,31.5878,31.6217,31.5651,31.5878,24700.0
2006-02-23 12:00:00,55.85,55.86,55.77,55.83,19900.0,31.5765,31.5821,31.5312,31.5651,19900.0
2006-02-23 12:05:00,55.83,55.85,55.82,55.85,13400.0,31.5651,31.5765,31.5595,31.5765,13400.0
2006-02-23 12:10:00,55.84,55.86,55.82,55.85,16300.0,31.5708,31.5821,31.5595,31.5765,16300.0
2006-02-23 12:15:00,55.86,55.86,55.82,55.84,5400.0,31.5821,31.5821,31.5595,31.5708,5400.0
2006-02-23 12:20:00,55.83,55.87,55.81,55.87,14800.0,31.5651,31.5878,31.5538,31.5878,14800.0
2006-02-23 12:25:00,55.88,55.89,55.77,55.77,18400.0,31.5934,31.5991,31.5312,31.5312,18400.0
2006-02-23 12:30:00,55.77,55.9,55.77,55.88,32400.0,31.5312,31.6047,31.5312,31.5934,32400.0
2006-02-23 12:35:00,55.88,55.96,55.88,55.94,17700.0,31.5934,31.6386,31.5934,31.6273,17700.0
2006-02-23 12:40:00,55.94,55.97,55.88,55.89,26200.0,31.6273,31.6443,31.5934,31.5991,26200.0
2006-02-23 12:45:00,55.88,55.89,55.8,55.85,24700.0,31.5934,31.5991,31.5482,31.5765,24700.0
2006-02-23 12:50:00,55.84,55.89,55.82,55.86,20300.0,31.5708,31.5991,31.5595,31.5821,20300.0
2006-02-23 12:55:00,55.87,55.9,55.77,55.79,28400.0,31.5878,31.6047,31.5312,31.5425,28400.0
2006-02-23 13:00:00,55.8,55.83,55.74,55.74,13400.0,31.5482,31.5651,31.5143,31.5143,13400.0
2006-02-23 13:05:00,55.74,55.77,55.73,55.76,22900.0,31.5143,31.5312,31.5086,31.5256,22900.0
2006-02-23 13:10:00,55.76,55.78,55.76,55.78,14700.0,31.5256,31.5369,31.5256,31.5369,14700.0
2006-02-23 13:15:00,55.78,55.9,55.76,55.78,20500.0,31.5369,31.6047,31.5256,31.5369,20500.0
2006-02-23 13:20:00,55.83,55.88,55.8,55.87,11600.0,31.5651,31.5934,31.5482,31.5878,11600.0
2006-02-23 13:25:00,55.86,55.86,55.8,55.8,6100.0,31.5821,31.5821,31.5482,31.5482,6100.0
2006-02-23 13:30:00,55.8,55.83,55.77,55.8,11600.0,31.5482,31.5651,31.5312,31.5482,11600.0
2006-02-23 13:35:00,55.8,55.8,55.7,55.73,18300.0,31.5482,31.5482,31.4916,31.5086,18300.0
2006-02-23 13:40:00,55.73,55.83,55.73,55.83,44000.0,31.5086,31.5651,31.5086,31.5651,44000.0
2006-02-23 13:45:00,55.83,55.89,55.81,55.86,11800.0,31.5651,31.5991,31.5538,31.5821,11800.0
2006-02-23 13:50:00,55.86,55.86,55.79,55.79,7200.0,31.5821,31.5821,31.5425,31.5425,7200.0
2006-02-23 13:55:00,55.8,55.89,55.79,55.87,26100.0,31.5482,31.5991,31.5425,31.5878,26100.0
2006-02-23 14:00:00,55.88,55.9,55.82,55.84,10700.0,31.5934,31.6047,31.5595,31.5708,10700.0
2006-02-23 14:05:00,55.84,55.89,55.83,55.84,12700.0,31.5708,31.5991,31.5651,31.5708,12700.0
2006-02-23 14:10:00,55.85,55.85,55.78,55.8,23900.0,31.5765,31.5765,31.5369,31.5482,23900.0
2006-02-23 14:15:00,55.8,55.81,55.74,55.77,44200.0,31.5482,31.5538,31.5143,31.5312,44200.0
2006-02-23 14:20:00,55.76,55.81,55.75,55.78,24600.0,31.5256,31.5538,31.5199,31.5369,24600.0
2006-02-23 14:25:00,55.79,55.82,55.75,55.8,22600.0,31.5425,31.5595,31.5199,31.5482,22600.0
2006-02-23 14:30:00,55.78,55.78,55.75,55.76,21000.0,31.5369,31.5369,31.5199,31.5256,21000.0
2006-02-23 14:35:00,55.76,55.86,55.75,55.86,24700.0,31.5256,31.5821,31.5199,31.5821,24700.0
2006-02-23 14:40:00,55.84,55.85,55.78,55.84,8600.0,31.5708,31.5765,31.5369,31.5708,8600.0
2006-02-23 14:45:00,55.83,55.93,55.83,55.91,26500.0,31.5651,31.6217,31.5651,31.6104,26500.0
2006-02-23 14:50:00,55.9,55.91,55.86,55.86,19200.0,31.6047,31.6104,31.5821,31.5821,19200.0
2006-02-23 14:55:00,55.82,55.87,55.79,55.87,26600.0,31.5595,31.5878,31.5425,31.5878,26600.0
2006-02-23 15:00:00,55.87,55.88,55.82,55.85,12800.0,31.5878,31.5934,31.5595,31.5765,12800.0
2006-02-23 15:05:00,55.85,55.85,55.8,55.8,23400.0,31.5765,31.5765,31.5482,31.5482,23400.0
2006-02-23 15:10:00,55.8,55.87,55.78,55.85,14100.0,31.5482,31.5878,31.5369,31.5765,14100.0
2006-02-23 15:15:00,55.85,55.87,55.81,55.81,9900.0,31.5765,31.5878,31.5538,31.5538,9900.0
2006-02-23 15:20:00,55.81,55.92,55.77,55.92,78700.0,31.5538,31.616,31.5312,31.616,78700.0
2006-02-23 15:25:00,55.91,55.91,55.83,55.91,17600.0,31.6104,31.6104,31.5651,31.6104,17600.0
2006-02-23 15:30:00,55.91,55.92,55.87,55.91,14600.0,31.6104,31.616,31.5878,31.6104,14600.0
2006-02-23 15:35:00,55.9,55.91,55.8,55.83,42800.0,31.6047,31.6104,31.5482,31.5651,42800.0
2006-02-23 15:40:00,55.83,55.88,55.82,55.82,72200.0,31.5651,31.5934,31.5595,31.5595,72200.0
2006-02-23 15:45:00,55.82,55.91,55.82,55.88,91400.0,31.5595,31.6104,31.5595,31.5934,91400.0
2006-02-23 15:50:00,55.89,55.89,55.86,55.87,48800.0,31.5991,31.5991,31.5821,31.5878,48800.0
2006-02-23 15:55:00,55.87,55.93,55.87,55.9,86000.0,31.5878,31.6217,31.5878,31.6047,86000.0
2006-02-24 09:30:00,56.15,56.21,56.07,56.18,82300.0,31.7461,31.78,31.7008,31.763,82300.0
2006-02-24 09:35:00,56.18,56.3,56.17,56.19,61900.0,31.763,31.8309,31.7574,31.7687,61900.0
2006-02-24 09:40:00,56.17,56.19,56.08,56.12,18700.0,31.7574,31.7687,31.7065,31.7291,18700.0
2006-02-24 09:45:00,56.12,56.29,56.12,56.28,63800.0,31.7291,31.8252,31.7291,31.8196,63800.0
2006-02-24 09:50:00,56.26,56.26,56.11,56.11,12900.0,31.8083,31.8083,31.7235,31.7235,12900.0
2006-02-24 09:55:00,56.11,56.16,56.0,56.13,29300.0,31.7235,31.7517,31.6613,31.7348,29300.0
2006-02-24 10:00:00,56.13,56.2,55.98,56.0,19800.0,31.7348,31.7743,31.65,31.6613,19800.0
2006-02-24 10:05:00,56.02,56.02,55.9,55.95,31600.0,31.6726,31.6726,31.6047,31.633,31600.0
2006-02-24 10:10:00,55.95,56.02,55.95,56.0,18000.0,31.633,31.6726,31.633,31.6613,18000.0
2006-02-24 10:15:00,56.0,56.02,55.9,55.92,12900.0,31.6613,31.6726,31.6047,31.616,12900.0
2006-02-24 10:20:00,55.94,55.95,55.9,55.92,29100.0,31.6273,31.633,31.6047,31.616,29100.0
2006-02-24 10:25:00,55.93,55.96,55.91,55.92,18700.0,31.6217,31.6386,31.6104,31.616,18700.0
2006-02-24 10:30:00,55.91,55.98,55.89,55.9,20400.0,31.6104,31.65,31.5991,31.6047,20400.0
2006-02-24 10:35:00,55.9,56.0,55.81,55.99,778500.0,31.6047,31.6613,31.5538,31.6556,778500.0
2006-02-24 10:40:00,55.99,56.0,55.96,55.97,18600.0,31.6556,31.6613,31.6386,31.6443,18600.0
2006-02-24 10:45:00,55.96,55.96,55.88,55.92,48100.0,31.6386,31.6386,31.5934,31.616,48100.0
2006-02-24 10:50:00,55.92,55.98,55.91,55.98,21200.0,31.616,31.65,31.6104,31.65,21200.0
2006-02-24 10:55:00,55.98,55.99,55.93,55.98,16200.0,31.65,31.6556,31.6217,31.65,16200.0
2006-02-24 11:00:00,55.98,56.13,55.97,56.13,19200.0,31.65,31.7348,31.6443,31.7348,19200.0
2006-02-24 11:05:00,56.12,56.15,56.09,56.13,22300.0,31.7291,31.7461,31.7121,31.7348,22300.0
2006-02-24 11:10:00,56.13,56.23,56.08,56.09,28600.0,31.7348,31.7913,31.7065,31.7121,28600.0
2006-02-24 11:15:00,56.1,56.1,56.01,56.06,5500.0,31.7178,31.7178,31.6669,31.6952,5500.0
2006-02-24 11:20:00,56.05,56.1,56.02,56.02,6100.0,31.6895,31.7178,31.6726,31.6726,6100.0
2006-02-24 11:25:00,56.05,56.11,56.03,56.05,10400.0,31.6895,31.7235,31.6782,31.6895,10400.0
2006-02-24 11:30:00,56.08,56.08,56.02,56.04,6700.0,31.7065,31.7065,31.6726,31.6839,6700.0
2006-02-24 11:35:00,56.04,56.14,56.04,56.1,14300.0,31.6839,31.7404,31.6839,31.7178,14300.0
2006-02-24 11:40:00,56.08,56.1,56.01,56.06,19900.0,31.7065,31.7178,31.6669,31.6952,19900.0
2006-02-24 11:45:00,56.06,56.06,55.96,56.01,19300.0,31.6952,31.6952,31.6386,31.6669,19300.0
2006-02-24 11:50:00,56.0,56.04,56.0,56.03,4900.0,31.6613,31.6839,31.6613,31.6782,4900.0
2006-02-24 11:55:00,56.03,56.13,56.02,56.12,6600.0,31.6782,31.7348,31.6726,31.7291,6600.0
2006-02-24 12:00:00,56.1,56.1,56.05,56.08,6500.0,31.7178,31.7178,31.6895,31.7065,6500.0
2006-02-24 12:05:00,56.1,56.12,56.08,56.11,8500.0,31.7178,31.7291,31.7065,31.7235,8500.0
2006-02-24 12:10:00,56.1,56.12,56.08,56.12,6300.0,31.7178,31.7291,31.7065,31.7291,6300.0
2006-02-24 12:15:00,56.14,56.14,56.08,56.1,11300.0,31.7404,31.7404,31.7065,31.7178,11300.0
2006-02-24 12:20:00,56.09,56.15,56.09,56.12,11700.0,31.7121,31.7461,31.7121,31.7291,11700.0
2006-02-24 12:25:00,56.11,56.14,56.07,56.11,7100.0,31.7235,31.7404,31.7008,31.7235,7100.0
2006-02-24 12:30:00,56.12,56.14,56.09,56.14,4600.0,31.7291,31.7404,31.7121,31.7404,4600.0
2006-02-24 12:35:00,56.14,56.16,56.12,56.16,8300.0,31.7404,31.7517,31.7291,31.7517,8300.0
2006-02-24 12:40:00,56.16,56.18,56.14,56.17,22700.0,31.7517,31.763,31.7404,31.7574,22700.0
2006-02-24 12:45:00,56.17,56.17,56.11,56.11,5900.0,31.7574,31.7574,31.7235,31.7235,5900.0
2006-02-24 12:50:00,56.12,56.13,56.1,56.13,10000.0,31.7291,31.7348,31.7178,31.7348,10000.0
2006-02-24 12:55:00,56.13,56.15,56.12,56.14,3300.0,31.7348,31.7461,31.7291,31.7404,3300.0
2006-02-24 13:00:00,56.14,56.17,55.98,55.99,15800.0,31.7404,31.7574,31.65,31.6556,15800.0
2006-02-24 13:05:00,55.99,56.03,55.98,56.01,14500.0,31.6556,31.6782,31.65,31.6669,14500.0
2006-02-24 13:10:00,55.97,55.99,55.93,55.95,12400.0,31.6443,31.6556,31.6217,31.633,12400.0
2006-02-24 13:15:00,55.95,55.97,55.93,55.93,7900.0,31.633,31.6443,31.6217,31.6217,7900.0
2006-02-24 13:20:00,55.94,55.97,55.94,55.96,27100.0,31.6273,31.6443,31.6273,31.6386,27100.0
2006-02-24 13:25:00,55.95,55.97,55.95,55.95,70000.0,31.633,31.6443,31.633,31.633,70000.0
2006-02-24 13:30:00,55.95,55.97,55.91,55.93,17300.0,31.633,31.6443,31.6104,31.6217,17300.0
2006-02-24 13:35:00,55.93,55.95,55.93,55.95,3500.0,31.6217,31.633,31.6217,31.633,3500.0
2006-02-24 13:40:00,55.94,55.94,55.9,55.9,20300.0,31.6273,31.6273,31.6047,31.6047,20300.0
2006-02-24 13:45:00,55.9,55.92,55.9,55.91,18400.0,31.6047,31.616,31.6047,31.6104,18400.0
2006-02-24 13:50:00,55.91,55.95,55.91,55.94,57800.0,31.6104,31.633,31.6104,31.6273,57800.0
2006-02-24 13:55:00,55.94,55.95,55.88,55.9,7300.0,31.6273,31.633,31.5934,31.6047,7300.0
2006-02-24 14:00:00,55.92,55.99,55.92,55.96,22900.0,31.616,31.6556,31.616,31.6386,22900.0
2006-02-24 14:05:00,55.98,55.98,55.96,55.96,3700.0,31.65,31.65,31.6386,31.6386,3700.0
2006-02-24 14:10:00,55.98,55.98,55.94,55.94,9600.0,31.65,31.65,31.6273,31.6273,9600.0
2006-02-24 14:15:00,55.95,55.95,55.87,55.9,16400.0,31.633,31.633,31.5878,31.6047,16400.0
2006-02-24 14:20:00,55.9,55.96,55.9,55.96,6900.0,31.6047,31.6386,31.6047,31.6386,6900.0
2006-02-24 14:25:00,55.97,55.99,55.95,55.99,15100.0,31.6443,31.6556,31.633,31.6556,15100.0
2006-02-24 14:30:00,55.98,56.08,55.96,56.04,16400.0,31.65,31.7065,31.6386,31.6839,16400.0
2006-02-24 14:35:00,56.03,56.13,56.03,56.13,11700.0,31.6782,31.7348,31.6782,31.7348,11700.0
2006-02-24 14:40:00,56.15,56.16,56.11,56.11,28200.0,31.7461,31.7517,31.7235,31.7235,28200.0
2006-02-24 14:45:00,56.12,56.12,56.05,56.06,11200.0,31.7291,31.7291,31.6895,31.6952,11200.0
2006-02-24 14:50:00,56.07,56.21,56.07,56.21,27200.0,31.7008,31.78,31.7008,31.78,27200.0
2006-02-24 14:55:00,56.19,56.25,56.17,56.25,18000.0,31.7687,31.8026,31.7574,31.8026,18000.0
2006-02-24 15:00:00,56.25,56.25,56.22,56.22,29900.0,31.8026,31.8026,31.7856,31.7856,29900.0
2006-02-24 15:05:00,56.21,56.22,56.17,56.17,25900.0,31.78,31.7856,31.7574,31.7574,25900.0
2006-02-24 15:10:00,56.17,56.19,56.13,56.14,20500.0,31.7574,31.7687,31.7348,31.7404,20500.0
2006-02-24 15:15:00,56.15,56.19,56.14,56.16,12600.0,31.7461,31.7687,31.7404,31.7517,12600.0
2006-02-24 15:20:00,56.16,56.16,56.11,56.12,18200.0,31.7517,31.7517,31.7235,31.7291,18200.0
2006-02-24 15:25:00,56.13,56.16,56.1,56.12,17100.0,31.7348,31.7517,31.7178,31.7291,17100.0
2006-02-24 15:30:00,56.14,56.15,56.05,56.09,33000.0,31.7404,31.7461,31.6895,31.7121,33000.0
2006-02-24 15:35:00,56.1,56.12,56.09,56.11,13600.0,31.7178,31.7291,31.7121,31.7235,13600.0
2006-02-24 15:40:00,56.1,56.11,56.08,56.11,24100.0,31.7178,31.7235,31.7065,31.7235,24100.0
2006-02-24 15:45:00,56.1,56.11,56.08,56.09,17800.0,31.7178,31.7235,31.7065,31.7121,17800.0
2006-02-24 15:50:00,56.09,56.09,56.0,56.01,32500.0,31.7121,31.7121,31.6613,31.6669,32500.0
2006-02-24 15:55:00,56.0,56.05,56.0,56.05,51800.0,31.6613,31.6895,31.6613,31.6895,51800.0
2006-02-27 09:30:00,55.91,56.25,55.91,56.24,71800.0,31.6104,31.8026,31.6104,31.797,71800.0
2006-02-27 09:35:00,56.21,56.39,56.18,56.27,12600.0,31.78,31.8818,31.763,31.8139,12600.0
2006-02-27 09:40:00,56.25,56.4,56.24,56.4,12500.0,31.8026,31.8874,31.797,31.8874,12500.0
2006-02-27 09:45:00,56.39,56.42,56.28,56.38,18300.0,31.8818,31.8987,31.8196,31.8761,18300.0
2006-02-27 09:50:00,56.37,56.37,56.26,56.29,20000.0,31.8704,31.8704,31.8083,31.8252,20000.0
2006-02-27 09:55:00,56.3,56.34,56.28,56.3,13900.0,31.8309,31.8535,31.8196,31.8309,13900.0
2006-02-27 10:00:00,56.32,56.43,56.29,56.35,17100.0,31.8422,31.9044,31.8252,31.8591,17100.0
2006-02-27 10:05:00,56.32,56.39,56.3,56.33,18800.0,31.8422,31.8818,31.8309,31.8478,18800.0
2006-02-27 10:10:00,56.3,56.35,56.18,56.21,35100.0,31.8309,31.8591,31.763,31.78,35100.0
2006-02-27 10:15:00,56.23,56.23,56.1,56.15,24000.0,31.7913,31.7913,31.7178,31.7461,24000.0
2006-02-27 10:20:00,56.15,56.4,56.15,56.4,33900.0,31.7461,31.8874,31.7461,31.8874,33900.0
2006-02-27 10:25:00,56.41,56.43,56.34,56.34,17200.0,31.8931,31.9044,31.8535,31.8535,17200.0
2006-02-27 10:30:00,56.35,56.38,56.29,56.31,11100.0,31.8591,31.8761,31.8252,31.8365,11100.0
2006-02-27 10:35:00,56.3,56.34,56.3,56.33,10800.0,31.8309,31.8535,31.8309,31.8478,10800.0
2006-02-27 10:40:00,56.33,56.4,56.33,56.38,17500.0,31.8478,31.8874,31.8478,31.8761,17500.0
2006-02-27 10:45:00,56.38,56.38,56.3,56.33,8600.0,31.8761,31.8761,31.8309,31.8478,8600.0
2006-02-27 10:50:00,56.34,56.34,56.27,56.29,12200.0,31.8535,31.8535,31.8139,31.8252,12200.0
2006-02-27 10:55:00,56.29,56.36,56.28,56.36,71100.0,31.8252,31.8648,31.8196,31.8648,71100.0
2006-02-27 11:00:00,56.37,56.45,56.37,56.45,41200.0,31.8704,31.9157,31.8704,31.9157,41200.0
2006-02-27 11:05:00,56.46,56.53,56.43,56.52,29000.0,31.9213,31.9609,31.9044,31.9553,29000.0
2006-02-27 11:10:00,56.52,56.71,56.51,56.66,30100.0,31.9553,32.0627,31.9496,32.0344,30100.0
2006-02-27 11:15:00,56.65,56.7,56.65,56.7,23700.0,32.0288,32.057,32.0288,32.057,23700.0
2006-02-27 11:20:00,56.7,56.81,56.69,56.75,31400.0,32.057,32.1192,32.0514,32.0853,31400.0
2006-02-27 11:25:00,56.76,56.83,56.73,56.83,33900.0,32.0909,32.1305,32.074,32.1305,33900.0
2006-02-27 11:30:00,56.82,56.84,56.79,56.8,48900.0,32.1249,32.1362,32.1079,32.1136,48900.0
2006-02-27 11:35:00,56.8,56.84,56.72,56.75,44600.0,32.1136,32.1362,32.0683,32.0853,44600.0
2006-02-27 11:40:00,56.75,56.81,56.74,56.79,24400.0,32.0853,32.1192,32.0796,32.1079,24400.0
2006-02-27 11:45:00,56.79,56.83,56.75,56.75,27500.0,32.1079,32.1305,32.0853,32.0853,27500.0
2006-02-27 11:50:00,56.75,56.81,56.75,56.77,17300.0,32.0853,32.1192,32.0853,32.0966,17300.0
2006-02-27 11:55:00,56.77,56.82,56.76,56.82,23900.0,32.0966,32.1249,32.0909,32.1249,23900.0
2006-02-27 12:00:00,56.81,56.82,56.8,56.81,9400.0,32.1192,32.1249,32.1136,32.1192,9400.0
2006-02-27 12:05:00,56.82,56.87,56.81,56.86,12700.0,32.1249,32.1531,32.1192,32.1475,12700.0
2006-02-27 12:10:00,56.86,56.89,56.84,56.87,15900.0,32.1475,32.1644,32.1362,32.1531,15900.0
2006-02-27 12:15:00,56.87,56.88,56.84,56.85,7700.0,32.1531,32.1588,32.1362,32.1418,7700.0
2006-02-27 12:20:00,56.84,56.91,56.82,56.9,15900.0,32.1362,32.1758,32.1249,32.1701,15900.0
2006-02-27 12:25:00,56.9,56.98,56.87,56.95,18700.0,32.1701,32.2153,32.1531,32.1984,18700.0
2006-02-27 12:30:00,56.96,56.97,56.9,56.9,17000.0,32.204,32.2097,32.1701,32.1701,17000.0
2006-02-27 12:35:00,56.9,56.94,56.9,56.92,18400.0,32.1701,32.1927,32.1701,32.1814,18400.0
2006-02-27 12:40:00,56.93,56.95,56.92,56.94,22100.0,32.1871,32.1984,32.1814,32.1927,22100.0
2006-02-27 12:45:00,56.95,56.98,56.93,56.95,38300.0,32.1984,32.2153,32.1871,32.1984,38300.0
2006-02-27 12:50:00,56.95,57.0,56.95,56.98,14000.0,32.1984,32.2266,32.1984,32.2153,14000.0
2006-02-27 12:55:00,56.99,57.0,56.95,56.98,13900.0,32.221,32.2266,32.1984,32.2153,13900.0
2006-02-27 13:00:00,56.98,56.98,56.95,56.96,14100.0,32.2153,32.2153,32.1984,32.204,14100.0
2006-02-27 13:05:00,56.95,56.98,56.95,56.96,24300.0,32.1984,32.2153,32.1984,32.204,24300.0
2006-02-27 13:10:00,56.95,56.99,56.95,56.97,20700.0,32.1984,32.221,32.1984,32.2097,20700.0
2006-02-27 13:15:00,56.97,56.98,56.95,56.98,13200.0,32.2097,32.2153,32.1984,32.2153,13200.0
2006-02-27 13:20:00,56.97,57.0,56.95,56.98,16800.0,32.2097,32.2266,32.1984,32.2153,16800.0
2006-02-27 13:25:00,56.98,57.0,56.94,57.0,54400.0,32.2153,32.2266,32.1927,32.2266,54400.0
2006-02-27 13:30:00,57.0,57.01,56.95,56.95,32100.0,32.2266,32.2323,32.1984,32.1984,32100.0
2006-02-27 13:35:00,56.96,56.96,56.86,56.89,31800.0,32.204,32.204,32.1475,32.1644,31800.0
2006-02-27 13:40:00,56.89,56.89,56.86,56.89,5300.0,32.1644,32.1644,32.1475,32.1644,5300.0
2006-02-27 13:45:00,56.9,56.93,56.87,56.89,22800.0,32.1701,32.1871,32.1531,32.1644,22800.0
2006-02-27 13:50:00,56.89,56.91,56.86,56.91,7700.0,32.1644,32.1758,32.1475,32.1758,7700.0
2006-02-27 13:55:00,56.92,56.98,56.92,56.97,16800.0,32.1814,32.2153,32.1814,32.2097,16800.0
2006-02-27 14:00:00,56.97,57.07,56.96,56.99,38500.0,32.2097,32.2662,32.204,32.221,38500.0
2006-02-27 14:05:00,56.96,56.96,56.79,56.82,25200.0,32.204,32.204,32.1079,32.1249,25200.0
2006-02-27 14:10:00,56.85,56.88,56.81,56.87,20100.0,32.1418,32.1588,32.1192,32.1531,20100.0
2006-02-27 14:15:00,56.86,56.89,56.85,56.87,22200.0,32.1475,32.1644,32.1418,32.1531,22200.0
2006-02-27 14:20:00,56.89,56.97,56.89,56.97,18200.0,32.1644,32.2097,32.1644,32.2097,18200.0
2006-02-27 14:25:00,56.97,56.99,56.94,56.99,24700.0,32.2097,32.221,32.1927,32.221,24700.0
2006-02-27 14:30:00,56.99,57.0,56.92,56.92,93200.0,32.221,32.2266,32.1814,32.1814,93200.0
2006-02-27 14:35:00,56.92,56.95,56.92,56.92,31000.0,32.1814,32.1984,32.1814,32.1814,31000.0
2006-02-27 14:40:00,56.92,56.93,56.87,56.92,27000.0,32.1814,32.1871,32.1531,32.1814,27000.0
2006-02-27 14:45:00,56.94,57.0,56.92,56.98,31900.0,32.1927,32.2266,32.1814,32.2153,31900.0
2006-02-27 14:50:00,56.98,56.99,56.92,56.93,25700.0,32.2153,32.221,32.1814,32.1871,25700.0
2006-02-27 14:55:00,56.92,56.96,56.9,56.96,26300.0,32.1814,32.204,32.1701,32.204,26300.0
2006-02-27 15:00:00,56.97,57.0,56.96,56.99,40500.0,32.2097,32.2266,32.204,32.221,40500.0
2006-02-27 15:05:00,56.98,56.98,56.91,56.92,54800.0,32.2153,32.2153,32.1758,32.1814,54800.0
2006-02-27 15:10:00,56.93,56.95,56.92,56.94,34000.0,32.1871,32.1984,32.1814,32.1927,34000.0
2006-02-27 15:15:00,56.94,56.94,56.88,56.9,36700.0,32.1927,32.1927,32.1588,32.1701,36700.0
2006-02-27 15:20:00,56.91,56.95,56.9,56.95,49700.0,32.1758,32.1984,32.1701,32.1984,49700.0
2006-02-27 15:25:00,56.94,56.94,56.85,56.9,35400.0,32.1927,32.1927,32.1418,32.1701,35400.0
2006-02-27 15:30:00,56.91,56.93,56.89,56.9,64400.0,32.1758,32.1871,32.1644,32.1701,64400.0
2006-02-27 15:35:00,56.88,56.9,56.76,56.81,62400.0,32.1588,32.1701,32.0909,32.1192,62400.0
2006-02-27 15:40:00,56.8,56.82,56.77,56.78,45000.0,32.1136,32.1249,32.0966,32.1023,45000.0
2006-02-27 15:45:00,56.77,56.77,56.69,56.72,80600.0,32.0966,32.0966,32.0514,32.0683,80600.0
2006-02-27 15:50:00,56.72,56.79,56.72,56.74,108200.0,32.0683,32.1079,32.0683,32.0796,108200.0
2006-02-27 15:55:00,56.75,56.77,56.72,56.74,61600.0,32.0853,32.0966,32.0683,32.0796,61600.0
2006-02-28 09:30:00,56.87,56.9,56.5,56.5,106700.0,32.1531,32.1701,31.9439,31.9439,106700.0
2006-02-28 09:35:00,56.5,56.74,56.5,56.56,22900.0,31.9439,32.0796,31.9439,31.9779,22900.0
2006-02-28 09:40:00,56.58,56.8,56.58,56.69,63300.0,31.9892,32.1136,31.9892,32.0514,63300.0
2006-02-28 09:45:00,56.64,56.84,56.52,56.57,42400.0,32.0231,32.1362,31.9553,31.9835,42400.0
2006-02-28 09:50:00,56.57,56.59,56.36,56.41,53600.0,31.9835,31.9948,31.8648,31.8931,53600.0
2006-02-28 09:55:00,56.42,56.43,56.25,56.3,36000.0,31.8987,31.9044,31.8026,31.8309,36000.0
2006-02-28 10:00:00,56.29,56.3,56.17,56.2,49000.0,31.8252,31.8309,31.7574,31.7743,49000.0
2006-02-28 10:05:00,56.26,56.26,56.13,56.22,37100.0,31.8083,31.8083,31.7348,31.7856,37100.0
2006-02-28 10:10:00,56.22,56.26,56.09,56.14,43200.0,31.7856,31.8083,31.7121,31.7404,43200.0
2006-02-28 10:15:00,56.14,56.19,56.09,56.19,30100.0,31.7404,31.7687,31.7121,31.7687,30100.0
2006-02-28 10:20:00,56.2,56.24,56.12,56.2,25400.0,31.7743,31.797,31.7291,31.7743,25400.0
2006-02-28 10:25:00,56.2,56.21,56.08,56.08,26800.0,31.7743,31.78,31.7065,31.7065,26800.0
2006-02-28 10:30:00,56.08,56.11,55.96,56.01,40000.0,31.7065,31.7235,31.6386,31.6669,40000.0
2006-02-28 10:35:00,56.0,56.05,55.95,55.99,38600.0,31.6613,31.6895,31.633,31.6556,38600.0
2006-02-28 10:40:00,55.99,56.0,55.9,55.94,21800.0,31.6556,31.6613,31.6047,31.6273,21800.0
2006-02-28 10:45:00,55.92,55.98,55.76,55.85,65300.0,31.616,31.65,31.5256,31.5765,65300.0
2006-02-28 10:50:00,55.85,55.88,55.8,55.86,33100.0,31.5765,31.5934,31.5482,31.5821,33100.0
2006-02-28 10:55:00,55.86,55.89,55.77,55.77,51800.0,31.5821,31.5991,31.5312,31.5312,51800.0
2006-02-28 11:00:00,55.77,55.9,55.75,55.88,41300.0,31.5312,31.6047,31.5199,31.5934,41300.0
2006-02-28 11:05:00,55.88,55.89,55.82,55.85,63100.0,31.5934,31.5991,31.5595,31.5765,63100.0
2006-02-28 11:10:00,55.86,55.9,55.8,55.85,98300.0,31.5821,31.6047,31.5482,31.5765,98300.0
2006-02-28 11:15:00,55.85,55.85,55.81,55.83,43000.0,31.5765,31.5765,31.5538,31.5651,43000.0
2006-02-28 11:20:00,55.83,55.97,55.83,55.94,71100.0,31.5651,31.6443,31.5651,31.6273,71100.0
2006-02-28 11:25:00,55.94,55.99,55.87,55.89,38900.0,31.6273,31.6556,31.5878,31.5991,38900.0
2006-02-28 11:30:00,55.9,55.93,55.85,55.89,19800.0,31.6047,31.6217,31.5765,31.5991,19800.0
2006-02-28 11:35:00,55.9,55.94,55.88,55.88,61700.0,31.6047,31.6273,31.5934,31.5934,61700.0
2006-02-28 11:40:00,55.87,55.87,55.77,55.77,16200.0,31.5878,31.5878,31.5312,31.5312,16200.0
2006-02-28 11:45:00,55.77,55.79,55.76,55.79,15900.0,31.5312,31.5425,31.5256,31.5425,15900.0
2006-02-28 11:50:00,55.78,55.78,55.71,55.75,32400.0,31.5369,31.5369,31.4973,31.5199,32400.0
2006-02-28 11:55:00,55.75,55.75,55.7,55.73,48500.0,31.5199,31.5199,31.4916,31.5086,48500.0
2006-02-28 12:00:00,55.74,55.74,55.66,55.7,37300.0,31.5143,31.5143,31.469,31.4916,37300.0
2006-02-28 12:05:00,55.69,55.7,55.68,55.69,21700.0,31.486,31.4916,31.4803,31.486,21700.0
2006-02-28 12:10:00,55.7,55.72,55.67,55.7,46600.0,31.4916,31.503,31.4747,31.4916,46600.0
2006-02-28 12:15:00,55.7,55.71,55.69,55.7,8700.0,31.4916,31.4973,31.486,31.4916,8700.0
2006-02-28 12:20:00,55.7,55.71,55.68,55.69,10300.0,31.4916,31.4973,31.4803,31.486,10300.0
2006-02-28 12:25:00,55.7,55.74,55.62,55.74,38400.0,31.4916,31.5143,31.4464,31.5143,38400.0
2006-02-28 12:30:00,55.72,55.76,55.68,55.71,51000.0,31.503,31.5256,31.4803,31.4973,51000.0
2006-02-28 12:35:00,55.73,55.78,55.72,55.76,39400.0,31.5086,31.5369,31.503,31.5256,39400.0
2006-02-28 12:40:00,55.74,55.82,55.71,55.74,28700.0,31.5143,31.5595,31.4973,31.5143,28700.0
2006-02-28 12:45:00,55.75,55.76,55.7,55.72,25500.0,31.5199,31.5256,31.4916,31.503,25500.0
2006-02-28 12:50:00,55.73,55.78,55.72,55.75,31200.0,31.5086,31.5369,31.503,31.5199,31200.0
2006-02-28 12:55:00,55.73,55.75,55.7,55.73,26600.0,31.5086,31.5199,31.4916,31.5086,26600.0
2006-02-28 13:00:00,55.72,55.77,55.72,55.72,43800.0,31.503,31.5312,31.503,31.503,43800.0
2006-02-28 13:05:00,55.73,55.83,55.7,55.71,69300.0,31.5086,31.5651,31.4916,31.4973,69300.0
2006-02-28 13:10:00,55.7,55.74,55.7,55.72,16300.0,31.4916,31.5143,31.4916,31.503,16300.0
2006-02-28 13:15:00,55.72,55.72,55.69,55.7,17000.0,31.503,31.503,31.486,31.4916,17000.0
2006-02-28 13:20:00,55.7,55.71,55.69,55.7,12100.0,31.4916,31.4973,31.486,31.4916,12100.0
2006-02-28 13:25:00,55.7,55.76,55.69,55.71,38100.0,31.4916,31.5256,31.486,31.4973,38100.0
2006-02-28 13:30:00,55.71,55.86,55.7,55.83,55500.0,31.4973,31.5821,31.4916,31.5651,55500.0
2006-02-28 13:35:00,55.82,55.89,55.78,55.86,36700.0,31.5595,31.5991,31.5369,31.5821,36700.0
2006-02-28 13:40:00,55.85,55.85,55.79,55.79,42500.0,31.5765,31.5765,31.5425,31.5425,42500.0
2006-02-28 13:45:00,55.8,55.88,55.8,55.83,41000.0,31.5482,31.5934,31.5482,31.5651,41000.0
2006-02-28 13:50:00,55.82,55.9,55.8,55.9,38100.0,31.5595,31.6047,31.5482,31.6047,38100.0
2006-02-28 13:55:00,55.87,55.87,55.77,55.78,19800.0,31.5878,31.5878,31.5312,31.5369,19800.0
2006-02-28 14:00:00,55.79,55.89,55.79,55.82,41500.0,31.5425,31.5991,31.5425,31.5595,41500.0
2006-02-28 14:05:00,55.84,55.84,55.77,55.81,20500.0,31.5708,31.5708,31.5312,31.5538,20500.0
2006-02-28 14:10:00,55.8,55.8,55.71,55.71,35200.0,31.5482,31.5482,31.4973,31.4973,35200.0
2006-02-28 14:15:00,55.71,55.72,55.69,55.7,21000.0,31.4973,31.503,31.486,31.4916,21000.0
2006-02-28 14:20:00,55.7,55.7,55.55,55.64,82600.0,31.4916,31.4916,31.4068,31.4577,82600.0
2006-02-28 14:25:00,55.63,55.71,55.62,55.65,33000.0,31.4521,31.4973,31.4464,31.4634,33000.0
2006-02-28 14:30:00,55.64,55.64,55.52,55.55,39200.0,31.4577,31.4577,31.3899,31.4068,39200.0
2006-02-28 14:35:00,55.55,55.55,55.47,55.52,51900.0,31.4068,31.4068,31.3616,31.3899,51900.0
2006-02-28 14:40:00,55.53,55.61,55.5,55.56,73900.0,31.3955,31.4408,31.3786,31.4125,73900.0
2006-02-28 14:45:00,55.56,55.64,55.56,55.59,31000.0,31.4125,31.4577,31.4125,31.4295,31000.0
2006-02-28 14:50:00,55.59,55.71,55.58,55.69,56100.0,31.4295,31.4973,31.4238,31.486,56100.0
2006-02-28 14:55:00,55.66,55.69,55.6,55.65,22500.0,31.469,31.486,31.4351,31.4634,22500.0
2006-02-28 15:00:00,55.67,55.71,55.63,55.64,62900.0,31.4747,31.4973,31.4521,31.4577,62900.0
2006-02-28 15:05:00,55.64,55.64,55.55,55.55,63900.0,31.4577,31.4577,31.4068,31.4068,63900.0
2006-02-28 15:10:00,55.57,55.6,55.54,55.57,36600.0,31.4181,31.4351,31.4012,31.4181,36600.0
2006-02-28 15:15:00,55.57,55.63,55.54,55.55,62000.0,31.4181,31.4521,31.4012,31.4068,62000.0
2006-02-28 15:20:00,55.54,55.55,55.48,55.49,42300.0,31.4012,31.4068,31.3673,31.3729,42300.0
2006-02-28 15:25:00,55.5,55.51,55.45,55.51,42400.0,31.3786,31.3842,31.3503,31.3842,42400.0
2006-02-28 15:30:00,55.52,55.6,55.52,55.53,79100.0,31.3899,31.4351,31.3899,31.3955,79100.0
2006-02-28 15:35:00,55.52,55.65,55.51,55.65,67200.0,31.3899,31.4634,31.3842,31.4634,67200.0
2006-02-28 15:40:00,55.65,55.77,55.65,55.75,63500.0,31.4634,31.5312,31.4634,31.5199,63500.0
2006-02-28 15:45:00,55.75,55.76,55.62,55.65,98600.0,31.5199,31.5256,31.4464,31.4634,98600.0
2006-02-28 15:50:00,55.65,55.72,55.62,55.72,130800.0,31.4634,31.503,31.4464,31.503,130800.0
2006-02-28 15:55:00,55.72,55.77,55.59,55.59,264900.0,31.503,31.5312,31.4295,31.4295,264900.0
2006-03-01 09:30:00,55.37,55.62,55.3,55.3,93000.0,31.3051,31.4464,31.2655,31.2655,93000.0
2006-03-01 09:35:00,55.35,55.43,55.29,55.29,22700.0,31.2938,31.339,31.2598,31.2598,22700.0
2006-03-01 09:40:00,55.32,55.32,54.98,54.99,266100.0,31.2768,31.2768,31.0846,31.0902,266100.0
2006-03-01 09:45:00,55.01,55.14,54.98,55.1,86500.0,31.1015,31.175,31.0846,31.1524,86500.0
2006-03-01 09:50:00,55.11,55.11,54.85,54.85,91400.0,31.1581,31.1581,31.0111,31.0111,91400.0
2006-03-01 09:55:00,54.87,55.0,54.86,54.91,34300.0,31.0224,31.0959,31.0167,31.045,34300.0
2006-03-01 10:00:00,54.9,54.94,54.85,54.88,30700.0,31.0393,31.062,31.0111,31.028,30700.0
2006-03-01 10:05:00,54.89,55.0,54.89,54.96,53500.0,31.0337,31.0959,31.0337,31.0733,53500.0
2006-03-01 10:10:00,54.98,55.0,54.9,54.93,41000.0,31.0846,31.0959,31.0393,31.0563,41000.0
2006-03-01 10:15:00,54.93,55.0,54.91,54.95,14000.0,31.0563,31.0959,31.045,31.0676,14000.0
2006-03-01 10:20:00,54.97,55.02,54.96,55.0,29900.0,31.0789,31.1072,31.0733,31.0959,29900.0
2006-03-01 10:25:00,55.0,55.02,54.95,54.95,52700.0,31.0959,31.1072,31.0676,31.0676,52700.0
2006-03-01 10:30:00,54.95,55.02,54.95,55.02,34400.0,31.0676,31.1072,31.0676,31.1072,34400.0
2006-03-01 10:35:00,55.03,55.21,55.02,55.18,54400.0,31.1128,31.2146,31.1072,31.1976,54400.0
2006-03-01 10:40:00,55.18,55.24,55.18,55.23,62800.0,31.1976,31.2316,31.1976,31.2259,62800.0
2006-03-01 10:45:00,55.23,55.35,55.23,55.34,66500.0,31.2259,31.2938,31.2259,31.2881,66500.0
2006-03-01 10:50:00,55.32,55.49,55.29,55.44,55300.0,31.2768,31.3729,31.2598,31.3446,55300.0
2006-03-01 10:55:00,55.44,55.45,55.31,55.38,49800.0,31.3446,31.3503,31.2711,31.3107,49800.0
2006-03-01 11:00:00,55.38,55.48,55.36,55.43,41400.0,31.3107,31.3673,31.2994,31.339,41400.0
2006-03-01 11:05:00,55.44,55.5,55.33,55.5,34100.0,31.3446,31.3786,31.2825,31.3786,34100.0
2006-03-01 11:10:00,55.49,55.52,55.45,55.52,52500.0,31.3729,31.3899,31.3503,31.3899,52500.0
2006-03-01 11:15:00,55.52,55.53,55.33,55.51,118400.0,31.3899,31.3955,31.2825,31.3842,118400.0
2006-03-01 11:20:00,55.5,55.51,55.46,55.5,32900.0,31.3786,31.3842,31.356,31.3786,32900.0
2006-03-01 11:25:00,55.5,55.54,55.47,55.52,51200.0,31.3786,31.4012,31.3616,31.3899,51200.0
2006-03-01 11:30:00,55.53,55.6,55.5,55.6,40100.0,31.3955,31.4351,31.3786,31.4351,40100.0
2006-03-01 11:35:00,55.6,55.78,55.59,55.77,64600.0,31.4351,31.5369,31.4295,31.5312,64600.0
2006-03-01 11:40:00,55.77,55.79,55.65,55.67,81300.0,31.5312,31.5425,31.4634,31.4747,81300.0
2006-03-01 11:45:00,55.7,55.71,55.65,55.66,25200.0,31.4916,31.4973,31.4634,31.469,25200.0
2006-03-01 11:50:00,55.65,55.67,55.62,55.63,20400.0,31.4634,31.4747,31.4464,31.4521,20400.0
2006-03-01 11:55:00,55.64,55.64,55.54,55.59,12200.0,31.4577,31.4577,31.4012,31.4295,12200.0
2006-03-01 12:00:00,55.61,55.62,55.55,55.55,18300.0,31.4408,31.4464,31.4068,31.4068,18300.0
2006-03-01 12:05:00,55.55,55.56,55.51,55.53,19300.0,31.4068,31.4125,31.3842,31.3955,19300.0
2006-03-01 12:10:00,55.53,55.53,55.5,55.5,16400.0,31.3955,31.3955,31.3786,31.3786,16400.0
2006-03-01 12:15:00,55.5,55.53,55.5,55.52,39400.0,31.3786,31.3955,31.3786,31.3899,39400.0
2006-03-01 12:20:00,55.51,55.53,55.49,55.52,15700.0,31.3842,31.3955,31.3729,31.3899,15700.0
2006-03-01 12:25:00,55.5,55.53,55.45,55.49,24800.0,31.3786,31.3955,31.3503,31.3729,24800.0
2006-03-01 12:30:00,55.49,55.53,55.47,55.47,13500.0,31.3729,31.3955,31.3616,31.3616,13500.0
2006-03-01 12:35:00,55.5,55.51,55.45,55.46,22400.0,31.3786,31.3842,31.3503,31.356,22400.0
2006-03-01 12:40:00,55.46,55.52,55.46,55.52,9700.0,31.356,31.3899,31.356,31.3899,9700.0
2006-03-01 12:45:00,55.52,55.52,55.46,55.48,9400.0,31.3899,31.3899,31.356,31.3673,9400.0
2006-03-01 12:50:00,55.48,55.5,55.46,55.49,28200.0,31.3673,31.3786,31.356,31.3729,28200.0
2006-03-01 12:55:00,55.47,55.5,55.45,55.46,1278500.0,31.3616,31.3786,31.3503,31.356,1278500.0
2006-03-01 13:00:00,55.46,55.55,55.45,55.55,12300.0,31.356,31.4068,31.3503,31.4068,12300.0
2006-03-01 13:05:00,55.51,55.52,55.46,55.48,7700.0,31.3842,31.3899,31.356,31.3673,7700.0
2006-03-01 13:10:00,55.49,55.53,55.45,55.47,27900.0,31.3729,31.3955,31.3503,31.3616,27900.0
2006-03-01 13:15:00,55.47,55.47,55.45,55.47,13300.0,31.3616,31.3616,31.3503,31.3616,13300.0
2006-03-01 13:20:00,55.5,55.55,55.48,55.52,50700.0,31.3786,31.4068,31.3673,31.3899,50700.0
2006-03-01 13:25:00,55.52,55.6,55.52,55.57,6500.0,31.3899,31.4351,31.3899,31.4181,6500.0
2006-03-01 13:30:00,55.59,55.59,55.55,55.56,4500.0,31.4295,31.4295,31.4068,31.4125,4500.0
2006-03-01 13:35:00,55.56,55.56,55.55,55.55,6400.0,31.4125,31.4125,31.4068,31.4068,6400.0
2006-03-01 13:40:00,55.55,55.56,55.51,55.53,12400.0,31.4068,31.4125,31.3842,31.3955,12400.0
2006-03-01 13:45:00,55.52,55.6,55.52,55.56,26000.0,31.3899,31.4351,31.3899,31.4125,26000.0
2006-03-01 13:50:00,55.58,55.58,55.55,55.57,11600.0,31.4238,31.4238,31.4068,31.4181,11600.0
2006-03-01 13:55:00,55.57,55.64,55.5,55.57,86400.0,31.4181,31.4577,31.3786,31.4181,86400.0
2006-03-01 14:00:00,55.56,55.63,55.53,55.6,54000.0,31.4125,31.4521,31.3955,31.4351,54000.0
2006-03-01 14:05:00,55.6,55.62,55.55,55.61,44800.0,31.4351,31.4464,31.4068,31.4408,44800.0
2006-03-01 14:10:00,55.61,55.62,55.58,55.58,46600.0,31.4408,31.4464,31.4238,31.4238,46600.0
2006-03-01 14:15:00,55.59,55.63,55.59,55.62,28900.0,31.4295,31.4521,31.4295,31.4464,28900.0
2006-03-01 14:20:00,55.63,55.72,55.63,55.72,11700.0,31.4521,31.503,31.4521,31.503,11700.0
2006-03-01 14:25:00,55.7,55.85,55.7,55.74,62700.0,31.4916,31.5765,31.4916,31.5143,62700.0
2006-03-01 14:30:00,55.76,55.76,55.72,55.74,20700.0,31.5256,31.5256,31.503,31.5143,20700.0
2006-03-01 14:35:00,55.75,55.75,55.62,55.62,37100.0,31.5199,31.5199,31.4464,31.4464,37100.0
2006-03-01 14:40:00,55.62,55.68,55.6,55.68,48000.0,31.4464,31.4803,31.4351,31.4803,48000.0
2006-03-01 14:45:00,55.67,55.68,55.63,55.66,15000.0,31.4747,31.4803,31.4521,31.469,15000.0
2006-03-01 14:50:00,55.68,55.75,55.67,55.75,20400.0,31.4803,31.5199,31.4747,31.5199,20400.0
2006-03-01 14:55:00,55.73,55.74,55.7,55.72,24200.0,31.5086,31.5143,31.4916,31.503,24200.0
2006-03-01 15:00:00,55.73,55.73,55.68,55.69,21300.0,31.5086,31.5086,31.4803,31.486,21300.0
2006-03-01 15:05:00,55.69,55.75,55.67,55.75,43100.0,31.486,31.5199,31.4747,31.5199,43100.0
2006-03-01 15:10:00,55.75,55.76,55.73,55.74,20100.0,31.5199,31.5256,31.5086,31.5143,20100.0
2006-03-01 15:15:00,55.75,55.77,55.74,55.77,22800.0,31.5199,31.5312,31.5143,31.5312,22800.0
2006-03-01 15:20:00,55.77,55.88,55.77,55.83,37700.0,31.5312,31.5934,31.5312,31.5651,37700.0
2006-03-01 15:25:00,55.82,55.83,55.78,55.78,38600.0,31.5595,31.5651,31.5369,31.5369,38600.0
2006-03-01 15:30:00,55.79,55.85,55.77,55.85,27600.0,31.5425,31.5765,31.5312,31.5765,27600.0
2006-03-01 15:35:00,55.86,55.94,55.85,55.91,47300.0,31.5821,31.6273,31.5765,31.6104,47300.0
2006-03-01 15:40:00,55.91,55.94,55.88,55.92,55700.0,31.6104,31.6273,31.5934,31.616,55700.0
2006-03-01 15:45:00,55.92,55.93,55.89,55.89,88700.0,31.616,31.6217,31.5991,31.5991,88700.0
2006-03-01 15:50:00,55.89,55.89,55.82,55.86,57300.0,31.5991,31.5991,31.5595,31.5821,57300.0
2006-03-01 15:55:00,55.87,55.88,55.83,55.87,104800.0,31.5878,31.5934,31.5651,31.5878,104800.0
2006-03-02 09:30:00,55.89,55.99,55.71,55.95,80800.0,31.5991,31.6556,31.4973,31.633,80800.0
2006-03-02 09:35:00,55.94,55.97,55.84,55.94,28800.0,31.6273,31.6443,31.5708,31.6273,28800.0
2006-03-02 09:40:00,55.93,56.0,55.78,55.94,56900.0,31.6217,31.6613,31.5369,31.6273,56900.0
2006-03-02 09:45:00,55.94,55.97,55.83,55.91,22700.0,31.6273,31.6443,31.5651,31.6104,22700.0
2006-03-02 09:50:00,55.88,56.03,55.81,55.82,33200.0,31.5934,31.6782,31.5538,31.5595,33200.0
2006-03-02 09:55:00,55.89,55.97,55.8,55.82,32400.0,31.5991,31.6443,31.5482,31.5595,32400.0
2006-03-02 10:00:00,55.83,55.89,55.82,55.89,32600.0,31.5651,31.5991,31.5595,31.5991,32600.0
2006-03-02 10:05:00,55.88,55.97,55.82,55.96,20500.0,31.5934,31.6443,31.5595,31.6386,20500.0
2006-03-02 10:10:00,55.97,56.01,55.85,55.88,47100.0,31.6443,31.6669,31.5765,31.5934,47100.0
2006-03-02 10:15:00,55.87,55.88,55.82,55.84,18600.0,31.5878,31.5934,31.5595,31.5708,18600.0
2006-03-02 10:20:00,55.84,55.85,55.8,55.8,28500.0,31.5708,31.5765,31.5482,31.5482,28500.0
2006-03-02 10:25:00,55.82,55.83,55.73,55.81,25300.0,31.5595,31.5651,31.5086,31.5538,25300.0
2006-03-02 10:30:00,55.8,55.91,55.75,55.78,31100.0,31.5482,31.6104,31.5199,31.5369,31100.0
2006-03-02 10:35:00,55.77,55.8,55.71,55.74,51600.0,31.5312,31.5482,31.4973,31.5143,51600.0
2006-03-02 10:40:00,55.75,55.85,55.72,55.77,16000.0,31.5199,31.5765,31.503,31.5312,16000.0
2006-03-02 10:45:00,55.71,55.88,55.7,55.87,17500.0,31.4973,31.5934,31.4916,31.5878,17500.0
2006-03-02 10:50:00,55.86,55.91,55.81,55.82,56300.0,31.5821,31.6104,31.5538,31.5595,56300.0
2006-03-02 10:55:00,55.82,55.82,55.7,55.74,21100.0,31.5595,31.5595,31.4916,31.5143,21100.0
2006-03-02 11:00:00,55.74,55.87,55.72,55.87,26700.0,31.5143,31.5878,31.503,31.5878,26700.0
2006-03-02 11:05:00,55.87,55.89,55.8,55.81,19400.0,31.5878,31.5991,31.5482,31.5538,19400.0
2006-03-02 11:10:00,55.8,55.83,55.79,55.81,11600.0,31.5482,31.5651,31.5425,31.5538,11600.0
2006-03-02 11:15:00,55.81,55.85,55.81,55.82,34700.0,31.5538,31.5765,31.5538,31.5595,34700.0
2006-03-02 11:20:00,55.82,55.83,55.73,55.83,46500.0,31.5595,31.5651,31.5086,31.5651,46500.0
2006-03-02 11:25:00,55.83,55.94,55.8,55.94,23600.0,31.5651,31.6273,31.5482,31.6273,23600.0
2006-03-02 11:30:00,55.96,55.96,55.85,55.87,12900.0,31.6386,31.6386,31.5765,31.5878,12900.0
2006-03-02 11:35:00,55.87,55.88,55.78,55.79,19000.0,31.5878,31.5934,31.5369,31.5425,19000.0
2006-03-02 11:40:00,55.79,55.81,55.74,55.81,17000.0,31.5425,31.5538,31.5143,31.5538,17000.0
2006-03-02 11:45:00,55.83,55.85,55.78,55.82,19900.0,31.5651,31.5765,31.5369,31.5595,19900.0
2006-03-02 11:50:00,55.83,55.83,55.8,55.81,52400.0,31.5651,31.5651,31.5482,31.5538,52400.0
2006-03-02 11:55:00,55.81,55.84,55.77,55.8,63000.0,31.5538,31.5708,31.5312,31.5482,63000.0
2006-03-02 12:00:00,55.8,55.82,55.76,55.76,15800.0,31.5482,31.5595,31.5256,31.5256,15800.0
2006-03-02 12:05:00,55.75,55.75,55.71,55.72,12300.0,31.5199,31.5199,31.4973,31.503,12300.0
2006-03-02 12:10:00,55.71,55.78,55.18,55.78,6700.0,31.4973,31.5369,31.1976,31.5369,6700.0
2006-03-02 12:15:00,55.78,55.78,55.71,55.75,34400.0,31.5369,31.5369,31.4973,31.5199,34400.0
2006-03-02 12:20:00,55.75,55.75,55.67,55.69,17200.0,31.5199,31.5199,31.4747,31.486,17200.0
2006-03-02 12:25:00,55.69,55.7,55.6,55.61,33100.0,31.486,31.4916,31.4351,31.4408,33100.0
2006-03-02 12:30:00,55.61,55.68,55.6,55.65,20600.0,31.4408,31.4803,31.4351,31.4634,20600.0
2006-03-02 12:35:00,55.64,55.7,55.64,55.69,29500.0,31.4577,31.4916,31.4577,31.486,29500.0
2006-03-02 12:40:00,55.69,55.8,55.68,55.73,23000.0,31.486,31.5482,31.4803,31.5086,23000.0
2006-03-02 12:45:00,55.73,55.82,55.73,55.77,12200.0,31.5086,31.5595,31.5086,31.5312,12200.0
2006-03-02 12:50:00,55.77,55.78,55.73,55.73,14900.0,31.5312,31.5369,31.5086,31.5086,14900.0
2006-03-02 12:55:00,55.74,55.76,55.72,55.75,23800.0,31.5143,31.5256,31.503,31.5199,23800.0
2006-03-02 13:00:00,55.75,55.8,55.72,55.79,22600.0,31.5199,31.5482,31.503,31.5425,22600.0
2006-03-02 13:05:00,55.79,55.86,55.75,55.78,11000.0,31.5425,31.5821,31.5199,31.5369,11000.0
2006-03-02 13:10:00,55.8,55.88,55.8,55.82,17000.0,31.5482,31.5934,31.5482,31.5595,17000.0
2006-03-02 13:15:00,55.8,55.85,55.78,55.83,43300.0,31.5482,31.5765,31.5369,31.5651,43300.0
2006-03-02 13:20:00,55.82,55.82,55.71,55.72,14700.0,31.5595,31.5595,31.4973,31.503,14700.0
2006-03-02 13:25:00,55.72,55.79,55.7,55.7,14200.0,31.503,31.5425,31.4916,31.4916,14200.0
2006-03-02 13:30:00,55.7,55.74,55.69,55.74,18000.0,31.4916,31.5143,31.486,31.5143,18000.0
2006-03-02 13:35:00,55.74,55.8,55.69,55.75,17300.0,31.5143,31.5482,31.486,31.5199,17300.0
2006-03-02 13:40:00,55.71,55.77,55.68,55.68,22900.0,31.4973,31.5312,31.4803,31.4803,22900.0
2006-03-02 13:45:00,55.68,55.72,55.65,55.72,13500.0,31.4803,31.503,31.4634,31.503,13500.0
2006-03-02 13:50:00,55.71,55.71,55.66,55.66,12200.0,31.4973,31.4973,31.469,31.469,12200.0
2006-03-02 13:55:00,55.67,55.69,55.66,55.68,15400.0,31.4747,31.486,31.469,31.4803,15400.0
2006-03-02 14:00:00,55.67,55.69,55.61,55.62,17800.0,31.4747,31.486,31.4408,31.4464,17800.0
2006-03-02 14:05:00,55.62,55.62,55.58,55.59,19400.0,31.4464,31.4464,31.4238,31.4295,19400.0
2006-03-02 14:10:00,55.58,55.63,55.58,55.62,22300.0,31.4238,31.4521,31.4238,31.4464,22300.0
2006-03-02 14:15:00,55.63,55.7,55.63,55.69,28500.0,31.4521,31.4916,31.4521,31.486,28500.0
2006-03-02 14:20:00,55.71,55.71,55.58,55.61,45000.0,31.4973,31.4973,31.4238,31.4408,45000.0
2006-03-02 14:25:00,55.61,55.63,55.58,55.58,10000.0,31.4408,31.4521,31.4238,31.4238,10000.0
2006-03-02 14:30:00,55.58,55.7,55.58,55.65,27400.0,31.4238,31.4916,31.4238,31.4634,27400.0
2006-03-02 14:35:00,55.65,55.69,55.64,55.67,14800.0,31.4634,31.486,31.4577,31.4747,14800.0
2006-03-02 14:40:00,55.67,55.7,55.66,55.69,14200.0,31.4747,31.4916,31.469,31.486,14200.0
2006-03-02 14:45:00,55.67,55.69,55.66,55.69,27800.0,31.4747,31.486,31.469,31.486,27800.0
2006-03-02 14:50:00,55.67,55.78,55.67,55.75,35500.0,31.4747,31.5369,31.4747,31.5199,35500.0
2006-03-02 14:55:00,55.75,55.77,55.72,55.75,34200.0,31.5199,31.5312,31.503,31.5199,34200.0
2006-03-02 15:00:00,55.75,55.85,55.75,55.79,32100.0,31.5199,31.5765,31.5199,31.5425,32100.0
2006-03-02 15:05:00,55.78,55.83,55.77,55.78,17600.0,31.5369,31.5651,31.5312,31.5369,17600.0
2006-03-02 15:10:00,55.78,55.84,55.77,55.8,10700.0,31.5369,31.5708,31.5312,31.5482,10700.0
2006-03-02 15:15:00,55.84,55.87,55.81,55.81,26000.0,31.5708,31.5878,31.5538,31.5538,26000.0
2006-03-02 15:20:00,55.8,55.81,55.77,55.79,9800.0,31.5482,31.5538,31.5312,31.5425,9800.0
2006-03-02 15:25:00,55.79,55.84,55.77,55.8,27300.0,31.5425,31.5708,31.5312,31.5482,27300.0
2006-03-02 15:30:00,55.8,55.81,55.77,55.77,42800.0,31.5482,31.5538,31.5312,31.5312,42800.0
2006-03-02 15:35:00,55.77,55.84,55.76,55.8,25000.0,31.5312,31.5708,31.5256,31.5482,25000.0
2006-03-02 15:40:00,55.81,55.81,55.75,55.78,54300.0,31.5538,31.5538,31.5199,31.5369,54300.0
2006-03-02 15:45:00,55.76,55.78,55.72,55.74,48100.0,31.5256,31.5369,31.503,31.5143,48100.0
2006-03-02 15:50:00,55.72,55.79,55.71,55.77,31200.0,31.503,31.5425,31.4973,31.5312,31200.0
2006-03-02 15:55:00,55.77,55.77,55.75,55.75,34200.0,31.5312,31.5312,31.5199,31.5199,34200.0
2006-03-03 09:30:00,55.5,55.6,55.4,55.56,52700.0,31.3786,31.4351,31.322,31.4125,52700.0
2006-03-03 09:35:00,55.55,55.7,55.51,55.6,38600.0,31.4068,31.4916,31.3842,31.4351,38600.0
2006-03-03 09:40:00,55.6,55.74,55.6,55.71,24300.0,31.4351,31.5143,31.4351,31.4973,24300.0
2006-03-03 09:45:00,55.74,55.78,55.71,55.71,31900.0,31.5143,31.5369,31.4973,31.4973,31900.0
2006-03-03 09:50:00,55.7,55.71,55.49,55.61,63100.0,31.4916,31.4973,31.3729,31.4408,63100.0
2006-03-03 09:55:00,55.62,55.74,55.56,55.65,24800.0,31.4464,31.5143,31.4125,31.4634,24800.0
2006-03-03 10:00:00,55.63,55.78,55.63,55.75,31900.0,31.4521,31.5369,31.4521,31.5199,31900.0
2006-03-03 10:05:00,55.71,55.77,55.69,55.7,21500.0,31.4973,31.5312,31.486,31.4916,21500.0
2006-03-03 10:10:00,55.68,55.74,55.68,55.72,14100.0,31.4803,31.5143,31.4803,31.503,14100.0
2006-03-03 10:15:00,55.73,55.81,55.69,55.7,12100.0,31.5086,31.5538,31.486,31.4916,12100.0
2006-03-03 10:20:00,55.69,55.85,55.69,55.77,19600.0,31.486,31.5765,31.486,31.5312,19600.0
2006-03-03 10:25:00,55.76,55.87,55.73,55.83,15900.0,31.5256,31.5878,31.5086,31.5651,15900.0
2006-03-03 10:30:00,55.84,55.95,55.84,55.89,55300.0,31.5708,31.633,31.5708,31.5991,55300.0
2006-03-03 10:35:00,55.89,55.91,55.81,55.84,27400.0,31.5991,31.6104,31.5538,31.5708,27400.0
2006-03-03 10:40:00,55.85,56.0,55.85,55.95,23000.0,31.5765,31.6613,31.5765,31.633,23000.0
2006-03-03 10:45:00,55.95,55.98,55.91,55.94,16400.0,31.633,31.65,31.6104,31.6273,16400.0
2006-03-03 10:50:00,55.9,55.94,55.86,55.88,25300.0,31.6047,31.6273,31.5821,31.5934,25300.0
2006-03-03 10:55:00,55.85,55.89,55.85,55.89,21500.0,31.5765,31.5991,31.5765,31.5991,21500.0
2006-03-03 11:00:00,55.88,55.89,55.81,55.87,25300.0,31.5934,31.5991,31.5538,31.5878,25300.0
2006-03-03 11:05:00,55.88,55.96,55.86,55.95,17000.0,31.5934,31.6386,31.5821,31.633,17000.0
2006-03-03 11:10:00,55.97,55.97,55.86,55.89,26900.0,31.6443,31.6443,31.5821,31.5991,26900.0
2006-03-03 11:15:00,55.9,55.93,55.9,55.9,14600.0,31.6047,31.6217,31.6047,31.6047,14600.0
2006-03-03 11:20:00,55.91,55.94,55.86,55.86,12000.0,31.6104,31.6273,31.5821,31.5821,12000.0
2006-03-03 11:25:00,55.85,55.9,55.84,55.86,20800.0,31.5765,31.6047,31.5708,31.5821,20800.0
2006-03-03 11:30:00,55.84,55.9,55.84,55.89,41700.0,31.5708,31.6047,31.5708,31.5991,41700.0
2006-03-03 11:35:00,55.9,55.91,55.85,55.88,16300.0,31.6047,31.6104,31.5765,31.5934,16300.0
2006-03-03 11:40:00,55.89,55.89,55.8,55.82,14100.0,31.5991,31.5991,31.5482,31.5595,14100.0
2006-03-03 11:45:00,55.83,55.87,55.79,55.83,23000.0,31.5651,31.5878,31.5425,31.5651,23000.0
2006-03-03 11:50:00,55.83,55.87,55.82,55.86,6600.0,31.5651,31.5878,31.5595,31.5821,6600.0
2006-03-03 11:55:00,55.87,55.95,55.85,55.93,14900.0,31.5878,31.633,31.5765,31.6217,14900.0
2006-03-03 12:00:00,55.93,55.97,55.88,55.9,16700.0,31.6217,31.6443,31.5934,31.6047,16700.0
2006-03-03 12:05:00,55.88,55.9,55.85,55.88,21400.0,31.5934,31.6047,31.5765,31.5934,21400.0
2006-03-03 12:10:00,55.88,55.9,55.84,55.88,23000.0,31.5934,31.6047,31.5708,31.5934,23000.0
2006-03-03 12:15:00,55.88,55.89,55.85,55.86,4600.0,31.5934,31.5991,31.5765,31.5821,4600.0
2006-03-03 12:20:00,55.87,56.08,55.87,56.02,36700.0,31.5878,31.7065,31.5878,31.6726,36700.0
2006-03-03 12:25:00,56.04,56.19,56.04,56.13,28800.0,31.6839,31.7687,31.6839,31.7348,28800.0
2006-03-03 12:30:00,56.14,56.14,56.02,56.05,12200.0,31.7404,31.7404,31.6726,31.6895,12200.0
2006-03-03 12:35:00,56.04,56.1,55.99,56.08,16100.0,31.6839,31.7178,31.6556,31.7065,16100.0
2006-03-03 12:40:00,56.09,56.25,56.09,56.18,18800.0,31.7121,31.8026,31.7121,31.763,18800.0
2006-03-03 12:45:00,56.19,56.19,56.08,56.08,12000.0,31.7687,31.7687,31.7065,31.7065,12000.0
2006-03-03 12:50:00,56.08,56.09,55.99,56.04,9100.0,31.7065,31.7121,31.6556,31.6839,9100.0
2006-03-03 12:55:00,56.01,56.03,56.0,56.0,5300.0,31.6669,31.6782,31.6613,31.6613,5300.0
2006-03-03 13:00:00,56.0,56.04,55.98,56.0,26200.0,31.6613,31.6839,31.65,31.6613,26200.0
2006-03-03 13:05:00,55.98,55.98,55.9,55.96,25800.0,31.65,31.65,31.6047,31.6386,25800.0
2006-03-03 13:10:00,55.97,55.97,55.94,55.96,14000.0,31.6443,31.6443,31.6273,31.6386,14000.0
2006-03-03 13:15:00,55.97,56.08,55.96,56.0,22500.0,31.6443,31.7065,31.6386,31.6613,22500.0
2006-03-03 13:20:00,56.01,56.04,56.0,56.0,6200.0,31.6669,31.6839,31.6613,31.6613,6200.0
2006-03-03 13:25:00,56.0,56.32,56.0,56.27,41700.0,31.6613,31.8422,31.6613,31.8139,41700.0
2006-03-03 13:30:00,56.27,56.31,56.19,56.2,22200.0,31.8139,31.8365,31.7687,31.7743,22200.0
2006-03-03 13:35:00,56.2,56.24,56.17,56.17,12000.0,31.7743,31.797,31.7574,31.7574,12000.0
2006-03-03 13:40:00,56.19,56.21,56.17,56.17,3600.0,31.7687,31.78,31.7574,31.7574,3600.0
2006-03-03 13:45:00,56.18,56.37,56.18,56.28,19900.0,31.763,31.8704,31.763,31.8196,19900.0
2006-03-03 13:50:00,56.27,56.33,56.2,56.22,38000.0,31.8139,31.8478,31.7743,31.7856,38000.0
2006-03-03 13:55:00,56.23,56.3,56.18,56.19,15900.0,31.7913,31.8309,31.763,31.7687,15900.0
2006-03-03 14:00:00,56.21,56.21,56.16,56.19,13700.0,31.78,31.78,31.7517,31.7687,13700.0
2006-03-03 14:05:00,56.19,56.2,56.16,56.16,13700.0,31.7687,31.7743,31.7517,31.7517,13700.0
2006-03-03 14:10:00,56.18,56.25,56.16,56.2,27300.0,31.763,31.8026,31.7517,31.7743,27300.0
2006-03-03 14:15:00,56.24,56.24,56.16,56.16,8600.0,31.797,31.797,31.7517,31.7517,8600.0
2006-03-03 14:20:00,56.16,56.16,56.11,56.12,20600.0,31.7517,31.7517,31.7235,31.7291,20600.0
2006-03-03 14:25:00,56.14,56.16,56.09,56.09,18000.0,31.7404,31.7517,31.7121,31.7121,18000.0
2006-03-03 14:30:00,56.09,56.12,56.05,56.05,16700.0,31.7121,31.7291,31.6895,31.6895,16700.0
2006-03-03 14:35:00,56.05,56.12,56.0,56.12,33400.0,31.6895,31.7291,31.6613,31.7291,33400.0
2006-03-03 14:40:00,56.11,56.14,56.06,56.1,19600.0,31.7235,31.7404,31.6952,31.7178,19600.0
2006-03-03 14:45:00,56.1,56.11,56.02,56.05,30700.0,31.7178,31.7235,31.6726,31.6895,30700.0
2006-03-03 14:50:00,56.05,56.06,56.02,56.04,24200.0,31.6895,31.6952,31.6726,31.6839,24200.0
2006-03-03 14:55:00,56.06,56.06,56.03,56.05,17100.0,31.6952,31.6952,31.6782,31.6895,17100.0
2006-03-03 15:00:00,56.03,56.05,56.0,56.0,31200.0,31.6782,31.6895,31.6613,31.6613,31200.0
2006-03-03 15:05:00,56.0,56.01,55.89,55.89,40000.0,31.6613,31.6669,31.5991,31.5991,40000.0
2006-03-03 15:10:00,55.9,55.97,55.89,55.95,21900.0,31.6047,31.6443,31.5991,31.633,21900.0
2006-03-03 15:15:00,55.95,55.95,55.76,55.79,47400.0,31.633,31.633,31.5256,31.5425,47400.0
2006-03-03 15:20:00,55.79,55.85,55.76,55.8,24400.0,31.5425,31.5765,31.5256,31.5482,24400.0
2006-03-03 15:25:00,55.81,55.81,55.73,55.74,28400.0,31.5538,31.5538,31.5086,31.5143,28400.0
2006-03-03 15:30:00,55.74,55.79,55.67,55.67,47400.0,31.5143,31.5425,31.4747,31.4747,47400.0
2006-03-03 15:35:00,55.67,55.74,55.64,55.74,52900.0,31.4747,31.5143,31.4577,31.5143,52900.0
2006-03-03 15:40:00,55.74,55.91,55.72,55.75,56800.0,31.5143,31.6104,31.503,31.5199,56800.0
2006-03-03 15:45:00,55.75,55.84,55.7,55.73,75400.0,31.5199,31.5708,31.4916,31.5086,75400.0
2006-03-03 15:50:00,55.72,55.73,55.64,55.72,83300.0,31.503,31.5086,31.4577,31.503,83300.0
2006-03-03 15:55:00,55.72,55.74,55.67,55.68,92700.0,31.503,31.5143,31.4747,31.4803,92700.0
2006-03-06 09:30:00,56.0,56.3,56.0,56.27,116600.0,31.6613,31.8309,31.6613,31.8139,116600.0
2006-03-06 09:35:00,56.28,56.38,56.04,56.07,93600.0,31.8196,31.8761,31.6839,31.7008,93600.0
2006-03-06 09:40:00,56.07,56.1,55.86,55.86,73700.0,31.7008,31.7178,31.5821,31.5821,73700.0
2006-03-06 09:45:00,55.84,55.87,55.8,55.84,24200.0,31.5708,31.5878,31.5482,31.5708,24200.0
2006-03-06 09:50:00,55.82,55.89,55.82,55.85,68300.0,31.5595,31.5991,31.5595,31.5765,68300.0
2006-03-06 09:55:00,55.85,55.87,55.8,55.84,126700.0,31.5765,31.5878,31.5482,31.5708,126700.0
2006-03-06 10:00:00,55.84,55.9,55.78,55.83,80700.0,31.5708,31.6047,31.5369,31.5651,80700.0
2006-03-06 10:05:00,55.84,55.92,55.82,55.86,59900.0,31.5708,31.616,31.5595,31.5821,59900.0
2006-03-06 10:10:00,55.86,56.02,55.85,56.0,34900.0,31.5821,31.6726,31.5765,31.6613,34900.0
2006-03-06 10:15:00,55.99,56.09,55.99,56.06,58800.0,31.6556,31.7121,31.6556,31.6952,58800.0
2006-03-06 10:20:00,56.0,56.04,55.88,55.89,135600.0,31.6613,31.6839,31.5934,31.5991,135600.0
2006-03-06 10:25:00,55.88,55.97,55.86,55.96,30200.0,31.5934,31.6443,31.5821,31.6386,30200.0
2006-03-06 10:30:00,55.97,56.07,55.97,56.04,51600.0,31.6443,31.7008,31.6443,31.6839,51600.0
2006-03-06 10:35:00,56.07,56.07,56.0,56.06,14700.0,31.7008,31.7008,31.6613,31.6952,14700.0
2006-03-06 10:40:00,56.07,56.13,56.06,56.1,30700.0,31.7008,31.7348,31.6952,31.7178,30700.0
2006-03-06 10:45:00,56.09,56.21,56.06,56.21,20600.0,31.7121,31.78,31.6952,31.78,20600.0
2006-03-06 10:50:00,56.21,56.24,56.18,56.2,32900.0,31.78,31.797,31.763,31.7743,32900.0
2006-03-06 10:55:00,56.23,56.26,56.22,56.26,44100.0,31.7913,31.8083,31.7856,31.8083,44100.0
2006-03-06 11:00:00,56.3,56.4,56.26,56.38,27600.0,31.8309,31.8874,31.8083,31.8761,27600.0
2006-03-06 11:05:00,56.38,56.38,56.29,56.31,32900.0,31.8761,31.8761,31.8252,31.8365,32900.0
2006-03-06 11:10:00,56.33,56.4,56.32,56.36,45600.0,31.8478,31.8874,31.8422,31.8648,45600.0
2006-03-06 11:15:00,56.36,56.5,56.36,56.41,153100.0,31.8648,31.9439,31.8648,31.8931,153100.0
2006-03-06 11:20:00,56.41,56.48,56.4,56.47,38800.0,31.8931,31.9326,31.8874,31.927,38800.0
2006-03-06 11:25:00,56.47,56.51,56.46,56.48,65400.0,31.927,31.9496,31.9213,31.9326,65400.0
2006-03-06 11:30:00,56.48,56.52,56.47,56.51,36700.0,31.9326,31.9553,31.927,31.9496,36700.0
2006-03-06 11:35:00,56.51,56.67,56.51,56.6,56100.0,31.9496,32.0401,31.9496,32.0005,56100.0
2006-03-06 11:40:00,56.6,56.67,56.55,56.65,58200.0,32.0005,32.0401,31.9722,32.0288,58200.0
2006-03-06 11:45:00,56.67,56.68,56.63,56.65,82800.0,32.0401,32.0457,32.0174,32.0288,82800.0
2006-03-06 11:50:00,56.65,56.68,56.59,56.61,23900.0,32.0288,32.0457,31.9948,32.0061,23900.0
2006-03-06 11:55:00,56.61,56.65,56.61,56.65,23700.0,32.0061,32.0288,32.0061,32.0288,23700.0
2006-03-06 12:00:00,56.64,56.69,56.6,56.67,37200.0,32.0231,32.0514,32.0005,32.0401,37200.0
2006-03-06 12:05:00,56.67,56.69,56.65,56.67,19500.0,32.0401,32.0514,32.0288,32.0401,19500.0
2006-03-06 12:10:00,56.68,56.68,56.56,56.62,22100.0,32.0457,32.0457,31.9779,32.0118,22100.0
2006-03-06 12:15:00,56.62,56.65,56.6,56.65,13400.0,32.0118,32.0288,32.0005,32.0288,13400.0
2006-03-06 12:20:00,56.64,56.67,56.61,56.66,17100.0,32.0231,32.0401,32.0061,32.0344,17100.0
2006-03-06 12:25:00,56.66,56.7,56.63,56.67,28400.0,32.0344,32.057,32.0174,32.0401,28400.0
2006-03-06 12:30:00,56.67,56.76,56.66,56.74,20100.0,32.0401,32.0909,32.0344,32.0796,20100.0
2006-03-06 12:35:00,56.71,56.76,56.71,56.74,20100.0,32.0627,32.0909,32.0627,32.0796,20100.0
2006-03-06 12:40:00,56.75,56.76,56.7,56.7,30300.0,32.0853,32.0909,32.057,32.057,30300.0
2006-03-06 12:45:00,56.71,56.74,56.67,56.69,24500.0,32.0627,32.0796,32.0401,32.0514,24500.0
2006-03-06 12:50:00,56.69,56.77,56.68,56.76,21100.0,32.0514,32.0966,32.0457,32.0909,21100.0
2006-03-06 12:55:00,56.75,56.8,56.75,56.78,30000.0,32.0853,32.1136,32.0853,32.1023,30000.0
2006-03-06 13:00:00,56.78,56.79,56.71,56.76,31600.0,32.1023,32.1079,32.0627,32.0909,31600.0
2006-03-06 13:05:00,56.77,56.8,56.67,56.7,20600.0,32.0966,32.1136,32.0401,32.057,20600.0
2006-03-06 13:10:00,56.71,56.75,56.7,56.73,18000.0,32.0627,32.0853,32.057,32.074,18000.0
2006-03-06 13:15:00,56.73,56.73,56.66,56.66,31100.0,32.074,32.074,32.0344,32.0344,31100.0
2006-03-06 13:20:00,56.66,56.7,56.66,56.66,12300.0,32.0344,32.057,32.0344,32.0344,12300.0
2006-03-06 13:25:00,56.67,56.78,56.64,56.68,37700.0,32.0401,32.1023,32.0231,32.0457,37700.0
2006-03-06 13:30:00,56.66,56.67,56.55,56.62,40100.0,32.0344,32.0401,31.9722,32.0118,40100.0
2006-03-06 13:35:00,56.62,56.64,56.44,56.49,45400.0,32.0118,32.0231,31.91,31.9383,45400.0
2006-03-06 13:40:00,56.49,56.53,56.44,56.5,20900.0,31.9383,31.9609,31.91,31.9439,20900.0
2006-03-06 13:45:00,56.51,56.53,56.43,56.44,23400.0,31.9496,31.9609,31.9044,31.91,23400.0
2006-03-06 13:50:00,56.43,56.5,56.41,56.48,29800.0,31.9044,31.9439,31.8931,31.9326,29800.0
2006-03-06 13:55:00,56.48,56.51,56.46,56.49,24300.0,31.9326,31.9496,31.9213,31.9383,24300.0
2006-03-06 14:00:00,56.47,56.49,56.44,56.48,21200.0,31.927,31.9383,31.91,31.9326,21200.0
2006-03-06 14:05:00,56.46,56.5,56.31,56.31,66100.0,31.9213,31.9439,31.8365,31.8365,66100.0
2006-03-06 14:10:00,56.32,56.41,56.29,56.36,33200.0,31.8422,31.8931,31.8252,31.8648,33200.0
2006-03-06 14:15:00,56.36,56.47,56.35,56.38,83300.0,31.8648,31.927,31.8591,31.8761,83300.0
2006-03-06 14:20:00,56.38,56.38,56.27,56.28,41800.0,31.8761,31.8761,31.8139,31.8196,41800.0
2006-03-06 14:25:00,56.28,56.28,56.23,56.23,35200.0,31.8196,31.8196,31.7913,31.7913,35200.0
2006-03-06 14:30:00,56.23,56.3,56.21,56.3,38500.0,31.7913,31.8309,31.78,31.8309,38500.0
2006-03-06 14:35:00,56.29,56.3,56.25,56.25,51000.0,31.8252,31.8309,31.8026,31.8026,51000.0
2006-03-06 14:40:00,56.25,56.28,56.21,56.26,30800.0,31.8026,31.8196,31.78,31.8083,30800.0
2006-03-06 14:45:00,56.25,56.25,56.2,56.24,31700.0,31.8026,31.8026,31.7743,31.797,31700.0
2006-03-06 14:50:00,56.24,56.35,56.07,56.35,87800.0,31.797,31.8591,31.7008,31.8591,87800.0
2006-03-06 14:55:00,56.32,56.33,56.28,56.3,21600.0,31.8422,31.8478,31.8196,31.8309,21600.0
2006-03-06 15:00:00,56.29,56.33,56.28,56.33,26200.0,31.8252,31.8478,31.8196,31.8478,26200.0
2006-03-06 15:05:00,56.33,56.42,56.33,56.41,52300.0,31.8478,31.8987,31.8478,31.8931,52300.0
2006-03-06 15:10:00,56.41,56.5,56.4,56.45,64000.0,31.8931,31.9439,31.8874,31.9157,64000.0
2006-03-06 15:15:00,56.45,56.65,56.45,56.65,53300.0,31.9157,32.0288,31.9157,32.0288,53300.0
2006-03-06 15:20:00,56.7,56.72,56.58,56.62,147000.0,32.057,32.0683,31.9892,32.0118,147000.0
2006-03-06 15:25:00,56.63,56.64,56.61,56.61,38700.0,32.0174,32.0231,32.0061,32.0061,38700.0
2006-03-06 15:30:00,56.61,56.62,56.53,56.55,61000.0,32.0061,32.0118,31.9609,31.9722,61000.0
2006-03-06 15:35:00,56.56,56.57,56.47,56.47,44600.0,31.9779,31.9835,31.927,31.927,44600.0
2006-03-06 15:40:00,56.47,56.55,56.4,56.43,98100.0,31.927,31.9722,31.8874,31.9044,98100.0
2006-03-06 15:45:00,56.45,56.48,56.41,56.46,61000.0,31.9157,31.9326,31.8931,31.9213,61000.0
2006-03-06 15:50:00,56.46,56.54,56.46,56.51,73900.0,31.9213,31.9666,31.9213,31.9496,73900.0
2006-03-06 15:55:00,56.5,56.51,56.46,56.49,80400.0,31.9439,31.9496,31.9213,31.9383,80400.0
2006-03-07 09:30:00,56.49,56.72,56.4,56.52,65600.0,31.9383,32.0683,31.8874,31.9553,65600.0
2006-03-07 09:35:00,56.56,56.62,56.41,56.42,25100.0,31.9779,32.0118,31.8931,31.8987,25100.0
2006-03-07 09:40:00,56.43,56.71,56.42,56.6,43600.0,31.9044,32.0627,31.8987,32.0005,43600.0
2006-03-07 09:45:00,56.64,56.64,56.49,56.49,76400.0,32.0231,32.0231,31.9383,31.9383,76400.0
2006-03-07 09:50:00,56.52,56.84,56.52,56.69,87800.0,31.9553,32.1362,31.9553,32.0514,87800.0
2006-03-07 09:55:00,56.66,56.69,56.57,56.68,25100.0,32.0344,32.0514,31.9835,32.0457,25100.0
2006-03-07 10:00:00,56.68,56.74,56.66,56.73,64700.0,32.0457,32.0796,32.0344,32.074,64700.0
2006-03-07 10:05:00,56.75,56.9,56.75,56.86,27700.0,32.0853,32.1701,32.0853,32.1475,27700.0
2006-03-07 10:10:00,56.84,56.91,56.81,56.83,33500.0,32.1362,32.1758,32.1192,32.1305,33500.0
2006-03-07 10:15:00,56.84,56.9,56.79,56.8,36600.0,32.1362,32.1701,32.1079,32.1136,36600.0
2006-03-07 10:20:00,56.8,56.85,56.69,56.69,15200.0,32.1136,32.1418,32.0514,32.0514,15200.0
2006-03-07 10:25:00,56.69,56.8,56.66,56.8,22300.0,32.0514,32.1136,32.0344,32.1136,22300.0
2006-03-07 10:30:00,56.77,56.91,56.77,56.81,47500.0,32.0966,32.1758,32.0966,32.1192,47500.0
2006-03-07 10:35:00,56.8,56.85,56.71,56.74,50500.0,32.1136,32.1418,32.0627,32.0796,50500.0
2006-03-07 10:40:00,56.72,56.72,56.64,56.67,26000.0,32.0683,32.0683,32.0231,32.0401,26000.0
2006-03-07 10:45:00,56.67,56.68,56.6,56.62,19700.0,32.0401,32.0457,32.0005,32.0118,19700.0
2006-03-07 10:50:00,56.61,56.71,56.61,56.69,91100.0,32.0061,32.0627,32.0061,32.0514,91100.0
2006-03-07 10:55:00,56.7,56.74,56.64,56.7,42000.0,32.057,32.0796,32.0231,32.057,42000.0
2006-03-07 11:00:00,56.72,56.76,56.71,56.75,35700.0,32.0683,32.0909,32.0627,32.0853,35700.0
2006-03-07 11:05:00,56.73,56.74,56.64,56.7,36800.0,32.074,32.0796,32.0231,32.057,36800.0
2006-03-07 11:10:00,56.73,56.76,56.66,56.66,21200.0,32.074,32.0909,32.0344,32.0344,21200.0
2006-03-07 11:15:00,56.67,56.71,56.65,56.69,35100.0,32.0401,32.0627,32.0288,32.0514,35100.0
2006-03-07 11:20:00,56.69,56.76,56.68,56.72,22500.0,32.0514,32.0909,32.0457,32.0683,22500.0
2006-03-07 11:25:00,56.72,56.79,56.72,56.78,37000.0,32.0683,32.1079,32.0683,32.1023,37000.0
2006-03-07 11:30:00,56.77,56.78,56.72,56.72,39600.0,32.0966,32.1023,32.0683,32.0683,39600.0
2006-03-07 11:35:00,56.73,56.77,56.71,56.75,50800.0,32.074,32.0966,32.0627,32.0853,50800.0
2006-03-07 11:40:00,56.74,56.76,56.72,56.73,115300.0,32.0796,32.0909,32.0683,32.074,115300.0
2006-03-07 11:45:00,56.72,56.84,56.72,56.82,32700.0,32.0683,32.1362,32.0683,32.1249,32700.0
2006-03-07 11:50:00,56.83,56.89,56.81,56.87,19600.0,32.1305,32.1644,32.1192,32.1531,19600.0
2006-03-07 11:55:00,56.86,56.88,56.85,56.86,25900.0,32.1475,32.1588,32.1418,32.1475,25900.0
2006-03-07 12:00:00,56.86,56.99,56.86,56.98,30900.0,32.1475,32.221,32.1475,32.2153,30900.0
2006-03-07 12:05:00,56.96,56.99,56.92,56.95,125400.0,32.204,32.221,32.1814,32.1984,125400.0
2006-03-07 12:10:00,56.95,56.98,56.94,56.96,14300.0,32.1984,32.2153,32.1927,32.204,14300.0
2006-03-07 12:15:00,56.97,56.98,56.88,56.89,57200.0,32.2097,32.2153,32.1588,32.1644,57200.0
2006-03-07 12:20:00,56.88,56.93,56.86,56.9,26300.0,32.1588,32.1871,32.1475,32.1701,26300.0
2006-03-07 12:25:00,56.87,56.87,56.8,56.81,20100.0,32.1531,32.1531,32.1136,32.1192,20100.0
2006-03-07 12:30:00,56.82,56.85,56.78,56.84,21700.0,32.1249,32.1418,32.1023,32.1362,21700.0
2006-03-07 12:35:00,56.84,56.86,56.8,56.8,19800.0,32.1362,32.1475,32.1136,32.1136,19800.0
2006-03-07 12:40:00,56.79,56.86,56.79,56.84,19700.0,32.1079,32.1475,32.1079,32.1362,19700.0
2006-03-07 12:45:00,56.81,56.88,56.79,56.86,48900.0,32.1192,32.1588,32.1079,32.1475,48900.0
2006-03-07 12:50:00,56.84,56.86,56.78,56.78,40400.0,32.1362,32.1475,32.1023,32.1023,40400.0
2006-03-07 12:55:00,56.81,56.81,56.74,56.76,20100.0,32.1192,32.1192,32.0796,32.0909,20100.0
2006-03-07 13:00:00,56.77,56.82,56.74,56.8,32100.0,32.0966,32.1249,32.0796,32.1136,32100.0
2006-03-07 13:05:00,56.79,56.79,56.73,56.75,44600.0,32.1079,32.1079,32.074,32.0853,44600.0
2006-03-07 13:10:00,56.76,56.79,56.72,56.74,9600.0,32.0909,32.1079,32.0683,32.0796,9600.0
2006-03-07 13:15:00,56.75,56.76,56.74,56.76,8700.0,32.0853,32.0909,32.0796,32.0909,8700.0
2006-03-07 13:20:00,56.75,56.78,56.75,56.77,17000.0,32.0853,32.1023,32.0853,32.0966,17000.0
2006-03-07 13:25:00,56.77,56.78,56.76,56.77,15300.0,32.0966,32.1023,32.0909,32.0966,15300.0
2006-03-07 13:30:00,56.78,56.85,56.76,56.82,11000.0,32.1023,32.1418,32.0909,32.1249,11000.0
2006-03-07 13:35:00,56.82,56.83,56.81,56.81,22600.0,32.1249,32.1305,32.1192,32.1192,22600.0
2006-03-07 13:40:00,56.81,56.82,56.81,56.82,20000.0,32.1192,32.1249,32.1192,32.1249,20000.0
2006-03-07 13:45:00,56.83,56.83,56.81,56.81,11300.0,32.1305,32.1305,32.1192,32.1192,11300.0
2006-03-07 13:50:00,56.82,56.94,56.81,56.86,28900.0,32.1249,32.1927,32.1192,32.1475,28900.0
2006-03-07 13:55:00,56.86,56.9,56.81,56.89,53300.0,32.1475,32.1701,32.1192,32.1644,53300.0
2006-03-07 14:00:00,56.88,56.89,56.85,56.86,18600.0,32.1588,32.1644,32.1418,32.1475,18600.0
2006-03-07 14:05:00,56.86,56.9,56.81,56.81,108400.0,32.1475,32.1701,32.1192,32.1192,108400.0
2006-03-07 14:10:00,56.81,56.85,56.75,56.75,88600.0,32.1192,32.1418,32.0853,32.0853,88600.0
2006-03-07 14:15:00,56.74,56.75,56.72,56.73,64900.0,32.0796,32.0853,32.0683,32.074,64900.0
2006-03-07 14:20:00,56.73,56.79,56.72,56.78,26000.0,32.074,32.1079,32.0683,32.1023,26000.0
2006-03-07 14:25:00,56.79,56.8,56.71,56.71,16000.0,32.1079,32.1136,32.0627,32.0627,16000.0
2006-03-07 14:30:00,56.71,56.73,56.63,56.68,30000.0,32.0627,32.074,32.0174,32.0457,30000.0
2006-03-07 14:35:00,56.66,56.69,56.6,56.64,15700.0,32.0344,32.0514,32.0005,32.0231,15700.0
2006-03-07 14:40:00,56.63,56.73,56.63,56.69,9300.0,32.0174,32.074,32.0174,32.0514,9300.0
2006-03-07 14:45:00,56.69,56.69,56.62,56.65,13000.0,32.0514,32.0514,32.0118,32.0288,13000.0
2006-03-07 14:50:00,56.66,56.8,56.64,56.73,31000.0,32.0344,32.1136,32.0231,32.074,31000.0
2006-03-07 14:55:00,56.77,56.8,56.72,56.74,19300.0,32.0966,32.1136,32.0683,32.0796,19300.0
2006-03-07 15:00:00,56.76,56.77,56.7,56.73,11800.0,32.0909,32.0966,32.057,32.074,11800.0
2006-03-07 15:05:00,56.73,56.78,56.61,56.61,28200.0,32.074,32.1023,32.0061,32.0061,28200.0
2006-03-07 15:10:00,56.6,56.7,56.6,56.62,43600.0,32.0005,32.057,32.0005,32.0118,43600.0
2006-03-07 15:15:00,56.62,56.64,56.61,56.61,31000.0,32.0118,32.0231,32.0061,32.0061,31000.0
2006-03-07 15:20:00,56.61,56.72,56.6,56.69,45700.0,32.0061,32.0683,32.0005,32.0514,45700.0
2006-03-07 15:25:00,56.69,56.69,56.63,56.63,36000.0,32.0514,32.0514,32.0174,32.0174,36000.0
2006-03-07 15:30:00,56.63,56.66,56.6,56.61,96100.0,32.0174,32.0344,32.0005,32.0061,96100.0
2006-03-07 15:35:00,56.62,56.73,56.59,56.69,76500.0,32.0118,32.074,31.9948,32.0514,76500.0
2006-03-07 15:40:00,56.69,56.72,56.63,56.65,62000.0,32.0514,32.0683,32.0174,32.0288,62000.0
2006-03-07 15:45:00,56.65,56.65,56.58,56.62,106600.0,32.0288,32.0288,31.9892,32.0118,106600.0
2006-03-07 15:50:00,56.62,56.66,56.6,56.63,44200.0,32.0118,32.0344,32.0005,32.0174,44200.0
2006-03-07 15:55:00,56.63,56.65,56.61,56.61,50900.0,32.0174,32.0288,32.0061,32.0061,50900.0
2006-03-08 09:30:00,56.5,56.73,56.48,56.71,72100.0,31.9439,32.074,31.9326,32.0627,72100.0
2006-03-08 09:35:00,56.71,56.87,56.61,56.84,22400.0,32.0627,32.1531,32.0061,32.1362,22400.0
2006-03-08 09:40:00,56.84,56.96,56.77,56.9,25900.0,32.1362,32.204,32.0966,32.1701,25900.0
2006-03-08 09:45:00,56.88,56.97,56.79,56.82,90300.0,32.1588,32.2097,32.1079,32.1249,90300.0
2006-03-08 09:50:00,56.82,56.88,56.78,56.78,56000.0,32.1249,32.1588,32.1023,32.1023,56000.0
2006-03-08 09:55:00,56.78,56.83,56.67,56.76,46000.0,32.1023,32.1305,32.0401,32.0909,46000.0
2006-03-08 10:00:00,56.76,56.81,56.68,56.72,31000.0,32.0909,32.1192,32.0457,32.0683,31000.0
2006-03-08 10:05:00,56.74,56.76,56.67,56.74,44800.0,32.0796,32.0909,32.0401,32.0796,44800.0
2006-03-08 10:10:00,56.74,56.74,56.61,56.62,39400.0,32.0796,32.0796,32.0061,32.0118,39400.0
2006-03-08 10:15:00,56.62,56.66,56.47,56.54,35800.0,32.0118,32.0344,31.927,31.9666,35800.0
2006-03-08 10:20:00,56.54,56.71,56.47,56.71,45200.0,31.9666,32.0627,31.927,32.0627,45200.0
2006-03-08 10:25:00,56.71,56.72,56.66,56.71,15600.0,32.0627,32.0683,32.0344,32.0627,15600.0
2006-03-08 10:30:00,56.72,56.77,56.69,56.71,32700.0,32.0683,32.0966,32.0514,32.0627,32700.0
2006-03-08 10:35:00,56.71,56.72,56.65,56.72,48900.0,32.0627,32.0683,32.0288,32.0683,48900.0
2006-03-08 10:40:00,56.69,56.77,56.62,56.67,83300.0,32.0514,32.0966,32.0118,32.0401,83300.0
2006-03-08 10:45:00,56.68,56.7,56.61,56.64,59000.0,32.0457,32.057,32.0061,32.0231,59000.0
2006-03-08 10:50:00,56.62,56.71,56.6,56.7,81100.0,32.0118,32.0627,32.0005,32.057,81100.0
2006-03-08 10:55:00,56.7,56.72,56.65,56.65,29700.0,32.057,32.0683,32.0288,32.0288,29700.0
2006-03-08 11:00:00,56.66,56.67,56.62,56.64,42000.0,32.0344,32.0401,32.0118,32.0231,42000.0
2006-03-08 11:05:00,56.64,56.69,56.61,56.64,56200.0,32.0231,32.0514,32.0061,32.0231,56200.0
2006-03-08 11:10:00,56.64,56.72,56.63,56.72,40600.0,32.0231,32.0683,32.0174,32.0683,40600.0
2006-03-08 11:15:00,56.72,56.82,56.71,56.82,25600.0,32.0683,32.1249,32.0627,32.1249,25600.0
2006-03-08 11:20:00,56.8,56.8,56.74,56.76,19300.0,32.1136,32.1136,32.0796,32.0909,19300.0
2006-03-08 11:25:00,56.76,56.79,56.72,56.76,30900.0,32.0909,32.1079,32.0683,32.0909,30900.0
2006-03-08 11:30:00,56.74,56.82,56.7,56.78,43400.0,32.0796,32.1249,32.057,32.1023,43400.0
2006-03-08 11:35:00,56.75,56.8,56.74,56.77,32700.0,32.0853,32.1136,32.0796,32.0966,32700.0
2006-03-08 11:40:00,56.76,56.81,56.71,56.71,22100.0,32.0909,32.1192,32.0627,32.0627,22100.0
2006-03-08 11:45:00,56.72,56.78,56.7,56.78,35400.0,32.0683,32.1023,32.057,32.1023,35400.0
2006-03-08 11:50:00,56.77,56.79,56.71,56.79,37200.0,32.0966,32.1079,32.0627,32.1079,37200.0
2006-03-08 11:55:00,56.79,56.82,56.79,56.81,91800.0,32.1079,32.1249,32.1079,32.1192,91800.0
2006-03-08 12:00:00,56.8,56.9,56.8,56.9,23800.0,32.1136,32.1701,32.1136,32.1701,23800.0
2006-03-08 12:05:00,56.91,56.93,56.86,56.89,15200.0,32.1758,32.1871,32.1475,32.1644,15200.0
2006-03-08 12:10:00,56.89,56.91,56.84,56.86,29700.0,32.1644,32.1758,32.1362,32.1475,29700.0
2006-03-08 12:15:00,56.86,56.9,56.86,56.88,13800.0,32.1475,32.1701,32.1475,32.1588,13800.0
2006-03-08 12:20:00,56.88,56.89,56.85,56.88,27100.0,32.1588,32.1644,32.1418,32.1588,27100.0
2006-03-08 12:25:00,56.88,56.94,56.88,56.94,22400.0,32.1588,32.1927,32.1588,32.1927,22400.0
2006-03-08 12:30:00,56.94,56.99,56.93,56.96,46100.0,32.1927,32.221,32.1871,32.204,46100.0
2006-03-08 12:35:00,56.95,57.03,56.95,57.01,46800.0,32.1984,32.2436,32.1984,32.2323,46800.0
2006-03-08 12:40:00,57.01,57.1,57.0,57.1,32300.0,32.2323,32.2832,32.2266,32.2832,32300.0
2006-03-08 12:45:00,57.1,57.19,57.05,57.17,34800.0,32.2832,32.3341,32.2549,32.3228,34800.0
2006-03-08 12:50:00,57.17,57.23,57.13,57.21,47600.0,32.3228,32.3567,32.3001,32.3454,47600.0
2006-03-08 12:55:00,57.21,57.22,57.07,57.11,35900.0,32.3454,32.351,32.2662,32.2888,35900.0
2006-03-08 13:00:00,57.12,57.12,57.07,57.11,24100.0,32.2945,32.2945,32.2662,32.2888,24100.0
2006-03-08 13:05:00,57.11,57.17,57.05,57.05,49400.0,32.2888,32.3228,32.2549,32.2549,49400.0
2006-03-08 13:10:00,57.07,57.09,57.06,57.07,15500.0,32.2662,32.2775,32.2606,32.2662,15500.0
2006-03-08 13:15:00,57.08,57.08,56.98,57.01,34900.0,32.2719,32.2719,32.2153,32.2323,34900.0
2006-03-08 13:20:00,57.01,57.07,56.98,57.05,26800.0,32.2323,32.2662,32.2153,32.2549,26800.0
2006-03-08 13:25:00,57.03,57.04,56.93,56.96,49000.0,32.2436,32.2493,32.1871,32.204,49000.0
2006-03-08 13:30:00,56.96,57.02,56.94,56.96,22200.0,32.204,32.2379,32.1927,32.204,22200.0
2006-03-08 13:35:00,56.94,56.94,56.88,56.9,26300.0,32.1927,32.1927,32.1588,32.1701,26300.0
2006-03-08 13:40:00,56.9,57.07,56.88,57.07,168500.0,32.1701,32.2662,32.1588,32.2662,168500.0
2006-03-08 13:45:00,57.07,57.15,57.02,57.12,161900.0,32.2662,32.3114,32.2379,32.2945,161900.0
2006-03-08 13:50:00,57.1,57.16,57.08,57.16,25800.0,32.2832,32.3171,32.2719,32.3171,25800.0
2006-03-08 13:55:00,57.16,57.18,57.07,57.08,31400.0,32.3171,32.3284,32.2662,32.2719,31400.0
2006-03-08 14:00:00,57.1,57.1,57.03,57.04,25300.0,32.2832,32.2832,32.2436,32.2493,25300.0
2006-03-08 14:05:00,57.05,57.1,57.01,57.08,23600.0,32.2549,32.2832,32.2323,32.2719,23600.0
2006-03-08 14:10:00,57.09,57.21,57.09,57.16,38300.0,32.2775,32.3454,32.2775,32.3171,38300.0
2006-03-08 14:15:00,57.15,57.22,57.15,57.22,21400.0,32.3114,32.351,32.3114,32.351,21400.0
2006-03-08 14:20:00,57.22,57.24,57.21,57.22,76400.0,32.351,32.3623,32.3454,32.351,76400.0
2006-03-08 14:25:00,57.21,57.25,57.21,57.24,41500.0,32.3454,32.368,32.3454,32.3623,41500.0
2006-03-08 14:30:00,57.24,57.29,57.21,57.21,75900.0,32.3623,32.3906,32.3454,32.3454,75900.0
2006-03-08 14:35:00,57.21,57.37,57.2,57.34,55100.0,32.3454,32.4358,32.3397,32.4189,55100.0
2006-03-08 14:40:00,57.35,57.5,57.33,57.4,92700.0,32.4245,32.5093,32.4132,32.4528,92700.0
2006-03-08 14:45:00,57.39,57.44,57.35,57.4,78900.0,32.4471,32.4754,32.4245,32.4528,78900.0
2006-03-08 14:50:00,57.4,57.48,57.34,57.48,62700.0,32.4528,32.498,32.4189,32.498,62700.0
2006-03-08 14:55:00,57.48,57.48,57.4,57.42,43400.0,32.498,32.498,32.4528,32.4641,43400.0
2006-03-08 15:00:00,57.43,57.49,57.4,57.48,60400.0,32.4698,32.5037,32.4528,32.498,60400.0
2006-03-08 15:05:00,57.48,57.51,57.44,57.5,81000.0,32.498,32.515,32.4754,32.5093,81000.0
2006-03-08 15:10:00,57.49,57.5,57.44,57.45,45300.0,32.5037,32.5093,32.4754,32.4811,45300.0
2006-03-08 15:15:00,57.45,57.48,57.42,57.43,41600.0,32.4811,32.498,32.4641,32.4698,41600.0
2006-03-08 15:20:00,57.44,57.44,57.32,57.32,50600.0,32.4754,32.4754,32.4076,32.4076,50600.0
2006-03-08 15:25:00,57.32,57.45,57.31,57.43,68100.0,32.4076,32.4811,32.4019,32.4698,68100.0
2006-03-08 15:30:00,57.41,57.43,57.33,57.39,64500.0,32.4584,32.4698,32.4132,32.4471,64500.0
2006-03-08 15:35:00,57.39,57.44,57.35,57.38,65900.0,32.4471,32.4754,32.4245,32.4415,65900.0
2006-03-08 15:40:00,57.39,57.44,57.37,57.42,79700.0,32.4471,32.4754,32.4358,32.4641,79700.0
2006-03-08 15:45:00,57.42,57.43,57.26,57.26,93100.0,32.4641,32.4698,32.3736,32.3736,93100.0
2006-03-08 15:50:00,57.26,57.38,57.26,57.38,128600.0,32.3736,32.4415,32.3736,32.4415,128600.0
2006-03-08 15:55:00,57.39,57.49,57.39,57.42,109600.0,32.4471,32.5037,32.4471,32.4641,109600.0
2006-03-09 09:30:00,57.9,57.9,57.2,57.3,91500.0,32.7355,32.7355,32.3397,32.3963,91500.0
2006-03-09 09:35:00,57.32,57.42,57.31,57.35,46200.0,32.4076,32.4641,32.4019,32.4245,46200.0
2006-03-09 09:40:00,57.35,57.38,57.28,57.32,40400.0,32.4245,32.4415,32.3849,32.4076,40400.0
2006-03-09 09:45:00,57.34,57.38,57.22,57.3,75600.0,32.4189,32.4415,32.351,32.3963,75600.0
2006-03-09 09:50:00,57.29,57.29,57.14,57.14,68100.0,32.3906,32.3906,32.3058,32.3058,68100.0
2006-03-09 09:55:00,57.13,57.25,57.12,57.21,54100.0,32.3001,32.368,32.2945,32.3454,54100.0
2006-03-09 10:00:00,57.21,57.3,57.15,57.3,204200.0,32.3454,32.3963,32.3114,32.3963,204200.0
2006-03-09 10:05:00,57.25,57.28,56.96,57.07,76200.0,32.368,32.3849,32.204,32.2662,76200.0
2006-03-09 10:10:00,57.07,57.1,56.98,57.01,37900.0,32.2662,32.2832,32.2153,32.2323,37900.0
2006-03-09 10:15:00,57.0,57.04,56.95,57.03,43600.0,32.2266,32.2493,32.1984,32.2436,43600.0
2006-03-09 10:20:00,57.03,57.11,57.01,57.1,29800.0,32.2436,32.2888,32.2323,32.2832,29800.0
2006-03-09 10:25:00,57.11,57.22,57.08,57.2,30500.0,32.2888,32.351,32.2719,32.3397,30500.0
2006-03-09 10:30:00,57.19,57.47,57.13,57.32,43500.0,32.3341,32.4924,32.3001,32.4076,43500.0
2006-03-09 10:35:00,57.31,57.42,57.27,57.41,36900.0,32.4019,32.4641,32.3793,32.4584,36900.0
2006-03-09 10:40:00,57.42,57.42,57.24,57.26,66200.0,32.4641,32.4641,32.3623,32.3736,66200.0
2006-03-09 10:45:00,57.25,57.25,57.15,57.22,19100.0,32.368,32.368,32.3114,32.351,19100.0
2006-03-09 10:50:00,57.21,57.23,57.18,57.2,17200.0,32.3454,32.3567,32.3284,32.3397,17200.0
2006-03-09 10:55:00,57.19,57.24,57.16,57.19,16100.0,32.3341,32.3623,32.3171,32.3341,16100.0
2006-03-09 11:00:00,57.17,57.19,57.13,57.15,19500.0,32.3228,32.3341,32.3001,32.3114,19500.0
2006-03-09 11:05:00,57.15,57.2,57.15,57.2,15900.0,32.3114,32.3397,32.3114,32.3397,15900.0
2006-03-09 11:10:00,57.21,57.26,57.19,57.24,28700.0,32.3454,32.3736,32.3341,32.3623,28700.0
2006-03-09 11:15:00,57.24,57.31,57.24,57.3,17700.0,32.3623,32.4019,32.3623,32.3963,17700.0
2006-03-09 11:20:00,57.3,57.35,57.28,57.32,15000.0,32.3963,32.4245,32.3849,32.4076,15000.0
2006-03-09 11:25:00,57.31,57.34,57.29,57.33,11900.0,32.4019,32.4189,32.3906,32.4132,11900.0
2006-03-09 11:30:00,57.32,57.36,57.3,57.36,16000.0,32.4076,32.4302,32.3963,32.4302,16000.0
2006-03-09 11:35:00,57.35,57.35,57.28,57.3,18300.0,32.4245,32.4245,32.3849,32.3963,18300.0
2006-03-09 11:40:00,57.3,57.3,57.27,57.27,55300.0,32.3963,32.3963,32.3793,32.3793,55300.0
2006-03-09 11:45:00,57.28,57.3,57.26,57.28,34600.0,32.3849,32.3963,32.3736,32.3849,34600.0
2006-03-09 11:50:00,57.29,57.3,57.26,57.28,24800.0,32.3906,32.3963,32.3736,32.3849,24800.0
2006-03-09 11:55:00,57.27,57.28,57.26,57.27,22400.0,32.3793,32.3849,32.3736,32.3793,22400.0
2006-03-09 12:00:00,57.28,57.28,57.26,57.27,28600.0,32.3849,32.3849,32.3736,32.3793,28600.0
2006-03-09 12:05:00,57.26,57.28,57.23,57.23,93200.0,32.3736,32.3849,32.3567,32.3567,93200.0
2006-03-09 12:10:00,57.23,57.26,57.15,57.17,47400.0,32.3567,32.3736,32.3114,32.3228,47400.0
2006-03-09 12:15:00,57.18,57.2,57.15,57.18,33200.0,32.3284,32.3397,32.3114,32.3284,33200.0
2006-03-09 12:20:00,57.19,57.21,57.17,57.18,26000.0,32.3341,32.3454,32.3228,32.3284,26000.0
2006-03-09 12:25:00,57.2,57.2,57.1,57.13,28100.0,32.3397,32.3397,32.2832,32.3001,28100.0
2006-03-09 12:30:00,57.13,57.14,57.11,57.13,62300.0,32.3001,32.3058,32.2888,32.3001,62300.0
2006-03-09 12:35:00,57.13,57.14,57.09,57.11,35300.0,32.3001,32.3058,32.2775,32.2888,35300.0
2006-03-09 12:40:00,57.11,57.12,57.09,57.11,42300.0,32.2888,32.2945,32.2775,32.2888,42300.0
2006-03-09 12:45:00,57.1,57.11,57.08,57.08,38400.0,32.2832,32.2888,32.2719,32.2719,38400.0
2006-03-09 12:50:00,57.08,57.09,57.05,57.06,24700.0,32.2719,32.2775,32.2549,32.2606,24700.0
2006-03-09 12:55:00,57.06,57.06,57.02,57.04,20500.0,32.2606,32.2606,32.2379,32.2493,20500.0
2006-03-09 13:00:00,57.03,57.03,56.98,57.0,58500.0,32.2436,32.2436,32.2153,32.2266,58500.0
2006-03-09 13:05:00,56.99,57.0,56.93,56.94,60800.0,32.221,32.2266,32.1871,32.1927,60800.0
2006-03-09 13:10:00,56.95,56.96,56.87,56.88,67700.0,32.1984,32.204,32.1531,32.1588,67700.0
2006-03-09 13:15:00,56.88,56.97,56.88,56.95,20700.0,32.1588,32.2097,32.1588,32.1984,20700.0
2006-03-09 13:20:00,56.94,56.95,56.86,56.89,22800.0,32.1927,32.1984,32.1475,32.1644,22800.0
2006-03-09 13:25:00,56.88,56.9,56.86,56.87,27900.0,32.1588,32.1701,32.1475,32.1531,27900.0
2006-03-09 13:30:00,56.87,56.99,56.87,56.99,26200.0,32.1531,32.221,32.1531,32.221,26200.0
2006-03-09 13:35:00,56.98,57.1,56.97,57.1,27100.0,32.2153,32.2832,32.2097,32.2832,27100.0
2006-03-09 13:40:00,57.1,57.13,57.07,57.1,23800.0,32.2832,32.3001,32.2662,32.2832,23800.0
2006-03-09 13:45:00,57.08,57.1,57.04,57.05,21100.0,32.2719,32.2832,32.2493,32.2549,21100.0
2006-03-09 13:50:00,57.05,57.06,56.94,56.94,25800.0,32.2549,32.2606,32.1927,32.1927,25800.0
2006-03-09 13:55:00,56.94,57.05,56.93,57.03,20400.0,32.1927,32.2549,32.1871,32.2436,20400.0
2006-03-09 14:00:00,57.05,57.12,57.04,57.07,22400.0,32.2549,32.2945,32.2493,32.2662,22400.0
2006-03-09 14:05:00,57.07,57.09,57.06,57.09,22200.0,32.2662,32.2775,32.2606,32.2775,22200.0
2006-03-09 14:10:00,57.1,57.13,57.09,57.11,22900.0,32.2832,32.3001,32.2775,32.2888,22900.0
2006-03-09 14:15:00,57.11,57.11,57.02,57.04,32700.0,32.2888,32.2888,32.2379,32.2493,32700.0
2006-03-09 14:20:00,57.03,57.04,57.0,57.01,21900.0,32.2436,32.2493,32.2266,32.2323,21900.0
2006-03-09 14:25:00,57.02,57.07,57.01,57.07,29600.0,32.2379,32.2662,32.2323,32.2662,29600.0
2006-03-09 14:30:00,57.07,57.21,57.06,57.12,25900.0,32.2662,32.3454,32.2606,32.2945,25900.0
2006-03-09 14:35:00,57.11,57.13,57.03,57.04,30000.0,32.2888,32.3001,32.2436,32.2493,30000.0
2006-03-09 14:40:00,57.05,57.06,57.02,57.05,44300.0,32.2549,32.2606,32.2379,32.2549,44300.0
2006-03-09 14:45:00,57.05,57.05,56.94,57.01,49300.0,32.2549,32.2549,32.1927,32.2323,49300.0
2006-03-09 14:50:00,57.0,57.04,56.98,57.02,14500.0,32.2266,32.2493,32.2153,32.2379,14500.0
2006-03-09 14:55:00,57.02,57.1,57.01,57.1,24300.0,32.2379,32.2832,32.2323,32.2832,24300.0
2006-03-09 15:00:00,57.1,57.16,57.09,57.09,30400.0,32.2832,32.3171,32.2775,32.2775,30400.0
2006-03-09 15:05:00,57.09,57.09,56.99,57.03,16500.0,32.2775,32.2775,32.221,32.2436,16500.0
2006-03-09 15:10:00,57.03,57.05,56.99,57.01,46400.0,32.2436,32.2549,32.221,32.2323,46400.0
2006-03-09 15:15:00,57.01,57.06,57.0,57.03,28000.0,32.2323,32.2606,32.2266,32.2436,28000.0
2006-03-09 15:20:00,57.03,57.06,57.02,57.06,50200.0,32.2436,32.2606,32.2379,32.2606,50200.0
2006-03-09 15:25:00,57.06,57.11,57.02,57.07,63400.0,32.2606,32.2888,32.2379,32.2662,63400.0
2006-03-09 15:30:00,57.08,57.13,57.08,57.08,35500.0,32.2719,32.3001,32.2719,32.2719,35500.0
2006-03-09 15:35:00,57.09,57.09,57.05,57.06,50100.0,32.2775,32.2775,32.2549,32.2606,50100.0
2006-03-09 15:40:00,57.05,57.05,57.0,57.05,89100.0,32.2549,32.2549,32.2266,32.2549,89100.0
2006-03-09 15:45:00,57.05,57.08,57.03,57.06,59700.0,32.2549,32.2719,32.2436,32.2606,59700.0
2006-03-09 15:50:00,57.07,57.1,57.05,57.1,50400.0,32.2662,32.2832,32.2549,32.2832,50400.0
2006-03-09 15:55:00,57.11,57.15,57.07,57.08,101300.0,32.2888,32.3114,32.2662,32.2719,101300.0
2006-03-10 09:30:00,57.46,57.49,57.33,57.4,161700.0,32.4867,32.5037,32.4132,32.4528,161700.0
2006-03-10 09:35:00,57.41,57.6,57.31,57.48,85000.0,32.4584,32.5659,32.4019,32.498,85000.0
2006-03-10 09:40:00,57.5,57.59,57.35,57.4,37000.0,32.5093,32.5602,32.4245,32.4528,37000.0
2006-03-10 09:45:00,57.39,57.46,57.39,57.45,39700.0,32.4471,32.4867,32.4471,32.4811,39700.0
2006-03-10 09:50:00,57.45,57.47,57.29,57.29,38700.0,32.4811,32.4924,32.3906,32.3906,38700.0
2006-03-10 09:55:00,57.3,57.37,57.25,57.32,68300.0,32.3963,32.4358,32.368,32.4076,68300.0
2006-03-10 10:00:00,57.33,57.33,57.22,57.22,24700.0,32.4132,32.4132,32.351,32.351,24700.0
2006-03-10 10:05:00,57.22,57.24,57.13,57.21,39000.0,32.351,32.3623,32.3001,32.3454,39000.0
2006-03-10 10:10:00,57.2,57.25,57.13,57.23,25600.0,32.3397,32.368,32.3001,32.3567,25600.0
2006-03-10 10:15:00,57.24,57.29,57.2,57.25,75100.0,32.3623,32.3906,32.3397,32.368,75100.0
2006-03-10 10:20:00,57.25,57.25,57.21,57.22,33700.0,32.368,32.368,32.3454,32.351,33700.0
2006-03-10 10:25:00,57.25,57.31,57.22,57.29,57300.0,32.368,32.4019,32.351,32.3906,57300.0
2006-03-10 10:30:00,57.29,57.35,57.25,57.26,62200.0,32.3906,32.4245,32.368,32.3736,62200.0
2006-03-10 10:35:00,57.26,57.3,57.25,57.28,67300.0,32.3736,32.3963,32.368,32.3849,67300.0
2006-03-10 10:40:00,57.3,57.35,57.29,57.29,122800.0,32.3963,32.4245,32.3906,32.3906,122800.0
2006-03-10 10:45:00,57.29,57.29,57.17,57.17,49500.0,32.3906,32.3906,32.3228,32.3228,49500.0
2006-03-10 10:50:00,57.17,57.2,57.16,57.19,23900.0,32.3228,32.3397,32.3171,32.3341,23900.0
2006-03-10 10:55:00,57.2,57.25,57.2,57.23,23200.0,32.3397,32.368,32.3397,32.3567,23200.0
2006-03-10 11:00:00,57.24,57.29,57.19,57.19,35900.0,32.3623,32.3906,32.3341,32.3341,35900.0
2006-03-10 11:05:00,57.19,57.2,57.15,57.17,33500.0,32.3341,32.3397,32.3114,32.3228,33500.0
2006-03-10 11:10:00,57.17,57.2,57.11,57.11,26900.0,32.3228,32.3397,32.2888,32.2888,26900.0
2006-03-10 11:15:00,57.11,57.13,56.93,57.09,35500.0,32.2888,32.3001,32.1871,32.2775,35500.0
2006-03-10 11:20:00,57.01,57.3,56.95,57.27,99300.0,32.2323,32.3963,32.1984,32.3793,99300.0
2006-03-10 11:25:00,57.26,57.31,57.22,57.3,54800.0,32.3736,32.4019,32.351,32.3963,54800.0
2006-03-10 11:30:00,57.29,57.3,57.22,57.29,21200.0,32.3906,32.3963,32.351,32.3906,21200.0
2006-03-10 11:35:00,57.3,57.36,57.3,57.36,16200.0,32.3963,32.4302,32.3963,32.4302,16200.0
2006-03-10 11:40:00,57.37,57.37,57.24,57.25,22200.0,32.4358,32.4358,32.3623,32.368,22200.0
2006-03-10 11:45:00,57.27,57.33,57.19,57.25,42200.0,32.3793,32.4132,32.3341,32.368,42200.0
2006-03-10 11:50:00,57.25,57.29,57.21,57.25,69900.0,32.368,32.3906,32.3454,32.368,69900.0
2006-03-10 11:55:00,57.25,57.3,57.25,57.26,42500.0,32.368,32.3963,32.368,32.3736,42500.0
2006-03-10 12:00:00,57.24,57.33,57.24,57.26,78700.0,32.3623,32.4132,32.3623,32.3736,78700.0
2006-03-10 12:05:00,57.27,57.33,57.26,57.27,61100.0,32.3793,32.4132,32.3736,32.3793,61100.0
2006-03-10 12:10:00,57.27,57.27,57.2,57.2,48900.0,32.3793,32.3793,32.3397,32.3397,48900.0
2006-03-10 12:15:00,57.2,57.29,57.15,57.27,72400.0,32.3397,32.3906,32.3114,32.3793,72400.0
2006-03-10 12:20:00,57.29,57.29,57.24,57.27,15800.0,32.3906,32.3906,32.3623,32.3793,15800.0
2006-03-10 12:25:00,57.27,57.27,57.22,57.23,13200.0,32.3793,32.3793,32.351,32.3567,13200.0
2006-03-10 12:30:00,57.21,57.29,57.21,57.29,19500.0,32.3454,32.3906,32.3454,32.3906,19500.0
2006-03-10 12:35:00,57.26,57.33,57.26,57.32,45600.0,32.3736,32.4132,32.3736,32.4076,45600.0
2006-03-10 12:40:00,57.31,57.31,57.25,57.27,11700.0,32.4019,32.4019,32.368,32.3793,11700.0
2006-03-10 12:45:00,57.3,57.31,57.24,57.27,26700.0,32.3963,32.4019,32.3623,32.3793,26700.0
2006-03-10 12:50:00,57.26,57.27,57.21,57.27,20500.0,32.3736,32.3793,32.3454,32.3793,20500.0
2006-03-10 12:55:00,57.26,57.27,57.23,57.23,15800.0,32.3736,32.3793,32.3567,32.3567,15800.0
2006-03-10 13:00:00,57.25,57.26,57.22,57.25,11200.0,32.368,32.3736,32.351,32.368,11200.0
2006-03-10 13:05:00,57.22,57.23,57.21,57.22,13500.0,32.351,32.3567,32.3454,32.351,13500.0
2006-03-10 13:10:00,57.2,57.24,57.2,57.21,22000.0,32.3397,32.3623,32.3397,32.3454,22000.0
2006-03-10 13:15:00,57.22,57.23,57.2,57.23,18100.0,32.351,32.3567,32.3397,32.3567,18100.0
2006-03-10 13:20:00,57.23,57.25,57.21,57.23,21900.0,32.3567,32.368,32.3454,32.3567,21900.0
2006-03-10 13:25:00,57.24,57.31,57.23,57.28,47600.0,32.3623,32.4019,32.3567,32.3849,47600.0
2006-03-10 13:30:00,57.28,57.28,57.19,57.23,27500.0,32.3849,32.3849,32.3341,32.3567,27500.0
2006-03-10 13:35:00,57.23,57.28,57.21,57.28,24800.0,32.3567,32.3849,32.3454,32.3849,24800.0
2006-03-10 13:40:00,57.27,57.27,57.21,57.22,22300.0,32.3793,32.3793,32.3454,32.351,22300.0
2006-03-10 13:45:00,57.24,57.28,57.22,57.28,21300.0,32.3623,32.3849,32.351,32.3849,21300.0
2006-03-10 13:50:00,57.3,57.3,57.21,57.21,69100.0,32.3963,32.3963,32.3454,32.3454,69100.0
2006-03-10 13:55:00,57.19,57.19,57.14,57.14,60900.0,32.3341,32.3341,32.3058,32.3058,60900.0
2006-03-10 14:00:00,57.15,57.19,57.11,57.18,45000.0,32.3114,32.3341,32.2888,32.3284,45000.0
2006-03-10 14:05:00,57.15,57.17,57.1,57.11,27100.0,32.3114,32.3228,32.2832,32.2888,27100.0
2006-03-10 14:10:00,57.1,57.17,57.1,57.12,31000.0,32.2832,32.3228,32.2832,32.2945,31000.0
2006-03-10 14:15:00,57.12,57.22,57.11,57.19,17400.0,32.2945,32.351,32.2888,32.3341,17400.0
2006-03-10 14:20:00,57.2,57.2,57.12,57.13,32200.0,32.3397,32.3397,32.2945,32.3001,32200.0
2006-03-10 14:25:00,57.13,57.2,57.1,57.1,18200.0,32.3001,32.3397,32.2832,32.2832,18200.0
2006-03-10 14:30:00,57.1,57.15,57.1,57.15,18300.0,32.2832,32.3114,32.2832,32.3114,18300.0
2006-03-10 14:35:00,57.15,57.22,57.1,57.22,50000.0,32.3114,32.351,32.2832,32.351,50000.0
2006-03-10 14:40:00,57.2,57.23,57.1,57.17,45200.0,32.3397,32.3567,32.2832,32.3228,45200.0
2006-03-10 14:45:00,57.17,57.19,57.1,57.1,38300.0,32.3228,32.3341,32.2832,32.2832,38300.0
2006-03-10 14:50:00,57.08,57.1,57.05,57.1,15700.0,32.2719,32.2832,32.2549,32.2832,15700.0
2006-03-10 14:55:00,57.1,57.15,57.09,57.1,35200.0,32.2832,32.3114,32.2775,32.2832,35200.0
2006-03-10 15:00:00,57.1,57.18,57.09,57.1,39300.0,32.2832,32.3284,32.2775,32.2832,39300.0
2006-03-10 15:05:00,57.1,57.1,56.91,56.97,42600.0,32.2832,32.2832,32.1758,32.2097,42600.0
2006-03-10 15:10:00,56.97,57.0,56.94,56.97,21000.0,32.2097,32.2266,32.1927,32.2097,21000.0
2006-03-10 15:15:00,56.95,57.13,56.9,57.12,38000.0,32.1984,32.3001,32.1701,32.2945,38000.0
2006-03-10 15:20:00,57.09,57.13,57.09,57.12,16500.0,32.2775,32.3001,32.2775,32.2945,16500.0
2006-03-10 15:25:00,57.13,57.15,57.06,57.08,27300.0,32.3001,32.3114,32.2606,32.2719,27300.0
2006-03-10 15:30:00,57.08,57.24,57.07,57.16,43100.0,32.2719,32.3623,32.2662,32.3171,43100.0
2006-03-10 15:35:00,57.16,57.19,57.15,57.17,23600.0,32.3171,32.3341,32.3114,32.3228,23600.0
2006-03-10 15:40:00,57.17,57.17,57.07,57.07,23600.0,32.3228,32.3228,32.2662,32.2662,23600.0
2006-03-10 15:45:00,57.09,57.14,57.08,57.14,43700.0,32.2775,32.3058,32.2719,32.3058,43700.0
2006-03-10 15:50:00,57.14,57.19,57.12,57.19,45200.0,32.3058,32.3341,32.2945,32.3341,45200.0
2006-03-10 15:55:00,57.19,57.25,57.18,57.21,54200.0,32.3341,32.368,32.3284,32.3454,54200.0
2006-03-13 09:30:00,57.53,57.54,57.4,57.42,85000.0,32.5263,32.5319,32.4528,32.4641,85000.0
2006-03-13 09:35:00,57.42,57.45,57.4,57.42,18800.0,32.4641,32.4811,32.4528,32.4641,18800.0
2006-03-13 09:40:00,57.41,57.5,57.35,57.49,63700.0,32.4584,32.5093,32.4245,32.5037,63700.0
2006-03-13 09:45:00,57.48,57.65,57.42,57.49,50400.0,32.498,32.5941,32.4641,32.5037,50400.0
2006-03-13 09:50:00,57.48,57.48,57.3,57.4,45800.0,32.498,32.498,32.3963,32.4528,45800.0
2006-03-13 09:55:00,57.4,57.44,57.4,57.41,16700.0,32.4528,32.4754,32.4528,32.4584,16700.0
2006-03-13 10:00:00,57.38,57.49,57.37,57.42,39600.0,32.4415,32.5037,32.4358,32.4641,39600.0
2006-03-13 10:05:00,57.43,57.53,57.4,57.47,45100.0,32.4698,32.5263,32.4528,32.4924,45100.0
2006-03-13 10:10:00,57.51,57.53,57.45,57.45,36300.0,32.515,32.5263,32.4811,32.4811,36300.0
2006-03-13 10:15:00,57.45,57.52,57.36,57.49,16900.0,32.4811,32.5206,32.4302,32.5037,16900.0
2006-03-13 10:20:00,57.49,57.51,57.46,57.48,15600.0,32.5037,32.515,32.4867,32.498,15600.0
2006-03-13 10:25:00,57.49,57.51,57.44,57.45,52300.0,32.5037,32.515,32.4754,32.4811,52300.0
2006-03-13 10:30:00,57.44,57.48,57.35,57.36,37800.0,32.4754,32.498,32.4245,32.4302,37800.0
2006-03-13 10:35:00,57.36,57.38,57.28,57.29,14000.0,32.4302,32.4415,32.3849,32.3906,14000.0
2006-03-13 10:40:00,57.3,57.34,57.25,57.27,23800.0,32.3963,32.4189,32.368,32.3793,23800.0
2006-03-13 10:45:00,57.27,57.32,57.23,57.31,28100.0,32.3793,32.4076,32.3567,32.4019,28100.0
2006-03-13 10:50:00,57.29,57.32,57.28,57.29,34000.0,32.3906,32.4076,32.3849,32.3906,34000.0
2006-03-13 10:55:00,57.29,57.32,57.29,57.29,8100.0,32.3906,32.4076,32.3906,32.3906,8100.0
2006-03-13 11:00:00,57.29,57.3,57.25,57.25,14200.0,32.3906,32.3963,32.368,32.368,14200.0
2006-03-13 11:05:00,57.25,57.25,57.2,57.21,24600.0,32.368,32.368,32.3397,32.3454,24600.0
2006-03-13 11:10:00,57.21,57.24,57.19,57.19,18000.0,32.3454,32.3623,32.3341,32.3341,18000.0
2006-03-13 11:15:00,57.19,57.21,57.18,57.19,12500.0,32.3341,32.3454,32.3284,32.3341,12500.0
2006-03-13 11:20:00,57.19,57.19,57.14,57.15,13600.0,32.3341,32.3341,32.3058,32.3114,13600.0
2006-03-13 11:25:00,57.08,57.22,57.08,57.2,44200.0,32.2719,32.351,32.2719,32.3397,44200.0
2006-03-13 11:30:00,57.21,57.24,57.2,57.23,14300.0,32.3454,32.3623,32.3397,32.3567,14300.0
2006-03-13 11:35:00,57.23,57.24,57.16,57.17,64000.0,32.3567,32.3623,32.3171,32.3228,64000.0
2006-03-13 11:40:00,57.19,57.23,57.18,57.22,16500.0,32.3341,32.3567,32.3284,32.351,16500.0
2006-03-13 11:45:00,57.23,57.25,57.15,57.24,40000.0,32.3567,32.368,32.3114,32.3623,40000.0
2006-03-13 11:50:00,57.23,57.24,57.18,57.22,24400.0,32.3567,32.3623,32.3284,32.351,24400.0
2006-03-13 11:55:00,57.23,57.3,57.22,57.29,45400.0,32.3567,32.3963,32.351,32.3906,45400.0
2006-03-13 12:00:00,57.29,57.29,57.2,57.22,26900.0,32.3906,32.3906,32.3397,32.351,26900.0
2006-03-13 12:05:00,57.21,57.27,57.19,57.25,18900.0,32.3454,32.3793,32.3341,32.368,18900.0
2006-03-13 12:10:00,57.25,57.27,57.21,57.27,7500.0,32.368,32.3793,32.3454,32.3793,7500.0
2006-03-13 12:15:00,57.27,57.31,57.26,57.28,17600.0,32.3793,32.4019,32.3736,32.3849,17600.0
2006-03-13 12:20:00,57.27,57.28,57.23,57.25,73300.0,32.3793,32.3849,32.3567,32.368,73300.0
2006-03-13 12:25:00,57.24,57.29,57.24,57.24,61100.0,32.3623,32.3906,32.3623,32.3623,61100.0
2006-03-13 12:30:00,57.23,57.26,57.21,57.25,16000.0,32.3567,32.3736,32.3454,32.368,16000.0
2006-03-13 12:35:00,57.25,57.27,57.22,57.25,29800.0,32.368,32.3793,32.351,32.368,29800.0
2006-03-13 12:40:00,57.25,57.25,57.2,57.24,10700.0,32.368,32.368,32.3397,32.3623,10700.0
2006-03-13 12:45:00,57.22,57.25,57.22,57.22,4000.0,32.351,32.368,32.351,32.351,4000.0
2006-03-13 12:50:00,57.22,57.22,57.15,57.18,36000.0,32.351,32.351,32.3114,32.3284,36000.0
2006-03-13 12:55:00,57.17,57.2,57.15,57.16,12800.0,32.3228,32.3397,32.3114,32.3171,12800.0
2006-03-13 13:00:00,57.16,57.19,57.15,57.16,16500.0,32.3171,32.3341,32.3114,32.3171,16500.0
2006-03-13 13:05:00,57.16,57.18,57.12,57.16,35300.0,32.3171,32.3284,32.2945,32.3171,35300.0
2006-03-13 13:10:00,57.15,57.2,57.11,57.13,16400.0,32.3114,32.3397,32.2888,32.3001,16400.0
2006-03-13 13:15:00,57.14,57.2,57.11,57.19,25600.0,32.3058,32.3397,32.2888,32.3341,25600.0
2006-03-13 13:20:00,57.19,57.19,57.15,57.19,15600.0,32.3341,32.3341,32.3114,32.3341,15600.0
2006-03-13 13:25:00,57.19,57.24,57.14,57.2,22000.0,32.3341,32.3623,32.3058,32.3397,22000.0
2006-03-13 13:30:00,57.2,57.27,57.2,57.22,54400.0,32.3397,32.3793,32.3397,32.351,54400.0
2006-03-13 13:35:00,57.22,57.23,57.14,57.16,24700.0,32.351,32.3567,32.3058,32.3171,24700.0
2006-03-13 13:40:00,57.17,57.2,57.14,57.17,25200.0,32.3228,32.3397,32.3058,32.3228,25200.0
2006-03-13 13:45:00,57.17,57.18,57.14,57.18,19200.0,32.3228,32.3284,32.3058,32.3284,19200.0
2006-03-13 13:50:00,57.18,57.21,57.16,57.16,25200.0,32.3284,32.3454,32.3171,32.3171,25200.0
2006-03-13 13:55:00,57.16,57.21,57.12,57.18,24200.0,32.3171,32.3454,32.2945,32.3284,24200.0
2006-03-13 14:00:00,57.19,57.27,57.19,57.2,16000.0,32.3341,32.3793,32.3341,32.3397,16000.0
2006-03-13 14:05:00,57.22,57.24,57.19,57.22,12700.0,32.351,32.3623,32.3341,32.351,12700.0
2006-03-13 14:10:00,57.22,57.24,57.18,57.19,36400.0,32.351,32.3623,32.3284,32.3341,36400.0
2006-03-13 14:15:00,57.17,57.2,57.16,57.19,24800.0,32.3228,32.3397,32.3171,32.3341,24800.0
2006-03-13 14:20:00,57.2,57.27,57.18,57.27,22100.0,32.3397,32.3793,32.3284,32.3793,22100.0
2006-03-13 14:25:00,57.26,57.3,57.26,57.27,24900.0,32.3736,32.3963,32.3736,32.3793,24900.0
2006-03-13 14:30:00,57.27,57.3,57.24,57.25,30800.0,32.3793,32.3963,32.3623,32.368,30800.0
2006-03-13 14:35:00,57.26,57.28,57.22,57.26,23400.0,32.3736,32.3849,32.351,32.3736,23400.0
2006-03-13 14:40:00,57.26,57.29,57.2,57.29,47900.0,32.3736,32.3906,32.3397,32.3906,47900.0
2006-03-13 14:45:00,57.29,57.31,57.24,57.24,31400.0,32.3906,32.4019,32.3623,32.3623,31400.0
2006-03-13 14:50:00,57.25,57.29,57.2,57.25,19200.0,32.368,32.3906,32.3397,32.368,19200.0
2006-03-13 14:55:00,57.26,57.26,57.19,57.2,37200.0,32.3736,32.3736,32.3341,32.3397,37200.0
2006-03-13 15:00:00,57.21,57.25,57.18,57.24,26400.0,32.3454,32.368,32.3284,32.3623,26400.0
2006-03-13 15:05:00,57.23,57.23,57.17,57.17,24700.0,32.3567,32.3567,32.3228,32.3228,24700.0
2006-03-13 15:10:00,57.17,57.26,57.13,57.21,41700.0,32.3228,32.3736,32.3001,32.3454,41700.0
2006-03-13 15:15:00,57.2,57.23,57.19,57.22,17100.0,32.3397,32.3567,32.3341,32.351,17100.0
2006-03-13 15:20:00,57.23,57.23,57.13,57.15,44200.0,32.3567,32.3567,32.3001,32.3114,44200.0
2006-03-13 15:25:00,57.15,57.19,57.12,57.16,40800.0,32.3114,32.3341,32.2945,32.3171,40800.0
2006-03-13 15:30:00,57.17,57.2,57.15,57.16,31400.0,32.3228,32.3397,32.3114,32.3171,31400.0
2006-03-13 15:35:00,57.17,57.22,57.16,57.22,28400.0,32.3228,32.351,32.3171,32.351,28400.0
2006-03-13 15:40:00,57.23,57.24,57.21,57.21,22400.0,32.3567,32.3623,32.3454,32.3454,22400.0
2006-03-13 15:45:00,57.21,57.23,57.19,57.2,45000.0,32.3454,32.3567,32.3341,32.3397,45000.0
2006-03-13 15:50:00,57.2,57.23,57.16,57.22,68300.0,32.3397,32.3567,32.3171,32.351,68300.0
2006-03-13 15:55:00,57.22,57.24,57.19,57.24,30700.0,32.351,32.3623,32.3341,32.3623,30700.0
2006-03-14 09:30:00,57.07,57.12,56.85,56.9,62400.0,32.2662,32.2945,32.1418,32.1701,62400.0
2006-03-14 09:35:00,56.9,57.04,56.9,57.02,94500.0,32.1701,32.2493,32.1701,32.2379,94500.0
2006-03-14 09:40:00,56.99,57.2,56.99,57.12,97600.0,32.221,32.3397,32.221,32.2945,97600.0
2006-03-14 09:45:00,57.13,57.27,57.05,57.09,24000.0,32.3001,32.3793,32.2549,32.2775,24000.0
2006-03-14 09:50:00,57.09,57.17,57.06,57.11,26100.0,32.2775,32.3228,32.2606,32.2888,26100.0
2006-03-14 09:55:00,57.11,57.13,57.06,57.08,14300.0,32.2888,32.3001,32.2606,32.2719,14300.0
2006-03-14 10:00:00,57.08,57.18,57.08,57.16,41200.0,32.2719,32.3284,32.2719,32.3171,41200.0
2006-03-14 10:05:00,57.16,57.16,57.09,57.1,31200.0,32.3171,32.3171,32.2775,32.2832,31200.0
2006-03-14 10:10:00,57.1,57.19,57.09,57.19,48300.0,32.2832,32.3341,32.2775,32.3341,48300.0
2006-03-14 10:15:00,57.19,57.2,57.14,57.18,36300.0,32.3341,32.3397,32.3058,32.3284,36300.0
2006-03-14 10:20:00,57.17,57.26,57.17,57.17,34600.0,32.3228,32.3736,32.3228,32.3228,34600.0
2006-03-14 10:25:00,57.17,57.22,57.14,57.15,16700.0,32.3228,32.351,32.3058,32.3114,16700.0
2006-03-14 10:30:00,57.16,57.19,57.12,57.12,35500.0,32.3171,32.3341,32.2945,32.2945,35500.0
2006-03-14 10:35:00,57.13,57.14,57.07,57.1,43400.0,32.3001,32.3058,32.2662,32.2832,43400.0
2006-03-14 10:40:00,57.11,57.11,57.03,57.03,35200.0,32.2888,32.2888,32.2436,32.2436,35200.0
2006-03-14 10:45:00,57.03,57.13,57.02,57.13,33700.0,32.2436,32.3001,32.2379,32.3001,33700.0
2006-03-14 10:50:00,57.15,57.18,57.13,57.17,18100.0,32.3114,32.3284,32.3001,32.3228,18100.0
2006-03-14 10:55:00,57.17,57.28,57.17,57.27,23500.0,32.3228,32.3849,32.3228,32.3793,23500.0
2006-03-14 11:00:00,57.27,57.28,57.24,57.27,21800.0,32.3793,32.3849,32.3623,32.3793,21800.0
2006-03-14 11:05:00,57.27,57.38,57.26,57.35,34600.0,32.3793,32.4415,32.3736,32.4245,34600.0
2006-03-14 11:10:00,57.35,57.35,57.22,57.25,40900.0,32.4245,32.4245,32.351,32.368,40900.0
2006-03-14 11:15:00,57.24,57.27,57.18,57.19,19200.0,32.3623,32.3793,32.3284,32.3341,19200.0
2006-03-14 11:20:00,57.18,57.25,57.15,57.25,83900.0,32.3284,32.368,32.3114,32.368,83900.0
2006-03-14 11:25:00,57.23,57.25,57.21,57.21,105800.0,32.3567,32.368,32.3454,32.3454,105800.0
2006-03-14 11:30:00,57.22,57.33,57.21,57.29,73600.0,32.351,32.4132,32.3454,32.3906,73600.0
2006-03-14 11:35:00,57.3,57.3,57.23,57.28,33100.0,32.3963,32.3963,32.3567,32.3849,33100.0
2006-03-14 11:40:00,57.25,57.3,57.24,57.3,24800.0,32.368,32.3963,32.3623,32.3963,24800.0
2006-03-14 11:45:00,57.3,57.36,57.3,57.31,116900.0,32.3963,32.4302,32.3963,32.4019,116900.0
2006-03-14 11:50:00,57.31,57.35,57.3,57.33,62700.0,32.4019,32.4245,32.3963,32.4132,62700.0
2006-03-14 11:55:00,57.32,57.32,57.27,57.29,18700.0,32.4076,32.4076,32.3793,32.3906,18700.0
2006-03-14 12:00:00,57.28,57.32,57.28,57.29,18000.0,32.3849,32.4076,32.3849,32.3906,18000.0
2006-03-14 12:05:00,57.29,57.32,57.28,57.29,16500.0,32.3906,32.4076,32.3849,32.3906,16500.0
2006-03-14 12:10:00,57.28,57.34,57.28,57.31,21200.0,32.3849,32.4189,32.3849,32.4019,21200.0
2006-03-14 12:15:00,57.31,57.34,57.31,57.34,10700.0,32.4019,32.4189,32.4019,32.4189,10700.0
2006-03-14 12:20:00,57.35,57.37,57.34,57.36,22100.0,32.4245,32.4358,32.4189,32.4302,22100.0
2006-03-14 12:25:00,57.36,57.37,57.32,57.34,17400.0,32.4302,32.4358,32.4076,32.4189,17400.0
2006-03-14 12:30:00,57.34,57.34,57.28,57.28,20300.0,32.4189,32.4189,32.3849,32.3849,20300.0
2006-03-14 12:35:00,57.3,57.3,57.28,57.29,25300.0,32.3963,32.3963,32.3849,32.3906,25300.0
2006-03-14 12:40:00,57.29,57.31,57.25,57.25,32000.0,32.3906,32.4019,32.368,32.368,32000.0
2006-03-14 12:45:00,57.27,57.33,57.27,57.33,21100.0,32.3793,32.4132,32.3793,32.4132,21100.0
2006-03-14 12:50:00,57.33,57.4,57.33,57.39,54400.0,32.4132,32.4528,32.4132,32.4471,54400.0
2006-03-14 12:55:00,57.38,57.4,57.34,57.37,39500.0,32.4415,32.4528,32.4189,32.4358,39500.0
2006-03-14 13:00:00,57.38,57.39,57.34,57.34,23000.0,32.4415,32.4471,32.4189,32.4189,23000.0
2006-03-14 13:05:00,57.35,57.35,57.31,57.31,27700.0,32.4245,32.4245,32.4019,32.4019,27700.0
2006-03-14 13:10:00,57.32,57.45,57.24,57.43,99400.0,32.4076,32.4811,32.3623,32.4698,99400.0
2006-03-14 13:15:00,57.41,57.46,57.41,57.45,33600.0,32.4584,32.4867,32.4584,32.4811,33600.0
2006-03-14 13:20:00,57.45,57.49,57.37,57.37,41400.0,32.4811,32.5037,32.4358,32.4358,41400.0
2006-03-14 13:25:00,57.37,57.43,57.37,57.43,18400.0,32.4358,32.4698,32.4358,32.4698,18400.0
2006-03-14 13:30:00,57.43,57.47,57.42,57.45,21700.0,32.4698,32.4924,32.4641,32.4811,21700.0
2006-03-14 13:35:00,57.45,57.46,57.37,57.38,45400.0,32.4811,32.4867,32.4358,32.4415,45400.0
2006-03-14 13:40:00,57.39,57.42,57.36,57.4,39400.0,32.4471,32.4641,32.4302,32.4528,39400.0
2006-03-14 13:45:00,57.4,57.44,57.39,57.44,30500.0,32.4528,32.4754,32.4471,32.4754,30500.0
2006-03-14 13:50:00,57.44,57.45,57.37,57.4,38400.0,32.4754,32.4811,32.4358,32.4528,38400.0
2006-03-14 13:55:00,57.39,57.41,57.32,57.34,53900.0,32.4471,32.4584,32.4076,32.4189,53900.0
2006-03-14 14:00:00,57.34,57.38,57.32,57.37,28400.0,32.4189,32.4415,32.4076,32.4358,28400.0
2006-03-14 14:05:00,57.38,57.39,57.33,57.39,30500.0,32.4415,32.4471,32.4132,32.4471,30500.0
2006-03-14 14:10:00,57.39,57.39,57.34,57.36,19900.0,32.4471,32.4471,32.4189,32.4302,19900.0
2006-03-14 14:15:00,57.35,57.39,57.35,57.36,16000.0,32.4245,32.4471,32.4245,32.4302,16000.0
2006-03-14 14:20:00,57.38,57.46,57.38,57.44,32400.0,32.4415,32.4867,32.4415,32.4754,32400.0
2006-03-14 14:25:00,57.44,57.5,57.43,57.49,33000.0,32.4754,32.5093,32.4698,32.5037,33000.0
2006-03-14 14:30:00,57.49,57.5,57.42,57.46,21800.0,32.5037,32.5093,32.4641,32.4867,21800.0
2006-03-14 14:35:00,57.46,57.48,57.46,57.47,22400.0,32.4867,32.498,32.4867,32.4924,22400.0
2006-03-14 14:40:00,57.47,57.55,57.45,57.54,84700.0,32.4924,32.5376,32.4811,32.5319,84700.0
2006-03-14 14:45:00,57.5,57.65,57.45,57.65,110400.0,32.5093,32.5941,32.4811,32.5941,110400.0
2006-03-14 14:50:00,57.64,57.72,57.61,57.7,67100.0,32.5885,32.6337,32.5715,32.6224,67100.0
2006-03-14 14:55:00,57.69,57.7,57.56,57.58,32300.0,32.6168,32.6224,32.5433,32.5546,32300.0
2006-03-14 15:00:00,57.58,57.69,57.58,57.65,31700.0,32.5546,32.6168,32.5546,32.5941,31700.0
2006-03-14 15:05:00,57.64,57.66,57.53,57.57,78600.0,32.5885,32.5998,32.5263,32.5489,78600.0
2006-03-14 15:10:00,57.57,57.57,57.46,57.46,23900.0,32.5489,32.5489,32.4867,32.4867,23900.0
2006-03-14 15:15:00,57.47,57.5,57.47,57.48,29500.0,32.4924,32.5093,32.4924,32.498,29500.0
2006-03-14 15:20:00,57.48,57.48,57.45,57.47,24500.0,32.498,32.498,32.4811,32.4924,24500.0
2006-03-14 15:25:00,57.48,57.5,57.47,57.49,69400.0,32.498,32.5093,32.4924,32.5037,69400.0
2006-03-14 15:30:00,57.5,57.58,57.49,57.58,67800.0,32.5093,32.5546,32.5037,32.5546,67800.0
2006-03-14 15:35:00,57.57,57.61,57.55,57.59,112200.0,32.5489,32.5715,32.5376,32.5602,112200.0
2006-03-14 15:40:00,57.59,57.66,57.59,57.61,67900.0,32.5602,32.5998,32.5602,32.5715,67900.0
2006-03-14 15:45:00,57.6,57.61,57.55,57.57,68600.0,32.5659,32.5715,32.5376,32.5489,68600.0
2006-03-14 15:50:00,57.57,57.58,57.5,57.51,90500.0,32.5489,32.5546,32.5093,32.515,90500.0
2006-03-14 15:55:00,57.5,57.53,57.46,57.53,109100.0,32.5093,32.5263,32.4867,32.5263,109100.0
2006-03-15 09:30:00,57.3,57.4,57.3,57.4,67600.0,32.3963,32.4528,32.3963,32.4528,67600.0
2006-03-15 09:35:00,57.4,57.4,57.2,57.3,32700.0,32.4528,32.4528,32.3397,32.3963,32700.0
2006-03-15 09:40:00,57.31,57.4,57.26,57.26,52600.0,32.4019,32.4528,32.3736,32.3736,52600.0
2006-03-15 09:45:00,57.23,57.28,57.2,57.22,28900.0,32.3567,32.3849,32.3397,32.351,28900.0
2006-03-15 09:50:00,57.22,57.3,57.15,57.16,129300.0,32.351,32.3963,32.3114,32.3171,129300.0
2006-03-15 09:55:00,57.16,57.2,57.08,57.2,75000.0,32.3171,32.3397,32.2719,32.3397,75000.0
2006-03-15 10:00:00,57.22,57.24,57.14,57.18,57700.0,32.351,32.3623,32.3058,32.3284,57700.0
2006-03-15 10:05:00,57.16,57.19,57.08,57.19,74200.0,32.3171,32.3341,32.2719,32.3341,74200.0
2006-03-15 10:10:00,57.19,57.19,57.1,57.14,49000.0,32.3341,32.3341,32.2832,32.3058,49000.0
2006-03-15 10:15:00,57.13,57.18,57.13,57.16,28500.0,32.3001,32.3284,32.3001,32.3171,28500.0
2006-03-15 10:20:00,57.15,57.16,57.08,57.12,51300.0,32.3114,32.3171,32.2719,32.2945,51300.0
2006-03-15 10:25:00,57.12,57.23,57.12,57.15,44600.0,32.2945,32.3567,32.2945,32.3114,44600.0
2006-03-15 10:30:00,57.15,57.19,57.1,57.11,56000.0,32.3114,32.3341,32.2832,32.2888,56000.0
2006-03-15 10:35:00,57.1,57.14,57.1,57.1,38700.0,32.2832,32.3058,32.2832,32.2832,38700.0
2006-03-15 10:40:00,57.11,57.12,57.09,57.09,35200.0,32.2888,32.2945,32.2775,32.2775,35200.0
2006-03-15 10:45:00,57.1,57.13,57.06,57.11,73300.0,32.2832,32.3001,32.2606,32.2888,73300.0
2006-03-15 10:50:00,57.11,57.12,57.07,57.1,50000.0,32.2888,32.2945,32.2662,32.2832,50000.0
2006-03-15 10:55:00,57.1,57.11,56.96,56.97,88700.0,32.2832,32.2888,32.204,32.2097,88700.0
2006-03-15 11:00:00,56.97,56.98,56.95,56.98,38300.0,32.2097,32.2153,32.1984,32.2153,38300.0
2006-03-15 11:05:00,56.97,57.06,56.97,57.03,55100.0,32.2097,32.2606,32.2097,32.2436,55100.0
2006-03-15 11:10:00,56.99,57.04,56.99,57.03,34800.0,32.221,32.2493,32.221,32.2436,34800.0
2006-03-15 11:15:00,57.02,57.03,56.99,56.99,27400.0,32.2379,32.2436,32.221,32.221,27400.0
2006-03-15 11:20:00,57.0,57.0,56.95,56.96,20300.0,32.2266,32.2266,32.1984,32.204,20300.0
2006-03-15 11:25:00,56.96,57.0,56.95,56.97,28300.0,32.204,32.2266,32.1984,32.2097,28300.0
2006-03-15 11:30:00,56.98,57.0,56.97,56.98,23600.0,32.2153,32.2266,32.2097,32.2153,23600.0
2006-03-15 11:35:00,56.99,57.0,56.94,56.99,34000.0,32.221,32.2266,32.1927,32.221,34000.0
2006-03-15 11:40:00,56.99,56.99,56.91,56.91,143400.0,32.221,32.221,32.1758,32.1758,143400.0
2006-03-15 11:45:00,56.91,56.91,56.78,56.78,47300.0,32.1758,32.1758,32.1023,32.1023,47300.0
2006-03-15 11:50:00,56.81,57.07,56.8,56.8,83900.0,32.1192,32.2662,32.1136,32.1136,83900.0
2006-03-15 11:55:00,56.8,56.83,56.75,56.76,28200.0,32.1136,32.1305,32.0853,32.0909,28200.0
2006-03-15 12:00:00,56.77,56.78,56.72,56.74,19500.0,32.0966,32.1023,32.0683,32.0796,19500.0
2006-03-15 12:05:00,56.73,56.73,56.69,56.73,35900.0,32.074,32.074,32.0514,32.074,35900.0
2006-03-15 12:10:00,56.73,56.73,56.69,56.71,85600.0,32.074,32.074,32.0514,32.0627,85600.0
2006-03-15 12:15:00,56.72,56.73,56.63,56.71,35400.0,32.0683,32.074,32.0174,32.0627,35400.0
2006-03-15 12:20:00,56.71,56.73,56.68,56.69,13900.0,32.0627,32.074,32.0457,32.0514,13900.0
2006-03-15 12:25:00,56.67,56.67,56.59,56.64,36400.0,32.0401,32.0401,31.9948,32.0231,36400.0
2006-03-15 12:30:00,56.64,56.65,56.6,56.61,32600.0,32.0231,32.0288,32.0005,32.0061,32600.0
2006-03-15 12:35:00,56.6,56.62,56.59,56.61,22500.0,32.0005,32.0118,31.9948,32.0061,22500.0
2006-03-15 12:40:00,56.61,56.65,56.59,56.65,15100.0,32.0061,32.0288,31.9948,32.0288,15100.0
2006-03-15 12:45:00,56.65,56.67,56.62,56.65,23400.0,32.0288,32.0401,32.0118,32.0288,23400.0
2006-03-15 12:50:00,56.65,56.67,56.63,56.65,25400.0,32.0288,32.0401,32.0174,32.0288,25400.0
2006-03-15 12:55:00,56.65,56.69,56.65,56.66,17100.0,32.0288,32.0514,32.0288,32.0344,17100.0
2006-03-15 13:00:00,56.66,56.67,56.63,56.66,32000.0,32.0344,32.0401,32.0174,32.0344,32000.0
2006-03-15 13:05:00,56.67,56.67,56.65,56.66,13800.0,32.0401,32.0401,32.0288,32.0344,13800.0
2006-03-15 13:10:00,56.65,56.67,56.62,56.62,25500.0,32.0288,32.0401,32.0118,32.0118,25500.0
2006-03-15 13:15:00,56.61,56.61,56.5,56.52,45900.0,32.0061,32.0061,31.9439,31.9553,45900.0
2006-03-15 13:20:00,56.52,56.55,56.52,56.54,16800.0,31.9553,31.9722,31.9553,31.9666,16800.0
2006-03-15 13:25:00,56.53,56.54,56.45,56.47,51000.0,31.9609,31.9666,31.9157,31.927,51000.0
2006-03-15 13:30:00,56.47,56.57,56.46,56.55,37300.0,31.927,31.9835,31.9213,31.9722,37300.0
2006-03-15 13:35:00,56.55,56.61,56.54,56.61,22400.0,31.9722,32.0061,31.9666,32.0061,22400.0
2006-03-15 13:40:00,56.61,56.7,56.61,56.66,15100.0,32.0061,32.057,32.0061,32.0344,15100.0
2006-03-15 13:45:00,56.66,56.69,56.5,56.68,38500.0,32.0344,32.0514,31.9439,32.0457,38500.0
2006-03-15 13:50:00,56.69,56.75,56.69,56.72,26100.0,32.0514,32.0853,32.0514,32.0683,26100.0
2006-03-15 13:55:00,56.73,56.73,56.66,56.66,18700.0,32.074,32.074,32.0344,32.0344,18700.0
2006-03-15 14:00:00,56.66,56.67,56.58,56.58,46600.0,32.0344,32.0401,31.9892,31.9892,46600.0
2006-03-15 14:05:00,56.58,56.6,56.53,56.58,27900.0,31.9892,32.0005,31.9609,31.9892,27900.0
2006-03-15 14:10:00,56.58,56.75,56.57,56.67,82400.0,31.9892,32.0853,31.9835,32.0401,82400.0
2006-03-15 14:15:00,56.68,56.78,56.68,56.78,27300.0,32.0457,32.1023,32.0457,32.1023,27300.0
2006-03-15 14:20:00,56.78,56.88,56.78,56.86,50300.0,32.1023,32.1588,32.1023,32.1475,50300.0
2006-03-15 14:25:00,56.86,56.91,56.85,56.89,71800.0,32.1475,32.1758,32.1418,32.1644,71800.0
2006-03-15 14:30:00,56.89,56.91,56.83,56.9,50200.0,32.1644,32.1758,32.1305,32.1701,50200.0
2006-03-15 14:35:00,56.9,56.95,56.89,56.95,46600.0,32.1701,32.1984,32.1644,32.1984,46600.0
2006-03-15 14:40:00,56.95,56.96,56.93,56.95,29700.0,32.1984,32.204,32.1871,32.1984,29700.0
2006-03-15 14:45:00,56.95,56.99,56.94,56.99,21000.0,32.1984,32.221,32.1927,32.221,21000.0
2006-03-15 14:50:00,56.98,57.0,56.91,56.93,36000.0,32.2153,32.2266,32.1758,32.1871,36000.0
2006-03-15 14:55:00,56.93,56.98,56.9,56.91,22900.0,32.1871,32.2153,32.1701,32.1758,22900.0
2006-03-15 15:00:00,56.92,57.0,56.92,56.97,35800.0,32.1814,32.2266,32.1814,32.2097,35800.0
2006-03-15 15:05:00,56.98,56.98,56.94,56.95,21700.0,32.2153,32.2153,32.1927,32.1984,21700.0
2006-03-15 15:10:00,56.95,56.99,56.94,56.99,42000.0,32.1984,32.221,32.1927,32.221,42000.0
2006-03-15 15:15:00,56.99,57.0,56.91,56.95,97700.0,32.221,32.2266,32.1758,32.1984,97700.0
2006-03-15 15:20:00,56.95,57.06,56.92,57.04,90200.0,32.1984,32.2606,32.1814,32.2493,90200.0
2006-03-15 15:25:00,57.05,57.12,57.03,57.05,40600.0,32.2549,32.2945,32.2436,32.2549,40600.0
2006-03-15 15:30:00,57.04,57.07,56.99,57.03,38900.0,32.2493,32.2662,32.221,32.2436,38900.0
2006-03-15 15:35:00,57.04,57.09,57.03,57.08,47000.0,32.2493,32.2775,32.2436,32.2719,47000.0
2006-03-15 15:40:00,57.09,57.09,57.01,57.02,31700.0,32.2775,32.2775,32.2323,32.2379,31700.0
2006-03-15 15:45:00,57.02,57.04,56.97,56.99,45900.0,32.2379,32.2493,32.2097,32.221,45900.0
2006-03-15 15:50:00,56.99,56.99,56.93,56.98,50500.0,32.221,32.221,32.1871,32.2153,50500.0
2006-03-15 15:55:00,56.97,57.0,56.97,57.0,60400.0,32.2097,32.2266,32.2097,32.2266,60400.0
2006-03-16 09:30:00,57.22,57.22,57.11,57.16,74300.0,32.351,32.351,32.2888,32.3171,74300.0
2006-03-16 09:35:00,57.14,57.17,56.89,56.9,62500.0,32.3058,32.3228,32.1644,32.1701,62500.0
2006-03-16 09:40:00,56.9,56.96,56.85,56.85,30700.0,32.1701,32.204,32.1418,32.1418,30700.0
2006-03-16 09:45:00,56.85,56.98,56.78,56.93,46300.0,32.1418,32.2153,32.1023,32.1871,46300.0
2006-03-16 09:50:00,56.93,56.94,56.85,56.9,57400.0,32.1871,32.1927,32.1418,32.1701,57400.0
2006-03-16 09:55:00,56.87,56.95,56.87,56.88,67000.0,32.1531,32.1984,32.1531,32.1588,67000.0
2006-03-16 10:00:00,56.88,56.94,56.82,56.93,36100.0,32.1588,32.1927,32.1249,32.1871,36100.0
2006-03-16 10:05:00,56.93,57.15,56.93,57.03,102600.0,32.1871,32.3114,32.1871,32.2436,102600.0
2006-03-16 10:10:00,57.0,57.18,56.99,57.13,48100.0,32.2266,32.3284,32.221,32.3001,48100.0
2006-03-16 10:15:00,57.16,57.16,57.07,57.07,29700.0,32.3171,32.3171,32.2662,32.2662,29700.0
2006-03-16 10:20:00,57.12,57.16,57.07,57.1,43400.0,32.2945,32.3171,32.2662,32.2832,43400.0
2006-03-16 10:25:00,57.11,57.11,56.98,57.0,104900.0,32.2888,32.2888,32.2153,32.2266,104900.0
2006-03-16 10:30:00,56.99,57.15,56.99,57.1,45300.0,32.221,32.3114,32.221,32.2832,45300.0
2006-03-16 10:35:00,57.11,57.13,57.06,57.1,24600.0,32.2888,32.3001,32.2606,32.2832,24600.0
2006-03-16 10:40:00,57.1,57.19,57.09,57.14,19900.0,32.2832,32.3341,32.2775,32.3058,19900.0
2006-03-16 10:45:00,57.11,57.14,57.03,57.1,18900.0,32.2888,32.3058,32.2436,32.2832,18900.0
2006-03-16 10:50:00,57.11,57.16,57.07,57.1,45600.0,32.2888,32.3171,32.2662,32.2832,45600.0
2006-03-16 10:55:00,57.13,57.13,57.06,57.07,22100.0,32.3001,32.3001,32.2606,32.2662,22100.0
2006-03-16 11:00:00,57.07,57.13,57.06,57.11,33200.0,32.2662,32.3001,32.2606,32.2888,33200.0
2006-03-16 11:05:00,57.11,57.17,57.07,57.17,18700.0,32.2888,32.3228,32.2662,32.3228,18700.0
2006-03-16 11:10:00,57.17,57.25,57.16,57.24,16900.0,32.3228,32.368,32.3171,32.3623,16900.0
2006-03-16 11:15:00,57.24,57.24,57.19,57.22,19700.0,32.3623,32.3623,32.3341,32.351,19700.0
2006-03-16 11:20:00,57.23,57.24,57.19,57.22,17700.0,32.3567,32.3623,32.3341,32.351,17700.0
2006-03-16 11:25:00,57.23,57.23,57.2,57.2,19700.0,32.3567,32.3567,32.3397,32.3397,19700.0
2006-03-16 11:30:00,57.21,57.21,57.15,57.17,29400.0,32.3454,32.3454,32.3114,32.3228,29400.0
2006-03-16 11:35:00,57.18,57.21,57.15,57.2,29500.0,32.3284,32.3454,32.3114,32.3397,29500.0
2006-03-16 11:40:00,57.2,57.2,57.17,57.19,9400.0,32.3397,32.3397,32.3228,32.3341,9400.0
2006-03-16 11:45:00,57.2,57.22,57.2,57.2,21400.0,32.3397,32.351,32.3397,32.3397,21400.0
2006-03-16 11:50:00,57.19,57.2,57.15,57.17,13500.0,32.3341,32.3397,32.3114,32.3228,13500.0
2006-03-16 11:55:00,57.19,57.22,57.17,57.17,4300.0,32.3341,32.351,32.3228,32.3228,4300.0
2006-03-16 12:00:00,57.17,57.2,57.16,57.2,30200.0,32.3228,32.3397,32.3171,32.3397,30200.0
2006-03-16 12:05:00,57.2,57.23,57.14,57.23,48400.0,32.3397,32.3567,32.3058,32.3567,48400.0
2006-03-16 12:10:00,57.23,57.27,57.18,57.26,68000.0,32.3567,32.3793,32.3284,32.3736,68000.0
2006-03-16 12:15:00,57.27,57.28,57.27,57.28,3000.0,32.3793,32.3849,32.3793,32.3849,3000.0
2006-03-16 12:20:00,57.27,57.32,57.26,57.29,62400.0,32.3793,32.4076,32.3736,32.3906,62400.0
2006-03-16 12:25:00,57.3,57.37,57.28,57.34,18000.0,32.3963,32.4358,32.3849,32.4189,18000.0
2006-03-16 12:30:00,57.35,57.37,57.23,57.28,15100.0,32.4245,32.4358,32.3567,32.3849,15100.0
2006-03-16 12:35:00,57.28,57.33,57.27,57.31,18200.0,32.3849,32.4132,32.3793,32.4019,18200.0
2006-03-16 12:40:00,57.32,57.33,57.29,57.31,8000.0,32.4076,32.4132,32.3906,32.4019,8000.0
2006-03-16 12:45:00,57.33,57.38,57.3,57.34,17000.0,32.4132,32.4415,32.3963,32.4189,17000.0
2006-03-16 12:50:00,57.36,57.36,57.33,57.34,7100.0,32.4302,32.4302,32.4132,32.4189,7100.0
2006-03-16 12:55:00,57.34,57.34,57.28,57.3,6700.0,32.4189,32.4189,32.3849,32.3963,6700.0
2006-03-16 13:00:00,57.3,57.3,57.25,57.28,14500.0,32.3963,32.3963,32.368,32.3849,14500.0
2006-03-16 13:05:00,57.29,57.35,57.27,57.34,9100.0,32.3906,32.4245,32.3793,32.4189,9100.0
2006-03-16 13:10:00,57.35,57.36,57.24,57.26,45500.0,32.4245,32.4302,32.3623,32.3736,45500.0
2006-03-16 13:15:00,57.27,57.32,57.21,57.26,15400.0,32.3793,32.4076,32.3454,32.3736,15400.0
2006-03-16 13:20:00,57.29,57.3,57.23,57.28,18000.0,32.3906,32.3963,32.3567,32.3849,18000.0
2006-03-16 13:25:00,57.28,57.28,57.2,57.27,4300.0,32.3849,32.3849,32.3397,32.3793,4300.0
2006-03-16 13:30:00,57.27,57.27,57.2,57.23,8800.0,32.3793,32.3793,32.3397,32.3567,8800.0
2006-03-16 13:35:00,57.23,57.24,57.21,57.24,5100.0,32.3567,32.3623,32.3454,32.3623,5100.0
2006-03-16 13:40:00,57.24,57.24,57.18,57.18,6100.0,32.3623,32.3623,32.3284,32.3284,6100.0
2006-03-16 13:45:00,57.2,57.2,57.11,57.13,8000.0,32.3397,32.3397,32.2888,32.3001,8000.0
2006-03-16 13:50:00,57.16,57.16,57.04,57.12,20400.0,32.3171,32.3171,32.2493,32.2945,20400.0
2006-03-16 13:55:00,57.13,57.21,57.13,57.17,25400.0,32.3001,32.3454,32.3001,32.3228,25400.0
2006-03-16 14:00:00,57.18,57.26,57.18,57.25,57100.0,32.3284,32.3736,32.3284,32.368,57100.0
2006-03-16 14:05:00,57.25,57.32,57.25,57.27,20300.0,32.368,32.4076,32.368,32.3793,20300.0
2006-03-16 14:10:00,57.28,57.3,57.26,57.29,33900.0,32.3849,32.3963,32.3736,32.3906,33900.0
2006-03-16 14:15:00,57.27,57.3,57.24,57.3,31200.0,32.3793,32.3963,32.3623,32.3963,31200.0
2006-03-16 14:20:00,57.29,57.29,57.2,57.2,9100.0,32.3906,32.3906,32.3397,32.3397,9100.0
2006-03-16 14:25:00,57.22,57.22,57.15,57.19,9000.0,32.351,32.351,32.3114,32.3341,9000.0
2006-03-16 14:30:00,57.19,57.2,57.18,57.19,17900.0,32.3341,32.3397,32.3284,32.3341,17900.0
2006-03-16 14:35:00,57.19,57.19,57.11,57.15,8800.0,32.3341,32.3341,32.2888,32.3114,8800.0
2006-03-16 14:40:00,57.14,57.2,57.12,57.18,14100.0,32.3058,32.3397,32.2945,32.3284,14100.0
2006-03-16 14:45:00,57.19,57.23,57.14,57.2,16700.0,32.3341,32.3567,32.3058,32.3397,16700.0
2006-03-16 14:50:00,57.2,57.24,57.17,57.19,13200.0,32.3397,32.3623,32.3228,32.3341,13200.0
2006-03-16 14:55:00,57.19,57.24,57.17,57.21,18200.0,32.3341,32.3623,32.3228,32.3454,18200.0
2006-03-16 15:00:00,57.21,57.24,57.17,57.24,25100.0,32.3454,32.3623,32.3228,32.3623,25100.0
2006-03-16 15:05:00,57.24,57.3,57.24,57.3,21900.0,32.3623,32.3963,32.3623,32.3963,21900.0
2006-03-16 15:10:00,57.3,57.32,57.26,57.31,50900.0,32.3963,32.4076,32.3736,32.4019,50900.0
2006-03-16 15:15:00,57.32,57.32,57.23,57.24,50300.0,32.4076,32.4076,32.3567,32.3623,50300.0
2006-03-16 15:20:00,57.24,57.3,57.22,57.3,17600.0,32.3623,32.3963,32.351,32.3963,17600.0
2006-03-16 15:25:00,57.3,57.3,57.28,57.29,20700.0,32.3963,32.3963,32.3849,32.3906,20700.0
2006-03-16 15:30:00,57.3,57.34,57.27,57.34,44300.0,32.3963,32.4189,32.3793,32.4189,44300.0
2006-03-16 15:35:00,57.34,57.35,57.27,57.27,55800.0,32.4189,32.4245,32.3793,32.3793,55800.0
2006-03-16 15:40:00,57.27,57.27,57.18,57.19,45100.0,32.3793,32.3793,32.3284,32.3341,45100.0
2006-03-16 15:45:00,57.19,57.3,57.18,57.29,51700.0,32.3341,32.3963,32.3284,32.3906,51700.0
2006-03-16 15:50:00,57.29,57.35,57.24,57.24,50400.0,32.3906,32.4245,32.3623,32.3623,50400.0
2006-03-16 15:55:00,57.24,57.27,57.21,57.27,61500.0,32.3623,32.3793,32.3454,32.3793,61500.0
2006-03-17 09:30:00,57.52,57.55,57.29,57.38,1102300.0,32.5206,32.5376,32.3906,32.4415,1102300.0
2006-03-17 09:35:00,57.36,57.36,57.25,57.25,20300.0,32.4302,32.4302,32.368,32.368,20300.0
2006-03-17 09:40:00,57.22,57.27,57.12,57.26,47500.0,32.351,32.3793,32.2945,32.3736,47500.0
2006-03-17 09:45:00,57.24,57.27,57.19,57.27,11100.0,32.3623,32.3793,32.3341,32.3793,11100.0
2006-03-17 09:50:00,57.27,57.27,57.2,57.2,23500.0,32.3793,32.3793,32.3397,32.3397,23500.0
2006-03-17 09:55:00,57.21,57.38,57.21,57.34,20600.0,32.3454,32.4415,32.3454,32.4189,20600.0
2006-03-17 10:00:00,57.34,57.48,57.34,57.48,45800.0,32.4189,32.498,32.4189,32.498,45800.0
2006-03-17 10:05:00,57.48,57.48,57.44,57.46,37500.0,32.498,32.498,32.4754,32.4867,37500.0
2006-03-17 10:10:00,57.45,57.45,57.39,57.41,22500.0,32.4811,32.4811,32.4471,32.4584,22500.0
2006-03-17 10:15:00,57.42,57.48,57.4,57.42,24700.0,32.4641,32.498,32.4528,32.4641,24700.0
2006-03-17 10:20:00,57.4,57.47,57.39,57.44,15900.0,32.4528,32.4924,32.4471,32.4754,15900.0
2006-03-17 10:25:00,57.45,57.49,57.4,57.41,19400.0,32.4811,32.5037,32.4528,32.4584,19400.0
2006-03-17 10:30:00,57.41,57.45,57.34,57.34,19500.0,32.4584,32.4811,32.4189,32.4189,19500.0
2006-03-17 10:35:00,57.35,57.41,57.34,57.34,23900.0,32.4245,32.4584,32.4189,32.4189,23900.0
2006-03-17 10:40:00,57.35,57.35,57.25,57.29,49200.0,32.4245,32.4245,32.368,32.3906,49200.0
2006-03-17 10:45:00,57.29,57.29,57.19,57.19,24100.0,32.3906,32.3906,32.3341,32.3341,24100.0
2006-03-17 10:50:00,57.2,57.22,57.15,57.19,28200.0,32.3397,32.351,32.3114,32.3341,28200.0
2006-03-17 10:55:00,57.16,57.2,57.16,57.19,17700.0,32.3171,32.3397,32.3171,32.3341,17700.0
2006-03-17 11:00:00,57.18,57.2,57.18,57.2,35000.0,32.3284,32.3397,32.3284,32.3397,35000.0
2006-03-17 11:05:00,57.2,57.25,57.18,57.25,29600.0,32.3397,32.368,32.3284,32.368,29600.0
2006-03-17 11:10:00,57.22,57.25,57.21,57.23,6400.0,32.351,32.368,32.3454,32.3567,6400.0
2006-03-17 11:15:00,57.22,57.25,57.21,57.23,15500.0,32.351,32.368,32.3454,32.3567,15500.0
2006-03-17 11:20:00,57.23,57.23,57.2,57.23,11300.0,32.3567,32.3567,32.3397,32.3567,11300.0
2006-03-17 11:25:00,57.23,57.25,57.13,57.2,33500.0,32.3567,32.368,32.3001,32.3397,33500.0
2006-03-17 11:30:00,57.2,57.21,57.16,57.21,15700.0,32.3397,32.3454,32.3171,32.3454,15700.0
2006-03-17 11:35:00,57.21,57.27,57.21,57.24,21800.0,32.3454,32.3793,32.3454,32.3623,21800.0
2006-03-17 11:40:00,57.24,57.26,57.21,57.21,13900.0,32.3623,32.3736,32.3454,32.3454,13900.0
2006-03-17 11:45:00,57.24,57.28,57.16,57.27,13100.0,32.3623,32.3849,32.3171,32.3793,13100.0
2006-03-17 11:50:00,57.27,57.28,57.25,57.25,4000.0,32.3793,32.3849,32.368,32.368,4000.0
2006-03-17 11:55:00,57.25,57.31,57.2,57.31,58300.0,32.368,32.4019,32.3397,32.4019,58300.0
2006-03-17 12:00:00,57.28,57.28,57.23,57.27,8500.0,32.3849,32.3849,32.3567,32.3793,8500.0
2006-03-17 12:05:00,57.26,57.28,57.23,57.23,9700.0,32.3736,32.3849,32.3567,32.3567,9700.0
2006-03-17 12:10:00,57.23,57.24,57.21,57.21,9200.0,32.3567,32.3623,32.3454,32.3454,9200.0
2006-03-17 12:15:00,57.22,57.25,57.21,57.25,22600.0,32.351,32.368,32.3454,32.368,22600.0
2006-03-17 12:20:00,57.25,57.28,57.22,57.22,20300.0,32.368,32.3849,32.351,32.351,20300.0
2006-03-17 12:25:00,57.22,57.28,57.22,57.24,15500.0,32.351,32.3849,32.351,32.3623,15500.0
2006-03-17 12:30:00,57.26,57.34,57.26,57.28,30300.0,32.3736,32.4189,32.3736,32.3849,30300.0
2006-03-17 12:35:00,57.28,57.32,57.28,57.3,6900.0,32.3849,32.4076,32.3849,32.3963,6900.0
2006-03-17 12:40:00,57.3,57.32,57.27,57.27,41500.0,32.3963,32.4076,32.3793,32.3793,41500.0
2006-03-17 12:45:00,57.27,57.28,57.25,57.25,15000.0,32.3793,32.3849,32.368,32.368,15000.0
2006-03-17 12:50:00,57.25,57.3,57.24,57.29,12300.0,32.368,32.3963,32.3623,32.3906,12300.0
2006-03-17 12:55:00,57.3,57.3,57.26,57.26,14900.0,32.3963,32.3963,32.3736,32.3736,14900.0
2006-03-17 13:00:00,57.26,57.27,57.22,57.24,10600.0,32.3736,32.3793,32.351,32.3623,10600.0
2006-03-17 13:05:00,57.24,57.28,57.24,57.24,13100.0,32.3623,32.3849,32.3623,32.3623,13100.0
2006-03-17 13:10:00,57.24,57.25,57.21,57.22,34800.0,32.3623,32.368,32.3454,32.351,34800.0
2006-03-17 13:15:00,57.22,57.25,57.21,57.23,6600.0,32.351,32.368,32.3454,32.3567,6600.0
2006-03-17 13:20:00,57.25,57.25,57.21,57.21,21900.0,32.368,32.368,32.3454,32.3454,21900.0
2006-03-17 13:25:00,57.21,57.24,57.2,57.22,15300.0,32.3454,32.3623,32.3397,32.351,15300.0
2006-03-17 13:30:00,57.21,57.24,57.21,57.23,28300.0,32.3454,32.3623,32.3454,32.3567,28300.0
2006-03-17 13:35:00,57.23,57.24,57.22,57.24,10100.0,32.3567,32.3623,32.351,32.3623,10100.0
2006-03-17 13:40:00,57.24,57.25,57.2,57.21,23400.0,32.3623,32.368,32.3397,32.3454,23400.0
2006-03-17 13:45:00,57.21,57.26,57.21,57.25,15200.0,32.3454,32.3736,32.3454,32.368,15200.0
2006-03-17 13:50:00,57.25,57.25,57.16,57.2,58700.0,32.368,32.368,32.3171,32.3397,58700.0
2006-03-17 13:55:00,57.19,57.22,57.19,57.22,7200.0,32.3341,32.351,32.3341,32.351,7200.0
2006-03-17 14:00:00,57.22,57.23,57.2,57.21,41100.0,32.351,32.3567,32.3397,32.3454,41100.0
2006-03-17 14:05:00,57.21,57.21,57.17,57.17,3100.0,32.3454,32.3454,32.3228,32.3228,3100.0
2006-03-17 14:10:00,57.17,57.17,57.14,57.14,7300.0,32.3228,32.3228,32.3058,32.3058,7300.0
2006-03-17 14:15:00,57.16,57.2,57.15,57.18,38200.0,32.3171,32.3397,32.3114,32.3284,38200.0
2006-03-17 14:20:00,57.19,57.21,57.17,57.18,56100.0,32.3341,32.3454,32.3228,32.3284,56100.0
2006-03-17 14:25:00,57.18,57.19,57.15,57.15,45700.0,32.3284,32.3341,32.3114,32.3114,45700.0
2006-03-17 14:30:00,57.15,57.17,57.08,57.1,68200.0,32.3114,32.3228,32.2719,32.2832,68200.0
2006-03-17 14:35:00,57.1,57.11,57.08,57.1,25400.0,32.2832,32.2888,32.2719,32.2832,25400.0
2006-03-17 14:40:00,57.1,57.12,57.08,57.08,59900.0,32.2832,32.2945,32.2719,32.2719,59900.0
2006-03-17 14:45:00,57.09,57.09,57.05,57.06,29300.0,32.2775,32.2775,32.2549,32.2606,29300.0
2006-03-17 14:50:00,57.06,57.06,56.99,56.99,73300.0,32.2606,32.2606,32.221,32.221,73300.0
2006-03-17 14:55:00,57.0,57.04,56.99,56.99,28900.0,32.2266,32.2493,32.221,32.221,28900.0
2006-03-17 15:00:00,56.99,57.02,56.94,57.0,28800.0,32.221,32.2379,32.1927,32.2266,28800.0
2006-03-17 15:05:00,57.0,57.0,56.97,56.99,26600.0,32.2266,32.2266,32.2097,32.221,26600.0
2006-03-17 15:10:00,56.98,57.02,56.98,56.98,28400.0,32.2153,32.2379,32.2153,32.2153,28400.0
2006-03-17 15:15:00,56.98,57.03,56.98,57.03,23900.0,32.2153,32.2436,32.2153,32.2436,23900.0
2006-03-17 15:20:00,57.03,57.07,57.02,57.03,32400.0,32.2436,32.2662,32.2379,32.2436,32400.0
2006-03-17 15:25:00,57.03,57.06,57.0,57.04,22900.0,32.2436,32.2606,32.2266,32.2493,22900.0
2006-03-17 15:30:00,57.02,57.04,57.01,57.04,18600.0,32.2379,32.2493,32.2323,32.2493,18600.0
2006-03-17 15:35:00,57.04,57.04,57.01,57.04,21500.0,32.2493,32.2493,32.2323,32.2493,21500.0
2006-03-17 15:40:00,57.04,57.09,57.04,57.08,46900.0,32.2493,32.2775,32.2493,32.2719,46900.0
2006-03-17 15:45:00,57.07,57.11,57.05,57.1,76400.0,32.2662,32.2888,32.2549,32.2832,76400.0
2006-03-17 15:50:00,57.11,57.12,57.05,57.05,106100.0,32.2888,32.2945,32.2549,32.2549,106100.0
2006-03-17 15:55:00,57.06,57.1,57.04,57.07,70900.0,32.2606,32.2832,32.2493,32.2662,70900.0
2006-03-20 09:30:00,57.79,57.79,57.61,57.75,157300.0,32.6733,32.6733,32.5715,32.6507,157300.0
2006-03-20 09:35:00,57.73,57.85,57.65,57.85,74600.0,32.6394,32.7072,32.5941,32.7072,74600.0
2006-03-20 09:40:00,57.85,57.97,57.83,57.89,94500.0,32.7072,32.7751,32.6959,32.7298,94500.0
2006-03-20 09:45:00,57.89,57.93,57.84,57.91,62300.0,32.7298,32.7524,32.7016,32.7411,62300.0
2006-03-20 09:50:00,57.9,57.91,57.82,57.86,118700.0,32.7355,32.7411,32.6903,32.7129,118700.0
2006-03-20 09:55:00,57.87,57.93,57.78,57.85,55400.0,32.7185,32.7524,32.6676,32.7072,55400.0
2006-03-20 10:00:00,57.85,57.86,57.75,57.85,47300.0,32.7072,32.7129,32.6507,32.7072,47300.0
2006-03-20 10:05:00,57.85,57.9,57.82,57.84,27300.0,32.7072,32.7355,32.6903,32.7016,27300.0
2006-03-20 10:10:00,57.87,57.87,57.8,57.82,25900.0,32.7185,32.7185,32.6789,32.6903,25900.0
2006-03-20 10:15:00,57.8,57.84,57.8,57.82,22800.0,32.6789,32.7016,32.6789,32.6903,22800.0
2006-03-20 10:20:00,57.83,57.86,57.8,57.8,44300.0,32.6959,32.7129,32.6789,32.6789,44300.0
2006-03-20 10:25:00,57.78,57.79,57.63,57.67,44100.0,32.6676,32.6733,32.5828,32.6054,44100.0
2006-03-20 10:30:00,57.67,57.75,57.66,57.69,51100.0,32.6054,32.6507,32.5998,32.6168,51100.0
2006-03-20 10:35:00,57.72,57.82,57.72,57.75,33900.0,32.6337,32.6903,32.6337,32.6507,33900.0
2006-03-20 10:40:00,57.75,57.84,57.7,57.7,29000.0,32.6507,32.7016,32.6224,32.6224,29000.0
2006-03-20 10:45:00,57.7,57.71,57.5,57.52,43300.0,32.6224,32.6281,32.5093,32.5206,43300.0
2006-03-20 10:50:00,57.52,57.57,57.51,57.56,38600.0,32.5206,32.5489,32.515,32.5433,38600.0
2006-03-20 10:55:00,57.54,57.61,57.51,57.58,50800.0,32.5319,32.5715,32.515,32.5546,50800.0
2006-03-20 11:00:00,57.58,57.63,57.55,57.55,54300.0,32.5546,32.5828,32.5376,32.5376,54300.0
2006-03-20 11:05:00,57.55,57.61,57.51,57.6,50300.0,32.5376,32.5715,32.515,32.5659,50300.0
2006-03-20 11:10:00,57.6,57.6,57.54,57.59,44800.0,32.5659,32.5659,32.5319,32.5602,44800.0
2006-03-20 11:15:00,57.59,57.61,57.53,57.53,18400.0,32.5602,32.5715,32.5263,32.5263,18400.0
2006-03-20 11:20:00,57.55,57.57,57.4,57.42,51200.0,32.5376,32.5489,32.4528,32.4641,51200.0
2006-03-20 11:25:00,57.43,57.57,57.42,57.5,34800.0,32.4698,32.5489,32.4641,32.5093,34800.0
2006-03-20 11:30:00,57.53,57.55,57.43,57.45,29500.0,32.5263,32.5376,32.4698,32.4811,29500.0
2006-03-20 11:35:00,57.45,57.51,57.44,57.5,16700.0,32.4811,32.515,32.4754,32.5093,16700.0
2006-03-20 11:40:00,57.5,57.5,57.44,57.44,23300.0,32.5093,32.5093,32.4754,32.4754,23300.0
2006-03-20 11:45:00,57.46,57.52,57.45,57.49,27100.0,32.4867,32.5206,32.4811,32.5037,27100.0
2006-03-20 11:50:00,57.5,57.56,57.48,57.53,42900.0,32.5093,32.5433,32.498,32.5263,42900.0
2006-03-20 11:55:00,57.52,57.52,57.49,57.51,23000.0,32.5206,32.5206,32.5037,32.515,23000.0
2006-03-20 12:00:00,57.49,57.53,57.48,57.5,15100.0,32.5037,32.5263,32.498,32.5093,15100.0
2006-03-20 12:05:00,57.5,57.52,57.49,57.5,18900.0,32.5093,32.5206,32.5037,32.5093,18900.0
2006-03-20 12:10:00,57.49,57.53,57.45,57.51,32200.0,32.5037,32.5263,32.4811,32.515,32200.0
2006-03-20 12:15:00,57.53,57.56,57.52,57.55,12100.0,32.5263,32.5433,32.5206,32.5376,12100.0
2006-03-20 12:20:00,57.55,57.59,57.47,57.47,22100.0,32.5376,32.5602,32.4924,32.4924,22100.0
2006-03-20 12:25:00,57.46,57.59,57.46,57.57,43900.0,32.4867,32.5602,32.4867,32.5489,43900.0
2006-03-20 12:30:00,57.6,57.6,57.52,57.54,21600.0,32.5659,32.5659,32.5206,32.5319,21600.0
2006-03-20 12:35:00,57.52,57.57,57.48,57.52,16300.0,32.5206,32.5489,32.498,32.5206,16300.0
2006-03-20 12:40:00,57.55,57.57,57.51,57.53,14500.0,32.5376,32.5489,32.515,32.5263,14500.0
2006-03-20 12:45:00,57.54,57.58,57.52,57.52,21400.0,32.5319,32.5546,32.5206,32.5206,21400.0
2006-03-20 12:50:00,57.55,57.59,57.5,57.52,30100.0,32.5376,32.5602,32.5093,32.5206,30100.0
2006-03-20 12:55:00,57.55,57.58,57.53,57.57,12600.0,32.5376,32.5546,32.5263,32.5489,12600.0
2006-03-20 13:00:00,57.57,57.57,57.47,57.49,16300.0,32.5489,32.5489,32.4924,32.5037,16300.0
2006-03-20 13:05:00,57.5,57.52,57.45,57.5,9300.0,32.5093,32.5206,32.4811,32.5093,9300.0
2006-03-20 13:10:00,57.51,57.52,57.49,57.5,10900.0,32.515,32.5206,32.5037,32.5093,10900.0
2006-03-20 13:15:00,57.5,57.52,57.47,57.5,22400.0,32.5093,32.5206,32.4924,32.5093,22400.0
2006-03-20 13:20:00,57.5,57.51,57.45,57.51,15400.0,32.5093,32.515,32.4811,32.515,15400.0
2006-03-20 13:25:00,57.51,57.51,57.43,57.5,26100.0,32.515,32.515,32.4698,32.5093,26100.0
2006-03-20 13:30:00,57.49,57.51,57.46,57.47,28500.0,32.5037,32.515,32.4867,32.4924,28500.0
2006-03-20 13:35:00,57.47,57.48,57.4,57.45,30600.0,32.4924,32.498,32.4528,32.4811,30600.0
2006-03-20 13:40:00,57.47,57.47,57.39,57.44,25300.0,32.4924,32.4924,32.4471,32.4754,25300.0
2006-03-20 13:45:00,57.46,57.46,57.41,57.42,12700.0,32.4867,32.4867,32.4584,32.4641,12700.0
2006-03-20 13:50:00,57.42,57.44,57.36,57.38,42000.0,32.4641,32.4754,32.4302,32.4415,42000.0
2006-03-20 13:55:00,57.36,57.4,57.36,57.38,10700.0,32.4302,32.4528,32.4302,32.4415,10700.0
2006-03-20 14:00:00,57.38,57.49,57.36,57.48,39900.0,32.4415,32.5037,32.4302,32.498,39900.0
2006-03-20 14:05:00,57.48,57.49,57.44,57.45,13000.0,32.498,32.5037,32.4754,32.4811,13000.0
2006-03-20 14:10:00,57.45,57.5,57.45,57.49,36500.0,32.4811,32.5093,32.4811,32.5037,36500.0
2006-03-20 14:15:00,57.49,57.54,57.49,57.52,29400.0,32.5037,32.5319,32.5037,32.5206,29400.0
2006-03-20 14:20:00,57.53,57.56,57.49,57.49,51200.0,32.5263,32.5433,32.5037,32.5037,51200.0
2006-03-20 14:25:00,57.49,57.56,57.49,57.51,28900.0,32.5037,32.5433,32.5037,32.515,28900.0
2006-03-20 14:30:00,57.49,57.5,57.45,57.49,26000.0,32.5037,32.5093,32.4811,32.5037,26000.0
2006-03-20 14:35:00,57.48,57.49,57.43,57.44,14400.0,32.498,32.5037,32.4698,32.4754,14400.0
2006-03-20 14:40:00,57.44,57.47,57.4,57.42,23100.0,32.4754,32.4924,32.4528,32.4641,23100.0
2006-03-20 14:45:00,57.42,57.54,57.42,57.44,24700.0,32.4641,32.5319,32.4641,32.4754,24700.0
2006-03-20 14:50:00,57.43,57.5,57.42,57.47,18000.0,32.4698,32.5093,32.4641,32.4924,18000.0
2006-03-20 14:55:00,57.46,57.47,57.42,57.46,27000.0,32.4867,32.4924,32.4641,32.4867,27000.0
2006-03-20 15:00:00,57.43,57.47,57.42,57.45,30800.0,32.4698,32.4924,32.4641,32.4811,30800.0
2006-03-20 15:05:00,57.46,57.48,57.42,57.45,24900.0,32.4867,32.498,32.4641,32.4811,24900.0
2006-03-20 15:10:00,57.48,57.48,57.43,57.46,18000.0,32.498,32.498,32.4698,32.4867,18000.0
2006-03-20 15:15:00,57.46,57.47,57.4,57.42,39200.0,32.4867,32.4924,32.4528,32.4641,39200.0
2006-03-20 15:20:00,57.42,57.44,57.41,57.41,27200.0,32.4641,32.4754,32.4584,32.4584,27200.0
2006-03-20 15:25:00,57.41,57.45,57.4,57.45,28000.0,32.4584,32.4811,32.4528,32.4811,28000.0
2006-03-20 15:30:00,57.45,57.48,57.41,57.48,38100.0,32.4811,32.498,32.4584,32.498,38100.0
2006-03-20 15:35:00,57.48,57.5,57.45,57.45,55100.0,32.498,32.5093,32.4811,32.4811,55100.0
2006-03-20 15:40:00,57.45,57.52,57.43,57.48,53200.0,32.4811,32.5206,32.4698,32.498,53200.0
2006-03-20 15:45:00,57.49,57.49,57.44,57.44,76200.0,32.5037,32.5037,32.4754,32.4754,76200.0
2006-03-20 15:50:00,57.44,57.46,57.37,57.38,75600.0,32.4754,32.4867,32.4358,32.4415,75600.0
2006-03-20 15:55:00,57.38,57.45,57.37,57.38,70300.0,32.4415,32.4811,32.4358,32.4415,70300.0
2006-03-21 09:30:00,57.7,57.7,57.5,57.52,91900.0,32.6224,32.6224,32.5093,32.5206,91900.0
2006-03-21 09:35:00,57.53,57.53,57.32,57.48,44400.0,32.5263,32.5263,32.4076,32.498,44400.0
2006-03-21 09:40:00,57.43,57.46,57.35,57.35,31900.0,32.4698,32.4867,32.4245,32.4245,31900.0
2006-03-21 09:45:00,57.4,57.49,57.32,57.48,49500.0,32.4528,32.5037,32.4076,32.498,49500.0
2006-03-21 09:50:00,57.45,57.5,57.37,57.42,36600.0,32.4811,32.5093,32.4358,32.4641,36600.0
2006-03-21 09:55:00,57.44,57.47,57.41,57.41,17700.0,32.4754,32.4924,32.4584,32.4584,17700.0
2006-03-21 10:00:00,57.4,57.57,57.39,57.57,44300.0,32.4528,32.5489,32.4471,32.5489,44300.0
2006-03-21 10:05:00,57.6,57.6,57.48,57.54,30900.0,32.5659,32.5659,32.498,32.5319,30900.0
2006-03-21 10:10:00,57.53,57.6,57.5,57.53,16400.0,32.5263,32.5659,32.5093,32.5263,16400.0
2006-03-21 10:15:00,57.52,57.53,57.43,57.45,20800.0,32.5206,32.5263,32.4698,32.4811,20800.0
2006-03-21 10:20:00,57.45,57.45,57.43,57.44,24800.0,32.4811,32.4811,32.4698,32.4754,24800.0
2006-03-21 10:25:00,57.43,57.52,57.42,57.52,27900.0,32.4698,32.5206,32.4641,32.5206,27900.0
2006-03-21 10:30:00,57.54,57.65,57.53,57.56,20900.0,32.5319,32.5941,32.5263,32.5433,20900.0
2006-03-21 10:35:00,57.56,57.57,57.48,57.51,20700.0,32.5433,32.5489,32.498,32.515,20700.0
2006-03-21 10:40:00,57.51,57.53,57.47,57.53,12800.0,32.515,32.5263,32.4924,32.5263,12800.0
2006-03-21 10:45:00,57.53,57.54,57.5,57.54,12200.0,32.5263,32.5319,32.5093,32.5319,12200.0
2006-03-21 10:50:00,57.54,57.57,57.52,57.53,13200.0,32.5319,32.5489,32.5206,32.5263,13200.0
2006-03-21 10:55:00,57.54,57.58,57.5,57.5,39600.0,32.5319,32.5546,32.5093,32.5093,39600.0
2006-03-21 11:00:00,57.51,57.51,57.45,57.45,26400.0,32.515,32.515,32.4811,32.4811,26400.0
2006-03-21 11:05:00,57.45,57.47,57.42,57.45,14700.0,32.4811,32.4924,32.4641,32.4811,14700.0
2006-03-21 11:10:00,57.43,57.43,57.34,57.37,18800.0,32.4698,32.4698,32.4189,32.4358,18800.0
2006-03-21 11:15:00,57.37,57.41,57.35,57.37,21900.0,32.4358,32.4584,32.4245,32.4358,21900.0
2006-03-21 11:20:00,57.38,57.4,57.32,57.32,21700.0,32.4415,32.4528,32.4076,32.4076,21700.0
2006-03-21 11:25:00,57.33,57.42,57.33,57.38,16800.0,32.4132,32.4641,32.4132,32.4415,16800.0
2006-03-21 11:30:00,57.39,57.46,57.38,57.46,13400.0,32.4471,32.4867,32.4415,32.4867,13400.0
2006-03-21 11:35:00,57.44,57.56,57.44,57.53,16600.0,32.4754,32.5433,32.4754,32.5263,16600.0
2006-03-21 11:40:00,57.51,57.66,57.51,57.62,23100.0,32.515,32.5998,32.515,32.5772,23100.0
2006-03-21 11:45:00,57.62,57.7,57.61,57.7,17200.0,32.5772,32.6224,32.5715,32.6224,17200.0
2006-03-21 11:50:00,57.7,57.7,57.63,57.64,13400.0,32.6224,32.6224,32.5828,32.5885,13400.0
2006-03-21 11:55:00,57.62,57.67,57.56,57.65,21000.0,32.5772,32.6054,32.5433,32.5941,21000.0
2006-03-21 12:00:00,57.64,57.65,57.6,57.63,128000.0,32.5885,32.5941,32.5659,32.5828,128000.0
2006-03-21 12:05:00,57.62,57.65,57.6,57.64,10800.0,32.5772,32.5941,32.5659,32.5885,10800.0
2006-03-21 12:10:00,57.64,57.65,57.59,57.6,8800.0,32.5885,32.5941,32.5602,32.5659,8800.0
2006-03-21 12:15:00,57.61,57.66,57.61,57.63,12700.0,32.5715,32.5998,32.5715,32.5828,12700.0
2006-03-21 12:20:00,57.63,57.65,57.51,57.55,13100.0,32.5828,32.5941,32.515,32.5376,13100.0
2006-03-21 12:25:00,57.56,57.63,57.56,57.63,16800.0,32.5433,32.5828,32.5433,32.5828,16800.0
2006-03-21 12:30:00,57.61,57.7,57.59,57.67,21700.0,32.5715,32.6224,32.5602,32.6054,21700.0
2006-03-21 12:35:00,57.66,57.71,57.63,57.64,21800.0,32.5998,32.6281,32.5828,32.5885,21800.0
2006-03-21 12:40:00,57.65,57.75,57.59,57.73,21300.0,32.5941,32.6507,32.5602,32.6394,21300.0
2006-03-21 12:45:00,57.75,57.77,57.73,57.76,13400.0,32.6507,32.662,32.6394,32.6563,13400.0
2006-03-21 12:50:00,57.75,57.85,57.74,57.77,32300.0,32.6507,32.7072,32.645,32.662,32300.0
2006-03-21 12:55:00,57.76,57.76,57.68,57.71,10600.0,32.6563,32.6563,32.6111,32.6281,10600.0
2006-03-21 13:00:00,57.71,57.71,57.57,57.62,15600.0,32.6281,32.6281,32.5489,32.5772,15600.0
2006-03-21 13:05:00,57.63,57.67,57.62,57.64,5400.0,32.5828,32.6054,32.5772,32.5885,5400.0
2006-03-21 13:10:00,57.65,57.7,57.63,57.69,6800.0,32.5941,32.6224,32.5828,32.6168,6800.0
2006-03-21 13:15:00,57.7,57.7,57.64,57.65,9300.0,32.6224,32.6224,32.5885,32.5941,9300.0
2006-03-21 13:20:00,57.65,57.65,57.58,57.58,13700.0,32.5941,32.5941,32.5546,32.5546,13700.0
2006-03-21 13:25:00,57.56,57.65,57.56,57.65,21700.0,32.5433,32.5941,32.5433,32.5941,21700.0
2006-03-21 13:30:00,57.64,57.65,57.58,57.58,17400.0,32.5885,32.5941,32.5546,32.5546,17400.0
2006-03-21 13:35:00,57.59,57.61,57.56,57.61,23600.0,32.5602,32.5715,32.5433,32.5715,23600.0
2006-03-21 13:40:00,57.6,57.62,57.57,57.6,18200.0,32.5659,32.5772,32.5489,32.5659,18200.0
2006-03-21 13:45:00,57.58,57.59,57.54,57.57,24400.0,32.5546,32.5602,32.5319,32.5489,24400.0
2006-03-21 13:50:00,57.58,57.62,57.52,57.54,23000.0,32.5546,32.5772,32.5206,32.5319,23000.0
2006-03-21 13:55:00,57.53,57.54,57.5,57.53,21800.0,32.5263,32.5319,32.5093,32.5263,21800.0
2006-03-21 14:00:00,57.53,57.57,57.5,57.5,40400.0,32.5263,32.5489,32.5093,32.5093,40400.0
2006-03-21 14:05:00,57.5,57.51,57.46,57.48,47600.0,32.5093,32.515,32.4867,32.498,47600.0
2006-03-21 14:10:00,57.48,57.52,57.42,57.47,58300.0,32.498,32.5206,32.4641,32.4924,58300.0
2006-03-21 14:15:00,57.47,57.49,57.39,57.45,30300.0,32.4924,32.5037,32.4471,32.4811,30300.0
2006-03-21 14:20:00,57.41,57.46,57.41,57.42,16400.0,32.4584,32.4867,32.4584,32.4641,16400.0
2006-03-21 14:25:00,57.41,57.41,57.33,57.36,36000.0,32.4584,32.4584,32.4132,32.4302,36000.0
2006-03-21 14:30:00,57.37,57.4,57.32,57.37,66100.0,32.4358,32.4528,32.4076,32.4358,66100.0
2006-03-21 14:35:00,57.41,57.41,57.33,57.35,17200.0,32.4584,32.4584,32.4132,32.4245,17200.0
2006-03-21 14:40:00,57.34,57.39,57.34,57.39,15500.0,32.4189,32.4471,32.4189,32.4471,15500.0
2006-03-21 14:45:00,57.39,57.4,57.35,57.36,19700.0,32.4471,32.4528,32.4245,32.4302,19700.0
2006-03-21 14:50:00,57.35,57.37,57.34,57.36,16800.0,32.4245,32.4358,32.4189,32.4302,16800.0
2006-03-21 14:55:00,57.35,57.38,57.3,57.36,30300.0,32.4245,32.4415,32.3963,32.4302,30300.0
2006-03-21 15:00:00,57.36,57.49,57.32,57.46,37200.0,32.4302,32.5037,32.4076,32.4867,37200.0
2006-03-21 15:05:00,57.45,57.53,57.41,57.5,69100.0,32.4811,32.5263,32.4584,32.5093,69100.0
2006-03-21 15:10:00,57.5,57.56,57.45,57.53,98100.0,32.5093,32.5433,32.4811,32.5263,98100.0
2006-03-21 15:15:00,57.52,57.53,57.49,57.53,63600.0,32.5206,32.5263,32.5037,32.5263,63600.0
2006-03-21 15:20:00,57.54,57.55,57.46,57.47,50300.0,32.5319,32.5376,32.4867,32.4924,50300.0
2006-03-21 15:25:00,57.5,57.5,57.42,57.45,82700.0,32.5093,32.5093,32.4641,32.4811,82700.0
2006-03-21 15:30:00,57.45,57.47,57.33,57.33,101200.0,32.4811,32.4924,32.4132,32.4132,101200.0
2006-03-21 15:35:00,57.33,57.34,57.26,57.28,74600.0,32.4132,32.4189,32.3736,32.3849,74600.0
2006-03-21 15:40:00,57.28,57.32,57.27,57.29,104800.0,32.3849,32.4076,32.3793,32.3906,104800.0
2006-03-21 15:45:00,57.31,57.39,57.3,57.39,49700.0,32.4019,32.4471,32.3963,32.4471,49700.0
2006-03-21 15:50:00,57.39,57.44,57.39,57.4,152300.0,32.4471,32.4754,32.4471,32.4528,152300.0
2006-03-21 15:55:00,57.4,57.42,57.39,57.39,76300.0,32.4528,32.4641,32.4471,32.4471,76300.0
2006-03-22 09:30:00,57.75,57.8,57.7,57.76,148000.0,32.6507,32.6789,32.6224,32.6563,148000.0
2006-03-22 09:35:00,57.75,57.78,57.59,57.63,33800.0,32.6507,32.6676,32.5602,32.5828,33800.0
2006-03-22 09:40:00,57.64,57.8,57.63,57.8,36300.0,32.5885,32.6789,32.5828,32.6789,36300.0
2006-03-22 09:45:00,57.77,57.93,57.77,57.87,74000.0,32.662,32.7524,32.662,32.7185,74000.0
2006-03-22 09:50:00,57.87,57.91,57.83,57.91,41300.0,32.7185,32.7411,32.6959,32.7411,41300.0
2006-03-22 09:55:00,57.9,57.9,57.75,57.84,57200.0,32.7355,32.7355,32.6507,32.7016,57200.0
2006-03-22 10:00:00,57.87,57.93,57.86,57.88,28000.0,32.7185,32.7524,32.7129,32.7242,28000.0
2006-03-22 10:05:00,57.88,57.92,57.85,57.9,40600.0,32.7242,32.7468,32.7072,32.7355,40600.0
2006-03-22 10:10:00,57.9,58.02,57.89,58.02,96100.0,32.7355,32.8033,32.7298,32.8033,96100.0
2006-03-22 10:15:00,58.03,58.17,58.03,58.16,64600.0,32.809,32.8881,32.809,32.8825,64600.0
2006-03-22 10:20:00,58.17,58.28,58.12,58.23,77500.0,32.8881,32.9503,32.8599,32.9221,77500.0
2006-03-22 10:25:00,58.05,58.24,58.05,58.11,67900.0,32.8203,32.9277,32.8203,32.8542,67900.0
2006-03-22 10:30:00,58.14,58.17,58.04,58.05,52700.0,32.8712,32.8881,32.8146,32.8203,52700.0
2006-03-22 10:35:00,58.06,58.17,58.05,58.15,71900.0,32.8259,32.8881,32.8203,32.8768,71900.0
2006-03-22 10:40:00,58.16,58.2,58.14,58.2,39400.0,32.8825,32.9051,32.8712,32.9051,39400.0
2006-03-22 10:45:00,58.21,58.35,58.14,58.33,83600.0,32.9107,32.9899,32.8712,32.9786,83600.0
2006-03-22 10:50:00,58.33,58.38,58.3,58.35,61100.0,32.9786,33.0069,32.9616,32.9899,61100.0
2006-03-22 10:55:00,58.35,58.45,58.3,58.41,62900.0,32.9899,33.0464,32.9616,33.0238,62900.0
2006-03-22 11:00:00,58.4,58.41,58.35,58.36,36200.0,33.0182,33.0238,32.9899,32.9956,36200.0
2006-03-22 11:05:00,58.35,58.38,58.28,58.35,38400.0,32.9899,33.0069,32.9503,32.9899,38400.0
2006-03-22 11:10:00,58.37,58.37,58.28,58.33,27500.0,33.0012,33.0012,32.9503,32.9786,27500.0
2006-03-22 11:15:00,58.34,58.36,58.25,58.27,40200.0,32.9842,32.9956,32.9334,32.9447,40200.0
2006-03-22 11:20:00,58.27,58.29,58.2,58.25,23400.0,32.9447,32.956,32.9051,32.9334,23400.0
2006-03-22 11:25:00,58.25,58.34,58.25,58.29,49000.0,32.9334,32.9842,32.9334,32.956,49000.0
2006-03-22 11:30:00,58.29,58.32,58.25,58.26,30000.0,32.956,32.9729,32.9334,32.939,30000.0
2006-03-22 11:35:00,58.26,58.31,58.25,58.3,33500.0,32.939,32.9673,32.9334,32.9616,33500.0
2006-03-22 11:40:00,58.3,58.33,58.27,58.29,27100.0,32.9616,32.9786,32.9447,32.956,27100.0
2006-03-22 11:45:00,58.27,58.34,58.26,58.31,29500.0,32.9447,32.9842,32.939,32.9673,29500.0
2006-03-22 11:50:00,58.32,58.34,58.24,58.33,23700.0,32.9729,32.9842,32.9277,32.9786,23700.0
2006-03-22 11:55:00,58.33,58.34,58.3,58.31,13300.0,32.9786,32.9842,32.9616,32.9673,13300.0
2006-03-22 12:00:00,58.31,58.36,58.31,58.32,30800.0,32.9673,32.9956,32.9673,32.9729,30800.0
2006-03-22 12:05:00,58.33,58.36,58.3,58.31,46900.0,32.9786,32.9956,32.9616,32.9673,46900.0
2006-03-22 12:10:00,58.31,58.35,58.29,58.3,23800.0,32.9673,32.9899,32.956,32.9616,23800.0
2006-03-22 12:15:00,58.3,58.34,58.3,58.33,19300.0,32.9616,32.9842,32.9616,32.9786,19300.0
2006-03-22 12:20:00,58.33,58.36,58.33,58.34,7800.0,32.9786,32.9956,32.9786,32.9842,7800.0
2006-03-22 12:25:00,58.34,58.34,58.31,58.31,12000.0,32.9842,32.9842,32.9673,32.9673,12000.0
2006-03-22 12:30:00,58.32,58.36,58.32,58.33,13900.0,32.9729,32.9956,32.9729,32.9786,13900.0
2006-03-22 12:35:00,58.33,58.33,58.3,58.32,74100.0,32.9786,32.9786,32.9616,32.9729,74100.0
2006-03-22 12:40:00,58.32,58.35,58.3,58.3,11500.0,32.9729,32.9899,32.9616,32.9616,11500.0
2006-03-22 12:45:00,58.31,58.32,58.3,58.32,18400.0,32.9673,32.9729,32.9616,32.9729,18400.0
2006-03-22 12:50:00,58.31,58.32,58.31,58.31,10200.0,32.9673,32.9729,32.9673,32.9673,10200.0
2006-03-22 12:55:00,58.31,58.33,58.31,58.33,32400.0,32.9673,32.9786,32.9673,32.9786,32400.0
2006-03-22 13:00:00,58.32,58.34,58.32,58.32,22100.0,32.9729,32.9842,32.9729,32.9729,22100.0
2006-03-22 13:05:00,58.33,58.42,58.32,58.39,23900.0,32.9786,33.0295,32.9729,33.0125,23900.0
2006-03-22 13:10:00,58.41,58.42,58.39,58.39,13600.0,33.0238,33.0295,33.0125,33.0125,13600.0
2006-03-22 13:15:00,58.39,58.44,58.39,58.43,13900.0,33.0125,33.0408,33.0125,33.0351,13900.0
2006-03-22 13:20:00,58.42,58.44,58.39,58.4,14300.0,33.0295,33.0408,33.0125,33.0182,14300.0
2006-03-22 13:25:00,58.4,58.41,58.39,58.4,17400.0,33.0182,33.0238,33.0125,33.0182,17400.0
2006-03-22 13:30:00,58.4,58.46,58.39,58.44,30300.0,33.0182,33.0521,33.0125,33.0408,30300.0
2006-03-22 13:35:00,58.44,58.45,58.39,58.4,34600.0,33.0408,33.0464,33.0125,33.0182,34600.0
2006-03-22 13:40:00,58.41,58.42,58.4,58.41,21700.0,33.0238,33.0295,33.0182,33.0238,21700.0
2006-03-22 13:45:00,58.41,58.42,58.38,58.42,17500.0,33.0238,33.0295,33.0069,33.0295,17500.0
2006-03-22 13:50:00,58.43,58.45,58.42,58.44,16200.0,33.0351,33.0464,33.0295,33.0408,16200.0
2006-03-22 13:55:00,58.43,58.45,58.43,58.45,25500.0,33.0351,33.0464,33.0351,33.0464,25500.0
2006-03-22 14:00:00,58.45,58.52,58.44,58.47,55000.0,33.0464,33.086,33.0408,33.0577,55000.0
2006-03-22 14:05:00,58.47,58.48,58.45,58.45,30300.0,33.0577,33.0634,33.0464,33.0464,30300.0
2006-03-22 14:10:00,58.45,58.45,58.37,58.42,40500.0,33.0464,33.0464,33.0012,33.0295,40500.0
2006-03-22 14:15:00,58.42,58.44,58.41,58.44,20500.0,33.0295,33.0408,33.0238,33.0408,20500.0
2006-03-22 14:20:00,58.45,58.45,58.43,58.45,17200.0,33.0464,33.0464,33.0351,33.0464,17200.0
2006-03-22 14:25:00,58.45,58.48,58.42,58.47,51500.0,33.0464,33.0634,33.0295,33.0577,51500.0
2006-03-22 14:30:00,58.47,58.52,58.47,58.51,62100.0,33.0577,33.086,33.0577,33.0804,62100.0
2006-03-22 14:35:00,58.52,58.68,58.51,58.59,116800.0,33.086,33.1765,33.0804,33.1256,116800.0
2006-03-22 14:40:00,58.58,58.58,58.52,58.52,37100.0,33.1199,33.1199,33.086,33.086,37100.0
2006-03-22 14:45:00,58.52,58.58,58.48,58.53,80100.0,33.086,33.1199,33.0634,33.0917,80100.0
2006-03-22 14:50:00,58.52,58.63,58.52,58.6,40300.0,33.086,33.1482,33.086,33.1312,40300.0
2006-03-22 14:55:00,58.58,58.59,58.55,58.57,32300.0,33.1199,33.1256,33.103,33.1143,32300.0
2006-03-22 15:00:00,58.63,58.63,58.51,58.52,62300.0,33.1482,33.1482,33.0804,33.086,62300.0
2006-03-22 15:05:00,58.51,58.53,58.45,58.47,46800.0,33.0804,33.0917,33.0464,33.0577,46800.0
2006-03-22 15:10:00,58.48,58.55,58.45,58.46,41100.0,33.0634,33.103,33.0464,33.0521,41100.0
2006-03-22 15:15:00,58.45,58.56,58.45,58.45,34600.0,33.0464,33.1086,33.0464,33.0464,34600.0
2006-03-22 15:20:00,58.45,58.49,58.44,58.47,43200.0,33.0464,33.0691,33.0408,33.0577,43200.0
2006-03-22 15:25:00,58.46,58.49,58.45,58.47,48000.0,33.0521,33.0691,33.0464,33.0577,48000.0
2006-03-22 15:30:00,58.46,58.47,58.38,58.38,61700.0,33.0521,33.0577,33.0069,33.0069,61700.0
2006-03-22 15:35:00,58.39,58.41,58.35,58.36,34200.0,33.0125,33.0238,32.9899,32.9956,34200.0
2006-03-22 15:40:00,58.35,58.42,58.35,58.41,84200.0,32.9899,33.0295,32.9899,33.0238,84200.0
2006-03-22 15:45:00,58.44,58.5,58.41,58.48,85000.0,33.0408,33.0747,33.0238,33.0634,85000.0
2006-03-22 15:50:00,58.48,58.56,58.48,58.56,173400.0,33.0634,33.1086,33.0634,33.1086,173400.0
2006-03-22 15:55:00,58.56,58.57,58.5,58.51,117900.0,33.1086,33.1143,33.0747,33.0804,117900.0
2006-03-23 09:30:00,58.28,58.37,58.12,58.28,72900.0,32.9503,33.0012,32.8599,32.9503,72900.0
2006-03-23 09:35:00,58.27,58.3,58.12,58.16,34400.0,32.9447,32.9616,32.8599,32.8825,34400.0
2006-03-23 09:40:00,58.15,58.15,58.01,58.06,63000.0,32.8768,32.8768,32.7977,32.8259,63000.0
2006-03-23 09:45:00,58.06,58.1,57.9,58.05,54100.0,32.8259,32.8486,32.7355,32.8203,54100.0
2006-03-23 09:50:00,58.1,58.23,58.07,58.17,20900.0,32.8486,32.9221,32.8316,32.8881,20900.0
2006-03-23 09:55:00,58.21,58.21,58.02,58.09,20200.0,32.9107,32.9107,32.8033,32.8429,20200.0
2006-03-23 10:00:00,58.08,58.19,57.9,57.9,41400.0,32.8372,32.8994,32.7355,32.7355,41400.0
2006-03-23 10:05:00,57.93,58.05,57.89,57.96,63100.0,32.7524,32.8203,32.7298,32.7694,63100.0
2006-03-23 10:10:00,57.96,58.04,57.96,57.97,34400.0,32.7694,32.8146,32.7694,32.7751,34400.0
2006-03-23 10:15:00,57.97,57.97,57.86,57.9,21300.0,32.7751,32.7751,32.7129,32.7355,21300.0
2006-03-23 10:20:00,57.9,57.96,57.87,57.96,17900.0,32.7355,32.7694,32.7185,32.7694,17900.0
2006-03-23 10:25:00,57.95,57.98,57.84,57.89,26500.0,32.7637,32.7807,32.7016,32.7298,26500.0
2006-03-23 10:30:00,57.87,57.9,57.72,57.77,45700.0,32.7185,32.7355,32.6337,32.662,45700.0
2006-03-23 10:35:00,57.79,57.79,57.63,57.65,59300.0,32.6733,32.6733,32.5828,32.5941,59300.0
2006-03-23 10:40:00,57.65,57.71,57.6,57.66,42800.0,32.5941,32.6281,32.5659,32.5998,42800.0
2006-03-23 10:45:00,57.65,57.67,57.62,57.64,17700.0,32.5941,32.6054,32.5772,32.5885,17700.0
2006-03-23 10:50:00,57.64,57.68,57.6,57.68,53000.0,32.5885,32.6111,32.5659,32.6111,53000.0
2006-03-23 10:55:00,57.69,57.84,57.62,57.84,35700.0,32.6168,32.7016,32.5772,32.7016,35700.0
2006-03-23 11:00:00,57.81,58.01,57.81,57.96,67700.0,32.6846,32.7977,32.6846,32.7694,67700.0
2006-03-23 11:05:00,57.96,58.08,57.96,58.07,51900.0,32.7694,32.8372,32.7694,32.8316,51900.0
2006-03-23 11:10:00,58.08,58.11,58.03,58.05,44700.0,32.8372,32.8542,32.809,32.8203,44700.0
2006-03-23 11:15:00,58.05,58.09,58.02,58.05,35400.0,32.8203,32.8429,32.8033,32.8203,35400.0
2006-03-23 11:20:00,58.04,58.05,57.98,58.05,64900.0,32.8146,32.8203,32.7807,32.8203,64900.0
2006-03-23 11:25:00,58.04,58.04,57.98,57.98,10700.0,32.8146,32.8146,32.7807,32.7807,10700.0
2006-03-23 11:30:00,57.98,57.98,57.91,57.92,14700.0,32.7807,32.7807,32.7411,32.7468,14700.0
2006-03-23 11:35:00,57.92,57.96,57.9,57.92,16700.0,32.7468,32.7694,32.7355,32.7468,16700.0
2006-03-23 11:40:00,57.94,57.94,57.86,57.87,14000.0,32.7581,32.7581,32.7129,32.7185,14000.0
2006-03-23 11:45:00,57.87,57.95,57.87,57.88,24300.0,32.7185,32.7637,32.7185,32.7242,24300.0
2006-03-23 11:50:00,57.88,57.96,57.88,57.96,11300.0,32.7242,32.7694,32.7242,32.7694,11300.0
2006-03-23 11:55:00,57.96,57.96,57.89,57.9,9800.0,32.7694,32.7694,32.7298,32.7355,9800.0
2006-03-23 12:00:00,57.9,57.94,57.9,57.93,13100.0,32.7355,32.7581,32.7355,32.7524,13100.0
2006-03-23 12:05:00,57.94,57.96,57.89,57.89,20300.0,32.7581,32.7694,32.7298,32.7298,20300.0
2006-03-23 12:10:00,57.9,57.9,57.86,57.87,6100.0,32.7355,32.7355,32.7129,32.7185,6100.0
2006-03-23 12:15:00,57.87,57.88,57.8,57.8,12900.0,32.7185,32.7242,32.6789,32.6789,12900.0
2006-03-23 12:20:00,57.8,57.83,57.75,57.81,14200.0,32.6789,32.6959,32.6507,32.6846,14200.0
2006-03-23 12:25:00,57.82,57.84,57.77,57.81,9400.0,32.6903,32.7016,32.662,32.6846,9400.0
2006-03-23 12:30:00,57.81,57.88,57.81,57.86,25100.0,32.6846,32.7242,32.6846,32.7129,25100.0
2006-03-23 12:35:00,57.86,57.92,57.86,57.89,8000.0,32.7129,32.7468,32.7129,32.7298,8000.0
2006-03-23 12:40:00,57.89,57.94,57.87,57.93,33500.0,32.7298,32.7581,32.7185,32.7524,33500.0
2006-03-23 12:45:00,57.93,57.94,57.88,57.89,36300.0,32.7524,32.7581,32.7242,32.7298,36300.0
2006-03-23 12:50:00,57.89,58.01,57.89,58.0,33800.0,32.7298,32.7977,32.7298,32.792,33800.0
2006-03-23 12:55:00,58.0,58.0,57.94,57.95,14000.0,32.792,32.792,32.7581,32.7637,14000.0
2006-03-23 13:00:00,57.95,57.96,57.89,57.92,18200.0,32.7637,32.7694,32.7298,32.7468,18200.0
2006-03-23 13:05:00,57.92,57.93,57.88,57.93,13900.0,32.7468,32.7524,32.7242,32.7524,13900.0
2006-03-23 13:10:00,57.94,57.94,57.88,57.89,16500.0,32.7581,32.7581,32.7242,32.7298,16500.0
2006-03-23 13:15:00,57.9,57.9,57.85,57.85,22500.0,32.7355,32.7355,32.7072,32.7072,22500.0
2006-03-23 13:20:00,57.84,57.95,57.84,57.94,15900.0,32.7016,32.7637,32.7016,32.7581,15900.0
2006-03-23 13:25:00,57.95,57.95,57.83,57.83,24500.0,32.7637,32.7637,32.6959,32.6959,24500.0
2006-03-23 13:30:00,57.82,57.84,57.8,57.82,19000.0,32.6903,32.7016,32.6789,32.6903,19000.0
2006-03-23 13:35:00,57.83,57.85,57.8,57.83,22000.0,32.6959,32.7072,32.6789,32.6959,22000.0
2006-03-23 13:40:00,57.82,57.86,57.76,57.8,23500.0,32.6903,32.7129,32.6563,32.6789,23500.0
2006-03-23 13:45:00,57.79,57.84,57.77,57.83,19300.0,32.6733,32.7016,32.662,32.6959,19300.0
2006-03-23 13:50:00,57.82,57.85,57.81,57.84,11400.0,32.6903,32.7072,32.6846,32.7016,11400.0
2006-03-23 13:55:00,57.83,57.92,57.77,57.87,52100.0,32.6959,32.7468,32.662,32.7185,52100.0
2006-03-23 14:00:00,57.88,57.95,57.83,57.84,23500.0,32.7242,32.7637,32.6959,32.7016,23500.0
2006-03-23 14:05:00,57.84,57.85,57.82,57.83,27500.0,32.7016,32.7072,32.6903,32.6959,27500.0
2006-03-23 14:10:00,57.83,57.88,57.83,57.88,49200.0,32.6959,32.7242,32.6959,32.7242,49200.0
2006-03-23 14:15:00,57.88,57.88,57.8,57.81,19000.0,32.7242,32.7242,32.6789,32.6846,19000.0
2006-03-23 14:20:00,57.81,57.82,57.75,57.82,27600.0,32.6846,32.6903,32.6507,32.6903,27600.0
2006-03-23 14:25:00,57.82,57.83,57.79,57.81,16200.0,32.6903,32.6959,32.6733,32.6846,16200.0
2006-03-23 14:30:00,57.82,57.82,57.76,57.76,23900.0,32.6903,32.6903,32.6563,32.6563,23900.0
2006-03-23 14:35:00,57.77,57.8,57.73,57.74,32100.0,32.662,32.6789,32.6394,32.645,32100.0
2006-03-23 14:40:00,57.75,57.81,57.71,57.75,30000.0,32.6507,32.6846,32.6281,32.6507,30000.0
2006-03-23 14:45:00,57.75,57.79,57.75,57.78,21700.0,32.6507,32.6733,32.6507,32.6676,21700.0
2006-03-23 14:50:00,57.79,57.82,57.75,57.79,45100.0,32.6733,32.6903,32.6507,32.6733,45100.0
2006-03-23 14:55:00,57.78,57.81,57.73,57.78,37100.0,32.6676,32.6846,32.6394,32.6676,37100.0
2006-03-23 15:00:00,57.78,57.88,57.77,57.88,31700.0,32.6676,32.7242,32.662,32.7242,31700.0
2006-03-23 15:05:00,57.88,57.98,57.87,57.92,33500.0,32.7242,32.7807,32.7185,32.7468,33500.0
2006-03-23 15:10:00,57.94,58.1,57.91,58.01,53500.0,32.7581,32.8486,32.7411,32.7977,53500.0
2006-03-23 15:15:00,58.02,58.08,58.01,58.07,52000.0,32.8033,32.8372,32.7977,32.8316,52000.0
2006-03-23 15:20:00,58.07,58.07,58.02,58.06,37600.0,32.8316,32.8316,32.8033,32.8259,37600.0
2006-03-23 15:25:00,58.07,58.14,58.07,58.12,41100.0,32.8316,32.8712,32.8316,32.8599,41100.0
2006-03-23 15:30:00,58.12,58.15,58.05,58.05,54400.0,32.8599,32.8768,32.8203,32.8203,54400.0
2006-03-23 15:35:00,58.06,58.06,58.01,58.01,38900.0,32.8259,32.8259,32.7977,32.7977,38900.0
2006-03-23 15:40:00,58.02,58.07,57.97,58.04,36500.0,32.8033,32.8316,32.7751,32.8146,36500.0
2006-03-23 15:45:00,58.05,58.1,58.04,58.04,54400.0,32.8203,32.8486,32.8146,32.8146,54400.0
2006-03-23 15:50:00,58.04,58.1,58.01,58.05,77700.0,32.8146,32.8486,32.7977,32.8203,77700.0
2006-03-23 15:55:00,58.04,58.09,58.03,58.06,50600.0,32.8146,32.8429,32.809,32.8259,50600.0
2006-03-24 09:30:00,58.45,58.7,58.39,58.58,150100.0,33.0464,33.1878,33.0125,33.1199,150100.0
2006-03-24 09:35:00,58.6,58.6,58.37,58.4,75000.0,33.1312,33.1312,33.0012,33.0182,75000.0
2006-03-24 09:40:00,58.43,58.48,58.32,58.41,72600.0,33.0351,33.0634,32.9729,33.0238,72600.0
2006-03-24 09:45:00,58.39,58.55,58.32,58.5,45900.0,33.0125,33.103,32.9729,33.0747,45900.0
2006-03-24 09:50:00,58.48,58.5,58.38,58.45,104300.0,33.0634,33.0747,33.0069,33.0464,104300.0
2006-03-24 09:55:00,58.47,58.61,58.45,58.49,41100.0,33.0577,33.1369,33.0464,33.0691,41100.0
2006-03-24 10:00:00,58.5,58.57,58.45,58.52,21300.0,33.0747,33.1143,33.0464,33.086,21300.0
2006-03-24 10:05:00,58.5,58.65,58.5,58.57,31900.0,33.0747,33.1595,33.0747,33.1143,31900.0
2006-03-24 10:10:00,58.57,58.8,58.53,58.8,47100.0,33.1143,33.2443,33.0917,33.2443,47100.0
2006-03-24 10:15:00,58.8,58.9,58.8,58.85,56800.0,33.2443,33.3009,33.2443,33.2726,56800.0
2006-03-24 10:20:00,58.85,58.85,58.7,58.75,28700.0,33.2726,33.2726,33.1878,33.2161,28700.0
2006-03-24 10:25:00,58.74,58.89,58.73,58.85,46900.0,33.2104,33.2952,33.2047,33.2726,46900.0
2006-03-24 10:30:00,58.85,58.91,58.85,58.87,47100.0,33.2726,33.3065,33.2726,33.2839,47100.0
2006-03-24 10:35:00,58.86,58.96,58.83,58.95,34800.0,33.2782,33.3348,33.2613,33.3291,34800.0
2006-03-24 10:40:00,58.96,58.98,58.91,58.94,34800.0,33.3348,33.3461,33.3065,33.3235,34800.0
2006-03-24 10:45:00,58.94,58.98,58.94,58.96,14800.0,33.3235,33.3461,33.3235,33.3348,14800.0
2006-03-24 10:50:00,58.96,59.0,58.94,58.94,272900.0,33.3348,33.3574,33.3235,33.3235,272900.0
2006-03-24 10:55:00,58.93,58.98,58.92,58.96,58700.0,33.3178,33.3461,33.3122,33.3348,58700.0
2006-03-24 11:00:00,58.96,59.05,58.95,58.96,211000.0,33.3348,33.3857,33.3291,33.3348,211000.0
2006-03-24 11:05:00,58.97,59.1,58.96,59.07,53200.0,33.3404,33.4139,33.3348,33.397,53200.0
2006-03-24 11:10:00,59.07,59.08,59.03,59.06,71200.0,33.397,33.4026,33.3744,33.3913,71200.0
2006-03-24 11:15:00,59.07,59.14,59.03,59.14,60900.0,33.397,33.4366,33.3744,33.4366,60900.0
2006-03-24 11:20:00,59.14,59.22,59.12,59.22,51900.0,33.4366,33.4818,33.4252,33.4818,51900.0
2006-03-24 11:25:00,59.22,59.24,59.05,59.08,150200.0,33.4818,33.4931,33.3857,33.4026,150200.0
2006-03-24 11:30:00,59.08,59.19,59.08,59.14,42100.0,33.4026,33.4648,33.4026,33.4366,42100.0
2006-03-24 11:35:00,59.12,59.13,59.04,59.09,25300.0,33.4252,33.4309,33.38,33.4083,25300.0
2006-03-24 11:40:00,59.1,59.1,58.9,58.92,38300.0,33.4139,33.4139,33.3009,33.3122,38300.0
2006-03-24 11:45:00,58.91,58.96,58.85,58.92,39900.0,33.3065,33.3348,33.2726,33.3122,39900.0
2006-03-24 11:50:00,58.91,59.03,58.91,59.03,38200.0,33.3065,33.3744,33.3065,33.3744,38200.0
2006-03-24 11:55:00,59.04,59.08,59.04,59.05,18500.0,33.38,33.4026,33.38,33.3857,18500.0
2006-03-24 12:00:00,59.05,59.05,58.98,58.99,46600.0,33.3857,33.3857,33.3461,33.3517,46600.0
2006-03-24 12:05:00,59.0,59.0,58.95,59.0,20600.0,33.3574,33.3574,33.3291,33.3574,20600.0
2006-03-24 12:10:00,59.0,59.07,59.0,59.04,19300.0,33.3574,33.397,33.3574,33.38,19300.0
2006-03-24 12:15:00,59.04,59.07,59.01,59.01,29400.0,33.38,33.397,33.3631,33.3631,29400.0
2006-03-24 12:20:00,59.03,59.05,59.01,59.02,22800.0,33.3744,33.3857,33.3631,33.3687,22800.0
2006-03-24 12:25:00,59.01,59.06,59.0,59.01,52800.0,33.3631,33.3913,33.3574,33.3631,52800.0
2006-03-24 12:30:00,59.01,59.01,58.88,58.89,10200.0,33.3631,33.3631,33.2896,33.2952,10200.0
2006-03-24 12:35:00,58.88,58.92,58.86,58.89,28300.0,33.2896,33.3122,33.2782,33.2952,28300.0
2006-03-24 12:40:00,58.9,58.94,58.87,58.94,40400.0,33.3009,33.3235,33.2839,33.3235,40400.0
2006-03-24 12:45:00,58.94,59.01,58.92,58.98,16400.0,33.3235,33.3631,33.3122,33.3461,16400.0
2006-03-24 12:50:00,58.96,58.96,58.85,58.92,50100.0,33.3348,33.3348,33.2726,33.3122,50100.0
2006-03-24 12:55:00,58.94,58.94,58.85,58.88,35600.0,33.3235,33.3235,33.2726,33.2896,35600.0
2006-03-24 13:00:00,58.89,58.9,58.84,58.86,21300.0,33.2952,33.3009,33.2669,33.2782,21300.0
2006-03-24 13:05:00,58.85,58.86,58.82,58.82,20000.0,33.2726,33.2782,33.2556,33.2556,20000.0
2006-03-24 13:10:00,58.82,58.83,58.73,58.8,35300.0,33.2556,33.2613,33.2047,33.2443,35300.0
2006-03-24 13:15:00,58.77,58.82,58.77,58.77,22800.0,33.2274,33.2556,33.2274,33.2274,22800.0
2006-03-24 13:20:00,58.77,58.8,58.7,58.74,28900.0,33.2274,33.2443,33.1878,33.2104,28900.0
2006-03-24 13:25:00,58.74,58.84,58.74,58.84,12400.0,33.2104,33.2669,33.2104,33.2669,12400.0
2006-03-24 13:30:00,58.85,58.86,58.74,58.81,36300.0,33.2726,33.2782,33.2104,33.25,36300.0
2006-03-24 13:35:00,58.82,58.86,58.78,58.86,19900.0,33.2556,33.2782,33.233,33.2782,19900.0
2006-03-24 13:40:00,58.86,58.91,58.8,58.84,32800.0,33.2782,33.3065,33.2443,33.2669,32800.0
2006-03-24 13:45:00,58.85,58.92,58.84,58.86,18300.0,33.2726,33.3122,33.2669,33.2782,18300.0
2006-03-24 13:50:00,58.85,58.89,58.81,58.89,16500.0,33.2726,33.2952,33.25,33.2952,16500.0
2006-03-24 13:55:00,58.88,58.93,58.86,58.87,15700.0,33.2896,33.3178,33.2782,33.2839,15700.0
2006-03-24 14:00:00,58.87,58.87,58.8,58.83,22200.0,33.2839,33.2839,33.2443,33.2613,22200.0
2006-03-24 14:05:00,58.84,58.85,58.82,58.83,19400.0,33.2669,33.2726,33.2556,33.2613,19400.0
2006-03-24 14:10:00,58.83,58.92,58.83,58.92,21900.0,33.2613,33.3122,33.2613,33.3122,21900.0
2006-03-24 14:15:00,58.94,58.98,58.89,58.89,45500.0,33.3235,33.3461,33.2952,33.2952,45500.0
2006-03-24 14:20:00,58.9,58.97,58.87,58.95,38800.0,33.3009,33.3404,33.2839,33.3291,38800.0
2006-03-24 14:25:00,58.95,58.95,58.85,58.86,17300.0,33.3291,33.3291,33.2726,33.2782,17300.0
2006-03-24 14:30:00,58.86,58.9,58.84,58.89,35200.0,33.2782,33.3009,33.2669,33.2952,35200.0
2006-03-24 14:35:00,58.88,58.9,58.86,58.87,12100.0,33.2896,33.3009,33.2782,33.2839,12100.0
2006-03-24 14:40:00,58.88,58.96,58.88,58.93,15800.0,33.2896,33.3348,33.2896,33.3178,15800.0
2006-03-24 14:45:00,58.94,58.96,58.91,58.95,21700.0,33.3235,33.3348,33.3065,33.3291,21700.0
2006-03-24 14:50:00,58.95,58.95,58.91,58.93,21700.0,33.3291,33.3291,33.3065,33.3178,21700.0
2006-03-24 14:55:00,58.94,59.0,58.93,58.95,87500.0,33.3235,33.3574,33.3178,33.3291,87500.0
2006-03-24 15:00:00,58.95,58.96,58.87,58.9,46500.0,33.3291,33.3348,33.2839,33.3009,46500.0
2006-03-24 15:05:00,58.89,58.93,58.88,58.9,18300.0,33.2952,33.3178,33.2896,33.3009,18300.0
2006-03-24 15:10:00,58.9,58.93,58.86,58.93,29300.0,33.3009,33.3178,33.2782,33.3178,29300.0
2006-03-24 15:15:00,58.92,58.93,58.86,58.87,33900.0,33.3122,33.3178,33.2782,33.2839,33900.0
2006-03-24 15:20:00,58.86,58.9,58.85,58.88,37900.0,33.2782,33.3009,33.2726,33.2896,37900.0
2006-03-24 15:25:00,58.89,58.93,58.88,58.9,25600.0,33.2952,33.3178,33.2896,33.3009,25600.0
2006-03-24 15:30:00,58.9,58.94,58.83,58.83,32400.0,33.3009,33.3235,33.2613,33.2613,32400.0
2006-03-24 15:35:00,58.84,58.9,58.8,58.82,101800.0,33.2669,33.3009,33.2443,33.2556,101800.0
2006-03-24 15:40:00,58.81,58.87,58.78,58.8,72700.0,33.25,33.2839,33.233,33.2443,72700.0
2006-03-24 15:45:00,58.81,58.95,58.78,58.95,82700.0,33.25,33.3291,33.233,33.3291,82700.0
2006-03-24 15:50:00,58.95,58.97,58.94,58.96,84000.0,33.3291,33.3404,33.3235,33.3348,84000.0
2006-03-24 15:55:00,58.96,58.96,58.85,58.85,83100.0,33.3348,33.3348,33.2726,33.2726,83100.0
2006-03-27 09:30:00,58.86,58.86,58.67,58.71,106300.0,33.2782,33.2782,33.1708,33.1934,106300.0
2006-03-27 09:35:00,58.7,58.72,58.6,58.6,21800.0,33.1878,33.1991,33.1312,33.1312,21800.0
2006-03-27 09:40:00,58.63,58.68,58.56,58.59,36700.0,33.1482,33.1765,33.1086,33.1256,36700.0
2006-03-27 09:45:00,58.59,58.59,58.47,58.48,52200.0,33.1256,33.1256,33.0577,33.0634,52200.0
2006-03-27 09:50:00,58.49,58.49,58.22,58.47,126100.0,33.0691,33.0691,32.9164,33.0577,126100.0
2006-03-27 09:55:00,58.45,58.45,58.33,58.37,30900.0,33.0464,33.0464,32.9786,33.0012,30900.0
2006-03-27 10:00:00,58.36,58.43,58.33,58.38,49700.0,32.9956,33.0351,32.9786,33.0069,49700.0
2006-03-27 10:05:00,58.36,58.38,58.25,58.33,48500.0,32.9956,33.0069,32.9334,32.9786,48500.0
2006-03-27 10:10:00,58.32,58.33,58.28,58.28,29200.0,32.9729,32.9786,32.9503,32.9503,29200.0
2006-03-27 10:15:00,58.28,58.36,58.21,58.31,61500.0,32.9503,32.9956,32.9107,32.9673,61500.0
2006-03-27 10:20:00,58.31,58.38,58.31,58.37,54300.0,32.9673,33.0069,32.9673,33.0012,54300.0
2006-03-27 10:25:00,58.36,58.56,58.35,58.35,77600.0,32.9956,33.1086,32.9899,32.9899,77600.0
2006-03-27 10:30:00,58.5,58.51,58.42,58.48,17600.0,33.0747,33.0804,33.0295,33.0634,17600.0
2006-03-27 10:35:00,58.48,58.53,58.45,58.46,35500.0,33.0634,33.0917,33.0464,33.0521,35500.0
2006-03-27 10:40:00,58.47,58.48,58.42,58.43,61300.0,33.0577,33.0634,33.0295,33.0351,61300.0
2006-03-27 10:45:00,58.43,58.46,58.41,58.41,33500.0,33.0351,33.0521,33.0238,33.0238,33500.0
2006-03-27 10:50:00,58.41,58.43,58.34,58.41,31700.0,33.0238,33.0351,32.9842,33.0238,31700.0
2006-03-27 10:55:00,58.41,58.45,58.41,58.44,24900.0,33.0238,33.0464,33.0238,33.0408,24900.0
2006-03-27 11:00:00,58.44,58.55,58.44,58.5,56700.0,33.0408,33.103,33.0408,33.0747,56700.0
2006-03-27 11:05:00,58.5,58.56,58.48,58.56,43800.0,33.0747,33.1086,33.0634,33.1086,43800.0
2006-03-27 11:10:00,58.55,58.57,58.51,58.55,40500.0,33.103,33.1143,33.0804,33.103,40500.0
2006-03-27 11:15:00,58.56,58.62,58.54,58.62,33600.0,33.1086,33.1426,33.0973,33.1426,33600.0
2006-03-27 11:20:00,58.63,58.64,58.6,58.6,40900.0,33.1482,33.1539,33.1312,33.1312,40900.0
2006-03-27 11:25:00,58.6,58.69,58.59,58.62,36800.0,33.1312,33.1821,33.1256,33.1426,36800.0
2006-03-27 11:30:00,58.6,58.6,58.37,58.49,47800.0,33.1312,33.1312,33.0012,33.0691,47800.0
2006-03-27 11:35:00,58.47,58.58,58.46,58.51,43500.0,33.0577,33.1199,33.0521,33.0804,43500.0
2006-03-27 11:40:00,58.5,58.55,58.46,58.54,16500.0,33.0747,33.103,33.0521,33.0973,16500.0
2006-03-27 11:45:00,58.55,58.61,58.54,58.6,54100.0,33.103,33.1369,33.0973,33.1312,54100.0
2006-03-27 11:50:00,58.6,58.71,58.6,58.7,72700.0,33.1312,33.1934,33.1312,33.1878,72700.0
2006-03-27 11:55:00,58.7,58.71,58.68,58.68,25400.0,33.1878,33.1934,33.1765,33.1765,25400.0
2006-03-27 12:00:00,58.68,58.69,58.58,58.58,32900.0,33.1765,33.1821,33.1199,33.1199,32900.0
2006-03-27 12:05:00,58.58,58.59,58.55,58.55,10800.0,33.1199,33.1256,33.103,33.103,10800.0
2006-03-27 12:10:00,58.55,58.57,58.52,58.52,33500.0,33.103,33.1143,33.086,33.086,33500.0
2006-03-27 12:15:00,58.52,58.54,58.45,58.47,47000.0,33.086,33.0973,33.0464,33.0577,47000.0
2006-03-27 12:20:00,58.46,58.5,58.42,58.48,18600.0,33.0521,33.0747,33.0295,33.0634,18600.0
2006-03-27 12:25:00,58.47,58.59,58.45,58.59,45500.0,33.0577,33.1256,33.0464,33.1256,45500.0
2006-03-27 12:30:00,58.58,58.86,58.49,58.51,27400.0,33.1199,33.2782,33.0691,33.0804,27400.0
2006-03-27 12:35:00,58.51,58.58,58.48,58.57,20100.0,33.0804,33.1199,33.0634,33.1143,20100.0
2006-03-27 12:40:00,58.56,58.57,58.45,58.47,13300.0,33.1086,33.1143,33.0464,33.0577,13300.0
2006-03-27 12:45:00,58.47,58.56,58.47,58.56,7600.0,33.0577,33.1086,33.0577,33.1086,7600.0
2006-03-27 12:50:00,58.55,58.57,58.5,58.5,17700.0,33.103,33.1143,33.0747,33.0747,17700.0
2006-03-27 12:55:00,58.51,58.54,58.51,58.54,11500.0,33.0804,33.0973,33.0804,33.0973,11500.0
2006-03-27 13:00:00,58.54,58.57,58.53,58.55,16800.0,33.0973,33.1143,33.0917,33.103,16800.0
2006-03-27 13:05:00,58.55,58.57,58.54,58.57,9000.0,33.103,33.1143,33.0973,33.1143,9000.0
2006-03-27 13:10:00,58.59,58.6,58.54,58.55,20200.0,33.1256,33.1312,33.0973,33.103,20200.0
2006-03-27 13:15:00,58.56,58.63,58.55,58.62,17500.0,33.1086,33.1482,33.103,33.1426,17500.0
2006-03-27 13:20:00,58.62,58.63,58.54,58.54,14600.0,33.1426,33.1482,33.0973,33.0973,14600.0
2006-03-27 13:25:00,58.54,58.6,58.54,58.59,12300.0,33.0973,33.1312,33.0973,33.1256,12300.0
2006-03-27 13:30:00,58.59,58.63,58.58,58.61,32000.0,33.1256,33.1482,33.1199,33.1369,32000.0
2006-03-27 13:35:00,58.58,58.86,58.58,58.78,94900.0,33.1199,33.2782,33.1199,33.233,94900.0
2006-03-27 13:40:00,58.78,58.92,58.71,58.92,96100.0,33.233,33.3122,33.1934,33.3122,96100.0
2006-03-27 13:45:00,58.92,58.97,58.85,58.85,45100.0,33.3122,33.3404,33.2726,33.2726,45100.0
2006-03-27 13:50:00,58.85,58.86,58.79,58.85,15000.0,33.2726,33.2782,33.2387,33.2726,15000.0
2006-03-27 13:55:00,58.83,58.83,58.77,58.8,29200.0,33.2613,33.2613,33.2274,33.2443,29200.0
2006-03-27 14:00:00,58.79,58.85,58.79,58.84,18400.0,33.2387,33.2726,33.2387,33.2669,18400.0
2006-03-27 14:05:00,58.84,58.84,58.76,58.79,31800.0,33.2669,33.2669,33.2217,33.2387,31800.0
2006-03-27 14:10:00,58.79,58.82,58.43,58.51,148300.0,33.2387,33.2556,33.0351,33.0804,148300.0
2006-03-27 14:15:00,58.52,58.63,58.52,58.62,16100.0,33.086,33.1482,33.086,33.1426,16100.0
2006-03-27 14:20:00,58.63,58.63,58.59,58.6,16000.0,33.1482,33.1482,33.1256,33.1312,16000.0
2006-03-27 14:25:00,58.6,58.6,58.57,58.59,19200.0,33.1312,33.1312,33.1143,33.1256,19200.0
2006-03-27 14:30:00,58.59,58.62,58.57,58.58,17700.0,33.1256,33.1426,33.1143,33.1199,17700.0
2006-03-27 14:35:00,58.59,58.64,58.59,58.61,23200.0,33.1256,33.1539,33.1256,33.1369,23200.0
2006-03-27 14:40:00,58.61,58.63,58.6,58.6,51200.0,33.1369,33.1482,33.1312,33.1312,51200.0
2006-03-27 14:45:00,58.6,58.61,58.58,58.59,22500.0,33.1312,33.1369,33.1199,33.1256,22500.0
2006-03-27 14:50:00,58.58,58.59,58.57,58.57,29700.0,33.1199,33.1256,33.1143,33.1143,29700.0
2006-03-27 14:55:00,58.58,58.68,58.58,58.66,128000.0,33.1199,33.1765,33.1199,33.1652,128000.0
2006-03-27 15:00:00,58.67,58.69,58.64,58.68,26100.0,33.1708,33.1821,33.1539,33.1765,26100.0
2006-03-27 15:05:00,58.69,58.75,58.68,58.68,25300.0,33.1821,33.2161,33.1765,33.1765,25300.0
2006-03-27 15:10:00,58.68,58.68,58.6,58.61,19900.0,33.1765,33.1765,33.1312,33.1369,19900.0
2006-03-27 15:15:00,58.6,58.61,58.59,58.61,14400.0,33.1312,33.1369,33.1256,33.1369,14400.0
2006-03-27 15:20:00,58.61,58.61,58.57,58.57,88200.0,33.1369,33.1369,33.1143,33.1143,88200.0
2006-03-27 15:25:00,58.57,58.62,58.57,58.62,26000.0,33.1143,33.1426,33.1143,33.1426,26000.0
2006-03-27 15:30:00,58.62,58.67,58.61,58.65,23200.0,33.1426,33.1708,33.1369,33.1595,23200.0
2006-03-27 15:35:00,58.65,58.71,58.62,58.7,35700.0,33.1595,33.1934,33.1426,33.1878,35700.0
2006-03-27 15:40:00,58.71,58.73,58.63,58.65,39000.0,33.1934,33.2047,33.1482,33.1595,39000.0
2006-03-27 15:45:00,58.65,58.73,58.58,58.73,44300.0,33.1595,33.2047,33.1199,33.2047,44300.0
2006-03-27 15:50:00,58.72,58.73,58.66,58.66,61600.0,33.1991,33.2047,33.1652,33.1652,61600.0
2006-03-27 15:55:00,58.65,58.68,58.63,58.67,37300.0,33.1595,33.1765,33.1482,33.1708,37300.0
2006-03-28 09:30:00,57.19,57.57,57.05,57.17,318200.0,32.3341,32.5489,32.2549,32.3228,318200.0
2006-03-28 09:35:00,57.18,57.59,57.08,57.53,201500.0,32.3284,32.5602,32.2719,32.5263,201500.0
2006-03-28 09:40:00,57.51,57.7,57.32,57.47,202500.0,32.515,32.6224,32.4076,32.4924,202500.0
2006-03-28 09:45:00,57.42,57.6,57.36,57.4,184800.0,32.4641,32.5659,32.4302,32.4528,184800.0
2006-03-28 09:50:00,57.4,57.44,57.19,57.22,140900.0,32.4528,32.4754,32.3341,32.351,140900.0
2006-03-28 09:55:00,57.24,57.25,57.05,57.09,179000.0,32.3623,32.368,32.2549,32.2775,179000.0
2006-03-28 10:00:00,57.09,57.15,56.94,57.01,166100.0,32.2775,32.3114,32.1927,32.2323,166100.0
2006-03-28 10:05:00,57.0,57.19,56.99,57.1,124700.0,32.2266,32.3341,32.221,32.2832,124700.0
2006-03-28 10:10:00,57.11,57.14,57.05,57.07,143300.0,32.2888,32.3058,32.2549,32.2662,143300.0
2006-03-28 10:15:00,57.08,57.08,56.82,56.82,170500.0,32.2719,32.2719,32.1249,32.1249,170500.0
2006-03-28 10:20:00,56.82,57.01,56.82,56.88,158800.0,32.1249,32.2323,32.1249,32.1588,158800.0
2006-03-28 10:25:00,56.87,56.91,56.85,56.89,78800.0,32.1531,32.1758,32.1418,32.1644,78800.0
2006-03-28 10:30:00,56.89,56.91,56.8,56.84,89700.0,32.1644,32.1758,32.1136,32.1362,89700.0
2006-03-28 10:35:00,56.85,56.9,56.77,56.86,89200.0,32.1418,32.1701,32.0966,32.1475,89200.0
2006-03-28 10:40:00,56.87,56.88,56.76,56.83,180600.0,32.1531,32.1588,32.0909,32.1305,180600.0
2006-03-28 10:45:00,56.82,56.88,56.79,56.85,59200.0,32.1249,32.1588,32.1079,32.1418,59200.0
2006-03-28 10:50:00,56.85,56.87,56.77,56.8,49000.0,32.1418,32.1531,32.0966,32.1136,49000.0
2006-03-28 10:55:00,56.8,56.85,56.65,56.7,89600.0,32.1136,32.1418,32.0288,32.057,89600.0
2006-03-28 11:00:00,56.72,56.72,56.62,56.68,51000.0,32.0683,32.0683,32.0118,32.0457,51000.0
2006-03-28 11:05:00,56.69,56.71,56.63,56.66,46000.0,32.0514,32.0627,32.0174,32.0344,46000.0
2006-03-28 11:10:00,56.65,56.66,56.53,56.56,85700.0,32.0288,32.0344,31.9609,31.9779,85700.0
2006-03-28 11:15:00,56.52,56.55,56.25,56.33,174100.0,31.9553,31.9722,31.8026,31.8478,174100.0
2006-03-28 11:20:00,56.33,56.35,56.05,56.19,181200.0,31.8478,31.8591,31.6895,31.7687,181200.0
2006-03-28 11:25:00,56.2,56.37,56.19,56.37,97500.0,31.7743,31.8704,31.7687,31.8704,97500.0
2006-03-28 11:30:00,56.37,56.48,56.36,56.45,232900.0,31.8704,31.9326,31.8648,31.9157,232900.0
2006-03-28 11:35:00,56.47,56.6,56.46,56.6,132800.0,31.927,32.0005,31.9213,32.0005,132800.0
2006-03-28 11:40:00,56.6,56.75,56.6,56.65,79700.0,32.0005,32.0853,32.0005,32.0288,79700.0
2006-03-28 11:45:00,56.63,56.67,56.59,56.6,63400.0,32.0174,32.0401,31.9948,32.0005,63400.0
2006-03-28 11:50:00,56.6,56.69,56.59,56.65,60800.0,32.0005,32.0514,31.9948,32.0288,60800.0
2006-03-28 11:55:00,56.65,56.65,56.55,56.6,42600.0,32.0288,32.0288,31.9722,32.0005,42600.0
2006-03-28 12:00:00,56.6,56.6,56.54,56.54,29500.0,32.0005,32.0005,31.9666,31.9666,29500.0
2006-03-28 12:05:00,56.53,56.58,56.52,56.57,53700.0,31.9609,31.9892,31.9553,31.9835,53700.0
2006-03-28 12:10:00,56.56,56.64,56.54,56.61,40200.0,31.9779,32.0231,31.9666,32.0061,40200.0
2006-03-28 12:15:00,56.62,56.68,56.59,56.65,41200.0,32.0118,32.0457,31.9948,32.0288,41200.0
2006-03-28 12:20:00,56.68,56.7,56.64,56.68,38000.0,32.0457,32.057,32.0231,32.0457,38000.0
2006-03-28 12:25:00,56.67,56.67,56.64,56.66,76200.0,32.0401,32.0401,32.0231,32.0344,76200.0
2006-03-28 12:30:00,56.66,56.76,56.66,56.74,89300.0,32.0344,32.0909,32.0344,32.0796,89300.0
2006-03-28 12:35:00,56.75,56.76,56.7,56.7,40100.0,32.0853,32.0909,32.057,32.057,40100.0
2006-03-28 12:40:00,56.7,56.7,56.64,56.64,41400.0,32.057,32.057,32.0231,32.0231,41400.0
2006-03-28 12:45:00,56.65,56.66,56.63,56.63,18100.0,32.0288,32.0344,32.0174,32.0174,18100.0
2006-03-28 12:50:00,56.63,56.64,56.55,56.56,30000.0,32.0174,32.0231,31.9722,31.9779,30000.0
2006-03-28 12:55:00,56.56,56.58,56.53,56.54,26900.0,31.9779,31.9892,31.9609,31.9666,26900.0
2006-03-28 13:00:00,56.55,56.55,56.5,56.51,22700.0,31.9722,31.9722,31.9439,31.9496,22700.0
2006-03-28 13:05:00,56.5,56.53,56.49,56.51,41500.0,31.9439,31.9609,31.9383,31.9496,41500.0
2006-03-28 13:10:00,56.5,56.52,56.47,56.51,40900.0,31.9439,31.9553,31.927,31.9496,40900.0
2006-03-28 13:15:00,56.51,56.55,56.5,56.5,44400.0,31.9496,31.9722,31.9439,31.9439,44400.0
2006-03-28 13:20:00,56.5,56.59,56.48,56.59,52100.0,31.9439,31.9948,31.9326,31.9948,52100.0
2006-03-28 13:25:00,56.59,56.59,56.47,56.5,43600.0,31.9948,31.9948,31.927,31.9439,43600.0
2006-03-28 13:30:00,56.49,56.49,56.41,56.43,45000.0,31.9383,31.9383,31.8931,31.9044,45000.0
2006-03-28 13:35:00,56.44,56.45,56.34,56.36,76200.0,31.91,31.9157,31.8535,31.8648,76200.0
2006-03-28 13:40:00,56.35,56.4,56.32,56.36,47300.0,31.8591,31.8874,31.8422,31.8648,47300.0
2006-03-28 13:45:00,56.37,56.42,56.35,56.37,44100.0,31.8704,31.8987,31.8591,31.8704,44100.0
2006-03-28 13:50:00,56.37,56.39,56.28,56.29,31000.0,31.8704,31.8818,31.8196,31.8252,31000.0
2006-03-28 13:55:00,56.3,56.31,56.27,56.3,38900.0,31.8309,31.8365,31.8139,31.8309,38900.0
2006-03-28 14:00:00,56.29,56.35,56.27,56.34,75400.0,31.8252,31.8591,31.8139,31.8535,75400.0
2006-03-28 14:05:00,56.34,56.35,56.31,56.31,84100.0,31.8535,31.8591,31.8365,31.8365,84100.0
2006-03-28 14:10:00,56.31,56.34,56.29,56.31,36400.0,31.8365,31.8535,31.8252,31.8365,36400.0
2006-03-28 14:15:00,56.31,56.32,56.2,56.21,70900.0,31.8365,31.8422,31.7743,31.78,70900.0
2006-03-28 14:20:00,56.22,56.23,56.0,56.0,120000.0,31.7856,31.7913,31.6613,31.6613,120000.0
2006-03-28 14:25:00,56.0,56.14,56.0,56.11,119600.0,31.6613,31.7404,31.6613,31.7235,119600.0
2006-03-28 14:30:00,56.1,56.12,56.03,56.12,96200.0,31.7178,31.7291,31.6782,31.7291,96200.0
2006-03-28 14:35:00,56.12,56.25,56.11,56.23,106900.0,31.7291,31.8026,31.7235,31.7913,106900.0
2006-03-28 14:40:00,56.23,56.32,56.23,56.24,94900.0,31.7913,31.8422,31.7913,31.797,94900.0
2006-03-28 14:45:00,56.24,56.35,56.19,56.32,113600.0,31.797,31.8591,31.7687,31.8422,113600.0
2006-03-28 14:50:00,56.32,56.45,56.24,56.41,125400.0,31.8422,31.9157,31.797,31.8931,125400.0
2006-03-28 14:55:00,56.41,56.5,56.38,56.49,64600.0,31.8931,31.9439,31.8761,31.9383,64600.0
2006-03-28 15:00:00,56.48,56.6,56.45,56.51,118400.0,31.9326,32.0005,31.9157,31.9496,118400.0
2006-03-28 15:05:00,56.5,56.6,56.37,56.56,113500.0,31.9439,32.0005,31.8704,31.9779,113500.0
2006-03-28 15:10:00,56.56,56.73,56.54,56.62,140300.0,31.9779,32.074,31.9666,32.0118,140300.0
2006-03-28 15:15:00,56.62,56.65,56.41,56.45,134600.0,32.0118,32.0288,31.8931,31.9157,134600.0
2006-03-28 15:20:00,56.43,56.54,56.35,56.4,64400.0,31.9044,31.9666,31.8591,31.8874,64400.0
2006-03-28 15:25:00,56.4,56.46,56.39,56.42,77000.0,31.8874,31.9213,31.8818,31.8987,77000.0
2006-03-28 15:30:00,56.42,56.43,56.3,56.33,97100.0,31.8987,31.9044,31.8309,31.8478,97100.0
2006-03-28 15:35:00,56.34,56.36,56.26,56.33,55600.0,31.8535,31.8648,31.8083,31.8478,55600.0
2006-03-28 15:40:00,56.32,56.33,56.23,56.32,86900.0,31.8422,31.8478,31.7913,31.8422,86900.0
2006-03-28 15:45:00,56.33,56.35,56.26,56.33,79500.0,31.8478,31.8591,31.8083,31.8478,79500.0
2006-03-28 15:50:00,56.33,56.44,56.26,56.36,92300.0,31.8478,31.91,31.8083,31.8648,92300.0
2006-03-28 15:55:00,56.4,56.4,56.36,56.39,100600.0,31.8874,31.8874,31.8648,31.8818,100600.0
2006-03-29 09:30:00,56.08,56.17,56.01,56.09,141700.0,31.7065,31.7574,31.6669,31.7121,141700.0
2006-03-29 09:35:00,56.09,56.11,55.92,55.92,55600.0,31.7121,31.7235,31.616,31.616,55600.0
2006-03-29 09:40:00,55.92,56.0,55.75,55.75,85100.0,31.616,31.6613,31.5199,31.5199,85100.0
2006-03-29 09:45:00,55.75,55.82,55.65,55.73,67000.0,31.5199,31.5595,31.4634,31.5086,67000.0
2006-03-29 09:50:00,55.7,55.76,55.25,55.25,124900.0,31.4916,31.5256,31.2372,31.2372,124900.0
2006-03-29 09:55:00,55.33,55.65,55.25,55.4,158300.0,31.2825,31.4634,31.2372,31.322,158300.0
2006-03-29 10:00:00,55.39,55.6,55.35,55.51,74400.0,31.3164,31.4351,31.2938,31.3842,74400.0
2006-03-29 10:05:00,55.52,55.61,55.51,55.57,78400.0,31.3899,31.4408,31.3842,31.4181,78400.0
2006-03-29 10:10:00,55.54,55.62,55.51,55.62,92100.0,31.4012,31.4464,31.3842,31.4464,92100.0
2006-03-29 10:15:00,55.61,55.76,55.61,55.74,92100.0,31.4408,31.5256,31.4408,31.5143,92100.0
2006-03-29 10:20:00,55.73,55.8,55.7,55.8,59800.0,31.5086,31.5482,31.4916,31.5482,59800.0
2006-03-29 10:25:00,55.82,55.85,55.75,55.77,142100.0,31.5595,31.5765,31.5199,31.5312,142100.0
2006-03-29 10:30:00,55.73,55.75,55.49,55.51,115300.0,31.5086,31.5199,31.3729,31.3842,115300.0
2006-03-29 10:35:00,55.53,55.53,55.31,55.37,86000.0,31.3955,31.3955,31.2711,31.3051,86000.0
2006-03-29 10:40:00,55.35,55.63,55.35,55.5,65500.0,31.2938,31.4521,31.2938,31.3786,65500.0
2006-03-29 10:45:00,55.51,55.55,55.48,55.54,33800.0,31.3842,31.4068,31.3673,31.4012,33800.0
2006-03-29 10:50:00,55.53,55.64,55.51,55.6,38100.0,31.3955,31.4577,31.3842,31.4351,38100.0
2006-03-29 10:55:00,55.58,55.66,55.58,55.64,37800.0,31.4238,31.469,31.4238,31.4577,37800.0
2006-03-29 11:00:00,55.6,55.65,55.5,55.57,89300.0,31.4351,31.4634,31.3786,31.4181,89300.0
2006-03-29 11:05:00,55.56,55.71,55.56,55.66,90600.0,31.4125,31.4973,31.4125,31.469,90600.0
2006-03-29 11:10:00,55.65,55.76,55.6,55.72,40500.0,31.4634,31.5256,31.4351,31.503,40500.0
2006-03-29 11:15:00,55.75,55.81,55.72,55.76,27500.0,31.5199,31.5538,31.503,31.5256,27500.0
2006-03-29 11:20:00,55.75,55.84,55.75,55.8,25300.0,31.5199,31.5708,31.5199,31.5482,25300.0
2006-03-29 11:25:00,55.79,55.84,55.79,55.82,31700.0,31.5425,31.5708,31.5425,31.5595,31700.0
2006-03-29 11:30:00,55.82,56.07,55.82,55.99,79200.0,31.5595,31.7008,31.5595,31.6556,79200.0
2006-03-29 11:35:00,55.99,56.02,55.88,55.89,147400.0,31.6556,31.6726,31.5934,31.5991,147400.0
2006-03-29 11:40:00,55.89,55.96,55.89,55.95,44400.0,31.5991,31.6386,31.5991,31.633,44400.0
2006-03-29 11:45:00,55.95,55.99,55.92,55.93,38400.0,31.633,31.6556,31.616,31.6217,38400.0
2006-03-29 11:50:00,55.94,55.97,55.93,55.93,24300.0,31.6273,31.6443,31.6217,31.6217,24300.0
2006-03-29 11:55:00,55.93,55.94,55.87,55.92,34000.0,31.6217,31.6273,31.5878,31.616,34000.0
2006-03-29 12:00:00,55.92,55.93,55.85,55.85,72400.0,31.616,31.6217,31.5765,31.5765,72400.0
2006-03-29 12:05:00,55.85,55.89,55.84,55.89,15500.0,31.5765,31.5991,31.5708,31.5991,15500.0
2006-03-29 12:10:00,55.89,55.89,55.81,55.81,19300.0,31.5991,31.5991,31.5538,31.5538,19300.0
2006-03-29 12:15:00,55.81,55.88,55.81,55.86,13700.0,31.5538,31.5934,31.5538,31.5821,13700.0
2006-03-29 12:20:00,55.85,55.86,55.79,55.81,16800.0,31.5765,31.5821,31.5425,31.5538,16800.0
2006-03-29 12:25:00,55.8,55.82,55.7,55.7,27500.0,31.5482,31.5595,31.4916,31.4916,27500.0
2006-03-29 12:30:00,55.7,55.7,55.5,55.63,46700.0,31.4916,31.4916,31.3786,31.4521,46700.0
2006-03-29 12:35:00,55.62,55.72,55.62,55.67,43900.0,31.4464,31.503,31.4464,31.4747,43900.0
2006-03-29 12:40:00,55.67,55.67,55.56,55.61,41000.0,31.4747,31.4747,31.4125,31.4408,41000.0
2006-03-29 12:45:00,55.61,55.62,55.57,55.6,27300.0,31.4408,31.4464,31.4181,31.4351,27300.0
2006-03-29 12:50:00,55.6,55.62,55.58,55.6,28300.0,31.4351,31.4464,31.4238,31.4351,28300.0
2006-03-29 12:55:00,55.6,55.66,55.59,55.6,26800.0,31.4351,31.469,31.4295,31.4351,26800.0
2006-03-29 13:00:00,55.6,55.71,55.6,55.71,28700.0,31.4351,31.4973,31.4351,31.4973,28700.0
2006-03-29 13:05:00,55.71,55.72,55.67,55.69,97900.0,31.4973,31.503,31.4747,31.486,97900.0
2006-03-29 13:10:00,55.68,55.74,55.67,55.71,47400.0,31.4803,31.5143,31.4747,31.4973,47400.0
2006-03-29 13:15:00,55.73,55.87,55.65,55.84,41100.0,31.5086,31.5878,31.4634,31.5708,41100.0
2006-03-29 13:20:00,55.84,55.87,55.8,55.84,27900.0,31.5708,31.5878,31.5482,31.5708,27900.0
2006-03-29 13:25:00,55.81,55.85,55.8,55.85,9400.0,31.5538,31.5765,31.5482,31.5765,9400.0
2006-03-29 13:30:00,55.85,55.9,55.81,55.81,29200.0,31.5765,31.6047,31.5538,31.5538,29200.0
2006-03-29 13:35:00,55.83,55.87,55.8,55.84,22100.0,31.5651,31.5878,31.5482,31.5708,22100.0
2006-03-29 13:40:00,55.84,55.85,55.8,55.82,13400.0,31.5708,31.5765,31.5482,31.5595,13400.0
2006-03-29 13:45:00,55.83,55.94,55.83,55.92,27900.0,31.5651,31.6273,31.5651,31.616,27900.0
2006-03-29 13:50:00,55.92,55.93,55.87,55.93,29500.0,31.616,31.6217,31.5878,31.6217,29500.0
2006-03-29 13:55:00,55.93,55.93,55.88,55.88,21200.0,31.6217,31.6217,31.5934,31.5934,21200.0
2006-03-29 14:00:00,55.88,55.96,55.88,55.93,97500.0,31.5934,31.6386,31.5934,31.6217,97500.0
2006-03-29 14:05:00,55.94,55.99,55.94,55.99,41900.0,31.6273,31.6556,31.6273,31.6556,41900.0
2006-03-29 14:10:00,55.97,55.99,55.93,55.94,39000.0,31.6443,31.6556,31.6217,31.6273,39000.0
2006-03-29 14:15:00,55.95,55.96,55.93,55.93,74900.0,31.633,31.6386,31.6217,31.6217,74900.0
2006-03-29 14:20:00,55.93,56.01,55.9,55.99,97300.0,31.6217,31.6669,31.6047,31.6556,97300.0
2006-03-29 14:25:00,56.0,56.0,55.97,55.99,260800.0,31.6613,31.6613,31.6443,31.6556,260800.0
2006-03-29 14:30:00,55.99,56.06,55.98,56.01,387600.0,31.6556,31.6952,31.65,31.6669,387600.0
2006-03-29 14:35:00,56.01,56.02,55.96,55.98,64000.0,31.6669,31.6726,31.6386,31.65,64000.0
2006-03-29 14:40:00,55.98,56.0,55.97,56.0,1077700.0,31.65,31.6613,31.6443,31.6613,1077700.0
2006-03-29 14:45:00,56.0,56.05,56.0,56.02,56600.0,31.6613,31.6895,31.6613,31.6726,56600.0
2006-03-29 14:50:00,56.02,56.07,56.01,56.06,56000.0,31.6726,31.7008,31.6669,31.6952,56000.0
2006-03-29 14:55:00,56.06,56.14,56.04,56.08,28700.0,31.6952,31.7404,31.6839,31.7065,28700.0
2006-03-29 15:00:00,56.07,56.2,56.07,56.18,27100.0,31.7008,31.7743,31.7008,31.763,27100.0
2006-03-29 15:05:00,56.17,56.18,56.11,56.15,20600.0,31.7574,31.763,31.7235,31.7461,20600.0
2006-03-29 15:10:00,56.15,56.16,56.09,56.09,34000.0,31.7461,31.7517,31.7121,31.7121,34000.0
2006-03-29 15:15:00,56.09,56.12,56.05,56.11,22400.0,31.7121,31.7291,31.6895,31.7235,22400.0
2006-03-29 15:20:00,56.11,56.17,56.09,56.17,38000.0,31.7235,31.7574,31.7121,31.7574,38000.0
2006-03-29 15:25:00,56.17,56.28,56.16,56.23,37100.0,31.7574,31.8196,31.7517,31.7913,37100.0
2006-03-29 15:30:00,56.22,56.24,56.17,56.19,62300.0,31.7856,31.797,31.7574,31.7687,62300.0
2006-03-29 15:35:00,56.2,56.2,56.12,56.18,37900.0,31.7743,31.7743,31.7291,31.763,37900.0
2006-03-29 15:40:00,56.17,56.23,56.12,56.21,45100.0,31.7574,31.7913,31.7291,31.78,45100.0
2006-03-29 15:45:00,56.22,56.32,56.21,56.3,51800.0,31.7856,31.8422,31.78,31.8309,51800.0
2006-03-29 15:50:00,56.3,56.32,56.25,56.31,128200.0,31.8309,31.8422,31.8026,31.8365,128200.0
2006-03-29 15:55:00,56.31,56.32,56.27,56.28,138500.0,31.8365,31.8422,31.8139,31.8196,138500.0
2006-03-30 09:30:00,55.9,56.1,55.71,55.77,98400.0,31.6047,31.7178,31.4973,31.5312,98400.0
2006-03-30 09:35:00,55.78,55.97,55.65,55.97,39800.0,31.5369,31.6443,31.4634,31.6443,39800.0
2006-03-30 09:40:00,55.96,56.08,55.92,56.08,224700.0,31.6386,31.7065,31.616,31.7065,224700.0
2006-03-30 09:45:00,56.08,56.37,56.08,56.21,75900.0,31.7065,31.8704,31.7065,31.78,75900.0
2006-03-30 09:50:00,56.2,56.38,56.15,56.38,31900.0,31.7743,31.8761,31.7461,31.8761,31900.0
2006-03-30 09:55:00,56.37,56.43,56.35,56.42,39500.0,31.8704,31.9044,31.8591,31.8987,39500.0
2006-03-30 10:00:00,56.39,56.44,56.39,56.44,20500.0,31.8818,31.91,31.8818,31.91,20500.0
2006-03-30 10:05:00,56.44,56.55,56.43,56.5,42100.0,31.91,31.9722,31.9044,31.9439,42100.0
2006-03-30 10:10:00,56.5,56.57,56.49,56.53,33200.0,31.9439,31.9835,31.9383,31.9609,33200.0
2006-03-30 10:15:00,56.54,56.61,56.54,56.54,53200.0,31.9666,32.0061,31.9666,31.9666,53200.0
2006-03-30 10:20:00,56.54,56.69,56.5,56.69,26300.0,31.9666,32.0514,31.9439,32.0514,26300.0
2006-03-30 10:25:00,56.7,56.7,56.44,56.45,51800.0,32.057,32.057,31.91,31.9157,51800.0
2006-03-30 10:30:00,56.45,56.46,56.38,56.44,68900.0,31.9157,31.9213,31.8761,31.91,68900.0
2006-03-30 10:35:00,56.44,56.45,56.37,56.43,39100.0,31.91,31.9157,31.8704,31.9044,39100.0
2006-03-30 10:40:00,56.46,56.5,56.4,56.41,61800.0,31.9213,31.9439,31.8874,31.8931,61800.0
2006-03-30 10:45:00,56.44,56.45,56.35,56.38,36900.0,31.91,31.9157,31.8591,31.8761,36900.0
2006-03-30 10:50:00,56.38,56.42,55.94,56.36,25100.0,31.8761,31.8987,31.6273,31.8648,25100.0
2006-03-30 10:55:00,56.37,56.39,56.2,56.2,42300.0,31.8704,31.8818,31.7743,31.7743,42300.0
2006-03-30 11:00:00,56.23,56.27,56.1,56.13,42400.0,31.7913,31.8139,31.7178,31.7348,42400.0
2006-03-30 11:05:00,56.11,56.13,55.93,56.0,38600.0,31.7235,31.7348,31.6217,31.6613,38600.0
2006-03-30 11:10:00,56.0,56.06,55.96,56.02,47300.0,31.6613,31.6952,31.6386,31.6726,47300.0
2006-03-30 11:15:00,56.02,56.02,55.89,55.93,24800.0,31.6726,31.6726,31.5991,31.6217,24800.0
2006-03-30 11:20:00,55.93,56.0,55.93,55.96,26100.0,31.6217,31.6613,31.6217,31.6386,26100.0
2006-03-30 11:25:00,55.96,56.03,55.89,56.03,32700.0,31.6386,31.6782,31.5991,31.6782,32700.0
2006-03-30 11:30:00,56.0,56.02,55.9,55.94,23200.0,31.6613,31.6726,31.6047,31.6273,23200.0
2006-03-30 11:35:00,55.94,55.96,55.89,55.9,34600.0,31.6273,31.6386,31.5991,31.6047,34600.0
2006-03-30 11:40:00,55.9,55.95,55.88,55.92,114300.0,31.6047,31.633,31.5934,31.616,114300.0
2006-03-30 11:45:00,55.93,55.93,55.81,55.82,31500.0,31.6217,31.6217,31.5538,31.5595,31500.0
2006-03-30 11:50:00,55.82,55.86,55.79,55.82,21600.0,31.5595,31.5821,31.5425,31.5595,21600.0
2006-03-30 11:55:00,55.82,55.83,55.8,55.83,31500.0,31.5595,31.5651,31.5482,31.5651,31500.0
2006-03-30 12:00:00,55.83,55.89,55.81,55.86,17400.0,31.5651,31.5991,31.5538,31.5821,17400.0
2006-03-30 12:05:00,55.88,55.94,55.87,55.93,11900.0,31.5934,31.6273,31.5878,31.6217,11900.0
2006-03-30 12:10:00,55.95,56.07,55.95,56.01,25500.0,31.633,31.7008,31.633,31.6669,25500.0
2006-03-30 12:15:00,56.01,56.01,55.95,55.97,33000.0,31.6669,31.6669,31.633,31.6443,33000.0
2006-03-30 12:20:00,55.96,55.97,55.89,55.92,24700.0,31.6386,31.6443,31.5991,31.616,24700.0
2006-03-30 12:25:00,55.93,56.04,55.9,55.94,32000.0,31.6217,31.6839,31.6047,31.6273,32000.0
2006-03-30 12:30:00,55.95,55.96,55.89,55.89,17200.0,31.633,31.6386,31.5991,31.5991,17200.0
2006-03-30 12:35:00,55.89,55.9,55.77,55.79,50800.0,31.5991,31.6047,31.5312,31.5425,50800.0
2006-03-30 12:40:00,55.8,55.81,55.71,55.78,28900.0,31.5482,31.5538,31.4973,31.5369,28900.0
2006-03-30 12:45:00,55.78,55.78,55.67,55.67,25300.0,31.5369,31.5369,31.4747,31.4747,25300.0
2006-03-30 12:50:00,55.67,55.76,55.64,55.73,25300.0,31.4747,31.5256,31.4577,31.5086,25300.0
2006-03-30 12:55:00,55.73,55.87,55.73,55.87,20500.0,31.5086,31.5878,31.5086,31.5878,20500.0
2006-03-30 13:00:00,55.87,55.88,55.77,55.83,45500.0,31.5878,31.5934,31.5312,31.5651,45500.0
2006-03-30 13:05:00,55.83,55.92,55.8,55.91,14700.0,31.5651,31.616,31.5482,31.6104,14700.0
2006-03-30 13:10:00,55.91,55.91,55.75,55.79,33900.0,31.6104,31.6104,31.5199,31.5425,33900.0
2006-03-30 13:15:00,55.78,55.81,55.74,55.76,22400.0,31.5369,31.5538,31.5143,31.5256,22400.0
2006-03-30 13:20:00,55.78,55.89,55.78,55.84,17300.0,31.5369,31.5991,31.5369,31.5708,17300.0
2006-03-30 13:25:00,55.84,55.88,55.82,55.87,12700.0,31.5708,31.5934,31.5595,31.5878,12700.0
2006-03-30 13:30:00,55.88,55.88,55.68,55.69,54200.0,31.5934,31.5934,31.4803,31.486,54200.0
2006-03-30 13:35:00,55.71,55.79,55.7,55.75,19400.0,31.4973,31.5425,31.4916,31.5199,19400.0
2006-03-30 13:40:00,55.77,55.86,55.72,55.83,17900.0,31.5312,31.5821,31.503,31.5651,17900.0
2006-03-30 13:45:00,55.84,55.85,55.7,55.81,25000.0,31.5708,31.5765,31.4916,31.5538,25000.0
2006-03-30 13:50:00,55.81,55.86,55.78,55.83,23800.0,31.5538,31.5821,31.5369,31.5651,23800.0
2006-03-30 13:55:00,55.83,55.89,55.8,55.89,17500.0,31.5651,31.5991,31.5482,31.5991,17500.0
2006-03-30 14:00:00,55.87,55.94,55.83,55.92,23300.0,31.5878,31.6273,31.5651,31.616,23300.0
2006-03-30 14:05:00,55.92,55.92,55.89,55.9,19900.0,31.616,31.616,31.5991,31.6047,19900.0
2006-03-30 14:10:00,55.9,55.9,55.83,55.9,30400.0,31.6047,31.6047,31.5651,31.6047,30400.0
2006-03-30 14:15:00,55.89,55.96,55.89,55.91,26500.0,31.5991,31.6386,31.5991,31.6104,26500.0
2006-03-30 14:20:00,55.91,55.93,55.88,55.9,26100.0,31.6104,31.6217,31.5934,31.6047,26100.0
2006-03-30 14:25:00,55.92,55.97,55.9,55.96,19400.0,31.616,31.6443,31.6047,31.6386,19400.0
2006-03-30 14:30:00,55.95,55.96,55.9,55.96,20900.0,31.633,31.6386,31.6047,31.6386,20900.0
2006-03-30 14:35:00,55.96,55.96,55.87,55.93,25500.0,31.6386,31.6386,31.5878,31.6217,25500.0
2006-03-30 14:40:00,55.92,55.93,55.81,55.83,23500.0,31.616,31.6217,31.5538,31.5651,23500.0
2006-03-30 14:45:00,55.86,55.91,55.85,55.88,66700.0,31.5821,31.6104,31.5765,31.5934,66700.0
2006-03-30 14:50:00,55.88,55.92,55.81,55.83,29700.0,31.5934,31.616,31.5538,31.5651,29700.0
2006-03-30 14:55:00,55.83,55.88,55.81,55.85,21600.0,31.5651,31.5934,31.5538,31.5765,21600.0
2006-03-30 15:00:00,55.84,55.91,55.82,55.9,57800.0,31.5708,31.6104,31.5595,31.6047,57800.0
2006-03-30 15:05:00,55.91,55.97,55.88,55.92,56300.0,31.6104,31.6443,31.5934,31.616,56300.0
2006-03-30 15:10:00,55.92,55.97,55.89,55.96,26300.0,31.616,31.6443,31.5991,31.6386,26300.0
2006-03-30 15:15:00,55.96,55.97,55.94,55.96,30100.0,31.6386,31.6443,31.6273,31.6386,30100.0
2006-03-30 15:20:00,55.96,56.06,55.95,56.03,42500.0,31.6386,31.6952,31.633,31.6782,42500.0
2006-03-30 15:25:00,56.03,56.1,56.03,56.07,47000.0,31.6782,31.7178,31.6782,31.7008,47000.0
2006-03-30 15:30:00,56.08,56.12,56.07,56.1,35400.0,31.7065,31.7291,31.7008,31.7178,35400.0
2006-03-30 15:35:00,56.1,56.12,56.08,56.11,41300.0,31.7178,31.7291,31.7065,31.7235,41300.0
2006-03-30 15:40:00,56.1,56.11,55.95,55.97,80700.0,31.7178,31.7235,31.633,31.6443,80700.0
2006-03-30 15:45:00,55.97,56.0,55.92,55.97,66800.0,31.6443,31.6613,31.616,31.6443,66800.0
2006-03-30 15:50:00,55.98,56.06,55.98,56.06,51200.0,31.65,31.6952,31.65,31.6952,51200.0
2006-03-30 15:55:00,56.05,56.12,55.96,55.96,102900.0,31.6895,31.7291,31.6386,31.6386,102900.0
2006-03-31 09:30:00,55.9,56.26,55.9,56.11,65100.0,31.6047,31.8083,31.6047,31.7235,65100.0
2006-03-31 09:35:00,56.16,56.22,56.0,56.02,27800.0,31.7517,31.7856,31.6613,31.6726,27800.0
2006-03-31 09:40:00,56.01,56.06,56.0,56.06,26500.0,31.6669,31.6952,31.6613,31.6952,26500.0
2006-03-31 09:45:00,56.06,56.07,55.85,55.85,161200.0,31.6952,31.7008,31.5765,31.5765,161200.0
2006-03-31 09:50:00,55.86,56.18,55.84,56.02,178200.0,31.5821,31.763,31.5708,31.6726,178200.0
2006-03-31 09:55:00,56.01,56.14,56.0,56.09,108000.0,31.6669,31.7404,31.6613,31.7121,108000.0
2006-03-31 10:00:00,56.12,56.17,56.0,56.0,23300.0,31.7291,31.7574,31.6613,31.6613,23300.0
2006-03-31 10:05:00,55.99,56.07,55.89,55.98,44100.0,31.6556,31.7008,31.5991,31.65,44100.0
2006-03-31 10:10:00,55.97,56.03,55.87,55.87,265200.0,31.6443,31.6782,31.5878,31.5878,265200.0
2006-03-31 10:15:00,55.86,55.88,55.8,55.8,26000.0,31.5821,31.5934,31.5482,31.5482,26000.0
2006-03-31 10:20:00,55.8,55.8,55.7,55.75,40600.0,31.5482,31.5482,31.4916,31.5199,40600.0
2006-03-31 10:25:00,55.76,55.78,55.72,55.73,106900.0,31.5256,31.5369,31.503,31.5086,106900.0
2006-03-31 10:30:00,55.73,55.8,55.73,55.8,193500.0,31.5086,31.5482,31.5086,31.5482,193500.0
2006-03-31 10:35:00,55.79,55.8,55.76,55.8,72300.0,31.5425,31.5482,31.5256,31.5482,72300.0
2006-03-31 10:40:00,55.8,56.05,55.76,55.77,47700.0,31.5482,31.6895,31.5256,31.5312,47700.0
2006-03-31 10:45:00,55.77,55.8,55.69,55.78,135000.0,31.5312,31.5482,31.486,31.5369,135000.0
2006-03-31 10:50:00,55.8,55.8,55.69,55.7,40800.0,31.5482,31.5482,31.486,31.4916,40800.0
2006-03-31 10:55:00,55.7,55.75,55.68,55.72,24600.0,31.4916,31.5199,31.4803,31.503,24600.0
2006-03-31 11:00:00,55.72,55.75,55.66,55.7,47900.0,31.503,31.5199,31.469,31.4916,47900.0
2006-03-31 11:05:00,55.69,55.71,55.68,55.7,40400.0,31.486,31.4973,31.4803,31.4916,40400.0
2006-03-31 11:10:00,55.7,55.7,55.65,55.7,26500.0,31.4916,31.4916,31.4634,31.4916,26500.0
2006-03-31 11:15:00,55.69,55.7,55.66,55.7,25200.0,31.486,31.4916,31.469,31.4916,25200.0
2006-03-31 11:20:00,55.7,55.7,55.64,55.66,29200.0,31.4916,31.4916,31.4577,31.469,29200.0
2006-03-31 11:25:00,55.66,55.67,55.58,55.59,46700.0,31.469,31.4747,31.4238,31.4295,46700.0
2006-03-31 11:30:00,55.59,55.61,55.54,55.59,36400.0,31.4295,31.4408,31.4012,31.4295,36400.0
2006-03-31 11:35:00,55.57,55.58,55.51,55.58,31600.0,31.4181,31.4238,31.3842,31.4238,31600.0
2006-03-31 11:40:00,55.56,55.6,55.55,55.59,27200.0,31.4125,31.4351,31.4068,31.4295,27200.0
2006-03-31 11:45:00,55.58,55.6,55.55,55.58,29500.0,31.4238,31.4351,31.4068,31.4238,29500.0
2006-03-31 11:50:00,55.58,55.59,55.52,55.54,15500.0,31.4238,31.4295,31.3899,31.4012,15500.0
2006-03-31 11:55:00,55.54,55.55,55.49,55.49,16700.0,31.4012,31.4068,31.3729,31.3729,16700.0
2006-03-31 12:00:00,55.51,55.51,55.38,55.38,36700.0,31.3842,31.3842,31.3107,31.3107,36700.0
2006-03-31 12:05:00,55.38,55.44,55.36,55.41,48100.0,31.3107,31.3446,31.2994,31.3277,48100.0
2006-03-31 12:10:00,55.41,55.48,55.37,55.38,55200.0,31.3277,31.3673,31.3051,31.3107,55200.0
2006-03-31 12:15:00,55.41,55.55,55.37,55.51,67100.0,31.3277,31.4068,31.3051,31.3842,67100.0
2006-03-31 12:20:00,55.51,55.53,55.48,55.48,14400.0,31.3842,31.3955,31.3673,31.3673,14400.0
2006-03-31 12:25:00,55.48,55.5,55.45,55.45,20800.0,31.3673,31.3786,31.3503,31.3503,20800.0
2006-03-31 12:30:00,55.45,55.6,55.44,55.57,76400.0,31.3503,31.4351,31.3446,31.4181,76400.0
2006-03-31 12:35:00,55.57,55.6,55.55,55.57,29900.0,31.4181,31.4351,31.4068,31.4181,29900.0
2006-03-31 12:40:00,55.57,55.6,55.51,55.51,63900.0,31.4181,31.4351,31.3842,31.3842,63900.0
2006-03-31 12:45:00,55.51,55.52,55.44,55.46,27400.0,31.3842,31.3899,31.3446,31.356,27400.0
2006-03-31 12:50:00,55.46,55.5,55.45,55.46,49600.0,31.356,31.3786,31.3503,31.356,49600.0
2006-03-31 12:55:00,55.47,55.54,55.45,55.51,65900.0,31.3616,31.4012,31.3503,31.3842,65900.0
2006-03-31 13:00:00,55.51,55.52,55.45,55.49,67000.0,31.3842,31.3899,31.3503,31.3729,67000.0
2006-03-31 13:05:00,55.5,55.51,55.38,55.43,96700.0,31.3786,31.3842,31.3107,31.339,96700.0
2006-03-31 13:10:00,55.44,55.55,55.38,55.41,35300.0,31.3446,31.4068,31.3107,31.3277,35300.0
2006-03-31 13:15:00,55.41,55.48,55.4,55.47,41700.0,31.3277,31.3673,31.322,31.3616,41700.0
2006-03-31 13:20:00,55.45,55.49,55.43,55.45,24700.0,31.3503,31.3729,31.339,31.3503,24700.0
2006-03-31 13:25:00,55.45,55.46,55.32,55.38,34400.0,31.3503,31.356,31.2768,31.3107,34400.0
2006-03-31 13:30:00,55.39,55.39,55.31,55.32,32900.0,31.3164,31.3164,31.2711,31.2768,32900.0
2006-03-31 13:35:00,55.31,55.35,55.28,55.3,49000.0,31.2711,31.2938,31.2542,31.2655,49000.0
2006-03-31 13:40:00,55.3,55.35,55.27,55.28,25600.0,31.2655,31.2938,31.2485,31.2542,25600.0
2006-03-31 13:45:00,55.26,55.29,55.24,55.26,18900.0,31.2429,31.2598,31.2316,31.2429,18900.0
2006-03-31 13:50:00,55.26,55.31,55.24,55.31,26200.0,31.2429,31.2711,31.2316,31.2711,26200.0
2006-03-31 13:55:00,55.32,55.34,55.29,55.29,27900.0,31.2768,31.2881,31.2598,31.2598,27900.0
2006-03-31 14:00:00,55.3,55.35,55.28,55.32,51000.0,31.2655,31.2938,31.2542,31.2768,51000.0
2006-03-31 14:05:00,55.32,55.36,55.29,55.32,40000.0,31.2768,31.2994,31.2598,31.2768,40000.0
2006-03-31 14:10:00,55.31,55.32,55.28,55.32,29100.0,31.2711,31.2768,31.2542,31.2768,29100.0
2006-03-31 14:15:00,55.32,55.33,55.3,55.33,30300.0,31.2768,31.2825,31.2655,31.2825,30300.0
2006-03-31 14:20:00,55.32,55.36,55.32,55.34,34100.0,31.2768,31.2994,31.2768,31.2881,34100.0
2006-03-31 14:25:00,55.34,55.34,55.28,55.29,35500.0,31.2881,31.2881,31.2542,31.2598,35500.0
2006-03-31 14:30:00,55.29,55.37,55.28,55.34,52500.0,31.2598,31.3051,31.2542,31.2881,52500.0
2006-03-31 14:35:00,55.35,55.36,55.33,55.34,29000.0,31.2938,31.2994,31.2825,31.2881,29000.0
2006-03-31 14:40:00,55.34,55.36,55.3,55.31,46700.0,31.2881,31.2994,31.2655,31.2711,46700.0
2006-03-31 14:45:00,55.32,55.34,55.3,55.34,42800.0,31.2768,31.2881,31.2655,31.2881,42800.0
2006-03-31 14:50:00,55.34,55.46,55.34,55.4,64400.0,31.2881,31.356,31.2881,31.322,64400.0
2006-03-31 14:55:00,55.4,55.42,55.35,55.41,29200.0,31.322,31.3333,31.2938,31.3277,29200.0
2006-03-31 15:00:00,55.4,55.45,55.33,55.33,54200.0,31.322,31.3503,31.2825,31.2825,54200.0
2006-03-31 15:05:00,55.35,55.44,55.32,55.43,36900.0,31.2938,31.3446,31.2768,31.339,36900.0
2006-03-31 15:10:00,55.44,55.45,55.35,55.43,57100.0,31.3446,31.3503,31.2938,31.339,57100.0
2006-03-31 15:15:00,55.44,55.45,55.33,55.37,40500.0,31.3446,31.3503,31.2825,31.3051,40500.0
2006-03-31 15:20:00,55.37,55.37,55.31,55.37,32900.0,31.3051,31.3051,31.2711,31.3051,32900.0
2006-03-31 15:25:00,55.36,55.46,55.36,55.4,43200.0,31.2994,31.356,31.2994,31.322,43200.0
2006-03-31 15:30:00,55.4,55.45,55.35,55.4,117100.0,31.322,31.3503,31.2938,31.322,117100.0
2006-03-31 15:35:00,55.41,55.44,55.39,55.43,60600.0,31.3277,31.3446,31.3164,31.339,60600.0
2006-03-31 15:40:00,55.42,55.43,55.25,55.31,96100.0,31.3333,31.339,31.2372,31.2711,96100.0
2006-03-31 15:45:00,55.33,55.33,55.23,55.25,114000.0,31.2825,31.2825,31.2259,31.2372,114000.0
2006-03-31 15:50:00,55.24,55.26,55.2,55.22,170400.0,31.2316,31.2429,31.209,31.2203,170400.0
2006-03-31 15:55:00,55.21,55.31,55.2,55.31,209500.0,31.2146,31.2711,31.209,31.2711,209500.0
2006-04-03 09:30:00,55.65,55.9,55.62,55.79,80500.0,31.4634,31.6047,31.4464,31.5425,80500.0
2006-04-03 09:35:00,55.79,55.79,55.55,55.59,78600.0,31.5425,31.5425,31.4068,31.4295,78600.0
2006-04-03 09:40:00,55.6,55.64,55.45,55.45,29900.0,31.4351,31.4577,31.3503,31.3503,29900.0
2006-04-03 09:45:00,55.47,55.6,55.35,55.39,59300.0,31.3616,31.4351,31.2938,31.3164,59300.0
2006-04-03 09:50:00,55.4,55.65,55.4,55.61,58600.0,31.322,31.4634,31.322,31.4408,58600.0
2006-04-03 09:55:00,55.63,55.64,55.4,55.54,49300.0,31.4521,31.4577,31.322,31.4012,49300.0
2006-04-03 10:00:00,55.54,55.56,55.39,55.5,56500.0,31.4012,31.4125,31.3164,31.3786,56500.0
2006-04-03 10:05:00,55.48,55.5,55.42,55.44,36200.0,31.3673,31.3786,31.3333,31.3446,36200.0
2006-04-03 10:10:00,55.43,55.44,55.3,55.32,75100.0,31.339,31.3446,31.2655,31.2768,75100.0
2006-04-03 10:15:00,55.34,55.35,55.06,55.16,77900.0,31.2881,31.2938,31.1298,31.1863,77900.0
2006-04-03 10:20:00,55.16,55.2,55.12,55.13,67000.0,31.1863,31.209,31.1637,31.1694,67000.0
2006-04-03 10:25:00,55.13,55.22,55.1,55.15,75200.0,31.1694,31.2203,31.1524,31.1807,75200.0
2006-04-03 10:30:00,55.16,55.44,55.16,55.42,85100.0,31.1863,31.3446,31.1863,31.3333,85100.0
2006-04-03 10:35:00,55.41,55.41,55.19,55.26,71300.0,31.3277,31.3277,31.2033,31.2429,71300.0
2006-04-03 10:40:00,55.27,55.52,55.27,55.52,43700.0,31.2485,31.3899,31.2485,31.3899,43700.0
2006-04-03 10:45:00,55.53,55.58,55.32,55.34,47100.0,31.3955,31.4238,31.2768,31.2881,47100.0
2006-04-03 10:50:00,55.34,55.34,55.21,55.24,37000.0,31.2881,31.2881,31.2146,31.2316,37000.0
2006-04-03 10:55:00,55.23,55.29,55.23,55.25,25300.0,31.2259,31.2598,31.2259,31.2372,25300.0
2006-04-03 11:00:00,55.27,55.29,55.21,55.26,20000.0,31.2485,31.2598,31.2146,31.2429,20000.0
2006-04-03 11:05:00,55.26,55.26,55.23,55.26,17200.0,31.2429,31.2429,31.2259,31.2429,17200.0
2006-04-03 11:10:00,55.26,55.41,55.22,55.41,47900.0,31.2429,31.3277,31.2203,31.3277,47900.0
2006-04-03 11:15:00,55.4,55.43,55.38,55.39,62100.0,31.322,31.339,31.3107,31.3164,62100.0
2006-04-03 11:20:00,55.4,55.44,55.38,55.42,119700.0,31.322,31.3446,31.3107,31.3333,119700.0
2006-04-03 11:25:00,55.41,55.44,55.37,55.41,33100.0,31.3277,31.3446,31.3051,31.3277,33100.0
2006-04-03 11:30:00,55.4,55.43,55.36,55.42,25400.0,31.322,31.339,31.2994,31.3333,25400.0
2006-04-03 11:35:00,55.42,55.44,55.4,55.42,23500.0,31.3333,31.3446,31.322,31.3333,23500.0
2006-04-03 11:40:00,55.4,55.42,55.36,55.38,38200.0,31.322,31.3333,31.2994,31.3107,38200.0
2006-04-03 11:45:00,55.38,55.47,55.37,55.43,42500.0,31.3107,31.3616,31.3051,31.339,42500.0
2006-04-03 11:50:00,55.42,55.47,55.41,55.47,22400.0,31.3333,31.3616,31.3277,31.3616,22400.0
2006-04-03 11:55:00,55.47,55.48,55.46,55.46,11300.0,31.3616,31.3673,31.356,31.356,11300.0
2006-04-03 12:00:00,55.46,55.47,55.44,55.47,13700.0,31.356,31.3616,31.3446,31.3616,13700.0
2006-04-03 12:05:00,55.47,55.47,55.45,55.45,16100.0,31.3616,31.3616,31.3503,31.3503,16100.0
2006-04-03 12:10:00,55.45,55.47,55.41,55.45,34400.0,31.3503,31.3616,31.3277,31.3503,34400.0
2006-04-03 12:15:00,55.45,55.48,55.45,55.48,20900.0,31.3503,31.3673,31.3503,31.3673,20900.0
2006-04-03 12:20:00,55.48,55.51,55.47,55.5,23700.0,31.3673,31.3842,31.3616,31.3786,23700.0
2006-04-03 12:25:00,55.5,55.52,55.48,55.49,33100.0,31.3786,31.3899,31.3673,31.3729,33100.0
2006-04-03 12:30:00,55.5,55.52,55.47,55.51,27900.0,31.3786,31.3899,31.3616,31.3842,27900.0
2006-04-03 12:35:00,55.5,55.52,55.46,55.5,85500.0,31.3786,31.3899,31.356,31.3786,85500.0
2006-04-03 12:40:00,55.5,55.5,55.45,55.45,20600.0,31.3786,31.3786,31.3503,31.3503,20600.0
2006-04-03 12:45:00,55.46,55.46,55.44,55.44,16000.0,31.356,31.356,31.3446,31.3446,16000.0
2006-04-03 12:50:00,55.43,55.5,55.42,55.46,40800.0,31.339,31.3786,31.3333,31.356,40800.0
2006-04-03 12:55:00,55.47,55.54,55.45,55.48,37300.0,31.3616,31.4012,31.3503,31.3673,37300.0
2006-04-03 13:00:00,55.48,55.5,55.46,55.49,73100.0,31.3673,31.3786,31.356,31.3729,73100.0
2006-04-03 13:05:00,55.48,55.51,55.47,55.49,17300.0,31.3673,31.3842,31.3616,31.3729,17300.0
2006-04-03 13:10:00,55.49,55.53,55.49,55.53,27900.0,31.3729,31.3955,31.3729,31.3955,27900.0
2006-04-03 13:15:00,55.54,55.58,55.54,55.58,32900.0,31.4012,31.4238,31.4012,31.4238,32900.0
2006-04-03 13:20:00,55.58,55.59,55.53,55.54,20300.0,31.4238,31.4295,31.3955,31.4012,20300.0
2006-04-03 13:25:00,55.54,55.57,55.53,55.53,17200.0,31.4012,31.4181,31.3955,31.3955,17200.0
2006-04-03 13:30:00,55.54,55.54,55.52,55.53,44500.0,31.4012,31.4012,31.3899,31.3955,44500.0
2006-04-03 13:35:00,55.53,55.55,55.53,55.55,21300.0,31.3955,31.4068,31.3955,31.4068,21300.0
2006-04-03 13:40:00,55.55,55.55,55.53,55.54,16500.0,31.4068,31.4068,31.3955,31.4012,16500.0
2006-04-03 13:45:00,55.54,55.57,55.54,55.56,22400.0,31.4012,31.4181,31.4012,31.4125,22400.0
2006-04-03 13:50:00,55.56,55.59,55.53,55.56,25000.0,31.4125,31.4295,31.3955,31.4125,25000.0
2006-04-03 13:55:00,55.57,55.58,55.52,55.52,17100.0,31.4181,31.4238,31.3899,31.3899,17100.0
2006-04-03 14:00:00,55.53,55.54,55.49,55.53,25500.0,31.3955,31.4012,31.3729,31.3955,25500.0
2006-04-03 14:05:00,55.53,55.59,55.53,55.58,15800.0,31.3955,31.4295,31.3955,31.4238,15800.0
2006-04-03 14:10:00,55.59,55.6,55.56,55.56,25300.0,31.4295,31.4351,31.4125,31.4125,25300.0
2006-04-03 14:15:00,55.57,55.63,55.57,55.58,45500.0,31.4181,31.4521,31.4181,31.4238,45500.0
2006-04-03 14:20:00,55.58,55.6,55.53,55.53,65400.0,31.4238,31.4351,31.3955,31.3955,65400.0
2006-04-03 14:25:00,55.53,55.54,55.5,55.52,31200.0,31.3955,31.4012,31.3786,31.3899,31200.0
2006-04-03 14:30:00,55.52,55.55,55.51,55.52,42700.0,31.3899,31.4068,31.3842,31.3899,42700.0
2006-04-03 14:35:00,55.53,55.54,55.47,55.52,60900.0,31.3955,31.4012,31.3616,31.3899,60900.0
2006-04-03 14:40:00,55.52,55.53,55.47,55.52,70600.0,31.3899,31.3955,31.3616,31.3899,70600.0
2006-04-03 14:45:00,55.52,55.53,55.5,55.52,28200.0,31.3899,31.3955,31.3786,31.3899,28200.0
2006-04-03 14:50:00,55.53,55.55,55.49,55.54,26200.0,31.3955,31.4068,31.3729,31.4012,26200.0
2006-04-03 14:55:00,55.54,55.54,55.5,55.54,23400.0,31.4012,31.4012,31.3786,31.4012,23400.0
2006-04-03 15:00:00,55.55,55.56,55.52,55.52,61400.0,31.4068,31.4125,31.3899,31.3899,61400.0
2006-04-03 15:05:00,55.52,55.56,55.51,55.56,30700.0,31.3899,31.4125,31.3842,31.4125,30700.0
2006-04-03 15:10:00,55.56,55.58,55.54,55.54,14800.0,31.4125,31.4238,31.4012,31.4012,14800.0
2006-04-03 15:15:00,55.54,55.57,55.54,55.56,21200.0,31.4012,31.4181,31.4012,31.4125,21200.0
2006-04-03 15:20:00,55.57,55.57,55.51,55.52,43400.0,31.4181,31.4181,31.3842,31.3899,43400.0
2006-04-03 15:25:00,55.53,55.54,55.48,55.5,146900.0,31.3955,31.4012,31.3673,31.3786,146900.0
2006-04-03 15:30:00,55.49,55.49,55.43,55.43,60000.0,31.3729,31.3729,31.339,31.339,60000.0
2006-04-03 15:35:00,55.42,55.55,55.35,55.39,81000.0,31.3333,31.4068,31.2938,31.3164,81000.0
2006-04-03 15:40:00,55.39,55.41,55.28,55.29,52300.0,31.3164,31.3277,31.2542,31.2598,52300.0
2006-04-03 15:45:00,55.29,55.29,55.22,55.25,91100.0,31.2598,31.2598,31.2203,31.2372,91100.0
2006-04-03 15:50:00,55.25,55.26,55.15,55.19,115900.0,31.2372,31.2429,31.1807,31.2033,115900.0
2006-04-03 15:55:00,55.19,55.26,55.19,55.23,133400.0,31.2033,31.2429,31.2033,31.2259,133400.0
2006-04-04 09:30:00,55.2,55.28,55.04,55.27,98700.0,31.209,31.2542,31.1185,31.2485,98700.0
2006-04-04 09:35:00,55.25,55.31,55.25,55.27,26700.0,31.2372,31.2711,31.2372,31.2485,26700.0
2006-04-04 09:40:00,55.27,55.27,55.1,55.1,62600.0,31.2485,31.2485,31.1524,31.1524,62600.0
2006-04-04 09:45:00,55.09,55.15,54.66,54.76,159600.0,31.1468,31.1807,30.9037,30.9602,159600.0
2006-04-04 09:50:00,54.79,54.93,54.75,54.91,38200.0,30.9771,31.0563,30.9545,31.045,38200.0
2006-04-04 09:55:00,54.9,55.05,54.9,55.01,46700.0,31.0393,31.1241,31.0393,31.1015,46700.0
2006-04-04 10:00:00,55.01,55.05,55.0,55.05,43900.0,31.1015,31.1241,31.0959,31.1241,43900.0
2006-04-04 10:05:00,55.06,55.15,55.05,55.05,37500.0,31.1298,31.1807,31.1241,31.1241,37500.0
2006-04-04 10:10:00,55.05,55.07,54.91,54.93,65400.0,31.1241,31.1355,31.045,31.0563,65400.0
2006-04-04 10:15:00,54.95,54.96,54.86,54.88,33700.0,31.0676,31.0733,31.0167,31.028,33700.0
2006-04-04 10:20:00,54.9,54.92,54.77,54.84,33500.0,31.0393,31.0506,30.9658,31.0054,33500.0
2006-04-04 10:25:00,54.84,54.91,54.79,54.9,40600.0,31.0054,31.045,30.9771,31.0393,40600.0
2006-04-04 10:30:00,54.88,54.95,54.87,54.93,34700.0,31.028,31.0676,31.0224,31.0563,34700.0
2006-04-04 10:35:00,54.95,54.98,54.85,54.85,30100.0,31.0676,31.0846,31.0111,31.0111,30100.0
2006-04-04 10:40:00,54.83,54.91,54.76,54.76,39400.0,30.9998,31.045,30.9602,30.9602,39400.0
2006-04-04 10:45:00,54.77,54.8,54.77,54.77,21100.0,30.9658,30.9828,30.9658,30.9658,21100.0
2006-04-04 10:50:00,54.77,54.8,54.73,54.76,43400.0,30.9658,30.9828,30.9432,30.9602,43400.0
2006-04-04 10:55:00,54.73,54.78,54.65,54.66,59000.0,30.9432,30.9715,30.898,30.9037,59000.0
2006-04-04 11:00:00,54.66,54.71,54.64,54.71,37000.0,30.9037,30.9319,30.8923,30.9319,37000.0
2006-04-04 11:05:00,54.71,54.74,54.66,54.71,54700.0,30.9319,30.9489,30.9037,30.9319,54700.0
2006-04-04 11:10:00,54.74,54.74,54.69,54.69,31400.0,30.9489,30.9489,30.9206,30.9206,31400.0
2006-04-04 11:15:00,54.69,54.75,54.68,54.71,292300.0,30.9206,30.9545,30.915,30.9319,292300.0
2006-04-04 11:20:00,54.74,54.86,54.74,54.84,51100.0,30.9489,31.0167,30.9489,31.0054,51100.0
2006-04-04 11:25:00,54.84,54.87,54.81,54.86,24800.0,31.0054,31.0224,30.9885,31.0167,24800.0
2006-04-04 11:30:00,54.86,54.96,54.85,54.88,32500.0,31.0167,31.0733,31.0111,31.028,32500.0
2006-04-04 11:35:00,54.88,54.95,54.85,54.94,46100.0,31.028,31.0676,31.0111,31.062,46100.0
2006-04-04 11:40:00,54.96,54.99,54.93,54.98,51800.0,31.0733,31.0902,31.0563,31.0846,51800.0
2006-04-04 11:45:00,54.98,55.04,54.96,55.0,47500.0,31.0846,31.1185,31.0733,31.0959,47500.0
2006-04-04 11:50:00,55.0,55.0,54.9,54.96,27700.0,31.0959,31.0959,31.0393,31.0733,27700.0
2006-04-04 11:55:00,54.98,55.03,54.96,55.02,31800.0,31.0846,31.1128,31.0733,31.1072,31800.0
2006-04-04 12:00:00,55.04,55.13,55.03,55.09,33000.0,31.1185,31.1694,31.1128,31.1468,33000.0
2006-04-04 12:05:00,55.09,55.2,55.07,55.19,44800.0,31.1468,31.209,31.1355,31.2033,44800.0
2006-04-04 12:10:00,55.2,55.29,55.2,55.27,56900.0,31.209,31.2598,31.209,31.2485,56900.0
2006-04-04 12:15:00,55.27,55.36,55.27,55.28,44800.0,31.2485,31.2994,31.2485,31.2542,44800.0
2006-04-04 12:20:00,55.28,55.31,55.26,55.29,19100.0,31.2542,31.2711,31.2429,31.2598,19100.0
2006-04-04 12:25:00,55.27,55.31,55.27,55.29,16900.0,31.2485,31.2711,31.2485,31.2598,16900.0
2006-04-04 12:30:00,55.29,55.31,55.21,55.28,87500.0,31.2598,31.2711,31.2146,31.2542,87500.0
2006-04-04 12:35:00,55.28,55.3,55.24,55.26,41800.0,31.2542,31.2655,31.2316,31.2429,41800.0
2006-04-04 12:40:00,55.26,55.26,55.19,55.19,51400.0,31.2429,31.2429,31.2033,31.2033,51400.0
2006-04-04 12:45:00,55.19,55.2,54.87,55.09,80400.0,31.2033,31.209,31.0224,31.1468,80400.0
2006-04-04 12:50:00,55.08,55.13,55.08,55.12,45400.0,31.1411,31.1694,31.1411,31.1637,45400.0
2006-04-04 12:55:00,55.12,55.22,55.11,55.16,38300.0,31.1637,31.2203,31.1581,31.1863,38300.0
2006-04-04 13:00:00,55.15,55.17,55.14,55.17,54100.0,31.1807,31.192,31.175,31.192,54100.0
2006-04-04 13:05:00,55.15,55.16,55.12,55.12,13200.0,31.1807,31.1863,31.1637,31.1637,13200.0
2006-04-04 13:10:00,55.14,55.14,55.08,55.1,48700.0,31.175,31.175,31.1411,31.1524,48700.0
2006-04-04 13:15:00,55.11,55.12,55.01,55.03,88600.0,31.1581,31.1637,31.1015,31.1128,88600.0
2006-04-04 13:20:00,55.02,55.02,55.0,55.0,40300.0,31.1072,31.1072,31.0959,31.0959,40300.0
2006-04-04 13:25:00,55.0,55.03,54.98,55.01,44800.0,31.0959,31.1128,31.0846,31.1015,44800.0
2006-04-04 13:30:00,55.01,55.11,55.01,55.11,18700.0,31.1015,31.1581,31.1015,31.1581,18700.0
2006-04-04 13:35:00,55.1,55.1,55.07,55.07,17500.0,31.1524,31.1524,31.1355,31.1355,17500.0
2006-04-04 13:40:00,55.07,55.09,55.0,55.07,31900.0,31.1355,31.1468,31.0959,31.1355,31900.0
2006-04-04 13:45:00,55.05,55.07,54.99,55.0,42600.0,31.1241,31.1355,31.0902,31.0959,42600.0
2006-04-04 13:50:00,55.0,55.14,54.99,55.06,47400.0,31.0959,31.175,31.0902,31.1298,47400.0
2006-04-04 13:55:00,55.08,55.13,55.08,55.09,28200.0,31.1411,31.1694,31.1411,31.1468,28200.0
2006-04-04 14:00:00,55.11,55.13,55.06,55.08,23700.0,31.1581,31.1694,31.1298,31.1411,23700.0
2006-04-04 14:05:00,55.07,55.09,55.02,55.03,28300.0,31.1355,31.1468,31.1072,31.1128,28300.0
2006-04-04 14:10:00,55.04,55.05,55.02,55.05,35400.0,31.1185,31.1241,31.1072,31.1241,35400.0
2006-04-04 14:15:00,55.05,55.08,55.0,55.08,39800.0,31.1241,31.1411,31.0959,31.1411,39800.0
2006-04-04 14:20:00,55.13,55.24,55.11,55.19,32400.0,31.1694,31.2316,31.1581,31.2033,32400.0
2006-04-04 14:25:00,55.19,55.25,55.16,55.22,57600.0,31.2033,31.2372,31.1863,31.2203,57600.0
2006-04-04 14:30:00,55.24,55.29,55.21,55.27,31700.0,31.2316,31.2598,31.2146,31.2485,31700.0
2006-04-04 14:35:00,55.27,55.27,55.16,55.16,34200.0,31.2485,31.2485,31.1863,31.1863,34200.0
2006-04-04 14:40:00,55.14,55.15,54.98,55.03,44800.0,31.175,31.1807,31.0846,31.1128,44800.0
2006-04-04 14:45:00,55.03,55.17,55.02,55.16,50700.0,31.1128,31.192,31.1072,31.1863,50700.0
2006-04-04 14:50:00,55.16,55.22,55.15,55.22,34100.0,31.1863,31.2203,31.1807,31.2203,34100.0
2006-04-04 14:55:00,55.22,55.26,55.21,55.25,40500.0,31.2203,31.2429,31.2146,31.2372,40500.0
2006-04-04 15:00:00,55.25,55.37,55.25,55.37,40500.0,31.2372,31.3051,31.2372,31.3051,40500.0
2006-04-04 15:05:00,55.37,55.41,55.27,55.28,57100.0,31.3051,31.3277,31.2485,31.2542,57100.0
2006-04-04 15:10:00,55.29,55.33,55.25,55.28,56300.0,31.2598,31.2825,31.2372,31.2542,56300.0
2006-04-04 15:15:00,55.27,55.27,55.17,55.17,48300.0,31.2485,31.2485,31.192,31.192,48300.0
2006-04-04 15:20:00,55.19,55.19,55.14,55.15,24100.0,31.2033,31.2033,31.175,31.1807,24100.0
2006-04-04 15:25:00,55.15,55.16,55.12,55.14,30300.0,31.1807,31.1863,31.1637,31.175,30300.0
2006-04-04 15:30:00,55.13,55.25,55.12,55.24,71800.0,31.1694,31.2372,31.1637,31.2316,71800.0
2006-04-04 15:35:00,55.24,55.29,55.21,55.26,86200.0,31.2316,31.2598,31.2146,31.2429,86200.0
2006-04-04 15:40:00,55.26,55.42,55.25,55.36,118100.0,31.2429,31.3333,31.2372,31.2994,118100.0
2006-04-04 15:45:00,55.36,55.36,55.14,55.18,80300.0,31.2994,31.2994,31.175,31.1976,80300.0
2006-04-04 15:50:00,55.18,55.19,55.11,55.12,88000.0,31.1976,31.2033,31.1581,31.1637,88000.0
2006-04-04 15:55:00,55.11,55.13,55.05,55.13,134700.0,31.1581,31.1694,31.1241,31.1694,134700.0
2006-04-05 09:30:00,55.41,55.41,55.2,55.22,78300.0,31.3277,31.3277,31.209,31.2203,78300.0
2006-04-05 09:35:00,55.2,55.2,55.05,55.12,27000.0,31.209,31.209,31.1241,31.1637,27000.0
2006-04-05 09:40:00,55.11,55.12,54.97,55.04,39900.0,31.1581,31.1637,31.0789,31.1185,39900.0
2006-04-05 09:45:00,55.05,55.12,55.0,55.09,159700.0,31.1241,31.1637,31.0959,31.1468,159700.0
2006-04-05 09:50:00,55.11,55.63,55.11,55.45,79900.0,31.1581,31.4521,31.1581,31.3503,79900.0
2006-04-05 09:55:00,55.45,55.48,55.35,55.38,61800.0,31.3503,31.3673,31.2938,31.3107,61800.0
2006-04-05 10:00:00,55.4,55.49,55.33,55.33,115900.0,31.322,31.3729,31.2825,31.2825,115900.0
2006-04-05 10:05:00,55.33,55.4,55.32,55.32,41900.0,31.2825,31.322,31.2768,31.2768,41900.0
2006-04-05 10:10:00,55.31,55.35,55.22,55.3,25800.0,31.2711,31.2938,31.2203,31.2655,25800.0
2006-04-05 10:15:00,55.3,55.37,55.26,55.37,77300.0,31.2655,31.3051,31.2429,31.3051,77300.0
2006-04-05 10:20:00,55.38,55.42,55.31,55.31,35100.0,31.3107,31.3333,31.2711,31.2711,35100.0
2006-04-05 10:25:00,55.31,55.37,55.3,55.33,47000.0,31.2711,31.3051,31.2655,31.2825,47000.0
2006-04-05 10:30:00,55.33,55.39,55.25,55.27,123900.0,31.2825,31.3164,31.2372,31.2485,123900.0
2006-04-05 10:35:00,55.27,55.28,55.15,55.22,48100.0,31.2485,31.2542,31.1807,31.2203,48100.0
2006-04-05 10:40:00,55.22,55.23,55.15,55.16,20300.0,31.2203,31.2259,31.1807,31.1863,20300.0
2006-04-05 10:45:00,55.16,55.21,55.13,55.13,28900.0,31.1863,31.2146,31.1694,31.1694,28900.0
2006-04-05 10:50:00,55.1,55.12,55.08,55.08,19600.0,31.1524,31.1637,31.1411,31.1411,19600.0
2006-04-05 10:55:00,55.09,55.14,55.07,55.07,34900.0,31.1468,31.175,31.1355,31.1355,34900.0
2006-04-05 11:00:00,55.07,55.1,55.01,55.05,54900.0,31.1355,31.1524,31.1015,31.1241,54900.0
2006-04-05 11:05:00,55.05,55.05,54.96,55.0,40600.0,31.1241,31.1241,31.0733,31.0959,40600.0
2006-04-05 11:10:00,55.0,55.04,54.98,54.99,61400.0,31.0959,31.1185,31.0846,31.0902,61400.0
2006-04-05 11:15:00,54.99,55.01,54.97,54.99,22200.0,31.0902,31.1015,31.0789,31.0902,22200.0
2006-04-05 11:20:00,54.99,55.05,54.97,55.02,35000.0,31.0902,31.1241,31.0789,31.1072,35000.0
2006-04-05 11:25:00,55.03,55.03,54.96,54.96,14900.0,31.1128,31.1128,31.0733,31.0733,14900.0
2006-04-05 11:30:00,54.96,55.03,54.91,55.03,25800.0,31.0733,31.1128,31.045,31.1128,25800.0
2006-04-05 11:35:00,55.03,55.03,54.97,55.0,25100.0,31.1128,31.1128,31.0789,31.0959,25100.0
2006-04-05 11:40:00,55.0,55.02,54.99,54.99,7800.0,31.0959,31.1072,31.0902,31.0902,7800.0
2006-04-05 11:45:00,54.99,55.03,54.98,55.01,35000.0,31.0902,31.1128,31.0846,31.1015,35000.0
2006-04-05 11:50:00,55.03,55.14,55.02,55.13,15200.0,31.1128,31.175,31.1072,31.1694,15200.0
2006-04-05 11:55:00,55.12,55.13,55.06,55.09,16700.0,31.1637,31.1694,31.1298,31.1468,16700.0
2006-04-05 12:00:00,55.09,55.13,55.07,55.08,6800.0,31.1468,31.1694,31.1355,31.1411,6800.0
2006-04-05 12:05:00,55.08,55.14,55.08,55.14,12000.0,31.1411,31.175,31.1411,31.175,12000.0
2006-04-05 12:10:00,55.14,55.15,55.07,55.07,15000.0,31.175,31.1807,31.1355,31.1355,15000.0
2006-04-05 12:15:00,55.07,55.1,55.06,55.09,8000.0,31.1355,31.1524,31.1298,31.1468,8000.0
2006-04-05 12:20:00,55.1,55.12,55.09,55.1,49900.0,31.1524,31.1637,31.1468,31.1524,49900.0
2006-04-05 12:25:00,55.1,55.14,55.08,55.12,72600.0,31.1524,31.175,31.1411,31.1637,72600.0
2006-04-05 12:30:00,55.13,55.17,55.13,55.17,12900.0,31.1694,31.192,31.1694,31.192,12900.0
2006-04-05 12:35:00,55.17,55.18,55.14,55.15,10700.0,31.192,31.1976,31.175,31.1807,10700.0
2006-04-05 12:40:00,55.15,55.17,55.12,55.14,13500.0,31.1807,31.192,31.1637,31.175,13500.0
2006-04-05 12:45:00,55.15,55.17,55.12,55.16,31200.0,31.1807,31.192,31.1637,31.1863,31200.0
2006-04-05 12:50:00,55.15,55.2,55.11,55.15,27100.0,31.1807,31.209,31.1581,31.1807,27100.0
2006-04-05 12:55:00,55.14,55.17,55.12,55.14,9700.0,31.175,31.192,31.1637,31.175,9700.0
2006-04-05 13:00:00,55.12,55.2,55.12,55.18,39500.0,31.1637,31.209,31.1637,31.1976,39500.0
2006-04-05 13:05:00,55.18,55.2,55.1,55.1,24600.0,31.1976,31.209,31.1524,31.1524,24600.0
2006-04-05 13:10:00,55.1,55.13,55.07,55.13,17500.0,31.1524,31.1694,31.1355,31.1694,17500.0
2006-04-05 13:15:00,55.13,55.13,55.06,55.06,23200.0,31.1694,31.1694,31.1298,31.1298,23200.0
2006-04-05 13:20:00,55.06,55.1,55.06,55.09,12700.0,31.1298,31.1524,31.1298,31.1468,12700.0
2006-04-05 13:25:00,55.1,55.1,55.05,55.09,15100.0,31.1524,31.1524,31.1241,31.1468,15100.0
2006-04-05 13:30:00,55.08,55.09,55.02,55.02,14700.0,31.1411,31.1468,31.1072,31.1072,14700.0
2006-04-05 13:35:00,55.03,55.06,54.98,55.01,8700.0,31.1128,31.1298,31.0846,31.1015,8700.0
2006-04-05 13:40:00,55.0,55.03,54.98,55.01,21400.0,31.0959,31.1128,31.0846,31.1015,21400.0
2006-04-05 13:45:00,55.01,55.05,54.97,55.05,25500.0,31.1015,31.1241,31.0789,31.1241,25500.0
2006-04-05 13:50:00,55.05,55.13,55.05,55.09,13900.0,31.1241,31.1694,31.1241,31.1468,13900.0
2006-04-05 13:55:00,55.07,55.09,55.04,55.07,40000.0,31.1355,31.1468,31.1185,31.1355,40000.0
2006-04-05 14:00:00,55.07,55.09,55.05,55.06,12700.0,31.1355,31.1468,31.1241,31.1298,12700.0
2006-04-05 14:05:00,55.06,55.11,55.04,55.05,22700.0,31.1298,31.1581,31.1185,31.1241,22700.0
2006-04-05 14:10:00,55.05,55.09,55.01,55.02,49000.0,31.1241,31.1468,31.1015,31.1072,49000.0
2006-04-05 14:15:00,55.03,55.05,55.0,55.04,27900.0,31.1128,31.1241,31.0959,31.1185,27900.0
2006-04-05 14:20:00,55.03,55.05,55.0,55.04,9500.0,31.1128,31.1241,31.0959,31.1185,9500.0
2006-04-05 14:25:00,55.02,55.03,54.97,54.99,33500.0,31.1072,31.1128,31.0789,31.0902,33500.0
2006-04-05 14:30:00,55.0,55.01,54.96,54.96,39600.0,31.0959,31.1015,31.0733,31.0733,39600.0
2006-04-05 14:35:00,54.96,54.97,54.91,54.96,21400.0,31.0733,31.0789,31.045,31.0733,21400.0
2006-04-05 14:40:00,54.97,54.99,54.95,54.98,14200.0,31.0789,31.0902,31.0676,31.0846,14200.0
2006-04-05 14:45:00,54.99,54.99,54.95,54.98,15900.0,31.0902,31.0902,31.0676,31.0846,15900.0
2006-04-05 14:50:00,54.97,54.99,54.94,54.97,20500.0,31.0789,31.0902,31.062,31.0789,20500.0
2006-04-05 14:55:00,54.96,54.96,54.89,54.9,34100.0,31.0733,31.0733,31.0337,31.0393,34100.0
2006-04-05 15:00:00,54.9,54.91,54.77,54.84,80100.0,31.0393,31.045,30.9658,31.0054,80100.0
2006-04-05 15:05:00,54.85,54.85,54.75,54.75,87300.0,31.0111,31.0111,30.9545,30.9545,87300.0
2006-04-05 15:10:00,54.75,54.82,54.75,54.78,40700.0,30.9545,30.9941,30.9545,30.9715,40700.0
2006-04-05 15:15:00,54.78,54.81,54.76,54.77,48500.0,30.9715,30.9885,30.9602,30.9658,48500.0
2006-04-05 15:20:00,54.79,54.86,54.75,54.81,181900.0,30.9771,31.0167,30.9545,30.9885,181900.0
2006-04-05 15:25:00,54.82,54.97,54.79,54.8,25800.0,30.9941,31.0789,30.9771,30.9828,25800.0
2006-04-05 15:30:00,54.8,54.83,54.7,54.74,88400.0,30.9828,30.9998,30.9263,30.9489,88400.0
2006-04-05 15:35:00,54.75,54.75,54.68,54.69,95700.0,30.9545,30.9545,30.915,30.9206,95700.0
2006-04-05 15:40:00,54.68,54.73,54.66,54.71,191100.0,30.915,30.9432,30.9037,30.9319,191100.0
2006-04-05 15:45:00,54.7,54.76,54.69,54.75,59100.0,30.9263,30.9602,30.9206,30.9545,59100.0
2006-04-05 15:50:00,54.76,54.83,54.75,54.83,52200.0,30.9602,30.9998,30.9545,30.9998,52200.0
2006-04-05 15:55:00,54.83,54.91,54.82,54.87,245500.0,30.9998,31.045,30.9941,31.0224,245500.0
2006-04-06 09:30:00,55.0,55.2,54.75,54.76,97300.0,31.0959,31.209,30.9545,30.9602,97300.0
2006-04-06 09:35:00,54.75,54.83,54.64,54.78,32100.0,30.9545,30.9998,30.8923,30.9715,32100.0
2006-04-06 09:40:00,54.8,54.91,54.68,54.87,35200.0,30.9828,31.045,30.915,31.0224,35200.0
2006-04-06 09:45:00,54.87,54.9,54.66,54.81,56800.0,31.0224,31.0393,30.9037,30.9885,56800.0
2006-04-06 09:50:00,54.83,54.87,54.75,54.77,45300.0,30.9998,31.0224,30.9545,30.9658,45300.0
2006-04-06 09:55:00,54.79,54.81,54.68,54.68,52700.0,30.9771,30.9885,30.915,30.915,52700.0
2006-04-06 10:00:00,54.67,54.68,54.37,54.37,126400.0,30.9093,30.915,30.7397,30.7397,126400.0
2006-04-06 10:05:00,54.37,54.64,54.37,54.59,97200.0,30.7397,30.8923,30.7397,30.8641,97200.0
2006-04-06 10:10:00,54.47,54.54,54.46,54.53,48300.0,30.7962,30.8358,30.7906,30.8302,48300.0
2006-04-06 10:15:00,54.54,54.65,54.5,54.65,34500.0,30.8358,30.898,30.8132,30.898,34500.0
2006-04-06 10:20:00,54.65,54.65,54.47,54.48,39100.0,30.898,30.898,30.7962,30.8019,39100.0
2006-04-06 10:25:00,54.48,54.52,54.44,54.48,40300.0,30.8019,30.8245,30.7793,30.8019,40300.0
2006-04-06 10:30:00,54.47,54.48,54.41,54.41,24500.0,30.7962,30.8019,30.7623,30.7623,24500.0
2006-04-06 10:35:00,54.41,54.45,54.32,54.35,45800.0,30.7623,30.7849,30.7114,30.7284,45800.0
2006-04-06 10:40:00,54.36,54.36,54.27,54.3,55000.0,30.734,30.734,30.6832,30.7001,55000.0
2006-04-06 10:45:00,54.31,54.39,54.29,54.39,30300.0,30.7058,30.751,30.6945,30.751,30300.0
2006-04-06 10:50:00,54.39,54.57,54.35,54.56,100900.0,30.751,30.8528,30.7284,30.8471,100900.0
2006-04-06 10:55:00,54.51,54.67,54.47,54.5,150200.0,30.8188,30.9093,30.7962,30.8132,150200.0
2006-04-06 11:00:00,54.49,54.56,54.44,54.55,52500.0,30.8075,30.8471,30.7793,30.8415,52500.0
2006-04-06 11:05:00,54.54,54.65,54.53,54.65,28500.0,30.8358,30.898,30.8302,30.898,28500.0
2006-04-06 11:10:00,54.64,54.75,54.63,54.65,49600.0,30.8923,30.9545,30.8867,30.898,49600.0
2006-04-06 11:15:00,54.66,54.71,54.63,54.7,28200.0,30.9037,30.9319,30.8867,30.9263,28200.0
2006-04-06 11:20:00,54.71,54.76,54.68,54.75,34700.0,30.9319,30.9602,30.915,30.9545,34700.0
2006-04-06 11:25:00,54.75,54.87,54.71,54.84,29100.0,30.9545,31.0224,30.9319,31.0054,29100.0
2006-04-06 11:30:00,54.83,54.88,54.83,54.88,33600.0,30.9998,31.028,30.9998,31.028,33600.0
2006-04-06 11:35:00,54.86,54.89,54.81,54.86,24300.0,31.0167,31.0337,30.9885,31.0167,24300.0
2006-04-06 11:40:00,54.86,54.99,54.86,54.96,25400.0,31.0167,31.0902,31.0167,31.0733,25400.0
2006-04-06 11:45:00,54.96,55.0,54.92,54.98,14800.0,31.0733,31.0959,31.0506,31.0846,14800.0
2006-04-06 11:50:00,54.98,54.98,54.8,54.82,49700.0,31.0846,31.0846,30.9828,30.9941,49700.0
2006-04-06 11:55:00,54.82,54.83,54.75,54.77,24600.0,30.9941,30.9998,30.9545,30.9658,24600.0
2006-04-06 12:00:00,54.77,54.79,54.69,54.71,26600.0,30.9658,30.9771,30.9206,30.9319,26600.0
2006-04-06 12:05:00,54.72,54.77,54.71,54.76,26000.0,30.9376,30.9658,30.9319,30.9602,26000.0
2006-04-06 12:10:00,54.76,54.83,54.68,54.69,151800.0,30.9602,30.9998,30.915,30.9206,151800.0
2006-04-06 12:15:00,54.69,54.72,54.62,54.62,31600.0,30.9206,30.9376,30.881,30.881,31600.0
2006-04-06 12:20:00,54.6,54.66,54.59,54.65,21600.0,30.8697,30.9037,30.8641,30.898,21600.0
2006-04-06 12:25:00,54.66,54.74,54.61,54.71,37100.0,30.9037,30.9489,30.8754,30.9319,37100.0
2006-04-06 12:30:00,54.71,54.72,54.63,54.63,23900.0,30.9319,30.9376,30.8867,30.8867,23900.0
2006-04-06 12:35:00,54.62,54.63,54.57,54.61,19400.0,30.881,30.8867,30.8528,30.8754,19400.0
2006-04-06 12:40:00,54.61,54.63,54.56,54.6,10400.0,30.8754,30.8867,30.8471,30.8697,10400.0
2006-04-06 12:45:00,54.58,54.65,54.5,54.65,37600.0,30.8584,30.898,30.8132,30.898,37600.0
2006-04-06 12:50:00,54.64,54.66,54.61,54.64,16800.0,30.8923,30.9037,30.8754,30.8923,16800.0
2006-04-06 12:55:00,54.65,54.68,54.59,54.64,24800.0,30.898,30.915,30.8641,30.8923,24800.0
2006-04-06 13:00:00,54.64,54.68,54.6,54.6,26400.0,30.8923,30.915,30.8697,30.8697,26400.0
2006-04-06 13:05:00,54.6,54.63,54.57,54.57,26800.0,30.8697,30.8867,30.8528,30.8528,26800.0
2006-04-06 13:10:00,54.58,54.59,54.55,54.56,10500.0,30.8584,30.8641,30.8415,30.8471,10500.0
2006-04-06 13:15:00,54.57,54.58,54.56,54.57,9500.0,30.8528,30.8584,30.8471,30.8528,9500.0
2006-04-06 13:20:00,54.58,54.6,54.56,54.57,28800.0,30.8584,30.8697,30.8471,30.8528,28800.0
2006-04-06 13:25:00,54.55,54.57,54.55,54.55,11400.0,30.8415,30.8528,30.8415,30.8415,11400.0
2006-04-06 13:30:00,54.57,54.58,54.51,54.51,42200.0,30.8528,30.8584,30.8188,30.8188,42200.0
2006-04-06 13:35:00,54.52,54.54,54.49,54.52,51300.0,30.8245,30.8358,30.8075,30.8245,51300.0
2006-04-06 13:40:00,54.53,54.53,54.47,54.51,26300.0,30.8302,30.8302,30.7962,30.8188,26300.0
2006-04-06 13:45:00,54.51,54.57,54.51,54.53,32100.0,30.8188,30.8528,30.8188,30.8302,32100.0
2006-04-06 13:50:00,54.52,54.56,54.52,54.55,65200.0,30.8245,30.8471,30.8245,30.8415,65200.0
2006-04-06 13:55:00,54.55,54.59,54.49,54.49,51200.0,30.8415,30.8641,30.8075,30.8075,51200.0
2006-04-06 14:00:00,54.5,54.53,54.46,54.5,42900.0,30.8132,30.8302,30.7906,30.8132,42900.0
2006-04-06 14:05:00,54.5,54.53,54.5,54.51,40300.0,30.8132,30.8302,30.8132,30.8188,40300.0
2006-04-06 14:10:00,54.5,54.55,54.5,54.54,44700.0,30.8132,30.8415,30.8132,30.8358,44700.0
2006-04-06 14:15:00,54.53,54.6,54.52,54.54,102300.0,30.8302,30.8697,30.8245,30.8358,102300.0
2006-04-06 14:20:00,54.52,54.53,54.5,54.51,13900.0,30.8245,30.8302,30.8132,30.8188,13900.0
2006-04-06 14:25:00,54.52,54.54,54.45,54.46,25700.0,30.8245,30.8358,30.7849,30.7906,25700.0
2006-04-06 14:30:00,54.46,54.5,54.44,54.48,51000.0,30.7906,30.8132,30.7793,30.8019,51000.0
2006-04-06 14:35:00,54.48,54.52,54.44,54.45,30400.0,30.8019,30.8245,30.7793,30.7849,30400.0
2006-04-06 14:40:00,54.47,54.49,54.45,54.47,33100.0,30.7962,30.8075,30.7849,30.7962,33100.0
2006-04-06 14:45:00,54.47,54.47,54.41,54.45,30700.0,30.7962,30.7962,30.7623,30.7849,30700.0
2006-04-06 14:50:00,54.44,54.49,54.43,54.47,24600.0,30.7793,30.8075,30.7736,30.7962,24600.0
2006-04-06 14:55:00,54.47,54.48,54.46,54.48,27600.0,30.7962,30.8019,30.7906,30.8019,27600.0
2006-04-06 15:00:00,54.48,54.49,54.42,54.44,40900.0,30.8019,30.8075,30.768,30.7793,40900.0
2006-04-06 15:05:00,54.45,54.5,54.44,54.5,51000.0,30.7849,30.8132,30.7793,30.8132,51000.0
2006-04-06 15:10:00,54.5,54.5,54.48,54.5,24900.0,30.8132,30.8132,30.8019,30.8132,24900.0
2006-04-06 15:15:00,54.5,54.5,54.47,54.5,51800.0,30.8132,30.8132,30.7962,30.8132,51800.0
2006-04-06 15:20:00,54.5,54.5,54.43,54.48,41000.0,30.8132,30.8132,30.7736,30.8019,41000.0
2006-04-06 15:25:00,54.47,54.48,54.42,54.48,42500.0,30.7962,30.8019,30.768,30.8019,42500.0
2006-04-06 15:30:00,54.48,54.49,54.38,54.49,92100.0,30.8019,30.8075,30.7453,30.8075,92100.0
2006-04-06 15:35:00,54.49,54.55,54.48,54.48,119200.0,30.8075,30.8415,30.8019,30.8019,119200.0
2006-04-06 15:40:00,54.48,54.5,54.42,54.43,42100.0,30.8019,30.8132,30.768,30.7736,42100.0
2006-04-06 15:45:00,54.43,54.54,54.43,54.52,63700.0,30.7736,30.8358,30.7736,30.8245,63700.0
2006-04-06 15:50:00,54.52,54.54,54.49,54.5,62700.0,30.8245,30.8358,30.8075,30.8132,62700.0
2006-04-06 15:55:00,54.5,54.5,54.42,54.48,109900.0,30.8132,30.8132,30.768,30.8019,109900.0
2006-04-07 09:30:00,54.25,54.41,54.25,54.25,68300.0,30.6718,30.7623,30.6718,30.6718,68300.0
2006-04-07 09:35:00,54.27,54.33,54.1,54.1,66800.0,30.6832,30.7171,30.587,30.587,66800.0
2006-04-07 09:40:00,54.13,54.3,54.1,54.25,64000.0,30.604,30.7001,30.587,30.6718,64000.0
2006-04-07 09:45:00,54.26,54.3,54.2,54.26,119300.0,30.6775,30.7001,30.6436,30.6775,119300.0
2006-04-07 09:50:00,54.27,54.31,54.25,54.3,68000.0,30.6832,30.7058,30.6718,30.7001,68000.0
2006-04-07 09:55:00,54.32,54.37,54.22,54.26,59400.0,30.7114,30.7397,30.6549,30.6775,59400.0
2006-04-07 10:00:00,54.27,54.28,54.21,54.21,28400.0,30.6832,30.6888,30.6492,30.6492,28400.0
2006-04-07 10:05:00,54.21,54.27,54.18,54.19,35100.0,30.6492,30.6832,30.6323,30.6379,35100.0
2006-04-07 10:10:00,54.19,54.19,54.1,54.11,37300.0,30.6379,30.6379,30.587,30.5927,37300.0
2006-04-07 10:15:00,54.11,54.12,53.93,54.0,113100.0,30.5927,30.5983,30.4909,30.5305,113100.0
2006-04-07 10:20:00,54.0,54.05,53.91,53.94,87100.0,30.5305,30.5588,30.4796,30.4966,87100.0
2006-04-07 10:25:00,53.99,53.99,53.91,53.96,46400.0,30.5248,30.5248,30.4796,30.5079,46400.0
2006-04-07 10:30:00,53.95,53.97,53.88,53.88,62000.0,30.5022,30.5135,30.4627,30.4627,62000.0
2006-04-07 10:35:00,53.9,53.91,53.81,53.82,75600.0,30.474,30.4796,30.4231,30.4287,75600.0
2006-04-07 10:40:00,53.82,53.89,53.76,53.87,88800.0,30.4287,30.4683,30.3948,30.457,88800.0
2006-04-07 10:45:00,53.88,53.97,53.76,53.82,186400.0,30.4627,30.5135,30.3948,30.4287,186400.0
2006-04-07 10:50:00,53.81,53.9,53.8,53.88,56400.0,30.4231,30.474,30.4174,30.4627,56400.0
2006-04-07 10:55:00,53.88,53.96,53.87,53.95,139800.0,30.4627,30.5079,30.457,30.5022,139800.0
2006-04-07 11:00:00,53.95,53.95,53.81,53.88,154600.0,30.5022,30.5022,30.4231,30.4627,154600.0
2006-04-07 11:05:00,53.88,53.97,53.88,53.97,25700.0,30.4627,30.5135,30.4627,30.5135,25700.0
2006-04-07 11:10:00,53.97,54.05,53.96,54.03,37900.0,30.5135,30.5588,30.5079,30.5475,37900.0
2006-04-07 11:15:00,54.02,54.1,54.02,54.09,88300.0,30.5418,30.587,30.5418,30.5814,88300.0
2006-04-07 11:20:00,54.09,54.09,53.95,53.99,25700.0,30.5814,30.5814,30.5022,30.5248,25700.0
2006-04-07 11:25:00,53.99,53.99,53.9,53.94,41000.0,30.5248,30.5248,30.474,30.4966,41000.0
2006-04-07 11:30:00,53.93,53.93,53.8,53.81,34900.0,30.4909,30.4909,30.4174,30.4231,34900.0
2006-04-07 11:35:00,53.8,53.87,53.8,53.82,57700.0,30.4174,30.457,30.4174,30.4287,57700.0
2006-04-07 11:40:00,53.8,53.86,53.77,53.82,78300.0,30.4174,30.4513,30.4005,30.4287,78300.0
2006-04-07 11:45:00,53.82,53.85,53.75,53.77,74600.0,30.4287,30.4457,30.3892,30.4005,74600.0
2006-04-07 11:50:00,53.76,53.82,53.75,53.79,63600.0,30.3948,30.4287,30.3892,30.4118,63600.0
2006-04-07 11:55:00,53.8,53.8,53.7,53.71,60900.0,30.4174,30.4174,30.3609,30.3665,60900.0
2006-04-07 12:00:00,53.71,53.73,53.66,53.7,63300.0,30.3665,30.3778,30.3383,30.3609,63300.0
2006-04-07 12:05:00,53.7,53.77,53.7,53.76,33300.0,30.3609,30.4005,30.3609,30.3948,33300.0
2006-04-07 12:10:00,53.77,53.77,53.65,53.67,49300.0,30.4005,30.4005,30.3326,30.3439,49300.0
2006-04-07 12:15:00,53.67,53.67,53.57,53.57,70700.0,30.3439,30.3439,30.2874,30.2874,70700.0
2006-04-07 12:20:00,53.59,53.74,53.57,53.72,76600.0,30.2987,30.3835,30.2874,30.3722,76600.0
2006-04-07 12:25:00,53.7,53.75,53.7,53.7,32200.0,30.3609,30.3892,30.3609,30.3609,32200.0
2006-04-07 12:30:00,53.73,53.73,53.7,53.7,30600.0,30.3778,30.3778,30.3609,30.3609,30600.0
2006-04-07 12:35:00,53.7,53.7,53.59,53.64,40300.0,30.3609,30.3609,30.2987,30.327,40300.0
2006-04-07 12:40:00,53.66,53.68,53.61,53.65,24100.0,30.3383,30.3496,30.31,30.3326,24100.0
2006-04-07 12:45:00,53.66,53.72,53.66,53.7,21700.0,30.3383,30.3722,30.3383,30.3609,21700.0
2006-04-07 12:50:00,53.7,53.71,53.57,53.59,74800.0,30.3609,30.3665,30.2874,30.2987,74800.0
2006-04-07 12:55:00,53.57,53.6,53.56,53.57,30300.0,30.2874,30.3043,30.2817,30.2874,30300.0
2006-04-07 13:00:00,53.57,53.6,53.53,53.54,37300.0,30.2874,30.3043,30.2648,30.2704,37300.0
2006-04-07 13:05:00,53.57,53.7,53.57,53.7,20500.0,30.2874,30.3609,30.2874,30.3609,20500.0
2006-04-07 13:10:00,53.7,53.7,53.62,53.64,29300.0,30.3609,30.3609,30.3157,30.327,29300.0
2006-04-07 13:15:00,53.63,53.69,53.62,53.68,27700.0,30.3213,30.3552,30.3157,30.3496,27700.0
2006-04-07 13:20:00,53.67,53.67,53.63,53.64,18200.0,30.3439,30.3439,30.3213,30.327,18200.0
2006-04-07 13:25:00,53.64,53.66,53.61,53.61,26500.0,30.327,30.3383,30.31,30.31,26500.0
2006-04-07 13:30:00,53.59,53.62,53.56,53.59,22700.0,30.2987,30.3157,30.2817,30.2987,22700.0
2006-04-07 13:35:00,53.57,53.6,53.47,53.5,52600.0,30.2874,30.3043,30.2308,30.2478,52600.0
2006-04-07 13:40:00,53.5,53.56,53.46,53.5,46800.0,30.2478,30.2817,30.2252,30.2478,46800.0
2006-04-07 13:45:00,53.49,53.52,53.46,53.52,40300.0,30.2422,30.2591,30.2252,30.2591,40300.0
2006-04-07 13:50:00,53.52,53.52,53.43,53.47,43600.0,30.2591,30.2591,30.2082,30.2308,43600.0
2006-04-07 13:55:00,53.47,53.51,53.36,53.51,79700.0,30.2308,30.2535,30.1687,30.2535,79700.0
2006-04-07 14:00:00,53.52,53.63,53.47,53.63,48000.0,30.2591,30.3213,30.2308,30.3213,48000.0
2006-04-07 14:05:00,53.62,53.72,53.6,53.7,47800.0,30.3157,30.3722,30.3043,30.3609,47800.0
2006-04-07 14:10:00,53.7,53.77,53.65,53.68,71500.0,30.3609,30.4005,30.3326,30.3496,71500.0
2006-04-07 14:15:00,53.67,53.68,53.61,53.62,41000.0,30.3439,30.3496,30.31,30.3157,41000.0
2006-04-07 14:20:00,53.6,53.69,53.58,53.69,39800.0,30.3043,30.3552,30.293,30.3552,39800.0
2006-04-07 14:25:00,53.7,53.7,53.62,53.62,19800.0,30.3609,30.3609,30.3157,30.3157,19800.0
2006-04-07 14:30:00,53.62,53.72,53.61,53.64,31100.0,30.3157,30.3722,30.31,30.327,31100.0
2006-04-07 14:35:00,53.62,53.67,53.61,53.65,23900.0,30.3157,30.3439,30.31,30.3326,23900.0
2006-04-07 14:40:00,53.65,53.8,53.64,53.76,50000.0,30.3326,30.4174,30.327,30.3948,50000.0
2006-04-07 14:45:00,53.77,53.82,53.76,53.81,28100.0,30.4005,30.4287,30.3948,30.4231,28100.0
2006-04-07 14:50:00,53.82,53.86,53.8,53.8,38000.0,30.4287,30.4513,30.4174,30.4174,38000.0
2006-04-07 14:55:00,53.8,53.84,53.78,53.81,50100.0,30.4174,30.44,30.4061,30.4231,50100.0
2006-04-07 15:00:00,53.79,53.79,53.67,53.72,39600.0,30.4118,30.4118,30.3439,30.3722,39600.0
2006-04-07 15:05:00,53.72,53.73,53.66,53.71,31600.0,30.3722,30.3778,30.3383,30.3665,31600.0
2006-04-07 15:10:00,53.7,53.72,53.68,53.7,25100.0,30.3609,30.3722,30.3496,30.3609,25100.0
2006-04-07 15:15:00,53.7,53.7,53.49,53.52,54500.0,30.3609,30.3609,30.2422,30.2591,54500.0
2006-04-07 15:20:00,53.51,53.53,53.39,53.49,85600.0,30.2535,30.2648,30.1856,30.2422,85600.0
2006-04-07 15:25:00,53.48,53.5,53.42,53.49,69300.0,30.2365,30.2478,30.2026,30.2422,69300.0
2006-04-07 15:30:00,53.49,53.59,53.49,53.58,53300.0,30.2422,30.2987,30.2422,30.293,53300.0
2006-04-07 15:35:00,53.58,53.6,53.53,53.54,57000.0,30.293,30.3043,30.2648,30.2704,57000.0
2006-04-07 15:40:00,53.54,53.54,53.45,53.52,101000.0,30.2704,30.2704,30.2195,30.2591,101000.0
2006-04-07 15:45:00,53.52,53.59,53.52,53.58,71700.0,30.2591,30.2987,30.2591,30.293,71700.0
2006-04-07 15:50:00,53.59,53.6,53.5,53.51,110600.0,30.2987,30.3043,30.2478,30.2535,110600.0
2006-04-07 15:55:00,53.53,53.54,53.47,53.53,87600.0,30.2648,30.2704,30.2308,30.2648,87600.0
2006-04-10 09:30:00,53.6,53.73,53.4,53.46,118400.0,30.3043,30.3778,30.1913,30.2252,118400.0
2006-04-10 09:35:00,53.45,53.59,53.4,53.45,21000.0,30.2195,30.2987,30.1913,30.2195,21000.0
2006-04-10 09:40:00,53.48,53.48,53.36,53.47,20400.0,30.2365,30.2365,30.1687,30.2308,20400.0
2006-04-10 09:45:00,53.47,53.66,53.47,53.55,31800.0,30.2308,30.3383,30.2308,30.2761,31800.0
2006-04-10 09:50:00,53.55,53.61,53.51,53.51,40500.0,30.2761,30.31,30.2535,30.2535,40500.0
2006-04-10 09:55:00,53.53,53.54,53.51,53.52,7300.0,30.2648,30.2704,30.2535,30.2591,7300.0
2006-04-10 10:00:00,53.55,53.62,53.5,53.52,25400.0,30.2761,30.3157,30.2478,30.2591,25400.0
2006-04-10 10:05:00,53.52,53.53,53.47,53.49,16900.0,30.2591,30.2648,30.2308,30.2422,16900.0
2006-04-10 10:10:00,53.49,53.64,53.48,53.62,26500.0,30.2422,30.327,30.2365,30.3157,26500.0
2006-04-10 10:15:00,53.64,53.64,53.48,53.48,27500.0,30.327,30.327,30.2365,30.2365,27500.0
2006-04-10 10:20:00,53.48,53.51,53.43,53.44,24000.0,30.2365,30.2535,30.2082,30.2139,24000.0
2006-04-10 10:25:00,53.44,53.45,53.39,53.4,32400.0,30.2139,30.2195,30.1856,30.1913,32400.0
2006-04-10 10:30:00,53.41,53.41,53.29,53.36,35900.0,30.1969,30.1969,30.1291,30.1687,35900.0
2006-04-10 10:35:00,53.37,53.41,53.37,53.39,14500.0,30.1743,30.1969,30.1743,30.1856,14500.0
2006-04-10 10:40:00,53.4,53.4,53.3,53.3,26300.0,30.1913,30.1913,30.1347,30.1347,26300.0
2006-04-10 10:45:00,53.3,53.4,53.28,53.4,20300.0,30.1347,30.1913,30.1234,30.1913,20300.0
2006-04-10 10:50:00,53.41,53.42,53.39,53.39,7500.0,30.1969,30.2026,30.1856,30.1856,7500.0
2006-04-10 10:55:00,53.39,53.42,53.37,53.37,9100.0,30.1856,30.2026,30.1743,30.1743,9100.0
2006-04-10 11:00:00,53.36,53.38,53.3,53.33,12100.0,30.1687,30.18,30.1347,30.1517,12100.0
2006-04-10 11:05:00,53.33,53.39,53.32,53.38,29500.0,30.1517,30.1856,30.146,30.18,29500.0
2006-04-10 11:10:00,53.38,53.45,53.37,53.44,9800.0,30.18,30.2195,30.1743,30.2139,9800.0
2006-04-10 11:15:00,53.45,53.47,53.43,53.44,23600.0,30.2195,30.2308,30.2082,30.2139,23600.0
2006-04-10 11:20:00,53.43,53.48,53.37,53.38,18300.0,30.2082,30.2365,30.1743,30.18,18300.0
2006-04-10 11:25:00,53.4,53.51,53.32,53.48,34900.0,30.1913,30.2535,30.146,30.2365,34900.0
2006-04-10 11:30:00,53.48,53.52,53.43,53.45,27400.0,30.2365,30.2591,30.2082,30.2195,27400.0
2006-04-10 11:35:00,53.47,53.52,53.47,53.5,46100.0,30.2308,30.2591,30.2308,30.2478,46100.0
2006-04-10 11:40:00,53.51,53.58,53.51,53.58,17900.0,30.2535,30.293,30.2535,30.293,17900.0
2006-04-10 11:45:00,53.57,53.58,53.47,53.48,10600.0,30.2874,30.293,30.2308,30.2365,10600.0
2006-04-10 11:50:00,53.48,53.57,53.46,53.53,15800.0,30.2365,30.2874,30.2252,30.2648,15800.0
2006-04-10 11:55:00,53.53,53.55,53.48,53.51,9800.0,30.2648,30.2761,30.2365,30.2535,9800.0
2006-04-10 12:00:00,53.51,53.58,53.49,53.58,33700.0,30.2535,30.293,30.2422,30.293,33700.0
2006-04-10 12:05:00,53.58,53.58,53.47,53.48,31000.0,30.293,30.293,30.2308,30.2365,31000.0
2006-04-10 12:10:00,53.46,53.54,53.41,53.54,19600.0,30.2252,30.2704,30.1969,30.2704,19600.0
2006-04-10 12:15:00,53.53,53.53,53.44,53.48,11600.0,30.2648,30.2648,30.2139,30.2365,11600.0
2006-04-10 12:20:00,53.49,53.5,53.42,53.43,11000.0,30.2422,30.2478,30.2026,30.2082,11000.0
2006-04-10 12:25:00,53.42,53.46,53.36,53.43,25800.0,30.2026,30.2252,30.1687,30.2082,25800.0
2006-04-10 12:30:00,53.42,53.43,53.33,53.33,13700.0,30.2026,30.2082,30.1517,30.1517,13700.0
2006-04-10 12:35:00,53.34,53.38,53.31,53.35,42800.0,30.1573,30.18,30.1404,30.163,42800.0
2006-04-10 12:40:00,53.35,53.36,53.28,53.28,32600.0,30.163,30.1687,30.1234,30.1234,32600.0
2006-04-10 12:45:00,53.28,53.34,53.28,53.32,16100.0,30.1234,30.1573,30.1234,30.146,16100.0
2006-04-10 12:50:00,53.32,53.33,53.3,53.3,11600.0,30.146,30.1517,30.1347,30.1347,11600.0
2006-04-10 12:55:00,53.27,53.34,53.27,53.34,25100.0,30.1178,30.1573,30.1178,30.1573,25100.0
2006-04-10 13:00:00,53.34,53.35,53.32,53.34,30100.0,30.1573,30.163,30.146,30.1573,30100.0
2006-04-10 13:05:00,53.34,53.35,53.27,53.28,14000.0,30.1573,30.163,30.1178,30.1234,14000.0
2006-04-10 13:10:00,53.27,53.29,53.25,53.27,15000.0,30.1178,30.1291,30.1065,30.1178,15000.0
2006-04-10 13:15:00,53.25,53.26,53.17,53.19,23800.0,30.1065,30.1121,30.0612,30.0725,23800.0
2006-04-10 13:20:00,53.17,53.2,53.15,53.17,37300.0,30.0612,30.0782,30.0499,30.0612,37300.0
2006-04-10 13:25:00,53.18,53.21,53.16,53.21,37900.0,30.0669,30.0839,30.0556,30.0839,37900.0
2006-04-10 13:30:00,53.2,53.21,53.11,53.11,24500.0,30.0782,30.0839,30.0273,30.0273,24500.0
2006-04-10 13:35:00,53.1,53.17,53.08,53.17,20800.0,30.0217,30.0612,30.0104,30.0612,20800.0
2006-04-10 13:40:00,53.17,53.19,53.15,53.15,15600.0,30.0612,30.0725,30.0499,30.0499,15600.0
2006-04-10 13:45:00,53.15,53.15,53.1,53.13,16900.0,30.0499,30.0499,30.0217,30.0386,16900.0
2006-04-10 13:50:00,53.13,53.13,53.07,53.07,43100.0,30.0386,30.0386,30.0047,30.0047,43100.0
2006-04-10 13:55:00,53.1,53.1,53.06,53.1,20900.0,30.0217,30.0217,29.999,30.0217,20900.0
2006-04-10 14:00:00,53.08,53.13,53.08,53.11,29900.0,30.0104,30.0386,30.0104,30.0273,29900.0
2006-04-10 14:05:00,53.11,53.18,53.09,53.16,51100.0,30.0273,30.0669,30.016,30.0556,51100.0
2006-04-10 14:10:00,53.15,53.17,53.14,53.15,20100.0,30.0499,30.0612,30.0443,30.0499,20100.0
2006-04-10 14:15:00,53.15,53.15,53.12,53.15,23800.0,30.0499,30.0499,30.033,30.0499,23800.0
2006-04-10 14:20:00,53.15,53.26,53.15,53.2,22500.0,30.0499,30.1121,30.0499,30.0782,22500.0
2006-04-10 14:25:00,53.21,53.26,53.13,53.17,25100.0,30.0839,30.1121,30.0386,30.0612,25100.0
2006-04-10 14:30:00,53.17,53.2,53.16,53.17,24300.0,30.0612,30.0782,30.0556,30.0612,24300.0
2006-04-10 14:35:00,53.16,53.17,53.1,53.14,33900.0,30.0556,30.0612,30.0217,30.0443,33900.0
2006-04-10 14:40:00,53.15,53.19,53.13,53.16,12100.0,30.0499,30.0725,30.0386,30.0556,12100.0
2006-04-10 14:45:00,53.16,53.16,53.11,53.12,22900.0,30.0556,30.0556,30.0273,30.033,22900.0
2006-04-10 14:50:00,53.13,53.21,53.06,53.2,39800.0,30.0386,30.0839,29.999,30.0782,39800.0
2006-04-10 14:55:00,53.2,53.25,53.14,53.19,51300.0,30.0782,30.1065,30.0443,30.0725,51300.0
2006-04-10 15:00:00,53.19,53.24,53.17,53.22,32700.0,30.0725,30.1008,30.0612,30.0895,32700.0
2006-04-10 15:05:00,53.22,53.26,53.17,53.26,46600.0,30.0895,30.1121,30.0612,30.1121,46600.0
2006-04-10 15:10:00,53.26,53.29,53.21,53.27,31300.0,30.1121,30.1291,30.0839,30.1178,31300.0
2006-04-10 15:15:00,53.27,53.3,53.26,53.3,24900.0,30.1178,30.1347,30.1121,30.1347,24900.0
2006-04-10 15:20:00,53.3,53.36,53.27,53.27,107700.0,30.1347,30.1687,30.1178,30.1178,107700.0
2006-04-10 15:25:00,53.27,53.33,53.27,53.28,28900.0,30.1178,30.1517,30.1178,30.1234,28900.0
2006-04-10 15:30:00,53.27,53.38,53.27,53.36,67400.0,30.1178,30.18,30.1178,30.1687,67400.0
2006-04-10 15:35:00,53.36,53.36,53.23,53.34,62800.0,30.1687,30.1687,30.0952,30.1573,62800.0
2006-04-10 15:40:00,53.34,53.35,53.26,53.28,45000.0,30.1573,30.163,30.1121,30.1234,45000.0
2006-04-10 15:45:00,53.28,53.29,53.27,53.28,62100.0,30.1234,30.1291,30.1178,30.1234,62100.0
2006-04-10 15:50:00,53.29,53.29,53.26,53.26,70300.0,30.1291,30.1291,30.1121,30.1121,70300.0
2006-04-10 15:55:00,53.26,53.34,53.26,53.33,88400.0,30.1121,30.1573,30.1121,30.1517,88400.0
2006-04-11 09:30:00,53.49,53.5,53.3,53.42,39800.0,30.2422,30.2478,30.1347,30.2026,39800.0
2006-04-11 09:35:00,53.41,53.42,53.3,53.3,16000.0,30.1969,30.2026,30.1347,30.1347,16000.0
2006-04-11 09:40:00,53.34,53.37,53.3,53.35,17400.0,30.1573,30.1743,30.1347,30.163,17400.0
2006-04-11 09:45:00,53.34,53.49,53.22,53.25,43300.0,30.1573,30.2422,30.0895,30.1065,43300.0
2006-04-11 09:50:00,53.24,53.3,53.1,53.1,13900.0,30.1008,30.1347,30.0217,30.0217,13900.0
2006-04-11 09:55:00,53.1,53.1,52.99,53.0,42700.0,30.0217,30.0217,29.9595,29.9651,42700.0
2006-04-11 10:00:00,53.0,53.01,52.9,52.93,37400.0,29.9651,29.9708,29.9086,29.9255,37400.0
2006-04-11 10:05:00,52.93,53.25,52.9,53.16,45600.0,29.9255,30.1065,29.9086,30.0556,45600.0
2006-04-11 10:10:00,53.16,53.29,53.14,53.29,27700.0,30.0556,30.1291,30.0443,30.1291,27700.0
2006-04-11 10:15:00,53.28,53.29,53.2,53.2,35800.0,30.1234,30.1291,30.0782,30.0782,35800.0
2006-04-11 10:20:00,53.21,53.25,53.2,53.21,141000.0,30.0839,30.1065,30.0782,30.0839,141000.0
2006-04-11 10:25:00,53.25,53.31,53.2,53.3,64800.0,30.1065,30.1404,30.0782,30.1347,64800.0
2006-04-11 10:30:00,53.3,53.47,53.3,53.47,46400.0,30.1347,30.2308,30.1347,30.2308,46400.0
2006-04-11 10:35:00,53.44,53.46,53.32,53.36,56100.0,30.2139,30.2252,30.146,30.1687,56100.0
2006-04-11 10:40:00,53.36,53.37,53.2,53.3,34200.0,30.1687,30.1743,30.0782,30.1347,34200.0
2006-04-11 10:45:00,53.3,53.31,53.21,53.26,19500.0,30.1347,30.1404,30.0839,30.1121,19500.0
2006-04-11 10:50:00,53.3,53.3,53.24,53.26,48900.0,30.1347,30.1347,30.1008,30.1121,48900.0
2006-04-11 10:55:00,53.25,53.27,53.23,53.25,43200.0,30.1065,30.1178,30.0952,30.1065,43200.0
2006-04-11 11:00:00,53.25,53.31,53.25,53.28,81500.0,30.1065,30.1404,30.1065,30.1234,81500.0
2006-04-11 11:05:00,53.27,53.3,53.26,53.28,28300.0,30.1178,30.1347,30.1121,30.1234,28300.0
2006-04-11 11:10:00,53.28,53.34,53.25,53.34,38800.0,30.1234,30.1573,30.1065,30.1573,38800.0
2006-04-11 11:15:00,53.34,53.35,53.28,53.28,28500.0,30.1573,30.163,30.1234,30.1234,28500.0
2006-04-11 11:20:00,53.28,53.4,53.28,53.39,28800.0,30.1234,30.1913,30.1234,30.1856,28800.0
2006-04-11 11:25:00,53.39,53.39,53.29,53.3,25200.0,30.1856,30.1856,30.1291,30.1347,25200.0
2006-04-11 11:30:00,53.3,53.34,53.29,53.3,41700.0,30.1347,30.1573,30.1291,30.1347,41700.0
2006-04-11 11:35:00,53.3,53.33,53.28,53.3,49100.0,30.1347,30.1517,30.1234,30.1347,49100.0
2006-04-11 11:40:00,53.3,53.33,53.25,53.3,99100.0,30.1347,30.1517,30.1065,30.1347,99100.0
2006-04-11 11:45:00,53.33,53.33,53.2,53.22,20400.0,30.1517,30.1517,30.0782,30.0895,20400.0
2006-04-11 11:50:00,53.22,53.24,53.21,53.22,106400.0,30.0895,30.1008,30.0839,30.0895,106400.0
2006-04-11 11:55:00,53.22,53.32,53.22,53.32,67700.0,30.0895,30.146,30.0895,30.146,67700.0
2006-04-11 12:00:00,53.31,53.34,53.3,53.3,105900.0,30.1404,30.1573,30.1347,30.1347,105900.0
2006-04-11 12:05:00,53.3,53.32,53.3,53.3,17400.0,30.1347,30.146,30.1347,30.1347,17400.0
2006-04-11 12:10:00,53.3,53.36,53.3,53.33,16800.0,30.1347,30.1687,30.1347,30.1517,16800.0
2006-04-11 12:15:00,53.33,53.33,53.3,53.32,17100.0,30.1517,30.1517,30.1347,30.146,17100.0
2006-04-11 12:20:00,53.31,53.32,53.3,53.31,18200.0,30.1404,30.146,30.1347,30.1404,18200.0
2006-04-11 12:25:00,53.31,53.35,53.3,53.3,53400.0,30.1404,30.163,30.1347,30.1347,53400.0
2006-04-11 12:30:00,53.31,53.32,53.29,53.29,48900.0,30.1404,30.146,30.1291,30.1291,48900.0
2006-04-11 12:35:00,53.29,53.32,53.29,53.3,61900.0,30.1291,30.146,30.1291,30.1347,61900.0
2006-04-11 12:40:00,53.3,53.3,53.28,53.28,12800.0,30.1347,30.1347,30.1234,30.1234,12800.0
2006-04-11 12:45:00,53.28,53.32,53.27,53.31,29400.0,30.1234,30.146,30.1178,30.1404,29400.0
2006-04-11 12:50:00,53.31,53.31,53.25,53.27,48500.0,30.1404,30.1404,30.1065,30.1178,48500.0
2006-04-11 12:55:00,53.26,53.27,53.13,53.13,14900.0,30.1121,30.1178,30.0386,30.0386,14900.0
2006-04-11 13:00:00,53.12,53.12,53.04,53.04,95600.0,30.033,30.033,29.9877,29.9877,95600.0
2006-04-11 13:05:00,53.05,53.08,53.02,53.06,52800.0,29.9934,30.0104,29.9764,29.999,52800.0
2006-04-11 13:10:00,53.07,53.09,53.0,53.01,12100.0,30.0047,30.016,29.9651,29.9708,12100.0
2006-04-11 13:15:00,53.0,53.01,52.95,52.96,27600.0,29.9651,29.9708,29.9369,29.9425,27600.0
2006-04-11 13:20:00,52.95,52.96,52.91,52.93,28300.0,29.9369,29.9425,29.9142,29.9255,28300.0
2006-04-11 13:25:00,52.93,52.93,52.84,52.84,24600.0,29.9255,29.9255,29.8747,29.8747,24600.0
2006-04-11 13:30:00,52.84,52.89,52.8,52.8,47100.0,29.8747,29.9029,29.852,29.852,47100.0
2006-04-11 13:35:00,52.8,52.8,52.67,52.67,39800.0,29.852,29.852,29.7785,29.7785,39800.0
2006-04-11 13:40:00,52.68,52.86,52.65,52.84,53700.0,29.7842,29.886,29.7672,29.8747,53700.0
2006-04-11 13:45:00,52.85,52.87,52.69,52.8,67200.0,29.8803,29.8916,29.7899,29.852,67200.0
2006-04-11 13:50:00,52.79,52.81,52.76,52.79,18400.0,29.8464,29.8577,29.8294,29.8464,18400.0
2006-04-11 13:55:00,52.79,52.8,52.76,52.76,29200.0,29.8464,29.852,29.8294,29.8294,29200.0
2006-04-11 14:00:00,52.76,52.81,52.75,52.77,35200.0,29.8294,29.8577,29.8238,29.8351,35200.0
2006-04-11 14:05:00,52.77,52.81,52.77,52.79,19200.0,29.8351,29.8577,29.8351,29.8464,19200.0
2006-04-11 14:10:00,52.78,52.85,52.73,52.81,28400.0,29.8407,29.8803,29.8125,29.8577,28400.0
2006-04-11 14:15:00,52.83,52.85,52.77,52.79,29600.0,29.869,29.8803,29.8351,29.8464,29600.0
2006-04-11 14:20:00,52.78,52.79,52.7,52.79,47800.0,29.8407,29.8464,29.7955,29.8464,47800.0
2006-04-11 14:25:00,52.79,52.84,52.78,52.83,54400.0,29.8464,29.8747,29.8407,29.869,54400.0
2006-04-11 14:30:00,52.84,52.88,52.84,52.86,31900.0,29.8747,29.8973,29.8747,29.886,31900.0
2006-04-11 14:35:00,52.88,52.88,52.84,52.88,31800.0,29.8973,29.8973,29.8747,29.8973,31800.0
2006-04-11 14:40:00,52.88,52.95,52.88,52.94,48000.0,29.8973,29.9369,29.8973,29.9312,48000.0
2006-04-11 14:45:00,52.94,52.94,52.9,52.93,77200.0,29.9312,29.9312,29.9086,29.9255,77200.0
2006-04-11 14:50:00,52.93,52.94,52.87,52.88,39500.0,29.9255,29.9312,29.8916,29.8973,39500.0
2006-04-11 14:55:00,52.89,52.98,52.88,52.98,50500.0,29.9029,29.9538,29.8973,29.9538,50500.0
2006-04-11 15:00:00,52.97,52.98,52.91,52.94,33100.0,29.9482,29.9538,29.9142,29.9312,33100.0
2006-04-11 15:05:00,52.94,53.02,52.92,53.01,62400.0,29.9312,29.9764,29.9199,29.9708,62400.0
2006-04-11 15:10:00,53.01,53.05,53.0,53.05,61400.0,29.9708,29.9934,29.9651,29.9934,61400.0
2006-04-11 15:15:00,53.05,53.11,53.05,53.06,51700.0,29.9934,30.0273,29.9934,29.999,51700.0
2006-04-11 15:20:00,53.06,53.07,52.95,52.99,48200.0,29.999,30.0047,29.9369,29.9595,48200.0
2006-04-11 15:25:00,52.98,53.02,52.98,52.99,45900.0,29.9538,29.9764,29.9538,29.9595,45900.0
2006-04-11 15:30:00,52.99,53.04,52.97,53.02,124000.0,29.9595,29.9877,29.9482,29.9764,124000.0
2006-04-11 15:35:00,53.03,53.03,52.99,53.0,43200.0,29.9821,29.9821,29.9595,29.9651,43200.0
2006-04-11 15:40:00,53.01,53.07,53.0,53.05,64600.0,29.9708,30.0047,29.9651,29.9934,64600.0
2006-04-11 15:45:00,53.05,53.2,53.05,53.15,85700.0,29.9934,30.0782,29.9934,30.0499,85700.0
2006-04-11 15:50:00,53.15,53.17,53.12,53.14,125400.0,30.0499,30.0612,30.033,30.0443,125400.0
2006-04-11 15:55:00,53.14,53.16,53.11,53.14,126200.0,30.0443,30.0556,30.0273,30.0443,126200.0
2006-04-12 09:30:00,52.78,53.1,52.78,53.01,88400.0,29.8407,30.0217,29.8407,29.9708,88400.0
2006-04-12 09:35:00,53.0,53.15,53.0,53.11,29500.0,29.9651,30.0499,29.9651,30.0273,29500.0
2006-04-12 09:40:00,53.11,53.18,53.1,53.15,14900.0,30.0273,30.0669,30.0217,30.0499,14900.0
2006-04-12 09:45:00,53.16,53.3,53.1,53.13,32200.0,30.0556,30.1347,30.0217,30.0386,32200.0
2006-04-12 09:50:00,53.15,53.4,53.1,53.39,37100.0,30.0499,30.1913,30.0217,30.1856,37100.0
2006-04-12 09:55:00,53.37,53.46,53.2,53.2,34000.0,30.1743,30.2252,30.0782,30.0782,34000.0
2006-04-12 10:00:00,53.18,53.19,53.11,53.16,29700.0,30.0669,30.0725,30.0273,30.0556,29700.0
2006-04-12 10:05:00,53.17,53.21,53.16,53.16,27400.0,30.0612,30.0839,30.0556,30.0556,27400.0
2006-04-12 10:10:00,53.15,53.15,53.02,53.1,46400.0,30.0499,30.0499,29.9764,30.0217,46400.0
2006-04-12 10:15:00,53.1,53.13,53.01,53.01,23100.0,30.0217,30.0386,29.9708,29.9708,23100.0
2006-04-12 10:20:00,53.01,53.01,52.87,52.89,60000.0,29.9708,29.9708,29.8916,29.9029,60000.0
2006-04-12 10:25:00,52.89,52.9,52.75,52.78,65500.0,29.9029,29.9086,29.8238,29.8407,65500.0
2006-04-12 10:30:00,52.78,52.82,52.68,52.73,79300.0,29.8407,29.8634,29.7842,29.8125,79300.0
2006-04-12 10:35:00,52.71,52.86,52.71,52.84,37300.0,29.8012,29.886,29.8012,29.8747,37300.0
2006-04-12 10:40:00,52.81,52.87,52.77,52.77,22300.0,29.8577,29.8916,29.8351,29.8351,22300.0
2006-04-12 10:45:00,52.78,52.78,52.72,52.75,30500.0,29.8407,29.8407,29.8068,29.8238,30500.0
2006-04-12 10:50:00,52.75,52.81,52.71,52.81,47200.0,29.8238,29.8577,29.8012,29.8577,47200.0
2006-04-12 10:55:00,52.81,52.87,52.76,52.81,28100.0,29.8577,29.8916,29.8294,29.8577,28100.0
2006-04-12 11:00:00,52.81,52.84,52.8,52.82,19100.0,29.8577,29.8747,29.852,29.8634,19100.0
2006-04-12 11:05:00,52.81,52.81,52.5,52.79,65500.0,29.8577,29.8577,29.6824,29.8464,65500.0
2006-04-12 11:10:00,52.79,52.9,52.78,52.88,28200.0,29.8464,29.9086,29.8407,29.8973,28200.0
2006-04-12 11:15:00,52.9,53.08,52.89,52.97,77200.0,29.9086,30.0104,29.9029,29.9482,77200.0
2006-04-12 11:20:00,52.97,53.02,52.97,53.02,109500.0,29.9482,29.9764,29.9482,29.9764,109500.0
2006-04-12 11:25:00,53.03,53.07,53.0,53.02,15800.0,29.9821,30.0047,29.9651,29.9764,15800.0
2006-04-12 11:30:00,53.02,53.04,52.91,52.97,56900.0,29.9764,29.9877,29.9142,29.9482,56900.0
2006-04-12 11:35:00,52.95,52.98,52.91,52.93,27100.0,29.9369,29.9538,29.9142,29.9255,27100.0
2006-04-12 11:40:00,52.93,53.05,52.92,53.05,28300.0,29.9255,29.9934,29.9199,29.9934,28300.0
2006-04-12 11:45:00,53.03,53.08,53.01,53.08,17300.0,29.9821,30.0104,29.9708,30.0104,17300.0
2006-04-12 11:50:00,53.07,53.08,53.03,53.05,16400.0,30.0047,30.0104,29.9821,29.9934,16400.0
2006-04-12 11:55:00,53.05,53.11,53.04,53.1,65600.0,29.9934,30.0273,29.9877,30.0217,65600.0
2006-04-12 12:00:00,53.09,53.17,53.09,53.17,27600.0,30.016,30.0612,30.016,30.0612,27600.0
2006-04-12 12:05:00,53.17,53.21,53.14,53.14,19800.0,30.0612,30.0839,30.0443,30.0443,19800.0
2006-04-12 12:10:00,53.14,53.19,53.11,53.18,29300.0,30.0443,30.0725,30.0273,30.0669,29300.0
2006-04-12 12:15:00,53.18,53.18,53.1,53.11,27200.0,30.0669,30.0669,30.0217,30.0273,27200.0
2006-04-12 12:20:00,53.11,53.19,53.1,53.19,28400.0,30.0273,30.0725,30.0217,30.0725,28400.0
2006-04-12 12:25:00,53.18,53.2,53.17,53.19,14100.0,30.0669,30.0782,30.0612,30.0725,14100.0
2006-04-12 12:30:00,53.19,53.2,53.1,53.15,24100.0,30.0725,30.0782,30.0217,30.0499,24100.0
2006-04-12 12:35:00,53.15,53.23,53.15,53.21,24300.0,30.0499,30.0952,30.0499,30.0839,24300.0
2006-04-12 12:40:00,53.21,53.26,53.21,53.25,14300.0,30.0839,30.1121,30.0839,30.1065,14300.0
2006-04-12 12:45:00,53.25,53.26,53.19,53.23,22900.0,30.1065,30.1121,30.0725,30.0952,22900.0
2006-04-12 12:50:00,53.23,53.33,53.22,53.32,22300.0,30.0952,30.1517,30.0895,30.146,22300.0
2006-04-12 12:55:00,53.32,53.39,53.31,53.39,33900.0,30.146,30.1856,30.1404,30.1856,33900.0
2006-04-12 13:00:00,53.39,53.39,53.36,53.38,26900.0,30.1856,30.1856,30.1687,30.18,26900.0
2006-04-12 13:05:00,53.38,53.42,53.36,53.36,61500.0,30.18,30.2026,30.1687,30.1687,61500.0
2006-04-12 13:10:00,53.37,53.41,53.31,53.33,23100.0,30.1743,30.1969,30.1404,30.1517,23100.0
2006-04-12 13:15:00,53.31,53.35,53.31,53.35,28500.0,30.1404,30.163,30.1404,30.163,28500.0
2006-04-12 13:20:00,53.35,53.36,53.34,53.35,20000.0,30.163,30.1687,30.1573,30.163,20000.0
2006-04-12 13:25:00,53.35,53.37,53.33,53.33,47900.0,30.163,30.1743,30.1517,30.1517,47900.0
2006-04-12 13:30:00,53.33,53.37,53.32,53.36,30700.0,30.1517,30.1743,30.146,30.1687,30700.0
2006-04-12 13:35:00,53.36,53.37,53.3,53.34,34300.0,30.1687,30.1743,30.1347,30.1573,34300.0
2006-04-12 13:40:00,53.35,53.35,53.3,53.31,18500.0,30.163,30.163,30.1347,30.1404,18500.0
2006-04-12 13:45:00,53.31,53.33,53.27,53.28,28900.0,30.1404,30.1517,30.1178,30.1234,28900.0
2006-04-12 13:50:00,53.28,53.32,53.24,53.32,44700.0,30.1234,30.146,30.1008,30.146,44700.0
2006-04-12 13:55:00,53.32,53.38,53.32,53.38,17300.0,30.146,30.18,30.146,30.18,17300.0
2006-04-12 14:00:00,53.38,53.4,53.38,53.39,18300.0,30.18,30.1913,30.18,30.1856,18300.0
2006-04-12 14:05:00,53.39,53.41,53.38,53.4,31300.0,30.1856,30.1969,30.18,30.1913,31300.0
2006-04-12 14:10:00,53.41,53.45,53.41,53.45,43800.0,30.1969,30.2195,30.1969,30.2195,43800.0
2006-04-12 14:15:00,53.44,53.46,53.43,53.44,33700.0,30.2139,30.2252,30.2082,30.2139,33700.0
2006-04-12 14:20:00,53.45,53.53,53.45,53.52,41300.0,30.2195,30.2648,30.2195,30.2591,41300.0
2006-04-12 14:25:00,53.52,53.56,53.5,53.55,45100.0,30.2591,30.2817,30.2478,30.2761,45100.0
2006-04-12 14:30:00,53.56,53.56,53.46,53.49,40300.0,30.2817,30.2817,30.2252,30.2422,40300.0
2006-04-12 14:35:00,53.5,53.57,53.5,53.56,45900.0,30.2478,30.2874,30.2478,30.2817,45900.0
2006-04-12 14:40:00,53.56,53.57,53.49,53.55,27800.0,30.2817,30.2874,30.2422,30.2761,27800.0
2006-04-12 14:45:00,53.55,53.56,53.45,53.47,59800.0,30.2761,30.2817,30.2195,30.2308,59800.0
2006-04-12 14:50:00,53.47,53.48,53.38,53.38,54800.0,30.2308,30.2365,30.18,30.18,54800.0
2006-04-12 14:55:00,53.37,53.43,53.35,53.42,37900.0,30.1743,30.2082,30.163,30.2026,37900.0
2006-04-12 15:00:00,53.42,53.43,53.33,53.34,38400.0,30.2026,30.2082,30.1517,30.1573,38400.0
2006-04-12 15:05:00,53.33,53.41,53.3,53.4,21400.0,30.1517,30.1969,30.1347,30.1913,21400.0
2006-04-12 15:10:00,53.4,53.53,53.4,53.53,54700.0,30.1913,30.2648,30.1913,30.2648,54700.0
2006-04-12 15:15:00,53.53,53.53,53.47,53.5,38300.0,30.2648,30.2648,30.2308,30.2478,38300.0
2006-04-12 15:20:00,53.51,53.52,53.47,53.49,28700.0,30.2535,30.2591,30.2308,30.2422,28700.0
2006-04-12 15:25:00,53.5,53.58,53.5,53.58,50200.0,30.2478,30.293,30.2478,30.293,50200.0
2006-04-12 15:30:00,53.58,53.61,53.53,53.53,64100.0,30.293,30.31,30.2648,30.2648,64100.0
2006-04-12 15:35:00,53.53,53.59,53.52,53.58,52900.0,30.2648,30.2987,30.2591,30.293,52900.0
2006-04-12 15:40:00,53.59,53.61,53.48,53.48,46500.0,30.2987,30.31,30.2365,30.2365,46500.0
2006-04-12 15:45:00,53.48,53.49,53.42,53.42,45000.0,30.2365,30.2422,30.2026,30.2026,45000.0
2006-04-12 15:50:00,53.42,53.45,53.41,53.43,49100.0,30.2026,30.2195,30.1969,30.2082,49100.0
2006-04-12 15:55:00,53.43,53.47,53.39,53.44,61800.0,30.2082,30.2308,30.1856,30.2139,61800.0
2006-04-13 09:30:00,53.25,53.27,53.18,53.18,60600.0,30.1065,30.1178,30.0669,30.0669,60600.0
2006-04-13 09:35:00,53.18,53.35,53.07,53.09,34100.0,30.0669,30.163,30.0047,30.016,34100.0
2006-04-13 09:40:00,53.1,53.16,53.06,53.06,125300.0,30.0217,30.0556,29.999,29.999,125300.0
2006-04-13 09:45:00,53.05,53.12,53.0,53.0,26800.0,29.9934,30.033,29.9651,29.9651,26800.0
2006-04-13 09:50:00,53.0,53.03,52.93,52.98,26200.0,29.9651,29.9821,29.9255,29.9538,26200.0
2006-04-13 09:55:00,52.98,53.04,52.9,53.02,37300.0,29.9538,29.9877,29.9086,29.9764,37300.0
2006-04-13 10:00:00,53.04,53.1,53.04,53.1,29400.0,29.9877,30.0217,29.9877,30.0217,29400.0
2006-04-13 10:05:00,53.11,53.19,53.04,53.08,41600.0,30.0273,30.0725,29.9877,30.0104,41600.0
2006-04-13 10:10:00,53.12,53.12,53.0,53.06,29000.0,30.033,30.033,29.9651,29.999,29000.0
2006-04-13 10:15:00,53.06,53.1,53.02,53.04,18000.0,29.999,30.0217,29.9764,29.9877,18000.0
2006-04-13 10:20:00,53.05,53.07,53.01,53.04,21600.0,29.9934,30.0047,29.9708,29.9877,21600.0
2006-04-13 10:25:00,53.04,53.13,52.95,53.05,30100.0,29.9877,30.0386,29.9369,29.9934,30100.0
2006-04-13 10:30:00,53.05,53.12,53.02,53.02,29300.0,29.9934,30.033,29.9764,29.9764,29300.0
2006-04-13 10:35:00,53.02,53.07,52.98,52.98,13000.0,29.9764,30.0047,29.9538,29.9538,13000.0
2006-04-13 10:40:00,53.0,53.02,52.95,52.99,12300.0,29.9651,29.9764,29.9369,29.9595,12300.0
2006-04-13 10:45:00,52.96,53.08,52.96,53.08,15500.0,29.9425,30.0104,29.9425,30.0104,15500.0
2006-04-13 10:50:00,53.08,53.15,53.01,53.15,23700.0,30.0104,30.0499,29.9708,30.0499,23700.0
2006-04-13 10:55:00,53.15,53.15,53.1,53.14,31300.0,30.0499,30.0499,30.0217,30.0443,31300.0
2006-04-13 11:00:00,53.14,53.14,53.0,53.03,16600.0,30.0443,30.0443,29.9651,29.9821,16600.0
2006-04-13 11:05:00,53.02,53.07,53.01,53.02,22000.0,29.9764,30.0047,29.9708,29.9764,22000.0
2006-04-13 11:10:00,53.02,53.09,53.01,53.05,27800.0,29.9764,30.016,29.9708,29.9934,27800.0
2006-04-13 11:15:00,53.06,53.07,53.0,53.03,20200.0,29.999,30.0047,29.9651,29.9821,20200.0
2006-04-13 11:20:00,53.03,53.04,52.98,52.99,20800.0,29.9821,29.9877,29.9538,29.9595,20800.0
2006-04-13 11:25:00,52.99,53.05,52.98,53.03,22700.0,29.9595,29.9934,29.9538,29.9821,22700.0
2006-04-13 11:30:00,53.04,53.05,52.97,52.99,22800.0,29.9877,29.9934,29.9482,29.9595,22800.0
2006-04-13 11:35:00,53.0,53.02,52.96,52.97,12200.0,29.9651,29.9764,29.9425,29.9482,12200.0
2006-04-13 11:40:00,52.97,53.04,52.92,53.04,27500.0,29.9482,29.9877,29.9199,29.9877,27500.0
2006-04-13 11:45:00,53.04,53.05,52.94,52.99,30200.0,29.9877,29.9934,29.9312,29.9595,30200.0
2006-04-13 11:50:00,52.99,53.01,52.96,52.99,9900.0,29.9595,29.9708,29.9425,29.9595,9900.0
2006-04-13 11:55:00,52.99,53.01,52.93,52.99,19300.0,29.9595,29.9708,29.9255,29.9595,19300.0
2006-04-13 12:00:00,53.02,53.04,52.91,52.91,21600.0,29.9764,29.9877,29.9142,29.9142,21600.0
2006-04-13 12:05:00,52.91,53.01,52.91,53.01,16900.0,29.9142,29.9708,29.9142,29.9708,16900.0
2006-04-13 12:10:00,53.01,53.04,52.99,52.99,13000.0,29.9708,29.9877,29.9595,29.9595,13000.0
2006-04-13 12:15:00,52.99,52.99,52.92,52.96,12900.0,29.9595,29.9595,29.9199,29.9425,12900.0
2006-04-13 12:20:00,52.95,52.97,52.91,52.91,12700.0,29.9369,29.9482,29.9142,29.9142,12700.0
2006-04-13 12:25:00,52.91,52.94,52.9,52.94,14600.0,29.9142,29.9312,29.9086,29.9312,14600.0
2006-04-13 12:30:00,52.93,52.95,52.92,52.95,10300.0,29.9255,29.9369,29.9199,29.9369,10300.0
2006-04-13 12:35:00,52.95,52.95,52.91,52.92,12900.0,29.9369,29.9369,29.9142,29.9199,12900.0
2006-04-13 12:40:00,52.92,52.96,52.91,52.96,8400.0,29.9199,29.9425,29.9142,29.9425,8400.0
2006-04-13 12:45:00,52.96,52.96,52.91,52.93,14000.0,29.9425,29.9425,29.9142,29.9255,14000.0
2006-04-13 12:50:00,52.93,52.97,52.92,52.93,9700.0,29.9255,29.9482,29.9199,29.9255,9700.0
2006-04-13 12:55:00,52.95,52.96,52.93,52.94,12400.0,29.9369,29.9425,29.9255,29.9312,12400.0
2006-04-13 13:00:00,52.94,52.96,52.91,52.91,20700.0,29.9312,29.9425,29.9142,29.9142,20700.0
2006-04-13 13:05:00,52.9,52.94,52.9,52.9,27600.0,29.9086,29.9312,29.9086,29.9086,27600.0
2006-04-13 13:10:00,52.92,52.94,52.88,52.94,12900.0,29.9199,29.9312,29.8973,29.9312,12900.0
2006-04-13 13:15:00,52.95,52.96,52.93,52.96,15700.0,29.9369,29.9425,29.9255,29.9425,15700.0
2006-04-13 13:20:00,52.98,53.07,52.97,53.05,60000.0,29.9538,30.0047,29.9482,29.9934,60000.0
2006-04-13 13:25:00,53.07,53.1,53.05,53.07,8900.0,30.0047,30.0217,29.9934,30.0047,8900.0
2006-04-13 13:30:00,53.09,53.12,53.05,53.05,13600.0,30.016,30.033,29.9934,29.9934,13600.0
2006-04-13 13:35:00,53.05,53.13,53.05,53.12,15100.0,29.9934,30.0386,29.9934,30.033,15100.0
2006-04-13 13:40:00,53.13,53.15,53.06,53.07,10600.0,30.0386,30.0499,29.999,30.0047,10600.0
2006-04-13 13:45:00,53.08,53.13,53.06,53.09,11800.0,30.0104,30.0386,29.999,30.016,11800.0
2006-04-13 13:50:00,53.09,53.14,53.09,53.12,10500.0,30.016,30.0443,30.016,30.033,10500.0
2006-04-13 13:55:00,53.1,53.17,53.07,53.17,9000.0,30.0217,30.0612,30.0047,30.0612,9000.0
2006-04-13 14:00:00,53.17,53.2,53.17,53.2,26600.0,30.0612,30.0782,30.0612,30.0782,26600.0
2006-04-13 14:05:00,53.19,53.21,53.18,53.18,36300.0,30.0725,30.0839,30.0669,30.0669,36300.0
2006-04-13 14:10:00,53.18,53.18,53.08,53.08,36500.0,30.0669,30.0669,30.0104,30.0104,36500.0
2006-04-13 14:15:00,53.08,53.13,53.08,53.08,12900.0,30.0104,30.0386,30.0104,30.0104,12900.0
2006-04-13 14:20:00,53.08,53.13,53.08,53.11,6100.0,30.0104,30.0386,30.0104,30.0273,6100.0
2006-04-13 14:25:00,53.11,53.12,53.06,53.09,19700.0,30.0273,30.033,29.999,30.016,19700.0
2006-04-13 14:30:00,53.09,53.1,53.04,53.05,20900.0,30.016,30.0217,29.9877,29.9934,20900.0
2006-04-13 14:35:00,53.05,53.11,53.05,53.09,14700.0,29.9934,30.0273,29.9934,30.016,14700.0
2006-04-13 14:40:00,53.09,53.13,53.08,53.08,15800.0,30.016,30.0386,30.0104,30.0104,15800.0
2006-04-13 14:45:00,53.08,53.12,53.05,53.1,22800.0,30.0104,30.033,29.9934,30.0217,22800.0
2006-04-13 14:50:00,53.1,53.12,53.08,53.1,26900.0,30.0217,30.033,30.0104,30.0217,26900.0
2006-04-13 14:55:00,53.09,53.16,53.09,53.15,29100.0,30.016,30.0556,30.016,30.0499,29100.0
2006-04-13 15:00:00,53.15,53.16,53.1,53.14,16000.0,30.0499,30.0556,30.0217,30.0443,16000.0
2006-04-13 15:05:00,53.14,53.16,53.09,53.12,29200.0,30.0443,30.0556,30.016,30.033,29200.0
2006-04-13 15:10:00,53.12,53.14,53.09,53.1,27000.0,30.033,30.0443,30.016,30.0217,27000.0
2006-04-13 15:15:00,53.1,53.18,53.09,53.15,17700.0,30.0217,30.0669,30.016,30.0499,17700.0
2006-04-13 15:20:00,53.18,53.18,53.13,53.13,15000.0,30.0669,30.0669,30.0386,30.0386,15000.0
2006-04-13 15:25:00,53.13,53.14,53.09,53.12,40100.0,30.0386,30.0443,30.016,30.033,40100.0
2006-04-13 15:30:00,53.13,53.14,53.11,53.11,30500.0,30.0386,30.0443,30.0273,30.0273,30500.0
2006-04-13 15:35:00,53.11,53.11,53.08,53.09,37700.0,30.0273,30.0273,30.0104,30.016,37700.0
2006-04-13 15:40:00,53.09,53.17,53.09,53.14,45300.0,30.016,30.0612,30.016,30.0443,45300.0
2006-04-13 15:45:00,53.16,53.24,53.12,53.22,54700.0,30.0556,30.1008,30.033,30.0895,54700.0
2006-04-13 15:50:00,53.23,53.35,53.2,53.21,85700.0,30.0952,30.163,30.0782,30.0839,85700.0
2006-04-13 15:55:00,53.2,53.24,53.16,53.23,113000.0,30.0782,30.1008,30.0556,30.0952,113000.0
2006-04-17 09:30:00,53.32,53.32,53.07,53.07,59900.0,30.146,30.146,30.0047,30.0047,59900.0
2006-04-17 09:35:00,53.08,53.16,53.02,53.11,23000.0,30.0104,30.0556,29.9764,30.0273,23000.0
2006-04-17 09:40:00,53.11,53.2,53.07,53.12,20700.0,30.0273,30.0782,30.0047,30.033,20700.0
2006-04-17 09:45:00,53.12,53.18,53.09,53.09,16900.0,30.033,30.0669,30.016,30.016,16900.0
2006-04-17 09:50:00,53.09,53.09,52.96,52.97,37000.0,30.016,30.016,29.9425,29.9482,37000.0
2006-04-17 09:55:00,52.97,53.0,52.94,52.96,20400.0,29.9482,29.9651,29.9312,29.9425,20400.0
2006-04-17 10:00:00,52.97,53.0,52.85,52.93,63700.0,29.9482,29.9651,29.8803,29.9255,63700.0
2006-04-17 10:05:00,52.96,52.99,52.92,52.92,14600.0,29.9425,29.9595,29.9199,29.9199,14600.0
2006-04-17 10:10:00,52.96,52.99,52.87,52.97,24000.0,29.9425,29.9595,29.8916,29.9482,24000.0
2006-04-17 10:15:00,52.97,53.0,52.9,52.91,16700.0,29.9482,29.9651,29.9086,29.9142,16700.0
2006-04-17 10:20:00,52.92,52.99,52.87,52.91,11800.0,29.9199,29.9595,29.8916,29.9142,11800.0
2006-04-17 10:25:00,52.88,52.95,52.87,52.9,13100.0,29.8973,29.9369,29.8916,29.9086,13100.0
2006-04-17 10:30:00,52.91,52.97,52.88,52.89,10800.0,29.9142,29.9482,29.8973,29.9029,10800.0
2006-04-17 10:35:00,52.89,52.9,52.86,52.87,11700.0,29.9029,29.9086,29.886,29.8916,11700.0
2006-04-17 10:40:00,52.87,52.94,52.82,52.84,20400.0,29.8916,29.9312,29.8634,29.8747,20400.0
2006-04-17 10:45:00,52.82,52.84,52.8,52.8,8700.0,29.8634,29.8747,29.852,29.852,8700.0
2006-04-17 10:50:00,52.83,52.89,52.8,52.89,12000.0,29.869,29.9029,29.852,29.9029,12000.0
2006-04-17 10:55:00,52.88,52.92,52.85,52.92,15100.0,29.8973,29.9199,29.8803,29.9199,15100.0
2006-04-17 11:00:00,52.91,52.93,52.87,52.87,11200.0,29.9142,29.9255,29.8916,29.8916,11200.0
2006-04-17 11:05:00,52.88,52.9,52.83,52.83,18400.0,29.8973,29.9086,29.869,29.869,18400.0
2006-04-17 11:10:00,52.84,52.85,52.75,52.76,14900.0,29.8747,29.8803,29.8238,29.8294,14900.0
2006-04-17 11:15:00,52.76,52.82,52.7,52.71,30700.0,29.8294,29.8634,29.7955,29.8012,30700.0
2006-04-17 11:20:00,52.72,52.77,52.7,52.74,19200.0,29.8068,29.8351,29.7955,29.8181,19200.0
2006-04-17 11:25:00,52.75,52.76,52.71,52.73,17700.0,29.8238,29.8294,29.8012,29.8125,17700.0
2006-04-17 11:30:00,52.72,52.74,52.69,52.69,17800.0,29.8068,29.8181,29.7899,29.7899,17800.0
2006-04-17 11:35:00,52.69,52.69,52.62,52.63,25300.0,29.7899,29.7899,29.7503,29.7559,25300.0
2006-04-17 11:40:00,52.64,52.65,52.57,52.57,46000.0,29.7616,29.7672,29.722,29.722,46000.0
2006-04-17 11:45:00,52.59,52.64,52.56,52.63,33400.0,29.7333,29.7616,29.7164,29.7559,33400.0
2006-04-17 11:50:00,52.65,52.68,52.64,52.65,18000.0,29.7672,29.7842,29.7616,29.7672,18000.0
2006-04-17 11:55:00,52.66,52.7,52.66,52.7,16500.0,29.7729,29.7955,29.7729,29.7955,16500.0
2006-04-17 12:00:00,52.71,52.73,52.6,52.62,13500.0,29.8012,29.8125,29.739,29.7503,13500.0
2006-04-17 12:05:00,52.6,52.71,52.6,52.7,42600.0,29.739,29.8012,29.739,29.7955,42600.0
2006-04-17 12:10:00,52.71,52.76,52.71,52.73,13200.0,29.8012,29.8294,29.8012,29.8125,13200.0
2006-04-17 12:15:00,52.73,52.76,52.7,52.73,7400.0,29.8125,29.8294,29.7955,29.8125,7400.0
2006-04-17 12:20:00,52.73,52.76,52.72,52.76,17400.0,29.8125,29.8294,29.8068,29.8294,17400.0
2006-04-17 12:25:00,52.76,52.85,52.76,52.76,19100.0,29.8294,29.8803,29.8294,29.8294,19100.0
2006-04-17 12:30:00,52.75,52.77,52.69,52.74,19400.0,29.8238,29.8351,29.7899,29.8181,19400.0
2006-04-17 12:35:00,52.74,52.78,52.68,52.78,20600.0,29.8181,29.8407,29.7842,29.8407,20600.0
2006-04-17 12:40:00,52.77,52.84,52.72,52.74,33500.0,29.8351,29.8747,29.8068,29.8181,33500.0
2006-04-17 12:45:00,52.73,52.78,52.68,52.77,40500.0,29.8125,29.8407,29.7842,29.8351,40500.0
2006-04-17 12:50:00,52.77,52.78,52.72,52.74,16800.0,29.8351,29.8407,29.8068,29.8181,16800.0
2006-04-17 12:55:00,52.74,52.81,52.74,52.78,19000.0,29.8181,29.8577,29.8181,29.8407,19000.0
2006-04-17 13:00:00,52.79,52.81,52.72,52.73,20300.0,29.8464,29.8577,29.8068,29.8125,20300.0
2006-04-17 13:05:00,52.75,52.75,52.61,52.72,43200.0,29.8238,29.8238,29.7446,29.8068,43200.0
2006-04-17 13:10:00,52.72,52.79,52.7,52.74,14500.0,29.8068,29.8464,29.7955,29.8181,14500.0
2006-04-17 13:15:00,52.73,52.74,52.64,52.65,22000.0,29.8125,29.8181,29.7616,29.7672,22000.0
2006-04-17 13:20:00,52.63,52.68,52.59,52.66,42300.0,29.7559,29.7842,29.7333,29.7729,42300.0
2006-04-17 13:25:00,52.65,52.71,52.64,52.7,15100.0,29.7672,29.8012,29.7616,29.7955,15100.0
2006-04-17 13:30:00,52.7,52.75,52.61,52.71,33000.0,29.7955,29.8238,29.7446,29.8012,33000.0
2006-04-17 13:35:00,52.68,52.71,52.56,52.58,26100.0,29.7842,29.8012,29.7164,29.7277,26100.0
2006-04-17 13:40:00,52.57,52.64,52.56,52.6,15500.0,29.722,29.7616,29.7164,29.739,15500.0
2006-04-17 13:45:00,52.6,52.6,52.53,52.58,25300.0,29.739,29.739,29.6994,29.7277,25300.0
2006-04-17 13:50:00,52.56,52.6,52.44,52.45,47900.0,29.7164,29.739,29.6485,29.6542,47900.0
2006-04-17 13:55:00,52.45,52.52,52.43,52.46,15900.0,29.6542,29.6937,29.6429,29.6598,15900.0
2006-04-17 14:00:00,52.45,52.64,52.45,52.48,102400.0,29.6542,29.7616,29.6542,29.6711,102400.0
2006-04-17 14:05:00,52.48,52.58,52.44,52.57,31200.0,29.6711,29.7277,29.6485,29.722,31200.0
2006-04-17 14:10:00,52.55,52.55,52.44,52.47,30500.0,29.7107,29.7107,29.6485,29.6655,30500.0
2006-04-17 14:15:00,52.48,52.54,52.47,52.54,26700.0,29.6711,29.705,29.6655,29.705,26700.0
2006-04-17 14:20:00,52.51,52.56,52.5,52.5,24900.0,29.6881,29.7164,29.6824,29.6824,24900.0
2006-04-17 14:25:00,52.5,52.52,52.47,52.51,23400.0,29.6824,29.6937,29.6655,29.6881,23400.0
2006-04-17 14:30:00,52.51,52.58,52.51,52.57,22100.0,29.6881,29.7277,29.6881,29.722,22100.0
2006-04-17 14:35:00,52.57,52.66,52.56,52.62,23800.0,29.722,29.7729,29.7164,29.7503,23800.0
2006-04-17 14:40:00,52.62,52.62,52.56,52.61,18900.0,29.7503,29.7503,29.7164,29.7446,18900.0
2006-04-17 14:45:00,52.61,52.62,52.57,52.57,23100.0,29.7446,29.7503,29.722,29.722,23100.0
2006-04-17 14:50:00,52.57,52.61,52.54,52.57,20400.0,29.722,29.7446,29.705,29.722,20400.0
2006-04-17 14:55:00,52.57,52.6,52.53,52.53,27700.0,29.722,29.739,29.6994,29.6994,27700.0
2006-04-17 15:00:00,52.54,52.67,52.52,52.66,19400.0,29.705,29.7785,29.6937,29.7729,19400.0
2006-04-17 15:05:00,52.64,52.68,52.63,52.66,22700.0,29.7616,29.7842,29.7559,29.7729,22700.0
2006-04-17 15:10:00,52.66,52.71,52.66,52.69,19700.0,29.7729,29.8012,29.7729,29.7899,19700.0
2006-04-17 15:15:00,52.68,52.68,52.63,52.67,17100.0,29.7842,29.7842,29.7559,29.7785,17100.0
2006-04-17 15:20:00,52.67,52.68,52.63,52.68,38600.0,29.7785,29.7842,29.7559,29.7842,38600.0
2006-04-17 15:25:00,52.68,52.75,52.67,52.74,32600.0,29.7842,29.8238,29.7785,29.8181,32600.0
2006-04-17 15:30:00,52.71,52.91,52.71,52.84,98600.0,29.8012,29.9142,29.8012,29.8747,98600.0
2006-04-17 15:35:00,52.84,52.94,52.82,52.88,137800.0,29.8747,29.9312,29.8634,29.8973,137800.0
2006-04-17 15:40:00,52.88,52.99,52.85,52.96,113700.0,29.8973,29.9595,29.8803,29.9425,113700.0
2006-04-17 15:45:00,52.96,53.0,52.89,53.0,104500.0,29.9425,29.9651,29.9029,29.9651,104500.0
2006-04-17 15:50:00,53.0,53.02,52.93,52.95,150800.0,29.9651,29.9764,29.9255,29.9369,150800.0
2006-04-17 15:55:00,52.97,53.04,52.94,53.01,108900.0,29.9482,29.9877,29.9312,29.9708,108900.0
2006-04-18 09:30:00,54.75,54.8,53.95,54.44,453900.0,30.9545,30.9828,30.5022,30.7793,453900.0
2006-04-18 09:35:00,54.46,54.56,54.43,54.53,88300.0,30.7906,30.8471,30.7736,30.8302,88300.0
2006-04-18 09:40:00,54.53,54.57,54.43,54.45,163400.0,30.8302,30.8528,30.7736,30.7849,163400.0
2006-04-18 09:45:00,54.45,54.45,54.35,54.38,286400.0,30.7849,30.7849,30.7284,30.7453,286400.0
2006-04-18 09:50:00,54.36,54.39,54.08,54.2,126300.0,30.734,30.751,30.5757,30.6436,126300.0
2006-04-18 09:55:00,54.2,54.21,54.01,54.05,175300.0,30.6436,30.6492,30.5362,30.5588,175300.0
2006-04-18 10:00:00,54.04,54.27,54.04,54.19,163500.0,30.5531,30.6832,30.5531,30.6379,163500.0
2006-04-18 10:05:00,54.19,54.2,54.06,54.08,102200.0,30.6379,30.6436,30.5644,30.5757,102200.0
2006-04-18 10:10:00,54.08,54.26,54.08,54.24,65000.0,30.5757,30.6775,30.5757,30.6662,65000.0
2006-04-18 10:15:00,54.25,54.47,54.25,54.4,77100.0,30.6718,30.7962,30.6718,30.7567,77100.0
2006-04-18 10:20:00,54.38,54.45,54.31,54.44,81600.0,30.7453,30.7849,30.7058,30.7793,81600.0
2006-04-18 10:25:00,54.44,54.6,54.44,54.5,81600.0,30.7793,30.8697,30.7793,30.8132,81600.0
2006-04-18 10:30:00,54.5,54.63,54.46,54.48,85900.0,30.8132,30.8867,30.7906,30.8019,85900.0
2006-04-18 10:35:00,54.49,54.55,54.49,54.53,47000.0,30.8075,30.8415,30.8075,30.8302,47000.0
2006-04-18 10:40:00,54.54,54.55,54.5,54.52,29000.0,30.8358,30.8415,30.8132,30.8245,29000.0
2006-04-18 10:45:00,54.53,54.54,54.15,54.37,143000.0,30.8302,30.8358,30.6153,30.7397,143000.0
2006-04-18 10:50:00,54.35,54.43,54.34,54.37,90600.0,30.7284,30.7736,30.7227,30.7397,90600.0
2006-04-18 10:55:00,54.33,54.4,54.32,54.37,90700.0,30.7171,30.7567,30.7114,30.7397,90700.0
2006-04-18 11:00:00,54.35,54.36,54.18,54.2,137800.0,30.7284,30.734,30.6323,30.6436,137800.0
2006-04-18 11:05:00,54.2,54.39,54.2,54.31,49900.0,30.6436,30.751,30.6436,30.7058,49900.0
2006-04-18 11:10:00,54.3,54.48,54.3,54.44,73600.0,30.7001,30.8019,30.7001,30.7793,73600.0
2006-04-18 11:15:00,54.4,54.56,54.34,54.53,87800.0,30.7567,30.8471,30.7227,30.8302,87800.0
2006-04-18 11:20:00,54.54,54.54,54.46,54.52,20500.0,30.8358,30.8358,30.7906,30.8245,20500.0
2006-04-18 11:25:00,54.53,54.58,54.52,54.57,20700.0,30.8302,30.8584,30.8245,30.8528,20700.0
2006-04-18 11:30:00,54.57,54.62,54.52,54.55,49000.0,30.8528,30.881,30.8245,30.8415,49000.0
2006-04-18 11:35:00,54.54,54.57,54.53,54.53,43700.0,30.8358,30.8528,30.8302,30.8302,43700.0
2006-04-18 11:40:00,54.54,54.54,54.5,54.5,43800.0,30.8358,30.8358,30.8132,30.8132,43800.0
2006-04-18 11:45:00,54.5,54.54,54.5,54.53,65400.0,30.8132,30.8358,30.8132,30.8302,65400.0
2006-04-18 11:50:00,54.5,54.55,54.25,54.34,157200.0,30.8132,30.8415,30.6718,30.7227,157200.0
2006-04-18 11:55:00,54.35,54.36,54.26,54.35,161900.0,30.7284,30.734,30.6775,30.7284,161900.0
2006-04-18 12:00:00,54.35,54.38,54.3,54.31,62200.0,30.7284,30.7453,30.7001,30.7058,62200.0
2006-04-18 12:05:00,54.32,54.41,54.32,54.36,29400.0,30.7114,30.7623,30.7114,30.734,29400.0
2006-04-18 12:10:00,54.36,54.4,54.33,54.35,72600.0,30.734,30.7567,30.7171,30.7284,72600.0
2006-04-18 12:15:00,54.34,54.36,54.26,54.26,97700.0,30.7227,30.734,30.6775,30.6775,97700.0
2006-04-18 12:20:00,54.26,54.33,54.25,54.31,39100.0,30.6775,30.7171,30.6718,30.7058,39100.0
2006-04-18 12:25:00,54.31,54.33,54.29,54.3,60300.0,30.7058,30.7171,30.6945,30.7001,60300.0
2006-04-18 12:30:00,54.3,54.3,54.21,54.28,167900.0,30.7001,30.7001,30.6492,30.6888,167900.0
2006-04-18 12:35:00,54.28,54.32,54.2,54.27,72700.0,30.6888,30.7114,30.6436,30.6832,72700.0
2006-04-18 12:40:00,54.26,54.27,54.2,54.23,34800.0,30.6775,30.6832,30.6436,30.6605,34800.0
2006-04-18 12:45:00,54.24,54.28,54.24,54.27,17600.0,30.6662,30.6888,30.6662,30.6832,17600.0
2006-04-18 12:50:00,54.27,54.3,54.23,54.26,17200.0,30.6832,30.7001,30.6605,30.6775,17200.0
2006-04-18 12:55:00,54.26,54.36,54.26,54.36,35000.0,30.6775,30.734,30.6775,30.734,35000.0
2006-04-18 13:00:00,54.35,54.38,54.28,54.31,34800.0,30.7284,30.7453,30.6888,30.7058,34800.0
2006-04-18 13:05:00,54.32,54.35,54.23,54.26,34200.0,30.7114,30.7284,30.6605,30.6775,34200.0
2006-04-18 13:10:00,54.26,54.38,54.26,54.37,16300.0,30.6775,30.7453,30.6775,30.7397,16300.0
2006-04-18 13:15:00,54.38,54.41,54.37,54.39,30000.0,30.7453,30.7623,30.7397,30.751,30000.0
2006-04-18 13:20:00,54.38,54.39,54.35,54.35,68000.0,30.7453,30.751,30.7284,30.7284,68000.0
2006-04-18 13:25:00,54.34,54.41,54.34,54.41,18900.0,30.7227,30.7623,30.7227,30.7623,18900.0
2006-04-18 13:30:00,54.42,54.42,54.4,54.41,39900.0,30.768,30.768,30.7567,30.7623,39900.0
2006-04-18 13:35:00,54.41,54.45,54.4,54.42,54000.0,30.7623,30.7849,30.7567,30.768,54000.0
2006-04-18 13:40:00,54.43,54.43,54.37,54.41,56200.0,30.7736,30.7736,30.7397,30.7623,56200.0
2006-04-18 13:45:00,54.39,54.46,54.38,54.43,42800.0,30.751,30.7906,30.7453,30.7736,42800.0
2006-04-18 13:50:00,54.44,54.55,54.43,54.51,87400.0,30.7793,30.8415,30.7736,30.8188,87400.0
2006-04-18 13:55:00,54.51,54.57,54.51,54.54,69700.0,30.8188,30.8528,30.8188,30.8358,69700.0
2006-04-18 14:00:00,54.53,54.69,54.53,54.67,101000.0,30.8302,30.9206,30.8302,30.9093,101000.0
2006-04-18 14:05:00,54.65,54.78,54.6,54.65,78300.0,30.898,30.9715,30.8697,30.898,78300.0
2006-04-18 14:10:00,54.65,54.66,54.58,54.6,53000.0,30.898,30.9037,30.8584,30.8697,53000.0
2006-04-18 14:15:00,54.6,54.64,54.52,54.56,88700.0,30.8697,30.8923,30.8245,30.8471,88700.0
2006-04-18 14:20:00,54.56,54.64,54.55,54.64,43400.0,30.8471,30.8923,30.8415,30.8923,43400.0
2006-04-18 14:25:00,54.62,54.65,54.56,54.62,50100.0,30.881,30.898,30.8471,30.881,50100.0
2006-04-18 14:30:00,54.61,54.64,54.57,54.63,49900.0,30.8754,30.8923,30.8528,30.8867,49900.0
2006-04-18 14:35:00,54.64,54.65,54.46,54.5,52900.0,30.8923,30.898,30.7906,30.8132,52900.0
2006-04-18 14:40:00,54.48,54.49,54.34,54.4,75600.0,30.8019,30.8075,30.7227,30.7567,75600.0
2006-04-18 14:45:00,54.39,54.56,54.36,54.36,86800.0,30.751,30.8471,30.734,30.734,86800.0
2006-04-18 14:50:00,54.35,54.43,54.3,54.38,68000.0,30.7284,30.7736,30.7001,30.7453,68000.0
2006-04-18 14:55:00,54.4,54.44,54.34,54.35,50200.0,30.7567,30.7793,30.7227,30.7284,50200.0
2006-04-18 15:00:00,54.34,54.35,54.24,54.34,104000.0,30.7227,30.7284,30.6662,30.7227,104000.0
2006-04-18 15:05:00,54.35,54.38,54.32,54.37,47700.0,30.7284,30.7453,30.7114,30.7397,47700.0
2006-04-18 15:10:00,54.37,54.45,54.36,54.4,119300.0,30.7397,30.7849,30.734,30.7567,119300.0
2006-04-18 15:15:00,54.4,54.42,54.3,54.35,95300.0,30.7567,30.768,30.7001,30.7284,95300.0
2006-04-18 15:20:00,54.35,54.4,54.3,54.3,96600.0,30.7284,30.7567,30.7001,30.7001,96600.0
2006-04-18 15:25:00,54.31,54.35,54.3,54.31,82200.0,30.7058,30.7284,30.7001,30.7058,82200.0
2006-04-18 15:30:00,54.33,54.4,54.3,54.36,110700.0,30.7171,30.7567,30.7001,30.734,110700.0
2006-04-18 15:35:00,54.38,54.49,54.35,54.46,104700.0,30.7453,30.8075,30.7284,30.7906,104700.0
2006-04-18 15:40:00,54.46,54.49,54.42,54.42,127500.0,30.7906,30.8075,30.768,30.768,127500.0
2006-04-18 15:45:00,54.42,54.42,54.29,54.3,130300.0,30.768,30.768,30.6945,30.7001,130300.0
2006-04-18 15:50:00,54.29,54.42,54.29,54.38,209900.0,30.6945,30.768,30.6945,30.7453,209900.0
2006-04-18 15:55:00,54.37,54.5,54.37,54.49,199600.0,30.7397,30.8132,30.7397,30.8075,199600.0
2006-04-19 09:30:00,54.79,54.79,54.64,54.73,183600.0,30.9771,30.9771,30.8923,30.9432,183600.0
2006-04-19 09:35:00,54.73,54.73,54.5,54.6,71500.0,30.9432,30.9432,30.8132,30.8697,71500.0
2006-04-19 09:40:00,54.6,54.61,54.47,54.49,69000.0,30.8697,30.8754,30.7962,30.8075,69000.0
2006-04-19 09:45:00,54.47,54.6,54.47,54.48,135600.0,30.7962,30.8697,30.7962,30.8019,135600.0
2006-04-19 09:50:00,54.47,54.55,54.35,54.51,81500.0,30.7962,30.8415,30.7284,30.8188,81500.0
2006-04-19 09:55:00,54.55,54.58,54.4,54.44,85600.0,30.8415,30.8584,30.7567,30.7793,85600.0
2006-04-19 10:00:00,54.44,54.57,54.44,54.57,159400.0,30.7793,30.8528,30.7793,30.8528,159400.0
2006-04-19 10:05:00,54.57,54.61,54.51,54.56,86700.0,30.8528,30.8754,30.8188,30.8471,86700.0
2006-04-19 10:10:00,54.56,54.64,54.55,54.55,142500.0,30.8471,30.8923,30.8415,30.8415,142500.0
2006-04-19 10:15:00,54.56,54.67,54.55,54.67,31300.0,30.8471,30.9093,30.8415,30.9093,31300.0
2006-04-19 10:20:00,54.66,54.69,54.56,54.6,37800.0,30.9037,30.9206,30.8471,30.8697,37800.0
2006-04-19 10:25:00,54.59,54.64,54.55,54.58,94900.0,30.8641,30.8923,30.8415,30.8584,94900.0
2006-04-19 10:30:00,54.55,54.55,54.39,54.42,124900.0,30.8415,30.8415,30.751,30.768,124900.0
2006-04-19 10:35:00,54.42,54.44,54.31,54.31,30500.0,30.768,30.7793,30.7058,30.7058,30500.0
2006-04-19 10:40:00,54.3,54.5,54.3,54.5,38800.0,30.7001,30.8132,30.7001,30.8132,38800.0
2006-04-19 10:45:00,54.5,54.56,54.4,54.42,27500.0,30.8132,30.8471,30.7567,30.768,27500.0
2006-04-19 10:50:00,54.41,54.55,54.41,54.5,35600.0,30.7623,30.8415,30.7623,30.8132,35600.0
2006-04-19 10:55:00,54.51,54.56,54.49,54.5,43300.0,30.8188,30.8471,30.8075,30.8132,43300.0
2006-04-19 11:00:00,54.53,54.57,54.49,54.57,36200.0,30.8302,30.8528,30.8075,30.8528,36200.0
2006-04-19 11:05:00,54.58,54.61,54.51,54.59,182100.0,30.8584,30.8754,30.8188,30.8641,182100.0
2006-04-19 11:10:00,54.6,54.62,54.53,54.54,43800.0,30.8697,30.881,30.8302,30.8358,43800.0
2006-04-19 11:15:00,54.53,54.54,54.33,54.34,30600.0,30.8302,30.8358,30.7171,30.7227,30600.0
2006-04-19 11:20:00,54.34,54.51,54.34,54.51,39900.0,30.7227,30.8188,30.7227,30.8188,39900.0
2006-04-19 11:25:00,54.5,54.51,54.34,54.48,31000.0,30.8132,30.8188,30.7227,30.8019,31000.0
2006-04-19 11:30:00,54.49,54.54,54.47,54.51,74900.0,30.8075,30.8358,30.7962,30.8188,74900.0
2006-04-19 11:35:00,54.52,54.55,54.49,54.51,88700.0,30.8245,30.8415,30.8075,30.8188,88700.0
2006-04-19 11:40:00,54.53,54.57,54.51,54.56,59100.0,30.8302,30.8528,30.8188,30.8471,59100.0
2006-04-19 11:45:00,54.59,54.62,54.55,54.62,20900.0,30.8641,30.881,30.8415,30.881,20900.0
2006-04-19 11:50:00,54.62,54.65,54.58,54.62,19100.0,30.881,30.898,30.8584,30.881,19100.0
2006-04-19 11:55:00,54.62,54.66,54.55,54.56,25900.0,30.881,30.9037,30.8415,30.8471,25900.0
2006-04-19 12:00:00,54.56,54.62,54.56,54.58,27400.0,30.8471,30.881,30.8471,30.8584,27400.0
2006-04-19 12:05:00,54.58,54.6,54.49,54.51,72100.0,30.8584,30.8697,30.8075,30.8188,72100.0
2006-04-19 12:10:00,54.53,54.59,54.53,54.58,20600.0,30.8302,30.8641,30.8302,30.8584,20600.0
2006-04-19 12:15:00,54.57,54.58,54.55,54.56,10400.0,30.8528,30.8584,30.8415,30.8471,10400.0
2006-04-19 12:20:00,54.58,54.6,54.54,54.57,20200.0,30.8584,30.8697,30.8358,30.8528,20200.0
2006-04-19 12:25:00,54.57,54.58,54.52,54.58,12900.0,30.8528,30.8584,30.8245,30.8584,12900.0
2006-04-19 12:30:00,54.57,54.58,54.49,54.51,20000.0,30.8528,30.8584,30.8075,30.8188,20000.0
2006-04-19 12:35:00,54.5,54.58,54.45,54.48,74400.0,30.8132,30.8584,30.7849,30.8019,74400.0
2006-04-19 12:40:00,54.48,54.48,54.38,54.47,29400.0,30.8019,30.8019,30.7453,30.7962,29400.0
2006-04-19 12:45:00,54.48,54.49,54.34,54.36,30300.0,30.8019,30.8075,30.7227,30.734,30300.0
2006-04-19 12:50:00,54.36,54.47,54.35,54.41,24100.0,30.734,30.7962,30.7284,30.7623,24100.0
2006-04-19 12:55:00,54.35,54.49,54.35,54.47,28500.0,30.7284,30.8075,30.7284,30.7962,28500.0
2006-04-19 13:00:00,54.46,54.49,54.36,54.38,27700.0,30.7906,30.8075,30.734,30.7453,27700.0
2006-04-19 13:05:00,54.39,54.42,54.34,54.4,30000.0,30.751,30.768,30.7227,30.7567,30000.0
2006-04-19 13:10:00,54.39,54.44,54.37,54.44,9900.0,30.751,30.7793,30.7397,30.7793,9900.0
2006-04-19 13:15:00,54.42,54.49,54.42,54.48,21400.0,30.768,30.8075,30.768,30.8019,21400.0
2006-04-19 13:20:00,54.48,54.49,54.42,54.42,16400.0,30.8019,30.8075,30.768,30.768,16400.0
2006-04-19 13:25:00,54.42,54.47,54.38,54.44,12600.0,30.768,30.7962,30.7453,30.7793,12600.0
2006-04-19 13:30:00,54.44,54.49,54.41,54.47,20000.0,30.7793,30.8075,30.7623,30.7962,20000.0
2006-04-19 13:35:00,54.5,54.5,54.41,54.42,12700.0,30.8132,30.8132,30.7623,30.768,12700.0
2006-04-19 13:40:00,54.42,54.5,54.42,54.46,7500.0,30.768,30.8132,30.768,30.7906,7500.0
2006-04-19 13:45:00,54.46,54.49,54.44,54.48,12800.0,30.7906,30.8075,30.7793,30.8019,12800.0
2006-04-19 13:50:00,54.48,54.48,54.41,54.46,32500.0,30.8019,30.8019,30.7623,30.7906,32500.0
2006-04-19 13:55:00,54.45,54.49,54.44,54.46,21100.0,30.7849,30.8075,30.7793,30.7906,21100.0
2006-04-19 14:00:00,54.46,54.46,54.4,54.46,16000.0,30.7906,30.7906,30.7567,30.7906,16000.0
2006-04-19 14:05:00,54.45,54.48,54.41,54.42,42300.0,30.7849,30.8019,30.7623,30.768,42300.0
2006-04-19 14:10:00,54.43,54.49,54.43,54.47,20100.0,30.7736,30.8075,30.7736,30.7962,20100.0
2006-04-19 14:15:00,54.48,54.49,54.4,54.45,48000.0,30.8019,30.8075,30.7567,30.7849,48000.0
2006-04-19 14:20:00,54.44,54.46,54.41,54.44,18900.0,30.7793,30.7906,30.7623,30.7793,18900.0
2006-04-19 14:25:00,54.44,54.52,54.44,54.52,32300.0,30.7793,30.8245,30.7793,30.8245,32300.0
2006-04-19 14:30:00,54.53,54.57,54.46,54.54,38600.0,30.8302,30.8528,30.7906,30.8358,38600.0
2006-04-19 14:35:00,54.53,54.54,54.45,54.51,58200.0,30.8302,30.8358,30.7849,30.8188,58200.0
2006-04-19 14:40:00,54.51,54.66,54.51,54.57,69000.0,30.8188,30.9037,30.8188,30.8528,69000.0
2006-04-19 14:45:00,54.59,54.63,54.54,54.57,38100.0,30.8641,30.8867,30.8358,30.8528,38100.0
2006-04-19 14:50:00,54.57,54.63,54.56,54.58,42300.0,30.8528,30.8867,30.8471,30.8584,42300.0
2006-04-19 14:55:00,54.58,54.62,54.57,54.57,38300.0,30.8584,30.881,30.8528,30.8528,38300.0
2006-04-19 15:00:00,54.57,54.63,54.57,54.61,54500.0,30.8528,30.8867,30.8528,30.8754,54500.0
2006-04-19 15:05:00,54.63,54.66,54.58,54.61,37400.0,30.8867,30.9037,30.8584,30.8754,37400.0
2006-04-19 15:10:00,54.6,54.68,54.6,54.68,34400.0,30.8697,30.915,30.8697,30.915,34400.0
2006-04-19 15:15:00,54.68,54.69,54.58,54.59,48000.0,30.915,30.9206,30.8584,30.8641,48000.0
2006-04-19 15:20:00,54.58,54.62,54.56,54.61,37100.0,30.8584,30.881,30.8471,30.8754,37100.0
2006-04-19 15:25:00,54.61,54.64,54.58,54.64,52100.0,30.8754,30.8923,30.8584,30.8923,52100.0
2006-04-19 15:30:00,54.64,54.74,54.64,54.68,78000.0,30.8923,30.9489,30.8923,30.915,78000.0
2006-04-19 15:35:00,54.68,54.74,54.65,54.7,59500.0,30.915,30.9489,30.898,30.9263,59500.0
2006-04-19 15:40:00,54.7,54.74,54.68,54.7,56500.0,30.9263,30.9489,30.915,30.9263,56500.0
2006-04-19 15:45:00,54.7,54.75,54.68,54.73,67200.0,30.9263,30.9545,30.915,30.9432,67200.0
2006-04-19 15:50:00,54.74,54.75,54.66,54.74,75900.0,30.9489,30.9545,30.9037,30.9489,75900.0
2006-04-19 15:55:00,54.73,54.74,54.62,54.65,119300.0,30.9432,30.9489,30.881,30.898,119300.0
2006-04-20 09:30:00,54.65,54.75,54.5,54.5,110900.0,30.898,30.9545,30.8132,30.8132,110900.0
2006-04-20 09:35:00,54.5,54.51,54.21,54.28,100000.0,30.8132,30.8188,30.6492,30.6888,100000.0
2006-04-20 09:40:00,54.25,54.25,53.87,54.0,185200.0,30.6718,30.6718,30.457,30.5305,185200.0
2006-04-20 09:45:00,53.98,54.07,53.86,53.87,122100.0,30.5192,30.5701,30.4513,30.457,122100.0
2006-04-20 09:50:00,53.88,53.88,53.5,53.51,152300.0,30.4627,30.4627,30.2478,30.2535,152300.0
2006-04-20 09:55:00,53.61,53.75,53.45,53.74,157700.0,30.31,30.3892,30.2195,30.3835,157700.0
2006-04-20 10:00:00,53.76,53.8,53.67,53.74,96900.0,30.3948,30.4174,30.3439,30.3835,96900.0
2006-04-20 10:05:00,53.74,53.8,53.63,53.63,87900.0,30.3835,30.4174,30.3213,30.3213,87900.0
2006-04-20 10:10:00,53.66,53.69,53.6,53.68,61800.0,30.3383,30.3552,30.3043,30.3496,61800.0
2006-04-20 10:15:00,53.68,53.78,53.65,53.69,104100.0,30.3496,30.4061,30.3326,30.3552,104100.0
2006-04-20 10:20:00,53.68,53.74,53.62,53.7,238200.0,30.3496,30.3835,30.3157,30.3609,238200.0
2006-04-20 10:25:00,53.69,53.73,53.47,53.53,133900.0,30.3552,30.3778,30.2308,30.2648,133900.0
2006-04-20 10:30:00,53.53,53.59,53.51,53.54,99200.0,30.2648,30.2987,30.2535,30.2704,99200.0
2006-04-20 10:35:00,53.51,53.6,53.51,53.6,63100.0,30.2535,30.3043,30.2535,30.3043,63100.0
2006-04-20 10:40:00,53.61,53.65,53.51,53.57,108200.0,30.31,30.3326,30.2535,30.2874,108200.0
2006-04-20 10:45:00,53.57,53.65,53.5,53.61,85400.0,30.2874,30.3326,30.2478,30.31,85400.0
2006-04-20 10:50:00,53.61,53.66,53.5,53.5,88000.0,30.31,30.3383,30.2478,30.2478,88000.0
2006-04-20 10:55:00,53.52,53.75,53.47,53.69,412200.0,30.2591,30.3892,30.2308,30.3552,412200.0
2006-04-20 11:00:00,53.68,53.68,53.51,53.58,70100.0,30.3496,30.3496,30.2535,30.293,70100.0
2006-04-20 11:05:00,53.58,53.58,53.47,53.55,39400.0,30.293,30.293,30.2308,30.2761,39400.0
2006-04-20 11:10:00,53.55,53.58,53.47,53.52,44200.0,30.2761,30.293,30.2308,30.2591,44200.0
2006-04-20 11:15:00,53.56,53.56,53.29,53.34,65500.0,30.2817,30.2817,30.1291,30.1573,65500.0
2006-04-20 11:20:00,53.36,53.54,53.3,53.54,30700.0,30.1687,30.2704,30.1347,30.2704,30700.0
2006-04-20 11:25:00,53.53,53.55,53.45,53.49,36000.0,30.2648,30.2761,30.2195,30.2422,36000.0
2006-04-20 11:30:00,53.49,53.55,53.47,53.47,39400.0,30.2422,30.2761,30.2308,30.2308,39400.0
2006-04-20 11:35:00,53.5,53.5,53.42,53.46,32800.0,30.2478,30.2478,30.2026,30.2252,32800.0
2006-04-20 11:40:00,53.47,53.52,53.42,53.52,59900.0,30.2308,30.2591,30.2026,30.2591,59900.0
2006-04-20 11:45:00,53.52,53.56,53.44,53.54,80500.0,30.2591,30.2817,30.2139,30.2704,80500.0
2006-04-20 11:50:00,53.56,53.68,53.55,53.66,127300.0,30.2817,30.3496,30.2761,30.3383,127300.0
2006-04-20 11:55:00,53.66,53.69,53.57,53.6,139600.0,30.3383,30.3552,30.2874,30.3043,139600.0
2006-04-20 12:00:00,53.6,53.6,53.46,53.46,52200.0,30.3043,30.3043,30.2252,30.2252,52200.0
2006-04-20 12:05:00,53.46,53.51,53.43,53.46,75000.0,30.2252,30.2535,30.2082,30.2252,75000.0
2006-04-20 12:10:00,53.48,53.52,53.42,53.52,46000.0,30.2365,30.2591,30.2026,30.2591,46000.0
2006-04-20 12:15:00,53.52,53.55,53.45,53.45,30700.0,30.2591,30.2761,30.2195,30.2195,30700.0
2006-04-20 12:20:00,53.45,53.47,53.4,53.42,43000.0,30.2195,30.2308,30.1913,30.2026,43000.0
2006-04-20 12:25:00,53.4,53.44,53.32,53.36,39000.0,30.1913,30.2139,30.146,30.1687,39000.0
2006-04-20 12:30:00,53.36,53.48,53.36,53.44,19300.0,30.1687,30.2365,30.1687,30.2139,19300.0
2006-04-20 12:35:00,53.47,53.47,53.37,53.37,32200.0,30.2308,30.2308,30.1743,30.1743,32200.0
2006-04-20 12:40:00,53.4,53.41,53.3,53.3,19200.0,30.1913,30.1969,30.1347,30.1347,19200.0
2006-04-20 12:45:00,53.29,53.31,53.2,53.25,43400.0,30.1291,30.1404,30.0782,30.1065,43400.0
2006-04-20 12:50:00,53.24,53.32,53.21,53.22,44500.0,30.1008,30.146,30.0839,30.0895,44500.0
2006-04-20 12:55:00,53.22,53.28,53.19,53.23,32200.0,30.0895,30.1234,30.0725,30.0952,32200.0
2006-04-20 13:00:00,53.23,53.26,53.0,53.01,63100.0,30.0952,30.1121,29.9651,29.9708,63100.0
2006-04-20 13:05:00,53.0,53.17,53.0,53.17,74600.0,29.9651,30.0612,29.9651,30.0612,74600.0
2006-04-20 13:10:00,53.18,53.22,53.13,53.18,59300.0,30.0669,30.0895,30.0386,30.0669,59300.0
2006-04-20 13:15:00,53.18,53.21,53.11,53.18,20000.0,30.0669,30.0839,30.0273,30.0669,20000.0
2006-04-20 13:20:00,53.18,53.25,53.16,53.25,72900.0,30.0669,30.1065,30.0556,30.1065,72900.0
2006-04-20 13:25:00,53.25,53.33,53.23,53.33,29100.0,30.1065,30.1517,30.0952,30.1517,29100.0
2006-04-20 13:30:00,53.34,53.49,53.3,53.45,42600.0,30.1573,30.2422,30.1347,30.2195,42600.0
2006-04-20 13:35:00,53.45,53.49,53.41,53.43,58600.0,30.2195,30.2422,30.1969,30.2082,58600.0
2006-04-20 13:40:00,53.49,53.5,53.35,53.36,275600.0,30.2422,30.2478,30.163,30.1687,275600.0
2006-04-20 13:45:00,53.39,53.55,53.38,53.48,144500.0,30.1856,30.2761,30.18,30.2365,144500.0
2006-04-20 13:50:00,53.45,53.51,53.43,53.49,39200.0,30.2195,30.2535,30.2082,30.2422,39200.0
2006-04-20 13:55:00,53.49,53.57,53.4,53.4,32900.0,30.2422,30.2874,30.1913,30.1913,32900.0
2006-04-20 14:00:00,53.43,53.53,53.39,53.53,36500.0,30.2082,30.2648,30.1856,30.2648,36500.0
2006-04-20 14:05:00,53.5,53.52,53.42,53.45,34100.0,30.2478,30.2591,30.2026,30.2195,34100.0
2006-04-20 14:10:00,53.43,53.43,53.35,53.43,34200.0,30.2082,30.2082,30.163,30.2082,34200.0
2006-04-20 14:15:00,53.43,53.43,53.34,53.37,39300.0,30.2082,30.2082,30.1573,30.1743,39300.0
2006-04-20 14:20:00,53.35,53.37,53.31,53.32,26100.0,30.163,30.1743,30.1404,30.146,26100.0
2006-04-20 14:25:00,53.33,53.46,53.32,53.41,37600.0,30.1517,30.2252,30.146,30.1969,37600.0
2006-04-20 14:30:00,53.41,53.58,53.39,53.53,32500.0,30.1969,30.293,30.1856,30.2648,32500.0
2006-04-20 14:35:00,53.53,53.53,53.44,53.45,44900.0,30.2648,30.2648,30.2139,30.2195,44900.0
2006-04-20 14:40:00,53.45,53.55,53.45,53.5,49000.0,30.2195,30.2761,30.2195,30.2478,49000.0
2006-04-20 14:45:00,53.51,53.55,53.43,53.48,65300.0,30.2535,30.2761,30.2082,30.2365,65300.0
2006-04-20 14:50:00,53.44,53.47,53.41,53.41,43900.0,30.2139,30.2308,30.1969,30.1969,43900.0
2006-04-20 14:55:00,53.39,53.5,53.39,53.47,67000.0,30.1856,30.2478,30.1856,30.2308,67000.0
2006-04-20 15:00:00,53.47,53.51,53.43,53.48,58700.0,30.2308,30.2535,30.2082,30.2365,58700.0
2006-04-20 15:05:00,53.48,53.58,53.45,53.53,73700.0,30.2365,30.293,30.2195,30.2648,73700.0
2006-04-20 15:10:00,53.54,53.6,53.48,53.56,67300.0,30.2704,30.3043,30.2365,30.2817,67300.0
2006-04-20 15:15:00,53.58,53.63,53.55,53.56,88400.0,30.293,30.3213,30.2761,30.2817,88400.0
2006-04-20 15:20:00,53.56,53.62,53.51,53.58,97000.0,30.2817,30.3157,30.2535,30.293,97000.0
2006-04-20 15:25:00,53.55,53.55,53.43,53.47,78500.0,30.2761,30.2761,30.2082,30.2308,78500.0
2006-04-20 15:30:00,53.47,53.57,53.45,53.48,107100.0,30.2308,30.2874,30.2195,30.2365,107100.0
2006-04-20 15:35:00,53.49,53.53,53.47,53.49,111700.0,30.2422,30.2648,30.2308,30.2422,111700.0
2006-04-20 15:40:00,53.49,53.53,53.45,53.51,105700.0,30.2422,30.2648,30.2195,30.2535,105700.0
2006-04-20 15:45:00,53.49,53.59,53.49,53.56,124700.0,30.2422,30.2987,30.2422,30.2817,124700.0
2006-04-20 15:50:00,53.57,53.61,53.53,53.59,127700.0,30.2874,30.31,30.2648,30.2987,127700.0
2006-04-20 15:55:00,53.6,53.75,53.59,53.66,140400.0,30.3043,30.3892,30.2987,30.3383,140400.0
2006-04-21 09:30:00,53.7,53.7,53.32,53.37,450400.0,30.3609,30.3609,30.146,30.1743,450400.0
2006-04-21 09:35:00,53.42,53.6,53.34,53.6,30200.0,30.2026,30.3043,30.1573,30.3043,30200.0
2006-04-21 09:40:00,53.59,53.59,53.39,53.53,75100.0,30.2987,30.2987,30.1856,30.2648,75100.0
2006-04-21 09:45:00,53.53,53.54,53.43,53.43,74800.0,30.2648,30.2704,30.2082,30.2082,74800.0
2006-04-21 09:50:00,53.44,53.45,53.3,53.3,103300.0,30.2139,30.2195,30.1347,30.1347,103300.0
2006-04-21 09:55:00,53.28,53.28,53.14,53.14,60200.0,30.1234,30.1234,30.0443,30.0443,60200.0
2006-04-21 10:00:00,53.13,53.19,52.95,53.1,80800.0,30.0386,30.0725,29.9369,30.0217,80800.0
2006-04-21 10:05:00,53.09,53.12,53.01,53.08,103300.0,30.016,30.033,29.9708,30.0104,103300.0
2006-04-21 10:10:00,53.08,53.23,53.03,53.15,111800.0,30.0104,30.0952,29.9821,30.0499,111800.0
2006-04-21 10:15:00,53.13,53.27,53.08,53.14,56500.0,30.0386,30.1178,30.0104,30.0443,56500.0
2006-04-21 10:20:00,53.12,53.15,53.05,53.11,44500.0,30.033,30.0499,29.9934,30.0273,44500.0
2006-04-21 10:25:00,53.07,53.07,52.91,53.02,41300.0,30.0047,30.0047,29.9142,29.9764,41300.0
2006-04-21 10:30:00,53.02,53.12,52.95,53.03,71900.0,29.9764,30.033,29.9369,29.9821,71900.0
2006-04-21 10:35:00,53.03,53.1,52.97,52.97,36100.0,29.9821,30.0217,29.9482,29.9482,36100.0
2006-04-21 10:40:00,52.97,53.16,52.96,53.12,42500.0,29.9482,30.0556,29.9425,30.033,42500.0
2006-04-21 10:45:00,53.08,53.15,53.04,53.15,29100.0,30.0104,30.0499,29.9877,30.0499,29100.0
2006-04-21 10:50:00,53.14,53.17,53.08,53.16,40000.0,30.0443,30.0612,30.0104,30.0556,40000.0
2006-04-21 10:55:00,53.14,53.17,53.06,53.13,59100.0,30.0443,30.0612,29.999,30.0386,59100.0
2006-04-21 11:00:00,53.1,53.23,53.1,53.16,39600.0,30.0217,30.0952,30.0217,30.0556,39600.0
2006-04-21 11:05:00,53.16,53.16,53.07,53.12,48000.0,30.0556,30.0556,30.0047,30.033,48000.0
2006-04-21 11:10:00,53.12,53.13,52.99,52.99,26600.0,30.033,30.0386,29.9595,29.9595,26600.0
2006-04-21 11:15:00,52.99,52.99,52.87,52.92,48500.0,29.9595,29.9595,29.8916,29.9199,48500.0
2006-04-21 11:20:00,52.92,52.93,52.79,52.82,74900.0,29.9199,29.9255,29.8464,29.8634,74900.0
2006-04-21 11:25:00,52.82,52.91,52.82,52.86,71000.0,29.8634,29.9142,29.8634,29.886,71000.0
2006-04-21 11:30:00,52.87,52.93,52.85,52.86,60100.0,29.8916,29.9255,29.8803,29.886,60100.0
2006-04-21 11:35:00,52.86,52.96,52.85,52.9,62400.0,29.886,29.9425,29.8803,29.9086,62400.0
2006-04-21 11:40:00,52.91,52.94,52.87,52.87,45500.0,29.9142,29.9312,29.8916,29.8916,45500.0
2006-04-21 11:45:00,52.87,52.97,52.83,52.87,86800.0,29.8916,29.9482,29.869,29.8916,86800.0
2006-04-21 11:50:00,52.87,52.96,52.87,52.89,38900.0,29.8916,29.9425,29.8916,29.9029,38900.0
2006-04-21 11:55:00,52.88,52.89,52.77,52.8,31000.0,29.8973,29.9029,29.8351,29.852,31000.0
2006-04-21 12:00:00,52.81,52.84,52.77,52.79,50400.0,29.8577,29.8747,29.8351,29.8464,50400.0
2006-04-21 12:05:00,52.76,52.78,52.74,52.78,39400.0,29.8294,29.8407,29.8181,29.8407,39400.0
2006-04-21 12:10:00,52.77,52.8,52.76,52.8,24900.0,29.8351,29.852,29.8294,29.852,24900.0
2006-04-21 12:15:00,52.79,52.82,52.77,52.82,29400.0,29.8464,29.8634,29.8351,29.8634,29400.0
2006-04-21 12:20:00,52.82,52.89,52.82,52.87,29600.0,29.8634,29.9029,29.8634,29.8916,29600.0
2006-04-21 12:25:00,52.87,52.92,52.82,52.92,39800.0,29.8916,29.9199,29.8634,29.9199,39800.0
2006-04-21 12:30:00,52.92,52.93,52.88,52.91,17900.0,29.9199,29.9255,29.8973,29.9142,17900.0
2006-04-21 12:35:00,52.9,52.99,52.89,52.99,62200.0,29.9086,29.9595,29.9029,29.9595,62200.0
2006-04-21 12:40:00,53.0,53.02,52.91,52.94,35700.0,29.9651,29.9764,29.9142,29.9312,35700.0
2006-04-21 12:45:00,52.93,52.95,52.9,52.93,30200.0,29.9255,29.9369,29.9086,29.9255,30200.0
2006-04-21 12:50:00,52.93,52.96,52.83,52.87,40000.0,29.9255,29.9425,29.869,29.8916,40000.0
2006-04-21 12:55:00,52.85,52.86,52.77,52.84,35000.0,29.8803,29.886,29.8351,29.8747,35000.0
2006-04-21 13:00:00,52.83,52.84,52.75,52.84,37100.0,29.869,29.8747,29.8238,29.8747,37100.0
2006-04-21 13:05:00,52.79,52.85,52.76,52.82,27300.0,29.8464,29.8803,29.8294,29.8634,27300.0
2006-04-21 13:10:00,52.82,52.89,52.82,52.86,24300.0,29.8634,29.9029,29.8634,29.886,24300.0
2006-04-21 13:15:00,52.86,52.87,52.8,52.81,22900.0,29.886,29.8916,29.852,29.8577,22900.0
2006-04-21 13:20:00,52.8,52.85,52.79,52.79,23400.0,29.852,29.8803,29.8464,29.8464,23400.0
2006-04-21 13:25:00,52.77,52.81,52.77,52.81,19500.0,29.8351,29.8577,29.8351,29.8577,19500.0
2006-04-21 13:30:00,52.81,52.86,52.79,52.81,49600.0,29.8577,29.886,29.8464,29.8577,49600.0
2006-04-21 13:35:00,52.8,52.81,52.75,52.78,38400.0,29.852,29.8577,29.8238,29.8407,38400.0
2006-04-21 13:40:00,52.78,52.84,52.76,52.8,34500.0,29.8407,29.8747,29.8294,29.852,34500.0
2006-04-21 13:45:00,52.8,52.83,52.79,52.83,19700.0,29.852,29.869,29.8464,29.869,19700.0
2006-04-21 13:50:00,52.83,52.85,52.76,52.79,36700.0,29.869,29.8803,29.8294,29.8464,36700.0
2006-04-21 13:55:00,52.77,52.8,52.75,52.8,32400.0,29.8351,29.852,29.8238,29.852,32400.0
2006-04-21 14:00:00,52.8,52.8,52.67,52.68,94400.0,29.852,29.852,29.7785,29.7842,94400.0
2006-04-21 14:05:00,52.65,52.75,52.64,52.7,77900.0,29.7672,29.8238,29.7616,29.7955,77900.0
2006-04-21 14:10:00,52.69,52.7,52.64,52.68,61100.0,29.7899,29.7955,29.7616,29.7842,61100.0
2006-04-21 14:15:00,52.67,52.72,52.65,52.69,80400.0,29.7785,29.8068,29.7672,29.7899,80400.0
2006-04-21 14:20:00,52.69,52.73,52.67,52.72,87700.0,29.7899,29.8125,29.7785,29.8068,87700.0
2006-04-21 14:25:00,52.71,52.72,52.67,52.7,79500.0,29.8012,29.8068,29.7785,29.7955,79500.0
2006-04-21 14:30:00,52.68,52.76,52.68,52.76,58700.0,29.7842,29.8294,29.7842,29.8294,58700.0
2006-04-21 14:35:00,52.77,52.83,52.75,52.83,69300.0,29.8351,29.869,29.8238,29.869,69300.0
2006-04-21 14:40:00,52.83,52.83,52.76,52.77,79700.0,29.869,29.869,29.8294,29.8351,79700.0
2006-04-21 14:45:00,52.77,52.79,52.75,52.78,68300.0,29.8351,29.8464,29.8238,29.8407,68300.0
2006-04-21 14:50:00,52.78,52.89,52.75,52.88,99900.0,29.8407,29.9029,29.8238,29.8973,99900.0
2006-04-21 14:55:00,52.88,52.88,52.77,52.79,142400.0,29.8973,29.8973,29.8351,29.8464,142400.0
2006-04-21 15:00:00,52.79,52.94,52.79,52.94,37900.0,29.8464,29.9312,29.8464,29.9312,37900.0
2006-04-21 15:05:00,52.94,52.98,52.92,52.97,31600.0,29.9312,29.9538,29.9199,29.9482,31600.0
2006-04-21 15:10:00,52.96,52.97,52.87,52.88,51200.0,29.9425,29.9482,29.8916,29.8973,51200.0
2006-04-21 15:15:00,52.91,52.94,52.89,52.93,25100.0,29.9142,29.9312,29.9029,29.9255,25100.0
2006-04-21 15:20:00,52.95,53.0,52.92,52.99,25100.0,29.9369,29.9651,29.9199,29.9595,25100.0
2006-04-21 15:25:00,53.0,53.0,52.86,52.91,95100.0,29.9651,29.9651,29.886,29.9142,95100.0
2006-04-21 15:30:00,52.91,52.97,52.9,52.93,56100.0,29.9142,29.9482,29.9086,29.9255,56100.0
2006-04-21 15:35:00,52.94,53.0,52.9,52.92,143600.0,29.9312,29.9651,29.9086,29.9199,143600.0
2006-04-21 15:40:00,52.91,53.05,52.89,53.01,124000.0,29.9142,29.9934,29.9029,29.9708,124000.0
2006-04-21 15:45:00,53.0,53.01,52.91,52.91,108300.0,29.9651,29.9708,29.9142,29.9142,108300.0
2006-04-21 15:50:00,52.92,52.98,52.85,52.88,149100.0,29.9199,29.9538,29.8803,29.8973,149100.0
2006-04-21 15:55:00,52.85,52.93,52.84,52.93,239700.0,29.8803,29.9255,29.8747,29.9255,239700.0
2006-04-24 09:30:00,52.83,52.93,52.82,52.85,92300.0,29.869,29.9255,29.8634,29.8803,92300.0
2006-04-24 09:35:00,52.84,52.93,52.84,52.93,25400.0,29.8747,29.9255,29.8747,29.9255,25400.0
2006-04-24 09:40:00,52.93,53.17,52.92,53.1,57200.0,29.9255,30.0612,29.9199,30.0217,57200.0
2006-04-24 09:45:00,53.12,53.22,53.1,53.22,59900.0,30.033,30.0895,30.0217,30.0895,59900.0
2006-04-24 09:50:00,53.19,53.23,53.11,53.13,30300.0,30.0725,30.0952,30.0273,30.0386,30300.0
2006-04-24 09:55:00,53.12,53.12,52.97,52.98,38100.0,30.033,30.033,29.9482,29.9538,38100.0
2006-04-24 10:00:00,52.99,53.08,52.96,53.02,32400.0,29.9595,30.0104,29.9425,29.9764,32400.0
2006-04-24 10:05:00,53.02,53.06,52.85,52.86,48500.0,29.9764,29.999,29.8803,29.886,48500.0
2006-04-24 10:10:00,52.85,52.89,52.84,52.88,29600.0,29.8803,29.9029,29.8747,29.8973,29600.0
2006-04-24 10:15:00,52.88,52.95,52.78,52.85,63800.0,29.8973,29.9369,29.8407,29.8803,63800.0
2006-04-24 10:20:00,52.86,52.91,52.81,52.81,27200.0,29.886,29.9142,29.8577,29.8577,27200.0
2006-04-24 10:25:00,52.8,52.85,52.77,52.82,24900.0,29.852,29.8803,29.8351,29.8634,24900.0
2006-04-24 10:30:00,52.81,52.81,52.71,52.71,36500.0,29.8577,29.8577,29.8012,29.8012,36500.0
2006-04-24 10:35:00,52.71,52.86,52.7,52.84,29100.0,29.8012,29.886,29.7955,29.8747,29100.0
2006-04-24 10:40:00,52.81,52.86,52.81,52.84,21200.0,29.8577,29.886,29.8577,29.8747,21200.0
2006-04-24 10:45:00,52.82,52.87,52.8,52.87,22300.0,29.8634,29.8916,29.852,29.8916,22300.0
2006-04-24 10:50:00,52.87,52.91,52.81,52.81,24000.0,29.8916,29.9142,29.8577,29.8577,24000.0
2006-04-24 10:55:00,52.81,52.82,52.73,52.82,43800.0,29.8577,29.8634,29.8125,29.8634,43800.0
2006-04-24 11:00:00,52.82,52.84,52.72,52.74,14600.0,29.8634,29.8747,29.8068,29.8181,14600.0
2006-04-24 11:05:00,52.73,52.73,52.62,52.66,37300.0,29.8125,29.8125,29.7503,29.7729,37300.0
2006-04-24 11:10:00,52.67,52.68,52.59,52.68,27600.0,29.7785,29.7842,29.7333,29.7842,27600.0
2006-04-24 11:15:00,52.67,52.72,52.63,52.64,32600.0,29.7785,29.8068,29.7559,29.7616,32600.0
2006-04-24 11:20:00,52.64,52.64,52.46,52.47,61500.0,29.7616,29.7616,29.6598,29.6655,61500.0
2006-04-24 11:25:00,52.48,52.55,52.47,52.55,43300.0,29.6711,29.7107,29.6655,29.7107,43300.0
2006-04-24 11:30:00,52.53,52.54,52.44,52.44,76400.0,29.6994,29.705,29.6485,29.6485,76400.0
2006-04-24 11:35:00,52.45,52.51,52.43,52.46,68200.0,29.6542,29.6881,29.6429,29.6598,68200.0
2006-04-24 11:40:00,52.45,52.45,52.32,52.36,71600.0,29.6542,29.6542,29.5807,29.6033,71600.0
2006-04-24 11:45:00,52.36,52.45,52.36,52.43,52400.0,29.6033,29.6542,29.6033,29.6429,52400.0
2006-04-24 11:50:00,52.42,52.45,52.38,52.38,30500.0,29.6372,29.6542,29.6146,29.6146,30500.0
2006-04-24 11:55:00,52.39,52.39,52.25,52.25,72500.0,29.6202,29.6202,29.5411,29.5411,72500.0
2006-04-24 12:00:00,52.25,52.34,52.22,52.25,84200.0,29.5411,29.592,29.5241,29.5411,84200.0
2006-04-24 12:05:00,52.27,52.29,52.19,52.19,43400.0,29.5524,29.5637,29.5072,29.5072,43400.0
2006-04-24 12:10:00,52.18,52.19,52.06,52.07,95900.0,29.5015,29.5072,29.4337,29.4393,95900.0
2006-04-24 12:15:00,52.08,52.11,52.07,52.08,47400.0,29.445,29.4619,29.4393,29.445,47400.0
2006-04-24 12:20:00,52.07,52.18,52.07,52.18,63800.0,29.4393,29.5015,29.4393,29.5015,63800.0
2006-04-24 12:25:00,52.17,52.28,52.12,52.27,79700.0,29.4959,29.558,29.4676,29.5524,79700.0
2006-04-24 12:30:00,52.27,52.3,52.26,52.26,22700.0,29.5524,29.5694,29.5467,29.5467,22700.0
2006-04-24 12:35:00,52.26,52.33,52.26,52.32,46000.0,29.5467,29.5863,29.5467,29.5807,46000.0
2006-04-24 12:40:00,52.32,52.38,52.32,52.37,36800.0,29.5807,29.6146,29.5807,29.6089,36800.0
2006-04-24 12:45:00,52.39,52.41,52.35,52.36,17000.0,29.6202,29.6315,29.5976,29.6033,17000.0
2006-04-24 12:50:00,52.36,52.36,52.32,52.35,25500.0,29.6033,29.6033,29.5807,29.5976,25500.0
2006-04-24 12:55:00,52.37,52.5,52.37,52.46,36500.0,29.6089,29.6824,29.6089,29.6598,36500.0
2006-04-24 13:00:00,52.45,52.45,52.34,52.34,33100.0,29.6542,29.6542,29.592,29.592,33100.0
2006-04-24 13:05:00,52.31,52.58,52.31,52.56,48400.0,29.575,29.7277,29.575,29.7164,48400.0
2006-04-24 13:10:00,52.57,52.57,52.4,52.41,14000.0,29.722,29.722,29.6259,29.6315,14000.0
2006-04-24 13:15:00,52.41,52.43,52.39,52.39,8800.0,29.6315,29.6429,29.6202,29.6202,8800.0
2006-04-24 13:20:00,52.39,52.39,52.33,52.39,10600.0,29.6202,29.6202,29.5863,29.6202,10600.0
2006-04-24 13:25:00,52.39,52.46,52.38,52.46,15500.0,29.6202,29.6598,29.6146,29.6598,15500.0
2006-04-24 13:30:00,52.44,52.46,52.37,52.42,21500.0,29.6485,29.6598,29.6089,29.6372,21500.0
2006-04-24 13:35:00,52.42,52.49,52.41,52.49,16200.0,29.6372,29.6768,29.6315,29.6768,16200.0
2006-04-24 13:40:00,52.49,52.54,52.48,52.52,23300.0,29.6768,29.705,29.6711,29.6937,23300.0
2006-04-24 13:45:00,52.53,52.55,52.5,52.55,12800.0,29.6994,29.7107,29.6824,29.7107,12800.0
2006-04-24 13:50:00,52.55,52.59,52.51,52.59,15800.0,29.7107,29.7333,29.6881,29.7333,15800.0
2006-04-24 13:55:00,52.59,52.62,52.58,52.59,19300.0,29.7333,29.7503,29.7277,29.7333,19300.0
2006-04-24 14:00:00,52.57,52.59,52.51,52.53,31500.0,29.722,29.7333,29.6881,29.6994,31500.0
2006-04-24 14:05:00,52.51,52.55,52.51,52.55,33800.0,29.6881,29.7107,29.6881,29.7107,33800.0
2006-04-24 14:10:00,52.55,52.61,52.54,52.61,31800.0,29.7107,29.7446,29.705,29.7446,31800.0
2006-04-24 14:15:00,52.6,52.61,52.57,52.57,20800.0,29.739,29.7446,29.722,29.722,20800.0
2006-04-24 14:20:00,52.56,52.57,52.45,52.45,26100.0,29.7164,29.722,29.6542,29.6542,26100.0
2006-04-24 14:25:00,52.47,52.55,52.45,52.53,24800.0,29.6655,29.7107,29.6542,29.6994,24800.0
2006-04-24 14:30:00,52.53,52.53,52.51,52.52,11200.0,29.6994,29.6994,29.6881,29.6937,11200.0
2006-04-24 14:35:00,52.53,52.55,52.5,52.54,19500.0,29.6994,29.7107,29.6824,29.705,19500.0
2006-04-24 14:40:00,52.55,52.55,52.44,52.44,25300.0,29.7107,29.7107,29.6485,29.6485,25300.0
2006-04-24 14:45:00,52.44,52.54,52.44,52.54,33800.0,29.6485,29.705,29.6485,29.705,33800.0
2006-04-24 14:50:00,52.55,52.59,52.53,52.55,30100.0,29.7107,29.7333,29.6994,29.7107,30100.0
2006-04-24 14:55:00,52.55,52.56,52.51,52.51,22800.0,29.7107,29.7164,29.6881,29.6881,22800.0
2006-04-24 15:00:00,52.51,52.54,52.48,52.51,19700.0,29.6881,29.705,29.6711,29.6881,19700.0
2006-04-24 15:05:00,52.51,52.51,52.47,52.47,17100.0,29.6881,29.6881,29.6655,29.6655,17100.0
2006-04-24 15:10:00,52.46,52.47,52.41,52.43,42700.0,29.6598,29.6655,29.6315,29.6429,42700.0
2006-04-24 15:15:00,52.43,52.48,52.42,52.47,42500.0,29.6429,29.6711,29.6372,29.6655,42500.0
2006-04-24 15:20:00,52.47,52.48,52.44,52.45,29000.0,29.6655,29.6711,29.6485,29.6542,29000.0
2006-04-24 15:25:00,52.45,52.5,52.45,52.49,25100.0,29.6542,29.6824,29.6542,29.6768,25100.0
2006-04-24 15:30:00,52.5,52.54,52.47,52.52,74600.0,29.6824,29.705,29.6655,29.6937,74600.0
2006-04-24 15:35:00,52.52,52.53,52.46,52.52,54400.0,29.6937,29.6994,29.6598,29.6937,54400.0
2006-04-24 15:40:00,52.52,52.52,52.43,52.47,72500.0,29.6937,29.6937,29.6429,29.6655,72500.0
2006-04-24 15:45:00,52.47,52.51,52.44,52.49,61400.0,29.6655,29.6881,29.6485,29.6768,61400.0
2006-04-24 15:50:00,52.5,52.54,52.49,52.53,62500.0,29.6824,29.705,29.6768,29.6994,62500.0
2006-04-24 15:55:00,52.52,52.55,52.51,52.54,73900.0,29.6937,29.7107,29.6881,29.705,73900.0
2006-04-25 09:30:00,52.82,52.82,52.45,52.45,55900.0,29.8634,29.8634,29.6542,29.6542,55900.0
2006-04-25 09:35:00,52.4,52.6,52.3,52.44,18800.0,29.6259,29.739,29.5694,29.6485,18800.0
2006-04-25 09:40:00,52.52,52.65,52.45,52.45,7500.0,29.6937,29.7672,29.6542,29.6542,7500.0
2006-04-25 09:45:00,52.46,52.6,52.45,52.55,19600.0,29.6598,29.739,29.6542,29.7107,19600.0
2006-04-25 09:50:00,52.54,52.59,52.45,52.48,24700.0,29.705,29.7333,29.6542,29.6711,24700.0
2006-04-25 09:55:00,52.45,52.46,52.35,52.41,36700.0,29.6542,29.6598,29.5976,29.6315,36700.0
2006-04-25 10:00:00,52.41,52.45,52.27,52.32,30700.0,29.6315,29.6542,29.5524,29.5807,30700.0
2006-04-25 10:05:00,52.32,52.37,52.32,52.32,10700.0,29.5807,29.6089,29.5807,29.5807,10700.0
2006-04-25 10:10:00,52.31,52.31,52.21,52.29,41200.0,29.575,29.575,29.5185,29.5637,41200.0
2006-04-25 10:15:00,52.3,52.3,52.27,52.29,19100.0,29.5694,29.5694,29.5524,29.5637,19100.0
2006-04-25 10:20:00,52.28,52.28,52.11,52.12,19800.0,29.558,29.558,29.4619,29.4676,19800.0
2006-04-25 10:25:00,52.13,52.25,52.07,52.14,43000.0,29.4732,29.5411,29.4393,29.4789,43000.0
2006-04-25 10:30:00,52.13,52.17,52.1,52.17,24600.0,29.4732,29.4959,29.4563,29.4959,24600.0
2006-04-25 10:35:00,52.17,52.21,52.12,52.12,30900.0,29.4959,29.5185,29.4676,29.4676,30900.0
2006-04-25 10:40:00,52.13,52.14,52.12,52.12,9000.0,29.4732,29.4789,29.4676,29.4676,9000.0
2006-04-25 10:45:00,52.13,52.37,52.13,52.32,39000.0,29.4732,29.6089,29.4732,29.5807,39000.0
2006-04-25 10:50:00,52.33,52.43,52.32,52.41,27800.0,29.5863,29.6429,29.5807,29.6315,27800.0
2006-04-25 10:55:00,52.42,52.47,52.31,52.34,23700.0,29.6372,29.6655,29.575,29.592,23700.0
2006-04-25 11:00:00,52.34,52.42,52.33,52.36,19500.0,29.592,29.6372,29.5863,29.6033,19500.0
2006-04-25 11:05:00,52.38,52.38,52.28,52.35,27600.0,29.6146,29.6146,29.558,29.5976,27600.0
2006-04-25 11:10:00,52.35,52.38,52.25,52.28,22300.0,29.5976,29.6146,29.5411,29.558,22300.0
2006-04-25 11:15:00,52.28,52.31,52.26,52.3,9000.0,29.558,29.575,29.5467,29.5694,9000.0
2006-04-25 11:20:00,52.29,52.32,52.25,52.3,19700.0,29.5637,29.5807,29.5411,29.5694,19700.0
2006-04-25 11:25:00,52.31,52.45,52.31,52.4,27800.0,29.575,29.6542,29.575,29.6259,27800.0
2006-04-25 11:30:00,52.38,52.43,52.36,52.43,12100.0,29.6146,29.6429,29.6033,29.6429,12100.0
2006-04-25 11:35:00,52.42,52.44,52.36,52.37,3800.0,29.6372,29.6485,29.6033,29.6089,3800.0
2006-04-25 11:40:00,52.36,52.36,52.25,52.27,17200.0,29.6033,29.6033,29.5411,29.5524,17200.0
2006-04-25 11:45:00,52.28,52.32,52.26,52.27,27500.0,29.558,29.5807,29.5467,29.5524,27500.0
2006-04-25 11:50:00,52.25,52.31,52.18,52.26,22300.0,29.5411,29.575,29.5015,29.5467,22300.0
2006-04-25 11:55:00,52.26,52.26,52.18,52.18,15200.0,29.5467,29.5467,29.5015,29.5015,15200.0
2006-04-25 12:00:00,52.18,52.19,52.07,52.07,26200.0,29.5015,29.5072,29.4393,29.4393,26200.0
2006-04-25 12:05:00,52.08,52.19,52.08,52.08,28700.0,29.445,29.5072,29.445,29.445,28700.0
2006-04-25 12:10:00,52.08,52.14,52.08,52.12,14800.0,29.445,29.4789,29.445,29.4676,14800.0
2006-04-25 12:15:00,52.12,52.16,52.11,52.13,11800.0,29.4676,29.4902,29.4619,29.4732,11800.0
2006-04-25 12:20:00,52.12,52.13,52.09,52.1,16600.0,29.4676,29.4732,29.4506,29.4563,16600.0
2006-04-25 12:25:00,52.1,52.17,52.09,52.15,22300.0,29.4563,29.4959,29.4506,29.4845,22300.0
2006-04-25 12:30:00,52.15,52.18,52.09,52.11,23200.0,29.4845,29.5015,29.4506,29.4619,23200.0
2006-04-25 12:35:00,52.11,52.12,52.06,52.06,13300.0,29.4619,29.4676,29.4337,29.4337,13300.0
2006-04-25 12:40:00,52.08,52.12,52.08,52.1,24200.0,29.445,29.4676,29.445,29.4563,24200.0
2006-04-25 12:45:00,52.1,52.15,52.09,52.11,22800.0,29.4563,29.4845,29.4506,29.4619,22800.0
2006-04-25 12:50:00,52.1,52.12,52.09,52.12,13200.0,29.4563,29.4676,29.4506,29.4676,13200.0
2006-04-25 12:55:00,52.11,52.12,52.08,52.08,8900.0,29.4619,29.4676,29.445,29.445,8900.0
2006-04-25 13:00:00,52.09,52.11,52.03,52.07,30700.0,29.4506,29.4619,29.4167,29.4393,30700.0
2006-04-25 13:05:00,52.06,52.14,52.06,52.07,24900.0,29.4337,29.4789,29.4337,29.4393,24900.0
2006-04-25 13:10:00,52.07,52.08,52.01,52.03,28700.0,29.4393,29.445,29.4054,29.4167,28700.0
2006-04-25 13:15:00,52.04,52.12,52.04,52.09,15100.0,29.4224,29.4676,29.4224,29.4506,15100.0
2006-04-25 13:20:00,52.09,52.09,52.05,52.07,9200.0,29.4506,29.4506,29.428,29.4393,9200.0
2006-04-25 13:25:00,52.07,52.15,52.02,52.07,28300.0,29.4393,29.4845,29.411,29.4393,28300.0
2006-04-25 13:30:00,52.07,52.12,52.04,52.12,12400.0,29.4393,29.4676,29.4224,29.4676,12400.0
2006-04-25 13:35:00,52.12,52.14,52.09,52.13,22600.0,29.4676,29.4789,29.4506,29.4732,22600.0
2006-04-25 13:40:00,52.12,52.15,52.1,52.11,22900.0,29.4676,29.4845,29.4563,29.4619,22900.0
2006-04-25 13:45:00,52.13,52.18,52.11,52.17,19900.0,29.4732,29.5015,29.4619,29.4959,19900.0
2006-04-25 13:50:00,52.18,52.23,52.16,52.17,26000.0,29.5015,29.5298,29.4902,29.4959,26000.0
2006-04-25 13:55:00,52.19,52.2,52.06,52.14,54600.0,29.5072,29.5128,29.4337,29.4789,54600.0
2006-04-25 14:00:00,52.15,52.16,52.09,52.11,22200.0,29.4845,29.4902,29.4506,29.4619,22200.0
2006-04-25 14:05:00,52.11,52.16,52.1,52.15,19600.0,29.4619,29.4902,29.4563,29.4845,19600.0
2006-04-25 14:10:00,52.16,52.21,52.13,52.16,11300.0,29.4902,29.5185,29.4732,29.4902,11300.0
2006-04-25 14:15:00,52.15,52.18,52.12,52.15,11900.0,29.4845,29.5015,29.4676,29.4845,11900.0
2006-04-25 14:20:00,52.15,52.2,52.08,52.17,17000.0,29.4845,29.5128,29.445,29.4959,17000.0
2006-04-25 14:25:00,52.17,52.24,52.05,52.13,40200.0,29.4959,29.5354,29.428,29.4732,40200.0
2006-04-25 14:30:00,52.13,52.15,52.08,52.14,15200.0,29.4732,29.4845,29.445,29.4789,15200.0
2006-04-25 14:35:00,52.13,52.22,52.11,52.13,18600.0,29.4732,29.5241,29.4619,29.4732,18600.0
2006-04-25 14:40:00,52.13,52.2,52.12,52.18,17300.0,29.4732,29.5128,29.4676,29.5015,17300.0
2006-04-25 14:45:00,52.18,52.24,52.16,52.16,55500.0,29.5015,29.5354,29.4902,29.4902,55500.0
2006-04-25 14:50:00,52.15,52.15,52.06,52.09,35100.0,29.4845,29.4845,29.4337,29.4506,35100.0
2006-04-25 14:55:00,52.09,52.15,52.09,52.15,38900.0,29.4506,29.4845,29.4506,29.4845,38900.0
2006-04-25 15:00:00,52.15,52.16,52.12,52.15,36500.0,29.4845,29.4902,29.4676,29.4845,36500.0
2006-04-25 15:05:00,52.15,52.15,52.12,52.12,14300.0,29.4845,29.4845,29.4676,29.4676,14300.0
2006-04-25 15:10:00,52.13,52.13,52.0,52.01,42300.0,29.4732,29.4732,29.3997,29.4054,42300.0
2006-04-25 15:15:00,52.0,52.04,52.0,52.01,64400.0,29.3997,29.4224,29.3997,29.4054,64400.0
2006-04-25 15:20:00,52.01,52.11,51.97,51.99,27500.0,29.4054,29.4619,29.3828,29.3941,27500.0
2006-04-25 15:25:00,51.99,52.03,51.97,52.03,18600.0,29.3941,29.4167,29.3828,29.4167,18600.0
2006-04-25 15:30:00,52.02,52.17,52.01,52.14,53100.0,29.411,29.4959,29.4054,29.4789,53100.0
2006-04-25 15:35:00,52.14,52.2,52.12,52.19,61700.0,29.4789,29.5128,29.4676,29.5072,61700.0
2006-04-25 15:40:00,52.18,52.19,52.14,52.14,56100.0,29.5015,29.5072,29.4789,29.4789,56100.0
2006-04-25 15:45:00,52.15,52.15,52.11,52.12,40700.0,29.4845,29.4845,29.4619,29.4676,40700.0
2006-04-25 15:50:00,52.11,52.2,52.11,52.18,67600.0,29.4619,29.5128,29.4619,29.5015,67600.0
2006-04-25 15:55:00,52.19,52.22,52.15,52.22,70300.0,29.5072,29.5241,29.4845,29.5241,70300.0
2006-04-26 09:30:00,52.48,52.61,52.45,52.6,89400.0,29.6711,29.7446,29.6542,29.739,89400.0
2006-04-26 09:35:00,52.59,52.66,52.46,52.53,62800.0,29.7333,29.7729,29.6598,29.6994,62800.0
2006-04-26 09:40:00,52.53,52.53,52.26,52.26,51100.0,29.6994,29.6994,29.5467,29.5467,51100.0
2006-04-26 09:45:00,52.27,52.32,52.24,52.24,29100.0,29.5524,29.5807,29.5354,29.5354,29100.0
2006-04-26 09:50:00,52.24,52.26,52.24,52.24,25100.0,29.5354,29.5467,29.5354,29.5354,25100.0
2006-04-26 09:55:00,52.23,52.35,52.23,52.26,70100.0,29.5298,29.5976,29.5298,29.5467,70100.0
2006-04-26 10:00:00,52.25,52.26,52.07,52.15,58600.0,29.5411,29.5467,29.4393,29.4845,58600.0
2006-04-26 10:05:00,52.15,52.24,52.13,52.23,34500.0,29.4845,29.5354,29.4732,29.5298,34500.0
2006-04-26 10:10:00,52.24,52.24,52.18,52.18,9300.0,29.5354,29.5354,29.5015,29.5015,9300.0
2006-04-26 10:15:00,52.18,52.2,52.15,52.18,33800.0,29.5015,29.5128,29.4845,29.5015,33800.0
2006-04-26 10:20:00,52.19,52.2,52.17,52.19,55400.0,29.5072,29.5128,29.4959,29.5072,55400.0
2006-04-26 10:25:00,52.2,52.23,52.19,52.23,81800.0,29.5128,29.5298,29.5072,29.5298,81800.0
2006-04-26 10:30:00,52.23,52.24,52.19,52.23,70200.0,29.5298,29.5354,29.5072,29.5298,70200.0
2006-04-26 10:35:00,52.25,52.5,52.24,52.38,91000.0,29.5411,29.6824,29.5354,29.6146,91000.0
2006-04-26 10:40:00,52.38,52.41,52.28,52.3,33700.0,29.6146,29.6315,29.558,29.5694,33700.0
2006-04-26 10:45:00,52.3,52.31,52.25,52.25,32100.0,29.5694,29.575,29.5411,29.5411,32100.0
2006-04-26 10:50:00,52.26,52.26,52.15,52.15,25900.0,29.5467,29.5467,29.4845,29.4845,25900.0
2006-04-26 10:55:00,52.16,52.23,52.14,52.21,33800.0,29.4902,29.5298,29.4789,29.5185,33800.0
2006-04-26 11:00:00,52.22,52.25,52.21,52.23,28900.0,29.5241,29.5411,29.5185,29.5298,28900.0
2006-04-26 11:05:00,52.23,52.26,52.21,52.25,22000.0,29.5298,29.5467,29.5185,29.5411,22000.0
2006-04-26 11:10:00,52.25,52.26,52.2,52.26,15900.0,29.5411,29.5467,29.5128,29.5467,15900.0
2006-04-26 11:15:00,52.25,52.25,52.22,52.22,11500.0,29.5411,29.5411,29.5241,29.5241,11500.0
2006-04-26 11:20:00,52.22,52.24,52.2,52.21,14800.0,29.5241,29.5354,29.5128,29.5185,14800.0
2006-04-26 11:25:00,52.2,52.29,52.14,52.23,60900.0,29.5128,29.5637,29.4789,29.5298,60900.0
2006-04-26 11:30:00,52.25,52.32,52.23,52.26,44500.0,29.5411,29.5807,29.5298,29.5467,44500.0
2006-04-26 11:35:00,52.26,52.36,52.25,52.36,21500.0,29.5467,29.6033,29.5411,29.6033,21500.0
2006-04-26 11:40:00,52.34,52.44,52.34,52.42,31100.0,29.592,29.6485,29.592,29.6372,31100.0
2006-04-26 11:45:00,52.41,52.47,52.4,52.4,18900.0,29.6315,29.6655,29.6259,29.6259,18900.0
2006-04-26 11:50:00,52.4,52.42,52.39,52.4,9100.0,29.6259,29.6372,29.6202,29.6259,9100.0
2006-04-26 11:55:00,52.4,52.45,52.39,52.4,6300.0,29.6259,29.6542,29.6202,29.6259,6300.0
2006-04-26 12:00:00,52.39,52.4,52.3,52.3,15700.0,29.6202,29.6259,29.5694,29.5694,15700.0
2006-04-26 12:05:00,52.3,52.36,52.29,52.32,10900.0,29.5694,29.6033,29.5637,29.5807,10900.0
2006-04-26 12:10:00,52.32,52.37,52.31,52.35,16300.0,29.5807,29.6089,29.575,29.5976,16300.0
2006-04-26 12:15:00,52.34,52.36,52.31,52.31,21100.0,29.592,29.6033,29.575,29.575,21100.0
2006-04-26 12:20:00,52.3,52.32,52.27,52.32,14300.0,29.5694,29.5807,29.5524,29.5807,14300.0
2006-04-26 12:25:00,52.32,52.36,52.31,52.36,13500.0,29.5807,29.6033,29.575,29.6033,13500.0
2006-04-26 12:30:00,52.35,52.37,52.34,52.35,12800.0,29.5976,29.6089,29.592,29.5976,12800.0
2006-04-26 12:35:00,52.34,52.42,52.34,52.41,10300.0,29.592,29.6372,29.592,29.6315,10300.0
2006-04-26 12:40:00,52.4,52.42,52.34,52.35,5300.0,29.6259,29.6372,29.592,29.5976,5300.0
2006-04-26 12:45:00,52.33,52.35,52.29,52.3,7900.0,29.5863,29.5976,29.5637,29.5694,7900.0
2006-04-26 12:50:00,52.3,52.3,52.26,52.3,13700.0,29.5694,29.5694,29.5467,29.5694,13700.0
2006-04-26 12:55:00,52.28,52.3,52.28,52.3,3800.0,29.558,29.5694,29.558,29.5694,3800.0
2006-04-26 13:00:00,52.29,52.33,52.29,52.3,11500.0,29.5637,29.5863,29.5637,29.5694,11500.0
2006-04-26 13:05:00,52.3,52.31,52.27,52.3,11900.0,29.5694,29.575,29.5524,29.5694,11900.0
2006-04-26 13:10:00,52.28,52.37,52.26,52.33,18300.0,29.558,29.6089,29.5467,29.5863,18300.0
2006-04-26 13:15:00,52.33,52.37,52.3,52.31,10600.0,29.5863,29.6089,29.5694,29.575,10600.0
2006-04-26 13:20:00,52.31,52.32,52.3,52.32,6700.0,29.575,29.5807,29.5694,29.5807,6700.0
2006-04-26 13:25:00,52.3,52.33,52.24,52.25,11100.0,29.5694,29.5863,29.5354,29.5411,11100.0
2006-04-26 13:30:00,52.26,52.27,52.23,52.24,11800.0,29.5467,29.5524,29.5298,29.5354,11800.0
2006-04-26 13:35:00,52.24,52.29,52.23,52.27,16700.0,29.5354,29.5637,29.5298,29.5524,16700.0
2006-04-26 13:40:00,52.28,52.29,52.23,52.25,7800.0,29.558,29.5637,29.5298,29.5411,7800.0
2006-04-26 13:45:00,52.24,52.35,52.24,52.35,22300.0,29.5354,29.5976,29.5354,29.5976,22300.0
2006-04-26 13:50:00,52.3,52.37,52.3,52.33,30800.0,29.5694,29.6089,29.5694,29.5863,30800.0
2006-04-26 13:55:00,52.35,52.4,52.32,52.4,34100.0,29.5976,29.6259,29.5807,29.6259,34100.0
2006-04-26 14:00:00,52.39,52.45,52.29,52.31,14400.0,29.6202,29.6542,29.5637,29.575,14400.0
2006-04-26 14:05:00,52.28,52.32,52.25,52.29,19600.0,29.558,29.5807,29.5411,29.5637,19600.0
2006-04-26 14:10:00,52.31,52.31,52.27,52.27,4300.0,29.575,29.575,29.5524,29.5524,4300.0
2006-04-26 14:15:00,52.28,52.28,52.18,52.22,14400.0,29.558,29.558,29.5015,29.5241,14400.0
2006-04-26 14:20:00,52.22,52.22,52.16,52.18,265000.0,29.5241,29.5241,29.4902,29.5015,265000.0
2006-04-26 14:25:00,52.18,52.24,52.18,52.23,25400.0,29.5015,29.5354,29.5015,29.5298,25400.0
2006-04-26 14:30:00,52.24,52.25,52.18,52.19,18400.0,29.5354,29.5411,29.5015,29.5072,18400.0
2006-04-26 14:35:00,52.19,52.2,52.16,52.19,13400.0,29.5072,29.5128,29.4902,29.5072,13400.0
2006-04-26 14:40:00,52.19,52.19,52.17,52.18,18500.0,29.5072,29.5072,29.4959,29.5015,18500.0
2006-04-26 14:45:00,52.18,52.19,52.15,52.19,22000.0,29.5015,29.5072,29.4845,29.5072,22000.0
2006-04-26 14:50:00,52.17,52.19,52.1,52.12,30600.0,29.4959,29.5072,29.4563,29.4676,30600.0
2006-04-26 14:55:00,52.13,52.15,52.1,52.14,17900.0,29.4732,29.4845,29.4563,29.4789,17900.0
2006-04-26 15:00:00,52.15,52.18,52.12,52.14,19700.0,29.4845,29.5015,29.4676,29.4789,19700.0
2006-04-26 15:05:00,52.15,52.19,52.13,52.15,19600.0,29.4845,29.5072,29.4732,29.4845,19600.0
2006-04-26 15:10:00,52.15,52.15,52.11,52.13,22500.0,29.4845,29.4845,29.4619,29.4732,22500.0
2006-04-26 15:15:00,52.12,52.16,52.08,52.13,54000.0,29.4676,29.4902,29.445,29.4732,54000.0
2006-04-26 15:20:00,52.15,52.15,52.07,52.13,24500.0,29.4845,29.4845,29.4393,29.4732,24500.0
2006-04-26 15:25:00,52.12,52.15,52.08,52.1,16100.0,29.4676,29.4845,29.445,29.4563,16100.0
2006-04-26 15:30:00,52.1,52.1,52.07,52.07,19800.0,29.4563,29.4563,29.4393,29.4393,19800.0
2006-04-26 15:35:00,52.08,52.16,52.05,52.13,27300.0,29.445,29.4902,29.428,29.4732,27300.0
2006-04-26 15:40:00,52.13,52.25,52.13,52.25,28600.0,29.4732,29.5411,29.4732,29.5411,28600.0
2006-04-26 15:45:00,52.24,52.24,52.17,52.19,19100.0,29.5354,29.5354,29.4959,29.5072,19100.0
2006-04-26 15:50:00,52.19,52.22,52.17,52.18,27700.0,29.5072,29.5241,29.4959,29.5015,27700.0
2006-04-26 15:55:00,52.18,52.23,52.16,52.19,73100.0,29.5015,29.5298,29.4902,29.5072,73100.0
2006-04-27 09:30:00,50.92,52.01,50.92,51.89,101900.0,28.7891,29.4054,28.7891,29.3375,101900.0
2006-04-27 09:35:00,51.94,52.25,51.94,52.18,45800.0,29.3658,29.5411,29.3658,29.5015,45800.0
2006-04-27 09:40:00,52.21,52.37,52.17,52.3,28400.0,29.5185,29.6089,29.4959,29.5694,28400.0
2006-04-27 09:45:00,52.3,52.35,52.17,52.27,64500.0,29.5694,29.5976,29.4959,29.5524,64500.0
2006-04-27 09:50:00,52.28,52.47,52.24,52.33,54400.0,29.558,29.6655,29.5354,29.5863,54400.0
2006-04-27 09:55:00,52.35,52.62,52.35,52.53,54500.0,29.5976,29.7503,29.5976,29.6994,54500.0
2006-04-27 10:00:00,52.48,52.7,52.45,52.59,61500.0,29.6711,29.7955,29.6542,29.7333,61500.0
2006-04-27 10:05:00,52.59,52.8,52.42,52.6,54600.0,29.7333,29.852,29.6372,29.739,54600.0
2006-04-27 10:10:00,52.6,52.72,52.55,52.61,52500.0,29.739,29.8068,29.7107,29.7446,52500.0
2006-04-27 10:15:00,52.66,52.69,52.6,52.65,55300.0,29.7729,29.7899,29.739,29.7672,55300.0
2006-04-27 10:20:00,52.65,52.65,52.39,52.46,63800.0,29.7672,29.7672,29.6202,29.6598,63800.0
2006-04-27 10:25:00,52.5,52.58,52.43,52.44,50600.0,29.6824,29.7277,29.6429,29.6485,50600.0
2006-04-27 10:30:00,52.43,52.46,52.35,52.36,25600.0,29.6429,29.6598,29.5976,29.6033,25600.0
2006-04-27 10:35:00,52.35,52.46,52.35,52.36,25800.0,29.5976,29.6598,29.5976,29.6033,25800.0
2006-04-27 10:40:00,52.36,52.39,52.27,52.27,46100.0,29.6033,29.6202,29.5524,29.5524,46100.0
2006-04-27 10:45:00,52.26,52.36,52.23,52.36,65200.0,29.5467,29.6033,29.5298,29.6033,65200.0
2006-04-27 10:50:00,52.36,52.52,52.36,52.5,25600.0,29.6033,29.6937,29.6033,29.6824,25600.0
2006-04-27 10:55:00,52.5,52.53,52.37,52.38,28400.0,29.6824,29.6994,29.6089,29.6146,28400.0
2006-04-27 11:00:00,52.39,52.46,52.36,52.45,19500.0,29.6202,29.6598,29.6033,29.6542,19500.0
2006-04-27 11:05:00,52.45,52.45,52.35,52.41,33000.0,29.6542,29.6542,29.5976,29.6315,33000.0
2006-04-27 11:10:00,52.39,52.43,52.28,52.34,52900.0,29.6202,29.6429,29.558,29.592,52900.0
2006-04-27 11:15:00,52.29,52.35,52.22,52.22,42300.0,29.5637,29.5976,29.5241,29.5241,42300.0
2006-04-27 11:20:00,52.22,52.35,52.22,52.34,33700.0,29.5241,29.5976,29.5241,29.592,33700.0
2006-04-27 11:25:00,52.38,52.38,52.33,52.35,23100.0,29.6146,29.6146,29.5863,29.5976,23100.0
2006-04-27 11:30:00,52.35,52.4,52.35,52.39,27000.0,29.5976,29.6259,29.5976,29.6202,27000.0
2006-04-27 11:35:00,52.4,52.51,52.4,52.5,32900.0,29.6259,29.6881,29.6259,29.6824,32900.0
2006-04-27 11:40:00,52.52,52.54,52.47,52.49,21900.0,29.6937,29.705,29.6655,29.6768,21900.0
2006-04-27 11:45:00,52.49,52.74,52.49,52.57,71200.0,29.6768,29.8181,29.6768,29.722,71200.0
2006-04-27 11:50:00,52.57,52.58,52.49,52.58,56900.0,29.722,29.7277,29.6768,29.7277,56900.0
2006-04-27 11:55:00,52.58,52.6,52.5,52.52,36900.0,29.7277,29.739,29.6824,29.6937,36900.0
2006-04-27 12:00:00,52.53,52.69,52.53,52.63,35300.0,29.6994,29.7899,29.6994,29.7559,35300.0
2006-04-27 12:05:00,52.64,52.73,52.64,52.7,19000.0,29.7616,29.8125,29.7616,29.7955,19000.0
2006-04-27 12:10:00,52.68,52.73,52.65,52.65,37300.0,29.7842,29.8125,29.7672,29.7672,37300.0
2006-04-27 12:15:00,52.68,52.73,52.65,52.73,77100.0,29.7842,29.8125,29.7672,29.8125,77100.0
2006-04-27 12:20:00,52.71,52.71,52.62,52.67,21900.0,29.8012,29.8012,29.7503,29.7785,21900.0
2006-04-27 12:25:00,52.67,52.78,52.66,52.76,23400.0,29.7785,29.8407,29.7729,29.8294,23400.0
2006-04-27 12:30:00,52.76,52.88,52.76,52.85,37200.0,29.8294,29.8973,29.8294,29.8803,37200.0
2006-04-27 12:35:00,52.84,52.85,52.81,52.82,26700.0,29.8747,29.8803,29.8577,29.8634,26700.0
2006-04-27 12:40:00,52.82,52.85,52.79,52.81,54800.0,29.8634,29.8803,29.8464,29.8577,54800.0
2006-04-27 12:45:00,52.81,52.84,52.8,52.83,13200.0,29.8577,29.8747,29.852,29.869,13200.0
2006-04-27 12:50:00,52.85,52.91,52.83,52.9,82600.0,29.8803,29.9142,29.869,29.9086,82600.0
2006-04-27 12:55:00,52.9,52.97,52.84,52.95,30200.0,29.9086,29.9482,29.8747,29.9369,30200.0
2006-04-27 13:00:00,52.94,52.95,52.86,52.9,19600.0,29.9312,29.9369,29.886,29.9086,19600.0
2006-04-27 13:05:00,52.89,52.9,52.84,52.85,33400.0,29.9029,29.9086,29.8747,29.8803,33400.0
2006-04-27 13:10:00,52.85,52.9,52.83,52.86,49500.0,29.8803,29.9086,29.869,29.886,49500.0
2006-04-27 13:15:00,52.86,52.9,52.84,52.89,22000.0,29.886,29.9086,29.8747,29.9029,22000.0
2006-04-27 13:20:00,52.9,53.01,52.89,53.01,88400.0,29.9086,29.9708,29.9029,29.9708,88400.0
2006-04-27 13:25:00,53.0,53.03,52.97,52.98,29000.0,29.9651,29.9821,29.9482,29.9538,29000.0
2006-04-27 13:30:00,52.98,52.99,52.97,52.99,24900.0,29.9538,29.9595,29.9482,29.9595,24900.0
2006-04-27 13:35:00,52.99,52.99,52.88,52.9,36000.0,29.9595,29.9595,29.8973,29.9086,36000.0
2006-04-27 13:40:00,52.9,52.92,52.9,52.91,17300.0,29.9086,29.9199,29.9086,29.9142,17300.0
2006-04-27 13:45:00,52.91,52.92,52.8,52.8,21300.0,29.9142,29.9199,29.852,29.852,21300.0
2006-04-27 13:50:00,52.83,52.85,52.8,52.81,24200.0,29.869,29.8803,29.852,29.8577,24200.0
2006-04-27 13:55:00,52.82,52.85,52.82,52.84,16700.0,29.8634,29.8803,29.8634,29.8747,16700.0
2006-04-27 14:00:00,52.84,52.85,52.83,52.83,13500.0,29.8747,29.8803,29.869,29.869,13500.0
2006-04-27 14:05:00,52.83,52.86,52.81,52.84,28400.0,29.869,29.886,29.8577,29.8747,28400.0
2006-04-27 14:10:00,52.85,52.85,52.78,52.79,20900.0,29.8803,29.8803,29.8407,29.8464,20900.0
2006-04-27 14:15:00,52.79,52.8,52.67,52.68,36000.0,29.8464,29.852,29.7785,29.7842,36000.0
2006-04-27 14:20:00,52.69,52.75,52.68,52.71,20000.0,29.7899,29.8238,29.7842,29.8012,20000.0
2006-04-27 14:25:00,52.73,52.76,52.72,52.75,15100.0,29.8125,29.8294,29.8068,29.8238,15100.0
2006-04-27 14:30:00,52.75,52.76,52.72,52.72,40800.0,29.8238,29.8294,29.8068,29.8068,40800.0
2006-04-27 14:35:00,52.72,52.86,52.72,52.86,27600.0,29.8068,29.886,29.8068,29.886,27600.0
2006-04-27 14:40:00,52.85,52.9,52.85,52.88,58300.0,29.8803,29.9086,29.8803,29.8973,58300.0
2006-04-27 14:45:00,52.88,52.89,52.82,52.83,50700.0,29.8973,29.9029,29.8634,29.869,50700.0
2006-04-27 14:50:00,52.84,52.9,52.69,52.85,97600.0,29.8747,29.9086,29.7899,29.8803,97600.0
2006-04-27 14:55:00,52.86,52.91,52.82,52.88,76900.0,29.886,29.9142,29.8634,29.8973,76900.0
2006-04-27 15:00:00,52.88,52.93,52.87,52.88,33200.0,29.8973,29.9255,29.8916,29.8973,33200.0
2006-04-27 15:05:00,52.87,52.91,52.87,52.88,33400.0,29.8916,29.9142,29.8916,29.8973,33400.0
2006-04-27 15:10:00,52.89,52.89,52.75,52.78,73400.0,29.9029,29.9029,29.8238,29.8407,73400.0
2006-04-27 15:15:00,52.77,52.81,52.73,52.8,39900.0,29.8351,29.8577,29.8125,29.852,39900.0
2006-04-27 15:20:00,52.82,52.83,52.76,52.82,64100.0,29.8634,29.869,29.8294,29.8634,64100.0
2006-04-27 15:25:00,52.84,52.86,52.77,52.8,39500.0,29.8747,29.886,29.8351,29.852,39500.0
2006-04-27 15:30:00,52.8,52.8,52.67,52.67,45900.0,29.852,29.852,29.7785,29.7785,45900.0
2006-04-27 15:35:00,52.68,52.72,52.63,52.71,81200.0,29.7842,29.8068,29.7559,29.8012,81200.0
2006-04-27 15:40:00,52.72,52.84,52.71,52.81,62800.0,29.8068,29.8747,29.8012,29.8577,62800.0
2006-04-27 15:45:00,52.81,52.82,52.76,52.76,75900.0,29.8577,29.8634,29.8294,29.8294,75900.0
2006-04-27 15:50:00,52.77,52.79,52.74,52.75,69200.0,29.8351,29.8464,29.8181,29.8238,69200.0
2006-04-27 15:55:00,52.76,52.81,52.74,52.74,153500.0,29.8294,29.8577,29.8181,29.8181,153500.0
2006-04-28 09:30:00,52.65,52.67,52.52,52.52,59600.0,29.7672,29.7785,29.6937,29.6937,59600.0
2006-04-28 09:35:00,52.56,52.61,52.42,52.51,49800.0,29.7164,29.7446,29.6372,29.6881,49800.0
2006-04-28 09:40:00,52.51,52.53,52.39,52.53,37900.0,29.6881,29.6994,29.6202,29.6994,37900.0
2006-04-28 09:45:00,52.55,52.65,52.53,52.57,56900.0,29.7107,29.7672,29.6994,29.722,56900.0
2006-04-28 09:50:00,52.57,52.58,52.5,52.54,29500.0,29.722,29.7277,29.6824,29.705,29500.0
2006-04-28 09:55:00,52.53,52.55,52.5,52.54,39400.0,29.6994,29.7107,29.6824,29.705,39400.0
2006-04-28 10:00:00,52.54,52.67,52.54,52.64,60100.0,29.705,29.7785,29.705,29.7616,60100.0
2006-04-28 10:05:00,52.63,52.78,52.62,52.7,31700.0,29.7559,29.8407,29.7503,29.7955,31700.0
2006-04-28 10:10:00,52.75,52.89,52.66,52.89,36700.0,29.8238,29.9029,29.7729,29.9029,36700.0
2006-04-28 10:15:00,52.91,53.0,52.86,52.91,267300.0,29.9142,29.9651,29.886,29.9142,267300.0
2006-04-28 10:20:00,52.9,52.98,52.88,52.97,62400.0,29.9086,29.9538,29.8973,29.9482,62400.0
2006-04-28 10:25:00,52.98,53.08,52.97,53.02,184100.0,29.9538,30.0104,29.9482,29.9764,184100.0
2006-04-28 10:30:00,53.02,53.05,52.97,52.98,69700.0,29.9764,29.9934,29.9482,29.9538,69700.0
2006-04-28 10:35:00,52.97,53.0,52.95,53.0,48600.0,29.9482,29.9651,29.9369,29.9651,48600.0
2006-04-28 10:40:00,53.02,53.02,52.98,53.0,33900.0,29.9764,29.9764,29.9538,29.9651,33900.0
2006-04-28 10:45:00,53.03,53.07,53.0,53.03,116700.0,29.9821,30.0047,29.9651,29.9821,116700.0
2006-04-28 10:50:00,53.04,53.1,53.02,53.07,32800.0,29.9877,30.0217,29.9764,30.0047,32800.0
2006-04-28 10:55:00,53.07,53.17,53.05,53.07,43500.0,30.0047,30.0612,29.9934,30.0047,43500.0
2006-04-28 11:00:00,53.07,53.07,53.02,53.06,66000.0,30.0047,30.0047,29.9764,29.999,66000.0
2006-04-28 11:05:00,53.05,53.15,53.05,53.14,149500.0,29.9934,30.0499,29.9934,30.0443,149500.0
2006-04-28 11:10:00,53.12,53.2,53.12,53.15,43700.0,30.033,30.0782,30.033,30.0499,43700.0
2006-04-28 11:15:00,53.16,53.18,53.13,53.15,69000.0,30.0556,30.0669,30.0386,30.0499,69000.0
2006-04-28 11:20:00,53.15,53.15,53.08,53.1,62800.0,30.0499,30.0499,30.0104,30.0217,62800.0
2006-04-28 11:25:00,53.11,53.15,53.05,53.06,82600.0,30.0273,30.0499,29.9934,29.999,82600.0
2006-04-28 11:30:00,53.07,53.07,53.02,53.05,15200.0,30.0047,30.0047,29.9764,29.9934,15200.0
2006-04-28 11:35:00,53.05,53.08,53.04,53.04,15500.0,29.9934,30.0104,29.9877,29.9877,15500.0
2006-04-28 11:40:00,53.04,53.07,53.03,53.07,30200.0,29.9877,30.0047,29.9821,30.0047,30200.0
2006-04-28 11:45:00,53.09,53.13,53.05,53.07,96600.0,30.016,30.0386,29.9934,30.0047,96600.0
2006-04-28 11:50:00,53.07,53.08,53.01,53.04,43700.0,30.0047,30.0104,29.9708,29.9877,43700.0
2006-04-28 11:55:00,53.04,53.04,52.75,53.04,27500.0,29.9877,29.9877,29.8238,29.9877,27500.0
2006-04-28 12:00:00,53.04,53.04,53.0,53.0,9100.0,29.9877,29.9877,29.9651,29.9651,9100.0
2006-04-28 12:05:00,53.01,53.02,52.99,53.0,68700.0,29.9708,29.9764,29.9595,29.9651,68700.0
2006-04-28 12:10:00,52.99,53.0,52.96,52.98,11500.0,29.9595,29.9651,29.9425,29.9538,11500.0
2006-04-28 12:15:00,52.97,52.99,52.95,52.95,31200.0,29.9482,29.9595,29.9369,29.9369,31200.0
2006-04-28 12:20:00,52.95,52.98,52.95,52.98,6900.0,29.9369,29.9538,29.9369,29.9538,6900.0
2006-04-28 12:25:00,52.98,52.99,52.96,52.96,6500.0,29.9538,29.9595,29.9425,29.9425,6500.0
2006-04-28 12:30:00,52.97,52.97,52.95,52.96,11100.0,29.9482,29.9482,29.9369,29.9425,11100.0
2006-04-28 12:35:00,52.96,52.98,52.94,52.96,27500.0,29.9425,29.9538,29.9312,29.9425,27500.0
2006-04-28 12:40:00,52.96,52.99,52.92,52.99,185400.0,29.9425,29.9595,29.9199,29.9595,185400.0
2006-04-28 12:45:00,52.95,53.0,52.94,52.96,26300.0,29.9369,29.9651,29.9312,29.9425,26300.0
2006-04-28 12:50:00,52.96,52.96,52.9,52.94,11700.0,29.9425,29.9425,29.9086,29.9312,11700.0
2006-04-28 12:55:00,52.95,52.97,52.92,52.94,8300.0,29.9369,29.9482,29.9199,29.9312,8300.0
2006-04-28 13:00:00,52.97,52.97,52.94,52.96,23200.0,29.9482,29.9482,29.9312,29.9425,23200.0
2006-04-28 13:05:00,52.96,53.05,52.96,53.02,26600.0,29.9425,29.9934,29.9425,29.9764,26600.0
2006-04-28 13:10:00,53.02,53.02,52.96,52.98,9000.0,29.9764,29.9764,29.9425,29.9538,9000.0
2006-04-28 13:15:00,52.96,53.01,52.95,52.97,7100.0,29.9425,29.9708,29.9369,29.9482,7100.0
2006-04-28 13:20:00,52.97,53.0,52.92,52.99,21200.0,29.9482,29.9651,29.9199,29.9595,21200.0
2006-04-28 13:25:00,52.98,53.0,52.97,53.0,11300.0,29.9538,29.9651,29.9482,29.9651,11300.0
2006-04-28 13:30:00,53.0,53.0,52.99,53.0,27400.0,29.9651,29.9651,29.9595,29.9651,27400.0
2006-04-28 13:35:00,52.99,53.0,52.98,52.99,18000.0,29.9595,29.9651,29.9538,29.9595,18000.0
2006-04-28 13:40:00,53.0,53.0,52.98,52.99,21700.0,29.9651,29.9651,29.9538,29.9595,21700.0
2006-04-28 13:45:00,52.99,52.99,52.93,52.97,22700.0,29.9595,29.9595,29.9255,29.9482,22700.0
2006-04-28 13:50:00,52.96,52.99,52.96,52.99,3200.0,29.9425,29.9595,29.9425,29.9595,3200.0
2006-04-28 13:55:00,52.99,53.01,52.95,53.01,62500.0,29.9595,29.9708,29.9369,29.9708,62500.0
2006-04-28 14:00:00,53.0,53.07,53.0,53.06,13100.0,29.9651,30.0047,29.9651,29.999,13100.0
2006-04-28 14:05:00,53.06,53.09,53.04,53.06,22100.0,29.999,30.016,29.9877,29.999,22100.0
2006-04-28 14:10:00,53.07,53.13,53.05,53.13,77600.0,30.0047,30.0386,29.9934,30.0386,77600.0
2006-04-28 14:15:00,53.11,53.12,53.04,53.05,58300.0,30.0273,30.033,29.9877,29.9934,58300.0
2006-04-28 14:20:00,53.05,53.06,53.02,53.02,13000.0,29.9934,29.999,29.9764,29.9764,13000.0
2006-04-28 14:25:00,53.02,53.05,53.02,53.02,45400.0,29.9764,29.9934,29.9764,29.9764,45400.0
2006-04-28 14:30:00,53.0,53.01,52.98,52.99,62800.0,29.9651,29.9708,29.9538,29.9595,62800.0
2006-04-28 14:35:00,52.99,53.02,52.95,52.96,43700.0,29.9595,29.9764,29.9369,29.9425,43700.0
2006-04-28 14:40:00,52.97,53.02,52.95,53.0,20600.0,29.9482,29.9764,29.9369,29.9651,20600.0
2006-04-28 14:45:00,53.0,53.03,53.0,53.02,20900.0,29.9651,29.9821,29.9651,29.9764,20900.0
2006-04-28 14:50:00,53.01,53.02,53.0,53.02,19900.0,29.9708,29.9764,29.9651,29.9764,19900.0
2006-04-28 14:55:00,53.02,53.08,52.98,53.07,23200.0,29.9764,30.0104,29.9538,30.0047,23200.0
2006-04-28 15:00:00,53.08,53.09,53.0,53.0,13400.0,30.0104,30.016,29.9651,29.9651,13400.0
2006-04-28 15:05:00,53.0,53.0,52.94,53.0,30400.0,29.9651,29.9651,29.9312,29.9651,30400.0
2006-04-28 15:10:00,53.01,53.02,52.96,52.99,29100.0,29.9708,29.9764,29.9425,29.9595,29100.0
2006-04-28 15:15:00,52.99,52.99,52.95,52.98,24400.0,29.9595,29.9595,29.9369,29.9538,24400.0
2006-04-28 15:20:00,52.99,53.07,52.98,53.0,29500.0,29.9595,30.0047,29.9538,29.9651,29500.0
2006-04-28 15:25:00,53.0,53.03,52.97,53.03,58900.0,29.9651,29.9821,29.9482,29.9821,58900.0
2006-04-28 15:30:00,53.03,53.1,53.01,53.1,84100.0,29.9821,30.0217,29.9708,30.0217,84100.0
2006-04-28 15:35:00,53.1,53.15,53.08,53.08,137100.0,30.0217,30.0499,30.0104,30.0104,137100.0
2006-04-28 15:40:00,53.07,53.07,52.95,52.95,79100.0,30.0047,30.0047,29.9369,29.9369,79100.0
2006-04-28 15:45:00,52.95,53.0,52.88,52.91,182900.0,29.9369,29.9651,29.8973,29.9142,182900.0
2006-04-28 15:50:00,52.94,53.01,52.92,53.01,446500.0,29.9312,29.9708,29.9199,29.9708,446500.0
2006-04-28 15:55:00,53.0,53.01,52.91,52.95,244800.0,29.9651,29.9708,29.9142,29.9369,244800.0
2006-05-01 09:30:00,52.51,52.75,52.51,52.72,153000.0,29.6881,29.8238,29.6881,29.8068,153000.0
2006-05-01 09:35:00,52.72,52.95,52.7,52.95,83600.0,29.8068,29.9369,29.7955,29.9369,83600.0
2006-05-01 09:40:00,52.94,52.94,52.74,52.78,58600.0,29.9312,29.9312,29.8181,29.8407,58600.0
2006-05-01 09:45:00,52.79,52.79,52.46,52.53,47200.0,29.8464,29.8464,29.6598,29.6994,47200.0
2006-05-01 09:50:00,52.54,52.69,52.49,52.55,39000.0,29.705,29.7899,29.6768,29.7107,39000.0
2006-05-01 09:55:00,52.53,52.76,52.5,52.54,42500.0,29.6994,29.8294,29.6824,29.705,42500.0
2006-05-01 10:00:00,52.53,52.57,52.42,52.42,43700.0,29.6994,29.722,29.6372,29.6372,43700.0
2006-05-01 10:05:00,52.42,52.5,52.24,52.5,102300.0,29.6372,29.6824,29.5354,29.6824,102300.0
2006-05-01 10:10:00,52.58,52.58,52.38,52.38,59500.0,29.7277,29.7277,29.6146,29.6146,59500.0
2006-05-01 10:15:00,52.35,52.5,52.35,52.49,55300.0,29.5976,29.6824,29.5976,29.6768,55300.0
2006-05-01 10:20:00,52.48,52.55,52.4,52.51,41600.0,29.6711,29.7107,29.6259,29.6881,41600.0
2006-05-01 10:25:00,52.51,52.56,52.42,52.48,49700.0,29.6881,29.7164,29.6372,29.6711,49700.0
2006-05-01 10:30:00,52.47,52.5,52.43,52.45,18000.0,29.6655,29.6824,29.6429,29.6542,18000.0
2006-05-01 10:35:00,52.45,52.5,52.42,52.42,33600.0,29.6542,29.6824,29.6372,29.6372,33600.0
2006-05-01 10:40:00,52.42,52.5,52.4,52.4,42600.0,29.6372,29.6824,29.6259,29.6259,42600.0
2006-05-01 10:45:00,52.41,52.44,52.39,52.4,33500.0,29.6315,29.6485,29.6202,29.6259,33500.0
2006-05-01 10:50:00,52.4,52.48,52.39,52.43,32100.0,29.6259,29.6711,29.6202,29.6429,32100.0
2006-05-01 10:55:00,52.42,52.47,52.4,52.41,20900.0,29.6372,29.6655,29.6259,29.6315,20900.0
2006-05-01 11:00:00,52.41,52.48,52.4,52.46,52200.0,29.6315,29.6711,29.6259,29.6598,52200.0
2006-05-01 11:05:00,52.45,52.45,52.36,52.37,23900.0,29.6542,29.6542,29.6033,29.6089,23900.0
2006-05-01 11:10:00,52.37,52.47,52.35,52.41,51100.0,29.6089,29.6655,29.5976,29.6315,51100.0
2006-05-01 11:15:00,52.4,52.46,52.39,52.39,18100.0,29.6259,29.6598,29.6202,29.6202,18100.0
2006-05-01 11:20:00,52.39,52.4,52.32,52.35,56000.0,29.6202,29.6259,29.5807,29.5976,56000.0
2006-05-01 11:25:00,52.35,52.39,52.29,52.31,41700.0,29.5976,29.6202,29.5637,29.575,41700.0
2006-05-01 11:30:00,52.32,52.36,52.26,52.36,30400.0,29.5807,29.6033,29.5467,29.6033,30400.0
2006-05-01 11:35:00,52.36,52.38,52.31,52.33,15700.0,29.6033,29.6146,29.575,29.5863,15700.0
2006-05-01 11:40:00,52.32,52.33,52.26,52.26,33600.0,29.5807,29.5863,29.5467,29.5467,33600.0
2006-05-01 11:45:00,52.26,52.29,52.25,52.27,37900.0,29.5467,29.5637,29.5411,29.5524,37900.0
2006-05-01 11:50:00,52.27,52.31,52.26,52.3,25400.0,29.5524,29.575,29.5467,29.5694,25400.0
2006-05-01 11:55:00,52.31,52.34,52.29,52.3,33800.0,29.575,29.592,29.5637,29.5694,33800.0
2006-05-01 12:00:00,52.32,52.34,52.29,52.32,13700.0,29.5807,29.592,29.5637,29.5807,13700.0
2006-05-01 12:05:00,52.31,52.33,52.26,52.27,18300.0,29.575,29.5863,29.5467,29.5524,18300.0
2006-05-01 12:10:00,52.28,52.33,52.26,52.3,23400.0,29.558,29.5863,29.5467,29.5694,23400.0
2006-05-01 12:15:00,52.3,52.32,52.2,52.2,56800.0,29.5694,29.5807,29.5128,29.5128,56800.0
2006-05-01 12:20:00,52.2,52.25,52.15,52.19,21100.0,29.5128,29.5411,29.4845,29.5072,21100.0
2006-05-01 12:25:00,52.19,52.24,52.19,52.22,13000.0,29.5072,29.5354,29.5072,29.5241,13000.0
2006-05-01 12:30:00,52.22,52.31,52.17,52.28,30300.0,29.5241,29.575,29.4959,29.558,30300.0
2006-05-01 12:35:00,52.28,52.32,52.23,52.27,20600.0,29.558,29.5807,29.5298,29.5524,20600.0
2006-05-01 12:40:00,52.27,52.34,52.27,52.31,16800.0,29.5524,29.592,29.5524,29.575,16800.0
2006-05-01 12:45:00,52.3,52.36,52.27,52.32,13300.0,29.5694,29.6033,29.5524,29.5807,13300.0
2006-05-01 12:50:00,52.31,52.36,52.29,52.34,12300.0,29.575,29.6033,29.5637,29.592,12300.0
2006-05-01 12:55:00,52.34,52.37,52.28,52.37,12400.0,29.592,29.6089,29.558,29.6089,12400.0
2006-05-01 13:00:00,52.35,52.35,52.31,52.31,15400.0,29.5976,29.5976,29.575,29.575,15400.0
2006-05-01 13:05:00,52.34,52.38,52.32,52.35,12100.0,29.592,29.6146,29.5807,29.5976,12100.0
2006-05-01 13:10:00,52.36,52.37,52.32,52.36,16100.0,29.6033,29.6089,29.5807,29.6033,16100.0
2006-05-01 13:15:00,52.37,52.41,52.36,52.36,12800.0,29.6089,29.6315,29.6033,29.6033,12800.0
2006-05-01 13:20:00,52.37,52.38,52.29,52.29,28600.0,29.6089,29.6146,29.5637,29.5637,28600.0
2006-05-01 13:25:00,52.29,52.32,52.26,52.32,13700.0,29.5637,29.5807,29.5467,29.5807,13700.0
2006-05-01 13:30:00,52.32,52.37,52.26,52.29,17700.0,29.5807,29.6089,29.5467,29.5637,17700.0
2006-05-01 13:35:00,52.29,52.38,52.29,52.38,13800.0,29.5637,29.6146,29.5637,29.6146,13800.0
2006-05-01 13:40:00,52.38,52.39,52.34,52.37,12800.0,29.6146,29.6202,29.592,29.6089,12800.0
2006-05-01 13:45:00,52.38,52.42,52.35,52.37,18100.0,29.6146,29.6372,29.5976,29.6089,18100.0
2006-05-01 13:50:00,52.36,52.44,52.36,52.4,16500.0,29.6033,29.6485,29.6033,29.6259,16500.0
2006-05-01 13:55:00,52.4,52.48,52.4,52.46,16000.0,29.6259,29.6711,29.6259,29.6598,16000.0
2006-05-01 14:00:00,52.46,52.49,52.39,52.43,16800.0,29.6598,29.6768,29.6202,29.6429,16800.0
2006-05-01 14:05:00,52.43,52.47,52.4,52.46,10200.0,29.6429,29.6655,29.6259,29.6598,10200.0
2006-05-01 14:10:00,52.46,52.47,52.42,52.45,17700.0,29.6598,29.6655,29.6372,29.6542,17700.0
2006-05-01 14:15:00,52.45,52.49,52.45,52.48,11300.0,29.6542,29.6768,29.6542,29.6711,11300.0
2006-05-01 14:20:00,52.48,52.48,52.37,52.46,21000.0,29.6711,29.6711,29.6089,29.6598,21000.0
2006-05-01 14:25:00,52.44,52.52,52.44,52.51,18100.0,29.6485,29.6937,29.6485,29.6881,18100.0
2006-05-01 14:30:00,52.5,52.54,52.5,52.5,34900.0,29.6824,29.705,29.6824,29.6824,34900.0
2006-05-01 14:35:00,52.5,52.5,52.39,52.45,24500.0,29.6824,29.6824,29.6202,29.6542,24500.0
2006-05-01 14:40:00,52.43,52.49,52.43,52.48,24000.0,29.6429,29.6768,29.6429,29.6711,24000.0
2006-05-01 14:45:00,52.49,52.54,52.48,52.53,22100.0,29.6768,29.705,29.6711,29.6994,22100.0
2006-05-01 14:50:00,52.55,52.6,52.52,52.59,32600.0,29.7107,29.739,29.6937,29.7333,32600.0
2006-05-01 14:55:00,52.59,52.63,52.55,52.62,32100.0,29.7333,29.7559,29.7107,29.7503,32100.0
2006-05-01 15:00:00,52.63,52.65,52.61,52.64,18000.0,29.7559,29.7672,29.7446,29.7616,18000.0
2006-05-01 15:05:00,52.64,52.65,52.6,52.61,17800.0,29.7616,29.7672,29.739,29.7446,17800.0
2006-05-01 15:10:00,52.63,52.72,52.63,52.71,15500.0,29.7559,29.8068,29.7559,29.8012,15500.0
2006-05-01 15:15:00,52.7,52.72,52.42,52.43,75800.0,29.7955,29.8068,29.6372,29.6429,75800.0
2006-05-01 15:20:00,52.43,52.47,52.26,52.31,69400.0,29.6429,29.6655,29.5467,29.575,69400.0
2006-05-01 15:25:00,52.31,52.39,52.27,52.32,24600.0,29.575,29.6202,29.5524,29.5807,24600.0
2006-05-01 15:30:00,52.3,52.41,52.27,52.37,33700.0,29.5694,29.6315,29.5524,29.6089,33700.0
2006-05-01 15:35:00,52.3,52.34,52.13,52.28,79900.0,29.5694,29.592,29.4732,29.558,79900.0
2006-05-01 15:40:00,52.28,52.36,52.28,52.33,56900.0,29.558,29.6033,29.558,29.5863,56900.0
2006-05-01 15:45:00,52.33,52.47,52.32,52.47,59400.0,29.5863,29.6655,29.5807,29.6655,59400.0
2006-05-01 15:50:00,52.47,52.5,52.29,52.36,55900.0,29.6655,29.6824,29.5637,29.6033,55900.0
2006-05-01 15:55:00,52.36,52.38,52.28,52.31,72000.0,29.6033,29.6146,29.558,29.575,72000.0
2006-05-02 09:30:00,52.2,52.35,52.17,52.26,70800.0,29.5128,29.5976,29.4959,29.5467,70800.0
2006-05-02 09:35:00,52.25,52.3,52.12,52.22,37100.0,29.5411,29.5694,29.4676,29.5241,37100.0
2006-05-02 09:40:00,52.24,52.24,52.12,52.17,33600.0,29.5354,29.5354,29.4676,29.4959,33600.0
2006-05-02 09:45:00,52.17,52.29,52.12,52.25,56500.0,29.4959,29.5637,29.4676,29.5411,56500.0
2006-05-02 09:50:00,52.25,52.27,52.15,52.17,13300.0,29.5411,29.5524,29.4845,29.4959,13300.0
2006-05-02 09:55:00,52.17,52.2,52.12,52.19,44000.0,29.4959,29.5128,29.4676,29.5072,44000.0
2006-05-02 10:00:00,52.2,52.29,52.11,52.14,51600.0,29.5128,29.5637,29.4619,29.4789,51600.0
2006-05-02 10:05:00,52.14,52.22,52.12,52.2,33600.0,29.4789,29.5241,29.4676,29.5128,33600.0
2006-05-02 10:10:00,52.16,52.24,52.15,52.19,30400.0,29.4902,29.5354,29.4845,29.5072,30400.0
2006-05-02 10:15:00,52.18,52.19,52.11,52.13,23000.0,29.5015,29.5072,29.4619,29.4732,23000.0
2006-05-02 10:20:00,52.13,52.18,52.1,52.15,21400.0,29.4732,29.5015,29.4563,29.4845,21400.0
2006-05-02 10:25:00,52.15,52.25,52.11,52.13,29400.0,29.4845,29.5411,29.4619,29.4732,29400.0
2006-05-02 10:30:00,52.14,52.18,52.07,52.11,36500.0,29.4789,29.5015,29.4393,29.4619,36500.0
2006-05-02 10:35:00,52.11,52.14,52.07,52.11,24300.0,29.4619,29.4789,29.4393,29.4619,24300.0
2006-05-02 10:40:00,52.13,52.13,52.02,52.02,29100.0,29.4732,29.4732,29.411,29.411,29100.0
2006-05-02 10:45:00,52.02,52.11,52.01,52.11,39100.0,29.411,29.4619,29.4054,29.4619,39100.0
2006-05-02 10:50:00,52.12,52.13,52.07,52.11,34600.0,29.4676,29.4732,29.4393,29.4619,34600.0
2006-05-02 10:55:00,52.1,52.12,52.07,52.1,46400.0,29.4563,29.4676,29.4393,29.4563,46400.0
2006-05-02 11:00:00,52.1,52.14,52.01,52.13,88500.0,29.4563,29.4789,29.4054,29.4732,88500.0
2006-05-02 11:05:00,52.13,52.15,52.1,52.14,51400.0,29.4732,29.4845,29.4563,29.4789,51400.0
2006-05-02 11:10:00,52.14,52.14,52.09,52.12,25200.0,29.4789,29.4789,29.4506,29.4676,25200.0
2006-05-02 11:15:00,52.13,52.15,52.08,52.11,32000.0,29.4732,29.4845,29.445,29.4619,32000.0
2006-05-02 11:20:00,52.11,52.13,52.09,52.09,26800.0,29.4619,29.4732,29.4506,29.4506,26800.0
2006-05-02 11:25:00,52.09,52.12,52.07,52.12,49100.0,29.4506,29.4676,29.4393,29.4676,49100.0
2006-05-02 11:30:00,52.12,52.15,52.1,52.14,37300.0,29.4676,29.4845,29.4563,29.4789,37300.0
2006-05-02 11:35:00,52.14,52.2,52.11,52.19,40400.0,29.4789,29.5128,29.4619,29.5072,40400.0
2006-05-02 11:40:00,52.19,52.23,52.17,52.17,48400.0,29.5072,29.5298,29.4959,29.4959,48400.0
2006-05-02 11:45:00,52.18,52.2,52.15,52.17,13300.0,29.5015,29.5128,29.4845,29.4959,13300.0
2006-05-02 11:50:00,52.16,52.17,52.13,52.16,45200.0,29.4902,29.4959,29.4732,29.4902,45200.0
2006-05-02 11:55:00,52.16,52.27,52.16,52.24,54200.0,29.4902,29.5524,29.4902,29.5354,54200.0
2006-05-02 12:00:00,52.24,52.24,52.18,52.18,29700.0,29.5354,29.5354,29.5015,29.5015,29700.0
2006-05-02 12:05:00,52.19,52.21,52.16,52.19,29900.0,29.5072,29.5185,29.4902,29.5072,29900.0
2006-05-02 12:10:00,52.2,52.2,52.11,52.11,21600.0,29.5128,29.5128,29.4619,29.4619,21600.0
2006-05-02 12:15:00,52.1,52.18,52.1,52.11,32500.0,29.4563,29.5015,29.4563,29.4619,32500.0
2006-05-02 12:20:00,52.11,52.14,52.09,52.11,24300.0,29.4619,29.4789,29.4506,29.4619,24300.0
2006-05-02 12:25:00,52.12,52.14,52.09,52.11,16000.0,29.4676,29.4789,29.4506,29.4619,16000.0
2006-05-02 12:30:00,52.12,52.18,52.09,52.14,34400.0,29.4676,29.5015,29.4506,29.4789,34400.0
2006-05-02 12:35:00,52.14,52.2,52.14,52.16,72200.0,29.4789,29.5128,29.4789,29.4902,72200.0
2006-05-02 12:40:00,52.14,52.15,52.13,52.13,21300.0,29.4789,29.4845,29.4732,29.4732,21300.0
2006-05-02 12:45:00,52.14,52.15,52.13,52.15,34000.0,29.4789,29.4845,29.4732,29.4845,34000.0
2006-05-02 12:50:00,52.14,52.17,52.13,52.14,41000.0,29.4789,29.4959,29.4732,29.4789,41000.0
2006-05-02 12:55:00,52.13,52.17,52.13,52.16,27500.0,29.4732,29.4959,29.4732,29.4902,27500.0
2006-05-02 13:00:00,52.14,52.22,52.12,52.14,53500.0,29.4789,29.5241,29.4676,29.4789,53500.0
2006-05-02 13:05:00,52.16,52.21,52.13,52.15,46500.0,29.4902,29.5185,29.4732,29.4845,46500.0
2006-05-02 13:10:00,52.14,52.18,52.12,52.15,27100.0,29.4789,29.5015,29.4676,29.4845,27100.0
2006-05-02 13:15:00,52.15,52.2,52.12,52.13,20700.0,29.4845,29.5128,29.4676,29.4732,20700.0
2006-05-02 13:20:00,52.14,52.18,52.1,52.11,15800.0,29.4789,29.5015,29.4563,29.4619,15800.0
2006-05-02 13:25:00,52.12,52.17,52.1,52.13,19200.0,29.4676,29.4959,29.4563,29.4732,19200.0
2006-05-02 13:30:00,52.13,52.14,52.08,52.1,60100.0,29.4732,29.4789,29.445,29.4563,60100.0
2006-05-02 13:35:00,52.1,52.11,52.08,52.08,33700.0,29.4563,29.4619,29.445,29.445,33700.0
2006-05-02 13:40:00,52.08,52.11,52.07,52.08,58200.0,29.445,29.4619,29.4393,29.445,58200.0
2006-05-02 13:45:00,52.09,52.11,52.06,52.07,26500.0,29.4506,29.4619,29.4337,29.4393,26500.0
2006-05-02 13:50:00,52.05,52.06,52.02,52.02,74100.0,29.428,29.4337,29.411,29.411,74100.0
2006-05-02 13:55:00,52.02,52.07,52.01,52.04,57700.0,29.411,29.4393,29.4054,29.4224,57700.0
2006-05-02 14:00:00,52.04,52.08,52.03,52.08,50800.0,29.4224,29.445,29.4167,29.445,50800.0
2006-05-02 14:05:00,52.08,52.1,52.02,52.05,32000.0,29.445,29.4563,29.411,29.428,32000.0
2006-05-02 14:10:00,52.06,52.06,52.01,52.01,10200.0,29.4337,29.4337,29.4054,29.4054,10200.0
2006-05-02 14:15:00,52.01,52.02,51.98,51.98,57300.0,29.4054,29.411,29.3884,29.3884,57300.0
2006-05-02 14:20:00,51.98,51.98,51.93,51.96,30900.0,29.3884,29.3884,29.3602,29.3771,30900.0
2006-05-02 14:25:00,51.96,51.96,51.91,51.91,27900.0,29.3771,29.3771,29.3489,29.3489,27900.0
2006-05-02 14:30:00,51.93,51.97,51.92,51.95,24200.0,29.3602,29.3828,29.3545,29.3715,24200.0
2006-05-02 14:35:00,51.95,52.01,51.95,52.0,48200.0,29.3715,29.4054,29.3715,29.3997,48200.0
2006-05-02 14:40:00,52.0,52.02,51.94,51.96,27900.0,29.3997,29.411,29.3658,29.3771,27900.0
2006-05-02 14:45:00,51.96,52.03,51.95,52.0,78400.0,29.3771,29.4167,29.3715,29.3997,78400.0
2006-05-02 14:50:00,51.99,52.01,51.95,51.96,44300.0,29.3941,29.4054,29.3715,29.3771,44300.0
2006-05-02 14:55:00,51.95,51.99,51.93,51.98,39900.0,29.3715,29.3941,29.3602,29.3884,39900.0
2006-05-02 15:00:00,51.98,52.0,51.97,51.98,44100.0,29.3884,29.3997,29.3828,29.3884,44100.0
2006-05-02 15:05:00,51.97,52.01,51.95,51.98,60500.0,29.3828,29.4054,29.3715,29.3884,60500.0
2006-05-02 15:10:00,51.98,52.0,51.97,51.97,31000.0,29.3884,29.3997,29.3828,29.3828,31000.0
2006-05-02 15:15:00,51.97,52.01,51.94,51.94,55300.0,29.3828,29.4054,29.3658,29.3658,55300.0
2006-05-02 15:20:00,51.96,51.96,51.9,51.9,54500.0,29.3771,29.3771,29.3432,29.3432,54500.0
2006-05-02 15:25:00,51.9,51.93,51.88,51.92,42800.0,29.3432,29.3602,29.3319,29.3545,42800.0
2006-05-02 15:30:00,51.92,51.97,51.88,51.95,61000.0,29.3545,29.3828,29.3319,29.3715,61000.0
2006-05-02 15:35:00,51.94,51.99,51.9,51.99,90000.0,29.3658,29.3941,29.3432,29.3941,90000.0
2006-05-02 15:40:00,51.98,52.02,51.95,51.99,92100.0,29.3884,29.411,29.3715,29.3941,92100.0
2006-05-02 15:45:00,51.99,52.0,51.93,51.96,92200.0,29.3941,29.3997,29.3602,29.3771,92200.0
2006-05-02 15:50:00,51.96,51.97,51.92,51.94,91000.0,29.3771,29.3828,29.3545,29.3658,91000.0
2006-05-02 15:55:00,51.95,51.99,51.94,51.95,140600.0,29.3715,29.3941,29.3658,29.3715,140600.0
2006-05-03 09:30:00,51.96,52.0,51.9,51.97,69100.0,29.3771,29.3997,29.3432,29.3828,69100.0
2006-05-03 09:35:00,51.95,51.99,51.9,51.94,26400.0,29.3715,29.3941,29.3432,29.3658,26400.0
2006-05-03 09:40:00,51.94,51.95,51.87,51.87,34700.0,29.3658,29.3715,29.3262,29.3262,34700.0
2006-05-03 09:45:00,51.88,51.94,51.85,51.9,42400.0,29.3319,29.3658,29.3149,29.3432,42400.0
2006-05-03 09:50:00,51.89,52.01,51.88,52.0,44200.0,29.3375,29.4054,29.3319,29.3997,44200.0
2006-05-03 09:55:00,51.95,52.04,51.95,52.01,58000.0,29.3715,29.4224,29.3715,29.4054,58000.0
2006-05-03 10:00:00,52.01,52.04,51.95,51.97,73400.0,29.4054,29.4224,29.3715,29.3828,73400.0
2006-05-03 10:05:00,51.97,52.05,51.95,51.97,31800.0,29.3828,29.428,29.3715,29.3828,31800.0
2006-05-03 10:10:00,51.96,52.07,51.95,52.04,61200.0,29.3771,29.4393,29.3715,29.4224,61200.0
2006-05-03 10:15:00,52.06,52.13,52.04,52.11,13400.0,29.4337,29.4732,29.4224,29.4619,13400.0
2006-05-03 10:20:00,52.12,52.23,52.12,52.17,24000.0,29.4676,29.5298,29.4676,29.4959,24000.0
2006-05-03 10:25:00,52.16,52.18,52.12,52.15,108300.0,29.4902,29.5015,29.4676,29.4845,108300.0
2006-05-03 10:30:00,52.15,52.2,52.14,52.17,27600.0,29.4845,29.5128,29.4789,29.4959,27600.0
2006-05-03 10:35:00,52.15,52.17,52.13,52.17,18500.0,29.4845,29.4959,29.4732,29.4959,18500.0
2006-05-03 10:40:00,52.16,52.16,51.98,51.99,23500.0,29.4902,29.4902,29.3884,29.3941,23500.0
2006-05-03 10:45:00,52.0,52.01,51.96,51.98,19200.0,29.3997,29.4054,29.3771,29.3884,19200.0
2006-05-03 10:50:00,51.97,52.04,51.97,52.01,13400.0,29.3828,29.4224,29.3828,29.4054,13400.0
2006-05-03 10:55:00,51.99,52.04,51.99,52.01,7300.0,29.3941,29.4224,29.3941,29.4054,7300.0
2006-05-03 11:00:00,52.02,52.15,52.01,52.15,17600.0,29.411,29.4845,29.4054,29.4845,17600.0
2006-05-03 11:05:00,52.17,52.17,52.01,52.01,18500.0,29.4959,29.4959,29.4054,29.4054,18500.0
2006-05-03 11:10:00,52.04,52.05,51.98,51.99,21200.0,29.4224,29.428,29.3884,29.3941,21200.0
2006-05-03 11:15:00,52.01,52.01,51.93,51.96,15300.0,29.4054,29.4054,29.3602,29.3771,15300.0
2006-05-03 11:20:00,51.96,51.98,51.94,51.98,15800.0,29.3771,29.3884,29.3658,29.3884,15800.0
2006-05-03 11:25:00,51.99,52.03,51.92,52.01,23800.0,29.3941,29.4167,29.3545,29.4054,23800.0
2006-05-03 11:30:00,52.03,52.03,52.0,52.0,34800.0,29.4167,29.4167,29.3997,29.3997,34800.0
2006-05-03 11:35:00,52.0,52.02,51.97,51.97,236300.0,29.3997,29.411,29.3828,29.3828,236300.0
2006-05-03 11:40:00,51.98,52.0,51.96,51.98,38700.0,29.3884,29.3997,29.3771,29.3884,38700.0
2006-05-03 11:45:00,51.98,52.02,51.93,52.0,27700.0,29.3884,29.411,29.3602,29.3997,27700.0
2006-05-03 11:50:00,51.99,52.02,51.96,51.97,34500.0,29.3941,29.411,29.3771,29.3828,34500.0
2006-05-03 11:55:00,51.98,52.0,51.97,51.98,11300.0,29.3884,29.3997,29.3828,29.3884,11300.0
2006-05-03 12:00:00,51.98,52.0,51.95,51.98,53500.0,29.3884,29.3997,29.3715,29.3884,53500.0
2006-05-03 12:05:00,51.96,52.0,51.95,51.98,11200.0,29.3771,29.3997,29.3715,29.3884,11200.0
2006-05-03 12:10:00,51.98,52.03,51.98,52.01,12700.0,29.3884,29.4167,29.3884,29.4054,12700.0
2006-05-03 12:15:00,52.02,52.05,52.01,52.02,50900.0,29.411,29.428,29.4054,29.411,50900.0
2006-05-03 12:20:00,52.03,52.05,52.0,52.03,12500.0,29.4167,29.428,29.3997,29.4167,12500.0
2006-05-03 12:25:00,52.05,52.05,51.99,52.02,45400.0,29.428,29.428,29.3941,29.411,45400.0
2006-05-03 12:30:00,52.01,52.04,51.99,52.0,18000.0,29.4054,29.4224,29.3941,29.3997,18000.0
2006-05-03 12:35:00,52.01,52.03,51.99,51.99,28400.0,29.4054,29.4167,29.3941,29.3941,28400.0
2006-05-03 12:40:00,52.0,52.01,51.99,52.01,19500.0,29.3997,29.4054,29.3941,29.4054,19500.0
2006-05-03 12:45:00,52.02,52.04,52.0,52.02,10600.0,29.411,29.4224,29.3997,29.411,10600.0
2006-05-03 12:50:00,52.01,52.04,51.99,52.04,13700.0,29.4054,29.4224,29.3941,29.4224,13700.0
2006-05-03 12:55:00,52.02,52.04,52.0,52.02,13100.0,29.411,29.4224,29.3997,29.411,13100.0
2006-05-03 13:00:00,52.03,52.04,52.0,52.03,10800.0,29.4167,29.4224,29.3997,29.4167,10800.0
2006-05-03 13:05:00,52.03,52.05,51.99,51.99,12300.0,29.4167,29.428,29.3941,29.3941,12300.0
2006-05-03 13:10:00,51.99,52.01,51.99,51.99,23700.0,29.3941,29.4054,29.3941,29.3941,23700.0
2006-05-03 13:15:00,51.99,51.99,51.95,51.98,55900.0,29.3941,29.3941,29.3715,29.3884,55900.0
2006-05-03 13:20:00,51.99,52.01,51.97,51.98,13800.0,29.3941,29.4054,29.3828,29.3884,13800.0
2006-05-03 13:25:00,51.99,52.01,51.97,51.98,8700.0,29.3941,29.4054,29.3828,29.3884,8700.0
2006-05-03 13:30:00,51.98,52.0,51.95,51.97,11700.0,29.3884,29.3997,29.3715,29.3828,11700.0
2006-05-03 13:35:00,51.97,52.01,51.97,52.01,10500.0,29.3828,29.4054,29.3828,29.4054,10500.0
2006-05-03 13:40:00,52.0,52.02,52.0,52.0,7400.0,29.3997,29.411,29.3997,29.3997,7400.0
2006-05-03 13:45:00,52.0,52.02,52.0,52.0,128400.0,29.3997,29.411,29.3997,29.3997,128400.0
2006-05-03 13:50:00,52.01,52.04,52.0,52.03,25200.0,29.4054,29.4224,29.3997,29.4167,25200.0
2006-05-03 13:55:00,52.01,52.03,52.0,52.02,28900.0,29.4054,29.4167,29.3997,29.411,28900.0
2006-05-03 14:00:00,52.02,52.05,52.01,52.03,16100.0,29.411,29.428,29.4054,29.4167,16100.0
2006-05-03 14:05:00,52.03,52.04,52.0,52.04,19600.0,29.4167,29.4224,29.3997,29.4224,19600.0
2006-05-03 14:10:00,52.04,52.05,52.02,52.05,14900.0,29.4224,29.428,29.411,29.428,14900.0
2006-05-03 14:15:00,52.05,52.05,52.01,52.03,26600.0,29.428,29.428,29.4054,29.4167,26600.0
2006-05-03 14:20:00,52.02,52.04,52.0,52.02,23400.0,29.411,29.4224,29.3997,29.411,23400.0
2006-05-03 14:25:00,52.02,52.03,52.01,52.02,17100.0,29.411,29.4167,29.4054,29.411,17100.0
2006-05-03 14:30:00,52.01,52.04,52.0,52.04,26000.0,29.4054,29.4224,29.3997,29.4224,26000.0
2006-05-03 14:35:00,52.02,52.05,52.01,52.04,37300.0,29.411,29.428,29.4054,29.4224,37300.0
2006-05-03 14:40:00,52.04,52.12,52.02,52.11,128000.0,29.4224,29.4676,29.411,29.4619,128000.0
2006-05-03 14:45:00,52.12,52.15,52.03,52.03,59100.0,29.4676,29.4845,29.4167,29.4167,59100.0
2006-05-03 14:50:00,52.03,52.05,52.0,52.01,114700.0,29.4167,29.428,29.3997,29.4054,114700.0
2006-05-03 14:55:00,52.02,52.05,52.01,52.02,40400.0,29.411,29.428,29.4054,29.411,40400.0
2006-05-03 15:00:00,52.03,52.04,52.01,52.02,32500.0,29.4167,29.4224,29.4054,29.411,32500.0
2006-05-03 15:05:00,52.01,52.03,52.01,52.01,26500.0,29.4054,29.4167,29.4054,29.4054,26500.0
2006-05-03 15:10:00,52.01,52.03,52.0,52.01,27100.0,29.4054,29.4167,29.3997,29.4054,27100.0
2006-05-03 15:15:00,52.02,52.02,51.93,51.95,244900.0,29.411,29.411,29.3602,29.3715,244900.0
2006-05-03 15:20:00,51.94,51.96,51.92,51.93,25000.0,29.3658,29.3771,29.3545,29.3602,25000.0
2006-05-03 15:25:00,51.93,51.99,51.93,51.99,30600.0,29.3602,29.3941,29.3602,29.3941,30600.0
2006-05-03 15:30:00,51.99,52.04,51.96,51.98,201700.0,29.3941,29.4224,29.3771,29.3884,201700.0
2006-05-03 15:35:00,51.97,52.03,51.97,52.0,34700.0,29.3828,29.4167,29.3828,29.3997,34700.0
2006-05-03 15:40:00,52.0,52.02,51.97,52.0,101200.0,29.3997,29.411,29.3828,29.3997,101200.0
2006-05-03 15:45:00,51.99,52.0,51.92,51.95,42200.0,29.3941,29.3997,29.3545,29.3715,42200.0
2006-05-03 15:50:00,51.95,52.03,51.94,52.0,56200.0,29.3715,29.4167,29.3658,29.3997,56200.0
2006-05-03 15:55:00,52.0,52.02,51.96,51.97,109000.0,29.3997,29.411,29.3771,29.3828,109000.0
2006-05-04 09:30:00,52.28,52.28,52.16,52.28,77700.0,29.558,29.558,29.4902,29.558,77700.0
2006-05-04 09:35:00,52.28,52.3,52.19,52.25,54900.0,29.558,29.5694,29.5072,29.5411,54900.0
2006-05-04 09:40:00,52.24,52.27,52.1,52.19,58600.0,29.5354,29.5524,29.4563,29.5072,58600.0
2006-05-04 09:45:00,52.2,52.2,52.01,52.14,90500.0,29.5128,29.5128,29.4054,29.4789,90500.0
2006-05-04 09:50:00,52.07,52.15,52.05,52.08,44900.0,29.4393,29.4845,29.428,29.445,44900.0
2006-05-04 09:55:00,52.06,52.1,52.0,52.03,40800.0,29.4337,29.4563,29.3997,29.4167,40800.0
2006-05-04 10:00:00,52.04,52.14,51.93,51.93,67600.0,29.4224,29.4789,29.3602,29.3602,67600.0
2006-05-04 10:05:00,51.95,52.03,51.92,52.01,227400.0,29.3715,29.4167,29.3545,29.4054,227400.0
2006-05-04 10:10:00,52.01,52.02,51.95,52.01,223000.0,29.4054,29.411,29.3715,29.4054,223000.0
2006-05-04 10:15:00,52.02,52.08,52.0,52.02,76200.0,29.411,29.445,29.3997,29.411,76200.0
2006-05-04 10:20:00,52.01,52.11,51.95,51.99,68400.0,29.4054,29.4619,29.3715,29.3941,68400.0
2006-05-04 10:25:00,51.99,52.0,51.91,51.98,78900.0,29.3941,29.3997,29.3489,29.3884,78900.0
2006-05-04 10:30:00,51.98,52.0,51.88,51.91,75500.0,29.3884,29.3997,29.3319,29.3489,75500.0
2006-05-04 10:35:00,51.9,51.92,51.85,51.87,141200.0,29.3432,29.3545,29.3149,29.3262,141200.0
2006-05-04 10:40:00,51.86,51.88,51.82,51.85,61900.0,29.3206,29.3319,29.298,29.3149,61900.0
2006-05-04 10:45:00,51.84,51.85,51.8,51.82,148200.0,29.3093,29.3149,29.2867,29.298,148200.0
2006-05-04 10:50:00,51.82,51.85,51.81,51.85,21300.0,29.298,29.3149,29.2923,29.3149,21300.0
2006-05-04 10:55:00,51.85,51.85,51.8,51.8,20600.0,29.3149,29.3149,29.2867,29.2867,20600.0
2006-05-04 11:00:00,51.8,51.83,51.68,51.73,83000.0,29.2867,29.3036,29.2188,29.2471,83000.0
2006-05-04 11:05:00,51.75,51.75,51.03,51.6,666400.0,29.2584,29.2584,28.8513,29.1736,666400.0
2006-05-04 11:10:00,51.56,51.65,51.4,51.53,325800.0,29.151,29.2019,29.0605,29.134,325800.0
2006-05-04 11:15:00,51.56,51.75,51.53,51.72,213800.0,29.151,29.2584,29.134,29.2414,213800.0
2006-05-04 11:20:00,51.72,51.99,51.6,51.96,609300.0,29.2414,29.3941,29.1736,29.3771,609300.0
2006-05-04 11:25:00,51.97,52.26,51.95,52.1,216800.0,29.3828,29.5467,29.3715,29.4563,216800.0
2006-05-04 11:30:00,52.11,52.11,51.93,51.99,164500.0,29.4619,29.4619,29.3602,29.3941,164500.0
2006-05-04 11:35:00,51.99,52.22,51.96,52.15,47800.0,29.3941,29.5241,29.3771,29.4845,47800.0
2006-05-04 11:40:00,52.17,52.22,52.08,52.16,57100.0,29.4959,29.5241,29.445,29.4902,57100.0
2006-05-04 11:45:00,52.16,52.19,52.09,52.12,35500.0,29.4902,29.5072,29.4506,29.4676,35500.0
2006-05-04 11:50:00,52.11,52.11,52.0,52.02,74200.0,29.4619,29.4619,29.3997,29.411,74200.0
2006-05-04 11:55:00,52.03,52.07,52.0,52.0,84500.0,29.4167,29.4393,29.3997,29.3997,84500.0
2006-05-04 12:00:00,52.0,52.04,51.88,52.0,68600.0,29.3997,29.4224,29.3319,29.3997,68600.0
2006-05-04 12:05:00,52.0,52.02,52.0,52.01,22600.0,29.3997,29.411,29.3997,29.4054,22600.0
2006-05-04 12:10:00,52.01,52.04,51.89,52.02,65700.0,29.4054,29.4224,29.3375,29.411,65700.0
2006-05-04 12:15:00,52.01,52.04,51.91,52.01,68000.0,29.4054,29.4224,29.3489,29.4054,68000.0
2006-05-04 12:20:00,52.03,52.03,51.95,52.03,26200.0,29.4167,29.4167,29.3715,29.4167,26200.0
2006-05-04 12:25:00,52.02,52.04,52.0,52.01,22600.0,29.411,29.4224,29.3997,29.4054,22600.0
2006-05-04 12:30:00,52.02,52.02,51.91,52.02,37700.0,29.411,29.411,29.3489,29.411,37700.0
2006-05-04 12:35:00,52.01,52.04,51.95,51.97,43500.0,29.4054,29.4224,29.3715,29.3828,43500.0
2006-05-04 12:40:00,51.96,51.99,51.95,51.99,53900.0,29.3771,29.3941,29.3715,29.3941,53900.0
2006-05-04 12:45:00,51.99,52.0,51.95,51.97,32100.0,29.3941,29.3997,29.3715,29.3828,32100.0
2006-05-04 12:50:00,51.98,51.98,51.93,51.98,27200.0,29.3884,29.3884,29.3602,29.3884,27200.0
2006-05-04 12:55:00,51.98,51.99,51.93,51.97,28600.0,29.3884,29.3941,29.3602,29.3828,28600.0
2006-05-04 13:00:00,51.99,52.0,51.9,51.98,27100.0,29.3941,29.3997,29.3432,29.3884,27100.0
2006-05-04 13:05:00,51.98,52.0,51.94,51.95,29500.0,29.3884,29.3997,29.3658,29.3715,29500.0
2006-05-04 13:10:00,51.95,52.04,51.93,52.02,73000.0,29.3715,29.4224,29.3602,29.411,73000.0
2006-05-04 13:15:00,52.02,52.04,51.96,51.99,35300.0,29.411,29.4224,29.3771,29.3941,35300.0
2006-05-04 13:20:00,51.99,51.99,51.85,51.97,69700.0,29.3941,29.3941,29.3149,29.3828,69700.0
2006-05-04 13:25:00,51.97,51.99,51.95,51.99,21900.0,29.3828,29.3941,29.3715,29.3941,21900.0
2006-05-04 13:30:00,51.99,51.99,51.98,51.99,23900.0,29.3941,29.3941,29.3884,29.3941,23900.0
2006-05-04 13:35:00,51.99,51.99,51.9,51.92,46600.0,29.3941,29.3941,29.3432,29.3545,46600.0
2006-05-04 13:40:00,51.93,51.99,51.89,51.89,31500.0,29.3602,29.3941,29.3375,29.3375,31500.0
2006-05-04 13:45:00,51.88,51.98,51.86,51.97,31700.0,29.3319,29.3884,29.3206,29.3828,31700.0
2006-05-04 13:50:00,51.97,52.0,51.93,51.93,72700.0,29.3828,29.3997,29.3602,29.3602,72700.0
2006-05-04 13:55:00,51.93,52.0,51.9,51.96,239700.0,29.3602,29.3997,29.3432,29.3771,239700.0
2006-05-04 14:00:00,51.98,52.04,51.97,52.01,101100.0,29.3884,29.4224,29.3828,29.4054,101100.0
2006-05-04 14:05:00,52.01,52.06,52.0,52.03,69300.0,29.4054,29.4337,29.3997,29.4167,69300.0
2006-05-04 14:10:00,52.03,52.04,52.0,52.03,12600.0,29.4167,29.4224,29.3997,29.4167,12600.0
2006-05-04 14:15:00,52.03,52.06,52.03,52.05,79200.0,29.4167,29.4337,29.4167,29.428,79200.0
2006-05-04 14:20:00,52.05,52.05,51.99,52.01,109600.0,29.428,29.428,29.3941,29.4054,109600.0
2006-05-04 14:25:00,52.0,52.04,52.0,52.02,21700.0,29.3997,29.4224,29.3997,29.411,21700.0
2006-05-04 14:30:00,52.0,52.02,52.0,52.0,22600.0,29.3997,29.411,29.3997,29.3997,22600.0
2006-05-04 14:35:00,52.0,52.03,52.0,52.01,20200.0,29.3997,29.4167,29.3997,29.4054,20200.0
2006-05-04 14:40:00,52.01,52.01,51.94,51.95,72200.0,29.4054,29.4054,29.3658,29.3715,72200.0
2006-05-04 14:45:00,51.96,52.01,51.92,51.92,55500.0,29.3771,29.4054,29.3545,29.3545,55500.0
2006-05-04 14:50:00,51.92,51.95,51.85,51.93,53900.0,29.3545,29.3715,29.3149,29.3602,53900.0
2006-05-04 14:55:00,51.92,51.99,51.9,51.99,22100.0,29.3545,29.3941,29.3432,29.3941,22100.0
2006-05-04 15:00:00,51.98,51.99,51.94,51.96,67600.0,29.3884,29.3941,29.3658,29.3771,67600.0
2006-05-04 15:05:00,51.97,51.97,51.91,51.95,63000.0,29.3828,29.3828,29.3489,29.3715,63000.0
2006-05-04 15:10:00,51.95,51.96,51.91,51.94,47400.0,29.3715,29.3771,29.3489,29.3658,47400.0
2006-05-04 15:15:00,51.93,51.94,51.9,51.93,52300.0,29.3602,29.3658,29.3432,29.3602,52300.0
2006-05-04 15:20:00,51.93,51.95,51.89,51.92,46600.0,29.3602,29.3715,29.3375,29.3545,46600.0
2006-05-04 15:25:00,51.92,51.94,51.86,51.88,134700.0,29.3545,29.3658,29.3206,29.3319,134700.0
2006-05-04 15:30:00,51.88,51.92,51.86,51.9,91100.0,29.3319,29.3545,29.3206,29.3432,91100.0
2006-05-04 15:35:00,51.91,51.99,51.91,51.99,87300.0,29.3489,29.3941,29.3489,29.3941,87300.0
2006-05-04 15:40:00,52.0,52.02,51.96,52.02,75800.0,29.3997,29.411,29.3771,29.411,75800.0
2006-05-04 15:45:00,52.03,52.06,52.0,52.0,37300.0,29.4167,29.4337,29.3997,29.3997,37300.0
2006-05-04 15:50:00,52.01,52.02,52.0,52.01,75400.0,29.4054,29.411,29.3997,29.4054,75400.0
2006-05-04 15:55:00,52.01,52.03,52.0,52.01,139600.0,29.4054,29.4167,29.3997,29.4054,139600.0
2006-05-05 09:30:00,52.42,52.48,52.07,52.1,81000.0,29.6372,29.6711,29.4393,29.4563,81000.0
2006-05-05 09:35:00,52.11,52.28,52.09,52.1,21800.0,29.4619,29.558,29.4506,29.4563,21800.0
2006-05-05 09:40:00,52.06,52.23,52.06,52.18,31500.0,29.4337,29.5298,29.4337,29.5015,31500.0
2006-05-05 09:45:00,52.19,52.33,52.04,52.21,48000.0,29.5072,29.5863,29.4224,29.5185,48000.0
2006-05-05 09:50:00,52.26,52.26,52.1,52.19,48700.0,29.5467,29.5467,29.4563,29.5072,48700.0
2006-05-05 09:55:00,52.18,52.28,52.09,52.27,24900.0,29.5015,29.558,29.4506,29.5524,24900.0
2006-05-05 10:00:00,52.28,52.34,52.15,52.25,123600.0,29.558,29.592,29.4845,29.5411,123600.0
2006-05-05 10:05:00,52.21,52.24,52.1,52.1,22300.0,29.5185,29.5354,29.4563,29.4563,22300.0
2006-05-05 10:10:00,52.1,52.25,52.07,52.25,23100.0,29.4563,29.5411,29.4393,29.5411,23100.0
2006-05-05 10:15:00,52.3,52.3,52.12,52.24,42000.0,29.5694,29.5694,29.4676,29.5354,42000.0
2006-05-05 10:20:00,52.25,52.34,52.24,52.34,24600.0,29.5411,29.592,29.5354,29.592,24600.0
2006-05-05 10:25:00,52.33,52.33,52.24,52.3,17200.0,29.5863,29.5863,29.5354,29.5694,17200.0
2006-05-05 10:30:00,52.28,52.35,52.27,52.34,12600.0,29.558,29.5976,29.5524,29.592,12600.0
2006-05-05 10:35:00,52.34,52.47,52.34,52.41,39800.0,29.592,29.6655,29.592,29.6315,39800.0
2006-05-05 10:40:00,52.4,52.41,52.32,52.32,15100.0,29.6259,29.6315,29.5807,29.5807,15100.0
2006-05-05 10:45:00,52.32,52.39,52.3,52.37,19100.0,29.5807,29.6202,29.5694,29.6089,19100.0
2006-05-05 10:50:00,52.39,52.39,52.3,52.31,29100.0,29.6202,29.6202,29.5694,29.575,29100.0
2006-05-05 10:55:00,52.32,52.41,52.32,52.36,14700.0,29.5807,29.6315,29.5807,29.6033,14700.0
2006-05-05 11:00:00,52.36,52.38,52.33,52.35,13000.0,29.6033,29.6146,29.5863,29.5976,13000.0
2006-05-05 11:05:00,52.36,52.36,52.3,52.36,17100.0,29.6033,29.6033,29.5694,29.6033,17100.0
2006-05-05 11:10:00,52.34,52.38,52.34,52.38,19500.0,29.592,29.6146,29.592,29.6146,19500.0
2006-05-05 11:15:00,52.41,52.41,52.35,52.38,19800.0,29.6315,29.6315,29.5976,29.6146,19800.0
2006-05-05 11:20:00,52.37,52.43,52.37,52.37,30200.0,29.6089,29.6429,29.6089,29.6089,30200.0
2006-05-05 11:25:00,52.37,52.42,52.36,52.42,19300.0,29.6089,29.6372,29.6033,29.6372,19300.0
2006-05-05 11:30:00,52.43,52.48,52.42,52.42,39800.0,29.6429,29.6711,29.6372,29.6372,39800.0
2006-05-05 11:35:00,52.44,52.57,52.42,52.57,46500.0,29.6485,29.722,29.6372,29.722,46500.0
2006-05-05 11:40:00,52.57,52.61,52.55,52.57,47400.0,29.722,29.7446,29.7107,29.722,47400.0
2006-05-05 11:45:00,52.59,52.65,52.58,52.6,32300.0,29.7333,29.7672,29.7277,29.739,32300.0
2006-05-05 11:50:00,52.59,52.65,52.59,52.6,35000.0,29.7333,29.7672,29.7333,29.739,35000.0
2006-05-05 11:55:00,52.61,52.62,52.56,52.6,37600.0,29.7446,29.7503,29.7164,29.739,37600.0
2006-05-05 12:00:00,52.6,52.64,52.59,52.63,17800.0,29.739,29.7616,29.7333,29.7559,17800.0
2006-05-05 12:05:00,52.64,52.69,52.63,52.69,47400.0,29.7616,29.7899,29.7559,29.7899,47400.0
2006-05-05 12:10:00,52.68,52.74,52.68,52.7,35900.0,29.7842,29.8181,29.7842,29.7955,35900.0
2006-05-05 12:15:00,52.7,52.82,52.7,52.76,39200.0,29.7955,29.8634,29.7955,29.8294,39200.0
2006-05-05 12:20:00,52.77,52.81,52.74,52.79,42800.0,29.8351,29.8577,29.8181,29.8464,42800.0
2006-05-05 12:25:00,52.77,52.79,52.74,52.74,56000.0,29.8351,29.8464,29.8181,29.8181,56000.0
2006-05-05 12:30:00,52.75,52.75,52.68,52.69,40700.0,29.8238,29.8238,29.7842,29.7899,40700.0
2006-05-05 12:35:00,52.69,52.79,52.66,52.75,55400.0,29.7899,29.8464,29.7729,29.8238,55400.0
2006-05-05 12:40:00,52.74,52.76,52.62,52.7,25600.0,29.8181,29.8294,29.7503,29.7955,25600.0
2006-05-05 12:45:00,52.72,52.72,52.66,52.67,30400.0,29.8068,29.8068,29.7729,29.7785,30400.0
2006-05-05 12:50:00,52.67,52.71,52.67,52.7,16100.0,29.7785,29.8012,29.7785,29.7955,16100.0
2006-05-05 12:55:00,52.7,52.71,52.68,52.68,25200.0,29.7955,29.8012,29.7842,29.7842,25200.0
2006-05-05 13:00:00,52.7,52.71,52.66,52.67,32500.0,29.7955,29.8012,29.7729,29.7785,32500.0
2006-05-05 13:05:00,52.66,52.68,52.66,52.67,16600.0,29.7729,29.7842,29.7729,29.7785,16600.0
2006-05-05 13:10:00,52.66,52.7,52.66,52.7,15300.0,29.7729,29.7955,29.7729,29.7955,15300.0
2006-05-05 13:15:00,52.7,52.72,52.68,52.72,16600.0,29.7955,29.8068,29.7842,29.8068,16600.0
2006-05-05 13:20:00,52.72,52.75,52.72,52.74,14400.0,29.8068,29.8238,29.8068,29.8181,14400.0
2006-05-05 13:25:00,52.73,52.75,52.69,52.73,22400.0,29.8125,29.8238,29.7899,29.8125,22400.0
2006-05-05 13:30:00,52.75,52.77,52.73,52.76,22400.0,29.8238,29.8351,29.8125,29.8294,22400.0
2006-05-05 13:35:00,52.76,52.8,52.75,52.78,17100.0,29.8294,29.852,29.8238,29.8407,17100.0
2006-05-05 13:40:00,52.77,52.8,52.77,52.8,15200.0,29.8351,29.852,29.8351,29.852,15200.0
2006-05-05 13:45:00,52.79,52.85,52.79,52.81,22700.0,29.8464,29.8803,29.8464,29.8577,22700.0
2006-05-05 13:50:00,52.81,52.85,52.8,52.82,16700.0,29.8577,29.8803,29.852,29.8634,16700.0
2006-05-05 13:55:00,52.84,52.86,52.81,52.81,23400.0,29.8747,29.886,29.8577,29.8577,23400.0
2006-05-05 14:00:00,52.8,52.83,52.78,52.78,17000.0,29.852,29.869,29.8407,29.8407,17000.0
2006-05-05 14:05:00,52.78,52.84,52.78,52.83,34600.0,29.8407,29.8747,29.8407,29.869,34600.0
2006-05-05 14:10:00,52.82,52.83,52.77,52.79,42000.0,29.8634,29.869,29.8351,29.8464,42000.0
2006-05-05 14:15:00,52.79,52.8,52.67,52.68,37300.0,29.8464,29.852,29.7785,29.7842,37300.0
2006-05-05 14:20:00,52.67,52.71,52.65,52.69,29700.0,29.7785,29.8012,29.7672,29.7899,29700.0
2006-05-05 14:25:00,52.68,52.71,52.66,52.66,16300.0,29.7842,29.8012,29.7729,29.7729,16300.0
2006-05-05 14:30:00,52.67,52.73,52.66,52.73,19100.0,29.7785,29.8125,29.7729,29.8125,19100.0
2006-05-05 14:35:00,52.72,52.79,52.71,52.75,32400.0,29.8068,29.8464,29.8012,29.8238,32400.0
2006-05-05 14:40:00,52.75,52.83,52.74,52.83,41600.0,29.8238,29.869,29.8181,29.869,41600.0
2006-05-05 14:45:00,52.83,52.94,52.81,52.93,39400.0,29.869,29.9312,29.8577,29.9255,39400.0
2006-05-05 14:50:00,52.93,52.97,52.92,52.95,22900.0,29.9255,29.9482,29.9199,29.9369,22900.0
2006-05-05 14:55:00,52.95,52.96,52.9,52.94,29300.0,29.9369,29.9425,29.9086,29.9312,29300.0
2006-05-05 15:00:00,52.94,52.95,52.87,52.88,55100.0,29.9312,29.9369,29.8916,29.8973,55100.0
2006-05-05 15:05:00,52.87,52.93,52.87,52.89,39400.0,29.8916,29.9255,29.8916,29.9029,39400.0
2006-05-05 15:10:00,52.87,52.91,52.83,52.9,45300.0,29.8916,29.9142,29.869,29.9086,45300.0
2006-05-05 15:15:00,52.9,52.91,52.83,52.85,49500.0,29.9086,29.9142,29.869,29.8803,49500.0
2006-05-05 15:20:00,52.84,52.89,52.84,52.89,47900.0,29.8747,29.9029,29.8747,29.9029,47900.0
2006-05-05 15:25:00,52.88,52.89,52.85,52.87,48400.0,29.8973,29.9029,29.8803,29.8916,48400.0
2006-05-05 15:30:00,52.86,52.91,52.86,52.91,58900.0,29.886,29.9142,29.886,29.9142,58900.0
2006-05-05 15:35:00,52.92,53.04,52.9,53.04,105500.0,29.9199,29.9877,29.9086,29.9877,105500.0
2006-05-05 15:40:00,53.02,53.05,52.96,52.96,99200.0,29.9764,29.9934,29.9425,29.9425,99200.0
2006-05-05 15:45:00,52.97,53.03,52.96,53.01,115500.0,29.9482,29.9821,29.9425,29.9708,115500.0
2006-05-05 15:50:00,53.02,53.03,52.96,52.99,124700.0,29.9764,29.9821,29.9425,29.9595,124700.0
2006-05-05 15:55:00,52.99,53.0,52.94,52.95,133400.0,29.9595,29.9651,29.9312,29.9369,133400.0
2006-05-08 09:30:00,52.65,52.76,52.57,52.61,148600.0,29.7672,29.8294,29.722,29.7446,148600.0
2006-05-08 09:35:00,52.62,52.69,52.59,52.63,52800.0,29.7503,29.7899,29.7333,29.7559,52800.0
2006-05-08 09:40:00,52.63,52.73,52.63,52.65,62800.0,29.7559,29.8125,29.7559,29.7672,62800.0
2006-05-08 09:45:00,52.66,52.75,52.62,52.62,307100.0,29.7729,29.8238,29.7503,29.7503,307100.0
2006-05-08 09:50:00,52.64,52.7,52.63,52.68,155200.0,29.7616,29.7955,29.7559,29.7842,155200.0
2006-05-08 09:55:00,52.69,52.69,52.51,52.56,83200.0,29.7899,29.7899,29.6881,29.7164,83200.0
2006-05-08 10:00:00,52.58,52.72,52.57,52.7,425500.0,29.7277,29.8068,29.722,29.7955,425500.0
2006-05-08 10:05:00,52.7,52.76,52.66,52.76,143900.0,29.7955,29.8294,29.7729,29.8294,143900.0
2006-05-08 10:10:00,52.75,52.76,52.7,52.71,19900.0,29.8238,29.8294,29.7955,29.8012,19900.0
2006-05-08 10:15:00,52.7,52.73,52.69,52.73,158000.0,29.7955,29.8125,29.7899,29.8125,158000.0
2006-05-08 10:20:00,52.73,52.77,52.72,52.77,95100.0,29.8125,29.8351,29.8068,29.8351,95100.0
2006-05-08 10:25:00,52.77,52.77,52.75,52.75,26200.0,29.8351,29.8351,29.8238,29.8238,26200.0
2006-05-08 10:30:00,52.76,52.78,52.71,52.76,86000.0,29.8294,29.8407,29.8012,29.8294,86000.0
2006-05-08 10:35:00,52.76,52.78,52.75,52.76,15200.0,29.8294,29.8407,29.8238,29.8294,15200.0
2006-05-08 10:40:00,52.78,52.9,52.76,52.9,96100.0,29.8407,29.9086,29.8294,29.9086,96100.0
2006-05-08 10:45:00,52.9,52.9,52.86,52.87,111900.0,29.9086,29.9086,29.886,29.8916,111900.0
2006-05-08 10:50:00,52.88,52.88,52.84,52.85,61300.0,29.8973,29.8973,29.8747,29.8803,61300.0
2006-05-08 10:55:00,52.84,52.87,52.83,52.86,25400.0,29.8747,29.8916,29.869,29.886,25400.0
2006-05-08 11:00:00,52.86,53.1,52.86,53.0,118200.0,29.886,30.0217,29.886,29.9651,118200.0
2006-05-08 11:05:00,52.99,53.0,52.93,52.95,32200.0,29.9595,29.9651,29.9255,29.9369,32200.0
2006-05-08 11:10:00,52.95,52.98,52.94,52.98,21500.0,29.9369,29.9538,29.9312,29.9538,21500.0
2006-05-08 11:15:00,52.98,53.06,52.94,53.06,49200.0,29.9538,29.999,29.9312,29.999,49200.0
2006-05-08 11:20:00,53.05,53.08,53.05,53.06,47300.0,29.9934,30.0104,29.9934,29.999,47300.0
2006-05-08 11:25:00,53.06,53.12,53.05,53.09,22900.0,29.999,30.033,29.9934,30.016,22900.0
2006-05-08 11:30:00,53.08,53.16,53.08,53.16,25500.0,30.0104,30.0556,30.0104,30.0556,25500.0
2006-05-08 11:35:00,53.16,53.25,53.1,53.12,74700.0,30.0556,30.1065,30.0217,30.033,74700.0
2006-05-08 11:40:00,53.13,53.14,53.07,53.13,33400.0,30.0386,30.0443,30.0047,30.0386,33400.0
2006-05-08 11:45:00,53.13,53.23,53.13,53.22,89300.0,30.0386,30.0952,30.0386,30.0895,89300.0
2006-05-08 11:50:00,53.22,53.32,53.2,53.28,59200.0,30.0895,30.146,30.0782,30.1234,59200.0
2006-05-08 11:55:00,53.26,53.27,53.13,53.13,30700.0,30.1121,30.1178,30.0386,30.0386,30700.0
2006-05-08 12:00:00,53.13,53.17,53.12,53.14,70100.0,30.0386,30.0612,30.033,30.0443,70100.0
2006-05-08 12:05:00,53.13,53.15,53.06,53.07,123200.0,30.0386,30.0499,29.999,30.0047,123200.0
2006-05-08 12:10:00,53.06,53.12,53.02,53.11,208300.0,29.999,30.033,29.9764,30.0273,208300.0
2006-05-08 12:15:00,53.09,53.1,53.04,53.05,11600.0,30.016,30.0217,29.9877,29.9934,11600.0
2006-05-08 12:20:00,53.04,53.06,53.04,53.05,32300.0,29.9877,29.999,29.9877,29.9934,32300.0
2006-05-08 12:25:00,53.05,53.06,53.01,53.04,39400.0,29.9934,29.999,29.9708,29.9877,39400.0
2006-05-08 12:30:00,53.05,53.05,52.97,52.98,36600.0,29.9934,29.9934,29.9482,29.9538,36600.0
2006-05-08 12:35:00,52.98,53.0,52.94,52.94,16100.0,29.9538,29.9651,29.9312,29.9312,16100.0
2006-05-08 12:40:00,52.94,52.96,52.92,52.96,21800.0,29.9312,29.9425,29.9199,29.9425,21800.0
2006-05-08 12:45:00,52.96,52.96,52.94,52.94,14700.0,29.9425,29.9425,29.9312,29.9312,14700.0
2006-05-08 12:50:00,52.95,52.95,52.88,52.89,16800.0,29.9369,29.9369,29.8973,29.9029,16800.0
2006-05-08 12:55:00,52.89,52.93,52.87,52.92,19600.0,29.9029,29.9255,29.8916,29.9199,19600.0
2006-05-08 13:00:00,52.9,52.93,52.9,52.93,12800.0,29.9086,29.9255,29.9086,29.9255,12800.0
2006-05-08 13:05:00,52.93,52.94,52.87,52.89,21600.0,29.9255,29.9312,29.8916,29.9029,21600.0
2006-05-08 13:10:00,52.89,52.9,52.84,52.85,14700.0,29.9029,29.9086,29.8747,29.8803,14700.0
2006-05-08 13:15:00,52.86,52.88,52.84,52.88,11800.0,29.886,29.8973,29.8747,29.8973,11800.0
2006-05-08 13:20:00,52.87,52.87,52.81,52.84,23200.0,29.8916,29.8916,29.8577,29.8747,23200.0
2006-05-08 13:25:00,52.83,52.87,52.83,52.86,33300.0,29.869,29.8916,29.869,29.886,33300.0
2006-05-08 13:30:00,52.86,52.88,52.85,52.88,24800.0,29.886,29.8973,29.8803,29.8973,24800.0
2006-05-08 13:35:00,52.88,52.92,52.86,52.92,40200.0,29.8973,29.9199,29.886,29.9199,40200.0
2006-05-08 13:40:00,52.93,52.94,52.9,52.92,20700.0,29.9255,29.9312,29.9086,29.9199,20700.0
2006-05-08 13:45:00,52.91,52.91,52.9,52.91,17200.0,29.9142,29.9142,29.9086,29.9142,17200.0
2006-05-08 13:50:00,52.9,52.91,52.9,52.91,31300.0,29.9086,29.9142,29.9086,29.9142,31300.0
2006-05-08 13:55:00,52.92,52.96,52.89,52.89,28800.0,29.9199,29.9425,29.9029,29.9029,28800.0
2006-05-08 14:00:00,52.89,52.91,52.88,52.89,20000.0,29.9029,29.9142,29.8973,29.9029,20000.0
2006-05-08 14:05:00,52.89,52.89,52.86,52.88,19900.0,29.9029,29.9029,29.886,29.8973,19900.0
2006-05-08 14:10:00,52.89,52.91,52.88,52.9,27000.0,29.9029,29.9142,29.8973,29.9086,27000.0
2006-05-08 14:15:00,52.9,52.95,52.9,52.92,43200.0,29.9086,29.9369,29.9086,29.9199,43200.0
2006-05-08 14:20:00,52.91,52.92,52.9,52.9,23000.0,29.9142,29.9199,29.9086,29.9086,23000.0
2006-05-08 14:25:00,52.9,52.94,52.9,52.9,44300.0,29.9086,29.9312,29.9086,29.9086,44300.0
2006-05-08 14:30:00,52.9,52.91,52.84,52.85,29100.0,29.9086,29.9142,29.8747,29.8803,29100.0
2006-05-08 14:35:00,52.86,52.95,52.86,52.9,69500.0,29.886,29.9369,29.886,29.9086,69500.0
2006-05-08 14:40:00,52.9,52.91,52.88,52.9,21000.0,29.9086,29.9142,29.8973,29.9086,21000.0
2006-05-08 14:45:00,52.9,52.91,52.9,52.9,26800.0,29.9086,29.9142,29.9086,29.9086,26800.0
2006-05-08 14:50:00,52.9,52.91,52.87,52.87,35300.0,29.9086,29.9142,29.8916,29.8916,35300.0
2006-05-08 14:55:00,52.87,52.97,52.86,52.95,29300.0,29.8916,29.9482,29.886,29.9369,29300.0
2006-05-08 15:00:00,52.95,52.96,52.95,52.96,23900.0,29.9369,29.9425,29.9369,29.9425,23900.0
2006-05-08 15:05:00,52.96,52.96,52.95,52.96,27800.0,29.9425,29.9425,29.9369,29.9425,27800.0
2006-05-08 15:10:00,52.96,52.96,52.95,52.95,51200.0,29.9425,29.9425,29.9369,29.9369,51200.0
2006-05-08 15:15:00,52.94,52.95,52.85,52.87,52200.0,29.9312,29.9369,29.8803,29.8916,52200.0
2006-05-08 15:20:00,52.88,53.0,52.86,52.95,139500.0,29.8973,29.9651,29.886,29.9369,139500.0
2006-05-08 15:25:00,52.95,53.0,52.88,52.94,73700.0,29.9369,29.9651,29.8973,29.9312,73700.0
2006-05-08 15:30:00,52.95,52.95,52.9,52.93,46500.0,29.9369,29.9369,29.9086,29.9255,46500.0
2006-05-08 15:35:00,52.93,53.0,52.92,52.93,113100.0,29.9255,29.9651,29.9199,29.9255,113100.0
2006-05-08 15:40:00,52.94,52.94,52.89,52.9,38400.0,29.9312,29.9312,29.9029,29.9086,38400.0
2006-05-08 15:45:00,52.89,52.9,52.86,52.86,39700.0,29.9029,29.9086,29.886,29.886,39700.0
2006-05-08 15:50:00,52.86,52.9,52.81,52.89,62300.0,29.886,29.9086,29.8577,29.9029,62300.0
2006-05-08 15:55:00,52.89,52.9,52.86,52.87,57900.0,29.9029,29.9086,29.886,29.8916,57900.0
2006-05-09 09:30:00,52.75,52.77,52.61,52.74,89300.0,29.8238,29.8351,29.7446,29.8181,89300.0
2006-05-09 09:35:00,52.77,52.84,52.65,52.73,35800.0,29.8351,29.8747,29.7672,29.8125,35800.0
2006-05-09 09:40:00,52.75,52.75,52.54,52.6,165600.0,29.8238,29.8238,29.705,29.739,165600.0
2006-05-09 09:45:00,52.58,52.59,52.43,52.43,39300.0,29.7277,29.7333,29.6429,29.6429,39300.0
2006-05-09 09:50:00,52.44,52.57,52.44,52.5,57700.0,29.6485,29.722,29.6485,29.6824,57700.0
2006-05-09 09:55:00,52.5,52.5,52.36,52.37,52000.0,29.6824,29.6824,29.6033,29.6089,52000.0
2006-05-09 10:00:00,52.36,52.37,52.17,52.18,71400.0,29.6033,29.6089,29.4959,29.5015,71400.0
2006-05-09 10:05:00,52.18,52.28,52.12,52.28,90700.0,29.5015,29.558,29.4676,29.558,90700.0
2006-05-09 10:10:00,52.27,52.37,52.27,52.36,30000.0,29.5524,29.6089,29.5524,29.6033,30000.0
2006-05-09 10:15:00,52.36,52.39,52.28,52.35,48100.0,29.6033,29.6202,29.558,29.5976,48100.0
2006-05-09 10:20:00,52.36,52.4,52.3,52.33,38300.0,29.6033,29.6259,29.5694,29.5863,38300.0
2006-05-09 10:25:00,52.33,52.34,52.26,52.3,51300.0,29.5863,29.592,29.5467,29.5694,51300.0
2006-05-09 10:30:00,52.3,52.34,52.27,52.29,46500.0,29.5694,29.592,29.5524,29.5637,46500.0
2006-05-09 10:35:00,52.29,52.37,52.28,52.37,44800.0,29.5637,29.6089,29.558,29.6089,44800.0
2006-05-09 10:40:00,52.36,52.39,52.28,52.29,46300.0,29.6033,29.6202,29.558,29.5637,46300.0
2006-05-09 10:45:00,52.29,52.32,52.27,52.32,38500.0,29.5637,29.5807,29.5524,29.5807,38500.0
2006-05-09 10:50:00,52.3,52.31,52.27,52.29,48600.0,29.5694,29.575,29.5524,29.5637,48600.0
2006-05-09 10:55:00,52.29,52.33,52.28,52.3,44100.0,29.5637,29.5863,29.558,29.5694,44100.0
2006-05-09 11:00:00,52.29,52.35,52.29,52.32,47600.0,29.5637,29.5976,29.5637,29.5807,47600.0
2006-05-09 11:05:00,52.32,52.33,52.27,52.28,43300.0,29.5807,29.5863,29.5524,29.558,43300.0
2006-05-09 11:10:00,52.28,52.3,52.24,52.29,126000.0,29.558,29.5694,29.5354,29.5637,126000.0
2006-05-09 11:15:00,52.29,52.38,52.27,52.38,76000.0,29.5637,29.6146,29.5524,29.6146,76000.0
2006-05-09 11:20:00,52.37,52.4,52.34,52.34,39100.0,29.6089,29.6259,29.592,29.592,39100.0
2006-05-09 11:25:00,52.34,52.4,52.34,52.36,28200.0,29.592,29.6259,29.592,29.6033,28200.0
2006-05-09 11:30:00,52.38,52.42,52.36,52.4,53100.0,29.6146,29.6372,29.6033,29.6259,53100.0
2006-05-09 11:35:00,52.39,52.54,52.39,52.47,38300.0,29.6202,29.705,29.6202,29.6655,38300.0
2006-05-09 11:40:00,52.5,52.58,52.47,52.55,35200.0,29.6824,29.7277,29.6655,29.7107,35200.0
2006-05-09 11:45:00,52.55,52.55,52.45,52.47,33200.0,29.7107,29.7107,29.6542,29.6655,33200.0
2006-05-09 11:50:00,52.44,52.45,52.42,52.42,42400.0,29.6485,29.6542,29.6372,29.6372,42400.0
2006-05-09 11:55:00,52.42,52.43,52.33,52.34,13300.0,29.6372,29.6429,29.5863,29.592,13300.0
2006-05-09 12:00:00,52.33,52.34,52.28,52.29,14200.0,29.5863,29.592,29.558,29.5637,14200.0
2006-05-09 12:05:00,52.31,52.31,52.25,52.25,10700.0,29.575,29.575,29.5411,29.5411,10700.0
2006-05-09 12:10:00,52.25,52.26,52.23,52.26,68600.0,29.5411,29.5467,29.5298,29.5467,68600.0
2006-05-09 12:15:00,52.25,52.28,52.25,52.27,19000.0,29.5411,29.558,29.5411,29.5524,19000.0
2006-05-09 12:20:00,52.27,52.33,52.25,52.25,23700.0,29.5524,29.5863,29.5411,29.5411,23700.0
2006-05-09 12:25:00,52.26,52.3,52.25,52.3,30200.0,29.5467,29.5694,29.5411,29.5694,30200.0
2006-05-09 12:30:00,52.28,52.31,52.28,52.31,16100.0,29.558,29.575,29.558,29.575,16100.0
2006-05-09 12:35:00,52.29,52.3,52.28,52.29,19000.0,29.5637,29.5694,29.558,29.5637,19000.0
2006-05-09 12:40:00,52.28,52.3,52.25,52.27,54100.0,29.558,29.5694,29.5411,29.5524,54100.0
2006-05-09 12:45:00,52.27,52.3,52.26,52.29,30800.0,29.5524,29.5694,29.5467,29.5637,30800.0
2006-05-09 12:50:00,52.3,52.3,52.28,52.3,12200.0,29.5694,29.5694,29.558,29.5694,12200.0
2006-05-09 12:55:00,52.29,52.3,52.28,52.28,16200.0,29.5637,29.5694,29.558,29.558,16200.0
2006-05-09 13:00:00,52.28,52.3,52.28,52.29,23800.0,29.558,29.5694,29.558,29.5637,23800.0
2006-05-09 13:05:00,52.3,52.31,52.25,52.29,33400.0,29.5694,29.575,29.5411,29.5637,33400.0
2006-05-09 13:10:00,52.3,52.3,52.28,52.28,14700.0,29.5694,29.5694,29.558,29.558,14700.0
2006-05-09 13:15:00,52.28,52.3,52.26,52.3,23700.0,29.558,29.5694,29.5467,29.5694,23700.0
2006-05-09 13:20:00,52.3,52.31,52.29,52.31,6400.0,29.5694,29.575,29.5637,29.575,6400.0
2006-05-09 13:25:00,52.3,52.31,52.28,52.28,11800.0,29.5694,29.575,29.558,29.558,11800.0
2006-05-09 13:30:00,52.28,52.29,52.25,52.27,22200.0,29.558,29.5637,29.5411,29.5524,22200.0
2006-05-09 13:35:00,52.27,52.27,52.2,52.21,41300.0,29.5524,29.5524,29.5128,29.5185,41300.0
2006-05-09 13:40:00,52.21,52.24,52.21,52.24,19700.0,29.5185,29.5354,29.5185,29.5354,19700.0
2006-05-09 13:45:00,52.23,52.24,52.23,52.23,8200.0,29.5298,29.5354,29.5298,29.5298,8200.0
2006-05-09 13:50:00,52.23,52.23,52.17,52.18,28200.0,29.5298,29.5298,29.4959,29.5015,28200.0
2006-05-09 13:55:00,52.18,52.19,52.17,52.19,25900.0,29.5015,29.5072,29.4959,29.5072,25900.0
2006-05-09 14:00:00,52.18,52.21,52.16,52.19,22200.0,29.5015,29.5185,29.4902,29.5072,22200.0
2006-05-09 14:05:00,52.19,52.19,52.14,52.15,30500.0,29.5072,29.5072,29.4789,29.4845,30500.0
2006-05-09 14:10:00,52.15,52.16,52.14,52.16,27100.0,29.4845,29.4902,29.4789,29.4902,27100.0
2006-05-09 14:15:00,52.16,52.16,52.14,52.15,17400.0,29.4902,29.4902,29.4789,29.4845,17400.0
2006-05-09 14:20:00,52.15,52.16,52.12,52.12,32600.0,29.4845,29.4902,29.4676,29.4676,32600.0
2006-05-09 14:25:00,52.13,52.13,52.06,52.07,65100.0,29.4732,29.4732,29.4337,29.4393,65100.0
2006-05-09 14:30:00,52.06,52.16,52.03,52.08,68200.0,29.4337,29.4902,29.4167,29.445,68200.0
2006-05-09 14:35:00,52.09,52.13,52.08,52.13,19100.0,29.4506,29.4732,29.445,29.4732,19100.0
2006-05-09 14:40:00,52.13,52.14,52.11,52.13,20400.0,29.4732,29.4789,29.4619,29.4732,20400.0
2006-05-09 14:45:00,52.14,52.14,52.07,52.08,44300.0,29.4789,29.4789,29.4393,29.445,44300.0
2006-05-09 14:50:00,52.08,52.11,52.01,52.01,47000.0,29.445,29.4619,29.4054,29.4054,47000.0
2006-05-09 14:55:00,52.02,52.02,52.0,52.01,68400.0,29.411,29.411,29.3997,29.4054,68400.0
2006-05-09 15:00:00,52.02,52.08,52.01,52.03,132400.0,29.411,29.445,29.4054,29.4167,132400.0
2006-05-09 15:05:00,52.05,52.06,52.0,52.01,47100.0,29.428,29.4337,29.3997,29.4054,47100.0
2006-05-09 15:10:00,52.0,52.05,52.0,52.03,26000.0,29.3997,29.428,29.3997,29.4167,26000.0
2006-05-09 15:15:00,52.05,52.05,52.0,52.01,25000.0,29.428,29.428,29.3997,29.4054,25000.0
2006-05-09 15:20:00,52.01,52.03,51.96,52.0,41700.0,29.4054,29.4167,29.3771,29.3997,41700.0
2006-05-09 15:25:00,51.98,52.01,51.98,51.99,73100.0,29.3884,29.4054,29.3884,29.3941,73100.0
2006-05-09 15:30:00,52.0,52.04,51.99,52.03,51600.0,29.3997,29.4224,29.3941,29.4167,51600.0
2006-05-09 15:35:00,52.04,52.09,52.03,52.09,58600.0,29.4224,29.4506,29.4167,29.4506,58600.0
2006-05-09 15:40:00,52.1,52.25,52.1,52.18,108500.0,29.4563,29.5411,29.4563,29.5015,108500.0
2006-05-09 15:45:00,52.18,52.19,52.15,52.18,83900.0,29.5015,29.5072,29.4845,29.5015,83900.0
2006-05-09 15:50:00,52.18,52.27,52.16,52.25,148800.0,29.5015,29.5524,29.4902,29.5411,148800.0
2006-05-09 15:55:00,52.25,52.27,52.19,52.19,137900.0,29.5411,29.5524,29.5072,29.5072,137900.0
2006-05-10 09:30:00,52.39,52.39,52.25,52.32,113000.0,29.6202,29.6202,29.5411,29.5807,113000.0
2006-05-10 09:35:00,52.35,52.45,52.27,52.34,40900.0,29.5976,29.6542,29.5524,29.592,40900.0
2006-05-10 09:40:00,52.34,52.45,52.31,52.4,31200.0,29.592,29.6542,29.575,29.6259,31200.0
2006-05-10 09:45:00,52.4,52.52,52.38,52.41,41400.0,29.6259,29.6937,29.6146,29.6315,41400.0
2006-05-10 09:50:00,52.41,52.42,52.17,52.4,47100.0,29.6315,29.6372,29.4959,29.6259,47100.0
2006-05-10 09:55:00,52.4,52.42,52.33,52.4,18000.0,29.6259,29.6372,29.5863,29.6259,18000.0
2006-05-10 10:00:00,52.4,52.45,52.35,52.38,19100.0,29.6259,29.6542,29.5976,29.6146,19100.0
2006-05-10 10:05:00,52.39,52.4,52.35,52.38,37000.0,29.6202,29.6259,29.5976,29.6146,37000.0
2006-05-10 10:10:00,52.38,52.39,52.3,52.36,46100.0,29.6146,29.6202,29.5694,29.6033,46100.0
2006-05-10 10:15:00,52.36,52.36,52.33,52.33,10400.0,29.6033,29.6033,29.5863,29.5863,10400.0
2006-05-10 10:20:00,52.35,52.35,52.28,52.32,21000.0,29.5976,29.5976,29.558,29.5807,21000.0
2006-05-10 10:25:00,52.32,52.37,52.3,52.37,20000.0,29.5807,29.6089,29.5694,29.6089,20000.0
2006-05-10 10:30:00,52.37,52.4,52.35,52.37,25600.0,29.6089,29.6259,29.5976,29.6089,25600.0
2006-05-10 10:35:00,52.37,52.37,52.22,52.23,90200.0,29.6089,29.6089,29.5241,29.5298,90200.0
2006-05-10 10:40:00,52.22,52.23,52.1,52.1,44900.0,29.5241,29.5298,29.4563,29.4563,44900.0
2006-05-10 10:45:00,52.1,52.1,51.99,52.0,77600.0,29.4563,29.4563,29.3941,29.3997,77600.0
2006-05-10 10:50:00,52.0,52.01,51.95,51.99,119200.0,29.3997,29.4054,29.3715,29.3941,119200.0
2006-05-10 10:55:00,51.99,52.0,51.94,51.95,25100.0,29.3941,29.3997,29.3658,29.3715,25100.0
2006-05-10 11:00:00,51.97,51.97,51.86,51.86,89500.0,29.3828,29.3828,29.3206,29.3206,89500.0
2006-05-10 11:05:00,51.86,51.94,51.85,51.89,90800.0,29.3206,29.3658,29.3149,29.3375,90800.0
2006-05-10 11:10:00,51.89,51.93,51.88,51.89,38700.0,29.3375,29.3602,29.3319,29.3375,38700.0
2006-05-10 11:15:00,51.9,51.92,51.88,51.92,79300.0,29.3432,29.3545,29.3319,29.3545,79300.0
2006-05-10 11:20:00,51.91,51.97,51.88,51.88,123800.0,29.3489,29.3828,29.3319,29.3319,123800.0
2006-05-10 11:25:00,51.89,51.91,51.86,51.91,35000.0,29.3375,29.3489,29.3206,29.3489,35000.0
2006-05-10 11:30:00,51.91,51.94,51.9,51.92,16900.0,29.3489,29.3658,29.3432,29.3545,16900.0
2006-05-10 11:35:00,51.9,52.07,51.9,52.07,70400.0,29.3432,29.4393,29.3432,29.4393,70400.0
2006-05-10 11:40:00,52.06,52.08,51.95,51.98,29000.0,29.4337,29.445,29.3715,29.3884,29000.0
2006-05-10 11:45:00,51.98,52.0,51.96,51.99,38000.0,29.3884,29.3997,29.3771,29.3941,38000.0
2006-05-10 11:50:00,51.98,52.02,51.96,51.98,90600.0,29.3884,29.411,29.3771,29.3884,90600.0
2006-05-10 11:55:00,51.99,52.02,51.96,52.02,89500.0,29.3941,29.411,29.3771,29.411,89500.0
2006-05-10 12:00:00,52.0,52.05,52.0,52.05,245500.0,29.3997,29.428,29.3997,29.428,245500.0
2006-05-10 12:05:00,52.05,52.05,52.0,52.05,32400.0,29.428,29.428,29.3997,29.428,32400.0
2006-05-10 12:10:00,52.05,52.06,52.01,52.02,18500.0,29.428,29.4337,29.4054,29.411,18500.0
2006-05-10 12:15:00,52.02,52.05,52.0,52.0,20700.0,29.411,29.428,29.3997,29.3997,20700.0
2006-05-10 12:20:00,52.0,52.0,51.93,51.95,50200.0,29.3997,29.3997,29.3602,29.3715,50200.0
2006-05-10 12:25:00,51.95,51.99,51.95,51.97,13000.0,29.3715,29.3941,29.3715,29.3828,13000.0
2006-05-10 12:30:00,51.97,52.03,51.94,52.02,46100.0,29.3828,29.4167,29.3658,29.411,46100.0
2006-05-10 12:35:00,52.02,52.02,51.98,51.98,18800.0,29.411,29.411,29.3884,29.3884,18800.0
2006-05-10 12:40:00,51.99,52.01,51.97,52.0,30300.0,29.3941,29.4054,29.3828,29.3997,30300.0
2006-05-10 12:45:00,52.0,52.02,51.96,52.02,38900.0,29.3997,29.411,29.3771,29.411,38900.0
2006-05-10 12:50:00,52.02,52.02,51.98,52.0,15600.0,29.411,29.411,29.3884,29.3997,15600.0
2006-05-10 12:55:00,52.0,52.02,51.99,52.01,39100.0,29.3997,29.411,29.3941,29.4054,39100.0
2006-05-10 13:00:00,52.01,52.03,51.99,52.0,24100.0,29.4054,29.4167,29.3941,29.3997,24100.0
2006-05-10 13:05:00,52.0,52.03,52.0,52.03,15300.0,29.3997,29.4167,29.3997,29.4167,15300.0
2006-05-10 13:10:00,52.02,52.02,52.0,52.02,9000.0,29.411,29.411,29.3997,29.411,9000.0
2006-05-10 13:15:00,52.03,52.03,52.01,52.03,11200.0,29.4167,29.4167,29.4054,29.4167,11200.0
2006-05-10 13:20:00,52.01,52.03,52.0,52.01,6900.0,29.4054,29.4167,29.3997,29.4054,6900.0
2006-05-10 13:25:00,52.02,52.03,52.0,52.02,67400.0,29.411,29.4167,29.3997,29.411,67400.0
2006-05-10 13:30:00,52.03,52.03,52.01,52.02,26900.0,29.4167,29.4167,29.4054,29.411,26900.0
2006-05-10 13:35:00,52.02,52.02,52.0,52.02,89400.0,29.411,29.411,29.3997,29.411,89400.0
2006-05-10 13:40:00,52.02,52.02,52.0,52.01,54800.0,29.411,29.411,29.3997,29.4054,54800.0
2006-05-10 13:45:00,52.01,52.01,51.95,51.97,117800.0,29.4054,29.4054,29.3715,29.3828,117800.0
2006-05-10 13:50:00,51.97,52.01,51.97,52.0,20300.0,29.3828,29.4054,29.3828,29.3997,20300.0
2006-05-10 13:55:00,52.01,52.01,51.98,51.98,72100.0,29.4054,29.4054,29.3884,29.3884,72100.0
2006-05-10 14:00:00,51.97,52.01,51.96,52.0,85700.0,29.3828,29.4054,29.3771,29.3997,85700.0
2006-05-10 14:05:00,52.0,52.02,51.98,51.98,27500.0,29.3997,29.411,29.3884,29.3884,27500.0
2006-05-10 14:10:00,51.98,51.98,51.9,51.9,40900.0,29.3884,29.3884,29.3432,29.3432,40900.0
2006-05-10 14:15:00,51.91,52.01,51.77,51.95,108700.0,29.3489,29.4054,29.2697,29.3715,108700.0
2006-05-10 14:20:00,51.99,52.02,51.9,51.93,60600.0,29.3941,29.411,29.3432,29.3602,60600.0
2006-05-10 14:25:00,51.97,51.98,51.82,51.85,51000.0,29.3828,29.3884,29.298,29.3149,51000.0
2006-05-10 14:30:00,51.86,51.94,51.82,51.94,90400.0,29.3206,29.3658,29.298,29.3658,90400.0
2006-05-10 14:35:00,51.94,52.01,51.94,51.96,66500.0,29.3658,29.4054,29.3658,29.3771,66500.0
2006-05-10 14:40:00,51.96,52.08,51.95,52.08,66300.0,29.3771,29.445,29.3715,29.445,66300.0
2006-05-10 14:45:00,52.08,52.16,52.02,52.04,41100.0,29.445,29.4902,29.411,29.4224,41100.0
2006-05-10 14:50:00,52.04,52.08,52.04,52.07,45900.0,29.4224,29.445,29.4224,29.4393,45900.0
2006-05-10 14:55:00,52.05,52.06,52.03,52.04,53000.0,29.428,29.4337,29.4167,29.4224,53000.0
2006-05-10 15:00:00,52.04,52.04,51.91,51.96,102200.0,29.4224,29.4224,29.3489,29.3771,102200.0
2006-05-10 15:05:00,51.96,52.0,51.93,51.99,109000.0,29.3771,29.3997,29.3602,29.3941,109000.0
2006-05-10 15:10:00,51.99,51.99,51.92,51.93,42800.0,29.3941,29.3941,29.3545,29.3602,42800.0
2006-05-10 15:15:00,51.94,52.01,51.91,51.98,48200.0,29.3658,29.4054,29.3489,29.3884,48200.0
2006-05-10 15:20:00,52.01,52.06,51.99,52.03,27200.0,29.4054,29.4337,29.3941,29.4167,27200.0
2006-05-10 15:25:00,52.02,52.04,51.95,51.97,28600.0,29.411,29.4224,29.3715,29.3828,28600.0
2006-05-10 15:30:00,51.95,52.01,51.95,52.0,86700.0,29.3715,29.4054,29.3715,29.3997,86700.0
2006-05-10 15:35:00,52.0,52.01,51.9,51.9,183700.0,29.3997,29.4054,29.3432,29.3432,183700.0
2006-05-10 15:40:00,51.89,52.0,51.89,51.96,75700.0,29.3375,29.3997,29.3375,29.3771,75700.0
2006-05-10 15:45:00,51.96,52.01,51.93,51.96,63800.0,29.3771,29.4054,29.3602,29.3771,63800.0
2006-05-10 15:50:00,51.96,52.02,51.95,52.0,61500.0,29.3771,29.411,29.3715,29.3997,61500.0
2006-05-10 15:55:00,52.01,52.05,51.98,52.0,180700.0,29.4054,29.428,29.3884,29.3997,180700.0
2006-05-11 09:30:00,51.46,51.99,51.43,51.47,148300.0,29.3221,29.6241,29.305,29.3278,148300.0
2006-05-11 09:35:00,51.48,51.67,51.47,51.54,75200.0,29.3335,29.4418,29.3278,29.3677,75200.0
2006-05-11 09:40:00,51.55,51.55,51.43,51.52,30300.0,29.3734,29.3734,29.305,29.3563,30300.0
2006-05-11 09:45:00,51.53,51.53,51.37,51.38,106500.0,29.362,29.362,29.2708,29.2765,106500.0
2006-05-11 09:50:00,51.37,51.42,51.3,51.31,102200.0,29.2708,29.2993,29.2309,29.2366,102200.0
2006-05-11 09:55:00,51.3,51.32,51.2,51.28,132600.0,29.2309,29.2423,29.1739,29.2195,132600.0
2006-05-11 10:00:00,51.28,51.3,51.17,51.29,69300.0,29.2195,29.2309,29.1568,29.2252,69300.0
2006-05-11 10:05:00,51.29,51.36,51.25,51.29,148200.0,29.2252,29.2651,29.2024,29.2252,148200.0
2006-05-11 10:10:00,51.27,51.3,51.22,51.29,108800.0,29.2138,29.2309,29.1853,29.2252,108800.0
2006-05-11 10:15:00,51.28,51.3,51.26,51.27,74800.0,29.2195,29.2309,29.2081,29.2138,74800.0
2006-05-11 10:20:00,51.3,51.3,51.22,51.25,55100.0,29.2309,29.2309,29.1853,29.2024,55100.0
2006-05-11 10:25:00,51.24,51.28,51.21,51.26,70200.0,29.1967,29.2195,29.1796,29.2081,70200.0
2006-05-11 10:30:00,51.26,51.28,51.22,51.28,72800.0,29.2081,29.2195,29.1853,29.2195,72800.0
2006-05-11 10:35:00,51.28,51.28,51.21,51.26,64000.0,29.2195,29.2195,29.1796,29.2081,64000.0
2006-05-11 10:40:00,51.27,51.27,51.11,51.16,63200.0,29.2138,29.2138,29.1227,29.1512,63200.0
2006-05-11 10:45:00,51.16,51.23,51.16,51.2,32400.0,29.1512,29.191,29.1512,29.1739,32400.0
2006-05-11 10:50:00,51.19,51.2,51.12,51.17,56500.0,29.1682,29.1739,29.1284,29.1568,56500.0
2006-05-11 10:55:00,51.17,51.2,51.14,51.17,192400.0,29.1568,29.1739,29.1398,29.1568,192400.0
2006-05-11 11:00:00,51.18,51.23,51.17,51.21,35300.0,29.1625,29.191,29.1568,29.1796,35300.0
2006-05-11 11:05:00,51.21,51.23,51.15,51.18,63000.0,29.1796,29.191,29.1455,29.1625,63000.0
2006-05-11 11:10:00,51.16,51.22,51.15,51.19,401300.0,29.1512,29.1853,29.1455,29.1682,401300.0
2006-05-11 11:15:00,51.19,51.24,51.19,51.22,37300.0,29.1682,29.1967,29.1682,29.1853,37300.0
2006-05-11 11:20:00,51.22,51.26,51.19,51.21,34800.0,29.1853,29.2081,29.1682,29.1796,34800.0
2006-05-11 11:25:00,51.21,51.25,51.18,51.25,43700.0,29.1796,29.2024,29.1625,29.2024,43700.0
2006-05-11 11:30:00,51.23,51.25,51.21,51.25,82800.0,29.191,29.2024,29.1796,29.2024,82800.0
2006-05-11 11:35:00,51.25,51.25,51.23,51.23,37500.0,29.2024,29.2024,29.191,29.191,37500.0
2006-05-11 11:40:00,51.24,51.25,51.23,51.24,56300.0,29.1967,29.2024,29.191,29.1967,56300.0
2006-05-11 11:45:00,51.24,51.25,51.21,51.21,37600.0,29.1967,29.2024,29.1796,29.1796,37600.0
2006-05-11 11:50:00,51.2,51.22,51.17,51.19,48600.0,29.1739,29.1853,29.1568,29.1682,48600.0
2006-05-11 11:55:00,51.18,51.2,51.18,51.19,16700.0,29.1625,29.1739,29.1625,29.1682,16700.0
2006-05-11 12:00:00,51.19,51.23,51.16,51.23,38700.0,29.1682,29.191,29.1512,29.191,38700.0
2006-05-11 12:05:00,51.23,51.25,51.15,51.15,36600.0,29.191,29.2024,29.1455,29.1455,36600.0
2006-05-11 12:10:00,51.15,51.21,51.15,51.2,60900.0,29.1455,29.1796,29.1455,29.1739,60900.0
2006-05-11 12:15:00,51.2,51.21,51.19,51.21,183100.0,29.1739,29.1796,29.1682,29.1796,183100.0
2006-05-11 12:20:00,51.21,51.28,51.21,51.24,67900.0,29.1796,29.2195,29.1796,29.1967,67900.0
2006-05-11 12:25:00,51.22,51.26,51.2,51.25,52200.0,29.1853,29.2081,29.1739,29.2024,52200.0
2006-05-11 12:30:00,51.25,51.26,51.21,51.22,22800.0,29.2024,29.2081,29.1796,29.1853,22800.0
2006-05-11 12:35:00,51.22,51.3,51.22,51.29,19000.0,29.1853,29.2309,29.1853,29.2252,19000.0
2006-05-11 12:40:00,51.28,51.29,51.25,51.26,15900.0,29.2195,29.2252,29.2024,29.2081,15900.0
2006-05-11 12:45:00,51.27,51.27,51.23,51.25,39900.0,29.2138,29.2138,29.191,29.2024,39900.0
2006-05-11 12:50:00,51.25,51.28,51.24,51.27,16700.0,29.2024,29.2195,29.1967,29.2138,16700.0
2006-05-11 12:55:00,51.28,51.28,51.27,51.28,28600.0,29.2195,29.2195,29.2138,29.2195,28600.0
2006-05-11 13:00:00,51.27,51.27,51.24,51.27,19800.0,29.2138,29.2138,29.1967,29.2138,19800.0
2006-05-11 13:05:00,51.27,51.27,51.22,51.24,66700.0,29.2138,29.2138,29.1853,29.1967,66700.0
2006-05-11 13:10:00,51.25,51.28,51.18,51.27,63700.0,29.2024,29.2195,29.1625,29.2138,63700.0
2006-05-11 13:15:00,51.27,51.28,51.19,51.23,44300.0,29.2138,29.2195,29.1682,29.191,44300.0
2006-05-11 13:20:00,51.25,51.28,51.21,51.27,35000.0,29.2024,29.2195,29.1796,29.2138,35000.0
2006-05-11 13:25:00,51.28,51.28,51.25,51.26,19400.0,29.2195,29.2195,29.2024,29.2081,19400.0
2006-05-11 13:30:00,51.25,51.27,51.21,51.22,56800.0,29.2024,29.2138,29.1796,29.1853,56800.0
2006-05-11 13:35:00,51.23,51.28,51.22,51.28,64000.0,29.191,29.2195,29.1853,29.2195,64000.0
2006-05-11 13:40:00,51.27,51.28,51.25,51.27,22800.0,29.2138,29.2195,29.2024,29.2138,22800.0
2006-05-11 13:45:00,51.26,51.27,51.2,51.24,43700.0,29.2081,29.2138,29.1739,29.1967,43700.0
2006-05-11 13:50:00,51.23,51.26,51.23,51.25,13400.0,29.191,29.2081,29.191,29.2024,13400.0
2006-05-11 13:55:00,51.25,51.28,51.25,51.28,25600.0,29.2024,29.2195,29.2024,29.2195,25600.0
2006-05-11 14:00:00,51.28,51.28,51.26,51.28,17800.0,29.2195,29.2195,29.2081,29.2195,17800.0
2006-05-11 14:05:00,51.27,51.28,51.25,51.25,19700.0,29.2138,29.2195,29.2024,29.2024,19700.0
2006-05-11 14:10:00,51.25,51.27,51.2,51.26,34900.0,29.2024,29.2138,29.1739,29.2081,34900.0
2006-05-11 14:15:00,51.25,51.26,51.19,51.26,33100.0,29.2024,29.2081,29.1682,29.2081,33100.0
2006-05-11 14:20:00,51.24,51.26,51.22,51.25,32400.0,29.1967,29.2081,29.1853,29.2024,32400.0
2006-05-11 14:25:00,51.24,51.28,51.21,51.22,35000.0,29.1967,29.2195,29.1796,29.1853,35000.0
2006-05-11 14:30:00,51.22,51.29,51.2,51.28,48500.0,29.1853,29.2252,29.1739,29.2195,48500.0
2006-05-11 14:35:00,51.28,51.29,51.25,51.28,38500.0,29.2195,29.2252,29.2024,29.2195,38500.0
2006-05-11 14:40:00,51.27,51.3,51.24,51.24,42100.0,29.2138,29.2309,29.1967,29.1967,42100.0
2006-05-11 14:45:00,51.23,51.27,51.22,51.22,54200.0,29.191,29.2138,29.1853,29.1853,54200.0
2006-05-11 14:50:00,51.22,51.25,51.18,51.18,72400.0,29.1853,29.2024,29.1625,29.1625,72400.0
2006-05-11 14:55:00,51.2,51.26,51.18,51.26,73200.0,29.1739,29.2081,29.1625,29.2081,73200.0
2006-05-11 15:00:00,51.25,51.25,51.2,51.21,55100.0,29.2024,29.2024,29.1739,29.1796,55100.0
2006-05-11 15:05:00,51.22,51.26,51.19,51.2,156900.0,29.1853,29.2081,29.1682,29.1739,156900.0
2006-05-11 15:10:00,51.2,51.21,51.18,51.2,147900.0,29.1739,29.1796,29.1625,29.1739,147900.0
2006-05-11 15:15:00,51.2,51.21,51.16,51.19,99800.0,29.1739,29.1796,29.1512,29.1682,99800.0
2006-05-11 15:20:00,51.2,51.25,51.16,51.2,73900.0,29.1739,29.2024,29.1512,29.1739,73900.0
2006-05-11 15:25:00,51.19,51.22,51.14,51.16,139500.0,29.1682,29.1853,29.1398,29.1512,139500.0
2006-05-11 15:30:00,51.17,51.18,51.09,51.11,129000.0,29.1568,29.1625,29.1113,29.1227,129000.0
2006-05-11 15:35:00,51.1,51.19,51.09,51.19,225600.0,29.117,29.1682,29.1113,29.1682,225600.0
2006-05-11 15:40:00,51.18,51.2,51.17,51.18,171000.0,29.1625,29.1739,29.1568,29.1625,171000.0
2006-05-11 15:45:00,51.16,51.18,51.09,51.1,117100.0,29.1512,29.1625,29.1113,29.117,117100.0
2006-05-11 15:50:00,51.09,51.09,51.05,51.09,301300.0,29.1113,29.1113,29.0885,29.1113,301300.0
2006-05-11 15:55:00,51.08,51.12,51.08,51.12,189800.0,29.1056,29.1284,29.1056,29.1284,189800.0
2006-05-12 09:30:00,51.1,51.25,51.01,51.24,122800.0,29.117,29.2024,29.0657,29.1967,122800.0
2006-05-12 09:35:00,51.24,51.28,51.04,51.15,54400.0,29.1967,29.2195,29.0828,29.1455,54400.0
2006-05-12 09:40:00,51.2,51.28,51.02,51.28,82800.0,29.1739,29.2195,29.0714,29.2195,82800.0
2006-05-12 09:45:00,51.3,51.4,51.15,51.3,202800.0,29.2309,29.2879,29.1455,29.2309,202800.0
2006-05-12 09:50:00,51.3,51.38,51.28,51.33,74700.0,29.2309,29.2765,29.2195,29.248,74700.0
2006-05-12 09:55:00,51.33,51.38,51.2,51.29,98800.0,29.248,29.2765,29.1739,29.2252,98800.0
2006-05-12 10:00:00,51.28,51.43,51.25,51.43,77400.0,29.2195,29.305,29.2024,29.305,77400.0
2006-05-12 10:05:00,51.44,51.47,51.26,51.28,75000.0,29.3107,29.3278,29.2081,29.2195,75000.0
2006-05-12 10:10:00,51.27,51.3,51.18,51.26,99100.0,29.2138,29.2309,29.1625,29.2081,99100.0
2006-05-12 10:15:00,51.26,51.27,51.19,51.25,75000.0,29.2081,29.2138,29.1682,29.2024,75000.0
2006-05-12 10:20:00,51.25,51.3,51.22,51.3,52300.0,29.2024,29.2309,29.1853,29.2309,52300.0
2006-05-12 10:25:00,51.3,51.35,51.25,51.3,46700.0,29.2309,29.2594,29.2024,29.2309,46700.0
2006-05-12 10:30:00,51.3,51.3,51.19,51.22,51600.0,29.2309,29.2309,29.1682,29.1853,51600.0
2006-05-12 10:35:00,51.22,51.25,51.2,51.25,33100.0,29.1853,29.2024,29.1739,29.2024,33100.0
2006-05-12 10:40:00,51.24,51.29,51.18,51.25,99500.0,29.1967,29.2252,29.1625,29.2024,99500.0
2006-05-12 10:45:00,51.25,51.27,51.22,51.22,64000.0,29.2024,29.2138,29.1853,29.1853,64000.0
2006-05-12 10:50:00,51.19,51.25,51.12,51.19,141200.0,29.1682,29.2024,29.1284,29.1682,141200.0
2006-05-12 10:55:00,51.18,51.24,51.16,51.22,78600.0,29.1625,29.1967,29.1512,29.1853,78600.0
2006-05-12 11:00:00,51.22,51.31,51.2,51.25,60300.0,29.1853,29.2366,29.1739,29.2024,60300.0
2006-05-12 11:05:00,51.23,51.24,51.14,51.19,29100.0,29.191,29.1967,29.1398,29.1682,29100.0
2006-05-12 11:10:00,51.17,51.2,51.11,51.19,71500.0,29.1568,29.1739,29.1227,29.1682,71500.0
2006-05-12 11:15:00,51.19,51.23,51.12,51.2,69800.0,29.1682,29.191,29.1284,29.1739,69800.0
2006-05-12 11:20:00,51.19,51.22,51.13,51.21,103000.0,29.1682,29.1853,29.1341,29.1796,103000.0
2006-05-12 11:25:00,51.22,51.22,51.12,51.13,31500.0,29.1853,29.1853,29.1284,29.1341,31500.0
2006-05-12 11:30:00,51.12,51.16,51.1,51.11,33500.0,29.1284,29.1512,29.117,29.1227,33500.0
2006-05-12 11:35:00,51.11,51.13,51.09,51.11,42200.0,29.1227,29.1341,29.1113,29.1227,42200.0
2006-05-12 11:40:00,51.1,51.11,51.01,51.02,81000.0,29.117,29.1227,29.0657,29.0714,81000.0
2006-05-12 11:45:00,51.02,51.02,50.8,50.94,115000.0,29.0714,29.0714,28.946,29.0258,115000.0
2006-05-12 11:50:00,50.94,51.03,50.91,51.03,65400.0,29.0258,29.0771,29.0087,29.0771,65400.0
2006-05-12 11:55:00,51.03,51.07,50.94,50.95,57700.0,29.0771,29.0999,29.0258,29.0315,57700.0
2006-05-12 12:00:00,50.94,51.04,50.94,50.99,50900.0,29.0258,29.0828,29.0258,29.0543,50900.0
2006-05-12 12:05:00,50.98,51.01,50.95,50.98,41800.0,29.0486,29.0657,29.0315,29.0486,41800.0
2006-05-12 12:10:00,50.98,51.0,50.98,50.99,35300.0,29.0486,29.06,29.0486,29.0543,35300.0
2006-05-12 12:15:00,51.0,51.0,50.89,50.99,19800.0,29.06,29.06,28.9973,29.0543,19800.0
2006-05-12 12:20:00,50.98,51.0,50.96,50.96,63900.0,29.0486,29.06,29.0372,29.0372,63900.0
2006-05-12 12:25:00,50.97,50.97,50.88,50.9,40400.0,29.0429,29.0429,28.9916,29.003,40400.0
2006-05-12 12:30:00,50.9,50.93,50.8,50.86,57600.0,29.003,29.0201,28.946,28.9802,57600.0
2006-05-12 12:35:00,50.86,50.89,50.83,50.83,143700.0,28.9802,28.9973,28.9631,28.9631,143700.0
2006-05-12 12:40:00,50.84,50.85,50.79,50.84,51700.0,28.9688,28.9745,28.9403,28.9688,51700.0
2006-05-12 12:45:00,50.83,50.84,50.79,50.82,20700.0,28.9631,28.9688,28.9403,28.9574,20700.0
2006-05-12 12:50:00,50.8,50.81,50.65,50.7,50000.0,28.946,28.9517,28.8606,28.889,50000.0
2006-05-12 12:55:00,50.7,50.72,50.66,50.71,60100.0,28.889,28.9004,28.8662,28.8947,60100.0
2006-05-12 13:00:00,50.71,50.74,50.66,50.74,38400.0,28.8947,28.9118,28.8662,28.9118,38400.0
2006-05-12 13:05:00,50.74,50.79,50.7,50.74,37900.0,28.9118,28.9403,28.889,28.9118,37900.0
2006-05-12 13:10:00,50.75,50.78,50.72,50.75,23600.0,28.9175,28.9346,28.9004,28.9175,23600.0
2006-05-12 13:15:00,50.75,50.77,50.69,50.76,38200.0,28.9175,28.9289,28.8833,28.9232,38200.0
2006-05-12 13:20:00,50.76,50.76,50.72,50.73,12700.0,28.9232,28.9232,28.9004,28.9061,12700.0
2006-05-12 13:25:00,50.74,50.79,50.73,50.74,21600.0,28.9118,28.9403,28.9061,28.9118,21600.0
2006-05-12 13:30:00,50.73,50.78,50.73,50.77,19600.0,28.9061,28.9346,28.9061,28.9289,19600.0
2006-05-12 13:35:00,50.77,50.77,50.74,50.75,28200.0,28.9289,28.9289,28.9118,28.9175,28200.0
2006-05-12 13:40:00,50.75,50.76,50.72,50.74,28500.0,28.9175,28.9232,28.9004,28.9118,28500.0
2006-05-12 13:45:00,50.74,50.74,50.64,50.65,48700.0,28.9118,28.9118,28.8549,28.8606,48700.0
2006-05-12 13:50:00,50.65,50.67,50.63,50.66,54400.0,28.8606,28.8719,28.8492,28.8662,54400.0
2006-05-12 13:55:00,50.66,50.67,50.59,50.6,63400.0,28.8662,28.8719,28.8264,28.8321,63400.0
2006-05-12 14:00:00,50.6,50.61,50.51,50.52,59800.0,28.8321,28.8378,28.7808,28.7865,59800.0
2006-05-12 14:05:00,50.52,50.54,50.44,50.44,98300.0,28.7865,28.7979,28.7409,28.7409,98300.0
2006-05-12 14:10:00,50.44,50.67,50.43,50.65,126600.0,28.7409,28.8719,28.7352,28.8606,126600.0
2006-05-12 14:15:00,50.66,50.66,50.52,50.53,67100.0,28.8662,28.8662,28.7865,28.7922,67100.0
2006-05-12 14:20:00,50.52,50.57,50.51,50.52,81200.0,28.7865,28.815,28.7808,28.7865,81200.0
2006-05-12 14:25:00,50.52,50.53,50.43,50.48,75100.0,28.7865,28.7922,28.7352,28.7637,75100.0
2006-05-12 14:30:00,50.48,50.48,50.4,50.43,76900.0,28.7637,28.7637,28.7181,28.7352,76900.0
2006-05-12 14:35:00,50.42,50.43,50.37,50.4,58000.0,28.7295,28.7352,28.701,28.7181,58000.0
2006-05-12 14:40:00,50.4,50.47,50.37,50.47,92600.0,28.7181,28.758,28.701,28.758,92600.0
2006-05-12 14:45:00,50.47,50.47,50.41,50.42,53200.0,28.758,28.758,28.7238,28.7295,53200.0
2006-05-12 14:50:00,50.41,50.41,50.3,50.32,79200.0,28.7238,28.7238,28.6611,28.6725,79200.0
2006-05-12 14:55:00,50.31,50.39,50.31,50.35,106000.0,28.6668,28.7124,28.6668,28.6896,106000.0
2006-05-12 15:00:00,50.35,50.49,50.26,50.45,98600.0,28.6896,28.7694,28.6383,28.7466,98600.0
2006-05-12 15:05:00,50.44,50.44,50.33,50.35,46500.0,28.7409,28.7409,28.6782,28.6896,46500.0
2006-05-12 15:10:00,50.35,50.38,50.32,50.37,55800.0,28.6896,28.7067,28.6725,28.701,55800.0
2006-05-12 15:15:00,50.38,50.38,50.3,50.32,85000.0,28.7067,28.7067,28.6611,28.6725,85000.0
2006-05-12 15:20:00,50.32,50.41,50.28,50.38,79400.0,28.6725,28.7238,28.6497,28.7067,79400.0
2006-05-12 15:25:00,50.38,50.39,50.34,50.35,54700.0,28.7067,28.7124,28.6839,28.6896,54700.0
2006-05-12 15:30:00,50.34,50.38,50.32,50.37,96500.0,28.6839,28.7067,28.6725,28.701,96500.0
2006-05-12 15:35:00,50.37,50.44,50.36,50.44,93900.0,28.701,28.7409,28.6953,28.7409,93900.0
2006-05-12 15:40:00,50.44,50.44,50.32,50.33,115200.0,28.7409,28.7409,28.6725,28.6782,115200.0
2006-05-12 15:45:00,50.33,50.39,50.32,50.38,106500.0,28.6782,28.7124,28.6725,28.7067,106500.0
2006-05-12 15:50:00,50.38,50.4,50.31,50.31,143300.0,28.7067,28.7181,28.6668,28.6668,143300.0
2006-05-12 15:55:00,50.32,50.42,50.31,50.42,215000.0,28.6725,28.7295,28.6668,28.7295,215000.0
2006-05-15 09:30:00,50.5,51.24,50.46,50.55,121900.0,28.7751,29.1967,28.7523,28.8036,121900.0
2006-05-15 09:35:00,50.55,50.65,50.49,50.56,33100.0,28.8036,28.8606,28.7694,28.8093,33100.0
2006-05-15 09:40:00,50.58,50.64,50.45,50.64,76900.0,28.8207,28.8549,28.7466,28.8549,76900.0
2006-05-15 09:45:00,50.63,50.81,50.63,50.74,84800.0,28.8492,28.9517,28.8492,28.9118,84800.0
2006-05-15 09:50:00,50.74,50.77,50.7,50.77,37400.0,28.9118,28.9289,28.889,28.9289,37400.0
2006-05-15 09:55:00,50.76,50.9,50.74,50.9,57500.0,28.9232,29.003,28.9118,29.003,57500.0
2006-05-15 10:00:00,50.9,50.95,50.81,50.95,109300.0,29.003,29.0315,28.9517,29.0315,109300.0
2006-05-15 10:05:00,50.95,51.0,50.9,51.0,34800.0,29.0315,29.06,29.003,29.06,34800.0
2006-05-15 10:10:00,50.98,51.04,50.95,51.03,73500.0,29.0486,29.0828,29.0315,29.0771,73500.0
2006-05-15 10:15:00,51.04,51.14,51.04,51.12,36000.0,29.0828,29.1398,29.0828,29.1284,36000.0
2006-05-15 10:20:00,51.13,51.21,51.13,51.15,91200.0,29.1341,29.1796,29.1341,29.1455,91200.0
2006-05-15 10:25:00,51.11,51.14,51.01,51.11,37400.0,29.1227,29.1398,29.0657,29.1227,37400.0
2006-05-15 10:30:00,51.1,51.12,51.01,51.12,59600.0,29.117,29.1284,29.0657,29.1284,59600.0
2006-05-15 10:35:00,51.12,51.14,51.05,51.1,54800.0,29.1284,29.1398,29.0885,29.117,54800.0
2006-05-15 10:40:00,51.1,51.21,51.03,51.1,70800.0,29.117,29.1796,29.0771,29.117,70800.0
2006-05-15 10:45:00,51.06,51.13,51.03,51.04,59200.0,29.0942,29.1341,29.0771,29.0828,59200.0
2006-05-15 10:50:00,51.05,51.1,51.03,51.06,46100.0,29.0885,29.117,29.0771,29.0942,46100.0
2006-05-15 10:55:00,51.05,51.07,50.91,50.98,84200.0,29.0885,29.0999,29.0087,29.0486,84200.0
2006-05-15 11:00:00,50.96,51.07,50.95,51.05,131900.0,29.0372,29.0999,29.0315,29.0885,131900.0
2006-05-15 11:05:00,51.05,51.14,51.04,51.11,37500.0,29.0885,29.1398,29.0828,29.1227,37500.0
2006-05-15 11:10:00,51.09,51.16,51.07,51.07,20900.0,29.1113,29.1512,29.0999,29.0999,20900.0
2006-05-15 11:15:00,51.08,51.15,51.06,51.07,26500.0,29.1056,29.1455,29.0942,29.0999,26500.0
2006-05-15 11:20:00,51.07,51.07,51.01,51.01,46300.0,29.0999,29.0999,29.0657,29.0657,46300.0
2006-05-15 11:25:00,51.0,51.01,50.9,50.92,37100.0,29.06,29.0657,29.003,29.0144,37100.0
2006-05-15 11:30:00,50.93,51.02,50.93,50.99,30200.0,29.0201,29.0714,29.0201,29.0543,30200.0
2006-05-15 11:35:00,50.99,51.03,50.97,51.03,30500.0,29.0543,29.0771,29.0429,29.0771,30500.0
2006-05-15 11:40:00,51.04,51.1,51.03,51.08,18000.0,29.0828,29.117,29.0771,29.1056,18000.0
2006-05-15 11:45:00,51.07,51.15,51.02,51.15,73700.0,29.0999,29.1455,29.0714,29.1455,73700.0
2006-05-15 11:50:00,51.13,51.23,51.1,51.19,54500.0,29.1341,29.191,29.117,29.1682,54500.0
2006-05-15 11:55:00,51.19,51.24,51.19,51.23,40700.0,29.1682,29.1967,29.1682,29.191,40700.0
2006-05-15 12:00:00,51.23,51.35,51.23,51.28,74100.0,29.191,29.2594,29.191,29.2195,74100.0
2006-05-15 12:05:00,51.27,51.35,51.26,51.29,70200.0,29.2138,29.2594,29.2081,29.2252,70200.0
2006-05-15 12:10:00,51.29,51.29,51.13,51.15,33800.0,29.2252,29.2252,29.1341,29.1455,33800.0
2006-05-15 12:15:00,51.16,51.48,51.13,51.17,54900.0,29.1512,29.3335,29.1341,29.1568,54900.0
2006-05-15 12:20:00,51.15,51.2,51.14,51.16,29600.0,29.1455,29.1739,29.1398,29.1512,29600.0
2006-05-15 12:25:00,51.16,51.2,51.15,51.19,17600.0,29.1512,29.1739,29.1455,29.1682,17600.0
2006-05-15 12:30:00,51.19,51.27,51.19,51.26,16000.0,29.1682,29.2138,29.1682,29.2081,16000.0
2006-05-15 12:35:00,51.26,51.32,51.15,51.32,22700.0,29.2081,29.2423,29.1455,29.2423,22700.0
2006-05-15 12:40:00,51.31,51.33,51.21,51.21,73300.0,29.2366,29.248,29.1796,29.1796,73300.0
2006-05-15 12:45:00,51.22,51.29,51.22,51.26,14500.0,29.1853,29.2252,29.1853,29.2081,14500.0
2006-05-15 12:50:00,51.26,51.32,51.25,51.31,12000.0,29.2081,29.2423,29.2024,29.2366,12000.0
2006-05-15 12:55:00,51.31,51.34,51.29,51.34,11600.0,29.2366,29.2537,29.2252,29.2537,11600.0
2006-05-15 13:00:00,51.33,51.41,51.25,51.25,31600.0,29.248,29.2936,29.2024,29.2024,31600.0
2006-05-15 13:05:00,51.25,51.3,51.25,51.28,15100.0,29.2024,29.2309,29.2024,29.2195,15100.0
2006-05-15 13:10:00,51.29,51.34,51.29,51.29,47300.0,29.2252,29.2537,29.2252,29.2252,47300.0
2006-05-15 13:15:00,51.3,51.4,51.26,51.3,81400.0,29.2309,29.2879,29.2081,29.2309,81400.0
2006-05-15 13:20:00,51.31,51.38,51.27,51.28,119200.0,29.2366,29.2765,29.2138,29.2195,119200.0
2006-05-15 13:25:00,51.28,51.37,51.28,51.35,38600.0,29.2195,29.2708,29.2195,29.2594,38600.0
2006-05-15 13:30:00,51.34,51.34,51.26,51.29,47300.0,29.2537,29.2537,29.2081,29.2252,47300.0
2006-05-15 13:35:00,51.29,51.31,51.27,51.31,34500.0,29.2252,29.2366,29.2138,29.2366,34500.0
2006-05-15 13:40:00,51.32,51.34,51.29,51.34,16200.0,29.2423,29.2537,29.2252,29.2537,16200.0
2006-05-15 13:45:00,51.34,51.34,51.19,51.24,56800.0,29.2537,29.2537,29.1682,29.1967,56800.0
2006-05-15 13:50:00,51.24,51.24,51.15,51.2,50800.0,29.1967,29.1967,29.1455,29.1739,50800.0
2006-05-15 13:55:00,51.2,51.22,51.15,51.21,44500.0,29.1739,29.1853,29.1455,29.1796,44500.0
2006-05-15 14:00:00,51.22,51.24,51.2,51.24,38400.0,29.1853,29.1967,29.1739,29.1967,38400.0
2006-05-15 14:05:00,51.24,51.33,51.23,51.3,36600.0,29.1967,29.248,29.191,29.2309,36600.0
2006-05-15 14:10:00,51.29,51.3,51.23,51.24,22300.0,29.2252,29.2309,29.191,29.1967,22300.0
2006-05-15 14:15:00,51.24,51.27,51.18,51.22,68800.0,29.1967,29.2138,29.1625,29.1853,68800.0
2006-05-15 14:20:00,51.25,51.33,51.19,51.32,58600.0,29.2024,29.248,29.1682,29.2423,58600.0
2006-05-15 14:25:00,51.33,51.45,51.33,51.45,32400.0,29.248,29.3164,29.248,29.3164,32400.0
2006-05-15 14:30:00,51.45,51.54,51.45,51.52,103100.0,29.3164,29.3677,29.3164,29.3563,103100.0
2006-05-15 14:35:00,51.52,51.57,51.45,51.57,67500.0,29.3563,29.3848,29.3164,29.3848,67500.0
2006-05-15 14:40:00,51.53,51.58,51.49,51.49,98000.0,29.362,29.3905,29.3392,29.3392,98000.0
2006-05-15 14:45:00,51.49,51.55,51.44,51.45,49100.0,29.3392,29.3734,29.3107,29.3164,49100.0
2006-05-15 14:50:00,51.46,51.55,51.45,51.51,44200.0,29.3221,29.3734,29.3164,29.3506,44200.0
2006-05-15 14:55:00,51.51,51.51,51.43,51.46,55000.0,29.3506,29.3506,29.305,29.3221,55000.0
2006-05-15 15:00:00,51.47,51.5,51.39,51.47,57400.0,29.3278,29.3449,29.2822,29.3278,57400.0
2006-05-15 15:05:00,51.47,51.55,51.46,51.53,78000.0,29.3278,29.3734,29.3221,29.362,78000.0
2006-05-15 15:10:00,51.52,51.6,51.51,51.59,43500.0,29.3563,29.4019,29.3506,29.3962,43500.0
2006-05-15 15:15:00,51.6,51.73,51.58,51.71,113600.0,29.4019,29.4759,29.3905,29.4645,113600.0
2006-05-15 15:20:00,51.71,51.74,51.67,51.71,97600.0,29.4645,29.4816,29.4418,29.4645,97600.0
2006-05-15 15:25:00,51.66,51.77,51.66,51.76,95300.0,29.4361,29.4987,29.4361,29.493,95300.0
2006-05-15 15:30:00,51.76,51.81,51.75,51.78,153200.0,29.493,29.5215,29.4873,29.5044,153200.0
2006-05-15 15:35:00,51.78,51.78,51.6,51.6,142300.0,29.5044,29.5044,29.4019,29.4019,142300.0
2006-05-15 15:40:00,51.6,51.63,51.55,51.61,155400.0,29.4019,29.419,29.3734,29.4076,155400.0
2006-05-15 15:45:00,51.61,51.66,51.6,51.66,169500.0,29.4076,29.4361,29.4019,29.4361,169500.0
2006-05-15 15:50:00,51.65,51.76,51.64,51.73,133700.0,29.4304,29.493,29.4247,29.4759,133700.0
2006-05-15 15:55:00,51.73,51.76,51.72,51.75,120800.0,29.4759,29.493,29.4702,29.4873,120800.0
2006-05-16 09:30:00,51.92,51.99,51.0,51.93,71900.0,29.5842,29.6241,29.06,29.5899,71900.0
2006-05-16 09:35:00,51.95,52.06,51.94,52.04,56200.0,29.6013,29.664,29.5956,29.6526,56200.0
2006-05-16 09:40:00,52.05,52.15,51.96,52.11,64300.0,29.6583,29.7153,29.607,29.6925,64300.0
2006-05-16 09:45:00,52.2,52.2,51.94,51.97,115800.0,29.7437,29.7437,29.5956,29.6127,115800.0
2006-05-16 09:50:00,51.97,52.13,51.96,52.0,42100.0,29.6127,29.7039,29.607,29.6298,42100.0
2006-05-16 09:55:00,52.01,52.04,51.97,51.99,58100.0,29.6355,29.6526,29.6127,29.6241,58100.0
2006-05-16 10:00:00,51.99,52.02,51.85,51.9,68400.0,29.6241,29.6412,29.5443,29.5728,68400.0
2006-05-16 10:05:00,51.89,51.92,51.78,51.79,58700.0,29.5671,29.5842,29.5044,29.5101,58700.0
2006-05-16 10:10:00,51.78,52.15,51.15,51.8,32700.0,29.5044,29.7153,29.1455,29.5158,32700.0
2006-05-16 10:15:00,51.8,51.81,51.77,51.81,43500.0,29.5158,29.5215,29.4987,29.5215,43500.0
2006-05-16 10:20:00,51.81,51.91,51.81,51.91,28400.0,29.5215,29.5785,29.5215,29.5785,28400.0
2006-05-16 10:25:00,51.9,51.9,51.8,51.8,30500.0,29.5728,29.5728,29.5158,29.5158,30500.0
2006-05-16 10:30:00,51.83,51.95,51.82,51.95,61600.0,29.5329,29.6013,29.5272,29.6013,61600.0
2006-05-16 10:35:00,51.93,51.93,51.89,51.92,28700.0,29.5899,29.5899,29.5671,29.5842,28700.0
2006-05-16 10:40:00,51.93,52.03,51.93,52.02,37900.0,29.5899,29.6469,29.5899,29.6412,37900.0
2006-05-16 10:45:00,52.01,52.05,52.0,52.05,46800.0,29.6355,29.6583,29.6298,29.6583,46800.0
2006-05-16 10:50:00,52.05,52.06,51.95,51.95,35400.0,29.6583,29.664,29.6013,29.6013,35400.0
2006-05-16 10:55:00,51.96,51.96,51.86,51.9,38600.0,29.607,29.607,29.55,29.5728,38600.0
2006-05-16 11:00:00,51.87,51.91,51.86,51.91,13700.0,29.5557,29.5785,29.55,29.5785,13700.0
2006-05-16 11:05:00,51.91,51.99,51.91,51.93,11500.0,29.5785,29.6241,29.5785,29.5899,11500.0
2006-05-16 11:10:00,51.95,51.96,51.88,51.91,38800.0,29.6013,29.607,29.5614,29.5785,38800.0
2006-05-16 11:15:00,51.93,51.94,51.87,51.88,63900.0,29.5899,29.5956,29.5557,29.5614,63900.0
2006-05-16 11:20:00,51.87,51.9,51.83,51.88,20600.0,29.5557,29.5728,29.5329,29.5614,20600.0
2006-05-16 11:25:00,51.9,51.92,51.84,51.86,11500.0,29.5728,29.5842,29.5386,29.55,11500.0
2006-05-16 11:30:00,51.86,51.9,51.85,51.9,15100.0,29.55,29.5728,29.5443,29.5728,15100.0
2006-05-16 11:35:00,51.88,52.05,51.88,51.94,40100.0,29.5614,29.6583,29.5614,29.5956,40100.0
2006-05-16 11:40:00,51.93,51.95,51.77,51.82,36900.0,29.5899,29.6013,29.4987,29.5272,36900.0
2006-05-16 11:45:00,51.83,51.89,51.8,51.81,33200.0,29.5329,29.5671,29.5158,29.5215,33200.0
2006-05-16 11:50:00,51.81,51.83,51.77,51.77,33300.0,29.5215,29.5329,29.4987,29.4987,33300.0
2006-05-16 11:55:00,51.78,51.84,51.78,51.78,18000.0,29.5044,29.5386,29.5044,29.5044,18000.0
2006-05-16 12:00:00,51.79,51.79,51.7,51.7,20300.0,29.5101,29.5101,29.4588,29.4588,20300.0
2006-05-16 12:05:00,51.7,51.76,51.69,51.69,15900.0,29.4588,29.493,29.4531,29.4531,15900.0
2006-05-16 12:10:00,51.66,51.68,51.61,51.62,22300.0,29.4361,29.4474,29.4076,29.4133,22300.0
2006-05-16 12:15:00,51.61,51.64,51.61,51.62,25400.0,29.4076,29.4247,29.4076,29.4133,25400.0
2006-05-16 12:20:00,51.62,51.67,51.61,51.67,29000.0,29.4133,29.4418,29.4076,29.4418,29000.0
2006-05-16 12:25:00,51.67,51.78,51.65,51.77,26400.0,29.4418,29.5044,29.4304,29.4987,26400.0
2006-05-16 12:30:00,51.77,51.8,51.76,51.8,19200.0,29.4987,29.5158,29.493,29.5158,19200.0
2006-05-16 12:35:00,51.81,51.88,51.78,51.84,20500.0,29.5215,29.5614,29.5044,29.5386,20500.0
2006-05-16 12:40:00,51.83,51.83,51.75,51.78,7900.0,29.5329,29.5329,29.4873,29.5044,7900.0
2006-05-16 12:45:00,51.76,51.82,51.76,51.82,9100.0,29.493,29.5272,29.493,29.5272,9100.0
2006-05-16 12:50:00,51.82,51.91,51.82,51.89,10600.0,29.5272,29.5785,29.5272,29.5671,10600.0
2006-05-16 12:55:00,51.89,51.99,51.87,51.99,26800.0,29.5671,29.6241,29.5557,29.6241,26800.0
2006-05-16 13:00:00,51.98,51.99,51.9,51.93,18500.0,29.6184,29.6241,29.5728,29.5899,18500.0
2006-05-16 13:05:00,51.94,51.96,51.91,51.95,15400.0,29.5956,29.607,29.5785,29.6013,15400.0
2006-05-16 13:10:00,51.95,51.99,51.9,51.96,19300.0,29.6013,29.6241,29.5728,29.607,19300.0
2006-05-16 13:15:00,51.97,51.97,51.88,51.92,19200.0,29.6127,29.6127,29.5614,29.5842,19200.0
2006-05-16 13:20:00,51.91,51.94,51.87,51.92,13600.0,29.5785,29.5956,29.5557,29.5842,13600.0
2006-05-16 13:25:00,51.92,51.96,51.91,51.95,18500.0,29.5842,29.607,29.5785,29.6013,18500.0
2006-05-16 13:30:00,51.96,51.99,51.91,51.94,15200.0,29.607,29.6241,29.5785,29.5956,15200.0
2006-05-16 13:35:00,51.94,51.94,51.87,51.89,21200.0,29.5956,29.5956,29.5557,29.5671,21200.0
2006-05-16 13:40:00,51.9,51.91,51.85,51.86,26800.0,29.5728,29.5785,29.5443,29.55,26800.0
2006-05-16 13:45:00,51.86,51.91,51.85,51.9,15800.0,29.55,29.5785,29.5443,29.5728,15800.0
2006-05-16 13:50:00,51.88,51.92,51.88,51.88,16900.0,29.5614,29.5842,29.5614,29.5614,16900.0
2006-05-16 13:55:00,51.88,51.95,51.87,51.87,18400.0,29.5614,29.6013,29.5557,29.5557,18400.0
2006-05-16 14:00:00,51.87,51.87,51.83,51.84,16000.0,29.5557,29.5557,29.5329,29.5386,16000.0
2006-05-16 14:05:00,51.84,51.85,51.8,51.81,13000.0,29.5386,29.5443,29.5158,29.5215,13000.0
2006-05-16 14:10:00,51.82,51.84,51.81,51.84,30000.0,29.5272,29.5386,29.5215,29.5386,30000.0
2006-05-16 14:15:00,51.83,51.92,51.83,51.89,18900.0,29.5329,29.5842,29.5329,29.5671,18900.0
2006-05-16 14:20:00,51.86,52.0,51.83,51.87,159100.0,29.55,29.6298,29.5329,29.5557,159100.0
2006-05-16 14:25:00,51.87,51.87,51.81,51.83,25400.0,29.5557,29.5557,29.5215,29.5329,25400.0
2006-05-16 14:30:00,51.82,52.0,51.82,51.98,70500.0,29.5272,29.6298,29.5272,29.6184,70500.0
2006-05-16 14:35:00,51.97,52.01,51.92,51.98,28800.0,29.6127,29.6355,29.5842,29.6184,28800.0
2006-05-16 14:40:00,51.99,51.99,51.95,51.95,23200.0,29.6241,29.6241,29.6013,29.6013,23200.0
2006-05-16 14:45:00,51.95,52.0,51.95,52.0,25500.0,29.6013,29.6298,29.6013,29.6298,25500.0
2006-05-16 14:50:00,51.98,51.99,51.92,51.92,29900.0,29.6184,29.6241,29.5842,29.5842,29900.0
2006-05-16 14:55:00,51.92,51.93,51.84,51.86,36000.0,29.5842,29.5899,29.5386,29.55,36000.0
2006-05-16 15:00:00,51.88,51.94,51.86,51.91,23600.0,29.5614,29.5956,29.55,29.5785,23600.0
2006-05-16 15:05:00,51.91,51.94,51.85,51.86,31200.0,29.5785,29.5956,29.5443,29.55,31200.0
2006-05-16 15:10:00,51.86,51.88,51.8,51.83,54800.0,29.55,29.5614,29.5158,29.5329,54800.0
2006-05-16 15:15:00,51.8,51.82,51.7,51.71,28900.0,29.5158,29.5272,29.4588,29.4645,28900.0
2006-05-16 15:20:00,51.7,51.82,51.7,51.8,44500.0,29.4588,29.5272,29.4588,29.5158,44500.0
2006-05-16 15:25:00,51.82,51.83,51.76,51.78,24500.0,29.5272,29.5329,29.493,29.5044,24500.0
2006-05-16 15:30:00,51.78,51.96,51.78,51.95,46800.0,29.5044,29.607,29.5044,29.6013,46800.0
2006-05-16 15:35:00,51.94,51.94,51.84,51.86,38100.0,29.5956,29.5956,29.5386,29.55,38100.0
2006-05-16 15:40:00,51.87,51.93,51.85,51.86,45400.0,29.5557,29.5899,29.5443,29.55,45400.0
2006-05-16 15:45:00,51.86,51.95,51.81,51.88,68900.0,29.55,29.6013,29.5215,29.5614,68900.0
2006-05-16 15:50:00,51.88,51.92,51.84,51.84,72900.0,29.5614,29.5842,29.5386,29.5386,72900.0
2006-05-16 15:55:00,51.84,51.85,51.79,51.82,61900.0,29.5386,29.5443,29.5101,29.5272,61900.0
2006-05-17 09:30:00,51.45,51.6,51.3,51.4,70300.0,29.3164,29.4019,29.2309,29.2879,70300.0
2006-05-17 09:35:00,51.4,51.65,51.4,51.61,39100.0,29.2879,29.4304,29.2879,29.4076,39100.0
2006-05-17 09:40:00,51.65,51.67,51.46,51.59,32200.0,29.4304,29.4418,29.3221,29.3962,32200.0
2006-05-17 09:45:00,51.58,51.9,51.58,51.81,47800.0,29.3905,29.5728,29.3905,29.5215,47800.0
2006-05-17 09:50:00,51.8,52.0,51.8,51.88,64700.0,29.5158,29.6298,29.5158,29.5614,64700.0
2006-05-17 09:55:00,51.87,51.95,51.85,51.9,81400.0,29.5557,29.6013,29.5443,29.5728,81400.0
2006-05-17 10:00:00,51.9,51.9,51.8,51.86,93900.0,29.5728,29.5728,29.5158,29.55,93900.0
2006-05-17 10:05:00,51.84,51.87,51.72,51.79,27000.0,29.5386,29.5557,29.4702,29.5101,27000.0
2006-05-17 10:10:00,51.79,51.85,51.77,51.79,19100.0,29.5101,29.5443,29.4987,29.5101,19100.0
2006-05-17 10:15:00,51.79,51.8,51.67,51.74,29200.0,29.5101,29.5158,29.4418,29.4816,29200.0
2006-05-17 10:20:00,51.74,51.75,51.68,51.68,22100.0,29.4816,29.4873,29.4474,29.4474,22100.0
2006-05-17 10:25:00,51.69,51.75,51.67,51.71,20200.0,29.4531,29.4873,29.4418,29.4645,20200.0
2006-05-17 10:30:00,51.69,51.69,51.62,51.65,29800.0,29.4531,29.4531,29.4133,29.4304,29800.0
2006-05-17 10:35:00,51.66,51.67,51.5,51.51,47600.0,29.4361,29.4418,29.3449,29.3506,47600.0
2006-05-17 10:40:00,51.5,51.58,51.37,51.47,63300.0,29.3449,29.3905,29.2708,29.3278,63300.0
2006-05-17 10:45:00,51.48,51.59,51.46,51.59,20300.0,29.3335,29.3962,29.3221,29.3962,20300.0
2006-05-17 10:50:00,51.58,51.58,51.5,51.56,34500.0,29.3905,29.3905,29.3449,29.3791,34500.0
2006-05-17 10:55:00,51.55,51.57,51.5,51.53,37400.0,29.3734,29.3848,29.3449,29.362,37400.0
2006-05-17 11:00:00,51.52,51.55,51.48,51.52,88600.0,29.3563,29.3734,29.3335,29.3563,88600.0
2006-05-17 11:05:00,51.54,51.55,51.5,51.5,35300.0,29.3677,29.3734,29.3449,29.3449,35300.0
2006-05-17 11:10:00,51.51,51.52,51.48,51.5,52200.0,29.3506,29.3563,29.3335,29.3449,52200.0
2006-05-17 11:15:00,51.5,51.55,51.49,51.51,156200.0,29.3449,29.3734,29.3392,29.3506,156200.0
2006-05-17 11:20:00,51.51,51.52,51.4,51.41,43600.0,29.3506,29.3563,29.2879,29.2936,43600.0
2006-05-17 11:25:00,51.4,51.45,51.23,51.23,120300.0,29.2879,29.3164,29.191,29.191,120300.0
2006-05-17 11:30:00,51.22,51.41,51.18,51.25,144300.0,29.1853,29.2936,29.1625,29.2024,144300.0
2006-05-17 11:35:00,51.25,51.46,51.18,51.46,117800.0,29.2024,29.3221,29.1625,29.3221,117800.0
2006-05-17 11:40:00,51.48,51.6,51.48,51.55,93200.0,29.3335,29.4019,29.3335,29.3734,93200.0
2006-05-17 11:45:00,51.56,51.67,51.47,51.47,51200.0,29.3791,29.4418,29.3278,29.3278,51200.0
2006-05-17 11:50:00,51.47,51.48,51.43,51.45,65500.0,29.3278,29.3335,29.305,29.3164,65500.0
2006-05-17 11:55:00,51.44,51.47,51.4,51.46,19100.0,29.3107,29.3278,29.2879,29.3221,19100.0
2006-05-17 12:00:00,51.47,51.55,51.44,51.51,21900.0,29.3278,29.3734,29.3107,29.3506,21900.0
2006-05-17 12:05:00,51.51,51.54,51.47,51.49,26600.0,29.3506,29.3677,29.3278,29.3392,26600.0
2006-05-17 12:10:00,51.48,51.65,51.47,51.63,23800.0,29.3335,29.4304,29.3278,29.419,23800.0
2006-05-17 12:15:00,51.63,51.63,51.54,51.54,14700.0,29.419,29.419,29.3677,29.3677,14700.0
2006-05-17 12:20:00,51.55,51.58,51.5,51.51,26000.0,29.3734,29.3905,29.3449,29.3506,26000.0
2006-05-17 12:25:00,51.5,51.53,51.45,51.51,37300.0,29.3449,29.362,29.3164,29.3506,37300.0
2006-05-17 12:30:00,51.51,51.61,51.51,51.59,16400.0,29.3506,29.4076,29.3506,29.3962,16400.0
2006-05-17 12:35:00,51.59,51.59,51.54,51.54,5300.0,29.3962,29.3962,29.3677,29.3677,5300.0
2006-05-17 12:40:00,51.53,51.54,51.45,51.45,18900.0,29.362,29.3677,29.3164,29.3164,18900.0
2006-05-17 12:45:00,51.45,51.46,51.31,51.35,50400.0,29.3164,29.3221,29.2366,29.2594,50400.0
2006-05-17 12:50:00,51.33,51.33,51.2,51.3,59300.0,29.248,29.248,29.1739,29.2309,59300.0
2006-05-17 12:55:00,51.29,51.4,51.29,51.38,28700.0,29.2252,29.2879,29.2252,29.2765,28700.0
2006-05-17 13:00:00,51.39,51.48,51.38,51.38,42800.0,29.2822,29.3335,29.2765,29.2765,42800.0
2006-05-17 13:05:00,51.41,51.44,51.27,51.27,13700.0,29.2936,29.3107,29.2138,29.2138,13700.0
2006-05-17 13:10:00,51.27,51.29,51.17,51.2,20700.0,29.2138,29.2252,29.1568,29.1739,20700.0
2006-05-17 13:15:00,51.2,51.21,51.09,51.14,29100.0,29.1739,29.1796,29.1113,29.1398,29100.0
2006-05-17 13:20:00,51.14,51.19,51.13,51.19,23900.0,29.1398,29.1682,29.1341,29.1682,23900.0
2006-05-17 13:25:00,51.18,51.28,51.17,51.23,61600.0,29.1625,29.2195,29.1568,29.191,61600.0
2006-05-17 13:30:00,51.22,51.23,51.17,51.23,30200.0,29.1853,29.191,29.1568,29.191,30200.0
2006-05-17 13:35:00,51.22,51.22,51.16,51.19,26300.0,29.1853,29.1853,29.1512,29.1682,26300.0
2006-05-17 13:40:00,51.18,51.27,51.15,51.22,105600.0,29.1625,29.2138,29.1455,29.1853,105600.0
2006-05-17 13:45:00,51.22,51.23,51.19,51.2,22700.0,29.1853,29.191,29.1682,29.1739,22700.0
2006-05-17 13:50:00,51.2,51.25,51.16,51.18,62000.0,29.1739,29.2024,29.1512,29.1625,62000.0
2006-05-17 13:55:00,51.18,51.24,51.11,51.21,106300.0,29.1625,29.1967,29.1227,29.1796,106300.0
2006-05-17 14:00:00,51.19,51.2,51.11,51.12,52800.0,29.1682,29.1739,29.1227,29.1284,52800.0
2006-05-17 14:05:00,51.14,51.22,51.11,51.14,83600.0,29.1398,29.1853,29.1227,29.1398,83600.0
2006-05-17 14:10:00,51.14,51.17,51.05,51.06,61400.0,29.1398,29.1568,29.0885,29.0942,61400.0
2006-05-17 14:15:00,51.08,51.12,51.05,51.08,67800.0,29.1056,29.1284,29.0885,29.1056,67800.0
2006-05-17 14:20:00,51.07,51.09,51.03,51.05,46200.0,29.0999,29.1113,29.0771,29.0885,46200.0
2006-05-17 14:25:00,51.05,51.1,51.02,51.09,44200.0,29.0885,29.117,29.0714,29.1113,44200.0
2006-05-17 14:30:00,51.11,51.11,51.05,51.11,39600.0,29.1227,29.1227,29.0885,29.1227,39600.0
2006-05-17 14:35:00,51.1,51.11,51.01,51.02,40700.0,29.117,29.1227,29.0657,29.0714,40700.0
2006-05-17 14:40:00,51.03,51.08,50.97,50.97,37000.0,29.0771,29.1056,29.0429,29.0429,37000.0
2006-05-17 14:45:00,50.98,51.0,50.79,50.79,103000.0,29.0486,29.06,28.9403,28.9403,103000.0
2006-05-17 14:50:00,50.79,50.79,50.65,50.76,91400.0,28.9403,28.9403,28.8606,28.9232,91400.0
2006-05-17 14:55:00,50.78,51.09,50.78,50.95,162200.0,28.9346,29.1113,28.9346,29.0315,162200.0
2006-05-17 15:00:00,50.94,51.0,50.92,51.0,26800.0,29.0258,29.06,29.0144,29.06,26800.0
2006-05-17 15:05:00,51.0,51.17,50.99,51.15,56800.0,29.06,29.1568,29.0543,29.1455,56800.0
2006-05-17 15:10:00,51.15,51.16,51.02,51.15,100500.0,29.1455,29.1512,29.0714,29.1455,100500.0
2006-05-17 15:15:00,51.16,51.23,51.1,51.12,95400.0,29.1512,29.191,29.117,29.1284,95400.0
2006-05-17 15:20:00,51.12,51.18,51.08,51.17,43700.0,29.1284,29.1625,29.1056,29.1568,43700.0
2006-05-17 15:25:00,51.17,51.27,51.16,51.26,45600.0,29.1568,29.2138,29.1512,29.2081,45600.0
2006-05-17 15:30:00,51.26,51.32,51.21,51.21,71500.0,29.2081,29.2423,29.1796,29.1796,71500.0
2006-05-17 15:35:00,51.21,51.21,51.04,51.09,81000.0,29.1796,29.1796,29.0828,29.1113,81000.0
2006-05-17 15:40:00,51.09,51.1,50.97,50.97,67400.0,29.1113,29.117,29.0429,29.0429,67400.0
2006-05-17 15:45:00,50.98,51.0,50.89,50.98,77900.0,29.0486,29.06,28.9973,29.0486,77900.0
2006-05-17 15:50:00,50.99,51.05,50.87,50.98,109500.0,29.0543,29.0885,28.9859,29.0486,109500.0
2006-05-17 15:55:00,50.97,51.01,50.93,50.98,130800.0,29.0429,29.0657,29.0201,29.0486,130800.0
2006-05-18 09:30:00,50.92,51.0,50.8,50.84,61400.0,29.0144,29.06,28.946,28.9688,61400.0
2006-05-18 09:35:00,50.84,50.93,50.79,50.8,33900.0,28.9688,29.0201,28.9403,28.946,33900.0
2006-05-18 09:40:00,50.8,50.92,50.75,50.8,24400.0,28.946,29.0144,28.9175,28.946,24400.0
2006-05-18 09:45:00,50.8,50.95,50.77,50.93,37800.0,28.946,29.0315,28.9289,29.0201,37800.0
2006-05-18 09:50:00,50.93,51.17,50.91,51.07,53800.0,29.0201,29.1568,29.0087,29.0999,53800.0
2006-05-18 09:55:00,51.07,51.18,51.02,51.04,21400.0,29.0999,29.1625,29.0714,29.0828,21400.0
2006-05-18 10:00:00,51.05,51.28,51.05,51.21,35900.0,29.0885,29.2195,29.0885,29.1796,35900.0
2006-05-18 10:05:00,51.18,51.21,51.12,51.17,20800.0,29.1625,29.1796,29.1284,29.1568,20800.0
2006-05-18 10:10:00,51.17,51.28,51.07,51.08,61900.0,29.1568,29.2195,29.0999,29.1056,61900.0
2006-05-18 10:15:00,51.1,51.3,51.05,51.23,34700.0,29.117,29.2309,29.0885,29.191,34700.0
2006-05-18 10:20:00,51.21,51.29,51.18,51.25,32800.0,29.1796,29.2252,29.1625,29.2024,32800.0
2006-05-18 10:25:00,51.25,51.42,51.23,51.32,33000.0,29.2024,29.2993,29.191,29.2423,33000.0
2006-05-18 10:30:00,51.28,51.34,51.1,51.1,88000.0,29.2195,29.2537,29.117,29.117,88000.0
2006-05-18 10:35:00,51.11,51.26,51.09,51.21,32000.0,29.1227,29.2081,29.1113,29.1796,32000.0
2006-05-18 10:40:00,51.23,51.24,51.09,51.1,45700.0,29.191,29.1967,29.1113,29.117,45700.0
2006-05-18 10:45:00,51.12,51.14,51.04,51.09,30100.0,29.1284,29.1398,29.0828,29.1113,30100.0
2006-05-18 10:50:00,51.15,51.15,51.0,51.0,129000.0,29.1455,29.1455,29.06,29.06,129000.0
2006-05-18 10:55:00,51.0,51.06,50.96,51.01,154400.0,29.06,29.0942,29.0372,29.0657,154400.0
2006-05-18 11:00:00,51.03,51.03,50.91,50.93,12100.0,29.0771,29.0771,29.0087,29.0201,12100.0
2006-05-18 11:05:00,50.91,50.91,50.75,50.82,21400.0,29.0087,29.0087,28.9175,28.9574,21400.0
2006-05-18 11:10:00,50.85,50.9,50.67,50.71,95500.0,28.9745,29.003,28.8719,28.8947,95500.0
2006-05-18 11:15:00,50.71,50.78,50.68,50.78,26200.0,28.8947,28.9346,28.8776,28.9346,26200.0
2006-05-18 11:20:00,50.76,50.82,50.66,50.71,123300.0,28.9232,28.9574,28.8662,28.8947,123300.0
2006-05-18 11:25:00,50.69,50.96,50.66,50.86,35900.0,28.8833,29.0372,28.8662,28.9802,35900.0
2006-05-18 11:30:00,50.86,50.99,50.83,50.99,28200.0,28.9802,29.0543,28.9631,29.0543,28200.0
2006-05-18 11:35:00,50.98,51.0,50.93,50.96,40700.0,29.0486,29.06,29.0201,29.0372,40700.0
2006-05-18 11:40:00,50.98,51.04,50.96,51.0,13000.0,29.0486,29.0828,29.0372,29.06,13000.0
2006-05-18 11:45:00,50.99,51.02,50.95,50.97,17700.0,29.0543,29.0714,29.0315,29.0429,17700.0
2006-05-18 11:50:00,50.97,50.97,50.75,50.76,20900.0,29.0429,29.0429,28.9175,28.9232,20900.0
2006-05-18 11:55:00,50.76,50.87,50.74,50.86,21000.0,28.9232,28.9859,28.9118,28.9802,21000.0
2006-05-18 12:00:00,50.86,50.92,50.76,50.89,34100.0,28.9802,29.0144,28.9232,28.9973,34100.0
2006-05-18 12:05:00,50.89,50.99,50.84,50.97,42900.0,28.9973,29.0543,28.9688,29.0429,42900.0
2006-05-18 12:10:00,50.99,50.99,50.92,50.96,16600.0,29.0543,29.0543,29.0144,29.0372,16600.0
2006-05-18 12:15:00,50.96,50.98,50.84,50.84,15500.0,29.0372,29.0486,28.9688,28.9688,15500.0
2006-05-18 12:20:00,50.83,50.92,50.83,50.9,8500.0,28.9631,29.0144,28.9631,29.003,8500.0
2006-05-18 12:25:00,50.91,50.97,50.91,50.94,3400.0,29.0087,29.0429,29.0087,29.0258,3400.0
2006-05-18 12:30:00,50.95,50.97,50.93,50.95,13900.0,29.0315,29.0429,29.0201,29.0315,13900.0
2006-05-18 12:35:00,50.94,50.99,50.93,50.98,6700.0,29.0258,29.0543,29.0201,29.0486,6700.0
2006-05-18 12:40:00,50.98,50.99,50.92,50.94,9800.0,29.0486,29.0543,29.0144,29.0258,9800.0
2006-05-18 12:45:00,50.94,50.99,50.93,50.98,6500.0,29.0258,29.0543,29.0201,29.0486,6500.0
2006-05-18 12:50:00,50.98,51.0,50.96,50.97,5600.0,29.0486,29.06,29.0372,29.0429,5600.0
2006-05-18 12:55:00,50.98,51.03,50.98,51.02,16600.0,29.0486,29.0771,29.0486,29.0714,16600.0
2006-05-18 13:00:00,51.01,51.03,50.94,50.98,18100.0,29.0657,29.0771,29.0258,29.0486,18100.0
2006-05-18 13:05:00,50.99,50.99,50.9,50.9,6500.0,29.0543,29.0543,29.003,29.003,6500.0
2006-05-18 13:10:00,50.93,50.99,50.91,50.91,12200.0,29.0201,29.0543,29.0087,29.0087,12200.0
2006-05-18 13:15:00,50.91,51.02,50.91,51.0,33100.0,29.0087,29.0714,29.0087,29.06,33100.0
2006-05-18 13:20:00,50.99,51.0,50.92,50.95,20200.0,29.0543,29.06,29.0144,29.0315,20200.0
2006-05-18 13:25:00,50.95,51.01,50.95,50.98,27800.0,29.0315,29.0657,29.0315,29.0486,27800.0
2006-05-18 13:30:00,50.99,51.05,50.97,51.04,11700.0,29.0543,29.0885,29.0429,29.0828,11700.0
2006-05-18 13:35:00,51.05,51.09,51.02,51.05,11900.0,29.0885,29.1113,29.0714,29.0885,11900.0
2006-05-18 13:40:00,51.03,51.04,50.96,51.02,11900.0,29.0771,29.0828,29.0372,29.0714,11900.0
2006-05-18 13:45:00,51.03,51.06,50.95,51.06,11200.0,29.0771,29.0942,29.0315,29.0942,11200.0
2006-05-18 13:50:00,51.03,51.06,50.97,50.99,10200.0,29.0771,29.0942,29.0429,29.0543,10200.0
2006-05-18 13:55:00,51.0,51.0,50.93,50.93,7700.0,29.06,29.06,29.0201,29.0201,7700.0
2006-05-18 14:00:00,50.93,50.94,50.87,50.92,23200.0,29.0201,29.0258,28.9859,29.0144,23200.0
2006-05-18 14:05:00,50.94,50.98,50.92,50.92,25800.0,29.0258,29.0486,29.0144,29.0144,25800.0
2006-05-18 14:10:00,50.9,50.92,50.86,50.91,16300.0,29.003,29.0144,28.9802,29.0087,16300.0
2006-05-18 14:15:00,50.93,50.95,50.92,50.95,12400.0,29.0201,29.0315,29.0144,29.0315,12400.0
2006-05-18 14:20:00,50.96,51.01,50.91,50.99,19100.0,29.0372,29.0657,29.0087,29.0543,19100.0
2006-05-18 14:25:00,50.99,51.01,50.93,50.94,23600.0,29.0543,29.0657,29.0201,29.0258,23600.0
2006-05-18 14:30:00,50.94,51.08,50.92,51.08,20600.0,29.0258,29.1056,29.0144,29.1056,20600.0
2006-05-18 14:35:00,51.05,51.09,51.01,51.01,31900.0,29.0885,29.1113,29.0657,29.0657,31900.0
2006-05-18 14:40:00,51.03,51.04,50.97,50.99,22400.0,29.0771,29.0828,29.0429,29.0543,22400.0
2006-05-18 14:45:00,50.98,51.03,50.96,50.97,17800.0,29.0486,29.0771,29.0372,29.0429,17800.0
2006-05-18 14:50:00,50.97,51.02,50.91,50.91,13700.0,29.0429,29.0714,29.0087,29.0087,13700.0
2006-05-18 14:55:00,50.91,50.91,50.77,50.9,31500.0,29.0087,29.0087,28.9289,29.003,31500.0
2006-05-18 15:00:00,50.92,50.94,50.86,50.93,30300.0,29.0144,29.0258,28.9802,29.0201,30300.0
2006-05-18 15:05:00,50.92,50.94,50.88,50.9,12500.0,29.0144,29.0258,28.9916,29.003,12500.0
2006-05-18 15:10:00,50.89,50.9,50.77,50.77,34200.0,28.9973,29.003,28.9289,28.9289,34200.0
2006-05-18 15:15:00,50.76,50.89,50.75,50.83,52000.0,28.9232,28.9973,28.9175,28.9631,52000.0
2006-05-18 15:20:00,50.82,50.83,50.72,50.72,33100.0,28.9574,28.9631,28.9004,28.9004,33100.0
2006-05-18 15:25:00,50.72,50.82,50.68,50.8,24200.0,28.9004,28.9574,28.8776,28.946,24200.0
2006-05-18 15:30:00,50.82,50.98,50.81,50.98,55800.0,28.9574,29.0486,28.9517,29.0486,55800.0
2006-05-18 15:35:00,50.98,50.99,50.92,50.93,42900.0,29.0486,29.0543,29.0144,29.0201,42900.0
2006-05-18 15:40:00,50.92,50.94,50.77,50.81,76200.0,29.0144,29.0258,28.9289,28.9517,76200.0
2006-05-18 15:45:00,50.82,50.95,50.8,50.91,43500.0,28.9574,29.0315,28.946,29.0087,43500.0
2006-05-18 15:50:00,50.94,50.97,50.78,50.84,96800.0,29.0258,29.0429,28.9346,28.9688,96800.0
2006-05-18 15:55:00,50.86,50.87,50.77,50.77,105500.0,28.9802,28.9859,28.9289,28.9289,105500.0
2006-05-19 09:30:00,51.05,51.05,50.88,50.9,487000.0,29.0885,29.0885,28.9916,29.003,487000.0
2006-05-19 09:35:00,50.86,50.98,50.73,50.76,16300.0,28.9802,29.0486,28.9061,28.9232,16300.0
2006-05-19 09:40:00,50.76,50.95,50.75,50.8,17800.0,28.9232,29.0315,28.9175,28.946,17800.0
2006-05-19 09:45:00,50.78,50.96,50.78,50.91,34100.0,28.9346,29.0372,28.9346,29.0087,34100.0
2006-05-19 09:50:00,50.89,50.96,50.84,50.86,13900.0,28.9973,29.0372,28.9688,28.9802,13900.0
2006-05-19 09:55:00,50.85,50.87,50.76,50.84,39400.0,28.9745,28.9859,28.9232,28.9688,39400.0
2006-05-19 10:00:00,50.84,50.84,50.64,50.66,34000.0,28.9688,28.9688,28.8549,28.8662,34000.0
2006-05-19 10:05:00,50.67,50.82,50.62,50.74,23300.0,28.8719,28.9574,28.8435,28.9118,23300.0
2006-05-19 10:10:00,50.76,50.81,50.73,50.76,29200.0,28.9232,28.9517,28.9061,28.9232,29200.0
2006-05-19 10:15:00,50.76,50.9,50.73,50.82,22900.0,28.9232,29.003,28.9061,28.9574,22900.0
2006-05-19 10:20:00,50.83,50.9,50.75,50.8,36800.0,28.9631,29.003,28.9175,28.946,36800.0
2006-05-19 10:25:00,50.8,51.01,50.8,50.97,22800.0,28.946,29.0657,28.946,29.0429,22800.0
2006-05-19 10:30:00,50.95,50.97,50.8,50.85,30500.0,29.0315,29.0429,28.946,28.9745,30500.0
2006-05-19 10:35:00,50.79,51.0,50.79,50.95,37300.0,28.9403,29.06,28.9403,29.0315,37300.0
2006-05-19 10:40:00,50.98,51.01,50.88,50.92,29600.0,29.0486,29.0657,28.9916,29.0144,29600.0
2006-05-19 10:45:00,50.9,51.0,50.9,50.97,27800.0,29.003,29.06,29.003,29.0429,27800.0
2006-05-19 10:50:00,50.96,50.96,50.81,50.83,18400.0,29.0372,29.0372,28.9517,28.9631,18400.0
2006-05-19 10:55:00,50.83,50.95,50.8,50.91,20300.0,28.9631,29.0315,28.946,29.0087,20300.0
2006-05-19 11:00:00,50.92,50.92,50.84,50.86,43400.0,29.0144,29.0144,28.9688,28.9802,43400.0
2006-05-19 11:05:00,50.84,50.9,50.78,50.81,41900.0,28.9688,29.003,28.9346,28.9517,41900.0
2006-05-19 11:10:00,50.82,50.82,50.52,50.58,81300.0,28.9574,28.9574,28.7865,28.8207,81300.0
2006-05-19 11:15:00,50.58,50.77,50.54,50.67,55000.0,28.8207,28.9289,28.7979,28.8719,55000.0
2006-05-19 11:20:00,50.67,50.97,50.67,50.88,88000.0,28.8719,29.0429,28.8719,28.9916,88000.0
2006-05-19 11:25:00,50.88,50.96,50.82,50.92,34700.0,28.9916,29.0372,28.9574,29.0144,34700.0
2006-05-19 11:30:00,50.94,50.99,50.9,50.94,37000.0,29.0258,29.0543,29.003,29.0258,37000.0
2006-05-19 11:35:00,50.92,50.93,50.69,50.85,40400.0,29.0144,29.0201,28.8833,28.9745,40400.0
2006-05-19 11:40:00,50.84,50.84,50.71,50.75,16400.0,28.9688,28.9688,28.8947,28.9175,16400.0
2006-05-19 11:45:00,50.71,50.75,50.7,50.75,16100.0,28.8947,28.9175,28.889,28.9175,16100.0
2006-05-19 11:50:00,50.76,50.82,50.66,50.68,15600.0,28.9232,28.9574,28.8662,28.8776,15600.0
2006-05-19 11:55:00,50.69,50.7,50.61,50.67,26600.0,28.8833,28.889,28.8378,28.8719,26600.0
2006-05-19 12:00:00,50.67,50.79,50.66,50.77,38300.0,28.8719,28.9403,28.8662,28.9289,38300.0
2006-05-19 12:05:00,50.77,50.85,50.7,50.79,21900.0,28.9289,28.9745,28.889,28.9403,21900.0
2006-05-19 12:10:00,50.81,50.96,50.79,50.85,41500.0,28.9517,29.0372,28.9403,28.9745,41500.0
2006-05-19 12:15:00,50.86,50.86,50.78,50.82,18800.0,28.9802,28.9802,28.9346,28.9574,18800.0
2006-05-19 12:20:00,50.83,50.85,50.79,50.84,20500.0,28.9631,28.9745,28.9403,28.9688,20500.0
2006-05-19 12:25:00,50.84,50.87,50.79,50.84,42000.0,28.9688,28.9859,28.9403,28.9688,42000.0
2006-05-19 12:30:00,50.83,50.89,50.79,50.85,25900.0,28.9631,28.9973,28.9403,28.9745,25900.0
2006-05-19 12:35:00,50.85,50.92,50.77,50.87,75000.0,28.9745,29.0144,28.9289,28.9859,75000.0
2006-05-19 12:40:00,50.88,50.91,50.8,50.91,78700.0,28.9916,29.0087,28.946,29.0087,78700.0
2006-05-19 12:45:00,50.91,50.94,50.78,50.81,37300.0,29.0087,29.0258,28.9346,28.9517,37300.0
2006-05-19 12:50:00,50.8,50.9,50.8,50.9,44000.0,28.946,29.003,28.946,29.003,44000.0
2006-05-19 12:55:00,50.89,50.9,50.85,50.85,19100.0,28.9973,29.003,28.9745,28.9745,19100.0
2006-05-19 13:00:00,50.83,50.87,50.79,50.86,18300.0,28.9631,28.9859,28.9403,28.9802,18300.0
2006-05-19 13:05:00,50.84,50.9,50.8,50.85,25700.0,28.9688,29.003,28.946,28.9745,25700.0
2006-05-19 13:10:00,50.83,50.85,50.78,50.83,15100.0,28.9631,28.9745,28.9346,28.9631,15100.0
2006-05-19 13:15:00,50.84,50.88,50.84,50.87,13500.0,28.9688,28.9916,28.9688,28.9859,13500.0
2006-05-19 13:20:00,50.87,50.92,50.84,50.9,42500.0,28.9859,29.0144,28.9688,29.003,42500.0
2006-05-19 13:25:00,50.91,50.91,50.75,50.76,34600.0,29.0087,29.0087,28.9175,28.9232,34600.0
2006-05-19 13:30:00,50.75,50.79,50.7,50.78,18000.0,28.9175,28.9403,28.889,28.9346,18000.0
2006-05-19 13:35:00,50.78,50.84,50.78,50.82,40600.0,28.9346,28.9688,28.9346,28.9574,40600.0
2006-05-19 13:40:00,50.82,50.87,50.79,50.86,65100.0,28.9574,28.9859,28.9403,28.9802,65100.0
2006-05-19 13:45:00,50.85,50.88,50.8,50.82,49800.0,28.9745,28.9916,28.946,28.9574,49800.0
2006-05-19 13:50:00,50.82,50.9,50.8,50.86,26100.0,28.9574,29.003,28.946,28.9802,26100.0
2006-05-19 13:55:00,50.86,50.86,50.76,50.79,32300.0,28.9802,28.9802,28.9232,28.9403,32300.0
2006-05-19 14:00:00,50.78,50.78,50.69,50.7,24500.0,28.9346,28.9346,28.8833,28.889,24500.0
2006-05-19 14:05:00,50.69,50.76,50.69,50.76,21200.0,28.8833,28.9232,28.8833,28.9232,21200.0
2006-05-19 14:10:00,50.74,50.76,50.7,50.75,29400.0,28.9118,28.9232,28.889,28.9175,29400.0
2006-05-19 14:15:00,50.75,50.76,50.71,50.73,51600.0,28.9175,28.9232,28.8947,28.9061,51600.0
2006-05-19 14:20:00,50.72,50.78,50.72,50.78,27300.0,28.9004,28.9346,28.9004,28.9346,27300.0
2006-05-19 14:25:00,50.78,50.79,50.75,50.78,14200.0,28.9346,28.9403,28.9175,28.9346,14200.0
2006-05-19 14:30:00,50.78,50.8,50.65,50.69,43300.0,28.9346,28.946,28.8606,28.8833,43300.0
2006-05-19 14:35:00,50.66,50.77,50.64,50.77,25500.0,28.8662,28.9289,28.8549,28.9289,25500.0
2006-05-19 14:40:00,50.78,50.83,50.75,50.83,39700.0,28.9346,28.9631,28.9175,28.9631,39700.0
2006-05-19 14:45:00,50.83,50.84,50.76,50.77,23900.0,28.9631,28.9688,28.9232,28.9289,23900.0
2006-05-19 14:50:00,50.75,50.82,50.72,50.74,53000.0,28.9175,28.9574,28.9004,28.9118,53000.0
2006-05-19 14:55:00,50.74,50.8,50.67,50.67,25600.0,28.9118,28.946,28.8719,28.8719,25600.0
2006-05-19 15:00:00,50.66,50.72,50.65,50.67,40900.0,28.8662,28.9004,28.8606,28.8719,40900.0
2006-05-19 15:05:00,50.65,50.7,50.61,50.66,127100.0,28.8606,28.889,28.8378,28.8662,127100.0
2006-05-19 15:10:00,50.65,50.67,50.53,50.57,47500.0,28.8606,28.8719,28.7922,28.815,47500.0
2006-05-19 15:15:00,50.57,50.64,50.56,50.59,33900.0,28.815,28.8549,28.8093,28.8264,33900.0
2006-05-19 15:20:00,50.6,50.64,50.53,50.64,41700.0,28.8321,28.8549,28.7922,28.8549,41700.0
2006-05-19 15:25:00,50.63,50.7,50.61,50.68,28800.0,28.8492,28.889,28.8378,28.8776,28800.0
2006-05-19 15:30:00,50.68,50.74,50.61,50.61,46500.0,28.8776,28.9118,28.8378,28.8378,46500.0
2006-05-19 15:35:00,50.63,50.65,50.58,50.63,45500.0,28.8492,28.8606,28.8207,28.8492,45500.0
2006-05-19 15:40:00,50.63,50.69,50.61,50.69,50900.0,28.8492,28.8833,28.8378,28.8833,50900.0
2006-05-19 15:45:00,50.67,50.9,50.67,50.81,103800.0,28.8719,29.003,28.8719,28.9517,103800.0
2006-05-19 15:50:00,50.87,50.91,50.81,50.9,100700.0,28.9859,29.0087,28.9517,29.003,100700.0
2006-05-19 15:55:00,50.91,51.01,50.9,51.0,249300.0,29.0087,29.0657,29.003,29.06,249300.0
2006-05-22 09:30:00,50.6,50.95,50.6,50.95,91800.0,28.8321,29.0315,28.8321,29.0315,91800.0
2006-05-22 09:35:00,50.87,51.17,50.87,51.09,80600.0,28.9859,29.1568,28.9859,29.1113,80600.0
2006-05-22 09:40:00,51.08,51.15,50.99,51.12,32900.0,29.1056,29.1455,29.0543,29.1284,32900.0
2006-05-22 09:45:00,51.14,51.17,51.09,51.12,37500.0,29.1398,29.1568,29.1113,29.1284,37500.0
2006-05-22 09:50:00,51.13,51.24,51.08,51.23,60300.0,29.1341,29.1967,29.1056,29.191,60300.0
2006-05-22 09:55:00,51.2,51.26,51.12,51.19,64600.0,29.1739,29.2081,29.1284,29.1682,64600.0
2006-05-22 10:00:00,51.19,51.28,51.09,51.12,42200.0,29.1682,29.2195,29.1113,29.1284,42200.0
2006-05-22 10:05:00,51.12,51.3,51.12,51.15,40900.0,29.1284,29.2309,29.1284,29.1455,40900.0
2006-05-22 10:10:00,51.15,51.18,51.13,51.18,11900.0,29.1455,29.1625,29.1341,29.1625,11900.0
2006-05-22 10:15:00,51.21,51.23,51.11,51.17,30000.0,29.1796,29.191,29.1227,29.1568,30000.0
2006-05-22 10:20:00,51.14,51.2,51.07,51.08,33900.0,29.1398,29.1739,29.0999,29.1056,33900.0
2006-05-22 10:25:00,51.08,51.19,51.08,51.15,42800.0,29.1056,29.1682,29.1056,29.1455,42800.0
2006-05-22 10:30:00,51.19,51.22,51.11,51.2,41600.0,29.1682,29.1853,29.1227,29.1739,41600.0
2006-05-22 10:35:00,51.18,51.28,51.18,51.26,26300.0,29.1625,29.2195,29.1625,29.2081,26300.0
2006-05-22 10:40:00,51.24,51.3,51.18,51.18,20300.0,29.1967,29.2309,29.1625,29.1625,20300.0
2006-05-22 10:45:00,51.19,51.25,51.17,51.21,38400.0,29.1682,29.2024,29.1568,29.1796,38400.0
2006-05-22 10:50:00,51.21,51.23,51.18,51.2,23500.0,29.1796,29.191,29.1625,29.1739,23500.0
2006-05-22 10:55:00,51.21,51.21,51.11,51.12,21800.0,29.1796,29.1796,29.1227,29.1284,21800.0
2006-05-22 11:00:00,51.12,51.14,51.05,51.07,17900.0,29.1284,29.1398,29.0885,29.0999,17900.0
2006-05-22 11:05:00,51.06,51.14,51.06,51.08,21300.0,29.0942,29.1398,29.0942,29.1056,21300.0
2006-05-22 11:10:00,51.1,51.12,51.0,51.04,51300.0,29.117,29.1284,29.06,29.0828,51300.0
2006-05-22 11:15:00,51.03,51.03,50.95,51.0,34200.0,29.0771,29.0771,29.0315,29.06,34200.0
2006-05-22 11:20:00,51.0,51.06,51.0,51.02,62400.0,29.06,29.0942,29.06,29.0714,62400.0
2006-05-22 11:25:00,51.01,51.07,50.99,51.07,44000.0,29.0657,29.0999,29.0543,29.0999,44000.0
2006-05-22 11:30:00,51.06,51.2,51.06,51.16,98100.0,29.0942,29.1739,29.0942,29.1512,98100.0
2006-05-22 11:35:00,51.16,51.16,51.06,51.08,38700.0,29.1512,29.1512,29.0942,29.1056,38700.0
2006-05-22 11:40:00,51.06,51.14,51.03,51.03,33900.0,29.0942,29.1398,29.0771,29.0771,33900.0
2006-05-22 11:45:00,51.03,51.08,50.94,50.96,73200.0,29.0771,29.1056,29.0258,29.0372,73200.0
2006-05-22 11:50:00,50.96,51.04,50.84,51.04,58400.0,29.0372,29.0828,28.9688,29.0828,58400.0
2006-05-22 11:55:00,51.04,51.19,50.99,51.12,63700.0,29.0828,29.1682,29.0543,29.1284,63700.0
2006-05-22 12:00:00,51.12,51.2,51.07,51.2,45800.0,29.1284,29.1739,29.0999,29.1739,45800.0
2006-05-22 12:05:00,51.2,51.3,51.08,51.14,52700.0,29.1739,29.2309,29.1056,29.1398,52700.0
2006-05-22 12:10:00,51.15,51.15,51.02,51.06,27400.0,29.1455,29.1455,29.0714,29.0942,27400.0
2006-05-22 12:15:00,51.04,51.2,50.98,51.03,32300.0,29.0828,29.1739,29.0486,29.0771,32300.0
2006-05-22 12:20:00,51.03,51.1,50.98,51.01,33200.0,29.0771,29.117,29.0486,29.0657,33200.0
2006-05-22 12:25:00,51.0,51.04,50.89,50.94,46400.0,29.06,29.0828,28.9973,29.0258,46400.0
2006-05-22 12:30:00,50.93,51.05,50.88,51.03,53000.0,29.0201,29.0885,28.9916,29.0771,53000.0
2006-05-22 12:35:00,51.0,51.03,50.92,50.97,17300.0,29.06,29.0771,29.0144,29.0429,17300.0
2006-05-22 12:40:00,50.94,51.03,50.91,50.97,15900.0,29.0258,29.0771,29.0087,29.0429,15900.0
2006-05-22 12:45:00,50.97,51.05,50.93,50.94,17000.0,29.0429,29.0885,29.0201,29.0258,17000.0
2006-05-22 12:50:00,50.93,50.97,50.9,50.94,11200.0,29.0201,29.0429,29.003,29.0258,11200.0
2006-05-22 12:55:00,50.94,51.0,50.83,50.94,38000.0,29.0258,29.06,28.9631,29.0258,38000.0
2006-05-22 13:00:00,50.94,51.02,50.88,50.96,25200.0,29.0258,29.0714,28.9916,29.0372,25200.0
2006-05-22 13:05:00,50.98,51.03,50.92,50.95,18800.0,29.0486,29.0771,29.0144,29.0315,18800.0
2006-05-22 13:10:00,50.94,51.02,50.93,50.94,17700.0,29.0258,29.0714,29.0201,29.0258,17700.0
2006-05-22 13:15:00,50.95,50.96,50.91,50.94,9300.0,29.0315,29.0372,29.0087,29.0258,9300.0
2006-05-22 13:20:00,50.94,51.0,50.91,50.94,9600.0,29.0258,29.06,29.0087,29.0258,9600.0
2006-05-22 13:25:00,50.94,51.04,50.93,51.02,37300.0,29.0258,29.0828,29.0201,29.0714,37300.0
2006-05-22 13:30:00,51.0,51.0,50.93,50.95,17300.0,29.06,29.06,29.0201,29.0315,17300.0
2006-05-22 13:35:00,50.95,51.02,50.92,50.99,20100.0,29.0315,29.0714,29.0144,29.0543,20100.0
2006-05-22 13:40:00,50.99,50.99,50.9,50.94,11200.0,29.0543,29.0543,29.003,29.0258,11200.0
2006-05-22 13:45:00,50.93,50.96,50.89,50.91,13600.0,29.0201,29.0372,28.9973,29.0087,13600.0
2006-05-22 13:50:00,50.91,51.0,50.89,50.94,26000.0,29.0087,29.06,28.9973,29.0258,26000.0
2006-05-22 13:55:00,50.94,50.99,50.92,50.94,11100.0,29.0258,29.0543,29.0144,29.0258,11100.0
2006-05-22 14:00:00,50.92,50.93,50.74,50.76,43800.0,29.0144,29.0201,28.9118,28.9232,43800.0
2006-05-22 14:05:00,50.76,50.82,50.73,50.79,57300.0,28.9232,28.9574,28.9061,28.9403,57300.0
2006-05-22 14:10:00,50.79,50.97,50.78,50.87,68400.0,28.9403,29.0429,28.9346,28.9859,68400.0
2006-05-22 14:15:00,50.87,50.96,50.82,50.82,57800.0,28.9859,29.0372,28.9574,28.9574,57800.0
2006-05-22 14:20:00,50.82,50.82,50.72,50.8,36300.0,28.9574,28.9574,28.9004,28.946,36300.0
2006-05-22 14:25:00,50.8,50.84,50.8,50.83,25700.0,28.946,28.9688,28.946,28.9631,25700.0
2006-05-22 14:30:00,50.83,50.83,50.72,50.75,25400.0,28.9631,28.9631,28.9004,28.9175,25400.0
2006-05-22 14:35:00,50.74,50.77,50.73,50.74,23500.0,28.9118,28.9289,28.9061,28.9118,23500.0
2006-05-22 14:40:00,50.73,50.77,50.68,50.73,41600.0,28.9061,28.9289,28.8776,28.9061,41600.0
2006-05-22 14:45:00,50.73,50.79,50.73,50.75,30800.0,28.9061,28.9403,28.9061,28.9175,30800.0
2006-05-22 14:50:00,50.75,50.77,50.7,50.74,28800.0,28.9175,28.9289,28.889,28.9118,28800.0
2006-05-22 14:55:00,50.74,50.76,50.7,50.76,18300.0,28.9118,28.9232,28.889,28.9232,18300.0
2006-05-22 15:00:00,50.75,50.83,50.74,50.82,41600.0,28.9175,28.9631,28.9118,28.9574,41600.0
2006-05-22 15:05:00,50.82,50.82,50.78,50.82,14000.0,28.9574,28.9574,28.9346,28.9574,14000.0
2006-05-22 15:10:00,50.82,50.88,50.78,50.8,41100.0,28.9574,28.9916,28.9346,28.946,41100.0
2006-05-22 15:15:00,50.8,50.91,50.77,50.89,38700.0,28.946,29.0087,28.9289,28.9973,38700.0
2006-05-22 15:20:00,50.89,51.0,50.88,50.93,50500.0,28.9973,29.06,28.9916,29.0201,50500.0
2006-05-22 15:25:00,50.95,50.95,50.83,50.88,30400.0,29.0315,29.0315,28.9631,28.9916,30400.0
2006-05-22 15:30:00,50.89,50.95,50.85,50.95,41200.0,28.9973,29.0315,28.9745,29.0315,41200.0
2006-05-22 15:35:00,50.95,50.95,50.89,50.9,25600.0,29.0315,29.0315,28.9973,29.003,25600.0
2006-05-22 15:40:00,50.9,50.91,50.77,50.78,62200.0,29.003,29.0087,28.9289,28.9346,62200.0
2006-05-22 15:45:00,50.77,50.93,50.74,50.75,45600.0,28.9289,29.0201,28.9118,28.9175,45600.0
2006-05-22 15:50:00,50.75,50.76,50.63,50.7,69200.0,28.9175,28.9232,28.8492,28.889,69200.0
2006-05-22 15:55:00,50.7,50.7,50.64,50.65,79600.0,28.889,28.889,28.8549,28.8606,79600.0
2006-05-23 09:30:00,50.51,50.69,50.51,50.6,111700.0,28.7808,28.8833,28.7808,28.8321,111700.0
2006-05-23 09:35:00,50.57,50.62,50.52,50.55,38700.0,28.815,28.8435,28.7865,28.8036,38700.0
2006-05-23 09:40:00,50.56,50.56,50.42,50.47,74700.0,28.8093,28.8093,28.7295,28.758,74700.0
2006-05-23 09:45:00,50.49,50.58,50.46,50.55,50400.0,28.7694,28.8207,28.7523,28.8036,50400.0
2006-05-23 09:50:00,50.54,50.59,50.44,50.59,67500.0,28.7979,28.8264,28.7409,28.8264,67500.0
2006-05-23 09:55:00,50.58,50.58,50.43,50.51,113900.0,28.8207,28.8207,28.7352,28.7808,113900.0
2006-05-23 10:00:00,50.45,50.53,50.34,50.41,81200.0,28.7466,28.7922,28.6839,28.7238,81200.0
2006-05-23 10:05:00,50.41,50.48,50.38,50.41,30200.0,28.7238,28.7637,28.7067,28.7238,30200.0
2006-05-23 10:10:00,50.41,50.43,50.36,50.42,50700.0,28.7238,28.7352,28.6953,28.7295,50700.0
2006-05-23 10:15:00,50.42,50.44,50.35,50.36,28300.0,28.7295,28.7409,28.6896,28.6953,28300.0
2006-05-23 10:20:00,50.35,50.41,50.35,50.39,68900.0,28.6896,28.7238,28.6896,28.7124,68900.0
2006-05-23 10:25:00,50.39,50.41,50.35,50.36,26800.0,28.7124,28.7238,28.6896,28.6953,26800.0
2006-05-23 10:30:00,50.36,50.4,50.35,50.39,23800.0,28.6953,28.7181,28.6896,28.7124,23800.0
2006-05-23 10:35:00,50.38,50.46,50.36,50.41,90300.0,28.7067,28.7523,28.6953,28.7238,90300.0
2006-05-23 10:40:00,50.41,50.46,50.4,50.41,40100.0,28.7238,28.7523,28.7181,28.7238,40100.0
2006-05-23 10:45:00,50.4,50.4,50.35,50.35,44100.0,28.7181,28.7181,28.6896,28.6896,44100.0
2006-05-23 10:50:00,50.35,50.37,50.3,50.36,25600.0,28.6896,28.701,28.6611,28.6953,25600.0
2006-05-23 10:55:00,50.36,50.4,50.32,50.35,28600.0,28.6953,28.7181,28.6725,28.6896,28600.0
2006-05-23 11:00:00,50.35,50.36,50.29,50.3,32600.0,28.6896,28.6953,28.6554,28.6611,32600.0
2006-05-23 11:05:00,50.3,50.32,50.2,50.2,32400.0,28.6611,28.6725,28.6041,28.6041,32400.0
2006-05-23 11:10:00,50.2,50.36,50.19,50.29,45400.0,28.6041,28.6953,28.5984,28.6554,45400.0
2006-05-23 11:15:00,50.29,50.31,50.2,50.31,20500.0,28.6554,28.6668,28.6041,28.6668,20500.0
2006-05-23 11:20:00,50.28,50.3,50.24,50.3,15900.0,28.6497,28.6611,28.6269,28.6611,15900.0
2006-05-23 11:25:00,50.29,50.41,50.26,50.38,26100.0,28.6554,28.7238,28.6383,28.7067,26100.0
2006-05-23 11:30:00,50.38,50.42,50.37,50.4,23500.0,28.7067,28.7295,28.701,28.7181,23500.0
2006-05-23 11:35:00,50.4,50.48,50.35,50.35,32500.0,28.7181,28.7637,28.6896,28.6896,32500.0
2006-05-23 11:40:00,50.35,50.4,50.35,50.37,18800.0,28.6896,28.7181,28.6896,28.701,18800.0
2006-05-23 11:45:00,50.38,50.42,50.36,50.42,21400.0,28.7067,28.7295,28.6953,28.7295,21400.0
2006-05-23 11:50:00,50.42,50.44,50.36,50.37,41500.0,28.7295,28.7409,28.6953,28.701,41500.0
2006-05-23 11:55:00,50.37,50.4,50.35,50.38,25100.0,28.701,28.7181,28.6896,28.7067,25100.0
2006-05-23 12:00:00,50.38,50.39,50.33,50.33,31900.0,28.7067,28.7124,28.6782,28.6782,31900.0
2006-05-23 12:05:00,50.32,50.38,50.28,50.36,29100.0,28.6725,28.7067,28.6497,28.6953,29100.0
2006-05-23 12:10:00,50.38,50.38,50.32,50.34,22600.0,28.7067,28.7067,28.6725,28.6839,22600.0
2006-05-23 12:15:00,50.35,50.37,50.32,50.35,11500.0,28.6896,28.701,28.6725,28.6896,11500.0
2006-05-23 12:20:00,50.35,50.35,50.26,50.26,12700.0,28.6896,28.6896,28.6383,28.6383,12700.0
2006-05-23 12:25:00,50.27,50.33,50.25,50.28,23000.0,28.644,28.6782,28.6326,28.6497,23000.0
2006-05-23 12:30:00,50.28,50.3,50.26,50.28,15400.0,28.6497,28.6611,28.6383,28.6497,15400.0
2006-05-23 12:35:00,50.28,50.33,50.26,50.31,11600.0,28.6497,28.6782,28.6383,28.6668,11600.0
2006-05-23 12:40:00,50.31,50.33,50.27,50.33,15500.0,28.6668,28.6782,28.644,28.6782,15500.0
2006-05-23 12:45:00,50.31,50.31,50.2,50.27,19600.0,28.6668,28.6668,28.6041,28.644,19600.0
2006-05-23 12:50:00,50.26,50.29,50.23,50.26,24800.0,28.6383,28.6554,28.6212,28.6383,24800.0
2006-05-23 12:55:00,50.28,50.31,50.25,50.3,20000.0,28.6497,28.6668,28.6326,28.6611,20000.0
2006-05-23 13:00:00,50.31,50.36,50.29,50.32,26500.0,28.6668,28.6953,28.6554,28.6725,26500.0
2006-05-23 13:05:00,50.31,50.34,50.26,50.28,20100.0,28.6668,28.6839,28.6383,28.6497,20100.0
2006-05-23 13:10:00,50.29,50.33,50.27,50.32,14700.0,28.6554,28.6782,28.644,28.6725,14700.0
2006-05-23 13:15:00,50.32,50.33,50.29,50.33,9100.0,28.6725,28.6782,28.6554,28.6782,9100.0
2006-05-23 13:20:00,50.32,50.34,50.27,50.27,24400.0,28.6725,28.6839,28.644,28.644,24400.0
2006-05-23 13:25:00,50.27,50.32,50.27,50.27,14200.0,28.644,28.6725,28.644,28.644,14200.0
2006-05-23 13:30:00,50.29,50.34,50.29,50.32,16200.0,28.6554,28.6839,28.6554,28.6725,16200.0
2006-05-23 13:35:00,50.32,50.38,50.31,50.33,19400.0,28.6725,28.7067,28.6668,28.6782,19400.0
2006-05-23 13:40:00,50.32,50.34,50.29,50.29,27700.0,28.6725,28.6839,28.6554,28.6554,27700.0
2006-05-23 13:45:00,50.3,50.32,50.29,50.29,32700.0,28.6611,28.6725,28.6554,28.6554,32700.0
2006-05-23 13:50:00,50.29,50.33,50.28,50.3,43900.0,28.6554,28.6782,28.6497,28.6611,43900.0
2006-05-23 13:55:00,50.3,50.31,50.25,50.28,15700.0,28.6611,28.6668,28.6326,28.6497,15700.0
2006-05-23 14:00:00,50.28,50.31,50.26,50.29,34400.0,28.6497,28.6668,28.6383,28.6554,34400.0
2006-05-23 14:05:00,50.29,50.31,50.25,50.25,10100.0,28.6554,28.6668,28.6326,28.6326,10100.0
2006-05-23 14:10:00,50.25,50.32,50.25,50.3,21100.0,28.6326,28.6725,28.6326,28.6611,21100.0
2006-05-23 14:15:00,50.3,50.31,50.25,50.25,19700.0,28.6611,28.6668,28.6326,28.6326,19700.0
2006-05-23 14:20:00,50.26,50.29,50.24,50.25,19800.0,28.6383,28.6554,28.6269,28.6326,19800.0
2006-05-23 14:25:00,50.26,50.32,50.22,50.23,31800.0,28.6383,28.6725,28.6155,28.6212,31800.0
2006-05-23 14:30:00,50.25,50.36,50.25,50.33,26400.0,28.6326,28.6953,28.6326,28.6782,26400.0
2006-05-23 14:35:00,50.33,50.34,50.27,50.29,27700.0,28.6782,28.6839,28.644,28.6554,27700.0
2006-05-23 14:40:00,50.27,50.36,50.23,50.36,42700.0,28.644,28.6953,28.6212,28.6953,42700.0
2006-05-23 14:45:00,50.35,50.36,50.25,50.29,53600.0,28.6896,28.6953,28.6326,28.6554,53600.0
2006-05-23 14:50:00,50.29,50.34,50.28,50.28,35800.0,28.6554,28.6839,28.6497,28.6497,35800.0
2006-05-23 14:55:00,50.27,50.36,50.27,50.33,32400.0,28.644,28.6953,28.644,28.6782,32400.0
2006-05-23 15:00:00,50.32,50.36,50.27,50.36,39200.0,28.6725,28.6953,28.644,28.6953,39200.0
2006-05-23 15:05:00,50.36,50.41,50.34,50.38,49600.0,28.6953,28.7238,28.6839,28.7067,49600.0
2006-05-23 15:10:00,50.39,50.5,50.39,50.48,31800.0,28.7124,28.7751,28.7124,28.7637,31800.0
2006-05-23 15:15:00,50.48,50.59,50.48,50.59,49700.0,28.7637,28.8264,28.7637,28.8264,49700.0
2006-05-23 15:20:00,50.59,50.63,50.54,50.55,40700.0,28.8264,28.8492,28.7979,28.8036,40700.0
2006-05-23 15:25:00,50.54,50.59,50.52,50.59,37500.0,28.7979,28.8264,28.7865,28.8264,37500.0
2006-05-23 15:30:00,50.57,50.62,50.48,50.6,48600.0,28.815,28.8435,28.7637,28.8321,48600.0
2006-05-23 15:35:00,50.6,50.62,50.52,50.58,63500.0,28.8321,28.8435,28.7865,28.8207,63500.0
2006-05-23 15:40:00,50.58,50.58,50.49,50.5,87100.0,28.8207,28.8207,28.7694,28.7751,87100.0
2006-05-23 15:45:00,50.5,50.68,50.46,50.67,121200.0,28.7751,28.8776,28.7523,28.8719,121200.0
2006-05-23 15:50:00,50.65,50.66,50.45,50.48,131200.0,28.8606,28.8662,28.7466,28.7637,131200.0
2006-05-23 15:55:00,50.47,50.52,50.42,50.42,106000.0,28.758,28.7865,28.7295,28.7295,106000.0
2006-05-24 09:30:00,50.43,50.51,50.35,50.4,67900.0,28.7352,28.7808,28.6896,28.7181,67900.0
2006-05-24 09:35:00,50.39,50.48,50.35,50.4,31400.0,28.7124,28.7637,28.6896,28.7181,31400.0
2006-05-24 09:40:00,50.36,50.48,50.31,50.39,31100.0,28.6953,28.7637,28.6668,28.7124,31100.0
2006-05-24 09:45:00,50.45,50.59,50.38,50.59,60400.0,28.7466,28.8264,28.7067,28.8264,60400.0
2006-05-24 09:50:00,50.6,50.68,50.35,50.4,56500.0,28.8321,28.8776,28.6896,28.7181,56500.0
2006-05-24 09:55:00,50.4,50.55,50.39,50.51,37000.0,28.7181,28.8036,28.7124,28.7808,37000.0
2006-05-24 10:00:00,50.49,50.71,50.47,50.59,49900.0,28.7694,28.8947,28.758,28.8264,49900.0
2006-05-24 10:05:00,50.56,50.56,50.42,50.49,38700.0,28.8093,28.8093,28.7295,28.7694,38700.0
2006-05-24 10:10:00,50.51,50.58,50.45,50.45,29400.0,28.7808,28.8207,28.7466,28.7466,29400.0
2006-05-24 10:15:00,50.45,50.46,50.37,50.38,40900.0,28.7466,28.7523,28.701,28.7067,40900.0
2006-05-24 10:20:00,50.37,50.38,50.3,50.36,60800.0,28.701,28.7067,28.6611,28.6953,60800.0
2006-05-24 10:25:00,50.36,50.49,50.35,50.46,40100.0,28.6953,28.7694,28.6896,28.7523,40100.0
2006-05-24 10:30:00,50.45,50.58,50.43,50.54,63300.0,28.7466,28.8207,28.7352,28.7979,63300.0
2006-05-24 10:35:00,50.55,50.69,50.55,50.6,41500.0,28.8036,28.8833,28.8036,28.8321,41500.0
2006-05-24 10:40:00,50.6,50.71,50.6,50.65,44500.0,28.8321,28.8947,28.8321,28.8606,44500.0
2006-05-24 10:45:00,50.66,50.71,50.65,50.68,85900.0,28.8662,28.8947,28.8606,28.8776,85900.0
2006-05-24 10:50:00,50.66,50.79,50.66,50.76,62000.0,28.8662,28.9403,28.8662,28.9232,62000.0
2006-05-24 10:55:00,50.79,50.81,50.71,50.74,49800.0,28.9403,28.9517,28.8947,28.9118,49800.0
2006-05-24 11:00:00,50.75,50.81,50.69,50.75,73900.0,28.9175,28.9517,28.8833,28.9175,73900.0
2006-05-24 11:05:00,50.75,50.89,50.74,50.85,54800.0,28.9175,28.9973,28.9118,28.9745,54800.0
2006-05-24 11:10:00,50.83,50.84,50.74,50.78,30500.0,28.9631,28.9688,28.9118,28.9346,30500.0
2006-05-24 11:15:00,50.78,50.82,50.73,50.74,30900.0,28.9346,28.9574,28.9061,28.9118,30900.0
2006-05-24 11:20:00,50.74,50.78,50.67,50.76,85100.0,28.9118,28.9346,28.8719,28.9232,85100.0
2006-05-24 11:25:00,50.77,50.87,50.76,50.84,53700.0,28.9289,28.9859,28.9232,28.9688,53700.0
2006-05-24 11:30:00,50.83,50.84,50.66,50.7,54100.0,28.9631,28.9688,28.8662,28.889,54100.0
2006-05-24 11:35:00,50.71,50.76,50.66,50.68,54600.0,28.8947,28.9232,28.8662,28.8776,54600.0
2006-05-24 11:40:00,50.68,50.73,50.65,50.7,59400.0,28.8776,28.9061,28.8606,28.889,59400.0
2006-05-24 11:45:00,50.69,50.73,50.55,50.61,91600.0,28.8833,28.9061,28.8036,28.8378,91600.0
2006-05-24 11:50:00,50.61,50.66,50.6,50.66,22400.0,28.8378,28.8662,28.8321,28.8662,22400.0
2006-05-24 11:55:00,50.65,50.72,50.64,50.65,36400.0,28.8606,28.9004,28.8549,28.8606,36400.0
2006-05-24 12:00:00,50.66,50.73,50.65,50.73,27800.0,28.8662,28.9061,28.8606,28.9061,27800.0
2006-05-24 12:05:00,50.73,50.73,50.63,50.64,20600.0,28.9061,28.9061,28.8492,28.8549,20600.0
2006-05-24 12:10:00,50.64,50.67,50.55,50.61,47700.0,28.8549,28.8719,28.8036,28.8378,47700.0
2006-05-24 12:15:00,50.62,50.66,50.6,50.61,15000.0,28.8435,28.8662,28.8321,28.8378,15000.0
2006-05-24 12:20:00,50.61,50.64,50.58,50.6,27600.0,28.8378,28.8549,28.8207,28.8321,27600.0
2006-05-24 12:25:00,50.59,50.65,50.56,50.6,16300.0,28.8264,28.8606,28.8093,28.8321,16300.0
2006-05-24 12:30:00,50.6,50.61,50.57,50.59,23700.0,28.8321,28.8378,28.815,28.8264,23700.0
2006-05-24 12:35:00,50.58,50.63,50.55,50.62,38900.0,28.8207,28.8492,28.8036,28.8435,38900.0
2006-05-24 12:40:00,50.61,50.67,50.55,50.64,63200.0,28.8378,28.8719,28.8036,28.8549,63200.0
2006-05-24 12:45:00,50.64,50.71,50.6,50.71,44000.0,28.8549,28.8947,28.8321,28.8947,44000.0
2006-05-24 12:50:00,50.73,50.73,50.65,50.65,18200.0,28.9061,28.9061,28.8606,28.8606,18200.0
2006-05-24 12:55:00,50.65,50.65,50.6,50.63,31200.0,28.8606,28.8606,28.8321,28.8492,31200.0
2006-05-24 13:00:00,50.63,50.64,50.53,50.59,51200.0,28.8492,28.8549,28.7922,28.8264,51200.0
2006-05-24 13:05:00,50.59,50.65,50.58,50.6,47300.0,28.8264,28.8606,28.8207,28.8321,47300.0
2006-05-24 13:10:00,50.6,50.61,50.55,50.59,36600.0,28.8321,28.8378,28.8036,28.8264,36600.0
2006-05-24 13:15:00,50.59,50.62,50.5,50.53,35000.0,28.8264,28.8435,28.7751,28.7922,35000.0
2006-05-24 13:20:00,50.54,50.66,50.52,50.62,44800.0,28.7979,28.8662,28.7865,28.8435,44800.0
2006-05-24 13:25:00,50.62,50.66,50.58,50.59,43700.0,28.8435,28.8662,28.8207,28.8264,43700.0
2006-05-24 13:30:00,50.59,50.6,50.51,50.56,41500.0,28.8264,28.8321,28.7808,28.8093,41500.0
2006-05-24 13:35:00,50.56,50.66,50.55,50.64,56700.0,28.8093,28.8662,28.8036,28.8549,56700.0
2006-05-24 13:40:00,50.64,50.65,50.56,50.65,29300.0,28.8549,28.8606,28.8093,28.8606,29300.0
2006-05-24 13:45:00,50.65,50.78,50.61,50.77,67900.0,28.8606,28.9346,28.8378,28.9289,67900.0
2006-05-24 13:50:00,50.78,50.79,50.66,50.66,29800.0,28.9346,28.9403,28.8662,28.8662,29800.0
2006-05-24 13:55:00,50.66,50.8,50.66,50.76,72900.0,28.8662,28.946,28.8662,28.9232,72900.0
2006-05-24 14:00:00,50.75,50.84,50.74,50.81,53800.0,28.9175,28.9688,28.9118,28.9517,53800.0
2006-05-24 14:05:00,50.8,50.82,50.68,50.68,56800.0,28.946,28.9574,28.8776,28.8776,56800.0
2006-05-24 14:10:00,50.71,50.79,50.69,50.77,46200.0,28.8947,28.9403,28.8833,28.9289,46200.0
2006-05-24 14:15:00,50.78,50.8,50.75,50.77,84100.0,28.9346,28.946,28.9175,28.9289,84100.0
2006-05-24 14:20:00,50.77,50.78,50.77,50.77,31900.0,28.9289,28.9346,28.9289,28.9289,31900.0
2006-05-24 14:25:00,50.77,50.78,50.65,50.7,54500.0,28.9289,28.9346,28.8606,28.889,54500.0
2006-05-24 14:30:00,50.69,50.76,50.65,50.75,45300.0,28.8833,28.9232,28.8606,28.9175,45300.0
2006-05-24 14:35:00,50.75,50.95,50.74,50.88,102900.0,28.9175,29.0315,28.9118,28.9916,102900.0
2006-05-24 14:40:00,50.86,50.88,50.77,50.77,57100.0,28.9802,28.9916,28.9289,28.9289,57100.0
2006-05-24 14:45:00,50.77,50.9,50.77,50.84,51800.0,28.9289,29.003,28.9289,28.9688,51800.0
2006-05-24 14:50:00,50.84,50.92,50.83,50.86,84600.0,28.9688,29.0144,28.9631,28.9802,84600.0
2006-05-24 14:55:00,50.87,50.93,50.81,50.85,59900.0,28.9859,29.0201,28.9517,28.9745,59900.0
2006-05-24 15:00:00,50.85,50.87,50.72,50.72,69200.0,28.9745,28.9859,28.9004,28.9004,69200.0
2006-05-24 15:05:00,50.74,50.82,50.63,50.68,66900.0,28.9118,28.9574,28.8492,28.8776,66900.0
2006-05-24 15:10:00,50.68,50.68,50.55,50.67,56100.0,28.8776,28.8776,28.8036,28.8719,56100.0
2006-05-24 15:15:00,50.66,50.69,50.61,50.62,52900.0,28.8662,28.8833,28.8378,28.8435,52900.0
2006-05-24 15:20:00,50.63,50.65,50.55,50.57,50000.0,28.8492,28.8606,28.8036,28.815,50000.0
2006-05-24 15:25:00,50.57,50.67,50.53,50.67,62300.0,28.815,28.8719,28.7922,28.8719,62300.0
2006-05-24 15:30:00,50.67,50.75,50.65,50.66,68000.0,28.8719,28.9175,28.8606,28.8662,68000.0
2006-05-24 15:35:00,50.67,50.86,50.66,50.86,83400.0,28.8719,28.9802,28.8662,28.9802,83400.0
2006-05-24 15:40:00,50.84,50.86,50.65,50.79,112100.0,28.9688,28.9802,28.8606,28.9403,112100.0
2006-05-24 15:45:00,50.79,50.84,50.72,50.8,89700.0,28.9403,28.9688,28.9004,28.946,89700.0
2006-05-24 15:50:00,50.8,50.89,50.76,50.78,81700.0,28.946,28.9973,28.9232,28.9346,81700.0
2006-05-24 15:55:00,50.78,50.8,50.73,50.74,122200.0,28.9346,28.946,28.9061,28.9118,122200.0
2006-05-25 09:30:00,50.88,50.93,50.88,50.89,50400.0,28.9916,29.0201,28.9916,28.9973,50400.0
2006-05-25 09:35:00,50.91,50.92,50.74,50.87,36000.0,29.0087,29.0144,28.9118,28.9859,36000.0
2006-05-25 09:40:00,50.84,50.92,50.78,50.91,33800.0,28.9688,29.0144,28.9346,29.0087,33800.0
2006-05-25 09:45:00,50.91,51.05,50.91,50.96,66200.0,29.0087,29.0885,29.0087,29.0372,66200.0
2006-05-25 09:50:00,50.96,51.1,50.94,51.08,85200.0,29.0372,29.117,29.0258,29.1056,85200.0
2006-05-25 09:55:00,51.08,51.19,50.97,51.04,76300.0,29.1056,29.1682,29.0429,29.0828,76300.0
2006-05-25 10:00:00,51.03,51.15,51.02,51.11,83400.0,29.0771,29.1455,29.0714,29.1227,83400.0
2006-05-25 10:05:00,51.12,51.27,51.05,51.22,45800.0,29.1284,29.2138,29.0885,29.1853,45800.0
2006-05-25 10:10:00,51.21,51.24,51.13,51.18,132700.0,29.1796,29.1967,29.1341,29.1625,132700.0
2006-05-25 10:15:00,51.19,51.23,51.15,51.18,108700.0,29.1682,29.191,29.1455,29.1625,108700.0
2006-05-25 10:20:00,51.18,51.23,50.96,51.08,155200.0,29.1625,29.191,29.0372,29.1056,155200.0
2006-05-25 10:25:00,51.05,51.07,50.98,51.05,48800.0,29.0885,29.0999,29.0486,29.0885,48800.0
2006-05-25 10:30:00,51.06,51.13,51.06,51.13,43100.0,29.0942,29.1341,29.0942,29.1341,43100.0
2006-05-25 10:35:00,51.14,51.15,51.05,51.07,67600.0,29.1398,29.1455,29.0885,29.0999,67600.0
2006-05-25 10:40:00,51.07,51.17,51.07,51.15,26800.0,29.0999,29.1568,29.0999,29.1455,26800.0
2006-05-25 10:45:00,51.15,51.28,51.15,51.27,78100.0,29.1455,29.2195,29.1455,29.2138,78100.0
2006-05-25 10:50:00,51.27,51.28,51.2,51.2,106600.0,29.2138,29.2195,29.1739,29.1739,106600.0
2006-05-25 10:55:00,51.23,51.3,51.2,51.28,104900.0,29.191,29.2309,29.1739,29.2195,104900.0
2006-05-25 11:00:00,51.27,51.3,51.26,51.29,86600.0,29.2138,29.2309,29.2081,29.2252,86600.0
2006-05-25 11:05:00,51.28,51.32,51.27,51.31,29000.0,29.2195,29.2423,29.2138,29.2366,29000.0
2006-05-25 11:10:00,51.32,51.37,51.29,51.3,64400.0,29.2423,29.2708,29.2252,29.2309,64400.0
2006-05-25 11:15:00,51.3,51.33,51.28,51.32,44200.0,29.2309,29.248,29.2195,29.2423,44200.0
2006-05-25 11:20:00,51.33,51.34,51.15,51.15,82200.0,29.248,29.2537,29.1455,29.1455,82200.0
2006-05-25 11:25:00,51.17,51.22,51.1,51.21,62800.0,29.1568,29.1853,29.117,29.1796,62800.0
2006-05-25 11:30:00,51.21,51.27,51.2,51.24,33600.0,29.1796,29.2138,29.1739,29.1967,33600.0
2006-05-25 11:35:00,51.24,51.3,51.22,51.26,31700.0,29.1967,29.2309,29.1853,29.2081,31700.0
2006-05-25 11:40:00,51.25,51.33,51.24,51.32,38900.0,29.2024,29.248,29.1967,29.2423,38900.0
2006-05-25 11:45:00,51.33,51.37,51.29,51.35,31600.0,29.248,29.2708,29.2252,29.2594,31600.0
2006-05-25 11:50:00,51.35,51.38,51.35,51.37,17500.0,29.2594,29.2765,29.2594,29.2708,17500.0
2006-05-25 11:55:00,51.37,51.45,51.37,51.45,31700.0,29.2708,29.3164,29.2708,29.3164,31700.0
2006-05-25 12:00:00,51.45,51.46,51.37,51.38,26900.0,29.3164,29.3221,29.2708,29.2765,26900.0
2006-05-25 12:05:00,51.37,51.42,51.36,51.42,60300.0,29.2708,29.2993,29.2651,29.2993,60300.0
2006-05-25 12:10:00,51.4,51.42,51.37,51.37,20900.0,29.2879,29.2993,29.2708,29.2708,20900.0
2006-05-25 12:15:00,51.39,51.45,51.37,51.41,51000.0,29.2822,29.3164,29.2708,29.2936,51000.0
2006-05-25 12:20:00,51.41,51.49,51.39,51.49,72500.0,29.2936,29.3392,29.2822,29.3392,72500.0
2006-05-25 12:25:00,51.5,51.59,51.44,51.45,54800.0,29.3449,29.3962,29.3107,29.3164,54800.0
2006-05-25 12:30:00,51.45,51.47,51.39,51.41,25800.0,29.3164,29.3278,29.2822,29.2936,25800.0
2006-05-25 12:35:00,51.41,51.45,51.37,51.44,36200.0,29.2936,29.3164,29.2708,29.3107,36200.0
2006-05-25 12:40:00,51.45,51.5,51.44,51.48,17900.0,29.3164,29.3449,29.3107,29.3335,17900.0
2006-05-25 12:45:00,51.48,51.48,51.44,51.46,6000.0,29.3335,29.3335,29.3107,29.3221,6000.0
2006-05-25 12:50:00,51.46,51.5,51.43,51.5,27300.0,29.3221,29.3449,29.305,29.3449,27300.0
2006-05-25 12:55:00,51.5,51.51,51.48,51.5,24500.0,29.3449,29.3506,29.3335,29.3449,24500.0
2006-05-25 13:00:00,51.49,51.52,51.35,51.49,25700.0,29.3392,29.3563,29.2594,29.3392,25700.0
2006-05-25 13:05:00,51.49,51.51,51.48,51.49,24100.0,29.3392,29.3506,29.3335,29.3392,24100.0
2006-05-25 13:10:00,51.5,51.52,51.49,51.5,27000.0,29.3449,29.3563,29.3392,29.3449,27000.0
2006-05-25 13:15:00,51.5,51.51,51.5,51.5,19500.0,29.3449,29.3506,29.3449,29.3449,19500.0
2006-05-25 13:20:00,51.5,51.53,51.5,51.51,45800.0,29.3449,29.362,29.3449,29.3506,45800.0
2006-05-25 13:25:00,51.52,51.55,51.5,51.54,21800.0,29.3563,29.3734,29.3449,29.3677,21800.0
2006-05-25 13:30:00,51.55,51.59,51.53,51.57,66300.0,29.3734,29.3962,29.362,29.3848,66300.0
2006-05-25 13:35:00,51.57,51.61,51.57,51.6,45200.0,29.3848,29.4076,29.3848,29.4019,45200.0
2006-05-25 13:40:00,51.58,51.64,51.54,51.6,38000.0,29.3905,29.4247,29.3677,29.4019,38000.0
2006-05-25 13:45:00,51.59,51.6,51.56,51.59,25900.0,29.3962,29.4019,29.3791,29.3962,25900.0
2006-05-25 13:50:00,51.59,51.59,51.52,51.54,22600.0,29.3962,29.3962,29.3563,29.3677,22600.0
2006-05-25 13:55:00,51.52,51.55,51.5,51.55,34400.0,29.3563,29.3734,29.3449,29.3734,34400.0
2006-05-25 14:00:00,51.54,51.56,51.53,51.56,13400.0,29.3677,29.3791,29.362,29.3791,13400.0
2006-05-25 14:05:00,51.55,51.57,51.51,51.52,16200.0,29.3734,29.3848,29.3506,29.3563,16200.0
2006-05-25 14:10:00,51.52,51.52,51.5,51.5,33700.0,29.3563,29.3563,29.3449,29.3449,33700.0
2006-05-25 14:15:00,51.51,51.64,51.5,51.55,63900.0,29.3506,29.4247,29.3449,29.3734,63900.0
2006-05-25 14:20:00,51.54,51.58,51.51,51.52,18500.0,29.3677,29.3905,29.3506,29.3563,18500.0
2006-05-25 14:25:00,51.52,51.53,51.46,51.53,32900.0,29.3563,29.362,29.3221,29.362,32900.0
2006-05-25 14:30:00,51.52,51.53,51.5,51.51,10800.0,29.3563,29.362,29.3449,29.3506,10800.0
2006-05-25 14:35:00,51.52,51.55,51.51,51.52,31900.0,29.3563,29.3734,29.3506,29.3563,31900.0
2006-05-25 14:40:00,51.51,51.54,51.51,51.54,43500.0,29.3506,29.3677,29.3506,29.3677,43500.0
2006-05-25 14:45:00,51.55,51.57,51.55,51.56,27400.0,29.3734,29.3848,29.3734,29.3791,27400.0
2006-05-25 14:50:00,51.55,51.56,51.5,51.52,60600.0,29.3734,29.3791,29.3449,29.3563,60600.0
2006-05-25 14:55:00,51.52,51.53,51.5,51.53,45500.0,29.3563,29.362,29.3449,29.362,45500.0
2006-05-25 15:00:00,51.53,51.55,51.43,51.46,75400.0,29.362,29.3734,29.305,29.3221,75400.0
2006-05-25 15:05:00,51.46,51.51,51.44,51.5,55400.0,29.3221,29.3506,29.3107,29.3449,55400.0
2006-05-25 15:10:00,51.5,51.52,51.49,51.52,44400.0,29.3449,29.3563,29.3392,29.3563,44400.0
2006-05-25 15:15:00,51.51,51.53,51.5,51.53,42200.0,29.3506,29.362,29.3449,29.362,42200.0
2006-05-25 15:20:00,51.53,51.59,51.49,51.55,60900.0,29.362,29.3962,29.3392,29.3734,60900.0
2006-05-25 15:25:00,51.56,51.59,51.53,51.55,59200.0,29.3791,29.3962,29.362,29.3734,59200.0
2006-05-25 15:30:00,51.55,51.59,51.54,51.56,78000.0,29.3734,29.3962,29.3677,29.3791,78000.0
2006-05-25 15:35:00,51.56,51.64,51.55,51.62,104300.0,29.3791,29.4247,29.3734,29.4133,104300.0
2006-05-25 15:40:00,51.63,51.67,51.62,51.65,117100.0,29.419,29.4418,29.4133,29.4304,117100.0
2006-05-25 15:45:00,51.67,51.68,51.62,51.68,115300.0,29.4418,29.4474,29.4133,29.4474,115300.0
2006-05-25 15:50:00,51.67,51.72,51.66,51.66,100900.0,29.4418,29.4702,29.4361,29.4361,100900.0
2006-05-25 15:55:00,51.65,51.66,51.62,51.66,115400.0,29.4304,29.4361,29.4133,29.4361,115400.0
2006-05-26 09:30:00,51.98,51.98,51.92,51.95,98200.0,29.6184,29.6184,29.5842,29.6013,98200.0
2006-05-26 09:35:00,51.93,52.15,51.91,52.07,98200.0,29.5899,29.7153,29.5785,29.6697,98200.0
2006-05-26 09:40:00,52.03,52.29,52.01,52.28,109600.0,29.6469,29.795,29.6355,29.7893,109600.0
2006-05-26 09:45:00,52.28,52.4,52.23,52.4,83200.0,29.7893,29.8577,29.7608,29.8577,83200.0
2006-05-26 09:50:00,52.42,52.45,52.21,52.3,80400.0,29.8691,29.8862,29.7494,29.8007,80400.0
2006-05-26 09:55:00,52.3,52.34,52.23,52.28,73500.0,29.8007,29.8235,29.7608,29.7893,73500.0
2006-05-26 10:00:00,52.29,52.43,52.2,52.41,90700.0,29.795,29.8748,29.7437,29.8634,90700.0
2006-05-26 10:05:00,52.44,52.46,52.36,52.36,39400.0,29.8805,29.8919,29.8349,29.8349,39400.0
2006-05-26 10:10:00,52.36,52.46,52.31,52.45,48100.0,29.8349,29.8919,29.8064,29.8862,48100.0
2006-05-26 10:15:00,52.45,52.48,52.39,52.42,40700.0,29.8862,29.9033,29.852,29.8691,40700.0
2006-05-26 10:20:00,52.42,52.46,52.26,52.3,37900.0,29.8691,29.8919,29.7779,29.8007,37900.0
2006-05-26 10:25:00,52.25,52.26,52.17,52.22,36900.0,29.7722,29.7779,29.7267,29.7551,36900.0
2006-05-26 10:30:00,52.21,52.25,52.18,52.24,64400.0,29.7494,29.7722,29.7324,29.7665,64400.0
2006-05-26 10:35:00,52.22,52.22,52.15,52.19,47200.0,29.7551,29.7551,29.7153,29.738,47200.0
2006-05-26 10:40:00,52.19,52.22,52.15,52.2,33600.0,29.738,29.7551,29.7153,29.7437,33600.0
2006-05-26 10:45:00,52.21,52.25,52.16,52.24,60300.0,29.7494,29.7722,29.721,29.7665,60300.0
2006-05-26 10:50:00,52.23,52.28,52.2,52.23,17000.0,29.7608,29.7893,29.7437,29.7608,17000.0
2006-05-26 10:55:00,52.21,52.25,52.17,52.17,14400.0,29.7494,29.7722,29.7267,29.7267,14400.0
2006-05-26 11:00:00,52.17,52.2,52.16,52.18,14200.0,29.7267,29.7437,29.721,29.7324,14200.0
2006-05-26 11:05:00,52.19,52.33,52.18,52.33,46200.0,29.738,29.8178,29.7324,29.8178,46200.0
2006-05-26 11:10:00,52.36,52.42,52.33,52.38,71200.0,29.8349,29.8691,29.8178,29.8463,71200.0
2006-05-26 11:15:00,52.38,52.45,52.32,52.32,33300.0,29.8463,29.8862,29.8121,29.8121,33300.0
2006-05-26 11:20:00,52.33,52.38,52.3,52.35,17700.0,29.8178,29.8463,29.8007,29.8292,17700.0
2006-05-26 11:25:00,52.34,52.37,52.33,52.33,26200.0,29.8235,29.8406,29.8178,29.8178,26200.0
2006-05-26 11:30:00,52.33,52.36,52.31,52.34,14500.0,29.8178,29.8349,29.8064,29.8235,14500.0
2006-05-26 11:35:00,52.33,52.4,52.31,52.36,41300.0,29.8178,29.8577,29.8064,29.8349,41300.0
2006-05-26 11:40:00,52.36,52.39,52.34,52.39,47100.0,29.8349,29.852,29.8235,29.852,47100.0
2006-05-26 11:45:00,52.4,52.48,52.37,52.46,25600.0,29.8577,29.9033,29.8406,29.8919,25600.0
2006-05-26 11:50:00,52.45,52.47,52.44,52.46,16800.0,29.8862,29.8976,29.8805,29.8919,16800.0
2006-05-26 11:55:00,52.45,52.5,52.41,52.44,73300.0,29.8862,29.9147,29.8634,29.8805,73300.0
2006-05-26 12:00:00,52.42,52.45,52.37,52.41,35100.0,29.8691,29.8862,29.8406,29.8634,35100.0
2006-05-26 12:05:00,52.41,52.41,52.34,52.35,36500.0,29.8634,29.8634,29.8235,29.8292,36500.0
2006-05-26 12:10:00,52.36,52.38,52.33,52.35,21700.0,29.8349,29.8463,29.8178,29.8292,21700.0
2006-05-26 12:15:00,52.36,52.37,52.34,52.34,16800.0,29.8349,29.8406,29.8235,29.8235,16800.0
2006-05-26 12:20:00,52.36,52.39,52.35,52.37,21300.0,29.8349,29.852,29.8292,29.8406,21300.0
2006-05-26 12:25:00,52.37,52.38,52.33,52.34,29600.0,29.8406,29.8463,29.8178,29.8235,29600.0
2006-05-26 12:30:00,52.35,52.35,52.33,52.33,12100.0,29.8292,29.8292,29.8178,29.8178,12100.0
2006-05-26 12:35:00,52.32,52.35,52.27,52.32,67600.0,29.8121,29.8292,29.7836,29.8121,67600.0
2006-05-26 12:40:00,52.33,52.34,52.3,52.31,9100.0,29.8178,29.8235,29.8007,29.8064,9100.0
2006-05-26 12:45:00,52.32,52.38,52.32,52.36,29500.0,29.8121,29.8463,29.8121,29.8349,29500.0
2006-05-26 12:50:00,52.36,52.37,52.32,52.33,21100.0,29.8349,29.8406,29.8121,29.8178,21100.0
2006-05-26 12:55:00,52.32,52.34,52.29,52.3,34200.0,29.8121,29.8235,29.795,29.8007,34200.0
2006-05-26 13:00:00,52.33,52.33,52.27,52.28,11900.0,29.8178,29.8178,29.7836,29.7893,11900.0
2006-05-26 13:05:00,52.29,52.31,52.28,52.31,14300.0,29.795,29.8064,29.7893,29.8064,14300.0
2006-05-26 13:10:00,52.3,52.31,52.3,52.31,4000.0,29.8007,29.8064,29.8007,29.8064,4000.0
2006-05-26 13:15:00,52.31,52.31,52.27,52.29,9900.0,29.8064,29.8064,29.7836,29.795,9900.0
2006-05-26 13:20:00,52.3,52.31,52.29,52.29,10100.0,29.8007,29.8064,29.795,29.795,10100.0
2006-05-26 13:25:00,52.29,52.3,52.25,52.26,12300.0,29.795,29.8007,29.7722,29.7779,12300.0
2006-05-26 13:30:00,52.26,52.27,52.25,52.25,5000.0,29.7779,29.7836,29.7722,29.7722,5000.0
2006-05-26 13:35:00,52.26,52.26,52.2,52.2,15500.0,29.7779,29.7779,29.7437,29.7437,15500.0
2006-05-26 13:40:00,52.2,52.2,52.14,52.16,19200.0,29.7437,29.7437,29.7096,29.721,19200.0
2006-05-26 13:45:00,52.16,52.21,52.15,52.21,38200.0,29.721,29.7494,29.7153,29.7494,38200.0
2006-05-26 13:50:00,52.22,52.25,52.17,52.23,31800.0,29.7551,29.7722,29.7267,29.7608,31800.0
2006-05-26 13:55:00,52.25,52.25,52.23,52.25,17600.0,29.7722,29.7722,29.7608,29.7722,17600.0
2006-05-26 14:00:00,52.25,52.27,52.21,52.26,12400.0,29.7722,29.7836,29.7494,29.7779,12400.0
2006-05-26 14:05:00,52.24,52.31,52.23,52.3,16900.0,29.7665,29.8064,29.7608,29.8007,16900.0
2006-05-26 14:10:00,52.28,52.36,52.28,52.31,22400.0,29.7893,29.8349,29.7893,29.8064,22400.0
2006-05-26 14:15:00,52.31,52.37,52.3,52.31,21200.0,29.8064,29.8406,29.8007,29.8064,21200.0
2006-05-26 14:20:00,52.31,52.36,52.3,52.34,14700.0,29.8064,29.8349,29.8007,29.8235,14700.0
2006-05-26 14:25:00,52.34,52.34,52.29,52.3,20700.0,29.8235,29.8235,29.795,29.8007,20700.0
2006-05-26 14:30:00,52.3,52.33,52.29,52.33,22300.0,29.8007,29.8178,29.795,29.8178,22300.0
2006-05-26 14:35:00,52.32,52.36,52.31,52.35,48100.0,29.8121,29.8349,29.8064,29.8292,48100.0
2006-05-26 14:40:00,52.35,52.35,52.25,52.26,50600.0,29.8292,29.8292,29.7722,29.7779,50600.0
2006-05-26 14:45:00,52.26,52.26,52.24,52.25,20800.0,29.7779,29.7779,29.7665,29.7722,20800.0
2006-05-26 14:50:00,52.24,52.25,52.19,52.23,24300.0,29.7665,29.7722,29.738,29.7608,24300.0
2006-05-26 14:55:00,52.23,52.23,52.16,52.17,25200.0,29.7608,29.7608,29.721,29.7267,25200.0
2006-05-26 15:00:00,52.16,52.25,52.15,52.22,35000.0,29.721,29.7722,29.7153,29.7551,35000.0
2006-05-26 15:05:00,52.22,52.22,52.19,52.19,24400.0,29.7551,29.7551,29.738,29.738,24400.0
2006-05-26 15:10:00,52.19,52.2,52.15,52.18,25600.0,29.738,29.7437,29.7153,29.7324,25600.0
2006-05-26 15:15:00,52.16,52.23,52.15,52.22,41500.0,29.721,29.7608,29.7153,29.7551,41500.0
2006-05-26 15:20:00,52.19,52.21,52.19,52.2,25600.0,29.738,29.7494,29.738,29.7437,25600.0
2006-05-26 15:25:00,52.2,52.21,52.16,52.19,33400.0,29.7437,29.7494,29.721,29.738,33400.0
2006-05-26 15:30:00,52.17,52.23,52.17,52.18,45000.0,29.7267,29.7608,29.7267,29.7324,45000.0
2006-05-26 15:35:00,52.2,52.23,52.19,52.2,23800.0,29.7437,29.7608,29.738,29.7437,23800.0
2006-05-26 15:40:00,52.18,52.23,52.18,52.21,43400.0,29.7324,29.7608,29.7324,29.7494,43400.0
2006-05-26 15:45:00,52.2,52.23,52.18,52.21,44500.0,29.7437,29.7608,29.7324,29.7494,44500.0
2006-05-26 15:50:00,52.21,52.24,52.2,52.23,72300.0,29.7494,29.7665,29.7437,29.7608,72300.0
2006-05-26 15:55:00,52.24,52.29,52.22,52.27,106100.0,29.7665,29.795,29.7551,29.7836,106100.0
2006-05-30 09:30:00,52.2,52.22,52.0,52.01,95200.0,29.7437,29.7551,29.6298,29.6355,95200.0
2006-05-30 09:35:00,52.01,52.15,52.01,52.15,33900.0,29.6355,29.7153,29.6355,29.7153,33900.0
2006-05-30 09:40:00,52.15,52.22,52.13,52.17,79500.0,29.7153,29.7551,29.7039,29.7267,79500.0
2006-05-30 09:45:00,52.18,52.19,52.1,52.15,34600.0,29.7324,29.738,29.6868,29.7153,34600.0
2006-05-30 09:50:00,52.16,52.2,52.07,52.2,41900.0,29.721,29.7437,29.6697,29.7437,41900.0
2006-05-30 09:55:00,52.2,52.25,52.16,52.24,29400.0,29.7437,29.7722,29.721,29.7665,29400.0
2006-05-30 10:00:00,52.23,52.27,52.14,52.2,46900.0,29.7608,29.7836,29.7096,29.7437,46900.0
2006-05-30 10:05:00,52.23,52.25,52.15,52.21,36700.0,29.7608,29.7722,29.7153,29.7494,36700.0
2006-05-30 10:10:00,52.22,52.43,52.22,52.33,39100.0,29.7551,29.8748,29.7551,29.8178,39100.0
2006-05-30 10:15:00,52.33,52.5,52.27,52.41,47500.0,29.8178,29.9147,29.7836,29.8634,47500.0
2006-05-30 10:20:00,52.41,52.49,52.37,52.45,23600.0,29.8634,29.909,29.8406,29.8862,23600.0
2006-05-30 10:25:00,52.43,52.47,52.31,52.33,33100.0,29.8748,29.8976,29.8064,29.8178,33100.0
2006-05-30 10:30:00,52.28,52.35,52.28,52.33,48000.0,29.7893,29.8292,29.7893,29.8178,48000.0
2006-05-30 10:35:00,52.31,52.36,52.1,52.12,70900.0,29.8064,29.8349,29.6868,29.6982,70900.0
2006-05-30 10:40:00,52.12,52.14,52.01,52.05,49700.0,29.6982,29.7096,29.6355,29.6583,49700.0
2006-05-30 10:45:00,52.04,52.05,52.0,52.0,27500.0,29.6526,29.6583,29.6298,29.6298,27500.0
2006-05-30 10:50:00,52.02,52.03,51.99,51.99,37000.0,29.6412,29.6469,29.6241,29.6241,37000.0
2006-05-30 10:55:00,51.99,52.01,51.95,51.96,28900.0,29.6241,29.6355,29.6013,29.607,28900.0
2006-05-30 11:00:00,51.96,52.02,51.94,51.97,35300.0,29.607,29.6412,29.5956,29.6127,35300.0
2006-05-30 11:05:00,51.97,52.08,51.97,52.06,14300.0,29.6127,29.6754,29.6127,29.664,14300.0
2006-05-30 11:10:00,52.08,52.08,51.99,52.01,22800.0,29.6754,29.6754,29.6241,29.6355,22800.0
2006-05-30 11:15:00,52.0,52.04,51.97,52.0,18500.0,29.6298,29.6526,29.6127,29.6298,18500.0
2006-05-30 11:20:00,52.0,52.02,51.97,52.01,16300.0,29.6298,29.6412,29.6127,29.6355,16300.0
2006-05-30 11:25:00,52.0,52.04,51.99,52.03,8400.0,29.6298,29.6526,29.6241,29.6469,8400.0
2006-05-30 11:30:00,52.01,52.03,51.99,52.03,15100.0,29.6355,29.6469,29.6241,29.6469,15100.0
2006-05-30 11:35:00,52.03,52.07,52.0,52.06,16700.0,29.6469,29.6697,29.6298,29.664,16700.0
2006-05-30 11:40:00,52.03,52.05,52.0,52.01,20600.0,29.6469,29.6583,29.6298,29.6355,20600.0
2006-05-30 11:45:00,52.04,52.05,51.99,52.0,20500.0,29.6526,29.6583,29.6241,29.6298,20500.0
2006-05-30 11:50:00,52.01,52.06,52.01,52.04,9400.0,29.6355,29.664,29.6355,29.6526,9400.0
2006-05-30 11:55:00,52.04,52.09,52.02,52.04,24100.0,29.6526,29.6811,29.6412,29.6526,24100.0
2006-05-30 12:00:00,52.04,52.08,52.02,52.08,17500.0,29.6526,29.6754,29.6412,29.6754,17500.0
2006-05-30 12:05:00,52.05,52.05,51.93,51.95,29700.0,29.6583,29.6583,29.5899,29.6013,29700.0
2006-05-30 12:10:00,51.98,52.01,51.95,51.95,16700.0,29.6184,29.6355,29.6013,29.6013,16700.0
2006-05-30 12:15:00,51.91,51.98,51.87,51.98,26800.0,29.5785,29.6184,29.5557,29.6184,26800.0
2006-05-30 12:20:00,51.98,52.0,51.95,52.0,16900.0,29.6184,29.6298,29.6013,29.6298,16900.0
2006-05-30 12:25:00,52.02,52.04,51.99,52.01,13500.0,29.6412,29.6526,29.6241,29.6355,13500.0
2006-05-30 12:30:00,52.01,52.03,51.96,51.98,13500.0,29.6355,29.6469,29.607,29.6184,13500.0
2006-05-30 12:35:00,51.99,52.03,51.98,52.03,12100.0,29.6241,29.6469,29.6184,29.6469,12100.0
2006-05-30 12:40:00,52.02,52.02,52.0,52.0,7800.0,29.6412,29.6412,29.6298,29.6298,7800.0
2006-05-30 12:45:00,52.0,52.1,52.0,52.07,16800.0,29.6298,29.6868,29.6298,29.6697,16800.0
2006-05-30 12:50:00,52.06,52.06,51.95,51.95,18200.0,29.664,29.664,29.6013,29.6013,18200.0
2006-05-30 12:55:00,51.95,51.96,51.91,51.92,23400.0,29.6013,29.607,29.5785,29.5842,23400.0
2006-05-30 13:00:00,51.93,51.95,51.91,51.94,14600.0,29.5899,29.6013,29.5785,29.5956,14600.0
2006-05-30 13:05:00,51.95,51.95,51.91,51.95,14000.0,29.6013,29.6013,29.5785,29.6013,14000.0
2006-05-30 13:10:00,51.94,51.95,51.91,51.93,15300.0,29.5956,29.6013,29.5785,29.5899,15300.0
2006-05-30 13:15:00,51.92,51.97,51.9,51.94,15200.0,29.5842,29.6127,29.5728,29.5956,15200.0
2006-05-30 13:20:00,51.96,51.96,51.91,51.91,16500.0,29.607,29.607,29.5785,29.5785,16500.0
2006-05-30 13:25:00,51.93,51.98,51.92,51.97,11300.0,29.5899,29.6184,29.5842,29.6127,11300.0
2006-05-30 13:30:00,51.98,52.01,51.96,52.01,10700.0,29.6184,29.6355,29.607,29.6355,10700.0
2006-05-30 13:35:00,52.01,52.02,51.98,51.99,9100.0,29.6355,29.6412,29.6184,29.6241,9100.0
2006-05-30 13:40:00,51.97,51.97,51.91,51.95,14000.0,29.6127,29.6127,29.5785,29.6013,14000.0
2006-05-30 13:45:00,51.95,51.95,51.9,51.92,22900.0,29.6013,29.6013,29.5728,29.5842,22900.0
2006-05-30 13:50:00,51.93,51.96,51.93,51.94,11100.0,29.5899,29.607,29.5899,29.5956,11100.0
2006-05-30 13:55:00,51.96,51.97,51.94,51.94,7900.0,29.607,29.6127,29.5956,29.5956,7900.0
2006-05-30 14:00:00,51.94,51.95,51.9,51.9,10600.0,29.5956,29.6013,29.5728,29.5728,10600.0
2006-05-30 14:05:00,51.91,51.92,51.88,51.91,16900.0,29.5785,29.5842,29.5614,29.5785,16900.0
2006-05-30 14:10:00,51.91,51.93,51.9,51.9,12900.0,29.5785,29.5899,29.5728,29.5728,12900.0
2006-05-30 14:15:00,51.9,51.92,51.88,51.89,13100.0,29.5728,29.5842,29.5614,29.5671,13100.0
2006-05-30 14:20:00,51.89,51.89,51.75,51.75,24900.0,29.5671,29.5671,29.4873,29.4873,24900.0
2006-05-30 14:25:00,51.75,51.78,51.72,51.72,19900.0,29.4873,29.5044,29.4702,29.4702,19900.0
2006-05-30 14:30:00,51.73,51.76,51.69,51.7,36700.0,29.4759,29.493,29.4531,29.4588,36700.0
2006-05-30 14:35:00,51.7,51.7,51.62,51.69,28800.0,29.4588,29.4588,29.4133,29.4531,28800.0
2006-05-30 14:40:00,51.69,51.69,51.64,51.67,25900.0,29.4531,29.4531,29.4247,29.4418,25900.0
2006-05-30 14:45:00,51.67,51.75,51.63,51.64,56600.0,29.4418,29.4873,29.419,29.4247,56600.0
2006-05-30 14:50:00,51.63,51.7,51.61,51.65,107400.0,29.419,29.4588,29.4076,29.4304,107400.0
2006-05-30 14:55:00,51.65,51.71,51.65,51.68,33600.0,29.4304,29.4645,29.4304,29.4474,33600.0
2006-05-30 15:00:00,51.68,51.69,51.64,51.65,51700.0,29.4474,29.4531,29.4247,29.4304,51700.0
2006-05-30 15:05:00,51.65,51.66,51.54,51.57,69000.0,29.4304,29.4361,29.3677,29.3848,69000.0
2006-05-30 15:10:00,51.57,51.66,51.52,51.52,55600.0,29.3848,29.4361,29.3563,29.3563,55600.0
2006-05-30 15:15:00,51.52,51.53,51.42,51.44,53200.0,29.3563,29.362,29.2993,29.3107,53200.0
2006-05-30 15:20:00,51.42,51.45,51.34,51.4,71600.0,29.2993,29.3164,29.2537,29.2879,71600.0
2006-05-30 15:25:00,51.4,51.5,51.36,51.45,79300.0,29.2879,29.3449,29.2651,29.3164,79300.0
2006-05-30 15:30:00,51.45,51.49,51.42,51.46,79800.0,29.3164,29.3392,29.2993,29.3221,79800.0
2006-05-30 15:35:00,51.46,51.48,51.43,51.46,138300.0,29.3221,29.3335,29.305,29.3221,138300.0
2006-05-30 15:40:00,51.48,51.48,51.29,51.37,128000.0,29.3335,29.3335,29.2252,29.2708,128000.0
2006-05-30 15:45:00,51.38,51.6,51.38,51.48,68700.0,29.2765,29.4019,29.2765,29.3335,68700.0
2006-05-30 15:50:00,51.48,51.59,51.42,51.49,87700.0,29.3335,29.3962,29.2993,29.3392,87700.0
2006-05-30 15:55:00,51.5,51.53,51.46,51.46,116100.0,29.3449,29.362,29.3221,29.3221,116100.0
2006-05-31 09:30:00,51.54,51.72,51.51,51.53,53800.0,29.3677,29.4702,29.3506,29.362,53800.0
2006-05-31 09:35:00,51.55,51.56,51.41,51.41,25400.0,29.3734,29.3791,29.2936,29.2936,25400.0
2006-05-31 09:40:00,51.43,51.5,51.32,51.38,20300.0,29.305,29.3449,29.2423,29.2765,20300.0
2006-05-31 09:45:00,51.38,51.44,51.27,51.3,41600.0,29.2765,29.3107,29.2138,29.2309,41600.0
2006-05-31 09:50:00,51.32,51.32,51.25,51.27,26500.0,29.2423,29.2423,29.2024,29.2138,26500.0
2006-05-31 09:55:00,51.26,51.35,51.25,51.27,55700.0,29.2081,29.2594,29.2024,29.2138,55700.0
2006-05-31 10:00:00,51.27,51.35,51.25,51.27,36900.0,29.2138,29.2594,29.2024,29.2138,36900.0
2006-05-31 10:05:00,51.26,51.27,51.2,51.24,45900.0,29.2081,29.2138,29.1739,29.1967,45900.0
2006-05-31 10:10:00,51.25,51.31,51.25,51.3,48500.0,29.2024,29.2366,29.2024,29.2309,48500.0
2006-05-31 10:15:00,51.27,51.32,51.25,51.25,25900.0,29.2138,29.2423,29.2024,29.2024,25900.0
2006-05-31 10:20:00,51.26,51.32,51.25,51.25,58700.0,29.2081,29.2423,29.2024,29.2024,58700.0
2006-05-31 10:25:00,51.25,51.38,51.23,51.29,65600.0,29.2024,29.2765,29.191,29.2252,65600.0
2006-05-31 10:30:00,51.28,51.36,51.24,51.27,57700.0,29.2195,29.2651,29.1967,29.2138,57700.0
2006-05-31 10:35:00,51.27,51.38,51.26,51.33,37300.0,29.2138,29.2765,29.2081,29.248,37300.0
2006-05-31 10:40:00,51.33,51.33,51.26,51.28,12700.0,29.248,29.248,29.2081,29.2195,12700.0
2006-05-31 10:45:00,51.27,51.36,51.25,51.28,26400.0,29.2138,29.2651,29.2024,29.2195,26400.0
2006-05-31 10:50:00,51.28,51.31,51.24,51.25,38600.0,29.2195,29.2366,29.1967,29.2024,38600.0
2006-05-31 10:55:00,51.24,51.24,51.05,51.12,60800.0,29.1967,29.1967,29.0885,29.1284,60800.0
2006-05-31 11:00:00,51.09,51.19,51.09,51.16,61300.0,29.1113,29.1682,29.1113,29.1512,61300.0
2006-05-31 11:05:00,51.15,51.16,51.12,51.13,25000.0,29.1455,29.1512,29.1284,29.1341,25000.0
2006-05-31 11:10:00,51.12,51.13,51.02,51.03,33100.0,29.1284,29.1341,29.0714,29.0771,33100.0
2006-05-31 11:15:00,51.03,51.07,51.02,51.06,29100.0,29.0771,29.0999,29.0714,29.0942,29100.0
2006-05-31 11:20:00,51.09,51.24,51.08,51.19,42400.0,29.1113,29.1967,29.1056,29.1682,42400.0
2006-05-31 11:25:00,51.19,51.24,51.18,51.24,20400.0,29.1682,29.1967,29.1625,29.1967,20400.0
2006-05-31 11:30:00,51.23,51.27,51.22,51.26,51500.0,29.191,29.2138,29.1853,29.2081,51500.0
2006-05-31 11:35:00,51.27,51.38,51.26,51.37,23200.0,29.2138,29.2765,29.2081,29.2708,23200.0
2006-05-31 11:40:00,51.38,51.39,51.36,51.38,27600.0,29.2765,29.2822,29.2651,29.2765,27600.0
2006-05-31 11:45:00,51.38,51.38,51.3,51.32,20000.0,29.2765,29.2765,29.2309,29.2423,20000.0
2006-05-31 11:50:00,51.32,51.32,51.24,51.27,26500.0,29.2423,29.2423,29.1967,29.2138,26500.0
2006-05-31 11:55:00,51.25,51.27,51.19,51.25,45500.0,29.2024,29.2138,29.1682,29.2024,45500.0
2006-05-31 12:00:00,51.26,51.27,51.21,51.22,37500.0,29.2081,29.2138,29.1796,29.1853,37500.0
2006-05-31 12:05:00,51.22,51.27,51.22,51.26,24000.0,29.1853,29.2138,29.1853,29.2081,24000.0
2006-05-31 12:10:00,51.26,51.28,51.23,51.26,19200.0,29.2081,29.2195,29.191,29.2081,19200.0
2006-05-31 12:15:00,51.27,51.27,51.23,51.23,17400.0,29.2138,29.2138,29.191,29.191,17400.0
2006-05-31 12:20:00,51.23,51.29,51.23,51.28,9600.0,29.191,29.2252,29.191,29.2195,9600.0
2006-05-31 12:25:00,51.26,51.26,51.23,51.23,13400.0,29.2081,29.2081,29.191,29.191,13400.0
2006-05-31 12:30:00,51.23,51.26,51.2,51.21,29700.0,29.191,29.2081,29.1739,29.1796,29700.0
2006-05-31 12:35:00,51.21,51.22,51.19,51.19,24200.0,29.1796,29.1853,29.1682,29.1682,24200.0
2006-05-31 12:40:00,51.19,51.21,51.18,51.18,11600.0,29.1682,29.1796,29.1625,29.1625,11600.0
2006-05-31 12:45:00,51.18,51.2,51.15,51.18,28500.0,29.1625,29.1739,29.1455,29.1625,28500.0
2006-05-31 12:50:00,51.17,51.18,51.13,51.18,38300.0,29.1568,29.1625,29.1341,29.1625,38300.0
2006-05-31 12:55:00,51.17,51.22,51.16,51.17,21800.0,29.1568,29.1853,29.1512,29.1568,21800.0
2006-05-31 13:00:00,51.16,51.17,51.12,51.12,29900.0,29.1512,29.1568,29.1284,29.1284,29900.0
2006-05-31 13:05:00,51.12,51.19,51.11,51.19,25200.0,29.1284,29.1682,29.1227,29.1682,25200.0
2006-05-31 13:10:00,51.2,51.25,51.17,51.25,50900.0,29.1739,29.2024,29.1568,29.2024,50900.0
2006-05-31 13:15:00,51.25,51.26,51.18,51.25,33500.0,29.2024,29.2081,29.1625,29.2024,33500.0
2006-05-31 13:20:00,51.25,51.3,51.25,51.28,42600.0,29.2024,29.2309,29.2024,29.2195,42600.0
2006-05-31 13:25:00,51.28,51.31,51.26,51.28,17700.0,29.2195,29.2366,29.2081,29.2195,17700.0
2006-05-31 13:30:00,51.28,51.33,51.26,51.33,31000.0,29.2195,29.248,29.2081,29.248,31000.0
2006-05-31 13:35:00,51.31,51.42,51.31,51.4,28200.0,29.2366,29.2993,29.2366,29.2879,28200.0
2006-05-31 13:40:00,51.41,51.44,51.4,51.43,15200.0,29.2936,29.3107,29.2879,29.305,15200.0
2006-05-31 13:45:00,51.44,51.45,51.39,51.39,4300.0,29.3107,29.3164,29.2822,29.2822,4300.0
2006-05-31 13:50:00,51.4,51.4,51.36,51.39,8400.0,29.2879,29.2879,29.2651,29.2822,8400.0
2006-05-31 13:55:00,51.37,51.38,51.29,51.35,16200.0,29.2708,29.2765,29.2252,29.2594,16200.0
2006-05-31 14:00:00,51.32,51.44,51.25,51.33,63800.0,29.2423,29.3107,29.2024,29.248,63800.0
2006-05-31 14:05:00,51.32,51.46,51.27,51.3,33200.0,29.2423,29.3221,29.2138,29.2309,33200.0
2006-05-31 14:10:00,51.3,51.33,51.23,51.25,29600.0,29.2309,29.248,29.191,29.2024,29600.0
2006-05-31 14:15:00,51.23,51.25,51.12,51.22,48300.0,29.191,29.2024,29.1284,29.1853,48300.0
2006-05-31 14:20:00,51.22,51.36,51.2,51.35,49300.0,29.1853,29.2651,29.1739,29.2594,49300.0
2006-05-31 14:25:00,51.35,51.41,51.31,51.36,38800.0,29.2594,29.2936,29.2366,29.2651,38800.0
2006-05-31 14:30:00,51.37,51.55,51.37,51.44,43300.0,29.2708,29.3734,29.2708,29.3107,43300.0
2006-05-31 14:35:00,51.48,51.55,51.43,51.46,14100.0,29.3335,29.3734,29.305,29.3221,14100.0
2006-05-31 14:40:00,51.45,51.45,51.36,51.42,21300.0,29.3164,29.3164,29.2651,29.2993,21300.0
2006-05-31 14:45:00,51.42,51.57,51.42,51.53,47500.0,29.2993,29.3848,29.2993,29.362,47500.0
2006-05-31 14:50:00,51.55,51.61,51.53,51.56,79700.0,29.3734,29.4076,29.362,29.3791,79700.0
2006-05-31 14:55:00,51.57,51.67,51.56,51.61,40000.0,29.3848,29.4418,29.3791,29.4076,40000.0
2006-05-31 15:00:00,51.61,51.62,51.53,51.57,37900.0,29.4076,29.4133,29.362,29.3848,37900.0
2006-05-31 15:05:00,51.56,51.56,51.46,51.5,32000.0,29.3791,29.3791,29.3221,29.3449,32000.0
2006-05-31 15:10:00,51.48,51.59,51.47,51.55,49700.0,29.3335,29.3962,29.3278,29.3734,49700.0
2006-05-31 15:15:00,51.55,51.62,51.54,51.6,39800.0,29.3734,29.4133,29.3677,29.4019,39800.0
2006-05-31 15:20:00,51.59,51.69,51.54,51.61,49200.0,29.3962,29.4531,29.3677,29.4076,49200.0
2006-05-31 15:25:00,51.61,51.61,51.5,51.58,47000.0,29.4076,29.4076,29.3449,29.3905,47000.0
2006-05-31 15:30:00,51.58,51.61,51.43,51.43,49600.0,29.3905,29.4076,29.305,29.305,49600.0
2006-05-31 15:35:00,51.41,51.44,51.41,51.43,67100.0,29.2936,29.3107,29.2936,29.305,67100.0
2006-05-31 15:40:00,51.43,51.68,51.43,51.61,90500.0,29.305,29.4474,29.305,29.4076,90500.0
2006-05-31 15:45:00,51.64,51.66,51.54,51.56,55000.0,29.4247,29.4361,29.3677,29.3791,55000.0
2006-05-31 15:50:00,51.55,51.61,51.54,51.57,58000.0,29.3734,29.4076,29.3677,29.3848,58000.0
2006-05-31 15:55:00,51.57,51.65,51.56,51.63,93700.0,29.3848,29.4304,29.3791,29.419,93700.0
2006-06-01 09:30:00,51.62,51.62,51.18,51.19,79100.0,29.4133,29.4133,29.1625,29.1682,79100.0
2006-06-01 09:35:00,51.2,51.43,51.2,51.29,71100.0,29.1739,29.305,29.1739,29.2252,71100.0
2006-06-01 09:40:00,51.33,51.54,51.31,51.54,36200.0,29.248,29.3677,29.2366,29.3677,36200.0
2006-06-01 09:45:00,51.51,51.67,51.45,51.67,58900.0,29.3506,29.4418,29.3164,29.4418,58900.0
2006-06-01 09:50:00,51.67,51.72,51.58,51.59,40200.0,29.4418,29.4702,29.3905,29.3962,40200.0
2006-06-01 09:55:00,51.61,51.73,51.61,51.62,31100.0,29.4076,29.4759,29.4076,29.4133,31100.0
2006-06-01 10:00:00,51.58,51.78,51.45,51.78,71400.0,29.3905,29.5044,29.3164,29.5044,71400.0
2006-06-01 10:05:00,51.79,51.88,51.69,51.7,81700.0,29.5101,29.5614,29.4531,29.4588,81700.0
2006-06-01 10:10:00,51.67,51.82,51.66,51.8,15900.0,29.4418,29.5272,29.4361,29.5158,15900.0
2006-06-01 10:15:00,51.81,51.83,51.75,51.77,31900.0,29.5215,29.5329,29.4873,29.4987,31900.0
2006-06-01 10:20:00,51.77,51.79,51.65,51.69,37500.0,29.4987,29.5101,29.4304,29.4531,37500.0
2006-06-01 10:25:00,51.7,51.73,51.67,51.71,30600.0,29.4588,29.4759,29.4418,29.4645,30600.0
2006-06-01 10:30:00,51.72,51.73,51.6,51.66,39400.0,29.4702,29.4759,29.4019,29.4361,39400.0
2006-06-01 10:35:00,51.65,51.76,51.65,51.73,35100.0,29.4304,29.493,29.4304,29.4759,35100.0
2006-06-01 10:40:00,51.75,51.8,51.71,51.78,43400.0,29.4873,29.5158,29.4645,29.5044,43400.0
2006-06-01 10:45:00,51.8,51.8,51.72,51.76,15300.0,29.5158,29.5158,29.4702,29.493,15300.0
2006-06-01 10:50:00,51.76,51.76,51.67,51.72,35900.0,29.493,29.493,29.4418,29.4702,35900.0
2006-06-01 10:55:00,51.7,51.71,51.58,51.6,24400.0,29.4588,29.4645,29.3905,29.4019,24400.0
2006-06-01 11:00:00,51.6,51.62,51.57,51.59,50100.0,29.4019,29.4133,29.3848,29.3962,50100.0
2006-06-01 11:05:00,51.6,51.66,51.59,51.66,43600.0,29.4019,29.4361,29.3962,29.4361,43600.0
2006-06-01 11:10:00,51.63,51.68,51.6,51.68,26700.0,29.419,29.4474,29.4019,29.4474,26700.0
2006-06-01 11:15:00,51.67,51.67,51.6,51.61,30900.0,29.4418,29.4418,29.4019,29.4076,30900.0
2006-06-01 11:20:00,51.61,51.71,51.6,51.71,48000.0,29.4076,29.4645,29.4019,29.4645,48000.0
2006-06-01 11:25:00,51.71,51.74,51.68,51.71,23200.0,29.4645,29.4816,29.4474,29.4645,23200.0
2006-06-01 11:30:00,51.71,51.74,51.7,51.7,23000.0,29.4645,29.4816,29.4588,29.4588,23000.0
2006-06-01 11:35:00,51.7,51.71,51.64,51.7,30700.0,29.4588,29.4645,29.4247,29.4588,30700.0
2006-06-01 11:40:00,51.71,51.75,51.71,51.73,32200.0,29.4645,29.4873,29.4645,29.4759,32200.0
2006-06-01 11:45:00,51.72,51.73,51.69,51.72,15900.0,29.4702,29.4759,29.4531,29.4702,15900.0
2006-06-01 11:50:00,51.72,51.72,51.64,51.65,19500.0,29.4702,29.4702,29.4247,29.4304,19500.0
2006-06-01 11:55:00,51.64,51.68,51.6,51.67,102200.0,29.4247,29.4474,29.4019,29.4418,102200.0
2006-06-01 12:00:00,51.68,51.68,51.67,51.68,4400.0,29.4474,29.4474,29.4418,29.4474,4400.0
2006-06-01 12:05:00,51.68,51.69,51.65,51.65,11400.0,29.4474,29.4531,29.4304,29.4304,11400.0
2006-06-01 12:10:00,51.65,51.66,51.61,51.64,26800.0,29.4304,29.4361,29.4076,29.4247,26800.0
2006-06-01 12:15:00,51.64,51.65,51.6,51.63,26500.0,29.4247,29.4304,29.4019,29.419,26500.0
2006-06-01 12:20:00,51.63,51.64,51.61,51.64,11300.0,29.419,29.4247,29.4076,29.4247,11300.0
2006-06-01 12:25:00,51.63,51.7,51.63,51.69,22500.0,29.419,29.4588,29.419,29.4531,22500.0
2006-06-01 12:30:00,51.69,51.72,51.66,51.72,16300.0,29.4531,29.4702,29.4361,29.4702,16300.0
2006-06-01 12:35:00,51.72,51.76,51.71,51.73,11300.0,29.4702,29.493,29.4645,29.4759,11300.0
2006-06-01 12:40:00,51.73,51.73,51.64,51.65,23000.0,29.4759,29.4759,29.4247,29.4304,23000.0
2006-06-01 12:45:00,51.65,51.65,51.6,51.61,39700.0,29.4304,29.4304,29.4019,29.4076,39700.0
2006-06-01 12:50:00,51.63,51.63,51.58,51.6,28500.0,29.419,29.419,29.3905,29.4019,28500.0
2006-06-01 12:55:00,51.6,51.6,51.51,51.53,36200.0,29.4019,29.4019,29.3506,29.362,36200.0
2006-06-01 13:00:00,51.51,51.59,51.51,51.56,34300.0,29.3506,29.3962,29.3506,29.3791,34300.0
2006-06-01 13:05:00,51.58,51.59,51.42,51.49,46500.0,29.3905,29.3962,29.2993,29.3392,46500.0
2006-06-01 13:10:00,51.5,51.6,51.5,51.57,40300.0,29.3449,29.4019,29.3449,29.3848,40300.0
2006-06-01 13:15:00,51.59,51.64,51.56,51.62,18500.0,29.3962,29.4247,29.3791,29.4133,18500.0
2006-06-01 13:20:00,51.6,51.62,51.6,51.6,8700.0,29.4019,29.4133,29.4019,29.4019,8700.0
2006-06-01 13:25:00,51.61,51.61,51.58,51.6,14900.0,29.4076,29.4076,29.3905,29.4019,14900.0
2006-06-01 13:30:00,51.6,51.61,51.56,51.61,19900.0,29.4019,29.4076,29.3791,29.4076,19900.0
2006-06-01 13:35:00,51.6,51.61,51.56,51.57,6200.0,29.4019,29.4076,29.3791,29.3848,6200.0
2006-06-01 13:40:00,51.57,51.58,51.55,51.56,10000.0,29.3848,29.3905,29.3734,29.3791,10000.0
2006-06-01 13:45:00,51.57,51.57,51.56,51.57,11800.0,29.3848,29.3848,29.3791,29.3848,11800.0
2006-06-01 13:50:00,51.57,51.57,51.54,51.56,12800.0,29.3848,29.3848,29.3677,29.3791,12800.0
2006-06-01 13:55:00,51.55,51.58,51.54,51.54,11900.0,29.3734,29.3905,29.3677,29.3677,11900.0
2006-06-01 14:00:00,51.54,51.55,51.53,51.54,7400.0,29.3677,29.3734,29.362,29.3677,7400.0
2006-06-01 14:05:00,51.55,51.55,51.52,51.55,18900.0,29.3734,29.3734,29.3563,29.3734,18900.0
2006-06-01 14:10:00,51.56,51.58,51.53,51.58,16300.0,29.3791,29.3905,29.362,29.3905,16300.0
2006-06-01 14:15:00,51.58,51.64,51.58,51.64,51800.0,29.3905,29.4247,29.3905,29.4247,51800.0
2006-06-01 14:20:00,51.63,51.7,51.62,51.62,24600.0,29.419,29.4588,29.4133,29.4133,24600.0
2006-06-01 14:25:00,51.65,51.65,51.62,51.62,7600.0,29.4304,29.4304,29.4133,29.4133,7600.0
2006-06-01 14:30:00,51.63,51.63,51.59,51.6,18100.0,29.419,29.419,29.3962,29.4019,18100.0
2006-06-01 14:35:00,51.6,51.62,51.57,51.57,34200.0,29.4019,29.4133,29.3848,29.3848,34200.0
2006-06-01 14:40:00,51.57,51.64,51.57,51.6,92200.0,29.3848,29.4247,29.3848,29.4019,92200.0
2006-06-01 14:45:00,51.62,51.68,51.61,51.65,27900.0,29.4133,29.4474,29.4076,29.4304,27900.0
2006-06-01 14:50:00,51.66,51.68,51.62,51.68,24900.0,29.4361,29.4474,29.4133,29.4474,24900.0
2006-06-01 14:55:00,51.69,51.69,51.6,51.61,79200.0,29.4531,29.4531,29.4019,29.4076,79200.0
2006-06-01 15:00:00,51.6,51.63,51.6,51.61,25900.0,29.4019,29.419,29.4019,29.4076,25900.0
2006-06-01 15:05:00,51.62,51.65,51.6,51.65,40900.0,29.4133,29.4304,29.4019,29.4304,40900.0
2006-06-01 15:10:00,51.65,51.7,51.63,51.68,62300.0,29.4304,29.4588,29.419,29.4474,62300.0
2006-06-01 15:15:00,51.68,51.8,51.68,51.78,38100.0,29.4474,29.5158,29.4474,29.5044,38100.0
2006-06-01 15:20:00,51.78,51.81,51.75,51.81,57900.0,29.5044,29.5215,29.4873,29.5215,57900.0
2006-06-01 15:25:00,51.81,51.82,51.78,51.8,16000.0,29.5215,29.5272,29.5044,29.5158,16000.0
2006-06-01 15:30:00,51.8,51.91,51.79,51.91,64800.0,29.5158,29.5785,29.5101,29.5785,64800.0
2006-06-01 15:35:00,51.93,51.98,51.91,51.94,90500.0,29.5899,29.6184,29.5785,29.5956,90500.0
2006-06-01 15:40:00,51.94,52.06,51.87,51.87,86100.0,29.5956,29.664,29.5557,29.5557,86100.0
2006-06-01 15:45:00,51.87,51.98,51.78,51.92,77000.0,29.5557,29.6184,29.5044,29.5842,77000.0
2006-06-01 15:50:00,51.96,52.0,51.87,52.0,63800.0,29.607,29.6298,29.5557,29.6298,63800.0
2006-06-01 15:55:00,52.03,52.04,51.98,52.01,159100.0,29.6469,29.6526,29.6184,29.6355,159100.0
2006-06-02 09:30:00,51.95,52.13,51.87,52.13,116100.0,29.6013,29.7039,29.5557,29.7039,116100.0
2006-06-02 09:35:00,52.12,52.26,52.1,52.24,48100.0,29.6982,29.7779,29.6868,29.7665,48100.0
2006-06-02 09:40:00,52.23,52.35,52.13,52.13,79000.0,29.7608,29.8292,29.7039,29.7039,79000.0
2006-06-02 09:45:00,52.14,52.23,52.13,52.17,68900.0,29.7096,29.7608,29.7039,29.7267,68900.0
2006-06-02 09:50:00,52.16,52.25,52.13,52.17,85100.0,29.721,29.7722,29.7039,29.7267,85100.0
2006-06-02 09:55:00,52.17,52.17,51.92,52.01,72900.0,29.7267,29.7267,29.5842,29.6355,72900.0
2006-06-02 10:00:00,52.06,52.28,51.95,52.22,78900.0,29.664,29.7893,29.6013,29.7551,78900.0
2006-06-02 10:05:00,52.19,52.25,52.1,52.16,36600.0,29.738,29.7722,29.6868,29.721,36600.0
2006-06-02 10:10:00,52.16,52.22,52.12,52.13,27300.0,29.721,29.7551,29.6982,29.7039,27300.0
2006-06-02 10:15:00,52.12,52.16,52.08,52.09,20900.0,29.6982,29.721,29.6754,29.6811,20900.0
2006-06-02 10:20:00,52.11,52.25,52.08,52.22,44800.0,29.6925,29.7722,29.6754,29.7551,44800.0
2006-06-02 10:25:00,52.22,52.37,52.21,52.33,59000.0,29.7551,29.8406,29.7494,29.8178,59000.0
2006-06-02 10:30:00,52.33,52.36,52.29,52.31,28300.0,29.8178,29.8349,29.795,29.8064,28300.0
2006-06-02 10:35:00,52.33,52.4,52.3,52.37,57000.0,29.8178,29.8577,29.8007,29.8406,57000.0
2006-06-02 10:40:00,52.38,52.4,52.35,52.37,55400.0,29.8463,29.8577,29.8292,29.8406,55400.0
2006-06-02 10:45:00,52.38,52.44,52.36,52.4,55500.0,29.8463,29.8805,29.8349,29.8577,55500.0
2006-06-02 10:50:00,52.4,52.4,52.3,52.4,27200.0,29.8577,29.8577,29.8007,29.8577,27200.0
2006-06-02 10:55:00,52.38,52.4,52.33,52.37,38500.0,29.8463,29.8577,29.8178,29.8406,38500.0
2006-06-02 11:00:00,52.37,52.4,52.3,52.38,36500.0,29.8406,29.8577,29.8007,29.8463,36500.0
2006-06-02 11:05:00,52.37,52.38,52.19,52.29,107000.0,29.8406,29.8463,29.738,29.795,107000.0
2006-06-02 11:10:00,52.3,52.35,52.25,52.29,27200.0,29.8007,29.8292,29.7722,29.795,27200.0
2006-06-02 11:15:00,52.29,52.29,52.23,52.23,28900.0,29.795,29.795,29.7608,29.7608,28900.0
2006-06-02 11:20:00,52.23,52.3,52.21,52.29,22700.0,29.7608,29.8007,29.7494,29.795,22700.0
2006-06-02 11:25:00,52.3,52.3,52.21,52.24,25200.0,29.8007,29.8007,29.7494,29.7665,25200.0
2006-06-02 11:30:00,52.29,52.31,52.21,52.21,34200.0,29.795,29.8064,29.7494,29.7494,34200.0
2006-06-02 11:35:00,52.22,52.24,52.18,52.18,28000.0,29.7551,29.7665,29.7324,29.7324,28000.0
2006-06-02 11:40:00,52.18,52.23,52.15,52.2,48800.0,29.7324,29.7608,29.7153,29.7437,48800.0
2006-06-02 11:45:00,52.21,52.22,51.99,52.02,85200.0,29.7494,29.7551,29.6241,29.6412,85200.0
2006-06-02 11:50:00,52.0,52.02,51.98,52.0,48700.0,29.6298,29.6412,29.6184,29.6298,48700.0
2006-06-02 11:55:00,51.98,51.99,51.85,51.9,80500.0,29.6184,29.6241,29.5443,29.5728,80500.0
2006-06-02 12:00:00,51.91,51.96,51.9,51.9,26900.0,29.5785,29.607,29.5728,29.5728,26900.0
2006-06-02 12:05:00,51.92,51.96,51.9,51.95,15300.0,29.5842,29.607,29.5728,29.6013,15300.0
2006-06-02 12:10:00,51.95,52.0,51.94,51.98,32300.0,29.6013,29.6298,29.5956,29.6184,32300.0
2006-06-02 12:15:00,51.97,51.99,51.95,51.95,53300.0,29.6127,29.6241,29.6013,29.6013,53300.0
2006-06-02 12:20:00,51.95,52.0,51.93,51.93,29300.0,29.6013,29.6298,29.5899,29.5899,29300.0
2006-06-02 12:25:00,51.95,51.99,51.95,51.96,6100.0,29.6013,29.6241,29.6013,29.607,6100.0
2006-06-02 12:30:00,51.97,51.99,51.93,51.97,14000.0,29.6127,29.6241,29.5899,29.6127,14000.0
2006-06-02 12:35:00,51.97,51.99,51.96,51.96,5000.0,29.6127,29.6241,29.607,29.607,5000.0
2006-06-02 12:40:00,51.96,51.97,51.93,51.94,7200.0,29.607,29.6127,29.5899,29.5956,7200.0
2006-06-02 12:45:00,51.94,51.98,51.94,51.98,6800.0,29.5956,29.6184,29.5956,29.6184,6800.0
2006-06-02 12:50:00,51.97,51.97,51.92,51.93,8800.0,29.6127,29.6127,29.5842,29.5899,8800.0
2006-06-02 12:55:00,51.94,51.96,51.9,51.92,16300.0,29.5956,29.607,29.5728,29.5842,16300.0
2006-06-02 13:00:00,51.92,51.97,51.88,51.93,58300.0,29.5842,29.6127,29.5614,29.5899,58300.0
2006-06-02 13:05:00,51.92,51.93,51.89,51.93,18300.0,29.5842,29.5899,29.5671,29.5899,18300.0
2006-06-02 13:10:00,51.89,51.93,51.88,51.89,16200.0,29.5671,29.5899,29.5614,29.5671,16200.0
2006-06-02 13:15:00,51.89,51.95,51.89,51.93,31400.0,29.5671,29.6013,29.5671,29.5899,31400.0
2006-06-02 13:20:00,51.93,51.97,51.88,51.89,28500.0,29.5899,29.6127,29.5614,29.5671,28500.0
2006-06-02 13:25:00,51.89,51.97,51.88,51.97,25400.0,29.5671,29.6127,29.5614,29.6127,25400.0
2006-06-02 13:30:00,51.98,51.99,51.92,51.93,25100.0,29.6184,29.6241,29.5842,29.5899,25100.0
2006-06-02 13:35:00,51.92,51.94,51.9,51.92,30900.0,29.5842,29.5956,29.5728,29.5842,30900.0
2006-06-02 13:40:00,51.92,51.98,51.91,51.94,12900.0,29.5842,29.6184,29.5785,29.5956,12900.0
2006-06-02 13:45:00,51.95,51.96,51.9,51.95,27100.0,29.6013,29.607,29.5728,29.6013,27100.0
2006-06-02 13:50:00,51.95,51.98,51.94,51.95,19900.0,29.6013,29.6184,29.5956,29.6013,19900.0
2006-06-02 13:55:00,51.95,51.95,51.92,51.95,14100.0,29.6013,29.6013,29.5842,29.6013,14100.0
2006-06-02 14:00:00,51.94,51.97,51.93,51.93,14800.0,29.5956,29.6127,29.5899,29.5899,14800.0
2006-06-02 14:05:00,51.93,51.94,51.89,51.89,22400.0,29.5899,29.5956,29.5671,29.5671,22400.0
2006-06-02 14:10:00,51.92,51.93,51.9,51.92,10000.0,29.5842,29.5899,29.5728,29.5842,10000.0
2006-06-02 14:15:00,51.9,51.93,51.86,51.9,24000.0,29.5728,29.5899,29.55,29.5728,24000.0
2006-06-02 14:20:00,51.9,51.9,51.81,51.83,43500.0,29.5728,29.5728,29.5215,29.5329,43500.0
2006-06-02 14:25:00,51.83,51.89,51.77,51.8,49400.0,29.5329,29.5671,29.4987,29.5158,49400.0
2006-06-02 14:30:00,51.8,51.95,51.77,51.95,45100.0,29.5158,29.6013,29.4987,29.6013,45100.0
2006-06-02 14:35:00,51.95,51.95,51.87,51.92,39600.0,29.6013,29.6013,29.5557,29.5842,39600.0
2006-06-02 14:40:00,51.92,51.96,51.86,51.93,31100.0,29.5842,29.607,29.55,29.5899,31100.0
2006-06-02 14:45:00,51.92,52.0,51.9,51.97,29700.0,29.5842,29.6298,29.5728,29.6127,29700.0
2006-06-02 14:50:00,51.97,51.99,51.94,51.98,20100.0,29.6127,29.6241,29.5956,29.6184,20100.0
2006-06-02 14:55:00,51.98,52.0,51.97,52.0,19800.0,29.6184,29.6298,29.6127,29.6298,19800.0
2006-06-02 15:00:00,51.98,52.0,51.92,51.93,25200.0,29.6184,29.6298,29.5842,29.5899,25200.0
2006-06-02 15:05:00,51.93,51.96,51.9,51.96,31400.0,29.5899,29.607,29.5728,29.607,31400.0
2006-06-02 15:10:00,51.95,51.96,51.92,51.92,15000.0,29.6013,29.607,29.5842,29.5842,15000.0
2006-06-02 15:15:00,51.92,51.98,51.92,51.95,27900.0,29.5842,29.6184,29.5842,29.6013,27900.0
2006-06-02 15:20:00,51.94,51.98,51.9,51.93,37700.0,29.5956,29.6184,29.5728,29.5899,37700.0
2006-06-02 15:25:00,51.92,51.92,51.85,51.89,35000.0,29.5842,29.5842,29.5443,29.5671,35000.0
2006-06-02 15:30:00,51.87,51.9,51.82,51.88,53700.0,29.5557,29.5728,29.5272,29.5614,53700.0
2006-06-02 15:35:00,51.88,51.96,51.86,51.95,26700.0,29.5614,29.607,29.55,29.6013,26700.0
2006-06-02 15:40:00,51.94,52.05,51.94,51.98,27500.0,29.5956,29.6583,29.5956,29.6184,27500.0
2006-06-02 15:45:00,51.97,52.0,51.95,52.0,45300.0,29.6127,29.6298,29.6013,29.6298,45300.0
2006-06-02 15:50:00,51.98,52.01,51.93,51.99,59400.0,29.6184,29.6355,29.5899,29.6241,59400.0
2006-06-02 15:55:00,52.0,52.03,51.98,52.01,88900.0,29.6298,29.6469,29.6184,29.6355,88900.0
2006-06-05 09:30:00,51.69,51.9,51.62,51.81,113000.0,29.4531,29.5728,29.4133,29.5215,113000.0
2006-06-05 09:35:00,51.81,51.9,51.75,51.81,35900.0,29.5215,29.5728,29.4873,29.5215,35900.0
2006-06-05 09:40:00,51.83,51.93,51.71,51.83,53000.0,29.5329,29.5899,29.4645,29.5329,53000.0
2006-06-05 09:45:00,51.83,51.83,51.71,51.71,29500.0,29.5329,29.5329,29.4645,29.4645,29500.0
2006-06-05 09:50:00,51.7,51.8,51.69,51.75,21500.0,29.4588,29.5158,29.4531,29.4873,21500.0
2006-06-05 09:55:00,51.77,51.82,51.74,51.8,18900.0,29.4987,29.5272,29.4816,29.5158,18900.0
2006-06-05 10:00:00,51.82,51.83,51.71,51.71,45600.0,29.5272,29.5329,29.4645,29.4645,45600.0
2006-06-05 10:05:00,51.71,51.73,51.6,51.65,51300.0,29.4645,29.4759,29.4019,29.4304,51300.0
2006-06-05 10:10:00,51.62,51.76,51.62,51.76,22500.0,29.4133,29.493,29.4133,29.493,22500.0
2006-06-05 10:15:00,51.76,51.83,51.69,51.76,18200.0,29.493,29.5329,29.4531,29.493,18200.0
2006-06-05 10:20:00,51.75,51.77,51.62,51.71,33900.0,29.4873,29.4987,29.4133,29.4645,33900.0
2006-06-05 10:25:00,51.68,51.75,51.67,51.72,11000.0,29.4474,29.4873,29.4418,29.4702,11000.0
2006-06-05 10:30:00,51.73,51.75,51.68,51.73,13200.0,29.4759,29.4873,29.4474,29.4759,13200.0
2006-06-05 10:35:00,51.74,51.76,51.72,51.76,15900.0,29.4816,29.493,29.4702,29.493,15900.0
2006-06-05 10:40:00,51.76,51.8,51.74,51.79,30400.0,29.493,29.5158,29.4816,29.5101,30400.0
2006-06-05 10:45:00,51.8,51.81,51.74,51.77,23700.0,29.5158,29.5215,29.4816,29.4987,23700.0
2006-06-05 10:50:00,51.77,51.82,51.75,51.78,16100.0,29.4987,29.5272,29.4873,29.5044,16100.0
2006-06-05 10:55:00,51.78,51.83,51.77,51.81,18500.0,29.5044,29.5329,29.4987,29.5215,18500.0
2006-06-05 11:00:00,51.82,51.84,51.8,51.8,6600.0,29.5272,29.5386,29.5158,29.5158,6600.0
2006-06-05 11:05:00,51.78,51.81,51.77,51.78,9900.0,29.5044,29.5215,29.4987,29.5044,9900.0
2006-06-05 11:10:00,51.78,51.84,51.78,51.82,22200.0,29.5044,29.5386,29.5044,29.5272,22200.0
2006-06-05 11:15:00,51.82,51.9,51.82,51.85,24000.0,29.5272,29.5728,29.5272,29.5443,24000.0
2006-06-05 11:20:00,51.85,51.93,51.82,51.93,10800.0,29.5443,29.5899,29.5272,29.5899,10800.0
2006-06-05 11:25:00,51.92,51.98,51.92,51.95,13300.0,29.5842,29.6184,29.5842,29.6013,13300.0
2006-06-05 11:30:00,51.95,51.95,51.88,51.91,17600.0,29.6013,29.6013,29.5614,29.5785,17600.0
2006-06-05 11:35:00,51.88,51.89,51.8,51.82,11900.0,29.5614,29.5671,29.5158,29.5272,11900.0
2006-06-05 11:40:00,51.83,51.85,51.81,51.82,6900.0,29.5329,29.5443,29.5215,29.5272,6900.0
2006-06-05 11:45:00,51.81,51.84,51.78,51.79,11100.0,29.5215,29.5386,29.5044,29.5101,11100.0
2006-06-05 11:50:00,51.79,51.79,51.74,51.79,14800.0,29.5101,29.5101,29.4816,29.5101,14800.0
2006-06-05 11:55:00,51.79,51.8,51.73,51.73,20700.0,29.5101,29.5158,29.4759,29.4759,20700.0
2006-06-05 12:00:00,51.73,51.76,51.72,51.76,44700.0,29.4759,29.493,29.4702,29.493,44700.0
2006-06-05 12:05:00,51.75,51.76,51.7,51.76,16100.0,29.4873,29.493,29.4588,29.493,16100.0
2006-06-05 12:10:00,51.74,51.76,51.72,51.76,15100.0,29.4816,29.493,29.4702,29.493,15100.0
2006-06-05 12:15:00,51.75,51.82,51.75,51.82,8500.0,29.4873,29.5272,29.4873,29.5272,8500.0
2006-06-05 12:20:00,51.82,51.82,51.71,51.74,18000.0,29.5272,29.5272,29.4645,29.4816,18000.0
2006-06-05 12:25:00,51.74,51.76,51.72,51.74,10700.0,29.4816,29.493,29.4702,29.4816,10700.0
2006-06-05 12:30:00,51.74,51.86,51.73,51.82,51500.0,29.4816,29.55,29.4759,29.5272,51500.0
2006-06-05 12:35:00,51.8,51.8,51.78,51.8,35600.0,29.5158,29.5158,29.5044,29.5158,35600.0
2006-06-05 12:40:00,51.79,51.84,51.78,51.81,28800.0,29.5101,29.5386,29.5044,29.5215,28800.0
2006-06-05 12:45:00,51.83,51.86,51.8,51.83,10300.0,29.5329,29.55,29.5158,29.5329,10300.0
2006-06-05 12:50:00,51.84,51.85,51.82,51.83,4500.0,29.5386,29.5443,29.5272,29.5329,4500.0
2006-06-05 12:55:00,51.83,51.85,51.8,51.85,9000.0,29.5329,29.5443,29.5158,29.5443,9000.0
2006-06-05 13:00:00,51.85,51.85,51.81,51.84,24000.0,29.5443,29.5443,29.5215,29.5386,24000.0
2006-06-05 13:05:00,51.83,51.85,51.81,51.85,10800.0,29.5329,29.5443,29.5215,29.5443,10800.0
2006-06-05 13:10:00,51.85,51.88,51.84,51.84,12400.0,29.5443,29.5614,29.5386,29.5386,12400.0
2006-06-05 13:15:00,51.85,51.85,51.79,51.8,77600.0,29.5443,29.5443,29.5101,29.5158,77600.0
2006-06-05 13:20:00,51.81,51.81,51.75,51.77,32100.0,29.5215,29.5215,29.4873,29.4987,32100.0
2006-06-05 13:25:00,51.78,51.79,51.73,51.78,17500.0,29.5044,29.5101,29.4759,29.5044,17500.0
2006-06-05 13:30:00,51.78,51.83,51.77,51.79,16800.0,29.5044,29.5329,29.4987,29.5101,16800.0
2006-06-05 13:35:00,51.78,51.78,51.74,51.74,14900.0,29.5044,29.5044,29.4816,29.4816,14900.0
2006-06-05 13:40:00,51.75,51.76,51.74,51.75,22000.0,29.4873,29.493,29.4816,29.4873,22000.0
2006-06-05 13:45:00,51.75,51.76,51.73,51.73,35400.0,29.4873,29.493,29.4759,29.4759,35400.0
2006-06-05 13:50:00,51.75,51.78,51.73,51.73,22800.0,29.4873,29.5044,29.4759,29.4759,22800.0
2006-06-05 13:55:00,51.72,51.77,51.71,51.77,16600.0,29.4702,29.4987,29.4645,29.4987,16600.0
2006-06-05 14:00:00,51.76,51.77,51.7,51.74,33500.0,29.493,29.4987,29.4588,29.4816,33500.0
2006-06-05 14:05:00,51.73,51.75,51.65,51.67,137100.0,29.4759,29.4873,29.4304,29.4418,137100.0
2006-06-05 14:10:00,51.67,51.7,51.66,51.67,38200.0,29.4418,29.4588,29.4361,29.4418,38200.0
2006-06-05 14:15:00,51.67,51.67,51.56,51.59,68800.0,29.4418,29.4418,29.3791,29.3962,68800.0
2006-06-05 14:20:00,51.6,51.63,51.54,51.62,55100.0,29.4019,29.419,29.3677,29.4133,55100.0
2006-06-05 14:25:00,51.62,51.74,51.55,51.74,49600.0,29.4133,29.4816,29.3734,29.4816,49600.0
2006-06-05 14:30:00,51.74,51.75,51.5,51.5,90400.0,29.4816,29.4873,29.3449,29.3449,90400.0
2006-06-05 14:35:00,51.51,51.53,51.41,51.44,89800.0,29.3506,29.362,29.2936,29.3107,89800.0
2006-06-05 14:40:00,51.45,51.61,51.38,51.58,60800.0,29.3164,29.4076,29.2765,29.3905,60800.0
2006-06-05 14:45:00,51.57,51.69,51.54,51.62,23800.0,29.3848,29.4531,29.3677,29.4133,23800.0
2006-06-05 14:50:00,51.64,51.65,51.61,51.64,20400.0,29.4247,29.4304,29.4076,29.4247,20400.0
2006-06-05 14:55:00,51.61,51.67,51.54,51.54,22500.0,29.4076,29.4418,29.3677,29.3677,22500.0
2006-06-05 15:00:00,51.54,51.56,51.52,51.54,18300.0,29.3677,29.3791,29.3563,29.3677,18300.0
2006-06-05 15:05:00,51.54,51.58,51.43,51.53,31200.0,29.3677,29.3905,29.305,29.362,31200.0
2006-06-05 15:10:00,51.54,51.55,51.4,51.44,40200.0,29.3677,29.3734,29.2879,29.3107,40200.0
2006-06-05 15:15:00,51.44,51.6,51.43,51.6,42400.0,29.3107,29.4019,29.305,29.4019,42400.0
2006-06-05 15:20:00,51.6,51.6,51.51,51.53,17700.0,29.4019,29.4019,29.3506,29.362,17700.0
2006-06-05 15:25:00,51.52,51.54,51.46,51.46,47700.0,29.3563,29.3677,29.3221,29.3221,47700.0
2006-06-05 15:30:00,51.48,51.56,51.47,51.49,26100.0,29.3335,29.3791,29.3278,29.3392,26100.0
2006-06-05 15:35:00,51.49,51.6,51.47,51.59,60300.0,29.3392,29.4019,29.3278,29.3962,60300.0
2006-06-05 15:40:00,51.6,51.6,51.4,51.4,82900.0,29.4019,29.4019,29.2879,29.2879,82900.0
2006-06-05 15:45:00,51.4,51.5,51.25,51.28,167600.0,29.2879,29.3449,29.2024,29.2195,167600.0
2006-06-05 15:50:00,51.29,51.5,51.29,51.4,90200.0,29.2252,29.3449,29.2252,29.2879,90200.0
2006-06-05 15:55:00,51.41,51.44,51.33,51.36,116000.0,29.2936,29.3107,29.248,29.2651,116000.0
2006-06-06 09:30:00,51.6,51.66,51.4,51.4,56300.0,29.4019,29.4361,29.2879,29.2879,56300.0
2006-06-06 09:35:00,51.4,51.45,51.27,51.32,20200.0,29.2879,29.3164,29.2138,29.2423,20200.0
2006-06-06 09:40:00,51.33,51.4,51.24,51.39,34400.0,29.248,29.2879,29.1967,29.2822,34400.0
2006-06-06 09:45:00,51.39,51.41,51.22,51.3,22000.0,29.2822,29.2936,29.1853,29.2309,22000.0
2006-06-06 09:50:00,51.29,51.44,51.26,51.4,51600.0,29.2252,29.3107,29.2081,29.2879,51600.0
2006-06-06 09:55:00,51.39,51.4,51.3,51.36,29400.0,29.2822,29.2879,29.2309,29.2651,29400.0
2006-06-06 10:00:00,51.36,51.4,51.29,51.38,129200.0,29.2651,29.2879,29.2252,29.2765,129200.0
2006-06-06 10:05:00,51.39,51.39,51.32,51.36,45000.0,29.2822,29.2822,29.2423,29.2651,45000.0
2006-06-06 10:10:00,51.36,51.36,51.26,51.3,38400.0,29.2651,29.2651,29.2081,29.2309,38400.0
2006-06-06 10:15:00,51.28,51.33,50.93,51.23,145900.0,29.2195,29.248,29.0201,29.191,145900.0
2006-06-06 10:20:00,51.24,51.35,51.24,51.29,37100.0,29.1967,29.2594,29.1967,29.2252,37100.0
2006-06-06 10:25:00,51.3,51.32,51.25,51.31,14100.0,29.2309,29.2423,29.2024,29.2366,14100.0
2006-06-06 10:30:00,51.33,51.36,51.3,51.36,31600.0,29.248,29.2651,29.2309,29.2651,31600.0
2006-06-06 10:35:00,51.34,51.36,51.25,51.26,53700.0,29.2537,29.2651,29.2024,29.2081,53700.0
2006-06-06 10:40:00,51.25,51.27,51.2,51.23,42500.0,29.2024,29.2138,29.1739,29.191,42500.0
2006-06-06 10:45:00,51.23,51.28,51.16,51.16,52600.0,29.191,29.2195,29.1512,29.1512,52600.0
2006-06-06 10:50:00,51.16,51.21,51.14,51.18,29100.0,29.1512,29.1796,29.1398,29.1625,29100.0
2006-06-06 10:55:00,51.19,51.2,51.04,51.1,49200.0,29.1682,29.1739,29.0828,29.117,49200.0
2006-06-06 11:00:00,51.1,51.2,51.0,51.01,61900.0,29.117,29.1739,29.06,29.0657,61900.0
2006-06-06 11:05:00,51.01,51.11,50.96,51.03,70800.0,29.0657,29.1227,29.0372,29.0771,70800.0
2006-06-06 11:10:00,51.05,51.05,50.95,50.99,69900.0,29.0885,29.0885,29.0315,29.0543,69900.0
2006-06-06 11:15:00,50.99,51.03,50.96,51.01,63500.0,29.0543,29.0771,29.0372,29.0657,63500.0
2006-06-06 11:20:00,51.01,51.07,51.0,51.06,32900.0,29.0657,29.0999,29.06,29.0942,32900.0
2006-06-06 11:25:00,51.05,51.07,50.99,51.01,25300.0,29.0885,29.0999,29.0543,29.0657,25300.0
2006-06-06 11:30:00,51.01,51.08,50.99,51.0,50900.0,29.0657,29.1056,29.0543,29.06,50900.0
2006-06-06 11:35:00,51.0,51.03,50.96,50.97,29400.0,29.06,29.0771,29.0372,29.0429,29400.0
2006-06-06 11:40:00,50.98,51.0,50.94,50.96,46700.0,29.0486,29.06,29.0258,29.0372,46700.0
2006-06-06 11:45:00,50.96,50.98,50.84,50.95,46400.0,29.0372,29.0486,28.9688,29.0315,46400.0
2006-06-06 11:50:00,50.95,51.0,50.85,50.85,30400.0,29.0315,29.06,28.9745,28.9745,30400.0
2006-06-06 11:55:00,50.83,50.96,50.83,50.87,31800.0,28.9631,29.0372,28.9631,28.9859,31800.0
2006-06-06 12:00:00,50.86,50.98,50.85,50.94,38900.0,28.9802,29.0486,28.9745,29.0258,38900.0
2006-06-06 12:05:00,50.94,50.97,50.91,50.97,20000.0,29.0258,29.0429,29.0087,29.0429,20000.0
2006-06-06 12:10:00,50.98,51.18,50.97,51.15,48200.0,29.0486,29.1625,29.0429,29.1455,48200.0
2006-06-06 12:15:00,51.15,51.27,51.14,51.19,47000.0,29.1455,29.2138,29.1398,29.1682,47000.0
2006-06-06 12:20:00,51.16,51.16,51.09,51.1,28400.0,29.1512,29.1512,29.1113,29.117,28400.0
2006-06-06 12:25:00,51.11,51.15,51.1,51.11,16500.0,29.1227,29.1455,29.117,29.1227,16500.0
2006-06-06 12:30:00,51.11,51.22,51.1,51.19,20400.0,29.1227,29.1853,29.117,29.1682,20400.0
2006-06-06 12:35:00,51.19,51.25,51.12,51.14,25500.0,29.1682,29.2024,29.1284,29.1398,25500.0
2006-06-06 12:40:00,51.15,51.29,51.11,51.18,30900.0,29.1455,29.2252,29.1227,29.1625,30900.0
2006-06-06 12:45:00,51.17,51.23,51.14,51.17,13200.0,29.1568,29.191,29.1398,29.1568,13200.0
2006-06-06 12:50:00,51.17,51.18,51.12,51.13,21000.0,29.1568,29.1625,29.1284,29.1341,21000.0
2006-06-06 12:55:00,51.12,51.35,51.12,51.28,32700.0,29.1284,29.2594,29.1284,29.2195,32700.0
2006-06-06 13:00:00,51.27,51.29,51.21,51.21,13400.0,29.2138,29.2252,29.1796,29.1796,13400.0
2006-06-06 13:05:00,51.21,51.25,51.15,51.19,34000.0,29.1796,29.2024,29.1455,29.1682,34000.0
2006-06-06 13:10:00,51.18,51.18,51.12,51.13,11900.0,29.1625,29.1625,29.1284,29.1341,11900.0
2006-06-06 13:15:00,51.13,51.16,51.11,51.12,9400.0,29.1341,29.1512,29.1227,29.1284,9400.0
2006-06-06 13:20:00,51.1,51.24,51.08,51.24,13400.0,29.117,29.1967,29.1056,29.1967,13400.0
2006-06-06 13:25:00,51.24,51.24,51.1,51.17,25800.0,29.1967,29.1967,29.117,29.1568,25800.0
2006-06-06 13:30:00,51.18,51.21,51.13,51.13,9300.0,29.1625,29.1796,29.1341,29.1341,9300.0
2006-06-06 13:35:00,51.16,51.18,51.08,51.1,18200.0,29.1512,29.1625,29.1056,29.117,18200.0
2006-06-06 13:40:00,51.1,51.1,51.01,51.05,24800.0,29.117,29.117,29.0657,29.0885,24800.0
2006-06-06 13:45:00,51.05,51.1,51.04,51.07,24500.0,29.0885,29.117,29.0828,29.0999,24500.0
2006-06-06 13:50:00,51.07,51.08,51.04,51.08,19400.0,29.0999,29.1056,29.0828,29.1056,19400.0
2006-06-06 13:55:00,51.08,51.14,51.06,51.08,21400.0,29.1056,29.1398,29.0942,29.1056,21400.0
2006-06-06 14:00:00,51.08,51.14,51.05,51.1,30600.0,29.1056,29.1398,29.0885,29.117,30600.0
2006-06-06 14:05:00,51.09,51.09,51.04,51.04,39400.0,29.1113,29.1113,29.0828,29.0828,39400.0
2006-06-06 14:10:00,51.04,51.05,50.97,50.99,19900.0,29.0828,29.0885,29.0429,29.0543,19900.0
2006-06-06 14:15:00,51.0,51.06,50.97,51.06,44300.0,29.06,29.0942,29.0429,29.0942,44300.0
2006-06-06 14:20:00,51.06,51.08,51.02,51.03,16700.0,29.0942,29.1056,29.0714,29.0771,16700.0
2006-06-06 14:25:00,51.04,51.09,51.02,51.02,40600.0,29.0828,29.1113,29.0714,29.0714,40600.0
2006-06-06 14:30:00,51.05,51.2,51.05,51.13,51300.0,29.0885,29.1739,29.0885,29.1341,51300.0
2006-06-06 14:35:00,51.13,51.19,51.13,51.17,23200.0,29.1341,29.1682,29.1341,29.1568,23200.0
2006-06-06 14:40:00,51.17,51.18,50.98,50.98,40700.0,29.1568,29.1625,29.0486,29.0486,40700.0
2006-06-06 14:45:00,50.99,51.04,50.97,51.04,42400.0,29.0543,29.0828,29.0429,29.0828,42400.0
2006-06-06 14:50:00,51.05,51.07,50.96,51.02,33200.0,29.0885,29.0999,29.0372,29.0714,33200.0
2006-06-06 14:55:00,51.03,51.06,51.0,51.0,17700.0,29.0771,29.0942,29.06,29.06,17700.0
2006-06-06 15:00:00,51.0,51.08,51.0,51.04,36700.0,29.06,29.1056,29.06,29.0828,36700.0
2006-06-06 15:05:00,51.05,51.08,51.03,51.03,27100.0,29.0885,29.1056,29.0771,29.0771,27100.0
2006-06-06 15:10:00,51.03,51.07,51.0,51.05,41500.0,29.0771,29.0999,29.06,29.0885,41500.0
2006-06-06 15:15:00,51.08,51.09,51.0,51.01,34600.0,29.1056,29.1113,29.06,29.0657,34600.0
2006-06-06 15:20:00,51.0,51.04,51.0,51.0,19200.0,29.06,29.0828,29.06,29.06,19200.0
2006-06-06 15:25:00,51.0,51.03,50.99,51.0,16900.0,29.06,29.0771,29.0543,29.06,16900.0
2006-06-06 15:30:00,51.0,51.07,50.95,51.07,43300.0,29.06,29.0999,29.0315,29.0999,43300.0
2006-06-06 15:35:00,51.06,51.13,51.03,51.09,65500.0,29.0942,29.1341,29.0771,29.1113,65500.0
2006-06-06 15:40:00,51.07,51.22,51.05,51.13,58000.0,29.0999,29.1853,29.0885,29.1341,58000.0
2006-06-06 15:45:00,51.13,51.21,51.06,51.06,59300.0,29.1341,29.1796,29.0942,29.0942,59300.0
2006-06-06 15:50:00,51.06,51.18,51.06,51.13,72700.0,29.0942,29.1625,29.0942,29.1341,72700.0
2006-06-06 15:55:00,51.13,51.18,51.09,51.16,85200.0,29.1341,29.1625,29.1113,29.1512,85200.0
2006-06-07 09:30:00,51.16,51.28,51.15,51.17,52600.0,29.1512,29.2195,29.1455,29.1568,52600.0
2006-06-07 09:35:00,51.17,51.18,51.09,51.11,22000.0,29.1568,29.1625,29.1113,29.1227,22000.0
2006-06-07 09:40:00,51.15,51.2,51.09,51.11,31900.0,29.1455,29.1739,29.1113,29.1227,31900.0
2006-06-07 09:45:00,51.1,51.18,51.05,51.15,70800.0,29.117,29.1625,29.0885,29.1455,70800.0
2006-06-07 09:50:00,51.16,51.18,51.08,51.16,41100.0,29.1512,29.1625,29.1056,29.1512,41100.0
2006-06-07 09:55:00,51.14,51.27,51.1,51.25,32000.0,29.1398,29.2138,29.117,29.2024,32000.0
2006-06-07 10:00:00,51.23,51.35,51.22,51.33,48400.0,29.191,29.2594,29.1853,29.248,48400.0
2006-06-07 10:05:00,51.33,51.45,51.31,51.39,46200.0,29.248,29.3164,29.2366,29.2822,46200.0
2006-06-07 10:10:00,51.34,51.41,51.34,51.4,193100.0,29.2537,29.2936,29.2537,29.2879,193100.0
2006-06-07 10:15:00,51.4,51.45,51.25,51.34,53800.0,29.2879,29.3164,29.2024,29.2537,53800.0
2006-06-07 10:20:00,51.33,51.38,51.3,51.34,76300.0,29.248,29.2765,29.2309,29.2537,76300.0
2006-06-07 10:25:00,51.34,51.44,51.34,51.44,42900.0,29.2537,29.3107,29.2537,29.3107,42900.0
2006-06-07 10:30:00,51.42,51.52,51.42,51.45,21100.0,29.2993,29.3563,29.2993,29.3164,21100.0
2006-06-07 10:35:00,51.45,51.46,51.42,51.45,14100.0,29.3164,29.3221,29.2993,29.3164,14100.0
2006-06-07 10:40:00,51.44,51.5,51.23,51.45,32200.0,29.3107,29.3449,29.191,29.3164,32200.0
2006-06-07 10:45:00,51.47,51.49,51.42,51.49,35000.0,29.3278,29.3392,29.2993,29.3392,35000.0
2006-06-07 10:50:00,51.49,51.55,51.46,51.51,49900.0,29.3392,29.3734,29.3221,29.3506,49900.0
2006-06-07 10:55:00,51.51,51.62,51.51,51.56,38700.0,29.3506,29.4133,29.3506,29.3791,38700.0
2006-06-07 11:00:00,51.56,51.64,51.5,51.59,74800.0,29.3791,29.4247,29.3449,29.3962,74800.0
2006-06-07 11:05:00,51.59,51.64,51.59,51.6,35200.0,29.3962,29.4247,29.3962,29.4019,35200.0
2006-06-07 11:10:00,51.59,51.6,51.5,51.59,61200.0,29.3962,29.4019,29.3449,29.3962,61200.0
2006-06-07 11:15:00,51.59,51.59,51.53,51.53,35700.0,29.3962,29.3962,29.362,29.362,35700.0
2006-06-07 11:20:00,51.53,51.55,51.5,51.52,29400.0,29.362,29.3734,29.3449,29.3563,29400.0
2006-06-07 11:25:00,51.53,51.53,51.5,51.5,19700.0,29.362,29.362,29.3449,29.3449,19700.0
2006-06-07 11:30:00,51.49,51.55,51.48,51.54,16200.0,29.3392,29.3734,29.3335,29.3677,16200.0
2006-06-07 11:35:00,51.55,51.66,51.49,51.66,161000.0,29.3734,29.4361,29.3392,29.4361,161000.0
2006-06-07 11:40:00,51.68,51.71,51.61,51.63,15000.0,29.4474,29.4645,29.4076,29.419,15000.0
2006-06-07 11:45:00,51.61,51.67,51.61,51.65,14400.0,29.4076,29.4418,29.4076,29.4304,14400.0
2006-06-07 11:50:00,51.63,51.66,51.6,51.66,23400.0,29.419,29.4361,29.4019,29.4361,23400.0
2006-06-07 11:55:00,51.63,51.7,51.62,51.68,34400.0,29.419,29.4588,29.4133,29.4474,34400.0
2006-06-07 12:00:00,51.69,51.75,51.65,51.73,64500.0,29.4531,29.4873,29.4304,29.4759,64500.0
2006-06-07 12:05:00,51.74,51.75,51.67,51.7,17500.0,29.4816,29.4873,29.4418,29.4588,17500.0
2006-06-07 12:10:00,51.7,51.73,51.7,51.71,4200.0,29.4588,29.4759,29.4588,29.4645,4200.0
2006-06-07 12:15:00,51.72,51.73,51.67,51.69,18300.0,29.4702,29.4759,29.4418,29.4531,18300.0
2006-06-07 12:20:00,51.69,51.77,51.69,51.72,32600.0,29.4531,29.4987,29.4531,29.4702,32600.0
2006-06-07 12:25:00,51.7,51.73,51.67,51.7,31600.0,29.4588,29.4759,29.4418,29.4588,31600.0
2006-06-07 12:30:00,51.7,51.7,51.61,51.7,31300.0,29.4588,29.4588,29.4076,29.4588,31300.0
2006-06-07 12:35:00,51.69,51.71,51.66,51.66,33200.0,29.4531,29.4645,29.4361,29.4361,33200.0
2006-06-07 12:40:00,51.67,51.72,51.67,51.71,13100.0,29.4418,29.4702,29.4418,29.4645,13100.0
2006-06-07 12:45:00,51.71,51.71,51.62,51.62,30500.0,29.4645,29.4645,29.4133,29.4133,30500.0
2006-06-07 12:50:00,51.62,51.68,51.61,51.67,55700.0,29.4133,29.4474,29.4076,29.4418,55700.0
2006-06-07 12:55:00,51.66,51.71,51.65,51.66,41000.0,29.4361,29.4645,29.4304,29.4361,41000.0
2006-06-07 13:00:00,51.65,51.7,51.63,51.69,10600.0,29.4304,29.4588,29.419,29.4531,10600.0
2006-06-07 13:05:00,51.69,51.69,51.61,51.67,30700.0,29.4531,29.4531,29.4076,29.4418,30700.0
2006-06-07 13:10:00,51.66,51.67,51.52,51.58,36400.0,29.4361,29.4418,29.3563,29.3905,36400.0
2006-06-07 13:15:00,51.61,51.74,51.61,51.73,41300.0,29.4076,29.4816,29.4076,29.4759,41300.0
2006-06-07 13:20:00,51.72,51.75,51.69,51.72,52700.0,29.4702,29.4873,29.4531,29.4702,52700.0
2006-06-07 13:25:00,51.73,51.8,51.72,51.79,18200.0,29.4759,29.5158,29.4702,29.5101,18200.0
2006-06-07 13:30:00,51.8,51.85,51.8,51.82,36000.0,29.5158,29.5443,29.5158,29.5272,36000.0
2006-06-07 13:35:00,51.85,51.92,51.77,51.79,54500.0,29.5443,29.5842,29.4987,29.5101,54500.0
2006-06-07 13:40:00,51.79,51.87,51.79,51.82,11500.0,29.5101,29.5557,29.5101,29.5272,11500.0
2006-06-07 13:45:00,51.81,51.85,51.78,51.81,27600.0,29.5215,29.5443,29.5044,29.5215,27600.0
2006-06-07 13:50:00,51.81,51.93,51.81,51.93,27500.0,29.5215,29.5899,29.5215,29.5899,27500.0
2006-06-07 13:55:00,51.92,51.92,51.81,51.9,78500.0,29.5842,29.5842,29.5215,29.5728,78500.0
2006-06-07 14:00:00,51.86,51.92,51.8,51.85,58800.0,29.55,29.5842,29.5158,29.5443,58800.0
2006-06-07 14:05:00,51.85,51.89,51.83,51.84,20800.0,29.5443,29.5671,29.5329,29.5386,20800.0
2006-06-07 14:10:00,51.84,51.86,51.82,51.83,24500.0,29.5386,29.55,29.5272,29.5329,24500.0
2006-06-07 14:15:00,51.83,51.84,51.74,51.77,32000.0,29.5329,29.5386,29.4816,29.4987,32000.0
2006-06-07 14:20:00,51.76,51.78,51.68,51.71,30500.0,29.493,29.5044,29.4474,29.4645,30500.0
2006-06-07 14:25:00,51.72,51.73,51.66,51.66,116400.0,29.4702,29.4759,29.4361,29.4361,116400.0
2006-06-07 14:30:00,51.66,51.68,51.6,51.64,122200.0,29.4361,29.4474,29.4019,29.4247,122200.0
2006-06-07 14:35:00,51.65,51.67,51.62,51.65,37900.0,29.4304,29.4418,29.4133,29.4304,37900.0
2006-06-07 14:40:00,51.67,51.68,51.64,51.66,17800.0,29.4418,29.4474,29.4247,29.4361,17800.0
2006-06-07 14:45:00,51.65,51.67,51.57,51.6,36500.0,29.4304,29.4418,29.3848,29.4019,36500.0
2006-06-07 14:50:00,51.58,51.7,51.58,51.68,29500.0,29.3905,29.4588,29.3905,29.4474,29500.0
2006-06-07 14:55:00,51.69,51.75,51.68,51.72,36000.0,29.4531,29.4873,29.4474,29.4702,36000.0
2006-06-07 15:00:00,51.71,51.81,51.7,51.8,22400.0,29.4645,29.5215,29.4588,29.5158,22400.0
2006-06-07 15:05:00,51.79,51.81,51.72,51.74,20700.0,29.5101,29.5215,29.4702,29.4816,20700.0
2006-06-07 15:10:00,51.74,51.75,51.69,51.75,46000.0,29.4816,29.4873,29.4531,29.4873,46000.0
2006-06-07 15:15:00,51.75,51.77,51.71,51.74,37400.0,29.4873,29.4987,29.4645,29.4816,37400.0
2006-06-07 15:20:00,51.74,51.79,51.72,51.73,32100.0,29.4816,29.5101,29.4702,29.4759,32100.0
2006-06-07 15:25:00,51.72,51.75,51.61,51.66,77100.0,29.4702,29.4873,29.4076,29.4361,77100.0
2006-06-07 15:30:00,51.65,51.72,51.61,51.61,42300.0,29.4304,29.4702,29.4076,29.4076,42300.0
2006-06-07 15:35:00,51.61,51.66,51.6,51.62,39600.0,29.4076,29.4361,29.4019,29.4133,39600.0
2006-06-07 15:40:00,51.63,51.69,51.61,51.69,61000.0,29.419,29.4531,29.4076,29.4531,61000.0
2006-06-07 15:45:00,51.68,51.72,51.61,51.61,118200.0,29.4474,29.4702,29.4076,29.4076,118200.0
2006-06-07 15:50:00,51.61,51.68,51.56,51.64,108800.0,29.4076,29.4474,29.3791,29.4247,108800.0
2006-06-07 15:55:00,51.64,51.73,51.6,51.7,241800.0,29.4247,29.4759,29.4019,29.4588,241800.0
2006-06-08 09:30:00,51.4,51.59,51.28,51.47,74900.0,29.2879,29.3962,29.2195,29.3278,74900.0
2006-06-08 09:35:00,51.48,51.51,51.37,51.42,31800.0,29.3335,29.3506,29.2708,29.2993,31800.0
2006-06-08 09:40:00,51.41,51.42,51.31,51.42,29700.0,29.2936,29.2993,29.2366,29.2993,29700.0
2006-06-08 09:45:00,51.43,51.49,51.38,51.42,33100.0,29.305,29.3392,29.2765,29.2993,33100.0
2006-06-08 09:50:00,51.43,51.46,51.35,51.42,28900.0,29.305,29.3221,29.2594,29.2993,28900.0
2006-06-08 09:55:00,51.42,51.45,51.3,51.42,44200.0,29.2993,29.3164,29.2309,29.2993,44200.0
2006-06-08 10:00:00,51.42,51.51,51.36,51.38,65700.0,29.2993,29.3506,29.2651,29.2765,65700.0
2006-06-08 10:05:00,51.39,51.44,51.27,51.36,68100.0,29.2822,29.3107,29.2138,29.2651,68100.0
2006-06-08 10:10:00,51.37,51.42,51.31,51.34,60100.0,29.2708,29.2993,29.2366,29.2537,60100.0
2006-06-08 10:15:00,51.34,51.44,51.31,51.31,103100.0,29.2537,29.3107,29.2366,29.2366,103100.0
2006-06-08 10:20:00,51.31,51.34,51.24,51.25,76600.0,29.2366,29.2537,29.1967,29.2024,76600.0
2006-06-08 10:25:00,51.26,51.35,51.19,51.19,92800.0,29.2081,29.2594,29.1682,29.1682,92800.0
2006-06-08 10:30:00,51.19,51.2,51.1,51.1,79300.0,29.1682,29.1739,29.117,29.117,79300.0
2006-06-08 10:35:00,51.11,51.11,51.01,51.06,79200.0,29.1227,29.1227,29.0657,29.0942,79200.0
2006-06-08 10:40:00,51.06,51.07,50.98,51.01,79800.0,29.0942,29.0999,29.0486,29.0657,79800.0
2006-06-08 10:45:00,51.01,51.1,50.96,51.06,67200.0,29.0657,29.117,29.0372,29.0942,67200.0
2006-06-08 10:50:00,51.04,51.06,50.99,51.03,59800.0,29.0828,29.0942,29.0543,29.0771,59800.0
2006-06-08 10:55:00,51.04,51.08,51.0,51.04,44800.0,29.0828,29.1056,29.06,29.0828,44800.0
2006-06-08 11:00:00,51.04,51.19,51.03,51.14,75200.0,29.0828,29.1682,29.0771,29.1398,75200.0
2006-06-08 11:05:00,51.16,51.18,51.11,51.18,80700.0,29.1512,29.1625,29.1227,29.1625,80700.0
2006-06-08 11:10:00,51.18,51.18,51.13,51.13,34400.0,29.1625,29.1625,29.1341,29.1341,34400.0
2006-06-08 11:15:00,51.13,51.16,51.09,51.09,86600.0,29.1341,29.1512,29.1113,29.1113,86600.0
2006-06-08 11:20:00,51.11,51.11,50.9,51.01,166500.0,29.1227,29.1227,29.003,29.0657,166500.0
2006-06-08 11:25:00,51.0,51.1,51.0,51.07,70100.0,29.06,29.117,29.06,29.0999,70100.0
2006-06-08 11:30:00,51.07,51.07,51.0,51.04,73100.0,29.0999,29.0999,29.06,29.0828,73100.0
2006-06-08 11:35:00,51.06,51.16,51.0,51.16,73300.0,29.0942,29.1512,29.06,29.1512,73300.0
2006-06-08 11:40:00,51.15,51.15,51.06,51.06,41500.0,29.1455,29.1455,29.0942,29.0942,41500.0
2006-06-08 11:45:00,51.07,51.11,51.0,51.1,70200.0,29.0999,29.1227,29.06,29.117,70200.0
2006-06-08 11:50:00,51.09,51.09,50.89,50.98,85500.0,29.1113,29.1113,28.9973,29.0486,85500.0
2006-06-08 11:55:00,50.99,51.18,50.98,51.1,73400.0,29.0543,29.1625,29.0486,29.117,73400.0
2006-06-08 12:00:00,51.1,51.19,51.06,51.19,63200.0,29.117,29.1682,29.0942,29.1682,63200.0
2006-06-08 12:05:00,51.19,51.27,51.13,51.21,61900.0,29.1682,29.2138,29.1341,29.1796,61900.0
2006-06-08 12:10:00,51.22,51.34,51.21,51.21,32700.0,29.1853,29.2537,29.1796,29.1796,32700.0
2006-06-08 12:15:00,51.17,51.3,51.06,51.1,31600.0,29.1568,29.2309,29.0942,29.117,31600.0
2006-06-08 12:20:00,51.1,51.15,51.02,51.04,21600.0,29.117,29.1455,29.0714,29.0828,21600.0
2006-06-08 12:25:00,51.04,51.13,51.02,51.08,47100.0,29.0828,29.1341,29.0714,29.1056,47100.0
2006-06-08 12:30:00,51.05,51.08,51.01,51.05,24200.0,29.0885,29.1056,29.0657,29.0885,24200.0
2006-06-08 12:35:00,51.05,51.13,51.03,51.06,70900.0,29.0885,29.1341,29.0771,29.0942,70900.0
2006-06-08 12:40:00,51.06,51.11,51.01,51.05,69400.0,29.0942,29.1227,29.0657,29.0885,69400.0
2006-06-08 12:45:00,51.04,51.05,51.01,51.05,42600.0,29.0828,29.0885,29.0657,29.0885,42600.0
2006-06-08 12:50:00,51.03,51.09,51.03,51.07,83100.0,29.0771,29.1113,29.0771,29.0999,83100.0
2006-06-08 12:55:00,51.06,51.08,51.03,51.05,15500.0,29.0942,29.1056,29.0771,29.0885,15500.0
2006-06-08 13:00:00,51.05,51.13,51.05,51.05,32500.0,29.0885,29.1341,29.0885,29.0885,32500.0
2006-06-08 13:05:00,51.05,51.07,51.02,51.03,40700.0,29.0885,29.0999,29.0714,29.0771,40700.0
2006-06-08 13:10:00,51.04,51.05,50.98,51.05,40100.0,29.0828,29.0885,29.0486,29.0885,40100.0
2006-06-08 13:15:00,51.05,51.12,51.01,51.04,21200.0,29.0885,29.1284,29.0657,29.0828,21200.0
2006-06-08 13:20:00,51.04,51.05,50.95,51.04,19800.0,29.0828,29.0885,29.0315,29.0828,19800.0
2006-06-08 13:25:00,51.03,51.1,51.01,51.09,20400.0,29.0771,29.117,29.0657,29.1113,20400.0
2006-06-08 13:30:00,51.09,51.14,51.06,51.11,31200.0,29.1113,29.1398,29.0942,29.1227,31200.0
2006-06-08 13:35:00,51.11,51.23,51.1,51.16,27000.0,29.1227,29.191,29.117,29.1512,27000.0
2006-06-08 13:40:00,51.19,51.37,51.19,51.25,37700.0,29.1682,29.2708,29.1682,29.2024,37700.0
2006-06-08 13:45:00,51.25,51.26,51.12,51.22,37500.0,29.2024,29.2081,29.1284,29.1853,37500.0
2006-06-08 13:50:00,51.22,51.41,51.19,51.4,41900.0,29.1853,29.2936,29.1682,29.2879,41900.0
2006-06-08 13:55:00,51.39,51.43,51.32,51.37,44900.0,29.2822,29.305,29.2423,29.2708,44900.0
2006-06-08 14:00:00,51.37,51.44,51.35,51.39,69900.0,29.2708,29.3107,29.2594,29.2822,69900.0
2006-06-08 14:05:00,51.39,51.43,51.37,51.41,87800.0,29.2822,29.305,29.2708,29.2936,87800.0
2006-06-08 14:10:00,51.4,51.48,51.38,51.47,38600.0,29.2879,29.3335,29.2765,29.3278,38600.0
2006-06-08 14:15:00,51.49,51.54,51.44,51.53,72400.0,29.3392,29.3677,29.3107,29.362,72400.0
2006-06-08 14:20:00,51.53,51.53,51.43,51.45,110100.0,29.362,29.362,29.305,29.3164,110100.0
2006-06-08 14:25:00,51.45,51.55,51.42,51.51,78800.0,29.3164,29.3734,29.2993,29.3506,78800.0
2006-06-08 14:30:00,51.5,51.57,51.5,51.57,99300.0,29.3449,29.3848,29.3449,29.3848,99300.0
2006-06-08 14:35:00,51.56,51.7,51.5,51.6,150200.0,29.3791,29.4588,29.3449,29.4019,150200.0
2006-06-08 14:40:00,51.62,51.63,51.57,51.6,24100.0,29.4133,29.419,29.3848,29.4019,24100.0
2006-06-08 14:45:00,51.6,51.64,51.59,51.62,32600.0,29.4019,29.4247,29.3962,29.4133,32600.0
2006-06-08 14:50:00,51.61,51.68,51.6,51.65,58800.0,29.4076,29.4474,29.4019,29.4304,58800.0
2006-06-08 14:55:00,51.65,51.66,51.51,51.58,128700.0,29.4304,29.4361,29.3506,29.3905,128700.0
2006-06-08 15:00:00,51.57,51.62,51.54,51.6,56200.0,29.3848,29.4133,29.3677,29.4019,56200.0
2006-06-08 15:05:00,51.6,51.63,51.53,51.61,42600.0,29.4019,29.419,29.362,29.4076,42600.0
2006-06-08 15:10:00,51.63,51.76,51.61,51.63,82500.0,29.419,29.493,29.4076,29.419,82500.0
2006-06-08 15:15:00,51.62,51.66,51.59,51.64,61900.0,29.4133,29.4361,29.3962,29.4247,61900.0
2006-06-08 15:20:00,51.65,51.67,51.54,51.57,64100.0,29.4304,29.4418,29.3677,29.3848,64100.0
2006-06-08 15:25:00,51.57,51.57,51.48,51.52,73000.0,29.3848,29.3848,29.3335,29.3563,73000.0
2006-06-08 15:30:00,51.51,51.73,51.51,51.68,88300.0,29.3506,29.4759,29.3506,29.4474,88300.0
2006-06-08 15:35:00,51.68,51.78,51.65,51.78,84500.0,29.4474,29.5044,29.4304,29.5044,84500.0
2006-06-08 15:40:00,51.77,51.8,51.72,51.8,108400.0,29.4987,29.5158,29.4702,29.5158,108400.0
2006-06-08 15:45:00,51.81,51.81,51.67,51.67,86100.0,29.5215,29.5215,29.4418,29.4418,86100.0
2006-06-08 15:50:00,51.67,51.74,51.64,51.74,59400.0,29.4418,29.4816,29.4247,29.4816,59400.0
2006-06-08 15:55:00,51.74,51.8,51.72,51.78,105600.0,29.4816,29.5158,29.4702,29.5044,105600.0
2006-06-09 09:30:00,51.75,51.8,51.45,51.55,64300.0,29.4873,29.5158,29.3164,29.3734,64300.0
2006-06-09 09:35:00,51.55,51.61,51.47,51.55,18600.0,29.3734,29.4076,29.3278,29.3734,18600.0
2006-06-09 09:40:00,51.57,51.6,51.45,51.6,42200.0,29.3848,29.4019,29.3164,29.4019,42200.0
2006-06-09 09:45:00,51.58,51.86,51.5,51.81,39100.0,29.3905,29.55,29.3449,29.5215,39100.0
2006-06-09 09:50:00,51.83,51.83,51.7,51.79,71200.0,29.5329,29.5329,29.4588,29.5101,71200.0
2006-06-09 09:55:00,51.79,51.94,51.78,51.86,26600.0,29.5101,29.5956,29.5044,29.55,26600.0
2006-06-09 10:00:00,51.77,51.9,51.74,51.77,32200.0,29.4987,29.5728,29.4816,29.4987,32200.0
2006-06-09 10:05:00,51.78,51.82,51.69,51.82,18400.0,29.5044,29.5272,29.4531,29.5272,18400.0
2006-06-09 10:10:00,51.84,51.88,51.76,51.78,17400.0,29.5386,29.5614,29.493,29.5044,17400.0
2006-06-09 10:15:00,51.77,51.92,51.71,51.9,59400.0,29.4987,29.5842,29.4645,29.5728,59400.0
2006-06-09 10:20:00,51.91,51.97,51.82,51.91,44400.0,29.5785,29.6127,29.5272,29.5785,44400.0
2006-06-09 10:25:00,51.92,51.99,51.91,51.97,26800.0,29.5842,29.6241,29.5785,29.6127,26800.0
2006-06-09 10:30:00,51.97,52.0,51.89,51.98,30900.0,29.6127,29.6298,29.5671,29.6184,30900.0
2006-06-09 10:35:00,51.98,52.0,51.96,51.99,26900.0,29.6184,29.6298,29.607,29.6241,26900.0
2006-06-09 10:40:00,51.99,52.07,51.96,51.99,47900.0,29.6241,29.6697,29.607,29.6241,47900.0
2006-06-09 10:45:00,51.99,52.02,51.97,52.01,17200.0,29.6241,29.6412,29.6127,29.6355,17200.0
2006-06-09 10:50:00,52.01,52.09,51.99,52.03,47000.0,29.6355,29.6811,29.6241,29.6469,47000.0
2006-06-09 10:55:00,52.02,52.08,51.99,52.0,26000.0,29.6412,29.6754,29.6241,29.6298,26000.0
2006-06-09 11:00:00,52.02,52.09,51.99,52.08,64600.0,29.6412,29.6811,29.6241,29.6754,64600.0
2006-06-09 11:05:00,52.08,52.09,51.96,51.97,87200.0,29.6754,29.6811,29.607,29.6127,87200.0
2006-06-09 11:10:00,51.97,51.97,51.93,51.94,31300.0,29.6127,29.6127,29.5899,29.5956,31300.0
2006-06-09 11:15:00,51.93,51.98,51.88,51.95,25500.0,29.5899,29.6184,29.5614,29.6013,25500.0
2006-06-09 11:20:00,51.95,52.05,51.95,52.0,22700.0,29.6013,29.6583,29.6013,29.6298,22700.0
2006-06-09 11:25:00,52.0,52.03,51.93,51.93,22600.0,29.6298,29.6469,29.5899,29.5899,22600.0
2006-06-09 11:30:00,51.95,51.96,51.85,51.88,46000.0,29.6013,29.607,29.5443,29.5614,46000.0
2006-06-09 11:35:00,51.87,51.88,51.82,51.86,29900.0,29.5557,29.5614,29.5272,29.55,29900.0
2006-06-09 11:40:00,51.88,51.9,51.82,51.88,24400.0,29.5614,29.5728,29.5272,29.5614,24400.0
2006-06-09 11:45:00,51.88,51.88,51.76,51.77,33300.0,29.5614,29.5614,29.493,29.4987,33300.0
2006-06-09 11:50:00,51.79,51.79,51.69,51.71,27900.0,29.5101,29.5101,29.4531,29.4645,27900.0
2006-06-09 11:55:00,51.71,51.82,51.68,51.73,18400.0,29.4645,29.5272,29.4474,29.4759,18400.0
2006-06-09 12:00:00,51.72,51.85,51.72,51.77,21000.0,29.4702,29.5443,29.4702,29.4987,21000.0
2006-06-09 12:05:00,51.79,51.9,51.79,51.86,15100.0,29.5101,29.5728,29.5101,29.55,15100.0
2006-06-09 12:10:00,51.84,51.88,51.84,51.84,11400.0,29.5386,29.5614,29.5386,29.5386,11400.0
2006-06-09 12:15:00,51.85,51.86,51.79,51.86,9000.0,29.5443,29.55,29.5101,29.55,9000.0
2006-06-09 12:20:00,51.87,51.87,51.81,51.81,10400.0,29.5557,29.5557,29.5215,29.5215,10400.0
2006-06-09 12:25:00,51.81,51.81,51.74,51.75,14100.0,29.5215,29.5215,29.4816,29.4873,14100.0
2006-06-09 12:30:00,51.75,51.76,51.74,51.75,8700.0,29.4873,29.493,29.4816,29.4873,8700.0
2006-06-09 12:35:00,51.77,51.89,51.77,51.85,15500.0,29.4987,29.5671,29.4987,29.5443,15500.0
2006-06-09 12:40:00,51.87,51.89,51.82,51.83,11400.0,29.5557,29.5671,29.5272,29.5329,11400.0
2006-06-09 12:45:00,51.82,51.88,51.77,51.87,29600.0,29.5272,29.5614,29.4987,29.5557,29600.0
2006-06-09 12:50:00,51.88,51.91,51.85,51.88,8000.0,29.5614,29.5785,29.5443,29.5614,8000.0
2006-06-09 12:55:00,51.87,51.88,51.73,51.8,19100.0,29.5557,29.5614,29.4759,29.5158,19100.0
2006-06-09 13:00:00,51.8,51.81,51.76,51.78,13900.0,29.5158,29.5215,29.493,29.5044,13900.0
2006-06-09 13:05:00,51.77,51.95,51.77,51.87,55500.0,29.4987,29.6013,29.4987,29.5557,55500.0
2006-06-09 13:10:00,51.89,51.91,51.84,51.87,14100.0,29.5671,29.5785,29.5386,29.5557,14100.0
2006-06-09 13:15:00,51.86,51.88,51.79,51.83,15200.0,29.55,29.5614,29.5101,29.5329,15200.0
2006-06-09 13:20:00,51.83,51.9,51.81,51.89,6800.0,29.5329,29.5728,29.5215,29.5671,6800.0
2006-06-09 13:25:00,51.9,51.92,51.86,51.91,16100.0,29.5728,29.5842,29.55,29.5785,16100.0
2006-06-09 13:30:00,51.89,51.91,51.88,51.89,12300.0,29.5671,29.5785,29.5614,29.5671,12300.0
2006-06-09 13:35:00,51.87,51.89,51.81,51.81,8800.0,29.5557,29.5671,29.5215,29.5215,8800.0
2006-06-09 13:40:00,51.81,51.81,51.77,51.78,12100.0,29.5215,29.5215,29.4987,29.5044,12100.0
2006-06-09 13:45:00,51.77,51.79,51.72,51.75,22100.0,29.4987,29.5101,29.4702,29.4873,22100.0
2006-06-09 13:50:00,51.76,51.78,51.75,51.77,4600.0,29.493,29.5044,29.4873,29.4987,4600.0
2006-06-09 13:55:00,51.77,51.79,51.73,51.73,10800.0,29.4987,29.5101,29.4759,29.4759,10800.0
2006-06-09 14:00:00,51.73,51.79,51.73,51.77,14600.0,29.4759,29.5101,29.4759,29.4987,14600.0
2006-06-09 14:05:00,51.75,51.81,51.73,51.81,17600.0,29.4873,29.5215,29.4759,29.5215,17600.0
2006-06-09 14:10:00,51.84,51.85,51.81,51.84,29300.0,29.5386,29.5443,29.5215,29.5386,29300.0
2006-06-09 14:15:00,51.84,51.86,51.8,51.86,21100.0,29.5386,29.55,29.5158,29.55,21100.0
2006-06-09 14:20:00,51.86,51.96,51.84,51.96,31100.0,29.55,29.607,29.5386,29.607,31100.0
2006-06-09 14:25:00,51.97,52.0,51.92,51.99,38000.0,29.6127,29.6298,29.5842,29.6241,38000.0
2006-06-09 14:30:00,51.97,52.04,51.96,51.99,37300.0,29.6127,29.6526,29.607,29.6241,37300.0
2006-06-09 14:35:00,52.0,52.0,51.9,51.9,23200.0,29.6298,29.6298,29.5728,29.5728,23200.0
2006-06-09 14:40:00,51.9,51.99,51.9,51.98,26800.0,29.5728,29.6241,29.5728,29.6184,26800.0
2006-06-09 14:45:00,51.98,52.05,51.98,52.01,16200.0,29.6184,29.6583,29.6184,29.6355,16200.0
2006-06-09 14:50:00,52.01,52.06,51.99,52.04,14500.0,29.6355,29.664,29.6241,29.6526,14500.0
2006-06-09 14:55:00,52.04,52.06,51.92,51.94,15300.0,29.6526,29.664,29.5842,29.5956,15300.0
2006-06-09 15:00:00,51.92,51.94,51.9,51.9,22600.0,29.5842,29.5956,29.5728,29.5728,22600.0
2006-06-09 15:05:00,51.91,51.98,51.88,51.9,20300.0,29.5785,29.6184,29.5614,29.5728,20300.0
2006-06-09 15:10:00,51.9,51.94,51.86,51.9,35800.0,29.5728,29.5956,29.55,29.5728,35800.0
2006-06-09 15:15:00,51.91,51.97,51.9,51.94,13200.0,29.5785,29.6127,29.5728,29.5956,13200.0
2006-06-09 15:20:00,51.94,51.94,51.9,51.9,17400.0,29.5956,29.5956,29.5728,29.5728,17400.0
2006-06-09 15:25:00,51.88,51.97,51.88,51.94,23300.0,29.5614,29.6127,29.5614,29.5956,23300.0
2006-06-09 15:30:00,51.96,51.96,51.91,51.96,25400.0,29.607,29.607,29.5785,29.607,25400.0
2006-06-09 15:35:00,51.95,51.97,51.89,51.94,35600.0,29.6013,29.6127,29.5671,29.5956,35600.0
2006-06-09 15:40:00,51.92,51.97,51.9,51.91,51200.0,29.5842,29.6127,29.5728,29.5785,51200.0
2006-06-09 15:45:00,51.9,51.9,51.84,51.87,36100.0,29.5728,29.5728,29.5386,29.5557,36100.0
2006-06-09 15:50:00,51.88,51.89,51.72,51.76,69800.0,29.5614,29.5671,29.4702,29.493,69800.0
2006-06-09 15:55:00,51.74,51.78,51.7,51.74,92600.0,29.4816,29.5044,29.4588,29.4816,92600.0
2006-06-12 09:30:00,52.28,52.28,51.77,51.94,100300.0,29.7893,29.7893,29.4987,29.5956,100300.0
2006-06-12 09:35:00,51.94,51.95,51.85,51.85,23300.0,29.5956,29.6013,29.5443,29.5443,23300.0
2006-06-12 09:40:00,51.89,51.9,51.8,51.87,30400.0,29.5671,29.5728,29.5158,29.5557,30400.0
2006-06-12 09:45:00,51.88,52.02,51.88,52.0,54100.0,29.5614,29.6412,29.5614,29.6298,54100.0
2006-06-12 09:50:00,52.0,52.04,51.93,52.02,64100.0,29.6298,29.6526,29.5899,29.6412,64100.0
2006-06-12 09:55:00,52.03,52.06,51.94,52.04,43100.0,29.6469,29.664,29.5956,29.6526,43100.0
2006-06-12 10:00:00,52.05,52.05,51.84,51.96,46100.0,29.6583,29.6583,29.5386,29.607,46100.0
2006-06-12 10:05:00,51.97,52.1,51.96,52.03,29700.0,29.6127,29.6868,29.607,29.6469,29700.0
2006-06-12 10:10:00,52.02,52.14,52.0,52.05,53400.0,29.6412,29.7096,29.6298,29.6583,53400.0
2006-06-12 10:15:00,52.04,52.05,51.96,52.01,73700.0,29.6526,29.6583,29.607,29.6355,73700.0
2006-06-12 10:20:00,52.01,52.09,52.01,52.03,48000.0,29.6355,29.6811,29.6355,29.6469,48000.0
2006-06-12 10:25:00,52.03,52.08,52.0,52.04,64600.0,29.6469,29.6754,29.6298,29.6526,64600.0
2006-06-12 10:30:00,52.02,52.1,52.01,52.08,49900.0,29.6412,29.6868,29.6355,29.6754,49900.0
2006-06-12 10:35:00,52.09,52.2,52.08,52.2,43500.0,29.6811,29.7437,29.6754,29.7437,43500.0
2006-06-12 10:40:00,52.2,52.34,52.2,52.34,47000.0,29.7437,29.8235,29.7437,29.8235,47000.0
2006-06-12 10:45:00,52.32,52.36,52.24,52.26,32100.0,29.8121,29.8349,29.7665,29.7779,32100.0
2006-06-12 10:50:00,52.26,52.29,52.22,52.29,26600.0,29.7779,29.795,29.7551,29.795,26600.0
2006-06-12 10:55:00,52.29,52.32,52.23,52.32,37500.0,29.795,29.8121,29.7608,29.8121,37500.0
2006-06-12 11:00:00,52.32,52.34,52.24,52.24,64500.0,29.8121,29.8235,29.7665,29.7665,64500.0
2006-06-12 11:05:00,52.25,52.3,52.2,52.28,44500.0,29.7722,29.8007,29.7437,29.7893,44500.0
2006-06-12 11:10:00,52.29,52.3,52.28,52.29,18500.0,29.795,29.8007,29.7893,29.795,18500.0
2006-06-12 11:15:00,52.29,52.29,52.21,52.24,32400.0,29.795,29.795,29.7494,29.7665,32400.0
2006-06-12 11:20:00,52.25,52.26,52.16,52.2,41300.0,29.7722,29.7779,29.721,29.7437,41300.0
2006-06-12 11:25:00,52.2,52.24,52.18,52.23,62500.0,29.7437,29.7665,29.7324,29.7608,62500.0
2006-06-12 11:30:00,52.24,52.33,52.23,52.32,49600.0,29.7665,29.8178,29.7608,29.8121,49600.0
2006-06-12 11:35:00,52.31,52.33,52.27,52.32,36100.0,29.8064,29.8178,29.7836,29.8121,36100.0
2006-06-12 11:40:00,52.32,52.33,52.25,52.28,32800.0,29.8121,29.8178,29.7722,29.7893,32800.0
2006-06-12 11:45:00,52.28,52.28,52.21,52.24,54800.0,29.7893,29.7893,29.7494,29.7665,54800.0
2006-06-12 11:50:00,52.24,52.35,52.24,52.33,36000.0,29.7665,29.8292,29.7665,29.8178,36000.0
2006-06-12 11:55:00,52.32,52.34,52.28,52.33,17500.0,29.8121,29.8235,29.7893,29.8178,17500.0
2006-06-12 12:00:00,52.34,52.35,52.32,52.33,21500.0,29.8235,29.8292,29.8121,29.8178,21500.0
2006-06-12 12:05:00,52.31,52.35,52.28,52.31,36600.0,29.8064,29.8292,29.7893,29.8064,36600.0
2006-06-12 12:10:00,52.3,52.32,52.25,52.28,11900.0,29.8007,29.8121,29.7722,29.7893,11900.0
2006-06-12 12:15:00,52.28,52.3,52.27,52.3,18900.0,29.7893,29.8007,29.7836,29.8007,18900.0
2006-06-12 12:20:00,52.28,52.29,52.23,52.29,44300.0,29.7893,29.795,29.7608,29.795,44300.0
2006-06-12 12:25:00,52.28,52.3,52.26,52.28,32100.0,29.7893,29.8007,29.7779,29.7893,32100.0
2006-06-12 12:30:00,52.28,52.29,52.23,52.23,21500.0,29.7893,29.795,29.7608,29.7608,21500.0
2006-06-12 12:35:00,52.23,52.25,52.2,52.22,40600.0,29.7608,29.7722,29.7437,29.7551,40600.0
2006-06-12 12:40:00,52.2,52.24,52.2,52.24,8600.0,29.7437,29.7665,29.7437,29.7665,8600.0
2006-06-12 12:45:00,52.22,52.26,52.22,52.25,11900.0,29.7551,29.7779,29.7551,29.7722,11900.0
2006-06-12 12:50:00,52.26,52.29,52.25,52.27,15300.0,29.7779,29.795,29.7722,29.7836,15300.0
2006-06-12 12:55:00,52.26,52.27,52.22,52.23,21500.0,29.7779,29.7836,29.7551,29.7608,21500.0
2006-06-12 13:00:00,52.22,52.22,52.17,52.2,9300.0,29.7551,29.7551,29.7267,29.7437,9300.0
2006-06-12 13:05:00,52.21,52.21,52.1,52.18,94500.0,29.7494,29.7494,29.6868,29.7324,94500.0
2006-06-12 13:10:00,52.17,52.18,52.15,52.16,10600.0,29.7267,29.7324,29.7153,29.721,10600.0
2006-06-12 13:15:00,52.16,52.19,52.16,52.18,5300.0,29.721,29.738,29.721,29.7324,5300.0
2006-06-12 13:20:00,52.18,52.21,52.18,52.21,4100.0,29.7324,29.7494,29.7324,29.7494,4100.0
2006-06-12 13:25:00,52.2,52.27,52.2,52.25,18400.0,29.7437,29.7836,29.7437,29.7722,18400.0
2006-06-12 13:30:00,52.26,52.27,52.15,52.17,37500.0,29.7779,29.7836,29.7153,29.7267,37500.0
2006-06-12 13:35:00,52.17,52.17,52.1,52.11,49500.0,29.7267,29.7267,29.6868,29.6925,49500.0
2006-06-12 13:40:00,52.09,52.15,52.06,52.1,42300.0,29.6811,29.7153,29.664,29.6868,42300.0
2006-06-12 13:45:00,52.09,52.14,52.09,52.09,11700.0,29.6811,29.7096,29.6811,29.6811,11700.0
2006-06-12 13:50:00,52.1,52.11,52.07,52.11,17200.0,29.6868,29.6925,29.6697,29.6925,17200.0
2006-06-12 13:55:00,52.11,52.16,52.1,52.11,16000.0,29.6925,29.721,29.6868,29.6925,16000.0
2006-06-12 14:00:00,52.1,52.15,52.1,52.15,18400.0,29.6868,29.7153,29.6868,29.7153,18400.0
2006-06-12 14:05:00,52.14,52.14,52.05,52.07,32700.0,29.7096,29.7096,29.6583,29.6697,32700.0
2006-06-12 14:10:00,52.06,52.12,52.03,52.04,16200.0,29.664,29.6982,29.6469,29.6526,16200.0
2006-06-12 14:15:00,52.04,52.09,52.02,52.08,37300.0,29.6526,29.6811,29.6412,29.6754,37300.0
2006-06-12 14:20:00,52.06,52.08,52.05,52.07,24800.0,29.664,29.6754,29.6583,29.6697,24800.0
2006-06-12 14:25:00,52.07,52.13,52.05,52.06,32100.0,29.6697,29.7039,29.6583,29.664,32100.0
2006-06-12 14:30:00,52.06,52.08,52.03,52.04,28600.0,29.664,29.6754,29.6469,29.6526,28600.0
2006-06-12 14:35:00,52.05,52.05,52.0,52.01,27300.0,29.6583,29.6583,29.6298,29.6355,27300.0
2006-06-12 14:40:00,52.02,52.03,51.91,51.91,46900.0,29.6412,29.6469,29.5785,29.5785,46900.0
2006-06-12 14:45:00,51.92,51.97,51.89,51.95,44000.0,29.5842,29.6127,29.5671,29.6013,44000.0
2006-06-12 14:50:00,51.94,52.04,51.94,52.0,25700.0,29.5956,29.6526,29.5956,29.6298,25700.0
2006-06-12 14:55:00,51.99,52.0,51.93,51.94,31400.0,29.6241,29.6298,29.5899,29.5956,31400.0
2006-06-12 15:00:00,51.94,51.96,51.92,51.94,33000.0,29.5956,29.607,29.5842,29.5956,33000.0
2006-06-12 15:05:00,51.92,51.93,51.82,51.85,37100.0,29.5842,29.5899,29.5272,29.5443,37100.0
2006-06-12 15:10:00,51.86,51.87,51.78,51.78,44500.0,29.55,29.5557,29.5044,29.5044,44500.0
2006-06-12 15:15:00,51.79,51.82,51.7,51.71,43300.0,29.5101,29.5272,29.4588,29.4645,43300.0
2006-06-12 15:20:00,51.7,51.7,51.62,51.64,43300.0,29.4588,29.4588,29.4133,29.4247,43300.0
2006-06-12 15:25:00,51.64,51.7,51.59,51.63,58100.0,29.4247,29.4588,29.3962,29.419,58100.0
2006-06-12 15:30:00,51.63,51.65,51.56,51.58,61500.0,29.419,29.4304,29.3791,29.3905,61500.0
2006-06-12 15:35:00,51.59,51.64,51.56,51.63,60200.0,29.3962,29.4247,29.3791,29.419,60200.0
2006-06-12 15:40:00,51.63,51.67,51.6,51.66,41700.0,29.419,29.4418,29.4019,29.4361,41700.0
2006-06-12 15:45:00,51.65,51.77,51.65,51.74,68600.0,29.4304,29.4987,29.4304,29.4816,68600.0
2006-06-12 15:50:00,51.74,51.76,51.63,51.63,50000.0,29.4816,29.493,29.419,29.419,50000.0
2006-06-12 15:55:00,51.65,51.67,51.57,51.57,88200.0,29.4304,29.4418,29.3848,29.3848,88200.0
2006-06-13 09:30:00,51.8,51.85,51.65,51.73,85200.0,29.5158,29.5443,29.4304,29.4759,85200.0
2006-06-13 09:35:00,51.76,51.96,51.71,51.87,64300.0,29.493,29.607,29.4645,29.5557,64300.0
2006-06-13 09:40:00,51.83,52.09,51.83,52.09,45600.0,29.5329,29.6811,29.5329,29.6811,45600.0
2006-06-13 09:45:00,52.12,52.14,51.82,52.03,74600.0,29.6982,29.7096,29.5272,29.6469,74600.0
2006-06-13 09:50:00,52.04,52.24,52.03,52.07,106600.0,29.6526,29.7665,29.6469,29.6697,106600.0
2006-06-13 09:55:00,52.06,52.14,52.0,52.02,65300.0,29.664,29.7096,29.6298,29.6412,65300.0
2006-06-13 10:00:00,52.01,52.03,51.89,51.93,52700.0,29.6355,29.6469,29.5671,29.5899,52700.0
2006-06-13 10:05:00,51.94,52.03,51.84,51.99,52900.0,29.5956,29.6469,29.5386,29.6241,52900.0
2006-06-13 10:10:00,52.03,52.06,51.93,51.97,47600.0,29.6469,29.664,29.5899,29.6127,47600.0
2006-06-13 10:15:00,51.95,52.04,51.9,51.9,40400.0,29.6013,29.6526,29.5728,29.5728,40400.0
2006-06-13 10:20:00,51.9,51.92,51.82,51.85,56700.0,29.5728,29.5842,29.5272,29.5443,56700.0
2006-06-13 10:25:00,51.87,51.93,51.82,51.88,61800.0,29.5557,29.5899,29.5272,29.5614,61800.0
2006-06-13 10:30:00,51.86,51.92,51.82,51.89,62000.0,29.55,29.5842,29.5272,29.5671,62000.0
2006-06-13 10:35:00,51.88,51.89,51.75,51.78,47700.0,29.5614,29.5671,29.4873,29.5044,47700.0
2006-06-13 10:40:00,51.78,51.81,51.66,51.76,62800.0,29.5044,29.5215,29.4361,29.493,62800.0
2006-06-13 10:45:00,51.75,51.78,51.72,51.77,40200.0,29.4873,29.5044,29.4702,29.4987,40200.0
2006-06-13 10:50:00,51.77,51.88,51.72,51.88,28600.0,29.4987,29.5614,29.4702,29.5614,28600.0
2006-06-13 10:55:00,51.88,51.9,51.7,51.77,33500.0,29.5614,29.5728,29.4588,29.4987,33500.0
2006-06-13 11:00:00,51.77,51.79,51.7,51.75,33000.0,29.4987,29.5101,29.4588,29.4873,33000.0
2006-06-13 11:05:00,51.74,51.83,51.74,51.76,31500.0,29.4816,29.5329,29.4816,29.493,31500.0
2006-06-13 11:10:00,51.73,51.89,51.72,51.86,57100.0,29.4759,29.5671,29.4702,29.55,57100.0
2006-06-13 11:15:00,51.95,51.95,51.83,51.86,50100.0,29.6013,29.6013,29.5329,29.55,50100.0
2006-06-13 11:20:00,51.84,51.93,51.8,51.92,34700.0,29.5386,29.5899,29.5158,29.5842,34700.0
2006-06-13 11:25:00,51.91,52.05,51.9,51.98,43700.0,29.5785,29.6583,29.5728,29.6184,43700.0
2006-06-13 11:30:00,51.99,52.06,51.99,52.0,63300.0,29.6241,29.664,29.6241,29.6298,63300.0
2006-06-13 11:35:00,52.0,52.0,51.86,51.89,80800.0,29.6298,29.6298,29.55,29.5671,80800.0
2006-06-13 11:40:00,51.87,51.89,51.8,51.8,77500.0,29.5557,29.5671,29.5158,29.5158,77500.0
2006-06-13 11:45:00,51.8,52.07,51.79,52.06,83200.0,29.5158,29.6697,29.5101,29.664,83200.0
2006-06-13 11:50:00,52.05,52.06,51.96,52.0,27900.0,29.6583,29.664,29.607,29.6298,27900.0
2006-06-13 11:55:00,51.99,52.03,51.95,52.03,19600.0,29.6241,29.6469,29.6013,29.6469,19600.0
2006-06-13 12:00:00,52.02,52.05,51.99,52.0,22100.0,29.6412,29.6583,29.6241,29.6298,22100.0
2006-06-13 12:05:00,52.01,52.1,52.0,52.1,31000.0,29.6355,29.6868,29.6298,29.6868,31000.0
2006-06-13 12:10:00,52.08,52.12,52.01,52.06,18400.0,29.6754,29.6982,29.6355,29.664,18400.0
2006-06-13 12:15:00,52.06,52.06,51.93,52.01,17000.0,29.664,29.664,29.5899,29.6355,17000.0
2006-06-13 12:20:00,52.01,52.01,51.89,51.89,16500.0,29.6355,29.6355,29.5671,29.5671,16500.0
2006-06-13 12:25:00,51.9,51.9,51.84,51.85,15300.0,29.5728,29.5728,29.5386,29.5443,15300.0
2006-06-13 12:30:00,51.85,51.9,51.85,51.88,11800.0,29.5443,29.5728,29.5443,29.5614,11800.0
2006-06-13 12:35:00,51.88,51.91,51.87,51.88,19000.0,29.5614,29.5785,29.5557,29.5614,19000.0
2006-06-13 12:40:00,51.88,51.93,51.85,51.93,24200.0,29.5614,29.5899,29.5443,29.5899,24200.0
2006-06-13 12:45:00,51.93,52.0,51.91,52.0,19400.0,29.5899,29.6298,29.5785,29.6298,19400.0
2006-06-13 12:50:00,51.97,51.98,51.92,51.98,12000.0,29.6127,29.6184,29.5842,29.6184,12000.0
2006-06-13 12:55:00,51.97,52.0,51.95,51.97,8800.0,29.6127,29.6298,29.6013,29.6127,8800.0
2006-06-13 13:00:00,51.96,51.96,51.86,51.94,38500.0,29.607,29.607,29.55,29.5956,38500.0
2006-06-13 13:05:00,51.94,51.96,51.9,51.9,29800.0,29.5956,29.607,29.5728,29.5728,29800.0
2006-06-13 13:10:00,51.9,51.94,51.88,51.94,19400.0,29.5728,29.5956,29.5614,29.5956,19400.0
2006-06-13 13:15:00,51.92,51.97,51.9,51.96,14700.0,29.5842,29.6127,29.5728,29.607,14700.0
2006-06-13 13:20:00,51.96,51.98,51.92,51.94,13300.0,29.607,29.6184,29.5842,29.5956,13300.0
2006-06-13 13:25:00,51.94,51.97,51.91,51.94,11700.0,29.5956,29.6127,29.5785,29.5956,11700.0
2006-06-13 13:30:00,51.94,52.0,51.9,51.99,14800.0,29.5956,29.6298,29.5728,29.6241,14800.0
2006-06-13 13:35:00,51.99,52.03,51.94,51.95,100200.0,29.6241,29.6469,29.5956,29.6013,100200.0
2006-06-13 13:40:00,51.95,52.05,51.95,52.03,16700.0,29.6013,29.6583,29.6013,29.6469,16700.0
2006-06-13 13:45:00,52.03,52.14,52.02,52.06,182100.0,29.6469,29.7096,29.6412,29.664,182100.0
2006-06-13 13:50:00,52.05,52.05,51.96,51.97,24600.0,29.6583,29.6583,29.607,29.6127,24600.0
2006-06-13 13:55:00,51.99,52.05,51.97,52.03,16200.0,29.6241,29.6583,29.6127,29.6469,16200.0
2006-06-13 14:00:00,52.01,52.02,51.98,52.0,15500.0,29.6355,29.6412,29.6184,29.6298,15500.0
2006-06-13 14:05:00,52.0,52.01,51.94,51.97,25800.0,29.6298,29.6355,29.5956,29.6127,25800.0
2006-06-13 14:10:00,51.98,51.98,51.93,51.95,19600.0,29.6184,29.6184,29.5899,29.6013,19600.0
2006-06-13 14:15:00,51.95,51.97,51.92,51.95,37800.0,29.6013,29.6127,29.5842,29.6013,37800.0
2006-06-13 14:20:00,51.93,51.94,51.81,51.84,48700.0,29.5899,29.5956,29.5215,29.5386,48700.0
2006-06-13 14:25:00,51.84,51.92,51.81,51.87,67000.0,29.5386,29.5842,29.5215,29.5557,67000.0
2006-06-13 14:30:00,51.87,51.93,51.75,51.77,36300.0,29.5557,29.5899,29.4873,29.4987,36300.0
2006-06-13 14:35:00,51.76,51.8,51.7,51.74,51500.0,29.493,29.5158,29.4588,29.4816,51500.0
2006-06-13 14:40:00,51.73,51.86,51.71,51.84,35000.0,29.4759,29.55,29.4645,29.5386,35000.0
2006-06-13 14:45:00,51.84,51.84,51.73,51.74,26000.0,29.5386,29.5386,29.4759,29.4816,26000.0
2006-06-13 14:50:00,51.75,51.79,51.72,51.76,37000.0,29.4873,29.5101,29.4702,29.493,37000.0
2006-06-13 14:55:00,51.76,51.81,51.72,51.72,21300.0,29.493,29.5215,29.4702,29.4702,21300.0
2006-06-13 15:00:00,51.75,51.75,51.6,51.7,26600.0,29.4873,29.4873,29.4019,29.4588,26600.0
2006-06-13 15:05:00,51.68,51.74,51.66,51.72,27100.0,29.4474,29.4816,29.4361,29.4702,27100.0
2006-06-13 15:10:00,51.72,51.82,51.71,51.79,85500.0,29.4702,29.5272,29.4645,29.5101,85500.0
2006-06-13 15:15:00,51.8,51.86,51.79,51.84,36200.0,29.5158,29.55,29.5101,29.5386,36200.0
2006-06-13 15:20:00,51.84,51.86,51.8,51.84,34700.0,29.5386,29.55,29.5158,29.5386,34700.0
2006-06-13 15:25:00,51.85,52.02,51.84,51.91,87900.0,29.5443,29.6412,29.5386,29.5785,87900.0
2006-06-13 15:30:00,51.93,52.05,51.9,52.02,73300.0,29.5899,29.6583,29.5728,29.6412,73300.0
2006-06-13 15:35:00,52.01,52.03,51.9,51.9,64500.0,29.6355,29.6469,29.5728,29.5728,64500.0
2006-06-13 15:40:00,51.91,52.01,51.91,51.95,62600.0,29.5785,29.6355,29.5785,29.6013,62600.0
2006-06-13 15:45:00,51.94,52.01,51.7,51.7,98100.0,29.5956,29.6355,29.4588,29.4588,98100.0
2006-06-13 15:50:00,51.7,51.8,51.61,51.61,68600.0,29.4588,29.5158,29.4076,29.4076,68600.0
2006-06-13 15:55:00,51.62,52.02,51.54,51.61,178200.0,29.4133,29.6412,29.3677,29.4076,178200.0
2006-06-14 09:30:00,52.25,52.25,52.03,52.13,162300.0,29.7722,29.7722,29.6469,29.7039,162300.0
2006-06-14 09:35:00,52.15,52.5,52.15,52.45,122000.0,29.7153,29.9147,29.7153,29.8862,122000.0
2006-06-14 09:40:00,52.46,52.59,52.45,52.52,140600.0,29.8919,29.966,29.8862,29.9261,140600.0
2006-06-14 09:45:00,52.53,52.74,52.51,52.72,80300.0,29.9318,30.0514,29.9204,30.04,80300.0
2006-06-14 09:50:00,52.73,52.95,52.72,52.89,129500.0,30.0457,30.1711,30.04,30.1369,129500.0
2006-06-14 09:55:00,52.89,52.89,52.73,52.73,204600.0,30.1369,30.1369,30.0457,30.0457,204600.0
2006-06-14 10:00:00,52.73,52.93,52.68,52.91,99700.0,30.0457,30.1597,30.0173,30.1483,99700.0
2006-06-14 10:05:00,52.91,53.0,52.85,53.0,167800.0,30.1483,30.1996,30.1141,30.1996,167800.0
2006-06-14 10:10:00,52.96,53.12,52.91,52.96,170000.0,30.1768,30.268,30.1483,30.1768,170000.0
2006-06-14 10:15:00,52.96,53.13,52.94,53.01,116400.0,30.1768,30.2737,30.1654,30.2053,116400.0
2006-06-14 10:20:00,52.99,53.19,52.98,53.17,109700.0,30.1939,30.3079,30.1882,30.2965,109700.0
2006-06-14 10:25:00,53.17,53.17,53.1,53.17,66600.0,30.2965,30.2965,30.2566,30.2965,66600.0
2006-06-14 10:30:00,53.16,53.3,53.14,53.28,99300.0,30.2908,30.3705,30.2794,30.3591,99300.0
2006-06-14 10:35:00,53.29,53.39,53.27,53.39,146100.0,30.3648,30.4218,30.3534,30.4218,146100.0
2006-06-14 10:40:00,53.37,53.41,53.0,53.24,111500.0,30.4104,30.4332,30.1996,30.3363,111500.0
2006-06-14 10:45:00,53.24,53.27,53.15,53.16,96300.0,30.3363,30.3534,30.2851,30.2908,96300.0
2006-06-14 10:50:00,53.15,53.15,53.04,53.06,160600.0,30.2851,30.2851,30.2224,30.2338,160600.0
2006-06-14 10:55:00,53.07,53.08,52.98,52.98,181500.0,30.2395,30.2452,30.1882,30.1882,181500.0
2006-06-14 11:00:00,53.0,53.0,52.8,52.84,97400.0,30.1996,30.1996,30.0856,30.1084,97400.0
2006-06-14 11:05:00,52.84,52.85,52.67,52.84,137000.0,30.1084,30.1141,30.0116,30.1084,137000.0
2006-06-14 11:10:00,52.84,53.0,52.81,52.92,76100.0,30.1084,30.1996,30.0913,30.154,76100.0
2006-06-14 11:15:00,52.92,53.05,52.0,53.02,54900.0,30.154,30.2281,29.6298,30.211,54900.0
2006-06-14 11:20:00,53.03,53.14,53.03,53.07,70600.0,30.2167,30.2794,30.2167,30.2395,70600.0
2006-06-14 11:25:00,53.07,53.07,52.87,52.9,103900.0,30.2395,30.2395,30.1255,30.1426,103900.0
2006-06-14 11:30:00,52.9,52.9,52.7,52.78,60300.0,30.1426,30.1426,30.0286,30.0742,60300.0
2006-06-14 11:35:00,52.78,52.78,52.63,52.69,46900.0,30.0742,30.0742,29.9888,30.023,46900.0
2006-06-14 11:40:00,52.69,52.73,52.68,52.7,72800.0,30.023,30.0457,30.0173,30.0286,72800.0
2006-06-14 11:45:00,52.7,52.72,52.57,52.57,29900.0,30.0286,30.04,29.9546,29.9546,29900.0
2006-06-14 11:50:00,52.57,52.58,52.45,52.54,97700.0,29.9546,29.9603,29.8862,29.9375,97700.0
2006-06-14 11:55:00,52.55,52.55,52.46,52.46,49400.0,29.9432,29.9432,29.8919,29.8919,49400.0
2006-06-14 12:00:00,52.47,52.52,52.46,52.5,49000.0,29.8976,29.9261,29.8919,29.9147,49000.0
2006-06-14 12:05:00,52.5,52.61,52.49,52.6,37700.0,29.9147,29.9774,29.909,29.9717,37700.0
2006-06-14 12:10:00,52.62,52.8,52.6,52.75,42200.0,29.9831,30.0856,29.9717,30.0571,42200.0
2006-06-14 12:15:00,52.74,52.86,52.74,52.86,22900.0,30.0514,30.1198,30.0514,30.1198,22900.0
2006-06-14 12:20:00,52.84,52.89,52.8,52.82,22400.0,30.1084,30.1369,30.0856,30.097,22400.0
2006-06-14 12:25:00,52.85,52.88,52.8,52.87,23900.0,30.1141,30.1312,30.0856,30.1255,23900.0
2006-06-14 12:30:00,52.87,52.89,52.8,52.81,40600.0,30.1255,30.1369,30.0856,30.0913,40600.0
2006-06-14 12:35:00,52.81,52.88,52.8,52.86,38400.0,30.0913,30.1312,30.0856,30.1198,38400.0
2006-06-14 12:40:00,52.86,52.88,52.85,52.87,24300.0,30.1198,30.1312,30.1141,30.1255,24300.0
2006-06-14 12:45:00,52.87,52.87,52.85,52.86,23300.0,30.1255,30.1255,30.1141,30.1198,23300.0
2006-06-14 12:50:00,52.86,52.9,52.85,52.89,35500.0,30.1198,30.1426,30.1141,30.1369,35500.0
2006-06-14 12:55:00,52.89,52.97,52.89,52.94,27600.0,30.1369,30.1825,30.1369,30.1654,27600.0
2006-06-14 13:00:00,52.93,52.98,52.9,52.97,31900.0,30.1597,30.1882,30.1426,30.1825,31900.0
2006-06-14 13:05:00,52.96,53.03,52.94,52.94,53200.0,30.1768,30.2167,30.1654,30.1654,53200.0
2006-06-14 13:10:00,52.89,52.95,52.87,52.91,31000.0,30.1369,30.1711,30.1255,30.1483,31000.0
2006-06-14 13:15:00,52.91,52.93,52.8,52.84,40100.0,30.1483,30.1597,30.0856,30.1084,40100.0
2006-06-14 13:20:00,52.84,52.95,52.83,52.89,36200.0,30.1084,30.1711,30.1027,30.1369,36200.0
2006-06-14 13:25:00,52.9,52.9,52.81,52.85,23100.0,30.1426,30.1426,30.0913,30.1141,23100.0
2006-06-14 13:30:00,52.85,52.87,52.81,52.85,23000.0,30.1141,30.1255,30.0913,30.1141,23000.0
2006-06-14 13:35:00,52.85,52.93,52.82,52.93,50100.0,30.1141,30.1597,30.097,30.1597,50100.0
2006-06-14 13:40:00,52.93,53.03,52.92,53.0,28700.0,30.1597,30.2167,30.154,30.1996,28700.0
2006-06-14 13:45:00,53.0,53.03,52.93,52.97,33900.0,30.1996,30.2167,30.1597,30.1825,33900.0
2006-06-14 13:50:00,52.96,53.0,52.9,52.91,148300.0,30.1768,30.1996,30.1426,30.1483,148300.0
2006-06-14 13:55:00,52.93,53.13,52.92,53.12,26800.0,30.1597,30.2737,30.154,30.268,26800.0
2006-06-14 14:00:00,53.11,53.12,53.06,53.12,39200.0,30.2623,30.268,30.2338,30.268,39200.0
2006-06-14 14:05:00,53.13,53.19,53.13,53.16,40500.0,30.2737,30.3079,30.2737,30.2908,40500.0
2006-06-14 14:10:00,53.16,53.17,53.09,53.1,40800.0,30.2908,30.2965,30.2509,30.2566,40800.0
2006-06-14 14:15:00,53.11,53.13,53.0,53.01,59100.0,30.2623,30.2737,30.1996,30.2053,59100.0
2006-06-14 14:20:00,53.0,53.03,52.97,53.0,70700.0,30.1996,30.2167,30.1825,30.1996,70700.0
2006-06-14 14:25:00,53.0,53.05,52.98,53.04,96400.0,30.1996,30.2281,30.1882,30.2224,96400.0
2006-06-14 14:30:00,53.04,53.11,53.02,53.05,100100.0,30.2224,30.2623,30.211,30.2281,100100.0
2006-06-14 14:35:00,53.05,53.05,52.96,52.97,87000.0,30.2281,30.2281,30.1768,30.1825,87000.0
2006-06-14 14:40:00,52.96,52.96,52.89,52.93,77000.0,30.1768,30.1768,30.1369,30.1597,77000.0
2006-06-14 14:45:00,52.94,52.94,52.85,52.9,63000.0,30.1654,30.1654,30.1141,30.1426,63000.0
2006-06-14 14:50:00,52.91,52.99,52.85,52.96,63900.0,30.1483,30.1939,30.1141,30.1768,63900.0
2006-06-14 14:55:00,52.96,52.99,52.92,52.93,61800.0,30.1768,30.1939,30.154,30.1597,61800.0
2006-06-14 15:00:00,52.94,52.97,52.9,52.9,58700.0,30.1654,30.1825,30.1426,30.1426,58700.0
2006-06-14 15:05:00,52.91,52.99,52.87,52.87,54500.0,30.1483,30.1939,30.1255,30.1255,54500.0
2006-06-14 15:10:00,52.85,52.92,52.85,52.9,43800.0,30.1141,30.154,30.1141,30.1426,43800.0
2006-06-14 15:15:00,52.9,52.98,52.88,52.98,39000.0,30.1426,30.1882,30.1312,30.1882,39000.0
2006-06-14 15:20:00,52.97,53.09,52.9,53.09,59600.0,30.1825,30.2509,30.1426,30.2509,59600.0
2006-06-14 15:25:00,53.09,53.16,53.08,53.16,61000.0,30.2509,30.2908,30.2452,30.2908,61000.0
2006-06-14 15:30:00,53.15,53.25,53.15,53.24,67000.0,30.2851,30.342,30.2851,30.3363,67000.0
2006-06-14 15:35:00,53.25,53.32,53.23,53.3,104100.0,30.342,30.3819,30.3306,30.3705,104100.0
2006-06-14 15:40:00,53.3,53.3,53.18,53.19,114200.0,30.3705,30.3705,30.3022,30.3079,114200.0
2006-06-14 15:45:00,53.19,53.2,53.09,53.15,136400.0,30.3079,30.3135,30.2509,30.2851,136400.0
2006-06-14 15:50:00,53.14,53.22,53.13,53.21,122500.0,30.2794,30.3249,30.2737,30.3192,122500.0
2006-06-14 15:55:00,53.22,53.33,53.18,53.24,169900.0,30.3249,30.3876,30.3022,30.3363,169900.0
2006-06-15 09:30:00,53.53,53.56,53.35,53.46,132300.0,30.5016,30.5187,30.399,30.4617,132300.0
2006-06-15 09:35:00,53.47,53.51,53.33,53.49,71100.0,30.4674,30.4902,30.3876,30.4788,71100.0
2006-06-15 09:40:00,53.49,53.49,53.33,53.44,65600.0,30.4788,30.4788,30.3876,30.4503,65600.0
2006-06-15 09:45:00,53.44,53.65,53.42,53.65,63900.0,30.4503,30.57,30.4389,30.57,63900.0
2006-06-15 09:50:00,53.65,53.74,53.65,53.74,84700.0,30.57,30.6212,30.57,30.6212,84700.0
2006-06-15 09:55:00,53.74,53.89,53.72,53.84,82100.0,30.6212,30.7067,30.6098,30.6782,82100.0
2006-06-15 10:00:00,53.83,53.87,53.71,53.71,67000.0,30.6725,30.6953,30.6041,30.6041,67000.0
2006-06-15 10:05:00,53.7,53.72,53.54,53.71,91000.0,30.5985,30.6098,30.5073,30.6041,91000.0
2006-06-15 10:10:00,53.71,53.75,53.66,53.7,51600.0,30.6041,30.6269,30.5757,30.5985,51600.0
2006-06-15 10:15:00,53.7,53.74,53.7,53.72,96500.0,30.5985,30.6212,30.5985,30.6098,96500.0
2006-06-15 10:20:00,53.7,53.74,53.7,53.7,40100.0,30.5985,30.6212,30.5985,30.5985,40100.0
2006-06-15 10:25:00,53.7,53.75,53.69,53.69,40800.0,30.5985,30.6269,30.5928,30.5928,40800.0
2006-06-15 10:30:00,53.7,53.7,53.61,53.66,80300.0,30.5985,30.5985,30.5472,30.5757,80300.0
2006-06-15 10:35:00,53.66,53.69,53.65,53.67,51800.0,30.5757,30.5928,30.57,30.5814,51800.0
2006-06-15 10:40:00,53.67,53.82,53.66,53.8,40300.0,30.5814,30.6668,30.5757,30.6554,40300.0
2006-06-15 10:45:00,53.78,53.87,53.76,53.77,47600.0,30.644,30.6953,30.6326,30.6383,47600.0
2006-06-15 10:50:00,53.78,53.78,53.71,53.75,32100.0,30.644,30.644,30.6041,30.6269,32100.0
2006-06-15 10:55:00,53.74,53.74,53.68,53.68,21200.0,30.6212,30.6212,30.5871,30.5871,21200.0
2006-06-15 11:00:00,53.68,53.71,53.65,53.69,42400.0,30.5871,30.6041,30.57,30.5928,42400.0
2006-06-15 11:05:00,53.68,53.68,53.63,53.65,63100.0,30.5871,30.5871,30.5586,30.57,63100.0
2006-06-15 11:10:00,53.69,53.73,53.65,53.69,36400.0,30.5928,30.6155,30.57,30.5928,36400.0
2006-06-15 11:15:00,53.66,53.77,53.66,53.7,30100.0,30.5757,30.6383,30.5757,30.5985,30100.0
2006-06-15 11:20:00,53.7,53.75,53.69,53.7,19300.0,30.5985,30.6269,30.5928,30.5985,19300.0
2006-06-15 11:25:00,53.7,53.73,53.7,53.71,28900.0,30.5985,30.6155,30.5985,30.6041,28900.0
2006-06-15 11:30:00,53.7,53.74,53.69,53.69,42700.0,30.5985,30.6212,30.5928,30.5928,42700.0
2006-06-15 11:35:00,53.69,53.71,53.67,53.71,34900.0,30.5928,30.6041,30.5814,30.6041,34900.0
2006-06-15 11:40:00,53.69,53.73,53.65,53.65,21900.0,30.5928,30.6155,30.57,30.57,21900.0
2006-06-15 11:45:00,53.67,53.72,53.65,53.67,23600.0,30.5814,30.6098,30.57,30.5814,23600.0
2006-06-15 11:50:00,53.67,53.69,53.64,53.68,50900.0,30.5814,30.5928,30.5643,30.5871,50900.0
2006-06-15 11:55:00,53.67,53.72,53.64,53.65,54500.0,30.5814,30.6098,30.5643,30.57,54500.0
2006-06-15 12:00:00,53.66,53.66,53.55,53.6,43400.0,30.5757,30.5757,30.513,30.5415,43400.0
2006-06-15 12:05:00,53.61,53.67,53.61,53.66,23300.0,30.5472,30.5814,30.5472,30.5757,23300.0
2006-06-15 12:10:00,53.66,53.67,53.59,53.62,29100.0,30.5757,30.5814,30.5358,30.5529,29100.0
2006-06-15 12:15:00,53.62,53.62,53.53,53.59,23900.0,30.5529,30.5529,30.5016,30.5358,23900.0
2006-06-15 12:20:00,53.59,53.63,53.59,53.62,23200.0,30.5358,30.5586,30.5358,30.5529,23200.0
2006-06-15 12:25:00,53.61,53.61,53.55,53.59,41200.0,30.5472,30.5472,30.513,30.5358,41200.0
2006-06-15 12:30:00,53.59,53.63,53.59,53.63,27600.0,30.5358,30.5586,30.5358,30.5586,27600.0
2006-06-15 12:35:00,53.63,53.63,53.6,53.61,7400.0,30.5586,30.5586,30.5415,30.5472,7400.0
2006-06-15 12:40:00,53.6,53.64,53.57,53.64,29200.0,30.5415,30.5643,30.5244,30.5643,29200.0
2006-06-15 12:45:00,53.64,53.65,53.62,53.63,11400.0,30.5643,30.57,30.5529,30.5586,11400.0
2006-06-15 12:50:00,53.63,53.64,53.59,53.62,16700.0,30.5586,30.5643,30.5358,30.5529,16700.0
2006-06-15 12:55:00,53.63,53.64,53.57,53.57,13300.0,30.5586,30.5643,30.5244,30.5244,13300.0
2006-06-15 13:00:00,53.57,53.59,53.53,53.53,34500.0,30.5244,30.5358,30.5016,30.5016,34500.0
2006-06-15 13:05:00,53.53,53.56,53.53,53.55,13800.0,30.5016,30.5187,30.5016,30.513,13800.0
2006-06-15 13:10:00,53.56,53.56,53.53,53.55,10700.0,30.5187,30.5187,30.5016,30.513,10700.0
2006-06-15 13:15:00,53.54,53.58,53.54,53.54,16900.0,30.5073,30.5301,30.5073,30.5073,16900.0
2006-06-15 13:20:00,53.54,53.55,53.51,53.54,17900.0,30.5073,30.513,30.4902,30.5073,17900.0
2006-06-15 13:25:00,53.55,53.55,53.5,53.52,17100.0,30.513,30.513,30.4845,30.4959,17100.0
2006-06-15 13:30:00,53.53,53.57,53.5,53.54,50100.0,30.5016,30.5244,30.4845,30.5073,50100.0
2006-06-15 13:35:00,53.52,53.56,53.5,53.54,35800.0,30.4959,30.5187,30.4845,30.5073,35800.0
2006-06-15 13:40:00,53.55,53.65,53.54,53.62,16100.0,30.513,30.57,30.5073,30.5529,16100.0
2006-06-15 13:45:00,53.63,53.71,53.52,53.65,30800.0,30.5586,30.6041,30.4959,30.57,30800.0
2006-06-15 13:50:00,53.65,53.68,53.63,53.64,17900.0,30.57,30.5871,30.5586,30.5643,17900.0
2006-06-15 13:55:00,53.66,53.69,53.62,53.69,22500.0,30.5757,30.5928,30.5529,30.5928,22500.0
2006-06-15 14:00:00,53.69,53.75,53.69,53.75,26400.0,30.5928,30.6269,30.5928,30.6269,26400.0
2006-06-15 14:05:00,53.74,53.79,53.73,53.79,30700.0,30.6212,30.6497,30.6155,30.6497,30700.0
2006-06-15 14:10:00,53.79,53.79,53.74,53.77,17400.0,30.6497,30.6497,30.6212,30.6383,17400.0
2006-06-15 14:15:00,53.78,53.87,53.76,53.86,31700.0,30.644,30.6953,30.6326,30.6896,31700.0
2006-06-15 14:20:00,53.86,53.88,53.77,53.77,25100.0,30.6896,30.701,30.6383,30.6383,25100.0
2006-06-15 14:25:00,53.79,53.79,53.68,53.73,27000.0,30.6497,30.6497,30.5871,30.6155,27000.0
2006-06-15 14:30:00,53.73,53.73,53.67,53.68,43000.0,30.6155,30.6155,30.5814,30.5871,43000.0
2006-06-15 14:35:00,53.69,53.82,53.66,53.82,69400.0,30.5928,30.6668,30.5757,30.6668,69400.0
2006-06-15 14:40:00,53.82,53.89,53.79,53.88,49700.0,30.6668,30.7067,30.6497,30.701,49700.0
2006-06-15 14:45:00,53.88,53.9,53.81,53.83,40800.0,30.701,30.7124,30.6611,30.6725,40800.0
2006-06-15 14:50:00,53.83,53.86,53.81,53.85,35700.0,30.6725,30.6896,30.6611,30.6839,35700.0
2006-06-15 14:55:00,53.85,53.86,53.83,53.83,33200.0,30.6839,30.6896,30.6725,30.6725,33200.0
2006-06-15 15:00:00,53.84,53.84,53.78,53.81,85900.0,30.6782,30.6782,30.644,30.6611,85900.0
2006-06-15 15:05:00,53.81,53.83,53.77,53.82,48500.0,30.6611,30.6725,30.6383,30.6668,48500.0
2006-06-15 15:10:00,53.81,53.84,53.8,53.84,26200.0,30.6611,30.6782,30.6554,30.6782,26200.0
2006-06-15 15:15:00,53.85,53.9,53.84,53.85,52100.0,30.6839,30.7124,30.6782,30.6839,52100.0
2006-06-15 15:20:00,53.84,53.9,53.83,53.9,45100.0,30.6782,30.7124,30.6725,30.7124,45100.0
2006-06-15 15:25:00,53.89,53.97,53.86,53.88,82600.0,30.7067,30.7523,30.6896,30.701,82600.0
2006-06-15 15:30:00,53.88,53.97,53.86,53.93,76100.0,30.701,30.7523,30.6896,30.7295,76100.0
2006-06-15 15:35:00,53.92,53.95,53.88,53.94,102000.0,30.7238,30.7409,30.701,30.7352,102000.0
2006-06-15 15:40:00,53.95,54.07,53.93,54.03,149200.0,30.7409,30.8093,30.7295,30.7865,149200.0
2006-06-15 15:45:00,54.04,54.13,54.02,54.13,130900.0,30.7922,30.8435,30.7808,30.8435,130900.0
2006-06-15 15:50:00,54.13,54.14,53.93,53.95,162500.0,30.8435,30.8492,30.7295,30.7409,162500.0
2006-06-15 15:55:00,53.94,54.05,53.87,54.05,126300.0,30.7352,30.7979,30.6953,30.7979,126300.0
2006-06-16 09:30:00,53.92,54.06,53.91,53.98,836900.0,30.7238,30.8036,30.7181,30.758,836900.0
2006-06-16 09:35:00,53.99,54.05,53.95,53.98,18900.0,30.7637,30.7979,30.7409,30.758,18900.0
2006-06-16 09:40:00,53.97,54.23,53.9,54.21,33900.0,30.7523,30.9004,30.7124,30.8891,33900.0
2006-06-16 09:45:00,54.19,54.23,54.09,54.23,54800.0,30.8777,30.9004,30.8207,30.9004,54800.0
2006-06-16 09:50:00,54.24,54.33,54.16,54.26,87800.0,30.9061,30.9574,30.8606,30.9175,87800.0
2006-06-16 09:55:00,54.23,54.31,54.2,54.25,54200.0,30.9004,30.946,30.8834,30.9118,54200.0
2006-06-16 10:00:00,54.25,54.34,54.22,54.26,64000.0,30.9118,30.9631,30.8947,30.9175,64000.0
2006-06-16 10:05:00,54.27,54.28,54.21,54.24,49600.0,30.9232,30.9289,30.8891,30.9061,49600.0
2006-06-16 10:10:00,54.24,54.3,54.15,54.25,58500.0,30.9061,30.9403,30.8549,30.9118,58500.0
2006-06-16 10:15:00,54.24,54.25,54.07,54.08,28000.0,30.9061,30.9118,30.8093,30.815,28000.0
2006-06-16 10:20:00,54.07,54.13,54.03,54.1,51800.0,30.8093,30.8435,30.7865,30.8264,51800.0
2006-06-16 10:25:00,54.14,54.14,54.01,54.03,46800.0,30.8492,30.8492,30.7751,30.7865,46800.0
2006-06-16 10:30:00,54.06,54.14,54.05,54.09,29600.0,30.8036,30.8492,30.7979,30.8207,29600.0
2006-06-16 10:35:00,54.08,54.17,54.07,54.17,18800.0,30.815,30.8663,30.8093,30.8663,18800.0
2006-06-16 10:40:00,54.16,54.17,54.13,54.16,16200.0,30.8606,30.8663,30.8435,30.8606,16200.0
2006-06-16 10:45:00,54.16,54.16,54.08,54.1,12500.0,30.8606,30.8606,30.815,30.8264,12500.0
2006-06-16 10:50:00,54.11,54.16,54.07,54.15,40800.0,30.8321,30.8606,30.8093,30.8549,40800.0
2006-06-16 10:55:00,54.16,54.16,54.04,54.08,27000.0,30.8606,30.8606,30.7922,30.815,27000.0
2006-06-16 11:00:00,54.07,54.19,54.06,54.14,23600.0,30.8093,30.8777,30.8036,30.8492,23600.0
2006-06-16 11:05:00,54.15,54.24,54.15,54.19,23400.0,30.8549,30.9061,30.8549,30.8777,23400.0
2006-06-16 11:10:00,54.18,54.21,54.15,54.2,24600.0,30.872,30.8891,30.8549,30.8834,24600.0
2006-06-16 11:15:00,54.2,54.23,54.17,54.22,26500.0,30.8834,30.9004,30.8663,30.8947,26500.0
2006-06-16 11:20:00,54.24,54.24,54.06,54.06,37900.0,30.9061,30.9061,30.8036,30.8036,37900.0
2006-06-16 11:25:00,54.06,54.08,54.0,54.04,31900.0,30.8036,30.815,30.7694,30.7922,31900.0
2006-06-16 11:30:00,54.05,54.11,54.05,54.09,18200.0,30.7979,30.8321,30.7979,30.8207,18200.0
2006-06-16 11:35:00,54.1,54.23,54.08,54.23,18700.0,30.8264,30.9004,30.815,30.9004,18700.0
2006-06-16 11:40:00,54.22,54.23,54.18,54.2,13400.0,30.8947,30.9004,30.872,30.8834,13400.0
2006-06-16 11:45:00,54.19,54.25,54.17,54.19,13500.0,30.8777,30.9118,30.8663,30.8777,13500.0
2006-06-16 11:50:00,54.19,54.22,54.19,54.21,12600.0,30.8777,30.8947,30.8777,30.8891,12600.0
2006-06-16 11:55:00,54.2,54.2,54.12,54.15,16900.0,30.8834,30.8834,30.8378,30.8549,16900.0
2006-06-16 12:00:00,54.16,54.19,54.14,54.17,17500.0,30.8606,30.8777,30.8492,30.8663,17500.0
2006-06-16 12:05:00,54.15,54.18,54.14,54.17,17700.0,30.8549,30.872,30.8492,30.8663,17700.0
2006-06-16 12:10:00,54.18,54.21,54.06,54.08,32400.0,30.872,30.8891,30.8036,30.815,32400.0
2006-06-16 12:15:00,54.07,54.09,54.05,54.08,19100.0,30.8093,30.8207,30.7979,30.815,19100.0
2006-06-16 12:20:00,54.08,54.12,54.08,54.09,10600.0,30.815,30.8378,30.815,30.8207,10600.0
2006-06-16 12:25:00,54.1,54.1,54.04,54.04,14100.0,30.8264,30.8264,30.7922,30.7922,14100.0
2006-06-16 12:30:00,54.06,54.14,54.02,54.14,21700.0,30.8036,30.8492,30.7808,30.8492,21700.0
2006-06-16 12:35:00,54.12,54.13,54.08,54.11,42500.0,30.8378,30.8435,30.815,30.8321,42500.0
2006-06-16 12:40:00,54.11,54.14,54.09,54.09,21500.0,30.8321,30.8492,30.8207,30.8207,21500.0
2006-06-16 12:45:00,54.08,54.11,54.07,54.07,21700.0,30.815,30.8321,30.8093,30.8093,21700.0
2006-06-16 12:50:00,54.06,54.16,54.05,54.16,18100.0,30.8036,30.8606,30.7979,30.8606,18100.0
2006-06-16 12:55:00,54.17,54.2,54.14,54.19,13300.0,30.8663,30.8834,30.8492,30.8777,13300.0
2006-06-16 13:00:00,54.19,54.2,54.14,54.14,18400.0,30.8777,30.8834,30.8492,30.8492,18400.0
2006-06-16 13:05:00,54.13,54.14,54.11,54.13,12600.0,30.8435,30.8492,30.8321,30.8435,12600.0
2006-06-16 13:10:00,54.13,54.15,54.12,54.14,7800.0,30.8435,30.8549,30.8378,30.8492,7800.0
2006-06-16 13:15:00,54.15,54.16,54.12,54.13,27500.0,30.8549,30.8606,30.8378,30.8435,27500.0
2006-06-16 13:20:00,54.13,54.19,54.12,54.18,18800.0,30.8435,30.8777,30.8378,30.872,18800.0
2006-06-16 13:25:00,54.19,54.22,54.16,54.16,18700.0,30.8777,30.8947,30.8606,30.8606,18700.0
2006-06-16 13:30:00,54.15,54.18,54.1,54.13,16500.0,30.8549,30.872,30.8264,30.8435,16500.0
2006-06-16 13:35:00,54.13,54.16,54.13,54.15,11900.0,30.8435,30.8606,30.8435,30.8549,11900.0
2006-06-16 13:40:00,54.15,54.16,54.12,54.14,23100.0,30.8549,30.8606,30.8378,30.8492,23100.0
2006-06-16 13:45:00,54.14,54.18,54.14,54.15,16100.0,30.8492,30.872,30.8492,30.8549,16100.0
2006-06-16 13:50:00,54.15,54.21,54.14,54.16,9100.0,30.8549,30.8891,30.8492,30.8606,9100.0
2006-06-16 13:55:00,54.15,54.18,54.14,54.16,11900.0,30.8549,30.872,30.8492,30.8606,11900.0
2006-06-16 14:00:00,54.16,54.17,54.14,54.14,18200.0,30.8606,30.8663,30.8492,30.8492,18200.0
2006-06-16 14:05:00,54.15,54.18,54.15,54.15,17100.0,30.8549,30.872,30.8549,30.8549,17100.0
2006-06-16 14:10:00,54.15,54.19,54.15,54.16,23100.0,30.8549,30.8777,30.8549,30.8606,23100.0
2006-06-16 14:15:00,54.17,54.28,54.17,54.23,69400.0,30.8663,30.9289,30.8663,30.9004,69400.0
2006-06-16 14:20:00,54.23,54.25,54.2,54.2,20700.0,30.9004,30.9118,30.8834,30.8834,20700.0
2006-06-16 14:25:00,54.2,54.22,54.15,54.19,25600.0,30.8834,30.8947,30.8549,30.8777,25600.0
2006-06-16 14:30:00,54.19,54.25,54.19,54.25,28200.0,30.8777,30.9118,30.8777,30.9118,28200.0
2006-06-16 14:35:00,54.25,54.26,54.2,54.21,35100.0,30.9118,30.9175,30.8834,30.8891,35100.0
2006-06-16 14:40:00,54.21,54.22,54.19,54.2,39500.0,30.8891,30.8947,30.8777,30.8834,39500.0
2006-06-16 14:45:00,54.21,54.27,54.2,54.25,68800.0,30.8891,30.9232,30.8834,30.9118,68800.0
2006-06-16 14:50:00,54.24,54.29,54.24,54.27,33100.0,30.9061,30.9346,30.9061,30.9232,33100.0
2006-06-16 14:55:00,54.27,54.3,54.25,54.25,29100.0,30.9232,30.9403,30.9118,30.9118,29100.0
2006-06-16 15:00:00,54.25,54.29,54.25,54.28,35200.0,30.9118,30.9346,30.9118,30.9289,35200.0
2006-06-16 15:05:00,54.27,54.3,54.25,54.26,41000.0,30.9232,30.9403,30.9118,30.9175,41000.0
2006-06-16 15:10:00,54.27,54.3,54.26,54.29,29900.0,30.9232,30.9403,30.9175,30.9346,29900.0
2006-06-16 15:15:00,54.29,54.3,54.27,54.27,24000.0,30.9346,30.9403,30.9232,30.9232,24000.0
2006-06-16 15:20:00,54.27,54.29,54.23,54.29,159700.0,30.9232,30.9346,30.9004,30.9346,159700.0
2006-06-16 15:25:00,54.29,54.34,54.28,54.34,54900.0,30.9346,30.9631,30.9289,30.9631,54900.0
2006-06-16 15:30:00,54.34,54.42,54.34,54.41,63700.0,30.9631,31.0087,30.9631,31.003,63700.0
2006-06-16 15:35:00,54.4,54.42,54.25,54.26,65900.0,30.9973,31.0087,30.9118,30.9175,65900.0
2006-06-16 15:40:00,54.26,54.28,54.25,54.26,67100.0,30.9175,30.9289,30.9118,30.9175,67100.0
2006-06-16 15:45:00,54.25,54.26,54.25,54.25,101700.0,30.9118,30.9175,30.9118,30.9118,101700.0
2006-06-16 15:50:00,54.25,54.33,54.25,54.32,72000.0,30.9118,30.9574,30.9118,30.9517,72000.0
2006-06-16 15:55:00,54.32,54.32,54.25,54.29,130400.0,30.9517,30.9517,30.9118,30.9346,130400.0
2006-06-19 09:30:00,54.48,54.48,54.4,54.46,79500.0,31.0429,31.0429,30.9973,31.0315,79500.0
2006-06-19 09:35:00,54.43,54.47,54.4,54.47,16900.0,31.0144,31.0372,30.9973,31.0372,16900.0
2006-06-19 09:40:00,54.47,54.5,54.28,54.28,40100.0,31.0372,31.0543,30.9289,30.9289,40100.0
2006-06-19 09:45:00,54.28,54.38,54.28,54.38,39000.0,30.9289,30.9859,30.9289,30.9859,39000.0
2006-06-19 09:50:00,54.39,54.46,54.39,54.44,20500.0,30.9916,31.0315,30.9916,31.0201,20500.0
2006-06-19 09:55:00,54.45,54.47,54.4,54.45,38500.0,31.0258,31.0372,30.9973,31.0258,38500.0
2006-06-19 10:00:00,54.45,54.49,54.43,54.49,70600.0,31.0258,31.0486,31.0144,31.0486,70600.0
2006-06-19 10:05:00,54.5,54.5,54.41,54.46,49300.0,31.0543,31.0543,31.003,31.0315,49300.0
2006-06-19 10:10:00,54.46,54.48,54.42,54.43,38900.0,31.0315,31.0429,31.0087,31.0144,38900.0
2006-06-19 10:15:00,54.43,54.48,54.35,54.48,46000.0,31.0144,31.0429,30.9688,31.0429,46000.0
2006-06-19 10:20:00,54.47,54.48,54.38,54.41,55900.0,31.0372,31.0429,30.9859,31.003,55900.0
2006-06-19 10:25:00,54.38,54.46,54.38,54.44,30600.0,30.9859,31.0315,30.9859,31.0201,30600.0
2006-06-19 10:30:00,54.41,54.48,54.41,54.43,81400.0,31.003,31.0429,31.003,31.0144,81400.0
2006-06-19 10:35:00,54.43,54.49,54.37,54.46,35500.0,31.0144,31.0486,30.9802,31.0315,35500.0
2006-06-19 10:40:00,54.47,54.49,54.45,54.46,27700.0,31.0372,31.0486,31.0258,31.0315,27700.0
2006-06-19 10:45:00,54.45,54.49,54.45,54.46,12800.0,31.0258,31.0486,31.0258,31.0315,12800.0
2006-06-19 10:50:00,54.46,54.5,54.4,54.49,53100.0,31.0315,31.0543,30.9973,31.0486,53100.0
2006-06-19 10:55:00,54.5,54.5,54.45,54.45,11200.0,31.0543,31.0543,31.0258,31.0258,11200.0
2006-06-19 11:00:00,54.46,54.47,54.37,54.38,29900.0,31.0315,31.0372,30.9802,30.9859,29900.0
2006-06-19 11:05:00,54.38,54.41,54.3,54.39,33400.0,30.9859,31.003,30.9403,30.9916,33400.0
2006-06-19 11:10:00,54.4,54.44,54.38,54.39,21700.0,30.9973,31.0201,30.9859,30.9916,21700.0
2006-06-19 11:15:00,54.39,54.46,54.36,54.44,28900.0,30.9916,31.0315,30.9745,31.0201,28900.0
2006-06-19 11:20:00,54.44,54.44,54.35,54.35,43200.0,31.0201,31.0201,30.9688,30.9688,43200.0
2006-06-19 11:25:00,54.33,54.35,54.27,54.27,38400.0,30.9574,30.9688,30.9232,30.9232,38400.0
2006-06-19 11:30:00,54.28,54.33,54.27,54.31,41900.0,30.9289,30.9574,30.9232,30.946,41900.0
2006-06-19 11:35:00,54.31,54.35,54.3,54.35,35900.0,30.946,30.9688,30.9403,30.9688,35900.0
2006-06-19 11:40:00,54.35,54.46,54.35,54.44,41000.0,30.9688,31.0315,30.9688,31.0201,41000.0
2006-06-19 11:45:00,54.44,54.5,54.44,54.5,30700.0,31.0201,31.0543,31.0201,31.0543,30700.0
2006-06-19 11:50:00,54.49,54.52,54.49,54.5,35800.0,31.0486,31.0657,31.0486,31.0543,35800.0
2006-06-19 11:55:00,54.51,54.52,54.47,54.47,9900.0,31.06,31.0657,31.0372,31.0372,9900.0
2006-06-19 12:00:00,54.47,54.5,54.46,54.48,13500.0,31.0372,31.0543,31.0315,31.0429,13500.0
2006-06-19 12:05:00,54.48,54.48,54.44,54.45,23600.0,31.0429,31.0429,31.0201,31.0258,23600.0
2006-06-19 12:10:00,54.44,54.46,54.42,54.45,20400.0,31.0201,31.0315,31.0087,31.0258,20400.0
2006-06-19 12:15:00,54.45,54.49,54.42,54.44,14900.0,31.0258,31.0486,31.0087,31.0201,14900.0
2006-06-19 12:20:00,54.45,54.45,54.42,54.43,13600.0,31.0258,31.0258,31.0087,31.0144,13600.0
2006-06-19 12:25:00,54.42,54.45,54.42,54.45,4800.0,31.0087,31.0258,31.0087,31.0258,4800.0
2006-06-19 12:30:00,54.45,54.46,54.43,54.45,12200.0,31.0258,31.0315,31.0144,31.0258,12200.0
2006-06-19 12:35:00,54.46,54.47,54.45,54.46,34900.0,31.0315,31.0372,31.0258,31.0315,34900.0
2006-06-19 12:40:00,54.47,54.47,54.46,54.46,3600.0,31.0372,31.0372,31.0315,31.0315,3600.0
2006-06-19 12:45:00,54.47,54.48,54.45,54.45,5200.0,31.0372,31.0429,31.0258,31.0258,5200.0
2006-06-19 12:50:00,54.46,54.48,54.45,54.47,8800.0,31.0315,31.0429,31.0258,31.0372,8800.0
2006-06-19 12:55:00,54.46,54.48,54.45,54.46,17300.0,31.0315,31.0429,31.0258,31.0315,17300.0
2006-06-19 13:00:00,54.46,54.47,54.45,54.45,14900.0,31.0315,31.0372,31.0258,31.0258,14900.0
2006-06-19 13:05:00,54.45,54.49,54.43,54.48,29200.0,31.0258,31.0486,31.0144,31.0429,29200.0
2006-06-19 13:10:00,54.46,54.47,54.45,54.45,29000.0,31.0315,31.0372,31.0258,31.0258,29000.0
2006-06-19 13:15:00,54.45,54.48,54.45,54.47,22600.0,31.0258,31.0429,31.0258,31.0372,22600.0
2006-06-19 13:20:00,54.46,54.46,54.43,54.45,36500.0,31.0315,31.0315,31.0144,31.0258,36500.0
2006-06-19 13:25:00,54.46,54.46,54.43,54.45,20100.0,31.0315,31.0315,31.0144,31.0258,20100.0
2006-06-19 13:30:00,54.45,54.47,54.44,54.46,20000.0,31.0258,31.0372,31.0201,31.0315,20000.0
2006-06-19 13:35:00,54.45,54.46,54.43,54.43,38000.0,31.0258,31.0315,31.0144,31.0144,38000.0
2006-06-19 13:40:00,54.43,54.49,54.41,54.49,49200.0,31.0144,31.0486,31.003,31.0486,49200.0
2006-06-19 13:45:00,54.5,54.52,54.42,54.44,40900.0,31.0543,31.0657,31.0087,31.0201,40900.0
2006-06-19 13:50:00,54.46,54.48,54.41,54.43,36900.0,31.0315,31.0429,31.003,31.0144,36900.0
2006-06-19 13:55:00,54.44,54.46,54.43,54.44,19600.0,31.0201,31.0315,31.0144,31.0201,19600.0
2006-06-19 14:00:00,54.44,54.46,54.42,54.44,40400.0,31.0201,31.0315,31.0087,31.0201,40400.0
2006-06-19 14:05:00,54.42,54.44,54.4,54.43,15500.0,31.0087,31.0201,30.9973,31.0144,15500.0
2006-06-19 14:10:00,54.43,54.44,54.41,54.43,29100.0,31.0144,31.0201,31.003,31.0144,29100.0
2006-06-19 14:15:00,54.43,54.43,54.4,54.42,56600.0,31.0144,31.0144,30.9973,31.0087,56600.0
2006-06-19 14:20:00,54.41,54.42,54.38,54.39,62400.0,31.003,31.0087,30.9859,30.9916,62400.0
2006-06-19 14:25:00,54.39,54.39,54.33,54.39,33900.0,30.9916,30.9916,30.9574,30.9916,33900.0
2006-06-19 14:30:00,54.38,54.41,54.34,54.36,56400.0,30.9859,31.003,30.9631,30.9745,56400.0
2006-06-19 14:35:00,54.38,54.38,54.32,54.33,37400.0,30.9859,30.9859,30.9517,30.9574,37400.0
2006-06-19 14:40:00,54.34,54.35,54.25,54.27,75700.0,30.9631,30.9688,30.9118,30.9232,75700.0
2006-06-19 14:45:00,54.27,54.35,54.26,54.35,58300.0,30.9232,30.9688,30.9175,30.9688,58300.0
2006-06-19 14:50:00,54.34,54.43,54.33,54.43,98100.0,30.9631,31.0144,30.9574,31.0144,98100.0
2006-06-19 14:55:00,54.42,54.43,54.32,54.32,37900.0,31.0087,31.0144,30.9517,30.9517,37900.0
2006-06-19 15:00:00,54.34,54.42,54.33,54.41,25600.0,30.9631,31.0087,30.9574,31.003,25600.0
2006-06-19 15:05:00,54.43,54.46,54.43,54.43,44500.0,31.0144,31.0315,31.0144,31.0144,44500.0
2006-06-19 15:10:00,54.42,54.43,54.39,54.39,48800.0,31.0087,31.0144,30.9916,30.9916,48800.0
2006-06-19 15:15:00,54.4,54.46,54.39,54.45,26600.0,30.9973,31.0315,30.9916,31.0258,26600.0
2006-06-19 15:20:00,54.45,54.48,54.43,54.44,38200.0,31.0258,31.0429,31.0144,31.0201,38200.0
2006-06-19 15:25:00,54.44,54.5,54.42,54.45,32200.0,31.0201,31.0543,31.0087,31.0258,32200.0
2006-06-19 15:30:00,54.45,54.5,54.43,54.5,33500.0,31.0258,31.0543,31.0144,31.0543,33500.0
2006-06-19 15:35:00,54.5,54.57,54.46,54.46,58100.0,31.0543,31.0942,31.0315,31.0315,58100.0
2006-06-19 15:40:00,54.46,54.48,54.35,54.37,49800.0,31.0315,31.0429,30.9688,30.9802,49800.0
2006-06-19 15:45:00,54.35,54.48,54.32,54.47,60500.0,30.9688,31.0429,30.9517,31.0372,60500.0
2006-06-19 15:50:00,54.47,54.53,54.45,54.53,71300.0,31.0372,31.0714,31.0258,31.0714,71300.0
2006-06-19 15:55:00,54.52,54.56,54.48,54.49,118900.0,31.0657,31.0885,31.0429,31.0486,118900.0
2006-06-20 09:30:00,54.45,54.75,54.4,54.75,68000.0,31.0258,31.1967,30.9973,31.1967,68000.0
2006-06-20 09:35:00,54.74,54.78,54.42,54.54,40300.0,31.191,31.2138,31.0087,31.0771,40300.0
2006-06-20 09:40:00,54.49,54.79,54.46,54.79,70500.0,31.0486,31.2195,31.0315,31.2195,70500.0
2006-06-20 09:45:00,54.79,54.79,54.55,54.57,61800.0,31.2195,31.2195,31.0828,31.0942,61800.0
2006-06-20 09:50:00,54.57,54.68,54.57,54.59,42400.0,31.0942,31.1569,31.0942,31.1056,42400.0
2006-06-20 09:55:00,54.6,54.63,54.55,54.56,21600.0,31.1113,31.1284,31.0828,31.0885,21600.0
2006-06-20 10:00:00,54.59,54.62,54.55,54.59,27200.0,31.1056,31.1227,31.0828,31.1056,27200.0
2006-06-20 10:05:00,54.6,54.62,54.53,54.6,35100.0,31.1113,31.1227,31.0714,31.1113,35100.0
2006-06-20 10:10:00,54.6,54.63,54.58,54.6,29400.0,31.1113,31.1284,31.0999,31.1113,29400.0
2006-06-20 10:15:00,54.62,54.76,54.62,54.72,45300.0,31.1227,31.2024,31.1227,31.1797,45300.0
2006-06-20 10:20:00,54.71,54.83,54.7,54.76,34300.0,31.174,31.2423,31.1683,31.2024,34300.0
2006-06-20 10:25:00,54.76,54.77,54.64,54.65,31000.0,31.2024,31.2081,31.1341,31.1398,31000.0
2006-06-20 10:30:00,54.66,54.73,54.64,54.67,14100.0,31.1455,31.1853,31.1341,31.1512,14100.0
2006-06-20 10:35:00,54.67,54.79,54.65,54.69,50100.0,31.1512,31.2195,31.1398,31.1626,50100.0
2006-06-20 10:40:00,54.66,54.66,54.59,54.59,189700.0,31.1455,31.1455,31.1056,31.1056,189700.0
2006-06-20 10:45:00,54.59,54.63,54.58,54.62,19100.0,31.1056,31.1284,31.0999,31.1227,19100.0
2006-06-20 10:50:00,54.61,54.66,54.58,54.66,21000.0,31.117,31.1455,31.0999,31.1455,21000.0
2006-06-20 10:55:00,54.65,54.66,54.6,54.6,19400.0,31.1398,31.1455,31.1113,31.1113,19400.0
2006-06-20 11:00:00,54.6,54.69,54.6,54.66,20700.0,31.1113,31.1626,31.1113,31.1455,20700.0
2006-06-20 11:05:00,54.65,54.72,54.62,54.67,27700.0,31.1398,31.1797,31.1227,31.1512,27700.0
2006-06-20 11:10:00,54.67,54.67,54.57,54.63,26900.0,31.1512,31.1512,31.0942,31.1284,26900.0
2006-06-20 11:15:00,54.62,54.63,54.58,54.61,18800.0,31.1227,31.1284,31.0999,31.117,18800.0
2006-06-20 11:20:00,54.61,54.65,54.58,54.61,29200.0,31.117,31.1398,31.0999,31.117,29200.0
2006-06-20 11:25:00,54.64,54.72,54.64,54.72,35500.0,31.1341,31.1797,31.1341,31.1797,35500.0
2006-06-20 11:30:00,54.71,54.71,54.63,54.64,27100.0,31.174,31.174,31.1284,31.1341,27100.0
2006-06-20 11:35:00,54.63,54.67,54.58,54.6,38400.0,31.1284,31.1512,31.0999,31.1113,38400.0
2006-06-20 11:40:00,54.59,54.61,54.56,54.59,34600.0,31.1056,31.117,31.0885,31.1056,34600.0
2006-06-20 11:45:00,54.6,54.63,54.59,54.6,15200.0,31.1113,31.1284,31.1056,31.1113,15200.0
2006-06-20 11:50:00,54.6,54.62,54.59,54.59,10200.0,31.1113,31.1227,31.1056,31.1056,10200.0
2006-06-20 11:55:00,54.59,54.64,54.59,54.63,25800.0,31.1056,31.1341,31.1056,31.1284,25800.0
2006-06-20 12:00:00,54.63,54.64,54.57,54.63,27600.0,31.1284,31.1341,31.0942,31.1284,27600.0
2006-06-20 12:05:00,54.62,54.63,54.56,54.59,32300.0,31.1227,31.1284,31.0885,31.1056,32300.0
2006-06-20 12:10:00,54.59,54.64,54.58,54.61,16400.0,31.1056,31.1341,31.0999,31.117,16400.0
2006-06-20 12:15:00,54.61,54.67,54.61,54.66,21900.0,31.117,31.1512,31.117,31.1455,21900.0
2006-06-20 12:20:00,54.66,54.68,54.65,54.65,12700.0,31.1455,31.1569,31.1398,31.1398,12700.0
2006-06-20 12:25:00,54.66,54.67,54.64,54.64,7000.0,31.1455,31.1512,31.1341,31.1341,7000.0
2006-06-20 12:30:00,54.65,54.68,54.61,54.61,40300.0,31.1398,31.1569,31.117,31.117,40300.0
2006-06-20 12:35:00,54.61,54.63,54.6,54.6,22700.0,31.117,31.1284,31.1113,31.1113,22700.0
2006-06-20 12:40:00,54.6,54.62,54.59,54.62,41500.0,31.1113,31.1227,31.1056,31.1227,41500.0
2006-06-20 12:45:00,54.61,54.7,54.61,54.68,26900.0,31.117,31.1683,31.117,31.1569,26900.0
2006-06-20 12:50:00,54.67,54.68,54.6,54.61,14800.0,31.1512,31.1569,31.1113,31.117,14800.0
2006-06-20 12:55:00,54.62,54.65,54.61,54.62,5000.0,31.1227,31.1398,31.117,31.1227,5000.0
2006-06-20 13:00:00,54.61,54.62,54.6,54.6,8900.0,31.117,31.1227,31.1113,31.1113,8900.0
2006-06-20 13:05:00,54.6,54.64,54.6,54.64,23000.0,31.1113,31.1341,31.1113,31.1341,23000.0
2006-06-20 13:10:00,54.65,54.66,54.64,54.64,14200.0,31.1398,31.1455,31.1341,31.1341,14200.0
2006-06-20 13:15:00,54.65,54.68,54.65,54.67,9800.0,31.1398,31.1569,31.1398,31.1512,9800.0
2006-06-20 13:20:00,54.67,54.68,54.66,54.66,9200.0,31.1512,31.1569,31.1455,31.1455,9200.0
2006-06-20 13:25:00,54.66,54.68,54.66,54.68,9900.0,31.1455,31.1569,31.1455,31.1569,9900.0
2006-06-20 13:30:00,54.69,54.7,54.65,54.68,35300.0,31.1626,31.1683,31.1398,31.1569,35300.0
2006-06-20 13:35:00,54.67,54.76,54.67,54.76,29600.0,31.1512,31.2024,31.1512,31.2024,29600.0
2006-06-20 13:40:00,54.82,54.9,54.77,54.87,51300.0,31.2366,31.2822,31.2081,31.2651,51300.0
2006-06-20 13:45:00,54.86,54.87,54.8,54.83,9700.0,31.2594,31.2651,31.2252,31.2423,9700.0
2006-06-20 13:50:00,54.83,54.94,54.83,54.94,73700.0,31.2423,31.305,31.2423,31.305,73700.0
2006-06-20 13:55:00,54.92,54.95,54.85,54.9,73500.0,31.2936,31.3107,31.2537,31.2822,73500.0
2006-06-20 14:00:00,54.88,54.9,54.84,54.86,20100.0,31.2708,31.2822,31.248,31.2594,20100.0
2006-06-20 14:05:00,54.87,54.87,54.81,54.85,49700.0,31.2651,31.2651,31.2309,31.2537,49700.0
2006-06-20 14:10:00,54.85,54.88,54.82,54.83,26900.0,31.2537,31.2708,31.2366,31.2423,26900.0
2006-06-20 14:15:00,54.84,54.88,54.79,54.87,28100.0,31.248,31.2708,31.2195,31.2651,28100.0
2006-06-20 14:20:00,54.87,54.9,54.8,54.85,39800.0,31.2651,31.2822,31.2252,31.2537,39800.0
2006-06-20 14:25:00,54.85,54.92,54.85,54.87,35600.0,31.2537,31.2936,31.2537,31.2651,35600.0
2006-06-20 14:30:00,54.88,54.9,54.85,54.89,28800.0,31.2708,31.2822,31.2537,31.2765,28800.0
2006-06-20 14:35:00,54.89,54.96,54.89,54.94,87500.0,31.2765,31.3164,31.2765,31.305,87500.0
2006-06-20 14:40:00,54.95,54.96,54.9,54.96,62000.0,31.3107,31.3164,31.2822,31.3164,62000.0
2006-06-20 14:45:00,54.96,54.97,54.93,54.96,41300.0,31.3164,31.3221,31.2993,31.3164,41300.0
2006-06-20 14:50:00,54.97,55.0,54.96,54.98,45400.0,31.3221,31.3392,31.3164,31.3278,45400.0
2006-06-20 14:55:00,54.99,55.03,54.97,55.0,93700.0,31.3335,31.3563,31.3221,31.3392,93700.0
2006-06-20 15:00:00,55.0,55.01,54.98,55.0,36500.0,31.3392,31.3449,31.3278,31.3392,36500.0
2006-06-20 15:05:00,55.01,55.02,54.93,54.98,40900.0,31.3449,31.3506,31.2993,31.3278,40900.0
2006-06-20 15:10:00,54.96,55.05,54.96,55.05,43300.0,31.3164,31.3677,31.3164,31.3677,43300.0
2006-06-20 15:15:00,55.05,55.07,54.98,55.07,52100.0,31.3677,31.3791,31.3278,31.3791,52100.0
2006-06-20 15:20:00,55.04,55.04,54.96,55.0,30900.0,31.362,31.362,31.3164,31.3392,30900.0
2006-06-20 15:25:00,55.02,55.08,55.0,55.01,46500.0,31.3506,31.3848,31.3392,31.3449,46500.0
2006-06-20 15:30:00,55.0,55.03,54.99,55.01,64500.0,31.3392,31.3563,31.3335,31.3449,64500.0
2006-06-20 15:35:00,55.01,55.01,54.88,54.92,81300.0,31.3449,31.3449,31.2708,31.2936,81300.0
2006-06-20 15:40:00,54.93,54.93,54.85,54.88,103400.0,31.2993,31.2993,31.2537,31.2708,103400.0
2006-06-20 15:45:00,54.89,54.93,54.88,54.9,89800.0,31.2765,31.2993,31.2708,31.2822,89800.0
2006-06-20 15:50:00,54.9,54.91,54.85,54.89,103800.0,31.2822,31.2879,31.2537,31.2765,103800.0
2006-06-20 15:55:00,54.89,54.92,54.85,54.91,106600.0,31.2765,31.2936,31.2537,31.2879,106600.0
2006-06-21 09:30:00,54.7,54.83,54.52,54.8,336900.0,31.1683,31.2423,31.0657,31.2252,336900.0
2006-06-21 09:35:00,54.8,54.98,54.74,54.86,38500.0,31.2252,31.3278,31.191,31.2594,38500.0
2006-06-21 09:40:00,54.87,54.97,54.67,54.86,35000.0,31.2651,31.3221,31.1512,31.2594,35000.0
2006-06-21 09:45:00,54.86,54.86,54.78,54.84,263600.0,31.2594,31.2594,31.2138,31.248,263600.0
2006-06-21 09:50:00,54.84,54.99,54.82,54.99,42800.0,31.248,31.3335,31.2366,31.3335,42800.0
2006-06-21 09:55:00,54.98,54.99,54.82,54.84,33600.0,31.3278,31.3335,31.2366,31.248,33600.0
2006-06-21 10:00:00,54.84,54.87,54.75,54.77,58900.0,31.248,31.2651,31.1967,31.2081,58900.0
2006-06-21 10:05:00,54.77,54.78,54.59,54.62,112000.0,31.2081,31.2138,31.1056,31.1227,112000.0
2006-06-21 10:10:00,54.62,54.65,54.55,54.63,142600.0,31.1227,31.1398,31.0828,31.1284,142600.0
2006-06-21 10:15:00,54.65,54.76,54.65,54.71,56000.0,31.1398,31.2024,31.1398,31.174,56000.0
2006-06-21 10:20:00,54.71,54.73,54.63,54.67,48600.0,31.174,31.1853,31.1284,31.1512,48600.0
2006-06-21 10:25:00,54.67,54.72,54.66,54.72,36200.0,31.1512,31.1797,31.1455,31.1797,36200.0
2006-06-21 10:30:00,54.72,54.74,54.67,54.73,55300.0,31.1797,31.191,31.1512,31.1853,55300.0
2006-06-21 10:35:00,54.73,54.76,54.71,54.76,43900.0,31.1853,31.2024,31.174,31.2024,43900.0
2006-06-21 10:40:00,54.74,54.81,54.74,54.79,28300.0,31.191,31.2309,31.191,31.2195,28300.0
2006-06-21 10:45:00,54.8,54.82,54.77,54.8,82700.0,31.2252,31.2366,31.2081,31.2252,82700.0
2006-06-21 10:50:00,54.8,54.81,54.75,54.79,55300.0,31.2252,31.2309,31.1967,31.2195,55300.0
2006-06-21 10:55:00,54.79,54.89,54.76,54.89,64800.0,31.2195,31.2765,31.2024,31.2765,64800.0
2006-06-21 11:00:00,54.87,54.9,54.83,54.89,20200.0,31.2651,31.2822,31.2423,31.2765,20200.0
2006-06-21 11:05:00,54.88,54.9,54.78,54.81,40400.0,31.2708,31.2822,31.2138,31.2309,40400.0
2006-06-21 11:10:00,54.81,54.84,54.77,54.78,28000.0,31.2309,31.248,31.2081,31.2138,28000.0
2006-06-21 11:15:00,54.78,54.85,54.78,54.85,11400.0,31.2138,31.2537,31.2138,31.2537,11400.0
2006-06-21 11:20:00,54.82,54.83,54.78,54.81,14000.0,31.2366,31.2423,31.2138,31.2309,14000.0
2006-06-21 11:25:00,54.8,54.85,54.78,54.8,21600.0,31.2252,31.2537,31.2138,31.2252,21600.0
2006-06-21 11:30:00,54.8,54.84,54.8,54.81,19300.0,31.2252,31.248,31.2252,31.2309,19300.0
2006-06-21 11:35:00,54.83,54.85,54.8,54.84,22800.0,31.2423,31.2537,31.2252,31.248,22800.0
2006-06-21 11:40:00,54.87,54.92,54.81,54.9,34200.0,31.2651,31.2936,31.2309,31.2822,34200.0
2006-06-21 11:45:00,54.91,54.94,54.87,54.89,16500.0,31.2879,31.305,31.2651,31.2765,16500.0
2006-06-21 11:50:00,54.88,54.88,54.83,54.83,17300.0,31.2708,31.2708,31.2423,31.2423,17300.0
2006-06-21 11:55:00,54.84,54.86,54.82,54.83,22400.0,31.248,31.2594,31.2366,31.2423,22400.0
2006-06-21 12:00:00,54.82,54.92,54.82,54.86,26600.0,31.2366,31.2936,31.2366,31.2594,26600.0
2006-06-21 12:05:00,54.86,54.87,54.82,54.83,21700.0,31.2594,31.2651,31.2366,31.2423,21700.0
2006-06-21 12:10:00,54.84,54.85,54.82,54.82,13800.0,31.248,31.2537,31.2366,31.2366,13800.0
2006-06-21 12:15:00,54.82,54.93,54.8,54.88,27500.0,31.2366,31.2993,31.2252,31.2708,27500.0
2006-06-21 12:20:00,54.88,54.96,54.85,54.86,46300.0,31.2708,31.3164,31.2537,31.2594,46300.0
2006-06-21 12:25:00,54.87,54.92,54.86,54.88,21900.0,31.2651,31.2936,31.2594,31.2708,21900.0
2006-06-21 12:30:00,54.89,54.92,54.86,54.89,20400.0,31.2765,31.2936,31.2594,31.2765,20400.0
2006-06-21 12:35:00,54.89,54.9,54.83,54.85,10800.0,31.2765,31.2822,31.2423,31.2537,10800.0
2006-06-21 12:40:00,54.86,54.9,54.85,54.86,11900.0,31.2594,31.2822,31.2537,31.2594,11900.0
2006-06-21 12:45:00,54.87,54.91,54.85,54.91,11400.0,31.2651,31.2879,31.2537,31.2879,11400.0
2006-06-21 12:50:00,54.89,54.92,54.82,54.84,19300.0,31.2765,31.2936,31.2366,31.248,19300.0
2006-06-21 12:55:00,54.84,54.84,54.8,54.84,13400.0,31.248,31.248,31.2252,31.248,13400.0
2006-06-21 13:00:00,54.85,54.88,54.82,54.83,31100.0,31.2537,31.2708,31.2366,31.2423,31100.0
2006-06-21 13:05:00,54.83,54.84,54.81,54.82,33100.0,31.2423,31.248,31.2309,31.2366,33100.0
2006-06-21 13:10:00,54.81,54.87,54.81,54.87,12300.0,31.2309,31.2651,31.2309,31.2651,12300.0
2006-06-21 13:15:00,54.86,54.87,54.83,54.84,21100.0,31.2594,31.2651,31.2423,31.248,21100.0
2006-06-21 13:20:00,54.84,54.88,54.83,54.84,30200.0,31.248,31.2708,31.2423,31.248,30200.0
2006-06-21 13:25:00,54.85,54.86,54.83,54.84,19500.0,31.2537,31.2594,31.2423,31.248,19500.0
2006-06-21 13:30:00,54.84,54.89,54.83,54.87,18300.0,31.248,31.2765,31.2423,31.2651,18300.0
2006-06-21 13:35:00,54.87,54.91,54.86,54.91,16300.0,31.2651,31.2879,31.2594,31.2879,16300.0
2006-06-21 13:40:00,54.91,54.91,54.85,54.89,15800.0,31.2879,31.2879,31.2537,31.2765,15800.0
2006-06-21 13:45:00,54.88,54.9,54.87,54.9,18900.0,31.2708,31.2822,31.2651,31.2822,18900.0
2006-06-21 13:50:00,54.9,54.91,54.85,54.89,18100.0,31.2822,31.2879,31.2537,31.2765,18100.0
2006-06-21 13:55:00,54.89,54.96,54.88,54.92,35400.0,31.2765,31.3164,31.2708,31.2936,35400.0
2006-06-21 14:00:00,54.9,54.95,54.9,54.9,21000.0,31.2822,31.3107,31.2822,31.2822,21000.0
2006-06-21 14:05:00,54.89,54.91,54.87,54.87,28700.0,31.2765,31.2879,31.2651,31.2651,28700.0
2006-06-21 14:10:00,54.87,54.87,54.82,54.82,23800.0,31.2651,31.2651,31.2366,31.2366,23800.0
2006-06-21 14:15:00,54.83,54.92,54.82,54.87,24500.0,31.2423,31.2936,31.2366,31.2651,24500.0
2006-06-21 14:20:00,54.88,54.88,54.83,54.85,10500.0,31.2708,31.2708,31.2423,31.2537,10500.0
2006-06-21 14:25:00,54.85,54.87,54.85,54.85,14400.0,31.2537,31.2651,31.2537,31.2537,14400.0
2006-06-21 14:30:00,54.85,54.86,54.83,54.83,31700.0,31.2537,31.2594,31.2423,31.2423,31700.0
2006-06-21 14:35:00,54.84,54.85,54.8,54.84,27800.0,31.248,31.2537,31.2252,31.248,27800.0
2006-06-21 14:40:00,54.84,54.86,54.83,54.83,18600.0,31.248,31.2594,31.2423,31.2423,18600.0
2006-06-21 14:45:00,54.83,54.85,54.82,54.83,16200.0,31.2423,31.2537,31.2366,31.2423,16200.0
2006-06-21 14:50:00,54.82,54.83,54.8,54.81,52600.0,31.2366,31.2423,31.2252,31.2309,52600.0
2006-06-21 14:55:00,54.81,54.87,54.81,54.82,41600.0,31.2309,31.2651,31.2309,31.2366,41600.0
2006-06-21 15:00:00,54.81,54.83,54.75,54.75,49700.0,31.2309,31.2423,31.1967,31.1967,49700.0
2006-06-21 15:05:00,54.76,54.83,54.73,54.81,31200.0,31.2024,31.2423,31.1853,31.2309,31200.0
2006-06-21 15:10:00,54.82,54.82,54.78,54.8,13000.0,31.2366,31.2366,31.2138,31.2252,13000.0
2006-06-21 15:15:00,54.8,54.84,54.76,54.81,37800.0,31.2252,31.248,31.2024,31.2309,37800.0
2006-06-21 15:20:00,54.81,54.84,54.8,54.82,32800.0,31.2309,31.248,31.2252,31.2366,32800.0
2006-06-21 15:25:00,54.82,54.82,54.77,54.81,35300.0,31.2366,31.2366,31.2081,31.2309,35300.0
2006-06-21 15:30:00,54.81,54.82,54.76,54.8,28700.0,31.2309,31.2366,31.2024,31.2252,28700.0
2006-06-21 15:35:00,54.79,54.82,54.75,54.79,42000.0,31.2195,31.2366,31.1967,31.2195,42000.0
2006-06-21 15:40:00,54.8,54.82,54.75,54.76,63900.0,31.2252,31.2366,31.1967,31.2024,63900.0
2006-06-21 15:45:00,54.76,54.77,54.71,54.73,57700.0,31.2024,31.2081,31.174,31.1853,57700.0
2006-06-21 15:50:00,54.73,54.77,54.65,54.74,84900.0,31.1853,31.2081,31.1398,31.191,84900.0
2006-06-21 15:55:00,54.73,54.74,54.66,54.73,115900.0,31.1853,31.191,31.1455,31.1853,115900.0
2006-06-22 09:30:00,54.71,54.75,54.53,54.68,72400.0,31.174,31.1967,31.0714,31.1569,72400.0
2006-06-22 09:35:00,54.67,54.83,54.65,54.69,50400.0,31.1512,31.2423,31.1398,31.1626,50400.0
2006-06-22 09:40:00,54.69,54.71,54.62,54.71,20000.0,31.1626,31.174,31.1227,31.174,20000.0
2006-06-22 09:45:00,54.71,54.71,54.59,54.61,38300.0,31.174,31.174,31.1056,31.117,38300.0
2006-06-22 09:50:00,54.61,54.67,54.56,54.57,53800.0,31.117,31.1512,31.0885,31.0942,53800.0
2006-06-22 09:55:00,54.57,54.62,54.57,54.58,33400.0,31.0942,31.1227,31.0942,31.0999,33400.0
2006-06-22 10:00:00,54.59,54.6,54.52,54.56,30200.0,31.1056,31.1113,31.0657,31.0885,30200.0
2006-06-22 10:05:00,54.56,54.61,54.54,54.58,37200.0,31.0885,31.117,31.0771,31.0999,37200.0
2006-06-22 10:10:00,54.59,54.66,54.59,54.59,42500.0,31.1056,31.1455,31.1056,31.1056,42500.0
2006-06-22 10:15:00,54.59,54.6,54.55,54.56,27600.0,31.1056,31.1113,31.0828,31.0885,27600.0
2006-06-22 10:20:00,54.55,54.61,54.55,54.61,26200.0,31.0828,31.117,31.0828,31.117,26200.0
2006-06-22 10:25:00,54.61,54.62,54.56,54.62,38200.0,31.117,31.1227,31.0885,31.1227,38200.0
2006-06-22 10:30:00,54.62,54.76,54.54,54.74,49200.0,31.1227,31.2024,31.0771,31.191,49200.0
2006-06-22 10:35:00,54.75,54.76,54.71,54.73,14900.0,31.1967,31.2024,31.174,31.1853,14900.0
2006-06-22 10:40:00,54.75,54.79,54.74,54.78,20600.0,31.1967,31.2195,31.191,31.2138,20600.0
2006-06-22 10:45:00,54.78,54.86,54.78,54.8,24200.0,31.2138,31.2594,31.2138,31.2252,24200.0
2006-06-22 10:50:00,54.8,54.83,54.78,54.83,24900.0,31.2252,31.2423,31.2138,31.2423,24900.0
2006-06-22 10:55:00,54.81,54.83,54.78,54.78,32700.0,31.2309,31.2423,31.2138,31.2138,32700.0
2006-06-22 11:00:00,54.77,54.8,54.73,54.73,12300.0,31.2081,31.2252,31.1853,31.1853,12300.0
2006-06-22 11:05:00,54.73,54.75,54.71,54.71,15700.0,31.1853,31.1967,31.174,31.174,15700.0
2006-06-22 11:10:00,54.71,54.71,54.57,54.63,24000.0,31.174,31.174,31.0942,31.1284,24000.0
2006-06-22 11:15:00,54.61,54.66,54.6,54.66,8500.0,31.117,31.1455,31.1113,31.1455,8500.0
2006-06-22 11:20:00,54.66,54.67,54.61,54.61,14500.0,31.1455,31.1512,31.117,31.117,14500.0
2006-06-22 11:25:00,54.61,54.61,54.55,54.57,12600.0,31.117,31.117,31.0828,31.0942,12600.0
2006-06-22 11:30:00,54.58,54.62,54.57,54.57,24800.0,31.0999,31.1227,31.0942,31.0942,24800.0
2006-06-22 11:35:00,54.56,54.68,54.56,54.68,24200.0,31.0885,31.1569,31.0885,31.1569,24200.0
2006-06-22 11:40:00,54.68,54.75,54.64,54.64,30600.0,31.1569,31.1967,31.1341,31.1341,30600.0
2006-06-22 11:45:00,54.64,54.69,54.62,54.69,294700.0,31.1341,31.1626,31.1227,31.1626,294700.0
2006-06-22 11:50:00,54.7,54.73,54.67,54.73,30500.0,31.1683,31.1853,31.1512,31.1853,30500.0
2006-06-22 11:55:00,54.73,54.76,54.72,54.75,22700.0,31.1853,31.2024,31.1797,31.1967,22700.0
2006-06-22 12:00:00,54.75,54.75,54.69,54.71,18000.0,31.1967,31.1967,31.1626,31.174,18000.0
2006-06-22 12:05:00,54.71,54.73,54.65,54.65,19000.0,31.174,31.1853,31.1398,31.1398,19000.0
2006-06-22 12:10:00,54.65,54.7,54.65,54.68,6100.0,31.1398,31.1683,31.1398,31.1569,6100.0
2006-06-22 12:15:00,54.7,54.71,54.67,54.68,7200.0,31.1683,31.174,31.1512,31.1569,7200.0
2006-06-22 12:20:00,54.67,54.69,54.63,54.69,13000.0,31.1512,31.1626,31.1284,31.1626,13000.0
2006-06-22 12:25:00,54.69,54.7,54.62,54.64,14800.0,31.1626,31.1683,31.1227,31.1341,14800.0
2006-06-22 12:30:00,54.64,54.71,54.63,54.65,54100.0,31.1341,31.174,31.1284,31.1398,54100.0
2006-06-22 12:35:00,54.65,54.67,54.63,54.67,16500.0,31.1398,31.1512,31.1284,31.1512,16500.0
2006-06-22 12:40:00,54.65,54.75,54.64,54.64,56500.0,31.1398,31.1967,31.1341,31.1341,56500.0
2006-06-22 12:45:00,54.66,54.68,54.63,54.63,16500.0,31.1455,31.1569,31.1284,31.1284,16500.0
2006-06-22 12:50:00,54.65,54.7,54.64,54.7,4800.0,31.1398,31.1683,31.1341,31.1683,4800.0
2006-06-22 12:55:00,54.68,54.7,54.66,54.67,7600.0,31.1569,31.1683,31.1455,31.1512,7600.0
2006-06-22 13:00:00,54.67,54.68,54.62,54.64,10400.0,31.1512,31.1569,31.1227,31.1341,10400.0
2006-06-22 13:05:00,54.64,54.7,54.62,54.7,8400.0,31.1341,31.1683,31.1227,31.1683,8400.0
2006-06-22 13:10:00,54.69,54.69,54.65,54.65,7500.0,31.1626,31.1626,31.1398,31.1398,7500.0
2006-06-22 13:15:00,54.67,54.67,54.59,54.6,10300.0,31.1512,31.1512,31.1056,31.1113,10300.0
2006-06-22 13:20:00,54.59,54.6,54.58,54.6,6500.0,31.1056,31.1113,31.0999,31.1113,6500.0
2006-06-22 13:25:00,54.6,54.61,54.57,54.58,8900.0,31.1113,31.117,31.0942,31.0999,8900.0
2006-06-22 13:30:00,54.57,54.59,54.54,54.58,24900.0,31.0942,31.1056,31.0771,31.0999,24900.0
2006-06-22 13:35:00,54.54,54.57,54.5,54.53,24100.0,31.0771,31.0942,31.0543,31.0714,24100.0
2006-06-22 13:40:00,54.52,54.57,54.46,54.49,29900.0,31.0657,31.0942,31.0315,31.0486,29900.0
2006-06-22 13:45:00,54.49,54.5,54.44,54.45,13800.0,31.0486,31.0543,31.0201,31.0258,13800.0
2006-06-22 13:50:00,54.45,54.51,54.43,54.45,20800.0,31.0258,31.06,31.0144,31.0258,20800.0
2006-06-22 13:55:00,54.43,54.47,54.37,54.42,41500.0,31.0144,31.0372,30.9802,31.0087,41500.0
2006-06-22 14:00:00,54.45,54.48,54.41,54.42,8400.0,31.0258,31.0429,31.003,31.0087,8400.0
2006-06-22 14:05:00,54.42,54.43,54.35,54.37,27500.0,31.0087,31.0144,30.9688,30.9802,27500.0
2006-06-22 14:10:00,54.37,54.44,54.37,54.44,30000.0,30.9802,31.0201,30.9802,31.0201,30000.0
2006-06-22 14:15:00,54.42,54.42,54.34,54.39,39400.0,31.0087,31.0087,30.9631,30.9916,39400.0
2006-06-22 14:20:00,54.39,54.45,54.39,54.45,8200.0,30.9916,31.0258,30.9916,31.0258,8200.0
2006-06-22 14:25:00,54.46,54.53,54.44,54.49,21000.0,31.0315,31.0714,31.0201,31.0486,21000.0
2006-06-22 14:30:00,54.49,54.5,54.45,54.45,8500.0,31.0486,31.0543,31.0258,31.0258,8500.0
2006-06-22 14:35:00,54.47,54.5,54.45,54.46,33400.0,31.0372,31.0543,31.0258,31.0315,33400.0
2006-06-22 14:40:00,54.47,54.49,54.46,54.48,44100.0,31.0372,31.0486,31.0315,31.0429,44100.0
2006-06-22 14:45:00,54.48,54.54,54.48,54.52,38200.0,31.0429,31.0771,31.0429,31.0657,38200.0
2006-06-22 14:50:00,54.51,54.57,54.5,54.52,23400.0,31.06,31.0942,31.0543,31.0657,23400.0
2006-06-22 14:55:00,54.54,54.57,54.52,54.56,15100.0,31.0771,31.0942,31.0657,31.0885,15100.0
2006-06-22 15:00:00,54.56,54.58,54.52,54.52,29400.0,31.0885,31.0999,31.0657,31.0657,29400.0
2006-06-22 15:05:00,54.51,54.57,54.51,54.55,12200.0,31.06,31.0942,31.06,31.0828,12200.0
2006-06-22 15:10:00,54.58,54.66,54.57,54.62,19100.0,31.0999,31.1455,31.0942,31.1227,19100.0
2006-06-22 15:15:00,54.62,54.63,54.57,54.57,17600.0,31.1227,31.1284,31.0942,31.0942,17600.0
2006-06-22 15:20:00,54.58,54.62,54.57,54.61,17900.0,31.0999,31.1227,31.0942,31.117,17900.0
2006-06-22 15:25:00,54.62,54.65,54.61,54.63,15200.0,31.1227,31.1398,31.117,31.1284,15200.0
2006-06-22 15:30:00,54.65,54.7,54.61,54.62,49000.0,31.1398,31.1683,31.117,31.1227,49000.0
2006-06-22 15:35:00,54.63,54.66,54.53,54.56,87100.0,31.1284,31.1455,31.0714,31.0885,87100.0
2006-06-22 15:40:00,54.52,54.58,54.46,54.58,53100.0,31.0657,31.0999,31.0315,31.0999,53100.0
2006-06-22 15:45:00,54.58,54.66,54.58,54.65,26500.0,31.0999,31.1455,31.0999,31.1398,26500.0
2006-06-22 15:50:00,54.65,54.7,54.65,54.66,43100.0,31.1398,31.1683,31.1398,31.1455,43100.0
2006-06-22 15:55:00,54.67,54.69,54.64,54.64,97100.0,31.1512,31.1626,31.1341,31.1341,97100.0
2006-06-23 09:30:00,54.35,54.39,54.2,54.39,83200.0,30.9688,30.9916,30.8834,30.9916,83200.0
2006-06-23 09:35:00,54.42,54.42,54.15,54.32,21100.0,31.0087,31.0087,30.8549,30.9517,21100.0
2006-06-23 09:40:00,54.33,54.4,54.26,54.28,22800.0,30.9574,30.9973,30.9175,30.9289,22800.0
2006-06-23 09:45:00,54.27,54.28,54.21,54.25,13900.0,30.9232,30.9289,30.8891,30.9118,13900.0
2006-06-23 09:50:00,54.26,54.29,54.17,54.17,38900.0,30.9175,30.9346,30.8663,30.8663,38900.0
2006-06-23 09:55:00,54.18,54.25,54.17,54.22,23300.0,30.872,30.9118,30.8663,30.8947,23300.0
2006-06-23 10:00:00,54.22,54.22,54.17,54.2,15400.0,30.8947,30.8947,30.8663,30.8834,15400.0
2006-06-23 10:05:00,54.21,54.22,54.11,54.13,30800.0,30.8891,30.8947,30.8321,30.8435,30800.0
2006-06-23 10:10:00,54.13,54.13,54.0,54.03,56400.0,30.8435,30.8435,30.7694,30.7865,56400.0
2006-06-23 10:15:00,54.03,54.16,54.01,54.16,30500.0,30.7865,30.8606,30.7751,30.8606,30500.0
2006-06-23 10:20:00,54.18,54.28,54.18,54.2,32900.0,30.872,30.9289,30.872,30.8834,32900.0
2006-06-23 10:25:00,54.2,54.22,54.08,54.16,52700.0,30.8834,30.8947,30.815,30.8606,52700.0
2006-06-23 10:30:00,54.16,54.24,54.15,54.18,18700.0,30.8606,30.9061,30.8549,30.872,18700.0
2006-06-23 10:35:00,54.17,54.21,54.1,54.1,19400.0,30.8663,30.8891,30.8264,30.8264,19400.0
2006-06-23 10:40:00,54.1,54.1,54.05,54.1,16200.0,30.8264,30.8264,30.7979,30.8264,16200.0
2006-06-23 10:45:00,54.1,54.16,54.1,54.15,14300.0,30.8264,30.8606,30.8264,30.8549,14300.0
2006-06-23 10:50:00,54.15,54.16,54.11,54.12,15300.0,30.8549,30.8606,30.8321,30.8378,15300.0
2006-06-23 10:55:00,54.1,54.13,54.03,54.13,42700.0,30.8264,30.8435,30.7865,30.8435,42700.0
2006-06-23 11:00:00,54.12,54.12,54.0,54.0,32600.0,30.8378,30.8378,30.7694,30.7694,32600.0
2006-06-23 11:05:00,54.0,54.07,53.88,53.9,57900.0,30.7694,30.8093,30.701,30.7124,57900.0
2006-06-23 11:10:00,53.9,53.9,53.8,53.8,43600.0,30.7124,30.7124,30.6554,30.6554,43600.0
2006-06-23 11:15:00,53.83,53.88,53.81,53.88,27100.0,30.6725,30.701,30.6611,30.701,27100.0
2006-06-23 11:20:00,53.86,53.99,53.86,53.99,30500.0,30.6896,30.7637,30.6896,30.7637,30500.0
2006-06-23 11:25:00,53.97,53.99,53.94,53.95,7500.0,30.7523,30.7637,30.7352,30.7409,7500.0
2006-06-23 11:30:00,53.95,53.97,53.93,53.96,20000.0,30.7409,30.7523,30.7295,30.7466,20000.0
2006-06-23 11:35:00,53.96,54.0,53.94,53.94,16100.0,30.7466,30.7694,30.7352,30.7352,16100.0
2006-06-23 11:40:00,53.96,54.07,53.96,54.07,22500.0,30.7466,30.8093,30.7466,30.8093,22500.0
2006-06-23 11:45:00,54.06,54.06,54.03,54.04,6400.0,30.8036,30.8036,30.7865,30.7922,6400.0
2006-06-23 11:50:00,54.04,54.07,54.02,54.04,10700.0,30.7922,30.8093,30.7808,30.7922,10700.0
2006-06-23 11:55:00,54.03,54.05,54.02,54.02,7800.0,30.7865,30.7979,30.7808,30.7808,7800.0
2006-06-23 12:00:00,54.02,54.09,54.02,54.09,14300.0,30.7808,30.8207,30.7808,30.8207,14300.0
2006-06-23 12:05:00,54.1,54.11,54.06,54.08,11900.0,30.8264,30.8321,30.8036,30.815,11900.0
2006-06-23 12:10:00,54.07,54.13,54.06,54.11,20300.0,30.8093,30.8435,30.8036,30.8321,20300.0
2006-06-23 12:15:00,54.1,54.2,54.1,54.19,12700.0,30.8264,30.8834,30.8264,30.8777,12700.0
2006-06-23 12:20:00,54.19,54.28,54.17,54.28,14800.0,30.8777,30.9289,30.8663,30.9289,14800.0
2006-06-23 12:25:00,54.28,54.39,54.2,54.31,49600.0,30.9289,30.9916,30.8834,30.946,49600.0
2006-06-23 12:30:00,54.29,54.34,54.27,54.31,18300.0,30.9346,30.9631,30.9232,30.946,18300.0
2006-06-23 12:35:00,54.31,54.4,54.31,54.4,14900.0,30.946,30.9973,30.946,30.9973,14900.0
2006-06-23 12:40:00,54.39,54.41,54.36,54.37,25100.0,30.9916,31.003,30.9745,30.9802,25100.0
2006-06-23 12:45:00,54.37,54.41,54.32,54.35,32500.0,30.9802,31.003,30.9517,30.9688,32500.0
2006-06-23 12:50:00,54.35,54.4,54.34,54.34,29600.0,30.9688,30.9973,30.9631,30.9631,29600.0
2006-06-23 12:55:00,54.34,54.35,54.27,54.27,51000.0,30.9631,30.9688,30.9232,30.9232,51000.0
2006-06-23 13:00:00,54.26,54.32,54.21,54.3,36700.0,30.9175,30.9517,30.8891,30.9403,36700.0
2006-06-23 13:05:00,54.32,54.41,54.3,54.39,33400.0,30.9517,31.003,30.9403,30.9916,33400.0
2006-06-23 13:10:00,54.38,54.41,54.38,54.4,25700.0,30.9859,31.003,30.9859,30.9973,25700.0
2006-06-23 13:15:00,54.4,54.41,54.36,54.4,36700.0,30.9973,31.003,30.9745,30.9973,36700.0
2006-06-23 13:20:00,54.4,54.44,54.39,54.4,46800.0,30.9973,31.0201,30.9916,30.9973,46800.0
2006-06-23 13:25:00,54.38,54.38,54.34,54.35,9500.0,30.9859,30.9859,30.9631,30.9688,9500.0
2006-06-23 13:30:00,54.35,54.37,54.32,54.34,11300.0,30.9688,30.9802,30.9517,30.9631,11300.0
2006-06-23 13:35:00,54.33,54.35,54.29,54.29,4900.0,30.9574,30.9688,30.9346,30.9346,4900.0
2006-06-23 13:40:00,54.31,54.32,54.28,54.31,13500.0,30.946,30.9517,30.9289,30.946,13500.0
2006-06-23 13:45:00,54.3,54.34,54.26,54.26,42800.0,30.9403,30.9631,30.9175,30.9175,42800.0
2006-06-23 13:50:00,54.26,54.27,54.23,54.24,43800.0,30.9175,30.9232,30.9004,30.9061,43800.0
2006-06-23 13:55:00,54.25,54.29,54.23,54.27,17400.0,30.9118,30.9346,30.9004,30.9232,17400.0
2006-06-23 14:00:00,54.27,54.32,54.26,54.3,54200.0,30.9232,30.9517,30.9175,30.9403,54200.0
2006-06-23 14:05:00,54.3,54.31,54.26,54.28,202100.0,30.9403,30.946,30.9175,30.9289,202100.0
2006-06-23 14:10:00,54.28,54.28,54.21,54.25,26000.0,30.9289,30.9289,30.8891,30.9118,26000.0
2006-06-23 14:15:00,54.26,54.32,54.26,54.32,47900.0,30.9175,30.9517,30.9175,30.9517,47900.0
2006-06-23 14:20:00,54.31,54.32,54.28,54.3,17300.0,30.946,30.9517,30.9289,30.9403,17300.0
2006-06-23 14:25:00,54.31,54.35,54.29,54.35,20000.0,30.946,30.9688,30.9346,30.9688,20000.0
2006-06-23 14:30:00,54.34,54.38,54.33,54.33,15200.0,30.9631,30.9859,30.9574,30.9574,15200.0
2006-06-23 14:35:00,54.33,54.33,54.27,54.27,14700.0,30.9574,30.9574,30.9232,30.9232,14700.0
2006-06-23 14:40:00,54.27,54.28,54.25,54.27,20800.0,30.9232,30.9289,30.9118,30.9232,20800.0
2006-06-23 14:45:00,54.28,54.29,54.27,54.27,59300.0,30.9289,30.9346,30.9232,30.9232,59300.0
2006-06-23 14:50:00,54.27,54.3,54.27,54.28,18000.0,30.9232,30.9403,30.9232,30.9289,18000.0
2006-06-23 14:55:00,54.28,54.3,54.27,54.27,32600.0,30.9289,30.9403,30.9232,30.9232,32600.0
2006-06-23 15:00:00,54.28,54.29,54.27,54.27,27400.0,30.9289,30.9346,30.9232,30.9232,27400.0
2006-06-23 15:05:00,54.27,54.3,54.27,54.29,56600.0,30.9232,30.9403,30.9232,30.9346,56600.0
2006-06-23 15:10:00,54.29,54.3,54.24,54.25,33000.0,30.9346,30.9403,30.9061,30.9118,33000.0
2006-06-23 15:15:00,54.25,54.3,54.23,54.3,25700.0,30.9118,30.9403,30.9004,30.9403,25700.0
2006-06-23 15:20:00,54.3,54.3,54.19,54.19,29000.0,30.9403,30.9403,30.8777,30.8777,29000.0
2006-06-23 15:25:00,54.19,54.29,54.18,54.26,42400.0,30.8777,30.9346,30.872,30.9175,42400.0
2006-06-23 15:30:00,54.26,54.29,54.23,54.29,31400.0,30.9175,30.9346,30.9004,30.9346,31400.0
2006-06-23 15:35:00,54.29,54.36,54.29,54.36,40600.0,30.9346,30.9745,30.9346,30.9745,40600.0
2006-06-23 15:40:00,54.36,54.36,54.31,54.35,48800.0,30.9745,30.9745,30.946,30.9688,48800.0
2006-06-23 15:45:00,54.35,54.37,54.31,54.37,35700.0,30.9688,30.9802,30.946,30.9802,35700.0
2006-06-23 15:50:00,54.38,54.39,54.33,54.36,55500.0,30.9859,30.9916,30.9574,30.9745,55500.0
2006-06-23 15:55:00,54.36,54.37,54.29,54.31,69700.0,30.9745,30.9802,30.9346,30.946,69700.0
2006-06-26 09:30:00,54.09,54.28,54.09,54.13,99600.0,30.8207,30.9289,30.8207,30.8435,99600.0
2006-06-26 09:35:00,54.14,54.14,54.01,54.07,37900.0,30.8492,30.8492,30.7751,30.8093,37900.0
2006-06-26 09:40:00,54.07,54.14,54.0,54.04,44900.0,30.8093,30.8492,30.7694,30.7922,44900.0
2006-06-26 09:45:00,54.04,54.07,54.0,54.0,18300.0,30.7922,30.8093,30.7694,30.7694,18300.0
2006-06-26 09:50:00,53.97,54.08,53.9,54.08,35200.0,30.7523,30.815,30.7124,30.815,35200.0
2006-06-26 09:55:00,54.09,54.19,54.08,54.16,12100.0,30.8207,30.8777,30.815,30.8606,12100.0
2006-06-26 10:00:00,54.15,54.26,54.07,54.26,20500.0,30.8549,30.9175,30.8093,30.9175,20500.0
2006-06-26 10:05:00,54.24,54.27,54.19,54.25,12000.0,30.9061,30.9232,30.8777,30.9118,12000.0
2006-06-26 10:10:00,54.25,54.34,54.22,54.34,23500.0,30.9118,30.9631,30.8947,30.9631,23500.0
2006-06-26 10:15:00,54.34,54.39,54.34,54.36,22300.0,30.9631,30.9916,30.9631,30.9745,22300.0
2006-06-26 10:20:00,54.33,54.37,54.3,54.31,24500.0,30.9574,30.9802,30.9403,30.946,24500.0
2006-06-26 10:25:00,54.31,54.34,54.25,54.3,31800.0,30.946,30.9631,30.9118,30.9403,31800.0
2006-06-26 10:30:00,54.3,54.32,54.23,54.26,22000.0,30.9403,30.9517,30.9004,30.9175,22000.0
2006-06-26 10:35:00,54.25,54.28,54.21,54.23,17800.0,30.9118,30.9289,30.8891,30.9004,17800.0
2006-06-26 10:40:00,54.24,54.25,54.2,54.24,14800.0,30.9061,30.9118,30.8834,30.9061,14800.0
2006-06-26 10:45:00,54.24,54.27,54.17,54.2,28400.0,30.9061,30.9232,30.8663,30.8834,28400.0
2006-06-26 10:50:00,54.2,54.21,54.17,54.17,16400.0,30.8834,30.8891,30.8663,30.8663,16400.0
2006-06-26 10:55:00,54.17,54.2,54.14,54.18,20400.0,30.8663,30.8834,30.8492,30.872,20400.0
2006-06-26 11:00:00,54.16,54.17,54.14,54.15,8500.0,30.8606,30.8663,30.8492,30.8549,8500.0
2006-06-26 11:05:00,54.14,54.16,54.12,54.13,13900.0,30.8492,30.8606,30.8378,30.8435,13900.0
2006-06-26 11:10:00,54.13,54.18,54.12,54.14,17000.0,30.8435,30.872,30.8378,30.8492,17000.0
2006-06-26 11:15:00,54.13,54.14,54.1,54.11,23200.0,30.8435,30.8492,30.8264,30.8321,23200.0
2006-06-26 11:20:00,54.11,54.12,54.04,54.05,19000.0,30.8321,30.8378,30.7922,30.7979,19000.0
2006-06-26 11:25:00,54.05,54.08,54.0,54.05,38300.0,30.7979,30.815,30.7694,30.7979,38300.0
2006-06-26 11:30:00,54.07,54.08,54.02,54.04,23400.0,30.8093,30.815,30.7808,30.7922,23400.0
2006-06-26 11:35:00,54.03,54.06,54.02,54.04,14100.0,30.7865,30.8036,30.7808,30.7922,14100.0
2006-06-26 11:40:00,54.06,54.1,54.03,54.08,13600.0,30.8036,30.8264,30.7865,30.815,13600.0
2006-06-26 11:45:00,54.08,54.1,54.06,54.06,11700.0,30.815,30.8264,30.8036,30.8036,11700.0
2006-06-26 11:50:00,54.06,54.07,54.0,54.0,19000.0,30.8036,30.8093,30.7694,30.7694,19000.0
2006-06-26 11:55:00,54.0,54.06,54.0,54.04,24200.0,30.7694,30.8036,30.7694,30.7922,24200.0
2006-06-26 12:00:00,54.03,54.03,53.98,54.0,16000.0,30.7865,30.7865,30.758,30.7694,16000.0
2006-06-26 12:05:00,54.0,54.0,53.9,53.9,24100.0,30.7694,30.7694,30.7124,30.7124,24100.0
2006-06-26 12:10:00,53.9,53.94,53.86,53.87,24000.0,30.7124,30.7352,30.6896,30.6953,24000.0
2006-06-26 12:15:00,53.87,53.89,53.83,53.88,9900.0,30.6953,30.7067,30.6725,30.701,9900.0
2006-06-26 12:20:00,53.88,53.96,53.88,53.94,9400.0,30.701,30.7466,30.701,30.7352,9400.0
2006-06-26 12:25:00,53.92,53.93,53.9,53.91,7900.0,30.7238,30.7295,30.7124,30.7181,7900.0
2006-06-26 12:30:00,53.9,53.92,53.89,53.9,15100.0,30.7124,30.7238,30.7067,30.7124,15100.0
2006-06-26 12:35:00,53.91,53.93,53.9,53.9,29200.0,30.7181,30.7295,30.7124,30.7124,29200.0
2006-06-26 12:40:00,53.9,53.95,53.9,53.95,21100.0,30.7124,30.7409,30.7124,30.7409,21100.0
2006-06-26 12:45:00,53.96,53.98,53.92,53.93,18900.0,30.7466,30.758,30.7238,30.7295,18900.0
2006-06-26 12:50:00,53.92,53.97,53.92,53.93,10700.0,30.7238,30.7523,30.7238,30.7295,10700.0
2006-06-26 12:55:00,53.93,53.97,53.92,53.95,14200.0,30.7295,30.7523,30.7238,30.7409,14200.0
2006-06-26 13:00:00,53.94,54.03,53.94,54.0,21100.0,30.7352,30.7865,30.7352,30.7694,21100.0
2006-06-26 13:05:00,54.0,54.02,53.98,54.01,17700.0,30.7694,30.7808,30.758,30.7751,17700.0
2006-06-26 13:10:00,54.0,54.03,53.97,54.01,14400.0,30.7694,30.7865,30.7523,30.7751,14400.0
2006-06-26 13:15:00,53.99,54.01,53.97,54.0,5900.0,30.7637,30.7751,30.7523,30.7694,5900.0
2006-06-26 13:20:00,54.0,54.0,53.96,53.96,4800.0,30.7694,30.7694,30.7466,30.7466,4800.0
2006-06-26 13:25:00,53.98,54.02,53.97,53.97,11200.0,30.758,30.7808,30.7523,30.7523,11200.0
2006-06-26 13:30:00,53.98,53.99,53.95,53.98,10200.0,30.758,30.7637,30.7409,30.758,10200.0
2006-06-26 13:35:00,53.98,54.0,53.98,54.0,10900.0,30.758,30.7694,30.758,30.7694,10900.0
2006-06-26 13:40:00,54.0,54.05,53.99,54.05,33400.0,30.7694,30.7979,30.7637,30.7979,33400.0
2006-06-26 13:45:00,54.05,54.08,54.04,54.05,10800.0,30.7979,30.815,30.7922,30.7979,10800.0
2006-06-26 13:50:00,54.05,54.05,54.03,54.05,7100.0,30.7979,30.7979,30.7865,30.7979,7100.0
2006-06-26 13:55:00,54.05,54.07,54.03,54.07,12700.0,30.7979,30.8093,30.7865,30.8093,12700.0
2006-06-26 14:00:00,54.06,54.11,54.06,54.1,12200.0,30.8036,30.8321,30.8036,30.8264,12200.0
2006-06-26 14:05:00,54.09,54.14,54.09,54.12,16500.0,30.8207,30.8492,30.8207,30.8378,16500.0
2006-06-26 14:10:00,54.13,54.14,54.09,54.1,16900.0,30.8435,30.8492,30.8207,30.8264,16900.0
2006-06-26 14:15:00,54.11,54.2,54.1,54.16,59400.0,30.8321,30.8834,30.8264,30.8606,59400.0
2006-06-26 14:20:00,54.16,54.18,54.16,54.16,10100.0,30.8606,30.872,30.8606,30.8606,10100.0
2006-06-26 14:25:00,54.18,54.19,54.16,54.18,11400.0,30.872,30.8777,30.8606,30.872,11400.0
2006-06-26 14:30:00,54.18,54.24,54.18,54.23,15600.0,30.872,30.9061,30.872,30.9004,15600.0
2006-06-26 14:35:00,54.23,54.25,54.18,54.24,19400.0,30.9004,30.9118,30.872,30.9061,19400.0
2006-06-26 14:40:00,54.23,54.28,54.23,54.27,7500.0,30.9004,30.9289,30.9004,30.9232,7500.0
2006-06-26 14:45:00,54.27,54.33,54.21,54.29,54500.0,30.9232,30.9574,30.8891,30.9346,54500.0
2006-06-26 14:50:00,54.31,54.31,54.26,54.26,13600.0,30.946,30.946,30.9175,30.9175,13600.0
2006-06-26 14:55:00,54.26,54.28,54.22,54.24,5900.0,30.9175,30.9289,30.8947,30.9061,5900.0
2006-06-26 15:00:00,54.25,54.29,54.23,54.25,15300.0,30.9118,30.9346,30.9004,30.9118,15300.0
2006-06-26 15:05:00,54.26,54.26,54.19,54.21,9900.0,30.9175,30.9175,30.8777,30.8891,9900.0
2006-06-26 15:10:00,54.21,54.22,54.17,54.18,11800.0,30.8891,30.8947,30.8663,30.872,11800.0
2006-06-26 15:15:00,54.2,54.22,54.19,54.21,16700.0,30.8834,30.8947,30.8777,30.8891,16700.0
2006-06-26 15:20:00,54.2,54.22,54.17,54.18,15600.0,30.8834,30.8947,30.8663,30.872,15600.0
2006-06-26 15:25:00,54.18,54.2,54.15,54.2,12700.0,30.872,30.8834,30.8549,30.8834,12700.0
2006-06-26 15:30:00,54.2,54.23,54.18,54.22,20700.0,30.8834,30.9004,30.872,30.8947,20700.0
2006-06-26 15:35:00,54.23,54.29,54.22,54.28,67100.0,30.9004,30.9346,30.8947,30.9289,67100.0
2006-06-26 15:40:00,54.28,54.29,54.22,54.27,40000.0,30.9289,30.9346,30.8947,30.9232,40000.0
2006-06-26 15:45:00,54.27,54.33,54.27,54.3,83400.0,30.9232,30.9574,30.9232,30.9403,83400.0
2006-06-26 15:50:00,54.3,54.33,54.28,54.3,56100.0,30.9403,30.9574,30.9289,30.9403,56100.0
2006-06-26 15:55:00,54.3,54.38,54.3,54.38,112800.0,30.9403,30.9859,30.9403,30.9859,112800.0
2006-06-27 09:30:00,54.24,54.24,54.02,54.11,59600.0,30.9061,30.9061,30.7808,30.8321,59600.0
2006-06-27 09:35:00,54.11,54.14,54.02,54.03,15400.0,30.8321,30.8492,30.7808,30.7865,15400.0
2006-06-27 09:40:00,54.03,54.08,54.01,54.07,21700.0,30.7865,30.815,30.7751,30.8093,21700.0
2006-06-27 09:45:00,54.07,54.08,53.87,53.91,31800.0,30.8093,30.815,30.6953,30.7181,31800.0
2006-06-27 09:50:00,53.91,53.93,53.86,53.9,19900.0,30.7181,30.7295,30.6896,30.7124,19900.0
2006-06-27 09:55:00,53.91,53.97,53.91,53.96,19300.0,30.7181,30.7523,30.7181,30.7466,19300.0
2006-06-27 10:00:00,53.97,53.98,53.9,53.98,46100.0,30.7523,30.758,30.7124,30.758,46100.0
2006-06-27 10:05:00,53.97,54.04,53.94,54.04,27200.0,30.7523,30.7922,30.7352,30.7922,27200.0
2006-06-27 10:10:00,54.05,54.06,53.94,53.95,36100.0,30.7979,30.8036,30.7352,30.7409,36100.0
2006-06-27 10:15:00,53.97,53.98,53.89,53.9,36400.0,30.7523,30.758,30.7067,30.7124,36400.0
2006-06-27 10:20:00,53.9,53.91,53.89,53.9,20800.0,30.7124,30.7181,30.7067,30.7124,20800.0
2006-06-27 10:25:00,53.9,53.9,53.86,53.88,14900.0,30.7124,30.7124,30.6896,30.701,14900.0
2006-06-27 10:30:00,53.87,53.9,53.87,53.89,21500.0,30.6953,30.7124,30.6953,30.7067,21500.0
2006-06-27 10:35:00,53.9,53.91,53.87,53.87,19600.0,30.7124,30.7181,30.6953,30.6953,19600.0
2006-06-27 10:40:00,53.87,53.89,53.86,53.86,13100.0,30.6953,30.7067,30.6896,30.6896,13100.0
2006-06-27 10:45:00,53.85,53.92,53.85,53.92,49400.0,30.6839,30.7238,30.6839,30.7238,49400.0
2006-06-27 10:50:00,53.91,54.04,53.91,54.01,59300.0,30.7181,30.7922,30.7181,30.7751,59300.0
2006-06-27 10:55:00,54.0,54.0,53.93,53.97,23500.0,30.7694,30.7694,30.7295,30.7523,23500.0
2006-06-27 11:00:00,53.98,54.03,53.98,54.02,14600.0,30.758,30.7865,30.758,30.7808,14600.0
2006-06-27 11:05:00,54.01,54.02,53.94,53.96,22000.0,30.7751,30.7808,30.7352,30.7466,22000.0
2006-06-27 11:10:00,53.96,53.97,53.85,53.87,27200.0,30.7466,30.7523,30.6839,30.6953,27200.0
2006-06-27 11:15:00,53.86,53.91,53.86,53.89,40700.0,30.6896,30.7181,30.6896,30.7067,40700.0
2006-06-27 11:20:00,53.89,53.89,53.83,53.85,21200.0,30.7067,30.7067,30.6725,30.6839,21200.0
2006-06-27 11:25:00,53.85,53.85,53.72,53.72,47600.0,30.6839,30.6839,30.6098,30.6098,47600.0
2006-06-27 11:30:00,53.73,53.73,53.69,53.7,11200.0,30.6155,30.6155,30.5928,30.5985,11200.0
2006-06-27 11:35:00,53.7,53.72,53.68,53.69,42600.0,30.5985,30.6098,30.5871,30.5928,42600.0
2006-06-27 11:40:00,53.7,53.7,53.62,53.67,83000.0,30.5985,30.5985,30.5529,30.5814,83000.0
2006-06-27 11:45:00,53.68,53.7,53.65,53.66,30100.0,30.5871,30.5985,30.57,30.5757,30100.0
2006-06-27 11:50:00,53.66,53.67,53.64,53.65,8500.0,30.5757,30.5814,30.5643,30.57,8500.0
2006-06-27 11:55:00,53.65,53.68,53.61,53.68,17100.0,30.57,30.5871,30.5472,30.5871,17100.0
2006-06-27 12:00:00,53.67,53.67,53.62,53.64,19200.0,30.5814,30.5814,30.5529,30.5643,19200.0
2006-06-27 12:05:00,53.64,53.64,53.61,53.63,13900.0,30.5643,30.5643,30.5472,30.5586,13900.0
2006-06-27 12:10:00,53.64,53.69,53.63,53.65,21100.0,30.5643,30.5928,30.5586,30.57,21100.0
2006-06-27 12:15:00,53.65,53.68,53.63,53.64,13400.0,30.57,30.5871,30.5586,30.5643,13400.0
2006-06-27 12:20:00,53.64,53.66,53.62,53.63,9800.0,30.5643,30.5757,30.5529,30.5586,9800.0
2006-06-27 12:25:00,53.63,53.64,53.61,53.63,12100.0,30.5586,30.5643,30.5472,30.5586,12100.0
2006-06-27 12:30:00,53.62,53.64,53.58,53.58,18900.0,30.5529,30.5643,30.5301,30.5301,18900.0
2006-06-27 12:35:00,53.59,53.64,53.57,53.59,21900.0,30.5358,30.5643,30.5244,30.5358,21900.0
2006-06-27 12:40:00,53.59,53.61,53.57,53.61,18900.0,30.5358,30.5472,30.5244,30.5472,18900.0
2006-06-27 12:45:00,53.61,53.64,53.59,53.61,16000.0,30.5472,30.5643,30.5358,30.5472,16000.0
2006-06-27 12:50:00,53.61,53.62,53.59,53.61,8100.0,30.5472,30.5529,30.5358,30.5472,8100.0
2006-06-27 12:55:00,53.62,53.65,53.62,53.64,11400.0,30.5529,30.57,30.5529,30.5643,11400.0
2006-06-27 13:00:00,53.64,53.64,53.61,53.62,15100.0,30.5643,30.5643,30.5472,30.5529,15100.0
2006-06-27 13:05:00,53.62,53.64,53.59,53.6,43900.0,30.5529,30.5643,30.5358,30.5415,43900.0
2006-06-27 13:10:00,53.6,53.63,53.6,53.61,42400.0,30.5415,30.5586,30.5415,30.5472,42400.0
2006-06-27 13:15:00,53.61,53.63,53.58,53.58,27300.0,30.5472,30.5586,30.5301,30.5301,27300.0
2006-06-27 13:20:00,53.58,53.59,53.54,53.57,12600.0,30.5301,30.5358,30.5073,30.5244,12600.0
2006-06-27 13:25:00,53.57,53.62,53.55,53.55,33300.0,30.5244,30.5529,30.513,30.513,33300.0
2006-06-27 13:30:00,53.56,53.57,53.53,53.53,17000.0,30.5187,30.5244,30.5016,30.5016,17000.0
2006-06-27 13:35:00,53.54,53.58,53.53,53.57,25800.0,30.5073,30.5301,30.5016,30.5244,25800.0
2006-06-27 13:40:00,53.57,53.58,53.53,53.55,24900.0,30.5244,30.5301,30.5016,30.513,24900.0
2006-06-27 13:45:00,53.56,53.62,53.54,53.61,59100.0,30.5187,30.5529,30.5073,30.5472,59100.0
2006-06-27 13:50:00,53.61,53.62,53.58,53.59,76300.0,30.5472,30.5529,30.5301,30.5358,76300.0
2006-06-27 13:55:00,53.59,53.63,53.58,53.62,44600.0,30.5358,30.5586,30.5301,30.5529,44600.0
2006-06-27 14:00:00,53.62,53.64,53.61,53.61,31800.0,30.5529,30.5643,30.5472,30.5472,31800.0
2006-06-27 14:05:00,53.63,53.64,53.62,53.62,16200.0,30.5586,30.5643,30.5529,30.5529,16200.0
2006-06-27 14:10:00,53.62,53.67,53.6,53.66,35000.0,30.5529,30.5814,30.5415,30.5757,35000.0
2006-06-27 14:15:00,53.66,53.69,53.64,53.68,47600.0,30.5757,30.5928,30.5643,30.5871,47600.0
2006-06-27 14:20:00,53.67,53.73,53.67,53.71,63600.0,30.5814,30.6155,30.5814,30.6041,63600.0
2006-06-27 14:25:00,53.71,53.72,53.57,53.61,42800.0,30.6041,30.6098,30.5244,30.5472,42800.0
2006-06-27 14:30:00,53.61,53.62,53.54,53.58,78900.0,30.5472,30.5529,30.5073,30.5301,78900.0
2006-06-27 14:35:00,53.58,53.58,53.54,53.56,38100.0,30.5301,30.5301,30.5073,30.5187,38100.0
2006-06-27 14:40:00,53.55,53.56,53.54,53.56,21600.0,30.513,30.5187,30.5073,30.5187,21600.0
2006-06-27 14:45:00,53.56,53.57,53.39,53.4,86100.0,30.5187,30.5244,30.4218,30.4275,86100.0
2006-06-27 14:50:00,53.41,53.42,53.27,53.29,70100.0,30.4332,30.4389,30.3534,30.3648,70100.0
2006-06-27 14:55:00,53.29,53.32,53.22,53.32,76200.0,30.3648,30.3819,30.3249,30.3819,76200.0
2006-06-27 15:00:00,53.32,53.39,53.32,53.38,49800.0,30.3819,30.4218,30.3819,30.4161,49800.0
2006-06-27 15:05:00,53.4,53.44,53.39,53.41,29300.0,30.4275,30.4503,30.4218,30.4332,29300.0
2006-06-27 15:10:00,53.41,53.43,53.37,53.37,76000.0,30.4332,30.4446,30.4104,30.4104,76000.0
2006-06-27 15:15:00,53.36,53.51,53.35,53.5,56600.0,30.4047,30.4902,30.399,30.4845,56600.0
2006-06-27 15:20:00,53.51,53.52,53.43,53.48,57400.0,30.4902,30.4959,30.4446,30.4731,57400.0
2006-06-27 15:25:00,53.47,53.49,53.38,53.41,69200.0,30.4674,30.4788,30.4161,30.4332,69200.0
2006-06-27 15:30:00,53.42,53.48,53.42,53.48,50100.0,30.4389,30.4731,30.4389,30.4731,50100.0
2006-06-27 15:35:00,53.47,53.51,53.46,53.5,58300.0,30.4674,30.4902,30.4617,30.4845,58300.0
2006-06-27 15:40:00,53.5,53.5,53.44,53.5,73700.0,30.4845,30.4845,30.4503,30.4845,73700.0
2006-06-27 15:45:00,53.5,53.54,53.43,53.5,91300.0,30.4845,30.5073,30.4446,30.4845,91300.0
2006-06-27 15:50:00,53.53,53.55,53.42,53.49,60000.0,30.5016,30.513,30.4389,30.4788,60000.0
2006-06-27 15:55:00,53.49,53.53,53.47,53.47,122400.0,30.4788,30.5016,30.4674,30.4674,122400.0
2006-06-28 09:30:00,53.5,53.78,53.5,53.74,81600.0,30.4845,30.644,30.4845,30.6212,81600.0
2006-06-28 09:35:00,53.73,53.73,53.5,53.52,38700.0,30.6155,30.6155,30.4845,30.4959,38700.0
2006-06-28 09:40:00,53.53,53.59,53.44,53.55,26600.0,30.5016,30.5358,30.4503,30.513,26600.0
2006-06-28 09:45:00,53.56,53.74,53.51,53.6,49600.0,30.5187,30.6212,30.4902,30.5415,49600.0
2006-06-28 09:50:00,53.59,53.66,53.49,53.6,32300.0,30.5358,30.5757,30.4788,30.5415,32300.0
2006-06-28 09:55:00,53.58,53.6,53.46,53.47,24100.0,30.5301,30.5415,30.4617,30.4674,24100.0
2006-06-28 10:00:00,53.47,53.57,53.46,53.52,33400.0,30.4674,30.5244,30.4617,30.4959,33400.0
2006-06-28 10:05:00,53.5,53.5,53.46,53.46,21800.0,30.4845,30.4845,30.4617,30.4617,21800.0
2006-06-28 10:10:00,53.47,53.52,53.45,53.5,36300.0,30.4674,30.4959,30.456,30.4845,36300.0
2006-06-28 10:15:00,53.5,53.54,53.47,53.51,30300.0,30.4845,30.5073,30.4674,30.4902,30300.0
2006-06-28 10:20:00,53.5,53.51,53.48,53.51,19200.0,30.4845,30.4902,30.4731,30.4902,19200.0
2006-06-28 10:25:00,53.51,53.52,53.46,53.46,12900.0,30.4902,30.4959,30.4617,30.4617,12900.0
2006-06-28 10:30:00,53.46,53.46,53.36,53.4,26900.0,30.4617,30.4617,30.4047,30.4275,26900.0
2006-06-28 10:35:00,53.4,53.43,53.33,53.36,26200.0,30.4275,30.4446,30.3876,30.4047,26200.0
2006-06-28 10:40:00,53.36,53.37,53.32,53.34,19600.0,30.4047,30.4104,30.3819,30.3933,19600.0
2006-06-28 10:45:00,53.35,53.35,53.31,53.31,21700.0,30.399,30.399,30.3762,30.3762,21700.0
2006-06-28 10:50:00,53.31,53.32,53.26,53.26,28100.0,30.3762,30.3819,30.3477,30.3477,28100.0
2006-06-28 10:55:00,53.26,53.31,53.26,53.3,21600.0,30.3477,30.3762,30.3477,30.3705,21600.0
2006-06-28 11:00:00,53.31,53.31,53.26,53.29,23300.0,30.3762,30.3762,30.3477,30.3648,23300.0
2006-06-28 11:05:00,53.3,53.32,53.26,53.26,44100.0,30.3705,30.3819,30.3477,30.3477,44100.0
2006-06-28 11:10:00,53.26,53.3,53.25,53.3,20000.0,30.3477,30.3705,30.342,30.3705,20000.0
2006-06-28 11:15:00,53.3,53.32,53.26,53.31,21300.0,30.3705,30.3819,30.3477,30.3762,21300.0
2006-06-28 11:20:00,53.3,53.3,53.25,53.27,24200.0,30.3705,30.3705,30.342,30.3534,24200.0
2006-06-28 11:25:00,53.27,53.31,53.25,53.29,19000.0,30.3534,30.3762,30.342,30.3648,19000.0
2006-06-28 11:30:00,53.29,53.31,53.28,53.31,16900.0,30.3648,30.3762,30.3591,30.3762,16900.0
2006-06-28 11:35:00,53.3,53.34,53.3,53.34,11200.0,30.3705,30.3933,30.3705,30.3933,11200.0
2006-06-28 11:40:00,53.32,53.36,53.32,53.35,8000.0,30.3819,30.4047,30.3819,30.399,8000.0
2006-06-28 11:45:00,53.34,53.36,53.3,53.35,30400.0,30.3933,30.4047,30.3705,30.399,30400.0
2006-06-28 11:50:00,53.35,53.45,53.35,53.45,19800.0,30.399,30.456,30.399,30.456,19800.0
2006-06-28 11:55:00,53.43,53.44,53.4,53.43,7200.0,30.4446,30.4503,30.4275,30.4446,7200.0
2006-06-28 12:00:00,53.41,53.43,53.36,53.39,13500.0,30.4332,30.4446,30.4047,30.4218,13500.0
2006-06-28 12:05:00,53.38,53.4,53.36,53.36,7900.0,30.4161,30.4275,30.4047,30.4047,7900.0
2006-06-28 12:10:00,53.37,53.38,53.32,53.38,18200.0,30.4104,30.4161,30.3819,30.4161,18200.0
2006-06-28 12:15:00,53.4,53.49,53.39,53.45,28100.0,30.4275,30.4788,30.4218,30.456,28100.0
2006-06-28 12:20:00,53.45,53.57,53.45,53.55,30800.0,30.456,30.5244,30.456,30.513,30800.0
2006-06-28 12:25:00,53.55,53.55,53.5,53.5,9700.0,30.513,30.513,30.4845,30.4845,9700.0
2006-06-28 12:30:00,53.49,53.5,53.46,53.47,6200.0,30.4788,30.4845,30.4617,30.4674,6200.0
2006-06-28 12:35:00,53.46,53.51,53.46,53.51,20800.0,30.4617,30.4902,30.4617,30.4902,20800.0
2006-06-28 12:40:00,53.5,53.5,53.43,53.43,6900.0,30.4845,30.4845,30.4446,30.4446,6900.0
2006-06-28 12:45:00,53.42,53.42,53.4,53.4,7200.0,30.4389,30.4389,30.4275,30.4275,7200.0
2006-06-28 12:50:00,53.41,53.41,53.35,53.41,20900.0,30.4332,30.4332,30.399,30.4332,20900.0
2006-06-28 12:55:00,53.41,53.42,53.38,53.4,133300.0,30.4332,30.4389,30.4161,30.4275,133300.0
2006-06-28 13:00:00,53.41,53.41,53.36,53.37,5300.0,30.4332,30.4332,30.4047,30.4104,5300.0
2006-06-28 13:05:00,53.36,53.36,53.31,53.34,20600.0,30.4047,30.4047,30.3762,30.3933,20600.0
2006-06-28 13:10:00,53.35,53.39,53.35,53.37,17800.0,30.399,30.4218,30.399,30.4104,17800.0
2006-06-28 13:15:00,53.38,53.41,53.37,53.41,12600.0,30.4161,30.4332,30.4104,30.4332,12600.0
2006-06-28 13:20:00,53.43,53.46,53.43,53.44,7900.0,30.4446,30.4617,30.4446,30.4503,7900.0
2006-06-28 13:25:00,53.45,53.46,53.42,53.42,13000.0,30.456,30.4617,30.4389,30.4389,13000.0
2006-06-28 13:30:00,53.4,53.41,53.36,53.36,8300.0,30.4275,30.4332,30.4047,30.4047,8300.0
2006-06-28 13:35:00,53.36,53.36,53.35,53.35,9300.0,30.4047,30.4047,30.399,30.399,9300.0
2006-06-28 13:40:00,53.36,53.38,53.35,53.36,8100.0,30.4047,30.4161,30.399,30.4047,8100.0
2006-06-28 13:45:00,53.36,53.39,53.35,53.35,14100.0,30.4047,30.4218,30.399,30.399,14100.0
2006-06-28 13:50:00,53.35,53.36,53.31,53.32,13900.0,30.399,30.4047,30.3762,30.3819,13900.0
2006-06-28 13:55:00,53.31,53.32,53.28,53.3,22900.0,30.3762,30.3819,30.3591,30.3705,22900.0
2006-06-28 14:00:00,53.29,53.36,53.25,53.25,29300.0,30.3648,30.4047,30.342,30.342,29300.0
2006-06-28 14:05:00,53.26,53.29,53.25,53.25,14700.0,30.3477,30.3648,30.342,30.342,14700.0
2006-06-28 14:10:00,53.25,53.31,53.25,53.31,25400.0,30.342,30.3762,30.342,30.3762,25400.0
2006-06-28 14:15:00,53.3,53.36,53.28,53.33,24400.0,30.3705,30.4047,30.3591,30.3876,24400.0
2006-06-28 14:20:00,53.34,53.38,53.3,53.35,21700.0,30.3933,30.4161,30.3705,30.399,21700.0
2006-06-28 14:25:00,53.35,53.4,53.35,53.39,16100.0,30.399,30.4275,30.399,30.4218,16100.0
2006-06-28 14:30:00,53.38,53.42,53.37,53.42,36700.0,30.4161,30.4389,30.4104,30.4389,36700.0
2006-06-28 14:35:00,53.43,53.49,53.42,53.49,20500.0,30.4446,30.4788,30.4389,30.4788,20500.0
2006-06-28 14:40:00,53.5,53.54,53.48,53.54,25700.0,30.4845,30.5073,30.4731,30.5073,25700.0
2006-06-28 14:45:00,53.56,53.64,53.55,53.58,28700.0,30.5187,30.5643,30.513,30.5301,28700.0
2006-06-28 14:50:00,53.59,53.59,53.54,53.55,12600.0,30.5358,30.5358,30.5073,30.513,12600.0
2006-06-28 14:55:00,53.54,53.54,53.48,53.49,21400.0,30.5073,30.5073,30.4731,30.4788,21400.0
2006-06-28 15:00:00,53.49,53.49,53.43,53.43,26300.0,30.4788,30.4788,30.4446,30.4446,26300.0
2006-06-28 15:05:00,53.43,53.43,53.35,53.37,22300.0,30.4446,30.4446,30.399,30.4104,22300.0
2006-06-28 15:10:00,53.35,53.35,53.3,53.34,44900.0,30.399,30.399,30.3705,30.3933,44900.0
2006-06-28 15:15:00,53.34,53.38,53.29,53.34,39000.0,30.3933,30.4161,30.3648,30.3933,39000.0
2006-06-28 15:20:00,53.34,53.38,53.32,53.34,23800.0,30.3933,30.4161,30.3819,30.3933,23800.0
2006-06-28 15:25:00,53.34,53.39,53.3,53.38,44900.0,30.3933,30.4218,30.3705,30.4161,44900.0
2006-06-28 15:30:00,53.38,53.42,53.36,53.38,38700.0,30.4161,30.4389,30.4047,30.4161,38700.0
2006-06-28 15:35:00,53.37,53.44,53.34,53.42,40800.0,30.4104,30.4503,30.3933,30.4389,40800.0
2006-06-28 15:40:00,53.43,53.43,53.33,53.33,71100.0,30.4446,30.4446,30.3876,30.3876,71100.0
2006-06-28 15:45:00,53.33,53.37,53.28,53.37,63600.0,30.3876,30.4104,30.3591,30.4104,63600.0
2006-06-28 15:50:00,53.37,53.42,53.34,53.39,69600.0,30.4104,30.4389,30.3933,30.4218,69600.0
2006-06-28 15:55:00,53.4,53.47,53.39,53.47,101400.0,30.4275,30.4674,30.4218,30.4674,101400.0
2006-06-29 09:30:00,53.6,53.9,53.5,53.55,86500.0,30.5415,30.7124,30.4845,30.513,86500.0
2006-06-29 09:35:00,53.55,53.62,53.5,53.58,14500.0,30.513,30.5529,30.4845,30.5301,14500.0
2006-06-29 09:40:00,53.57,53.75,53.57,53.75,39600.0,30.5244,30.6269,30.5244,30.6269,39600.0
2006-06-29 09:45:00,53.75,53.89,53.75,53.84,41200.0,30.6269,30.7067,30.6269,30.6782,41200.0
2006-06-29 09:50:00,53.85,53.86,53.8,53.85,37000.0,30.6839,30.6896,30.6554,30.6839,37000.0
2006-06-29 09:55:00,53.88,53.95,53.8,53.87,43500.0,30.701,30.7409,30.6554,30.6953,43500.0
2006-06-29 10:00:00,53.86,53.94,53.81,53.82,79800.0,30.6896,30.7352,30.6611,30.6668,79800.0
2006-06-29 10:05:00,53.83,53.83,53.77,53.78,21600.0,30.6725,30.6725,30.6383,30.644,21600.0
2006-06-29 10:10:00,53.78,53.84,53.77,53.81,43400.0,30.644,30.6782,30.6383,30.6611,43400.0
2006-06-29 10:15:00,53.81,53.85,53.79,53.83,24400.0,30.6611,30.6839,30.6497,30.6725,24400.0
2006-06-29 10:20:00,53.82,53.84,53.78,53.8,22100.0,30.6668,30.6782,30.644,30.6554,22100.0
2006-06-29 10:25:00,53.79,53.81,53.74,53.8,30400.0,30.6497,30.6611,30.6212,30.6554,30400.0
2006-06-29 10:30:00,53.8,53.95,53.8,53.88,29900.0,30.6554,30.7409,30.6554,30.701,29900.0
2006-06-29 10:35:00,53.89,53.96,53.89,53.94,49600.0,30.7067,30.7466,30.7067,30.7352,49600.0
2006-06-29 10:40:00,53.93,53.97,53.87,53.91,40400.0,30.7295,30.7523,30.6953,30.7181,40400.0
2006-06-29 10:45:00,53.92,54.04,53.91,54.02,37500.0,30.7238,30.7922,30.7181,30.7808,37500.0
2006-06-29 10:50:00,54.02,54.02,54.0,54.0,32000.0,30.7808,30.7808,30.7694,30.7694,32000.0
2006-06-29 10:55:00,54.0,54.05,54.0,54.04,54300.0,30.7694,30.7979,30.7694,30.7922,54300.0
2006-06-29 11:00:00,54.04,54.2,54.04,54.14,58900.0,30.7922,30.8834,30.7922,30.8492,58900.0
2006-06-29 11:05:00,54.14,54.2,54.12,54.19,24400.0,30.8492,30.8834,30.8378,30.8777,24400.0
2006-06-29 11:10:00,54.2,54.28,54.13,54.17,32900.0,30.8834,30.9289,30.8435,30.8663,32900.0
2006-06-29 11:15:00,54.17,54.19,54.15,54.15,21800.0,30.8663,30.8777,30.8549,30.8549,21800.0
2006-06-29 11:20:00,54.15,54.17,54.09,54.11,35400.0,30.8549,30.8663,30.8207,30.8321,35400.0
2006-06-29 11:25:00,54.09,54.11,54.03,54.04,50100.0,30.8207,30.8321,30.7865,30.7922,50100.0
2006-06-29 11:30:00,54.04,54.15,54.03,54.14,33600.0,30.7922,30.8549,30.7865,30.8492,33600.0
2006-06-29 11:35:00,54.15,54.15,54.02,54.07,33700.0,30.8549,30.8549,30.7808,30.8093,33700.0
2006-06-29 11:40:00,54.08,54.18,54.07,54.14,36600.0,30.815,30.872,30.8093,30.8492,36600.0
2006-06-29 11:45:00,54.14,54.2,54.14,54.2,39100.0,30.8492,30.8834,30.8492,30.8834,39100.0
2006-06-29 11:50:00,54.19,54.21,54.14,54.14,44700.0,30.8777,30.8891,30.8492,30.8492,44700.0
2006-06-29 11:55:00,54.14,54.14,54.1,54.11,25200.0,30.8492,30.8492,30.8264,30.8321,25200.0
2006-06-29 12:00:00,54.1,54.14,54.08,54.12,34800.0,30.8264,30.8492,30.815,30.8378,34800.0
2006-06-29 12:05:00,54.13,54.19,54.13,54.16,17400.0,30.8435,30.8777,30.8435,30.8606,17400.0
2006-06-29 12:10:00,54.16,54.17,54.13,54.15,15600.0,30.8606,30.8663,30.8435,30.8549,15600.0
2006-06-29 12:15:00,54.15,54.19,54.15,54.16,18400.0,30.8549,30.8777,30.8549,30.8606,18400.0
2006-06-29 12:20:00,54.16,54.21,54.16,54.18,22500.0,30.8606,30.8891,30.8606,30.872,22500.0
2006-06-29 12:25:00,54.18,54.18,54.14,54.14,18900.0,30.872,30.872,30.8492,30.8492,18900.0
2006-06-29 12:30:00,54.14,54.14,54.1,54.1,19400.0,30.8492,30.8492,30.8264,30.8264,19400.0
2006-06-29 12:35:00,54.12,54.12,54.08,54.09,20100.0,30.8378,30.8378,30.815,30.8207,20100.0
2006-06-29 12:40:00,54.09,54.09,54.07,54.08,18700.0,30.8207,30.8207,30.8093,30.815,18700.0
2006-06-29 12:45:00,54.06,54.07,54.02,54.02,12100.0,30.8036,30.8093,30.7808,30.7808,12100.0
2006-06-29 12:50:00,54.01,54.04,53.99,54.01,17000.0,30.7751,30.7922,30.7637,30.7751,17000.0
2006-06-29 12:55:00,54.0,54.04,53.98,54.0,21000.0,30.7694,30.7922,30.758,30.7694,21000.0
2006-06-29 13:00:00,54.01,54.04,54.0,54.03,29300.0,30.7751,30.7922,30.7694,30.7865,29300.0
2006-06-29 13:05:00,54.03,54.03,53.99,54.02,32200.0,30.7865,30.7865,30.7637,30.7808,32200.0
2006-06-29 13:10:00,54.03,54.09,54.02,54.09,22500.0,30.7865,30.8207,30.7808,30.8207,22500.0
2006-06-29 13:15:00,54.09,54.11,54.06,54.08,27400.0,30.8207,30.8321,30.8036,30.815,27400.0
2006-06-29 13:20:00,54.08,54.14,54.06,54.13,33200.0,30.815,30.8492,30.8036,30.8435,33200.0
2006-06-29 13:25:00,54.12,54.13,54.09,54.12,52800.0,30.8378,30.8435,30.8207,30.8378,52800.0
2006-06-29 13:30:00,54.11,54.15,54.11,54.15,25500.0,30.8321,30.8549,30.8321,30.8549,25500.0
2006-06-29 13:35:00,54.13,54.16,54.1,54.13,34800.0,30.8435,30.8606,30.8264,30.8435,34800.0
2006-06-29 13:40:00,54.15,54.18,54.11,54.18,38100.0,30.8549,30.872,30.8321,30.872,38100.0
2006-06-29 13:45:00,54.18,54.23,54.16,54.17,67200.0,30.872,30.9004,30.8606,30.8663,67200.0
2006-06-29 13:50:00,54.17,54.18,54.15,54.17,20800.0,30.8663,30.872,30.8549,30.8663,20800.0
2006-06-29 13:55:00,54.16,54.16,54.11,54.13,23600.0,30.8606,30.8606,30.8321,30.8435,23600.0
2006-06-29 14:00:00,54.14,54.25,54.11,54.18,57500.0,30.8492,30.9118,30.8321,30.872,57500.0
2006-06-29 14:05:00,54.17,54.19,51.14,54.12,39300.0,30.8663,30.8777,29.1398,30.8378,39300.0
2006-06-29 14:10:00,54.12,54.2,54.09,54.14,42200.0,30.8378,30.8834,30.8207,30.8492,42200.0
2006-06-29 14:15:00,54.11,54.37,54.09,54.37,84300.0,30.8321,30.9802,30.8207,30.9802,84300.0
2006-06-29 14:20:00,54.38,54.64,54.3,54.52,102700.0,30.9859,31.1341,30.9403,31.0657,102700.0
2006-06-29 14:25:00,54.48,54.51,54.2,54.23,60000.0,31.0429,31.06,30.8834,30.9004,60000.0
2006-06-29 14:30:00,54.23,54.35,54.2,54.24,46500.0,30.9004,30.9688,30.8834,30.9061,46500.0
2006-06-29 14:35:00,54.23,54.4,54.21,54.37,71400.0,30.9004,30.9973,30.8891,30.9802,71400.0
2006-06-29 14:40:00,54.37,54.4,54.24,54.4,62100.0,30.9802,30.9973,30.9061,30.9973,62100.0
2006-06-29 14:45:00,54.4,54.54,54.38,54.52,73900.0,30.9973,31.0771,30.9859,31.0657,73900.0
2006-06-29 14:50:00,54.5,54.58,54.5,54.56,58400.0,31.0543,31.0999,31.0543,31.0885,58400.0
2006-06-29 14:55:00,54.56,54.58,54.5,54.53,57500.0,31.0885,31.0999,31.0543,31.0714,57500.0
2006-06-29 15:00:00,54.53,54.58,54.5,54.54,52600.0,31.0714,31.0999,31.0543,31.0771,52600.0
2006-06-29 15:05:00,54.54,54.57,54.51,54.56,76400.0,31.0771,31.0942,31.06,31.0885,76400.0
2006-06-29 15:10:00,54.56,54.62,54.51,54.53,86900.0,31.0885,31.1227,31.06,31.0714,86900.0
2006-06-29 15:15:00,54.53,54.59,54.52,54.59,60400.0,31.0714,31.1056,31.0657,31.1056,60400.0
2006-06-29 15:20:00,54.59,54.6,54.52,54.58,52800.0,31.1056,31.1113,31.0657,31.0999,52800.0
2006-06-29 15:25:00,54.59,54.69,54.58,54.68,90700.0,31.1056,31.1626,31.0999,31.1569,90700.0
2006-06-29 15:30:00,54.67,54.7,54.64,54.68,67700.0,31.1512,31.1683,31.1341,31.1569,67700.0
2006-06-29 15:35:00,54.68,54.71,54.65,54.65,75700.0,31.1569,31.174,31.1398,31.1398,75700.0
2006-06-29 15:40:00,54.65,54.67,54.56,54.56,90500.0,31.1398,31.1512,31.0885,31.0885,90500.0
2006-06-29 15:45:00,54.56,54.61,54.49,54.56,132800.0,31.0885,31.117,31.0486,31.0885,132800.0
2006-06-29 15:50:00,54.55,54.56,54.52,54.53,128900.0,31.0828,31.0885,31.0657,31.0714,128900.0
2006-06-29 15:55:00,54.54,54.57,54.53,54.54,151300.0,31.0771,31.0942,31.0714,31.0771,151300.0
2006-06-30 09:30:00,54.54,55.1,54.4,54.49,116500.0,31.0771,31.3962,30.9973,31.0486,116500.0
2006-06-30 09:35:00,54.49,54.52,54.42,54.52,35400.0,31.0486,31.0657,31.0087,31.0657,35400.0
2006-06-30 09:40:00,54.52,54.74,54.47,54.71,96400.0,31.0657,31.191,31.0372,31.174,96400.0
2006-06-30 09:45:00,54.74,54.77,54.59,54.67,44200.0,31.191,31.2081,31.1056,31.1512,44200.0
2006-06-30 09:50:00,54.67,54.67,54.56,54.61,36800.0,31.1512,31.1512,31.0885,31.117,36800.0
2006-06-30 09:55:00,54.62,54.77,54.61,54.67,58600.0,31.1227,31.2081,31.117,31.1512,58600.0
2006-06-30 10:00:00,54.68,54.76,54.66,54.74,69400.0,31.1569,31.2024,31.1455,31.191,69400.0
2006-06-30 10:05:00,54.75,54.77,54.62,54.66,51600.0,31.1967,31.2081,31.1227,31.1455,51600.0
2006-06-30 10:10:00,54.66,54.76,54.66,54.76,36000.0,31.1455,31.2024,31.1455,31.2024,36000.0
2006-06-30 10:15:00,54.76,54.82,54.75,54.81,33500.0,31.2024,31.2366,31.1967,31.2309,33500.0
2006-06-30 10:20:00,54.82,54.84,54.72,54.73,31900.0,31.2366,31.248,31.1797,31.1853,31900.0
2006-06-30 10:25:00,54.74,54.87,54.67,54.84,21700.0,31.191,31.2651,31.1512,31.248,21700.0
2006-06-30 10:30:00,54.84,54.86,54.78,54.86,15200.0,31.248,31.2594,31.2138,31.2594,15200.0
2006-06-30 10:35:00,54.86,54.91,54.69,54.86,127000.0,31.2594,31.2879,31.1626,31.2594,127000.0
2006-06-30 10:40:00,54.87,54.94,54.87,54.92,26300.0,31.2651,31.305,31.2651,31.2936,26300.0
2006-06-30 10:45:00,54.92,54.96,54.91,54.94,56200.0,31.2936,31.3164,31.2879,31.305,56200.0
2006-06-30 10:50:00,54.94,54.97,54.94,54.95,62700.0,31.305,31.3221,31.305,31.3107,62700.0
2006-06-30 10:55:00,54.96,55.04,54.95,55.02,68000.0,31.3164,31.362,31.3107,31.3506,68000.0
2006-06-30 11:00:00,55.03,55.13,55.02,55.11,61200.0,31.3563,31.4133,31.3506,31.4019,61200.0
2006-06-30 11:05:00,55.1,55.13,55.04,55.09,23500.0,31.3962,31.4133,31.362,31.3905,23500.0
2006-06-30 11:10:00,55.09,55.09,55.04,55.08,16000.0,31.3905,31.3905,31.362,31.3848,16000.0
2006-06-30 11:15:00,55.07,55.09,55.03,55.03,13500.0,31.3791,31.3905,31.3563,31.3563,13500.0
2006-06-30 11:20:00,55.05,55.13,55.02,55.13,31100.0,31.3677,31.4133,31.3506,31.4133,31100.0
2006-06-30 11:25:00,55.13,55.14,55.08,55.11,30600.0,31.4133,31.419,31.3848,31.4019,30600.0
2006-06-30 11:30:00,55.07,55.12,55.06,55.11,22400.0,31.3791,31.4076,31.3734,31.4019,22400.0
2006-06-30 11:35:00,55.12,55.13,55.04,55.06,27300.0,31.4076,31.4133,31.362,31.3734,27300.0
2006-06-30 11:40:00,55.05,55.1,55.05,55.1,14300.0,31.3677,31.3962,31.3677,31.3962,14300.0
2006-06-30 11:45:00,55.1,55.18,55.08,55.17,65100.0,31.3962,31.4418,31.3848,31.4361,65100.0
2006-06-30 11:50:00,55.16,55.17,55.12,55.15,31900.0,31.4304,31.4361,31.4076,31.4247,31900.0
2006-06-30 11:55:00,55.15,55.16,55.1,55.13,18500.0,31.4247,31.4304,31.3962,31.4133,18500.0
2006-06-30 12:00:00,55.12,55.14,55.11,55.13,14600.0,31.4076,31.419,31.4019,31.4133,14600.0
2006-06-30 12:05:00,55.13,55.19,55.13,55.18,51800.0,31.4133,31.4475,31.4133,31.4418,51800.0
2006-06-30 12:10:00,55.18,55.25,55.18,55.22,62000.0,31.4418,31.4816,31.4418,31.4646,62000.0
2006-06-30 12:15:00,55.24,55.29,55.23,55.27,30700.0,31.4759,31.5044,31.4703,31.493,30700.0
2006-06-30 12:20:00,55.27,55.33,55.24,55.33,43700.0,31.493,31.5272,31.4759,31.5272,43700.0
2006-06-30 12:25:00,55.32,55.33,55.28,55.33,19100.0,31.5215,31.5272,31.4987,31.5272,19100.0
2006-06-30 12:30:00,55.43,55.43,55.29,55.39,90400.0,31.5842,31.5842,31.5044,31.5614,90400.0
2006-06-30 12:35:00,55.39,55.41,55.26,55.26,29000.0,31.5614,31.5728,31.4873,31.4873,29000.0
2006-06-30 12:40:00,55.27,55.32,55.26,55.3,10300.0,31.493,31.5215,31.4873,31.5101,10300.0
2006-06-30 12:45:00,55.3,55.33,55.27,55.27,21700.0,31.5101,31.5272,31.493,31.493,21700.0
2006-06-30 12:50:00,55.28,55.29,55.25,55.26,18700.0,31.4987,31.5044,31.4816,31.4873,18700.0
2006-06-30 12:55:00,55.28,55.28,55.25,55.25,13300.0,31.4987,31.4987,31.4816,31.4816,13300.0
2006-06-30 13:00:00,55.25,55.29,55.2,55.28,40700.0,31.4816,31.5044,31.4532,31.4987,40700.0
2006-06-30 13:05:00,55.27,55.29,55.25,55.28,38300.0,31.493,31.5044,31.4816,31.4987,38300.0
2006-06-30 13:10:00,55.29,55.31,55.25,55.3,25300.0,31.5044,31.5158,31.4816,31.5101,25300.0
2006-06-30 13:15:00,55.29,55.32,55.29,55.29,20800.0,31.5044,31.5215,31.5044,31.5044,20800.0
2006-06-30 13:20:00,55.28,55.33,55.28,55.32,14800.0,31.4987,31.5272,31.4987,31.5215,14800.0
2006-06-30 13:25:00,55.33,55.34,55.28,55.29,10200.0,31.5272,31.5329,31.4987,31.5044,10200.0
2006-06-30 13:30:00,55.28,55.3,55.28,55.3,21100.0,31.4987,31.5101,31.4987,31.5101,21100.0
2006-06-30 13:35:00,55.29,55.3,55.28,55.29,25700.0,31.5044,31.5101,31.4987,31.5044,25700.0
2006-06-30 13:40:00,55.29,55.33,55.29,55.33,24000.0,31.5044,31.5272,31.5044,31.5272,24000.0
2006-06-30 13:45:00,55.34,55.39,55.33,55.38,30700.0,31.5329,31.5614,31.5272,31.5557,30700.0
2006-06-30 13:50:00,55.38,55.47,55.38,55.46,64800.0,31.5557,31.607,31.5557,31.6013,64800.0
2006-06-30 13:55:00,55.43,55.55,55.43,55.53,166700.0,31.5842,31.6526,31.5842,31.6412,166700.0
2006-06-30 14:00:00,55.55,55.55,55.47,55.55,33900.0,31.6526,31.6526,31.607,31.6526,33900.0
2006-06-30 14:05:00,55.54,55.55,55.49,55.52,40500.0,31.6469,31.6526,31.6184,31.6355,40500.0
2006-06-30 14:10:00,55.53,55.54,55.48,55.48,40100.0,31.6412,31.6469,31.6127,31.6127,40100.0
2006-06-30 14:15:00,55.49,55.53,55.48,55.51,32300.0,31.6184,31.6412,31.6127,31.6298,32300.0
2006-06-30 14:20:00,55.51,55.52,55.5,55.52,37200.0,31.6298,31.6355,31.6241,31.6355,37200.0
2006-06-30 14:25:00,55.52,55.54,55.52,55.52,43400.0,31.6355,31.6469,31.6355,31.6355,43400.0
2006-06-30 14:30:00,55.52,55.59,55.51,55.58,48700.0,31.6355,31.6754,31.6298,31.6697,48700.0
2006-06-30 14:35:00,55.58,55.58,55.51,55.54,43200.0,31.6697,31.6697,31.6298,31.6469,43200.0
2006-06-30 14:40:00,55.55,55.6,55.55,55.6,29600.0,31.6526,31.6811,31.6526,31.6811,29600.0
2006-06-30 14:45:00,55.6,55.62,55.59,55.59,33800.0,31.6811,31.6925,31.6754,31.6754,33800.0
2006-06-30 14:50:00,55.6,55.62,55.59,55.6,39300.0,31.6811,31.6925,31.6754,31.6811,39300.0
2006-06-30 14:55:00,55.6,55.61,55.59,55.61,34800.0,31.6811,31.6868,31.6754,31.6868,34800.0
2006-06-30 15:00:00,55.61,55.61,55.57,55.59,36000.0,31.6868,31.6868,31.664,31.6754,36000.0
2006-06-30 15:05:00,55.6,55.62,55.59,55.62,34200.0,31.6811,31.6925,31.6754,31.6925,34200.0
2006-06-30 15:10:00,55.63,55.66,55.61,55.61,36700.0,31.6982,31.7153,31.6868,31.6868,36700.0
2006-06-30 15:15:00,55.61,55.62,55.55,55.61,26400.0,31.6868,31.6925,31.6526,31.6868,26400.0
2006-06-30 15:20:00,55.6,55.64,55.6,55.63,60800.0,31.6811,31.7039,31.6811,31.6982,60800.0
2006-06-30 15:25:00,55.63,55.63,55.59,55.61,34300.0,31.6982,31.6982,31.6754,31.6868,34300.0
2006-06-30 15:30:00,55.61,55.62,55.57,55.58,42700.0,31.6868,31.6925,31.664,31.6697,42700.0
2006-06-30 15:35:00,55.57,55.58,55.53,55.53,100900.0,31.664,31.6697,31.6412,31.6412,100900.0
2006-06-30 15:40:00,55.53,55.53,55.34,55.35,61200.0,31.6412,31.6412,31.5329,31.5386,61200.0
2006-06-30 15:45:00,55.35,55.35,55.3,55.31,115200.0,31.5386,31.5386,31.5101,31.5158,115200.0
2006-06-30 15:50:00,55.3,55.31,55.25,55.27,182700.0,31.5101,31.5158,31.4816,31.493,182700.0
2006-06-30 15:55:00,55.27,55.39,55.26,55.29,241000.0,31.493,31.5614,31.4873,31.5044,241000.0
2006-07-03 09:30:00,55.42,55.43,55.27,55.38,61700.0,31.5785,31.5842,31.493,31.5557,61700.0
2006-07-03 09:35:00,55.38,55.49,55.32,55.39,39900.0,31.5557,31.6184,31.5215,31.5614,39900.0
2006-07-03 09:40:00,55.44,55.61,55.44,55.6,55600.0,31.5899,31.6868,31.5899,31.6811,55600.0
2006-07-03 09:45:00,55.59,55.63,55.53,55.56,34900.0,31.6754,31.6982,31.6412,31.6583,34900.0
2006-07-03 09:50:00,55.56,55.58,55.43,55.44,44800.0,31.6583,31.6697,31.5842,31.5899,44800.0
2006-07-03 09:55:00,55.45,55.53,55.41,55.48,25000.0,31.5956,31.6412,31.5728,31.6127,25000.0
2006-07-03 10:00:00,55.48,55.52,55.47,55.48,15800.0,31.6127,31.6355,31.607,31.6127,15800.0
2006-07-03 10:05:00,55.49,55.52,55.48,55.49,22500.0,31.6184,31.6355,31.6127,31.6184,22500.0
2006-07-03 10:10:00,55.48,55.6,55.48,55.58,30700.0,31.6127,31.6811,31.6127,31.6697,30700.0
2006-07-03 10:15:00,55.58,55.59,55.55,55.57,29100.0,31.6697,31.6754,31.6526,31.664,29100.0
2006-07-03 10:20:00,55.55,55.58,55.53,55.56,22200.0,31.6526,31.6697,31.6412,31.6583,22200.0
2006-07-03 10:25:00,55.55,55.56,55.54,55.55,26000.0,31.6526,31.6583,31.6469,31.6526,26000.0
2006-07-03 10:30:00,55.55,55.57,55.52,55.54,20500.0,31.6526,31.664,31.6355,31.6469,20500.0
2006-07-03 10:35:00,55.54,55.54,55.49,55.52,24900.0,31.6469,31.6469,31.6184,31.6355,24900.0
2006-07-03 10:40:00,55.53,55.54,55.5,55.5,16500.0,31.6412,31.6469,31.6241,31.6241,16500.0
2006-07-03 10:45:00,55.49,55.51,55.48,55.49,13400.0,31.6184,31.6298,31.6127,31.6184,13400.0
2006-07-03 10:50:00,55.49,55.49,55.45,55.47,22800.0,31.6184,31.6184,31.5956,31.607,22800.0
2006-07-03 10:55:00,55.49,55.5,55.47,55.47,14500.0,31.6184,31.6241,31.607,31.607,14500.0
2006-07-03 11:00:00,55.47,55.53,55.47,55.51,22800.0,31.607,31.6412,31.607,31.6298,22800.0
2006-07-03 11:05:00,55.51,55.55,55.5,55.55,38600.0,31.6298,31.6526,31.6241,31.6526,38600.0
2006-07-03 11:10:00,55.55,55.6,55.54,55.56,29300.0,31.6526,31.6811,31.6469,31.6583,29300.0
2006-07-03 11:15:00,55.56,55.63,55.56,55.62,14500.0,31.6583,31.6982,31.6583,31.6925,14500.0
2006-07-03 11:20:00,55.63,55.63,55.58,55.6,12000.0,31.6982,31.6982,31.6697,31.6811,12000.0
2006-07-03 11:25:00,55.6,55.61,55.59,55.59,12400.0,31.6811,31.6868,31.6754,31.6754,12400.0
2006-07-03 11:30:00,55.6,55.64,55.59,55.64,14400.0,31.6811,31.7039,31.6754,31.7039,14400.0
2006-07-03 11:35:00,55.64,55.64,55.6,55.61,9700.0,31.7039,31.7039,31.6811,31.6868,9700.0
2006-07-03 11:40:00,55.61,55.61,55.6,55.6,16500.0,31.6868,31.6868,31.6811,31.6811,16500.0
2006-07-03 11:45:00,55.6,55.65,55.6,55.65,31500.0,31.6811,31.7096,31.6811,31.7096,31500.0
2006-07-03 11:50:00,55.65,55.65,55.63,55.63,17000.0,31.7096,31.7096,31.6982,31.6982,17000.0
2006-07-03 11:55:00,55.63,55.68,55.61,55.68,15000.0,31.6982,31.7267,31.6868,31.7267,15000.0
2006-07-03 12:00:00,55.7,55.8,55.7,55.8,37300.0,31.7381,31.795,31.7381,31.795,37300.0
2006-07-03 12:05:00,55.79,55.81,55.76,55.78,61400.0,31.7893,31.8007,31.7722,31.7836,61400.0
2006-07-03 12:10:00,55.77,55.78,55.76,55.78,22100.0,31.7779,31.7836,31.7722,31.7836,22100.0
2006-07-03 12:15:00,55.78,55.81,55.77,55.8,35400.0,31.7836,31.8007,31.7779,31.795,35400.0
2006-07-03 12:20:00,55.8,55.81,55.78,55.81,26400.0,31.795,31.8007,31.7836,31.8007,26400.0
2006-07-03 12:25:00,55.81,55.81,55.77,55.79,33700.0,31.8007,31.8007,31.7779,31.7893,33700.0
2006-07-03 12:30:00,55.8,55.86,55.79,55.86,43500.0,31.795,31.8292,31.7893,31.8292,43500.0
2006-07-03 12:35:00,55.87,55.9,55.82,55.82,49900.0,31.8349,31.852,31.8064,31.8064,49900.0
2006-07-03 12:40:00,55.81,55.81,55.72,55.72,37900.0,31.8007,31.8007,31.7495,31.7495,37900.0
2006-07-03 12:45:00,55.71,55.72,55.62,55.62,46500.0,31.7438,31.7495,31.6925,31.6925,46500.0
2006-07-03 12:50:00,55.63,55.63,55.55,55.55,59800.0,31.6982,31.6982,31.6526,31.6526,59800.0
2006-07-03 12:55:00,55.57,55.62,55.56,55.62,57500.0,31.664,31.6925,31.6583,31.6925,57500.0
2006-07-03 13:00:00,55.61,55.68,55.61,55.68,39400.0,31.6868,31.7267,31.6868,31.7267,39400.0
2006-07-03 13:05:00,55.68,55.68,55.68,55.68,0.0,31.7267,31.7267,31.7267,31.7267,0.0
2006-07-03 13:10:00,55.68,55.68,55.68,55.68,0.0,31.7267,31.7267,31.7267,31.7267,0.0
2006-07-03 13:15:00,55.68,55.68,55.68,55.68,0.0,31.7267,31.7267,31.7267,31.7267,0.0
2006-07-03 13:20:00,55.68,55.68,55.68,55.68,0.0,31.7267,31.7267,31.7267,31.7267,0.0
2006-07-03 13:25:00,55.68,55.68,55.68,55.68,0.0,31.7267,31.7267,31.7267,31.7267,0.0
2006-07-03 13:30:00,55.68,55.68,55.68,55.68,0.0,31.7267,31.7267,31.7267,31.7267,0.0
2006-07-03 13:35:00,55.68,55.68,55.68,55.68,0.0,31.7267,31.7267,31.7267,31.7267,0.0
2006-07-03 13:40:00,55.68,55.68,55.68,55.68,0.0,31.7267,31.7267,31.7267,31.7267,0.0
2006-07-03 13:45:00,55.68,55.68,55.68,55.68,0.0,31.7267,31.7267,31.7267,31.7267,0.0
2006-07-03 13:50:00,55.68,55.68,55.68,55.68,0.0,31.7267,31.7267,31.7267,31.7267,0.0
2006-07-03 13:55:00,55.68,55.68,55.68,55.68,0.0,31.7267,31.7267,31.7267,31.7267,0.0
2006-07-03 14:00:00,55.68,55.68,55.68,55.68,0.0,31.7267,31.7267,31.7267,31.7267,0.0
2006-07-03 14:05:00,55.68,55.68,55.68,55.68,0.0,31.7267,31.7267,31.7267,31.7267,0.0
2006-07-03 14:10:00,55.68,55.68,55.68,55.68,0.0,31.7267,31.7267,31.7267,31.7267,0.0
2006-07-03 14:15:00,55.68,55.68,55.68,55.68,0.0,31.7267,31.7267,31.7267,31.7267,0.0
2006-07-03 14:20:00,55.68,55.68,55.68,55.68,0.0,31.7267,31.7267,31.7267,31.7267,0.0
2006-07-03 14:25:00,55.68,55.68,55.68,55.68,0.0,31.7267,31.7267,31.7267,31.7267,0.0
2006-07-03 14:30:00,55.68,55.68,55.68,55.68,0.0,31.7267,31.7267,31.7267,31.7267,0.0
2006-07-03 14:35:00,55.68,55.68,55.68,55.68,0.0,31.7267,31.7267,31.7267,31.7267,0.0
2006-07-03 14:40:00,55.68,55.68,55.68,55.68,0.0,31.7267,31.7267,31.7267,31.7267,0.0
2006-07-03 14:45:00,55.68,55.68,55.68,55.68,0.0,31.7267,31.7267,31.7267,31.7267,0.0
2006-07-03 14:50:00,55.68,55.68,55.68,55.68,0.0,31.7267,31.7267,31.7267,31.7267,0.0
2006-07-03 14:55:00,55.68,55.68,55.68,55.68,0.0,31.7267,31.7267,31.7267,31.7267,0.0
2006-07-03 15:00:00,55.68,55.68,55.68,55.68,0.0,31.7267,31.7267,31.7267,31.7267,0.0
2006-07-03 15:05:00,55.68,55.68,55.68,55.68,0.0,31.7267,31.7267,31.7267,31.7267,0.0
2006-07-03 15:10:00,55.68,55.68,55.68,55.68,0.0,31.7267,31.7267,31.7267,31.7267,0.0
2006-07-03 15:15:00,55.68,55.68,55.68,55.68,0.0,31.7267,31.7267,31.7267,31.7267,0.0
2006-07-03 15:20:00,55.68,55.68,55.68,55.68,0.0,31.7267,31.7267,31.7267,31.7267,0.0
2006-07-03 15:25:00,55.68,55.68,55.68,55.68,0.0,31.7267,31.7267,31.7267,31.7267,0.0
2006-07-03 15:30:00,55.68,55.68,55.68,55.68,0.0,31.7267,31.7267,31.7267,31.7267,0.0
2006-07-03 15:35:00,55.68,55.68,55.68,55.68,0.0,31.7267,31.7267,31.7267,31.7267,0.0
2006-07-03 15:40:00,55.68,55.68,55.68,55.68,0.0,31.7267,31.7267,31.7267,31.7267,0.0
2006-07-03 15:45:00,55.68,55.68,55.68,55.68,0.0,31.7267,31.7267,31.7267,31.7267,0.0
2006-07-03 15:50:00,55.68,55.68,55.68,55.68,0.0,31.7267,31.7267,31.7267,31.7267,0.0
2006-07-03 15:55:00,55.68,55.68,55.68,55.68,0.0,31.7267,31.7267,31.7267,31.7267,0.0
2006-07-05 09:30:00,56.21,56.21,56.0,56.1,203300.0,32.0287,32.0287,31.909,31.966,203300.0
2006-07-05 09:35:00,56.1,56.2,56.07,56.18,113600.0,31.966,32.023,31.9489,32.0116,113600.0
2006-07-05 09:40:00,56.18,56.38,56.16,56.38,91900.0,32.0116,32.1255,32.0002,32.1255,91900.0
2006-07-05 09:45:00,56.4,56.67,56.4,56.5,130900.0,32.1369,32.2908,32.1369,32.1939,130900.0
2006-07-05 09:50:00,56.5,56.54,56.42,56.5,77800.0,32.1939,32.2167,32.1483,32.1939,77800.0
2006-07-05 09:55:00,56.51,56.56,56.45,56.52,95500.0,32.1996,32.2281,32.1654,32.2053,95500.0
2006-07-05 10:00:00,56.5,56.53,56.17,56.28,84900.0,32.1939,32.211,32.0059,32.0685,84900.0
2006-07-05 10:05:00,56.27,56.37,56.21,56.22,165000.0,32.0628,32.1198,32.0287,32.0344,165000.0
2006-07-05 10:10:00,56.21,56.21,56.05,56.17,61200.0,32.0287,32.0287,31.9375,32.0059,61200.0
2006-07-05 10:15:00,56.17,56.24,56.15,56.21,62900.0,32.0059,32.0458,31.9945,32.0287,62900.0
2006-07-05 10:20:00,56.2,56.29,56.2,56.24,87500.0,32.023,32.0742,32.023,32.0458,87500.0
2006-07-05 10:25:00,56.24,56.31,56.24,56.28,51500.0,32.0458,32.0856,32.0458,32.0685,51500.0
2006-07-05 10:30:00,56.26,56.29,56.18,56.19,90000.0,32.0571,32.0742,32.0116,32.0173,90000.0
2006-07-05 10:35:00,56.19,56.25,56.17,56.17,46500.0,32.0173,32.0515,32.0059,32.0059,46500.0
2006-07-05 10:40:00,56.15,56.21,56.11,56.12,26400.0,31.9945,32.0287,31.9717,31.9774,26400.0
2006-07-05 10:45:00,56.1,56.17,56.07,56.15,70900.0,31.966,32.0059,31.9489,31.9945,70900.0
2006-07-05 10:50:00,56.14,56.19,56.07,56.09,48200.0,31.9888,32.0173,31.9489,31.9603,48200.0
2006-07-05 10:55:00,56.08,56.1,56.02,56.07,39300.0,31.9546,31.966,31.9204,31.9489,39300.0
2006-07-05 11:00:00,56.08,56.14,56.05,56.09,42800.0,31.9546,31.9888,31.9375,31.9603,42800.0
2006-07-05 11:05:00,56.08,56.12,56.05,56.11,53800.0,31.9546,31.9774,31.9375,31.9717,53800.0
2006-07-05 11:10:00,56.12,56.14,56.04,56.11,21100.0,31.9774,31.9888,31.9318,31.9717,21100.0
2006-07-05 11:15:00,56.11,56.16,56.09,56.15,26100.0,31.9717,32.0002,31.9603,31.9945,26100.0
2006-07-05 11:20:00,56.16,56.17,56.12,56.13,19500.0,32.0002,32.0059,31.9774,31.9831,19500.0
2006-07-05 11:25:00,56.12,56.21,56.12,56.17,36400.0,31.9774,32.0287,31.9774,32.0059,36400.0
2006-07-05 11:30:00,56.17,56.18,56.14,56.16,19100.0,32.0059,32.0116,31.9888,32.0002,19100.0
2006-07-05 11:35:00,56.15,56.2,56.15,56.19,29300.0,31.9945,32.023,31.9945,32.0173,29300.0
2006-07-05 11:40:00,56.18,56.24,56.18,56.23,39100.0,32.0116,32.0458,32.0116,32.0401,39100.0
2006-07-05 11:45:00,56.23,56.29,56.2,56.26,33500.0,32.0401,32.0742,32.023,32.0571,33500.0
2006-07-05 11:50:00,56.26,56.27,56.21,56.21,22500.0,32.0571,32.0628,32.0287,32.0287,22500.0
2006-07-05 11:55:00,56.21,56.26,56.2,56.2,25300.0,32.0287,32.0571,32.023,32.023,25300.0
2006-07-05 12:00:00,56.21,56.25,56.2,56.23,53100.0,32.0287,32.0515,32.023,32.0401,53100.0
2006-07-05 12:05:00,56.24,56.3,56.24,56.3,24300.0,32.0458,32.0799,32.0458,32.0799,24300.0
2006-07-05 12:10:00,56.3,56.34,56.29,56.31,31900.0,32.0799,32.1027,32.0742,32.0856,31900.0
2006-07-05 12:15:00,56.31,56.36,56.31,56.36,50400.0,32.0856,32.1141,32.0856,32.1141,50400.0
2006-07-05 12:20:00,56.35,56.36,56.34,56.36,73200.0,32.1084,32.1141,32.1027,32.1141,73200.0
2006-07-05 12:25:00,56.35,56.42,56.35,56.41,180100.0,32.1084,32.1483,32.1084,32.1426,180100.0
2006-07-05 12:30:00,56.41,56.44,56.38,56.44,32200.0,32.1426,32.1597,32.1255,32.1597,32200.0
2006-07-05 12:35:00,56.44,56.44,56.37,56.4,99700.0,32.1597,32.1597,32.1198,32.1369,99700.0
2006-07-05 12:40:00,56.38,56.4,56.35,56.4,32100.0,32.1255,32.1369,32.1084,32.1369,32100.0
2006-07-05 12:45:00,56.41,56.43,56.39,56.43,24900.0,32.1426,32.154,32.1312,32.154,24900.0
2006-07-05 12:50:00,56.43,56.43,56.39,56.42,29300.0,32.154,32.154,32.1312,32.1483,29300.0
2006-07-05 12:55:00,56.42,56.49,56.41,56.48,38800.0,32.1483,32.1882,32.1426,32.1825,38800.0
2006-07-05 13:00:00,56.49,56.56,56.48,56.55,34500.0,32.1882,32.2281,32.1825,32.2224,34500.0
2006-07-05 13:05:00,56.55,56.56,56.5,56.5,37700.0,32.2224,32.2281,32.1939,32.1939,37700.0
2006-07-05 13:10:00,56.5,56.51,56.46,56.5,31200.0,32.1939,32.1996,32.1711,32.1939,31200.0
2006-07-05 13:15:00,56.51,56.58,56.49,56.58,49800.0,32.1996,32.2395,32.1882,32.2395,49800.0
2006-07-05 13:20:00,56.57,56.58,56.51,56.57,64000.0,32.2338,32.2395,32.1996,32.2338,64000.0
2006-07-05 13:25:00,56.58,56.61,56.55,56.56,28800.0,32.2395,32.2566,32.2224,32.2281,28800.0
2006-07-05 13:30:00,56.56,56.58,56.53,56.53,20100.0,32.2281,32.2395,32.211,32.211,20100.0
2006-07-05 13:35:00,56.53,56.63,56.52,56.63,34500.0,32.211,32.268,32.2053,32.268,34500.0
2006-07-05 13:40:00,56.63,56.64,56.54,56.55,140900.0,32.268,32.2737,32.2167,32.2224,140900.0
2006-07-05 13:45:00,56.55,56.55,56.48,56.5,60400.0,32.2224,32.2224,32.1825,32.1939,60400.0
2006-07-05 13:50:00,56.51,56.59,56.5,56.58,41700.0,32.1996,32.2452,32.1939,32.2395,41700.0
2006-07-05 13:55:00,56.58,56.58,56.53,56.56,36700.0,32.2395,32.2395,32.211,32.2281,36700.0
2006-07-05 14:00:00,56.56,56.63,56.53,56.62,52800.0,32.2281,32.268,32.211,32.2623,52800.0
2006-07-05 14:05:00,56.63,56.65,56.59,56.63,128900.0,32.268,32.2794,32.2452,32.268,128900.0
2006-07-05 14:10:00,56.63,56.65,56.54,56.54,70900.0,32.268,32.2794,32.2167,32.2167,70900.0
2006-07-05 14:15:00,56.53,56.54,56.45,56.48,66100.0,32.211,32.2167,32.1654,32.1825,66100.0
2006-07-05 14:20:00,56.48,56.52,56.43,56.45,54700.0,32.1825,32.2053,32.154,32.1654,54700.0
2006-07-05 14:25:00,56.43,56.44,56.34,56.34,46700.0,32.154,32.1597,32.1027,32.1027,46700.0
2006-07-05 14:30:00,56.34,56.44,56.33,56.41,88100.0,32.1027,32.1597,32.097,32.1426,88100.0
2006-07-05 14:35:00,56.41,56.5,56.36,56.46,78200.0,32.1426,32.1939,32.1141,32.1711,78200.0
2006-07-05 14:40:00,56.46,56.51,56.46,56.47,89800.0,32.1711,32.1996,32.1711,32.1768,89800.0
2006-07-05 14:45:00,56.47,56.49,56.37,56.37,38200.0,32.1768,32.1882,32.1198,32.1198,38200.0
2006-07-05 14:50:00,56.37,56.37,56.36,56.37,43700.0,32.1198,32.1198,32.1141,32.1198,43700.0
2006-07-05 14:55:00,56.37,56.41,56.35,56.36,56100.0,32.1198,32.1426,32.1084,32.1141,56100.0
2006-07-05 15:00:00,56.35,56.37,56.27,56.28,48100.0,32.1084,32.1198,32.0628,32.0685,48100.0
2006-07-05 15:05:00,56.28,56.34,56.24,56.32,73100.0,32.0685,32.1027,32.0458,32.0913,73100.0
2006-07-05 15:10:00,56.31,56.32,56.26,56.26,60300.0,32.0856,32.0913,32.0571,32.0571,60300.0
2006-07-05 15:15:00,56.26,56.27,56.2,56.21,65700.0,32.0571,32.0628,32.023,32.0287,65700.0
2006-07-05 15:20:00,56.23,56.34,56.21,56.31,91600.0,32.0401,32.1027,32.0287,32.0856,91600.0
2006-07-05 15:25:00,56.31,56.32,56.24,56.24,36900.0,32.0856,32.0913,32.0458,32.0458,36900.0
2006-07-05 15:30:00,56.25,56.25,56.08,56.13,118800.0,32.0515,32.0515,31.9546,31.9831,118800.0
2006-07-05 15:35:00,56.13,56.25,56.08,56.25,84700.0,31.9831,32.0515,31.9546,32.0515,84700.0
2006-07-05 15:40:00,56.25,56.25,56.15,56.21,100100.0,32.0515,32.0515,31.9945,32.0287,100100.0
2006-07-05 15:45:00,56.2,56.28,56.19,56.24,165000.0,32.023,32.0685,32.0173,32.0458,165000.0
2006-07-05 15:50:00,56.25,56.28,56.23,56.27,166300.0,32.0515,32.0685,32.0401,32.0628,166300.0
2006-07-05 15:55:00,56.27,56.35,56.22,56.22,191000.0,32.0628,32.1084,32.0344,32.0344,191000.0
2006-07-06 09:30:00,56.1,56.41,56.1,56.37,90500.0,31.966,32.1426,31.966,32.1198,90500.0
2006-07-06 09:35:00,56.38,56.7,56.1,56.67,56900.0,32.1255,32.3079,31.966,32.2908,56900.0
2006-07-06 09:40:00,56.69,56.74,56.33,56.4,48800.0,32.3022,32.3307,32.097,32.1369,48800.0
2006-07-06 09:45:00,56.41,56.61,56.41,56.51,24400.0,32.1426,32.2566,32.1426,32.1996,24400.0
2006-07-06 09:50:00,56.51,56.58,56.46,56.58,30700.0,32.1996,32.2395,32.1711,32.2395,30700.0
2006-07-06 09:55:00,56.57,56.68,56.57,56.67,35700.0,32.2338,32.2965,32.2338,32.2908,35700.0
2006-07-06 10:00:00,56.69,56.8,56.66,56.75,61500.0,32.3022,32.3648,32.2851,32.3364,61500.0
2006-07-06 10:05:00,56.76,56.77,56.67,56.68,25000.0,32.3421,32.3477,32.2908,32.2965,25000.0
2006-07-06 10:10:00,56.69,56.69,56.62,56.66,25400.0,32.3022,32.3022,32.2623,32.2851,25400.0
2006-07-06 10:15:00,56.66,56.66,56.6,56.61,13700.0,32.2851,32.2851,32.2509,32.2566,13700.0
2006-07-06 10:20:00,56.63,56.67,56.6,56.62,21300.0,32.268,32.2908,32.2509,32.2623,21300.0
2006-07-06 10:25:00,56.61,56.67,56.61,56.64,24000.0,32.2566,32.2908,32.2566,32.2737,24000.0
2006-07-06 10:30:00,56.63,56.67,56.58,56.61,28900.0,32.268,32.2908,32.2395,32.2566,28900.0
2006-07-06 10:35:00,56.61,56.62,56.55,56.58,28500.0,32.2566,32.2623,32.2224,32.2395,28500.0
2006-07-06 10:40:00,56.58,56.67,56.57,56.67,21700.0,32.2395,32.2908,32.2338,32.2908,21700.0
2006-07-06 10:45:00,56.65,56.76,56.64,56.76,58700.0,32.2794,32.3421,32.2737,32.3421,58700.0
2006-07-06 10:50:00,56.76,56.81,56.73,56.79,54000.0,32.3421,32.3705,32.325,32.3591,54000.0
2006-07-06 10:55:00,56.79,56.8,56.7,56.7,28200.0,32.3591,32.3648,32.3079,32.3079,28200.0
2006-07-06 11:00:00,56.7,56.77,56.66,56.73,39100.0,32.3079,32.3477,32.2851,32.325,39100.0
2006-07-06 11:05:00,56.74,56.74,56.64,56.65,34000.0,32.3307,32.3307,32.2737,32.2794,34000.0
2006-07-06 11:10:00,56.64,56.71,56.63,56.66,24400.0,32.2737,32.3136,32.268,32.2851,24400.0
2006-07-06 11:15:00,56.65,56.71,56.65,56.67,21500.0,32.2794,32.3136,32.2794,32.2908,21500.0
2006-07-06 11:20:00,56.67,56.69,56.66,56.66,28000.0,32.2908,32.3022,32.2851,32.2851,28000.0
2006-07-06 11:25:00,56.66,56.73,56.66,56.69,52900.0,32.2851,32.325,32.2851,32.3022,52900.0
2006-07-06 11:30:00,56.69,56.73,56.68,56.7,49600.0,32.3022,32.325,32.2965,32.3079,49600.0
2006-07-06 11:35:00,56.71,56.81,56.7,56.79,48000.0,32.3136,32.3705,32.3079,32.3591,48000.0
2006-07-06 11:40:00,56.79,56.83,56.77,56.77,31600.0,32.3591,32.3819,32.3477,32.3477,31600.0
2006-07-06 11:45:00,56.79,56.8,56.75,56.75,19500.0,32.3591,32.3648,32.3364,32.3364,19500.0
2006-07-06 11:50:00,56.75,56.76,56.67,56.71,57500.0,32.3364,32.3421,32.2908,32.3136,57500.0
2006-07-06 11:55:00,56.71,56.72,56.68,56.71,19600.0,32.3136,32.3193,32.2965,32.3136,19600.0
2006-07-06 12:00:00,56.71,56.74,56.69,56.74,17500.0,32.3136,32.3307,32.3022,32.3307,17500.0
2006-07-06 12:05:00,56.75,56.75,56.67,56.69,13600.0,32.3364,32.3364,32.2908,32.3022,13600.0
2006-07-06 12:10:00,56.69,56.72,56.67,56.67,10700.0,32.3022,32.3193,32.2908,32.2908,10700.0
2006-07-06 12:15:00,56.68,56.7,56.64,56.69,38300.0,32.2965,32.3079,32.2737,32.3022,38300.0
2006-07-06 12:20:00,56.7,56.72,56.61,56.71,40700.0,32.3079,32.3193,32.2566,32.3136,40700.0
2006-07-06 12:25:00,56.71,56.72,56.69,56.69,8700.0,32.3136,32.3193,32.3022,32.3022,8700.0
2006-07-06 12:30:00,56.68,56.76,56.68,56.74,11900.0,32.2965,32.3421,32.2965,32.3307,11900.0
2006-07-06 12:35:00,56.76,56.76,56.73,56.74,10700.0,32.3421,32.3421,32.325,32.3307,10700.0
2006-07-06 12:40:00,56.75,56.76,56.73,56.76,16300.0,32.3364,32.3421,32.325,32.3421,16300.0
2006-07-06 12:45:00,56.75,56.79,56.7,56.75,18500.0,32.3364,32.3591,32.3079,32.3364,18500.0
2006-07-06 12:50:00,56.75,56.77,56.73,56.75,30600.0,32.3364,32.3477,32.325,32.3364,30600.0
2006-07-06 12:55:00,56.76,56.76,56.69,56.71,19500.0,32.3421,32.3421,32.3022,32.3136,19500.0
2006-07-06 13:00:00,56.73,56.74,56.67,56.7,12500.0,32.325,32.3307,32.2908,32.3079,12500.0
2006-07-06 13:05:00,56.69,56.75,56.69,56.73,14100.0,32.3022,32.3364,32.3022,32.325,14100.0
2006-07-06 13:10:00,56.74,56.76,56.72,56.74,23600.0,32.3307,32.3421,32.3193,32.3307,23600.0
2006-07-06 13:15:00,56.74,56.76,56.7,56.74,28000.0,32.3307,32.3421,32.3079,32.3307,28000.0
2006-07-06 13:20:00,56.74,56.76,56.71,56.74,7500.0,32.3307,32.3421,32.3136,32.3307,7500.0
2006-07-06 13:25:00,56.75,56.76,56.74,56.74,8500.0,32.3364,32.3421,32.3307,32.3307,8500.0
2006-07-06 13:30:00,56.75,56.76,56.74,56.74,16200.0,32.3364,32.3421,32.3307,32.3307,16200.0
2006-07-06 13:35:00,56.74,56.76,56.72,56.76,14700.0,32.3307,32.3421,32.3193,32.3421,14700.0
2006-07-06 13:40:00,56.76,56.8,56.76,56.76,9600.0,32.3421,32.3648,32.3421,32.3421,9600.0
2006-07-06 13:45:00,56.76,56.8,56.75,56.76,12100.0,32.3421,32.3648,32.3364,32.3421,12100.0
2006-07-06 13:50:00,56.75,56.76,56.73,56.75,12000.0,32.3364,32.3421,32.325,32.3364,12000.0
2006-07-06 13:55:00,56.75,56.76,56.73,56.74,18100.0,32.3364,32.3421,32.325,32.3307,18100.0
2006-07-06 14:00:00,56.74,56.78,56.73,56.75,23100.0,32.3307,32.3534,32.325,32.3364,23100.0
2006-07-06 14:05:00,56.75,56.77,56.72,56.76,14900.0,32.3364,32.3477,32.3193,32.3421,14900.0
2006-07-06 14:10:00,56.75,56.76,56.71,56.74,19200.0,32.3364,32.3421,32.3136,32.3307,19200.0
2006-07-06 14:15:00,56.76,56.76,56.71,56.73,34900.0,32.3421,32.3421,32.3136,32.325,34900.0
2006-07-06 14:20:00,56.71,56.78,56.7,56.77,40700.0,32.3136,32.3534,32.3079,32.3477,40700.0
2006-07-06 14:25:00,56.78,56.8,56.71,56.72,22700.0,32.3534,32.3648,32.3136,32.3193,22700.0
2006-07-06 14:30:00,56.72,56.73,56.67,56.7,47300.0,32.3193,32.325,32.2908,32.3079,47300.0
2006-07-06 14:35:00,56.7,56.72,56.63,56.69,72200.0,32.3079,32.3193,32.268,32.3022,72200.0
2006-07-06 14:40:00,56.68,56.71,56.65,56.65,20100.0,32.2965,32.3136,32.2794,32.2794,20100.0
2006-07-06 14:45:00,56.65,56.66,56.62,56.63,37300.0,32.2794,32.2851,32.2623,32.268,37300.0
2006-07-06 14:50:00,56.64,56.72,56.64,56.72,26800.0,32.2737,32.3193,32.2737,32.3193,26800.0
2006-07-06 14:55:00,56.7,56.71,56.66,56.67,15600.0,32.3079,32.3136,32.2851,32.2908,15600.0
2006-07-06 15:00:00,56.67,56.68,56.61,56.65,40700.0,32.2908,32.2965,32.2566,32.2794,40700.0
2006-07-06 15:05:00,56.64,56.7,56.64,56.69,30300.0,32.2737,32.3079,32.2737,32.3022,30300.0
2006-07-06 15:10:00,56.69,56.8,56.68,56.78,24500.0,32.3022,32.3648,32.2965,32.3534,24500.0
2006-07-06 15:15:00,56.78,56.78,56.72,56.74,21600.0,32.3534,32.3534,32.3193,32.3307,21600.0
2006-07-06 15:20:00,56.74,56.76,56.71,56.75,52300.0,32.3307,32.3421,32.3136,32.3364,52300.0
2006-07-06 15:25:00,56.75,56.75,56.67,56.71,32900.0,32.3364,32.3364,32.2908,32.3136,32900.0
2006-07-06 15:30:00,56.71,56.72,56.69,56.69,36800.0,32.3136,32.3193,32.3022,32.3022,36800.0
2006-07-06 15:35:00,56.7,56.72,56.68,56.7,48600.0,32.3079,32.3193,32.2965,32.3079,48600.0
2006-07-06 15:40:00,56.7,56.76,56.69,56.73,78900.0,32.3079,32.3421,32.3022,32.325,78900.0
2006-07-06 15:45:00,56.73,56.73,56.63,56.63,72800.0,32.325,32.325,32.268,32.268,72800.0
2006-07-06 15:50:00,56.64,56.72,56.63,56.69,102900.0,32.2737,32.3193,32.268,32.3022,102900.0
2006-07-06 15:55:00,56.69,56.69,56.65,56.67,63400.0,32.3022,32.3022,32.2794,32.2908,63400.0
2006-07-07 09:30:00,56.74,56.75,56.44,56.66,172500.0,32.3307,32.3364,32.1597,32.2851,172500.0
2006-07-07 09:35:00,56.6,56.9,56.56,56.9,29100.0,32.2509,32.4218,32.2281,32.4218,29100.0
2006-07-07 09:40:00,56.82,56.9,56.76,56.85,45000.0,32.3762,32.4218,32.3421,32.3933,45000.0
2006-07-07 09:45:00,56.82,56.84,56.74,56.74,16900.0,32.3762,32.3876,32.3307,32.3307,16900.0
2006-07-07 09:50:00,56.8,56.85,56.7,56.72,33000.0,32.3648,32.3933,32.3079,32.3193,33000.0
2006-07-07 09:55:00,56.72,56.75,56.69,56.73,23200.0,32.3193,32.3364,32.3022,32.325,23200.0
2006-07-07 10:00:00,56.73,56.74,56.67,56.69,33600.0,32.325,32.3307,32.2908,32.3022,33600.0
2006-07-07 10:05:00,56.69,56.85,56.64,56.85,43400.0,32.3022,32.3933,32.2737,32.3933,43400.0
2006-07-07 10:10:00,56.86,56.94,56.85,56.87,31100.0,32.399,32.4446,32.3933,32.4047,31100.0
2006-07-07 10:15:00,56.88,56.97,56.88,56.94,39500.0,32.4104,32.4617,32.4104,32.4446,39500.0
2006-07-07 10:20:00,56.94,56.96,56.74,56.77,53700.0,32.4446,32.456,32.3307,32.3477,53700.0
2006-07-07 10:25:00,56.77,56.78,56.73,56.77,106000.0,32.3477,32.3534,32.325,32.3477,106000.0
2006-07-07 10:30:00,56.77,56.78,56.67,56.69,104300.0,32.3477,32.3534,32.2908,32.3022,104300.0
2006-07-07 10:35:00,56.68,56.69,56.63,56.64,16400.0,32.2965,32.3022,32.268,32.2737,16400.0
2006-07-07 10:40:00,56.65,56.66,56.54,56.59,30600.0,32.2794,32.2851,32.2167,32.2452,30600.0
2006-07-07 10:45:00,56.58,56.65,56.58,56.64,19900.0,32.2395,32.2794,32.2395,32.2737,19900.0
2006-07-07 10:50:00,56.63,56.65,56.58,56.58,9000.0,32.268,32.2794,32.2395,32.2395,9000.0
2006-07-07 10:55:00,56.58,56.6,56.54,56.57,27900.0,32.2395,32.2509,32.2167,32.2338,27900.0
2006-07-07 11:00:00,56.57,56.59,56.45,56.46,41800.0,32.2338,32.2452,32.1654,32.1711,41800.0
2006-07-07 11:05:00,56.48,56.56,56.47,56.55,32300.0,32.1825,32.2281,32.1768,32.2224,32300.0
2006-07-07 11:10:00,56.53,56.57,56.47,56.48,62900.0,32.211,32.2338,32.1768,32.1825,62900.0
2006-07-07 11:15:00,56.48,56.5,56.45,56.49,41900.0,32.1825,32.1939,32.1654,32.1882,41900.0
2006-07-07 11:20:00,56.48,56.5,56.47,56.49,14500.0,32.1825,32.1939,32.1768,32.1882,14500.0
2006-07-07 11:25:00,56.49,56.51,56.46,56.46,12600.0,32.1882,32.1996,32.1711,32.1711,12600.0
2006-07-07 11:30:00,56.46,56.56,56.43,56.51,30000.0,32.1711,32.2281,32.154,32.1996,30000.0
2006-07-07 11:35:00,56.52,56.55,56.5,56.53,29400.0,32.2053,32.2224,32.1939,32.211,29400.0
2006-07-07 11:40:00,56.54,56.55,56.38,56.39,24300.0,32.2167,32.2224,32.1255,32.1312,24300.0
2006-07-07 11:45:00,56.39,56.46,56.38,56.42,34900.0,32.1312,32.1711,32.1255,32.1483,34900.0
2006-07-07 11:50:00,56.42,56.43,56.39,56.4,17400.0,32.1483,32.154,32.1312,32.1369,17400.0
2006-07-07 11:55:00,56.4,56.47,56.4,56.45,8300.0,32.1369,32.1768,32.1369,32.1654,8300.0
2006-07-07 12:00:00,56.45,56.52,56.45,56.5,11800.0,32.1654,32.2053,32.1654,32.1939,11800.0
2006-07-07 12:05:00,56.5,56.53,56.5,56.53,7100.0,32.1939,32.211,32.1939,32.211,7100.0
2006-07-07 12:10:00,56.52,56.53,56.48,56.51,9100.0,32.2053,32.211,32.1825,32.1996,9100.0
2006-07-07 12:15:00,56.5,56.54,56.48,56.54,7200.0,32.1939,32.2167,32.1825,32.2167,7200.0
2006-07-07 12:20:00,56.54,56.6,56.54,56.59,11100.0,32.2167,32.2509,32.2167,32.2452,11100.0
2006-07-07 12:25:00,56.59,56.59,56.54,56.54,7300.0,32.2452,32.2452,32.2167,32.2167,7300.0
2006-07-07 12:30:00,56.53,56.55,56.51,56.54,18500.0,32.211,32.2224,32.1996,32.2167,18500.0
2006-07-07 12:35:00,56.53,56.55,56.52,56.54,8400.0,32.211,32.2224,32.2053,32.2167,8400.0
2006-07-07 12:40:00,56.53,56.56,56.52,56.55,12100.0,32.211,32.2281,32.2053,32.2224,12100.0
2006-07-07 12:45:00,56.55,56.57,56.52,56.52,3600.0,32.2224,32.2338,32.2053,32.2053,3600.0
2006-07-07 12:50:00,56.52,56.53,56.48,56.49,7600.0,32.2053,32.211,32.1825,32.1882,7600.0
2006-07-07 12:55:00,56.48,56.48,56.38,56.4,11400.0,32.1825,32.1825,32.1255,32.1369,11400.0
2006-07-07 13:00:00,56.38,56.4,56.36,56.37,20200.0,32.1255,32.1369,32.1141,32.1198,20200.0
2006-07-07 13:05:00,56.35,56.43,56.35,56.42,19600.0,32.1084,32.154,32.1084,32.1483,19600.0
2006-07-07 13:10:00,56.42,56.42,56.34,56.38,15500.0,32.1483,32.1483,32.1027,32.1255,15500.0
2006-07-07 13:15:00,56.38,56.4,56.34,56.36,20000.0,32.1255,32.1369,32.1027,32.1141,20000.0
2006-07-07 13:20:00,56.36,56.39,56.36,56.38,13600.0,32.1141,32.1312,32.1141,32.1255,13600.0
2006-07-07 13:25:00,56.39,56.42,56.36,56.4,9200.0,32.1312,32.1483,32.1141,32.1369,9200.0
2006-07-07 13:30:00,56.42,56.42,56.36,56.4,12100.0,32.1483,32.1483,32.1141,32.1369,12100.0
2006-07-07 13:35:00,56.4,56.44,56.39,56.42,14500.0,32.1369,32.1597,32.1312,32.1483,14500.0
2006-07-07 13:40:00,56.4,56.41,56.36,56.4,9400.0,32.1369,32.1426,32.1141,32.1369,9400.0
2006-07-07 13:45:00,56.4,56.42,56.39,56.42,10400.0,32.1369,32.1483,32.1312,32.1483,10400.0
2006-07-07 13:50:00,56.42,56.42,56.4,56.4,6600.0,32.1483,32.1483,32.1369,32.1369,6600.0
2006-07-07 13:55:00,56.4,56.42,56.38,56.41,12100.0,32.1369,32.1483,32.1255,32.1426,12100.0
2006-07-07 14:00:00,56.4,56.41,56.38,56.4,6500.0,32.1369,32.1426,32.1255,32.1369,6500.0
2006-07-07 14:05:00,56.41,56.42,56.36,56.37,6800.0,32.1426,32.1483,32.1141,32.1198,6800.0
2006-07-07 14:10:00,56.38,56.46,56.37,56.45,10500.0,32.1255,32.1711,32.1198,32.1654,10500.0
2006-07-07 14:15:00,56.45,56.49,56.45,56.48,13800.0,32.1654,32.1882,32.1654,32.1825,13800.0
2006-07-07 14:20:00,56.46,56.5,56.44,56.49,16100.0,32.1711,32.1939,32.1597,32.1882,16100.0
2006-07-07 14:25:00,56.5,56.51,56.49,56.49,11400.0,32.1939,32.1996,32.1882,32.1882,11400.0
2006-07-07 14:30:00,56.5,56.5,56.46,56.46,17600.0,32.1939,32.1939,32.1711,32.1711,17600.0
2006-07-07 14:35:00,56.47,56.48,56.41,56.42,15800.0,32.1768,32.1825,32.1426,32.1483,15800.0
2006-07-07 14:40:00,56.38,56.38,56.28,56.29,32900.0,32.1255,32.1255,32.0685,32.0742,32900.0
2006-07-07 14:45:00,56.29,56.29,56.15,56.25,25100.0,32.0742,32.0742,31.9945,32.0515,25100.0
2006-07-07 14:50:00,56.25,56.27,56.17,56.21,25000.0,32.0515,32.0628,32.0059,32.0287,25000.0
2006-07-07 14:55:00,56.21,56.27,56.15,56.16,45900.0,32.0287,32.0628,31.9945,32.0002,45900.0
2006-07-07 15:00:00,56.17,56.2,56.11,56.2,23400.0,32.0059,32.023,31.9717,32.023,23400.0
2006-07-07 15:05:00,56.2,56.2,56.13,56.13,27400.0,32.023,32.023,31.9831,31.9831,27400.0
2006-07-07 15:10:00,56.13,56.14,56.06,56.1,28000.0,31.9831,31.9888,31.9432,31.966,28000.0
2006-07-07 15:15:00,56.1,56.18,56.1,56.14,19000.0,31.966,32.0116,31.966,31.9888,19000.0
2006-07-07 15:20:00,56.14,56.14,56.05,56.08,53300.0,31.9888,31.9888,31.9375,31.9546,53300.0
2006-07-07 15:25:00,56.1,56.1,56.03,56.05,31100.0,31.966,31.966,31.9261,31.9375,31100.0
2006-07-07 15:30:00,56.04,56.15,56.02,56.15,36700.0,31.9318,31.9945,31.9204,31.9945,36700.0
2006-07-07 15:35:00,56.15,56.15,56.07,56.09,46000.0,31.9945,31.9945,31.9489,31.9603,46000.0
2006-07-07 15:40:00,56.09,56.19,56.08,56.18,49900.0,31.9603,32.0173,31.9546,32.0116,49900.0
2006-07-07 15:45:00,56.18,56.26,56.18,56.25,70300.0,32.0116,32.0571,32.0116,32.0515,70300.0
2006-07-07 15:50:00,56.25,56.28,56.22,56.24,65000.0,32.0515,32.0685,32.0344,32.0458,65000.0
2006-07-07 15:55:00,56.24,56.28,56.23,56.23,63000.0,32.0458,32.0685,32.0401,32.0401,63000.0
2006-07-10 09:30:00,56.36,56.55,56.33,56.34,41000.0,32.1141,32.2224,32.097,32.1027,41000.0
2006-07-10 09:35:00,56.34,56.42,56.24,56.35,13900.0,32.1027,32.1483,32.0458,32.1084,13900.0
2006-07-10 09:40:00,56.37,56.5,56.31,56.31,14200.0,32.1198,32.1939,32.0856,32.0856,14200.0
2006-07-10 09:45:00,56.31,56.44,56.31,56.4,8100.0,32.0856,32.1597,32.0856,32.1369,8100.0
2006-07-10 09:50:00,56.4,56.45,56.33,56.38,7100.0,32.1369,32.1654,32.097,32.1255,7100.0
2006-07-10 09:55:00,56.37,56.42,56.33,56.37,16500.0,32.1198,32.1483,32.097,32.1198,16500.0
2006-07-10 10:00:00,56.39,56.4,56.26,56.3,9600.0,32.1312,32.1369,32.0571,32.0799,9600.0
2006-07-10 10:05:00,56.33,56.42,56.31,56.42,16100.0,32.097,32.1483,32.0856,32.1483,16100.0
2006-07-10 10:10:00,56.41,56.41,56.33,56.38,13600.0,32.1426,32.1426,32.097,32.1255,13600.0
2006-07-10 10:15:00,56.38,56.48,56.38,56.42,13600.0,32.1255,32.1825,32.1255,32.1483,13600.0
2006-07-10 10:20:00,56.4,56.44,56.38,56.4,10300.0,32.1369,32.1597,32.1255,32.1369,10300.0
2006-07-10 10:25:00,56.41,56.43,56.39,56.43,15000.0,32.1426,32.154,32.1312,32.154,15000.0
2006-07-10 10:30:00,56.43,56.45,56.27,56.39,39700.0,32.154,32.1654,32.0628,32.1312,39700.0
2006-07-10 10:35:00,56.37,56.41,56.36,56.38,19900.0,32.1198,32.1426,32.1141,32.1255,19900.0
2006-07-10 10:40:00,56.39,56.46,56.39,56.46,7900.0,32.1312,32.1711,32.1312,32.1711,7900.0
2006-07-10 10:45:00,56.44,56.47,56.43,56.46,14400.0,32.1597,32.1768,32.154,32.1711,14400.0
2006-07-10 10:50:00,56.51,56.51,56.44,56.44,16500.0,32.1996,32.1996,32.1597,32.1597,16500.0
2006-07-10 10:55:00,56.43,56.46,56.4,56.43,10900.0,32.154,32.1711,32.1369,32.154,10900.0
2006-07-10 11:00:00,56.44,56.5,56.41,56.44,18900.0,32.1597,32.1939,32.1426,32.1597,18900.0
2006-07-10 11:05:00,56.44,56.46,56.43,56.46,5200.0,32.1597,32.1711,32.154,32.1711,5200.0
2006-07-10 11:10:00,56.46,56.48,56.41,56.41,7100.0,32.1711,32.1825,32.1426,32.1426,7100.0
2006-07-10 11:15:00,56.42,56.43,56.38,56.38,8600.0,32.1483,32.154,32.1255,32.1255,8600.0
2006-07-10 11:20:00,56.38,56.4,56.36,56.37,7300.0,32.1255,32.1369,32.1141,32.1198,7300.0
2006-07-10 11:25:00,56.37,56.39,56.36,56.39,5500.0,32.1198,32.1312,32.1141,32.1312,5500.0
2006-07-10 11:30:00,56.4,56.41,56.38,56.41,9900.0,32.1369,32.1426,32.1255,32.1426,9900.0
2006-07-10 11:35:00,56.38,56.39,56.36,56.39,10300.0,32.1255,32.1312,32.1141,32.1312,10300.0
2006-07-10 11:40:00,56.38,56.42,56.38,56.41,9300.0,32.1255,32.1483,32.1255,32.1426,9300.0
2006-07-10 11:45:00,56.39,56.41,56.39,56.39,11800.0,32.1312,32.1426,32.1312,32.1312,11800.0
2006-07-10 11:50:00,56.4,56.4,56.34,56.34,13800.0,32.1369,32.1369,32.1027,32.1027,13800.0
2006-07-10 11:55:00,56.35,56.35,56.32,56.33,16500.0,32.1084,32.1084,32.0913,32.097,16500.0
2006-07-10 12:00:00,56.33,56.34,56.23,56.3,14700.0,32.097,32.1027,32.0401,32.0799,14700.0
2006-07-10 12:05:00,56.31,56.31,56.26,56.28,12800.0,32.0856,32.0856,32.0571,32.0685,12800.0
2006-07-10 12:10:00,56.28,56.28,56.23,56.26,5600.0,32.0685,32.0685,32.0401,32.0571,5600.0
2006-07-10 12:15:00,56.24,56.33,56.24,56.31,9800.0,32.0458,32.097,32.0458,32.0856,9800.0
2006-07-10 12:20:00,56.31,56.33,56.3,56.32,3300.0,32.0856,32.097,32.0799,32.0913,3300.0
2006-07-10 12:25:00,56.33,56.34,56.3,56.32,5100.0,32.097,32.1027,32.0799,32.0913,5100.0
2006-07-10 12:30:00,56.32,56.34,56.3,56.33,42400.0,32.0913,32.1027,32.0799,32.097,42400.0
2006-07-10 12:35:00,56.32,56.37,56.31,56.35,6500.0,32.0913,32.1198,32.0856,32.1084,6500.0
2006-07-10 12:40:00,56.35,56.37,56.35,56.37,7500.0,32.1084,32.1198,32.1084,32.1198,7500.0
2006-07-10 12:45:00,56.37,56.37,56.36,56.37,2800.0,32.1198,32.1198,32.1141,32.1198,2800.0
2006-07-10 12:50:00,56.37,56.46,56.36,56.42,32400.0,32.1198,32.1711,32.1141,32.1483,32400.0
2006-07-10 12:55:00,56.4,56.4,56.35,56.37,5100.0,32.1369,32.1369,32.1084,32.1198,5100.0
2006-07-10 13:00:00,56.39,56.4,56.36,56.38,12700.0,32.1312,32.1369,32.1141,32.1255,12700.0
2006-07-10 13:05:00,56.4,56.45,56.34,56.35,16200.0,32.1369,32.1654,32.1027,32.1084,16200.0
2006-07-10 13:10:00,56.34,56.36,56.32,56.35,8200.0,32.1027,32.1141,32.0913,32.1084,8200.0
2006-07-10 13:15:00,56.35,56.35,56.3,56.32,71100.0,32.1084,32.1084,32.0799,32.0913,71100.0
2006-07-10 13:20:00,56.34,56.34,56.29,56.31,9800.0,32.1027,32.1027,32.0742,32.0856,9800.0
2006-07-10 13:25:00,56.31,56.35,56.3,56.35,11600.0,32.0856,32.1084,32.0799,32.1084,11600.0
2006-07-10 13:30:00,56.33,56.37,56.32,56.36,23100.0,32.097,32.1198,32.0913,32.1141,23100.0
2006-07-10 13:35:00,56.37,56.37,56.33,56.37,12400.0,32.1198,32.1198,32.097,32.1198,12400.0
2006-07-10 13:40:00,56.4,56.4,56.3,56.32,41500.0,32.1369,32.1369,32.0799,32.0913,41500.0
2006-07-10 13:45:00,56.33,56.38,56.33,56.38,29000.0,32.097,32.1255,32.097,32.1255,29000.0
2006-07-10 13:50:00,56.37,56.4,56.36,56.4,10000.0,32.1198,32.1369,32.1141,32.1369,10000.0
2006-07-10 13:55:00,56.4,56.41,56.38,56.4,34700.0,32.1369,32.1426,32.1255,32.1369,34700.0
2006-07-10 14:00:00,56.4,56.4,56.36,56.39,18000.0,32.1369,32.1369,32.1141,32.1312,18000.0
2006-07-10 14:05:00,56.39,56.4,56.26,56.26,21500.0,32.1312,32.1369,32.0571,32.0571,21500.0
2006-07-10 14:10:00,56.26,56.27,56.23,56.25,21000.0,32.0571,32.0628,32.0401,32.0515,21000.0
2006-07-10 14:15:00,56.27,56.31,56.25,56.29,34900.0,32.0628,32.0856,32.0515,32.0742,34900.0
2006-07-10 14:20:00,56.29,56.3,56.17,56.18,22300.0,32.0742,32.0799,32.0059,32.0116,22300.0
2006-07-10 14:25:00,56.18,56.22,56.15,56.18,20700.0,32.0116,32.0344,31.9945,32.0116,20700.0
2006-07-10 14:30:00,56.18,56.2,56.11,56.11,10800.0,32.0116,32.023,31.9717,31.9717,10800.0
2006-07-10 14:35:00,56.11,56.11,56.07,56.09,21000.0,31.9717,31.9717,31.9489,31.9603,21000.0
2006-07-10 14:40:00,56.1,56.1,55.99,56.0,64300.0,31.966,31.966,31.9033,31.909,64300.0
2006-07-10 14:45:00,55.99,56.02,55.97,55.99,16700.0,31.9033,31.9204,31.8919,31.9033,16700.0
2006-07-10 14:50:00,55.99,56.06,55.98,56.05,48900.0,31.9033,31.9432,31.8976,31.9375,48900.0
2006-07-10 14:55:00,56.05,56.1,56.01,56.07,23600.0,31.9375,31.966,31.9147,31.9489,23600.0
2006-07-10 15:00:00,56.06,56.13,56.06,56.13,22700.0,31.9432,31.9831,31.9432,31.9831,22700.0
2006-07-10 15:05:00,56.13,56.2,56.13,56.18,19100.0,31.9831,32.023,31.9831,32.0116,19100.0
2006-07-10 15:10:00,56.19,56.28,56.19,56.25,16300.0,32.0173,32.0685,32.0173,32.0515,16300.0
2006-07-10 15:15:00,56.25,56.31,56.25,56.29,7800.0,32.0515,32.0856,32.0515,32.0742,7800.0
2006-07-10 15:20:00,56.29,56.37,56.29,56.36,15100.0,32.0742,32.1198,32.0742,32.1141,15100.0
2006-07-10 15:25:00,56.36,56.36,56.31,56.31,16200.0,32.1141,32.1141,32.0856,32.0856,16200.0
2006-07-10 15:30:00,56.3,56.34,56.3,56.32,17100.0,32.0799,32.1027,32.0799,32.0913,17100.0
2006-07-10 15:35:00,56.32,56.37,56.31,56.31,33700.0,32.0913,32.1198,32.0856,32.0856,33700.0
2006-07-10 15:40:00,56.32,56.34,56.27,56.32,34200.0,32.0913,32.1027,32.0628,32.0913,34200.0
2006-07-10 15:45:00,56.31,56.36,56.29,56.36,34600.0,32.0856,32.1141,32.0742,32.1141,34600.0
2006-07-10 15:50:00,56.35,56.36,56.28,56.31,37700.0,32.1084,32.1141,32.0685,32.0856,37700.0
2006-07-10 15:55:00,56.31,56.32,56.24,56.28,40000.0,32.0856,32.0913,32.0458,32.0685,40000.0
2006-07-11 09:30:00,55.89,56.18,55.83,56.15,101800.0,31.8463,32.0116,31.8121,31.9945,101800.0
2006-07-11 09:35:00,56.14,56.21,56.0,56.12,73800.0,31.9888,32.0287,31.909,31.9774,73800.0
2006-07-11 09:40:00,56.12,56.2,56.0,56.01,27400.0,31.9774,32.023,31.909,31.9147,27400.0
2006-07-11 09:45:00,56.01,56.06,55.9,56.06,36600.0,31.9147,31.9432,31.852,31.9432,36600.0
2006-07-11 09:50:00,56.06,56.08,55.95,56.04,33400.0,31.9432,31.9546,31.8805,31.9318,33400.0
2006-07-11 09:55:00,56.04,56.13,56.01,56.09,18200.0,31.9318,31.9831,31.9147,31.9603,18200.0
2006-07-11 10:00:00,56.11,56.19,56.09,56.18,42800.0,31.9717,32.0173,31.9603,32.0116,42800.0
2006-07-11 10:05:00,56.14,56.18,56.0,56.01,11000.0,31.9888,32.0116,31.909,31.9147,11000.0
2006-07-11 10:10:00,56.0,56.04,55.79,55.8,93200.0,31.909,31.9318,31.7893,31.795,93200.0
2006-07-11 10:15:00,55.8,55.81,55.74,55.8,49200.0,31.795,31.8007,31.7609,31.795,49200.0
2006-07-11 10:20:00,55.8,55.8,55.7,55.76,30000.0,31.795,31.795,31.7381,31.7722,30000.0
2006-07-11 10:25:00,55.76,55.79,55.71,55.73,44400.0,31.7722,31.7893,31.7438,31.7552,44400.0
2006-07-11 10:30:00,55.71,55.72,55.57,55.61,60800.0,31.7438,31.7495,31.664,31.6868,60800.0
2006-07-11 10:35:00,55.61,55.67,55.59,55.59,46400.0,31.6868,31.721,31.6754,31.6754,46400.0
2006-07-11 10:40:00,55.61,55.62,55.54,55.56,83500.0,31.6868,31.6925,31.6469,31.6583,83500.0
2006-07-11 10:45:00,55.57,55.64,55.56,55.58,36900.0,31.664,31.7039,31.6583,31.6697,36900.0
2006-07-11 10:50:00,55.57,55.58,55.38,55.38,39500.0,31.664,31.6697,31.5557,31.5557,39500.0
2006-07-11 10:55:00,55.39,55.44,55.36,55.39,50100.0,31.5614,31.5899,31.5443,31.5614,50100.0
2006-07-11 11:00:00,55.4,55.42,55.36,55.4,44400.0,31.5671,31.5785,31.5443,31.5671,44400.0
2006-07-11 11:05:00,55.4,55.45,55.4,55.45,76800.0,31.5671,31.5956,31.5671,31.5956,76800.0
2006-07-11 11:10:00,55.45,55.51,55.44,55.46,29800.0,31.5956,31.6298,31.5899,31.6013,29800.0
2006-07-11 11:15:00,55.47,55.48,55.46,55.47,10600.0,31.607,31.6127,31.6013,31.607,10600.0
2006-07-11 11:20:00,55.48,55.53,55.45,55.46,21400.0,31.6127,31.6412,31.5956,31.6013,21400.0
2006-07-11 11:25:00,55.47,55.55,55.45,55.53,26100.0,31.607,31.6526,31.5956,31.6412,26100.0
2006-07-11 11:30:00,55.52,55.52,55.41,55.42,36300.0,31.6355,31.6355,31.5728,31.5785,36300.0
2006-07-11 11:35:00,55.42,55.48,55.42,55.46,18600.0,31.5785,31.6127,31.5785,31.6013,18600.0
2006-07-11 11:40:00,55.46,55.49,55.44,55.48,11600.0,31.6013,31.6184,31.5899,31.6127,11600.0
2006-07-11 11:45:00,55.49,55.51,55.48,55.5,17700.0,31.6184,31.6298,31.6127,31.6241,17700.0
2006-07-11 11:50:00,55.5,55.54,55.5,55.52,15400.0,31.6241,31.6469,31.6241,31.6355,15400.0
2006-07-11 11:55:00,55.52,55.55,55.51,55.54,24600.0,31.6355,31.6526,31.6298,31.6469,24600.0
2006-07-11 12:00:00,55.54,55.55,55.51,55.51,20500.0,31.6469,31.6526,31.6298,31.6298,20500.0
2006-07-11 12:05:00,55.52,55.65,55.51,55.65,21600.0,31.6355,31.7096,31.6298,31.7096,21600.0
2006-07-11 12:10:00,55.66,55.76,55.64,55.75,23300.0,31.7153,31.7722,31.7039,31.7665,23300.0
2006-07-11 12:15:00,55.76,55.78,55.74,55.78,14600.0,31.7722,31.7836,31.7609,31.7836,14600.0
2006-07-11 12:20:00,55.78,55.83,55.78,55.78,33000.0,31.7836,31.8121,31.7836,31.7836,33000.0
2006-07-11 12:25:00,55.78,55.78,55.73,55.74,23800.0,31.7836,31.7836,31.7552,31.7609,23800.0
2006-07-11 12:30:00,55.74,55.75,55.7,55.71,13200.0,31.7609,31.7665,31.7381,31.7438,13200.0
2006-07-11 12:35:00,55.71,55.73,55.7,55.71,13800.0,31.7438,31.7552,31.7381,31.7438,13800.0
2006-07-11 12:40:00,55.71,55.73,55.69,55.7,7800.0,31.7438,31.7552,31.7324,31.7381,7800.0
2006-07-11 12:45:00,55.69,55.74,55.69,55.74,51300.0,31.7324,31.7609,31.7324,31.7609,51300.0
2006-07-11 12:50:00,55.72,55.76,55.72,55.75,6500.0,31.7495,31.7722,31.7495,31.7665,6500.0
2006-07-11 12:55:00,55.76,55.76,55.63,55.64,17600.0,31.7722,31.7722,31.6982,31.7039,17600.0
2006-07-11 13:00:00,55.64,55.65,55.59,55.63,14900.0,31.7039,31.7096,31.6754,31.6982,14900.0
2006-07-11 13:05:00,55.63,55.68,55.62,55.66,14100.0,31.6982,31.7267,31.6925,31.7153,14100.0
2006-07-11 13:10:00,55.66,55.67,55.64,55.65,10100.0,31.7153,31.721,31.7039,31.7096,10100.0
2006-07-11 13:15:00,55.65,55.66,55.63,55.66,12600.0,31.7096,31.7153,31.6982,31.7153,12600.0
2006-07-11 13:20:00,55.66,55.67,55.65,55.66,9500.0,31.7153,31.721,31.7096,31.7153,9500.0
2006-07-11 13:25:00,55.65,55.68,55.63,55.63,5400.0,31.7096,31.7267,31.6982,31.6982,5400.0
2006-07-11 13:30:00,55.62,55.62,55.57,55.59,14800.0,31.6925,31.6925,31.664,31.6754,14800.0
2006-07-11 13:35:00,55.59,55.6,55.58,55.59,17600.0,31.6754,31.6811,31.6697,31.6754,17600.0
2006-07-11 13:40:00,55.58,55.58,55.55,55.57,14000.0,31.6697,31.6697,31.6526,31.664,14000.0
2006-07-11 13:45:00,55.58,55.64,55.56,55.64,12800.0,31.6697,31.7039,31.6583,31.7039,12800.0
2006-07-11 13:50:00,55.65,55.7,55.65,55.67,18500.0,31.7096,31.7381,31.7096,31.721,18500.0
2006-07-11 13:55:00,55.67,55.74,55.65,55.69,25100.0,31.721,31.7609,31.7096,31.7324,25100.0
2006-07-11 14:00:00,55.68,55.68,55.65,55.68,11400.0,31.7267,31.7267,31.7096,31.7267,11400.0
2006-07-11 14:05:00,55.67,55.74,55.67,55.74,18100.0,31.721,31.7609,31.721,31.7609,18100.0
2006-07-11 14:10:00,55.75,55.81,55.73,55.81,99200.0,31.7665,31.8007,31.7552,31.8007,99200.0
2006-07-11 14:15:00,55.82,55.9,55.82,55.9,20800.0,31.8064,31.852,31.8064,31.852,20800.0
2006-07-11 14:20:00,55.9,55.9,55.83,55.86,26600.0,31.852,31.852,31.8121,31.8292,26600.0
2006-07-11 14:25:00,55.86,55.86,55.79,55.79,25200.0,31.8292,31.8292,31.7893,31.7893,25200.0
2006-07-11 14:30:00,55.79,55.79,55.68,55.68,22900.0,31.7893,31.7893,31.7267,31.7267,22900.0
2006-07-11 14:35:00,55.68,55.69,55.65,55.67,31200.0,31.7267,31.7324,31.7096,31.721,31200.0
2006-07-11 14:40:00,55.67,55.67,55.6,55.62,39700.0,31.721,31.721,31.6811,31.6925,39700.0
2006-07-11 14:45:00,55.62,55.65,55.61,55.64,33000.0,31.6925,31.7096,31.6868,31.7039,33000.0
2006-07-11 14:50:00,55.64,55.68,55.63,55.67,28200.0,31.7039,31.7267,31.6982,31.721,28200.0
2006-07-11 14:55:00,55.68,55.68,55.62,55.63,25300.0,31.7267,31.7267,31.6925,31.6982,25300.0
2006-07-11 15:00:00,55.63,55.65,55.59,55.6,34600.0,31.6982,31.7096,31.6754,31.6811,34600.0
2006-07-11 15:05:00,55.6,55.68,55.6,55.68,30200.0,31.6811,31.7267,31.6811,31.7267,30200.0
2006-07-11 15:10:00,55.68,55.83,55.67,55.81,69600.0,31.7267,31.8121,31.721,31.8007,69600.0
2006-07-11 15:15:00,55.8,55.82,55.74,55.78,25700.0,31.795,31.8064,31.7609,31.7836,25700.0
2006-07-11 15:20:00,55.79,55.91,55.78,55.91,42900.0,31.7893,31.8577,31.7836,31.8577,42900.0
2006-07-11 15:25:00,55.9,55.91,55.84,55.86,49200.0,31.852,31.8577,31.8178,31.8292,49200.0
2006-07-11 15:30:00,55.86,55.88,55.85,55.88,39900.0,31.8292,31.8406,31.8235,31.8406,39900.0
2006-07-11 15:35:00,55.88,55.99,55.88,55.92,71700.0,31.8406,31.9033,31.8406,31.8634,71700.0
2006-07-11 15:40:00,55.92,56.0,55.91,55.98,76300.0,31.8634,31.909,31.8577,31.8976,76300.0
2006-07-11 15:45:00,55.99,56.03,55.97,56.0,36800.0,31.9033,31.9261,31.8919,31.909,36800.0
2006-07-11 15:50:00,56.0,56.04,55.89,55.89,95500.0,31.909,31.9318,31.8463,31.8463,95500.0
2006-07-11 15:55:00,55.89,55.93,55.86,55.93,62300.0,31.8463,31.8691,31.8292,31.8691,62300.0
2006-07-12 09:30:00,56.14,56.14,56.0,56.05,55800.0,31.9888,31.9888,31.909,31.9375,55800.0
2006-07-12 09:35:00,56.05,56.15,56.0,56.1,12300.0,31.9375,31.9945,31.909,31.966,12300.0
2006-07-12 09:40:00,56.08,56.2,56.04,56.1,25400.0,31.9546,32.023,31.9318,31.966,25400.0
2006-07-12 09:45:00,56.08,56.18,56.07,56.15,30200.0,31.9546,32.0116,31.9489,31.9945,30200.0
2006-07-12 09:50:00,56.15,56.16,56.11,56.13,23400.0,31.9945,32.0002,31.9717,31.9831,23400.0
2006-07-12 09:55:00,56.15,56.22,56.15,56.21,14400.0,31.9945,32.0344,31.9945,32.0287,14400.0
2006-07-12 10:00:00,56.21,56.21,56.18,56.21,30000.0,32.0287,32.0287,32.0116,32.0287,30000.0
2006-07-12 10:05:00,56.21,56.24,56.18,56.24,37600.0,32.0287,32.0458,32.0116,32.0458,37600.0
2006-07-12 10:10:00,56.23,56.3,56.23,56.26,32600.0,32.0401,32.0799,32.0401,32.0571,32600.0
2006-07-12 10:15:00,56.26,56.29,56.18,56.23,18100.0,32.0571,32.0742,32.0116,32.0401,18100.0
2006-07-12 10:20:00,56.24,56.24,56.13,56.19,18300.0,32.0458,32.0458,31.9831,32.0173,18300.0
2006-07-12 10:25:00,56.2,56.2,56.12,56.13,18300.0,32.023,32.023,31.9774,31.9831,18300.0
2006-07-12 10:30:00,56.13,56.13,55.9,55.93,28600.0,31.9831,31.9831,31.852,31.8691,28600.0
2006-07-12 10:35:00,55.89,56.0,55.85,55.98,45000.0,31.8463,31.909,31.8235,31.8976,45000.0
2006-07-12 10:40:00,55.98,56.0,55.96,56.0,17500.0,31.8976,31.909,31.8862,31.909,17500.0
2006-07-12 10:45:00,55.98,55.98,55.83,55.83,17900.0,31.8976,31.8976,31.8121,31.8121,17900.0
2006-07-12 10:50:00,55.82,56.01,55.81,55.97,69000.0,31.8064,31.9147,31.8007,31.8919,69000.0
2006-07-12 10:55:00,55.95,55.97,55.88,55.91,23300.0,31.8805,31.8919,31.8406,31.8577,23300.0
2006-07-12 11:00:00,55.91,55.96,55.89,55.94,9900.0,31.8577,31.8862,31.8463,31.8748,9900.0
2006-07-12 11:05:00,55.93,55.97,55.89,55.97,21700.0,31.8691,31.8919,31.8463,31.8919,21700.0
2006-07-12 11:10:00,55.97,55.98,55.94,55.94,13700.0,31.8919,31.8976,31.8748,31.8748,13700.0
2006-07-12 11:15:00,55.92,55.95,55.87,55.89,13100.0,31.8634,31.8805,31.8349,31.8463,13100.0
2006-07-12 11:20:00,55.85,55.85,55.79,55.79,20700.0,31.8235,31.8235,31.7893,31.7893,20700.0
2006-07-12 11:25:00,55.8,55.86,55.77,55.84,30500.0,31.795,31.8292,31.7779,31.8178,30500.0
2006-07-12 11:30:00,55.84,55.87,55.81,55.81,31900.0,31.8178,31.8349,31.8007,31.8007,31900.0
2006-07-12 11:35:00,55.8,55.87,55.8,55.84,14500.0,31.795,31.8349,31.795,31.8178,14500.0
2006-07-12 11:40:00,55.83,55.83,55.76,55.8,10600.0,31.8121,31.8121,31.7722,31.795,10600.0
2006-07-12 11:45:00,55.79,55.79,55.75,55.75,4500.0,31.7893,31.7893,31.7665,31.7665,4500.0
2006-07-12 11:50:00,55.75,55.82,55.75,55.81,15200.0,31.7665,31.8064,31.7665,31.8007,15200.0
2006-07-12 11:55:00,55.82,55.84,55.8,55.8,19300.0,31.8064,31.8178,31.795,31.795,19300.0
2006-07-12 12:00:00,55.82,55.85,55.8,55.85,8300.0,31.8064,31.8235,31.795,31.8235,8300.0
2006-07-12 12:05:00,55.85,55.88,55.8,55.8,13700.0,31.8235,31.8406,31.795,31.795,13700.0
2006-07-12 12:10:00,55.81,55.81,55.76,55.78,15400.0,31.8007,31.8007,31.7722,31.7836,15400.0
2006-07-12 12:15:00,55.78,55.78,55.65,55.65,11700.0,31.7836,31.7836,31.7096,31.7096,11700.0
2006-07-12 12:20:00,55.64,55.67,55.6,55.67,26100.0,31.7039,31.721,31.6811,31.721,26100.0
2006-07-12 12:25:00,55.67,55.7,55.57,55.57,19300.0,31.721,31.7381,31.664,31.664,19300.0
2006-07-12 12:30:00,55.58,55.59,55.55,55.59,18900.0,31.6697,31.6754,31.6526,31.6754,18900.0
2006-07-12 12:35:00,55.59,55.61,55.52,55.55,15700.0,31.6754,31.6868,31.6355,31.6526,15700.0
2006-07-12 12:40:00,55.56,55.59,55.55,55.57,19400.0,31.6583,31.6754,31.6526,31.664,19400.0
2006-07-12 12:45:00,55.58,55.68,55.57,55.68,23800.0,31.6697,31.7267,31.664,31.7267,23800.0
2006-07-12 12:50:00,55.71,55.76,55.69,55.76,22300.0,31.7438,31.7722,31.7324,31.7722,22300.0
2006-07-12 12:55:00,55.77,55.83,55.76,55.77,18600.0,31.7779,31.8121,31.7722,31.7779,18600.0
2006-07-12 13:00:00,55.77,55.77,55.67,55.71,23200.0,31.7779,31.7779,31.721,31.7438,23200.0
2006-07-12 13:05:00,55.71,55.73,55.64,55.66,15700.0,31.7438,31.7552,31.7039,31.7153,15700.0
2006-07-12 13:10:00,55.66,55.73,55.65,55.69,11000.0,31.7153,31.7552,31.7096,31.7324,11000.0
2006-07-12 13:15:00,55.7,55.71,55.66,55.67,14700.0,31.7381,31.7438,31.7153,31.721,14700.0
2006-07-12 13:20:00,55.68,55.73,55.67,55.7,12700.0,31.7267,31.7552,31.721,31.7381,12700.0
2006-07-12 13:25:00,55.69,55.74,55.67,55.68,14200.0,31.7324,31.7609,31.721,31.7267,14200.0
2006-07-12 13:30:00,55.66,55.74,55.66,55.71,14400.0,31.7153,31.7609,31.7153,31.7438,14400.0
2006-07-12 13:35:00,55.7,55.73,55.68,55.7,13800.0,31.7381,31.7552,31.7267,31.7381,13800.0
2006-07-12 13:40:00,55.69,55.71,55.68,55.71,5900.0,31.7324,31.7438,31.7267,31.7438,5900.0
2006-07-12 13:45:00,55.71,55.72,55.65,55.66,16700.0,31.7438,31.7495,31.7096,31.7153,16700.0
2006-07-12 13:50:00,55.65,55.68,55.56,55.61,36100.0,31.7096,31.7267,31.6583,31.6868,36100.0
2006-07-12 13:55:00,55.6,55.64,55.6,55.61,11700.0,31.6811,31.7039,31.6811,31.6868,11700.0
2006-07-12 14:00:00,55.52,55.61,55.52,55.59,25900.0,31.6355,31.6868,31.6355,31.6754,25900.0
2006-07-12 14:05:00,55.61,55.61,55.56,55.56,10100.0,31.6868,31.6868,31.6583,31.6583,10100.0
2006-07-12 14:10:00,55.56,55.62,55.56,55.56,11100.0,31.6583,31.6925,31.6583,31.6583,11100.0
2006-07-12 14:15:00,55.58,55.67,55.56,55.66,19300.0,31.6697,31.721,31.6583,31.7153,19300.0
2006-07-12 14:20:00,55.65,55.65,55.59,55.59,10700.0,31.7096,31.7096,31.6754,31.6754,10700.0
2006-07-12 14:25:00,55.57,55.69,55.56,55.64,17700.0,31.664,31.7324,31.6583,31.7039,17700.0
2006-07-12 14:30:00,55.65,55.66,55.57,55.57,16200.0,31.7096,31.7153,31.664,31.664,16200.0
2006-07-12 14:35:00,55.6,55.66,55.57,55.62,16400.0,31.6811,31.7153,31.664,31.6925,16400.0
2006-07-12 14:40:00,55.62,55.65,55.61,55.61,11000.0,31.6925,31.7096,31.6868,31.6868,11000.0
2006-07-12 14:45:00,55.63,55.63,55.59,55.61,17600.0,31.6982,31.6982,31.6754,31.6868,17600.0
2006-07-12 14:50:00,55.61,55.61,55.55,55.55,26500.0,31.6868,31.6868,31.6526,31.6526,26500.0
2006-07-12 14:55:00,55.55,55.55,55.5,55.52,17300.0,31.6526,31.6526,31.6241,31.6355,17300.0
2006-07-12 15:00:00,55.53,55.65,55.53,55.63,17900.0,31.6412,31.7096,31.6412,31.6982,17900.0
2006-07-12 15:05:00,55.63,55.69,55.63,55.69,12100.0,31.6982,31.7324,31.6982,31.7324,12100.0
2006-07-12 15:10:00,55.68,55.69,55.6,55.6,23200.0,31.7267,31.7324,31.6811,31.6811,23200.0
2006-07-12 15:15:00,55.6,55.61,55.56,55.58,15400.0,31.6811,31.6868,31.6583,31.6697,15400.0
2006-07-12 15:20:00,55.59,55.65,55.57,55.61,20500.0,31.6754,31.7096,31.664,31.6868,20500.0
2006-07-12 15:25:00,55.61,55.67,55.61,55.64,31600.0,31.6868,31.721,31.6868,31.7039,31600.0
2006-07-12 15:30:00,55.64,55.64,55.57,55.63,35000.0,31.7039,31.7039,31.664,31.6982,35000.0
2006-07-12 15:35:00,55.63,55.69,55.62,55.64,27300.0,31.6982,31.7324,31.6925,31.7039,27300.0
2006-07-12 15:40:00,55.64,55.65,55.56,55.56,39100.0,31.7039,31.7096,31.6583,31.6583,39100.0
2006-07-12 15:45:00,55.56,55.57,55.52,55.55,77600.0,31.6583,31.664,31.6355,31.6526,77600.0
2006-07-12 15:50:00,55.54,55.61,55.54,55.6,38100.0,31.6469,31.6868,31.6469,31.6811,38100.0
2006-07-12 15:55:00,55.6,55.66,55.6,55.66,40600.0,31.6811,31.7153,31.6811,31.7153,40600.0
2006-07-13 09:30:00,55.87,55.87,55.61,55.61,121000.0,31.8349,31.8349,31.6868,31.6868,121000.0
2006-07-13 09:35:00,55.61,55.75,55.58,55.67,67800.0,31.6868,31.7665,31.6697,31.721,67800.0
2006-07-13 09:40:00,55.67,55.94,55.59,55.83,56300.0,31.721,31.8748,31.6754,31.8121,56300.0
2006-07-13 09:45:00,55.9,55.94,55.73,55.74,49400.0,31.852,31.8748,31.7552,31.7609,49400.0
2006-07-13 09:50:00,55.73,55.74,55.49,55.52,83000.0,31.7552,31.7609,31.6184,31.6355,83000.0
2006-07-13 09:55:00,55.52,55.53,55.41,55.43,46200.0,31.6355,31.6412,31.5728,31.5842,46200.0
2006-07-13 10:00:00,55.43,55.43,55.35,55.37,55100.0,31.5842,31.5842,31.5386,31.55,55100.0
2006-07-13 10:05:00,55.36,55.4,55.33,55.37,38600.0,31.5443,31.5671,31.5272,31.55,38600.0
2006-07-13 10:10:00,55.38,55.4,55.27,55.27,55400.0,31.5557,31.5671,31.493,31.493,55400.0
2006-07-13 10:15:00,55.27,55.33,55.27,55.31,44200.0,31.493,31.5272,31.493,31.5158,44200.0
2006-07-13 10:20:00,55.32,55.32,55.19,55.25,39800.0,31.5215,31.5215,31.4475,31.4816,39800.0
2006-07-13 10:25:00,55.25,55.27,55.22,55.25,32200.0,31.4816,31.493,31.4646,31.4816,32200.0
2006-07-13 10:30:00,55.25,55.34,55.23,55.31,38000.0,31.4816,31.5329,31.4703,31.5158,38000.0
2006-07-13 10:35:00,55.31,55.34,55.27,55.32,38900.0,31.5158,31.5329,31.493,31.5215,38900.0
2006-07-13 10:40:00,55.34,55.36,55.3,55.35,28600.0,31.5329,31.5443,31.5101,31.5386,28600.0
2006-07-13 10:45:00,55.35,55.36,55.27,55.35,32900.0,31.5386,31.5443,31.493,31.5386,32900.0
2006-07-13 10:50:00,55.35,55.37,55.33,55.36,77500.0,31.5386,31.55,31.5272,31.5443,77500.0
2006-07-13 10:55:00,55.36,55.36,55.3,55.33,27700.0,31.5443,31.5443,31.5101,31.5272,27700.0
2006-07-13 11:00:00,55.32,55.33,55.24,55.26,29600.0,31.5215,31.5272,31.4759,31.4873,29600.0
2006-07-13 11:05:00,55.25,55.28,55.21,55.21,18200.0,31.4816,31.4987,31.4589,31.4589,18200.0
2006-07-13 11:10:00,55.21,55.21,55.1,55.18,48700.0,31.4589,31.4589,31.3962,31.4418,48700.0
2006-07-13 11:15:00,55.16,55.23,55.13,55.13,17600.0,31.4304,31.4703,31.4133,31.4133,17600.0
2006-07-13 11:20:00,55.13,55.3,55.12,55.29,27100.0,31.4133,31.5101,31.4076,31.5044,27100.0
2006-07-13 11:25:00,55.29,55.32,55.22,55.26,23100.0,31.5044,31.5215,31.4646,31.4873,23100.0
2006-07-13 11:30:00,55.26,55.3,55.2,55.24,19200.0,31.4873,31.5101,31.4532,31.4759,19200.0
2006-07-13 11:35:00,55.23,55.31,55.2,55.23,17400.0,31.4703,31.5158,31.4532,31.4703,17400.0
2006-07-13 11:40:00,55.22,55.24,55.11,55.12,22100.0,31.4646,31.4759,31.4019,31.4076,22100.0
2006-07-13 11:45:00,55.11,55.12,55.0,55.01,31500.0,31.4019,31.4076,31.3392,31.3449,31500.0
2006-07-13 11:50:00,55.01,55.1,54.99,55.1,38500.0,31.3449,31.3962,31.3335,31.3962,38500.0
2006-07-13 11:55:00,55.07,55.1,55.0,55.02,54900.0,31.3791,31.3962,31.3392,31.3506,54900.0
2006-07-13 12:00:00,55.01,55.08,54.98,55.0,54300.0,31.3449,31.3848,31.3278,31.3392,54300.0
2006-07-13 12:05:00,54.99,55.05,54.98,55.05,33400.0,31.3335,31.3677,31.3278,31.3677,33400.0
2006-07-13 12:10:00,55.04,55.05,55.0,55.03,47200.0,31.362,31.3677,31.3392,31.3563,47200.0
2006-07-13 12:15:00,55.03,55.07,55.0,55.05,51400.0,31.3563,31.3791,31.3392,31.3677,51400.0
2006-07-13 12:20:00,55.04,55.05,55.0,55.02,25300.0,31.362,31.3677,31.3392,31.3506,25300.0
2006-07-13 12:25:00,55.06,55.07,55.04,55.07,6300.0,31.3734,31.3791,31.362,31.3791,6300.0
2006-07-13 12:30:00,55.06,55.12,55.05,55.11,12500.0,31.3734,31.4076,31.3677,31.4019,12500.0
2006-07-13 12:35:00,55.1,55.12,55.05,55.06,15100.0,31.3962,31.4076,31.3677,31.3734,15100.0
2006-07-13 12:40:00,55.06,55.09,55.0,55.08,27600.0,31.3734,31.3905,31.3392,31.3848,27600.0
2006-07-13 12:45:00,55.06,55.12,55.01,55.01,17300.0,31.3734,31.4076,31.3449,31.3449,17300.0
2006-07-13 12:50:00,55.01,55.02,54.96,55.0,17200.0,31.3449,31.3506,31.3164,31.3392,17200.0
2006-07-13 12:55:00,54.98,55.03,54.98,55.0,8300.0,31.3278,31.3563,31.3278,31.3392,8300.0
2006-07-13 13:00:00,55.01,55.08,54.94,54.94,18300.0,31.3449,31.3848,31.305,31.305,18300.0
2006-07-13 13:05:00,54.94,54.97,54.9,54.91,13600.0,31.305,31.3221,31.2822,31.2879,13600.0
2006-07-13 13:10:00,54.91,54.93,54.83,54.91,33600.0,31.2879,31.2993,31.2423,31.2879,33600.0
2006-07-13 13:15:00,54.91,55.0,54.88,54.97,57700.0,31.2879,31.3392,31.2708,31.3221,57700.0
2006-07-13 13:20:00,54.97,54.98,54.86,54.88,21800.0,31.3221,31.3278,31.2594,31.2708,21800.0
2006-07-13 13:25:00,54.88,54.89,54.82,54.88,27200.0,31.2708,31.2765,31.2366,31.2708,27200.0
2006-07-13 13:30:00,54.87,54.87,54.74,54.76,54600.0,31.2651,31.2651,31.191,31.2024,54600.0
2006-07-13 13:35:00,54.76,54.82,54.74,54.78,21800.0,31.2024,31.2366,31.191,31.2138,21800.0
2006-07-13 13:40:00,54.77,54.77,54.69,54.74,33900.0,31.2081,31.2081,31.1626,31.191,33900.0
2006-07-13 13:45:00,54.74,54.89,54.74,54.86,30900.0,31.191,31.2765,31.191,31.2594,30900.0
2006-07-13 13:50:00,54.87,54.87,54.72,54.74,32100.0,31.2651,31.2651,31.1797,31.191,32100.0
2006-07-13 13:55:00,54.74,54.74,54.67,54.68,67700.0,31.191,31.191,31.1512,31.1569,67700.0
2006-07-13 14:00:00,54.7,54.73,54.63,54.69,38300.0,31.1683,31.1853,31.1284,31.1626,38300.0
2006-07-13 14:05:00,54.69,54.84,54.69,54.73,43200.0,31.1626,31.248,31.1626,31.1853,43200.0
2006-07-13 14:10:00,54.76,55.04,54.75,55.01,62100.0,31.2024,31.362,31.1967,31.3449,62100.0
2006-07-13 14:15:00,55.03,55.07,54.98,54.99,37800.0,31.3563,31.3791,31.3278,31.3335,37800.0
2006-07-13 14:20:00,55.01,55.09,55.0,55.08,28900.0,31.3449,31.3905,31.3392,31.3848,28900.0
2006-07-13 14:25:00,55.08,55.08,54.96,55.02,39500.0,31.3848,31.3848,31.3164,31.3506,39500.0
2006-07-13 14:30:00,55.03,55.03,54.93,54.95,30400.0,31.3563,31.3563,31.2993,31.3107,30400.0
2006-07-13 14:35:00,54.95,54.96,54.86,54.89,37500.0,31.3107,31.3164,31.2594,31.2765,37500.0
2006-07-13 14:40:00,54.89,54.92,54.79,54.79,29900.0,31.2765,31.2936,31.2195,31.2195,29900.0
2006-07-13 14:45:00,54.8,54.8,54.69,54.75,43500.0,31.2252,31.2252,31.1626,31.1967,43500.0
2006-07-13 14:50:00,54.73,54.78,54.6,54.62,59600.0,31.1853,31.2138,31.1113,31.1227,59600.0
2006-07-13 14:55:00,54.65,54.73,54.62,54.7,49300.0,31.1398,31.1853,31.1227,31.1683,49300.0
2006-07-13 15:00:00,54.72,54.72,54.57,54.63,50400.0,31.1797,31.1797,31.0942,31.1284,50400.0
2006-07-13 15:05:00,54.61,54.72,54.61,54.7,24700.0,31.117,31.1797,31.117,31.1683,24700.0
2006-07-13 15:10:00,54.72,54.78,54.71,54.78,38300.0,31.1797,31.2138,31.174,31.2138,38300.0
2006-07-13 15:15:00,54.77,54.79,54.7,54.71,46200.0,31.2081,31.2195,31.1683,31.174,46200.0
2006-07-13 15:20:00,54.72,54.74,54.69,54.72,38800.0,31.1797,31.191,31.1626,31.1797,38800.0
2006-07-13 15:25:00,54.72,54.73,54.68,54.69,53100.0,31.1797,31.1853,31.1569,31.1626,53100.0
2006-07-13 15:30:00,54.69,54.7,54.61,54.66,53300.0,31.1626,31.1683,31.117,31.1455,53300.0
2006-07-13 15:35:00,54.68,54.73,54.65,54.66,118400.0,31.1569,31.1853,31.1398,31.1455,118400.0
2006-07-13 15:40:00,54.68,54.83,54.65,54.82,67100.0,31.1569,31.2423,31.1398,31.2366,67100.0
2006-07-13 15:45:00,54.83,54.87,54.77,54.84,124100.0,31.2423,31.2651,31.2081,31.248,124100.0
2006-07-13 15:50:00,54.86,55.03,54.85,55.01,138000.0,31.2594,31.3563,31.2537,31.3449,138000.0
2006-07-13 15:55:00,55.01,55.03,54.87,54.87,225400.0,31.3449,31.3563,31.2651,31.2651,225400.0
2006-07-14 09:30:00,54.62,54.99,54.62,54.98,83900.0,31.1227,31.3335,31.1227,31.3278,83900.0
2006-07-14 09:35:00,54.92,54.92,54.47,54.51,33500.0,31.2936,31.2936,31.0372,31.06,33500.0
2006-07-14 09:40:00,54.53,54.75,54.51,54.74,41100.0,31.0714,31.1967,31.06,31.191,41100.0
2006-07-14 09:45:00,54.74,54.75,54.6,54.65,88500.0,31.191,31.1967,31.1113,31.1398,88500.0
2006-07-14 09:50:00,54.67,54.72,54.63,54.72,24000.0,31.1512,31.1797,31.1284,31.1797,24000.0
2006-07-14 09:55:00,54.72,54.79,54.56,54.7,50400.0,31.1797,31.2195,31.0885,31.1683,50400.0
2006-07-14 10:00:00,54.69,54.78,54.67,54.67,27300.0,31.1626,31.2138,31.1512,31.1512,27300.0
2006-07-14 10:05:00,54.67,54.73,54.56,54.73,30400.0,31.1512,31.1853,31.0885,31.1853,30400.0
2006-07-14 10:10:00,54.7,54.85,54.7,54.84,39400.0,31.1683,31.2537,31.1683,31.248,39400.0
2006-07-14 10:15:00,54.84,54.92,54.79,54.87,10800.0,31.248,31.2936,31.2195,31.2651,10800.0
2006-07-14 10:20:00,54.87,55.04,54.86,55.04,35100.0,31.2651,31.362,31.2594,31.362,35100.0
2006-07-14 10:25:00,55.03,55.15,55.01,55.15,30100.0,31.3563,31.4247,31.3449,31.4247,30100.0
2006-07-14 10:30:00,55.15,55.26,55.15,55.22,91500.0,31.4247,31.4873,31.4247,31.4646,91500.0
2006-07-14 10:35:00,55.23,55.24,55.14,55.19,87900.0,31.4703,31.4759,31.419,31.4475,87900.0
2006-07-14 10:40:00,55.16,55.2,55.16,55.18,22400.0,31.4304,31.4532,31.4304,31.4418,22400.0
2006-07-14 10:45:00,55.19,55.19,55.1,55.11,18300.0,31.4475,31.4475,31.3962,31.4019,18300.0
2006-07-14 10:50:00,55.11,55.11,55.01,55.03,43200.0,31.4019,31.4019,31.3449,31.3563,43200.0
2006-07-14 10:55:00,55.02,55.1,54.94,55.07,65300.0,31.3506,31.3962,31.305,31.3791,65300.0
2006-07-14 11:00:00,55.08,55.08,54.98,54.98,40500.0,31.3848,31.3848,31.3278,31.3278,40500.0
2006-07-14 11:05:00,54.96,55.04,54.96,55.04,43500.0,31.3164,31.362,31.3164,31.362,43500.0
2006-07-14 11:10:00,55.03,55.03,54.87,54.9,31000.0,31.3563,31.3563,31.2651,31.2822,31000.0
2006-07-14 11:15:00,54.87,54.93,54.85,54.91,44400.0,31.2651,31.2993,31.2537,31.2879,44400.0
2006-07-14 11:20:00,54.91,54.96,54.89,54.94,45100.0,31.2879,31.3164,31.2765,31.305,45100.0
2006-07-14 11:25:00,54.93,54.97,54.83,54.83,48600.0,31.2993,31.3221,31.2423,31.2423,48600.0
2006-07-14 11:30:00,54.84,54.94,54.7,54.74,59600.0,31.248,31.305,31.1683,31.191,59600.0
2006-07-14 11:35:00,54.76,54.83,54.74,54.76,67300.0,31.2024,31.2423,31.191,31.2024,67300.0
2006-07-14 11:40:00,54.73,54.79,54.71,54.75,22000.0,31.1853,31.2195,31.174,31.1967,22000.0
2006-07-14 11:45:00,54.76,54.76,54.73,54.76,25100.0,31.2024,31.2024,31.1853,31.2024,25100.0
2006-07-14 11:50:00,54.75,54.84,54.71,54.76,36500.0,31.1967,31.248,31.174,31.2024,36500.0
2006-07-14 11:55:00,54.76,54.81,54.74,54.8,17100.0,31.2024,31.2309,31.191,31.2252,17100.0
2006-07-14 12:00:00,54.82,54.84,54.73,54.76,19600.0,31.2366,31.248,31.1853,31.2024,19600.0
2006-07-14 12:05:00,54.76,54.79,54.76,54.78,11700.0,31.2024,31.2195,31.2024,31.2138,11700.0
2006-07-14 12:10:00,54.77,54.78,54.7,54.71,54700.0,31.2081,31.2138,31.1683,31.174,54700.0
2006-07-14 12:15:00,54.73,54.73,54.66,54.71,13500.0,31.1853,31.1853,31.1455,31.174,13500.0
2006-07-14 12:20:00,54.7,54.72,54.66,54.71,13200.0,31.1683,31.1797,31.1455,31.174,13200.0
2006-07-14 12:25:00,54.69,54.71,54.64,54.69,12400.0,31.1626,31.174,31.1341,31.1626,12400.0
2006-07-14 12:30:00,54.69,54.74,54.66,54.74,11400.0,31.1626,31.191,31.1455,31.191,11400.0
2006-07-14 12:35:00,54.74,54.75,54.65,54.68,27600.0,31.191,31.1967,31.1398,31.1569,27600.0
2006-07-14 12:40:00,54.67,54.77,54.66,54.77,45700.0,31.1512,31.2081,31.1455,31.2081,45700.0
2006-07-14 12:45:00,54.77,54.77,54.72,54.74,28600.0,31.2081,31.2081,31.1797,31.191,28600.0
2006-07-14 12:50:00,54.74,54.74,54.65,54.72,24700.0,31.191,31.191,31.1398,31.1797,24700.0
2006-07-14 12:55:00,54.73,54.73,54.69,54.7,10600.0,31.1853,31.1853,31.1626,31.1683,10600.0
2006-07-14 13:00:00,54.68,54.7,54.65,54.66,10500.0,31.1569,31.1683,31.1398,31.1455,10500.0
2006-07-14 13:05:00,54.64,54.69,54.61,54.65,96500.0,31.1341,31.1626,31.117,31.1398,96500.0
2006-07-14 13:10:00,54.66,54.72,54.65,54.7,21100.0,31.1455,31.1797,31.1398,31.1683,21100.0
2006-07-14 13:15:00,54.7,54.7,54.61,54.61,108300.0,31.1683,31.1683,31.117,31.117,108300.0
2006-07-14 13:20:00,54.62,54.74,54.62,54.74,25400.0,31.1227,31.191,31.1227,31.191,25400.0
2006-07-14 13:25:00,54.71,54.71,54.66,54.69,22900.0,31.174,31.174,31.1455,31.1626,22900.0
2006-07-14 13:30:00,54.69,54.7,54.62,54.63,17000.0,31.1626,31.1683,31.1227,31.1284,17000.0
2006-07-14 13:35:00,54.63,54.71,54.62,54.71,92200.0,31.1284,31.174,31.1227,31.174,92200.0
2006-07-14 13:40:00,54.73,54.73,54.65,54.65,28400.0,31.1853,31.1853,31.1398,31.1398,28400.0
2006-07-14 13:45:00,54.65,54.7,54.65,54.65,29200.0,31.1398,31.1683,31.1398,31.1398,29200.0
2006-07-14 13:50:00,54.65,54.67,54.6,54.62,44100.0,31.1398,31.1512,31.1113,31.1227,44100.0
2006-07-14 13:55:00,54.61,54.64,54.49,54.51,66700.0,31.117,31.1341,31.0486,31.06,66700.0
2006-07-14 14:00:00,54.5,54.51,54.42,54.45,64500.0,31.0543,31.06,31.0087,31.0258,64500.0
2006-07-14 14:05:00,54.45,54.48,54.44,54.46,25200.0,31.0258,31.0429,31.0201,31.0315,25200.0
2006-07-14 14:10:00,54.46,54.49,54.4,54.46,42600.0,31.0315,31.0486,30.9973,31.0315,42600.0
2006-07-14 14:15:00,54.45,54.53,54.42,54.52,25600.0,31.0258,31.0714,31.0087,31.0657,25600.0
2006-07-14 14:20:00,54.51,54.53,54.41,54.41,20200.0,31.06,31.0714,31.003,31.003,20200.0
2006-07-14 14:25:00,54.41,54.42,54.37,54.4,41600.0,31.003,31.0087,30.9802,30.9973,41600.0
2006-07-14 14:30:00,54.4,54.41,54.37,54.39,20100.0,30.9973,31.003,30.9802,30.9916,20100.0
2006-07-14 14:35:00,54.39,54.44,54.36,54.4,15500.0,30.9916,31.0201,30.9745,30.9973,15500.0
2006-07-14 14:40:00,54.38,54.38,54.32,54.36,26600.0,30.9859,30.9859,30.9517,30.9745,26600.0
2006-07-14 14:45:00,54.36,54.43,54.36,54.41,29600.0,30.9745,31.0144,30.9745,31.003,29600.0
2006-07-14 14:50:00,54.42,54.44,54.36,54.36,26200.0,31.0087,31.0201,30.9745,30.9745,26200.0
2006-07-14 14:55:00,54.37,54.44,54.35,54.44,27700.0,30.9802,31.0201,30.9688,31.0201,27700.0
2006-07-14 15:00:00,54.44,54.52,54.44,54.51,39800.0,31.0201,31.0657,31.0201,31.06,39800.0
2006-07-14 15:05:00,54.51,54.56,54.5,54.55,28400.0,31.06,31.0885,31.0543,31.0828,28400.0
2006-07-14 15:10:00,54.54,54.61,54.5,54.59,43500.0,31.0771,31.117,31.0543,31.1056,43500.0
2006-07-14 15:15:00,54.6,54.6,54.52,54.55,29800.0,31.1113,31.1113,31.0657,31.0828,29800.0
2006-07-14 15:20:00,54.57,54.57,54.42,54.42,26000.0,31.0942,31.0942,31.0087,31.0087,26000.0
2006-07-14 15:25:00,54.4,54.42,54.36,54.37,24700.0,30.9973,31.0087,30.9745,30.9802,24700.0
2006-07-14 15:30:00,54.35,54.4,54.34,54.39,28700.0,30.9688,30.9973,30.9631,30.9916,28700.0
2006-07-14 15:35:00,54.38,54.46,54.31,54.46,57600.0,30.9859,31.0315,30.946,31.0315,57600.0
2006-07-14 15:40:00,54.46,54.49,54.38,54.46,104400.0,31.0315,31.0486,30.9859,31.0315,104400.0
2006-07-14 15:45:00,54.46,54.61,54.46,54.6,61000.0,31.0315,31.117,31.0315,31.1113,61000.0
2006-07-14 15:50:00,54.61,54.68,54.61,54.64,117000.0,31.117,31.1569,31.117,31.1341,117000.0
2006-07-14 15:55:00,54.64,54.66,54.59,54.59,204900.0,31.1341,31.1455,31.1056,31.1056,204900.0
2006-07-17 09:30:00,54.61,54.75,54.51,54.73,37400.0,31.117,31.1967,31.06,31.1853,37400.0
2006-07-17 09:35:00,54.72,54.8,54.64,54.78,14300.0,31.1797,31.2252,31.1341,31.2138,14300.0
2006-07-17 09:40:00,54.79,54.88,54.77,54.86,16500.0,31.2195,31.2708,31.2081,31.2594,16500.0
2006-07-17 09:45:00,54.85,54.95,54.85,54.93,13800.0,31.2537,31.3107,31.2537,31.2993,13800.0
2006-07-17 09:50:00,54.94,55.05,54.94,54.97,19100.0,31.305,31.3677,31.305,31.3221,19100.0
2006-07-17 09:55:00,54.96,55.0,54.81,54.89,48200.0,31.3164,31.3392,31.2309,31.2765,48200.0
2006-07-17 10:00:00,54.9,54.92,54.72,54.72,33100.0,31.2822,31.2936,31.1797,31.1797,33100.0
2006-07-17 10:05:00,54.71,54.77,54.63,54.65,41500.0,31.174,31.2081,31.1284,31.1398,41500.0
2006-07-17 10:10:00,54.65,54.7,54.64,54.67,16100.0,31.1398,31.1683,31.1341,31.1512,16100.0
2006-07-17 10:15:00,54.68,54.74,54.64,54.71,29100.0,31.1569,31.191,31.1341,31.174,29100.0
2006-07-17 10:20:00,54.69,54.7,54.66,54.67,9700.0,31.1626,31.1683,31.1455,31.1512,9700.0
2006-07-17 10:25:00,54.67,54.7,54.38,54.38,65200.0,31.1512,31.1683,30.9859,30.9859,65200.0
2006-07-17 10:30:00,54.38,54.38,54.27,54.35,39400.0,30.9859,30.9859,30.9232,30.9688,39400.0
2006-07-17 10:35:00,54.35,54.39,54.32,54.36,54000.0,30.9688,30.9916,30.9517,30.9745,54000.0
2006-07-17 10:40:00,54.35,54.4,54.31,54.32,29700.0,30.9688,30.9973,30.946,30.9517,29700.0
2006-07-17 10:45:00,54.32,54.32,54.0,54.09,143800.0,30.9517,30.9517,30.7694,30.8207,143800.0
2006-07-17 10:50:00,54.09,54.25,54.07,54.25,43500.0,30.8207,30.9118,30.8093,30.9118,43500.0
2006-07-17 10:55:00,54.25,54.33,54.25,54.28,33700.0,30.9118,30.9574,30.9118,30.9289,33700.0
2006-07-17 11:00:00,54.3,54.35,54.28,54.35,40300.0,30.9403,30.9688,30.9289,30.9688,40300.0
2006-07-17 11:05:00,54.33,54.41,54.3,54.4,23000.0,30.9574,31.003,30.9403,30.9973,23000.0
2006-07-17 11:10:00,54.37,54.5,54.36,54.5,26100.0,30.9802,31.0543,30.9745,31.0543,26100.0
2006-07-17 11:15:00,54.51,54.58,54.42,54.42,43600.0,31.06,31.0999,31.0087,31.0087,43600.0
2006-07-17 11:20:00,54.42,54.42,54.37,54.37,19600.0,31.0087,31.0087,30.9802,30.9802,19600.0
2006-07-17 11:25:00,54.38,54.4,54.34,54.39,27100.0,30.9859,30.9973,30.9631,30.9916,27100.0
2006-07-17 11:30:00,54.43,54.57,54.35,54.49,44600.0,31.0144,31.0942,30.9688,31.0486,44600.0
2006-07-17 11:35:00,54.48,54.56,54.46,54.55,30200.0,31.0429,31.0885,31.0315,31.0828,30200.0
2006-07-17 11:40:00,54.54,54.64,54.53,54.64,23400.0,31.0771,31.1341,31.0714,31.1341,23400.0
2006-07-17 11:45:00,54.64,54.7,54.63,54.7,45400.0,31.1341,31.1683,31.1284,31.1683,45400.0
2006-07-17 11:50:00,54.7,54.71,54.66,54.67,62800.0,31.1683,31.174,31.1455,31.1512,62800.0
2006-07-17 11:55:00,54.67,54.67,54.62,54.67,14900.0,31.1512,31.1512,31.1227,31.1512,14900.0
2006-07-17 12:00:00,54.67,54.72,54.67,54.67,28200.0,31.1512,31.1797,31.1512,31.1512,28200.0
2006-07-17 12:05:00,54.69,54.71,54.66,54.71,26800.0,31.1626,31.174,31.1455,31.174,26800.0
2006-07-17 12:10:00,54.7,54.7,54.64,54.67,38500.0,31.1683,31.1683,31.1341,31.1512,38500.0
2006-07-17 12:15:00,54.64,54.76,54.64,54.76,35800.0,31.1341,31.2024,31.1341,31.2024,35800.0
2006-07-17 12:20:00,54.76,54.79,54.73,54.74,42800.0,31.2024,31.2195,31.1853,31.191,42800.0
2006-07-17 12:25:00,54.75,54.77,54.63,54.68,37200.0,31.1967,31.2081,31.1284,31.1569,37200.0
2006-07-17 12:30:00,54.71,54.76,54.68,54.76,8300.0,31.174,31.2024,31.1569,31.2024,8300.0
2006-07-17 12:35:00,54.76,54.85,54.73,54.82,13500.0,31.2024,31.2537,31.1853,31.2366,13500.0
2006-07-17 12:40:00,54.81,54.88,54.81,54.83,8800.0,31.2309,31.2708,31.2309,31.2423,8800.0
2006-07-17 12:45:00,54.85,54.86,54.79,54.79,6300.0,31.2537,31.2594,31.2195,31.2195,6300.0
2006-07-17 12:50:00,54.78,54.87,54.75,54.82,22000.0,31.2138,31.2651,31.1967,31.2366,22000.0
2006-07-17 12:55:00,54.82,54.83,54.8,54.83,7800.0,31.2366,31.2423,31.2252,31.2423,7800.0
2006-07-17 13:00:00,54.83,54.85,54.8,54.83,25400.0,31.2423,31.2537,31.2252,31.2423,25400.0
2006-07-17 13:05:00,54.82,54.87,54.8,54.85,12400.0,31.2366,31.2651,31.2252,31.2537,12400.0
2006-07-17 13:10:00,54.85,54.9,54.85,54.88,7500.0,31.2537,31.2822,31.2537,31.2708,7500.0
2006-07-17 13:15:00,54.87,55.05,54.87,55.05,33700.0,31.2651,31.3677,31.2651,31.3677,33700.0
2006-07-17 13:20:00,55.03,55.1,54.95,55.1,22200.0,31.3563,31.3962,31.3107,31.3962,22200.0
2006-07-17 13:25:00,55.11,55.16,55.05,55.05,86300.0,31.4019,31.4304,31.3677,31.3677,86300.0
2006-07-17 13:30:00,55.05,55.07,55.01,55.02,19300.0,31.3677,31.3791,31.3449,31.3506,19300.0
2006-07-17 13:35:00,55.01,55.03,54.95,54.95,18700.0,31.3449,31.3563,31.3107,31.3107,18700.0
2006-07-17 13:40:00,54.95,54.98,54.93,54.94,20000.0,31.3107,31.3278,31.2993,31.305,20000.0
2006-07-17 13:45:00,54.94,54.99,54.92,54.92,26500.0,31.305,31.3335,31.2936,31.2936,26500.0
2006-07-17 13:50:00,54.93,54.93,54.88,54.91,27000.0,31.2993,31.2993,31.2708,31.2879,27000.0
2006-07-17 13:55:00,54.91,54.93,54.87,54.89,16600.0,31.2879,31.2993,31.2651,31.2765,16600.0
2006-07-17 14:00:00,54.89,54.95,54.88,54.89,15400.0,31.2765,31.3107,31.2708,31.2765,15400.0
2006-07-17 14:05:00,54.89,54.92,54.87,54.88,16400.0,31.2765,31.2936,31.2651,31.2708,16400.0
2006-07-17 14:10:00,54.89,54.9,54.87,54.9,15900.0,31.2765,31.2822,31.2651,31.2822,15900.0
2006-07-17 14:15:00,54.9,54.93,54.88,54.92,19300.0,31.2822,31.2993,31.2708,31.2936,19300.0
2006-07-17 14:20:00,54.93,54.93,54.88,54.89,29100.0,31.2993,31.2993,31.2708,31.2765,29100.0
2006-07-17 14:25:00,54.87,54.89,54.85,54.89,31700.0,31.2651,31.2765,31.2537,31.2765,31700.0
2006-07-17 14:30:00,54.88,54.92,54.87,54.87,29600.0,31.2708,31.2936,31.2651,31.2651,29600.0
2006-07-17 14:35:00,54.88,54.88,54.84,54.84,15500.0,31.2708,31.2708,31.248,31.248,15500.0
2006-07-17 14:40:00,54.85,54.9,54.83,54.88,23500.0,31.2537,31.2822,31.2423,31.2708,23500.0
2006-07-17 14:45:00,54.89,54.99,54.89,54.99,12500.0,31.2765,31.3335,31.2765,31.3335,12500.0
2006-07-17 14:50:00,54.96,54.97,54.91,54.94,14300.0,31.3164,31.3221,31.2879,31.305,14300.0
2006-07-17 14:55:00,54.93,54.95,54.92,54.93,13300.0,31.2993,31.3107,31.2936,31.2993,13300.0
2006-07-17 15:00:00,54.93,54.94,54.9,54.9,11100.0,31.2993,31.305,31.2822,31.2822,11100.0
2006-07-17 15:05:00,54.9,54.92,54.88,54.91,25400.0,31.2822,31.2936,31.2708,31.2879,25400.0
2006-07-17 15:10:00,54.92,54.98,54.9,54.97,17300.0,31.2936,31.3278,31.2822,31.3221,17300.0
2006-07-17 15:15:00,54.98,55.05,54.96,55.05,33600.0,31.3278,31.3677,31.3164,31.3677,33600.0
2006-07-17 15:20:00,55.04,55.05,54.94,54.94,57300.0,31.362,31.3677,31.305,31.305,57300.0
2006-07-17 15:25:00,54.93,54.95,54.85,54.9,53800.0,31.2993,31.3107,31.2537,31.2822,53800.0
2006-07-17 15:30:00,54.9,54.9,54.87,54.87,45500.0,31.2822,31.2822,31.2651,31.2651,45500.0
2006-07-17 15:35:00,54.87,54.89,54.81,54.83,121400.0,31.2651,31.2765,31.2309,31.2423,121400.0
2006-07-17 15:40:00,54.83,54.85,54.76,54.82,69800.0,31.2423,31.2537,31.2024,31.2366,69800.0
2006-07-17 15:45:00,54.82,54.89,54.81,54.87,79900.0,31.2366,31.2765,31.2309,31.2651,79900.0
2006-07-17 15:50:00,54.87,54.88,54.83,54.85,71100.0,31.2651,31.2708,31.2423,31.2537,71100.0
2006-07-17 15:55:00,54.84,54.87,54.8,54.87,125600.0,31.248,31.2651,31.2252,31.2651,125600.0
2006-07-18 09:30:00,54.63,55.2,54.63,54.99,38000.0,31.1284,31.4532,31.1284,31.3335,38000.0
2006-07-18 09:35:00,54.93,54.95,54.78,54.88,13200.0,31.2993,31.3107,31.2138,31.2708,13200.0
2006-07-18 09:40:00,54.87,54.88,54.7,54.74,15500.0,31.2651,31.2708,31.1683,31.191,15500.0
2006-07-18 09:45:00,54.73,54.8,54.71,54.73,26500.0,31.1853,31.2252,31.174,31.1853,26500.0
2006-07-18 09:50:00,54.76,54.93,54.76,54.93,22500.0,31.2024,31.2993,31.2024,31.2993,22500.0
2006-07-18 09:55:00,54.9,55.01,54.89,54.94,25100.0,31.2822,31.3449,31.2765,31.305,25100.0
2006-07-18 10:00:00,54.92,54.92,54.8,54.82,19000.0,31.2936,31.2936,31.2252,31.2366,19000.0
2006-07-18 10:05:00,54.8,54.85,54.72,54.83,33200.0,31.2252,31.2537,31.1797,31.2423,33200.0
2006-07-18 10:10:00,54.85,54.85,54.66,54.74,41400.0,31.2537,31.2537,31.1455,31.191,41400.0
2006-07-18 10:15:00,54.71,54.77,54.62,54.62,13800.0,31.174,31.2081,31.1227,31.1227,13800.0
2006-07-18 10:20:00,54.64,54.72,54.61,54.61,15500.0,31.1341,31.1797,31.117,31.117,15500.0
2006-07-18 10:25:00,54.63,54.67,54.57,54.67,10100.0,31.1284,31.1512,31.0942,31.1512,10100.0
2006-07-18 10:30:00,54.67,54.78,54.65,54.75,20700.0,31.1512,31.2138,31.1398,31.1967,20700.0
2006-07-18 10:35:00,54.73,54.77,54.66,54.7,15300.0,31.1853,31.2081,31.1455,31.1683,15300.0
2006-07-18 10:40:00,54.71,54.71,54.64,54.64,6800.0,31.174,31.174,31.1341,31.1341,6800.0
2006-07-18 10:45:00,54.65,54.73,54.65,54.68,11400.0,31.1398,31.1853,31.1398,31.1569,11400.0
2006-07-18 10:50:00,54.69,54.69,54.64,54.66,5800.0,31.1626,31.1626,31.1341,31.1455,5800.0
2006-07-18 10:55:00,54.67,54.67,54.51,54.54,22000.0,31.1512,31.1512,31.06,31.0771,22000.0
2006-07-18 11:00:00,54.52,54.54,54.33,54.44,32200.0,31.0657,31.0771,30.9574,31.0201,32200.0
2006-07-18 11:05:00,54.44,54.59,54.42,54.56,39500.0,31.0201,31.1056,31.0087,31.0885,39500.0
2006-07-18 11:10:00,54.55,54.6,54.5,54.53,27700.0,31.0828,31.1113,31.0543,31.0714,27700.0
2006-07-18 11:15:00,54.52,54.55,54.5,54.54,7700.0,31.0657,31.0828,31.0543,31.0771,7700.0
2006-07-18 11:20:00,54.53,54.59,54.5,54.52,17200.0,31.0714,31.1056,31.0543,31.0657,17200.0
2006-07-18 11:25:00,54.52,54.61,54.51,54.61,27200.0,31.0657,31.117,31.06,31.117,27200.0
2006-07-18 11:30:00,54.58,54.61,54.53,54.55,9600.0,31.0999,31.117,31.0714,31.0828,9600.0
2006-07-18 11:35:00,54.54,54.54,54.48,54.48,55900.0,31.0771,31.0771,31.0429,31.0429,55900.0
2006-07-18 11:40:00,54.46,54.47,54.36,54.45,41700.0,31.0315,31.0372,30.9745,31.0258,41700.0
2006-07-18 11:45:00,54.45,54.5,54.43,54.5,8100.0,31.0258,31.0543,31.0144,31.0543,8100.0
2006-07-18 11:50:00,54.51,54.6,54.51,54.51,14200.0,31.06,31.1113,31.06,31.06,14200.0
2006-07-18 11:55:00,54.5,54.57,54.5,54.55,3800.0,31.0543,31.0942,31.0543,31.0828,3800.0
2006-07-18 12:00:00,54.55,54.57,54.52,54.53,7500.0,31.0828,31.0942,31.0657,31.0714,7500.0
2006-07-18 12:05:00,54.53,54.58,54.53,54.53,4800.0,31.0714,31.0999,31.0714,31.0714,4800.0
2006-07-18 12:10:00,54.55,54.58,54.5,54.54,25400.0,31.0828,31.0999,31.0543,31.0771,25400.0
2006-07-18 12:15:00,54.55,54.59,54.54,54.58,5400.0,31.0828,31.1056,31.0771,31.0999,5400.0
2006-07-18 12:20:00,54.59,54.63,54.54,54.54,39800.0,31.1056,31.1284,31.0771,31.0771,39800.0
2006-07-18 12:25:00,54.54,54.67,54.54,54.66,23100.0,31.0771,31.1512,31.0771,31.1455,23100.0
2006-07-18 12:30:00,54.64,54.64,54.58,54.59,6500.0,31.1341,31.1341,31.0999,31.1056,6500.0
2006-07-18 12:35:00,54.6,54.62,54.56,54.62,4800.0,31.1113,31.1227,31.0885,31.1227,4800.0
2006-07-18 12:40:00,54.6,54.7,54.6,54.61,26200.0,31.1113,31.1683,31.1113,31.117,26200.0
2006-07-18 12:45:00,54.61,54.68,54.58,54.58,11200.0,31.117,31.1569,31.0999,31.0999,11200.0
2006-07-18 12:50:00,54.56,54.56,54.46,54.46,19900.0,31.0885,31.0885,31.0315,31.0315,19900.0
2006-07-18 12:55:00,54.46,54.48,54.38,54.48,13000.0,31.0315,31.0429,30.9859,31.0429,13000.0
2006-07-18 13:00:00,54.48,54.48,54.42,54.44,19500.0,31.0429,31.0429,31.0087,31.0201,19500.0
2006-07-18 13:05:00,54.42,54.52,54.42,54.49,40100.0,31.0087,31.0657,31.0087,31.0486,40100.0
2006-07-18 13:10:00,54.51,54.52,54.44,54.47,8600.0,31.06,31.0657,31.0201,31.0372,8600.0
2006-07-18 13:15:00,54.48,54.49,54.39,54.41,24500.0,31.0429,31.0486,30.9916,31.003,24500.0
2006-07-18 13:20:00,54.4,54.5,54.37,54.5,22400.0,30.9973,31.0543,30.9802,31.0543,22400.0
2006-07-18 13:25:00,54.49,54.57,54.46,54.52,15000.0,31.0486,31.0942,31.0315,31.0657,15000.0
2006-07-18 13:30:00,54.52,54.53,54.44,54.46,10900.0,31.0657,31.0714,31.0201,31.0315,10900.0
2006-07-18 13:35:00,54.46,54.61,54.46,54.6,20900.0,31.0315,31.117,31.0315,31.1113,20900.0
2006-07-18 13:40:00,54.6,54.62,54.55,54.59,25600.0,31.1113,31.1227,31.0828,31.1056,25600.0
2006-07-18 13:45:00,54.59,54.59,54.5,54.57,28900.0,31.1056,31.1056,31.0543,31.0942,28900.0
2006-07-18 13:50:00,54.57,54.58,54.55,54.58,13400.0,31.0942,31.0999,31.0828,31.0999,13400.0
2006-07-18 13:55:00,54.57,54.66,54.57,54.61,26700.0,31.0942,31.1455,31.0942,31.117,26700.0
2006-07-18 14:00:00,54.62,54.7,54.62,54.65,28800.0,31.1227,31.1683,31.1227,31.1398,28800.0
2006-07-18 14:05:00,54.63,54.68,54.6,54.62,18000.0,31.1284,31.1569,31.1113,31.1227,18000.0
2006-07-18 14:10:00,54.62,54.66,54.59,54.61,17000.0,31.1227,31.1455,31.1056,31.117,17000.0
2006-07-18 14:15:00,54.62,54.69,54.61,54.62,16200.0,31.1227,31.1626,31.117,31.1227,16200.0
2006-07-18 14:20:00,54.62,54.65,54.57,54.63,13600.0,31.1227,31.1398,31.0942,31.1284,13600.0
2006-07-18 14:25:00,54.62,54.8,54.6,54.75,412900.0,31.1227,31.2252,31.1113,31.1967,412900.0
2006-07-18 14:30:00,54.75,54.82,54.66,54.66,66000.0,31.1967,31.2366,31.1455,31.1455,66000.0
2006-07-18 14:35:00,54.68,54.89,54.67,54.89,34400.0,31.1569,31.2765,31.1512,31.2765,34400.0
2006-07-18 14:40:00,54.91,54.94,54.79,54.88,24000.0,31.2879,31.305,31.2195,31.2708,24000.0
2006-07-18 14:45:00,54.86,54.87,54.79,54.87,27000.0,31.2594,31.2651,31.2195,31.2651,27000.0
2006-07-18 14:50:00,54.9,54.9,54.76,54.84,19700.0,31.2822,31.2822,31.2024,31.248,19700.0
2006-07-18 14:55:00,54.84,54.84,54.77,54.81,19400.0,31.248,31.248,31.2081,31.2309,19400.0
2006-07-18 15:00:00,54.8,54.85,54.77,54.82,25400.0,31.2252,31.2537,31.2081,31.2366,25400.0
2006-07-18 15:05:00,54.81,54.82,54.68,54.7,20000.0,31.2309,31.2366,31.1569,31.1683,20000.0
2006-07-18 15:10:00,54.7,54.7,54.56,54.61,23600.0,31.1683,31.1683,31.0885,31.117,23600.0
2006-07-18 15:15:00,54.6,54.73,54.59,54.71,14300.0,31.1113,31.1853,31.1056,31.174,14300.0
2006-07-18 15:20:00,54.71,54.71,54.6,54.63,19500.0,31.174,31.174,31.1113,31.1284,19500.0
2006-07-18 15:25:00,54.63,54.71,54.59,54.68,15900.0,31.1284,31.174,31.1056,31.1569,15900.0
2006-07-18 15:30:00,54.69,54.81,54.69,54.77,37100.0,31.1626,31.2309,31.1626,31.2081,37100.0
2006-07-18 15:35:00,54.77,54.81,54.75,54.75,17700.0,31.2081,31.2309,31.1967,31.1967,17700.0
2006-07-18 15:40:00,54.76,54.92,54.76,54.92,40300.0,31.2024,31.2936,31.2024,31.2936,40300.0
2006-07-18 15:45:00,54.94,55.07,54.93,55.01,55700.0,31.305,31.3791,31.2993,31.3449,55700.0
2006-07-18 15:50:00,55.03,55.04,54.88,54.9,51000.0,31.3563,31.362,31.2708,31.2822,51000.0
2006-07-18 15:55:00,54.91,54.98,54.91,54.95,64500.0,31.2879,31.3278,31.2879,31.3107,64500.0
2006-07-19 09:30:00,55.06,55.13,55.01,55.06,65700.0,31.3734,31.4133,31.3449,31.3734,65700.0
2006-07-19 09:35:00,55.06,55.13,55.0,55.08,36800.0,31.3734,31.4133,31.3392,31.3848,36800.0
2006-07-19 09:40:00,55.08,55.24,55.02,55.08,57400.0,31.3848,31.4759,31.3506,31.3848,57400.0
2006-07-19 09:45:00,55.1,55.2,55.02,55.18,69000.0,31.3962,31.4532,31.3506,31.4418,69000.0
2006-07-19 09:50:00,55.19,55.52,55.15,55.37,65000.0,31.4475,31.6355,31.4247,31.55,65000.0
2006-07-19 09:55:00,55.4,55.48,55.36,55.43,35100.0,31.5671,31.6127,31.5443,31.5842,35100.0
2006-07-19 10:00:00,55.44,56.01,55.44,55.93,107000.0,31.5899,31.9147,31.5899,31.8691,107000.0
2006-07-19 10:05:00,55.91,55.99,55.71,55.86,71300.0,31.8577,31.9033,31.7438,31.8292,71300.0
2006-07-19 10:10:00,55.86,55.96,55.72,55.81,55600.0,31.8292,31.8862,31.7495,31.8007,55600.0
2006-07-19 10:15:00,55.81,55.81,55.61,55.74,49800.0,31.8007,31.8007,31.6868,31.7609,49800.0
2006-07-19 10:20:00,55.77,55.95,55.7,55.78,69100.0,31.7779,31.8805,31.7381,31.7836,69100.0
2006-07-19 10:25:00,55.74,55.87,55.68,55.87,62100.0,31.7609,31.8349,31.7267,31.8349,62100.0
2006-07-19 10:30:00,55.87,56.04,55.84,55.98,63700.0,31.8349,31.9318,31.8178,31.8976,63700.0
2006-07-19 10:35:00,55.96,56.25,55.92,56.05,94300.0,31.8862,32.0515,31.8634,31.9375,94300.0
2006-07-19 10:40:00,56.05,56.13,56.03,56.08,77300.0,31.9375,31.9831,31.9261,31.9546,77300.0
2006-07-19 10:45:00,56.06,56.08,55.91,55.91,80100.0,31.9432,31.9546,31.8577,31.8577,80100.0
2006-07-19 10:50:00,55.91,55.91,55.68,55.75,44900.0,31.8577,31.8577,31.7267,31.7665,44900.0
2006-07-19 10:55:00,55.76,55.89,55.75,55.86,66800.0,31.7722,31.8463,31.7665,31.8292,66800.0
2006-07-19 11:00:00,55.86,55.95,55.81,55.92,29900.0,31.8292,31.8805,31.8007,31.8634,29900.0
2006-07-19 11:05:00,55.92,55.94,55.79,55.87,51200.0,31.8634,31.8748,31.7893,31.8349,51200.0
2006-07-19 11:10:00,55.88,55.9,55.81,55.82,33500.0,31.8406,31.852,31.8007,31.8064,33500.0
2006-07-19 11:15:00,55.83,55.87,55.8,55.82,35900.0,31.8121,31.8349,31.795,31.8064,35900.0
2006-07-19 11:20:00,55.82,55.95,55.77,55.92,16600.0,31.8064,31.8805,31.7779,31.8634,16600.0
2006-07-19 11:25:00,55.93,55.99,55.9,55.95,14100.0,31.8691,31.9033,31.852,31.8805,14100.0
2006-07-19 11:30:00,55.98,55.99,55.89,55.95,39000.0,31.8976,31.9033,31.8463,31.8805,39000.0
2006-07-19 11:35:00,55.95,56.02,55.87,55.97,31900.0,31.8805,31.9204,31.8349,31.8919,31900.0
2006-07-19 11:40:00,55.96,56.01,55.93,56.01,14400.0,31.8862,31.9147,31.8691,31.9147,14400.0
2006-07-19 11:45:00,56.01,56.03,55.97,55.97,14300.0,31.9147,31.9261,31.8919,31.8919,14300.0
2006-07-19 11:50:00,55.98,56.02,55.93,55.95,68600.0,31.8976,31.9204,31.8691,31.8805,68600.0
2006-07-19 11:55:00,55.95,55.96,55.82,55.84,26900.0,31.8805,31.8862,31.8064,31.8178,26900.0
2006-07-19 12:00:00,55.85,55.91,55.81,55.81,22500.0,31.8235,31.8577,31.8007,31.8007,22500.0
2006-07-19 12:05:00,55.81,55.93,55.78,55.83,32300.0,31.8007,31.8691,31.7836,31.8121,32300.0
2006-07-19 12:10:00,55.83,55.94,55.83,55.87,24400.0,31.8121,31.8748,31.8121,31.8349,24400.0
2006-07-19 12:15:00,55.88,55.88,55.77,55.83,42900.0,31.8406,31.8406,31.7779,31.8121,42900.0
2006-07-19 12:20:00,55.84,55.95,55.84,55.93,19200.0,31.8178,31.8805,31.8178,31.8691,19200.0
2006-07-19 12:25:00,55.93,56.01,55.93,56.0,17400.0,31.8691,31.9147,31.8691,31.909,17400.0
2006-07-19 12:30:00,55.98,56.06,55.97,56.06,10700.0,31.8976,31.9432,31.8919,31.9432,10700.0
2006-07-19 12:35:00,56.08,56.08,55.99,56.05,20700.0,31.9546,31.9546,31.9033,31.9375,20700.0
2006-07-19 12:40:00,56.05,56.11,56.03,56.11,27700.0,31.9375,31.9717,31.9261,31.9717,27700.0
2006-07-19 12:45:00,56.1,56.13,56.07,56.12,13000.0,31.966,31.9831,31.9489,31.9774,13000.0
2006-07-19 12:50:00,56.12,56.15,56.07,56.09,15300.0,31.9774,31.9945,31.9489,31.9603,15300.0
2006-07-19 12:55:00,56.08,56.2,56.08,56.15,25600.0,31.9546,32.023,31.9546,31.9945,25600.0
2006-07-19 13:00:00,56.15,56.17,56.07,56.07,13500.0,31.9945,32.0059,31.9489,31.9489,13500.0
2006-07-19 13:05:00,56.1,56.2,56.1,56.18,28900.0,31.966,32.023,31.966,32.0116,28900.0
2006-07-19 13:10:00,56.2,56.3,56.18,56.27,32000.0,32.023,32.0799,32.0116,32.0628,32000.0
2006-07-19 13:15:00,56.25,56.27,56.23,56.24,21100.0,32.0515,32.0628,32.0401,32.0458,21100.0
2006-07-19 13:20:00,56.25,56.3,56.23,56.3,26900.0,32.0515,32.0799,32.0401,32.0799,26900.0
2006-07-19 13:25:00,56.3,56.38,56.3,56.32,13700.0,32.0799,32.1255,32.0799,32.0913,13700.0
2006-07-19 13:30:00,56.34,56.46,56.34,56.39,53500.0,32.1027,32.1711,32.1027,32.1312,53500.0
2006-07-19 13:35:00,56.39,56.47,56.33,56.34,32800.0,32.1312,32.1768,32.097,32.1027,32800.0
2006-07-19 13:40:00,56.34,56.46,56.33,56.36,62600.0,32.1027,32.1711,32.097,32.1141,62600.0
2006-07-19 13:45:00,56.36,56.5,56.35,56.46,54000.0,32.1141,32.1939,32.1084,32.1711,54000.0
2006-07-19 13:50:00,56.47,56.5,56.41,56.42,31200.0,32.1768,32.1939,32.1426,32.1483,31200.0
2006-07-19 13:55:00,56.42,56.48,56.37,56.4,22000.0,32.1483,32.1825,32.1198,32.1369,22000.0
2006-07-19 14:00:00,56.4,56.47,56.38,56.4,22100.0,32.1369,32.1768,32.1255,32.1369,22100.0
2006-07-19 14:05:00,56.39,56.44,56.39,56.43,26800.0,32.1312,32.1597,32.1312,32.154,26800.0
2006-07-19 14:10:00,56.42,56.54,56.42,56.5,38400.0,32.1483,32.2167,32.1483,32.1939,38400.0
2006-07-19 14:15:00,56.5,56.52,56.41,56.43,58300.0,32.1939,32.2053,32.1426,32.154,58300.0
2006-07-19 14:20:00,56.43,56.45,56.34,56.34,32300.0,32.154,32.1654,32.1027,32.1027,32300.0
2006-07-19 14:25:00,56.34,56.43,56.33,56.38,51600.0,32.1027,32.154,32.097,32.1255,51600.0
2006-07-19 14:30:00,56.38,56.4,56.29,56.29,44500.0,32.1255,32.1369,32.0742,32.0742,44500.0
2006-07-19 14:35:00,56.28,56.36,56.28,56.31,58200.0,32.0685,32.1141,32.0685,32.0856,58200.0
2006-07-19 14:40:00,56.3,56.44,56.29,56.36,44000.0,32.0799,32.1597,32.0742,32.1141,44000.0
2006-07-19 14:45:00,56.36,56.42,56.34,56.35,23000.0,32.1141,32.1483,32.1027,32.1084,23000.0
2006-07-19 14:50:00,56.34,56.36,56.28,56.29,33300.0,32.1027,32.1141,32.0685,32.0742,33300.0
2006-07-19 14:55:00,56.29,56.33,56.19,56.2,81200.0,32.0742,32.097,32.0173,32.023,81200.0
2006-07-19 15:00:00,56.19,56.29,56.15,56.2,46800.0,32.0173,32.0742,31.9945,32.023,46800.0
2006-07-19 15:05:00,56.21,56.23,56.16,56.23,24000.0,32.0287,32.0401,32.0002,32.0401,24000.0
2006-07-19 15:10:00,56.25,56.27,56.17,56.21,31500.0,32.0515,32.0628,32.0059,32.0287,31500.0
2006-07-19 15:15:00,56.19,56.26,56.14,56.24,35900.0,32.0173,32.0571,31.9888,32.0458,35900.0
2006-07-19 15:20:00,56.24,56.26,56.2,56.21,47600.0,32.0458,32.0571,32.023,32.0287,47600.0
2006-07-19 15:25:00,56.21,56.27,56.11,56.15,88900.0,32.0287,32.0628,31.9717,31.9945,88900.0
2006-07-19 15:30:00,56.15,56.22,56.13,56.19,54100.0,31.9945,32.0344,31.9831,32.0173,54100.0
2006-07-19 15:35:00,56.18,56.18,56.09,56.09,50400.0,32.0116,32.0116,31.9603,31.9603,50400.0
2006-07-19 15:40:00,56.11,56.2,56.07,56.09,98600.0,31.9717,32.023,31.9489,31.9603,98600.0
2006-07-19 15:45:00,56.1,56.15,56.01,56.03,89500.0,31.966,31.9945,31.9147,31.9261,89500.0
2006-07-19 15:50:00,56.04,56.08,55.98,56.0,138700.0,31.9318,31.9546,31.8976,31.909,138700.0
2006-07-19 15:55:00,56.0,56.08,55.98,56.08,152600.0,31.909,31.9546,31.8976,31.9546,152600.0
2006-07-20 09:30:00,56.3,56.46,56.3,56.32,67300.0,32.0799,32.1711,32.0799,32.0913,67300.0
2006-07-20 09:35:00,56.34,56.55,56.27,56.47,26800.0,32.1027,32.2224,32.0628,32.1768,26800.0
2006-07-20 09:40:00,56.43,56.52,56.3,56.47,35700.0,32.154,32.2053,32.0799,32.1768,35700.0
2006-07-20 09:45:00,56.47,56.67,56.47,56.52,48900.0,32.1768,32.2908,32.1768,32.2053,48900.0
2006-07-20 09:50:00,56.53,56.59,56.45,56.45,61500.0,32.211,32.2452,32.1654,32.1654,61500.0
2006-07-20 09:55:00,56.45,56.64,56.44,56.57,50200.0,32.1654,32.2737,32.1597,32.2338,50200.0
2006-07-20 10:00:00,56.62,56.64,56.49,56.62,19500.0,32.2623,32.2737,32.1882,32.2623,19500.0
2006-07-20 10:05:00,56.61,56.68,56.57,56.68,34700.0,32.2566,32.2965,32.2338,32.2965,34700.0
2006-07-20 10:10:00,56.64,56.66,56.57,56.6,26000.0,32.2737,32.2851,32.2338,32.2509,26000.0
2006-07-20 10:15:00,56.62,56.69,56.6,56.69,29300.0,32.2623,32.3022,32.2509,32.3022,29300.0
2006-07-20 10:20:00,56.69,56.8,56.65,56.7,62200.0,32.3022,32.3648,32.2794,32.3079,62200.0
2006-07-20 10:25:00,56.7,56.87,56.7,56.86,33300.0,32.3079,32.4047,32.3079,32.399,33300.0
2006-07-20 10:30:00,56.85,56.88,56.76,56.76,40400.0,32.3933,32.4104,32.3421,32.3421,40400.0
2006-07-20 10:35:00,56.76,56.8,56.64,56.71,36800.0,32.3421,32.3648,32.2737,32.3136,36800.0
2006-07-20 10:40:00,56.7,56.85,56.69,56.83,43600.0,32.3079,32.3933,32.3022,32.3819,43600.0
2006-07-20 10:45:00,56.83,56.86,56.67,56.68,34700.0,32.3819,32.399,32.2908,32.2965,34700.0
2006-07-20 10:50:00,56.69,56.71,56.6,56.6,24900.0,32.3022,32.3136,32.2509,32.2509,24900.0
2006-07-20 10:55:00,56.6,56.75,56.58,56.72,18700.0,32.2509,32.3364,32.2395,32.3193,18700.0
2006-07-20 11:00:00,56.72,56.75,56.63,56.63,21400.0,32.3193,32.3364,32.268,32.268,21400.0
2006-07-20 11:05:00,56.62,56.65,56.59,56.64,17700.0,32.2623,32.2794,32.2452,32.2737,17700.0
2006-07-20 11:10:00,56.63,56.65,56.59,56.61,44800.0,32.268,32.2794,32.2452,32.2566,44800.0
2006-07-20 11:15:00,56.63,56.63,56.58,56.61,14100.0,32.268,32.268,32.2395,32.2566,14100.0
2006-07-20 11:20:00,56.62,56.63,56.58,56.61,14600.0,32.2623,32.268,32.2395,32.2566,14600.0
2006-07-20 11:25:00,56.6,56.66,56.58,56.63,13100.0,32.2509,32.2851,32.2395,32.268,13100.0
2006-07-20 11:30:00,56.64,56.7,56.6,56.61,13200.0,32.2737,32.3079,32.2509,32.2566,13200.0
2006-07-20 11:35:00,56.61,56.62,56.58,56.61,18600.0,32.2566,32.2623,32.2395,32.2566,18600.0
2006-07-20 11:40:00,56.61,56.65,56.58,56.64,12500.0,32.2566,32.2794,32.2395,32.2737,12500.0
2006-07-20 11:45:00,56.62,56.66,56.61,56.65,19700.0,32.2623,32.2851,32.2566,32.2794,19700.0
2006-07-20 11:50:00,56.66,56.69,56.61,56.64,27300.0,32.2851,32.3022,32.2566,32.2737,27300.0
2006-07-20 11:55:00,56.62,56.65,56.62,56.62,10600.0,32.2623,32.2794,32.2623,32.2623,10600.0
2006-07-20 12:00:00,56.62,56.65,56.56,56.58,19200.0,32.2623,32.2794,32.2281,32.2395,19200.0
2006-07-20 12:05:00,56.56,56.58,56.54,56.58,23700.0,32.2281,32.2395,32.2167,32.2395,23700.0
2006-07-20 12:10:00,56.58,56.59,56.53,56.54,13300.0,32.2395,32.2452,32.211,32.2167,13300.0
2006-07-20 12:15:00,56.55,56.55,56.5,56.54,19100.0,32.2224,32.2224,32.1939,32.2167,19100.0
2006-07-20 12:20:00,56.55,56.55,56.48,56.51,17900.0,32.2224,32.2224,32.1825,32.1996,17900.0
2006-07-20 12:25:00,56.53,56.6,56.53,56.56,9100.0,32.211,32.2509,32.211,32.2281,9100.0
2006-07-20 12:30:00,56.54,56.59,56.5,56.56,13300.0,32.2167,32.2452,32.1939,32.2281,13300.0
2006-07-20 12:35:00,56.55,56.57,56.49,56.54,8700.0,32.2224,32.2338,32.1882,32.2167,8700.0
2006-07-20 12:40:00,56.54,56.55,56.51,56.52,11400.0,32.2167,32.2224,32.1996,32.2053,11400.0
2006-07-20 12:45:00,56.54,56.61,56.54,56.6,5900.0,32.2167,32.2566,32.2167,32.2509,5900.0
2006-07-20 12:50:00,56.6,56.61,56.59,56.61,3900.0,32.2509,32.2566,32.2452,32.2566,3900.0
2006-07-20 12:55:00,56.61,56.62,56.45,56.48,14800.0,32.2566,32.2623,32.1654,32.1825,14800.0
2006-07-20 13:00:00,56.49,56.53,56.46,56.48,27400.0,32.1882,32.211,32.1711,32.1825,27400.0
2006-07-20 13:05:00,56.47,56.51,56.46,56.5,8700.0,32.1768,32.1996,32.1711,32.1939,8700.0
2006-07-20 13:10:00,56.5,56.5,56.46,56.47,10700.0,32.1939,32.1939,32.1711,32.1768,10700.0
2006-07-20 13:15:00,56.47,56.52,56.46,56.51,7000.0,32.1768,32.2053,32.1711,32.1996,7000.0
2006-07-20 13:20:00,56.51,56.53,56.51,56.52,10400.0,32.1996,32.211,32.1996,32.2053,10400.0
2006-07-20 13:25:00,56.53,56.54,56.5,56.5,15700.0,32.211,32.2167,32.1939,32.1939,15700.0
2006-07-20 13:30:00,56.5,56.55,56.49,56.55,18300.0,32.1939,32.2224,32.1882,32.2224,18300.0
2006-07-20 13:35:00,56.55,56.73,56.55,56.7,33500.0,32.2224,32.325,32.2224,32.3079,33500.0
2006-07-20 13:40:00,56.7,56.74,56.56,56.6,27900.0,32.3079,32.3307,32.2281,32.2509,27900.0
2006-07-20 13:45:00,56.61,56.69,56.58,56.69,22700.0,32.2566,32.3022,32.2395,32.3022,22700.0
2006-07-20 13:50:00,56.68,56.68,56.59,56.64,16500.0,32.2965,32.2965,32.2452,32.2737,16500.0
2006-07-20 13:55:00,56.65,56.7,56.63,56.64,25400.0,32.2794,32.3079,32.268,32.2737,25400.0
2006-07-20 14:00:00,56.64,56.74,56.61,56.68,36300.0,32.2737,32.3307,32.2566,32.2965,36300.0
2006-07-20 14:05:00,56.67,56.68,56.51,56.51,30200.0,32.2908,32.2965,32.1996,32.1996,30200.0
2006-07-20 14:10:00,56.51,56.62,56.47,56.56,42500.0,32.1996,32.2623,32.1768,32.2281,42500.0
2006-07-20 14:15:00,56.58,56.63,56.56,56.57,39900.0,32.2395,32.268,32.2281,32.2338,39900.0
2006-07-20 14:20:00,56.55,56.55,56.39,56.48,36900.0,32.2224,32.2224,32.1312,32.1825,36900.0
2006-07-20 14:25:00,56.49,56.53,56.41,56.51,32800.0,32.1882,32.211,32.1426,32.1996,32800.0
2006-07-20 14:30:00,56.52,56.59,56.5,56.52,40900.0,32.2053,32.2452,32.1939,32.2053,40900.0
2006-07-20 14:35:00,56.53,56.56,56.47,56.49,27400.0,32.211,32.2281,32.1768,32.1882,27400.0
2006-07-20 14:40:00,56.51,56.55,56.48,56.53,14700.0,32.1996,32.2224,32.1825,32.211,14700.0
2006-07-20 14:45:00,56.55,56.71,56.55,56.71,33000.0,32.2224,32.3136,32.2224,32.3136,33000.0
2006-07-20 14:50:00,56.68,56.73,56.65,56.65,35800.0,32.2965,32.325,32.2794,32.2794,35800.0
2006-07-20 14:55:00,56.66,56.67,56.46,56.46,15500.0,32.2851,32.2908,32.1711,32.1711,15500.0
2006-07-20 15:00:00,56.47,56.52,56.43,56.48,20500.0,32.1768,32.2053,32.154,32.1825,20500.0
2006-07-20 15:05:00,56.49,56.49,56.38,56.38,23600.0,32.1882,32.1882,32.1255,32.1255,23600.0
2006-07-20 15:10:00,56.37,56.44,56.32,56.42,28800.0,32.1198,32.1597,32.0913,32.1483,28800.0
2006-07-20 15:15:00,56.4,56.48,56.38,56.48,33500.0,32.1369,32.1825,32.1255,32.1825,33500.0
2006-07-20 15:20:00,56.46,56.48,56.38,56.41,32800.0,32.1711,32.1825,32.1255,32.1426,32800.0
2006-07-20 15:25:00,56.41,56.46,56.35,56.46,37700.0,32.1426,32.1711,32.1084,32.1711,37700.0
2006-07-20 15:30:00,56.44,56.45,56.28,56.31,30400.0,32.1597,32.1654,32.0685,32.0856,30400.0
2006-07-20 15:35:00,56.32,56.34,56.29,56.3,43000.0,32.0913,32.1027,32.0742,32.0799,43000.0
2006-07-20 15:40:00,56.3,56.3,56.2,56.25,104700.0,32.0799,32.0799,32.023,32.0515,104700.0
2006-07-20 15:45:00,56.24,56.36,56.24,56.36,129100.0,32.0458,32.1141,32.0458,32.1141,129100.0
2006-07-20 15:50:00,56.35,56.35,56.2,56.21,74000.0,32.1084,32.1084,32.023,32.0287,74000.0
2006-07-20 15:55:00,56.21,56.3,56.2,56.28,84600.0,32.0287,32.0799,32.023,32.0685,84600.0
2006-07-21 09:30:00,56.29,56.29,55.65,55.68,810700.0,32.0742,32.0742,31.7096,31.7267,810700.0
2006-07-21 09:35:00,55.7,55.7,55.0,55.03,119200.0,31.7381,31.7381,31.3392,31.3563,119200.0
2006-07-21 09:40:00,55.02,55.09,54.65,54.9,173400.0,31.3506,31.3905,31.1398,31.2822,173400.0
2006-07-21 09:45:00,54.9,54.96,54.62,54.62,223900.0,31.2822,31.3164,31.1227,31.1227,223900.0
2006-07-21 09:50:00,54.5,54.99,54.48,54.9,183900.0,31.0543,31.3335,31.0429,31.2822,183900.0
2006-07-21 09:55:00,54.88,55.1,54.8,54.86,149100.0,31.2708,31.3962,31.2252,31.2594,149100.0
2006-07-21 10:00:00,54.89,54.95,54.8,54.84,130000.0,31.2765,31.3107,31.2252,31.248,130000.0
2006-07-21 10:05:00,54.84,55.13,54.83,55.09,164700.0,31.248,31.4133,31.2423,31.3905,164700.0
2006-07-21 10:10:00,55.09,55.09,54.82,54.82,122000.0,31.3905,31.3905,31.2366,31.2366,122000.0
2006-07-21 10:15:00,54.84,54.92,54.71,54.88,109100.0,31.248,31.2936,31.174,31.2708,109100.0
2006-07-21 10:20:00,54.88,54.97,54.75,54.82,96200.0,31.2708,31.3221,31.1967,31.2366,96200.0
2006-07-21 10:25:00,54.82,54.84,54.55,54.58,98100.0,31.2366,31.248,31.0828,31.0999,98100.0
2006-07-21 10:30:00,54.62,54.93,54.56,54.86,108200.0,31.1227,31.2993,31.0885,31.2594,108200.0
2006-07-21 10:35:00,54.87,54.91,54.67,54.83,77100.0,31.2651,31.2879,31.1512,31.2423,77100.0
2006-07-21 10:40:00,54.84,54.9,54.72,54.72,56300.0,31.248,31.2822,31.1797,31.1797,56300.0
2006-07-21 10:45:00,54.71,54.75,54.68,54.74,35100.0,31.174,31.1967,31.1569,31.191,35100.0
2006-07-21 10:50:00,54.74,54.74,54.45,54.47,111900.0,31.191,31.191,31.0258,31.0372,111900.0
2006-07-21 10:55:00,54.48,54.6,54.45,54.5,47600.0,31.0429,31.1113,31.0258,31.0543,47600.0
2006-07-21 11:00:00,54.5,54.57,54.27,54.51,161400.0,31.0543,31.0942,30.9232,31.06,161400.0
2006-07-21 11:05:00,54.52,54.63,54.46,54.63,58800.0,31.0657,31.1284,31.0315,31.1284,58800.0
2006-07-21 11:10:00,54.63,54.7,54.53,54.63,50000.0,31.1284,31.1683,31.0714,31.1284,50000.0
2006-07-21 11:15:00,54.63,55.0,54.63,55.0,97500.0,31.1284,31.3392,31.1284,31.3392,97500.0
2006-07-21 11:20:00,54.99,55.0,54.67,54.76,103500.0,31.3335,31.3392,31.1512,31.2024,103500.0
2006-07-21 11:25:00,54.76,54.93,54.73,54.82,102200.0,31.2024,31.2993,31.1853,31.2366,102200.0
2006-07-21 11:30:00,54.87,55.08,54.85,54.99,87300.0,31.2651,31.3848,31.2537,31.3335,87300.0
2006-07-21 11:35:00,54.99,55.16,54.96,55.04,70100.0,31.3335,31.4304,31.3164,31.362,70100.0
2006-07-21 11:40:00,55.01,55.23,54.94,55.18,99200.0,31.3449,31.4703,31.305,31.4418,99200.0
2006-07-21 11:45:00,55.18,55.3,55.06,55.28,80000.0,31.4418,31.5101,31.3734,31.4987,80000.0
2006-07-21 11:50:00,55.28,55.48,55.14,55.15,75700.0,31.4987,31.6127,31.419,31.4247,75700.0
2006-07-21 11:55:00,55.15,55.28,55.08,55.11,43500.0,31.4247,31.4987,31.3848,31.4019,43500.0
2006-07-21 12:00:00,55.12,55.17,55.07,55.09,33000.0,31.4076,31.4361,31.3791,31.3905,33000.0
2006-07-21 12:05:00,55.1,55.2,55.03,55.03,39700.0,31.3962,31.4532,31.3563,31.3563,39700.0
2006-07-21 12:10:00,55.03,55.22,55.0,55.17,62200.0,31.3563,31.4646,31.3392,31.4361,62200.0
2006-07-21 12:15:00,55.16,55.2,55.0,55.0,42700.0,31.4304,31.4532,31.3392,31.3392,42700.0
2006-07-21 12:20:00,54.99,55.13,54.94,55.1,46900.0,31.3335,31.4133,31.305,31.3962,46900.0
2006-07-21 12:25:00,55.11,55.11,54.87,54.88,34800.0,31.4019,31.4019,31.2651,31.2708,34800.0
2006-07-21 12:30:00,54.88,55.0,54.85,54.92,92600.0,31.2708,31.3392,31.2537,31.2936,92600.0
2006-07-21 12:35:00,54.92,54.95,54.66,54.66,129100.0,31.2936,31.3107,31.1455,31.1455,129100.0
2006-07-21 12:40:00,54.68,54.87,54.65,54.81,57900.0,31.1569,31.2651,31.1398,31.2309,57900.0
2006-07-21 12:45:00,54.82,54.87,54.75,54.75,70600.0,31.2366,31.2651,31.1967,31.1967,70600.0
2006-07-21 12:50:00,54.76,54.77,54.64,54.65,97200.0,31.2024,31.2081,31.1341,31.1398,97200.0
2006-07-21 12:55:00,54.64,54.8,54.55,54.76,101800.0,31.1341,31.2252,31.0828,31.2024,101800.0
2006-07-21 13:00:00,54.77,54.78,54.7,54.73,34100.0,31.2081,31.2138,31.1683,31.1853,34100.0
2006-07-21 13:05:00,54.73,54.85,54.68,54.76,70600.0,31.1853,31.2537,31.1569,31.2024,70600.0
2006-07-21 13:10:00,54.76,54.78,54.66,54.66,47300.0,31.2024,31.2138,31.1455,31.1455,47300.0
2006-07-21 13:15:00,54.66,54.82,54.62,54.76,43900.0,31.1455,31.2366,31.1227,31.2024,43900.0
2006-07-21 13:20:00,54.76,54.76,54.5,54.58,61300.0,31.2024,31.2024,31.0543,31.0999,61300.0
2006-07-21 13:25:00,54.59,54.67,54.49,54.56,64100.0,31.1056,31.1512,31.0486,31.0885,64100.0
2006-07-21 13:30:00,54.56,54.69,54.56,54.69,43200.0,31.0885,31.1626,31.0885,31.1626,43200.0
2006-07-21 13:35:00,54.69,54.73,54.66,54.7,40400.0,31.1626,31.1853,31.1455,31.1683,40400.0
2006-07-21 13:40:00,54.71,54.76,54.64,54.65,49900.0,31.174,31.2024,31.1341,31.1398,49900.0
2006-07-21 13:45:00,54.66,54.75,54.65,54.71,49000.0,31.1455,31.1967,31.1398,31.174,49000.0
2006-07-21 13:50:00,54.72,54.75,54.58,54.72,460800.0,31.1797,31.1967,31.0999,31.1797,460800.0
2006-07-21 13:55:00,54.73,54.75,54.6,54.63,59600.0,31.1853,31.1967,31.1113,31.1284,59600.0
2006-07-21 14:00:00,54.61,54.63,54.57,54.62,52900.0,31.117,31.1284,31.0942,31.1227,52900.0
2006-07-21 14:05:00,54.61,54.73,54.6,54.72,42600.0,31.117,31.1853,31.1113,31.1797,42600.0
2006-07-21 14:10:00,54.72,54.74,54.66,54.68,51200.0,31.1797,31.191,31.1455,31.1569,51200.0
2006-07-21 14:15:00,54.67,54.72,54.55,54.55,56700.0,31.1512,31.1797,31.0828,31.0828,56700.0
2006-07-21 14:20:00,54.55,54.67,54.55,54.62,58900.0,31.0828,31.1512,31.0828,31.1227,58900.0
2006-07-21 14:25:00,54.61,54.69,54.49,54.63,53700.0,31.117,31.1626,31.0486,31.1284,53700.0
2006-07-21 14:30:00,54.64,54.65,54.49,54.65,44600.0,31.1341,31.1398,31.0486,31.1398,44600.0
2006-07-21 14:35:00,54.65,54.66,54.53,54.57,32000.0,31.1398,31.1455,31.0714,31.0942,32000.0
2006-07-21 14:40:00,54.57,54.58,54.43,54.48,46200.0,31.0942,31.0999,31.0144,31.0429,46200.0
2006-07-21 14:45:00,54.47,54.52,54.34,54.5,61800.0,31.0372,31.0657,30.9631,31.0543,61800.0
2006-07-21 14:50:00,54.48,54.52,54.41,54.48,46000.0,31.0429,31.0657,31.003,31.0429,46000.0
2006-07-21 14:55:00,54.49,54.57,54.39,54.47,61200.0,31.0486,31.0942,30.9916,31.0372,61200.0
2006-07-21 15:00:00,54.45,54.5,54.32,54.5,82700.0,31.0258,31.0543,30.9517,31.0543,82700.0
2006-07-21 15:05:00,54.5,54.55,54.44,54.48,60800.0,31.0543,31.0828,31.0201,31.0429,60800.0
2006-07-21 15:10:00,54.48,54.51,54.43,54.47,89100.0,31.0429,31.06,31.0144,31.0372,89100.0
2006-07-21 15:15:00,54.45,54.55,54.4,54.42,87800.0,31.0258,31.0828,30.9973,31.0087,87800.0
2006-07-21 15:20:00,54.42,54.53,54.41,54.5,92800.0,31.0087,31.0714,31.003,31.0543,92800.0
2006-07-21 15:25:00,54.48,54.52,54.42,54.42,83200.0,31.0429,31.0657,31.0087,31.0087,83200.0
2006-07-21 15:30:00,54.42,54.56,54.39,54.53,121800.0,31.0087,31.0885,30.9916,31.0714,121800.0
2006-07-21 15:35:00,54.52,54.71,54.48,54.7,114100.0,31.0657,31.174,31.0429,31.1683,114100.0
2006-07-21 15:40:00,54.71,54.81,54.62,54.81,149700.0,31.174,31.2309,31.1227,31.2309,149700.0
2006-07-21 15:45:00,54.81,54.86,54.76,54.82,167400.0,31.2309,31.2594,31.2024,31.2366,167400.0
2006-07-21 15:50:00,54.81,54.84,54.7,54.75,254000.0,31.2309,31.248,31.1683,31.1967,254000.0
2006-07-21 15:55:00,54.75,54.82,54.68,54.68,375300.0,31.1967,31.2366,31.1569,31.1569,375300.0
2006-07-24 09:30:00,54.69,54.95,54.51,54.84,76900.0,31.1626,31.3107,31.06,31.248,76900.0
2006-07-24 09:35:00,54.9,55.0,54.79,54.98,87700.0,31.2822,31.3392,31.2195,31.3278,87700.0
2006-07-24 09:40:00,54.98,55.22,54.91,55.21,75100.0,31.3278,31.4646,31.2879,31.4589,75100.0
2006-07-24 09:45:00,55.22,55.37,55.15,55.28,103500.0,31.4646,31.55,31.4247,31.4987,103500.0
2006-07-24 09:50:00,55.27,55.5,55.2,55.5,145500.0,31.493,31.6241,31.4532,31.6241,145500.0
2006-07-24 09:55:00,55.47,55.65,55.47,55.5,94000.0,31.607,31.7096,31.607,31.6241,94000.0
2006-07-24 10:00:00,55.52,55.52,55.33,55.38,89300.0,31.6355,31.6355,31.5272,31.5557,89300.0
2006-07-24 10:05:00,55.37,55.39,55.24,55.27,67200.0,31.55,31.5614,31.4759,31.493,67200.0
2006-07-24 10:10:00,55.22,55.27,55.19,55.26,54200.0,31.4646,31.493,31.4475,31.4873,54200.0
2006-07-24 10:15:00,55.27,55.4,55.21,55.36,48800.0,31.493,31.5671,31.4589,31.5443,48800.0
2006-07-24 10:20:00,55.37,55.49,55.35,55.44,31700.0,31.55,31.6184,31.5386,31.5899,31700.0
2006-07-24 10:25:00,55.42,55.44,55.3,55.37,36800.0,31.5785,31.5899,31.5101,31.55,36800.0
2006-07-24 10:30:00,55.4,55.47,55.35,55.37,35700.0,31.5671,31.607,31.5386,31.55,35700.0
2006-07-24 10:35:00,55.37,55.5,55.37,55.5,54400.0,31.55,31.6241,31.55,31.6241,54400.0
2006-07-24 10:40:00,55.5,55.53,55.42,55.49,48900.0,31.6241,31.6412,31.5785,31.6184,48900.0
2006-07-24 10:45:00,55.47,55.52,55.46,55.52,64200.0,31.607,31.6355,31.6013,31.6355,64200.0
2006-07-24 10:50:00,55.52,55.68,55.52,55.55,41500.0,31.6355,31.7267,31.6355,31.6526,41500.0
2006-07-24 10:55:00,55.54,55.66,55.53,55.62,26800.0,31.6469,31.7153,31.6412,31.6925,26800.0
2006-07-24 11:00:00,55.6,55.64,55.57,55.6,41700.0,31.6811,31.7039,31.664,31.6811,41700.0
2006-07-24 11:05:00,55.64,55.69,55.61,55.63,44700.0,31.7039,31.7324,31.6868,31.6982,44700.0
2006-07-24 11:10:00,55.63,55.7,55.57,55.66,47500.0,31.6982,31.7381,31.664,31.7153,47500.0
2006-07-24 11:15:00,55.68,55.74,55.63,55.66,33800.0,31.7267,31.7609,31.6982,31.7153,33800.0
2006-07-24 11:20:00,55.67,55.8,55.67,55.72,54500.0,31.721,31.795,31.721,31.7495,54500.0
2006-07-24 11:25:00,55.72,55.85,55.65,55.83,50400.0,31.7495,31.8235,31.7096,31.8121,50400.0
2006-07-24 11:30:00,55.83,55.89,55.76,55.87,70000.0,31.8121,31.8463,31.7722,31.8349,70000.0
2006-07-24 11:35:00,55.88,55.9,55.87,55.88,29900.0,31.8406,31.852,31.8349,31.8406,29900.0
2006-07-24 11:40:00,55.88,55.89,55.8,55.88,39400.0,31.8406,31.8463,31.795,31.8406,39400.0
2006-07-24 11:45:00,55.88,55.95,55.85,55.94,64700.0,31.8406,31.8805,31.8235,31.8748,64700.0
2006-07-24 11:50:00,55.94,56.0,55.9,55.97,74700.0,31.8748,31.909,31.852,31.8919,74700.0
2006-07-24 11:55:00,56.0,56.0,55.92,55.99,50000.0,31.909,31.909,31.8634,31.9033,50000.0
2006-07-24 12:00:00,55.99,56.05,55.92,56.02,49700.0,31.9033,31.9375,31.8634,31.9204,49700.0
2006-07-24 12:05:00,56.0,56.03,55.96,55.97,46100.0,31.909,31.9261,31.8862,31.8919,46100.0
2006-07-24 12:10:00,55.99,56.02,55.93,55.93,34500.0,31.9033,31.9204,31.8691,31.8691,34500.0
2006-07-24 12:15:00,55.94,55.94,55.82,55.83,30800.0,31.8748,31.8748,31.8064,31.8121,30800.0
2006-07-24 12:20:00,55.84,55.91,55.84,55.89,24400.0,31.8178,31.8577,31.8178,31.8463,24400.0
2006-07-24 12:25:00,55.89,55.91,55.88,55.9,20900.0,31.8463,31.8577,31.8406,31.852,20900.0
2006-07-24 12:30:00,55.89,55.89,55.82,55.84,7900.0,31.8463,31.8463,31.8064,31.8178,7900.0
2006-07-24 12:35:00,55.84,55.9,55.84,55.9,22600.0,31.8178,31.852,31.8178,31.852,22600.0
2006-07-24 12:40:00,55.9,55.9,55.86,55.89,14000.0,31.852,31.852,31.8292,31.8463,14000.0
2006-07-24 12:45:00,55.89,55.9,55.81,55.82,20600.0,31.8463,31.852,31.8007,31.8064,20600.0
2006-07-24 12:50:00,55.84,55.9,55.82,55.89,23200.0,31.8178,31.852,31.8064,31.8463,23200.0
2006-07-24 12:55:00,55.88,55.89,55.77,55.81,14400.0,31.8406,31.8463,31.7779,31.8007,14400.0
2006-07-24 13:00:00,55.8,55.85,55.68,55.68,30200.0,31.795,31.8235,31.7267,31.7267,30200.0
2006-07-24 13:05:00,55.68,55.7,55.56,55.57,59000.0,31.7267,31.7381,31.6583,31.664,59000.0
2006-07-24 13:10:00,55.59,55.59,55.53,55.55,27200.0,31.6754,31.6754,31.6412,31.6526,27200.0
2006-07-24 13:15:00,55.56,55.67,55.54,55.64,56200.0,31.6583,31.721,31.6469,31.7039,56200.0
2006-07-24 13:20:00,55.65,55.67,55.59,55.67,28600.0,31.7096,31.721,31.6754,31.721,28600.0
2006-07-24 13:25:00,55.68,55.74,55.68,55.74,24300.0,31.7267,31.7609,31.7267,31.7609,24300.0
2006-07-24 13:30:00,55.74,55.8,55.66,55.75,21300.0,31.7609,31.795,31.7153,31.7665,21300.0
2006-07-24 13:35:00,55.76,55.81,55.74,55.79,9300.0,31.7722,31.8007,31.7609,31.7893,9300.0
2006-07-24 13:40:00,55.8,55.85,55.78,55.78,14100.0,31.795,31.8235,31.7836,31.7836,14100.0
2006-07-24 13:45:00,55.79,55.81,55.75,55.77,8300.0,31.7893,31.8007,31.7665,31.7779,8300.0
2006-07-24 13:50:00,55.78,55.79,55.74,55.77,16100.0,31.7836,31.7893,31.7609,31.7779,16100.0
2006-07-24 13:55:00,55.77,55.84,55.77,55.77,16500.0,31.7779,31.8178,31.7779,31.7779,16500.0
2006-07-24 14:00:00,55.76,55.76,55.69,55.72,26600.0,31.7722,31.7722,31.7324,31.7495,26600.0
2006-07-24 14:05:00,55.71,55.75,55.7,55.7,27900.0,31.7438,31.7665,31.7381,31.7381,27900.0
2006-07-24 14:10:00,55.68,55.68,55.6,55.62,38600.0,31.7267,31.7267,31.6811,31.6925,38600.0
2006-07-24 14:15:00,55.61,55.77,55.59,55.76,27000.0,31.6868,31.7779,31.6754,31.7722,27000.0
2006-07-24 14:20:00,55.77,55.82,55.77,55.79,24500.0,31.7779,31.8064,31.7779,31.7893,24500.0
2006-07-24 14:25:00,55.8,55.82,55.79,55.79,39600.0,31.795,31.8064,31.7893,31.7893,39600.0
2006-07-24 14:30:00,55.79,55.84,55.79,55.83,22200.0,31.7893,31.8178,31.7893,31.8121,22200.0
2006-07-24 14:35:00,55.83,55.87,55.82,55.87,14400.0,31.8121,31.8349,31.8064,31.8349,14400.0
2006-07-24 14:40:00,55.86,55.97,55.86,55.97,37500.0,31.8292,31.8919,31.8292,31.8919,37500.0
2006-07-24 14:45:00,55.96,56.02,55.96,56.01,45300.0,31.8862,31.9204,31.8862,31.9147,45300.0
2006-07-24 14:50:00,56.02,56.09,55.99,56.07,40000.0,31.9204,31.9603,31.9033,31.9489,40000.0
2006-07-24 14:55:00,56.07,56.1,56.04,56.09,27400.0,31.9489,31.966,31.9318,31.9603,27400.0
2006-07-24 15:00:00,56.09,56.09,56.0,56.05,56800.0,31.9603,31.9603,31.909,31.9375,56800.0
2006-07-24 15:05:00,56.05,56.24,56.04,56.22,117300.0,31.9375,32.0458,31.9318,32.0344,117300.0
2006-07-24 15:10:00,56.21,56.41,56.2,56.34,118300.0,32.0287,32.1426,32.023,32.1027,118300.0
2006-07-24 15:15:00,56.34,56.36,56.25,56.27,78000.0,32.1027,32.1141,32.0515,32.0628,78000.0
2006-07-24 15:20:00,56.29,56.39,56.26,56.38,51300.0,32.0742,32.1312,32.0571,32.1255,51300.0
2006-07-24 15:25:00,56.33,56.44,56.26,56.27,56400.0,32.097,32.1597,32.0571,32.0628,56400.0
2006-07-24 15:30:00,56.28,56.35,56.19,56.21,43800.0,32.0685,32.1084,32.0173,32.0287,43800.0
2006-07-24 15:35:00,56.21,56.29,56.18,56.18,72700.0,32.0287,32.0742,32.0116,32.0116,72700.0
2006-07-24 15:40:00,56.2,56.22,56.11,56.11,69100.0,32.023,32.0344,31.9717,31.9717,69100.0
2006-07-24 15:45:00,56.1,56.14,56.07,56.12,118300.0,31.966,31.9888,31.9489,31.9774,118300.0
2006-07-24 15:50:00,56.11,56.11,55.84,55.94,148000.0,31.9717,31.9717,31.8178,31.8748,148000.0
2006-07-24 15:55:00,55.93,56.0,55.91,55.94,225800.0,31.8691,31.909,31.8577,31.8748,225800.0
2006-07-25 09:30:00,56.52,56.52,56.23,56.29,187900.0,32.2053,32.2053,32.0401,32.0742,187900.0
2006-07-25 09:35:00,56.29,56.44,56.16,56.17,53000.0,32.0742,32.1597,32.0002,32.0059,53000.0
2006-07-25 09:40:00,56.17,56.23,56.07,56.14,41900.0,32.0059,32.0401,31.9489,31.9888,41900.0
2006-07-25 09:45:00,56.14,56.42,56.1,56.35,63300.0,31.9888,32.1483,31.966,32.1084,63300.0
2006-07-25 09:50:00,56.34,56.44,56.32,56.39,27500.0,32.1027,32.1597,32.0913,32.1312,27500.0
2006-07-25 09:55:00,56.39,56.45,56.3,56.34,53700.0,32.1312,32.1654,32.0799,32.1027,53700.0
2006-07-25 10:00:00,56.33,56.4,56.19,56.3,195400.0,32.097,32.1369,32.0173,32.0799,195400.0
2006-07-25 10:05:00,56.31,56.34,56.27,56.29,42200.0,32.0856,32.1027,32.0628,32.0742,42200.0
2006-07-25 10:10:00,56.29,56.39,56.14,56.15,44700.0,32.0742,32.1312,31.9888,31.9945,44700.0
2006-07-25 10:15:00,56.16,56.23,56.12,56.14,49400.0,32.0002,32.0401,31.9774,31.9888,49400.0
2006-07-25 10:20:00,56.16,56.21,56.12,56.17,22500.0,32.0002,32.0287,31.9774,32.0059,22500.0
2006-07-25 10:25:00,56.16,56.18,56.1,56.16,21600.0,32.0002,32.0116,31.966,32.0002,21600.0
2006-07-25 10:30:00,56.16,56.23,56.08,56.2,77700.0,32.0002,32.0401,31.9546,32.023,77700.0
2006-07-25 10:35:00,56.19,56.2,55.97,56.06,72300.0,32.0173,32.023,31.8919,31.9432,72300.0
2006-07-25 10:40:00,56.06,56.17,56.06,56.16,42100.0,31.9432,32.0059,31.9432,32.0002,42100.0
2006-07-25 10:45:00,56.15,56.15,56.08,56.15,44500.0,31.9945,31.9945,31.9546,31.9945,44500.0
2006-07-25 10:50:00,56.14,56.16,56.07,56.1,39200.0,31.9888,32.0002,31.9489,31.966,39200.0
2006-07-25 10:55:00,56.1,56.12,56.05,56.1,60800.0,31.966,31.9774,31.9375,31.966,60800.0
2006-07-25 11:00:00,56.1,56.14,56.08,56.14,60500.0,31.966,31.9888,31.9546,31.9888,60500.0
2006-07-25 11:05:00,56.14,56.15,56.09,56.1,28700.0,31.9888,31.9945,31.9603,31.966,28700.0
2006-07-25 11:10:00,56.11,56.11,56.02,56.02,38200.0,31.9717,31.9717,31.9204,31.9204,38200.0
2006-07-25 11:15:00,56.02,56.03,55.94,55.97,173300.0,31.9204,31.9261,31.8748,31.8919,173300.0
2006-07-25 11:20:00,55.96,56.08,55.96,56.01,111800.0,31.8862,31.9546,31.8862,31.9147,111800.0
2006-07-25 11:25:00,56.01,56.03,55.95,56.0,52200.0,31.9147,31.9261,31.8805,31.909,52200.0
2006-07-25 11:30:00,56.0,56.0,55.9,55.92,64400.0,31.909,31.909,31.852,31.8634,64400.0
2006-07-25 11:35:00,55.92,55.92,55.76,55.79,37100.0,31.8634,31.8634,31.7722,31.7893,37100.0
2006-07-25 11:40:00,55.78,55.85,55.76,55.8,50100.0,31.7836,31.8235,31.7722,31.795,50100.0
2006-07-25 11:45:00,55.8,55.82,55.78,55.82,36900.0,31.795,31.8064,31.7836,31.8064,36900.0
2006-07-25 11:50:00,55.82,55.82,55.7,55.73,51400.0,31.8064,31.8064,31.7381,31.7552,51400.0
2006-07-25 11:55:00,55.74,55.91,55.74,55.85,49100.0,31.7609,31.8577,31.7609,31.8235,49100.0
2006-07-25 12:00:00,55.87,55.88,55.78,55.79,31000.0,31.8349,31.8406,31.7836,31.7893,31000.0
2006-07-25 12:05:00,55.8,55.82,55.78,55.8,58300.0,31.795,31.8064,31.7836,31.795,58300.0
2006-07-25 12:10:00,55.8,55.85,55.8,55.82,145100.0,31.795,31.8235,31.795,31.8064,145100.0
2006-07-25 12:15:00,55.81,55.83,55.78,55.83,112300.0,31.8007,31.8121,31.7836,31.8121,112300.0
2006-07-25 12:20:00,55.82,55.83,55.71,55.72,23100.0,31.8064,31.8121,31.7438,31.7495,23100.0
2006-07-25 12:25:00,55.72,55.74,55.66,55.69,15100.0,31.7495,31.7609,31.7153,31.7324,15100.0
2006-07-25 12:30:00,55.66,55.68,55.61,55.61,36800.0,31.7153,31.7267,31.6868,31.6868,36800.0
2006-07-25 12:35:00,55.6,55.62,55.53,55.56,30200.0,31.6811,31.6925,31.6412,31.6583,30200.0
2006-07-25 12:40:00,55.56,55.59,55.55,55.57,32900.0,31.6583,31.6754,31.6526,31.664,32900.0
2006-07-25 12:45:00,55.57,55.65,55.52,55.64,42400.0,31.664,31.7096,31.6355,31.7039,42400.0
2006-07-25 12:50:00,55.64,55.64,55.59,55.6,41200.0,31.7039,31.7039,31.6754,31.6811,41200.0
2006-07-25 12:55:00,55.6,55.64,55.6,55.64,5700.0,31.6811,31.7039,31.6811,31.7039,5700.0
2006-07-25 13:00:00,55.63,55.68,55.62,55.66,30600.0,31.6982,31.7267,31.6925,31.7153,30600.0
2006-07-25 13:05:00,55.65,55.72,55.62,55.7,40200.0,31.7096,31.7495,31.6925,31.7381,40200.0
2006-07-25 13:10:00,55.72,55.88,55.72,55.83,62400.0,31.7495,31.8406,31.7495,31.8121,62400.0
2006-07-25 13:15:00,55.83,55.84,55.8,55.83,15800.0,31.8121,31.8178,31.795,31.8121,15800.0
2006-07-25 13:20:00,55.83,55.83,55.75,55.81,39400.0,31.8121,31.8121,31.7665,31.8007,39400.0
2006-07-25 13:25:00,55.81,55.83,55.81,55.82,31600.0,31.8007,31.8121,31.8007,31.8064,31600.0
2006-07-25 13:30:00,55.83,55.83,55.76,55.78,17300.0,31.8121,31.8121,31.7722,31.7836,17300.0
2006-07-25 13:35:00,55.77,55.82,55.73,55.78,37100.0,31.7779,31.8064,31.7552,31.7836,37100.0
2006-07-25 13:40:00,55.79,55.82,55.78,55.81,60000.0,31.7893,31.8064,31.7836,31.8007,60000.0
2006-07-25 13:45:00,55.82,55.82,55.79,55.8,56600.0,31.8064,31.8064,31.7893,31.795,56600.0
2006-07-25 13:50:00,55.81,55.85,55.79,55.82,44700.0,31.8007,31.8235,31.7893,31.8064,44700.0
2006-07-25 13:55:00,55.82,55.82,55.78,55.79,43000.0,31.8064,31.8064,31.7836,31.7893,43000.0
2006-07-25 14:00:00,55.8,55.82,55.75,55.75,26000.0,31.795,31.8064,31.7665,31.7665,26000.0
2006-07-25 14:05:00,55.74,55.8,55.71,55.78,33300.0,31.7609,31.795,31.7438,31.7836,33300.0
2006-07-25 14:10:00,55.79,55.82,55.65,55.69,63500.0,31.7893,31.8064,31.7096,31.7324,63500.0
2006-07-25 14:15:00,55.7,55.72,55.66,55.7,21700.0,31.7381,31.7495,31.7153,31.7381,21700.0
2006-07-25 14:20:00,55.7,55.7,55.67,55.69,19300.0,31.7381,31.7381,31.721,31.7324,19300.0
2006-07-25 14:25:00,55.7,55.71,55.64,55.67,49000.0,31.7381,31.7438,31.7039,31.721,49000.0
2006-07-25 14:30:00,55.65,55.72,55.61,55.71,52800.0,31.7096,31.7495,31.6868,31.7438,52800.0
2006-07-25 14:35:00,55.7,55.73,55.66,55.69,156700.0,31.7381,31.7552,31.7153,31.7324,156700.0
2006-07-25 14:40:00,55.69,55.73,55.68,55.73,88800.0,31.7324,31.7552,31.7267,31.7552,88800.0
2006-07-25 14:45:00,55.73,55.86,55.73,55.77,41700.0,31.7552,31.8292,31.7552,31.7779,41700.0
2006-07-25 14:50:00,55.78,55.83,55.76,55.79,155300.0,31.7836,31.8121,31.7722,31.7893,155300.0
2006-07-25 14:55:00,55.79,55.85,55.77,55.84,33500.0,31.7893,31.8235,31.7779,31.8178,33500.0
2006-07-25 15:00:00,55.83,55.94,55.77,55.92,153500.0,31.8121,31.8748,31.7779,31.8634,153500.0
2006-07-25 15:05:00,55.91,55.93,55.8,55.82,249400.0,31.8577,31.8691,31.795,31.8064,249400.0
2006-07-25 15:10:00,55.82,55.82,55.76,55.78,39400.0,31.8064,31.8064,31.7722,31.7836,39400.0
2006-07-25 15:15:00,55.79,55.8,55.75,55.78,97000.0,31.7893,31.795,31.7665,31.7836,97000.0
2006-07-25 15:20:00,55.78,55.8,55.75,55.79,83900.0,31.7836,31.795,31.7665,31.7893,83900.0
2006-07-25 15:25:00,55.8,55.81,55.74,55.75,67500.0,31.795,31.8007,31.7609,31.7665,67500.0
2006-07-25 15:30:00,55.75,55.82,55.74,55.82,134200.0,31.7665,31.8064,31.7609,31.8064,134200.0
2006-07-25 15:35:00,55.83,55.84,55.74,55.78,97600.0,31.8121,31.8178,31.7609,31.7836,97600.0
2006-07-25 15:40:00,55.77,55.81,55.7,55.7,109600.0,31.7779,31.8007,31.7381,31.7381,109600.0
2006-07-25 15:45:00,55.71,55.74,55.66,55.7,95500.0,31.7438,31.7609,31.7153,31.7381,95500.0
2006-07-25 15:50:00,55.7,55.71,55.6,55.67,214400.0,31.7381,31.7438,31.6811,31.721,214400.0
2006-07-25 15:55:00,55.67,55.67,55.56,55.58,303100.0,31.721,31.721,31.6583,31.6697,303100.0
2006-07-26 09:35:00,55.25,55.47,55.18,55.42,101000.0,31.4816,31.607,31.4418,31.5785,101000.0
2006-07-26 09:40:00,55.35,55.54,55.33,55.53,29200.0,31.5386,31.6469,31.5272,31.6412,29200.0
2006-07-26 09:45:00,55.55,55.73,55.54,55.63,49200.0,31.6526,31.7552,31.6469,31.6982,49200.0
2006-07-26 09:50:00,55.63,55.63,55.53,55.57,59300.0,31.6982,31.6982,31.6412,31.664,59300.0
2006-07-26 09:55:00,55.58,55.58,55.5,55.56,38400.0,31.6697,31.6697,31.6241,31.6583,38400.0
2006-07-26 10:00:00,55.56,55.56,55.35,55.35,51800.0,31.6583,31.6583,31.5386,31.5386,51800.0
2006-07-26 10:05:00,55.36,55.44,55.33,55.35,74300.0,31.5443,31.5899,31.5272,31.5386,74300.0
2006-07-26 10:10:00,55.35,55.37,55.23,55.37,27500.0,31.5386,31.55,31.4703,31.55,27500.0
2006-07-26 10:15:00,55.39,55.42,55.3,55.37,25100.0,31.5614,31.5785,31.5101,31.55,25100.0
2006-07-26 10:20:00,55.37,55.37,55.25,55.27,19300.0,31.55,31.55,31.4816,31.493,19300.0
2006-07-26 10:25:00,55.27,55.27,55.1,55.16,80300.0,31.493,31.493,31.3962,31.4304,80300.0
2006-07-26 10:30:00,55.17,55.19,55.06,55.18,76200.0,31.4361,31.4475,31.3734,31.4418,76200.0
2006-07-26 10:35:00,55.19,55.39,55.18,55.38,64500.0,31.4475,31.5614,31.4418,31.5557,64500.0
2006-07-26 10:40:00,55.38,55.38,55.29,55.33,38700.0,31.5557,31.5557,31.5044,31.5272,38700.0
2006-07-26 10:45:00,55.33,55.33,55.21,55.22,40600.0,31.5272,31.5272,31.4589,31.4646,40600.0
2006-07-26 10:50:00,55.21,55.34,55.2,55.27,63200.0,31.4589,31.5329,31.4532,31.493,63200.0
2006-07-26 10:55:00,55.27,55.3,55.22,55.26,40600.0,31.493,31.5101,31.4646,31.4873,40600.0
2006-07-26 11:00:00,55.28,55.43,55.26,55.38,71200.0,31.4987,31.5842,31.4873,31.5557,71200.0
2006-07-26 11:05:00,55.36,55.47,55.34,55.47,34300.0,31.5443,31.607,31.5329,31.607,34300.0
2006-07-26 11:10:00,55.45,55.49,55.41,55.43,61500.0,31.5956,31.6184,31.5728,31.5842,61500.0
2006-07-26 11:15:00,55.43,55.44,55.34,55.43,49200.0,31.5842,31.5899,31.5329,31.5842,49200.0
2006-07-26 11:20:00,55.43,55.44,55.35,55.44,30800.0,31.5842,31.5899,31.5386,31.5899,30800.0
2006-07-26 11:25:00,55.43,55.44,55.34,55.35,21900.0,31.5842,31.5899,31.5329,31.5386,21900.0
2006-07-26 11:30:00,55.35,55.36,55.28,55.29,35900.0,31.5386,31.5443,31.4987,31.5044,35900.0
2006-07-26 11:35:00,55.29,55.29,55.12,55.14,66800.0,31.5044,31.5044,31.4076,31.419,66800.0
2006-07-26 11:40:00,55.14,55.15,55.07,55.07,59600.0,31.419,31.4247,31.3791,31.3791,59600.0
2006-07-26 11:45:00,55.08,55.09,55.0,55.06,127700.0,31.3848,31.3905,31.3392,31.3734,127700.0
2006-07-26 11:50:00,55.08,55.08,55.0,55.03,54300.0,31.3848,31.3848,31.3392,31.3563,54300.0
2006-07-26 11:55:00,55.04,55.08,55.02,55.03,91100.0,31.362,31.3848,31.3506,31.3563,91100.0
2006-07-26 12:00:00,55.03,55.17,55.03,55.17,30500.0,31.3563,31.4361,31.3563,31.4361,30500.0
2006-07-26 12:05:00,55.17,55.29,55.16,55.28,29200.0,31.4361,31.5044,31.4304,31.4987,29200.0
2006-07-26 12:10:00,55.27,55.28,55.23,55.28,77000.0,31.493,31.4987,31.4703,31.4987,77000.0
2006-07-26 12:15:00,55.28,55.3,55.25,55.26,74300.0,31.4987,31.5101,31.4816,31.4873,74300.0
2006-07-26 12:20:00,55.26,55.32,55.26,55.31,23800.0,31.4873,31.5215,31.4873,31.5158,23800.0
2006-07-26 12:25:00,55.32,55.32,55.26,55.29,11300.0,31.5215,31.5215,31.4873,31.5044,11300.0
2006-07-26 12:30:00,55.28,55.3,55.27,55.28,86500.0,31.4987,31.5101,31.493,31.4987,86500.0
2006-07-26 12:35:00,55.27,55.28,55.23,55.27,31100.0,31.493,31.4987,31.4703,31.493,31100.0
2006-07-26 12:40:00,55.27,55.27,55.25,55.27,20200.0,31.493,31.493,31.4816,31.493,20200.0
2006-07-26 12:45:00,55.27,55.28,55.23,55.28,40800.0,31.493,31.4987,31.4703,31.4987,40800.0
2006-07-26 12:50:00,55.28,55.3,55.27,55.28,15700.0,31.4987,31.5101,31.493,31.4987,15700.0
2006-07-26 12:55:00,55.28,55.32,55.27,55.29,16400.0,31.4987,31.5215,31.493,31.5044,16400.0
2006-07-26 13:00:00,55.31,55.31,55.28,55.3,19600.0,31.5158,31.5158,31.4987,31.5101,19600.0
2006-07-26 13:05:00,55.3,55.3,55.23,55.24,36100.0,31.5101,31.5101,31.4703,31.4759,36100.0
2006-07-26 13:10:00,55.23,55.24,55.16,55.22,48200.0,31.4703,31.4759,31.4304,31.4646,48200.0
2006-07-26 13:15:00,55.23,55.24,55.2,55.23,22000.0,31.4703,31.4759,31.4532,31.4703,22000.0
2006-07-26 13:20:00,55.23,55.31,55.22,55.3,12900.0,31.4703,31.5158,31.4646,31.5101,12900.0
2006-07-26 13:25:00,55.31,55.35,55.31,55.32,13200.0,31.5158,31.5386,31.5158,31.5215,13200.0
2006-07-26 13:30:00,55.33,55.36,55.33,55.36,6600.0,31.5272,31.5443,31.5272,31.5443,6600.0
2006-07-26 13:35:00,55.37,55.41,55.33,55.37,91500.0,31.55,31.5728,31.5272,31.55,91500.0
2006-07-26 13:40:00,55.38,55.48,55.36,55.48,27900.0,31.5557,31.6127,31.5443,31.6127,27900.0
2006-07-26 13:45:00,55.48,55.53,55.44,55.53,30200.0,31.6127,31.6412,31.5899,31.6412,30200.0
2006-07-26 13:50:00,55.53,55.55,55.5,55.54,19000.0,31.6412,31.6526,31.6241,31.6469,19000.0
2006-07-26 13:55:00,55.55,55.55,55.45,55.46,22900.0,31.6526,31.6526,31.5956,31.6013,22900.0
2006-07-26 14:00:00,55.46,55.46,55.35,55.43,62800.0,31.6013,31.6013,31.5386,31.5842,62800.0
2006-07-26 14:05:00,55.42,55.44,55.35,55.4,43400.0,31.5785,31.5899,31.5386,31.5671,43400.0
2006-07-26 14:10:00,55.4,55.55,55.39,55.55,55000.0,31.5671,31.6526,31.5614,31.6526,55000.0
2006-07-26 14:15:00,55.54,55.59,55.48,55.49,40800.0,31.6469,31.6754,31.6127,31.6184,40800.0
2006-07-26 14:20:00,55.5,55.57,55.45,55.46,17800.0,31.6241,31.664,31.5956,31.6013,17800.0
2006-07-26 14:25:00,55.45,55.57,55.45,55.52,81500.0,31.5956,31.664,31.5956,31.6355,81500.0
2006-07-26 14:30:00,55.54,55.55,55.5,55.52,95900.0,31.6469,31.6526,31.6241,31.6355,95900.0
2006-07-26 14:35:00,55.53,55.54,55.48,55.48,49100.0,31.6412,31.6469,31.6127,31.6127,49100.0
2006-07-26 14:40:00,55.48,55.49,55.41,55.48,39900.0,31.6127,31.6184,31.5728,31.6127,39900.0
2006-07-26 14:45:00,55.5,55.55,55.47,55.55,24800.0,31.6241,31.6526,31.607,31.6526,24800.0
2006-07-26 14:50:00,55.54,55.57,55.5,55.56,32800.0,31.6469,31.664,31.6241,31.6583,32800.0
2006-07-26 14:55:00,55.55,55.58,55.51,55.56,70900.0,31.6526,31.6697,31.6298,31.6583,70900.0
2006-07-26 15:00:00,55.54,55.59,55.54,55.57,29200.0,31.6469,31.6754,31.6469,31.664,29200.0
2006-07-26 15:05:00,55.56,55.58,55.51,55.58,24200.0,31.6583,31.6697,31.6298,31.6697,24200.0
2006-07-26 15:10:00,55.58,55.58,55.53,55.54,23900.0,31.6697,31.6697,31.6412,31.6469,23900.0
2006-07-26 15:15:00,55.54,55.58,55.54,55.58,20300.0,31.6469,31.6697,31.6469,31.6697,20300.0
2006-07-26 15:20:00,55.57,55.64,55.56,55.63,31600.0,31.664,31.7039,31.6583,31.6982,31600.0
2006-07-26 15:25:00,55.63,55.69,55.63,55.65,28900.0,31.6982,31.7324,31.6982,31.7096,28900.0
2006-07-26 15:30:00,55.66,55.68,55.59,55.59,29200.0,31.7153,31.7267,31.6754,31.6754,29200.0
2006-07-26 15:35:00,55.58,55.61,55.58,55.58,33500.0,31.6697,31.6868,31.6697,31.6697,33500.0
2006-07-26 15:40:00,55.58,55.58,55.48,55.49,71100.0,31.6697,31.6697,31.6127,31.6184,71100.0
2006-07-26 15:45:00,55.48,55.59,55.47,55.58,141000.0,31.6127,31.6754,31.607,31.6697,141000.0
2006-07-26 15:50:00,55.58,55.62,55.53,55.58,76100.0,31.6697,31.6925,31.6412,31.6697,76100.0
2006-07-26 15:55:00,55.6,55.62,55.54,55.55,60900.0,31.6811,31.6925,31.6469,31.6526,60900.0
2006-07-27 09:30:00,55.77,55.8,55.64,55.69,46600.0,31.7779,31.795,31.7039,31.7324,46600.0
2006-07-27 09:35:00,55.69,55.69,55.41,55.44,10200.0,31.7324,31.7324,31.5728,31.5899,10200.0
2006-07-27 09:40:00,55.41,55.51,55.41,55.51,16500.0,31.5728,31.6298,31.5728,31.6298,16500.0
2006-07-27 09:45:00,55.51,55.71,55.5,55.63,36600.0,31.6298,31.7438,31.6241,31.6982,36600.0
2006-07-27 09:50:00,55.62,55.62,55.46,55.48,54600.0,31.6925,31.6925,31.6013,31.6127,54600.0
2006-07-27 09:55:00,55.48,55.48,55.41,55.41,22900.0,31.6127,31.6127,31.5728,31.5728,22900.0
2006-07-27 10:00:00,55.43,55.43,55.38,55.4,26200.0,31.5842,31.5842,31.5557,31.5671,26200.0
2006-07-27 10:05:00,55.4,55.4,55.26,55.26,17900.0,31.5671,31.5671,31.4873,31.4873,17900.0
2006-07-27 10:10:00,55.25,55.3,55.25,55.29,26700.0,31.4816,31.5101,31.4816,31.5044,26700.0
2006-07-27 10:15:00,55.28,55.34,55.26,55.34,68000.0,31.4987,31.5329,31.4873,31.5329,68000.0
2006-07-27 10:20:00,55.33,55.4,55.33,55.36,16700.0,31.5272,31.5671,31.5272,31.5443,16700.0
2006-07-27 10:25:00,55.36,55.4,55.35,55.38,18400.0,31.5443,31.5671,31.5386,31.5557,18400.0
2006-07-27 10:30:00,55.39,55.56,55.39,55.53,27300.0,31.5614,31.6583,31.5614,31.6412,27300.0
2006-07-27 10:35:00,55.53,55.61,55.53,55.61,25100.0,31.6412,31.6868,31.6412,31.6868,25100.0
2006-07-27 10:40:00,55.61,55.63,55.56,55.56,43800.0,31.6868,31.6982,31.6583,31.6583,43800.0
2006-07-27 10:45:00,55.58,55.58,55.44,55.44,18200.0,31.6697,31.6697,31.5899,31.5899,18200.0
2006-07-27 10:50:00,55.42,55.45,55.37,55.41,14400.0,31.5785,31.5956,31.55,31.5728,14400.0
2006-07-27 10:55:00,55.42,55.44,55.37,55.41,21700.0,31.5785,31.5899,31.55,31.5728,21700.0
2006-07-27 11:00:00,55.43,55.45,55.36,55.36,26200.0,31.5842,31.5956,31.5443,31.5443,26200.0
2006-07-27 11:05:00,55.39,55.46,55.34,55.42,55800.0,31.5614,31.6013,31.5329,31.5785,55800.0
2006-07-27 11:10:00,55.44,55.5,55.42,55.43,48500.0,31.5899,31.6241,31.5785,31.5842,48500.0
2006-07-27 11:15:00,55.43,55.5,55.43,55.48,44500.0,31.5842,31.6241,31.5842,31.6127,44500.0
2006-07-27 11:20:00,55.48,55.53,55.47,55.53,43800.0,31.6127,31.6412,31.607,31.6412,43800.0
2006-07-27 11:25:00,55.53,55.66,55.53,55.65,21000.0,31.6412,31.7153,31.6412,31.7096,21000.0
2006-07-27 11:30:00,55.65,55.68,55.63,55.64,20100.0,31.7096,31.7267,31.6982,31.7039,20100.0
2006-07-27 11:35:00,55.64,55.64,55.55,55.57,14900.0,31.7039,31.7039,31.6526,31.664,14900.0
2006-07-27 11:40:00,55.57,55.58,55.47,55.49,33000.0,31.664,31.6697,31.607,31.6184,33000.0
2006-07-27 11:45:00,55.5,55.5,55.46,55.49,50600.0,31.6241,31.6241,31.6013,31.6184,50600.0
2006-07-27 11:50:00,55.48,55.51,55.44,55.51,27400.0,31.6127,31.6298,31.5899,31.6298,27400.0
2006-07-27 11:55:00,55.5,55.52,55.48,55.52,8800.0,31.6241,31.6355,31.6127,31.6355,8800.0
2006-07-27 12:00:00,55.49,55.62,55.49,55.6,18700.0,31.6184,31.6925,31.6184,31.6811,18700.0
2006-07-27 12:05:00,55.6,55.68,55.6,55.68,8100.0,31.6811,31.7267,31.6811,31.7267,8100.0
2006-07-27 12:10:00,55.68,55.7,55.68,55.69,8400.0,31.7267,31.7381,31.7267,31.7324,8400.0
2006-07-27 12:15:00,55.69,55.72,55.69,55.7,7000.0,31.7324,31.7495,31.7324,31.7381,7000.0
2006-07-27 12:20:00,55.7,55.75,55.69,55.74,17400.0,31.7381,31.7665,31.7324,31.7609,17400.0
2006-07-27 12:25:00,55.76,55.8,55.71,55.71,20500.0,31.7722,31.795,31.7438,31.7438,20500.0
2006-07-27 12:30:00,55.72,55.79,55.71,55.79,15400.0,31.7495,31.7893,31.7438,31.7893,15400.0
2006-07-27 12:35:00,55.79,55.82,55.79,55.81,23200.0,31.7893,31.8064,31.7893,31.8007,23200.0
2006-07-27 12:40:00,55.8,55.84,55.78,55.84,29500.0,31.795,31.8178,31.7836,31.8178,29500.0
2006-07-27 12:45:00,55.84,55.9,55.83,55.89,20500.0,31.8178,31.852,31.8121,31.8463,20500.0
2006-07-27 12:50:00,55.89,55.91,55.85,55.9,49200.0,31.8463,31.8577,31.8235,31.852,49200.0
2006-07-27 12:55:00,55.91,55.92,55.88,55.91,22900.0,31.8577,31.8634,31.8406,31.8577,22900.0
2006-07-27 13:00:00,55.91,55.91,55.84,55.84,30300.0,31.8577,31.8577,31.8178,31.8178,30300.0
2006-07-27 13:05:00,55.84,55.89,55.8,55.87,29900.0,31.8178,31.8463,31.795,31.8349,29900.0
2006-07-27 13:10:00,55.87,55.88,55.8,55.82,19900.0,31.8349,31.8406,31.795,31.8064,19900.0
2006-07-27 13:15:00,55.8,55.88,55.8,55.88,19500.0,31.795,31.8406,31.795,31.8406,19500.0
2006-07-27 13:20:00,55.87,55.88,55.83,55.85,15600.0,31.8349,31.8406,31.8121,31.8235,15600.0
2006-07-27 13:25:00,55.85,55.88,55.83,55.87,20200.0,31.8235,31.8406,31.8121,31.8349,20200.0
2006-07-27 13:30:00,55.88,55.88,55.8,55.81,70600.0,31.8406,31.8406,31.795,31.8007,70600.0
2006-07-27 13:35:00,55.81,55.81,55.72,55.72,33600.0,31.8007,31.8007,31.7495,31.7495,33600.0
2006-07-27 13:40:00,55.72,55.73,55.7,55.71,18300.0,31.7495,31.7552,31.7381,31.7438,18300.0
2006-07-27 13:45:00,55.72,55.72,55.7,55.7,9400.0,31.7495,31.7495,31.7381,31.7381,9400.0
2006-07-27 13:50:00,55.71,55.72,55.69,55.69,15300.0,31.7438,31.7495,31.7324,31.7324,15300.0
2006-07-27 13:55:00,55.7,55.7,55.61,55.62,19200.0,31.7381,31.7381,31.6868,31.6925,19200.0
2006-07-27 14:00:00,55.62,55.62,55.54,55.54,11100.0,31.6925,31.6925,31.6469,31.6469,11100.0
2006-07-27 14:05:00,55.55,55.59,55.52,55.59,15000.0,31.6526,31.6754,31.6355,31.6754,15000.0
2006-07-27 14:10:00,55.58,55.6,55.57,55.58,23900.0,31.6697,31.6811,31.664,31.6697,23900.0
2006-07-27 14:15:00,55.58,55.66,55.57,55.66,18600.0,31.6697,31.7153,31.664,31.7153,18600.0
2006-07-27 14:20:00,55.67,55.67,55.64,55.66,17700.0,31.721,31.721,31.7039,31.7153,17700.0
2006-07-27 14:25:00,55.66,55.66,55.6,55.63,38700.0,31.7153,31.7153,31.6811,31.6982,38700.0
2006-07-27 14:30:00,55.63,55.66,55.6,55.61,25600.0,31.6982,31.7153,31.6811,31.6868,25600.0
2006-07-27 14:35:00,55.61,55.65,55.6,55.65,44400.0,31.6868,31.7096,31.6811,31.7096,44400.0
2006-07-27 14:40:00,55.66,55.66,55.65,55.65,21800.0,31.7153,31.7153,31.7096,31.7096,21800.0
2006-07-27 14:45:00,55.65,55.65,55.6,55.62,49200.0,31.7096,31.7096,31.6811,31.6925,49200.0
2006-07-27 14:50:00,55.63,55.66,55.6,55.61,31900.0,31.6982,31.7153,31.6811,31.6868,31900.0
2006-07-27 14:55:00,55.61,55.63,55.58,55.62,32200.0,31.6868,31.6982,31.6697,31.6925,32200.0
2006-07-27 15:00:00,55.63,55.66,55.62,55.63,38200.0,31.6982,31.7153,31.6925,31.6982,38200.0
2006-07-27 15:05:00,55.63,55.65,55.62,55.63,14500.0,31.6982,31.7096,31.6925,31.6982,14500.0
2006-07-27 15:10:00,55.63,55.66,55.6,55.66,42300.0,31.6982,31.7153,31.6811,31.7153,42300.0
2006-07-27 15:15:00,55.65,55.68,55.65,55.66,18500.0,31.7096,31.7267,31.7096,31.7153,18500.0
2006-07-27 15:20:00,55.66,55.67,55.62,55.66,18700.0,31.7153,31.721,31.6925,31.7153,18700.0
2006-07-27 15:25:00,55.67,55.67,55.65,55.65,14400.0,31.721,31.721,31.7096,31.7096,14400.0
2006-07-27 15:30:00,55.67,55.69,55.66,55.68,24800.0,31.721,31.7324,31.7153,31.7267,24800.0
2006-07-27 15:35:00,55.68,55.78,55.67,55.78,36600.0,31.7267,31.7836,31.721,31.7836,36600.0
2006-07-27 15:40:00,55.78,55.79,55.76,55.76,24300.0,31.7836,31.7893,31.7722,31.7722,24300.0
2006-07-27 15:45:00,55.76,55.76,55.69,55.7,25200.0,31.7722,31.7722,31.7324,31.7381,25200.0
2006-07-27 15:50:00,55.7,55.72,55.69,55.72,44300.0,31.7381,31.7495,31.7324,31.7495,44300.0
2006-07-27 15:55:00,55.72,55.72,55.67,55.67,63000.0,31.7495,31.7495,31.721,31.721,63000.0
2006-07-28 09:30:00,55.99,56.18,55.93,56.17,86700.0,31.9033,32.0116,31.8691,32.0059,86700.0
2006-07-28 09:35:00,56.18,56.2,55.9,55.92,29300.0,32.0116,32.023,31.852,31.8634,29300.0
2006-07-28 09:40:00,55.93,56.17,55.92,56.16,33800.0,31.8691,32.0059,31.8634,32.0002,33800.0
2006-07-28 09:45:00,56.18,56.35,56.14,56.28,44800.0,32.0116,32.1084,31.9888,32.0685,44800.0
2006-07-28 09:50:00,56.28,56.3,56.23,56.23,38300.0,32.0685,32.0799,32.0401,32.0401,38300.0
2006-07-28 09:55:00,56.24,56.31,56.2,56.22,24000.0,32.0458,32.0856,32.023,32.0344,24000.0
2006-07-28 10:00:00,56.24,56.35,56.21,56.29,19200.0,32.0458,32.1084,32.0287,32.0742,19200.0
2006-07-28 10:05:00,56.3,56.35,56.21,56.24,55800.0,32.0799,32.1084,32.0287,32.0458,55800.0
2006-07-28 10:10:00,56.24,56.42,56.19,56.34,62100.0,32.0458,32.1483,32.0173,32.1027,62100.0
2006-07-28 10:15:00,56.33,56.37,56.27,56.27,43600.0,32.097,32.1198,32.0628,32.0628,43600.0
2006-07-28 10:20:00,56.27,56.33,56.27,56.33,32400.0,32.0628,32.097,32.0628,32.097,32400.0
2006-07-28 10:25:00,56.33,56.33,56.25,56.27,31600.0,32.097,32.097,32.0515,32.0628,31600.0
2006-07-28 10:30:00,56.28,56.32,56.27,56.29,42800.0,32.0685,32.0913,32.0628,32.0742,42800.0
2006-07-28 10:35:00,56.29,56.34,56.29,56.32,45400.0,32.0742,32.1027,32.0742,32.0913,45400.0
2006-07-28 10:40:00,56.32,56.36,56.3,56.34,66200.0,32.0913,32.1141,32.0799,32.1027,66200.0
2006-07-28 10:45:00,56.35,56.49,56.34,56.48,29100.0,32.1084,32.1882,32.1027,32.1825,29100.0
2006-07-28 10:50:00,56.5,56.61,56.48,56.59,39000.0,32.1939,32.2566,32.1825,32.2452,39000.0
2006-07-28 10:55:00,56.59,56.63,56.56,56.63,56200.0,32.2452,32.268,32.2281,32.268,56200.0
2006-07-28 11:00:00,56.63,56.85,56.44,56.84,71800.0,32.268,32.3933,32.1597,32.3876,71800.0
2006-07-28 11:05:00,56.84,57.0,56.83,56.99,133300.0,32.3876,32.4788,32.3819,32.4731,133300.0
2006-07-28 11:10:00,57.0,57.0,56.91,56.92,43000.0,32.4788,32.4788,32.4275,32.4332,43000.0
2006-07-28 11:15:00,56.92,56.92,56.55,56.55,78800.0,32.4332,32.4332,32.2224,32.2224,78800.0
2006-07-28 11:20:00,56.56,56.65,56.5,56.63,56600.0,32.2281,32.2794,32.1939,32.268,56600.0
2006-07-28 11:25:00,56.65,56.69,56.63,56.63,26300.0,32.2794,32.3022,32.268,32.268,26300.0
2006-07-28 11:30:00,56.63,56.67,56.61,56.63,39200.0,32.268,32.2908,32.2566,32.268,39200.0
2006-07-28 11:35:00,56.63,56.64,56.59,56.59,35600.0,32.268,32.2737,32.2452,32.2452,35600.0
2006-07-28 11:40:00,56.59,56.63,56.59,56.62,30900.0,32.2452,32.268,32.2452,32.2623,30900.0
2006-07-28 11:45:00,56.63,56.7,56.59,56.63,52400.0,32.268,32.3079,32.2452,32.268,52400.0
2006-07-28 11:50:00,56.63,56.65,56.61,56.61,22000.0,32.268,32.2794,32.2566,32.2566,22000.0
2006-07-28 11:55:00,56.62,56.67,56.62,56.64,35900.0,32.2623,32.2908,32.2623,32.2737,35900.0
2006-07-28 12:00:00,56.66,56.66,56.61,56.61,30200.0,32.2851,32.2851,32.2566,32.2566,30200.0
2006-07-28 12:05:00,56.61,56.64,56.61,56.62,30600.0,32.2566,32.2737,32.2566,32.2623,30600.0
2006-07-28 12:10:00,56.62,56.69,56.6,56.68,41600.0,32.2623,32.3022,32.2509,32.2965,41600.0
2006-07-28 12:15:00,56.69,56.77,56.68,56.76,34100.0,32.3022,32.3477,32.2965,32.3421,34100.0
2006-07-28 12:20:00,56.76,56.79,56.75,56.75,20600.0,32.3421,32.3591,32.3364,32.3364,20600.0
2006-07-28 12:25:00,56.75,56.75,56.68,56.69,16000.0,32.3364,32.3364,32.2965,32.3022,16000.0
2006-07-28 12:30:00,56.69,56.73,56.68,56.73,10900.0,32.3022,32.325,32.2965,32.325,10900.0
2006-07-28 12:35:00,56.73,56.79,56.72,56.79,24600.0,32.325,32.3591,32.3193,32.3591,24600.0
2006-07-28 12:40:00,56.79,56.84,56.78,56.78,36100.0,32.3591,32.3876,32.3534,32.3534,36100.0
2006-07-28 12:45:00,56.77,56.79,56.74,56.78,37100.0,32.3477,32.3591,32.3307,32.3534,37100.0
2006-07-28 12:50:00,56.78,56.81,56.74,56.81,22200.0,32.3534,32.3705,32.3307,32.3705,22200.0
2006-07-28 12:55:00,56.81,56.83,56.78,56.83,43300.0,32.3705,32.3819,32.3534,32.3819,43300.0
2006-07-28 13:00:00,56.83,56.85,56.78,56.81,57100.0,32.3819,32.3933,32.3534,32.3705,57100.0
2006-07-28 13:05:00,56.81,56.97,56.81,56.97,91300.0,32.3705,32.4617,32.3705,32.4617,91300.0
2006-07-28 13:10:00,56.96,56.98,56.94,56.96,59100.0,32.456,32.4674,32.4446,32.456,59100.0
2006-07-28 13:15:00,56.96,57.0,56.95,56.98,45000.0,32.456,32.4788,32.4503,32.4674,45000.0
2006-07-28 13:20:00,56.99,57.0,56.94,56.98,37500.0,32.4731,32.4788,32.4446,32.4674,37500.0
2006-07-28 13:25:00,56.98,57.08,56.97,56.98,84100.0,32.4674,32.5244,32.4617,32.4674,84100.0
2006-07-28 13:30:00,57.0,57.01,56.91,56.96,48900.0,32.4788,32.4845,32.4275,32.456,48900.0
2006-07-28 13:35:00,56.98,57.01,56.9,56.9,37800.0,32.4674,32.4845,32.4218,32.4218,37800.0
2006-07-28 13:40:00,56.9,56.91,56.85,56.86,39200.0,32.4218,32.4275,32.3933,32.399,39200.0
2006-07-28 13:45:00,56.87,56.95,56.86,56.91,87000.0,32.4047,32.4503,32.399,32.4275,87000.0
2006-07-28 13:50:00,56.9,56.96,56.87,56.96,38500.0,32.4218,32.456,32.4047,32.456,38500.0
2006-07-28 13:55:00,56.97,57.01,56.94,57.0,31300.0,32.4617,32.4845,32.4446,32.4788,31300.0
2006-07-28 14:00:00,56.98,57.09,56.98,57.04,47500.0,32.4674,32.5301,32.4674,32.5016,47500.0
2006-07-28 14:05:00,57.05,57.05,56.95,56.95,20100.0,32.5073,32.5073,32.4503,32.4503,20100.0
2006-07-28 14:10:00,56.95,57.03,56.94,56.98,36400.0,32.4503,32.4959,32.4446,32.4674,36400.0
2006-07-28 14:15:00,56.97,57.1,56.97,57.09,72300.0,32.4617,32.5358,32.4617,32.5301,72300.0
2006-07-28 14:20:00,57.1,57.11,57.02,57.04,64800.0,32.5358,32.5415,32.4902,32.5016,64800.0
2006-07-28 14:25:00,57.04,57.04,56.96,57.01,41200.0,32.5016,32.5016,32.456,32.4845,41200.0
2006-07-28 14:30:00,57.0,57.03,57.0,57.02,35500.0,32.4788,32.4959,32.4788,32.4902,35500.0
2006-07-28 14:35:00,57.02,57.07,57.01,57.06,25100.0,32.4902,32.5187,32.4845,32.513,25100.0
2006-07-28 14:40:00,57.05,57.09,57.02,57.09,23600.0,32.5073,32.5301,32.4902,32.5301,23600.0
2006-07-28 14:45:00,57.08,57.11,57.08,57.1,25400.0,32.5244,32.5415,32.5244,32.5358,25400.0
2006-07-28 14:50:00,57.11,57.14,57.11,57.14,31300.0,32.5415,32.5586,32.5415,32.5586,31300.0
2006-07-28 14:55:00,57.14,57.18,57.13,57.13,56900.0,32.5586,32.5814,32.5529,32.5529,56900.0
2006-07-28 15:00:00,57.13,57.16,57.07,57.12,60800.0,32.5529,32.57,32.5187,32.5472,60800.0
2006-07-28 15:05:00,57.11,57.13,57.11,57.11,31800.0,32.5415,32.5529,32.5415,32.5415,31800.0
2006-07-28 15:10:00,57.12,57.15,57.11,57.14,49700.0,32.5472,32.5643,32.5415,32.5586,49700.0
2006-07-28 15:15:00,57.14,57.14,57.08,57.09,62600.0,32.5586,32.5586,32.5244,32.5301,62600.0
2006-07-28 15:20:00,57.09,57.11,57.04,57.05,45900.0,32.5301,32.5415,32.5016,32.5073,45900.0
2006-07-28 15:25:00,57.05,57.06,56.98,57.0,55400.0,32.5073,32.513,32.4674,32.4788,55400.0
2006-07-28 15:30:00,57.0,57.04,57.0,57.01,54200.0,32.4788,32.5016,32.4788,32.4845,54200.0
2006-07-28 15:35:00,57.01,57.02,56.98,56.98,44300.0,32.4845,32.4902,32.4674,32.4674,44300.0
2006-07-28 15:40:00,56.97,57.02,56.97,56.99,80000.0,32.4617,32.4902,32.4617,32.4731,80000.0
2006-07-28 15:45:00,56.99,57.02,56.98,57.01,65600.0,32.4731,32.4902,32.4674,32.4845,65600.0
2006-07-28 15:50:00,57.01,57.01,56.77,56.84,100100.0,32.4845,32.4845,32.3477,32.3876,100100.0
2006-07-28 15:55:00,56.84,56.88,56.8,56.88,230500.0,32.3876,32.4104,32.3648,32.4104,230500.0
2006-07-31 09:30:00,56.55,56.74,56.53,56.72,147100.0,32.2224,32.3307,32.211,32.3193,147100.0
2006-07-31 09:35:00,56.72,56.72,56.55,56.62,83600.0,32.3193,32.3193,32.2224,32.2623,83600.0
2006-07-31 09:40:00,56.63,56.64,56.39,56.47,104100.0,32.268,32.2737,32.1312,32.1768,104100.0
2006-07-31 09:45:00,56.48,56.54,56.38,56.52,88000.0,32.1825,32.2167,32.1255,32.2053,88000.0
2006-07-31 09:50:00,56.53,56.7,56.52,56.67,95500.0,32.211,32.3079,32.2053,32.2908,95500.0
2006-07-31 09:55:00,56.67,56.75,56.63,56.68,40100.0,32.2908,32.3364,32.268,32.2965,40100.0
2006-07-31 10:00:00,56.68,56.74,56.61,56.63,46000.0,32.2965,32.3307,32.2566,32.268,46000.0
2006-07-31 10:05:00,56.61,56.77,56.61,56.66,35800.0,32.2566,32.3477,32.2566,32.2851,35800.0
2006-07-31 10:10:00,56.66,56.67,56.54,56.57,32200.0,32.2851,32.2908,32.2167,32.2338,32200.0
2006-07-31 10:15:00,56.57,56.6,56.41,56.52,51000.0,32.2338,32.2509,32.1426,32.2053,51000.0
2006-07-31 10:20:00,56.52,56.6,56.5,56.59,58100.0,32.2053,32.2509,32.1939,32.2452,58100.0
2006-07-31 10:25:00,56.61,56.62,56.54,56.57,57100.0,32.2566,32.2623,32.2167,32.2338,57100.0
2006-07-31 10:30:00,56.56,56.61,56.55,56.56,50500.0,32.2281,32.2566,32.2224,32.2281,50500.0
2006-07-31 10:35:00,56.56,56.69,56.56,56.69,27100.0,32.2281,32.3022,32.2281,32.3022,27100.0
2006-07-31 10:40:00,56.68,56.7,56.56,56.56,27000.0,32.2965,32.3079,32.2281,32.2281,27000.0
2006-07-31 10:45:00,56.58,56.58,56.44,56.48,37000.0,32.2395,32.2395,32.1597,32.1825,37000.0
2006-07-31 10:50:00,56.48,56.6,56.46,56.55,34700.0,32.1825,32.2509,32.1711,32.2224,34700.0
2006-07-31 10:55:00,56.57,56.6,56.54,56.55,25300.0,32.2338,32.2509,32.2167,32.2224,25300.0
2006-07-31 11:00:00,56.56,56.6,56.54,56.58,49900.0,32.2281,32.2509,32.2167,32.2395,49900.0
2006-07-31 11:05:00,56.6,56.67,56.57,56.67,30000.0,32.2509,32.2908,32.2338,32.2908,30000.0
2006-07-31 11:10:00,56.66,56.74,56.62,56.73,34700.0,32.2851,32.3307,32.2623,32.325,34700.0
2006-07-31 11:15:00,56.71,56.76,56.66,56.66,13700.0,32.3136,32.3421,32.2851,32.2851,13700.0
2006-07-31 11:20:00,56.66,56.79,56.64,56.67,17500.0,32.2851,32.3591,32.2737,32.2908,17500.0
2006-07-31 11:25:00,56.68,56.74,56.63,56.7,27200.0,32.2965,32.3307,32.268,32.3079,27200.0
2006-07-31 11:30:00,56.7,56.72,56.64,56.67,26900.0,32.3079,32.3193,32.2737,32.2908,26900.0
2006-07-31 11:35:00,56.64,56.64,56.53,56.57,9400.0,32.2737,32.2737,32.211,32.2338,9400.0
2006-07-31 11:40:00,56.58,56.59,56.52,56.56,14200.0,32.2395,32.2452,32.2053,32.2281,14200.0
2006-07-31 11:45:00,56.55,56.58,56.54,56.56,20700.0,32.2224,32.2395,32.2167,32.2281,20700.0
2006-07-31 11:50:00,56.56,56.62,56.53,56.58,6800.0,32.2281,32.2623,32.211,32.2395,6800.0
2006-07-31 11:55:00,56.59,56.59,56.51,56.55,9600.0,32.2452,32.2452,32.1996,32.2224,9600.0
2006-07-31 12:00:00,56.55,56.55,56.51,56.53,28700.0,32.2224,32.2224,32.1996,32.211,28700.0
2006-07-31 12:05:00,56.52,56.56,56.51,56.51,19600.0,32.2053,32.2281,32.1996,32.1996,19600.0
2006-07-31 12:10:00,56.52,56.53,56.51,56.51,4500.0,32.2053,32.211,32.1996,32.1996,4500.0
2006-07-31 12:15:00,56.5,56.54,56.5,56.52,13000.0,32.1939,32.2167,32.1939,32.2053,13000.0
2006-07-31 12:20:00,56.52,56.54,56.5,56.5,18200.0,32.2053,32.2167,32.1939,32.1939,18200.0
2006-07-31 12:25:00,56.51,56.53,56.5,56.5,8400.0,32.1996,32.211,32.1939,32.1939,8400.0
2006-07-31 12:30:00,56.5,56.51,56.43,56.43,20500.0,32.1939,32.1996,32.154,32.154,20500.0
2006-07-31 12:35:00,56.44,56.46,56.42,56.45,6100.0,32.1597,32.1711,32.1483,32.1654,6100.0
2006-07-31 12:40:00,56.44,56.5,56.42,56.5,25500.0,32.1597,32.1939,32.1483,32.1939,25500.0
2006-07-31 12:45:00,56.49,56.54,56.49,56.5,6800.0,32.1882,32.2167,32.1882,32.1939,6800.0
2006-07-31 12:50:00,56.52,56.54,56.48,56.54,18300.0,32.2053,32.2167,32.1825,32.2167,18300.0
2006-07-31 12:55:00,56.52,56.54,56.49,56.49,4400.0,32.2053,32.2167,32.1882,32.1882,4400.0
2006-07-31 13:00:00,56.49,56.54,56.49,56.51,5600.0,32.1882,32.2167,32.1882,32.1996,5600.0
2006-07-31 13:05:00,56.5,56.55,56.46,56.55,26300.0,32.1939,32.2224,32.1711,32.2224,26300.0
2006-07-31 13:10:00,56.56,56.64,56.55,56.61,54500.0,32.2281,32.2737,32.2224,32.2566,54500.0
2006-07-31 13:15:00,56.62,56.64,56.62,56.62,13200.0,32.2623,32.2737,32.2623,32.2623,13200.0
2006-07-31 13:20:00,56.62,56.66,56.62,56.65,12700.0,32.2623,32.2851,32.2623,32.2794,12700.0
2006-07-31 13:25:00,56.65,56.67,56.62,56.65,31700.0,32.2794,32.2908,32.2623,32.2794,31700.0
2006-07-31 13:30:00,56.64,56.71,56.61,56.71,13600.0,32.2737,32.3136,32.2566,32.3136,13600.0
2006-07-31 13:35:00,56.69,56.69,56.63,56.65,11500.0,32.3022,32.3022,32.268,32.2794,11500.0
2006-07-31 13:40:00,56.66,56.69,56.61,56.69,16800.0,32.2851,32.3022,32.2566,32.3022,16800.0
2006-07-31 13:45:00,56.69,56.72,56.65,56.7,22900.0,32.3022,32.3193,32.2794,32.3079,22900.0
2006-07-31 13:50:00,56.71,56.74,56.68,56.7,28300.0,32.3136,32.3307,32.2965,32.3079,28300.0
2006-07-31 13:55:00,56.7,56.73,56.7,56.72,27500.0,32.3079,32.325,32.3079,32.3193,27500.0
2006-07-31 14:00:00,56.72,56.73,56.7,56.71,10000.0,32.3193,32.325,32.3079,32.3136,10000.0
2006-07-31 14:05:00,56.72,56.72,56.7,56.7,15400.0,32.3193,32.3193,32.3079,32.3079,15400.0
2006-07-31 14:10:00,56.71,56.72,56.7,56.7,19600.0,32.3136,32.3193,32.3079,32.3079,19600.0
2006-07-31 14:15:00,56.7,56.71,56.7,56.7,17000.0,32.3079,32.3136,32.3079,32.3079,17000.0
2006-07-31 14:20:00,56.7,56.7,56.61,56.62,18100.0,32.3079,32.3079,32.2566,32.2623,18100.0
2006-07-31 14:25:00,56.6,56.66,56.58,56.65,15200.0,32.2509,32.2851,32.2395,32.2794,15200.0
2006-07-31 14:30:00,56.66,56.66,56.61,56.61,13400.0,32.2851,32.2851,32.2566,32.2566,13400.0
2006-07-31 14:35:00,56.61,56.61,56.55,56.58,18000.0,32.2566,32.2566,32.2224,32.2395,18000.0
2006-07-31 14:40:00,56.58,56.6,56.55,56.59,13800.0,32.2395,32.2509,32.2224,32.2452,13800.0
2006-07-31 14:45:00,56.6,56.7,56.59,56.69,39800.0,32.2509,32.3079,32.2452,32.3022,39800.0
2006-07-31 14:50:00,56.7,56.73,56.69,56.69,35900.0,32.3079,32.325,32.3022,32.3022,35900.0
2006-07-31 14:55:00,56.69,56.73,56.69,56.71,28000.0,32.3022,32.325,32.3022,32.3136,28000.0
2006-07-31 15:00:00,56.7,56.73,56.68,56.7,26100.0,32.3079,32.325,32.2965,32.3079,26100.0
2006-07-31 15:05:00,56.7,56.7,56.66,56.67,19100.0,32.3079,32.3079,32.2851,32.2908,19100.0
2006-07-31 15:10:00,56.66,56.67,56.61,56.64,29000.0,32.2851,32.2908,32.2566,32.2737,29000.0
2006-07-31 15:15:00,56.64,56.78,56.63,56.78,27100.0,32.2737,32.3534,32.268,32.3534,27100.0
2006-07-31 15:20:00,56.79,56.83,56.65,56.65,38400.0,32.3591,32.3819,32.2794,32.2794,38400.0
2006-07-31 15:25:00,56.65,56.66,56.62,56.65,17100.0,32.2794,32.2851,32.2623,32.2794,17100.0
2006-07-31 15:30:00,56.64,56.65,56.6,56.64,16400.0,32.2737,32.2794,32.2509,32.2737,16400.0
2006-07-31 15:35:00,56.65,56.72,56.64,56.71,25600.0,32.2794,32.3193,32.2737,32.3136,25600.0
2006-07-31 15:40:00,56.71,56.79,56.61,56.76,48700.0,32.3136,32.3591,32.2566,32.3421,48700.0
2006-07-31 15:45:00,56.76,56.81,56.7,56.81,65500.0,32.3421,32.3705,32.3079,32.3705,65500.0
2006-07-31 15:50:00,56.81,56.84,56.77,56.79,89800.0,32.3705,32.3876,32.3477,32.3591,89800.0
2006-07-31 15:55:00,56.79,56.8,56.7,56.72,84200.0,32.3591,32.3648,32.3079,32.3193,84200.0
2006-08-01 09:30:00,56.4,56.68,56.34,56.65,89600.0,32.1369,32.2965,32.1027,32.2794,89600.0
2006-08-01 09:35:00,56.64,56.65,56.48,56.5,59900.0,32.2737,32.2794,32.1825,32.1939,59900.0
2006-08-01 09:40:00,56.48,56.62,56.44,56.59,30200.0,32.1825,32.2623,32.1597,32.2452,30200.0
2006-08-01 09:45:00,56.58,56.61,56.39,56.4,44500.0,32.2395,32.2566,32.1312,32.1369,44500.0
2006-08-01 09:50:00,56.39,56.42,56.3,56.3,43800.0,32.1312,32.1483,32.0799,32.0799,43800.0
2006-08-01 09:55:00,56.3,56.39,56.21,56.36,65000.0,32.0799,32.1312,32.0287,32.1141,65000.0
2006-08-01 10:00:00,56.38,56.38,56.12,56.15,37400.0,32.1255,32.1255,31.9774,31.9945,37400.0
2006-08-01 10:05:00,56.15,56.25,56.11,56.21,61100.0,31.9945,32.0515,31.9717,32.0287,61100.0
2006-08-01 10:10:00,56.21,56.27,56.13,56.26,52100.0,32.0287,32.0628,31.9831,32.0571,52100.0
2006-08-01 10:15:00,56.26,56.29,56.19,56.23,29400.0,32.0571,32.0742,32.0173,32.0401,29400.0
2006-08-01 10:20:00,56.22,56.4,56.22,56.4,33600.0,32.0344,32.1369,32.0344,32.1369,33600.0
2006-08-01 10:25:00,56.41,56.43,56.34,56.37,25300.0,32.1426,32.154,32.1027,32.1198,25300.0
2006-08-01 10:30:00,56.37,56.41,56.31,56.34,60800.0,32.1198,32.1426,32.0856,32.1027,60800.0
2006-08-01 10:35:00,56.32,56.32,56.21,56.21,16000.0,32.0913,32.0913,32.0287,32.0287,16000.0
2006-08-01 10:40:00,56.21,56.22,56.18,56.22,30100.0,32.0287,32.0344,32.0116,32.0344,30100.0
2006-08-01 10:45:00,56.22,56.26,56.21,56.21,12900.0,32.0344,32.0571,32.0287,32.0287,12900.0
2006-08-01 10:50:00,56.21,56.29,56.19,56.29,22600.0,32.0287,32.0742,32.0173,32.0742,22600.0
2006-08-01 10:55:00,56.29,56.31,56.27,56.3,25100.0,32.0742,32.0856,32.0628,32.0799,25100.0
2006-08-01 11:00:00,56.3,56.31,56.18,56.22,53400.0,32.0799,32.0856,32.0116,32.0344,53400.0
2006-08-01 11:05:00,56.24,56.28,56.13,56.26,60700.0,32.0458,32.0685,31.9831,32.0571,60700.0
2006-08-01 11:10:00,56.24,56.3,56.24,56.26,14300.0,32.0458,32.0799,32.0458,32.0571,14300.0
2006-08-01 11:15:00,56.25,56.27,56.21,56.27,21900.0,32.0515,32.0628,32.0287,32.0628,21900.0
2006-08-01 11:20:00,56.28,56.31,56.25,56.29,17000.0,32.0685,32.0856,32.0515,32.0742,17000.0
2006-08-01 11:25:00,56.28,56.38,56.27,56.35,14200.0,32.0685,32.1255,32.0628,32.1084,14200.0
2006-08-01 11:30:00,56.35,56.46,56.35,56.46,15400.0,32.1084,32.1711,32.1084,32.1711,15400.0
2006-08-01 11:35:00,56.47,56.51,56.39,56.39,39000.0,32.1768,32.1996,32.1312,32.1312,39000.0
2006-08-01 11:40:00,56.39,56.42,56.37,56.38,16300.0,32.1312,32.1483,32.1198,32.1255,16300.0
2006-08-01 11:45:00,56.36,56.37,56.32,56.35,21900.0,32.1141,32.1198,32.0913,32.1084,21900.0
2006-08-01 11:50:00,56.34,56.44,56.33,56.44,20200.0,32.1027,32.1597,32.097,32.1597,20200.0
2006-08-01 11:55:00,56.43,56.47,56.41,56.43,17300.0,32.154,32.1768,32.1426,32.154,17300.0
2006-08-01 12:00:00,56.43,56.44,56.32,56.32,20400.0,32.154,32.1597,32.0913,32.0913,20400.0
2006-08-01 12:05:00,56.3,56.45,56.3,56.45,18700.0,32.0799,32.1654,32.0799,32.1654,18700.0
2006-08-01 12:10:00,56.44,56.5,56.4,56.45,22000.0,32.1597,32.1939,32.1369,32.1654,22000.0
2006-08-01 12:15:00,56.45,56.49,56.44,56.45,9300.0,32.1654,32.1882,32.1597,32.1654,9300.0
2006-08-01 12:20:00,56.45,56.47,56.44,56.46,6900.0,32.1654,32.1768,32.1597,32.1711,6900.0
2006-08-01 12:25:00,56.46,56.48,56.34,56.34,16900.0,32.1711,32.1825,32.1027,32.1027,16900.0
2006-08-01 12:30:00,56.33,56.35,56.33,56.33,8600.0,32.097,32.1084,32.097,32.097,8600.0
2006-08-01 12:35:00,56.33,56.38,56.31,56.38,13500.0,32.097,32.1255,32.0856,32.1255,13500.0
2006-08-01 12:40:00,56.36,56.37,56.33,56.36,13500.0,32.1141,32.1198,32.097,32.1141,13500.0
2006-08-01 12:45:00,56.36,56.36,56.28,56.3,14600.0,32.1141,32.1141,32.0685,32.0799,14600.0
2006-08-01 12:50:00,56.29,56.37,56.29,56.37,16800.0,32.0742,32.1198,32.0742,32.1198,16800.0
2006-08-01 12:55:00,56.38,56.41,56.37,56.41,8500.0,32.1255,32.1426,32.1198,32.1426,8500.0
2006-08-01 13:00:00,56.4,56.4,56.35,56.35,5100.0,32.1369,32.1369,32.1084,32.1084,5100.0
2006-08-01 13:05:00,56.33,56.38,56.31,56.37,10600.0,32.097,32.1255,32.0856,32.1198,10600.0
2006-08-01 13:10:00,56.37,56.39,56.34,56.35,9500.0,32.1198,32.1312,32.1027,32.1084,9500.0
2006-08-01 13:15:00,56.37,56.38,56.31,56.34,14500.0,32.1198,32.1255,32.0856,32.1027,14500.0
2006-08-01 13:20:00,56.35,56.35,56.23,56.26,18800.0,32.1084,32.1084,32.0401,32.0571,18800.0
2006-08-01 13:25:00,56.26,56.29,56.25,56.29,10900.0,32.0571,32.0742,32.0515,32.0742,10900.0
2006-08-01 13:30:00,56.28,56.29,56.22,56.26,13500.0,32.0685,32.0742,32.0344,32.0571,13500.0
2006-08-01 13:35:00,56.26,56.29,56.25,56.28,15600.0,32.0571,32.0742,32.0515,32.0685,15600.0
2006-08-01 13:40:00,56.27,56.33,56.27,56.33,15500.0,32.0628,32.097,32.0628,32.097,15500.0
2006-08-01 13:45:00,56.33,56.4,56.31,56.4,11200.0,32.097,32.1369,32.0856,32.1369,11200.0
2006-08-01 13:50:00,56.4,56.45,56.4,56.42,8800.0,32.1369,32.1654,32.1369,32.1483,8800.0
2006-08-01 13:55:00,56.42,56.44,56.36,56.44,15600.0,32.1483,32.1597,32.1141,32.1597,15600.0
2006-08-01 14:00:00,56.45,56.56,56.44,56.51,15100.0,32.1654,32.2281,32.1597,32.1996,15100.0
2006-08-01 14:05:00,56.5,56.51,56.38,56.39,35800.0,32.1939,32.1996,32.1255,32.1312,35800.0
2006-08-01 14:10:00,56.38,56.4,56.33,56.35,23900.0,32.1255,32.1369,32.097,32.1084,23900.0
2006-08-01 14:15:00,56.35,56.37,56.23,56.24,18100.0,32.1084,32.1198,32.0401,32.0458,18100.0
2006-08-01 14:20:00,56.22,56.29,56.22,56.29,30200.0,32.0344,32.0742,32.0344,32.0742,30200.0
2006-08-01 14:25:00,56.28,56.29,56.12,56.26,84500.0,32.0685,32.0742,31.9774,32.0571,84500.0
2006-08-01 14:30:00,56.26,56.28,56.2,56.28,34000.0,32.0571,32.0685,32.023,32.0685,34000.0
2006-08-01 14:35:00,56.28,56.3,56.15,56.17,27300.0,32.0685,32.0799,31.9945,32.0059,27300.0
2006-08-01 14:40:00,56.17,56.18,56.02,56.05,77300.0,32.0059,32.0116,31.9204,31.9375,77300.0
2006-08-01 14:45:00,56.04,56.07,56.0,56.05,81900.0,31.9318,31.9489,31.909,31.9375,81900.0
2006-08-01 14:50:00,56.04,56.12,56.02,56.08,28400.0,31.9318,31.9774,31.9204,31.9546,28400.0
2006-08-01 14:55:00,56.08,56.09,56.02,56.03,25400.0,31.9546,31.9603,31.9204,31.9261,25400.0
2006-08-01 15:00:00,56.06,56.07,56.02,56.02,27000.0,31.9432,31.9489,31.9204,31.9204,27000.0
2006-08-01 15:05:00,56.04,56.04,55.98,56.0,29600.0,31.9318,31.9318,31.8976,31.909,29600.0
2006-08-01 15:10:00,55.99,56.04,55.99,56.03,37900.0,31.9033,31.9318,31.9033,31.9261,37900.0
2006-08-01 15:15:00,56.04,56.05,55.91,55.91,26000.0,31.9318,31.9375,31.8577,31.8577,26000.0
2006-08-01 15:20:00,55.91,56.0,55.91,55.97,38900.0,31.8577,31.909,31.8577,31.8919,38900.0
2006-08-01 15:25:00,55.97,56.03,55.94,56.01,41600.0,31.8919,31.9261,31.8748,31.9147,41600.0
2006-08-01 15:30:00,56.01,56.06,55.98,55.99,26900.0,31.9147,31.9432,31.8976,31.9033,26900.0
2006-08-01 15:35:00,55.99,56.23,55.99,56.22,65000.0,31.9033,32.0401,31.9033,32.0344,65000.0
2006-08-01 15:40:00,56.21,56.34,56.21,56.31,63300.0,32.0287,32.1027,32.0287,32.0856,63300.0
2006-08-01 15:45:00,56.31,56.44,56.3,56.42,68700.0,32.0856,32.1597,32.0799,32.1483,68700.0
2006-08-01 15:50:00,56.42,56.42,56.31,56.31,75700.0,32.1483,32.1483,32.0856,32.0856,75700.0
2006-08-01 15:55:00,56.32,56.32,56.27,56.31,85700.0,32.0913,32.0913,32.0628,32.0856,85700.0
2006-08-02 09:30:00,56.63,56.63,56.25,56.25,71500.0,32.268,32.268,32.0515,32.0515,71500.0
2006-08-02 09:35:00,56.25,56.34,56.07,56.24,75800.0,32.0515,32.1027,31.9489,32.0458,75800.0
2006-08-02 09:40:00,56.22,56.34,56.15,56.27,70800.0,32.0344,32.1027,31.9945,32.0628,70800.0
2006-08-02 09:45:00,56.3,56.54,56.29,56.47,101200.0,32.0799,32.2167,32.0742,32.1768,101200.0
2006-08-02 09:50:00,56.53,56.54,56.49,56.52,15300.0,32.211,32.2167,32.1882,32.2053,15300.0
2006-08-02 09:55:00,56.48,56.65,56.48,56.52,47000.0,32.1825,32.2794,32.1825,32.2053,47000.0
2006-08-02 10:00:00,56.51,56.63,56.47,56.57,56900.0,32.1996,32.268,32.1768,32.2338,56900.0
2006-08-02 10:05:00,56.53,56.57,56.53,56.53,10300.0,32.211,32.2338,32.211,32.211,10300.0
2006-08-02 10:10:00,56.53,56.65,56.53,56.61,76000.0,32.211,32.2794,32.211,32.2566,76000.0
2006-08-02 10:15:00,56.61,56.69,56.6,56.69,51100.0,32.2566,32.3022,32.2509,32.3022,51100.0
2006-08-02 10:20:00,56.71,56.72,56.66,56.7,34600.0,32.3136,32.3193,32.2851,32.3079,34600.0
2006-08-02 10:25:00,56.7,56.84,56.7,56.74,48700.0,32.3079,32.3876,32.3079,32.3307,48700.0
2006-08-02 10:30:00,56.74,56.85,56.71,56.82,22500.0,32.3307,32.3933,32.3136,32.3762,22500.0
2006-08-02 10:35:00,56.82,56.84,56.8,56.81,21400.0,32.3762,32.3876,32.3648,32.3705,21400.0
2006-08-02 10:40:00,56.81,56.84,56.78,56.8,102700.0,32.3705,32.3876,32.3534,32.3648,102700.0
2006-08-02 10:45:00,56.8,56.8,56.71,56.74,24500.0,32.3648,32.3648,32.3136,32.3307,24500.0
2006-08-02 10:50:00,56.74,56.8,56.74,56.77,20000.0,32.3307,32.3648,32.3307,32.3477,20000.0
2006-08-02 10:55:00,56.76,56.78,56.75,56.78,10800.0,32.3421,32.3534,32.3364,32.3534,10800.0
2006-08-02 11:00:00,56.78,56.83,56.78,56.83,14900.0,32.3534,32.3819,32.3534,32.3819,14900.0
2006-08-02 11:05:00,56.82,56.84,56.77,56.79,21400.0,32.3762,32.3876,32.3477,32.3591,21400.0
2006-08-02 11:10:00,56.79,56.97,56.79,56.96,37100.0,32.3591,32.4617,32.3591,32.456,37100.0
2006-08-02 11:15:00,56.96,57.1,56.95,57.1,71600.0,32.456,32.5358,32.4503,32.5358,71600.0
2006-08-02 11:20:00,57.08,57.12,57.01,57.06,54200.0,32.5244,32.5472,32.4845,32.513,54200.0
2006-08-02 11:25:00,57.05,57.12,57.02,57.12,27100.0,32.5073,32.5472,32.4902,32.5472,27100.0
2006-08-02 11:30:00,57.12,57.15,56.96,57.02,101900.0,32.5472,32.5643,32.456,32.4902,101900.0
2006-08-02 11:35:00,57.03,57.06,56.98,57.02,102600.0,32.4959,32.513,32.4674,32.4902,102600.0
2006-08-02 11:40:00,57.02,57.07,56.99,57.0,144100.0,32.4902,32.5187,32.4731,32.4788,144100.0
2006-08-02 11:45:00,57.0,57.09,56.94,57.06,78500.0,32.4788,32.5301,32.4446,32.513,78500.0
2006-08-02 11:50:00,57.05,57.13,57.01,57.1,49000.0,32.5073,32.5529,32.4845,32.5358,49000.0
2006-08-02 11:55:00,57.09,57.35,57.08,57.21,57000.0,32.5301,32.6782,32.5244,32.5985,57000.0
2006-08-02 12:00:00,57.24,57.3,57.2,57.3,42400.0,32.6156,32.6497,32.5928,32.6497,42400.0
2006-08-02 12:05:00,57.3,57.37,57.28,57.34,53300.0,32.6497,32.6896,32.6383,32.6725,53300.0
2006-08-02 12:10:00,57.35,57.35,57.25,57.27,21600.0,32.6782,32.6782,32.6213,32.6327,21600.0
2006-08-02 12:15:00,57.27,57.3,57.27,57.28,19000.0,32.6327,32.6497,32.6327,32.6383,19000.0
2006-08-02 12:20:00,57.28,57.29,57.23,57.25,22400.0,32.6383,32.644,32.6099,32.6213,22400.0
2006-08-02 12:25:00,57.25,57.36,57.24,57.31,66400.0,32.6213,32.6839,32.6156,32.6554,66400.0
2006-08-02 12:30:00,57.29,57.3,57.24,57.27,23200.0,32.644,32.6497,32.6156,32.6327,23200.0
2006-08-02 12:35:00,57.25,57.28,57.22,57.28,16000.0,32.6213,32.6383,32.6042,32.6383,16000.0
2006-08-02 12:40:00,57.27,57.32,57.26,57.31,15400.0,32.6327,32.6611,32.627,32.6554,15400.0
2006-08-02 12:45:00,57.33,57.47,57.33,57.46,43800.0,32.6668,32.7466,32.6668,32.7409,43800.0
2006-08-02 12:50:00,57.4,57.4,57.26,57.3,44100.0,32.7067,32.7067,32.627,32.6497,44100.0
2006-08-02 12:55:00,57.3,57.34,57.28,57.3,19600.0,32.6497,32.6725,32.6383,32.6497,19600.0
2006-08-02 13:00:00,57.3,57.32,57.28,57.29,24600.0,32.6497,32.6611,32.6383,32.644,24600.0
2006-08-02 13:05:00,57.29,57.29,57.21,57.25,20300.0,32.644,32.644,32.5985,32.6213,20300.0
2006-08-02 13:10:00,57.24,57.25,57.2,57.2,13000.0,32.6156,32.6213,32.5928,32.5928,13000.0
2006-08-02 13:15:00,57.2,57.2,57.06,57.09,29100.0,32.5928,32.5928,32.513,32.5301,29100.0
2006-08-02 13:20:00,57.1,57.12,57.07,57.08,18400.0,32.5358,32.5472,32.5187,32.5244,18400.0
2006-08-02 13:25:00,57.07,57.17,57.05,57.05,16700.0,32.5187,32.5757,32.5073,32.5073,16700.0
2006-08-02 13:30:00,57.07,57.08,57.01,57.07,27900.0,32.5187,32.5244,32.4845,32.5187,27900.0
2006-08-02 13:35:00,57.07,57.14,57.07,57.08,20500.0,32.5187,32.5586,32.5187,32.5244,20500.0
2006-08-02 13:40:00,57.09,57.12,57.04,57.09,36800.0,32.5301,32.5472,32.5016,32.5301,36800.0
2006-08-02 13:45:00,57.11,57.2,57.08,57.14,46000.0,32.5415,32.5928,32.5244,32.5586,46000.0
2006-08-02 13:50:00,57.15,57.19,57.14,57.16,36300.0,32.5643,32.5871,32.5586,32.57,36300.0
2006-08-02 13:55:00,57.16,57.17,57.09,57.11,29800.0,32.57,32.5757,32.5301,32.5415,29800.0
2006-08-02 14:00:00,57.11,57.21,57.11,57.18,34700.0,32.5415,32.5985,32.5415,32.5814,34700.0
2006-08-02 14:05:00,57.18,57.27,57.13,57.26,38200.0,32.5814,32.6327,32.5529,32.627,38200.0
2006-08-02 14:10:00,57.26,57.29,57.23,57.23,23300.0,32.627,32.644,32.6099,32.6099,23300.0
2006-08-02 14:15:00,57.24,57.26,57.13,57.13,36600.0,32.6156,32.627,32.5529,32.5529,36600.0
2006-08-02 14:20:00,57.14,57.2,57.12,57.18,28500.0,32.5586,32.5928,32.5472,32.5814,28500.0
2006-08-02 14:25:00,57.18,57.4,57.15,57.19,71300.0,32.5814,32.7067,32.5643,32.5871,71300.0
2006-08-02 14:30:00,57.19,57.2,57.12,57.19,33300.0,32.5871,32.5928,32.5472,32.5871,33300.0
2006-08-02 14:35:00,57.19,57.2,57.06,57.12,70500.0,32.5871,32.5928,32.513,32.5472,70500.0
2006-08-02 14:40:00,57.12,57.22,57.11,57.2,33900.0,32.5472,32.6042,32.5415,32.5928,33900.0
2006-08-02 14:45:00,57.2,57.29,57.2,57.27,27000.0,32.5928,32.644,32.5928,32.6327,27000.0
2006-08-02 14:50:00,57.26,57.33,57.17,57.28,59200.0,32.627,32.6668,32.5757,32.6383,59200.0
2006-08-02 14:55:00,57.27,57.28,57.1,57.14,65000.0,32.6327,32.6383,32.5358,32.5586,65000.0
2006-08-02 15:00:00,57.14,57.14,57.01,57.05,55700.0,32.5586,32.5586,32.4845,32.5073,55700.0
2006-08-02 15:05:00,57.05,57.09,57.03,57.08,55800.0,32.5073,32.5301,32.4959,32.5244,55800.0
2006-08-02 15:10:00,57.08,57.08,56.93,57.02,76600.0,32.5244,32.5244,32.4389,32.4902,76600.0
2006-08-02 15:15:00,57.03,57.08,56.94,57.03,50700.0,32.4959,32.5244,32.4446,32.4959,50700.0
2006-08-02 15:20:00,57.02,57.06,57.0,57.01,36600.0,32.4902,32.513,32.4788,32.4845,36600.0
2006-08-02 15:25:00,57.01,57.01,56.91,56.92,21900.0,32.4845,32.4845,32.4275,32.4332,21900.0
2006-08-02 15:30:00,56.93,57.02,56.92,56.96,42600.0,32.4389,32.4902,32.4332,32.456,42600.0
2006-08-02 15:35:00,56.97,57.02,56.94,57.02,43100.0,32.4617,32.4902,32.4446,32.4902,43100.0
2006-08-02 15:40:00,57.03,57.06,56.98,56.98,47700.0,32.4959,32.513,32.4674,32.4674,47700.0
2006-08-02 15:45:00,56.97,56.98,56.8,56.9,99200.0,32.4617,32.4674,32.3648,32.4218,99200.0
2006-08-02 15:50:00,56.89,57.06,56.89,56.98,97600.0,32.4161,32.513,32.4161,32.4674,97600.0
2006-08-02 15:55:00,56.99,57.08,56.93,56.93,167200.0,32.4731,32.5244,32.4389,32.4389,167200.0
2006-08-03 09:30:00,56.9,57.33,56.81,57.33,74300.0,32.4218,32.6668,32.3705,32.6668,74300.0
2006-08-03 09:35:00,57.32,57.44,57.23,57.32,51900.0,32.6611,32.7295,32.6099,32.6611,51900.0
2006-08-03 09:40:00,57.32,57.35,57.18,57.25,44600.0,32.6611,32.6782,32.5814,32.6213,44600.0
2006-08-03 09:45:00,57.21,57.25,56.75,57.01,90700.0,32.5985,32.6213,32.3364,32.4845,90700.0
2006-08-03 09:50:00,57.02,57.06,56.94,56.99,16300.0,32.4902,32.513,32.4446,32.4731,16300.0
2006-08-03 09:55:00,56.99,57.07,56.9,56.92,18900.0,32.4731,32.5187,32.4218,32.4332,18900.0
2006-08-03 10:00:00,56.93,57.02,56.87,56.87,25600.0,32.4389,32.4902,32.4047,32.4047,25600.0
2006-08-03 10:05:00,56.89,56.92,56.84,56.85,22700.0,32.4161,32.4332,32.3876,32.3933,22700.0
2006-08-03 10:10:00,56.85,56.95,56.83,56.83,22600.0,32.3933,32.4503,32.3819,32.3819,22600.0
2006-08-03 10:15:00,56.86,56.9,56.77,56.88,20900.0,32.399,32.4218,32.3477,32.4104,20900.0
2006-08-03 10:20:00,56.88,56.93,56.84,56.84,22700.0,32.4104,32.4389,32.3876,32.3876,22700.0
2006-08-03 10:25:00,56.84,56.9,56.83,56.88,28400.0,32.3876,32.4218,32.3819,32.4104,28400.0
2006-08-03 10:30:00,56.88,56.89,56.87,56.89,16800.0,32.4104,32.4161,32.4047,32.4161,16800.0
2006-08-03 10:35:00,56.89,56.96,56.87,56.88,18000.0,32.4161,32.456,32.4047,32.4104,18000.0
2006-08-03 10:40:00,56.88,56.93,56.88,56.92,10300.0,32.4104,32.4389,32.4104,32.4332,10300.0
2006-08-03 10:45:00,56.93,56.96,56.91,56.93,10000.0,32.4389,32.456,32.4275,32.4389,10000.0
2006-08-03 10:50:00,56.94,56.96,56.92,56.95,8600.0,32.4446,32.456,32.4332,32.4503,8600.0
2006-08-03 10:55:00,56.93,57.01,56.93,57.01,16500.0,32.4389,32.4845,32.4389,32.4845,16500.0
2006-08-03 11:00:00,57.01,57.16,57.0,57.16,28400.0,32.4845,32.57,32.4788,32.57,28400.0
2006-08-03 11:05:00,57.19,57.23,57.12,57.14,37600.0,32.5871,32.6099,32.5472,32.5586,37600.0
2006-08-03 11:10:00,57.14,57.22,57.13,57.2,16500.0,32.5586,32.6042,32.5529,32.5928,16500.0
2006-08-03 11:15:00,57.2,57.22,57.13,57.13,20800.0,32.5928,32.6042,32.5529,32.5529,20800.0
2006-08-03 11:20:00,57.14,57.15,57.1,57.14,14500.0,32.5586,32.5643,32.5358,32.5586,14500.0
2006-08-03 11:25:00,57.14,57.14,57.05,57.06,34900.0,32.5586,32.5586,32.5073,32.513,34900.0
2006-08-03 11:30:00,57.05,57.06,56.98,56.99,35000.0,32.5073,32.513,32.4674,32.4731,35000.0
2006-08-03 11:35:00,56.99,56.99,56.92,56.96,23700.0,32.4731,32.4731,32.4332,32.456,23700.0
2006-08-03 11:40:00,56.96,56.99,56.95,56.96,13000.0,32.456,32.4731,32.4503,32.456,13000.0
2006-08-03 11:45:00,56.95,57.0,56.95,57.0,73600.0,32.4503,32.4788,32.4503,32.4788,73600.0
2006-08-03 11:50:00,57.0,57.03,57.0,57.01,11300.0,32.4788,32.4959,32.4788,32.4845,11300.0
2006-08-03 11:55:00,57.01,57.04,56.95,56.95,20100.0,32.4845,32.5016,32.4503,32.4503,20100.0
2006-08-03 12:00:00,56.95,57.1,56.94,57.1,20100.0,32.4503,32.5358,32.4446,32.5358,20100.0
2006-08-03 12:05:00,57.1,57.1,57.05,57.06,20400.0,32.5358,32.5358,32.5073,32.513,20400.0
2006-08-03 12:10:00,57.06,57.08,57.0,57.02,8100.0,32.513,32.5244,32.4788,32.4902,8100.0
2006-08-03 12:15:00,57.01,57.02,56.98,56.99,10100.0,32.4845,32.4902,32.4674,32.4731,10100.0
2006-08-03 12:20:00,56.99,57.0,56.97,56.97,5400.0,32.4731,32.4788,32.4617,32.4617,5400.0
2006-08-03 12:25:00,56.99,57.01,56.99,57.0,6800.0,32.4731,32.4845,32.4731,32.4788,6800.0
2006-08-03 12:30:00,57.0,57.06,56.99,57.04,9600.0,32.4788,32.513,32.4731,32.5016,9600.0
2006-08-03 12:35:00,57.06,57.06,57.02,57.04,25000.0,32.513,32.513,32.4902,32.5016,25000.0
2006-08-03 12:40:00,57.05,57.05,57.02,57.03,12000.0,32.5073,32.5073,32.4902,32.4959,12000.0
2006-08-03 12:45:00,57.03,57.05,57.01,57.04,16300.0,32.4959,32.5073,32.4845,32.5016,16300.0
2006-08-03 12:50:00,57.04,57.04,57.02,57.02,7900.0,32.5016,32.5016,32.4902,32.4902,7900.0
2006-08-03 12:55:00,57.02,57.02,56.94,56.96,7000.0,32.4902,32.4902,32.4446,32.456,7000.0
2006-08-03 13:00:00,56.96,57.07,56.95,57.07,63500.0,32.456,32.5187,32.4503,32.5187,63500.0
2006-08-03 13:05:00,57.07,57.1,57.05,57.05,43600.0,32.5187,32.5358,32.5073,32.5073,43600.0
2006-08-03 13:10:00,57.05,57.08,57.05,57.08,10600.0,32.5073,32.5244,32.5073,32.5244,10600.0
2006-08-03 13:15:00,57.08,57.08,57.05,57.05,49600.0,32.5244,32.5244,32.5073,32.5073,49600.0
2006-08-03 13:20:00,57.06,57.1,57.05,57.08,12300.0,32.513,32.5358,32.5073,32.5244,12300.0
2006-08-03 13:25:00,57.08,57.1,57.03,57.03,10600.0,32.5244,32.5358,32.4959,32.4959,10600.0
2006-08-03 13:30:00,57.04,57.05,57.0,57.04,21500.0,32.5016,32.5073,32.4788,32.5016,21500.0
2006-08-03 13:35:00,57.04,57.04,56.96,57.03,32700.0,32.5016,32.5016,32.456,32.4959,32700.0
2006-08-03 13:40:00,57.02,57.03,56.99,56.99,13100.0,32.4902,32.4959,32.4731,32.4731,13100.0
2006-08-03 13:45:00,57.01,57.02,56.99,57.0,37000.0,32.4845,32.4902,32.4731,32.4788,37000.0
2006-08-03 13:50:00,57.01,57.03,56.99,56.99,92900.0,32.4845,32.4959,32.4731,32.4731,92900.0
2006-08-03 13:55:00,57.0,57.01,56.92,56.93,15100.0,32.4788,32.4845,32.4332,32.4389,15100.0
2006-08-03 14:00:00,56.91,56.98,56.91,56.96,15000.0,32.4275,32.4674,32.4275,32.456,15000.0
2006-08-03 14:05:00,56.96,56.99,56.89,56.91,29300.0,32.456,32.4731,32.4161,32.4275,29300.0
2006-08-03 14:10:00,56.91,56.94,56.87,56.94,15300.0,32.4275,32.4446,32.4047,32.4446,15300.0
2006-08-03 14:15:00,56.93,56.95,56.78,56.79,29100.0,32.4389,32.4503,32.3534,32.3591,29100.0
2006-08-03 14:20:00,56.79,56.81,56.71,56.73,14700.0,32.3591,32.3705,32.3136,32.325,14700.0
2006-08-03 14:25:00,56.71,56.79,56.71,56.78,21800.0,32.3136,32.3591,32.3136,32.3534,21800.0
2006-08-03 14:30:00,56.79,56.79,56.71,56.73,16500.0,32.3591,32.3591,32.3136,32.325,16500.0
2006-08-03 14:35:00,56.73,56.8,56.71,56.77,22900.0,32.325,32.3648,32.3136,32.3477,22900.0
2006-08-03 14:40:00,56.77,56.8,56.76,56.8,14600.0,32.3477,32.3648,32.3421,32.3648,14600.0
2006-08-03 14:45:00,56.79,56.8,56.74,56.74,18800.0,32.3591,32.3648,32.3307,32.3307,18800.0
2006-08-03 14:50:00,56.74,56.84,56.73,56.83,32800.0,32.3307,32.3876,32.325,32.3819,32800.0
2006-08-03 14:55:00,56.83,56.85,56.8,56.8,25800.0,32.3819,32.3933,32.3648,32.3648,25800.0
2006-08-03 15:00:00,56.79,56.79,56.77,56.78,7800.0,32.3591,32.3591,32.3477,32.3534,7800.0
2006-08-03 15:05:00,56.77,56.78,56.73,56.75,18600.0,32.3477,32.3534,32.325,32.3364,18600.0
2006-08-03 15:10:00,56.74,56.75,56.71,56.75,16600.0,32.3307,32.3364,32.3136,32.3364,16600.0
2006-08-03 15:15:00,56.76,56.82,56.74,56.8,15100.0,32.3421,32.3762,32.3307,32.3648,15100.0
2006-08-03 15:20:00,56.8,56.81,56.74,56.78,19500.0,32.3648,32.3705,32.3307,32.3534,19500.0
2006-08-03 15:25:00,56.78,56.84,56.77,56.79,17100.0,32.3534,32.3876,32.3477,32.3591,17100.0
2006-08-03 15:30:00,56.79,56.8,56.77,56.8,240700.0,32.3591,32.3648,32.3477,32.3648,240700.0
2006-08-03 15:35:00,56.8,56.8,56.7,56.72,58900.0,32.3648,32.3648,32.3079,32.3193,58900.0
2006-08-03 15:40:00,56.72,56.75,56.72,56.72,39200.0,32.3193,32.3364,32.3193,32.3193,39200.0
2006-08-03 15:45:00,56.73,56.74,56.69,56.74,37800.0,32.325,32.3307,32.3022,32.3307,37800.0
2006-08-03 15:50:00,56.73,56.75,56.64,56.65,64500.0,32.325,32.3364,32.2737,32.2794,64500.0
2006-08-03 15:55:00,56.66,56.67,56.62,56.66,82200.0,32.2851,32.2908,32.2623,32.2851,82200.0
2006-08-04 09:30:00,56.7,56.85,56.64,56.74,55300.0,32.3079,32.3933,32.2737,32.3307,55300.0
2006-08-04 09:35:00,56.73,56.73,56.4,56.42,53900.0,32.325,32.325,32.1369,32.1483,53900.0
2006-08-04 09:40:00,56.41,56.56,56.38,56.38,74900.0,32.1426,32.2281,32.1255,32.1255,74900.0
2006-08-04 09:45:00,56.35,57.49,56.16,56.2,96500.0,32.1084,32.758,32.0002,32.023,96500.0
2006-08-04 09:50:00,56.24,56.24,55.94,56.06,73200.0,32.0458,32.0458,31.8748,31.9432,73200.0
2006-08-04 09:55:00,56.07,56.19,56.01,56.12,33000.0,31.9489,32.0173,31.9147,31.9774,33000.0
2006-08-04 10:00:00,56.13,56.21,56.09,56.11,53800.0,31.9831,32.0287,31.9603,31.9717,53800.0
2006-08-04 10:05:00,56.13,56.13,55.95,55.99,75600.0,31.9831,31.9831,31.8805,31.9033,75600.0
2006-08-04 10:10:00,56.01,56.05,55.99,56.0,76800.0,31.9147,31.9375,31.9033,31.909,76800.0
2006-08-04 10:15:00,56.0,56.02,55.97,56.0,85100.0,31.909,31.9204,31.8919,31.909,85100.0
2006-08-04 10:20:00,56.01,56.02,55.96,56.01,57300.0,31.9147,31.9204,31.8862,31.9147,57300.0
2006-08-04 10:25:00,55.99,56.06,55.99,56.04,92900.0,31.9033,31.9432,31.9033,31.9318,92900.0
2006-08-04 10:30:00,56.04,56.06,56.03,56.05,62600.0,31.9318,31.9432,31.9261,31.9375,62600.0
2006-08-04 10:35:00,56.05,56.22,56.04,56.2,106100.0,31.9375,32.0344,31.9318,32.023,106100.0
2006-08-04 10:40:00,56.2,56.21,56.16,56.21,22500.0,32.023,32.0287,32.0002,32.0287,22500.0
2006-08-04 10:45:00,56.2,56.21,56.06,56.14,142200.0,32.023,32.0287,31.9432,31.9888,142200.0
2006-08-04 10:50:00,56.15,56.23,56.13,56.17,44100.0,31.9945,32.0401,31.9831,32.0059,44100.0
2006-08-04 10:55:00,56.18,56.22,56.17,56.2,54800.0,32.0116,32.0344,32.0059,32.023,54800.0
2006-08-04 11:00:00,56.2,56.27,56.18,56.18,73800.0,32.023,32.0628,32.0116,32.0116,73800.0
2006-08-04 11:05:00,56.17,56.21,56.17,56.19,23500.0,32.0059,32.0287,32.0059,32.0173,23500.0
2006-08-04 11:10:00,56.19,56.26,56.17,56.26,41000.0,32.0173,32.0571,32.0059,32.0571,41000.0
2006-08-04 11:15:00,56.27,56.3,56.22,56.24,19000.0,32.0628,32.0799,32.0344,32.0458,19000.0
2006-08-04 11:20:00,56.24,56.32,56.24,56.31,41900.0,32.0458,32.0913,32.0458,32.0856,41900.0
2006-08-04 11:25:00,56.31,56.34,56.29,56.32,34000.0,32.0856,32.1027,32.0742,32.0913,34000.0
2006-08-04 11:30:00,56.32,56.39,56.31,56.35,56100.0,32.0913,32.1312,32.0856,32.1084,56100.0
2006-08-04 11:35:00,56.36,56.43,56.36,56.41,57400.0,32.1141,32.154,32.1141,32.1426,57400.0
2006-08-04 11:40:00,56.4,56.41,56.38,56.4,26200.0,32.1369,32.1426,32.1255,32.1369,26200.0
2006-08-04 11:45:00,56.4,56.41,56.36,56.39,10900.0,32.1369,32.1426,32.1141,32.1312,10900.0
2006-08-04 11:50:00,56.39,56.39,56.33,56.37,34300.0,32.1312,32.1312,32.097,32.1198,34300.0
2006-08-04 11:55:00,56.36,56.36,56.34,56.34,25100.0,32.1141,32.1141,32.1027,32.1027,25100.0
2006-08-04 12:00:00,56.34,56.38,56.33,56.38,44900.0,32.1027,32.1255,32.097,32.1255,44900.0
2006-08-04 12:05:00,56.36,56.37,56.34,56.35,14300.0,32.1141,32.1198,32.1027,32.1084,14300.0
2006-08-04 12:10:00,56.35,56.36,56.32,56.34,19800.0,32.1084,32.1141,32.0913,32.1027,19800.0
2006-08-04 12:15:00,56.34,56.34,56.25,56.33,30700.0,32.1027,32.1027,32.0515,32.097,30700.0
2006-08-04 12:20:00,56.32,56.44,56.3,56.3,29800.0,32.0913,32.1597,32.0799,32.0799,29800.0
2006-08-04 12:25:00,56.32,56.42,56.3,56.4,18600.0,32.0913,32.1483,32.0799,32.1369,18600.0
2006-08-04 12:30:00,56.41,56.42,56.38,56.41,21500.0,32.1426,32.1483,32.1255,32.1426,21500.0
2006-08-04 12:35:00,56.42,56.43,56.39,56.4,15100.0,32.1483,32.154,32.1312,32.1369,15100.0
2006-08-04 12:40:00,56.4,56.44,56.4,56.44,12400.0,32.1369,32.1597,32.1369,32.1597,12400.0
2006-08-04 12:45:00,56.45,56.46,56.43,56.44,10800.0,32.1654,32.1711,32.154,32.1597,10800.0
2006-08-04 12:50:00,56.44,56.46,56.43,56.44,7700.0,32.1597,32.1711,32.154,32.1597,7700.0
2006-08-04 12:55:00,56.44,56.45,56.42,56.44,8900.0,32.1597,32.1654,32.1483,32.1597,8900.0
2006-08-04 13:00:00,56.45,56.45,56.4,56.4,15300.0,32.1654,32.1654,32.1369,32.1369,15300.0
2006-08-04 13:05:00,56.4,56.42,56.39,56.4,12100.0,32.1369,32.1483,32.1312,32.1369,12100.0
2006-08-04 13:10:00,56.4,56.41,56.25,56.26,30600.0,32.1369,32.1426,32.0515,32.0571,30600.0
2006-08-04 13:15:00,56.26,56.34,56.25,56.29,28200.0,32.0571,32.1027,32.0515,32.0742,28200.0
2006-08-04 13:20:00,56.3,56.31,56.19,56.19,21500.0,32.0799,32.0856,32.0173,32.0173,21500.0
2006-08-04 13:25:00,56.19,56.28,56.19,56.23,14600.0,32.0173,32.0685,32.0173,32.0401,14600.0
2006-08-04 13:30:00,56.24,56.24,56.18,56.18,21800.0,32.0458,32.0458,32.0116,32.0116,21800.0
2006-08-04 13:35:00,56.16,56.22,56.1,56.14,27100.0,32.0002,32.0344,31.966,31.9888,27100.0
2006-08-04 13:40:00,56.14,56.23,56.12,56.18,26600.0,31.9888,32.0401,31.9774,32.0116,26600.0
2006-08-04 13:45:00,56.2,56.25,56.18,56.23,14000.0,32.023,32.0515,32.0116,32.0401,14000.0
2006-08-04 13:50:00,56.22,56.26,56.22,56.24,8400.0,32.0344,32.0571,32.0344,32.0458,8400.0
2006-08-04 13:55:00,56.23,56.23,56.17,56.19,24600.0,32.0401,32.0401,32.0059,32.0173,24600.0
2006-08-04 14:00:00,56.19,56.31,56.18,56.31,20900.0,32.0173,32.0856,32.0116,32.0856,20900.0
2006-08-04 14:05:00,56.3,56.31,56.26,56.3,21200.0,32.0799,32.0856,32.0571,32.0799,21200.0
2006-08-04 14:10:00,56.3,56.33,56.3,56.32,17600.0,32.0799,32.097,32.0799,32.0913,17600.0
2006-08-04 14:15:00,56.32,56.33,56.29,56.3,34100.0,32.0913,32.097,32.0742,32.0799,34100.0
2006-08-04 14:20:00,56.3,56.32,56.22,56.24,23100.0,32.0799,32.0913,32.0344,32.0458,23100.0
2006-08-04 14:25:00,56.24,56.31,56.22,56.26,26800.0,32.0458,32.0856,32.0344,32.0571,26800.0
2006-08-04 14:30:00,56.26,56.34,56.26,56.3,37600.0,32.0571,32.1027,32.0571,32.0799,37600.0
2006-08-04 14:35:00,56.31,56.34,56.3,56.34,14600.0,32.0856,32.1027,32.0799,32.1027,14600.0
2006-08-04 14:40:00,56.34,56.38,56.3,56.35,25000.0,32.1027,32.1255,32.0799,32.1084,25000.0
2006-08-04 14:45:00,56.35,56.38,56.33,56.38,27300.0,32.1084,32.1255,32.097,32.1255,27300.0
2006-08-04 14:50:00,56.38,56.38,56.29,56.35,26500.0,32.1255,32.1255,32.0742,32.1084,26500.0
2006-08-04 14:55:00,56.35,56.37,56.32,56.36,15700.0,32.1084,32.1198,32.0913,32.1141,15700.0
2006-08-04 15:00:00,56.36,56.38,56.34,56.34,20000.0,32.1141,32.1255,32.1027,32.1027,20000.0
2006-08-04 15:05:00,56.34,56.37,56.31,56.37,35900.0,32.1027,32.1198,32.0856,32.1198,35900.0
2006-08-04 15:10:00,56.37,56.38,56.34,56.35,16100.0,32.1198,32.1255,32.1027,32.1084,16100.0
2006-08-04 15:15:00,56.35,56.37,56.33,56.35,13700.0,32.1084,32.1198,32.097,32.1084,13700.0
2006-08-04 15:20:00,56.34,56.37,56.3,56.35,23700.0,32.1027,32.1198,32.0799,32.1084,23700.0
2006-08-04 15:25:00,56.35,56.4,56.31,56.4,40300.0,32.1084,32.1369,32.0856,32.1369,40300.0
2006-08-04 15:30:00,56.4,56.4,56.36,56.36,31800.0,32.1369,32.1369,32.1141,32.1141,31800.0
2006-08-04 15:35:00,56.36,56.37,56.33,56.35,33100.0,32.1141,32.1198,32.097,32.1084,33100.0
2006-08-04 15:40:00,56.35,56.35,56.29,56.31,41900.0,32.1084,32.1084,32.0742,32.0856,41900.0
2006-08-04 15:45:00,56.31,56.42,56.3,56.42,57100.0,32.0856,32.1483,32.0799,32.1483,57100.0
2006-08-04 15:50:00,56.42,56.48,56.27,56.33,88300.0,32.1483,32.1825,32.0628,32.097,88300.0
2006-08-04 15:55:00,56.32,56.33,56.25,56.27,105000.0,32.0913,32.097,32.0515,32.0628,105000.0
2006-08-07 09:30:00,56.39,56.39,56.08,56.08,47100.0,32.1312,32.1312,31.9546,31.9546,47100.0
2006-08-07 09:35:00,56.08,56.09,55.9,56.09,94400.0,31.9546,31.9603,31.852,31.9603,94400.0
2006-08-07 09:40:00,56.08,56.27,55.85,55.88,68200.0,31.9546,32.0628,31.8235,31.8406,68200.0
2006-08-07 09:45:00,55.88,55.95,55.78,55.78,34200.0,31.8406,31.8805,31.7836,31.7836,34200.0
2006-08-07 09:50:00,55.79,55.88,55.72,55.88,61600.0,31.7893,31.8406,31.7495,31.8406,61600.0
2006-08-07 09:55:00,55.89,55.95,55.87,55.95,76900.0,31.8463,31.8805,31.8349,31.8805,76900.0
2006-08-07 10:00:00,55.94,55.99,55.89,55.89,46400.0,31.8748,31.9033,31.8463,31.8463,46400.0
2006-08-07 10:05:00,55.89,55.99,55.88,55.97,22100.0,31.8463,31.9033,31.8406,31.8919,22100.0
2006-08-07 10:10:00,55.97,55.98,55.91,55.94,28400.0,31.8919,31.8976,31.8577,31.8748,28400.0
2006-08-07 10:15:00,55.98,56.0,55.91,55.98,15100.0,31.8976,31.909,31.8577,31.8976,15100.0
2006-08-07 10:20:00,55.98,56.05,55.95,56.02,22900.0,31.8976,31.9375,31.8805,31.9204,22900.0
2006-08-07 10:25:00,55.99,56.09,55.97,56.0,19700.0,31.9033,31.9603,31.8919,31.909,19700.0
2006-08-07 10:30:00,56.0,56.04,55.98,56.0,21500.0,31.909,31.9318,31.8976,31.909,21500.0
2006-08-07 10:35:00,55.99,56.0,55.91,55.95,32100.0,31.9033,31.909,31.8577,31.8805,32100.0
2006-08-07 10:40:00,55.95,55.98,55.94,55.95,15000.0,31.8805,31.8976,31.8748,31.8805,15000.0
2006-08-07 10:45:00,55.94,55.95,55.89,55.9,32100.0,31.8748,31.8805,31.8463,31.852,32100.0
2006-08-07 10:50:00,55.9,55.91,55.85,55.86,26300.0,31.852,31.8577,31.8235,31.8292,26300.0
2006-08-07 10:55:00,55.86,55.89,55.83,55.86,30500.0,31.8292,31.8463,31.8121,31.8292,30500.0
2006-08-07 11:00:00,55.84,55.89,55.81,55.81,69000.0,31.8178,31.8463,31.8007,31.8007,69000.0
2006-08-07 11:05:00,55.81,55.83,55.76,55.82,36300.0,31.8007,31.8121,31.7722,31.8064,36300.0
2006-08-07 11:10:00,55.82,55.82,55.7,55.7,46500.0,31.8064,31.8064,31.7381,31.7381,46500.0
2006-08-07 11:15:00,55.73,55.73,55.61,55.64,25200.0,31.7552,31.7552,31.6868,31.7039,25200.0
2006-08-07 11:20:00,55.61,55.69,55.61,55.69,18000.0,31.6868,31.7324,31.6868,31.7324,18000.0
2006-08-07 11:25:00,55.69,55.69,55.64,55.64,11800.0,31.7324,31.7324,31.7039,31.7039,11800.0
2006-08-07 11:30:00,55.64,55.71,55.64,55.69,12500.0,31.7039,31.7438,31.7039,31.7324,12500.0
2006-08-07 11:35:00,55.69,55.76,55.68,55.73,18100.0,31.7324,31.7722,31.7267,31.7552,18100.0
2006-08-07 11:40:00,55.74,55.76,55.66,55.66,35000.0,31.7609,31.7722,31.7153,31.7153,35000.0
2006-08-07 11:45:00,55.66,55.69,55.6,55.64,37500.0,31.7153,31.7324,31.6811,31.7039,37500.0
2006-08-07 11:50:00,55.64,55.64,55.45,55.49,72900.0,31.7039,31.7039,31.5956,31.6184,72900.0
2006-08-07 11:55:00,55.48,55.51,55.41,55.51,40200.0,31.6127,31.6298,31.5728,31.6298,40200.0
2006-08-07 12:00:00,55.5,55.53,55.39,55.43,33900.0,31.6241,31.6412,31.5614,31.5842,33900.0
2006-08-07 12:05:00,55.44,55.49,55.41,55.46,27700.0,31.5899,31.6184,31.5728,31.6013,27700.0
2006-08-07 12:10:00,55.46,55.47,55.41,55.43,12900.0,31.6013,31.607,31.5728,31.5842,12900.0
2006-08-07 12:15:00,55.45,55.46,55.43,55.45,6200.0,31.5956,31.6013,31.5842,31.5956,6200.0
2006-08-07 12:20:00,55.43,55.47,55.38,55.4,28700.0,31.5842,31.607,31.5557,31.5671,28700.0
2006-08-07 12:25:00,55.41,55.46,55.4,55.46,13400.0,31.5728,31.6013,31.5671,31.6013,13400.0
2006-08-07 12:30:00,55.44,55.47,55.41,55.45,20600.0,31.5899,31.607,31.5728,31.5956,20600.0
2006-08-07 12:35:00,55.45,55.46,55.42,55.44,13900.0,31.5956,31.6013,31.5785,31.5899,13900.0
2006-08-07 12:40:00,55.45,55.58,55.45,55.55,40300.0,31.5956,31.6697,31.5956,31.6526,40300.0
2006-08-07 12:45:00,55.58,55.58,55.49,55.49,54700.0,31.6697,31.6697,31.6184,31.6184,54700.0
2006-08-07 12:50:00,55.49,55.49,55.4,55.43,17800.0,31.6184,31.6184,31.5671,31.5842,17800.0
2006-08-07 12:55:00,55.43,55.43,55.32,55.32,36700.0,31.5842,31.5842,31.5215,31.5215,36700.0
2006-08-07 13:00:00,55.32,55.36,55.27,55.33,22300.0,31.5215,31.5443,31.493,31.5272,22300.0
2006-08-07 13:05:00,55.32,55.34,55.29,55.34,12900.0,31.5215,31.5329,31.5044,31.5329,12900.0
2006-08-07 13:10:00,55.34,55.36,55.32,55.35,13100.0,31.5329,31.5443,31.5215,31.5386,13100.0
2006-08-07 13:15:00,55.35,55.37,55.24,55.25,24600.0,31.5386,31.55,31.4759,31.4816,24600.0
2006-08-07 13:20:00,55.25,55.25,55.2,55.2,20600.0,31.4816,31.4816,31.4532,31.4532,20600.0
2006-08-07 13:25:00,55.2,55.27,55.19,55.27,44000.0,31.4532,31.493,31.4475,31.493,44000.0
2006-08-07 13:30:00,55.27,55.31,55.25,55.29,39300.0,31.493,31.5158,31.4816,31.5044,39300.0
2006-08-07 13:35:00,55.3,55.36,55.3,55.35,20300.0,31.5101,31.5443,31.5101,31.5386,20300.0
2006-08-07 13:40:00,55.36,55.38,55.35,55.36,9900.0,31.5443,31.5557,31.5386,31.5443,9900.0
2006-08-07 13:45:00,55.37,55.4,55.36,55.39,12900.0,31.55,31.5671,31.5443,31.5614,12900.0
2006-08-07 13:50:00,55.39,55.39,55.36,55.37,10400.0,31.5614,31.5614,31.5443,31.55,10400.0
2006-08-07 13:55:00,55.36,55.37,55.31,55.34,11700.0,31.5443,31.55,31.5158,31.5329,11700.0
2006-08-07 14:00:00,55.32,55.34,55.28,55.29,25100.0,31.5215,31.5329,31.4987,31.5044,25100.0
2006-08-07 14:05:00,55.28,55.29,55.27,55.28,21600.0,31.4987,31.5044,31.493,31.4987,21600.0
2006-08-07 14:10:00,55.28,55.28,55.17,55.19,87800.0,31.4987,31.4987,31.4361,31.4475,87800.0
2006-08-07 14:15:00,55.2,55.27,55.15,55.27,74300.0,31.4532,31.493,31.4247,31.493,74300.0
2006-08-07 14:20:00,55.27,55.27,55.18,55.23,45600.0,31.493,31.493,31.4418,31.4703,45600.0
2006-08-07 14:25:00,55.23,55.26,55.2,55.21,20700.0,31.4703,31.4873,31.4532,31.4589,20700.0
2006-08-07 14:30:00,55.22,55.28,55.2,55.28,21900.0,31.4646,31.4987,31.4532,31.4987,21900.0
2006-08-07 14:35:00,55.27,55.35,55.27,55.31,27300.0,31.493,31.5386,31.493,31.5158,27300.0
2006-08-07 14:40:00,55.31,55.31,55.23,55.27,17800.0,31.5158,31.5158,31.4703,31.493,17800.0
2006-08-07 14:45:00,55.28,55.32,55.2,55.27,44400.0,31.4987,31.5215,31.4532,31.493,44400.0
2006-08-07 14:50:00,55.27,55.35,55.27,55.35,22900.0,31.493,31.5386,31.493,31.5386,22900.0
2006-08-07 14:55:00,55.34,55.4,55.34,55.4,17400.0,31.5329,31.5671,31.5329,31.5671,17400.0
2006-08-07 15:00:00,55.39,55.4,55.28,55.28,33500.0,31.5614,31.5671,31.4987,31.4987,33500.0
2006-08-07 15:05:00,55.3,55.33,55.24,55.33,36100.0,31.5101,31.5272,31.4759,31.5272,36100.0
2006-08-07 15:10:00,55.34,55.36,55.32,55.35,22600.0,31.5329,31.5443,31.5215,31.5386,22600.0
2006-08-07 15:15:00,55.35,55.35,55.27,55.3,34600.0,31.5386,31.5386,31.493,31.5101,34600.0
2006-08-07 15:20:00,55.3,55.35,55.29,55.32,22600.0,31.5101,31.5386,31.5044,31.5215,22600.0
2006-08-07 15:25:00,55.32,55.33,55.29,55.29,20700.0,31.5215,31.5272,31.5044,31.5044,20700.0
2006-08-07 15:30:00,55.29,55.43,55.29,55.43,40500.0,31.5044,31.5842,31.5044,31.5842,40500.0
2006-08-07 15:35:00,55.45,55.59,55.43,55.59,56800.0,31.5956,31.6754,31.5842,31.6754,56800.0
2006-08-07 15:40:00,55.59,55.66,55.59,55.66,114000.0,31.6754,31.7153,31.6754,31.7153,114000.0
2006-08-07 15:45:00,55.66,55.68,55.62,55.66,98200.0,31.7153,31.7267,31.6925,31.7153,98200.0
2006-08-07 15:50:00,55.65,55.66,55.6,55.62,81800.0,31.7096,31.7153,31.6811,31.6925,81800.0
2006-08-07 15:55:00,55.62,55.62,55.55,55.58,93800.0,31.6925,31.6925,31.6526,31.6697,93800.0
2006-08-08 09:30:00,55.8,55.82,55.4,55.7,89200.0,31.795,31.8064,31.5671,31.7381,89200.0
2006-08-08 09:35:00,55.71,55.72,55.5,55.51,46600.0,31.7438,31.7495,31.6241,31.6298,46600.0
2006-08-08 09:40:00,55.5,55.57,55.46,55.49,31800.0,31.6241,31.664,31.6013,31.6184,31800.0
2006-08-08 09:45:00,55.5,55.5,55.25,55.3,94600.0,31.6241,31.6241,31.4816,31.5101,94600.0
2006-08-08 09:50:00,55.27,55.3,55.22,55.22,55400.0,31.493,31.5101,31.4646,31.4646,55400.0
2006-08-08 09:55:00,55.21,55.21,55.04,55.07,68100.0,31.4589,31.4589,31.362,31.3791,68100.0
2006-08-08 10:00:00,55.08,55.13,55.02,55.09,51800.0,31.3848,31.4133,31.3506,31.3905,51800.0
2006-08-08 10:05:00,55.12,55.14,55.06,55.13,25300.0,31.4076,31.419,31.3734,31.4133,25300.0
2006-08-08 10:10:00,55.13,55.15,55.09,55.12,50700.0,31.4133,31.4247,31.3905,31.4076,50700.0
2006-08-08 10:15:00,55.12,55.24,55.1,55.22,20900.0,31.4076,31.4759,31.3962,31.4646,20900.0
2006-08-08 10:20:00,55.23,55.29,55.22,55.25,21200.0,31.4703,31.5044,31.4646,31.4816,21200.0
2006-08-08 10:25:00,55.27,55.28,55.23,55.23,19800.0,31.493,31.4987,31.4703,31.4703,19800.0
2006-08-08 10:30:00,55.23,55.29,55.23,55.27,22200.0,31.4703,31.5044,31.4703,31.493,22200.0
2006-08-08 10:35:00,55.27,55.31,55.26,55.28,15900.0,31.493,31.5158,31.4873,31.4987,15900.0
2006-08-08 10:40:00,55.27,55.32,55.27,55.31,28900.0,31.493,31.5215,31.493,31.5158,28900.0
2006-08-08 10:45:00,55.33,55.34,55.26,55.27,26200.0,31.5272,31.5329,31.4873,31.493,26200.0
2006-08-08 10:50:00,55.26,55.35,55.25,55.35,50300.0,31.4873,31.5386,31.4816,31.5386,50300.0
2006-08-08 10:55:00,55.34,55.35,55.23,55.23,19600.0,31.5329,31.5386,31.4703,31.4703,19600.0
2006-08-08 11:00:00,55.22,55.23,55.13,55.14,41800.0,31.4646,31.4703,31.4133,31.419,41800.0
2006-08-08 11:05:00,55.15,55.25,55.15,55.25,17600.0,31.4247,31.4816,31.4247,31.4816,17600.0
2006-08-08 11:10:00,55.25,55.28,55.23,55.26,14000.0,31.4816,31.4987,31.4703,31.4873,14000.0
2006-08-08 11:15:00,55.23,55.27,55.16,55.19,17000.0,31.4703,31.493,31.4304,31.4475,17000.0
2006-08-08 11:20:00,55.21,55.28,55.21,55.26,11500.0,31.4589,31.4987,31.4589,31.4873,11500.0
2006-08-08 11:25:00,55.27,55.31,55.26,55.3,12300.0,31.493,31.5158,31.4873,31.5101,12300.0
2006-08-08 11:30:00,55.33,55.34,55.3,55.34,12100.0,31.5272,31.5329,31.5101,31.5329,12100.0
2006-08-08 11:35:00,55.35,55.39,55.31,55.33,11900.0,31.5386,31.5614,31.5158,31.5272,11900.0
2006-08-08 11:40:00,55.33,55.33,55.26,55.26,9000.0,31.5272,31.5272,31.4873,31.4873,9000.0
2006-08-08 11:45:00,55.24,55.24,55.19,55.19,11700.0,31.4759,31.4759,31.4475,31.4475,11700.0
2006-08-08 11:50:00,55.19,55.19,55.13,55.19,9900.0,31.4475,31.4475,31.4133,31.4475,9900.0
2006-08-08 11:55:00,55.19,55.22,55.18,55.21,15100.0,31.4475,31.4646,31.4418,31.4589,15100.0
2006-08-08 12:00:00,55.21,55.21,55.15,55.15,7400.0,31.4589,31.4589,31.4247,31.4247,7400.0
2006-08-08 12:05:00,55.15,55.17,55.15,55.16,13800.0,31.4247,31.4361,31.4247,31.4304,13800.0
2006-08-08 12:10:00,55.15,55.17,55.15,55.16,5500.0,31.4247,31.4361,31.4247,31.4304,5500.0
2006-08-08 12:15:00,55.16,55.16,55.11,55.11,17600.0,31.4304,31.4304,31.4019,31.4019,17600.0
2006-08-08 12:20:00,55.12,55.12,55.06,55.07,39900.0,31.4076,31.4076,31.3734,31.3791,39900.0
2006-08-08 12:25:00,55.09,55.1,55.05,55.05,23100.0,31.3905,31.3962,31.3677,31.3677,23100.0
2006-08-08 12:30:00,55.04,55.07,55.02,55.05,30200.0,31.362,31.3791,31.3506,31.3677,30200.0
2006-08-08 12:35:00,55.05,55.11,55.05,55.09,10300.0,31.3677,31.4019,31.3677,31.3905,10300.0
2006-08-08 12:40:00,55.09,55.11,55.07,55.07,12400.0,31.3905,31.4019,31.3791,31.3791,12400.0
2006-08-08 12:45:00,55.09,55.12,55.09,55.12,6300.0,31.3905,31.4076,31.3905,31.4076,6300.0
2006-08-08 12:50:00,55.13,55.15,55.12,55.13,10500.0,31.4133,31.4247,31.4076,31.4133,10500.0
2006-08-08 12:55:00,55.12,55.13,55.11,55.12,8300.0,31.4076,31.4133,31.4019,31.4076,8300.0
2006-08-08 13:00:00,55.12,55.18,55.11,55.16,15000.0,31.4076,31.4418,31.4019,31.4304,15000.0
2006-08-08 13:05:00,55.15,55.21,55.14,55.21,20800.0,31.4247,31.4589,31.419,31.4589,20800.0
2006-08-08 13:10:00,55.2,55.21,55.19,55.21,8500.0,31.4532,31.4589,31.4475,31.4589,8500.0
2006-08-08 13:15:00,55.2,55.24,55.19,55.19,8300.0,31.4532,31.4759,31.4475,31.4475,8300.0
2006-08-08 13:20:00,55.2,55.21,55.19,55.21,7700.0,31.4532,31.4589,31.4475,31.4589,7700.0
2006-08-08 13:25:00,55.21,55.22,55.19,55.19,6500.0,31.4589,31.4646,31.4475,31.4475,6500.0
2006-08-08 13:30:00,55.2,55.28,55.2,55.27,30000.0,31.4532,31.4987,31.4532,31.493,30000.0
2006-08-08 13:35:00,55.27,55.27,55.22,55.22,10000.0,31.493,31.493,31.4646,31.4646,10000.0
2006-08-08 13:40:00,55.22,55.24,55.19,55.19,15700.0,31.4646,31.4759,31.4475,31.4475,15700.0
2006-08-08 13:45:00,55.19,55.23,55.18,55.2,21900.0,31.4475,31.4703,31.4418,31.4532,21900.0
2006-08-08 13:50:00,55.2,55.2,55.16,55.16,13700.0,31.4532,31.4532,31.4304,31.4304,13700.0
2006-08-08 13:55:00,55.19,55.2,55.16,55.16,17300.0,31.4475,31.4532,31.4304,31.4304,17300.0
2006-08-08 14:00:00,55.19,55.21,55.18,55.2,23700.0,31.4475,31.4589,31.4418,31.4532,23700.0
2006-08-08 14:05:00,55.2,55.22,55.18,55.22,40400.0,31.4532,31.4646,31.4418,31.4646,40400.0
2006-08-08 14:10:00,55.23,55.49,55.21,55.44,34600.0,31.4703,31.6184,31.4589,31.5899,34600.0
2006-08-08 14:15:00,55.42,55.46,55.27,55.35,45200.0,31.5785,31.6013,31.493,31.5386,45200.0
2006-08-08 14:20:00,55.36,55.5,55.09,55.13,58200.0,31.5443,31.6241,31.3905,31.4133,58200.0
2006-08-08 14:25:00,55.13,55.21,55.01,55.14,68800.0,31.4133,31.4589,31.3449,31.419,68800.0
2006-08-08 14:30:00,55.15,55.18,55.07,55.1,58400.0,31.4247,31.4418,31.3791,31.3962,58400.0
2006-08-08 14:35:00,55.08,55.15,55.04,55.07,40800.0,31.3848,31.4247,31.362,31.3791,40800.0
2006-08-08 14:40:00,55.06,55.27,55.06,55.11,67600.0,31.3734,31.493,31.3734,31.4019,67600.0
2006-08-08 14:45:00,55.1,55.19,55.03,55.09,38600.0,31.3962,31.4475,31.3563,31.3905,38600.0
2006-08-08 14:50:00,55.09,55.15,55.04,55.05,26300.0,31.3905,31.4247,31.362,31.3677,26300.0
2006-08-08 14:55:00,55.05,55.12,55.03,55.06,45700.0,31.3677,31.4076,31.3563,31.3734,45700.0
2006-08-08 15:00:00,55.06,55.2,55.05,55.2,37800.0,31.3734,31.4532,31.3677,31.4532,37800.0
2006-08-08 15:05:00,55.2,55.24,55.15,55.24,71100.0,31.4532,31.4759,31.4247,31.4759,71100.0
2006-08-08 15:10:00,55.24,55.24,55.18,55.21,24500.0,31.4759,31.4759,31.4418,31.4589,24500.0
2006-08-08 15:15:00,55.21,55.24,55.15,55.15,18800.0,31.4589,31.4759,31.4247,31.4247,18800.0
2006-08-08 15:20:00,55.15,55.22,55.08,55.2,22300.0,31.4247,31.4646,31.3848,31.4532,22300.0
2006-08-08 15:25:00,55.2,55.25,55.15,55.2,24900.0,31.4532,31.4816,31.4247,31.4532,24900.0
2006-08-08 15:30:00,55.19,55.19,55.05,55.13,41100.0,31.4475,31.4475,31.3677,31.4133,41100.0
2006-08-08 15:35:00,55.13,55.15,55.09,55.09,21900.0,31.4133,31.4247,31.3905,31.3905,21900.0
2006-08-08 15:40:00,55.1,55.16,55.06,55.15,72600.0,31.3962,31.4304,31.3734,31.4247,72600.0
2006-08-08 15:45:00,55.15,55.23,55.12,55.21,65100.0,31.4247,31.4703,31.4076,31.4589,65100.0
2006-08-08 15:50:00,55.22,55.26,55.1,55.23,67200.0,31.4646,31.4873,31.3962,31.4703,67200.0
2006-08-08 15:55:00,55.23,55.23,55.15,55.18,87600.0,31.4703,31.4703,31.4247,31.4418,87600.0
2006-08-09 09:30:00,55.44,55.62,55.39,55.62,57600.0,31.5899,31.6925,31.5614,31.6925,57600.0
2006-08-09 09:35:00,55.62,55.63,55.43,55.47,29700.0,31.6925,31.6982,31.5842,31.607,29700.0
2006-08-09 09:40:00,55.45,55.58,55.43,55.57,23900.0,31.5956,31.6697,31.5842,31.664,23900.0
2006-08-09 09:45:00,55.57,55.7,55.56,55.7,53700.0,31.664,31.7381,31.6583,31.7381,53700.0
2006-08-09 09:50:00,55.7,55.83,55.52,55.65,58500.0,31.7381,31.8121,31.6355,31.7096,58500.0
2006-08-09 09:55:00,55.64,55.66,55.42,55.42,40700.0,31.7039,31.7153,31.5785,31.5785,40700.0
2006-08-09 10:00:00,55.44,55.59,55.41,55.44,111200.0,31.5899,31.6754,31.5728,31.5899,111200.0
2006-08-09 10:05:00,55.42,55.47,55.36,55.44,82500.0,31.5785,31.607,31.5443,31.5899,82500.0
2006-08-09 10:10:00,55.47,55.53,55.42,55.52,14300.0,31.607,31.6412,31.5785,31.6355,14300.0
2006-08-09 10:15:00,55.53,55.58,55.46,55.58,22100.0,31.6412,31.6697,31.6013,31.6697,22100.0
2006-08-09 10:20:00,55.61,55.74,55.59,55.72,15600.0,31.6868,31.7609,31.6754,31.7495,15600.0
2006-08-09 10:25:00,55.72,55.74,55.66,55.73,40700.0,31.7495,31.7609,31.7153,31.7552,40700.0
2006-08-09 10:30:00,55.73,55.83,55.73,55.79,32000.0,31.7552,31.8121,31.7552,31.7893,32000.0
2006-08-09 10:35:00,55.77,55.82,55.7,55.79,32000.0,31.7779,31.8064,31.7381,31.7893,32000.0
2006-08-09 10:40:00,55.77,55.82,55.76,55.78,43800.0,31.7779,31.8064,31.7722,31.7836,43800.0
2006-08-09 10:45:00,55.75,55.82,55.73,55.82,27600.0,31.7665,31.8064,31.7552,31.8064,27600.0
2006-08-09 10:50:00,55.82,55.89,55.78,55.82,32600.0,31.8064,31.8463,31.7836,31.8064,32600.0
2006-08-09 10:55:00,55.82,55.86,55.72,55.79,34600.0,31.8064,31.8292,31.7495,31.7893,34600.0
2006-08-09 11:00:00,55.78,55.81,55.7,55.72,32900.0,31.7836,31.8007,31.7381,31.7495,32900.0
2006-08-09 11:05:00,55.73,55.79,55.73,55.79,8600.0,31.7552,31.7893,31.7552,31.7893,8600.0
2006-08-09 11:10:00,55.79,55.84,55.76,55.83,37400.0,31.7893,31.8178,31.7722,31.8121,37400.0
2006-08-09 11:15:00,55.83,55.9,55.82,55.87,21800.0,31.8121,31.852,31.8064,31.8349,21800.0
2006-08-09 11:20:00,55.85,55.93,55.85,55.93,49100.0,31.8235,31.8691,31.8235,31.8691,49100.0
2006-08-09 11:25:00,55.95,55.95,55.89,55.91,21000.0,31.8805,31.8805,31.8463,31.8577,21000.0
2006-08-09 11:30:00,55.9,56.0,55.9,55.99,26700.0,31.852,31.909,31.852,31.9033,26700.0
2006-08-09 11:35:00,56.0,56.04,55.92,55.95,24900.0,31.909,31.9318,31.8634,31.8805,24900.0
2006-08-09 11:40:00,55.94,56.06,55.86,56.01,29800.0,31.8748,31.9432,31.8292,31.9147,29800.0
2006-08-09 11:45:00,56.03,56.03,55.89,55.93,7800.0,31.9261,31.9261,31.8463,31.8691,7800.0
2006-08-09 11:50:00,55.91,55.93,55.83,55.87,17500.0,31.8577,31.8691,31.8121,31.8349,17500.0
2006-08-09 11:55:00,55.86,55.86,55.78,55.79,13600.0,31.8292,31.8292,31.7836,31.7893,13600.0
2006-08-09 12:00:00,55.79,55.81,55.75,55.77,13400.0,31.7893,31.8007,31.7665,31.7779,13400.0
2006-08-09 12:05:00,55.77,55.77,55.71,55.71,6600.0,31.7779,31.7779,31.7438,31.7438,6600.0
2006-08-09 12:10:00,55.71,55.73,55.63,55.65,18600.0,31.7438,31.7552,31.6982,31.7096,18600.0
2006-08-09 12:15:00,55.65,55.65,55.58,55.58,20300.0,31.7096,31.7096,31.6697,31.6697,20300.0
2006-08-09 12:20:00,55.58,55.58,55.47,55.48,29900.0,31.6697,31.6697,31.607,31.6127,29900.0
2006-08-09 12:25:00,55.47,55.5,55.45,55.46,21200.0,31.607,31.6241,31.5956,31.6013,21200.0
2006-08-09 12:30:00,55.47,55.47,55.39,55.4,19300.0,31.607,31.607,31.5614,31.5671,19300.0
2006-08-09 12:35:00,55.4,55.41,55.2,55.2,98400.0,31.5671,31.5728,31.4532,31.4532,98400.0
2006-08-09 12:40:00,55.2,55.22,55.11,55.2,28100.0,31.4532,31.4646,31.4019,31.4532,28100.0
2006-08-09 12:45:00,55.2,55.27,55.18,55.25,32600.0,31.4532,31.493,31.4418,31.4816,32600.0
2006-08-09 12:50:00,55.24,55.3,55.17,55.3,27700.0,31.4759,31.5101,31.4361,31.5101,27700.0
2006-08-09 12:55:00,55.32,55.32,55.23,55.28,3900.0,31.5215,31.5215,31.4703,31.4987,3900.0
2006-08-09 13:00:00,55.27,55.33,55.2,55.32,19200.0,31.493,31.5272,31.4532,31.5215,19200.0
2006-08-09 13:05:00,55.32,55.4,55.32,55.4,11900.0,31.5215,31.5671,31.5215,31.5671,11900.0
2006-08-09 13:10:00,55.38,55.44,55.38,55.4,7400.0,31.5557,31.5899,31.5557,31.5671,7400.0
2006-08-09 13:15:00,55.4,55.44,55.33,55.36,20200.0,31.5671,31.5899,31.5272,31.5443,20200.0
2006-08-09 13:20:00,55.36,55.36,55.28,55.34,19400.0,31.5443,31.5443,31.4987,31.5329,19400.0
2006-08-09 13:25:00,55.35,55.4,55.31,55.34,21300.0,31.5386,31.5671,31.5158,31.5329,21300.0
2006-08-09 13:30:00,55.31,55.32,55.24,55.3,24700.0,31.5158,31.5215,31.4759,31.5101,24700.0
2006-08-09 13:35:00,55.29,55.44,55.29,55.43,33300.0,31.5044,31.5899,31.5044,31.5842,33300.0
2006-08-09 13:40:00,55.43,55.47,55.39,55.4,17700.0,31.5842,31.607,31.5614,31.5671,17700.0
2006-08-09 13:45:00,55.4,55.4,55.31,55.34,10700.0,31.5671,31.5671,31.5158,31.5329,10700.0
2006-08-09 13:50:00,55.34,55.37,55.33,55.37,11000.0,31.5329,31.55,31.5272,31.55,11000.0
2006-08-09 13:55:00,55.38,55.38,55.27,55.27,13700.0,31.5557,31.5557,31.493,31.493,13700.0
2006-08-09 14:00:00,55.27,55.37,55.25,55.37,14700.0,31.493,31.55,31.4816,31.55,14700.0
2006-08-09 14:05:00,55.36,55.42,55.36,55.42,17600.0,31.5443,31.5785,31.5443,31.5785,17600.0
2006-08-09 14:10:00,55.41,55.42,55.34,55.35,14200.0,31.5728,31.5785,31.5329,31.5386,14200.0
2006-08-09 14:15:00,55.36,55.39,55.36,55.39,10600.0,31.5443,31.5614,31.5443,31.5614,10600.0
2006-08-09 14:20:00,55.39,55.42,55.38,55.42,10900.0,31.5614,31.5785,31.5557,31.5785,10900.0
2006-08-09 14:25:00,55.41,55.41,55.34,55.39,27900.0,31.5728,31.5728,31.5329,31.5614,27900.0
2006-08-09 14:30:00,55.41,55.43,55.35,55.39,14400.0,31.5728,31.5842,31.5386,31.5614,14400.0
2006-08-09 14:35:00,55.4,55.45,55.4,55.44,13800.0,31.5671,31.5956,31.5671,31.5899,13800.0
2006-08-09 14:40:00,55.42,55.44,55.36,55.36,14200.0,31.5785,31.5899,31.5443,31.5443,14200.0
2006-08-09 14:45:00,55.36,55.37,55.31,55.31,24300.0,31.5443,31.55,31.5158,31.5158,24300.0
2006-08-09 14:50:00,55.31,55.35,55.25,55.29,17300.0,31.5158,31.5386,31.4816,31.5044,17300.0
2006-08-09 14:55:00,55.29,55.35,55.26,55.28,15000.0,31.5044,31.5386,31.4873,31.4987,15000.0
2006-08-09 15:00:00,55.28,55.34,55.17,55.3,41900.0,31.4987,31.5329,31.4361,31.5101,41900.0
2006-08-09 15:05:00,55.32,55.36,55.3,55.31,16800.0,31.5215,31.5443,31.5101,31.5158,16800.0
2006-08-09 15:10:00,55.31,55.32,55.23,55.23,14200.0,31.5158,31.5215,31.4703,31.4703,14200.0
2006-08-09 15:15:00,55.22,55.23,55.05,55.06,68700.0,31.4646,31.4703,31.3677,31.3734,68700.0
2006-08-09 15:20:00,55.06,55.07,54.92,55.02,100000.0,31.3734,31.3791,31.2936,31.3506,100000.0
2006-08-09 15:25:00,55.0,55.04,54.9,54.95,59700.0,31.3392,31.362,31.2822,31.3107,59700.0
2006-08-09 15:30:00,54.94,54.95,54.85,54.91,66400.0,31.305,31.3107,31.2537,31.2879,66400.0
2006-08-09 15:35:00,54.92,54.97,54.91,54.91,70900.0,31.2936,31.3221,31.2879,31.2879,70900.0
2006-08-09 15:40:00,54.91,55.04,54.9,54.96,87200.0,31.2879,31.362,31.2822,31.3164,87200.0
2006-08-09 15:45:00,54.96,55.01,54.93,55.0,42100.0,31.3164,31.3449,31.2993,31.3392,42100.0
2006-08-09 15:50:00,55.0,55.03,54.9,54.95,64300.0,31.3392,31.3563,31.2822,31.3107,64300.0
2006-08-09 15:55:00,54.95,55.0,54.93,55.0,79800.0,31.3107,31.3392,31.2993,31.3392,79800.0
2006-08-10 09:30:00,55.08,55.09,54.86,55.04,60000.0,31.3848,31.3905,31.2594,31.362,60000.0
2006-08-10 09:35:00,55.03,55.04,54.91,54.91,13500.0,31.3563,31.362,31.2879,31.2879,13500.0
2006-08-10 09:40:00,54.92,54.96,54.86,54.89,28300.0,31.2936,31.3164,31.2594,31.2765,28300.0
2006-08-10 09:45:00,54.91,54.94,54.87,54.9,23800.0,31.2879,31.305,31.2651,31.2822,23800.0
2006-08-10 09:50:00,54.9,55.01,54.86,54.9,75200.0,31.2822,31.3449,31.2594,31.2822,75200.0
2006-08-10 09:55:00,54.92,55.03,54.89,54.95,66100.0,31.2936,31.3563,31.2765,31.3107,66100.0
2006-08-10 10:00:00,54.93,54.96,54.9,54.96,26600.0,31.2993,31.3164,31.2822,31.3164,26600.0
2006-08-10 10:05:00,54.95,54.97,54.94,54.95,20900.0,31.3107,31.3221,31.305,31.3107,20900.0
2006-08-10 10:10:00,54.95,54.98,54.91,54.93,21600.0,31.3107,31.3278,31.2879,31.2993,21600.0
2006-08-10 10:15:00,54.95,55.02,54.93,54.99,25400.0,31.3107,31.3506,31.2993,31.3335,25400.0
2006-08-10 10:20:00,55.0,55.0,54.83,54.83,49400.0,31.3392,31.3392,31.2423,31.2423,49400.0
2006-08-10 10:25:00,54.85,54.86,54.75,54.78,44100.0,31.2537,31.2594,31.1967,31.2138,44100.0
2006-08-10 10:30:00,54.78,54.91,54.76,54.9,26200.0,31.2138,31.2879,31.2024,31.2822,26200.0
2006-08-10 10:35:00,54.9,55.02,54.87,55.01,19500.0,31.2822,31.3506,31.2651,31.3449,19500.0
2006-08-10 10:40:00,55.02,55.07,54.98,55.07,31500.0,31.3506,31.3791,31.3278,31.3791,31500.0
2006-08-10 10:45:00,55.09,55.09,55.01,55.03,23800.0,31.3905,31.3905,31.3449,31.3563,23800.0
2006-08-10 10:50:00,55.02,55.08,55.0,55.03,22600.0,31.3506,31.3848,31.3392,31.3563,22600.0
2006-08-10 10:55:00,55.06,55.1,55.05,55.1,20400.0,31.3734,31.3962,31.3677,31.3962,20400.0
2006-08-10 11:00:00,55.1,55.12,55.09,55.11,31800.0,31.3962,31.4076,31.3905,31.4019,31800.0
2006-08-10 11:05:00,55.09,55.1,55.07,55.08,36300.0,31.3905,31.3962,31.3791,31.3848,36300.0
2006-08-10 11:10:00,55.08,55.08,54.95,54.98,55600.0,31.3848,31.3848,31.3107,31.3278,55600.0
2006-08-10 11:15:00,54.98,55.11,54.97,55.08,15300.0,31.3278,31.4019,31.3221,31.3848,15300.0
2006-08-10 11:20:00,55.13,55.13,55.05,55.12,15200.0,31.4133,31.4133,31.3677,31.4076,15200.0
2006-08-10 11:25:00,55.13,55.2,55.13,55.16,8800.0,31.4133,31.4532,31.4133,31.4304,8800.0
2006-08-10 11:30:00,55.13,55.15,55.12,55.15,18700.0,31.4133,31.4247,31.4076,31.4247,18700.0
2006-08-10 11:35:00,55.14,55.23,55.11,55.16,59600.0,31.419,31.4703,31.4019,31.4304,59600.0
2006-08-10 11:40:00,55.16,55.23,55.12,55.21,43200.0,31.4304,31.4703,31.4076,31.4589,43200.0
2006-08-10 11:45:00,55.23,55.28,55.2,55.22,15000.0,31.4703,31.4987,31.4532,31.4646,15000.0
2006-08-10 11:50:00,55.22,55.27,55.21,55.27,14500.0,31.4646,31.493,31.4589,31.493,14500.0
2006-08-10 11:55:00,55.27,55.36,55.27,55.32,163800.0,31.493,31.5443,31.493,31.5215,163800.0
2006-08-10 12:00:00,55.32,55.37,55.31,55.34,11700.0,31.5215,31.55,31.5158,31.5329,11700.0
2006-08-10 12:05:00,55.33,55.33,55.19,55.2,15700.0,31.5272,31.5272,31.4475,31.4532,15700.0
2006-08-10 12:10:00,55.19,55.26,55.14,55.24,37400.0,31.4475,31.4873,31.419,31.4759,37400.0
2006-08-10 12:15:00,55.23,55.24,55.19,55.19,37200.0,31.4703,31.4759,31.4475,31.4475,37200.0
2006-08-10 12:20:00,55.18,55.18,55.12,55.12,20200.0,31.4418,31.4418,31.4076,31.4076,20200.0
2006-08-10 12:25:00,55.12,55.12,55.04,55.06,44000.0,31.4076,31.4076,31.362,31.3734,44000.0
2006-08-10 12:30:00,55.06,55.07,55.01,55.04,29900.0,31.3734,31.3791,31.3449,31.362,29900.0
2006-08-10 12:35:00,55.05,55.17,55.05,55.16,14500.0,31.3677,31.4361,31.3677,31.4304,14500.0
2006-08-10 12:40:00,55.16,55.17,55.11,55.17,9300.0,31.4304,31.4361,31.4019,31.4361,9300.0
2006-08-10 12:45:00,55.15,55.18,55.12,55.12,13700.0,31.4247,31.4418,31.4076,31.4076,13700.0
2006-08-10 12:50:00,55.12,55.17,55.12,55.17,7700.0,31.4076,31.4361,31.4076,31.4361,7700.0
2006-08-10 12:55:00,55.17,55.2,55.17,55.2,22000.0,31.4361,31.4532,31.4361,31.4532,22000.0
2006-08-10 13:00:00,55.2,55.2,55.14,55.14,13900.0,31.4532,31.4532,31.419,31.419,13900.0
2006-08-10 13:05:00,55.13,55.18,55.12,55.16,15300.0,31.4133,31.4418,31.4076,31.4304,15300.0
2006-08-10 13:10:00,55.16,55.19,55.16,55.17,9600.0,31.4304,31.4475,31.4304,31.4361,9600.0
2006-08-10 13:15:00,55.2,55.2,55.14,55.17,14300.0,31.4532,31.4532,31.419,31.4361,14300.0
2006-08-10 13:20:00,55.19,55.2,55.18,55.2,7500.0,31.4475,31.4532,31.4418,31.4532,7500.0
2006-08-10 13:25:00,55.2,55.24,55.19,55.19,19400.0,31.4532,31.4759,31.4475,31.4475,19400.0
2006-08-10 13:30:00,55.21,55.24,55.19,55.23,18000.0,31.4589,31.4759,31.4475,31.4703,18000.0
2006-08-10 13:35:00,55.24,55.33,55.24,55.3,23200.0,31.4759,31.5272,31.4759,31.5101,23200.0
2006-08-10 13:40:00,55.3,55.36,55.28,55.31,60400.0,31.5101,31.5443,31.4987,31.5158,60400.0
2006-08-10 13:45:00,55.33,55.33,55.19,55.22,39300.0,31.5272,31.5272,31.4475,31.4646,39300.0
2006-08-10 13:50:00,55.22,55.26,55.21,55.26,7100.0,31.4646,31.4873,31.4589,31.4873,7100.0
2006-08-10 13:55:00,55.25,55.3,55.24,55.3,21700.0,31.4816,31.5101,31.4759,31.5101,21700.0
2006-08-10 14:00:00,55.3,55.42,55.29,55.36,26200.0,31.5101,31.5785,31.5044,31.5443,26200.0
2006-08-10 14:05:00,55.37,55.51,55.37,55.46,48800.0,31.55,31.6298,31.55,31.6013,48800.0
2006-08-10 14:10:00,55.47,55.47,55.39,55.43,20500.0,31.607,31.607,31.5614,31.5842,20500.0
2006-08-10 14:15:00,55.41,55.42,55.4,55.41,8200.0,31.5728,31.5785,31.5671,31.5728,8200.0
2006-08-10 14:20:00,55.39,55.39,55.31,55.33,18700.0,31.5614,31.5614,31.5158,31.5272,18700.0
2006-08-10 14:25:00,55.33,55.38,55.32,55.32,21400.0,31.5272,31.5557,31.5215,31.5215,21400.0
2006-08-10 14:30:00,55.32,55.33,55.27,55.3,23000.0,31.5215,31.5272,31.493,31.5101,23000.0
2006-08-10 14:35:00,55.29,55.42,55.29,55.4,18600.0,31.5044,31.5785,31.5044,31.5671,18600.0
2006-08-10 14:40:00,55.38,55.41,55.35,55.36,7000.0,31.5557,31.5728,31.5386,31.5443,7000.0
2006-08-10 14:45:00,55.35,55.35,55.28,55.28,20400.0,31.5386,31.5386,31.4987,31.4987,20400.0
2006-08-10 14:50:00,55.28,55.35,55.25,55.34,17900.0,31.4987,31.5386,31.4816,31.5329,17900.0
2006-08-10 14:55:00,55.33,55.33,55.26,55.31,17200.0,31.5272,31.5272,31.4873,31.5158,17200.0
2006-08-10 15:00:00,55.31,55.31,55.25,55.27,18500.0,31.5158,31.5158,31.4816,31.493,18500.0
2006-08-10 15:05:00,55.25,55.33,55.25,55.29,12900.0,31.4816,31.5272,31.4816,31.5044,12900.0
2006-08-10 15:10:00,55.28,55.31,55.26,55.31,14200.0,31.4987,31.5158,31.4873,31.5158,14200.0
2006-08-10 15:15:00,55.29,55.34,55.24,55.32,25500.0,31.5044,31.5329,31.4759,31.5215,25500.0
2006-08-10 15:20:00,55.32,55.33,55.26,55.28,21300.0,31.5215,31.5272,31.4873,31.4987,21300.0
2006-08-10 15:25:00,55.27,55.31,55.21,55.23,29200.0,31.493,31.5158,31.4589,31.4703,29200.0
2006-08-10 15:30:00,55.23,55.32,55.2,55.32,25700.0,31.4703,31.5215,31.4532,31.5215,25700.0
2006-08-10 15:35:00,55.32,55.35,55.28,55.33,24300.0,31.5215,31.5386,31.4987,31.5272,24300.0
2006-08-10 15:40:00,55.33,55.42,55.3,55.41,30800.0,31.5272,31.5785,31.5101,31.5728,30800.0
2006-08-10 15:45:00,55.41,55.42,55.37,55.41,43100.0,31.5728,31.5785,31.55,31.5728,43100.0
2006-08-10 15:50:00,55.4,55.44,55.36,55.4,63100.0,31.5671,31.5899,31.5443,31.5671,63100.0
2006-08-10 15:55:00,55.4,55.4,55.31,55.31,97100.0,31.5671,31.5671,31.5158,31.5158,97100.0
2006-08-11 09:30:00,54.82,54.87,54.56,54.65,71300.0,31.4665,31.4952,31.3172,31.3689,71300.0
2006-08-11 09:35:00,54.65,54.7,54.54,54.67,73700.0,31.3689,31.3976,31.3058,31.3804,73700.0
2006-08-11 09:40:00,54.67,54.79,54.61,54.71,70900.0,31.3804,31.4493,31.3459,31.4033,70900.0
2006-08-11 09:45:00,54.72,54.84,54.67,54.76,40000.0,31.4091,31.478,31.3804,31.432,40000.0
2006-08-11 09:50:00,54.76,54.76,54.63,54.63,49300.0,31.432,31.432,31.3574,31.3574,49300.0
2006-08-11 09:55:00,54.64,54.64,54.47,54.52,29900.0,31.3632,31.3632,31.2656,31.2943,29900.0
2006-08-11 10:00:00,54.52,54.58,54.51,54.55,18700.0,31.2943,31.3287,31.2885,31.3115,18700.0
2006-08-11 10:05:00,54.55,54.61,54.5,54.6,18600.0,31.3115,31.3459,31.2828,31.3402,18600.0
2006-08-11 10:10:00,54.61,54.72,54.61,54.72,19300.0,31.3459,31.4091,31.3459,31.4091,19300.0
2006-08-11 10:15:00,54.72,54.83,54.69,54.7,22800.0,31.4091,31.4722,31.3919,31.3976,22800.0
2006-08-11 10:20:00,54.7,54.7,54.63,54.68,17700.0,31.3976,31.3976,31.3574,31.3861,17700.0
2006-08-11 10:25:00,54.69,54.74,54.65,54.73,5200.0,31.3919,31.4206,31.3689,31.4148,5200.0
2006-08-11 10:30:00,54.71,54.71,54.6,54.65,14200.0,31.4033,31.4033,31.3402,31.3689,14200.0
2006-08-11 10:35:00,54.67,54.7,54.59,54.6,46200.0,31.3804,31.3976,31.3345,31.3402,46200.0
2006-08-11 10:40:00,54.59,54.59,54.52,54.52,21000.0,31.3345,31.3345,31.2943,31.2943,21000.0
2006-08-11 10:45:00,54.53,54.57,54.42,54.45,24600.0,31.3,31.323,31.2369,31.2541,24600.0
2006-08-11 10:50:00,54.44,54.45,54.36,54.39,57100.0,31.2484,31.2541,31.2024,31.2197,57100.0
2006-08-11 10:55:00,54.39,54.46,54.38,54.4,27200.0,31.2197,31.2598,31.2139,31.2254,27200.0
2006-08-11 11:00:00,54.4,54.45,54.36,54.42,17600.0,31.2254,31.2541,31.2024,31.2369,17600.0
2006-08-11 11:05:00,54.42,54.46,54.4,54.41,15900.0,31.2369,31.2598,31.2254,31.2311,15900.0
2006-08-11 11:10:00,54.42,54.47,54.37,54.46,27200.0,31.2369,31.2656,31.2082,31.2598,27200.0
2006-08-11 11:15:00,54.45,54.45,54.38,54.4,21400.0,31.2541,31.2541,31.2139,31.2254,21400.0
2006-08-11 11:20:00,54.4,54.45,54.38,54.41,19700.0,31.2254,31.2541,31.2139,31.2311,19700.0
2006-08-11 11:25:00,54.39,54.42,54.37,54.42,33500.0,31.2197,31.2369,31.2082,31.2369,33500.0
2006-08-11 11:30:00,54.42,54.48,54.42,54.43,17700.0,31.2369,31.2713,31.2369,31.2426,17700.0
2006-08-11 11:35:00,54.42,54.45,54.37,54.37,10700.0,31.2369,31.2541,31.2082,31.2082,10700.0
2006-08-11 11:40:00,54.37,54.38,54.23,54.23,22400.0,31.2082,31.2139,31.1278,31.1278,22400.0
2006-08-11 11:45:00,54.25,54.26,54.13,54.14,93100.0,31.1393,31.145,31.0704,31.0762,93100.0
2006-08-11 11:50:00,54.15,54.22,54.14,54.17,31300.0,31.0819,31.1221,31.0762,31.0934,31300.0
2006-08-11 11:55:00,54.17,54.21,54.15,54.17,58600.0,31.0934,31.1163,31.0819,31.0934,58600.0
2006-08-11 12:00:00,54.16,54.17,54.12,54.12,18100.0,31.0876,31.0934,31.0647,31.0647,18100.0
2006-08-11 12:05:00,54.13,54.14,54.06,54.08,34300.0,31.0704,31.0762,31.0302,31.0417,34300.0
2006-08-11 12:10:00,54.09,54.15,54.08,54.09,22000.0,31.0475,31.0819,31.0417,31.0475,22000.0
2006-08-11 12:15:00,54.09,54.09,53.99,54.0,55400.0,31.0475,31.0475,30.9901,30.9958,55400.0
2006-08-11 12:20:00,53.99,54.02,53.98,54.01,17000.0,30.9901,31.0073,30.9843,31.0015,17000.0
2006-08-11 12:25:00,54.01,54.03,53.98,53.98,27400.0,31.0015,31.013,30.9843,30.9843,27400.0
2006-08-11 12:30:00,53.98,53.98,53.87,53.92,56000.0,30.9843,30.9843,30.9212,30.9499,56000.0
2006-08-11 12:35:00,53.93,54.05,53.93,54.03,86000.0,30.9556,31.0245,30.9556,31.013,86000.0
2006-08-11 12:40:00,54.01,54.06,53.97,54.06,41800.0,31.0015,31.0302,30.9786,31.0302,41800.0
2006-08-11 12:45:00,54.07,54.07,54.02,54.04,18000.0,31.036,31.036,31.0073,31.0188,18000.0
2006-08-11 12:50:00,54.03,54.08,54.03,54.08,23700.0,31.013,31.0417,31.013,31.0417,23700.0
2006-08-11 12:55:00,54.08,54.13,54.06,54.13,42000.0,31.0417,31.0704,31.0302,31.0704,42000.0
2006-08-11 13:00:00,54.12,54.13,54.08,54.09,16700.0,31.0647,31.0704,31.0417,31.0475,16700.0
2006-08-11 13:05:00,54.09,54.09,54.02,54.08,32000.0,31.0475,31.0475,31.0073,31.0417,32000.0
2006-08-11 13:10:00,54.06,54.1,54.05,54.06,6500.0,31.0302,31.0532,31.0245,31.0302,6500.0
2006-08-11 13:15:00,54.06,54.06,53.96,53.96,20900.0,31.0302,31.0302,30.9728,30.9728,20900.0
2006-08-11 13:20:00,53.95,53.96,53.89,53.92,28100.0,30.9671,30.9728,30.9327,30.9499,28100.0
2006-08-11 13:25:00,53.92,53.95,53.89,53.94,13200.0,30.9499,30.9671,30.9327,30.9614,13200.0
2006-08-11 13:30:00,53.94,53.94,53.92,53.93,16100.0,30.9614,30.9614,30.9499,30.9556,16100.0
2006-08-11 13:35:00,53.92,53.93,53.88,53.89,19600.0,30.9499,30.9556,30.9269,30.9327,19600.0
2006-08-11 13:40:00,53.88,53.89,53.87,53.88,10800.0,30.9269,30.9327,30.9212,30.9269,10800.0
2006-08-11 13:45:00,53.88,53.89,53.83,53.85,11200.0,30.9269,30.9327,30.8982,30.9097,11200.0
2006-08-11 13:50:00,53.85,53.91,53.85,53.89,14200.0,30.9097,30.9441,30.9097,30.9327,14200.0
2006-08-11 13:55:00,53.89,53.94,53.88,53.91,22100.0,30.9327,30.9614,30.9269,30.9441,22100.0
2006-08-11 14:00:00,53.9,54.01,53.9,53.91,54300.0,30.9384,31.0015,30.9384,30.9441,54300.0
2006-08-11 14:05:00,53.91,53.92,53.89,53.89,22700.0,30.9441,30.9499,30.9327,30.9327,22700.0
2006-08-11 14:10:00,53.9,53.95,53.89,53.95,43300.0,30.9384,30.9671,30.9327,30.9671,43300.0
2006-08-11 14:15:00,53.95,54.02,53.94,54.02,26500.0,30.9671,31.0073,30.9614,31.0073,26500.0
2006-08-11 14:20:00,54.02,54.07,53.93,54.01,39600.0,31.0073,31.036,30.9556,31.0015,39600.0
2006-08-11 14:25:00,54.01,54.03,54.0,54.03,25000.0,31.0015,31.013,30.9958,31.013,25000.0
2006-08-11 14:30:00,54.03,54.06,54.02,54.05,28600.0,31.013,31.0302,31.0073,31.0245,28600.0
2006-08-11 14:35:00,54.05,54.1,54.05,54.07,24600.0,31.0245,31.0532,31.0245,31.036,24600.0
2006-08-11 14:40:00,54.07,54.12,54.07,54.1,32300.0,31.036,31.0647,31.036,31.0532,32300.0
2006-08-11 14:45:00,54.1,54.11,54.05,54.07,11400.0,31.0532,31.0589,31.0245,31.036,11400.0
2006-08-11 14:50:00,54.08,54.12,54.06,54.09,22500.0,31.0417,31.0647,31.0302,31.0475,22500.0
2006-08-11 14:55:00,54.1,54.11,54.08,54.11,14900.0,31.0532,31.0589,31.0417,31.0589,14900.0
2006-08-11 15:00:00,54.11,54.12,54.08,54.1,19500.0,31.0589,31.0647,31.0417,31.0532,19500.0
2006-08-11 15:05:00,54.11,54.23,54.11,54.19,38800.0,31.0589,31.1278,31.0589,31.1049,38800.0
2006-08-11 15:10:00,54.18,54.2,54.08,54.14,35900.0,31.0991,31.1106,31.0417,31.0762,35900.0
2006-08-11 15:15:00,54.14,54.18,54.11,54.12,21300.0,31.0762,31.0991,31.0589,31.0647,21300.0
2006-08-11 15:20:00,54.11,54.16,54.09,54.16,14100.0,31.0589,31.0876,31.0475,31.0876,14100.0
2006-08-11 15:25:00,54.16,54.24,54.15,54.24,13400.0,31.0876,31.1336,31.0819,31.1336,13400.0
2006-08-11 15:30:00,54.26,54.31,54.25,54.26,28700.0,31.145,31.1737,31.1393,31.145,28700.0
2006-08-11 15:35:00,54.26,54.32,54.22,54.31,53500.0,31.145,31.1795,31.1221,31.1737,53500.0
2006-08-11 15:40:00,54.31,54.36,54.29,54.35,46900.0,31.1737,31.2024,31.1623,31.1967,46900.0
2006-08-11 15:45:00,54.35,54.38,54.33,54.34,75000.0,31.1967,31.2139,31.1852,31.191,75000.0
2006-08-11 15:50:00,54.34,54.43,54.31,54.4,75700.0,31.191,31.2426,31.1737,31.2254,75700.0
2006-08-11 15:55:00,54.42,54.42,54.33,54.36,74000.0,31.2369,31.2369,31.1852,31.2024,74000.0
2006-08-14 09:30:00,54.56,54.62,54.31,54.43,86000.0,31.3172,31.3517,31.1737,31.2426,86000.0
2006-08-14 09:35:00,54.42,54.44,54.35,54.4,35300.0,31.2369,31.2484,31.1967,31.2254,35300.0
2006-08-14 09:40:00,54.4,54.47,54.35,54.42,85100.0,31.2254,31.2656,31.1967,31.2369,85100.0
2006-08-14 09:45:00,54.42,54.44,54.34,54.36,50200.0,31.2369,31.2484,31.191,31.2024,50200.0
2006-08-14 09:50:00,54.36,54.8,54.33,54.54,131400.0,31.2024,31.455,31.1852,31.3058,131400.0
2006-08-14 09:55:00,54.55,54.56,54.45,54.47,31900.0,31.3115,31.3172,31.2541,31.2656,31900.0
2006-08-14 10:00:00,54.5,54.5,54.43,54.48,31800.0,31.2828,31.2828,31.2426,31.2713,31800.0
2006-08-14 10:05:00,54.49,54.5,54.47,54.49,27100.0,31.2771,31.2828,31.2656,31.2771,27100.0
2006-08-14 10:10:00,54.48,54.6,54.48,54.55,53100.0,31.2713,31.3402,31.2713,31.3115,53100.0
2006-08-14 10:15:00,54.54,54.57,54.52,54.55,11000.0,31.3058,31.323,31.2943,31.3115,11000.0
2006-08-14 10:20:00,54.55,54.59,54.54,54.57,23900.0,31.3115,31.3345,31.3058,31.323,23900.0
2006-08-14 10:25:00,54.58,54.58,54.53,54.57,9700.0,31.3287,31.3287,31.3,31.323,9700.0
2006-08-14 10:30:00,54.56,54.59,54.48,54.59,13900.0,31.3172,31.3345,31.2713,31.3345,13900.0
2006-08-14 10:35:00,54.59,54.59,54.55,54.57,29400.0,31.3345,31.3345,31.3115,31.323,29400.0
2006-08-14 10:40:00,54.56,54.6,54.55,54.56,55200.0,31.3172,31.3402,31.3115,31.3172,55200.0
2006-08-14 10:45:00,54.56,54.59,54.55,54.59,43400.0,31.3172,31.3345,31.3115,31.3345,43400.0
2006-08-14 10:50:00,54.58,54.64,54.57,54.62,45600.0,31.3287,31.3632,31.323,31.3517,45600.0
2006-08-14 10:55:00,54.62,54.64,54.6,54.63,33600.0,31.3517,31.3632,31.3402,31.3574,33600.0
2006-08-14 11:00:00,54.64,54.67,54.63,54.67,49700.0,31.3632,31.3804,31.3574,31.3804,49700.0
2006-08-14 11:05:00,54.68,54.74,54.67,54.7,57000.0,31.3861,31.4206,31.3804,31.3976,57000.0
2006-08-14 11:10:00,54.73,54.77,54.71,54.77,39400.0,31.4148,31.4378,31.4033,31.4378,39400.0
2006-08-14 11:15:00,54.77,54.89,54.77,54.85,42500.0,31.4378,31.5067,31.4378,31.4837,42500.0
2006-08-14 11:20:00,54.84,54.89,54.77,54.78,78800.0,31.478,31.5067,31.4378,31.4435,78800.0
2006-08-14 11:25:00,54.77,54.87,54.76,54.81,34800.0,31.4378,31.4952,31.432,31.4607,34800.0
2006-08-14 11:30:00,54.81,54.84,54.77,54.82,12300.0,31.4607,31.478,31.4378,31.4665,12300.0
2006-08-14 11:35:00,54.84,54.86,54.78,54.78,16500.0,31.478,31.4894,31.4435,31.4435,16500.0
2006-08-14 11:40:00,54.78,54.79,54.72,54.79,17000.0,31.4435,31.4493,31.4091,31.4493,17000.0
2006-08-14 11:45:00,54.79,54.79,54.75,54.77,20000.0,31.4493,31.4493,31.4263,31.4378,20000.0
2006-08-14 11:50:00,54.78,54.79,54.75,54.79,21300.0,31.4435,31.4493,31.4263,31.4493,21300.0
2006-08-14 11:55:00,54.8,54.82,54.77,54.81,20300.0,31.455,31.4665,31.4378,31.4607,20300.0
2006-08-14 12:00:00,54.81,54.82,54.74,54.74,48900.0,31.4607,31.4665,31.4206,31.4206,48900.0
2006-08-14 12:05:00,54.73,54.78,54.71,54.72,21300.0,31.4148,31.4435,31.4033,31.4091,21300.0
2006-08-14 12:10:00,54.71,54.74,54.67,54.71,21500.0,31.4033,31.4206,31.3804,31.4033,21500.0
2006-08-14 12:15:00,54.7,54.7,54.66,54.7,68700.0,31.3976,31.3976,31.3746,31.3976,68700.0
2006-08-14 12:20:00,54.7,54.75,54.7,54.74,15300.0,31.3976,31.4263,31.3976,31.4206,15300.0
2006-08-14 12:25:00,54.73,54.8,54.72,54.8,15500.0,31.4148,31.455,31.4091,31.455,15500.0
2006-08-14 12:30:00,54.78,54.78,54.74,54.74,8900.0,31.4435,31.4435,31.4206,31.4206,8900.0
2006-08-14 12:35:00,54.73,54.77,54.73,54.76,22800.0,31.4148,31.4378,31.4148,31.432,22800.0
2006-08-14 12:40:00,54.76,54.84,54.76,54.83,37700.0,31.432,31.478,31.432,31.4722,37700.0
2006-08-14 12:45:00,54.83,54.87,54.83,54.85,15700.0,31.4722,31.4952,31.4722,31.4837,15700.0
2006-08-14 12:50:00,54.86,54.87,54.79,54.81,27600.0,31.4894,31.4952,31.4493,31.4607,27600.0
2006-08-14 12:55:00,54.79,54.82,54.78,54.78,16000.0,31.4493,31.4665,31.4435,31.4435,16000.0
2006-08-14 13:00:00,54.75,54.79,54.75,54.79,7700.0,31.4263,31.4493,31.4263,31.4493,7700.0
2006-08-14 13:05:00,54.79,54.85,54.79,54.8,29500.0,31.4493,31.4837,31.4493,31.455,29500.0
2006-08-14 13:10:00,54.81,54.82,54.79,54.8,5300.0,31.4607,31.4665,31.4493,31.455,5300.0
2006-08-14 13:15:00,54.8,54.83,54.79,54.79,53600.0,31.455,31.4722,31.4493,31.4493,53600.0
2006-08-14 13:20:00,54.78,54.83,54.77,54.83,8100.0,31.4435,31.4722,31.4378,31.4722,8100.0
2006-08-14 13:25:00,54.83,54.83,54.81,54.81,12900.0,31.4722,31.4722,31.4607,31.4607,12900.0
2006-08-14 13:30:00,54.82,54.89,54.8,54.88,23600.0,31.4665,31.5067,31.455,31.5009,23600.0
2006-08-14 13:35:00,54.88,54.88,54.82,54.83,8200.0,31.5009,31.5009,31.4665,31.4722,8200.0
2006-08-14 13:40:00,54.82,54.86,54.81,54.83,11800.0,31.4665,31.4894,31.4607,31.4722,11800.0
2006-08-14 13:45:00,54.83,54.86,54.83,54.83,9000.0,31.4722,31.4894,31.4722,31.4722,9000.0
2006-08-14 13:50:00,54.84,54.84,54.8,54.84,21000.0,31.478,31.478,31.455,31.478,21000.0
2006-08-14 13:55:00,54.82,54.83,54.77,54.78,45800.0,31.4665,31.4722,31.4378,31.4435,45800.0
2006-08-14 14:00:00,54.79,54.84,54.78,54.81,70100.0,31.4493,31.478,31.4435,31.4607,70100.0
2006-08-14 14:05:00,54.81,54.81,54.74,54.74,52400.0,31.4607,31.4607,31.4206,31.4206,52400.0
2006-08-14 14:10:00,54.75,54.75,54.62,54.68,30100.0,31.4263,31.4263,31.3517,31.3861,30100.0
2006-08-14 14:15:00,54.66,54.72,54.64,54.72,28200.0,31.3746,31.4091,31.3632,31.4091,28200.0
2006-08-14 14:20:00,54.72,54.72,54.63,54.7,21500.0,31.4091,31.4091,31.3574,31.3976,21500.0
2006-08-14 14:25:00,54.68,54.79,54.68,54.79,18900.0,31.3861,31.4493,31.3861,31.4493,18900.0
2006-08-14 14:30:00,54.77,54.82,54.77,54.8,31300.0,31.4378,31.4665,31.4378,31.455,31300.0
2006-08-14 14:35:00,54.8,54.83,54.76,54.82,47300.0,31.455,31.4722,31.432,31.4665,47300.0
2006-08-14 14:40:00,54.81,54.81,54.75,54.81,29200.0,31.4607,31.4607,31.4263,31.4607,29200.0
2006-08-14 14:45:00,54.81,54.84,54.78,54.83,20900.0,31.4607,31.478,31.4435,31.4722,20900.0
2006-08-14 14:50:00,54.8,54.83,54.76,54.77,18700.0,31.455,31.4722,31.432,31.4378,18700.0
2006-08-14 14:55:00,54.76,54.77,54.7,54.73,17700.0,31.432,31.4378,31.3976,31.4148,17700.0
2006-08-14 15:00:00,54.73,54.73,54.61,54.63,18700.0,31.4148,31.4148,31.3459,31.3574,18700.0
2006-08-14 15:05:00,54.63,54.63,54.57,54.58,17400.0,31.3574,31.3574,31.323,31.3287,17400.0
2006-08-14 15:10:00,54.59,54.61,54.56,54.58,18400.0,31.3345,31.3459,31.3172,31.3287,18400.0
2006-08-14 15:15:00,54.6,54.6,54.53,54.55,17400.0,31.3402,31.3402,31.3,31.3115,17400.0
2006-08-14 15:20:00,54.54,54.55,54.49,54.5,24600.0,31.3058,31.3115,31.2771,31.2828,24600.0
2006-08-14 15:25:00,54.49,54.51,54.42,54.45,23300.0,31.2771,31.2885,31.2369,31.2541,23300.0
2006-08-14 15:30:00,54.45,54.49,54.41,54.41,21300.0,31.2541,31.2771,31.2311,31.2311,21300.0
2006-08-14 15:35:00,54.41,54.51,54.41,54.48,33500.0,31.2311,31.2885,31.2311,31.2713,33500.0
2006-08-14 15:40:00,54.47,54.52,54.47,54.51,49300.0,31.2656,31.2943,31.2656,31.2885,49300.0
2006-08-14 15:45:00,54.51,54.53,54.47,54.48,38200.0,31.2885,31.3,31.2656,31.2713,38200.0
2006-08-14 15:50:00,54.48,54.48,54.34,54.36,74400.0,31.2713,31.2713,31.191,31.2024,74400.0
2006-08-14 15:55:00,54.36,54.43,54.34,54.4,122100.0,31.2024,31.2426,31.191,31.2254,122100.0
2006-08-15 09:30:00,55.12,55.15,54.81,54.91,111700.0,31.6387,31.6559,31.4607,31.5181,111700.0
2006-08-15 09:35:00,54.92,55.1,54.91,54.98,45400.0,31.5239,31.6272,31.5181,31.5583,45400.0
2006-08-15 09:40:00,55.01,55.2,54.99,55.16,41300.0,31.5755,31.6846,31.5641,31.6616,41300.0
2006-08-15 09:45:00,55.18,55.2,55.06,55.06,27000.0,31.6731,31.6846,31.6042,31.6042,27000.0
2006-08-15 09:50:00,55.07,55.13,54.98,55.0,34900.0,31.61,31.6444,31.5583,31.5698,34900.0
2006-08-15 09:55:00,55.01,55.02,54.88,55.0,32000.0,31.5755,31.5813,31.5009,31.5698,32000.0
2006-08-15 10:00:00,55.0,55.0,54.86,54.89,29100.0,31.5698,31.5698,31.4894,31.5067,29100.0
2006-08-15 10:05:00,54.9,55.0,54.9,54.99,18500.0,31.5124,31.5698,31.5124,31.5641,18500.0
2006-08-15 10:10:00,54.99,55.01,54.93,54.94,12100.0,31.5641,31.5755,31.5296,31.5354,12100.0
2006-08-15 10:15:00,54.95,55.05,54.94,55.01,24800.0,31.5411,31.5985,31.5354,31.5755,24800.0
2006-08-15 10:20:00,55.02,55.1,55.01,55.06,9600.0,31.5813,31.6272,31.5755,31.6042,9600.0
2006-08-15 10:25:00,55.06,55.08,55.03,55.06,12200.0,31.6042,31.6157,31.587,31.6042,12200.0
2006-08-15 10:30:00,55.07,55.07,55.02,55.05,34600.0,31.61,31.61,31.5813,31.5985,34600.0
2006-08-15 10:35:00,55.04,55.07,55.03,55.06,15700.0,31.5928,31.61,31.587,31.6042,15700.0
2006-08-15 10:40:00,55.06,55.16,55.06,55.14,38900.0,31.6042,31.6616,31.6042,31.6502,38900.0
2006-08-15 10:45:00,55.15,55.29,55.14,55.27,53000.0,31.6559,31.7363,31.6502,31.7248,53000.0
2006-08-15 10:50:00,55.27,55.29,55.14,55.22,29300.0,31.7248,31.7363,31.6502,31.6961,29300.0
2006-08-15 10:55:00,55.23,55.24,55.2,55.22,31900.0,31.7018,31.7076,31.6846,31.6961,31900.0
2006-08-15 11:00:00,55.22,55.25,55.19,55.22,28200.0,31.6961,31.7133,31.6789,31.6961,28200.0
2006-08-15 11:05:00,55.24,55.24,55.2,55.24,61900.0,31.7076,31.7076,31.6846,31.7076,61900.0
2006-08-15 11:10:00,55.24,55.35,55.24,55.31,60500.0,31.7076,31.7707,31.7076,31.7477,60500.0
2006-08-15 11:15:00,55.32,55.36,55.27,55.29,58900.0,31.7535,31.7764,31.7248,31.7363,58900.0
2006-08-15 11:20:00,55.28,55.3,55.25,55.26,31900.0,31.7305,31.742,31.7133,31.719,31900.0
2006-08-15 11:25:00,55.25,55.26,55.22,55.25,20300.0,31.7133,31.719,31.6961,31.7133,20300.0
2006-08-15 11:30:00,55.24,55.26,55.16,55.26,23800.0,31.7076,31.719,31.6616,31.719,23800.0
2006-08-15 11:35:00,55.27,55.29,55.25,55.26,8400.0,31.7248,31.7363,31.7133,31.719,8400.0
2006-08-15 11:40:00,55.27,55.39,55.24,55.29,53600.0,31.7248,31.7937,31.7076,31.7363,53600.0
2006-08-15 11:45:00,55.29,55.32,55.28,55.3,24500.0,31.7363,31.7535,31.7305,31.742,24500.0
2006-08-15 11:50:00,55.3,55.37,55.28,55.33,20000.0,31.742,31.7822,31.7305,31.7592,20000.0
2006-08-15 11:55:00,55.3,55.32,55.27,55.28,18200.0,31.742,31.7535,31.7248,31.7305,18200.0
2006-08-15 12:00:00,55.29,55.29,55.27,55.29,18400.0,31.7363,31.7363,31.7248,31.7363,18400.0
2006-08-15 12:05:00,55.27,55.29,55.27,55.29,20500.0,31.7248,31.7363,31.7248,31.7363,20500.0
2006-08-15 12:10:00,55.27,55.28,55.21,55.22,25500.0,31.7248,31.7305,31.6903,31.6961,25500.0
2006-08-15 12:15:00,55.22,55.24,55.19,55.21,13200.0,31.6961,31.7076,31.6789,31.6903,13200.0
2006-08-15 12:20:00,55.2,55.21,55.14,55.17,18500.0,31.6846,31.6903,31.6502,31.6674,18500.0
2006-08-15 12:25:00,55.16,55.16,55.05,55.05,33500.0,31.6616,31.6616,31.5985,31.5985,33500.0
2006-08-15 12:30:00,55.05,55.05,55.02,55.02,17700.0,31.5985,31.5985,31.5813,31.5813,17700.0
2006-08-15 12:35:00,55.03,55.05,55.0,55.03,14400.0,31.587,31.5985,31.5698,31.587,14400.0
2006-08-15 12:40:00,55.04,55.17,55.04,55.17,19200.0,31.5928,31.6674,31.5928,31.6674,19200.0
2006-08-15 12:45:00,55.18,55.24,55.18,55.23,13100.0,31.6731,31.7076,31.6731,31.7018,13100.0
2006-08-15 12:50:00,55.3,55.36,55.25,55.35,36600.0,31.742,31.7764,31.7133,31.7707,36600.0
2006-08-15 12:55:00,55.34,55.34,55.31,55.34,6400.0,31.765,31.765,31.7477,31.765,6400.0
2006-08-15 13:00:00,55.31,55.32,55.25,55.25,12300.0,31.7477,31.7535,31.7133,31.7133,12300.0
2006-08-15 13:05:00,55.24,55.28,55.22,55.23,16500.0,31.7076,31.7305,31.6961,31.7018,16500.0
2006-08-15 13:10:00,55.23,55.23,55.2,55.23,7200.0,31.7018,31.7018,31.6846,31.7018,7200.0
2006-08-15 13:15:00,55.23,55.24,55.18,55.21,13700.0,31.7018,31.7076,31.6731,31.6903,13700.0
2006-08-15 13:20:00,55.23,55.3,55.21,55.26,15400.0,31.7018,31.742,31.6903,31.719,15400.0
2006-08-15 13:25:00,55.3,55.32,55.27,55.29,8300.0,31.742,31.7535,31.7248,31.7363,8300.0
2006-08-15 13:30:00,55.28,55.31,55.23,55.31,18400.0,31.7305,31.7477,31.7018,31.7477,18400.0
2006-08-15 13:35:00,55.31,55.34,55.27,55.27,16000.0,31.7477,31.765,31.7248,31.7248,16000.0
2006-08-15 13:40:00,55.27,55.29,55.26,55.28,10800.0,31.7248,31.7363,31.719,31.7305,10800.0
2006-08-15 13:45:00,55.29,55.3,55.26,55.28,17600.0,31.7363,31.742,31.719,31.7305,17600.0
2006-08-15 13:50:00,55.29,55.3,55.28,55.28,6800.0,31.7363,31.742,31.7305,31.7305,6800.0
2006-08-15 13:55:00,55.29,55.33,55.28,55.31,16600.0,31.7363,31.7592,31.7305,31.7477,16600.0
2006-08-15 14:00:00,55.31,55.33,55.28,55.28,24000.0,31.7477,31.7592,31.7305,31.7305,24000.0
2006-08-15 14:05:00,55.28,55.34,55.28,55.29,21800.0,31.7305,31.765,31.7305,31.7363,21800.0
2006-08-15 14:10:00,55.3,55.34,55.3,55.3,22600.0,31.742,31.765,31.742,31.742,22600.0
2006-08-15 14:15:00,55.3,55.33,55.28,55.3,15700.0,31.742,31.7592,31.7305,31.742,15700.0
2006-08-15 14:20:00,55.3,55.35,55.29,55.33,20700.0,31.742,31.7707,31.7363,31.7592,20700.0
2006-08-15 14:25:00,55.34,55.36,55.32,55.32,25200.0,31.765,31.7764,31.7535,31.7535,25200.0
2006-08-15 14:30:00,55.33,55.34,55.28,55.28,14500.0,31.7592,31.765,31.7305,31.7305,14500.0
2006-08-15 14:35:00,55.29,55.35,55.28,55.29,31800.0,31.7363,31.7707,31.7305,31.7363,31800.0
2006-08-15 14:40:00,55.29,55.3,55.25,55.25,29100.0,31.7363,31.742,31.7133,31.7133,29100.0
2006-08-15 14:45:00,55.26,55.27,55.2,55.23,36500.0,31.719,31.7248,31.6846,31.7018,36500.0
2006-08-15 14:50:00,55.23,55.24,55.18,55.2,18100.0,31.7018,31.7076,31.6731,31.6846,18100.0
2006-08-15 14:55:00,55.2,55.25,55.2,55.22,17700.0,31.6846,31.7133,31.6846,31.6961,17700.0
2006-08-15 15:00:00,55.2,55.22,55.13,55.16,21800.0,31.6846,31.6961,31.6444,31.6616,21800.0
2006-08-15 15:05:00,55.15,55.17,55.13,55.15,13900.0,31.6559,31.6674,31.6444,31.6559,13900.0
2006-08-15 15:10:00,55.16,55.26,55.15,55.25,19000.0,31.6616,31.719,31.6559,31.7133,19000.0
2006-08-15 15:15:00,55.26,55.32,55.25,55.3,20600.0,31.719,31.7535,31.7133,31.742,20600.0
2006-08-15 15:20:00,55.3,55.36,55.28,55.35,23900.0,31.742,31.7764,31.7305,31.7707,23900.0
2006-08-15 15:25:00,55.34,55.41,55.34,55.4,27700.0,31.765,31.8051,31.765,31.7994,27700.0
2006-08-15 15:30:00,55.4,55.48,55.38,55.4,62500.0,31.7994,31.8453,31.7879,31.7994,62500.0
2006-08-15 15:35:00,55.4,55.42,55.33,55.34,37000.0,31.7994,31.8109,31.7592,31.765,37000.0
2006-08-15 15:40:00,55.35,55.37,55.24,55.25,86900.0,31.7707,31.7822,31.7076,31.7133,86900.0
2006-08-15 15:45:00,55.25,55.31,55.17,55.17,106800.0,31.7133,31.7477,31.6674,31.6674,106800.0
2006-08-15 15:50:00,55.16,55.26,55.14,55.22,91200.0,31.6616,31.719,31.6502,31.6961,91200.0
2006-08-15 15:55:00,55.23,55.3,55.21,55.27,120600.0,31.7018,31.742,31.6903,31.7248,120600.0
2006-08-16 09:30:00,55.73,55.79,55.44,55.46,80300.0,31.9888,32.0233,31.8224,31.8338,80300.0
2006-08-16 09:35:00,55.44,55.68,55.44,55.68,38800.0,31.8224,31.9601,31.8224,31.9601,38800.0
2006-08-16 09:40:00,55.68,55.75,55.52,55.71,35000.0,31.9601,32.0003,31.8683,31.9773,35000.0
2006-08-16 09:45:00,55.73,55.8,55.67,55.67,44000.0,31.9888,32.029,31.9544,31.9544,44000.0
2006-08-16 09:50:00,55.69,55.69,55.6,55.63,26000.0,31.9659,31.9659,31.9142,31.9314,26000.0
2006-08-16 09:55:00,55.63,55.67,55.63,55.66,17200.0,31.9314,31.9544,31.9314,31.9486,17200.0
2006-08-16 10:00:00,55.65,55.68,55.62,55.64,12400.0,31.9429,31.9601,31.9257,31.9372,12400.0
2006-08-16 10:05:00,55.64,55.64,55.62,55.62,26400.0,31.9372,31.9372,31.9257,31.9257,26400.0
2006-08-16 10:10:00,55.61,55.63,55.61,55.61,15100.0,31.9199,31.9314,31.9199,31.9199,15100.0
2006-08-16 10:15:00,55.61,55.63,55.61,55.63,27900.0,31.9199,31.9314,31.9199,31.9314,27900.0
2006-08-16 10:20:00,55.62,55.65,55.62,55.65,12800.0,31.9257,31.9429,31.9257,31.9429,12800.0
2006-08-16 10:25:00,55.65,55.66,55.63,55.63,8200.0,31.9429,31.9486,31.9314,31.9314,8200.0
2006-08-16 10:30:00,55.62,55.62,55.61,55.61,11000.0,31.9257,31.9257,31.9199,31.9199,11000.0
2006-08-16 10:35:00,55.61,55.61,55.57,55.57,41700.0,31.9199,31.9199,31.897,31.897,41700.0
2006-08-16 10:40:00,55.57,55.63,55.57,55.61,51600.0,31.897,31.9314,31.897,31.9199,51600.0
2006-08-16 10:45:00,55.6,55.73,55.6,55.72,26300.0,31.9142,31.9888,31.9142,31.9831,26300.0
2006-08-16 10:50:00,55.73,55.77,55.71,55.77,15700.0,31.9888,32.0118,31.9773,32.0118,15700.0
2006-08-16 10:55:00,55.76,55.76,55.69,55.71,18100.0,32.006,32.006,31.9659,31.9773,18100.0
2006-08-16 11:00:00,55.71,55.74,55.63,55.68,56200.0,31.9773,31.9946,31.9314,31.9601,56200.0
2006-08-16 11:05:00,55.64,55.73,55.64,55.71,34400.0,31.9372,31.9888,31.9372,31.9773,34400.0
2006-08-16 11:10:00,55.71,55.73,55.67,55.71,22200.0,31.9773,31.9888,31.9544,31.9773,22200.0
2006-08-16 11:15:00,55.7,55.73,55.69,55.72,19800.0,31.9716,31.9888,31.9659,31.9831,19800.0
2006-08-16 11:20:00,55.72,55.73,55.67,55.71,22900.0,31.9831,31.9888,31.9544,31.9773,22900.0
2006-08-16 11:25:00,55.71,55.73,55.69,55.71,16900.0,31.9773,31.9888,31.9659,31.9773,16900.0
2006-08-16 11:30:00,55.72,55.74,55.7,55.74,13800.0,31.9831,31.9946,31.9716,31.9946,13800.0
2006-08-16 11:35:00,55.74,55.77,55.7,55.7,17500.0,31.9946,32.0118,31.9716,31.9716,17500.0
2006-08-16 11:40:00,55.7,55.73,55.7,55.7,7400.0,31.9716,31.9888,31.9716,31.9716,7400.0
2006-08-16 11:45:00,55.7,55.72,55.68,55.72,17200.0,31.9716,31.9831,31.9601,31.9831,17200.0
2006-08-16 11:50:00,55.71,55.73,55.7,55.72,15600.0,31.9773,31.9888,31.9716,31.9831,15600.0
2006-08-16 11:55:00,55.7,55.72,55.7,55.7,8800.0,31.9716,31.9831,31.9716,31.9716,8800.0
2006-08-16 12:00:00,55.7,55.71,55.67,55.71,13100.0,31.9716,31.9773,31.9544,31.9773,13100.0
2006-08-16 12:05:00,55.71,55.76,55.7,55.75,8200.0,31.9773,32.006,31.9716,32.0003,8200.0
2006-08-16 12:10:00,55.75,55.78,55.75,55.77,8300.0,32.0003,32.0175,32.0003,32.0118,8300.0
2006-08-16 12:15:00,55.78,55.83,55.76,55.81,20300.0,32.0175,32.0462,32.006,32.0347,20300.0
2006-08-16 12:20:00,55.81,55.87,55.8,55.85,19100.0,32.0347,32.0692,32.029,32.0577,19100.0
2006-08-16 12:25:00,55.84,55.85,55.8,55.81,17700.0,32.052,32.0577,32.029,32.0347,17700.0
2006-08-16 12:30:00,55.81,55.85,55.8,55.84,3600.0,32.0347,32.0577,32.029,32.052,3600.0
2006-08-16 12:35:00,55.85,55.86,55.82,55.82,17800.0,32.0577,32.0634,32.0405,32.0405,17800.0
2006-08-16 12:40:00,55.82,55.82,55.78,55.78,7300.0,32.0405,32.0405,32.0175,32.0175,7300.0
2006-08-16 12:45:00,55.77,55.78,55.71,55.71,8200.0,32.0118,32.0175,31.9773,31.9773,8200.0
2006-08-16 12:50:00,55.71,55.72,55.7,55.71,9700.0,31.9773,31.9831,31.9716,31.9773,9700.0
2006-08-16 12:55:00,55.7,55.72,55.67,55.7,14600.0,31.9716,31.9831,31.9544,31.9716,14600.0
2006-08-16 13:00:00,55.7,55.71,55.65,55.7,13500.0,31.9716,31.9773,31.9429,31.9716,13500.0
2006-08-16 13:05:00,55.7,55.71,55.69,55.7,10800.0,31.9716,31.9773,31.9659,31.9716,10800.0
2006-08-16 13:10:00,55.71,55.8,55.71,55.8,30600.0,31.9773,32.029,31.9773,32.029,30600.0
2006-08-16 13:15:00,55.8,55.83,55.78,55.8,28800.0,32.029,32.0462,32.0175,32.029,28800.0
2006-08-16 13:20:00,55.81,55.82,55.8,55.8,13200.0,32.0347,32.0405,32.029,32.029,13200.0
2006-08-16 13:25:00,55.8,55.82,55.77,55.8,125600.0,32.029,32.0405,32.0118,32.029,125600.0
2006-08-16 13:30:00,55.8,55.83,55.78,55.81,27900.0,32.029,32.0462,32.0175,32.0347,27900.0
2006-08-16 13:35:00,55.8,55.81,55.8,55.8,10900.0,32.029,32.0347,32.029,32.029,10900.0
2006-08-16 13:40:00,55.8,55.8,55.77,55.77,16300.0,32.029,32.029,32.0118,32.0118,16300.0
2006-08-16 13:45:00,55.78,55.78,55.73,55.74,16300.0,32.0175,32.0175,31.9888,31.9946,16300.0
2006-08-16 13:50:00,55.74,55.75,55.69,55.7,9900.0,31.9946,32.0003,31.9659,31.9716,9900.0
2006-08-16 13:55:00,55.71,55.74,55.7,55.7,12400.0,31.9773,31.9946,31.9716,31.9716,12400.0
2006-08-16 14:00:00,55.72,55.74,55.69,55.69,16600.0,31.9831,31.9946,31.9659,31.9659,16600.0
2006-08-16 14:05:00,55.7,55.71,55.68,55.71,19500.0,31.9716,31.9773,31.9601,31.9773,19500.0
2006-08-16 14:10:00,55.7,55.71,55.66,55.71,39400.0,31.9716,31.9773,31.9486,31.9773,39400.0
2006-08-16 14:15:00,55.72,55.75,55.68,55.7,30900.0,31.9831,32.0003,31.9601,31.9716,30900.0
2006-08-16 14:20:00,55.7,55.72,55.7,55.7,17600.0,31.9716,31.9831,31.9716,31.9716,17600.0
2006-08-16 14:25:00,55.71,55.74,55.7,55.74,37800.0,31.9773,31.9946,31.9716,31.9946,37800.0
2006-08-16 14:30:00,55.74,55.81,55.72,55.8,31000.0,31.9946,32.0347,31.9831,32.029,31000.0
2006-08-16 14:35:00,55.8,55.82,55.76,55.77,41900.0,32.029,32.0405,32.006,32.0118,41900.0
2006-08-16 14:40:00,55.77,55.78,55.73,55.74,10600.0,32.0118,32.0175,31.9888,31.9946,10600.0
2006-08-16 14:45:00,55.74,55.76,55.67,55.67,22200.0,31.9946,32.006,31.9544,31.9544,22200.0
2006-08-16 14:50:00,55.68,55.68,55.65,55.65,13000.0,31.9601,31.9601,31.9429,31.9429,13000.0
2006-08-16 14:55:00,55.65,55.75,55.64,55.7,38000.0,31.9429,32.0003,31.9372,31.9716,38000.0
2006-08-16 15:00:00,55.7,55.7,55.65,55.68,23300.0,31.9716,31.9716,31.9429,31.9601,23300.0
2006-08-16 15:05:00,55.69,55.71,55.65,55.66,16200.0,31.9659,31.9773,31.9429,31.9486,16200.0
2006-08-16 15:10:00,55.66,55.71,55.65,55.69,32800.0,31.9486,31.9773,31.9429,31.9659,32800.0
2006-08-16 15:15:00,55.7,55.75,55.69,55.74,25000.0,31.9716,32.0003,31.9659,31.9946,25000.0
2006-08-16 15:20:00,55.74,55.75,55.71,55.75,30100.0,31.9946,32.0003,31.9773,32.0003,30100.0
2006-08-16 15:25:00,55.75,55.75,55.71,55.71,51600.0,32.0003,32.0003,31.9773,31.9773,51600.0
2006-08-16 15:30:00,55.72,55.72,55.66,55.67,37900.0,31.9831,31.9831,31.9486,31.9544,37900.0
2006-08-16 15:35:00,55.68,55.68,55.59,55.59,41000.0,31.9601,31.9601,31.9085,31.9085,41000.0
2006-08-16 15:40:00,55.59,55.63,55.58,55.58,84300.0,31.9085,31.9314,31.9027,31.9027,84300.0
2006-08-16 15:45:00,55.58,55.62,55.58,55.61,74600.0,31.9027,31.9257,31.9027,31.9199,74600.0
2006-08-16 15:50:00,55.61,55.62,55.56,55.57,59700.0,31.9199,31.9257,31.8912,31.897,59700.0
2006-08-16 15:55:00,55.58,55.58,55.54,55.56,131900.0,31.9027,31.9027,31.8798,31.8912,131900.0
2006-08-17 09:30:00,55.4,55.4,55.3,55.3,6800.0,31.7994,31.7994,31.742,31.742,6800.0
2006-08-17 09:35:00,55.26,55.4,55.24,55.37,70300.0,31.719,31.7994,31.7076,31.7822,70300.0
2006-08-17 09:40:00,55.38,55.57,55.37,55.44,55400.0,31.7879,31.897,31.7822,31.8224,55400.0
2006-08-17 09:45:00,55.43,55.5,55.4,55.46,34100.0,31.8166,31.8568,31.7994,31.8338,34100.0
2006-08-17 09:50:00,55.47,55.51,55.43,55.46,23300.0,31.8396,31.8625,31.8166,31.8338,23300.0
2006-08-17 09:55:00,55.49,55.57,55.45,55.57,17900.0,31.8511,31.897,31.8281,31.897,17900.0
2006-08-17 10:00:00,55.56,55.63,55.48,55.6,32100.0,31.8912,31.9314,31.8453,31.9142,32100.0
2006-08-17 10:05:00,55.6,55.62,55.53,55.58,29700.0,31.9142,31.9257,31.874,31.9027,29700.0
2006-08-17 10:10:00,55.57,55.57,55.32,55.34,36400.0,31.897,31.897,31.7535,31.765,36400.0
2006-08-17 10:15:00,55.36,55.36,55.25,55.32,45500.0,31.7764,31.7764,31.7133,31.7535,45500.0
2006-08-17 10:20:00,55.36,55.4,55.33,55.34,15700.0,31.7764,31.7994,31.7592,31.765,15700.0
2006-08-17 10:25:00,55.34,55.35,55.26,55.26,42600.0,31.765,31.7707,31.719,31.719,42600.0
2006-08-17 10:30:00,55.26,55.32,55.25,55.29,41100.0,31.719,31.7535,31.7133,31.7363,41100.0
2006-08-17 10:35:00,55.31,55.31,55.28,55.28,56700.0,31.7477,31.7477,31.7305,31.7305,56700.0
2006-08-17 10:40:00,55.29,55.42,55.29,55.42,45000.0,31.7363,31.8109,31.7363,31.8109,45000.0
2006-08-17 10:45:00,55.42,55.44,55.36,55.42,19000.0,31.8109,31.8224,31.7764,31.8109,19000.0
2006-08-17 10:50:00,55.42,55.46,55.42,55.46,27000.0,31.8109,31.8338,31.8109,31.8338,27000.0
2006-08-17 10:55:00,55.46,55.58,55.45,55.57,92800.0,31.8338,31.9027,31.8281,31.897,92800.0
2006-08-17 11:00:00,55.57,55.61,55.56,55.58,12000.0,31.897,31.9199,31.8912,31.9027,12000.0
2006-08-17 11:05:00,55.6,55.61,55.58,55.6,13200.0,31.9142,31.9199,31.9027,31.9142,13200.0
2006-08-17 11:10:00,55.6,55.67,55.58,55.65,12400.0,31.9142,31.9544,31.9027,31.9429,12400.0
2006-08-17 11:15:00,55.65,55.7,55.65,55.69,21500.0,31.9429,31.9716,31.9429,31.9659,21500.0
2006-08-17 11:20:00,55.69,55.75,55.65,55.65,45700.0,31.9659,32.0003,31.9429,31.9429,45700.0
2006-08-17 11:25:00,55.66,55.75,55.66,55.72,39400.0,31.9486,32.0003,31.9486,31.9831,39400.0
2006-08-17 11:30:00,55.7,55.75,55.68,55.75,46100.0,31.9716,32.0003,31.9601,32.0003,46100.0
2006-08-17 11:35:00,55.74,55.86,55.74,55.84,38300.0,31.9946,32.0634,31.9946,32.052,38300.0
2006-08-17 11:40:00,55.84,55.86,55.77,55.83,48100.0,32.052,32.0634,32.0118,32.0462,48100.0
2006-08-17 11:45:00,55.83,55.85,55.81,55.83,27300.0,32.0462,32.0577,32.0347,32.0462,27300.0
2006-08-17 11:50:00,55.81,55.88,55.74,55.88,52300.0,32.0347,32.0749,31.9946,32.0749,52300.0
2006-08-17 11:55:00,55.88,55.9,55.79,55.86,42600.0,32.0749,32.0864,32.0233,32.0634,42600.0
2006-08-17 12:00:00,55.86,55.88,55.81,55.88,17500.0,32.0634,32.0749,32.0347,32.0749,17500.0
2006-08-17 12:05:00,55.88,55.91,55.87,55.87,33400.0,32.0749,32.0921,32.0692,32.0692,33400.0
2006-08-17 12:10:00,55.87,55.92,55.87,55.9,127000.0,32.0692,32.0979,32.0692,32.0864,127000.0
2006-08-17 12:15:00,55.9,55.96,55.87,55.92,22800.0,32.0864,32.1208,32.0692,32.0979,22800.0
2006-08-17 12:20:00,55.93,56.04,55.93,55.94,135000.0,32.1036,32.1668,32.1036,32.1094,135000.0
2006-08-17 12:25:00,55.92,55.95,55.92,55.92,21700.0,32.0979,32.1151,32.0979,32.0979,21700.0
2006-08-17 12:30:00,55.95,55.95,55.88,55.88,8400.0,32.1151,32.1151,32.0749,32.0749,8400.0
2006-08-17 12:35:00,55.89,55.99,55.87,55.98,53700.0,32.0807,32.1381,32.0692,32.1323,53700.0
2006-08-17 12:40:00,55.96,55.99,55.93,55.95,23300.0,32.1208,32.1381,32.1036,32.1151,23300.0
2006-08-17 12:45:00,55.96,55.99,55.95,55.95,16700.0,32.1208,32.1381,32.1151,32.1151,16700.0
2006-08-17 12:50:00,55.95,56.0,55.95,55.99,17500.0,32.1151,32.1438,32.1151,32.1381,17500.0
2006-08-17 12:55:00,56.0,56.0,55.98,55.99,21100.0,32.1438,32.1438,32.1323,32.1381,21100.0
2006-08-17 13:00:00,55.99,55.99,55.92,55.96,19300.0,32.1381,32.1381,32.0979,32.1208,19300.0
2006-08-17 13:05:00,55.96,56.0,55.93,55.98,30800.0,32.1208,32.1438,32.1036,32.1323,30800.0
2006-08-17 13:10:00,55.98,56.02,55.97,55.99,30900.0,32.1323,32.1553,32.1266,32.1381,30900.0
2006-08-17 13:15:00,56.0,56.03,55.98,56.0,31800.0,32.1438,32.161,32.1323,32.1438,31800.0
2006-08-17 13:20:00,55.99,56.03,55.99,56.02,33800.0,32.1381,32.161,32.1381,32.1553,33800.0
2006-08-17 13:25:00,56.02,56.05,56.0,56.03,32400.0,32.1553,32.1725,32.1438,32.161,32400.0
2006-08-17 13:30:00,56.04,56.07,56.03,56.05,15000.0,32.1668,32.184,32.161,32.1725,15000.0
2006-08-17 13:35:00,56.07,56.08,56.05,56.05,7400.0,32.184,32.1897,32.1725,32.1725,7400.0
2006-08-17 13:40:00,56.05,56.08,56.0,56.05,27700.0,32.1725,32.1897,32.1438,32.1725,27700.0
2006-08-17 13:45:00,56.07,56.07,56.03,56.03,11600.0,32.184,32.184,32.161,32.161,11600.0
2006-08-17 13:50:00,56.03,56.03,55.92,55.94,34200.0,32.161,32.161,32.0979,32.1094,34200.0
2006-08-17 13:55:00,55.93,55.95,55.89,55.94,40800.0,32.1036,32.1151,32.0807,32.1094,40800.0
2006-08-17 14:00:00,55.94,55.94,55.93,55.94,15100.0,32.1094,32.1094,32.1036,32.1094,15100.0
2006-08-17 14:05:00,55.93,55.96,55.92,55.95,26300.0,32.1036,32.1208,32.0979,32.1151,26300.0
2006-08-17 14:10:00,55.94,55.95,55.92,55.93,20700.0,32.1094,32.1151,32.0979,32.1036,20700.0
2006-08-17 14:15:00,55.93,55.93,55.86,55.89,43800.0,32.1036,32.1036,32.0634,32.0807,43800.0
2006-08-17 14:20:00,55.88,55.92,55.86,55.89,20700.0,32.0749,32.0979,32.0634,32.0807,20700.0
2006-08-17 14:25:00,55.9,55.91,55.87,55.9,12900.0,32.0864,32.0921,32.0692,32.0864,12900.0
2006-08-17 14:30:00,55.91,55.96,55.91,55.94,14000.0,32.0921,32.1208,32.0921,32.1094,14000.0
2006-08-17 14:35:00,55.95,56.03,55.94,56.02,23100.0,32.1151,32.161,32.1094,32.1553,23100.0
2006-08-17 14:40:00,56.02,56.03,55.98,56.02,13700.0,32.1553,32.161,32.1323,32.1553,13700.0
2006-08-17 14:45:00,56.01,56.03,55.99,56.01,9200.0,32.1495,32.161,32.1381,32.1495,9200.0
2006-08-17 14:50:00,56.01,56.09,55.99,55.99,27300.0,32.1495,32.1955,32.1381,32.1381,27300.0
2006-08-17 14:55:00,56.01,56.01,55.96,55.98,10600.0,32.1495,32.1495,32.1208,32.1323,10600.0
2006-08-17 15:00:00,55.98,55.99,55.93,55.95,14800.0,32.1323,32.1381,32.1036,32.1151,14800.0
2006-08-17 15:05:00,55.96,55.99,55.94,55.96,25700.0,32.1208,32.1381,32.1094,32.1208,25700.0
2006-08-17 15:10:00,55.97,55.97,55.93,55.94,44800.0,32.1266,32.1266,32.1036,32.1094,44800.0
2006-08-17 15:15:00,55.94,55.97,55.91,55.95,111100.0,32.1094,32.1266,32.0921,32.1151,111100.0
2006-08-17 15:20:00,55.95,55.99,55.95,55.97,13800.0,32.1151,32.1381,32.1151,32.1266,13800.0
2006-08-17 15:25:00,55.98,55.99,55.91,55.91,16600.0,32.1323,32.1381,32.0921,32.0921,16600.0
2006-08-17 15:30:00,55.92,55.95,55.89,55.95,20100.0,32.0979,32.1151,32.0807,32.1151,20100.0
2006-08-17 15:35:00,55.95,55.99,55.93,55.96,52900.0,32.1151,32.1381,32.1036,32.1208,52900.0
2006-08-17 15:40:00,55.97,56.01,55.94,55.95,43400.0,32.1266,32.1495,32.1094,32.1151,43400.0
2006-08-17 15:45:00,55.94,55.96,55.91,55.91,50800.0,32.1094,32.1208,32.0921,32.0921,50800.0
2006-08-17 15:50:00,55.91,56.01,55.91,55.99,73500.0,32.0921,32.1495,32.0921,32.1381,73500.0
2006-08-17 15:55:00,56.0,56.01,55.95,55.95,88300.0,32.1438,32.1495,32.1151,32.1151,88300.0
2006-08-18 09:30:00,55.1,55.16,54.98,54.98,513800.0,31.6272,31.6616,31.5583,31.5583,513800.0
2006-08-18 09:35:00,54.98,55.0,54.76,54.78,166400.0,31.5583,31.5698,31.432,31.4435,166400.0
2006-08-18 09:40:00,54.78,54.91,54.77,54.9,215900.0,31.4435,31.5181,31.4378,31.5124,215900.0
2006-08-18 09:45:00,54.92,55.01,54.89,54.94,114300.0,31.5239,31.5755,31.5067,31.5354,114300.0
2006-08-18 09:50:00,54.96,55.08,54.89,54.97,129400.0,31.5468,31.6157,31.5067,31.5526,129400.0
2006-08-18 09:55:00,54.97,54.98,54.82,54.85,270900.0,31.5526,31.5583,31.4665,31.4837,270900.0
2006-08-18 10:00:00,54.84,54.88,54.77,54.85,162500.0,31.478,31.5009,31.4378,31.4837,162500.0
2006-08-18 10:05:00,54.85,54.89,54.8,54.84,219800.0,31.4837,31.5067,31.455,31.478,219800.0
2006-08-18 10:10:00,54.83,54.85,54.75,54.85,134500.0,31.4722,31.4837,31.4263,31.4837,134500.0
2006-08-18 10:15:00,54.81,54.9,54.79,54.85,55200.0,31.4607,31.5124,31.4493,31.4837,55200.0
2006-08-18 10:20:00,54.84,54.94,54.8,54.81,51500.0,31.478,31.5354,31.455,31.4607,51500.0
2006-08-18 10:25:00,54.85,54.85,54.71,54.75,44500.0,31.4837,31.4837,31.4033,31.4263,44500.0
2006-08-18 10:30:00,54.75,54.83,54.7,54.74,65100.0,31.4263,31.4722,31.3976,31.4206,65100.0
2006-08-18 10:35:00,54.75,54.81,54.74,54.78,95400.0,31.4263,31.4607,31.4206,31.4435,95400.0
2006-08-18 10:40:00,54.79,54.81,54.77,54.77,40000.0,31.4493,31.4607,31.4378,31.4378,40000.0
2006-08-18 10:45:00,54.77,54.8,54.77,54.77,43300.0,31.4378,31.455,31.4378,31.4378,43300.0
2006-08-18 10:50:00,54.77,54.77,54.71,54.72,56200.0,31.4378,31.4378,31.4033,31.4091,56200.0
2006-08-18 10:55:00,54.72,54.76,54.7,54.75,21000.0,31.4091,31.432,31.3976,31.4263,21000.0
2006-08-18 11:00:00,54.76,54.86,54.71,54.73,64800.0,31.432,31.4894,31.4033,31.4148,64800.0
2006-08-18 11:05:00,54.73,54.73,54.52,54.52,116500.0,31.4148,31.4148,31.2943,31.2943,116500.0
2006-08-18 11:10:00,54.48,54.53,54.43,54.45,246000.0,31.2713,31.3,31.2426,31.2541,246000.0
2006-08-18 11:15:00,54.45,54.75,54.26,54.32,120900.0,31.2541,31.4263,31.145,31.1795,120900.0
2006-08-18 11:20:00,54.31,54.32,54.2,54.21,75100.0,31.1737,31.1795,31.1106,31.1163,75100.0
2006-08-18 11:25:00,54.21,54.23,53.95,53.99,103100.0,31.1163,31.1278,30.9671,30.9901,103100.0
2006-08-18 11:30:00,53.99,54.03,53.93,54.03,122700.0,30.9901,31.013,30.9556,31.013,122700.0
2006-08-18 11:35:00,54.01,54.13,53.96,54.13,257400.0,31.0015,31.0704,30.9728,31.0704,257400.0
2006-08-18 11:40:00,54.09,54.19,54.09,54.17,78100.0,31.0475,31.1049,31.0475,31.0934,78100.0
2006-08-18 11:45:00,54.17,54.25,54.16,54.25,52400.0,31.0934,31.1393,31.0876,31.1393,52400.0
2006-08-18 11:50:00,54.23,54.31,54.23,54.29,67200.0,31.1278,31.1737,31.1278,31.1623,67200.0
2006-08-18 11:55:00,54.28,54.31,54.23,54.27,71100.0,31.1565,31.1737,31.1278,31.1508,71100.0
2006-08-18 12:00:00,54.27,54.27,54.12,54.14,57400.0,31.1508,31.1508,31.0647,31.0762,57400.0
2006-08-18 12:05:00,54.14,54.15,54.09,54.1,15500.0,31.0762,31.0819,31.0475,31.0532,15500.0
2006-08-18 12:10:00,54.11,54.11,54.05,54.06,17600.0,31.0589,31.0589,31.0245,31.0302,17600.0
2006-08-18 12:15:00,54.06,54.09,54.05,54.06,70800.0,31.0302,31.0475,31.0245,31.0302,70800.0
2006-08-18 12:20:00,54.07,54.09,54.05,54.07,25800.0,31.036,31.0475,31.0245,31.036,25800.0
2006-08-18 12:25:00,54.06,54.07,54.02,54.05,28800.0,31.0302,31.036,31.0073,31.0245,28800.0
2006-08-18 12:30:00,54.06,54.11,54.03,54.03,44900.0,31.0302,31.0589,31.013,31.013,44900.0
2006-08-18 12:35:00,54.04,54.06,53.99,54.0,108000.0,31.0188,31.0302,30.9901,30.9958,108000.0
2006-08-18 12:40:00,54.01,54.07,54.01,54.07,75200.0,31.0015,31.036,31.0015,31.036,75200.0
2006-08-18 12:45:00,54.09,54.24,54.09,54.21,20300.0,31.0475,31.1336,31.0475,31.1163,20300.0
2006-08-18 12:50:00,54.24,54.24,54.2,54.24,52500.0,31.1336,31.1336,31.1106,31.1336,52500.0
2006-08-18 12:55:00,54.23,54.26,54.2,54.2,39100.0,31.1278,31.145,31.1106,31.1106,39100.0
2006-08-18 13:00:00,54.22,54.29,54.19,54.29,20500.0,31.1221,31.1623,31.1049,31.1623,20500.0
2006-08-18 13:05:00,54.27,54.32,54.27,54.32,19800.0,31.1508,31.1795,31.1508,31.1795,19800.0
2006-08-18 13:10:00,54.31,54.47,54.31,54.46,40100.0,31.1737,31.2656,31.1737,31.2598,40100.0
2006-08-18 13:15:00,54.45,54.47,54.35,54.37,24600.0,31.2541,31.2656,31.1967,31.2082,24600.0
2006-08-18 13:20:00,54.37,54.4,54.34,54.37,21100.0,31.2082,31.2254,31.191,31.2082,21100.0
2006-08-18 13:25:00,54.37,54.4,54.36,54.37,23500.0,31.2082,31.2254,31.2024,31.2082,23500.0
2006-08-18 13:30:00,54.37,54.47,54.37,54.47,47400.0,31.2082,31.2656,31.2082,31.2656,47400.0
2006-08-18 13:35:00,54.47,54.5,54.46,54.48,16000.0,31.2656,31.2828,31.2598,31.2713,16000.0
2006-08-18 13:40:00,54.48,54.55,54.48,54.54,23200.0,31.2713,31.3115,31.2713,31.3058,23200.0
2006-08-18 13:45:00,54.55,54.57,54.54,54.56,18800.0,31.3115,31.323,31.3058,31.3172,18800.0
2006-08-18 13:50:00,54.57,54.58,54.56,54.56,22100.0,31.323,31.3287,31.3172,31.3172,22100.0
2006-08-18 13:55:00,54.55,54.57,54.52,54.52,24200.0,31.3115,31.323,31.2943,31.2943,24200.0
2006-08-18 14:00:00,54.52,54.54,54.48,54.51,30700.0,31.2943,31.3058,31.2713,31.2885,30700.0
2006-08-18 14:05:00,54.51,54.53,54.5,54.5,45200.0,31.2885,31.3,31.2828,31.2828,45200.0
2006-08-18 14:10:00,54.5,54.55,54.5,54.55,16600.0,31.2828,31.3115,31.2828,31.3115,16600.0
2006-08-18 14:15:00,54.56,54.8,54.55,54.77,46600.0,31.3172,31.455,31.3115,31.4378,46600.0
2006-08-18 14:20:00,54.77,54.78,54.73,54.76,31600.0,31.4378,31.4435,31.4148,31.432,31600.0
2006-08-18 14:25:00,54.77,54.92,54.76,54.92,82300.0,31.4378,31.5239,31.432,31.5239,82300.0
2006-08-18 14:30:00,54.92,54.94,54.81,54.88,77000.0,31.5239,31.5354,31.4607,31.5009,77000.0
2006-08-18 14:35:00,54.89,54.97,54.88,54.96,67200.0,31.5067,31.5526,31.5009,31.5468,67200.0
2006-08-18 14:40:00,54.95,55.02,54.94,55.01,95100.0,31.5411,31.5813,31.5354,31.5755,95100.0
2006-08-18 14:45:00,55.02,55.02,54.98,55.0,62400.0,31.5813,31.5813,31.5583,31.5698,62400.0
2006-08-18 14:50:00,55.0,55.03,54.97,55.02,42300.0,31.5698,31.587,31.5526,31.5813,42300.0
2006-08-18 14:55:00,55.03,55.06,55.01,55.05,61500.0,31.587,31.6042,31.5755,31.5985,61500.0
2006-08-18 15:00:00,55.06,55.06,55.0,55.01,155200.0,31.6042,31.6042,31.5698,31.5755,155200.0
2006-08-18 15:05:00,55.01,55.03,54.97,55.01,66500.0,31.5755,31.587,31.5526,31.5755,66500.0
2006-08-18 15:10:00,55.01,55.05,55.0,55.03,40700.0,31.5755,31.5985,31.5698,31.587,40700.0
2006-08-18 15:15:00,55.04,55.04,55.02,55.04,46900.0,31.5928,31.5928,31.5813,31.5928,46900.0
2006-08-18 15:20:00,55.04,55.07,55.04,55.06,70200.0,31.5928,31.61,31.5928,31.6042,70200.0
2006-08-18 15:25:00,55.06,55.09,55.05,55.08,67200.0,31.6042,31.6215,31.5985,31.6157,67200.0
2006-08-18 15:30:00,55.07,55.11,55.07,55.09,55600.0,31.61,31.6329,31.61,31.6215,55600.0
2006-08-18 15:35:00,55.07,55.1,55.04,55.04,97600.0,31.61,31.6272,31.5928,31.5928,97600.0
2006-08-18 15:40:00,55.04,55.05,55.0,55.02,98900.0,31.5928,31.5985,31.5698,31.5813,98900.0
2006-08-18 15:45:00,55.03,55.04,54.99,55.02,159400.0,31.587,31.5928,31.5641,31.5813,159400.0
2006-08-18 15:50:00,55.02,55.03,54.98,54.99,114400.0,31.5813,31.587,31.5583,31.5641,114400.0
2006-08-18 15:55:00,55.0,55.03,54.98,55.02,121900.0,31.5698,31.587,31.5583,31.5813,121900.0
2006-08-21 09:30:00,55.0,55.0,54.78,54.88,94200.0,31.5698,31.5698,31.4435,31.5009,94200.0
2006-08-21 09:35:00,54.88,54.88,54.7,54.7,59500.0,31.5009,31.5009,31.3976,31.3976,59500.0
2006-08-21 09:40:00,54.7,54.85,54.7,54.79,70600.0,31.3976,31.4837,31.3976,31.4493,70600.0
2006-08-21 09:45:00,54.8,54.93,54.66,54.85,129800.0,31.455,31.5296,31.3746,31.4837,129800.0
2006-08-21 09:50:00,54.9,54.9,54.85,54.87,22100.0,31.5124,31.5124,31.4837,31.4952,22100.0
2006-08-21 09:55:00,54.85,54.89,54.78,54.85,21800.0,31.4837,31.5067,31.4435,31.4837,21800.0
2006-08-21 10:00:00,54.85,54.88,54.84,54.85,27400.0,31.4837,31.5009,31.478,31.4837,27400.0
2006-08-21 10:05:00,54.85,54.87,54.81,54.83,23600.0,31.4837,31.4952,31.4607,31.4722,23600.0
2006-08-21 10:10:00,54.83,54.83,54.75,54.77,12300.0,31.4722,31.4722,31.4263,31.4378,12300.0
2006-08-21 10:15:00,54.78,54.81,54.78,54.79,12400.0,31.4435,31.4607,31.4435,31.4493,12400.0
2006-08-21 10:20:00,54.79,54.8,54.78,54.78,16200.0,31.4493,31.455,31.4435,31.4435,16200.0
2006-08-21 10:25:00,54.8,54.84,54.79,54.81,21100.0,31.455,31.478,31.4493,31.4607,21100.0
2006-08-21 10:30:00,54.81,54.85,54.81,54.82,25400.0,31.4607,31.4837,31.4607,31.4665,25400.0
2006-08-21 10:35:00,54.82,54.86,54.79,54.85,29600.0,31.4665,31.4894,31.4493,31.4837,29600.0
2006-08-21 10:40:00,54.85,54.94,54.85,54.94,23800.0,31.4837,31.5354,31.4837,31.5354,23800.0
2006-08-21 10:45:00,54.94,55.05,54.93,55.04,41400.0,31.5354,31.5985,31.5296,31.5928,41400.0
2006-08-21 10:50:00,55.04,55.07,55.02,55.07,28100.0,31.5928,31.61,31.5813,31.61,28100.0
2006-08-21 10:55:00,55.07,55.19,55.06,55.17,50200.0,31.61,31.6789,31.6042,31.6674,50200.0
2006-08-21 11:00:00,55.12,55.17,55.08,55.13,24500.0,31.6387,31.6674,31.6157,31.6444,24500.0
2006-08-21 11:05:00,55.14,55.21,55.13,55.19,31200.0,31.6502,31.6903,31.6444,31.6789,31200.0
2006-08-21 11:10:00,55.19,55.19,55.09,55.18,36300.0,31.6789,31.6789,31.6215,31.6731,36300.0
2006-08-21 11:15:00,55.18,55.23,55.17,55.23,30600.0,31.6731,31.7018,31.6674,31.7018,30600.0
2006-08-21 11:20:00,55.23,55.28,55.23,55.27,20200.0,31.7018,31.7305,31.7018,31.7248,20200.0
2006-08-21 11:25:00,55.27,55.29,55.24,55.26,20800.0,31.7248,31.7363,31.7076,31.719,20800.0
2006-08-21 11:30:00,55.24,55.28,55.19,55.19,15600.0,31.7076,31.7305,31.6789,31.6789,15600.0
2006-08-21 11:35:00,55.19,55.2,55.07,55.08,9300.0,31.6789,31.6846,31.61,31.6157,9300.0
2006-08-21 11:40:00,55.08,55.09,55.03,55.03,13800.0,31.6157,31.6215,31.587,31.587,13800.0
2006-08-21 11:45:00,55.03,55.03,54.91,54.91,14700.0,31.587,31.587,31.5181,31.5181,14700.0
2006-08-21 11:50:00,54.91,54.94,54.84,54.92,17000.0,31.5181,31.5354,31.478,31.5239,17000.0
2006-08-21 11:55:00,54.92,54.95,54.84,54.86,14100.0,31.5239,31.5411,31.478,31.4894,14100.0
2006-08-21 12:00:00,54.85,54.88,54.83,54.85,12400.0,31.4837,31.5009,31.4722,31.4837,12400.0
2006-08-21 12:05:00,54.87,54.93,54.8,54.92,21700.0,31.4952,31.5296,31.455,31.5239,21700.0
2006-08-21 12:10:00,54.91,54.93,54.88,54.88,11900.0,31.5181,31.5296,31.5009,31.5009,11900.0
2006-08-21 12:15:00,54.9,54.95,54.85,54.95,21300.0,31.5124,31.5411,31.4837,31.5411,21300.0
2006-08-21 12:20:00,54.95,55.01,54.93,54.99,11100.0,31.5411,31.5755,31.5296,31.5641,11100.0
2006-08-21 12:25:00,55.01,55.01,54.95,54.95,10900.0,31.5755,31.5755,31.5411,31.5411,10900.0
2006-08-21 12:30:00,54.97,54.99,54.91,54.95,12100.0,31.5526,31.5641,31.5181,31.5411,12100.0
2006-08-21 12:35:00,54.95,54.95,54.9,54.9,15000.0,31.5411,31.5411,31.5124,31.5124,15000.0
2006-08-21 12:40:00,54.93,54.93,54.89,54.91,10700.0,31.5296,31.5296,31.5067,31.5181,10700.0
2006-08-21 12:45:00,54.91,55.01,54.91,54.97,23000.0,31.5181,31.5755,31.5181,31.5526,23000.0
2006-08-21 12:50:00,54.98,55.05,54.97,55.03,12500.0,31.5583,31.5985,31.5526,31.587,12500.0
2006-08-21 12:55:00,55.03,55.04,54.98,55.04,34300.0,31.587,31.5928,31.5583,31.5928,34300.0
2006-08-21 13:00:00,55.0,55.03,55.0,55.01,8400.0,31.5698,31.587,31.5698,31.5755,8400.0
2006-08-21 13:05:00,55.01,55.04,55.01,55.02,11600.0,31.5755,31.5928,31.5755,31.5813,11600.0
2006-08-21 13:10:00,55.01,55.03,54.95,54.96,20500.0,31.5755,31.587,31.5411,31.5468,20500.0
2006-08-21 13:15:00,54.96,55.0,54.96,55.0,27600.0,31.5468,31.5698,31.5468,31.5698,27600.0
2006-08-21 13:20:00,55.0,55.02,54.98,55.0,13900.0,31.5698,31.5813,31.5583,31.5698,13900.0
2006-08-21 13:25:00,55.0,55.03,55.0,55.0,7100.0,31.5698,31.587,31.5698,31.5698,7100.0
2006-08-21 13:30:00,55.02,55.05,55.0,55.01,13100.0,31.5813,31.5985,31.5698,31.5755,13100.0
2006-08-21 13:35:00,55.02,55.04,55.01,55.01,7200.0,31.5813,31.5928,31.5755,31.5755,7200.0
2006-08-21 13:40:00,55.01,55.03,55.0,55.01,20000.0,31.5755,31.587,31.5698,31.5755,20000.0
2006-08-21 13:45:00,55.01,55.02,54.98,54.99,21000.0,31.5755,31.5813,31.5583,31.5641,21000.0
2006-08-21 13:50:00,54.99,55.01,54.99,54.99,16500.0,31.5641,31.5755,31.5641,31.5641,16500.0
2006-08-21 13:55:00,54.99,55.05,54.98,55.02,18600.0,31.5641,31.5985,31.5583,31.5813,18600.0
2006-08-21 14:00:00,55.02,55.03,54.92,54.93,22300.0,31.5813,31.587,31.5239,31.5296,22300.0
2006-08-21 14:05:00,54.94,54.95,54.9,54.9,10800.0,31.5354,31.5411,31.5124,31.5124,10800.0
2006-08-21 14:10:00,54.91,54.91,54.85,54.88,14700.0,31.5181,31.5181,31.4837,31.5009,14700.0
2006-08-21 14:15:00,54.88,54.88,54.81,54.82,11500.0,31.5009,31.5009,31.4607,31.4665,11500.0
2006-08-21 14:20:00,54.84,54.86,54.77,54.83,28300.0,31.478,31.4894,31.4378,31.4722,28300.0
2006-08-21 14:25:00,54.81,54.83,54.79,54.8,8300.0,31.4607,31.4722,31.4493,31.455,8300.0
2006-08-21 14:30:00,54.79,54.83,54.79,54.82,16400.0,31.4493,31.4722,31.4493,31.4665,16400.0
2006-08-21 14:35:00,54.83,54.85,54.81,54.85,21100.0,31.4722,31.4837,31.4607,31.4837,21100.0
2006-08-21 14:40:00,54.85,54.87,54.8,54.86,29400.0,31.4837,31.4952,31.455,31.4894,29400.0
2006-08-21 14:45:00,54.88,54.92,54.87,54.9,28900.0,31.5009,31.5239,31.4952,31.5124,28900.0
2006-08-21 14:50:00,54.89,54.92,54.88,54.89,23900.0,31.5067,31.5239,31.5009,31.5067,23900.0
2006-08-21 14:55:00,54.88,54.92,54.86,54.88,31800.0,31.5009,31.5239,31.4894,31.5009,31800.0
2006-08-21 15:00:00,54.88,54.92,54.88,54.89,10600.0,31.5009,31.5239,31.5009,31.5067,10600.0
2006-08-21 15:05:00,54.89,54.91,54.85,54.87,47600.0,31.5067,31.5181,31.4837,31.4952,47600.0
2006-08-21 15:10:00,54.86,54.91,54.86,54.89,12900.0,31.4894,31.5181,31.4894,31.5067,12900.0
2006-08-21 15:15:00,54.92,54.93,54.86,54.91,39100.0,31.5239,31.5296,31.4894,31.5181,39100.0
2006-08-21 15:20:00,54.91,54.96,54.91,54.92,38000.0,31.5181,31.5468,31.5181,31.5239,38000.0
2006-08-21 15:25:00,54.93,54.93,54.9,54.9,12000.0,31.5296,31.5296,31.5124,31.5124,12000.0
2006-08-21 15:30:00,54.9,54.94,54.88,54.89,19200.0,31.5124,31.5354,31.5009,31.5067,19200.0
2006-08-21 15:35:00,54.89,54.94,54.88,54.92,25400.0,31.5067,31.5354,31.5009,31.5239,25400.0
2006-08-21 15:40:00,54.92,54.92,54.86,54.91,63900.0,31.5239,31.5239,31.4894,31.5181,63900.0
2006-08-21 15:45:00,54.91,54.94,54.85,54.87,106100.0,31.5181,31.5354,31.4837,31.4952,106100.0
2006-08-21 15:50:00,54.88,54.94,54.86,54.86,81300.0,31.5009,31.5354,31.4894,31.4894,81300.0
2006-08-21 15:55:00,54.86,54.88,54.83,54.88,91500.0,31.4894,31.5009,31.4722,31.5009,91500.0
2006-08-22 09:30:00,54.75,54.92,54.65,54.92,46400.0,31.4263,31.5239,31.3689,31.5239,46400.0
2006-08-22 09:35:00,54.92,54.97,54.66,54.73,22500.0,31.5239,31.5526,31.3746,31.4148,22500.0
2006-08-22 09:40:00,54.73,54.78,54.68,54.78,84200.0,31.4148,31.4435,31.3861,31.4435,84200.0
2006-08-22 09:45:00,54.8,54.82,54.72,54.72,136000.0,31.455,31.4665,31.4091,31.4091,136000.0
2006-08-22 09:50:00,54.75,54.8,54.73,54.76,22800.0,31.4263,31.455,31.4148,31.432,22800.0
2006-08-22 09:55:00,54.78,54.79,54.72,54.76,22900.0,31.4435,31.4493,31.4091,31.432,22900.0
2006-08-22 10:00:00,54.74,54.75,54.65,54.69,21200.0,31.4206,31.4263,31.3689,31.3919,21200.0
2006-08-22 10:05:00,54.67,54.69,54.53,54.68,46700.0,31.3804,31.3919,31.3,31.3861,46700.0
2006-08-22 10:10:00,54.67,54.75,54.67,54.74,25700.0,31.3804,31.4263,31.3804,31.4206,25700.0
2006-08-22 10:15:00,54.73,54.75,54.7,54.72,54600.0,31.4148,31.4263,31.3976,31.4091,54600.0
2006-08-22 10:20:00,54.74,54.77,54.7,54.7,16600.0,31.4206,31.4378,31.3976,31.3976,16600.0
2006-08-22 10:25:00,54.7,54.71,54.63,54.63,10400.0,31.3976,31.4033,31.3574,31.3574,10400.0
2006-08-22 10:30:00,54.64,54.65,54.6,54.62,19300.0,31.3632,31.3689,31.3402,31.3517,19300.0
2006-08-22 10:35:00,54.62,54.66,54.62,54.65,19100.0,31.3517,31.3746,31.3517,31.3689,19100.0
2006-08-22 10:40:00,54.66,54.66,54.64,54.66,8700.0,31.3746,31.3746,31.3632,31.3746,8700.0
2006-08-22 10:45:00,54.64,54.7,54.64,54.7,21700.0,31.3632,31.3976,31.3632,31.3976,21700.0
2006-08-22 10:50:00,54.69,54.75,54.68,54.75,37500.0,31.3919,31.4263,31.3861,31.4263,37500.0
2006-08-22 10:55:00,54.75,54.76,54.72,54.74,27100.0,31.4263,31.432,31.4091,31.4206,27100.0
2006-08-22 11:00:00,54.72,54.74,54.64,54.64,22500.0,31.4091,31.4206,31.3632,31.3632,22500.0
2006-08-22 11:05:00,54.65,54.65,54.58,54.58,23600.0,31.3689,31.3689,31.3287,31.3287,23600.0
2006-08-22 11:10:00,54.59,54.65,54.58,54.6,23600.0,31.3345,31.3689,31.3287,31.3402,23600.0
2006-08-22 11:15:00,54.62,54.64,54.59,54.61,7300.0,31.3517,31.3632,31.3345,31.3459,7300.0
2006-08-22 11:20:00,54.6,54.68,54.6,54.64,24800.0,31.3402,31.3861,31.3402,31.3632,24800.0
2006-08-22 11:25:00,54.66,54.68,54.64,54.68,12300.0,31.3746,31.3861,31.3632,31.3861,12300.0
2006-08-22 11:30:00,54.68,54.68,54.58,54.6,17000.0,31.3861,31.3861,31.3287,31.3402,17000.0
2006-08-22 11:35:00,54.6,54.62,54.58,54.59,7000.0,31.3402,31.3517,31.3287,31.3345,7000.0
2006-08-22 11:40:00,54.61,54.64,54.57,54.64,12500.0,31.3459,31.3632,31.323,31.3632,12500.0
2006-08-22 11:45:00,54.64,54.64,54.55,54.58,41800.0,31.3632,31.3632,31.3115,31.3287,41800.0
2006-08-22 11:50:00,54.57,54.61,54.55,54.6,68300.0,31.323,31.3459,31.3115,31.3402,68300.0
2006-08-22 11:55:00,54.6,54.61,54.59,54.6,7600.0,31.3402,31.3459,31.3345,31.3402,7600.0
2006-08-22 12:00:00,54.61,54.65,54.6,54.63,16600.0,31.3459,31.3689,31.3402,31.3574,16600.0
2006-08-22 12:05:00,54.64,54.66,54.63,54.65,13500.0,31.3632,31.3746,31.3574,31.3689,13500.0
2006-08-22 12:10:00,54.65,54.65,54.6,54.63,44800.0,31.3689,31.3689,31.3402,31.3574,44800.0
2006-08-22 12:15:00,54.64,54.73,54.63,54.73,28100.0,31.3632,31.4148,31.3574,31.4148,28100.0
2006-08-22 12:20:00,54.74,54.75,54.67,54.67,23300.0,31.4206,31.4263,31.3804,31.3804,23300.0
2006-08-22 12:25:00,54.7,54.75,54.65,54.74,31100.0,31.3976,31.4263,31.3689,31.4206,31100.0
2006-08-22 12:30:00,54.75,54.75,54.73,54.74,8700.0,31.4263,31.4263,31.4148,31.4206,8700.0
2006-08-22 12:35:00,54.75,54.75,54.71,54.72,11700.0,31.4263,31.4263,31.4033,31.4091,11700.0
2006-08-22 12:40:00,54.73,54.78,54.73,54.77,10000.0,31.4148,31.4435,31.4148,31.4378,10000.0
2006-08-22 12:45:00,54.77,54.78,54.72,54.72,22900.0,31.4378,31.4435,31.4091,31.4091,22900.0
2006-08-22 12:50:00,54.72,54.73,54.68,54.71,12700.0,31.4091,31.4148,31.3861,31.4033,12700.0
2006-08-22 12:55:00,54.75,54.75,54.71,54.72,20000.0,31.4263,31.4263,31.4033,31.4091,20000.0
2006-08-22 13:00:00,54.72,54.74,54.7,54.73,24100.0,31.4091,31.4206,31.3976,31.4148,24100.0
2006-08-22 13:05:00,54.72,54.72,54.65,54.67,23600.0,31.4091,31.4091,31.3689,31.3804,23600.0
2006-08-22 13:10:00,54.67,54.68,54.59,54.6,24900.0,31.3804,31.3861,31.3345,31.3402,24900.0
2006-08-22 13:15:00,54.63,54.68,54.61,54.68,22900.0,31.3574,31.3861,31.3459,31.3861,22900.0
2006-08-22 13:20:00,54.67,54.68,54.61,54.61,23200.0,31.3804,31.3861,31.3459,31.3459,23200.0
2006-08-22 13:25:00,54.62,54.67,54.62,54.63,12200.0,31.3517,31.3804,31.3517,31.3574,12200.0
2006-08-22 13:30:00,54.64,54.68,54.59,54.68,24400.0,31.3632,31.3861,31.3345,31.3861,24400.0
2006-08-22 13:35:00,54.67,54.69,54.66,54.67,13000.0,31.3804,31.3919,31.3746,31.3804,13000.0
2006-08-22 13:40:00,54.66,54.66,54.6,54.61,17000.0,31.3746,31.3746,31.3402,31.3459,17000.0
2006-08-22 13:45:00,54.63,54.63,54.57,54.59,16300.0,31.3574,31.3574,31.323,31.3345,16300.0
2006-08-22 13:50:00,54.58,54.69,54.57,54.69,15100.0,31.3287,31.3919,31.323,31.3919,15100.0
2006-08-22 13:55:00,54.68,54.7,54.65,54.65,18700.0,31.3861,31.3976,31.3689,31.3689,18700.0
2006-08-22 14:00:00,54.64,54.65,54.49,54.51,95000.0,31.3632,31.3689,31.2771,31.2885,95000.0
2006-08-22 14:05:00,54.54,54.54,54.4,54.45,45700.0,31.3058,31.3058,31.2254,31.2541,45700.0
2006-08-22 14:10:00,54.46,54.52,54.44,54.46,22700.0,31.2598,31.2943,31.2484,31.2598,22700.0
2006-08-22 14:15:00,54.45,54.51,54.42,54.5,13600.0,31.2541,31.2885,31.2369,31.2828,13600.0
2006-08-22 14:20:00,54.52,54.55,54.46,54.46,25200.0,31.2943,31.3115,31.2598,31.2598,25200.0
2006-08-22 14:25:00,54.47,54.49,54.43,54.46,24800.0,31.2656,31.2771,31.2426,31.2598,24800.0
2006-08-22 14:30:00,54.47,54.47,54.41,54.43,19400.0,31.2656,31.2656,31.2311,31.2426,19400.0
2006-08-22 14:35:00,54.43,54.44,54.41,54.44,19600.0,31.2426,31.2484,31.2311,31.2484,19600.0
2006-08-22 14:40:00,54.44,54.47,54.43,54.45,33300.0,31.2484,31.2656,31.2426,31.2541,33300.0
2006-08-22 14:45:00,54.44,54.46,54.44,54.46,26800.0,31.2484,31.2598,31.2484,31.2598,26800.0
2006-08-22 14:50:00,54.46,54.5,54.46,54.5,10400.0,31.2598,31.2828,31.2598,31.2828,10400.0
2006-08-22 14:55:00,54.49,54.63,54.49,54.63,22800.0,31.2771,31.3574,31.2771,31.3574,22800.0
2006-08-22 15:00:00,54.63,54.74,54.63,54.74,35000.0,31.3574,31.4206,31.3574,31.4206,35000.0
2006-08-22 15:05:00,54.74,54.84,54.74,54.82,52600.0,31.4206,31.478,31.4206,31.4665,52600.0
2006-08-22 15:10:00,54.83,54.97,54.83,54.94,54000.0,31.4722,31.5526,31.4722,31.5354,54000.0
2006-08-22 15:15:00,54.95,54.98,54.89,54.9,47300.0,31.5411,31.5583,31.5067,31.5124,47300.0
2006-08-22 15:20:00,54.9,54.97,54.86,54.91,48800.0,31.5124,31.5526,31.4894,31.5181,48800.0
2006-08-22 15:25:00,54.92,54.92,54.84,54.84,55700.0,31.5239,31.5239,31.478,31.478,55700.0
2006-08-22 15:30:00,54.82,54.85,54.79,54.82,33200.0,31.4665,31.4837,31.4493,31.4665,33200.0
2006-08-22 15:35:00,54.82,54.83,54.79,54.81,20700.0,31.4665,31.4722,31.4493,31.4607,20700.0
2006-08-22 15:40:00,54.81,54.91,54.81,54.91,57800.0,31.4607,31.5181,31.4607,31.5181,57800.0
2006-08-22 15:45:00,54.89,54.96,54.89,54.92,44300.0,31.5067,31.5468,31.5067,31.5239,44300.0
2006-08-22 15:50:00,54.93,54.96,54.93,54.96,59000.0,31.5296,31.5468,31.5296,31.5468,59000.0
2006-08-22 15:55:00,54.95,54.98,54.91,54.95,156200.0,31.5411,31.5583,31.5181,31.5411,156200.0
2006-08-23 09:30:00,55.18,55.23,55.06,55.11,75400.0,31.6731,31.7018,31.6042,31.6329,75400.0
2006-08-23 09:35:00,55.13,55.19,55.1,55.14,29500.0,31.6444,31.6789,31.6272,31.6502,29500.0
2006-08-23 09:40:00,55.14,55.27,55.11,55.27,117100.0,31.6502,31.7248,31.6329,31.7248,117100.0
2006-08-23 09:45:00,55.26,55.46,55.24,55.31,51600.0,31.719,31.8338,31.7076,31.7477,51600.0
2006-08-23 09:50:00,55.3,55.3,55.2,55.26,18000.0,31.742,31.742,31.6846,31.719,18000.0
2006-08-23 09:55:00,55.25,55.29,55.22,55.22,31000.0,31.7133,31.7363,31.6961,31.6961,31000.0
2006-08-23 10:00:00,55.25,55.25,55.11,55.11,37900.0,31.7133,31.7133,31.6329,31.6329,37900.0
2006-08-23 10:05:00,55.1,55.11,55.01,55.03,20900.0,31.6272,31.6329,31.5755,31.587,20900.0
2006-08-23 10:10:00,55.02,55.03,54.92,55.0,36600.0,31.5813,31.587,31.5239,31.5698,36600.0
2006-08-23 10:15:00,55.0,55.07,55.0,55.04,27400.0,31.5698,31.61,31.5698,31.5928,27400.0
2006-08-23 10:20:00,55.04,55.07,54.99,55.03,22700.0,31.5928,31.61,31.5641,31.587,22700.0
2006-08-23 10:25:00,55.03,55.03,55.01,55.03,19000.0,31.587,31.587,31.5755,31.587,19000.0
2006-08-23 10:30:00,55.03,55.07,54.96,55.02,22500.0,31.587,31.61,31.5468,31.5813,22500.0
2006-08-23 10:35:00,55.0,55.04,54.99,55.01,26000.0,31.5698,31.5928,31.5641,31.5755,26000.0
2006-08-23 10:40:00,55.01,55.06,54.98,55.04,28200.0,31.5755,31.6042,31.5583,31.5928,28200.0
2006-08-23 10:45:00,55.01,55.05,55.0,55.02,10900.0,31.5755,31.5985,31.5698,31.5813,10900.0
2006-08-23 10:50:00,55.02,55.05,55.02,55.04,9200.0,31.5813,31.5985,31.5813,31.5928,9200.0
2006-08-23 10:55:00,55.03,55.05,55.02,55.02,26900.0,31.587,31.5985,31.5813,31.5813,26900.0
2006-08-23 11:00:00,55.03,55.04,55.02,55.04,18600.0,31.587,31.5928,31.5813,31.5928,18600.0
2006-08-23 11:05:00,55.04,55.04,54.97,55.02,63100.0,31.5928,31.5928,31.5526,31.5813,63100.0
2006-08-23 11:10:00,55.02,55.03,54.9,54.9,62300.0,31.5813,31.587,31.5124,31.5124,62300.0
2006-08-23 11:15:00,54.92,54.95,54.84,54.85,84700.0,31.5239,31.5411,31.478,31.4837,84700.0
2006-08-23 11:20:00,54.84,54.87,54.77,54.81,38800.0,31.478,31.4952,31.4378,31.4607,38800.0
2006-08-23 11:25:00,54.79,54.85,54.78,54.82,12700.0,31.4493,31.4837,31.4435,31.4665,12700.0
2006-08-23 11:30:00,54.84,54.85,54.82,54.82,25800.0,31.478,31.4837,31.4665,31.4665,25800.0
2006-08-23 11:35:00,54.84,54.86,54.81,54.83,59100.0,31.478,31.4894,31.4607,31.4722,59100.0
2006-08-23 11:40:00,54.83,54.87,54.82,54.84,46800.0,31.4722,31.4952,31.4665,31.478,46800.0
2006-08-23 11:45:00,54.83,54.86,54.82,54.84,28700.0,31.4722,31.4894,31.4665,31.478,28700.0
2006-08-23 11:50:00,54.84,54.87,54.83,54.84,29300.0,31.478,31.4952,31.4722,31.478,29300.0
2006-08-23 11:55:00,54.84,54.87,54.83,54.84,24800.0,31.478,31.4952,31.4722,31.478,24800.0
2006-08-23 12:00:00,54.83,54.85,54.83,54.85,23200.0,31.4722,31.4837,31.4722,31.4837,23200.0
2006-08-23 12:05:00,54.84,54.86,54.81,54.82,35600.0,31.478,31.4894,31.4607,31.4665,35600.0
2006-08-23 12:10:00,54.83,54.91,54.82,54.91,23400.0,31.4722,31.5181,31.4665,31.5181,23400.0
2006-08-23 12:15:00,54.9,54.96,54.87,54.95,21800.0,31.5124,31.5468,31.4952,31.5411,21800.0
2006-08-23 12:20:00,54.95,54.98,54.92,54.96,22100.0,31.5411,31.5583,31.5239,31.5468,22100.0
2006-08-23 12:25:00,54.96,54.97,54.89,54.92,33600.0,31.5468,31.5526,31.5067,31.5239,33600.0
2006-08-23 12:30:00,54.9,54.93,54.9,54.93,4500.0,31.5124,31.5296,31.5124,31.5296,4500.0
2006-08-23 12:35:00,54.93,54.94,54.91,54.94,4100.0,31.5296,31.5354,31.5181,31.5354,4100.0
2006-08-23 12:40:00,54.94,54.95,54.93,54.94,5900.0,31.5354,31.5411,31.5296,31.5354,5900.0
2006-08-23 12:45:00,54.94,54.99,54.93,54.98,11600.0,31.5354,31.5641,31.5296,31.5583,11600.0
2006-08-23 12:50:00,54.99,55.04,54.97,54.97,15800.0,31.5641,31.5928,31.5526,31.5526,15800.0
2006-08-23 12:55:00,54.96,54.99,54.91,54.93,10600.0,31.5468,31.5641,31.5181,31.5296,10600.0
2006-08-23 13:00:00,54.91,54.93,54.87,54.88,12800.0,31.5181,31.5296,31.4952,31.5009,12800.0
2006-08-23 13:05:00,54.89,54.89,54.86,54.89,44900.0,31.5067,31.5067,31.4894,31.5067,44900.0
2006-08-23 13:10:00,54.89,54.9,54.88,54.89,7800.0,31.5067,31.5124,31.5009,31.5067,7800.0
2006-08-23 13:15:00,54.9,54.92,54.89,54.9,15500.0,31.5124,31.5239,31.5067,31.5124,15500.0
2006-08-23 13:20:00,54.89,54.92,54.89,54.9,17800.0,31.5067,31.5239,31.5067,31.5124,17800.0
2006-08-23 13:25:00,54.92,54.95,54.89,54.95,16900.0,31.5239,31.5411,31.5067,31.5411,16900.0
2006-08-23 13:30:00,54.96,54.98,54.95,54.97,4400.0,31.5468,31.5583,31.5411,31.5526,4400.0
2006-08-23 13:35:00,54.97,55.0,54.95,55.0,8000.0,31.5526,31.5698,31.5411,31.5698,8000.0
2006-08-23 13:40:00,54.98,55.02,54.92,54.95,49600.0,31.5583,31.5813,31.5239,31.5411,49600.0
2006-08-23 13:45:00,54.95,55.0,54.91,54.92,25700.0,31.5411,31.5698,31.5181,31.5239,25700.0
2006-08-23 13:50:00,54.93,54.96,54.93,54.94,20200.0,31.5296,31.5468,31.5296,31.5354,20200.0
2006-08-23 13:55:00,54.94,54.98,54.94,54.95,13000.0,31.5354,31.5583,31.5354,31.5411,13000.0
2006-08-23 14:00:00,54.95,54.96,54.94,54.96,8800.0,31.5411,31.5468,31.5354,31.5468,8800.0
2006-08-23 14:05:00,54.95,54.98,54.95,54.96,13600.0,31.5411,31.5583,31.5411,31.5468,13600.0
2006-08-23 14:10:00,54.98,54.98,54.92,54.95,18300.0,31.5583,31.5583,31.5239,31.5411,18300.0
2006-08-23 14:15:00,54.94,54.96,54.92,54.96,10700.0,31.5354,31.5468,31.5239,31.5468,10700.0
2006-08-23 14:20:00,54.96,54.97,54.93,54.93,15500.0,31.5468,31.5526,31.5296,31.5296,15500.0
2006-08-23 14:25:00,54.93,54.94,54.92,54.93,7900.0,31.5296,31.5354,31.5239,31.5296,7900.0
2006-08-23 14:30:00,54.92,54.95,54.91,54.94,20600.0,31.5239,31.5411,31.5181,31.5354,20600.0
2006-08-23 14:35:00,54.94,54.95,54.91,54.93,20400.0,31.5354,31.5411,31.5181,31.5296,20400.0
2006-08-23 14:40:00,54.93,54.94,54.91,54.91,32300.0,31.5296,31.5354,31.5181,31.5181,32300.0
2006-08-23 14:45:00,54.92,54.96,54.92,54.94,7700.0,31.5239,31.5468,31.5239,31.5354,7700.0
2006-08-23 14:50:00,54.95,54.98,54.91,54.93,18100.0,31.5411,31.5583,31.5181,31.5296,18100.0
2006-08-23 14:55:00,54.92,54.97,54.91,54.94,45300.0,31.5239,31.5526,31.5181,31.5354,45300.0
2006-08-23 15:00:00,54.94,54.98,54.92,54.98,7800.0,31.5354,31.5583,31.5239,31.5583,7800.0
2006-08-23 15:05:00,54.96,54.99,54.94,54.94,11600.0,31.5468,31.5641,31.5354,31.5354,11600.0
2006-08-23 15:10:00,54.96,54.96,54.92,54.95,80000.0,31.5468,31.5468,31.5239,31.5411,80000.0
2006-08-23 15:15:00,54.94,54.96,54.91,54.93,45500.0,31.5354,31.5468,31.5181,31.5296,45500.0
2006-08-23 15:20:00,54.95,54.98,54.95,54.96,25500.0,31.5411,31.5583,31.5411,31.5468,25500.0
2006-08-23 15:25:00,54.97,55.0,54.93,54.96,40300.0,31.5526,31.5698,31.5296,31.5468,40300.0
2006-08-23 15:30:00,54.97,55.04,54.95,55.01,72700.0,31.5526,31.5928,31.5411,31.5755,72700.0
2006-08-23 15:35:00,55.01,55.05,54.98,55.05,58700.0,31.5755,31.5985,31.5583,31.5985,58700.0
2006-08-23 15:40:00,55.04,55.16,55.04,55.16,47600.0,31.5928,31.6616,31.5928,31.6616,47600.0
2006-08-23 15:45:00,55.17,55.23,55.09,55.12,41600.0,31.6674,31.7018,31.6215,31.6387,41600.0
2006-08-23 15:50:00,55.12,55.16,55.06,55.07,28800.0,31.6387,31.6616,31.6042,31.61,28800.0
2006-08-23 15:55:00,55.08,55.13,55.06,55.08,53700.0,31.6157,31.6444,31.6042,31.6157,53700.0
2006-08-24 09:30:00,55.05,55.26,55.05,55.26,77200.0,31.5985,31.719,31.5985,31.719,77200.0
2006-08-24 09:35:00,55.24,55.29,55.22,55.27,29600.0,31.7076,31.7363,31.6961,31.7248,29600.0
2006-08-24 09:40:00,55.28,55.39,55.28,55.38,37000.0,31.7305,31.7937,31.7305,31.7879,37000.0
2006-08-24 09:45:00,55.4,55.4,55.3,55.33,13000.0,31.7994,31.7994,31.742,31.7592,13000.0
2006-08-24 09:50:00,55.31,55.33,55.31,55.31,25500.0,31.7477,31.7592,31.7477,31.7477,25500.0
2006-08-24 09:55:00,55.31,55.39,55.31,55.35,33100.0,31.7477,31.7937,31.7477,31.7707,33100.0
2006-08-24 10:00:00,55.37,55.49,55.31,55.48,51400.0,31.7822,31.8511,31.7477,31.8453,51400.0
2006-08-24 10:05:00,55.49,55.49,55.4,55.46,31800.0,31.8511,31.8511,31.7994,31.8338,31800.0
2006-08-24 10:10:00,55.48,55.5,55.44,55.47,30700.0,31.8453,31.8568,31.8224,31.8396,30700.0
2006-08-24 10:15:00,55.46,55.52,55.45,55.45,45900.0,31.8338,31.8683,31.8281,31.8281,45900.0
2006-08-24 10:20:00,55.47,55.48,55.44,55.44,22000.0,31.8396,31.8453,31.8224,31.8224,22000.0
2006-08-24 10:25:00,55.44,55.45,55.4,55.41,20300.0,31.8224,31.8281,31.7994,31.8051,20300.0
2006-08-24 10:30:00,55.4,55.43,55.38,55.4,33900.0,31.7994,31.8166,31.7879,31.7994,33900.0
2006-08-24 10:35:00,55.4,55.4,55.29,55.32,20000.0,31.7994,31.7994,31.7363,31.7535,20000.0
2006-08-24 10:40:00,55.32,55.33,55.21,55.23,42600.0,31.7535,31.7592,31.6903,31.7018,42600.0
2006-08-24 10:45:00,55.22,55.26,55.21,55.22,19700.0,31.6961,31.719,31.6903,31.6961,19700.0
2006-08-24 10:50:00,55.22,55.25,55.18,55.25,17400.0,31.6961,31.7133,31.6731,31.7133,17400.0
2006-08-24 10:55:00,55.25,55.28,55.25,55.27,7200.0,31.7133,31.7305,31.7133,31.7248,7200.0
2006-08-24 11:00:00,55.26,55.33,55.26,55.32,35800.0,31.719,31.7592,31.719,31.7535,35800.0
2006-08-24 11:05:00,55.32,55.32,55.22,55.25,39700.0,31.7535,31.7535,31.6961,31.7133,39700.0
2006-08-24 11:10:00,55.24,55.25,55.19,55.21,15500.0,31.7076,31.7133,31.6789,31.6903,15500.0
2006-08-24 11:15:00,55.21,55.29,55.21,55.28,31700.0,31.6903,31.7363,31.6903,31.7305,31700.0
2006-08-24 11:20:00,55.27,55.27,55.17,55.2,21900.0,31.7248,31.7248,31.6674,31.6846,21900.0
2006-08-24 11:25:00,55.19,55.21,55.17,55.19,112000.0,31.6789,31.6903,31.6674,31.6789,112000.0
2006-08-24 11:30:00,55.18,55.2,55.16,55.2,10900.0,31.6731,31.6846,31.6616,31.6846,10900.0
2006-08-24 11:35:00,55.21,55.22,55.2,55.2,5900.0,31.6903,31.6961,31.6846,31.6846,5900.0
2006-08-24 11:40:00,55.2,55.23,55.2,55.23,12500.0,31.6846,31.7018,31.6846,31.7018,12500.0
2006-08-24 11:45:00,55.23,55.23,55.14,55.16,18200.0,31.7018,31.7018,31.6502,31.6616,18200.0
2006-08-24 11:50:00,55.14,55.22,55.14,55.22,23500.0,31.6502,31.6961,31.6502,31.6961,23500.0
2006-08-24 11:55:00,55.21,55.24,55.21,55.23,5500.0,31.6903,31.7076,31.6903,31.7018,5500.0
2006-08-24 12:00:00,55.23,55.23,55.17,55.17,10200.0,31.7018,31.7018,31.6674,31.6674,10200.0
2006-08-24 12:05:00,55.18,55.2,55.15,55.16,19400.0,31.6731,31.6846,31.6559,31.6616,19400.0
2006-08-24 12:10:00,55.15,55.15,55.1,55.12,13300.0,31.6559,31.6559,31.6272,31.6387,13300.0
2006-08-24 12:15:00,55.12,55.13,55.11,55.12,7300.0,31.6387,31.6444,31.6329,31.6387,7300.0
2006-08-24 12:20:00,55.14,55.15,55.12,55.12,12400.0,31.6502,31.6559,31.6387,31.6387,12400.0
2006-08-24 12:25:00,55.12,55.18,55.1,55.11,26700.0,31.6387,31.6731,31.6272,31.6329,26700.0
2006-08-24 12:30:00,55.1,55.15,55.1,55.15,16200.0,31.6272,31.6559,31.6272,31.6559,16200.0
2006-08-24 12:35:00,55.15,55.16,55.07,55.11,94000.0,31.6559,31.6616,31.61,31.6329,94000.0
2006-08-24 12:40:00,55.1,55.11,55.07,55.09,7100.0,31.6272,31.6329,31.61,31.6215,7100.0
2006-08-24 12:45:00,55.09,55.09,55.05,55.05,7800.0,31.6215,31.6215,31.5985,31.5985,7800.0
2006-08-24 12:50:00,55.05,55.12,55.05,55.1,7400.0,31.5985,31.6387,31.5985,31.6272,7400.0
2006-08-24 12:55:00,55.12,55.12,55.09,55.11,17800.0,31.6387,31.6387,31.6215,31.6329,17800.0
2006-08-24 13:00:00,55.09,55.12,55.08,55.08,12400.0,31.6215,31.6387,31.6157,31.6157,12400.0
2006-08-24 13:05:00,55.09,55.1,55.07,55.09,7200.0,31.6215,31.6272,31.61,31.6215,7200.0
2006-08-24 13:10:00,55.09,55.12,55.09,55.09,7000.0,31.6215,31.6387,31.6215,31.6215,7000.0
2006-08-24 13:15:00,55.11,55.13,55.09,55.13,10300.0,31.6329,31.6444,31.6215,31.6444,10300.0
2006-08-24 13:20:00,55.13,55.23,55.13,55.23,23400.0,31.6444,31.7018,31.6444,31.7018,23400.0
2006-08-24 13:25:00,55.21,55.26,55.21,55.23,21300.0,31.6903,31.719,31.6903,31.7018,21300.0
2006-08-24 13:30:00,55.23,55.25,55.19,55.21,15600.0,31.7018,31.7133,31.6789,31.6903,15600.0
2006-08-24 13:35:00,55.2,55.2,55.17,55.17,10900.0,31.6846,31.6846,31.6674,31.6674,10900.0
2006-08-24 13:40:00,55.17,55.18,55.17,55.18,11900.0,31.6674,31.6731,31.6674,31.6731,11900.0
2006-08-24 13:45:00,55.17,55.18,55.14,55.16,30600.0,31.6674,31.6731,31.6502,31.6616,30600.0
2006-08-24 13:50:00,55.18,55.18,55.12,55.13,17300.0,31.6731,31.6731,31.6387,31.6444,17300.0
2006-08-24 13:55:00,55.13,55.2,55.13,55.18,23300.0,31.6444,31.6846,31.6444,31.6731,23300.0
2006-08-24 14:00:00,55.2,55.22,55.18,55.22,31200.0,31.6846,31.6961,31.6731,31.6961,31200.0
2006-08-24 14:05:00,55.22,55.24,55.21,55.22,15400.0,31.6961,31.7076,31.6903,31.6961,15400.0
2006-08-24 14:10:00,55.21,55.28,55.21,55.24,38200.0,31.6903,31.7305,31.6903,31.7076,38200.0
2006-08-24 14:15:00,55.25,55.31,55.24,55.31,17700.0,31.7133,31.7477,31.7076,31.7477,17700.0
2006-08-24 14:20:00,55.31,55.32,55.28,55.28,9900.0,31.7477,31.7535,31.7305,31.7305,9900.0
2006-08-24 14:25:00,55.29,55.3,55.28,55.28,9600.0,31.7363,31.742,31.7305,31.7305,9600.0
2006-08-24 14:30:00,55.3,55.31,55.28,55.29,18300.0,31.742,31.7477,31.7305,31.7363,18300.0
2006-08-24 14:35:00,55.28,55.3,55.28,55.3,14700.0,31.7305,31.742,31.7305,31.742,14700.0
2006-08-24 14:40:00,55.3,55.31,55.24,55.25,24800.0,31.742,31.7477,31.7076,31.7133,24800.0
2006-08-24 14:45:00,55.24,55.25,55.22,55.24,15700.0,31.7076,31.7133,31.6961,31.7076,15700.0
2006-08-24 14:50:00,55.24,55.37,55.23,55.29,38200.0,31.7076,31.7822,31.7018,31.7363,38200.0
2006-08-24 14:55:00,55.3,55.3,55.15,55.18,38900.0,31.742,31.742,31.6559,31.6731,38900.0
2006-08-24 15:00:00,55.19,55.21,55.18,55.21,14300.0,31.6789,31.6903,31.6731,31.6903,14300.0
2006-08-24 15:05:00,55.21,55.22,55.15,55.17,22900.0,31.6903,31.6961,31.6559,31.6674,22900.0
2006-08-24 15:10:00,55.17,55.17,55.13,55.13,18200.0,31.6674,31.6674,31.6444,31.6444,18200.0
2006-08-24 15:15:00,55.14,55.14,55.08,55.1,32900.0,31.6502,31.6502,31.6157,31.6272,32900.0
2006-08-24 15:20:00,55.09,55.09,55.03,55.03,21100.0,31.6215,31.6215,31.587,31.587,21100.0
2006-08-24 15:25:00,55.04,55.04,54.95,54.98,48000.0,31.5928,31.5928,31.5411,31.5583,48000.0
2006-08-24 15:30:00,54.98,55.07,54.97,55.07,50100.0,31.5583,31.61,31.5526,31.61,50100.0
2006-08-24 15:35:00,55.07,55.22,55.07,55.21,74900.0,31.61,31.6961,31.61,31.6903,74900.0
2006-08-24 15:40:00,55.19,55.22,55.18,55.2,28800.0,31.6789,31.6961,31.6731,31.6846,28800.0
2006-08-24 15:45:00,55.21,55.21,55.1,55.12,40900.0,31.6903,31.6903,31.6272,31.6387,40900.0
2006-08-24 15:50:00,55.12,55.17,55.12,55.13,34100.0,31.6387,31.6674,31.6387,31.6444,34100.0
2006-08-24 15:55:00,55.13,55.24,55.12,55.21,121900.0,31.6444,31.7076,31.6387,31.6903,121900.0
2006-08-25 09:30:00,54.92,55.0,54.8,54.9,61100.0,31.5239,31.5698,31.455,31.5124,61100.0
2006-08-25 09:35:00,54.9,54.97,54.88,54.89,12800.0,31.5124,31.5526,31.5009,31.5067,12800.0
2006-08-25 09:40:00,54.9,55.0,54.9,54.93,49500.0,31.5124,31.5698,31.5124,31.5296,49500.0
2006-08-25 09:45:00,54.9,54.9,54.79,54.81,74300.0,31.5124,31.5124,31.4493,31.4607,74300.0
2006-08-25 09:50:00,54.81,54.81,54.72,54.75,26600.0,31.4607,31.4607,31.4091,31.4263,26600.0
2006-08-25 09:55:00,54.74,54.79,54.74,54.78,18700.0,31.4206,31.4493,31.4206,31.4435,18700.0
2006-08-25 10:00:00,54.79,54.84,54.75,54.77,33600.0,31.4493,31.478,31.4263,31.4378,33600.0
2006-08-25 10:05:00,54.76,54.86,54.76,54.76,31400.0,31.432,31.4894,31.432,31.432,31400.0
2006-08-25 10:10:00,54.75,54.85,54.74,54.85,31500.0,31.4263,31.4837,31.4206,31.4837,31500.0
2006-08-25 10:15:00,54.86,54.94,54.86,54.93,19700.0,31.4894,31.5354,31.4894,31.5296,19700.0
2006-08-25 10:20:00,54.92,54.93,54.87,54.91,18100.0,31.5239,31.5296,31.4952,31.5181,18100.0
2006-08-25 10:25:00,54.89,54.89,54.8,54.8,14800.0,31.5067,31.5067,31.455,31.455,14800.0
2006-08-25 10:30:00,54.83,54.83,54.79,54.79,9800.0,31.4722,31.4722,31.4493,31.4493,9800.0
2006-08-25 10:35:00,54.79,54.79,54.68,54.71,33000.0,31.4493,31.4493,31.3861,31.4033,33000.0
2006-08-25 10:40:00,54.72,54.73,54.69,54.72,26600.0,31.4091,31.4148,31.3919,31.4091,26600.0
2006-08-25 10:45:00,54.72,54.76,54.7,54.76,15400.0,31.4091,31.432,31.3976,31.432,15400.0
2006-08-25 10:50:00,54.76,54.79,54.75,54.77,15800.0,31.432,31.4493,31.4263,31.4378,15800.0
2006-08-25 10:55:00,54.77,54.8,54.76,54.8,15700.0,31.4378,31.455,31.432,31.455,15700.0
2006-08-25 11:00:00,54.78,54.79,54.72,54.75,34000.0,31.4435,31.4493,31.4091,31.4263,34000.0
2006-08-25 11:05:00,54.75,54.78,54.74,54.78,44000.0,31.4263,31.4435,31.4206,31.4435,44000.0
2006-08-25 11:10:00,54.76,54.83,54.73,54.83,36800.0,31.432,31.4722,31.4148,31.4722,36800.0
2006-08-25 11:15:00,54.84,54.86,54.81,54.84,16200.0,31.478,31.4894,31.4607,31.478,16200.0
2006-08-25 11:20:00,54.83,54.87,54.83,54.84,13200.0,31.4722,31.4952,31.4722,31.478,13200.0
2006-08-25 11:25:00,54.84,54.93,54.84,54.91,58800.0,31.478,31.5296,31.478,31.5181,58800.0
2006-08-25 11:30:00,54.92,54.92,54.78,54.8,12900.0,31.5239,31.5239,31.4435,31.455,12900.0
2006-08-25 11:35:00,54.8,54.8,54.77,54.77,17800.0,31.455,31.455,31.4378,31.4378,17800.0
2006-08-25 11:40:00,54.77,54.82,54.77,54.78,14500.0,31.4378,31.4665,31.4378,31.4435,14500.0
2006-08-25 11:45:00,54.78,54.8,54.78,54.8,8700.0,31.4435,31.455,31.4435,31.455,8700.0
2006-08-25 11:50:00,54.8,54.81,54.78,54.81,13100.0,31.455,31.4607,31.4435,31.4607,13100.0
2006-08-25 11:55:00,54.8,54.84,54.8,54.82,31000.0,31.455,31.478,31.455,31.4665,31000.0
2006-08-25 12:00:00,54.84,54.84,54.77,54.77,18800.0,31.478,31.478,31.4378,31.4378,18800.0
2006-08-25 12:05:00,54.78,54.83,54.78,54.83,16800.0,31.4435,31.4722,31.4435,31.4722,16800.0
2006-08-25 12:10:00,54.83,54.84,54.8,54.8,16200.0,31.4722,31.478,31.455,31.455,16200.0
2006-08-25 12:15:00,54.82,54.83,54.8,54.8,7600.0,31.4665,31.4722,31.455,31.455,7600.0
2006-08-25 12:20:00,54.8,54.82,54.8,54.81,7300.0,31.455,31.4665,31.455,31.4607,7300.0
2006-08-25 12:25:00,54.82,54.82,54.77,54.8,13500.0,31.4665,31.4665,31.4378,31.455,13500.0
2006-08-25 12:30:00,54.81,54.83,54.79,54.82,21800.0,31.4607,31.4722,31.4493,31.4665,21800.0
2006-08-25 12:35:00,54.83,54.84,54.78,54.78,35500.0,31.4722,31.478,31.4435,31.4435,35500.0
2006-08-25 12:40:00,54.77,54.79,54.75,54.75,8400.0,31.4378,31.4493,31.4263,31.4263,8400.0
2006-08-25 12:45:00,54.75,54.77,54.7,54.7,19500.0,31.4263,31.4378,31.3976,31.3976,19500.0
2006-08-25 12:50:00,54.71,54.71,54.66,54.67,14500.0,31.4033,31.4033,31.3746,31.3804,14500.0
2006-08-25 12:55:00,54.67,54.72,54.67,54.72,4300.0,31.3804,31.4091,31.3804,31.4091,4300.0
2006-08-25 13:00:00,54.71,54.73,54.7,54.71,4100.0,31.4033,31.4148,31.3976,31.4033,4100.0
2006-08-25 13:05:00,54.69,54.72,54.69,54.71,2700.0,31.3919,31.4091,31.3919,31.4033,2700.0
2006-08-25 13:10:00,54.7,54.73,54.7,54.72,5300.0,31.3976,31.4148,31.3976,31.4091,5300.0
2006-08-25 13:15:00,54.73,54.73,54.72,54.72,7600.0,31.4148,31.4148,31.4091,31.4091,7600.0
2006-08-25 13:20:00,54.73,54.73,54.65,54.71,24200.0,31.4148,31.4148,31.3689,31.4033,24200.0
2006-08-25 13:25:00,54.68,54.75,54.68,54.72,50000.0,31.3861,31.4263,31.3861,31.4091,50000.0
2006-08-25 13:30:00,54.73,54.74,54.7,54.73,31300.0,31.4148,31.4206,31.3976,31.4148,31300.0
2006-08-25 13:35:00,54.73,54.75,54.7,54.7,17300.0,31.4148,31.4263,31.3976,31.3976,17300.0
2006-08-25 13:40:00,54.7,54.72,54.68,54.7,19600.0,31.3976,31.4091,31.3861,31.3976,19600.0
2006-08-25 13:45:00,54.7,54.73,54.68,54.71,22600.0,31.3976,31.4148,31.3861,31.4033,22600.0
2006-08-25 13:50:00,54.72,54.74,54.71,54.74,14400.0,31.4091,31.4206,31.4033,31.4206,14400.0
2006-08-25 13:55:00,54.73,54.74,54.72,54.74,14400.0,31.4148,31.4206,31.4091,31.4206,14400.0
2006-08-25 14:00:00,54.74,54.76,54.73,54.75,10600.0,31.4206,31.432,31.4148,31.4263,10600.0
2006-08-25 14:05:00,54.76,54.78,54.75,54.76,24000.0,31.432,31.4435,31.4263,31.432,24000.0
2006-08-25 14:10:00,54.76,54.82,54.76,54.8,50200.0,31.432,31.4665,31.432,31.455,50200.0
2006-08-25 14:15:00,54.8,54.8,54.75,54.77,18100.0,31.455,31.455,31.4263,31.4378,18100.0
2006-08-25 14:20:00,54.78,54.81,54.76,54.78,27900.0,31.4435,31.4607,31.432,31.4435,27900.0
2006-08-25 14:25:00,54.8,54.82,54.78,54.79,22400.0,31.455,31.4665,31.4435,31.4493,22400.0
2006-08-25 14:30:00,54.79,54.83,54.79,54.81,18500.0,31.4493,31.4722,31.4493,31.4607,18500.0
2006-08-25 14:35:00,54.8,54.83,54.79,54.79,25400.0,31.455,31.4722,31.4493,31.4493,25400.0
2006-08-25 14:40:00,54.79,54.88,54.79,54.86,44500.0,31.4493,31.5009,31.4493,31.4894,44500.0
2006-08-25 14:45:00,54.88,54.9,54.85,54.9,32800.0,31.5009,31.5124,31.4837,31.5124,32800.0
2006-08-25 14:50:00,54.91,54.95,54.9,54.93,17600.0,31.5181,31.5411,31.5124,31.5296,17600.0
2006-08-25 14:55:00,54.93,54.93,54.89,54.93,15100.0,31.5296,31.5296,31.5067,31.5296,15100.0
2006-08-25 15:00:00,54.94,54.95,54.93,54.94,18400.0,31.5354,31.5411,31.5296,31.5354,18400.0
2006-08-25 15:05:00,54.95,54.97,54.93,54.97,21600.0,31.5411,31.5526,31.5296,31.5526,21600.0
2006-08-25 15:10:00,54.96,54.97,54.94,54.96,30400.0,31.5468,31.5526,31.5354,31.5468,30400.0
2006-08-25 15:15:00,54.96,54.99,54.96,54.97,21700.0,31.5468,31.5641,31.5468,31.5526,21700.0
2006-08-25 15:20:00,54.98,55.03,54.94,55.02,45900.0,31.5583,31.587,31.5354,31.5813,45900.0
2006-08-25 15:25:00,55.02,55.07,55.01,55.06,29600.0,31.5813,31.61,31.5755,31.6042,29600.0
2006-08-25 15:30:00,55.06,55.07,54.97,55.0,61000.0,31.6042,31.61,31.5526,31.5698,61000.0
2006-08-25 15:35:00,55.0,55.03,54.98,54.98,49000.0,31.5698,31.587,31.5583,31.5583,49000.0
2006-08-25 15:40:00,54.95,55.02,54.95,55.01,44300.0,31.5411,31.5813,31.5411,31.5755,44300.0
2006-08-25 15:45:00,55.01,55.06,55.01,55.06,43500.0,31.5755,31.6042,31.5755,31.6042,43500.0
2006-08-25 15:50:00,55.06,55.08,54.98,55.08,84900.0,31.6042,31.6157,31.5583,31.6157,84900.0
2006-08-25 15:55:00,55.08,55.1,55.01,55.06,104200.0,31.6157,31.6272,31.5755,31.6042,104200.0
2006-08-28 09:30:00,54.99,55.18,54.99,55.07,40600.0,31.5641,31.6731,31.5641,31.61,40600.0
2006-08-28 09:35:00,55.05,55.15,55.0,55.1,23200.0,31.5985,31.6559,31.5698,31.6272,23200.0
2006-08-28 09:40:00,55.09,55.2,55.08,55.13,17200.0,31.6215,31.6846,31.6157,31.6444,17200.0
2006-08-28 09:45:00,55.15,55.21,55.03,55.08,60400.0,31.6559,31.6903,31.587,31.6157,60400.0
2006-08-28 09:50:00,55.1,55.33,55.08,55.23,76800.0,31.6272,31.7592,31.6157,31.7018,76800.0
2006-08-28 09:55:00,55.26,55.32,55.23,55.26,9100.0,31.719,31.7535,31.7018,31.719,9100.0
2006-08-28 10:00:00,55.27,55.33,55.23,55.3,16000.0,31.7248,31.7592,31.7018,31.742,16000.0
2006-08-28 10:05:00,55.29,55.35,55.29,55.31,24300.0,31.7363,31.7707,31.7363,31.7477,24300.0
2006-08-28 10:10:00,55.32,55.41,55.32,55.41,18500.0,31.7535,31.8051,31.7535,31.8051,18500.0
2006-08-28 10:15:00,55.42,55.47,55.4,55.45,14500.0,31.8109,31.8396,31.7994,31.8281,14500.0
2006-08-28 10:20:00,55.47,55.59,55.45,55.59,40200.0,31.8396,31.9085,31.8281,31.9085,40200.0
2006-08-28 10:25:00,55.57,55.64,55.54,55.63,18300.0,31.897,31.9372,31.8798,31.9314,18300.0
2006-08-28 10:30:00,55.62,55.75,55.62,55.67,54100.0,31.9257,32.0003,31.9257,31.9544,54100.0
2006-08-28 10:35:00,55.67,55.79,55.62,55.77,48800.0,31.9544,32.0233,31.9257,32.0118,48800.0
2006-08-28 10:40:00,55.77,55.8,55.75,55.75,18100.0,32.0118,32.029,32.0003,32.0003,18100.0
2006-08-28 10:45:00,55.75,55.76,55.6,55.64,23000.0,32.0003,32.006,31.9142,31.9372,23000.0
2006-08-28 10:50:00,55.62,55.66,55.61,55.61,18300.0,31.9257,31.9486,31.9199,31.9199,18300.0
2006-08-28 10:55:00,55.63,55.72,55.61,55.72,24800.0,31.9314,31.9831,31.9199,31.9831,24800.0
2006-08-28 11:00:00,55.7,55.77,55.7,55.74,34100.0,31.9716,32.0118,31.9716,31.9946,34100.0
2006-08-28 11:05:00,55.74,55.8,55.73,55.74,25600.0,31.9946,32.029,31.9888,31.9946,25600.0
2006-08-28 11:10:00,55.75,55.85,55.75,55.82,27400.0,32.0003,32.0577,32.0003,32.0405,27400.0
2006-08-28 11:15:00,55.83,55.84,55.8,55.84,17800.0,32.0462,32.052,32.029,32.052,17800.0
2006-08-28 11:20:00,55.83,55.87,55.78,55.8,24200.0,32.0462,32.0692,32.0175,32.029,24200.0
2006-08-28 11:25:00,55.8,55.85,55.79,55.83,20700.0,32.029,32.0577,32.0233,32.0462,20700.0
2006-08-28 11:30:00,55.84,55.85,55.81,55.81,25400.0,32.052,32.0577,32.0347,32.0347,25400.0
2006-08-28 11:35:00,55.81,55.82,55.72,55.75,37400.0,32.0347,32.0405,31.9831,32.0003,37400.0
2006-08-28 11:40:00,55.75,55.81,55.74,55.81,15800.0,32.0003,32.0347,31.9946,32.0347,15800.0
2006-08-28 11:45:00,55.8,55.89,55.8,55.89,31200.0,32.029,32.0807,32.029,32.0807,31200.0
2006-08-28 11:50:00,55.89,55.95,55.87,55.94,29900.0,32.0807,32.1151,32.0692,32.1094,29900.0
2006-08-28 11:55:00,55.93,55.99,55.93,55.99,39600.0,32.1036,32.1381,32.1036,32.1381,39600.0
2006-08-28 12:00:00,55.98,56.0,55.94,55.94,14800.0,32.1323,32.1438,32.1094,32.1094,14800.0
2006-08-28 12:05:00,55.94,56.02,55.93,56.02,87200.0,32.1094,32.1553,32.1036,32.1553,87200.0
2006-08-28 12:10:00,56.01,56.04,56.0,56.03,26800.0,32.1495,32.1668,32.1438,32.161,26800.0
2006-08-28 12:15:00,56.02,56.05,56.0,56.01,23900.0,32.1553,32.1725,32.1438,32.1495,23900.0
2006-08-28 12:20:00,56.01,56.15,56.01,56.09,65200.0,32.1495,32.2299,32.1495,32.1955,65200.0
2006-08-28 12:25:00,56.06,56.07,56.03,56.05,21000.0,32.1782,32.184,32.161,32.1725,21000.0
2006-08-28 12:30:00,56.05,56.06,56.0,56.03,29400.0,32.1725,32.1782,32.1438,32.161,29400.0
2006-08-28 12:35:00,56.03,56.03,56.0,56.02,30800.0,32.161,32.161,32.1438,32.1553,30800.0
2006-08-28 12:40:00,56.03,56.1,56.02,56.09,15400.0,32.161,32.2012,32.1553,32.1955,15400.0
2006-08-28 12:45:00,56.1,56.23,56.09,56.16,58200.0,32.2012,32.2758,32.1955,32.2356,58200.0
2006-08-28 12:50:00,56.16,56.17,56.07,56.16,32200.0,32.2356,32.2414,32.184,32.2356,32200.0
2006-08-28 12:55:00,56.16,56.18,56.09,56.1,14500.0,32.2356,32.2471,32.1955,32.2012,14500.0
2006-08-28 13:00:00,56.09,56.1,56.02,56.04,16400.0,32.1955,32.2012,32.1553,32.1668,16400.0
2006-08-28 13:05:00,56.03,56.13,56.03,56.13,17700.0,32.161,32.2184,32.161,32.2184,17700.0
2006-08-28 13:10:00,56.13,56.18,56.12,56.13,15500.0,32.2184,32.2471,32.2127,32.2184,15500.0
2006-08-28 13:15:00,56.1,56.11,56.06,56.07,21400.0,32.2012,32.2069,32.1782,32.184,21400.0
2006-08-28 13:20:00,56.08,56.15,56.06,56.09,33000.0,32.1897,32.2299,32.1782,32.1955,33000.0
2006-08-28 13:25:00,56.1,56.17,56.09,56.16,13500.0,32.2012,32.2414,32.1955,32.2356,13500.0
2006-08-28 13:30:00,56.17,56.17,56.12,56.12,19600.0,32.2414,32.2414,32.2127,32.2127,19600.0
2006-08-28 13:35:00,56.13,56.13,56.04,56.05,23200.0,32.2184,32.2184,32.1668,32.1725,23200.0
2006-08-28 13:40:00,56.08,56.1,56.06,56.1,21400.0,32.1897,32.2012,32.1782,32.2012,21400.0
2006-08-28 13:45:00,56.1,56.15,56.09,56.1,21300.0,32.2012,32.2299,32.1955,32.2012,21300.0
2006-08-28 13:50:00,56.1,56.14,56.09,56.13,12200.0,32.2012,32.2242,32.1955,32.2184,12200.0
2006-08-28 13:55:00,56.13,56.16,56.12,56.16,22300.0,32.2184,32.2356,32.2127,32.2356,22300.0
2006-08-28 14:00:00,56.16,56.19,56.15,56.16,23900.0,32.2356,32.2529,32.2299,32.2356,23900.0
2006-08-28 14:05:00,56.14,56.15,56.1,56.1,21000.0,32.2242,32.2299,32.2012,32.2012,21000.0
2006-08-28 14:10:00,56.1,56.12,56.05,56.07,34100.0,32.2012,32.2127,32.1725,32.184,34100.0
2006-08-28 14:15:00,56.07,56.14,56.05,56.14,36000.0,32.184,32.2242,32.1725,32.2242,36000.0
2006-08-28 14:20:00,56.15,56.15,56.12,56.13,14800.0,32.2299,32.2299,32.2127,32.2184,14800.0
2006-08-28 14:25:00,56.13,56.18,56.13,56.17,32300.0,32.2184,32.2471,32.2184,32.2414,32300.0
2006-08-28 14:30:00,56.17,56.25,56.11,56.12,51700.0,32.2414,32.2873,32.2069,32.2127,51700.0
2006-08-28 14:35:00,56.1,56.22,56.1,56.19,68100.0,32.2012,32.2701,32.2012,32.2529,68100.0
2006-08-28 14:40:00,56.19,56.19,56.13,56.14,13200.0,32.2529,32.2529,32.2184,32.2242,13200.0
2006-08-28 14:45:00,56.14,56.15,56.08,56.09,30100.0,32.2242,32.2299,32.1897,32.1955,30100.0
2006-08-28 14:50:00,56.09,56.15,56.04,56.05,43700.0,32.1955,32.2299,32.1668,32.1725,43700.0
2006-08-28 14:55:00,56.05,56.1,56.04,56.08,26100.0,32.1725,32.2012,32.1668,32.1897,26100.0
2006-08-28 15:00:00,56.06,56.1,56.06,56.06,16800.0,32.1782,32.2012,32.1782,32.1782,16800.0
2006-08-28 15:05:00,56.05,56.15,56.01,56.15,30700.0,32.1725,32.2299,32.1495,32.2299,30700.0
2006-08-28 15:10:00,56.13,56.13,56.08,56.08,11600.0,32.2184,32.2184,32.1897,32.1897,11600.0
2006-08-28 15:15:00,56.08,56.11,56.04,56.11,23300.0,32.1897,32.2069,32.1668,32.2069,23300.0
2006-08-28 15:20:00,56.11,56.15,56.08,56.09,17100.0,32.2069,32.2299,32.1897,32.1955,17100.0
2006-08-28 15:25:00,56.1,56.11,56.06,56.07,23400.0,32.2012,32.2069,32.1782,32.184,23400.0
2006-08-28 15:30:00,56.07,56.07,55.98,56.02,58000.0,32.184,32.184,32.1323,32.1553,58000.0
2006-08-28 15:35:00,56.02,56.05,55.93,55.94,34800.0,32.1553,32.1725,32.1036,32.1094,34800.0
2006-08-28 15:40:00,55.93,55.93,55.82,55.84,61900.0,32.1036,32.1036,32.0405,32.052,61900.0
2006-08-28 15:45:00,55.85,55.85,55.73,55.79,85100.0,32.0577,32.0577,31.9888,32.0233,85100.0
2006-08-28 15:50:00,55.8,55.92,55.78,55.86,117100.0,32.029,32.0979,32.0175,32.0634,117100.0
2006-08-28 15:55:00,55.86,55.89,55.84,55.88,88300.0,32.0634,32.0807,32.052,32.0749,88300.0
2006-08-29 09:30:00,55.97,56.1,55.9,55.97,59800.0,32.1266,32.2012,32.0864,32.1266,59800.0
2006-08-29 09:35:00,55.97,56.18,55.95,56.08,31300.0,32.1266,32.2471,32.1151,32.1897,31300.0
2006-08-29 09:40:00,56.1,56.25,56.08,56.24,28000.0,32.2012,32.2873,32.1897,32.2816,28000.0
2006-08-29 09:45:00,56.24,56.3,56.22,56.24,63100.0,32.2816,32.316,32.2701,32.2816,63100.0
2006-08-29 09:50:00,56.26,56.4,56.21,56.28,83600.0,32.293,32.3734,32.2643,32.3045,83600.0
2006-08-29 09:55:00,56.31,56.36,56.21,56.21,40800.0,32.3217,32.3504,32.2643,32.2643,40800.0
2006-08-29 10:00:00,56.21,56.37,56.21,56.35,61400.0,32.2643,32.3562,32.2643,32.3447,61400.0
2006-08-29 10:05:00,56.35,56.37,56.29,56.29,14600.0,32.3447,32.3562,32.3103,32.3103,14600.0
2006-08-29 10:10:00,56.29,56.33,56.29,56.32,32900.0,32.3103,32.3332,32.3103,32.3275,32900.0
2006-08-29 10:15:00,56.31,56.34,56.21,56.31,100900.0,32.3217,32.339,32.2643,32.3217,100900.0
2006-08-29 10:20:00,56.32,56.4,56.22,56.25,42400.0,32.3275,32.3734,32.2701,32.2873,42400.0
2006-08-29 10:25:00,56.25,56.33,56.24,56.3,45700.0,32.2873,32.3332,32.2816,32.316,45700.0
2006-08-29 10:30:00,56.3,56.34,56.28,56.34,28400.0,32.316,32.339,32.3045,32.339,28400.0
2006-08-29 10:35:00,56.33,56.33,56.28,56.29,57200.0,32.3332,32.3332,32.3045,32.3103,57200.0
2006-08-29 10:40:00,56.29,56.33,56.21,56.21,31700.0,32.3103,32.3332,32.2643,32.2643,31700.0
2006-08-29 10:45:00,56.2,56.25,56.18,56.24,27500.0,32.2586,32.2873,32.2471,32.2816,27500.0
2006-08-29 10:50:00,56.23,56.25,56.15,56.19,45600.0,32.2758,32.2873,32.2299,32.2529,45600.0
2006-08-29 10:55:00,56.21,56.28,56.21,56.28,22100.0,32.2643,32.3045,32.2643,32.3045,22100.0
2006-08-29 11:00:00,56.27,56.32,56.25,56.26,26200.0,32.2988,32.3275,32.2873,32.293,26200.0
2006-08-29 11:05:00,56.25,56.26,56.16,56.16,22200.0,32.2873,32.293,32.2356,32.2356,22200.0
2006-08-29 11:10:00,56.16,56.16,56.05,56.06,49300.0,32.2356,32.2356,32.1725,32.1782,49300.0
2006-08-29 11:15:00,56.06,56.12,56.05,56.12,30300.0,32.1782,32.2127,32.1725,32.2127,30300.0
2006-08-29 11:20:00,56.12,56.17,56.12,56.13,22500.0,32.2127,32.2414,32.2127,32.2184,22500.0
2006-08-29 11:25:00,56.13,56.18,56.13,56.18,14200.0,32.2184,32.2471,32.2184,32.2471,14200.0
2006-08-29 11:30:00,56.18,56.18,56.13,56.17,31800.0,32.2471,32.2471,32.2184,32.2414,31800.0
2006-08-29 11:35:00,56.16,56.22,56.16,56.2,34300.0,32.2356,32.2701,32.2356,32.2586,34300.0
2006-08-29 11:40:00,56.22,56.23,56.15,56.18,19600.0,32.2701,32.2758,32.2299,32.2471,19600.0
2006-08-29 11:45:00,56.18,56.19,56.16,56.18,13000.0,32.2471,32.2529,32.2356,32.2471,13000.0
2006-08-29 11:50:00,56.18,56.22,56.18,56.22,32900.0,32.2471,32.2701,32.2471,32.2701,32900.0
2006-08-29 11:55:00,56.2,56.21,56.16,56.17,9900.0,32.2586,32.2643,32.2356,32.2414,9900.0
2006-08-29 12:00:00,56.17,56.19,56.16,56.19,12300.0,32.2414,32.2529,32.2356,32.2529,12300.0
2006-08-29 12:05:00,56.2,56.25,56.19,56.24,27000.0,32.2586,32.2873,32.2529,32.2816,27000.0
2006-08-29 12:10:00,56.24,56.3,56.24,56.3,15300.0,32.2816,32.316,32.2816,32.316,15300.0
2006-08-29 12:15:00,56.29,56.31,56.29,56.3,15200.0,32.3103,32.3217,32.3103,32.316,15200.0
2006-08-29 12:20:00,56.31,56.31,56.22,56.24,30500.0,32.3217,32.3217,32.2701,32.2816,30500.0
2006-08-29 12:25:00,56.21,56.27,56.21,56.27,10600.0,32.2643,32.2988,32.2643,32.2988,10600.0
2006-08-29 12:30:00,56.27,56.28,56.25,56.28,6700.0,32.2988,32.3045,32.2873,32.3045,6700.0
2006-08-29 12:35:00,56.26,56.29,56.26,56.28,16300.0,32.293,32.3103,32.293,32.3045,16300.0
2006-08-29 12:40:00,56.28,56.31,56.28,56.29,26100.0,32.3045,32.3217,32.3045,32.3103,26100.0
2006-08-29 12:45:00,56.29,56.31,56.28,56.28,10900.0,32.3103,32.3217,32.3045,32.3045,10900.0
2006-08-29 12:50:00,56.28,56.31,56.28,56.29,13400.0,32.3045,32.3217,32.3045,32.3103,13400.0
2006-08-29 12:55:00,56.29,56.29,56.25,56.28,11200.0,32.3103,32.3103,32.2873,32.3045,11200.0
2006-08-29 13:00:00,56.28,56.28,56.23,56.23,10000.0,32.3045,32.3045,32.2758,32.2758,10000.0
2006-08-29 13:05:00,56.22,56.23,56.21,56.22,8700.0,32.2701,32.2758,32.2643,32.2701,8700.0
2006-08-29 13:10:00,56.22,56.24,56.22,56.23,10300.0,32.2701,32.2816,32.2701,32.2758,10300.0
2006-08-29 13:15:00,56.24,56.28,56.24,56.27,18800.0,32.2816,32.3045,32.2816,32.2988,18800.0
2006-08-29 13:20:00,56.25,56.27,56.23,56.26,7900.0,32.2873,32.2988,32.2758,32.293,7900.0
2006-08-29 13:25:00,56.26,56.26,56.24,56.25,7600.0,32.293,32.293,32.2816,32.2873,7600.0
2006-08-29 13:30:00,56.24,56.24,56.18,56.19,21200.0,32.2816,32.2816,32.2471,32.2529,21200.0
2006-08-29 13:35:00,56.19,56.21,56.18,56.2,6700.0,32.2529,32.2643,32.2471,32.2586,6700.0
2006-08-29 13:40:00,56.2,56.2,56.16,56.2,34000.0,32.2586,32.2586,32.2356,32.2586,34000.0
2006-08-29 13:45:00,56.2,56.22,56.15,56.17,35700.0,32.2586,32.2701,32.2299,32.2414,35700.0
2006-08-29 13:50:00,56.17,56.17,56.07,56.14,60300.0,32.2414,32.2414,32.184,32.2242,60300.0
2006-08-29 13:55:00,56.15,56.16,56.1,56.1,12200.0,32.2299,32.2356,32.2012,32.2012,12200.0
2006-08-29 14:00:00,56.1,56.22,56.03,56.18,63800.0,32.2012,32.2701,32.161,32.2471,63800.0
2006-08-29 14:05:00,56.18,56.3,56.18,56.22,71700.0,32.2471,32.316,32.2471,32.2701,71700.0
2006-08-29 14:10:00,56.22,56.27,56.2,56.26,15400.0,32.2701,32.2988,32.2586,32.293,15400.0
2006-08-29 14:15:00,56.25,56.33,56.21,56.21,27200.0,32.2873,32.3332,32.2643,32.2643,27200.0
2006-08-29 14:20:00,56.19,56.22,56.16,56.16,40900.0,32.2529,32.2701,32.2356,32.2356,40900.0
2006-08-29 14:25:00,56.17,56.21,56.09,56.21,23400.0,32.2414,32.2643,32.1955,32.2643,23400.0
2006-08-29 14:30:00,56.21,56.3,56.2,56.29,31900.0,32.2643,32.316,32.2586,32.3103,31900.0
2006-08-29 14:35:00,56.29,56.33,56.28,56.32,25400.0,32.3103,32.3332,32.3045,32.3275,25400.0
2006-08-29 14:40:00,56.31,56.33,56.26,56.26,17900.0,32.3217,32.3332,32.293,32.293,17900.0
2006-08-29 14:45:00,56.26,56.29,56.26,56.28,8000.0,32.293,32.3103,32.293,32.3045,8000.0
2006-08-29 14:50:00,56.28,56.31,56.21,56.22,23300.0,32.3045,32.3217,32.2643,32.2701,23300.0
2006-08-29 14:55:00,56.22,56.22,56.17,56.19,21800.0,32.2701,32.2701,32.2414,32.2529,21800.0
2006-08-29 15:00:00,56.19,56.22,56.16,56.19,23200.0,32.2529,32.2701,32.2356,32.2529,23200.0
2006-08-29 15:05:00,56.2,56.21,56.17,56.18,13400.0,32.2586,32.2643,32.2414,32.2471,13400.0
2006-08-29 15:10:00,56.17,56.19,56.14,56.18,21700.0,32.2414,32.2529,32.2242,32.2471,21700.0
2006-08-29 15:15:00,56.18,56.28,56.16,56.23,32700.0,32.2471,32.3045,32.2356,32.2758,32700.0
2006-08-29 15:20:00,56.24,56.34,56.24,56.29,28000.0,32.2816,32.339,32.2816,32.3103,28000.0
2006-08-29 15:25:00,56.29,56.3,56.21,56.22,39700.0,32.3103,32.316,32.2643,32.2701,39700.0
2006-08-29 15:30:00,56.22,56.27,56.21,56.26,45000.0,32.2701,32.2988,32.2643,32.293,45000.0
2006-08-29 15:35:00,56.26,56.29,56.22,56.24,54000.0,32.293,32.3103,32.2701,32.2816,54000.0
2006-08-29 15:40:00,56.23,56.26,56.19,56.19,75800.0,32.2758,32.293,32.2529,32.2529,75800.0
2006-08-29 15:45:00,56.19,56.2,56.13,56.16,86900.0,32.2529,32.2586,32.2184,32.2356,86900.0
2006-08-29 15:50:00,56.16,56.22,56.15,56.15,147800.0,32.2356,32.2701,32.2299,32.2299,147800.0
2006-08-29 15:55:00,56.14,56.2,56.13,56.15,134400.0,32.2242,32.2586,32.2184,32.2299,134400.0
2006-08-30 09:30:00,56.11,56.16,55.95,56.06,69300.0,32.2069,32.2356,32.1151,32.1782,69300.0
2006-08-30 09:35:00,56.06,56.15,56.0,56.13,42400.0,32.1782,32.2299,32.1438,32.2184,42400.0
2006-08-30 09:40:00,56.13,56.15,56.06,56.11,14300.0,32.2184,32.2299,32.1782,32.2069,14300.0
2006-08-30 09:45:00,56.11,56.13,56.08,56.1,12700.0,32.2069,32.2184,32.1897,32.2012,12700.0
2006-08-30 09:50:00,56.08,56.12,56.01,56.01,92600.0,32.1897,32.2127,32.1495,32.1495,92600.0
2006-08-30 09:55:00,56.01,56.14,56.0,56.07,29700.0,32.1495,32.2242,32.1438,32.184,29700.0
2006-08-30 10:00:00,56.08,56.1,56.02,56.08,32900.0,32.1897,32.2012,32.1553,32.1897,32900.0
2006-08-30 10:05:00,56.08,56.11,55.98,56.07,105900.0,32.1897,32.2069,32.1323,32.184,105900.0
2006-08-30 10:10:00,56.07,56.13,56.07,56.08,29900.0,32.184,32.2184,32.184,32.1897,29900.0
2006-08-30 10:15:00,56.09,56.1,56.05,56.07,38600.0,32.1955,32.2012,32.1725,32.184,38600.0
2006-08-30 10:20:00,56.08,56.1,56.07,56.07,13300.0,32.1897,32.2012,32.184,32.184,13300.0
2006-08-30 10:25:00,56.07,56.08,56.06,56.06,11900.0,32.184,32.1897,32.1782,32.1782,11900.0
2006-08-30 10:30:00,56.06,56.07,55.98,56.01,100200.0,32.1782,32.184,32.1323,32.1495,100200.0
2006-08-30 10:35:00,56.01,56.1,56.01,56.04,57100.0,32.1495,32.2012,32.1495,32.1668,57100.0
2006-08-30 10:40:00,56.0,56.04,55.98,55.98,144300.0,32.1438,32.1668,32.1323,32.1323,144300.0
2006-08-30 10:45:00,55.99,56.0,55.92,55.93,42700.0,32.1381,32.1438,32.0979,32.1036,42700.0
2006-08-30 10:50:00,55.93,55.95,55.85,55.85,27900.0,32.1036,32.1151,32.0577,32.0577,27900.0
2006-08-30 10:55:00,55.84,55.88,55.8,55.83,91900.0,32.052,32.0749,32.029,32.0462,91900.0
2006-08-30 11:00:00,55.8,55.85,55.79,55.85,23100.0,32.029,32.0577,32.0233,32.0577,23100.0
2006-08-30 11:05:00,55.85,56.13,55.85,56.02,178600.0,32.0577,32.2184,32.0577,32.1553,178600.0
2006-08-30 11:10:00,56.02,56.04,55.98,56.0,61800.0,32.1553,32.1668,32.1323,32.1438,61800.0
2006-08-30 11:15:00,56.0,56.01,55.98,55.99,53100.0,32.1438,32.1495,32.1323,32.1381,53100.0
2006-08-30 11:20:00,56.0,56.0,55.98,55.99,99900.0,32.1438,32.1438,32.1323,32.1381,99900.0
2006-08-30 11:25:00,56.0,56.02,55.99,56.02,88400.0,32.1438,32.1553,32.1381,32.1553,88400.0
2006-08-30 11:30:00,56.0,56.02,55.97,55.98,38900.0,32.1438,32.1553,32.1266,32.1323,38900.0
2006-08-30 11:35:00,55.99,56.02,55.98,56.01,23600.0,32.1381,32.1553,32.1323,32.1495,23600.0
2006-08-30 11:40:00,56.02,56.02,55.97,56.0,21700.0,32.1553,32.1553,32.1266,32.1438,21700.0
2006-08-30 11:45:00,56.0,56.04,56.0,56.03,60800.0,32.1438,32.1668,32.1438,32.161,60800.0
2006-08-30 11:50:00,56.02,56.09,56.02,56.09,60600.0,32.1553,32.1955,32.1553,32.1955,60600.0
2006-08-30 11:55:00,56.09,56.09,56.05,56.08,33200.0,32.1955,32.1955,32.1725,32.1897,33200.0
2006-08-30 12:00:00,56.09,56.11,56.04,56.05,37300.0,32.1955,32.2069,32.1668,32.1725,37300.0
2006-08-30 12:05:00,56.04,56.05,56.0,56.05,24700.0,32.1668,32.1725,32.1438,32.1725,24700.0
2006-08-30 12:10:00,56.05,56.13,56.03,56.09,49900.0,32.1725,32.2184,32.161,32.1955,49900.0
2006-08-30 12:15:00,56.08,56.1,56.04,56.05,21300.0,32.1897,32.2012,32.1668,32.1725,21300.0
2006-08-30 12:20:00,56.05,56.09,56.05,56.09,19400.0,32.1725,32.1955,32.1725,32.1955,19400.0
2006-08-30 12:25:00,56.09,56.1,56.05,56.07,27000.0,32.1955,32.2012,32.1725,32.184,27000.0
2006-08-30 12:30:00,56.05,56.15,56.05,56.11,32700.0,32.1725,32.2299,32.1725,32.2069,32700.0
2006-08-30 12:35:00,56.12,56.19,56.1,56.19,39200.0,32.2127,32.2529,32.2012,32.2529,39200.0
2006-08-30 12:40:00,56.19,56.21,56.18,56.19,14400.0,32.2529,32.2643,32.2471,32.2529,14400.0
2006-08-30 12:45:00,56.18,56.21,56.17,56.2,34400.0,32.2471,32.2643,32.2414,32.2586,34400.0
2006-08-30 12:50:00,56.21,56.24,56.19,56.2,46900.0,32.2643,32.2816,32.2529,32.2586,46900.0
2006-08-30 12:55:00,56.2,56.22,56.16,56.18,35600.0,32.2586,32.2701,32.2356,32.2471,35600.0
2006-08-30 13:00:00,56.18,56.2,56.16,56.18,33800.0,32.2471,32.2586,32.2356,32.2471,33800.0
2006-08-30 13:05:00,56.16,56.2,56.16,56.19,17300.0,32.2356,32.2586,32.2356,32.2529,17300.0
2006-08-30 13:10:00,56.19,56.22,56.18,56.19,15500.0,32.2529,32.2701,32.2471,32.2529,15500.0
2006-08-30 13:15:00,56.18,56.18,56.16,56.18,24400.0,32.2471,32.2471,32.2356,32.2471,24400.0
2006-08-30 13:20:00,56.18,56.23,56.15,56.21,33400.0,32.2471,32.2758,32.2299,32.2643,33400.0
2006-08-30 13:25:00,56.22,56.26,56.21,56.25,31500.0,32.2701,32.293,32.2643,32.2873,31500.0
2006-08-30 13:30:00,56.25,56.31,56.25,56.28,12900.0,32.2873,32.3217,32.2873,32.3045,12900.0
2006-08-30 13:35:00,56.29,56.31,56.27,56.27,6300.0,32.3103,32.3217,32.2988,32.2988,6300.0
2006-08-30 13:40:00,56.28,56.28,56.25,56.27,4000.0,32.3045,32.3045,32.2873,32.2988,4000.0
2006-08-30 13:45:00,56.28,56.28,56.19,56.19,15700.0,32.3045,32.3045,32.2529,32.2529,15700.0
2006-08-30 13:50:00,56.19,56.2,56.16,56.2,14300.0,32.2529,32.2586,32.2356,32.2586,14300.0
2006-08-30 13:55:00,56.21,56.21,56.16,56.18,9100.0,32.2643,32.2643,32.2356,32.2471,9100.0
2006-08-30 14:00:00,56.18,56.22,56.16,56.18,12400.0,32.2471,32.2701,32.2356,32.2471,12400.0
2006-08-30 14:05:00,56.19,56.2,56.17,56.18,11500.0,32.2529,32.2586,32.2414,32.2471,11500.0
2006-08-30 14:10:00,56.18,56.2,56.17,56.17,13700.0,32.2471,32.2586,32.2414,32.2414,13700.0
2006-08-30 14:15:00,56.17,56.18,56.14,56.14,11900.0,32.2414,32.2471,32.2242,32.2242,11900.0
2006-08-30 14:20:00,56.13,56.16,56.12,56.12,59000.0,32.2184,32.2356,32.2127,32.2127,59000.0
2006-08-30 14:25:00,56.12,56.13,56.1,56.11,23800.0,32.2127,32.2184,32.2012,32.2069,23800.0
2006-08-30 14:30:00,56.12,56.14,56.07,56.1,15000.0,32.2127,32.2242,32.184,32.2012,15000.0
2006-08-30 14:35:00,56.09,56.1,55.99,56.0,42900.0,32.1955,32.2012,32.1381,32.1438,42900.0
2006-08-30 14:40:00,56.01,56.01,55.98,55.99,60400.0,32.1495,32.1495,32.1323,32.1381,60400.0
2006-08-30 14:45:00,55.99,56.02,55.99,56.0,17100.0,32.1381,32.1553,32.1381,32.1438,17100.0
2006-08-30 14:50:00,56.0,56.08,56.0,56.06,46800.0,32.1438,32.1897,32.1438,32.1782,46800.0
2006-08-30 14:55:00,56.05,56.1,56.05,56.08,61100.0,32.1725,32.2012,32.1725,32.1897,61100.0
2006-08-30 15:00:00,56.1,56.1,56.05,56.06,27200.0,32.2012,32.2012,32.1725,32.1782,27200.0
2006-08-30 15:05:00,56.05,56.09,56.04,56.08,23900.0,32.1725,32.1955,32.1668,32.1897,23900.0
2006-08-30 15:10:00,56.07,56.11,56.05,56.11,36500.0,32.184,32.2069,32.1725,32.2069,36500.0
2006-08-30 15:15:00,56.1,56.12,56.09,56.1,18000.0,32.2012,32.2127,32.1955,32.2012,18000.0
2006-08-30 15:20:00,56.09,56.13,56.08,56.08,26500.0,32.1955,32.2184,32.1897,32.1897,26500.0
2006-08-30 15:25:00,56.09,56.09,56.01,56.02,15100.0,32.1955,32.1955,32.1495,32.1553,15100.0
2006-08-30 15:30:00,56.01,56.1,56.01,56.08,34100.0,32.1495,32.2012,32.1495,32.1897,34100.0
2006-08-30 15:35:00,56.09,56.1,56.06,56.06,59100.0,32.1955,32.2012,32.1782,32.1782,59100.0
2006-08-30 15:40:00,56.07,56.09,56.04,56.05,51300.0,32.184,32.1955,32.1668,32.1725,51300.0
2006-08-30 15:45:00,56.05,56.08,56.03,56.07,83900.0,32.1725,32.1897,32.161,32.184,83900.0
2006-08-30 15:50:00,56.07,56.08,56.05,56.06,34800.0,32.184,32.1897,32.1725,32.1782,34800.0
2006-08-30 15:55:00,56.06,56.09,56.03,56.03,78100.0,32.1782,32.1955,32.161,32.161,78100.0
2006-08-31 09:30:00,56.15,56.19,55.94,55.97,52900.0,32.2299,32.2529,32.1094,32.1266,52900.0
2006-08-31 09:35:00,56.01,56.15,55.94,56.02,52700.0,32.1495,32.2299,32.1094,32.1553,52700.0
2006-08-31 09:40:00,56.03,56.03,55.93,55.98,20500.0,32.161,32.161,32.1036,32.1323,20500.0
2006-08-31 09:45:00,55.95,56.07,55.95,56.03,38600.0,32.1151,32.184,32.1151,32.161,38600.0
2006-08-31 09:50:00,56.03,56.05,56.02,56.04,21400.0,32.161,32.1725,32.1553,32.1668,21400.0
2006-08-31 09:55:00,56.05,56.08,55.93,56.05,13000.0,32.1725,32.1897,32.1036,32.1725,13000.0
2006-08-31 10:00:00,56.05,56.05,55.95,56.0,21500.0,32.1725,32.1725,32.1151,32.1438,21500.0
2006-08-31 10:05:00,56.02,56.02,55.98,55.98,27100.0,32.1553,32.1553,32.1323,32.1323,27100.0
2006-08-31 10:10:00,55.98,56.18,55.98,56.05,66500.0,32.1323,32.2471,32.1323,32.1725,66500.0
2006-08-31 10:15:00,56.03,56.05,56.0,56.02,19200.0,32.161,32.1725,32.1438,32.1553,19200.0
2006-08-31 10:20:00,56.03,56.04,56.02,56.04,16000.0,32.161,32.1668,32.1553,32.1668,16000.0
2006-08-31 10:25:00,56.05,56.11,56.02,56.03,52200.0,32.1725,32.2069,32.1553,32.161,52200.0
2006-08-31 10:30:00,56.05,56.05,56.02,56.03,27600.0,32.1725,32.1725,32.1553,32.161,27600.0
2006-08-31 10:35:00,56.02,56.04,55.99,55.99,20800.0,32.1553,32.1668,32.1381,32.1381,20800.0
2006-08-31 10:40:00,56.0,56.0,55.98,56.0,82200.0,32.1438,32.1438,32.1323,32.1438,82200.0
2006-08-31 10:45:00,56.0,56.0,55.94,55.96,28700.0,32.1438,32.1438,32.1094,32.1208,28700.0
2006-08-31 10:50:00,55.96,55.99,55.96,55.98,15900.0,32.1208,32.1381,32.1208,32.1323,15900.0
2006-08-31 10:55:00,55.99,56.01,55.97,55.98,40500.0,32.1381,32.1495,32.1266,32.1323,40500.0
2006-08-31 11:00:00,55.98,56.01,55.96,55.97,32500.0,32.1323,32.1495,32.1208,32.1266,32500.0
2006-08-31 11:05:00,55.99,56.1,55.97,56.02,96800.0,32.1381,32.2012,32.1266,32.1553,96800.0
2006-08-31 11:10:00,56.02,56.05,56.01,56.03,84900.0,32.1553,32.1725,32.1495,32.161,84900.0
2006-08-31 11:15:00,56.03,56.06,56.02,56.06,15500.0,32.161,32.1782,32.1553,32.1782,15500.0
2006-08-31 11:20:00,56.07,56.1,56.04,56.06,67600.0,32.184,32.2012,32.1668,32.1782,67600.0
2006-08-31 11:25:00,56.06,56.08,56.0,56.04,38200.0,32.1782,32.1897,32.1438,32.1668,38200.0
2006-08-31 11:30:00,56.05,56.06,56.04,56.05,22600.0,32.1725,32.1782,32.1668,32.1725,22600.0
2006-08-31 11:35:00,56.05,56.11,56.05,56.1,24900.0,32.1725,32.2069,32.1725,32.2012,24900.0
2006-08-31 11:40:00,56.08,56.1,56.05,56.09,27100.0,32.1897,32.2012,32.1725,32.1955,27100.0
2006-08-31 11:45:00,56.09,56.12,56.07,56.1,13900.0,32.1955,32.2127,32.184,32.2012,13900.0
2006-08-31 11:50:00,56.09,56.14,56.08,56.08,23900.0,32.1955,32.2242,32.1897,32.1897,23900.0
2006-08-31 11:55:00,56.08,56.1,56.05,56.1,17400.0,32.1897,32.2012,32.1725,32.2012,17400.0
2006-08-31 12:00:00,56.1,56.1,56.05,56.05,13000.0,32.2012,32.2012,32.1725,32.1725,13000.0
2006-08-31 12:05:00,56.06,56.08,56.05,56.06,13800.0,32.1782,32.1897,32.1725,32.1782,13800.0
2006-08-31 12:10:00,56.07,56.07,56.05,56.05,19300.0,32.184,32.184,32.1725,32.1725,19300.0
2006-08-31 12:15:00,56.05,56.08,56.03,56.06,37800.0,32.1725,32.1897,32.161,32.1782,37800.0
2006-08-31 12:20:00,56.07,56.08,56.07,56.08,7700.0,32.184,32.1897,32.184,32.1897,7700.0
2006-08-31 12:25:00,56.08,56.08,56.07,56.07,7200.0,32.1897,32.1897,32.184,32.184,7200.0
2006-08-31 12:30:00,56.07,56.07,56.04,56.05,20100.0,32.184,32.184,32.1668,32.1725,20100.0
2006-08-31 12:35:00,56.05,56.06,56.03,56.04,8800.0,32.1725,32.1782,32.161,32.1668,8800.0
2006-08-31 12:40:00,56.03,56.04,56.02,56.02,7300.0,32.161,32.1668,32.1553,32.1553,7300.0
2006-08-31 12:45:00,56.02,56.07,56.01,56.06,21900.0,32.1553,32.184,32.1495,32.1782,21900.0
2006-08-31 12:50:00,56.07,56.17,56.07,56.15,39300.0,32.184,32.2414,32.184,32.2299,39300.0
2006-08-31 12:55:00,56.15,56.15,56.05,56.07,21700.0,32.2299,32.2299,32.1725,32.184,21700.0
2006-08-31 13:00:00,56.07,56.08,56.04,56.04,14000.0,32.184,32.1897,32.1668,32.1668,14000.0
2006-08-31 13:05:00,56.06,56.06,56.02,56.05,15400.0,32.1782,32.1782,32.1553,32.1725,15400.0
2006-08-31 13:10:00,56.04,56.05,56.01,56.02,21400.0,32.1668,32.1725,32.1495,32.1553,21400.0
2006-08-31 13:15:00,56.02,56.02,56.01,56.01,7100.0,32.1553,32.1553,32.1495,32.1495,7100.0
2006-08-31 13:20:00,56.02,56.03,56.0,56.01,15300.0,32.1553,32.161,32.1438,32.1495,15300.0
2006-08-31 13:25:00,56.01,56.03,56.0,56.01,9600.0,32.1495,32.161,32.1438,32.1495,9600.0
2006-08-31 13:30:00,56.03,56.04,56.02,56.03,4600.0,32.161,32.1668,32.1553,32.161,4600.0
2006-08-31 13:35:00,56.03,56.08,56.03,56.05,19800.0,32.161,32.1897,32.161,32.1725,19800.0
2006-08-31 13:40:00,56.04,56.08,56.02,56.05,28900.0,32.1668,32.1897,32.1553,32.1725,28900.0
2006-08-31 13:45:00,56.04,56.05,55.97,55.99,27600.0,32.1668,32.1725,32.1266,32.1381,27600.0
2006-08-31 13:50:00,56.0,56.03,55.98,55.99,6000.0,32.1438,32.161,32.1323,32.1381,6000.0
2006-08-31 13:55:00,55.99,56.02,55.99,56.0,6200.0,32.1381,32.1553,32.1381,32.1438,6200.0
2006-08-31 14:00:00,56.0,56.01,56.0,56.01,7300.0,32.1438,32.1495,32.1438,32.1495,7300.0
2006-08-31 14:05:00,56.0,56.01,55.99,56.0,10200.0,32.1438,32.1495,32.1381,32.1438,10200.0
2006-08-31 14:10:00,55.99,56.0,55.99,56.0,18800.0,32.1381,32.1438,32.1381,32.1438,18800.0
2006-08-31 14:15:00,56.0,56.02,56.0,56.01,9900.0,32.1438,32.1553,32.1438,32.1495,9900.0
2006-08-31 14:20:00,56.02,56.02,56.01,56.01,11000.0,32.1553,32.1553,32.1495,32.1495,11000.0
2006-08-31 14:25:00,56.01,56.05,56.0,56.01,29900.0,32.1495,32.1725,32.1438,32.1495,29900.0
2006-08-31 14:30:00,56.01,56.02,56.0,56.02,13200.0,32.1495,32.1553,32.1438,32.1553,13200.0
2006-08-31 14:35:00,56.03,56.04,56.02,56.04,8400.0,32.161,32.1668,32.1553,32.1668,8400.0
2006-08-31 14:40:00,56.04,56.07,56.03,56.05,24300.0,32.1668,32.184,32.161,32.1725,24300.0
2006-08-31 14:45:00,56.05,56.05,56.02,56.03,13100.0,32.1725,32.1725,32.1553,32.161,13100.0
2006-08-31 14:50:00,56.02,56.03,56.0,56.02,15600.0,32.1553,32.161,32.1438,32.1553,15600.0
2006-08-31 14:55:00,56.03,56.05,56.0,56.04,13300.0,32.161,32.1725,32.1438,32.1668,13300.0
2006-08-31 15:00:00,56.04,56.05,56.01,56.04,17900.0,32.1668,32.1725,32.1495,32.1668,17900.0
2006-08-31 15:05:00,56.03,56.05,56.03,56.03,15900.0,32.161,32.1725,32.161,32.161,15900.0
2006-08-31 15:10:00,56.04,56.05,56.0,56.0,207000.0,32.1668,32.1725,32.1438,32.1438,207000.0
2006-08-31 15:15:00,56.0,56.01,55.98,55.99,128700.0,32.1438,32.1495,32.1323,32.1381,128700.0
2006-08-31 15:20:00,55.99,56.0,55.98,56.0,25700.0,32.1381,32.1438,32.1323,32.1438,25700.0
2006-08-31 15:25:00,55.99,56.0,55.97,55.99,34800.0,32.1381,32.1438,32.1266,32.1381,34800.0
2006-08-31 15:30:00,56.0,56.0,55.98,56.0,18700.0,32.1438,32.1438,32.1323,32.1438,18700.0
2006-08-31 15:35:00,56.0,56.0,55.99,55.99,76600.0,32.1438,32.1438,32.1381,32.1381,76600.0
2006-08-31 15:40:00,56.0,56.0,55.99,55.99,46900.0,32.1438,32.1438,32.1381,32.1381,46900.0
2006-08-31 15:45:00,55.99,56.0,55.98,56.0,87300.0,32.1381,32.1438,32.1323,32.1438,87300.0
2006-08-31 15:50:00,55.99,56.0,55.98,55.99,37800.0,32.1381,32.1438,32.1323,32.1381,37800.0
2006-08-31 15:55:00,55.99,56.0,55.95,55.95,85900.0,32.1381,32.1438,32.1151,32.1151,85900.0
2006-09-01 09:30:00,56.0,56.0,55.9,55.9,101100.0,32.1438,32.1438,32.0864,32.0864,101100.0
2006-09-01 09:35:00,55.93,56.18,55.9,56.0,120500.0,32.1036,32.2471,32.0864,32.1438,120500.0
2006-09-01 09:40:00,56.0,56.0,55.94,56.0,36100.0,32.1438,32.1438,32.1094,32.1438,36100.0
2006-09-01 09:45:00,56.0,56.01,55.95,55.96,48500.0,32.1438,32.1495,32.1151,32.1208,48500.0
2006-09-01 09:50:00,55.96,56.04,55.95,55.97,46600.0,32.1208,32.1668,32.1151,32.1266,46600.0
2006-09-01 09:55:00,55.97,56.0,55.9,55.95,72500.0,32.1266,32.1438,32.0864,32.1151,72500.0
2006-09-01 10:00:00,55.96,56.0,55.8,55.8,88000.0,32.1208,32.1438,32.029,32.029,88000.0
2006-09-01 10:05:00,55.81,55.81,55.68,55.68,63000.0,32.0347,32.0347,31.9601,31.9601,63000.0
2006-09-01 10:10:00,55.69,55.76,55.64,55.75,43300.0,31.9659,32.006,31.9372,32.0003,43300.0
2006-09-01 10:15:00,55.75,55.78,55.58,55.61,65100.0,32.0003,32.0175,31.9027,31.9199,65100.0
2006-09-01 10:20:00,55.65,55.73,55.6,55.73,39600.0,31.9429,31.9888,31.9142,31.9888,39600.0
2006-09-01 10:25:00,55.73,55.87,55.73,55.87,34400.0,31.9888,32.0692,31.9888,32.0692,34400.0
2006-09-01 10:30:00,55.87,55.9,55.75,55.87,60800.0,32.0692,32.0864,32.0003,32.0692,60800.0
2006-09-01 10:35:00,55.86,55.86,55.77,55.81,44300.0,32.0634,32.0634,32.0118,32.0347,44300.0
2006-09-01 10:40:00,55.83,55.85,55.76,55.79,128100.0,32.0462,32.0577,32.006,32.0233,128100.0
2006-09-01 10:45:00,55.8,55.87,55.76,55.86,30100.0,32.029,32.0692,32.006,32.0634,30100.0
2006-09-01 10:50:00,55.84,55.84,55.75,55.77,37700.0,32.052,32.052,32.0003,32.0118,37700.0
2006-09-01 10:55:00,55.77,55.8,55.7,55.77,57500.0,32.0118,32.029,31.9716,32.0118,57500.0
2006-09-01 11:00:00,55.77,55.82,55.76,55.76,12800.0,32.0118,32.0405,32.006,32.006,12800.0
2006-09-01 11:05:00,55.77,55.79,55.75,55.76,19200.0,32.0118,32.0233,32.0003,32.006,19200.0
2006-09-01 11:10:00,55.76,55.8,55.75,55.78,22200.0,32.006,32.029,32.0003,32.0175,22200.0
2006-09-01 11:15:00,55.78,55.81,55.76,55.8,72500.0,32.0175,32.0347,32.006,32.029,72500.0
2006-09-01 11:20:00,55.8,55.83,55.76,55.81,31100.0,32.029,32.0462,32.006,32.0347,31100.0
2006-09-01 11:25:00,55.8,55.84,55.79,55.79,12800.0,32.029,32.052,32.0233,32.0233,12800.0
2006-09-01 11:30:00,55.79,55.82,55.76,55.77,26600.0,32.0233,32.0405,32.006,32.0118,26600.0
2006-09-01 11:35:00,55.77,55.85,55.77,55.85,22600.0,32.0118,32.0577,32.0118,32.0577,22600.0
2006-09-01 11:40:00,55.85,55.88,55.84,55.87,15400.0,32.0577,32.0749,32.052,32.0692,15400.0
2006-09-01 11:45:00,55.87,55.98,55.87,55.92,23400.0,32.0692,32.1323,32.0692,32.0979,23400.0
2006-09-01 11:50:00,55.93,56.04,55.93,55.98,65800.0,32.1036,32.1668,32.1036,32.1323,65800.0
2006-09-01 11:55:00,55.97,55.99,55.96,55.97,6100.0,32.1266,32.1381,32.1208,32.1266,6100.0
2006-09-01 12:00:00,55.97,55.98,55.92,55.92,23700.0,32.1266,32.1323,32.0979,32.0979,23700.0
2006-09-01 12:05:00,55.95,55.95,55.91,55.95,16500.0,32.1151,32.1151,32.0921,32.1151,16500.0
2006-09-01 12:10:00,55.95,55.97,55.86,55.86,31900.0,32.1151,32.1266,32.0634,32.0634,31900.0
2006-09-01 12:15:00,55.84,55.93,55.84,55.92,78500.0,32.052,32.1036,32.052,32.0979,78500.0
2006-09-01 12:20:00,55.93,55.94,55.87,55.9,15600.0,32.1036,32.1094,32.0692,32.0864,15600.0
2006-09-01 12:25:00,55.9,55.91,55.78,55.81,34300.0,32.0864,32.0921,32.0175,32.0347,34300.0
2006-09-01 12:30:00,55.82,55.93,55.81,55.88,66800.0,32.0405,32.1036,32.0347,32.0749,66800.0
2006-09-01 12:35:00,55.9,55.92,55.89,55.91,10600.0,32.0864,32.0979,32.0807,32.0921,10600.0
2006-09-01 12:40:00,55.92,55.94,55.89,55.91,64800.0,32.0979,32.1094,32.0807,32.0921,64800.0
2006-09-01 12:45:00,55.9,55.93,55.88,55.92,20800.0,32.0864,32.1036,32.0749,32.0979,20800.0
2006-09-01 12:50:00,55.92,55.92,55.88,55.89,62500.0,32.0979,32.0979,32.0749,32.0807,62500.0
2006-09-01 12:55:00,55.9,55.94,55.88,55.94,20500.0,32.0864,32.1094,32.0749,32.1094,20500.0
2006-09-01 13:00:00,55.95,56.04,55.93,56.04,38200.0,32.1151,32.1668,32.1036,32.1668,38200.0
2006-09-01 13:05:00,56.03,56.05,55.99,56.0,14500.0,32.161,32.1725,32.1381,32.1438,14500.0
2006-09-01 13:10:00,56.04,56.05,56.01,56.02,14200.0,32.1668,32.1725,32.1495,32.1553,14200.0
2006-09-01 13:15:00,56.03,56.03,55.99,55.99,92100.0,32.161,32.161,32.1381,32.1381,92100.0
2006-09-01 13:20:00,55.99,56.0,55.97,55.97,30600.0,32.1381,32.1438,32.1266,32.1266,30600.0
2006-09-01 13:25:00,55.97,55.99,55.95,55.99,9900.0,32.1266,32.1381,32.1151,32.1381,9900.0
2006-09-01 13:30:00,55.97,56.0,55.97,56.0,23200.0,32.1266,32.1438,32.1266,32.1438,23200.0
2006-09-01 13:35:00,55.99,56.0,55.98,55.98,17700.0,32.1381,32.1438,32.1323,32.1323,17700.0
2006-09-01 13:40:00,55.98,55.99,55.95,55.95,11800.0,32.1323,32.1381,32.1151,32.1151,11800.0
2006-09-01 13:45:00,55.95,55.98,55.95,55.98,13100.0,32.1151,32.1323,32.1151,32.1323,13100.0
2006-09-01 13:50:00,55.98,56.0,55.98,55.99,31000.0,32.1323,32.1438,32.1323,32.1381,31000.0
2006-09-01 13:55:00,55.99,56.0,55.97,55.99,14900.0,32.1381,32.1438,32.1266,32.1381,14900.0
2006-09-01 14:00:00,55.99,56.01,55.97,56.0,107800.0,32.1381,32.1495,32.1266,32.1438,107800.0
2006-09-01 14:05:00,56.0,56.05,55.99,56.0,33800.0,32.1438,32.1725,32.1381,32.1438,33800.0
2006-09-01 14:10:00,56.02,56.04,56.01,56.02,17200.0,32.1553,32.1668,32.1495,32.1553,17200.0
2006-09-01 14:15:00,56.03,56.05,56.01,56.01,19700.0,32.161,32.1725,32.1495,32.1495,19700.0
2006-09-01 14:20:00,56.01,56.05,56.01,56.05,32100.0,32.1495,32.1725,32.1495,32.1725,32100.0
2006-09-01 14:25:00,56.05,56.16,56.04,56.16,35500.0,32.1725,32.2356,32.1668,32.2356,35500.0
2006-09-01 14:30:00,56.15,56.19,56.09,56.12,41500.0,32.2299,32.2529,32.1955,32.2127,41500.0
2006-09-01 14:35:00,56.11,56.12,56.04,56.1,29600.0,32.2069,32.2127,32.1668,32.2012,29600.0
2006-09-01 14:40:00,56.11,56.14,56.09,56.13,24600.0,32.2069,32.2242,32.1955,32.2184,24600.0
2006-09-01 14:45:00,56.15,56.15,56.11,56.13,35100.0,32.2299,32.2299,32.2069,32.2184,35100.0
2006-09-01 14:50:00,56.12,56.15,56.1,56.11,25000.0,32.2127,32.2299,32.2012,32.2069,25000.0
2006-09-01 14:55:00,56.12,56.12,56.01,56.1,54700.0,32.2127,32.2127,32.1495,32.2012,54700.0
2006-09-01 15:00:00,56.11,56.12,56.05,56.08,23800.0,32.2069,32.2127,32.1725,32.1897,23800.0
2006-09-01 15:05:00,56.08,56.1,56.01,56.06,62500.0,32.1897,32.2012,32.1495,32.1782,62500.0
2006-09-01 15:10:00,56.07,56.1,56.01,56.04,70600.0,32.184,32.2012,32.1495,32.1668,70600.0
2006-09-01 15:15:00,56.05,56.09,56.04,56.06,27100.0,32.1725,32.1955,32.1668,32.1782,27100.0
2006-09-01 15:20:00,56.06,56.07,56.01,56.02,42600.0,32.1782,32.184,32.1495,32.1553,42600.0
2006-09-01 15:25:00,56.01,56.09,56.0,56.08,70800.0,32.1495,32.1955,32.1438,32.1897,70800.0
2006-09-01 15:30:00,56.06,56.1,56.0,56.03,74000.0,32.1782,32.2012,32.1438,32.161,74000.0
2006-09-01 15:35:00,56.03,56.08,56.0,56.02,64700.0,32.161,32.1897,32.1438,32.1553,64700.0
2006-09-01 15:40:00,56.01,56.06,56.0,56.02,86400.0,32.1495,32.1782,32.1438,32.1553,86400.0
2006-09-01 15:45:00,56.02,56.07,56.0,56.01,82500.0,32.1553,32.184,32.1438,32.1495,82500.0
2006-09-01 15:50:00,56.01,56.04,55.98,56.01,143900.0,32.1495,32.1668,32.1323,32.1495,143900.0
2006-09-01 15:55:00,56.01,56.04,55.99,55.99,77200.0,32.1495,32.1668,32.1381,32.1381,77200.0
2006-09-05 09:30:00,56.22,56.24,55.92,55.97,80400.0,32.2701,32.2816,32.0979,32.1266,80400.0
2006-09-05 09:35:00,55.95,56.0,55.93,55.98,18200.0,32.1151,32.1438,32.1036,32.1323,18200.0
2006-09-05 09:40:00,55.97,55.99,55.85,55.92,14700.0,32.1266,32.1381,32.0577,32.0979,14700.0
2006-09-05 09:45:00,55.9,55.93,55.76,55.85,23900.0,32.0864,32.1036,32.006,32.0577,23900.0
2006-09-05 09:50:00,55.83,55.97,55.81,55.83,44400.0,32.0462,32.1266,32.0347,32.0462,44400.0
2006-09-05 09:55:00,55.81,55.91,55.78,55.84,24600.0,32.0347,32.0921,32.0175,32.052,24600.0
2006-09-05 10:00:00,55.85,55.85,55.68,55.69,29600.0,32.0577,32.0577,31.9601,31.9659,29600.0
2006-09-05 10:05:00,55.69,55.82,55.67,55.8,31000.0,31.9659,32.0405,31.9544,32.029,31000.0
2006-09-05 10:10:00,55.8,55.87,55.76,55.81,48300.0,32.029,32.0692,32.006,32.0347,48300.0
2006-09-05 10:15:00,55.8,55.88,55.8,55.85,30400.0,32.029,32.0749,32.029,32.0577,30400.0
2006-09-05 10:20:00,55.87,55.87,55.8,55.84,19900.0,32.0692,32.0692,32.029,32.052,19900.0
2006-09-05 10:25:00,55.84,55.85,55.76,55.84,23100.0,32.052,32.0577,32.006,32.052,23100.0
2006-09-05 10:30:00,55.8,55.85,55.8,55.85,11200.0,32.029,32.0577,32.029,32.0577,11200.0
2006-09-05 10:35:00,55.84,55.87,55.7,55.72,17800.0,32.052,32.0692,31.9716,31.9831,17800.0
2006-09-05 10:40:00,55.72,55.72,55.65,55.67,16700.0,31.9831,31.9831,31.9429,31.9544,16700.0
2006-09-05 10:45:00,55.69,55.7,55.65,55.7,11700.0,31.9659,31.9716,31.9429,31.9716,11700.0
2006-09-05 10:50:00,55.67,55.73,55.65,55.66,34200.0,31.9544,31.9888,31.9429,31.9486,34200.0
2006-09-05 10:55:00,55.66,55.68,55.54,55.61,22400.0,31.9486,31.9601,31.8798,31.9199,22400.0
2006-09-05 11:00:00,55.62,55.62,55.52,55.57,28500.0,31.9257,31.9257,31.8683,31.897,28500.0
2006-09-05 11:05:00,55.56,55.6,55.56,55.57,19500.0,31.8912,31.9142,31.8912,31.897,19500.0
2006-09-05 11:10:00,55.58,55.67,55.56,55.65,22100.0,31.9027,31.9544,31.8912,31.9429,22100.0
2006-09-05 11:15:00,55.64,55.65,55.55,55.63,43300.0,31.9372,31.9429,31.8855,31.9314,43300.0
2006-09-05 11:20:00,55.63,55.65,55.56,55.56,23700.0,31.9314,31.9429,31.8912,31.8912,23700.0
2006-09-05 11:25:00,55.56,55.59,55.5,55.52,31000.0,31.8912,31.9085,31.8568,31.8683,31000.0
2006-09-05 11:30:00,55.51,55.6,55.51,55.57,35000.0,31.8625,31.9142,31.8625,31.897,35000.0
2006-09-05 11:35:00,55.56,55.58,55.55,55.57,20600.0,31.8912,31.9027,31.8855,31.897,20600.0
2006-09-05 11:40:00,55.57,55.58,55.53,55.55,13600.0,31.897,31.9027,31.874,31.8855,13600.0
2006-09-05 11:45:00,55.55,55.6,55.55,55.59,20100.0,31.8855,31.9142,31.8855,31.9085,20100.0
2006-09-05 11:50:00,55.62,55.62,55.56,55.6,35000.0,31.9257,31.9257,31.8912,31.9142,35000.0
2006-09-05 11:55:00,55.61,55.66,55.59,55.6,36300.0,31.9199,31.9486,31.9085,31.9142,36300.0
2006-09-05 12:00:00,55.63,55.63,55.53,55.53,11500.0,31.9314,31.9314,31.874,31.874,11500.0
2006-09-05 12:05:00,55.52,55.54,55.48,55.5,47900.0,31.8683,31.8798,31.8453,31.8568,47900.0
2006-09-05 12:10:00,55.48,55.51,55.44,55.5,18900.0,31.8453,31.8625,31.8224,31.8568,18900.0
2006-09-05 12:15:00,55.5,55.52,55.47,55.48,12700.0,31.8568,31.8683,31.8396,31.8453,12700.0
2006-09-05 12:20:00,55.49,55.49,55.43,55.45,22300.0,31.8511,31.8511,31.8166,31.8281,22300.0
2006-09-05 12:25:00,55.45,55.46,55.44,55.44,9100.0,31.8281,31.8338,31.8224,31.8224,9100.0
2006-09-05 12:30:00,55.46,55.56,55.45,55.52,76300.0,31.8338,31.8912,31.8281,31.8683,76300.0
2006-09-05 12:35:00,55.53,55.55,55.52,55.55,10300.0,31.874,31.8855,31.8683,31.8855,10300.0
2006-09-05 12:40:00,55.52,55.55,55.51,55.53,9900.0,31.8683,31.8855,31.8625,31.874,9900.0
2006-09-05 12:45:00,55.51,55.59,55.51,55.57,15400.0,31.8625,31.9085,31.8625,31.897,15400.0
2006-09-05 12:50:00,55.58,55.61,55.55,55.57,10900.0,31.9027,31.9199,31.8855,31.897,10900.0
2006-09-05 12:55:00,55.55,55.59,55.55,55.57,5600.0,31.8855,31.9085,31.8855,31.897,5600.0
2006-09-05 13:00:00,55.58,55.63,55.58,55.63,45700.0,31.9027,31.9314,31.9027,31.9314,45700.0
2006-09-05 13:05:00,55.62,55.63,55.53,55.58,80800.0,31.9257,31.9314,31.874,31.9027,80800.0
2006-09-05 13:10:00,55.58,55.68,55.58,55.67,19600.0,31.9027,31.9601,31.9027,31.9544,19600.0
2006-09-05 13:15:00,55.68,55.71,55.65,55.7,15000.0,31.9601,31.9773,31.9429,31.9716,15000.0
2006-09-05 13:20:00,55.7,55.73,55.69,55.72,10000.0,31.9716,31.9888,31.9659,31.9831,10000.0
2006-09-05 13:25:00,55.72,55.72,55.67,55.68,11700.0,31.9831,31.9831,31.9544,31.9601,11700.0
2006-09-05 13:30:00,55.67,55.68,55.65,55.67,15400.0,31.9544,31.9601,31.9429,31.9544,15400.0
2006-09-05 13:35:00,55.67,55.67,55.59,55.62,18300.0,31.9544,31.9544,31.9085,31.9257,18300.0
2006-09-05 13:40:00,55.63,55.65,55.57,55.59,104200.0,31.9314,31.9429,31.897,31.9085,104200.0
2006-09-05 13:45:00,55.6,55.62,55.57,55.58,33100.0,31.9142,31.9257,31.897,31.9027,33100.0
2006-09-05 13:50:00,55.59,55.63,55.56,55.61,38700.0,31.9085,31.9314,31.8912,31.9199,38700.0
2006-09-05 13:55:00,55.62,55.62,55.58,55.61,15400.0,31.9257,31.9257,31.9027,31.9199,15400.0
2006-09-05 14:00:00,55.6,55.67,55.58,55.64,30700.0,31.9142,31.9544,31.9027,31.9372,30700.0
2006-09-05 14:05:00,55.63,55.76,55.62,55.76,23400.0,31.9314,32.006,31.9257,32.006,23400.0
2006-09-05 14:10:00,55.76,55.83,55.75,55.77,18300.0,32.006,32.0462,32.0003,32.0118,18300.0
2006-09-05 14:15:00,55.79,55.92,55.78,55.89,22100.0,32.0233,32.0979,32.0175,32.0807,22100.0
2006-09-05 14:20:00,55.88,55.88,55.82,55.87,15900.0,32.0749,32.0749,32.0405,32.0692,15900.0
2006-09-05 14:25:00,55.87,55.9,55.84,55.84,19100.0,32.0692,32.0864,32.052,32.052,19100.0
2006-09-05 14:30:00,55.85,55.87,55.84,55.87,10100.0,32.0577,32.0692,32.052,32.0692,10100.0
2006-09-05 14:35:00,55.87,55.88,55.84,55.84,16700.0,32.0692,32.0749,32.052,32.052,16700.0
2006-09-05 14:40:00,55.86,55.91,55.86,55.91,22100.0,32.0634,32.0921,32.0634,32.0921,22100.0
2006-09-05 14:45:00,55.91,55.91,55.86,55.88,12300.0,32.0921,32.0921,32.0634,32.0749,12300.0
2006-09-05 14:50:00,55.87,55.88,55.85,55.86,18600.0,32.0692,32.0749,32.0577,32.0634,18600.0
2006-09-05 14:55:00,55.86,55.87,55.83,55.86,22800.0,32.0634,32.0692,32.0462,32.0634,22800.0
2006-09-05 15:00:00,55.86,55.86,55.69,55.73,20400.0,32.0634,32.0634,31.9659,31.9888,20400.0
2006-09-05 15:05:00,55.72,55.72,55.68,55.71,16500.0,31.9831,31.9831,31.9601,31.9773,16500.0
2006-09-05 15:10:00,55.72,55.76,55.69,55.76,13500.0,31.9831,32.006,31.9659,32.006,13500.0
2006-09-05 15:15:00,55.75,55.8,55.75,55.79,13400.0,32.0003,32.029,32.0003,32.0233,13400.0
2006-09-05 15:20:00,55.78,55.78,55.75,55.75,10000.0,32.0175,32.0175,32.0003,32.0003,10000.0
2006-09-05 15:25:00,55.75,55.76,55.7,55.71,42200.0,32.0003,32.006,31.9716,31.9773,42200.0
2006-09-05 15:30:00,55.7,55.73,55.69,55.69,21000.0,31.9716,31.9888,31.9659,31.9659,21000.0
2006-09-05 15:35:00,55.68,55.7,55.67,55.67,27000.0,31.9601,31.9716,31.9544,31.9544,27000.0
2006-09-05 15:40:00,55.67,55.7,55.64,55.68,47800.0,31.9544,31.9716,31.9372,31.9601,47800.0
2006-09-05 15:45:00,55.69,55.71,55.67,55.68,100700.0,31.9659,31.9773,31.9544,31.9601,100700.0
2006-09-05 15:50:00,55.69,55.69,55.65,55.65,57700.0,31.9659,31.9659,31.9429,31.9429,57700.0
2006-09-05 15:55:00,55.65,55.72,55.65,55.71,168300.0,31.9429,31.9831,31.9429,31.9773,168300.0
2006-09-06 09:30:00,55.5,55.53,55.37,55.47,35900.0,31.8568,31.874,31.7822,31.8396,35900.0
2006-09-06 09:35:00,55.46,55.46,55.3,55.31,32800.0,31.8338,31.8338,31.742,31.7477,32800.0
2006-09-06 09:40:00,55.31,55.38,55.1,55.23,61100.0,31.7477,31.7879,31.6272,31.7018,61100.0
2006-09-06 09:45:00,55.23,55.29,55.21,55.27,14200.0,31.7018,31.7363,31.6903,31.7248,14200.0
2006-09-06 09:50:00,55.26,55.32,55.17,55.18,32800.0,31.719,31.7535,31.6674,31.6731,32800.0
2006-09-06 09:55:00,55.19,55.21,55.09,55.1,28000.0,31.6789,31.6903,31.6215,31.6272,28000.0
2006-09-06 10:00:00,55.09,55.25,55.07,55.12,43800.0,31.6215,31.7133,31.61,31.6387,43800.0
2006-09-06 10:05:00,55.11,55.12,55.04,55.04,31100.0,31.6329,31.6387,31.5928,31.5928,31100.0
2006-09-06 10:10:00,55.05,55.13,54.96,55.09,71900.0,31.5985,31.6444,31.5468,31.6215,71900.0
2006-09-06 10:15:00,55.07,55.18,55.04,55.18,32700.0,31.61,31.6731,31.5928,31.6731,32700.0
2006-09-06 10:20:00,55.18,55.22,55.12,55.22,69400.0,31.6731,31.6961,31.6387,31.6961,69400.0
2006-09-06 10:25:00,55.23,55.23,55.13,55.18,41400.0,31.7018,31.7018,31.6444,31.6731,41400.0
2006-09-06 10:30:00,55.16,55.19,55.12,55.17,33300.0,31.6616,31.6789,31.6387,31.6674,33300.0
2006-09-06 10:35:00,55.16,55.2,55.15,55.2,14400.0,31.6616,31.6846,31.6559,31.6846,14400.0
2006-09-06 10:40:00,55.2,55.23,55.17,55.17,13500.0,31.6846,31.7018,31.6674,31.6674,13500.0
2006-09-06 10:45:00,55.18,55.19,55.11,55.15,20500.0,31.6731,31.6789,31.6329,31.6559,20500.0
2006-09-06 10:50:00,55.16,55.23,55.16,55.23,26000.0,31.6616,31.7018,31.6616,31.7018,26000.0
2006-09-06 10:55:00,55.25,55.32,55.25,55.27,14300.0,31.7133,31.7535,31.7133,31.7248,14300.0
2006-09-06 11:00:00,55.28,55.33,55.28,55.3,53900.0,31.7305,31.7592,31.7305,31.742,53900.0
2006-09-06 11:05:00,55.3,55.33,55.28,55.3,24600.0,31.742,31.7592,31.7305,31.742,24600.0
2006-09-06 11:10:00,55.3,55.3,55.25,55.28,26100.0,31.742,31.742,31.7133,31.7305,26100.0
2006-09-06 11:15:00,55.3,55.32,55.16,55.16,128800.0,31.742,31.7535,31.6616,31.6616,128800.0
2006-09-06 11:20:00,55.16,55.22,55.15,55.21,47000.0,31.6616,31.6961,31.6559,31.6903,47000.0
2006-09-06 11:25:00,55.21,55.21,55.18,55.2,22000.0,31.6903,31.6903,31.6731,31.6846,22000.0
2006-09-06 11:30:00,55.19,55.2,55.17,55.18,12800.0,31.6789,31.6846,31.6674,31.6731,12800.0
2006-09-06 11:35:00,55.17,55.21,55.16,55.21,12400.0,31.6674,31.6903,31.6616,31.6903,12400.0
2006-09-06 11:40:00,55.21,55.21,55.16,55.18,40300.0,31.6903,31.6903,31.6616,31.6731,40300.0
2006-09-06 11:45:00,55.18,55.19,55.1,55.13,38500.0,31.6731,31.6789,31.6272,31.6444,38500.0
2006-09-06 11:50:00,55.1,55.14,55.02,55.07,34500.0,31.6272,31.6502,31.5813,31.61,34500.0
2006-09-06 11:55:00,55.07,55.13,55.07,55.12,23500.0,31.61,31.6444,31.61,31.6387,23500.0
2006-09-06 12:00:00,55.13,55.18,55.11,55.16,31300.0,31.6444,31.6731,31.6329,31.6616,31300.0
2006-09-06 12:05:00,55.18,55.2,55.17,55.2,22700.0,31.6731,31.6846,31.6674,31.6846,22700.0
2006-09-06 12:10:00,55.21,55.22,55.16,55.18,18500.0,31.6903,31.6961,31.6616,31.6731,18500.0
2006-09-06 12:15:00,55.18,55.18,55.14,55.15,28400.0,31.6731,31.6731,31.6502,31.6559,28400.0
2006-09-06 12:20:00,55.15,55.17,55.11,55.12,31200.0,31.6559,31.6674,31.6329,31.6387,31200.0
2006-09-06 12:25:00,55.14,55.16,55.13,55.15,9400.0,31.6502,31.6616,31.6444,31.6559,9400.0
2006-09-06 12:30:00,55.15,55.2,55.11,55.2,36700.0,31.6559,31.6846,31.6329,31.6846,36700.0
2006-09-06 12:35:00,55.22,55.25,55.14,55.16,68100.0,31.6961,31.7133,31.6502,31.6616,68100.0
2006-09-06 12:40:00,55.16,55.19,55.16,55.19,23000.0,31.6616,31.6789,31.6616,31.6789,23000.0
2006-09-06 12:45:00,55.19,55.21,55.18,55.19,19000.0,31.6789,31.6903,31.6731,31.6789,19000.0
2006-09-06 12:50:00,55.2,55.21,55.18,55.2,14800.0,31.6846,31.6903,31.6731,31.6846,14800.0
2006-09-06 12:55:00,55.2,55.2,55.19,55.2,10300.0,31.6846,31.6846,31.6789,31.6846,10300.0
2006-09-06 13:00:00,55.2,55.2,55.14,55.15,10700.0,31.6846,31.6846,31.6502,31.6559,10700.0
2006-09-06 13:05:00,55.16,55.2,55.16,55.2,13900.0,31.6616,31.6846,31.6616,31.6846,13900.0
2006-09-06 13:10:00,55.2,55.21,55.18,55.18,18600.0,31.6846,31.6903,31.6731,31.6731,18600.0
2006-09-06 13:15:00,55.18,55.23,55.18,55.23,11200.0,31.6731,31.7018,31.6731,31.7018,11200.0
2006-09-06 13:20:00,55.22,55.24,55.2,55.23,39500.0,31.6961,31.7076,31.6846,31.7018,39500.0
2006-09-06 13:25:00,55.23,55.27,55.22,55.26,14100.0,31.7018,31.7248,31.6961,31.719,14100.0
2006-09-06 13:30:00,55.27,55.34,55.27,55.32,14000.0,31.7248,31.765,31.7248,31.7535,14000.0
2006-09-06 13:35:00,55.32,55.33,55.25,55.3,23400.0,31.7535,31.7592,31.7133,31.742,23400.0
2006-09-06 13:40:00,55.29,55.49,55.28,55.49,69200.0,31.7363,31.8511,31.7305,31.8511,69200.0
2006-09-06 13:45:00,55.49,55.49,55.44,55.46,14900.0,31.8511,31.8511,31.8224,31.8338,14900.0
2006-09-06 13:50:00,55.47,55.47,55.39,55.41,28400.0,31.8396,31.8396,31.7937,31.8051,28400.0
2006-09-06 13:55:00,55.4,55.43,55.31,55.31,28300.0,31.7994,31.8166,31.7477,31.7477,28300.0
2006-09-06 14:00:00,55.3,55.33,55.14,55.16,64200.0,31.742,31.7592,31.6502,31.6616,64200.0
2006-09-06 14:05:00,55.16,55.24,55.16,55.22,27300.0,31.6616,31.7076,31.6616,31.6961,27300.0
2006-09-06 14:10:00,55.24,55.32,55.19,55.31,39100.0,31.7076,31.7535,31.6789,31.7477,39100.0
2006-09-06 14:15:00,55.3,55.32,55.28,55.31,18800.0,31.742,31.7535,31.7305,31.7477,18800.0
2006-09-06 14:20:00,55.31,55.35,55.3,55.31,15300.0,31.7477,31.7707,31.742,31.7477,15300.0
2006-09-06 14:25:00,55.31,55.35,55.31,55.32,19700.0,31.7477,31.7707,31.7477,31.7535,19700.0
2006-09-06 14:30:00,55.33,55.37,55.31,55.36,22000.0,31.7592,31.7822,31.7477,31.7764,22000.0
2006-09-06 14:35:00,55.36,55.4,55.36,55.37,9800.0,31.7764,31.7994,31.7764,31.7822,9800.0
2006-09-06 14:40:00,55.38,55.39,55.36,55.37,25100.0,31.7879,31.7937,31.7764,31.7822,25100.0
2006-09-06 14:45:00,55.37,55.38,55.29,55.32,35700.0,31.7822,31.7879,31.7363,31.7535,35700.0
2006-09-06 14:50:00,55.33,55.35,55.18,55.19,36100.0,31.7592,31.7707,31.6731,31.6789,36100.0
2006-09-06 14:55:00,55.2,55.22,55.16,55.22,26500.0,31.6846,31.6961,31.6616,31.6961,26500.0
2006-09-06 15:00:00,55.2,55.24,55.19,55.23,14500.0,31.6846,31.7076,31.6789,31.7018,14500.0
2006-09-06 15:05:00,55.21,55.31,55.19,55.26,36000.0,31.6903,31.7477,31.6789,31.719,36000.0
2006-09-06 15:10:00,55.27,55.29,55.27,55.28,16600.0,31.7248,31.7363,31.7248,31.7305,16600.0
2006-09-06 15:15:00,55.28,55.28,55.21,55.25,21600.0,31.7305,31.7305,31.6903,31.7133,21600.0
2006-09-06 15:20:00,55.25,55.29,55.24,55.29,33200.0,31.7133,31.7363,31.7076,31.7363,33200.0
2006-09-06 15:25:00,55.31,55.33,55.23,55.23,25900.0,31.7477,31.7592,31.7018,31.7018,25900.0
2006-09-06 15:30:00,55.25,55.27,55.23,55.23,42700.0,31.7133,31.7248,31.7018,31.7018,42700.0
2006-09-06 15:35:00,55.23,55.28,55.22,55.27,33800.0,31.7018,31.7305,31.6961,31.7248,33800.0
2006-09-06 15:40:00,55.27,55.37,55.27,55.37,36500.0,31.7248,31.7822,31.7248,31.7822,36500.0
2006-09-06 15:45:00,55.36,55.43,55.36,55.42,47400.0,31.7764,31.8166,31.7764,31.8109,47400.0
2006-09-06 15:50:00,55.42,55.47,55.42,55.42,56800.0,31.8109,31.8396,31.8109,31.8109,56800.0
2006-09-06 15:55:00,55.43,55.44,55.33,55.38,85600.0,31.8166,31.8224,31.7592,31.7879,85600.0
2006-09-07 09:30:00,55.38,55.44,55.21,55.31,54800.0,31.7879,31.8224,31.6903,31.7477,54800.0
2006-09-07 09:35:00,55.31,55.32,55.16,55.17,16900.0,31.7477,31.7535,31.6616,31.6674,16900.0
2006-09-07 09:40:00,55.2,55.22,55.11,55.11,17500.0,31.6846,31.6961,31.6329,31.6329,17500.0
2006-09-07 09:45:00,55.12,55.12,55.02,55.07,19500.0,31.6387,31.6387,31.5813,31.61,19500.0
2006-09-07 09:50:00,55.07,55.14,55.01,55.09,30900.0,31.61,31.6502,31.5755,31.6215,30900.0
2006-09-07 09:55:00,55.09,55.15,55.02,55.15,28700.0,31.6215,31.6559,31.5813,31.6559,28700.0
2006-09-07 10:00:00,55.14,55.15,55.02,55.05,12000.0,31.6502,31.6559,31.5813,31.5985,12000.0
2006-09-07 10:05:00,55.05,55.1,55.04,55.05,17800.0,31.5985,31.6272,31.5928,31.5985,17800.0
2006-09-07 10:10:00,55.05,55.06,55.0,55.03,10600.0,31.5985,31.6042,31.5698,31.587,10600.0
2006-09-07 10:15:00,55.02,55.03,54.95,54.95,22400.0,31.5813,31.587,31.5411,31.5411,22400.0
2006-09-07 10:20:00,54.95,55.03,54.92,54.96,22200.0,31.5411,31.587,31.5239,31.5468,22200.0
2006-09-07 10:25:00,54.96,55.0,54.95,54.99,16600.0,31.5468,31.5698,31.5411,31.5641,16600.0
2006-09-07 10:30:00,54.99,55.08,54.97,55.04,22400.0,31.5641,31.6157,31.5526,31.5928,22400.0
2006-09-07 10:35:00,55.04,55.08,54.99,55.01,30100.0,31.5928,31.6157,31.5641,31.5755,30100.0
2006-09-07 10:40:00,55.0,55.01,54.96,54.96,16100.0,31.5698,31.5755,31.5468,31.5468,16100.0
2006-09-07 10:45:00,54.95,55.0,54.93,54.96,23200.0,31.5411,31.5698,31.5296,31.5468,23200.0
2006-09-07 10:50:00,54.98,55.04,54.91,55.02,49600.0,31.5583,31.5928,31.5181,31.5813,49600.0
2006-09-07 10:55:00,55.02,55.05,55.0,55.03,9500.0,31.5813,31.5985,31.5698,31.587,9500.0
2006-09-07 11:00:00,55.03,55.08,55.02,55.03,30900.0,31.587,31.6157,31.5813,31.587,30900.0
2006-09-07 11:05:00,55.04,55.04,55.0,55.02,28300.0,31.5928,31.5928,31.5698,31.5813,28300.0
2006-09-07 11:10:00,55.0,55.0,54.91,54.92,29600.0,31.5698,31.5698,31.5181,31.5239,29600.0
2006-09-07 11:15:00,54.93,54.96,54.91,54.91,32200.0,31.5296,31.5468,31.5181,31.5181,32200.0
2006-09-07 11:20:00,54.91,54.95,54.9,54.92,14800.0,31.5181,31.5411,31.5124,31.5239,14800.0
2006-09-07 11:25:00,54.91,54.96,54.91,54.94,7800.0,31.5181,31.5468,31.5181,31.5354,7800.0
2006-09-07 11:30:00,54.93,54.96,54.85,54.95,63500.0,31.5296,31.5468,31.4837,31.5411,63500.0
2006-09-07 11:35:00,54.96,54.97,54.86,54.86,39200.0,31.5468,31.5526,31.4894,31.4894,39200.0
2006-09-07 11:40:00,54.88,54.88,54.76,54.79,56700.0,31.5009,31.5009,31.432,31.4493,56700.0
2006-09-07 11:45:00,54.8,54.83,54.75,54.83,20500.0,31.455,31.4722,31.4263,31.4722,20500.0
2006-09-07 11:50:00,54.84,54.87,54.74,54.75,21900.0,31.478,31.4952,31.4206,31.4263,21900.0
2006-09-07 11:55:00,54.75,54.95,54.73,54.95,25500.0,31.4263,31.5411,31.4148,31.5411,25500.0
2006-09-07 12:00:00,54.96,54.96,54.9,54.91,16400.0,31.5468,31.5468,31.5124,31.5181,16400.0
2006-09-07 12:05:00,54.91,54.93,54.87,54.9,20300.0,31.5181,31.5296,31.4952,31.5124,20300.0
2006-09-07 12:10:00,54.9,54.91,54.87,54.87,6500.0,31.5124,31.5181,31.4952,31.4952,6500.0
2006-09-07 12:15:00,54.87,54.87,54.84,54.86,5400.0,31.4952,31.4952,31.478,31.4894,5400.0
2006-09-07 12:20:00,54.86,54.91,54.86,54.88,5700.0,31.4894,31.5181,31.4894,31.5009,5700.0
2006-09-07 12:25:00,54.89,54.92,54.88,54.92,5700.0,31.5067,31.5239,31.5009,31.5239,5700.0
2006-09-07 12:30:00,54.94,55.01,54.92,55.0,7500.0,31.5354,31.5755,31.5239,31.5698,7500.0
2006-09-07 12:35:00,55.01,55.05,55.0,55.05,8600.0,31.5755,31.5985,31.5698,31.5985,8600.0
2006-09-07 12:40:00,55.05,55.05,55.0,55.01,5100.0,31.5985,31.5985,31.5698,31.5755,5100.0
2006-09-07 12:45:00,55.0,55.01,55.0,55.0,4900.0,31.5698,31.5755,31.5698,31.5698,4900.0
2006-09-07 12:50:00,55.0,55.01,55.0,55.0,15100.0,31.5698,31.5755,31.5698,31.5698,15100.0
2006-09-07 12:55:00,55.0,55.01,54.95,54.95,9800.0,31.5698,31.5755,31.5411,31.5411,9800.0
2006-09-07 13:00:00,54.96,54.97,54.93,54.96,12200.0,31.5468,31.5526,31.5296,31.5468,12200.0
2006-09-07 13:05:00,54.94,54.94,54.91,54.93,5600.0,31.5354,31.5354,31.5181,31.5296,5600.0
2006-09-07 13:10:00,54.92,54.99,54.92,54.99,3700.0,31.5239,31.5641,31.5239,31.5641,3700.0
2006-09-07 13:15:00,54.99,55.0,54.96,55.0,7100.0,31.5641,31.5698,31.5468,31.5698,7100.0
2006-09-07 13:20:00,55.0,55.0,54.96,54.96,10900.0,31.5698,31.5698,31.5468,31.5468,10900.0
2006-09-07 13:25:00,54.96,54.99,54.95,54.99,4300.0,31.5468,31.5641,31.5411,31.5641,4300.0
2006-09-07 13:30:00,54.98,54.98,54.96,54.97,5400.0,31.5583,31.5583,31.5468,31.5526,5400.0
2006-09-07 13:35:00,54.96,55.06,54.96,55.06,12500.0,31.5468,31.6042,31.5468,31.6042,12500.0
2006-09-07 13:40:00,55.06,55.14,55.05,55.12,13100.0,31.6042,31.6502,31.5985,31.6387,13100.0
2006-09-07 13:45:00,55.1,55.2,55.1,55.2,63800.0,31.6272,31.6846,31.6272,31.6846,63800.0
2006-09-07 13:50:00,55.2,55.23,55.19,55.21,12200.0,31.6846,31.7018,31.6789,31.6903,12200.0
2006-09-07 13:55:00,55.21,55.21,55.14,55.16,13400.0,31.6903,31.6903,31.6502,31.6616,13400.0
2006-09-07 14:00:00,55.16,55.18,55.12,55.13,6300.0,31.6616,31.6731,31.6387,31.6444,6300.0
2006-09-07 14:05:00,55.13,55.14,55.1,55.12,4400.0,31.6444,31.6502,31.6272,31.6387,4400.0
2006-09-07 14:10:00,55.11,55.14,55.1,55.1,13000.0,31.6329,31.6502,31.6272,31.6272,13000.0
2006-09-07 14:15:00,55.11,55.12,55.06,55.06,5400.0,31.6329,31.6387,31.6042,31.6042,5400.0
2006-09-07 14:20:00,55.06,55.07,55.0,55.04,58000.0,31.6042,31.61,31.5698,31.5928,58000.0
2006-09-07 14:25:00,55.04,55.05,54.99,55.02,13500.0,31.5928,31.5985,31.5641,31.5813,13500.0
2006-09-07 14:30:00,55.01,55.03,54.98,54.99,13500.0,31.5755,31.587,31.5583,31.5641,13500.0
2006-09-07 14:35:00,54.99,54.99,54.94,54.94,11500.0,31.5641,31.5641,31.5354,31.5354,11500.0
2006-09-07 14:40:00,54.94,54.95,54.86,54.86,21200.0,31.5354,31.5411,31.4894,31.4894,21200.0
2006-09-07 14:45:00,54.85,54.88,54.82,54.87,15300.0,31.4837,31.5009,31.4665,31.4952,15300.0
2006-09-07 14:50:00,54.86,54.89,54.83,54.87,15300.0,31.4894,31.5067,31.4722,31.4952,15300.0
2006-09-07 14:55:00,54.85,54.93,54.85,54.9,13800.0,31.4837,31.5296,31.4837,31.5124,13800.0
2006-09-07 15:00:00,54.9,54.9,54.81,54.84,16000.0,31.5124,31.5124,31.4607,31.478,16000.0
2006-09-07 15:05:00,54.84,54.84,54.73,54.73,32700.0,31.478,31.478,31.4148,31.4148,32700.0
2006-09-07 15:10:00,54.72,54.79,54.72,54.76,27100.0,31.4091,31.4493,31.4091,31.432,27100.0
2006-09-07 15:15:00,54.76,54.84,54.74,54.81,35200.0,31.432,31.478,31.4206,31.4607,35200.0
2006-09-07 15:20:00,54.81,54.84,54.79,54.83,30800.0,31.4607,31.478,31.4493,31.4722,30800.0
2006-09-07 15:25:00,54.83,54.91,54.83,54.9,35500.0,31.4722,31.5181,31.4722,31.5124,35500.0
2006-09-07 15:30:00,54.9,54.91,54.77,54.79,90700.0,31.5124,31.5181,31.4378,31.4493,90700.0
2006-09-07 15:35:00,54.8,54.89,54.78,54.82,76700.0,31.455,31.5067,31.4435,31.4665,76700.0
2006-09-07 15:40:00,54.8,54.87,54.8,54.86,50500.0,31.455,31.4952,31.455,31.4894,50500.0
2006-09-07 15:45:00,54.86,54.9,54.85,54.85,75200.0,31.4894,31.5124,31.4837,31.4837,75200.0
2006-09-07 15:50:00,54.86,54.86,54.78,54.83,93000.0,31.4894,31.4894,31.4435,31.4722,93000.0
2006-09-07 15:55:00,54.82,54.88,54.8,54.86,63400.0,31.4665,31.5009,31.455,31.4894,63400.0
2006-09-08 09:30:00,50.2,55.12,50.2,54.87,71900.0,28.8146,31.6387,28.8146,31.4952,71900.0
2006-09-08 09:35:00,54.84,54.84,54.71,54.76,13500.0,31.478,31.478,31.4033,31.432,13500.0
2006-09-08 09:40:00,54.71,54.79,54.7,54.7,22500.0,31.4033,31.4493,31.3976,31.3976,22500.0
2006-09-08 09:45:00,54.7,54.73,54.65,54.66,52800.0,31.3976,31.4148,31.3689,31.3746,52800.0
2006-09-08 09:50:00,54.66,54.88,54.66,54.86,54700.0,31.3746,31.5009,31.3746,31.4894,54700.0
2006-09-08 09:55:00,54.88,55.0,54.82,54.99,31700.0,31.5009,31.5698,31.4665,31.5641,31700.0
2006-09-08 10:00:00,55.03,55.06,54.97,55.03,11200.0,31.587,31.6042,31.5526,31.587,11200.0
2006-09-08 10:05:00,55.04,55.04,54.87,54.87,30000.0,31.5928,31.5928,31.4952,31.4952,30000.0
2006-09-08 10:10:00,54.89,54.99,54.87,54.97,46500.0,31.5067,31.5641,31.4952,31.5526,46500.0
2006-09-08 10:15:00,54.96,55.0,54.96,55.0,14700.0,31.5468,31.5698,31.5468,31.5698,14700.0
2006-09-08 10:20:00,54.99,55.02,54.98,55.02,10600.0,31.5641,31.5813,31.5583,31.5813,10600.0
2006-09-08 10:25:00,55.02,55.07,55.0,55.06,13700.0,31.5813,31.61,31.5698,31.6042,13700.0
2006-09-08 10:30:00,55.06,55.06,55.01,55.05,15500.0,31.6042,31.6042,31.5755,31.5985,15500.0
2006-09-08 10:35:00,55.04,55.04,54.94,54.97,26700.0,31.5928,31.5928,31.5354,31.5526,26700.0
2006-09-08 10:40:00,54.97,54.98,54.89,54.9,15900.0,31.5526,31.5583,31.5067,31.5124,15900.0
2006-09-08 10:45:00,54.9,54.99,54.9,54.99,21200.0,31.5124,31.5641,31.5124,31.5641,21200.0
2006-09-08 10:50:00,54.96,55.03,54.96,55.02,14100.0,31.5468,31.587,31.5468,31.5813,14100.0
2006-09-08 10:55:00,55.02,55.03,55.0,55.02,29900.0,31.5813,31.587,31.5698,31.5813,29900.0
2006-09-08 11:00:00,55.01,55.04,55.0,55.03,84200.0,31.5755,31.5928,31.5698,31.587,84200.0
2006-09-08 11:05:00,55.03,55.08,55.03,55.08,16100.0,31.587,31.6157,31.587,31.6157,16100.0
2006-09-08 11:10:00,55.07,55.12,55.07,55.12,34700.0,31.61,31.6387,31.61,31.6387,34700.0
2006-09-08 11:15:00,55.12,55.14,55.03,55.06,59600.0,31.6387,31.6502,31.587,31.6042,59600.0
2006-09-08 11:20:00,55.06,55.09,55.05,55.08,18100.0,31.6042,31.6215,31.5985,31.6157,18100.0
2006-09-08 11:25:00,55.07,55.08,55.03,55.05,14800.0,31.61,31.6157,31.587,31.5985,14800.0
2006-09-08 11:30:00,55.04,55.06,55.02,55.03,18000.0,31.5928,31.6042,31.5813,31.587,18000.0
2006-09-08 11:35:00,55.03,55.03,54.98,55.0,13000.0,31.587,31.587,31.5583,31.5698,13000.0
2006-09-08 11:40:00,55.0,55.07,55.0,55.06,29900.0,31.5698,31.61,31.5698,31.6042,29900.0
2006-09-08 11:45:00,55.06,55.08,55.06,55.08,5200.0,31.6042,31.6157,31.6042,31.6157,5200.0
2006-09-08 11:50:00,55.08,55.08,55.03,55.03,18000.0,31.6157,31.6157,31.587,31.587,18000.0
2006-09-08 11:55:00,55.04,55.07,55.02,55.04,15000.0,31.5928,31.61,31.5813,31.5928,15000.0
2006-09-08 12:00:00,55.04,55.05,55.04,55.04,20000.0,31.5928,31.5985,31.5928,31.5928,20000.0
2006-09-08 12:05:00,55.03,55.08,55.0,55.08,21400.0,31.587,31.6157,31.5698,31.6157,21400.0
2006-09-08 12:10:00,55.07,55.13,55.07,55.12,44800.0,31.61,31.6444,31.61,31.6387,44800.0
2006-09-08 12:15:00,55.12,55.12,55.1,55.11,12500.0,31.6387,31.6387,31.6272,31.6329,12500.0
2006-09-08 12:20:00,55.12,55.12,55.05,55.05,20100.0,31.6387,31.6387,31.5985,31.5985,20100.0
2006-09-08 12:25:00,55.05,55.07,55.04,55.07,11700.0,31.5985,31.61,31.5928,31.61,11700.0
2006-09-08 12:30:00,55.07,55.1,55.07,55.09,5700.0,31.61,31.6272,31.61,31.6215,5700.0
2006-09-08 12:35:00,55.1,55.14,55.09,55.12,17600.0,31.6272,31.6502,31.6215,31.6387,17600.0
2006-09-08 12:40:00,55.13,55.13,55.12,55.13,10700.0,31.6444,31.6444,31.6387,31.6444,10700.0
2006-09-08 12:45:00,55.13,55.14,55.09,55.1,10700.0,31.6444,31.6502,31.6215,31.6272,10700.0
2006-09-08 12:50:00,55.1,55.13,55.1,55.11,16300.0,31.6272,31.6444,31.6272,31.6329,16300.0
2006-09-08 12:55:00,55.12,55.15,55.1,55.15,18300.0,31.6387,31.6559,31.6272,31.6559,18300.0
2006-09-08 13:00:00,55.15,55.17,55.14,55.14,24700.0,31.6559,31.6674,31.6502,31.6502,24700.0
2006-09-08 13:05:00,55.13,55.17,55.1,55.17,75000.0,31.6444,31.6674,31.6272,31.6674,75000.0
2006-09-08 13:10:00,55.16,55.18,55.14,55.16,11400.0,31.6616,31.6731,31.6502,31.6616,11400.0
2006-09-08 13:15:00,55.18,55.18,55.16,55.18,12000.0,31.6731,31.6731,31.6616,31.6731,12000.0
2006-09-08 13:20:00,55.18,55.21,55.18,55.21,20900.0,31.6731,31.6903,31.6731,31.6903,20900.0
2006-09-08 13:25:00,55.21,55.24,55.21,55.24,18300.0,31.6903,31.7076,31.6903,31.7076,18300.0
2006-09-08 13:30:00,55.23,55.27,55.22,55.26,18600.0,31.7018,31.7248,31.6961,31.719,18600.0
2006-09-08 13:35:00,55.27,55.32,55.26,55.28,19000.0,31.7248,31.7535,31.719,31.7305,19000.0
2006-09-08 13:40:00,55.3,55.3,55.24,55.3,19000.0,31.742,31.742,31.7076,31.742,19000.0
2006-09-08 13:45:00,55.29,55.34,55.28,55.32,19000.0,31.7363,31.765,31.7305,31.7535,19000.0
2006-09-08 13:50:00,55.32,55.33,55.31,55.31,7600.0,31.7535,31.7592,31.7477,31.7477,7600.0
2006-09-08 13:55:00,55.32,55.44,55.3,55.44,23900.0,31.7535,31.8224,31.742,31.8224,23900.0
2006-09-08 14:00:00,55.45,55.52,55.34,55.35,42400.0,31.8281,31.8683,31.765,31.7707,42400.0
2006-09-08 14:05:00,55.34,55.34,55.24,55.29,35400.0,31.765,31.765,31.7076,31.7363,35400.0
2006-09-08 14:10:00,55.29,55.38,55.29,55.35,26000.0,31.7363,31.7879,31.7363,31.7707,26000.0
2006-09-08 14:15:00,55.37,55.37,55.35,55.35,20000.0,31.7822,31.7822,31.7707,31.7707,20000.0
2006-09-08 14:20:00,55.35,55.35,55.18,55.2,27000.0,31.7707,31.7707,31.6731,31.6846,27000.0
2006-09-08 14:25:00,55.21,55.3,55.21,55.3,15900.0,31.6903,31.742,31.6903,31.742,15900.0
2006-09-08 14:30:00,55.29,55.3,55.21,55.21,30700.0,31.7363,31.742,31.6903,31.6903,30700.0
2006-09-08 14:35:00,55.21,55.21,55.12,55.19,30800.0,31.6903,31.6903,31.6387,31.6789,30800.0
2006-09-08 14:40:00,55.19,55.23,55.18,55.22,17000.0,31.6789,31.7018,31.6731,31.6961,17000.0
2006-09-08 14:45:00,55.23,55.23,55.18,55.23,7100.0,31.7018,31.7018,31.6731,31.7018,7100.0
2006-09-08 14:50:00,55.23,55.23,55.13,55.21,27500.0,31.7018,31.7018,31.6444,31.6903,27500.0
2006-09-08 14:55:00,55.21,55.29,55.21,55.29,9800.0,31.6903,31.7363,31.6903,31.7363,9800.0
2006-09-08 15:00:00,55.29,55.35,55.28,55.34,13500.0,31.7363,31.7707,31.7305,31.765,13500.0
2006-09-08 15:05:00,55.34,55.36,55.24,55.25,26400.0,31.765,31.7764,31.7076,31.7133,26400.0
2006-09-08 15:10:00,55.26,55.36,55.24,55.35,41300.0,31.719,31.7764,31.7076,31.7707,41300.0
2006-09-08 15:15:00,55.36,55.39,55.35,55.35,19100.0,31.7764,31.7937,31.7707,31.7707,19100.0
2006-09-08 15:20:00,55.35,55.39,55.35,55.39,15800.0,31.7707,31.7937,31.7707,31.7937,15800.0
2006-09-08 15:25:00,55.39,55.4,55.37,55.37,15200.0,31.7937,31.7994,31.7822,31.7822,15200.0
2006-09-08 15:30:00,55.38,55.38,55.33,55.36,28500.0,31.7879,31.7879,31.7592,31.7764,28500.0
2006-09-08 15:35:00,55.36,55.38,55.34,55.34,20600.0,31.7764,31.7879,31.765,31.765,20600.0
2006-09-08 15:40:00,55.34,55.35,55.32,55.34,65000.0,31.765,31.7707,31.7535,31.765,65000.0
2006-09-08 15:45:00,55.34,55.34,55.27,55.28,35100.0,31.765,31.765,31.7248,31.7305,35100.0
2006-09-08 15:50:00,55.3,55.32,55.23,55.23,59300.0,31.742,31.7535,31.7018,31.7018,59300.0
2006-09-08 15:55:00,55.24,55.3,55.22,55.3,60800.0,31.7076,31.742,31.6961,31.742,60800.0
2006-09-11 09:30:00,54.9,55.22,54.8,54.83,204700.0,31.5124,31.6961,31.455,31.4722,204700.0
2006-09-11 09:35:00,54.86,54.89,54.64,54.64,88500.0,31.4894,31.5067,31.3632,31.3632,88500.0
2006-09-11 09:40:00,54.65,54.66,54.46,54.5,117700.0,31.3689,31.3746,31.2598,31.2828,117700.0
2006-09-11 09:45:00,54.46,54.48,54.35,54.36,164300.0,31.2598,31.2713,31.1967,31.2024,164300.0
2006-09-11 09:50:00,54.36,54.38,54.27,54.35,86500.0,31.2024,31.2139,31.1508,31.1967,86500.0
2006-09-11 09:55:00,54.34,54.38,54.3,54.38,86300.0,31.191,31.2139,31.168,31.2139,86300.0
2006-09-11 10:00:00,54.41,54.54,54.35,54.5,85900.0,31.2311,31.3058,31.1967,31.2828,85900.0
2006-09-11 10:05:00,54.5,54.56,54.5,54.52,68100.0,31.2828,31.3172,31.2828,31.2943,68100.0
2006-09-11 10:10:00,54.54,54.61,54.51,54.59,46500.0,31.3058,31.3459,31.2885,31.3345,46500.0
2006-09-11 10:15:00,54.58,54.59,54.37,54.39,59200.0,31.3287,31.3345,31.2082,31.2197,59200.0
2006-09-11 10:20:00,54.36,54.37,54.25,54.28,85800.0,31.2024,31.2082,31.1393,31.1565,85800.0
2006-09-11 10:25:00,54.28,54.36,54.26,54.32,92300.0,31.1565,31.2024,31.145,31.1795,92300.0
2006-09-11 10:30:00,54.32,54.45,54.3,54.43,79300.0,31.1795,31.2541,31.168,31.2426,79300.0
2006-09-11 10:35:00,54.45,54.5,54.43,54.49,102600.0,31.2541,31.2828,31.2426,31.2771,102600.0
2006-09-11 10:40:00,54.49,54.63,54.47,54.6,177800.0,31.2771,31.3574,31.2656,31.3402,177800.0
2006-09-11 10:45:00,54.58,54.69,54.58,54.69,82700.0,31.3287,31.3919,31.3287,31.3919,82700.0
2006-09-11 10:50:00,54.69,54.81,54.69,54.79,100500.0,31.3919,31.4607,31.3919,31.4493,100500.0
2006-09-11 10:55:00,54.79,54.79,54.63,54.63,72300.0,31.4493,31.4493,31.3574,31.3574,72300.0
2006-09-11 11:00:00,54.63,54.64,54.58,54.61,143500.0,31.3574,31.3632,31.3287,31.3459,143500.0
2006-09-11 11:05:00,54.61,54.67,54.6,54.67,122000.0,31.3459,31.3804,31.3402,31.3804,122000.0
2006-09-11 11:10:00,54.67,54.67,54.59,54.63,73400.0,31.3804,31.3804,31.3345,31.3574,73400.0
2006-09-11 11:15:00,54.64,54.69,54.58,54.59,122400.0,31.3632,31.3919,31.3287,31.3345,122400.0
2006-09-11 11:20:00,54.6,54.62,54.56,54.62,97200.0,31.3402,31.3517,31.3172,31.3517,97200.0
2006-09-11 11:25:00,54.63,54.68,54.61,54.64,45700.0,31.3574,31.3861,31.3459,31.3632,45700.0
2006-09-11 11:30:00,54.64,54.68,54.6,54.65,37400.0,31.3632,31.3861,31.3402,31.3689,37400.0
2006-09-11 11:35:00,54.66,54.67,54.6,54.6,63700.0,31.3746,31.3804,31.3402,31.3402,63700.0
2006-09-11 11:40:00,54.62,54.63,54.59,54.62,77300.0,31.3517,31.3574,31.3345,31.3517,77300.0
2006-09-11 11:45:00,54.62,54.65,54.58,54.65,100800.0,31.3517,31.3689,31.3287,31.3689,100800.0
2006-09-11 11:50:00,54.64,54.65,54.59,54.65,55800.0,31.3632,31.3689,31.3345,31.3689,55800.0
2006-09-11 11:55:00,54.65,54.65,54.63,54.65,35100.0,31.3689,31.3689,31.3574,31.3689,35100.0
2006-09-11 12:00:00,54.64,54.7,54.64,54.65,23600.0,31.3632,31.3976,31.3632,31.3689,23600.0
2006-09-11 12:05:00,54.65,54.65,54.58,54.59,55000.0,31.3689,31.3689,31.3287,31.3345,55000.0
2006-09-11 12:10:00,54.59,54.65,54.58,54.61,62300.0,31.3345,31.3689,31.3287,31.3459,62300.0
2006-09-11 12:15:00,54.6,54.68,54.6,54.66,50700.0,31.3402,31.3861,31.3402,31.3746,50700.0
2006-09-11 12:20:00,54.67,54.71,54.65,54.71,38000.0,31.3804,31.4033,31.3689,31.4033,38000.0
2006-09-11 12:25:00,54.72,54.84,54.71,54.76,65700.0,31.4091,31.478,31.4033,31.432,65700.0
2006-09-11 12:30:00,54.76,54.78,54.59,54.61,68800.0,31.432,31.4435,31.3345,31.3459,68800.0
2006-09-11 12:35:00,54.6,54.62,54.55,54.59,83900.0,31.3402,31.3517,31.3115,31.3345,83900.0
2006-09-11 12:40:00,54.6,54.63,54.53,54.6,66400.0,31.3402,31.3574,31.3,31.3402,66400.0
2006-09-11 12:45:00,54.6,54.61,54.51,54.51,76400.0,31.3402,31.3459,31.2885,31.2885,76400.0
2006-09-11 12:50:00,54.52,54.52,54.44,54.48,42600.0,31.2943,31.2943,31.2484,31.2713,42600.0
2006-09-11 12:55:00,54.48,54.56,54.48,54.49,60000.0,31.2713,31.3172,31.2713,31.2771,60000.0
2006-09-11 13:00:00,54.5,54.57,54.5,54.55,36800.0,31.2828,31.323,31.2828,31.3115,36800.0
2006-09-11 13:05:00,54.55,54.58,54.54,54.57,35800.0,31.3115,31.3287,31.3058,31.323,35800.0
2006-09-11 13:10:00,54.59,54.61,54.56,54.61,43300.0,31.3345,31.3459,31.3172,31.3459,43300.0
2006-09-11 13:15:00,54.6,54.63,54.58,54.59,27600.0,31.3402,31.3574,31.3287,31.3345,27600.0
2006-09-11 13:20:00,54.59,54.69,54.59,54.65,28300.0,31.3345,31.3919,31.3345,31.3689,28300.0
2006-09-11 13:25:00,54.65,54.66,54.59,54.63,69200.0,31.3689,31.3746,31.3345,31.3574,69200.0
2006-09-11 13:30:00,54.6,54.62,54.57,54.57,50300.0,31.3402,31.3517,31.323,31.323,50300.0
2006-09-11 13:35:00,54.57,54.6,54.57,54.59,43500.0,31.323,31.3402,31.323,31.3345,43500.0
2006-09-11 13:40:00,54.6,54.63,54.56,54.56,45400.0,31.3402,31.3574,31.3172,31.3172,45400.0
2006-09-11 13:45:00,54.55,54.55,54.48,54.48,53200.0,31.3115,31.3115,31.2713,31.2713,53200.0
2006-09-11 13:50:00,54.47,54.54,54.47,54.54,50100.0,31.2656,31.3058,31.2656,31.3058,50100.0
2006-09-11 13:55:00,54.54,54.54,54.47,54.5,126700.0,31.3058,31.3058,31.2656,31.2828,126700.0
2006-09-11 14:00:00,54.49,54.49,54.32,54.33,40200.0,31.2771,31.2771,31.1795,31.1852,40200.0
2006-09-11 14:05:00,54.33,54.43,54.3,54.43,124700.0,31.1852,31.2426,31.168,31.2426,124700.0
2006-09-11 14:10:00,54.43,54.59,54.43,54.56,45800.0,31.2426,31.3345,31.2426,31.3172,45800.0
2006-09-11 14:15:00,54.55,54.56,54.46,54.46,43600.0,31.3115,31.3172,31.2598,31.2598,43600.0
2006-09-11 14:20:00,54.46,54.47,54.4,54.42,67300.0,31.2598,31.2656,31.2254,31.2369,67300.0
2006-09-11 14:25:00,54.41,54.43,54.33,54.33,254600.0,31.2311,31.2426,31.1852,31.1852,254600.0
2006-09-11 14:30:00,54.33,54.35,54.2,54.24,125800.0,31.1852,31.1967,31.1106,31.1336,125800.0
2006-09-11 14:35:00,54.24,54.28,54.18,54.2,64500.0,31.1336,31.1565,31.0991,31.1106,64500.0
2006-09-11 14:40:00,54.19,54.23,54.18,54.18,143400.0,31.1049,31.1278,31.0991,31.0991,143400.0
2006-09-11 14:45:00,54.18,54.19,54.04,54.11,108300.0,31.0991,31.1049,31.0188,31.0589,108300.0
2006-09-11 14:50:00,54.11,54.13,53.97,54.0,139100.0,31.0589,31.0704,30.9786,30.9958,139100.0
2006-09-11 14:55:00,54.0,54.12,53.98,54.11,80000.0,30.9958,31.0647,30.9843,31.0589,80000.0
2006-09-11 15:00:00,54.11,54.12,54.1,54.11,174900.0,31.0589,31.0647,31.0532,31.0589,174900.0
2006-09-11 15:05:00,54.11,54.11,54.06,54.08,247200.0,31.0589,31.0589,31.0302,31.0417,247200.0
2006-09-11 15:10:00,54.08,54.1,54.0,54.03,77200.0,31.0417,31.0532,30.9958,31.013,77200.0
2006-09-11 15:15:00,54.03,54.11,54.03,54.1,99000.0,31.013,31.0589,31.013,31.0532,99000.0
2006-09-11 15:20:00,54.1,54.12,54.08,54.08,117400.0,31.0532,31.0647,31.0417,31.0417,117400.0
2006-09-11 15:25:00,54.08,54.09,54.0,54.0,108000.0,31.0417,31.0475,30.9958,30.9958,108000.0
2006-09-11 15:30:00,54.0,54.12,54.0,54.1,129000.0,30.9958,31.0647,30.9958,31.0532,129000.0
2006-09-11 15:35:00,54.11,54.3,54.11,54.26,164900.0,31.0589,31.168,31.0589,31.145,164900.0
2006-09-11 15:40:00,54.25,54.26,54.14,54.17,196600.0,31.1393,31.145,31.0762,31.0934,196600.0
2006-09-11 15:45:00,54.17,54.25,54.16,54.25,172700.0,31.0934,31.1393,31.0876,31.1393,172700.0
2006-09-11 15:50:00,54.25,54.33,54.25,54.31,232000.0,31.1393,31.1852,31.1393,31.1737,232000.0
2006-09-11 15:55:00,54.32,54.32,54.22,54.25,278000.0,31.1795,31.1795,31.1221,31.1393,278000.0
2006-09-12 09:30:00,54.85,55.18,54.75,55.15,267500.0,31.4837,31.6731,31.4263,31.6559,267500.0
2006-09-12 09:35:00,55.15,55.25,55.08,55.16,150800.0,31.6559,31.7133,31.6157,31.6616,150800.0
2006-09-12 09:40:00,55.12,55.18,54.95,54.95,102200.0,31.6387,31.6731,31.5411,31.5411,102200.0
2006-09-12 09:45:00,54.92,54.95,54.87,54.89,109000.0,31.5239,31.5411,31.4952,31.5067,109000.0
2006-09-12 09:50:00,54.89,55.0,54.81,54.96,85500.0,31.5067,31.5698,31.4607,31.5468,85500.0
2006-09-12 09:55:00,54.96,54.98,54.84,54.89,124200.0,31.5468,31.5583,31.478,31.5067,124200.0
2006-09-12 10:00:00,54.9,54.96,54.9,54.91,124300.0,31.5124,31.5468,31.5124,31.5181,124300.0
2006-09-12 10:05:00,54.92,54.96,54.91,54.91,95700.0,31.5239,31.5468,31.5181,31.5181,95700.0
2006-09-12 10:10:00,54.92,54.92,54.81,54.83,175100.0,31.5239,31.5239,31.4607,31.4722,175100.0
2006-09-12 10:15:00,54.84,54.86,54.8,54.8,103800.0,31.478,31.4894,31.455,31.455,103800.0
2006-09-12 10:20:00,54.81,54.84,54.8,54.82,78300.0,31.4607,31.478,31.455,31.4665,78300.0
2006-09-12 10:25:00,54.81,54.81,54.71,54.75,83800.0,31.4607,31.4607,31.4033,31.4263,83800.0
2006-09-12 10:30:00,54.75,54.88,54.75,54.85,48500.0,31.4263,31.5009,31.4263,31.4837,48500.0
2006-09-12 10:35:00,54.85,54.86,54.83,54.86,32100.0,31.4837,31.4894,31.4722,31.4894,32100.0
2006-09-12 10:40:00,54.85,54.9,54.85,54.88,27100.0,31.4837,31.5124,31.4837,31.5009,27100.0
2006-09-12 10:45:00,54.89,54.9,54.82,54.87,56600.0,31.5067,31.5124,31.4665,31.4952,56600.0
2006-09-12 10:50:00,54.87,54.9,54.85,54.85,38500.0,31.4952,31.5124,31.4837,31.4837,38500.0
2006-09-12 10:55:00,54.86,54.89,54.85,54.88,39900.0,31.4894,31.5067,31.4837,31.5009,39900.0
2006-09-12 11:00:00,54.88,54.91,54.87,54.89,47700.0,31.5009,31.5181,31.4952,31.5067,47700.0
2006-09-12 11:05:00,54.89,54.96,54.89,54.94,75800.0,31.5067,31.5468,31.5067,31.5354,75800.0
2006-09-12 11:10:00,54.95,55.0,54.94,54.97,47400.0,31.5411,31.5698,31.5354,31.5526,47400.0
2006-09-12 11:15:00,54.97,54.99,54.96,54.98,35800.0,31.5526,31.5641,31.5468,31.5583,35800.0
2006-09-12 11:20:00,54.97,54.99,54.97,54.98,59300.0,31.5526,31.5641,31.5526,31.5583,59300.0
2006-09-12 11:25:00,54.98,55.0,54.95,55.0,106500.0,31.5583,31.5698,31.5411,31.5698,106500.0
2006-09-12 11:30:00,55.0,55.03,54.95,55.0,230900.0,31.5698,31.587,31.5411,31.5698,230900.0
2006-09-12 11:35:00,54.99,55.0,54.95,55.0,154500.0,31.5641,31.5698,31.5411,31.5698,154500.0
2006-09-12 11:40:00,55.0,55.02,54.97,55.01,85000.0,31.5698,31.5813,31.5526,31.5755,85000.0
2006-09-12 11:45:00,55.01,55.08,55.01,55.04,45900.0,31.5755,31.6157,31.5755,31.5928,45900.0
2006-09-12 11:50:00,55.04,55.13,55.04,55.11,58900.0,31.5928,31.6444,31.5928,31.6329,58900.0
2006-09-12 11:55:00,55.11,55.16,55.11,55.14,74400.0,31.6329,31.6616,31.6329,31.6502,74400.0
2006-09-12 12:00:00,55.15,55.15,55.11,55.12,156500.0,31.6559,31.6559,31.6329,31.6387,156500.0
2006-09-12 12:05:00,55.12,55.17,55.12,55.15,47800.0,31.6387,31.6674,31.6387,31.6559,47800.0
2006-09-12 12:10:00,55.15,55.18,55.14,55.18,104200.0,31.6559,31.6731,31.6502,31.6731,104200.0
2006-09-12 12:15:00,55.18,55.25,55.16,55.25,82800.0,31.6731,31.7133,31.6616,31.7133,82800.0
2006-09-12 12:20:00,55.25,55.29,55.24,55.28,69900.0,31.7133,31.7363,31.7076,31.7305,69900.0
2006-09-12 12:25:00,55.29,55.33,55.29,55.32,38300.0,31.7363,31.7592,31.7363,31.7535,38300.0
2006-09-12 12:30:00,55.32,55.32,55.28,55.32,36600.0,31.7535,31.7535,31.7305,31.7535,36600.0
2006-09-12 12:35:00,55.3,55.31,55.27,55.3,39100.0,31.742,31.7477,31.7248,31.742,39100.0
2006-09-12 12:40:00,55.31,55.35,55.29,55.31,89100.0,31.7477,31.7707,31.7363,31.7477,89100.0
2006-09-12 12:45:00,55.33,55.33,55.29,55.29,55900.0,31.7592,31.7592,31.7363,31.7363,55900.0
2006-09-12 12:50:00,55.28,55.29,55.25,55.28,18500.0,31.7305,31.7363,31.7133,31.7305,18500.0
2006-09-12 12:55:00,55.27,55.3,55.25,55.27,26700.0,31.7248,31.742,31.7133,31.7248,26700.0
2006-09-12 13:00:00,55.28,55.28,55.25,55.26,59000.0,31.7305,31.7305,31.7133,31.719,59000.0
2006-09-12 13:05:00,55.26,55.28,55.2,55.26,62600.0,31.719,31.7305,31.6846,31.719,62600.0
2006-09-12 13:10:00,55.25,55.26,55.2,55.24,60500.0,31.7133,31.719,31.6846,31.7076,60500.0
2006-09-12 13:15:00,55.24,55.24,55.19,55.19,17500.0,31.7076,31.7076,31.6789,31.6789,17500.0
2006-09-12 13:20:00,55.2,55.26,55.19,55.25,68500.0,31.6846,31.719,31.6789,31.7133,68500.0
2006-09-12 13:25:00,55.26,55.26,55.24,55.25,35800.0,31.719,31.719,31.7076,31.7133,35800.0
2006-09-12 13:30:00,55.25,55.26,55.23,55.24,49500.0,31.7133,31.719,31.7018,31.7076,49500.0
2006-09-12 13:35:00,55.23,55.28,55.22,55.26,48400.0,31.7018,31.7305,31.6961,31.719,48400.0
2006-09-12 13:40:00,55.27,55.3,55.23,55.27,63400.0,31.7248,31.742,31.7018,31.7248,63400.0
2006-09-12 13:45:00,55.27,55.29,55.24,55.26,75000.0,31.7248,31.7363,31.7076,31.719,75000.0
2006-09-12 13:50:00,55.26,55.28,55.22,55.23,69600.0,31.719,31.7305,31.6961,31.7018,69600.0
2006-09-12 13:55:00,55.24,55.25,55.22,55.23,33500.0,31.7076,31.7133,31.6961,31.7018,33500.0
2006-09-12 14:00:00,55.24,55.31,55.23,55.26,64600.0,31.7076,31.7477,31.7018,31.719,64600.0
2006-09-12 14:05:00,55.27,55.3,55.25,55.29,58500.0,31.7248,31.742,31.7133,31.7363,58500.0
2006-09-12 14:10:00,55.3,55.39,55.29,55.38,176800.0,31.742,31.7937,31.7363,31.7879,176800.0
2006-09-12 14:15:00,55.38,55.45,55.37,55.43,75400.0,31.7879,31.8281,31.7822,31.8166,75400.0
2006-09-12 14:20:00,55.43,55.52,55.4,55.51,148800.0,31.8166,31.8683,31.7994,31.8625,148800.0
2006-09-12 14:25:00,55.51,55.56,55.47,55.48,125300.0,31.8625,31.8912,31.8396,31.8453,125300.0
2006-09-12 14:30:00,55.47,55.52,55.47,55.48,221900.0,31.8396,31.8683,31.8396,31.8453,221900.0
2006-09-12 14:35:00,55.48,55.55,55.46,55.49,57600.0,31.8453,31.8855,31.8338,31.8511,57600.0
2006-09-12 14:40:00,55.47,55.52,55.46,55.48,50300.0,31.8396,31.8683,31.8338,31.8453,50300.0
2006-09-12 14:45:00,55.48,55.5,55.42,55.42,46800.0,31.8453,31.8568,31.8109,31.8109,46800.0
2006-09-12 14:50:00,55.42,55.43,55.32,55.39,73700.0,31.8109,31.8166,31.7535,31.7937,73700.0
2006-09-12 14:55:00,55.39,55.45,55.38,55.39,62500.0,31.7937,31.8281,31.7879,31.7937,62500.0
2006-09-12 15:00:00,55.39,55.4,55.29,55.3,100300.0,31.7937,31.7994,31.7363,31.742,100300.0
2006-09-12 15:05:00,55.29,55.37,55.29,55.36,74400.0,31.7363,31.7822,31.7363,31.7764,74400.0
2006-09-12 15:10:00,55.36,55.39,55.33,55.37,71800.0,31.7764,31.7937,31.7592,31.7822,71800.0
2006-09-12 15:15:00,55.38,55.38,55.28,55.28,86900.0,31.7879,31.7879,31.7305,31.7305,86900.0
2006-09-12 15:20:00,55.28,55.29,55.14,55.17,157600.0,31.7305,31.7363,31.6502,31.6674,157600.0
2006-09-12 15:25:00,55.18,55.23,55.16,55.21,104300.0,31.6731,31.7018,31.6616,31.6903,104300.0
2006-09-12 15:30:00,55.21,55.26,55.2,55.2,61900.0,31.6903,31.719,31.6846,31.6846,61900.0
2006-09-12 15:35:00,55.21,55.21,55.19,55.21,68800.0,31.6903,31.6903,31.6789,31.6903,68800.0
2006-09-12 15:40:00,55.21,55.22,55.18,55.21,121700.0,31.6903,31.6961,31.6731,31.6903,121700.0
2006-09-12 15:45:00,55.22,55.22,55.15,55.18,131800.0,31.6961,31.6961,31.6559,31.6731,131800.0
2006-09-12 15:50:00,55.18,55.22,55.18,55.2,94800.0,31.6731,31.6961,31.6731,31.6846,94800.0
2006-09-12 15:55:00,55.21,55.21,55.15,55.16,161900.0,31.6903,31.6903,31.6559,31.6616,161900.0
2006-09-13 09:30:00,55.39,55.43,55.29,55.41,117900.0,31.7937,31.8166,31.7363,31.8051,117900.0
2006-09-13 09:35:00,55.43,55.44,55.22,55.34,90400.0,31.8166,31.8224,31.6961,31.765,90400.0
2006-09-13 09:40:00,55.33,55.41,55.31,55.35,67500.0,31.7592,31.8051,31.7477,31.7707,67500.0
2006-09-13 09:45:00,55.35,55.4,55.3,55.3,68000.0,31.7707,31.7994,31.742,31.742,68000.0
2006-09-13 09:50:00,55.3,55.31,55.12,55.12,35300.0,31.742,31.7477,31.6387,31.6387,35300.0
2006-09-13 09:55:00,55.12,55.36,55.11,55.36,68300.0,31.6387,31.7764,31.6329,31.7764,68300.0
2006-09-13 10:00:00,55.35,55.55,55.31,55.33,90700.0,31.7707,31.8855,31.7477,31.7592,90700.0
2006-09-13 10:05:00,55.31,55.33,55.25,55.33,99900.0,31.7477,31.7592,31.7133,31.7592,99900.0
2006-09-13 10:10:00,55.33,55.37,55.3,55.33,87200.0,31.7592,31.7822,31.742,31.7592,87200.0
2006-09-13 10:15:00,55.32,55.37,55.32,55.33,57800.0,31.7535,31.7822,31.7535,31.7592,57800.0
2006-09-13 10:20:00,55.32,55.36,55.27,55.33,85300.0,31.7535,31.7764,31.7248,31.7592,85300.0
2006-09-13 10:25:00,55.33,55.34,55.3,55.33,30700.0,31.7592,31.765,31.742,31.7592,30700.0
2006-09-13 10:30:00,55.33,55.4,55.31,55.36,39300.0,31.7592,31.7994,31.7477,31.7764,39300.0
2006-09-13 10:35:00,55.36,55.37,55.34,55.35,71100.0,31.7764,31.7822,31.765,31.7707,71100.0
2006-09-13 10:40:00,55.35,55.43,55.33,55.41,55200.0,31.7707,31.8166,31.7592,31.8051,55200.0
2006-09-13 10:45:00,55.43,55.55,55.4,55.55,41400.0,31.8166,31.8855,31.7994,31.8855,41400.0
2006-09-13 10:50:00,55.53,55.61,55.49,55.6,73300.0,31.874,31.9199,31.8511,31.9142,73300.0
2006-09-13 10:55:00,55.59,55.63,55.46,55.46,57600.0,31.9085,31.9314,31.8338,31.8338,57600.0
2006-09-13 11:00:00,55.48,55.48,55.38,55.41,46100.0,31.8453,31.8453,31.7879,31.8051,46100.0
2006-09-13 11:05:00,55.41,55.41,55.31,55.34,42200.0,31.8051,31.8051,31.7477,31.765,42200.0
2006-09-13 11:10:00,55.34,55.38,55.33,55.35,82300.0,31.765,31.7879,31.7592,31.7707,82300.0
2006-09-13 11:15:00,55.35,55.39,55.33,55.38,65500.0,31.7707,31.7937,31.7592,31.7879,65500.0
2006-09-13 11:20:00,55.39,55.41,55.37,55.4,61000.0,31.7937,31.8051,31.7822,31.7994,61000.0
2006-09-13 11:25:00,55.4,55.42,55.36,55.39,79600.0,31.7994,31.8109,31.7764,31.7937,79600.0
2006-09-13 11:30:00,55.38,55.39,55.35,55.35,41000.0,31.7879,31.7937,31.7707,31.7707,41000.0
2006-09-13 11:35:00,55.33,55.4,55.33,55.38,29600.0,31.7592,31.7994,31.7592,31.7879,29600.0
2006-09-13 11:40:00,55.39,55.39,55.29,55.33,65600.0,31.7937,31.7937,31.7363,31.7592,65600.0
2006-09-13 11:45:00,55.32,55.38,55.27,55.35,43300.0,31.7535,31.7879,31.7248,31.7707,43300.0
2006-09-13 11:50:00,55.33,55.33,55.27,55.3,32700.0,31.7592,31.7592,31.7248,31.742,32700.0
2006-09-13 11:55:00,55.28,55.36,55.28,55.35,19400.0,31.7305,31.7764,31.7305,31.7707,19400.0
2006-09-13 12:00:00,55.33,55.33,55.25,55.28,20500.0,31.7592,31.7592,31.7133,31.7305,20500.0
2006-09-13 12:05:00,55.28,55.36,55.28,55.36,25300.0,31.7305,31.7764,31.7305,31.7764,25300.0
2006-09-13 12:10:00,55.36,55.36,55.32,55.33,26000.0,31.7764,31.7764,31.7535,31.7592,26000.0
2006-09-13 12:15:00,55.32,55.34,55.28,55.28,12300.0,31.7535,31.765,31.7305,31.7305,12300.0
2006-09-13 12:20:00,55.28,55.29,55.27,55.27,8000.0,31.7305,31.7363,31.7248,31.7248,8000.0
2006-09-13 12:25:00,55.28,55.28,55.21,55.28,43700.0,31.7305,31.7305,31.6903,31.7305,43700.0
2006-09-13 12:30:00,55.28,55.3,55.23,55.23,21100.0,31.7305,31.742,31.7018,31.7018,21100.0
2006-09-13 12:35:00,55.23,55.23,55.21,55.21,15400.0,31.7018,31.7018,31.6903,31.6903,15400.0
2006-09-13 12:40:00,55.2,55.22,55.2,55.2,23300.0,31.6846,31.6961,31.6846,31.6846,23300.0
2006-09-13 12:45:00,55.2,55.21,55.15,55.15,45400.0,31.6846,31.6903,31.6559,31.6559,45400.0
2006-09-13 12:50:00,55.15,55.16,55.12,55.13,44200.0,31.6559,31.6616,31.6387,31.6444,44200.0
2006-09-13 12:55:00,55.12,55.14,55.09,55.09,19800.0,31.6387,31.6502,31.6215,31.6215,19800.0
2006-09-13 13:00:00,55.08,55.14,55.08,55.11,24500.0,31.6157,31.6502,31.6157,31.6329,24500.0
2006-09-13 13:05:00,55.08,55.15,55.06,55.1,38100.0,31.6157,31.6559,31.6042,31.6272,38100.0
2006-09-13 13:10:00,55.06,55.07,55.0,55.02,26500.0,31.6042,31.61,31.5698,31.5813,26500.0
2006-09-13 13:15:00,55.01,55.01,54.97,55.01,55000.0,31.5755,31.5755,31.5526,31.5755,55000.0
2006-09-13 13:20:00,55.0,55.04,54.98,54.98,29200.0,31.5698,31.5928,31.5583,31.5583,29200.0
2006-09-13 13:25:00,54.98,55.04,54.97,55.01,66800.0,31.5583,31.5928,31.5526,31.5755,66800.0
2006-09-13 13:30:00,55.01,55.02,55.0,55.01,30900.0,31.5755,31.5813,31.5698,31.5755,30900.0
2006-09-13 13:35:00,55.01,55.04,54.99,55.0,32200.0,31.5755,31.5928,31.5641,31.5698,32200.0
2006-09-13 13:40:00,55.0,55.02,54.97,54.97,27900.0,31.5698,31.5813,31.5526,31.5526,27900.0
2006-09-13 13:45:00,54.98,54.98,54.93,54.95,21900.0,31.5583,31.5583,31.5296,31.5411,21900.0
2006-09-13 13:50:00,54.96,54.97,54.95,54.96,17600.0,31.5468,31.5526,31.5411,31.5468,17600.0
2006-09-13 13:55:00,54.96,54.98,54.92,54.94,12600.0,31.5468,31.5583,31.5239,31.5354,12600.0
2006-09-13 14:00:00,54.94,54.98,54.91,54.97,19900.0,31.5354,31.5583,31.5181,31.5526,19900.0
2006-09-13 14:05:00,54.96,54.98,54.94,54.98,20800.0,31.5468,31.5583,31.5354,31.5583,20800.0
2006-09-13 14:10:00,54.98,55.02,54.95,54.98,43300.0,31.5583,31.5813,31.5411,31.5583,43300.0
2006-09-13 14:15:00,54.98,54.98,54.9,54.92,30300.0,31.5583,31.5583,31.5124,31.5239,30300.0
2006-09-13 14:20:00,54.92,54.94,54.92,54.94,24100.0,31.5239,31.5354,31.5239,31.5354,24100.0
2006-09-13 14:25:00,54.94,54.98,54.93,54.96,41000.0,31.5354,31.5583,31.5296,31.5468,41000.0
2006-09-13 14:30:00,54.97,55.0,54.97,54.99,33000.0,31.5526,31.5698,31.5526,31.5641,33000.0
2006-09-13 14:35:00,55.0,55.0,54.97,54.97,41300.0,31.5698,31.5698,31.5526,31.5526,41300.0
2006-09-13 14:40:00,54.97,54.99,54.94,54.98,26200.0,31.5526,31.5641,31.5354,31.5583,26200.0
2006-09-13 14:45:00,54.98,55.0,54.97,54.98,27000.0,31.5583,31.5698,31.5526,31.5583,27000.0
2006-09-13 14:50:00,54.98,55.02,54.98,55.02,51100.0,31.5583,31.5813,31.5583,31.5813,51100.0
2006-09-13 14:55:00,55.02,55.08,55.02,55.06,36200.0,31.5813,31.6157,31.5813,31.6042,36200.0
2006-09-13 15:00:00,55.07,55.09,55.04,55.05,32800.0,31.61,31.6215,31.5928,31.5985,32800.0
2006-09-13 15:05:00,55.06,55.12,55.03,55.11,60200.0,31.6042,31.6387,31.587,31.6329,60200.0
2006-09-13 15:10:00,55.11,55.15,55.09,55.1,57600.0,31.6329,31.6559,31.6215,31.6272,57600.0
2006-09-13 15:15:00,55.09,55.1,55.06,55.08,66500.0,31.6215,31.6272,31.6042,31.6157,66500.0
2006-09-13 15:20:00,55.08,55.09,55.07,55.07,44900.0,31.6157,31.6215,31.61,31.61,44900.0
2006-09-13 15:25:00,55.08,55.12,55.07,55.12,54200.0,31.6157,31.6387,31.61,31.6387,54200.0
2006-09-13 15:30:00,55.12,55.26,55.11,55.24,108500.0,31.6387,31.719,31.6329,31.7076,108500.0
2006-09-13 15:35:00,55.24,55.26,55.22,55.22,43300.0,31.7076,31.719,31.6961,31.6961,43300.0
2006-09-13 15:40:00,55.22,55.38,55.22,55.25,143400.0,31.6961,31.7879,31.6961,31.7133,143400.0
2006-09-13 15:45:00,55.24,55.33,55.19,55.32,152600.0,31.7076,31.7592,31.6789,31.7535,152600.0
2006-09-13 15:50:00,55.32,55.33,55.23,55.26,131000.0,31.7535,31.7592,31.7018,31.719,131000.0
2006-09-13 15:55:00,55.26,55.26,55.14,55.14,188500.0,31.719,31.719,31.6502,31.6502,188500.0
2006-09-14 09:30:00,54.8,55.04,54.8,54.99,174600.0,31.455,31.5928,31.455,31.5641,174600.0
2006-09-14 09:35:00,54.99,55.09,54.93,54.96,105800.0,31.5641,31.6215,31.5296,31.5468,105800.0
2006-09-14 09:40:00,54.96,54.97,54.86,54.92,92600.0,31.5468,31.5526,31.4894,31.5239,92600.0
2006-09-14 09:45:00,54.93,55.0,54.9,54.91,125400.0,31.5296,31.5698,31.5124,31.5181,125400.0
2006-09-14 09:50:00,54.91,54.99,54.91,54.99,130600.0,31.5181,31.5641,31.5181,31.5641,130600.0
2006-09-14 09:55:00,55.0,55.08,54.99,55.01,137100.0,31.5698,31.6157,31.5641,31.5755,137100.0
2006-09-14 10:00:00,55.0,55.04,54.94,54.94,131800.0,31.5698,31.5928,31.5354,31.5354,131800.0
2006-09-14 10:05:00,54.93,55.04,54.93,55.02,88300.0,31.5296,31.5928,31.5296,31.5813,88300.0
2006-09-14 10:10:00,55.02,55.14,55.02,55.07,120300.0,31.5813,31.6502,31.5813,31.61,120300.0
2006-09-14 10:15:00,55.07,55.12,55.07,55.08,64000.0,31.61,31.6387,31.61,31.6157,64000.0
2006-09-14 10:20:00,55.08,55.15,55.08,55.13,68600.0,31.6157,31.6559,31.6157,31.6444,68600.0
2006-09-14 10:25:00,55.14,55.18,55.1,55.1,112700.0,31.6502,31.6731,31.6272,31.6272,112700.0
2006-09-14 10:30:00,55.08,55.15,55.08,55.12,36800.0,31.6157,31.6559,31.6157,31.6387,36800.0
2006-09-14 10:35:00,55.12,55.14,55.05,55.06,47600.0,31.6387,31.6502,31.5985,31.6042,47600.0
2006-09-14 10:40:00,55.07,55.13,55.04,55.11,93000.0,31.61,31.6444,31.5928,31.6329,93000.0
2006-09-14 10:45:00,55.12,55.14,55.1,55.13,31400.0,31.6387,31.6502,31.6272,31.6444,31400.0
2006-09-14 10:50:00,55.11,55.12,55.0,55.12,47100.0,31.6329,31.6387,31.5698,31.6387,47100.0
2006-09-14 10:55:00,55.12,55.13,55.1,55.1,24700.0,31.6387,31.6444,31.6272,31.6272,24700.0
2006-09-14 11:00:00,55.11,55.13,55.1,55.11,42300.0,31.6329,31.6444,31.6272,31.6329,42300.0
2006-09-14 11:05:00,55.1,55.12,55.1,55.12,60900.0,31.6272,31.6387,31.6272,31.6387,60900.0
2006-09-14 11:10:00,55.12,55.12,55.1,55.12,21900.0,31.6387,31.6387,31.6272,31.6387,21900.0
2006-09-14 11:15:00,55.12,55.12,55.1,55.11,24400.0,31.6387,31.6387,31.6272,31.6329,24400.0
2006-09-14 11:20:00,55.11,55.14,55.1,55.11,37400.0,31.6329,31.6502,31.6272,31.6329,37400.0
2006-09-14 11:25:00,55.12,55.15,55.1,55.1,36400.0,31.6387,31.6559,31.6272,31.6272,36400.0
2006-09-14 11:30:00,55.11,55.15,55.09,55.09,29600.0,31.6329,31.6559,31.6215,31.6215,29600.0
2006-09-14 11:35:00,55.1,55.11,55.08,55.09,33500.0,31.6272,31.6329,31.6157,31.6215,33500.0
2006-09-14 11:40:00,55.1,55.1,55.02,55.02,15900.0,31.6272,31.6272,31.5813,31.5813,15900.0
2006-09-14 11:45:00,55.01,55.03,55.0,55.02,27400.0,31.5755,31.587,31.5698,31.5813,27400.0
2006-09-14 11:50:00,55.02,55.04,54.99,55.03,35800.0,31.5813,31.5928,31.5641,31.587,35800.0
2006-09-14 11:55:00,55.04,55.05,54.97,55.0,35500.0,31.5928,31.5985,31.5526,31.5698,35500.0
2006-09-14 12:00:00,55.01,55.02,54.95,54.97,31600.0,31.5755,31.5813,31.5411,31.5526,31600.0
2006-09-14 12:05:00,54.97,55.05,54.95,55.03,89100.0,31.5526,31.5985,31.5411,31.587,89100.0
2006-09-14 12:10:00,55.04,55.05,54.98,55.02,54900.0,31.5928,31.5985,31.5583,31.5813,54900.0
2006-09-14 12:15:00,55.03,55.07,55.02,55.06,61100.0,31.587,31.61,31.5813,31.6042,61100.0
2006-09-14 12:20:00,55.05,55.06,55.0,55.01,67600.0,31.5985,31.6042,31.5698,31.5755,67600.0
2006-09-14 12:25:00,55.01,55.07,55.0,55.0,26900.0,31.5755,31.61,31.5698,31.5698,26900.0
2006-09-14 12:30:00,55.0,55.02,55.0,55.02,21100.0,31.5698,31.5813,31.5698,31.5813,21100.0
2006-09-14 12:35:00,55.0,55.02,55.0,55.01,39600.0,31.5698,31.5813,31.5698,31.5755,39600.0
2006-09-14 12:40:00,55.0,55.01,54.99,55.0,122400.0,31.5698,31.5755,31.5641,31.5698,122400.0
2006-09-14 12:45:00,55.0,55.05,54.99,55.04,19300.0,31.5698,31.5985,31.5641,31.5928,19300.0
2006-09-14 12:50:00,55.04,55.05,54.98,54.99,33700.0,31.5928,31.5985,31.5583,31.5641,33700.0
2006-09-14 12:55:00,55.0,55.03,54.98,55.03,20900.0,31.5698,31.587,31.5583,31.587,20900.0
2006-09-14 13:00:00,55.03,55.03,54.98,55.0,30300.0,31.587,31.587,31.5583,31.5698,30300.0
2006-09-14 13:05:00,55.0,55.03,54.99,55.01,28200.0,31.5698,31.587,31.5641,31.5755,28200.0
2006-09-14 13:10:00,55.01,55.04,55.0,55.04,27900.0,31.5755,31.5928,31.5698,31.5928,27900.0
2006-09-14 13:15:00,55.03,55.06,55.02,55.02,14300.0,31.587,31.6042,31.5813,31.5813,14300.0
2006-09-14 13:20:00,55.04,55.04,55.0,55.03,25400.0,31.5928,31.5928,31.5698,31.587,25400.0
2006-09-14 13:25:00,55.03,55.03,54.98,55.0,26000.0,31.587,31.587,31.5583,31.5698,26000.0
2006-09-14 13:30:00,55.01,55.06,55.01,55.03,15400.0,31.5755,31.6042,31.5755,31.587,15400.0
2006-09-14 13:35:00,55.04,55.04,55.0,55.0,24100.0,31.5928,31.5928,31.5698,31.5698,24100.0
2006-09-14 13:40:00,55.0,55.01,54.97,54.99,29800.0,31.5698,31.5755,31.5526,31.5641,29800.0
2006-09-14 13:45:00,54.99,55.0,54.97,55.0,30100.0,31.5641,31.5698,31.5526,31.5698,30100.0
2006-09-14 13:50:00,55.0,55.05,54.98,55.04,30000.0,31.5698,31.5985,31.5583,31.5928,30000.0
2006-09-14 13:55:00,55.04,55.05,55.0,55.02,19900.0,31.5928,31.5985,31.5698,31.5813,19900.0
2006-09-14 14:00:00,55.04,55.04,54.98,55.0,20200.0,31.5928,31.5928,31.5583,31.5698,20200.0
2006-09-14 14:05:00,55.0,55.02,54.99,55.02,24900.0,31.5698,31.5813,31.5641,31.5813,24900.0
2006-09-14 14:10:00,55.02,55.07,55.0,55.04,25000.0,31.5813,31.61,31.5698,31.5928,25000.0
2006-09-14 14:15:00,55.04,55.05,54.98,54.98,32200.0,31.5928,31.5985,31.5583,31.5583,32200.0
2006-09-14 14:20:00,54.98,55.01,54.95,54.99,138000.0,31.5583,31.5755,31.5411,31.5641,138000.0
2006-09-14 14:25:00,54.99,55.0,54.97,54.97,44500.0,31.5641,31.5698,31.5526,31.5526,44500.0
2006-09-14 14:30:00,54.97,55.0,54.95,54.95,162400.0,31.5526,31.5698,31.5411,31.5411,162400.0
2006-09-14 14:35:00,54.95,54.99,54.95,54.95,38500.0,31.5411,31.5641,31.5411,31.5411,38500.0
2006-09-14 14:40:00,54.94,54.95,54.86,54.94,70700.0,31.5354,31.5411,31.4894,31.5354,70700.0
2006-09-14 14:45:00,54.93,54.98,54.93,54.93,40100.0,31.5296,31.5583,31.5296,31.5296,40100.0
2006-09-14 14:50:00,54.92,54.95,54.91,54.95,43100.0,31.5239,31.5411,31.5181,31.5411,43100.0
2006-09-14 14:55:00,54.95,54.95,54.9,54.91,52700.0,31.5411,31.5411,31.5124,31.5181,52700.0
2006-09-14 15:00:00,54.92,54.92,54.88,54.88,96600.0,31.5239,31.5239,31.5009,31.5009,96600.0
2006-09-14 15:05:00,54.89,54.93,54.88,54.91,53400.0,31.5067,31.5296,31.5009,31.5181,53400.0
2006-09-14 15:10:00,54.91,54.91,54.84,54.88,92600.0,31.5181,31.5181,31.478,31.5009,92600.0
2006-09-14 15:15:00,54.9,55.0,54.89,54.99,50300.0,31.5124,31.5698,31.5067,31.5641,50300.0
2006-09-14 15:20:00,54.98,54.99,54.89,54.96,37200.0,31.5583,31.5641,31.5067,31.5468,37200.0
2006-09-14 15:25:00,54.96,55.0,54.93,54.99,53000.0,31.5468,31.5698,31.5296,31.5641,53000.0
2006-09-14 15:30:00,54.98,55.02,54.97,55.0,64100.0,31.5583,31.5813,31.5526,31.5698,64100.0
2006-09-14 15:35:00,55.0,55.06,54.99,55.06,34200.0,31.5698,31.6042,31.5641,31.6042,34200.0
2006-09-14 15:40:00,55.05,55.07,54.99,54.99,82300.0,31.5985,31.61,31.5641,31.5641,82300.0
2006-09-14 15:45:00,54.99,55.0,54.97,54.99,104900.0,31.5641,31.5698,31.5526,31.5641,104900.0
2006-09-14 15:50:00,54.99,55.0,54.98,54.98,74000.0,31.5641,31.5698,31.5583,31.5583,74000.0
2006-09-14 15:55:00,54.99,55.0,54.98,54.99,106300.0,31.5641,31.5698,31.5583,31.5641,106300.0
2006-09-15 09:30:00,55.24,55.24,55.04,55.1,926400.0,31.7076,31.7076,31.5928,31.6272,926400.0
2006-09-15 09:35:00,55.1,55.19,55.09,55.15,129900.0,31.6272,31.6789,31.6215,31.6559,129900.0
2006-09-15 09:40:00,55.15,55.18,55.1,55.13,73200.0,31.6559,31.6731,31.6272,31.6444,73200.0
2006-09-15 09:45:00,55.15,55.15,55.1,55.15,55900.0,31.6559,31.6559,31.6272,31.6559,55900.0
2006-09-15 09:50:00,55.14,55.19,55.1,55.13,44700.0,31.6502,31.6789,31.6272,31.6444,44700.0
2006-09-15 09:55:00,55.13,55.13,55.1,55.1,39800.0,31.6444,31.6444,31.6272,31.6272,39800.0
2006-09-15 10:00:00,55.12,55.15,55.1,55.15,51900.0,31.6387,31.6559,31.6272,31.6559,51900.0
2006-09-15 10:05:00,55.15,55.19,55.13,55.16,44600.0,31.6559,31.6789,31.6444,31.6616,44600.0
2006-09-15 10:10:00,55.18,55.25,55.15,55.23,78400.0,31.6731,31.7133,31.6559,31.7018,78400.0
2006-09-15 10:15:00,55.22,55.3,55.21,55.24,79600.0,31.6961,31.742,31.6903,31.7076,79600.0
2006-09-15 10:20:00,55.24,55.3,55.23,55.26,53300.0,31.7076,31.742,31.7018,31.719,53300.0
2006-09-15 10:25:00,55.23,55.24,55.17,55.19,66300.0,31.7018,31.7076,31.6674,31.6789,66300.0
2006-09-15 10:30:00,55.18,55.21,55.12,55.15,40500.0,31.6731,31.6903,31.6387,31.6559,40500.0
2006-09-15 10:35:00,55.14,55.16,55.09,55.12,38500.0,31.6502,31.6616,31.6215,31.6387,38500.0
2006-09-15 10:40:00,55.12,55.15,55.07,55.09,46800.0,31.6387,31.6559,31.61,31.6215,46800.0
2006-09-15 10:45:00,55.09,55.12,55.06,55.1,39900.0,31.6215,31.6387,31.6042,31.6272,39900.0
2006-09-15 10:50:00,55.1,55.12,55.05,55.09,46600.0,31.6272,31.6387,31.5985,31.6215,46600.0
2006-09-15 10:55:00,55.08,55.35,55.08,55.35,86500.0,31.6157,31.7707,31.6157,31.7707,86500.0
2006-09-15 11:00:00,55.3,55.35,55.19,55.26,39400.0,31.742,31.7707,31.6789,31.719,39400.0
2006-09-15 11:05:00,55.26,55.31,55.25,55.25,78700.0,31.719,31.7477,31.7133,31.7133,78700.0
2006-09-15 11:10:00,55.26,55.27,55.25,55.25,78300.0,31.719,31.7248,31.7133,31.7133,78300.0
2006-09-15 11:15:00,55.26,55.27,55.24,55.26,92500.0,31.719,31.7248,31.7076,31.719,92500.0
2006-09-15 11:20:00,55.26,55.29,55.26,55.26,39000.0,31.719,31.7363,31.719,31.719,39000.0
2006-09-15 11:25:00,55.28,55.32,55.27,55.32,35500.0,31.7305,31.7535,31.7248,31.7535,35500.0
2006-09-15 11:30:00,55.31,55.39,55.3,55.38,52200.0,31.7477,31.7937,31.742,31.7879,52200.0
2006-09-15 11:35:00,55.38,55.42,55.36,55.42,78500.0,31.7879,31.8109,31.7764,31.8109,78500.0
2006-09-15 11:40:00,55.42,55.45,55.38,55.41,89600.0,31.8109,31.8281,31.7879,31.8051,89600.0
2006-09-15 11:45:00,55.4,55.4,55.3,55.3,68900.0,31.7994,31.7994,31.742,31.742,68900.0
2006-09-15 11:50:00,55.31,55.38,55.3,55.36,42500.0,31.7477,31.7879,31.742,31.7764,42500.0
2006-09-15 11:55:00,55.37,55.37,55.34,55.36,36900.0,31.7822,31.7822,31.765,31.7764,36900.0
2006-09-15 12:00:00,55.37,55.37,55.22,55.26,47300.0,31.7822,31.7822,31.6961,31.719,47300.0
2006-09-15 12:05:00,55.27,55.38,55.27,55.38,37100.0,31.7248,31.7879,31.7248,31.7879,37100.0
2006-09-15 12:10:00,55.38,55.38,55.33,55.36,38100.0,31.7879,31.7879,31.7592,31.7764,38100.0
2006-09-15 12:15:00,55.37,55.38,55.31,55.31,51200.0,31.7822,31.7879,31.7477,31.7477,51200.0
2006-09-15 12:20:00,55.31,55.35,55.31,55.35,48100.0,31.7477,31.7707,31.7477,31.7707,48100.0
2006-09-15 12:25:00,55.35,55.35,55.33,55.34,49900.0,31.7707,31.7707,31.7592,31.765,49900.0
2006-09-15 12:30:00,55.34,55.35,55.31,55.31,39900.0,31.765,31.7707,31.7477,31.7477,39900.0
2006-09-15 12:35:00,55.32,55.32,55.25,55.26,66300.0,31.7535,31.7535,31.7133,31.719,66300.0
2006-09-15 12:40:00,55.26,55.26,55.14,55.19,110800.0,31.719,31.719,31.6502,31.6789,110800.0
2006-09-15 12:45:00,55.19,55.28,55.19,55.28,20500.0,31.6789,31.7305,31.6789,31.7305,20500.0
2006-09-15 12:50:00,55.28,55.28,55.17,55.23,92700.0,31.7305,31.7305,31.6674,31.7018,92700.0
2006-09-15 12:55:00,55.23,55.32,55.23,55.32,47800.0,31.7018,31.7535,31.7018,31.7535,47800.0
2006-09-15 13:00:00,55.31,55.38,55.29,55.3,97900.0,31.7477,31.7879,31.7363,31.742,97900.0
2006-09-15 13:05:00,55.3,55.31,55.28,55.3,39000.0,31.742,31.7477,31.7305,31.742,39000.0
2006-09-15 13:10:00,55.31,55.31,55.27,55.29,51600.0,31.7477,31.7477,31.7248,31.7363,51600.0
2006-09-15 13:15:00,55.29,55.29,55.23,55.24,63000.0,31.7363,31.7363,31.7018,31.7076,63000.0
2006-09-15 13:20:00,55.24,55.34,55.24,55.32,62700.0,31.7076,31.765,31.7076,31.7535,62700.0
2006-09-15 13:25:00,55.32,55.32,55.23,55.26,45600.0,31.7535,31.7535,31.7018,31.719,45600.0
2006-09-15 13:30:00,55.26,55.26,55.23,55.25,45800.0,31.719,31.719,31.7018,31.7133,45800.0
2006-09-15 13:35:00,55.25,55.33,55.25,55.33,64600.0,31.7133,31.7592,31.7133,31.7592,64600.0
2006-09-15 13:40:00,55.34,55.37,55.33,55.36,86300.0,31.765,31.7822,31.7592,31.7764,86300.0
2006-09-15 13:45:00,55.37,55.4,55.37,55.4,65900.0,31.7822,31.7994,31.7822,31.7994,65900.0
2006-09-15 13:50:00,55.4,55.47,55.39,55.46,52800.0,31.7994,31.8396,31.7937,31.8338,52800.0
2006-09-15 13:55:00,55.47,55.48,55.39,55.41,99100.0,31.8396,31.8453,31.7937,31.8051,99100.0
2006-09-15 14:00:00,55.42,55.49,55.4,55.47,55200.0,31.8109,31.8511,31.7994,31.8396,55200.0
2006-09-15 14:05:00,55.47,55.48,55.38,55.39,55700.0,31.8396,31.8453,31.7879,31.7937,55700.0
2006-09-15 14:10:00,55.4,55.4,55.38,55.39,68000.0,31.7994,31.7994,31.7879,31.7937,68000.0
2006-09-15 14:15:00,55.4,55.4,55.35,55.35,77700.0,31.7994,31.7994,31.7707,31.7707,77700.0
2006-09-15 14:20:00,55.35,55.37,55.31,55.33,58600.0,31.7707,31.7822,31.7477,31.7592,58600.0
2006-09-15 14:25:00,55.33,55.35,55.32,55.33,70200.0,31.7592,31.7707,31.7535,31.7592,70200.0
2006-09-15 14:30:00,55.33,55.36,55.3,55.31,85400.0,31.7592,31.7764,31.742,31.7477,85400.0
2006-09-15 14:35:00,55.31,55.38,55.31,55.38,79100.0,31.7477,31.7879,31.7477,31.7879,79100.0
2006-09-15 14:40:00,55.38,55.46,55.38,55.4,165300.0,31.7879,31.8338,31.7879,31.7994,165300.0
2006-09-15 14:45:00,55.4,55.42,55.37,55.38,142900.0,31.7994,31.8109,31.7822,31.7879,142900.0
2006-09-15 14:50:00,55.37,55.39,55.35,55.35,86100.0,31.7822,31.7937,31.7707,31.7707,86100.0
2006-09-15 14:55:00,55.35,55.35,55.21,55.23,96500.0,31.7707,31.7707,31.6903,31.7018,96500.0
2006-09-15 15:00:00,55.23,55.24,55.17,55.18,88200.0,31.7018,31.7076,31.6674,31.6731,88200.0
2006-09-15 15:05:00,55.2,55.2,55.1,55.14,133600.0,31.6846,31.6846,31.6272,31.6502,133600.0
2006-09-15 15:10:00,55.14,55.25,55.12,55.24,129200.0,31.6502,31.7133,31.6387,31.7076,129200.0
2006-09-15 15:15:00,55.23,55.25,55.1,55.11,126800.0,31.7018,31.7133,31.6272,31.6329,126800.0
2006-09-15 15:20:00,55.11,55.12,55.01,55.01,176800.0,31.6329,31.6387,31.5755,31.5755,176800.0
2006-09-15 15:25:00,55.01,55.25,54.91,54.92,292700.0,31.5755,31.7133,31.5181,31.5239,292700.0
2006-09-15 15:30:00,54.91,54.96,54.9,54.91,255000.0,31.5181,31.5468,31.5124,31.5181,255000.0
2006-09-15 15:35:00,54.91,54.92,54.55,54.62,477200.0,31.5181,31.5239,31.3115,31.3517,477200.0
2006-09-15 15:40:00,54.62,54.75,54.47,54.66,711200.0,31.3517,31.4263,31.2656,31.3746,711200.0
2006-09-15 15:45:00,54.66,54.75,54.59,54.66,487200.0,31.3746,31.4263,31.3345,31.3746,487200.0
2006-09-15 15:50:00,54.66,54.77,54.62,54.67,537500.0,31.3746,31.4378,31.3517,31.3804,537500.0
2006-09-15 15:55:00,54.69,54.78,54.63,54.78,802200.0,31.3919,31.4435,31.3574,31.4435,802200.0
2006-09-18 09:30:00,54.78,55.03,54.78,55.0,199600.0,31.4435,31.587,31.4435,31.5698,199600.0
2006-09-18 09:35:00,55.01,55.24,54.92,55.23,111400.0,31.5755,31.7076,31.5239,31.7018,111400.0
2006-09-18 09:40:00,55.22,55.34,55.22,55.29,143100.0,31.6961,31.765,31.6961,31.7363,143100.0
2006-09-18 09:45:00,55.32,55.32,55.14,55.23,103500.0,31.7535,31.7535,31.6502,31.7018,103500.0
2006-09-18 09:50:00,55.23,55.34,55.16,55.31,153300.0,31.7018,31.765,31.6616,31.7477,153300.0
2006-09-18 09:55:00,55.3,55.35,55.28,55.29,64000.0,31.742,31.7707,31.7305,31.7363,64000.0
2006-09-18 10:00:00,55.28,55.32,55.28,55.3,83500.0,31.7305,31.7535,31.7305,31.742,83500.0
2006-09-18 10:05:00,55.3,55.31,55.16,55.24,104100.0,31.742,31.7477,31.6616,31.7076,104100.0
2006-09-18 10:10:00,55.24,55.33,55.24,55.3,32500.0,31.7076,31.7592,31.7076,31.742,32500.0
2006-09-18 10:15:00,55.3,55.36,55.27,55.29,42500.0,31.742,31.7764,31.7248,31.7363,42500.0
2006-09-18 10:20:00,55.27,55.3,55.2,55.27,107700.0,31.7248,31.742,31.6846,31.7248,107700.0
2006-09-18 10:25:00,55.27,55.31,55.25,55.25,94900.0,31.7248,31.7477,31.7133,31.7133,94900.0
2006-09-18 10:30:00,55.24,55.24,55.09,55.11,47900.0,31.7076,31.7076,31.6215,31.6329,47900.0
2006-09-18 10:35:00,55.11,55.18,55.11,55.17,41200.0,31.6329,31.6731,31.6329,31.6674,41200.0
2006-09-18 10:40:00,55.19,55.19,55.14,55.15,50700.0,31.6789,31.6789,31.6502,31.6559,50700.0
2006-09-18 10:45:00,55.14,55.15,55.07,55.09,94900.0,31.6502,31.6559,31.61,31.6215,94900.0
2006-09-18 10:50:00,55.1,55.11,55.04,55.07,74700.0,31.6272,31.6329,31.5928,31.61,74700.0
2006-09-18 10:55:00,55.07,55.1,55.05,55.07,45500.0,31.61,31.6272,31.5985,31.61,45500.0
2006-09-18 11:00:00,55.07,55.1,55.05,55.07,31500.0,31.61,31.6272,31.5985,31.61,31500.0
2006-09-18 11:05:00,55.07,55.08,55.06,55.06,48500.0,31.61,31.6157,31.6042,31.6042,48500.0
2006-09-18 11:10:00,55.07,55.1,55.07,55.1,49300.0,31.61,31.6272,31.61,31.6272,49300.0
2006-09-18 11:15:00,55.09,55.17,55.09,55.15,25200.0,31.6215,31.6674,31.6215,31.6559,25200.0
2006-09-18 11:20:00,55.16,55.16,55.1,55.11,26100.0,31.6616,31.6616,31.6272,31.6329,26100.0
2006-09-18 11:25:00,55.12,55.19,55.12,55.17,52600.0,31.6387,31.6789,31.6387,31.6674,52600.0
2006-09-18 11:30:00,55.16,55.22,55.14,55.2,31800.0,31.6616,31.6961,31.6502,31.6846,31800.0
2006-09-18 11:35:00,55.2,55.2,55.14,55.15,65100.0,31.6846,31.6846,31.6502,31.6559,65100.0
2006-09-18 11:40:00,55.15,55.17,55.11,55.11,28900.0,31.6559,31.6674,31.6329,31.6329,28900.0
2006-09-18 11:45:00,55.12,55.2,55.11,55.2,29800.0,31.6387,31.6846,31.6329,31.6846,29800.0
2006-09-18 11:50:00,55.19,55.25,55.19,55.2,42900.0,31.6789,31.7133,31.6789,31.6846,42900.0
2006-09-18 11:55:00,55.19,55.21,55.16,55.17,37800.0,31.6789,31.6903,31.6616,31.6674,37800.0
2006-09-18 12:00:00,55.17,55.26,55.16,55.24,91400.0,31.6674,31.719,31.6616,31.7076,91400.0
2006-09-18 12:05:00,55.24,55.27,55.21,55.23,48000.0,31.7076,31.7248,31.6903,31.7018,48000.0
2006-09-18 12:10:00,55.23,55.24,55.15,55.15,42000.0,31.7018,31.7076,31.6559,31.6559,42000.0
2006-09-18 12:15:00,55.15,55.16,55.15,55.15,21000.0,31.6559,31.6616,31.6559,31.6559,21000.0
2006-09-18 12:20:00,55.15,55.16,55.12,55.13,25700.0,31.6559,31.6616,31.6387,31.6444,25700.0
2006-09-18 12:25:00,55.13,55.14,55.11,55.13,17000.0,31.6444,31.6502,31.6329,31.6444,17000.0
2006-09-18 12:30:00,55.13,55.17,55.13,55.15,17100.0,31.6444,31.6674,31.6444,31.6559,17100.0
2006-09-18 12:35:00,55.15,55.16,55.12,55.12,15200.0,31.6559,31.6616,31.6387,31.6387,15200.0
2006-09-18 12:40:00,55.12,55.16,55.12,55.14,16000.0,31.6387,31.6616,31.6387,31.6502,16000.0
2006-09-18 12:45:00,55.13,55.15,55.1,55.1,23000.0,31.6444,31.6559,31.6272,31.6272,23000.0
2006-09-18 12:50:00,55.1,55.16,55.1,55.13,34700.0,31.6272,31.6616,31.6272,31.6444,34700.0
2006-09-18 12:55:00,55.13,55.2,55.13,55.2,29100.0,31.6444,31.6846,31.6444,31.6846,29100.0
2006-09-18 13:00:00,55.19,55.2,55.16,55.17,24700.0,31.6789,31.6846,31.6616,31.6674,24700.0
2006-09-18 13:05:00,55.16,55.16,55.12,55.13,54400.0,31.6616,31.6616,31.6387,31.6444,54400.0
2006-09-18 13:10:00,55.12,55.12,55.06,55.09,29600.0,31.6387,31.6387,31.6042,31.6215,29600.0
2006-09-18 13:15:00,55.09,55.1,55.08,55.08,24200.0,31.6215,31.6272,31.6157,31.6157,24200.0
2006-09-18 13:20:00,55.07,55.08,55.05,55.07,43200.0,31.61,31.6157,31.5985,31.61,43200.0
2006-09-18 13:25:00,55.08,55.11,55.07,55.08,58000.0,31.6157,31.6329,31.61,31.6157,58000.0
2006-09-18 13:30:00,55.1,55.1,55.08,55.09,40600.0,31.6272,31.6272,31.6157,31.6215,40600.0
2006-09-18 13:35:00,55.08,55.13,55.08,55.11,52900.0,31.6157,31.6444,31.6157,31.6329,52900.0
2006-09-18 13:40:00,55.11,55.12,55.03,55.07,46700.0,31.6329,31.6387,31.587,31.61,46700.0
2006-09-18 13:45:00,55.08,55.08,55.03,55.06,31000.0,31.6157,31.6157,31.587,31.6042,31000.0
2006-09-18 13:50:00,55.07,55.08,55.05,55.05,32600.0,31.61,31.6157,31.5985,31.5985,32600.0
2006-09-18 13:55:00,55.05,55.08,55.05,55.07,37900.0,31.5985,31.6157,31.5985,31.61,37900.0
2006-09-18 14:00:00,55.06,55.08,55.05,55.07,101700.0,31.6042,31.6157,31.5985,31.61,101700.0
2006-09-18 14:05:00,55.06,55.07,55.03,55.04,41200.0,31.6042,31.61,31.587,31.5928,41200.0
2006-09-18 14:10:00,55.04,55.05,55.03,55.03,32400.0,31.5928,31.5985,31.587,31.587,32400.0
2006-09-18 14:15:00,55.03,55.03,55.0,55.01,33400.0,31.587,31.587,31.5698,31.5755,33400.0
2006-09-18 14:20:00,55.02,55.03,54.97,54.97,59300.0,31.5813,31.587,31.5526,31.5526,59300.0
2006-09-18 14:25:00,54.99,55.01,54.97,54.98,50500.0,31.5641,31.5755,31.5526,31.5583,50500.0
2006-09-18 14:30:00,54.97,55.02,54.96,54.98,57200.0,31.5526,31.5813,31.5468,31.5583,57200.0
2006-09-18 14:35:00,54.98,55.0,54.97,54.97,40700.0,31.5583,31.5698,31.5526,31.5526,40700.0
2006-09-18 14:40:00,54.97,54.99,54.97,54.99,14800.0,31.5526,31.5641,31.5526,31.5641,14800.0
2006-09-18 14:45:00,54.99,55.02,54.97,55.02,57200.0,31.5641,31.5813,31.5526,31.5813,57200.0
2006-09-18 14:50:00,55.02,55.06,55.01,55.04,34200.0,31.5813,31.6042,31.5755,31.5928,34200.0
2006-09-18 14:55:00,55.04,55.06,55.03,55.06,30700.0,31.5928,31.6042,31.587,31.6042,30700.0
2006-09-18 15:00:00,55.06,55.06,55.03,55.06,50800.0,31.6042,31.6042,31.587,31.6042,50800.0
2006-09-18 15:05:00,55.04,55.06,54.98,54.99,63200.0,31.5928,31.6042,31.5583,31.5641,63200.0
2006-09-18 15:10:00,54.98,54.99,54.97,54.98,39600.0,31.5583,31.5641,31.5526,31.5583,39600.0
2006-09-18 15:15:00,54.98,55.01,54.98,55.0,64400.0,31.5583,31.5755,31.5583,31.5698,64400.0
2006-09-18 15:20:00,54.99,55.0,54.98,54.99,27100.0,31.5641,31.5698,31.5583,31.5641,27100.0
2006-09-18 15:25:00,54.99,55.02,54.99,55.0,58100.0,31.5641,31.5813,31.5641,31.5698,58100.0
2006-09-18 15:30:00,55.0,55.06,54.99,55.05,65000.0,31.5698,31.6042,31.5641,31.5985,65000.0
2006-09-18 15:35:00,55.05,55.12,55.02,55.12,85900.0,31.5985,31.6387,31.5813,31.6387,85900.0
2006-09-18 15:40:00,55.12,55.13,55.1,55.11,57000.0,31.6387,31.6444,31.6272,31.6329,57000.0
2006-09-18 15:45:00,55.11,55.15,55.1,55.14,112300.0,31.6329,31.6559,31.6272,31.6502,112300.0
2006-09-18 15:50:00,55.13,55.16,55.13,55.15,287300.0,31.6444,31.6616,31.6444,31.6559,287300.0
2006-09-18 15:55:00,55.15,55.16,55.13,55.14,162000.0,31.6559,31.6616,31.6444,31.6502,162000.0
2006-09-19 09:30:00,55.3,55.3,54.9,54.92,79500.0,31.742,31.742,31.5124,31.5239,79500.0
2006-09-19 09:35:00,54.91,55.07,54.85,54.94,32800.0,31.5181,31.61,31.4837,31.5354,32800.0
2006-09-19 09:40:00,54.92,54.98,54.9,54.97,33600.0,31.5239,31.5583,31.5124,31.5526,33600.0
2006-09-19 09:45:00,54.97,54.98,54.9,54.94,21400.0,31.5526,31.5583,31.5124,31.5354,21400.0
2006-09-19 09:50:00,54.95,54.95,54.9,54.92,17100.0,31.5411,31.5411,31.5124,31.5239,17100.0
2006-09-19 09:55:00,54.92,54.93,54.85,54.87,14600.0,31.5239,31.5296,31.4837,31.4952,14600.0
2006-09-19 10:00:00,54.85,54.9,54.85,54.87,39800.0,31.4837,31.5124,31.4837,31.4952,39800.0
2006-09-19 10:05:00,54.89,54.89,54.85,54.85,16400.0,31.5067,31.5067,31.4837,31.4837,16400.0
2006-09-19 10:10:00,54.87,54.88,54.77,54.77,53300.0,31.4952,31.5009,31.4378,31.4378,53300.0
2006-09-19 10:15:00,54.77,54.89,54.7,54.88,58500.0,31.4378,31.5067,31.3976,31.5009,58500.0
2006-09-19 10:20:00,54.88,54.93,54.8,54.81,32700.0,31.5009,31.5296,31.455,31.4607,32700.0
2006-09-19 10:25:00,54.81,54.86,54.81,54.86,110000.0,31.4607,31.4894,31.4607,31.4894,110000.0
2006-09-19 10:30:00,54.86,54.87,54.84,54.85,132000.0,31.4894,31.4952,31.478,31.4837,132000.0
2006-09-19 10:35:00,54.86,54.88,54.84,54.87,21300.0,31.4894,31.5009,31.478,31.4952,21300.0
2006-09-19 10:40:00,54.85,54.88,54.85,54.86,40800.0,31.4837,31.5009,31.4837,31.4894,40800.0
2006-09-19 10:45:00,54.87,54.89,54.85,54.85,18900.0,31.4952,31.5067,31.4837,31.4837,18900.0
2006-09-19 10:50:00,54.85,54.93,54.85,54.88,29900.0,31.4837,31.5296,31.4837,31.5009,29900.0
2006-09-19 10:55:00,54.89,54.93,54.88,54.89,19800.0,31.5067,31.5296,31.5009,31.5067,19800.0
2006-09-19 11:00:00,54.88,54.91,54.88,54.9,26600.0,31.5009,31.5181,31.5009,31.5124,26600.0
2006-09-19 11:05:00,54.89,54.9,54.88,54.89,27600.0,31.5067,31.5124,31.5009,31.5067,27600.0
2006-09-19 11:10:00,54.89,54.92,54.88,54.91,69500.0,31.5067,31.5239,31.5009,31.5181,69500.0
2006-09-19 11:15:00,54.9,54.92,54.89,54.91,16900.0,31.5124,31.5239,31.5067,31.5181,16900.0
2006-09-19 11:20:00,54.9,54.92,54.89,54.9,37000.0,31.5124,31.5239,31.5067,31.5124,37000.0
2006-09-19 11:25:00,54.9,54.92,54.89,54.92,38800.0,31.5124,31.5239,31.5067,31.5239,38800.0
2006-09-19 11:30:00,54.9,54.92,54.9,54.92,41200.0,31.5124,31.5239,31.5124,31.5239,41200.0
2006-09-19 11:35:00,54.91,55.0,54.91,55.0,41200.0,31.5181,31.5698,31.5181,31.5698,41200.0
2006-09-19 11:40:00,54.99,55.0,54.96,54.97,23500.0,31.5641,31.5698,31.5468,31.5526,23500.0
2006-09-19 11:45:00,54.95,54.97,54.9,54.93,34200.0,31.5411,31.5526,31.5124,31.5296,34200.0
2006-09-19 11:50:00,54.93,54.94,54.91,54.94,22300.0,31.5296,31.5354,31.5181,31.5354,22300.0
2006-09-19 11:55:00,54.93,54.95,54.86,54.93,30700.0,31.5296,31.5411,31.4894,31.5296,30700.0
2006-09-19 12:00:00,54.92,54.94,54.86,54.91,16500.0,31.5239,31.5354,31.4894,31.5181,16500.0
2006-09-19 12:05:00,54.89,54.99,54.89,54.92,17700.0,31.5067,31.5641,31.5067,31.5239,17700.0
2006-09-19 12:10:00,54.91,54.95,54.89,54.91,24200.0,31.5181,31.5411,31.5067,31.5181,24200.0
2006-09-19 12:15:00,54.91,54.96,54.89,54.96,18900.0,31.5181,31.5468,31.5067,31.5468,18900.0
2006-09-19 12:20:00,54.95,54.96,54.93,54.95,17800.0,31.5411,31.5468,31.5296,31.5411,17800.0
2006-09-19 12:25:00,54.95,54.96,54.86,54.9,24900.0,31.5411,31.5468,31.4894,31.5124,24900.0
2006-09-19 12:30:00,54.92,54.95,54.87,54.87,38100.0,31.5239,31.5411,31.4952,31.4952,38100.0
2006-09-19 12:35:00,54.87,54.91,54.85,54.88,27000.0,31.4952,31.5181,31.4837,31.5009,27000.0
2006-09-19 12:40:00,54.89,54.96,54.86,54.95,21900.0,31.5067,31.5468,31.4894,31.5411,21900.0
2006-09-19 12:45:00,54.95,54.95,54.91,54.91,38700.0,31.5411,31.5411,31.5181,31.5181,38700.0
2006-09-19 12:50:00,54.92,54.93,54.88,54.91,74400.0,31.5239,31.5296,31.5009,31.5181,74400.0
2006-09-19 12:55:00,54.91,54.92,54.88,54.89,9400.0,31.5181,31.5239,31.5009,31.5067,9400.0
2006-09-19 13:00:00,54.88,54.89,54.86,54.88,21700.0,31.5009,31.5067,31.4894,31.5009,21700.0
2006-09-19 13:05:00,54.88,54.92,54.87,54.91,10500.0,31.5009,31.5239,31.4952,31.5181,10500.0
2006-09-19 13:10:00,54.91,54.91,54.83,54.85,19900.0,31.5181,31.5181,31.4722,31.4837,19900.0
2006-09-19 13:15:00,54.85,54.87,54.83,54.84,38800.0,31.4837,31.4952,31.4722,31.478,38800.0
2006-09-19 13:20:00,54.84,54.87,54.83,54.85,36200.0,31.478,31.4952,31.4722,31.4837,36200.0
2006-09-19 13:25:00,54.85,54.9,54.85,54.85,64800.0,31.4837,31.5124,31.4837,31.4837,64800.0
2006-09-19 13:30:00,54.85,54.85,54.83,54.83,14200.0,31.4837,31.4837,31.4722,31.4722,14200.0
2006-09-19 13:35:00,54.83,54.9,54.83,54.9,25100.0,31.4722,31.5124,31.4722,31.5124,25100.0
2006-09-19 13:40:00,54.88,54.9,54.85,54.89,19700.0,31.5009,31.5124,31.4837,31.5067,19700.0
2006-09-19 13:45:00,54.89,54.97,54.89,54.96,18200.0,31.5067,31.5526,31.5067,31.5468,18200.0
2006-09-19 13:50:00,54.96,54.96,54.9,54.93,34500.0,31.5468,31.5468,31.5124,31.5296,34500.0
2006-09-19 13:55:00,54.92,54.95,54.9,54.91,21900.0,31.5239,31.5411,31.5124,31.5181,21900.0
2006-09-19 14:00:00,54.9,54.95,54.87,54.92,46000.0,31.5124,31.5411,31.4952,31.5239,46000.0
2006-09-19 14:05:00,54.93,54.94,54.87,54.87,39500.0,31.5296,31.5354,31.4952,31.4952,39500.0
2006-09-19 14:10:00,54.9,54.92,54.88,54.91,29800.0,31.5124,31.5239,31.5009,31.5181,29800.0
2006-09-19 14:15:00,54.91,54.97,54.89,54.94,31200.0,31.5181,31.5526,31.5067,31.5354,31200.0
2006-09-19 14:20:00,54.95,54.95,54.9,54.91,38600.0,31.5411,31.5411,31.5124,31.5181,38600.0
2006-09-19 14:25:00,54.93,54.98,54.9,54.93,37700.0,31.5296,31.5583,31.5124,31.5296,37700.0
2006-09-19 14:30:00,54.93,54.99,54.93,54.97,45100.0,31.5296,31.5641,31.5296,31.5526,45100.0
2006-09-19 14:35:00,54.96,54.99,54.87,54.87,32900.0,31.5468,31.5641,31.4952,31.4952,32900.0
2006-09-19 14:40:00,54.89,54.91,54.87,54.87,13600.0,31.5067,31.5181,31.4952,31.4952,13600.0
2006-09-19 14:45:00,54.89,54.89,54.84,54.87,19700.0,31.5067,31.5067,31.478,31.4952,19700.0
2006-09-19 14:50:00,54.86,54.91,54.85,54.87,16100.0,31.4894,31.5181,31.4837,31.4952,16100.0
2006-09-19 14:55:00,54.88,54.94,54.87,54.87,27500.0,31.5009,31.5354,31.4952,31.4952,27500.0
2006-09-19 15:00:00,54.87,54.92,54.85,54.9,20700.0,31.4952,31.5239,31.4837,31.5124,20700.0
2006-09-19 15:05:00,54.89,54.96,54.89,54.94,35000.0,31.5067,31.5468,31.5067,31.5354,35000.0
2006-09-19 15:10:00,54.95,54.98,54.92,54.94,29400.0,31.5411,31.5583,31.5239,31.5354,29400.0
2006-09-19 15:15:00,54.94,54.94,54.88,54.92,28700.0,31.5354,31.5354,31.5009,31.5239,28700.0
2006-09-19 15:20:00,54.92,54.96,54.89,54.95,27900.0,31.5239,31.5468,31.5067,31.5411,27900.0
2006-09-19 15:25:00,54.93,55.0,54.93,54.96,23300.0,31.5296,31.5698,31.5296,31.5468,23300.0
2006-09-19 15:30:00,54.96,55.06,54.93,54.95,100500.0,31.5468,31.6042,31.5296,31.5411,100500.0
2006-09-19 15:35:00,54.95,54.96,54.92,54.94,32400.0,31.5411,31.5468,31.5239,31.5354,32400.0
2006-09-19 15:40:00,54.94,54.99,54.93,54.98,82600.0,31.5354,31.5641,31.5296,31.5583,82600.0
2006-09-19 15:45:00,54.99,55.07,54.98,55.02,147800.0,31.5641,31.61,31.5583,31.5813,147800.0
2006-09-19 15:50:00,55.01,55.06,55.01,55.06,89700.0,31.5755,31.6042,31.5755,31.6042,89700.0
2006-09-19 15:55:00,55.06,55.06,55.03,55.04,64600.0,31.6042,31.6042,31.587,31.5928,64600.0
2006-09-20 09:30:00,55.4,55.41,55.09,55.23,88600.0,31.7994,31.8051,31.6215,31.7018,88600.0
2006-09-20 09:35:00,55.24,55.33,55.22,55.27,18100.0,31.7076,31.7592,31.6961,31.7248,18100.0
2006-09-20 09:40:00,55.27,55.3,55.15,55.22,30200.0,31.7248,31.742,31.6559,31.6961,30200.0
2006-09-20 09:45:00,55.19,55.45,55.19,55.41,82800.0,31.6789,31.8281,31.6789,31.8051,82800.0
2006-09-20 09:50:00,55.39,55.69,55.39,55.58,127500.0,31.7937,31.9659,31.7937,31.9027,127500.0
2006-09-20 09:55:00,55.57,55.59,55.36,55.36,107700.0,31.897,31.9085,31.7764,31.7764,107700.0
2006-09-20 10:00:00,55.39,55.58,55.37,55.37,56700.0,31.7937,31.9027,31.7822,31.7822,56700.0
2006-09-20 10:05:00,55.36,55.38,55.26,55.29,166500.0,31.7764,31.7879,31.719,31.7363,166500.0
2006-09-20 10:10:00,55.26,55.31,55.08,55.29,54900.0,31.719,31.7477,31.6157,31.7363,54900.0
2006-09-20 10:15:00,55.3,55.32,55.27,55.3,31200.0,31.742,31.7535,31.7248,31.742,31200.0
2006-09-20 10:20:00,55.3,55.33,55.19,55.3,64900.0,31.742,31.7592,31.6789,31.742,64900.0
2006-09-20 10:25:00,55.31,55.42,55.3,55.35,120100.0,31.7477,31.8109,31.742,31.7707,120100.0
2006-09-20 10:30:00,55.37,55.46,55.29,55.38,71600.0,31.7822,31.8338,31.7363,31.7879,71600.0
2006-09-20 10:35:00,55.37,55.4,55.33,55.37,34500.0,31.7822,31.7994,31.7592,31.7822,34500.0
2006-09-20 10:40:00,55.38,55.38,55.31,55.37,52900.0,31.7879,31.7879,31.7477,31.7822,52900.0
2006-09-20 10:45:00,55.35,55.39,55.31,55.34,17100.0,31.7707,31.7937,31.7477,31.765,17100.0
2006-09-20 10:50:00,55.34,55.41,55.32,55.4,47400.0,31.765,31.8051,31.7535,31.7994,47400.0
2006-09-20 10:55:00,55.41,55.46,55.37,55.39,18200.0,31.8051,31.8338,31.7822,31.7937,18200.0
2006-09-20 11:00:00,55.39,55.48,55.36,55.46,61000.0,31.7937,31.8453,31.7764,31.8338,61000.0
2006-09-20 11:05:00,55.48,55.53,55.44,55.46,46600.0,31.8453,31.874,31.8224,31.8338,46600.0
2006-09-20 11:10:00,55.45,55.54,55.43,55.51,25700.0,31.8281,31.8798,31.8166,31.8625,25700.0
2006-09-20 11:15:00,55.5,55.57,55.5,55.56,12300.0,31.8568,31.897,31.8568,31.8912,12300.0
2006-09-20 11:20:00,55.55,55.55,55.46,55.49,20800.0,31.8855,31.8855,31.8338,31.8511,20800.0
2006-09-20 11:25:00,55.49,55.54,55.47,55.53,31900.0,31.8511,31.8798,31.8396,31.874,31900.0
2006-09-20 11:30:00,55.54,55.7,55.49,55.65,78500.0,31.8798,31.9716,31.8511,31.9429,78500.0
2006-09-20 11:35:00,55.65,55.72,55.62,55.67,65100.0,31.9429,31.9831,31.9257,31.9544,65100.0
2006-09-20 11:40:00,55.65,55.72,55.65,55.72,45700.0,31.9429,31.9831,31.9429,31.9831,45700.0
2006-09-20 11:45:00,55.73,55.78,55.73,55.75,47500.0,31.9888,32.0175,31.9888,32.0003,47500.0
2006-09-20 11:50:00,55.77,55.81,55.72,55.78,63000.0,32.0118,32.0347,31.9831,32.0175,63000.0
2006-09-20 11:55:00,55.78,55.83,55.78,55.83,38100.0,32.0175,32.0462,32.0175,32.0462,38100.0
2006-09-20 12:00:00,55.83,55.88,55.8,55.86,87000.0,32.0462,32.0749,32.029,32.0634,87000.0
2006-09-20 12:05:00,55.86,55.89,55.84,55.84,33500.0,32.0634,32.0807,32.052,32.052,33500.0
2006-09-20 12:10:00,55.85,55.89,55.84,55.88,30300.0,32.0577,32.0807,32.052,32.0749,30300.0
2006-09-20 12:15:00,55.89,55.92,55.89,55.9,34800.0,32.0807,32.0979,32.0807,32.0864,34800.0
2006-09-20 12:20:00,55.9,55.91,55.88,55.88,18200.0,32.0864,32.0921,32.0749,32.0749,18200.0
2006-09-20 12:25:00,55.89,55.9,55.86,55.9,18400.0,32.0807,32.0864,32.0634,32.0864,18400.0
2006-09-20 12:30:00,55.91,55.96,55.9,55.96,58400.0,32.0921,32.1208,32.0864,32.1208,58400.0
2006-09-20 12:35:00,55.95,55.98,55.95,55.97,21900.0,32.1151,32.1323,32.1151,32.1266,21900.0
2006-09-20 12:40:00,55.96,56.0,55.96,56.0,50100.0,32.1208,32.1438,32.1208,32.1438,50100.0
2006-09-20 12:45:00,56.0,56.05,55.99,56.04,103600.0,32.1438,32.1725,32.1381,32.1668,103600.0
2006-09-20 12:50:00,56.03,56.05,55.95,55.96,53600.0,32.161,32.1725,32.1151,32.1208,53600.0
2006-09-20 12:55:00,55.96,55.96,55.87,55.91,41200.0,32.1208,32.1208,32.0692,32.0921,41200.0
2006-09-20 13:00:00,55.91,55.92,55.88,55.91,35400.0,32.0921,32.0979,32.0749,32.0921,35400.0
2006-09-20 13:05:00,55.9,55.9,55.83,55.83,92100.0,32.0864,32.0864,32.0462,32.0462,92100.0
2006-09-20 13:10:00,55.84,55.86,55.82,55.85,22400.0,32.052,32.0634,32.0405,32.0577,22400.0
2006-09-20 13:15:00,55.85,55.88,55.85,55.87,16400.0,32.0577,32.0749,32.0577,32.0692,16400.0
2006-09-20 13:20:00,55.86,55.88,55.85,55.87,27600.0,32.0634,32.0749,32.0577,32.0692,27600.0
2006-09-20 13:25:00,55.87,55.88,55.85,55.87,20600.0,32.0692,32.0749,32.0577,32.0692,20600.0
2006-09-20 13:30:00,55.88,55.94,55.87,55.92,26200.0,32.0749,32.1094,32.0692,32.0979,26200.0
2006-09-20 13:35:00,55.92,55.93,55.87,55.9,27500.0,32.0979,32.1036,32.0692,32.0864,27500.0
2006-09-20 13:40:00,55.9,55.94,55.86,55.87,41000.0,32.0864,32.1094,32.0634,32.0692,41000.0
2006-09-20 13:45:00,55.87,55.93,55.87,55.9,34000.0,32.0692,32.1036,32.0692,32.0864,34000.0
2006-09-20 13:50:00,55.89,55.95,55.89,55.91,38100.0,32.0807,32.1151,32.0807,32.0921,38100.0
2006-09-20 13:55:00,55.91,55.91,55.89,55.9,37300.0,32.0921,32.0921,32.0807,32.0864,37300.0
2006-09-20 14:00:00,55.9,55.97,55.9,55.97,43100.0,32.0864,32.1266,32.0864,32.1266,43100.0
2006-09-20 14:05:00,55.97,55.99,55.96,55.97,49400.0,32.1266,32.1381,32.1208,32.1266,49400.0
2006-09-20 14:10:00,55.97,55.98,55.83,55.89,77100.0,32.1266,32.1323,32.0462,32.0807,77100.0
2006-09-20 14:15:00,55.88,55.99,55.84,55.92,78700.0,32.0749,32.1381,32.052,32.0979,78700.0
2006-09-20 14:20:00,55.93,55.98,55.93,55.97,56200.0,32.1036,32.1323,32.1036,32.1266,56200.0
2006-09-20 14:25:00,55.96,55.97,55.87,55.89,168100.0,32.1208,32.1266,32.0692,32.0807,168100.0
2006-09-20 14:30:00,55.89,55.93,55.83,55.9,130300.0,32.0807,32.1036,32.0462,32.0864,130300.0
2006-09-20 14:35:00,55.87,55.88,55.79,55.83,58000.0,32.0692,32.0749,32.0233,32.0462,58000.0
2006-09-20 14:40:00,55.83,55.92,55.78,55.88,83300.0,32.0462,32.0979,32.0175,32.0749,83300.0
2006-09-20 14:45:00,55.88,55.89,55.8,55.85,42500.0,32.0749,32.0807,32.029,32.0577,42500.0
2006-09-20 14:50:00,55.86,55.95,55.81,55.89,35200.0,32.0634,32.1151,32.0347,32.0807,35200.0
2006-09-20 14:55:00,55.89,55.95,55.87,55.89,53300.0,32.0807,32.1151,32.0692,32.0807,53300.0
2006-09-20 15:00:00,55.9,55.95,55.87,55.92,57900.0,32.0864,32.1151,32.0692,32.0979,57900.0
2006-09-20 15:05:00,55.93,55.94,55.84,55.87,50000.0,32.1036,32.1094,32.052,32.0692,50000.0
2006-09-20 15:10:00,55.86,55.89,55.85,55.87,28600.0,32.0634,32.0807,32.0577,32.0692,28600.0
2006-09-20 15:15:00,55.87,55.95,55.87,55.94,47700.0,32.0692,32.1151,32.0692,32.1094,47700.0
2006-09-20 15:20:00,55.93,55.94,55.87,55.9,33500.0,32.1036,32.1094,32.0692,32.0864,33500.0
2006-09-20 15:25:00,55.9,55.94,55.9,55.93,44300.0,32.0864,32.1094,32.0864,32.1036,44300.0
2006-09-20 15:30:00,55.94,55.95,55.88,55.92,38000.0,32.1094,32.1151,32.0749,32.0979,38000.0
2006-09-20 15:35:00,55.92,55.93,55.84,55.85,42800.0,32.0979,32.1036,32.052,32.0577,42800.0
2006-09-20 15:40:00,55.83,55.83,55.76,55.79,77100.0,32.0462,32.0462,32.006,32.0233,77100.0
2006-09-20 15:45:00,55.79,55.79,55.74,55.75,96700.0,32.0233,32.0233,31.9946,32.0003,96700.0
2006-09-20 15:50:00,55.75,55.79,55.73,55.75,131500.0,32.0003,32.0233,31.9888,32.0003,131500.0
2006-09-20 15:55:00,55.76,55.81,55.73,55.79,114100.0,32.006,32.0347,31.9888,32.0233,114100.0
2006-09-21 09:30:00,56.2,56.28,56.0,56.05,161400.0,32.2586,32.3045,32.1438,32.1725,161400.0
2006-09-21 09:35:00,56.09,56.25,56.06,56.24,112600.0,32.1955,32.2873,32.1782,32.2816,112600.0
2006-09-21 09:40:00,56.3,56.43,56.24,56.37,98800.0,32.316,32.3906,32.2816,32.3562,98800.0
2006-09-21 09:45:00,56.38,56.5,56.36,56.48,96300.0,32.3619,32.4308,32.3504,32.4193,96300.0
2006-09-21 09:50:00,56.49,56.5,56.32,56.46,135800.0,32.4251,32.4308,32.3275,32.4078,135800.0
2006-09-21 09:55:00,56.48,56.49,56.31,56.34,36700.0,32.4193,32.4251,32.3217,32.339,36700.0
2006-09-21 10:00:00,56.33,56.46,56.31,56.45,177000.0,32.3332,32.4078,32.3217,32.4021,177000.0
2006-09-21 10:05:00,56.46,56.46,56.26,56.35,129600.0,32.4078,32.4078,32.293,32.3447,129600.0
2006-09-21 10:10:00,56.35,56.45,56.34,56.38,63900.0,32.3447,32.4021,32.339,32.3619,63900.0
2006-09-21 10:15:00,56.37,56.48,56.37,56.44,142100.0,32.3562,32.4193,32.3562,32.3964,142100.0
2006-09-21 10:20:00,56.44,56.5,56.43,56.47,44200.0,32.3964,32.4308,32.3906,32.4136,44200.0
2006-09-21 10:25:00,56.47,56.61,56.46,56.57,99500.0,32.4136,32.4939,32.4078,32.471,99500.0
2006-09-21 10:30:00,56.56,56.61,56.48,56.49,98600.0,32.4652,32.4939,32.4193,32.4251,98600.0
2006-09-21 10:35:00,56.49,56.49,56.39,56.4,65300.0,32.4251,32.4251,32.3677,32.3734,65300.0
2006-09-21 10:40:00,56.4,56.42,56.27,56.35,64500.0,32.3734,32.3849,32.2988,32.3447,64500.0
2006-09-21 10:45:00,56.35,56.4,56.33,56.39,54800.0,32.3447,32.3734,32.3332,32.3677,54800.0
2006-09-21 10:50:00,56.39,56.39,56.29,56.29,43900.0,32.3677,32.3677,32.3103,32.3103,43900.0
2006-09-21 10:55:00,56.29,56.3,56.21,56.27,41100.0,32.3103,32.316,32.2643,32.2988,41100.0
2006-09-21 11:00:00,56.25,56.42,56.25,56.41,79900.0,32.2873,32.3849,32.2873,32.3791,79900.0
2006-09-21 11:05:00,56.4,56.42,56.33,56.33,36600.0,32.3734,32.3849,32.3332,32.3332,36600.0
2006-09-21 11:10:00,56.33,56.38,56.28,56.33,65200.0,32.3332,32.3619,32.3045,32.3332,65200.0
2006-09-21 11:15:00,56.34,56.34,56.29,56.32,27100.0,32.339,32.339,32.3103,32.3275,27100.0
2006-09-21 11:20:00,56.31,56.31,56.19,56.21,78200.0,32.3217,32.3217,32.2529,32.2643,78200.0
2006-09-21 11:25:00,56.2,56.3,56.2,56.23,20100.0,32.2586,32.316,32.2586,32.2758,20100.0
2006-09-21 11:30:00,56.24,56.3,56.23,56.29,92700.0,32.2816,32.316,32.2758,32.3103,92700.0
2006-09-21 11:35:00,56.3,56.31,56.27,56.28,25400.0,32.316,32.3217,32.2988,32.3045,25400.0
2006-09-21 11:40:00,56.27,56.29,56.22,56.26,30200.0,32.2988,32.3103,32.2701,32.293,30200.0
2006-09-21 11:45:00,56.27,56.32,56.26,56.3,33400.0,32.2988,32.3275,32.293,32.316,33400.0
2006-09-21 11:50:00,56.29,56.36,56.28,56.29,82300.0,32.3103,32.3504,32.3045,32.3103,82300.0
2006-09-21 11:55:00,56.29,56.38,56.27,56.29,77700.0,32.3103,32.3619,32.2988,32.3103,77700.0
2006-09-21 12:00:00,56.28,56.32,56.15,56.26,113900.0,32.3045,32.3275,32.2299,32.293,113900.0
2006-09-21 12:05:00,56.25,56.27,56.13,56.23,19000.0,32.2873,32.2988,32.2184,32.2758,19000.0
2006-09-21 12:10:00,56.24,56.29,56.18,56.25,19600.0,32.2816,32.3103,32.2471,32.2873,19600.0
2006-09-21 12:15:00,56.26,56.26,56.19,56.25,43700.0,32.293,32.293,32.2529,32.2873,43700.0
2006-09-21 12:20:00,56.24,56.27,56.19,56.21,43600.0,32.2816,32.2988,32.2529,32.2643,43600.0
2006-09-21 12:25:00,56.2,56.23,56.19,56.22,23700.0,32.2586,32.2758,32.2529,32.2701,23700.0
2006-09-21 12:30:00,56.22,56.25,56.2,56.23,18700.0,32.2701,32.2873,32.2586,32.2758,18700.0
2006-09-21 12:35:00,56.25,56.3,56.25,56.25,32400.0,32.2873,32.316,32.2873,32.2873,32400.0
2006-09-21 12:40:00,56.25,56.26,56.22,56.24,25800.0,32.2873,32.293,32.2701,32.2816,25800.0
2006-09-21 12:45:00,56.26,56.31,56.25,56.27,41200.0,32.293,32.3217,32.2873,32.2988,41200.0
2006-09-21 12:50:00,56.27,56.28,56.12,56.12,25600.0,32.2988,32.3045,32.2127,32.2127,25600.0
2006-09-21 12:55:00,56.12,56.18,56.11,56.15,10500.0,32.2127,32.2471,32.2069,32.2299,10500.0
2006-09-21 13:00:00,56.15,56.16,56.1,56.11,18200.0,32.2299,32.2356,32.2012,32.2069,18200.0
2006-09-21 13:05:00,56.1,56.13,56.06,56.1,38100.0,32.2012,32.2184,32.1782,32.2012,38100.0
2006-09-21 13:10:00,56.08,56.15,56.08,56.12,21700.0,32.1897,32.2299,32.1897,32.2127,21700.0
2006-09-21 13:15:00,56.12,56.17,56.11,56.17,18100.0,32.2127,32.2414,32.2069,32.2414,18100.0
2006-09-21 13:20:00,56.17,56.28,56.11,56.17,70400.0,32.2414,32.3045,32.2069,32.2414,70400.0
2006-09-21 13:25:00,56.15,56.16,56.0,56.04,63900.0,32.2299,32.2356,32.1438,32.1668,63900.0
2006-09-21 13:30:00,56.05,56.12,56.02,56.12,18700.0,32.1725,32.2127,32.1553,32.2127,18700.0
2006-09-21 13:35:00,56.11,56.15,56.11,56.13,16900.0,32.2069,32.2299,32.2069,32.2184,16900.0
2006-09-21 13:40:00,56.13,56.15,56.09,56.1,16100.0,32.2184,32.2299,32.1955,32.2012,16100.0
2006-09-21 13:45:00,56.1,56.13,56.08,56.13,31900.0,32.2012,32.2184,32.1897,32.2184,31900.0
2006-09-21 13:50:00,56.13,56.14,56.07,56.07,44800.0,32.2184,32.2242,32.184,32.184,44800.0
2006-09-21 13:55:00,56.09,56.15,56.09,56.15,59800.0,32.1955,32.2299,32.1955,32.2299,59800.0
2006-09-21 14:00:00,56.15,56.19,56.13,56.16,20900.0,32.2299,32.2529,32.2184,32.2356,20900.0
2006-09-21 14:05:00,56.15,56.16,56.13,56.16,41100.0,32.2299,32.2356,32.2184,32.2356,41100.0
2006-09-21 14:10:00,56.14,56.15,56.08,56.09,21800.0,32.2242,32.2299,32.1897,32.1955,21800.0
2006-09-21 14:15:00,56.09,56.1,56.03,56.04,39700.0,32.1955,32.2012,32.161,32.1668,39700.0
2006-09-21 14:20:00,56.04,56.04,56.02,56.04,59100.0,32.1668,32.1668,32.1553,32.1668,59100.0
2006-09-21 14:25:00,56.03,56.07,56.01,56.02,72300.0,32.161,32.184,32.1495,32.1553,72300.0
2006-09-21 14:30:00,56.02,56.03,55.96,55.98,20300.0,32.1553,32.161,32.1208,32.1323,20300.0
2006-09-21 14:35:00,55.98,55.98,55.93,55.96,14600.0,32.1323,32.1323,32.1036,32.1208,14600.0
2006-09-21 14:40:00,55.95,55.97,55.93,55.97,27600.0,32.1151,32.1266,32.1036,32.1266,27600.0
2006-09-21 14:45:00,55.98,56.06,55.97,56.05,12800.0,32.1323,32.1782,32.1266,32.1725,12800.0
2006-09-21 14:50:00,56.05,56.05,55.99,56.04,13900.0,32.1725,32.1725,32.1381,32.1668,13900.0
2006-09-21 14:55:00,56.02,56.04,55.92,55.97,35300.0,32.1553,32.1668,32.0979,32.1266,35300.0
2006-09-21 15:00:00,55.97,56.0,55.94,55.97,28500.0,32.1266,32.1438,32.1094,32.1266,28500.0
2006-09-21 15:05:00,55.98,55.99,55.91,55.91,34300.0,32.1323,32.1381,32.0921,32.0921,34300.0
2006-09-21 15:10:00,55.91,55.91,55.85,55.86,42700.0,32.0921,32.0921,32.0577,32.0634,42700.0
2006-09-21 15:15:00,55.86,55.88,55.84,55.85,25500.0,32.0634,32.0749,32.052,32.0577,25500.0
2006-09-21 15:20:00,55.86,55.9,55.81,55.84,61300.0,32.0634,32.0864,32.0347,32.052,61300.0
2006-09-21 15:25:00,55.82,55.9,55.82,55.9,37600.0,32.0405,32.0864,32.0405,32.0864,37600.0
2006-09-21 15:30:00,55.89,55.97,55.85,55.87,52500.0,32.0807,32.1266,32.0577,32.0692,52500.0
2006-09-21 15:35:00,55.87,55.96,55.87,55.96,60600.0,32.0692,32.1208,32.0692,32.1208,60600.0
2006-09-21 15:40:00,55.96,55.96,55.86,55.9,44800.0,32.1208,32.1208,32.0634,32.0864,44800.0
2006-09-21 15:45:00,55.89,55.93,55.89,55.9,72300.0,32.0807,32.1036,32.0807,32.0864,72300.0
2006-09-21 15:50:00,55.9,56.01,55.9,55.95,84400.0,32.0864,32.1495,32.0864,32.1151,84400.0
2006-09-21 15:55:00,55.95,56.02,55.93,55.97,116500.0,32.1151,32.1553,32.1036,32.1266,116500.0
2006-09-22 09:30:00,55.7,55.9,55.7,55.83,75500.0,31.9716,32.0864,31.9716,32.0462,75500.0
2006-09-22 09:35:00,55.83,55.94,55.81,55.9,24500.0,32.0462,32.1094,32.0347,32.0864,24500.0
2006-09-22 09:40:00,55.89,55.99,55.82,55.83,27200.0,32.0807,32.1381,32.0405,32.0462,27200.0
2006-09-22 09:45:00,55.84,55.95,55.78,55.8,17700.0,32.052,32.1151,32.0175,32.029,17700.0
2006-09-22 09:50:00,55.8,55.83,55.69,55.69,37900.0,32.029,32.0462,31.9659,31.9659,37900.0
2006-09-22 09:55:00,55.71,55.82,55.69,55.75,23200.0,31.9773,32.0405,31.9659,32.0003,23200.0
2006-09-22 10:00:00,55.75,55.76,55.52,55.55,50500.0,32.0003,32.006,31.8683,31.8855,50500.0
2006-09-22 10:05:00,55.56,55.67,55.4,55.54,73100.0,31.8912,31.9544,31.7994,31.8798,73100.0
2006-09-22 10:10:00,55.54,55.6,55.49,55.6,24300.0,31.8798,31.9142,31.8511,31.9142,24300.0
2006-09-22 10:15:00,55.61,55.77,55.59,55.74,71800.0,31.9199,32.0118,31.9085,31.9946,71800.0
2006-09-22 10:20:00,55.75,55.81,55.74,55.75,20500.0,32.0003,32.0347,31.9946,32.0003,20500.0
2006-09-22 10:25:00,55.73,55.73,55.66,55.66,40700.0,31.9888,31.9888,31.9486,31.9486,40700.0
2006-09-22 10:30:00,55.67,55.67,55.59,55.63,136200.0,31.9544,31.9544,31.9085,31.9314,136200.0
2006-09-22 10:35:00,55.63,55.63,55.58,55.58,23700.0,31.9314,31.9314,31.9027,31.9027,23700.0
2006-09-22 10:40:00,55.58,55.62,55.58,55.59,27900.0,31.9027,31.9257,31.9027,31.9085,27900.0
2006-09-22 10:45:00,55.58,55.61,55.55,55.55,39800.0,31.9027,31.9199,31.8855,31.8855,39800.0
2006-09-22 10:50:00,55.56,55.56,55.49,55.51,72400.0,31.8912,31.8912,31.8511,31.8625,72400.0
2006-09-22 10:55:00,55.51,55.66,55.5,55.62,28700.0,31.8625,31.9486,31.8568,31.9257,28700.0
2006-09-22 11:00:00,55.63,55.65,55.57,55.57,36100.0,31.9314,31.9429,31.897,31.897,36100.0
2006-09-22 11:05:00,55.58,55.62,55.56,55.56,15200.0,31.9027,31.9257,31.8912,31.8912,15200.0
2006-09-22 11:10:00,55.56,55.62,55.54,55.61,24800.0,31.8912,31.9257,31.8798,31.9199,24800.0
2006-09-22 11:15:00,55.63,55.65,55.57,55.64,12200.0,31.9314,31.9429,31.897,31.9372,12200.0
2006-09-22 11:20:00,55.65,55.69,55.59,55.65,19500.0,31.9429,31.9659,31.9085,31.9429,19500.0
2006-09-22 11:25:00,55.64,55.64,55.6,55.62,24800.0,31.9372,31.9372,31.9142,31.9257,24800.0
2006-09-22 11:30:00,55.64,55.69,55.64,55.69,24900.0,31.9372,31.9659,31.9372,31.9659,24900.0
2006-09-22 11:35:00,55.7,55.75,55.68,55.72,17900.0,31.9716,32.0003,31.9601,31.9831,17900.0
2006-09-22 11:40:00,55.75,55.78,55.64,55.73,37600.0,32.0003,32.0175,31.9372,31.9888,37600.0
2006-09-22 11:45:00,55.73,55.76,55.7,55.75,14000.0,31.9888,32.006,31.9716,32.0003,14000.0
2006-09-22 11:50:00,55.75,55.79,55.72,55.73,16100.0,32.0003,32.0233,31.9831,31.9888,16100.0
2006-09-22 11:55:00,55.73,55.74,55.69,55.7,23900.0,31.9888,31.9946,31.9659,31.9716,23900.0
2006-09-22 12:00:00,55.7,55.71,55.63,55.68,41700.0,31.9716,31.9773,31.9314,31.9601,41700.0
2006-09-22 12:05:00,55.66,55.69,55.65,55.68,20700.0,31.9486,31.9659,31.9429,31.9601,20700.0
2006-09-22 12:10:00,55.67,55.73,55.63,55.67,37100.0,31.9544,31.9888,31.9314,31.9544,37100.0
2006-09-22 12:15:00,55.69,55.73,55.65,55.67,26800.0,31.9659,31.9888,31.9429,31.9544,26800.0
2006-09-22 12:20:00,55.68,55.72,55.64,55.68,30000.0,31.9601,31.9831,31.9372,31.9601,30000.0
2006-09-22 12:25:00,55.7,55.75,55.69,55.73,20000.0,31.9716,32.0003,31.9659,31.9888,20000.0
2006-09-22 12:30:00,55.74,55.75,55.68,55.7,20800.0,31.9946,32.0003,31.9601,31.9716,20800.0
2006-09-22 12:35:00,55.7,55.77,55.7,55.75,16000.0,31.9716,32.0118,31.9716,32.0003,16000.0
2006-09-22 12:40:00,55.76,55.79,55.74,55.75,7900.0,32.006,32.0233,31.9946,32.0003,7900.0
2006-09-22 12:45:00,55.76,55.81,55.75,55.79,13100.0,32.006,32.0347,32.0003,32.0233,13100.0
2006-09-22 12:50:00,55.81,55.81,55.71,55.71,11200.0,32.0347,32.0347,31.9773,31.9773,11200.0
2006-09-22 12:55:00,55.73,55.76,55.68,55.71,14600.0,31.9888,32.006,31.9601,31.9773,14600.0
2006-09-22 13:00:00,55.72,55.73,55.7,55.72,8600.0,31.9831,31.9888,31.9716,31.9831,8600.0
2006-09-22 13:05:00,55.72,55.73,55.68,55.68,16400.0,31.9831,31.9888,31.9601,31.9601,16400.0
2006-09-22 13:10:00,55.67,55.69,55.63,55.67,21100.0,31.9544,31.9659,31.9314,31.9544,21100.0
2006-09-22 13:15:00,55.66,55.71,55.63,55.7,16900.0,31.9486,31.9773,31.9314,31.9716,16900.0
2006-09-22 13:20:00,55.7,55.7,55.66,55.66,25700.0,31.9716,31.9716,31.9486,31.9486,25700.0
2006-09-22 13:25:00,55.67,55.72,55.67,55.71,13000.0,31.9544,31.9831,31.9544,31.9773,13000.0
2006-09-22 13:30:00,55.71,55.72,55.67,55.68,20400.0,31.9773,31.9831,31.9544,31.9601,20400.0
2006-09-22 13:35:00,55.69,55.74,55.68,55.69,15900.0,31.9659,31.9946,31.9601,31.9659,15900.0
2006-09-22 13:40:00,55.69,55.72,55.68,55.7,14400.0,31.9659,31.9831,31.9601,31.9716,14400.0
2006-09-22 13:45:00,55.7,55.74,55.67,55.73,16700.0,31.9716,31.9946,31.9544,31.9888,16700.0
2006-09-22 13:50:00,55.73,55.75,55.71,55.75,23500.0,31.9888,32.0003,31.9773,32.0003,23500.0
2006-09-22 13:55:00,55.74,55.8,55.73,55.8,17800.0,31.9946,32.029,31.9888,32.029,17800.0
2006-09-22 14:00:00,55.8,55.85,55.77,55.83,26200.0,32.029,32.0577,32.0118,32.0462,26200.0
2006-09-22 14:05:00,55.83,55.84,55.77,55.77,16400.0,32.0462,32.052,32.0118,32.0118,16400.0
2006-09-22 14:10:00,55.78,55.78,55.72,55.76,23800.0,32.0175,32.0175,31.9831,32.006,23800.0
2006-09-22 14:15:00,55.77,55.8,55.73,55.8,12600.0,32.0118,32.029,31.9888,32.029,12600.0
2006-09-22 14:20:00,55.81,55.85,55.79,55.79,14600.0,32.0347,32.0577,32.0233,32.0233,14600.0
2006-09-22 14:25:00,55.8,55.83,55.79,55.81,10200.0,32.029,32.0462,32.0233,32.0347,10200.0
2006-09-22 14:30:00,55.83,55.83,55.77,55.78,14800.0,32.0462,32.0462,32.0118,32.0175,14800.0
2006-09-22 14:35:00,55.79,55.82,55.78,55.79,12200.0,32.0233,32.0405,32.0175,32.0233,12200.0
2006-09-22 14:40:00,55.79,55.8,55.72,55.74,20200.0,32.0233,32.029,31.9831,31.9946,20200.0
2006-09-22 14:45:00,55.75,55.76,55.71,55.75,15200.0,32.0003,32.006,31.9773,32.0003,15200.0
2006-09-22 14:50:00,55.74,55.78,55.74,55.77,7700.0,31.9946,32.0175,31.9946,32.0118,7700.0
2006-09-22 14:55:00,55.76,55.79,55.74,55.76,12800.0,32.006,32.0233,31.9946,32.006,12800.0
2006-09-22 15:00:00,55.76,55.79,55.73,55.79,22900.0,32.006,32.0233,31.9888,32.0233,22900.0
2006-09-22 15:05:00,55.8,55.87,55.78,55.87,33000.0,32.029,32.0692,32.0175,32.0692,33000.0
2006-09-22 15:10:00,55.86,55.87,55.83,55.87,28500.0,32.0634,32.0692,32.0462,32.0692,28500.0
2006-09-22 15:15:00,55.88,55.92,55.87,55.91,28700.0,32.0749,32.0979,32.0692,32.0921,28700.0
2006-09-22 15:20:00,55.91,55.95,55.89,55.93,47300.0,32.0921,32.1151,32.0807,32.1036,47300.0
2006-09-22 15:25:00,55.94,55.97,55.91,55.95,30800.0,32.1094,32.1266,32.0921,32.1151,30800.0
2006-09-22 15:30:00,55.95,55.96,55.87,55.88,14800.0,32.1151,32.1208,32.0692,32.0749,14800.0
2006-09-22 15:35:00,55.88,55.9,55.87,55.87,32100.0,32.0749,32.0864,32.0692,32.0692,32100.0
2006-09-22 15:40:00,55.87,55.9,55.85,55.88,99000.0,32.0692,32.0864,32.0577,32.0749,99000.0
2006-09-22 15:45:00,55.89,55.92,55.87,55.92,70300.0,32.0807,32.0979,32.0692,32.0979,70300.0
2006-09-22 15:50:00,55.92,55.92,55.9,55.92,48800.0,32.0979,32.0979,32.0864,32.0979,48800.0
2006-09-22 15:55:00,55.92,55.93,55.9,55.93,55700.0,32.0979,32.1036,32.0864,32.1036,55700.0
2006-09-25 09:30:00,56.1,56.24,56.0,56.1,89500.0,32.2012,32.2816,32.1438,32.2012,89500.0
2006-09-25 09:35:00,56.1,56.28,56.05,56.13,34700.0,32.2012,32.3045,32.1725,32.2184,34700.0
2006-09-25 09:40:00,56.1,56.24,56.08,56.15,28600.0,32.2012,32.2816,32.1897,32.2299,28600.0
2006-09-25 09:45:00,56.14,56.17,56.02,56.16,43100.0,32.2242,32.2414,32.1553,32.2356,43100.0
2006-09-25 09:50:00,56.18,56.18,56.03,56.04,27100.0,32.2471,32.2471,32.161,32.1668,27100.0
2006-09-25 09:55:00,56.06,56.08,56.02,56.02,23900.0,32.1782,32.1897,32.1553,32.1553,23900.0
2006-09-25 10:00:00,56.02,56.09,55.94,56.0,47900.0,32.1553,32.1955,32.1094,32.1438,47900.0
2006-09-25 10:05:00,55.97,56.05,55.96,56.0,38300.0,32.1266,32.1725,32.1208,32.1438,38300.0
2006-09-25 10:10:00,56.0,56.0,55.84,55.87,28600.0,32.1438,32.1438,32.052,32.0692,28600.0
2006-09-25 10:15:00,55.87,55.93,55.83,55.9,24600.0,32.0692,32.1036,32.0462,32.0864,24600.0
2006-09-25 10:20:00,55.9,55.97,55.85,55.95,48700.0,32.0864,32.1266,32.0577,32.1151,48700.0
2006-09-25 10:25:00,55.95,55.99,55.92,55.97,14300.0,32.1151,32.1381,32.0979,32.1266,14300.0
2006-09-25 10:30:00,55.97,56.03,55.96,55.97,22100.0,32.1266,32.161,32.1208,32.1266,22100.0
2006-09-25 10:35:00,55.99,55.99,55.86,55.89,38100.0,32.1381,32.1381,32.0634,32.0807,38100.0
2006-09-25 10:40:00,55.9,55.97,55.89,55.95,31900.0,32.0864,32.1266,32.0807,32.1151,31900.0
2006-09-25 10:45:00,55.95,55.95,55.91,55.91,18900.0,32.1151,32.1151,32.0921,32.0921,18900.0
2006-09-25 10:50:00,55.92,55.94,55.82,55.82,36900.0,32.0979,32.1094,32.0405,32.0405,36900.0
2006-09-25 10:55:00,55.83,55.89,55.78,55.89,39600.0,32.0462,32.0807,32.0175,32.0807,39600.0
2006-09-25 11:00:00,55.9,55.9,55.84,55.84,10500.0,32.0864,32.0864,32.052,32.052,10500.0
2006-09-25 11:05:00,55.84,55.89,55.83,55.88,10200.0,32.052,32.0807,32.0462,32.0749,10200.0
2006-09-25 11:10:00,55.86,55.86,55.79,55.79,48600.0,32.0634,32.0634,32.0233,32.0233,48600.0
2006-09-25 11:15:00,55.8,55.86,55.79,55.82,28000.0,32.029,32.0634,32.0233,32.0405,28000.0
2006-09-25 11:20:00,55.83,55.95,55.8,55.95,16900.0,32.0462,32.1151,32.029,32.1151,16900.0
2006-09-25 11:25:00,55.92,55.94,55.91,55.92,8700.0,32.0979,32.1094,32.0921,32.0979,8700.0
2006-09-25 11:30:00,55.92,55.96,55.89,55.89,12800.0,32.0979,32.1208,32.0807,32.0807,12800.0
2006-09-25 11:35:00,55.9,55.91,55.87,55.9,10600.0,32.0864,32.0921,32.0692,32.0864,10600.0
2006-09-25 11:40:00,55.9,55.92,55.82,55.83,9600.0,32.0864,32.0979,32.0405,32.0462,9600.0
2006-09-25 11:45:00,55.83,55.9,55.83,55.88,22800.0,32.0462,32.0864,32.0462,32.0749,22800.0
2006-09-25 11:50:00,55.88,55.88,55.83,55.87,62300.0,32.0749,32.0749,32.0462,32.0692,62300.0
2006-09-25 11:55:00,55.86,55.87,55.77,55.78,34100.0,32.0634,32.0692,32.0118,32.0175,34100.0
2006-09-25 12:00:00,55.77,55.82,55.73,55.78,52500.0,32.0118,32.0405,31.9888,32.0175,52500.0
2006-09-25 12:05:00,55.79,55.82,55.76,55.8,18400.0,32.0233,32.0405,32.006,32.029,18400.0
2006-09-25 12:10:00,55.78,55.82,55.75,55.77,23300.0,32.0175,32.0405,32.0003,32.0118,23300.0
2006-09-25 12:15:00,55.76,55.79,55.73,55.75,17900.0,32.006,32.0233,31.9888,32.0003,17900.0
2006-09-25 12:20:00,55.75,55.86,55.73,55.84,23400.0,32.0003,32.0634,31.9888,32.052,23400.0
2006-09-25 12:25:00,55.82,55.85,55.81,55.84,12600.0,32.0405,32.0577,32.0347,32.052,12600.0
2006-09-25 12:30:00,55.83,55.87,55.82,55.85,80800.0,32.0462,32.0692,32.0405,32.0577,80800.0
2006-09-25 12:35:00,55.86,55.91,55.85,55.9,34500.0,32.0634,32.0921,32.0577,32.0864,34500.0
2006-09-25 12:40:00,55.88,55.94,55.87,55.9,10700.0,32.0749,32.1094,32.0692,32.0864,10700.0
2006-09-25 12:45:00,55.9,55.91,55.88,55.91,13400.0,32.0864,32.0921,32.0749,32.0921,13400.0
2006-09-25 12:50:00,55.91,55.98,55.91,55.92,17400.0,32.0921,32.1323,32.0921,32.0979,17400.0
2006-09-25 12:55:00,55.92,56.0,55.91,55.96,19200.0,32.0979,32.1438,32.0921,32.1208,19200.0
2006-09-25 13:00:00,55.98,56.02,55.9,55.98,90100.0,32.1323,32.1553,32.0864,32.1323,90100.0
2006-09-25 13:05:00,55.96,55.98,55.92,55.97,11500.0,32.1208,32.1323,32.0979,32.1266,11500.0
2006-09-25 13:10:00,55.95,56.0,55.94,55.99,14400.0,32.1151,32.1438,32.1094,32.1381,14400.0
2006-09-25 13:15:00,55.98,56.03,55.98,55.98,22300.0,32.1323,32.161,32.1323,32.1323,22300.0
2006-09-25 13:20:00,56.0,56.0,55.97,55.97,11900.0,32.1438,32.1438,32.1266,32.1266,11900.0
2006-09-25 13:25:00,55.99,56.05,55.99,56.05,36300.0,32.1381,32.1725,32.1381,32.1725,36300.0
2006-09-25 13:30:00,56.03,56.05,56.01,56.01,7600.0,32.161,32.1725,32.1495,32.1495,7600.0
2006-09-25 13:35:00,56.02,56.02,56.0,56.01,11600.0,32.1553,32.1553,32.1438,32.1495,11600.0
2006-09-25 13:40:00,56.02,56.04,56.0,56.01,11100.0,32.1553,32.1668,32.1438,32.1495,11100.0
2006-09-25 13:45:00,56.02,56.08,56.01,56.04,12600.0,32.1553,32.1897,32.1495,32.1668,12600.0
2006-09-25 13:50:00,56.05,56.11,56.04,56.11,18600.0,32.1725,32.2069,32.1668,32.2069,18600.0
2006-09-25 13:55:00,56.11,56.14,56.07,56.08,42600.0,32.2069,32.2242,32.184,32.1897,42600.0
2006-09-25 14:00:00,56.08,56.13,56.08,56.1,15200.0,32.1897,32.2184,32.1897,32.2012,15200.0
2006-09-25 14:05:00,56.11,56.28,56.11,56.25,42200.0,32.2069,32.3045,32.2069,32.2873,42200.0
2006-09-25 14:10:00,56.25,56.38,56.25,56.38,56100.0,32.2873,32.3619,32.2873,32.3619,56100.0
2006-09-25 14:15:00,56.38,56.4,56.32,56.35,89000.0,32.3619,32.3734,32.3275,32.3447,89000.0
2006-09-25 14:20:00,56.34,56.41,56.29,56.37,56800.0,32.339,32.3791,32.3103,32.3562,56800.0
2006-09-25 14:25:00,56.37,56.43,56.35,56.38,89100.0,32.3562,32.3906,32.3447,32.3619,89100.0
2006-09-25 14:30:00,56.38,56.45,56.37,56.44,49700.0,32.3619,32.4021,32.3562,32.3964,49700.0
2006-09-25 14:35:00,56.45,56.55,56.44,56.55,142700.0,32.4021,32.4595,32.3964,32.4595,142700.0
2006-09-25 14:40:00,56.55,56.58,56.51,56.52,105700.0,32.4595,32.4767,32.4365,32.4423,105700.0
2006-09-25 14:45:00,56.52,56.63,56.52,56.62,92500.0,32.4423,32.5054,32.4423,32.4997,92500.0
2006-09-25 14:50:00,56.62,56.66,56.58,56.66,89400.0,32.4997,32.5226,32.4767,32.5226,89400.0
2006-09-25 14:55:00,56.64,56.74,56.64,56.71,73300.0,32.5112,32.5686,32.5112,32.5513,73300.0
2006-09-25 15:00:00,56.72,56.79,56.72,56.79,141800.0,32.5571,32.5973,32.5571,32.5973,141800.0
2006-09-25 15:05:00,56.8,56.8,56.7,56.72,134800.0,32.603,32.603,32.5456,32.5571,134800.0
2006-09-25 15:10:00,56.72,56.83,56.69,56.77,85600.0,32.5571,32.6202,32.5399,32.5858,85600.0
2006-09-25 15:15:00,56.76,56.81,56.75,56.76,86600.0,32.58,32.6087,32.5743,32.58,86600.0
2006-09-25 15:20:00,56.75,56.76,56.64,56.64,41000.0,32.5743,32.58,32.5112,32.5112,41000.0
2006-09-25 15:25:00,56.65,56.69,56.64,56.66,94600.0,32.5169,32.5399,32.5112,32.5226,94600.0
2006-09-25 15:30:00,56.66,56.67,56.62,56.65,120800.0,32.5226,32.5284,32.4997,32.5169,120800.0
2006-09-25 15:35:00,56.65,56.66,56.59,56.59,58600.0,32.5169,32.5226,32.4825,32.4825,58600.0
2006-09-25 15:40:00,56.6,56.6,56.54,56.56,114500.0,32.4882,32.4882,32.4538,32.4652,114500.0
2006-09-25 15:45:00,56.56,56.56,56.37,56.45,94400.0,32.4652,32.4652,32.3562,32.4021,94400.0
2006-09-25 15:50:00,56.45,56.6,56.44,56.53,122200.0,32.4021,32.4882,32.3964,32.448,122200.0
2006-09-25 15:55:00,56.53,56.61,56.53,56.59,101000.0,32.448,32.4939,32.448,32.4825,101000.0
2006-09-26 09:30:00,56.7,56.7,56.32,56.33,89500.0,32.5456,32.5456,32.3275,32.3332,89500.0
2006-09-26 09:35:00,56.35,56.6,56.2,56.6,41600.0,32.3447,32.4882,32.2586,32.4882,41600.0
2006-09-26 09:40:00,56.61,56.63,56.51,56.57,17000.0,32.4939,32.5054,32.4365,32.471,17000.0
2006-09-26 09:45:00,56.52,56.7,56.5,56.69,114200.0,32.4423,32.5456,32.4308,32.5399,114200.0
2006-09-26 09:50:00,56.69,56.74,56.54,56.65,136800.0,32.5399,32.5686,32.4538,32.5169,136800.0
2006-09-26 09:55:00,56.64,56.76,56.59,56.74,80800.0,32.5112,32.58,32.4825,32.5686,80800.0
2006-09-26 10:00:00,56.75,56.88,56.68,56.88,47200.0,32.5743,32.6489,32.5341,32.6489,47200.0
2006-09-26 10:05:00,56.88,56.97,56.87,56.97,88100.0,32.6489,32.7006,32.6432,32.7006,88100.0
2006-09-26 10:10:00,56.97,56.97,56.91,56.91,31800.0,32.7006,32.7006,32.6661,32.6661,31800.0
2006-09-26 10:15:00,56.91,56.95,56.87,56.94,55600.0,32.6661,32.6891,32.6432,32.6834,55600.0
2006-09-26 10:20:00,56.95,56.96,56.89,56.92,60000.0,32.6891,32.6948,32.6547,32.6719,60000.0
2006-09-26 10:25:00,56.91,56.95,56.87,56.93,53400.0,32.6661,32.6891,32.6432,32.6776,53400.0
2006-09-26 10:30:00,56.93,56.99,56.91,56.96,97300.0,32.6776,32.7121,32.6661,32.6948,97300.0
2006-09-26 10:35:00,56.96,57.0,56.94,56.96,97400.0,32.6948,32.7178,32.6834,32.6948,97400.0
2006-09-26 10:40:00,56.96,56.99,56.94,56.98,36400.0,32.6948,32.7121,32.6834,32.7063,36400.0
2006-09-26 10:45:00,56.98,57.0,56.95,56.98,53900.0,32.7063,32.7178,32.6891,32.7063,53900.0
2006-09-26 10:50:00,56.97,57.0,56.96,56.99,85400.0,32.7006,32.7178,32.6948,32.7121,85400.0
2006-09-26 10:55:00,57.0,57.03,56.94,56.96,172600.0,32.7178,32.735,32.6834,32.6948,172600.0
2006-09-26 11:00:00,56.97,57.01,56.96,56.99,38400.0,32.7006,32.7235,32.6948,32.7121,38400.0
2006-09-26 11:05:00,56.99,57.05,56.99,57.04,27200.0,32.7121,32.7465,32.7121,32.7408,27200.0
2006-09-26 11:10:00,57.05,57.06,56.95,56.95,97300.0,32.7465,32.7522,32.6891,32.6891,97300.0
2006-09-26 11:15:00,56.96,57.0,56.94,56.95,126100.0,32.6948,32.7178,32.6834,32.6891,126100.0
2006-09-26 11:20:00,56.96,56.96,56.86,56.89,42000.0,32.6948,32.6948,32.6374,32.6547,42000.0
2006-09-26 11:25:00,56.88,56.9,56.77,56.78,24100.0,32.6489,32.6604,32.5858,32.5915,24100.0
2006-09-26 11:30:00,56.79,56.93,56.78,56.91,35400.0,32.5973,32.6776,32.5915,32.6661,35400.0
2006-09-26 11:35:00,56.93,56.93,56.9,56.91,21400.0,32.6776,32.6776,32.6604,32.6661,21400.0
2006-09-26 11:40:00,56.92,56.92,56.85,56.86,50000.0,32.6719,32.6719,32.6317,32.6374,50000.0
2006-09-26 11:45:00,56.86,56.94,56.8,56.94,20900.0,32.6374,32.6834,32.603,32.6834,20900.0
2006-09-26 11:50:00,56.93,56.95,56.89,56.89,27900.0,32.6776,32.6891,32.6547,32.6547,27900.0
2006-09-26 11:55:00,56.9,56.95,56.78,56.8,68500.0,32.6604,32.6891,32.5915,32.603,68500.0
2006-09-26 12:00:00,56.78,56.85,56.77,56.8,19300.0,32.5915,32.6317,32.5858,32.603,19300.0
2006-09-26 12:05:00,56.8,56.84,56.74,56.83,32300.0,32.603,32.626,32.5686,32.6202,32300.0
2006-09-26 12:10:00,56.83,56.9,56.78,56.88,23100.0,32.6202,32.6604,32.5915,32.6489,23100.0
2006-09-26 12:15:00,56.88,56.95,56.88,56.93,20500.0,32.6489,32.6891,32.6489,32.6776,20500.0
2006-09-26 12:20:00,56.93,56.94,56.9,56.91,17600.0,32.6776,32.6834,32.6604,32.6661,17600.0
2006-09-26 12:25:00,56.91,56.92,56.88,56.91,16300.0,32.6661,32.6719,32.6489,32.6661,16300.0
2006-09-26 12:30:00,56.93,56.93,56.87,56.89,27500.0,32.6776,32.6776,32.6432,32.6547,27500.0
2006-09-26 12:35:00,56.89,56.9,56.8,56.8,19600.0,32.6547,32.6604,32.603,32.603,19600.0
2006-09-26 12:40:00,56.81,56.82,56.77,56.77,19700.0,32.6087,32.6145,32.5858,32.5858,19700.0
2006-09-26 12:45:00,56.77,56.83,56.74,56.76,27200.0,32.5858,32.6202,32.5686,32.58,27200.0
2006-09-26 12:50:00,56.77,56.77,56.71,56.73,12900.0,32.5858,32.5858,32.5513,32.5628,12900.0
2006-09-26 12:55:00,56.74,56.81,56.73,56.81,15500.0,32.5686,32.6087,32.5628,32.6087,15500.0
2006-09-26 13:00:00,56.81,56.82,56.78,56.79,12400.0,32.6087,32.6145,32.5915,32.5973,12400.0
2006-09-26 13:05:00,56.79,56.82,56.77,56.82,17500.0,32.5973,32.6145,32.5858,32.6145,17500.0
2006-09-26 13:10:00,56.81,56.82,56.75,56.78,15500.0,32.6087,32.6145,32.5743,32.5915,15500.0
2006-09-26 13:15:00,56.79,56.82,56.79,56.82,20400.0,32.5973,32.6145,32.5973,32.6145,20400.0
2006-09-26 13:20:00,56.81,56.82,56.75,56.76,44200.0,32.6087,32.6145,32.5743,32.58,44200.0
2006-09-26 13:25:00,56.75,56.79,56.72,56.72,41700.0,32.5743,32.5973,32.5571,32.5571,41700.0
2006-09-26 13:30:00,56.71,56.71,56.6,56.66,89900.0,32.5513,32.5513,32.4882,32.5226,89900.0
2006-09-26 13:35:00,56.66,56.71,56.66,56.69,46100.0,32.5226,32.5513,32.5226,32.5399,46100.0
2006-09-26 13:40:00,56.68,56.69,56.57,56.57,21000.0,32.5341,32.5399,32.471,32.471,21000.0
2006-09-26 13:45:00,56.57,56.68,56.57,56.65,35900.0,32.471,32.5341,32.471,32.5169,35900.0
2006-09-26 13:50:00,56.65,56.73,56.65,56.71,28000.0,32.5169,32.5628,32.5169,32.5513,28000.0
2006-09-26 13:55:00,56.7,56.73,56.68,56.7,16700.0,32.5456,32.5628,32.5341,32.5456,16700.0
2006-09-26 14:00:00,56.69,56.75,56.69,56.75,32400.0,32.5399,32.5743,32.5399,32.5743,32400.0
2006-09-26 14:05:00,56.74,56.78,56.74,56.77,29500.0,32.5686,32.5915,32.5686,32.5858,29500.0
2006-09-26 14:10:00,56.78,56.78,56.7,56.71,27500.0,32.5915,32.5915,32.5456,32.5513,27500.0
2006-09-26 14:15:00,56.7,56.71,56.62,56.65,23300.0,32.5456,32.5513,32.4997,32.5169,23300.0
2006-09-26 14:20:00,56.65,56.67,56.6,56.66,31800.0,32.5169,32.5284,32.4882,32.5226,31800.0
2006-09-26 14:25:00,56.66,56.74,56.66,56.74,21400.0,32.5226,32.5686,32.5226,32.5686,21400.0
2006-09-26 14:30:00,56.74,56.82,56.74,56.81,31400.0,32.5686,32.6145,32.5686,32.6087,31400.0
2006-09-26 14:35:00,56.81,56.82,56.74,56.78,37900.0,32.6087,32.6145,32.5686,32.5915,37900.0
2006-09-26 14:40:00,56.78,56.83,56.77,56.83,24000.0,32.5915,32.6202,32.5858,32.6202,24000.0
2006-09-26 14:45:00,56.84,56.86,56.83,56.84,29300.0,32.626,32.6374,32.6202,32.626,29300.0
2006-09-26 14:50:00,56.84,56.84,56.8,56.83,44200.0,32.626,32.626,32.603,32.6202,44200.0
2006-09-26 14:55:00,56.83,56.85,56.82,56.84,29700.0,32.6202,32.6317,32.6145,32.626,29700.0
2006-09-26 15:00:00,56.84,56.85,56.8,56.83,43300.0,32.626,32.6317,32.603,32.6202,43300.0
2006-09-26 15:05:00,56.84,56.88,56.83,56.85,39900.0,32.626,32.6489,32.6202,32.6317,39900.0
2006-09-26 15:10:00,56.86,56.86,56.83,56.85,32500.0,32.6374,32.6374,32.6202,32.6317,32500.0
2006-09-26 15:15:00,56.85,56.9,56.84,56.88,39500.0,32.6317,32.6604,32.626,32.6489,39500.0
2006-09-26 15:20:00,56.88,56.89,56.8,56.88,51700.0,32.6489,32.6547,32.603,32.6489,51700.0
2006-09-26 15:25:00,56.88,56.9,56.81,56.84,40900.0,32.6489,32.6604,32.6087,32.626,40900.0
2006-09-26 15:30:00,56.85,56.93,56.84,56.91,42300.0,32.6317,32.6776,32.626,32.6661,42300.0
2006-09-26 15:35:00,56.91,56.92,56.87,56.89,37800.0,32.6661,32.6719,32.6432,32.6547,37800.0
2006-09-26 15:40:00,56.88,56.9,56.83,56.84,59800.0,32.6489,32.6604,32.6202,32.626,59800.0
2006-09-26 15:45:00,56.84,56.94,56.84,56.94,93900.0,32.626,32.6834,32.626,32.6834,93900.0
2006-09-26 15:50:00,56.93,56.94,56.85,56.85,71000.0,32.6776,32.6834,32.6317,32.6317,71000.0
2006-09-26 15:55:00,56.86,56.91,56.81,56.87,86500.0,32.6374,32.6661,32.6087,32.6432,86500.0
2006-09-27 09:30:00,56.62,56.78,56.59,56.76,115500.0,32.4997,32.5915,32.4825,32.58,115500.0
2006-09-27 09:35:00,56.79,56.83,56.75,56.82,40400.0,32.5973,32.6202,32.5743,32.6145,40400.0
2006-09-27 09:40:00,56.81,56.93,56.79,56.86,54300.0,32.6087,32.6776,32.5973,32.6374,54300.0
2006-09-27 09:45:00,56.86,56.87,56.78,56.82,33600.0,32.6374,32.6432,32.5915,32.6145,33600.0
2006-09-27 09:50:00,56.84,56.84,56.72,56.73,51100.0,32.626,32.626,32.5571,32.5628,51100.0
2006-09-27 09:55:00,56.72,56.77,56.71,56.74,22700.0,32.5571,32.5858,32.5513,32.5686,22700.0
2006-09-27 10:00:00,56.77,56.95,56.72,56.77,51600.0,32.5858,32.6891,32.5571,32.5858,51600.0
2006-09-27 10:05:00,56.77,56.82,56.74,56.74,29700.0,32.5858,32.6145,32.5686,32.5686,29700.0
2006-09-27 10:10:00,56.75,56.8,56.72,56.74,28300.0,32.5743,32.603,32.5571,32.5686,28300.0
2006-09-27 10:15:00,56.73,56.82,56.72,56.74,37300.0,32.5628,32.6145,32.5571,32.5686,37300.0
2006-09-27 10:20:00,56.75,56.81,56.74,56.75,41400.0,32.5743,32.6087,32.5686,32.5743,41400.0
2006-09-27 10:25:00,56.77,56.8,56.65,56.7,89900.0,32.5858,32.603,32.5169,32.5456,89900.0
2006-09-27 10:30:00,56.7,56.88,56.66,56.88,65400.0,32.5456,32.6489,32.5226,32.6489,65400.0
2006-09-27 10:35:00,56.85,56.85,56.66,56.74,73900.0,32.6317,32.6317,32.5226,32.5686,73900.0
2006-09-27 10:40:00,56.72,56.77,56.6,56.62,32700.0,32.5571,32.5858,32.4882,32.4997,32700.0
2006-09-27 10:45:00,56.63,56.73,56.6,56.66,36300.0,32.5054,32.5628,32.4882,32.5226,36300.0
2006-09-27 10:50:00,56.66,56.7,56.62,56.7,20100.0,32.5226,32.5456,32.4997,32.5456,20100.0
2006-09-27 10:55:00,56.7,56.71,56.64,56.71,20600.0,32.5456,32.5513,32.5112,32.5513,20600.0
2006-09-27 11:00:00,56.75,56.75,56.65,56.67,32900.0,32.5743,32.5743,32.5169,32.5284,32900.0
2006-09-27 11:05:00,56.65,56.77,56.64,56.77,32200.0,32.5169,32.5858,32.5112,32.5858,32200.0
2006-09-27 11:10:00,56.77,56.84,56.75,56.81,44900.0,32.5858,32.626,32.5743,32.6087,44900.0
2006-09-27 11:15:00,56.81,56.82,56.74,56.77,31300.0,32.6087,32.6145,32.5686,32.5858,31300.0
2006-09-27 11:20:00,56.75,56.86,56.75,56.82,58900.0,32.5743,32.6374,32.5743,32.6145,58900.0
2006-09-27 11:25:00,56.84,56.89,56.82,56.86,40100.0,32.626,32.6547,32.6145,32.6374,40100.0
2006-09-27 11:30:00,56.89,57.0,56.89,56.98,49800.0,32.6547,32.7178,32.6547,32.7063,49800.0
2006-09-27 11:35:00,56.99,57.07,56.93,57.05,56100.0,32.7121,32.758,32.6776,32.7465,56100.0
2006-09-27 11:40:00,57.05,57.05,56.93,56.95,63500.0,32.7465,32.7465,32.6776,32.6891,63500.0
2006-09-27 11:45:00,56.94,57.0,56.87,57.0,36800.0,32.6834,32.7178,32.6432,32.7178,36800.0
2006-09-27 11:50:00,57.01,57.06,57.0,57.05,22000.0,32.7235,32.7522,32.7178,32.7465,22000.0
2006-09-27 11:55:00,57.04,57.07,57.03,57.05,43600.0,32.7408,32.758,32.735,32.7465,43600.0
2006-09-27 12:00:00,57.07,57.1,57.05,57.08,33400.0,32.758,32.7752,32.7465,32.7637,33400.0
2006-09-27 12:05:00,57.07,57.1,56.96,56.97,30400.0,32.758,32.7752,32.6948,32.7006,30400.0
2006-09-27 12:10:00,56.97,57.02,56.94,56.99,29900.0,32.7006,32.7293,32.6834,32.7121,29900.0
2006-09-27 12:15:00,56.99,57.0,56.96,56.99,18500.0,32.7121,32.7178,32.6948,32.7121,18500.0
2006-09-27 12:20:00,56.98,57.0,56.95,56.99,26700.0,32.7063,32.7178,32.6891,32.7121,26700.0
2006-09-27 12:25:00,57.0,57.0,56.91,56.95,60000.0,32.7178,32.7178,32.6661,32.6891,60000.0
2006-09-27 12:30:00,56.95,56.97,56.92,56.96,35700.0,32.6891,32.7006,32.6719,32.6948,35700.0
2006-09-27 12:35:00,56.96,57.0,56.93,56.93,14500.0,32.6948,32.7178,32.6776,32.6776,14500.0
2006-09-27 12:40:00,56.93,57.0,56.9,56.99,21800.0,32.6776,32.7178,32.6604,32.7121,21800.0
2006-09-27 12:45:00,56.99,57.07,56.99,57.06,42700.0,32.7121,32.758,32.7121,32.7522,42700.0
2006-09-27 12:50:00,57.06,57.2,57.06,57.17,68300.0,32.7522,32.8326,32.7522,32.8154,68300.0
2006-09-27 12:55:00,57.17,57.17,57.07,57.07,20300.0,32.8154,32.8154,32.758,32.758,20300.0
2006-09-27 13:00:00,57.08,57.13,57.07,57.08,9500.0,32.7637,32.7924,32.758,32.7637,9500.0
2006-09-27 13:05:00,57.09,57.1,57.05,57.08,11300.0,32.7695,32.7752,32.7465,32.7637,11300.0
2006-09-27 13:10:00,57.1,57.12,57.04,57.06,11500.0,32.7752,32.7867,32.7408,32.7522,11500.0
2006-09-27 13:15:00,57.05,57.1,57.0,57.1,13800.0,32.7465,32.7752,32.7178,32.7752,13800.0
2006-09-27 13:20:00,57.09,57.1,57.03,57.03,16300.0,32.7695,32.7752,32.735,32.735,16300.0
2006-09-27 13:25:00,57.01,57.01,56.99,56.99,17900.0,32.7235,32.7235,32.7121,32.7121,17900.0
2006-09-27 13:30:00,56.99,57.0,56.95,56.99,25000.0,32.7121,32.7178,32.6891,32.7121,25000.0
2006-09-27 13:35:00,56.99,57.01,56.94,56.95,21400.0,32.7121,32.7235,32.6834,32.6891,21400.0
2006-09-27 13:40:00,56.95,57.03,56.92,57.02,29400.0,32.6891,32.735,32.6719,32.7293,29400.0
2006-09-27 13:45:00,57.04,57.13,57.04,57.09,88300.0,32.7408,32.7924,32.7408,32.7695,88300.0
2006-09-27 13:50:00,57.1,57.11,57.03,57.07,19700.0,32.7752,32.7809,32.735,32.758,19700.0
2006-09-27 13:55:00,57.06,57.09,57.05,57.09,11000.0,32.7522,32.7695,32.7465,32.7695,11000.0
2006-09-27 14:00:00,57.09,57.11,57.05,57.06,22500.0,32.7695,32.7809,32.7465,32.7522,22500.0
2006-09-27 14:05:00,57.06,57.14,57.05,57.14,11500.0,32.7522,32.7982,32.7465,32.7982,11500.0
2006-09-27 14:10:00,57.14,57.14,57.08,57.09,12300.0,32.7982,32.7982,32.7637,32.7695,12300.0
2006-09-27 14:15:00,57.09,57.11,57.03,57.05,42500.0,32.7695,32.7809,32.735,32.7465,42500.0
2006-09-27 14:20:00,57.04,57.05,57.01,57.05,18300.0,32.7408,32.7465,32.7235,32.7465,18300.0
2006-09-27 14:25:00,57.03,57.07,57.03,57.03,15300.0,32.735,32.758,32.735,32.735,15300.0
2006-09-27 14:30:00,57.03,57.07,57.02,57.07,32200.0,32.735,32.758,32.7293,32.758,32200.0
2006-09-27 14:35:00,57.07,57.09,57.05,57.07,30300.0,32.758,32.7695,32.7465,32.758,30300.0
2006-09-27 14:40:00,57.08,57.09,57.04,57.05,21500.0,32.7637,32.7695,32.7408,32.7465,21500.0
2006-09-27 14:45:00,57.05,57.05,56.98,56.98,40900.0,32.7465,32.7465,32.7063,32.7063,40900.0
2006-09-27 14:50:00,56.98,57.05,56.97,57.03,17700.0,32.7063,32.7465,32.7006,32.735,17700.0
2006-09-27 14:55:00,57.04,57.1,57.03,57.07,35300.0,32.7408,32.7752,32.735,32.758,35300.0
2006-09-27 15:00:00,57.09,57.1,57.05,57.06,22300.0,32.7695,32.7752,32.7465,32.7522,22300.0
2006-09-27 15:05:00,57.06,57.07,57.02,57.05,52800.0,32.7522,32.758,32.7293,32.7465,52800.0
2006-09-27 15:10:00,57.04,57.1,57.02,57.09,45600.0,32.7408,32.7752,32.7293,32.7695,45600.0
2006-09-27 15:15:00,57.08,57.08,57.02,57.02,29400.0,32.7637,32.7637,32.7293,32.7293,29400.0
2006-09-27 15:20:00,57.02,57.04,56.99,56.99,36200.0,32.7293,32.7408,32.7121,32.7121,36200.0
2006-09-27 15:25:00,56.99,56.99,56.95,56.99,45200.0,32.7121,32.7121,32.6891,32.7121,45200.0
2006-09-27 15:30:00,56.99,57.04,56.98,57.03,42300.0,32.7121,32.7408,32.7063,32.735,42300.0
2006-09-27 15:35:00,57.03,57.1,57.03,57.09,23700.0,32.735,32.7752,32.735,32.7695,23700.0
2006-09-27 15:40:00,57.09,57.1,57.07,57.08,33100.0,32.7695,32.7752,32.758,32.7637,33100.0
2006-09-27 15:45:00,57.08,57.15,57.06,57.11,57400.0,32.7637,32.8039,32.7522,32.7809,57400.0
2006-09-27 15:50:00,57.11,57.13,57.05,57.07,43100.0,32.7809,32.7924,32.7465,32.758,43100.0
2006-09-27 15:55:00,57.07,57.1,57.01,57.02,113200.0,32.758,32.7752,32.7235,32.7293,113200.0
2006-09-28 09:30:00,57.31,57.34,57.0,57.1,103000.0,32.8957,32.913,32.7178,32.7752,103000.0
2006-09-28 09:35:00,57.08,57.15,57.0,57.15,17000.0,32.7637,32.8039,32.7178,32.8039,17000.0
2006-09-28 09:40:00,57.15,57.22,57.12,57.19,16300.0,32.8039,32.8441,32.7867,32.8269,16300.0
2006-09-28 09:45:00,57.17,57.29,57.15,57.28,107800.0,32.8154,32.8843,32.8039,32.8785,107800.0
2006-09-28 09:50:00,57.28,57.29,57.21,57.26,51200.0,32.8785,32.8843,32.8383,32.867,51200.0
2006-09-28 09:55:00,57.24,57.24,57.15,57.17,43100.0,32.8556,32.8556,32.8039,32.8154,43100.0
2006-09-28 10:00:00,57.17,57.27,57.15,57.19,24300.0,32.8154,32.8728,32.8039,32.8269,24300.0
2006-09-28 10:05:00,57.19,57.29,57.17,57.28,40000.0,32.8269,32.8843,32.8154,32.8785,40000.0
2006-09-28 10:10:00,57.28,57.28,57.22,57.22,30300.0,32.8785,32.8785,32.8441,32.8441,30300.0
2006-09-28 10:15:00,57.23,57.3,57.2,57.28,27200.0,32.8498,32.89,32.8326,32.8785,27200.0
2006-09-28 10:20:00,57.27,57.3,57.13,57.2,44400.0,32.8728,32.89,32.7924,32.8326,44400.0
2006-09-28 10:25:00,57.2,57.2,57.11,57.14,30800.0,32.8326,32.8326,32.7809,32.7982,30800.0
2006-09-28 10:30:00,57.14,57.19,57.1,57.1,37500.0,32.7982,32.8269,32.7752,32.7752,37500.0
2006-09-28 10:35:00,57.1,57.1,57.02,57.03,43400.0,32.7752,32.7752,32.7293,32.735,43400.0
2006-09-28 10:40:00,57.01,57.04,56.96,56.97,19100.0,32.7235,32.7408,32.6948,32.7006,19100.0
2006-09-28 10:45:00,56.97,56.99,56.9,56.91,37600.0,32.7006,32.7121,32.6604,32.6661,37600.0
2006-09-28 10:50:00,56.9,56.91,56.85,56.85,15000.0,32.6604,32.6661,32.6317,32.6317,15000.0
2006-09-28 10:55:00,56.85,56.85,56.74,56.78,61500.0,32.6317,32.6317,32.5686,32.5915,61500.0
2006-09-28 11:00:00,56.77,56.79,56.73,56.77,51600.0,32.5858,32.5973,32.5628,32.5858,51600.0
2006-09-28 11:05:00,56.77,56.87,56.75,56.85,15100.0,32.5858,32.6432,32.5743,32.6317,15100.0
2006-09-28 11:10:00,56.85,56.9,56.85,56.87,10700.0,32.6317,32.6604,32.6317,32.6432,10700.0
2006-09-28 11:15:00,56.89,56.93,56.87,56.93,12700.0,32.6547,32.6776,32.6432,32.6776,12700.0
2006-09-28 11:20:00,56.91,56.94,56.9,56.92,7600.0,32.6661,32.6834,32.6604,32.6719,7600.0
2006-09-28 11:25:00,56.91,56.91,56.88,56.89,5000.0,32.6661,32.6661,32.6489,32.6547,5000.0
2006-09-28 11:30:00,56.88,56.9,56.86,56.88,10600.0,32.6489,32.6604,32.6374,32.6489,10600.0
2006-09-28 11:35:00,56.87,56.89,56.86,56.88,18100.0,32.6432,32.6547,32.6374,32.6489,18100.0
2006-09-28 11:40:00,56.87,56.88,56.85,56.88,14300.0,32.6432,32.6489,32.6317,32.6489,14300.0
2006-09-28 11:45:00,56.88,56.91,56.86,56.87,13700.0,32.6489,32.6661,32.6374,32.6432,13700.0
2006-09-28 11:50:00,56.85,56.86,56.83,56.86,26400.0,32.6317,32.6374,32.6202,32.6374,26400.0
2006-09-28 11:55:00,56.86,56.89,56.85,56.86,20600.0,32.6374,32.6547,32.6317,32.6374,20600.0
2006-09-28 12:00:00,56.85,56.88,56.83,56.87,40000.0,32.6317,32.6489,32.6202,32.6432,40000.0
2006-09-28 12:05:00,56.86,56.86,56.83,56.84,28900.0,32.6374,32.6374,32.6202,32.626,28900.0
2006-09-28 12:10:00,56.83,56.87,56.83,56.83,9100.0,32.6202,32.6432,32.6202,32.6202,9100.0
2006-09-28 12:15:00,56.84,56.87,56.84,56.84,17300.0,32.626,32.6432,32.626,32.626,17300.0
2006-09-28 12:20:00,56.84,56.85,56.83,56.84,18400.0,32.626,32.6317,32.6202,32.626,18400.0
2006-09-28 12:25:00,56.84,56.84,56.8,56.83,65100.0,32.626,32.626,32.603,32.6202,65100.0
2006-09-28 12:30:00,56.81,56.84,56.79,56.84,111000.0,32.6087,32.626,32.5973,32.626,111000.0
2006-09-28 12:35:00,56.85,56.88,56.84,56.86,10300.0,32.6317,32.6489,32.626,32.6374,10300.0
2006-09-28 12:40:00,56.85,56.86,56.83,56.83,15500.0,32.6317,32.6374,32.6202,32.6202,15500.0
2006-09-28 12:45:00,56.84,56.85,56.83,56.83,7700.0,32.626,32.6317,32.6202,32.6202,7700.0
2006-09-28 12:50:00,56.83,56.93,56.83,56.91,14900.0,32.6202,32.6776,32.6202,32.6661,14900.0
2006-09-28 12:55:00,56.91,56.92,56.88,56.9,5800.0,32.6661,32.6719,32.6489,32.6604,5800.0
2006-09-28 13:00:00,56.88,56.9,56.85,56.89,9400.0,32.6489,32.6604,32.6317,32.6547,9400.0
2006-09-28 13:05:00,56.88,56.89,56.86,56.88,3900.0,32.6489,32.6547,32.6374,32.6489,3900.0
2006-09-28 13:10:00,56.89,56.91,56.89,56.9,7000.0,32.6547,32.6661,32.6547,32.6604,7000.0
2006-09-28 13:15:00,56.9,56.92,56.89,56.92,6600.0,32.6604,32.6719,32.6547,32.6719,6600.0
2006-09-28 13:20:00,56.9,57.0,56.9,56.98,21100.0,32.6604,32.7178,32.6604,32.7063,21100.0
2006-09-28 13:25:00,56.96,57.03,56.95,57.0,13200.0,32.6948,32.735,32.6891,32.7178,13200.0
2006-09-28 13:30:00,56.99,57.0,56.98,56.99,6800.0,32.7121,32.7178,32.7063,32.7121,6800.0
2006-09-28 13:35:00,57.0,57.02,56.98,57.01,13400.0,32.7178,32.7293,32.7063,32.7235,13400.0
2006-09-28 13:40:00,56.99,56.99,56.95,56.98,6800.0,32.7121,32.7121,32.6891,32.7063,6800.0
2006-09-28 13:45:00,56.99,57.01,56.98,56.98,125900.0,32.7121,32.7235,32.7063,32.7063,125900.0
2006-09-28 13:50:00,56.98,57.04,56.98,57.01,10100.0,32.7063,32.7408,32.7063,32.7235,10100.0
2006-09-28 13:55:00,57.01,57.04,56.99,57.04,34500.0,32.7235,32.7408,32.7121,32.7408,34500.0
2006-09-28 14:00:00,57.03,57.04,56.99,56.99,17600.0,32.735,32.7408,32.7121,32.7121,17600.0
2006-09-28 14:05:00,57.0,57.01,56.99,56.99,12900.0,32.7178,32.7235,32.7121,32.7121,12900.0
2006-09-28 14:10:00,56.98,57.03,56.98,57.0,10200.0,32.7063,32.735,32.7063,32.7178,10200.0
2006-09-28 14:15:00,57.0,57.03,57.0,57.0,13200.0,32.7178,32.735,32.7178,32.7178,13200.0
2006-09-28 14:20:00,57.0,57.04,56.99,57.03,54700.0,32.7178,32.7408,32.7121,32.735,54700.0
2006-09-28 14:25:00,57.02,57.05,57.02,57.05,12200.0,32.7293,32.7465,32.7293,32.7465,12200.0
2006-09-28 14:30:00,57.04,57.06,57.0,57.01,23100.0,32.7408,32.7522,32.7178,32.7235,23100.0
2006-09-28 14:35:00,57.01,57.02,56.99,57.0,108000.0,32.7235,32.7293,32.7121,32.7178,108000.0
2006-09-28 14:40:00,56.99,57.1,56.99,57.1,23100.0,32.7121,32.7752,32.7121,32.7752,23100.0
2006-09-28 14:45:00,57.1,57.12,57.06,57.09,7400.0,32.7752,32.7867,32.7522,32.7695,7400.0
2006-09-28 14:50:00,57.07,57.09,57.06,57.07,10000.0,32.758,32.7695,32.7522,32.758,10000.0
2006-09-28 14:55:00,57.06,57.06,57.01,57.04,12100.0,32.7522,32.7522,32.7235,32.7408,12100.0
2006-09-28 15:00:00,57.04,57.1,57.03,57.08,12300.0,32.7408,32.7752,32.735,32.7637,12300.0
2006-09-28 15:05:00,57.08,57.09,57.03,57.03,31200.0,32.7637,32.7695,32.735,32.735,31200.0
2006-09-28 15:10:00,57.02,57.05,57.01,57.05,18000.0,32.7293,32.7465,32.7235,32.7465,18000.0
2006-09-28 15:15:00,57.05,57.11,57.05,57.09,21600.0,32.7465,32.7809,32.7465,32.7695,21600.0
2006-09-28 15:20:00,57.09,57.25,57.09,57.25,99800.0,32.7695,32.8613,32.7695,32.8613,99800.0
2006-09-28 15:25:00,57.24,57.28,57.21,57.23,42200.0,32.8556,32.8785,32.8383,32.8498,42200.0
2006-09-28 15:30:00,57.22,57.22,57.19,57.2,20400.0,32.8441,32.8441,32.8269,32.8326,20400.0
2006-09-28 15:35:00,57.2,57.2,57.14,57.17,35100.0,32.8326,32.8326,32.7982,32.8154,35100.0
2006-09-28 15:40:00,57.16,57.27,57.16,57.26,52500.0,32.8096,32.8728,32.8096,32.867,52500.0
2006-09-28 15:45:00,57.25,57.31,57.25,57.3,85700.0,32.8613,32.8957,32.8613,32.89,85700.0
2006-09-28 15:50:00,57.28,57.3,57.25,57.29,106300.0,32.8785,32.89,32.8613,32.8843,106300.0
2006-09-28 15:55:00,57.3,57.35,57.29,57.3,136200.0,32.89,32.9187,32.8843,32.89,136200.0
2006-09-29 09:30:00,56.0,56.55,55.78,56.01,564800.0,32.1438,32.4595,32.0175,32.1495,564800.0
2006-09-29 09:35:00,56.05,56.32,56.05,56.25,261500.0,32.1725,32.3275,32.1725,32.2873,261500.0
2006-09-29 09:40:00,56.29,56.75,56.15,56.64,232800.0,32.3103,32.5743,32.2299,32.5112,232800.0
2006-09-29 09:45:00,56.65,56.65,56.59,56.59,209100.0,32.5169,32.5169,32.4825,32.4825,209100.0
2006-09-29 09:50:00,56.59,56.86,56.59,56.72,257800.0,32.4825,32.6374,32.4825,32.5571,257800.0
2006-09-29 09:55:00,56.77,56.85,56.68,56.85,97900.0,32.5858,32.6317,32.5341,32.6317,97900.0
2006-09-29 10:00:00,56.86,57.0,56.71,57.0,87600.0,32.6374,32.7178,32.5513,32.7178,87600.0
2006-09-29 10:05:00,57.01,57.06,56.9,56.98,114600.0,32.7235,32.7522,32.6604,32.7063,114600.0
2006-09-29 10:10:00,56.99,57.03,56.9,56.97,89900.0,32.7121,32.735,32.6604,32.7006,89900.0
2006-09-29 10:15:00,56.98,57.0,56.91,56.95,88300.0,32.7063,32.7178,32.6661,32.6891,88300.0
2006-09-29 10:20:00,56.94,56.94,56.72,56.74,43700.0,32.6834,32.6834,32.5571,32.5686,43700.0
2006-09-29 10:25:00,56.73,56.94,56.7,56.84,87300.0,32.5628,32.6834,32.5456,32.626,87300.0
2006-09-29 10:30:00,56.84,56.88,56.76,56.86,51300.0,32.626,32.6489,32.58,32.6374,51300.0
2006-09-29 10:35:00,56.86,56.87,56.8,56.81,108200.0,32.6374,32.6432,32.603,32.6087,108200.0
2006-09-29 10:40:00,56.83,56.86,56.8,56.82,59900.0,32.6202,32.6374,32.603,32.6145,59900.0
2006-09-29 10:45:00,56.81,56.93,56.81,56.83,68000.0,32.6087,32.6776,32.6087,32.6202,68000.0
2006-09-29 10:50:00,56.83,56.87,56.81,56.85,35200.0,32.6202,32.6432,32.6087,32.6317,35200.0
2006-09-29 10:55:00,56.85,57.0,56.84,56.97,163300.0,32.6317,32.7178,32.626,32.7006,163300.0
2006-09-29 11:00:00,56.99,57.04,56.95,56.99,63100.0,32.7121,32.7408,32.6891,32.7121,63100.0
2006-09-29 11:05:00,56.98,57.05,56.95,57.05,81500.0,32.7063,32.7465,32.6891,32.7465,81500.0
2006-09-29 11:10:00,57.05,57.1,57.03,57.1,31800.0,32.7465,32.7752,32.735,32.7752,31800.0
2006-09-29 11:15:00,57.1,57.18,57.09,57.15,44300.0,32.7752,32.8211,32.7695,32.8039,44300.0
2006-09-29 11:20:00,57.16,57.25,57.15,57.23,78300.0,32.8096,32.8613,32.8039,32.8498,78300.0
2006-09-29 11:25:00,57.23,57.25,57.19,57.2,49000.0,32.8498,32.8613,32.8269,32.8326,49000.0
2006-09-29 11:30:00,57.21,57.21,57.09,57.09,34300.0,32.8383,32.8383,32.7695,32.7695,34300.0
2006-09-29 11:35:00,57.09,57.14,57.06,57.09,57300.0,32.7695,32.7982,32.7522,32.7695,57300.0
2006-09-29 11:40:00,57.09,57.13,57.06,57.13,29900.0,32.7695,32.7924,32.7522,32.7924,29900.0
2006-09-29 11:45:00,57.13,57.17,57.11,57.13,19900.0,32.7924,32.8154,32.7809,32.7924,19900.0
2006-09-29 11:50:00,57.13,57.13,57.06,57.09,24100.0,32.7924,32.7924,32.7522,32.7695,24100.0
2006-09-29 11:55:00,57.08,57.08,57.0,57.03,46100.0,32.7637,32.7637,32.7178,32.735,46100.0
2006-09-29 12:00:00,57.02,57.09,57.01,57.09,26700.0,32.7293,32.7695,32.7235,32.7695,26700.0
2006-09-29 12:05:00,57.09,57.1,57.03,57.04,23200.0,32.7695,32.7752,32.735,32.7408,23200.0
2006-09-29 12:10:00,57.03,57.04,57.02,57.03,23400.0,32.735,32.7408,32.7293,32.735,23400.0
2006-09-29 12:15:00,57.03,57.12,57.02,57.06,62600.0,32.735,32.7867,32.7293,32.7522,62600.0
2006-09-29 12:20:00,57.06,57.13,57.06,57.12,42700.0,32.7522,32.7924,32.7522,32.7867,42700.0
2006-09-29 12:25:00,57.15,57.15,57.11,57.13,16500.0,32.8039,32.8039,32.7809,32.7924,16500.0
2006-09-29 12:30:00,57.13,57.16,57.13,57.14,24000.0,32.7924,32.8096,32.7924,32.7982,24000.0
2006-09-29 12:35:00,57.14,57.15,57.11,57.14,45700.0,32.7982,32.8039,32.7809,32.7982,45700.0
2006-09-29 12:40:00,57.13,57.21,57.13,57.16,68700.0,32.7924,32.8383,32.7924,32.8096,68700.0
2006-09-29 12:45:00,57.16,57.21,57.15,57.2,23300.0,32.8096,32.8383,32.8039,32.8326,23300.0
2006-09-29 12:50:00,57.21,57.21,57.15,57.16,39800.0,32.8383,32.8383,32.8039,32.8096,39800.0
2006-09-29 12:55:00,57.17,57.17,57.13,57.13,31000.0,32.8154,32.8154,32.7924,32.7924,31000.0
2006-09-29 13:00:00,57.15,57.18,57.14,57.14,26600.0,32.8039,32.8211,32.7982,32.7982,26600.0
2006-09-29 13:05:00,57.14,57.17,57.13,57.14,29700.0,32.7982,32.8154,32.7924,32.7982,29700.0
2006-09-29 13:10:00,57.15,57.16,57.14,57.16,17500.0,32.8039,32.8096,32.7982,32.8096,17500.0
2006-09-29 13:15:00,57.16,57.19,57.14,57.18,40000.0,32.8096,32.8269,32.7982,32.8211,40000.0
2006-09-29 13:20:00,57.2,57.2,57.09,57.09,32700.0,32.8326,32.8326,32.7695,32.7695,32700.0
2006-09-29 13:25:00,57.09,57.15,57.06,57.11,50200.0,32.7695,32.8039,32.7522,32.7809,50200.0
2006-09-29 13:30:00,57.11,57.2,57.11,57.12,55900.0,32.7809,32.8326,32.7809,32.7867,55900.0
2006-09-29 13:35:00,57.11,57.16,57.11,57.13,48200.0,32.7809,32.8096,32.7809,32.7924,48200.0
2006-09-29 13:40:00,57.13,57.16,57.11,57.16,33100.0,32.7924,32.8096,32.7809,32.8096,33100.0
2006-09-29 13:45:00,57.15,57.17,57.12,57.17,58800.0,32.8039,32.8154,32.7867,32.8154,58800.0
2006-09-29 13:50:00,57.18,57.2,57.11,57.13,36800.0,32.8211,32.8326,32.7809,32.7924,36800.0
2006-09-29 13:55:00,57.15,57.15,57.03,57.04,44500.0,32.8039,32.8039,32.735,32.7408,44500.0
2006-09-29 14:00:00,57.04,57.06,57.03,57.04,40600.0,32.7408,32.7522,32.735,32.7408,40600.0
2006-09-29 14:05:00,57.03,57.04,57.0,57.01,48200.0,32.735,32.7408,32.7178,32.7235,48200.0
2006-09-29 14:10:00,57.0,57.01,56.96,56.97,36200.0,32.7178,32.7235,32.6948,32.7006,36200.0
2006-09-29 14:15:00,56.97,56.97,56.83,56.85,33100.0,32.7006,32.7006,32.6202,32.6317,33100.0
2006-09-29 14:20:00,56.85,56.87,56.8,56.8,62400.0,32.6317,32.6432,32.603,32.603,62400.0
2006-09-29 14:25:00,56.8,56.81,56.71,56.74,149600.0,32.603,32.6087,32.5513,32.5686,149600.0
2006-09-29 14:30:00,56.75,56.82,56.74,56.8,107700.0,32.5743,32.6145,32.5686,32.603,107700.0
2006-09-29 14:35:00,56.8,56.83,56.78,56.8,167900.0,32.603,32.6202,32.5915,32.603,167900.0
2006-09-29 14:40:00,56.81,56.82,56.79,56.8,50400.0,32.6087,32.6145,32.5973,32.603,50400.0
2006-09-29 14:45:00,56.81,56.82,56.8,56.81,138600.0,32.6087,32.6145,32.603,32.6087,138600.0
2006-09-29 14:50:00,56.8,56.82,56.8,56.8,32900.0,32.603,32.6145,32.603,32.603,32900.0
2006-09-29 14:55:00,56.8,56.83,56.8,56.81,30300.0,32.603,32.6202,32.603,32.6087,30300.0
2006-09-29 15:00:00,56.81,56.85,56.8,56.81,37100.0,32.6087,32.6317,32.603,32.6087,37100.0
2006-09-29 15:05:00,56.81,56.84,56.8,56.81,32600.0,32.6087,32.626,32.603,32.6087,32600.0
2006-09-29 15:10:00,56.81,56.85,56.8,56.83,39800.0,32.6087,32.6317,32.603,32.6202,39800.0
2006-09-29 15:15:00,56.83,56.84,56.8,56.83,34500.0,32.6202,32.626,32.603,32.6202,34500.0
2006-09-29 15:20:00,56.83,56.88,56.8,56.86,53000.0,32.6202,32.6489,32.603,32.6374,53000.0
2006-09-29 15:25:00,56.86,56.93,56.85,56.92,69900.0,32.6374,32.6776,32.6317,32.6719,69900.0
2006-09-29 15:30:00,56.91,56.93,56.89,56.91,55500.0,32.6661,32.6776,32.6547,32.6661,55500.0
2006-09-29 15:35:00,56.9,56.94,56.87,56.9,85200.0,32.6604,32.6834,32.6432,32.6604,85200.0
2006-09-29 15:40:00,56.9,57.02,56.9,56.96,123600.0,32.6604,32.7293,32.6604,32.6948,123600.0
2006-09-29 15:45:00,56.96,57.01,56.9,57.01,91900.0,32.6948,32.7235,32.6604,32.7235,91900.0
2006-09-29 15:50:00,57.0,57.02,56.95,56.97,160400.0,32.7178,32.7293,32.6891,32.7006,160400.0
2006-09-29 15:55:00,56.96,57.0,56.91,56.99,129800.0,32.6948,32.7178,32.6661,32.7121,129800.0
2006-10-02 09:30:00,56.81,56.98,56.81,56.91,78800.0,32.6087,32.7063,32.6087,32.6661,78800.0
2006-10-02 09:35:00,56.88,56.96,56.85,56.88,49000.0,32.6489,32.6948,32.6317,32.6489,49000.0
2006-10-02 09:40:00,56.9,56.96,56.89,56.94,33400.0,32.6604,32.6948,32.6547,32.6834,33400.0
2006-10-02 09:45:00,56.94,56.94,56.65,56.67,67800.0,32.6834,32.6834,32.5169,32.5284,67800.0
2006-10-02 09:50:00,56.68,56.74,56.67,56.69,41900.0,32.5341,32.5686,32.5284,32.5399,41900.0
2006-10-02 09:55:00,56.68,56.72,56.55,56.6,51600.0,32.5341,32.5571,32.4595,32.4882,51600.0
2006-10-02 10:00:00,56.61,56.64,56.56,56.63,47700.0,32.4939,32.5112,32.4652,32.5054,47700.0
2006-10-02 10:05:00,56.62,56.63,56.51,56.55,57900.0,32.4997,32.5054,32.4365,32.4595,57900.0
2006-10-02 10:10:00,56.56,56.72,56.56,56.69,45200.0,32.4652,32.5571,32.4652,32.5399,45200.0
2006-10-02 10:15:00,56.69,56.71,56.62,56.7,24400.0,32.5399,32.5513,32.4997,32.5456,24400.0
2006-10-02 10:20:00,56.7,56.71,56.66,56.71,17000.0,32.5456,32.5513,32.5226,32.5513,17000.0
2006-10-02 10:25:00,56.71,56.71,56.66,56.69,24900.0,32.5513,32.5513,32.5226,32.5399,24900.0
2006-10-02 10:30:00,56.69,56.71,56.67,56.71,20500.0,32.5399,32.5513,32.5284,32.5513,20500.0
2006-10-02 10:35:00,56.71,56.75,56.69,56.75,26800.0,32.5513,32.5743,32.5399,32.5743,26800.0
2006-10-02 10:40:00,56.75,56.84,56.74,56.84,57800.0,32.5743,32.626,32.5686,32.626,57800.0
2006-10-02 10:45:00,56.83,56.87,56.82,56.82,24900.0,32.6202,32.6432,32.6145,32.6145,24900.0
2006-10-02 10:50:00,56.82,56.87,56.81,56.83,52100.0,32.6145,32.6432,32.6087,32.6202,52100.0
2006-10-02 10:55:00,56.85,56.91,56.79,56.88,120800.0,32.6317,32.6661,32.5973,32.6489,120800.0
2006-10-02 11:00:00,56.88,56.89,56.85,56.88,21500.0,32.6489,32.6547,32.6317,32.6489,21500.0
2006-10-02 11:05:00,56.89,56.92,56.84,56.86,57200.0,32.6547,32.6719,32.626,32.6374,57200.0
2006-10-02 11:10:00,56.86,56.89,56.86,56.87,28800.0,32.6374,32.6547,32.6374,32.6432,28800.0
2006-10-02 11:15:00,56.86,56.94,56.86,56.93,36400.0,32.6374,32.6834,32.6374,32.6776,36400.0
2006-10-02 11:20:00,56.92,56.93,56.88,56.9,33500.0,32.6719,32.6776,32.6489,32.6604,33500.0
2006-10-02 11:25:00,56.89,56.97,56.89,56.92,41100.0,32.6547,32.7006,32.6547,32.6719,41100.0
2006-10-02 11:30:00,56.92,56.95,56.91,56.94,131100.0,32.6719,32.6891,32.6661,32.6834,131100.0
2006-10-02 11:35:00,56.93,56.98,56.91,56.94,36100.0,32.6776,32.7063,32.6661,32.6834,36100.0
2006-10-02 11:40:00,56.94,57.0,56.94,57.0,31400.0,32.6834,32.7178,32.6834,32.7178,31400.0
2006-10-02 11:45:00,57.0,57.04,56.98,57.03,49100.0,32.7178,32.7408,32.7063,32.735,49100.0
2006-10-02 11:50:00,57.03,57.04,57.01,57.03,24200.0,32.735,32.7408,32.7235,32.735,24200.0
2006-10-02 11:55:00,57.02,57.04,56.99,56.99,21900.0,32.7293,32.7408,32.7121,32.7121,21900.0
2006-10-02 12:00:00,56.99,57.0,56.95,56.99,54000.0,32.7121,32.7178,32.6891,32.7121,54000.0
2006-10-02 12:05:00,56.99,57.01,56.98,56.99,23900.0,32.7121,32.7235,32.7063,32.7121,23900.0
2006-10-02 12:10:00,56.99,57.0,56.98,56.99,17700.0,32.7121,32.7178,32.7063,32.7121,17700.0
2006-10-02 12:15:00,56.99,57.02,56.99,56.99,8700.0,32.7121,32.7293,32.7121,32.7121,8700.0
2006-10-02 12:20:00,56.99,57.02,56.98,56.99,21800.0,32.7121,32.7293,32.7063,32.7121,21800.0
2006-10-02 12:25:00,57.0,57.01,56.99,57.0,14000.0,32.7178,32.7235,32.7121,32.7178,14000.0
2006-10-02 12:30:00,57.0,57.03,57.0,57.0,19500.0,32.7178,32.735,32.7178,32.7178,19500.0
2006-10-02 12:35:00,57.0,57.04,57.0,57.03,11500.0,32.7178,32.7408,32.7178,32.735,11500.0
2006-10-02 12:40:00,57.04,57.08,57.04,57.07,15500.0,32.7408,32.7637,32.7408,32.758,15500.0
2006-10-02 12:45:00,57.07,57.13,57.07,57.11,15600.0,32.758,32.7924,32.758,32.7809,15600.0
2006-10-02 12:50:00,57.11,57.14,57.05,57.12,25100.0,32.7809,32.7982,32.7465,32.7867,25100.0
2006-10-02 12:55:00,57.12,57.12,57.08,57.08,10900.0,32.7867,32.7867,32.7637,32.7637,10900.0
2006-10-02 13:00:00,57.08,57.09,57.05,57.07,19200.0,32.7637,32.7695,32.7465,32.758,19200.0
2006-10-02 13:05:00,57.07,57.07,57.03,57.04,30700.0,32.758,32.758,32.735,32.7408,30700.0
2006-10-02 13:10:00,57.04,57.08,57.02,57.08,26900.0,32.7408,32.7637,32.7293,32.7637,26900.0
2006-10-02 13:15:00,57.06,57.07,57.05,57.07,8900.0,32.7522,32.758,32.7465,32.758,8900.0
2006-10-02 13:20:00,57.08,57.12,57.03,57.03,34500.0,32.7637,32.7867,32.735,32.735,34500.0
2006-10-02 13:25:00,57.03,57.08,57.02,57.07,26600.0,32.735,32.7637,32.7293,32.758,26600.0
2006-10-02 13:30:00,57.06,57.13,57.06,57.12,80800.0,32.7522,32.7924,32.7522,32.7867,80800.0
2006-10-02 13:35:00,57.11,57.13,57.04,57.07,55000.0,32.7809,32.7924,32.7408,32.758,55000.0
2006-10-02 13:40:00,57.07,57.08,56.98,56.98,27300.0,32.758,32.7637,32.7063,32.7063,27300.0
2006-10-02 13:45:00,56.98,57.01,56.92,56.95,42600.0,32.7063,32.7235,32.6719,32.6891,42600.0
2006-10-02 13:50:00,56.95,56.95,56.89,56.92,47100.0,32.6891,32.6891,32.6547,32.6719,47100.0
2006-10-02 13:55:00,56.92,56.99,56.92,56.96,27000.0,32.6719,32.7121,32.6719,32.6948,27000.0
2006-10-02 14:00:00,56.93,56.95,56.9,56.93,23500.0,32.6776,32.6891,32.6604,32.6776,23500.0
2006-10-02 14:05:00,56.93,56.94,56.91,56.91,17300.0,32.6776,32.6834,32.6661,32.6661,17300.0
2006-10-02 14:10:00,56.91,56.92,56.86,56.87,38500.0,32.6661,32.6719,32.6374,32.6432,38500.0
2006-10-02 14:15:00,56.88,56.88,56.8,56.83,33800.0,32.6489,32.6489,32.603,32.6202,33800.0
2006-10-02 14:20:00,56.83,56.87,56.83,56.84,28500.0,32.6202,32.6432,32.6202,32.626,28500.0
2006-10-02 14:25:00,56.85,56.89,56.84,56.88,46600.0,32.6317,32.6547,32.626,32.6489,46600.0
2006-10-02 14:30:00,56.86,56.87,56.79,56.79,25900.0,32.6374,32.6432,32.5973,32.5973,25900.0
2006-10-02 14:35:00,56.81,56.81,56.79,56.8,17800.0,32.6087,32.6087,32.5973,32.603,17800.0
2006-10-02 14:40:00,56.81,56.83,56.79,56.81,39800.0,32.6087,32.6202,32.5973,32.6087,39800.0
2006-10-02 14:45:00,56.81,56.86,56.8,56.84,65500.0,32.6087,32.6374,32.603,32.626,65500.0
2006-10-02 14:50:00,56.84,56.85,56.77,56.77,25400.0,32.626,32.6317,32.5858,32.5858,25400.0
2006-10-02 14:55:00,56.75,56.77,56.73,56.75,19200.0,32.5743,32.5858,32.5628,32.5743,19200.0
2006-10-02 15:00:00,56.76,56.78,56.74,56.74,64200.0,32.58,32.5915,32.5686,32.5686,64200.0
2006-10-02 15:05:00,56.74,56.75,56.66,56.67,26400.0,32.5686,32.5743,32.5226,32.5284,26400.0
2006-10-02 15:10:00,56.68,56.71,56.66,56.71,17000.0,32.5341,32.5513,32.5226,32.5513,17000.0
2006-10-02 15:15:00,56.71,56.77,56.7,56.77,16600.0,32.5513,32.5858,32.5456,32.5858,16600.0
2006-10-02 15:20:00,56.77,56.77,56.71,56.73,22200.0,32.5858,32.5858,32.5513,32.5628,22200.0
2006-10-02 15:25:00,56.74,56.79,56.73,56.78,24000.0,32.5686,32.5973,32.5628,32.5915,24000.0
2006-10-02 15:30:00,56.78,56.81,56.77,56.81,56600.0,32.5915,32.6087,32.5858,32.6087,56600.0
2006-10-02 15:35:00,56.79,56.84,56.79,56.82,32300.0,32.5973,32.626,32.5973,32.6145,32300.0
2006-10-02 15:40:00,56.83,56.83,56.77,56.81,57400.0,32.6202,32.6202,32.5858,32.6087,57400.0
2006-10-02 15:45:00,56.81,56.83,56.8,56.81,34800.0,32.6087,32.6202,32.603,32.6087,34800.0
2006-10-02 15:50:00,56.81,56.81,56.76,56.81,46600.0,32.6087,32.6087,32.58,32.6087,46600.0
2006-10-02 15:55:00,56.8,56.85,56.78,56.81,53900.0,32.603,32.6317,32.5915,32.6087,53900.0
2006-10-03 09:30:00,56.8,56.9,56.66,56.71,54900.0,32.603,32.6604,32.5226,32.5513,54900.0
2006-10-03 09:35:00,56.77,56.88,56.73,56.88,43500.0,32.5858,32.6489,32.5628,32.6489,43500.0
2006-10-03 09:40:00,56.85,57.13,56.84,57.01,41300.0,32.6317,32.7924,32.626,32.7235,41300.0
2006-10-03 09:45:00,57.01,57.06,56.93,56.96,36800.0,32.7235,32.7522,32.6776,32.6948,36800.0
2006-10-03 09:50:00,56.93,57.04,56.92,57.04,28800.0,32.6776,32.7408,32.6719,32.7408,28800.0
2006-10-03 09:55:00,57.06,57.2,57.04,57.2,44400.0,32.7522,32.8326,32.7408,32.8326,44400.0
2006-10-03 10:00:00,57.2,57.24,57.06,57.13,31400.0,32.8326,32.8556,32.7522,32.7924,31400.0
2006-10-03 10:05:00,57.14,57.16,57.07,57.16,24700.0,32.7982,32.8096,32.758,32.8096,24700.0
2006-10-03 10:10:00,57.14,57.14,57.06,57.08,27300.0,32.7982,32.7982,32.7522,32.7637,27300.0
2006-10-03 10:15:00,57.08,57.18,57.07,57.15,53100.0,32.7637,32.8211,32.758,32.8039,53100.0
2006-10-03 10:20:00,57.14,57.16,57.07,57.08,29100.0,32.7982,32.8096,32.758,32.7637,29100.0
2006-10-03 10:25:00,57.07,57.09,57.0,57.0,22200.0,32.758,32.7695,32.7178,32.7178,22200.0
2006-10-03 10:30:00,57.01,57.01,56.89,56.92,36000.0,32.7235,32.7235,32.6547,32.6719,36000.0
2006-10-03 10:35:00,56.92,56.95,56.89,56.89,13300.0,32.6719,32.6891,32.6547,32.6547,13300.0
2006-10-03 10:40:00,56.89,56.92,56.88,56.9,9700.0,32.6547,32.6719,32.6489,32.6604,9700.0
2006-10-03 10:45:00,56.9,56.93,56.83,56.85,15200.0,32.6604,32.6776,32.6202,32.6317,15200.0
2006-10-03 10:50:00,56.83,56.9,56.83,56.87,34600.0,32.6202,32.6604,32.6202,32.6432,34600.0
2006-10-03 10:55:00,56.88,56.91,56.83,56.9,28100.0,32.6489,32.6661,32.6202,32.6604,28100.0
2006-10-03 11:00:00,56.9,56.9,56.85,56.88,25300.0,32.6604,32.6604,32.6317,32.6489,25300.0
2006-10-03 11:05:00,56.88,56.88,56.82,56.88,20900.0,32.6489,32.6489,32.6145,32.6489,20900.0
2006-10-03 11:10:00,56.88,56.9,56.87,56.88,16300.0,32.6489,32.6604,32.6432,32.6489,16300.0
2006-10-03 11:15:00,56.88,56.9,56.83,56.84,81800.0,32.6489,32.6604,32.6202,32.626,81800.0
2006-10-03 11:20:00,56.84,56.86,56.82,56.83,61200.0,32.626,32.6374,32.6145,32.6202,61200.0
2006-10-03 11:25:00,56.81,56.83,56.8,56.8,26700.0,32.6087,32.6202,32.603,32.603,26700.0
2006-10-03 11:30:00,56.79,56.82,56.78,56.81,25800.0,32.5973,32.6145,32.5915,32.6087,25800.0
2006-10-03 11:35:00,56.8,56.8,56.75,56.75,23900.0,32.603,32.603,32.5743,32.5743,23900.0
2006-10-03 11:40:00,56.75,56.76,56.68,56.69,27600.0,32.5743,32.58,32.5341,32.5399,27600.0
2006-10-03 11:45:00,56.68,56.73,56.65,56.65,39500.0,32.5341,32.5628,32.5169,32.5169,39500.0
2006-10-03 11:50:00,56.66,56.67,56.63,56.65,26000.0,32.5226,32.5284,32.5054,32.5169,26000.0
2006-10-03 11:55:00,56.65,56.75,56.64,56.67,42300.0,32.5169,32.5743,32.5112,32.5284,42300.0
2006-10-03 12:00:00,56.67,56.71,56.66,56.71,35200.0,32.5284,32.5513,32.5226,32.5513,35200.0
2006-10-03 12:05:00,56.7,56.8,56.7,56.75,37700.0,32.5456,32.603,32.5456,32.5743,37700.0
2006-10-03 12:10:00,56.77,56.82,56.75,56.78,19800.0,32.5858,32.6145,32.5743,32.5915,19800.0
2006-10-03 12:15:00,56.79,56.82,56.78,56.8,66400.0,32.5973,32.6145,32.5915,32.603,66400.0
2006-10-03 12:20:00,56.79,56.84,56.79,56.83,32000.0,32.5973,32.626,32.5973,32.6202,32000.0
2006-10-03 12:25:00,56.83,56.83,56.8,56.8,11200.0,32.6202,32.6202,32.603,32.603,11200.0
2006-10-03 12:30:00,56.81,56.84,56.74,56.74,23700.0,32.6087,32.626,32.5686,32.5686,23700.0
2006-10-03 12:35:00,56.75,56.8,56.75,56.8,15900.0,32.5743,32.603,32.5743,32.603,15900.0
2006-10-03 12:40:00,56.8,56.84,56.79,56.8,23100.0,32.603,32.626,32.5973,32.603,23100.0
2006-10-03 12:45:00,56.82,56.83,56.78,56.8,25800.0,32.6145,32.6202,32.5915,32.603,25800.0
2006-10-03 12:50:00,56.81,56.81,56.78,56.79,20700.0,32.6087,32.6087,32.5915,32.5973,20700.0
2006-10-03 12:55:00,56.79,56.83,56.78,56.83,17300.0,32.5973,32.6202,32.5915,32.6202,17300.0
2006-10-03 13:00:00,56.83,56.86,56.82,56.83,16800.0,32.6202,32.6374,32.6145,32.6202,16800.0
2006-10-03 13:05:00,56.84,56.85,56.79,56.8,10100.0,32.626,32.6317,32.5973,32.603,10100.0
2006-10-03 13:10:00,56.8,56.81,56.79,56.8,20300.0,32.603,32.6087,32.5973,32.603,20300.0
2006-10-03 13:15:00,56.81,56.82,56.76,56.76,13100.0,32.6087,32.6145,32.58,32.58,13100.0
2006-10-03 13:20:00,56.77,56.77,56.73,56.75,11900.0,32.5858,32.5858,32.5628,32.5743,11900.0
2006-10-03 13:25:00,56.74,56.8,56.73,56.8,14400.0,32.5686,32.603,32.5628,32.603,14400.0
2006-10-03 13:30:00,56.8,56.8,56.76,56.76,8100.0,32.603,32.603,32.58,32.58,8100.0
2006-10-03 13:35:00,56.77,56.77,56.74,56.77,11100.0,32.5858,32.5858,32.5686,32.5858,11100.0
2006-10-03 13:40:00,56.77,56.79,56.76,56.78,13000.0,32.5858,32.5973,32.58,32.5915,13000.0
2006-10-03 13:45:00,56.78,56.83,56.77,56.82,117400.0,32.5915,32.6202,32.5858,32.6145,117400.0
2006-10-03 13:50:00,56.81,56.82,56.79,56.8,20500.0,32.6087,32.6145,32.5973,32.603,20500.0
2006-10-03 13:55:00,56.79,56.8,56.79,56.8,17300.0,32.5973,32.603,32.5973,32.603,17300.0
2006-10-03 14:00:00,56.8,56.84,56.79,56.82,38300.0,32.603,32.626,32.5973,32.6145,38300.0
2006-10-03 14:05:00,56.83,56.84,56.8,56.83,22500.0,32.6202,32.626,32.603,32.6202,22500.0
2006-10-03 14:10:00,56.84,56.85,56.82,56.83,25500.0,32.626,32.6317,32.6145,32.6202,25500.0
2006-10-03 14:15:00,56.83,56.84,56.78,56.83,29400.0,32.6202,32.626,32.5915,32.6202,29400.0
2006-10-03 14:20:00,56.82,56.84,56.79,56.8,19700.0,32.6145,32.626,32.5973,32.603,19700.0
2006-10-03 14:25:00,56.8,56.84,56.79,56.81,38800.0,32.603,32.626,32.5973,32.6087,38800.0
2006-10-03 14:30:00,56.81,56.85,56.81,56.85,27900.0,32.6087,32.6317,32.6087,32.6317,27900.0
2006-10-03 14:35:00,56.84,56.87,56.82,56.86,29700.0,32.626,32.6432,32.6145,32.6374,29700.0
2006-10-03 14:40:00,56.86,56.97,56.84,56.92,66200.0,32.6374,32.7006,32.626,32.6719,66200.0
2006-10-03 14:45:00,56.93,56.96,56.93,56.94,39700.0,32.6776,32.6948,32.6776,32.6834,39700.0
2006-10-03 14:50:00,56.95,56.97,56.92,56.93,20300.0,32.6891,32.7006,32.6719,32.6776,20300.0
2006-10-03 14:55:00,56.92,56.93,56.89,56.9,18500.0,32.6719,32.6776,32.6547,32.6604,18500.0
2006-10-03 15:00:00,56.9,56.93,56.88,56.89,17900.0,32.6604,32.6776,32.6489,32.6547,17900.0
2006-10-03 15:05:00,56.88,56.9,56.84,56.84,23800.0,32.6489,32.6604,32.626,32.626,23800.0
2006-10-03 15:10:00,56.85,56.87,56.8,56.81,53800.0,32.6317,32.6432,32.603,32.6087,53800.0
2006-10-03 15:15:00,56.8,56.87,56.79,56.86,37200.0,32.603,32.6432,32.5973,32.6374,37200.0
2006-10-03 15:20:00,56.88,56.91,56.87,56.87,25900.0,32.6489,32.6661,32.6432,32.6432,25900.0
2006-10-03 15:25:00,56.88,56.88,56.83,56.83,23600.0,32.6489,32.6489,32.6202,32.6202,23600.0
2006-10-03 15:30:00,56.83,56.86,56.8,56.81,25300.0,32.6202,32.6374,32.603,32.6087,25300.0
2006-10-03 15:35:00,56.81,56.82,56.74,56.74,66600.0,32.6087,32.6145,32.5686,32.5686,66600.0
2006-10-03 15:40:00,56.73,56.73,56.59,56.6,82400.0,32.5628,32.5628,32.4825,32.4882,82400.0
2006-10-03 15:45:00,56.6,56.67,56.56,56.67,77100.0,32.4882,32.5284,32.4652,32.5284,77100.0
2006-10-03 15:50:00,56.66,56.7,56.65,56.69,75200.0,32.5226,32.5456,32.5169,32.5399,75200.0
2006-10-03 15:55:00,56.69,56.78,56.68,56.71,141600.0,32.5399,32.5915,32.5341,32.5513,141600.0
2006-10-04 09:30:00,56.5,56.72,56.5,56.56,102100.0,32.4308,32.5571,32.4308,32.4652,102100.0
2006-10-04 09:35:00,56.56,56.64,56.53,56.64,62000.0,32.4652,32.5112,32.448,32.5112,62000.0
2006-10-04 09:40:00,56.62,56.65,56.57,56.6,21200.0,32.4997,32.5169,32.471,32.4882,21200.0
2006-10-04 09:45:00,56.62,56.69,56.57,56.6,34700.0,32.4997,32.5399,32.471,32.4882,34700.0
2006-10-04 09:50:00,56.61,56.72,56.6,56.68,31100.0,32.4939,32.5571,32.4882,32.5341,31100.0
2006-10-04 09:55:00,56.69,56.71,56.61,56.71,29900.0,32.5399,32.5513,32.4939,32.5513,29900.0
2006-10-04 10:00:00,56.71,56.95,56.7,56.85,135100.0,32.5513,32.6891,32.5456,32.6317,135100.0
2006-10-04 10:05:00,56.83,56.96,56.81,56.95,54800.0,32.6202,32.6948,32.6087,32.6891,54800.0
2006-10-04 10:10:00,56.94,57.07,56.93,57.03,54600.0,32.6834,32.758,32.6776,32.735,54600.0
2006-10-04 10:15:00,57.02,57.03,56.93,57.0,82200.0,32.7293,32.735,32.6776,32.7178,82200.0
2006-10-04 10:20:00,57.0,57.13,57.0,57.11,95300.0,32.7178,32.7924,32.7178,32.7809,95300.0
2006-10-04 10:25:00,57.12,57.2,57.1,57.1,53200.0,32.7867,32.8326,32.7752,32.7752,53200.0
2006-10-04 10:30:00,57.1,57.27,57.1,57.27,521500.0,32.7752,32.8728,32.7752,32.8728,521500.0
2006-10-04 10:35:00,57.27,57.5,57.26,57.42,149100.0,32.8728,33.0048,32.867,32.9589,149100.0
2006-10-04 10:40:00,57.4,57.51,57.4,57.51,120800.0,32.9474,33.0105,32.9474,33.0105,120800.0
2006-10-04 10:45:00,57.51,57.6,57.5,57.6,66200.0,33.0105,33.0622,33.0048,33.0622,66200.0
2006-10-04 10:50:00,57.61,57.66,57.58,57.58,135900.0,33.0679,33.0966,33.0507,33.0507,135900.0
2006-10-04 10:55:00,57.58,57.61,57.47,57.5,44800.0,33.0507,33.0679,32.9876,33.0048,44800.0
2006-10-04 11:00:00,57.51,57.59,57.5,57.51,78200.0,33.0105,33.0565,33.0048,33.0105,78200.0
2006-10-04 11:05:00,57.51,57.52,57.42,57.51,55800.0,33.0105,33.0163,32.9589,33.0105,55800.0
2006-10-04 11:10:00,57.51,57.53,57.46,57.51,251500.0,33.0105,33.022,32.9818,33.0105,251500.0
2006-10-04 11:15:00,57.51,57.6,57.51,57.56,23200.0,33.0105,33.0622,33.0105,33.0392,23200.0
2006-10-04 11:20:00,57.56,57.65,57.54,57.6,74700.0,33.0392,33.0909,33.0278,33.0622,74700.0
2006-10-04 11:25:00,57.62,57.66,57.57,57.64,116000.0,33.0737,33.0966,33.045,33.0852,116000.0
2006-10-04 11:30:00,57.65,57.66,57.6,57.62,205400.0,33.0909,33.0966,33.0622,33.0737,205400.0
2006-10-04 11:35:00,57.62,57.7,57.62,57.68,112800.0,33.0737,33.1196,33.0737,33.1081,112800.0
2006-10-04 11:40:00,57.68,57.72,57.67,57.7,270000.0,33.1081,33.1311,33.1024,33.1196,270000.0
2006-10-04 11:45:00,57.7,57.75,57.55,57.55,153400.0,33.1196,33.1483,33.0335,33.0335,153400.0
2006-10-04 11:50:00,57.53,57.53,57.45,57.51,81500.0,33.022,33.022,32.9761,33.0105,81500.0
2006-10-04 11:55:00,57.51,57.53,57.48,57.52,28000.0,33.0105,33.022,32.9933,33.0163,28000.0
2006-10-04 12:00:00,57.53,57.61,57.53,57.58,70800.0,33.022,33.0679,33.022,33.0507,70800.0
2006-10-04 12:05:00,57.59,57.59,57.48,57.5,92600.0,33.0565,33.0565,32.9933,33.0048,92600.0
2006-10-04 12:10:00,57.49,57.54,57.48,57.5,115800.0,32.9991,33.0278,32.9933,33.0048,115800.0
2006-10-04 12:15:00,57.5,57.55,57.46,57.55,67700.0,33.0048,33.0335,32.9818,33.0335,67700.0
2006-10-04 12:20:00,57.54,57.6,57.54,57.59,20100.0,33.0278,33.0622,33.0278,33.0565,20100.0
2006-10-04 12:25:00,57.6,57.68,57.59,57.66,63600.0,33.0622,33.1081,33.0565,33.0966,63600.0
2006-10-04 12:30:00,57.66,57.71,57.65,57.66,278000.0,33.0966,33.1253,33.0909,33.0966,278000.0
2006-10-04 12:35:00,57.66,57.67,57.65,57.67,25300.0,33.0966,33.1024,33.0909,33.1024,25300.0
2006-10-04 12:40:00,57.66,57.66,57.57,57.57,29300.0,33.0966,33.0966,33.045,33.045,29300.0
2006-10-04 12:45:00,57.57,57.59,57.53,57.56,38300.0,33.045,33.0565,33.022,33.0392,38300.0
2006-10-04 12:50:00,57.57,57.63,57.54,57.63,57400.0,33.045,33.0794,33.0278,33.0794,57400.0
2006-10-04 12:55:00,57.62,57.76,57.62,57.73,46300.0,33.0737,33.154,33.0737,33.1368,46300.0
2006-10-04 13:00:00,57.74,57.86,57.71,57.8,100200.0,33.1426,33.2114,33.1253,33.177,100200.0
2006-10-04 13:05:00,57.81,57.92,57.8,57.9,95700.0,33.1827,33.2459,33.177,33.2344,95700.0
2006-10-04 13:10:00,57.91,57.94,57.78,57.78,175200.0,33.2401,33.2574,33.1655,33.1655,175200.0
2006-10-04 13:15:00,57.77,57.78,57.65,57.67,29000.0,33.1598,33.1655,33.0909,33.1024,29000.0
2006-10-04 13:20:00,57.66,57.67,57.56,57.6,52800.0,33.0966,33.1024,33.0392,33.0622,52800.0
2006-10-04 13:25:00,57.6,57.71,57.6,57.71,34700.0,33.0622,33.1253,33.0622,33.1253,34700.0
2006-10-04 13:30:00,57.7,57.75,57.68,57.7,73000.0,33.1196,33.1483,33.1081,33.1196,73000.0
2006-10-04 13:35:00,57.71,57.81,57.7,57.77,89500.0,33.1253,33.1827,33.1196,33.1598,89500.0
2006-10-04 13:40:00,57.77,57.77,57.71,57.72,23500.0,33.1598,33.1598,33.1253,33.1311,23500.0
2006-10-04 13:45:00,57.73,57.74,57.69,57.72,75800.0,33.1368,33.1426,33.1139,33.1311,75800.0
2006-10-04 13:50:00,57.7,57.72,57.66,57.69,79600.0,33.1196,33.1311,33.0966,33.1139,79600.0
2006-10-04 13:55:00,57.69,57.71,57.65,57.65,21100.0,33.1139,33.1253,33.0909,33.0909,21100.0
2006-10-04 14:00:00,57.65,57.66,57.63,57.65,37200.0,33.0909,33.0966,33.0794,33.0909,37200.0
2006-10-04 14:05:00,57.64,57.65,57.58,57.61,25300.0,33.0852,33.0909,33.0507,33.0679,25300.0
2006-10-04 14:10:00,57.61,57.63,57.58,57.6,31300.0,33.0679,33.0794,33.0507,33.0622,31300.0
2006-10-04 14:15:00,57.61,57.66,57.61,57.62,45900.0,33.0679,33.0966,33.0679,33.0737,45900.0
2006-10-04 14:20:00,57.62,57.63,57.58,57.59,54400.0,33.0737,33.0794,33.0507,33.0565,54400.0
2006-10-04 14:25:00,57.6,57.63,57.58,57.61,41400.0,33.0622,33.0794,33.0507,33.0679,41400.0
2006-10-04 14:30:00,57.61,57.62,57.56,57.59,61500.0,33.0679,33.0737,33.0392,33.0565,61500.0
2006-10-04 14:35:00,57.59,57.61,57.57,57.59,30800.0,33.0565,33.0679,33.045,33.0565,30800.0
2006-10-04 14:40:00,57.59,57.61,57.53,57.53,27600.0,33.0565,33.0679,33.022,33.022,27600.0
2006-10-04 14:45:00,57.54,57.57,57.49,57.49,67900.0,33.0278,33.045,32.9991,32.9991,67900.0
2006-10-04 14:50:00,57.49,57.49,57.45,57.46,46000.0,32.9991,32.9991,32.9761,32.9818,46000.0
2006-10-04 14:55:00,57.46,57.53,57.46,57.52,54200.0,32.9818,33.022,32.9818,33.0163,54200.0
2006-10-04 15:00:00,57.53,57.56,57.51,57.56,56600.0,33.022,33.0392,33.0105,33.0392,56600.0
2006-10-04 15:05:00,57.55,57.56,57.47,57.49,61600.0,33.0335,33.0392,32.9876,32.9991,61600.0
2006-10-04 15:10:00,57.49,57.51,57.47,57.5,68900.0,32.9991,33.0105,32.9876,33.0048,68900.0
2006-10-04 15:15:00,57.5,57.52,57.48,57.51,44300.0,33.0048,33.0163,32.9933,33.0105,44300.0
2006-10-04 15:20:00,57.51,57.55,57.49,57.53,59000.0,33.0105,33.0335,32.9991,33.022,59000.0
2006-10-04 15:25:00,57.52,57.56,57.52,57.55,31900.0,33.0163,33.0392,33.0163,33.0335,31900.0
2006-10-04 15:30:00,57.55,57.55,57.5,57.52,43400.0,33.0335,33.0335,33.0048,33.0163,43400.0
2006-10-04 15:35:00,57.52,57.53,57.46,57.52,76300.0,33.0163,33.022,32.9818,33.0163,76300.0
2006-10-04 15:40:00,57.52,57.6,57.51,57.59,68800.0,33.0163,33.0622,33.0105,33.0565,68800.0
2006-10-04 15:45:00,57.59,57.63,57.54,57.56,81800.0,33.0565,33.0794,33.0278,33.0392,81800.0
2006-10-04 15:50:00,57.56,57.6,57.56,57.56,56900.0,33.0392,33.0622,33.0392,33.0392,56900.0
2006-10-04 15:55:00,57.57,57.62,57.55,57.62,107300.0,33.045,33.0737,33.0335,33.0737,107300.0
2006-10-05 09:30:00,57.6,57.62,57.41,57.62,112600.0,33.0622,33.0737,32.9531,33.0737,112600.0
2006-10-05 09:35:00,57.66,57.7,57.45,57.57,77800.0,33.0966,33.1196,32.9761,33.045,77800.0
2006-10-05 09:40:00,57.6,57.73,57.45,57.48,89000.0,33.0622,33.1368,32.9761,32.9933,89000.0
2006-10-05 09:45:00,57.46,57.49,57.28,57.31,27000.0,32.9818,32.9991,32.8785,32.8957,27000.0
2006-10-05 09:50:00,57.32,57.32,57.22,57.26,30200.0,32.9015,32.9015,32.8441,32.867,30200.0
2006-10-05 09:55:00,57.26,57.37,57.26,57.3,29700.0,32.867,32.9302,32.867,32.89,29700.0
2006-10-05 10:00:00,57.31,57.54,57.3,57.54,48600.0,32.8957,33.0278,32.89,33.0278,48600.0
2006-10-05 10:05:00,57.53,57.7,57.5,57.68,57200.0,33.022,33.1196,33.0048,33.1081,57200.0
2006-10-05 10:10:00,57.68,57.81,57.65,57.8,49400.0,33.1081,33.1827,33.0909,33.177,49400.0
2006-10-05 10:15:00,57.8,57.86,57.76,57.85,41500.0,33.177,33.2114,33.154,33.2057,41500.0
2006-10-05 10:20:00,57.83,57.87,57.74,57.75,53900.0,33.1942,33.2172,33.1426,33.1483,53900.0
2006-10-05 10:25:00,57.75,57.76,57.64,57.64,38000.0,33.1483,33.154,33.0852,33.0852,38000.0
2006-10-05 10:30:00,57.64,57.64,57.48,57.48,38000.0,33.0852,33.0852,32.9933,32.9933,38000.0
2006-10-05 10:35:00,57.48,57.58,57.42,57.54,45900.0,32.9933,33.0507,32.9589,33.0278,45900.0
2006-10-05 10:40:00,57.54,57.75,57.53,57.74,52500.0,33.0278,33.1483,33.022,33.1426,52500.0
2006-10-05 10:45:00,57.74,57.75,57.64,57.64,17700.0,33.1426,33.1483,33.0852,33.0852,17700.0
2006-10-05 10:50:00,57.64,57.64,57.52,57.59,22200.0,33.0852,33.0852,33.0163,33.0565,22200.0
2006-10-05 10:55:00,57.59,57.65,57.56,57.56,27200.0,33.0565,33.0909,33.0392,33.0392,27200.0
2006-10-05 11:00:00,57.58,57.58,57.43,57.43,27200.0,33.0507,33.0507,32.9646,32.9646,27200.0
2006-10-05 11:05:00,57.45,57.45,57.39,57.4,10600.0,32.9761,32.9761,32.9417,32.9474,10600.0
2006-10-05 11:10:00,57.41,57.41,57.3,57.33,51200.0,32.9531,32.9531,32.89,32.9072,51200.0
2006-10-05 11:15:00,57.34,57.35,57.28,57.3,26200.0,32.913,32.9187,32.8785,32.89,26200.0
2006-10-05 11:20:00,57.29,57.3,57.26,57.3,19400.0,32.8843,32.89,32.867,32.89,19400.0
2006-10-05 11:25:00,57.3,57.33,57.25,57.26,25700.0,32.89,32.9072,32.8613,32.867,25700.0
2006-10-05 11:30:00,57.27,57.32,57.26,57.29,26500.0,32.8728,32.9015,32.867,32.8843,26500.0
2006-10-05 11:35:00,57.3,57.31,57.26,57.28,16200.0,32.89,32.8957,32.867,32.8785,16200.0
2006-10-05 11:40:00,57.28,57.33,57.28,57.31,26900.0,32.8785,32.9072,32.8785,32.8957,26900.0
2006-10-05 11:45:00,57.3,57.32,57.25,57.26,33100.0,32.89,32.9015,32.8613,32.867,33100.0
2006-10-05 11:50:00,57.26,57.3,57.26,57.3,27000.0,32.867,32.89,32.867,32.89,27000.0
2006-10-05 11:55:00,57.3,57.33,57.3,57.32,15500.0,32.89,32.9072,32.89,32.9015,15500.0
2006-10-05 12:00:00,57.32,57.39,57.32,57.37,18700.0,32.9015,32.9417,32.9015,32.9302,18700.0
2006-10-05 12:05:00,57.37,57.38,57.35,57.36,12000.0,32.9302,32.9359,32.9187,32.9244,12000.0
2006-10-05 12:10:00,57.36,57.37,57.29,57.3,13800.0,32.9244,32.9302,32.8843,32.89,13800.0
2006-10-05 12:15:00,57.31,57.31,57.25,57.26,16000.0,32.8957,32.8957,32.8613,32.867,16000.0
2006-10-05 12:20:00,57.27,57.3,57.26,57.28,31700.0,32.8728,32.89,32.867,32.8785,31700.0
2006-10-05 12:25:00,57.28,57.3,57.26,57.26,26100.0,32.8785,32.89,32.867,32.867,26100.0
2006-10-05 12:30:00,57.27,57.27,57.23,57.23,24200.0,32.8728,32.8728,32.8498,32.8498,24200.0
2006-10-05 12:35:00,57.23,57.26,57.19,57.24,28700.0,32.8498,32.867,32.8269,32.8556,28700.0
2006-10-05 12:40:00,57.21,57.33,57.21,57.3,57000.0,32.8383,32.9072,32.8383,32.89,57000.0
2006-10-05 12:45:00,57.3,57.41,57.29,57.37,33300.0,32.89,32.9531,32.8843,32.9302,33300.0
2006-10-05 12:50:00,57.36,57.37,57.33,57.35,16200.0,32.9244,32.9302,32.9072,32.9187,16200.0
2006-10-05 12:55:00,57.36,57.42,57.35,57.42,14700.0,32.9244,32.9589,32.9187,32.9589,14700.0
2006-10-05 13:00:00,57.42,57.54,57.42,57.52,25100.0,32.9589,33.0278,32.9589,33.0163,25100.0
2006-10-05 13:05:00,57.52,57.53,57.49,57.51,10400.0,33.0163,33.022,32.9991,33.0105,10400.0
2006-10-05 13:10:00,57.52,57.56,57.48,57.55,28000.0,33.0163,33.0392,32.9933,33.0335,28000.0
2006-10-05 13:15:00,57.56,57.59,57.45,57.46,27800.0,33.0392,33.0565,32.9761,32.9818,27800.0
2006-10-05 13:20:00,57.48,57.48,57.41,57.42,7000.0,32.9933,32.9933,32.9531,32.9589,7000.0
2006-10-05 13:25:00,57.42,57.43,57.33,57.33,14200.0,32.9589,32.9646,32.9072,32.9072,14200.0
2006-10-05 13:30:00,57.33,57.34,57.27,57.29,18900.0,32.9072,32.913,32.8728,32.8843,18900.0
2006-10-05 13:35:00,57.3,57.39,57.29,57.38,42300.0,32.89,32.9417,32.8843,32.9359,42300.0
2006-10-05 13:40:00,57.38,57.4,57.34,57.34,25700.0,32.9359,32.9474,32.913,32.913,25700.0
2006-10-05 13:45:00,57.33,57.35,57.28,57.3,46900.0,32.9072,32.9187,32.8785,32.89,46900.0
2006-10-05 13:50:00,57.3,57.31,57.26,57.3,32400.0,32.89,32.8957,32.867,32.89,32400.0
2006-10-05 13:55:00,57.29,57.35,57.29,57.32,28600.0,32.8843,32.9187,32.8843,32.9015,28600.0
2006-10-05 14:00:00,57.33,57.45,57.32,57.44,17500.0,32.9072,32.9761,32.9015,32.9704,17500.0
2006-10-05 14:05:00,57.43,57.44,57.37,57.43,147400.0,32.9646,32.9704,32.9302,32.9646,147400.0
2006-10-05 14:10:00,57.43,57.47,57.43,57.46,27100.0,32.9646,32.9876,32.9646,32.9818,27100.0
2006-10-05 14:15:00,57.47,57.49,57.45,57.47,29500.0,32.9876,32.9991,32.9761,32.9876,29500.0
2006-10-05 14:20:00,57.47,57.55,57.46,57.55,32600.0,32.9876,33.0335,32.9818,33.0335,32600.0
2006-10-05 14:25:00,57.55,57.67,57.55,57.65,82400.0,33.0335,33.1024,33.0335,33.0909,82400.0
2006-10-05 14:30:00,57.62,57.7,57.62,57.64,45700.0,33.0737,33.1196,33.0737,33.0852,45700.0
2006-10-05 14:35:00,57.64,57.7,57.63,57.69,48300.0,33.0852,33.1196,33.0794,33.1139,48300.0
2006-10-05 14:40:00,57.69,57.8,57.69,57.78,44400.0,33.1139,33.177,33.1139,33.1655,44400.0
2006-10-05 14:45:00,57.77,57.81,57.77,57.79,40800.0,33.1598,33.1827,33.1598,33.1713,40800.0
2006-10-05 14:50:00,57.79,57.81,57.72,57.72,37800.0,33.1713,33.1827,33.1311,33.1311,37800.0
2006-10-05 14:55:00,57.71,57.73,57.7,57.72,19300.0,33.1253,33.1368,33.1196,33.1311,19300.0
2006-10-05 15:00:00,57.71,57.73,57.7,57.73,18900.0,33.1253,33.1368,33.1196,33.1368,18900.0
2006-10-05 15:05:00,57.73,57.8,57.72,57.77,39700.0,33.1368,33.177,33.1311,33.1598,39700.0
2006-10-05 15:10:00,57.78,57.85,57.75,57.84,40600.0,33.1655,33.2057,33.1483,33.2,40600.0
2006-10-05 15:15:00,57.85,57.9,57.85,57.88,198300.0,33.2057,33.2344,33.2057,33.2229,198300.0
2006-10-05 15:20:00,57.87,57.87,57.77,57.8,80100.0,33.2172,33.2172,33.1598,33.177,80100.0
2006-10-05 15:25:00,57.81,57.85,57.8,57.82,38400.0,33.1827,33.2057,33.177,33.1885,38400.0
2006-10-05 15:30:00,57.83,57.86,57.8,57.84,31100.0,33.1942,33.2114,33.177,33.2,31100.0
2006-10-05 15:35:00,57.85,57.85,57.77,57.78,63700.0,33.2057,33.2057,33.1598,33.1655,63700.0
2006-10-05 15:40:00,57.78,57.81,57.75,57.8,62500.0,33.1655,33.1827,33.1483,33.177,62500.0
2006-10-05 15:45:00,57.8,57.8,57.76,57.76,60500.0,33.177,33.177,33.154,33.154,60500.0
2006-10-05 15:50:00,57.76,57.78,57.72,57.72,65000.0,33.154,33.1655,33.1311,33.1311,65000.0
2006-10-05 15:55:00,57.73,57.75,57.7,57.73,127500.0,33.1368,33.1483,33.1196,33.1368,127500.0
2006-10-06 09:30:00,57.46,57.68,57.45,57.51,59700.0,32.9818,33.1081,32.9761,33.0105,59700.0
2006-10-06 09:35:00,57.54,57.56,57.45,57.52,53500.0,33.0278,33.0392,32.9761,33.0163,53500.0
2006-10-06 09:40:00,57.51,57.57,57.45,57.48,71000.0,33.0105,33.045,32.9761,32.9933,71000.0
2006-10-06 09:45:00,57.47,57.6,57.45,57.54,36500.0,32.9876,33.0622,32.9761,33.0278,36500.0
2006-10-06 09:50:00,57.53,57.53,57.45,57.47,36500.0,33.022,33.022,32.9761,32.9876,36500.0
2006-10-06 09:55:00,57.46,57.54,57.42,57.43,87500.0,32.9818,33.0278,32.9589,32.9646,87500.0
2006-10-06 10:00:00,57.44,57.55,57.42,57.44,103000.0,32.9704,33.0335,32.9589,32.9704,103000.0
2006-10-06 10:05:00,57.43,57.45,57.32,57.38,56800.0,32.9646,32.9761,32.9015,32.9359,56800.0
2006-10-06 10:10:00,57.37,57.46,57.36,57.41,60800.0,32.9302,32.9818,32.9244,32.9531,60800.0
2006-10-06 10:15:00,57.39,57.46,57.37,57.4,36600.0,32.9417,32.9818,32.9302,32.9474,36600.0
2006-10-06 10:20:00,57.4,57.41,57.35,57.37,26200.0,32.9474,32.9531,32.9187,32.9302,26200.0
2006-10-06 10:25:00,57.36,57.42,57.36,57.39,67800.0,32.9244,32.9589,32.9244,32.9417,67800.0
2006-10-06 10:30:00,57.41,57.47,57.4,57.44,36700.0,32.9531,32.9876,32.9474,32.9704,36700.0
2006-10-06 10:35:00,57.43,57.44,57.28,57.29,37000.0,32.9646,32.9704,32.8785,32.8843,37000.0
2006-10-06 10:40:00,57.27,57.33,57.2,57.21,75100.0,32.8728,32.9072,32.8326,32.8383,75100.0
2006-10-06 10:45:00,57.19,57.36,57.19,57.36,70300.0,32.8269,32.9244,32.8269,32.9244,70300.0
2006-10-06 10:50:00,57.35,57.35,57.3,57.33,31100.0,32.9187,32.9187,32.89,32.9072,31100.0
2006-10-06 10:55:00,57.32,57.33,57.24,57.26,35600.0,32.9015,32.9072,32.8556,32.867,35600.0
2006-10-06 11:00:00,57.26,57.35,57.25,57.33,36000.0,32.867,32.9187,32.8613,32.9072,36000.0
2006-10-06 11:05:00,57.32,57.32,57.29,57.29,55400.0,32.9015,32.9015,32.8843,32.8843,55400.0
2006-10-06 11:10:00,57.29,57.3,57.27,57.29,21900.0,32.8843,32.89,32.8728,32.8843,21900.0
2006-10-06 11:15:00,57.29,57.37,57.29,57.36,43200.0,32.8843,32.9302,32.8843,32.9244,43200.0
2006-10-06 11:20:00,57.37,57.37,57.32,57.32,18200.0,32.9302,32.9302,32.9015,32.9015,18200.0
2006-10-06 11:25:00,57.31,57.36,57.26,57.35,55700.0,32.8957,32.9244,32.867,32.9187,55700.0
2006-10-06 11:30:00,57.35,57.38,57.24,57.25,47500.0,32.9187,32.9359,32.8556,32.8613,47500.0
2006-10-06 11:35:00,57.26,57.29,57.21,57.22,45500.0,32.867,32.8843,32.8383,32.8441,45500.0
2006-10-06 11:40:00,57.21,57.23,57.17,57.2,73200.0,32.8383,32.8498,32.8154,32.8326,73200.0
2006-10-06 11:45:00,57.2,57.23,57.11,57.11,38600.0,32.8326,32.8498,32.7809,32.7809,38600.0
2006-10-06 11:50:00,57.1,57.28,57.08,57.2,90100.0,32.7752,32.8785,32.7637,32.8326,90100.0
2006-10-06 11:55:00,57.2,57.31,57.18,57.31,16600.0,32.8326,32.8957,32.8211,32.8957,16600.0
2006-10-06 12:00:00,57.31,57.36,57.26,57.36,44100.0,32.8957,32.9244,32.867,32.9244,44100.0
2006-10-06 12:05:00,57.36,57.38,57.31,57.38,42600.0,32.9244,32.9359,32.8957,32.9359,42600.0
2006-10-06 12:10:00,57.38,57.39,57.37,57.37,26700.0,32.9359,32.9417,32.9302,32.9302,26700.0
2006-10-06 12:15:00,57.37,57.41,57.36,57.38,25900.0,32.9302,32.9531,32.9244,32.9359,25900.0
2006-10-06 12:20:00,57.38,57.42,57.35,57.37,51000.0,32.9359,32.9589,32.9187,32.9302,51000.0
2006-10-06 12:25:00,57.37,57.37,57.34,57.34,13600.0,32.9302,32.9302,32.913,32.913,13600.0
2006-10-06 12:30:00,57.35,57.42,57.33,57.39,25100.0,32.9187,32.9589,32.9072,32.9417,25100.0
2006-10-06 12:35:00,57.38,57.39,57.33,57.37,31900.0,32.9359,32.9417,32.9072,32.9302,31900.0
2006-10-06 12:40:00,57.36,57.36,57.31,57.32,14600.0,32.9244,32.9244,32.8957,32.9015,14600.0
2006-10-06 12:45:00,57.32,57.38,57.31,57.34,27100.0,32.9015,32.9359,32.8957,32.913,27100.0
2006-10-06 12:50:00,57.36,57.39,57.31,57.35,43200.0,32.9244,32.9417,32.8957,32.9187,43200.0
2006-10-06 12:55:00,57.36,57.37,57.35,57.35,19700.0,32.9244,32.9302,32.9187,32.9187,19700.0
2006-10-06 13:00:00,57.36,57.36,57.3,57.31,26600.0,32.9244,32.9244,32.89,32.8957,26600.0
2006-10-06 13:05:00,57.31,57.32,57.28,57.29,26700.0,32.8957,32.9015,32.8785,32.8843,26700.0
2006-10-06 13:10:00,57.29,57.29,57.24,57.25,27600.0,32.8843,32.8843,32.8556,32.8613,27600.0
2006-10-06 13:15:00,57.25,57.3,57.24,57.28,27200.0,32.8613,32.89,32.8556,32.8785,27200.0
2006-10-06 13:20:00,57.3,57.32,57.25,57.25,21600.0,32.89,32.9015,32.8613,32.8613,21600.0
2006-10-06 13:25:00,57.25,57.31,57.24,57.31,20400.0,32.8613,32.8957,32.8556,32.8957,20400.0
2006-10-06 13:30:00,57.31,57.41,57.31,57.38,26300.0,32.8957,32.9531,32.8957,32.9359,26300.0
2006-10-06 13:35:00,57.38,57.38,57.29,57.29,30900.0,32.9359,32.9359,32.8843,32.8843,30900.0
2006-10-06 13:40:00,57.31,57.4,57.29,57.4,31200.0,32.8957,32.9474,32.8843,32.9474,31200.0
2006-10-06 13:45:00,57.4,57.4,57.32,57.34,18700.0,32.9474,32.9474,32.9015,32.913,18700.0
2006-10-06 13:50:00,57.34,57.38,57.31,57.38,17000.0,32.913,32.9359,32.8957,32.9359,17000.0
2006-10-06 13:55:00,57.37,57.38,57.35,57.37,14300.0,32.9302,32.9359,32.9187,32.9302,14300.0
2006-10-06 14:00:00,57.37,57.41,57.37,57.39,24800.0,32.9302,32.9531,32.9302,32.9417,24800.0
2006-10-06 14:05:00,57.39,57.45,57.37,57.43,61900.0,32.9417,32.9761,32.9302,32.9646,61900.0
2006-10-06 14:10:00,57.44,57.52,57.41,57.52,34900.0,32.9704,33.0163,32.9531,33.0163,34900.0
2006-10-06 14:15:00,57.51,57.54,57.45,57.45,41100.0,33.0105,33.0278,32.9761,32.9761,41100.0
2006-10-06 14:20:00,57.45,57.45,57.35,57.39,20000.0,32.9761,32.9761,32.9187,32.9417,20000.0
2006-10-06 14:25:00,57.39,57.43,57.33,57.35,27100.0,32.9417,32.9646,32.9072,32.9187,27100.0
2006-10-06 14:30:00,57.34,57.39,57.34,57.36,14800.0,32.913,32.9417,32.913,32.9244,14800.0
2006-10-06 14:35:00,57.36,57.42,57.35,57.42,12700.0,32.9244,32.9589,32.9187,32.9589,12700.0
2006-10-06 14:40:00,57.43,57.47,57.39,57.41,20300.0,32.9646,32.9876,32.9417,32.9531,20300.0
2006-10-06 14:45:00,57.42,57.5,57.4,57.46,22400.0,32.9589,33.0048,32.9474,32.9818,22400.0
2006-10-06 14:50:00,57.46,57.47,57.45,57.45,20200.0,32.9818,32.9876,32.9761,32.9761,20200.0
2006-10-06 14:55:00,57.46,57.51,57.44,57.5,36600.0,32.9818,33.0105,32.9704,33.0048,36600.0
2006-10-06 15:00:00,57.5,57.54,57.47,57.54,62100.0,33.0048,33.0278,32.9876,33.0278,62100.0
2006-10-06 15:05:00,57.54,57.58,57.52,57.52,21800.0,33.0278,33.0507,33.0163,33.0163,21800.0
2006-10-06 15:10:00,57.52,57.52,57.48,57.51,18100.0,33.0163,33.0163,32.9933,33.0105,18100.0
2006-10-06 15:15:00,57.5,57.55,57.47,57.55,21900.0,33.0048,33.0335,32.9876,33.0335,21900.0
2006-10-06 15:20:00,57.55,57.56,57.48,57.49,39200.0,33.0335,33.0392,32.9933,32.9991,39200.0
2006-10-06 15:25:00,57.49,57.51,57.45,57.47,17600.0,32.9991,33.0105,32.9761,32.9876,17600.0
2006-10-06 15:30:00,57.47,57.47,57.39,57.4,30100.0,32.9876,32.9876,32.9417,32.9474,30100.0
2006-10-06 15:35:00,57.41,57.47,57.39,57.46,46800.0,32.9531,32.9876,32.9417,32.9818,46800.0
2006-10-06 15:40:00,57.46,57.46,57.39,57.41,35000.0,32.9818,32.9818,32.9417,32.9531,35000.0
2006-10-06 15:45:00,57.4,57.52,57.39,57.51,42000.0,32.9474,33.0163,32.9417,33.0105,42000.0
2006-10-06 15:50:00,57.52,57.56,57.47,57.51,83300.0,33.0163,33.0392,32.9876,33.0105,83300.0
2006-10-06 15:55:00,57.51,57.57,57.5,57.56,97200.0,33.0105,33.045,33.0048,33.0392,97200.0
2006-10-09 09:30:00,57.39,57.56,57.35,57.56,34200.0,32.9417,33.0392,32.9187,33.0392,34200.0
2006-10-09 09:35:00,57.48,57.55,57.34,57.38,6400.0,32.9933,33.0335,32.913,32.9359,6400.0
2006-10-09 09:40:00,57.37,57.38,57.28,57.32,18400.0,32.9302,32.9359,32.8785,32.9015,18400.0
2006-10-09 09:45:00,57.32,57.43,57.31,57.43,8600.0,32.9015,32.9646,32.8957,32.9646,8600.0
2006-10-09 09:50:00,57.43,57.61,57.43,57.56,23500.0,32.9646,33.0679,32.9646,33.0392,23500.0
2006-10-09 09:55:00,57.56,57.67,57.56,57.65,10200.0,33.0392,33.1024,33.0392,33.0909,10200.0
2006-10-09 10:00:00,57.65,57.71,57.61,57.69,27800.0,33.0909,33.1253,33.0679,33.1139,27800.0
2006-10-09 10:05:00,57.69,57.73,57.65,57.65,19500.0,33.1139,33.1368,33.0909,33.0909,19500.0
2006-10-09 10:10:00,57.64,57.66,57.59,57.62,17400.0,33.0852,33.0966,33.0565,33.0737,17400.0
2006-10-09 10:15:00,57.62,57.62,57.54,57.57,12300.0,33.0737,33.0737,33.0278,33.045,12300.0
2006-10-09 10:20:00,57.54,57.55,57.51,57.53,5800.0,33.0278,33.0335,33.0105,33.022,5800.0
2006-10-09 10:25:00,57.52,57.52,57.47,57.49,9800.0,33.0163,33.0163,32.9876,32.9991,9800.0
2006-10-09 10:30:00,57.47,57.47,57.41,57.43,24400.0,32.9876,32.9876,32.9531,32.9646,24400.0
2006-10-09 10:35:00,57.42,57.44,57.4,57.43,40700.0,32.9589,32.9704,32.9474,32.9646,40700.0
2006-10-09 10:40:00,57.43,57.5,57.42,57.43,26100.0,32.9646,33.0048,32.9589,32.9646,26100.0
2006-10-09 10:45:00,57.42,57.45,57.42,57.44,11100.0,32.9589,32.9761,32.9589,32.9704,11100.0
2006-10-09 10:50:00,57.45,57.54,57.45,57.54,7100.0,32.9761,33.0278,32.9761,33.0278,7100.0
2006-10-09 10:55:00,57.55,57.57,57.53,57.53,11400.0,33.0335,33.045,33.022,33.022,11400.0
2006-10-09 11:00:00,57.52,57.52,57.46,57.47,5800.0,33.0163,33.0163,32.9818,32.9876,5800.0
2006-10-09 11:05:00,57.48,57.49,57.46,57.46,6500.0,32.9933,32.9991,32.9818,32.9818,6500.0
2006-10-09 11:10:00,57.46,57.47,57.45,57.46,6900.0,32.9818,32.9876,32.9761,32.9818,6900.0
2006-10-09 11:15:00,57.46,57.49,57.46,57.48,3700.0,32.9818,32.9991,32.9818,32.9933,3700.0
2006-10-09 11:20:00,57.48,57.51,57.45,57.51,15800.0,32.9933,33.0105,32.9761,33.0105,15800.0
2006-10-09 11:25:00,57.49,57.59,57.49,57.56,32600.0,32.9991,33.0565,32.9991,33.0392,32600.0
2006-10-09 11:30:00,57.58,57.62,57.51,57.55,19200.0,33.0507,33.0737,33.0105,33.0335,19200.0
2006-10-09 11:35:00,57.56,57.65,57.54,57.62,123600.0,33.0392,33.0909,33.0278,33.0737,123600.0
2006-10-09 11:40:00,57.61,57.64,57.58,57.62,9500.0,33.0679,33.0852,33.0507,33.0737,9500.0
2006-10-09 11:45:00,57.62,57.64,57.62,57.62,18500.0,33.0737,33.0852,33.0737,33.0737,18500.0
2006-10-09 11:50:00,57.64,57.64,57.62,57.62,7600.0,33.0852,33.0852,33.0737,33.0737,7600.0
2006-10-09 11:55:00,57.63,57.65,57.61,57.63,18400.0,33.0794,33.0909,33.0679,33.0794,18400.0
2006-10-09 12:00:00,57.63,57.64,57.63,57.63,12700.0,33.0794,33.0852,33.0794,33.0794,12700.0
2006-10-09 12:05:00,57.63,57.65,57.62,57.63,17600.0,33.0794,33.0909,33.0737,33.0794,17600.0
2006-10-09 12:10:00,57.63,57.64,57.62,57.63,10000.0,33.0794,33.0852,33.0737,33.0794,10000.0
2006-10-09 12:15:00,57.63,57.65,57.63,57.64,36000.0,33.0794,33.0909,33.0794,33.0852,36000.0
2006-10-09 12:20:00,57.64,57.65,57.63,57.63,8600.0,33.0852,33.0909,33.0794,33.0794,8600.0
2006-10-09 12:25:00,57.63,57.63,57.56,57.56,14400.0,33.0794,33.0794,33.0392,33.0392,14400.0
2006-10-09 12:30:00,57.56,57.57,57.52,57.54,4900.0,33.0392,33.045,33.0163,33.0278,4900.0
2006-10-09 12:35:00,57.56,57.57,57.54,57.54,3200.0,33.0392,33.045,33.0278,33.0278,3200.0
2006-10-09 12:40:00,57.55,57.55,57.52,57.52,2400.0,33.0335,33.0335,33.0163,33.0163,2400.0
2006-10-09 12:45:00,57.52,57.52,57.49,57.5,4600.0,33.0163,33.0163,32.9991,33.0048,4600.0
2006-10-09 12:50:00,57.48,57.52,57.48,57.48,9300.0,32.9933,33.0163,32.9933,32.9933,9300.0
2006-10-09 12:55:00,57.48,57.51,57.48,57.49,17600.0,32.9933,33.0105,32.9933,32.9991,17600.0
2006-10-09 13:00:00,57.49,57.49,57.43,57.48,12100.0,32.9991,32.9991,32.9646,32.9933,12100.0
2006-10-09 13:05:00,57.48,57.48,57.41,57.41,8000.0,32.9933,32.9933,32.9531,32.9531,8000.0
2006-10-09 13:10:00,57.43,57.49,57.41,57.49,12200.0,32.9646,32.9991,32.9531,32.9991,12200.0
2006-10-09 13:15:00,57.48,57.51,57.48,57.51,10600.0,32.9933,33.0105,32.9933,33.0105,10600.0
2006-10-09 13:20:00,57.5,57.5,57.47,57.5,18800.0,33.0048,33.0048,32.9876,33.0048,18800.0
2006-10-09 13:25:00,57.51,57.53,57.48,57.53,7600.0,33.0105,33.022,32.9933,33.022,7600.0
2006-10-09 13:30:00,57.53,57.54,57.51,57.54,1900.0,33.022,33.0278,33.0105,33.0278,1900.0
2006-10-09 13:35:00,57.54,57.55,57.51,57.51,5600.0,33.0278,33.0335,33.0105,33.0105,5600.0
2006-10-09 13:40:00,57.51,57.53,57.51,57.52,4800.0,33.0105,33.022,33.0105,33.0163,4800.0
2006-10-09 13:45:00,57.51,57.55,57.49,57.53,4200.0,33.0105,33.0335,32.9991,33.022,4200.0
2006-10-09 13:50:00,57.53,57.59,57.51,57.58,22300.0,33.022,33.0565,33.0105,33.0507,22300.0
2006-10-09 13:55:00,57.57,57.57,57.53,57.54,4400.0,33.045,33.045,33.022,33.0278,4400.0
2006-10-09 14:00:00,57.55,57.56,57.5,57.5,8900.0,33.0335,33.0392,33.0048,33.0048,8900.0
2006-10-09 14:05:00,57.5,57.59,57.5,57.56,7500.0,33.0048,33.0565,33.0048,33.0392,7500.0
2006-10-09 14:10:00,57.56,57.61,57.54,57.61,11900.0,33.0392,33.0679,33.0278,33.0679,11900.0
2006-10-09 14:15:00,57.63,57.63,57.59,57.6,12300.0,33.0794,33.0794,33.0565,33.0622,12300.0
2006-10-09 14:20:00,57.6,57.62,57.59,57.6,4100.0,33.0622,33.0737,33.0565,33.0622,4100.0
2006-10-09 14:25:00,57.6,57.73,57.6,57.69,29500.0,33.0622,33.1368,33.0622,33.1139,29500.0
2006-10-09 14:30:00,57.7,57.7,57.64,57.66,11700.0,33.1196,33.1196,33.0852,33.0966,11700.0
2006-10-09 14:35:00,57.63,57.67,57.59,57.67,17000.0,33.0794,33.1024,33.0565,33.1024,17000.0
2006-10-09 14:40:00,57.68,57.69,57.65,57.69,25000.0,33.1081,33.1139,33.0909,33.1139,25000.0
2006-10-09 14:45:00,57.68,57.72,57.66,57.66,24500.0,33.1081,33.1311,33.0966,33.0966,24500.0
2006-10-09 14:50:00,57.67,57.72,57.63,57.67,15300.0,33.1024,33.1311,33.0794,33.1024,15300.0
2006-10-09 14:55:00,57.65,57.67,57.62,57.65,13100.0,33.0909,33.1024,33.0737,33.0909,13100.0
2006-10-09 15:00:00,57.64,57.64,57.57,57.59,26700.0,33.0852,33.0852,33.045,33.0565,26700.0
2006-10-09 15:05:00,57.59,57.59,57.54,57.57,15000.0,33.0565,33.0565,33.0278,33.045,15000.0
2006-10-09 15:10:00,57.57,57.6,57.55,57.56,30100.0,33.045,33.0622,33.0335,33.0392,30100.0
2006-10-09 15:15:00,57.56,57.57,57.52,57.53,10900.0,33.0392,33.045,33.0163,33.022,10900.0
2006-10-09 15:20:00,57.53,57.56,57.52,57.54,19800.0,33.022,33.0392,33.0163,33.0278,19800.0
2006-10-09 15:25:00,57.57,57.61,57.56,57.58,13300.0,33.045,33.0679,33.0392,33.0507,13300.0
2006-10-09 15:30:00,57.58,57.63,57.56,57.56,24900.0,33.0507,33.0794,33.0392,33.0392,24900.0
2006-10-09 15:35:00,57.56,57.61,57.53,57.58,22300.0,33.0392,33.0679,33.022,33.0507,22300.0
2006-10-09 15:40:00,57.59,57.63,57.56,57.57,26300.0,33.0565,33.0794,33.0392,33.045,26300.0
2006-10-09 15:45:00,57.57,57.58,57.54,57.56,31200.0,33.045,33.0507,33.0278,33.0392,31200.0
2006-10-09 15:50:00,57.56,57.59,57.56,57.56,32200.0,33.0392,33.0565,33.0392,33.0392,32200.0
2006-10-09 15:55:00,57.55,57.55,57.51,57.54,79700.0,33.0335,33.0335,33.0105,33.0278,79700.0
2006-10-10 09:30:00,57.39,57.54,57.25,57.5,61700.0,32.9417,33.0278,32.8613,33.0048,61700.0
2006-10-10 09:35:00,57.46,57.56,57.3,57.3,31000.0,32.9818,33.0392,32.89,32.89,31000.0
2006-10-10 09:40:00,57.3,57.32,57.16,57.25,30300.0,32.89,32.9015,32.8096,32.8613,30300.0
2006-10-10 09:45:00,57.24,57.24,57.11,57.22,26500.0,32.8556,32.8556,32.7809,32.8441,26500.0
2006-10-10 09:50:00,57.21,57.21,57.12,57.18,28100.0,32.8383,32.8383,32.7867,32.8211,28100.0
2006-10-10 09:55:00,57.17,57.26,57.1,57.12,43100.0,32.8154,32.867,32.7752,32.7867,43100.0
2006-10-10 10:00:00,57.11,57.21,57.11,57.19,36700.0,32.7809,32.8383,32.7809,32.8269,36700.0
2006-10-10 10:05:00,57.16,57.21,57.13,57.21,26000.0,32.8096,32.8383,32.7924,32.8383,26000.0
2006-10-10 10:10:00,57.15,57.16,57.11,57.14,20700.0,32.8039,32.8096,32.7809,32.7982,20700.0
2006-10-10 10:15:00,57.15,57.17,57.1,57.1,17600.0,32.8039,32.8154,32.7752,32.7752,17600.0
2006-10-10 10:20:00,57.11,57.19,57.09,57.15,31000.0,32.7809,32.8269,32.7695,32.8039,31000.0
2006-10-10 10:25:00,57.15,57.16,57.07,57.12,24700.0,32.8039,32.8096,32.758,32.7867,24700.0
2006-10-10 10:30:00,57.12,57.18,57.1,57.1,52300.0,32.7867,32.8211,32.7752,32.7752,52300.0
2006-10-10 10:35:00,57.1,57.1,56.97,56.97,54700.0,32.7752,32.7752,32.7006,32.7006,54700.0
2006-10-10 10:40:00,56.96,56.98,56.92,56.92,36800.0,32.6948,32.7063,32.6719,32.6719,36800.0
2006-10-10 10:45:00,56.93,56.97,56.92,56.93,38700.0,32.6776,32.7006,32.6719,32.6776,38700.0
2006-10-10 10:50:00,56.94,56.97,56.92,56.95,28100.0,32.6834,32.7006,32.6719,32.6891,28100.0
2006-10-10 10:55:00,56.95,56.96,56.9,56.93,22900.0,32.6891,32.6948,32.6604,32.6776,22900.0
2006-10-10 11:00:00,56.92,56.97,56.9,56.97,50600.0,32.6719,32.7006,32.6604,32.7006,50600.0
2006-10-10 11:05:00,56.97,57.12,56.97,57.1,29300.0,32.7006,32.7867,32.7006,32.7752,29300.0
2006-10-10 11:10:00,57.11,57.14,57.08,57.1,21500.0,32.7809,32.7982,32.7637,32.7752,21500.0
2006-10-10 11:15:00,57.1,57.15,57.08,57.1,16700.0,32.7752,32.8039,32.7637,32.7752,16700.0
2006-10-10 11:20:00,57.11,57.3,57.07,57.27,80900.0,32.7809,32.89,32.758,32.8728,80900.0
2006-10-10 11:25:00,57.27,57.27,57.23,57.25,32900.0,32.8728,32.8728,32.8498,32.8613,32900.0
2006-10-10 11:30:00,57.26,57.26,57.13,57.14,25300.0,32.867,32.867,32.7924,32.7982,25300.0
2006-10-10 11:35:00,57.14,57.21,57.1,57.2,26000.0,32.7982,32.8383,32.7752,32.8326,26000.0
2006-10-10 11:40:00,57.2,57.2,57.16,57.16,19600.0,32.8326,32.8326,32.8096,32.8096,19600.0
2006-10-10 11:45:00,57.16,57.17,57.1,57.13,16600.0,32.8096,32.8154,32.7752,32.7924,16600.0
2006-10-10 11:50:00,57.13,57.18,57.12,57.17,22600.0,32.7924,32.8211,32.7867,32.8154,22600.0
2006-10-10 11:55:00,57.15,57.18,57.1,57.12,64900.0,32.8039,32.8211,32.7752,32.7867,64900.0
2006-10-10 12:00:00,57.11,57.14,57.11,57.12,24100.0,32.7809,32.7982,32.7809,32.7867,24100.0
2006-10-10 12:05:00,57.11,57.11,57.0,57.03,37500.0,32.7809,32.7809,32.7178,32.735,37500.0
2006-10-10 12:10:00,57.03,57.1,57.03,57.07,14700.0,32.735,32.7752,32.735,32.758,14700.0
2006-10-10 12:15:00,57.05,57.08,57.05,57.06,15900.0,32.7465,32.7637,32.7465,32.7522,15900.0
2006-10-10 12:20:00,57.06,57.07,57.03,57.06,27600.0,32.7522,32.758,32.735,32.7522,27600.0
2006-10-10 12:25:00,57.06,57.07,57.04,57.04,55100.0,32.7522,32.758,32.7408,32.7408,55100.0
2006-10-10 12:30:00,57.04,57.04,56.98,57.0,16300.0,32.7408,32.7408,32.7063,32.7178,16300.0
2006-10-10 12:35:00,56.99,57.02,56.99,56.99,12700.0,32.7121,32.7293,32.7121,32.7121,12700.0
2006-10-10 12:40:00,56.99,56.99,56.96,56.98,6900.0,32.7121,32.7121,32.6948,32.7063,6900.0
2006-10-10 12:45:00,56.99,56.99,56.97,56.97,8600.0,32.7121,32.7121,32.7006,32.7006,8600.0
2006-10-10 12:50:00,56.96,56.97,56.92,56.96,10900.0,32.6948,32.7006,32.6719,32.6948,10900.0
2006-10-10 12:55:00,56.97,56.97,56.95,56.97,2700.0,32.7006,32.7006,32.6891,32.7006,2700.0
2006-10-10 13:00:00,56.97,56.98,56.95,56.98,13800.0,32.7006,32.7063,32.6891,32.7063,13800.0
2006-10-10 13:05:00,56.97,56.97,56.92,56.93,12900.0,32.7006,32.7006,32.6719,32.6776,12900.0
2006-10-10 13:10:00,56.93,56.93,56.92,56.92,4700.0,32.6776,32.6776,32.6719,32.6719,4700.0
2006-10-10 13:15:00,56.92,56.94,56.84,56.85,21100.0,32.6719,32.6834,32.626,32.6317,21100.0
2006-10-10 13:20:00,56.85,56.85,56.82,56.85,6800.0,32.6317,32.6317,32.6145,32.6317,6800.0
2006-10-10 13:25:00,56.84,56.87,56.82,56.86,29900.0,32.626,32.6432,32.6145,32.6374,29900.0
2006-10-10 13:30:00,56.86,56.9,56.82,56.89,29300.0,32.6374,32.6604,32.6145,32.6547,29300.0
2006-10-10 13:35:00,56.89,56.91,56.86,56.86,16200.0,32.6547,32.6661,32.6374,32.6374,16200.0
2006-10-10 13:40:00,56.88,56.92,56.85,56.92,17500.0,32.6489,32.6719,32.6317,32.6719,17500.0
2006-10-10 13:45:00,56.92,56.92,56.87,56.87,14100.0,32.6719,32.6719,32.6432,32.6432,14100.0
2006-10-10 13:50:00,56.86,56.88,56.84,56.86,13400.0,32.6374,32.6489,32.626,32.6374,13400.0
2006-10-10 13:55:00,56.86,56.88,56.84,56.87,41300.0,32.6374,32.6489,32.626,32.6432,41300.0
2006-10-10 14:00:00,56.86,57.0,56.86,56.99,139600.0,32.6374,32.7178,32.6374,32.7121,139600.0
2006-10-10 14:05:00,57.0,57.06,56.99,57.06,48700.0,32.7178,32.7522,32.7121,32.7522,48700.0
2006-10-10 14:10:00,57.05,57.08,56.92,56.92,34500.0,32.7465,32.7637,32.6719,32.6719,34500.0
2006-10-10 14:15:00,56.92,56.93,56.9,56.9,7000.0,32.6719,32.6776,32.6604,32.6604,7000.0
2006-10-10 14:20:00,56.91,56.93,56.88,56.9,21800.0,32.6661,32.6776,32.6489,32.6604,21800.0
2006-10-10 14:25:00,56.88,56.93,56.88,56.92,15100.0,32.6489,32.6776,32.6489,32.6719,15100.0
2006-10-10 14:30:00,56.93,56.97,56.9,56.97,40700.0,32.6776,32.7006,32.6604,32.7006,40700.0
2006-10-10 14:35:00,56.95,56.96,56.88,56.9,67800.0,32.6891,32.6948,32.6489,32.6604,67800.0
2006-10-10 14:40:00,56.9,56.97,56.9,56.96,39500.0,32.6604,32.7006,32.6604,32.6948,39500.0
2006-10-10 14:45:00,56.97,57.02,56.96,57.01,17600.0,32.7006,32.7293,32.6948,32.7235,17600.0
2006-10-10 14:50:00,57.0,57.04,57.0,57.03,40100.0,32.7178,32.7408,32.7178,32.735,40100.0
2006-10-10 14:55:00,57.03,57.04,56.98,57.03,59800.0,32.735,32.7408,32.7063,32.735,59800.0
2006-10-10 15:00:00,57.03,57.08,57.03,57.05,46600.0,32.735,32.7637,32.735,32.7465,46600.0
2006-10-10 15:05:00,57.05,57.1,57.05,57.09,23000.0,32.7465,32.7752,32.7465,32.7695,23000.0
2006-10-10 15:10:00,57.09,57.1,57.06,57.1,32500.0,32.7695,32.7752,32.7522,32.7752,32500.0
2006-10-10 15:15:00,57.11,57.11,57.08,57.1,22600.0,32.7809,32.7809,32.7637,32.7752,22600.0
2006-10-10 15:20:00,57.08,57.13,57.08,57.13,21900.0,32.7637,32.7924,32.7637,32.7924,21900.0
2006-10-10 15:25:00,57.13,57.16,57.13,57.13,20900.0,32.7924,32.8096,32.7924,32.7924,20900.0
2006-10-10 15:30:00,57.13,57.14,57.1,57.12,38200.0,32.7924,32.7982,32.7752,32.7867,38200.0
2006-10-10 15:35:00,57.13,57.19,57.12,57.17,28600.0,32.7924,32.8269,32.7867,32.8154,28600.0
2006-10-10 15:40:00,57.17,57.21,57.13,57.21,78400.0,32.8154,32.8383,32.7924,32.8383,78400.0
2006-10-10 15:45:00,57.21,57.29,57.21,57.29,147200.0,32.8383,32.8843,32.8383,32.8843,147200.0
2006-10-10 15:50:00,57.29,57.29,57.22,57.26,93200.0,32.8843,32.8843,32.8441,32.867,93200.0
2006-10-10 15:55:00,57.27,57.29,57.21,57.25,121600.0,32.8728,32.8843,32.8383,32.8613,121600.0
2006-10-11 09:30:00,57.08,57.24,57.03,57.16,68800.0,32.7637,32.8556,32.735,32.8096,68800.0
2006-10-11 09:35:00,57.16,57.16,57.0,57.03,15100.0,32.8096,32.8096,32.7178,32.735,15100.0
2006-10-11 09:40:00,57.0,57.11,56.9,57.04,54100.0,32.7178,32.7809,32.6604,32.7408,54100.0
2006-10-11 09:45:00,57.04,57.07,56.92,56.98,50000.0,32.7408,32.758,32.6719,32.7063,50000.0
2006-10-11 09:50:00,56.96,57.03,56.96,56.99,23700.0,32.6948,32.735,32.6948,32.7121,23700.0
2006-10-11 09:55:00,56.97,57.0,56.93,56.94,13700.0,32.7006,32.7178,32.6776,32.6834,13700.0
2006-10-11 10:00:00,56.94,56.95,56.87,56.93,26700.0,32.6834,32.6891,32.6432,32.6776,26700.0
2006-10-11 10:05:00,56.93,56.99,56.93,56.98,30800.0,32.6776,32.7121,32.6776,32.7063,30800.0
2006-10-11 10:10:00,56.98,57.0,56.96,56.98,28600.0,32.7063,32.7178,32.6948,32.7063,28600.0
2006-10-11 10:15:00,56.99,57.04,56.97,57.01,60300.0,32.7121,32.7408,32.7006,32.7235,60300.0
2006-10-11 10:20:00,57.01,57.02,56.92,56.95,23700.0,32.7235,32.7293,32.6719,32.6891,23700.0
2006-10-11 10:25:00,56.94,56.97,56.92,56.97,15800.0,32.6834,32.7006,32.6719,32.7006,15800.0
2006-10-11 10:30:00,56.97,57.0,56.96,56.99,37100.0,32.7006,32.7178,32.6948,32.7121,37100.0
2006-10-11 10:35:00,57.0,57.01,56.97,56.97,12400.0,32.7178,32.7235,32.7006,32.7006,12400.0
2006-10-11 10:40:00,56.99,56.99,56.93,56.96,10700.0,32.7121,32.7121,32.6776,32.6948,10700.0
2006-10-11 10:45:00,56.97,56.98,56.92,56.92,6700.0,32.7006,32.7063,32.6719,32.6719,6700.0
2006-10-11 10:50:00,56.92,56.98,56.92,56.98,29700.0,32.6719,32.7063,32.6719,32.7063,29700.0
2006-10-11 10:55:00,56.97,56.99,56.95,56.95,10000.0,32.7006,32.7121,32.6891,32.6891,10000.0
2006-10-11 11:00:00,56.97,56.99,56.94,56.99,19400.0,32.7006,32.7121,32.6834,32.7121,19400.0
2006-10-11 11:05:00,56.99,57.0,56.97,56.98,11200.0,32.7121,32.7178,32.7006,32.7063,11200.0
2006-10-11 11:10:00,56.97,57.02,56.96,56.99,47100.0,32.7006,32.7293,32.6948,32.7121,47100.0
2006-10-11 11:15:00,57.0,57.0,56.91,56.94,15500.0,32.7178,32.7178,32.6661,32.6834,15500.0
2006-10-11 11:20:00,56.94,57.01,56.93,57.0,54200.0,32.6834,32.7235,32.6776,32.7178,54200.0
2006-10-11 11:25:00,56.99,57.05,56.99,57.0,64300.0,32.7121,32.7465,32.7121,32.7178,64300.0
2006-10-11 11:30:00,57.0,57.01,56.99,57.0,15000.0,32.7178,32.7235,32.7121,32.7178,15000.0
2006-10-11 11:35:00,57.01,57.02,56.98,57.0,52300.0,32.7235,32.7293,32.7063,32.7178,52300.0
2006-10-11 11:40:00,57.0,57.02,56.98,57.02,23100.0,32.7178,32.7293,32.7063,32.7293,23100.0
2006-10-11 11:45:00,57.02,57.1,57.02,57.05,37000.0,32.7293,32.7752,32.7293,32.7465,37000.0
2006-10-11 11:50:00,57.05,57.05,56.93,56.95,18800.0,32.7465,32.7465,32.6776,32.6891,18800.0
2006-10-11 11:55:00,56.96,56.99,56.94,56.95,10000.0,32.6948,32.7121,32.6834,32.6891,10000.0
2006-10-11 12:00:00,56.95,56.97,56.93,56.96,4700.0,32.6891,32.7006,32.6776,32.6948,4700.0
2006-10-11 12:05:00,56.96,56.97,56.91,56.92,14800.0,32.6948,32.7006,32.6661,32.6719,14800.0
2006-10-11 12:10:00,56.92,56.98,56.92,56.94,10400.0,32.6719,32.7063,32.6719,32.6834,10400.0
2006-10-11 12:15:00,56.94,56.96,56.87,56.88,13900.0,32.6834,32.6948,32.6432,32.6489,13900.0
2006-10-11 12:20:00,56.9,56.9,56.85,56.89,25300.0,32.6604,32.6604,32.6317,32.6547,25300.0
2006-10-11 12:25:00,56.89,56.92,56.89,56.92,9200.0,32.6547,32.6719,32.6547,32.6719,9200.0
2006-10-11 12:30:00,56.92,56.95,56.91,56.95,18900.0,32.6719,32.6891,32.6661,32.6891,18900.0
2006-10-11 12:35:00,56.95,57.0,56.95,56.98,10800.0,32.6891,32.7178,32.6891,32.7063,10800.0
2006-10-11 12:40:00,56.99,57.0,56.96,56.97,27200.0,32.7121,32.7178,32.6948,32.7006,27200.0
2006-10-11 12:45:00,56.96,57.0,56.96,56.98,12000.0,32.6948,32.7178,32.6948,32.7063,12000.0
2006-10-11 12:50:00,56.96,57.01,56.96,56.98,32100.0,32.6948,32.7235,32.6948,32.7063,32100.0
2006-10-11 12:55:00,57.0,57.05,57.0,57.05,50800.0,32.7178,32.7465,32.7178,32.7465,50800.0
2006-10-11 13:00:00,57.04,57.08,57.04,57.06,7000.0,32.7408,32.7637,32.7408,32.7522,7000.0
2006-10-11 13:05:00,57.08,57.1,57.05,57.1,21000.0,32.7637,32.7752,32.7465,32.7752,21000.0
2006-10-11 13:10:00,57.1,57.23,57.1,57.19,77400.0,32.7752,32.8498,32.7752,32.8269,77400.0
2006-10-11 13:15:00,57.2,57.2,57.11,57.12,19100.0,32.8326,32.8326,32.7809,32.7867,19100.0
2006-10-11 13:20:00,57.12,57.14,57.08,57.09,20500.0,32.7867,32.7982,32.7637,32.7695,20500.0
2006-10-11 13:25:00,57.09,57.12,57.08,57.1,13000.0,32.7695,32.7867,32.7637,32.7752,13000.0
2006-10-11 13:30:00,57.08,57.09,57.07,57.08,8200.0,32.7637,32.7695,32.758,32.7637,8200.0
2006-10-11 13:35:00,57.09,57.11,57.05,57.09,14700.0,32.7695,32.7809,32.7465,32.7695,14700.0
2006-10-11 13:40:00,57.09,57.1,57.05,57.06,22700.0,32.7695,32.7752,32.7465,32.7522,22700.0
2006-10-11 13:45:00,57.08,57.09,57.06,57.09,4100.0,32.7637,32.7695,32.7522,32.7695,4100.0
2006-10-11 13:50:00,57.08,57.09,57.08,57.08,3300.0,32.7637,32.7695,32.7637,32.7637,3300.0
2006-10-11 13:55:00,57.09,57.09,57.04,57.04,7400.0,32.7695,32.7695,32.7408,32.7408,7400.0
2006-10-11 14:00:00,57.04,57.06,56.92,56.97,59200.0,32.7408,32.7522,32.6719,32.7006,59200.0
2006-10-11 14:05:00,56.96,56.96,56.92,56.92,15900.0,32.6948,32.6948,32.6719,32.6719,15900.0
2006-10-11 14:10:00,56.94,57.01,56.92,56.98,19200.0,32.6834,32.7235,32.6719,32.7063,19200.0
2006-10-11 14:15:00,56.98,57.04,56.94,56.95,19900.0,32.7063,32.7408,32.6834,32.6891,19900.0
2006-10-11 14:20:00,56.95,56.99,56.91,56.92,17700.0,32.6891,32.7121,32.6661,32.6719,17700.0
2006-10-11 14:25:00,56.92,56.99,56.88,56.96,13800.0,32.6719,32.7121,32.6489,32.6948,13800.0
2006-10-11 14:30:00,56.96,56.99,56.93,56.97,19000.0,32.6948,32.7121,32.6776,32.7006,19000.0
2006-10-11 14:35:00,56.95,56.97,56.91,56.91,44300.0,32.6891,32.7006,32.6661,32.6661,44300.0
2006-10-11 14:40:00,56.91,56.95,56.9,56.93,27900.0,32.6661,32.6891,32.6604,32.6776,27900.0
2006-10-11 14:45:00,56.93,56.97,56.91,56.94,30500.0,32.6776,32.7006,32.6661,32.6834,30500.0
2006-10-11 14:50:00,56.93,56.93,56.73,56.89,54800.0,32.6776,32.6776,32.5628,32.6547,54800.0
2006-10-11 14:55:00,56.88,56.94,56.76,56.85,49400.0,32.6489,32.6834,32.58,32.6317,49400.0
2006-10-11 15:00:00,56.85,56.86,56.79,56.86,13400.0,32.6317,32.6374,32.5973,32.6374,13400.0
2006-10-11 15:05:00,56.86,56.91,56.86,56.9,19300.0,32.6374,32.6661,32.6374,32.6604,19300.0
2006-10-11 15:10:00,56.91,57.0,56.9,56.98,45200.0,32.6661,32.7178,32.6604,32.7063,45200.0
2006-10-11 15:15:00,56.98,57.01,56.95,56.97,77200.0,32.7063,32.7235,32.6891,32.7006,77200.0
2006-10-11 15:20:00,56.97,57.0,56.94,56.95,17000.0,32.7006,32.7178,32.6834,32.6891,17000.0
2006-10-11 15:25:00,56.96,57.0,56.94,56.95,17600.0,32.6948,32.7178,32.6834,32.6891,17600.0
2006-10-11 15:30:00,56.95,57.03,56.95,56.99,43900.0,32.6891,32.735,32.6891,32.7121,43900.0
2006-10-11 15:35:00,56.99,57.07,56.98,57.06,33300.0,32.7121,32.758,32.7063,32.7522,33300.0
2006-10-11 15:40:00,57.05,57.1,57.0,57.0,53500.0,32.7465,32.7752,32.7178,32.7178,53500.0
2006-10-11 15:45:00,57.0,57.02,56.98,56.99,51100.0,32.7178,32.7293,32.7063,32.7121,51100.0
2006-10-11 15:50:00,56.99,57.02,56.98,56.99,60000.0,32.7121,32.7293,32.7063,32.7121,60000.0
2006-10-11 15:55:00,56.99,57.05,56.99,57.04,70700.0,32.7121,32.7465,32.7121,32.7408,70700.0
2006-10-12 09:30:00,57.06,57.2,57.0,57.17,84900.0,32.7522,32.8326,32.7178,32.8154,84900.0
2006-10-12 09:35:00,57.15,57.25,57.1,57.11,64000.0,32.8039,32.8613,32.7752,32.7809,64000.0
2006-10-12 09:40:00,57.12,57.3,57.12,57.28,243200.0,32.7867,32.89,32.7867,32.8785,243200.0
2006-10-12 09:45:00,57.27,57.36,57.27,57.3,40800.0,32.8728,32.9244,32.8728,32.89,40800.0
2006-10-12 09:50:00,57.3,57.35,57.27,57.3,27100.0,32.89,32.9187,32.8728,32.89,27100.0
2006-10-12 09:55:00,57.28,57.28,57.21,57.23,9500.0,32.8785,32.8785,32.8383,32.8498,9500.0
2006-10-12 10:00:00,57.24,57.34,57.24,57.26,85300.0,32.8556,32.913,32.8556,32.867,85300.0
2006-10-12 10:05:00,57.26,57.28,57.2,57.22,28500.0,32.867,32.8785,32.8326,32.8441,28500.0
2006-10-12 10:10:00,57.23,57.24,57.18,57.2,41500.0,32.8498,32.8556,32.8211,32.8326,41500.0
2006-10-12 10:15:00,57.19,57.2,57.12,57.18,75000.0,32.8269,32.8326,32.7867,32.8211,75000.0
2006-10-12 10:20:00,57.2,57.24,57.18,57.22,34900.0,32.8326,32.8556,32.8211,32.8441,34900.0
2006-10-12 10:25:00,57.22,57.22,57.09,57.16,73600.0,32.8441,32.8441,32.7695,32.8096,73600.0
2006-10-12 10:30:00,57.18,57.2,57.05,57.07,110800.0,32.8211,32.8326,32.7465,32.758,110800.0
2006-10-12 10:35:00,57.07,57.16,57.06,57.11,98400.0,32.758,32.8096,32.7522,32.7809,98400.0
2006-10-12 10:40:00,57.1,57.22,57.08,57.22,26400.0,32.7752,32.8441,32.7637,32.8441,26400.0
2006-10-12 10:45:00,57.23,57.25,57.19,57.21,7900.0,32.8498,32.8613,32.8269,32.8383,7900.0
2006-10-12 10:50:00,57.22,57.29,57.21,57.25,10700.0,32.8441,32.8843,32.8383,32.8613,10700.0
2006-10-12 10:55:00,57.27,57.3,57.25,57.28,15600.0,32.8728,32.89,32.8613,32.8785,15600.0
2006-10-12 11:00:00,57.28,57.3,57.21,57.25,18700.0,32.8785,32.89,32.8383,32.8613,18700.0
2006-10-12 11:05:00,57.25,57.34,57.24,57.34,34300.0,32.8613,32.913,32.8556,32.913,34300.0
2006-10-12 11:10:00,57.32,57.38,57.31,57.38,17300.0,32.9015,32.9359,32.8957,32.9359,17300.0
2006-10-12 11:15:00,57.38,57.48,57.37,57.47,34500.0,32.9359,32.9933,32.9302,32.9876,34500.0
2006-10-12 11:20:00,57.48,57.56,57.45,57.54,455300.0,32.9933,33.0392,32.9761,33.0278,455300.0
2006-10-12 11:25:00,57.54,57.57,57.51,57.57,14400.0,33.0278,33.045,33.0105,33.045,14400.0
2006-10-12 11:30:00,57.56,57.62,57.56,57.61,20300.0,33.0392,33.0737,33.0392,33.0679,20300.0
2006-10-12 11:35:00,57.61,57.62,57.6,57.61,33300.0,33.0679,33.0737,33.0622,33.0679,33300.0
2006-10-12 11:40:00,57.62,57.68,57.62,57.67,135000.0,33.0737,33.1081,33.0737,33.1024,135000.0
2006-10-12 11:45:00,57.67,57.75,57.6,57.6,131900.0,33.1024,33.1483,33.0622,33.0622,131900.0
2006-10-12 11:50:00,57.6,57.66,57.58,57.65,43000.0,33.0622,33.0966,33.0507,33.0909,43000.0
2006-10-12 11:55:00,57.65,57.68,57.62,57.65,22400.0,33.0909,33.1081,33.0737,33.0909,22400.0
2006-10-12 12:00:00,57.65,57.65,57.61,57.65,15300.0,33.0909,33.0909,33.0679,33.0909,15300.0
2006-10-12 12:05:00,57.64,57.64,57.55,57.63,25900.0,33.0852,33.0852,33.0335,33.0794,25900.0
2006-10-12 12:10:00,57.63,57.72,57.62,57.65,33400.0,33.0794,33.1311,33.0737,33.0909,33400.0
2006-10-12 12:15:00,57.66,57.67,57.64,57.65,9200.0,33.0966,33.1024,33.0852,33.0909,9200.0
2006-10-12 12:20:00,57.64,57.65,57.63,57.64,6900.0,33.0852,33.0909,33.0794,33.0852,6900.0
2006-10-12 12:25:00,57.65,57.65,57.58,57.6,13600.0,33.0909,33.0909,33.0507,33.0622,13600.0
2006-10-12 12:30:00,57.59,57.6,57.57,57.58,17800.0,33.0565,33.0622,33.045,33.0507,17800.0
2006-10-12 12:35:00,57.57,57.62,57.56,57.6,122900.0,33.045,33.0737,33.0392,33.0622,122900.0
2006-10-12 12:40:00,57.6,57.65,57.58,57.59,26300.0,33.0622,33.0909,33.0507,33.0565,26300.0
2006-10-12 12:45:00,57.58,57.6,57.56,57.57,17800.0,33.0507,33.0622,33.0392,33.045,17800.0
2006-10-12 12:50:00,57.58,57.67,57.57,57.59,46900.0,33.0507,33.1024,33.045,33.0565,46900.0
2006-10-12 12:55:00,57.59,57.6,57.57,57.6,18000.0,33.0565,33.0622,33.045,33.0622,18000.0
2006-10-12 13:00:00,57.6,57.6,57.57,57.58,18200.0,33.0622,33.0622,33.045,33.0507,18200.0
2006-10-12 13:05:00,57.58,57.6,57.57,57.59,38900.0,33.0507,33.0622,33.045,33.0565,38900.0
2006-10-12 13:10:00,57.59,57.61,57.58,57.61,35800.0,33.0565,33.0679,33.0507,33.0679,35800.0
2006-10-12 13:15:00,57.6,57.65,57.58,57.65,26800.0,33.0622,33.0909,33.0507,33.0909,26800.0
2006-10-12 13:20:00,57.64,57.66,57.6,57.63,12800.0,33.0852,33.0966,33.0622,33.0794,12800.0
2006-10-12 13:25:00,57.64,57.68,57.63,57.67,15100.0,33.0852,33.1081,33.0794,33.1024,15100.0
2006-10-12 13:30:00,57.66,57.68,57.61,57.62,16700.0,33.0966,33.1081,33.0679,33.0737,16700.0
2006-10-12 13:35:00,57.62,57.64,57.6,57.6,36900.0,33.0737,33.0852,33.0622,33.0622,36900.0
2006-10-12 13:40:00,57.6,57.62,57.59,57.6,30600.0,33.0622,33.0737,33.0565,33.0622,30600.0
2006-10-12 13:45:00,57.6,57.6,57.57,57.58,22300.0,33.0622,33.0622,33.045,33.0507,22300.0
2006-10-12 13:50:00,57.58,57.64,57.58,57.63,52800.0,33.0507,33.0852,33.0507,33.0794,52800.0
2006-10-12 13:55:00,57.63,57.64,57.62,57.64,5600.0,33.0794,33.0852,33.0737,33.0852,5600.0
2006-10-12 14:00:00,57.63,57.71,57.62,57.65,48800.0,33.0794,33.1253,33.0737,33.0909,48800.0
2006-10-12 14:05:00,57.64,57.74,57.64,57.7,33900.0,33.0852,33.1426,33.0852,33.1196,33900.0
2006-10-12 14:10:00,57.7,57.71,57.59,57.62,132500.0,33.1196,33.1253,33.0565,33.0737,132500.0
2006-10-12 14:15:00,57.62,57.62,57.57,57.59,69900.0,33.0737,33.0737,33.045,33.0565,69900.0
2006-10-12 14:20:00,57.6,57.64,57.55,57.6,45300.0,33.0622,33.0852,33.0335,33.0622,45300.0
2006-10-12 14:25:00,57.61,57.61,57.5,57.58,84900.0,33.0679,33.0679,33.0048,33.0507,84900.0
2006-10-12 14:30:00,57.58,57.58,57.54,57.55,29000.0,33.0507,33.0507,33.0278,33.0335,29000.0
2006-10-12 14:35:00,57.55,57.59,57.54,57.56,23200.0,33.0335,33.0565,33.0278,33.0392,23200.0
2006-10-12 14:40:00,57.55,57.58,57.55,57.57,17400.0,33.0335,33.0507,33.0335,33.045,17400.0
2006-10-12 14:45:00,57.57,57.57,57.54,57.55,28600.0,33.045,33.045,33.0278,33.0335,28600.0
2006-10-12 14:50:00,57.55,57.56,57.53,57.54,25900.0,33.0335,33.0392,33.022,33.0278,25900.0
2006-10-12 14:55:00,57.54,57.56,57.53,57.55,44500.0,33.0278,33.0392,33.022,33.0335,44500.0
2006-10-12 15:00:00,57.54,57.55,57.52,57.53,35800.0,33.0278,33.0335,33.0163,33.022,35800.0
2006-10-12 15:05:00,57.53,57.54,57.5,57.5,64000.0,33.022,33.0278,33.0048,33.0048,64000.0
2006-10-12 15:10:00,57.5,57.54,57.49,57.5,67600.0,33.0048,33.0278,32.9991,33.0048,67600.0
2006-10-12 15:15:00,57.49,57.51,57.48,57.48,22600.0,32.9991,33.0105,32.9933,32.9933,22600.0
2006-10-12 15:20:00,57.47,57.59,57.47,57.57,65700.0,32.9876,33.0565,32.9876,33.045,65700.0
2006-10-12 15:25:00,57.57,57.6,57.55,57.56,35200.0,33.045,33.0622,33.0335,33.0392,35200.0
2006-10-12 15:30:00,57.56,57.56,57.5,57.53,60800.0,33.0392,33.0392,33.0048,33.022,60800.0
2006-10-12 15:35:00,57.53,57.58,57.51,57.55,75300.0,33.022,33.0507,33.0105,33.0335,75300.0
2006-10-12 15:40:00,57.55,57.56,57.47,57.48,136400.0,33.0335,33.0392,32.9876,32.9933,136400.0
2006-10-12 15:45:00,57.48,57.49,57.46,57.49,102900.0,32.9933,32.9991,32.9818,32.9991,102900.0
2006-10-12 15:50:00,57.48,57.51,57.46,57.47,91200.0,32.9933,33.0105,32.9818,32.9876,91200.0
2006-10-12 15:55:00,57.47,57.56,57.47,57.53,149400.0,32.9876,33.0392,32.9876,33.022,149400.0
2006-10-13 09:30:00,57.23,57.45,57.21,57.39,101500.0,32.8498,32.9761,32.8383,32.9417,101500.0
2006-10-13 09:35:00,57.36,57.43,57.2,57.2,48400.0,32.9244,32.9646,32.8326,32.8326,48400.0
2006-10-13 09:40:00,57.26,57.26,57.05,57.07,63000.0,32.867,32.867,32.7465,32.758,63000.0
2006-10-13 09:45:00,57.07,57.25,57.05,57.18,40800.0,32.758,32.8613,32.7465,32.8211,40800.0
2006-10-13 09:50:00,57.18,57.27,57.12,57.22,31600.0,32.8211,32.8728,32.7867,32.8441,31600.0
2006-10-13 09:55:00,57.21,57.26,57.08,57.11,48000.0,32.8383,32.867,32.7637,32.7809,48000.0
2006-10-13 10:00:00,57.09,57.21,57.09,57.14,103200.0,32.7695,32.8383,32.7695,32.7982,103200.0
2006-10-13 10:05:00,57.14,57.14,57.02,57.06,19600.0,32.7982,32.7982,32.7293,32.7522,19600.0
2006-10-13 10:10:00,57.06,57.08,57.05,57.07,28400.0,32.7522,32.7637,32.7465,32.758,28400.0
2006-10-13 10:15:00,57.07,57.17,57.05,57.16,34600.0,32.758,32.8154,32.7465,32.8096,34600.0
2006-10-13 10:20:00,57.16,57.18,57.13,57.14,20500.0,32.8096,32.8211,32.7924,32.7982,20500.0
2006-10-13 10:25:00,57.15,57.19,57.14,57.18,20800.0,32.8039,32.8269,32.7982,32.8211,20800.0
2006-10-13 10:30:00,57.17,57.19,57.15,57.17,33100.0,32.8154,32.8269,32.8039,32.8154,33100.0
2006-10-13 10:35:00,57.17,57.2,57.15,57.17,27000.0,32.8154,32.8326,32.8039,32.8154,27000.0
2006-10-13 10:40:00,57.17,57.18,57.14,57.16,30800.0,32.8154,32.8211,32.7982,32.8096,30800.0
2006-10-13 10:45:00,57.16,57.18,57.15,57.16,20500.0,32.8096,32.8211,32.8039,32.8096,20500.0
2006-10-13 10:50:00,57.17,57.27,57.16,57.27,50200.0,32.8154,32.8728,32.8096,32.8728,50200.0
2006-10-13 10:55:00,57.27,57.27,57.21,57.22,23300.0,32.8728,32.8728,32.8383,32.8441,23300.0
2006-10-13 11:00:00,57.22,57.25,57.21,57.24,24200.0,32.8441,32.8613,32.8383,32.8556,24200.0
2006-10-13 11:05:00,57.25,57.32,57.24,57.26,22100.0,32.8613,32.9015,32.8556,32.867,22100.0
2006-10-13 11:10:00,57.28,57.29,57.24,57.28,41000.0,32.8785,32.8843,32.8556,32.8785,41000.0
2006-10-13 11:15:00,57.27,57.28,57.24,57.26,14600.0,32.8728,32.8785,32.8556,32.867,14600.0
2006-10-13 11:20:00,57.27,57.28,57.24,57.25,15300.0,32.8728,32.8785,32.8556,32.8613,15300.0
2006-10-13 11:25:00,57.25,57.27,57.23,57.25,23600.0,32.8613,32.8728,32.8498,32.8613,23600.0
2006-10-13 11:30:00,57.23,57.25,57.2,57.22,25700.0,32.8498,32.8613,32.8326,32.8441,25700.0
2006-10-13 11:35:00,57.22,57.25,57.21,57.23,114200.0,32.8441,32.8613,32.8383,32.8498,114200.0
2006-10-13 11:40:00,57.24,57.34,57.24,57.34,95200.0,32.8556,32.913,32.8556,32.913,95200.0
2006-10-13 11:45:00,57.33,57.44,57.32,57.44,44900.0,32.9072,32.9704,32.9015,32.9704,44900.0
2006-10-13 11:50:00,57.44,57.44,57.3,57.31,27900.0,32.9704,32.9704,32.89,32.8957,27900.0
2006-10-13 11:55:00,57.31,57.31,57.16,57.18,12500.0,32.8957,32.8957,32.8096,32.8211,12500.0
2006-10-13 12:00:00,57.18,57.21,57.14,57.14,22000.0,32.8211,32.8383,32.7982,32.7982,22000.0
2006-10-13 12:05:00,57.14,57.19,57.1,57.16,134000.0,32.7982,32.8269,32.7752,32.8096,134000.0
2006-10-13 12:10:00,57.14,57.18,57.14,57.17,24300.0,32.7982,32.8211,32.7982,32.8154,24300.0
2006-10-13 12:15:00,57.2,57.22,57.19,57.22,20000.0,32.8326,32.8441,32.8269,32.8441,20000.0
2006-10-13 12:20:00,57.21,57.21,57.15,57.17,19500.0,32.8383,32.8383,32.8039,32.8154,19500.0
2006-10-13 12:25:00,57.18,57.19,57.16,57.18,6300.0,32.8211,32.8269,32.8096,32.8211,6300.0
2006-10-13 12:30:00,57.18,57.24,57.18,57.2,47600.0,32.8211,32.8556,32.8211,32.8326,47600.0
2006-10-13 12:35:00,57.2,57.23,57.2,57.22,50700.0,32.8326,32.8498,32.8326,32.8441,50700.0
2006-10-13 12:40:00,57.22,57.23,57.18,57.2,18100.0,32.8441,32.8498,32.8211,32.8326,18100.0
2006-10-13 12:45:00,57.2,57.2,57.19,57.2,9500.0,32.8326,32.8326,32.8269,32.8326,9500.0
2006-10-13 12:50:00,57.2,57.2,57.18,57.2,20200.0,32.8326,32.8326,32.8211,32.8326,20200.0
2006-10-13 12:55:00,57.2,57.2,57.18,57.2,13000.0,32.8326,32.8326,32.8211,32.8326,13000.0
2006-10-13 13:00:00,57.2,57.21,57.18,57.19,19400.0,32.8326,32.8383,32.8211,32.8269,19400.0
2006-10-13 13:05:00,57.2,57.2,57.17,57.17,10700.0,32.8326,32.8326,32.8154,32.8154,10700.0
2006-10-13 13:10:00,57.19,57.21,57.19,57.21,24500.0,32.8269,32.8383,32.8269,32.8383,24500.0
2006-10-13 13:15:00,57.21,57.21,57.19,57.2,16700.0,32.8383,32.8383,32.8269,32.8326,16700.0
2006-10-13 13:20:00,57.19,57.21,57.18,57.2,22500.0,32.8269,32.8383,32.8211,32.8326,22500.0
2006-10-13 13:25:00,57.2,57.24,57.19,57.21,37800.0,32.8326,32.8556,32.8269,32.8383,37800.0
2006-10-13 13:30:00,57.21,57.28,57.2,57.25,10300.0,32.8383,32.8785,32.8326,32.8613,10300.0
2006-10-13 13:35:00,57.25,57.29,57.22,57.25,30000.0,32.8613,32.8843,32.8441,32.8613,30000.0
2006-10-13 13:40:00,57.25,57.26,57.23,57.25,42200.0,32.8613,32.867,32.8498,32.8613,42200.0
2006-10-13 13:45:00,57.25,57.25,57.24,57.25,21200.0,32.8613,32.8613,32.8556,32.8613,21200.0
2006-10-13 13:50:00,57.25,57.25,57.23,57.25,33900.0,32.8613,32.8613,32.8498,32.8613,33900.0
2006-10-13 13:55:00,57.25,57.25,57.23,57.25,14600.0,32.8613,32.8613,32.8498,32.8613,14600.0
2006-10-13 14:00:00,57.25,57.3,57.24,57.3,40700.0,32.8613,32.89,32.8556,32.89,40700.0
2006-10-13 14:05:00,57.29,57.29,57.27,57.29,10900.0,32.8843,32.8843,32.8728,32.8843,10900.0
2006-10-13 14:10:00,57.28,57.3,57.28,57.29,11000.0,32.8785,32.89,32.8785,32.8843,11000.0
2006-10-13 14:15:00,57.3,57.35,57.29,57.31,14900.0,32.89,32.9187,32.8843,32.8957,14900.0
2006-10-13 14:20:00,57.3,57.33,57.3,57.32,7800.0,32.89,32.9072,32.89,32.9015,7800.0
2006-10-13 14:25:00,57.32,57.42,57.32,57.38,29400.0,32.9015,32.9589,32.9015,32.9359,29400.0
2006-10-13 14:30:00,57.37,57.37,57.29,57.3,33600.0,32.9302,32.9302,32.8843,32.89,33600.0
2006-10-13 14:35:00,57.29,57.3,57.26,57.28,25600.0,32.8843,32.89,32.867,32.8785,25600.0
2006-10-13 14:40:00,57.27,57.31,57.26,57.31,13500.0,32.8728,32.8957,32.867,32.8957,13500.0
2006-10-13 14:45:00,57.32,57.33,57.3,57.32,18900.0,32.9015,32.9072,32.89,32.9015,18900.0
2006-10-13 14:50:00,57.32,57.33,57.28,57.3,10200.0,32.9015,32.9072,32.8785,32.89,10200.0
2006-10-13 14:55:00,57.3,57.3,57.2,57.2,28400.0,32.89,32.89,32.8326,32.8326,28400.0
2006-10-13 15:00:00,57.21,57.28,57.2,57.27,18000.0,32.8383,32.8785,32.8326,32.8728,18000.0
2006-10-13 15:05:00,57.27,57.3,57.21,57.23,30900.0,32.8728,32.89,32.8383,32.8498,30900.0
2006-10-13 15:10:00,57.21,57.26,57.21,57.24,25800.0,32.8383,32.867,32.8383,32.8556,25800.0
2006-10-13 15:15:00,57.25,57.26,57.22,57.25,34500.0,32.8613,32.867,32.8441,32.8613,34500.0
2006-10-13 15:20:00,57.25,57.27,57.24,57.26,24100.0,32.8613,32.8728,32.8556,32.867,24100.0
2006-10-13 15:25:00,57.26,57.31,57.25,57.3,17300.0,32.867,32.8957,32.8613,32.89,17300.0
2006-10-13 15:30:00,57.28,57.32,57.27,57.28,17400.0,32.8785,32.9015,32.8728,32.8785,17400.0
2006-10-13 15:35:00,57.27,57.32,57.27,57.32,15500.0,32.8728,32.9015,32.8728,32.9015,15500.0
2006-10-13 15:40:00,57.33,57.35,57.32,57.34,22500.0,32.9072,32.9187,32.9015,32.913,22500.0
2006-10-13 15:45:00,57.34,57.37,57.34,57.35,33600.0,32.913,32.9302,32.913,32.9187,33600.0
2006-10-13 15:50:00,57.35,57.35,57.3,57.34,43200.0,32.9187,32.9187,32.89,32.913,43200.0
2006-10-13 15:55:00,57.34,57.36,57.33,57.34,53100.0,32.913,32.9244,32.9072,32.913,53100.0
2006-10-16 09:30:00,57.37,57.37,57.25,57.33,54100.0,32.9302,32.9302,32.8613,32.9072,54100.0
2006-10-16 09:35:00,57.34,57.42,57.29,57.39,40200.0,32.913,32.9589,32.8843,32.9417,40200.0
2006-10-16 09:40:00,57.38,57.53,57.35,57.36,28500.0,32.9359,33.022,32.9187,32.9244,28500.0
2006-10-16 09:45:00,57.37,57.47,57.36,57.47,14300.0,32.9302,32.9876,32.9244,32.9876,14300.0
2006-10-16 09:50:00,57.48,57.53,57.45,57.51,54100.0,32.9933,33.022,32.9761,33.0105,54100.0
2006-10-16 09:55:00,57.5,57.54,57.42,57.42,31200.0,33.0048,33.0278,32.9589,32.9589,31200.0
2006-10-16 10:00:00,57.42,57.55,57.4,57.54,31300.0,32.9589,33.0335,32.9474,33.0278,31300.0
2006-10-16 10:05:00,57.54,57.57,57.54,57.55,11400.0,33.0278,33.045,33.0278,33.0335,11400.0
2006-10-16 10:10:00,57.55,57.58,57.47,57.47,88100.0,33.0335,33.0507,32.9876,32.9876,88100.0
2006-10-16 10:15:00,57.47,57.47,57.37,57.4,27300.0,32.9876,32.9876,32.9302,32.9474,27300.0
2006-10-16 10:20:00,57.41,57.56,57.41,57.56,39900.0,32.9531,33.0392,32.9531,33.0392,39900.0
2006-10-16 10:25:00,57.56,57.57,57.47,57.53,71000.0,33.0392,33.045,32.9876,33.022,71000.0
2006-10-16 10:30:00,57.53,57.65,57.5,57.6,37900.0,33.022,33.0909,33.0048,33.0622,37900.0
2006-10-16 10:35:00,57.59,57.61,57.53,57.55,12100.0,33.0565,33.0679,33.022,33.0335,12100.0
2006-10-16 10:40:00,57.55,57.61,57.54,57.61,9400.0,33.0335,33.0679,33.0278,33.0679,9400.0
2006-10-16 10:45:00,57.61,57.61,57.48,57.54,45000.0,33.0679,33.0679,32.9933,33.0278,45000.0
2006-10-16 10:50:00,57.54,57.64,57.54,57.63,27900.0,33.0278,33.0852,33.0278,33.0794,27900.0
2006-10-16 10:55:00,57.63,57.68,57.63,57.65,50200.0,33.0794,33.1081,33.0794,33.0909,50200.0
2006-10-16 11:00:00,57.65,57.7,57.65,57.7,59200.0,33.0909,33.1196,33.0909,33.1196,59200.0
2006-10-16 11:05:00,57.71,57.72,57.66,57.68,18200.0,33.1253,33.1311,33.0966,33.1081,18200.0
2006-10-16 11:10:00,57.69,57.74,57.69,57.72,17800.0,33.1139,33.1426,33.1139,33.1311,17800.0
2006-10-16 11:15:00,57.71,57.71,57.61,57.63,20300.0,33.1253,33.1253,33.0679,33.0794,20300.0
2006-10-16 11:20:00,57.62,57.69,57.62,57.64,46900.0,33.0737,33.1139,33.0737,33.0852,46900.0
2006-10-16 11:25:00,57.66,57.66,57.62,57.63,21500.0,33.0966,33.0966,33.0737,33.0794,21500.0
2006-10-16 11:30:00,57.63,57.65,57.62,57.63,4800.0,33.0794,33.0909,33.0737,33.0794,4800.0
2006-10-16 11:35:00,57.63,57.63,57.6,57.63,20500.0,33.0794,33.0794,33.0622,33.0794,20500.0
2006-10-16 11:40:00,57.63,57.64,57.61,57.63,13400.0,33.0794,33.0852,33.0679,33.0794,13400.0
2006-10-16 11:45:00,57.64,57.66,57.63,57.64,15800.0,33.0852,33.0966,33.0794,33.0852,15800.0
2006-10-16 11:50:00,57.64,57.67,57.62,57.66,33800.0,33.0852,33.1024,33.0737,33.0966,33800.0
2006-10-16 11:55:00,57.66,57.69,57.65,57.69,8700.0,33.0966,33.1139,33.0909,33.1139,8700.0
2006-10-16 12:00:00,57.69,57.72,57.68,57.69,35100.0,33.1139,33.1311,33.1081,33.1139,35100.0
2006-10-16 12:05:00,57.69,57.7,57.67,57.7,10300.0,33.1139,33.1196,33.1024,33.1196,10300.0
2006-10-16 12:10:00,57.7,57.72,57.69,57.7,10200.0,33.1196,33.1311,33.1139,33.1196,10200.0
2006-10-16 12:15:00,57.7,57.7,57.69,57.7,9500.0,33.1196,33.1196,33.1139,33.1196,9500.0
2006-10-16 12:20:00,57.69,57.7,57.68,57.69,17300.0,33.1139,33.1196,33.1081,33.1139,17300.0
2006-10-16 12:25:00,57.69,57.75,57.69,57.73,20600.0,33.1139,33.1483,33.1139,33.1368,20600.0
2006-10-16 12:30:00,57.72,57.72,57.68,57.7,13500.0,33.1311,33.1311,33.1081,33.1196,13500.0
2006-10-16 12:35:00,57.7,57.7,57.67,57.68,10100.0,33.1196,33.1196,33.1024,33.1081,10100.0
2006-10-16 12:40:00,57.69,57.69,57.64,57.64,8200.0,33.1139,33.1139,33.0852,33.0852,8200.0
2006-10-16 12:45:00,57.66,57.66,57.63,57.63,4000.0,33.0966,33.0966,33.0794,33.0794,4000.0
2006-10-16 12:50:00,57.62,57.62,57.58,57.59,9600.0,33.0737,33.0737,33.0507,33.0565,9600.0
2006-10-16 12:55:00,57.6,57.61,57.58,57.6,7400.0,33.0622,33.0679,33.0507,33.0622,7400.0
2006-10-16 13:00:00,57.6,57.67,57.6,57.67,17900.0,33.0622,33.1024,33.0622,33.1024,17900.0
2006-10-16 13:05:00,57.65,57.67,57.65,57.66,57800.0,33.0909,33.1024,33.0909,33.0966,57800.0
2006-10-16 13:10:00,57.66,57.67,57.63,57.63,157000.0,33.0966,33.1024,33.0794,33.0794,157000.0
2006-10-16 13:15:00,57.63,57.68,57.63,57.67,32900.0,33.0794,33.1081,33.0794,33.1024,32900.0
2006-10-16 13:20:00,57.67,57.69,57.66,57.69,20300.0,33.1024,33.1139,33.0966,33.1139,20300.0
2006-10-16 13:25:00,57.7,57.72,57.7,57.72,15800.0,33.1196,33.1311,33.1196,33.1311,15800.0
2006-10-16 13:30:00,57.72,57.72,57.71,57.71,3300.0,33.1311,33.1311,33.1253,33.1253,3300.0
2006-10-16 13:35:00,57.71,57.75,57.69,57.74,40900.0,33.1253,33.1483,33.1139,33.1426,40900.0
2006-10-16 13:40:00,57.73,57.75,57.7,57.7,11700.0,33.1368,33.1483,33.1196,33.1196,11700.0
2006-10-16 13:45:00,57.7,57.72,57.69,57.71,21400.0,33.1196,33.1311,33.1139,33.1253,21400.0
2006-10-16 13:50:00,57.71,57.75,57.7,57.72,23200.0,33.1253,33.1483,33.1196,33.1311,23200.0
2006-10-16 13:55:00,57.74,57.75,57.72,57.75,15700.0,33.1426,33.1483,33.1311,33.1483,15700.0
2006-10-16 14:00:00,57.74,57.83,57.74,57.78,32200.0,33.1426,33.1942,33.1426,33.1655,32200.0
2006-10-16 14:05:00,57.78,57.78,57.71,57.71,10700.0,33.1655,33.1655,33.1253,33.1253,10700.0
2006-10-16 14:10:00,57.71,57.71,57.66,57.69,9400.0,33.1253,33.1253,33.0966,33.1139,9400.0
2006-10-16 14:15:00,57.7,57.7,57.66,57.69,36200.0,33.1196,33.1196,33.0966,33.1139,36200.0
2006-10-16 14:20:00,57.69,57.69,57.58,57.6,24800.0,33.1139,33.1139,33.0507,33.0622,24800.0
2006-10-16 14:25:00,57.59,57.6,57.55,57.57,13900.0,33.0565,33.0622,33.0335,33.045,13900.0
2006-10-16 14:30:00,57.56,57.57,57.49,57.53,22600.0,33.0392,33.045,32.9991,33.022,22600.0
2006-10-16 14:35:00,57.53,57.56,57.49,57.56,60600.0,33.022,33.0392,32.9991,33.0392,60600.0
2006-10-16 14:40:00,57.56,57.6,57.56,57.6,11900.0,33.0392,33.0622,33.0392,33.0622,11900.0
2006-10-16 14:45:00,57.59,57.6,57.53,57.53,9600.0,33.0565,33.0622,33.022,33.022,9600.0
2006-10-16 14:50:00,57.57,57.6,57.54,57.56,49300.0,33.045,33.0622,33.0278,33.0392,49300.0
2006-10-16 14:55:00,57.56,57.56,57.53,57.53,12900.0,33.0392,33.0392,33.022,33.022,12900.0
2006-10-16 15:00:00,57.53,57.53,57.49,57.51,27200.0,33.022,33.022,32.9991,33.0105,27200.0
2006-10-16 15:05:00,57.51,57.52,57.48,57.52,69900.0,33.0105,33.0163,32.9933,33.0163,69900.0
2006-10-16 15:10:00,57.52,57.56,57.51,57.53,12300.0,33.0163,33.0392,33.0105,33.022,12300.0
2006-10-16 15:15:00,57.53,57.59,57.53,57.59,14500.0,33.022,33.0565,33.022,33.0565,14500.0
2006-10-16 15:20:00,57.58,57.66,57.57,57.62,41700.0,33.0507,33.0966,33.045,33.0737,41700.0
2006-10-16 15:25:00,57.62,57.72,57.62,57.7,32500.0,33.0737,33.1311,33.0737,33.1196,32500.0
2006-10-16 15:30:00,57.7,57.7,57.61,57.61,19000.0,33.1196,33.1196,33.0679,33.0679,19000.0
2006-10-16 15:35:00,57.62,57.69,57.62,57.66,53100.0,33.0737,33.1139,33.0737,33.0966,53100.0
2006-10-16 15:40:00,57.68,57.68,57.6,57.63,29600.0,33.1081,33.1081,33.0622,33.0794,29600.0
2006-10-16 15:45:00,57.63,57.65,57.55,57.57,46500.0,33.0794,33.0909,33.0335,33.045,46500.0
2006-10-16 15:50:00,57.57,57.65,57.56,57.62,66400.0,33.045,33.0909,33.0392,33.0737,66400.0
2006-10-16 15:55:00,57.62,57.67,57.61,57.62,69300.0,33.0737,33.1024,33.0679,33.0737,69300.0
2006-10-17 09:30:00,57.46,57.46,57.02,57.44,139800.0,32.9818,32.9818,32.7293,32.9704,139800.0
2006-10-17 09:35:00,57.49,57.54,57.31,57.47,31700.0,32.9991,33.0278,32.8957,32.9876,31700.0
2006-10-17 09:40:00,57.47,57.58,57.36,57.57,46600.0,32.9876,33.0507,32.9244,33.045,46600.0
2006-10-17 09:45:00,57.56,57.62,57.49,57.6,44000.0,33.0392,33.0737,32.9991,33.0622,44000.0
2006-10-17 09:50:00,57.61,57.77,57.54,57.71,46200.0,33.0679,33.1598,33.0278,33.1253,46200.0
2006-10-17 09:55:00,57.73,57.81,57.56,57.68,53800.0,33.1368,33.1827,33.0392,33.1081,53800.0
2006-10-17 10:00:00,57.67,57.82,57.61,57.8,56900.0,33.1024,33.1885,33.0679,33.177,56900.0
2006-10-17 10:05:00,57.8,57.83,57.73,57.75,26700.0,33.177,33.1942,33.1368,33.1483,26700.0
2006-10-17 10:10:00,57.75,57.86,57.72,57.85,48500.0,33.1483,33.2114,33.1311,33.2057,48500.0
2006-10-17 10:15:00,57.85,57.9,57.83,57.88,36800.0,33.2057,33.2344,33.1942,33.2229,36800.0
2006-10-17 10:20:00,57.87,57.94,57.86,57.93,44400.0,33.2172,33.2574,33.2114,33.2516,44400.0
2006-10-17 10:25:00,57.94,57.99,57.9,57.99,54000.0,33.2574,33.2861,33.2344,33.2861,54000.0
2006-10-17 10:30:00,57.99,58.0,57.81,57.84,41600.0,33.2861,33.2918,33.1827,33.2,41600.0
2006-10-17 10:35:00,57.84,57.84,57.76,57.78,25400.0,33.2,33.2,33.154,33.1655,25400.0
2006-10-17 10:40:00,57.78,57.78,57.73,57.77,61500.0,33.1655,33.1655,33.1368,33.1598,61500.0
2006-10-17 10:45:00,57.76,57.89,57.76,57.89,31100.0,33.154,33.2287,33.154,33.2287,31100.0
2006-10-17 10:50:00,57.87,57.94,57.86,57.87,27900.0,33.2172,33.2574,33.2114,33.2172,27900.0
2006-10-17 10:55:00,57.89,57.91,57.7,57.7,39100.0,33.2287,33.2401,33.1196,33.1196,39100.0
2006-10-17 11:00:00,57.7,57.71,57.6,57.64,79500.0,33.1196,33.1253,33.0622,33.0852,79500.0
2006-10-17 11:05:00,57.64,57.65,57.57,57.58,83800.0,33.0852,33.0909,33.045,33.0507,83800.0
2006-10-17 11:10:00,57.58,57.62,57.55,57.56,75200.0,33.0507,33.0737,33.0335,33.0392,75200.0
2006-10-17 11:15:00,57.56,57.61,57.53,57.58,25400.0,33.0392,33.0679,33.022,33.0507,25400.0
2006-10-17 11:20:00,57.58,57.59,57.51,57.54,23900.0,33.0507,33.0565,33.0105,33.0278,23900.0
2006-10-17 11:25:00,57.55,57.58,57.53,57.54,18300.0,33.0335,33.0507,33.022,33.0278,18300.0
2006-10-17 11:30:00,57.53,57.55,57.45,57.45,29400.0,33.022,33.0335,32.9761,32.9761,29400.0
2006-10-17 11:35:00,57.46,57.49,57.41,57.41,26000.0,32.9818,32.9991,32.9531,32.9531,26000.0
2006-10-17 11:40:00,57.41,57.42,57.36,57.39,43800.0,32.9531,32.9589,32.9244,32.9417,43800.0
2006-10-17 11:45:00,57.37,57.39,57.32,57.35,31900.0,32.9302,32.9417,32.9015,32.9187,31900.0
2006-10-17 11:50:00,57.36,57.37,57.29,57.32,45500.0,32.9244,32.9302,32.8843,32.9015,45500.0
2006-10-17 11:55:00,57.31,57.33,57.2,57.29,89200.0,32.8957,32.9072,32.8326,32.8843,89200.0
2006-10-17 12:00:00,57.3,57.46,57.3,57.45,46300.0,32.89,32.9818,32.89,32.9761,46300.0
2006-10-17 12:05:00,57.45,57.5,57.44,57.5,17800.0,32.9761,33.0048,32.9704,33.0048,17800.0
2006-10-17 12:10:00,57.49,57.59,57.49,57.59,21300.0,32.9991,33.0565,32.9991,33.0565,21300.0
2006-10-17 12:15:00,57.58,57.59,57.54,57.54,19800.0,33.0507,33.0565,33.0278,33.0278,19800.0
2006-10-17 12:20:00,57.54,57.55,57.53,57.55,14900.0,33.0278,33.0335,33.022,33.0335,14900.0
2006-10-17 12:25:00,57.55,57.55,57.5,57.54,19200.0,33.0335,33.0335,33.0048,33.0278,19200.0
2006-10-17 12:30:00,57.54,57.58,57.52,57.58,10900.0,33.0278,33.0507,33.0163,33.0507,10900.0
2006-10-17 12:35:00,57.58,57.59,57.52,57.53,15000.0,33.0507,33.0565,33.0163,33.022,15000.0
2006-10-17 12:40:00,57.54,57.54,57.5,57.54,8800.0,33.0278,33.0278,33.0048,33.0278,8800.0
2006-10-17 12:45:00,57.54,57.56,57.46,57.54,22100.0,33.0278,33.0392,32.9818,33.0278,22100.0
2006-10-17 12:50:00,57.53,57.54,57.51,57.52,10600.0,33.022,33.0278,33.0105,33.0163,10600.0
2006-10-17 12:55:00,57.52,57.54,57.47,57.5,22900.0,33.0163,33.0278,32.9876,33.0048,22900.0
2006-10-17 13:00:00,57.51,57.52,57.46,57.48,17800.0,33.0105,33.0163,32.9818,32.9933,17800.0
2006-10-17 13:05:00,57.51,57.54,57.41,57.41,22000.0,33.0105,33.0278,32.9531,32.9531,22000.0
2006-10-17 13:10:00,57.4,57.53,57.4,57.53,9600.0,32.9474,33.022,32.9474,33.022,9600.0
2006-10-17 13:15:00,57.5,57.53,57.4,57.44,18700.0,33.0048,33.022,32.9474,32.9704,18700.0
2006-10-17 13:20:00,57.44,57.51,57.43,57.5,18600.0,32.9704,33.0105,32.9646,33.0048,18600.0
2006-10-17 13:25:00,57.49,57.5,57.41,57.42,32200.0,32.9991,33.0048,32.9531,32.9589,32200.0
2006-10-17 13:30:00,57.42,57.47,57.39,57.47,28400.0,32.9589,32.9876,32.9417,32.9876,28400.0
2006-10-17 13:35:00,57.46,57.47,57.38,57.4,23400.0,32.9818,32.9876,32.9359,32.9474,23400.0
2006-10-17 13:40:00,57.4,57.48,57.39,57.45,18300.0,32.9474,32.9933,32.9417,32.9761,18300.0
2006-10-17 13:45:00,57.45,57.6,57.45,57.59,51000.0,32.9761,33.0622,32.9761,33.0565,51000.0
2006-10-17 13:50:00,57.59,57.7,57.53,57.64,63100.0,33.0565,33.1196,33.022,33.0852,63100.0
2006-10-17 13:55:00,57.63,57.66,57.56,57.59,19600.0,33.0794,33.0966,33.0392,33.0565,19600.0
2006-10-17 14:00:00,57.61,57.67,57.58,57.58,25900.0,33.0679,33.1024,33.0507,33.0507,25900.0
2006-10-17 14:05:00,57.58,57.6,57.41,57.53,30100.0,33.0507,33.0622,32.9531,33.022,30100.0
2006-10-17 14:10:00,57.54,57.58,57.45,57.5,26900.0,33.0278,33.0507,32.9761,33.0048,26900.0
2006-10-17 14:15:00,57.5,57.53,57.48,57.51,8600.0,33.0048,33.022,32.9933,33.0105,8600.0
2006-10-17 14:20:00,57.49,57.51,57.45,57.47,14400.0,32.9991,33.0105,32.9761,32.9876,14400.0
2006-10-17 14:25:00,57.47,57.56,57.43,57.44,38500.0,32.9876,33.0392,32.9646,32.9704,38500.0
2006-10-17 14:30:00,57.43,57.5,57.39,57.42,26600.0,32.9646,33.0048,32.9417,32.9589,26600.0
2006-10-17 14:35:00,57.43,57.55,57.42,57.53,18800.0,32.9646,33.0335,32.9589,33.022,18800.0
2006-10-17 14:40:00,57.52,57.54,57.47,57.54,14100.0,33.0163,33.0278,32.9876,33.0278,14100.0
2006-10-17 14:45:00,57.55,57.59,57.43,57.49,57500.0,33.0335,33.0565,32.9646,32.9991,57500.0
2006-10-17 14:50:00,57.49,57.59,57.48,57.57,20900.0,32.9991,33.0565,32.9933,33.045,20900.0
2006-10-17 14:55:00,57.58,57.65,57.53,57.64,36900.0,33.0507,33.0909,33.022,33.0852,36900.0
2006-10-17 15:00:00,57.63,57.74,57.61,57.72,72400.0,33.0794,33.1426,33.0679,33.1311,72400.0
2006-10-17 15:05:00,57.72,57.74,57.67,57.74,39000.0,33.1311,33.1426,33.1024,33.1426,39000.0
2006-10-17 15:10:00,57.74,57.74,57.66,57.68,30300.0,33.1426,33.1426,33.0966,33.1081,30300.0
2006-10-17 15:15:00,57.68,57.74,57.68,57.68,43500.0,33.1081,33.1426,33.1081,33.1081,43500.0
2006-10-17 15:20:00,57.68,57.72,57.66,57.7,33900.0,33.1081,33.1311,33.0966,33.1196,33900.0
2006-10-17 15:25:00,57.71,57.75,57.7,57.74,53700.0,33.1253,33.1483,33.1196,33.1426,53700.0
2006-10-17 15:30:00,57.74,57.75,57.66,57.67,88700.0,33.1426,33.1483,33.0966,33.1024,88700.0
2006-10-17 15:35:00,57.65,57.67,57.56,57.58,62700.0,33.0909,33.1024,33.0392,33.0507,62700.0
2006-10-17 15:40:00,57.58,57.67,57.57,57.63,72000.0,33.0507,33.1024,33.045,33.0794,72000.0
2006-10-17 15:45:00,57.63,57.63,57.55,57.58,40100.0,33.0794,33.0794,33.0335,33.0507,40100.0
2006-10-17 15:50:00,57.59,57.61,57.49,57.61,96900.0,33.0565,33.0679,32.9991,33.0679,96900.0
2006-10-17 15:55:00,57.61,57.62,57.45,57.6,122800.0,33.0679,33.0737,32.9761,33.0622,122800.0
2006-10-18 09:30:00,57.74,57.83,57.68,57.8,221000.0,33.1426,33.1942,33.1081,33.177,221000.0
2006-10-18 09:35:00,57.83,57.93,57.72,57.91,67600.0,33.1942,33.2516,33.1311,33.2401,67600.0
2006-10-18 09:40:00,57.91,57.92,57.87,57.88,28900.0,33.2401,33.2459,33.2172,33.2229,28900.0
2006-10-18 09:45:00,57.88,57.91,57.82,57.87,27300.0,33.2229,33.2401,33.1885,33.2172,27300.0
2006-10-18 09:50:00,57.87,57.9,57.84,57.89,31300.0,33.2172,33.2344,33.2,33.2287,31300.0
2006-10-18 09:55:00,57.9,58.13,57.87,58.13,254500.0,33.2344,33.3664,33.2172,33.3664,254500.0
2006-10-18 10:00:00,58.13,58.24,58.07,58.15,101700.0,33.3664,33.4295,33.332,33.3779,101700.0
2006-10-18 10:05:00,58.15,58.18,58.0,58.17,76600.0,33.3779,33.3951,33.2918,33.3894,76600.0
2006-10-18 10:10:00,58.17,58.33,58.15,58.28,117600.0,33.3894,33.4812,33.3779,33.4525,117600.0
2006-10-18 10:15:00,58.3,58.32,58.08,58.28,70200.0,33.464,33.4755,33.3377,33.4525,70200.0
2006-10-18 10:20:00,58.25,58.25,57.98,57.98,91500.0,33.4353,33.4353,33.2803,33.2803,91500.0
2006-10-18 10:25:00,57.97,58.07,57.96,58.01,66500.0,33.2746,33.332,33.2688,33.2975,66500.0
2006-10-18 10:30:00,58.02,58.03,57.98,57.99,12500.0,33.3033,33.309,33.2803,33.2861,12500.0
2006-10-18 10:35:00,57.99,58.02,57.98,58.0,34400.0,33.2861,33.3033,33.2803,33.2918,34400.0
2006-10-18 10:40:00,58.0,58.01,57.95,58.0,50700.0,33.2918,33.2975,33.2631,33.2918,50700.0
2006-10-18 10:45:00,58.0,58.01,57.85,57.89,42100.0,33.2918,33.2975,33.2057,33.2287,42100.0
2006-10-18 10:50:00,57.89,57.94,57.88,57.92,44200.0,33.2287,33.2574,33.2229,33.2459,44200.0
2006-10-18 10:55:00,57.94,57.98,57.85,57.97,50600.0,33.2574,33.2803,33.2057,33.2746,50600.0
2006-10-18 11:00:00,57.96,58.0,57.91,57.92,23500.0,33.2688,33.2918,33.2401,33.2459,23500.0
2006-10-18 11:05:00,57.91,57.95,57.81,57.81,15300.0,33.2401,33.2631,33.1827,33.1827,15300.0
2006-10-18 11:10:00,57.81,57.87,57.75,57.86,26700.0,33.1827,33.2172,33.1483,33.2114,26700.0
2006-10-18 11:15:00,57.86,58.0,57.86,58.0,30200.0,33.2114,33.2918,33.2114,33.2918,30200.0
2006-10-18 11:20:00,58.0,58.1,58.0,58.08,37500.0,33.2918,33.3492,33.2918,33.3377,37500.0
2006-10-18 11:25:00,58.09,58.1,58.06,58.09,19700.0,33.3435,33.3492,33.3262,33.3435,19700.0
2006-10-18 11:30:00,58.09,58.19,58.05,58.14,34000.0,33.3435,33.4008,33.3205,33.3721,34000.0
2006-10-18 11:35:00,58.14,58.18,58.0,58.08,43600.0,33.3721,33.3951,33.2918,33.3377,43600.0
2006-10-18 11:40:00,58.07,58.12,58.03,58.1,19700.0,33.332,33.3607,33.309,33.3492,19700.0
2006-10-18 11:45:00,58.11,58.18,58.08,58.15,39500.0,33.3549,33.3951,33.3377,33.3779,39500.0
2006-10-18 11:50:00,58.15,58.2,58.14,58.17,47400.0,33.3779,33.4066,33.3721,33.3894,47400.0
2006-10-18 11:55:00,58.17,58.2,58.15,58.15,138400.0,33.3894,33.4066,33.3779,33.3779,138400.0
2006-10-18 12:00:00,58.17,58.21,58.16,58.16,45000.0,33.3894,33.4123,33.3836,33.3836,45000.0
2006-10-18 12:05:00,58.16,58.22,58.15,58.2,34800.0,33.3836,33.4181,33.3779,33.4066,34800.0
2006-10-18 12:10:00,58.2,58.27,58.2,58.25,22600.0,33.4066,33.4468,33.4066,33.4353,22600.0
2006-10-18 12:15:00,58.27,58.27,58.17,58.2,29800.0,33.4468,33.4468,33.3894,33.4066,29800.0
2006-10-18 12:20:00,58.2,58.25,58.17,58.17,21100.0,33.4066,33.4353,33.3894,33.3894,21100.0
2006-10-18 12:25:00,58.17,58.24,58.16,58.24,18700.0,33.3894,33.4295,33.3836,33.4295,18700.0
2006-10-18 12:30:00,58.24,58.3,58.2,58.21,40600.0,33.4295,33.464,33.4066,33.4123,40600.0
2006-10-18 12:35:00,58.21,58.23,58.18,58.22,16900.0,33.4123,33.4238,33.3951,33.4181,16900.0
2006-10-18 12:40:00,58.22,58.25,58.17,58.18,12600.0,33.4181,33.4353,33.3894,33.3951,12600.0
2006-10-18 12:45:00,58.18,58.25,58.18,58.23,18500.0,33.3951,33.4353,33.3951,33.4238,18500.0
2006-10-18 12:50:00,58.24,58.24,58.18,58.18,15100.0,33.4295,33.4295,33.3951,33.3951,15100.0
2006-10-18 12:55:00,58.19,58.21,58.17,58.17,31400.0,33.4008,33.4123,33.3894,33.3894,31400.0
2006-10-18 13:00:00,58.17,58.18,58.13,58.17,62900.0,33.3894,33.3951,33.3664,33.3894,62900.0
2006-10-18 13:05:00,58.17,58.24,58.16,58.23,94500.0,33.3894,33.4295,33.3836,33.4238,94500.0
2006-10-18 13:10:00,58.24,58.28,58.2,58.25,33900.0,33.4295,33.4525,33.4066,33.4353,33900.0
2006-10-18 13:15:00,58.28,58.28,58.2,58.2,39900.0,33.4525,33.4525,33.4066,33.4066,39900.0
2006-10-18 13:20:00,58.21,58.21,58.17,58.19,18000.0,33.4123,33.4123,33.3894,33.4008,18000.0
2006-10-18 13:25:00,58.21,58.23,58.1,58.12,29300.0,33.4123,33.4238,33.3492,33.3607,29300.0
2006-10-18 13:30:00,58.12,58.15,58.08,58.11,43200.0,33.3607,33.3779,33.3377,33.3549,43200.0
2006-10-18 13:35:00,58.11,58.13,58.08,58.1,39700.0,33.3549,33.3664,33.3377,33.3492,39700.0
2006-10-18 13:40:00,58.1,58.17,58.09,58.16,43800.0,33.3492,33.3894,33.3435,33.3836,43800.0
2006-10-18 13:45:00,58.16,58.19,58.15,58.19,16500.0,33.3836,33.4008,33.3779,33.4008,16500.0
2006-10-18 13:50:00,58.19,58.19,58.16,58.19,11200.0,33.4008,33.4008,33.3836,33.4008,11200.0
2006-10-18 13:55:00,58.19,58.29,58.19,58.28,68000.0,33.4008,33.4582,33.4008,33.4525,68000.0
2006-10-18 14:00:00,58.27,58.28,58.17,58.23,39400.0,33.4468,33.4525,33.3894,33.4238,39400.0
2006-10-18 14:05:00,58.21,58.24,58.19,58.21,24800.0,33.4123,33.4295,33.4008,33.4123,24800.0
2006-10-18 14:10:00,58.2,58.22,58.16,58.21,12200.0,33.4066,33.4181,33.3836,33.4123,12200.0
2006-10-18 14:15:00,58.21,58.3,58.21,58.29,57200.0,33.4123,33.464,33.4123,33.4582,57200.0
2006-10-18 14:20:00,58.28,58.37,58.24,58.35,71300.0,33.4525,33.5042,33.4295,33.4927,71300.0
2006-10-18 14:25:00,58.36,58.45,58.36,58.44,55500.0,33.4984,33.5501,33.4984,33.5443,55500.0
2006-10-18 14:30:00,58.44,58.44,58.31,58.32,25200.0,33.5443,33.5443,33.4697,33.4755,25200.0
2006-10-18 14:35:00,58.33,58.43,58.32,58.39,26700.0,33.4812,33.5386,33.4755,33.5156,26700.0
2006-10-18 14:40:00,58.39,58.44,58.32,58.35,53900.0,33.5156,33.5443,33.4755,33.4927,53900.0
2006-10-18 14:45:00,58.35,58.37,58.32,58.37,78800.0,33.4927,33.5042,33.4755,33.5042,78800.0
2006-10-18 14:50:00,58.37,58.44,58.36,58.37,106700.0,33.5042,33.5443,33.4984,33.5042,106700.0
2006-10-18 14:55:00,58.37,58.45,58.36,58.45,118500.0,33.5042,33.5501,33.4984,33.5501,118500.0
2006-10-18 15:00:00,58.45,58.48,58.39,58.43,39100.0,33.5501,33.5673,33.5156,33.5386,39100.0
2006-10-18 15:05:00,58.4,58.43,58.35,58.41,68300.0,33.5214,33.5386,33.4927,33.5271,68300.0
2006-10-18 15:10:00,58.42,58.44,58.33,58.33,172600.0,33.5329,33.5443,33.4812,33.4812,172600.0
2006-10-18 15:15:00,58.32,58.39,58.28,58.34,66100.0,33.4755,33.5156,33.4525,33.4869,66100.0
2006-10-18 15:20:00,58.32,58.32,58.24,58.27,45300.0,33.4755,33.4755,33.4295,33.4468,45300.0
2006-10-18 15:25:00,58.27,58.35,58.23,58.25,57500.0,33.4468,33.4927,33.4238,33.4353,57500.0
2006-10-18 15:30:00,58.23,58.32,58.22,58.28,90000.0,33.4238,33.4755,33.4181,33.4525,90000.0
2006-10-18 15:35:00,58.28,58.37,58.27,58.37,104900.0,33.4525,33.5042,33.4468,33.5042,104900.0
2006-10-18 15:40:00,58.37,58.37,58.24,58.26,96900.0,33.5042,33.5042,33.4295,33.441,96900.0
2006-10-18 15:45:00,58.26,58.3,58.17,58.23,116100.0,33.441,33.464,33.3894,33.4238,116100.0
2006-10-18 15:50:00,58.22,58.23,58.11,58.2,108300.0,33.4181,33.4238,33.3549,33.4066,108300.0
2006-10-18 15:55:00,58.21,58.29,58.16,58.25,114200.0,33.4123,33.4582,33.3836,33.4353,114200.0
2006-10-19 09:30:00,58.22,58.22,57.6,57.94,243600.0,33.4181,33.4181,33.0622,33.2574,243600.0
2006-10-19 09:35:00,57.95,58.21,57.92,57.93,76900.0,33.2631,33.4123,33.2459,33.2516,76900.0
2006-10-19 09:40:00,57.92,57.97,57.61,57.76,173200.0,33.2459,33.2746,33.0679,33.154,173200.0
2006-10-19 09:45:00,57.74,57.95,57.62,57.64,52000.0,33.1426,33.2631,33.0737,33.0852,52000.0
2006-10-19 09:50:00,57.64,57.74,57.55,57.59,123000.0,33.0852,33.1426,33.0335,33.0565,123000.0
2006-10-19 09:55:00,57.59,57.68,57.55,57.68,110200.0,33.0565,33.1081,33.0335,33.1081,110200.0
2006-10-19 10:00:00,57.66,57.74,57.51,57.63,186800.0,33.0966,33.1426,33.0105,33.0794,186800.0
2006-10-19 10:05:00,57.63,57.65,57.35,57.57,86700.0,33.0794,33.0909,32.9187,33.045,86700.0
2006-10-19 10:10:00,57.58,57.65,57.41,57.46,51700.0,33.0507,33.0909,32.9531,32.9818,51700.0
2006-10-19 10:15:00,57.45,57.56,57.45,57.47,67300.0,32.9761,33.0392,32.9761,32.9876,67300.0
2006-10-19 10:20:00,57.47,57.58,57.38,57.5,111000.0,32.9876,33.0507,32.9359,33.0048,111000.0
2006-10-19 10:25:00,57.48,57.52,57.4,57.42,88700.0,32.9933,33.0163,32.9474,32.9589,88700.0
2006-10-19 10:30:00,57.42,57.54,57.4,57.47,36200.0,32.9589,33.0278,32.9474,32.9876,36200.0
2006-10-19 10:35:00,57.49,57.5,57.37,57.38,22600.0,32.9991,33.0048,32.9302,32.9359,22600.0
2006-10-19 10:40:00,57.39,57.45,57.31,57.31,46000.0,32.9417,32.9761,32.8957,32.8957,46000.0
2006-10-19 10:45:00,57.31,57.33,57.15,57.16,84900.0,32.8957,32.9072,32.8039,32.8096,84900.0
2006-10-19 10:50:00,57.16,57.19,57.09,57.13,45200.0,32.8096,32.8269,32.7695,32.7924,45200.0
2006-10-19 10:55:00,57.14,57.15,57.04,57.12,52600.0,32.7982,32.8039,32.7408,32.7867,52600.0
2006-10-19 11:00:00,57.13,57.16,57.02,57.07,214900.0,32.7924,32.8096,32.7293,32.758,214900.0
2006-10-19 11:05:00,57.06,57.06,57.01,57.04,37300.0,32.7522,32.7522,32.7235,32.7408,37300.0
2006-10-19 11:10:00,57.04,57.11,57.01,57.1,140200.0,32.7408,32.7809,32.7235,32.7752,140200.0
2006-10-19 11:15:00,57.09,57.1,57.04,57.08,28800.0,32.7695,32.7752,32.7408,32.7637,28800.0
2006-10-19 11:20:00,57.1,57.12,57.08,57.1,84900.0,32.7752,32.7867,32.7637,32.7752,84900.0
2006-10-19 11:25:00,57.13,57.14,57.06,57.1,49200.0,32.7924,32.7982,32.7522,32.7752,49200.0
2006-10-19 11:30:00,57.1,57.1,56.98,57.07,105500.0,32.7752,32.7752,32.7063,32.758,105500.0
2006-10-19 11:35:00,57.07,57.07,56.97,57.03,32600.0,32.758,32.758,32.7006,32.735,32600.0
2006-10-19 11:40:00,57.04,57.21,57.01,57.21,63900.0,32.7408,32.8383,32.7235,32.8383,63900.0
2006-10-19 11:45:00,57.21,57.21,57.04,57.11,93400.0,32.8383,32.8383,32.7408,32.7809,93400.0
2006-10-19 11:50:00,57.11,57.13,57.08,57.12,83900.0,32.7809,32.7924,32.7637,32.7867,83900.0
2006-10-19 11:55:00,57.13,57.2,57.09,57.14,149100.0,32.7924,32.8326,32.7695,32.7982,149100.0
2006-10-19 12:00:00,57.14,57.15,56.99,57.13,92900.0,32.7982,32.8039,32.7121,32.7924,92900.0
2006-10-19 12:05:00,57.14,57.17,57.05,57.11,35100.0,32.7982,32.8154,32.7465,32.7809,35100.0
2006-10-19 12:10:00,57.1,57.13,57.1,57.13,19700.0,32.7752,32.7924,32.7752,32.7924,19700.0
2006-10-19 12:15:00,57.12,57.15,57.09,57.15,34700.0,32.7867,32.8039,32.7695,32.8039,34700.0
2006-10-19 12:20:00,57.15,57.17,57.13,57.15,77900.0,32.8039,32.8154,32.7924,32.8039,77900.0
2006-10-19 12:25:00,57.15,57.18,57.09,57.1,57400.0,32.8039,32.8211,32.7695,32.7752,57400.0
2006-10-19 12:30:00,57.1,57.11,57.06,57.07,73100.0,32.7752,32.7809,32.7522,32.758,73100.0
2006-10-19 12:35:00,57.06,57.15,57.04,57.14,45500.0,32.7522,32.8039,32.7408,32.7982,45500.0
2006-10-19 12:40:00,57.14,57.15,57.07,57.11,52300.0,32.7982,32.8039,32.758,32.7809,52300.0
2006-10-19 12:45:00,57.12,57.15,57.1,57.14,51500.0,32.7867,32.8039,32.7752,32.7982,51500.0
2006-10-19 12:50:00,57.13,57.17,57.1,57.11,76200.0,32.7924,32.8154,32.7752,32.7809,76200.0
2006-10-19 12:55:00,57.12,57.18,57.12,57.13,47800.0,32.7867,32.8211,32.7867,32.7924,47800.0
2006-10-19 13:00:00,57.14,57.2,57.11,57.13,100100.0,32.7982,32.8326,32.7809,32.7924,100100.0
2006-10-19 13:05:00,57.13,57.22,57.1,57.12,43200.0,32.7924,32.8441,32.7752,32.7867,43200.0
2006-10-19 13:10:00,57.12,57.16,57.1,57.14,28200.0,32.7867,32.8096,32.7752,32.7982,28200.0
2006-10-19 13:15:00,57.13,57.22,57.13,57.17,36400.0,32.7924,32.8441,32.7924,32.8154,36400.0
2006-10-19 13:20:00,57.16,57.18,57.16,57.18,14800.0,32.8096,32.8211,32.8096,32.8211,14800.0
2006-10-19 13:25:00,57.18,57.22,57.15,57.2,22600.0,32.8211,32.8441,32.8039,32.8326,22600.0
2006-10-19 13:30:00,57.19,57.21,57.16,57.2,52600.0,32.8269,32.8383,32.8096,32.8326,52600.0
2006-10-19 13:35:00,57.2,57.28,57.19,57.2,55000.0,32.8326,32.8785,32.8269,32.8326,55000.0
2006-10-19 13:40:00,57.2,57.24,57.19,57.23,45000.0,32.8326,32.8556,32.8269,32.8498,45000.0
2006-10-19 13:45:00,57.23,57.28,57.18,57.2,56300.0,32.8498,32.8785,32.8211,32.8326,56300.0
2006-10-19 13:50:00,57.2,57.22,57.17,57.2,47500.0,32.8326,32.8441,32.8154,32.8326,47500.0
2006-10-19 13:55:00,57.18,57.22,57.18,57.21,35500.0,32.8211,32.8441,32.8211,32.8383,35500.0
2006-10-19 14:00:00,57.2,57.2,57.19,57.2,33000.0,32.8326,32.8326,32.8269,32.8326,33000.0
2006-10-19 14:05:00,57.2,57.21,57.18,57.2,44500.0,32.8326,32.8383,32.8211,32.8326,44500.0
2006-10-19 14:10:00,57.2,57.23,57.19,57.2,52900.0,32.8326,32.8498,32.8269,32.8326,52900.0
2006-10-19 14:15:00,57.2,57.22,57.19,57.22,26900.0,32.8326,32.8441,32.8269,32.8441,26900.0
2006-10-19 14:20:00,57.21,57.25,57.21,57.24,18000.0,32.8383,32.8613,32.8383,32.8556,18000.0
2006-10-19 14:25:00,57.24,57.3,57.17,57.3,88600.0,32.8556,32.89,32.8154,32.89,88600.0
2006-10-19 14:30:00,57.33,57.36,57.19,57.21,48800.0,32.9072,32.9244,32.8269,32.8383,48800.0
2006-10-19 14:35:00,57.2,57.2,57.08,57.08,37800.0,32.8326,32.8326,32.7637,32.7637,37800.0
2006-10-19 14:40:00,57.08,57.08,56.96,57.01,36500.0,32.7637,32.7637,32.6948,32.7235,36500.0
2006-10-19 14:45:00,57.01,57.05,56.82,56.96,119800.0,32.7235,32.7465,32.6145,32.6948,119800.0
2006-10-19 14:50:00,56.97,57.08,56.86,57.06,131900.0,32.7006,32.7637,32.6374,32.7522,131900.0
2006-10-19 14:55:00,57.07,57.21,57.0,57.17,94000.0,32.758,32.8383,32.7178,32.8154,94000.0
2006-10-19 15:00:00,57.16,57.19,57.09,57.19,54600.0,32.8096,32.8269,32.7695,32.8269,54600.0
2006-10-19 15:05:00,57.19,57.2,57.15,57.19,101600.0,32.8269,32.8326,32.8039,32.8269,101600.0
2006-10-19 15:10:00,57.19,57.22,57.18,57.19,67700.0,32.8269,32.8441,32.8211,32.8269,67700.0
2006-10-19 15:15:00,57.18,57.23,57.18,57.19,48400.0,32.8211,32.8498,32.8211,32.8269,48400.0
2006-10-19 15:20:00,57.17,57.26,57.13,57.24,76700.0,32.8154,32.867,32.7924,32.8556,76700.0
2006-10-19 15:25:00,57.24,57.27,57.21,57.22,31400.0,32.8556,32.8728,32.8383,32.8441,31400.0
2006-10-19 15:30:00,57.22,57.32,57.19,57.29,60200.0,32.8441,32.9015,32.8269,32.8843,60200.0
2006-10-19 15:35:00,57.29,57.32,57.28,57.3,195900.0,32.8843,32.9015,32.8785,32.89,195900.0
2006-10-19 15:40:00,57.3,57.39,57.3,57.34,101800.0,32.89,32.9417,32.89,32.913,101800.0
2006-10-19 15:45:00,57.34,57.36,57.26,57.27,140700.0,32.913,32.9244,32.867,32.8728,140700.0
2006-10-19 15:50:00,57.27,57.35,57.27,57.33,139200.0,32.8728,32.9187,32.8728,32.9072,139200.0
2006-10-19 15:55:00,57.33,57.51,57.33,57.47,217800.0,32.9072,33.0105,32.9072,32.9876,217800.0
2006-10-20 09:30:00,57.46,57.52,57.15,57.36,573100.0,32.9818,33.0163,32.8039,32.9244,573100.0
2006-10-20 09:35:00,57.37,57.46,57.32,57.38,62700.0,32.9302,32.9818,32.9015,32.9359,62700.0
2006-10-20 09:40:00,57.37,57.4,57.22,57.22,42600.0,32.9302,32.9474,32.8441,32.8441,42600.0
2006-10-20 09:45:00,57.21,57.23,57.13,57.16,18800.0,32.8383,32.8498,32.7924,32.8096,18800.0
2006-10-20 09:50:00,57.15,57.15,56.98,56.98,29300.0,32.8039,32.8039,32.7063,32.7063,29300.0
2006-10-20 09:55:00,56.98,56.98,56.52,56.78,150300.0,32.7063,32.7063,32.4423,32.5915,150300.0
2006-10-20 10:00:00,56.78,56.79,56.7,56.7,125200.0,32.5915,32.5973,32.5456,32.5456,125200.0
2006-10-20 10:05:00,56.7,56.76,56.7,56.71,58200.0,32.5456,32.58,32.5456,32.5513,58200.0
2006-10-20 10:10:00,56.71,56.77,56.7,56.73,45500.0,32.5513,32.5858,32.5456,32.5628,45500.0
2006-10-20 10:15:00,56.74,56.76,56.69,56.69,32800.0,32.5686,32.58,32.5399,32.5399,32800.0
2006-10-20 10:20:00,56.71,56.72,56.63,56.66,99500.0,32.5513,32.5571,32.5054,32.5226,99500.0
2006-10-20 10:25:00,56.66,56.72,56.65,56.71,12600.0,32.5226,32.5571,32.5169,32.5513,12600.0
2006-10-20 10:30:00,56.7,56.74,56.61,56.72,55500.0,32.5456,32.5686,32.4939,32.5571,55500.0
2006-10-20 10:35:00,56.72,56.88,56.7,56.83,84500.0,32.5571,32.6489,32.5456,32.6202,84500.0
2006-10-20 10:40:00,56.81,56.84,56.69,56.71,75300.0,32.6087,32.626,32.5399,32.5513,75300.0
2006-10-20 10:45:00,56.7,56.74,56.67,56.71,50900.0,32.5456,32.5686,32.5284,32.5513,50900.0
2006-10-20 10:50:00,56.71,56.84,56.69,56.77,34400.0,32.5513,32.626,32.5399,32.5858,34400.0
2006-10-20 10:55:00,56.75,56.84,56.7,56.82,45900.0,32.5743,32.626,32.5456,32.6145,45900.0
2006-10-20 11:00:00,56.81,57.0,56.81,56.9,58600.0,32.6087,32.7178,32.6087,32.6604,58600.0
2006-10-20 11:05:00,56.91,57.02,56.9,56.96,64900.0,32.6661,32.7293,32.6604,32.6948,64900.0
2006-10-20 11:10:00,57.0,57.03,56.93,56.97,74100.0,32.7178,32.735,32.6776,32.7006,74100.0
2006-10-20 11:15:00,56.97,57.03,56.94,56.99,74000.0,32.7006,32.735,32.6834,32.7121,74000.0
2006-10-20 11:20:00,56.99,57.0,56.94,56.99,69600.0,32.7121,32.7178,32.6834,32.7121,69600.0
2006-10-20 11:25:00,56.99,57.03,56.94,57.0,112500.0,32.7121,32.735,32.6834,32.7178,112500.0
2006-10-20 11:30:00,57.03,57.04,56.94,57.0,82700.0,32.735,32.7408,32.6834,32.7178,82700.0
2006-10-20 11:35:00,56.95,57.03,56.95,57.0,75800.0,32.6891,32.735,32.6891,32.7178,75800.0
2006-10-20 11:40:00,56.99,56.99,56.82,56.84,34600.0,32.7121,32.7121,32.6145,32.626,34600.0
2006-10-20 11:45:00,56.85,56.86,56.78,56.82,19100.0,32.6317,32.6374,32.5915,32.6145,19100.0
2006-10-20 11:50:00,56.82,56.83,56.7,56.7,41000.0,32.6145,32.6202,32.5456,32.5456,41000.0
2006-10-20 11:55:00,56.7,56.7,56.59,56.67,172700.0,32.5456,32.5456,32.4825,32.5284,172700.0
2006-10-20 12:00:00,56.67,56.78,56.65,56.78,49300.0,32.5284,32.5915,32.5169,32.5915,49300.0
2006-10-20 12:05:00,56.79,56.87,56.7,56.87,50700.0,32.5973,32.6432,32.5456,32.6432,50700.0
2006-10-20 12:10:00,56.8,56.9,56.78,56.88,45800.0,32.603,32.6604,32.5915,32.6489,45800.0
2006-10-20 12:15:00,56.89,56.9,56.74,56.8,67400.0,32.6547,32.6604,32.5686,32.603,67400.0
2006-10-20 12:20:00,56.79,56.9,56.79,56.89,42100.0,32.5973,32.6604,32.5973,32.6547,42100.0
2006-10-20 12:25:00,56.9,56.9,56.87,56.89,17900.0,32.6604,32.6604,32.6432,32.6547,17900.0
2006-10-20 12:30:00,56.89,56.9,56.84,56.9,64300.0,32.6547,32.6604,32.626,32.6604,64300.0
2006-10-20 12:35:00,56.9,56.91,56.75,56.84,75500.0,32.6604,32.6661,32.5743,32.626,75500.0
2006-10-20 12:40:00,56.84,56.87,56.73,56.78,39500.0,32.626,32.6432,32.5628,32.5915,39500.0
2006-10-20 12:45:00,56.78,56.85,56.75,56.79,28100.0,32.5915,32.6317,32.5743,32.5973,28100.0
2006-10-20 12:50:00,56.79,56.83,56.76,56.83,16200.0,32.5973,32.6202,32.58,32.6202,16200.0
2006-10-20 12:55:00,56.82,56.9,56.8,56.86,58600.0,32.6145,32.6604,32.603,32.6374,58600.0
2006-10-20 13:00:00,56.86,56.91,56.86,56.9,34900.0,32.6374,32.6661,32.6374,32.6604,34900.0
2006-10-20 13:05:00,56.9,56.9,56.85,56.87,35100.0,32.6604,32.6604,32.6317,32.6432,35100.0
2006-10-20 13:10:00,56.87,56.9,56.82,56.88,34400.0,32.6432,32.6604,32.6145,32.6489,34400.0
2006-10-20 13:15:00,56.84,56.9,56.84,56.9,14600.0,32.626,32.6604,32.626,32.6604,14600.0
2006-10-20 13:20:00,56.9,56.96,56.86,56.96,11600.0,32.6604,32.6948,32.6374,32.6948,11600.0
2006-10-20 13:25:00,56.95,56.98,56.9,56.93,28300.0,32.6891,32.7063,32.6604,32.6776,28300.0
2006-10-20 13:30:00,56.94,57.0,56.94,57.0,28200.0,32.6834,32.7178,32.6834,32.7178,28200.0
2006-10-20 13:35:00,56.99,57.0,56.95,57.0,46900.0,32.7121,32.7178,32.6891,32.7178,46900.0
2006-10-20 13:40:00,56.99,57.02,56.92,56.95,55700.0,32.7121,32.7293,32.6719,32.6891,55700.0
2006-10-20 13:45:00,56.95,56.99,56.91,56.98,41500.0,32.6891,32.7121,32.6661,32.7063,41500.0
2006-10-20 13:50:00,56.96,57.02,56.95,57.0,13900.0,32.6948,32.7293,32.6891,32.7178,13900.0
2006-10-20 13:55:00,56.99,57.0,56.94,56.94,10700.0,32.7121,32.7178,32.6834,32.6834,10700.0
2006-10-20 14:00:00,56.94,57.05,56.91,57.03,39200.0,32.6834,32.7465,32.6661,32.735,39200.0
2006-10-20 14:05:00,57.02,57.07,57.01,57.04,21400.0,32.7293,32.758,32.7235,32.7408,21400.0
2006-10-20 14:10:00,57.04,57.07,56.99,57.04,29500.0,32.7408,32.758,32.7121,32.7408,29500.0
2006-10-20 14:15:00,57.05,57.09,57.04,57.09,25000.0,32.7465,32.7695,32.7408,32.7695,25000.0
2006-10-20 14:20:00,57.09,57.12,57.05,57.11,33600.0,32.7695,32.7867,32.7465,32.7809,33600.0
2006-10-20 14:25:00,57.1,57.13,57.02,57.04,46300.0,32.7752,32.7924,32.7293,32.7408,46300.0
2006-10-20 14:30:00,57.04,57.17,57.03,57.13,53100.0,32.7408,32.8154,32.735,32.7924,53100.0
2006-10-20 14:35:00,57.15,57.15,57.09,57.14,23500.0,32.8039,32.8039,32.7695,32.7982,23500.0
2006-10-20 14:40:00,57.14,57.16,57.09,57.09,44300.0,32.7982,32.8096,32.7695,32.7695,44300.0
2006-10-20 14:45:00,57.1,57.17,57.08,57.09,19300.0,32.7752,32.8154,32.7637,32.7695,19300.0
2006-10-20 14:50:00,57.09,57.12,57.06,57.1,31100.0,32.7695,32.7867,32.7522,32.7752,31100.0
2006-10-20 14:55:00,57.09,57.13,57.07,57.1,24100.0,32.7695,32.7924,32.758,32.7752,24100.0
2006-10-20 15:00:00,57.1,57.13,57.03,57.13,60500.0,32.7752,32.7924,32.735,32.7924,60500.0
2006-10-20 15:05:00,57.13,57.13,57.04,57.06,67100.0,32.7924,32.7924,32.7408,32.7522,67100.0
2006-10-20 15:10:00,57.07,57.13,57.06,57.09,34800.0,32.758,32.7924,32.7522,32.7695,34800.0
2006-10-20 15:15:00,57.1,57.14,57.09,57.11,33800.0,32.7752,32.7982,32.7695,32.7809,33800.0
2006-10-20 15:20:00,57.11,57.13,57.07,57.07,22900.0,32.7809,32.7924,32.758,32.758,22900.0
2006-10-20 15:25:00,57.06,57.15,57.05,57.14,22000.0,32.7522,32.8039,32.7465,32.7982,22000.0
2006-10-20 15:30:00,57.14,57.22,57.12,57.19,98500.0,32.7982,32.8441,32.7867,32.8269,98500.0
2006-10-20 15:35:00,57.19,57.25,57.16,57.23,70600.0,32.8269,32.8613,32.8096,32.8498,70600.0
2006-10-20 15:40:00,57.23,57.35,57.23,57.32,94100.0,32.8498,32.9187,32.8498,32.9015,94100.0
2006-10-20 15:45:00,57.32,57.35,57.23,57.26,90400.0,32.9015,32.9187,32.8498,32.867,90400.0
2006-10-20 15:50:00,57.26,57.27,57.11,57.18,123500.0,32.867,32.8728,32.7809,32.8211,123500.0
2006-10-20 15:55:00,57.18,57.23,57.13,57.22,162400.0,32.8211,32.8498,32.7924,32.8441,162400.0
2006-10-23 09:30:00,56.87,56.87,56.75,56.84,96300.0,32.6432,32.6432,32.5743,32.626,96300.0
2006-10-23 09:35:00,56.84,56.86,56.79,56.85,21300.0,32.626,32.6374,32.5973,32.6317,21300.0
2006-10-23 09:40:00,56.85,56.91,56.85,56.9,43000.0,32.6317,32.6661,32.6317,32.6604,43000.0
2006-10-23 09:45:00,56.9,56.96,56.85,56.9,46200.0,32.6604,32.6948,32.6317,32.6604,46200.0
2006-10-23 09:50:00,56.89,57.0,56.88,56.9,43000.0,32.6547,32.7178,32.6489,32.6604,43000.0
2006-10-23 09:55:00,56.93,57.08,56.9,57.08,29000.0,32.6776,32.7637,32.6604,32.7637,29000.0
2006-10-23 10:00:00,57.08,57.13,56.97,57.1,38000.0,32.7637,32.7924,32.7006,32.7752,38000.0
2006-10-23 10:05:00,57.11,57.21,57.1,57.21,55800.0,32.7809,32.8383,32.7752,32.8383,55800.0
2006-10-23 10:10:00,57.22,57.33,57.2,57.28,73700.0,32.8441,32.9072,32.8326,32.8785,73700.0
2006-10-23 10:15:00,57.28,57.28,57.15,57.19,46800.0,32.8785,32.8785,32.8039,32.8269,46800.0
2006-10-23 10:20:00,57.21,57.24,57.13,57.17,44800.0,32.8383,32.8556,32.7924,32.8154,44800.0
2006-10-23 10:25:00,57.18,57.19,57.14,57.16,12300.0,32.8211,32.8269,32.7982,32.8096,12300.0
2006-10-23 10:30:00,57.16,57.2,57.14,57.15,22800.0,32.8096,32.8326,32.7982,32.8039,22800.0
2006-10-23 10:35:00,57.16,57.16,57.13,57.14,12800.0,32.8096,32.8096,32.7924,32.7982,12800.0
2006-10-23 10:40:00,57.13,57.18,57.1,57.12,116400.0,32.7924,32.8211,32.7752,32.7867,116400.0
2006-10-23 10:45:00,57.1,57.17,57.1,57.17,19600.0,32.7752,32.8154,32.7752,32.8154,19600.0
2006-10-23 10:50:00,57.17,57.21,57.15,57.15,22500.0,32.8154,32.8383,32.8039,32.8039,22500.0
2006-10-23 10:55:00,57.15,57.27,57.11,57.2,74500.0,32.8039,32.8728,32.7809,32.8326,74500.0
2006-10-23 11:00:00,57.18,57.27,57.17,57.27,48800.0,32.8211,32.8728,32.8154,32.8728,48800.0
2006-10-23 11:05:00,57.28,57.39,57.27,57.37,35800.0,32.8785,32.9417,32.8728,32.9302,35800.0
2006-10-23 11:10:00,57.36,57.48,57.36,57.47,36300.0,32.9244,32.9933,32.9244,32.9876,36300.0
2006-10-23 11:15:00,57.47,57.47,57.43,57.45,44000.0,32.9876,32.9876,32.9646,32.9761,44000.0
2006-10-23 11:20:00,57.45,57.5,57.42,57.5,63500.0,32.9761,33.0048,32.9589,33.0048,63500.0
2006-10-23 11:25:00,57.48,57.53,57.46,57.49,33100.0,32.9933,33.022,32.9818,32.9991,33100.0
2006-10-23 11:30:00,57.5,57.56,57.49,57.51,72700.0,33.0048,33.0392,32.9991,33.0105,72700.0
2006-10-23 11:35:00,57.51,57.59,57.5,57.57,73400.0,33.0105,33.0565,33.0048,33.045,73400.0
2006-10-23 11:40:00,57.58,57.63,57.56,57.58,40600.0,33.0507,33.0794,33.0392,33.0507,40600.0
2006-10-23 11:45:00,57.59,57.7,57.58,57.7,51200.0,33.0565,33.1196,33.0507,33.1196,51200.0
2006-10-23 11:50:00,57.7,57.78,57.69,57.76,53200.0,33.1196,33.1655,33.1139,33.154,53200.0
2006-10-23 11:55:00,57.76,57.85,57.76,57.83,38300.0,33.154,33.2057,33.154,33.1942,38300.0
2006-10-23 12:00:00,57.83,58.01,57.83,57.99,90000.0,33.1942,33.2975,33.1942,33.2861,90000.0
2006-10-23 12:05:00,58.0,58.0,57.86,57.98,37700.0,33.2918,33.2918,33.2114,33.2803,37700.0
2006-10-23 12:10:00,57.98,58.0,57.84,57.85,43200.0,33.2803,33.2918,33.2,33.2057,43200.0
2006-10-23 12:15:00,57.85,57.85,57.78,57.82,32400.0,33.2057,33.2057,33.1655,33.1885,32400.0
2006-10-23 12:20:00,57.82,57.82,57.72,57.72,57300.0,33.1885,33.1885,33.1311,33.1311,57300.0
2006-10-23 12:25:00,57.71,57.73,57.66,57.7,32900.0,33.1253,33.1368,33.0966,33.1196,32900.0
2006-10-23 12:30:00,57.7,57.72,57.67,57.7,20600.0,33.1196,33.1311,33.1024,33.1196,20600.0
2006-10-23 12:35:00,57.7,57.75,57.69,57.75,29100.0,33.1196,33.1483,33.1139,33.1483,29100.0
2006-10-23 12:40:00,57.75,57.81,57.75,57.78,24900.0,33.1483,33.1827,33.1483,33.1655,24900.0
2006-10-23 12:45:00,57.77,57.79,57.66,57.67,19300.0,33.1598,33.1713,33.0966,33.1024,19300.0
2006-10-23 12:50:00,57.67,57.71,57.64,57.7,11300.0,33.1024,33.1253,33.0852,33.1196,11300.0
2006-10-23 12:55:00,57.7,57.71,57.6,57.6,23600.0,33.1196,33.1253,33.0622,33.0622,23600.0
2006-10-23 13:00:00,57.6,57.6,57.51,57.51,39000.0,33.0622,33.0622,33.0105,33.0105,39000.0
2006-10-23 13:05:00,57.51,57.52,57.36,57.37,75100.0,33.0105,33.0163,32.9244,32.9302,75100.0
2006-10-23 13:10:00,57.38,57.45,57.37,57.44,38300.0,32.9359,32.9761,32.9302,32.9704,38300.0
2006-10-23 13:15:00,57.45,57.47,57.4,57.42,25500.0,32.9761,32.9876,32.9474,32.9589,25500.0
2006-10-23 13:20:00,57.42,57.5,57.42,57.44,34500.0,32.9589,33.0048,32.9589,32.9704,34500.0
2006-10-23 13:25:00,57.44,57.51,57.43,57.49,25500.0,32.9704,33.0105,32.9646,32.9991,25500.0
2006-10-23 13:30:00,57.5,57.54,57.46,57.48,30800.0,33.0048,33.0278,32.9818,32.9933,30800.0
2006-10-23 13:35:00,57.5,57.52,57.47,57.5,14200.0,33.0048,33.0163,32.9876,33.0048,14200.0
2006-10-23 13:40:00,57.5,57.54,57.46,57.54,14300.0,33.0048,33.0278,32.9818,33.0278,14300.0
2006-10-23 13:45:00,57.54,57.57,57.51,57.52,22300.0,33.0278,33.045,33.0105,33.0163,22300.0
2006-10-23 13:50:00,57.52,57.52,57.48,57.48,33500.0,33.0163,33.0163,32.9933,32.9933,33500.0
2006-10-23 13:55:00,57.49,57.58,57.49,57.57,20700.0,32.9991,33.0507,32.9991,33.045,20700.0
2006-10-23 14:00:00,57.57,57.6,57.56,57.59,8300.0,33.045,33.0622,33.0392,33.0565,8300.0
2006-10-23 14:05:00,57.57,57.66,57.55,57.62,37800.0,33.045,33.0966,33.0335,33.0737,37800.0
2006-10-23 14:10:00,57.62,57.66,57.56,57.56,50700.0,33.0737,33.0966,33.0392,33.0392,50700.0
2006-10-23 14:15:00,57.55,57.61,57.53,57.6,22500.0,33.0335,33.0679,33.022,33.0622,22500.0
2006-10-23 14:20:00,57.6,57.68,57.59,57.68,35400.0,33.0622,33.1081,33.0565,33.1081,35400.0
2006-10-23 14:25:00,57.67,57.74,57.66,57.74,29800.0,33.1024,33.1426,33.0966,33.1426,29800.0
2006-10-23 14:30:00,57.73,57.85,57.73,57.81,57700.0,33.1368,33.2057,33.1368,33.1827,57700.0
2006-10-23 14:35:00,57.8,57.83,57.78,57.81,51200.0,33.177,33.1942,33.1655,33.1827,51200.0
2006-10-23 14:40:00,57.81,57.84,57.8,57.82,35600.0,33.1827,33.2,33.177,33.1885,35600.0
2006-10-23 14:45:00,57.82,57.94,57.81,57.94,52100.0,33.1885,33.2574,33.1827,33.2574,52100.0
2006-10-23 14:50:00,58.0,58.0,57.94,57.95,123600.0,33.2918,33.2918,33.2574,33.2631,123600.0
2006-10-23 14:55:00,57.95,57.99,57.93,57.96,75100.0,33.2631,33.2861,33.2516,33.2688,75100.0
2006-10-23 15:00:00,57.96,58.05,57.95,58.01,104500.0,33.2688,33.3205,33.2631,33.2975,104500.0
2006-10-23 15:05:00,58.02,58.05,58.0,58.01,92600.0,33.3033,33.3205,33.2918,33.2975,92600.0
2006-10-23 15:10:00,58.02,58.04,57.99,58.04,65500.0,33.3033,33.3148,33.2861,33.3148,65500.0
2006-10-23 15:15:00,58.03,58.03,57.96,57.97,52500.0,33.309,33.309,33.2688,33.2746,52500.0
2006-10-23 15:20:00,57.97,58.0,57.93,57.98,100700.0,33.2746,33.2918,33.2516,33.2803,100700.0
2006-10-23 15:25:00,57.98,58.0,57.91,57.91,41400.0,33.2803,33.2918,33.2401,33.2401,41400.0
2006-10-23 15:30:00,57.9,57.99,57.9,57.92,56600.0,33.2344,33.2861,33.2344,33.2459,56600.0
2006-10-23 15:35:00,57.92,57.93,57.85,57.86,66400.0,33.2459,33.2516,33.2057,33.2114,66400.0
2006-10-23 15:40:00,57.85,57.86,57.81,57.84,73700.0,33.2057,33.2114,33.1827,33.2,73700.0
2006-10-23 15:45:00,57.84,57.85,57.82,57.84,53400.0,33.2,33.2057,33.1885,33.2,53400.0
2006-10-23 15:50:00,57.83,57.88,57.82,57.85,86100.0,33.1942,33.2229,33.1885,33.2057,86100.0
2006-10-23 15:55:00,57.84,57.89,57.82,57.85,87400.0,33.2,33.2287,33.1885,33.2057,87400.0
2006-10-24 09:30:00,57.55,57.58,57.41,57.41,72100.0,33.0335,33.0507,32.9531,32.9531,72100.0
2006-10-24 09:35:00,57.42,57.47,57.4,57.46,33400.0,32.9589,32.9876,32.9474,32.9818,33400.0
2006-10-24 09:40:00,57.46,57.49,57.43,57.45,26800.0,32.9818,32.9991,32.9646,32.9761,26800.0
2006-10-24 09:45:00,57.45,57.48,57.38,57.38,31200.0,32.9761,32.9933,32.9359,32.9359,31200.0
2006-10-24 09:50:00,57.39,57.44,57.39,57.41,52500.0,32.9417,32.9704,32.9417,32.9531,52500.0
2006-10-24 09:55:00,57.4,57.47,57.4,57.44,57300.0,32.9474,32.9876,32.9474,32.9704,57300.0
2006-10-24 10:00:00,57.46,57.46,57.39,57.44,26800.0,32.9818,32.9818,32.9417,32.9704,26800.0
2006-10-24 10:05:00,57.45,57.47,57.42,57.44,15800.0,32.9761,32.9876,32.9589,32.9704,15800.0
2006-10-24 10:10:00,57.45,57.47,57.4,57.41,30000.0,32.9761,32.9876,32.9474,32.9531,30000.0
2006-10-24 10:15:00,57.4,57.42,57.39,57.39,23600.0,32.9474,32.9589,32.9417,32.9417,23600.0
2006-10-24 10:20:00,57.39,57.47,57.38,57.46,27500.0,32.9417,32.9876,32.9359,32.9818,27500.0
2006-10-24 10:25:00,57.47,57.51,57.45,57.48,24600.0,32.9876,33.0105,32.9761,32.9933,24600.0
2006-10-24 10:30:00,57.46,57.6,57.4,57.53,80100.0,32.9818,33.0622,32.9474,33.022,80100.0
2006-10-24 10:35:00,57.53,57.55,57.49,57.54,45800.0,33.022,33.0335,32.9991,33.0278,45800.0
2006-10-24 10:40:00,57.54,57.54,57.44,57.5,30500.0,33.0278,33.0278,32.9704,33.0048,30500.0
2006-10-24 10:45:00,57.5,57.53,57.48,57.51,82100.0,33.0048,33.022,32.9933,33.0105,82100.0
2006-10-24 10:50:00,57.5,57.53,57.47,57.5,39000.0,33.0048,33.022,32.9876,33.0048,39000.0
2006-10-24 10:55:00,57.5,57.5,57.46,57.48,36300.0,33.0048,33.0048,32.9818,32.9933,36300.0
2006-10-24 11:00:00,57.47,57.48,57.4,57.4,21100.0,32.9876,32.9933,32.9474,32.9474,21100.0
2006-10-24 11:05:00,57.4,57.5,57.39,57.49,46800.0,32.9474,33.0048,32.9417,32.9991,46800.0
2006-10-24 11:10:00,57.48,57.48,57.43,57.44,18900.0,32.9933,32.9933,32.9646,32.9704,18900.0
2006-10-24 11:15:00,57.42,57.42,57.39,57.42,49400.0,32.9589,32.9589,32.9417,32.9589,49400.0
2006-10-24 11:20:00,57.42,57.5,57.42,57.5,16000.0,32.9589,33.0048,32.9589,33.0048,16000.0
2006-10-24 11:25:00,57.5,57.55,57.45,57.5,25200.0,33.0048,33.0335,32.9761,33.0048,25200.0
2006-10-24 11:30:00,57.48,57.52,57.46,57.51,18900.0,32.9933,33.0163,32.9818,33.0105,18900.0
2006-10-24 11:35:00,57.52,57.58,57.49,57.58,28700.0,33.0163,33.0507,32.9991,33.0507,28700.0
2006-10-24 11:40:00,57.59,57.64,57.57,57.61,21000.0,33.0565,33.0852,33.045,33.0679,21000.0
2006-10-24 11:45:00,57.62,57.62,57.55,57.55,18200.0,33.0737,33.0737,33.0335,33.0335,18200.0
2006-10-24 11:50:00,57.55,57.56,57.5,57.5,17200.0,33.0335,33.0392,33.0048,33.0048,17200.0
2006-10-24 11:55:00,57.49,57.51,57.48,57.49,23000.0,32.9991,33.0105,32.9933,32.9991,23000.0
2006-10-24 12:00:00,57.5,57.52,57.48,57.52,33400.0,33.0048,33.0163,32.9933,33.0163,33400.0
2006-10-24 12:05:00,57.51,57.55,57.51,57.53,34400.0,33.0105,33.0335,33.0105,33.022,34400.0
2006-10-24 12:10:00,57.55,57.56,57.5,57.51,67800.0,33.0335,33.0392,33.0048,33.0105,67800.0
2006-10-24 12:15:00,57.51,57.54,57.5,57.54,128500.0,33.0105,33.0278,33.0048,33.0278,128500.0
2006-10-24 12:20:00,57.55,57.55,57.49,57.5,32000.0,33.0335,33.0335,32.9991,33.0048,32000.0
2006-10-24 12:25:00,57.52,57.54,57.51,57.53,9700.0,33.0163,33.0278,33.0105,33.022,9700.0
2006-10-24 12:30:00,57.52,57.52,57.5,57.5,18000.0,33.0163,33.0163,33.0048,33.0048,18000.0
2006-10-24 12:35:00,57.5,57.55,57.49,57.51,30700.0,33.0048,33.0335,32.9991,33.0105,30700.0
2006-10-24 12:40:00,57.5,57.52,57.46,57.48,15100.0,33.0048,33.0163,32.9818,32.9933,15100.0
2006-10-24 12:45:00,57.48,57.51,57.48,57.49,12400.0,32.9933,33.0105,32.9933,32.9991,12400.0
2006-10-24 12:50:00,57.48,57.52,57.48,57.5,29600.0,32.9933,33.0163,32.9933,33.0048,29600.0
2006-10-24 12:55:00,57.5,57.56,57.49,57.56,29900.0,33.0048,33.0392,32.9991,33.0392,29900.0
2006-10-24 13:00:00,57.56,57.62,57.55,57.6,18200.0,33.0392,33.0737,33.0335,33.0622,18200.0
2006-10-24 13:05:00,57.6,57.61,57.55,57.57,17400.0,33.0622,33.0679,33.0335,33.045,17400.0
2006-10-24 13:10:00,57.58,57.62,57.57,57.62,12500.0,33.0507,33.0737,33.045,33.0737,12500.0
2006-10-24 13:15:00,57.62,57.65,57.57,57.57,12800.0,33.0737,33.0909,33.045,33.045,12800.0
2006-10-24 13:20:00,57.58,57.6,57.52,57.59,40400.0,33.0507,33.0622,33.0163,33.0565,40400.0
2006-10-24 13:25:00,57.59,57.6,57.55,57.58,37000.0,33.0565,33.0622,33.0335,33.0507,37000.0
2006-10-24 13:30:00,57.57,57.59,57.54,57.56,29900.0,33.045,33.0565,33.0278,33.0392,29900.0
2006-10-24 13:35:00,57.55,57.57,57.55,57.57,17300.0,33.0335,33.045,33.0335,33.045,17300.0
2006-10-24 13:40:00,57.56,57.57,57.5,57.5,35700.0,33.0392,33.045,33.0048,33.0048,35700.0
2006-10-24 13:45:00,57.5,57.53,57.44,57.45,20100.0,33.0048,33.022,32.9704,32.9761,20100.0
2006-10-24 13:50:00,57.45,57.54,57.45,57.5,27100.0,32.9761,33.0278,32.9761,33.0048,27100.0
2006-10-24 13:55:00,57.5,57.51,57.5,57.5,21700.0,33.0048,33.0105,33.0048,33.0048,21700.0
2006-10-24 14:00:00,57.5,57.51,57.49,57.51,10400.0,33.0048,33.0105,32.9991,33.0105,10400.0
2006-10-24 14:05:00,57.5,57.53,57.47,57.52,11500.0,33.0048,33.022,32.9876,33.0163,11500.0
2006-10-24 14:10:00,57.55,57.55,57.49,57.52,10800.0,33.0335,33.0335,32.9991,33.0163,10800.0
2006-10-24 14:15:00,57.53,57.53,57.42,57.42,21900.0,33.022,33.022,32.9589,32.9589,21900.0
2006-10-24 14:20:00,57.43,57.53,57.41,57.52,36800.0,32.9646,33.022,32.9531,33.0163,36800.0
2006-10-24 14:25:00,57.52,57.52,57.48,57.51,43400.0,33.0163,33.0163,32.9933,33.0105,43400.0
2006-10-24 14:30:00,57.51,57.56,57.51,57.53,23800.0,33.0105,33.0392,33.0105,33.022,23800.0
2006-10-24 14:35:00,57.54,57.56,57.51,57.56,31900.0,33.0278,33.0392,33.0105,33.0392,31900.0
2006-10-24 14:40:00,57.55,57.56,57.54,57.56,18000.0,33.0335,33.0392,33.0278,33.0392,18000.0
2006-10-24 14:45:00,57.55,57.6,57.54,57.55,29100.0,33.0335,33.0622,33.0278,33.0335,29100.0
2006-10-24 14:50:00,57.54,57.55,57.46,57.53,54900.0,33.0278,33.0335,32.9818,33.022,54900.0
2006-10-24 14:55:00,57.54,57.54,57.4,57.41,51800.0,33.0278,33.0278,32.9474,32.9531,51800.0
2006-10-24 15:00:00,57.41,57.48,57.41,57.48,40900.0,32.9531,32.9933,32.9531,32.9933,40900.0
2006-10-24 15:05:00,57.47,57.47,57.41,57.42,52100.0,32.9876,32.9876,32.9531,32.9589,52100.0
2006-10-24 15:10:00,57.42,57.47,57.41,57.45,24500.0,32.9589,32.9876,32.9531,32.9761,24500.0
2006-10-24 15:15:00,57.45,57.48,57.43,57.48,19200.0,32.9761,32.9933,32.9646,32.9933,19200.0
2006-10-24 15:20:00,57.48,57.54,57.48,57.51,30800.0,32.9933,33.0278,32.9933,33.0105,30800.0
2006-10-24 15:25:00,57.51,57.61,57.51,57.61,31500.0,33.0105,33.0679,33.0105,33.0679,31500.0
2006-10-24 15:30:00,57.61,57.67,57.61,57.66,76200.0,33.0679,33.1024,33.0679,33.0966,76200.0
2006-10-24 15:35:00,57.66,57.75,57.66,57.75,65200.0,33.0966,33.1483,33.0966,33.1483,65200.0
2006-10-24 15:40:00,57.75,57.77,57.73,57.74,73900.0,33.1483,33.1598,33.1368,33.1426,73900.0
2006-10-24 15:45:00,57.75,57.81,57.74,57.81,49000.0,33.1483,33.1827,33.1426,33.1827,49000.0
2006-10-24 15:50:00,57.81,57.83,57.75,57.76,83200.0,33.1827,33.1942,33.1483,33.154,83200.0
2006-10-24 15:55:00,57.76,57.77,57.72,57.74,77000.0,33.154,33.1598,33.1311,33.1426,77000.0
2006-10-25 09:30:00,57.74,57.9,57.72,57.9,74700.0,33.1426,33.2344,33.1311,33.2344,74700.0
2006-10-25 09:35:00,57.89,57.9,57.8,57.81,42300.0,33.2287,33.2344,33.177,33.1827,42300.0
2006-10-25 09:40:00,57.84,57.84,57.78,57.8,31500.0,33.2,33.2,33.1655,33.177,31500.0
2006-10-25 09:45:00,57.81,57.83,57.75,57.75,26600.0,33.1827,33.1942,33.1483,33.1483,26600.0
2006-10-25 09:50:00,57.73,57.73,57.68,57.69,35800.0,33.1368,33.1368,33.1081,33.1139,35800.0
2006-10-25 09:55:00,57.7,57.7,57.47,57.47,39100.0,33.1196,33.1196,32.9876,32.9876,39100.0
2006-10-25 10:00:00,57.49,57.5,57.37,57.37,45900.0,32.9991,33.0048,32.9302,32.9302,45900.0
2006-10-25 10:05:00,57.36,57.36,57.27,57.35,82800.0,32.9244,32.9244,32.8728,32.9187,82800.0
2006-10-25 10:10:00,57.35,57.42,57.31,57.35,39300.0,32.9187,32.9589,32.8957,32.9187,39300.0
2006-10-25 10:15:00,57.35,57.5,57.35,57.5,72000.0,32.9187,33.0048,32.9187,33.0048,72000.0
2006-10-25 10:20:00,57.5,57.59,57.44,57.57,45400.0,33.0048,33.0565,32.9704,33.045,45400.0
2006-10-25 10:25:00,57.57,57.69,57.56,57.65,48900.0,33.045,33.1139,33.0392,33.0909,48900.0
2006-10-25 10:30:00,57.66,57.66,57.55,57.58,97600.0,33.0966,33.0966,33.0335,33.0507,97600.0
2006-10-25 10:35:00,57.55,57.59,57.45,57.45,72500.0,33.0335,33.0565,32.9761,32.9761,72500.0
2006-10-25 10:40:00,57.45,57.45,57.36,57.36,18200.0,32.9761,32.9761,32.9244,32.9244,18200.0
2006-10-25 10:45:00,57.36,57.43,57.36,57.39,37300.0,32.9244,32.9646,32.9244,32.9417,37300.0
2006-10-25 10:50:00,57.39,57.42,57.35,57.37,61000.0,32.9417,32.9589,32.9187,32.9302,61000.0
2006-10-25 10:55:00,57.38,57.4,57.34,57.36,22100.0,32.9359,32.9474,32.913,32.9244,22100.0
2006-10-25 11:00:00,57.36,57.4,57.35,57.38,31000.0,32.9244,32.9474,32.9187,32.9359,31000.0
2006-10-25 11:05:00,57.38,57.41,57.36,57.39,46100.0,32.9359,32.9531,32.9244,32.9417,46100.0
2006-10-25 11:10:00,57.41,57.42,57.4,57.41,12400.0,32.9531,32.9589,32.9474,32.9531,12400.0
2006-10-25 11:15:00,57.42,57.42,57.39,57.4,8400.0,32.9589,32.9589,32.9417,32.9474,8400.0
2006-10-25 11:20:00,57.4,57.41,57.38,57.39,71900.0,32.9474,32.9531,32.9359,32.9417,71900.0
2006-10-25 11:25:00,57.4,57.4,57.35,57.38,35000.0,32.9474,32.9474,32.9187,32.9359,35000.0
2006-10-25 11:30:00,57.38,57.4,57.37,57.39,21000.0,32.9359,32.9474,32.9302,32.9417,21000.0
2006-10-25 11:35:00,57.39,57.41,57.33,57.41,38000.0,32.9417,32.9531,32.9072,32.9531,38000.0
2006-10-25 11:40:00,57.41,57.42,57.36,57.37,21300.0,32.9531,32.9589,32.9244,32.9302,21300.0
2006-10-25 11:45:00,57.36,57.37,57.34,57.36,51300.0,32.9244,32.9302,32.913,32.9244,51300.0
2006-10-25 11:50:00,57.36,57.37,57.35,57.35,10600.0,32.9244,32.9302,32.9187,32.9187,10600.0
2006-10-25 11:55:00,57.35,57.36,57.32,57.35,15300.0,32.9187,32.9244,32.9015,32.9187,15300.0
2006-10-25 12:00:00,57.35,57.37,57.35,57.35,16900.0,32.9187,32.9302,32.9187,32.9187,16900.0
2006-10-25 12:05:00,57.36,57.37,57.35,57.37,16000.0,32.9244,32.9302,32.9187,32.9302,16000.0
2006-10-25 12:10:00,57.37,57.42,57.37,57.42,92400.0,32.9302,32.9589,32.9302,32.9589,92400.0
2006-10-25 12:15:00,57.42,57.47,57.4,57.45,18400.0,32.9589,32.9876,32.9474,32.9761,18400.0
2006-10-25 12:20:00,57.46,57.49,57.44,57.49,21600.0,32.9818,32.9991,32.9704,32.9991,21600.0
2006-10-25 12:25:00,57.5,57.54,57.49,57.54,22200.0,33.0048,33.0278,32.9991,33.0278,22200.0
2006-10-25 12:30:00,57.53,57.54,57.48,57.49,45400.0,33.022,33.0278,32.9933,32.9991,45400.0
2006-10-25 12:35:00,57.49,57.55,57.49,57.52,34000.0,32.9991,33.0335,32.9991,33.0163,34000.0
2006-10-25 12:40:00,57.51,57.51,57.48,57.48,17400.0,33.0105,33.0105,32.9933,32.9933,17400.0
2006-10-25 12:45:00,57.48,57.55,57.48,57.53,20900.0,32.9933,33.0335,32.9933,33.022,20900.0
2006-10-25 12:50:00,57.55,57.57,57.53,57.55,19100.0,33.0335,33.045,33.022,33.0335,19100.0
2006-10-25 12:55:00,57.54,57.59,57.53,57.59,18900.0,33.0278,33.0565,33.022,33.0565,18900.0
2006-10-25 13:00:00,57.6,57.64,57.59,57.63,13000.0,33.0622,33.0852,33.0565,33.0794,13000.0
2006-10-25 13:05:00,57.62,57.64,57.6,57.61,20100.0,33.0737,33.0852,33.0622,33.0679,20100.0
2006-10-25 13:10:00,57.6,57.64,57.59,57.62,12100.0,33.0622,33.0852,33.0565,33.0737,12100.0
2006-10-25 13:15:00,57.61,57.63,57.61,57.63,3700.0,33.0679,33.0794,33.0679,33.0794,3700.0
2006-10-25 13:20:00,57.62,57.63,57.57,57.57,59500.0,33.0737,33.0794,33.045,33.045,59500.0
2006-10-25 13:25:00,57.58,57.62,57.57,57.62,48000.0,33.0507,33.0737,33.045,33.0737,48000.0
2006-10-25 13:30:00,57.61,57.61,57.56,57.56,10900.0,33.0679,33.0679,33.0392,33.0392,10900.0
2006-10-25 13:35:00,57.57,57.57,57.48,57.48,12900.0,33.045,33.045,32.9933,32.9933,12900.0
2006-10-25 13:40:00,57.48,57.49,57.45,57.45,15500.0,32.9933,32.9991,32.9761,32.9761,15500.0
2006-10-25 13:45:00,57.46,57.47,57.38,57.38,41100.0,32.9818,32.9876,32.9359,32.9359,41100.0
2006-10-25 13:50:00,57.4,57.4,57.35,57.39,53600.0,32.9474,32.9474,32.9187,32.9417,53600.0
2006-10-25 13:55:00,57.39,57.46,57.38,57.42,57200.0,32.9417,32.9818,32.9359,32.9589,57200.0
2006-10-25 14:00:00,57.42,57.42,57.39,57.41,26400.0,32.9589,32.9589,32.9417,32.9531,26400.0
2006-10-25 14:05:00,57.4,57.46,57.38,57.38,25000.0,32.9474,32.9818,32.9359,32.9359,25000.0
2006-10-25 14:10:00,57.39,57.48,57.36,57.47,45500.0,32.9417,32.9933,32.9244,32.9876,45500.0
2006-10-25 14:15:00,57.46,57.55,57.41,57.51,52900.0,32.9818,33.0335,32.9531,33.0105,52900.0
2006-10-25 14:20:00,57.52,57.52,57.38,57.38,24800.0,33.0163,33.0163,32.9359,32.9359,24800.0
2006-10-25 14:25:00,57.38,57.39,57.28,57.29,46600.0,32.9359,32.9417,32.8785,32.8843,46600.0
2006-10-25 14:30:00,57.29,57.4,57.27,57.36,91600.0,32.8843,32.9474,32.8728,32.9244,91600.0
2006-10-25 14:35:00,57.36,57.43,57.29,57.41,55300.0,32.9244,32.9646,32.8843,32.9531,55300.0
2006-10-25 14:40:00,57.4,57.41,57.35,57.35,50000.0,32.9474,32.9531,32.9187,32.9187,50000.0
2006-10-25 14:45:00,57.37,57.55,57.33,57.53,84100.0,32.9302,33.0335,32.9072,33.022,84100.0
2006-10-25 14:50:00,57.53,57.53,57.4,57.4,39100.0,33.022,33.022,32.9474,32.9474,39100.0
2006-10-25 14:55:00,57.4,57.44,57.37,57.43,18000.0,32.9474,32.9704,32.9302,32.9646,18000.0
2006-10-25 15:00:00,57.43,57.54,57.43,57.49,29000.0,32.9646,33.0278,32.9646,32.9991,29000.0
2006-10-25 15:05:00,57.5,57.5,57.44,57.44,27000.0,33.0048,33.0048,32.9704,32.9704,27000.0
2006-10-25 15:10:00,57.43,57.45,57.42,57.44,24200.0,32.9646,32.9761,32.9589,32.9704,24200.0
2006-10-25 15:15:00,57.44,57.47,57.43,57.45,24100.0,32.9704,32.9876,32.9646,32.9761,24100.0
2006-10-25 15:20:00,57.45,57.45,57.42,57.44,21700.0,32.9761,32.9761,32.9589,32.9704,21700.0
2006-10-25 15:25:00,57.44,57.45,57.4,57.41,23600.0,32.9704,32.9761,32.9474,32.9531,23600.0
2006-10-25 15:30:00,57.4,57.43,57.36,57.4,36800.0,32.9474,32.9646,32.9244,32.9474,36800.0
2006-10-25 15:35:00,57.39,57.53,57.39,57.52,46800.0,32.9417,33.022,32.9417,33.0163,46800.0
2006-10-25 15:40:00,57.53,57.56,57.45,57.45,162500.0,33.022,33.0392,32.9761,32.9761,162500.0
2006-10-25 15:45:00,57.45,57.48,57.41,57.41,68900.0,32.9761,32.9933,32.9531,32.9531,68900.0
2006-10-25 15:50:00,57.41,57.51,57.4,57.5,74700.0,32.9531,33.0105,32.9474,33.0048,74700.0
2006-10-25 15:55:00,57.5,57.5,57.44,57.47,84600.0,33.0048,33.0048,32.9704,32.9876,84600.0
2006-10-26 09:30:00,57.22,57.6,57.22,57.49,110600.0,32.8441,33.0622,32.8441,32.9991,110600.0
2006-10-26 09:35:00,57.49,57.56,57.47,57.49,45800.0,32.9991,33.0392,32.9876,32.9991,45800.0
2006-10-26 09:40:00,57.49,57.75,57.49,57.66,69100.0,32.9991,33.1483,32.9991,33.0966,69100.0
2006-10-26 09:45:00,57.68,57.75,57.57,57.68,40300.0,33.1081,33.1483,33.045,33.1081,40300.0
2006-10-26 09:50:00,57.68,57.72,57.66,57.68,123200.0,33.1081,33.1311,33.0966,33.1081,123200.0
2006-10-26 09:55:00,57.68,57.68,57.58,57.6,21200.0,33.1081,33.1081,33.0507,33.0622,21200.0
2006-10-26 10:00:00,57.61,57.63,57.52,57.53,27000.0,33.0679,33.0794,33.0163,33.022,27000.0
2006-10-26 10:05:00,57.54,57.54,57.5,57.51,41300.0,33.0278,33.0278,33.0048,33.0105,41300.0
2006-10-26 10:10:00,57.5,57.5,57.4,57.48,38500.0,33.0048,33.0048,32.9474,32.9933,38500.0
2006-10-26 10:15:00,57.47,57.49,57.45,57.45,24500.0,32.9876,32.9991,32.9761,32.9761,24500.0
2006-10-26 10:20:00,57.45,57.46,57.24,57.25,49000.0,32.9761,32.9818,32.8556,32.8613,49000.0
2006-10-26 10:25:00,57.22,57.24,57.14,57.14,33900.0,32.8441,32.8556,32.7982,32.7982,33900.0
2006-10-26 10:30:00,57.14,57.15,57.08,57.11,41600.0,32.7982,32.8039,32.7637,32.7809,41600.0
2006-10-26 10:35:00,57.12,57.16,57.07,57.11,54300.0,32.7867,32.8096,32.758,32.7809,54300.0
2006-10-26 10:40:00,57.11,57.15,56.96,56.99,79800.0,32.7809,32.8039,32.6948,32.7121,79800.0
2006-10-26 10:45:00,56.98,56.99,56.91,56.94,53900.0,32.7063,32.7121,32.6661,32.6834,53900.0
2006-10-26 10:50:00,56.94,57.01,56.89,56.9,29100.0,32.6834,32.7235,32.6547,32.6604,29100.0
2006-10-26 10:55:00,56.9,56.94,56.89,56.9,46800.0,32.6604,32.6834,32.6547,32.6604,46800.0
2006-10-26 11:00:00,56.9,57.08,56.9,57.01,81300.0,32.6604,32.7637,32.6604,32.7235,81300.0
2006-10-26 11:05:00,57.01,57.01,56.9,56.93,35500.0,32.7235,32.7235,32.6604,32.6776,35500.0
2006-10-26 11:10:00,56.91,56.94,56.88,56.89,32300.0,32.6661,32.6834,32.6489,32.6547,32300.0
2006-10-26 11:15:00,56.9,56.91,56.85,56.87,17600.0,32.6604,32.6661,32.6317,32.6432,17600.0
2006-10-26 11:20:00,56.87,56.96,56.85,56.93,57800.0,32.6432,32.6948,32.6317,32.6776,57800.0
2006-10-26 11:25:00,56.94,56.94,56.91,56.94,41300.0,32.6834,32.6834,32.6661,32.6834,41300.0
2006-10-26 11:30:00,56.93,56.96,56.9,56.94,57900.0,32.6776,32.6948,32.6604,32.6834,57900.0
2006-10-26 11:35:00,56.94,57.13,56.94,57.07,73100.0,32.6834,32.7924,32.6834,32.758,73100.0
2006-10-26 11:40:00,57.05,57.05,56.9,56.99,42700.0,32.7465,32.7465,32.6604,32.7121,42700.0
2006-10-26 11:45:00,56.99,57.09,56.91,57.08,55600.0,32.7121,32.7695,32.6661,32.7637,55600.0
2006-10-26 11:50:00,57.07,57.07,56.99,56.99,7600.0,32.758,32.758,32.7121,32.7121,7600.0
2006-10-26 11:55:00,56.99,57.02,56.92,56.93,34700.0,32.7121,32.7293,32.6719,32.6776,34700.0
2006-10-26 12:00:00,56.93,56.93,56.88,56.9,7000.0,32.6776,32.6776,32.6489,32.6604,7000.0
2006-10-26 12:05:00,56.89,56.9,56.85,56.86,42700.0,32.6547,32.6604,32.6317,32.6374,42700.0
2006-10-26 12:10:00,56.85,56.85,56.81,56.85,17400.0,32.6317,32.6317,32.6087,32.6317,17400.0
2006-10-26 12:15:00,56.85,56.87,56.82,56.84,11200.0,32.6317,32.6432,32.6145,32.626,11200.0
2006-10-26 12:20:00,56.85,56.9,56.85,56.9,22100.0,32.6317,32.6604,32.6317,32.6604,22100.0
2006-10-26 12:25:00,56.89,56.91,56.87,56.89,14500.0,32.6547,32.6661,32.6432,32.6547,14500.0
2006-10-26 12:30:00,56.89,56.89,56.83,56.85,15100.0,32.6547,32.6547,32.6202,32.6317,15100.0
2006-10-26 12:35:00,56.85,56.96,56.85,56.96,31500.0,32.6317,32.6948,32.6317,32.6948,31500.0
2006-10-26 12:40:00,56.96,56.98,56.95,56.98,17500.0,32.6948,32.7063,32.6891,32.7063,17500.0
2006-10-26 12:45:00,56.97,56.97,56.92,56.94,31900.0,32.7006,32.7006,32.6719,32.6834,31900.0
2006-10-26 12:50:00,56.95,56.96,56.9,56.9,12800.0,32.6891,32.6948,32.6604,32.6604,12800.0
2006-10-26 12:55:00,56.91,56.97,56.9,56.95,14100.0,32.6661,32.7006,32.6604,32.6891,14100.0
2006-10-26 13:00:00,56.95,56.98,56.91,56.93,22400.0,32.6891,32.7063,32.6661,32.6776,22400.0
2006-10-26 13:05:00,56.93,56.94,56.91,56.93,7800.0,32.6776,32.6834,32.6661,32.6776,7800.0
2006-10-26 13:10:00,56.94,56.94,56.9,56.91,22100.0,32.6834,32.6834,32.6604,32.6661,22100.0
2006-10-26 13:15:00,56.91,56.95,56.9,56.93,18300.0,32.6661,32.6891,32.6604,32.6776,18300.0
2006-10-26 13:20:00,56.93,57.02,56.93,56.97,27500.0,32.6776,32.7293,32.6776,32.7006,27500.0
2006-10-26 13:25:00,56.97,57.03,56.96,57.03,28600.0,32.7006,32.735,32.6948,32.735,28600.0
2006-10-26 13:30:00,57.01,57.02,56.99,57.01,2300.0,32.7235,32.7293,32.7121,32.7235,2300.0
2006-10-26 13:35:00,57.01,57.07,57.0,57.06,17300.0,32.7235,32.758,32.7178,32.7522,17300.0
2006-10-26 13:40:00,57.06,57.12,57.06,57.1,102200.0,32.7522,32.7867,32.7522,32.7752,102200.0
2006-10-26 13:45:00,57.11,57.13,57.08,57.09,65400.0,32.7809,32.7924,32.7637,32.7695,65400.0
2006-10-26 13:50:00,57.09,57.14,57.08,57.09,25000.0,32.7695,32.7982,32.7637,32.7695,25000.0
2006-10-26 13:55:00,57.1,57.12,57.08,57.08,25300.0,32.7752,32.7867,32.7637,32.7637,25300.0
2006-10-26 14:00:00,57.08,57.15,57.08,57.15,21500.0,32.7637,32.8039,32.7637,32.8039,21500.0
2006-10-26 14:05:00,57.15,57.33,57.15,57.32,84600.0,32.8039,32.9072,32.8039,32.9015,84600.0
2006-10-26 14:10:00,57.32,57.37,57.3,57.32,32300.0,32.9015,32.9302,32.89,32.9015,32300.0
2006-10-26 14:15:00,57.33,57.34,57.27,57.27,14900.0,32.9072,32.913,32.8728,32.8728,14900.0
2006-10-26 14:20:00,57.27,57.3,57.26,57.27,97000.0,32.8728,32.89,32.867,32.8728,97000.0
2006-10-26 14:25:00,57.28,57.36,57.27,57.36,28400.0,32.8785,32.9244,32.8728,32.9244,28400.0
2006-10-26 14:30:00,57.37,57.44,57.34,57.35,52100.0,32.9302,32.9704,32.913,32.9187,52100.0
2006-10-26 14:35:00,57.33,57.33,57.26,57.28,65300.0,32.9072,32.9072,32.867,32.8785,65300.0
2006-10-26 14:40:00,57.29,57.4,57.28,57.4,37300.0,32.8843,32.9474,32.8785,32.9474,37300.0
2006-10-26 14:45:00,57.4,57.4,57.32,57.36,46300.0,32.9474,32.9474,32.9015,32.9244,46300.0
2006-10-26 14:50:00,57.36,57.4,57.34,57.38,37300.0,32.9244,32.9474,32.913,32.9359,37300.0
2006-10-26 14:55:00,57.39,57.44,57.38,57.41,30100.0,32.9417,32.9704,32.9359,32.9531,30100.0
2006-10-26 15:00:00,57.41,57.42,57.4,57.4,18500.0,32.9531,32.9589,32.9474,32.9474,18500.0
2006-10-26 15:05:00,57.41,57.41,57.36,57.37,32200.0,32.9531,32.9531,32.9244,32.9302,32200.0
2006-10-26 15:10:00,57.36,57.39,57.36,57.36,22100.0,32.9244,32.9417,32.9244,32.9244,22100.0
2006-10-26 15:15:00,57.37,57.37,57.28,57.28,24200.0,32.9302,32.9302,32.8785,32.8785,24200.0
2006-10-26 15:20:00,57.29,57.29,57.2,57.2,42500.0,32.8843,32.8843,32.8326,32.8326,42500.0
2006-10-26 15:25:00,57.2,57.2,57.16,57.18,33300.0,32.8326,32.8326,32.8096,32.8211,33300.0
2006-10-26 15:30:00,57.18,57.22,57.16,57.17,30500.0,32.8211,32.8441,32.8096,32.8154,30500.0
2006-10-26 15:35:00,57.17,57.26,57.15,57.24,38300.0,32.8154,32.867,32.8039,32.8556,38300.0
2006-10-26 15:40:00,57.25,57.31,57.25,57.31,50900.0,32.8613,32.8957,32.8613,32.8957,50900.0
2006-10-26 15:45:00,57.3,57.4,57.3,57.33,72800.0,32.89,32.9474,32.89,32.9072,72800.0
2006-10-26 15:50:00,57.33,57.34,57.22,57.23,81700.0,32.9072,32.913,32.8441,32.8498,81700.0
2006-10-26 15:55:00,57.22,57.28,57.17,57.25,123000.0,32.8441,32.8785,32.8154,32.8613,123000.0
2006-10-27 09:30:00,56.9,56.96,56.72,56.82,110600.0,32.6604,32.6948,32.5571,32.6145,110600.0
2006-10-27 09:35:00,56.75,56.84,56.6,56.64,44100.0,32.5743,32.626,32.4882,32.5112,44100.0
2006-10-27 09:40:00,56.63,56.74,56.59,56.73,66600.0,32.5054,32.5686,32.4825,32.5628,66600.0
2006-10-27 09:45:00,56.71,56.74,56.61,56.7,47000.0,32.5513,32.5686,32.4939,32.5456,47000.0
2006-10-27 09:50:00,56.7,56.8,56.7,56.78,28200.0,32.5456,32.603,32.5456,32.5915,28200.0
2006-10-27 09:55:00,56.79,56.86,56.79,56.8,42300.0,32.5973,32.6374,32.5973,32.603,42300.0
2006-10-27 10:00:00,56.8,56.86,56.8,56.83,29900.0,32.603,32.6374,32.603,32.6202,29900.0
2006-10-27 10:05:00,56.85,56.85,56.75,56.77,28000.0,32.6317,32.6317,32.5743,32.5858,28000.0
2006-10-27 10:10:00,56.75,56.76,56.64,56.66,31000.0,32.5743,32.58,32.5112,32.5226,31000.0
2006-10-27 10:15:00,56.67,56.68,56.62,56.67,27000.0,32.5284,32.5341,32.4997,32.5284,27000.0
2006-10-27 10:20:00,56.65,56.79,56.63,56.79,100200.0,32.5169,32.5973,32.5054,32.5973,100200.0
2006-10-27 10:25:00,56.8,56.93,56.79,56.85,121300.0,32.603,32.6776,32.5973,32.6317,121300.0
2006-10-27 10:30:00,56.85,56.85,56.75,56.85,53700.0,32.6317,32.6317,32.5743,32.6317,53700.0
2006-10-27 10:35:00,56.85,56.88,56.81,56.86,31100.0,32.6317,32.6489,32.6087,32.6374,31100.0
2006-10-27 10:40:00,56.88,56.9,56.86,56.86,27600.0,32.6489,32.6604,32.6374,32.6374,27600.0
2006-10-27 10:45:00,56.85,56.91,56.83,56.88,67600.0,32.6317,32.6661,32.6202,32.6489,67600.0
2006-10-27 10:50:00,56.88,56.92,56.76,56.79,65100.0,32.6489,32.6719,32.58,32.5973,65100.0
2006-10-27 10:55:00,56.8,56.88,56.79,56.83,39700.0,32.603,32.6489,32.5973,32.6202,39700.0
2006-10-27 11:00:00,56.81,56.84,56.79,56.81,44400.0,32.6087,32.626,32.5973,32.6087,44400.0
2006-10-27 11:05:00,56.82,56.82,56.76,56.79,22000.0,32.6145,32.6145,32.58,32.5973,22000.0
2006-10-27 11:10:00,56.78,56.84,56.77,56.81,25000.0,32.5915,32.626,32.5858,32.6087,25000.0
2006-10-27 11:15:00,56.8,56.86,56.78,56.83,12600.0,32.603,32.6374,32.5915,32.6202,12600.0
2006-10-27 11:20:00,56.83,56.84,56.78,56.83,19800.0,32.6202,32.626,32.5915,32.6202,19800.0
2006-10-27 11:25:00,56.83,56.89,56.82,56.85,29100.0,32.6202,32.6547,32.6145,32.6317,29100.0
2006-10-27 11:30:00,56.85,56.85,56.75,56.77,39900.0,32.6317,32.6317,32.5743,32.5858,39900.0
2006-10-27 11:35:00,56.77,56.95,56.75,56.95,42000.0,32.5858,32.6891,32.5743,32.6891,42000.0
2006-10-27 11:40:00,56.95,57.17,56.95,57.16,72700.0,32.6891,32.8154,32.6891,32.8096,72700.0
2006-10-27 11:45:00,57.15,57.3,57.1,57.17,121000.0,32.8039,32.89,32.7752,32.8154,121000.0
2006-10-27 11:50:00,57.14,57.16,57.03,57.04,28200.0,32.7982,32.8096,32.735,32.7408,28200.0
2006-10-27 11:55:00,57.04,57.05,56.96,56.96,18600.0,32.7408,32.7465,32.6948,32.6948,18600.0
2006-10-27 12:00:00,56.95,57.05,56.95,56.99,61200.0,32.6891,32.7465,32.6891,32.7121,61200.0
2006-10-27 12:05:00,56.99,57.0,56.95,56.99,28200.0,32.7121,32.7178,32.6891,32.7121,28200.0
2006-10-27 12:10:00,56.98,57.06,56.92,57.06,26600.0,32.7063,32.7522,32.6719,32.7522,26600.0
2006-10-27 12:15:00,57.06,57.06,56.97,57.0,80000.0,32.7522,32.7522,32.7006,32.7178,80000.0
2006-10-27 12:20:00,56.97,57.03,56.97,57.0,57800.0,32.7006,32.735,32.7006,32.7178,57800.0
2006-10-27 12:25:00,56.99,57.02,56.98,57.01,17600.0,32.7121,32.7293,32.7063,32.7235,17600.0
2006-10-27 12:30:00,57.01,57.03,57.0,57.03,17300.0,32.7235,32.735,32.7178,32.735,17300.0
2006-10-27 12:35:00,57.03,57.18,57.03,57.18,43900.0,32.735,32.8211,32.735,32.8211,43900.0
2006-10-27 12:40:00,57.18,57.25,57.15,57.23,79800.0,32.8211,32.8613,32.8039,32.8498,79800.0
2006-10-27 12:45:00,57.22,57.24,57.1,57.11,21400.0,32.8441,32.8556,32.7752,32.7809,21400.0
2006-10-27 12:50:00,57.12,57.13,57.04,57.08,31500.0,32.7867,32.7924,32.7408,32.7637,31500.0
2006-10-27 12:55:00,57.08,57.13,57.06,57.12,24100.0,32.7637,32.7924,32.7522,32.7867,24100.0
2006-10-27 13:00:00,57.13,57.18,57.09,57.15,50900.0,32.7924,32.8211,32.7695,32.8039,50900.0
2006-10-27 13:05:00,57.17,57.29,57.15,57.29,65500.0,32.8154,32.8843,32.8039,32.8843,65500.0
2006-10-27 13:10:00,57.28,57.35,57.28,57.33,51200.0,32.8785,32.9187,32.8785,32.9072,51200.0
2006-10-27 13:15:00,57.33,57.34,57.22,57.29,41300.0,32.9072,32.913,32.8441,32.8843,41300.0
2006-10-27 13:20:00,57.29,57.32,57.27,57.31,58800.0,32.8843,32.9015,32.8728,32.8957,58800.0
2006-10-27 13:25:00,57.31,57.31,57.18,57.22,47500.0,32.8957,32.8957,32.8211,32.8441,47500.0
2006-10-27 13:30:00,57.21,57.21,57.09,57.11,40100.0,32.8383,32.8383,32.7695,32.7809,40100.0
2006-10-27 13:35:00,57.11,57.11,57.01,57.04,30900.0,32.7809,32.7809,32.7235,32.7408,30900.0
2006-10-27 13:40:00,57.05,57.11,57.05,57.09,27300.0,32.7465,32.7809,32.7465,32.7695,27300.0
2006-10-27 13:45:00,57.08,57.08,56.99,57.0,56700.0,32.7637,32.7637,32.7121,32.7178,56700.0
2006-10-27 13:50:00,57.0,57.17,57.0,57.14,38000.0,32.7178,32.8154,32.7178,32.7982,38000.0
2006-10-27 13:55:00,57.15,57.18,57.09,57.15,82400.0,32.8039,32.8211,32.7695,32.8039,82400.0
2006-10-27 14:00:00,57.15,57.19,57.13,57.19,54700.0,32.8039,32.8269,32.7924,32.8269,54700.0
2006-10-27 14:05:00,57.19,57.21,57.13,57.17,60200.0,32.8269,32.8383,32.7924,32.8154,60200.0
2006-10-27 14:10:00,57.18,57.19,57.15,57.15,30200.0,32.8211,32.8269,32.8039,32.8039,30200.0
2006-10-27 14:15:00,57.15,57.21,57.09,57.21,52800.0,32.8039,32.8383,32.7695,32.8383,52800.0
2006-10-27 14:20:00,57.21,57.21,57.12,57.15,28700.0,32.8383,32.8383,32.7867,32.8039,28700.0
2006-10-27 14:25:00,57.18,57.2,57.02,57.11,69000.0,32.8211,32.8326,32.7293,32.7809,69000.0
2006-10-27 14:30:00,57.11,57.13,57.01,57.04,96400.0,32.7809,32.7924,32.7235,32.7408,96400.0
2006-10-27 14:35:00,57.02,57.03,56.95,56.96,42000.0,32.7293,32.735,32.6891,32.6948,42000.0
2006-10-27 14:40:00,56.95,56.96,56.92,56.95,20500.0,32.6891,32.6948,32.6719,32.6891,20500.0
2006-10-27 14:45:00,56.95,56.98,56.93,56.98,35300.0,32.6891,32.7063,32.6776,32.7063,35300.0
2006-10-27 14:50:00,56.98,56.98,56.92,56.92,23900.0,32.7063,32.7063,32.6719,32.6719,23900.0
2006-10-27 14:55:00,56.92,57.0,56.92,57.0,30100.0,32.6719,32.7178,32.6719,32.7178,30100.0
2006-10-27 15:00:00,56.99,57.04,56.98,57.03,25700.0,32.7121,32.7408,32.7063,32.735,25700.0
2006-10-27 15:05:00,57.04,57.07,57.01,57.05,41900.0,32.7408,32.758,32.7235,32.7465,41900.0
2006-10-27 15:10:00,57.05,57.07,56.97,56.99,56600.0,32.7465,32.758,32.7006,32.7121,56600.0
2006-10-27 15:15:00,56.99,57.03,56.97,56.97,30600.0,32.7121,32.735,32.7006,32.7006,30600.0
2006-10-27 15:20:00,56.99,57.04,56.97,57.04,46000.0,32.7121,32.7408,32.7006,32.7408,46000.0
2006-10-27 15:25:00,57.03,57.05,57.02,57.04,75500.0,32.735,32.7465,32.7293,32.7408,75500.0
2006-10-27 15:30:00,57.04,57.06,57.0,57.0,83800.0,32.7408,32.7522,32.7178,32.7178,83800.0
2006-10-27 15:35:00,57.01,57.03,57.0,57.0,54500.0,32.7235,32.735,32.7178,32.7178,54500.0
2006-10-27 15:40:00,57.0,57.03,56.94,56.95,44400.0,32.7178,32.735,32.6834,32.6891,44400.0
2006-10-27 15:45:00,56.95,57.02,56.92,57.02,77100.0,32.6891,32.7293,32.6719,32.7293,77100.0
2006-10-27 15:50:00,57.03,57.04,56.9,56.94,164200.0,32.735,32.7408,32.6604,32.6834,164200.0
2006-10-27 15:55:00,56.95,57.03,56.93,57.02,165600.0,32.6891,32.735,32.6776,32.7293,165600.0
2006-10-30 09:30:00,56.91,57.12,56.91,57.08,82700.0,32.6661,32.7867,32.6661,32.7637,82700.0
2006-10-30 09:35:00,57.08,57.08,56.9,56.9,27400.0,32.7637,32.7637,32.6604,32.6604,27400.0
2006-10-30 09:40:00,56.89,56.91,56.62,56.63,57900.0,32.6547,32.6661,32.4997,32.5054,57900.0
2006-10-30 09:45:00,56.62,56.65,56.59,56.63,56400.0,32.4997,32.5169,32.4825,32.5054,56400.0
2006-10-30 09:50:00,56.63,56.64,56.6,56.63,38700.0,32.5054,32.5112,32.4882,32.5054,38700.0
2006-10-30 09:55:00,56.61,56.62,56.56,56.61,40600.0,32.4939,32.4997,32.4652,32.4939,40600.0
2006-10-30 10:00:00,56.6,56.62,56.52,56.52,34800.0,32.4882,32.4997,32.4423,32.4423,34800.0
2006-10-30 10:05:00,56.52,56.65,56.5,56.65,48900.0,32.4423,32.5169,32.4308,32.5169,48900.0
2006-10-30 10:10:00,56.64,56.69,56.62,56.63,53100.0,32.5112,32.5399,32.4997,32.5054,53100.0
2006-10-30 10:15:00,56.63,56.66,56.62,56.62,30800.0,32.5054,32.5226,32.4997,32.4997,30800.0
2006-10-30 10:20:00,56.61,56.66,56.54,56.6,28000.0,32.4939,32.5226,32.4538,32.4882,28000.0
2006-10-30 10:25:00,56.6,56.67,56.59,56.65,18500.0,32.4882,32.5284,32.4825,32.5169,18500.0
2006-10-30 10:30:00,56.68,56.77,56.65,56.74,30300.0,32.5341,32.5858,32.5169,32.5686,30300.0
2006-10-30 10:35:00,56.74,56.75,56.69,56.69,41900.0,32.5686,32.5743,32.5399,32.5399,41900.0
2006-10-30 10:40:00,56.69,56.74,56.68,56.74,39800.0,32.5399,32.5686,32.5341,32.5686,39800.0
2006-10-30 10:45:00,56.74,56.77,56.64,56.64,32100.0,32.5686,32.5858,32.5112,32.5112,32100.0
2006-10-30 10:50:00,56.66,56.69,56.59,56.61,42900.0,32.5226,32.5399,32.4825,32.4939,42900.0
2006-10-30 10:55:00,56.61,56.63,56.58,56.58,43300.0,32.4939,32.5054,32.4767,32.4767,43300.0
2006-10-30 11:00:00,56.59,56.67,56.54,56.65,46100.0,32.4825,32.5284,32.4538,32.5169,46100.0
2006-10-30 11:05:00,56.65,56.65,56.59,56.63,26300.0,32.5169,32.5169,32.4825,32.5054,26300.0
2006-10-30 11:10:00,56.62,56.66,56.57,56.62,31300.0,32.4997,32.5226,32.471,32.4997,31300.0
2006-10-30 11:15:00,56.62,56.67,56.6,56.67,28200.0,32.4997,32.5284,32.4882,32.5284,28200.0
2006-10-30 11:20:00,56.66,56.67,56.52,56.55,60300.0,32.5226,32.5284,32.4423,32.4595,60300.0
2006-10-30 11:25:00,56.54,56.55,56.47,56.48,52400.0,32.4538,32.4595,32.4136,32.4193,52400.0
2006-10-30 11:30:00,56.49,56.54,56.47,56.49,32000.0,32.4251,32.4538,32.4136,32.4251,32000.0
2006-10-30 11:35:00,56.51,56.53,56.49,56.49,32400.0,32.4365,32.448,32.4251,32.4251,32400.0
2006-10-30 11:40:00,56.5,56.53,56.49,56.52,15800.0,32.4308,32.448,32.4251,32.4423,15800.0
2006-10-30 11:45:00,56.52,56.52,56.47,56.5,24300.0,32.4423,32.4423,32.4136,32.4308,24300.0
2006-10-30 11:50:00,56.51,56.55,56.51,56.55,14800.0,32.4365,32.4595,32.4365,32.4595,14800.0
2006-10-30 11:55:00,56.57,56.63,56.56,56.6,13800.0,32.471,32.5054,32.4652,32.4882,13800.0
2006-10-30 12:00:00,56.59,56.6,56.55,56.59,16900.0,32.4825,32.4882,32.4595,32.4825,16900.0
2006-10-30 12:05:00,56.58,56.63,56.57,56.63,10800.0,32.4767,32.5054,32.471,32.5054,10800.0
2006-10-30 12:10:00,56.63,56.67,56.63,56.67,15600.0,32.5054,32.5284,32.5054,32.5284,15600.0
2006-10-30 12:15:00,56.65,56.66,56.59,56.6,19600.0,32.5169,32.5226,32.4825,32.4882,19600.0
2006-10-30 12:20:00,56.6,56.67,56.58,56.66,15400.0,32.4882,32.5284,32.4767,32.5226,15400.0
2006-10-30 12:25:00,56.66,56.67,56.63,56.64,21500.0,32.5226,32.5284,32.5054,32.5112,21500.0
2006-10-30 12:30:00,56.64,56.64,56.59,56.61,21200.0,32.5112,32.5112,32.4825,32.4939,21200.0
2006-10-30 12:35:00,56.6,56.62,56.6,56.6,15200.0,32.4882,32.4997,32.4882,32.4882,15200.0
2006-10-30 12:40:00,56.6,56.6,56.56,56.6,25300.0,32.4882,32.4882,32.4652,32.4882,25300.0
2006-10-30 12:45:00,56.58,56.58,56.56,56.57,11500.0,32.4767,32.4767,32.4652,32.471,11500.0
2006-10-30 12:50:00,56.56,56.57,56.5,56.5,34900.0,32.4652,32.471,32.4308,32.4308,34900.0
2006-10-30 12:55:00,56.49,56.51,56.47,56.47,17600.0,32.4251,32.4365,32.4136,32.4136,17600.0
2006-10-30 13:00:00,56.47,56.5,56.46,56.48,14000.0,32.4136,32.4308,32.4078,32.4193,14000.0
2006-10-30 13:05:00,56.48,56.5,56.48,56.49,4900.0,32.4193,32.4308,32.4193,32.4251,4900.0
2006-10-30 13:10:00,56.5,56.51,56.48,56.5,17500.0,32.4308,32.4365,32.4193,32.4308,17500.0
2006-10-30 13:15:00,56.49,56.51,56.49,56.5,23900.0,32.4251,32.4365,32.4251,32.4308,23900.0
2006-10-30 13:20:00,56.5,56.51,56.48,56.49,24700.0,32.4308,32.4365,32.4193,32.4251,24700.0
2006-10-30 13:25:00,56.49,56.51,56.49,56.51,12400.0,32.4251,32.4365,32.4251,32.4365,12400.0
2006-10-30 13:30:00,56.5,56.52,56.49,56.52,29200.0,32.4308,32.4423,32.4251,32.4423,29200.0
2006-10-30 13:35:00,56.52,56.53,56.47,56.5,20000.0,32.4423,32.448,32.4136,32.4308,20000.0
2006-10-30 13:40:00,56.51,56.52,56.48,56.49,37200.0,32.4365,32.4423,32.4193,32.4251,37200.0
2006-10-30 13:45:00,56.49,56.52,56.48,56.5,27200.0,32.4251,32.4423,32.4193,32.4308,27200.0
2006-10-30 13:50:00,56.5,56.51,56.47,56.47,17200.0,32.4308,32.4365,32.4136,32.4136,17200.0
2006-10-30 13:55:00,56.47,56.49,56.45,56.46,24300.0,32.4136,32.4251,32.4021,32.4078,24300.0
2006-10-30 14:00:00,56.47,56.48,56.44,56.47,30500.0,32.4136,32.4193,32.3964,32.4136,30500.0
2006-10-30 14:05:00,56.46,56.48,56.44,56.47,30800.0,32.4078,32.4193,32.3964,32.4136,30800.0
2006-10-30 14:10:00,56.46,56.51,56.46,56.5,24300.0,32.4078,32.4365,32.4078,32.4308,24300.0
2006-10-30 14:15:00,56.5,56.6,56.46,56.57,59600.0,32.4308,32.4882,32.4078,32.471,59600.0
2006-10-30 14:20:00,56.57,56.6,56.46,56.49,76300.0,32.471,32.4882,32.4078,32.4251,76300.0
2006-10-30 14:25:00,56.5,56.54,56.47,56.54,42800.0,32.4308,32.4538,32.4136,32.4538,42800.0
2006-10-30 14:30:00,56.53,56.53,56.45,56.5,41400.0,32.448,32.448,32.4021,32.4308,41400.0
2006-10-30 14:35:00,56.5,56.58,56.49,56.58,40300.0,32.4308,32.4767,32.4251,32.4767,40300.0
2006-10-30 14:40:00,56.57,56.62,56.57,56.61,32700.0,32.471,32.4997,32.471,32.4939,32700.0
2006-10-30 14:45:00,56.61,56.63,56.58,56.61,27200.0,32.4939,32.5054,32.4767,32.4939,27200.0
2006-10-30 14:50:00,56.6,56.66,56.6,56.66,20600.0,32.4882,32.5226,32.4882,32.5226,20600.0
2006-10-30 14:55:00,56.66,56.67,56.61,56.63,31700.0,32.5226,32.5284,32.4939,32.5054,31700.0
2006-10-30 15:00:00,56.62,56.65,56.53,56.57,42800.0,32.4997,32.5169,32.448,32.471,42800.0
2006-10-30 15:05:00,56.57,56.59,56.52,56.53,42100.0,32.471,32.4825,32.4423,32.448,42100.0
2006-10-30 15:10:00,56.54,56.56,56.53,56.54,24500.0,32.4538,32.4652,32.448,32.4538,24500.0
2006-10-30 15:15:00,56.54,56.54,56.42,56.43,47900.0,32.4538,32.4538,32.3849,32.3906,47900.0
2006-10-30 15:20:00,56.43,56.46,56.4,56.41,44700.0,32.3906,32.4078,32.3734,32.3791,44700.0
2006-10-30 15:25:00,56.39,56.41,56.35,56.37,54400.0,32.3677,32.3791,32.3447,32.3562,54400.0
2006-10-30 15:30:00,56.36,56.41,56.35,56.37,75400.0,32.3504,32.3791,32.3447,32.3562,75400.0
2006-10-30 15:35:00,56.36,56.41,56.35,56.37,75400.0,32.3504,32.3791,32.3447,32.3562,75400.0
2006-10-30 15:40:00,56.37,56.41,56.32,56.33,156800.0,32.3562,32.3791,32.3275,32.3332,156800.0
2006-10-30 15:45:00,56.34,56.34,56.3,56.34,141000.0,32.339,32.339,32.316,32.339,141000.0
2006-10-30 15:50:00,56.34,56.39,56.33,56.35,183600.0,32.339,32.3677,32.3332,32.3447,183600.0
2006-10-30 15:55:00,56.35,56.36,56.32,56.32,167700.0,32.3447,32.3504,32.3275,32.3275,167700.0
2006-10-31 09:30:00,56.59,56.6,56.48,56.55,85900.0,32.4825,32.4882,32.4193,32.4595,85900.0
2006-10-31 09:35:00,56.55,56.66,56.48,56.48,98600.0,32.4595,32.5226,32.4193,32.4193,98600.0
2006-10-31 09:40:00,56.48,56.52,56.46,56.49,50200.0,32.4193,32.4423,32.4078,32.4251,50200.0
2006-10-31 09:45:00,56.48,56.52,56.43,56.46,62000.0,32.4193,32.4423,32.3906,32.4078,62000.0
2006-10-31 09:50:00,56.47,56.49,56.44,56.47,34900.0,32.4136,32.4251,32.3964,32.4136,34900.0
2006-10-31 09:55:00,56.49,56.49,56.36,56.4,42000.0,32.4251,32.4251,32.3504,32.3734,42000.0
2006-10-31 10:00:00,56.42,56.48,56.36,56.44,49500.0,32.3849,32.4193,32.3504,32.3964,49500.0
2006-10-31 10:05:00,56.44,56.46,56.35,56.44,25200.0,32.3964,32.4078,32.3447,32.3964,25200.0
2006-10-31 10:10:00,56.45,56.47,56.41,56.44,54400.0,32.4021,32.4136,32.3791,32.3964,54400.0
2006-10-31 10:15:00,56.44,56.47,56.36,56.4,66800.0,32.3964,32.4136,32.3504,32.3734,66800.0
2006-10-31 10:20:00,56.4,56.42,56.32,56.39,63300.0,32.3734,32.3849,32.3275,32.3677,63300.0
2006-10-31 10:25:00,56.38,56.41,56.35,56.37,44200.0,32.3619,32.3791,32.3447,32.3562,44200.0
2006-10-31 10:30:00,56.37,56.37,56.29,56.32,69100.0,32.3562,32.3562,32.3103,32.3275,69100.0
2006-10-31 10:35:00,56.34,56.36,56.33,56.34,49700.0,32.339,32.3504,32.3332,32.339,49700.0
2006-10-31 10:40:00,56.35,56.41,56.3,56.32,104000.0,32.3447,32.3791,32.316,32.3275,104000.0
2006-10-31 10:45:00,56.32,56.44,56.32,56.44,59500.0,32.3275,32.3964,32.3275,32.3964,59500.0
2006-10-31 10:50:00,56.44,56.48,56.42,56.48,39200.0,32.3964,32.4193,32.3849,32.4193,39200.0
2006-10-31 10:55:00,56.48,56.54,56.48,56.51,34700.0,32.4193,32.4538,32.4193,32.4365,34700.0
2006-10-31 11:00:00,56.52,56.57,56.5,56.5,25200.0,32.4423,32.471,32.4308,32.4308,25200.0
2006-10-31 11:05:00,56.5,56.5,56.42,56.43,31800.0,32.4308,32.4308,32.3849,32.3906,31800.0
2006-10-31 11:10:00,56.43,56.44,56.4,56.4,46100.0,32.3906,32.3964,32.3734,32.3734,46100.0
2006-10-31 11:15:00,56.41,56.42,56.37,56.42,28200.0,32.3791,32.3849,32.3562,32.3849,28200.0
2006-10-31 11:20:00,56.41,56.42,56.39,56.4,32700.0,32.3791,32.3849,32.3677,32.3734,32700.0
2006-10-31 11:25:00,56.4,56.41,56.39,56.4,30100.0,32.3734,32.3791,32.3677,32.3734,30100.0
2006-10-31 11:30:00,56.4,56.41,56.37,56.39,26700.0,32.3734,32.3791,32.3562,32.3677,26700.0
2006-10-31 11:35:00,56.39,56.4,56.15,56.17,131900.0,32.3677,32.3734,32.2299,32.2414,131900.0
2006-10-31 11:40:00,56.16,56.27,56.15,56.23,56700.0,32.2356,32.2988,32.2299,32.2758,56700.0
2006-10-31 11:45:00,56.23,56.29,56.18,56.25,86300.0,32.2758,32.3103,32.2471,32.2873,86300.0
2006-10-31 11:50:00,56.25,56.29,56.2,56.25,34800.0,32.2873,32.3103,32.2586,32.2873,34800.0
2006-10-31 11:55:00,56.24,56.26,56.18,56.19,23500.0,32.2816,32.293,32.2471,32.2529,23500.0
2006-10-31 12:00:00,56.19,56.26,56.19,56.23,19300.0,32.2529,32.293,32.2529,32.2758,19300.0
2006-10-31 12:05:00,56.25,56.25,56.22,56.25,14600.0,32.2873,32.2873,32.2701,32.2873,14600.0
2006-10-31 12:10:00,56.24,56.25,56.19,56.19,12300.0,32.2816,32.2873,32.2529,32.2529,12300.0
2006-10-31 12:15:00,56.19,56.26,56.17,56.24,20400.0,32.2529,32.293,32.2414,32.2816,20400.0
2006-10-31 12:20:00,56.25,56.27,56.21,56.27,14200.0,32.2873,32.2988,32.2643,32.2988,14200.0
2006-10-31 12:25:00,56.27,56.27,56.22,56.22,13700.0,32.2988,32.2988,32.2701,32.2701,13700.0
2006-10-31 12:30:00,56.23,56.23,56.18,56.18,17800.0,32.2758,32.2758,32.2471,32.2471,17800.0
2006-10-31 12:35:00,56.17,56.17,56.1,56.15,48700.0,32.2414,32.2414,32.2012,32.2299,48700.0
2006-10-31 12:40:00,56.14,56.19,56.14,56.18,18800.0,32.2242,32.2529,32.2242,32.2471,18800.0
2006-10-31 12:45:00,56.18,56.19,56.15,56.19,12500.0,32.2471,32.2529,32.2299,32.2529,12500.0
2006-10-31 12:50:00,56.19,56.23,56.19,56.23,21300.0,32.2529,32.2758,32.2529,32.2758,21300.0
2006-10-31 12:55:00,56.22,56.22,56.17,56.19,13800.0,32.2701,32.2701,32.2414,32.2529,13800.0
2006-10-31 13:00:00,56.18,56.19,56.13,56.19,20500.0,32.2471,32.2529,32.2184,32.2529,20500.0
2006-10-31 13:05:00,56.19,56.19,56.14,56.14,17800.0,32.2529,32.2529,32.2242,32.2242,17800.0
2006-10-31 13:10:00,56.14,56.18,56.12,56.15,21900.0,32.2242,32.2471,32.2127,32.2299,21900.0
2006-10-31 13:15:00,56.15,56.15,56.07,56.13,40000.0,32.2299,32.2299,32.184,32.2184,40000.0
2006-10-31 13:20:00,56.13,56.14,56.08,56.09,12000.0,32.2184,32.2242,32.1897,32.1955,12000.0
2006-10-31 13:25:00,56.1,56.13,56.08,56.13,16100.0,32.2012,32.2184,32.1897,32.2184,16100.0
2006-10-31 13:30:00,56.13,56.2,56.13,56.18,16300.0,32.2184,32.2586,32.2184,32.2471,16300.0
2006-10-31 13:35:00,56.18,56.22,56.17,56.17,14100.0,32.2471,32.2701,32.2414,32.2414,14100.0
2006-10-31 13:40:00,56.16,56.22,56.16,56.19,14400.0,32.2356,32.2701,32.2356,32.2529,14400.0
2006-10-31 13:45:00,56.19,56.25,56.19,56.22,20400.0,32.2529,32.2873,32.2529,32.2701,20400.0
2006-10-31 13:50:00,56.22,56.25,56.2,56.24,24900.0,32.2701,32.2873,32.2586,32.2816,24900.0
2006-10-31 13:55:00,56.25,56.25,56.18,56.19,16100.0,32.2873,32.2873,32.2471,32.2529,16100.0
2006-10-31 14:00:00,56.19,56.19,56.14,56.15,19500.0,32.2529,32.2529,32.2242,32.2299,19500.0
2006-10-31 14:05:00,56.14,56.16,56.08,56.11,23300.0,32.2242,32.2356,32.1897,32.2069,23300.0
2006-10-31 14:10:00,56.11,56.12,56.07,56.08,15800.0,32.2069,32.2127,32.184,32.1897,15800.0
2006-10-31 14:15:00,56.07,56.13,56.07,56.1,23300.0,32.184,32.2184,32.184,32.2012,23300.0
2006-10-31 14:20:00,56.11,56.11,56.05,56.05,23300.0,32.2069,32.2069,32.1725,32.1725,23300.0
2006-10-31 14:25:00,56.05,56.08,56.02,56.03,40500.0,32.1725,32.1897,32.1553,32.161,40500.0
2006-10-31 14:30:00,56.03,56.03,55.94,56.02,67000.0,32.161,32.161,32.1094,32.1553,67000.0
2006-10-31 14:35:00,56.01,56.04,55.98,56.04,23200.0,32.1495,32.1668,32.1323,32.1668,23200.0
2006-10-31 14:40:00,56.04,56.05,55.98,56.01,18100.0,32.1668,32.1725,32.1323,32.1495,18100.0
2006-10-31 14:45:00,56.0,56.05,55.99,56.01,28700.0,32.1438,32.1725,32.1381,32.1495,28700.0
2006-10-31 14:50:00,56.0,56.02,55.97,56.02,19000.0,32.1438,32.1553,32.1266,32.1553,19000.0
2006-10-31 14:55:00,56.02,56.09,56.02,56.03,51800.0,32.1553,32.1955,32.1553,32.161,51800.0
2006-10-31 15:00:00,56.03,56.07,56.01,56.05,17700.0,32.161,32.184,32.1495,32.1725,17700.0
2006-10-31 15:05:00,56.05,56.08,56.01,56.08,21900.0,32.1725,32.1897,32.1495,32.1897,21900.0
2006-10-31 15:10:00,56.09,56.14,56.06,56.12,28500.0,32.1955,32.2242,32.1782,32.2127,28500.0
2006-10-31 15:15:00,56.12,56.12,56.06,56.09,24200.0,32.2127,32.2127,32.1782,32.1955,24200.0
2006-10-31 15:20:00,56.09,56.17,56.04,56.16,59400.0,32.1955,32.2414,32.1668,32.2356,59400.0
2006-10-31 15:25:00,56.16,56.19,56.14,56.19,36300.0,32.2356,32.2529,32.2242,32.2529,36300.0
2006-10-31 15:30:00,56.19,56.21,56.1,56.19,67700.0,32.2529,32.2643,32.2012,32.2529,67700.0
2006-10-31 15:35:00,56.19,56.2,56.16,56.16,52400.0,32.2529,32.2586,32.2356,32.2356,52400.0
2006-10-31 15:40:00,56.16,56.25,56.16,56.25,87200.0,32.2356,32.2873,32.2356,32.2873,87200.0
2006-10-31 15:45:00,56.24,56.25,56.13,56.15,69100.0,32.2816,32.2873,32.2184,32.2299,69100.0
2006-10-31 15:50:00,56.14,56.17,56.05,56.05,129300.0,32.2242,32.2414,32.1725,32.1725,129300.0
2006-10-31 15:55:00,56.05,56.07,55.99,55.99,266100.0,32.1725,32.184,32.1381,32.1381,266100.0
2006-11-01 09:30:00,56.25,56.32,56.07,56.31,63400.0,32.2873,32.3275,32.184,32.3217,63400.0
2006-11-01 09:35:00,56.29,56.34,56.23,56.25,19100.0,32.3103,32.339,32.2758,32.2873,19100.0
2006-11-01 09:40:00,56.27,56.29,56.24,56.27,43700.0,32.2988,32.3103,32.2816,32.2988,43700.0
2006-11-01 09:45:00,56.26,56.27,56.21,56.23,55700.0,32.293,32.2988,32.2643,32.2758,55700.0
2006-11-01 09:50:00,56.23,56.28,56.22,56.25,50500.0,32.2758,32.3045,32.2701,32.2873,50500.0
2006-11-01 09:55:00,56.25,56.3,56.2,56.24,48700.0,32.2873,32.316,32.2586,32.2816,48700.0
2006-11-01 10:00:00,56.26,56.26,56.09,56.13,96500.0,32.293,32.293,32.1955,32.2184,96500.0
2006-11-01 10:05:00,56.13,56.2,56.12,56.18,32500.0,32.2184,32.2586,32.2127,32.2471,32500.0
2006-11-01 10:10:00,56.18,56.18,55.99,56.01,71300.0,32.2471,32.2471,32.1381,32.1495,71300.0
2006-11-01 10:15:00,56.01,56.03,55.9,56.0,34400.0,32.1495,32.161,32.0864,32.1438,34400.0
2006-11-01 10:20:00,55.99,55.99,55.9,55.96,38300.0,32.1381,32.1381,32.0864,32.1208,38300.0
2006-11-01 10:25:00,55.96,55.99,55.93,55.98,31100.0,32.1208,32.1381,32.1036,32.1323,31100.0
2006-11-01 10:30:00,55.98,55.99,55.93,55.98,35200.0,32.1323,32.1381,32.1036,32.1323,35200.0
2006-11-01 10:35:00,55.98,56.06,55.96,55.98,26700.0,32.1323,32.1782,32.1208,32.1323,26700.0
2006-11-01 10:40:00,55.99,56.01,55.92,55.94,16900.0,32.1381,32.1495,32.0979,32.1094,16900.0
2006-11-01 10:45:00,55.94,56.01,55.93,56.0,34400.0,32.1094,32.1495,32.1036,32.1438,34400.0
2006-11-01 10:50:00,56.0,56.03,55.97,56.0,34200.0,32.1438,32.161,32.1266,32.1438,34200.0
2006-11-01 10:55:00,56.0,56.0,55.93,55.93,74100.0,32.1438,32.1438,32.1036,32.1036,74100.0
2006-11-01 11:00:00,55.93,56.0,55.93,55.95,73200.0,32.1036,32.1438,32.1036,32.1151,73200.0
2006-11-01 11:05:00,55.95,55.99,55.94,55.99,23500.0,32.1151,32.1381,32.1094,32.1381,23500.0
2006-11-01 11:10:00,55.99,56.01,55.92,55.93,46800.0,32.1381,32.1495,32.0979,32.1036,46800.0
2006-11-01 11:15:00,55.94,55.96,55.92,55.95,16800.0,32.1094,32.1208,32.0979,32.1151,16800.0
2006-11-01 11:20:00,55.95,55.99,55.93,55.95,31100.0,32.1151,32.1381,32.1036,32.1151,31100.0
2006-11-01 11:25:00,55.94,55.95,55.91,55.91,16800.0,32.1094,32.1151,32.0921,32.0921,16800.0
2006-11-01 11:30:00,55.92,55.92,55.86,55.88,27300.0,32.0979,32.0979,32.0634,32.0749,27300.0
2006-11-01 11:35:00,55.87,55.88,55.83,55.84,27200.0,32.0692,32.0749,32.0462,32.052,27200.0
2006-11-01 11:40:00,55.83,55.84,55.79,55.83,25400.0,32.0462,32.052,32.0233,32.0462,25400.0
2006-11-01 11:45:00,55.82,55.82,55.74,55.76,52000.0,32.0405,32.0405,31.9946,32.006,52000.0
2006-11-01 11:50:00,55.75,55.77,55.65,55.66,38900.0,32.0003,32.0118,31.9429,31.9486,38900.0
2006-11-01 11:55:00,55.66,55.74,55.64,55.71,45400.0,31.9486,31.9946,31.9372,31.9773,45400.0
2006-11-01 12:00:00,55.71,55.75,55.7,55.74,29100.0,31.9773,32.0003,31.9716,31.9946,29100.0
2006-11-01 12:05:00,55.74,55.79,55.72,55.77,39600.0,31.9946,32.0233,31.9831,32.0118,39600.0
2006-11-01 12:10:00,55.77,55.78,55.74,55.77,67200.0,32.0118,32.0175,31.9946,32.0118,67200.0
2006-11-01 12:15:00,55.77,55.78,55.75,55.75,45400.0,32.0118,32.0175,32.0003,32.0003,45400.0
2006-11-01 12:20:00,55.75,55.83,55.75,55.8,142700.0,32.0003,32.0462,32.0003,32.029,142700.0
2006-11-01 12:25:00,55.8,55.8,55.76,55.77,30100.0,32.029,32.029,32.006,32.0118,30100.0
2006-11-01 12:30:00,55.78,55.78,55.74,55.76,32300.0,32.0175,32.0175,31.9946,32.006,32300.0
2006-11-01 12:35:00,55.76,55.8,55.75,55.76,25300.0,32.006,32.029,32.0003,32.006,25300.0
2006-11-01 12:40:00,55.76,55.78,55.75,55.75,13400.0,32.006,32.0175,32.0003,32.0003,13400.0
2006-11-01 12:45:00,55.75,55.8,55.74,55.77,27700.0,32.0003,32.029,31.9946,32.0118,27700.0
2006-11-01 12:50:00,55.77,55.78,55.75,55.77,35700.0,32.0118,32.0175,32.0003,32.0118,35700.0
2006-11-01 12:55:00,55.76,55.79,55.75,55.78,31700.0,32.006,32.0233,32.0003,32.0175,31700.0
2006-11-01 13:00:00,55.78,55.91,55.78,55.9,91500.0,32.0175,32.0921,32.0175,32.0864,91500.0
2006-11-01 13:05:00,55.9,55.96,55.9,55.93,35600.0,32.0864,32.1208,32.0864,32.1036,35600.0
2006-11-01 13:10:00,55.92,55.92,55.91,55.92,11400.0,32.0979,32.0979,32.0921,32.0979,11400.0
2006-11-01 13:15:00,55.91,55.91,55.85,55.85,33100.0,32.0921,32.0921,32.0577,32.0577,33100.0
2006-11-01 13:20:00,55.86,55.88,55.85,55.87,48000.0,32.0634,32.0749,32.0577,32.0692,48000.0
2006-11-01 13:25:00,55.87,55.96,55.87,55.96,67400.0,32.0692,32.1208,32.0692,32.1208,67400.0
2006-11-01 13:30:00,55.96,55.99,55.94,55.94,24900.0,32.1208,32.1381,32.1094,32.1094,24900.0
2006-11-01 13:35:00,55.94,55.97,55.9,55.97,37800.0,32.1094,32.1266,32.0864,32.1266,37800.0
2006-11-01 13:40:00,55.97,55.98,55.94,55.95,21700.0,32.1266,32.1323,32.1094,32.1151,21700.0
2006-11-01 13:45:00,55.95,55.97,55.94,55.95,43300.0,32.1151,32.1266,32.1094,32.1151,43300.0
2006-11-01 13:50:00,55.97,55.97,55.95,55.95,17600.0,32.1266,32.1266,32.1151,32.1151,17600.0
2006-11-01 13:55:00,55.95,55.97,55.93,55.95,30400.0,32.1151,32.1266,32.1036,32.1151,30400.0
2006-11-01 14:00:00,55.95,55.96,55.94,55.96,26100.0,32.1151,32.1208,32.1094,32.1208,26100.0
2006-11-01 14:05:00,55.95,55.97,55.95,55.97,34000.0,32.1151,32.1266,32.1151,32.1266,34000.0
2006-11-01 14:10:00,55.96,55.98,55.96,55.97,29500.0,32.1208,32.1323,32.1208,32.1266,29500.0
2006-11-01 14:15:00,55.97,56.0,55.96,55.97,74100.0,32.1266,32.1438,32.1208,32.1266,74100.0
2006-11-01 14:20:00,55.97,56.0,55.95,55.95,335000.0,32.1266,32.1438,32.1151,32.1151,335000.0
2006-11-01 14:25:00,55.95,55.97,55.94,55.96,32000.0,32.1151,32.1266,32.1094,32.1208,32000.0
2006-11-01 14:30:00,55.94,55.96,55.91,55.94,81200.0,32.1094,32.1208,32.0921,32.1094,81200.0
2006-11-01 14:35:00,55.94,55.94,55.89,55.91,34300.0,32.1094,32.1094,32.0807,32.0921,34300.0
2006-11-01 14:40:00,55.91,55.93,55.9,55.92,30300.0,32.0921,32.1036,32.0864,32.0979,30300.0
2006-11-01 14:45:00,55.92,55.93,55.89,55.92,36100.0,32.0979,32.1036,32.0807,32.0979,36100.0
2006-11-01 14:50:00,55.93,55.93,55.89,55.92,17600.0,32.1036,32.1036,32.0807,32.0979,17600.0
2006-11-01 14:55:00,55.92,55.95,55.9,55.95,47600.0,32.0979,32.1151,32.0864,32.1151,47600.0
2006-11-01 15:00:00,55.96,55.98,55.93,55.94,97600.0,32.1208,32.1323,32.1036,32.1094,97600.0
2006-11-01 15:05:00,55.95,55.96,55.91,55.94,127100.0,32.1151,32.1208,32.0921,32.1094,127100.0
2006-11-01 15:10:00,55.94,55.97,55.94,55.97,47700.0,32.1094,32.1266,32.1094,32.1266,47700.0
2006-11-01 15:15:00,55.97,56.0,55.94,55.95,549400.0,32.1266,32.1438,32.1094,32.1151,549400.0
2006-11-01 15:20:00,55.95,55.97,55.94,55.95,73100.0,32.1151,32.1266,32.1094,32.1151,73100.0
2006-11-01 15:25:00,55.95,55.96,55.92,55.95,175500.0,32.1151,32.1208,32.0979,32.1151,175500.0
2006-11-01 15:30:00,55.95,55.98,55.94,55.94,128900.0,32.1151,32.1323,32.1094,32.1094,128900.0
2006-11-01 15:35:00,55.94,55.96,55.94,55.94,123700.0,32.1094,32.1208,32.1094,32.1094,123700.0
2006-11-01 15:40:00,55.94,55.96,55.91,55.92,188100.0,32.1094,32.1208,32.0921,32.0979,188100.0
2006-11-01 15:45:00,55.91,55.95,55.9,55.94,123600.0,32.0921,32.1151,32.0864,32.1094,123600.0
2006-11-01 15:50:00,55.95,55.98,55.95,55.95,109800.0,32.1151,32.1323,32.1151,32.1151,109800.0
2006-11-01 15:55:00,55.95,55.98,55.94,55.97,245800.0,32.1151,32.1323,32.1094,32.1266,245800.0
2006-11-02 09:30:00,56.0,56.16,56.0,56.03,113200.0,32.1438,32.2356,32.1438,32.161,113200.0
2006-11-02 09:35:00,56.01,56.04,55.95,55.98,34000.0,32.1495,32.1668,32.1151,32.1323,34000.0
2006-11-02 09:40:00,55.99,56.04,55.96,56.04,567500.0,32.1381,32.1668,32.1208,32.1668,567500.0
2006-11-02 09:45:00,56.03,56.22,56.03,56.22,88800.0,32.161,32.2701,32.161,32.2701,88800.0
2006-11-02 09:50:00,56.22,56.3,56.09,56.1,137300.0,32.2701,32.316,32.1955,32.2012,137300.0
2006-11-02 09:55:00,56.1,56.18,56.02,56.03,98400.0,32.2012,32.2471,32.1553,32.161,98400.0
2006-11-02 10:00:00,56.03,56.22,56.02,56.15,57500.0,32.161,32.2701,32.1553,32.2299,57500.0
2006-11-02 10:05:00,56.16,56.22,56.16,56.18,29900.0,32.2356,32.2701,32.2356,32.2471,29900.0
2006-11-02 10:10:00,56.18,56.2,56.13,56.16,114500.0,32.2471,32.2586,32.2184,32.2356,114500.0
2006-11-02 10:15:00,56.16,56.25,56.14,56.22,57100.0,32.2356,32.2873,32.2242,32.2701,57100.0
2006-11-02 10:20:00,56.24,56.27,56.17,56.25,32500.0,32.2816,32.2988,32.2414,32.2873,32500.0
2006-11-02 10:25:00,56.25,56.37,56.22,56.36,44500.0,32.2873,32.3562,32.2701,32.3504,44500.0
2006-11-02 10:30:00,56.36,56.39,56.35,56.38,30000.0,32.3504,32.3677,32.3447,32.3619,30000.0
2006-11-02 10:35:00,56.39,56.45,56.38,56.44,40300.0,32.3677,32.4021,32.3619,32.3964,40300.0
2006-11-02 10:40:00,56.44,56.46,56.43,56.44,64000.0,32.3964,32.4078,32.3906,32.3964,64000.0
2006-11-02 10:45:00,56.44,56.53,56.44,56.53,91400.0,32.3964,32.448,32.3964,32.448,91400.0
2006-11-02 10:50:00,56.53,56.64,56.53,56.64,57700.0,32.448,32.5112,32.448,32.5112,57700.0
2006-11-02 10:55:00,56.63,56.63,56.37,56.5,200600.0,32.5054,32.5054,32.3562,32.4308,200600.0
2006-11-02 11:00:00,56.52,56.56,56.44,56.5,35500.0,32.4423,32.4652,32.3964,32.4308,35500.0
2006-11-02 11:05:00,56.5,56.58,56.5,56.58,67400.0,32.4308,32.4767,32.4308,32.4767,67400.0
2006-11-02 11:10:00,56.59,56.63,56.58,56.61,31400.0,32.4825,32.5054,32.4767,32.4939,31400.0
2006-11-02 11:15:00,56.61,56.62,56.56,56.58,35000.0,32.4939,32.4997,32.4652,32.4767,35000.0
2006-11-02 11:20:00,56.58,56.64,56.57,56.59,74600.0,32.4767,32.5112,32.471,32.4825,74600.0
2006-11-02 11:25:00,56.59,56.59,56.53,56.55,43200.0,32.4825,32.4825,32.448,32.4595,43200.0
2006-11-02 11:30:00,56.56,56.56,56.45,56.46,21000.0,32.4652,32.4652,32.4021,32.4078,21000.0
2006-11-02 11:35:00,56.47,56.5,56.46,56.46,70800.0,32.4136,32.4308,32.4078,32.4078,70800.0
2006-11-02 11:40:00,56.46,56.51,56.43,56.45,79900.0,32.4078,32.4365,32.3906,32.4021,79900.0
2006-11-02 11:45:00,56.44,56.45,56.32,56.37,127900.0,32.3964,32.4021,32.3275,32.3562,127900.0
2006-11-02 11:50:00,56.37,56.38,56.28,56.3,59500.0,32.3562,32.3619,32.3045,32.316,59500.0
2006-11-02 11:55:00,56.3,56.36,56.28,56.31,57100.0,32.316,32.3504,32.3045,32.3217,57100.0
2006-11-02 12:00:00,56.31,56.44,56.31,56.43,45400.0,32.3217,32.3964,32.3217,32.3906,45400.0
2006-11-02 12:05:00,56.39,56.48,56.34,56.48,29400.0,32.3677,32.4193,32.339,32.4193,29400.0
2006-11-02 12:10:00,56.48,56.5,56.42,56.44,48200.0,32.4193,32.4308,32.3849,32.3964,48200.0
2006-11-02 12:15:00,56.43,56.47,56.37,56.41,42000.0,32.3906,32.4136,32.3562,32.3791,42000.0
2006-11-02 12:20:00,56.43,56.43,56.38,56.4,13200.0,32.3906,32.3906,32.3619,32.3734,13200.0
2006-11-02 12:25:00,56.4,56.4,56.35,56.36,17700.0,32.3734,32.3734,32.3447,32.3504,17700.0
2006-11-02 12:30:00,56.35,56.4,56.34,56.39,20600.0,32.3447,32.3734,32.339,32.3677,20600.0
2006-11-02 12:35:00,56.38,56.4,56.31,56.35,23800.0,32.3619,32.3734,32.3217,32.3447,23800.0
2006-11-02 12:40:00,56.36,56.4,56.32,56.35,32700.0,32.3504,32.3734,32.3275,32.3447,32700.0
2006-11-02 12:45:00,56.35,56.47,56.34,56.47,39200.0,32.3447,32.4136,32.339,32.4136,39200.0
2006-11-02 12:50:00,56.47,56.48,56.35,56.35,19400.0,32.4136,32.4193,32.3447,32.3447,19400.0
2006-11-02 12:55:00,56.36,56.42,56.36,56.38,14000.0,32.3504,32.3849,32.3504,32.3619,14000.0
2006-11-02 13:00:00,56.39,56.41,56.36,56.41,20900.0,32.3677,32.3791,32.3504,32.3791,20900.0
2006-11-02 13:05:00,56.41,56.45,56.36,56.45,34900.0,32.3791,32.4021,32.3504,32.4021,34900.0
2006-11-02 13:10:00,56.44,56.44,56.4,56.41,25500.0,32.3964,32.3964,32.3734,32.3791,25500.0
2006-11-02 13:15:00,56.4,56.45,56.39,56.45,24400.0,32.3734,32.4021,32.3677,32.4021,24400.0
2006-11-02 13:20:00,56.46,56.5,56.43,56.44,34400.0,32.4078,32.4308,32.3906,32.3964,34400.0
2006-11-02 13:25:00,56.44,56.5,56.43,56.46,25800.0,32.3964,32.4308,32.3906,32.4078,25800.0
2006-11-02 13:30:00,56.46,56.47,56.41,56.44,36600.0,32.4078,32.4136,32.3791,32.3964,36600.0
2006-11-02 13:35:00,56.44,56.44,56.41,56.42,18000.0,32.3964,32.3964,32.3791,32.3849,18000.0
2006-11-02 13:40:00,56.41,56.46,56.4,56.44,38700.0,32.3791,32.4078,32.3734,32.3964,38700.0
2006-11-02 13:45:00,56.44,56.44,56.37,56.38,27400.0,32.3964,32.3964,32.3562,32.3619,27400.0
2006-11-02 13:50:00,56.39,56.44,56.38,56.4,35900.0,32.3677,32.3964,32.3619,32.3734,35900.0
2006-11-02 13:55:00,56.39,56.46,56.39,56.41,30400.0,32.3677,32.4078,32.3677,32.3791,30400.0
2006-11-02 14:00:00,56.4,56.42,56.38,56.42,15600.0,32.3734,32.3849,32.3619,32.3849,15600.0
2006-11-02 14:05:00,56.42,56.42,56.38,56.41,21600.0,32.3849,32.3849,32.3619,32.3791,21600.0
2006-11-02 14:10:00,56.39,56.41,56.38,56.39,22200.0,32.3677,32.3791,32.3619,32.3677,22200.0
2006-11-02 14:15:00,56.39,56.42,56.37,56.39,80800.0,32.3677,32.3849,32.3562,32.3677,80800.0
2006-11-02 14:20:00,56.38,56.41,56.36,56.39,71400.0,32.3619,32.3791,32.3504,32.3677,71400.0
2006-11-02 14:25:00,56.39,56.39,56.29,56.31,49400.0,32.3677,32.3677,32.3103,32.3217,49400.0
2006-11-02 14:30:00,56.3,56.36,56.3,56.33,78200.0,32.316,32.3504,32.316,32.3332,78200.0
2006-11-02 14:35:00,56.34,56.35,56.29,56.3,73700.0,32.339,32.3447,32.3103,32.316,73700.0
2006-11-02 14:40:00,56.3,56.32,56.27,56.32,42000.0,32.316,32.3275,32.2988,32.3275,42000.0
2006-11-02 14:45:00,56.33,56.39,56.32,56.35,27700.0,32.3332,32.3677,32.3275,32.3447,27700.0
2006-11-02 14:50:00,56.35,56.37,56.32,56.33,27400.0,32.3447,32.3562,32.3275,32.3332,27400.0
2006-11-02 14:55:00,56.34,56.38,56.33,56.33,23600.0,32.339,32.3619,32.3332,32.3332,23600.0
2006-11-02 15:00:00,56.33,56.43,56.32,56.42,44700.0,32.3332,32.3906,32.3275,32.3849,44700.0
2006-11-02 15:05:00,56.41,56.46,56.39,56.4,49400.0,32.3791,32.4078,32.3677,32.3734,49400.0
2006-11-02 15:10:00,56.41,56.51,56.41,56.5,61500.0,32.3791,32.4365,32.3791,32.4308,61500.0
2006-11-02 15:15:00,56.5,56.51,56.47,56.49,46900.0,32.4308,32.4365,32.4136,32.4251,46900.0
2006-11-02 15:20:00,56.48,56.49,56.39,56.42,38800.0,32.4193,32.4251,32.3677,32.3849,38800.0
2006-11-02 15:25:00,56.43,56.43,56.4,56.41,30100.0,32.3906,32.3906,32.3734,32.3791,30100.0
2006-11-02 15:30:00,56.42,56.44,56.4,56.44,42400.0,32.3849,32.3964,32.3734,32.3964,42400.0
2006-11-02 15:35:00,56.44,56.5,56.43,56.43,46700.0,32.3964,32.4308,32.3906,32.3906,46700.0
2006-11-02 15:40:00,56.42,56.45,56.38,56.39,82000.0,32.3849,32.4021,32.3619,32.3677,82000.0
2006-11-02 15:45:00,56.39,56.42,56.3,56.31,82800.0,32.3677,32.3849,32.316,32.3217,82800.0
2006-11-02 15:50:00,56.31,56.38,56.28,56.37,125900.0,32.3217,32.3619,32.3045,32.3562,125900.0
2006-11-02 15:55:00,56.37,56.41,56.34,56.41,111200.0,32.3562,32.3791,32.339,32.3791,111200.0
2006-11-03 09:30:00,56.2,56.27,56.1,56.14,136500.0,32.2586,32.2988,32.2012,32.2242,136500.0
2006-11-03 09:35:00,56.16,56.28,56.12,56.24,28500.0,32.2356,32.3045,32.2127,32.2816,28500.0
2006-11-03 09:40:00,56.25,56.44,56.2,56.34,56800.0,32.2873,32.3964,32.2586,32.339,56800.0
2006-11-03 09:45:00,56.34,56.34,56.19,56.25,40000.0,32.339,32.339,32.2529,32.2873,40000.0
2006-11-03 09:50:00,56.24,56.27,56.2,56.2,26200.0,32.2816,32.2988,32.2586,32.2586,26200.0
2006-11-03 09:55:00,56.21,56.24,56.2,56.22,23100.0,32.2643,32.2816,32.2586,32.2701,23100.0
2006-11-03 10:00:00,56.21,56.33,56.21,56.31,152600.0,32.2643,32.3332,32.2643,32.3217,152600.0
2006-11-03 10:05:00,56.31,56.32,56.22,56.24,47000.0,32.3217,32.3275,32.2701,32.2816,47000.0
2006-11-03 10:10:00,56.24,56.24,56.14,56.15,80400.0,32.2816,32.2816,32.2242,32.2299,80400.0
2006-11-03 10:15:00,56.15,56.18,56.1,56.17,15100.0,32.2299,32.2471,32.2012,32.2414,15100.0
2006-11-03 10:20:00,56.17,56.23,56.15,56.2,18600.0,32.2414,32.2758,32.2299,32.2586,18600.0
2006-11-03 10:25:00,56.2,56.21,56.16,56.19,29400.0,32.2586,32.2643,32.2356,32.2529,29400.0
2006-11-03 10:30:00,56.19,56.21,56.16,56.16,43900.0,32.2529,32.2643,32.2356,32.2356,43900.0
2006-11-03 10:35:00,56.16,56.2,56.15,56.18,81100.0,32.2356,32.2586,32.2299,32.2471,81100.0
2006-11-03 10:40:00,56.19,56.22,56.16,56.17,19500.0,32.2529,32.2701,32.2356,32.2414,19500.0
2006-11-03 10:45:00,56.18,56.2,56.15,56.17,35600.0,32.2471,32.2586,32.2299,32.2414,35600.0
2006-11-03 10:50:00,56.18,56.24,56.18,56.19,19200.0,32.2471,32.2816,32.2471,32.2529,19200.0
2006-11-03 10:55:00,56.2,56.27,56.19,56.26,26200.0,32.2586,32.2988,32.2529,32.293,26200.0
2006-11-03 11:00:00,56.26,56.29,56.22,56.25,11200.0,32.293,32.3103,32.2701,32.2873,11200.0
2006-11-03 11:05:00,56.23,56.24,56.19,56.2,19600.0,32.2758,32.2816,32.2529,32.2586,19600.0
2006-11-03 11:10:00,56.21,56.25,56.19,56.22,14000.0,32.2643,32.2873,32.2529,32.2701,14000.0
2006-11-03 11:15:00,56.22,56.22,56.18,56.18,12800.0,32.2701,32.2701,32.2471,32.2471,12800.0
2006-11-03 11:20:00,56.17,56.2,56.15,56.15,11100.0,32.2414,32.2586,32.2299,32.2299,11100.0
2006-11-03 11:25:00,56.15,56.21,56.15,56.2,12200.0,32.2299,32.2643,32.2299,32.2586,12200.0
2006-11-03 11:30:00,56.19,56.2,56.15,56.2,28700.0,32.2529,32.2586,32.2299,32.2586,28700.0
2006-11-03 11:35:00,56.2,56.26,56.2,56.23,31700.0,32.2586,32.293,32.2586,32.2758,31700.0
2006-11-03 11:40:00,56.23,56.26,56.23,56.25,36900.0,32.2758,32.293,32.2758,32.2873,36900.0
2006-11-03 11:45:00,56.24,56.27,56.2,56.27,34500.0,32.2816,32.2988,32.2586,32.2988,34500.0
2006-11-03 11:50:00,56.28,56.29,56.19,56.2,15200.0,32.3045,32.3103,32.2529,32.2586,15200.0
2006-11-03 11:55:00,56.19,56.24,56.18,56.24,8900.0,32.2529,32.2816,32.2471,32.2816,8900.0
2006-11-03 12:00:00,56.23,56.29,56.23,56.27,17900.0,32.2758,32.3103,32.2758,32.2988,17900.0
2006-11-03 12:05:00,56.26,56.3,56.26,56.29,20100.0,32.293,32.316,32.293,32.3103,20100.0
2006-11-03 12:10:00,56.29,56.29,56.21,56.23,29900.0,32.3103,32.3103,32.2643,32.2758,29900.0
2006-11-03 12:15:00,56.23,56.24,56.2,56.21,30700.0,32.2758,32.2816,32.2586,32.2643,30700.0
2006-11-03 12:20:00,56.2,56.25,56.2,56.25,33900.0,32.2586,32.2873,32.2586,32.2873,33900.0
2006-11-03 12:25:00,56.25,56.26,56.22,56.24,45400.0,32.2873,32.293,32.2701,32.2816,45400.0
2006-11-03 12:30:00,56.24,56.29,56.24,56.26,31300.0,32.2816,32.3103,32.2816,32.293,31300.0
2006-11-03 12:35:00,56.26,56.26,56.23,56.23,16900.0,32.293,32.293,32.2758,32.2758,16900.0
2006-11-03 12:40:00,56.23,56.24,56.23,56.24,12700.0,32.2758,32.2816,32.2758,32.2816,12700.0
2006-11-03 12:45:00,56.24,56.24,56.23,56.24,10000.0,32.2816,32.2816,32.2758,32.2816,10000.0
2006-11-03 12:50:00,56.23,56.24,56.16,56.16,32300.0,32.2758,32.2816,32.2356,32.2356,32300.0
2006-11-03 12:55:00,56.16,56.21,56.15,56.17,24400.0,32.2356,32.2643,32.2299,32.2414,24400.0
2006-11-03 13:00:00,56.16,56.2,56.15,56.15,60500.0,32.2356,32.2586,32.2299,32.2299,60500.0
2006-11-03 13:05:00,56.15,56.17,56.15,56.15,17600.0,32.2299,32.2414,32.2299,32.2299,17600.0
2006-11-03 13:10:00,56.15,56.16,56.1,56.1,32400.0,32.2299,32.2356,32.2012,32.2012,32400.0
2006-11-03 13:15:00,56.11,56.12,56.09,56.1,54600.0,32.2069,32.2127,32.1955,32.2012,54600.0
2006-11-03 13:20:00,56.11,56.14,56.1,56.14,26500.0,32.2069,32.2242,32.2012,32.2242,26500.0
2006-11-03 13:25:00,56.14,56.18,56.11,56.11,17200.0,32.2242,32.2471,32.2069,32.2069,17200.0
2006-11-03 13:30:00,56.13,56.14,56.1,56.1,12700.0,32.2184,32.2242,32.2012,32.2012,12700.0
2006-11-03 13:35:00,56.1,56.12,56.09,56.11,22800.0,32.2012,32.2127,32.1955,32.2069,22800.0
2006-11-03 13:40:00,56.11,56.12,56.0,56.01,44100.0,32.2069,32.2127,32.1438,32.1495,44100.0
2006-11-03 13:45:00,56.0,56.04,56.0,56.03,29100.0,32.1438,32.1668,32.1438,32.161,29100.0
2006-11-03 13:50:00,56.03,56.04,56.02,56.03,13800.0,32.161,32.1668,32.1553,32.161,13800.0
2006-11-03 13:55:00,56.03,56.03,56.02,56.02,24000.0,32.161,32.161,32.1553,32.1553,24000.0
2006-11-03 14:00:00,56.03,56.05,56.01,56.02,43200.0,32.161,32.1725,32.1495,32.1553,43200.0
2006-11-03 14:05:00,56.02,56.05,56.01,56.02,36100.0,32.1553,32.1725,32.1495,32.1553,36100.0
2006-11-03 14:10:00,56.03,56.11,56.01,56.11,51600.0,32.161,32.2069,32.1495,32.2069,51600.0
2006-11-03 14:15:00,56.1,56.17,56.1,56.17,51900.0,32.2012,32.2414,32.2012,32.2414,51900.0
2006-11-03 14:20:00,56.17,56.29,56.16,56.25,102500.0,32.2414,32.3103,32.2356,32.2873,102500.0
2006-11-03 14:25:00,56.25,56.25,56.2,56.2,45300.0,32.2873,32.2873,32.2586,32.2586,45300.0
2006-11-03 14:30:00,56.2,56.23,56.2,56.21,22800.0,32.2586,32.2758,32.2586,32.2643,22800.0
2006-11-03 14:35:00,56.22,56.22,56.2,56.2,49000.0,32.2701,32.2701,32.2586,32.2586,49000.0
2006-11-03 14:40:00,56.2,56.2,56.13,56.15,25400.0,32.2586,32.2586,32.2184,32.2299,25400.0
2006-11-03 14:45:00,56.14,56.19,56.13,56.18,36000.0,32.2242,32.2529,32.2184,32.2471,36000.0
2006-11-03 14:50:00,56.18,56.22,56.17,56.22,26800.0,32.2471,32.2701,32.2414,32.2701,26800.0
2006-11-03 14:55:00,56.21,56.22,56.13,56.13,185900.0,32.2643,32.2701,32.2184,32.2184,185900.0
2006-11-03 15:00:00,56.14,56.15,56.11,56.12,27900.0,32.2242,32.2299,32.2069,32.2127,27900.0
2006-11-03 15:05:00,56.11,56.12,56.05,56.06,50000.0,32.2069,32.2127,32.1725,32.1782,50000.0
2006-11-03 15:10:00,56.06,56.07,55.95,55.97,49300.0,32.1782,32.184,32.1151,32.1266,49300.0
2006-11-03 15:15:00,55.97,55.97,55.96,55.97,20600.0,32.1266,32.1266,32.1208,32.1266,20600.0
2006-11-03 15:20:00,55.97,56.04,55.96,56.03,41100.0,32.1266,32.1668,32.1208,32.161,41100.0
2006-11-03 15:25:00,56.03,56.07,56.02,56.06,70900.0,32.161,32.184,32.1553,32.1782,70900.0
2006-11-03 15:30:00,56.05,56.13,56.03,56.13,31400.0,32.1725,32.2184,32.161,32.2184,31400.0
2006-11-03 15:35:00,56.13,56.13,56.08,56.08,30400.0,32.2184,32.2184,32.1897,32.1897,30400.0
2006-11-03 15:40:00,56.08,56.08,56.03,56.06,78800.0,32.1897,32.1897,32.161,32.1782,78800.0
2006-11-03 15:45:00,56.05,56.12,56.05,56.11,34800.0,32.1725,32.2127,32.1725,32.2069,34800.0
2006-11-03 15:50:00,56.11,56.15,56.05,56.1,103600.0,32.2069,32.2299,32.1725,32.2012,103600.0
2006-11-03 15:55:00,56.09,56.1,56.07,56.08,76200.0,32.1955,32.2012,32.184,32.1897,76200.0
2006-11-06 09:30:00,56.08,56.15,56.0,56.01,106800.0,32.1897,32.2299,32.1438,32.1495,106800.0
2006-11-06 09:35:00,56.03,56.11,55.99,56.08,30100.0,32.161,32.2069,32.1381,32.1897,30100.0
2006-11-06 09:40:00,56.08,56.11,55.98,55.98,33200.0,32.1897,32.2069,32.1323,32.1323,33200.0
2006-11-06 09:45:00,55.98,56.04,55.9,55.91,38900.0,32.1323,32.1668,32.0864,32.0921,38900.0
2006-11-06 09:50:00,55.91,55.93,55.89,55.89,21900.0,32.0921,32.1036,32.0807,32.0807,21900.0
2006-11-06 09:55:00,55.9,56.01,55.9,56.01,60600.0,32.0864,32.1495,32.0864,32.1495,60600.0
2006-11-06 10:00:00,56.02,56.06,55.98,56.0,29700.0,32.1553,32.1782,32.1323,32.1438,29700.0
2006-11-06 10:05:00,56.0,56.09,56.0,56.07,36300.0,32.1438,32.1955,32.1438,32.184,36300.0
2006-11-06 10:10:00,56.07,56.14,56.07,56.13,35500.0,32.184,32.2242,32.184,32.2184,35500.0
2006-11-06 10:15:00,56.13,56.17,56.11,56.13,33300.0,32.2184,32.2414,32.2069,32.2184,33300.0
2006-11-06 10:20:00,56.12,56.16,56.08,56.09,34800.0,32.2127,32.2356,32.1897,32.1955,34800.0
2006-11-06 10:25:00,56.09,56.09,56.04,56.06,40400.0,32.1955,32.1955,32.1668,32.1782,40400.0
2006-11-06 10:30:00,56.06,56.11,56.06,56.11,48100.0,32.1782,32.2069,32.1782,32.2069,48100.0
2006-11-06 10:35:00,56.11,56.12,56.05,56.08,40800.0,32.2069,32.2127,32.1725,32.1897,40800.0
2006-11-06 10:40:00,56.08,56.11,56.06,56.11,18300.0,32.1897,32.2069,32.1782,32.2069,18300.0
2006-11-06 10:45:00,56.11,56.12,56.08,56.11,15700.0,32.2069,32.2127,32.1897,32.2069,15700.0
2006-11-06 10:50:00,56.11,56.15,56.08,56.11,21300.0,32.2069,32.2299,32.1897,32.2069,21300.0
2006-11-06 10:55:00,56.11,56.21,56.1,56.17,38800.0,32.2069,32.2643,32.2012,32.2414,38800.0
2006-11-06 11:00:00,56.17,56.2,56.17,56.2,24500.0,32.2414,32.2586,32.2414,32.2586,24500.0
2006-11-06 11:05:00,56.2,56.28,56.18,56.28,26600.0,32.2586,32.3045,32.2471,32.3045,26600.0
2006-11-06 11:10:00,56.26,56.31,56.26,56.27,42300.0,32.293,32.3217,32.293,32.2988,42300.0
2006-11-06 11:15:00,56.26,56.3,56.25,56.29,53000.0,32.293,32.316,32.2873,32.3103,53000.0
2006-11-06 11:20:00,56.3,56.33,56.28,56.31,32700.0,32.316,32.3332,32.3045,32.3217,32700.0
2006-11-06 11:25:00,56.31,56.36,56.27,56.35,27000.0,32.3217,32.3504,32.2988,32.3447,27000.0
2006-11-06 11:30:00,56.35,56.36,56.3,56.34,17100.0,32.3447,32.3504,32.316,32.339,17100.0
2006-11-06 11:35:00,56.35,56.37,56.34,56.37,21500.0,32.3447,32.3562,32.339,32.3562,21500.0
2006-11-06 11:40:00,56.38,56.41,56.35,56.35,46900.0,32.3619,32.3791,32.3447,32.3447,46900.0
2006-11-06 11:45:00,56.35,56.41,56.33,56.38,66600.0,32.3447,32.3791,32.3332,32.3619,66600.0
2006-11-06 11:50:00,56.38,56.38,56.31,56.36,35800.0,32.3619,32.3619,32.3217,32.3504,35800.0
2006-11-06 11:55:00,56.35,56.38,56.34,56.37,24200.0,32.3447,32.3619,32.339,32.3562,24200.0
2006-11-06 12:00:00,56.37,56.42,56.37,56.39,10600.0,32.3562,32.3849,32.3562,32.3677,10600.0
2006-11-06 12:05:00,56.39,56.43,56.33,56.34,33200.0,32.3677,32.3906,32.3332,32.339,33200.0
2006-11-06 12:10:00,56.33,56.38,56.31,56.36,24700.0,32.3332,32.3619,32.3217,32.3504,24700.0
2006-11-06 12:15:00,56.37,56.41,56.35,56.4,26200.0,32.3562,32.3791,32.3447,32.3734,26200.0
2006-11-06 12:20:00,56.39,56.39,56.31,56.32,14000.0,32.3677,32.3677,32.3217,32.3275,14000.0
2006-11-06 12:25:00,56.31,56.32,56.27,56.27,23800.0,32.3217,32.3275,32.2988,32.2988,23800.0
2006-11-06 12:30:00,56.25,56.29,56.23,56.26,43100.0,32.2873,32.3103,32.2758,32.293,43100.0
2006-11-06 12:35:00,56.26,56.26,56.16,56.18,54700.0,32.293,32.293,32.2356,32.2471,54700.0
2006-11-06 12:40:00,56.16,56.25,56.16,56.24,38500.0,32.2356,32.2873,32.2356,32.2816,38500.0
2006-11-06 12:45:00,56.24,56.27,56.2,56.22,24100.0,32.2816,32.2988,32.2586,32.2701,24100.0
2006-11-06 12:50:00,56.24,56.36,56.24,56.31,18300.0,32.2816,32.3504,32.2816,32.3217,18300.0
2006-11-06 12:55:00,56.32,56.33,56.3,56.32,10600.0,32.3275,32.3332,32.316,32.3275,10600.0
2006-11-06 13:00:00,56.31,56.34,56.31,56.33,9700.0,32.3217,32.339,32.3217,32.3332,9700.0
2006-11-06 13:05:00,56.32,56.42,56.31,56.41,30200.0,32.3275,32.3849,32.3217,32.3791,30200.0
2006-11-06 13:10:00,56.41,56.48,56.35,56.36,52800.0,32.3791,32.4193,32.3447,32.3504,52800.0
2006-11-06 13:15:00,56.36,56.45,56.35,56.4,20600.0,32.3504,32.4021,32.3447,32.3734,20600.0
2006-11-06 13:20:00,56.4,56.4,56.31,56.34,17700.0,32.3734,32.3734,32.3217,32.339,17700.0
2006-11-06 13:25:00,56.32,56.34,56.3,56.31,41800.0,32.3275,32.339,32.316,32.3217,41800.0
2006-11-06 13:30:00,56.31,56.32,56.3,56.31,59300.0,32.3217,32.3275,32.316,32.3217,59300.0
2006-11-06 13:35:00,56.32,56.37,56.28,56.3,26200.0,32.3275,32.3562,32.3045,32.316,26200.0
2006-11-06 13:40:00,56.31,56.35,56.3,56.32,20000.0,32.3217,32.3447,32.316,32.3275,20000.0
2006-11-06 13:45:00,56.32,56.32,56.28,56.29,16600.0,32.3275,32.3275,32.3045,32.3103,16600.0
2006-11-06 13:50:00,56.3,56.3,56.25,56.28,25300.0,32.316,32.316,32.2873,32.3045,25300.0
2006-11-06 13:55:00,56.29,56.34,56.27,56.32,36000.0,32.3103,32.339,32.2988,32.3275,36000.0
2006-11-06 14:00:00,56.33,56.4,56.32,56.38,18600.0,32.3332,32.3734,32.3275,32.3619,18600.0
2006-11-06 14:05:00,56.39,56.39,56.31,56.33,23100.0,32.3677,32.3677,32.3217,32.3332,23100.0
2006-11-06 14:10:00,56.32,56.33,56.28,56.31,24900.0,32.3275,32.3332,32.3045,32.3217,24900.0
2006-11-06 14:15:00,56.31,56.4,56.31,56.39,14500.0,32.3217,32.3734,32.3217,32.3677,14500.0
2006-11-06 14:20:00,56.38,56.39,56.35,56.36,53800.0,32.3619,32.3677,32.3447,32.3504,53800.0
2006-11-06 14:25:00,56.37,56.39,56.36,56.38,14100.0,32.3562,32.3677,32.3504,32.3619,14100.0
2006-11-06 14:30:00,56.38,56.39,56.32,56.32,34700.0,32.3619,32.3677,32.3275,32.3275,34700.0
2006-11-06 14:35:00,56.32,56.37,56.3,56.32,30400.0,32.3275,32.3562,32.316,32.3275,30400.0
2006-11-06 14:40:00,56.33,56.36,56.32,56.36,22400.0,32.3332,32.3504,32.3275,32.3504,22400.0
2006-11-06 14:45:00,56.37,56.4,56.37,56.4,34800.0,32.3562,32.3734,32.3562,32.3734,34800.0
2006-11-06 14:50:00,56.4,56.41,56.39,56.4,31200.0,32.3734,32.3791,32.3677,32.3734,31200.0
2006-11-06 14:55:00,56.4,56.43,56.39,56.42,40500.0,32.3734,32.3906,32.3677,32.3849,40500.0
2006-11-06 15:00:00,56.43,56.45,56.41,56.44,36700.0,32.3906,32.4021,32.3791,32.3964,36700.0
2006-11-06 15:05:00,56.43,56.55,56.43,56.54,79700.0,32.3906,32.4595,32.3906,32.4538,79700.0
2006-11-06 15:10:00,56.54,56.6,56.54,56.59,41300.0,32.4538,32.4882,32.4538,32.4825,41300.0
2006-11-06 15:15:00,56.59,56.69,56.58,56.64,97200.0,32.4825,32.5399,32.4767,32.5112,97200.0
2006-11-06 15:20:00,56.64,56.66,56.57,56.57,40300.0,32.5112,32.5226,32.471,32.471,40300.0
2006-11-06 15:25:00,56.58,56.61,56.55,56.6,55700.0,32.4767,32.4939,32.4595,32.4882,55700.0
2006-11-06 15:30:00,56.6,56.66,56.6,56.65,71000.0,32.4882,32.5226,32.4882,32.5169,71000.0
2006-11-06 15:35:00,56.66,56.71,56.63,56.65,110200.0,32.5226,32.5513,32.5054,32.5169,110200.0
2006-11-06 15:40:00,56.65,56.7,56.65,56.7,165600.0,32.5169,32.5456,32.5169,32.5456,165600.0
2006-11-06 15:45:00,56.7,56.71,56.59,56.61,145800.0,32.5456,32.5513,32.4825,32.4939,145800.0
2006-11-06 15:50:00,56.6,56.62,56.58,56.59,107500.0,32.4882,32.4997,32.4767,32.4825,107500.0
2006-11-06 15:55:00,56.59,56.65,56.56,56.65,117300.0,32.4825,32.5169,32.4652,32.5169,117300.0
2006-11-07 09:30:00,56.75,56.75,56.52,56.69,72900.0,32.5743,32.5743,32.4423,32.5399,72900.0
2006-11-07 09:35:00,56.67,56.83,56.67,56.78,32500.0,32.5284,32.6202,32.5284,32.5915,32500.0
2006-11-07 09:40:00,56.8,56.91,56.79,56.84,32600.0,32.603,32.6661,32.5973,32.626,32600.0
2006-11-07 09:45:00,56.84,56.85,56.71,56.85,70800.0,32.626,32.6317,32.5513,32.6317,70800.0
2006-11-07 09:50:00,56.85,56.87,56.8,56.86,83500.0,32.6317,32.6432,32.603,32.6374,83500.0
2006-11-07 09:55:00,56.86,56.86,56.82,56.83,40900.0,32.6374,32.6374,32.6145,32.6202,40900.0
2006-11-07 10:00:00,56.83,56.84,56.79,56.81,48100.0,32.6202,32.626,32.5973,32.6087,48100.0
2006-11-07 10:05:00,56.81,56.83,56.75,56.8,47200.0,32.6087,32.6202,32.5743,32.603,47200.0
2006-11-07 10:10:00,56.82,56.84,56.79,56.83,42100.0,32.6145,32.626,32.5973,32.6202,42100.0
2006-11-07 10:15:00,56.83,56.9,56.81,56.89,36200.0,32.6202,32.6604,32.6087,32.6547,36200.0
2006-11-07 10:20:00,56.86,56.88,56.8,56.88,52600.0,32.6374,32.6489,32.603,32.6489,52600.0
2006-11-07 10:25:00,56.89,56.9,56.85,56.88,51400.0,32.6547,32.6604,32.6317,32.6489,51400.0
2006-11-07 10:30:00,56.89,56.97,56.88,56.96,99200.0,32.6547,32.7006,32.6489,32.6948,99200.0
2006-11-07 10:35:00,56.96,57.03,56.9,57.02,86100.0,32.6948,32.735,32.6604,32.7293,86100.0
2006-11-07 10:40:00,57.01,57.07,56.98,56.99,159200.0,32.7235,32.758,32.7063,32.7121,159200.0
2006-11-07 10:45:00,56.99,57.0,56.93,57.0,61300.0,32.7121,32.7178,32.6776,32.7178,61300.0
2006-11-07 10:50:00,57.0,57.01,56.94,56.97,114000.0,32.7178,32.7235,32.6834,32.7006,114000.0
2006-11-07 10:55:00,56.98,56.98,56.91,56.91,72600.0,32.7063,32.7063,32.6661,32.6661,72600.0
2006-11-07 11:00:00,56.91,56.99,56.89,56.99,92900.0,32.6661,32.7121,32.6547,32.7121,92900.0
2006-11-07 11:05:00,56.98,56.98,56.93,56.96,39400.0,32.7063,32.7063,32.6776,32.6948,39400.0
2006-11-07 11:10:00,56.97,57.01,56.95,56.99,48900.0,32.7006,32.7235,32.6891,32.7121,48900.0
2006-11-07 11:15:00,56.99,57.01,56.97,57.0,35900.0,32.7121,32.7235,32.7006,32.7178,35900.0
2006-11-07 11:20:00,57.0,57.03,57.0,57.03,32300.0,32.7178,32.735,32.7178,32.735,32300.0
2006-11-07 11:25:00,57.02,57.03,56.97,56.99,71500.0,32.7293,32.735,32.7006,32.7121,71500.0
2006-11-07 11:30:00,56.98,56.98,56.95,56.95,35300.0,32.7063,32.7063,32.6891,32.6891,35300.0
2006-11-07 11:35:00,56.95,56.98,56.91,56.96,52700.0,32.6891,32.7063,32.6661,32.6948,52700.0
2006-11-07 11:40:00,56.97,57.02,56.95,57.02,50100.0,32.7006,32.7293,32.6891,32.7293,50100.0
2006-11-07 11:45:00,57.02,57.03,56.99,57.0,54900.0,32.7293,32.735,32.7121,32.7178,54900.0
2006-11-07 11:50:00,57.01,57.01,56.99,57.01,29900.0,32.7235,32.7235,32.7121,32.7235,29900.0
2006-11-07 11:55:00,57.02,57.02,56.99,57.0,46600.0,32.7293,32.7293,32.7121,32.7178,46600.0
2006-11-07 12:00:00,57.0,57.02,57.0,57.01,57700.0,32.7178,32.7293,32.7178,32.7235,57700.0
2006-11-07 12:05:00,57.01,57.01,57.0,57.0,27700.0,32.7235,32.7235,32.7178,32.7178,27700.0
2006-11-07 12:10:00,57.01,57.01,57.0,57.01,21700.0,32.7235,32.7235,32.7178,32.7235,21700.0
2006-11-07 12:15:00,57.0,57.07,57.0,57.07,36600.0,32.7178,32.758,32.7178,32.758,36600.0
2006-11-07 12:20:00,57.06,57.07,57.05,57.07,16500.0,32.7522,32.758,32.7465,32.758,16500.0
2006-11-07 12:25:00,57.07,57.08,57.06,57.06,15500.0,32.758,32.7637,32.7522,32.7522,15500.0
2006-11-07 12:30:00,57.06,57.08,57.06,57.07,14500.0,32.7522,32.7637,32.7522,32.758,14500.0
2006-11-07 12:35:00,57.07,57.13,57.06,57.12,47100.0,32.758,32.7924,32.7522,32.7867,47100.0
2006-11-07 12:40:00,57.12,57.13,57.05,57.1,84900.0,32.7867,32.7924,32.7465,32.7752,84900.0
2006-11-07 12:45:00,57.09,57.13,57.09,57.12,11700.0,32.7695,32.7924,32.7695,32.7867,11700.0
2006-11-07 12:50:00,57.13,57.19,57.13,57.19,43000.0,32.7924,32.8269,32.7924,32.8269,43000.0
2006-11-07 12:55:00,57.19,57.22,57.17,57.21,50600.0,32.8269,32.8441,32.8154,32.8383,50600.0
2006-11-07 13:00:00,57.21,57.23,57.21,57.22,30800.0,32.8383,32.8498,32.8383,32.8441,30800.0
2006-11-07 13:05:00,57.22,57.26,57.2,57.26,43500.0,32.8441,32.867,32.8326,32.867,43500.0
2006-11-07 13:10:00,57.25,57.37,57.25,57.37,72600.0,32.8613,32.9302,32.8613,32.9302,72600.0
2006-11-07 13:15:00,57.37,57.47,57.36,57.38,81500.0,32.9302,32.9876,32.9244,32.9359,81500.0
2006-11-07 13:20:00,57.38,57.43,57.35,57.41,34000.0,32.9359,32.9646,32.9187,32.9531,34000.0
2006-11-07 13:25:00,57.41,57.42,57.38,57.41,43300.0,32.9531,32.9589,32.9359,32.9531,43300.0
2006-11-07 13:30:00,57.41,57.45,57.4,57.45,32900.0,32.9531,32.9761,32.9474,32.9761,32900.0
2006-11-07 13:35:00,57.45,57.47,57.44,57.44,32100.0,32.9761,32.9876,32.9704,32.9704,32100.0
2006-11-07 13:40:00,57.44,57.47,57.43,57.44,135300.0,32.9704,32.9876,32.9646,32.9704,135300.0
2006-11-07 13:45:00,57.44,57.47,57.43,57.46,21400.0,32.9704,32.9876,32.9646,32.9818,21400.0
2006-11-07 13:50:00,57.46,57.48,57.45,57.45,32200.0,32.9818,32.9933,32.9761,32.9761,32200.0
2006-11-07 13:55:00,57.45,57.46,57.43,57.43,36600.0,32.9761,32.9818,32.9646,32.9646,36600.0
2006-11-07 14:00:00,57.44,57.45,57.42,57.43,43100.0,32.9704,32.9761,32.9589,32.9646,43100.0
2006-11-07 14:05:00,57.43,57.46,57.42,57.45,70800.0,32.9646,32.9818,32.9589,32.9761,70800.0
2006-11-07 14:10:00,57.45,57.46,57.41,57.43,84300.0,32.9761,32.9818,32.9531,32.9646,84300.0
2006-11-07 14:15:00,57.43,57.45,57.42,57.43,48600.0,32.9646,32.9761,32.9589,32.9646,48600.0
2006-11-07 14:20:00,57.43,57.44,57.38,57.39,48700.0,32.9646,32.9704,32.9359,32.9417,48700.0
2006-11-07 14:25:00,57.39,57.39,57.25,57.26,43600.0,32.9417,32.9417,32.8613,32.867,43600.0
2006-11-07 14:30:00,57.26,57.29,57.21,57.24,73200.0,32.867,32.8843,32.8383,32.8556,73200.0
2006-11-07 14:35:00,57.26,57.32,57.25,57.3,120700.0,32.867,32.9015,32.8613,32.89,120700.0
2006-11-07 14:40:00,57.29,57.37,57.25,57.29,64200.0,32.8843,32.9302,32.8613,32.8843,64200.0
2006-11-07 14:45:00,57.29,57.36,57.29,57.36,32600.0,32.8843,32.9244,32.8843,32.9244,32600.0
2006-11-07 14:50:00,57.36,57.37,57.24,57.25,80600.0,32.9244,32.9302,32.8556,32.8613,80600.0
2006-11-07 14:55:00,57.25,57.25,57.16,57.23,42700.0,32.8613,32.8613,32.8096,32.8498,42700.0
2006-11-07 15:00:00,57.23,57.32,57.23,57.3,71500.0,32.8498,32.9015,32.8498,32.89,71500.0
2006-11-07 15:05:00,57.3,57.32,57.23,57.31,65000.0,32.89,32.9015,32.8498,32.8957,65000.0
2006-11-07 15:10:00,57.31,57.32,57.24,57.25,99200.0,32.8957,32.9015,32.8556,32.8613,99200.0
2006-11-07 15:15:00,57.26,57.3,57.17,57.18,95600.0,32.867,32.89,32.8154,32.8211,95600.0
2006-11-07 15:20:00,57.18,57.23,57.16,57.23,37600.0,32.8211,32.8498,32.8096,32.8498,37600.0
2006-11-07 15:25:00,57.23,57.31,57.23,57.31,65900.0,32.8498,32.8957,32.8498,32.8957,65900.0
2006-11-07 15:30:00,57.31,57.34,57.29,57.34,85200.0,32.8957,32.913,32.8843,32.913,85200.0
2006-11-07 15:35:00,57.34,57.35,57.3,57.32,67100.0,32.913,32.9187,32.89,32.9015,67100.0
2006-11-07 15:40:00,57.32,57.32,57.26,57.28,101700.0,32.9015,32.9015,32.867,32.8785,101700.0
2006-11-07 15:45:00,57.28,57.28,57.2,57.21,126100.0,32.8785,32.8785,32.8326,32.8383,126100.0
2006-11-07 15:50:00,57.2,57.21,57.06,57.07,176800.0,32.8326,32.8383,32.7522,32.758,176800.0
2006-11-07 15:55:00,57.07,57.1,56.98,57.01,348900.0,32.758,32.7752,32.7063,32.7235,348900.0
2006-11-08 09:30:00,56.45,56.58,56.16,56.16,213800.0,32.4021,32.4767,32.2356,32.2356,213800.0
2006-11-08 09:35:00,56.2,56.45,55.85,56.02,258200.0,32.2586,32.4021,32.0577,32.1553,258200.0
2006-11-08 09:40:00,56.0,56.03,55.72,55.9,228700.0,32.1438,32.161,31.9831,32.0864,228700.0
2006-11-08 09:45:00,55.89,56.1,55.85,56.08,263200.0,32.0807,32.2012,32.0577,32.1897,263200.0
2006-11-08 09:50:00,56.09,56.13,56.03,56.1,164700.0,32.1955,32.2184,32.161,32.2012,164700.0
2006-11-08 09:55:00,56.1,56.18,56.1,56.13,78400.0,32.2012,32.2471,32.2012,32.2184,78400.0
2006-11-08 10:00:00,56.14,56.3,56.12,56.29,157600.0,32.2242,32.316,32.2127,32.3103,157600.0
2006-11-08 10:05:00,56.3,56.31,56.27,56.27,80400.0,32.316,32.3217,32.2988,32.2988,80400.0
2006-11-08 10:10:00,56.29,56.31,56.19,56.27,97500.0,32.3103,32.3217,32.2529,32.2988,97500.0
2006-11-08 10:15:00,56.27,56.31,56.25,56.29,52300.0,32.2988,32.3217,32.2873,32.3103,52300.0
2006-11-08 10:20:00,56.3,56.3,56.18,56.18,139500.0,32.316,32.316,32.2471,32.2471,139500.0
2006-11-08 10:25:00,56.18,56.35,56.12,56.26,43200.0,32.2471,32.3447,32.2127,32.293,43200.0
2006-11-08 10:30:00,56.27,56.52,56.19,56.52,135800.0,32.2988,32.4423,32.2529,32.4423,135800.0
2006-11-08 10:35:00,56.51,56.56,56.43,56.55,85400.0,32.4365,32.4652,32.3906,32.4595,85400.0
2006-11-08 10:40:00,56.54,56.64,56.54,56.64,55300.0,32.4538,32.5112,32.4538,32.5112,55300.0
2006-11-08 10:45:00,56.62,56.71,56.57,56.63,67800.0,32.4997,32.5513,32.471,32.5054,67800.0
2006-11-08 10:50:00,56.64,56.64,56.49,56.6,117300.0,32.5112,32.5112,32.4251,32.4882,117300.0
2006-11-08 10:55:00,56.6,56.63,56.49,56.5,92100.0,32.4882,32.5054,32.4251,32.4308,92100.0
2006-11-08 11:00:00,56.5,56.59,56.49,56.56,74900.0,32.4308,32.4825,32.4251,32.4652,74900.0
2006-11-08 11:05:00,56.58,56.58,56.4,56.43,68400.0,32.4767,32.4767,32.3734,32.3906,68400.0
2006-11-08 11:10:00,56.43,56.51,56.43,56.47,40300.0,32.3906,32.4365,32.3906,32.4136,40300.0
2006-11-08 11:15:00,56.47,56.51,56.45,56.47,30300.0,32.4136,32.4365,32.4021,32.4136,30300.0
2006-11-08 11:20:00,56.47,56.51,56.44,56.48,41200.0,32.4136,32.4365,32.3964,32.4193,41200.0
2006-11-08 11:25:00,56.48,56.55,56.47,56.55,24800.0,32.4193,32.4595,32.4136,32.4595,24800.0
2006-11-08 11:30:00,56.57,56.57,56.46,56.46,64800.0,32.471,32.471,32.4078,32.4078,64800.0
2006-11-08 11:35:00,56.47,56.49,56.45,56.47,55700.0,32.4136,32.4251,32.4021,32.4136,55700.0
2006-11-08 11:40:00,56.47,56.48,56.44,56.47,41900.0,32.4136,32.4193,32.3964,32.4136,41900.0
2006-11-08 11:45:00,56.47,56.57,56.47,56.55,72500.0,32.4136,32.471,32.4136,32.4595,72500.0
2006-11-08 11:50:00,56.55,56.55,56.49,56.53,36300.0,32.4595,32.4595,32.4251,32.448,36300.0
2006-11-08 11:55:00,56.54,56.59,56.53,56.57,34800.0,32.4538,32.4825,32.448,32.471,34800.0
2006-11-08 12:00:00,56.57,56.61,56.25,56.58,63500.0,32.471,32.4939,32.2873,32.4767,63500.0
2006-11-08 12:05:00,56.57,56.61,56.55,56.59,113200.0,32.471,32.4939,32.4595,32.4825,113200.0
2006-11-08 12:10:00,56.59,56.61,56.56,56.57,75700.0,32.4825,32.4939,32.4652,32.471,75700.0
2006-11-08 12:15:00,56.58,56.62,56.56,56.59,37600.0,32.4767,32.4997,32.4652,32.4825,37600.0
2006-11-08 12:20:00,56.58,56.62,56.51,56.62,67400.0,32.4767,32.4997,32.4365,32.4997,67400.0
2006-11-08 12:25:00,56.62,56.63,56.57,56.61,34600.0,32.4997,32.5054,32.471,32.4939,34600.0
2006-11-08 12:30:00,56.61,56.63,56.6,56.62,20500.0,32.4939,32.5054,32.4882,32.4997,20500.0
2006-11-08 12:35:00,56.61,56.62,56.57,56.58,33900.0,32.4939,32.4997,32.471,32.4767,33900.0
2006-11-08 12:40:00,56.57,56.58,56.52,56.54,99800.0,32.471,32.4767,32.4423,32.4538,99800.0
2006-11-08 12:45:00,56.54,56.58,56.51,56.54,96100.0,32.4538,32.4767,32.4365,32.4538,96100.0
2006-11-08 12:50:00,56.54,56.57,56.4,56.44,75100.0,32.4538,32.471,32.3734,32.3964,75100.0
2006-11-08 12:55:00,56.44,56.47,56.41,56.44,60300.0,32.3964,32.4136,32.3791,32.3964,60300.0
2006-11-08 13:00:00,56.44,56.48,56.38,56.42,31900.0,32.3964,32.4193,32.3619,32.3849,31900.0
2006-11-08 13:05:00,56.43,56.44,56.31,56.31,33400.0,32.3906,32.3964,32.3217,32.3217,33400.0
2006-11-08 13:10:00,56.31,56.32,56.26,56.27,25700.0,32.3217,32.3275,32.293,32.2988,25700.0
2006-11-08 13:15:00,56.26,56.38,56.26,56.38,23800.0,32.293,32.3619,32.293,32.3619,23800.0
2006-11-08 13:20:00,56.37,56.37,56.22,56.23,28700.0,32.3562,32.3562,32.2701,32.2758,28700.0
2006-11-08 13:25:00,56.24,56.32,56.24,56.32,30200.0,32.2816,32.3275,32.2816,32.3275,30200.0
2006-11-08 13:30:00,56.32,56.35,56.29,56.31,41700.0,32.3275,32.3447,32.3103,32.3217,41700.0
2006-11-08 13:35:00,56.32,56.33,56.2,56.26,76200.0,32.3275,32.3332,32.2586,32.293,76200.0
2006-11-08 13:40:00,56.25,56.25,56.2,56.23,36500.0,32.2873,32.2873,32.2586,32.2758,36500.0
2006-11-08 13:45:00,56.23,56.26,56.22,56.24,26000.0,32.2758,32.293,32.2701,32.2816,26000.0
2006-11-08 13:50:00,56.24,56.24,56.14,56.2,44900.0,32.2816,32.2816,32.2242,32.2586,44900.0
2006-11-08 13:55:00,56.19,56.32,56.19,56.28,38100.0,32.2529,32.3275,32.2529,32.3045,38100.0
2006-11-08 14:00:00,56.27,56.3,56.26,56.28,28000.0,32.2988,32.316,32.293,32.3045,28000.0
2006-11-08 14:05:00,56.28,56.38,56.21,56.36,55700.0,32.3045,32.3619,32.2643,32.3504,55700.0
2006-11-08 14:10:00,56.35,56.5,56.34,56.48,48900.0,32.3447,32.4308,32.339,32.4193,48900.0
2006-11-08 14:15:00,56.48,56.5,56.37,56.4,55400.0,32.4193,32.4308,32.3562,32.3734,55400.0
2006-11-08 14:20:00,56.4,56.41,56.33,56.33,33100.0,32.3734,32.3791,32.3332,32.3332,33100.0
2006-11-08 14:25:00,56.32,56.41,56.32,56.39,28600.0,32.3275,32.3791,32.3275,32.3677,28600.0
2006-11-08 14:30:00,56.39,56.55,56.38,56.54,60400.0,32.3677,32.4595,32.3619,32.4538,60400.0
2006-11-08 14:35:00,56.54,56.54,56.38,56.38,49200.0,32.4538,32.4538,32.3619,32.3619,49200.0
2006-11-08 14:40:00,56.37,56.39,56.31,56.34,48500.0,32.3562,32.3677,32.3217,32.339,48500.0
2006-11-08 14:45:00,56.34,56.44,56.33,56.41,39600.0,32.339,32.3964,32.3332,32.3791,39600.0
2006-11-08 14:50:00,56.41,56.41,56.33,56.34,28000.0,32.3791,32.3791,32.3332,32.339,28000.0
2006-11-08 14:55:00,56.34,56.38,56.29,56.29,54800.0,32.339,32.3619,32.3103,32.3103,54800.0
2006-11-08 15:00:00,56.29,56.34,56.25,56.27,51200.0,32.3103,32.339,32.2873,32.2988,51200.0
2006-11-08 15:05:00,56.27,56.34,56.26,56.33,72900.0,32.2988,32.339,32.293,32.3332,72900.0
2006-11-08 15:10:00,56.33,56.33,56.28,56.31,52900.0,32.3332,32.3332,32.3045,32.3217,52900.0
2006-11-08 15:15:00,56.31,56.35,56.31,56.34,31400.0,32.3217,32.3447,32.3217,32.339,31400.0
2006-11-08 15:20:00,56.35,56.41,56.34,56.41,45300.0,32.3447,32.3791,32.339,32.3791,45300.0
2006-11-08 15:25:00,56.41,56.47,56.39,56.46,53100.0,32.3791,32.4136,32.3677,32.4078,53100.0
2006-11-08 15:30:00,56.47,56.52,56.44,56.46,65300.0,32.4136,32.4423,32.3964,32.4078,65300.0
2006-11-08 15:35:00,56.46,56.5,56.41,56.49,124500.0,32.4078,32.4308,32.3791,32.4251,124500.0
2006-11-08 15:40:00,56.5,56.52,56.49,56.5,83800.0,32.4308,32.4423,32.4251,32.4308,83800.0
2006-11-08 15:45:00,56.51,56.51,56.45,56.46,87600.0,32.4365,32.4365,32.4021,32.4078,87600.0
2006-11-08 15:50:00,56.46,56.56,56.44,56.56,108800.0,32.4078,32.4652,32.3964,32.4652,108800.0
2006-11-08 15:55:00,56.55,56.56,56.48,56.48,178100.0,32.4595,32.4652,32.4193,32.4193,178100.0
2006-11-09 09:30:00,56.31,56.35,56.1,56.16,87700.0,32.3217,32.3447,32.2012,32.2356,87700.0
2006-11-09 09:35:00,56.17,56.28,56.16,56.23,59800.0,32.2414,32.3045,32.2356,32.2758,59800.0
2006-11-09 09:40:00,56.23,56.24,56.02,56.05,65600.0,32.2758,32.2816,32.1553,32.1725,65600.0
2006-11-09 09:45:00,56.05,56.14,56.0,56.01,42200.0,32.1725,32.2242,32.1438,32.1495,42200.0
2006-11-09 09:50:00,56.01,56.04,55.99,56.0,69500.0,32.1495,32.1668,32.1381,32.1438,69500.0
2006-11-09 09:55:00,56.01,56.12,55.94,55.96,205100.0,32.1495,32.2127,32.1094,32.1208,205100.0
2006-11-09 10:00:00,55.96,55.96,55.7,55.77,133000.0,32.1208,32.1208,31.9716,32.0118,133000.0
2006-11-09 10:05:00,55.79,55.94,55.77,55.9,81300.0,32.0233,32.1094,32.0118,32.0864,81300.0
2006-11-09 10:10:00,55.9,55.92,55.7,55.71,108100.0,32.0864,32.0979,31.9716,31.9773,108100.0
2006-11-09 10:15:00,55.71,55.71,55.36,55.36,201100.0,31.9773,31.9773,31.7764,31.7764,201100.0
2006-11-09 10:20:00,55.35,55.55,55.29,55.35,194100.0,31.7707,31.8855,31.7363,31.7707,194100.0
2006-11-09 10:25:00,55.35,55.46,55.32,55.35,185200.0,31.7707,31.8338,31.7535,31.7707,185200.0
2006-11-09 10:30:00,55.4,55.43,55.34,55.37,205000.0,31.7994,31.8166,31.765,31.7822,205000.0
2006-11-09 10:35:00,55.37,55.41,55.36,55.4,216700.0,31.7822,31.8051,31.7764,31.7994,216700.0
2006-11-09 10:40:00,55.4,55.51,55.38,55.5,79900.0,31.7994,31.8625,31.7879,31.8568,79900.0
2006-11-09 10:45:00,55.5,55.54,55.49,55.5,155200.0,31.8568,31.8798,31.8511,31.8568,155200.0
2006-11-09 10:50:00,55.5,55.55,55.48,55.55,104800.0,31.8568,31.8855,31.8453,31.8855,104800.0
2006-11-09 10:55:00,55.54,55.65,55.52,55.53,64000.0,31.8798,31.9429,31.8683,31.874,64000.0
2006-11-09 11:00:00,55.52,55.57,55.4,55.56,157500.0,31.8683,31.897,31.7994,31.8912,157500.0
2006-11-09 11:05:00,55.56,55.58,55.43,55.46,104300.0,31.8912,31.9027,31.8166,31.8338,104300.0
2006-11-09 11:10:00,55.46,55.5,55.45,55.49,41000.0,31.8338,31.8568,31.8281,31.8511,41000.0
2006-11-09 11:15:00,55.49,55.5,55.45,55.49,78300.0,31.8511,31.8568,31.8281,31.8511,78300.0
2006-11-09 11:20:00,55.49,55.54,55.42,55.45,117300.0,31.8511,31.8798,31.8109,31.8281,117300.0
2006-11-09 11:25:00,55.45,55.48,55.36,55.38,110400.0,31.8281,31.8453,31.7764,31.7879,110400.0
2006-11-09 11:30:00,55.38,55.43,55.37,55.42,73600.0,31.7879,31.8166,31.7822,31.8109,73600.0
2006-11-09 11:35:00,55.42,55.44,55.38,55.41,81900.0,31.8109,31.8224,31.7879,31.8051,81900.0
2006-11-09 11:40:00,55.41,55.44,55.32,55.34,108800.0,31.8051,31.8224,31.7535,31.765,108800.0
2006-11-09 11:45:00,55.34,55.47,55.34,55.43,76300.0,31.765,31.8396,31.765,31.8166,76300.0
2006-11-09 11:50:00,55.42,55.46,55.38,55.4,162700.0,31.8109,31.8338,31.7879,31.7994,162700.0
2006-11-09 11:55:00,55.4,55.44,55.39,55.42,113600.0,31.7994,31.8224,31.7937,31.8109,113600.0
2006-11-09 12:00:00,55.43,55.46,55.42,55.45,148600.0,31.8166,31.8338,31.8109,31.8281,148600.0
2006-11-09 12:05:00,55.45,55.46,55.4,55.42,77900.0,31.8281,31.8338,31.7994,31.8109,77900.0
2006-11-09 12:10:00,55.42,55.5,55.41,55.48,76700.0,31.8109,31.8568,31.8051,31.8453,76700.0
2006-11-09 12:15:00,55.48,55.51,55.46,55.5,69700.0,31.8453,31.8625,31.8338,31.8568,69700.0
2006-11-09 12:20:00,55.5,55.58,55.48,55.56,96500.0,31.8568,31.9027,31.8453,31.8912,96500.0
2006-11-09 12:25:00,55.56,55.63,55.53,55.62,61100.0,31.8912,31.9314,31.874,31.9257,61100.0
2006-11-09 12:30:00,55.62,55.65,55.6,55.63,49200.0,31.9257,31.9429,31.9142,31.9314,49200.0
2006-11-09 12:35:00,55.63,55.65,55.57,55.58,80000.0,31.9314,31.9429,31.897,31.9027,80000.0
2006-11-09 12:40:00,55.58,55.58,55.46,55.5,126800.0,31.9027,31.9027,31.8338,31.8568,126800.0
2006-11-09 12:45:00,55.5,55.53,55.35,55.38,123700.0,31.8568,31.874,31.7707,31.7879,123700.0
2006-11-09 12:50:00,55.38,55.39,55.3,55.31,44500.0,31.7879,31.7937,31.742,31.7477,44500.0
2006-11-09 12:55:00,55.31,55.4,55.31,55.33,68800.0,31.7477,31.7994,31.7477,31.7592,68800.0
2006-11-09 13:00:00,55.31,55.35,55.29,55.33,65200.0,31.7477,31.7707,31.7363,31.7592,65200.0
2006-11-09 13:05:00,55.34,55.34,55.23,55.23,66800.0,31.765,31.765,31.7018,31.7018,66800.0
2006-11-09 13:10:00,55.24,55.34,55.19,55.3,106400.0,31.7076,31.765,31.6789,31.742,106400.0
2006-11-09 13:15:00,55.3,55.37,55.27,55.33,120200.0,31.742,31.7822,31.7248,31.7592,120200.0
2006-11-09 13:20:00,55.33,55.37,55.32,55.35,69200.0,31.7592,31.7822,31.7535,31.7707,69200.0
2006-11-09 13:25:00,55.36,55.42,55.28,55.29,275400.0,31.7764,31.8109,31.7305,31.7363,275400.0
2006-11-09 13:30:00,55.3,55.4,55.29,55.37,105400.0,31.742,31.7994,31.7363,31.7822,105400.0
2006-11-09 13:35:00,55.37,55.38,55.31,55.35,52600.0,31.7822,31.7879,31.7477,31.7707,52600.0
2006-11-09 13:40:00,55.34,55.35,55.3,55.32,49800.0,31.765,31.7707,31.742,31.7535,49800.0
2006-11-09 13:45:00,55.32,55.35,55.32,55.34,27500.0,31.7535,31.7707,31.7535,31.765,27500.0
2006-11-09 13:50:00,55.33,55.35,55.29,55.32,137800.0,31.7592,31.7707,31.7363,31.7535,137800.0
2006-11-09 13:55:00,55.32,55.35,55.29,55.34,73500.0,31.7535,31.7707,31.7363,31.765,73500.0
2006-11-09 14:00:00,55.34,55.42,55.34,55.42,61300.0,31.765,31.8109,31.765,31.8109,61300.0
2006-11-09 14:05:00,55.42,55.52,55.42,55.51,169800.0,31.8109,31.8683,31.8109,31.8625,169800.0
2006-11-09 14:10:00,55.5,55.52,55.49,55.5,301000.0,31.8568,31.8683,31.8511,31.8568,301000.0
2006-11-09 14:15:00,55.5,55.51,55.46,55.47,154900.0,31.8568,31.8625,31.8338,31.8396,154900.0
2006-11-09 14:20:00,55.46,55.46,55.23,55.23,120800.0,31.8338,31.8338,31.7018,31.7018,120800.0
2006-11-09 14:25:00,55.22,55.26,55.2,55.2,309100.0,31.6961,31.719,31.6846,31.6846,309100.0
2006-11-09 14:30:00,55.2,55.21,55.06,55.07,216500.0,31.6846,31.6903,31.6042,31.61,216500.0
2006-11-09 14:35:00,55.07,55.14,55.06,55.12,96800.0,31.61,31.6502,31.6042,31.6387,96800.0
2006-11-09 14:40:00,55.11,55.15,55.05,55.05,149100.0,31.6329,31.6559,31.5985,31.5985,149100.0
2006-11-09 14:45:00,55.05,55.08,54.79,55.08,266300.0,31.5985,31.6157,31.4493,31.6157,266300.0
2006-11-09 14:50:00,55.07,55.24,55.05,55.21,162700.0,31.61,31.7076,31.5985,31.6903,162700.0
2006-11-09 14:55:00,55.21,55.29,55.15,55.23,75300.0,31.6903,31.7363,31.6559,31.7018,75300.0
2006-11-09 15:00:00,55.23,55.25,55.13,55.14,205400.0,31.7018,31.7133,31.6444,31.6502,205400.0
2006-11-09 15:05:00,55.14,55.28,55.14,55.19,193900.0,31.6502,31.7305,31.6502,31.6789,193900.0
2006-11-09 15:10:00,55.19,55.23,55.09,55.1,193700.0,31.6789,31.7018,31.6215,31.6272,193700.0
2006-11-09 15:15:00,55.09,55.11,55.04,55.05,227800.0,31.6215,31.6329,31.5928,31.5985,227800.0
2006-11-09 15:20:00,55.06,55.09,55.02,55.08,156100.0,31.6042,31.6215,31.5813,31.6157,156100.0
2006-11-09 15:25:00,55.08,55.09,54.95,55.01,178400.0,31.6157,31.6215,31.5411,31.5755,178400.0
2006-11-09 15:30:00,55.01,55.03,54.81,54.81,285400.0,31.5755,31.587,31.4607,31.4607,285400.0
2006-11-09 15:35:00,54.81,54.84,54.59,54.83,471300.0,31.4607,31.478,31.3345,31.4722,471300.0
2006-11-09 15:40:00,54.82,54.83,54.65,54.76,272200.0,31.4665,31.4722,31.3689,31.432,272200.0
2006-11-09 15:45:00,54.75,54.88,54.73,54.88,247900.0,31.4263,31.5009,31.4148,31.5009,247900.0
2006-11-09 15:50:00,54.88,55.0,54.87,55.0,305400.0,31.5009,31.5698,31.4952,31.5698,305400.0
2006-11-09 15:55:00,55.0,55.01,54.87,54.9,356500.0,31.5698,31.5755,31.4952,31.5124,356500.0
2006-11-10 09:30:00,54.87,54.88,54.45,54.73,172600.0,31.4952,31.5009,31.2541,31.4148,172600.0
2006-11-10 09:35:00,54.69,55.07,54.68,54.9,150300.0,31.3919,31.61,31.3861,31.5124,150300.0
2006-11-10 09:40:00,54.9,55.06,54.84,55.05,104100.0,31.5124,31.6042,31.478,31.5985,104100.0
2006-11-10 09:45:00,55.05,55.06,54.9,54.9,70800.0,31.5985,31.6042,31.5124,31.5124,70800.0
2006-11-10 09:50:00,54.9,55.09,54.89,54.95,85700.0,31.5124,31.6215,31.5067,31.5411,85700.0
2006-11-10 09:55:00,54.95,55.0,54.81,54.98,84800.0,31.5411,31.5698,31.4607,31.5583,84800.0
2006-11-10 10:00:00,54.99,55.0,54.78,54.8,54100.0,31.5641,31.5698,31.4435,31.455,54100.0
2006-11-10 10:05:00,54.8,54.82,54.71,54.71,33300.0,31.455,31.4665,31.4033,31.4033,33300.0
2006-11-10 10:10:00,54.71,54.72,54.49,54.51,80100.0,31.4033,31.4091,31.2771,31.2885,80100.0
2006-11-10 10:15:00,54.51,54.52,54.3,54.46,134500.0,31.2885,31.2943,31.168,31.2598,134500.0
2006-11-10 10:20:00,54.45,54.45,54.22,54.22,86200.0,31.2541,31.2541,31.1221,31.1221,86200.0
2006-11-10 10:25:00,54.25,54.32,54.23,54.31,106200.0,31.1393,31.1795,31.1278,31.1737,106200.0
2006-11-10 10:30:00,54.31,54.37,54.26,54.34,64800.0,31.1737,31.2082,31.145,31.191,64800.0
2006-11-10 10:35:00,54.34,54.35,54.28,54.3,47300.0,31.191,31.1967,31.1565,31.168,47300.0
2006-11-10 10:40:00,54.3,54.31,54.17,54.21,95600.0,31.168,31.1737,31.0934,31.1163,95600.0
2006-11-10 10:45:00,54.21,54.21,54.09,54.1,212800.0,31.1163,31.1163,31.0475,31.0532,212800.0
2006-11-10 10:50:00,54.1,54.21,54.09,54.19,81400.0,31.0532,31.1163,31.0475,31.1049,81400.0
2006-11-10 10:55:00,54.18,54.26,54.18,54.2,58600.0,31.0991,31.145,31.0991,31.1106,58600.0
2006-11-10 11:00:00,54.2,54.25,54.16,54.22,147300.0,31.1106,31.1393,31.0876,31.1221,147300.0
2006-11-10 11:05:00,54.21,54.3,54.2,54.22,86000.0,31.1163,31.168,31.1106,31.1221,86000.0
2006-11-10 11:10:00,54.23,54.3,54.2,54.3,41700.0,31.1278,31.168,31.1106,31.168,41700.0
2006-11-10 11:15:00,54.29,54.34,54.28,54.31,78600.0,31.1623,31.191,31.1565,31.1737,78600.0
2006-11-10 11:20:00,54.31,54.37,54.29,54.3,81700.0,31.1737,31.2082,31.1623,31.168,81700.0
2006-11-10 11:25:00,54.3,54.34,54.24,54.32,41500.0,31.168,31.191,31.1336,31.1795,41500.0
2006-11-10 11:30:00,54.32,54.35,54.3,54.32,43300.0,31.1795,31.1967,31.168,31.1795,43300.0
2006-11-10 11:35:00,54.32,54.39,54.3,54.38,82700.0,31.1795,31.2197,31.168,31.2139,82700.0
2006-11-10 11:40:00,54.38,54.47,54.38,54.43,90800.0,31.2139,31.2656,31.2139,31.2426,90800.0
2006-11-10 11:45:00,54.45,54.52,54.32,54.36,74200.0,31.2541,31.2943,31.1795,31.2024,74200.0
2006-11-10 11:50:00,54.32,54.37,54.24,54.29,78700.0,31.1795,31.2082,31.1336,31.1623,78700.0
2006-11-10 11:55:00,54.29,54.29,54.15,54.16,47500.0,31.1623,31.1623,31.0819,31.0876,47500.0
2006-11-10 12:00:00,54.16,54.19,54.13,54.16,33900.0,31.0876,31.1049,31.0704,31.0876,33900.0
2006-11-10 12:05:00,54.14,54.22,54.12,54.22,31200.0,31.0762,31.1221,31.0647,31.1221,31200.0
2006-11-10 12:10:00,54.22,54.26,54.19,54.24,32000.0,31.1221,31.145,31.1049,31.1336,32000.0
2006-11-10 12:15:00,54.24,54.29,54.2,54.24,75500.0,31.1336,31.1623,31.1106,31.1336,75500.0
2006-11-10 12:20:00,54.24,54.24,54.18,54.18,37300.0,31.1336,31.1336,31.0991,31.0991,37300.0
2006-11-10 12:25:00,54.18,54.25,54.17,54.22,130300.0,31.0991,31.1393,31.0934,31.1221,130300.0
2006-11-10 12:30:00,54.22,54.23,54.17,54.21,69000.0,31.1221,31.1278,31.0934,31.1163,69000.0
2006-11-10 12:35:00,54.22,54.23,54.16,54.16,31800.0,31.1221,31.1278,31.0876,31.0876,31800.0
2006-11-10 12:40:00,54.14,54.17,54.11,54.13,27500.0,31.0762,31.0934,31.0589,31.0704,27500.0
2006-11-10 12:45:00,54.12,54.12,54.01,54.03,89800.0,31.0647,31.0647,31.0015,31.013,89800.0
2006-11-10 12:50:00,54.04,54.09,54.03,54.08,29900.0,31.0188,31.0475,31.013,31.0417,29900.0
2006-11-10 12:55:00,54.08,54.1,54.03,54.09,82800.0,31.0417,31.0532,31.013,31.0475,82800.0
2006-11-10 13:00:00,54.08,54.09,53.98,53.99,74200.0,31.0417,31.0475,30.9843,30.9901,74200.0
2006-11-10 13:05:00,53.99,54.01,53.98,54.0,23600.0,30.9901,31.0015,30.9843,30.9958,23600.0
2006-11-10 13:10:00,53.99,54.0,53.94,53.97,38300.0,30.9901,30.9958,30.9614,30.9786,38300.0
2006-11-10 13:15:00,53.97,54.01,53.97,54.0,30200.0,30.9786,31.0015,30.9786,30.9958,30200.0
2006-11-10 13:20:00,54.01,54.05,54.0,54.01,59900.0,31.0015,31.0245,30.9958,31.0015,59900.0
2006-11-10 13:25:00,54.0,54.1,54.0,54.07,64700.0,30.9958,31.0532,30.9958,31.036,64700.0
2006-11-10 13:30:00,54.07,54.12,54.05,54.12,50200.0,31.036,31.0647,31.0245,31.0647,50200.0
2006-11-10 13:35:00,54.12,54.19,54.11,54.18,55700.0,31.0647,31.1049,31.0589,31.0991,55700.0
2006-11-10 13:40:00,54.18,54.18,54.07,54.07,36300.0,31.0991,31.0991,31.036,31.036,36300.0
2006-11-10 13:45:00,54.07,54.19,54.07,54.17,34200.0,31.036,31.1049,31.036,31.0934,34200.0
2006-11-10 13:50:00,54.17,54.25,54.15,54.16,48000.0,31.0934,31.1393,31.0819,31.0876,48000.0
2006-11-10 13:55:00,54.17,54.17,54.01,54.07,29300.0,31.0934,31.0934,31.0015,31.036,29300.0
2006-11-10 14:00:00,54.07,54.16,54.01,54.13,24300.0,31.036,31.0876,31.0015,31.0704,24300.0
2006-11-10 14:05:00,54.13,54.2,54.1,54.2,15900.0,31.0704,31.1106,31.0532,31.1106,15900.0
2006-11-10 14:10:00,54.19,54.24,54.13,54.2,59000.0,31.1049,31.1336,31.0704,31.1106,59000.0
2006-11-10 14:15:00,54.2,54.47,54.19,54.41,66700.0,31.1106,31.2656,31.1049,31.2311,66700.0
2006-11-10 14:20:00,54.4,54.48,54.3,54.3,43900.0,31.2254,31.2713,31.168,31.168,43900.0
2006-11-10 14:25:00,54.31,54.35,54.27,54.27,36300.0,31.1737,31.1967,31.1508,31.1508,36300.0
2006-11-10 14:30:00,54.29,54.29,54.19,54.19,25800.0,31.1623,31.1623,31.1049,31.1049,25800.0
2006-11-10 14:35:00,54.19,54.27,54.16,54.25,37700.0,31.1049,31.1508,31.0876,31.1393,37700.0
2006-11-10 14:40:00,54.25,54.3,54.24,54.29,66600.0,31.1393,31.168,31.1336,31.1623,66600.0
2006-11-10 14:45:00,54.29,54.3,54.18,54.19,47900.0,31.1623,31.168,31.0991,31.1049,47900.0
2006-11-10 14:50:00,54.18,54.24,54.08,54.22,87900.0,31.0991,31.1336,31.0417,31.1221,87900.0
2006-11-10 14:55:00,54.24,54.3,54.2,54.22,81700.0,31.1336,31.168,31.1106,31.1221,81700.0
2006-11-10 15:00:00,54.21,54.21,54.12,54.15,101800.0,31.1163,31.1163,31.0647,31.0819,101800.0
2006-11-10 15:05:00,54.15,54.19,54.11,54.19,57600.0,31.0819,31.1049,31.0589,31.1049,57600.0
2006-11-10 15:10:00,54.2,54.23,54.11,54.14,49600.0,31.1106,31.1278,31.0589,31.0762,49600.0
2006-11-10 15:15:00,54.13,54.15,54.1,54.11,48500.0,31.0704,31.0819,31.0532,31.0589,48500.0
2006-11-10 15:20:00,54.12,54.21,54.12,54.18,88400.0,31.0647,31.1163,31.0647,31.0991,88400.0
2006-11-10 15:25:00,54.17,54.23,54.11,54.14,92200.0,31.0934,31.1278,31.0589,31.0762,92200.0
2006-11-10 15:30:00,54.13,54.13,54.03,54.1,60700.0,31.0704,31.0704,31.013,31.0532,60700.0
2006-11-10 15:35:00,54.1,54.13,54.07,54.11,58800.0,31.0532,31.0704,31.036,31.0589,58800.0
2006-11-10 15:40:00,54.11,54.2,54.08,54.13,126900.0,31.0589,31.1106,31.0417,31.0704,126900.0
2006-11-10 15:45:00,54.13,54.13,54.02,54.08,80100.0,31.0704,31.0704,31.0073,31.0417,80100.0
2006-11-10 15:50:00,54.08,54.24,54.07,54.22,151400.0,31.0417,31.1336,31.036,31.1221,151400.0
2006-11-10 15:55:00,54.22,54.22,54.15,54.17,191100.0,31.1221,31.1221,31.0819,31.0934,191100.0
2006-11-13 09:30:00,53.87,54.1,53.85,54.08,139600.0,31.15,31.283,31.1384,31.2714,139600.0
2006-11-13 09:35:00,54.09,54.09,53.81,53.95,108800.0,31.2772,31.2772,31.1153,31.1962,108800.0
2006-11-13 09:40:00,53.97,54.04,53.9,53.98,90700.0,31.2078,31.2483,31.1673,31.2136,90700.0
2006-11-13 09:45:00,53.98,54.12,53.9,54.12,93300.0,31.2136,31.2945,31.1673,31.2945,93300.0
2006-11-13 09:50:00,54.09,54.12,54.04,54.05,88800.0,31.2772,31.2945,31.2483,31.2541,88800.0
2006-11-13 09:55:00,54.05,54.11,54.04,54.1,119000.0,31.2541,31.2888,31.2483,31.283,119000.0
2006-11-13 10:00:00,54.11,54.44,54.1,54.32,270000.0,31.2888,31.4796,31.283,31.4102,270000.0
2006-11-13 10:05:00,54.33,54.33,54.1,54.19,75500.0,31.416,31.416,31.283,31.335,75500.0
2006-11-13 10:10:00,54.19,54.25,54.17,54.21,48200.0,31.335,31.3697,31.3234,31.3466,48200.0
2006-11-13 10:15:00,54.21,54.23,54.16,54.16,54600.0,31.3466,31.3581,31.3177,31.3177,54600.0
2006-11-13 10:20:00,54.16,54.17,54.13,54.14,29500.0,31.3177,31.3234,31.3003,31.3061,29500.0
2006-11-13 10:25:00,54.14,54.21,54.12,54.21,36900.0,31.3061,31.3466,31.2945,31.3466,36900.0
2006-11-13 10:30:00,54.21,54.22,54.13,54.15,37300.0,31.3466,31.3524,31.3003,31.3119,37300.0
2006-11-13 10:35:00,54.15,54.19,54.13,54.13,44300.0,31.3119,31.335,31.3003,31.3003,44300.0
2006-11-13 10:40:00,54.13,54.2,54.12,54.17,42200.0,31.3003,31.3408,31.2945,31.3234,42200.0
2006-11-13 10:45:00,54.17,54.2,54.09,54.1,128400.0,31.3234,31.3408,31.2772,31.283,128400.0
2006-11-13 10:50:00,54.11,54.15,54.07,54.07,37700.0,31.2888,31.3119,31.2656,31.2656,37700.0
2006-11-13 10:55:00,54.08,54.1,54.07,54.1,20900.0,31.2714,31.283,31.2656,31.283,20900.0
2006-11-13 11:00:00,54.1,54.14,54.08,54.13,47000.0,31.283,31.3061,31.2714,31.3003,47000.0
2006-11-13 11:05:00,54.13,54.14,54.08,54.13,44400.0,31.3003,31.3061,31.2714,31.3003,44400.0
2006-11-13 11:10:00,54.13,54.16,54.11,54.16,42000.0,31.3003,31.3177,31.2888,31.3177,42000.0
2006-11-13 11:15:00,54.17,54.21,54.15,54.21,30900.0,31.3234,31.3466,31.3119,31.3466,30900.0
2006-11-13 11:20:00,54.2,54.32,54.2,54.29,86900.0,31.3408,31.4102,31.3408,31.3928,86900.0
2006-11-13 11:25:00,54.28,54.28,54.24,54.25,17200.0,31.3871,31.3871,31.3639,31.3697,17200.0
2006-11-13 11:30:00,54.25,54.3,54.23,54.3,38500.0,31.3697,31.3986,31.3581,31.3986,38500.0
2006-11-13 11:35:00,54.3,54.34,54.2,54.31,73300.0,31.3986,31.4218,31.3408,31.4044,73300.0
2006-11-13 11:40:00,54.3,54.31,54.27,54.28,29300.0,31.3986,31.4044,31.3813,31.3871,29300.0
2006-11-13 11:45:00,54.27,54.28,54.21,54.22,33400.0,31.3813,31.3871,31.3466,31.3524,33400.0
2006-11-13 11:50:00,54.21,54.22,54.17,54.2,36900.0,31.3466,31.3524,31.3234,31.3408,36900.0
2006-11-13 11:55:00,54.2,54.22,54.18,54.2,85500.0,31.3408,31.3524,31.3292,31.3408,85500.0
2006-11-13 12:00:00,54.2,54.2,54.14,54.18,35100.0,31.3408,31.3408,31.3061,31.3292,35100.0
2006-11-13 12:05:00,54.18,54.18,54.1,54.1,66900.0,31.3292,31.3292,31.283,31.283,66900.0
2006-11-13 12:10:00,54.1,54.13,54.06,54.09,40100.0,31.283,31.3003,31.2598,31.2772,40100.0
2006-11-13 12:15:00,54.09,54.1,54.03,54.06,21900.0,31.2772,31.283,31.2425,31.2598,21900.0
2006-11-13 12:20:00,54.06,54.07,54.01,54.03,24400.0,31.2598,31.2656,31.2309,31.2425,24400.0
2006-11-13 12:25:00,54.02,54.08,54.0,54.04,56500.0,31.2367,31.2714,31.2251,31.2483,56500.0
2006-11-13 12:30:00,54.04,54.09,54.04,54.06,24000.0,31.2483,31.2772,31.2483,31.2598,24000.0
2006-11-13 12:35:00,54.07,54.07,53.99,53.99,26400.0,31.2656,31.2656,31.2194,31.2194,26400.0
2006-11-13 12:40:00,53.99,54.01,53.95,53.95,24300.0,31.2194,31.2309,31.1962,31.1962,24300.0
2006-11-13 12:45:00,53.95,54.0,53.85,53.89,48100.0,31.1962,31.2251,31.1384,31.1615,48100.0
2006-11-13 12:50:00,53.88,53.9,53.83,53.87,52400.0,31.1558,31.1673,31.1268,31.15,52400.0
2006-11-13 12:55:00,53.87,53.87,53.72,53.72,67600.0,31.15,31.15,31.0632,31.0632,67600.0
2006-11-13 13:00:00,53.72,53.79,53.7,53.73,93300.0,31.0632,31.1037,31.0517,31.069,93300.0
2006-11-13 13:05:00,53.74,53.77,53.68,53.7,76000.0,31.0748,31.0922,31.0401,31.0517,76000.0
2006-11-13 13:10:00,53.7,53.73,53.64,53.71,82500.0,31.0517,31.069,31.017,31.0575,82500.0
2006-11-13 13:15:00,53.71,53.77,53.68,53.72,59900.0,31.0575,31.0922,31.0401,31.0632,59900.0
2006-11-13 13:20:00,53.7,53.72,53.62,53.64,74300.0,31.0517,31.0632,31.0054,31.017,74300.0
2006-11-13 13:25:00,53.64,53.66,53.62,53.66,55400.0,31.017,31.0285,31.0054,31.0285,55400.0
2006-11-13 13:30:00,53.65,53.68,53.62,53.65,42400.0,31.0228,31.0401,31.0054,31.0228,42400.0
2006-11-13 13:35:00,53.66,53.72,53.61,53.7,69200.0,31.0285,31.0632,30.9996,31.0517,69200.0
2006-11-13 13:40:00,53.71,53.73,53.65,53.69,38200.0,31.0575,31.069,31.0228,31.0459,38200.0
2006-11-13 13:45:00,53.67,53.84,53.67,53.84,60000.0,31.0343,31.1326,31.0343,31.1326,60000.0
2006-11-13 13:50:00,53.83,53.92,53.83,53.9,50400.0,31.1268,31.1789,31.1268,31.1673,50400.0
2006-11-13 13:55:00,53.89,53.95,53.88,53.9,50500.0,31.1615,31.1962,31.1558,31.1673,50500.0
2006-11-13 14:00:00,53.9,53.94,53.85,53.89,41100.0,31.1673,31.1905,31.1384,31.1615,41100.0
2006-11-13 14:05:00,53.89,53.89,53.8,53.83,41800.0,31.1615,31.1615,31.1095,31.1268,41800.0
2006-11-13 14:10:00,53.83,53.83,53.77,53.8,66100.0,31.1268,31.1268,31.0922,31.1095,66100.0
2006-11-13 14:15:00,53.8,53.81,53.78,53.8,30500.0,31.1095,31.1153,31.0979,31.1095,30500.0
2006-11-13 14:20:00,53.8,53.8,53.77,53.79,38700.0,31.1095,31.1095,31.0922,31.1037,38700.0
2006-11-13 14:25:00,53.79,53.8,53.77,53.79,25400.0,31.1037,31.1095,31.0922,31.1037,25400.0
2006-11-13 14:30:00,53.8,53.83,53.78,53.83,38400.0,31.1095,31.1268,31.0979,31.1268,38400.0
2006-11-13 14:35:00,53.83,53.91,53.8,53.9,38600.0,31.1268,31.1731,31.1095,31.1673,38600.0
2006-11-13 14:40:00,53.9,54.0,53.9,53.97,37600.0,31.1673,31.2251,31.1673,31.2078,37600.0
2006-11-13 14:45:00,53.98,54.0,53.91,53.99,27800.0,31.2136,31.2251,31.1731,31.2194,27800.0
2006-11-13 14:50:00,53.99,54.01,53.91,53.92,57600.0,31.2194,31.2309,31.1731,31.1789,57600.0
2006-11-13 14:55:00,53.93,53.98,53.91,53.92,70500.0,31.1847,31.2136,31.1731,31.1789,70500.0
2006-11-13 15:00:00,53.91,53.92,53.88,53.89,38200.0,31.1731,31.1789,31.1558,31.1615,38200.0
2006-11-13 15:05:00,53.89,53.89,53.81,53.83,65100.0,31.1615,31.1615,31.1153,31.1268,65100.0
2006-11-13 15:10:00,53.82,53.87,53.8,53.8,87200.0,31.1211,31.15,31.1095,31.1095,87200.0
2006-11-13 15:15:00,53.78,53.8,53.69,53.72,79200.0,31.0979,31.1095,31.0459,31.0632,79200.0
2006-11-13 15:20:00,53.73,53.84,53.72,53.83,76400.0,31.069,31.1326,31.0632,31.1268,76400.0
2006-11-13 15:25:00,53.84,53.9,53.82,53.86,29300.0,31.1326,31.1673,31.1211,31.1442,29300.0
2006-11-13 15:30:00,53.87,53.94,53.84,53.92,91300.0,31.15,31.1905,31.1326,31.1789,91300.0
2006-11-13 15:35:00,53.91,53.93,53.9,53.91,62800.0,31.1731,31.1847,31.1673,31.1731,62800.0
2006-11-13 15:40:00,53.92,53.94,53.88,53.92,77500.0,31.1789,31.1905,31.1558,31.1789,77500.0
2006-11-13 15:45:00,53.92,53.97,53.9,53.96,111100.0,31.1789,31.2078,31.1673,31.202,111100.0
2006-11-13 15:50:00,53.97,54.02,53.94,53.97,161300.0,31.2078,31.2367,31.1905,31.2078,161300.0
2006-11-13 15:55:00,53.97,54.07,53.96,54.05,314200.0,31.2078,31.2656,31.202,31.2541,314200.0
2006-11-14 09:30:00,54.23,54.23,54.13,54.22,109100.0,31.3581,31.3581,31.3003,31.3524,109100.0
2006-11-14 09:35:00,54.22,54.23,53.95,54.05,140200.0,31.3524,31.3581,31.1962,31.2541,140200.0
2006-11-14 09:40:00,54.05,54.05,53.7,53.8,101800.0,31.2541,31.2541,31.0517,31.1095,101800.0
2006-11-14 09:45:00,53.81,53.85,53.77,53.77,110900.0,31.1153,31.1384,31.0922,31.0922,110900.0
2006-11-14 09:50:00,53.78,53.78,53.6,53.62,93500.0,31.0979,31.0979,30.9939,31.0054,93500.0
2006-11-14 09:55:00,53.61,53.69,53.59,53.64,95900.0,30.9996,31.0459,30.9881,31.017,95900.0
2006-11-14 10:00:00,53.64,53.64,53.54,53.6,88400.0,31.017,31.017,30.9592,30.9939,88400.0
2006-11-14 10:05:00,53.6,53.74,53.6,53.7,128900.0,30.9939,31.0748,30.9939,31.0517,128900.0
2006-11-14 10:10:00,53.71,53.74,53.63,53.68,199100.0,31.0575,31.0748,31.0112,31.0401,199100.0
2006-11-14 10:15:00,53.67,53.69,53.59,53.59,70500.0,31.0343,31.0459,30.9881,30.9881,70500.0
2006-11-14 10:20:00,53.57,53.57,53.37,53.42,137100.0,30.9765,30.9765,30.8609,30.8898,137100.0
2006-11-14 10:25:00,53.42,53.55,53.36,53.5,126000.0,30.8898,30.9649,30.8551,30.936,126000.0
2006-11-14 10:30:00,53.5,53.5,53.37,53.42,67300.0,30.936,30.936,30.8609,30.8898,67300.0
2006-11-14 10:35:00,53.42,53.5,53.41,53.48,37400.0,30.8898,30.936,30.884,30.9245,37400.0
2006-11-14 10:40:00,53.48,53.49,53.44,53.47,72700.0,30.9245,30.9302,30.9013,30.9187,72700.0
2006-11-14 10:45:00,53.47,53.49,53.46,53.49,36100.0,30.9187,30.9302,30.9129,30.9302,36100.0
2006-11-14 10:50:00,53.49,53.51,53.44,53.48,75600.0,30.9302,30.9418,30.9013,30.9245,75600.0
2006-11-14 10:55:00,53.48,53.49,53.46,53.48,21400.0,30.9245,30.9302,30.9129,30.9245,21400.0
2006-11-14 11:00:00,53.47,53.5,53.46,53.49,36300.0,30.9187,30.936,30.9129,30.9302,36300.0
2006-11-14 11:05:00,53.49,53.52,53.48,53.52,39500.0,30.9302,30.9476,30.9245,30.9476,39500.0
2006-11-14 11:10:00,53.53,53.59,53.49,53.54,82700.0,30.9534,30.9881,30.9302,30.9592,82700.0
2006-11-14 11:15:00,53.55,53.61,53.55,53.61,110800.0,30.9649,30.9996,30.9649,30.9996,110800.0
2006-11-14 11:20:00,53.64,53.68,53.57,53.63,93900.0,31.017,31.0401,30.9765,31.0112,93900.0
2006-11-14 11:25:00,53.63,53.65,53.59,53.61,68200.0,31.0112,31.0228,30.9881,30.9996,68200.0
2006-11-14 11:30:00,53.6,53.68,53.6,53.63,75800.0,30.9939,31.0401,30.9939,31.0112,75800.0
2006-11-14 11:35:00,53.63,53.65,53.62,53.63,50200.0,31.0112,31.0228,31.0054,31.0112,50200.0
2006-11-14 11:40:00,53.63,53.65,53.61,53.64,36000.0,31.0112,31.0228,30.9996,31.017,36000.0
2006-11-14 11:45:00,53.63,53.72,53.59,53.64,80900.0,31.0112,31.0632,30.9881,31.017,80900.0
2006-11-14 11:50:00,53.65,53.7,53.61,53.67,62400.0,31.0228,31.0517,30.9996,31.0343,62400.0
2006-11-14 11:55:00,53.66,53.71,53.66,53.69,42000.0,31.0285,31.0575,31.0285,31.0459,42000.0
2006-11-14 12:00:00,53.7,53.77,53.65,53.76,59700.0,31.0517,31.0922,31.0228,31.0864,59700.0
2006-11-14 12:05:00,53.75,53.76,53.67,53.67,36300.0,31.0806,31.0864,31.0343,31.0343,36300.0
2006-11-14 12:10:00,53.67,53.7,53.65,53.67,64800.0,31.0343,31.0517,31.0228,31.0343,64800.0
2006-11-14 12:15:00,53.68,53.68,53.63,53.66,40500.0,31.0401,31.0401,31.0112,31.0285,40500.0
2006-11-14 12:20:00,53.66,53.67,53.6,53.61,53000.0,31.0285,31.0343,30.9939,30.9996,53000.0
2006-11-14 12:25:00,53.62,53.76,53.61,53.75,54900.0,31.0054,31.0864,30.9996,31.0806,54900.0
2006-11-14 12:30:00,53.76,53.78,53.67,53.72,51400.0,31.0864,31.0979,31.0343,31.0632,51400.0
2006-11-14 12:35:00,53.71,53.72,53.67,53.69,19700.0,31.0575,31.0632,31.0343,31.0459,19700.0
2006-11-14 12:40:00,53.69,53.7,53.64,53.65,21800.0,31.0459,31.0517,31.017,31.0228,21800.0
2006-11-14 12:45:00,53.65,53.75,53.64,53.75,69600.0,31.0228,31.0806,31.017,31.0806,69600.0
2006-11-14 12:50:00,53.76,53.77,53.62,53.66,110300.0,31.0864,31.0922,31.0054,31.0285,110300.0
2006-11-14 12:55:00,53.68,53.75,53.63,53.7,130300.0,31.0401,31.0806,31.0112,31.0517,130300.0
2006-11-14 13:00:00,53.69,53.8,53.68,53.71,114200.0,31.0459,31.1095,31.0401,31.0575,114200.0
2006-11-14 13:05:00,53.71,53.75,53.66,53.7,39800.0,31.0575,31.0806,31.0285,31.0517,39800.0
2006-11-14 13:10:00,53.68,53.73,53.67,53.72,26300.0,31.0401,31.069,31.0343,31.0632,26300.0
2006-11-14 13:15:00,53.72,53.73,53.64,53.69,48600.0,31.0632,31.069,31.017,31.0459,48600.0
2006-11-14 13:20:00,53.7,53.73,53.65,53.65,43000.0,31.0517,31.069,31.0228,31.0228,43000.0
2006-11-14 13:25:00,53.65,53.67,53.61,53.65,25000.0,31.0228,31.0343,30.9996,31.0228,25000.0
2006-11-14 13:30:00,53.66,53.71,53.61,53.62,35900.0,31.0285,31.0575,30.9996,31.0054,35900.0
2006-11-14 13:35:00,53.62,53.72,53.55,53.71,46300.0,31.0054,31.0632,30.9649,31.0575,46300.0
2006-11-14 13:40:00,53.71,53.71,53.61,53.63,39600.0,31.0575,31.0575,30.9996,31.0112,39600.0
2006-11-14 13:45:00,53.62,53.65,53.58,53.59,40500.0,31.0054,31.0228,30.9823,30.9881,40500.0
2006-11-14 13:50:00,53.59,53.6,53.57,53.58,35200.0,30.9881,30.9939,30.9765,30.9823,35200.0
2006-11-14 13:55:00,53.6,53.6,53.57,53.59,82400.0,30.9939,30.9939,30.9765,30.9881,82400.0
2006-11-14 14:00:00,53.58,53.62,53.56,53.6,85700.0,30.9823,31.0054,30.9707,30.9939,85700.0
2006-11-14 14:05:00,53.6,53.7,53.6,53.67,22800.0,30.9939,31.0517,30.9939,31.0343,22800.0
2006-11-14 14:10:00,53.68,53.74,53.68,53.7,218700.0,31.0401,31.0748,31.0401,31.0517,218700.0
2006-11-14 14:15:00,53.7,53.75,53.7,53.73,39400.0,31.0517,31.0806,31.0517,31.069,39400.0
2006-11-14 14:20:00,53.73,53.74,53.68,53.73,47400.0,31.069,31.0748,31.0401,31.069,47400.0
2006-11-14 14:25:00,53.73,53.78,53.72,53.78,77400.0,31.069,31.0979,31.0632,31.0979,77400.0
2006-11-14 14:30:00,53.78,53.81,53.76,53.81,47400.0,31.0979,31.1153,31.0864,31.1153,47400.0
2006-11-14 14:35:00,53.82,53.82,53.75,53.79,101000.0,31.1211,31.1211,31.0806,31.1037,101000.0
2006-11-14 14:40:00,53.79,53.97,53.78,53.97,149900.0,31.1037,31.2078,31.0979,31.2078,149900.0
2006-11-14 14:45:00,53.97,54.02,53.86,53.92,134600.0,31.2078,31.2367,31.1442,31.1789,134600.0
2006-11-14 14:50:00,53.92,53.94,53.86,53.9,57500.0,31.1789,31.1905,31.1442,31.1673,57500.0
2006-11-14 14:55:00,53.91,54.0,53.9,53.99,131800.0,31.1731,31.2251,31.1673,31.2194,131800.0
2006-11-14 15:00:00,53.99,54.02,53.94,53.95,242700.0,31.2194,31.2367,31.1905,31.1962,242700.0
2006-11-14 15:05:00,53.94,53.97,53.89,53.95,104700.0,31.1905,31.2078,31.1615,31.1962,104700.0
2006-11-14 15:10:00,53.95,54.0,53.95,53.99,151700.0,31.1962,31.2251,31.1962,31.2194,151700.0
2006-11-14 15:15:00,54.0,54.14,54.0,54.1,191500.0,31.2251,31.3061,31.2251,31.283,191500.0
2006-11-14 15:20:00,54.09,54.14,54.08,54.11,94700.0,31.2772,31.3061,31.2714,31.2888,94700.0
2006-11-14 15:25:00,54.11,54.13,54.04,54.05,146300.0,31.2888,31.3003,31.2483,31.2541,146300.0
2006-11-14 15:30:00,54.06,54.07,53.98,53.99,162300.0,31.2598,31.2656,31.2136,31.2194,162300.0
2006-11-14 15:35:00,53.99,54.02,53.98,54.02,86800.0,31.2194,31.2367,31.2136,31.2367,86800.0
2006-11-14 15:40:00,54.03,54.05,53.97,53.97,148400.0,31.2425,31.2541,31.2078,31.2078,148400.0
2006-11-14 15:45:00,53.98,53.98,53.89,53.91,167100.0,31.2136,31.2136,31.1615,31.1731,167100.0
2006-11-14 15:50:00,53.9,53.97,53.84,53.84,255800.0,31.1673,31.2078,31.1326,31.1326,255800.0
2006-11-14 15:55:00,53.85,53.88,53.84,53.88,251800.0,31.1384,31.1558,31.1326,31.1558,251800.0
2006-11-15 09:30:00,54.0,54.09,53.81,53.85,93500.0,31.2251,31.2772,31.1153,31.1384,93500.0
2006-11-15 09:35:00,53.85,53.97,53.82,53.91,62200.0,31.1384,31.2078,31.1211,31.1731,62200.0
2006-11-15 09:40:00,53.9,53.99,53.89,53.95,38900.0,31.1673,31.2194,31.1615,31.1962,38900.0
2006-11-15 09:45:00,53.96,53.98,53.89,53.97,93800.0,31.202,31.2136,31.1615,31.2078,93800.0
2006-11-15 09:50:00,53.94,53.99,53.94,53.96,61100.0,31.1905,31.2194,31.1905,31.202,61100.0
2006-11-15 09:55:00,53.96,53.99,53.94,53.99,72300.0,31.202,31.2194,31.1905,31.2194,72300.0
2006-11-15 10:00:00,53.99,54.08,53.98,53.99,123300.0,31.2194,31.2714,31.2136,31.2194,123300.0
2006-11-15 10:05:00,54.0,54.01,53.9,53.91,50800.0,31.2251,31.2309,31.1673,31.1731,50800.0
2006-11-15 10:10:00,53.9,54.09,53.87,53.98,116500.0,31.1673,31.2772,31.15,31.2136,116500.0
2006-11-15 10:15:00,53.98,54.1,53.96,54.07,152900.0,31.2136,31.283,31.202,31.2656,152900.0
2006-11-15 10:20:00,54.06,54.06,53.98,54.03,61100.0,31.2598,31.2598,31.2136,31.2425,61100.0
2006-11-15 10:25:00,54.05,54.08,54.02,54.07,40100.0,31.2541,31.2714,31.2367,31.2656,40100.0
2006-11-15 10:30:00,54.07,54.07,54.02,54.05,56400.0,31.2656,31.2656,31.2367,31.2541,56400.0
2006-11-15 10:35:00,54.05,54.05,54.01,54.03,74700.0,31.2541,31.2541,31.2309,31.2425,74700.0
2006-11-15 10:40:00,54.03,54.08,54.01,54.04,51500.0,31.2425,31.2714,31.2309,31.2483,51500.0
2006-11-15 10:45:00,54.05,54.07,54.03,54.07,35800.0,31.2541,31.2656,31.2425,31.2656,35800.0
2006-11-15 10:50:00,54.08,54.11,54.05,54.11,55100.0,31.2714,31.2888,31.2541,31.2888,55100.0
2006-11-15 10:55:00,54.1,54.1,54.0,54.01,68000.0,31.283,31.283,31.2251,31.2309,68000.0
2006-11-15 11:00:00,54.0,54.06,54.0,54.03,49700.0,31.2251,31.2598,31.2251,31.2425,49700.0
2006-11-15 11:05:00,54.04,54.05,54.01,54.04,65000.0,31.2483,31.2541,31.2309,31.2483,65000.0
2006-11-15 11:10:00,54.03,54.07,54.02,54.05,71900.0,31.2425,31.2656,31.2367,31.2541,71900.0
2006-11-15 11:15:00,54.06,54.2,54.06,54.16,105300.0,31.2598,31.3408,31.2598,31.3177,105300.0
2006-11-15 11:20:00,54.17,54.22,54.17,54.19,133300.0,31.3234,31.3524,31.3234,31.335,133300.0
2006-11-15 11:25:00,54.2,54.29,54.18,54.29,92700.0,31.3408,31.3928,31.3292,31.3928,92700.0
2006-11-15 11:30:00,54.28,54.34,54.25,54.3,88400.0,31.3871,31.4218,31.3697,31.3986,88400.0
2006-11-15 11:35:00,54.3,54.3,54.19,54.22,128300.0,31.3986,31.3986,31.335,31.3524,128300.0
2006-11-15 11:40:00,54.21,54.27,54.18,54.24,116100.0,31.3466,31.3813,31.3292,31.3639,116100.0
2006-11-15 11:45:00,54.25,54.25,54.14,54.15,111100.0,31.3697,31.3697,31.3061,31.3119,111100.0
2006-11-15 11:50:00,54.15,54.19,54.1,54.11,145500.0,31.3119,31.335,31.283,31.2888,145500.0
2006-11-15 11:55:00,54.11,54.13,54.1,54.13,47600.0,31.2888,31.3003,31.283,31.3003,47600.0
2006-11-15 12:00:00,54.12,54.2,54.12,54.17,15200.0,31.2945,31.3408,31.2945,31.3234,15200.0
2006-11-15 12:05:00,54.17,54.2,54.17,54.2,47300.0,31.3234,31.3408,31.3234,31.3408,47300.0
2006-11-15 12:10:00,54.2,54.21,54.18,54.19,54900.0,31.3408,31.3466,31.3292,31.335,54900.0
2006-11-15 12:15:00,54.19,54.2,54.18,54.2,36800.0,31.335,31.3408,31.3292,31.3408,36800.0
2006-11-15 12:20:00,54.2,54.28,54.19,54.27,77500.0,31.3408,31.3871,31.335,31.3813,77500.0
2006-11-15 12:25:00,54.26,54.3,54.26,54.3,26900.0,31.3755,31.3986,31.3755,31.3986,26900.0
2006-11-15 12:30:00,54.29,54.29,54.25,54.26,35400.0,31.3928,31.3928,31.3697,31.3755,35400.0
2006-11-15 12:35:00,54.26,54.31,54.26,54.29,24900.0,31.3755,31.4044,31.3755,31.3928,24900.0
2006-11-15 12:40:00,54.3,54.3,54.28,54.29,19000.0,31.3986,31.3986,31.3871,31.3928,19000.0
2006-11-15 12:45:00,54.29,54.29,54.25,54.28,36800.0,31.3928,31.3928,31.3697,31.3871,36800.0
2006-11-15 12:50:00,54.28,54.32,54.27,54.3,21200.0,31.3871,31.4102,31.3813,31.3986,21200.0
2006-11-15 12:55:00,54.31,54.31,54.27,54.27,35000.0,31.4044,31.4044,31.3813,31.3813,35000.0
2006-11-15 13:00:00,54.27,54.27,54.24,54.25,34400.0,31.3813,31.3813,31.3639,31.3697,34400.0
2006-11-15 13:05:00,54.25,54.32,54.25,54.32,39900.0,31.3697,31.4102,31.3697,31.4102,39900.0
2006-11-15 13:10:00,54.31,54.33,54.28,54.3,124400.0,31.4044,31.416,31.3871,31.3986,124400.0
2006-11-15 13:15:00,54.3,54.42,54.3,54.42,45500.0,31.3986,31.468,31.3986,31.468,45500.0
2006-11-15 13:20:00,54.42,54.48,54.42,54.42,63700.0,31.468,31.5027,31.468,31.468,63700.0
2006-11-15 13:25:00,54.42,54.44,54.41,54.43,16400.0,31.468,31.4796,31.4622,31.4738,16400.0
2006-11-15 13:30:00,54.43,54.48,54.43,54.48,14800.0,31.4738,31.5027,31.4738,31.5027,14800.0
2006-11-15 13:35:00,54.49,54.49,54.4,54.42,35500.0,31.5085,31.5085,31.4564,31.468,35500.0
2006-11-15 13:40:00,54.42,54.43,54.3,54.31,156400.0,31.468,31.4738,31.3986,31.4044,156400.0
2006-11-15 13:45:00,54.31,54.39,54.3,54.36,88500.0,31.4044,31.4507,31.3986,31.4333,88500.0
2006-11-15 13:50:00,54.37,54.41,54.36,54.41,14200.0,31.4391,31.4622,31.4333,31.4622,14200.0
2006-11-15 13:55:00,54.41,54.47,54.4,54.41,31200.0,31.4622,31.4969,31.4564,31.4622,31200.0
2006-11-15 14:00:00,54.41,54.42,54.26,54.32,68500.0,31.4622,31.468,31.3755,31.4102,68500.0
2006-11-15 14:05:00,54.32,54.4,54.25,54.35,37200.0,31.4102,31.4564,31.3697,31.4275,37200.0
2006-11-15 14:10:00,54.34,54.49,54.34,54.46,33500.0,31.4218,31.5085,31.4218,31.4911,33500.0
2006-11-15 14:15:00,54.46,54.48,54.42,54.47,44900.0,31.4911,31.5027,31.468,31.4969,44900.0
2006-11-15 14:20:00,54.47,54.47,54.41,54.42,44700.0,31.4969,31.4969,31.4622,31.468,44700.0
2006-11-15 14:25:00,54.42,54.45,54.41,54.42,50700.0,31.468,31.4854,31.4622,31.468,50700.0
2006-11-15 14:30:00,54.42,54.45,54.4,54.45,81200.0,31.468,31.4854,31.4564,31.4854,81200.0
2006-11-15 14:35:00,54.45,54.45,54.4,54.41,91200.0,31.4854,31.4854,31.4564,31.4622,91200.0
2006-11-15 14:40:00,54.4,54.4,54.26,54.26,68000.0,31.4564,31.4564,31.3755,31.3755,68000.0
2006-11-15 14:45:00,54.26,54.42,54.26,54.42,47200.0,31.3755,31.468,31.3755,31.468,47200.0
2006-11-15 14:50:00,54.46,54.49,54.4,54.42,61800.0,31.4911,31.5085,31.4564,31.468,61800.0
2006-11-15 14:55:00,54.42,54.49,54.4,54.48,32100.0,31.468,31.5085,31.4564,31.5027,32100.0
2006-11-15 15:00:00,54.48,54.48,54.42,54.47,52000.0,31.5027,31.5027,31.468,31.4969,52000.0
2006-11-15 15:05:00,54.46,54.52,54.46,54.51,51200.0,31.4911,31.5258,31.4911,31.5201,51200.0
2006-11-15 15:10:00,54.51,54.52,54.49,54.51,48900.0,31.5201,31.5258,31.5085,31.5201,48900.0
2006-11-15 15:15:00,54.51,54.52,54.45,54.5,54400.0,31.5201,31.5258,31.4854,31.5143,54400.0
2006-11-15 15:20:00,54.5,54.52,54.48,54.52,45600.0,31.5143,31.5258,31.5027,31.5258,45600.0
2006-11-15 15:25:00,54.52,54.58,54.49,54.53,90200.0,31.5258,31.5605,31.5085,31.5316,90200.0
2006-11-15 15:30:00,54.53,54.57,54.5,54.51,127900.0,31.5316,31.5547,31.5143,31.5201,127900.0
2006-11-15 15:35:00,54.52,54.52,54.44,54.46,256900.0,31.5258,31.5258,31.4796,31.4911,256900.0
2006-11-15 15:40:00,54.46,54.46,54.42,54.44,128500.0,31.4911,31.4911,31.468,31.4796,128500.0
2006-11-15 15:45:00,54.44,54.48,54.41,54.43,127500.0,31.4796,31.5027,31.4622,31.4738,127500.0
2006-11-15 15:50:00,54.42,54.43,54.35,54.36,117800.0,31.468,31.4738,31.4275,31.4333,117800.0
2006-11-15 15:55:00,54.36,54.4,54.34,54.37,154500.0,31.4333,31.4564,31.4218,31.4391,154500.0
2006-11-16 09:30:00,53.7,53.98,53.7,53.98,291400.0,31.0517,31.2136,31.0517,31.2136,291400.0
2006-11-16 09:35:00,53.98,54.14,53.98,54.12,131000.0,31.2136,31.3061,31.2136,31.2945,131000.0
2006-11-16 09:40:00,54.12,54.12,53.96,54.0,179500.0,31.2945,31.2945,31.202,31.2251,179500.0
2006-11-16 09:45:00,54.0,54.02,53.96,53.99,101700.0,31.2251,31.2367,31.202,31.2194,101700.0
2006-11-16 09:50:00,53.99,54.0,53.91,53.95,91300.0,31.2194,31.2251,31.1731,31.1962,91300.0
2006-11-16 09:55:00,53.94,53.96,53.82,53.82,110200.0,31.1905,31.202,31.1211,31.1211,110200.0
2006-11-16 10:00:00,53.83,53.86,53.8,53.84,116000.0,31.1268,31.1442,31.1095,31.1326,116000.0
2006-11-16 10:05:00,53.84,53.84,53.8,53.81,101000.0,31.1326,31.1326,31.1095,31.1153,101000.0
2006-11-16 10:10:00,53.81,53.85,53.8,53.81,93700.0,31.1153,31.1384,31.1095,31.1153,93700.0
2006-11-16 10:15:00,53.81,53.85,53.8,53.85,106500.0,31.1153,31.1384,31.1095,31.1384,106500.0
2006-11-16 10:20:00,53.85,53.96,53.84,53.94,42600.0,31.1384,31.202,31.1326,31.1905,42600.0
2006-11-16 10:25:00,53.94,53.96,53.91,53.95,83300.0,31.1905,31.202,31.1731,31.1962,83300.0
2006-11-16 10:30:00,53.94,54.02,53.91,54.01,115800.0,31.1905,31.2367,31.1731,31.2309,115800.0
2006-11-16 10:35:00,54.03,54.1,54.03,54.07,88900.0,31.2425,31.283,31.2425,31.2656,88900.0
2006-11-16 10:40:00,54.07,54.13,54.07,54.09,120300.0,31.2656,31.3003,31.2656,31.2772,120300.0
2006-11-16 10:45:00,54.09,54.13,54.08,54.13,67300.0,31.2772,31.3003,31.2714,31.3003,67300.0
2006-11-16 10:50:00,54.13,54.16,54.09,54.11,183900.0,31.3003,31.3177,31.2772,31.2888,183900.0
2006-11-16 10:55:00,54.12,54.15,54.11,54.13,86800.0,31.2945,31.3119,31.2888,31.3003,86800.0
2006-11-16 11:00:00,54.13,54.13,54.08,54.1,110600.0,31.3003,31.3003,31.2714,31.283,110600.0
2006-11-16 11:05:00,54.1,54.1,54.08,54.09,53900.0,31.283,31.283,31.2714,31.2772,53900.0
2006-11-16 11:10:00,54.09,54.1,54.07,54.07,41400.0,31.2772,31.283,31.2656,31.2656,41400.0
2006-11-16 11:15:00,54.07,54.16,54.06,54.15,122400.0,31.2656,31.3177,31.2598,31.3119,122400.0
2006-11-16 11:20:00,54.15,54.16,54.12,54.12,25600.0,31.3119,31.3177,31.2945,31.2945,25600.0
2006-11-16 11:25:00,54.12,54.18,54.12,54.17,81900.0,31.2945,31.3292,31.2945,31.3234,81900.0
2006-11-16 11:30:00,54.18,54.2,54.17,54.18,66800.0,31.3292,31.3408,31.3234,31.3292,66800.0
2006-11-16 11:35:00,54.17,54.2,54.15,54.19,19900.0,31.3234,31.3408,31.3119,31.335,19900.0
2006-11-16 11:40:00,54.2,54.21,54.19,54.21,42400.0,31.3408,31.3466,31.335,31.3466,42400.0
2006-11-16 11:45:00,54.21,54.22,54.19,54.21,40800.0,31.3466,31.3524,31.335,31.3466,40800.0
2006-11-16 11:50:00,54.22,54.23,54.21,54.22,43200.0,31.3524,31.3581,31.3466,31.3524,43200.0
2006-11-16 11:55:00,54.23,54.23,54.18,54.19,38400.0,31.3581,31.3581,31.3292,31.335,38400.0
2006-11-16 12:00:00,54.19,54.23,54.15,54.16,75400.0,31.335,31.3581,31.3119,31.3177,75400.0
2006-11-16 12:05:00,54.15,54.23,54.13,54.23,140500.0,31.3119,31.3581,31.3003,31.3581,140500.0
2006-11-16 12:10:00,54.23,54.37,54.23,54.37,180700.0,31.3581,31.4391,31.3581,31.4391,180700.0
2006-11-16 12:15:00,54.37,54.39,54.29,54.31,65300.0,31.4391,31.4507,31.3928,31.4044,65300.0
2006-11-16 12:20:00,54.31,54.35,54.29,54.35,40000.0,31.4044,31.4275,31.3928,31.4275,40000.0
2006-11-16 12:25:00,54.34,54.35,54.33,54.33,19600.0,31.4218,31.4275,31.416,31.416,19600.0
2006-11-16 12:30:00,54.34,54.36,54.33,54.34,39000.0,31.4218,31.4333,31.416,31.4218,39000.0
2006-11-16 12:35:00,54.34,54.36,54.32,54.32,22400.0,31.4218,31.4333,31.4102,31.4102,22400.0
2006-11-16 12:40:00,54.32,54.36,54.32,54.34,22600.0,31.4102,31.4333,31.4102,31.4218,22600.0
2006-11-16 12:45:00,54.34,54.35,54.34,54.34,13100.0,31.4218,31.4275,31.4218,31.4218,13100.0
2006-11-16 12:50:00,54.34,54.39,54.34,54.37,25000.0,31.4218,31.4507,31.4218,31.4391,25000.0
2006-11-16 12:55:00,54.37,54.39,54.34,54.35,23500.0,31.4391,31.4507,31.4218,31.4275,23500.0
2006-11-16 13:00:00,54.35,54.36,54.29,54.3,56100.0,31.4275,31.4333,31.3928,31.3986,56100.0
2006-11-16 13:05:00,54.3,54.41,54.3,54.41,23900.0,31.3986,31.4622,31.3986,31.4622,23900.0
2006-11-16 13:10:00,54.41,54.41,54.36,54.37,64400.0,31.4622,31.4622,31.4333,31.4391,64400.0
2006-11-16 13:15:00,54.36,54.37,54.35,54.36,23400.0,31.4333,31.4391,31.4275,31.4333,23400.0
2006-11-16 13:20:00,54.36,54.37,54.33,54.36,48700.0,31.4333,31.4391,31.416,31.4333,48700.0
2006-11-16 13:25:00,54.36,54.38,54.36,54.37,30200.0,31.4333,31.4449,31.4333,31.4391,30200.0
2006-11-16 13:30:00,54.37,54.45,54.37,54.45,24100.0,31.4391,31.4854,31.4391,31.4854,24100.0
2006-11-16 13:35:00,54.45,54.55,54.45,54.5,50100.0,31.4854,31.5432,31.4854,31.5143,50100.0
2006-11-16 13:40:00,54.5,54.5,54.45,54.48,17100.0,31.5143,31.5143,31.4854,31.5027,17100.0
2006-11-16 13:45:00,54.48,54.57,54.48,54.56,21600.0,31.5027,31.5547,31.5027,31.549,21600.0
2006-11-16 13:50:00,54.56,54.65,54.56,54.6,29900.0,31.549,31.601,31.549,31.5721,29900.0
2006-11-16 13:55:00,54.6,54.61,54.58,54.58,15700.0,31.5721,31.5779,31.5605,31.5605,15700.0
2006-11-16 14:00:00,54.58,54.63,54.53,54.54,37700.0,31.5605,31.5894,31.5316,31.5374,37700.0
2006-11-16 14:05:00,54.54,54.54,54.5,54.52,37500.0,31.5374,31.5374,31.5143,31.5258,37500.0
2006-11-16 14:10:00,54.51,54.51,54.44,54.46,34200.0,31.5201,31.5201,31.4796,31.4911,34200.0
2006-11-16 14:15:00,54.46,54.5,54.46,54.48,47800.0,31.4911,31.5143,31.4911,31.5027,47800.0
2006-11-16 14:20:00,54.48,54.48,54.42,54.44,47800.0,31.5027,31.5027,31.468,31.4796,47800.0
2006-11-16 14:25:00,54.44,54.46,54.41,54.42,25800.0,31.4796,31.4911,31.4622,31.468,25800.0
2006-11-16 14:30:00,54.41,54.42,54.38,54.41,44200.0,31.4622,31.468,31.4449,31.4622,44200.0
2006-11-16 14:35:00,54.41,54.46,54.41,54.46,17400.0,31.4622,31.4911,31.4622,31.4911,17400.0
2006-11-16 14:40:00,54.47,54.56,54.46,54.55,34100.0,31.4969,31.549,31.4911,31.5432,34100.0
2006-11-16 14:45:00,54.55,54.56,54.53,54.53,29700.0,31.5432,31.549,31.5316,31.5316,29700.0
2006-11-16 14:50:00,54.54,54.56,54.54,54.55,65300.0,31.5374,31.549,31.5374,31.5432,65300.0
2006-11-16 14:55:00,54.54,54.59,54.54,54.59,80500.0,31.5374,31.5663,31.5374,31.5663,80500.0
2006-11-16 15:00:00,54.59,54.71,54.57,54.7,106500.0,31.5663,31.6357,31.5547,31.6299,106500.0
2006-11-16 15:05:00,54.7,54.72,54.63,54.69,78700.0,31.6299,31.6415,31.5894,31.6241,78700.0
2006-11-16 15:10:00,54.7,54.72,54.63,54.68,72100.0,31.6299,31.6415,31.5894,31.6184,72100.0
2006-11-16 15:15:00,54.68,54.77,54.67,54.77,50800.0,31.6184,31.6704,31.6126,31.6704,50800.0
2006-11-16 15:20:00,54.76,54.78,54.73,54.74,61300.0,31.6646,31.6762,31.6473,31.653,61300.0
2006-11-16 15:25:00,54.74,54.8,54.73,54.75,53500.0,31.653,31.6877,31.6473,31.6588,53500.0
2006-11-16 15:30:00,54.75,54.77,54.72,54.76,82100.0,31.6588,31.6704,31.6415,31.6646,82100.0
2006-11-16 15:35:00,54.75,54.76,54.69,54.72,130500.0,31.6588,31.6646,31.6241,31.6415,130500.0
2006-11-16 15:40:00,54.71,54.72,54.64,54.65,136300.0,31.6357,31.6415,31.5952,31.601,136300.0
2006-11-16 15:45:00,54.65,54.72,54.65,54.71,136500.0,31.601,31.6415,31.601,31.6357,136500.0
2006-11-16 15:50:00,54.7,54.71,54.56,54.6,251300.0,31.6299,31.6357,31.549,31.5721,251300.0
2006-11-16 15:55:00,54.61,54.63,54.55,54.58,132000.0,31.5779,31.5894,31.5432,31.5605,132000.0
2006-11-17 09:30:00,54.56,54.77,54.55,54.73,505200.0,31.549,31.6704,31.5432,31.6473,505200.0
2006-11-17 09:35:00,54.67,54.81,54.6,54.79,30100.0,31.6126,31.6935,31.5721,31.682,30100.0
2006-11-17 09:40:00,54.8,55.0,54.75,54.94,79300.0,31.6877,31.8034,31.6588,31.7687,79300.0
2006-11-17 09:45:00,54.96,55.0,54.9,54.97,78300.0,31.7803,31.8034,31.7456,31.786,78300.0
2006-11-17 09:50:00,54.98,54.99,54.91,54.91,54800.0,31.7918,31.7976,31.7514,31.7514,54800.0
2006-11-17 09:55:00,54.92,54.95,54.91,54.93,25900.0,31.7571,31.7745,31.7514,31.7629,25900.0
2006-11-17 10:00:00,54.94,54.98,54.91,54.95,43800.0,31.7687,31.7918,31.7514,31.7745,43800.0
2006-11-17 10:05:00,54.94,54.94,54.83,54.85,37800.0,31.7687,31.7687,31.7051,31.7167,37800.0
2006-11-17 10:10:00,54.84,54.86,54.82,54.86,19700.0,31.7109,31.7224,31.6993,31.7224,19700.0
2006-11-17 10:15:00,54.86,54.87,54.79,54.8,35000.0,31.7224,31.7282,31.682,31.6877,35000.0
2006-11-17 10:20:00,54.8,54.88,54.79,54.8,41900.0,31.6877,31.734,31.682,31.6877,41900.0
2006-11-17 10:25:00,54.8,54.85,54.79,54.84,35200.0,31.6877,31.7167,31.682,31.7109,35200.0
2006-11-17 10:30:00,54.83,54.86,54.81,54.85,25900.0,31.7051,31.7224,31.6935,31.7167,25900.0
2006-11-17 10:35:00,54.85,54.87,54.79,54.8,40500.0,31.7167,31.7282,31.682,31.6877,40500.0
2006-11-17 10:40:00,54.78,54.78,54.74,54.77,31900.0,31.6762,31.6762,31.653,31.6704,31900.0
2006-11-17 10:45:00,54.77,54.79,54.73,54.75,33300.0,31.6704,31.682,31.6473,31.6588,33300.0
2006-11-17 10:50:00,54.75,54.75,54.67,54.67,29300.0,31.6588,31.6588,31.6126,31.6126,29300.0
2006-11-17 10:55:00,54.67,54.69,54.63,54.64,45900.0,31.6126,31.6241,31.5894,31.5952,45900.0
2006-11-17 11:00:00,54.64,54.64,54.57,54.58,53600.0,31.5952,31.5952,31.5547,31.5605,53600.0
2006-11-17 11:05:00,54.58,54.65,54.57,54.63,26900.0,31.5605,31.601,31.5547,31.5894,26900.0
2006-11-17 11:10:00,54.62,54.65,54.59,54.61,56700.0,31.5837,31.601,31.5663,31.5779,56700.0
2006-11-17 11:15:00,54.62,54.62,54.6,54.61,25200.0,31.5837,31.5837,31.5721,31.5779,25200.0
2006-11-17 11:20:00,54.6,54.61,54.58,54.59,37300.0,31.5721,31.5779,31.5605,31.5663,37300.0
2006-11-17 11:25:00,54.59,54.6,54.3,54.46,174100.0,31.5663,31.5721,31.3986,31.4911,174100.0
2006-11-17 11:30:00,54.46,54.49,54.45,54.49,42500.0,31.4911,31.5085,31.4854,31.5085,42500.0
2006-11-17 11:35:00,54.49,54.5,54.41,54.44,48300.0,31.5085,31.5143,31.4622,31.4796,48300.0
2006-11-17 11:40:00,54.45,54.47,54.41,54.41,18700.0,31.4854,31.4969,31.4622,31.4622,18700.0
2006-11-17 11:45:00,54.42,54.48,54.38,54.48,26200.0,31.468,31.5027,31.4449,31.5027,26200.0
2006-11-17 11:50:00,54.49,54.49,54.4,54.4,40100.0,31.5085,31.5085,31.4564,31.4564,40100.0
2006-11-17 11:55:00,54.4,54.4,54.35,54.37,34200.0,31.4564,31.4564,31.4275,31.4391,34200.0
2006-11-17 12:00:00,54.37,54.41,54.36,54.41,33800.0,31.4391,31.4622,31.4333,31.4622,33800.0
2006-11-17 12:05:00,54.41,54.5,54.4,54.5,23300.0,31.4622,31.5143,31.4564,31.5143,23300.0
2006-11-17 12:10:00,54.5,54.53,54.5,54.51,28100.0,31.5143,31.5316,31.5143,31.5201,28100.0
2006-11-17 12:15:00,54.5,54.5,54.42,54.43,31600.0,31.5143,31.5143,31.468,31.4738,31600.0
2006-11-17 12:20:00,54.44,54.46,54.42,54.45,28700.0,31.4796,31.4911,31.468,31.4854,28700.0
2006-11-17 12:25:00,54.46,54.52,54.44,54.44,39900.0,31.4911,31.5258,31.4796,31.4796,39900.0
2006-11-17 12:30:00,54.45,54.53,54.44,54.52,65100.0,31.4854,31.5316,31.4796,31.5258,65100.0
2006-11-17 12:35:00,54.52,54.52,54.48,54.5,48000.0,31.5258,31.5258,31.5027,31.5143,48000.0
2006-11-17 12:40:00,54.51,54.51,54.48,54.49,22400.0,31.5201,31.5201,31.5027,31.5085,22400.0
2006-11-17 12:45:00,54.49,54.53,54.49,54.51,30600.0,31.5085,31.5316,31.5085,31.5201,30600.0
2006-11-17 12:50:00,54.51,54.54,54.44,54.52,42700.0,31.5201,31.5374,31.4796,31.5258,42700.0
2006-11-17 12:55:00,54.51,54.51,54.46,54.47,17800.0,31.5201,31.5201,31.4911,31.4969,17800.0
2006-11-17 13:00:00,54.45,54.57,54.44,54.51,51900.0,31.4854,31.5547,31.4796,31.5201,51900.0
2006-11-17 13:05:00,54.51,54.52,54.46,54.5,32900.0,31.5201,31.5258,31.4911,31.5143,32900.0
2006-11-17 13:10:00,54.49,54.54,54.48,54.54,34500.0,31.5085,31.5374,31.5027,31.5374,34500.0
2006-11-17 13:15:00,54.54,54.58,54.54,54.58,23300.0,31.5374,31.5605,31.5374,31.5605,23300.0
2006-11-17 13:20:00,54.58,54.66,54.58,54.66,53600.0,31.5605,31.6068,31.5605,31.6068,53600.0
2006-11-17 13:25:00,54.65,54.68,54.61,54.63,59500.0,31.601,31.6184,31.5779,31.5894,59500.0
2006-11-17 13:30:00,54.64,54.76,54.64,54.76,37200.0,31.5952,31.6646,31.5952,31.6646,37200.0
2006-11-17 13:35:00,54.77,54.8,54.68,54.74,59300.0,31.6704,31.6877,31.6184,31.653,59300.0
2006-11-17 13:40:00,54.74,54.78,54.74,54.75,49100.0,31.653,31.6762,31.653,31.6588,49100.0
2006-11-17 13:45:00,54.75,54.76,54.69,54.71,91100.0,31.6588,31.6646,31.6241,31.6357,91100.0
2006-11-17 13:50:00,54.7,54.73,54.66,54.68,33500.0,31.6299,31.6473,31.6068,31.6184,33500.0
2006-11-17 13:55:00,54.67,54.74,54.67,54.67,46000.0,31.6126,31.653,31.6126,31.6126,46000.0
2006-11-17 14:00:00,54.67,54.75,54.66,54.74,22900.0,31.6126,31.6588,31.6068,31.653,22900.0
2006-11-17 14:05:00,54.75,54.76,54.73,54.75,46400.0,31.6588,31.6646,31.6473,31.6588,46400.0
2006-11-17 14:10:00,54.75,54.81,54.75,54.79,29100.0,31.6588,31.6935,31.6588,31.682,29100.0
2006-11-17 14:15:00,54.8,54.87,54.79,54.86,51700.0,31.6877,31.7282,31.682,31.7224,51700.0
2006-11-17 14:20:00,54.84,54.86,54.79,54.81,46400.0,31.7109,31.7224,31.682,31.6935,46400.0
2006-11-17 14:25:00,54.82,54.94,54.82,54.91,87300.0,31.6993,31.7687,31.6993,31.7514,87300.0
2006-11-17 14:30:00,54.91,54.93,54.77,54.79,41600.0,31.7514,31.7629,31.6704,31.682,41600.0
2006-11-17 14:35:00,54.79,54.82,54.73,54.73,14600.0,31.682,31.6993,31.6473,31.6473,14600.0
2006-11-17 14:40:00,54.74,54.85,54.74,54.8,23300.0,31.653,31.7167,31.653,31.6877,23300.0
2006-11-17 14:45:00,54.8,54.84,54.79,54.8,26100.0,31.6877,31.7109,31.682,31.6877,26100.0
2006-11-17 14:50:00,54.8,54.81,54.71,54.75,32800.0,31.6877,31.6935,31.6357,31.6588,32800.0
2006-11-17 14:55:00,54.76,54.79,54.75,54.77,45100.0,31.6646,31.682,31.6588,31.6704,45100.0
2006-11-17 15:00:00,54.75,54.75,54.65,54.65,70700.0,31.6588,31.6588,31.601,31.601,70700.0
2006-11-17 15:05:00,54.66,54.66,54.61,54.64,65700.0,31.6068,31.6068,31.5779,31.5952,65700.0
2006-11-17 15:10:00,54.63,54.64,54.56,54.59,35000.0,31.5894,31.5952,31.549,31.5663,35000.0
2006-11-17 15:15:00,54.58,54.64,54.55,54.56,20500.0,31.5605,31.5952,31.5432,31.549,20500.0
2006-11-17 15:20:00,54.55,54.6,54.55,54.56,40100.0,31.5432,31.5721,31.5432,31.549,40100.0
2006-11-17 15:25:00,54.56,54.58,54.51,54.57,66800.0,31.549,31.5605,31.5201,31.5547,66800.0
2006-11-17 15:30:00,54.58,54.6,54.56,54.58,42700.0,31.5605,31.5721,31.549,31.5605,42700.0
2006-11-17 15:35:00,54.58,54.6,54.57,54.57,47500.0,31.5605,31.5721,31.5547,31.5547,47500.0
2006-11-17 15:40:00,54.57,54.63,54.57,54.6,56600.0,31.5547,31.5894,31.5547,31.5721,56600.0
2006-11-17 15:45:00,54.61,54.66,54.58,54.59,69900.0,31.5779,31.6068,31.5605,31.5663,69900.0
2006-11-17 15:50:00,54.58,54.63,54.46,54.47,193200.0,31.5605,31.5894,31.4911,31.4969,193200.0
2006-11-17 15:55:00,54.48,54.56,54.45,54.55,253600.0,31.5027,31.549,31.4854,31.5432,253600.0
2006-11-20 09:30:00,54.25,54.33,54.2,54.22,130800.0,31.3697,31.416,31.3408,31.3524,130800.0
2006-11-20 09:35:00,54.25,54.3,54.24,54.25,58700.0,31.3697,31.3986,31.3639,31.3697,58700.0
2006-11-20 09:40:00,54.25,54.25,54.12,54.13,62300.0,31.3697,31.3697,31.2945,31.3003,62300.0
2006-11-20 09:45:00,54.14,54.3,54.13,54.3,40200.0,31.3061,31.3986,31.3003,31.3986,40200.0
2006-11-20 09:50:00,54.3,54.46,54.3,54.44,73900.0,31.3986,31.4911,31.3986,31.4796,73900.0
2006-11-20 09:55:00,54.43,54.46,54.38,54.44,86800.0,31.4738,31.4911,31.4449,31.4796,86800.0
2006-11-20 10:00:00,54.46,54.56,54.46,54.47,32800.0,31.4911,31.549,31.4911,31.4969,32800.0
2006-11-20 10:05:00,54.48,54.49,54.3,54.31,25100.0,31.5027,31.5085,31.3986,31.4044,25100.0
2006-11-20 10:10:00,54.3,54.34,54.28,54.31,61800.0,31.3986,31.4218,31.3871,31.4044,61800.0
2006-11-20 10:15:00,54.32,54.4,54.31,54.39,18700.0,31.4102,31.4564,31.4044,31.4507,18700.0
2006-11-20 10:20:00,54.4,54.4,54.32,54.35,21300.0,31.4564,31.4564,31.4102,31.4275,21300.0
2006-11-20 10:25:00,54.38,54.41,54.33,54.4,39000.0,31.4449,31.4622,31.416,31.4564,39000.0
2006-11-20 10:30:00,54.4,54.45,54.39,54.41,39500.0,31.4564,31.4854,31.4507,31.4622,39500.0
2006-11-20 10:35:00,54.41,54.49,54.41,54.49,44200.0,31.4622,31.5085,31.4622,31.5085,44200.0
2006-11-20 10:40:00,54.49,54.5,54.4,54.46,33000.0,31.5085,31.5143,31.4564,31.4911,33000.0
2006-11-20 10:45:00,54.47,54.5,54.44,54.47,30700.0,31.4969,31.5143,31.4796,31.4969,30700.0
2006-11-20 10:50:00,54.46,54.52,54.37,54.4,108100.0,31.4911,31.5258,31.4391,31.4564,108100.0
2006-11-20 10:55:00,54.4,54.59,54.38,54.58,116500.0,31.4564,31.5663,31.4449,31.5605,116500.0
2006-11-20 11:00:00,54.59,54.59,54.04,54.2,291400.0,31.5663,31.5663,31.2483,31.3408,291400.0
2006-11-20 11:05:00,54.21,54.35,54.17,54.31,170300.0,31.3466,31.4275,31.3234,31.4044,170300.0
2006-11-20 11:10:00,54.31,54.33,54.2,54.25,54400.0,31.4044,31.416,31.3408,31.3697,54400.0
2006-11-20 11:15:00,54.24,54.27,53.94,53.95,123900.0,31.3639,31.3813,31.1905,31.1962,123900.0
2006-11-20 11:20:00,53.96,54.13,53.93,54.13,153600.0,31.202,31.3003,31.1847,31.3003,153600.0
2006-11-20 11:25:00,54.13,54.18,54.1,54.17,28600.0,31.3003,31.3292,31.283,31.3234,28600.0
2006-11-20 11:30:00,54.18,54.23,54.07,54.08,78200.0,31.3292,31.3581,31.2656,31.2714,78200.0
2006-11-20 11:35:00,54.08,54.17,54.07,54.15,33000.0,31.2714,31.3234,31.2656,31.3119,33000.0
2006-11-20 11:40:00,54.15,54.16,54.11,54.12,26500.0,31.3119,31.3177,31.2888,31.2945,26500.0
2006-11-20 11:45:00,54.12,54.15,54.11,54.15,35000.0,31.2945,31.3119,31.2888,31.3119,35000.0
2006-11-20 11:50:00,54.14,54.17,54.14,54.14,14900.0,31.3061,31.3234,31.3061,31.3061,14900.0
2006-11-20 11:55:00,54.14,54.24,54.13,54.22,41700.0,31.3061,31.3639,31.3003,31.3524,41700.0
2006-11-20 12:00:00,54.22,54.22,54.19,54.19,32700.0,31.3524,31.3524,31.335,31.335,32700.0
2006-11-20 12:05:00,54.21,54.21,54.16,54.21,43200.0,31.3466,31.3466,31.3177,31.3466,43200.0
2006-11-20 12:10:00,54.2,54.21,54.18,54.19,13300.0,31.3408,31.3466,31.3292,31.335,13300.0
2006-11-20 12:15:00,54.2,54.29,54.2,54.25,23900.0,31.3408,31.3928,31.3408,31.3697,23900.0
2006-11-20 12:20:00,54.25,54.28,54.25,54.27,23500.0,31.3697,31.3871,31.3697,31.3813,23500.0
2006-11-20 12:25:00,54.26,54.31,54.25,54.3,12700.0,31.3755,31.4044,31.3697,31.3986,12700.0
2006-11-20 12:30:00,54.29,54.3,54.29,54.3,12500.0,31.3928,31.3986,31.3928,31.3986,12500.0
2006-11-20 12:35:00,54.29,54.3,54.29,54.3,11900.0,31.3928,31.3986,31.3928,31.3986,11900.0
2006-11-20 12:40:00,54.29,54.29,54.25,54.28,23300.0,31.3928,31.3928,31.3697,31.3871,23300.0
2006-11-20 12:45:00,54.27,54.31,54.26,54.26,12700.0,31.3813,31.4044,31.3755,31.3755,12700.0
2006-11-20 12:50:00,54.26,54.28,54.22,54.23,15500.0,31.3755,31.3871,31.3524,31.3581,15500.0
2006-11-20 12:55:00,54.24,54.32,54.24,54.31,13000.0,31.3639,31.4102,31.3639,31.4044,13000.0
2006-11-20 13:00:00,54.31,54.34,54.3,54.34,16900.0,31.4044,31.4218,31.3986,31.4218,16900.0
2006-11-20 13:05:00,54.35,54.39,54.34,54.38,21700.0,31.4275,31.4507,31.4218,31.4449,21700.0
2006-11-20 13:10:00,54.38,54.41,54.36,54.41,30100.0,31.4449,31.4622,31.4333,31.4622,30100.0
2006-11-20 13:15:00,54.39,54.41,54.37,54.4,26600.0,31.4507,31.4622,31.4391,31.4564,26600.0
2006-11-20 13:20:00,54.41,54.41,54.39,54.4,16700.0,31.4622,31.4622,31.4507,31.4564,16700.0
2006-11-20 13:25:00,54.39,54.41,54.37,54.37,24700.0,31.4507,31.4622,31.4391,31.4391,24700.0
2006-11-20 13:30:00,54.38,54.44,54.35,54.37,31800.0,31.4449,31.4796,31.4275,31.4391,31800.0
2006-11-20 13:35:00,54.39,54.42,54.36,54.37,34000.0,31.4507,31.468,31.4333,31.4391,34000.0
2006-11-20 13:40:00,54.37,54.48,54.36,54.46,36000.0,31.4391,31.5027,31.4333,31.4911,36000.0
2006-11-20 13:45:00,54.47,54.51,54.41,54.43,38600.0,31.4969,31.5201,31.4622,31.4738,38600.0
2006-11-20 13:50:00,54.43,54.48,54.43,54.47,14700.0,31.4738,31.5027,31.4738,31.4969,14700.0
2006-11-20 13:55:00,54.47,54.49,54.42,54.48,31900.0,31.4969,31.5085,31.468,31.5027,31900.0
2006-11-20 14:00:00,54.47,54.56,54.45,54.48,28600.0,31.4969,31.549,31.4854,31.5027,28600.0
2006-11-20 14:05:00,54.49,54.49,54.42,54.46,51900.0,31.5085,31.5085,31.468,31.4911,51900.0
2006-11-20 14:10:00,54.46,54.48,54.43,54.45,29500.0,31.4911,31.5027,31.4738,31.4854,29500.0
2006-11-20 14:15:00,54.44,54.44,54.35,54.35,22700.0,31.4796,31.4796,31.4275,31.4275,22700.0
2006-11-20 14:20:00,54.35,54.36,54.3,54.31,30700.0,31.4275,31.4333,31.3986,31.4044,30700.0
2006-11-20 14:25:00,54.31,54.34,54.26,54.27,34000.0,31.4044,31.4218,31.3755,31.3813,34000.0
2006-11-20 14:30:00,54.27,54.28,54.2,54.2,59700.0,31.3813,31.3871,31.3408,31.3408,59700.0
2006-11-20 14:35:00,54.2,54.26,54.18,54.26,63600.0,31.3408,31.3755,31.3292,31.3755,63600.0
2006-11-20 14:40:00,54.26,54.31,54.24,54.3,41000.0,31.3755,31.4044,31.3639,31.3986,41000.0
2006-11-20 14:45:00,54.3,54.38,54.3,54.31,44300.0,31.3986,31.4449,31.3986,31.4044,44300.0
2006-11-20 14:50:00,54.32,54.35,54.31,54.34,29700.0,31.4102,31.4275,31.4044,31.4218,29700.0
2006-11-20 14:55:00,54.35,54.41,54.32,54.4,32500.0,31.4275,31.4622,31.4102,31.4564,32500.0
2006-11-20 15:00:00,54.4,54.43,54.37,54.43,80400.0,31.4564,31.4738,31.4391,31.4738,80400.0
2006-11-20 15:05:00,54.43,54.44,54.4,54.44,30900.0,31.4738,31.4796,31.4564,31.4796,30900.0
2006-11-20 15:10:00,54.45,54.48,54.44,54.46,35700.0,31.4854,31.5027,31.4796,31.4911,35700.0
2006-11-20 15:15:00,54.45,54.46,54.44,54.45,40200.0,31.4854,31.4911,31.4796,31.4854,40200.0
2006-11-20 15:20:00,54.44,54.44,54.38,54.43,85900.0,31.4796,31.4796,31.4449,31.4738,85900.0
2006-11-20 15:25:00,54.44,54.49,54.42,54.42,49300.0,31.4796,31.5085,31.468,31.468,49300.0
2006-11-20 15:30:00,54.43,54.48,54.38,54.47,64900.0,31.4738,31.5027,31.4449,31.4969,64900.0
2006-11-20 15:35:00,54.47,54.48,54.44,54.45,31400.0,31.4969,31.5027,31.4796,31.4854,31400.0
2006-11-20 15:40:00,54.44,54.49,54.42,54.45,83500.0,31.4796,31.5085,31.468,31.4854,83500.0
2006-11-20 15:45:00,54.45,54.47,54.42,54.46,78300.0,31.4854,31.4969,31.468,31.4911,78300.0
2006-11-20 15:50:00,54.45,54.49,54.43,54.45,76500.0,31.4854,31.5085,31.4738,31.4854,76500.0
2006-11-20 15:55:00,54.45,54.46,54.38,54.38,68400.0,31.4854,31.4911,31.4449,31.4449,68400.0
2006-11-21 09:30:00,54.16,54.38,54.15,54.33,87600.0,31.3177,31.4449,31.3119,31.416,87600.0
2006-11-21 09:35:00,54.3,54.32,54.21,54.24,57600.0,31.3986,31.4102,31.3466,31.3639,57600.0
2006-11-21 09:40:00,54.22,54.23,54.16,54.18,56300.0,31.3524,31.3581,31.3177,31.3292,56300.0
2006-11-21 09:45:00,54.21,54.23,54.07,54.11,51500.0,31.3466,31.3581,31.2656,31.2888,51500.0
2006-11-21 09:50:00,54.12,54.2,54.11,54.19,43600.0,31.2945,31.3408,31.2888,31.335,43600.0
2006-11-21 09:55:00,54.18,54.21,54.16,54.2,48100.0,31.3292,31.3466,31.3177,31.3408,48100.0
2006-11-21 10:00:00,54.2,54.32,54.2,54.3,96100.0,31.3408,31.4102,31.3408,31.3986,96100.0
2006-11-21 10:05:00,54.3,54.3,54.18,54.19,53100.0,31.3986,31.3986,31.3292,31.335,53100.0
2006-11-21 10:10:00,54.18,54.24,54.17,54.18,50400.0,31.3292,31.3639,31.3234,31.3292,50400.0
2006-11-21 10:15:00,54.19,54.2,54.15,54.2,41400.0,31.335,31.3408,31.3119,31.3408,41400.0
2006-11-21 10:20:00,54.2,54.2,54.16,54.17,31500.0,31.3408,31.3408,31.3177,31.3234,31500.0
2006-11-21 10:25:00,54.17,54.24,54.16,54.22,82700.0,31.3234,31.3639,31.3177,31.3524,82700.0
2006-11-21 10:30:00,54.22,54.22,54.17,54.21,23600.0,31.3524,31.3524,31.3234,31.3466,23600.0
2006-11-21 10:35:00,54.2,54.22,54.06,54.08,54000.0,31.3408,31.3524,31.2598,31.2714,54000.0
2006-11-21 10:40:00,54.08,54.14,54.05,54.11,69000.0,31.2714,31.3061,31.2541,31.2888,69000.0
2006-11-21 10:45:00,54.1,54.11,54.08,54.11,34100.0,31.283,31.2888,31.2714,31.2888,34100.0
2006-11-21 10:50:00,54.11,54.14,54.01,54.03,78100.0,31.2888,31.3061,31.2309,31.2425,78100.0
2006-11-21 10:55:00,54.03,54.04,53.98,54.0,90600.0,31.2425,31.2483,31.2136,31.2251,90600.0
2006-11-21 11:00:00,54.0,54.01,53.96,53.99,83400.0,31.2251,31.2309,31.202,31.2194,83400.0
2006-11-21 11:05:00,53.99,53.99,53.96,53.97,30500.0,31.2194,31.2194,31.202,31.2078,30500.0
2006-11-21 11:10:00,53.96,53.96,53.84,53.86,141600.0,31.202,31.202,31.1326,31.1442,141600.0
2006-11-21 11:15:00,53.86,53.89,53.84,53.84,58200.0,31.1442,31.1615,31.1326,31.1326,58200.0
2006-11-21 11:20:00,53.83,53.92,53.79,53.91,101900.0,31.1268,31.1789,31.1037,31.1731,101900.0
2006-11-21 11:25:00,53.92,53.92,53.81,53.82,77100.0,31.1789,31.1789,31.1153,31.1211,77100.0
2006-11-21 11:30:00,53.81,53.89,53.8,53.85,51900.0,31.1153,31.1615,31.1095,31.1384,51900.0
2006-11-21 11:35:00,53.86,53.87,53.83,53.85,43700.0,31.1442,31.15,31.1268,31.1384,43700.0
2006-11-21 11:40:00,53.85,53.89,53.77,53.78,43700.0,31.1384,31.1615,31.0922,31.0979,43700.0
2006-11-21 11:45:00,53.78,53.82,53.72,53.77,80000.0,31.0979,31.1211,31.0632,31.0922,80000.0
2006-11-21 11:50:00,53.77,53.78,53.71,53.72,80800.0,31.0922,31.0979,31.0575,31.0632,80800.0
2006-11-21 11:55:00,53.72,53.72,53.66,53.7,78600.0,31.0632,31.0632,31.0285,31.0517,78600.0
2006-11-21 12:00:00,53.7,53.73,53.66,53.68,55400.0,31.0517,31.069,31.0285,31.0401,55400.0
2006-11-21 12:05:00,53.68,53.74,53.67,53.72,34900.0,31.0401,31.0748,31.0343,31.0632,34900.0
2006-11-21 12:10:00,53.72,53.78,53.71,53.78,39300.0,31.0632,31.0979,31.0575,31.0979,39300.0
2006-11-21 12:15:00,53.77,53.81,53.7,53.71,48000.0,31.0922,31.1153,31.0517,31.0575,48000.0
2006-11-21 12:20:00,53.7,53.77,53.7,53.77,41400.0,31.0517,31.0922,31.0517,31.0922,41400.0
2006-11-21 12:25:00,53.76,53.77,53.7,53.71,38900.0,31.0864,31.0922,31.0517,31.0575,38900.0
2006-11-21 12:30:00,53.71,53.79,53.71,53.76,37500.0,31.0575,31.1037,31.0575,31.0864,37500.0
2006-11-21 12:35:00,53.75,53.8,53.73,53.77,46900.0,31.0806,31.1095,31.069,31.0922,46900.0
2006-11-21 12:40:00,53.77,53.79,53.77,53.79,31000.0,31.0922,31.1037,31.0922,31.1037,31000.0
2006-11-21 12:45:00,53.79,53.79,53.77,53.78,22300.0,31.1037,31.1037,31.0922,31.0979,22300.0
2006-11-21 12:50:00,53.77,53.8,53.77,53.8,61800.0,31.0922,31.1095,31.0922,31.1095,61800.0
2006-11-21 12:55:00,53.8,53.8,53.75,53.75,20000.0,31.1095,31.1095,31.0806,31.0806,20000.0
2006-11-21 13:00:00,53.77,53.79,53.75,53.77,25500.0,31.0922,31.1037,31.0806,31.0922,25500.0
2006-11-21 13:05:00,53.78,53.78,53.68,53.68,53700.0,31.0979,31.0979,31.0401,31.0401,53700.0
2006-11-21 13:10:00,53.68,53.75,53.65,53.71,87000.0,31.0401,31.0806,31.0228,31.0575,87000.0
2006-11-21 13:15:00,53.7,53.77,53.68,53.68,79600.0,31.0517,31.0922,31.0401,31.0401,79600.0
2006-11-21 13:20:00,53.69,53.76,53.66,53.7,107500.0,31.0459,31.0864,31.0285,31.0517,107500.0
2006-11-21 13:25:00,53.7,53.75,53.69,53.74,53300.0,31.0517,31.0806,31.0459,31.0748,53300.0
2006-11-21 13:30:00,53.74,53.85,53.73,53.85,80500.0,31.0748,31.1384,31.069,31.1384,80500.0
2006-11-21 13:35:00,53.85,53.87,53.82,53.85,85000.0,31.1384,31.15,31.1211,31.1384,85000.0
2006-11-21 13:40:00,53.85,53.85,53.8,53.81,31500.0,31.1384,31.1384,31.1095,31.1153,31500.0
2006-11-21 13:45:00,53.81,53.87,53.8,53.83,79000.0,31.1153,31.15,31.1095,31.1268,79000.0
2006-11-21 13:50:00,53.83,53.87,53.83,53.83,75400.0,31.1268,31.15,31.1268,31.1268,75400.0
2006-11-21 13:55:00,53.84,53.89,53.84,53.87,84900.0,31.1326,31.1615,31.1326,31.15,84900.0
2006-11-21 14:00:00,53.87,53.92,53.86,53.9,54100.0,31.15,31.1789,31.1442,31.1673,54100.0
2006-11-21 14:05:00,53.9,53.94,53.87,53.88,117800.0,31.1673,31.1905,31.15,31.1558,117800.0
2006-11-21 14:10:00,53.9,53.92,53.84,53.85,72400.0,31.1673,31.1789,31.1326,31.1384,72400.0
2006-11-21 14:15:00,53.85,53.9,53.82,53.88,38500.0,31.1384,31.1673,31.1211,31.1558,38500.0
2006-11-21 14:20:00,53.88,53.91,53.87,53.89,46400.0,31.1558,31.1731,31.15,31.1615,46400.0
2006-11-21 14:25:00,53.89,53.93,53.88,53.9,65200.0,31.1615,31.1847,31.1558,31.1673,65200.0
2006-11-21 14:30:00,53.9,53.93,53.89,53.93,49500.0,31.1673,31.1847,31.1615,31.1847,49500.0
2006-11-21 14:35:00,53.92,53.93,53.87,53.9,88400.0,31.1789,31.1847,31.15,31.1673,88400.0
2006-11-21 14:40:00,53.9,53.99,53.9,53.95,116900.0,31.1673,31.2194,31.1673,31.1962,116900.0
2006-11-21 14:45:00,53.96,53.97,53.91,53.95,49800.0,31.202,31.2078,31.1731,31.1962,49800.0
2006-11-21 14:50:00,53.95,53.96,53.94,53.95,75600.0,31.1962,31.202,31.1905,31.1962,75600.0
2006-11-21 14:55:00,53.95,53.96,53.94,53.96,81600.0,31.1962,31.202,31.1905,31.202,81600.0
2006-11-21 15:00:00,53.96,53.96,53.95,53.95,58600.0,31.202,31.202,31.1962,31.1962,58600.0
2006-11-21 15:05:00,53.95,53.99,53.95,53.99,51900.0,31.1962,31.2194,31.1962,31.2194,51900.0
2006-11-21 15:10:00,53.99,53.99,53.95,53.96,48500.0,31.2194,31.2194,31.1962,31.202,48500.0
2006-11-21 15:15:00,53.95,53.97,53.94,53.97,56000.0,31.1962,31.2078,31.1905,31.2078,56000.0
2006-11-21 15:20:00,53.98,54.01,53.98,53.99,58400.0,31.2136,31.2309,31.2136,31.2194,58400.0
2006-11-21 15:25:00,54.0,54.02,53.97,54.01,99900.0,31.2251,31.2367,31.2078,31.2309,99900.0
2006-11-21 15:30:00,54.01,54.02,54.0,54.01,50600.0,31.2309,31.2367,31.2251,31.2309,50600.0
2006-11-21 15:35:00,54.01,54.01,53.98,54.0,77100.0,31.2309,31.2309,31.2136,31.2251,77100.0
2006-11-21 15:40:00,54.0,54.05,54.0,54.01,90700.0,31.2251,31.2541,31.2251,31.2309,90700.0
2006-11-21 15:45:00,54.01,54.02,53.99,54.0,198400.0,31.2309,31.2367,31.2194,31.2251,198400.0
2006-11-21 15:50:00,53.99,54.06,53.99,54.05,131000.0,31.2194,31.2598,31.2194,31.2541,131000.0
2006-11-21 15:55:00,54.06,54.08,54.03,54.04,235100.0,31.2598,31.2714,31.2425,31.2483,235100.0
2006-11-22 09:30:00,53.85,54.0,53.81,53.92,113900.0,31.1384,31.2251,31.1153,31.1789,113900.0
2006-11-22 09:35:00,53.92,53.98,53.9,53.95,106000.0,31.1789,31.2136,31.1673,31.1962,106000.0
2006-11-22 09:40:00,53.95,54.25,53.95,54.15,57900.0,31.1962,31.3697,31.1962,31.3119,57900.0
2006-11-22 09:45:00,54.12,54.14,54.07,54.1,55000.0,31.2945,31.3061,31.2656,31.283,55000.0
2006-11-22 09:50:00,54.1,54.14,54.04,54.08,22900.0,31.283,31.3061,31.2483,31.2714,22900.0
2006-11-22 09:55:00,54.07,54.15,54.07,54.1,36000.0,31.2656,31.3119,31.2656,31.283,36000.0
2006-11-22 10:00:00,54.08,54.14,54.04,54.07,60600.0,31.2714,31.3061,31.2483,31.2656,60600.0
2006-11-22 10:05:00,54.07,54.07,53.96,54.0,58000.0,31.2656,31.2656,31.202,31.2251,58000.0
2006-11-22 10:10:00,54.0,54.01,53.93,53.96,54800.0,31.2251,31.2309,31.1847,31.202,54800.0
2006-11-22 10:15:00,53.96,54.03,53.9,54.03,22700.0,31.202,31.2425,31.1673,31.2425,22700.0
2006-11-22 10:20:00,54.03,54.08,53.97,54.0,73700.0,31.2425,31.2714,31.2078,31.2251,73700.0
2006-11-22 10:25:00,54.0,54.03,53.97,53.99,39300.0,31.2251,31.2425,31.2078,31.2194,39300.0
2006-11-22 10:30:00,54.0,54.04,53.92,53.99,53800.0,31.2251,31.2483,31.1789,31.2194,53800.0
2006-11-22 10:35:00,53.98,54.0,53.93,53.96,39800.0,31.2136,31.2251,31.1847,31.202,39800.0
2006-11-22 10:40:00,53.97,54.02,53.96,54.02,19500.0,31.2078,31.2367,31.202,31.2367,19500.0
2006-11-22 10:45:00,54.03,54.05,54.0,54.0,34200.0,31.2425,31.2541,31.2251,31.2251,34200.0
2006-11-22 10:50:00,54.01,54.03,53.96,53.97,34300.0,31.2309,31.2425,31.202,31.2078,34300.0
2006-11-22 10:55:00,53.96,54.0,53.91,53.92,45600.0,31.202,31.2251,31.1731,31.1789,45600.0
2006-11-22 11:00:00,53.91,53.94,53.85,53.88,54800.0,31.1731,31.1905,31.1384,31.1558,54800.0
2006-11-22 11:05:00,53.86,53.98,53.86,53.95,41300.0,31.1442,31.2136,31.1442,31.1962,41300.0
2006-11-22 11:10:00,53.96,53.96,53.88,53.89,18300.0,31.202,31.202,31.1558,31.1615,18300.0
2006-11-22 11:15:00,53.91,53.91,53.8,53.83,48500.0,31.1731,31.1731,31.1095,31.1268,48500.0
2006-11-22 11:20:00,53.84,54.0,53.82,54.0,69700.0,31.1326,31.2251,31.1211,31.2251,69700.0
2006-11-22 11:25:00,54.0,54.0,53.88,53.89,37300.0,31.2251,31.2251,31.1558,31.1615,37300.0
2006-11-22 11:30:00,53.9,54.0,53.9,53.99,38500.0,31.1673,31.2251,31.1673,31.2194,38500.0
2006-11-22 11:35:00,53.99,54.01,53.98,54.0,63400.0,31.2194,31.2309,31.2136,31.2251,63400.0
2006-11-22 11:40:00,54.0,54.02,53.99,54.0,27700.0,31.2251,31.2367,31.2194,31.2251,27700.0
2006-11-22 11:45:00,54.0,54.01,53.96,54.0,47000.0,31.2251,31.2309,31.202,31.2251,47000.0
2006-11-22 11:50:00,54.0,54.0,53.94,53.96,33800.0,31.2251,31.2251,31.1905,31.202,33800.0
2006-11-22 11:55:00,53.96,53.99,53.95,53.97,13800.0,31.202,31.2194,31.1962,31.2078,13800.0
2006-11-22 12:00:00,53.96,53.98,53.92,53.97,25200.0,31.202,31.2136,31.1789,31.2078,25200.0
2006-11-22 12:05:00,53.97,54.0,53.95,54.0,19300.0,31.2078,31.2251,31.1962,31.2251,19300.0
2006-11-22 12:10:00,54.0,54.0,53.95,53.96,32800.0,31.2251,31.2251,31.1962,31.202,32800.0
2006-11-22 12:15:00,53.95,54.0,53.95,54.0,22500.0,31.1962,31.2251,31.1962,31.2251,22500.0
2006-11-22 12:20:00,53.99,54.0,53.96,53.99,34200.0,31.2194,31.2251,31.202,31.2194,34200.0
2006-11-22 12:25:00,54.0,54.03,53.97,54.0,40000.0,31.2251,31.2425,31.2078,31.2251,40000.0
2006-11-22 12:30:00,53.99,54.0,53.99,54.0,23100.0,31.2194,31.2251,31.2194,31.2251,23100.0
2006-11-22 12:35:00,53.99,54.0,53.99,54.0,18600.0,31.2194,31.2251,31.2194,31.2251,18600.0
2006-11-22 12:40:00,54.0,54.0,53.99,53.99,15300.0,31.2251,31.2251,31.2194,31.2194,15300.0
2006-11-22 12:45:00,54.0,54.0,53.99,54.0,30600.0,31.2251,31.2251,31.2194,31.2251,30600.0
2006-11-22 12:50:00,53.99,54.03,53.99,54.03,18800.0,31.2194,31.2425,31.2194,31.2425,18800.0
2006-11-22 12:55:00,54.01,54.01,54.0,54.0,14200.0,31.2309,31.2309,31.2251,31.2251,14200.0
2006-11-22 13:00:00,54.0,54.01,53.99,54.0,25200.0,31.2251,31.2309,31.2194,31.2251,25200.0
2006-11-22 13:05:00,54.0,54.01,53.99,54.0,28100.0,31.2251,31.2309,31.2194,31.2251,28100.0
2006-11-22 13:10:00,54.01,54.06,54.0,54.04,36700.0,31.2309,31.2598,31.2251,31.2483,36700.0
2006-11-22 13:15:00,54.04,54.04,53.99,54.01,41600.0,31.2483,31.2483,31.2194,31.2309,41600.0
2006-11-22 13:20:00,54.01,54.05,53.99,54.03,87300.0,31.2309,31.2541,31.2194,31.2425,87300.0
2006-11-22 13:25:00,54.03,54.03,54.02,54.02,14200.0,31.2425,31.2425,31.2367,31.2367,14200.0
2006-11-22 13:30:00,54.03,54.04,54.02,54.03,28500.0,31.2425,31.2483,31.2367,31.2425,28500.0
2006-11-22 13:35:00,54.03,54.05,54.02,54.05,35600.0,31.2425,31.2541,31.2367,31.2541,35600.0
2006-11-22 13:40:00,54.05,54.06,54.04,54.04,18600.0,31.2541,31.2598,31.2483,31.2483,18600.0
2006-11-22 13:45:00,54.05,54.05,54.01,54.04,41700.0,31.2541,31.2541,31.2309,31.2483,41700.0
2006-11-22 13:50:00,54.04,54.05,54.01,54.01,36300.0,31.2483,31.2541,31.2309,31.2309,36300.0
2006-11-22 13:55:00,54.01,54.01,53.99,54.0,16300.0,31.2309,31.2309,31.2194,31.2251,16300.0
2006-11-22 14:00:00,54.0,54.02,54.0,54.01,28100.0,31.2251,31.2367,31.2251,31.2309,28100.0
2006-11-22 14:05:00,54.01,54.02,54.0,54.02,26600.0,31.2309,31.2367,31.2251,31.2367,26600.0
2006-11-22 14:10:00,54.02,54.03,54.01,54.02,23600.0,31.2367,31.2425,31.2309,31.2367,23600.0
2006-11-22 14:15:00,54.03,54.04,54.02,54.02,14900.0,31.2425,31.2483,31.2367,31.2367,14900.0
2006-11-22 14:20:00,54.03,54.06,54.01,54.05,39500.0,31.2425,31.2598,31.2309,31.2541,39500.0
2006-11-22 14:25:00,54.05,54.06,54.01,54.02,54200.0,31.2541,31.2598,31.2309,31.2367,54200.0
2006-11-22 14:30:00,54.02,54.02,54.0,54.01,37000.0,31.2367,31.2367,31.2251,31.2309,37000.0
2006-11-22 14:35:00,54.02,54.03,54.0,54.01,22300.0,31.2367,31.2425,31.2251,31.2309,22300.0
2006-11-22 14:40:00,54.01,54.03,54.0,54.02,32000.0,31.2309,31.2425,31.2251,31.2367,32000.0
2006-11-22 14:45:00,54.02,54.05,54.01,54.04,40900.0,31.2367,31.2541,31.2309,31.2483,40900.0
2006-11-22 14:50:00,54.04,54.06,54.02,54.03,47000.0,31.2483,31.2598,31.2367,31.2425,47000.0
2006-11-22 14:55:00,54.01,54.07,54.01,54.04,120300.0,31.2309,31.2656,31.2309,31.2483,120300.0
2006-11-22 15:00:00,54.03,54.06,54.0,54.01,40500.0,31.2425,31.2598,31.2251,31.2309,40500.0
2006-11-22 15:05:00,54.01,54.01,53.99,54.0,34800.0,31.2309,31.2309,31.2194,31.2251,34800.0
2006-11-22 15:10:00,53.99,54.02,53.99,54.01,90400.0,31.2194,31.2367,31.2194,31.2309,90400.0
2006-11-22 15:15:00,54.0,54.03,53.99,54.01,58900.0,31.2251,31.2425,31.2194,31.2309,58900.0
2006-11-22 15:20:00,54.01,54.01,53.98,53.99,50500.0,31.2309,31.2309,31.2136,31.2194,50500.0
2006-11-22 15:25:00,53.99,54.0,53.98,53.98,16100.0,31.2194,31.2251,31.2136,31.2136,16100.0
2006-11-22 15:30:00,53.99,53.99,53.98,53.98,19500.0,31.2194,31.2194,31.2136,31.2136,19500.0
2006-11-22 15:35:00,53.98,54.0,53.98,53.99,20500.0,31.2136,31.2251,31.2136,31.2194,20500.0
2006-11-22 15:40:00,54.0,54.01,53.98,53.99,60000.0,31.2251,31.2309,31.2136,31.2194,60000.0
2006-11-22 15:45:00,53.99,54.0,53.98,53.99,30400.0,31.2194,31.2251,31.2136,31.2194,30400.0
2006-11-22 15:50:00,53.99,54.0,53.98,53.99,57400.0,31.2194,31.2251,31.2136,31.2194,57400.0
2006-11-22 15:55:00,54.0,54.02,53.94,54.02,158300.0,31.2251,31.2367,31.1905,31.2367,158300.0
2006-11-24 09:30:00,53.9,54.29,53.85,54.09,134500.0,31.1673,31.3928,31.1384,31.2772,134500.0
2006-11-24 09:35:00,54.06,54.2,54.0,54.18,67800.0,31.2598,31.3408,31.2251,31.3292,67800.0
2006-11-24 09:40:00,54.14,54.19,54.1,54.15,67700.0,31.3061,31.335,31.283,31.3119,67700.0
2006-11-24 09:45:00,54.16,54.17,54.0,54.15,77500.0,31.3177,31.3234,31.2251,31.3119,77500.0
2006-11-24 09:50:00,54.16,54.18,54.15,54.15,14700.0,31.3177,31.3292,31.3119,31.3119,14700.0
2006-11-24 09:55:00,54.15,54.19,54.14,54.18,13400.0,31.3119,31.335,31.3061,31.3292,13400.0
2006-11-24 10:00:00,54.18,54.2,54.16,54.17,32700.0,31.3292,31.3408,31.3177,31.3234,32700.0
2006-11-24 10:05:00,54.18,54.25,54.12,54.21,36700.0,31.3292,31.3697,31.2945,31.3466,36700.0
2006-11-24 10:10:00,54.21,54.21,54.14,54.15,48700.0,31.3466,31.3466,31.3061,31.3119,48700.0
2006-11-24 10:15:00,54.15,54.16,54.07,54.09,17800.0,31.3119,31.3177,31.2656,31.2772,17800.0
2006-11-24 10:20:00,54.09,54.11,54.03,54.05,30700.0,31.2772,31.2888,31.2425,31.2541,30700.0
2006-11-24 10:25:00,54.04,54.2,54.03,54.11,44700.0,31.2483,31.3408,31.2425,31.2888,44700.0
2006-11-24 10:30:00,54.15,54.16,54.07,54.08,12400.0,31.3119,31.3177,31.2656,31.2714,12400.0
2006-11-24 10:35:00,54.08,54.09,54.05,54.05,10800.0,31.2714,31.2772,31.2541,31.2541,10800.0
2006-11-24 10:40:00,54.05,54.06,54.03,54.04,15900.0,31.2541,31.2598,31.2425,31.2483,15900.0
2006-11-24 10:45:00,54.03,54.07,53.99,54.07,53100.0,31.2425,31.2656,31.2194,31.2656,53100.0
2006-11-24 10:50:00,54.07,54.15,54.06,54.15,30000.0,31.2656,31.3119,31.2598,31.3119,30000.0
2006-11-24 10:55:00,54.13,54.15,54.07,54.07,17200.0,31.3003,31.3119,31.2656,31.2656,17200.0
2006-11-24 11:00:00,54.07,54.07,54.03,54.05,23800.0,31.2656,31.2656,31.2425,31.2541,23800.0
2006-11-24 11:05:00,54.05,54.08,54.04,54.06,40800.0,31.2541,31.2714,31.2483,31.2598,40800.0
2006-11-24 11:10:00,54.06,54.06,54.0,54.02,11800.0,31.2598,31.2598,31.2251,31.2367,11800.0
2006-11-24 11:15:00,54.02,54.05,53.99,54.0,62800.0,31.2367,31.2541,31.2194,31.2251,62800.0
2006-11-24 11:20:00,54.0,54.04,53.98,53.98,15400.0,31.2251,31.2483,31.2136,31.2136,15400.0
2006-11-24 11:25:00,53.99,53.99,53.95,53.95,18300.0,31.2194,31.2194,31.1962,31.1962,18300.0
2006-11-24 11:30:00,53.95,53.99,53.86,53.86,73100.0,31.1962,31.2194,31.1442,31.1442,73100.0
2006-11-24 11:35:00,53.85,53.88,53.78,53.84,78800.0,31.1384,31.1558,31.0979,31.1326,78800.0
2006-11-24 11:40:00,53.85,53.9,53.8,53.87,78500.0,31.1384,31.1673,31.1095,31.15,78500.0
2006-11-24 11:45:00,53.91,53.97,53.87,53.95,26800.0,31.1731,31.2078,31.15,31.1962,26800.0
2006-11-24 11:50:00,53.92,53.94,53.9,53.91,11700.0,31.1789,31.1905,31.1673,31.1731,11700.0
2006-11-24 11:55:00,53.9,53.9,53.88,53.89,58300.0,31.1673,31.1673,31.1558,31.1615,58300.0
2006-11-24 12:00:00,53.89,54.01,53.89,54.0,23400.0,31.1615,31.2309,31.1615,31.2251,23400.0
2006-11-24 12:05:00,54.01,54.01,53.9,53.91,15900.0,31.2309,31.2309,31.1673,31.1731,15900.0
2006-11-24 12:10:00,53.92,53.98,53.89,53.95,15500.0,31.1789,31.2136,31.1615,31.1962,15500.0
2006-11-24 12:15:00,53.95,53.96,53.93,53.95,14400.0,31.1962,31.202,31.1847,31.1962,14400.0
2006-11-24 12:20:00,53.96,54.03,53.95,54.02,18200.0,31.202,31.2425,31.1962,31.2367,18200.0
2006-11-24 12:25:00,54.02,54.08,54.02,54.07,28600.0,31.2367,31.2714,31.2367,31.2656,28600.0
2006-11-24 12:30:00,54.06,54.07,54.02,54.02,22400.0,31.2598,31.2656,31.2367,31.2367,22400.0
2006-11-24 12:35:00,54.03,54.03,53.96,53.96,25900.0,31.2425,31.2425,31.202,31.202,25900.0
2006-11-24 12:40:00,53.96,53.98,53.9,53.93,32200.0,31.202,31.2136,31.1673,31.1847,32200.0
2006-11-24 12:45:00,53.93,53.94,53.87,53.91,40800.0,31.1847,31.1905,31.15,31.1731,40800.0
2006-11-24 12:50:00,53.9,53.93,53.88,53.93,32900.0,31.1673,31.1847,31.1558,31.1847,32900.0
2006-11-24 12:55:00,53.93,53.93,53.85,53.93,58400.0,31.1847,31.1847,31.1384,31.1847,58400.0
2006-11-24 13:00:00,53.93,53.94,53.8,53.94,103000.0,31.1847,31.1905,31.1095,31.1905,103000.0
2006-11-24 13:05:00,53.9,53.9,53.9,53.9,100.0,31.1673,31.1673,31.1673,31.1673,100.0
2006-11-24 13:10:00,53.9,53.9,53.9,53.9,0.0,31.1673,31.1673,31.1673,31.1673,0.0
2006-11-24 13:15:00,53.9,53.9,53.9,53.9,0.0,31.1673,31.1673,31.1673,31.1673,0.0
2006-11-24 13:20:00,53.9,53.9,53.9,53.9,0.0,31.1673,31.1673,31.1673,31.1673,0.0
2006-11-24 13:25:00,53.9,53.9,53.9,53.9,0.0,31.1673,31.1673,31.1673,31.1673,0.0
2006-11-24 13:30:00,53.9,53.9,53.9,53.9,0.0,31.1673,31.1673,31.1673,31.1673,0.0
2006-11-24 13:35:00,53.9,53.9,53.9,53.9,0.0,31.1673,31.1673,31.1673,31.1673,0.0
2006-11-24 13:40:00,53.9,53.9,53.9,53.9,0.0,31.1673,31.1673,31.1673,31.1673,0.0
2006-11-24 13:45:00,53.9,53.9,53.9,53.9,0.0,31.1673,31.1673,31.1673,31.1673,0.0
2006-11-24 13:50:00,53.9,53.9,53.9,53.9,0.0,31.1673,31.1673,31.1673,31.1673,0.0
2006-11-24 13:55:00,54.3,54.3,54.3,54.3,100.0,31.3986,31.3986,31.3986,31.3986,100.0
2006-11-24 14:00:00,54.3,54.3,54.3,54.3,0.0,31.3986,31.3986,31.3986,31.3986,0.0
2006-11-24 14:05:00,54.3,54.3,54.3,54.3,0.0,31.3986,31.3986,31.3986,31.3986,0.0
2006-11-24 14:10:00,54.3,54.3,54.3,54.3,0.0,31.3986,31.3986,31.3986,31.3986,0.0
2006-11-24 14:15:00,54.3,54.3,54.3,54.3,0.0,31.3986,31.3986,31.3986,31.3986,0.0
2006-11-24 14:20:00,54.3,54.3,54.3,54.3,0.0,31.3986,31.3986,31.3986,31.3986,0.0
2006-11-24 14:25:00,54.3,54.3,54.3,54.3,0.0,31.3986,31.3986,31.3986,31.3986,0.0
2006-11-24 14:30:00,54.3,54.3,54.3,54.3,0.0,31.3986,31.3986,31.3986,31.3986,0.0
2006-11-24 14:35:00,54.3,54.3,54.3,54.3,0.0,31.3986,31.3986,31.3986,31.3986,0.0
2006-11-24 14:40:00,54.3,54.3,54.3,54.3,0.0,31.3986,31.3986,31.3986,31.3986,0.0
2006-11-24 14:45:00,54.3,54.3,54.3,54.3,0.0,31.3986,31.3986,31.3986,31.3986,0.0
2006-11-24 14:50:00,54.3,54.3,54.3,54.3,0.0,31.3986,31.3986,31.3986,31.3986,0.0
2006-11-24 14:55:00,54.3,54.3,54.3,54.3,0.0,31.3986,31.3986,31.3986,31.3986,0.0
2006-11-24 15:00:00,54.3,54.3,54.3,54.3,0.0,31.3986,31.3986,31.3986,31.3986,0.0
2006-11-24 15:05:00,54.3,54.3,54.3,54.3,0.0,31.3986,31.3986,31.3986,31.3986,0.0
2006-11-24 15:10:00,54.3,54.3,54.3,54.3,0.0,31.3986,31.3986,31.3986,31.3986,0.0
2006-11-24 15:15:00,54.3,54.3,54.3,54.3,0.0,31.3986,31.3986,31.3986,31.3986,0.0
2006-11-24 15:20:00,54.3,54.3,54.3,54.3,0.0,31.3986,31.3986,31.3986,31.3986,0.0
2006-11-24 15:25:00,54.3,54.3,54.3,54.3,0.0,31.3986,31.3986,31.3986,31.3986,0.0
2006-11-24 15:30:00,54.3,54.3,54.3,54.3,0.0,31.3986,31.3986,31.3986,31.3986,0.0
2006-11-24 15:35:00,54.3,54.3,54.3,54.3,0.0,31.3986,31.3986,31.3986,31.3986,0.0
2006-11-24 15:40:00,54.3,54.3,54.3,54.3,0.0,31.3986,31.3986,31.3986,31.3986,0.0
2006-11-24 15:45:00,54.3,54.3,54.3,54.3,0.0,31.3986,31.3986,31.3986,31.3986,0.0
2006-11-24 15:50:00,54.3,54.3,54.3,54.3,0.0,31.3986,31.3986,31.3986,31.3986,0.0
2006-11-24 15:55:00,54.3,54.3,54.3,54.3,0.0,31.3986,31.3986,31.3986,31.3986,0.0
2006-11-27 09:30:00,53.81,53.88,53.79,53.81,84500.0,31.1153,31.1558,31.1037,31.1153,84500.0
2006-11-27 09:35:00,53.83,53.89,53.75,53.87,36500.0,31.1268,31.1615,31.0806,31.15,36500.0
2006-11-27 09:40:00,53.88,54.06,53.84,54.03,63900.0,31.1558,31.2598,31.1326,31.2425,63900.0
2006-11-27 09:45:00,54.03,54.05,53.98,54.02,26000.0,31.2425,31.2541,31.2136,31.2367,26000.0
2006-11-27 09:50:00,54.02,54.02,53.85,53.86,53100.0,31.2367,31.2367,31.1384,31.1442,53100.0
2006-11-27 09:55:00,53.82,53.9,53.81,53.82,44600.0,31.1211,31.1673,31.1153,31.1211,44600.0
2006-11-27 10:00:00,53.83,53.84,53.78,53.78,61100.0,31.1268,31.1326,31.0979,31.0979,61100.0
2006-11-27 10:05:00,53.78,53.82,53.75,53.77,41500.0,31.0979,31.1211,31.0806,31.0922,41500.0
2006-11-27 10:10:00,53.77,53.81,53.74,53.75,35700.0,31.0922,31.1153,31.0748,31.0806,35700.0
2006-11-27 10:15:00,53.75,53.82,53.74,53.79,29000.0,31.0806,31.1211,31.0748,31.1037,29000.0
2006-11-27 10:20:00,53.79,53.84,53.76,53.77,21900.0,31.1037,31.1326,31.0864,31.0922,21900.0
2006-11-27 10:25:00,53.77,53.8,53.74,53.79,25500.0,31.0922,31.1095,31.0748,31.1037,25500.0
2006-11-27 10:30:00,53.78,53.8,53.78,53.78,40800.0,31.0979,31.1095,31.0979,31.0979,40800.0
2006-11-27 10:35:00,53.79,53.8,53.78,53.79,39100.0,31.1037,31.1095,31.0979,31.1037,39100.0
2006-11-27 10:40:00,53.79,53.79,53.69,53.7,154000.0,31.1037,31.1037,31.0459,31.0517,154000.0
2006-11-27 10:45:00,53.7,53.73,53.69,53.73,43000.0,31.0517,31.069,31.0459,31.069,43000.0
2006-11-27 10:50:00,53.72,53.73,53.69,53.71,40900.0,31.0632,31.069,31.0459,31.0575,40900.0
2006-11-27 10:55:00,53.72,53.73,53.68,53.72,67800.0,31.0632,31.069,31.0401,31.0632,67800.0
2006-11-27 11:00:00,53.71,53.73,53.69,53.7,25000.0,31.0575,31.069,31.0459,31.0517,25000.0
2006-11-27 11:05:00,53.69,53.72,53.69,53.7,9400.0,31.0459,31.0632,31.0459,31.0517,9400.0
2006-11-27 11:10:00,53.7,53.7,53.64,53.64,31000.0,31.0517,31.0517,31.017,31.017,31000.0
2006-11-27 11:15:00,53.65,53.7,53.63,53.68,41500.0,31.0228,31.0517,31.0112,31.0401,41500.0
2006-11-27 11:20:00,53.68,53.71,53.62,53.62,22300.0,31.0401,31.0575,31.0054,31.0054,22300.0
2006-11-27 11:25:00,53.62,53.66,53.59,53.62,37000.0,31.0054,31.0285,30.9881,31.0054,37000.0
2006-11-27 11:30:00,53.62,53.64,53.57,53.58,33700.0,31.0054,31.017,30.9765,30.9823,33700.0
2006-11-27 11:35:00,53.59,53.62,53.58,53.62,30700.0,30.9881,31.0054,30.9823,31.0054,30700.0
2006-11-27 11:40:00,53.62,53.62,53.57,53.6,19800.0,31.0054,31.0054,30.9765,30.9939,19800.0
2006-11-27 11:45:00,53.59,53.64,53.59,53.64,45600.0,30.9881,31.017,30.9881,31.017,45600.0
2006-11-27 11:50:00,53.63,53.64,53.57,53.61,38200.0,31.0112,31.017,30.9765,30.9996,38200.0
2006-11-27 11:55:00,53.61,53.63,53.6,53.6,18900.0,30.9996,31.0112,30.9939,30.9939,18900.0
2006-11-27 12:00:00,53.6,53.62,53.59,53.61,28200.0,30.9939,31.0054,30.9881,30.9996,28200.0
2006-11-27 12:05:00,53.62,53.63,53.58,53.61,39400.0,31.0054,31.0112,30.9823,30.9996,39400.0
2006-11-27 12:10:00,53.61,53.64,53.6,53.64,37900.0,30.9996,31.017,30.9939,31.017,37900.0
2006-11-27 12:15:00,53.65,53.65,53.61,53.62,15400.0,31.0228,31.0228,30.9996,31.0054,15400.0
2006-11-27 12:20:00,53.62,53.62,53.6,53.6,23000.0,31.0054,31.0054,30.9939,30.9939,23000.0
2006-11-27 12:25:00,53.61,53.62,53.6,53.6,13500.0,30.9996,31.0054,30.9939,30.9939,13500.0
2006-11-27 12:30:00,53.6,53.61,53.5,53.51,32100.0,30.9939,30.9996,30.936,30.9418,32100.0
2006-11-27 12:35:00,53.51,53.57,53.51,53.53,27000.0,30.9418,30.9765,30.9418,30.9534,27000.0
2006-11-27 12:40:00,53.53,53.57,53.53,53.56,24300.0,30.9534,30.9765,30.9534,30.9707,24300.0
2006-11-27 12:45:00,53.56,53.57,53.54,53.56,28600.0,30.9707,30.9765,30.9592,30.9707,28600.0
2006-11-27 12:50:00,53.55,53.56,53.52,53.52,22500.0,30.9649,30.9707,30.9476,30.9476,22500.0
2006-11-27 12:55:00,53.54,53.55,53.51,53.53,46800.0,30.9592,30.9649,30.9418,30.9534,46800.0
2006-11-27 13:00:00,53.53,53.54,53.47,53.52,38000.0,30.9534,30.9592,30.9187,30.9476,38000.0
2006-11-27 13:05:00,53.52,53.53,53.49,53.49,38000.0,30.9476,30.9534,30.9302,30.9302,38000.0
2006-11-27 13:10:00,53.49,53.51,53.49,53.5,22600.0,30.9302,30.9418,30.9302,30.936,22600.0
2006-11-27 13:15:00,53.5,53.53,53.49,53.53,41500.0,30.936,30.9534,30.9302,30.9534,41500.0
2006-11-27 13:20:00,53.52,53.55,53.5,53.51,66900.0,30.9476,30.9649,30.936,30.9418,66900.0
2006-11-27 13:25:00,53.52,53.53,53.49,53.53,67000.0,30.9476,30.9534,30.9302,30.9534,67000.0
2006-11-27 13:30:00,53.53,53.54,53.49,53.5,58800.0,30.9534,30.9592,30.9302,30.936,58800.0
2006-11-27 13:35:00,53.51,53.52,53.46,53.47,43900.0,30.9418,30.9476,30.9129,30.9187,43900.0
2006-11-27 13:40:00,53.47,53.49,53.46,53.49,55600.0,30.9187,30.9302,30.9129,30.9302,55600.0
2006-11-27 13:45:00,53.49,53.5,53.47,53.48,43700.0,30.9302,30.936,30.9187,30.9245,43700.0
2006-11-27 13:50:00,53.48,53.5,53.46,53.49,44500.0,30.9245,30.936,30.9129,30.9302,44500.0
2006-11-27 13:55:00,53.49,53.49,53.47,53.48,27200.0,30.9302,30.9302,30.9187,30.9245,27200.0
2006-11-27 14:00:00,53.49,53.49,53.48,53.49,73600.0,30.9302,30.9302,30.9245,30.9302,73600.0
2006-11-27 14:05:00,53.49,53.49,53.45,53.45,85500.0,30.9302,30.9302,30.9071,30.9071,85500.0
2006-11-27 14:10:00,53.45,53.47,53.44,53.46,68800.0,30.9071,30.9187,30.9013,30.9129,68800.0
2006-11-27 14:15:00,53.47,53.48,53.39,53.48,91500.0,30.9187,30.9245,30.8724,30.9245,91500.0
2006-11-27 14:20:00,53.48,53.48,53.42,53.45,139700.0,30.9245,30.9245,30.8898,30.9071,139700.0
2006-11-27 14:25:00,53.46,53.47,53.43,53.44,72000.0,30.9129,30.9187,30.8955,30.9013,72000.0
2006-11-27 14:30:00,53.44,53.44,53.4,53.41,75900.0,30.9013,30.9013,30.8782,30.884,75900.0
2006-11-27 14:35:00,53.4,53.44,53.4,53.44,54100.0,30.8782,30.9013,30.8782,30.9013,54100.0
2006-11-27 14:40:00,53.44,53.49,53.44,53.47,35300.0,30.9013,30.9302,30.9013,30.9187,35300.0
2006-11-27 14:45:00,53.48,53.49,53.47,53.49,28600.0,30.9245,30.9302,30.9187,30.9302,28600.0
2006-11-27 14:50:00,53.49,53.5,53.46,53.47,55000.0,30.9302,30.936,30.9129,30.9187,55000.0
2006-11-27 14:55:00,53.46,53.48,53.43,53.46,43700.0,30.9129,30.9245,30.8955,30.9129,43700.0
2006-11-27 15:00:00,53.46,53.5,53.46,53.49,39600.0,30.9129,30.936,30.9129,30.9302,39600.0
2006-11-27 15:05:00,53.49,53.5,53.47,53.5,39100.0,30.9302,30.936,30.9187,30.936,39100.0
2006-11-27 15:10:00,53.5,53.5,53.44,53.5,100700.0,30.936,30.936,30.9013,30.936,100700.0
2006-11-27 15:15:00,53.49,53.5,53.39,53.41,89300.0,30.9302,30.936,30.8724,30.884,89300.0
2006-11-27 15:20:00,53.42,53.49,53.39,53.49,89000.0,30.8898,30.9302,30.8724,30.9302,89000.0
2006-11-27 15:25:00,53.5,53.52,53.48,53.48,45100.0,30.936,30.9476,30.9245,30.9245,45100.0
2006-11-27 15:30:00,53.49,53.56,53.48,53.53,62800.0,30.9302,30.9707,30.9245,30.9534,62800.0
2006-11-27 15:35:00,53.53,53.6,53.53,53.59,66000.0,30.9534,30.9939,30.9534,30.9881,66000.0
2006-11-27 15:40:00,53.58,53.61,53.52,53.61,86200.0,30.9823,30.9996,30.9476,30.9996,86200.0
2006-11-27 15:45:00,53.6,53.68,53.6,53.68,60800.0,30.9939,31.0401,30.9939,31.0401,60800.0
2006-11-27 15:50:00,53.67,53.68,53.62,53.63,73300.0,31.0343,31.0401,31.0054,31.0112,73300.0
2006-11-27 15:55:00,53.64,53.65,53.58,53.6,96100.0,31.017,31.0228,30.9823,30.9939,96100.0
2006-11-28 09:30:00,53.38,53.73,53.38,53.62,99500.0,30.8666,31.069,30.8666,31.0054,99500.0
2006-11-28 09:35:00,53.63,53.65,53.54,53.58,69000.0,31.0112,31.0228,30.9592,30.9823,69000.0
2006-11-28 09:40:00,53.57,53.65,53.5,53.58,64600.0,30.9765,31.0228,30.936,30.9823,64600.0
2006-11-28 09:45:00,53.58,53.6,53.44,53.59,158700.0,30.9823,30.9939,30.9013,30.9881,158700.0
2006-11-28 09:50:00,53.59,53.63,53.55,53.58,72600.0,30.9881,31.0112,30.9649,30.9823,72600.0
2006-11-28 09:55:00,53.57,53.67,53.56,53.63,37500.0,30.9765,31.0343,30.9707,31.0112,37500.0
2006-11-28 10:00:00,53.63,54.04,53.62,54.03,159300.0,31.0112,31.2483,31.0054,31.2425,159300.0
2006-11-28 10:05:00,54.04,54.06,53.86,53.92,137500.0,31.2483,31.2598,31.1442,31.1789,137500.0
2006-11-28 10:10:00,53.92,53.94,53.78,53.9,89700.0,31.1789,31.1905,31.0979,31.1673,89700.0
2006-11-28 10:15:00,53.89,54.04,53.88,54.01,81400.0,31.1615,31.2483,31.1558,31.2309,81400.0
2006-11-28 10:20:00,54.01,54.07,53.98,54.02,109300.0,31.2309,31.2656,31.2136,31.2367,109300.0
2006-11-28 10:25:00,54.0,54.08,53.98,54.07,55300.0,31.2251,31.2714,31.2136,31.2656,55300.0
2006-11-28 10:30:00,54.06,54.22,54.06,54.22,75300.0,31.2598,31.3524,31.2598,31.3524,75300.0
2006-11-28 10:35:00,54.21,54.27,54.08,54.13,91000.0,31.3466,31.3813,31.2714,31.3003,91000.0
2006-11-28 10:40:00,54.15,54.17,54.12,54.15,58200.0,31.3119,31.3234,31.2945,31.3119,58200.0
2006-11-28 10:45:00,54.16,54.2,54.13,54.17,85900.0,31.3177,31.3408,31.3003,31.3234,85900.0
2006-11-28 10:50:00,54.18,54.21,54.14,54.19,70100.0,31.3292,31.3466,31.3061,31.335,70100.0
2006-11-28 10:55:00,54.18,54.25,54.16,54.23,70400.0,31.3292,31.3697,31.3177,31.3581,70400.0
2006-11-28 11:00:00,54.23,54.24,54.1,54.13,96900.0,31.3581,31.3639,31.283,31.3003,96900.0
2006-11-28 11:05:00,54.13,54.13,54.01,54.01,58700.0,31.3003,31.3003,31.2309,31.2309,58700.0
2006-11-28 11:10:00,54.02,54.04,54.0,54.0,43000.0,31.2367,31.2483,31.2251,31.2251,43000.0
2006-11-28 11:15:00,54.0,54.14,53.98,54.13,42500.0,31.2251,31.3061,31.2136,31.3003,42500.0
2006-11-28 11:20:00,54.13,54.13,54.06,54.06,23100.0,31.3003,31.3003,31.2598,31.2598,23100.0
2006-11-28 11:25:00,54.06,54.12,54.03,54.03,29900.0,31.2598,31.2945,31.2425,31.2425,29900.0
2006-11-28 11:30:00,54.03,54.03,53.96,53.96,31700.0,31.2425,31.2425,31.202,31.202,31700.0
2006-11-28 11:35:00,53.96,53.97,53.95,53.97,46600.0,31.202,31.2078,31.1962,31.2078,46600.0
2006-11-28 11:40:00,53.97,53.98,53.89,53.95,105700.0,31.2078,31.2136,31.1615,31.1962,105700.0
2006-11-28 11:45:00,53.95,53.97,53.84,53.88,95900.0,31.1962,31.2078,31.1326,31.1558,95900.0
2006-11-28 11:50:00,53.87,53.88,53.84,53.87,44000.0,31.15,31.1558,31.1326,31.15,44000.0
2006-11-28 11:55:00,53.87,53.87,53.76,53.78,35600.0,31.15,31.15,31.0864,31.0979,35600.0
2006-11-28 12:00:00,53.78,53.79,53.73,53.74,27200.0,31.0979,31.1037,31.069,31.0748,27200.0
2006-11-28 12:05:00,53.73,53.77,53.7,53.77,50100.0,31.069,31.0922,31.0517,31.0922,50100.0
2006-11-28 12:10:00,53.78,53.82,53.78,53.79,29200.0,31.0979,31.1211,31.0979,31.1037,29200.0
2006-11-28 12:15:00,53.8,53.84,53.78,53.83,30000.0,31.1095,31.1326,31.0979,31.1268,30000.0
2006-11-28 12:20:00,53.82,53.83,53.8,53.8,51300.0,31.1211,31.1268,31.1095,31.1095,51300.0
2006-11-28 12:25:00,53.81,53.87,53.79,53.84,34900.0,31.1153,31.15,31.1037,31.1326,34900.0
2006-11-28 12:30:00,53.83,53.83,53.74,53.76,44300.0,31.1268,31.1268,31.0748,31.0864,44300.0
2006-11-28 12:35:00,53.77,53.77,53.68,53.75,50000.0,31.0922,31.0922,31.0401,31.0806,50000.0
2006-11-28 12:40:00,53.76,53.77,53.72,53.74,14800.0,31.0864,31.0922,31.0632,31.0748,14800.0
2006-11-28 12:45:00,53.73,53.75,53.7,53.74,12800.0,31.069,31.0806,31.0517,31.0748,12800.0
2006-11-28 12:50:00,53.74,53.79,53.74,53.77,12500.0,31.0748,31.1037,31.0748,31.0922,12500.0
2006-11-28 12:55:00,53.77,53.82,53.74,53.74,15700.0,31.0922,31.1211,31.0748,31.0748,15700.0
2006-11-28 13:00:00,53.75,53.85,53.74,53.82,47600.0,31.0806,31.1384,31.0748,31.1211,47600.0
2006-11-28 13:05:00,53.82,53.9,53.77,53.77,18400.0,31.1211,31.1673,31.0922,31.0922,18400.0
2006-11-28 13:10:00,53.76,53.8,53.76,53.79,13200.0,31.0864,31.1095,31.0864,31.1037,13200.0
2006-11-28 13:15:00,53.8,53.8,53.65,53.65,21300.0,31.1095,31.1095,31.0228,31.0228,21300.0
2006-11-28 13:20:00,53.66,53.75,53.66,53.7,17700.0,31.0285,31.0806,31.0285,31.0517,17700.0
2006-11-28 13:25:00,53.68,53.74,53.67,53.71,24200.0,31.0401,31.0748,31.0343,31.0575,24200.0
2006-11-28 13:30:00,53.71,53.77,53.68,53.77,34700.0,31.0575,31.0922,31.0401,31.0922,34700.0
2006-11-28 13:35:00,53.77,53.8,53.7,53.79,91300.0,31.0922,31.1095,31.0517,31.1037,91300.0
2006-11-28 13:40:00,53.79,53.86,53.73,53.84,24700.0,31.1037,31.1442,31.069,31.1326,24700.0
2006-11-28 13:45:00,53.85,53.89,53.74,53.77,35600.0,31.1384,31.1615,31.0748,31.0922,35600.0
2006-11-28 13:50:00,53.76,53.8,53.7,53.75,29000.0,31.0864,31.1095,31.0517,31.0806,29000.0
2006-11-28 13:55:00,53.75,53.79,53.74,53.74,28400.0,31.0806,31.1037,31.0748,31.0748,28400.0
2006-11-28 14:00:00,53.75,53.75,53.68,53.7,27200.0,31.0806,31.0806,31.0401,31.0517,27200.0
2006-11-28 14:05:00,53.7,53.78,53.7,53.76,23600.0,31.0517,31.0979,31.0517,31.0864,23600.0
2006-11-28 14:10:00,53.75,53.79,53.68,53.74,31600.0,31.0806,31.1037,31.0401,31.0748,31600.0
2006-11-28 14:15:00,53.75,53.8,53.71,53.72,74500.0,31.0806,31.1095,31.0575,31.0632,74500.0
2006-11-28 14:20:00,53.73,53.84,53.72,53.84,55400.0,31.069,31.1326,31.0632,31.1326,55400.0
2006-11-28 14:25:00,53.84,53.89,53.83,53.83,42900.0,31.1326,31.1615,31.1268,31.1268,42900.0
2006-11-28 14:30:00,53.83,53.85,53.78,53.79,147700.0,31.1268,31.1384,31.0979,31.1037,147700.0
2006-11-28 14:35:00,53.8,53.84,53.75,53.77,95400.0,31.1095,31.1326,31.0806,31.0922,95400.0
2006-11-28 14:40:00,53.76,53.77,53.68,53.72,99900.0,31.0864,31.0922,31.0401,31.0632,99900.0
2006-11-28 14:45:00,53.72,53.73,53.68,53.7,76400.0,31.0632,31.069,31.0401,31.0517,76400.0
2006-11-28 14:50:00,53.7,53.71,53.67,53.67,35600.0,31.0517,31.0575,31.0343,31.0343,35600.0
2006-11-28 14:55:00,53.67,53.75,53.66,53.73,70900.0,31.0343,31.0806,31.0285,31.069,70900.0
2006-11-28 15:00:00,53.73,53.76,53.7,53.72,81800.0,31.069,31.0864,31.0517,31.0632,81800.0
2006-11-28 15:05:00,53.72,53.73,53.69,53.69,39600.0,31.0632,31.069,31.0459,31.0459,39600.0
2006-11-28 15:10:00,53.7,53.78,53.68,53.78,41500.0,31.0517,31.0979,31.0401,31.0979,41500.0
2006-11-28 15:15:00,53.77,53.84,53.77,53.82,26700.0,31.0922,31.1326,31.0922,31.1211,26700.0
2006-11-28 15:20:00,53.82,53.89,53.79,53.81,33100.0,31.1211,31.1615,31.1037,31.1153,33100.0
2006-11-28 15:25:00,53.81,53.81,53.72,53.74,45900.0,31.1153,31.1153,31.0632,31.0748,45900.0
2006-11-28 15:30:00,53.74,53.76,53.71,53.73,44300.0,31.0748,31.0864,31.0575,31.069,44300.0
2006-11-28 15:35:00,53.74,53.74,53.72,53.74,31100.0,31.0748,31.0748,31.0632,31.0748,31100.0
2006-11-28 15:40:00,53.73,53.74,53.7,53.72,74100.0,31.069,31.0748,31.0517,31.0632,74100.0
2006-11-28 15:45:00,53.72,53.81,53.72,53.78,71800.0,31.0632,31.1153,31.0632,31.0979,71800.0
2006-11-28 15:50:00,53.78,53.81,53.75,53.75,70900.0,31.0979,31.1153,31.0806,31.0806,70900.0
2006-11-28 15:55:00,53.75,53.76,53.45,53.75,137200.0,31.0806,31.0864,30.9071,31.0806,137200.0
2006-11-29 09:30:00,53.94,54.14,53.83,54.12,104000.0,31.1905,31.3061,31.1268,31.2945,104000.0
2006-11-29 09:35:00,54.12,54.27,54.06,54.21,50600.0,31.2945,31.3813,31.2598,31.3466,50600.0
2006-11-29 09:40:00,54.21,54.21,53.99,54.11,36300.0,31.3466,31.3466,31.2194,31.2888,36300.0
2006-11-29 09:45:00,54.14,54.21,54.03,54.08,24700.0,31.3061,31.3466,31.2425,31.2714,24700.0
2006-11-29 09:50:00,54.06,54.17,53.99,54.17,55900.0,31.2598,31.3234,31.2194,31.3234,55900.0
2006-11-29 09:55:00,54.2,54.24,54.13,54.15,32700.0,31.3408,31.3639,31.3003,31.3119,32700.0
2006-11-29 10:00:00,54.14,54.14,54.03,54.05,81900.0,31.3061,31.3061,31.2425,31.2541,81900.0
2006-11-29 10:05:00,54.05,54.14,54.01,54.12,77000.0,31.2541,31.3061,31.2309,31.2945,77000.0
2006-11-29 10:10:00,54.13,54.2,54.11,54.18,50300.0,31.3003,31.3408,31.2888,31.3292,50300.0
2006-11-29 10:15:00,54.18,54.31,54.18,54.3,63300.0,31.3292,31.4044,31.3292,31.3986,63300.0
2006-11-29 10:20:00,54.3,54.33,54.25,54.26,32700.0,31.3986,31.416,31.3697,31.3755,32700.0
2006-11-29 10:25:00,54.27,54.34,54.26,54.31,37200.0,31.3813,31.4218,31.3755,31.4044,37200.0
2006-11-29 10:30:00,54.31,54.32,54.23,54.24,29200.0,31.4044,31.4102,31.3581,31.3639,29200.0
2006-11-29 10:35:00,54.23,54.28,54.15,54.15,49300.0,31.3581,31.3871,31.3119,31.3119,49300.0
2006-11-29 10:40:00,54.13,54.19,54.12,54.16,31900.0,31.3003,31.335,31.2945,31.3177,31900.0
2006-11-29 10:45:00,54.16,54.24,54.16,54.23,32900.0,31.3177,31.3639,31.3177,31.3581,32900.0
2006-11-29 10:50:00,54.23,54.23,54.15,54.19,61800.0,31.3581,31.3581,31.3119,31.335,61800.0
2006-11-29 10:55:00,54.19,54.25,54.15,54.25,75800.0,31.335,31.3697,31.3119,31.3697,75800.0
2006-11-29 11:00:00,54.25,54.28,54.21,54.28,40900.0,31.3697,31.3871,31.3466,31.3871,40900.0
2006-11-29 11:05:00,54.27,54.3,54.25,54.3,26300.0,31.3813,31.3986,31.3697,31.3986,26300.0
2006-11-29 11:10:00,54.29,54.29,54.19,54.22,28100.0,31.3928,31.3928,31.335,31.3524,28100.0
2006-11-29 11:15:00,54.22,54.24,54.15,54.15,14800.0,31.3524,31.3639,31.3119,31.3119,14800.0
2006-11-29 11:20:00,54.16,54.17,54.1,54.12,26500.0,31.3177,31.3234,31.283,31.2945,26500.0
2006-11-29 11:25:00,54.13,54.13,54.06,54.07,35000.0,31.3003,31.3003,31.2598,31.2656,35000.0
2006-11-29 11:30:00,54.07,54.11,54.06,54.08,36000.0,31.2656,31.2888,31.2598,31.2714,36000.0
2006-11-29 11:35:00,54.07,54.11,54.05,54.07,36900.0,31.2656,31.2888,31.2541,31.2656,36900.0
2006-11-29 11:40:00,54.06,54.09,54.0,54.04,71200.0,31.2598,31.2772,31.2251,31.2483,71200.0
2006-11-29 11:45:00,54.04,54.04,54.0,54.0,16400.0,31.2483,31.2483,31.2251,31.2251,16400.0
2006-11-29 11:50:00,54.0,54.01,53.99,54.0,58000.0,31.2251,31.2309,31.2194,31.2251,58000.0
2006-11-29 11:55:00,54.0,54.0,53.95,53.98,49000.0,31.2251,31.2251,31.1962,31.2136,49000.0
2006-11-29 12:00:00,53.97,54.01,53.95,53.97,53100.0,31.2078,31.2309,31.1962,31.2078,53100.0
2006-11-29 12:05:00,53.96,53.97,53.94,53.94,40900.0,31.202,31.2078,31.1905,31.1905,40900.0
2006-11-29 12:10:00,53.94,53.94,53.89,53.9,34300.0,31.1905,31.1905,31.1615,31.1673,34300.0
2006-11-29 12:15:00,53.9,53.9,53.85,53.85,19800.0,31.1673,31.1673,31.1384,31.1384,19800.0
2006-11-29 12:20:00,53.85,53.86,53.8,53.83,50600.0,31.1384,31.1442,31.1095,31.1268,50600.0
2006-11-29 12:25:00,53.82,53.83,53.8,53.81,15800.0,31.1211,31.1268,31.1095,31.1153,15800.0
2006-11-29 12:30:00,53.8,53.8,53.75,53.76,18300.0,31.1095,31.1095,31.0806,31.0864,18300.0
2006-11-29 12:35:00,53.77,53.89,53.77,53.88,39100.0,31.0922,31.1615,31.0922,31.1558,39100.0
2006-11-29 12:40:00,53.88,53.93,53.83,53.87,52100.0,31.1558,31.1847,31.1268,31.15,52100.0
2006-11-29 12:45:00,53.87,53.92,53.87,53.89,32200.0,31.15,31.1789,31.15,31.1615,32200.0
2006-11-29 12:50:00,53.89,53.92,53.85,53.89,37400.0,31.1615,31.1789,31.1384,31.1615,37400.0
2006-11-29 12:55:00,53.88,53.93,53.87,53.91,24400.0,31.1558,31.1847,31.15,31.1731,24400.0
2006-11-29 13:00:00,53.92,53.92,53.9,53.9,13100.0,31.1789,31.1789,31.1673,31.1673,13100.0
2006-11-29 13:05:00,53.9,53.92,53.9,53.92,14800.0,31.1673,31.1789,31.1673,31.1789,14800.0
2006-11-29 13:10:00,53.91,53.98,53.9,53.98,36100.0,31.1731,31.2136,31.1673,31.2136,36100.0
2006-11-29 13:15:00,53.98,54.01,53.96,53.99,42200.0,31.2136,31.2309,31.202,31.2194,42200.0
2006-11-29 13:20:00,53.98,53.98,53.95,53.95,9100.0,31.2136,31.2136,31.1962,31.1962,9100.0
2006-11-29 13:25:00,53.95,53.96,53.88,53.93,52700.0,31.1962,31.202,31.1558,31.1847,52700.0
2006-11-29 13:30:00,53.92,53.96,53.91,53.92,30600.0,31.1789,31.202,31.1731,31.1789,30600.0
2006-11-29 13:35:00,53.91,53.95,53.91,53.95,21400.0,31.1731,31.1962,31.1731,31.1962,21400.0
2006-11-29 13:40:00,53.95,54.0,53.95,54.0,31500.0,31.1962,31.2251,31.1962,31.2251,31500.0
2006-11-29 13:45:00,53.99,54.08,53.99,54.08,30900.0,31.2194,31.2714,31.2194,31.2714,30900.0
2006-11-29 13:50:00,54.08,54.09,54.03,54.06,30600.0,31.2714,31.2772,31.2425,31.2598,30600.0
2006-11-29 13:55:00,54.06,54.1,54.05,54.09,19100.0,31.2598,31.283,31.2541,31.2772,19100.0
2006-11-29 14:00:00,54.08,54.1,54.02,54.04,29600.0,31.2714,31.283,31.2367,31.2483,29600.0
2006-11-29 14:05:00,54.04,54.07,54.0,54.02,18800.0,31.2483,31.2656,31.2251,31.2367,18800.0
2006-11-29 14:10:00,54.02,54.03,54.0,54.0,7700.0,31.2367,31.2425,31.2251,31.2251,7700.0
2006-11-29 14:15:00,54.0,54.0,53.96,53.96,22800.0,31.2251,31.2251,31.202,31.202,22800.0
2006-11-29 14:20:00,53.98,53.98,53.95,53.97,16000.0,31.2136,31.2136,31.1962,31.2078,16000.0
2006-11-29 14:25:00,53.97,53.98,53.87,53.88,25000.0,31.2078,31.2136,31.15,31.1558,25000.0
2006-11-29 14:30:00,53.88,53.94,53.88,53.9,23100.0,31.1558,31.1905,31.1558,31.1673,23100.0
2006-11-29 14:35:00,53.93,54.09,53.92,54.08,31300.0,31.1847,31.2772,31.1789,31.2714,31300.0
2006-11-29 14:40:00,54.08,54.11,54.08,54.08,21600.0,31.2714,31.2888,31.2714,31.2714,21600.0
2006-11-29 14:45:00,54.08,54.11,54.08,54.11,20700.0,31.2714,31.2888,31.2714,31.2888,20700.0
2006-11-29 14:50:00,54.11,54.22,54.11,54.2,56700.0,31.2888,31.3524,31.2888,31.3408,56700.0
2006-11-29 14:55:00,54.2,54.2,54.17,54.2,26800.0,31.3408,31.3408,31.3234,31.3408,26800.0
2006-11-29 15:00:00,54.19,54.2,54.13,54.19,46600.0,31.335,31.3408,31.3003,31.335,46600.0
2006-11-29 15:05:00,54.19,54.21,54.14,54.17,52900.0,31.335,31.3466,31.3061,31.3234,52900.0
2006-11-29 15:10:00,54.17,54.21,54.16,54.17,31700.0,31.3234,31.3466,31.3177,31.3234,31700.0
2006-11-29 15:15:00,54.17,54.2,54.14,54.15,47700.0,31.3234,31.3408,31.3061,31.3119,47700.0
2006-11-29 15:20:00,54.15,54.18,54.09,54.09,57900.0,31.3119,31.3292,31.2772,31.2772,57900.0
2006-11-29 15:25:00,54.1,54.14,54.07,54.13,42500.0,31.283,31.3061,31.2656,31.3003,42500.0
2006-11-29 15:30:00,54.13,54.2,54.13,54.18,46800.0,31.3003,31.3408,31.3003,31.3292,46800.0
2006-11-29 15:35:00,54.19,54.22,54.15,54.22,50200.0,31.335,31.3524,31.3119,31.3524,50200.0
2006-11-29 15:40:00,54.22,54.24,54.19,54.19,36900.0,31.3524,31.3639,31.335,31.335,36900.0
2006-11-29 15:45:00,54.19,54.2,54.11,54.11,93700.0,31.335,31.3408,31.2888,31.2888,93700.0
2006-11-29 15:50:00,54.11,54.16,54.05,54.05,99600.0,31.2888,31.3177,31.2541,31.2541,99600.0
2006-11-29 15:55:00,54.05,54.11,54.04,54.05,188400.0,31.2541,31.2888,31.2483,31.2541,188400.0
2006-11-30 09:30:00,53.94,54.15,53.92,54.12,48800.0,31.1905,31.3119,31.1789,31.2945,48800.0
2006-11-30 09:35:00,54.15,54.15,54.03,54.03,36800.0,31.3119,31.3119,31.2425,31.2425,36800.0
2006-11-30 09:40:00,54.03,54.14,54.01,54.1,20900.0,31.2425,31.3061,31.2309,31.283,20900.0
2006-11-30 09:45:00,54.09,54.19,54.08,54.19,22400.0,31.2772,31.335,31.2714,31.335,22400.0
2006-11-30 09:50:00,54.19,54.21,54.05,54.14,68600.0,31.335,31.3466,31.2541,31.3061,68600.0
2006-11-30 09:55:00,54.15,54.17,53.97,53.99,54300.0,31.3119,31.3234,31.2078,31.2194,54300.0
2006-11-30 10:00:00,53.97,54.02,53.82,53.82,63800.0,31.2078,31.2367,31.1211,31.1211,63800.0
2006-11-30 10:05:00,53.82,53.94,53.82,53.89,33200.0,31.1211,31.1905,31.1211,31.1615,33200.0
2006-11-30 10:10:00,53.91,53.98,53.84,53.86,26100.0,31.1731,31.2136,31.1326,31.1442,26100.0
2006-11-30 10:15:00,53.86,53.93,53.83,53.86,17900.0,31.1442,31.1847,31.1268,31.1442,17900.0
2006-11-30 10:20:00,53.84,53.94,53.78,53.83,47000.0,31.1326,31.1905,31.0979,31.1268,47000.0
2006-11-30 10:25:00,53.84,53.9,53.75,53.78,94500.0,31.1326,31.1673,31.0806,31.0979,94500.0
2006-11-30 10:30:00,53.82,53.93,53.75,53.86,41600.0,31.1211,31.1847,31.0806,31.1442,41600.0
2006-11-30 10:35:00,53.87,53.93,53.76,53.86,46400.0,31.15,31.1847,31.0864,31.1442,46400.0
2006-11-30 10:40:00,53.86,53.89,53.8,53.81,34600.0,31.1442,31.1615,31.1095,31.1153,34600.0
2006-11-30 10:45:00,53.8,53.82,53.75,53.78,27600.0,31.1095,31.1211,31.0806,31.0979,27600.0
2006-11-30 10:50:00,53.8,53.86,53.79,53.86,28100.0,31.1095,31.1442,31.1037,31.1442,28100.0
2006-11-30 10:55:00,53.86,53.94,53.82,53.83,50700.0,31.1442,31.1905,31.1211,31.1268,50700.0
2006-11-30 11:00:00,53.83,53.84,53.75,53.79,32200.0,31.1268,31.1326,31.0806,31.1037,32200.0
2006-11-30 11:05:00,53.78,53.81,53.74,53.77,34700.0,31.0979,31.1153,31.0748,31.0922,34700.0
2006-11-30 11:10:00,53.77,53.79,53.72,53.73,46400.0,31.0922,31.1037,31.0632,31.069,46400.0
2006-11-30 11:15:00,53.73,53.77,53.73,53.75,20600.0,31.069,31.0922,31.069,31.0806,20600.0
2006-11-30 11:20:00,53.75,53.76,53.66,53.66,60100.0,31.0806,31.0864,31.0285,31.0285,60100.0
2006-11-30 11:25:00,53.67,53.7,53.65,53.7,41300.0,31.0343,31.0517,31.0228,31.0517,41300.0
2006-11-30 11:30:00,53.71,53.75,53.6,53.64,81900.0,31.0575,31.0806,30.9939,31.017,81900.0
2006-11-30 11:35:00,53.64,53.77,53.63,53.74,97500.0,31.017,31.0922,31.0112,31.0748,97500.0
2006-11-30 11:40:00,53.74,53.76,53.67,53.69,37700.0,31.0748,31.0864,31.0343,31.0459,37700.0
2006-11-30 11:45:00,53.69,53.76,53.69,53.71,97600.0,31.0459,31.0864,31.0459,31.0575,97600.0
2006-11-30 11:50:00,53.71,53.73,53.57,53.73,72400.0,31.0575,31.069,30.9765,31.069,72400.0
2006-11-30 11:55:00,53.74,53.77,53.69,53.7,44900.0,31.0748,31.0922,31.0459,31.0517,44900.0
2006-11-30 12:00:00,53.7,53.76,53.7,53.73,12100.0,31.0517,31.0864,31.0517,31.069,12100.0
2006-11-30 12:05:00,53.74,53.74,53.7,53.7,12600.0,31.0748,31.0748,31.0517,31.0517,12600.0
2006-11-30 12:10:00,53.71,53.74,53.65,53.69,50100.0,31.0575,31.0748,31.0228,31.0459,50100.0
2006-11-30 12:15:00,53.71,53.73,53.69,53.71,16900.0,31.0575,31.069,31.0459,31.0575,16900.0
2006-11-30 12:20:00,53.72,53.73,53.68,53.68,8300.0,31.0632,31.069,31.0401,31.0401,8300.0
2006-11-30 12:25:00,53.68,53.72,53.67,53.71,7000.0,31.0401,31.0632,31.0343,31.0575,7000.0
2006-11-30 12:30:00,53.72,53.74,53.65,53.71,32300.0,31.0632,31.0748,31.0228,31.0575,32300.0
2006-11-30 12:35:00,53.71,53.72,53.7,53.7,10100.0,31.0575,31.0632,31.0517,31.0517,10100.0
2006-11-30 12:40:00,53.7,53.71,53.7,53.71,11400.0,31.0517,31.0575,31.0517,31.0575,11400.0
2006-11-30 12:45:00,53.71,53.72,53.65,53.7,19600.0,31.0575,31.0632,31.0228,31.0517,19600.0
2006-11-30 12:50:00,53.69,53.71,53.69,53.71,8000.0,31.0459,31.0575,31.0459,31.0575,8000.0
2006-11-30 12:55:00,53.72,53.72,53.66,53.67,21500.0,31.0632,31.0632,31.0285,31.0343,21500.0
2006-11-30 13:00:00,53.68,53.71,53.67,53.7,65600.0,31.0401,31.0575,31.0343,31.0517,65600.0
2006-11-30 13:05:00,53.7,53.71,53.66,53.68,48000.0,31.0517,31.0575,31.0285,31.0401,48000.0
2006-11-30 13:10:00,53.69,53.71,53.69,53.7,16900.0,31.0459,31.0575,31.0459,31.0517,16900.0
2006-11-30 13:15:00,53.7,53.79,53.7,53.76,50300.0,31.0517,31.1037,31.0517,31.0864,50300.0
2006-11-30 13:20:00,53.76,53.82,53.74,53.74,35300.0,31.0864,31.1211,31.0748,31.0748,35300.0
2006-11-30 13:25:00,53.76,53.83,53.74,53.8,40000.0,31.0864,31.1268,31.0748,31.1095,40000.0
2006-11-30 13:30:00,53.8,53.83,53.79,53.82,16400.0,31.1095,31.1268,31.1037,31.1211,16400.0
2006-11-30 13:35:00,53.82,53.83,53.77,53.79,141500.0,31.1211,31.1268,31.0922,31.1037,141500.0
2006-11-30 13:40:00,53.78,53.78,53.74,53.78,13400.0,31.0979,31.0979,31.0748,31.0979,13400.0
2006-11-30 13:45:00,53.78,53.78,53.71,53.73,28000.0,31.0979,31.0979,31.0575,31.069,28000.0
2006-11-30 13:50:00,53.74,53.76,53.74,53.76,12500.0,31.0748,31.0864,31.0748,31.0864,12500.0
2006-11-30 13:55:00,53.75,53.75,53.66,53.66,64600.0,31.0806,31.0806,31.0285,31.0285,64600.0
2006-11-30 14:00:00,53.65,53.71,53.64,53.69,69600.0,31.0228,31.0575,31.017,31.0459,69600.0
2006-11-30 14:05:00,53.69,53.7,53.67,53.7,49300.0,31.0459,31.0517,31.0343,31.0517,49300.0
2006-11-30 14:10:00,53.7,53.7,53.65,53.66,38000.0,31.0517,31.0517,31.0228,31.0285,38000.0
2006-11-30 14:15:00,53.65,53.67,53.61,53.62,69300.0,31.0228,31.0343,30.9996,31.0054,69300.0
2006-11-30 14:20:00,53.63,53.64,53.62,53.63,21300.0,31.0112,31.017,31.0054,31.0112,21300.0
2006-11-30 14:25:00,53.63,53.66,53.61,53.63,79000.0,31.0112,31.0285,30.9996,31.0112,79000.0
2006-11-30 14:30:00,53.64,53.67,53.63,53.65,59000.0,31.017,31.0343,31.0112,31.0228,59000.0
2006-11-30 14:35:00,53.65,53.72,53.65,53.68,117800.0,31.0228,31.0632,31.0228,31.0401,117800.0
2006-11-30 14:40:00,53.69,53.71,53.65,53.69,34800.0,31.0459,31.0575,31.0228,31.0459,34800.0
2006-11-30 14:45:00,53.69,53.73,53.67,53.67,82200.0,31.0459,31.069,31.0343,31.0343,82200.0
2006-11-30 14:50:00,53.68,53.69,53.64,53.65,65500.0,31.0401,31.0459,31.017,31.0228,65500.0
2006-11-30 14:55:00,53.66,53.7,53.62,53.68,107400.0,31.0285,31.0517,31.0054,31.0401,107400.0
2006-11-30 15:00:00,53.68,53.68,53.59,53.59,68900.0,31.0401,31.0401,30.9881,30.9881,68900.0
2006-11-30 15:05:00,53.6,53.65,53.59,53.62,105500.0,30.9939,31.0228,30.9881,31.0054,105500.0
2006-11-30 15:10:00,53.62,53.64,53.61,53.63,78000.0,31.0054,31.017,30.9996,31.0112,78000.0
2006-11-30 15:15:00,53.62,53.62,53.55,53.55,95300.0,31.0054,31.0054,30.9649,30.9649,95300.0
2006-11-30 15:20:00,53.56,53.58,53.53,53.54,132500.0,30.9707,30.9823,30.9534,30.9592,132500.0
2006-11-30 15:25:00,53.54,53.67,53.52,53.67,155700.0,30.9592,31.0343,30.9476,31.0343,155700.0
2006-11-30 15:30:00,53.67,53.69,53.57,53.59,82000.0,31.0343,31.0459,30.9765,30.9881,82000.0
2006-11-30 15:35:00,53.58,53.6,53.53,53.55,98200.0,30.9823,30.9939,30.9534,30.9649,98200.0
2006-11-30 15:40:00,53.55,53.56,53.5,53.5,190000.0,30.9649,30.9707,30.936,30.936,190000.0
2006-11-30 15:45:00,53.5,53.52,53.45,53.51,216600.0,30.936,30.9476,30.9071,30.9418,216600.0
2006-11-30 15:50:00,53.52,53.6,53.51,53.58,119400.0,30.9476,30.9939,30.9418,30.9823,119400.0
2006-11-30 15:55:00,53.59,53.62,53.57,53.58,224400.0,30.9881,31.0054,30.9765,30.9823,224400.0
2006-12-01 09:30:00,53.45,53.69,53.45,53.67,81200.0,30.9071,31.0459,30.9071,31.0343,81200.0
2006-12-01 09:35:00,53.66,53.72,53.62,53.65,41600.0,31.0285,31.0632,31.0054,31.0228,41600.0
2006-12-01 09:40:00,53.65,53.67,53.61,53.64,25300.0,31.0228,31.0343,30.9996,31.017,25300.0
2006-12-01 09:45:00,53.62,53.67,53.42,53.45,72100.0,31.0054,31.0343,30.8898,30.9071,72100.0
2006-12-01 09:50:00,53.42,53.63,53.39,53.6,67900.0,30.8898,31.0112,30.8724,30.9939,67900.0
2006-12-01 09:55:00,53.58,53.6,53.41,53.53,40800.0,30.9823,30.9939,30.884,30.9534,40800.0
2006-12-01 10:00:00,53.53,53.53,53.37,53.45,67800.0,30.9534,30.9534,30.8609,30.9071,67800.0
2006-12-01 10:05:00,53.44,53.49,53.37,53.41,49700.0,30.9013,30.9302,30.8609,30.884,49700.0
2006-12-01 10:10:00,53.42,53.5,53.41,53.48,43400.0,30.8898,30.936,30.884,30.9245,43400.0
2006-12-01 10:15:00,53.48,53.53,53.4,53.48,84700.0,30.9245,30.9534,30.8782,30.9245,84700.0
2006-12-01 10:20:00,53.46,53.52,53.44,53.48,68600.0,30.9129,30.9476,30.9013,30.9245,68600.0
2006-12-01 10:25:00,53.48,53.49,53.41,53.42,69700.0,30.9245,30.9302,30.884,30.8898,69700.0
2006-12-01 10:30:00,53.43,53.43,53.35,53.36,79200.0,30.8955,30.8955,30.8493,30.8551,79200.0
2006-12-01 10:35:00,53.35,53.41,53.35,53.39,44000.0,30.8493,30.884,30.8493,30.8724,44000.0
2006-12-01 10:40:00,53.39,53.43,53.37,53.39,30700.0,30.8724,30.8955,30.8609,30.8724,30700.0
2006-12-01 10:45:00,53.38,53.45,53.37,53.45,32700.0,30.8666,30.9071,30.8609,30.9071,32700.0
2006-12-01 10:50:00,53.45,53.45,53.4,53.41,31800.0,30.9071,30.9071,30.8782,30.884,31800.0
2006-12-01 10:55:00,53.41,53.42,53.35,53.37,41700.0,30.884,30.8898,30.8493,30.8609,41700.0
2006-12-01 11:00:00,53.36,53.44,53.35,53.44,33600.0,30.8551,30.9013,30.8493,30.9013,33600.0
2006-12-01 11:05:00,53.44,53.44,53.35,53.35,55300.0,30.9013,30.9013,30.8493,30.8493,55300.0
2006-12-01 11:10:00,53.36,53.38,53.35,53.38,22500.0,30.8551,30.8666,30.8493,30.8666,22500.0
2006-12-01 11:15:00,53.38,53.38,53.35,53.36,23100.0,30.8666,30.8666,30.8493,30.8551,23100.0
2006-12-01 11:20:00,53.36,53.37,53.35,53.35,51300.0,30.8551,30.8609,30.8493,30.8493,51300.0
2006-12-01 11:25:00,53.35,53.4,53.35,53.39,40100.0,30.8493,30.8782,30.8493,30.8724,40100.0
2006-12-01 11:30:00,53.4,53.4,53.34,53.37,42300.0,30.8782,30.8782,30.8435,30.8609,42300.0
2006-12-01 11:35:00,53.39,53.39,53.34,53.35,60500.0,30.8724,30.8724,30.8435,30.8493,60500.0
2006-12-01 11:40:00,53.36,53.4,53.33,53.4,143900.0,30.8551,30.8782,30.8377,30.8782,143900.0
2006-12-01 11:45:00,53.4,53.41,53.35,53.36,109000.0,30.8782,30.884,30.8493,30.8551,109000.0
2006-12-01 11:50:00,53.35,53.38,53.33,53.34,24200.0,30.8493,30.8666,30.8377,30.8435,24200.0
2006-12-01 11:55:00,53.34,53.44,53.33,53.42,51900.0,30.8435,30.9013,30.8377,30.8898,51900.0
2006-12-01 12:00:00,53.41,53.42,53.35,53.37,65400.0,30.884,30.8898,30.8493,30.8609,65400.0
2006-12-01 12:05:00,53.37,53.4,53.35,53.39,24200.0,30.8609,30.8782,30.8493,30.8724,24200.0
2006-12-01 12:10:00,53.4,53.4,53.36,53.38,36300.0,30.8782,30.8782,30.8551,30.8666,36300.0
2006-12-01 12:15:00,53.38,53.41,53.37,53.4,24700.0,30.8666,30.884,30.8609,30.8782,24700.0
2006-12-01 12:20:00,53.4,53.42,53.34,53.41,28300.0,30.8782,30.8898,30.8435,30.884,28300.0
2006-12-01 12:25:00,53.41,53.43,53.38,53.41,9100.0,30.884,30.8955,30.8666,30.884,9100.0
2006-12-01 12:30:00,53.42,53.46,53.39,53.41,23600.0,30.8898,30.9129,30.8724,30.884,23600.0
2006-12-01 12:35:00,53.4,53.42,53.39,53.42,21800.0,30.8782,30.8898,30.8724,30.8898,21800.0
2006-12-01 12:40:00,53.42,53.43,53.38,53.39,30900.0,30.8898,30.8955,30.8666,30.8724,30900.0
2006-12-01 12:45:00,53.39,53.46,53.39,53.45,30700.0,30.8724,30.9129,30.8724,30.9071,30700.0
2006-12-01 12:50:00,53.47,53.47,53.43,53.45,18200.0,30.9187,30.9187,30.8955,30.9071,18200.0
2006-12-01 12:55:00,53.46,53.46,53.44,53.45,35100.0,30.9129,30.9129,30.9013,30.9071,35100.0
2006-12-01 13:00:00,53.45,53.45,53.34,53.36,73600.0,30.9071,30.9071,30.8435,30.8551,73600.0
2006-12-01 13:05:00,53.38,53.39,53.34,53.34,41300.0,30.8666,30.8724,30.8435,30.8435,41300.0
2006-12-01 13:10:00,53.35,53.42,53.34,53.4,22000.0,30.8493,30.8898,30.8435,30.8782,22000.0
2006-12-01 13:15:00,53.39,53.42,53.38,53.4,34700.0,30.8724,30.8898,30.8666,30.8782,34700.0
2006-12-01 13:20:00,53.41,53.47,53.38,53.41,39100.0,30.884,30.9187,30.8666,30.884,39100.0
2006-12-01 13:25:00,53.41,53.44,53.36,53.39,41600.0,30.884,30.9013,30.8551,30.8724,41600.0
2006-12-01 13:30:00,53.39,53.42,53.3,53.37,49100.0,30.8724,30.8898,30.8204,30.8609,49100.0
2006-12-01 13:35:00,53.37,53.41,53.32,53.39,47800.0,30.8609,30.884,30.8319,30.8724,47800.0
2006-12-01 13:40:00,53.39,53.46,53.38,53.45,18800.0,30.8724,30.9129,30.8666,30.9071,18800.0
2006-12-01 13:45:00,53.45,53.46,53.41,53.41,13300.0,30.9071,30.9129,30.884,30.884,13300.0
2006-12-01 13:50:00,53.42,53.44,53.39,53.42,37400.0,30.8898,30.9013,30.8724,30.8898,37400.0
2006-12-01 13:55:00,53.42,53.48,53.41,53.44,47400.0,30.8898,30.9245,30.884,30.9013,47400.0
2006-12-01 14:00:00,53.42,53.51,53.42,53.47,55000.0,30.8898,30.9418,30.8898,30.9187,55000.0
2006-12-01 14:05:00,53.46,53.5,53.4,53.5,51400.0,30.9129,30.936,30.8782,30.936,51400.0
2006-12-01 14:10:00,53.5,53.5,53.37,53.41,81100.0,30.936,30.936,30.8609,30.884,81100.0
2006-12-01 14:15:00,53.39,53.44,53.37,53.38,41100.0,30.8724,30.9013,30.8609,30.8666,41100.0
2006-12-01 14:20:00,53.37,53.41,53.37,53.39,21200.0,30.8609,30.884,30.8609,30.8724,21200.0
2006-12-01 14:25:00,53.4,53.44,53.37,53.38,30600.0,30.8782,30.9013,30.8609,30.8666,30600.0
2006-12-01 14:30:00,53.39,53.41,53.33,53.34,68600.0,30.8724,30.884,30.8377,30.8435,68600.0
2006-12-01 14:35:00,53.34,53.36,53.32,53.33,59000.0,30.8435,30.8551,30.8319,30.8377,59000.0
2006-12-01 14:40:00,53.33,53.34,53.29,53.31,54100.0,30.8377,30.8435,30.8146,30.8262,54100.0
2006-12-01 14:45:00,53.3,53.32,53.29,53.31,50700.0,30.8204,30.8319,30.8146,30.8262,50700.0
2006-12-01 14:50:00,53.31,53.32,53.29,53.31,41100.0,30.8262,30.8319,30.8146,30.8262,41100.0
2006-12-01 14:55:00,53.3,53.32,53.3,53.31,20500.0,30.8204,30.8319,30.8204,30.8262,20500.0
2006-12-01 15:00:00,53.32,53.36,53.29,53.31,57700.0,30.8319,30.8551,30.8146,30.8262,57700.0
2006-12-01 15:05:00,53.3,53.36,53.3,53.32,70500.0,30.8204,30.8551,30.8204,30.8319,70500.0
2006-12-01 15:10:00,53.32,53.36,53.29,53.31,102800.0,30.8319,30.8551,30.8146,30.8262,102800.0
2006-12-01 15:15:00,53.3,53.3,53.25,53.29,71600.0,30.8204,30.8204,30.7915,30.8146,71600.0
2006-12-01 15:20:00,53.28,53.32,53.27,53.3,43100.0,30.8088,30.8319,30.803,30.8204,43100.0
2006-12-01 15:25:00,53.3,53.33,53.3,53.33,36000.0,30.8204,30.8377,30.8204,30.8377,36000.0
2006-12-01 15:30:00,53.32,53.33,53.24,53.27,58100.0,30.8319,30.8377,30.7857,30.803,58100.0
2006-12-01 15:35:00,53.26,53.34,53.26,53.33,50000.0,30.7972,30.8435,30.7972,30.8377,50000.0
2006-12-01 15:40:00,53.34,53.38,53.31,53.32,96400.0,30.8435,30.8666,30.8262,30.8319,96400.0
2006-12-01 15:45:00,53.31,53.39,53.29,53.37,80700.0,30.8262,30.8724,30.8146,30.8609,80700.0
2006-12-01 15:50:00,53.37,53.42,53.36,53.37,87100.0,30.8609,30.8898,30.8551,30.8609,87100.0
2006-12-01 15:55:00,53.36,53.4,53.32,53.39,118000.0,30.8551,30.8782,30.8319,30.8724,118000.0
2006-12-04 09:30:00,53.59,53.69,53.3,53.54,169500.0,30.9881,31.0459,30.8204,30.9592,169500.0
2006-12-04 09:35:00,53.54,53.73,53.44,53.7,85900.0,30.9592,31.069,30.9013,31.0517,85900.0
2006-12-04 09:40:00,53.73,54.0,53.71,53.95,114100.0,31.069,31.2251,31.0575,31.1962,114100.0
2006-12-04 09:45:00,53.94,54.0,53.78,53.85,85100.0,31.1905,31.2251,31.0979,31.1384,85100.0
2006-12-04 09:50:00,53.83,53.95,53.78,53.88,73600.0,31.1268,31.1962,31.0979,31.1558,73600.0
2006-12-04 09:55:00,53.86,53.91,53.83,53.9,71000.0,31.1442,31.1731,31.1268,31.1673,71000.0
2006-12-04 10:00:00,53.9,53.93,53.83,53.89,92100.0,31.1673,31.1847,31.1268,31.1615,92100.0
2006-12-04 10:05:00,53.87,53.96,53.85,53.91,77900.0,31.15,31.202,31.1384,31.1731,77900.0
2006-12-04 10:10:00,53.93,53.95,53.78,53.78,67500.0,31.1847,31.1962,31.0979,31.0979,67500.0
2006-12-04 10:15:00,53.77,53.87,53.76,53.84,76800.0,31.0922,31.15,31.0864,31.1326,76800.0
2006-12-04 10:20:00,53.85,53.86,53.77,53.84,88400.0,31.1384,31.1442,31.0922,31.1326,88400.0
2006-12-04 10:25:00,53.84,53.85,53.75,53.75,38000.0,31.1326,31.1384,31.0806,31.0806,38000.0
2006-12-04 10:30:00,53.76,53.83,53.75,53.78,41400.0,31.0864,31.1268,31.0806,31.0979,41400.0
2006-12-04 10:35:00,53.8,53.81,53.68,53.73,83200.0,31.1095,31.1153,31.0401,31.069,83200.0
2006-12-04 10:40:00,53.75,53.89,53.73,53.87,49000.0,31.0806,31.1615,31.069,31.15,49000.0
2006-12-04 10:45:00,53.85,53.92,53.81,53.82,19400.0,31.1384,31.1789,31.1153,31.1211,19400.0
2006-12-04 10:50:00,53.84,53.88,53.77,53.8,19100.0,31.1326,31.1558,31.0922,31.1095,19100.0
2006-12-04 10:55:00,53.81,53.83,53.68,53.68,26700.0,31.1153,31.1268,31.0401,31.0401,26700.0
2006-12-04 11:00:00,53.68,53.76,53.65,53.76,35700.0,31.0401,31.0864,31.0228,31.0864,35700.0
2006-12-04 11:05:00,53.77,53.77,53.65,53.66,69800.0,31.0922,31.0922,31.0228,31.0285,69800.0
2006-12-04 11:10:00,53.67,53.82,53.65,53.82,24100.0,31.0343,31.1211,31.0228,31.1211,24100.0
2006-12-04 11:15:00,53.8,53.95,53.8,53.93,70300.0,31.1095,31.1962,31.1095,31.1847,70300.0
2006-12-04 11:20:00,53.95,54.0,53.83,53.88,93000.0,31.1962,31.2251,31.1268,31.1558,93000.0
2006-12-04 11:25:00,53.87,53.89,53.78,53.82,55100.0,31.15,31.1615,31.0979,31.1211,55100.0
2006-12-04 11:30:00,53.82,53.85,53.78,53.84,52200.0,31.1211,31.1384,31.0979,31.1326,52200.0
2006-12-04 11:35:00,53.83,53.84,53.73,53.73,46200.0,31.1268,31.1326,31.069,31.069,46200.0
2006-12-04 11:40:00,53.75,53.76,53.66,53.71,53700.0,31.0806,31.0864,31.0285,31.0575,53700.0
2006-12-04 11:45:00,53.73,53.83,53.71,53.83,76700.0,31.069,31.1268,31.0575,31.1268,76700.0
2006-12-04 11:50:00,53.83,53.85,53.79,53.8,21900.0,31.1268,31.1384,31.1037,31.1095,21900.0
2006-12-04 11:55:00,53.79,53.83,53.78,53.8,11100.0,31.1037,31.1268,31.0979,31.1095,11100.0
2006-12-04 12:00:00,53.8,53.81,53.71,53.72,11500.0,31.1095,31.1153,31.0575,31.0632,11500.0
2006-12-04 12:05:00,53.73,53.73,53.61,53.65,24500.0,31.069,31.069,30.9996,31.0228,24500.0
2006-12-04 12:10:00,53.65,53.75,53.64,53.74,20100.0,31.0228,31.0806,31.017,31.0748,20100.0
2006-12-04 12:15:00,53.72,53.73,53.7,53.71,17600.0,31.0632,31.069,31.0517,31.0575,17600.0
2006-12-04 12:20:00,53.71,53.75,53.66,53.67,13200.0,31.0575,31.0806,31.0285,31.0343,13200.0
2006-12-04 12:25:00,53.67,53.74,53.66,53.7,15000.0,31.0343,31.0748,31.0285,31.0517,15000.0
2006-12-04 12:30:00,53.71,53.8,53.71,53.79,14800.0,31.0575,31.1095,31.0575,31.1037,14800.0
2006-12-04 12:35:00,53.78,53.8,53.75,53.79,13600.0,31.0979,31.1095,31.0806,31.1037,13600.0
2006-12-04 12:40:00,53.77,53.78,53.75,53.77,9500.0,31.0922,31.0979,31.0806,31.0922,9500.0
2006-12-04 12:45:00,53.77,53.78,53.74,53.74,10100.0,31.0922,31.0979,31.0748,31.0748,10100.0
2006-12-04 12:50:00,53.75,53.76,53.72,53.76,13000.0,31.0806,31.0864,31.0632,31.0864,13000.0
2006-12-04 12:55:00,53.75,53.77,53.75,53.75,13500.0,31.0806,31.0922,31.0806,31.0806,13500.0
2006-12-04 13:00:00,53.75,53.79,53.74,53.77,24100.0,31.0806,31.1037,31.0748,31.0922,24100.0
2006-12-04 13:05:00,53.79,53.8,53.75,53.75,20100.0,31.1037,31.1095,31.0806,31.0806,20100.0
2006-12-04 13:10:00,53.75,53.77,53.73,53.75,20700.0,31.0806,31.0922,31.069,31.0806,20700.0
2006-12-04 13:15:00,53.75,53.8,53.73,53.8,18200.0,31.0806,31.1095,31.069,31.1095,18200.0
2006-12-04 13:20:00,53.8,53.85,53.75,53.84,50300.0,31.1095,31.1384,31.0806,31.1326,50300.0
2006-12-04 13:25:00,53.83,53.85,53.77,53.8,28000.0,31.1268,31.1384,31.0922,31.1095,28000.0
2006-12-04 13:30:00,53.81,53.83,53.78,53.82,14500.0,31.1153,31.1268,31.0979,31.1211,14500.0
2006-12-04 13:35:00,53.83,53.86,53.79,53.85,25800.0,31.1268,31.1442,31.1037,31.1384,25800.0
2006-12-04 13:40:00,53.84,53.88,53.83,53.88,58000.0,31.1326,31.1558,31.1268,31.1558,58000.0
2006-12-04 13:45:00,53.88,53.98,53.86,53.96,113300.0,31.1558,31.2136,31.1442,31.202,113300.0
2006-12-04 13:50:00,53.96,54.0,53.91,53.97,73400.0,31.202,31.2251,31.1731,31.2078,73400.0
2006-12-04 13:55:00,53.98,53.99,53.93,53.99,117300.0,31.2136,31.2194,31.1847,31.2194,117300.0
2006-12-04 14:00:00,54.0,54.0,53.97,53.99,46400.0,31.2251,31.2251,31.2078,31.2194,46400.0
2006-12-04 14:05:00,54.0,54.01,53.98,54.0,13700.0,31.2251,31.2309,31.2136,31.2251,13700.0
2006-12-04 14:10:00,53.99,54.0,53.97,53.99,24900.0,31.2194,31.2251,31.2078,31.2194,24900.0
2006-12-04 14:15:00,53.99,54.0,53.94,53.99,56300.0,31.2194,31.2251,31.1905,31.2194,56300.0
2006-12-04 14:20:00,53.99,54.0,53.99,53.99,35600.0,31.2194,31.2251,31.2194,31.2194,35600.0
2006-12-04 14:25:00,53.99,54.0,53.98,53.99,27300.0,31.2194,31.2251,31.2136,31.2194,27300.0
2006-12-04 14:30:00,53.99,54.0,53.97,54.0,67200.0,31.2194,31.2251,31.2078,31.2251,67200.0
2006-12-04 14:35:00,53.99,54.0,53.99,54.0,28200.0,31.2194,31.2251,31.2194,31.2251,28200.0
2006-12-04 14:40:00,53.99,54.0,53.99,53.99,99100.0,31.2194,31.2251,31.2194,31.2194,99100.0
2006-12-04 14:45:00,54.0,54.0,53.99,54.0,48700.0,31.2251,31.2251,31.2194,31.2251,48700.0
2006-12-04 14:50:00,54.0,54.06,53.99,54.02,114300.0,31.2251,31.2598,31.2194,31.2367,114300.0
2006-12-04 14:55:00,54.02,54.03,53.99,54.0,55200.0,31.2367,31.2425,31.2194,31.2251,55200.0
2006-12-04 15:00:00,54.01,54.01,53.98,53.99,56000.0,31.2309,31.2309,31.2136,31.2194,56000.0
2006-12-04 15:05:00,54.0,54.0,53.98,53.99,72300.0,31.2251,31.2251,31.2136,31.2194,72300.0
2006-12-04 15:10:00,53.99,54.0,53.98,53.99,84800.0,31.2194,31.2251,31.2136,31.2194,84800.0
2006-12-04 15:15:00,53.99,54.03,53.99,54.02,73400.0,31.2194,31.2425,31.2194,31.2367,73400.0
2006-12-04 15:20:00,54.03,54.03,54.0,54.01,37600.0,31.2425,31.2425,31.2251,31.2309,37600.0
2006-12-04 15:25:00,54.0,54.02,54.0,54.01,41300.0,31.2251,31.2367,31.2251,31.2309,41300.0
2006-12-04 15:30:00,54.0,54.02,53.98,54.0,114400.0,31.2251,31.2367,31.2136,31.2251,114400.0
2006-12-04 15:35:00,54.0,54.01,53.99,53.99,66300.0,31.2251,31.2309,31.2194,31.2194,66300.0
2006-12-04 15:40:00,53.98,54.01,53.9,53.98,116300.0,31.2136,31.2309,31.1673,31.2136,116300.0
2006-12-04 15:45:00,53.99,54.0,53.97,54.0,128500.0,31.2194,31.2251,31.2078,31.2251,128500.0
2006-12-04 15:50:00,53.99,54.0,53.98,53.99,114700.0,31.2194,31.2251,31.2136,31.2194,114700.0
2006-12-04 15:55:00,53.99,54.0,53.97,54.0,176100.0,31.2194,31.2251,31.2078,31.2251,176100.0
2006-12-05 09:30:00,54.23,54.23,53.69,54.07,85700.0,31.3581,31.3581,31.0459,31.2656,85700.0
2006-12-05 09:35:00,54.04,54.13,54.03,54.1,78200.0,31.2483,31.3003,31.2425,31.283,78200.0
2006-12-05 09:40:00,54.1,54.14,54.07,54.13,60500.0,31.283,31.3061,31.2656,31.3003,60500.0
2006-12-05 09:45:00,54.11,54.13,54.07,54.12,79200.0,31.2888,31.3003,31.2656,31.2945,79200.0
2006-12-05 09:50:00,54.11,54.15,54.1,54.13,41400.0,31.2888,31.3119,31.283,31.3003,41400.0
2006-12-05 09:55:00,54.14,54.15,54.04,54.12,60600.0,31.3061,31.3119,31.2483,31.2945,60600.0
2006-12-05 10:00:00,54.12,54.22,54.1,54.14,86900.0,31.2945,31.3524,31.283,31.3061,86900.0
2006-12-05 10:05:00,54.14,54.18,54.05,54.15,66100.0,31.3061,31.3292,31.2541,31.3119,66100.0
2006-12-05 10:10:00,54.17,54.18,54.11,54.17,23300.0,31.3234,31.3292,31.2888,31.3234,23300.0
2006-12-05 10:15:00,54.19,54.25,54.14,54.18,75200.0,31.335,31.3697,31.3061,31.3292,75200.0
2006-12-05 10:20:00,54.18,54.22,54.11,54.17,56000.0,31.3292,31.3524,31.2888,31.3234,56000.0
2006-12-05 10:25:00,54.11,54.19,54.1,54.14,53800.0,31.2888,31.335,31.283,31.3061,53800.0
2006-12-05 10:30:00,54.14,54.17,54.11,54.14,36300.0,31.3061,31.3234,31.2888,31.3061,36300.0
2006-12-05 10:35:00,54.15,54.19,54.13,54.19,42200.0,31.3119,31.335,31.3003,31.335,42200.0
2006-12-05 10:40:00,54.18,54.29,54.17,54.26,54800.0,31.3292,31.3928,31.3234,31.3755,54800.0
2006-12-05 10:45:00,54.28,54.32,54.2,54.3,64800.0,31.3871,31.4102,31.3408,31.3986,64800.0
2006-12-05 10:50:00,54.3,54.33,54.29,54.3,93300.0,31.3986,31.416,31.3928,31.3986,93300.0
2006-12-05 10:55:00,54.31,54.31,54.28,54.3,24700.0,31.4044,31.4044,31.3871,31.3986,24700.0
2006-12-05 11:00:00,54.3,54.39,54.29,54.36,61300.0,31.3986,31.4507,31.3928,31.4333,61300.0
2006-12-05 11:05:00,54.37,54.37,54.32,54.35,58000.0,31.4391,31.4391,31.4102,31.4275,58000.0
2006-12-05 11:10:00,54.35,54.37,54.35,54.36,38600.0,31.4275,31.4391,31.4275,31.4333,38600.0
2006-12-05 11:15:00,54.35,54.4,54.35,54.39,18100.0,31.4275,31.4564,31.4275,31.4507,18100.0
2006-12-05 11:20:00,54.4,54.43,54.39,54.4,18500.0,31.4564,31.4738,31.4507,31.4564,18500.0
2006-12-05 11:25:00,54.4,54.4,54.36,54.36,22700.0,31.4564,31.4564,31.4333,31.4333,22700.0
2006-12-05 11:30:00,54.38,54.4,54.36,54.38,20200.0,31.4449,31.4564,31.4333,31.4449,20200.0
2006-12-05 11:35:00,54.38,54.43,54.38,54.41,22600.0,31.4449,31.4738,31.4449,31.4622,22600.0
2006-12-05 11:40:00,54.4,54.44,54.38,54.42,254300.0,31.4564,31.4796,31.4449,31.468,254300.0
2006-12-05 11:45:00,54.41,54.44,54.35,54.36,68200.0,31.4622,31.4796,31.4275,31.4333,68200.0
2006-12-05 11:50:00,54.36,54.39,54.34,54.37,67200.0,31.4333,31.4507,31.4218,31.4391,67200.0
2006-12-05 11:55:00,54.37,54.39,54.31,54.32,36100.0,31.4391,31.4507,31.4044,31.4102,36100.0
2006-12-05 12:00:00,54.32,54.33,54.3,54.3,14300.0,31.4102,31.416,31.3986,31.3986,14300.0
2006-12-05 12:05:00,54.3,54.33,54.26,54.28,46400.0,31.3986,31.416,31.3755,31.3871,46400.0
2006-12-05 12:10:00,54.28,54.39,54.28,54.38,21300.0,31.3871,31.4507,31.3871,31.4449,21300.0
2006-12-05 12:15:00,54.39,54.41,54.36,54.37,12500.0,31.4507,31.4622,31.4333,31.4391,12500.0
2006-12-05 12:20:00,54.37,54.37,54.35,54.35,6800.0,31.4391,31.4391,31.4275,31.4275,6800.0
2006-12-05 12:25:00,54.35,54.36,54.35,54.35,5600.0,31.4275,31.4333,31.4275,31.4275,5600.0
2006-12-05 12:30:00,54.35,54.38,54.31,54.37,69800.0,31.4275,31.4449,31.4044,31.4391,69800.0
2006-12-05 12:35:00,54.37,54.41,54.36,54.41,37400.0,31.4391,31.4622,31.4333,31.4622,37400.0
2006-12-05 12:40:00,54.4,54.41,54.36,54.38,17100.0,31.4564,31.4622,31.4333,31.4449,17100.0
2006-12-05 12:45:00,54.38,54.4,54.35,54.4,25000.0,31.4449,31.4564,31.4275,31.4564,25000.0
2006-12-05 12:50:00,54.4,54.42,54.36,54.42,89500.0,31.4564,31.468,31.4333,31.468,89500.0
2006-12-05 12:55:00,54.42,54.43,54.4,54.43,24700.0,31.468,31.4738,31.4564,31.4738,24700.0
2006-12-05 13:00:00,54.43,54.45,54.42,54.43,26600.0,31.4738,31.4854,31.468,31.4738,26600.0
2006-12-05 13:05:00,54.43,54.47,54.43,54.46,12400.0,31.4738,31.4969,31.4738,31.4911,12400.0
2006-12-05 13:10:00,54.46,54.48,54.45,54.47,10100.0,31.4911,31.5027,31.4854,31.4969,10100.0
2006-12-05 13:15:00,54.46,54.46,54.45,54.45,32200.0,31.4911,31.4911,31.4854,31.4854,32200.0
2006-12-05 13:20:00,54.45,54.46,54.4,54.41,31700.0,31.4854,31.4911,31.4564,31.4622,31700.0
2006-12-05 13:25:00,54.41,54.44,54.4,54.43,16200.0,31.4622,31.4796,31.4564,31.4738,16200.0
2006-12-05 13:30:00,54.44,54.47,54.44,54.46,19500.0,31.4796,31.4969,31.4796,31.4911,19500.0
2006-12-05 13:35:00,54.46,54.47,54.43,54.44,17600.0,31.4911,31.4969,31.4738,31.4796,17600.0
2006-12-05 13:40:00,54.45,54.49,54.44,54.49,42200.0,31.4854,31.5085,31.4796,31.5085,42200.0
2006-12-05 13:45:00,54.49,54.52,54.49,54.51,38500.0,31.5085,31.5258,31.5085,31.5201,38500.0
2006-12-05 13:50:00,54.51,54.58,54.51,54.57,186000.0,31.5201,31.5605,31.5201,31.5547,186000.0
2006-12-05 13:55:00,54.57,54.58,54.54,54.57,58500.0,31.5547,31.5605,31.5374,31.5547,58500.0
2006-12-05 14:00:00,54.58,54.61,54.58,54.6,85100.0,31.5605,31.5779,31.5605,31.5721,85100.0
2006-12-05 14:05:00,54.6,54.65,54.6,54.65,53700.0,31.5721,31.601,31.5721,31.601,53700.0
2006-12-05 14:10:00,54.65,54.71,54.65,54.67,125600.0,31.601,31.6357,31.601,31.6126,125600.0
2006-12-05 14:15:00,54.67,54.71,54.65,54.65,222400.0,31.6126,31.6357,31.601,31.601,222400.0
2006-12-05 14:20:00,54.71,54.74,54.7,54.72,36700.0,31.6357,31.653,31.6299,31.6415,36700.0
2006-12-05 14:25:00,54.72,54.75,54.71,54.74,140700.0,31.6415,31.6588,31.6357,31.653,140700.0
2006-12-05 14:30:00,54.74,54.79,54.73,54.77,130800.0,31.653,31.682,31.6473,31.6704,130800.0
2006-12-05 14:35:00,54.76,54.77,54.68,54.71,77600.0,31.6646,31.6704,31.6184,31.6357,77600.0
2006-12-05 14:40:00,54.72,54.75,54.68,54.75,84400.0,31.6415,31.6588,31.6184,31.6588,84400.0
2006-12-05 14:45:00,54.75,54.75,54.6,54.61,56600.0,31.6588,31.6588,31.5721,31.5779,56600.0
2006-12-05 14:50:00,54.61,54.67,54.58,54.66,94900.0,31.5779,31.6126,31.5605,31.6068,94900.0
2006-12-05 14:55:00,54.66,54.67,54.57,54.61,83500.0,31.6068,31.6126,31.5547,31.5779,83500.0
2006-12-05 15:00:00,54.62,54.65,54.61,54.64,66300.0,31.5837,31.601,31.5779,31.5952,66300.0
2006-12-05 15:05:00,54.64,54.72,54.64,54.72,90000.0,31.5952,31.6415,31.5952,31.6415,90000.0
2006-12-05 15:10:00,54.72,54.75,54.66,54.74,120200.0,31.6415,31.6588,31.6068,31.653,120200.0
2006-12-05 15:15:00,54.73,54.73,54.69,54.7,97400.0,31.6473,31.6473,31.6241,31.6299,97400.0
2006-12-05 15:20:00,54.7,54.72,54.64,54.65,68400.0,31.6299,31.6415,31.5952,31.601,68400.0
2006-12-05 15:25:00,54.65,54.65,54.57,54.63,82000.0,31.601,31.601,31.5547,31.5894,82000.0
2006-12-05 15:30:00,54.63,54.66,54.61,54.63,120400.0,31.5894,31.6068,31.5779,31.5894,120400.0
2006-12-05 15:35:00,54.63,54.64,54.6,54.63,127800.0,31.5894,31.5952,31.5721,31.5894,127800.0
2006-12-05 15:40:00,54.62,54.63,54.53,54.6,178600.0,31.5837,31.5894,31.5316,31.5721,178600.0
2006-12-05 15:45:00,54.6,54.64,54.59,54.64,80400.0,31.5721,31.5952,31.5663,31.5952,80400.0
2006-12-05 15:50:00,54.64,54.66,54.63,54.64,151800.0,31.5952,31.6068,31.5894,31.5952,151800.0
2006-12-05 15:55:00,54.63,54.74,54.63,54.7,221100.0,31.5894,31.653,31.5894,31.6299,221100.0
2006-12-06 09:30:00,54.43,54.65,54.41,54.49,112400.0,31.4738,31.601,31.4622,31.5085,112400.0
2006-12-06 09:35:00,54.46,54.49,54.44,54.46,16800.0,31.4911,31.5085,31.4796,31.4911,16800.0
2006-12-06 09:40:00,54.47,54.51,54.41,54.5,58900.0,31.4969,31.5201,31.4622,31.5143,58900.0
2006-12-06 09:45:00,54.49,54.51,54.36,54.39,75800.0,31.5085,31.5201,31.4333,31.4507,75800.0
2006-12-06 09:50:00,54.39,54.4,54.23,54.33,59300.0,31.4507,31.4564,31.3581,31.416,59300.0
2006-12-06 09:55:00,54.33,54.4,54.28,54.3,37600.0,31.416,31.4564,31.3871,31.3986,37600.0
2006-12-06 10:00:00,54.28,54.29,54.25,54.29,25400.0,31.3871,31.3928,31.3697,31.3928,25400.0
2006-12-06 10:05:00,54.29,54.33,54.26,54.29,57600.0,31.3928,31.416,31.3755,31.3928,57600.0
2006-12-06 10:10:00,54.29,54.31,54.1,54.27,94200.0,31.3928,31.4044,31.283,31.3813,94200.0
2006-12-06 10:15:00,54.26,54.31,54.22,54.23,56000.0,31.3755,31.4044,31.3524,31.3581,56000.0
2006-12-06 10:20:00,54.23,54.31,54.21,54.25,85800.0,31.3581,31.4044,31.3466,31.3697,85800.0
2006-12-06 10:25:00,54.25,54.3,54.25,54.29,38700.0,31.3697,31.3986,31.3697,31.3928,38700.0
2006-12-06 10:30:00,54.29,54.29,54.23,54.26,50300.0,31.3928,31.3928,31.3581,31.3755,50300.0
2006-12-06 10:35:00,54.26,54.29,54.21,54.22,31200.0,31.3755,31.3928,31.3466,31.3524,31200.0
2006-12-06 10:40:00,54.21,54.29,54.18,54.25,56100.0,31.3466,31.3928,31.3292,31.3697,56100.0
2006-12-06 10:45:00,54.25,54.28,54.25,54.28,19700.0,31.3697,31.3871,31.3697,31.3871,19700.0
2006-12-06 10:50:00,54.28,54.33,54.27,54.3,19600.0,31.3871,31.416,31.3813,31.3986,19600.0
2006-12-06 10:55:00,54.29,54.32,54.22,54.3,51000.0,31.3928,31.4102,31.3524,31.3986,51000.0
2006-12-06 11:00:00,54.3,54.32,54.29,54.31,34100.0,31.3986,31.4102,31.3928,31.4044,34100.0
2006-12-06 11:05:00,54.32,54.33,54.29,54.32,60800.0,31.4102,31.416,31.3928,31.4102,60800.0
2006-12-06 11:10:00,54.32,54.4,54.31,54.35,57500.0,31.4102,31.4564,31.4044,31.4275,57500.0
2006-12-06 11:15:00,54.35,54.41,54.35,54.38,70700.0,31.4275,31.4622,31.4275,31.4449,70700.0
2006-12-06 11:20:00,54.39,54.45,54.38,54.43,31400.0,31.4507,31.4854,31.4449,31.4738,31400.0
2006-12-06 11:25:00,54.43,54.44,54.41,54.42,39000.0,31.4738,31.4796,31.4622,31.468,39000.0
2006-12-06 11:30:00,54.41,54.41,54.36,54.39,26200.0,31.4622,31.4622,31.4333,31.4507,26200.0
2006-12-06 11:35:00,54.39,54.4,54.38,54.4,18200.0,31.4507,31.4564,31.4449,31.4564,18200.0
2006-12-06 11:40:00,54.4,54.4,54.39,54.4,31100.0,31.4564,31.4564,31.4507,31.4564,31100.0
2006-12-06 11:45:00,54.41,54.42,54.41,54.42,17400.0,31.4622,31.468,31.4622,31.468,17400.0
2006-12-06 11:50:00,54.42,54.47,54.42,54.46,25100.0,31.468,31.4969,31.468,31.4911,25100.0
2006-12-06 11:55:00,54.46,54.47,54.42,54.42,16900.0,31.4911,31.4969,31.468,31.468,16900.0
2006-12-06 12:00:00,54.41,54.46,54.41,54.44,17300.0,31.4622,31.4911,31.4622,31.4796,17300.0
2006-12-06 12:05:00,54.45,54.47,54.44,54.44,24300.0,31.4854,31.4969,31.4796,31.4796,24300.0
2006-12-06 12:10:00,54.45,54.47,54.44,54.45,29100.0,31.4854,31.4969,31.4796,31.4854,29100.0
2006-12-06 12:15:00,54.46,54.48,54.44,54.48,44400.0,31.4911,31.5027,31.4796,31.5027,44400.0
2006-12-06 12:20:00,54.48,54.52,54.46,54.48,31000.0,31.5027,31.5258,31.4911,31.5027,31000.0
2006-12-06 12:25:00,54.48,54.51,54.45,54.49,46800.0,31.5027,31.5201,31.4854,31.5085,46800.0
2006-12-06 12:30:00,54.49,54.51,54.44,54.46,37500.0,31.5085,31.5201,31.4796,31.4911,37500.0
2006-12-06 12:35:00,54.46,54.5,54.46,54.48,25000.0,31.4911,31.5143,31.4911,31.5027,25000.0
2006-12-06 12:40:00,54.48,54.49,54.44,54.45,22600.0,31.5027,31.5085,31.4796,31.4854,22600.0
2006-12-06 12:45:00,54.46,54.48,54.4,54.47,56000.0,31.4911,31.5027,31.4564,31.4969,56000.0
2006-12-06 12:50:00,54.46,54.51,54.46,54.47,31900.0,31.4911,31.5201,31.4911,31.4969,31900.0
2006-12-06 12:55:00,54.47,54.51,54.45,54.47,55400.0,31.4969,31.5201,31.4854,31.4969,55400.0
2006-12-06 13:00:00,54.46,54.5,54.45,54.48,35500.0,31.4911,31.5143,31.4854,31.5027,35500.0
2006-12-06 13:05:00,54.48,54.51,54.46,54.49,52400.0,31.5027,31.5201,31.4911,31.5085,52400.0
2006-12-06 13:10:00,54.49,54.5,54.42,54.46,26000.0,31.5085,31.5143,31.468,31.4911,26000.0
2006-12-06 13:15:00,54.47,54.48,54.41,54.45,31600.0,31.4969,31.5027,31.4622,31.4854,31600.0
2006-12-06 13:20:00,54.45,54.51,54.45,54.48,35000.0,31.4854,31.5201,31.4854,31.5027,35000.0
2006-12-06 13:25:00,54.48,54.51,54.46,54.5,29600.0,31.5027,31.5201,31.4911,31.5143,29600.0
2006-12-06 13:30:00,54.5,54.59,54.49,54.57,28100.0,31.5143,31.5663,31.5085,31.5547,28100.0
2006-12-06 13:35:00,54.58,54.7,54.57,54.67,53800.0,31.5605,31.6299,31.5547,31.6126,53800.0
2006-12-06 13:40:00,54.67,54.68,54.55,54.56,32400.0,31.6126,31.6184,31.5432,31.549,32400.0
2006-12-06 13:45:00,54.56,54.63,54.52,54.6,31500.0,31.549,31.5894,31.5258,31.5721,31500.0
2006-12-06 13:50:00,54.61,54.65,54.59,54.6,71200.0,31.5779,31.601,31.5663,31.5721,71200.0
2006-12-06 13:55:00,54.6,54.63,54.45,54.47,47400.0,31.5721,31.5894,31.4854,31.4969,47400.0
2006-12-06 14:00:00,54.48,54.64,54.47,54.57,38300.0,31.5027,31.5952,31.4969,31.5547,38300.0
2006-12-06 14:05:00,54.57,54.62,54.53,54.61,43000.0,31.5547,31.5837,31.5316,31.5779,43000.0
2006-12-06 14:10:00,54.6,54.65,54.58,54.65,31200.0,31.5721,31.601,31.5605,31.601,31200.0
2006-12-06 14:15:00,54.65,54.67,54.6,54.67,36500.0,31.601,31.6126,31.5721,31.6126,36500.0
2006-12-06 14:20:00,54.67,54.67,54.61,54.62,32400.0,31.6126,31.6126,31.5779,31.5837,32400.0
2006-12-06 14:25:00,54.62,54.65,54.59,54.61,42100.0,31.5837,31.601,31.5663,31.5779,42100.0
2006-12-06 14:30:00,54.61,54.62,54.59,54.59,23500.0,31.5779,31.5837,31.5663,31.5663,23500.0
2006-12-06 14:35:00,54.6,54.61,54.56,54.56,22700.0,31.5721,31.5779,31.549,31.549,22700.0
2006-12-06 14:40:00,54.56,54.57,54.5,54.5,23700.0,31.549,31.5547,31.5143,31.5143,23700.0
2006-12-06 14:45:00,54.51,54.52,54.48,54.51,19900.0,31.5201,31.5258,31.5027,31.5201,19900.0
2006-12-06 14:50:00,54.5,54.53,54.45,54.5,43400.0,31.5143,31.5316,31.4854,31.5143,43400.0
2006-12-06 14:55:00,54.5,54.64,54.5,54.64,29500.0,31.5143,31.5952,31.5143,31.5952,29500.0
2006-12-06 15:00:00,54.64,54.66,54.6,54.66,42300.0,31.5952,31.6068,31.5721,31.6068,42300.0
2006-12-06 15:05:00,54.65,54.67,54.63,54.64,45300.0,31.601,31.6126,31.5894,31.5952,45300.0
2006-12-06 15:10:00,54.65,54.66,54.64,54.64,45800.0,31.601,31.6068,31.5952,31.5952,45800.0
2006-12-06 15:15:00,54.64,54.65,54.63,54.63,68700.0,31.5952,31.601,31.5894,31.5894,68700.0
2006-12-06 15:20:00,54.63,54.65,54.63,54.65,70200.0,31.5894,31.601,31.5894,31.601,70200.0
2006-12-06 15:25:00,54.65,54.76,54.64,54.71,126100.0,31.601,31.6646,31.5952,31.6357,126100.0
2006-12-06 15:30:00,54.72,54.84,54.72,54.83,154000.0,31.6415,31.7109,31.6415,31.7051,154000.0
2006-12-06 15:35:00,54.82,54.83,54.7,54.72,115800.0,31.6993,31.7051,31.6299,31.6415,115800.0
2006-12-06 15:40:00,54.73,54.75,54.65,54.66,83300.0,31.6473,31.6588,31.601,31.6068,83300.0
2006-12-06 15:45:00,54.65,54.91,54.65,54.91,215100.0,31.601,31.7514,31.601,31.7514,215100.0
2006-12-06 15:50:00,54.9,54.91,54.75,54.82,265100.0,31.7456,31.7514,31.6588,31.6993,265100.0
2006-12-06 15:55:00,54.82,54.92,54.8,54.88,293600.0,31.6993,31.7571,31.6877,31.734,293600.0
2006-12-07 09:30:00,54.1,54.6,54.05,54.45,225200.0,31.283,31.5721,31.2541,31.4854,225200.0
2006-12-07 09:35:00,54.45,54.46,54.36,54.42,127400.0,31.4854,31.4911,31.4333,31.468,127400.0
2006-12-07 09:40:00,54.42,54.47,54.35,54.37,68300.0,31.468,31.4969,31.4275,31.4391,68300.0
2006-12-07 09:45:00,54.37,54.41,54.29,54.31,197700.0,31.4391,31.4622,31.3928,31.4044,197700.0
2006-12-07 09:50:00,54.3,54.55,54.3,54.4,117700.0,31.3986,31.5432,31.3986,31.4564,117700.0
2006-12-07 09:55:00,54.4,54.5,54.4,54.4,44700.0,31.4564,31.5143,31.4564,31.4564,44700.0
2006-12-07 10:00:00,54.41,54.42,54.35,54.39,66900.0,31.4622,31.468,31.4275,31.4507,66900.0
2006-12-07 10:05:00,54.39,54.4,54.29,54.31,66600.0,31.4507,31.4564,31.3928,31.4044,66600.0
2006-12-07 10:10:00,54.31,54.33,54.22,54.3,116700.0,31.4044,31.416,31.3524,31.3986,116700.0
2006-12-07 10:15:00,54.3,54.3,54.25,54.26,209700.0,31.3986,31.3986,31.3697,31.3755,209700.0
2006-12-07 10:20:00,54.25,54.36,54.25,54.3,82300.0,31.3697,31.4333,31.3697,31.3986,82300.0
2006-12-07 10:25:00,54.31,54.34,54.29,54.3,70500.0,31.4044,31.4218,31.3928,31.3986,70500.0
2006-12-07 10:30:00,54.31,54.39,54.3,54.37,60600.0,31.4044,31.4507,31.3986,31.4391,60600.0
2006-12-07 10:35:00,54.36,54.38,54.35,54.36,23400.0,31.4333,31.4449,31.4275,31.4333,23400.0
2006-12-07 10:40:00,54.36,54.37,54.26,54.28,152300.0,31.4333,31.4391,31.3755,31.3871,152300.0
2006-12-07 10:45:00,54.28,54.32,54.26,54.29,46200.0,31.3871,31.4102,31.3755,31.3928,46200.0
2006-12-07 10:50:00,54.29,54.34,54.22,54.27,54000.0,31.3928,31.4218,31.3524,31.3813,54000.0
2006-12-07 10:55:00,54.27,54.3,54.25,54.26,39400.0,31.3813,31.3986,31.3697,31.3755,39400.0
2006-12-07 11:00:00,54.26,54.26,54.18,54.18,44300.0,31.3755,31.3755,31.3292,31.3292,44300.0
2006-12-07 11:05:00,54.19,54.22,54.16,54.18,35700.0,31.335,31.3524,31.3177,31.3292,35700.0
2006-12-07 11:10:00,54.19,54.2,54.18,54.18,16800.0,31.335,31.3408,31.3292,31.3292,16800.0
2006-12-07 11:15:00,54.19,54.19,54.08,54.08,78700.0,31.335,31.335,31.2714,31.2714,78700.0
2006-12-07 11:20:00,54.06,54.08,53.93,53.96,85800.0,31.2598,31.2714,31.1847,31.202,85800.0
2006-12-07 11:25:00,53.96,54.02,53.92,54.02,33700.0,31.202,31.2367,31.1789,31.2367,33700.0
2006-12-07 11:30:00,54.02,54.14,54.01,54.08,65100.0,31.2367,31.3061,31.2309,31.2714,65100.0
2006-12-07 11:35:00,54.09,54.15,54.05,54.13,56200.0,31.2772,31.3119,31.2541,31.3003,56200.0
2006-12-07 11:40:00,54.13,54.21,54.09,54.16,33200.0,31.3003,31.3466,31.2772,31.3177,33200.0
2006-12-07 11:45:00,54.16,54.2,54.12,54.16,34600.0,31.3177,31.3408,31.2945,31.3177,34600.0
2006-12-07 11:50:00,54.16,54.26,54.12,54.12,46000.0,31.3177,31.3755,31.2945,31.2945,46000.0
2006-12-07 11:55:00,54.13,54.19,54.13,54.15,16000.0,31.3003,31.335,31.3003,31.3119,16000.0
2006-12-07 12:00:00,54.15,54.17,54.11,54.12,15700.0,31.3119,31.3234,31.2888,31.2945,15700.0
2006-12-07 12:05:00,54.12,54.17,54.1,54.1,20600.0,31.2945,31.3234,31.283,31.283,20600.0
2006-12-07 12:10:00,54.08,54.16,54.07,54.14,33800.0,31.2714,31.3177,31.2656,31.3061,33800.0
2006-12-07 12:15:00,54.13,54.13,54.05,54.1,52200.0,31.3003,31.3003,31.2541,31.283,52200.0
2006-12-07 12:20:00,54.1,54.13,54.09,54.1,26100.0,31.283,31.3003,31.2772,31.283,26100.0
2006-12-07 12:25:00,54.11,54.15,54.1,54.14,53000.0,31.2888,31.3119,31.283,31.3061,53000.0
2006-12-07 12:30:00,54.13,54.13,54.1,54.12,29100.0,31.3003,31.3003,31.283,31.2945,29100.0
2006-12-07 12:35:00,54.13,54.16,54.11,54.15,24300.0,31.3003,31.3177,31.2888,31.3119,24300.0
2006-12-07 12:40:00,54.14,54.19,54.14,54.18,22800.0,31.3061,31.335,31.3061,31.3292,22800.0
2006-12-07 12:45:00,54.17,54.18,54.13,54.13,38700.0,31.3234,31.3292,31.3003,31.3003,38700.0
2006-12-07 12:50:00,54.14,54.16,54.11,54.13,15700.0,31.3061,31.3177,31.2888,31.3003,15700.0
2006-12-07 12:55:00,54.12,54.13,54.07,54.08,13800.0,31.2945,31.3003,31.2656,31.2714,13800.0
2006-12-07 13:00:00,54.08,54.08,54.03,54.03,48200.0,31.2714,31.2714,31.2425,31.2425,48200.0
2006-12-07 13:05:00,54.02,54.02,53.99,54.0,32200.0,31.2367,31.2367,31.2194,31.2251,32200.0
2006-12-07 13:10:00,54.0,54.01,53.97,53.98,45300.0,31.2251,31.2309,31.2078,31.2136,45300.0
2006-12-07 13:15:00,53.98,54.01,53.98,54.01,45200.0,31.2136,31.2309,31.2136,31.2309,45200.0
2006-12-07 13:20:00,54.0,54.01,53.98,54.01,13900.0,31.2251,31.2309,31.2136,31.2309,13900.0
2006-12-07 13:25:00,54.01,54.05,53.99,54.01,31400.0,31.2309,31.2541,31.2194,31.2309,31400.0
2006-12-07 13:30:00,54.0,54.03,53.99,54.03,34000.0,31.2251,31.2425,31.2194,31.2425,34000.0
2006-12-07 13:35:00,54.04,54.07,54.0,54.03,51300.0,31.2483,31.2656,31.2251,31.2425,51300.0
2006-12-07 13:40:00,54.05,54.14,54.01,54.11,25300.0,31.2541,31.3061,31.2309,31.2888,25300.0
2006-12-07 13:45:00,54.12,54.17,54.0,54.0,72300.0,31.2945,31.3234,31.2251,31.2251,72300.0
2006-12-07 13:50:00,53.99,54.0,53.96,53.98,100200.0,31.2194,31.2251,31.202,31.2136,100200.0
2006-12-07 13:55:00,53.99,54.03,53.98,53.99,32300.0,31.2194,31.2425,31.2136,31.2194,32300.0
2006-12-07 14:00:00,54.0,54.0,53.97,54.0,34000.0,31.2251,31.2251,31.2078,31.2251,34000.0
2006-12-07 14:05:00,53.99,54.06,53.97,53.98,75000.0,31.2194,31.2598,31.2078,31.2136,75000.0
2006-12-07 14:10:00,53.99,54.0,53.96,53.99,132100.0,31.2194,31.2251,31.202,31.2194,132100.0
2006-12-07 14:15:00,53.98,54.0,53.97,53.97,88000.0,31.2136,31.2251,31.2078,31.2078,88000.0
2006-12-07 14:20:00,53.97,53.99,53.97,53.98,15800.0,31.2078,31.2194,31.2078,31.2136,15800.0
2006-12-07 14:25:00,53.97,54.02,53.96,53.99,89300.0,31.2078,31.2367,31.202,31.2194,89300.0
2006-12-07 14:30:00,54.0,54.0,53.93,53.97,63700.0,31.2251,31.2251,31.1847,31.2078,63700.0
2006-12-07 14:35:00,53.98,54.01,53.95,53.96,33700.0,31.2136,31.2309,31.1962,31.202,33700.0
2006-12-07 14:40:00,53.96,54.0,53.95,54.0,35600.0,31.202,31.2251,31.1962,31.2251,35600.0
2006-12-07 14:45:00,53.99,54.0,53.95,53.97,47400.0,31.2194,31.2251,31.1962,31.2078,47400.0
2006-12-07 14:50:00,53.97,54.0,53.91,53.94,59000.0,31.2078,31.2251,31.1731,31.1905,59000.0
2006-12-07 14:55:00,53.96,53.97,53.92,53.95,54700.0,31.202,31.2078,31.1789,31.1962,54700.0
2006-12-07 15:00:00,53.93,53.94,53.84,53.85,73500.0,31.1847,31.1905,31.1326,31.1384,73500.0
2006-12-07 15:05:00,53.85,53.9,53.85,53.88,38900.0,31.1384,31.1673,31.1384,31.1558,38900.0
2006-12-07 15:10:00,53.88,53.88,53.85,53.86,56700.0,31.1558,31.1558,31.1384,31.1442,56700.0
2006-12-07 15:15:00,53.87,53.89,53.83,53.84,72400.0,31.15,31.1615,31.1268,31.1326,72400.0
2006-12-07 15:20:00,53.84,53.88,53.84,53.88,90100.0,31.1326,31.1558,31.1326,31.1558,90100.0
2006-12-07 15:25:00,53.89,53.94,53.88,53.91,49500.0,31.1615,31.1905,31.1558,31.1731,49500.0
2006-12-07 15:30:00,53.93,53.96,53.92,53.93,30900.0,31.1847,31.202,31.1789,31.1847,30900.0
2006-12-07 15:35:00,53.93,53.96,53.91,53.92,39600.0,31.1847,31.202,31.1731,31.1789,39600.0
2006-12-07 15:40:00,53.93,53.98,53.92,53.98,118000.0,31.1847,31.2136,31.1789,31.2136,118000.0
2006-12-07 15:45:00,53.97,54.01,53.96,53.99,344000.0,31.2078,31.2309,31.202,31.2194,344000.0
2006-12-07 15:50:00,53.99,54.08,53.98,54.02,287300.0,31.2194,31.2714,31.2136,31.2367,287300.0
2006-12-07 15:55:00,54.01,54.06,54.01,54.02,119500.0,31.2309,31.2598,31.2309,31.2367,119500.0
2006-12-08 09:30:00,53.8,54.12,53.8,53.95,93000.0,31.1095,31.2945,31.1095,31.1962,93000.0
2006-12-08 09:35:00,53.93,53.99,53.86,53.96,36200.0,31.1847,31.2194,31.1442,31.202,36200.0
2006-12-08 09:40:00,53.96,53.99,53.9,53.94,37100.0,31.202,31.2194,31.1673,31.1905,37100.0
2006-12-08 09:45:00,53.94,53.95,53.87,53.88,38900.0,31.1905,31.1962,31.15,31.1558,38900.0
2006-12-08 09:50:00,53.89,53.89,53.85,53.85,30400.0,31.1615,31.1615,31.1384,31.1384,30400.0
2006-12-08 09:55:00,53.85,53.87,53.81,53.87,39000.0,31.1384,31.15,31.1153,31.15,39000.0
2006-12-08 10:00:00,53.86,53.86,53.79,53.79,61300.0,31.1442,31.1442,31.1037,31.1037,61300.0
2006-12-08 10:05:00,53.8,53.8,53.73,53.73,167600.0,31.1095,31.1095,31.069,31.069,167600.0
2006-12-08 10:10:00,53.73,53.73,53.6,53.64,108500.0,31.069,31.069,30.9939,31.017,108500.0
2006-12-08 10:15:00,53.64,53.69,53.61,53.64,59400.0,31.017,31.0459,30.9996,31.017,59400.0
2006-12-08 10:20:00,53.65,53.67,53.63,53.65,198800.0,31.0228,31.0343,31.0112,31.0228,198800.0
2006-12-08 10:25:00,53.65,53.68,53.63,53.65,67500.0,31.0228,31.0401,31.0112,31.0228,67500.0
2006-12-08 10:30:00,53.65,53.74,53.64,53.72,41100.0,31.0228,31.0748,31.017,31.0632,41100.0
2006-12-08 10:35:00,53.72,53.75,53.69,53.69,41700.0,31.0632,31.0806,31.0459,31.0459,41700.0
2006-12-08 10:40:00,53.69,53.73,53.68,53.68,72100.0,31.0459,31.069,31.0401,31.0401,72100.0
2006-12-08 10:45:00,53.68,53.72,53.64,53.71,62600.0,31.0401,31.0632,31.017,31.0575,62600.0
2006-12-08 10:50:00,53.7,53.84,53.7,53.78,75000.0,31.0517,31.1326,31.0517,31.0979,75000.0
2006-12-08 10:55:00,53.77,53.79,53.73,53.78,44300.0,31.0922,31.1037,31.069,31.0979,44300.0
2006-12-08 11:00:00,53.78,53.91,53.78,53.9,56000.0,31.0979,31.1731,31.0979,31.1673,56000.0
2006-12-08 11:05:00,53.91,53.93,53.85,53.85,108900.0,31.1731,31.1847,31.1384,31.1384,108900.0
2006-12-08 11:10:00,53.84,53.84,53.76,53.77,80200.0,31.1326,31.1326,31.0864,31.0922,80200.0
2006-12-08 11:15:00,53.77,53.84,53.68,53.71,62600.0,31.0922,31.1326,31.0401,31.0575,62600.0
2006-12-08 11:20:00,53.71,53.78,53.71,53.72,38000.0,31.0575,31.0979,31.0575,31.0632,38000.0
2006-12-08 11:25:00,53.73,53.75,53.7,53.71,55400.0,31.069,31.0806,31.0517,31.0575,55400.0
2006-12-08 11:30:00,53.72,53.9,53.71,53.9,77600.0,31.0632,31.1673,31.0575,31.1673,77600.0
2006-12-08 11:35:00,53.9,53.9,53.75,53.81,55700.0,31.1673,31.1673,31.0806,31.1153,55700.0
2006-12-08 11:40:00,53.81,53.82,53.79,53.8,62500.0,31.1153,31.1211,31.1037,31.1095,62500.0
2006-12-08 11:45:00,53.8,53.82,53.79,53.81,53000.0,31.1095,31.1211,31.1037,31.1153,53000.0
2006-12-08 11:50:00,53.81,53.81,53.79,53.79,37200.0,31.1153,31.1153,31.1037,31.1037,37200.0
2006-12-08 11:55:00,53.79,53.8,53.78,53.79,27500.0,31.1037,31.1095,31.0979,31.1037,27500.0
2006-12-08 12:00:00,53.78,53.8,53.78,53.79,28800.0,31.0979,31.1095,31.0979,31.1037,28800.0
2006-12-08 12:05:00,53.8,53.8,53.78,53.79,27400.0,31.1095,31.1095,31.0979,31.1037,27400.0
2006-12-08 12:10:00,53.79,53.8,53.77,53.77,52700.0,31.1037,31.1095,31.0922,31.0922,52700.0
2006-12-08 12:15:00,53.77,53.78,53.76,53.78,41800.0,31.0922,31.0979,31.0864,31.0979,41800.0
2006-12-08 12:20:00,53.78,53.78,53.76,53.76,25400.0,31.0979,31.0979,31.0864,31.0864,25400.0
2006-12-08 12:25:00,53.76,53.77,53.7,53.7,17000.0,31.0864,31.0922,31.0517,31.0517,17000.0
2006-12-08 12:30:00,53.7,53.72,53.66,53.67,36100.0,31.0517,31.0632,31.0285,31.0343,36100.0
2006-12-08 12:35:00,53.68,53.68,53.64,53.64,40200.0,31.0401,31.0401,31.017,31.017,40200.0
2006-12-08 12:40:00,53.64,53.65,53.62,53.64,16400.0,31.017,31.0228,31.0054,31.017,16400.0
2006-12-08 12:45:00,53.63,53.72,53.63,53.7,28400.0,31.0112,31.0632,31.0112,31.0517,28400.0
2006-12-08 12:50:00,53.69,53.71,53.67,53.68,31100.0,31.0459,31.0575,31.0343,31.0401,31100.0
2006-12-08 12:55:00,53.68,53.72,53.67,53.7,20200.0,31.0401,31.0632,31.0343,31.0517,20200.0
2006-12-08 13:00:00,53.7,53.73,53.7,53.72,12700.0,31.0517,31.069,31.0517,31.0632,12700.0
2006-12-08 13:05:00,53.72,53.75,53.71,53.75,30600.0,31.0632,31.0806,31.0575,31.0806,30600.0
2006-12-08 13:10:00,53.75,53.76,53.74,53.74,37700.0,31.0806,31.0864,31.0748,31.0748,37700.0
2006-12-08 13:15:00,53.75,53.76,53.69,53.72,23000.0,31.0806,31.0864,31.0459,31.0632,23000.0
2006-12-08 13:20:00,53.72,53.78,53.7,53.71,33400.0,31.0632,31.0979,31.0517,31.0575,33400.0
2006-12-08 13:25:00,53.72,53.72,53.67,53.67,25700.0,31.0632,31.0632,31.0343,31.0343,25700.0
2006-12-08 13:30:00,53.68,53.68,53.63,53.65,21300.0,31.0401,31.0401,31.0112,31.0228,21300.0
2006-12-08 13:35:00,53.65,53.7,53.63,53.69,22400.0,31.0228,31.0517,31.0112,31.0459,22400.0
2006-12-08 13:40:00,53.69,53.75,53.69,53.72,14300.0,31.0459,31.0806,31.0459,31.0632,14300.0
2006-12-08 13:45:00,53.72,53.73,53.7,53.7,10900.0,31.0632,31.069,31.0517,31.0517,10900.0
2006-12-08 13:50:00,53.7,53.7,53.68,53.7,15000.0,31.0517,31.0517,31.0401,31.0517,15000.0
2006-12-08 13:55:00,53.7,53.73,53.69,53.69,19100.0,31.0517,31.069,31.0459,31.0459,19100.0
2006-12-08 14:00:00,53.71,53.72,53.69,53.7,18300.0,31.0575,31.0632,31.0459,31.0517,18300.0
2006-12-08 14:05:00,53.69,53.72,53.69,53.69,24900.0,31.0459,31.0632,31.0459,31.0459,24900.0
2006-12-08 14:10:00,53.7,53.7,53.65,53.69,33600.0,31.0517,31.0517,31.0228,31.0459,33600.0
2006-12-08 14:15:00,53.7,53.76,53.69,53.73,43100.0,31.0517,31.0864,31.0459,31.069,43100.0
2006-12-08 14:20:00,53.73,53.83,53.73,53.73,119300.0,31.069,31.1268,31.069,31.069,119300.0
2006-12-08 14:25:00,53.73,53.79,53.72,53.78,126600.0,31.069,31.1037,31.0632,31.0979,126600.0
2006-12-08 14:30:00,53.78,53.8,53.78,53.79,24000.0,31.0979,31.1095,31.0979,31.1037,24000.0
2006-12-08 14:35:00,53.79,53.8,53.75,53.79,28800.0,31.1037,31.1095,31.0806,31.1037,28800.0
2006-12-08 14:40:00,53.8,53.83,53.8,53.81,34800.0,31.1095,31.1268,31.1095,31.1153,34800.0
2006-12-08 14:45:00,53.81,53.82,53.77,53.78,18600.0,31.1153,31.1211,31.0922,31.0979,18600.0
2006-12-08 14:50:00,53.77,53.84,53.77,53.83,61900.0,31.0922,31.1326,31.0922,31.1268,61900.0
2006-12-08 14:55:00,53.82,53.83,53.78,53.81,47800.0,31.1211,31.1268,31.0979,31.1153,47800.0
2006-12-08 15:00:00,53.8,53.81,53.79,53.8,22600.0,31.1095,31.1153,31.1037,31.1095,22600.0
2006-12-08 15:05:00,53.8,53.86,53.8,53.86,63400.0,31.1095,31.1442,31.1095,31.1442,63400.0
2006-12-08 15:10:00,53.86,53.9,53.85,53.9,27500.0,31.1442,31.1673,31.1384,31.1673,27500.0
2006-12-08 15:15:00,53.89,53.92,53.88,53.92,56300.0,31.1615,31.1789,31.1558,31.1789,56300.0
2006-12-08 15:20:00,53.91,53.94,53.9,53.94,68100.0,31.1731,31.1905,31.1673,31.1905,68100.0
2006-12-08 15:25:00,53.93,54.0,53.92,54.0,69600.0,31.1847,31.2251,31.1789,31.2251,69600.0
2006-12-08 15:30:00,54.0,54.01,53.94,53.96,87300.0,31.2251,31.2309,31.1905,31.202,87300.0
2006-12-08 15:35:00,53.95,53.95,53.89,53.89,94800.0,31.1962,31.1962,31.1615,31.1615,94800.0
2006-12-08 15:40:00,53.89,53.9,53.85,53.85,79800.0,31.1615,31.1673,31.1384,31.1384,79800.0
2006-12-08 15:45:00,53.85,53.86,53.81,53.83,79800.0,31.1384,31.1442,31.1153,31.1268,79800.0
2006-12-08 15:50:00,53.83,53.94,53.83,53.94,101700.0,31.1268,31.1905,31.1268,31.1905,101700.0
2006-12-08 15:55:00,53.94,54.01,53.93,54.0,137800.0,31.1905,31.2309,31.1847,31.2251,137800.0
2006-12-11 09:30:00,53.9,54.16,53.83,54.02,93900.0,31.1673,31.3177,31.1268,31.2367,93900.0
2006-12-11 09:35:00,54.01,54.05,53.97,53.98,44700.0,31.2309,31.2541,31.2078,31.2136,44700.0
2006-12-11 09:40:00,53.98,54.01,53.8,53.88,38100.0,31.2136,31.2309,31.1095,31.1558,38100.0
2006-12-11 09:45:00,53.87,53.89,53.81,53.81,52500.0,31.15,31.1615,31.1153,31.1153,52500.0
2006-12-11 09:50:00,53.82,53.82,53.76,53.76,66500.0,31.1211,31.1211,31.0864,31.0864,66500.0
2006-12-11 09:55:00,53.76,53.87,53.75,53.85,36400.0,31.0864,31.15,31.0806,31.1384,36400.0
2006-12-11 10:00:00,53.85,53.86,53.78,53.78,43600.0,31.1384,31.1442,31.0979,31.0979,43600.0
2006-12-11 10:05:00,53.79,53.92,53.79,53.87,48800.0,31.1037,31.1789,31.1037,31.15,48800.0
2006-12-11 10:10:00,53.87,53.93,53.86,53.92,61200.0,31.15,31.1847,31.1442,31.1789,61200.0
2006-12-11 10:15:00,53.93,53.93,53.86,53.88,49300.0,31.1847,31.1847,31.1442,31.1558,49300.0
2006-12-11 10:20:00,53.89,53.91,53.81,53.81,34700.0,31.1615,31.1731,31.1153,31.1153,34700.0
2006-12-11 10:25:00,53.82,53.87,53.8,53.84,22000.0,31.1211,31.15,31.1095,31.1326,22000.0
2006-12-11 10:30:00,53.85,53.92,53.82,53.85,53300.0,31.1384,31.1789,31.1211,31.1384,53300.0
2006-12-11 10:35:00,53.85,53.86,53.83,53.85,44800.0,31.1384,31.1442,31.1268,31.1384,44800.0
2006-12-11 10:40:00,53.85,53.88,53.8,53.86,96200.0,31.1384,31.1558,31.1095,31.1442,96200.0
2006-12-11 10:45:00,53.86,53.9,53.82,53.9,57100.0,31.1442,31.1673,31.1211,31.1673,57100.0
2006-12-11 10:50:00,53.92,53.94,53.87,53.9,39300.0,31.1789,31.1905,31.15,31.1673,39300.0
2006-12-11 10:55:00,53.9,53.9,53.86,53.89,16000.0,31.1673,31.1673,31.1442,31.1615,16000.0
2006-12-11 11:00:00,53.88,53.88,53.85,53.87,30700.0,31.1558,31.1558,31.1384,31.15,30700.0
2006-12-11 11:05:00,53.88,53.91,53.86,53.87,53900.0,31.1558,31.1731,31.1442,31.15,53900.0
2006-12-11 11:10:00,53.87,53.91,53.87,53.9,133800.0,31.15,31.1731,31.15,31.1673,133800.0
2006-12-11 11:15:00,53.9,53.99,53.87,53.97,40800.0,31.1673,31.2194,31.15,31.2078,40800.0
2006-12-11 11:20:00,53.97,54.0,53.91,53.92,35900.0,31.2078,31.2251,31.1731,31.1789,35900.0
2006-12-11 11:25:00,53.93,53.93,53.87,53.88,26900.0,31.1847,31.1847,31.15,31.1558,26900.0
2006-12-11 11:30:00,53.87,53.89,53.85,53.88,47200.0,31.15,31.1615,31.1384,31.1558,47200.0
2006-12-11 11:35:00,53.89,53.92,53.89,53.92,60800.0,31.1615,31.1789,31.1615,31.1789,60800.0
2006-12-11 11:40:00,53.92,53.93,53.9,53.91,22300.0,31.1789,31.1847,31.1673,31.1731,22300.0
2006-12-11 11:45:00,53.91,53.93,53.91,53.93,16800.0,31.1731,31.1847,31.1731,31.1847,16800.0
2006-12-11 11:50:00,53.92,53.95,53.92,53.93,35900.0,31.1789,31.1962,31.1789,31.1847,35900.0
2006-12-11 11:55:00,53.93,53.93,53.9,53.92,28100.0,31.1847,31.1847,31.1673,31.1789,28100.0
2006-12-11 12:00:00,53.93,53.99,53.93,53.99,57200.0,31.1847,31.2194,31.1847,31.2194,57200.0
2006-12-11 12:05:00,53.99,53.99,53.95,53.98,52400.0,31.2194,31.2194,31.1962,31.2136,52400.0
2006-12-11 12:10:00,53.97,53.97,53.95,53.96,37600.0,31.2078,31.2078,31.1962,31.202,37600.0
2006-12-11 12:15:00,53.96,53.97,53.94,53.94,70900.0,31.202,31.2078,31.1905,31.1905,70900.0
2006-12-11 12:20:00,53.95,53.98,53.94,53.96,60700.0,31.1962,31.2136,31.1905,31.202,60700.0
2006-12-11 12:25:00,53.97,53.97,53.94,53.96,30000.0,31.2078,31.2078,31.1905,31.202,30000.0
2006-12-11 12:30:00,53.95,53.96,53.94,53.95,19300.0,31.1962,31.202,31.1905,31.1962,19300.0
2006-12-11 12:35:00,53.96,53.97,53.95,53.96,15300.0,31.202,31.2078,31.1962,31.202,15300.0
2006-12-11 12:40:00,53.95,53.95,53.92,53.94,27300.0,31.1962,31.1962,31.1789,31.1905,27300.0
2006-12-11 12:45:00,53.94,53.97,53.94,53.97,30700.0,31.1905,31.2078,31.1905,31.2078,30700.0
2006-12-11 12:50:00,53.97,54.0,53.97,53.99,14100.0,31.2078,31.2251,31.2078,31.2194,14100.0
2006-12-11 12:55:00,53.99,54.0,53.95,53.96,16000.0,31.2194,31.2251,31.1962,31.202,16000.0
2006-12-11 13:00:00,53.96,53.99,53.94,53.97,26800.0,31.202,31.2194,31.1905,31.2078,26800.0
2006-12-11 13:05:00,53.97,53.97,53.95,53.95,14400.0,31.2078,31.2078,31.1962,31.1962,14400.0
2006-12-11 13:10:00,53.96,53.96,53.95,53.95,25400.0,31.202,31.202,31.1962,31.1962,25400.0
2006-12-11 13:15:00,53.95,54.01,53.95,53.98,20800.0,31.1962,31.2309,31.1962,31.2136,20800.0
2006-12-11 13:20:00,53.98,53.99,53.96,53.96,16200.0,31.2136,31.2194,31.202,31.202,16200.0
2006-12-11 13:25:00,53.97,53.97,53.9,53.9,27400.0,31.2078,31.2078,31.1673,31.1673,27400.0
2006-12-11 13:30:00,53.89,53.92,53.88,53.9,26500.0,31.1615,31.1789,31.1558,31.1673,26500.0
2006-12-11 13:35:00,53.91,53.94,53.9,53.92,27700.0,31.1731,31.1905,31.1673,31.1789,27700.0
2006-12-11 13:40:00,53.92,53.95,53.92,53.93,51300.0,31.1789,31.1962,31.1789,31.1847,51300.0
2006-12-11 13:45:00,53.92,53.95,53.91,53.93,15500.0,31.1789,31.1962,31.1731,31.1847,15500.0
2006-12-11 13:50:00,53.93,53.94,53.9,53.9,12800.0,31.1847,31.1905,31.1673,31.1673,12800.0
2006-12-11 13:55:00,53.9,53.92,53.89,53.9,34400.0,31.1673,31.1789,31.1615,31.1673,34400.0
2006-12-11 14:00:00,53.9,53.93,53.9,53.93,22900.0,31.1673,31.1847,31.1673,31.1847,22900.0
2006-12-11 14:05:00,53.94,53.96,53.93,53.94,47800.0,31.1905,31.202,31.1847,31.1905,47800.0
2006-12-11 14:10:00,53.94,53.94,53.91,53.92,17600.0,31.1905,31.1905,31.1731,31.1789,17600.0
2006-12-11 14:15:00,53.92,53.94,53.91,53.92,22800.0,31.1789,31.1905,31.1731,31.1789,22800.0
2006-12-11 14:20:00,53.92,53.94,53.92,53.94,21500.0,31.1789,31.1905,31.1789,31.1905,21500.0
2006-12-11 14:25:00,53.94,53.96,53.93,53.96,24200.0,31.1905,31.202,31.1847,31.202,24200.0
2006-12-11 14:30:00,53.96,53.96,53.94,53.96,20900.0,31.202,31.202,31.1905,31.202,20900.0
2006-12-11 14:35:00,53.95,53.97,53.94,53.95,35400.0,31.1962,31.2078,31.1905,31.1962,35400.0
2006-12-11 14:40:00,53.95,53.97,53.93,53.94,60000.0,31.1962,31.2078,31.1847,31.1905,60000.0
2006-12-11 14:45:00,53.93,53.94,53.92,53.93,19900.0,31.1847,31.1905,31.1789,31.1847,19900.0
2006-12-11 14:50:00,53.93,53.94,53.91,53.93,26700.0,31.1847,31.1905,31.1731,31.1847,26700.0
2006-12-11 14:55:00,53.93,53.94,53.91,53.94,21600.0,31.1847,31.1905,31.1731,31.1905,21600.0
2006-12-11 15:00:00,53.94,53.96,53.93,53.95,29400.0,31.1905,31.202,31.1847,31.1962,29400.0
2006-12-11 15:05:00,53.95,53.96,53.93,53.93,29800.0,31.1962,31.202,31.1847,31.1847,29800.0
2006-12-11 15:10:00,53.93,53.95,53.92,53.95,29600.0,31.1847,31.1962,31.1789,31.1962,29600.0
2006-12-11 15:15:00,53.95,53.96,53.93,53.94,64200.0,31.1962,31.202,31.1847,31.1905,64200.0
2006-12-11 15:20:00,53.95,53.95,53.93,53.95,34300.0,31.1962,31.1962,31.1847,31.1962,34300.0
2006-12-11 15:25:00,53.94,53.96,53.93,53.95,49100.0,31.1905,31.202,31.1847,31.1962,49100.0
2006-12-11 15:30:00,53.95,53.97,53.94,53.95,54500.0,31.1962,31.2078,31.1905,31.1962,54500.0
2006-12-11 15:35:00,53.94,53.97,53.93,53.94,75000.0,31.1905,31.2078,31.1847,31.1905,75000.0
2006-12-11 15:40:00,53.94,53.98,53.94,53.96,79600.0,31.1905,31.2136,31.1905,31.202,79600.0
2006-12-11 15:45:00,53.96,53.97,53.94,53.94,75700.0,31.202,31.2078,31.1905,31.1905,75700.0
2006-12-11 15:50:00,53.94,54.0,53.94,53.99,96000.0,31.1905,31.2251,31.1905,31.2194,96000.0
2006-12-11 15:55:00,54.0,54.0,53.95,53.99,112900.0,31.2251,31.2251,31.1962,31.2194,112900.0
2006-12-12 09:30:00,54.08,54.13,53.8,53.93,108800.0,31.2714,31.3003,31.1095,31.1847,108800.0
2006-12-12 09:35:00,53.88,53.97,53.82,53.9,26500.0,31.1558,31.2078,31.1211,31.1673,26500.0
2006-12-12 09:40:00,53.91,53.98,53.83,53.88,61300.0,31.1731,31.2136,31.1268,31.1558,61300.0
2006-12-12 09:45:00,53.89,53.89,53.78,53.81,17400.0,31.1615,31.1615,31.0979,31.1153,17400.0
2006-12-12 09:50:00,53.82,53.85,53.78,53.82,30800.0,31.1211,31.1384,31.0979,31.1211,30800.0
2006-12-12 09:55:00,53.81,53.88,53.79,53.86,40300.0,31.1153,31.1558,31.1037,31.1442,40300.0
2006-12-12 10:00:00,53.88,53.89,53.79,53.86,36700.0,31.1558,31.1615,31.1037,31.1442,36700.0
2006-12-12 10:05:00,53.86,53.87,53.83,53.85,44200.0,31.1442,31.15,31.1268,31.1384,44200.0
2006-12-12 10:10:00,53.86,53.86,53.74,53.77,40500.0,31.1442,31.1442,31.0748,31.0922,40500.0
2006-12-12 10:15:00,53.77,53.79,53.7,53.73,68600.0,31.0922,31.1037,31.0517,31.069,68600.0
2006-12-12 10:20:00,53.73,53.74,53.71,53.72,35800.0,31.069,31.0748,31.0575,31.0632,35800.0
2006-12-12 10:25:00,53.72,53.77,53.72,53.76,52600.0,31.0632,31.0922,31.0632,31.0864,52600.0
2006-12-12 10:30:00,53.77,53.83,53.75,53.83,38600.0,31.0922,31.1268,31.0806,31.1268,38600.0
2006-12-12 10:35:00,53.83,53.87,53.78,53.78,36500.0,31.1268,31.15,31.0979,31.0979,36500.0
2006-12-12 10:40:00,53.77,53.78,53.75,53.77,18800.0,31.0922,31.0979,31.0806,31.0922,18800.0
2006-12-12 10:45:00,53.77,53.81,53.74,53.79,62000.0,31.0922,31.1153,31.0748,31.1037,62000.0
2006-12-12 10:50:00,53.77,53.83,53.73,53.79,96000.0,31.0922,31.1268,31.069,31.1037,96000.0
2006-12-12 10:55:00,53.78,53.82,53.71,53.78,38200.0,31.0979,31.1211,31.0575,31.0979,38200.0
2006-12-12 11:00:00,53.77,53.8,53.76,53.78,12700.0,31.0922,31.1095,31.0864,31.0979,12700.0
2006-12-12 11:05:00,53.78,53.84,53.78,53.84,15300.0,31.0979,31.1326,31.0979,31.1326,15300.0
2006-12-12 11:10:00,53.84,53.88,53.78,53.8,38900.0,31.1326,31.1558,31.0979,31.1095,38900.0
2006-12-12 11:15:00,53.8,53.84,53.79,53.81,28700.0,31.1095,31.1326,31.1037,31.1153,28700.0
2006-12-12 11:20:00,53.79,53.79,53.76,53.76,61600.0,31.1037,31.1037,31.0864,31.0864,61600.0
2006-12-12 11:25:00,53.76,53.85,53.76,53.78,20200.0,31.0864,31.1384,31.0864,31.0979,20200.0
2006-12-12 11:30:00,53.78,53.8,53.75,53.75,32700.0,31.0979,31.1095,31.0806,31.0806,32700.0
2006-12-12 11:35:00,53.75,53.76,53.71,53.72,34200.0,31.0806,31.0864,31.0575,31.0632,34200.0
2006-12-12 11:40:00,53.72,53.72,53.65,53.66,24200.0,31.0632,31.0632,31.0228,31.0285,24200.0
2006-12-12 11:45:00,53.66,53.68,53.61,53.65,27800.0,31.0285,31.0401,30.9996,31.0228,27800.0
2006-12-12 11:50:00,53.65,53.71,53.62,53.69,38100.0,31.0228,31.0575,31.0054,31.0459,38100.0
2006-12-12 11:55:00,53.68,53.72,53.66,53.69,36200.0,31.0401,31.0632,31.0285,31.0459,36200.0
2006-12-12 12:00:00,53.69,53.7,53.66,53.67,23200.0,31.0459,31.0517,31.0285,31.0343,23200.0
2006-12-12 12:05:00,53.68,53.68,53.58,53.58,32200.0,31.0401,31.0401,30.9823,30.9823,32200.0
2006-12-12 12:10:00,53.59,53.62,53.55,53.59,43900.0,30.9881,31.0054,30.9649,30.9881,43900.0
2006-12-12 12:15:00,53.58,53.61,53.56,53.6,19800.0,30.9823,30.9996,30.9707,30.9939,19800.0
2006-12-12 12:20:00,53.6,53.62,53.56,53.57,41900.0,30.9939,31.0054,30.9707,30.9765,41900.0
2006-12-12 12:25:00,53.57,53.62,53.55,53.62,80500.0,30.9765,31.0054,30.9649,31.0054,80500.0
2006-12-12 12:30:00,53.62,53.73,53.61,53.7,37800.0,31.0054,31.069,30.9996,31.0517,37800.0
2006-12-12 12:35:00,53.69,53.76,53.68,53.75,14100.0,31.0459,31.0864,31.0401,31.0806,14100.0
2006-12-12 12:40:00,53.75,53.75,53.65,53.66,22500.0,31.0806,31.0806,31.0228,31.0285,22500.0
2006-12-12 12:45:00,53.67,53.73,53.65,53.68,19500.0,31.0343,31.069,31.0228,31.0401,19500.0
2006-12-12 12:50:00,53.68,53.69,53.65,53.66,10200.0,31.0401,31.0459,31.0228,31.0285,10200.0
2006-12-12 12:55:00,53.64,53.68,53.64,53.68,13000.0,31.017,31.0401,31.017,31.0401,13000.0
2006-12-12 13:00:00,53.68,53.71,53.67,53.69,12200.0,31.0401,31.0575,31.0343,31.0459,12200.0
2006-12-12 13:05:00,53.68,53.74,53.68,53.74,14200.0,31.0401,31.0748,31.0401,31.0748,14200.0
2006-12-12 13:10:00,53.74,53.76,53.72,53.73,11800.0,31.0748,31.0864,31.0632,31.069,11800.0
2006-12-12 13:15:00,53.73,53.75,53.72,53.73,9500.0,31.069,31.0806,31.0632,31.069,9500.0
2006-12-12 13:20:00,53.73,53.79,53.71,53.76,28300.0,31.069,31.1037,31.0575,31.0864,28300.0
2006-12-12 13:25:00,53.76,53.78,53.74,53.77,20100.0,31.0864,31.0979,31.0748,31.0922,20100.0
2006-12-12 13:30:00,53.76,53.81,53.75,53.78,29600.0,31.0864,31.1153,31.0806,31.0979,29600.0
2006-12-12 13:35:00,53.78,53.78,53.75,53.76,15100.0,31.0979,31.0979,31.0806,31.0864,15100.0
2006-12-12 13:40:00,53.77,53.79,53.72,53.74,19000.0,31.0922,31.1037,31.0632,31.0748,19000.0
2006-12-12 13:45:00,53.73,53.74,53.71,53.72,16000.0,31.069,31.0748,31.0575,31.0632,16000.0
2006-12-12 13:50:00,53.73,53.73,53.71,53.73,16300.0,31.069,31.069,31.0575,31.069,16300.0
2006-12-12 13:55:00,53.73,53.73,53.72,53.73,15100.0,31.069,31.069,31.0632,31.069,15100.0
2006-12-12 14:00:00,53.73,53.75,53.72,53.75,15300.0,31.069,31.0806,31.0632,31.0806,15300.0
2006-12-12 14:05:00,53.75,53.84,53.74,53.82,40400.0,31.0806,31.1326,31.0748,31.1211,40400.0
2006-12-12 14:10:00,53.81,53.86,53.75,53.86,50600.0,31.1153,31.1442,31.0806,31.1442,50600.0
2006-12-12 14:15:00,53.85,53.89,53.71,53.82,46000.0,31.1384,31.1615,31.0575,31.1211,46000.0
2006-12-12 14:20:00,53.84,53.91,53.83,53.87,38400.0,31.1326,31.1731,31.1268,31.15,38400.0
2006-12-12 14:25:00,53.86,53.88,53.8,53.82,19600.0,31.1442,31.1558,31.1095,31.1211,19600.0
2006-12-12 14:30:00,53.82,53.91,53.79,53.89,51700.0,31.1211,31.1731,31.1037,31.1615,51700.0
2006-12-12 14:35:00,53.89,53.9,53.82,53.82,51600.0,31.1615,31.1673,31.1211,31.1211,51600.0
2006-12-12 14:40:00,53.83,53.87,53.79,53.8,28700.0,31.1268,31.15,31.1037,31.1095,28700.0
2006-12-12 14:45:00,53.8,53.84,53.77,53.78,19300.0,31.1095,31.1326,31.0922,31.0979,19300.0
2006-12-12 14:50:00,53.78,53.79,53.72,53.77,120500.0,31.0979,31.1037,31.0632,31.0922,120500.0
2006-12-12 14:55:00,53.77,53.8,53.75,53.77,66700.0,31.0922,31.1095,31.0806,31.0922,66700.0
2006-12-12 15:00:00,53.78,53.82,53.75,53.78,93200.0,31.0979,31.1211,31.0806,31.0979,93200.0
2006-12-12 15:05:00,53.78,53.8,53.74,53.76,28200.0,31.0979,31.1095,31.0748,31.0864,28200.0
2006-12-12 15:10:00,53.75,53.77,53.71,53.76,24800.0,31.0806,31.0922,31.0575,31.0864,24800.0
2006-12-12 15:15:00,53.76,53.78,53.67,53.67,44900.0,31.0864,31.0979,31.0343,31.0343,44900.0
2006-12-12 15:20:00,53.68,53.73,53.65,53.69,174200.0,31.0401,31.069,31.0228,31.0459,174200.0
2006-12-12 15:25:00,53.69,53.8,53.67,53.79,79000.0,31.0459,31.1095,31.0343,31.1037,79000.0
2006-12-12 15:30:00,53.79,53.84,53.73,53.75,72900.0,31.1037,31.1326,31.069,31.0806,72900.0
2006-12-12 15:35:00,53.75,53.87,53.74,53.84,60100.0,31.0806,31.15,31.0748,31.1326,60100.0
2006-12-12 15:40:00,53.84,53.88,53.78,53.87,51300.0,31.1326,31.1558,31.0979,31.15,51300.0
2006-12-12 15:45:00,53.89,53.9,53.86,53.86,74200.0,31.1615,31.1673,31.1442,31.1442,74200.0
2006-12-12 15:50:00,53.86,53.88,53.83,53.86,59000.0,31.1442,31.1558,31.1268,31.1442,59000.0
2006-12-12 15:55:00,53.86,53.91,53.84,53.86,119000.0,31.1442,31.1731,31.1326,31.1442,119000.0
2006-12-13 09:30:00,54.19,54.2,53.94,53.94,103000.0,31.335,31.3408,31.1905,31.1905,103000.0
2006-12-13 09:35:00,53.98,54.2,53.96,54.09,116600.0,31.2136,31.3408,31.202,31.2772,116600.0
2006-12-13 09:40:00,54.1,54.14,53.92,53.98,65000.0,31.283,31.3061,31.1789,31.2136,65000.0
2006-12-13 09:45:00,53.99,54.04,53.92,53.99,45500.0,31.2194,31.2483,31.1789,31.2194,45500.0
2006-12-13 09:50:00,54.0,54.01,53.93,53.97,69700.0,31.2251,31.2309,31.1847,31.2078,69700.0
2006-12-13 09:55:00,53.97,54.0,53.9,53.95,78400.0,31.2078,31.2251,31.1673,31.1962,78400.0
2006-12-13 10:00:00,53.95,54.0,53.91,53.99,78800.0,31.1962,31.2251,31.1731,31.2194,78800.0
2006-12-13 10:05:00,54.0,54.01,53.95,53.96,57700.0,31.2251,31.2309,31.1962,31.202,57700.0
2006-12-13 10:10:00,53.96,53.97,53.93,53.96,49300.0,31.202,31.2078,31.1847,31.202,49300.0
2006-12-13 10:15:00,53.96,53.97,53.94,53.95,64000.0,31.202,31.2078,31.1905,31.1962,64000.0
2006-12-13 10:20:00,53.95,53.96,53.92,53.95,91400.0,31.1962,31.202,31.1789,31.1962,91400.0
2006-12-13 10:25:00,53.95,53.95,53.92,53.92,45500.0,31.1962,31.1962,31.1789,31.1789,45500.0
2006-12-13 10:30:00,53.92,53.92,53.76,53.77,91800.0,31.1789,31.1789,31.0864,31.0922,91800.0
2006-12-13 10:35:00,53.78,53.85,53.77,53.79,62800.0,31.0979,31.1384,31.0922,31.1037,62800.0
2006-12-13 10:40:00,53.78,53.79,53.75,53.77,27100.0,31.0979,31.1037,31.0806,31.0922,27100.0
2006-12-13 10:45:00,53.77,53.78,53.75,53.78,25100.0,31.0922,31.0979,31.0806,31.0979,25100.0
2006-12-13 10:50:00,53.78,53.81,53.75,53.76,38300.0,31.0979,31.1153,31.0806,31.0864,38300.0
2006-12-13 10:55:00,53.76,53.79,53.71,53.71,49900.0,31.0864,31.1037,31.0575,31.0575,49900.0
2006-12-13 11:00:00,53.73,53.74,53.7,53.72,34500.0,31.069,31.0748,31.0517,31.0632,34500.0
2006-12-13 11:05:00,53.73,53.81,53.71,53.77,101100.0,31.069,31.1153,31.0575,31.0922,101100.0
2006-12-13 11:10:00,53.78,53.78,53.73,53.76,56300.0,31.0979,31.0979,31.069,31.0864,56300.0
2006-12-13 11:15:00,53.77,53.81,53.76,53.79,49500.0,31.0922,31.1153,31.0864,31.1037,49500.0
2006-12-13 11:20:00,53.78,53.79,53.76,53.77,41200.0,31.0979,31.1037,31.0864,31.0922,41200.0
2006-12-13 11:25:00,53.77,53.78,53.76,53.77,32100.0,31.0922,31.0979,31.0864,31.0922,32100.0
2006-12-13 11:30:00,53.77,53.79,53.76,53.77,38700.0,31.0922,31.1037,31.0864,31.0922,38700.0
2006-12-13 11:35:00,53.77,53.79,53.76,53.79,33400.0,31.0922,31.1037,31.0864,31.1037,33400.0
2006-12-13 11:40:00,53.8,53.8,53.78,53.78,46500.0,31.1095,31.1095,31.0979,31.0979,46500.0
2006-12-13 11:45:00,53.78,53.8,53.76,53.77,63400.0,31.0979,31.1095,31.0864,31.0922,63400.0
2006-12-13 11:50:00,53.77,53.79,53.76,53.77,53500.0,31.0922,31.1037,31.0864,31.0922,53500.0
2006-12-13 11:55:00,53.77,53.78,53.76,53.78,33100.0,31.0922,31.0979,31.0864,31.0979,33100.0
2006-12-13 12:00:00,53.78,53.79,53.76,53.77,29000.0,31.0979,31.1037,31.0864,31.0922,29000.0
2006-12-13 12:05:00,53.78,53.79,53.77,53.79,20800.0,31.0979,31.1037,31.0922,31.1037,20800.0
2006-12-13 12:10:00,53.78,53.79,53.77,53.78,24500.0,31.0979,31.1037,31.0922,31.0979,24500.0
2006-12-13 12:15:00,53.79,53.79,53.78,53.79,13100.0,31.1037,31.1037,31.0979,31.1037,13100.0
2006-12-13 12:20:00,53.78,53.79,53.76,53.77,18100.0,31.0979,31.1037,31.0864,31.0922,18100.0
2006-12-13 12:25:00,53.76,53.77,53.7,53.72,50600.0,31.0864,31.0922,31.0517,31.0632,50600.0
2006-12-13 12:30:00,53.72,53.73,53.7,53.71,29100.0,31.0632,31.069,31.0517,31.0575,29100.0
2006-12-13 12:35:00,53.71,53.71,53.69,53.7,26700.0,31.0575,31.0575,31.0459,31.0517,26700.0
2006-12-13 12:40:00,53.69,53.69,53.65,53.67,41100.0,31.0459,31.0459,31.0228,31.0343,41100.0
2006-12-13 12:45:00,53.66,53.67,53.64,53.65,23700.0,31.0285,31.0343,31.017,31.0228,23700.0
2006-12-13 12:50:00,53.65,53.66,53.64,53.65,13800.0,31.0228,31.0285,31.017,31.0228,13800.0
2006-12-13 12:55:00,53.64,53.65,53.54,53.55,94900.0,31.017,31.0228,30.9592,30.9649,94900.0
2006-12-13 13:00:00,53.55,53.61,53.55,53.6,50700.0,30.9649,30.9996,30.9649,30.9939,50700.0
2006-12-13 13:05:00,53.6,53.62,53.59,53.61,20100.0,30.9939,31.0054,30.9881,30.9996,20100.0
2006-12-13 13:10:00,53.62,53.65,53.59,53.6,148400.0,31.0054,31.0228,30.9881,30.9939,148400.0
2006-12-13 13:15:00,53.59,53.6,53.52,53.53,45700.0,30.9881,30.9939,30.9476,30.9534,45700.0
2006-12-13 13:20:00,53.53,53.58,53.53,53.56,25600.0,30.9534,30.9823,30.9534,30.9707,25600.0
2006-12-13 13:25:00,53.55,53.6,53.55,53.6,15400.0,30.9649,30.9939,30.9649,30.9939,15400.0
2006-12-13 13:30:00,53.58,53.6,53.57,53.57,24700.0,30.9823,30.9939,30.9765,30.9765,24700.0
2006-12-13 13:35:00,53.57,53.57,53.48,53.54,70900.0,30.9765,30.9765,30.9245,30.9592,70900.0
2006-12-13 13:40:00,53.54,53.54,53.5,53.52,53500.0,30.9592,30.9592,30.936,30.9476,53500.0
2006-12-13 13:45:00,53.52,53.55,53.51,53.55,26800.0,30.9476,30.9649,30.9418,30.9649,26800.0
2006-12-13 13:50:00,53.54,53.61,53.54,53.61,34300.0,30.9592,30.9996,30.9592,30.9996,34300.0
2006-12-13 13:55:00,53.61,53.63,53.6,53.62,19400.0,30.9996,31.0112,30.9939,31.0054,19400.0
2006-12-13 14:00:00,53.62,53.7,53.62,53.7,20700.0,31.0054,31.0517,31.0054,31.0517,20700.0
2006-12-13 14:05:00,53.7,53.7,53.64,53.67,44500.0,31.0517,31.0517,31.017,31.0343,44500.0
2006-12-13 14:10:00,53.67,53.7,53.65,53.68,40100.0,31.0343,31.0517,31.0228,31.0401,40100.0
2006-12-13 14:15:00,53.68,53.68,53.61,53.62,29400.0,31.0401,31.0401,30.9996,31.0054,29400.0
2006-12-13 14:20:00,53.61,53.66,53.61,53.65,22100.0,30.9996,31.0285,30.9996,31.0228,22100.0
2006-12-13 14:25:00,53.65,53.66,53.61,53.65,17900.0,31.0228,31.0285,30.9996,31.0228,17900.0
2006-12-13 14:30:00,53.65,53.65,53.61,53.63,15700.0,31.0228,31.0228,30.9996,31.0112,15700.0
2006-12-13 14:35:00,53.63,53.64,53.62,53.63,25900.0,31.0112,31.017,31.0054,31.0112,25900.0
2006-12-13 14:40:00,53.63,53.63,53.57,53.62,30500.0,31.0112,31.0112,30.9765,31.0054,30500.0
2006-12-13 14:45:00,53.61,53.62,53.6,53.6,21100.0,30.9996,31.0054,30.9939,30.9939,21100.0
2006-12-13 14:50:00,53.6,53.62,53.58,53.62,32600.0,30.9939,31.0054,30.9823,31.0054,32600.0
2006-12-13 14:55:00,53.62,53.64,53.61,53.63,17900.0,31.0054,31.017,30.9996,31.0112,17900.0
2006-12-13 15:00:00,53.62,53.66,53.61,53.65,22200.0,31.0054,31.0285,30.9996,31.0228,22200.0
2006-12-13 15:05:00,53.65,53.69,53.64,53.69,45600.0,31.0228,31.0459,31.017,31.0459,45600.0
2006-12-13 15:10:00,53.69,53.71,53.67,53.7,61200.0,31.0459,31.0575,31.0343,31.0517,61200.0
2006-12-13 15:15:00,53.7,53.71,53.65,53.7,43800.0,31.0517,31.0575,31.0228,31.0517,43800.0
2006-12-13 15:20:00,53.7,53.72,53.69,53.7,62900.0,31.0517,31.0632,31.0459,31.0517,62900.0
2006-12-13 15:25:00,53.69,53.73,53.67,53.72,61400.0,31.0459,31.069,31.0343,31.0632,61400.0
2006-12-13 15:30:00,53.73,53.75,53.72,53.75,35000.0,31.069,31.0806,31.0632,31.0806,35000.0
2006-12-13 15:35:00,53.75,53.75,53.71,53.74,55600.0,31.0806,31.0806,31.0575,31.0748,55600.0
2006-12-13 15:40:00,53.73,53.73,53.68,53.68,104700.0,31.069,31.069,31.0401,31.0401,104700.0
2006-12-13 15:45:00,53.68,53.68,53.59,53.66,106300.0,31.0401,31.0401,30.9881,31.0285,106300.0
2006-12-13 15:50:00,53.65,53.73,53.65,53.72,69900.0,31.0228,31.069,31.0228,31.0632,69900.0
2006-12-13 15:55:00,53.71,53.8,53.7,53.71,105000.0,31.0575,31.1095,31.0517,31.0575,105000.0
2006-12-14 09:30:00,53.59,53.91,53.59,53.86,87400.0,30.9881,31.1731,30.9881,31.1442,87400.0
2006-12-14 09:35:00,53.89,53.94,53.86,53.93,36800.0,31.1615,31.1905,31.1442,31.1847,36800.0
2006-12-14 09:40:00,53.95,53.97,53.87,53.88,41400.0,31.1962,31.2078,31.15,31.1558,41400.0
2006-12-14 09:45:00,53.87,53.95,53.86,53.91,43400.0,31.15,31.1962,31.1442,31.1731,43400.0
2006-12-14 09:50:00,53.91,53.94,53.87,53.89,20100.0,31.1731,31.1905,31.15,31.1615,20100.0
2006-12-14 09:55:00,53.89,54.0,53.88,53.98,45800.0,31.1615,31.2251,31.1558,31.2136,45800.0
2006-12-14 10:00:00,53.97,54.0,53.9,53.99,29400.0,31.2078,31.2251,31.1673,31.2194,29400.0
2006-12-14 10:05:00,54.0,54.02,53.92,54.0,100500.0,31.2251,31.2367,31.1789,31.2251,100500.0
2006-12-14 10:10:00,54.02,54.03,53.97,54.0,32700.0,31.2367,31.2425,31.2078,31.2251,32700.0
2006-12-14 10:15:00,53.99,54.02,53.97,54.01,67800.0,31.2194,31.2367,31.2078,31.2309,67800.0
2006-12-14 10:20:00,54.01,54.03,53.97,53.98,70600.0,31.2309,31.2425,31.2078,31.2136,70600.0
2006-12-14 10:25:00,53.98,54.0,53.97,53.99,17200.0,31.2136,31.2251,31.2078,31.2194,17200.0
2006-12-14 10:30:00,54.0,54.0,53.97,53.98,22800.0,31.2251,31.2251,31.2078,31.2136,22800.0
2006-12-14 10:35:00,53.98,54.02,53.98,54.0,54400.0,31.2136,31.2367,31.2136,31.2251,54400.0
2006-12-14 10:40:00,54.0,54.01,53.97,53.98,15100.0,31.2251,31.2309,31.2078,31.2136,15100.0
2006-12-14 10:45:00,53.99,54.04,53.97,53.98,20800.0,31.2194,31.2483,31.2078,31.2136,20800.0
2006-12-14 10:50:00,53.98,54.04,53.98,54.0,16700.0,31.2136,31.2483,31.2136,31.2251,16700.0
2006-12-14 10:55:00,53.99,54.04,53.99,54.0,27800.0,31.2194,31.2483,31.2194,31.2251,27800.0
2006-12-14 11:00:00,54.0,54.01,53.99,54.0,59700.0,31.2251,31.2309,31.2194,31.2251,59700.0
2006-12-14 11:05:00,54.0,54.01,53.99,54.01,65700.0,31.2251,31.2309,31.2194,31.2309,65700.0
2006-12-14 11:10:00,54.01,54.06,54.01,54.04,35300.0,31.2309,31.2598,31.2309,31.2483,35300.0
2006-12-14 11:15:00,54.04,54.05,54.0,54.01,32400.0,31.2483,31.2541,31.2251,31.2309,32400.0
2006-12-14 11:20:00,54.01,54.03,54.0,54.03,30900.0,31.2309,31.2425,31.2251,31.2425,30900.0
2006-12-14 11:25:00,54.04,54.06,54.02,54.05,31300.0,31.2483,31.2598,31.2367,31.2541,31300.0
2006-12-14 11:30:00,54.05,54.06,54.02,54.05,25300.0,31.2541,31.2598,31.2367,31.2541,25300.0
2006-12-14 11:35:00,54.03,54.04,54.01,54.01,21500.0,31.2425,31.2483,31.2309,31.2309,21500.0
2006-12-14 11:40:00,54.01,54.04,54.01,54.01,30100.0,31.2309,31.2483,31.2309,31.2309,30100.0
2006-12-14 11:45:00,54.01,54.04,54.0,54.03,27900.0,31.2309,31.2483,31.2251,31.2425,27900.0
2006-12-14 11:50:00,54.04,54.04,53.99,54.01,75900.0,31.2483,31.2483,31.2194,31.2309,75900.0
2006-12-14 11:55:00,54.02,54.02,53.99,53.99,18700.0,31.2367,31.2367,31.2194,31.2194,18700.0
2006-12-14 12:00:00,54.0,54.04,54.0,54.03,18700.0,31.2251,31.2483,31.2251,31.2425,18700.0
2006-12-14 12:05:00,54.03,54.03,54.01,54.03,19500.0,31.2425,31.2425,31.2309,31.2425,19500.0
2006-12-14 12:10:00,54.02,54.03,54.01,54.01,13400.0,31.2367,31.2425,31.2309,31.2309,13400.0
2006-12-14 12:15:00,54.01,54.04,53.99,54.01,38400.0,31.2309,31.2483,31.2194,31.2309,38400.0
2006-12-14 12:20:00,54.02,54.03,54.01,54.03,9000.0,31.2367,31.2425,31.2309,31.2425,9000.0
2006-12-14 12:25:00,54.03,54.04,54.01,54.02,16100.0,31.2425,31.2483,31.2309,31.2367,16100.0
2006-12-14 12:30:00,54.02,54.08,54.01,54.07,43300.0,31.2367,31.2714,31.2309,31.2656,43300.0
2006-12-14 12:35:00,54.07,54.09,54.06,54.09,8400.0,31.2656,31.2772,31.2598,31.2772,8400.0
2006-12-14 12:40:00,54.09,54.09,54.07,54.07,5400.0,31.2772,31.2772,31.2656,31.2656,5400.0
2006-12-14 12:45:00,54.08,54.08,54.02,54.04,20500.0,31.2714,31.2714,31.2367,31.2483,20500.0
2006-12-14 12:50:00,54.03,54.05,54.02,54.05,15800.0,31.2425,31.2541,31.2367,31.2541,15800.0
2006-12-14 12:55:00,54.04,54.05,54.03,54.05,15000.0,31.2483,31.2541,31.2425,31.2541,15000.0
2006-12-14 13:00:00,54.05,54.07,54.05,54.06,6000.0,31.2541,31.2656,31.2541,31.2598,6000.0
2006-12-14 13:05:00,54.06,54.09,54.05,54.08,21000.0,31.2598,31.2772,31.2541,31.2714,21000.0
2006-12-14 13:10:00,54.08,54.13,54.08,54.12,29800.0,31.2714,31.3003,31.2714,31.2945,29800.0
2006-12-14 13:15:00,54.13,54.16,54.12,54.14,28100.0,31.3003,31.3177,31.2945,31.3061,28100.0
2006-12-14 13:20:00,54.13,54.16,54.12,54.13,16000.0,31.3003,31.3177,31.2945,31.3003,16000.0
2006-12-14 13:25:00,54.14,54.16,54.12,54.15,14500.0,31.3061,31.3177,31.2945,31.3119,14500.0
2006-12-14 13:30:00,54.15,54.16,54.13,54.15,15900.0,31.3119,31.3177,31.3003,31.3119,15900.0
2006-12-14 13:35:00,54.15,54.16,54.12,54.12,16000.0,31.3119,31.3177,31.2945,31.2945,16000.0
2006-12-14 13:40:00,54.12,54.14,54.09,54.12,20100.0,31.2945,31.3061,31.2772,31.2945,20100.0
2006-12-14 13:45:00,54.12,54.15,54.11,54.14,24900.0,31.2945,31.3119,31.2888,31.3061,24900.0
2006-12-14 13:50:00,54.13,54.14,54.12,54.14,31400.0,31.3003,31.3061,31.2945,31.3061,31400.0
2006-12-14 13:55:00,54.14,54.18,54.13,54.17,33200.0,31.3061,31.3292,31.3003,31.3234,33200.0
2006-12-14 14:00:00,54.17,54.17,54.11,54.15,33800.0,31.3234,31.3234,31.2888,31.3119,33800.0
2006-12-14 14:05:00,54.14,54.16,54.08,54.09,49400.0,31.3061,31.3177,31.2714,31.2772,49400.0
2006-12-14 14:10:00,54.1,54.15,54.01,54.09,88100.0,31.283,31.3119,31.2309,31.2772,88100.0
2006-12-14 14:15:00,54.1,54.1,54.03,54.04,41500.0,31.283,31.283,31.2425,31.2483,41500.0
2006-12-14 14:20:00,54.04,54.1,54.02,54.1,48600.0,31.2483,31.283,31.2367,31.283,48600.0
2006-12-14 14:25:00,54.1,54.1,54.06,54.07,16500.0,31.283,31.283,31.2598,31.2656,16500.0
2006-12-14 14:30:00,54.08,54.11,54.07,54.1,27100.0,31.2714,31.2888,31.2656,31.283,27100.0
2006-12-14 14:35:00,54.09,54.13,54.06,54.07,54300.0,31.2772,31.3003,31.2598,31.2656,54300.0
2006-12-14 14:40:00,54.08,54.09,54.06,54.07,32400.0,31.2714,31.2772,31.2598,31.2656,32400.0
2006-12-14 14:45:00,54.08,54.09,54.07,54.09,14000.0,31.2714,31.2772,31.2656,31.2772,14000.0
2006-12-14 14:50:00,54.08,54.09,54.07,54.07,25100.0,31.2714,31.2772,31.2656,31.2656,25100.0
2006-12-14 14:55:00,54.07,54.1,54.07,54.07,22800.0,31.2656,31.283,31.2656,31.2656,22800.0
2006-12-14 15:00:00,54.08,54.08,54.0,54.05,55500.0,31.2714,31.2714,31.2251,31.2541,55500.0
2006-12-14 15:05:00,54.06,54.08,54.03,54.06,29300.0,31.2598,31.2714,31.2425,31.2598,29300.0
2006-12-14 15:10:00,54.06,54.07,54.04,54.07,30000.0,31.2598,31.2656,31.2483,31.2656,30000.0
2006-12-14 15:15:00,54.06,54.11,54.0,54.02,58800.0,31.2598,31.2888,31.2251,31.2367,58800.0
2006-12-14 15:20:00,54.02,54.05,54.0,54.0,48100.0,31.2367,31.2541,31.2251,31.2251,48100.0
2006-12-14 15:25:00,53.99,54.05,53.99,53.99,50700.0,31.2194,31.2541,31.2194,31.2194,50700.0
2006-12-14 15:30:00,54.0,54.01,53.99,54.0,53700.0,31.2251,31.2309,31.2194,31.2251,53700.0
2006-12-14 15:35:00,54.0,54.01,53.98,54.0,68200.0,31.2251,31.2309,31.2136,31.2251,68200.0
2006-12-14 15:40:00,54.0,54.01,53.99,54.0,54400.0,31.2251,31.2309,31.2194,31.2251,54400.0
2006-12-14 15:45:00,54.0,54.01,53.98,54.0,63100.0,31.2251,31.2309,31.2136,31.2251,63100.0
2006-12-14 15:50:00,54.0,54.01,53.99,54.0,85500.0,31.2251,31.2309,31.2194,31.2251,85500.0
2006-12-14 15:55:00,54.0,54.01,53.97,53.99,81200.0,31.2251,31.2309,31.2078,31.2194,81200.0
2006-12-15 09:30:00,53.99,54.18,53.9,53.91,1116800.0,31.2194,31.3292,31.1673,31.1731,1116800.0
2006-12-15 09:35:00,53.9,53.92,53.83,53.83,26500.0,31.1673,31.1789,31.1268,31.1268,26500.0
2006-12-15 09:40:00,53.86,53.96,53.84,53.91,37000.0,31.1442,31.202,31.1326,31.1731,37000.0
2006-12-15 09:45:00,53.91,53.97,53.9,53.92,35200.0,31.1731,31.2078,31.1673,31.1789,35200.0
2006-12-15 09:50:00,53.92,53.98,53.9,53.97,35400.0,31.1789,31.2136,31.1673,31.2078,35400.0
2006-12-15 09:55:00,53.96,54.0,53.95,53.95,23600.0,31.202,31.2251,31.1962,31.1962,23600.0
2006-12-15 10:00:00,53.96,54.01,53.95,53.96,40300.0,31.202,31.2309,31.1962,31.202,40300.0
2006-12-15 10:05:00,53.95,53.99,53.95,53.95,17000.0,31.1962,31.2194,31.1962,31.1962,17000.0
2006-12-15 10:10:00,53.97,54.0,53.95,53.96,28600.0,31.2078,31.2251,31.1962,31.202,28600.0
2006-12-15 10:15:00,53.96,53.97,53.95,53.96,10600.0,31.202,31.2078,31.1962,31.202,10600.0
2006-12-15 10:20:00,53.96,53.97,53.95,53.95,11700.0,31.202,31.2078,31.1962,31.1962,11700.0
2006-12-15 10:25:00,53.96,54.0,53.95,53.95,39600.0,31.202,31.2251,31.1962,31.1962,39600.0
2006-12-15 10:30:00,53.96,53.99,53.95,53.99,10200.0,31.202,31.2194,31.1962,31.2194,10200.0
2006-12-15 10:35:00,53.98,54.01,53.98,53.99,29200.0,31.2136,31.2309,31.2136,31.2194,29200.0
2006-12-15 10:40:00,54.0,54.0,53.96,53.97,15400.0,31.2251,31.2251,31.202,31.2078,15400.0
2006-12-15 10:45:00,53.96,53.97,53.92,53.95,23100.0,31.202,31.2078,31.1789,31.1962,23100.0
2006-12-15 10:50:00,53.95,53.96,53.94,53.96,11400.0,31.1962,31.202,31.1905,31.202,11400.0
2006-12-15 10:55:00,53.94,54.05,53.94,54.0,36200.0,31.1905,31.2541,31.1905,31.2251,36200.0
2006-12-15 11:00:00,54.01,54.08,53.97,54.06,49900.0,31.2309,31.2714,31.2078,31.2598,49900.0
2006-12-15 11:05:00,54.03,54.09,54.03,54.08,39400.0,31.2425,31.2772,31.2425,31.2714,39400.0
2006-12-15 11:10:00,54.08,54.09,54.03,54.04,39700.0,31.2714,31.2772,31.2425,31.2483,39700.0
2006-12-15 11:15:00,54.04,54.07,54.02,54.05,46100.0,31.2483,31.2656,31.2367,31.2541,46100.0
2006-12-15 11:20:00,54.05,54.07,54.04,54.04,43600.0,31.2541,31.2656,31.2483,31.2483,43600.0
2006-12-15 11:25:00,54.04,54.09,54.03,54.03,43900.0,31.2483,31.2772,31.2425,31.2425,43900.0
2006-12-15 11:30:00,54.03,54.04,54.02,54.04,30400.0,31.2425,31.2483,31.2367,31.2483,30400.0
2006-12-15 11:35:00,54.03,54.06,54.03,54.06,14000.0,31.2425,31.2598,31.2425,31.2598,14000.0
2006-12-15 11:40:00,54.04,54.11,54.0,54.04,81900.0,31.2483,31.2888,31.2251,31.2483,81900.0
2006-12-15 11:45:00,54.04,54.06,54.03,54.06,13400.0,31.2483,31.2598,31.2425,31.2598,13400.0
2006-12-15 11:50:00,54.05,54.08,54.04,54.06,25100.0,31.2541,31.2714,31.2483,31.2598,25100.0
2006-12-15 11:55:00,54.06,54.1,54.02,54.03,24900.0,31.2598,31.283,31.2367,31.2425,24900.0
2006-12-15 12:00:00,54.02,54.08,53.99,54.02,30900.0,31.2367,31.2714,31.2194,31.2367,30900.0
2006-12-15 12:05:00,54.02,54.06,54.0,54.04,26700.0,31.2367,31.2598,31.2251,31.2483,26700.0
2006-12-15 12:10:00,54.04,54.06,53.99,53.99,21300.0,31.2483,31.2598,31.2194,31.2194,21300.0
2006-12-15 12:15:00,53.99,54.04,53.98,53.99,39100.0,31.2194,31.2483,31.2136,31.2194,39100.0
2006-12-15 12:20:00,53.99,54.03,53.92,53.92,40800.0,31.2194,31.2425,31.1789,31.1789,40800.0
2006-12-15 12:25:00,53.92,54.02,53.9,53.98,23000.0,31.1789,31.2367,31.1673,31.2136,23000.0
2006-12-15 12:30:00,53.99,54.0,53.96,53.96,4600.0,31.2194,31.2251,31.202,31.202,4600.0
2006-12-15 12:35:00,53.96,53.97,53.95,53.95,7500.0,31.202,31.2078,31.1962,31.1962,7500.0
2006-12-15 12:40:00,53.96,53.97,53.96,53.96,13000.0,31.202,31.2078,31.202,31.202,13000.0
2006-12-15 12:45:00,53.96,53.97,53.94,53.95,10100.0,31.202,31.2078,31.1905,31.1962,10100.0
2006-12-15 12:50:00,53.94,53.96,53.9,53.9,10600.0,31.1905,31.202,31.1673,31.1673,10600.0
2006-12-15 12:55:00,53.92,53.93,53.86,53.88,34700.0,31.1789,31.1847,31.1442,31.1558,34700.0
2006-12-15 13:00:00,53.87,53.93,53.86,53.92,33400.0,31.15,31.1847,31.1442,31.1789,33400.0
2006-12-15 13:05:00,53.92,53.94,53.9,53.92,16300.0,31.1789,31.1905,31.1673,31.1789,16300.0
2006-12-15 13:10:00,53.92,53.92,53.87,53.89,18000.0,31.1789,31.1789,31.15,31.1615,18000.0
2006-12-15 13:15:00,53.89,53.91,53.88,53.89,19500.0,31.1615,31.1731,31.1558,31.1615,19500.0
2006-12-15 13:20:00,53.89,53.91,53.87,53.89,17500.0,31.1615,31.1731,31.15,31.1615,17500.0
2006-12-15 13:25:00,53.89,53.89,53.82,53.83,31200.0,31.1615,31.1615,31.1211,31.1268,31200.0
2006-12-15 13:30:00,53.83,53.88,53.82,53.82,26000.0,31.1268,31.1558,31.1211,31.1211,26000.0
2006-12-15 13:35:00,53.83,53.87,53.76,53.83,30700.0,31.1268,31.15,31.0864,31.1268,30700.0
2006-12-15 13:40:00,53.83,53.87,53.82,53.85,20400.0,31.1268,31.15,31.1211,31.1384,20400.0
2006-12-15 13:45:00,53.86,53.9,53.85,53.88,33800.0,31.1442,31.1673,31.1384,31.1558,33800.0
2006-12-15 13:50:00,53.88,53.92,53.87,53.89,66700.0,31.1558,31.1789,31.15,31.1615,66700.0
2006-12-15 13:55:00,53.9,53.97,53.89,53.96,44800.0,31.1673,31.2078,31.1615,31.202,44800.0
2006-12-15 14:00:00,53.96,54.05,53.93,54.04,37800.0,31.202,31.2541,31.1847,31.2483,37800.0
2006-12-15 14:05:00,54.04,54.05,54.0,54.0,35100.0,31.2483,31.2541,31.2251,31.2251,35100.0
2006-12-15 14:10:00,54.01,54.05,54.0,54.02,30900.0,31.2309,31.2541,31.2251,31.2367,30900.0
2006-12-15 14:15:00,54.03,54.03,54.0,54.03,22300.0,31.2425,31.2425,31.2251,31.2425,22300.0
2006-12-15 14:20:00,54.02,54.04,53.99,54.01,77200.0,31.2367,31.2483,31.2194,31.2309,77200.0
2006-12-15 14:25:00,54.02,54.06,53.99,54.04,56400.0,31.2367,31.2598,31.2194,31.2483,56400.0
2006-12-15 14:30:00,54.05,54.09,54.03,54.09,26400.0,31.2541,31.2772,31.2425,31.2772,26400.0
2006-12-15 14:35:00,54.08,54.12,54.05,54.12,111300.0,31.2714,31.2945,31.2541,31.2945,111300.0
2006-12-15 14:40:00,54.11,54.17,54.08,54.15,277900.0,31.2888,31.3234,31.2714,31.3119,277900.0
2006-12-15 14:45:00,54.15,54.2,54.14,54.18,33300.0,31.3119,31.3408,31.3061,31.3292,33300.0
2006-12-15 14:50:00,54.17,54.23,54.16,54.23,34800.0,31.3234,31.3581,31.3177,31.3581,34800.0
2006-12-15 14:55:00,54.22,54.26,54.22,54.23,46300.0,31.3524,31.3755,31.3524,31.3581,46300.0
2006-12-15 15:00:00,54.23,54.26,54.2,54.24,43800.0,31.3581,31.3755,31.3408,31.3639,43800.0
2006-12-15 15:05:00,54.24,54.29,54.24,54.26,52400.0,31.3639,31.3928,31.3639,31.3755,52400.0
2006-12-15 15:10:00,54.27,54.34,54.25,54.32,61100.0,31.3813,31.4218,31.3697,31.4102,61100.0
2006-12-15 15:15:00,54.32,54.39,54.3,54.36,81300.0,31.4102,31.4507,31.3986,31.4333,81300.0
2006-12-15 15:20:00,54.37,54.45,54.35,54.36,110900.0,31.4391,31.4854,31.4275,31.4333,110900.0
2006-12-15 15:25:00,54.38,54.45,54.35,54.41,98100.0,31.4449,31.4854,31.4275,31.4622,98100.0
2006-12-15 15:30:00,54.4,54.48,54.4,54.42,80700.0,31.4564,31.5027,31.4564,31.468,80700.0
2006-12-15 15:35:00,54.43,54.47,54.4,54.41,175600.0,31.4738,31.4969,31.4564,31.4622,175600.0
2006-12-15 15:40:00,54.41,54.5,54.41,54.48,102100.0,31.4622,31.5143,31.4622,31.5027,102100.0
2006-12-15 15:45:00,54.49,54.54,54.48,54.5,225400.0,31.5085,31.5374,31.5027,31.5143,225400.0
2006-12-15 15:50:00,54.51,54.53,54.49,54.52,233100.0,31.5201,31.5316,31.5085,31.5258,233100.0
2006-12-15 15:55:00,54.52,54.57,54.48,54.54,277000.0,31.5258,31.5547,31.5027,31.5374,277000.0
2006-12-18 09:30:00,53.58,54.1,53.58,53.83,817000.0,30.9823,31.283,30.9823,31.1268,817000.0
2006-12-18 09:35:00,53.81,53.93,53.71,53.77,206800.0,31.1153,31.1847,31.0575,31.0922,206800.0
2006-12-18 09:40:00,53.76,53.85,53.72,53.8,159600.0,31.0864,31.1384,31.0632,31.1095,159600.0
2006-12-18 09:45:00,53.8,53.81,53.7,53.78,122200.0,31.1095,31.1153,31.0517,31.0979,122200.0
2006-12-18 09:50:00,53.78,53.94,53.68,53.83,129600.0,31.0979,31.1905,31.0401,31.1268,129600.0
2006-12-18 09:55:00,53.81,53.92,53.75,53.75,86000.0,31.1153,31.1789,31.0806,31.0806,86000.0
2006-12-18 10:00:00,53.75,53.82,53.73,53.81,63900.0,31.0806,31.1211,31.069,31.1153,63900.0
2006-12-18 10:05:00,53.82,53.88,53.81,53.85,83200.0,31.1211,31.1558,31.1153,31.1384,83200.0
2006-12-18 10:10:00,53.85,53.9,53.83,53.84,90800.0,31.1384,31.1673,31.1268,31.1326,90800.0
2006-12-18 10:15:00,53.82,53.84,53.78,53.81,108300.0,31.1211,31.1326,31.0979,31.1153,108300.0
2006-12-18 10:20:00,53.81,53.84,53.77,53.79,51500.0,31.1153,31.1326,31.0922,31.1037,51500.0
2006-12-18 10:25:00,53.79,53.8,53.75,53.76,49600.0,31.1037,31.1095,31.0806,31.0864,49600.0
2006-12-18 10:30:00,53.77,53.82,53.74,53.79,148100.0,31.0922,31.1211,31.0748,31.1037,148100.0
2006-12-18 10:35:00,53.79,53.84,53.75,53.75,158000.0,31.1037,31.1326,31.0806,31.0806,158000.0
2006-12-18 10:40:00,53.75,53.77,53.72,53.73,88700.0,31.0806,31.0922,31.0632,31.069,88700.0
2006-12-18 10:45:00,53.73,53.74,53.66,53.69,82500.0,31.069,31.0748,31.0285,31.0459,82500.0
2006-12-18 10:50:00,53.68,53.68,53.57,53.58,83900.0,31.0401,31.0401,30.9765,30.9823,83900.0
2006-12-18 10:55:00,53.57,53.6,53.51,53.54,116200.0,30.9765,30.9939,30.9418,30.9592,116200.0
2006-12-18 11:00:00,53.54,53.57,53.28,53.33,242800.0,30.9592,30.9765,30.8088,30.8377,242800.0
2006-12-18 11:05:00,53.32,53.4,53.24,53.4,196600.0,30.8319,30.8782,30.7857,30.8782,196600.0
2006-12-18 11:10:00,53.4,53.41,53.29,53.29,154700.0,30.8782,30.884,30.8146,30.8146,154700.0
2006-12-18 11:15:00,53.3,53.38,53.29,53.3,56800.0,30.8204,30.8666,30.8146,30.8204,56800.0
2006-12-18 11:20:00,53.3,53.35,53.25,53.25,166900.0,30.8204,30.8493,30.7915,30.7915,166900.0
2006-12-18 11:25:00,53.25,53.3,53.19,53.22,126700.0,30.7915,30.8204,30.7568,30.7741,126700.0
2006-12-18 11:30:00,53.23,53.46,53.22,53.46,126600.0,30.7799,30.9129,30.7741,30.9129,126600.0
2006-12-18 11:35:00,53.46,53.54,53.35,53.35,320600.0,30.9129,30.9592,30.8493,30.8493,320600.0
2006-12-18 11:40:00,53.35,53.38,53.3,53.34,149800.0,30.8493,30.8666,30.8204,30.8435,149800.0
2006-12-18 11:45:00,53.33,53.43,53.32,53.43,113700.0,30.8377,30.8955,30.8319,30.8955,113700.0
2006-12-18 11:50:00,53.43,53.46,53.34,53.36,75700.0,30.8955,30.9129,30.8435,30.8551,75700.0
2006-12-18 11:55:00,53.36,53.41,53.34,53.35,96800.0,30.8551,30.884,30.8435,30.8493,96800.0
2006-12-18 12:00:00,53.35,53.35,53.22,53.22,82400.0,30.8493,30.8493,30.7741,30.7741,82400.0
2006-12-18 12:05:00,53.21,53.25,53.13,53.15,126600.0,30.7683,30.7915,30.7221,30.7336,126600.0
2006-12-18 12:10:00,53.16,53.17,53.08,53.12,100600.0,30.7394,30.7452,30.6932,30.7163,100600.0
2006-12-18 12:15:00,53.12,53.12,53.0,53.05,109300.0,30.7163,30.7163,30.6469,30.6758,109300.0
2006-12-18 12:20:00,53.05,53.12,52.93,53.1,311800.0,30.6758,30.7163,30.6064,30.7047,311800.0
2006-12-18 12:25:00,53.1,53.28,53.08,53.28,118700.0,30.7047,30.8088,30.6932,30.8088,118700.0
2006-12-18 12:30:00,53.27,53.31,53.21,53.3,155300.0,30.803,30.8262,30.7683,30.8204,155300.0
2006-12-18 12:35:00,53.29,53.4,53.25,53.4,75800.0,30.8146,30.8782,30.7915,30.8782,75800.0
2006-12-18 12:40:00,53.41,53.41,53.35,53.4,110300.0,30.884,30.884,30.8493,30.8782,110300.0
2006-12-18 12:45:00,53.4,53.43,53.36,53.38,88700.0,30.8782,30.8955,30.8551,30.8666,88700.0
2006-12-18 12:50:00,53.36,53.38,53.25,53.29,38400.0,30.8551,30.8666,30.7915,30.8146,38400.0
2006-12-18 12:55:00,53.28,53.3,53.16,53.16,69900.0,30.8088,30.8204,30.7394,30.7394,69900.0
2006-12-18 13:00:00,53.15,53.23,53.1,53.22,134500.0,30.7336,30.7799,30.7047,30.7741,134500.0
2006-12-18 13:05:00,53.24,53.24,53.12,53.18,90600.0,30.7857,30.7857,30.7163,30.751,90600.0
2006-12-18 13:10:00,53.17,53.2,53.13,53.16,48600.0,30.7452,30.7626,30.7221,30.7394,48600.0
2006-12-18 13:15:00,53.17,53.23,53.16,53.2,18800.0,30.7452,30.7799,30.7394,30.7626,18800.0
2006-12-18 13:20:00,53.21,53.25,53.1,53.13,72800.0,30.7683,30.7915,30.7047,30.7221,72800.0
2006-12-18 13:25:00,53.13,53.21,53.12,53.21,63800.0,30.7221,30.7683,30.7163,30.7683,63800.0
2006-12-18 13:30:00,53.21,53.25,53.2,53.2,37200.0,30.7683,30.7915,30.7626,30.7626,37200.0
2006-12-18 13:35:00,53.2,53.23,53.15,53.17,47700.0,30.7626,30.7799,30.7336,30.7452,47700.0
2006-12-18 13:40:00,53.17,53.19,53.11,53.15,78900.0,30.7452,30.7568,30.7105,30.7336,78900.0
2006-12-18 13:45:00,53.17,53.21,53.15,53.21,49000.0,30.7452,30.7683,30.7336,30.7683,49000.0
2006-12-18 13:50:00,53.2,53.24,53.2,53.2,42500.0,30.7626,30.7857,30.7626,30.7626,42500.0
2006-12-18 13:55:00,53.21,53.29,53.18,53.22,60300.0,30.7683,30.8146,30.751,30.7741,60300.0
2006-12-18 14:00:00,53.21,53.29,53.18,53.24,43400.0,30.7683,30.8146,30.751,30.7857,43400.0
2006-12-18 14:05:00,53.23,53.27,53.15,53.18,56700.0,30.7799,30.803,30.7336,30.751,56700.0
2006-12-18 14:10:00,53.18,53.22,53.16,53.17,36300.0,30.751,30.7741,30.7394,30.7452,36300.0
2006-12-18 14:15:00,53.18,53.26,53.13,53.2,133600.0,30.751,30.7972,30.7221,30.7626,133600.0
2006-12-18 14:20:00,53.19,53.22,53.16,53.2,71500.0,30.7568,30.7741,30.7394,30.7626,71500.0
2006-12-18 14:25:00,53.2,53.22,53.11,53.12,61900.0,30.7626,30.7741,30.7105,30.7163,61900.0
2006-12-18 14:30:00,53.11,53.14,53.06,53.06,54100.0,30.7105,30.7279,30.6816,30.6816,54100.0
2006-12-18 14:35:00,53.06,53.08,53.01,53.08,78800.0,30.6816,30.6932,30.6527,30.6932,78800.0
2006-12-18 14:40:00,53.08,53.09,53.0,53.0,47600.0,30.6932,30.6989,30.6469,30.6469,47600.0
2006-12-18 14:45:00,53.0,53.03,53.0,53.0,89500.0,30.6469,30.6643,30.6469,30.6469,89500.0
2006-12-18 14:50:00,53.0,53.09,53.0,53.02,88800.0,30.6469,30.6989,30.6469,30.6585,88800.0
2006-12-18 14:55:00,53.02,53.13,53.02,53.12,50200.0,30.6585,30.7221,30.6585,30.7163,50200.0
2006-12-18 15:00:00,53.12,53.12,53.04,53.05,89300.0,30.7163,30.7163,30.67,30.6758,89300.0
2006-12-18 15:05:00,53.05,53.06,52.97,53.02,173100.0,30.6758,30.6816,30.6296,30.6585,173100.0
2006-12-18 15:10:00,53.02,53.03,52.95,53.0,90700.0,30.6585,30.6643,30.618,30.6469,90700.0
2006-12-18 15:15:00,53.0,53.02,52.97,53.0,114600.0,30.6469,30.6585,30.6296,30.6469,114600.0
2006-12-18 15:20:00,53.0,53.09,53.0,53.05,72200.0,30.6469,30.6989,30.6469,30.6758,72200.0
2006-12-18 15:25:00,53.04,53.12,53.04,53.12,63400.0,30.67,30.7163,30.67,30.7163,63400.0
2006-12-18 15:30:00,53.12,53.39,53.12,53.3,301700.0,30.7163,30.8724,30.7163,30.8204,301700.0
2006-12-18 15:35:00,53.3,53.36,53.24,53.29,418900.0,30.8204,30.8551,30.7857,30.8146,418900.0
2006-12-18 15:40:00,53.29,53.33,53.2,53.23,216200.0,30.8146,30.8377,30.7626,30.7799,216200.0
2006-12-18 15:45:00,53.24,53.33,53.24,53.3,130800.0,30.7857,30.8377,30.7857,30.8204,130800.0
2006-12-18 15:50:00,53.3,53.32,53.22,53.25,179300.0,30.8204,30.8319,30.7741,30.7915,179300.0
2006-12-18 15:55:00,53.26,53.35,53.19,53.27,302000.0,30.7972,30.8493,30.7568,30.803,302000.0
2006-12-19 09:30:00,52.88,53.0,52.78,52.88,209600.0,30.5775,30.6469,30.5197,30.5775,209600.0
2006-12-19 09:35:00,52.92,52.94,52.71,52.78,115400.0,30.6006,30.6122,30.4792,30.5197,115400.0
2006-12-19 09:40:00,52.74,52.87,52.71,52.81,150900.0,30.4966,30.5717,30.4792,30.537,150900.0
2006-12-19 09:45:00,52.82,52.89,52.77,52.82,306900.0,30.5428,30.5833,30.5139,30.5428,306900.0
2006-12-19 09:50:00,52.84,52.94,52.78,52.85,128100.0,30.5544,30.6122,30.5197,30.5602,128100.0
2006-12-19 09:55:00,52.85,52.89,52.79,52.83,138600.0,30.5602,30.5833,30.5255,30.5486,138600.0
2006-12-19 10:00:00,52.84,52.88,52.8,52.86,174300.0,30.5544,30.5775,30.5313,30.566,174300.0
2006-12-19 10:05:00,52.85,52.95,52.83,52.83,453800.0,30.5602,30.618,30.5486,30.5486,453800.0
2006-12-19 10:10:00,52.83,52.86,52.79,52.84,69400.0,30.5486,30.566,30.5255,30.5544,69400.0
2006-12-19 10:15:00,52.83,52.87,52.76,52.87,491300.0,30.5486,30.5717,30.5081,30.5717,491300.0
2006-12-19 10:20:00,52.86,52.88,52.84,52.87,46000.0,30.566,30.5775,30.5544,30.5717,46000.0
2006-12-19 10:25:00,52.88,52.92,52.84,52.87,69600.0,30.5775,30.6006,30.5544,30.5717,69600.0
2006-12-19 10:30:00,52.88,52.91,52.82,52.86,37900.0,30.5775,30.5949,30.5428,30.566,37900.0
2006-12-19 10:35:00,52.85,52.92,52.82,52.87,85000.0,30.5602,30.6006,30.5428,30.5717,85000.0
2006-12-19 10:40:00,52.87,52.93,52.86,52.9,384000.0,30.5717,30.6064,30.566,30.5891,384000.0
2006-12-19 10:45:00,52.89,52.91,52.86,52.9,39800.0,30.5833,30.5949,30.566,30.5891,39800.0
2006-12-19 10:50:00,52.89,52.95,52.89,52.93,56500.0,30.5833,30.618,30.5833,30.6064,56500.0
2006-12-19 10:55:00,52.92,52.97,52.91,52.94,123400.0,30.6006,30.6296,30.5949,30.6122,123400.0
2006-12-19 11:00:00,52.94,52.97,52.89,52.9,58900.0,30.6122,30.6296,30.5833,30.5891,58900.0
2006-12-19 11:05:00,52.89,52.9,52.84,52.86,18300.0,30.5833,30.5891,30.5544,30.566,18300.0
2006-12-19 11:10:00,52.87,52.87,52.77,52.78,44500.0,30.5717,30.5717,30.5139,30.5197,44500.0
2006-12-19 11:15:00,52.78,52.81,52.75,52.75,359100.0,30.5197,30.537,30.5023,30.5023,359100.0
2006-12-19 11:20:00,52.75,52.77,52.73,52.73,36500.0,30.5023,30.5139,30.4908,30.4908,36500.0
2006-12-19 11:25:00,52.73,52.74,52.67,52.7,35600.0,30.4908,30.4966,30.4561,30.4734,35600.0
2006-12-19 11:30:00,52.69,52.77,52.69,52.75,60400.0,30.4676,30.5139,30.4676,30.5023,60400.0
2006-12-19 11:35:00,52.75,52.8,52.73,52.8,36800.0,30.5023,30.5313,30.4908,30.5313,36800.0
2006-12-19 11:40:00,52.8,52.86,52.77,52.85,44500.0,30.5313,30.566,30.5139,30.5602,44500.0
2006-12-19 11:45:00,52.85,52.85,52.79,52.82,18300.0,30.5602,30.5602,30.5255,30.5428,18300.0
2006-12-19 11:50:00,52.82,52.83,52.75,52.78,59300.0,30.5428,30.5486,30.5023,30.5197,59300.0
2006-12-19 11:55:00,52.77,52.77,52.68,52.7,68400.0,30.5139,30.5139,30.4619,30.4734,68400.0
2006-12-19 12:00:00,52.69,52.69,52.63,52.64,63200.0,30.4676,30.4676,30.433,30.4387,63200.0
2006-12-19 12:05:00,52.64,52.66,52.63,52.65,161600.0,30.4387,30.4503,30.433,30.4445,161600.0
2006-12-19 12:10:00,52.64,52.66,52.62,52.65,86200.0,30.4387,30.4503,30.4272,30.4445,86200.0
2006-12-19 12:15:00,52.66,52.66,52.6,52.6,60200.0,30.4503,30.4503,30.4156,30.4156,60200.0
2006-12-19 12:20:00,52.6,52.62,52.59,52.61,36500.0,30.4156,30.4272,30.4098,30.4214,36500.0
2006-12-19 12:25:00,52.61,52.61,52.57,52.57,37200.0,30.4214,30.4214,30.3983,30.3983,37200.0
2006-12-19 12:30:00,52.57,52.6,52.56,52.57,53700.0,30.3983,30.4156,30.3925,30.3983,53700.0
2006-12-19 12:35:00,52.57,52.6,52.54,52.57,99600.0,30.3983,30.4156,30.3809,30.3983,99600.0
2006-12-19 12:40:00,52.59,52.64,52.58,52.59,71100.0,30.4098,30.4387,30.404,30.4098,71100.0
2006-12-19 12:45:00,52.6,52.66,52.59,52.62,49700.0,30.4156,30.4503,30.4098,30.4272,49700.0
2006-12-19 12:50:00,52.63,52.67,52.55,52.55,86100.0,30.433,30.4561,30.3867,30.3867,86100.0
2006-12-19 12:55:00,52.55,52.59,52.52,52.58,40700.0,30.3867,30.4098,30.3693,30.404,40700.0
2006-12-19 13:00:00,52.57,52.6,52.52,52.53,47000.0,30.3983,30.4156,30.3693,30.3751,47000.0
2006-12-19 13:05:00,52.53,52.53,52.47,52.47,72200.0,30.3751,30.3751,30.3404,30.3404,72200.0
2006-12-19 13:10:00,52.48,52.5,52.43,52.49,46600.0,30.3462,30.3578,30.3173,30.352,46600.0
2006-12-19 13:15:00,52.49,52.49,52.45,52.47,57500.0,30.352,30.352,30.3289,30.3404,57500.0
2006-12-19 13:20:00,52.47,52.5,52.42,52.44,81200.0,30.3404,30.3578,30.3115,30.3231,81200.0
2006-12-19 13:25:00,52.44,52.56,52.43,52.53,58200.0,30.3231,30.3925,30.3173,30.3751,58200.0
2006-12-19 13:30:00,52.54,52.59,52.53,52.57,116600.0,30.3809,30.4098,30.3751,30.3983,116600.0
2006-12-19 13:35:00,52.58,52.59,52.53,52.56,33300.0,30.404,30.4098,30.3751,30.3925,33300.0
2006-12-19 13:40:00,52.55,52.59,52.52,52.58,41100.0,30.3867,30.4098,30.3693,30.404,41100.0
2006-12-19 13:45:00,52.57,52.65,52.57,52.62,54800.0,30.3983,30.4445,30.3983,30.4272,54800.0
2006-12-19 13:50:00,52.62,52.63,52.6,52.62,40200.0,30.4272,30.433,30.4156,30.4272,40200.0
2006-12-19 13:55:00,52.62,52.64,52.58,52.59,51900.0,30.4272,30.4387,30.404,30.4098,51900.0
2006-12-19 14:00:00,52.59,52.65,52.58,52.61,45100.0,30.4098,30.4445,30.404,30.4214,45100.0
2006-12-19 14:05:00,52.59,52.67,52.59,52.62,85800.0,30.4098,30.4561,30.4098,30.4272,85800.0
2006-12-19 14:10:00,52.62,52.63,52.53,52.56,48600.0,30.4272,30.433,30.3751,30.3925,48600.0
2006-12-19 14:15:00,52.56,52.61,52.56,52.57,46800.0,30.3925,30.4214,30.3925,30.3983,46800.0
2006-12-19 14:20:00,52.58,52.6,52.34,52.37,175800.0,30.404,30.4156,30.2653,30.2826,175800.0
2006-12-19 14:25:00,52.37,52.59,52.36,52.59,186800.0,30.2826,30.4098,30.2768,30.4098,186800.0
2006-12-19 14:30:00,52.58,52.64,52.58,52.58,120000.0,30.404,30.4387,30.404,30.404,120000.0
2006-12-19 14:35:00,52.58,52.61,52.54,52.59,59200.0,30.404,30.4214,30.3809,30.4098,59200.0
2006-12-19 14:40:00,52.59,52.61,52.53,52.59,76000.0,30.4098,30.4214,30.3751,30.4098,76000.0
2006-12-19 14:45:00,52.58,52.59,52.47,52.52,57600.0,30.404,30.4098,30.3404,30.3693,57600.0
2006-12-19 14:50:00,52.5,52.54,52.48,52.53,98700.0,30.3578,30.3809,30.3462,30.3751,98700.0
2006-12-19 14:55:00,52.54,52.58,52.5,52.55,121300.0,30.3809,30.404,30.3578,30.3867,121300.0
2006-12-19 15:00:00,52.55,52.58,52.55,52.55,134500.0,30.3867,30.404,30.3867,30.3867,134500.0
2006-12-19 15:05:00,52.56,52.64,52.55,52.64,108800.0,30.3925,30.4387,30.3867,30.4387,108800.0
2006-12-19 15:10:00,52.64,52.75,52.62,52.71,130100.0,30.4387,30.5023,30.4272,30.4792,130100.0
2006-12-19 15:15:00,52.71,52.72,52.65,52.67,122100.0,30.4792,30.485,30.4445,30.4561,122100.0
2006-12-19 15:20:00,52.67,52.72,52.66,52.71,106500.0,30.4561,30.485,30.4503,30.4792,106500.0
2006-12-19 15:25:00,52.72,52.74,52.69,52.72,134600.0,30.485,30.4966,30.4676,30.485,134600.0
2006-12-19 15:30:00,52.71,52.73,52.68,52.69,90300.0,30.4792,30.4908,30.4619,30.4676,90300.0
2006-12-19 15:35:00,52.69,52.7,52.65,52.7,81300.0,30.4676,30.4734,30.4445,30.4734,81300.0
2006-12-19 15:40:00,52.7,52.71,52.64,52.7,158000.0,30.4734,30.4792,30.4387,30.4734,158000.0
2006-12-19 15:45:00,52.71,52.75,52.7,52.74,119700.0,30.4792,30.5023,30.4734,30.4966,119700.0
2006-12-19 15:50:00,52.73,52.77,52.69,52.71,186700.0,30.4908,30.5139,30.4676,30.4792,186700.0
2006-12-19 15:55:00,52.7,52.71,52.62,52.64,316400.0,30.4734,30.4792,30.4272,30.4387,316400.0
2006-12-20 09:30:00,52.5,52.5,52.28,52.48,133100.0,30.3578,30.3578,30.2306,30.3462,133100.0
2006-12-20 09:35:00,52.44,52.86,52.3,52.67,170600.0,30.3231,30.566,30.2421,30.4561,170600.0
2006-12-20 09:40:00,52.67,52.7,52.61,52.68,89600.0,30.4561,30.4734,30.4214,30.4619,89600.0
2006-12-20 09:45:00,52.69,52.77,52.68,52.75,64400.0,30.4676,30.5139,30.4619,30.5023,64400.0
2006-12-20 09:50:00,52.76,52.79,52.68,52.68,51500.0,30.5081,30.5255,30.4619,30.4619,51500.0
2006-12-20 09:55:00,52.67,52.74,52.67,52.7,49200.0,30.4561,30.4966,30.4561,30.4734,49200.0
2006-12-20 10:00:00,52.7,52.74,52.67,52.67,73600.0,30.4734,30.4966,30.4561,30.4561,73600.0
2006-12-20 10:05:00,52.67,52.74,52.65,52.7,115500.0,30.4561,30.4966,30.4445,30.4734,115500.0
2006-12-20 10:10:00,52.7,52.74,52.66,52.7,142900.0,30.4734,30.4966,30.4503,30.4734,142900.0
2006-12-20 10:15:00,52.69,52.7,52.6,52.63,109700.0,30.4676,30.4734,30.4156,30.433,109700.0
2006-12-20 10:20:00,52.65,52.66,52.56,52.58,72900.0,30.4445,30.4503,30.3925,30.404,72900.0
2006-12-20 10:25:00,52.57,52.59,52.51,52.56,120300.0,30.3983,30.4098,30.3636,30.3925,120300.0
2006-12-20 10:30:00,52.55,52.64,52.55,52.6,122200.0,30.3867,30.4387,30.3867,30.4156,122200.0
2006-12-20 10:35:00,52.6,52.61,52.55,52.55,85600.0,30.4156,30.4214,30.3867,30.3867,85600.0
2006-12-20 10:40:00,52.56,52.57,52.46,52.51,92800.0,30.3925,30.3983,30.3347,30.3636,92800.0
2006-12-20 10:45:00,52.49,52.54,52.41,52.52,107800.0,30.352,30.3809,30.3057,30.3693,107800.0
2006-12-20 10:50:00,52.5,52.62,52.49,52.55,103600.0,30.3578,30.4272,30.352,30.3867,103600.0
2006-12-20 10:55:00,52.57,52.62,52.46,52.54,283700.0,30.3983,30.4272,30.3347,30.3809,283700.0
2006-12-20 11:00:00,52.56,52.8,52.55,52.61,227200.0,30.3925,30.5313,30.3867,30.4214,227200.0
2006-12-20 11:05:00,52.6,52.62,52.59,52.6,27900.0,30.4156,30.4272,30.4098,30.4156,27900.0
2006-12-20 11:10:00,52.6,52.67,52.6,52.64,40500.0,30.4156,30.4561,30.4156,30.4387,40500.0
2006-12-20 11:15:00,52.66,52.66,52.59,52.62,26400.0,30.4503,30.4503,30.4098,30.4272,26400.0
2006-12-20 11:20:00,52.61,52.62,52.55,52.56,35700.0,30.4214,30.4272,30.3867,30.3925,35700.0
2006-12-20 11:25:00,52.55,52.59,52.52,52.58,49700.0,30.3867,30.4098,30.3693,30.404,49700.0
2006-12-20 11:30:00,52.58,52.59,52.52,52.57,67100.0,30.404,30.4098,30.3693,30.3983,67100.0
2006-12-20 11:35:00,52.56,52.61,52.54,52.54,40400.0,30.3925,30.4214,30.3809,30.3809,40400.0
2006-12-20 11:40:00,52.54,52.57,52.5,52.52,64100.0,30.3809,30.3983,30.3578,30.3693,64100.0
2006-12-20 11:45:00,52.52,52.53,52.5,52.52,26600.0,30.3693,30.3751,30.3578,30.3693,26600.0
2006-12-20 11:50:00,52.52,52.59,52.52,52.58,36500.0,30.3693,30.4098,30.3693,30.404,36500.0
2006-12-20 11:55:00,52.59,52.61,52.58,52.59,38900.0,30.4098,30.4214,30.404,30.4098,38900.0
2006-12-20 12:00:00,52.59,52.6,52.55,52.57,36700.0,30.4098,30.4156,30.3867,30.3983,36700.0
2006-12-20 12:05:00,52.58,52.58,52.55,52.56,25500.0,30.404,30.404,30.3867,30.3925,25500.0
2006-12-20 12:10:00,52.56,52.58,52.55,52.55,18500.0,30.3925,30.404,30.3867,30.3867,18500.0
2006-12-20 12:15:00,52.56,52.59,52.54,52.59,39600.0,30.3925,30.4098,30.3809,30.4098,39600.0
2006-12-20 12:20:00,52.58,52.61,52.58,52.6,49400.0,30.404,30.4214,30.404,30.4156,49400.0
2006-12-20 12:25:00,52.59,52.61,52.58,52.59,35800.0,30.4098,30.4214,30.404,30.4098,35800.0
2006-12-20 12:30:00,52.58,52.58,52.51,52.51,47300.0,30.404,30.404,30.3636,30.3636,47300.0
2006-12-20 12:35:00,52.51,52.6,52.51,52.52,45300.0,30.3636,30.4156,30.3636,30.3693,45300.0
2006-12-20 12:40:00,52.51,52.53,52.5,52.51,30300.0,30.3636,30.3751,30.3578,30.3636,30300.0
2006-12-20 12:45:00,52.52,52.56,52.5,52.53,28700.0,30.3693,30.3925,30.3578,30.3751,28700.0
2006-12-20 12:50:00,52.53,52.56,52.52,52.56,14500.0,30.3751,30.3925,30.3693,30.3925,14500.0
2006-12-20 12:55:00,52.56,52.6,52.55,52.58,43200.0,30.3925,30.4156,30.3867,30.404,43200.0
2006-12-20 13:00:00,52.58,52.6,52.57,52.6,19500.0,30.404,30.4156,30.3983,30.4156,19500.0
2006-12-20 13:05:00,52.6,52.61,52.59,52.6,19000.0,30.4156,30.4214,30.4098,30.4156,19000.0
2006-12-20 13:10:00,52.59,52.61,52.53,52.53,23100.0,30.4098,30.4214,30.3751,30.3751,23100.0
2006-12-20 13:15:00,52.54,52.57,52.54,52.57,11800.0,30.3809,30.3983,30.3809,30.3983,11800.0
2006-12-20 13:20:00,52.57,52.58,52.53,52.57,17500.0,30.3983,30.404,30.3751,30.3983,17500.0
2006-12-20 13:25:00,52.57,52.57,52.5,52.53,49200.0,30.3983,30.3983,30.3578,30.3751,49200.0
2006-12-20 13:30:00,52.51,52.53,52.5,52.52,18000.0,30.3636,30.3751,30.3578,30.3693,18000.0
2006-12-20 13:35:00,52.52,52.54,52.51,52.54,44000.0,30.3693,30.3809,30.3636,30.3809,44000.0
2006-12-20 13:40:00,52.53,52.56,52.5,52.52,22100.0,30.3751,30.3925,30.3578,30.3693,22100.0
2006-12-20 13:45:00,52.52,52.55,52.52,52.54,25000.0,30.3693,30.3867,30.3693,30.3809,25000.0
2006-12-20 13:50:00,52.52,52.55,52.52,52.54,27500.0,30.3693,30.3867,30.3693,30.3809,27500.0
2006-12-20 13:55:00,52.55,52.56,52.53,52.55,19900.0,30.3867,30.3925,30.3751,30.3867,19900.0
2006-12-20 14:00:00,52.54,52.57,52.54,52.57,35800.0,30.3809,30.3983,30.3809,30.3983,35800.0
2006-12-20 14:05:00,52.56,52.58,52.5,52.51,60600.0,30.3925,30.404,30.3578,30.3636,60600.0
2006-12-20 14:10:00,52.51,52.52,52.44,52.46,158000.0,30.3636,30.3693,30.3231,30.3347,158000.0
2006-12-20 14:15:00,52.47,52.5,52.46,52.48,20000.0,30.3404,30.3578,30.3347,30.3462,20000.0
2006-12-20 14:20:00,52.48,52.5,52.44,52.48,83000.0,30.3462,30.3578,30.3231,30.3462,83000.0
2006-12-20 14:25:00,52.47,52.48,52.44,52.45,31200.0,30.3404,30.3462,30.3231,30.3289,31200.0
2006-12-20 14:30:00,52.45,52.52,52.43,52.44,36100.0,30.3289,30.3693,30.3173,30.3231,36100.0
2006-12-20 14:35:00,52.45,52.46,52.43,52.44,15100.0,30.3289,30.3347,30.3173,30.3231,15100.0
2006-12-20 14:40:00,52.44,52.45,52.38,52.42,50500.0,30.3231,30.3289,30.2884,30.3115,50500.0
2006-12-20 14:45:00,52.43,52.47,52.41,52.43,65800.0,30.3173,30.3404,30.3057,30.3173,65800.0
2006-12-20 14:50:00,52.43,52.5,52.42,52.48,85900.0,30.3173,30.3578,30.3115,30.3462,85900.0
2006-12-20 14:55:00,52.48,52.52,52.45,52.45,170000.0,30.3462,30.3693,30.3289,30.3289,170000.0
2006-12-20 15:00:00,52.46,52.47,52.41,52.44,51300.0,30.3347,30.3404,30.3057,30.3231,51300.0
2006-12-20 15:05:00,52.44,52.5,52.41,52.47,75800.0,30.3231,30.3578,30.3057,30.3404,75800.0
2006-12-20 15:10:00,52.47,52.49,52.45,52.46,62700.0,30.3404,30.352,30.3289,30.3347,62700.0
2006-12-20 15:15:00,52.46,52.5,52.46,52.46,40500.0,30.3347,30.3578,30.3347,30.3347,40500.0
2006-12-20 15:20:00,52.46,52.5,52.43,52.47,64400.0,30.3347,30.3578,30.3173,30.3404,64400.0
2006-12-20 15:25:00,52.46,52.5,52.44,52.46,69200.0,30.3347,30.3578,30.3231,30.3347,69200.0
2006-12-20 15:30:00,52.46,52.46,52.42,52.45,50000.0,30.3347,30.3347,30.3115,30.3289,50000.0
2006-12-20 15:35:00,52.45,52.45,52.41,52.44,98300.0,30.3289,30.3289,30.3057,30.3231,98300.0
2006-12-20 15:40:00,52.44,52.44,52.39,52.4,126600.0,30.3231,30.3231,30.2942,30.3,126600.0
2006-12-20 15:45:00,52.4,52.45,52.39,52.41,188000.0,30.3,30.3289,30.2942,30.3057,188000.0
2006-12-20 15:50:00,52.41,52.44,52.39,52.42,173800.0,30.3057,30.3231,30.2942,30.3115,173800.0
2006-12-20 15:55:00,52.43,52.49,52.38,52.38,293200.0,30.3173,30.352,30.2884,30.2884,293200.0
2006-12-21 09:30:00,52.12,52.4,52.0,52.15,219200.0,30.1381,30.3,30.0687,30.1554,219200.0
2006-12-21 09:35:00,52.15,52.31,52.15,52.22,152800.0,30.1554,30.2479,30.1554,30.1959,152800.0
2006-12-21 09:40:00,52.23,52.31,52.16,52.2,99200.0,30.2017,30.2479,30.1612,30.1843,99200.0
2006-12-21 09:45:00,52.17,52.21,52.15,52.18,110400.0,30.167,30.1901,30.1554,30.1727,110400.0
2006-12-21 09:50:00,52.19,52.25,52.17,52.18,100700.0,30.1785,30.2132,30.167,30.1727,100700.0
2006-12-21 09:55:00,52.18,52.21,52.08,52.12,140800.0,30.1727,30.1901,30.1149,30.1381,140800.0
2006-12-21 10:00:00,52.12,52.12,52.06,52.1,81700.0,30.1381,30.1381,30.1034,30.1265,81700.0
2006-12-21 10:05:00,52.11,52.19,52.02,52.07,100700.0,30.1323,30.1785,30.0802,30.1091,100700.0
2006-12-21 10:10:00,52.06,52.11,51.96,51.98,106900.0,30.1034,30.1323,30.0455,30.0571,106900.0
2006-12-21 10:15:00,51.97,52.02,51.91,51.98,261100.0,30.0513,30.0802,30.0166,30.0571,261100.0
2006-12-21 10:20:00,51.98,52.02,51.95,51.99,123100.0,30.0571,30.0802,30.0397,30.0629,123100.0
2006-12-21 10:25:00,51.99,52.02,51.94,52.0,94200.0,30.0629,30.0802,30.034,30.0687,94200.0
2006-12-21 10:30:00,51.99,52.03,51.97,52.0,47100.0,30.0629,30.086,30.0513,30.0687,47100.0
2006-12-21 10:35:00,51.99,52.02,51.97,52.0,72300.0,30.0629,30.0802,30.0513,30.0687,72300.0
2006-12-21 10:40:00,51.99,52.0,51.98,51.99,58100.0,30.0629,30.0687,30.0571,30.0629,58100.0
2006-12-21 10:45:00,52.0,52.01,51.93,52.0,163700.0,30.0687,30.0744,30.0282,30.0687,163700.0
2006-12-21 10:50:00,52.0,52.04,51.98,52.02,144800.0,30.0687,30.0918,30.0571,30.0802,144800.0
2006-12-21 10:55:00,52.03,52.03,51.99,52.0,102500.0,30.086,30.086,30.0629,30.0687,102500.0
2006-12-21 11:00:00,52.0,52.03,51.99,52.01,52500.0,30.0687,30.086,30.0629,30.0744,52500.0
2006-12-21 11:05:00,52.01,52.02,51.98,52.01,56300.0,30.0744,30.0802,30.0571,30.0744,56300.0
2006-12-21 11:10:00,52.01,52.02,51.98,51.99,44500.0,30.0744,30.0802,30.0571,30.0629,44500.0
2006-12-21 11:15:00,51.99,52.0,51.93,51.93,26900.0,30.0629,30.0687,30.0282,30.0282,26900.0
2006-12-21 11:20:00,51.93,51.95,51.91,51.92,48200.0,30.0282,30.0397,30.0166,30.0224,48200.0
2006-12-21 11:25:00,51.92,51.96,51.9,51.95,45800.0,30.0224,30.0455,30.0108,30.0397,45800.0
2006-12-21 11:30:00,51.94,52.03,51.94,51.99,107900.0,30.034,30.086,30.034,30.0629,107900.0
2006-12-21 11:35:00,51.98,52.01,51.98,52.0,69900.0,30.0571,30.0744,30.0571,30.0687,69900.0
2006-12-21 11:40:00,52.0,52.07,52.0,52.05,86800.0,30.0687,30.1091,30.0687,30.0976,86800.0
2006-12-21 11:45:00,52.04,52.05,51.99,52.03,36100.0,30.0918,30.0976,30.0629,30.086,36100.0
2006-12-21 11:50:00,52.03,52.03,51.99,52.0,58100.0,30.086,30.086,30.0629,30.0687,58100.0
2006-12-21 11:55:00,52.0,52.0,51.97,52.0,30000.0,30.0687,30.0687,30.0513,30.0687,30000.0
2006-12-21 12:00:00,51.99,52.02,51.96,52.0,225600.0,30.0629,30.0802,30.0455,30.0687,225600.0
2006-12-21 12:05:00,52.0,52.02,51.98,51.99,63300.0,30.0687,30.0802,30.0571,30.0629,63300.0
2006-12-21 12:10:00,51.99,52.0,51.96,51.99,75000.0,30.0629,30.0687,30.0455,30.0629,75000.0
2006-12-21 12:15:00,52.0,52.0,51.91,51.93,57300.0,30.0687,30.0687,30.0166,30.0282,57300.0
2006-12-21 12:20:00,51.93,51.96,51.93,51.93,16000.0,30.0282,30.0455,30.0282,30.0282,16000.0
2006-12-21 12:25:00,51.95,51.96,51.92,51.93,38800.0,30.0397,30.0455,30.0224,30.0282,38800.0
2006-12-21 12:30:00,51.93,51.95,51.9,51.92,99600.0,30.0282,30.0397,30.0108,30.0224,99600.0
2006-12-21 12:35:00,51.91,51.96,51.9,51.94,81300.0,30.0166,30.0455,30.0108,30.034,81300.0
2006-12-21 12:40:00,51.94,51.95,51.89,51.92,62700.0,30.034,30.0397,30.0051,30.0224,62700.0
2006-12-21 12:45:00,51.92,51.94,51.89,51.89,72700.0,30.0224,30.034,30.0051,30.0051,72700.0
2006-12-21 12:50:00,51.88,51.91,51.86,51.9,65500.0,29.9993,30.0166,29.9877,30.0108,65500.0
2006-12-21 12:55:00,51.9,51.91,51.89,51.89,38000.0,30.0108,30.0166,30.0051,30.0051,38000.0
2006-12-21 13:00:00,51.89,51.9,51.83,51.86,43800.0,30.0051,30.0108,29.9704,29.9877,43800.0
2006-12-21 13:05:00,51.86,51.88,51.84,51.86,31300.0,29.9877,29.9993,29.9761,29.9877,31300.0
2006-12-21 13:10:00,51.87,51.87,51.83,51.84,45900.0,29.9935,29.9935,29.9704,29.9761,45900.0
2006-12-21 13:15:00,51.85,51.85,51.79,51.8,101800.0,29.9819,29.9819,29.9472,29.953,101800.0
2006-12-21 13:20:00,51.81,51.82,51.79,51.81,43100.0,29.9588,29.9646,29.9472,29.9588,43100.0
2006-12-21 13:25:00,51.81,51.83,51.79,51.81,60800.0,29.9588,29.9704,29.9472,29.9588,60800.0
2006-12-21 13:30:00,51.81,51.86,51.8,51.8,87100.0,29.9588,29.9877,29.953,29.953,87100.0
2006-12-21 13:35:00,51.81,51.9,51.81,51.9,37700.0,29.9588,30.0108,29.9588,30.0108,37700.0
2006-12-21 13:40:00,51.89,51.92,51.85,51.87,86900.0,30.0051,30.0224,29.9819,29.9935,86900.0
2006-12-21 13:45:00,51.86,51.9,51.86,51.88,39300.0,29.9877,30.0108,29.9877,29.9993,39300.0
2006-12-21 13:50:00,51.88,51.91,51.86,51.86,86800.0,29.9993,30.0166,29.9877,29.9877,86800.0
2006-12-21 13:55:00,51.86,51.89,51.85,51.86,63500.0,29.9877,30.0051,29.9819,29.9877,63500.0
2006-12-21 14:00:00,51.86,51.86,51.84,51.84,78000.0,29.9877,29.9877,29.9761,29.9761,78000.0
2006-12-21 14:05:00,51.85,51.87,51.83,51.86,65700.0,29.9819,29.9935,29.9704,29.9877,65700.0
2006-12-21 14:10:00,51.85,51.85,51.8,51.84,80100.0,29.9819,29.9819,29.953,29.9761,80100.0
2006-12-21 14:15:00,51.84,51.87,51.82,51.82,120100.0,29.9761,29.9935,29.9646,29.9646,120100.0
2006-12-21 14:20:00,51.81,51.82,51.76,51.82,170000.0,29.9588,29.9646,29.9299,29.9646,170000.0
2006-12-21 14:25:00,51.82,51.93,51.81,51.91,173200.0,29.9646,30.0282,29.9588,30.0166,173200.0
2006-12-21 14:30:00,51.9,51.91,51.84,51.89,65200.0,30.0108,30.0166,29.9761,30.0051,65200.0
2006-12-21 14:35:00,51.9,51.9,51.77,51.8,50400.0,30.0108,30.0108,29.9357,29.953,50400.0
2006-12-21 14:40:00,51.79,51.86,51.79,51.8,74000.0,29.9472,29.9877,29.9472,29.953,74000.0
2006-12-21 14:45:00,51.8,51.82,51.78,51.8,98900.0,29.953,29.9646,29.9414,29.953,98900.0
2006-12-21 14:50:00,51.79,51.83,51.77,51.78,66400.0,29.9472,29.9704,29.9357,29.9414,66400.0
2006-12-21 14:55:00,51.78,51.79,51.77,51.77,54100.0,29.9414,29.9472,29.9357,29.9357,54100.0
2006-12-21 15:00:00,51.78,51.81,51.76,51.77,50700.0,29.9414,29.9588,29.9299,29.9357,50700.0
2006-12-21 15:05:00,51.77,51.81,51.76,51.8,68900.0,29.9357,29.9588,29.9299,29.953,68900.0
2006-12-21 15:10:00,51.8,51.81,51.78,51.79,120200.0,29.953,29.9588,29.9414,29.9472,120200.0
2006-12-21 15:15:00,51.79,51.79,51.75,51.77,47600.0,29.9472,29.9472,29.9241,29.9357,47600.0
2006-12-21 15:20:00,51.78,51.79,51.72,51.73,90400.0,29.9414,29.9472,29.9068,29.9125,90400.0
2006-12-21 15:25:00,51.73,51.82,51.71,51.77,128700.0,29.9125,29.9646,29.901,29.9357,128700.0
2006-12-21 15:30:00,51.77,51.79,51.69,51.7,185000.0,29.9357,29.9472,29.8894,29.8952,185000.0
2006-12-21 15:35:00,51.7,51.81,51.69,51.8,179100.0,29.8952,29.9588,29.8894,29.953,179100.0
2006-12-21 15:40:00,51.81,51.81,51.72,51.77,172200.0,29.9588,29.9588,29.9068,29.9357,172200.0
2006-12-21 15:45:00,51.78,51.81,51.74,51.78,199300.0,29.9414,29.9588,29.9183,29.9414,199300.0
2006-12-21 15:50:00,51.79,51.83,51.76,51.81,179300.0,29.9472,29.9704,29.9299,29.9588,179300.0
2006-12-21 15:55:00,51.81,51.86,51.74,51.79,144900.0,29.9588,29.9877,29.9183,29.9472,144900.0
2006-12-22 09:30:00,51.89,51.9,51.65,51.67,128000.0,30.0051,30.0108,29.8663,29.8778,128000.0
2006-12-22 09:35:00,51.65,51.7,51.6,51.62,77400.0,29.8663,29.8952,29.8374,29.8489,77400.0
2006-12-22 09:40:00,51.61,51.62,51.51,51.56,55400.0,29.8431,29.8489,29.7853,29.8142,55400.0
2006-12-22 09:45:00,51.56,51.61,51.56,51.59,77200.0,29.8142,29.8431,29.8142,29.8316,77200.0
2006-12-22 09:50:00,51.59,51.64,51.57,51.6,94900.0,29.8316,29.8605,29.82,29.8374,94900.0
2006-12-22 09:55:00,51.6,51.7,51.58,51.61,135300.0,29.8374,29.8952,29.8258,29.8431,135300.0
2006-12-22 10:00:00,51.61,51.62,51.48,51.49,183800.0,29.8431,29.8489,29.768,29.7738,183800.0
2006-12-22 10:05:00,51.5,51.62,51.5,51.52,154800.0,29.7795,29.8489,29.7795,29.7911,154800.0
2006-12-22 10:10:00,51.52,51.58,51.52,51.57,80200.0,29.7911,29.8258,29.7911,29.82,80200.0
2006-12-22 10:15:00,51.58,51.65,51.57,51.6,154900.0,29.8258,29.8663,29.82,29.8374,154900.0
2006-12-22 10:20:00,51.6,51.65,51.58,51.61,187400.0,29.8374,29.8663,29.8258,29.8431,187400.0
2006-12-22 10:25:00,51.6,51.63,51.56,51.6,134900.0,29.8374,29.8547,29.8142,29.8374,134900.0
2006-12-22 10:30:00,51.59,51.61,51.58,51.59,84700.0,29.8316,29.8431,29.8258,29.8316,84700.0
2006-12-22 10:35:00,51.59,51.63,51.58,51.61,116200.0,29.8316,29.8547,29.8258,29.8431,116200.0
2006-12-22 10:40:00,51.59,51.67,51.59,51.66,122100.0,29.8316,29.8778,29.8316,29.8721,122100.0
2006-12-22 10:45:00,51.66,51.7,51.58,51.61,129300.0,29.8721,29.8952,29.8258,29.8431,129300.0
2006-12-22 10:50:00,51.61,51.62,51.45,51.45,117900.0,29.8431,29.8489,29.7506,29.7506,117900.0
2006-12-22 10:55:00,51.46,51.54,51.42,51.42,83300.0,29.7564,29.8027,29.7333,29.7333,83300.0
2006-12-22 11:00:00,51.43,51.45,51.36,51.42,100000.0,29.7391,29.7506,29.6986,29.7333,100000.0
2006-12-22 11:05:00,51.43,51.44,51.34,51.39,86000.0,29.7391,29.7448,29.687,29.7159,86000.0
2006-12-22 11:10:00,51.38,51.41,51.28,51.3,118100.0,29.7102,29.7275,29.6523,29.6639,118100.0
2006-12-22 11:15:00,51.3,51.32,51.29,51.31,56600.0,29.6639,29.6755,29.6581,29.6697,56600.0
2006-12-22 11:20:00,51.31,51.32,51.29,51.29,51800.0,29.6697,29.6755,29.6581,29.6581,51800.0
2006-12-22 11:25:00,51.29,51.31,51.28,51.3,38200.0,29.6581,29.6697,29.6523,29.6639,38200.0
2006-12-22 11:30:00,51.3,51.3,51.28,51.3,86600.0,29.6639,29.6639,29.6523,29.6639,86600.0
2006-12-22 11:35:00,51.29,51.32,51.28,51.29,52700.0,29.6581,29.6755,29.6523,29.6581,52700.0
2006-12-22 11:40:00,51.3,51.31,51.29,51.29,33400.0,29.6639,29.6697,29.6581,29.6581,33400.0
2006-12-22 11:45:00,51.3,51.31,51.28,51.3,95100.0,29.6639,29.6697,29.6523,29.6639,95100.0
2006-12-22 11:50:00,51.3,51.32,51.29,51.31,41000.0,29.6639,29.6755,29.6581,29.6697,41000.0
2006-12-22 11:55:00,51.31,51.33,51.3,51.3,44500.0,29.6697,29.6812,29.6639,29.6639,44500.0
2006-12-22 12:00:00,51.29,51.32,51.27,51.31,87600.0,29.6581,29.6755,29.6465,29.6697,87600.0
2006-12-22 12:05:00,51.31,51.33,51.29,51.31,76200.0,29.6697,29.6812,29.6581,29.6697,76200.0
2006-12-22 12:10:00,51.3,51.33,51.28,51.31,148600.0,29.6639,29.6812,29.6523,29.6697,148600.0
2006-12-22 12:15:00,51.31,51.35,51.27,51.33,99300.0,29.6697,29.6928,29.6465,29.6812,99300.0
2006-12-22 12:20:00,51.32,51.36,51.31,51.33,74500.0,29.6755,29.6986,29.6697,29.6812,74500.0
2006-12-22 12:25:00,51.32,51.35,51.3,51.31,123400.0,29.6755,29.6928,29.6639,29.6697,123400.0
2006-12-22 12:30:00,51.31,51.32,51.3,51.32,29800.0,29.6697,29.6755,29.6639,29.6755,29800.0
2006-12-22 12:35:00,51.31,51.33,51.29,51.3,60800.0,29.6697,29.6812,29.6581,29.6639,60800.0
2006-12-22 12:40:00,51.3,51.34,51.29,51.3,63800.0,29.6639,29.687,29.6581,29.6639,63800.0
2006-12-22 12:45:00,51.3,51.33,51.3,51.3,61600.0,29.6639,29.6812,29.6639,29.6639,61600.0
2006-12-22 12:50:00,51.31,51.32,51.27,51.3,23300.0,29.6697,29.6755,29.6465,29.6639,23300.0
2006-12-22 12:55:00,51.29,51.32,51.29,51.31,89900.0,29.6581,29.6755,29.6581,29.6697,89900.0
2006-12-22 13:00:00,51.3,51.34,51.3,51.32,117100.0,29.6639,29.687,29.6639,29.6755,117100.0
2006-12-22 13:05:00,51.31,51.34,51.3,51.31,86700.0,29.6697,29.687,29.6639,29.6697,86700.0
2006-12-22 13:10:00,51.31,51.33,51.31,51.33,32400.0,29.6697,29.6812,29.6697,29.6812,32400.0
2006-12-22 13:15:00,51.33,51.35,51.3,51.35,130900.0,29.6812,29.6928,29.6639,29.6928,130900.0
2006-12-22 13:20:00,51.35,51.36,51.32,51.34,55400.0,29.6928,29.6986,29.6755,29.687,55400.0
2006-12-22 13:25:00,51.34,51.39,51.3,51.37,254600.0,29.687,29.7159,29.6639,29.7044,254600.0
2006-12-22 13:30:00,51.37,51.42,51.37,51.4,78500.0,29.7044,29.7333,29.7044,29.7217,78500.0
2006-12-22 13:35:00,51.41,51.45,51.39,51.45,62800.0,29.7275,29.7506,29.7159,29.7506,62800.0
2006-12-22 13:40:00,51.45,51.46,51.43,51.44,37900.0,29.7506,29.7564,29.7391,29.7448,37900.0
2006-12-22 13:45:00,51.44,51.48,51.43,51.48,71900.0,29.7448,29.768,29.7391,29.768,71900.0
2006-12-22 13:50:00,51.48,51.51,51.48,51.5,98200.0,29.768,29.7853,29.768,29.7795,98200.0
2006-12-22 13:55:00,51.5,51.51,51.44,51.49,177100.0,29.7795,29.7853,29.7448,29.7738,177100.0
2006-12-22 14:00:00,51.5,51.51,51.49,51.5,61000.0,29.7795,29.7853,29.7738,29.7795,61000.0
2006-12-22 14:05:00,51.5,51.5,51.48,51.5,72000.0,29.7795,29.7795,29.768,29.7795,72000.0
2006-12-22 14:10:00,51.5,51.52,51.49,51.51,120900.0,29.7795,29.7911,29.7738,29.7853,120900.0
2006-12-22 14:15:00,51.5,51.51,51.44,51.46,162800.0,29.7795,29.7853,29.7448,29.7564,162800.0
2006-12-22 14:20:00,51.46,51.5,51.45,51.46,89200.0,29.7564,29.7795,29.7506,29.7564,89200.0
2006-12-22 14:25:00,51.45,51.47,51.42,51.42,61600.0,29.7506,29.7622,29.7333,29.7333,61600.0
2006-12-22 14:30:00,51.42,51.43,51.39,51.4,67000.0,29.7333,29.7391,29.7159,29.7217,67000.0
2006-12-22 14:35:00,51.4,51.4,51.29,51.3,151900.0,29.7217,29.7217,29.6581,29.6639,151900.0
2006-12-22 14:40:00,51.31,51.35,51.29,51.3,129900.0,29.6697,29.6928,29.6581,29.6639,129900.0
2006-12-22 14:45:00,51.3,51.31,51.24,51.28,140400.0,29.6639,29.6697,29.6292,29.6523,140400.0
2006-12-22 14:50:00,51.28,51.28,51.2,51.25,138400.0,29.6523,29.6523,29.6061,29.635,138400.0
2006-12-22 14:55:00,51.25,51.31,51.24,51.26,97100.0,29.635,29.6697,29.6292,29.6408,97100.0
2006-12-22 15:00:00,51.26,51.3,51.25,51.27,93000.0,29.6408,29.6639,29.635,29.6465,93000.0
2006-12-22 15:05:00,51.27,51.3,51.19,51.21,111200.0,29.6465,29.6639,29.6003,29.6118,111200.0
2006-12-22 15:10:00,51.21,51.22,51.17,51.18,114600.0,29.6118,29.6176,29.5887,29.5945,114600.0
2006-12-22 15:15:00,51.16,51.22,51.13,51.21,226800.0,29.5829,29.6176,29.5656,29.6118,226800.0
2006-12-22 15:20:00,51.21,51.25,51.19,51.25,153400.0,29.6118,29.635,29.6003,29.635,153400.0
2006-12-22 15:25:00,51.24,51.26,51.2,51.21,103500.0,29.6292,29.6408,29.6061,29.6118,103500.0
2006-12-22 15:30:00,51.22,51.28,51.2,51.21,115400.0,29.6176,29.6523,29.6061,29.6118,115400.0
2006-12-22 15:35:00,51.21,51.31,51.2,51.31,185500.0,29.6118,29.6697,29.6061,29.6697,185500.0
2006-12-22 15:40:00,51.31,51.44,51.29,51.43,217200.0,29.6697,29.7448,29.6581,29.7391,217200.0
2006-12-22 15:45:00,51.43,51.48,51.4,51.47,182800.0,29.7391,29.768,29.7217,29.7622,182800.0
2006-12-22 15:50:00,51.47,51.48,51.35,51.4,223800.0,29.7622,29.768,29.6928,29.7217,223800.0
2006-12-22 15:55:00,51.41,51.45,51.36,51.38,180200.0,29.7275,29.7506,29.6986,29.7102,180200.0
2006-12-26 09:30:00,51.4,51.55,51.35,51.44,59000.0,29.7217,29.8085,29.6928,29.7448,59000.0
2006-12-26 09:35:00,51.47,51.56,51.39,51.53,40000.0,29.7622,29.8142,29.7159,29.7969,40000.0
2006-12-26 09:40:00,51.48,51.5,51.35,51.39,46700.0,29.768,29.7795,29.6928,29.7159,46700.0
2006-12-26 09:45:00,51.39,51.48,51.39,51.43,40000.0,29.7159,29.768,29.7159,29.7391,40000.0
2006-12-26 09:50:00,51.43,51.48,51.33,51.48,48500.0,29.7391,29.768,29.6812,29.768,48500.0
2006-12-26 09:55:00,51.48,51.61,51.48,51.5,67600.0,29.768,29.8431,29.768,29.7795,67600.0
2006-12-26 10:00:00,51.5,51.56,51.5,51.54,84900.0,29.7795,29.8142,29.7795,29.8027,84900.0
2006-12-26 10:05:00,51.53,51.54,51.5,51.5,28300.0,29.7969,29.8027,29.7795,29.7795,28300.0
2006-12-26 10:10:00,51.5,51.51,51.45,51.47,35000.0,29.7795,29.7853,29.7506,29.7622,35000.0
2006-12-26 10:15:00,51.47,51.47,51.42,51.43,252200.0,29.7622,29.7622,29.7333,29.7391,252200.0
2006-12-26 10:20:00,51.44,51.45,51.36,51.36,45000.0,29.7448,29.7506,29.6986,29.6986,45000.0
2006-12-26 10:25:00,51.36,51.43,51.36,51.42,70500.0,29.6986,29.7391,29.6986,29.7333,70500.0
2006-12-26 10:30:00,51.41,51.43,51.38,51.41,34700.0,29.7275,29.7391,29.7102,29.7275,34700.0
2006-12-26 10:35:00,51.41,51.45,51.39,51.4,33200.0,29.7275,29.7506,29.7159,29.7217,33200.0
2006-12-26 10:40:00,51.4,51.4,51.27,51.28,43600.0,29.7217,29.7217,29.6465,29.6523,43600.0
2006-12-26 10:45:00,51.29,51.3,51.27,51.29,50700.0,29.6581,29.6639,29.6465,29.6581,50700.0
2006-12-26 10:50:00,51.29,51.3,51.27,51.28,18900.0,29.6581,29.6639,29.6465,29.6523,18900.0
2006-12-26 10:55:00,51.28,51.29,51.27,51.27,41500.0,29.6523,29.6581,29.6465,29.6465,41500.0
2006-12-26 11:00:00,51.27,51.32,51.25,51.3,74600.0,29.6465,29.6755,29.635,29.6639,74600.0
2006-12-26 11:05:00,51.3,51.5,51.3,51.49,274400.0,29.6639,29.7795,29.6639,29.7738,274400.0
2006-12-26 11:10:00,51.48,52.8,51.47,52.4,842800.0,29.768,30.5313,29.7622,30.3,842800.0
2006-12-26 11:15:00,52.4,52.46,52.15,52.27,646300.0,30.3,30.3347,30.1554,30.2248,646300.0
2006-12-26 11:20:00,52.26,52.48,51.99,52.18,310700.0,30.219,30.3462,30.0629,30.1727,310700.0
2006-12-26 11:25:00,52.18,52.24,52.0,52.19,285800.0,30.1727,30.2074,30.0687,30.1785,285800.0
2006-12-26 11:30:00,52.16,52.47,52.0,52.43,432800.0,30.1612,30.3404,30.0687,30.3173,432800.0
2006-12-26 11:35:00,52.43,52.54,52.35,52.49,274200.0,30.3173,30.3809,30.271,30.352,274200.0
2006-12-26 11:40:00,52.5,52.55,52.33,52.33,365600.0,30.3578,30.3867,30.2595,30.2595,365600.0
2006-12-26 11:45:00,52.33,52.42,52.31,52.4,268600.0,30.2595,30.3115,30.2479,30.3,268600.0
2006-12-26 11:50:00,52.39,52.39,52.24,52.31,405000.0,30.2942,30.2942,30.2074,30.2479,405000.0
2006-12-26 11:55:00,52.34,52.38,52.3,52.35,192600.0,30.2653,30.2884,30.2421,30.271,192600.0
2006-12-26 12:00:00,52.34,52.39,52.31,52.34,125200.0,30.2653,30.2942,30.2479,30.2653,125200.0
2006-12-26 12:05:00,52.35,52.38,52.31,52.33,262600.0,30.271,30.2884,30.2479,30.2595,262600.0
2006-12-26 12:10:00,52.33,52.33,52.21,52.29,184400.0,30.2595,30.2595,30.1901,30.2364,184400.0
2006-12-26 12:15:00,52.28,52.29,52.09,52.15,384500.0,30.2306,30.2364,30.1207,30.1554,384500.0
2006-12-26 12:20:00,52.15,52.16,52.08,52.1,82500.0,30.1554,30.1612,30.1149,30.1265,82500.0
2006-12-26 12:25:00,52.1,52.11,51.91,51.95,136900.0,30.1265,30.1323,30.0166,30.0397,136900.0
2006-12-26 12:30:00,51.95,52.05,51.87,51.93,175000.0,30.0397,30.0976,29.9935,30.0282,175000.0
2006-12-26 12:35:00,51.93,51.96,51.88,51.92,98200.0,30.0282,30.0455,29.9993,30.0224,98200.0
2006-12-26 12:40:00,51.93,51.97,51.91,51.97,43200.0,30.0282,30.0513,30.0166,30.0513,43200.0
2006-12-26 12:45:00,51.98,51.98,51.8,51.87,107300.0,30.0571,30.0571,29.953,29.9935,107300.0
2006-12-26 12:50:00,51.85,51.9,51.82,51.84,156400.0,29.9819,30.0108,29.9646,29.9761,156400.0
2006-12-26 12:55:00,51.84,51.9,51.78,51.89,126700.0,29.9761,30.0108,29.9414,30.0051,126700.0
2006-12-26 13:00:00,51.89,51.89,51.84,51.84,50400.0,30.0051,30.0051,29.9761,29.9761,50400.0
2006-12-26 13:05:00,51.83,51.86,51.74,51.78,102200.0,29.9704,29.9877,29.9183,29.9414,102200.0
2006-12-26 13:10:00,51.79,51.81,51.66,51.74,134700.0,29.9472,29.9588,29.8721,29.9183,134700.0
2006-12-26 13:15:00,51.73,51.82,51.7,51.8,84600.0,29.9125,29.9646,29.8952,29.953,84600.0
2006-12-26 13:20:00,51.8,51.83,51.69,51.69,83300.0,29.953,29.9704,29.8894,29.8894,83300.0
2006-12-26 13:25:00,51.69,51.79,51.68,51.68,65900.0,29.8894,29.9472,29.8836,29.8836,65900.0
2006-12-26 13:30:00,51.67,51.75,51.66,51.74,51300.0,29.8778,29.9241,29.8721,29.9183,51300.0
2006-12-26 13:35:00,51.75,51.82,51.73,51.77,238900.0,29.9241,29.9646,29.9125,29.9357,238900.0
2006-12-26 13:40:00,51.77,51.84,51.76,51.82,82800.0,29.9357,29.9761,29.9299,29.9646,82800.0
2006-12-26 13:45:00,51.81,51.85,51.79,51.84,116300.0,29.9588,29.9819,29.9472,29.9761,116300.0
2006-12-26 13:50:00,51.84,51.88,51.81,51.87,70100.0,29.9761,29.9993,29.9588,29.9935,70100.0
2006-12-26 13:55:00,51.87,51.89,51.85,51.85,86700.0,29.9935,30.0051,29.9819,29.9819,86700.0
2006-12-26 14:00:00,51.86,51.91,51.84,51.87,161900.0,29.9877,30.0166,29.9761,29.9935,161900.0
2006-12-26 14:05:00,51.86,51.9,51.83,51.86,88100.0,29.9877,30.0108,29.9704,29.9877,88100.0
2006-12-26 14:10:00,51.86,51.89,51.85,51.87,39000.0,29.9877,30.0051,29.9819,29.9935,39000.0
2006-12-26 14:15:00,51.88,51.99,51.87,51.94,101900.0,29.9993,30.0629,29.9935,30.034,101900.0
2006-12-26 14:20:00,51.93,51.98,51.92,51.97,114000.0,30.0282,30.0571,30.0224,30.0513,114000.0
2006-12-26 14:25:00,51.97,52.0,51.94,51.95,148800.0,30.0513,30.0687,30.034,30.0397,148800.0
2006-12-26 14:30:00,51.96,51.98,51.92,51.97,94500.0,30.0455,30.0571,30.0224,30.0513,94500.0
2006-12-26 14:35:00,51.97,51.98,51.95,51.97,34000.0,30.0513,30.0571,30.0397,30.0513,34000.0
2006-12-26 14:40:00,51.97,52.03,51.96,52.02,62400.0,30.0513,30.086,30.0455,30.0802,62400.0
2006-12-26 14:45:00,52.02,52.02,51.95,51.95,76100.0,30.0802,30.0802,30.0397,30.0397,76100.0
2006-12-26 14:50:00,51.95,52.0,51.83,51.83,118100.0,30.0397,30.0687,29.9704,29.9704,118100.0
2006-12-26 14:55:00,51.83,51.83,51.67,51.74,214600.0,29.9704,29.9704,29.8778,29.9183,214600.0
2006-12-26 15:00:00,51.74,51.75,51.66,51.71,110900.0,29.9183,29.9241,29.8721,29.901,110900.0
2006-12-26 15:05:00,51.7,51.71,51.67,51.7,122000.0,29.8952,29.901,29.8778,29.8952,122000.0
2006-12-26 15:10:00,51.69,51.71,51.67,51.68,66800.0,29.8894,29.901,29.8778,29.8836,66800.0
2006-12-26 15:15:00,51.69,51.73,51.67,51.71,78000.0,29.8894,29.9125,29.8778,29.901,78000.0
2006-12-26 15:20:00,51.71,51.78,51.7,51.72,248200.0,29.901,29.9414,29.8952,29.9068,248200.0
2006-12-26 15:25:00,51.71,51.78,51.68,51.77,97400.0,29.901,29.9414,29.8836,29.9357,97400.0
2006-12-26 15:30:00,51.76,51.77,51.73,51.73,56900.0,29.9299,29.9357,29.9125,29.9125,56900.0
2006-12-26 15:35:00,51.73,51.82,51.73,51.77,282300.0,29.9125,29.9646,29.9125,29.9357,282300.0
2006-12-26 15:40:00,51.76,51.8,51.75,51.79,133000.0,29.9299,29.953,29.9241,29.9472,133000.0
2006-12-26 15:45:00,51.79,51.84,51.77,51.81,143700.0,29.9472,29.9761,29.9357,29.9588,143700.0
2006-12-26 15:50:00,51.8,51.9,51.79,51.85,167900.0,29.953,30.0108,29.9472,29.9819,167900.0
2006-12-26 15:55:00,51.85,51.91,51.81,51.87,202700.0,29.9819,30.0166,29.9588,29.9935,202700.0
2006-12-27 09:30:00,51.99,52.03,51.4,51.9,6800.0,30.0629,30.086,29.7217,30.0108,6800.0
2006-12-27 09:35:00,51.99,52.11,51.83,52.05,244300.0,30.0629,30.1323,29.9704,30.0976,244300.0
2006-12-27 09:40:00,52.05,52.16,52.0,52.13,156100.0,30.0976,30.1612,30.0687,30.1438,156100.0
2006-12-27 09:45:00,52.13,52.15,52.05,52.08,89100.0,30.1438,30.1554,30.0976,30.1149,89100.0
2006-12-27 09:50:00,52.08,52.1,51.92,52.03,56700.0,30.1149,30.1265,30.0224,30.086,56700.0
2006-12-27 09:55:00,52.03,52.09,52.0,52.07,87000.0,30.086,30.1207,30.0687,30.1091,87000.0
2006-12-27 10:00:00,52.07,52.11,52.02,52.02,115200.0,30.1091,30.1323,30.0802,30.0802,115200.0
2006-12-27 10:05:00,52.04,52.1,52.02,52.09,34100.0,30.0918,30.1265,30.0802,30.1207,34100.0
2006-12-27 10:10:00,52.1,52.11,52.08,52.09,24300.0,30.1265,30.1323,30.1149,30.1207,24300.0
2006-12-27 10:15:00,52.1,52.12,52.03,52.06,109400.0,30.1265,30.1381,30.086,30.1034,109400.0
2006-12-27 10:20:00,52.06,52.08,52.02,52.03,65400.0,30.1034,30.1149,30.0802,30.086,65400.0
2006-12-27 10:25:00,52.03,52.06,52.02,52.03,84100.0,30.086,30.1034,30.0802,30.086,84100.0
2006-12-27 10:30:00,52.03,52.07,52.01,52.02,100700.0,30.086,30.1091,30.0744,30.0802,100700.0
2006-12-27 10:35:00,52.02,52.03,52.0,52.02,54000.0,30.0802,30.086,30.0687,30.0802,54000.0
2006-12-27 10:40:00,52.02,52.06,52.0,52.06,41800.0,30.0802,30.1034,30.0687,30.1034,41800.0
2006-12-27 10:45:00,52.06,52.09,52.02,52.03,93500.0,30.1034,30.1207,30.0802,30.086,93500.0
2006-12-27 10:50:00,52.04,52.06,52.02,52.05,64100.0,30.0918,30.1034,30.0802,30.0976,64100.0
2006-12-27 10:55:00,52.04,52.09,52.04,52.04,46000.0,30.0918,30.1207,30.0918,30.0918,46000.0
2006-12-27 11:00:00,52.04,52.07,52.03,52.03,42600.0,30.0918,30.1091,30.086,30.086,42600.0
2006-12-27 11:05:00,52.03,52.05,51.99,52.05,120500.0,30.086,30.0976,30.0629,30.0976,120500.0
2006-12-27 11:10:00,52.04,52.05,52.03,52.03,23200.0,30.0918,30.0976,30.086,30.086,23200.0
2006-12-27 11:15:00,52.04,52.07,52.03,52.05,37500.0,30.0918,30.1091,30.086,30.0976,37500.0
2006-12-27 11:20:00,52.05,52.09,52.04,52.06,79200.0,30.0976,30.1207,30.0918,30.1034,79200.0
2006-12-27 11:25:00,52.07,52.08,52.06,52.07,22100.0,30.1091,30.1149,30.1034,30.1091,22100.0
2006-12-27 11:30:00,52.06,52.07,52.04,52.05,52800.0,30.1034,30.1091,30.0918,30.0976,52800.0
2006-12-27 11:35:00,52.05,52.06,52.02,52.02,57900.0,30.0976,30.1034,30.0802,30.0802,57900.0
2006-12-27 11:40:00,52.02,52.05,52.02,52.04,69000.0,30.0802,30.0976,30.0802,30.0918,69000.0
2006-12-27 11:45:00,52.04,52.07,52.01,52.01,64100.0,30.0918,30.1091,30.0744,30.0744,64100.0
2006-12-27 11:50:00,52.01,52.03,51.98,51.99,86700.0,30.0744,30.086,30.0571,30.0629,86700.0
2006-12-27 11:55:00,51.99,52.02,51.99,52.0,40300.0,30.0629,30.0802,30.0629,30.0687,40300.0
2006-12-27 12:00:00,52.0,52.01,51.99,52.01,31600.0,30.0687,30.0744,30.0629,30.0744,31600.0
2006-12-27 12:05:00,52.01,52.05,52.0,52.04,26600.0,30.0744,30.0976,30.0687,30.0918,26600.0
2006-12-27 12:10:00,52.04,52.08,52.04,52.07,100800.0,30.0918,30.1149,30.0918,30.1091,100800.0
2006-12-27 12:15:00,52.06,52.09,52.05,52.06,20900.0,30.1034,30.1207,30.0976,30.1034,20900.0
2006-12-27 12:20:00,52.06,52.07,52.05,52.06,28000.0,30.1034,30.1091,30.0976,30.1034,28000.0
2006-12-27 12:25:00,52.07,52.15,52.06,52.13,62200.0,30.1091,30.1554,30.1034,30.1438,62200.0
2006-12-27 12:30:00,52.14,52.14,52.11,52.11,14300.0,30.1496,30.1496,30.1323,30.1323,14300.0
2006-12-27 12:35:00,52.12,52.13,52.08,52.1,57600.0,30.1381,30.1438,30.1149,30.1265,57600.0
2006-12-27 12:40:00,52.1,52.12,52.1,52.12,14200.0,30.1265,30.1381,30.1265,30.1381,14200.0
2006-12-27 12:45:00,52.11,52.17,52.11,52.17,40100.0,30.1323,30.167,30.1323,30.167,40100.0
2006-12-27 12:50:00,52.16,52.26,52.16,52.21,116300.0,30.1612,30.219,30.1612,30.1901,116300.0
2006-12-27 12:55:00,52.22,52.22,52.18,52.2,60800.0,30.1959,30.1959,30.1727,30.1843,60800.0
2006-12-27 13:00:00,52.19,52.21,52.19,52.2,34500.0,30.1785,30.1901,30.1785,30.1843,34500.0
2006-12-27 13:05:00,52.2,52.21,52.2,52.2,24200.0,30.1843,30.1901,30.1843,30.1843,24200.0
2006-12-27 13:10:00,52.2,52.23,52.18,52.21,69100.0,30.1843,30.2017,30.1727,30.1901,69100.0
2006-12-27 13:15:00,52.21,52.23,52.2,52.21,52300.0,30.1901,30.2017,30.1843,30.1901,52300.0
2006-12-27 13:20:00,52.21,52.25,52.21,52.24,27000.0,30.1901,30.2132,30.1901,30.2074,27000.0
2006-12-27 13:25:00,52.25,52.3,52.23,52.26,110300.0,30.2132,30.2421,30.2017,30.219,110300.0
2006-12-27 13:30:00,52.26,52.29,52.22,52.23,109900.0,30.219,30.2364,30.1959,30.2017,109900.0
2006-12-27 13:35:00,52.22,52.23,52.21,52.21,49300.0,30.1959,30.2017,30.1901,30.1901,49300.0
2006-12-27 13:40:00,52.22,52.24,52.21,52.23,15700.0,30.1959,30.2074,30.1901,30.2017,15700.0
2006-12-27 13:45:00,52.23,52.26,52.23,52.24,40500.0,30.2017,30.219,30.2017,30.2074,40500.0
2006-12-27 13:50:00,52.24,52.24,52.2,52.21,46300.0,30.2074,30.2074,30.1843,30.1901,46300.0
2006-12-27 13:55:00,52.21,52.22,52.1,52.14,64700.0,30.1901,30.1959,30.1265,30.1496,64700.0
2006-12-27 14:00:00,52.13,52.21,52.11,52.16,111300.0,30.1438,30.1901,30.1323,30.1612,111300.0
2006-12-27 14:05:00,52.16,52.16,52.12,52.14,27500.0,30.1612,30.1612,30.1381,30.1496,27500.0
2006-12-27 14:10:00,52.13,52.18,52.12,52.14,39400.0,30.1438,30.1727,30.1381,30.1496,39400.0
2006-12-27 14:15:00,52.14,52.2,52.14,52.19,43400.0,30.1496,30.1843,30.1496,30.1785,43400.0
2006-12-27 14:20:00,52.19,52.2,52.12,52.12,61600.0,30.1785,30.1843,30.1381,30.1381,61600.0
2006-12-27 14:25:00,52.12,52.17,52.12,52.14,51400.0,30.1381,30.167,30.1381,30.1496,51400.0
2006-12-27 14:30:00,52.13,52.15,52.1,52.13,42000.0,30.1438,30.1554,30.1265,30.1438,42000.0
2006-12-27 14:35:00,52.12,52.14,52.09,52.1,35600.0,30.1381,30.1496,30.1207,30.1265,35600.0
2006-12-27 14:40:00,52.09,52.12,52.09,52.1,25600.0,30.1207,30.1381,30.1207,30.1265,25600.0
2006-12-27 14:45:00,52.11,52.14,52.11,52.13,39300.0,30.1323,30.1496,30.1323,30.1438,39300.0
2006-12-27 14:50:00,52.13,52.16,52.12,52.15,30200.0,30.1438,30.1612,30.1381,30.1554,30200.0
2006-12-27 14:55:00,52.15,52.18,52.15,52.17,15300.0,30.1554,30.1727,30.1554,30.167,15300.0
2006-12-27 15:00:00,52.17,52.22,52.17,52.21,50100.0,30.167,30.1959,30.167,30.1901,50100.0
2006-12-27 15:05:00,52.21,52.21,52.14,52.15,117500.0,30.1901,30.1901,30.1496,30.1554,117500.0
2006-12-27 15:10:00,52.14,52.18,52.14,52.14,65200.0,30.1496,30.1727,30.1496,30.1496,65200.0
2006-12-27 15:15:00,52.14,52.14,52.07,52.1,111300.0,30.1496,30.1496,30.1091,30.1265,111300.0
2006-12-27 15:20:00,52.09,52.13,52.08,52.09,200600.0,30.1207,30.1438,30.1149,30.1207,200600.0
2006-12-27 15:25:00,52.09,52.1,52.04,52.04,170900.0,30.1207,30.1265,30.0918,30.0918,170900.0
2006-12-27 15:30:00,52.05,52.07,51.99,52.01,110600.0,30.0976,30.1091,30.0629,30.0744,110600.0
2006-12-27 15:35:00,52.01,52.03,51.98,52.0,95400.0,30.0744,30.086,30.0571,30.0687,95400.0
2006-12-27 15:40:00,52.0,52.01,51.95,51.97,108900.0,30.0687,30.0744,30.0397,30.0513,108900.0
2006-12-27 15:45:00,51.97,51.99,51.94,51.95,306600.0,30.0513,30.0629,30.034,30.0397,306600.0
2006-12-27 15:50:00,51.94,51.98,51.89,51.93,329300.0,30.034,30.0571,30.0051,30.0282,329300.0
2006-12-27 15:55:00,51.92,52.0,51.89,51.99,230700.0,30.0224,30.0687,30.0051,30.0629,230700.0
2006-12-28 09:30:00,51.78,52.0,51.71,51.94,139800.0,29.9414,30.0687,29.901,30.034,139800.0
2006-12-28 09:35:00,51.94,51.95,51.83,51.89,28500.0,30.034,30.0397,29.9704,30.0051,28500.0
2006-12-28 09:40:00,51.89,51.97,51.87,51.9,47500.0,30.0051,30.0513,29.9935,30.0108,47500.0
2006-12-28 09:45:00,51.91,51.91,51.81,51.9,78200.0,30.0166,30.0166,29.9588,30.0108,78200.0
2006-12-28 09:50:00,51.91,51.92,51.85,51.9,69300.0,30.0166,30.0224,29.9819,30.0108,69300.0
2006-12-28 09:55:00,51.9,51.92,51.85,51.89,46600.0,30.0108,30.0224,29.9819,30.0051,46600.0
2006-12-28 10:00:00,51.9,51.92,51.89,51.89,58800.0,30.0108,30.0224,30.0051,30.0051,58800.0
2006-12-28 10:05:00,51.9,51.94,51.9,51.94,28600.0,30.0108,30.034,30.0108,30.034,28600.0
2006-12-28 10:10:00,51.95,51.95,51.92,51.94,18400.0,30.0397,30.0397,30.0224,30.034,18400.0
2006-12-28 10:15:00,51.93,51.95,51.91,51.94,24000.0,30.0282,30.0397,30.0166,30.034,24000.0
2006-12-28 10:20:00,51.93,51.94,51.89,51.92,22600.0,30.0282,30.034,30.0051,30.0224,22600.0
2006-12-28 10:25:00,51.92,51.95,51.9,51.95,21000.0,30.0224,30.0397,30.0108,30.0397,21000.0
2006-12-28 10:30:00,51.95,51.96,51.9,51.94,26400.0,30.0397,30.0455,30.0108,30.034,26400.0
2006-12-28 10:35:00,51.93,51.96,51.92,51.95,15900.0,30.0282,30.0455,30.0224,30.0397,15900.0
2006-12-28 10:40:00,51.95,51.97,51.95,51.97,17800.0,30.0397,30.0513,30.0397,30.0513,17800.0
2006-12-28 10:45:00,51.97,52.0,51.92,51.92,71500.0,30.0513,30.0687,30.0224,30.0224,71500.0
2006-12-28 10:50:00,51.92,51.93,51.9,51.92,44200.0,30.0224,30.0282,30.0108,30.0224,44200.0
2006-12-28 10:55:00,51.92,51.94,51.91,51.94,39600.0,30.0224,30.034,30.0166,30.034,39600.0
2006-12-28 11:00:00,51.95,51.96,51.93,51.95,30600.0,30.0397,30.0455,30.0282,30.0397,30600.0
2006-12-28 11:05:00,51.94,51.96,51.89,51.89,77800.0,30.034,30.0455,30.0051,30.0051,77800.0
2006-12-28 11:10:00,51.89,51.93,51.87,51.93,28300.0,30.0051,30.0282,29.9935,30.0282,28300.0
2006-12-28 11:15:00,51.93,51.96,51.93,51.94,29300.0,30.0282,30.0455,30.0282,30.034,29300.0
2006-12-28 11:20:00,51.94,51.98,51.93,51.95,35800.0,30.034,30.0571,30.0282,30.0397,35800.0
2006-12-28 11:25:00,51.95,51.97,51.95,51.96,29800.0,30.0397,30.0513,30.0397,30.0455,29800.0
2006-12-28 11:30:00,51.95,51.98,51.95,51.97,48000.0,30.0397,30.0571,30.0397,30.0513,48000.0
2006-12-28 11:35:00,51.97,51.99,51.96,51.98,25100.0,30.0513,30.0629,30.0455,30.0571,25100.0
2006-12-28 11:40:00,51.98,51.98,51.97,51.98,10000.0,30.0571,30.0571,30.0513,30.0571,10000.0
2006-12-28 11:45:00,51.97,51.97,51.95,51.96,50000.0,30.0513,30.0513,30.0397,30.0455,50000.0
2006-12-28 11:50:00,51.96,51.98,51.95,51.96,37500.0,30.0455,30.0571,30.0397,30.0455,37500.0
2006-12-28 11:55:00,51.97,51.98,51.94,51.94,59400.0,30.0513,30.0571,30.034,30.034,59400.0
2006-12-28 12:00:00,51.95,51.98,51.95,51.97,25800.0,30.0397,30.0571,30.0397,30.0513,25800.0
2006-12-28 12:05:00,51.97,51.98,51.95,51.98,21300.0,30.0513,30.0571,30.0397,30.0571,21300.0
2006-12-28 12:10:00,51.97,51.99,51.97,51.99,18700.0,30.0513,30.0629,30.0513,30.0629,18700.0
2006-12-28 12:15:00,51.99,51.99,51.95,51.98,36300.0,30.0629,30.0629,30.0397,30.0571,36300.0
2006-12-28 12:20:00,51.97,51.98,51.94,51.95,75800.0,30.0513,30.0571,30.034,30.0397,75800.0
2006-12-28 12:25:00,51.95,51.99,51.95,51.98,19100.0,30.0397,30.0629,30.0397,30.0571,19100.0
2006-12-28 12:30:00,51.98,51.99,51.95,51.97,24200.0,30.0571,30.0629,30.0397,30.0513,24200.0
2006-12-28 12:35:00,51.98,51.99,51.97,51.99,11800.0,30.0571,30.0629,30.0513,30.0629,11800.0
2006-12-28 12:40:00,51.99,52.0,51.98,51.98,12300.0,30.0629,30.0687,30.0571,30.0571,12300.0
2006-12-28 12:45:00,51.99,52.03,51.98,52.01,112300.0,30.0629,30.086,30.0571,30.0744,112300.0
2006-12-28 12:50:00,52.0,52.03,52.0,52.03,17800.0,30.0687,30.086,30.0687,30.086,17800.0
2006-12-28 12:55:00,52.03,52.05,52.02,52.03,14800.0,30.086,30.0976,30.0802,30.086,14800.0
2006-12-28 13:00:00,52.04,52.06,52.04,52.05,16400.0,30.0918,30.1034,30.0918,30.0976,16400.0
2006-12-28 13:05:00,52.05,52.07,52.05,52.05,14300.0,30.0976,30.1091,30.0976,30.0976,14300.0
2006-12-28 13:10:00,52.05,52.06,52.04,52.05,16900.0,30.0976,30.1034,30.0918,30.0976,16900.0
2006-12-28 13:15:00,52.05,52.05,52.01,52.02,16000.0,30.0976,30.0976,30.0744,30.0802,16000.0
2006-12-28 13:20:00,52.01,52.02,51.84,51.96,97800.0,30.0744,30.0802,29.9761,30.0455,97800.0
2006-12-28 13:25:00,51.97,52.04,51.97,52.04,13400.0,30.0513,30.0918,30.0513,30.0918,13400.0
2006-12-28 13:30:00,52.04,52.06,52.0,52.05,37100.0,30.0918,30.1034,30.0687,30.0976,37100.0
2006-12-28 13:35:00,52.05,52.08,52.04,52.07,14600.0,30.0976,30.1149,30.0918,30.1091,14600.0
2006-12-28 13:40:00,52.07,52.07,52.02,52.03,25200.0,30.1091,30.1091,30.0802,30.086,25200.0
2006-12-28 13:45:00,52.04,52.05,51.97,51.98,22800.0,30.0918,30.0976,30.0513,30.0571,22800.0
2006-12-28 13:50:00,51.99,52.0,51.96,51.98,21900.0,30.0629,30.0687,30.0455,30.0571,21900.0
2006-12-28 13:55:00,51.99,52.0,51.95,51.97,46000.0,30.0629,30.0687,30.0397,30.0513,46000.0
2006-12-28 14:00:00,51.97,51.99,51.96,51.98,23400.0,30.0513,30.0629,30.0455,30.0571,23400.0
2006-12-28 14:05:00,51.99,52.0,51.98,51.99,15200.0,30.0629,30.0687,30.0571,30.0629,15200.0
2006-12-28 14:10:00,51.99,52.01,51.99,51.99,28300.0,30.0629,30.0744,30.0629,30.0629,28300.0
2006-12-28 14:15:00,52.0,52.03,51.99,52.02,32700.0,30.0687,30.086,30.0629,30.0802,32700.0
2006-12-28 14:20:00,52.02,52.02,52.0,52.01,19700.0,30.0802,30.0802,30.0687,30.0744,19700.0
2006-12-28 14:25:00,52.01,52.03,52.01,52.02,19100.0,30.0744,30.086,30.0744,30.0802,19100.0
2006-12-28 14:30:00,52.02,52.06,52.02,52.05,48400.0,30.0802,30.1034,30.0802,30.0976,48400.0
2006-12-28 14:35:00,52.06,52.06,52.04,52.04,30400.0,30.1034,30.1034,30.0918,30.0918,30400.0
2006-12-28 14:40:00,52.04,52.05,51.99,51.99,39500.0,30.0918,30.0976,30.0629,30.0629,39500.0
2006-12-28 14:45:00,51.99,52.01,51.97,51.98,41400.0,30.0629,30.0744,30.0513,30.0571,41400.0
2006-12-28 14:50:00,51.98,51.99,51.98,51.99,16400.0,30.0571,30.0629,30.0571,30.0629,16400.0
2006-12-28 14:55:00,52.0,52.0,51.97,51.99,45500.0,30.0687,30.0687,30.0513,30.0629,45500.0
2006-12-28 15:00:00,51.99,52.02,51.99,51.99,50100.0,30.0629,30.0802,30.0629,30.0629,50100.0
2006-12-28 15:05:00,51.99,52.0,51.93,52.0,66600.0,30.0629,30.0687,30.0282,30.0687,66600.0
2006-12-28 15:10:00,51.99,52.01,51.97,52.01,48800.0,30.0629,30.0744,30.0513,30.0744,48800.0
2006-12-28 15:15:00,52.01,52.03,52.0,52.02,30000.0,30.0744,30.086,30.0687,30.0802,30000.0
2006-12-28 15:20:00,52.03,52.03,51.99,52.0,46200.0,30.086,30.086,30.0629,30.0687,46200.0
2006-12-28 15:25:00,51.99,52.01,51.99,52.0,81600.0,30.0629,30.0744,30.0629,30.0687,81600.0
2006-12-28 15:30:00,52.0,52.01,51.99,52.0,28900.0,30.0687,30.0744,30.0629,30.0687,28900.0
2006-12-28 15:35:00,52.0,52.01,51.99,51.99,57000.0,30.0687,30.0744,30.0629,30.0629,57000.0
2006-12-28 15:40:00,52.0,52.02,51.99,52.0,146400.0,30.0687,30.0802,30.0629,30.0687,146400.0
2006-12-28 15:45:00,52.0,52.01,51.99,52.0,53500.0,30.0687,30.0744,30.0629,30.0687,53500.0
2006-12-28 15:50:00,52.01,52.03,52.0,52.02,70300.0,30.0744,30.086,30.0687,30.0802,70300.0
2006-12-28 15:55:00,52.02,52.03,51.99,52.0,138300.0,30.0802,30.086,30.0629,30.0687,138300.0
2006-12-29 09:30:00,51.73,51.98,51.71,51.83,226000.0,29.9125,30.0571,29.901,29.9704,226000.0
2006-12-29 09:35:00,51.8,51.89,51.72,51.88,124400.0,29.953,30.0051,29.9068,29.9993,124400.0
2006-12-29 09:40:00,51.87,51.96,51.82,51.85,63400.0,29.9935,30.0455,29.9646,29.9819,63400.0
2006-12-29 09:45:00,51.85,51.88,51.82,51.86,43400.0,29.9819,29.9993,29.9646,29.9877,43400.0
2006-12-29 09:50:00,51.86,51.89,51.84,51.86,39500.0,29.9877,30.0051,29.9761,29.9877,39500.0
2006-12-29 09:55:00,51.86,51.93,51.85,51.87,25400.0,29.9877,30.0282,29.9819,29.9935,25400.0
2006-12-29 10:00:00,51.86,52.0,51.85,51.88,69400.0,29.9877,30.0687,29.9819,29.9993,69400.0
2006-12-29 10:05:00,51.88,51.95,51.86,51.94,45000.0,29.9993,30.0397,29.9877,30.034,45000.0
2006-12-29 10:10:00,51.95,52.02,51.95,52.0,75700.0,30.0397,30.0802,30.0397,30.0687,75700.0
2006-12-29 10:15:00,52.0,52.01,51.99,51.99,15700.0,30.0687,30.0744,30.0629,30.0629,15700.0
2006-12-29 10:20:00,52.0,52.0,51.91,51.99,61100.0,30.0687,30.0687,30.0166,30.0629,61100.0
2006-12-29 10:25:00,51.99,52.01,51.97,52.0,37200.0,30.0629,30.0744,30.0513,30.0687,37200.0
2006-12-29 10:30:00,51.99,52.01,51.98,52.0,35700.0,30.0629,30.0744,30.0571,30.0687,35700.0
2006-12-29 10:35:00,52.01,52.09,51.99,52.09,25300.0,30.0744,30.1207,30.0629,30.1207,25300.0
2006-12-29 10:40:00,52.1,52.14,52.07,52.09,75800.0,30.1265,30.1496,30.1091,30.1207,75800.0
2006-12-29 10:45:00,52.09,52.14,52.08,52.14,66700.0,30.1207,30.1496,30.1149,30.1496,66700.0
2006-12-29 10:50:00,52.13,52.18,52.12,52.13,94200.0,30.1438,30.1727,30.1381,30.1438,94200.0
2006-12-29 10:55:00,52.13,52.17,52.12,52.16,41000.0,30.1438,30.167,30.1381,30.1612,41000.0
2006-12-29 11:00:00,52.15,52.16,52.13,52.14,22900.0,30.1554,30.1612,30.1438,30.1496,22900.0
2006-12-29 11:05:00,52.14,52.15,52.13,52.13,37100.0,30.1496,30.1554,30.1438,30.1438,37100.0
2006-12-29 11:10:00,52.13,52.14,52.06,52.09,81400.0,30.1438,30.1496,30.1034,30.1207,81400.0
2006-12-29 11:15:00,52.1,52.13,52.08,52.12,25000.0,30.1265,30.1438,30.1149,30.1381,25000.0
2006-12-29 11:20:00,52.13,52.13,52.1,52.12,29400.0,30.1438,30.1438,30.1265,30.1381,29400.0
2006-12-29 11:25:00,52.12,52.13,52.07,52.09,37100.0,30.1381,30.1438,30.1091,30.1207,37100.0
2006-12-29 11:30:00,52.09,52.12,52.08,52.1,23700.0,30.1207,30.1381,30.1149,30.1265,23700.0
2006-12-29 11:35:00,52.1,52.11,52.09,52.1,32300.0,30.1265,30.1323,30.1207,30.1265,32300.0
2006-12-29 11:40:00,52.1,52.1,52.04,52.04,50300.0,30.1265,30.1265,30.0918,30.0918,50300.0
2006-12-29 11:45:00,52.05,52.09,52.04,52.05,51100.0,30.0976,30.1207,30.0918,30.0976,51100.0
2006-12-29 11:50:00,52.04,52.05,52.02,52.03,31500.0,30.0918,30.0976,30.0802,30.086,31500.0
2006-12-29 11:55:00,52.03,52.04,52.01,52.03,53900.0,30.086,30.0918,30.0744,30.086,53900.0
2006-12-29 12:00:00,52.02,52.09,52.02,52.08,45900.0,30.0802,30.1207,30.0802,30.1149,45900.0
2006-12-29 12:05:00,52.08,52.13,52.06,52.13,75100.0,30.1149,30.1438,30.1034,30.1438,75100.0
2006-12-29 12:10:00,52.12,52.16,52.12,52.16,65000.0,30.1381,30.1612,30.1381,30.1612,65000.0
2006-12-29 12:15:00,52.15,52.18,52.14,52.15,30000.0,30.1554,30.1727,30.1496,30.1554,30000.0
2006-12-29 12:20:00,52.15,52.19,52.14,52.18,37400.0,30.1554,30.1785,30.1496,30.1727,37400.0
2006-12-29 12:25:00,52.19,52.22,52.19,52.2,54300.0,30.1785,30.1959,30.1785,30.1843,54300.0
2006-12-29 12:30:00,52.21,52.21,52.17,52.17,64900.0,30.1901,30.1901,30.167,30.167,64900.0
2006-12-29 12:35:00,52.17,52.18,52.13,52.15,60500.0,30.167,30.1727,30.1438,30.1554,60500.0
2006-12-29 12:40:00,52.15,52.16,52.14,52.14,33300.0,30.1554,30.1612,30.1496,30.1496,33300.0
2006-12-29 12:45:00,52.14,52.15,52.1,52.1,48500.0,30.1496,30.1554,30.1265,30.1265,48500.0
2006-12-29 12:50:00,52.1,52.1,52.06,52.07,35100.0,30.1265,30.1265,30.1034,30.1091,35100.0
2006-12-29 12:55:00,52.07,52.14,52.06,52.13,30500.0,30.1091,30.1496,30.1034,30.1438,30500.0
2006-12-29 13:00:00,52.12,52.13,52.12,52.13,13500.0,30.1381,30.1438,30.1381,30.1438,13500.0
2006-12-29 13:05:00,52.13,52.13,52.11,52.12,19400.0,30.1438,30.1438,30.1323,30.1381,19400.0
2006-12-29 13:10:00,52.12,52.12,52.09,52.09,29400.0,30.1381,30.1381,30.1207,30.1207,29400.0
2006-12-29 13:15:00,52.09,52.1,52.09,52.09,8600.0,30.1207,30.1265,30.1207,30.1207,8600.0
2006-12-29 13:20:00,52.1,52.11,52.09,52.09,43100.0,30.1265,30.1323,30.1207,30.1207,43100.0
2006-12-29 13:25:00,52.09,52.1,52.07,52.08,19800.0,30.1207,30.1265,30.1091,30.1149,19800.0
2006-12-29 13:30:00,52.08,52.08,52.05,52.05,35900.0,30.1149,30.1149,30.0976,30.0976,35900.0
2006-12-29 13:35:00,52.06,52.12,52.05,52.11,31000.0,30.1034,30.1381,30.0976,30.1323,31000.0
2006-12-29 13:40:00,52.11,52.12,52.1,52.11,34200.0,30.1323,30.1381,30.1265,30.1323,34200.0
2006-12-29 13:45:00,52.11,52.12,52.1,52.11,24900.0,30.1323,30.1381,30.1265,30.1323,24900.0
2006-12-29 13:50:00,52.12,52.12,52.08,52.09,25100.0,30.1381,30.1381,30.1149,30.1207,25100.0
2006-12-29 13:55:00,52.08,52.11,52.08,52.1,19400.0,30.1149,30.1323,30.1149,30.1265,19400.0
2006-12-29 14:00:00,52.1,52.1,52.05,52.06,23600.0,30.1265,30.1265,30.0976,30.1034,23600.0
2006-12-29 14:05:00,52.06,52.09,52.05,52.08,33300.0,30.1034,30.1207,30.0976,30.1149,33300.0
2006-12-29 14:10:00,52.07,52.08,52.04,52.04,55000.0,30.1091,30.1149,30.0918,30.0918,55000.0
2006-12-29 14:15:00,52.05,52.05,52.03,52.04,35600.0,30.0976,30.0976,30.086,30.0918,35600.0
2006-12-29 14:20:00,52.04,52.08,52.03,52.06,56300.0,30.0918,30.1149,30.086,30.1034,56300.0
2006-12-29 14:25:00,52.07,52.07,52.04,52.06,35200.0,30.1091,30.1091,30.0918,30.1034,35200.0
2006-12-29 14:30:00,52.05,52.07,52.05,52.05,38300.0,30.0976,30.1091,30.0976,30.0976,38300.0
2006-12-29 14:35:00,52.05,52.06,52.05,52.06,23900.0,30.0976,30.1034,30.0976,30.1034,23900.0
2006-12-29 14:40:00,52.05,52.06,52.05,52.06,26100.0,30.0976,30.1034,30.0976,30.1034,26100.0
2006-12-29 14:45:00,52.05,52.05,52.04,52.04,32000.0,30.0976,30.0976,30.0918,30.0918,32000.0
2006-12-29 14:50:00,52.04,52.05,52.04,52.04,42100.0,30.0918,30.0976,30.0918,30.0918,42100.0
2006-12-29 14:55:00,52.04,52.06,52.04,52.06,27200.0,30.0918,30.1034,30.0918,30.1034,27200.0
2006-12-29 15:00:00,52.06,52.08,52.05,52.06,31700.0,30.1034,30.1149,30.0976,30.1034,31700.0
2006-12-29 15:05:00,52.05,52.09,52.04,52.07,36500.0,30.0976,30.1207,30.0918,30.1091,36500.0
2006-12-29 15:10:00,52.07,52.07,52.06,52.07,44400.0,30.1091,30.1091,30.1034,30.1091,44400.0
2006-12-29 15:15:00,52.06,52.09,52.06,52.09,30700.0,30.1034,30.1207,30.1034,30.1207,30700.0
2006-12-29 15:20:00,52.09,52.1,52.03,52.03,97600.0,30.1207,30.1265,30.086,30.086,97600.0
2006-12-29 15:25:00,52.03,52.05,52.0,52.04,80000.0,30.086,30.0976,30.0687,30.0918,80000.0
2006-12-29 15:30:00,52.03,52.07,52.02,52.06,61500.0,30.086,30.1091,30.0802,30.1034,61500.0
2006-12-29 15:35:00,52.06,52.08,52.04,52.07,59200.0,30.1034,30.1149,30.0918,30.1091,59200.0
2006-12-29 15:40:00,52.07,52.15,52.07,52.14,131900.0,30.1091,30.1554,30.1091,30.1496,131900.0
2006-12-29 15:45:00,52.14,52.16,52.1,52.12,115900.0,30.1496,30.1612,30.1265,30.1381,115900.0
2006-12-29 15:50:00,52.12,52.14,52.11,52.13,92400.0,30.1381,30.1496,30.1323,30.1438,92400.0
2006-12-29 15:55:00,52.13,52.13,52.06,52.06,190900.0,30.1438,30.1438,30.1034,30.1034,190900.0
2007-01-03 09:30:00,52.45,52.5,52.26,52.3,248800.0,30.3289,30.3578,30.219,30.2421,248800.0
2007-01-03 09:35:00,52.3,52.42,52.27,52.39,120200.0,30.2421,30.3115,30.2248,30.2942,120200.0
2007-01-03 09:40:00,52.39,52.45,52.32,52.37,252400.0,30.2942,30.3289,30.2537,30.2826,252400.0
2007-01-03 09:45:00,52.38,52.42,52.35,52.4,358000.0,30.2884,30.3115,30.271,30.3,358000.0
2007-01-03 09:50:00,52.39,52.43,52.39,52.42,79500.0,30.2942,30.3173,30.2942,30.3115,79500.0
2007-01-03 09:55:00,52.42,52.48,52.4,52.45,221500.0,30.3115,30.3462,30.3,30.3289,221500.0
2007-01-03 10:00:00,52.45,52.47,52.38,52.4,152200.0,30.3289,30.3404,30.2884,30.3,152200.0
2007-01-03 10:05:00,52.4,52.42,52.35,52.41,69400.0,30.3,30.3115,30.271,30.3057,69400.0
2007-01-03 10:10:00,52.41,52.44,52.39,52.4,408000.0,30.3057,30.3231,30.2942,30.3,408000.0
2007-01-03 10:15:00,52.4,52.48,52.4,52.41,106300.0,30.3,30.3462,30.3,30.3057,106300.0
2007-01-03 10:20:00,52.4,52.51,52.4,52.47,277900.0,30.3,30.3636,30.3,30.3404,277900.0
2007-01-03 10:25:00,52.47,52.66,52.45,52.61,165000.0,30.3404,30.4503,30.3289,30.4214,165000.0
2007-01-03 10:30:00,52.62,52.72,52.56,52.57,173800.0,30.4272,30.485,30.3925,30.3983,173800.0
2007-01-03 10:35:00,52.58,52.6,52.47,52.51,109700.0,30.404,30.4156,30.3404,30.3636,109700.0
2007-01-03 10:40:00,52.52,52.54,52.49,52.53,65100.0,30.3693,30.3809,30.352,30.3751,65100.0
2007-01-03 10:45:00,52.52,52.53,52.46,52.48,82500.0,30.3693,30.3751,30.3347,30.3462,82500.0
2007-01-03 10:50:00,52.48,52.5,52.38,52.41,75600.0,30.3462,30.3578,30.2884,30.3057,75600.0
2007-01-03 10:55:00,52.4,52.43,52.39,52.43,57900.0,30.3,30.3173,30.2942,30.3173,57900.0
2007-01-03 11:00:00,52.43,52.54,52.42,52.54,42100.0,30.3173,30.3809,30.3115,30.3809,42100.0
2007-01-03 11:05:00,52.54,52.55,52.5,52.52,171500.0,30.3809,30.3867,30.3578,30.3693,171500.0
2007-01-03 11:10:00,52.52,52.55,52.51,52.54,31700.0,30.3693,30.3867,30.3636,30.3809,31700.0
2007-01-03 11:15:00,52.55,52.56,52.49,52.52,125800.0,30.3867,30.3925,30.352,30.3693,125800.0
2007-01-03 11:20:00,52.53,52.62,52.5,52.62,77600.0,30.3751,30.4272,30.3578,30.4272,77600.0
2007-01-03 11:25:00,52.64,52.7,52.62,52.65,237700.0,30.4387,30.4734,30.4272,30.4445,237700.0
2007-01-03 11:30:00,52.65,52.72,52.63,52.71,137700.0,30.4445,30.485,30.433,30.4792,137700.0
2007-01-03 11:35:00,52.7,52.8,52.68,52.77,207000.0,30.4734,30.5313,30.4619,30.5139,207000.0
2007-01-03 11:40:00,52.78,52.88,52.77,52.81,270000.0,30.5197,30.5775,30.5139,30.537,270000.0
2007-01-03 11:45:00,52.81,52.85,52.76,52.79,115900.0,30.537,30.5602,30.5081,30.5255,115900.0
2007-01-03 11:50:00,52.78,52.8,52.73,52.77,162300.0,30.5197,30.5313,30.4908,30.5139,162300.0
2007-01-03 11:55:00,52.76,52.83,52.75,52.75,158700.0,30.5081,30.5486,30.5023,30.5023,158700.0
2007-01-03 12:00:00,52.75,52.78,52.73,52.77,31900.0,30.5023,30.5197,30.4908,30.5139,31900.0
2007-01-03 12:05:00,52.77,52.77,52.7,52.71,34500.0,30.5139,30.5139,30.4734,30.4792,34500.0
2007-01-03 12:10:00,52.7,52.73,52.7,52.71,25400.0,30.4734,30.4908,30.4734,30.4792,25400.0
2007-01-03 12:15:00,52.71,52.77,52.68,52.69,153800.0,30.4792,30.5139,30.4619,30.4676,153800.0
2007-01-03 12:20:00,52.69,52.71,52.62,52.62,23300.0,30.4676,30.4792,30.4272,30.4272,23300.0
2007-01-03 12:25:00,52.62,52.66,52.55,52.59,1881800.0,30.4272,30.4503,30.3867,30.4098,1881800.0
2007-01-03 12:30:00,52.59,52.65,52.55,52.63,254200.0,30.4098,30.4445,30.3867,30.433,254200.0
2007-01-03 12:35:00,52.63,52.63,52.55,52.61,137200.0,30.433,30.433,30.3867,30.4214,137200.0
2007-01-03 12:40:00,52.61,52.65,52.6,52.65,17900.0,30.4214,30.4445,30.4156,30.4445,17900.0
2007-01-03 12:45:00,52.65,52.66,52.63,52.63,18200.0,30.4445,30.4503,30.433,30.433,18200.0
2007-01-03 12:50:00,52.63,52.64,52.6,52.62,31200.0,30.433,30.4387,30.4156,30.4272,31200.0
2007-01-03 12:55:00,52.63,52.63,52.62,52.62,13200.0,30.433,30.433,30.4272,30.4272,13200.0
2007-01-03 13:00:00,52.62,52.64,52.6,52.61,79000.0,30.4272,30.4387,30.4156,30.4214,79000.0
2007-01-03 13:05:00,52.61,52.61,52.57,52.58,33600.0,30.4214,30.4214,30.3983,30.404,33600.0
2007-01-03 13:10:00,52.58,52.58,52.55,52.56,9800.0,30.404,30.404,30.3867,30.3925,9800.0
2007-01-03 13:15:00,52.55,52.56,52.48,52.5,42700.0,30.3867,30.3925,30.3462,30.3578,42700.0
2007-01-03 13:20:00,52.49,52.53,52.48,52.52,34100.0,30.352,30.3751,30.3462,30.3693,34100.0
2007-01-03 13:25:00,52.52,52.53,52.4,52.46,62900.0,30.3693,30.3751,30.3,30.3347,62900.0
2007-01-03 13:30:00,52.45,52.5,52.43,52.48,37500.0,30.3289,30.3578,30.3173,30.3462,37500.0
2007-01-03 13:35:00,52.5,52.5,52.44,52.45,22000.0,30.3578,30.3578,30.3231,30.3289,22000.0
2007-01-03 13:40:00,52.45,52.48,52.44,52.47,24400.0,30.3289,30.3462,30.3231,30.3404,24400.0
2007-01-03 13:45:00,52.47,52.47,52.4,52.41,29800.0,30.3404,30.3404,30.3,30.3057,29800.0
2007-01-03 13:50:00,52.41,52.46,52.39,52.44,78400.0,30.3057,30.3347,30.2942,30.3231,78400.0
2007-01-03 13:55:00,52.45,52.47,52.4,52.43,29000.0,30.3289,30.3404,30.3,30.3173,29000.0
2007-01-03 14:00:00,52.43,52.47,52.38,52.4,58100.0,30.3173,30.3404,30.2884,30.3,58100.0
2007-01-03 14:05:00,52.39,52.4,52.32,52.34,63900.0,30.2942,30.3,30.2537,30.2653,63900.0
2007-01-03 14:10:00,52.34,52.48,52.3,52.36,137300.0,30.2653,30.3462,30.2421,30.2768,137300.0
2007-01-03 14:15:00,52.32,52.41,52.26,52.3,81000.0,30.2537,30.3057,30.219,30.2421,81000.0
2007-01-03 14:20:00,52.3,52.33,52.29,52.3,30900.0,30.2421,30.2595,30.2364,30.2421,30900.0
2007-01-03 14:25:00,52.31,52.31,52.27,52.3,52600.0,30.2479,30.2479,30.2248,30.2421,52600.0
2007-01-03 14:30:00,52.29,52.3,52.25,52.25,115300.0,30.2364,30.2421,30.2132,30.2132,115300.0
2007-01-03 14:35:00,52.26,52.26,52.21,52.24,47700.0,30.219,30.219,30.1901,30.2074,47700.0
2007-01-03 14:40:00,52.23,52.24,52.09,52.1,89800.0,30.2017,30.2074,30.1207,30.1265,89800.0
2007-01-03 14:45:00,52.1,52.1,52.02,52.04,90800.0,30.1265,30.1265,30.0802,30.0918,90800.0
2007-01-03 14:50:00,52.04,52.07,52.03,52.05,66200.0,30.0918,30.1091,30.086,30.0976,66200.0
2007-01-03 14:55:00,52.03,52.04,51.92,52.0,74200.0,30.086,30.0918,30.0224,30.0687,74200.0
2007-01-03 15:00:00,51.99,52.0,51.96,52.0,40800.0,30.0629,30.0687,30.0455,30.0687,40800.0
2007-01-03 15:05:00,51.99,52.07,51.98,52.05,88600.0,30.0629,30.1091,30.0571,30.0976,88600.0
2007-01-03 15:10:00,52.07,52.15,52.04,52.06,59500.0,30.1091,30.1554,30.0918,30.1034,59500.0
2007-01-03 15:15:00,52.06,52.09,52.02,52.06,85400.0,30.1034,30.1207,30.0802,30.1034,85400.0
2007-01-03 15:20:00,52.06,52.1,52.04,52.09,35700.0,30.1034,30.1265,30.0918,30.1207,35700.0
2007-01-03 15:25:00,52.08,52.12,52.07,52.07,105900.0,30.1149,30.1381,30.1091,30.1091,105900.0
2007-01-03 15:30:00,52.07,52.11,52.06,52.11,84800.0,30.1091,30.1323,30.1034,30.1323,84800.0
2007-01-03 15:35:00,52.11,52.18,52.1,52.16,100100.0,30.1323,30.1727,30.1265,30.1612,100100.0
2007-01-03 15:40:00,52.16,52.19,52.16,52.18,92600.0,30.1612,30.1785,30.1612,30.1727,92600.0
2007-01-03 15:45:00,52.18,52.21,52.14,52.19,84200.0,30.1727,30.1901,30.1496,30.1785,84200.0
2007-01-03 15:50:00,52.19,52.22,52.18,52.2,118400.0,30.1785,30.1959,30.1727,30.1843,118400.0
2007-01-03 15:55:00,52.2,52.24,52.19,52.21,156800.0,30.1843,30.2074,30.1785,30.1901,156800.0
2007-01-04 09:30:00,51.99,52.51,51.99,52.11,139300.0,30.0629,30.3636,30.0629,30.1323,139300.0
2007-01-04 09:35:00,52.11,52.28,52.08,52.28,79800.0,30.1323,30.2306,30.1149,30.2306,79800.0
2007-01-04 09:40:00,52.28,52.29,52.21,52.24,56900.0,30.2306,30.2364,30.1901,30.2074,56900.0
2007-01-04 09:45:00,52.24,52.26,52.2,52.23,62300.0,30.2074,30.219,30.1843,30.2017,62300.0
2007-01-04 09:50:00,52.23,52.28,52.16,52.27,75800.0,30.2017,30.2306,30.1612,30.2248,75800.0
2007-01-04 09:55:00,52.27,52.36,52.01,52.01,81500.0,30.2248,30.2768,30.0744,30.0744,81500.0
2007-01-04 10:00:00,52.06,52.26,51.9,52.1,151000.0,30.1034,30.219,30.0108,30.1265,151000.0
2007-01-04 10:05:00,52.08,52.1,51.98,52.1,62100.0,30.1149,30.1265,30.0571,30.1265,62100.0
2007-01-04 10:10:00,52.11,52.25,52.09,52.24,51000.0,30.1323,30.2132,30.1207,30.2074,51000.0
2007-01-04 10:15:00,52.24,52.27,52.17,52.23,62200.0,30.2074,30.2248,30.167,30.2017,62200.0
2007-01-04 10:20:00,52.24,52.24,52.18,52.2,14200.0,30.2074,30.2074,30.1727,30.1843,14200.0
2007-01-04 10:25:00,52.21,52.22,52.15,52.18,31300.0,30.1901,30.1959,30.1554,30.1727,31300.0
2007-01-04 10:30:00,52.18,52.27,52.18,52.25,38200.0,30.1727,30.2248,30.1727,30.2132,38200.0
2007-01-04 10:35:00,52.25,52.28,52.21,52.26,89200.0,30.2132,30.2306,30.1901,30.219,89200.0
2007-01-04 10:40:00,52.25,52.32,52.24,52.3,86700.0,30.2132,30.2537,30.2074,30.2421,86700.0
2007-01-04 10:45:00,52.3,52.31,52.26,52.28,34500.0,30.2421,30.2479,30.219,30.2306,34500.0
2007-01-04 10:50:00,52.28,52.39,52.27,52.36,117400.0,30.2306,30.2942,30.2248,30.2768,117400.0
2007-01-04 10:55:00,52.36,52.48,52.35,52.4,124200.0,30.2768,30.3462,30.271,30.3,124200.0
2007-01-04 11:00:00,52.4,52.47,52.36,52.4,82900.0,30.3,30.3404,30.2768,30.3,82900.0
2007-01-04 11:05:00,52.4,52.45,52.36,52.4,139300.0,30.3,30.3289,30.2768,30.3,139300.0
2007-01-04 11:10:00,52.4,52.4,52.3,52.33,115000.0,30.3,30.3,30.2421,30.2595,115000.0
2007-01-04 11:15:00,52.31,52.32,52.26,52.31,39100.0,30.2479,30.2537,30.219,30.2479,39100.0
2007-01-04 11:20:00,52.31,52.35,52.3,52.35,13800.0,30.2479,30.271,30.2421,30.271,13800.0
2007-01-04 11:25:00,52.33,52.33,52.25,52.32,214700.0,30.2595,30.2595,30.2132,30.2537,214700.0
2007-01-04 11:30:00,52.31,52.32,52.28,52.3,45900.0,30.2479,30.2537,30.2306,30.2421,45900.0
2007-01-04 11:35:00,52.3,52.31,52.28,52.28,86300.0,30.2421,30.2479,30.2306,30.2306,86300.0
2007-01-04 11:40:00,52.29,52.33,52.29,52.32,95800.0,30.2364,30.2595,30.2364,30.2537,95800.0
2007-01-04 11:45:00,52.33,52.37,52.3,52.37,155500.0,30.2595,30.2826,30.2421,30.2826,155500.0
2007-01-04 11:50:00,52.37,52.42,52.36,52.4,58800.0,30.2826,30.3115,30.2768,30.3,58800.0
2007-01-04 11:55:00,52.41,52.5,52.4,52.41,126900.0,30.3057,30.3578,30.3,30.3057,126900.0
2007-01-04 12:00:00,52.42,52.43,52.39,52.41,66300.0,30.3115,30.3173,30.2942,30.3057,66300.0
2007-01-04 12:05:00,52.42,52.43,52.41,52.41,25800.0,30.3115,30.3173,30.3057,30.3057,25800.0
2007-01-04 12:10:00,52.42,52.43,52.3,52.35,148300.0,30.3115,30.3173,30.2421,30.271,148300.0
2007-01-04 12:15:00,52.35,52.37,52.33,52.34,23000.0,30.271,30.2826,30.2595,30.2653,23000.0
2007-01-04 12:20:00,52.34,52.38,52.34,52.37,4000.0,30.2653,30.2884,30.2653,30.2826,4000.0
2007-01-04 12:25:00,52.37,52.43,52.35,52.38,53300.0,30.2826,30.3173,30.271,30.2884,53300.0
2007-01-04 12:30:00,52.39,52.42,52.39,52.41,26000.0,30.2942,30.3115,30.2942,30.3057,26000.0
2007-01-04 12:35:00,52.41,52.41,52.37,52.38,36800.0,30.3057,30.3057,30.2826,30.2884,36800.0
2007-01-04 12:40:00,52.37,52.38,52.35,52.38,49700.0,30.2826,30.2884,30.271,30.2884,49700.0
2007-01-04 12:45:00,52.37,52.38,52.31,52.32,42000.0,30.2826,30.2884,30.2479,30.2537,42000.0
2007-01-04 12:50:00,52.31,52.35,52.31,52.35,96800.0,30.2479,30.271,30.2479,30.271,96800.0
2007-01-04 12:55:00,52.35,52.36,52.35,52.36,77800.0,30.271,30.2768,30.271,30.2768,77800.0
2007-01-04 13:00:00,52.36,52.37,52.35,52.37,14600.0,30.2768,30.2826,30.271,30.2826,14600.0
2007-01-04 13:05:00,52.37,52.39,52.36,52.38,6300.0,30.2826,30.2942,30.2768,30.2884,6300.0
2007-01-04 13:10:00,52.39,52.41,52.38,52.41,32500.0,30.2942,30.3057,30.2884,30.3057,32500.0
2007-01-04 13:15:00,52.41,52.45,52.39,52.44,75400.0,30.3057,30.3289,30.2942,30.3231,75400.0
2007-01-04 13:20:00,52.45,52.46,52.37,52.41,105900.0,30.3289,30.3347,30.2826,30.3057,105900.0
2007-01-04 13:25:00,52.42,52.42,52.36,52.4,78200.0,30.3115,30.3115,30.2768,30.3,78200.0
2007-01-04 13:30:00,52.4,52.42,52.33,52.34,50400.0,30.3,30.3115,30.2595,30.2653,50400.0
2007-01-04 13:35:00,52.34,52.36,52.33,52.36,109800.0,30.2653,30.2768,30.2595,30.2768,109800.0
2007-01-04 13:40:00,52.36,52.37,52.35,52.36,29600.0,30.2768,30.2826,30.271,30.2768,29600.0
2007-01-04 13:45:00,52.36,52.37,52.32,52.33,22600.0,30.2768,30.2826,30.2537,30.2595,22600.0
2007-01-04 13:50:00,52.32,52.39,52.32,52.38,15100.0,30.2537,30.2942,30.2537,30.2884,15100.0
2007-01-04 13:55:00,52.39,52.41,52.38,52.41,30700.0,30.2942,30.3057,30.2884,30.3057,30700.0
2007-01-04 14:00:00,52.4,52.43,52.34,52.34,76000.0,30.3,30.3173,30.2653,30.2653,76000.0
2007-01-04 14:05:00,52.34,52.35,52.27,52.3,123900.0,30.2653,30.271,30.2248,30.2421,123900.0
2007-01-04 14:10:00,52.3,52.32,52.28,52.3,122200.0,30.2421,30.2537,30.2306,30.2421,122200.0
2007-01-04 14:15:00,52.29,52.31,52.28,52.29,48800.0,30.2364,30.2479,30.2306,30.2364,48800.0
2007-01-04 14:20:00,52.29,52.31,52.25,52.3,80100.0,30.2364,30.2479,30.2132,30.2421,80100.0
2007-01-04 14:25:00,52.3,52.31,52.29,52.3,83900.0,30.2421,30.2479,30.2364,30.2421,83900.0
2007-01-04 14:30:00,52.3,52.32,52.29,52.3,149800.0,30.2421,30.2537,30.2364,30.2421,149800.0
2007-01-04 14:35:00,52.31,52.31,52.24,52.25,208100.0,30.2479,30.2479,30.2074,30.2132,208100.0
2007-01-04 14:40:00,52.27,52.32,52.26,52.31,135500.0,30.2248,30.2537,30.219,30.2479,135500.0
2007-01-04 14:45:00,52.31,52.36,52.3,52.34,135200.0,30.2479,30.2768,30.2421,30.2653,135200.0
2007-01-04 14:50:00,52.34,52.42,52.34,52.42,102600.0,30.2653,30.3115,30.2653,30.3115,102600.0
2007-01-04 14:55:00,52.43,52.44,52.38,52.42,103200.0,30.3173,30.3231,30.2884,30.3115,103200.0
2007-01-04 15:00:00,52.42,52.44,52.4,52.43,173200.0,30.3115,30.3231,30.3,30.3173,173200.0
2007-01-04 15:05:00,52.44,52.44,52.39,52.43,61500.0,30.3231,30.3231,30.2942,30.3173,61500.0
2007-01-04 15:10:00,52.43,52.48,52.43,52.46,53300.0,30.3173,30.3462,30.3173,30.3347,53300.0
2007-01-04 15:15:00,52.47,52.48,52.44,52.45,150000.0,30.3404,30.3462,30.3231,30.3289,150000.0
2007-01-04 15:20:00,52.44,52.47,52.44,52.45,158600.0,30.3231,30.3404,30.3231,30.3289,158600.0
2007-01-04 15:25:00,52.45,52.48,52.45,52.46,50000.0,30.3289,30.3462,30.3289,30.3347,50000.0
2007-01-04 15:30:00,52.48,52.5,52.46,52.5,52900.0,30.3462,30.3578,30.3347,30.3578,52900.0
2007-01-04 15:35:00,52.5,52.51,52.47,52.5,113100.0,30.3578,30.3636,30.3404,30.3578,113100.0
2007-01-04 15:40:00,52.48,52.5,52.44,52.45,133300.0,30.3462,30.3578,30.3231,30.3289,133300.0
2007-01-04 15:45:00,52.45,52.47,52.44,52.47,230900.0,30.3289,30.3404,30.3231,30.3404,230900.0
2007-01-04 15:50:00,52.47,52.47,52.38,52.39,191400.0,30.3404,30.3404,30.2884,30.2942,191400.0
2007-01-04 15:55:00,52.38,52.39,52.33,52.35,122300.0,30.2884,30.2942,30.2595,30.271,122300.0
2007-01-05 09:30:00,52.52,52.58,52.36,52.4,163700.0,30.3693,30.404,30.2768,30.3,163700.0
2007-01-05 09:35:00,52.37,52.52,52.36,52.46,58100.0,30.2826,30.3693,30.2768,30.3347,58100.0
2007-01-05 09:40:00,52.47,52.5,52.3,52.36,69000.0,30.3404,30.3578,30.2421,30.2768,69000.0
2007-01-05 09:45:00,52.35,52.45,52.34,52.42,36300.0,30.271,30.3289,30.2653,30.3115,36300.0
2007-01-05 09:50:00,52.42,52.45,52.39,52.44,30500.0,30.3115,30.3289,30.2942,30.3231,30500.0
2007-01-05 09:55:00,52.44,52.46,52.35,52.41,53900.0,30.3231,30.3347,30.271,30.3057,53900.0
2007-01-05 10:00:00,52.41,52.52,52.4,52.48,82700.0,30.3057,30.3693,30.3,30.3462,82700.0
2007-01-05 10:05:00,52.47,52.56,52.47,52.47,72400.0,30.3404,30.3925,30.3404,30.3404,72400.0
2007-01-05 10:10:00,52.48,52.48,52.39,52.45,31200.0,30.3462,30.3462,30.2942,30.3289,31200.0
2007-01-05 10:15:00,52.45,52.49,52.42,52.48,34400.0,30.3289,30.352,30.3115,30.3462,34400.0
2007-01-05 10:20:00,52.48,52.48,52.39,52.42,32900.0,30.3462,30.3462,30.2942,30.3115,32900.0
2007-01-05 10:25:00,52.43,52.47,52.39,52.45,41000.0,30.3173,30.3404,30.2942,30.3289,41000.0
2007-01-05 10:30:00,52.45,52.45,52.37,52.37,26200.0,30.3289,30.3289,30.2826,30.2826,26200.0
2007-01-05 10:35:00,52.37,52.38,52.34,52.34,23100.0,30.2826,30.2884,30.2653,30.2653,23100.0
2007-01-05 10:40:00,52.34,52.35,52.26,52.3,33500.0,30.2653,30.271,30.219,30.2421,33500.0
2007-01-05 10:45:00,52.3,52.32,52.28,52.3,42700.0,30.2421,30.2537,30.2306,30.2421,42700.0
2007-01-05 10:50:00,52.31,52.33,52.26,52.26,81400.0,30.2479,30.2595,30.219,30.219,81400.0
2007-01-05 10:55:00,52.27,52.28,52.24,52.24,38100.0,30.2248,30.2306,30.2074,30.2074,38100.0
2007-01-05 11:00:00,52.24,52.29,52.22,52.23,47500.0,30.2074,30.2364,30.1959,30.2017,47500.0
2007-01-05 11:05:00,52.23,52.28,52.2,52.23,113800.0,30.2017,30.2306,30.1843,30.2017,113800.0
2007-01-05 11:10:00,52.23,52.27,52.16,52.18,63300.0,30.2017,30.2248,30.1612,30.1727,63300.0
2007-01-05 11:15:00,52.2,52.2,52.17,52.18,47900.0,30.1843,30.1843,30.167,30.1727,47900.0
2007-01-05 11:20:00,52.19,52.2,52.15,52.15,92500.0,30.1785,30.1843,30.1554,30.1554,92500.0
2007-01-05 11:25:00,52.15,52.18,52.12,52.13,85900.0,30.1554,30.1727,30.1381,30.1438,85900.0
2007-01-05 11:30:00,52.13,52.14,52.03,52.05,63300.0,30.1438,30.1496,30.086,30.0976,63300.0
2007-01-05 11:35:00,52.04,52.1,52.03,52.09,60800.0,30.0918,30.1265,30.086,30.1207,60800.0
2007-01-05 11:40:00,52.09,52.1,52.07,52.08,39100.0,30.1207,30.1265,30.1091,30.1149,39100.0
2007-01-05 11:45:00,52.08,52.12,52.08,52.11,34100.0,30.1149,30.1381,30.1149,30.1323,34100.0
2007-01-05 11:50:00,52.11,52.14,52.09,52.14,43000.0,30.1323,30.1496,30.1207,30.1496,43000.0
2007-01-05 11:55:00,52.14,52.22,52.13,52.21,50700.0,30.1496,30.1959,30.1438,30.1901,50700.0
2007-01-05 12:00:00,52.21,52.23,52.18,52.19,30300.0,30.1901,30.2017,30.1727,30.1785,30300.0
2007-01-05 12:05:00,52.19,52.2,52.18,52.19,22800.0,30.1785,30.1843,30.1727,30.1785,22800.0
2007-01-05 12:10:00,52.19,52.21,52.19,52.21,18400.0,30.1785,30.1901,30.1785,30.1901,18400.0
2007-01-05 12:15:00,52.2,52.21,52.19,52.2,24100.0,30.1843,30.1901,30.1785,30.1843,24100.0
2007-01-05 12:20:00,52.2,52.21,52.16,52.16,28400.0,30.1843,30.1901,30.1612,30.1612,28400.0
2007-01-05 12:25:00,52.16,52.17,52.12,52.13,20600.0,30.1612,30.167,30.1381,30.1438,20600.0
2007-01-05 12:30:00,52.13,52.13,52.1,52.1,43000.0,30.1438,30.1438,30.1265,30.1265,43000.0
2007-01-05 12:35:00,52.11,52.15,52.1,52.15,28500.0,30.1323,30.1554,30.1265,30.1554,28500.0
2007-01-05 12:40:00,52.15,52.15,52.13,52.15,23600.0,30.1554,30.1554,30.1438,30.1554,23600.0
2007-01-05 12:45:00,52.14,52.15,52.1,52.1,26100.0,30.1496,30.1554,30.1265,30.1265,26100.0
2007-01-05 12:50:00,52.11,52.11,52.05,52.06,28000.0,30.1323,30.1323,30.0976,30.1034,28000.0
2007-01-05 12:55:00,52.06,52.06,52.04,52.04,18800.0,30.1034,30.1034,30.0918,30.0918,18800.0
2007-01-05 13:00:00,52.05,52.05,52.0,52.02,39900.0,30.0976,30.0976,30.0687,30.0802,39900.0
2007-01-05 13:05:00,52.02,52.04,51.98,51.99,62100.0,30.0802,30.0918,30.0571,30.0629,62100.0
2007-01-05 13:10:00,51.99,52.01,51.98,52.01,33900.0,30.0629,30.0744,30.0571,30.0744,33900.0
2007-01-05 13:15:00,52.01,52.04,51.98,52.04,23400.0,30.0744,30.0918,30.0571,30.0918,23400.0
2007-01-05 13:20:00,52.03,52.11,52.03,52.11,38600.0,30.086,30.1323,30.086,30.1323,38600.0
2007-01-05 13:25:00,52.11,52.16,52.1,52.15,48400.0,30.1323,30.1612,30.1265,30.1554,48400.0
2007-01-05 13:30:00,52.15,52.15,52.05,52.05,28900.0,30.1554,30.1554,30.0976,30.0976,28900.0
2007-01-05 13:35:00,52.05,52.05,52.01,52.02,25000.0,30.0976,30.0976,30.0744,30.0802,25000.0
2007-01-05 13:40:00,52.01,52.06,52.01,52.05,31400.0,30.0744,30.1034,30.0744,30.0976,31400.0
2007-01-05 13:45:00,52.05,52.06,52.02,52.04,9900.0,30.0976,30.1034,30.0802,30.0918,9900.0
2007-01-05 13:50:00,52.04,52.07,52.03,52.07,34200.0,30.0918,30.1091,30.086,30.1091,34200.0
2007-01-05 13:55:00,52.07,52.07,52.0,52.01,19400.0,30.1091,30.1091,30.0687,30.0744,19400.0
2007-01-05 14:00:00,52.0,52.05,51.98,51.99,32600.0,30.0687,30.0976,30.0571,30.0629,32600.0
2007-01-05 14:05:00,51.99,51.99,51.95,51.98,49500.0,30.0629,30.0629,30.0397,30.0571,49500.0
2007-01-05 14:10:00,51.99,52.01,51.97,51.99,19100.0,30.0629,30.0744,30.0513,30.0629,19100.0
2007-01-05 14:15:00,51.99,52.02,51.97,52.01,33300.0,30.0629,30.0802,30.0513,30.0744,33300.0
2007-01-05 14:20:00,52.01,52.02,51.99,52.0,74300.0,30.0744,30.0802,30.0629,30.0687,74300.0
2007-01-05 14:25:00,52.0,52.01,51.97,52.0,67200.0,30.0687,30.0744,30.0513,30.0687,67200.0
2007-01-05 14:30:00,51.99,52.01,51.98,52.0,67100.0,30.0629,30.0744,30.0571,30.0687,67100.0
2007-01-05 14:35:00,51.99,52.01,51.99,52.0,22300.0,30.0629,30.0744,30.0629,30.0687,22300.0
2007-01-05 14:40:00,52.0,52.0,51.96,51.96,38500.0,30.0687,30.0687,30.0455,30.0455,38500.0
2007-01-05 14:45:00,51.97,51.97,51.92,51.97,50500.0,30.0513,30.0513,30.0224,30.0513,50500.0
2007-01-05 14:50:00,51.96,51.98,51.95,51.98,44700.0,30.0455,30.0571,30.0397,30.0571,44700.0
2007-01-05 14:55:00,51.98,52.0,51.94,51.95,50400.0,30.0571,30.0687,30.034,30.0397,50400.0
2007-01-05 15:00:00,51.95,51.96,51.87,51.91,67400.0,30.0397,30.0455,29.9935,30.0166,67400.0
2007-01-05 15:05:00,51.91,51.99,51.89,51.99,96300.0,30.0166,30.0629,30.0051,30.0629,96300.0
2007-01-05 15:10:00,51.99,51.99,51.91,51.93,52400.0,30.0629,30.0629,30.0166,30.0282,52400.0
2007-01-05 15:15:00,51.92,51.94,51.92,51.93,39900.0,30.0224,30.034,30.0224,30.0282,39900.0
2007-01-05 15:20:00,51.94,52.01,51.92,52.0,81200.0,30.034,30.0744,30.0224,30.0687,81200.0
2007-01-05 15:25:00,52.0,52.05,51.97,52.02,57900.0,30.0687,30.0976,30.0513,30.0802,57900.0
2007-01-05 15:30:00,52.02,52.02,51.95,51.97,49700.0,30.0802,30.0802,30.0397,30.0513,49700.0
2007-01-05 15:35:00,51.96,52.01,51.96,51.99,54700.0,30.0455,30.0744,30.0455,30.0629,54700.0
2007-01-05 15:40:00,51.99,52.05,51.96,51.97,62400.0,30.0629,30.0976,30.0455,30.0513,62400.0
2007-01-05 15:45:00,51.97,52.03,51.95,52.0,104100.0,30.0513,30.086,30.0397,30.0687,104100.0
2007-01-05 15:50:00,51.99,52.09,51.98,52.07,99400.0,30.0629,30.1207,30.0571,30.1091,99400.0
2007-01-05 15:55:00,52.07,52.07,51.97,51.98,159400.0,30.1091,30.1091,30.0513,30.0571,159400.0
2007-01-08 09:30:00,52.21,52.21,52.07,52.12,119200.0,30.1901,30.1901,30.1091,30.1381,119200.0
2007-01-08 09:35:00,52.11,52.12,51.91,52.01,78200.0,30.1323,30.1381,30.0166,30.0744,78200.0
2007-01-08 09:40:00,52.01,52.09,51.91,52.05,58700.0,30.0744,30.1207,30.0166,30.0976,58700.0
2007-01-08 09:45:00,52.08,52.08,51.93,51.96,50500.0,30.1149,30.1149,30.0282,30.0455,50500.0
2007-01-08 09:50:00,51.95,51.97,51.88,51.97,78700.0,30.0397,30.0513,29.9993,30.0513,78700.0
2007-01-08 09:55:00,51.96,51.97,51.9,51.93,65700.0,30.0455,30.0513,30.0108,30.0282,65700.0
2007-01-08 10:00:00,51.92,51.93,51.88,51.89,79500.0,30.0224,30.0282,29.9993,30.0051,79500.0
2007-01-08 10:05:00,51.89,51.9,51.85,51.86,37700.0,30.0051,30.0108,29.9819,29.9877,37700.0
2007-01-08 10:10:00,51.85,51.85,51.75,51.76,68300.0,29.9819,29.9819,29.9241,29.9299,68300.0
2007-01-08 10:15:00,51.76,51.79,51.75,51.77,123900.0,29.9299,29.9472,29.9241,29.9357,123900.0
2007-01-08 10:20:00,51.78,51.85,51.77,51.83,37900.0,29.9414,29.9819,29.9357,29.9704,37900.0
2007-01-08 10:25:00,51.82,51.86,51.81,51.83,23600.0,29.9646,29.9877,29.9588,29.9704,23600.0
2007-01-08 10:30:00,51.82,51.83,51.81,51.82,36100.0,29.9646,29.9704,29.9588,29.9646,36100.0
2007-01-08 10:35:00,51.83,51.84,51.8,51.82,35700.0,29.9704,29.9761,29.953,29.9646,35700.0
2007-01-08 10:40:00,51.81,51.85,51.81,51.83,60400.0,29.9588,29.9819,29.9588,29.9704,60400.0
2007-01-08 10:45:00,51.83,51.83,51.78,51.8,18700.0,29.9704,29.9704,29.9414,29.953,18700.0
2007-01-08 10:50:00,51.8,51.81,51.76,51.79,56100.0,29.953,29.9588,29.9299,29.9472,56100.0
2007-01-08 10:55:00,51.79,51.86,51.78,51.82,87100.0,29.9472,29.9877,29.9414,29.9646,87100.0
2007-01-08 11:00:00,51.82,51.83,51.78,51.8,33400.0,29.9646,29.9704,29.9414,29.953,33400.0
2007-01-08 11:05:00,51.79,51.82,51.78,51.79,16500.0,29.9472,29.9646,29.9414,29.9472,16500.0
2007-01-08 11:10:00,51.78,51.81,51.77,51.8,55900.0,29.9414,29.9588,29.9357,29.953,55900.0
2007-01-08 11:15:00,51.8,51.82,51.79,51.8,44000.0,29.953,29.9646,29.9472,29.953,44000.0
2007-01-08 11:20:00,51.8,51.85,51.79,51.81,75900.0,29.953,29.9819,29.9472,29.9588,75900.0
2007-01-08 11:25:00,51.8,51.82,51.79,51.8,65000.0,29.953,29.9646,29.9472,29.953,65000.0
2007-01-08 11:30:00,51.8,51.84,51.8,51.82,197000.0,29.953,29.9761,29.953,29.9646,197000.0
2007-01-08 11:35:00,51.83,51.84,51.8,51.82,84300.0,29.9704,29.9761,29.953,29.9646,84300.0
2007-01-08 11:40:00,51.83,51.86,51.82,51.84,37200.0,29.9704,29.9877,29.9646,29.9761,37200.0
2007-01-08 11:45:00,51.86,51.89,51.82,51.86,61900.0,29.9877,30.0051,29.9646,29.9877,61900.0
2007-01-08 11:50:00,51.86,51.99,51.85,51.99,40800.0,29.9877,30.0629,29.9819,30.0629,40800.0
2007-01-08 11:55:00,51.97,51.99,51.88,51.92,43300.0,30.0513,30.0629,29.9993,30.0224,43300.0
2007-01-08 12:00:00,51.92,51.94,51.82,51.83,36600.0,30.0224,30.034,29.9646,29.9704,36600.0
2007-01-08 12:05:00,51.84,51.86,51.83,51.85,8500.0,29.9761,29.9877,29.9704,29.9819,8500.0
2007-01-08 12:10:00,51.86,51.88,51.85,51.87,8900.0,29.9877,29.9993,29.9819,29.9935,8900.0
2007-01-08 12:15:00,51.87,51.87,51.82,51.82,7000.0,29.9935,29.9935,29.9646,29.9646,7000.0
2007-01-08 12:20:00,51.82,51.84,51.77,51.81,23100.0,29.9646,29.9761,29.9357,29.9588,23100.0
2007-01-08 12:25:00,51.8,51.81,51.76,51.77,18000.0,29.953,29.9588,29.9299,29.9357,18000.0
2007-01-08 12:30:00,51.78,51.8,51.77,51.79,4500.0,29.9414,29.953,29.9357,29.9472,4500.0
2007-01-08 12:35:00,51.79,51.83,51.79,51.8,20200.0,29.9472,29.9704,29.9472,29.953,20200.0
2007-01-08 12:40:00,51.8,51.84,51.78,51.8,21200.0,29.953,29.9761,29.9414,29.953,21200.0
2007-01-08 12:45:00,51.8,51.83,51.76,51.77,42300.0,29.953,29.9704,29.9299,29.9357,42300.0
2007-01-08 12:50:00,51.77,51.8,51.76,51.8,12300.0,29.9357,29.953,29.9299,29.953,12300.0
2007-01-08 12:55:00,51.79,51.8,51.77,51.77,70900.0,29.9472,29.953,29.9357,29.9357,70900.0
2007-01-08 13:00:00,51.77,51.78,51.75,51.77,29200.0,29.9357,29.9414,29.9241,29.9357,29200.0
2007-01-08 13:05:00,51.77,51.8,51.76,51.78,35900.0,29.9357,29.953,29.9299,29.9414,35900.0
2007-01-08 13:10:00,51.78,51.79,51.78,51.78,14900.0,29.9414,29.9472,29.9414,29.9414,14900.0
2007-01-08 13:15:00,51.79,51.81,51.77,51.79,18300.0,29.9472,29.9588,29.9357,29.9472,18300.0
2007-01-08 13:20:00,51.79,51.8,51.76,51.76,10500.0,29.9472,29.953,29.9299,29.9299,10500.0
2007-01-08 13:25:00,51.77,51.81,51.76,51.79,21200.0,29.9357,29.9588,29.9299,29.9472,21200.0
2007-01-08 13:30:00,51.8,51.83,51.77,51.83,83000.0,29.953,29.9704,29.9357,29.9704,83000.0
2007-01-08 13:35:00,51.83,51.93,51.83,51.85,71400.0,29.9704,30.0282,29.9704,29.9819,71400.0
2007-01-08 13:40:00,51.84,51.9,51.81,51.82,48000.0,29.9761,30.0108,29.9588,29.9646,48000.0
2007-01-08 13:45:00,51.82,51.89,51.82,51.86,14800.0,29.9646,30.0051,29.9646,29.9877,14800.0
2007-01-08 13:50:00,51.87,51.87,51.84,51.85,3700.0,29.9935,29.9935,29.9761,29.9819,3700.0
2007-01-08 13:55:00,51.85,51.88,51.79,51.87,31500.0,29.9819,29.9993,29.9472,29.9935,31500.0
2007-01-08 14:00:00,51.86,51.86,51.84,51.85,10000.0,29.9877,29.9877,29.9761,29.9819,10000.0
2007-01-08 14:05:00,51.85,51.86,51.84,51.84,13200.0,29.9819,29.9877,29.9761,29.9761,13200.0
2007-01-08 14:10:00,51.85,51.86,51.84,51.85,9900.0,29.9819,29.9877,29.9761,29.9819,9900.0
2007-01-08 14:15:00,51.85,51.86,51.8,51.82,33300.0,29.9819,29.9877,29.953,29.9646,33300.0
2007-01-08 14:20:00,51.82,51.86,51.82,51.83,26400.0,29.9646,29.9877,29.9646,29.9704,26400.0
2007-01-08 14:25:00,51.84,51.86,51.84,51.85,34700.0,29.9761,29.9877,29.9761,29.9819,34700.0
2007-01-08 14:30:00,51.85,51.87,51.82,51.87,19800.0,29.9819,29.9935,29.9646,29.9935,19800.0
2007-01-08 14:35:00,51.85,51.87,51.84,51.85,26900.0,29.9819,29.9935,29.9761,29.9819,26900.0
2007-01-08 14:40:00,51.84,51.86,51.83,51.83,13100.0,29.9761,29.9877,29.9704,29.9704,13100.0
2007-01-08 14:45:00,51.83,51.85,51.78,51.8,63000.0,29.9704,29.9819,29.9414,29.953,63000.0
2007-01-08 14:50:00,51.78,51.81,51.78,51.8,7900.0,29.9414,29.9588,29.9414,29.953,7900.0
2007-01-08 14:55:00,51.8,51.8,51.77,51.79,44400.0,29.953,29.953,29.9357,29.9472,44400.0
2007-01-08 15:00:00,51.8,51.81,51.79,51.8,42600.0,29.953,29.9588,29.9472,29.953,42600.0
2007-01-08 15:05:00,51.8,51.83,51.79,51.8,39400.0,29.953,29.9704,29.9472,29.953,39400.0
2007-01-08 15:10:00,51.79,51.84,51.79,51.84,71100.0,29.9472,29.9761,29.9472,29.9761,71100.0
2007-01-08 15:15:00,51.84,51.85,51.83,51.83,24400.0,29.9761,29.9819,29.9704,29.9704,24400.0
2007-01-08 15:20:00,51.84,51.85,51.82,51.83,55000.0,29.9761,29.9819,29.9646,29.9704,55000.0
2007-01-08 15:25:00,51.84,51.84,51.8,51.81,41100.0,29.9761,29.9761,29.953,29.9588,41100.0
2007-01-08 15:30:00,51.81,51.83,51.8,51.81,54900.0,29.9588,29.9704,29.953,29.9588,54900.0
2007-01-08 15:35:00,51.8,51.83,51.78,51.78,90800.0,29.953,29.9704,29.9414,29.9414,90800.0
2007-01-08 15:40:00,51.78,51.8,51.76,51.78,65300.0,29.9414,29.953,29.9299,29.9414,65300.0
2007-01-08 15:45:00,51.77,51.8,51.77,51.8,68800.0,29.9357,29.953,29.9357,29.953,68800.0
2007-01-08 15:50:00,51.79,51.81,51.79,51.8,77100.0,29.9472,29.9588,29.9472,29.953,77100.0
2007-01-08 15:55:00,51.79,51.8,51.76,51.79,98800.0,29.9472,29.953,29.9299,29.9472,98800.0
2007-01-09 09:30:00,52.04,52.1,51.81,51.97,112100.0,30.0918,30.1265,29.9588,30.0513,112100.0
2007-01-09 09:35:00,51.96,52.07,51.96,52.03,70100.0,30.0455,30.1091,30.0455,30.086,70100.0
2007-01-09 09:40:00,52.03,52.06,51.95,52.04,55500.0,30.086,30.1034,30.0397,30.0918,55500.0
2007-01-09 09:45:00,52.04,52.05,51.88,51.9,112000.0,30.0918,30.0976,29.9993,30.0108,112000.0
2007-01-09 09:50:00,51.91,51.98,51.9,51.96,33000.0,30.0166,30.0571,30.0108,30.0455,33000.0
2007-01-09 09:55:00,51.95,51.98,51.94,51.97,59900.0,30.0397,30.0571,30.034,30.0513,59900.0
2007-01-09 10:00:00,51.97,52.0,51.92,51.97,40200.0,30.0513,30.0687,30.0224,30.0513,40200.0
2007-01-09 10:05:00,51.97,51.97,51.91,51.95,21800.0,30.0513,30.0513,30.0166,30.0397,21800.0
2007-01-09 10:10:00,51.95,52.0,51.92,51.98,54900.0,30.0397,30.0687,30.0224,30.0571,54900.0
2007-01-09 10:15:00,51.99,52.04,51.98,52.01,41200.0,30.0629,30.0918,30.0571,30.0744,41200.0
2007-01-09 10:20:00,52.01,52.04,51.92,52.03,87100.0,30.0744,30.0918,30.0224,30.086,87100.0
2007-01-09 10:25:00,52.03,52.04,51.97,52.0,38300.0,30.086,30.0918,30.0513,30.0687,38300.0
2007-01-09 10:30:00,51.99,52.0,51.92,51.94,40800.0,30.0629,30.0687,30.0224,30.034,40800.0
2007-01-09 10:35:00,51.93,51.97,51.8,51.88,1010800.0,30.0282,30.0513,29.953,29.9993,1010800.0
2007-01-09 10:40:00,51.87,51.9,51.83,51.85,130300.0,29.9935,30.0108,29.9704,29.9819,130300.0
2007-01-09 10:45:00,51.85,51.88,51.82,51.86,41800.0,29.9819,29.9993,29.9646,29.9877,41800.0
2007-01-09 10:50:00,51.86,51.94,51.84,51.93,598900.0,29.9877,30.034,29.9761,30.0282,598900.0
2007-01-09 10:55:00,51.93,51.94,51.9,51.91,53700.0,30.0282,30.034,30.0108,30.0166,53700.0
2007-01-09 11:00:00,51.9,51.91,51.89,51.89,238000.0,30.0108,30.0166,30.0051,30.0051,238000.0
2007-01-09 11:05:00,51.9,51.91,51.89,51.9,43400.0,30.0108,30.0166,30.0051,30.0108,43400.0
2007-01-09 11:10:00,51.9,51.9,51.88,51.89,19800.0,30.0108,30.0108,29.9993,30.0051,19800.0
2007-01-09 11:15:00,51.89,51.9,51.88,51.89,34400.0,30.0051,30.0108,29.9993,30.0051,34400.0
2007-01-09 11:20:00,51.9,51.9,51.85,51.87,27800.0,30.0108,30.0108,29.9819,29.9935,27800.0
2007-01-09 11:25:00,51.88,51.88,51.84,51.84,36800.0,29.9993,29.9993,29.9761,29.9761,36800.0
2007-01-09 11:30:00,51.85,51.87,51.84,51.87,26500.0,29.9819,29.9935,29.9761,29.9935,26500.0
2007-01-09 11:35:00,51.87,51.9,51.86,51.89,96900.0,29.9935,30.0108,29.9877,30.0051,96900.0
2007-01-09 11:40:00,51.89,51.9,51.88,51.9,41400.0,30.0051,30.0108,29.9993,30.0108,41400.0
2007-01-09 11:45:00,51.89,51.9,51.85,51.86,26100.0,30.0051,30.0108,29.9819,29.9877,26100.0
2007-01-09 11:50:00,51.87,51.9,51.87,51.89,12600.0,29.9935,30.0108,29.9935,30.0051,12600.0
2007-01-09 11:55:00,51.89,51.9,51.85,51.87,25500.0,30.0051,30.0108,29.9819,29.9935,25500.0
2007-01-09 12:00:00,51.85,51.88,51.84,51.85,34500.0,29.9819,29.9993,29.9761,29.9819,34500.0
2007-01-09 12:05:00,51.84,51.84,51.8,51.81,46100.0,29.9761,29.9761,29.953,29.9588,46100.0
2007-01-09 12:10:00,51.82,51.85,51.8,51.84,30500.0,29.9646,29.9819,29.953,29.9761,30500.0
2007-01-09 12:15:00,51.84,51.85,51.82,51.83,41200.0,29.9761,29.9819,29.9646,29.9704,41200.0
2007-01-09 12:20:00,51.83,51.85,51.8,51.8,85600.0,29.9704,29.9819,29.953,29.953,85600.0
2007-01-09 12:25:00,51.8,51.82,51.79,51.8,21900.0,29.953,29.9646,29.9472,29.953,21900.0
2007-01-09 12:30:00,51.81,51.82,51.79,51.82,37500.0,29.9588,29.9646,29.9472,29.9646,37500.0
2007-01-09 12:35:00,51.81,51.83,51.77,51.8,49900.0,29.9588,29.9704,29.9357,29.953,49900.0
2007-01-09 12:40:00,51.8,51.85,51.8,51.85,26900.0,29.953,29.9819,29.953,29.9819,26900.0
2007-01-09 12:45:00,51.85,51.85,51.8,51.81,19000.0,29.9819,29.9819,29.953,29.9588,19000.0
2007-01-09 12:50:00,51.81,51.83,51.8,51.81,17100.0,29.9588,29.9704,29.953,29.9588,17100.0
2007-01-09 12:55:00,51.81,51.83,51.8,51.81,36700.0,29.9588,29.9704,29.953,29.9588,36700.0
2007-01-09 13:00:00,51.8,51.82,51.77,51.8,23700.0,29.953,29.9646,29.9357,29.953,23700.0
2007-01-09 13:05:00,51.8,51.81,51.75,51.78,76700.0,29.953,29.9588,29.9241,29.9414,76700.0
2007-01-09 13:10:00,51.78,51.82,51.77,51.81,24400.0,29.9414,29.9646,29.9357,29.9588,24400.0
2007-01-09 13:15:00,51.81,51.82,51.8,51.8,14400.0,29.9588,29.9646,29.953,29.953,14400.0
2007-01-09 13:20:00,51.81,51.82,51.79,51.79,12400.0,29.9588,29.9646,29.9472,29.9472,12400.0
2007-01-09 13:25:00,51.79,51.8,51.77,51.8,55100.0,29.9472,29.953,29.9357,29.953,55100.0
2007-01-09 13:30:00,51.79,51.81,51.79,51.79,15700.0,29.9472,29.9588,29.9472,29.9472,15700.0
2007-01-09 13:35:00,51.79,51.8,51.78,51.79,8100.0,29.9472,29.953,29.9414,29.9472,8100.0
2007-01-09 13:40:00,51.78,51.8,51.78,51.79,9600.0,29.9414,29.953,29.9414,29.9472,9600.0
2007-01-09 13:45:00,51.79,51.81,51.78,51.79,27800.0,29.9472,29.9588,29.9414,29.9472,27800.0
2007-01-09 13:50:00,51.79,51.82,51.78,51.81,42000.0,29.9472,29.9646,29.9414,29.9588,42000.0
2007-01-09 13:55:00,51.82,51.82,51.77,51.79,24000.0,29.9646,29.9646,29.9357,29.9472,24000.0
2007-01-09 14:00:00,51.8,51.84,51.79,51.81,84600.0,29.953,29.9761,29.9472,29.9588,84600.0
2007-01-09 14:05:00,51.82,51.86,51.81,51.83,63300.0,29.9646,29.9877,29.9588,29.9704,63300.0
2007-01-09 14:10:00,51.83,51.85,51.82,51.82,33100.0,29.9704,29.9819,29.9646,29.9646,33100.0
2007-01-09 14:15:00,51.83,51.83,51.81,51.83,56300.0,29.9704,29.9704,29.9588,29.9704,56300.0
2007-01-09 14:20:00,51.83,51.85,51.8,51.82,115500.0,29.9704,29.9819,29.953,29.9646,115500.0
2007-01-09 14:25:00,51.82,51.84,51.8,51.82,59500.0,29.9646,29.9761,29.953,29.9646,59500.0
2007-01-09 14:30:00,51.83,51.83,51.8,51.8,37500.0,29.9704,29.9704,29.953,29.953,37500.0
2007-01-09 14:35:00,51.81,51.84,51.81,51.82,41400.0,29.9588,29.9761,29.9588,29.9646,41400.0
2007-01-09 14:40:00,51.82,51.82,51.81,51.82,21700.0,29.9646,29.9646,29.9588,29.9646,21700.0
2007-01-09 14:45:00,51.82,51.82,51.79,51.8,58900.0,29.9646,29.9646,29.9472,29.953,58900.0
2007-01-09 14:50:00,51.79,51.82,51.79,51.8,27600.0,29.9472,29.9646,29.9472,29.953,27600.0
2007-01-09 14:55:00,51.8,51.82,51.8,51.82,63700.0,29.953,29.9646,29.953,29.9646,63700.0
2007-01-09 15:00:00,51.82,51.82,51.78,51.79,123900.0,29.9646,29.9646,29.9414,29.9472,123900.0
2007-01-09 15:05:00,51.79,51.82,51.78,51.82,49800.0,29.9472,29.9646,29.9414,29.9646,49800.0
2007-01-09 15:10:00,51.82,51.84,51.79,51.83,108300.0,29.9646,29.9761,29.9472,29.9704,108300.0
2007-01-09 15:15:00,51.83,51.84,51.81,51.81,44700.0,29.9704,29.9761,29.9588,29.9588,44700.0
2007-01-09 15:20:00,51.82,51.86,51.82,51.86,56700.0,29.9646,29.9877,29.9646,29.9877,56700.0
2007-01-09 15:25:00,51.86,51.86,51.84,51.86,34400.0,29.9877,29.9877,29.9761,29.9877,34400.0
2007-01-09 15:30:00,51.85,51.88,51.84,51.86,69400.0,29.9819,29.9993,29.9761,29.9877,69400.0
2007-01-09 15:35:00,51.85,51.91,51.85,51.9,97700.0,29.9819,30.0166,29.9819,30.0108,97700.0
2007-01-09 15:40:00,51.9,51.91,51.77,51.83,225400.0,30.0108,30.0166,29.9357,29.9704,225400.0
2007-01-09 15:45:00,51.84,51.85,51.79,51.82,110200.0,29.9761,29.9819,29.9472,29.9646,110200.0
2007-01-09 15:50:00,51.82,51.86,51.8,51.85,119600.0,29.9646,29.9877,29.953,29.9819,119600.0
2007-01-09 15:55:00,51.85,51.87,51.81,51.82,133900.0,29.9819,29.9935,29.9588,29.9646,133900.0
2007-01-10 09:30:00,51.59,51.8,51.59,51.75,85500.0,29.8316,29.953,29.8316,29.9241,85500.0
2007-01-10 09:35:00,51.74,51.75,51.64,51.65,34300.0,29.9183,29.9241,29.8605,29.8663,34300.0
2007-01-10 09:40:00,51.66,51.66,51.57,51.6,62500.0,29.8721,29.8721,29.82,29.8374,62500.0
2007-01-10 09:45:00,51.62,51.71,51.61,51.68,49500.0,29.8489,29.901,29.8431,29.8836,49500.0
2007-01-10 09:50:00,51.68,51.72,51.63,51.66,99200.0,29.8836,29.9068,29.8547,29.8721,99200.0
2007-01-10 09:55:00,51.65,51.72,51.65,51.7,16100.0,29.8663,29.9068,29.8663,29.8952,16100.0
2007-01-10 10:00:00,51.7,51.72,51.66,51.68,22500.0,29.8952,29.9068,29.8721,29.8836,22500.0
2007-01-10 10:05:00,51.69,51.7,51.63,51.68,25400.0,29.8894,29.8952,29.8547,29.8836,25400.0
2007-01-10 10:10:00,51.68,51.7,51.66,51.68,33000.0,29.8836,29.8952,29.8721,29.8836,33000.0
2007-01-10 10:15:00,51.68,51.73,51.65,51.73,78000.0,29.8836,29.9125,29.8663,29.9125,78000.0
2007-01-10 10:20:00,51.74,51.75,51.71,51.73,46200.0,29.9183,29.9241,29.901,29.9125,46200.0
2007-01-10 10:25:00,51.73,51.74,51.72,51.73,41400.0,29.9125,29.9183,29.9068,29.9125,41400.0
2007-01-10 10:30:00,51.74,51.77,51.7,51.76,29100.0,29.9183,29.9357,29.8952,29.9299,29100.0
2007-01-10 10:35:00,51.76,51.77,51.72,51.77,21400.0,29.9299,29.9357,29.9068,29.9357,21400.0
2007-01-10 10:40:00,51.77,51.81,51.76,51.8,57800.0,29.9357,29.9588,29.9299,29.953,57800.0
2007-01-10 10:45:00,51.8,51.81,51.77,51.79,25200.0,29.953,29.9588,29.9357,29.9472,25200.0
2007-01-10 10:50:00,51.79,51.83,51.76,51.81,36500.0,29.9472,29.9704,29.9299,29.9588,36500.0
2007-01-10 10:55:00,51.81,51.82,51.73,51.75,59800.0,29.9588,29.9646,29.9125,29.9241,59800.0
2007-01-10 11:00:00,51.76,51.82,51.76,51.81,24800.0,29.9299,29.9646,29.9299,29.9588,24800.0
2007-01-10 11:05:00,51.81,51.81,51.73,51.73,43400.0,29.9588,29.9588,29.9125,29.9125,43400.0
2007-01-10 11:10:00,51.73,51.75,51.72,51.73,27200.0,29.9125,29.9241,29.9068,29.9125,27200.0
2007-01-10 11:15:00,51.73,51.75,51.72,51.72,27000.0,29.9125,29.9241,29.9068,29.9068,27000.0
2007-01-10 11:20:00,51.73,51.76,51.72,51.72,42800.0,29.9125,29.9299,29.9068,29.9068,42800.0
2007-01-10 11:25:00,51.72,51.77,51.72,51.75,56300.0,29.9068,29.9357,29.9068,29.9241,56300.0
2007-01-10 11:30:00,51.75,51.78,51.75,51.78,41500.0,29.9241,29.9414,29.9241,29.9414,41500.0
2007-01-10 11:35:00,51.78,51.78,51.76,51.76,43300.0,29.9414,29.9414,29.9299,29.9299,43300.0
2007-01-10 11:40:00,51.77,51.78,51.74,51.74,30800.0,29.9357,29.9414,29.9183,29.9183,30800.0
2007-01-10 11:45:00,51.75,51.78,51.74,51.77,32900.0,29.9241,29.9414,29.9183,29.9357,32900.0
2007-01-10 11:50:00,51.77,51.78,51.74,51.74,27800.0,29.9357,29.9414,29.9183,29.9183,27800.0
2007-01-10 11:55:00,51.74,51.76,51.73,51.74,16200.0,29.9183,29.9299,29.9125,29.9183,16200.0
2007-01-10 12:00:00,51.74,51.74,51.72,51.72,22800.0,29.9183,29.9183,29.9068,29.9068,22800.0
2007-01-10 12:05:00,51.72,51.75,51.7,51.74,57400.0,29.9068,29.9241,29.8952,29.9183,57400.0
2007-01-10 12:10:00,51.74,51.74,51.72,51.73,23400.0,29.9183,29.9183,29.9068,29.9125,23400.0
2007-01-10 12:15:00,51.73,51.74,51.72,51.73,24000.0,29.9125,29.9183,29.9068,29.9125,24000.0
2007-01-10 12:20:00,51.73,51.74,51.7,51.71,36000.0,29.9125,29.9183,29.8952,29.901,36000.0
2007-01-10 12:25:00,51.71,51.71,51.64,51.66,33100.0,29.901,29.901,29.8605,29.8721,33100.0
2007-01-10 12:30:00,51.65,51.66,51.61,51.62,59900.0,29.8663,29.8721,29.8431,29.8489,59900.0
2007-01-10 12:35:00,51.62,51.65,51.61,51.65,11200.0,29.8489,29.8663,29.8431,29.8663,11200.0
2007-01-10 12:40:00,51.66,51.67,51.63,51.66,44700.0,29.8721,29.8778,29.8547,29.8721,44700.0
2007-01-10 12:45:00,51.67,51.72,51.64,51.71,30400.0,29.8778,29.9068,29.8605,29.901,30400.0
2007-01-10 12:50:00,51.71,51.73,51.7,51.72,23000.0,29.901,29.9125,29.8952,29.9068,23000.0
2007-01-10 12:55:00,51.72,51.74,51.68,51.69,29700.0,29.9068,29.9183,29.8836,29.8894,29700.0
2007-01-10 13:00:00,51.68,51.69,51.66,51.66,15900.0,29.8836,29.8894,29.8721,29.8721,15900.0
2007-01-10 13:05:00,51.66,51.69,51.64,51.65,29100.0,29.8721,29.8894,29.8605,29.8663,29100.0
2007-01-10 13:10:00,51.65,51.68,51.64,51.67,34200.0,29.8663,29.8836,29.8605,29.8778,34200.0
2007-01-10 13:15:00,51.66,51.66,51.63,51.64,17400.0,29.8721,29.8721,29.8547,29.8605,17400.0
2007-01-10 13:20:00,51.64,51.64,51.62,51.63,21100.0,29.8605,29.8605,29.8489,29.8547,21100.0
2007-01-10 13:25:00,51.63,51.71,51.62,51.71,31500.0,29.8547,29.901,29.8489,29.901,31500.0
2007-01-10 13:30:00,51.71,51.71,51.65,51.66,28000.0,29.901,29.901,29.8663,29.8721,28000.0
2007-01-10 13:35:00,51.66,51.7,51.64,51.69,41000.0,29.8721,29.8952,29.8605,29.8894,41000.0
2007-01-10 13:40:00,51.69,51.7,51.66,51.69,59800.0,29.8894,29.8952,29.8721,29.8894,59800.0
2007-01-10 13:45:00,51.69,51.72,51.68,51.71,25100.0,29.8894,29.9068,29.8836,29.901,25100.0
2007-01-10 13:50:00,51.71,51.73,51.7,51.71,20400.0,29.901,29.9125,29.8952,29.901,20400.0
2007-01-10 13:55:00,51.71,51.71,51.65,51.69,24400.0,29.901,29.901,29.8663,29.8894,24400.0
2007-01-10 14:00:00,51.69,51.71,51.68,51.68,44200.0,29.8894,29.901,29.8836,29.8836,44200.0
2007-01-10 14:05:00,51.68,51.71,51.68,51.7,29900.0,29.8836,29.901,29.8836,29.8952,29900.0
2007-01-10 14:10:00,51.69,51.7,51.68,51.69,34900.0,29.8894,29.8952,29.8836,29.8894,34900.0
2007-01-10 14:15:00,51.7,51.7,51.68,51.69,22200.0,29.8952,29.8952,29.8836,29.8894,22200.0
2007-01-10 14:20:00,51.69,51.69,51.63,51.64,48600.0,29.8894,29.8894,29.8547,29.8605,48600.0
2007-01-10 14:25:00,51.63,51.71,51.63,51.66,35400.0,29.8547,29.901,29.8547,29.8721,35400.0
2007-01-10 14:30:00,51.66,51.67,51.64,51.64,31400.0,29.8721,29.8778,29.8605,29.8605,31400.0
2007-01-10 14:35:00,51.64,51.69,51.64,51.68,19900.0,29.8605,29.8894,29.8605,29.8836,19900.0
2007-01-10 14:40:00,51.68,51.71,51.66,51.7,33700.0,29.8836,29.901,29.8721,29.8952,33700.0
2007-01-10 14:45:00,51.7,51.72,51.69,51.7,41100.0,29.8952,29.9068,29.8894,29.8952,41100.0
2007-01-10 14:50:00,51.69,51.72,51.67,51.71,42700.0,29.8894,29.9068,29.8778,29.901,42700.0
2007-01-10 14:55:00,51.7,51.71,51.67,51.69,21800.0,29.8952,29.901,29.8778,29.8894,21800.0
2007-01-10 15:00:00,51.69,51.71,51.68,51.69,43200.0,29.8894,29.901,29.8836,29.8894,43200.0
2007-01-10 15:05:00,51.7,51.71,51.68,51.7,36100.0,29.8952,29.901,29.8836,29.8952,36100.0
2007-01-10 15:10:00,51.69,51.71,51.69,51.69,24400.0,29.8894,29.901,29.8894,29.8894,24400.0
2007-01-10 15:15:00,51.68,51.7,51.68,51.7,27500.0,29.8836,29.8952,29.8836,29.8952,27500.0
2007-01-10 15:20:00,51.7,51.71,51.68,51.69,83000.0,29.8952,29.901,29.8836,29.8894,83000.0
2007-01-10 15:25:00,51.7,51.7,51.67,51.7,28000.0,29.8952,29.8952,29.8778,29.8952,28000.0
2007-01-10 15:30:00,51.69,51.7,51.68,51.7,33800.0,29.8894,29.8952,29.8836,29.8952,33800.0
2007-01-10 15:35:00,51.69,51.74,51.69,51.74,93300.0,29.8894,29.9183,29.8894,29.9183,93300.0
2007-01-10 15:40:00,51.73,51.75,51.72,51.73,35900.0,29.9125,29.9241,29.9068,29.9125,35900.0
2007-01-10 15:45:00,51.72,51.76,51.69,51.75,71800.0,29.9068,29.9299,29.8894,29.9241,71800.0
2007-01-10 15:50:00,51.75,51.77,51.74,51.75,38500.0,29.9241,29.9357,29.9183,29.9241,38500.0
2007-01-10 15:55:00,51.75,51.76,51.64,51.7,209600.0,29.9241,29.9299,29.8605,29.8952,209600.0
2007-01-11 09:30:00,51.76,51.82,51.66,51.73,76900.0,29.9299,29.9646,29.8721,29.9125,76900.0
2007-01-11 09:35:00,51.73,51.92,51.72,51.86,63300.0,29.9125,30.0224,29.9068,29.9877,63300.0
2007-01-11 09:40:00,51.86,51.98,51.76,51.91,75000.0,29.9877,30.0571,29.9299,30.0166,75000.0
2007-01-11 09:45:00,51.92,51.99,51.91,51.92,37700.0,30.0224,30.0629,30.0166,30.0224,37700.0
2007-01-11 09:50:00,51.92,51.94,51.85,51.88,56000.0,30.0224,30.034,29.9819,29.9993,56000.0
2007-01-11 09:55:00,51.9,51.96,51.89,51.93,158400.0,30.0108,30.0455,30.0051,30.0282,158400.0
2007-01-11 10:00:00,51.94,51.97,51.85,51.95,96900.0,30.034,30.0513,29.9819,30.0397,96900.0
2007-01-11 10:05:00,51.95,52.01,51.95,52.0,43900.0,30.0397,30.0744,30.0397,30.0687,43900.0
2007-01-11 10:10:00,52.01,52.05,51.96,51.98,66900.0,30.0744,30.0976,30.0455,30.0571,66900.0
2007-01-11 10:15:00,51.99,52.06,51.98,52.05,62200.0,30.0629,30.1034,30.0571,30.0976,62200.0
2007-01-11 10:20:00,52.05,52.06,52.0,52.01,94600.0,30.0976,30.1034,30.0687,30.0744,94600.0
2007-01-11 10:25:00,52.01,52.03,51.96,51.96,58400.0,30.0744,30.086,30.0455,30.0455,58400.0
2007-01-11 10:30:00,51.96,51.98,51.92,51.96,37700.0,30.0455,30.0571,30.0224,30.0455,37700.0
2007-01-11 10:35:00,51.96,51.98,51.95,51.96,38700.0,30.0455,30.0571,30.0397,30.0455,38700.0
2007-01-11 10:40:00,51.96,51.99,51.96,51.99,11200.0,30.0455,30.0629,30.0455,30.0629,11200.0
2007-01-11 10:45:00,51.98,52.01,51.96,52.0,25900.0,30.0571,30.0744,30.0455,30.0687,25900.0
2007-01-11 10:50:00,52.0,52.04,51.97,51.99,39100.0,30.0687,30.0918,30.0513,30.0629,39100.0
2007-01-11 10:55:00,51.99,52.05,51.99,52.03,67100.0,30.0629,30.0976,30.0629,30.086,67100.0
2007-01-11 11:00:00,52.03,52.06,52.02,52.06,67200.0,30.086,30.1034,30.0802,30.1034,67200.0
2007-01-11 11:05:00,52.05,52.08,52.03,52.07,107300.0,30.0976,30.1149,30.086,30.1091,107300.0
2007-01-11 11:10:00,52.06,52.07,52.01,52.05,88700.0,30.1034,30.1091,30.0744,30.0976,88700.0
2007-01-11 11:15:00,52.05,52.11,52.03,52.1,71600.0,30.0976,30.1323,30.086,30.1265,71600.0
2007-01-11 11:20:00,52.09,52.13,52.08,52.12,41200.0,30.1207,30.1438,30.1149,30.1381,41200.0
2007-01-11 11:25:00,52.13,52.14,52.11,52.11,34300.0,30.1438,30.1496,30.1323,30.1323,34300.0
2007-01-11 11:30:00,52.11,52.12,52.1,52.11,35900.0,30.1323,30.1381,30.1265,30.1323,35900.0
2007-01-11 11:35:00,52.11,52.14,52.09,52.13,84400.0,30.1323,30.1496,30.1207,30.1438,84400.0
2007-01-11 11:40:00,52.14,52.15,52.12,52.15,61100.0,30.1496,30.1554,30.1381,30.1554,61100.0
2007-01-11 11:45:00,52.15,52.16,52.12,52.12,61900.0,30.1554,30.1612,30.1381,30.1381,61900.0
2007-01-11 11:50:00,52.12,52.19,52.12,52.19,40700.0,30.1381,30.1785,30.1381,30.1785,40700.0
2007-01-11 11:55:00,52.2,52.23,52.19,52.19,51000.0,30.1843,30.2017,30.1785,30.1785,51000.0
2007-01-11 12:00:00,52.19,52.2,52.18,52.19,39000.0,30.1785,30.1843,30.1727,30.1785,39000.0
2007-01-11 12:05:00,52.19,52.21,52.18,52.21,71900.0,30.1785,30.1901,30.1727,30.1901,71900.0
2007-01-11 12:10:00,52.2,52.23,52.19,52.23,38300.0,30.1843,30.2017,30.1785,30.2017,38300.0
2007-01-11 12:15:00,52.23,52.25,52.21,52.21,39900.0,30.2017,30.2132,30.1901,30.1901,39900.0
2007-01-11 12:20:00,52.22,52.22,52.15,52.17,59600.0,30.1959,30.1959,30.1554,30.167,59600.0
2007-01-11 12:25:00,52.17,52.21,52.15,52.21,40700.0,30.167,30.1901,30.1554,30.1901,40700.0
2007-01-11 12:30:00,52.21,52.23,52.19,52.22,20900.0,30.1901,30.2017,30.1785,30.1959,20900.0
2007-01-11 12:35:00,52.23,52.23,52.2,52.2,24600.0,30.2017,30.2017,30.1843,30.1843,24600.0
2007-01-11 12:40:00,52.21,52.22,52.18,52.19,19800.0,30.1901,30.1959,30.1727,30.1785,19800.0
2007-01-11 12:45:00,52.19,52.2,52.19,52.2,22700.0,30.1785,30.1843,30.1785,30.1843,22700.0
2007-01-11 12:50:00,52.19,52.24,52.19,52.24,26600.0,30.1785,30.2074,30.1785,30.2074,26600.0
2007-01-11 12:55:00,52.22,52.25,52.22,52.23,31700.0,30.1959,30.2132,30.1959,30.2017,31700.0
2007-01-11 13:00:00,52.23,52.25,52.21,52.24,34800.0,30.2017,30.2132,30.1901,30.2074,34800.0
2007-01-11 13:05:00,52.23,52.25,52.22,52.22,30800.0,30.2017,30.2132,30.1959,30.1959,30800.0
2007-01-11 13:10:00,52.22,52.25,52.22,52.24,26200.0,30.1959,30.2132,30.1959,30.2074,26200.0
2007-01-11 13:15:00,52.24,52.26,52.23,52.25,26100.0,30.2074,30.219,30.2017,30.2132,26100.0
2007-01-11 13:20:00,52.24,52.26,52.24,52.25,30000.0,30.2074,30.219,30.2074,30.2132,30000.0
2007-01-11 13:25:00,52.25,52.27,52.25,52.25,26600.0,30.2132,30.2248,30.2132,30.2132,26600.0
2007-01-11 13:30:00,52.25,52.26,52.24,52.25,42800.0,30.2132,30.219,30.2074,30.2132,42800.0
2007-01-11 13:35:00,52.25,52.27,52.24,52.27,48400.0,30.2132,30.2248,30.2074,30.2248,48400.0
2007-01-11 13:40:00,52.27,52.29,52.26,52.27,23200.0,30.2248,30.2364,30.219,30.2248,23200.0
2007-01-11 13:45:00,52.27,52.32,52.26,52.32,48200.0,30.2248,30.2537,30.219,30.2537,48200.0
2007-01-11 13:50:00,52.33,52.33,52.3,52.3,60100.0,30.2595,30.2595,30.2421,30.2421,60100.0
2007-01-11 13:55:00,52.31,52.33,52.3,52.3,46700.0,30.2479,30.2595,30.2421,30.2421,46700.0
2007-01-11 14:00:00,52.29,52.31,52.28,52.3,80800.0,30.2364,30.2479,30.2306,30.2421,80800.0
2007-01-11 14:05:00,52.29,52.31,52.25,52.26,105800.0,30.2364,30.2479,30.2132,30.219,105800.0
2007-01-11 14:10:00,52.26,52.27,52.24,52.27,105200.0,30.219,30.2248,30.2074,30.2248,105200.0
2007-01-11 14:15:00,52.25,52.27,52.24,52.26,99500.0,30.2132,30.2248,30.2074,30.219,99500.0
2007-01-11 14:20:00,52.27,52.28,52.25,52.26,40800.0,30.2248,30.2306,30.2132,30.219,40800.0
2007-01-11 14:25:00,52.27,52.28,52.25,52.26,33900.0,30.2248,30.2306,30.2132,30.219,33900.0
2007-01-11 14:30:00,52.25,52.28,52.25,52.26,61600.0,30.2132,30.2306,30.2132,30.219,61600.0
2007-01-11 14:35:00,52.25,52.26,52.25,52.25,53500.0,30.2132,30.219,30.2132,30.2132,53500.0
2007-01-11 14:40:00,52.25,52.27,52.25,52.26,26200.0,30.2132,30.2248,30.2132,30.219,26200.0
2007-01-11 14:45:00,52.25,52.26,52.25,52.26,32600.0,30.2132,30.219,30.2132,30.219,32600.0
2007-01-11 14:50:00,52.26,52.26,52.24,52.25,98200.0,30.219,30.219,30.2074,30.2132,98200.0
2007-01-11 14:55:00,52.26,52.26,52.25,52.25,19300.0,30.219,30.219,30.2132,30.2132,19300.0
2007-01-11 15:00:00,52.25,52.26,52.25,52.25,47100.0,30.2132,30.219,30.2132,30.2132,47100.0
2007-01-11 15:05:00,52.26,52.28,52.25,52.26,37100.0,30.219,30.2306,30.2132,30.219,37100.0
2007-01-11 15:10:00,52.26,52.28,52.26,52.26,22700.0,30.219,30.2306,30.219,30.219,22700.0
2007-01-11 15:15:00,52.27,52.27,52.25,52.25,22900.0,30.2248,30.2248,30.2132,30.2132,22900.0
2007-01-11 15:20:00,52.25,52.26,52.22,52.23,66600.0,30.2132,30.219,30.1959,30.2017,66600.0
2007-01-11 15:25:00,52.23,52.24,52.17,52.23,65400.0,30.2017,30.2074,30.167,30.2017,65400.0
2007-01-11 15:30:00,52.23,52.26,52.23,52.24,47700.0,30.2017,30.219,30.2017,30.2074,47700.0
2007-01-11 15:35:00,52.25,52.3,52.24,52.29,64100.0,30.2132,30.2421,30.2074,30.2364,64100.0
2007-01-11 15:40:00,52.29,52.29,52.25,52.29,47100.0,30.2364,30.2364,30.2132,30.2364,47100.0
2007-01-11 15:45:00,52.29,52.32,52.27,52.29,161000.0,30.2364,30.2537,30.2248,30.2364,161000.0
2007-01-11 15:50:00,52.3,52.3,52.24,52.27,94800.0,30.2421,30.2421,30.2074,30.2248,94800.0
2007-01-11 15:55:00,52.26,52.27,52.24,52.25,96500.0,30.219,30.2248,30.2074,30.2132,96500.0
2007-01-12 09:30:00,52.4,52.4,52.27,52.32,107100.0,30.3,30.3,30.2248,30.2537,107100.0
2007-01-12 09:35:00,52.33,52.46,52.31,52.44,88000.0,30.2595,30.3347,30.2479,30.3231,88000.0
2007-01-12 09:40:00,52.45,52.57,52.42,52.57,121700.0,30.3289,30.3983,30.3115,30.3983,121700.0
2007-01-12 09:45:00,52.55,52.55,52.47,52.53,52200.0,30.3867,30.3867,30.3404,30.3751,52200.0
2007-01-12 09:50:00,52.53,52.58,52.48,52.5,29400.0,30.3751,30.404,30.3462,30.3578,29400.0
2007-01-12 09:55:00,52.51,52.61,52.48,52.6,69000.0,30.3636,30.4214,30.3462,30.4156,69000.0
2007-01-12 10:00:00,52.6,52.61,52.46,52.47,70200.0,30.4156,30.4214,30.3347,30.3404,70200.0
2007-01-12 10:05:00,52.47,52.48,52.41,52.47,112800.0,30.3404,30.3462,30.3057,30.3404,112800.0
2007-01-12 10:10:00,52.47,52.51,52.45,52.51,90900.0,30.3404,30.3636,30.3289,30.3636,90900.0
2007-01-12 10:15:00,52.5,52.55,52.49,52.55,85000.0,30.3578,30.3867,30.352,30.3867,85000.0
2007-01-12 10:20:00,52.55,52.55,52.45,52.45,66300.0,30.3867,30.3867,30.3289,30.3289,66300.0
2007-01-12 10:25:00,52.45,52.47,52.41,52.43,44700.0,30.3289,30.3404,30.3057,30.3173,44700.0
2007-01-12 10:30:00,52.42,52.44,52.36,52.36,40100.0,30.3115,30.3231,30.2768,30.2768,40100.0
2007-01-12 10:35:00,52.37,52.39,52.31,52.39,63500.0,30.2826,30.2942,30.2479,30.2942,63500.0
2007-01-12 10:40:00,52.39,52.39,52.34,52.37,53400.0,30.2942,30.2942,30.2653,30.2826,53400.0
2007-01-12 10:45:00,52.37,52.38,52.33,52.37,37500.0,30.2826,30.2884,30.2595,30.2826,37500.0
2007-01-12 10:50:00,52.38,52.39,52.32,52.37,86300.0,30.2884,30.2942,30.2537,30.2826,86300.0
2007-01-12 10:55:00,52.37,52.43,52.35,52.43,55900.0,30.2826,30.3173,30.271,30.3173,55900.0
2007-01-12 11:00:00,52.43,52.47,52.41,52.47,50800.0,30.3173,30.3404,30.3057,30.3404,50800.0
2007-01-12 11:05:00,52.47,52.49,52.36,52.39,85500.0,30.3404,30.352,30.2768,30.2942,85500.0
2007-01-12 11:10:00,52.38,52.43,52.38,52.4,38400.0,30.2884,30.3173,30.2884,30.3,38400.0
2007-01-12 11:15:00,52.41,52.5,52.4,52.5,37200.0,30.3057,30.3578,30.3,30.3578,37200.0
2007-01-12 11:20:00,52.51,52.52,52.48,52.51,85200.0,30.3636,30.3693,30.3462,30.3636,85200.0
2007-01-12 11:25:00,52.5,52.55,52.49,52.55,101300.0,30.3578,30.3867,30.352,30.3867,101300.0
2007-01-12 11:30:00,52.55,52.57,52.49,52.57,47300.0,30.3867,30.3983,30.352,30.3983,47300.0
2007-01-12 11:35:00,52.57,52.61,52.56,52.61,62000.0,30.3983,30.4214,30.3925,30.4214,62000.0
2007-01-12 11:40:00,52.61,52.61,52.56,52.6,74200.0,30.4214,30.4214,30.3925,30.4156,74200.0
2007-01-12 11:45:00,52.6,52.6,52.47,52.51,57400.0,30.4156,30.4156,30.3404,30.3636,57400.0
2007-01-12 11:50:00,52.5,52.59,52.45,52.59,57500.0,30.3578,30.4098,30.3289,30.4098,57500.0
2007-01-12 11:55:00,52.59,52.59,52.5,52.59,36300.0,30.4098,30.4098,30.3578,30.4098,36300.0
2007-01-12 12:00:00,52.58,52.61,52.58,52.61,40700.0,30.404,30.4214,30.404,30.4214,40700.0
2007-01-12 12:05:00,52.61,52.69,52.61,52.65,47000.0,30.4214,30.4676,30.4214,30.4445,47000.0
2007-01-12 12:10:00,52.65,52.68,52.63,52.66,29500.0,30.4445,30.4619,30.433,30.4503,29500.0
2007-01-12 12:15:00,52.65,52.66,52.6,52.6,25600.0,30.4445,30.4503,30.4156,30.4156,25600.0
2007-01-12 12:20:00,52.6,52.62,52.59,52.6,36300.0,30.4156,30.4272,30.4098,30.4156,36300.0
2007-01-12 12:25:00,52.61,52.62,52.58,52.58,58400.0,30.4214,30.4272,30.404,30.404,58400.0
2007-01-12 12:30:00,52.59,52.59,52.56,52.58,31100.0,30.4098,30.4098,30.3925,30.404,31100.0
2007-01-12 12:35:00,52.59,52.64,52.58,52.63,63200.0,30.4098,30.4387,30.404,30.433,63200.0
2007-01-12 12:40:00,52.64,52.73,52.62,52.73,46100.0,30.4387,30.4908,30.4272,30.4908,46100.0
2007-01-12 12:45:00,52.73,52.81,52.73,52.81,99200.0,30.4908,30.537,30.4908,30.537,99200.0
2007-01-12 12:50:00,52.8,52.81,52.74,52.78,35500.0,30.5313,30.537,30.4966,30.5197,35500.0
2007-01-12 12:55:00,52.78,52.92,52.78,52.88,538700.0,30.5197,30.6006,30.5197,30.5775,538700.0
2007-01-12 13:00:00,52.88,52.88,52.7,52.71,93200.0,30.5775,30.5775,30.4734,30.4792,93200.0
2007-01-12 13:05:00,52.71,52.84,52.71,52.84,29900.0,30.4792,30.5544,30.4792,30.5544,29900.0
2007-01-12 13:10:00,52.82,52.91,52.82,52.89,76400.0,30.5428,30.5949,30.5428,30.5833,76400.0
2007-01-12 13:15:00,52.89,52.91,52.8,52.8,95400.0,30.5833,30.5949,30.5313,30.5313,95400.0
2007-01-12 13:20:00,52.8,52.91,52.8,52.86,66200.0,30.5313,30.5949,30.5313,30.566,66200.0
2007-01-12 13:25:00,52.85,52.87,52.74,52.75,27900.0,30.5602,30.5717,30.4966,30.5023,27900.0
2007-01-12 13:30:00,52.74,52.79,52.73,52.73,52100.0,30.4966,30.5255,30.4908,30.4908,52100.0
2007-01-12 13:35:00,52.73,52.74,52.71,52.73,102400.0,30.4908,30.4966,30.4792,30.4908,102400.0
2007-01-12 13:40:00,52.73,52.73,52.69,52.7,66700.0,30.4908,30.4908,30.4676,30.4734,66700.0
2007-01-12 13:45:00,52.7,52.7,52.67,52.7,30000.0,30.4734,30.4734,30.4561,30.4734,30000.0
2007-01-12 13:50:00,52.68,52.7,52.63,52.66,75600.0,30.4619,30.4734,30.433,30.4503,75600.0
2007-01-12 13:55:00,52.67,52.67,52.62,52.63,34200.0,30.4561,30.4561,30.4272,30.433,34200.0
2007-01-12 14:00:00,52.62,52.62,52.59,52.59,52800.0,30.4272,30.4272,30.4098,30.4098,52800.0
2007-01-12 14:05:00,52.6,52.6,52.55,52.56,36200.0,30.4156,30.4156,30.3867,30.3925,36200.0
2007-01-12 14:10:00,52.56,52.6,52.55,52.57,57400.0,30.3925,30.4156,30.3867,30.3983,57400.0
2007-01-12 14:15:00,52.57,52.58,52.5,52.5,67200.0,30.3983,30.404,30.3578,30.3578,67200.0
2007-01-12 14:20:00,52.5,52.57,52.49,52.56,53400.0,30.3578,30.3983,30.352,30.3925,53400.0
2007-01-12 14:25:00,52.57,52.58,52.51,52.55,38000.0,30.3983,30.404,30.3636,30.3867,38000.0
2007-01-12 14:30:00,52.55,52.56,52.5,52.51,43600.0,30.3867,30.3925,30.3578,30.3636,43600.0
2007-01-12 14:35:00,52.51,52.56,52.51,52.54,47000.0,30.3636,30.3925,30.3636,30.3809,47000.0
2007-01-12 14:40:00,52.53,52.55,52.53,52.53,19600.0,30.3751,30.3867,30.3751,30.3751,19600.0
2007-01-12 14:45:00,52.54,52.56,52.53,52.56,8400.0,30.3809,30.3925,30.3751,30.3925,8400.0
2007-01-12 14:50:00,52.55,52.58,52.55,52.57,51700.0,30.3867,30.404,30.3867,30.3983,51700.0
2007-01-12 14:55:00,52.56,52.57,52.5,52.52,29300.0,30.3925,30.3983,30.3578,30.3693,29300.0
2007-01-12 15:00:00,52.52,52.52,52.5,52.5,27300.0,30.3693,30.3693,30.3578,30.3578,27300.0
2007-01-12 15:05:00,52.51,52.53,52.5,52.52,20500.0,30.3636,30.3751,30.3578,30.3693,20500.0
2007-01-12 15:10:00,52.52,52.53,52.51,52.52,51200.0,30.3693,30.3751,30.3636,30.3693,51200.0
2007-01-12 15:15:00,52.53,52.54,52.5,52.5,34100.0,30.3751,30.3809,30.3578,30.3578,34100.0
2007-01-12 15:20:00,52.5,52.51,52.44,52.46,42100.0,30.3578,30.3636,30.3231,30.3347,42100.0
2007-01-12 15:25:00,52.46,52.52,52.45,52.52,57200.0,30.3347,30.3693,30.3289,30.3693,57200.0
2007-01-12 15:30:00,52.52,52.55,52.51,52.51,54800.0,30.3693,30.3867,30.3636,30.3636,54800.0
2007-01-12 15:35:00,52.51,52.54,52.51,52.53,74400.0,30.3636,30.3809,30.3636,30.3751,74400.0
2007-01-12 15:40:00,52.53,52.55,52.51,52.55,98100.0,30.3751,30.3867,30.3636,30.3867,98100.0
2007-01-12 15:45:00,52.54,52.62,52.52,52.6,142000.0,30.3809,30.4272,30.3693,30.4156,142000.0
2007-01-12 15:50:00,52.61,52.62,52.58,52.62,178300.0,30.4214,30.4272,30.404,30.4272,178300.0
2007-01-12 15:55:00,52.61,52.65,52.56,52.63,204000.0,30.4214,30.4445,30.3925,30.433,204000.0
2007-01-16 09:30:00,52.8,52.8,52.61,52.64,191800.0,30.5313,30.5313,30.4214,30.4387,191800.0
2007-01-16 09:35:00,52.65,52.79,52.62,52.74,86800.0,30.4445,30.5255,30.4272,30.4966,86800.0
2007-01-16 09:40:00,52.74,52.77,52.72,52.74,50400.0,30.4966,30.5139,30.485,30.4966,50400.0
2007-01-16 09:45:00,52.74,52.75,52.66,52.67,41200.0,30.4966,30.5023,30.4503,30.4561,41200.0
2007-01-16 09:50:00,52.67,52.73,52.64,52.67,69300.0,30.4561,30.4908,30.4387,30.4561,69300.0
2007-01-16 09:55:00,52.67,52.75,52.6,52.68,85900.0,30.4561,30.5023,30.4156,30.4619,85900.0
2007-01-16 10:00:00,52.69,52.8,52.66,52.71,62600.0,30.4676,30.5313,30.4503,30.4792,62600.0
2007-01-16 10:05:00,52.72,52.72,52.6,52.65,116100.0,30.485,30.485,30.4156,30.4445,116100.0
2007-01-16 10:10:00,52.65,52.67,52.64,52.65,69200.0,30.4445,30.4561,30.4387,30.4445,69200.0
2007-01-16 10:15:00,52.66,52.69,52.65,52.65,43000.0,30.4503,30.4676,30.4445,30.4445,43000.0
2007-01-16 10:20:00,52.65,52.66,52.53,52.56,152800.0,30.4445,30.4503,30.3751,30.3925,152800.0
2007-01-16 10:25:00,52.56,52.62,52.52,52.62,133500.0,30.3925,30.4272,30.3693,30.4272,133500.0
2007-01-16 10:30:00,52.61,52.63,52.56,52.6,24700.0,30.4214,30.433,30.3925,30.4156,24700.0
2007-01-16 10:35:00,52.6,52.61,52.59,52.6,30600.0,30.4156,30.4214,30.4098,30.4156,30600.0
2007-01-16 10:40:00,52.6,52.63,52.59,52.59,65900.0,30.4156,30.433,30.4098,30.4098,65900.0
2007-01-16 10:45:00,52.61,52.61,52.59,52.59,17100.0,30.4214,30.4214,30.4098,30.4098,17100.0
2007-01-16 10:50:00,52.6,52.61,52.59,52.59,21900.0,30.4156,30.4214,30.4098,30.4098,21900.0
2007-01-16 10:55:00,52.6,52.64,52.58,52.6,106700.0,30.4156,30.4387,30.404,30.4156,106700.0
2007-01-16 11:00:00,52.6,52.63,52.6,52.62,23600.0,30.4156,30.433,30.4156,30.4272,23600.0
2007-01-16 11:05:00,52.61,52.64,52.57,52.62,89300.0,30.4214,30.4387,30.3983,30.4272,89300.0
2007-01-16 11:10:00,52.62,52.64,52.59,52.62,28600.0,30.4272,30.4387,30.4098,30.4272,28600.0
2007-01-16 11:15:00,52.61,52.62,52.6,52.6,34900.0,30.4214,30.4272,30.4156,30.4156,34900.0
2007-01-16 11:20:00,52.6,52.61,52.59,52.61,33700.0,30.4156,30.4214,30.4098,30.4214,33700.0
2007-01-16 11:25:00,52.6,52.61,52.51,52.51,29900.0,30.4156,30.4214,30.3636,30.3636,29900.0
2007-01-16 11:30:00,52.53,52.64,52.52,52.62,57800.0,30.3751,30.4387,30.3693,30.4272,57800.0
2007-01-16 11:35:00,52.61,52.65,52.59,52.62,28400.0,30.4214,30.4445,30.4098,30.4272,28400.0
2007-01-16 11:40:00,52.63,52.68,52.61,52.65,42000.0,30.433,30.4619,30.4214,30.4445,42000.0
2007-01-16 11:45:00,52.66,52.67,52.63,52.64,10800.0,30.4503,30.4561,30.433,30.4387,10800.0
2007-01-16 11:50:00,52.64,52.66,52.62,52.63,61300.0,30.4387,30.4503,30.4272,30.433,61300.0
2007-01-16 11:55:00,52.63,52.64,52.58,52.61,55700.0,30.433,30.4387,30.404,30.4214,55700.0
2007-01-16 12:00:00,52.61,52.64,52.61,52.62,23300.0,30.4214,30.4387,30.4214,30.4272,23300.0
2007-01-16 12:05:00,52.62,52.63,52.61,52.62,52300.0,30.4272,30.433,30.4214,30.4272,52300.0
2007-01-16 12:10:00,52.62,52.64,52.6,52.63,60500.0,30.4272,30.4387,30.4156,30.433,60500.0
2007-01-16 12:15:00,52.63,52.64,52.62,52.62,16200.0,30.433,30.4387,30.4272,30.4272,16200.0
2007-01-16 12:20:00,52.63,52.63,52.62,52.63,20600.0,30.433,30.433,30.4272,30.433,20600.0
2007-01-16 12:25:00,52.63,52.64,52.62,52.63,4700.0,30.433,30.4387,30.4272,30.433,4700.0
2007-01-16 12:30:00,52.64,52.67,52.63,52.66,23600.0,30.4387,30.4561,30.433,30.4503,23600.0
2007-01-16 12:35:00,52.66,52.68,52.64,52.65,30800.0,30.4503,30.4619,30.4387,30.4445,30800.0
2007-01-16 12:40:00,52.64,52.71,52.64,52.69,40700.0,30.4387,30.4792,30.4387,30.4676,40700.0
2007-01-16 12:45:00,52.7,52.71,52.68,52.7,21200.0,30.4734,30.4792,30.4619,30.4734,21200.0
2007-01-16 12:50:00,52.7,52.7,52.62,52.64,38500.0,30.4734,30.4734,30.4272,30.4387,38500.0
2007-01-16 12:55:00,52.63,52.7,52.62,52.7,24200.0,30.433,30.4734,30.4272,30.4734,24200.0
2007-01-16 13:00:00,52.7,52.72,52.67,52.72,20800.0,30.4734,30.485,30.4561,30.485,20800.0
2007-01-16 13:05:00,52.71,52.72,52.68,52.68,16100.0,30.4792,30.485,30.4619,30.4619,16100.0
2007-01-16 13:10:00,52.7,52.7,52.66,52.67,9900.0,30.4734,30.4734,30.4503,30.4561,9900.0
2007-01-16 13:15:00,52.67,52.7,52.66,52.7,19100.0,30.4561,30.4734,30.4503,30.4734,19100.0
2007-01-16 13:20:00,52.7,52.72,52.66,52.66,12100.0,30.4734,30.485,30.4503,30.4503,12100.0
2007-01-16 13:25:00,52.67,52.75,52.65,52.73,39300.0,30.4561,30.5023,30.4445,30.4908,39300.0
2007-01-16 13:30:00,52.73,52.76,52.71,52.75,25200.0,30.4908,30.5081,30.4792,30.5023,25200.0
2007-01-16 13:35:00,52.75,52.78,52.68,52.68,48900.0,30.5023,30.5197,30.4619,30.4619,48900.0
2007-01-16 13:40:00,52.68,52.71,52.65,52.69,28400.0,30.4619,30.4792,30.4445,30.4676,28400.0
2007-01-16 13:45:00,52.69,52.8,52.69,52.71,45700.0,30.4676,30.5313,30.4676,30.4792,45700.0
2007-01-16 13:50:00,52.71,52.73,52.71,52.72,10800.0,30.4792,30.4908,30.4792,30.485,10800.0
2007-01-16 13:55:00,52.73,52.73,52.7,52.7,17300.0,30.4908,30.4908,30.4734,30.4734,17300.0
2007-01-16 14:00:00,52.71,52.72,52.69,52.7,12400.0,30.4792,30.485,30.4676,30.4734,12400.0
2007-01-16 14:05:00,52.7,52.71,52.69,52.71,10300.0,30.4734,30.4792,30.4676,30.4792,10300.0
2007-01-16 14:10:00,52.71,52.71,52.69,52.7,41700.0,30.4792,30.4792,30.4676,30.4734,41700.0
2007-01-16 14:15:00,52.7,52.7,52.67,52.69,46100.0,30.4734,30.4734,30.4561,30.4676,46100.0
2007-01-16 14:20:00,52.69,52.7,52.67,52.68,44400.0,30.4676,30.4734,30.4561,30.4619,44400.0
2007-01-16 14:25:00,52.68,52.69,52.66,52.68,21100.0,30.4619,30.4676,30.4503,30.4619,21100.0
2007-01-16 14:30:00,52.67,52.72,52.67,52.71,87200.0,30.4561,30.485,30.4561,30.4792,87200.0
2007-01-16 14:35:00,52.71,52.76,52.69,52.75,85100.0,30.4792,30.5081,30.4676,30.5023,85100.0
2007-01-16 14:40:00,52.75,52.81,52.75,52.79,28800.0,30.5023,30.537,30.5023,30.5255,28800.0
2007-01-16 14:45:00,52.81,52.81,52.79,52.8,16100.0,30.537,30.537,30.5255,30.5313,16100.0
2007-01-16 14:50:00,52.8,52.81,52.75,52.77,84800.0,30.5313,30.537,30.5023,30.5139,84800.0
2007-01-16 14:55:00,52.76,52.79,52.75,52.79,35700.0,30.5081,30.5255,30.5023,30.5255,35700.0
2007-01-16 15:00:00,52.79,52.82,52.77,52.8,30100.0,30.5255,30.5428,30.5139,30.5313,30100.0
2007-01-16 15:05:00,52.8,52.81,52.77,52.77,27100.0,30.5313,30.537,30.5139,30.5139,27100.0
2007-01-16 15:10:00,52.77,52.81,52.76,52.8,31900.0,30.5139,30.537,30.5081,30.5313,31900.0
2007-01-16 15:15:00,52.81,52.81,52.75,52.76,26400.0,30.537,30.537,30.5023,30.5081,26400.0
2007-01-16 15:20:00,52.75,52.84,52.74,52.8,54500.0,30.5023,30.5544,30.4966,30.5313,54500.0
2007-01-16 15:25:00,52.81,52.88,52.79,52.8,121800.0,30.537,30.5775,30.5255,30.5313,121800.0
2007-01-16 15:30:00,52.81,52.87,52.75,52.87,129100.0,30.537,30.5717,30.5023,30.5717,129100.0
2007-01-16 15:35:00,52.87,52.89,52.82,52.84,126600.0,30.5717,30.5833,30.5428,30.5544,126600.0
2007-01-16 15:40:00,52.84,52.87,52.81,52.84,117400.0,30.5544,30.5717,30.537,30.5544,117400.0
2007-01-16 15:45:00,52.84,52.85,52.79,52.8,92500.0,30.5544,30.5602,30.5255,30.5313,92500.0
2007-01-16 15:50:00,52.8,52.83,52.8,52.8,113300.0,30.5313,30.5486,30.5313,30.5313,113300.0
2007-01-16 15:55:00,52.82,52.9,52.8,52.85,143100.0,30.5428,30.5891,30.5313,30.5602,143100.0
2007-01-17 09:30:00,52.88,52.88,52.59,52.59,140600.0,30.5775,30.5775,30.4098,30.4098,140600.0
2007-01-17 09:35:00,52.6,52.74,52.59,52.67,82700.0,30.4156,30.4966,30.4098,30.4561,82700.0
2007-01-17 09:40:00,52.68,52.83,52.61,52.64,57000.0,30.4619,30.5486,30.4214,30.4387,57000.0
2007-01-17 09:45:00,52.64,52.75,52.63,52.65,75500.0,30.4387,30.5023,30.433,30.4445,75500.0
2007-01-17 09:50:00,52.66,52.71,52.64,52.64,65800.0,30.4503,30.4792,30.4387,30.4387,65800.0
2007-01-17 09:55:00,52.65,52.76,52.54,52.7,85100.0,30.4445,30.5081,30.3809,30.4734,85100.0
2007-01-17 10:00:00,52.69,52.7,52.64,52.65,66500.0,30.4676,30.4734,30.4387,30.4445,66500.0
2007-01-17 10:05:00,52.65,52.69,52.64,52.68,23400.0,30.4445,30.4676,30.4387,30.4619,23400.0
2007-01-17 10:10:00,52.68,52.72,52.64,52.67,55900.0,30.4619,30.485,30.4387,30.4561,55900.0
2007-01-17 10:15:00,52.66,52.69,52.64,52.65,48900.0,30.4503,30.4676,30.4387,30.4445,48900.0
2007-01-17 10:20:00,52.66,52.67,52.64,52.65,23100.0,30.4503,30.4561,30.4387,30.4445,23100.0
2007-01-17 10:25:00,52.65,52.66,52.64,52.65,27900.0,30.4445,30.4503,30.4387,30.4445,27900.0
2007-01-17 10:30:00,52.66,52.66,52.62,52.66,50000.0,30.4503,30.4503,30.4272,30.4503,50000.0
2007-01-17 10:35:00,52.65,52.7,52.65,52.69,23800.0,30.4445,30.4734,30.4445,30.4676,23800.0
2007-01-17 10:40:00,52.69,52.71,52.68,52.69,34600.0,30.4676,30.4792,30.4619,30.4676,34600.0
2007-01-17 10:45:00,52.68,52.7,52.67,52.69,27200.0,30.4619,30.4734,30.4561,30.4676,27200.0
2007-01-17 10:50:00,52.7,52.7,52.67,52.68,35700.0,30.4734,30.4734,30.4561,30.4619,35700.0
2007-01-17 10:55:00,52.68,52.71,52.67,52.71,54500.0,30.4619,30.4792,30.4561,30.4792,54500.0
2007-01-17 11:00:00,52.71,52.77,52.7,52.77,49100.0,30.4792,30.5139,30.4734,30.5139,49100.0
2007-01-17 11:05:00,52.77,52.78,52.75,52.77,33300.0,30.5139,30.5197,30.5023,30.5139,33300.0
2007-01-17 11:10:00,52.76,52.86,52.76,52.86,124200.0,30.5081,30.566,30.5081,30.566,124200.0
2007-01-17 11:15:00,52.86,52.9,52.85,52.89,106300.0,30.566,30.5891,30.5602,30.5833,106300.0
2007-01-17 11:20:00,52.9,52.91,52.88,52.9,60900.0,30.5891,30.5949,30.5775,30.5891,60900.0
2007-01-17 11:25:00,52.89,52.93,52.89,52.92,46500.0,30.5833,30.6064,30.5833,30.6006,46500.0
2007-01-17 11:30:00,52.92,52.94,52.91,52.92,33400.0,30.6006,30.6122,30.5949,30.6006,33400.0
2007-01-17 11:35:00,52.93,52.94,52.91,52.91,20600.0,30.6064,30.6122,30.5949,30.5949,20600.0
2007-01-17 11:40:00,52.92,52.93,52.91,52.93,29700.0,30.6006,30.6064,30.5949,30.6064,29700.0
2007-01-17 11:45:00,52.92,52.95,52.91,52.93,25100.0,30.6006,30.618,30.5949,30.6064,25100.0
2007-01-17 11:50:00,52.92,52.97,52.92,52.95,58400.0,30.6006,30.6296,30.6006,30.618,58400.0
2007-01-17 11:55:00,52.95,53.01,52.94,53.0,119700.0,30.618,30.6527,30.6122,30.6469,119700.0
2007-01-17 12:00:00,53.0,53.06,52.99,53.05,121300.0,30.6469,30.6816,30.6411,30.6758,121300.0
2007-01-17 12:05:00,53.05,53.1,53.04,53.1,84900.0,30.6758,30.7047,30.67,30.7047,84900.0
2007-01-17 12:10:00,53.1,53.11,53.06,53.06,48700.0,30.7047,30.7105,30.6816,30.6816,48700.0
2007-01-17 12:15:00,53.07,53.08,53.06,53.08,24200.0,30.6874,30.6932,30.6816,30.6932,24200.0
2007-01-17 12:20:00,53.06,53.09,53.05,53.07,86400.0,30.6816,30.6989,30.6758,30.6874,86400.0
2007-01-17 12:25:00,53.07,53.08,53.05,53.05,59000.0,30.6874,30.6932,30.6758,30.6758,59000.0
2007-01-17 12:30:00,53.05,53.06,53.0,53.0,55100.0,30.6758,30.6816,30.6469,30.6469,55100.0
2007-01-17 12:35:00,52.99,53.02,52.97,52.99,43700.0,30.6411,30.6585,30.6296,30.6411,43700.0
2007-01-17 12:40:00,53.0,53.05,53.0,53.05,27700.0,30.6469,30.6758,30.6469,30.6758,27700.0
2007-01-17 12:45:00,53.04,53.05,52.98,53.01,46900.0,30.67,30.6758,30.6353,30.6527,46900.0
2007-01-17 12:50:00,53.02,53.06,53.01,53.06,27200.0,30.6585,30.6816,30.6527,30.6816,27200.0
2007-01-17 12:55:00,53.06,53.11,53.04,53.09,19900.0,30.6816,30.7105,30.67,30.6989,19900.0
2007-01-17 13:00:00,53.1,53.11,53.09,53.1,32100.0,30.7047,30.7105,30.6989,30.7047,32100.0
2007-01-17 13:05:00,53.1,53.12,53.1,53.11,20600.0,30.7047,30.7163,30.7047,30.7105,20600.0
2007-01-17 13:10:00,53.12,53.12,53.09,53.1,11900.0,30.7163,30.7163,30.6989,30.7047,11900.0
2007-01-17 13:15:00,53.11,53.11,53.1,53.1,18200.0,30.7105,30.7105,30.7047,30.7047,18200.0
2007-01-17 13:20:00,53.1,53.11,53.09,53.1,9300.0,30.7047,30.7105,30.6989,30.7047,9300.0
2007-01-17 13:25:00,53.11,53.14,53.1,53.13,50900.0,30.7105,30.7279,30.7047,30.7221,50900.0
2007-01-17 13:30:00,53.13,53.13,53.1,53.13,32700.0,30.7221,30.7221,30.7047,30.7221,32700.0
2007-01-17 13:35:00,53.13,53.13,53.11,53.12,25500.0,30.7221,30.7221,30.7105,30.7163,25500.0
2007-01-17 13:40:00,53.13,53.13,53.12,53.12,10100.0,30.7221,30.7221,30.7163,30.7163,10100.0
2007-01-17 13:45:00,53.12,53.14,53.12,53.13,15200.0,30.7163,30.7279,30.7163,30.7221,15200.0
2007-01-17 13:50:00,53.14,53.15,53.14,53.14,35200.0,30.7279,30.7336,30.7279,30.7279,35200.0
2007-01-17 13:55:00,53.15,53.15,53.13,53.14,21900.0,30.7336,30.7336,30.7221,30.7279,21900.0
2007-01-17 14:00:00,53.13,53.17,53.11,53.15,104600.0,30.7221,30.7452,30.7105,30.7336,104600.0
2007-01-17 14:05:00,53.15,53.17,53.13,53.14,19700.0,30.7336,30.7452,30.7221,30.7279,19700.0
2007-01-17 14:10:00,53.14,53.14,53.04,53.04,46600.0,30.7279,30.7279,30.67,30.67,46600.0
2007-01-17 14:15:00,53.04,53.08,53.0,53.06,54000.0,30.67,30.6932,30.6469,30.6816,54000.0
2007-01-17 14:20:00,53.05,53.08,52.95,52.97,37700.0,30.6758,30.6932,30.618,30.6296,37700.0
2007-01-17 14:25:00,52.97,53.0,52.96,53.0,23300.0,30.6296,30.6469,30.6238,30.6469,23300.0
2007-01-17 14:30:00,53.0,53.01,52.91,52.94,28400.0,30.6469,30.6527,30.5949,30.6122,28400.0
2007-01-17 14:35:00,52.93,52.95,52.93,52.94,11900.0,30.6064,30.618,30.6064,30.6122,11900.0
2007-01-17 14:40:00,52.94,52.94,52.9,52.93,21500.0,30.6122,30.6122,30.5891,30.6064,21500.0
2007-01-17 14:45:00,52.93,52.93,52.9,52.91,29000.0,30.6064,30.6064,30.5891,30.5949,29000.0
2007-01-17 14:50:00,52.91,52.93,52.87,52.93,43600.0,30.5949,30.6064,30.5717,30.6064,43600.0
2007-01-17 14:55:00,52.93,52.97,52.92,52.96,13400.0,30.6064,30.6296,30.6006,30.6238,13400.0
2007-01-17 15:00:00,52.96,52.97,52.91,52.92,24700.0,30.6238,30.6296,30.5949,30.6006,24700.0
2007-01-17 15:05:00,52.91,52.92,52.82,52.82,67500.0,30.5949,30.6006,30.5428,30.5428,67500.0
2007-01-17 15:10:00,52.82,52.85,52.82,52.85,38100.0,30.5428,30.5602,30.5428,30.5602,38100.0
2007-01-17 15:15:00,52.85,52.87,52.82,52.82,24200.0,30.5602,30.5717,30.5428,30.5428,24200.0
2007-01-17 15:20:00,52.83,52.88,52.82,52.83,72700.0,30.5486,30.5775,30.5428,30.5486,72700.0
2007-01-17 15:25:00,52.82,52.83,52.79,52.8,36300.0,30.5428,30.5486,30.5255,30.5313,36300.0
2007-01-17 15:30:00,52.79,52.85,52.79,52.85,63400.0,30.5255,30.5602,30.5255,30.5602,63400.0
2007-01-17 15:35:00,52.85,52.86,52.83,52.83,64300.0,30.5602,30.566,30.5486,30.5486,64300.0
2007-01-17 15:40:00,52.84,52.88,52.82,52.85,124000.0,30.5544,30.5775,30.5428,30.5602,124000.0
2007-01-17 15:45:00,52.84,52.96,52.83,52.86,153700.0,30.5544,30.6238,30.5486,30.566,153700.0
2007-01-17 15:50:00,52.87,52.9,52.85,52.86,120600.0,30.5717,30.5891,30.5602,30.566,120600.0
2007-01-17 15:55:00,52.85,52.9,52.79,52.84,226200.0,30.5602,30.5891,30.5255,30.5544,226200.0
2007-01-18 09:30:00,52.6,53.09,52.6,52.99,122300.0,30.4156,30.6989,30.4156,30.6411,122300.0
2007-01-18 09:35:00,52.99,53.0,52.86,52.94,96800.0,30.6411,30.6469,30.566,30.6122,96800.0
2007-01-18 09:40:00,52.95,53.02,52.91,53.01,62000.0,30.618,30.6585,30.5949,30.6527,62000.0
2007-01-18 09:45:00,53.01,53.03,52.98,53.01,50300.0,30.6527,30.6643,30.6353,30.6527,50300.0
2007-01-18 09:50:00,53.02,53.11,53.0,53.02,63800.0,30.6585,30.7105,30.6469,30.6585,63800.0
2007-01-18 09:55:00,53.01,53.1,52.99,53.07,71000.0,30.6527,30.7047,30.6411,30.6874,71000.0
2007-01-18 10:00:00,53.07,53.08,52.97,53.01,61800.0,30.6874,30.6932,30.6296,30.6527,61800.0
2007-01-18 10:05:00,53.01,53.01,52.94,52.98,41700.0,30.6527,30.6527,30.6122,30.6353,41700.0
2007-01-18 10:10:00,53.0,53.01,52.98,52.98,70500.0,30.6469,30.6527,30.6353,30.6353,70500.0
2007-01-18 10:15:00,52.98,53.0,52.95,52.97,52500.0,30.6353,30.6469,30.618,30.6296,52500.0
2007-01-18 10:20:00,52.95,53.0,52.92,52.99,53300.0,30.618,30.6469,30.6006,30.6411,53300.0
2007-01-18 10:25:00,52.98,53.02,52.92,52.99,35800.0,30.6353,30.6585,30.6006,30.6411,35800.0
2007-01-18 10:30:00,52.98,53.03,52.97,53.0,35300.0,30.6353,30.6643,30.6296,30.6469,35300.0
2007-01-18 10:35:00,53.01,53.06,53.0,53.06,29900.0,30.6527,30.6816,30.6469,30.6816,29900.0
2007-01-18 10:40:00,53.06,53.06,53.02,53.05,23800.0,30.6816,30.6816,30.6585,30.6758,23800.0
2007-01-18 10:45:00,53.04,53.04,52.98,52.99,28000.0,30.67,30.67,30.6353,30.6411,28000.0
2007-01-18 10:50:00,52.98,53.02,52.94,52.99,29400.0,30.6353,30.6585,30.6122,30.6411,29400.0
2007-01-18 10:55:00,52.99,53.03,52.98,53.01,26500.0,30.6411,30.6643,30.6353,30.6527,26500.0
2007-01-18 11:00:00,53.02,53.06,53.01,53.04,42800.0,30.6585,30.6816,30.6527,30.67,42800.0
2007-01-18 11:05:00,53.04,53.08,53.02,53.02,71700.0,30.67,30.6932,30.6585,30.6585,71700.0
2007-01-18 11:10:00,53.03,53.05,52.99,53.01,31300.0,30.6643,30.6758,30.6411,30.6527,31300.0
2007-01-18 11:15:00,53.01,53.11,53.01,53.05,112700.0,30.6527,30.7105,30.6527,30.6758,112700.0
2007-01-18 11:20:00,53.04,53.05,52.96,52.96,32400.0,30.67,30.6758,30.6238,30.6238,32400.0
2007-01-18 11:25:00,52.95,52.98,52.87,52.87,72100.0,30.618,30.6353,30.5717,30.5717,72100.0
2007-01-18 11:30:00,52.88,52.89,52.8,52.8,45800.0,30.5775,30.5833,30.5313,30.5313,45800.0
2007-01-18 11:35:00,52.8,52.91,52.78,52.9,42400.0,30.5313,30.5949,30.5197,30.5891,42400.0
2007-01-18 11:40:00,52.9,52.99,52.9,52.92,23800.0,30.5891,30.6411,30.5891,30.6006,23800.0
2007-01-18 11:45:00,52.93,52.93,52.84,52.86,66100.0,30.6064,30.6064,30.5544,30.566,66100.0
2007-01-18 11:50:00,52.85,52.94,52.85,52.93,37200.0,30.5602,30.6122,30.5602,30.6064,37200.0
2007-01-18 11:55:00,52.95,53.01,52.92,52.92,25700.0,30.618,30.6527,30.6006,30.6006,25700.0
2007-01-18 12:00:00,52.94,53.01,52.93,53.0,41800.0,30.6122,30.6527,30.6064,30.6469,41800.0
2007-01-18 12:05:00,53.0,53.01,52.97,52.97,44600.0,30.6469,30.6527,30.6296,30.6296,44600.0
2007-01-18 12:10:00,52.97,53.0,52.95,52.96,25500.0,30.6296,30.6469,30.618,30.6238,25500.0
2007-01-18 12:15:00,52.95,52.96,52.89,52.92,23400.0,30.618,30.6238,30.5833,30.6006,23400.0
2007-01-18 12:20:00,52.92,52.94,52.87,52.89,30100.0,30.6006,30.6122,30.5717,30.5833,30100.0
2007-01-18 12:25:00,52.89,52.92,52.87,52.89,15400.0,30.5833,30.6006,30.5717,30.5833,15400.0
2007-01-18 12:30:00,52.89,52.89,52.84,52.89,19500.0,30.5833,30.5833,30.5544,30.5833,19500.0
2007-01-18 12:35:00,52.9,52.92,52.89,52.91,19200.0,30.5891,30.6006,30.5833,30.5949,19200.0
2007-01-18 12:40:00,52.91,52.94,52.9,52.93,21700.0,30.5949,30.6122,30.5891,30.6064,21700.0
2007-01-18 12:45:00,52.93,52.99,52.92,52.99,32100.0,30.6064,30.6411,30.6006,30.6411,32100.0
2007-01-18 12:50:00,52.98,52.98,52.95,52.98,22400.0,30.6353,30.6353,30.618,30.6353,22400.0
2007-01-18 12:55:00,52.98,53.01,52.97,53.0,221700.0,30.6353,30.6527,30.6296,30.6469,221700.0
2007-01-18 13:00:00,53.0,53.02,53.0,53.0,20000.0,30.6469,30.6585,30.6469,30.6469,20000.0
2007-01-18 13:05:00,53.01,53.03,52.99,52.99,12200.0,30.6527,30.6643,30.6411,30.6411,12200.0
2007-01-18 13:10:00,52.99,53.01,52.96,53.01,41800.0,30.6411,30.6527,30.6238,30.6527,41800.0
2007-01-18 13:15:00,53.0,53.02,52.96,52.99,25600.0,30.6469,30.6585,30.6238,30.6411,25600.0
2007-01-18 13:20:00,53.0,53.04,52.98,53.02,21100.0,30.6469,30.67,30.6353,30.6585,21100.0
2007-01-18 13:25:00,53.03,53.05,53.02,53.03,30900.0,30.6643,30.6758,30.6585,30.6643,30900.0
2007-01-18 13:30:00,53.03,53.06,53.01,53.04,67600.0,30.6643,30.6816,30.6527,30.67,67600.0
2007-01-18 13:35:00,53.03,53.12,53.03,53.1,52200.0,30.6643,30.7163,30.6643,30.7047,52200.0
2007-01-18 13:40:00,53.1,53.11,52.99,52.99,23300.0,30.7047,30.7105,30.6411,30.6411,23300.0
2007-01-18 13:45:00,53.03,53.05,53.0,53.03,30200.0,30.6643,30.6758,30.6469,30.6643,30200.0
2007-01-18 13:50:00,53.02,53.02,52.92,52.92,52300.0,30.6585,30.6585,30.6006,30.6006,52300.0
2007-01-18 13:55:00,52.93,52.98,52.9,52.98,47300.0,30.6064,30.6353,30.5891,30.6353,47300.0
2007-01-18 14:00:00,52.98,53.03,52.98,53.02,22600.0,30.6353,30.6643,30.6353,30.6585,22600.0
2007-01-18 14:05:00,53.03,53.08,53.0,53.06,118000.0,30.6643,30.6932,30.6469,30.6816,118000.0
2007-01-18 14:10:00,53.07,53.11,53.01,53.1,53700.0,30.6874,30.7105,30.6527,30.7047,53700.0
2007-01-18 14:15:00,53.11,53.12,53.05,53.12,105700.0,30.7105,30.7163,30.6758,30.7163,105700.0
2007-01-18 14:20:00,53.12,53.15,53.11,53.14,51900.0,30.7163,30.7336,30.7105,30.7279,51900.0
2007-01-18 14:25:00,53.13,53.17,53.11,53.16,93200.0,30.7221,30.7452,30.7105,30.7394,93200.0
2007-01-18 14:30:00,53.16,53.21,53.15,53.2,81100.0,30.7394,30.7683,30.7336,30.7626,81100.0
2007-01-18 14:35:00,53.2,53.21,53.14,53.15,46900.0,30.7626,30.7683,30.7279,30.7336,46900.0
2007-01-18 14:40:00,53.15,53.17,53.1,53.14,56300.0,30.7336,30.7452,30.7047,30.7279,56300.0
2007-01-18 14:45:00,53.14,53.16,53.08,53.09,28100.0,30.7279,30.7394,30.6932,30.6989,28100.0
2007-01-18 14:50:00,53.09,53.1,53.06,53.09,37100.0,30.6989,30.7047,30.6816,30.6989,37100.0
2007-01-18 14:55:00,53.1,53.11,53.08,53.09,26200.0,30.7047,30.7105,30.6932,30.6989,26200.0
2007-01-18 15:00:00,53.09,53.1,52.98,53.05,78900.0,30.6989,30.7047,30.6353,30.6758,78900.0
2007-01-18 15:05:00,53.06,53.1,53.04,53.1,27000.0,30.6816,30.7047,30.67,30.7047,27000.0
2007-01-18 15:10:00,53.09,53.11,53.04,53.1,30300.0,30.6989,30.7105,30.67,30.7047,30300.0
2007-01-18 15:15:00,53.11,53.18,53.1,53.12,63900.0,30.7105,30.751,30.7047,30.7163,63900.0
2007-01-18 15:20:00,53.13,53.14,53.06,53.12,42100.0,30.7221,30.7279,30.6816,30.7163,42100.0
2007-01-18 15:25:00,53.11,53.12,53.08,53.1,41500.0,30.7105,30.7163,30.6932,30.7047,41500.0
2007-01-18 15:30:00,53.1,53.1,53.03,53.04,28600.0,30.7047,30.7047,30.6643,30.67,28600.0
2007-01-18 15:35:00,53.04,53.11,53.03,53.09,44800.0,30.67,30.7105,30.6643,30.6989,44800.0
2007-01-18 15:40:00,53.08,53.09,52.99,52.99,86600.0,30.6932,30.6989,30.6411,30.6411,86600.0
2007-01-18 15:45:00,52.99,53.03,52.97,52.99,66700.0,30.6411,30.6643,30.6296,30.6411,66700.0
2007-01-18 15:50:00,52.99,53.02,52.97,53.01,74300.0,30.6411,30.6585,30.6296,30.6527,74300.0
2007-01-18 15:55:00,53.01,53.06,52.99,53.01,83500.0,30.6527,30.6816,30.6411,30.6527,83500.0
2007-01-19 09:30:00,53.3,53.31,53.05,53.26,456400.0,30.8204,30.8262,30.6758,30.7972,456400.0
2007-01-19 09:35:00,53.26,53.26,53.12,53.15,70400.0,30.7972,30.7972,30.7163,30.7336,70400.0
2007-01-19 09:40:00,53.14,53.24,53.13,53.19,66000.0,30.7279,30.7857,30.7221,30.7568,66000.0
2007-01-19 09:45:00,53.17,53.2,53.16,53.19,28800.0,30.7452,30.7626,30.7394,30.7568,28800.0
2007-01-19 09:50:00,53.18,53.25,53.17,53.22,46900.0,30.751,30.7915,30.7452,30.7741,46900.0
2007-01-19 09:55:00,53.23,53.3,53.2,53.26,52600.0,30.7799,30.8204,30.7626,30.7972,52600.0
2007-01-19 10:00:00,53.25,53.31,53.23,53.26,74500.0,30.7915,30.8262,30.7799,30.7972,74500.0
2007-01-19 10:05:00,53.26,53.27,53.2,53.22,88200.0,30.7972,30.803,30.7626,30.7741,88200.0
2007-01-19 10:10:00,53.22,53.26,53.15,53.16,104200.0,30.7741,30.7972,30.7336,30.7394,104200.0
2007-01-19 10:15:00,53.17,53.18,53.15,53.15,27800.0,30.7452,30.751,30.7336,30.7336,27800.0
2007-01-19 10:20:00,53.15,53.24,53.15,53.21,44700.0,30.7336,30.7857,30.7336,30.7683,44700.0
2007-01-19 10:25:00,53.21,53.21,53.14,53.17,28500.0,30.7683,30.7683,30.7279,30.7452,28500.0
2007-01-19 10:30:00,53.17,53.19,53.15,53.15,29000.0,30.7452,30.7568,30.7336,30.7336,29000.0
2007-01-19 10:35:00,53.15,53.2,53.14,53.17,132900.0,30.7336,30.7626,30.7279,30.7452,132900.0
2007-01-19 10:40:00,53.17,53.24,53.17,53.22,68200.0,30.7452,30.7857,30.7452,30.7741,68200.0
2007-01-19 10:45:00,53.22,53.27,53.21,53.26,43400.0,30.7741,30.803,30.7683,30.7972,43400.0
2007-01-19 10:50:00,53.26,53.28,53.25,53.27,22300.0,30.7972,30.8088,30.7915,30.803,22300.0
2007-01-19 10:55:00,53.28,53.35,53.28,53.3,59000.0,30.8088,30.8493,30.8088,30.8204,59000.0
2007-01-19 11:00:00,53.3,53.45,53.3,53.39,114900.0,30.8204,30.9071,30.8204,30.8724,114900.0
2007-01-19 11:05:00,53.39,53.42,53.34,53.4,88100.0,30.8724,30.8898,30.8435,30.8782,88100.0
2007-01-19 11:10:00,53.4,53.44,53.39,53.43,26100.0,30.8782,30.9013,30.8724,30.8955,26100.0
2007-01-19 11:15:00,53.41,53.41,53.34,53.34,38400.0,30.884,30.884,30.8435,30.8435,38400.0
2007-01-19 11:20:00,53.34,53.38,53.3,53.33,48200.0,30.8435,30.8666,30.8204,30.8377,48200.0
2007-01-19 11:25:00,53.34,53.36,53.33,53.34,21500.0,30.8435,30.8551,30.8377,30.8435,21500.0
2007-01-19 11:30:00,53.34,53.35,53.27,53.27,35300.0,30.8435,30.8493,30.803,30.803,35300.0
2007-01-19 11:35:00,53.27,53.27,53.2,53.2,27100.0,30.803,30.803,30.7626,30.7626,27100.0
2007-01-19 11:40:00,53.2,53.21,53.17,53.19,16200.0,30.7626,30.7683,30.7452,30.7568,16200.0
2007-01-19 11:45:00,53.19,53.19,53.15,53.15,15400.0,30.7568,30.7568,30.7336,30.7336,15400.0
2007-01-19 11:50:00,53.15,53.18,53.12,53.12,55300.0,30.7336,30.751,30.7163,30.7163,55300.0
2007-01-19 11:55:00,53.12,53.27,53.12,53.23,57900.0,30.7163,30.803,30.7163,30.7799,57900.0
2007-01-19 12:00:00,53.23,53.23,53.18,53.2,9700.0,30.7799,30.7799,30.751,30.7626,9700.0
2007-01-19 12:05:00,53.2,53.2,53.12,53.14,32500.0,30.7626,30.7626,30.7163,30.7279,32500.0
2007-01-19 12:10:00,53.14,53.15,53.06,53.07,31400.0,30.7279,30.7336,30.6816,30.6874,31400.0
2007-01-19 12:15:00,53.08,53.09,53.05,53.06,11000.0,30.6932,30.6989,30.6758,30.6816,11000.0
2007-01-19 12:20:00,53.06,53.06,53.05,53.05,8300.0,30.6816,30.6816,30.6758,30.6758,8300.0
2007-01-19 12:25:00,53.05,53.07,53.04,53.04,15700.0,30.6758,30.6874,30.67,30.67,15700.0
2007-01-19 12:30:00,53.04,53.04,52.97,52.97,16300.0,30.67,30.67,30.6296,30.6296,16300.0
2007-01-19 12:35:00,52.98,52.98,52.93,52.93,16800.0,30.6353,30.6353,30.6064,30.6064,16800.0
2007-01-19 12:40:00,52.95,52.95,52.92,52.93,9600.0,30.618,30.618,30.6006,30.6064,9600.0
2007-01-19 12:45:00,52.92,52.96,52.92,52.94,53200.0,30.6006,30.6238,30.6006,30.6122,53200.0
2007-01-19 12:50:00,52.95,52.95,52.94,52.94,8100.0,30.618,30.618,30.6122,30.6122,8100.0
2007-01-19 12:55:00,52.95,52.95,52.92,52.92,9600.0,30.618,30.618,30.6006,30.6006,9600.0
2007-01-19 13:00:00,52.93,52.96,52.92,52.95,30500.0,30.6064,30.6238,30.6006,30.618,30500.0
2007-01-19 13:05:00,52.95,52.95,52.89,52.91,45400.0,30.618,30.618,30.5833,30.5949,45400.0
2007-01-19 13:10:00,52.91,52.92,52.89,52.9,23700.0,30.5949,30.6006,30.5833,30.5891,23700.0
2007-01-19 13:15:00,52.9,52.94,52.89,52.89,37400.0,30.5891,30.6122,30.5833,30.5833,37400.0
2007-01-19 13:20:00,52.89,52.91,52.88,52.9,19500.0,30.5833,30.5949,30.5775,30.5891,19500.0
2007-01-19 13:25:00,52.89,52.94,52.89,52.91,16200.0,30.5833,30.6122,30.5833,30.5949,16200.0
2007-01-19 13:30:00,52.91,52.95,52.91,52.91,19300.0,30.5949,30.618,30.5949,30.5949,19300.0
2007-01-19 13:35:00,52.92,52.94,52.89,52.92,30200.0,30.6006,30.6122,30.5833,30.6006,30200.0
2007-01-19 13:40:00,52.93,52.95,52.92,52.93,15400.0,30.6064,30.618,30.6006,30.6064,15400.0
2007-01-19 13:45:00,52.93,52.94,52.87,52.87,29600.0,30.6064,30.6122,30.5717,30.5717,29600.0
2007-01-19 13:50:00,52.88,52.88,52.85,52.88,43000.0,30.5775,30.5775,30.5602,30.5775,43000.0
2007-01-19 13:55:00,52.88,52.91,52.87,52.9,21700.0,30.5775,30.5949,30.5717,30.5891,21700.0
2007-01-19 14:00:00,52.89,52.9,52.83,52.89,34000.0,30.5833,30.5891,30.5486,30.5833,34000.0
2007-01-19 14:05:00,52.89,52.97,52.89,52.95,32300.0,30.5833,30.6296,30.5833,30.618,32300.0
2007-01-19 14:10:00,52.95,52.98,52.94,52.95,18400.0,30.618,30.6353,30.6122,30.618,18400.0
2007-01-19 14:15:00,52.94,52.97,52.91,52.93,23100.0,30.6122,30.6296,30.5949,30.6064,23100.0
2007-01-19 14:20:00,52.93,52.98,52.89,52.96,30900.0,30.6064,30.6353,30.5833,30.6238,30900.0
2007-01-19 14:25:00,52.96,52.97,52.89,52.93,48300.0,30.6238,30.6296,30.5833,30.6064,48300.0
2007-01-19 14:30:00,52.91,52.94,52.85,52.92,49500.0,30.5949,30.6122,30.5602,30.6006,49500.0
2007-01-19 14:35:00,52.93,52.94,52.88,52.89,10400.0,30.6064,30.6122,30.5775,30.5833,10400.0
2007-01-19 14:40:00,52.87,53.0,52.87,52.99,51000.0,30.5717,30.6469,30.5717,30.6411,51000.0
2007-01-19 14:45:00,52.99,53.01,52.99,52.99,51600.0,30.6411,30.6527,30.6411,30.6411,51600.0
2007-01-19 14:50:00,52.99,53.01,52.98,53.0,48100.0,30.6411,30.6527,30.6353,30.6469,48100.0
2007-01-19 14:55:00,53.0,53.03,52.97,53.02,51500.0,30.6469,30.6643,30.6296,30.6585,51500.0
2007-01-19 15:00:00,53.0,53.01,52.97,52.97,23400.0,30.6469,30.6527,30.6296,30.6296,23400.0
2007-01-19 15:05:00,52.98,53.01,52.97,53.0,67500.0,30.6353,30.6527,30.6296,30.6469,67500.0
2007-01-19 15:10:00,53.0,53.01,52.99,53.0,28600.0,30.6469,30.6527,30.6411,30.6469,28600.0
2007-01-19 15:15:00,53.0,53.01,52.95,52.97,26700.0,30.6469,30.6527,30.618,30.6296,26700.0
2007-01-19 15:20:00,52.98,53.01,52.97,53.0,52700.0,30.6353,30.6527,30.6296,30.6469,52700.0
2007-01-19 15:25:00,53.0,53.01,52.99,53.0,60400.0,30.6469,30.6527,30.6411,30.6469,60400.0
2007-01-19 15:30:00,53.01,53.01,52.98,53.01,96700.0,30.6527,30.6527,30.6353,30.6527,96700.0
2007-01-19 15:35:00,53.01,53.01,52.99,53.0,86700.0,30.6527,30.6527,30.6411,30.6469,86700.0
2007-01-19 15:40:00,53.0,53.01,52.99,53.0,54300.0,30.6469,30.6527,30.6411,30.6469,54300.0
2007-01-19 15:45:00,53.0,53.01,52.96,52.96,49500.0,30.6469,30.6527,30.6238,30.6238,49500.0
2007-01-19 15:50:00,52.95,52.99,52.93,52.96,52600.0,30.618,30.6411,30.6064,30.6238,52600.0
2007-01-19 15:55:00,52.98,52.98,52.91,52.97,86600.0,30.6353,30.6353,30.5949,30.6296,86600.0
2007-01-22 09:30:00,52.57,52.96,52.56,52.86,154300.0,30.3983,30.6238,30.3925,30.566,154300.0
2007-01-22 09:35:00,52.85,53.09,52.81,53.09,47600.0,30.5602,30.6989,30.537,30.6989,47600.0
2007-01-22 09:40:00,53.08,53.12,52.95,52.99,31000.0,30.6932,30.7163,30.618,30.6411,31000.0
2007-01-22 09:45:00,52.97,53.05,52.89,52.89,117200.0,30.6296,30.6758,30.5833,30.5833,117200.0
2007-01-22 09:50:00,52.9,52.92,52.84,52.85,147800.0,30.5891,30.6006,30.5544,30.5602,147800.0
2007-01-22 09:55:00,52.87,52.95,52.82,52.92,69400.0,30.5717,30.618,30.5428,30.6006,69400.0
2007-01-22 10:00:00,52.95,52.97,52.84,52.87,106000.0,30.618,30.6296,30.5544,30.5717,106000.0
2007-01-22 10:05:00,52.88,52.88,52.78,52.78,88300.0,30.5775,30.5775,30.5197,30.5197,88300.0
2007-01-22 10:10:00,52.79,52.8,52.7,52.72,48700.0,30.5255,30.5313,30.4734,30.485,48700.0
2007-01-22 10:15:00,52.74,52.81,52.7,52.76,197000.0,30.4966,30.537,30.4734,30.5081,197000.0
2007-01-22 10:20:00,52.79,52.8,52.68,52.68,88700.0,30.5255,30.5313,30.4619,30.4619,88700.0
2007-01-22 10:25:00,52.68,52.77,52.67,52.75,61800.0,30.4619,30.5139,30.4561,30.5023,61800.0
2007-01-22 10:30:00,52.75,52.75,52.65,52.74,64200.0,30.5023,30.5023,30.4445,30.4966,64200.0
2007-01-22 10:35:00,52.75,52.75,52.66,52.67,73100.0,30.5023,30.5023,30.4503,30.4561,73100.0
2007-01-22 10:40:00,52.66,52.76,52.63,52.68,96900.0,30.4503,30.5081,30.433,30.4619,96900.0
2007-01-22 10:45:00,52.69,52.7,52.65,52.69,81300.0,30.4676,30.4734,30.4445,30.4676,81300.0
2007-01-22 10:50:00,52.69,52.7,52.65,52.69,96000.0,30.4676,30.4734,30.4445,30.4676,96000.0
2007-01-22 10:55:00,52.69,52.71,52.67,52.7,53400.0,30.4676,30.4792,30.4561,30.4734,53400.0
2007-01-22 11:00:00,52.7,52.71,52.67,52.69,28000.0,30.4734,30.4792,30.4561,30.4676,28000.0
2007-01-22 11:05:00,52.69,52.7,52.63,52.66,131200.0,30.4676,30.4734,30.433,30.4503,131200.0
2007-01-22 11:10:00,52.66,52.68,52.63,52.65,40700.0,30.4503,30.4619,30.433,30.4445,40700.0
2007-01-22 11:15:00,52.66,52.67,52.64,52.65,30000.0,30.4503,30.4561,30.4387,30.4445,30000.0
2007-01-22 11:20:00,52.64,52.66,52.63,52.64,21700.0,30.4387,30.4503,30.433,30.4387,21700.0
2007-01-22 11:25:00,52.63,52.67,52.63,52.67,36000.0,30.433,30.4561,30.433,30.4561,36000.0
2007-01-22 11:30:00,52.66,52.67,52.65,52.65,46900.0,30.4503,30.4561,30.4445,30.4445,46900.0
2007-01-22 11:35:00,52.64,52.68,52.63,52.65,112600.0,30.4387,30.4619,30.433,30.4445,112600.0
2007-01-22 11:40:00,52.65,52.66,52.59,52.64,136800.0,30.4445,30.4503,30.4098,30.4387,136800.0
2007-01-22 11:45:00,52.64,52.67,52.6,52.63,69300.0,30.4387,30.4561,30.4156,30.433,69300.0
2007-01-22 11:50:00,52.63,52.69,52.62,52.65,63700.0,30.433,30.4676,30.4272,30.4445,63700.0
2007-01-22 11:55:00,52.64,52.65,52.56,52.6,57300.0,30.4387,30.4445,30.3925,30.4156,57300.0
2007-01-22 12:00:00,52.58,52.59,52.55,52.57,315700.0,30.404,30.4098,30.3867,30.3983,315700.0
2007-01-22 12:05:00,52.57,52.57,52.53,52.55,69600.0,30.3983,30.3983,30.3751,30.3867,69600.0
2007-01-22 12:10:00,52.55,52.56,52.52,52.55,105100.0,30.3867,30.3925,30.3693,30.3867,105100.0
2007-01-22 12:15:00,52.55,52.55,52.53,52.54,36200.0,30.3867,30.3867,30.3751,30.3809,36200.0
2007-01-22 12:20:00,52.54,52.55,52.54,52.54,20800.0,30.3809,30.3867,30.3809,30.3809,20800.0
2007-01-22 12:25:00,52.54,52.55,52.53,52.55,26600.0,30.3809,30.3867,30.3751,30.3867,26600.0
2007-01-22 12:30:00,52.55,52.57,52.54,52.57,54100.0,30.3867,30.3983,30.3809,30.3983,54100.0
2007-01-22 12:35:00,52.56,52.65,52.55,52.64,69900.0,30.3925,30.4445,30.3867,30.4387,69900.0
2007-01-22 12:40:00,52.64,52.66,52.6,52.61,39500.0,30.4387,30.4503,30.4156,30.4214,39500.0
2007-01-22 12:45:00,52.62,52.64,52.6,52.61,25900.0,30.4272,30.4387,30.4156,30.4214,25900.0
2007-01-22 12:50:00,52.62,52.62,52.59,52.6,19300.0,30.4272,30.4272,30.4098,30.4156,19300.0
2007-01-22 12:55:00,52.6,52.61,52.59,52.6,15500.0,30.4156,30.4214,30.4098,30.4156,15500.0
2007-01-22 13:00:00,52.6,52.61,52.56,52.59,51300.0,30.4156,30.4214,30.3925,30.4098,51300.0
2007-01-22 13:05:00,52.59,52.6,52.57,52.6,42000.0,30.4098,30.4156,30.3983,30.4156,42000.0
2007-01-22 13:10:00,52.6,52.61,52.56,52.59,56100.0,30.4156,30.4214,30.3925,30.4098,56100.0
2007-01-22 13:15:00,52.58,52.61,52.58,52.59,39900.0,30.404,30.4214,30.404,30.4098,39900.0
2007-01-22 13:20:00,52.59,52.61,52.56,52.59,23100.0,30.4098,30.4214,30.3925,30.4098,23100.0
2007-01-22 13:25:00,52.58,52.65,52.56,52.64,22800.0,30.404,30.4445,30.3925,30.4387,22800.0
2007-01-22 13:30:00,52.65,52.7,52.6,52.69,26800.0,30.4445,30.4734,30.4156,30.4676,26800.0
2007-01-22 13:35:00,52.68,52.71,52.67,52.7,21100.0,30.4619,30.4792,30.4561,30.4734,21100.0
2007-01-22 13:40:00,52.69,52.72,52.69,52.71,12800.0,30.4676,30.485,30.4676,30.4792,12800.0
2007-01-22 13:45:00,52.7,52.72,52.65,52.66,203500.0,30.4734,30.485,30.4445,30.4503,203500.0
2007-01-22 13:50:00,52.66,52.7,52.64,52.67,80000.0,30.4503,30.4734,30.4387,30.4561,80000.0
2007-01-22 13:55:00,52.66,52.7,52.62,52.67,71600.0,30.4503,30.4734,30.4272,30.4561,71600.0
2007-01-22 14:00:00,52.67,52.75,52.67,52.74,50100.0,30.4561,30.5023,30.4561,30.4966,50100.0
2007-01-22 14:05:00,52.74,52.82,52.73,52.8,37200.0,30.4966,30.5428,30.4908,30.5313,37200.0
2007-01-22 14:10:00,52.8,52.82,52.78,52.8,21100.0,30.5313,30.5428,30.5197,30.5313,21100.0
2007-01-22 14:15:00,52.8,52.81,52.79,52.8,15700.0,30.5313,30.537,30.5255,30.5313,15700.0
2007-01-22 14:20:00,52.81,52.81,52.75,52.76,55700.0,30.537,30.537,30.5023,30.5081,55700.0
2007-01-22 14:25:00,52.76,52.78,52.76,52.77,19400.0,30.5081,30.5197,30.5081,30.5139,19400.0
2007-01-22 14:30:00,52.78,52.81,52.76,52.79,49900.0,30.5197,30.537,30.5081,30.5255,49900.0
2007-01-22 14:35:00,52.8,52.81,52.77,52.78,32500.0,30.5313,30.537,30.5139,30.5197,32500.0
2007-01-22 14:40:00,52.79,52.81,52.79,52.8,74500.0,30.5255,30.537,30.5255,30.5313,74500.0
2007-01-22 14:45:00,52.79,52.82,52.78,52.79,26200.0,30.5255,30.5428,30.5197,30.5255,26200.0
2007-01-22 14:50:00,52.79,52.8,52.77,52.79,35200.0,30.5255,30.5313,30.5139,30.5255,35200.0
2007-01-22 14:55:00,52.79,52.84,52.78,52.83,104000.0,30.5255,30.5544,30.5197,30.5486,104000.0
2007-01-22 15:00:00,52.83,52.84,52.75,52.8,57900.0,30.5486,30.5544,30.5023,30.5313,57900.0
2007-01-22 15:05:00,52.8,52.82,52.78,52.8,22800.0,30.5313,30.5428,30.5197,30.5313,22800.0
2007-01-22 15:10:00,52.8,52.82,52.78,52.8,35300.0,30.5313,30.5428,30.5197,30.5313,35300.0
2007-01-22 15:15:00,52.8,52.85,52.79,52.8,54400.0,30.5313,30.5602,30.5255,30.5313,54400.0
2007-01-22 15:20:00,52.8,52.82,52.75,52.8,99800.0,30.5313,30.5428,30.5023,30.5313,99800.0
2007-01-22 15:25:00,52.8,52.82,52.76,52.77,154900.0,30.5313,30.5428,30.5081,30.5139,154900.0
2007-01-22 15:30:00,52.77,52.8,52.73,52.79,69600.0,30.5139,30.5313,30.4908,30.5255,69600.0
2007-01-22 15:35:00,52.8,52.83,52.78,52.79,128900.0,30.5313,30.5486,30.5197,30.5255,128900.0
2007-01-22 15:40:00,52.8,52.81,52.77,52.79,39700.0,30.5313,30.537,30.5139,30.5255,39700.0
2007-01-22 15:45:00,52.79,52.79,52.73,52.76,60100.0,30.5255,30.5255,30.4908,30.5081,60100.0
2007-01-22 15:50:00,52.76,52.78,52.74,52.78,149000.0,30.5081,30.5197,30.4966,30.5197,149000.0
2007-01-22 15:55:00,52.77,52.79,52.74,52.74,63400.0,30.5139,30.5255,30.4966,30.4966,63400.0
2007-01-23 09:30:00,52.85,52.95,52.55,52.73,158300.0,30.5602,30.618,30.3867,30.4908,158300.0
2007-01-23 09:35:00,52.74,52.76,52.64,52.7,68500.0,30.4966,30.5081,30.4387,30.4734,68500.0
2007-01-23 09:40:00,52.7,52.75,52.64,52.71,51900.0,30.4734,30.5023,30.4387,30.4792,51900.0
2007-01-23 09:45:00,52.71,52.73,52.66,52.67,61300.0,30.4792,30.4908,30.4503,30.4561,61300.0
2007-01-23 09:50:00,52.66,52.7,52.65,52.66,35400.0,30.4503,30.4734,30.4445,30.4503,35400.0
2007-01-23 09:55:00,52.66,52.77,52.65,52.69,76700.0,30.4503,30.5139,30.4445,30.4676,76700.0
2007-01-23 10:00:00,52.68,52.71,52.6,52.69,55400.0,30.4619,30.4792,30.4156,30.4676,55400.0
2007-01-23 10:05:00,52.69,52.78,52.68,52.7,79400.0,30.4676,30.5197,30.4619,30.4734,79400.0
2007-01-23 10:10:00,52.68,52.72,52.68,52.7,95500.0,30.4619,30.485,30.4619,30.4734,95500.0
2007-01-23 10:15:00,52.7,52.7,52.64,52.66,41700.0,30.4734,30.4734,30.4387,30.4503,41700.0
2007-01-23 10:20:00,52.66,52.67,52.54,52.57,71700.0,30.4503,30.4561,30.3809,30.3983,71700.0
2007-01-23 10:25:00,52.57,52.58,52.5,52.56,63700.0,30.3983,30.404,30.3578,30.3925,63700.0
2007-01-23 10:30:00,52.57,52.57,52.51,52.53,23200.0,30.3983,30.3983,30.3636,30.3751,23200.0
2007-01-23 10:35:00,52.53,52.57,52.52,52.54,34700.0,30.3751,30.3983,30.3693,30.3809,34700.0
2007-01-23 10:40:00,52.54,52.56,52.5,52.51,48200.0,30.3809,30.3925,30.3578,30.3636,48200.0
2007-01-23 10:45:00,52.51,52.52,52.47,52.49,65000.0,30.3636,30.3693,30.3404,30.352,65000.0
2007-01-23 10:50:00,52.49,52.5,52.48,52.5,31900.0,30.352,30.3578,30.3462,30.3578,31900.0
2007-01-23 10:55:00,52.5,52.52,52.48,52.51,44600.0,30.3578,30.3693,30.3462,30.3636,44600.0
2007-01-23 11:00:00,52.52,52.61,52.51,52.56,84900.0,30.3693,30.4214,30.3636,30.3925,84900.0
2007-01-23 11:05:00,52.57,52.58,52.55,52.57,36900.0,30.3983,30.404,30.3867,30.3983,36900.0
2007-01-23 11:10:00,52.56,52.65,52.56,52.64,53900.0,30.3925,30.4445,30.3925,30.4387,53900.0
2007-01-23 11:15:00,52.64,52.67,52.64,52.67,25800.0,30.4387,30.4561,30.4387,30.4561,25800.0
2007-01-23 11:20:00,52.67,52.67,52.62,52.63,29200.0,30.4561,30.4561,30.4272,30.433,29200.0
2007-01-23 11:25:00,52.63,52.67,52.63,52.64,37200.0,30.433,30.4561,30.433,30.4387,37200.0
2007-01-23 11:30:00,52.65,52.65,52.62,52.63,28400.0,30.4445,30.4445,30.4272,30.433,28400.0
2007-01-23 11:35:00,52.64,52.65,52.61,52.61,37500.0,30.4387,30.4445,30.4214,30.4214,37500.0
2007-01-23 11:40:00,52.62,52.65,52.6,52.64,48000.0,30.4272,30.4445,30.4156,30.4387,48000.0
2007-01-23 11:45:00,52.64,52.64,52.58,52.6,61000.0,30.4387,30.4387,30.404,30.4156,61000.0
2007-01-23 11:50:00,52.61,52.64,52.6,52.64,59000.0,30.4214,30.4387,30.4156,30.4387,59000.0
2007-01-23 11:55:00,52.64,52.67,52.6,52.65,48900.0,30.4387,30.4561,30.4156,30.4445,48900.0
2007-01-23 12:00:00,52.64,52.66,52.63,52.65,42400.0,30.4387,30.4503,30.433,30.4445,42400.0
2007-01-23 12:05:00,52.66,52.67,52.62,52.62,33500.0,30.4503,30.4561,30.4272,30.4272,33500.0
2007-01-23 12:10:00,52.63,52.63,52.6,52.62,38400.0,30.433,30.433,30.4156,30.4272,38400.0
2007-01-23 12:15:00,52.62,52.62,52.6,52.6,20200.0,30.4272,30.4272,30.4156,30.4156,20200.0
2007-01-23 12:20:00,52.61,52.65,52.61,52.65,16400.0,30.4214,30.4445,30.4214,30.4445,16400.0
2007-01-23 12:25:00,52.65,52.67,52.64,52.64,39400.0,30.4445,30.4561,30.4387,30.4387,39400.0
2007-01-23 12:30:00,52.65,52.66,52.58,52.6,39700.0,30.4445,30.4503,30.404,30.4156,39700.0
2007-01-23 12:35:00,52.6,52.62,52.59,52.61,16800.0,30.4156,30.4272,30.4098,30.4214,16800.0
2007-01-23 12:40:00,52.61,52.62,52.6,52.62,24600.0,30.4214,30.4272,30.4156,30.4272,24600.0
2007-01-23 12:45:00,52.63,52.75,52.62,52.75,54400.0,30.433,30.5023,30.4272,30.5023,54400.0
2007-01-23 12:50:00,52.72,52.76,52.72,52.75,40900.0,30.485,30.5081,30.485,30.5023,40900.0
2007-01-23 12:55:00,52.75,52.76,52.73,52.76,62600.0,30.5023,30.5081,30.4908,30.5081,62600.0
2007-01-23 13:00:00,52.76,52.77,52.7,52.72,26300.0,30.5081,30.5139,30.4734,30.485,26300.0
2007-01-23 13:05:00,52.71,52.76,52.62,52.63,76800.0,30.4792,30.5081,30.4272,30.433,76800.0
2007-01-23 13:10:00,52.63,52.66,52.63,52.63,23100.0,30.433,30.4503,30.433,30.433,23100.0
2007-01-23 13:15:00,52.65,52.65,52.62,52.63,15000.0,30.4445,30.4445,30.4272,30.433,15000.0
2007-01-23 13:20:00,52.63,52.66,52.62,52.66,23000.0,30.433,30.4503,30.4272,30.4503,23000.0
2007-01-23 13:25:00,52.66,52.71,52.65,52.69,30100.0,30.4503,30.4792,30.4445,30.4676,30100.0
2007-01-23 13:30:00,52.69,52.7,52.68,52.68,17100.0,30.4676,30.4734,30.4619,30.4619,17100.0
2007-01-23 13:35:00,52.69,52.75,52.67,52.75,46600.0,30.4676,30.5023,30.4561,30.5023,46600.0
2007-01-23 13:40:00,52.74,52.76,52.71,52.71,21600.0,30.4966,30.5081,30.4792,30.4792,21600.0
2007-01-23 13:45:00,52.71,52.75,52.7,52.74,25200.0,30.4792,30.5023,30.4734,30.4966,25200.0
2007-01-23 13:50:00,52.75,52.8,52.72,52.78,40200.0,30.5023,30.5313,30.485,30.5197,40200.0
2007-01-23 13:55:00,52.77,52.78,52.66,52.69,69900.0,30.5139,30.5197,30.4503,30.4676,69900.0
2007-01-23 14:00:00,52.69,52.72,52.63,52.63,57400.0,30.4676,30.485,30.433,30.433,57400.0
2007-01-23 14:05:00,52.63,52.64,52.6,52.61,49300.0,30.433,30.4387,30.4156,30.4214,49300.0
2007-01-23 14:10:00,52.6,52.61,52.55,52.57,25000.0,30.4156,30.4214,30.3867,30.3983,25000.0
2007-01-23 14:15:00,52.58,52.61,52.58,52.59,13500.0,30.404,30.4214,30.404,30.4098,13500.0
2007-01-23 14:20:00,52.61,52.62,52.55,52.56,54100.0,30.4214,30.4272,30.3867,30.3925,54100.0
2007-01-23 14:25:00,52.57,52.69,52.55,52.69,109100.0,30.3983,30.4676,30.3867,30.4676,109100.0
2007-01-23 14:30:00,52.68,52.68,52.57,52.58,73500.0,30.4619,30.4619,30.3983,30.404,73500.0
2007-01-23 14:35:00,52.59,52.61,52.57,52.58,15900.0,30.4098,30.4214,30.3983,30.404,15900.0
2007-01-23 14:40:00,52.59,52.62,52.56,52.57,16800.0,30.4098,30.4272,30.3925,30.3983,16800.0
2007-01-23 14:45:00,52.57,52.63,52.55,52.63,32500.0,30.3983,30.433,30.3867,30.433,32500.0
2007-01-23 14:50:00,52.64,52.69,52.64,52.66,39300.0,30.4387,30.4676,30.4387,30.4503,39300.0
2007-01-23 14:55:00,52.66,52.66,52.64,52.65,37900.0,30.4503,30.4503,30.4387,30.4445,37900.0
2007-01-23 15:00:00,52.66,52.67,52.64,52.65,107100.0,30.4503,30.4561,30.4387,30.4445,107100.0
2007-01-23 15:05:00,52.66,52.67,52.64,52.66,107400.0,30.4503,30.4561,30.4387,30.4503,107400.0
2007-01-23 15:10:00,52.66,52.66,52.65,52.66,219000.0,30.4503,30.4503,30.4445,30.4503,219000.0
2007-01-23 15:15:00,52.65,52.66,52.57,52.58,86300.0,30.4445,30.4503,30.3983,30.404,86300.0
2007-01-23 15:20:00,52.59,52.59,52.53,52.56,65500.0,30.4098,30.4098,30.3751,30.3925,65500.0
2007-01-23 15:25:00,52.55,52.6,52.55,52.59,60000.0,30.3867,30.4156,30.3867,30.4098,60000.0
2007-01-23 15:30:00,52.58,52.59,52.55,52.55,48500.0,30.404,30.4098,30.3867,30.3867,48500.0
2007-01-23 15:35:00,52.56,52.6,52.52,52.6,94300.0,30.3925,30.4156,30.3693,30.4156,94300.0
2007-01-23 15:40:00,52.6,52.65,52.6,52.65,68400.0,30.4156,30.4445,30.4156,30.4445,68400.0
2007-01-23 15:45:00,52.65,52.67,52.63,52.67,101400.0,30.4445,30.4561,30.433,30.4561,101400.0
2007-01-23 15:50:00,52.66,52.68,52.63,52.66,97600.0,30.4503,30.4619,30.433,30.4503,97600.0
2007-01-23 15:55:00,52.67,52.69,52.63,52.65,132300.0,30.4561,30.4676,30.433,30.4445,132300.0
2007-01-24 09:30:00,52.74,53.0,52.68,52.75,81400.0,30.4966,30.6469,30.4619,30.5023,81400.0
2007-01-24 09:35:00,52.73,52.83,52.69,52.77,74500.0,30.4908,30.5486,30.4676,30.5139,74500.0
2007-01-24 09:40:00,52.75,52.88,52.75,52.87,19000.0,30.5023,30.5775,30.5023,30.5717,19000.0
2007-01-24 09:45:00,52.86,52.9,52.82,52.85,63500.0,30.566,30.5891,30.5428,30.5602,63500.0
2007-01-24 09:50:00,52.85,52.86,52.75,52.77,75400.0,30.5602,30.566,30.5023,30.5139,75400.0
2007-01-24 09:55:00,52.77,52.93,52.77,52.91,64400.0,30.5139,30.6064,30.5139,30.5949,64400.0
2007-01-24 10:00:00,52.91,52.97,52.91,52.95,52000.0,30.5949,30.6296,30.5949,30.618,52000.0
2007-01-24 10:05:00,52.93,52.94,52.8,52.81,55700.0,30.6064,30.6122,30.5313,30.537,55700.0
2007-01-24 10:10:00,52.83,52.9,52.81,52.85,33100.0,30.5486,30.5891,30.537,30.5602,33100.0
2007-01-24 10:15:00,52.86,52.88,52.83,52.85,27200.0,30.566,30.5775,30.5486,30.5602,27200.0
2007-01-24 10:20:00,52.85,52.85,52.79,52.84,33200.0,30.5602,30.5602,30.5255,30.5544,33200.0
2007-01-24 10:25:00,52.84,52.87,52.81,52.85,26300.0,30.5544,30.5717,30.537,30.5602,26300.0
2007-01-24 10:30:00,52.87,52.92,52.85,52.92,51400.0,30.5717,30.6006,30.5602,30.6006,51400.0
2007-01-24 10:35:00,52.92,52.92,52.82,52.84,30500.0,30.6006,30.6006,30.5428,30.5544,30500.0
2007-01-24 10:40:00,52.83,52.86,52.82,52.84,25600.0,30.5486,30.566,30.5428,30.5544,25600.0
2007-01-24 10:45:00,52.85,52.93,52.85,52.92,27800.0,30.5602,30.6064,30.5602,30.6006,27800.0
2007-01-24 10:50:00,52.91,53.01,52.91,53.0,66700.0,30.5949,30.6527,30.5949,30.6469,66700.0
2007-01-24 10:55:00,53.01,53.04,52.99,53.04,24200.0,30.6527,30.67,30.6411,30.67,24200.0
2007-01-24 11:00:00,53.04,53.04,52.93,52.95,48900.0,30.67,30.67,30.6064,30.618,48900.0
2007-01-24 11:05:00,52.93,52.93,52.86,52.88,48500.0,30.6064,30.6064,30.566,30.5775,48500.0
2007-01-24 11:10:00,52.87,52.9,52.86,52.9,28000.0,30.5717,30.5891,30.566,30.5891,28000.0
2007-01-24 11:15:00,52.89,53.03,52.89,52.98,118100.0,30.5833,30.6643,30.5833,30.6353,118100.0
2007-01-24 11:20:00,52.98,52.98,52.92,52.96,18300.0,30.6353,30.6353,30.6006,30.6238,18300.0
2007-01-24 11:25:00,52.95,52.99,52.94,52.95,13900.0,30.618,30.6411,30.6122,30.618,13900.0
2007-01-24 11:30:00,52.95,52.99,52.94,52.97,24600.0,30.618,30.6411,30.6122,30.6296,24600.0
2007-01-24 11:35:00,52.97,53.04,52.95,53.03,162700.0,30.6296,30.67,30.618,30.6643,162700.0
2007-01-24 11:40:00,53.03,53.09,53.02,53.07,38100.0,30.6643,30.6989,30.6585,30.6874,38100.0
2007-01-24 11:45:00,53.07,53.12,53.05,53.06,40000.0,30.6874,30.7163,30.6758,30.6816,40000.0
2007-01-24 11:50:00,53.06,53.07,52.99,53.01,66500.0,30.6816,30.6874,30.6411,30.6527,66500.0
2007-01-24 11:55:00,53.01,53.02,52.98,52.98,90000.0,30.6527,30.6585,30.6353,30.6353,90000.0
2007-01-24 12:00:00,52.98,53.01,52.95,52.99,76300.0,30.6353,30.6527,30.618,30.6411,76300.0
2007-01-24 12:05:00,52.99,53.01,52.99,53.0,35200.0,30.6411,30.6527,30.6411,30.6469,35200.0
2007-01-24 12:10:00,53.01,53.05,52.99,53.03,23300.0,30.6527,30.6758,30.6411,30.6643,23300.0
2007-01-24 12:15:00,53.03,53.04,53.0,53.01,9700.0,30.6643,30.67,30.6469,30.6527,9700.0
2007-01-24 12:20:00,53.01,53.02,52.98,53.02,21500.0,30.6527,30.6585,30.6353,30.6585,21500.0
2007-01-24 12:25:00,53.01,53.04,53.0,53.0,29100.0,30.6527,30.67,30.6469,30.6469,29100.0
2007-01-24 12:30:00,53.0,53.03,53.0,53.02,26800.0,30.6469,30.6643,30.6469,30.6585,26800.0
2007-01-24 12:35:00,53.02,53.03,53.01,53.02,17700.0,30.6585,30.6643,30.6527,30.6585,17700.0
2007-01-24 12:40:00,53.02,53.05,53.01,53.04,32100.0,30.6585,30.6758,30.6527,30.67,32100.0
2007-01-24 12:45:00,53.04,53.05,53.02,53.02,11500.0,30.67,30.6758,30.6585,30.6585,11500.0
2007-01-24 12:50:00,53.02,53.03,53.02,53.02,5700.0,30.6585,30.6643,30.6585,30.6585,5700.0
2007-01-24 12:55:00,53.02,53.03,53.0,53.02,34500.0,30.6585,30.6643,30.6469,30.6585,34500.0
2007-01-24 13:00:00,53.03,53.03,53.01,53.03,21500.0,30.6643,30.6643,30.6527,30.6643,21500.0
2007-01-24 13:05:00,53.03,53.03,53.01,53.01,36600.0,30.6643,30.6643,30.6527,30.6527,36600.0
2007-01-24 13:10:00,53.01,53.02,53.0,53.02,54800.0,30.6527,30.6585,30.6469,30.6585,54800.0
2007-01-24 13:15:00,53.01,53.01,53.0,53.0,22000.0,30.6527,30.6527,30.6469,30.6469,22000.0
2007-01-24 13:20:00,53.0,53.02,53.0,53.02,49300.0,30.6469,30.6585,30.6469,30.6585,49300.0
2007-01-24 13:25:00,53.01,53.02,53.0,53.02,32700.0,30.6527,30.6585,30.6469,30.6585,32700.0
2007-01-24 13:30:00,53.02,53.03,53.0,53.03,17200.0,30.6585,30.6643,30.6469,30.6643,17200.0
2007-01-24 13:35:00,53.01,53.12,53.01,53.1,63800.0,30.6527,30.7163,30.6527,30.7047,63800.0
2007-01-24 13:40:00,53.1,53.12,53.09,53.11,12900.0,30.7047,30.7163,30.6989,30.7105,12900.0
2007-01-24 13:45:00,53.1,53.13,53.1,53.1,21600.0,30.7047,30.7221,30.7047,30.7047,21600.0
2007-01-24 13:50:00,53.09,53.1,53.07,53.08,23700.0,30.6989,30.7047,30.6874,30.6932,23700.0
2007-01-24 13:55:00,53.07,53.17,53.06,53.14,79900.0,30.6874,30.7452,30.6816,30.7279,79900.0
2007-01-24 14:00:00,53.15,53.21,53.15,53.19,31100.0,30.7336,30.7683,30.7336,30.7568,31100.0
2007-01-24 14:05:00,53.19,53.19,53.15,53.17,41500.0,30.7568,30.7568,30.7336,30.7452,41500.0
2007-01-24 14:10:00,53.17,53.21,53.16,53.21,30800.0,30.7452,30.7683,30.7394,30.7683,30800.0
2007-01-24 14:15:00,53.22,53.25,53.16,53.16,37600.0,30.7741,30.7915,30.7394,30.7394,37600.0
2007-01-24 14:20:00,53.17,53.2,53.17,53.18,29600.0,30.7452,30.7626,30.7452,30.751,29600.0
2007-01-24 14:25:00,53.18,53.22,53.17,53.22,54600.0,30.751,30.7741,30.7452,30.7741,54600.0
2007-01-24 14:30:00,53.23,53.27,53.23,53.27,49900.0,30.7799,30.803,30.7799,30.803,49900.0
2007-01-24 14:35:00,53.26,53.29,53.24,53.28,114600.0,30.7972,30.8146,30.7857,30.8088,114600.0
2007-01-24 14:40:00,53.27,53.29,53.25,53.27,56100.0,30.803,30.8146,30.7915,30.803,56100.0
2007-01-24 14:45:00,53.27,53.27,53.26,53.27,20900.0,30.803,30.803,30.7972,30.803,20900.0
2007-01-24 14:50:00,53.26,53.3,53.25,53.26,38200.0,30.7972,30.8204,30.7915,30.7972,38200.0
2007-01-24 14:55:00,53.26,53.3,53.26,53.3,41900.0,30.7972,30.8204,30.7972,30.8204,41900.0
2007-01-24 15:00:00,53.3,53.33,53.28,53.3,78900.0,30.8204,30.8377,30.8088,30.8204,78900.0
2007-01-24 15:05:00,53.3,53.32,53.29,53.3,36600.0,30.8204,30.8319,30.8146,30.8204,36600.0
2007-01-24 15:10:00,53.31,53.33,53.3,53.33,38000.0,30.8262,30.8377,30.8204,30.8377,38000.0
2007-01-24 15:15:00,53.33,53.33,53.28,53.28,45800.0,30.8377,30.8377,30.8088,30.8088,45800.0
2007-01-24 15:20:00,53.28,53.3,53.25,53.29,74100.0,30.8088,30.8204,30.7915,30.8146,74100.0
2007-01-24 15:25:00,53.29,53.3,53.28,53.29,37100.0,30.8146,30.8204,30.8088,30.8146,37100.0
2007-01-24 15:30:00,53.3,53.33,53.28,53.28,66900.0,30.8204,30.8377,30.8088,30.8088,66900.0
2007-01-24 15:35:00,53.28,53.29,53.24,53.28,68300.0,30.8088,30.8146,30.7857,30.8088,68300.0
2007-01-24 15:40:00,53.28,53.31,53.26,53.31,77000.0,30.8088,30.8262,30.7972,30.8262,77000.0
2007-01-24 15:45:00,53.31,53.31,53.29,53.3,72200.0,30.8262,30.8262,30.8146,30.8204,72200.0
2007-01-24 15:50:00,53.3,53.4,53.29,53.37,169500.0,30.8204,30.8782,30.8146,30.8609,169500.0
2007-01-24 15:55:00,53.38,53.38,53.31,53.35,134900.0,30.8666,30.8666,30.8262,30.8493,134900.0
2007-01-25 09:30:00,53.2,53.27,53.13,53.16,140500.0,30.7626,30.803,30.7221,30.7394,140500.0
2007-01-25 09:35:00,53.15,53.27,53.1,53.21,110900.0,30.7336,30.803,30.7047,30.7683,110900.0
2007-01-25 09:40:00,53.21,53.26,53.2,53.25,66100.0,30.7683,30.7972,30.7626,30.7915,66100.0
2007-01-25 09:45:00,53.24,53.26,53.15,53.22,222100.0,30.7857,30.7972,30.7336,30.7741,222100.0
2007-01-25 09:50:00,53.22,53.24,53.0,53.08,112700.0,30.7741,30.7857,30.6469,30.6932,112700.0
2007-01-25 09:55:00,53.11,53.15,53.02,53.09,126500.0,30.7105,30.7336,30.6585,30.6989,126500.0
2007-01-25 10:00:00,53.09,53.3,53.0,53.06,207400.0,30.6989,30.8204,30.6469,30.6816,207400.0
2007-01-25 10:05:00,53.06,53.08,52.99,53.0,61900.0,30.6816,30.6932,30.6411,30.6469,61900.0
2007-01-25 10:10:00,53.0,53.02,52.95,52.95,181400.0,30.6469,30.6585,30.618,30.618,181400.0
2007-01-25 10:15:00,52.96,52.97,52.85,52.88,113200.0,30.6238,30.6296,30.5602,30.5775,113200.0
2007-01-25 10:20:00,52.88,52.93,52.86,52.92,62100.0,30.5775,30.6064,30.566,30.6006,62100.0
2007-01-25 10:25:00,52.92,52.99,52.89,52.99,67100.0,30.6006,30.6411,30.5833,30.6411,67100.0
2007-01-25 10:30:00,52.99,53.13,52.98,53.02,104300.0,30.6411,30.7221,30.6353,30.6585,104300.0
2007-01-25 10:35:00,53.02,53.03,52.98,52.98,40100.0,30.6585,30.6643,30.6353,30.6353,40100.0
2007-01-25 10:40:00,52.98,53.01,52.96,52.99,64000.0,30.6353,30.6527,30.6238,30.6411,64000.0
2007-01-25 10:45:00,52.98,53.0,52.97,52.99,45300.0,30.6353,30.6469,30.6296,30.6411,45300.0
2007-01-25 10:50:00,52.99,53.04,52.98,53.01,70300.0,30.6411,30.67,30.6353,30.6527,70300.0
2007-01-25 10:55:00,53.01,53.04,52.97,53.0,62100.0,30.6527,30.67,30.6296,30.6469,62100.0
2007-01-25 11:00:00,53.0,53.04,52.99,53.03,183700.0,30.6469,30.67,30.6411,30.6643,183700.0
2007-01-25 11:05:00,53.03,53.07,53.02,53.04,42600.0,30.6643,30.6874,30.6585,30.67,42600.0
2007-01-25 11:10:00,53.05,53.05,53.02,53.02,15100.0,30.6758,30.6758,30.6585,30.6585,15100.0
2007-01-25 11:15:00,53.04,53.09,53.03,53.08,40300.0,30.67,30.6989,30.6643,30.6932,40300.0
2007-01-25 11:20:00,53.09,53.09,53.07,53.09,5600.0,30.6989,30.6989,30.6874,30.6989,5600.0
2007-01-25 11:25:00,53.08,53.11,53.08,53.1,31600.0,30.6932,30.7105,30.6932,30.7047,31600.0
2007-01-25 11:30:00,53.1,53.12,53.09,53.11,24800.0,30.7047,30.7163,30.6989,30.7105,24800.0
2007-01-25 11:35:00,53.1,53.12,53.08,53.11,94400.0,30.7047,30.7163,30.6932,30.7105,94400.0
2007-01-25 11:40:00,53.12,53.12,53.09,53.1,27100.0,30.7163,30.7163,30.6989,30.7047,27100.0
2007-01-25 11:45:00,53.09,53.14,53.09,53.12,37800.0,30.6989,30.7279,30.6989,30.7163,37800.0
2007-01-25 11:50:00,53.13,53.2,53.13,53.2,59200.0,30.7221,30.7626,30.7221,30.7626,59200.0
2007-01-25 11:55:00,53.21,53.23,53.18,53.23,65100.0,30.7683,30.7799,30.751,30.7799,65100.0
2007-01-25 12:00:00,53.23,53.23,53.18,53.19,34800.0,30.7799,30.7799,30.751,30.7568,34800.0
2007-01-25 12:05:00,53.18,53.19,53.1,53.1,62100.0,30.751,30.7568,30.7047,30.7047,62100.0
2007-01-25 12:10:00,53.1,53.11,53.07,53.1,31100.0,30.7047,30.7105,30.6874,30.7047,31100.0
2007-01-25 12:15:00,53.1,53.12,53.09,53.12,14700.0,30.7047,30.7163,30.6989,30.7163,14700.0
2007-01-25 12:20:00,53.11,53.12,53.1,53.1,19800.0,30.7105,30.7163,30.7047,30.7047,19800.0
2007-01-25 12:25:00,53.1,53.11,53.04,53.06,44900.0,30.7047,30.7105,30.67,30.6816,44900.0
2007-01-25 12:30:00,53.06,53.07,53.04,53.06,18900.0,30.6816,30.6874,30.67,30.6816,18900.0
2007-01-25 12:35:00,53.07,53.07,53.05,53.06,13300.0,30.6874,30.6874,30.6758,30.6816,13300.0
2007-01-25 12:40:00,53.06,53.07,53.05,53.06,7200.0,30.6816,30.6874,30.6758,30.6816,7200.0
2007-01-25 12:45:00,53.06,53.07,53.04,53.05,25200.0,30.6816,30.6874,30.67,30.6758,25200.0
2007-01-25 12:50:00,53.05,53.09,53.04,53.09,22700.0,30.6758,30.6989,30.67,30.6989,22700.0
2007-01-25 12:55:00,53.09,53.1,53.06,53.07,20800.0,30.6989,30.7047,30.6816,30.6874,20800.0
2007-01-25 13:00:00,53.07,53.08,53.04,53.04,19700.0,30.6874,30.6932,30.67,30.67,19700.0
2007-01-25 13:05:00,53.05,53.07,53.04,53.05,16600.0,30.6758,30.6874,30.67,30.6758,16600.0
2007-01-25 13:10:00,53.05,53.07,53.01,53.01,15100.0,30.6758,30.6874,30.6527,30.6527,15100.0
2007-01-25 13:15:00,53.02,53.02,53.0,53.02,15900.0,30.6585,30.6585,30.6469,30.6585,15900.0
2007-01-25 13:20:00,53.01,53.06,53.0,53.01,101100.0,30.6527,30.6816,30.6469,30.6527,101100.0
2007-01-25 13:25:00,53.01,53.05,53.0,53.02,160600.0,30.6527,30.6758,30.6469,30.6585,160600.0
2007-01-25 13:30:00,53.02,53.04,53.01,53.03,94900.0,30.6585,30.67,30.6527,30.6643,94900.0
2007-01-25 13:35:00,53.03,53.09,53.02,53.05,90100.0,30.6643,30.6989,30.6585,30.6758,90100.0
2007-01-25 13:40:00,53.05,53.05,53.01,53.01,67700.0,30.6758,30.6758,30.6527,30.6527,67700.0
2007-01-25 13:45:00,53.01,53.02,53.0,53.02,48900.0,30.6527,30.6585,30.6469,30.6585,48900.0
2007-01-25 13:50:00,53.02,53.04,53.01,53.03,33600.0,30.6585,30.67,30.6527,30.6643,33600.0
2007-01-25 13:55:00,53.03,53.05,53.01,53.03,43900.0,30.6643,30.6758,30.6527,30.6643,43900.0
2007-01-25 14:00:00,53.03,53.05,53.01,53.03,75400.0,30.6643,30.6758,30.6527,30.6643,75400.0
2007-01-25 14:05:00,53.03,53.08,53.03,53.07,31700.0,30.6643,30.6932,30.6643,30.6874,31700.0
2007-01-25 14:10:00,53.07,53.07,53.04,53.06,22000.0,30.6874,30.6874,30.67,30.6816,22000.0
2007-01-25 14:15:00,53.05,53.06,53.03,53.03,30700.0,30.6758,30.6816,30.6643,30.6643,30700.0
2007-01-25 14:20:00,53.03,53.05,53.03,53.03,31100.0,30.6643,30.6758,30.6643,30.6643,31100.0
2007-01-25 14:25:00,53.03,53.03,53.0,53.02,49000.0,30.6643,30.6643,30.6469,30.6585,49000.0
2007-01-25 14:30:00,53.02,53.02,53.01,53.01,33100.0,30.6585,30.6585,30.6527,30.6527,33100.0
2007-01-25 14:35:00,53.01,53.02,53.01,53.01,23100.0,30.6527,30.6585,30.6527,30.6527,23100.0
2007-01-25 14:40:00,53.02,53.04,53.0,53.02,95400.0,30.6585,30.67,30.6469,30.6585,95400.0
2007-01-25 14:45:00,53.02,53.04,53.01,53.02,22100.0,30.6585,30.67,30.6527,30.6585,22100.0
2007-01-25 14:50:00,53.01,53.05,53.0,53.05,41000.0,30.6527,30.6758,30.6469,30.6758,41000.0
2007-01-25 14:55:00,53.05,53.06,53.03,53.04,20600.0,30.6758,30.6816,30.6643,30.67,20600.0
2007-01-25 15:00:00,53.04,53.06,53.03,53.03,29700.0,30.67,30.6816,30.6643,30.6643,29700.0
2007-01-25 15:05:00,53.03,53.05,53.03,53.03,64800.0,30.6643,30.6758,30.6643,30.6643,64800.0
2007-01-25 15:10:00,53.04,53.07,53.03,53.05,30600.0,30.67,30.6874,30.6643,30.6758,30600.0
2007-01-25 15:15:00,53.05,53.1,53.05,53.09,27800.0,30.6758,30.7047,30.6758,30.6989,27800.0
2007-01-25 15:20:00,53.09,53.11,53.06,53.06,70600.0,30.6989,30.7105,30.6816,30.6816,70600.0
2007-01-25 15:25:00,53.06,53.09,53.06,53.08,29100.0,30.6816,30.6989,30.6816,30.6932,29100.0
2007-01-25 15:30:00,53.08,53.11,53.08,53.11,48600.0,30.6932,30.7105,30.6932,30.7105,48600.0
2007-01-25 15:35:00,53.11,53.11,53.09,53.1,37500.0,30.7105,30.7105,30.6989,30.7047,37500.0
2007-01-25 15:40:00,53.1,53.11,53.06,53.08,91900.0,30.7047,30.7105,30.6816,30.6932,91900.0
2007-01-25 15:45:00,53.07,53.1,53.07,53.09,62200.0,30.6874,30.7047,30.6874,30.6989,62200.0
2007-01-25 15:50:00,53.11,53.16,53.1,53.14,205900.0,30.7105,30.7394,30.7047,30.7279,205900.0
2007-01-25 15:55:00,53.15,53.18,53.13,53.13,135800.0,30.7336,30.751,30.7221,30.7221,135800.0
2007-01-26 09:30:00,53.05,53.45,53.0,53.06,56800.0,30.6758,30.9071,30.6469,30.6816,56800.0
2007-01-26 09:35:00,53.0,53.06,52.98,53.01,93600.0,30.6469,30.6816,30.6353,30.6527,93600.0
2007-01-26 09:40:00,53.02,53.12,53.0,53.05,81900.0,30.6585,30.7163,30.6469,30.6758,81900.0
2007-01-26 09:45:00,53.05,53.16,53.03,53.14,77600.0,30.6758,30.7394,30.6643,30.7279,77600.0
2007-01-26 09:50:00,53.13,53.17,53.01,53.15,82200.0,30.7221,30.7452,30.6527,30.7336,82200.0
2007-01-26 09:55:00,53.15,53.2,53.09,53.19,44700.0,30.7336,30.7626,30.6989,30.7568,44700.0
2007-01-26 10:00:00,53.19,53.23,53.05,53.05,38400.0,30.7568,30.7799,30.6758,30.6758,38400.0
2007-01-26 10:05:00,53.05,53.07,52.97,53.01,23800.0,30.6758,30.6874,30.6296,30.6527,23800.0
2007-01-26 10:10:00,53.01,53.03,53.0,53.03,22800.0,30.6527,30.6643,30.6469,30.6643,22800.0
2007-01-26 10:15:00,53.02,53.04,53.01,53.02,29600.0,30.6585,30.67,30.6527,30.6585,29600.0
2007-01-26 10:20:00,53.02,53.03,52.99,53.0,55500.0,30.6585,30.6643,30.6411,30.6469,55500.0
2007-01-26 10:25:00,53.01,53.03,52.97,52.97,43100.0,30.6527,30.6643,30.6296,30.6296,43100.0
2007-01-26 10:30:00,52.97,53.05,52.95,53.04,52400.0,30.6296,30.6758,30.618,30.67,52400.0
2007-01-26 10:35:00,53.02,53.05,53.0,53.05,77200.0,30.6585,30.6758,30.6469,30.6758,77200.0
2007-01-26 10:40:00,53.04,53.05,53.0,53.04,35500.0,30.67,30.6758,30.6469,30.67,35500.0
2007-01-26 10:45:00,53.04,53.08,53.04,53.07,11800.0,30.67,30.6932,30.67,30.6874,11800.0
2007-01-26 10:50:00,53.07,53.1,53.04,53.04,40000.0,30.6874,30.7047,30.67,30.67,40000.0
2007-01-26 10:55:00,53.04,53.06,53.04,53.05,20700.0,30.67,30.6816,30.67,30.6758,20700.0
2007-01-26 11:00:00,53.05,53.06,52.99,52.99,30500.0,30.6758,30.6816,30.6411,30.6411,30500.0
2007-01-26 11:05:00,53.0,53.0,52.9,52.91,40800.0,30.6469,30.6469,30.5891,30.5949,40800.0
2007-01-26 11:10:00,52.9,52.91,52.86,52.86,49500.0,30.5891,30.5949,30.566,30.566,49500.0
2007-01-26 11:15:00,52.86,52.88,52.85,52.86,31500.0,30.566,30.5775,30.5602,30.566,31500.0
2007-01-26 11:20:00,52.85,52.86,52.8,52.82,51100.0,30.5602,30.566,30.5313,30.5428,51100.0
2007-01-26 11:25:00,52.82,52.85,52.81,52.83,28100.0,30.5428,30.5602,30.537,30.5486,28100.0
2007-01-26 11:30:00,52.82,52.82,52.7,52.71,88900.0,30.5428,30.5428,30.4734,30.4792,88900.0
2007-01-26 11:35:00,52.71,52.79,52.71,52.78,31600.0,30.4792,30.5255,30.4792,30.5197,31600.0
2007-01-26 11:40:00,52.78,52.79,52.75,52.78,18200.0,30.5197,30.5255,30.5023,30.5197,18200.0
2007-01-26 11:45:00,52.77,52.79,52.75,52.77,20300.0,30.5139,30.5255,30.5023,30.5139,20300.0
2007-01-26 11:50:00,52.78,52.85,52.78,52.83,38500.0,30.5197,30.5602,30.5197,30.5486,38500.0
2007-01-26 11:55:00,52.83,52.85,52.8,52.8,49000.0,30.5486,30.5602,30.5313,30.5313,49000.0
2007-01-26 12:00:00,52.8,52.84,52.77,52.78,49200.0,30.5313,30.5544,30.5139,30.5197,49200.0
2007-01-26 12:05:00,52.77,52.8,52.75,52.77,65000.0,30.5139,30.5313,30.5023,30.5139,65000.0
2007-01-26 12:10:00,52.77,52.79,52.71,52.71,64700.0,30.5139,30.5255,30.4792,30.4792,64700.0
2007-01-26 12:15:00,52.7,52.73,52.67,52.68,95000.0,30.4734,30.4908,30.4561,30.4619,95000.0
2007-01-26 12:20:00,52.68,52.74,52.67,52.72,34700.0,30.4619,30.4966,30.4561,30.485,34700.0
2007-01-26 12:25:00,52.72,52.78,52.7,52.71,99800.0,30.485,30.5197,30.4734,30.4792,99800.0
2007-01-26 12:30:00,52.69,52.71,52.69,52.69,22200.0,30.4676,30.4792,30.4676,30.4676,22200.0
2007-01-26 12:35:00,52.69,52.72,52.68,52.7,21600.0,30.4676,30.485,30.4619,30.4734,21600.0
2007-01-26 12:40:00,52.7,52.7,52.66,52.7,14600.0,30.4734,30.4734,30.4503,30.4734,14600.0
2007-01-26 12:45:00,52.7,52.7,52.67,52.7,16800.0,30.4734,30.4734,30.4561,30.4734,16800.0
2007-01-26 12:50:00,52.69,52.71,52.67,52.68,21800.0,30.4676,30.4792,30.4561,30.4619,21800.0
2007-01-26 12:55:00,52.68,52.7,52.67,52.68,8600.0,30.4619,30.4734,30.4561,30.4619,8600.0
2007-01-26 13:00:00,52.68,52.71,52.68,52.7,12600.0,30.4619,30.4792,30.4619,30.4734,12600.0
2007-01-26 13:05:00,52.69,52.71,52.65,52.66,26600.0,30.4676,30.4792,30.4445,30.4503,26600.0
2007-01-26 13:10:00,52.65,52.68,52.6,52.61,25200.0,30.4445,30.4619,30.4156,30.4214,25200.0
2007-01-26 13:15:00,52.6,52.63,52.6,52.63,15800.0,30.4156,30.433,30.4156,30.433,15800.0
2007-01-26 13:20:00,52.62,52.66,52.62,52.66,21400.0,30.4272,30.4503,30.4272,30.4503,21400.0
2007-01-26 13:25:00,52.66,52.69,52.66,52.69,7600.0,30.4503,30.4676,30.4503,30.4676,7600.0
2007-01-26 13:30:00,52.67,52.75,52.67,52.75,33800.0,30.4561,30.5023,30.4561,30.5023,33800.0
2007-01-26 13:35:00,52.74,52.75,52.7,52.71,18000.0,30.4966,30.5023,30.4734,30.4792,18000.0
2007-01-26 13:40:00,52.7,52.75,52.7,52.75,19300.0,30.4734,30.5023,30.4734,30.5023,19300.0
2007-01-26 13:45:00,52.73,52.78,52.73,52.77,34600.0,30.4908,30.5197,30.4908,30.5139,34600.0
2007-01-26 13:50:00,52.77,52.78,52.73,52.73,15600.0,30.5139,30.5197,30.4908,30.4908,15600.0
2007-01-26 13:55:00,52.74,52.75,52.72,52.74,24000.0,30.4966,30.5023,30.485,30.4966,24000.0
2007-01-26 14:00:00,52.73,52.73,52.68,52.69,20800.0,30.4908,30.4908,30.4619,30.4676,20800.0
2007-01-26 14:05:00,52.68,52.69,52.65,52.65,42900.0,30.4619,30.4676,30.4445,30.4445,42900.0
2007-01-26 14:10:00,52.66,52.68,52.65,52.66,28800.0,30.4503,30.4619,30.4445,30.4503,28800.0
2007-01-26 14:15:00,52.65,52.79,52.65,52.69,98200.0,30.4445,30.5255,30.4445,30.4676,98200.0
2007-01-26 14:20:00,52.69,52.78,52.61,52.62,76000.0,30.4676,30.5197,30.4214,30.4272,76000.0
2007-01-26 14:25:00,52.63,52.75,52.63,52.73,44500.0,30.433,30.5023,30.433,30.4908,44500.0
2007-01-26 14:30:00,52.71,52.73,52.66,52.7,26800.0,30.4792,30.4908,30.4503,30.4734,26800.0
2007-01-26 14:35:00,52.69,52.7,52.67,52.69,25300.0,30.4676,30.4734,30.4561,30.4676,25300.0
2007-01-26 14:40:00,52.69,52.7,52.66,52.69,26100.0,30.4676,30.4734,30.4503,30.4676,26100.0
2007-01-26 14:45:00,52.68,52.71,52.68,52.69,20700.0,30.4619,30.4792,30.4619,30.4676,20700.0
2007-01-26 14:50:00,52.69,52.73,52.68,52.71,70000.0,30.4676,30.4908,30.4619,30.4792,70000.0
2007-01-26 14:55:00,52.7,52.7,52.66,52.69,16900.0,30.4734,30.4734,30.4503,30.4676,16900.0
2007-01-26 15:00:00,52.68,52.71,52.68,52.69,36800.0,30.4619,30.4792,30.4619,30.4676,36800.0
2007-01-26 15:05:00,52.69,52.7,52.68,52.69,58200.0,30.4676,30.4734,30.4619,30.4676,58200.0
2007-01-26 15:10:00,52.68,52.75,52.68,52.75,86800.0,30.4619,30.5023,30.4619,30.5023,86800.0
2007-01-26 15:15:00,52.76,52.79,52.7,52.7,81000.0,30.5081,30.5255,30.4734,30.4734,81000.0
2007-01-26 15:20:00,52.7,52.8,52.69,52.79,37800.0,30.4734,30.5313,30.4676,30.5255,37800.0
2007-01-26 15:25:00,52.8,52.85,52.79,52.85,30400.0,30.5313,30.5602,30.5255,30.5602,30400.0
2007-01-26 15:30:00,52.84,52.89,52.8,52.89,46600.0,30.5544,30.5833,30.5313,30.5833,46600.0
2007-01-26 15:35:00,52.88,52.92,52.87,52.88,70500.0,30.5775,30.6006,30.5717,30.5775,70500.0
2007-01-26 15:40:00,52.87,52.89,52.83,52.89,35300.0,30.5717,30.5833,30.5486,30.5833,35300.0
2007-01-26 15:45:00,52.88,52.9,52.85,52.87,51100.0,30.5775,30.5891,30.5602,30.5717,51100.0
2007-01-26 15:50:00,52.85,52.87,52.81,52.81,43000.0,30.5602,30.5717,30.537,30.537,43000.0
2007-01-26 15:55:00,52.83,52.83,52.78,52.83,71700.0,30.5486,30.5486,30.5197,30.5486,71700.0
2007-01-29 09:30:00,52.9,53.0,52.9,52.94,85000.0,30.5891,30.6469,30.5891,30.6122,85000.0
2007-01-29 09:35:00,52.91,52.91,52.55,52.72,134300.0,30.5949,30.5949,30.3867,30.485,134300.0
2007-01-29 09:40:00,52.7,52.72,52.63,52.67,55400.0,30.4734,30.485,30.433,30.4561,55400.0
2007-01-29 09:45:00,52.68,52.71,52.57,52.64,53200.0,30.4619,30.4792,30.3983,30.4387,53200.0
2007-01-29 09:50:00,52.65,52.65,52.55,52.57,79700.0,30.4445,30.4445,30.3867,30.3983,79700.0
2007-01-29 09:55:00,52.58,52.71,52.57,52.66,127700.0,30.404,30.4792,30.3983,30.4503,127700.0
2007-01-29 10:00:00,52.64,52.7,52.59,52.62,91600.0,30.4387,30.4734,30.4098,30.4272,91600.0
2007-01-29 10:05:00,52.62,52.69,52.6,52.68,70800.0,30.4272,30.4676,30.4156,30.4619,70800.0
2007-01-29 10:10:00,52.68,52.7,52.65,52.68,46800.0,30.4619,30.4734,30.4445,30.4619,46800.0
2007-01-29 10:15:00,52.68,52.73,52.66,52.68,58200.0,30.4619,30.4908,30.4503,30.4619,58200.0
2007-01-29 10:20:00,52.69,52.69,52.63,52.64,44300.0,30.4676,30.4676,30.433,30.4387,44300.0
2007-01-29 10:25:00,52.64,52.66,52.61,52.61,40100.0,30.4387,30.4503,30.4214,30.4214,40100.0
2007-01-29 10:30:00,52.62,52.65,52.6,52.64,51300.0,30.4272,30.4445,30.4156,30.4387,51300.0
2007-01-29 10:35:00,52.64,52.65,52.62,52.64,20100.0,30.4387,30.4445,30.4272,30.4387,20100.0
2007-01-29 10:40:00,52.64,52.65,52.63,52.64,27600.0,30.4387,30.4445,30.433,30.4387,27600.0
2007-01-29 10:45:00,52.65,52.68,52.65,52.67,32100.0,30.4445,30.4619,30.4445,30.4561,32100.0
2007-01-29 10:50:00,52.67,52.69,52.66,52.67,27400.0,30.4561,30.4676,30.4503,30.4561,27400.0
2007-01-29 10:55:00,52.66,52.7,52.65,52.66,63400.0,30.4503,30.4734,30.4445,30.4503,63400.0
2007-01-29 11:00:00,52.66,52.67,52.6,52.61,49800.0,30.4503,30.4561,30.4156,30.4214,49800.0
2007-01-29 11:05:00,52.61,52.66,52.59,52.64,38000.0,30.4214,30.4503,30.4098,30.4387,38000.0
2007-01-29 11:10:00,52.64,52.69,52.64,52.68,24400.0,30.4387,30.4676,30.4387,30.4619,24400.0
2007-01-29 11:15:00,52.68,52.69,52.66,52.68,16400.0,30.4619,30.4676,30.4503,30.4619,16400.0
2007-01-29 11:20:00,52.69,52.73,52.68,52.7,46300.0,30.4676,30.4908,30.4619,30.4734,46300.0
2007-01-29 11:25:00,52.71,52.73,52.68,52.7,54400.0,30.4792,30.4908,30.4619,30.4734,54400.0
2007-01-29 11:30:00,52.7,52.72,52.66,52.68,47600.0,30.4734,30.485,30.4503,30.4619,47600.0
2007-01-29 11:35:00,52.68,52.72,52.68,52.71,63900.0,30.4619,30.485,30.4619,30.4792,63900.0
2007-01-29 11:40:00,52.7,52.71,52.65,52.67,27700.0,30.4734,30.4792,30.4445,30.4561,27700.0
2007-01-29 11:45:00,52.67,52.68,52.66,52.67,12600.0,30.4561,30.4619,30.4503,30.4561,12600.0
2007-01-29 11:50:00,52.66,52.66,52.61,52.63,26400.0,30.4503,30.4503,30.4214,30.433,26400.0
2007-01-29 11:55:00,52.64,52.71,52.64,52.68,17500.0,30.4387,30.4792,30.4387,30.4619,17500.0
2007-01-29 12:00:00,52.69,52.71,52.66,52.71,23300.0,30.4676,30.4792,30.4503,30.4792,23300.0
2007-01-29 12:05:00,52.71,52.71,52.66,52.7,79100.0,30.4792,30.4792,30.4503,30.4734,79100.0
2007-01-29 12:10:00,52.71,52.72,52.7,52.7,44700.0,30.4792,30.485,30.4734,30.4734,44700.0
2007-01-29 12:15:00,52.7,52.73,52.7,52.72,47200.0,30.4734,30.4908,30.4734,30.485,47200.0
2007-01-29 12:20:00,52.71,52.72,52.68,52.71,10700.0,30.4792,30.485,30.4619,30.4792,10700.0
2007-01-29 12:25:00,52.71,52.71,52.65,52.66,10300.0,30.4792,30.4792,30.4445,30.4503,10300.0
2007-01-29 12:30:00,52.66,52.73,52.65,52.73,22000.0,30.4503,30.4908,30.4445,30.4908,22000.0
2007-01-29 12:35:00,52.73,52.74,52.71,52.73,11600.0,30.4908,30.4966,30.4792,30.4908,11600.0
2007-01-29 12:40:00,52.74,52.75,52.72,52.73,17800.0,30.4966,30.5023,30.485,30.4908,17800.0
2007-01-29 12:45:00,52.73,52.77,52.72,52.77,11100.0,30.4908,30.5139,30.485,30.5139,11100.0
2007-01-29 12:50:00,52.76,52.8,52.74,52.75,23800.0,30.5081,30.5313,30.4966,30.5023,23800.0
2007-01-29 12:55:00,52.74,52.77,52.74,52.76,11800.0,30.4966,30.5139,30.4966,30.5081,11800.0
2007-01-29 13:00:00,52.76,52.83,52.76,52.83,29800.0,30.5081,30.5486,30.5081,30.5486,29800.0
2007-01-29 13:05:00,52.83,52.87,52.83,52.86,27400.0,30.5486,30.5717,30.5486,30.566,27400.0
2007-01-29 13:10:00,52.86,52.88,52.85,52.86,15300.0,30.566,30.5775,30.5602,30.566,15300.0
2007-01-29 13:15:00,52.86,52.87,52.85,52.85,15100.0,30.566,30.5717,30.5602,30.5602,15100.0
2007-01-29 13:20:00,52.85,52.86,52.76,52.78,20800.0,30.5602,30.566,30.5081,30.5197,20800.0
2007-01-29 13:25:00,52.77,52.8,52.77,52.8,15100.0,30.5139,30.5313,30.5139,30.5313,15100.0
2007-01-29 13:30:00,52.79,52.82,52.78,52.78,13600.0,30.5255,30.5428,30.5197,30.5197,13600.0
2007-01-29 13:35:00,52.78,52.8,52.76,52.79,69900.0,30.5197,30.5313,30.5081,30.5255,69900.0
2007-01-29 13:40:00,52.78,52.81,52.78,52.78,34500.0,30.5197,30.537,30.5197,30.5197,34500.0
2007-01-29 13:45:00,52.78,52.79,52.73,52.79,34500.0,30.5197,30.5255,30.4908,30.5255,34500.0
2007-01-29 13:50:00,52.78,52.79,52.71,52.72,41000.0,30.5197,30.5255,30.4792,30.485,41000.0
2007-01-29 13:55:00,52.72,52.79,52.7,52.78,61100.0,30.485,30.5255,30.4734,30.5197,61100.0
2007-01-29 14:00:00,52.78,52.79,52.68,52.7,42500.0,30.5197,30.5255,30.4619,30.4734,42500.0
2007-01-29 14:05:00,52.7,52.78,52.7,52.72,20700.0,30.4734,30.5197,30.4734,30.485,20700.0
2007-01-29 14:10:00,52.72,52.74,52.67,52.73,54900.0,30.485,30.4966,30.4561,30.4908,54900.0
2007-01-29 14:15:00,52.72,52.78,52.7,52.75,25500.0,30.485,30.5197,30.4734,30.5023,25500.0
2007-01-29 14:20:00,52.75,52.79,52.73,52.75,30500.0,30.5023,30.5255,30.4908,30.5023,30500.0
2007-01-29 14:25:00,52.75,52.8,52.73,52.74,35100.0,30.5023,30.5313,30.4908,30.4966,35100.0
2007-01-29 14:30:00,52.74,52.78,52.74,52.76,19500.0,30.4966,30.5197,30.4966,30.5081,19500.0
2007-01-29 14:35:00,52.76,52.79,52.73,52.75,39500.0,30.5081,30.5255,30.4908,30.5023,39500.0
2007-01-29 14:40:00,52.76,52.82,52.75,52.79,32500.0,30.5081,30.5428,30.5023,30.5255,32500.0
2007-01-29 14:45:00,52.79,52.81,52.77,52.8,40100.0,30.5255,30.537,30.5139,30.5313,40100.0
2007-01-29 14:50:00,52.79,52.79,52.74,52.76,35100.0,30.5255,30.5255,30.4966,30.5081,35100.0
2007-01-29 14:55:00,52.76,52.8,52.75,52.79,43000.0,30.5081,30.5313,30.5023,30.5255,43000.0
2007-01-29 15:00:00,52.78,52.83,52.78,52.81,50800.0,30.5197,30.5486,30.5197,30.537,50800.0
2007-01-29 15:05:00,52.8,52.8,52.74,52.79,42800.0,30.5313,30.5313,30.4966,30.5255,42800.0
2007-01-29 15:10:00,52.78,52.81,52.78,52.8,57700.0,30.5197,30.537,30.5197,30.5313,57700.0
2007-01-29 15:15:00,52.81,52.87,52.79,52.84,67300.0,30.537,30.5717,30.5255,30.5544,67300.0
2007-01-29 15:20:00,52.83,52.86,52.82,52.86,34100.0,30.5486,30.566,30.5428,30.566,34100.0
2007-01-29 15:25:00,52.86,52.91,52.84,52.85,58500.0,30.566,30.5949,30.5544,30.5602,58500.0
2007-01-29 15:30:00,52.85,52.88,52.83,52.87,32600.0,30.5602,30.5775,30.5486,30.5717,32600.0
2007-01-29 15:35:00,52.88,52.9,52.87,52.89,40300.0,30.5775,30.5891,30.5717,30.5833,40300.0
2007-01-29 15:40:00,52.89,52.9,52.85,52.87,78900.0,30.5833,30.5891,30.5602,30.5717,78900.0
2007-01-29 15:45:00,52.87,52.88,52.85,52.87,65800.0,30.5717,30.5775,30.5602,30.5717,65800.0
2007-01-29 15:50:00,52.86,52.88,52.82,52.86,69400.0,30.566,30.5775,30.5428,30.566,69400.0
2007-01-29 15:55:00,52.85,52.91,52.85,52.86,76800.0,30.5602,30.5949,30.5602,30.566,76800.0
2007-01-30 09:30:00,52.87,53.0,52.72,52.92,101700.0,30.5717,30.6469,30.485,30.6006,101700.0
2007-01-30 09:35:00,52.93,52.95,52.83,52.85,26600.0,30.6064,30.618,30.5486,30.5602,26600.0
2007-01-30 09:40:00,52.85,52.93,52.63,52.82,93500.0,30.5602,30.6064,30.433,30.5428,93500.0
2007-01-30 09:45:00,52.85,52.85,52.8,52.85,38400.0,30.5602,30.5602,30.5313,30.5602,38400.0
2007-01-30 09:50:00,52.85,52.87,52.77,52.81,44300.0,30.5602,30.5717,30.5139,30.537,44300.0
2007-01-30 09:55:00,52.83,52.85,52.77,52.82,45800.0,30.5486,30.5602,30.5139,30.5428,45800.0
2007-01-30 10:00:00,52.8,52.84,52.79,52.82,24900.0,30.5313,30.5544,30.5255,30.5428,24900.0
2007-01-30 10:05:00,52.81,52.82,52.8,52.82,9500.0,30.537,30.5428,30.5313,30.5428,9500.0
2007-01-30 10:10:00,52.81,52.81,52.71,52.72,30200.0,30.537,30.537,30.4792,30.485,30200.0
2007-01-30 10:15:00,52.73,52.78,52.73,52.77,10300.0,30.4908,30.5197,30.4908,30.5139,10300.0
2007-01-30 10:20:00,52.77,52.77,52.71,52.72,32400.0,30.5139,30.5139,30.4792,30.485,32400.0
2007-01-30 10:25:00,52.72,52.77,52.72,52.77,12000.0,30.485,30.5139,30.485,30.5139,12000.0
2007-01-30 10:30:00,52.77,52.83,52.77,52.83,50900.0,30.5139,30.5486,30.5139,30.5486,50900.0
2007-01-30 10:35:00,52.84,52.85,52.74,52.75,36300.0,30.5544,30.5602,30.4966,30.5023,36300.0
2007-01-30 10:40:00,52.75,52.77,52.72,52.77,33900.0,30.5023,30.5139,30.485,30.5139,33900.0
2007-01-30 10:45:00,52.77,52.77,52.72,52.72,30800.0,30.5139,30.5139,30.485,30.485,30800.0
2007-01-30 10:50:00,52.72,52.78,52.7,52.77,61800.0,30.485,30.5197,30.4734,30.5139,61800.0
2007-01-30 10:55:00,52.77,52.8,52.77,52.78,22800.0,30.5139,30.5313,30.5139,30.5197,22800.0
2007-01-30 11:00:00,52.78,52.79,52.74,52.75,14100.0,30.5197,30.5255,30.4966,30.5023,14100.0
2007-01-30 11:05:00,52.76,52.77,52.75,52.77,9600.0,30.5081,30.5139,30.5023,30.5139,9600.0
2007-01-30 11:10:00,52.76,52.85,52.76,52.85,33700.0,30.5081,30.5602,30.5081,30.5602,33700.0
2007-01-30 11:15:00,52.85,52.86,52.8,52.84,52300.0,30.5602,30.566,30.5313,30.5544,52300.0
2007-01-30 11:20:00,52.85,52.94,52.83,52.89,44400.0,30.5602,30.6122,30.5486,30.5833,44400.0
2007-01-30 11:25:00,52.89,53.0,52.87,52.98,38300.0,30.5833,30.6469,30.5717,30.6353,38300.0
2007-01-30 11:30:00,52.99,53.0,52.95,52.99,42600.0,30.6411,30.6469,30.618,30.6411,42600.0
2007-01-30 11:35:00,52.99,52.99,52.81,52.81,35900.0,30.6411,30.6411,30.537,30.537,35900.0
2007-01-30 11:40:00,52.81,52.87,52.78,52.81,23600.0,30.537,30.5717,30.5197,30.537,23600.0
2007-01-30 11:45:00,52.82,52.83,52.78,52.8,9900.0,30.5428,30.5486,30.5197,30.5313,9900.0
2007-01-30 11:50:00,52.81,52.82,52.79,52.81,15800.0,30.537,30.5428,30.5255,30.537,15800.0
2007-01-30 11:55:00,52.81,52.81,52.79,52.8,21800.0,30.537,30.537,30.5255,30.5313,21800.0
2007-01-30 12:00:00,52.8,52.9,52.79,52.9,25800.0,30.5313,30.5891,30.5255,30.5891,25800.0
2007-01-30 12:05:00,52.9,52.91,52.82,52.87,32000.0,30.5891,30.5949,30.5428,30.5717,32000.0
2007-01-30 12:10:00,52.88,52.9,52.85,52.85,8200.0,30.5775,30.5891,30.5602,30.5602,8200.0
2007-01-30 12:15:00,52.85,52.85,52.78,52.8,13500.0,30.5602,30.5602,30.5197,30.5313,13500.0
2007-01-30 12:20:00,52.79,52.84,52.78,52.78,12600.0,30.5255,30.5544,30.5197,30.5197,12600.0
2007-01-30 12:25:00,52.8,52.83,52.79,52.83,7000.0,30.5313,30.5486,30.5255,30.5486,7000.0
2007-01-30 12:30:00,52.82,52.83,52.8,52.81,6300.0,30.5428,30.5486,30.5313,30.537,6300.0
2007-01-30 12:35:00,52.81,52.83,52.8,52.82,6900.0,30.537,30.5486,30.5313,30.5428,6900.0
2007-01-30 12:40:00,52.83,52.83,52.82,52.82,7200.0,30.5486,30.5486,30.5428,30.5428,7200.0
2007-01-30 12:45:00,52.83,52.83,52.76,52.77,17300.0,30.5486,30.5486,30.5081,30.5139,17300.0
2007-01-30 12:50:00,52.78,52.81,52.73,52.78,53200.0,30.5197,30.537,30.4908,30.5197,53200.0
2007-01-30 12:55:00,52.78,52.82,52.71,52.79,73100.0,30.5197,30.5428,30.4792,30.5255,73100.0
2007-01-30 13:00:00,52.8,52.8,52.72,52.79,36200.0,30.5313,30.5313,30.485,30.5255,36200.0
2007-01-30 13:05:00,52.78,52.78,52.68,52.68,25700.0,30.5197,30.5197,30.4619,30.4619,25700.0
2007-01-30 13:10:00,52.69,52.7,52.66,52.67,9200.0,30.4676,30.4734,30.4503,30.4561,9200.0
2007-01-30 13:15:00,52.67,52.69,52.66,52.66,6900.0,30.4561,30.4676,30.4503,30.4503,6900.0
2007-01-30 13:20:00,52.66,52.7,52.66,52.7,9600.0,30.4503,30.4734,30.4503,30.4734,9600.0
2007-01-30 13:25:00,52.7,52.72,52.69,52.71,8000.0,30.4734,30.485,30.4676,30.4792,8000.0
2007-01-30 13:30:00,52.7,52.71,52.64,52.67,34000.0,30.4734,30.4792,30.4387,30.4561,34000.0
2007-01-30 13:35:00,52.67,52.69,52.64,52.68,9700.0,30.4561,30.4676,30.4387,30.4619,9700.0
2007-01-30 13:40:00,52.69,52.73,52.68,52.72,17900.0,30.4676,30.4908,30.4619,30.485,17900.0
2007-01-30 13:45:00,52.73,52.85,52.69,52.78,48400.0,30.4908,30.5602,30.4676,30.5197,48400.0
2007-01-30 13:50:00,52.78,52.79,52.73,52.77,15700.0,30.5197,30.5255,30.4908,30.5139,15700.0
2007-01-30 13:55:00,52.76,52.77,52.69,52.76,44000.0,30.5081,30.5139,30.4676,30.5081,44000.0
2007-01-30 14:00:00,52.74,52.76,52.69,52.69,13200.0,30.4966,30.5081,30.4676,30.4676,13200.0
2007-01-30 14:05:00,52.7,52.75,52.67,52.68,14200.0,30.4734,30.5023,30.4561,30.4619,14200.0
2007-01-30 14:10:00,52.67,52.76,52.62,52.75,34200.0,30.4561,30.5081,30.4272,30.5023,34200.0
2007-01-30 14:15:00,52.75,52.77,52.72,52.72,7200.0,30.5023,30.5139,30.485,30.485,7200.0
2007-01-30 14:20:00,52.72,52.73,52.63,52.63,41800.0,30.485,30.4908,30.433,30.433,41800.0
2007-01-30 14:25:00,52.63,52.7,52.6,52.68,40600.0,30.433,30.4734,30.4156,30.4619,40600.0
2007-01-30 14:30:00,52.68,52.68,52.64,52.65,32800.0,30.4619,30.4619,30.4387,30.4445,32800.0
2007-01-30 14:35:00,52.65,52.66,52.64,52.65,7300.0,30.4445,30.4503,30.4387,30.4445,7300.0
2007-01-30 14:40:00,52.64,52.66,52.64,52.64,15300.0,30.4387,30.4503,30.4387,30.4387,15300.0
2007-01-30 14:45:00,52.64,52.85,52.63,52.65,52100.0,30.4387,30.5602,30.433,30.4445,52100.0
2007-01-30 14:50:00,52.65,52.66,52.63,52.65,14700.0,30.4445,30.4503,30.433,30.4445,14700.0
2007-01-30 14:55:00,52.64,52.66,52.63,52.66,21300.0,30.4387,30.4503,30.433,30.4503,21300.0
2007-01-30 15:00:00,52.65,52.67,52.64,52.65,38900.0,30.4445,30.4561,30.4387,30.4445,38900.0
2007-01-30 15:05:00,52.66,52.7,52.65,52.66,57900.0,30.4503,30.4734,30.4445,30.4503,57900.0
2007-01-30 15:10:00,52.67,52.69,52.66,52.68,24400.0,30.4561,30.4676,30.4503,30.4619,24400.0
2007-01-30 15:15:00,52.68,52.68,52.63,52.64,20300.0,30.4619,30.4619,30.433,30.4387,20300.0
2007-01-30 15:20:00,52.64,52.64,52.62,52.64,43000.0,30.4387,30.4387,30.4272,30.4387,43000.0
2007-01-30 15:25:00,52.64,52.64,52.62,52.63,50300.0,30.4387,30.4387,30.4272,30.433,50300.0
2007-01-30 15:30:00,52.64,52.64,52.61,52.63,33100.0,30.4387,30.4387,30.4214,30.433,33100.0
2007-01-30 15:35:00,52.64,52.66,52.63,52.64,69300.0,30.4387,30.4503,30.433,30.4387,69300.0
2007-01-30 15:40:00,52.64,52.67,52.6,52.66,74300.0,30.4387,30.4561,30.4156,30.4503,74300.0
2007-01-30 15:45:00,52.67,52.7,52.63,52.7,51100.0,30.4561,30.4734,30.433,30.4734,51100.0
2007-01-30 15:50:00,52.7,52.81,52.69,52.76,75400.0,30.4734,30.537,30.4676,30.5081,75400.0
2007-01-30 15:55:00,52.75,52.76,52.71,52.72,124800.0,30.5023,30.5081,30.4792,30.485,124800.0
2007-01-31 09:30:00,52.7,52.75,52.55,52.67,112700.0,30.4734,30.5023,30.3867,30.4561,112700.0
2007-01-31 09:35:00,52.68,52.85,52.66,52.76,232100.0,30.4619,30.5602,30.4503,30.5081,232100.0
2007-01-31 09:40:00,52.75,52.95,52.7,52.92,157500.0,30.5023,30.618,30.4734,30.6006,157500.0
2007-01-31 09:45:00,52.92,53.14,52.87,53.08,185900.0,30.6006,30.7279,30.5717,30.6932,185900.0
2007-01-31 09:50:00,53.08,53.35,53.07,53.31,181800.0,30.6932,30.8493,30.6874,30.8262,181800.0
2007-01-31 09:55:00,53.32,53.91,53.31,53.71,390900.0,30.8319,31.1731,30.8262,31.0575,390900.0
2007-01-31 10:00:00,53.71,53.74,53.37,53.45,317500.0,31.0575,31.0748,30.8609,30.9071,317500.0
2007-01-31 10:05:00,53.45,53.48,53.16,53.3,126500.0,30.9071,30.9245,30.7394,30.8204,126500.0
2007-01-31 10:10:00,53.3,53.49,53.29,53.48,280600.0,30.8204,30.9302,30.8146,30.9245,280600.0
2007-01-31 10:15:00,53.49,53.64,53.48,53.6,149100.0,30.9302,31.017,30.9245,30.9939,149100.0
2007-01-31 10:20:00,53.59,53.69,53.47,53.69,108500.0,30.9881,31.0459,30.9187,31.0459,108500.0
2007-01-31 10:25:00,53.7,53.7,53.45,53.45,128000.0,31.0517,31.0517,30.9071,30.9071,128000.0
2007-01-31 10:30:00,53.44,53.68,53.25,53.57,158300.0,30.9013,31.0401,30.7915,30.9765,158300.0
2007-01-31 10:35:00,53.63,53.68,53.57,53.64,63400.0,31.0112,31.0401,30.9765,31.017,63400.0
2007-01-31 10:40:00,53.64,53.65,53.58,53.59,112000.0,31.017,31.0228,30.9823,30.9881,112000.0
2007-01-31 10:45:00,53.59,53.65,53.53,53.55,79400.0,30.9881,31.0228,30.9534,30.9649,79400.0
2007-01-31 10:50:00,53.54,53.6,53.38,53.44,69400.0,30.9592,30.9939,30.8666,30.9013,69400.0
2007-01-31 10:55:00,53.45,53.48,53.42,53.44,64200.0,30.9071,30.9245,30.8898,30.9013,64200.0
2007-01-31 11:00:00,53.45,53.46,53.33,53.33,201900.0,30.9071,30.9129,30.8377,30.8377,201900.0
2007-01-31 11:05:00,53.33,53.36,53.28,53.35,105800.0,30.8377,30.8551,30.8088,30.8493,105800.0
2007-01-31 11:10:00,53.35,53.45,53.31,53.32,137600.0,30.8493,30.9071,30.8262,30.8319,137600.0
2007-01-31 11:15:00,53.31,53.33,53.15,53.25,128400.0,30.8262,30.8377,30.7336,30.7915,128400.0
2007-01-31 11:20:00,53.25,53.27,53.19,53.21,93300.0,30.7915,30.803,30.7568,30.7683,93300.0
2007-01-31 11:25:00,53.21,53.24,53.2,53.22,48300.0,30.7683,30.7857,30.7626,30.7741,48300.0
2007-01-31 11:30:00,53.22,53.24,53.21,53.23,42100.0,30.7741,30.7857,30.7683,30.7799,42100.0
2007-01-31 11:35:00,53.22,53.33,53.22,53.32,27300.0,30.7741,30.8377,30.7741,30.8319,27300.0
2007-01-31 11:40:00,53.32,53.36,53.32,53.35,35600.0,30.8319,30.8551,30.8319,30.8493,35600.0
2007-01-31 11:45:00,53.36,53.36,53.35,53.36,41600.0,30.8551,30.8551,30.8493,30.8551,41600.0
2007-01-31 11:50:00,53.36,53.38,53.33,53.35,121700.0,30.8551,30.8666,30.8377,30.8493,121700.0
2007-01-31 11:55:00,53.35,53.37,53.34,53.36,89200.0,30.8493,30.8609,30.8435,30.8551,89200.0
2007-01-31 12:00:00,53.35,53.38,53.35,53.35,93500.0,30.8493,30.8666,30.8493,30.8493,93500.0
2007-01-31 12:05:00,53.35,53.39,53.35,53.38,34300.0,30.8493,30.8724,30.8493,30.8666,34300.0
2007-01-31 12:10:00,53.39,53.46,53.39,53.45,65900.0,30.8724,30.9129,30.8724,30.9071,65900.0
2007-01-31 12:15:00,53.46,53.46,53.44,53.46,23400.0,30.9129,30.9129,30.9013,30.9129,23400.0
2007-01-31 12:20:00,53.46,53.46,53.45,53.46,31100.0,30.9129,30.9129,30.9071,30.9129,31100.0
2007-01-31 12:25:00,53.45,53.46,53.39,53.4,78300.0,30.9071,30.9129,30.8724,30.8782,78300.0
2007-01-31 12:30:00,53.4,53.41,53.39,53.41,26500.0,30.8782,30.884,30.8724,30.884,26500.0
2007-01-31 12:35:00,53.4,53.41,53.39,53.4,41100.0,30.8782,30.884,30.8724,30.8782,41100.0
2007-01-31 12:40:00,53.41,53.45,53.38,53.45,34500.0,30.884,30.9071,30.8666,30.9071,34500.0
2007-01-31 12:45:00,53.44,53.47,53.44,53.47,30400.0,30.9013,30.9187,30.9013,30.9187,30400.0
2007-01-31 12:50:00,53.47,53.48,53.46,53.47,18300.0,30.9187,30.9245,30.9129,30.9187,18300.0
2007-01-31 12:55:00,53.47,53.47,53.41,53.44,90500.0,30.9187,30.9187,30.884,30.9013,90500.0
2007-01-31 13:00:00,53.43,53.55,53.43,53.5,107700.0,30.8955,30.9649,30.8955,30.936,107700.0
2007-01-31 13:05:00,53.51,53.51,53.44,53.46,92300.0,30.9418,30.9418,30.9013,30.9129,92300.0
2007-01-31 13:10:00,53.47,53.53,53.46,53.5,76200.0,30.9187,30.9534,30.9129,30.936,76200.0
2007-01-31 13:15:00,53.5,53.58,53.5,53.58,55600.0,30.936,30.9823,30.936,30.9823,55600.0
2007-01-31 13:20:00,53.58,53.59,53.58,53.59,17500.0,30.9823,30.9881,30.9823,30.9881,17500.0
2007-01-31 13:25:00,53.59,53.6,53.57,53.59,51900.0,30.9881,30.9939,30.9765,30.9881,51900.0
2007-01-31 13:30:00,53.58,53.6,53.58,53.6,16400.0,30.9823,30.9939,30.9823,30.9939,16400.0
2007-01-31 13:35:00,53.6,53.63,53.59,53.62,41200.0,30.9939,31.0112,30.9881,31.0054,41200.0
2007-01-31 13:40:00,53.62,53.63,53.61,53.63,18500.0,31.0054,31.0112,30.9996,31.0112,18500.0
2007-01-31 13:45:00,53.62,53.65,53.62,53.64,63500.0,31.0054,31.0228,31.0054,31.017,63500.0
2007-01-31 13:50:00,53.64,53.7,53.64,53.68,51500.0,31.017,31.0517,31.017,31.0401,51500.0
2007-01-31 13:55:00,53.68,53.72,53.57,53.65,61400.0,31.0401,31.0632,30.9765,31.0228,61400.0
2007-01-31 14:00:00,53.65,53.72,53.56,53.68,81400.0,31.0228,31.0632,30.9707,31.0401,81400.0
2007-01-31 14:05:00,53.7,53.73,53.6,53.73,83400.0,31.0517,31.069,30.9939,31.069,83400.0
2007-01-31 14:10:00,53.72,53.75,53.53,53.61,121600.0,31.0632,31.0806,30.9534,30.9996,121600.0
2007-01-31 14:15:00,53.61,53.72,53.61,53.7,64700.0,30.9996,31.0632,30.9996,31.0517,64700.0
2007-01-31 14:20:00,53.7,53.83,53.69,53.75,88600.0,31.0517,31.1268,31.0459,31.0806,88600.0
2007-01-31 14:25:00,53.75,53.75,53.65,53.72,90800.0,31.0806,31.0806,31.0228,31.0632,90800.0
2007-01-31 14:30:00,53.71,53.79,53.7,53.79,71900.0,31.0575,31.1037,31.0517,31.1037,71900.0
2007-01-31 14:35:00,53.79,53.88,53.74,53.83,139800.0,31.1037,31.1558,31.0748,31.1268,139800.0
2007-01-31 14:40:00,53.84,54.0,53.83,53.92,165000.0,31.1326,31.2251,31.1268,31.1789,165000.0
2007-01-31 14:45:00,53.92,54.0,53.92,53.97,84200.0,31.1789,31.2251,31.1789,31.2078,84200.0
2007-01-31 14:50:00,53.98,54.0,53.9,53.99,156500.0,31.2136,31.2251,31.1673,31.2194,156500.0
2007-01-31 14:55:00,53.99,54.25,53.99,54.2,227100.0,31.2194,31.3697,31.2194,31.3408,227100.0
2007-01-31 15:00:00,54.22,54.26,54.04,54.08,176300.0,31.3524,31.3755,31.2483,31.2714,176300.0
2007-01-31 15:05:00,54.1,54.18,54.0,54.1,172400.0,31.283,31.3292,31.2251,31.283,172400.0
2007-01-31 15:10:00,54.1,54.22,54.03,54.14,201500.0,31.283,31.3524,31.2425,31.3061,201500.0
2007-01-31 15:15:00,54.14,54.2,54.03,54.17,172700.0,31.3061,31.3408,31.2425,31.3234,172700.0
2007-01-31 15:20:00,54.16,54.22,54.1,54.22,129500.0,31.3177,31.3524,31.283,31.3524,129500.0
2007-01-31 15:25:00,54.21,54.32,54.2,54.3,177600.0,31.3466,31.4102,31.3408,31.3986,177600.0
2007-01-31 15:30:00,54.3,54.37,54.26,54.35,347200.0,31.3986,31.4391,31.3755,31.4275,347200.0
2007-01-31 15:35:00,54.34,54.35,54.14,54.2,169700.0,31.4218,31.4275,31.3061,31.3408,169700.0
2007-01-31 15:40:00,54.2,54.24,54.15,54.23,253000.0,31.3408,31.3639,31.3119,31.3581,253000.0
2007-01-31 15:45:00,54.23,54.24,54.14,54.2,143800.0,31.3581,31.3639,31.3061,31.3408,143800.0
2007-01-31 15:50:00,54.21,54.22,54.15,54.15,275700.0,31.3466,31.3524,31.3119,31.3119,275700.0
2007-01-31 15:55:00,54.15,54.19,54.14,54.17,349100.0,31.3119,31.335,31.3061,31.3234,349100.0
2007-02-01 09:30:00,54.65,54.85,54.57,54.57,411600.0,31.601,31.7167,31.5547,31.5547,411600.0
2007-02-01 09:35:00,54.57,54.89,54.5,54.89,138500.0,31.5547,31.7398,31.5143,31.7398,138500.0
2007-02-01 09:40:00,54.89,55.0,54.7,54.74,514800.0,31.7398,31.8034,31.6299,31.653,514800.0
2007-02-01 09:45:00,54.74,54.97,54.55,54.65,184400.0,31.653,31.786,31.5432,31.601,184400.0
2007-02-01 09:50:00,54.66,54.83,54.64,54.78,96500.0,31.6068,31.7051,31.5952,31.6762,96500.0
2007-02-01 09:55:00,54.76,54.88,54.7,54.86,100500.0,31.6646,31.734,31.6299,31.7224,100500.0
2007-02-01 10:00:00,54.85,54.98,54.78,54.98,145100.0,31.7167,31.7918,31.6762,31.7918,145100.0
2007-02-01 10:05:00,54.98,55.04,54.96,55.03,164400.0,31.7918,31.8265,31.7803,31.8207,164400.0
2007-02-01 10:10:00,55.02,55.04,54.84,54.91,97800.0,31.815,31.8265,31.7109,31.7514,97800.0
2007-02-01 10:15:00,54.9,54.99,54.87,54.98,72400.0,31.7456,31.7976,31.7282,31.7918,72400.0
2007-02-01 10:20:00,54.97,55.01,54.94,54.94,112300.0,31.786,31.8092,31.7687,31.7687,112300.0
2007-02-01 10:25:00,54.94,54.96,54.73,54.76,120500.0,31.7687,31.7803,31.6473,31.6646,120500.0
2007-02-01 10:30:00,54.76,54.9,54.7,54.9,97800.0,31.6646,31.7456,31.6299,31.7456,97800.0
2007-02-01 10:35:00,54.89,54.92,54.79,54.85,137100.0,31.7398,31.7571,31.682,31.7167,137100.0
2007-02-01 10:40:00,54.86,54.9,54.83,54.89,61300.0,31.7224,31.7456,31.7051,31.7398,61300.0
2007-02-01 10:45:00,54.89,54.9,54.87,54.87,49400.0,31.7398,31.7456,31.7282,31.7282,49400.0
2007-02-01 10:50:00,54.88,54.88,54.67,54.82,74800.0,31.734,31.734,31.6126,31.6993,74800.0
2007-02-01 10:55:00,54.83,54.86,54.72,54.73,74300.0,31.7051,31.7224,31.6415,31.6473,74300.0
2007-02-01 11:00:00,54.72,54.72,54.6,54.63,79600.0,31.6415,31.6415,31.5721,31.5894,79600.0
2007-02-01 11:05:00,54.63,54.73,54.62,54.72,140500.0,31.5894,31.6473,31.5837,31.6415,140500.0
2007-02-01 11:10:00,54.72,54.72,54.67,54.68,75300.0,31.6415,31.6415,31.6126,31.6184,75300.0
2007-02-01 11:15:00,54.67,54.73,54.67,54.73,75700.0,31.6126,31.6473,31.6126,31.6473,75700.0
2007-02-01 11:20:00,54.73,54.75,54.64,54.65,109000.0,31.6473,31.6588,31.5952,31.601,109000.0
2007-02-01 11:25:00,54.65,54.7,54.64,54.7,64900.0,31.601,31.6299,31.5952,31.6299,64900.0
2007-02-01 11:30:00,54.7,54.75,54.69,54.75,88200.0,31.6299,31.6588,31.6241,31.6588,88200.0
2007-02-01 11:35:00,54.74,54.82,54.74,54.8,162400.0,31.653,31.6993,31.653,31.6877,162400.0
2007-02-01 11:40:00,54.81,54.87,54.8,54.87,34700.0,31.6935,31.7282,31.6877,31.7282,34700.0
2007-02-01 11:45:00,54.87,54.88,54.82,54.82,51700.0,31.7282,31.734,31.6993,31.6993,51700.0
2007-02-01 11:50:00,54.83,54.84,54.79,54.8,42200.0,31.7051,31.7109,31.682,31.6877,42200.0
2007-02-01 11:55:00,54.81,54.85,54.78,54.84,54600.0,31.6935,31.7167,31.6762,31.7109,54600.0
2007-02-01 12:00:00,54.84,54.86,54.77,54.78,37900.0,31.7109,31.7224,31.6704,31.6762,37900.0
2007-02-01 12:05:00,54.79,54.84,54.78,54.83,37600.0,31.682,31.7109,31.6762,31.7051,37600.0
2007-02-01 12:10:00,54.84,54.85,54.83,54.85,22600.0,31.7109,31.7167,31.7051,31.7167,22600.0
2007-02-01 12:15:00,54.84,54.88,54.84,54.87,28500.0,31.7109,31.734,31.7109,31.7282,28500.0
2007-02-01 12:20:00,54.88,54.9,54.86,54.89,64900.0,31.734,31.7456,31.7224,31.7398,64900.0
2007-02-01 12:25:00,54.88,54.89,54.87,54.88,32000.0,31.734,31.7398,31.7282,31.734,32000.0
2007-02-01 12:30:00,54.89,54.89,54.85,54.85,77200.0,31.7398,31.7398,31.7167,31.7167,77200.0
2007-02-01 12:35:00,54.85,54.87,54.84,54.86,54900.0,31.7167,31.7282,31.7109,31.7224,54900.0
2007-02-01 12:40:00,54.86,54.87,54.84,54.86,34700.0,31.7224,31.7282,31.7109,31.7224,34700.0
2007-02-01 12:45:00,54.87,54.87,54.77,54.78,54500.0,31.7282,31.7282,31.6704,31.6762,54500.0
2007-02-01 12:50:00,54.78,54.87,54.78,54.83,83300.0,31.6762,31.7282,31.6762,31.7051,83300.0
2007-02-01 12:55:00,54.83,54.88,54.8,54.87,95900.0,31.7051,31.734,31.6877,31.7282,95900.0
2007-02-01 13:00:00,54.87,54.87,54.82,54.84,29400.0,31.7282,31.7282,31.6993,31.7109,29400.0
2007-02-01 13:05:00,54.84,54.84,54.82,54.84,43300.0,31.7109,31.7109,31.6993,31.7109,43300.0
2007-02-01 13:10:00,54.84,54.84,54.82,54.84,16100.0,31.7109,31.7109,31.6993,31.7109,16100.0
2007-02-01 13:15:00,54.84,54.86,54.82,54.85,48100.0,31.7109,31.7224,31.6993,31.7167,48100.0
2007-02-01 13:20:00,54.86,54.94,54.85,54.94,31100.0,31.7224,31.7687,31.7167,31.7687,31100.0
2007-02-01 13:25:00,54.94,54.97,54.93,54.93,34000.0,31.7687,31.786,31.7629,31.7629,34000.0
2007-02-01 13:30:00,54.94,54.98,54.89,54.93,87800.0,31.7687,31.7918,31.7398,31.7629,87800.0
2007-02-01 13:35:00,54.94,54.95,54.89,54.92,44300.0,31.7687,31.7745,31.7398,31.7571,44300.0
2007-02-01 13:40:00,54.91,54.95,54.89,54.94,21300.0,31.7514,31.7745,31.7398,31.7687,21300.0
2007-02-01 13:45:00,54.94,54.95,54.89,54.93,73600.0,31.7687,31.7745,31.7398,31.7629,73600.0
2007-02-01 13:50:00,54.92,54.93,54.89,54.93,61300.0,31.7571,31.7629,31.7398,31.7629,61300.0
2007-02-01 13:55:00,54.93,54.93,54.89,54.92,41400.0,31.7629,31.7629,31.7398,31.7571,41400.0
2007-02-01 14:00:00,54.92,54.94,54.9,54.91,20500.0,31.7571,31.7687,31.7456,31.7514,20500.0
2007-02-01 14:05:00,54.91,54.95,54.9,54.9,35700.0,31.7514,31.7745,31.7456,31.7456,35700.0
2007-02-01 14:10:00,54.9,54.91,54.82,54.82,48000.0,31.7456,31.7514,31.6993,31.6993,48000.0
2007-02-01 14:15:00,54.83,54.84,54.82,54.83,30300.0,31.7051,31.7109,31.6993,31.7051,30300.0
2007-02-01 14:20:00,54.83,54.9,54.83,54.9,38100.0,31.7051,31.7456,31.7051,31.7456,38100.0
2007-02-01 14:25:00,54.91,54.92,54.86,54.89,51400.0,31.7514,31.7571,31.7224,31.7398,51400.0
2007-02-01 14:30:00,54.9,54.92,54.89,54.91,29200.0,31.7456,31.7571,31.7398,31.7514,29200.0
2007-02-01 14:35:00,54.91,54.92,54.89,54.91,19600.0,31.7514,31.7571,31.7398,31.7514,19600.0
2007-02-01 14:40:00,54.9,54.91,54.89,54.89,12800.0,31.7456,31.7514,31.7398,31.7398,12800.0
2007-02-01 14:45:00,54.9,54.9,54.86,54.87,29900.0,31.7456,31.7456,31.7224,31.7282,29900.0
2007-02-01 14:50:00,54.87,54.92,54.87,54.91,66300.0,31.7282,31.7571,31.7282,31.7514,66300.0
2007-02-01 14:55:00,54.91,54.92,54.88,54.91,47200.0,31.7514,31.7571,31.734,31.7514,47200.0
2007-02-01 15:00:00,54.91,54.96,54.9,54.91,48100.0,31.7514,31.7803,31.7456,31.7514,48100.0
2007-02-01 15:05:00,54.91,54.92,54.89,54.9,54900.0,31.7514,31.7571,31.7398,31.7456,54900.0
2007-02-01 15:10:00,54.89,54.91,54.8,54.8,86400.0,31.7398,31.7514,31.6877,31.6877,86400.0
2007-02-01 15:15:00,54.8,54.9,54.8,54.85,104800.0,31.6877,31.7456,31.6877,31.7167,104800.0
2007-02-01 15:20:00,54.85,54.88,54.82,54.83,53800.0,31.7167,31.734,31.6993,31.7051,53800.0
2007-02-01 15:25:00,54.83,54.87,54.82,54.85,62100.0,31.7051,31.7282,31.6993,31.7167,62100.0
2007-02-01 15:30:00,54.86,54.86,54.82,54.84,34200.0,31.7224,31.7224,31.6993,31.7109,34200.0
2007-02-01 15:35:00,54.84,54.84,54.8,54.81,66600.0,31.7109,31.7109,31.6877,31.6935,66600.0
2007-02-01 15:40:00,54.82,54.85,54.79,54.79,151500.0,31.6993,31.7167,31.682,31.682,151500.0
2007-02-01 15:45:00,54.8,54.81,54.77,54.78,171400.0,31.6877,31.6935,31.6704,31.6762,171400.0
2007-02-01 15:50:00,54.77,54.83,54.68,54.78,248600.0,31.6704,31.7051,31.6184,31.6762,248600.0
2007-02-01 15:55:00,54.78,54.79,54.5,54.74,157500.0,31.6762,31.682,31.5143,31.653,157500.0
2007-02-02 09:30:00,54.68,54.77,54.65,54.77,108300.0,31.6184,31.6704,31.601,31.6704,108300.0
2007-02-02 09:35:00,54.75,54.78,54.67,54.69,73200.0,31.6588,31.6762,31.6126,31.6241,73200.0
2007-02-02 09:40:00,54.69,54.69,54.44,54.5,95700.0,31.6241,31.6241,31.4796,31.5143,95700.0
2007-02-02 09:45:00,54.5,54.7,54.48,54.69,81800.0,31.5143,31.6299,31.5027,31.6241,81800.0
2007-02-02 09:50:00,54.69,54.69,54.55,54.55,56000.0,31.6241,31.6241,31.5432,31.5432,56000.0
2007-02-02 09:55:00,54.56,54.61,54.4,54.47,111000.0,31.549,31.5779,31.4564,31.4969,111000.0
2007-02-02 10:00:00,54.48,54.56,54.45,54.55,123600.0,31.5027,31.549,31.4854,31.5432,123600.0
2007-02-02 10:05:00,54.54,54.6,54.53,54.6,53300.0,31.5374,31.5721,31.5316,31.5721,53300.0
2007-02-02 10:10:00,54.58,54.69,54.58,54.68,82300.0,31.5605,31.6241,31.5605,31.6184,82300.0
2007-02-02 10:15:00,54.68,54.69,54.6,54.61,65800.0,31.6184,31.6241,31.5721,31.5779,65800.0
2007-02-02 10:20:00,54.61,54.62,54.37,54.49,109100.0,31.5779,31.5837,31.4391,31.5085,109100.0
2007-02-02 10:25:00,54.51,54.51,54.49,54.51,23500.0,31.5201,31.5201,31.5085,31.5201,23500.0
2007-02-02 10:30:00,54.51,54.57,54.5,54.56,27700.0,31.5201,31.5547,31.5143,31.549,27700.0
2007-02-02 10:35:00,54.57,54.64,54.56,54.59,31700.0,31.5547,31.5952,31.549,31.5663,31700.0
2007-02-02 10:40:00,54.61,54.61,54.54,54.59,73600.0,31.5779,31.5779,31.5374,31.5663,73600.0
2007-02-02 10:45:00,54.59,54.63,54.59,54.62,44400.0,31.5663,31.5894,31.5663,31.5837,44400.0
2007-02-02 10:50:00,54.62,54.7,54.61,54.65,91900.0,31.5837,31.6299,31.5779,31.601,91900.0
2007-02-02 10:55:00,54.65,54.66,54.6,54.64,225500.0,31.601,31.6068,31.5721,31.5952,225500.0
2007-02-02 11:00:00,54.64,54.66,54.59,54.59,537800.0,31.5952,31.6068,31.5663,31.5663,537800.0
2007-02-02 11:05:00,54.59,54.6,54.49,54.49,40900.0,31.5663,31.5721,31.5085,31.5085,40900.0
2007-02-02 11:10:00,54.49,54.52,54.49,54.51,118300.0,31.5085,31.5258,31.5085,31.5201,118300.0
2007-02-02 11:15:00,54.51,54.52,54.49,54.49,26600.0,31.5201,31.5258,31.5085,31.5085,26600.0
2007-02-02 11:20:00,54.48,54.5,54.46,54.47,69300.0,31.5027,31.5143,31.4911,31.4969,69300.0
2007-02-02 11:25:00,54.47,54.48,54.46,54.46,24400.0,31.4969,31.5027,31.4911,31.4911,24400.0
2007-02-02 11:30:00,54.47,54.47,54.43,54.45,33200.0,31.4969,31.4969,31.4738,31.4854,33200.0
2007-02-02 11:35:00,54.44,54.45,54.43,54.44,33600.0,31.4796,31.4854,31.4738,31.4796,33600.0
2007-02-02 11:40:00,54.44,54.46,54.38,54.41,49600.0,31.4796,31.4911,31.4449,31.4622,49600.0
2007-02-02 11:45:00,54.42,54.44,54.41,54.44,20300.0,31.468,31.4796,31.4622,31.4796,20300.0
2007-02-02 11:50:00,54.44,54.46,54.43,54.45,13200.0,31.4796,31.4911,31.4738,31.4854,13200.0
2007-02-02 11:55:00,54.45,54.46,54.43,54.44,9300.0,31.4854,31.4911,31.4738,31.4796,9300.0
2007-02-02 12:00:00,54.44,54.48,54.38,54.39,31100.0,31.4796,31.5027,31.4449,31.4507,31100.0
2007-02-02 12:05:00,54.38,54.41,54.37,54.41,12700.0,31.4449,31.4622,31.4391,31.4622,12700.0
2007-02-02 12:10:00,54.4,54.42,54.39,54.42,16100.0,31.4564,31.468,31.4507,31.468,16100.0
2007-02-02 12:15:00,54.42,54.43,54.41,54.41,10900.0,31.468,31.4738,31.4622,31.4622,10900.0
2007-02-02 12:20:00,54.42,54.43,54.39,54.4,24300.0,31.468,31.4738,31.4507,31.4564,24300.0
2007-02-02 12:25:00,54.4,54.41,54.39,54.4,34400.0,31.4564,31.4622,31.4507,31.4564,34400.0
2007-02-02 12:30:00,54.39,54.41,54.39,54.4,15200.0,31.4507,31.4622,31.4507,31.4564,15200.0
2007-02-02 12:35:00,54.4,54.41,54.39,54.4,68100.0,31.4564,31.4622,31.4507,31.4564,68100.0
2007-02-02 12:40:00,54.4,54.42,54.4,54.41,33800.0,31.4564,31.468,31.4564,31.4622,33800.0
2007-02-02 12:45:00,54.4,54.41,54.4,54.41,5700.0,31.4564,31.4622,31.4564,31.4622,5700.0
2007-02-02 12:50:00,54.41,54.42,54.4,54.4,15200.0,31.4622,31.468,31.4564,31.4564,15200.0
2007-02-02 12:55:00,54.4,54.43,54.4,54.43,10600.0,31.4564,31.4738,31.4564,31.4738,10600.0
2007-02-02 13:00:00,54.43,54.47,54.43,54.43,23100.0,31.4738,31.4969,31.4738,31.4738,23100.0
2007-02-02 13:05:00,54.43,54.44,54.4,54.41,11600.0,31.4738,31.4796,31.4564,31.4622,11600.0
2007-02-02 13:10:00,54.42,54.42,54.4,54.4,8400.0,31.468,31.468,31.4564,31.4564,8400.0
2007-02-02 13:15:00,54.4,54.41,54.39,54.4,54900.0,31.4564,31.4622,31.4507,31.4564,54900.0
2007-02-02 13:20:00,54.4,54.42,54.39,54.4,37900.0,31.4564,31.468,31.4507,31.4564,37900.0
2007-02-02 13:25:00,54.41,54.41,54.39,54.4,30600.0,31.4622,31.4622,31.4507,31.4564,30600.0
2007-02-02 13:30:00,54.41,54.45,54.4,54.45,44500.0,31.4622,31.4854,31.4564,31.4854,44500.0
2007-02-02 13:35:00,54.45,54.47,54.42,54.42,53300.0,31.4854,31.4969,31.468,31.468,53300.0
2007-02-02 13:40:00,54.43,54.43,54.41,54.42,19100.0,31.4738,31.4738,31.4622,31.468,19100.0
2007-02-02 13:45:00,54.42,54.51,54.4,54.4,113200.0,31.468,31.5201,31.4564,31.4564,113200.0
2007-02-02 13:50:00,54.41,54.43,54.4,54.41,43000.0,31.4622,31.4738,31.4564,31.4622,43000.0
2007-02-02 13:55:00,54.41,54.46,54.4,54.43,52900.0,31.4622,31.4911,31.4564,31.4738,52900.0
2007-02-02 14:00:00,54.44,54.44,54.4,54.41,23000.0,31.4796,31.4796,31.4564,31.4622,23000.0
2007-02-02 14:05:00,54.41,54.44,54.4,54.44,75500.0,31.4622,31.4796,31.4564,31.4796,75500.0
2007-02-02 14:10:00,54.44,54.44,54.4,54.41,57000.0,31.4796,31.4796,31.4564,31.4622,57000.0
2007-02-02 14:15:00,54.42,54.48,54.41,54.46,58900.0,31.468,31.5027,31.4622,31.4911,58900.0
2007-02-02 14:20:00,54.46,54.48,54.44,54.48,105600.0,31.4911,31.5027,31.4796,31.5027,105600.0
2007-02-02 14:25:00,54.48,54.48,54.43,54.44,37300.0,31.5027,31.5027,31.4738,31.4796,37300.0
2007-02-02 14:30:00,54.44,54.47,54.43,54.46,26300.0,31.4796,31.4969,31.4738,31.4911,26300.0
2007-02-02 14:35:00,54.47,54.49,54.46,54.48,35200.0,31.4969,31.5085,31.4911,31.5027,35200.0
2007-02-02 14:40:00,54.48,54.49,54.46,54.48,38800.0,31.5027,31.5085,31.4911,31.5027,38800.0
2007-02-02 14:45:00,54.48,54.49,54.46,54.47,44300.0,31.5027,31.5085,31.4911,31.4969,44300.0
2007-02-02 14:50:00,54.48,54.51,54.47,54.51,19400.0,31.5027,31.5201,31.4969,31.5201,19400.0
2007-02-02 14:55:00,54.5,54.51,54.5,54.51,14300.0,31.5143,31.5201,31.5143,31.5201,14300.0
2007-02-02 15:00:00,54.51,54.52,54.49,54.5,47600.0,31.5201,31.5258,31.5085,31.5143,47600.0
2007-02-02 15:05:00,54.5,54.51,54.45,54.46,57800.0,31.5143,31.5201,31.4854,31.4911,57800.0
2007-02-02 15:10:00,54.46,54.47,54.45,54.47,34000.0,31.4911,31.4969,31.4854,31.4969,34000.0
2007-02-02 15:15:00,54.46,54.49,54.45,54.49,58400.0,31.4911,31.5085,31.4854,31.5085,58400.0
2007-02-02 15:20:00,54.48,54.5,54.47,54.48,55900.0,31.5027,31.5143,31.4969,31.5027,55900.0
2007-02-02 15:25:00,54.48,54.51,54.46,54.47,46800.0,31.5027,31.5201,31.4911,31.4969,46800.0
2007-02-02 15:30:00,54.47,54.48,54.43,54.46,161300.0,31.4969,31.5027,31.4738,31.4911,161300.0
2007-02-02 15:35:00,54.46,54.51,54.45,54.5,61600.0,31.4911,31.5201,31.4854,31.5143,61600.0
2007-02-02 15:40:00,54.5,54.52,54.46,54.51,104600.0,31.5143,31.5258,31.4911,31.5201,104600.0
2007-02-02 15:45:00,54.51,54.53,54.5,54.52,50100.0,31.5201,31.5316,31.5143,31.5258,50100.0
2007-02-02 15:50:00,54.53,54.6,54.51,54.56,150400.0,31.5316,31.5721,31.5201,31.549,150400.0
2007-02-02 15:55:00,54.57,54.61,54.52,54.58,164400.0,31.5547,31.5779,31.5258,31.5605,164400.0
2007-02-05 09:30:00,54.43,54.49,54.4,54.45,69700.0,31.4738,31.5085,31.4564,31.4854,69700.0
2007-02-05 09:35:00,54.45,54.47,54.41,54.43,22700.0,31.4854,31.4969,31.4622,31.4738,22700.0
2007-02-05 09:40:00,54.43,54.43,54.3,54.3,42400.0,31.4738,31.4738,31.3986,31.3986,42400.0
2007-02-05 09:45:00,54.3,54.36,54.27,54.32,186500.0,31.3986,31.4333,31.3813,31.4102,186500.0
2007-02-05 09:50:00,54.32,54.42,54.32,54.33,45100.0,31.4102,31.468,31.4102,31.416,45100.0
2007-02-05 09:55:00,54.35,54.37,54.31,54.34,64500.0,31.4275,31.4391,31.4044,31.4218,64500.0
2007-02-05 10:00:00,54.35,54.41,54.2,54.24,98400.0,31.4275,31.4622,31.3408,31.3639,98400.0
2007-02-05 10:05:00,54.25,54.26,54.1,54.15,119900.0,31.3697,31.3755,31.283,31.3119,119900.0
2007-02-05 10:10:00,54.17,54.19,54.11,54.11,44400.0,31.3234,31.335,31.2888,31.2888,44400.0
2007-02-05 10:15:00,54.13,54.14,54.1,54.12,76500.0,31.3003,31.3061,31.283,31.2945,76500.0
2007-02-05 10:20:00,54.12,54.13,54.03,54.09,90500.0,31.2945,31.3003,31.2425,31.2772,90500.0
2007-02-05 10:25:00,54.09,54.11,54.07,54.11,43000.0,31.2772,31.2888,31.2656,31.2888,43000.0
2007-02-05 10:30:00,54.11,54.24,54.1,54.23,56600.0,31.2888,31.3639,31.283,31.3581,56600.0
2007-02-05 10:35:00,54.22,54.31,54.22,54.3,37800.0,31.3524,31.4044,31.3524,31.3986,37800.0
2007-02-05 10:40:00,54.29,54.3,54.28,54.3,35700.0,31.3928,31.3986,31.3871,31.3986,35700.0
2007-02-05 10:45:00,54.31,54.34,54.29,54.34,23400.0,31.4044,31.4218,31.3928,31.4218,23400.0
2007-02-05 10:50:00,54.34,54.35,54.29,54.33,35200.0,31.4218,31.4275,31.3928,31.416,35200.0
2007-02-05 10:55:00,54.33,54.45,54.33,54.44,70800.0,31.416,31.4854,31.416,31.4796,70800.0
2007-02-05 11:00:00,54.44,54.44,54.41,54.44,33900.0,31.4796,31.4796,31.4622,31.4796,33900.0
2007-02-05 11:05:00,54.44,54.45,54.42,54.45,20500.0,31.4796,31.4854,31.468,31.4854,20500.0
2007-02-05 11:10:00,54.45,54.46,54.4,54.42,39600.0,31.4854,31.4911,31.4564,31.468,39600.0
2007-02-05 11:15:00,54.42,54.43,54.37,54.37,24100.0,31.468,31.4738,31.4391,31.4391,24100.0
2007-02-05 11:20:00,54.36,54.36,54.29,54.35,30500.0,31.4333,31.4333,31.3928,31.4275,30500.0
2007-02-05 11:25:00,54.35,54.37,54.33,54.34,23100.0,31.4275,31.4391,31.416,31.4218,23100.0
2007-02-05 11:30:00,54.35,54.38,54.34,54.38,40300.0,31.4275,31.4449,31.4218,31.4449,40300.0
2007-02-05 11:35:00,54.38,54.43,54.38,54.43,43100.0,31.4449,31.4738,31.4449,31.4738,43100.0
2007-02-05 11:40:00,54.42,54.53,54.42,54.53,114700.0,31.468,31.5316,31.468,31.5316,114700.0
2007-02-05 11:45:00,54.53,54.54,54.45,54.46,38100.0,31.5316,31.5374,31.4854,31.4911,38100.0
2007-02-05 11:50:00,54.45,54.48,54.44,54.46,25700.0,31.4854,31.5027,31.4796,31.4911,25700.0
2007-02-05 11:55:00,54.46,54.5,54.46,54.5,29200.0,31.4911,31.5143,31.4911,31.5143,29200.0
2007-02-05 12:00:00,54.5,54.5,54.48,54.5,24500.0,31.5143,31.5143,31.5027,31.5143,24500.0
2007-02-05 12:05:00,54.49,54.51,54.49,54.51,31100.0,31.5085,31.5201,31.5085,31.5201,31100.0
2007-02-05 12:10:00,54.5,54.51,54.49,54.49,23200.0,31.5143,31.5201,31.5085,31.5085,23200.0
2007-02-05 12:15:00,54.5,54.51,54.49,54.5,54200.0,31.5143,31.5201,31.5085,31.5143,54200.0
2007-02-05 12:20:00,54.5,54.51,54.49,54.51,12200.0,31.5143,31.5201,31.5085,31.5201,12200.0
2007-02-05 12:25:00,54.51,54.51,54.5,54.51,19900.0,31.5201,31.5201,31.5143,31.5201,19900.0
2007-02-05 12:30:00,54.51,54.52,54.5,54.52,15900.0,31.5201,31.5258,31.5143,31.5258,15900.0
2007-02-05 12:35:00,54.51,54.53,54.5,54.52,27400.0,31.5201,31.5316,31.5143,31.5258,27400.0
2007-02-05 12:40:00,54.51,54.52,54.5,54.51,11900.0,31.5201,31.5258,31.5143,31.5201,11900.0
2007-02-05 12:45:00,54.51,54.52,54.49,54.5,24300.0,31.5201,31.5258,31.5085,31.5143,24300.0
2007-02-05 12:50:00,54.5,54.51,54.5,54.51,15100.0,31.5143,31.5201,31.5143,31.5201,15100.0
2007-02-05 12:55:00,54.51,54.52,54.48,54.51,38100.0,31.5201,31.5258,31.5027,31.5201,38100.0
2007-02-05 13:00:00,54.52,54.54,54.5,54.51,16700.0,31.5258,31.5374,31.5143,31.5201,16700.0
2007-02-05 13:05:00,54.51,54.51,54.5,54.51,14700.0,31.5201,31.5201,31.5143,31.5201,14700.0
2007-02-05 13:10:00,54.5,54.51,54.5,54.5,10300.0,31.5143,31.5201,31.5143,31.5143,10300.0
2007-02-05 13:15:00,54.5,54.52,54.5,54.51,26500.0,31.5143,31.5258,31.5143,31.5201,26500.0
2007-02-05 13:20:00,54.51,54.54,54.51,54.51,24000.0,31.5201,31.5374,31.5201,31.5201,24000.0
2007-02-05 13:25:00,54.52,54.53,54.5,54.52,49600.0,31.5258,31.5316,31.5143,31.5258,49600.0
2007-02-05 13:30:00,54.52,54.53,54.5,54.52,50400.0,31.5258,31.5316,31.5143,31.5258,50400.0
2007-02-05 13:35:00,54.52,54.52,54.51,54.51,25800.0,31.5258,31.5258,31.5201,31.5201,25800.0
2007-02-05 13:40:00,54.52,54.54,54.5,54.54,35500.0,31.5258,31.5374,31.5143,31.5374,35500.0
2007-02-05 13:45:00,54.53,54.55,54.51,54.55,33100.0,31.5316,31.5432,31.5201,31.5432,33100.0
2007-02-05 13:50:00,54.53,54.55,54.53,54.54,14200.0,31.5316,31.5432,31.5316,31.5374,14200.0
2007-02-05 13:55:00,54.54,54.55,54.53,54.54,21400.0,31.5374,31.5432,31.5316,31.5374,21400.0
2007-02-05 14:00:00,54.53,54.57,54.52,54.56,83800.0,31.5316,31.5547,31.5258,31.549,83800.0
2007-02-05 14:05:00,54.56,54.56,54.54,54.56,36400.0,31.549,31.549,31.5374,31.549,36400.0
2007-02-05 14:10:00,54.54,54.63,54.54,54.61,107100.0,31.5374,31.5894,31.5374,31.5779,107100.0
2007-02-05 14:15:00,54.61,54.65,54.59,54.61,80800.0,31.5779,31.601,31.5663,31.5779,80800.0
2007-02-05 14:20:00,54.6,54.67,54.6,54.66,80600.0,31.5721,31.6126,31.5721,31.6068,80600.0
2007-02-05 14:25:00,54.66,54.69,54.65,54.68,27600.0,31.6068,31.6241,31.601,31.6184,27600.0
2007-02-05 14:30:00,54.68,54.7,54.67,54.69,29400.0,31.6184,31.6299,31.6126,31.6241,29400.0
2007-02-05 14:35:00,54.68,54.7,54.68,54.69,28000.0,31.6184,31.6299,31.6184,31.6241,28000.0
2007-02-05 14:40:00,54.69,54.7,54.68,54.68,8400.0,31.6241,31.6299,31.6184,31.6184,8400.0
2007-02-05 14:45:00,54.68,54.69,54.67,54.69,16900.0,31.6184,31.6241,31.6126,31.6241,16900.0
2007-02-05 14:50:00,54.68,54.7,54.67,54.67,14600.0,31.6184,31.6299,31.6126,31.6126,14600.0
2007-02-05 14:55:00,54.67,54.71,54.67,54.68,27500.0,31.6126,31.6357,31.6126,31.6184,27500.0
2007-02-05 15:00:00,54.67,54.68,54.64,54.67,44900.0,31.6126,31.6184,31.5952,31.6126,44900.0
2007-02-05 15:05:00,54.68,54.69,54.67,54.67,36700.0,31.6184,31.6241,31.6126,31.6126,36700.0
2007-02-05 15:10:00,54.67,54.68,54.66,54.67,19500.0,31.6126,31.6184,31.6068,31.6126,19500.0
2007-02-05 15:15:00,54.67,54.69,54.64,54.66,53600.0,31.6126,31.6241,31.5952,31.6068,53600.0
2007-02-05 15:20:00,54.65,54.72,54.65,54.69,41400.0,31.601,31.6415,31.601,31.6241,41400.0
2007-02-05 15:25:00,54.69,54.69,54.67,54.69,49100.0,31.6241,31.6241,31.6126,31.6241,49100.0
2007-02-05 15:30:00,54.68,54.69,54.66,54.67,52200.0,31.6184,31.6241,31.6068,31.6126,52200.0
2007-02-05 15:35:00,54.65,54.7,54.65,54.68,131300.0,31.601,31.6299,31.601,31.6184,131300.0
2007-02-05 15:40:00,54.68,54.69,54.67,54.67,70800.0,31.6184,31.6241,31.6126,31.6126,70800.0
2007-02-05 15:45:00,54.67,54.69,54.6,54.63,144400.0,31.6126,31.6241,31.5721,31.5894,144400.0
2007-02-05 15:50:00,54.62,54.69,54.6,54.64,206300.0,31.5837,31.6241,31.5721,31.5952,206300.0
2007-02-05 15:55:00,54.64,54.69,54.63,54.66,183200.0,31.5952,31.6241,31.5894,31.6068,183200.0
2007-02-06 09:30:00,54.6,54.6,54.44,54.44,80000.0,31.5721,31.5721,31.4796,31.4796,80000.0
2007-02-06 09:35:00,54.44,54.52,54.4,54.46,73100.0,31.4796,31.5258,31.4564,31.4911,73100.0
2007-02-06 09:40:00,54.46,54.64,54.46,54.55,80100.0,31.4911,31.5952,31.4911,31.5432,80100.0
2007-02-06 09:45:00,54.55,54.6,54.5,54.57,70400.0,31.5432,31.5721,31.5143,31.5547,70400.0
2007-02-06 09:50:00,54.58,54.59,54.47,54.47,26900.0,31.5605,31.5663,31.4969,31.4969,26900.0
2007-02-06 09:55:00,54.5,54.5,54.44,54.47,38400.0,31.5143,31.5143,31.4796,31.4969,38400.0
2007-02-06 10:00:00,54.48,54.48,54.4,54.41,18100.0,31.5027,31.5027,31.4564,31.4622,18100.0
2007-02-06 10:05:00,54.4,54.48,54.39,54.39,27800.0,31.4564,31.5027,31.4507,31.4507,27800.0
2007-02-06 10:10:00,54.39,54.47,54.39,54.46,6600.0,31.4507,31.4969,31.4507,31.4911,6600.0
2007-02-06 10:15:00,54.48,54.52,54.47,54.5,31100.0,31.5027,31.5258,31.4969,31.5143,31100.0
2007-02-06 10:20:00,54.51,54.51,54.48,54.49,32700.0,31.5201,31.5201,31.5027,31.5085,32700.0
2007-02-06 10:25:00,54.5,54.55,54.48,54.55,21600.0,31.5143,31.5432,31.5027,31.5432,21600.0
2007-02-06 10:30:00,54.55,54.59,54.54,54.57,17700.0,31.5432,31.5663,31.5374,31.5547,17700.0
2007-02-06 10:35:00,54.57,54.57,54.53,54.55,23700.0,31.5547,31.5547,31.5316,31.5432,23700.0
2007-02-06 10:40:00,54.56,54.56,54.54,54.56,23800.0,31.549,31.549,31.5374,31.549,23800.0
2007-02-06 10:45:00,54.56,54.61,54.54,54.57,36500.0,31.549,31.5779,31.5374,31.5547,36500.0
2007-02-06 10:50:00,54.57,54.6,54.56,54.56,32500.0,31.5547,31.5721,31.549,31.549,32500.0
2007-02-06 10:55:00,54.56,54.57,54.55,54.55,25900.0,31.549,31.5547,31.5432,31.5432,25900.0
2007-02-06 11:00:00,54.56,54.61,54.55,54.6,46400.0,31.549,31.5779,31.5432,31.5721,46400.0
2007-02-06 11:05:00,54.61,54.62,54.58,54.62,24800.0,31.5779,31.5837,31.5605,31.5837,24800.0
2007-02-06 11:10:00,54.62,54.63,54.58,54.63,53600.0,31.5837,31.5894,31.5605,31.5894,53600.0
2007-02-06 11:15:00,54.62,54.67,54.62,54.64,27900.0,31.5837,31.6126,31.5837,31.5952,27900.0
2007-02-06 11:20:00,54.65,54.69,54.64,54.67,33900.0,31.601,31.6241,31.5952,31.6126,33900.0
2007-02-06 11:25:00,54.68,54.79,54.67,54.79,121800.0,31.6184,31.682,31.6126,31.682,121800.0
2007-02-06 11:30:00,54.79,54.82,54.7,54.71,118900.0,31.682,31.6993,31.6299,31.6357,118900.0
2007-02-06 11:35:00,54.71,54.76,54.7,54.75,63300.0,31.6357,31.6646,31.6299,31.6588,63300.0
2007-02-06 11:40:00,54.76,54.78,54.65,54.68,84400.0,31.6646,31.6762,31.601,31.6184,84400.0
2007-02-06 11:45:00,54.68,54.76,54.68,54.71,45900.0,31.6184,31.6646,31.6184,31.6357,45900.0
2007-02-06 11:50:00,54.72,54.79,54.71,54.74,55300.0,31.6415,31.682,31.6357,31.653,55300.0
2007-02-06 11:55:00,54.74,54.75,54.68,54.69,26300.0,31.653,31.6588,31.6184,31.6241,26300.0
2007-02-06 12:00:00,54.69,54.7,54.68,54.7,20300.0,31.6241,31.6299,31.6184,31.6299,20300.0
2007-02-06 12:05:00,54.69,54.75,54.69,54.75,54100.0,31.6241,31.6588,31.6241,31.6588,54100.0
2007-02-06 12:10:00,54.74,54.75,54.69,54.73,37200.0,31.653,31.6588,31.6241,31.6473,37200.0
2007-02-06 12:15:00,54.73,54.75,54.71,54.72,22700.0,31.6473,31.6588,31.6357,31.6415,22700.0
2007-02-06 12:20:00,54.72,54.73,54.69,54.7,82000.0,31.6415,31.6473,31.6241,31.6299,82000.0
2007-02-06 12:25:00,54.69,54.74,54.69,54.73,23500.0,31.6241,31.653,31.6241,31.6473,23500.0
2007-02-06 12:30:00,54.73,54.73,54.68,54.69,16000.0,31.6473,31.6473,31.6184,31.6241,16000.0
2007-02-06 12:35:00,54.68,54.69,54.68,54.69,6000.0,31.6184,31.6241,31.6184,31.6241,6000.0
2007-02-06 12:40:00,54.69,54.69,54.62,54.63,45300.0,31.6241,31.6241,31.5837,31.5894,45300.0
2007-02-06 12:45:00,54.63,54.64,54.58,54.6,27800.0,31.5894,31.5952,31.5605,31.5721,27800.0
2007-02-06 12:50:00,54.59,54.6,54.59,54.6,13200.0,31.5663,31.5721,31.5663,31.5721,13200.0
2007-02-06 12:55:00,54.59,54.61,54.59,54.6,21400.0,31.5663,31.5779,31.5663,31.5721,21400.0
2007-02-06 13:00:00,54.59,54.6,54.55,54.58,28800.0,31.5663,31.5721,31.5432,31.5605,28800.0
2007-02-06 13:05:00,54.58,54.6,54.58,54.6,18000.0,31.5605,31.5721,31.5605,31.5721,18000.0
2007-02-06 13:10:00,54.6,54.6,54.59,54.6,7700.0,31.5721,31.5721,31.5663,31.5721,7700.0
2007-02-06 13:15:00,54.59,54.61,54.58,54.59,56500.0,31.5663,31.5779,31.5605,31.5663,56500.0
2007-02-06 13:20:00,54.59,54.59,54.51,54.52,52600.0,31.5663,31.5663,31.5201,31.5258,52600.0
2007-02-06 13:25:00,54.52,54.53,54.5,54.52,16800.0,31.5258,31.5316,31.5143,31.5258,16800.0
2007-02-06 13:30:00,54.51,54.56,54.51,54.54,28600.0,31.5201,31.549,31.5201,31.5374,28600.0
2007-02-06 13:35:00,54.53,54.56,54.51,54.56,20200.0,31.5316,31.549,31.5201,31.549,20200.0
2007-02-06 13:40:00,54.56,54.57,54.54,54.56,15400.0,31.549,31.5547,31.5374,31.549,15400.0
2007-02-06 13:45:00,54.55,54.56,54.54,54.55,12200.0,31.5432,31.549,31.5374,31.5432,12200.0
2007-02-06 13:50:00,54.54,54.57,54.52,54.56,26100.0,31.5374,31.5547,31.5258,31.549,26100.0
2007-02-06 13:55:00,54.55,54.62,54.55,54.62,34100.0,31.5432,31.5837,31.5432,31.5837,34100.0
2007-02-06 14:00:00,54.62,54.66,54.54,54.55,44800.0,31.5837,31.6068,31.5374,31.5432,44800.0
2007-02-06 14:05:00,54.54,54.57,54.52,54.54,31200.0,31.5374,31.5547,31.5258,31.5374,31200.0
2007-02-06 14:10:00,54.54,54.55,54.53,54.54,17600.0,31.5374,31.5432,31.5316,31.5374,17600.0
2007-02-06 14:15:00,54.55,54.56,54.54,54.55,19800.0,31.5432,31.549,31.5374,31.5432,19800.0
2007-02-06 14:20:00,54.55,54.56,54.5,54.51,30800.0,31.5432,31.549,31.5143,31.5201,30800.0
2007-02-06 14:25:00,54.51,54.52,54.49,54.52,30500.0,31.5201,31.5258,31.5085,31.5258,30500.0
2007-02-06 14:30:00,54.52,54.53,54.49,54.5,29000.0,31.5258,31.5316,31.5085,31.5143,29000.0
2007-02-06 14:35:00,54.5,54.51,54.45,54.48,43700.0,31.5143,31.5201,31.4854,31.5027,43700.0
2007-02-06 14:40:00,54.47,54.48,54.46,54.48,20000.0,31.4969,31.5027,31.4911,31.5027,20000.0
2007-02-06 14:45:00,54.48,54.5,54.46,54.5,40700.0,31.5027,31.5143,31.4911,31.5143,40700.0
2007-02-06 14:50:00,54.49,54.51,54.49,54.5,41600.0,31.5085,31.5201,31.5085,31.5143,41600.0
2007-02-06 14:55:00,54.5,54.53,54.49,54.51,48500.0,31.5143,31.5316,31.5085,31.5201,48500.0
2007-02-06 15:00:00,54.52,54.56,54.51,54.55,43600.0,31.5258,31.549,31.5201,31.5432,43600.0
2007-02-06 15:05:00,54.56,54.58,54.54,54.57,89500.0,31.549,31.5605,31.5374,31.5547,89500.0
2007-02-06 15:10:00,54.56,54.58,54.55,54.57,42400.0,31.549,31.5605,31.5432,31.5547,42400.0
2007-02-06 15:15:00,54.57,54.6,54.56,54.6,29500.0,31.5547,31.5721,31.549,31.5721,29500.0
2007-02-06 15:20:00,54.6,54.64,54.59,54.64,46200.0,31.5721,31.5952,31.5663,31.5952,46200.0
2007-02-06 15:25:00,54.64,54.64,54.59,54.61,42000.0,31.5952,31.5952,31.5663,31.5779,42000.0
2007-02-06 15:30:00,54.6,54.61,54.58,54.59,30400.0,31.5721,31.5779,31.5605,31.5663,30400.0
2007-02-06 15:35:00,54.6,54.6,54.58,54.58,31700.0,31.5721,31.5721,31.5605,31.5605,31700.0
2007-02-06 15:40:00,54.58,54.59,54.55,54.58,47900.0,31.5605,31.5663,31.5432,31.5605,47900.0
2007-02-06 15:45:00,54.58,54.59,54.52,54.52,57700.0,31.5605,31.5663,31.5258,31.5258,57700.0
2007-02-06 15:50:00,54.53,54.6,54.52,54.6,940300.0,31.5316,31.5721,31.5258,31.5721,940300.0
2007-02-06 15:55:00,54.6,54.65,54.58,54.62,114800.0,31.5721,31.601,31.5605,31.5837,114800.0
2007-02-07 09:30:00,54.7,54.78,54.69,54.74,74600.0,31.6299,31.6762,31.6241,31.653,74600.0
2007-02-07 09:35:00,54.74,54.76,54.72,54.73,27800.0,31.653,31.6646,31.6415,31.6473,27800.0
2007-02-07 09:40:00,54.72,54.75,54.65,54.65,30400.0,31.6415,31.6588,31.601,31.601,30400.0
2007-02-07 09:45:00,54.65,54.7,54.64,54.65,39600.0,31.601,31.6299,31.5952,31.601,39600.0
2007-02-07 09:50:00,54.65,54.72,54.65,54.72,28500.0,31.601,31.6415,31.601,31.6415,28500.0
2007-02-07 09:55:00,54.72,54.73,54.71,54.72,36500.0,31.6415,31.6473,31.6357,31.6415,36500.0
2007-02-07 10:00:00,54.71,54.72,54.62,54.66,37200.0,31.6357,31.6415,31.5837,31.6068,37200.0
2007-02-07 10:05:00,54.65,54.65,54.58,54.6,31400.0,31.601,31.601,31.5605,31.5721,31400.0
2007-02-07 10:10:00,54.59,54.63,54.58,54.62,17200.0,31.5663,31.5894,31.5605,31.5837,17200.0
2007-02-07 10:15:00,54.63,54.72,54.62,54.69,42600.0,31.5894,31.6415,31.5837,31.6241,42600.0
2007-02-07 10:20:00,54.7,54.74,54.63,54.69,80700.0,31.6299,31.653,31.5894,31.6241,80700.0
2007-02-07 10:25:00,54.69,54.7,54.64,54.68,47500.0,31.6241,31.6299,31.5952,31.6184,47500.0
2007-02-07 10:30:00,54.68,54.69,54.61,54.63,49800.0,31.6184,31.6241,31.5779,31.5894,49800.0
2007-02-07 10:35:00,54.63,54.65,54.6,54.65,46900.0,31.5894,31.601,31.5721,31.601,46900.0
2007-02-07 10:40:00,54.65,54.65,54.64,54.65,19700.0,31.601,31.601,31.5952,31.601,19700.0
2007-02-07 10:45:00,54.65,54.66,54.62,54.63,22200.0,31.601,31.6068,31.5837,31.5894,22200.0
2007-02-07 10:50:00,54.63,54.66,54.59,54.66,44200.0,31.5894,31.6068,31.5663,31.6068,44200.0
2007-02-07 10:55:00,54.65,54.67,54.64,54.65,37700.0,31.601,31.6126,31.5952,31.601,37700.0
2007-02-07 11:00:00,54.64,54.66,54.62,54.64,36300.0,31.5952,31.6068,31.5837,31.5952,36300.0
2007-02-07 11:05:00,54.64,54.68,54.63,54.65,23200.0,31.5952,31.6184,31.5894,31.601,23200.0
2007-02-07 11:10:00,54.64,54.65,54.63,54.65,28400.0,31.5952,31.601,31.5894,31.601,28400.0
2007-02-07 11:15:00,54.65,54.65,54.62,54.65,21500.0,31.601,31.601,31.5837,31.601,21500.0
2007-02-07 11:20:00,54.64,54.66,54.63,54.66,35800.0,31.5952,31.6068,31.5894,31.6068,35800.0
2007-02-07 11:25:00,54.67,54.68,54.66,54.68,12900.0,31.6126,31.6184,31.6068,31.6184,12900.0
2007-02-07 11:30:00,54.67,54.69,54.64,54.64,26400.0,31.6126,31.6241,31.5952,31.5952,26400.0
2007-02-07 11:35:00,54.65,54.65,54.64,54.65,20400.0,31.601,31.601,31.5952,31.601,20400.0
2007-02-07 11:40:00,54.65,54.65,54.64,54.64,160700.0,31.601,31.601,31.5952,31.5952,160700.0
2007-02-07 11:45:00,54.64,54.65,54.63,54.64,23400.0,31.5952,31.601,31.5894,31.5952,23400.0
2007-02-07 11:50:00,54.63,54.65,54.62,54.63,27100.0,31.5894,31.601,31.5837,31.5894,27100.0
2007-02-07 11:55:00,54.64,54.65,54.63,54.65,42000.0,31.5952,31.601,31.5894,31.601,42000.0
2007-02-07 12:00:00,54.64,54.65,54.61,54.61,44800.0,31.5952,31.601,31.5779,31.5779,44800.0
2007-02-07 12:05:00,54.61,54.62,54.58,54.61,26100.0,31.5779,31.5837,31.5605,31.5779,26100.0
2007-02-07 12:10:00,54.61,54.64,54.61,54.61,33600.0,31.5779,31.5952,31.5779,31.5779,33600.0
2007-02-07 12:15:00,54.61,54.61,54.54,54.55,37600.0,31.5779,31.5779,31.5374,31.5432,37600.0
2007-02-07 12:20:00,54.55,54.56,54.52,54.55,27900.0,31.5432,31.549,31.5258,31.5432,27900.0
2007-02-07 12:25:00,54.56,54.59,54.54,54.55,43600.0,31.549,31.5663,31.5374,31.5432,43600.0
2007-02-07 12:30:00,54.55,54.65,54.55,54.61,49700.0,31.5432,31.601,31.5432,31.5779,49700.0
2007-02-07 12:35:00,54.61,54.63,54.61,54.63,17300.0,31.5779,31.5894,31.5779,31.5894,17300.0
2007-02-07 12:40:00,54.62,54.63,54.61,54.61,6900.0,31.5837,31.5894,31.5779,31.5779,6900.0
2007-02-07 12:45:00,54.61,54.62,54.59,54.6,18300.0,31.5779,31.5837,31.5663,31.5721,18300.0
2007-02-07 12:50:00,54.6,54.62,54.6,54.6,21100.0,31.5721,31.5837,31.5721,31.5721,21100.0
2007-02-07 12:55:00,54.6,54.61,54.59,54.6,10300.0,31.5721,31.5779,31.5663,31.5721,10300.0
2007-02-07 13:00:00,54.6,54.65,54.59,54.63,20600.0,31.5721,31.601,31.5663,31.5894,20600.0
2007-02-07 13:05:00,54.62,54.63,54.6,54.62,11500.0,31.5837,31.5894,31.5721,31.5837,11500.0
2007-02-07 13:10:00,54.62,54.65,54.61,54.63,10200.0,31.5837,31.601,31.5779,31.5894,10200.0
2007-02-07 13:15:00,54.65,54.68,54.64,54.67,36800.0,31.601,31.6184,31.5952,31.6126,36800.0
2007-02-07 13:20:00,54.66,54.67,54.63,54.65,47300.0,31.6068,31.6126,31.5894,31.601,47300.0
2007-02-07 13:25:00,54.65,54.66,54.65,54.65,40100.0,31.601,31.6068,31.601,31.601,40100.0
2007-02-07 13:30:00,54.64,54.66,54.64,54.65,50100.0,31.5952,31.6068,31.5952,31.601,50100.0
2007-02-07 13:35:00,54.65,54.67,54.63,54.65,72600.0,31.601,31.6126,31.5894,31.601,72600.0
2007-02-07 13:40:00,54.65,54.65,54.62,54.63,6300.0,31.601,31.601,31.5837,31.5894,6300.0
2007-02-07 13:45:00,54.62,54.62,54.56,54.57,17900.0,31.5837,31.5837,31.549,31.5547,17900.0
2007-02-07 13:50:00,54.57,54.59,54.57,54.58,6400.0,31.5547,31.5663,31.5547,31.5605,6400.0
2007-02-07 13:55:00,54.58,54.6,54.58,54.6,169800.0,31.5605,31.5721,31.5605,31.5721,169800.0
2007-02-07 14:00:00,54.59,54.62,54.59,54.61,12500.0,31.5663,31.5837,31.5663,31.5779,12500.0
2007-02-07 14:05:00,54.62,54.62,54.54,54.55,29000.0,31.5837,31.5837,31.5374,31.5432,29000.0
2007-02-07 14:10:00,54.55,54.6,54.55,54.6,15000.0,31.5432,31.5721,31.5432,31.5721,15000.0
2007-02-07 14:15:00,54.58,54.6,54.49,54.52,41700.0,31.5605,31.5721,31.5085,31.5258,41700.0
2007-02-07 14:20:00,54.52,54.62,54.51,54.53,91200.0,31.5258,31.5837,31.5201,31.5316,91200.0
2007-02-07 14:25:00,54.54,54.54,54.51,54.51,11400.0,31.5374,31.5374,31.5201,31.5201,11400.0
2007-02-07 14:30:00,54.51,54.52,54.47,54.47,19600.0,31.5201,31.5258,31.4969,31.4969,19600.0
2007-02-07 14:35:00,54.47,54.47,54.38,54.41,58000.0,31.4969,31.4969,31.4449,31.4622,58000.0
2007-02-07 14:40:00,54.41,54.43,54.39,54.39,29400.0,31.4622,31.4738,31.4507,31.4507,29400.0
2007-02-07 14:45:00,54.38,54.42,54.38,54.39,86900.0,31.4449,31.468,31.4449,31.4507,86900.0
2007-02-07 14:50:00,54.39,54.42,54.39,54.4,33700.0,31.4507,31.468,31.4507,31.4564,33700.0
2007-02-07 14:55:00,54.39,54.44,54.38,54.44,46000.0,31.4507,31.4796,31.4449,31.4796,46000.0
2007-02-07 15:00:00,54.44,54.44,54.4,54.42,71300.0,31.4796,31.4796,31.4564,31.468,71300.0
2007-02-07 15:05:00,54.42,54.44,54.39,54.39,61900.0,31.468,31.4796,31.4507,31.4507,61900.0
2007-02-07 15:10:00,54.39,54.45,54.37,54.39,97600.0,31.4507,31.4854,31.4391,31.4507,97600.0
2007-02-07 15:15:00,54.39,54.4,54.34,54.34,63600.0,31.4507,31.4564,31.4218,31.4218,63600.0
2007-02-07 15:20:00,54.34,54.38,54.34,54.38,67300.0,31.4218,31.4449,31.4218,31.4449,67300.0
2007-02-07 15:25:00,54.38,54.38,54.35,54.36,84100.0,31.4449,31.4449,31.4275,31.4333,84100.0
2007-02-07 15:30:00,54.37,54.39,54.34,54.35,73100.0,31.4391,31.4507,31.4218,31.4275,73100.0
2007-02-07 15:35:00,54.35,54.4,54.35,54.35,162000.0,31.4275,31.4564,31.4275,31.4275,162000.0
2007-02-07 15:40:00,54.35,54.37,54.34,54.36,124300.0,31.4275,31.4391,31.4218,31.4333,124300.0
2007-02-07 15:45:00,54.36,54.4,54.36,54.37,91000.0,31.4333,31.4564,31.4333,31.4391,91000.0
2007-02-07 15:50:00,54.37,54.4,54.36,54.39,201900.0,31.4391,31.4564,31.4333,31.4507,201900.0
2007-02-07 15:55:00,54.39,54.41,54.37,54.39,164300.0,31.4507,31.4622,31.4391,31.4507,164300.0
2007-02-09 09:30:00,54.2,54.36,54.16,54.34,78400.0,31.3408,31.4333,31.3177,31.4218,78400.0
2007-02-09 09:35:00,54.34,54.38,54.27,54.33,29700.0,31.4218,31.4449,31.3813,31.416,29700.0
2007-02-09 09:40:00,54.33,54.45,54.31,54.45,70100.0,31.416,31.4854,31.4044,31.4854,70100.0
2007-02-09 09:45:00,54.44,54.59,54.44,54.54,109100.0,31.4796,31.5663,31.4796,31.5374,109100.0
2007-02-09 09:50:00,54.55,54.55,54.43,54.44,52900.0,31.5432,31.5432,31.4738,31.4796,52900.0
2007-02-09 09:55:00,54.42,54.47,54.39,54.44,31800.0,31.468,31.4969,31.4507,31.4796,31800.0
2007-02-09 10:00:00,54.44,54.48,54.42,54.46,21200.0,31.4796,31.5027,31.468,31.4911,21200.0
2007-02-09 10:05:00,54.46,54.55,54.46,54.52,30100.0,31.4911,31.5432,31.4911,31.5258,30100.0
2007-02-09 10:10:00,54.52,54.54,54.45,54.46,50700.0,31.5258,31.5374,31.4854,31.4911,50700.0
2007-02-09 10:15:00,54.46,54.51,54.46,54.49,37600.0,31.4911,31.5201,31.4911,31.5085,37600.0
2007-02-09 10:20:00,54.5,54.54,54.48,54.53,28600.0,31.5143,31.5374,31.5027,31.5316,28600.0
2007-02-09 10:25:00,54.54,54.54,54.48,54.49,25100.0,31.5374,31.5374,31.5027,31.5085,25100.0
2007-02-09 10:30:00,54.5,54.55,54.48,54.51,71400.0,31.5143,31.5432,31.5027,31.5201,71400.0
2007-02-09 10:35:00,54.52,54.56,54.5,54.53,25500.0,31.5258,31.549,31.5143,31.5316,25500.0
2007-02-09 10:40:00,54.53,54.64,54.53,54.63,78000.0,31.5316,31.5952,31.5316,31.5894,78000.0
2007-02-09 10:45:00,54.63,54.64,54.53,54.56,43400.0,31.5894,31.5952,31.5316,31.549,43400.0
2007-02-09 10:50:00,54.55,54.56,54.54,54.56,14700.0,31.5432,31.549,31.5374,31.549,14700.0
2007-02-09 10:55:00,54.56,54.57,54.53,54.55,33600.0,31.549,31.5547,31.5316,31.5432,33600.0
2007-02-09 11:00:00,54.55,54.61,54.54,54.61,28000.0,31.5432,31.5779,31.5374,31.5779,28000.0
2007-02-09 11:05:00,54.61,54.61,54.52,54.55,45700.0,31.5779,31.5779,31.5258,31.5432,45700.0
2007-02-09 11:10:00,54.55,54.58,54.55,54.58,13900.0,31.5432,31.5605,31.5432,31.5605,13900.0
2007-02-09 11:15:00,54.58,54.63,54.57,54.59,27900.0,31.5605,31.5894,31.5547,31.5663,27900.0
2007-02-09 11:20:00,54.59,54.59,54.55,54.57,24700.0,31.5663,31.5663,31.5432,31.5547,24700.0
2007-02-09 11:25:00,54.56,54.57,54.55,54.56,13000.0,31.549,31.5547,31.5432,31.549,13000.0
2007-02-09 11:30:00,54.56,54.56,54.53,54.55,23800.0,31.549,31.549,31.5316,31.5432,23800.0
2007-02-09 11:35:00,54.55,54.55,54.53,54.53,15300.0,31.5432,31.5432,31.5316,31.5316,15300.0
2007-02-09 11:40:00,54.54,54.55,54.52,54.55,17800.0,31.5374,31.5432,31.5258,31.5432,17800.0
2007-02-09 11:45:00,54.55,54.59,54.55,54.58,30300.0,31.5432,31.5663,31.5432,31.5605,30300.0
2007-02-09 11:50:00,54.59,54.62,54.59,54.61,10900.0,31.5663,31.5837,31.5663,31.5779,10900.0
2007-02-09 11:55:00,54.62,54.63,54.59,54.61,12100.0,31.5837,31.5894,31.5663,31.5779,12100.0
2007-02-09 12:00:00,54.61,54.67,54.61,54.66,27900.0,31.5779,31.6126,31.5779,31.6068,27900.0
2007-02-09 12:05:00,54.65,54.68,54.64,54.66,22700.0,31.601,31.6184,31.5952,31.6068,22700.0
2007-02-09 12:10:00,54.66,54.68,54.65,54.68,18200.0,31.6068,31.6184,31.601,31.6184,18200.0
2007-02-09 12:15:00,54.67,54.69,54.63,54.66,134000.0,31.6126,31.6241,31.5894,31.6068,134000.0
2007-02-09 12:20:00,54.67,54.69,54.64,54.69,34600.0,31.6126,31.6241,31.5952,31.6241,34600.0
2007-02-09 12:25:00,54.69,54.7,54.63,54.63,16200.0,31.6241,31.6299,31.5894,31.5894,16200.0
2007-02-09 12:30:00,54.64,54.64,54.53,54.54,38900.0,31.5952,31.5952,31.5316,31.5374,38900.0
2007-02-09 12:35:00,54.53,54.53,54.46,54.52,25100.0,31.5316,31.5316,31.4911,31.5258,25100.0
2007-02-09 12:40:00,54.53,54.55,54.49,54.5,12300.0,31.5316,31.5432,31.5085,31.5143,12300.0
2007-02-09 12:45:00,54.5,54.51,54.49,54.5,36600.0,31.5143,31.5201,31.5085,31.5143,36600.0
2007-02-09 12:50:00,54.5,54.52,54.48,54.5,16000.0,31.5143,31.5258,31.5027,31.5143,16000.0
2007-02-09 12:55:00,54.5,54.51,54.44,54.49,31600.0,31.5143,31.5201,31.4796,31.5085,31600.0
2007-02-09 13:00:00,54.49,54.49,54.45,54.47,19800.0,31.5085,31.5085,31.4854,31.4969,19800.0
2007-02-09 13:05:00,54.48,54.55,54.48,54.51,19600.0,31.5027,31.5432,31.5027,31.5201,19600.0
2007-02-09 13:10:00,54.51,54.54,54.5,54.54,22500.0,31.5201,31.5374,31.5143,31.5374,22500.0
2007-02-09 13:15:00,54.55,54.6,54.53,54.59,31600.0,31.5432,31.5721,31.5316,31.5663,31600.0
2007-02-09 13:20:00,54.59,54.69,54.59,54.65,38100.0,31.5663,31.6241,31.5663,31.601,38100.0
2007-02-09 13:25:00,54.65,54.66,54.64,54.64,18700.0,31.601,31.6068,31.5952,31.5952,18700.0
2007-02-09 13:30:00,54.64,54.65,54.55,54.55,23500.0,31.5952,31.601,31.5432,31.5432,23500.0
2007-02-09 13:35:00,54.56,54.56,54.47,54.51,51200.0,31.549,31.549,31.4969,31.5201,51200.0
2007-02-09 13:40:00,54.51,54.53,54.5,54.51,15300.0,31.5201,31.5316,31.5143,31.5201,15300.0
2007-02-09 13:45:00,54.51,54.53,54.41,54.43,71000.0,31.5201,31.5316,31.4622,31.4738,71000.0
2007-02-09 13:50:00,54.43,54.46,54.4,54.45,30700.0,31.4738,31.4911,31.4564,31.4854,30700.0
2007-02-09 13:55:00,54.46,54.51,54.46,54.51,23200.0,31.4911,31.5201,31.4911,31.5201,23200.0
2007-02-09 14:00:00,54.52,54.53,54.5,54.51,23300.0,31.5258,31.5316,31.5143,31.5201,23300.0
2007-02-09 14:05:00,54.51,54.53,54.48,54.49,25500.0,31.5201,31.5316,31.5027,31.5085,25500.0
2007-02-09 14:10:00,54.5,54.52,54.48,54.49,31700.0,31.5143,31.5258,31.5027,31.5085,31700.0
2007-02-09 14:15:00,54.49,54.55,54.48,54.54,27800.0,31.5085,31.5432,31.5027,31.5374,27800.0
2007-02-09 14:20:00,54.53,54.54,54.49,54.49,10200.0,31.5316,31.5374,31.5085,31.5085,10200.0
2007-02-09 14:25:00,54.49,54.54,54.46,54.54,28600.0,31.5085,31.5374,31.4911,31.5374,28600.0
2007-02-09 14:30:00,54.54,54.56,54.45,54.45,30900.0,31.5374,31.549,31.4854,31.4854,30900.0
2007-02-09 14:35:00,54.45,54.49,54.4,54.49,26900.0,31.4854,31.5085,31.4564,31.5085,26900.0
2007-02-09 14:40:00,54.49,54.53,54.43,54.43,53500.0,31.5085,31.5316,31.4738,31.4738,53500.0
2007-02-09 14:45:00,54.43,54.44,54.37,54.37,45900.0,31.4738,31.4796,31.4391,31.4391,45900.0
2007-02-09 14:50:00,54.38,54.4,54.32,54.32,70200.0,31.4449,31.4564,31.4102,31.4102,70200.0
2007-02-09 14:55:00,54.32,54.33,54.27,54.29,58800.0,31.4102,31.416,31.3813,31.3928,58800.0
2007-02-09 15:00:00,54.3,54.3,54.25,54.28,54900.0,31.3986,31.3986,31.3697,31.3871,54900.0
2007-02-09 15:05:00,54.28,54.3,54.25,54.25,48400.0,31.3871,31.3986,31.3697,31.3697,48400.0
2007-02-09 15:10:00,54.24,54.26,54.24,54.24,57400.0,31.3639,31.3755,31.3639,31.3639,57400.0
2007-02-09 15:15:00,54.24,54.36,54.21,54.23,64100.0,31.3639,31.4333,31.3466,31.3581,64100.0
2007-02-09 15:20:00,54.23,54.24,54.2,54.22,69300.0,31.3581,31.3639,31.3408,31.3524,69300.0
2007-02-09 15:25:00,54.22,54.23,54.18,54.19,77100.0,31.3524,31.3581,31.3292,31.335,77100.0
2007-02-09 15:30:00,54.2,54.25,54.16,54.17,72600.0,31.3408,31.3697,31.3177,31.3234,72600.0
2007-02-09 15:35:00,54.17,54.19,54.11,54.13,126800.0,31.3234,31.335,31.2888,31.3003,126800.0
2007-02-09 15:40:00,54.14,54.18,54.11,54.15,134200.0,31.3061,31.3292,31.2888,31.3119,134200.0
2007-02-09 15:45:00,54.15,54.21,54.14,54.21,64100.0,31.3119,31.3466,31.3061,31.3466,64100.0
2007-02-09 15:50:00,54.21,54.28,54.17,54.27,96300.0,31.3466,31.3871,31.3234,31.3813,96300.0
2007-02-09 15:55:00,54.27,54.49,54.18,54.23,157900.0,31.3813,31.5085,31.3292,31.3581,157900.0
2007-02-12 09:30:00,54.75,54.75,54.28,54.5,158200.0,31.6588,31.6588,31.3871,31.5143,158200.0
2007-02-12 09:35:00,54.5,54.57,54.43,54.5,61400.0,31.5143,31.5547,31.4738,31.5143,61400.0
2007-02-12 09:40:00,54.49,54.52,54.43,54.52,67200.0,31.5085,31.5258,31.4738,31.5258,67200.0
2007-02-12 09:45:00,54.46,54.52,54.35,54.39,79800.0,31.4911,31.5258,31.4275,31.4507,79800.0
2007-02-12 09:50:00,54.39,54.43,54.34,54.38,31500.0,31.4507,31.4738,31.4218,31.4449,31500.0
2007-02-12 09:55:00,54.38,54.38,54.29,54.29,16000.0,31.4449,31.4449,31.3928,31.3928,16000.0
2007-02-12 10:00:00,54.29,54.36,54.27,54.35,53400.0,31.3928,31.4333,31.3813,31.4275,53400.0
2007-02-12 10:05:00,54.36,54.38,54.27,54.32,59400.0,31.4333,31.4449,31.3813,31.4102,59400.0
2007-02-12 10:10:00,54.32,54.34,54.27,54.34,52400.0,31.4102,31.4218,31.3813,31.4218,52400.0
2007-02-12 10:15:00,54.34,54.38,54.32,54.35,240900.0,31.4218,31.4449,31.4102,31.4275,240900.0
2007-02-12 10:20:00,54.35,54.44,54.34,54.4,39800.0,31.4275,31.4796,31.4218,31.4564,39800.0
2007-02-12 10:25:00,54.4,54.45,54.36,54.45,26800.0,31.4564,31.4854,31.4333,31.4854,26800.0
2007-02-12 10:30:00,54.45,54.53,54.39,54.52,27500.0,31.4854,31.5316,31.4507,31.5258,27500.0
2007-02-12 10:35:00,54.51,54.6,54.5,54.58,38900.0,31.5201,31.5721,31.5143,31.5605,38900.0
2007-02-12 10:40:00,54.59,54.6,54.54,54.58,34600.0,31.5663,31.5721,31.5374,31.5605,34600.0
2007-02-12 10:45:00,54.59,54.66,54.55,54.64,34900.0,31.5663,31.6068,31.5432,31.5952,34900.0
2007-02-12 10:50:00,54.64,54.7,54.6,54.61,97500.0,31.5952,31.6299,31.5721,31.5779,97500.0
2007-02-12 10:55:00,54.63,54.64,54.58,54.59,19700.0,31.5894,31.5952,31.5605,31.5663,19700.0
2007-02-12 11:00:00,54.61,54.69,54.58,54.68,73300.0,31.5779,31.6241,31.5605,31.6184,73300.0
2007-02-12 11:05:00,54.69,54.72,54.59,54.61,65400.0,31.6241,31.6415,31.5663,31.5779,65400.0
2007-02-12 11:10:00,54.61,54.61,54.55,54.56,25500.0,31.5779,31.5779,31.5432,31.549,25500.0
2007-02-12 11:15:00,54.56,54.61,54.56,54.59,18200.0,31.549,31.5779,31.549,31.5663,18200.0
2007-02-12 11:20:00,54.6,54.61,54.56,54.56,28000.0,31.5721,31.5779,31.549,31.549,28000.0
2007-02-12 11:25:00,54.56,54.56,54.48,54.49,30500.0,31.549,31.549,31.5027,31.5085,30500.0
2007-02-12 11:30:00,54.49,54.57,54.48,54.55,35900.0,31.5085,31.5547,31.5027,31.5432,35900.0
2007-02-12 11:35:00,54.55,54.55,54.51,54.54,18600.0,31.5432,31.5432,31.5201,31.5374,18600.0
2007-02-12 11:40:00,54.54,54.58,54.53,54.57,39300.0,31.5374,31.5605,31.5316,31.5547,39300.0
2007-02-12 11:45:00,54.58,54.63,54.58,54.6,22700.0,31.5605,31.5894,31.5605,31.5721,22700.0
2007-02-12 11:50:00,54.59,54.59,54.55,54.57,13500.0,31.5663,31.5663,31.5432,31.5547,13500.0
2007-02-12 11:55:00,54.56,54.58,54.52,54.54,15200.0,31.549,31.5605,31.5258,31.5374,15200.0
2007-02-12 12:00:00,54.52,54.54,54.51,54.53,23000.0,31.5258,31.5374,31.5201,31.5316,23000.0
2007-02-12 12:05:00,54.52,54.53,54.49,54.49,12500.0,31.5258,31.5316,31.5085,31.5085,12500.0
2007-02-12 12:10:00,54.49,54.5,54.46,54.46,15200.0,31.5085,31.5143,31.4911,31.4911,15200.0
2007-02-12 12:15:00,54.47,54.48,54.46,54.47,10300.0,31.4969,31.5027,31.4911,31.4969,10300.0
2007-02-12 12:20:00,54.48,54.48,54.43,54.45,9300.0,31.5027,31.5027,31.4738,31.4854,9300.0
2007-02-12 12:25:00,54.45,54.49,54.44,54.47,17300.0,31.4854,31.5085,31.4796,31.4969,17300.0
2007-02-12 12:30:00,54.48,54.49,54.45,54.47,11200.0,31.5027,31.5085,31.4854,31.4969,11200.0
2007-02-12 12:35:00,54.47,54.48,54.46,54.47,4900.0,31.4969,31.5027,31.4911,31.4969,4900.0
2007-02-12 12:40:00,54.47,54.52,54.46,54.52,17300.0,31.4969,31.5258,31.4911,31.5258,17300.0
2007-02-12 12:45:00,54.51,54.56,54.51,54.52,14200.0,31.5201,31.549,31.5201,31.5258,14200.0
2007-02-12 12:50:00,54.53,54.53,54.47,54.49,16900.0,31.5316,31.5316,31.4969,31.5085,16900.0
2007-02-12 12:55:00,54.48,54.49,54.45,54.46,13900.0,31.5027,31.5085,31.4854,31.4911,13900.0
2007-02-12 13:00:00,54.47,54.48,54.4,54.45,40700.0,31.4969,31.5027,31.4564,31.4854,40700.0
2007-02-12 13:05:00,54.44,54.5,54.44,54.48,41100.0,31.4796,31.5143,31.4796,31.5027,41100.0
2007-02-12 13:10:00,54.48,54.48,54.44,54.46,12600.0,31.5027,31.5027,31.4796,31.4911,12600.0
2007-02-12 13:15:00,54.46,54.48,54.46,54.48,7600.0,31.4911,31.5027,31.4911,31.5027,7600.0
2007-02-12 13:20:00,54.48,54.49,54.46,54.48,5000.0,31.5027,31.5085,31.4911,31.5027,5000.0
2007-02-12 13:25:00,54.47,54.52,54.46,54.48,24400.0,31.4969,31.5258,31.4911,31.5027,24400.0
2007-02-12 13:30:00,54.47,54.52,54.46,54.52,32400.0,31.4969,31.5258,31.4911,31.5258,32400.0
2007-02-12 13:35:00,54.52,54.52,54.45,54.46,25900.0,31.5258,31.5258,31.4854,31.4911,25900.0
2007-02-12 13:40:00,54.45,54.45,54.39,54.41,35200.0,31.4854,31.4854,31.4507,31.4622,35200.0
2007-02-12 13:45:00,54.41,54.42,54.33,54.36,37100.0,31.4622,31.468,31.416,31.4333,37100.0
2007-02-12 13:50:00,54.36,54.36,54.31,54.32,53000.0,31.4333,31.4333,31.4044,31.4102,53000.0
2007-02-12 13:55:00,54.33,54.35,54.26,54.32,55300.0,31.416,31.4275,31.3755,31.4102,55300.0
2007-02-12 14:00:00,54.31,54.33,54.31,54.32,13800.0,31.4044,31.416,31.4044,31.4102,13800.0
2007-02-12 14:05:00,54.33,54.33,54.29,54.3,21900.0,31.416,31.416,31.3928,31.3986,21900.0
2007-02-12 14:10:00,54.29,54.33,54.27,54.28,15800.0,31.3928,31.416,31.3813,31.3871,15800.0
2007-02-12 14:15:00,54.29,54.29,54.26,54.27,14800.0,31.3928,31.3928,31.3755,31.3813,14800.0
2007-02-12 14:20:00,54.27,54.27,54.25,54.25,21400.0,31.3813,31.3813,31.3697,31.3697,21400.0
2007-02-12 14:25:00,54.26,54.27,54.25,54.26,21000.0,31.3755,31.3813,31.3697,31.3755,21000.0
2007-02-12 14:30:00,54.26,54.27,54.24,54.24,26800.0,31.3755,31.3813,31.3639,31.3639,26800.0
2007-02-12 14:35:00,54.25,54.26,54.24,54.24,14800.0,31.3697,31.3755,31.3639,31.3639,14800.0
2007-02-12 14:40:00,54.25,54.31,54.23,54.31,32900.0,31.3697,31.4044,31.3581,31.4044,32900.0
2007-02-12 14:45:00,54.31,54.32,54.28,54.31,28200.0,31.4044,31.4102,31.3871,31.4044,28200.0
2007-02-12 14:50:00,54.3,54.32,54.27,54.29,56700.0,31.3986,31.4102,31.3813,31.3928,56700.0
2007-02-12 14:55:00,54.29,54.3,54.27,54.29,57300.0,31.3928,31.3986,31.3813,31.3928,57300.0
2007-02-12 15:00:00,54.29,54.3,54.28,54.29,33000.0,31.3928,31.3986,31.3871,31.3928,33000.0
2007-02-12 15:05:00,54.3,54.3,54.26,54.27,38700.0,31.3986,31.3986,31.3755,31.3813,38700.0
2007-02-12 15:10:00,54.27,54.33,54.27,54.33,32200.0,31.3813,31.416,31.3813,31.416,32200.0
2007-02-12 15:15:00,54.33,54.4,54.29,54.39,39300.0,31.416,31.4564,31.3928,31.4507,39300.0
2007-02-12 15:20:00,54.4,54.4,54.35,54.4,43100.0,31.4564,31.4564,31.4275,31.4564,43100.0
2007-02-12 15:25:00,54.39,54.4,54.38,54.39,47500.0,31.4507,31.4564,31.4449,31.4507,47500.0
2007-02-12 15:30:00,54.39,54.41,54.37,54.41,53900.0,31.4507,31.4622,31.4391,31.4622,53900.0
2007-02-12 15:35:00,54.4,54.41,54.35,54.37,45000.0,31.4564,31.4622,31.4275,31.4391,45000.0
2007-02-12 15:40:00,54.36,54.37,54.34,54.35,36900.0,31.4333,31.4391,31.4218,31.4275,36900.0
2007-02-12 15:45:00,54.35,54.37,54.35,54.36,34900.0,31.4275,31.4391,31.4275,31.4333,34900.0
2007-02-12 15:50:00,54.35,54.36,54.33,54.34,35400.0,31.4275,31.4333,31.416,31.4218,35400.0
2007-02-12 15:55:00,54.34,54.41,54.34,54.41,76400.0,31.4218,31.4622,31.4218,31.4622,76400.0
2007-02-13 09:30:00,54.39,54.39,54.25,54.27,85800.0,31.6969,31.6969,31.6153,31.627,85800.0
2007-02-13 09:35:00,54.28,54.29,54.19,54.22,35900.0,31.6328,31.6386,31.5804,31.5978,35900.0
2007-02-13 09:40:00,54.22,54.22,54.13,54.16,88800.0,31.5978,31.5978,31.5454,31.5629,88800.0
2007-02-13 09:45:00,54.17,54.25,54.16,54.25,66900.0,31.5687,31.6153,31.5629,31.6153,66900.0
2007-02-13 09:50:00,54.25,54.26,54.2,54.21,80000.0,31.6153,31.6212,31.5862,31.592,80000.0
2007-02-13 09:55:00,54.21,54.25,54.2,54.23,21900.0,31.592,31.6153,31.5862,31.6037,21900.0
2007-02-13 10:00:00,54.24,54.24,54.2,54.2,22300.0,31.6095,31.6095,31.5862,31.5862,22300.0
2007-02-13 10:05:00,54.2,54.21,54.13,54.16,28700.0,31.5862,31.592,31.5454,31.5629,28700.0
2007-02-13 10:10:00,54.16,54.18,54.11,54.13,26200.0,31.5629,31.5745,31.5337,31.5454,26200.0
2007-02-13 10:15:00,54.14,54.15,54.11,54.14,30400.0,31.5512,31.557,31.5337,31.5512,30400.0
2007-02-13 10:20:00,54.13,54.13,54.09,54.12,37200.0,31.5454,31.5454,31.5221,31.5396,37200.0
2007-02-13 10:25:00,54.12,54.15,54.11,54.15,13800.0,31.5396,31.557,31.5337,31.557,13800.0
2007-02-13 10:30:00,54.15,54.22,54.15,54.16,33800.0,31.557,31.5978,31.557,31.5629,33800.0
2007-02-13 10:35:00,54.16,54.2,54.14,54.17,41100.0,31.5629,31.5862,31.5512,31.5687,41100.0
2007-02-13 10:40:00,54.18,54.18,54.15,54.17,21700.0,31.5745,31.5745,31.557,31.5687,21700.0
2007-02-13 10:45:00,54.16,54.2,54.15,54.19,17500.0,31.5629,31.5862,31.557,31.5804,17500.0
2007-02-13 10:50:00,54.19,54.24,54.18,54.21,23900.0,31.5804,31.6095,31.5745,31.592,23900.0
2007-02-13 10:55:00,54.21,54.23,54.17,54.23,54900.0,31.592,31.6037,31.5687,31.6037,54900.0
2007-02-13 11:00:00,54.22,54.26,54.19,54.23,50500.0,31.5978,31.6212,31.5804,31.6037,50500.0
2007-02-13 11:05:00,54.24,54.27,54.23,54.26,101600.0,31.6095,31.627,31.6037,31.6212,101600.0
2007-02-13 11:10:00,54.25,54.26,54.23,54.23,12700.0,31.6153,31.6212,31.6037,31.6037,12700.0
2007-02-13 11:15:00,54.23,54.27,54.23,54.25,39000.0,31.6037,31.627,31.6037,31.6153,39000.0
2007-02-13 11:20:00,54.25,54.29,54.24,54.29,24700.0,31.6153,31.6386,31.6095,31.6386,24700.0
2007-02-13 11:25:00,54.28,54.3,54.28,54.28,16600.0,31.6328,31.6445,31.6328,31.6328,16600.0
2007-02-13 11:30:00,54.28,54.34,54.25,54.32,43500.0,31.6328,31.6678,31.6153,31.6561,43500.0
2007-02-13 11:35:00,54.32,54.35,54.31,54.32,65800.0,31.6561,31.6736,31.6503,31.6561,65800.0
2007-02-13 11:40:00,54.31,54.32,54.29,54.3,34600.0,31.6503,31.6561,31.6386,31.6445,34600.0
2007-02-13 11:45:00,54.31,54.33,54.3,54.31,38100.0,31.6503,31.6619,31.6445,31.6503,38100.0
2007-02-13 11:50:00,54.32,54.33,54.32,54.32,12100.0,31.6561,31.6619,31.6561,31.6561,12100.0
2007-02-13 11:55:00,54.33,54.34,54.31,54.32,36900.0,31.6619,31.6678,31.6503,31.6561,36900.0
2007-02-13 12:00:00,54.32,54.33,54.31,54.32,50400.0,31.6561,31.6619,31.6503,31.6561,50400.0
2007-02-13 12:05:00,54.33,54.34,54.31,54.33,52300.0,31.6619,31.6678,31.6503,31.6619,52300.0
2007-02-13 12:10:00,54.34,54.35,54.31,54.33,19200.0,31.6678,31.6736,31.6503,31.6619,19200.0
2007-02-13 12:15:00,54.33,54.34,54.32,54.33,21800.0,31.6619,31.6678,31.6561,31.6619,21800.0
2007-02-13 12:20:00,54.33,54.36,54.3,54.34,85300.0,31.6619,31.6794,31.6445,31.6678,85300.0
2007-02-13 12:25:00,54.32,54.34,54.28,54.28,82500.0,31.6561,31.6678,31.6328,31.6328,82500.0
2007-02-13 12:30:00,54.29,54.33,54.29,54.31,58400.0,31.6386,31.6619,31.6386,31.6503,58400.0
2007-02-13 12:35:00,54.3,54.35,54.3,54.31,46600.0,31.6445,31.6736,31.6445,31.6503,46600.0
2007-02-13 12:40:00,54.32,54.35,54.3,54.31,22000.0,31.6561,31.6736,31.6445,31.6503,22000.0
2007-02-13 12:45:00,54.31,54.33,54.3,54.32,32800.0,31.6503,31.6619,31.6445,31.6561,32800.0
2007-02-13 12:50:00,54.32,54.33,54.31,54.33,8700.0,31.6561,31.6619,31.6503,31.6619,8700.0
2007-02-13 12:55:00,54.33,54.37,54.32,54.37,18200.0,31.6619,31.6853,31.6561,31.6853,18200.0
2007-02-13 13:00:00,54.37,54.42,54.36,54.42,36100.0,31.6853,31.7144,31.6794,31.7144,36100.0
2007-02-13 13:05:00,54.41,54.47,54.41,54.45,48700.0,31.7086,31.7435,31.7086,31.7319,48700.0
2007-02-13 13:10:00,54.45,54.5,54.44,54.45,49000.0,31.7319,31.761,31.7261,31.7319,49000.0
2007-02-13 13:15:00,54.45,54.46,54.41,54.41,28300.0,31.7319,31.7377,31.7086,31.7086,28300.0
2007-02-13 13:20:00,54.41,54.41,54.29,54.29,28700.0,31.7086,31.7086,31.6386,31.6386,28700.0
2007-02-13 13:25:00,54.29,54.3,54.27,54.3,9200.0,31.6386,31.6445,31.627,31.6445,9200.0
2007-02-13 13:30:00,54.3,54.3,54.27,54.27,8100.0,31.6445,31.6445,31.627,31.627,8100.0
2007-02-13 13:35:00,54.28,54.28,54.24,54.26,9100.0,31.6328,31.6328,31.6095,31.6212,9100.0
2007-02-13 13:40:00,54.25,54.26,54.23,54.24,6300.0,31.6153,31.6212,31.6037,31.6095,6300.0
2007-02-13 13:45:00,54.23,54.25,54.22,54.25,8400.0,31.6037,31.6153,31.5978,31.6153,8400.0
2007-02-13 13:50:00,54.25,54.27,54.24,54.24,13600.0,31.6153,31.627,31.6095,31.6095,13600.0
2007-02-13 13:55:00,54.24,54.25,54.21,54.22,12400.0,31.6095,31.6153,31.592,31.5978,12400.0
2007-02-13 14:00:00,54.22,54.23,54.08,54.22,127100.0,31.5978,31.6037,31.5163,31.5978,127100.0
2007-02-13 14:05:00,54.22,54.3,54.21,54.3,36800.0,31.5978,31.6445,31.592,31.6445,36800.0
2007-02-13 14:10:00,54.31,54.31,54.24,54.29,42300.0,31.6503,31.6503,31.6095,31.6386,42300.0
2007-02-13 14:15:00,54.28,54.3,54.22,54.22,13600.0,31.6328,31.6445,31.5978,31.5978,13600.0
2007-02-13 14:20:00,54.22,54.28,54.22,54.27,19300.0,31.5978,31.6328,31.5978,31.627,19300.0
2007-02-13 14:25:00,54.27,54.27,54.25,54.26,12300.0,31.627,31.627,31.6153,31.6212,12300.0
2007-02-13 14:30:00,54.25,54.27,54.22,54.22,20300.0,31.6153,31.627,31.5978,31.5978,20300.0
2007-02-13 14:35:00,54.22,54.22,54.11,54.14,23100.0,31.5978,31.5978,31.5337,31.5512,23100.0
2007-02-13 14:40:00,54.15,54.16,54.08,54.1,40600.0,31.557,31.5629,31.5163,31.5279,40600.0
2007-02-13 14:45:00,54.1,54.13,54.08,54.1,59900.0,31.5279,31.5454,31.5163,31.5279,59900.0
2007-02-13 14:50:00,54.09,54.1,54.05,54.07,26700.0,31.5221,31.5279,31.4988,31.5104,26700.0
2007-02-13 14:55:00,54.07,54.12,54.07,54.12,71000.0,31.5104,31.5396,31.5104,31.5396,71000.0
2007-02-13 15:00:00,54.12,54.13,54.11,54.12,7900.0,31.5396,31.5454,31.5337,31.5396,7900.0
2007-02-13 15:05:00,54.13,54.17,54.13,54.16,9400.0,31.5454,31.5687,31.5454,31.5629,9400.0
2007-02-13 15:10:00,54.16,54.18,54.14,54.17,32500.0,31.5629,31.5745,31.5512,31.5687,32500.0
2007-02-13 15:15:00,54.15,54.19,54.15,54.18,16000.0,31.557,31.5804,31.557,31.5745,16000.0
2007-02-13 15:20:00,54.18,54.24,54.18,54.23,43400.0,31.5745,31.6095,31.5745,31.6037,43400.0
2007-02-13 15:25:00,54.23,54.24,54.2,54.2,13000.0,31.6037,31.6095,31.5862,31.5862,13000.0
2007-02-13 15:30:00,54.2,54.23,54.18,54.22,62300.0,31.5862,31.6037,31.5745,31.5978,62300.0
2007-02-13 15:35:00,54.21,54.28,54.21,54.24,39300.0,31.592,31.6328,31.592,31.6095,39300.0
2007-02-13 15:40:00,54.25,54.32,54.25,54.3,48300.0,31.6153,31.6561,31.6153,31.6445,48300.0
2007-02-13 15:45:00,54.31,54.31,54.24,54.29,58600.0,31.6503,31.6503,31.6095,31.6386,58600.0
2007-02-13 15:50:00,54.3,54.38,54.29,54.3,99000.0,31.6445,31.6911,31.6386,31.6445,99000.0
2007-02-13 15:55:00,54.3,54.33,54.26,54.33,95600.0,31.6445,31.6619,31.6212,31.6619,95600.0
2007-02-14 09:30:00,54.37,54.4,54.3,54.37,68400.0,31.6853,31.7027,31.6445,31.6853,68400.0
2007-02-14 09:35:00,54.39,54.4,54.23,54.25,32200.0,31.6969,31.7027,31.6037,31.6153,32200.0
2007-02-14 09:40:00,54.24,54.45,54.24,54.43,89900.0,31.6095,31.7319,31.6095,31.7202,89900.0
2007-02-14 09:45:00,54.44,54.5,54.43,54.48,35800.0,31.7261,31.761,31.7202,31.7494,35800.0
2007-02-14 09:50:00,54.5,54.59,54.49,54.59,36700.0,31.761,31.8135,31.7552,31.8135,36700.0
2007-02-14 09:55:00,54.59,54.61,54.41,54.54,67900.0,31.8135,31.8251,31.7086,31.7843,67900.0
2007-02-14 10:00:00,54.55,54.74,54.55,54.64,91100.0,31.7902,31.9009,31.7902,31.8426,91100.0
2007-02-14 10:05:00,54.63,54.73,54.56,54.61,57200.0,31.8368,31.8951,31.796,31.8251,57200.0
2007-02-14 10:10:00,54.59,54.7,54.58,54.64,51100.0,31.8135,31.8776,31.8076,31.8426,51100.0
2007-02-14 10:15:00,54.64,54.68,54.63,54.64,14400.0,31.8426,31.8659,31.8368,31.8426,14400.0
2007-02-14 10:20:00,54.63,54.67,54.61,54.63,104500.0,31.8368,31.8601,31.8251,31.8368,104500.0
2007-02-14 10:25:00,54.62,54.63,54.51,54.57,66700.0,31.831,31.8368,31.7668,31.8018,66700.0
2007-02-14 10:30:00,54.56,54.57,54.54,54.54,8100.0,31.796,31.8018,31.7843,31.7843,8100.0
2007-02-14 10:35:00,54.53,54.55,54.5,54.54,27100.0,31.7785,31.7902,31.761,31.7843,27100.0
2007-02-14 10:40:00,54.54,54.63,54.54,54.63,26000.0,31.7843,31.8368,31.7843,31.8368,26000.0
2007-02-14 10:45:00,54.63,54.64,54.57,54.58,21700.0,31.8368,31.8426,31.8018,31.8076,21700.0
2007-02-14 10:50:00,54.57,54.58,54.55,54.56,28000.0,31.8018,31.8076,31.7902,31.796,28000.0
2007-02-14 10:55:00,54.56,54.58,54.56,54.58,17900.0,31.796,31.8076,31.796,31.8076,17900.0
2007-02-14 11:00:00,54.58,54.59,54.57,54.59,23300.0,31.8076,31.8135,31.8018,31.8135,23300.0
2007-02-14 11:05:00,54.6,54.6,54.56,54.57,33000.0,31.8193,31.8193,31.796,31.8018,33000.0
2007-02-14 11:10:00,54.57,54.59,54.56,54.57,18400.0,31.8018,31.8135,31.796,31.8018,18400.0
2007-02-14 11:15:00,54.58,54.63,54.56,54.62,34500.0,31.8076,31.8368,31.796,31.831,34500.0
2007-02-14 11:20:00,54.62,54.66,54.59,54.6,95100.0,31.831,31.8543,31.8135,31.8193,95100.0
2007-02-14 11:25:00,54.6,54.66,54.6,54.66,59200.0,31.8193,31.8543,31.8193,31.8543,59200.0
2007-02-14 11:30:00,54.67,54.68,54.66,54.66,15100.0,31.8601,31.8659,31.8543,31.8543,15100.0
2007-02-14 11:35:00,54.66,54.69,54.63,54.64,18400.0,31.8543,31.8717,31.8368,31.8426,18400.0
2007-02-14 11:40:00,54.66,54.66,54.64,54.65,12400.0,31.8543,31.8543,31.8426,31.8484,12400.0
2007-02-14 11:45:00,54.65,54.67,54.64,54.67,18200.0,31.8484,31.8601,31.8426,31.8601,18200.0
2007-02-14 11:50:00,54.67,54.78,54.67,54.75,121600.0,31.8601,31.9242,31.8601,31.9067,121600.0
2007-02-14 11:55:00,54.76,54.79,54.75,54.77,19300.0,31.9125,31.93,31.9067,31.9184,19300.0
2007-02-14 12:00:00,54.78,54.79,54.75,54.76,23200.0,31.9242,31.93,31.9067,31.9125,23200.0
2007-02-14 12:05:00,54.76,54.77,54.6,54.6,49400.0,31.9125,31.9184,31.8193,31.8193,49400.0
2007-02-14 12:10:00,54.6,54.61,54.58,54.58,20200.0,31.8193,31.8251,31.8076,31.8076,20200.0
2007-02-14 12:15:00,54.57,54.67,54.54,54.65,39200.0,31.8018,31.8601,31.7843,31.8484,39200.0
2007-02-14 12:20:00,54.67,54.7,54.6,54.6,31500.0,31.8601,31.8776,31.8193,31.8193,31500.0
2007-02-14 12:25:00,54.6,54.61,54.55,54.55,23400.0,31.8193,31.8251,31.7902,31.7902,23400.0
2007-02-14 12:30:00,54.56,54.58,54.56,54.58,7600.0,31.796,31.8076,31.796,31.8076,7600.0
2007-02-14 12:35:00,54.57,54.57,54.54,54.55,14300.0,31.8018,31.8018,31.7843,31.7902,14300.0
2007-02-14 12:40:00,54.55,54.56,54.54,54.56,25400.0,31.7902,31.796,31.7843,31.796,25400.0
2007-02-14 12:45:00,54.56,54.57,54.54,54.56,19200.0,31.796,31.8018,31.7843,31.796,19200.0
2007-02-14 12:50:00,54.55,54.56,54.53,54.53,19200.0,31.7902,31.796,31.7785,31.7785,19200.0
2007-02-14 12:55:00,54.53,54.55,54.52,54.54,14000.0,31.7785,31.7902,31.7727,31.7843,14000.0
2007-02-14 13:00:00,54.53,54.59,54.53,54.58,25100.0,31.7785,31.8135,31.7785,31.8076,25100.0
2007-02-14 13:05:00,54.59,54.6,54.56,54.59,22100.0,31.8135,31.8193,31.796,31.8135,22100.0
2007-02-14 13:10:00,54.58,54.63,54.58,54.59,29900.0,31.8076,31.8368,31.8076,31.8135,29900.0
2007-02-14 13:15:00,54.6,54.63,54.6,54.63,10100.0,31.8193,31.8368,31.8193,31.8368,10100.0
2007-02-14 13:20:00,54.62,54.71,54.62,54.69,39200.0,31.831,31.8834,31.831,31.8717,39200.0
2007-02-14 13:25:00,54.69,54.76,54.68,54.74,36400.0,31.8717,31.9125,31.8659,31.9009,36400.0
2007-02-14 13:30:00,54.74,54.89,54.74,54.75,77700.0,31.9009,31.9883,31.9009,31.9067,77700.0
2007-02-14 13:35:00,54.75,54.76,54.74,54.76,14400.0,31.9067,31.9125,31.9009,31.9125,14400.0
2007-02-14 13:40:00,54.76,54.76,54.73,54.75,30400.0,31.9125,31.9125,31.8951,31.9067,30400.0
2007-02-14 13:45:00,54.75,54.79,54.75,54.76,19500.0,31.9067,31.93,31.9067,31.9125,19500.0
2007-02-14 13:50:00,54.76,54.78,54.73,54.73,19200.0,31.9125,31.9242,31.8951,31.8951,19200.0
2007-02-14 13:55:00,54.74,54.79,54.74,54.78,12100.0,31.9009,31.93,31.9009,31.9242,12100.0
2007-02-14 14:00:00,54.78,54.83,54.76,54.78,51900.0,31.9242,31.9533,31.9125,31.9242,51900.0
2007-02-14 14:05:00,54.78,54.8,54.75,54.79,26600.0,31.9242,31.9359,31.9067,31.93,26600.0
2007-02-14 14:10:00,54.78,54.79,54.76,54.78,21600.0,31.9242,31.93,31.9125,31.9242,21600.0
2007-02-14 14:15:00,54.78,54.8,54.76,54.79,66600.0,31.9242,31.9359,31.9125,31.93,66600.0
2007-02-14 14:20:00,54.79,54.79,54.68,54.72,69700.0,31.93,31.93,31.8659,31.8892,69700.0
2007-02-14 14:25:00,54.73,54.74,54.67,54.7,52300.0,31.8951,31.9009,31.8601,31.8776,52300.0
2007-02-14 14:30:00,54.7,54.75,54.7,54.73,15200.0,31.8776,31.9067,31.8776,31.8951,15200.0
2007-02-14 14:35:00,54.73,54.74,54.7,54.73,21100.0,31.8951,31.9009,31.8776,31.8951,21100.0
2007-02-14 14:40:00,54.74,54.76,54.72,54.74,23200.0,31.9009,31.9125,31.8892,31.9009,23200.0
2007-02-14 14:45:00,54.74,54.75,54.74,54.74,56700.0,31.9009,31.9067,31.9009,31.9009,56700.0
2007-02-14 14:50:00,54.75,54.76,54.73,54.75,35200.0,31.9067,31.9125,31.8951,31.9067,35200.0
2007-02-14 14:55:00,54.75,54.82,54.75,54.8,87700.0,31.9067,31.9475,31.9067,31.9359,87700.0
2007-02-14 15:00:00,54.8,54.81,54.79,54.8,25700.0,31.9359,31.9417,31.93,31.9359,25700.0
2007-02-14 15:05:00,54.8,54.82,54.8,54.81,36300.0,31.9359,31.9475,31.9359,31.9417,36300.0
2007-02-14 15:10:00,54.81,54.82,54.8,54.81,30300.0,31.9417,31.9475,31.9359,31.9417,30300.0
2007-02-14 15:15:00,54.82,54.85,54.81,54.82,49400.0,31.9475,31.965,31.9417,31.9475,49400.0
2007-02-14 15:20:00,54.83,54.86,54.82,54.83,99100.0,31.9533,31.9708,31.9475,31.9533,99100.0
2007-02-14 15:25:00,54.83,54.84,54.78,54.8,64200.0,31.9533,31.9592,31.9242,31.9359,64200.0
2007-02-14 15:30:00,54.8,54.83,54.8,54.81,52100.0,31.9359,31.9533,31.9359,31.9417,52100.0
2007-02-14 15:35:00,54.81,54.82,54.77,54.8,68600.0,31.9417,31.9475,31.9184,31.9359,68600.0
2007-02-14 15:40:00,54.81,54.85,54.81,54.84,61000.0,31.9417,31.965,31.9417,31.9592,61000.0
2007-02-14 15:45:00,54.84,54.85,54.83,54.84,101700.0,31.9592,31.965,31.9533,31.9592,101700.0
2007-02-14 15:50:00,54.83,54.85,54.81,54.84,155400.0,31.9533,31.965,31.9417,31.9592,155400.0
2007-02-14 15:55:00,54.84,54.87,54.82,54.85,130000.0,31.9592,31.9766,31.9475,31.965,130000.0
2007-02-15 09:30:00,54.85,54.85,54.75,54.76,147600.0,31.965,31.965,31.9067,31.9125,147600.0
2007-02-15 09:35:00,54.8,54.82,54.77,54.8,21700.0,31.9359,31.9475,31.9184,31.9359,21700.0
2007-02-15 09:40:00,54.79,54.8,54.75,54.76,35200.0,31.93,31.9359,31.9067,31.9125,35200.0
2007-02-15 09:45:00,54.77,54.79,54.75,54.75,14300.0,31.9184,31.93,31.9067,31.9067,14300.0
2007-02-15 09:50:00,54.75,54.81,54.75,54.78,18700.0,31.9067,31.9417,31.9067,31.9242,18700.0
2007-02-15 09:55:00,54.77,54.85,54.75,54.85,28200.0,31.9184,31.965,31.9067,31.965,28200.0
2007-02-15 10:00:00,54.84,54.85,54.82,54.83,38100.0,31.9592,31.965,31.9475,31.9533,38100.0
2007-02-15 10:05:00,54.84,54.84,54.78,54.83,31200.0,31.9592,31.9592,31.9242,31.9533,31200.0
2007-02-15 10:10:00,54.82,54.99,54.82,54.96,142000.0,31.9475,32.0466,31.9475,32.0291,142000.0
2007-02-15 10:15:00,54.96,55.0,54.94,54.97,98500.0,32.0291,32.0524,32.0174,32.0349,98500.0
2007-02-15 10:20:00,54.98,54.98,54.94,54.96,41700.0,32.0407,32.0407,32.0174,32.0291,41700.0
2007-02-15 10:25:00,54.97,54.97,54.84,54.84,38000.0,32.0349,32.0349,31.9592,31.9592,38000.0
2007-02-15 10:30:00,54.84,54.85,54.8,54.8,15600.0,31.9592,31.965,31.9359,31.9359,15600.0
2007-02-15 10:35:00,54.79,54.79,54.76,54.76,19900.0,31.93,31.93,31.9125,31.9125,19900.0
2007-02-15 10:40:00,54.77,54.85,54.76,54.76,83800.0,31.9184,31.965,31.9125,31.9125,83800.0
2007-02-15 10:45:00,54.76,54.78,54.75,54.77,115300.0,31.9125,31.9242,31.9067,31.9184,115300.0
2007-02-15 10:50:00,54.76,54.85,54.75,54.85,29800.0,31.9125,31.965,31.9067,31.965,29800.0
2007-02-15 10:55:00,54.82,54.83,54.76,54.78,34300.0,31.9475,31.9533,31.9125,31.9242,34300.0
2007-02-15 11:00:00,54.79,54.81,54.76,54.8,21600.0,31.93,31.9417,31.9125,31.9359,21600.0
2007-02-15 11:05:00,54.81,54.85,54.79,54.79,32100.0,31.9417,31.965,31.93,31.93,32100.0
2007-02-15 11:10:00,54.79,54.82,54.77,54.8,28900.0,31.93,31.9475,31.9184,31.9359,28900.0
2007-02-15 11:15:00,54.8,54.81,54.76,54.76,20500.0,31.9359,31.9417,31.9125,31.9125,20500.0
2007-02-15 11:20:00,54.77,54.81,54.76,54.77,23000.0,31.9184,31.9417,31.9125,31.9184,23000.0
2007-02-15 11:25:00,54.76,54.78,54.75,54.76,56500.0,31.9125,31.9242,31.9067,31.9125,56500.0
2007-02-15 11:30:00,54.77,54.82,54.75,54.81,42500.0,31.9184,31.9475,31.9067,31.9417,42500.0
2007-02-15 11:35:00,54.81,54.81,54.78,54.8,10300.0,31.9417,31.9417,31.9242,31.9359,10300.0
2007-02-15 11:40:00,54.8,54.8,54.77,54.78,18100.0,31.9359,31.9359,31.9184,31.9242,18100.0
2007-02-15 11:45:00,54.78,54.84,54.77,54.83,18300.0,31.9242,31.9592,31.9184,31.9533,18300.0
2007-02-15 11:50:00,54.83,54.84,54.82,54.83,9500.0,31.9533,31.9592,31.9475,31.9533,9500.0
2007-02-15 11:55:00,54.83,54.84,54.77,54.77,59100.0,31.9533,31.9592,31.9184,31.9184,59100.0
2007-02-15 12:00:00,54.76,54.79,54.75,54.78,70000.0,31.9125,31.93,31.9067,31.9242,70000.0
2007-02-15 12:05:00,54.77,54.79,54.75,54.76,20000.0,31.9184,31.93,31.9067,31.9125,20000.0
2007-02-15 12:10:00,54.75,54.8,54.75,54.79,23900.0,31.9067,31.9359,31.9067,31.93,23900.0
2007-02-15 12:15:00,54.78,54.83,54.76,54.82,33200.0,31.9242,31.9533,31.9125,31.9475,33200.0
2007-02-15 12:20:00,54.83,54.86,54.83,54.86,13800.0,31.9533,31.9708,31.9533,31.9708,13800.0
2007-02-15 12:25:00,54.86,54.87,54.84,54.84,4100.0,31.9708,31.9766,31.9592,31.9592,4100.0
2007-02-15 12:30:00,54.85,54.85,54.81,54.81,29300.0,31.965,31.965,31.9417,31.9417,29300.0
2007-02-15 12:35:00,54.82,54.82,54.8,54.8,14300.0,31.9475,31.9475,31.9359,31.9359,14300.0
2007-02-15 12:40:00,54.81,54.82,54.8,54.82,12100.0,31.9417,31.9475,31.9359,31.9475,12100.0
2007-02-15 12:45:00,54.82,54.82,54.78,54.78,20900.0,31.9475,31.9475,31.9242,31.9242,20900.0
2007-02-15 12:50:00,54.78,54.79,54.77,54.78,9900.0,31.9242,31.93,31.9184,31.9242,9900.0
2007-02-15 12:55:00,54.78,54.78,54.76,54.76,15600.0,31.9242,31.9242,31.9125,31.9125,15600.0
2007-02-15 13:00:00,54.76,54.79,54.75,54.79,15300.0,31.9125,31.93,31.9067,31.93,15300.0
2007-02-15 13:05:00,54.78,54.81,54.77,54.8,15100.0,31.9242,31.9417,31.9184,31.9359,15100.0
2007-02-15 13:10:00,54.8,54.81,54.79,54.79,18500.0,31.9359,31.9417,31.93,31.93,18500.0
2007-02-15 13:15:00,54.8,54.81,54.79,54.8,4200.0,31.9359,31.9417,31.93,31.9359,4200.0
2007-02-15 13:20:00,54.8,54.81,54.8,54.81,6100.0,31.9359,31.9417,31.9359,31.9417,6100.0
2007-02-15 13:25:00,54.8,54.81,54.79,54.79,7300.0,31.9359,31.9417,31.93,31.93,7300.0
2007-02-15 13:30:00,54.8,54.81,54.79,54.81,17400.0,31.9359,31.9417,31.93,31.9417,17400.0
2007-02-15 13:35:00,54.8,54.81,54.79,54.8,14900.0,31.9359,31.9417,31.93,31.9359,14900.0
2007-02-15 13:40:00,54.81,54.82,54.8,54.81,15800.0,31.9417,31.9475,31.9359,31.9417,15800.0
2007-02-15 13:45:00,54.81,54.83,54.81,54.83,14400.0,31.9417,31.9533,31.9417,31.9533,14400.0
2007-02-15 13:50:00,54.83,54.85,54.82,54.84,10100.0,31.9533,31.965,31.9475,31.9592,10100.0
2007-02-15 13:55:00,54.84,54.88,54.84,54.88,15600.0,31.9592,31.9825,31.9592,31.9825,15600.0
2007-02-15 14:00:00,54.87,54.88,54.86,54.87,28100.0,31.9766,31.9825,31.9708,31.9766,28100.0
2007-02-15 14:05:00,54.87,54.87,54.86,54.86,12300.0,31.9766,31.9766,31.9708,31.9708,12300.0
2007-02-15 14:10:00,54.86,54.87,54.85,54.86,17800.0,31.9708,31.9766,31.965,31.9708,17800.0
2007-02-15 14:15:00,54.87,54.92,54.87,54.92,43700.0,31.9766,32.0058,31.9766,32.0058,43700.0
2007-02-15 14:20:00,54.92,54.96,54.92,54.92,32300.0,32.0058,32.0291,32.0058,32.0058,32300.0
2007-02-15 14:25:00,54.92,54.93,54.89,54.91,21600.0,32.0058,32.0116,31.9883,32.0,21600.0
2007-02-15 14:30:00,54.92,54.93,54.9,54.91,24600.0,32.0058,32.0116,31.9941,32.0,24600.0
2007-02-15 14:35:00,54.9,54.9,54.85,54.86,16700.0,31.9941,31.9941,31.965,31.9708,16700.0
2007-02-15 14:40:00,54.85,54.86,54.84,54.85,17200.0,31.965,31.9708,31.9592,31.965,17200.0
2007-02-15 14:45:00,54.85,54.87,54.85,54.86,15800.0,31.965,31.9766,31.965,31.9708,15800.0
2007-02-15 14:50:00,54.87,54.94,54.87,54.92,64200.0,31.9766,32.0174,31.9766,32.0058,64200.0
2007-02-15 14:55:00,54.92,54.99,54.89,54.89,48300.0,32.0058,32.0466,31.9883,31.9883,48300.0
2007-02-15 15:00:00,54.89,54.89,54.85,54.86,23600.0,31.9883,31.9883,31.965,31.9708,23600.0
2007-02-15 15:05:00,54.86,54.9,54.85,54.89,17200.0,31.9708,31.9941,31.965,31.9883,17200.0
2007-02-15 15:10:00,54.89,54.92,54.88,54.91,21000.0,31.9883,32.0058,31.9825,32.0,21000.0
2007-02-15 15:15:00,54.91,54.97,54.88,54.96,41700.0,32.0,32.0349,31.9825,32.0291,41700.0
2007-02-15 15:20:00,54.97,54.98,54.95,54.98,33900.0,32.0349,32.0407,32.0233,32.0407,33900.0
2007-02-15 15:25:00,54.99,54.99,54.97,54.98,22200.0,32.0466,32.0466,32.0349,32.0407,22200.0
2007-02-15 15:30:00,54.99,55.0,54.96,54.99,52100.0,32.0466,32.0524,32.0291,32.0466,52100.0
2007-02-15 15:35:00,54.98,55.0,54.98,54.99,54000.0,32.0407,32.0524,32.0407,32.0466,54000.0
2007-02-15 15:40:00,55.0,55.11,54.98,55.09,159400.0,32.0524,32.1165,32.0407,32.1049,159400.0
2007-02-15 15:45:00,55.09,55.1,55.02,55.02,151300.0,32.1049,32.1107,32.0641,32.0641,151300.0
2007-02-15 15:50:00,55.02,55.03,54.93,54.93,137700.0,32.0641,32.0699,32.0116,32.0116,137700.0
2007-02-15 15:55:00,54.93,54.96,54.92,54.95,113100.0,32.0116,32.0291,32.0058,32.0233,113100.0
2007-02-16 09:30:00,54.76,54.88,54.66,54.76,511800.0,31.9125,31.9825,31.8543,31.9125,511800.0
2007-02-16 09:35:00,54.66,54.96,54.66,54.87,55800.0,31.8543,32.0291,31.8543,31.9766,55800.0
2007-02-16 09:40:00,54.85,54.87,54.78,54.84,57500.0,31.965,31.9766,31.9242,31.9592,57500.0
2007-02-16 09:45:00,54.83,54.85,54.8,54.82,45000.0,31.9533,31.965,31.9359,31.9475,45000.0
2007-02-16 09:50:00,54.81,54.83,54.79,54.79,27900.0,31.9417,31.9533,31.93,31.93,27900.0
2007-02-16 09:55:00,54.79,54.81,54.73,54.8,45800.0,31.93,31.9417,31.8951,31.9359,45800.0
2007-02-16 10:00:00,54.79,54.79,54.7,54.76,70700.0,31.93,31.93,31.8776,31.9125,70700.0
2007-02-16 10:05:00,54.75,54.76,54.69,54.69,55400.0,31.9067,31.9125,31.8717,31.8717,55400.0
2007-02-16 10:10:00,54.69,54.74,54.66,54.71,60800.0,31.8717,31.9009,31.8543,31.8834,60800.0
2007-02-16 10:15:00,54.71,54.75,54.69,54.75,56100.0,31.8834,31.9067,31.8717,31.9067,56100.0
2007-02-16 10:20:00,54.74,54.74,54.7,54.71,21700.0,31.9009,31.9009,31.8776,31.8834,21700.0
2007-02-16 10:25:00,54.71,54.78,54.7,54.77,51100.0,31.8834,31.9242,31.8776,31.9184,51100.0
2007-02-16 10:30:00,54.78,54.8,54.76,54.76,38900.0,31.9242,31.9359,31.9125,31.9125,38900.0
2007-02-16 10:35:00,54.76,54.77,54.71,54.71,14000.0,31.9125,31.9184,31.8834,31.8834,14000.0
2007-02-16 10:40:00,54.7,54.71,54.68,54.68,30000.0,31.8776,31.8834,31.8659,31.8659,30000.0
2007-02-16 10:45:00,54.69,54.75,54.68,54.71,40200.0,31.8717,31.9067,31.8659,31.8834,40200.0
2007-02-16 10:50:00,54.71,54.72,54.7,54.71,17400.0,31.8834,31.8892,31.8776,31.8834,17400.0
2007-02-16 10:55:00,54.71,54.72,54.69,54.69,35000.0,31.8834,31.8892,31.8717,31.8717,35000.0
2007-02-16 11:00:00,54.69,54.72,54.69,54.72,14400.0,31.8717,31.8892,31.8717,31.8892,14400.0
2007-02-16 11:05:00,54.71,54.71,54.69,54.7,12700.0,31.8834,31.8834,31.8717,31.8776,12700.0
2007-02-16 11:10:00,54.7,54.7,54.68,54.68,11600.0,31.8776,31.8776,31.8659,31.8659,11600.0
2007-02-16 11:15:00,54.69,54.7,54.68,54.68,12400.0,31.8717,31.8776,31.8659,31.8659,12400.0
2007-02-16 11:20:00,54.68,54.68,54.66,54.66,9900.0,31.8659,31.8659,31.8543,31.8543,9900.0
2007-02-16 11:25:00,54.66,54.68,54.65,54.67,20500.0,31.8543,31.8659,31.8484,31.8601,20500.0
2007-02-16 11:30:00,54.68,54.68,54.64,54.66,13000.0,31.8659,31.8659,31.8426,31.8543,13000.0
2007-02-16 11:35:00,54.64,54.65,54.63,54.63,18700.0,31.8426,31.8484,31.8368,31.8368,18700.0
2007-02-16 11:40:00,54.63,54.64,54.61,54.62,27100.0,31.8368,31.8426,31.8251,31.831,27100.0
2007-02-16 11:45:00,54.62,54.64,54.6,54.63,20900.0,31.831,31.8426,31.8193,31.8368,20900.0
2007-02-16 11:50:00,54.63,54.63,54.6,54.6,23500.0,31.8368,31.8368,31.8193,31.8193,23500.0
2007-02-16 11:55:00,54.6,54.62,54.58,54.59,28200.0,31.8193,31.831,31.8076,31.8135,28200.0
2007-02-16 12:00:00,54.59,54.62,54.57,54.62,50700.0,31.8135,31.831,31.8018,31.831,50700.0
2007-02-16 12:05:00,54.6,54.62,54.6,54.61,14900.0,31.8193,31.831,31.8193,31.8251,14900.0
2007-02-16 12:10:00,54.61,54.62,54.61,54.61,15800.0,31.8251,31.831,31.8251,31.8251,15800.0
2007-02-16 12:15:00,54.61,54.62,54.6,54.62,19600.0,31.8251,31.831,31.8193,31.831,19600.0
2007-02-16 12:20:00,54.61,54.64,54.6,54.64,39900.0,31.8251,31.8426,31.8193,31.8426,39900.0
2007-02-16 12:25:00,54.64,54.64,54.61,54.62,32500.0,31.8426,31.8426,31.8251,31.831,32500.0
2007-02-16 12:30:00,54.63,54.63,54.6,54.6,41200.0,31.8368,31.8368,31.8193,31.8193,41200.0
2007-02-16 12:35:00,54.6,54.62,54.59,54.6,33700.0,31.8193,31.831,31.8135,31.8193,33700.0
2007-02-16 12:40:00,54.61,54.61,54.6,54.6,33300.0,31.8251,31.8251,31.8193,31.8193,33300.0
2007-02-16 12:45:00,54.61,54.65,54.61,54.62,36100.0,31.8251,31.8484,31.8251,31.831,36100.0
2007-02-16 12:50:00,54.62,54.64,54.6,54.6,37500.0,31.831,31.8426,31.8193,31.8193,37500.0
2007-02-16 12:55:00,54.6,54.68,54.59,54.67,46400.0,31.8193,31.8659,31.8135,31.8601,46400.0
2007-02-16 13:00:00,54.67,54.69,54.66,54.68,28000.0,31.8601,31.8717,31.8543,31.8659,28000.0
2007-02-16 13:05:00,54.68,54.71,54.68,54.71,26400.0,31.8659,31.8834,31.8659,31.8834,26400.0
2007-02-16 13:10:00,54.71,54.72,54.65,54.68,40100.0,31.8834,31.8892,31.8484,31.8659,40100.0
2007-02-16 13:15:00,54.67,54.73,54.67,54.72,17400.0,31.8601,31.8951,31.8601,31.8892,17400.0
2007-02-16 13:20:00,54.72,54.76,54.72,54.74,26100.0,31.8892,31.9125,31.8892,31.9009,26100.0
2007-02-16 13:25:00,54.75,54.76,54.72,54.74,27500.0,31.9067,31.9125,31.8892,31.9009,27500.0
2007-02-16 13:30:00,54.75,54.79,54.74,54.77,35100.0,31.9067,31.93,31.9009,31.9184,35100.0
2007-02-16 13:35:00,54.77,54.8,54.77,54.79,40500.0,31.9184,31.9359,31.9184,31.93,40500.0
2007-02-16 13:40:00,54.8,54.83,54.8,54.83,38800.0,31.9359,31.9533,31.9359,31.9533,38800.0
2007-02-16 13:45:00,54.83,54.88,54.83,54.87,26800.0,31.9533,31.9825,31.9533,31.9766,26800.0
2007-02-16 13:50:00,54.86,54.89,54.86,54.88,29100.0,31.9708,31.9883,31.9708,31.9825,29100.0
2007-02-16 13:55:00,54.89,54.95,54.88,54.92,58500.0,31.9883,32.0233,31.9825,32.0058,58500.0
2007-02-16 14:00:00,54.93,54.94,54.78,54.84,62300.0,32.0116,32.0174,31.9242,31.9592,62300.0
2007-02-16 14:05:00,54.83,54.91,54.83,54.88,24400.0,31.9533,32.0,31.9533,31.9825,24400.0
2007-02-16 14:10:00,54.87,54.9,54.86,54.88,43000.0,31.9766,31.9941,31.9708,31.9825,43000.0
2007-02-16 14:15:00,54.88,54.9,54.88,54.88,17000.0,31.9825,31.9941,31.9825,31.9825,17000.0
2007-02-16 14:20:00,54.89,54.9,54.87,54.88,20300.0,31.9883,31.9941,31.9766,31.9825,20300.0
2007-02-16 14:25:00,54.89,54.91,54.87,54.88,24300.0,31.9883,32.0,31.9766,31.9825,24300.0
2007-02-16 14:30:00,54.88,54.88,54.87,54.88,15100.0,31.9825,31.9825,31.9766,31.9825,15100.0
2007-02-16 14:35:00,54.87,54.9,54.86,54.88,30700.0,31.9766,31.9941,31.9708,31.9825,30700.0
2007-02-16 14:40:00,54.88,54.89,54.87,54.89,16100.0,31.9825,31.9883,31.9766,31.9883,16100.0
2007-02-16 14:45:00,54.88,54.91,54.88,54.89,33900.0,31.9825,32.0,31.9825,31.9883,33900.0
2007-02-16 14:50:00,54.89,54.9,54.88,54.88,19800.0,31.9883,31.9941,31.9825,31.9825,19800.0
2007-02-16 14:55:00,54.89,54.92,54.88,54.89,38100.0,31.9883,32.0058,31.9825,31.9883,38100.0
2007-02-16 15:00:00,54.9,54.91,54.87,54.9,37400.0,31.9941,32.0,31.9766,31.9941,37400.0
2007-02-16 15:05:00,54.9,54.93,54.87,54.88,36500.0,31.9941,32.0116,31.9766,31.9825,36500.0
2007-02-16 15:10:00,54.88,54.98,54.88,54.97,58200.0,31.9825,32.0407,31.9825,32.0349,58200.0
2007-02-16 15:15:00,54.97,55.0,54.97,54.98,53400.0,32.0349,32.0524,32.0349,32.0407,53400.0
2007-02-16 15:20:00,54.98,55.0,54.98,54.99,50100.0,32.0407,32.0524,32.0407,32.0466,50100.0
2007-02-16 15:25:00,54.99,55.04,54.98,55.02,108200.0,32.0466,32.0757,32.0407,32.0641,108200.0
2007-02-16 15:30:00,55.02,55.02,54.98,54.98,23000.0,32.0641,32.0641,32.0407,32.0407,23000.0
2007-02-16 15:35:00,54.99,55.01,54.98,54.98,98400.0,32.0466,32.0582,32.0407,32.0407,98400.0
2007-02-16 15:40:00,54.98,54.98,54.96,54.98,66500.0,32.0407,32.0407,32.0291,32.0407,66500.0
2007-02-16 15:45:00,54.97,55.02,54.97,55.01,99500.0,32.0349,32.0641,32.0349,32.0582,99500.0
2007-02-16 15:50:00,55.0,55.01,54.96,55.0,101300.0,32.0524,32.0582,32.0291,32.0524,101300.0
2007-02-16 15:55:00,55.0,55.02,54.99,55.0,108900.0,32.0524,32.0641,32.0466,32.0524,108900.0
2007-02-20 09:30:00,55.03,55.18,54.91,55.16,175300.0,32.0699,32.1573,32.0,32.1456,175300.0
2007-02-20 09:35:00,55.16,55.2,55.05,55.07,30800.0,32.1456,32.169,32.0815,32.0932,30800.0
2007-02-20 09:40:00,55.06,55.09,54.94,54.95,59600.0,32.0874,32.1049,32.0174,32.0233,59600.0
2007-02-20 09:45:00,54.95,54.98,54.87,54.88,60000.0,32.0233,32.0407,31.9766,31.9825,60000.0
2007-02-20 09:50:00,54.88,54.89,54.76,54.76,61700.0,31.9825,31.9883,31.9125,31.9125,61700.0
2007-02-20 09:55:00,54.77,54.91,54.76,54.87,40700.0,31.9184,32.0,31.9125,31.9766,40700.0
2007-02-20 10:00:00,54.88,54.88,54.76,54.82,40800.0,31.9825,31.9825,31.9125,31.9475,40800.0
2007-02-20 10:05:00,54.83,54.9,54.83,54.9,21800.0,31.9533,31.9941,31.9533,31.9941,21800.0
2007-02-20 10:10:00,54.89,54.96,54.89,54.95,45900.0,31.9883,32.0291,31.9883,32.0233,45900.0
2007-02-20 10:15:00,54.95,55.03,54.95,55.01,58400.0,32.0233,32.0699,32.0233,32.0582,58400.0
2007-02-20 10:20:00,55.01,55.03,54.95,54.97,31400.0,32.0582,32.0699,32.0233,32.0349,31400.0
2007-02-20 10:25:00,54.97,55.01,54.96,54.98,24200.0,32.0349,32.0582,32.0291,32.0407,24200.0
2007-02-20 10:30:00,54.97,55.01,54.96,54.98,55800.0,32.0349,32.0582,32.0291,32.0407,55800.0
2007-02-20 10:35:00,54.98,55.07,54.97,55.05,48200.0,32.0407,32.0932,32.0349,32.0815,48200.0
2007-02-20 10:40:00,55.04,55.04,54.97,55.02,45900.0,32.0757,32.0757,32.0349,32.0641,45900.0
2007-02-20 10:45:00,55.0,55.09,55.0,55.06,41500.0,32.0524,32.1049,32.0524,32.0874,41500.0
2007-02-20 10:50:00,55.05,55.05,54.96,54.96,21600.0,32.0815,32.0815,32.0291,32.0291,21600.0
2007-02-20 10:55:00,54.96,54.96,54.91,54.93,76400.0,32.0291,32.0291,32.0,32.0116,76400.0
2007-02-20 11:00:00,54.93,54.96,54.93,54.93,18200.0,32.0116,32.0291,32.0116,32.0116,18200.0
2007-02-20 11:05:00,54.94,54.94,54.85,54.85,39200.0,32.0174,32.0174,31.965,31.965,39200.0
2007-02-20 11:10:00,54.85,54.91,54.81,54.84,119000.0,31.965,32.0,31.9417,31.9592,119000.0
2007-02-20 11:15:00,54.86,54.95,54.85,54.94,56000.0,31.9708,32.0233,31.965,32.0174,56000.0
2007-02-20 11:20:00,54.94,54.94,54.85,54.85,10900.0,32.0174,32.0174,31.965,31.965,10900.0
2007-02-20 11:25:00,54.85,54.9,54.82,54.86,26400.0,31.965,31.9941,31.9475,31.9708,26400.0
2007-02-20 11:30:00,54.87,54.95,54.87,54.93,18700.0,31.9766,32.0233,31.9766,32.0116,18700.0
2007-02-20 11:35:00,54.94,54.99,54.92,54.98,65400.0,32.0174,32.0466,32.0058,32.0407,65400.0
2007-02-20 11:40:00,54.99,55.02,54.95,55.0,51600.0,32.0466,32.0641,32.0233,32.0524,51600.0
2007-02-20 11:45:00,55.0,55.09,54.99,55.07,33900.0,32.0524,32.1049,32.0466,32.0932,33900.0
2007-02-20 11:50:00,55.06,55.09,55.06,55.07,14000.0,32.0874,32.1049,32.0874,32.0932,14000.0
2007-02-20 11:55:00,55.07,55.07,55.04,55.04,24100.0,32.0932,32.0932,32.0757,32.0757,24100.0
2007-02-20 12:00:00,55.04,55.05,55.01,55.04,22400.0,32.0757,32.0815,32.0582,32.0757,22400.0
2007-02-20 12:05:00,55.03,55.05,55.0,55.01,42400.0,32.0699,32.0815,32.0524,32.0582,42400.0
2007-02-20 12:10:00,55.02,55.06,55.02,55.02,20300.0,32.0641,32.0874,32.0641,32.0641,20300.0
2007-02-20 12:15:00,55.03,55.03,55.0,55.01,30300.0,32.0699,32.0699,32.0524,32.0582,30300.0
2007-02-20 12:20:00,55.0,55.02,55.0,55.0,15500.0,32.0524,32.0641,32.0524,32.0524,15500.0
2007-02-20 12:25:00,55.0,55.0,54.92,54.92,99900.0,32.0524,32.0524,32.0058,32.0058,99900.0
2007-02-20 12:30:00,54.91,54.92,54.88,54.88,16400.0,32.0,32.0058,31.9825,31.9825,16400.0
2007-02-20 12:35:00,54.87,54.9,54.85,54.86,33100.0,31.9766,31.9941,31.965,31.9708,33100.0
2007-02-20 12:40:00,54.86,54.9,54.85,54.9,22200.0,31.9708,31.9941,31.965,31.9941,22200.0
2007-02-20 12:45:00,54.91,54.91,54.87,54.88,44400.0,32.0,32.0,31.9766,31.9825,44400.0
2007-02-20 12:50:00,54.88,54.9,54.86,54.9,15700.0,31.9825,31.9941,31.9708,31.9941,15700.0
2007-02-20 12:55:00,54.89,54.9,54.86,54.86,12900.0,31.9883,31.9941,31.9708,31.9708,12900.0
2007-02-20 13:00:00,54.86,54.86,54.82,54.84,22300.0,31.9708,31.9708,31.9475,31.9592,22300.0
2007-02-20 13:05:00,54.85,54.9,54.85,54.88,18900.0,31.965,31.9941,31.965,31.9825,18900.0
2007-02-20 13:10:00,54.88,54.9,54.85,54.85,13000.0,31.9825,31.9941,31.965,31.965,13000.0
2007-02-20 13:15:00,54.85,54.86,54.83,54.84,6800.0,31.965,31.9708,31.9533,31.9592,6800.0
2007-02-20 13:20:00,54.84,54.86,54.83,54.84,16400.0,31.9592,31.9708,31.9533,31.9592,16400.0
2007-02-20 13:25:00,54.84,54.85,54.83,54.83,15300.0,31.9592,31.965,31.9533,31.9533,15300.0
2007-02-20 13:30:00,54.82,54.85,54.81,54.84,18000.0,31.9475,31.965,31.9417,31.9592,18000.0
2007-02-20 13:35:00,54.84,54.87,54.84,54.85,18700.0,31.9592,31.9766,31.9592,31.965,18700.0
2007-02-20 13:40:00,54.86,54.87,54.85,54.87,7600.0,31.9708,31.9766,31.965,31.9766,7600.0
2007-02-20 13:45:00,54.87,54.89,54.84,54.86,28500.0,31.9766,31.9883,31.9592,31.9708,28500.0
2007-02-20 13:50:00,54.87,54.89,54.85,54.87,29600.0,31.9766,31.9883,31.965,31.9766,29600.0
2007-02-20 13:55:00,54.87,54.92,54.86,54.92,26900.0,31.9766,32.0058,31.9708,32.0058,26900.0
2007-02-20 14:00:00,54.92,54.92,54.9,54.92,14500.0,32.0058,32.0058,31.9941,32.0058,14500.0
2007-02-20 14:05:00,54.91,54.92,54.91,54.91,10700.0,32.0,32.0058,32.0,32.0,10700.0
2007-02-20 14:10:00,54.91,54.94,54.91,54.93,24300.0,32.0,32.0174,32.0,32.0116,24300.0
2007-02-20 14:15:00,54.93,54.95,54.87,54.89,31000.0,32.0116,32.0233,31.9766,31.9883,31000.0
2007-02-20 14:20:00,54.89,54.9,54.83,54.83,15800.0,31.9883,31.9941,31.9533,31.9533,15800.0
2007-02-20 14:25:00,54.83,54.87,54.82,54.83,30900.0,31.9533,31.9766,31.9475,31.9533,30900.0
2007-02-20 14:30:00,54.84,54.86,54.83,54.83,22000.0,31.9592,31.9708,31.9533,31.9533,22000.0
2007-02-20 14:35:00,54.83,54.83,54.8,54.81,25000.0,31.9533,31.9533,31.9359,31.9417,25000.0
2007-02-20 14:40:00,54.8,54.8,54.76,54.76,13000.0,31.9359,31.9359,31.9125,31.9125,13000.0
2007-02-20 14:45:00,54.77,54.79,54.76,54.78,12900.0,31.9184,31.93,31.9125,31.9242,12900.0
2007-02-20 14:50:00,54.78,54.81,54.78,54.81,15000.0,31.9242,31.9417,31.9242,31.9417,15000.0
2007-02-20 14:55:00,54.81,54.83,54.79,54.83,17400.0,31.9417,31.9533,31.93,31.9533,17400.0
2007-02-20 15:00:00,54.82,54.88,54.82,54.86,24700.0,31.9475,31.9825,31.9475,31.9708,24700.0
2007-02-20 15:05:00,54.87,54.9,54.87,54.89,28000.0,31.9766,31.9941,31.9766,31.9883,28000.0
2007-02-20 15:10:00,54.9,54.91,54.89,54.91,15200.0,31.9941,32.0,31.9883,32.0,15200.0
2007-02-20 15:15:00,54.91,54.97,54.9,54.97,61800.0,32.0,32.0349,31.9941,32.0349,61800.0
2007-02-20 15:20:00,54.96,54.97,54.93,54.93,36700.0,32.0291,32.0349,32.0116,32.0116,36700.0
2007-02-20 15:25:00,54.92,54.95,54.91,54.92,20100.0,32.0058,32.0233,32.0,32.0058,20100.0
2007-02-20 15:30:00,54.93,54.93,54.9,54.91,42400.0,32.0116,32.0116,31.9941,32.0,42400.0
2007-02-20 15:35:00,54.9,54.94,54.9,54.94,35500.0,31.9941,32.0174,31.9941,32.0174,35500.0
2007-02-20 15:40:00,54.93,54.98,54.93,54.98,74300.0,32.0116,32.0407,32.0116,32.0407,74300.0
2007-02-20 15:45:00,54.98,54.98,54.92,54.96,78100.0,32.0407,32.0407,32.0058,32.0291,78100.0
2007-02-20 15:50:00,54.96,54.96,54.93,54.95,65500.0,32.0291,32.0291,32.0116,32.0233,65500.0
2007-02-20 15:55:00,54.95,54.97,54.93,54.95,97000.0,32.0233,32.0349,32.0116,32.0233,97000.0
2007-02-21 09:30:00,54.65,54.8,54.64,54.77,88400.0,31.8484,31.9359,31.8426,31.9184,88400.0
2007-02-21 09:35:00,54.77,54.77,54.66,54.75,22500.0,31.9184,31.9184,31.8543,31.9067,22500.0
2007-02-21 09:40:00,54.73,54.75,54.58,54.59,36600.0,31.8951,31.9067,31.8076,31.8135,36600.0
2007-02-21 09:45:00,54.58,54.6,54.53,54.59,41700.0,31.8076,31.8193,31.7785,31.8135,41700.0
2007-02-21 09:50:00,54.57,54.6,54.53,54.54,66000.0,31.8018,31.8193,31.7785,31.7843,66000.0
2007-02-21 09:55:00,54.54,54.62,54.54,54.61,25300.0,31.7843,31.831,31.7843,31.8251,25300.0
2007-02-21 10:00:00,54.62,54.65,54.6,54.62,36000.0,31.831,31.8484,31.8193,31.831,36000.0
2007-02-21 10:05:00,54.61,54.61,54.53,54.58,25800.0,31.8251,31.8251,31.7785,31.8076,25800.0
2007-02-21 10:10:00,54.57,54.65,54.55,54.63,37300.0,31.8018,31.8484,31.7902,31.8368,37300.0
2007-02-21 10:15:00,54.63,54.69,54.62,54.62,43400.0,31.8368,31.8717,31.831,31.831,43400.0
2007-02-21 10:20:00,54.62,54.65,54.52,54.54,40800.0,31.831,31.8484,31.7727,31.7843,40800.0
2007-02-21 10:25:00,54.54,54.59,54.53,54.59,15700.0,31.7843,31.8135,31.7785,31.8135,15700.0
2007-02-21 10:30:00,54.59,54.59,54.51,54.51,22900.0,31.8135,31.8135,31.7668,31.7668,22900.0
2007-02-21 10:35:00,54.52,54.62,54.51,54.54,82200.0,31.7727,31.831,31.7668,31.7843,82200.0
2007-02-21 10:40:00,54.54,54.54,54.48,54.49,50400.0,31.7843,31.7843,31.7494,31.7552,50400.0
2007-02-21 10:45:00,54.49,54.5,54.48,54.48,20300.0,31.7552,31.761,31.7494,31.7494,20300.0
2007-02-21 10:50:00,54.48,54.5,54.48,54.48,21700.0,31.7494,31.761,31.7494,31.7494,21700.0
2007-02-21 10:55:00,54.49,54.49,54.45,54.45,55600.0,31.7552,31.7552,31.7319,31.7319,55600.0
2007-02-21 11:00:00,54.47,54.47,54.42,54.42,21700.0,31.7435,31.7435,31.7144,31.7144,21700.0
2007-02-21 11:05:00,54.42,54.43,54.4,54.41,36900.0,31.7144,31.7202,31.7027,31.7086,36900.0
2007-02-21 11:10:00,54.41,54.6,54.41,54.55,83900.0,31.7086,31.8193,31.7086,31.7902,83900.0
2007-02-21 11:15:00,54.54,54.58,54.45,54.48,68600.0,31.7843,31.8076,31.7319,31.7494,68600.0
2007-02-21 11:20:00,54.49,54.51,54.44,54.45,36200.0,31.7552,31.7668,31.7261,31.7319,36200.0
2007-02-21 11:25:00,54.44,54.45,54.38,54.38,25400.0,31.7261,31.7319,31.6911,31.6911,25400.0
2007-02-21 11:30:00,54.39,54.41,54.37,54.4,18300.0,31.6969,31.7086,31.6853,31.7027,18300.0
2007-02-21 11:35:00,54.4,54.42,54.38,54.42,23200.0,31.7027,31.7144,31.6911,31.7144,23200.0
2007-02-21 11:40:00,54.43,54.52,54.42,54.51,33100.0,31.7202,31.7727,31.7144,31.7668,33100.0
2007-02-21 11:45:00,54.51,54.61,54.49,54.59,88100.0,31.7668,31.8251,31.7552,31.8135,88100.0
2007-02-21 11:50:00,54.59,54.63,54.59,54.62,56400.0,31.8135,31.8368,31.8135,31.831,56400.0
2007-02-21 11:55:00,54.62,54.65,54.6,54.61,24700.0,31.831,31.8484,31.8193,31.8251,24700.0
2007-02-21 12:00:00,54.62,54.62,54.58,54.6,25600.0,31.831,31.831,31.8076,31.8193,25600.0
2007-02-21 12:05:00,54.6,54.64,54.6,54.62,26200.0,31.8193,31.8426,31.8193,31.831,26200.0
2007-02-21 12:10:00,54.63,54.63,54.59,54.6,24400.0,31.8368,31.8368,31.8135,31.8193,24400.0
2007-02-21 12:15:00,54.6,54.65,54.59,54.63,29600.0,31.8193,31.8484,31.8135,31.8368,29600.0
2007-02-21 12:20:00,54.62,54.65,54.57,54.61,68200.0,31.831,31.8484,31.8018,31.8251,68200.0
2007-02-21 12:25:00,54.6,54.61,54.6,54.6,21800.0,31.8193,31.8251,31.8193,31.8193,21800.0
2007-02-21 12:30:00,54.6,54.62,54.6,54.61,22700.0,31.8193,31.831,31.8193,31.8251,22700.0
2007-02-21 12:35:00,54.61,54.69,54.61,54.68,53800.0,31.8251,31.8717,31.8251,31.8659,53800.0
2007-02-21 12:40:00,54.68,54.72,54.68,54.68,49300.0,31.8659,31.8892,31.8659,31.8659,49300.0
2007-02-21 12:45:00,54.68,54.69,54.65,54.66,10600.0,31.8659,31.8717,31.8484,31.8543,10600.0
2007-02-21 12:50:00,54.67,54.78,54.67,54.74,27900.0,31.8601,31.9242,31.8601,31.9009,27900.0
2007-02-21 12:55:00,54.74,54.74,54.67,54.67,12400.0,31.9009,31.9009,31.8601,31.8601,12400.0
2007-02-21 13:00:00,54.68,54.68,54.67,54.68,5900.0,31.8659,31.8659,31.8601,31.8659,5900.0
2007-02-21 13:05:00,54.68,54.68,54.65,54.67,8700.0,31.8659,31.8659,31.8484,31.8601,8700.0
2007-02-21 13:10:00,54.66,54.66,54.62,54.62,16900.0,31.8543,31.8543,31.831,31.831,16900.0
2007-02-21 13:15:00,54.63,54.63,54.6,54.61,12300.0,31.8368,31.8368,31.8193,31.8251,12300.0
2007-02-21 13:20:00,54.62,54.63,54.61,54.61,18500.0,31.831,31.8368,31.8251,31.8251,18500.0
2007-02-21 13:25:00,54.62,54.62,54.59,54.61,40200.0,31.831,31.831,31.8135,31.8251,40200.0
2007-02-21 13:30:00,54.62,54.64,54.59,54.63,63100.0,31.831,31.8426,31.8135,31.8368,63100.0
2007-02-21 13:35:00,54.62,54.64,54.59,54.61,47200.0,31.831,31.8426,31.8135,31.8251,47200.0
2007-02-21 13:40:00,54.6,54.62,54.59,54.6,81900.0,31.8193,31.831,31.8135,31.8193,81900.0
2007-02-21 13:45:00,54.59,54.61,54.58,54.58,75000.0,31.8135,31.8251,31.8076,31.8076,75000.0
2007-02-21 13:50:00,54.59,54.6,54.57,54.6,20200.0,31.8135,31.8193,31.8018,31.8193,20200.0
2007-02-21 13:55:00,54.59,54.59,54.56,54.58,24700.0,31.8135,31.8135,31.796,31.8076,24700.0
2007-02-21 14:00:00,54.58,54.61,54.54,54.59,61900.0,31.8076,31.8251,31.7843,31.8135,61900.0
2007-02-21 14:05:00,54.59,54.65,54.55,54.56,51200.0,31.8135,31.8484,31.7902,31.796,51200.0
2007-02-21 14:10:00,54.57,54.65,54.55,54.59,26800.0,31.8018,31.8484,31.7902,31.8135,26800.0
2007-02-21 14:15:00,54.59,54.6,54.53,54.55,13400.0,31.8135,31.8193,31.7785,31.7902,13400.0
2007-02-21 14:20:00,54.54,54.6,54.54,54.59,14100.0,31.7843,31.8193,31.7843,31.8135,14100.0
2007-02-21 14:25:00,54.59,54.59,54.54,54.56,14200.0,31.8135,31.8135,31.7843,31.796,14200.0
2007-02-21 14:30:00,54.56,54.58,54.55,54.55,15000.0,31.796,31.8076,31.7902,31.7902,15000.0
2007-02-21 14:35:00,54.55,54.56,54.48,54.48,28800.0,31.7902,31.796,31.7494,31.7494,28800.0
2007-02-21 14:40:00,54.48,54.49,54.45,54.47,23300.0,31.7494,31.7552,31.7319,31.7435,23300.0
2007-02-21 14:45:00,54.49,54.5,54.48,54.49,13200.0,31.7552,31.761,31.7494,31.7552,13200.0
2007-02-21 14:50:00,54.48,54.51,54.48,54.5,17900.0,31.7494,31.7668,31.7494,31.761,17900.0
2007-02-21 14:55:00,54.5,54.54,54.49,54.5,12300.0,31.761,31.7843,31.7552,31.761,12300.0
2007-02-21 15:00:00,54.5,54.5,54.42,54.46,45400.0,31.761,31.761,31.7144,31.7377,45400.0
2007-02-21 15:05:00,54.47,54.5,54.47,54.49,115200.0,31.7435,31.761,31.7435,31.7552,115200.0
2007-02-21 15:10:00,54.48,54.5,54.45,54.45,16200.0,31.7494,31.761,31.7319,31.7319,16200.0
2007-02-21 15:15:00,54.46,54.46,54.44,54.44,19900.0,31.7377,31.7377,31.7261,31.7261,19900.0
2007-02-21 15:20:00,54.44,54.44,54.41,54.44,29200.0,31.7261,31.7261,31.7086,31.7261,29200.0
2007-02-21 15:25:00,54.44,54.49,54.41,54.42,62600.0,31.7261,31.7552,31.7086,31.7144,62600.0
2007-02-21 15:30:00,54.42,54.49,54.41,54.44,68400.0,31.7144,31.7552,31.7086,31.7261,68400.0
2007-02-21 15:35:00,54.44,54.47,54.43,54.45,83700.0,31.7261,31.7435,31.7202,31.7319,83700.0
2007-02-21 15:40:00,54.44,54.53,54.44,54.51,98900.0,31.7261,31.7785,31.7261,31.7668,98900.0
2007-02-21 15:45:00,54.51,54.57,54.5,54.56,70700.0,31.7668,31.8018,31.761,31.796,70700.0
2007-02-21 15:50:00,54.57,54.57,54.49,54.5,78700.0,31.8018,31.8018,31.7552,31.761,78700.0
2007-02-21 15:55:00,54.49,54.57,54.49,54.52,98700.0,31.7552,31.8018,31.7552,31.7727,98700.0
2007-02-22 09:30:00,54.6,54.6,54.53,54.57,56100.0,31.8193,31.8193,31.7785,31.8018,56100.0
2007-02-22 09:35:00,54.57,54.57,54.4,54.47,55800.0,31.8018,31.8018,31.7027,31.7435,55800.0
2007-02-22 09:40:00,54.47,54.5,54.42,54.45,13900.0,31.7435,31.761,31.7144,31.7319,13900.0
2007-02-22 09:45:00,54.43,54.52,54.43,54.52,32500.0,31.7202,31.7727,31.7202,31.7727,32500.0
2007-02-22 09:50:00,54.51,54.52,54.47,54.51,30800.0,31.7668,31.7727,31.7435,31.7668,30800.0
2007-02-22 09:55:00,54.52,54.52,54.48,54.48,16000.0,31.7727,31.7727,31.7494,31.7494,16000.0
2007-02-22 10:00:00,54.5,54.5,54.46,54.5,27400.0,31.761,31.761,31.7377,31.761,27400.0
2007-02-22 10:05:00,54.5,54.52,54.49,54.5,15800.0,31.761,31.7727,31.7552,31.761,15800.0
2007-02-22 10:10:00,54.5,54.51,54.46,54.47,15200.0,31.761,31.7668,31.7377,31.7435,15200.0
2007-02-22 10:15:00,54.46,54.47,54.4,54.43,22300.0,31.7377,31.7435,31.7027,31.7202,22300.0
2007-02-22 10:20:00,54.43,54.45,54.42,54.42,16500.0,31.7202,31.7319,31.7144,31.7144,16500.0
2007-02-22 10:25:00,54.43,54.43,54.38,54.4,26600.0,31.7202,31.7202,31.6911,31.7027,26600.0
2007-02-22 10:30:00,54.39,54.4,54.27,54.27,47400.0,31.6969,31.7027,31.627,31.627,47400.0
2007-02-22 10:35:00,54.27,54.28,54.11,54.13,116300.0,31.627,31.6328,31.5337,31.5454,116300.0
2007-02-22 10:40:00,54.13,54.27,54.13,54.25,60500.0,31.5454,31.627,31.5454,31.6153,60500.0
2007-02-22 10:45:00,54.25,54.27,54.2,54.2,27300.0,31.6153,31.627,31.5862,31.5862,27300.0
2007-02-22 10:50:00,54.2,54.27,54.15,54.27,39900.0,31.5862,31.627,31.557,31.627,39900.0
2007-02-22 10:55:00,54.27,54.35,54.27,54.31,40200.0,31.627,31.6736,31.627,31.6503,40200.0
2007-02-22 11:00:00,54.31,54.32,54.29,54.32,34700.0,31.6503,31.6561,31.6386,31.6561,34700.0
2007-02-22 11:05:00,54.31,54.37,54.29,54.37,77700.0,31.6503,31.6853,31.6386,31.6853,77700.0
2007-02-22 11:10:00,54.37,54.4,54.35,54.36,64200.0,31.6853,31.7027,31.6736,31.6794,64200.0
2007-02-22 11:15:00,54.36,54.38,54.29,54.29,76400.0,31.6794,31.6911,31.6386,31.6386,76400.0
2007-02-22 11:20:00,54.28,54.32,54.26,54.29,90600.0,31.6328,31.6561,31.6212,31.6386,90600.0
2007-02-22 11:25:00,54.28,54.29,54.14,54.15,35000.0,31.6328,31.6386,31.5512,31.557,35000.0
2007-02-22 11:30:00,54.15,54.16,54.03,54.03,83300.0,31.557,31.5629,31.4871,31.4871,83300.0
2007-02-22 11:35:00,54.03,54.25,54.01,54.14,76800.0,31.4871,31.6153,31.4755,31.5512,76800.0
2007-02-22 11:40:00,54.13,54.13,54.09,54.12,18800.0,31.5454,31.5454,31.5221,31.5396,18800.0
2007-02-22 11:45:00,54.12,54.22,54.12,54.17,39700.0,31.5396,31.5978,31.5396,31.5687,39700.0
2007-02-22 11:50:00,54.17,54.23,54.16,54.21,18900.0,31.5687,31.6037,31.5629,31.592,18900.0
2007-02-22 11:55:00,54.21,54.27,54.2,54.26,17000.0,31.592,31.627,31.5862,31.6212,17000.0
2007-02-22 12:00:00,54.27,54.3,54.25,54.3,26900.0,31.627,31.6445,31.6153,31.6445,26900.0
2007-02-22 12:05:00,54.3,54.3,54.2,54.26,41600.0,31.6445,31.6445,31.5862,31.6212,41600.0
2007-02-22 12:10:00,54.25,54.27,54.2,54.21,87600.0,31.6153,31.627,31.5862,31.592,87600.0
2007-02-22 12:15:00,54.21,54.21,54.17,54.2,47300.0,31.592,31.592,31.5687,31.5862,47300.0
2007-02-22 12:20:00,54.19,54.19,54.15,54.15,20900.0,31.5804,31.5804,31.557,31.557,20900.0
2007-02-22 12:25:00,54.17,54.17,54.15,54.17,8000.0,31.5687,31.5687,31.557,31.5687,8000.0
2007-02-22 12:30:00,54.17,54.23,54.17,54.23,18600.0,31.5687,31.6037,31.5687,31.6037,18600.0
2007-02-22 12:35:00,54.25,54.3,54.25,54.26,31200.0,31.6153,31.6445,31.6153,31.6212,31200.0
2007-02-22 12:40:00,54.26,54.27,54.24,54.24,17800.0,31.6212,31.627,31.6095,31.6095,17800.0
2007-02-22 12:45:00,54.25,54.3,54.24,54.3,12400.0,31.6153,31.6445,31.6095,31.6445,12400.0
2007-02-22 12:50:00,54.3,54.3,54.23,54.23,24600.0,31.6445,31.6445,31.6037,31.6037,24600.0
2007-02-22 12:55:00,54.23,54.24,54.22,54.22,21600.0,31.6037,31.6095,31.5978,31.5978,21600.0
2007-02-22 13:00:00,54.21,54.23,54.19,54.21,23700.0,31.592,31.6037,31.5804,31.592,23700.0
2007-02-22 13:05:00,54.21,54.21,54.19,54.2,4700.0,31.592,31.592,31.5804,31.5862,4700.0
2007-02-22 13:10:00,54.2,54.23,54.19,54.23,12400.0,31.5862,31.6037,31.5804,31.6037,12400.0
2007-02-22 13:15:00,54.23,54.24,54.2,54.2,17200.0,31.6037,31.6095,31.5862,31.5862,17200.0
2007-02-22 13:20:00,54.19,54.23,54.18,54.22,25900.0,31.5804,31.6037,31.5745,31.5978,25900.0
2007-02-22 13:25:00,54.23,54.24,54.18,54.18,28900.0,31.6037,31.6095,31.5745,31.5745,28900.0
2007-02-22 13:30:00,54.17,54.22,54.17,54.21,31600.0,31.5687,31.5978,31.5687,31.592,31600.0
2007-02-22 13:35:00,54.21,54.22,54.2,54.21,15100.0,31.592,31.5978,31.5862,31.592,15100.0
2007-02-22 13:40:00,54.22,54.22,54.16,54.17,27600.0,31.5978,31.5978,31.5629,31.5687,27600.0
2007-02-22 13:45:00,54.17,54.19,54.15,54.17,40700.0,31.5687,31.5804,31.557,31.5687,40700.0
2007-02-22 13:50:00,54.17,54.23,54.17,54.21,25800.0,31.5687,31.6037,31.5687,31.592,25800.0
2007-02-22 13:55:00,54.21,54.22,54.19,54.21,15400.0,31.592,31.5978,31.5804,31.592,15400.0
2007-02-22 14:00:00,54.21,54.22,54.13,54.15,39700.0,31.592,31.5978,31.5454,31.557,39700.0
2007-02-22 14:05:00,54.15,54.15,54.11,54.15,54400.0,31.557,31.557,31.5337,31.557,54400.0
2007-02-22 14:10:00,54.16,54.18,54.15,54.17,33500.0,31.5629,31.5745,31.557,31.5687,33500.0
2007-02-22 14:15:00,54.16,54.16,54.12,54.15,16400.0,31.5629,31.5629,31.5396,31.557,16400.0
2007-02-22 14:20:00,54.15,54.16,54.14,54.16,13400.0,31.557,31.5629,31.5512,31.5629,13400.0
2007-02-22 14:25:00,54.16,54.17,54.14,54.16,13500.0,31.5629,31.5687,31.5512,31.5629,13500.0
2007-02-22 14:30:00,54.16,54.17,54.07,54.07,24800.0,31.5629,31.5687,31.5104,31.5104,24800.0
2007-02-22 14:35:00,54.08,54.1,54.05,54.1,15600.0,31.5163,31.5279,31.4988,31.5279,15600.0
2007-02-22 14:40:00,54.1,54.11,54.09,54.1,15400.0,31.5279,31.5337,31.5221,31.5279,15400.0
2007-02-22 14:45:00,54.1,54.11,54.08,54.11,62200.0,31.5279,31.5337,31.5163,31.5337,62200.0
2007-02-22 14:50:00,54.12,54.19,54.12,54.19,25700.0,31.5396,31.5804,31.5396,31.5804,25700.0
2007-02-22 14:55:00,54.17,54.21,54.16,54.16,29800.0,31.5687,31.592,31.5629,31.5629,29800.0
2007-02-22 15:00:00,54.16,54.23,54.16,54.23,18700.0,31.5629,31.6037,31.5629,31.6037,18700.0
2007-02-22 15:05:00,54.22,54.26,54.22,54.24,28600.0,31.5978,31.6212,31.5978,31.6095,28600.0
2007-02-22 15:10:00,54.24,54.26,54.24,54.25,14800.0,31.6095,31.6212,31.6095,31.6153,14800.0
2007-02-22 15:15:00,54.25,54.26,54.23,54.25,34500.0,31.6153,31.6212,31.6037,31.6153,34500.0
2007-02-22 15:20:00,54.25,54.26,54.22,54.22,30000.0,31.6153,31.6212,31.5978,31.5978,30000.0
2007-02-22 15:25:00,54.22,54.25,54.22,54.24,32200.0,31.5978,31.6153,31.5978,31.6095,32200.0
2007-02-22 15:30:00,54.24,54.26,54.23,54.25,89000.0,31.6095,31.6212,31.6037,31.6153,89000.0
2007-02-22 15:35:00,54.25,54.26,54.19,54.2,59300.0,31.6153,31.6212,31.5804,31.5862,59300.0
2007-02-22 15:40:00,54.2,54.21,54.17,54.17,45200.0,31.5862,31.592,31.5687,31.5687,45200.0
2007-02-22 15:45:00,54.18,54.21,54.15,54.16,84700.0,31.5745,31.592,31.557,31.5629,84700.0
2007-02-22 15:50:00,54.17,54.18,54.12,54.14,106900.0,31.5687,31.5745,31.5396,31.5512,106900.0
2007-02-22 15:55:00,54.14,54.18,54.13,54.13,126900.0,31.5512,31.5745,31.5454,31.5454,126900.0
2007-02-23 09:30:00,54.0,54.15,53.86,54.11,94600.0,31.4696,31.557,31.388,31.5337,94600.0
2007-02-23 09:35:00,54.12,54.15,54.0,54.0,82000.0,31.5396,31.557,31.4696,31.4696,82000.0
2007-02-23 09:40:00,54.0,54.07,53.93,54.07,59000.0,31.4696,31.5104,31.4288,31.5104,59000.0
2007-02-23 09:45:00,54.06,54.06,53.95,53.96,63200.0,31.5046,31.5046,31.4405,31.4463,63200.0
2007-02-23 09:50:00,53.95,54.0,53.86,53.91,76800.0,31.4405,31.4696,31.388,31.4172,76800.0
2007-02-23 09:55:00,53.93,53.96,53.88,53.96,49100.0,31.4288,31.4463,31.3997,31.4463,49100.0
2007-02-23 10:00:00,53.95,53.96,53.89,53.93,67000.0,31.4405,31.4463,31.4055,31.4288,67000.0
2007-02-23 10:05:00,53.93,53.94,53.9,53.91,44300.0,31.4288,31.4347,31.4114,31.4172,44300.0
2007-02-23 10:10:00,53.91,53.93,53.88,53.91,21500.0,31.4172,31.4288,31.3997,31.4172,21500.0
2007-02-23 10:15:00,53.91,53.93,53.89,53.91,30800.0,31.4172,31.4288,31.4055,31.4172,30800.0
2007-02-23 10:20:00,53.92,53.92,53.75,53.84,94000.0,31.423,31.423,31.3239,31.3764,94000.0
2007-02-23 10:25:00,53.83,53.85,53.81,53.83,125700.0,31.3706,31.3822,31.3589,31.3706,125700.0
2007-02-23 10:30:00,53.81,53.85,53.77,53.84,92300.0,31.3589,31.3822,31.3356,31.3764,92300.0
2007-02-23 10:35:00,53.84,53.92,53.82,53.85,27500.0,31.3764,31.423,31.3647,31.3822,27500.0
2007-02-23 10:40:00,53.85,53.88,53.78,53.87,29000.0,31.3822,31.3997,31.3414,31.3939,29000.0
2007-02-23 10:45:00,53.87,53.95,53.83,53.94,33900.0,31.3939,31.4405,31.3706,31.4347,33900.0
2007-02-23 10:50:00,53.95,54.02,53.94,54.0,70500.0,31.4405,31.4813,31.4347,31.4696,70500.0
2007-02-23 10:55:00,54.0,54.06,54.0,54.02,17400.0,31.4696,31.5046,31.4696,31.4813,17400.0
2007-02-23 11:00:00,54.03,54.1,54.02,54.05,29400.0,31.4871,31.5279,31.4813,31.4988,29400.0
2007-02-23 11:05:00,54.04,54.06,53.98,53.99,12700.0,31.4929,31.5046,31.458,31.4638,12700.0
2007-02-23 11:10:00,54.0,54.09,54.0,54.08,27100.0,31.4696,31.5221,31.4696,31.5163,27100.0
2007-02-23 11:15:00,54.08,54.08,54.04,54.07,18900.0,31.5163,31.5163,31.4929,31.5104,18900.0
2007-02-23 11:20:00,54.07,54.08,53.99,53.99,22000.0,31.5104,31.5163,31.4638,31.4638,22000.0
2007-02-23 11:25:00,54.0,54.07,53.98,54.06,25900.0,31.4696,31.5104,31.458,31.5046,25900.0
2007-02-23 11:30:00,54.06,54.06,53.99,54.03,13500.0,31.5046,31.5046,31.4638,31.4871,13500.0
2007-02-23 11:35:00,54.04,54.12,54.04,54.12,23600.0,31.4929,31.5396,31.4929,31.5396,23600.0
2007-02-23 11:40:00,54.11,54.13,54.1,54.13,14400.0,31.5337,31.5454,31.5279,31.5454,14400.0
2007-02-23 11:45:00,54.14,54.15,54.09,54.14,29800.0,31.5512,31.557,31.5221,31.5512,29800.0
2007-02-23 11:50:00,54.13,54.17,54.11,54.14,54100.0,31.5454,31.5687,31.5337,31.5512,54100.0
2007-02-23 11:55:00,54.14,54.2,54.13,54.13,52900.0,31.5512,31.5862,31.5454,31.5454,52900.0
2007-02-23 12:00:00,54.13,54.15,54.12,54.14,93400.0,31.5454,31.557,31.5396,31.5512,93400.0
2007-02-23 12:05:00,54.13,54.15,54.12,54.15,62800.0,31.5454,31.557,31.5396,31.557,62800.0
2007-02-23 12:10:00,54.13,54.17,54.13,54.14,77800.0,31.5454,31.5687,31.5454,31.5512,77800.0
2007-02-23 12:15:00,54.15,54.17,54.11,54.15,128100.0,31.557,31.5687,31.5337,31.557,128100.0
2007-02-23 12:20:00,54.16,54.18,54.13,54.18,67800.0,31.5629,31.5745,31.5454,31.5745,67800.0
2007-02-23 12:25:00,54.18,54.22,54.16,54.2,19600.0,31.5745,31.5978,31.5629,31.5862,19600.0
2007-02-23 12:30:00,54.2,54.21,54.17,54.18,20700.0,31.5862,31.592,31.5687,31.5745,20700.0
2007-02-23 12:35:00,54.16,54.18,54.12,54.15,6900.0,31.5629,31.5745,31.5396,31.557,6900.0
2007-02-23 12:40:00,54.15,54.18,54.13,54.13,9300.0,31.557,31.5745,31.5454,31.5454,9300.0
2007-02-23 12:45:00,54.15,54.23,54.11,54.23,36600.0,31.557,31.6037,31.5337,31.6037,36600.0
2007-02-23 12:50:00,54.23,54.27,54.23,54.25,42300.0,31.6037,31.627,31.6037,31.6153,42300.0
2007-02-23 12:55:00,54.25,54.32,54.24,54.31,72700.0,31.6153,31.6561,31.6095,31.6503,72700.0
2007-02-23 13:00:00,54.3,54.31,54.15,54.27,12900.0,31.6445,31.6503,31.557,31.627,12900.0
2007-02-23 13:05:00,54.27,54.29,54.25,54.27,21700.0,31.627,31.6386,31.6153,31.627,21700.0
2007-02-23 13:10:00,54.27,54.3,54.27,54.3,29700.0,31.627,31.6445,31.627,31.6445,29700.0
2007-02-23 13:15:00,54.29,54.3,54.25,54.26,12500.0,31.6386,31.6445,31.6153,31.6212,12500.0
2007-02-23 13:20:00,54.26,54.29,54.26,54.28,11900.0,31.6212,31.6386,31.6212,31.6328,11900.0
2007-02-23 13:25:00,54.27,54.27,54.23,54.25,35700.0,31.627,31.627,31.6037,31.6153,35700.0
2007-02-23 13:30:00,54.25,54.28,54.25,54.25,19400.0,31.6153,31.6328,31.6153,31.6153,19400.0
2007-02-23 13:35:00,54.25,54.31,54.24,54.31,29400.0,31.6153,31.6503,31.6095,31.6503,29400.0
2007-02-23 13:40:00,54.31,54.32,54.3,54.32,19900.0,31.6503,31.6561,31.6445,31.6561,19900.0
2007-02-23 13:45:00,54.32,54.35,54.29,54.29,20300.0,31.6561,31.6736,31.6386,31.6386,20300.0
2007-02-23 13:50:00,54.29,54.3,54.26,54.28,17100.0,31.6386,31.6445,31.6212,31.6328,17100.0
2007-02-23 13:55:00,54.27,54.27,54.26,54.26,7900.0,31.627,31.627,31.6212,31.6212,7900.0
2007-02-23 14:00:00,54.26,54.27,54.23,54.26,28800.0,31.6212,31.627,31.6037,31.6212,28800.0
2007-02-23 14:05:00,54.26,54.29,54.22,54.25,47800.0,31.6212,31.6386,31.5978,31.6153,47800.0
2007-02-23 14:10:00,54.25,54.27,54.24,54.25,14700.0,31.6153,31.627,31.6095,31.6153,14700.0
2007-02-23 14:15:00,54.25,54.32,54.25,54.32,8700.0,31.6153,31.6561,31.6153,31.6561,8700.0
2007-02-23 14:20:00,54.32,54.32,54.28,54.28,9300.0,31.6561,31.6561,31.6328,31.6328,9300.0
2007-02-23 14:25:00,54.28,54.29,54.24,54.24,18200.0,31.6328,31.6386,31.6095,31.6095,18200.0
2007-02-23 14:30:00,54.24,54.29,54.23,54.28,54000.0,31.6095,31.6386,31.6037,31.6328,54000.0
2007-02-23 14:35:00,54.28,54.28,54.23,54.24,16500.0,31.6328,31.6328,31.6037,31.6095,16500.0
2007-02-23 14:40:00,54.24,54.26,54.21,54.22,29100.0,31.6095,31.6212,31.592,31.5978,29100.0
2007-02-23 14:45:00,54.22,54.29,54.22,54.28,37200.0,31.5978,31.6386,31.5978,31.6328,37200.0
2007-02-23 14:50:00,54.29,54.3,54.28,54.28,13600.0,31.6386,31.6445,31.6328,31.6328,13600.0
2007-02-23 14:55:00,54.28,54.31,54.23,54.25,37500.0,31.6328,31.6503,31.6037,31.6153,37500.0
2007-02-23 15:00:00,54.26,54.26,54.23,54.24,28600.0,31.6212,31.6212,31.6037,31.6095,28600.0
2007-02-23 15:05:00,54.24,54.24,54.22,54.22,54200.0,31.6095,31.6095,31.5978,31.5978,54200.0
2007-02-23 15:10:00,54.22,54.24,54.22,54.23,19100.0,31.5978,31.6095,31.5978,31.6037,19100.0
2007-02-23 15:15:00,54.23,54.25,54.2,54.22,22400.0,31.6037,31.6153,31.5862,31.5978,22400.0
2007-02-23 15:20:00,54.22,54.26,54.22,54.24,49400.0,31.5978,31.6212,31.5978,31.6095,49400.0
2007-02-23 15:25:00,54.25,54.26,54.22,54.25,19000.0,31.6153,31.6212,31.5978,31.6153,19000.0
2007-02-23 15:30:00,54.25,54.29,54.25,54.28,29500.0,31.6153,31.6386,31.6153,31.6328,29500.0
2007-02-23 15:35:00,54.28,54.29,54.25,54.28,39800.0,31.6328,31.6386,31.6153,31.6328,39800.0
2007-02-23 15:40:00,54.29,54.35,54.27,54.35,95700.0,31.6386,31.6736,31.627,31.6736,95700.0
2007-02-23 15:45:00,54.36,54.36,54.23,54.24,65800.0,31.6794,31.6794,31.6037,31.6095,65800.0
2007-02-23 15:50:00,54.24,54.26,54.22,54.23,38200.0,31.6095,31.6212,31.5978,31.6037,38200.0
2007-02-23 15:55:00,54.23,54.25,54.18,54.22,72200.0,31.6037,31.6153,31.5745,31.5978,72200.0
2007-02-26 09:30:00,54.46,54.66,54.46,54.66,1000.0,31.7377,31.8543,31.7377,31.8543,1000.0
2007-02-26 09:35:00,54.46,54.6,54.25,54.34,168000.0,31.7377,31.8193,31.6153,31.6678,168000.0
2007-02-26 09:40:00,54.34,54.44,54.34,54.41,53200.0,31.6678,31.7261,31.6678,31.7086,53200.0
2007-02-26 09:45:00,54.4,54.47,54.35,54.41,88000.0,31.7027,31.7435,31.6736,31.7086,88000.0
2007-02-26 09:50:00,54.38,54.6,54.36,54.57,168900.0,31.6911,31.8193,31.6794,31.8018,168900.0
2007-02-26 09:55:00,54.57,54.6,54.52,54.55,22200.0,31.8018,31.8193,31.7727,31.7902,22200.0
2007-02-26 10:00:00,54.55,54.59,54.47,54.47,24900.0,31.7902,31.8135,31.7435,31.7435,24900.0
2007-02-26 10:05:00,54.46,54.48,54.4,54.4,44100.0,31.7377,31.7494,31.7027,31.7027,44100.0
2007-02-26 10:10:00,54.41,54.46,54.4,54.46,20900.0,31.7086,31.7377,31.7027,31.7377,20900.0
2007-02-26 10:15:00,54.45,54.47,54.42,54.45,44900.0,31.7319,31.7435,31.7144,31.7319,44900.0
2007-02-26 10:20:00,54.46,54.48,54.44,54.47,32100.0,31.7377,31.7494,31.7261,31.7435,32100.0
2007-02-26 10:25:00,54.47,54.52,54.38,54.42,93500.0,31.7435,31.7727,31.6911,31.7144,93500.0
2007-02-26 10:30:00,54.42,54.42,54.39,54.39,38700.0,31.7144,31.7144,31.6969,31.6969,38700.0
2007-02-26 10:35:00,54.41,54.42,54.35,54.4,79800.0,31.7086,31.7144,31.6736,31.7027,79800.0
2007-02-26 10:40:00,54.4,54.48,54.39,54.47,34000.0,31.7027,31.7494,31.6969,31.7435,34000.0
2007-02-26 10:45:00,54.47,54.54,54.46,54.5,22600.0,31.7435,31.7843,31.7377,31.761,22600.0
2007-02-26 10:50:00,54.51,54.52,54.48,54.51,41600.0,31.7668,31.7727,31.7494,31.7668,41600.0
2007-02-26 10:55:00,54.51,54.58,54.5,54.52,27500.0,31.7668,31.8076,31.761,31.7727,27500.0
2007-02-26 11:00:00,54.52,54.53,54.45,54.45,28600.0,31.7727,31.7785,31.7319,31.7319,28600.0
2007-02-26 11:05:00,54.45,54.47,54.43,54.46,44100.0,31.7319,31.7435,31.7202,31.7377,44100.0
2007-02-26 11:10:00,54.46,54.5,54.43,54.49,41500.0,31.7377,31.761,31.7202,31.7552,41500.0
2007-02-26 11:15:00,54.49,54.52,54.45,54.46,39300.0,31.7552,31.7727,31.7319,31.7377,39300.0
2007-02-26 11:20:00,54.46,54.49,54.44,54.44,19200.0,31.7377,31.7552,31.7261,31.7261,19200.0
2007-02-26 11:25:00,54.45,54.46,54.44,54.44,24000.0,31.7319,31.7377,31.7261,31.7261,24000.0
2007-02-26 11:30:00,54.44,54.45,54.34,54.34,32600.0,31.7261,31.7319,31.6678,31.6678,32600.0
2007-02-26 11:35:00,54.33,54.34,54.29,54.33,38400.0,31.6619,31.6678,31.6386,31.6619,38400.0
2007-02-26 11:40:00,54.34,54.38,54.34,54.35,57800.0,31.6678,31.6911,31.6678,31.6736,57800.0
2007-02-26 11:45:00,54.35,54.38,54.35,54.38,23700.0,31.6736,31.6911,31.6736,31.6911,23700.0
2007-02-26 11:50:00,54.38,54.48,54.37,54.45,49800.0,31.6911,31.7494,31.6853,31.7319,49800.0
2007-02-26 11:55:00,54.45,54.49,54.45,54.47,34900.0,31.7319,31.7552,31.7319,31.7435,34900.0
2007-02-26 12:00:00,54.46,54.5,54.46,54.49,27200.0,31.7377,31.761,31.7377,31.7552,27200.0
2007-02-26 12:05:00,54.49,54.51,54.46,54.49,36200.0,31.7552,31.7668,31.7377,31.7552,36200.0
2007-02-26 12:10:00,54.51,54.55,54.48,54.55,36900.0,31.7668,31.7902,31.7494,31.7902,36900.0
2007-02-26 12:15:00,54.55,54.58,54.53,54.58,31500.0,31.7902,31.8076,31.7785,31.8076,31500.0
2007-02-26 12:20:00,54.58,54.62,54.57,54.6,34600.0,31.8076,31.831,31.8018,31.8193,34600.0
2007-02-26 12:25:00,54.59,54.64,54.58,54.62,37900.0,31.8135,31.8426,31.8076,31.831,37900.0
2007-02-26 12:30:00,54.63,54.63,54.56,54.56,47800.0,31.8368,31.8368,31.796,31.796,47800.0
2007-02-26 12:35:00,54.56,54.56,54.46,54.46,42200.0,31.796,31.796,31.7377,31.7377,42200.0
2007-02-26 12:40:00,54.45,54.49,54.44,54.47,32300.0,31.7319,31.7552,31.7261,31.7435,32300.0
2007-02-26 12:45:00,54.47,54.5,54.45,54.46,40000.0,31.7435,31.761,31.7319,31.7377,40000.0
2007-02-26 12:50:00,54.46,54.52,54.46,54.52,38600.0,31.7377,31.7727,31.7377,31.7727,38600.0
2007-02-26 12:55:00,54.53,54.53,54.49,54.51,56100.0,31.7785,31.7785,31.7552,31.7668,56100.0
2007-02-26 13:00:00,54.5,54.52,54.48,54.49,75700.0,31.761,31.7727,31.7494,31.7552,75700.0
2007-02-26 13:05:00,54.49,54.51,54.48,54.51,31700.0,31.7552,31.7668,31.7494,31.7668,31700.0
2007-02-26 13:10:00,54.5,54.51,54.5,54.5,34200.0,31.761,31.7668,31.761,31.761,34200.0
2007-02-26 13:15:00,54.51,54.51,54.45,54.48,93700.0,31.7668,31.7668,31.7319,31.7494,93700.0
2007-02-26 13:20:00,54.47,54.51,54.47,54.51,24300.0,31.7435,31.7668,31.7435,31.7668,24300.0
2007-02-26 13:25:00,54.5,54.53,54.5,54.53,6700.0,31.761,31.7785,31.761,31.7785,6700.0
2007-02-26 13:30:00,54.52,54.54,54.51,54.53,16700.0,31.7727,31.7843,31.7668,31.7785,16700.0
2007-02-26 13:35:00,54.53,54.56,54.53,54.55,26700.0,31.7785,31.796,31.7785,31.7902,26700.0
2007-02-26 13:40:00,54.55,54.56,54.54,54.55,30400.0,31.7902,31.796,31.7843,31.7902,30400.0
2007-02-26 13:45:00,54.55,54.55,54.53,54.54,38200.0,31.7902,31.7902,31.7785,31.7843,38200.0
2007-02-26 13:50:00,54.54,54.54,54.52,54.53,21600.0,31.7843,31.7843,31.7727,31.7785,21600.0
2007-02-26 13:55:00,54.52,54.53,54.52,54.53,13600.0,31.7727,31.7785,31.7727,31.7785,13600.0
2007-02-26 14:00:00,54.53,54.53,54.51,54.52,16700.0,31.7785,31.7785,31.7668,31.7727,16700.0
2007-02-26 14:05:00,54.53,54.55,54.53,54.55,32200.0,31.7785,31.7902,31.7785,31.7902,32200.0
2007-02-26 14:10:00,54.54,54.55,54.53,54.53,36000.0,31.7843,31.7902,31.7785,31.7785,36000.0
2007-02-26 14:15:00,54.54,54.54,54.49,54.5,40900.0,31.7843,31.7843,31.7552,31.761,40900.0
2007-02-26 14:20:00,54.5,54.55,54.5,54.53,26700.0,31.761,31.7902,31.761,31.7785,26700.0
2007-02-26 14:25:00,54.53,54.53,54.52,54.52,14800.0,31.7785,31.7785,31.7727,31.7727,14800.0
2007-02-26 14:30:00,54.52,54.53,54.46,54.47,29100.0,31.7727,31.7785,31.7377,31.7435,29100.0
2007-02-26 14:35:00,54.46,54.5,54.46,54.48,20000.0,31.7377,31.761,31.7377,31.7494,20000.0
2007-02-26 14:40:00,54.48,54.5,54.47,54.47,12100.0,31.7494,31.761,31.7435,31.7435,12100.0
2007-02-26 14:45:00,54.48,54.52,54.47,54.51,21900.0,31.7494,31.7727,31.7435,31.7668,21900.0
2007-02-26 14:50:00,54.5,54.53,54.46,54.47,17800.0,31.761,31.7785,31.7377,31.7435,17800.0
2007-02-26 14:55:00,54.46,54.52,54.46,54.5,23700.0,31.7377,31.7727,31.7377,31.761,23700.0
2007-02-26 15:00:00,54.5,54.53,54.5,54.51,29000.0,31.761,31.7785,31.761,31.7668,29000.0
2007-02-26 15:05:00,54.52,54.52,54.48,54.48,64200.0,31.7727,31.7727,31.7494,31.7494,64200.0
2007-02-26 15:10:00,54.48,54.48,54.46,54.47,27400.0,31.7494,31.7494,31.7377,31.7435,27400.0
2007-02-26 15:15:00,54.47,54.47,54.45,54.46,29700.0,31.7435,31.7435,31.7319,31.7377,29700.0
2007-02-26 15:20:00,54.45,54.45,54.35,54.4,41400.0,31.7319,31.7319,31.6736,31.7027,41400.0
2007-02-26 15:25:00,54.41,54.41,54.35,54.36,44000.0,31.7086,31.7086,31.6736,31.6794,44000.0
2007-02-26 15:30:00,54.35,54.37,54.35,54.35,36900.0,31.6736,31.6853,31.6736,31.6736,36900.0
2007-02-26 15:35:00,54.36,54.39,54.35,54.39,42300.0,31.6794,31.6969,31.6736,31.6969,42300.0
2007-02-26 15:40:00,54.38,54.39,54.34,54.36,75400.0,31.6911,31.6969,31.6678,31.6794,75400.0
2007-02-26 15:45:00,54.36,54.43,54.36,54.42,63400.0,31.6794,31.7202,31.6794,31.7144,63400.0
2007-02-26 15:50:00,54.41,54.44,54.39,54.43,135900.0,31.7086,31.7261,31.6969,31.7202,135900.0
2007-02-26 15:55:00,54.44,54.45,54.4,54.43,78600.0,31.7261,31.7319,31.7027,31.7202,78600.0
2007-02-27 09:30:00,53.71,54.0,53.71,54.0,500.0,31.3006,31.4696,31.3006,31.4696,500.0
2007-02-27 09:35:00,54.26,54.26,54.0,54.13,122300.0,31.6212,31.6212,31.4696,31.5454,122300.0
2007-02-27 09:40:00,54.13,54.25,54.11,54.14,86000.0,31.5454,31.6153,31.5337,31.5512,86000.0
2007-02-27 09:45:00,54.14,54.27,54.06,54.06,143500.0,31.5512,31.627,31.5046,31.5046,143500.0
2007-02-27 09:50:00,54.07,54.35,54.04,54.11,129000.0,31.5104,31.6736,31.4929,31.5337,129000.0
2007-02-27 09:55:00,54.13,54.35,54.09,54.29,38200.0,31.5454,31.6736,31.5221,31.6386,38200.0
2007-02-27 10:00:00,54.3,54.52,54.18,54.3,87300.0,31.6445,31.7727,31.5745,31.6445,87300.0
2007-02-27 10:05:00,54.41,54.48,54.1,54.46,77800.0,31.7086,31.7494,31.5279,31.7377,77800.0
2007-02-27 10:10:00,54.43,54.44,54.11,54.15,38300.0,31.7202,31.7261,31.5337,31.557,38300.0
2007-02-27 10:15:00,54.19,54.26,54.07,54.09,79400.0,31.5804,31.6212,31.5104,31.5221,79400.0
2007-02-27 10:20:00,54.1,54.24,53.98,54.04,110400.0,31.5279,31.6095,31.458,31.4929,110400.0
2007-02-27 10:25:00,54.15,54.15,53.98,54.05,51200.0,31.557,31.557,31.458,31.4988,51200.0
2007-02-27 10:30:00,54.03,54.07,54.0,54.01,88300.0,31.4871,31.5104,31.4696,31.4755,88300.0
2007-02-27 10:35:00,54.04,54.06,54.0,54.02,34900.0,31.4929,31.5046,31.4696,31.4813,34900.0
2007-02-27 10:40:00,54.03,54.03,53.95,54.02,45000.0,31.4871,31.4871,31.4405,31.4813,45000.0
2007-02-27 10:45:00,54.02,54.03,53.99,54.02,36100.0,31.4813,31.4871,31.4638,31.4813,36100.0
2007-02-27 10:50:00,54.01,54.03,53.99,54.02,31400.0,31.4755,31.4871,31.4638,31.4813,31400.0
2007-02-27 10:55:00,54.02,54.02,53.95,54.0,34000.0,31.4813,31.4813,31.4405,31.4696,34000.0
2007-02-27 11:00:00,54.0,54.03,53.99,54.02,58900.0,31.4696,31.4871,31.4638,31.4813,58900.0
2007-02-27 11:05:00,54.02,54.14,54.0,54.12,95700.0,31.4813,31.5512,31.4696,31.5396,95700.0
2007-02-27 11:10:00,54.12,54.17,53.99,54.04,80700.0,31.5396,31.5687,31.4638,31.4929,80700.0
2007-02-27 11:15:00,54.04,54.04,53.99,53.99,46600.0,31.4929,31.4929,31.4638,31.4638,46600.0
2007-02-27 11:20:00,54.0,54.03,53.98,53.99,37400.0,31.4696,31.4871,31.458,31.4638,37400.0
2007-02-27 11:25:00,54.0,54.03,53.92,54.0,64000.0,31.4696,31.4871,31.423,31.4696,64000.0
2007-02-27 11:30:00,54.0,54.04,54.0,54.02,30500.0,31.4696,31.4929,31.4696,31.4813,30500.0
2007-02-27 11:35:00,54.04,54.05,54.01,54.02,36600.0,31.4929,31.4988,31.4755,31.4813,36600.0
2007-02-27 11:40:00,54.03,54.06,53.94,53.94,42200.0,31.4871,31.5046,31.4347,31.4347,42200.0
2007-02-27 11:45:00,53.95,53.95,53.91,53.92,30000.0,31.4405,31.4405,31.4172,31.423,30000.0
2007-02-27 11:50:00,53.92,53.94,53.9,53.9,25200.0,31.423,31.4347,31.4114,31.4114,25200.0
2007-02-27 11:55:00,53.92,53.92,53.8,53.84,115000.0,31.423,31.423,31.3531,31.3764,115000.0
2007-02-27 12:00:00,53.84,53.85,53.75,53.77,63400.0,31.3764,31.3822,31.3239,31.3356,63400.0
2007-02-27 12:05:00,53.77,53.78,53.71,53.75,97200.0,31.3356,31.3414,31.3006,31.3239,97200.0
2007-02-27 12:10:00,53.74,53.89,53.68,53.83,240000.0,31.3181,31.4055,31.2831,31.3706,240000.0
2007-02-27 12:15:00,53.82,53.85,53.73,53.76,189500.0,31.3647,31.3822,31.3123,31.3298,189500.0
2007-02-27 12:20:00,53.76,53.79,53.75,53.76,118900.0,31.3298,31.3473,31.3239,31.3298,118900.0
2007-02-27 12:25:00,53.76,53.81,53.74,53.75,119600.0,31.3298,31.3589,31.3181,31.3239,119600.0
2007-02-27 12:30:00,53.75,53.82,53.75,53.81,36200.0,31.3239,31.3647,31.3239,31.3589,36200.0
2007-02-27 12:35:00,53.81,53.86,53.81,53.85,10000.0,31.3589,31.388,31.3589,31.3822,10000.0
2007-02-27 12:40:00,53.84,53.86,53.79,53.85,29100.0,31.3764,31.388,31.3473,31.3822,29100.0
2007-02-27 12:45:00,53.84,53.9,53.82,53.87,27000.0,31.3764,31.4114,31.3647,31.3939,27000.0
2007-02-27 12:50:00,53.86,53.89,53.85,53.88,102700.0,31.388,31.4055,31.3822,31.3997,102700.0
2007-02-27 12:55:00,53.88,53.89,53.73,53.73,58100.0,31.3997,31.4055,31.3123,31.3123,58100.0
2007-02-27 13:00:00,53.72,53.75,53.72,53.74,38000.0,31.3065,31.3239,31.3065,31.3181,38000.0
2007-02-27 13:05:00,53.74,53.75,53.71,53.73,62800.0,31.3181,31.3239,31.3006,31.3123,62800.0
2007-02-27 13:10:00,53.72,53.73,53.65,53.68,41700.0,31.3065,31.3123,31.2657,31.2831,41700.0
2007-02-27 13:15:00,53.67,53.7,53.67,53.7,23400.0,31.2773,31.2948,31.2773,31.2948,23400.0
2007-02-27 13:20:00,53.7,53.75,53.69,53.71,136400.0,31.2948,31.3239,31.289,31.3006,136400.0
2007-02-27 13:25:00,53.71,53.72,53.66,53.66,48400.0,31.3006,31.3065,31.2715,31.2715,48400.0
2007-02-27 13:30:00,53.65,53.7,53.65,53.67,43800.0,31.2657,31.2948,31.2657,31.2773,43800.0
2007-02-27 13:35:00,53.67,53.68,53.58,53.58,62400.0,31.2773,31.2831,31.2249,31.2249,62400.0
2007-02-27 13:40:00,53.58,53.69,53.57,53.66,64900.0,31.2249,31.289,31.219,31.2715,64900.0
2007-02-27 13:45:00,53.66,53.66,53.58,53.59,64400.0,31.2715,31.2715,31.2249,31.2307,64400.0
2007-02-27 13:50:00,53.59,53.63,53.49,53.5,79200.0,31.2307,31.254,31.1724,31.1782,79200.0
2007-02-27 13:55:00,53.5,53.55,53.48,53.52,63800.0,31.1782,31.2074,31.1666,31.1899,63800.0
2007-02-27 14:00:00,53.53,53.55,53.48,53.54,55200.0,31.1957,31.2074,31.1666,31.2016,55200.0
2007-02-27 14:05:00,53.55,53.56,53.39,53.4,79200.0,31.2074,31.2132,31.1141,31.12,79200.0
2007-02-27 14:10:00,53.4,53.46,53.35,53.45,42500.0,31.12,31.1549,31.0908,31.1491,42500.0
2007-02-27 14:15:00,53.44,53.51,53.42,53.42,42100.0,31.1433,31.1841,31.1316,31.1316,42100.0
2007-02-27 14:20:00,53.43,53.5,53.38,53.4,59100.0,31.1375,31.1782,31.1083,31.12,59100.0
2007-02-27 14:25:00,53.42,53.44,53.24,53.26,122500.0,31.1316,31.1433,31.0267,31.0384,122500.0
2007-02-27 14:30:00,53.23,53.4,53.2,53.29,141600.0,31.0209,31.12,31.0034,31.0559,141600.0
2007-02-27 14:35:00,53.29,53.38,53.23,53.31,92000.0,31.0559,31.1083,31.0209,31.0675,92000.0
2007-02-27 14:40:00,53.31,53.38,53.26,53.29,131600.0,31.0675,31.1083,31.0384,31.0559,131600.0
2007-02-27 14:45:00,53.29,53.3,53.12,53.26,113400.0,31.0559,31.0617,30.9568,31.0384,113400.0
2007-02-27 14:50:00,53.13,53.26,52.85,52.86,162300.0,30.9626,31.0384,30.7994,30.8053,162300.0
2007-02-27 14:55:00,52.85,53.14,52.65,52.8,293500.0,30.7994,30.9685,30.6829,30.7703,293500.0
2007-02-27 15:00:00,52.8,52.93,52.58,52.68,183000.0,30.7703,30.8461,30.6421,30.7004,183000.0
2007-02-27 15:05:00,52.68,52.99,52.6,52.96,164100.0,30.7004,30.881,30.6538,30.8636,164100.0
2007-02-27 15:10:00,52.76,53.25,52.58,53.16,167600.0,30.747,31.0326,30.6421,30.9801,167600.0
2007-02-27 15:15:00,53.15,53.37,53.0,53.2,130700.0,30.9743,31.1025,30.8869,31.0034,130700.0
2007-02-27 15:20:00,53.2,53.3,53.02,53.28,90300.0,31.0034,31.0617,30.8985,31.05,90300.0
2007-02-27 15:25:00,53.29,53.29,52.89,52.91,139100.0,31.0559,31.0559,30.8228,30.8344,139100.0
2007-02-27 15:30:00,52.91,52.97,52.77,52.78,143300.0,30.8344,30.8694,30.7528,30.7587,143300.0
2007-02-27 15:35:00,52.79,53.31,52.79,53.2,197200.0,30.7645,31.0675,30.7645,31.0034,197200.0
2007-02-27 15:40:00,53.19,53.2,52.84,53.14,189500.0,30.9976,31.0034,30.7936,30.9685,189500.0
2007-02-27 15:45:00,53.14,53.21,53.12,53.19,70000.0,30.9685,31.0092,30.9568,30.9976,70000.0
2007-02-27 15:50:00,53.2,53.33,52.99,53.12,105800.0,31.0034,31.0792,30.881,30.9568,105800.0
2007-02-27 15:55:00,53.12,53.14,52.97,53.0,222200.0,30.9568,30.9685,30.8694,30.8869,222200.0
2007-02-28 09:30:00,53.52,53.52,53.18,53.25,148300.0,31.1899,31.1899,30.9918,31.0326,148300.0
2007-02-28 09:35:00,53.26,53.45,52.86,53.18,184400.0,31.0384,31.1491,30.8053,30.9918,184400.0
2007-02-28 09:40:00,53.16,53.16,52.8,52.9,89200.0,30.9801,30.9801,30.7703,30.8286,89200.0
2007-02-28 09:45:00,52.87,53.04,52.3,52.56,179800.0,30.8111,30.9102,30.4789,30.6304,179800.0
2007-02-28 09:50:00,52.54,52.78,52.38,52.67,179400.0,30.6188,30.7587,30.5255,30.6945,179400.0
2007-02-28 09:55:00,52.7,52.74,52.46,52.67,252700.0,30.712,30.7353,30.5722,30.6945,252700.0
2007-02-28 10:00:00,52.67,52.77,52.49,52.5,173800.0,30.6945,30.7528,30.5897,30.5955,173800.0
2007-02-28 10:05:00,52.51,52.7,52.35,52.57,129700.0,30.6013,30.712,30.5081,30.6363,129700.0
2007-02-28 10:10:00,52.57,52.7,52.5,52.68,95600.0,30.6363,30.712,30.5955,30.7004,95600.0
2007-02-28 10:15:00,52.68,52.8,52.49,52.72,132900.0,30.7004,30.7703,30.5897,30.7237,132900.0
2007-02-28 10:20:00,52.72,52.76,52.48,52.74,85400.0,30.7237,30.747,30.5838,30.7353,85400.0
2007-02-28 10:25:00,52.69,52.77,52.63,52.74,105500.0,30.7062,30.7528,30.6712,30.7353,105500.0
2007-02-28 10:30:00,52.7,52.8,52.64,52.65,105300.0,30.712,30.7703,30.6771,30.6829,105300.0
2007-02-28 10:35:00,52.65,52.79,52.63,52.73,127900.0,30.6829,30.7645,30.6712,30.7295,127900.0
2007-02-28 10:40:00,52.75,52.91,52.63,52.9,95000.0,30.7412,30.8344,30.6712,30.8286,95000.0
2007-02-28 10:45:00,52.91,53.08,52.72,53.05,154500.0,30.8344,30.9335,30.7237,30.916,154500.0
2007-02-28 10:50:00,53.05,53.06,52.63,52.67,68500.0,30.916,30.9218,30.6712,30.6945,68500.0
2007-02-28 10:55:00,52.89,53.07,52.64,52.97,76000.0,30.8228,30.9277,30.6771,30.8694,76000.0
2007-02-28 11:00:00,52.98,53.01,52.84,52.98,61400.0,30.8752,30.8927,30.7936,30.8752,61400.0
2007-02-28 11:05:00,53.0,53.07,52.9,52.93,49600.0,30.8869,30.9277,30.8286,30.8461,49600.0
2007-02-28 11:10:00,52.92,53.07,52.85,52.87,53200.0,30.8402,30.9277,30.7994,30.8111,53200.0
2007-02-28 11:15:00,52.88,52.93,52.84,52.86,57900.0,30.8169,30.8461,30.7936,30.8053,57900.0
2007-02-28 11:20:00,52.83,52.98,52.8,52.81,37300.0,30.7878,30.8752,30.7703,30.7761,37300.0
2007-02-28 11:25:00,52.82,53.01,52.8,52.8,39500.0,30.782,30.8927,30.7703,30.7703,39500.0
2007-02-28 11:30:00,52.8,52.98,52.8,52.86,64800.0,30.7703,30.8752,30.7703,30.8053,64800.0
2007-02-28 11:35:00,52.86,52.92,52.79,52.87,102200.0,30.8053,30.8402,30.7645,30.8111,102200.0
2007-02-28 11:40:00,52.8,52.85,52.62,52.67,101300.0,30.7703,30.7994,30.6654,30.6945,101300.0
2007-02-28 11:45:00,52.67,52.86,52.64,52.8,38500.0,30.6945,30.8053,30.6771,30.7703,38500.0
2007-02-28 11:50:00,52.64,52.88,52.64,52.71,129200.0,30.6771,30.8169,30.6771,30.7179,129200.0
2007-02-28 11:55:00,52.71,52.78,52.62,52.68,48700.0,30.7179,30.7587,30.6654,30.7004,48700.0
2007-02-28 12:00:00,52.69,52.79,52.59,52.61,86000.0,30.7062,30.7645,30.6479,30.6596,86000.0
2007-02-28 12:05:00,52.8,52.8,52.61,52.63,80800.0,30.7703,30.7703,30.6596,30.6712,80800.0
2007-02-28 12:10:00,52.62,52.76,52.6,52.68,97400.0,30.6654,30.747,30.6538,30.7004,97400.0
2007-02-28 12:15:00,52.68,52.76,52.62,52.7,72200.0,30.7004,30.747,30.6654,30.712,72200.0
2007-02-28 12:20:00,52.7,52.72,52.62,52.68,65200.0,30.712,30.7237,30.6654,30.7004,65200.0
2007-02-28 12:25:00,52.69,52.71,52.61,52.61,56800.0,30.7062,30.7179,30.6596,30.6596,56800.0
2007-02-28 12:30:00,52.62,52.65,52.58,52.62,77400.0,30.6654,30.6829,30.6421,30.6654,77400.0
2007-02-28 12:35:00,52.61,52.66,52.59,52.6,61200.0,30.6596,30.6887,30.6479,30.6538,61200.0
2007-02-28 12:40:00,52.59,52.72,52.58,52.72,59400.0,30.6479,30.7237,30.6421,30.7237,59400.0
2007-02-28 12:45:00,52.72,52.81,52.71,52.78,40300.0,30.7237,30.7761,30.7179,30.7587,40300.0
2007-02-28 12:50:00,52.79,52.8,52.77,52.79,36100.0,30.7645,30.7703,30.7528,30.7645,36100.0
2007-02-28 12:55:00,52.8,52.8,52.77,52.79,26100.0,30.7703,30.7703,30.7528,30.7645,26100.0
2007-02-28 13:00:00,52.79,52.81,52.76,52.8,39000.0,30.7645,30.7761,30.747,30.7703,39000.0
2007-02-28 13:05:00,52.78,52.8,52.76,52.77,13100.0,30.7587,30.7703,30.747,30.7528,13100.0
2007-02-28 13:10:00,52.76,52.76,52.69,52.72,40700.0,30.747,30.747,30.7062,30.7237,40700.0
2007-02-28 13:15:00,52.73,52.74,52.7,52.73,8600.0,30.7295,30.7353,30.712,30.7295,8600.0
2007-02-28 13:20:00,52.74,52.79,52.72,52.77,13800.0,30.7353,30.7645,30.7237,30.7528,13800.0
2007-02-28 13:25:00,52.78,52.83,52.77,52.79,52700.0,30.7587,30.7878,30.7528,30.7645,52700.0
2007-02-28 13:30:00,52.8,52.81,52.78,52.79,44000.0,30.7703,30.7761,30.7587,30.7645,44000.0
2007-02-28 13:35:00,52.79,52.81,52.73,52.74,23500.0,30.7645,30.7761,30.7295,30.7353,23500.0
2007-02-28 13:40:00,52.75,52.77,52.7,52.73,20700.0,30.7412,30.7528,30.712,30.7295,20700.0
2007-02-28 13:45:00,52.73,52.74,52.69,52.7,31500.0,30.7295,30.7353,30.7062,30.712,31500.0
2007-02-28 13:50:00,52.7,52.73,52.68,52.72,30300.0,30.712,30.7295,30.7004,30.7237,30300.0
2007-02-28 13:55:00,52.73,52.73,52.59,52.6,113600.0,30.7295,30.7295,30.6479,30.6538,113600.0
2007-02-28 14:00:00,52.6,52.75,52.59,52.74,66500.0,30.6538,30.7412,30.6479,30.7353,66500.0
2007-02-28 14:05:00,52.74,52.74,52.63,52.67,48400.0,30.7353,30.7353,30.6712,30.6945,48400.0
2007-02-28 14:10:00,52.67,52.68,52.62,52.66,42000.0,30.6945,30.7004,30.6654,30.6887,42000.0
2007-02-28 14:15:00,52.65,52.66,52.58,52.58,48300.0,30.6829,30.6887,30.6421,30.6421,48300.0
2007-02-28 14:20:00,52.61,52.63,52.53,52.61,53600.0,30.6596,30.6712,30.613,30.6596,53600.0
2007-02-28 14:25:00,52.56,52.63,52.56,52.62,65700.0,30.6304,30.6712,30.6304,30.6654,65700.0
2007-02-28 14:30:00,52.62,52.63,52.6,52.61,34600.0,30.6654,30.6712,30.6538,30.6596,34600.0
2007-02-28 14:35:00,52.6,52.64,52.59,52.59,39500.0,30.6538,30.6771,30.6479,30.6479,39500.0
2007-02-28 14:40:00,52.6,52.64,52.59,52.62,46400.0,30.6538,30.6771,30.6479,30.6654,46400.0
2007-02-28 14:45:00,52.62,52.69,52.59,52.65,123000.0,30.6654,30.7062,30.6479,30.6829,123000.0
2007-02-28 14:50:00,52.66,52.66,52.58,52.61,47400.0,30.6887,30.6887,30.6421,30.6596,47400.0
2007-02-28 14:55:00,52.61,52.64,52.57,52.64,50700.0,30.6596,30.6771,30.6363,30.6771,50700.0
2007-02-28 15:00:00,52.64,52.67,52.64,52.66,132700.0,30.6771,30.6945,30.6771,30.6887,132700.0
2007-02-28 15:05:00,52.66,52.74,52.65,52.71,82800.0,30.6887,30.7353,30.6829,30.7179,82800.0
2007-02-28 15:10:00,52.72,52.77,52.7,52.7,123200.0,30.7237,30.7528,30.712,30.712,123200.0
2007-02-28 15:15:00,52.71,52.74,52.7,52.72,87600.0,30.7179,30.7353,30.712,30.7237,87600.0
2007-02-28 15:20:00,52.72,52.74,52.68,52.71,145600.0,30.7237,30.7353,30.7004,30.7179,145600.0
2007-02-28 15:25:00,52.71,52.73,52.68,52.72,82000.0,30.7179,30.7295,30.7004,30.7237,82000.0
2007-02-28 15:30:00,52.71,52.73,52.65,52.65,82200.0,30.7179,30.7295,30.6829,30.6829,82200.0
2007-02-28 15:35:00,52.65,52.71,52.63,52.7,89600.0,30.6829,30.7179,30.6712,30.712,89600.0
2007-02-28 15:40:00,52.7,52.71,52.62,52.63,92400.0,30.712,30.7179,30.6654,30.6712,92400.0
2007-02-28 15:45:00,52.62,52.72,52.62,52.7,112300.0,30.6654,30.7237,30.6654,30.712,112300.0
2007-02-28 15:50:00,52.67,52.7,52.63,52.66,123900.0,30.6945,30.712,30.6712,30.6887,123900.0
2007-02-28 15:55:00,52.65,52.7,52.59,52.63,196200.0,30.6829,30.712,30.6479,30.6712,196200.0
2007-03-01 09:30:00,52.01,52.05,52.01,52.04,6200.0,30.3099,30.3332,30.3099,30.3274,6200.0
2007-03-01 09:35:00,51.94,52.1,51.9,52.06,200200.0,30.2691,30.3624,30.2458,30.3391,200200.0
2007-03-01 09:40:00,52.05,52.15,52.02,52.11,149000.0,30.3332,30.3915,30.3157,30.3682,149000.0
2007-03-01 09:45:00,52.11,52.16,52.02,52.05,209400.0,30.3682,30.3973,30.3157,30.3332,209400.0
2007-03-01 09:50:00,52.07,52.15,51.93,52.08,130100.0,30.3449,30.3915,30.2633,30.3507,130100.0
2007-03-01 09:55:00,51.96,52.14,51.9,52.12,92000.0,30.2808,30.3857,30.2458,30.374,92000.0
2007-03-01 10:00:00,51.98,52.52,51.9,52.41,109400.0,30.2924,30.6071,30.2458,30.543,109400.0
2007-03-01 10:05:00,52.0,52.42,51.96,52.27,129600.0,30.3041,30.5489,30.2808,30.4614,129600.0
2007-03-01 10:10:00,52.26,52.5,52.15,52.48,77100.0,30.4556,30.5955,30.3915,30.5838,77100.0
2007-03-01 10:15:00,52.3,52.5,52.12,52.3,97300.0,30.4789,30.5955,30.374,30.4789,97300.0
2007-03-01 10:20:00,52.3,52.36,52.01,52.34,112300.0,30.4789,30.5139,30.3099,30.5022,112300.0
2007-03-01 10:25:00,52.06,52.33,52.0,52.09,135800.0,30.3391,30.4964,30.3041,30.3565,135800.0
2007-03-01 10:30:00,52.09,52.32,52.07,52.1,93300.0,30.3565,30.4906,30.3449,30.3624,93300.0
2007-03-01 10:35:00,52.1,52.32,52.01,52.12,95300.0,30.3624,30.4906,30.3099,30.374,95300.0
2007-03-01 10:40:00,52.08,52.24,52.01,52.05,71500.0,30.3507,30.444,30.3099,30.3332,71500.0
2007-03-01 10:45:00,52.15,52.15,52.03,52.1,75300.0,30.3915,30.3915,30.3216,30.3624,75300.0
2007-03-01 10:50:00,52.1,52.33,52.01,52.31,107600.0,30.3624,30.4964,30.3099,30.4848,107600.0
2007-03-01 10:55:00,52.31,52.41,52.03,52.05,90100.0,30.4848,30.543,30.3216,30.3332,90100.0
2007-03-01 11:00:00,52.23,52.3,52.05,52.18,70000.0,30.4381,30.4789,30.3332,30.409,70000.0
2007-03-01 11:05:00,52.18,52.21,52.05,52.11,65000.0,30.409,30.4265,30.3332,30.3682,65000.0
2007-03-01 11:10:00,52.12,52.26,52.03,52.25,72900.0,30.374,30.4556,30.3216,30.4498,72900.0
2007-03-01 11:15:00,52.19,52.41,52.19,52.33,77900.0,30.4148,30.543,30.4148,30.4964,77900.0
2007-03-01 11:20:00,52.29,52.44,52.14,52.4,128600.0,30.4731,30.5605,30.3857,30.5372,128600.0
2007-03-01 11:25:00,52.41,52.47,52.08,52.11,75900.0,30.543,30.578,30.3507,30.3682,75900.0
2007-03-01 11:30:00,52.46,52.51,52.08,52.23,53000.0,30.5722,30.6013,30.3507,30.4381,53000.0
2007-03-01 11:35:00,52.22,52.43,52.22,52.33,60600.0,30.4323,30.5547,30.4323,30.4964,60600.0
2007-03-01 11:40:00,52.32,52.44,52.29,52.3,34800.0,30.4906,30.5605,30.4731,30.4789,34800.0
2007-03-01 11:45:00,52.3,52.49,52.27,52.31,40100.0,30.4789,30.5897,30.4614,30.4848,40100.0
2007-03-01 11:50:00,52.31,52.5,52.26,52.28,40700.0,30.4848,30.5955,30.4556,30.4673,40700.0
2007-03-01 11:55:00,52.3,52.37,52.2,52.31,25000.0,30.4789,30.5197,30.4206,30.4848,25000.0
2007-03-01 12:00:00,52.29,52.38,52.27,52.3,47300.0,30.4731,30.5255,30.4614,30.4789,47300.0
2007-03-01 12:05:00,52.32,52.34,52.21,52.27,36500.0,30.4906,30.5022,30.4265,30.4614,36500.0
2007-03-01 12:10:00,52.32,52.33,52.2,52.21,47500.0,30.4906,30.4964,30.4206,30.4265,47500.0
2007-03-01 12:15:00,52.21,52.26,52.13,52.18,213000.0,30.4265,30.4556,30.3799,30.409,213000.0
2007-03-01 12:20:00,52.16,52.25,52.14,52.24,62900.0,30.3973,30.4498,30.3857,30.444,62900.0
2007-03-01 12:25:00,52.22,52.26,52.15,52.23,37800.0,30.4323,30.4556,30.3915,30.4381,37800.0
2007-03-01 12:30:00,52.23,52.23,52.13,52.16,49000.0,30.4381,30.4381,30.3799,30.3973,49000.0
2007-03-01 12:35:00,52.17,52.2,52.13,52.2,22400.0,30.4032,30.4206,30.3799,30.4206,22400.0
2007-03-01 12:40:00,52.2,52.24,52.16,52.22,50000.0,30.4206,30.444,30.3973,30.4323,50000.0
2007-03-01 12:45:00,52.22,52.26,52.22,52.23,46100.0,30.4323,30.4556,30.4323,30.4381,46100.0
2007-03-01 12:50:00,52.23,52.25,52.22,52.24,13400.0,30.4381,30.4498,30.4323,30.444,13400.0
2007-03-01 12:55:00,52.25,52.26,52.21,52.24,34400.0,30.4498,30.4556,30.4265,30.444,34400.0
2007-03-01 13:00:00,52.25,52.28,52.23,52.26,50900.0,30.4498,30.4673,30.4381,30.4556,50900.0
2007-03-01 13:05:00,52.25,52.26,52.23,52.23,19700.0,30.4498,30.4556,30.4381,30.4381,19700.0
2007-03-01 13:10:00,52.24,52.24,52.2,52.21,24200.0,30.444,30.444,30.4206,30.4265,24200.0
2007-03-01 13:15:00,52.21,52.23,52.17,52.2,37000.0,30.4265,30.4381,30.4032,30.4206,37000.0
2007-03-01 13:20:00,52.19,52.21,52.14,52.19,56900.0,30.4148,30.4265,30.3857,30.4148,56900.0
2007-03-01 13:25:00,52.19,52.21,52.17,52.19,46500.0,30.4148,30.4265,30.4032,30.4148,46500.0
2007-03-01 13:30:00,52.18,52.27,52.17,52.23,219700.0,30.409,30.4614,30.4032,30.4381,219700.0
2007-03-01 13:35:00,52.24,52.25,52.2,52.2,68900.0,30.444,30.4498,30.4206,30.4206,68900.0
2007-03-01 13:40:00,52.2,52.22,52.18,52.2,58900.0,30.4206,30.4323,30.409,30.4206,58900.0
2007-03-01 13:45:00,52.2,52.31,52.19,52.3,69700.0,30.4206,30.4848,30.4148,30.4789,69700.0
2007-03-01 13:50:00,52.3,52.35,52.28,52.32,41800.0,30.4789,30.5081,30.4673,30.4906,41800.0
2007-03-01 13:55:00,52.32,52.35,52.25,52.26,91100.0,30.4906,30.5081,30.4498,30.4556,91100.0
2007-03-01 14:00:00,52.25,52.4,52.25,52.39,59600.0,30.4498,30.5372,30.4498,30.5314,59600.0
2007-03-01 14:05:00,52.4,52.41,52.3,52.31,34700.0,30.5372,30.543,30.4789,30.4848,34700.0
2007-03-01 14:10:00,52.31,52.32,52.26,52.3,37400.0,30.4848,30.4906,30.4556,30.4789,37400.0
2007-03-01 14:15:00,52.3,52.3,52.22,52.23,21900.0,30.4789,30.4789,30.4323,30.4381,21900.0
2007-03-01 14:20:00,52.23,52.27,52.16,52.27,41800.0,30.4381,30.4614,30.3973,30.4614,41800.0
2007-03-01 14:25:00,52.27,52.27,52.18,52.18,25200.0,30.4614,30.4614,30.409,30.409,25200.0
2007-03-01 14:30:00,52.18,52.28,52.18,52.27,44000.0,30.409,30.4673,30.409,30.4614,44000.0
2007-03-01 14:35:00,52.27,52.34,52.26,52.32,52200.0,30.4614,30.5022,30.4556,30.4906,52200.0
2007-03-01 14:40:00,52.32,52.33,52.22,52.28,77800.0,30.4906,30.4964,30.4323,30.4673,77800.0
2007-03-01 14:45:00,52.28,52.32,52.27,52.32,55500.0,30.4673,30.4906,30.4614,30.4906,55500.0
2007-03-01 14:50:00,52.31,52.32,52.27,52.3,44400.0,30.4848,30.4906,30.4614,30.4789,44400.0
2007-03-01 14:55:00,52.3,52.33,52.29,52.32,73600.0,30.4789,30.4964,30.4731,30.4906,73600.0
2007-03-01 15:00:00,52.31,52.33,52.22,52.24,77600.0,30.4848,30.4964,30.4323,30.444,77600.0
2007-03-01 15:05:00,52.23,52.25,52.18,52.18,70500.0,30.4381,30.4498,30.409,30.409,70500.0
2007-03-01 15:10:00,52.18,52.25,52.16,52.23,60300.0,30.409,30.4498,30.3973,30.4381,60300.0
2007-03-01 15:15:00,52.22,52.23,52.15,52.17,41800.0,30.4323,30.4381,30.3915,30.4032,41800.0
2007-03-01 15:20:00,52.17,52.19,52.05,52.09,76900.0,30.4032,30.4148,30.3332,30.3565,76900.0
2007-03-01 15:25:00,52.08,52.09,52.01,52.04,74900.0,30.3507,30.3565,30.3099,30.3274,74900.0
2007-03-01 15:30:00,52.04,52.1,52.03,52.06,64300.0,30.3274,30.3624,30.3216,30.3391,64300.0
2007-03-01 15:35:00,52.06,52.15,52.02,52.15,89400.0,30.3391,30.3915,30.3157,30.3915,89400.0
2007-03-01 15:40:00,52.15,52.25,52.13,52.25,147400.0,30.3915,30.4498,30.3799,30.4498,147400.0
2007-03-01 15:45:00,52.25,52.29,52.16,52.2,171800.0,30.4498,30.4731,30.3973,30.4206,171800.0
2007-03-01 15:50:00,52.21,52.25,52.18,52.25,167100.0,30.4265,30.4498,30.409,30.4498,167100.0
2007-03-01 15:55:00,52.25,52.26,52.16,52.22,112300.0,30.4498,30.4556,30.3973,30.4323,112300.0
2007-03-02 09:30:00,52.14,52.14,51.82,51.98,78100.0,30.3857,30.3857,30.1992,30.2924,78100.0
2007-03-02 09:35:00,51.95,52.0,51.87,51.95,55900.0,30.275,30.3041,30.2283,30.275,55900.0
2007-03-02 09:40:00,51.94,52.05,51.94,52.0,52700.0,30.2691,30.3332,30.2691,30.3041,52700.0
2007-03-02 09:45:00,52.0,52.03,51.95,51.99,108600.0,30.3041,30.3216,30.275,30.2983,108600.0
2007-03-02 09:50:00,51.99,52.08,51.98,52.05,55300.0,30.2983,30.3507,30.2924,30.3332,55300.0
2007-03-02 09:55:00,52.06,52.08,52.0,52.06,65700.0,30.3391,30.3507,30.3041,30.3391,65700.0
2007-03-02 10:00:00,52.06,52.09,52.0,52.06,74600.0,30.3391,30.3565,30.3041,30.3391,74600.0
2007-03-02 10:05:00,52.07,52.11,52.05,52.07,88800.0,30.3449,30.3682,30.3332,30.3449,88800.0
2007-03-02 10:10:00,52.07,52.17,52.07,52.1,66000.0,30.3449,30.4032,30.3449,30.3624,66000.0
2007-03-02 10:15:00,52.1,52.13,52.06,52.06,30000.0,30.3624,30.3799,30.3391,30.3391,30000.0
2007-03-02 10:20:00,52.06,52.06,52.0,52.01,56900.0,30.3391,30.3391,30.3041,30.3099,56900.0
2007-03-02 10:25:00,52.02,52.05,52.0,52.03,35400.0,30.3157,30.3332,30.3041,30.3216,35400.0
2007-03-02 10:30:00,52.03,52.11,52.0,52.11,39400.0,30.3216,30.3682,30.3041,30.3682,39400.0
2007-03-02 10:35:00,52.12,52.12,52.06,52.1,79200.0,30.374,30.374,30.3391,30.3624,79200.0
2007-03-02 10:40:00,52.1,52.1,52.0,52.09,83200.0,30.3624,30.3624,30.3041,30.3565,83200.0
2007-03-02 10:45:00,52.08,52.12,52.03,52.11,66800.0,30.3507,30.374,30.3216,30.3682,66800.0
2007-03-02 10:50:00,52.11,52.13,52.05,52.1,75300.0,30.3682,30.3799,30.3332,30.3624,75300.0
2007-03-02 10:55:00,52.11,52.11,52.05,52.05,33200.0,30.3682,30.3682,30.3332,30.3332,33200.0
2007-03-02 11:00:00,52.05,52.06,52.0,52.02,49500.0,30.3332,30.3391,30.3041,30.3157,49500.0
2007-03-02 11:05:00,52.02,52.18,52.0,52.14,479500.0,30.3157,30.409,30.3041,30.3857,479500.0
2007-03-02 11:10:00,52.14,52.14,52.1,52.11,22300.0,30.3857,30.3857,30.3624,30.3682,22300.0
2007-03-02 11:15:00,52.1,52.17,52.09,52.17,56100.0,30.3624,30.4032,30.3565,30.4032,56100.0
2007-03-02 11:20:00,52.17,52.19,52.08,52.1,53900.0,30.4032,30.4148,30.3507,30.3624,53900.0
2007-03-02 11:25:00,52.1,52.1,52.04,52.07,53300.0,30.3624,30.3624,30.3274,30.3449,53300.0
2007-03-02 11:30:00,52.06,52.06,52.02,52.05,58300.0,30.3391,30.3391,30.3157,30.3332,58300.0
2007-03-02 11:35:00,52.04,52.07,52.03,52.04,100000.0,30.3274,30.3449,30.3216,30.3274,100000.0
2007-03-02 11:40:00,52.04,52.04,52.01,52.03,68000.0,30.3274,30.3274,30.3099,30.3216,68000.0
2007-03-02 11:45:00,52.03,52.04,52.03,52.03,45200.0,30.3216,30.3274,30.3216,30.3216,45200.0
2007-03-02 11:50:00,52.03,52.06,52.01,52.04,89500.0,30.3216,30.3391,30.3099,30.3274,89500.0
2007-03-02 11:55:00,52.04,52.08,52.02,52.07,45900.0,30.3274,30.3507,30.3157,30.3449,45900.0
2007-03-02 12:00:00,52.08,52.08,52.04,52.05,47400.0,30.3507,30.3507,30.3274,30.3332,47400.0
2007-03-02 12:05:00,52.05,52.09,52.05,52.07,18900.0,30.3332,30.3565,30.3332,30.3449,18900.0
2007-03-02 12:10:00,52.07,52.09,52.05,52.06,47800.0,30.3449,30.3565,30.3332,30.3391,47800.0
2007-03-02 12:15:00,52.06,52.06,52.04,52.04,45400.0,30.3391,30.3391,30.3274,30.3274,45400.0
2007-03-02 12:20:00,52.04,52.06,51.99,52.05,58000.0,30.3274,30.3391,30.2983,30.3332,58000.0
2007-03-02 12:25:00,52.05,52.08,52.01,52.04,65700.0,30.3332,30.3507,30.3099,30.3274,65700.0
2007-03-02 12:30:00,52.04,52.05,51.97,52.0,116200.0,30.3274,30.3332,30.2866,30.3041,116200.0
2007-03-02 12:35:00,52.0,52.06,52.0,52.03,37700.0,30.3041,30.3391,30.3041,30.3216,37700.0
2007-03-02 12:40:00,52.02,52.02,51.91,51.93,75000.0,30.3157,30.3157,30.2516,30.2633,75000.0
2007-03-02 12:45:00,51.92,52.04,51.92,52.0,50500.0,30.2575,30.3274,30.2575,30.3041,50500.0
2007-03-02 12:50:00,52.0,52.05,52.0,52.03,40800.0,30.3041,30.3332,30.3041,30.3216,40800.0
2007-03-02 12:55:00,52.03,52.07,52.0,52.01,38400.0,30.3216,30.3449,30.3041,30.3099,38400.0
2007-03-02 13:00:00,52.01,52.02,52.0,52.01,101700.0,30.3099,30.3157,30.3041,30.3099,101700.0
2007-03-02 13:05:00,52.0,52.07,51.96,51.96,116600.0,30.3041,30.3449,30.2808,30.2808,116600.0
2007-03-02 13:10:00,51.97,52.03,51.97,52.03,51500.0,30.2866,30.3216,30.2866,30.3216,51500.0
2007-03-02 13:15:00,52.03,52.06,52.0,52.03,40200.0,30.3216,30.3391,30.3041,30.3216,40200.0
2007-03-02 13:20:00,52.03,52.05,52.0,52.02,68000.0,30.3216,30.3332,30.3041,30.3157,68000.0
2007-03-02 13:25:00,52.05,52.08,51.93,51.97,109800.0,30.3332,30.3507,30.2633,30.2866,109800.0
2007-03-02 13:30:00,51.97,52.0,51.88,51.98,75100.0,30.2866,30.3041,30.2342,30.2924,75100.0
2007-03-02 13:35:00,51.98,52.03,51.98,52.02,40800.0,30.2924,30.3216,30.2924,30.3157,40800.0
2007-03-02 13:40:00,52.02,52.08,52.0,52.04,46400.0,30.3157,30.3507,30.3041,30.3274,46400.0
2007-03-02 13:45:00,52.04,52.09,52.01,52.09,46500.0,30.3274,30.3565,30.3099,30.3565,46500.0
2007-03-02 13:50:00,52.08,52.09,52.02,52.03,47400.0,30.3507,30.3565,30.3157,30.3216,47400.0
2007-03-02 13:55:00,52.03,52.04,51.97,52.03,72000.0,30.3216,30.3274,30.2866,30.3216,72000.0
2007-03-02 14:00:00,52.04,52.06,52.0,52.02,33500.0,30.3274,30.3391,30.3041,30.3157,33500.0
2007-03-02 14:05:00,52.02,52.05,52.01,52.05,32500.0,30.3157,30.3332,30.3099,30.3332,32500.0
2007-03-02 14:10:00,52.04,52.05,52.01,52.03,45400.0,30.3274,30.3332,30.3099,30.3216,45400.0
2007-03-02 14:15:00,52.02,52.04,51.96,51.98,66200.0,30.3157,30.3274,30.2808,30.2924,66200.0
2007-03-02 14:20:00,51.97,52.05,51.95,51.97,92500.0,30.2866,30.3332,30.275,30.2866,92500.0
2007-03-02 14:25:00,51.96,51.97,51.9,51.9,56900.0,30.2808,30.2866,30.2458,30.2458,56900.0
2007-03-02 14:30:00,51.9,51.96,51.88,51.88,43800.0,30.2458,30.2808,30.2342,30.2342,43800.0
2007-03-02 14:35:00,51.88,51.95,51.76,51.93,120400.0,30.2342,30.275,30.1642,30.2633,120400.0
2007-03-02 14:40:00,51.94,52.0,51.93,51.94,128600.0,30.2691,30.3041,30.2633,30.2691,128600.0
2007-03-02 14:45:00,51.93,51.99,51.91,51.94,113700.0,30.2633,30.2983,30.2516,30.2691,113700.0
2007-03-02 14:50:00,51.93,51.94,51.91,51.93,45500.0,30.2633,30.2691,30.2516,30.2633,45500.0
2007-03-02 14:55:00,51.93,51.94,51.87,51.92,74400.0,30.2633,30.2691,30.2283,30.2575,74400.0
2007-03-02 15:00:00,51.93,51.97,51.92,51.93,76100.0,30.2633,30.2866,30.2575,30.2633,76100.0
2007-03-02 15:05:00,51.92,51.96,51.88,51.91,74000.0,30.2575,30.2808,30.2342,30.2516,74000.0
2007-03-02 15:10:00,51.91,51.94,51.88,51.94,40800.0,30.2516,30.2691,30.2342,30.2691,40800.0
2007-03-02 15:15:00,51.93,51.93,51.89,51.9,59200.0,30.2633,30.2633,30.24,30.2458,59200.0
2007-03-02 15:20:00,51.9,51.92,51.9,51.9,48400.0,30.2458,30.2575,30.2458,30.2458,48400.0
2007-03-02 15:25:00,51.9,51.94,51.88,51.94,49800.0,30.2458,30.2691,30.2342,30.2691,49800.0
2007-03-02 15:30:00,51.93,51.98,51.86,51.91,92800.0,30.2633,30.2924,30.2225,30.2516,92800.0
2007-03-02 15:35:00,51.91,51.92,51.9,51.92,62200.0,30.2516,30.2575,30.2458,30.2575,62200.0
2007-03-02 15:40:00,51.92,51.92,51.87,51.88,136000.0,30.2575,30.2575,30.2283,30.2342,136000.0
2007-03-02 15:45:00,51.88,51.88,51.82,51.87,105400.0,30.2342,30.2342,30.1992,30.2283,105400.0
2007-03-02 15:50:00,51.87,51.89,51.72,51.75,151500.0,30.2283,30.24,30.1409,30.1584,151500.0
2007-03-02 15:55:00,51.75,51.79,51.71,51.71,282700.0,30.1584,30.1817,30.1351,30.1351,282700.0
2007-03-05 09:30:00,51.48,51.66,51.27,51.45,185800.0,30.0011,30.106,29.8787,29.9836,185800.0
2007-03-05 09:35:00,51.45,51.54,51.4,51.51,163600.0,29.9836,30.036,29.9544,30.0185,163600.0
2007-03-05 09:40:00,51.53,51.53,51.21,51.37,163200.0,30.0302,30.0302,29.8437,29.9369,163200.0
2007-03-05 09:45:00,51.38,51.45,51.31,51.37,107700.0,29.9428,29.9836,29.902,29.9369,107700.0
2007-03-05 09:50:00,51.37,51.4,51.33,51.37,118200.0,29.9369,29.9544,29.9136,29.9369,118200.0
2007-03-05 09:55:00,51.38,51.47,51.29,51.45,162400.0,29.9428,29.9952,29.8903,29.9836,162400.0
2007-03-05 10:00:00,51.46,51.46,51.29,51.37,207200.0,29.9894,29.9894,29.8903,29.9369,207200.0
2007-03-05 10:05:00,51.38,51.39,51.27,51.32,92500.0,29.9428,29.9486,29.8787,29.9078,92500.0
2007-03-05 10:10:00,51.31,51.48,51.29,51.32,152600.0,29.902,30.0011,29.8903,29.9078,152600.0
2007-03-05 10:15:00,51.33,51.41,51.3,51.37,225300.0,29.9136,29.9603,29.8962,29.9369,225300.0
2007-03-05 10:20:00,51.37,51.41,51.33,51.4,101300.0,29.9369,29.9603,29.9136,29.9544,101300.0
2007-03-05 10:25:00,51.4,51.41,51.38,51.4,55700.0,29.9544,29.9603,29.9428,29.9544,55700.0
2007-03-05 10:30:00,51.4,51.42,51.38,51.4,49300.0,29.9544,29.9661,29.9428,29.9544,49300.0
2007-03-05 10:35:00,51.42,51.45,51.38,51.45,60700.0,29.9661,29.9836,29.9428,29.9836,60700.0
2007-03-05 10:40:00,51.45,51.55,51.43,51.49,125200.0,29.9836,30.0418,29.9719,30.0069,125200.0
2007-03-05 10:45:00,51.49,51.63,51.48,51.56,72700.0,30.0069,30.0885,30.0011,30.0477,72700.0
2007-03-05 10:50:00,51.56,51.6,51.52,51.58,74500.0,30.0477,30.071,30.0244,30.0593,74500.0
2007-03-05 10:55:00,51.58,51.62,51.57,51.58,56000.0,30.0593,30.0826,30.0535,30.0593,56000.0
2007-03-05 11:00:00,51.58,51.59,51.51,51.52,81900.0,30.0593,30.0652,30.0185,30.0244,81900.0
2007-03-05 11:05:00,51.52,51.62,51.49,51.62,84900.0,30.0244,30.0826,30.0069,30.0826,84900.0
2007-03-05 11:10:00,51.62,51.65,51.58,51.61,52600.0,30.0826,30.1001,30.0593,30.0768,52600.0
2007-03-05 11:15:00,51.61,51.69,51.59,51.67,56600.0,30.0768,30.1234,30.0652,30.1118,56600.0
2007-03-05 11:20:00,51.66,51.7,51.59,51.6,71900.0,30.106,30.1293,30.0652,30.071,71900.0
2007-03-05 11:25:00,51.6,51.66,51.59,51.66,56000.0,30.071,30.106,30.0652,30.106,56000.0
2007-03-05 11:30:00,51.66,51.66,51.61,51.62,66200.0,30.106,30.106,30.0768,30.0826,66200.0
2007-03-05 11:35:00,51.62,51.62,51.53,51.53,49600.0,30.0826,30.0826,30.0302,30.0302,49600.0
2007-03-05 11:40:00,51.53,51.57,51.52,51.54,54500.0,30.0302,30.0535,30.0244,30.036,54500.0
2007-03-05 11:45:00,51.54,51.54,51.41,51.49,90500.0,30.036,30.036,29.9603,30.0069,90500.0
2007-03-05 11:50:00,51.5,51.53,51.46,51.48,53700.0,30.0127,30.0302,29.9894,30.0011,53700.0
2007-03-05 11:55:00,51.48,51.48,51.4,51.43,58200.0,30.0011,30.0011,29.9544,29.9719,58200.0
2007-03-05 12:00:00,51.43,51.43,51.37,51.38,59300.0,29.9719,29.9719,29.9369,29.9428,59300.0
2007-03-05 12:05:00,51.37,51.41,51.33,51.38,65300.0,29.9369,29.9603,29.9136,29.9428,65300.0
2007-03-05 12:10:00,51.38,51.41,51.36,51.38,44800.0,29.9428,29.9603,29.9311,29.9428,44800.0
2007-03-05 12:15:00,51.38,51.4,51.32,51.35,41800.0,29.9428,29.9544,29.9078,29.9253,41800.0
2007-03-05 12:20:00,51.35,51.37,51.3,51.37,64800.0,29.9253,29.9369,29.8962,29.9369,64800.0
2007-03-05 12:25:00,51.37,51.47,51.37,51.45,33100.0,29.9369,29.9952,29.9369,29.9836,33100.0
2007-03-05 12:30:00,51.45,51.47,51.39,51.4,37300.0,29.9836,29.9952,29.9486,29.9544,37300.0
2007-03-05 12:35:00,51.4,51.5,51.37,51.48,61100.0,29.9544,30.0127,29.9369,30.0011,61100.0
2007-03-05 12:40:00,51.47,51.64,51.47,51.62,49500.0,29.9952,30.0943,29.9952,30.0826,49500.0
2007-03-05 12:45:00,51.61,51.62,51.56,51.58,33800.0,30.0768,30.0826,30.0477,30.0593,33800.0
2007-03-05 12:50:00,51.58,51.59,51.53,51.54,47800.0,30.0593,30.0652,30.0302,30.036,47800.0
2007-03-05 12:55:00,51.54,51.55,51.49,51.5,125000.0,30.036,30.0418,30.0069,30.0127,125000.0
2007-03-05 13:00:00,51.5,51.62,51.49,51.59,37300.0,30.0127,30.0826,30.0069,30.0652,37300.0
2007-03-05 13:05:00,51.58,51.62,51.53,51.54,35900.0,30.0593,30.0826,30.0302,30.036,35900.0
2007-03-05 13:10:00,51.56,51.62,51.53,51.61,33600.0,30.0477,30.0826,30.0302,30.0768,33600.0
2007-03-05 13:15:00,51.62,51.67,51.62,51.63,27500.0,30.0826,30.1118,30.0826,30.0885,27500.0
2007-03-05 13:20:00,51.63,51.65,51.61,51.64,21600.0,30.0885,30.1001,30.0768,30.0943,21600.0
2007-03-05 13:25:00,51.64,51.67,51.64,51.66,48200.0,30.0943,30.1118,30.0943,30.106,48200.0
2007-03-05 13:30:00,51.66,51.75,51.65,51.74,56700.0,30.106,30.1584,30.1001,30.1526,56700.0
2007-03-05 13:35:00,51.74,51.74,51.7,51.72,48100.0,30.1526,30.1526,30.1293,30.1409,48100.0
2007-03-05 13:40:00,51.72,51.78,51.71,51.78,35500.0,30.1409,30.1759,30.1351,30.1759,35500.0
2007-03-05 13:45:00,51.78,51.85,51.75,51.85,87500.0,30.1759,30.2167,30.1584,30.2167,87500.0
2007-03-05 13:50:00,51.84,51.85,51.82,51.82,55200.0,30.2108,30.2167,30.1992,30.1992,55200.0
2007-03-05 13:55:00,51.83,51.87,51.8,51.87,50600.0,30.205,30.2283,30.1875,30.2283,50600.0
2007-03-05 14:00:00,51.86,51.98,51.86,51.93,123400.0,30.2225,30.2924,30.2225,30.2633,123400.0
2007-03-05 14:05:00,51.94,52.05,51.93,52.01,121400.0,30.2691,30.3332,30.2633,30.3099,121400.0
2007-03-05 14:10:00,52.0,52.01,51.96,51.97,66200.0,30.3041,30.3099,30.2808,30.2866,66200.0
2007-03-05 14:15:00,51.97,52.0,51.95,51.96,143800.0,30.2866,30.3041,30.275,30.2808,143800.0
2007-03-05 14:20:00,51.96,52.01,51.92,51.92,80800.0,30.2808,30.3099,30.2575,30.2575,80800.0
2007-03-05 14:25:00,51.92,51.95,51.88,51.95,62500.0,30.2575,30.275,30.2342,30.275,62500.0
2007-03-05 14:30:00,51.95,51.97,51.92,51.93,45000.0,30.275,30.2866,30.2575,30.2633,45000.0
2007-03-05 14:35:00,51.93,51.99,51.93,51.97,55200.0,30.2633,30.2983,30.2633,30.2866,55200.0
2007-03-05 14:40:00,51.97,52.01,51.95,52.01,42200.0,30.2866,30.3099,30.275,30.3099,42200.0
2007-03-05 14:45:00,52.0,52.1,51.97,52.08,70500.0,30.3041,30.3624,30.2866,30.3507,70500.0
2007-03-05 14:50:00,52.07,52.1,52.05,52.06,48800.0,30.3449,30.3624,30.3332,30.3391,48800.0
2007-03-05 14:55:00,52.06,52.07,51.94,51.95,95900.0,30.3391,30.3449,30.2691,30.275,95900.0
2007-03-05 15:00:00,51.94,51.97,51.83,51.88,79100.0,30.2691,30.2866,30.205,30.2342,79100.0
2007-03-05 15:05:00,51.89,51.96,51.84,51.94,187200.0,30.24,30.2808,30.2108,30.2691,187200.0
2007-03-05 15:10:00,51.94,51.94,51.85,51.91,117900.0,30.2691,30.2691,30.2167,30.2516,117900.0
2007-03-05 15:15:00,51.9,51.99,51.9,51.92,99900.0,30.2458,30.2983,30.2458,30.2575,99900.0
2007-03-05 15:20:00,51.93,52.05,51.9,52.02,91400.0,30.2633,30.3332,30.2458,30.3157,91400.0
2007-03-05 15:25:00,52.02,52.09,51.98,52.04,86900.0,30.3157,30.3565,30.2924,30.3274,86900.0
2007-03-05 15:30:00,52.05,52.06,51.96,51.97,86000.0,30.3332,30.3391,30.2808,30.2866,86000.0
2007-03-05 15:35:00,51.97,52.02,51.93,51.95,139300.0,30.2866,30.3157,30.2633,30.275,139300.0
2007-03-05 15:40:00,51.95,51.95,51.85,51.89,207500.0,30.275,30.275,30.2167,30.24,207500.0
2007-03-05 15:45:00,51.9,51.91,51.81,51.82,109200.0,30.2458,30.2516,30.1934,30.1992,109200.0
2007-03-05 15:50:00,51.82,51.82,51.63,51.66,276000.0,30.1992,30.1992,30.0885,30.106,276000.0
2007-03-05 15:55:00,51.65,51.71,51.57,51.6,467100.0,30.1001,30.1351,30.0535,30.071,467100.0
2007-03-06 09:30:00,51.75,51.89,51.65,51.75,97200.0,30.1584,30.24,30.1001,30.1584,97200.0
2007-03-06 09:35:00,51.75,51.98,51.75,51.84,56900.0,30.1584,30.2924,30.1584,30.2108,56900.0
2007-03-06 09:40:00,51.84,52.0,51.83,51.87,116300.0,30.2108,30.3041,30.205,30.2283,116300.0
2007-03-06 09:45:00,51.87,51.9,51.8,51.86,80000.0,30.2283,30.2458,30.1875,30.2225,80000.0
2007-03-06 09:50:00,51.86,51.88,51.8,51.82,46600.0,30.2225,30.2342,30.1875,30.1992,46600.0
2007-03-06 09:55:00,51.83,51.93,51.68,51.85,121100.0,30.205,30.2633,30.1176,30.2167,121100.0
2007-03-06 10:00:00,51.85,51.85,51.7,51.74,56700.0,30.2167,30.2167,30.1293,30.1526,56700.0
2007-03-06 10:05:00,51.76,51.8,51.67,51.69,40500.0,30.1642,30.1875,30.1118,30.1234,40500.0
2007-03-06 10:10:00,51.69,51.75,51.63,51.75,61300.0,30.1234,30.1584,30.0885,30.1584,61300.0
2007-03-06 10:15:00,51.75,51.83,51.75,51.78,58400.0,30.1584,30.205,30.1584,30.1759,58400.0
2007-03-06 10:20:00,51.8,51.81,51.69,51.72,54800.0,30.1875,30.1934,30.1234,30.1409,54800.0
2007-03-06 10:25:00,51.74,51.98,51.73,51.98,84200.0,30.1526,30.2924,30.1467,30.2924,84200.0
2007-03-06 10:30:00,51.97,51.99,51.8,51.83,76700.0,30.2866,30.2983,30.1875,30.205,76700.0
2007-03-06 10:35:00,51.83,51.87,51.8,51.84,98300.0,30.205,30.2283,30.1875,30.2108,98300.0
2007-03-06 10:40:00,51.83,51.84,51.73,51.77,90600.0,30.205,30.2108,30.1467,30.1701,90600.0
2007-03-06 10:45:00,51.76,51.76,51.59,51.65,113100.0,30.1642,30.1642,30.0652,30.1001,113100.0
2007-03-06 10:50:00,51.65,51.8,51.56,51.8,59100.0,30.1001,30.1875,30.0477,30.1875,59100.0
2007-03-06 10:55:00,51.79,51.81,51.74,51.74,55200.0,30.1817,30.1934,30.1526,30.1526,55200.0
2007-03-06 11:00:00,51.74,51.83,51.73,51.81,34400.0,30.1526,30.205,30.1467,30.1934,34400.0
2007-03-06 11:05:00,51.81,51.88,51.8,51.86,38500.0,30.1934,30.2342,30.1875,30.2225,38500.0
2007-03-06 11:10:00,51.85,51.9,51.85,51.86,42600.0,30.2167,30.2458,30.2167,30.2225,42600.0
2007-03-06 11:15:00,51.86,51.87,51.83,51.85,24500.0,30.2225,30.2283,30.205,30.2167,24500.0
2007-03-06 11:20:00,51.84,51.93,51.84,51.85,71600.0,30.2108,30.2633,30.2108,30.2167,71600.0
2007-03-06 11:25:00,51.85,51.85,51.83,51.85,38900.0,30.2167,30.2167,30.205,30.2167,38900.0
2007-03-06 11:30:00,51.85,51.88,51.84,51.85,52800.0,30.2167,30.2342,30.2108,30.2167,52800.0
2007-03-06 11:35:00,51.85,51.86,51.84,51.85,43100.0,30.2167,30.2225,30.2108,30.2167,43100.0
2007-03-06 11:40:00,51.86,52.03,51.86,52.02,65200.0,30.2225,30.3216,30.2225,30.3157,65200.0
2007-03-06 11:45:00,52.02,52.08,52.0,52.0,103600.0,30.3157,30.3507,30.3041,30.3041,103600.0
2007-03-06 11:50:00,52.01,52.02,51.99,52.01,99300.0,30.3099,30.3157,30.2983,30.3099,99300.0
2007-03-06 11:55:00,52.0,52.01,51.94,51.94,38200.0,30.3041,30.3099,30.2691,30.2691,38200.0
2007-03-06 12:00:00,51.95,52.02,51.84,51.84,152000.0,30.275,30.3157,30.2108,30.2108,152000.0
2007-03-06 12:05:00,51.84,51.9,51.73,51.89,81300.0,30.2108,30.2458,30.1467,30.24,81300.0
2007-03-06 12:10:00,51.9,51.9,51.78,51.83,31800.0,30.2458,30.2458,30.1759,30.205,31800.0
2007-03-06 12:15:00,51.83,51.97,51.83,51.96,44900.0,30.205,30.2866,30.205,30.2808,44900.0
2007-03-06 12:20:00,51.96,51.97,51.92,51.92,48200.0,30.2808,30.2866,30.2575,30.2575,48200.0
2007-03-06 12:25:00,51.93,51.97,51.92,51.97,39100.0,30.2633,30.2866,30.2575,30.2866,39100.0
2007-03-06 12:30:00,51.96,52.0,51.95,51.99,67800.0,30.2808,30.3041,30.275,30.2983,67800.0
2007-03-06 12:35:00,51.98,51.98,51.93,51.93,79900.0,30.2924,30.2924,30.2633,30.2633,79900.0
2007-03-06 12:40:00,51.93,51.95,51.91,51.94,40700.0,30.2633,30.275,30.2516,30.2691,40700.0
2007-03-06 12:45:00,51.94,52.0,51.93,51.99,28900.0,30.2691,30.3041,30.2633,30.2983,28900.0
2007-03-06 12:50:00,52.0,52.0,51.95,52.0,29000.0,30.3041,30.3041,30.275,30.3041,29000.0
2007-03-06 12:55:00,51.99,52.02,51.99,52.01,33800.0,30.2983,30.3157,30.2983,30.3099,33800.0
2007-03-06 13:00:00,52.01,52.01,51.96,51.97,19600.0,30.3099,30.3099,30.2808,30.2866,19600.0
2007-03-06 13:05:00,51.98,52.0,51.96,51.99,42500.0,30.2924,30.3041,30.2808,30.2983,42500.0
2007-03-06 13:10:00,51.99,52.0,51.91,51.91,25800.0,30.2983,30.3041,30.2516,30.2516,25800.0
2007-03-06 13:15:00,51.91,51.92,51.86,51.86,36800.0,30.2516,30.2575,30.2225,30.2225,36800.0
2007-03-06 13:20:00,51.86,51.89,51.84,51.86,40000.0,30.2225,30.24,30.2108,30.2225,40000.0
2007-03-06 13:25:00,51.86,51.86,51.84,51.86,17500.0,30.2225,30.2225,30.2108,30.2225,17500.0
2007-03-06 13:30:00,51.86,51.89,51.82,51.87,60000.0,30.2225,30.24,30.1992,30.2283,60000.0
2007-03-06 13:35:00,51.87,51.89,51.86,51.88,22600.0,30.2283,30.24,30.2225,30.2342,22600.0
2007-03-06 13:40:00,51.89,51.97,51.88,51.97,34800.0,30.24,30.2866,30.2342,30.2866,34800.0
2007-03-06 13:45:00,51.98,52.0,51.97,51.98,27800.0,30.2924,30.3041,30.2866,30.2924,27800.0
2007-03-06 13:50:00,51.99,51.99,51.95,51.99,22800.0,30.2983,30.2983,30.275,30.2983,22800.0
2007-03-06 13:55:00,51.99,52.01,51.95,51.95,34500.0,30.2983,30.3099,30.275,30.275,34500.0
2007-03-06 14:00:00,51.96,52.0,51.96,52.0,66500.0,30.2808,30.3041,30.2808,30.3041,66500.0
2007-03-06 14:05:00,52.0,52.0,51.97,51.99,21300.0,30.3041,30.3041,30.2866,30.2983,21300.0
2007-03-06 14:10:00,51.99,52.0,51.98,51.99,27200.0,30.2983,30.3041,30.2924,30.2983,27200.0
2007-03-06 14:15:00,51.99,52.0,51.99,52.0,20300.0,30.2983,30.3041,30.2983,30.3041,20300.0
2007-03-06 14:20:00,52.0,52.0,51.99,52.0,27300.0,30.3041,30.3041,30.2983,30.3041,27300.0
2007-03-06 14:25:00,52.0,52.05,51.99,52.04,74400.0,30.3041,30.3332,30.2983,30.3274,74400.0
2007-03-06 14:30:00,52.05,52.1,52.04,52.09,40500.0,30.3332,30.3624,30.3274,30.3565,40500.0
2007-03-06 14:35:00,52.09,52.1,52.05,52.09,33000.0,30.3565,30.3624,30.3332,30.3565,33000.0
2007-03-06 14:40:00,52.09,52.13,52.08,52.12,20700.0,30.3565,30.3799,30.3507,30.374,20700.0
2007-03-06 14:45:00,52.12,52.12,52.06,52.07,58400.0,30.374,30.374,30.3391,30.3449,58400.0
2007-03-06 14:50:00,52.07,52.07,52.05,52.05,29700.0,30.3449,30.3449,30.3332,30.3332,29700.0
2007-03-06 14:55:00,52.06,52.07,52.04,52.07,48900.0,30.3391,30.3449,30.3274,30.3449,48900.0
2007-03-06 15:00:00,52.06,52.14,52.06,52.13,48500.0,30.3391,30.3857,30.3391,30.3799,48500.0
2007-03-06 15:05:00,52.13,52.15,52.12,52.14,29800.0,30.3799,30.3915,30.374,30.3857,29800.0
2007-03-06 15:10:00,52.14,52.2,52.14,52.2,43100.0,30.3857,30.4206,30.3857,30.4206,43100.0
2007-03-06 15:15:00,52.19,52.21,52.18,52.18,60000.0,30.4148,30.4265,30.409,30.409,60000.0
2007-03-06 15:20:00,52.19,52.19,52.15,52.16,47300.0,30.4148,30.4148,30.3915,30.3973,47300.0
2007-03-06 15:25:00,52.16,52.16,52.1,52.15,72700.0,30.3973,30.3973,30.3624,30.3915,72700.0
2007-03-06 15:30:00,52.16,52.17,52.12,52.14,96000.0,30.3973,30.4032,30.374,30.3857,96000.0
2007-03-06 15:35:00,52.15,52.15,52.09,52.09,75800.0,30.3915,30.3915,30.3565,30.3565,75800.0
2007-03-06 15:40:00,52.09,52.14,52.09,52.13,88000.0,30.3565,30.3857,30.3565,30.3799,88000.0
2007-03-06 15:45:00,52.14,52.15,52.13,52.14,91200.0,30.3857,30.3915,30.3799,30.3857,91200.0
2007-03-06 15:50:00,52.15,52.16,52.13,52.16,89100.0,30.3915,30.3973,30.3799,30.3973,89100.0
2007-03-06 15:55:00,52.16,52.28,52.15,52.24,305400.0,30.3973,30.4673,30.3915,30.444,305400.0
2007-03-07 09:30:00,52.07,52.37,51.85,52.15,87200.0,30.3449,30.5197,30.2167,30.3915,87200.0
2007-03-07 09:35:00,52.18,52.25,52.13,52.21,390100.0,30.409,30.4498,30.3799,30.4265,390100.0
2007-03-07 09:40:00,52.23,52.32,52.21,52.24,49600.0,30.4381,30.4906,30.4265,30.444,49600.0
2007-03-07 09:45:00,52.24,52.38,52.22,52.33,56600.0,30.444,30.5255,30.4323,30.4964,56600.0
2007-03-07 09:50:00,52.35,52.44,52.31,52.36,57300.0,30.5081,30.5605,30.4848,30.5139,57300.0
2007-03-07 09:55:00,52.36,52.36,52.19,52.21,63700.0,30.5139,30.5139,30.4148,30.4265,63700.0
2007-03-07 10:00:00,52.21,52.22,52.1,52.19,76600.0,30.4265,30.4323,30.3624,30.4148,76600.0
2007-03-07 10:05:00,52.19,52.28,52.1,52.28,59500.0,30.4148,30.4673,30.3624,30.4673,59500.0
2007-03-07 10:10:00,52.27,52.29,52.15,52.16,57400.0,30.4614,30.4731,30.3915,30.3973,57400.0
2007-03-07 10:15:00,52.16,52.22,52.16,52.22,28200.0,30.3973,30.4323,30.3973,30.4323,28200.0
2007-03-07 10:20:00,52.22,52.3,52.19,52.23,53600.0,30.4323,30.4789,30.4148,30.4381,53600.0
2007-03-07 10:25:00,52.22,52.32,52.19,52.31,77300.0,30.4323,30.4906,30.4148,30.4848,77300.0
2007-03-07 10:30:00,52.31,52.32,52.16,52.23,84600.0,30.4848,30.4906,30.3973,30.4381,84600.0
2007-03-07 10:35:00,52.23,52.3,52.21,52.23,30600.0,30.4381,30.4789,30.4265,30.4381,30600.0
2007-03-07 10:40:00,52.24,52.29,52.18,52.29,34100.0,30.444,30.4731,30.409,30.4731,34100.0
2007-03-07 10:45:00,52.29,52.32,52.18,52.19,61500.0,30.4731,30.4906,30.409,30.4148,61500.0
2007-03-07 10:50:00,52.18,52.25,52.17,52.23,30800.0,30.409,30.4498,30.4032,30.4381,30800.0
2007-03-07 10:55:00,52.23,52.25,52.19,52.22,72500.0,30.4381,30.4498,30.4148,30.4323,72500.0
2007-03-07 11:00:00,52.21,52.21,52.12,52.12,35200.0,30.4265,30.4265,30.374,30.374,35200.0
2007-03-07 11:05:00,52.13,52.16,52.12,52.15,30700.0,30.3799,30.3973,30.374,30.3915,30700.0
2007-03-07 11:10:00,52.16,52.17,52.1,52.11,29600.0,30.3973,30.4032,30.3624,30.3682,29600.0
2007-03-07 11:15:00,52.11,52.13,52.1,52.12,35800.0,30.3682,30.3799,30.3624,30.374,35800.0
2007-03-07 11:20:00,52.11,52.11,52.08,52.08,34100.0,30.3682,30.3682,30.3507,30.3507,34100.0
2007-03-07 11:25:00,52.07,52.08,52.04,52.05,56200.0,30.3449,30.3507,30.3274,30.3332,56200.0
2007-03-07 11:30:00,52.06,52.06,51.96,52.0,74300.0,30.3391,30.3391,30.2808,30.3041,74300.0
2007-03-07 11:35:00,51.99,52.05,51.99,52.01,34500.0,30.2983,30.3332,30.2983,30.3099,34500.0
2007-03-07 11:40:00,52.02,52.03,51.98,51.98,20800.0,30.3157,30.3216,30.2924,30.2924,20800.0
2007-03-07 11:45:00,51.97,51.99,51.92,51.93,44400.0,30.2866,30.2983,30.2575,30.2633,44400.0
2007-03-07 11:50:00,51.94,52.0,51.94,51.97,46100.0,30.2691,30.3041,30.2691,30.2866,46100.0
2007-03-07 11:55:00,51.96,52.03,51.96,52.02,30200.0,30.2808,30.3216,30.2808,30.3157,30200.0
2007-03-07 12:00:00,52.01,52.08,52.01,52.06,38300.0,30.3099,30.3507,30.3099,30.3391,38300.0
2007-03-07 12:05:00,52.07,52.13,52.06,52.12,25200.0,30.3449,30.3799,30.3391,30.374,25200.0
2007-03-07 12:10:00,52.11,52.11,52.08,52.1,35500.0,30.3682,30.3682,30.3507,30.3624,35500.0
2007-03-07 12:15:00,52.1,52.11,52.03,52.1,26000.0,30.3624,30.3682,30.3216,30.3624,26000.0
2007-03-07 12:20:00,52.1,52.13,52.06,52.07,21200.0,30.3624,30.3799,30.3391,30.3449,21200.0
2007-03-07 12:25:00,52.07,52.15,52.06,52.15,35400.0,30.3449,30.3915,30.3391,30.3915,35400.0
2007-03-07 12:30:00,52.14,52.18,52.14,52.16,23500.0,30.3857,30.409,30.3857,30.3973,23500.0
2007-03-07 12:35:00,52.17,52.2,52.14,52.16,27000.0,30.4032,30.4206,30.3857,30.3973,27000.0
2007-03-07 12:40:00,52.16,52.16,52.12,52.14,24200.0,30.3973,30.3973,30.374,30.3857,24200.0
2007-03-07 12:45:00,52.13,52.22,52.13,52.21,32700.0,30.3799,30.4323,30.3799,30.4265,32700.0
2007-03-07 12:50:00,52.21,52.24,52.19,52.2,19900.0,30.4265,30.444,30.4148,30.4206,19900.0
2007-03-07 12:55:00,52.21,52.23,52.2,52.2,16200.0,30.4265,30.4381,30.4206,30.4206,16200.0
2007-03-07 13:00:00,52.2,52.21,52.16,52.19,15000.0,30.4206,30.4265,30.3973,30.4148,15000.0
2007-03-07 13:05:00,52.2,52.23,52.19,52.21,18800.0,30.4206,30.4381,30.4148,30.4265,18800.0
2007-03-07 13:10:00,52.21,52.22,52.18,52.19,18300.0,30.4265,30.4323,30.409,30.4148,18300.0
2007-03-07 13:15:00,52.18,52.19,52.16,52.17,19300.0,30.409,30.4148,30.3973,30.4032,19300.0
2007-03-07 13:20:00,52.16,52.24,52.16,52.23,18400.0,30.3973,30.444,30.3973,30.4381,18400.0
2007-03-07 13:25:00,52.23,52.26,52.19,52.19,18800.0,30.4381,30.4556,30.4148,30.4148,18800.0
2007-03-07 13:30:00,52.19,52.24,52.19,52.23,21500.0,30.4148,30.444,30.4148,30.4381,21500.0
2007-03-07 13:35:00,52.23,52.35,52.23,52.32,41700.0,30.4381,30.5081,30.4381,30.4906,41700.0
2007-03-07 13:40:00,52.35,52.35,52.3,52.31,15900.0,30.5081,30.5081,30.4789,30.4848,15900.0
2007-03-07 13:45:00,52.31,52.31,52.28,52.3,35900.0,30.4848,30.4848,30.4673,30.4789,35900.0
2007-03-07 13:50:00,52.3,52.31,52.29,52.29,14900.0,30.4789,30.4848,30.4731,30.4731,14900.0
2007-03-07 13:55:00,52.3,52.3,52.25,52.27,48100.0,30.4789,30.4789,30.4498,30.4614,48100.0
2007-03-07 14:00:00,52.27,52.31,52.2,52.24,80800.0,30.4614,30.4848,30.4206,30.444,80800.0
2007-03-07 14:05:00,52.25,52.27,52.16,52.2,61600.0,30.4498,30.4614,30.3973,30.4206,61600.0
2007-03-07 14:10:00,52.23,52.23,52.14,52.18,50200.0,30.4381,30.4381,30.3857,30.409,50200.0
2007-03-07 14:15:00,52.2,52.29,52.2,52.29,30900.0,30.4206,30.4731,30.4206,30.4731,30900.0
2007-03-07 14:20:00,52.29,52.32,52.21,52.22,54100.0,30.4731,30.4906,30.4265,30.4323,54100.0
2007-03-07 14:25:00,52.21,52.24,52.18,52.21,39400.0,30.4265,30.444,30.409,30.4265,39400.0
2007-03-07 14:30:00,52.23,52.29,52.21,52.22,36700.0,30.4381,30.4731,30.4265,30.4323,36700.0
2007-03-07 14:35:00,52.22,52.24,52.2,52.22,29700.0,30.4323,30.444,30.4206,30.4323,29700.0
2007-03-07 14:40:00,52.23,52.29,52.22,52.24,31200.0,30.4381,30.4731,30.4323,30.444,31200.0
2007-03-07 14:45:00,52.24,52.27,52.23,52.27,51400.0,30.444,30.4614,30.4381,30.4614,51400.0
2007-03-07 14:50:00,52.27,52.28,52.22,52.23,45700.0,30.4614,30.4673,30.4323,30.4381,45700.0
2007-03-07 14:55:00,52.23,52.25,52.17,52.2,42600.0,30.4381,30.4498,30.4032,30.4206,42600.0
2007-03-07 15:00:00,52.2,52.29,52.19,52.26,25300.0,30.4206,30.4731,30.4148,30.4556,25300.0
2007-03-07 15:05:00,52.26,52.26,52.19,52.22,52900.0,30.4556,30.4556,30.4148,30.4323,52900.0
2007-03-07 15:10:00,52.22,52.22,52.17,52.18,19800.0,30.4323,30.4323,30.4032,30.409,19800.0
2007-03-07 15:15:00,52.19,52.25,52.18,52.22,19700.0,30.4148,30.4498,30.409,30.4323,19700.0
2007-03-07 15:20:00,52.23,52.23,52.08,52.08,52000.0,30.4381,30.4381,30.3507,30.3507,52000.0
2007-03-07 15:25:00,52.08,52.2,52.07,52.07,36600.0,30.3507,30.4206,30.3449,30.3449,36600.0
2007-03-07 15:30:00,52.07,52.13,52.05,52.07,42700.0,30.3449,30.3799,30.3332,30.3449,42700.0
2007-03-07 15:35:00,52.07,52.08,52.01,52.02,83100.0,30.3449,30.3507,30.3099,30.3157,83100.0
2007-03-07 15:40:00,52.02,52.05,51.95,51.98,121600.0,30.3157,30.3332,30.275,30.2924,121600.0
2007-03-07 15:45:00,51.98,51.98,51.83,51.84,120600.0,30.2924,30.2924,30.205,30.2108,120600.0
2007-03-07 15:50:00,51.84,51.94,51.82,51.88,160800.0,30.2108,30.2691,30.1992,30.2342,160800.0
2007-03-07 15:55:00,51.88,51.88,51.65,51.85,442200.0,30.2342,30.2342,30.1001,30.2167,442200.0
2007-03-08 09:30:00,52.11,52.19,52.0,52.14,56100.0,30.3682,30.4148,30.3041,30.3857,56100.0
2007-03-08 09:35:00,52.14,52.18,52.05,52.08,32300.0,30.3857,30.409,30.3332,30.3507,32300.0
2007-03-08 09:40:00,52.09,52.19,52.05,52.05,68900.0,30.3565,30.4148,30.3332,30.3332,68900.0
2007-03-08 09:45:00,52.08,52.11,52.01,52.05,43700.0,30.3507,30.3682,30.3099,30.3332,43700.0
2007-03-08 09:50:00,52.06,52.2,52.06,52.13,39900.0,30.3391,30.4206,30.3391,30.3799,39900.0
2007-03-08 09:55:00,52.13,52.18,52.12,52.12,32100.0,30.3799,30.409,30.374,30.374,32100.0
2007-03-08 10:00:00,52.13,52.13,52.0,52.06,48400.0,30.3799,30.3799,30.3041,30.3391,48400.0
2007-03-08 10:05:00,52.07,52.16,52.06,52.15,20200.0,30.3449,30.3973,30.3391,30.3915,20200.0
2007-03-08 10:10:00,52.16,52.18,52.13,52.15,26000.0,30.3973,30.409,30.3799,30.3915,26000.0
2007-03-08 10:15:00,52.16,52.2,52.15,52.2,21600.0,30.3973,30.4206,30.3915,30.4206,21600.0
2007-03-08 10:20:00,52.2,52.27,52.19,52.25,38800.0,30.4206,30.4614,30.4148,30.4498,38800.0
2007-03-08 10:25:00,52.25,52.26,52.18,52.18,68800.0,30.4498,30.4556,30.409,30.409,68800.0
2007-03-08 10:30:00,52.19,52.26,52.17,52.25,37400.0,30.4148,30.4556,30.4032,30.4498,37400.0
2007-03-08 10:35:00,52.26,52.29,52.23,52.24,20300.0,30.4556,30.4731,30.4381,30.444,20300.0
2007-03-08 10:40:00,52.23,52.25,52.21,52.22,25400.0,30.4381,30.4498,30.4265,30.4323,25400.0
2007-03-08 10:45:00,52.22,52.23,52.17,52.18,21500.0,30.4323,30.4381,30.4032,30.409,21500.0
2007-03-08 10:50:00,52.18,52.19,52.15,52.18,16900.0,30.409,30.4148,30.3915,30.409,16900.0
2007-03-08 10:55:00,52.17,52.26,52.17,52.26,27700.0,30.4032,30.4556,30.4032,30.4556,27700.0
2007-03-08 11:00:00,52.26,52.27,52.23,52.25,27300.0,30.4556,30.4614,30.4381,30.4498,27300.0
2007-03-08 11:05:00,52.25,52.25,52.23,52.24,43500.0,30.4498,30.4498,30.4381,30.444,43500.0
2007-03-08 11:10:00,52.24,52.25,52.22,52.22,34700.0,30.444,30.4498,30.4323,30.4323,34700.0
2007-03-08 11:15:00,52.22,52.24,52.22,52.23,15100.0,30.4323,30.444,30.4323,30.4381,15100.0
2007-03-08 11:20:00,52.23,52.25,52.2,52.2,46400.0,30.4381,30.4498,30.4206,30.4206,46400.0
2007-03-08 11:25:00,52.21,52.21,52.17,52.18,16600.0,30.4265,30.4265,30.4032,30.409,16600.0
2007-03-08 11:30:00,52.18,52.2,52.15,52.16,37500.0,30.409,30.4206,30.3915,30.3973,37500.0
2007-03-08 11:35:00,52.16,52.19,52.15,52.16,42400.0,30.3973,30.4148,30.3915,30.3973,42400.0
2007-03-08 11:40:00,52.16,52.25,52.16,52.25,48600.0,30.3973,30.4498,30.3973,30.4498,48600.0
2007-03-08 11:45:00,52.24,52.26,52.2,52.2,42400.0,30.444,30.4556,30.4206,30.4206,42400.0
2007-03-08 11:50:00,52.19,52.23,52.15,52.15,33800.0,30.4148,30.4381,30.3915,30.3915,33800.0
2007-03-08 11:55:00,52.16,52.2,52.12,52.2,16400.0,30.3973,30.4206,30.374,30.4206,16400.0
2007-03-08 12:00:00,52.18,52.19,52.17,52.19,10000.0,30.409,30.4148,30.4032,30.4148,10000.0
2007-03-08 12:05:00,52.19,52.2,52.16,52.17,34900.0,30.4148,30.4206,30.3973,30.4032,34900.0
2007-03-08 12:10:00,52.16,52.17,52.12,52.14,21600.0,30.3973,30.4032,30.374,30.3857,21600.0
2007-03-08 12:15:00,52.15,52.18,52.14,52.18,25500.0,30.3915,30.409,30.3857,30.409,25500.0
2007-03-08 12:20:00,52.16,52.19,52.15,52.17,31700.0,30.3973,30.4148,30.3915,30.4032,31700.0
2007-03-08 12:25:00,52.17,52.18,52.15,52.16,17500.0,30.4032,30.409,30.3915,30.3973,17500.0
2007-03-08 12:30:00,52.16,52.18,52.15,52.17,19300.0,30.3973,30.409,30.3915,30.4032,19300.0
2007-03-08 12:35:00,52.16,52.18,52.13,52.14,41500.0,30.3973,30.409,30.3799,30.3857,41500.0
2007-03-08 12:40:00,52.14,52.15,52.1,52.14,48500.0,30.3857,30.3915,30.3624,30.3857,48500.0
2007-03-08 12:45:00,52.15,52.15,52.11,52.15,12900.0,30.3915,30.3915,30.3682,30.3915,12900.0
2007-03-08 12:50:00,52.15,52.18,52.14,52.15,18700.0,30.3915,30.409,30.3857,30.3915,18700.0
2007-03-08 12:55:00,52.15,52.22,52.15,52.22,34700.0,30.3915,30.4323,30.3915,30.4323,34700.0
2007-03-08 13:00:00,52.21,52.22,52.2,52.21,17400.0,30.4265,30.4323,30.4206,30.4265,17400.0
2007-03-08 13:05:00,52.21,52.22,52.2,52.21,27800.0,30.4265,30.4323,30.4206,30.4265,27800.0
2007-03-08 13:10:00,52.21,52.24,52.19,52.24,47700.0,30.4265,30.444,30.4148,30.444,47700.0
2007-03-08 13:15:00,52.24,52.27,52.23,52.26,53000.0,30.444,30.4614,30.4381,30.4556,53000.0
2007-03-08 13:20:00,52.25,52.27,52.25,52.26,26800.0,30.4498,30.4614,30.4498,30.4556,26800.0
2007-03-08 13:25:00,52.25,52.3,52.25,52.26,31800.0,30.4498,30.4789,30.4498,30.4556,31800.0
2007-03-08 13:30:00,52.26,52.29,52.25,52.26,22800.0,30.4556,30.4731,30.4498,30.4556,22800.0
2007-03-08 13:35:00,52.27,52.27,52.25,52.26,8600.0,30.4614,30.4614,30.4498,30.4556,8600.0
2007-03-08 13:40:00,52.27,52.31,52.25,52.31,40200.0,30.4614,30.4848,30.4498,30.4848,40200.0
2007-03-08 13:45:00,52.31,52.33,52.3,52.32,41100.0,30.4848,30.4964,30.4789,30.4906,41100.0
2007-03-08 13:50:00,52.32,52.35,52.31,52.34,41000.0,30.4906,30.5081,30.4848,30.5022,41000.0
2007-03-08 13:55:00,52.33,52.36,52.33,52.34,17400.0,30.4964,30.5139,30.4964,30.5022,17400.0
2007-03-08 14:00:00,52.33,52.34,52.25,52.25,31900.0,30.4964,30.5022,30.4498,30.4498,31900.0
2007-03-08 14:05:00,52.26,52.31,52.25,52.26,33500.0,30.4556,30.4848,30.4498,30.4556,33500.0
2007-03-08 14:10:00,52.26,52.3,52.2,52.2,73500.0,30.4556,30.4789,30.4206,30.4206,73500.0
2007-03-08 14:15:00,52.2,52.29,52.2,52.28,55700.0,30.4206,30.4731,30.4206,30.4673,55700.0
2007-03-08 14:20:00,52.28,52.32,52.25,52.25,41300.0,30.4673,30.4906,30.4498,30.4498,41300.0
2007-03-08 14:25:00,52.26,52.29,52.24,52.25,43100.0,30.4556,30.4731,30.444,30.4498,43100.0
2007-03-08 14:30:00,52.25,52.29,52.24,52.25,48800.0,30.4498,30.4731,30.444,30.4498,48800.0
2007-03-08 14:35:00,52.26,52.28,52.17,52.24,105700.0,30.4556,30.4673,30.4032,30.444,105700.0
2007-03-08 14:40:00,52.23,52.31,52.22,52.26,59100.0,30.4381,30.4848,30.4323,30.4556,59100.0
2007-03-08 14:45:00,52.25,52.32,52.25,52.27,29400.0,30.4498,30.4906,30.4498,30.4614,29400.0
2007-03-08 14:50:00,52.27,52.28,52.25,52.27,33600.0,30.4614,30.4673,30.4498,30.4614,33600.0
2007-03-08 14:55:00,52.27,52.28,52.25,52.27,37900.0,30.4614,30.4673,30.4498,30.4614,37900.0
2007-03-08 15:00:00,52.27,52.28,52.25,52.27,32900.0,30.4614,30.4673,30.4498,30.4614,32900.0
2007-03-08 15:05:00,52.26,52.33,52.26,52.31,26500.0,30.4556,30.4964,30.4556,30.4848,26500.0
2007-03-08 15:10:00,52.3,52.34,52.27,52.29,42800.0,30.4789,30.5022,30.4614,30.4731,42800.0
2007-03-08 15:15:00,52.29,52.35,52.29,52.33,28900.0,30.4731,30.5081,30.4731,30.4964,28900.0
2007-03-08 15:20:00,52.32,52.32,52.28,52.31,42600.0,30.4906,30.4906,30.4673,30.4848,42600.0
2007-03-08 15:25:00,52.31,52.35,52.29,52.33,40600.0,30.4848,30.5081,30.4731,30.4964,40600.0
2007-03-08 15:30:00,52.33,52.39,52.32,52.38,50600.0,30.4964,30.5314,30.4906,30.5255,50600.0
2007-03-08 15:35:00,52.37,52.39,52.33,52.35,63900.0,30.5197,30.5314,30.4964,30.5081,63900.0
2007-03-08 15:40:00,52.33,52.37,52.33,52.33,60000.0,30.4964,30.5197,30.4964,30.4964,60000.0
2007-03-08 15:45:00,52.33,52.35,52.31,52.32,101800.0,30.4964,30.5081,30.4848,30.4906,101800.0
2007-03-08 15:50:00,52.32,52.37,52.28,52.3,119800.0,30.4906,30.5197,30.4673,30.4789,119800.0
2007-03-08 15:55:00,52.3,52.36,52.27,52.33,169700.0,30.4789,30.5139,30.4614,30.4964,169700.0
2007-03-09 09:30:00,52.55,52.68,52.38,52.68,79400.0,30.6246,30.7004,30.5255,30.7004,79400.0
2007-03-09 09:35:00,52.65,52.68,52.52,52.63,41700.0,30.6829,30.7004,30.6071,30.6712,41700.0
2007-03-09 09:40:00,52.64,52.75,52.55,52.57,58000.0,30.6771,30.7412,30.6246,30.6363,58000.0
2007-03-09 09:45:00,52.57,52.66,52.52,52.66,47300.0,30.6363,30.6887,30.6071,30.6887,47300.0
2007-03-09 09:50:00,52.66,52.76,52.64,52.71,37900.0,30.6887,30.747,30.6771,30.7179,37900.0
2007-03-09 09:55:00,52.73,52.76,52.66,52.67,52500.0,30.7295,30.747,30.6887,30.6945,52500.0
2007-03-09 10:00:00,52.67,52.75,52.64,52.68,46000.0,30.6945,30.7412,30.6771,30.7004,46000.0
2007-03-09 10:05:00,52.67,52.73,52.6,52.65,60100.0,30.6945,30.7295,30.6538,30.6829,60100.0
2007-03-09 10:10:00,52.67,52.78,52.64,52.67,25700.0,30.6945,30.7587,30.6771,30.6945,25700.0
2007-03-09 10:15:00,52.66,52.7,52.63,52.68,51500.0,30.6887,30.712,30.6712,30.7004,51500.0
2007-03-09 10:20:00,52.67,52.72,52.66,52.71,41700.0,30.6945,30.7237,30.6887,30.7179,41700.0
2007-03-09 10:25:00,52.7,52.75,52.65,52.75,14100.0,30.712,30.7412,30.6829,30.7412,14100.0
2007-03-09 10:30:00,52.73,52.73,52.63,52.64,35000.0,30.7295,30.7295,30.6712,30.6771,35000.0
2007-03-09 10:35:00,52.64,52.69,52.62,52.66,30900.0,30.6771,30.7062,30.6654,30.6887,30900.0
2007-03-09 10:40:00,52.66,52.81,52.64,52.79,70000.0,30.6887,30.7761,30.6771,30.7645,70000.0
2007-03-09 10:45:00,52.79,52.83,52.75,52.78,60900.0,30.7645,30.7878,30.7412,30.7587,60900.0
2007-03-09 10:50:00,52.77,52.92,52.77,52.9,78200.0,30.7528,30.8402,30.7528,30.8286,78200.0
2007-03-09 10:55:00,52.91,52.91,52.85,52.85,38300.0,30.8344,30.8344,30.7994,30.7994,38300.0
2007-03-09 11:00:00,52.85,52.86,52.83,52.84,83000.0,30.7994,30.8053,30.7878,30.7936,83000.0
2007-03-09 11:05:00,52.83,52.85,52.79,52.8,22700.0,30.7878,30.7994,30.7645,30.7703,22700.0
2007-03-09 11:10:00,52.8,52.84,52.77,52.79,35700.0,30.7703,30.7936,30.7528,30.7645,35700.0
2007-03-09 11:15:00,52.78,52.81,52.73,52.75,89800.0,30.7587,30.7761,30.7295,30.7412,89800.0
2007-03-09 11:20:00,52.75,52.76,52.72,52.76,45600.0,30.7412,30.747,30.7237,30.747,45600.0
2007-03-09 11:25:00,52.75,52.76,52.74,52.75,22700.0,30.7412,30.747,30.7353,30.7412,22700.0
2007-03-09 11:30:00,52.75,52.76,52.73,52.75,68300.0,30.7412,30.747,30.7295,30.7412,68300.0
2007-03-09 11:35:00,52.76,52.79,52.74,52.77,44800.0,30.747,30.7645,30.7353,30.7528,44800.0
2007-03-09 11:40:00,52.76,52.77,52.74,52.76,125700.0,30.747,30.7528,30.7353,30.747,125700.0
2007-03-09 11:45:00,52.76,52.77,52.75,52.77,16800.0,30.747,30.7528,30.7412,30.7528,16800.0
2007-03-09 11:50:00,52.76,52.77,52.73,52.76,56000.0,30.747,30.7528,30.7295,30.747,56000.0
2007-03-09 11:55:00,52.76,52.77,52.73,52.75,28800.0,30.747,30.7528,30.7295,30.7412,28800.0
2007-03-09 12:00:00,52.75,52.77,52.75,52.77,22500.0,30.7412,30.7528,30.7412,30.7528,22500.0
2007-03-09 12:05:00,52.77,52.77,52.75,52.77,16600.0,30.7528,30.7528,30.7412,30.7528,16600.0
2007-03-09 12:10:00,52.77,52.77,52.75,52.76,9700.0,30.7528,30.7528,30.7412,30.747,9700.0
2007-03-09 12:15:00,52.76,52.76,52.75,52.75,14700.0,30.747,30.747,30.7412,30.7412,14700.0
2007-03-09 12:20:00,52.75,52.77,52.75,52.77,21800.0,30.7412,30.7528,30.7412,30.7528,21800.0
2007-03-09 12:25:00,52.76,52.77,52.75,52.76,27800.0,30.747,30.7528,30.7412,30.747,27800.0
2007-03-09 12:30:00,52.77,52.81,52.76,52.79,26200.0,30.7528,30.7761,30.747,30.7645,26200.0
2007-03-09 12:35:00,52.79,52.8,52.76,52.79,51900.0,30.7645,30.7703,30.747,30.7645,51900.0
2007-03-09 12:40:00,52.79,52.8,52.75,52.75,14100.0,30.7645,30.7703,30.7412,30.7412,14100.0
2007-03-09 12:45:00,52.76,52.76,52.72,52.73,38800.0,30.747,30.747,30.7237,30.7295,38800.0
2007-03-09 12:50:00,52.72,52.72,52.67,52.68,25300.0,30.7237,30.7237,30.6945,30.7004,25300.0
2007-03-09 12:55:00,52.68,52.69,52.63,52.64,34900.0,30.7004,30.7062,30.6712,30.6771,34900.0
2007-03-09 13:00:00,52.63,52.67,52.63,52.67,37500.0,30.6712,30.6945,30.6712,30.6945,37500.0
2007-03-09 13:05:00,52.67,52.71,52.67,52.71,24500.0,30.6945,30.7179,30.6945,30.7179,24500.0
2007-03-09 13:10:00,52.71,52.75,52.69,52.7,88200.0,30.7179,30.7412,30.7062,30.712,88200.0
2007-03-09 13:15:00,52.7,52.7,52.65,52.66,81800.0,30.712,30.712,30.6829,30.6887,81800.0
2007-03-09 13:20:00,52.66,52.7,52.66,52.68,73800.0,30.6887,30.712,30.6887,30.7004,73800.0
2007-03-09 13:25:00,52.69,52.71,52.68,52.7,20500.0,30.7062,30.7179,30.7004,30.712,20500.0
2007-03-09 13:30:00,52.7,52.73,52.69,52.71,22200.0,30.712,30.7295,30.7062,30.7179,22200.0
2007-03-09 13:35:00,52.71,52.74,52.68,52.69,29600.0,30.7179,30.7353,30.7004,30.7062,29600.0
2007-03-09 13:40:00,52.7,52.73,52.68,52.73,15400.0,30.712,30.7295,30.7004,30.7295,15400.0
2007-03-09 13:45:00,52.72,52.74,52.72,52.72,10700.0,30.7237,30.7353,30.7237,30.7237,10700.0
2007-03-09 13:50:00,52.72,52.73,52.68,52.7,31800.0,30.7237,30.7295,30.7004,30.712,31800.0
2007-03-09 13:55:00,52.7,52.73,52.68,52.7,38800.0,30.712,30.7295,30.7004,30.712,38800.0
2007-03-09 14:00:00,52.7,52.72,52.67,52.72,59700.0,30.712,30.7237,30.6945,30.7237,59700.0
2007-03-09 14:05:00,52.71,52.73,52.69,52.72,48800.0,30.7179,30.7295,30.7062,30.7237,48800.0
2007-03-09 14:10:00,52.71,52.73,52.69,52.71,29500.0,30.7179,30.7295,30.7062,30.7179,29500.0
2007-03-09 14:15:00,52.71,52.72,52.68,52.71,69000.0,30.7179,30.7237,30.7004,30.7179,69000.0
2007-03-09 14:20:00,52.7,52.8,52.69,52.79,94200.0,30.712,30.7703,30.7062,30.7645,94200.0
2007-03-09 14:25:00,52.79,52.8,52.7,52.75,59200.0,30.7645,30.7703,30.712,30.7412,59200.0
2007-03-09 14:30:00,52.75,52.77,52.67,52.7,112800.0,30.7412,30.7528,30.6945,30.712,112800.0
2007-03-09 14:35:00,52.7,52.81,52.67,52.74,78000.0,30.712,30.7761,30.6945,30.7353,78000.0
2007-03-09 14:40:00,52.74,52.74,52.69,52.7,44000.0,30.7353,30.7353,30.7062,30.712,44000.0
2007-03-09 14:45:00,52.7,52.74,52.69,52.73,31300.0,30.712,30.7353,30.7062,30.7295,31300.0
2007-03-09 14:50:00,52.72,52.73,52.69,52.7,19300.0,30.7237,30.7295,30.7062,30.712,19300.0
2007-03-09 14:55:00,52.7,52.77,52.69,52.75,34800.0,30.712,30.7528,30.7062,30.7412,34800.0
2007-03-09 15:00:00,52.76,52.79,52.74,52.78,25300.0,30.747,30.7645,30.7353,30.7587,25300.0
2007-03-09 15:05:00,52.79,52.82,52.75,52.77,32200.0,30.7645,30.782,30.7412,30.7528,32200.0
2007-03-09 15:10:00,52.77,52.79,52.75,52.76,25600.0,30.7528,30.7645,30.7412,30.747,25600.0
2007-03-09 15:15:00,52.77,52.83,52.76,52.77,20300.0,30.7528,30.7878,30.747,30.7528,20300.0
2007-03-09 15:20:00,52.77,52.79,52.72,52.75,82800.0,30.7528,30.7645,30.7237,30.7412,82800.0
2007-03-09 15:25:00,52.76,52.76,52.73,52.76,30400.0,30.747,30.747,30.7295,30.747,30400.0
2007-03-09 15:30:00,52.76,52.76,52.73,52.76,42600.0,30.747,30.747,30.7295,30.747,42600.0
2007-03-09 15:35:00,52.75,52.81,52.75,52.77,62300.0,30.7412,30.7761,30.7412,30.7528,62300.0
2007-03-09 15:40:00,52.77,52.78,52.75,52.76,60500.0,30.7528,30.7587,30.7412,30.747,60500.0
2007-03-09 15:45:00,52.77,52.77,52.73,52.75,134200.0,30.7528,30.7528,30.7295,30.7412,134200.0
2007-03-09 15:50:00,52.75,52.76,52.66,52.68,179000.0,30.7412,30.747,30.6887,30.7004,179000.0
2007-03-09 15:55:00,52.68,52.68,52.56,52.61,263900.0,30.7004,30.7004,30.6304,30.6596,263900.0
2007-03-12 09:30:00,52.39,52.51,52.25,52.4,149700.0,30.5314,30.6013,30.4498,30.5372,149700.0
2007-03-12 09:35:00,52.41,52.5,52.35,52.46,78300.0,30.543,30.5955,30.5081,30.5722,78300.0
2007-03-12 09:40:00,52.47,52.5,52.42,52.5,106000.0,30.578,30.5955,30.5489,30.5955,106000.0
2007-03-12 09:45:00,52.48,52.5,52.35,52.37,85900.0,30.5838,30.5955,30.5081,30.5197,85900.0
2007-03-12 09:50:00,52.39,52.42,52.35,52.41,91200.0,30.5314,30.5489,30.5081,30.543,91200.0
2007-03-12 09:55:00,52.4,52.46,52.38,52.43,55900.0,30.5372,30.5722,30.5255,30.5547,55900.0
2007-03-12 10:00:00,52.42,52.51,52.38,52.51,93700.0,30.5489,30.6013,30.5255,30.6013,93700.0
2007-03-12 10:05:00,52.51,52.51,52.44,52.44,20000.0,30.6013,30.6013,30.5605,30.5605,20000.0
2007-03-12 10:10:00,52.44,52.53,52.43,52.53,30900.0,30.5605,30.613,30.5547,30.613,30900.0
2007-03-12 10:15:00,52.53,52.57,52.52,52.53,24800.0,30.613,30.6363,30.6071,30.613,24800.0
2007-03-12 10:20:00,52.53,52.64,52.52,52.52,41700.0,30.613,30.6771,30.6071,30.6071,41700.0
2007-03-12 10:25:00,52.52,52.55,52.5,52.53,17100.0,30.6071,30.6246,30.5955,30.613,17100.0
2007-03-12 10:30:00,52.48,52.51,52.43,52.43,24300.0,30.5838,30.6013,30.5547,30.5547,24300.0
2007-03-12 10:35:00,52.43,52.47,52.43,52.46,35500.0,30.5547,30.578,30.5547,30.5722,35500.0
2007-03-12 10:40:00,52.46,52.47,52.4,52.41,31300.0,30.5722,30.578,30.5372,30.543,31300.0
2007-03-12 10:45:00,52.4,52.43,52.37,52.43,42100.0,30.5372,30.5547,30.5197,30.5547,42100.0
2007-03-12 10:50:00,52.43,52.47,52.43,52.44,16200.0,30.5547,30.578,30.5547,30.5605,16200.0
2007-03-12 10:55:00,52.44,52.57,52.42,52.56,48800.0,30.5605,30.6363,30.5489,30.6304,48800.0
2007-03-12 11:00:00,52.56,52.58,52.53,52.54,49300.0,30.6304,30.6421,30.613,30.6188,49300.0
2007-03-12 11:05:00,52.54,52.63,52.54,52.6,84400.0,30.6188,30.6712,30.6188,30.6538,84400.0
2007-03-12 11:10:00,52.61,52.61,52.56,52.58,32600.0,30.6596,30.6596,30.6304,30.6421,32600.0
2007-03-12 11:15:00,52.57,52.57,52.53,52.55,31900.0,30.6363,30.6363,30.613,30.6246,31900.0
2007-03-12 11:20:00,52.56,52.57,52.53,52.54,28000.0,30.6304,30.6363,30.613,30.6188,28000.0
2007-03-12 11:25:00,52.55,52.56,52.53,52.54,29700.0,30.6246,30.6304,30.613,30.6188,29700.0
2007-03-12 11:30:00,52.54,52.58,52.54,52.58,13100.0,30.6188,30.6421,30.6188,30.6421,13100.0
2007-03-12 11:35:00,52.58,52.58,52.55,52.55,33500.0,30.6421,30.6421,30.6246,30.6246,33500.0
2007-03-12 11:40:00,52.54,52.58,52.54,52.57,20500.0,30.6188,30.6421,30.6188,30.6363,20500.0
2007-03-12 11:45:00,52.58,52.58,52.55,52.56,28600.0,30.6421,30.6421,30.6246,30.6304,28600.0
2007-03-12 11:50:00,52.56,52.57,52.53,52.53,31100.0,30.6304,30.6363,30.613,30.613,31100.0
2007-03-12 11:55:00,52.52,52.57,52.52,52.55,30400.0,30.6071,30.6363,30.6071,30.6246,30400.0
2007-03-12 12:00:00,52.54,52.56,52.5,52.53,54500.0,30.6188,30.6304,30.5955,30.613,54500.0
2007-03-12 12:05:00,52.54,52.6,52.54,52.58,30500.0,30.6188,30.6538,30.6188,30.6421,30500.0
2007-03-12 12:10:00,52.6,52.63,52.58,52.59,39200.0,30.6538,30.6712,30.6421,30.6479,39200.0
2007-03-12 12:15:00,52.59,52.61,52.56,52.59,20900.0,30.6479,30.6596,30.6304,30.6479,20900.0
2007-03-12 12:20:00,52.59,52.6,52.55,52.55,36600.0,30.6479,30.6538,30.6246,30.6246,36600.0
2007-03-12 12:25:00,52.55,52.56,52.52,52.53,70600.0,30.6246,30.6304,30.6071,30.613,70600.0
2007-03-12 12:30:00,52.53,52.56,52.52,52.54,60700.0,30.613,30.6304,30.6071,30.6188,60700.0
2007-03-12 12:35:00,52.54,52.54,52.47,52.49,92700.0,30.6188,30.6188,30.578,30.5897,92700.0
2007-03-12 12:40:00,52.48,52.51,52.47,52.5,66600.0,30.5838,30.6013,30.578,30.5955,66600.0
2007-03-12 12:45:00,52.5,52.54,52.47,52.54,35300.0,30.5955,30.6188,30.578,30.6188,35300.0
2007-03-12 12:50:00,52.54,52.62,52.54,52.6,39100.0,30.6188,30.6654,30.6188,30.6538,39100.0
2007-03-12 12:55:00,52.6,52.66,52.59,52.66,28300.0,30.6538,30.6887,30.6479,30.6887,28300.0
2007-03-12 13:00:00,52.66,52.69,52.64,52.68,23500.0,30.6887,30.7062,30.6771,30.7004,23500.0
2007-03-12 13:05:00,52.67,52.69,52.64,52.68,26300.0,30.6945,30.7062,30.6771,30.7004,26300.0
2007-03-12 13:10:00,52.68,52.69,52.67,52.68,14300.0,30.7004,30.7062,30.6945,30.7004,14300.0
2007-03-12 13:15:00,52.68,52.72,52.67,52.7,87200.0,30.7004,30.7237,30.6945,30.712,87200.0
2007-03-12 13:20:00,52.7,52.71,52.7,52.71,16500.0,30.712,30.7179,30.712,30.7179,16500.0
2007-03-12 13:25:00,52.7,52.7,52.67,52.69,15200.0,30.712,30.712,30.6945,30.7062,15200.0
2007-03-12 13:30:00,52.69,52.72,52.67,52.68,34900.0,30.7062,30.7237,30.6945,30.7004,34900.0
2007-03-12 13:35:00,52.68,52.7,52.67,52.69,11800.0,30.7004,30.712,30.6945,30.7062,11800.0
2007-03-12 13:40:00,52.7,52.73,52.69,52.7,22900.0,30.712,30.7295,30.7062,30.712,22900.0
2007-03-12 13:45:00,52.7,52.73,52.68,52.71,16100.0,30.712,30.7295,30.7004,30.7179,16100.0
2007-03-12 13:50:00,52.71,52.75,52.7,52.72,18600.0,30.7179,30.7412,30.712,30.7237,18600.0
2007-03-12 13:55:00,52.72,52.73,52.7,52.71,11700.0,30.7237,30.7295,30.712,30.7179,11700.0
2007-03-12 14:00:00,52.71,52.73,52.71,52.71,16500.0,30.7179,30.7295,30.7179,30.7179,16500.0
2007-03-12 14:05:00,52.72,52.72,52.65,52.65,9200.0,30.7237,30.7237,30.6829,30.6829,9200.0
2007-03-12 14:10:00,52.65,52.7,52.65,52.69,28600.0,30.6829,30.712,30.6829,30.7062,28600.0
2007-03-12 14:15:00,52.68,52.83,52.68,52.82,31100.0,30.7004,30.7878,30.7004,30.782,31100.0
2007-03-12 14:20:00,52.82,52.84,52.77,52.82,62600.0,30.782,30.7936,30.7528,30.782,62600.0
2007-03-12 14:25:00,52.83,52.9,52.82,52.88,70800.0,30.7878,30.8286,30.782,30.8169,70800.0
2007-03-12 14:30:00,52.88,52.9,52.83,52.9,60400.0,30.8169,30.8286,30.7878,30.8286,60400.0
2007-03-12 14:35:00,52.9,52.99,52.88,52.98,41800.0,30.8286,30.881,30.8169,30.8752,41800.0
2007-03-12 14:40:00,52.99,53.0,52.94,52.96,52300.0,30.881,30.8869,30.8519,30.8636,52300.0
2007-03-12 14:45:00,52.95,53.02,52.94,53.0,34100.0,30.8577,30.8985,30.8519,30.8869,34100.0
2007-03-12 14:50:00,53.0,53.01,52.98,52.99,27800.0,30.8869,30.8927,30.8752,30.881,27800.0
2007-03-12 14:55:00,52.99,53.04,52.95,52.97,34400.0,30.881,30.9102,30.8577,30.8694,34400.0
2007-03-12 15:00:00,52.95,52.96,52.85,52.86,60900.0,30.8577,30.8636,30.7994,30.8053,60900.0
2007-03-12 15:05:00,52.85,52.86,52.79,52.79,42900.0,30.7994,30.8053,30.7645,30.7645,42900.0
2007-03-12 15:10:00,52.79,52.87,52.79,52.86,27900.0,30.7645,30.8111,30.7645,30.8053,27900.0
2007-03-12 15:15:00,52.85,52.89,52.85,52.85,27200.0,30.7994,30.8228,30.7994,30.7994,27200.0
2007-03-12 15:20:00,52.85,52.85,52.78,52.81,32200.0,30.7994,30.7994,30.7587,30.7761,32200.0
2007-03-12 15:25:00,52.8,52.82,52.78,52.78,28000.0,30.7703,30.782,30.7587,30.7587,28000.0
2007-03-12 15:30:00,52.79,52.8,52.76,52.78,37700.0,30.7645,30.7703,30.747,30.7587,37700.0
2007-03-12 15:35:00,52.78,52.78,52.71,52.74,53000.0,30.7587,30.7587,30.7179,30.7353,53000.0
2007-03-12 15:40:00,52.74,52.77,52.73,52.75,46200.0,30.7353,30.7528,30.7295,30.7412,46200.0
2007-03-12 15:45:00,52.76,52.83,52.74,52.81,74400.0,30.747,30.7878,30.7353,30.7761,74400.0
2007-03-12 15:50:00,52.8,52.87,52.8,52.82,78600.0,30.7703,30.8111,30.7703,30.782,78600.0
2007-03-12 15:55:00,52.82,52.85,52.79,52.83,68500.0,30.782,30.7994,30.7645,30.7878,68500.0
2007-03-13 09:30:00,52.37,52.54,52.36,52.51,109500.0,30.5197,30.6188,30.5139,30.6013,109500.0
2007-03-13 09:35:00,52.52,52.62,52.46,52.55,95800.0,30.6071,30.6654,30.5722,30.6246,95800.0
2007-03-13 09:40:00,52.57,52.59,52.46,52.54,73500.0,30.6363,30.6479,30.5722,30.6188,73500.0
2007-03-13 09:45:00,52.5,52.56,52.41,52.5,110700.0,30.5955,30.6304,30.543,30.5955,110700.0
2007-03-13 09:50:00,52.48,52.61,52.48,52.6,76800.0,30.5838,30.6596,30.5838,30.6538,76800.0
2007-03-13 09:55:00,52.6,52.77,52.57,52.58,61500.0,30.6538,30.7528,30.6363,30.6421,61500.0
2007-03-13 10:00:00,52.58,52.6,52.53,52.57,24200.0,30.6421,30.6538,30.613,30.6363,24200.0
2007-03-13 10:05:00,52.56,52.57,52.54,52.56,51100.0,30.6304,30.6363,30.6188,30.6304,51100.0
2007-03-13 10:10:00,52.55,52.64,52.55,52.63,15900.0,30.6246,30.6771,30.6246,30.6712,15900.0
2007-03-13 10:15:00,52.63,52.69,52.58,52.67,30400.0,30.6712,30.7062,30.6421,30.6945,30400.0
2007-03-13 10:20:00,52.67,52.75,52.67,52.71,41600.0,30.6945,30.7412,30.6945,30.7179,41600.0
2007-03-13 10:25:00,52.71,52.8,52.7,52.79,41700.0,30.7179,30.7703,30.712,30.7645,41700.0
2007-03-13 10:30:00,52.79,52.83,52.72,52.77,30800.0,30.7645,30.7878,30.7237,30.7528,30800.0
2007-03-13 10:35:00,52.76,52.79,52.72,52.72,16500.0,30.747,30.7645,30.7237,30.7237,16500.0
2007-03-13 10:40:00,52.73,52.75,52.7,52.7,13000.0,30.7295,30.7412,30.712,30.712,13000.0
2007-03-13 10:45:00,52.69,52.78,52.69,52.75,15600.0,30.7062,30.7587,30.7062,30.7412,15600.0
2007-03-13 10:50:00,52.77,52.78,52.72,52.73,23200.0,30.7528,30.7587,30.7237,30.7295,23200.0
2007-03-13 10:55:00,52.74,52.74,52.62,52.64,20200.0,30.7353,30.7353,30.6654,30.6771,20200.0
2007-03-13 11:00:00,52.65,52.72,52.65,52.67,73700.0,30.6829,30.7237,30.6829,30.6945,73700.0
2007-03-13 11:05:00,52.66,52.69,52.64,52.67,38300.0,30.6887,30.7062,30.6771,30.6945,38300.0
2007-03-13 11:10:00,52.67,52.77,52.66,52.76,37700.0,30.6945,30.7528,30.6887,30.747,37700.0
2007-03-13 11:15:00,52.77,52.78,52.74,52.74,17200.0,30.7528,30.7587,30.7353,30.7353,17200.0
2007-03-13 11:20:00,52.74,52.8,52.74,52.79,17200.0,30.7353,30.7703,30.7353,30.7645,17200.0
2007-03-13 11:25:00,52.81,52.81,52.76,52.77,12900.0,30.7761,30.7761,30.747,30.7528,12900.0
2007-03-13 11:30:00,52.78,52.82,52.77,52.8,18500.0,30.7587,30.782,30.7528,30.7703,18500.0
2007-03-13 11:35:00,52.8,52.85,52.79,52.82,25000.0,30.7703,30.7994,30.7645,30.782,25000.0
2007-03-13 11:40:00,52.81,52.82,52.74,52.74,35600.0,30.7761,30.782,30.7353,30.7353,35600.0
2007-03-13 11:45:00,52.75,52.75,52.67,52.69,34000.0,30.7412,30.7412,30.6945,30.7062,34000.0
2007-03-13 11:50:00,52.68,52.71,52.62,52.65,96700.0,30.7004,30.7179,30.6654,30.6829,96700.0
2007-03-13 11:55:00,52.65,52.69,52.63,52.68,58700.0,30.6829,30.7062,30.6712,30.7004,58700.0
2007-03-13 12:00:00,52.66,52.8,52.66,52.8,28800.0,30.6887,30.7703,30.6887,30.7703,28800.0
2007-03-13 12:05:00,52.8,52.88,52.79,52.81,23400.0,30.7703,30.8169,30.7645,30.7761,23400.0
2007-03-13 12:10:00,52.81,52.84,52.69,52.69,38500.0,30.7761,30.7936,30.7062,30.7062,38500.0
2007-03-13 12:15:00,52.69,52.75,52.56,52.74,49200.0,30.7062,30.7412,30.6304,30.7353,49200.0
2007-03-13 12:20:00,52.72,52.73,52.51,52.59,64200.0,30.7237,30.7295,30.6013,30.6479,64200.0
2007-03-13 12:25:00,52.6,52.7,52.57,52.57,41100.0,30.6538,30.712,30.6363,30.6363,41100.0
2007-03-13 12:30:00,52.57,52.63,52.47,52.62,89400.0,30.6363,30.6712,30.578,30.6654,89400.0
2007-03-13 12:35:00,52.63,52.68,52.55,52.61,27000.0,30.6712,30.7004,30.6246,30.6596,27000.0
2007-03-13 12:40:00,52.62,52.65,52.54,52.65,38700.0,30.6654,30.6829,30.6188,30.6829,38700.0
2007-03-13 12:45:00,52.62,52.71,52.59,52.59,36900.0,30.6654,30.7179,30.6479,30.6479,36900.0
2007-03-13 12:50:00,52.57,52.6,52.46,52.49,106200.0,30.6363,30.6538,30.5722,30.5897,106200.0
2007-03-13 12:55:00,52.47,52.5,52.38,52.42,79100.0,30.578,30.5955,30.5255,30.5489,79100.0
2007-03-13 13:00:00,52.42,52.54,52.42,52.53,29000.0,30.5489,30.6188,30.5489,30.613,29000.0
2007-03-13 13:05:00,52.52,52.6,52.52,52.58,14600.0,30.6071,30.6538,30.6071,30.6421,14600.0
2007-03-13 13:10:00,52.58,52.59,52.44,52.49,29500.0,30.6421,30.6479,30.5605,30.5897,29500.0
2007-03-13 13:15:00,52.5,52.5,52.46,52.47,26900.0,30.5955,30.5955,30.5722,30.578,26900.0
2007-03-13 13:20:00,52.46,52.5,52.4,52.48,62100.0,30.5722,30.5955,30.5372,30.5838,62100.0
2007-03-13 13:25:00,52.49,52.52,52.39,52.4,162500.0,30.5897,30.6071,30.5314,30.5372,162500.0
2007-03-13 13:30:00,52.39,52.47,52.38,52.38,77400.0,30.5314,30.578,30.5255,30.5255,77400.0
2007-03-13 13:35:00,52.38,52.4,52.29,52.36,43500.0,30.5255,30.5372,30.4731,30.5139,43500.0
2007-03-13 13:40:00,52.36,52.38,52.29,52.36,137600.0,30.5139,30.5255,30.4731,30.5139,137600.0
2007-03-13 13:45:00,52.36,52.39,52.22,52.24,100300.0,30.5139,30.5314,30.4323,30.444,100300.0
2007-03-13 13:50:00,52.26,52.31,52.21,52.25,78200.0,30.4556,30.4848,30.4265,30.4498,78200.0
2007-03-13 13:55:00,52.27,52.37,52.26,52.29,73000.0,30.4614,30.5197,30.4556,30.4731,73000.0
2007-03-13 14:00:00,52.29,52.3,52.22,52.23,70300.0,30.4731,30.4789,30.4323,30.4381,70300.0
2007-03-13 14:05:00,52.22,52.22,52.06,52.08,82700.0,30.4323,30.4323,30.3391,30.3507,82700.0
2007-03-13 14:10:00,52.07,52.14,52.0,52.04,122200.0,30.3449,30.3857,30.3041,30.3274,122200.0
2007-03-13 14:15:00,52.04,52.17,52.04,52.15,69400.0,30.3274,30.4032,30.3274,30.3915,69400.0
2007-03-13 14:20:00,52.12,52.17,52.09,52.13,84500.0,30.374,30.4032,30.3565,30.3799,84500.0
2007-03-13 14:25:00,52.14,52.18,52.08,52.18,61400.0,30.3857,30.409,30.3507,30.409,61400.0
2007-03-13 14:30:00,52.17,52.24,52.17,52.24,36900.0,30.4032,30.444,30.4032,30.444,36900.0
2007-03-13 14:35:00,52.24,52.25,52.18,52.21,54600.0,30.444,30.4498,30.409,30.4265,54600.0
2007-03-13 14:40:00,52.2,52.29,52.18,52.26,31700.0,30.4206,30.4731,30.409,30.4556,31700.0
2007-03-13 14:45:00,52.27,52.29,52.18,52.18,30700.0,30.4614,30.4731,30.409,30.409,30700.0
2007-03-13 14:50:00,52.18,52.27,52.18,52.23,33700.0,30.409,30.4614,30.409,30.4381,33700.0
2007-03-13 14:55:00,52.22,52.22,52.06,52.08,48500.0,30.4323,30.4323,30.3391,30.3507,48500.0
2007-03-13 15:00:00,52.07,52.1,52.01,52.01,96200.0,30.3449,30.3624,30.3099,30.3099,96200.0
2007-03-13 15:05:00,52.02,52.08,52.0,52.04,73500.0,30.3157,30.3507,30.3041,30.3274,73500.0
2007-03-13 15:10:00,52.04,52.1,52.02,52.07,77800.0,30.3274,30.3624,30.3157,30.3449,77800.0
2007-03-13 15:15:00,52.07,52.13,52.01,52.13,48600.0,30.3449,30.3799,30.3099,30.3799,48600.0
2007-03-13 15:20:00,52.12,52.23,52.12,52.22,68300.0,30.374,30.4381,30.374,30.4323,68300.0
2007-03-13 15:25:00,52.22,52.29,52.22,52.23,76300.0,30.4323,30.4731,30.4323,30.4381,76300.0
2007-03-13 15:30:00,52.23,52.23,52.14,52.16,82400.0,30.4381,30.4381,30.3857,30.3973,82400.0
2007-03-13 15:35:00,52.16,52.16,52.06,52.08,132400.0,30.3973,30.3973,30.3391,30.3507,132400.0
2007-03-13 15:40:00,52.07,52.11,52.01,52.11,232700.0,30.3449,30.3682,30.3099,30.3682,232700.0
2007-03-13 15:45:00,52.1,52.11,52.04,52.07,169000.0,30.3624,30.3682,30.3274,30.3449,169000.0
2007-03-13 15:50:00,52.07,52.1,52.04,52.06,208300.0,30.3449,30.3624,30.3274,30.3391,208300.0
2007-03-13 15:55:00,52.07,52.11,52.06,52.06,254400.0,30.3449,30.3682,30.3391,30.3391,254400.0
2007-03-14 09:30:00,52.26,52.3,52.05,52.16,93700.0,30.4556,30.4789,30.3332,30.3973,93700.0
2007-03-14 09:35:00,52.16,52.18,51.9,52.07,80600.0,30.3973,30.409,30.2458,30.3449,80600.0
2007-03-14 09:40:00,52.06,52.16,52.05,52.11,73000.0,30.3391,30.3973,30.3332,30.3682,73000.0
2007-03-14 09:45:00,52.09,52.12,52.02,52.02,76000.0,30.3565,30.374,30.3157,30.3157,76000.0
2007-03-14 09:50:00,52.03,52.09,51.97,52.08,73300.0,30.3216,30.3565,30.2866,30.3507,73300.0
2007-03-14 09:55:00,52.06,52.08,52.02,52.04,28300.0,30.3391,30.3507,30.3157,30.3274,28300.0
2007-03-14 10:00:00,52.04,52.06,51.65,51.7,175900.0,30.3274,30.3391,30.1001,30.1293,175900.0
2007-03-14 10:05:00,51.68,51.84,51.6,51.75,199600.0,30.1176,30.2108,30.071,30.1584,199600.0
2007-03-14 10:10:00,51.74,51.94,51.74,51.91,30100.0,30.1526,30.2691,30.1526,30.2516,30100.0
2007-03-14 10:15:00,51.94,51.95,51.82,51.9,31100.0,30.2691,30.275,30.1992,30.2458,31100.0
2007-03-14 10:20:00,51.9,51.93,51.87,51.92,66100.0,30.2458,30.2633,30.2283,30.2575,66100.0
2007-03-14 10:25:00,51.93,51.93,51.84,51.85,35500.0,30.2633,30.2633,30.2108,30.2167,35500.0
2007-03-14 10:30:00,51.87,51.97,51.85,51.91,33000.0,30.2283,30.2866,30.2167,30.2516,33000.0
2007-03-14 10:35:00,51.93,52.02,51.92,51.99,60000.0,30.2633,30.3157,30.2575,30.2983,60000.0
2007-03-14 10:40:00,52.0,52.07,51.99,52.04,40900.0,30.3041,30.3449,30.2983,30.3274,40900.0
2007-03-14 10:45:00,52.03,52.03,51.94,51.97,35900.0,30.3216,30.3216,30.2691,30.2866,35900.0
2007-03-14 10:50:00,51.97,51.97,51.86,51.92,38700.0,30.2866,30.2866,30.2225,30.2575,38700.0
2007-03-14 10:55:00,51.93,51.94,51.84,51.88,30900.0,30.2633,30.2691,30.2108,30.2342,30900.0
2007-03-14 11:00:00,51.87,51.93,51.82,51.83,37400.0,30.2283,30.2633,30.1992,30.205,37400.0
2007-03-14 11:05:00,51.83,51.96,51.82,51.88,50700.0,30.205,30.2808,30.1992,30.2342,50700.0
2007-03-14 11:10:00,51.9,51.92,51.86,51.86,13600.0,30.2458,30.2575,30.2225,30.2225,13600.0
2007-03-14 11:15:00,51.88,51.94,51.88,51.88,22200.0,30.2342,30.2691,30.2342,30.2342,22200.0
2007-03-14 11:20:00,51.88,51.88,51.77,51.82,35400.0,30.2342,30.2342,30.1701,30.1992,35400.0
2007-03-14 11:25:00,51.83,51.83,51.74,51.75,27800.0,30.205,30.205,30.1526,30.1584,27800.0
2007-03-14 11:30:00,51.75,51.81,51.69,51.72,44100.0,30.1584,30.1934,30.1234,30.1409,44100.0
2007-03-14 11:35:00,51.7,51.87,51.7,51.85,31000.0,30.1293,30.2283,30.1293,30.2167,31000.0
2007-03-14 11:40:00,51.86,51.93,51.86,51.9,24900.0,30.2225,30.2633,30.2225,30.2458,24900.0
2007-03-14 11:45:00,51.9,51.94,51.9,51.93,16600.0,30.2458,30.2691,30.2458,30.2633,16600.0
2007-03-14 11:50:00,51.93,51.94,51.83,51.85,20700.0,30.2633,30.2691,30.205,30.2167,20700.0
2007-03-14 11:55:00,51.85,51.86,51.83,51.84,8700.0,30.2167,30.2225,30.205,30.2108,8700.0
2007-03-14 12:00:00,51.85,51.85,51.68,51.69,55700.0,30.2167,30.2167,30.1176,30.1234,55700.0
2007-03-14 12:05:00,51.7,51.76,51.68,51.7,26000.0,30.1293,30.1642,30.1176,30.1293,26000.0
2007-03-14 12:10:00,51.7,51.7,51.53,51.54,319400.0,30.1293,30.1293,30.0302,30.036,319400.0
2007-03-14 12:15:00,51.52,51.54,51.51,51.53,61900.0,30.0244,30.036,30.0185,30.0302,61900.0
2007-03-14 12:20:00,51.54,51.57,51.49,51.52,125100.0,30.036,30.0535,30.0069,30.0244,125100.0
2007-03-14 12:25:00,51.53,51.55,51.46,51.46,60400.0,30.0302,30.0418,29.9894,29.9894,60400.0
2007-03-14 12:30:00,51.46,51.55,51.44,51.53,54600.0,29.9894,30.0418,29.9777,30.0302,54600.0
2007-03-14 12:35:00,51.54,51.56,51.49,51.56,30600.0,30.036,30.0477,30.0069,30.0477,30600.0
2007-03-14 12:40:00,51.56,51.6,51.55,51.57,44200.0,30.0477,30.071,30.0418,30.0535,44200.0
2007-03-14 12:45:00,51.58,51.59,51.51,51.53,43100.0,30.0593,30.0652,30.0185,30.0302,43100.0
2007-03-14 12:50:00,51.54,51.54,51.36,51.39,135600.0,30.036,30.036,29.9311,29.9486,135600.0
2007-03-14 12:55:00,51.39,51.43,51.35,51.37,47600.0,29.9486,29.9719,29.9253,29.9369,47600.0
2007-03-14 13:00:00,51.37,51.48,51.36,51.45,28900.0,29.9369,30.0011,29.9311,29.9836,28900.0
2007-03-14 13:05:00,51.45,51.55,51.45,51.54,31100.0,29.9836,30.0418,29.9836,30.036,31100.0
2007-03-14 13:10:00,51.54,51.6,51.48,51.51,83800.0,30.036,30.071,30.0011,30.0185,83800.0
2007-03-14 13:15:00,51.51,51.63,51.5,51.63,36100.0,30.0185,30.0885,30.0127,30.0885,36100.0
2007-03-14 13:20:00,51.63,51.64,51.48,51.58,72500.0,30.0885,30.0943,30.0011,30.0593,72500.0
2007-03-14 13:25:00,51.58,51.61,51.43,51.45,86200.0,30.0593,30.0768,29.9719,29.9836,86200.0
2007-03-14 13:30:00,51.45,51.56,51.45,51.53,65600.0,29.9836,30.0477,29.9836,30.0302,65600.0
2007-03-14 13:35:00,51.54,51.6,51.5,51.58,99700.0,30.036,30.071,30.0127,30.0593,99700.0
2007-03-14 13:40:00,51.58,51.73,51.56,51.71,95400.0,30.0593,30.1467,30.0477,30.1351,95400.0
2007-03-14 13:45:00,51.72,51.76,51.62,51.62,67800.0,30.1409,30.1642,30.0826,30.0826,67800.0
2007-03-14 13:50:00,51.63,51.64,51.55,51.56,53600.0,30.0885,30.0943,30.0418,30.0477,53600.0
2007-03-14 13:55:00,51.57,51.58,51.48,51.56,51200.0,30.0535,30.0593,30.0011,30.0477,51200.0
2007-03-14 14:00:00,51.57,51.66,51.57,51.59,40100.0,30.0535,30.106,30.0535,30.0652,40100.0
2007-03-14 14:05:00,51.57,51.67,51.57,51.59,22300.0,30.0535,30.1118,30.0535,30.0652,22300.0
2007-03-14 14:10:00,51.59,51.68,51.59,51.63,26100.0,30.0652,30.1176,30.0652,30.0885,26100.0
2007-03-14 14:15:00,51.64,51.66,51.55,51.66,38200.0,30.0943,30.106,30.0418,30.106,38200.0
2007-03-14 14:20:00,51.66,51.71,51.65,51.68,57300.0,30.106,30.1351,30.1001,30.1176,57300.0
2007-03-14 14:25:00,51.68,51.71,51.67,51.69,33700.0,30.1176,30.1351,30.1118,30.1234,33700.0
2007-03-14 14:30:00,51.7,51.78,51.67,51.68,38200.0,30.1293,30.1759,30.1118,30.1176,38200.0
2007-03-14 14:35:00,51.69,51.81,51.67,51.8,33500.0,30.1234,30.1934,30.1118,30.1875,33500.0
2007-03-14 14:40:00,51.8,51.83,51.75,51.77,64000.0,30.1875,30.205,30.1584,30.1701,64000.0
2007-03-14 14:45:00,51.76,51.85,51.73,51.75,79400.0,30.1642,30.2167,30.1467,30.1584,79400.0
2007-03-14 14:50:00,51.73,51.8,51.71,51.77,34600.0,30.1467,30.1875,30.1351,30.1701,34600.0
2007-03-14 14:55:00,51.77,51.77,51.71,51.73,48000.0,30.1701,30.1701,30.1351,30.1467,48000.0
2007-03-14 15:00:00,51.73,51.82,51.73,51.76,51100.0,30.1467,30.1992,30.1467,30.1642,51100.0
2007-03-14 15:05:00,51.76,51.77,51.71,51.76,29300.0,30.1642,30.1701,30.1351,30.1642,29300.0
2007-03-14 15:10:00,51.77,51.82,51.72,51.73,53500.0,30.1701,30.1992,30.1409,30.1467,53500.0
2007-03-14 15:15:00,51.74,51.83,51.72,51.79,47500.0,30.1526,30.205,30.1409,30.1817,47500.0
2007-03-14 15:20:00,51.78,51.82,51.78,51.79,42900.0,30.1759,30.1992,30.1759,30.1817,42900.0
2007-03-14 15:25:00,51.79,51.81,51.77,51.77,51900.0,30.1817,30.1934,30.1701,30.1701,51900.0
2007-03-14 15:30:00,51.77,51.78,51.65,51.67,95100.0,30.1701,30.1759,30.1001,30.1118,95100.0
2007-03-14 15:35:00,51.67,51.73,51.66,51.7,128700.0,30.1118,30.1467,30.106,30.1293,128700.0
2007-03-14 15:40:00,51.7,51.78,51.67,51.78,195800.0,30.1293,30.1759,30.1118,30.1759,195800.0
2007-03-14 15:45:00,51.78,51.81,51.73,51.81,88300.0,30.1759,30.1934,30.1467,30.1934,88300.0
2007-03-14 15:50:00,51.8,51.87,51.8,51.86,151400.0,30.1875,30.2283,30.1875,30.2225,151400.0
2007-03-14 15:55:00,51.86,51.95,51.84,51.92,234800.0,30.2225,30.275,30.2108,30.2575,234800.0
2007-03-15 09:30:00,51.75,51.82,51.73,51.76,55700.0,30.1584,30.1992,30.1467,30.1642,55700.0
2007-03-15 09:35:00,51.78,51.79,51.68,51.68,37100.0,30.1759,30.1817,30.1176,30.1176,37100.0
2007-03-15 09:40:00,51.65,51.68,51.56,51.59,49400.0,30.1001,30.1176,30.0477,30.0652,49400.0
2007-03-15 09:45:00,51.6,51.73,51.59,51.59,44500.0,30.071,30.1467,30.0652,30.0652,44500.0
2007-03-15 09:50:00,51.61,51.7,51.54,51.6,32400.0,30.0768,30.1293,30.036,30.071,32400.0
2007-03-15 09:55:00,51.59,51.6,51.58,51.58,65700.0,30.0652,30.071,30.0593,30.0593,65700.0
2007-03-15 10:00:00,51.59,51.62,51.55,51.6,56500.0,30.0652,30.0826,30.0418,30.071,56500.0
2007-03-15 10:05:00,51.6,51.64,51.58,51.59,51100.0,30.071,30.0943,30.0593,30.0652,51100.0
2007-03-15 10:10:00,51.6,51.63,51.56,51.57,38300.0,30.071,30.0885,30.0477,30.0535,38300.0
2007-03-15 10:15:00,51.56,51.61,51.53,51.58,49400.0,30.0477,30.0768,30.0302,30.0593,49400.0
2007-03-15 10:20:00,51.59,51.71,51.59,51.71,64300.0,30.0652,30.1351,30.0652,30.1351,64300.0
2007-03-15 10:25:00,51.71,51.78,51.71,51.71,39700.0,30.1351,30.1759,30.1351,30.1351,39700.0
2007-03-15 10:30:00,51.72,51.73,51.64,51.68,47500.0,30.1409,30.1467,30.0943,30.1176,47500.0
2007-03-15 10:35:00,51.68,51.72,51.67,51.68,42600.0,30.1176,30.1409,30.1118,30.1176,42600.0
2007-03-15 10:40:00,51.68,51.76,51.68,51.74,31100.0,30.1176,30.1642,30.1176,30.1526,31100.0
2007-03-15 10:45:00,51.74,51.81,51.69,51.8,77500.0,30.1526,30.1934,30.1234,30.1875,77500.0
2007-03-15 10:50:00,51.79,51.82,51.74,51.77,49800.0,30.1817,30.1992,30.1526,30.1701,49800.0
2007-03-15 10:55:00,51.78,51.78,51.66,51.71,38400.0,30.1759,30.1759,30.106,30.1351,38400.0
2007-03-15 11:00:00,51.71,51.76,51.7,51.76,19100.0,30.1351,30.1642,30.1293,30.1642,19100.0
2007-03-15 11:05:00,51.76,51.78,51.74,51.78,15000.0,30.1642,30.1759,30.1526,30.1759,15000.0
2007-03-15 11:10:00,51.78,51.78,51.75,51.75,185600.0,30.1759,30.1759,30.1584,30.1584,185600.0
2007-03-15 11:15:00,51.76,51.76,51.7,51.74,32900.0,30.1642,30.1642,30.1293,30.1526,32900.0
2007-03-15 11:20:00,51.73,51.76,51.72,51.74,18900.0,30.1467,30.1642,30.1409,30.1526,18900.0
2007-03-15 11:25:00,51.75,51.79,51.74,51.76,25300.0,30.1584,30.1817,30.1526,30.1642,25300.0
2007-03-15 11:30:00,51.77,51.78,51.74,51.76,15600.0,30.1701,30.1759,30.1526,30.1642,15600.0
2007-03-15 11:35:00,51.75,51.76,51.73,51.73,24500.0,30.1584,30.1642,30.1467,30.1467,24500.0
2007-03-15 11:40:00,51.73,51.73,51.71,51.72,33500.0,30.1467,30.1467,30.1351,30.1409,33500.0
2007-03-15 11:45:00,51.72,51.76,51.72,51.74,41300.0,30.1409,30.1642,30.1409,30.1526,41300.0
2007-03-15 11:50:00,51.74,51.8,51.72,51.79,82400.0,30.1526,30.1875,30.1409,30.1817,82400.0
2007-03-15 11:55:00,51.79,51.8,51.77,51.77,21700.0,30.1817,30.1875,30.1701,30.1701,21700.0
2007-03-15 12:00:00,51.77,51.87,51.75,51.84,64600.0,30.1701,30.2283,30.1584,30.2108,64600.0
2007-03-15 12:05:00,51.84,51.88,51.8,51.8,19700.0,30.2108,30.2342,30.1875,30.1875,19700.0
2007-03-15 12:10:00,51.81,51.86,51.8,51.83,13800.0,30.1934,30.2225,30.1875,30.205,13800.0
2007-03-15 12:15:00,51.83,51.91,51.83,51.91,22600.0,30.205,30.2516,30.205,30.2516,22600.0
2007-03-15 12:20:00,51.91,51.93,51.9,51.93,29400.0,30.2516,30.2633,30.2458,30.2633,29400.0
2007-03-15 12:25:00,51.93,51.95,51.92,51.94,19900.0,30.2633,30.275,30.2575,30.2691,19900.0
2007-03-15 12:30:00,51.94,51.97,51.91,51.96,28900.0,30.2691,30.2866,30.2516,30.2808,28900.0
2007-03-15 12:35:00,51.95,52.0,51.95,51.99,14900.0,30.275,30.3041,30.275,30.2983,14900.0
2007-03-15 12:40:00,52.0,52.05,52.0,52.02,47600.0,30.3041,30.3332,30.3041,30.3157,47600.0
2007-03-15 12:45:00,52.01,52.02,51.91,51.91,28800.0,30.3099,30.3157,30.2516,30.2516,28800.0
2007-03-15 12:50:00,51.9,51.9,51.81,51.89,47100.0,30.2458,30.2458,30.1934,30.24,47100.0
2007-03-15 12:55:00,51.89,51.9,51.85,51.87,31900.0,30.24,30.2458,30.2167,30.2283,31900.0
2007-03-15 13:00:00,51.87,51.93,51.86,51.89,31100.0,30.2283,30.2633,30.2225,30.24,31100.0
2007-03-15 13:05:00,51.9,51.91,51.89,51.9,30700.0,30.2458,30.2516,30.24,30.2458,30700.0
2007-03-15 13:10:00,51.9,51.94,51.89,51.9,18500.0,30.2458,30.2691,30.24,30.2458,18500.0
2007-03-15 13:15:00,51.9,51.9,51.86,51.86,27300.0,30.2458,30.2458,30.2225,30.2225,27300.0
2007-03-15 13:20:00,51.87,51.9,51.78,51.78,50100.0,30.2283,30.2458,30.1759,30.1759,50100.0
2007-03-15 13:25:00,51.79,51.83,51.77,51.81,16100.0,30.1817,30.205,30.1701,30.1934,16100.0
2007-03-15 13:30:00,51.81,51.82,51.77,51.79,17600.0,30.1934,30.1992,30.1701,30.1817,17600.0
2007-03-15 13:35:00,51.78,51.79,51.68,51.68,32000.0,30.1759,30.1817,30.1176,30.1176,32000.0
2007-03-15 13:40:00,51.67,51.71,51.63,51.67,35700.0,30.1118,30.1351,30.0885,30.1118,35700.0
2007-03-15 13:45:00,51.67,51.7,51.65,51.69,16100.0,30.1118,30.1293,30.1001,30.1234,16100.0
2007-03-15 13:50:00,51.69,51.85,51.68,51.79,39600.0,30.1234,30.2167,30.1176,30.1817,39600.0
2007-03-15 13:55:00,51.79,51.79,51.73,51.76,16900.0,30.1817,30.1817,30.1467,30.1642,16900.0
2007-03-15 14:00:00,51.76,51.78,51.72,51.77,16200.0,30.1642,30.1759,30.1409,30.1701,16200.0
2007-03-15 14:05:00,51.77,51.8,51.71,51.73,21400.0,30.1701,30.1875,30.1351,30.1467,21400.0
2007-03-15 14:10:00,51.73,51.73,51.66,51.72,21900.0,30.1467,30.1467,30.106,30.1409,21900.0
2007-03-15 14:15:00,51.72,51.8,51.67,51.79,22500.0,30.1409,30.1875,30.1118,30.1817,22500.0
2007-03-15 14:20:00,51.79,51.82,51.78,51.81,59600.0,30.1817,30.1992,30.1759,30.1934,59600.0
2007-03-15 14:25:00,51.81,51.85,51.79,51.81,21900.0,30.1934,30.2167,30.1817,30.1934,21900.0
2007-03-15 14:30:00,51.81,51.86,51.79,51.85,71900.0,30.1934,30.2225,30.1817,30.2167,71900.0
2007-03-15 14:35:00,51.86,51.89,51.83,51.87,19800.0,30.2225,30.24,30.205,30.2283,19800.0
2007-03-15 14:40:00,51.87,52.0,51.87,51.98,46100.0,30.2283,30.3041,30.2283,30.2924,46100.0
2007-03-15 14:45:00,51.99,51.99,51.97,51.98,15000.0,30.2983,30.2983,30.2866,30.2924,15000.0
2007-03-15 14:50:00,51.97,51.99,51.97,51.97,20400.0,30.2866,30.2983,30.2866,30.2866,20400.0
2007-03-15 14:55:00,51.98,51.99,51.97,51.98,13500.0,30.2924,30.2983,30.2866,30.2924,13500.0
2007-03-15 15:00:00,51.98,52.0,51.97,51.98,33700.0,30.2924,30.3041,30.2866,30.2924,33700.0
2007-03-15 15:05:00,51.98,52.04,51.98,52.02,62700.0,30.2924,30.3274,30.2924,30.3157,62700.0
2007-03-15 15:10:00,52.02,52.02,51.95,51.96,34700.0,30.3157,30.3157,30.275,30.2808,34700.0
2007-03-15 15:15:00,51.97,51.98,51.96,51.96,225900.0,30.2866,30.2924,30.2808,30.2808,225900.0
2007-03-15 15:20:00,51.96,52.01,51.95,51.99,28700.0,30.2808,30.3099,30.275,30.2983,28700.0
2007-03-15 15:25:00,51.99,52.0,51.98,51.99,59100.0,30.2983,30.3041,30.2924,30.2983,59100.0
2007-03-15 15:30:00,51.99,52.04,51.96,52.02,50100.0,30.2983,30.3274,30.2808,30.3157,50100.0
2007-03-15 15:35:00,52.03,52.03,51.98,51.98,39500.0,30.3216,30.3216,30.2924,30.2924,39500.0
2007-03-15 15:40:00,51.98,52.01,51.98,52.01,45500.0,30.2924,30.3099,30.2924,30.3099,45500.0
2007-03-15 15:45:00,52.01,52.04,51.97,52.04,101000.0,30.3099,30.3274,30.2866,30.3274,101000.0
2007-03-15 15:50:00,52.04,52.09,52.03,52.06,100700.0,30.3274,30.3565,30.3216,30.3391,100700.0
2007-03-15 15:55:00,52.05,52.09,52.03,52.03,136300.0,30.3332,30.3565,30.3216,30.3216,136300.0
2007-03-16 09:30:00,52.15,52.15,51.79,51.84,1430000.0,30.3915,30.3915,30.1817,30.2108,1430000.0
2007-03-16 09:35:00,51.83,52.03,51.82,51.97,41500.0,30.205,30.3216,30.1992,30.2866,41500.0
2007-03-16 09:40:00,51.97,52.2,51.94,52.16,52700.0,30.2866,30.4206,30.2691,30.3973,52700.0
2007-03-16 09:45:00,52.16,52.34,52.08,52.33,62800.0,30.3973,30.5022,30.3507,30.4964,62800.0
2007-03-16 09:50:00,52.32,52.35,52.23,52.25,118700.0,30.4906,30.5081,30.4381,30.4498,118700.0
2007-03-16 09:55:00,52.26,52.26,52.14,52.16,27400.0,30.4556,30.4556,30.3857,30.3973,27400.0
2007-03-16 10:00:00,52.15,52.36,52.15,52.32,89900.0,30.3915,30.5139,30.3915,30.4906,89900.0
2007-03-16 10:05:00,52.33,52.34,52.25,52.34,34200.0,30.4964,30.5022,30.4498,30.5022,34200.0
2007-03-16 10:10:00,52.32,52.39,52.22,52.29,73300.0,30.4906,30.5314,30.4323,30.4731,73300.0
2007-03-16 10:15:00,52.28,52.29,52.23,52.27,35100.0,30.4673,30.4731,30.4381,30.4614,35100.0
2007-03-16 10:20:00,52.27,52.28,52.23,52.25,87400.0,30.4614,30.4673,30.4381,30.4498,87400.0
2007-03-16 10:25:00,52.24,52.28,52.19,52.26,37400.0,30.444,30.4673,30.4148,30.4556,37400.0
2007-03-16 10:30:00,52.26,52.27,52.2,52.25,51900.0,30.4556,30.4614,30.4206,30.4498,51900.0
2007-03-16 10:35:00,52.26,52.27,52.11,52.2,54300.0,30.4556,30.4614,30.3682,30.4206,54300.0
2007-03-16 10:40:00,52.19,52.2,52.1,52.16,48500.0,30.4148,30.4206,30.3624,30.3973,48500.0
2007-03-16 10:45:00,52.17,52.17,52.14,52.16,56400.0,30.4032,30.4032,30.3857,30.3973,56400.0
2007-03-16 10:50:00,52.16,52.17,52.12,52.17,46100.0,30.3973,30.4032,30.374,30.4032,46100.0
2007-03-16 10:55:00,52.16,52.18,52.12,52.15,49600.0,30.3973,30.409,30.374,30.3915,49600.0
2007-03-16 11:00:00,52.14,52.2,52.11,52.19,44100.0,30.3857,30.4206,30.3682,30.4148,44100.0
2007-03-16 11:05:00,52.19,52.26,52.18,52.23,23700.0,30.4148,30.4556,30.409,30.4381,23700.0
2007-03-16 11:10:00,52.23,52.25,52.15,52.21,37000.0,30.4381,30.4498,30.3915,30.4265,37000.0
2007-03-16 11:15:00,52.2,52.26,52.16,52.17,32000.0,30.4206,30.4556,30.3973,30.4032,32000.0
2007-03-16 11:20:00,52.17,52.29,52.17,52.29,31800.0,30.4032,30.4731,30.4032,30.4731,31800.0
2007-03-16 11:25:00,52.3,52.3,52.19,52.21,91900.0,30.4789,30.4789,30.4148,30.4265,91900.0
2007-03-16 11:30:00,52.23,52.23,52.15,52.17,39200.0,30.4381,30.4381,30.3915,30.4032,39200.0
2007-03-16 11:35:00,52.15,52.19,52.14,52.19,46500.0,30.3915,30.4148,30.3857,30.4148,46500.0
2007-03-16 11:40:00,52.18,52.22,52.17,52.22,18300.0,30.409,30.4323,30.4032,30.4323,18300.0
2007-03-16 11:45:00,52.22,52.24,52.21,52.23,15700.0,30.4323,30.444,30.4265,30.4381,15700.0
2007-03-16 11:50:00,52.23,52.24,52.17,52.18,19400.0,30.4381,30.444,30.4032,30.409,19400.0
2007-03-16 11:55:00,52.19,52.23,52.18,52.2,20600.0,30.4148,30.4381,30.409,30.4206,20600.0
2007-03-16 12:00:00,52.2,52.2,52.17,52.17,26300.0,30.4206,30.4206,30.4032,30.4032,26300.0
2007-03-16 12:05:00,52.18,52.19,52.16,52.17,34300.0,30.409,30.4148,30.3973,30.4032,34300.0
2007-03-16 12:10:00,52.17,52.19,52.16,52.18,32500.0,30.4032,30.4148,30.3973,30.409,32500.0
2007-03-16 12:15:00,52.18,52.21,52.16,52.18,31300.0,30.409,30.4265,30.3973,30.409,31300.0
2007-03-16 12:20:00,52.17,52.18,52.15,52.15,38600.0,30.4032,30.409,30.3915,30.3915,38600.0
2007-03-16 12:25:00,52.16,52.17,52.15,52.17,12400.0,30.3973,30.4032,30.3915,30.4032,12400.0
2007-03-16 12:30:00,52.16,52.17,52.15,52.15,32700.0,30.3973,30.4032,30.3915,30.3915,32700.0
2007-03-16 12:35:00,52.15,52.16,52.13,52.15,17200.0,30.3915,30.3973,30.3799,30.3915,17200.0
2007-03-16 12:40:00,52.15,52.18,52.12,52.18,23000.0,30.3915,30.409,30.374,30.409,23000.0
2007-03-16 12:45:00,52.17,52.17,52.15,52.15,13700.0,30.4032,30.4032,30.3915,30.3915,13700.0
2007-03-16 12:50:00,52.15,52.16,52.14,52.16,16800.0,30.3915,30.3973,30.3857,30.3973,16800.0
2007-03-16 12:55:00,52.16,52.18,52.15,52.17,10300.0,30.3973,30.409,30.3915,30.4032,10300.0
2007-03-16 13:00:00,52.16,52.18,52.14,52.15,24300.0,30.3973,30.409,30.3857,30.3915,24300.0
2007-03-16 13:05:00,52.15,52.17,52.15,52.17,7900.0,30.3915,30.4032,30.3915,30.4032,7900.0
2007-03-16 13:10:00,52.16,52.19,52.15,52.19,12200.0,30.3973,30.4148,30.3915,30.4148,12200.0
2007-03-16 13:15:00,52.2,52.2,52.15,52.19,30300.0,30.4206,30.4206,30.3915,30.4148,30300.0
2007-03-16 13:20:00,52.19,52.22,52.17,52.18,21000.0,30.4148,30.4323,30.4032,30.409,21000.0
2007-03-16 13:25:00,52.17,52.21,52.16,52.21,21600.0,30.4032,30.4265,30.3973,30.4265,21600.0
2007-03-16 13:30:00,52.21,52.28,52.2,52.27,20700.0,30.4265,30.4673,30.4206,30.4614,20700.0
2007-03-16 13:35:00,52.27,52.28,52.22,52.26,37600.0,30.4614,30.4673,30.4323,30.4556,37600.0
2007-03-16 13:40:00,52.26,52.32,52.24,52.32,65900.0,30.4556,30.4906,30.444,30.4906,65900.0
2007-03-16 13:45:00,52.32,52.36,52.31,52.34,90700.0,30.4906,30.5139,30.4848,30.5022,90700.0
2007-03-16 13:50:00,52.34,52.38,52.34,52.35,34500.0,30.5022,30.5255,30.5022,30.5081,34500.0
2007-03-16 13:55:00,52.35,52.4,52.34,52.4,64800.0,30.5081,30.5372,30.5022,30.5372,64800.0
2007-03-16 14:00:00,52.39,52.42,52.39,52.4,43700.0,30.5314,30.5489,30.5314,30.5372,43700.0
2007-03-16 14:05:00,52.4,52.41,52.35,52.36,50300.0,30.5372,30.543,30.5081,30.5139,50300.0
2007-03-16 14:10:00,52.36,52.37,52.32,52.34,50800.0,30.5139,30.5197,30.4906,30.5022,50800.0
2007-03-16 14:15:00,52.34,52.34,52.31,52.32,36000.0,30.5022,30.5022,30.4848,30.4906,36000.0
2007-03-16 14:20:00,52.32,52.33,52.27,52.3,61800.0,30.4906,30.4964,30.4614,30.4789,61800.0
2007-03-16 14:25:00,52.3,52.33,52.29,52.31,30700.0,30.4789,30.4964,30.4731,30.4848,30700.0
2007-03-16 14:30:00,52.3,52.31,52.23,52.25,41000.0,30.4789,30.4848,30.4381,30.4498,41000.0
2007-03-16 14:35:00,52.25,52.27,52.23,52.26,30500.0,30.4498,30.4614,30.4381,30.4556,30500.0
2007-03-16 14:40:00,52.25,52.25,52.19,52.21,61700.0,30.4498,30.4498,30.4148,30.4265,61700.0
2007-03-16 14:45:00,52.21,52.27,52.19,52.27,35200.0,30.4265,30.4614,30.4148,30.4614,35200.0
2007-03-16 14:50:00,52.26,52.27,52.2,52.24,33400.0,30.4556,30.4614,30.4206,30.444,33400.0
2007-03-16 14:55:00,52.24,52.28,52.23,52.25,36400.0,30.444,30.4673,30.4381,30.4498,36400.0
2007-03-16 15:00:00,52.25,52.27,52.23,52.24,29200.0,30.4498,30.4614,30.4381,30.444,29200.0
2007-03-16 15:05:00,52.25,52.28,52.23,52.25,34200.0,30.4498,30.4673,30.4381,30.4498,34200.0
2007-03-16 15:10:00,52.25,52.29,52.23,52.27,46400.0,30.4498,30.4731,30.4381,30.4614,46400.0
2007-03-16 15:15:00,52.28,52.3,52.25,52.28,36300.0,30.4673,30.4789,30.4498,30.4673,36300.0
2007-03-16 15:20:00,52.27,52.28,52.24,52.26,66800.0,30.4614,30.4673,30.444,30.4556,66800.0
2007-03-16 15:25:00,52.25,52.26,52.24,52.26,37500.0,30.4498,30.4556,30.444,30.4556,37500.0
2007-03-16 15:30:00,52.25,52.27,52.25,52.25,40500.0,30.4498,30.4614,30.4498,30.4498,40500.0
2007-03-16 15:35:00,52.25,52.31,52.24,52.31,56100.0,30.4498,30.4848,30.444,30.4848,56100.0
2007-03-16 15:40:00,52.3,52.31,52.27,52.27,119900.0,30.4789,30.4848,30.4614,30.4614,119900.0
2007-03-16 15:45:00,52.27,52.31,52.26,52.31,66900.0,30.4614,30.4848,30.4556,30.4848,66900.0
2007-03-16 15:50:00,52.31,52.31,52.22,52.23,117000.0,30.4848,30.4848,30.4323,30.4381,117000.0
2007-03-16 15:55:00,52.23,52.24,52.17,52.19,139500.0,30.4381,30.444,30.4032,30.4148,139500.0
2007-03-19 09:30:00,52.23,52.47,52.17,52.3,119800.0,30.4381,30.578,30.4032,30.4789,119800.0
2007-03-19 09:35:00,52.25,52.37,52.15,52.18,31100.0,30.4498,30.5197,30.3915,30.409,31100.0
2007-03-19 09:40:00,52.17,52.3,52.12,52.27,63000.0,30.4032,30.4789,30.374,30.4614,63000.0
2007-03-19 09:45:00,52.29,52.36,52.19,52.25,91800.0,30.4731,30.5139,30.4148,30.4498,91800.0
2007-03-19 09:50:00,52.27,52.28,52.23,52.25,16600.0,30.4614,30.4673,30.4381,30.4498,16600.0
2007-03-19 09:55:00,52.26,52.29,52.23,52.23,24200.0,30.4556,30.4731,30.4381,30.4381,24200.0
2007-03-19 10:00:00,52.24,52.34,52.15,52.19,63600.0,30.444,30.5022,30.3915,30.4148,63600.0
2007-03-19 10:05:00,52.19,52.25,52.16,52.19,18800.0,30.4148,30.4498,30.3973,30.4148,18800.0
2007-03-19 10:10:00,52.18,52.18,52.12,52.17,46000.0,30.409,30.409,30.374,30.4032,46000.0
2007-03-19 10:15:00,52.16,52.3,52.16,52.27,31000.0,30.3973,30.4789,30.3973,30.4614,31000.0
2007-03-19 10:20:00,52.28,52.36,52.19,52.24,31900.0,30.4673,30.5139,30.4148,30.444,31900.0
2007-03-19 10:25:00,52.24,52.27,52.2,52.22,13100.0,30.444,30.4614,30.4206,30.4323,13100.0
2007-03-19 10:30:00,52.22,52.22,52.15,52.2,32100.0,30.4323,30.4323,30.3915,30.4206,32100.0
2007-03-19 10:35:00,52.19,52.23,52.15,52.23,27100.0,30.4148,30.4381,30.3915,30.4381,27100.0
2007-03-19 10:40:00,52.25,52.25,52.15,52.17,36500.0,30.4498,30.4498,30.3915,30.4032,36500.0
2007-03-19 10:45:00,52.16,52.22,52.15,52.22,29600.0,30.3973,30.4323,30.3915,30.4323,29600.0
2007-03-19 10:50:00,52.22,52.37,52.22,52.37,39100.0,30.4323,30.5197,30.4323,30.5197,39100.0
2007-03-19 10:55:00,52.36,52.45,52.36,52.44,57500.0,30.5139,30.5663,30.5139,30.5605,57500.0
2007-03-19 11:00:00,52.44,52.5,52.43,52.47,39200.0,30.5605,30.5955,30.5547,30.578,39200.0
2007-03-19 11:05:00,52.47,52.47,52.42,52.42,22600.0,30.578,30.578,30.5489,30.5489,22600.0
2007-03-19 11:10:00,52.41,52.42,52.37,52.37,11100.0,30.543,30.5489,30.5197,30.5197,11100.0
2007-03-19 11:15:00,52.39,52.41,52.38,52.4,20400.0,30.5314,30.543,30.5255,30.5372,20400.0
2007-03-19 11:20:00,52.41,52.45,52.41,52.45,15800.0,30.543,30.5663,30.543,30.5663,15800.0
2007-03-19 11:25:00,52.45,52.49,52.44,52.46,19100.0,30.5663,30.5897,30.5605,30.5722,19100.0
2007-03-19 11:30:00,52.46,52.5,52.45,52.49,32300.0,30.5722,30.5955,30.5663,30.5897,32300.0
2007-03-19 11:35:00,52.49,52.55,52.49,52.5,54100.0,30.5897,30.6246,30.5897,30.5955,54100.0
2007-03-19 11:40:00,52.49,52.6,52.46,52.6,32400.0,30.5897,30.6538,30.5722,30.6538,32400.0
2007-03-19 11:45:00,52.59,52.59,52.5,52.52,20400.0,30.6479,30.6479,30.5955,30.6071,20400.0
2007-03-19 11:50:00,52.53,52.61,52.51,52.59,35100.0,30.613,30.6596,30.6013,30.6479,35100.0
2007-03-19 11:55:00,52.58,52.64,52.49,52.51,68500.0,30.6421,30.6771,30.5897,30.6013,68500.0
2007-03-19 12:00:00,52.51,52.57,52.5,52.56,13900.0,30.6013,30.6363,30.5955,30.6304,13900.0
2007-03-19 12:05:00,52.57,52.59,52.5,52.51,17100.0,30.6363,30.6479,30.5955,30.6013,17100.0
2007-03-19 12:10:00,52.51,52.55,52.49,52.55,21600.0,30.6013,30.6246,30.5897,30.6246,21600.0
2007-03-19 12:15:00,52.55,52.63,52.51,52.63,38600.0,30.6246,30.6712,30.6013,30.6712,38600.0
2007-03-19 12:20:00,52.64,52.65,52.58,52.6,14100.0,30.6771,30.6829,30.6421,30.6538,14100.0
2007-03-19 12:25:00,52.6,52.65,52.6,52.64,19600.0,30.6538,30.6829,30.6538,30.6771,19600.0
2007-03-19 12:30:00,52.63,52.65,52.56,52.56,58000.0,30.6712,30.6829,30.6304,30.6304,58000.0
2007-03-19 12:35:00,52.57,52.6,52.49,52.5,33500.0,30.6363,30.6538,30.5897,30.5955,33500.0
2007-03-19 12:40:00,52.5,52.5,52.41,52.43,42600.0,30.5955,30.5955,30.543,30.5547,42600.0
2007-03-19 12:45:00,52.44,52.49,52.43,52.48,38100.0,30.5605,30.5897,30.5547,30.5838,38100.0
2007-03-19 12:50:00,52.47,52.51,52.47,52.5,40400.0,30.578,30.6013,30.578,30.5955,40400.0
2007-03-19 12:55:00,52.5,52.56,52.5,52.55,56300.0,30.5955,30.6304,30.5955,30.6246,56300.0
2007-03-19 13:00:00,52.57,52.57,52.5,52.51,32100.0,30.6363,30.6363,30.5955,30.6013,32100.0
2007-03-19 13:05:00,52.52,52.62,52.52,52.62,19100.0,30.6071,30.6654,30.6071,30.6654,19100.0
2007-03-19 13:10:00,52.61,52.61,52.56,52.58,15600.0,30.6596,30.6596,30.6304,30.6421,15600.0
2007-03-19 13:15:00,52.58,52.65,52.57,52.63,32800.0,30.6421,30.6829,30.6363,30.6712,32800.0
2007-03-19 13:20:00,52.62,52.63,52.6,52.61,9400.0,30.6654,30.6712,30.6538,30.6596,9400.0
2007-03-19 13:25:00,52.61,52.62,52.57,52.57,20200.0,30.6596,30.6654,30.6363,30.6363,20200.0
2007-03-19 13:30:00,52.58,52.59,52.57,52.57,14200.0,30.6421,30.6479,30.6363,30.6363,14200.0
2007-03-19 13:35:00,52.58,52.62,52.57,52.62,23100.0,30.6421,30.6654,30.6363,30.6654,23100.0
2007-03-19 13:40:00,52.63,52.68,52.63,52.66,24300.0,30.6712,30.7004,30.6712,30.6887,24300.0
2007-03-19 13:45:00,52.67,52.67,52.62,52.64,18900.0,30.6945,30.6945,30.6654,30.6771,18900.0
2007-03-19 13:50:00,52.64,52.68,52.63,52.66,25500.0,30.6771,30.7004,30.6712,30.6887,25500.0
2007-03-19 13:55:00,52.67,52.67,52.62,52.63,22500.0,30.6945,30.6945,30.6654,30.6712,22500.0
2007-03-19 14:00:00,52.63,52.64,52.58,52.58,27100.0,30.6712,30.6771,30.6421,30.6421,27100.0
2007-03-19 14:05:00,52.59,52.6,52.57,52.59,12800.0,30.6479,30.6538,30.6363,30.6479,12800.0
2007-03-19 14:10:00,52.58,52.61,52.53,52.53,18300.0,30.6421,30.6596,30.613,30.613,18300.0
2007-03-19 14:15:00,52.53,52.55,52.52,52.54,13200.0,30.613,30.6246,30.6071,30.6188,13200.0
2007-03-19 14:20:00,52.54,52.55,52.47,52.48,57900.0,30.6188,30.6246,30.578,30.5838,57900.0
2007-03-19 14:25:00,52.48,52.48,52.45,52.46,49800.0,30.5838,30.5838,30.5663,30.5722,49800.0
2007-03-19 14:30:00,52.47,52.49,52.45,52.47,24700.0,30.578,30.5897,30.5663,30.578,24700.0
2007-03-19 14:35:00,52.48,52.56,52.48,52.55,29500.0,30.5838,30.6304,30.5838,30.6246,29500.0
2007-03-19 14:40:00,52.55,52.57,52.54,52.55,23100.0,30.6246,30.6363,30.6188,30.6246,23100.0
2007-03-19 14:45:00,52.55,52.56,52.53,52.55,18700.0,30.6246,30.6304,30.613,30.6246,18700.0
2007-03-19 14:50:00,52.54,52.58,52.52,52.52,23500.0,30.6188,30.6421,30.6071,30.6071,23500.0
2007-03-19 14:55:00,52.52,52.55,52.52,52.55,24000.0,30.6071,30.6246,30.6071,30.6246,24000.0
2007-03-19 15:00:00,52.55,52.55,52.48,52.5,43600.0,30.6246,30.6246,30.5838,30.5955,43600.0
2007-03-19 15:05:00,52.49,52.5,52.45,52.48,40900.0,30.5897,30.5955,30.5663,30.5838,40900.0
2007-03-19 15:10:00,52.48,52.48,52.45,52.45,25400.0,30.5838,30.5838,30.5663,30.5663,25400.0
2007-03-19 15:15:00,52.46,52.5,52.45,52.5,21600.0,30.5722,30.5955,30.5663,30.5955,21600.0
2007-03-19 15:20:00,52.49,52.52,52.45,52.45,34200.0,30.5897,30.6071,30.5663,30.5663,34200.0
2007-03-19 15:25:00,52.45,52.52,52.45,52.51,49200.0,30.5663,30.6071,30.5663,30.6013,49200.0
2007-03-19 15:30:00,52.5,52.54,52.49,52.53,65100.0,30.5955,30.6188,30.5897,30.613,65100.0
2007-03-19 15:35:00,52.53,52.59,52.53,52.56,76600.0,30.613,30.6479,30.613,30.6304,76600.0
2007-03-19 15:40:00,52.57,52.67,52.57,52.66,111600.0,30.6363,30.6945,30.6363,30.6887,111600.0
2007-03-19 15:45:00,52.67,52.69,52.61,52.67,175800.0,30.6945,30.7062,30.6596,30.6945,175800.0
2007-03-19 15:50:00,52.67,52.68,52.62,52.63,113900.0,30.6945,30.7004,30.6654,30.6712,113900.0
2007-03-19 15:55:00,52.64,52.72,52.63,52.67,144800.0,30.6771,30.7237,30.6712,30.6945,144800.0
2007-03-20 09:30:00,52.6,52.67,52.53,52.67,65600.0,30.6538,30.6945,30.613,30.6945,65600.0
2007-03-20 09:35:00,52.67,52.74,52.55,52.7,54000.0,30.6945,30.7353,30.6246,30.712,54000.0
2007-03-20 09:40:00,52.69,52.73,52.66,52.72,31500.0,30.7062,30.7295,30.6887,30.7237,31500.0
2007-03-20 09:45:00,52.72,52.74,52.61,52.72,31700.0,30.7237,30.7353,30.6596,30.7237,31700.0
2007-03-20 09:50:00,52.72,52.73,52.67,52.67,39700.0,30.7237,30.7295,30.6945,30.6945,39700.0
2007-03-20 09:55:00,52.68,52.69,52.58,52.61,85000.0,30.7004,30.7062,30.6421,30.6596,85000.0
2007-03-20 10:00:00,52.61,52.65,52.48,52.52,57600.0,30.6596,30.6829,30.5838,30.6071,57600.0
2007-03-20 10:05:00,52.54,52.6,52.52,52.6,47400.0,30.6188,30.6538,30.6071,30.6538,47400.0
2007-03-20 10:10:00,52.59,52.62,52.49,52.49,43400.0,30.6479,30.6654,30.5897,30.5897,43400.0
2007-03-20 10:15:00,52.49,52.49,52.39,52.43,43900.0,30.5897,30.5897,30.5314,30.5547,43900.0
2007-03-20 10:20:00,52.44,52.47,52.38,52.4,48100.0,30.5605,30.578,30.5255,30.5372,48100.0
2007-03-20 10:25:00,52.41,52.45,52.39,52.43,28400.0,30.543,30.5663,30.5314,30.5547,28400.0
2007-03-20 10:30:00,52.42,52.47,52.4,52.42,34000.0,30.5489,30.578,30.5372,30.5489,34000.0
2007-03-20 10:35:00,52.42,52.51,52.41,52.49,37500.0,30.5489,30.6013,30.543,30.5897,37500.0
2007-03-20 10:40:00,52.49,52.65,52.49,52.64,56200.0,30.5897,30.6829,30.5897,30.6771,56200.0
2007-03-20 10:45:00,52.64,52.64,52.54,52.55,28400.0,30.6771,30.6771,30.6188,30.6246,28400.0
2007-03-20 10:50:00,52.55,52.64,52.5,52.5,69400.0,30.6246,30.6771,30.5955,30.5955,69400.0
2007-03-20 10:55:00,52.5,52.6,52.46,52.5,31900.0,30.5955,30.6538,30.5722,30.5955,31900.0
2007-03-20 11:00:00,52.5,52.52,52.49,52.5,33700.0,30.5955,30.6071,30.5897,30.5955,33700.0
2007-03-20 11:05:00,52.51,52.6,52.5,52.6,22400.0,30.6013,30.6538,30.5955,30.6538,22400.0
2007-03-20 11:10:00,52.6,52.64,52.59,52.59,26200.0,30.6538,30.6771,30.6479,30.6479,26200.0
2007-03-20 11:15:00,52.59,52.59,52.5,52.55,50900.0,30.6479,30.6479,30.5955,30.6246,50900.0
2007-03-20 11:20:00,52.55,52.6,52.53,52.56,36400.0,30.6246,30.6538,30.613,30.6304,36400.0
2007-03-20 11:25:00,52.57,52.58,52.54,52.56,14500.0,30.6363,30.6421,30.6188,30.6304,14500.0
2007-03-20 11:30:00,52.57,52.58,52.48,52.48,22100.0,30.6363,30.6421,30.5838,30.5838,22100.0
2007-03-20 11:35:00,52.48,52.5,52.4,52.42,34200.0,30.5838,30.5955,30.5372,30.5489,34200.0
2007-03-20 11:40:00,52.43,52.5,52.42,52.48,23500.0,30.5547,30.5955,30.5489,30.5838,23500.0
2007-03-20 11:45:00,52.49,52.5,52.43,52.43,21100.0,30.5897,30.5955,30.5547,30.5547,21100.0
2007-03-20 11:50:00,52.45,52.49,52.45,52.49,39100.0,30.5663,30.5897,30.5663,30.5897,39100.0
2007-03-20 11:55:00,52.49,52.51,52.47,52.48,31300.0,30.5897,30.6013,30.578,30.5838,31300.0
2007-03-20 12:00:00,52.48,52.49,52.44,52.45,31100.0,30.5838,30.5897,30.5605,30.5663,31100.0
2007-03-20 12:05:00,52.46,52.51,52.45,52.49,19900.0,30.5722,30.6013,30.5663,30.5897,19900.0
2007-03-20 12:10:00,52.5,52.5,52.45,52.46,22600.0,30.5955,30.5955,30.5663,30.5722,22600.0
2007-03-20 12:15:00,52.45,52.5,52.4,52.47,75400.0,30.5663,30.5955,30.5372,30.578,75400.0
2007-03-20 12:20:00,52.46,52.5,52.46,52.49,12700.0,30.5722,30.5955,30.5722,30.5897,12700.0
2007-03-20 12:25:00,52.5,52.6,52.49,52.58,36400.0,30.5955,30.6538,30.5897,30.6421,36400.0
2007-03-20 12:30:00,52.59,52.64,52.56,52.56,34800.0,30.6479,30.6771,30.6304,30.6304,34800.0
2007-03-20 12:35:00,52.57,52.62,52.53,52.58,59900.0,30.6363,30.6654,30.613,30.6421,59900.0
2007-03-20 12:40:00,52.58,52.59,52.54,52.55,20100.0,30.6421,30.6479,30.6188,30.6246,20100.0
2007-03-20 12:45:00,52.55,52.57,52.54,52.56,12400.0,30.6246,30.6363,30.6188,30.6304,12400.0
2007-03-20 12:50:00,52.55,52.67,52.55,52.66,10300.0,30.6246,30.6945,30.6246,30.6887,10300.0
2007-03-20 12:55:00,52.66,52.71,52.66,52.7,18900.0,30.6887,30.7179,30.6887,30.712,18900.0
2007-03-20 13:00:00,52.69,52.74,52.69,52.71,87600.0,30.7062,30.7353,30.7062,30.7179,87600.0
2007-03-20 13:05:00,52.7,52.77,52.7,52.75,75800.0,30.712,30.7528,30.712,30.7412,75800.0
2007-03-20 13:10:00,52.75,52.78,52.74,52.74,92300.0,30.7412,30.7587,30.7353,30.7353,92300.0
2007-03-20 13:15:00,52.74,52.76,52.74,52.75,41100.0,30.7353,30.747,30.7353,30.7412,41100.0
2007-03-20 13:20:00,52.74,52.8,52.74,52.79,48800.0,30.7353,30.7703,30.7353,30.7645,48800.0
2007-03-20 13:25:00,52.79,52.86,52.78,52.85,63000.0,30.7645,30.8053,30.7587,30.7994,63000.0
2007-03-20 13:30:00,52.86,52.88,52.81,52.81,35800.0,30.8053,30.8169,30.7761,30.7761,35800.0
2007-03-20 13:35:00,52.82,52.82,52.76,52.78,28900.0,30.782,30.782,30.747,30.7587,28900.0
2007-03-20 13:40:00,52.79,52.85,52.79,52.83,22100.0,30.7645,30.7994,30.7645,30.7878,22100.0
2007-03-20 13:45:00,52.83,52.85,52.82,52.83,14000.0,30.7878,30.7994,30.782,30.7878,14000.0
2007-03-20 13:50:00,52.83,52.85,52.82,52.82,15400.0,30.7878,30.7994,30.782,30.782,15400.0
2007-03-20 13:55:00,52.83,52.84,52.79,52.79,30100.0,30.7878,30.7936,30.7645,30.7645,30100.0
2007-03-20 14:00:00,52.79,52.81,52.79,52.79,24800.0,30.7645,30.7761,30.7645,30.7645,24800.0
2007-03-20 14:05:00,52.8,52.84,52.8,52.84,16300.0,30.7703,30.7936,30.7703,30.7936,16300.0
2007-03-20 14:10:00,52.85,52.88,52.82,52.84,33900.0,30.7994,30.8169,30.782,30.7936,33900.0
2007-03-20 14:15:00,52.83,52.86,52.81,52.82,54100.0,30.7878,30.8053,30.7761,30.782,54100.0
2007-03-20 14:20:00,52.82,52.85,52.8,52.83,19100.0,30.782,30.7994,30.7703,30.7878,19100.0
2007-03-20 14:25:00,52.83,52.85,52.79,52.8,22500.0,30.7878,30.7994,30.7645,30.7703,22500.0
2007-03-20 14:30:00,52.8,52.81,52.74,52.78,75100.0,30.7703,30.7761,30.7353,30.7587,75100.0
2007-03-20 14:35:00,52.79,52.81,52.74,52.74,47400.0,30.7645,30.7761,30.7353,30.7353,47400.0
2007-03-20 14:40:00,52.75,52.75,52.72,52.73,96900.0,30.7412,30.7412,30.7237,30.7295,96900.0
2007-03-20 14:45:00,52.73,52.73,52.71,52.73,22100.0,30.7295,30.7295,30.7179,30.7295,22100.0
2007-03-20 14:50:00,52.71,52.74,52.71,52.72,24700.0,30.7179,30.7353,30.7179,30.7237,24700.0
2007-03-20 14:55:00,52.73,52.73,52.68,52.69,22700.0,30.7295,30.7295,30.7004,30.7062,22700.0
2007-03-20 15:00:00,52.7,52.79,52.7,52.75,26300.0,30.712,30.7645,30.712,30.7412,26300.0
2007-03-20 15:05:00,52.75,52.76,52.74,52.76,22200.0,30.7412,30.747,30.7353,30.747,22200.0
2007-03-20 15:10:00,52.76,52.76,52.72,52.76,33300.0,30.747,30.747,30.7237,30.747,33300.0
2007-03-20 15:15:00,52.77,52.79,52.75,52.76,22500.0,30.7528,30.7645,30.7412,30.747,22500.0
2007-03-20 15:20:00,52.76,52.78,52.74,52.78,45000.0,30.747,30.7587,30.7353,30.7587,45000.0
2007-03-20 15:25:00,52.78,52.79,52.76,52.78,21300.0,30.7587,30.7645,30.747,30.7587,21300.0
2007-03-20 15:30:00,52.77,52.79,52.74,52.76,55700.0,30.7528,30.7645,30.7353,30.747,55700.0
2007-03-20 15:35:00,52.77,52.85,52.77,52.79,87500.0,30.7528,30.7994,30.7528,30.7645,87500.0
2007-03-20 15:40:00,52.8,52.84,52.78,52.78,72000.0,30.7703,30.7936,30.7587,30.7587,72000.0
2007-03-20 15:45:00,52.78,52.81,52.76,52.8,53200.0,30.7587,30.7761,30.747,30.7703,53200.0
2007-03-20 15:50:00,52.8,52.82,52.74,52.76,106400.0,30.7703,30.782,30.7353,30.747,106400.0
2007-03-20 15:55:00,52.77,52.81,52.74,52.76,109800.0,30.7528,30.7761,30.7353,30.747,109800.0
2007-03-21 09:30:00,52.65,52.9,52.65,52.89,69700.0,30.6829,30.8286,30.6829,30.8228,69700.0
2007-03-21 09:35:00,52.89,52.94,52.85,52.9,37300.0,30.8228,30.8519,30.7994,30.8286,37300.0
2007-03-21 09:40:00,52.9,52.91,52.8,52.82,53500.0,30.8286,30.8344,30.7703,30.782,53500.0
2007-03-21 09:45:00,52.81,52.84,52.79,52.8,37600.0,30.7761,30.7936,30.7645,30.7703,37600.0
2007-03-21 09:50:00,52.8,52.93,52.76,52.77,68500.0,30.7703,30.8461,30.747,30.7528,68500.0
2007-03-21 09:55:00,52.77,52.92,52.77,52.79,46700.0,30.7528,30.8402,30.7528,30.7645,46700.0
2007-03-21 10:00:00,52.79,52.79,52.7,52.78,98000.0,30.7645,30.7645,30.712,30.7587,98000.0
2007-03-21 10:05:00,52.79,52.86,52.77,52.79,18600.0,30.7645,30.8053,30.7528,30.7645,18600.0
2007-03-21 10:10:00,52.79,53.04,52.79,53.0,138700.0,30.7645,30.9102,30.7645,30.8869,138700.0
2007-03-21 10:15:00,53.02,53.03,52.92,52.94,48600.0,30.8985,30.9043,30.8402,30.8519,48600.0
2007-03-21 10:20:00,52.94,52.95,52.86,52.86,27200.0,30.8519,30.8577,30.8053,30.8053,27200.0
2007-03-21 10:25:00,52.88,52.96,52.88,52.95,20500.0,30.8169,30.8636,30.8169,30.8577,20500.0
2007-03-21 10:30:00,52.95,52.96,52.81,52.81,17300.0,30.8577,30.8636,30.7761,30.7761,17300.0
2007-03-21 10:35:00,52.81,52.88,52.81,52.85,14900.0,30.7761,30.8169,30.7761,30.7994,14900.0
2007-03-21 10:40:00,52.85,52.86,52.81,52.81,23400.0,30.7994,30.8053,30.7761,30.7761,23400.0
2007-03-21 10:45:00,52.81,52.87,52.8,52.86,18800.0,30.7761,30.8111,30.7703,30.8053,18800.0
2007-03-21 10:50:00,52.87,52.93,52.85,52.92,18300.0,30.8111,30.8461,30.7994,30.8402,18300.0
2007-03-21 10:55:00,52.93,52.93,52.88,52.89,11800.0,30.8461,30.8461,30.8169,30.8228,11800.0
2007-03-21 11:00:00,52.88,52.92,52.88,52.89,24600.0,30.8169,30.8402,30.8169,30.8228,24600.0
2007-03-21 11:05:00,52.88,52.89,52.85,52.85,16000.0,30.8169,30.8228,30.7994,30.7994,16000.0
2007-03-21 11:10:00,52.85,52.9,52.85,52.89,31700.0,30.7994,30.8286,30.7994,30.8228,31700.0
2007-03-21 11:15:00,52.9,52.97,52.88,52.95,36900.0,30.8286,30.8694,30.8169,30.8577,36900.0
2007-03-21 11:20:00,52.95,52.95,52.93,52.95,7600.0,30.8577,30.8577,30.8461,30.8577,7600.0
2007-03-21 11:25:00,52.95,52.99,52.94,52.98,43500.0,30.8577,30.881,30.8519,30.8752,43500.0
2007-03-21 11:30:00,52.99,52.99,52.96,52.97,11200.0,30.881,30.881,30.8636,30.8694,11200.0
2007-03-21 11:35:00,52.97,52.98,52.93,52.93,21900.0,30.8694,30.8752,30.8461,30.8461,21900.0
2007-03-21 11:40:00,52.94,52.94,52.93,52.93,18200.0,30.8519,30.8519,30.8461,30.8461,18200.0
2007-03-21 11:45:00,52.93,52.98,52.93,52.98,34600.0,30.8461,30.8752,30.8461,30.8752,34600.0
2007-03-21 11:50:00,52.97,53.0,52.95,53.0,75600.0,30.8694,30.8869,30.8577,30.8869,75600.0
2007-03-21 11:55:00,53.0,53.02,52.96,52.97,32000.0,30.8869,30.8985,30.8636,30.8694,32000.0
2007-03-21 12:00:00,52.97,52.97,52.93,52.97,30800.0,30.8694,30.8694,30.8461,30.8694,30800.0
2007-03-21 12:05:00,52.99,53.0,52.96,52.96,33000.0,30.881,30.8869,30.8636,30.8636,33000.0
2007-03-21 12:10:00,52.96,52.98,52.94,52.94,20100.0,30.8636,30.8752,30.8519,30.8519,20100.0
2007-03-21 12:15:00,52.98,52.98,52.97,52.97,9300.0,30.8752,30.8752,30.8694,30.8694,9300.0
2007-03-21 12:20:00,52.97,53.0,52.95,53.0,30300.0,30.8694,30.8869,30.8577,30.8869,30300.0
2007-03-21 12:25:00,53.0,53.02,52.99,53.01,18000.0,30.8869,30.8985,30.881,30.8927,18000.0
2007-03-21 12:30:00,53.01,53.01,52.99,53.0,31100.0,30.8927,30.8927,30.881,30.8869,31100.0
2007-03-21 12:35:00,53.0,53.02,52.99,53.0,17600.0,30.8869,30.8985,30.881,30.8869,17600.0
2007-03-21 12:40:00,53.0,53.01,52.99,53.0,27500.0,30.8869,30.8927,30.881,30.8869,27500.0
2007-03-21 12:45:00,53.0,53.02,53.0,53.0,18800.0,30.8869,30.8985,30.8869,30.8869,18800.0
2007-03-21 12:50:00,53.0,53.01,52.99,53.0,17400.0,30.8869,30.8927,30.881,30.8869,17400.0
2007-03-21 12:55:00,52.99,53.02,52.99,53.02,32700.0,30.881,30.8985,30.881,30.8985,32700.0
2007-03-21 13:00:00,53.02,53.06,52.99,53.06,1843000.0,30.8985,30.9218,30.881,30.9218,1843000.0
2007-03-21 13:05:00,53.06,53.16,53.06,53.16,54200.0,30.9218,30.9801,30.9218,30.9801,54200.0
2007-03-21 13:10:00,53.16,53.19,53.16,53.18,40800.0,30.9801,30.9976,30.9801,30.9918,40800.0
2007-03-21 13:15:00,53.19,53.2,53.16,53.16,36400.0,30.9976,31.0034,30.9801,30.9801,36400.0
2007-03-21 13:20:00,53.15,53.16,53.12,53.15,17900.0,30.9743,30.9801,30.9568,30.9743,17900.0
2007-03-21 13:25:00,53.16,53.2,53.15,53.2,21700.0,30.9801,31.0034,30.9743,31.0034,21700.0
2007-03-21 13:30:00,53.19,53.2,53.18,53.19,16600.0,30.9976,31.0034,30.9918,30.9976,16600.0
2007-03-21 13:35:00,53.19,53.2,53.14,53.14,44500.0,30.9976,31.0034,30.9685,30.9685,44500.0
2007-03-21 13:40:00,53.13,53.22,53.13,53.2,26900.0,30.9626,31.0151,30.9626,31.0034,26900.0
2007-03-21 13:45:00,53.2,53.22,53.17,53.18,40800.0,31.0034,31.0151,30.9859,30.9918,40800.0
2007-03-21 13:50:00,53.18,53.18,53.08,53.09,29400.0,30.9918,30.9918,30.9335,30.9393,29400.0
2007-03-21 13:55:00,53.09,53.14,53.06,53.07,47500.0,30.9393,30.9685,30.9218,30.9277,47500.0
2007-03-21 14:00:00,53.08,53.09,53.06,53.07,37500.0,30.9335,30.9393,30.9218,30.9277,37500.0
2007-03-21 14:05:00,53.07,53.08,53.04,53.07,34300.0,30.9277,30.9335,30.9102,30.9277,34300.0
2007-03-21 14:10:00,53.07,53.09,53.05,53.05,72700.0,30.9277,30.9393,30.916,30.916,72700.0
2007-03-21 14:15:00,53.07,53.45,53.07,53.16,199300.0,30.9277,31.1491,30.9277,30.9801,199300.0
2007-03-21 14:20:00,53.2,53.62,53.18,53.46,196600.0,31.0034,31.2482,30.9918,31.1549,196600.0
2007-03-21 14:25:00,53.45,53.55,53.4,53.4,70100.0,31.1491,31.2074,31.12,31.12,70100.0
2007-03-21 14:30:00,53.42,53.49,53.4,53.43,53200.0,31.1316,31.1724,31.12,31.1375,53200.0
2007-03-21 14:35:00,53.44,53.48,53.38,53.41,23200.0,31.1433,31.1666,31.1083,31.1258,23200.0
2007-03-21 14:40:00,53.4,53.56,53.39,53.56,58900.0,31.12,31.2132,31.1141,31.2132,58900.0
2007-03-21 14:45:00,53.57,53.6,53.5,53.51,62200.0,31.219,31.2365,31.1782,31.1841,62200.0
2007-03-21 14:50:00,53.51,53.51,53.44,53.46,46300.0,31.1841,31.1841,31.1433,31.1549,46300.0
2007-03-21 14:55:00,53.48,53.72,53.47,53.72,111600.0,31.1666,31.3065,31.1608,31.3065,111600.0
2007-03-21 15:00:00,53.71,53.81,53.68,53.7,64400.0,31.3006,31.3589,31.2831,31.2948,64400.0
2007-03-21 15:05:00,53.7,53.72,53.6,53.61,47700.0,31.2948,31.3065,31.2365,31.2424,47700.0
2007-03-21 15:10:00,53.6,53.61,53.49,53.57,45500.0,31.2365,31.2424,31.1724,31.219,45500.0
2007-03-21 15:15:00,53.56,53.71,53.55,53.62,161600.0,31.2132,31.3006,31.2074,31.2482,161600.0
2007-03-21 15:20:00,53.61,53.7,53.55,53.61,86500.0,31.2424,31.2948,31.2074,31.2424,86500.0
2007-03-21 15:25:00,53.61,53.65,53.53,53.6,90200.0,31.2424,31.2657,31.1957,31.2365,90200.0
2007-03-21 15:30:00,53.6,53.74,53.43,53.71,134200.0,31.2365,31.3181,31.1375,31.3006,134200.0
2007-03-21 15:35:00,53.7,53.75,53.69,53.71,113600.0,31.2948,31.3239,31.289,31.3006,113600.0
2007-03-21 15:40:00,53.7,53.78,53.7,53.78,94600.0,31.2948,31.3414,31.2948,31.3414,94600.0
2007-03-21 15:45:00,53.79,53.91,53.78,53.91,158200.0,31.3473,31.4172,31.3414,31.4172,158200.0
2007-03-21 15:50:00,53.91,53.91,53.75,53.79,159800.0,31.4172,31.4172,31.3239,31.3473,159800.0
2007-03-21 15:55:00,53.8,53.82,53.76,53.79,186700.0,31.3531,31.3647,31.3298,31.3473,186700.0
2007-03-22 09:30:00,53.0,53.91,53.0,53.86,59000.0,30.8869,31.4172,30.8869,31.388,59000.0
2007-03-22 09:35:00,53.84,53.91,53.83,53.91,48000.0,31.3764,31.4172,31.3706,31.4172,48000.0
2007-03-22 09:40:00,53.91,54.08,53.9,54.07,122900.0,31.4172,31.5163,31.4114,31.5104,122900.0
2007-03-22 09:45:00,54.07,54.12,54.06,54.09,65300.0,31.5104,31.5396,31.5046,31.5221,65300.0
2007-03-22 09:50:00,54.09,54.1,53.99,54.0,43700.0,31.5221,31.5279,31.4638,31.4696,43700.0
2007-03-22 09:55:00,54.01,54.05,53.97,53.99,88300.0,31.4755,31.4988,31.4522,31.4638,88300.0
2007-03-22 10:00:00,53.99,53.99,53.97,53.98,51200.0,31.4638,31.4638,31.4522,31.458,51200.0
2007-03-22 10:05:00,53.97,54.0,53.96,53.98,60600.0,31.4522,31.4696,31.4463,31.458,60600.0
2007-03-22 10:10:00,53.99,54.02,53.98,53.99,78600.0,31.4638,31.4813,31.458,31.4638,78600.0
2007-03-22 10:15:00,53.99,54.01,53.98,53.98,41000.0,31.4638,31.4755,31.458,31.458,41000.0
2007-03-22 10:20:00,53.98,54.01,53.98,54.0,57300.0,31.458,31.4755,31.458,31.4696,57300.0
2007-03-22 10:25:00,54.01,54.02,53.98,54.02,45500.0,31.4755,31.4813,31.458,31.4813,45500.0
2007-03-22 10:30:00,54.02,54.03,53.98,53.99,58800.0,31.4813,31.4871,31.458,31.4638,58800.0
2007-03-22 10:35:00,53.99,54.03,53.96,54.01,106200.0,31.4638,31.4871,31.4463,31.4755,106200.0
2007-03-22 10:40:00,54.01,54.05,54.01,54.04,32900.0,31.4755,31.4988,31.4755,31.4929,32900.0
2007-03-22 10:45:00,54.03,54.06,54.01,54.02,24700.0,31.4871,31.5046,31.4755,31.4813,24700.0
2007-03-22 10:50:00,54.02,54.04,54.0,54.03,44800.0,31.4813,31.4929,31.4696,31.4871,44800.0
2007-03-22 10:55:00,54.04,54.07,54.02,54.04,44200.0,31.4929,31.5104,31.4813,31.4929,44200.0
2007-03-22 11:00:00,54.04,54.08,54.01,54.02,61000.0,31.4929,31.5163,31.4755,31.4813,61000.0
2007-03-22 11:05:00,54.02,54.03,54.0,54.01,44600.0,31.4813,31.4871,31.4696,31.4755,44600.0
2007-03-22 11:10:00,54.01,54.02,53.99,54.02,39200.0,31.4755,31.4813,31.4638,31.4813,39200.0
2007-03-22 11:15:00,54.02,54.08,54.02,54.08,33000.0,31.4813,31.5163,31.4813,31.5163,33000.0
2007-03-22 11:20:00,54.07,54.13,54.07,54.08,72300.0,31.5104,31.5454,31.5104,31.5163,72300.0
2007-03-22 11:25:00,54.08,54.09,54.0,54.0,71800.0,31.5163,31.5221,31.4696,31.4696,71800.0
2007-03-22 11:30:00,54.0,54.03,53.99,54.01,53400.0,31.4696,31.4871,31.4638,31.4755,53400.0
2007-03-22 11:35:00,54.0,54.01,53.95,54.0,57600.0,31.4696,31.4755,31.4405,31.4696,57600.0
2007-03-22 11:40:00,54.01,54.01,53.98,54.0,39400.0,31.4755,31.4755,31.458,31.4696,39400.0
2007-03-22 11:45:00,54.01,54.01,53.98,53.99,54600.0,31.4755,31.4755,31.458,31.4638,54600.0
2007-03-22 11:50:00,53.99,54.0,53.95,53.95,69400.0,31.4638,31.4696,31.4405,31.4405,69400.0
2007-03-22 11:55:00,53.95,53.98,53.92,53.98,75000.0,31.4405,31.458,31.423,31.458,75000.0
2007-03-22 12:00:00,53.98,54.04,53.95,54.04,40200.0,31.458,31.4929,31.4405,31.4929,40200.0
2007-03-22 12:05:00,54.05,54.1,54.04,54.1,24100.0,31.4988,31.5279,31.4929,31.5279,24100.0
2007-03-22 12:10:00,54.1,54.15,54.1,54.13,56900.0,31.5279,31.557,31.5279,31.5454,56900.0
2007-03-22 12:15:00,54.13,54.14,54.09,54.12,29500.0,31.5454,31.5512,31.5221,31.5396,29500.0
2007-03-22 12:20:00,54.12,54.14,54.1,54.14,12300.0,31.5396,31.5512,31.5279,31.5512,12300.0
2007-03-22 12:25:00,54.13,54.15,54.12,54.14,21100.0,31.5454,31.557,31.5396,31.5512,21100.0
2007-03-22 12:30:00,54.15,54.16,54.13,54.13,28000.0,31.557,31.5629,31.5454,31.5454,28000.0
2007-03-22 12:35:00,54.14,54.16,54.14,54.15,16000.0,31.5512,31.5629,31.5512,31.557,16000.0
2007-03-22 12:40:00,54.15,54.17,54.14,54.16,25800.0,31.557,31.5687,31.5512,31.5629,25800.0
2007-03-22 12:45:00,54.16,54.16,54.14,54.14,22500.0,31.5629,31.5629,31.5512,31.5512,22500.0
2007-03-22 12:50:00,54.15,54.16,54.12,54.12,25400.0,31.557,31.5629,31.5396,31.5396,25400.0
2007-03-22 12:55:00,54.12,54.12,54.03,54.05,94100.0,31.5396,31.5396,31.4871,31.4988,94100.0
2007-03-22 13:00:00,54.07,54.07,54.06,54.06,23700.0,31.5104,31.5104,31.5046,31.5046,23700.0
2007-03-22 13:05:00,54.06,54.08,54.03,54.07,31700.0,31.5046,31.5163,31.4871,31.5104,31700.0
2007-03-22 13:10:00,54.06,54.07,54.06,54.07,13000.0,31.5046,31.5104,31.5046,31.5104,13000.0
2007-03-22 13:15:00,54.06,54.08,54.06,54.07,28500.0,31.5046,31.5163,31.5046,31.5104,28500.0
2007-03-22 13:20:00,54.06,54.07,54.03,54.04,17400.0,31.5046,31.5104,31.4871,31.4929,17400.0
2007-03-22 13:25:00,54.03,54.06,54.03,54.05,43900.0,31.4871,31.5046,31.4871,31.4988,43900.0
2007-03-22 13:30:00,54.05,54.06,54.01,54.02,23900.0,31.4988,31.5046,31.4755,31.4813,23900.0
2007-03-22 13:35:00,54.02,54.05,54.0,54.05,57600.0,31.4813,31.4988,31.4696,31.4988,57600.0
2007-03-22 13:40:00,54.06,54.1,54.06,54.08,68000.0,31.5046,31.5279,31.5046,31.5163,68000.0
2007-03-22 13:45:00,54.09,54.12,54.09,54.11,26100.0,31.5221,31.5396,31.5221,31.5337,26100.0
2007-03-22 13:50:00,54.11,54.13,54.11,54.12,13800.0,31.5337,31.5454,31.5337,31.5396,13800.0
2007-03-22 13:55:00,54.12,54.18,54.12,54.17,32400.0,31.5396,31.5745,31.5396,31.5687,32400.0
2007-03-22 14:00:00,54.18,54.24,54.17,54.24,58100.0,31.5745,31.6095,31.5687,31.6095,58100.0
2007-03-22 14:05:00,54.25,54.27,54.23,54.26,65800.0,31.6153,31.627,31.6037,31.6212,65800.0
2007-03-22 14:10:00,54.26,54.27,54.24,54.26,26000.0,31.6212,31.627,31.6095,31.6212,26000.0
2007-03-22 14:15:00,54.25,54.27,54.25,54.26,23100.0,31.6153,31.627,31.6153,31.6212,23100.0
2007-03-22 14:20:00,54.27,54.27,54.25,54.26,32500.0,31.627,31.627,31.6153,31.6212,32500.0
2007-03-22 14:25:00,54.27,54.27,54.2,54.2,42700.0,31.627,31.627,31.5862,31.5862,42700.0
2007-03-22 14:30:00,54.2,54.21,54.17,54.21,37700.0,31.5862,31.592,31.5687,31.592,37700.0
2007-03-22 14:35:00,54.21,54.23,54.2,54.22,22800.0,31.592,31.6037,31.5862,31.5978,22800.0
2007-03-22 14:40:00,54.22,54.25,54.21,54.24,24700.0,31.5978,31.6153,31.592,31.6095,24700.0
2007-03-22 14:45:00,54.23,54.26,54.22,54.26,32600.0,31.6037,31.6212,31.5978,31.6212,32600.0
2007-03-22 14:50:00,54.26,54.28,54.24,54.27,30600.0,31.6212,31.6328,31.6095,31.627,30600.0
2007-03-22 14:55:00,54.26,54.27,54.23,54.26,60500.0,31.6212,31.627,31.6037,31.6212,60500.0
2007-03-22 15:00:00,54.25,54.26,54.2,54.22,28500.0,31.6153,31.6212,31.5862,31.5978,28500.0
2007-03-22 15:05:00,54.21,54.21,54.17,54.17,41200.0,31.592,31.592,31.5687,31.5687,41200.0
2007-03-22 15:10:00,54.17,54.17,54.15,54.16,47400.0,31.5687,31.5687,31.557,31.5629,47400.0
2007-03-22 15:15:00,54.16,54.17,54.1,54.12,76700.0,31.5629,31.5687,31.5279,31.5396,76700.0
2007-03-22 15:20:00,54.12,54.12,54.07,54.07,48000.0,31.5396,31.5396,31.5104,31.5104,48000.0
2007-03-22 15:25:00,54.07,54.09,54.04,54.08,60100.0,31.5104,31.5221,31.4929,31.5163,60100.0
2007-03-22 15:30:00,54.07,54.11,54.05,54.1,57600.0,31.5104,31.5337,31.4988,31.5279,57600.0
2007-03-22 15:35:00,54.1,54.11,54.09,54.1,39700.0,31.5279,31.5337,31.5221,31.5279,39700.0
2007-03-22 15:40:00,54.11,54.16,54.11,54.16,53600.0,31.5337,31.5629,31.5337,31.5629,53600.0
2007-03-22 15:45:00,54.16,54.24,54.16,54.24,108600.0,31.5629,31.6095,31.5629,31.6095,108600.0
2007-03-22 15:50:00,54.24,54.24,54.19,54.24,168400.0,31.6095,31.6095,31.5804,31.6095,168400.0
2007-03-22 15:55:00,54.24,54.25,54.17,54.18,141700.0,31.6095,31.6153,31.5687,31.5745,141700.0
2007-03-23 09:30:00,53.99,54.18,53.92,54.05,81000.0,31.4638,31.5745,31.423,31.4988,81000.0
2007-03-23 09:35:00,54.04,54.05,54.02,54.04,32300.0,31.4929,31.4988,31.4813,31.4929,32300.0
2007-03-23 09:40:00,54.04,54.16,54.02,54.15,35600.0,31.4929,31.5629,31.4813,31.557,35600.0
2007-03-23 09:45:00,54.15,54.16,54.01,54.01,31800.0,31.557,31.5629,31.4755,31.4755,31800.0
2007-03-23 09:50:00,54.02,54.06,54.02,54.06,23600.0,31.4813,31.5046,31.4813,31.5046,23600.0
2007-03-23 09:55:00,54.05,54.06,53.78,53.83,87400.0,31.4988,31.5046,31.3414,31.3706,87400.0
2007-03-23 10:00:00,53.83,54.22,53.83,54.18,144400.0,31.3706,31.5978,31.3706,31.5745,144400.0
2007-03-23 10:05:00,54.17,54.19,54.1,54.11,43500.0,31.5687,31.5804,31.5279,31.5337,43500.0
2007-03-23 10:10:00,54.1,54.1,54.06,54.06,21800.0,31.5279,31.5279,31.5046,31.5046,21800.0
2007-03-23 10:15:00,54.06,54.06,53.93,53.94,38400.0,31.5046,31.5046,31.4288,31.4347,38400.0
2007-03-23 10:20:00,53.94,53.95,53.82,53.82,53500.0,31.4347,31.4405,31.3647,31.3647,53500.0
2007-03-23 10:25:00,53.83,53.87,53.8,53.84,53200.0,31.3706,31.3939,31.3531,31.3764,53200.0
2007-03-23 10:30:00,53.85,53.86,53.79,53.79,29800.0,31.3822,31.388,31.3473,31.3473,29800.0
2007-03-23 10:35:00,53.79,53.84,53.79,53.83,29200.0,31.3473,31.3764,31.3473,31.3706,29200.0
2007-03-23 10:40:00,53.84,53.86,53.78,53.79,38600.0,31.3764,31.388,31.3414,31.3473,38600.0
2007-03-23 10:45:00,53.8,53.83,53.78,53.82,32100.0,31.3531,31.3706,31.3414,31.3647,32100.0
2007-03-23 10:50:00,53.82,53.85,53.82,53.84,23700.0,31.3647,31.3822,31.3647,31.3764,23700.0
2007-03-23 10:55:00,53.84,53.89,53.83,53.89,48600.0,31.3764,31.4055,31.3706,31.4055,48600.0
2007-03-23 11:00:00,53.9,53.92,53.89,53.91,23700.0,31.4114,31.423,31.4055,31.4172,23700.0
2007-03-23 11:05:00,53.91,53.92,53.89,53.92,25600.0,31.4172,31.423,31.4055,31.423,25600.0
2007-03-23 11:10:00,53.92,53.93,53.91,53.92,21200.0,31.423,31.4288,31.4172,31.423,21200.0
2007-03-23 11:15:00,53.92,53.94,53.91,53.92,28200.0,31.423,31.4347,31.4172,31.423,28200.0
2007-03-23 11:20:00,53.92,53.94,53.9,53.93,19200.0,31.423,31.4347,31.4114,31.4288,19200.0
2007-03-23 11:25:00,53.92,53.92,53.9,53.91,9600.0,31.423,31.423,31.4114,31.4172,9600.0
2007-03-23 11:30:00,53.91,53.91,53.9,53.91,11100.0,31.4172,31.4172,31.4114,31.4172,11100.0
2007-03-23 11:35:00,53.9,53.91,53.89,53.89,35400.0,31.4114,31.4172,31.4055,31.4055,35400.0
2007-03-23 11:40:00,53.9,53.9,53.84,53.84,44600.0,31.4114,31.4114,31.3764,31.3764,44600.0
2007-03-23 11:45:00,53.84,53.85,53.83,53.84,23500.0,31.3764,31.3822,31.3706,31.3764,23500.0
2007-03-23 11:50:00,53.83,53.84,53.83,53.83,14500.0,31.3706,31.3764,31.3706,31.3706,14500.0
2007-03-23 11:55:00,53.83,53.84,53.75,53.75,81200.0,31.3706,31.3764,31.3239,31.3239,81200.0
2007-03-23 12:00:00,53.75,53.76,53.75,53.76,28300.0,31.3239,31.3298,31.3239,31.3298,28300.0
2007-03-23 12:05:00,53.75,53.76,53.75,53.76,31400.0,31.3239,31.3298,31.3239,31.3298,31400.0
2007-03-23 12:10:00,53.76,53.77,53.73,53.73,59200.0,31.3298,31.3356,31.3123,31.3123,59200.0
2007-03-23 12:15:00,53.73,53.74,53.72,53.72,41800.0,31.3123,31.3181,31.3065,31.3065,41800.0
2007-03-23 12:20:00,53.73,53.73,53.7,53.71,22500.0,31.3123,31.3123,31.2948,31.3006,22500.0
2007-03-23 12:25:00,53.7,53.72,53.68,53.71,19200.0,31.2948,31.3065,31.2831,31.3006,19200.0
2007-03-23 12:30:00,53.71,53.71,53.65,53.65,48600.0,31.3006,31.3006,31.2657,31.2657,48600.0
2007-03-23 12:35:00,53.66,53.66,53.61,53.62,28200.0,31.2715,31.2715,31.2424,31.2482,28200.0
2007-03-23 12:40:00,53.62,53.64,53.61,53.64,43300.0,31.2482,31.2598,31.2424,31.2598,43300.0
2007-03-23 12:45:00,53.64,53.66,53.63,53.64,22400.0,31.2598,31.2715,31.254,31.2598,22400.0
2007-03-23 12:50:00,53.64,53.65,53.58,53.6,47600.0,31.2598,31.2657,31.2249,31.2365,47600.0
2007-03-23 12:55:00,53.6,53.6,53.59,53.6,17500.0,31.2365,31.2365,31.2307,31.2365,17500.0
2007-03-23 13:00:00,53.6,53.6,53.58,53.59,37000.0,31.2365,31.2365,31.2249,31.2307,37000.0
2007-03-23 13:05:00,53.6,53.63,53.59,53.61,34700.0,31.2365,31.254,31.2307,31.2424,34700.0
2007-03-23 13:10:00,53.62,53.62,53.55,53.55,26800.0,31.2482,31.2482,31.2074,31.2074,26800.0
2007-03-23 13:15:00,53.55,53.6,53.54,53.6,28300.0,31.2074,31.2365,31.2016,31.2365,28300.0
2007-03-23 13:20:00,53.61,53.62,53.59,53.61,34500.0,31.2424,31.2482,31.2307,31.2424,34500.0
2007-03-23 13:25:00,53.6,53.61,53.6,53.6,12200.0,31.2365,31.2424,31.2365,31.2365,12200.0
2007-03-23 13:30:00,53.6,53.61,53.59,53.61,29500.0,31.2365,31.2424,31.2307,31.2424,29500.0
2007-03-23 13:35:00,53.6,53.62,53.58,53.61,34000.0,31.2365,31.2482,31.2249,31.2424,34000.0
2007-03-23 13:40:00,53.62,53.62,53.6,53.6,12300.0,31.2482,31.2482,31.2365,31.2365,12300.0
2007-03-23 13:45:00,53.61,53.61,53.59,53.6,12800.0,31.2424,31.2424,31.2307,31.2365,12800.0
2007-03-23 13:50:00,53.6,53.61,53.59,53.61,19900.0,31.2365,31.2424,31.2307,31.2424,19900.0
2007-03-23 13:55:00,53.6,53.61,53.58,53.6,11000.0,31.2365,31.2424,31.2249,31.2365,11000.0
2007-03-23 14:00:00,53.6,53.61,53.55,53.55,24700.0,31.2365,31.2424,31.2074,31.2074,24700.0
2007-03-23 14:05:00,53.55,53.56,53.52,53.53,22900.0,31.2074,31.2132,31.1899,31.1957,22900.0
2007-03-23 14:10:00,53.53,53.53,53.5,53.5,34200.0,31.1957,31.1957,31.1782,31.1782,34200.0
2007-03-23 14:15:00,53.5,53.51,53.44,53.44,55700.0,31.1782,31.1841,31.1433,31.1433,55700.0
2007-03-23 14:20:00,53.45,53.45,53.39,53.45,106400.0,31.1491,31.1491,31.1141,31.1491,106400.0
2007-03-23 14:25:00,53.45,53.52,53.44,53.5,52700.0,31.1491,31.1899,31.1433,31.1782,52700.0
2007-03-23 14:30:00,53.5,53.51,53.49,53.49,21900.0,31.1782,31.1841,31.1724,31.1724,21900.0
2007-03-23 14:35:00,53.5,53.5,53.49,53.5,16000.0,31.1782,31.1782,31.1724,31.1782,16000.0
2007-03-23 14:40:00,53.5,53.5,53.49,53.5,23900.0,31.1782,31.1782,31.1724,31.1782,23900.0
2007-03-23 14:45:00,53.5,53.52,53.5,53.52,28300.0,31.1782,31.1899,31.1782,31.1899,28300.0
2007-03-23 14:50:00,53.52,53.54,53.51,53.54,41200.0,31.1899,31.2016,31.1841,31.2016,41200.0
2007-03-23 14:55:00,53.54,53.57,53.54,53.56,28400.0,31.2016,31.219,31.2016,31.2132,28400.0
2007-03-23 15:00:00,53.56,53.58,53.56,53.57,36300.0,31.2132,31.2249,31.2132,31.219,36300.0
2007-03-23 15:05:00,53.56,53.57,53.51,53.51,83800.0,31.2132,31.219,31.1841,31.1841,83800.0
2007-03-23 15:10:00,53.51,53.52,53.5,53.52,62800.0,31.1841,31.1899,31.1782,31.1899,62800.0
2007-03-23 15:15:00,53.51,53.55,53.51,53.55,24300.0,31.1841,31.2074,31.1841,31.2074,24300.0
2007-03-23 15:20:00,53.54,53.62,53.54,53.61,51100.0,31.2016,31.2482,31.2016,31.2424,51100.0
2007-03-23 15:25:00,53.61,53.68,53.61,53.67,73200.0,31.2424,31.2831,31.2424,31.2773,73200.0
2007-03-23 15:30:00,53.67,53.75,53.67,53.75,78600.0,31.2773,31.3239,31.2773,31.3239,78600.0
2007-03-23 15:35:00,53.75,53.83,53.75,53.81,115200.0,31.3239,31.3706,31.3239,31.3589,115200.0
2007-03-23 15:40:00,53.81,53.85,53.74,53.77,230100.0,31.3589,31.3822,31.3181,31.3356,230100.0
2007-03-23 15:45:00,53.76,53.81,53.76,53.8,101000.0,31.3298,31.3589,31.3298,31.3531,101000.0
2007-03-23 15:50:00,53.81,53.85,53.8,53.84,160700.0,31.3589,31.3822,31.3531,31.3764,160700.0
2007-03-23 15:55:00,53.85,53.89,53.78,53.82,210300.0,31.3822,31.4055,31.3414,31.3647,210300.0
2007-03-26 09:30:00,53.49,53.96,53.49,53.78,130000.0,31.1724,31.4463,31.1724,31.3414,130000.0
2007-03-26 09:35:00,53.78,53.82,53.71,53.74,45100.0,31.3414,31.3647,31.3006,31.3181,45100.0
2007-03-26 09:40:00,53.73,53.75,53.67,53.7,45500.0,31.3123,31.3239,31.2773,31.2948,45500.0
2007-03-26 09:45:00,53.71,53.71,53.56,53.65,79600.0,31.3006,31.3006,31.2132,31.2657,79600.0
2007-03-26 09:50:00,53.66,53.68,53.63,53.63,41500.0,31.2715,31.2831,31.254,31.254,41500.0
2007-03-26 09:55:00,53.63,53.66,53.59,53.61,74700.0,31.254,31.2715,31.2307,31.2424,74700.0
2007-03-26 10:00:00,53.61,53.61,53.4,53.58,149600.0,31.2424,31.2424,31.12,31.2249,149600.0
2007-03-26 10:05:00,53.58,53.58,53.41,53.52,76600.0,31.2249,31.2249,31.1258,31.1899,76600.0
2007-03-26 10:10:00,53.51,53.56,53.41,53.46,95700.0,31.1841,31.2132,31.1258,31.1549,95700.0
2007-03-26 10:15:00,53.46,53.46,53.41,53.42,83600.0,31.1549,31.1549,31.1258,31.1316,83600.0
2007-03-26 10:20:00,53.44,53.45,53.33,53.33,196500.0,31.1433,31.1491,31.0792,31.0792,196500.0
2007-03-26 10:25:00,53.32,53.41,53.29,53.38,129700.0,31.0734,31.1258,31.0559,31.1083,129700.0
2007-03-26 10:30:00,53.37,53.4,53.24,53.32,114400.0,31.1025,31.12,31.0267,31.0734,114400.0
2007-03-26 10:35:00,53.31,53.34,53.27,53.3,52500.0,31.0675,31.085,31.0442,31.0617,52500.0
2007-03-26 10:40:00,53.29,53.33,53.24,53.24,68000.0,31.0559,31.0792,31.0267,31.0267,68000.0
2007-03-26 10:45:00,53.24,53.29,53.21,53.28,50000.0,31.0267,31.0559,31.0092,31.05,50000.0
2007-03-26 10:50:00,53.3,53.31,53.22,53.24,65600.0,31.0617,31.0675,31.0151,31.0267,65600.0
2007-03-26 10:55:00,53.24,53.33,53.24,53.31,101500.0,31.0267,31.0792,31.0267,31.0675,101500.0
2007-03-26 11:00:00,53.3,53.3,53.2,53.21,50300.0,31.0617,31.0617,31.0034,31.0092,50300.0
2007-03-26 11:05:00,53.21,53.25,53.21,53.23,33500.0,31.0092,31.0326,31.0092,31.0209,33500.0
2007-03-26 11:10:00,53.24,53.25,53.21,53.22,34000.0,31.0267,31.0326,31.0092,31.0151,34000.0
2007-03-26 11:15:00,53.23,53.25,53.2,53.25,52800.0,31.0209,31.0326,31.0034,31.0326,52800.0
2007-03-26 11:20:00,53.25,53.4,53.25,53.36,55100.0,31.0326,31.12,31.0326,31.0967,55100.0
2007-03-26 11:25:00,53.36,53.44,53.35,53.43,54300.0,31.0967,31.1433,31.0908,31.1375,54300.0
2007-03-26 11:30:00,53.43,53.46,53.37,53.38,57300.0,31.1375,31.1549,31.1025,31.1083,57300.0
2007-03-26 11:35:00,53.38,53.45,53.34,53.44,81400.0,31.1083,31.1491,31.085,31.1433,81400.0
2007-03-26 11:40:00,53.45,53.5,53.44,53.45,35200.0,31.1491,31.1782,31.1433,31.1491,35200.0
2007-03-26 11:45:00,53.45,53.47,53.43,53.46,45600.0,31.1491,31.1608,31.1375,31.1549,45600.0
2007-03-26 11:50:00,53.47,53.47,53.36,53.4,76900.0,31.1608,31.1608,31.0967,31.12,76900.0
2007-03-26 11:55:00,53.4,53.43,53.36,53.37,36400.0,31.12,31.1375,31.0967,31.1025,36400.0
2007-03-26 12:00:00,53.37,53.37,53.34,53.34,31000.0,31.1025,31.1025,31.085,31.085,31000.0
2007-03-26 12:05:00,53.35,53.37,53.31,53.31,84100.0,31.0908,31.1025,31.0675,31.0675,84100.0
2007-03-26 12:10:00,53.31,53.37,53.31,53.36,20500.0,31.0675,31.1025,31.0675,31.0967,20500.0
2007-03-26 12:15:00,53.36,53.39,53.35,53.39,12500.0,31.0967,31.1141,31.0908,31.1141,12500.0
2007-03-26 12:20:00,53.38,53.44,53.38,53.44,42700.0,31.1083,31.1433,31.1083,31.1433,42700.0
2007-03-26 12:25:00,53.44,53.47,53.44,53.44,35700.0,31.1433,31.1608,31.1433,31.1433,35700.0
2007-03-26 12:30:00,53.44,53.5,53.43,53.49,35400.0,31.1433,31.1782,31.1375,31.1724,35400.0
2007-03-26 12:35:00,53.49,53.51,53.44,53.46,46100.0,31.1724,31.1841,31.1433,31.1549,46100.0
2007-03-26 12:40:00,53.45,53.5,53.42,53.48,43300.0,31.1491,31.1782,31.1316,31.1666,43300.0
2007-03-26 12:45:00,53.49,53.54,53.48,53.53,30400.0,31.1724,31.2016,31.1666,31.1957,30400.0
2007-03-26 12:50:00,53.53,53.54,53.47,53.49,38000.0,31.1957,31.2016,31.1608,31.1724,38000.0
2007-03-26 12:55:00,53.5,53.5,53.47,53.49,37900.0,31.1782,31.1782,31.1608,31.1724,37900.0
2007-03-26 13:00:00,53.49,53.51,53.49,53.49,24600.0,31.1724,31.1841,31.1724,31.1724,24600.0
2007-03-26 13:05:00,53.49,53.51,53.48,53.5,38800.0,31.1724,31.1841,31.1666,31.1782,38800.0
2007-03-26 13:10:00,53.52,53.55,53.51,53.53,32000.0,31.1899,31.2074,31.1841,31.1957,32000.0
2007-03-26 13:15:00,53.54,53.56,53.53,53.55,26000.0,31.2016,31.2132,31.1957,31.2074,26000.0
2007-03-26 13:20:00,53.55,53.6,53.55,53.6,40300.0,31.2074,31.2365,31.2074,31.2365,40300.0
2007-03-26 13:25:00,53.59,53.63,53.59,53.62,49500.0,31.2307,31.254,31.2307,31.2482,49500.0
2007-03-26 13:30:00,53.63,53.66,53.62,53.62,101500.0,31.254,31.2715,31.2482,31.2482,101500.0
2007-03-26 13:35:00,53.63,53.66,53.58,53.59,83000.0,31.254,31.2715,31.2249,31.2307,83000.0
2007-03-26 13:40:00,53.59,53.6,53.58,53.59,29900.0,31.2307,31.2365,31.2249,31.2307,29900.0
2007-03-26 13:45:00,53.6,53.6,53.5,53.56,76700.0,31.2365,31.2365,31.1782,31.2132,76700.0
2007-03-26 13:50:00,53.55,53.57,53.52,53.54,42300.0,31.2074,31.219,31.1899,31.2016,42300.0
2007-03-26 13:55:00,53.54,53.55,53.4,53.4,154800.0,31.2016,31.2074,31.12,31.12,154800.0
2007-03-26 14:00:00,53.4,53.51,53.4,53.45,193200.0,31.12,31.1841,31.12,31.1491,193200.0
2007-03-26 14:05:00,53.45,53.48,53.45,53.48,36100.0,31.1491,31.1666,31.1491,31.1666,36100.0
2007-03-26 14:10:00,53.48,53.5,53.47,53.49,31200.0,31.1666,31.1782,31.1608,31.1724,31200.0
2007-03-26 14:15:00,53.49,53.51,53.47,53.48,52100.0,31.1724,31.1841,31.1608,31.1666,52100.0
2007-03-26 14:20:00,53.48,53.49,53.44,53.45,41100.0,31.1666,31.1724,31.1433,31.1491,41100.0
2007-03-26 14:25:00,53.46,53.47,53.45,53.47,33000.0,31.1549,31.1608,31.1491,31.1608,33000.0
2007-03-26 14:30:00,53.47,53.48,53.4,53.42,47700.0,31.1608,31.1666,31.12,31.1316,47700.0
2007-03-26 14:35:00,53.41,53.45,53.41,53.42,33100.0,31.1258,31.1491,31.1258,31.1316,33100.0
2007-03-26 14:40:00,53.43,53.48,53.42,53.47,53600.0,31.1375,31.1666,31.1316,31.1608,53600.0
2007-03-26 14:45:00,53.48,53.48,53.46,53.47,22400.0,31.1666,31.1666,31.1549,31.1608,22400.0
2007-03-26 14:50:00,53.47,53.54,53.47,53.53,48100.0,31.1608,31.2016,31.1608,31.1957,48100.0
2007-03-26 14:55:00,53.54,53.55,53.5,53.54,58400.0,31.2016,31.2074,31.1782,31.2016,58400.0
2007-03-26 15:00:00,53.55,53.58,53.53,53.58,39300.0,31.2074,31.2249,31.1957,31.2249,39300.0
2007-03-26 15:05:00,53.58,53.6,53.53,53.57,61700.0,31.2249,31.2365,31.1957,31.219,61700.0
2007-03-26 15:10:00,53.57,53.62,53.51,53.59,87700.0,31.219,31.2482,31.1841,31.2307,87700.0
2007-03-26 15:15:00,53.6,53.63,53.55,53.57,50900.0,31.2365,31.254,31.2074,31.219,50900.0
2007-03-26 15:20:00,53.58,53.61,53.55,53.6,35300.0,31.2249,31.2424,31.2074,31.2365,35300.0
2007-03-26 15:25:00,53.6,53.66,53.55,53.63,80000.0,31.2365,31.2715,31.2074,31.254,80000.0
2007-03-26 15:30:00,53.63,53.7,53.63,53.69,62600.0,31.254,31.2948,31.254,31.289,62600.0
2007-03-26 15:35:00,53.69,53.7,53.64,53.67,82700.0,31.289,31.2948,31.2598,31.2773,82700.0
2007-03-26 15:40:00,53.66,53.75,53.66,53.72,111800.0,31.2715,31.3239,31.2715,31.3065,111800.0
2007-03-26 15:45:00,53.72,53.8,53.7,53.77,118800.0,31.3065,31.3531,31.2948,31.3356,118800.0
2007-03-26 15:50:00,53.78,53.78,53.66,53.73,163000.0,31.3414,31.3414,31.2715,31.3123,163000.0
2007-03-26 15:55:00,53.72,53.72,53.65,53.7,129800.0,31.3065,31.3065,31.2657,31.2948,129800.0
2007-03-27 09:30:00,53.4,53.6,53.32,53.36,121600.0,31.12,31.2365,31.0734,31.0967,121600.0
2007-03-27 09:35:00,53.35,53.52,53.3,53.49,91700.0,31.0908,31.1899,31.0617,31.1724,91700.0
2007-03-27 09:40:00,53.49,53.49,53.4,53.44,36300.0,31.1724,31.1724,31.12,31.1433,36300.0
2007-03-27 09:45:00,53.43,53.47,53.41,53.43,43000.0,31.1375,31.1608,31.1258,31.1375,43000.0
2007-03-27 09:50:00,53.43,53.46,53.36,53.36,32500.0,31.1375,31.1549,31.0967,31.0967,32500.0
2007-03-27 09:55:00,53.36,53.36,53.25,53.25,57600.0,31.0967,31.0967,31.0326,31.0326,57600.0
2007-03-27 10:00:00,53.25,53.33,53.18,53.31,139000.0,31.0326,31.0792,30.9918,31.0675,139000.0
2007-03-27 10:05:00,53.31,53.32,53.18,53.2,109200.0,31.0675,31.0734,30.9918,31.0034,109200.0
2007-03-27 10:10:00,53.21,53.26,53.13,53.15,43200.0,31.0092,31.0384,30.9626,30.9743,43200.0
2007-03-27 10:15:00,53.15,53.3,53.14,53.29,41300.0,30.9743,31.0617,30.9685,31.0559,41300.0
2007-03-27 10:20:00,53.28,53.31,53.26,53.3,75400.0,31.05,31.0675,31.0384,31.0617,75400.0
2007-03-27 10:25:00,53.31,53.31,53.23,53.29,47400.0,31.0675,31.0675,31.0209,31.0559,47400.0
2007-03-27 10:30:00,53.29,53.3,53.21,53.27,53200.0,31.0559,31.0617,31.0092,31.0442,53200.0
2007-03-27 10:35:00,53.28,53.37,53.26,53.34,36200.0,31.05,31.1025,31.0384,31.085,36200.0
2007-03-27 10:40:00,53.34,53.39,53.33,53.36,24700.0,31.085,31.1141,31.0792,31.0967,24700.0
2007-03-27 10:45:00,53.35,53.36,53.24,53.32,47300.0,31.0908,31.0967,31.0267,31.0734,47300.0
2007-03-27 10:50:00,53.33,53.44,53.27,53.42,45500.0,31.0792,31.1433,31.0442,31.1316,45500.0
2007-03-27 10:55:00,53.43,53.45,53.38,53.43,41600.0,31.1375,31.1491,31.1083,31.1375,41600.0
2007-03-27 11:00:00,53.42,53.42,53.25,53.25,69400.0,31.1316,31.1316,31.0326,31.0326,69400.0
2007-03-27 11:05:00,53.24,53.31,53.19,53.19,69300.0,31.0267,31.0675,30.9976,30.9976,69300.0
2007-03-27 11:10:00,53.19,53.25,53.13,53.14,100700.0,30.9976,31.0326,30.9626,30.9685,100700.0
2007-03-27 11:15:00,53.14,53.17,53.13,53.15,48200.0,30.9685,30.9859,30.9626,30.9743,48200.0
2007-03-27 11:20:00,53.14,53.15,53.1,53.11,55300.0,30.9685,30.9743,30.9451,30.951,55300.0
2007-03-27 11:25:00,53.11,53.11,53.08,53.1,68700.0,30.951,30.951,30.9335,30.9451,68700.0
2007-03-27 11:30:00,53.09,53.11,53.06,53.1,84500.0,30.9393,30.951,30.9218,30.9451,84500.0
2007-03-27 11:35:00,53.09,53.12,53.08,53.12,66900.0,30.9393,30.9568,30.9335,30.9568,66900.0
2007-03-27 11:40:00,53.1,53.15,53.09,53.15,63300.0,30.9451,30.9743,30.9393,30.9743,63300.0
2007-03-27 11:45:00,53.15,53.2,53.14,53.17,39500.0,30.9743,31.0034,30.9685,30.9859,39500.0
2007-03-27 11:50:00,53.17,53.21,53.14,53.14,30900.0,30.9859,31.0092,30.9685,30.9685,30900.0
2007-03-27 11:55:00,53.14,53.16,53.14,53.15,24000.0,30.9685,30.9801,30.9685,30.9743,24000.0
2007-03-27 12:00:00,53.15,53.15,53.07,53.11,48700.0,30.9743,30.9743,30.9277,30.951,48700.0
2007-03-27 12:05:00,53.11,53.21,53.11,53.18,55400.0,30.951,31.0092,30.951,30.9918,55400.0
2007-03-27 12:10:00,53.19,53.22,53.16,53.19,30100.0,30.9976,31.0151,30.9801,30.9976,30100.0
2007-03-27 12:15:00,53.17,53.18,53.1,53.15,35400.0,30.9859,30.9918,30.9451,30.9743,35400.0
2007-03-27 12:20:00,53.15,53.16,53.12,53.16,43600.0,30.9743,30.9801,30.9568,30.9801,43600.0
2007-03-27 12:25:00,53.16,53.19,53.15,53.19,45600.0,30.9801,30.9976,30.9743,30.9976,45600.0
2007-03-27 12:30:00,53.19,53.28,53.19,53.25,159500.0,30.9976,31.05,30.9976,31.0326,159500.0
2007-03-27 12:35:00,53.24,53.25,53.14,53.25,73100.0,31.0267,31.0326,30.9685,31.0326,73100.0
2007-03-27 12:40:00,53.25,53.29,53.21,53.23,31000.0,31.0326,31.0559,31.0092,31.0209,31000.0
2007-03-27 12:45:00,53.23,53.25,53.21,53.23,14500.0,31.0209,31.0326,31.0092,31.0209,14500.0
2007-03-27 12:50:00,53.23,53.23,53.15,53.21,31000.0,31.0209,31.0209,30.9743,31.0092,31000.0
2007-03-27 12:55:00,53.22,53.23,53.17,53.23,41600.0,31.0151,31.0209,30.9859,31.0209,41600.0
2007-03-27 13:00:00,53.24,53.27,53.22,53.27,24000.0,31.0267,31.0442,31.0151,31.0442,24000.0
2007-03-27 13:05:00,53.27,53.33,53.27,53.32,29600.0,31.0442,31.0792,31.0442,31.0734,29600.0
2007-03-27 13:10:00,53.32,53.35,53.31,53.31,34700.0,31.0734,31.0908,31.0675,31.0675,34700.0
2007-03-27 13:15:00,53.3,53.31,53.27,53.28,36400.0,31.0617,31.0675,31.0442,31.05,36400.0
2007-03-27 13:20:00,53.29,53.33,53.28,53.33,21400.0,31.0559,31.0792,31.05,31.0792,21400.0
2007-03-27 13:25:00,53.32,53.33,53.3,53.3,41800.0,31.0734,31.0792,31.0617,31.0617,41800.0
2007-03-27 13:30:00,53.3,53.32,53.25,53.3,74100.0,31.0617,31.0734,31.0326,31.0617,74100.0
2007-03-27 13:35:00,53.3,53.35,53.29,53.3,73000.0,31.0617,31.0908,31.0559,31.0617,73000.0
2007-03-27 13:40:00,53.3,53.34,53.27,53.29,37400.0,31.0617,31.085,31.0442,31.0559,37400.0
2007-03-27 13:45:00,53.3,53.33,53.29,53.32,13600.0,31.0617,31.0792,31.0559,31.0734,13600.0
2007-03-27 13:50:00,53.33,53.33,53.28,53.3,28900.0,31.0792,31.0792,31.05,31.0617,28900.0
2007-03-27 13:55:00,53.3,53.3,53.23,53.24,41700.0,31.0617,31.0617,31.0209,31.0267,41700.0
2007-03-27 14:00:00,53.24,53.29,53.22,53.23,83700.0,31.0267,31.0559,31.0151,31.0209,83700.0
2007-03-27 14:05:00,53.24,53.28,53.24,53.26,49200.0,31.0267,31.05,31.0267,31.0384,49200.0
2007-03-27 14:10:00,53.26,53.3,53.26,53.3,40500.0,31.0384,31.0617,31.0384,31.0617,40500.0
2007-03-27 14:15:00,53.31,53.32,53.29,53.3,21500.0,31.0675,31.0734,31.0559,31.0617,21500.0
2007-03-27 14:20:00,53.3,53.31,53.27,53.27,28800.0,31.0617,31.0675,31.0442,31.0442,28800.0
2007-03-27 14:25:00,53.27,53.29,53.25,53.25,105800.0,31.0442,31.0559,31.0326,31.0326,105800.0
2007-03-27 14:30:00,53.25,53.33,53.25,53.32,35100.0,31.0326,31.0792,31.0326,31.0734,35100.0
2007-03-27 14:35:00,53.31,53.31,53.26,53.28,40600.0,31.0675,31.0675,31.0384,31.05,40600.0
2007-03-27 14:40:00,53.27,53.29,53.25,53.27,37200.0,31.0442,31.0559,31.0326,31.0442,37200.0
2007-03-27 14:45:00,53.26,53.27,53.25,53.26,38900.0,31.0384,31.0442,31.0326,31.0384,38900.0
2007-03-27 14:50:00,53.26,53.32,53.25,53.31,74100.0,31.0384,31.0734,31.0326,31.0675,74100.0
2007-03-27 14:55:00,53.31,53.36,53.29,53.35,47300.0,31.0675,31.0967,31.0559,31.0908,47300.0
2007-03-27 15:00:00,53.35,53.35,53.28,53.28,35700.0,31.0908,31.0908,31.05,31.05,35700.0
2007-03-27 15:05:00,53.28,53.32,53.24,53.31,37500.0,31.05,31.0734,31.0267,31.0675,37500.0
2007-03-27 15:10:00,53.32,53.35,53.31,53.32,39200.0,31.0734,31.0908,31.0675,31.0734,39200.0
2007-03-27 15:15:00,53.32,53.33,53.3,53.31,32700.0,31.0734,31.0792,31.0617,31.0675,32700.0
2007-03-27 15:20:00,53.3,53.31,53.26,53.31,53300.0,31.0617,31.0675,31.0384,31.0675,53300.0
2007-03-27 15:25:00,53.31,53.35,53.31,53.33,30700.0,31.0675,31.0908,31.0675,31.0792,30700.0
2007-03-27 15:30:00,53.33,53.36,53.29,53.29,62900.0,31.0792,31.0967,31.0559,31.0559,62900.0
2007-03-27 15:35:00,53.3,53.36,53.29,53.32,68300.0,31.0617,31.0967,31.0559,31.0734,68300.0
2007-03-27 15:40:00,53.32,53.32,53.26,53.28,102100.0,31.0734,31.0734,31.0384,31.05,102100.0
2007-03-27 15:45:00,53.28,53.29,53.24,53.27,111200.0,31.05,31.0559,31.0267,31.0442,111200.0
2007-03-27 15:50:00,53.27,53.28,53.25,53.27,76300.0,31.0442,31.05,31.0326,31.0442,76300.0
2007-03-27 15:55:00,53.28,53.32,53.27,53.28,121400.0,31.05,31.0734,31.0442,31.05,121400.0
2007-03-28 09:30:00,53.28,53.35,52.9,53.15,191800.0,31.05,31.0908,30.8286,30.9743,191800.0
2007-03-28 09:35:00,53.15,53.34,53.11,53.28,60600.0,30.9743,31.085,30.951,31.05,60600.0
2007-03-28 09:40:00,53.31,53.33,53.18,53.25,106300.0,31.0675,31.0792,30.9918,31.0326,106300.0
2007-03-28 09:45:00,53.25,53.3,53.25,53.27,58200.0,31.0326,31.0617,31.0326,31.0442,58200.0
2007-03-28 09:50:00,53.28,53.29,53.15,53.15,75700.0,31.05,31.0559,30.9743,30.9743,75700.0
2007-03-28 09:55:00,53.14,53.18,53.12,53.13,54500.0,30.9685,30.9918,30.9568,30.9626,54500.0
2007-03-28 10:00:00,53.13,53.14,52.98,52.98,120000.0,30.9626,30.9685,30.8752,30.8752,120000.0
2007-03-28 10:05:00,52.99,53.1,52.98,53.01,82000.0,30.881,30.9451,30.8752,30.8927,82000.0
2007-03-28 10:10:00,53.01,53.05,53.0,53.01,78900.0,30.8927,30.916,30.8869,30.8927,78900.0
2007-03-28 10:15:00,53.0,53.07,53.0,53.06,51000.0,30.8869,30.9277,30.8869,30.9218,51000.0
2007-03-28 10:20:00,53.06,53.07,53.02,53.02,49700.0,30.9218,30.9277,30.8985,30.8985,49700.0
2007-03-28 10:25:00,53.03,53.07,53.0,53.01,110600.0,30.9043,30.9277,30.8869,30.8927,110600.0
2007-03-28 10:30:00,53.01,53.03,52.82,52.92,136900.0,30.8927,30.9043,30.782,30.8402,136900.0
2007-03-28 10:35:00,52.82,52.93,52.81,52.89,116200.0,30.782,30.8461,30.7761,30.8228,116200.0
2007-03-28 10:40:00,52.9,52.9,52.75,52.75,112700.0,30.8286,30.8286,30.7412,30.7412,112700.0
2007-03-28 10:45:00,52.75,52.75,52.62,52.63,159700.0,30.7412,30.7412,30.6654,30.6712,159700.0
2007-03-28 10:50:00,52.63,52.74,52.63,52.73,129800.0,30.6712,30.7353,30.6712,30.7295,129800.0
2007-03-28 10:55:00,52.73,52.84,52.72,52.84,100400.0,30.7295,30.7936,30.7237,30.7936,100400.0
2007-03-28 11:00:00,52.84,52.94,52.84,52.94,50700.0,30.7936,30.8519,30.7936,30.8519,50700.0
2007-03-28 11:05:00,52.94,53.02,52.93,53.0,72400.0,30.8519,30.8985,30.8461,30.8869,72400.0
2007-03-28 11:10:00,53.0,53.02,52.95,52.98,70500.0,30.8869,30.8985,30.8577,30.8752,70500.0
2007-03-28 11:15:00,52.97,52.99,52.91,52.94,37800.0,30.8694,30.881,30.8344,30.8519,37800.0
2007-03-28 11:20:00,52.94,52.94,52.78,52.8,71900.0,30.8519,30.8519,30.7587,30.7703,71900.0
2007-03-28 11:25:00,52.8,52.83,52.72,52.75,58000.0,30.7703,30.7878,30.7237,30.7412,58000.0
2007-03-28 11:30:00,52.76,52.87,52.76,52.84,26400.0,30.747,30.8111,30.747,30.7936,26400.0
2007-03-28 11:35:00,52.83,52.88,52.83,52.87,22500.0,30.7878,30.8169,30.7878,30.8111,22500.0
2007-03-28 11:40:00,52.87,52.9,52.83,52.83,28800.0,30.8111,30.8286,30.7878,30.7878,28800.0
2007-03-28 11:45:00,52.83,52.84,52.8,52.81,21300.0,30.7878,30.7936,30.7703,30.7761,21300.0
2007-03-28 11:50:00,52.81,52.82,52.79,52.81,22700.0,30.7761,30.782,30.7645,30.7761,22700.0
2007-03-28 11:55:00,52.81,52.85,52.79,52.85,47300.0,30.7761,30.7994,30.7645,30.7994,47300.0
2007-03-28 12:00:00,52.85,52.91,52.85,52.9,59600.0,30.7994,30.8344,30.7994,30.8286,59600.0
2007-03-28 12:05:00,52.89,52.97,52.89,52.95,55600.0,30.8228,30.8694,30.8228,30.8577,55600.0
2007-03-28 12:10:00,52.95,52.98,52.88,52.94,52500.0,30.8577,30.8752,30.8169,30.8519,52500.0
2007-03-28 12:15:00,52.93,53.1,52.93,53.1,59900.0,30.8461,30.9451,30.8461,30.9451,59900.0
2007-03-28 12:20:00,53.09,53.13,52.98,53.01,90500.0,30.9393,30.9626,30.8752,30.8927,90500.0
2007-03-28 12:25:00,53.0,53.03,52.96,52.96,37200.0,30.8869,30.9043,30.8636,30.8636,37200.0
2007-03-28 12:30:00,52.96,52.99,52.9,52.97,39600.0,30.8636,30.881,30.8286,30.8694,39600.0
2007-03-28 12:35:00,52.98,53.01,52.98,53.0,18600.0,30.8752,30.8927,30.8752,30.8869,18600.0
2007-03-28 12:40:00,52.99,53.01,52.98,52.98,21200.0,30.881,30.8927,30.8752,30.8752,21200.0
2007-03-28 12:45:00,52.99,53.1,52.98,53.07,46700.0,30.881,30.9451,30.8752,30.9277,46700.0
2007-03-28 12:50:00,53.08,53.08,53.0,53.03,42500.0,30.9335,30.9335,30.8869,30.9043,42500.0
2007-03-28 12:55:00,53.03,53.03,52.99,52.99,42300.0,30.9043,30.9043,30.881,30.881,42300.0
2007-03-28 13:00:00,52.99,53.0,52.98,52.99,57800.0,30.881,30.8869,30.8752,30.881,57800.0
2007-03-28 13:05:00,52.99,53.02,52.98,52.99,33100.0,30.881,30.8985,30.8752,30.881,33100.0
2007-03-28 13:10:00,52.99,53.01,52.95,52.98,48500.0,30.881,30.8927,30.8577,30.8752,48500.0
2007-03-28 13:15:00,52.97,53.03,52.96,53.02,26700.0,30.8694,30.9043,30.8636,30.8985,26700.0
2007-03-28 13:20:00,53.03,53.03,52.97,52.97,49200.0,30.9043,30.9043,30.8694,30.8694,49200.0
2007-03-28 13:25:00,52.97,52.98,52.91,52.92,26000.0,30.8694,30.8752,30.8344,30.8402,26000.0
2007-03-28 13:30:00,52.92,52.98,52.92,52.97,35300.0,30.8402,30.8752,30.8402,30.8694,35300.0
2007-03-28 13:35:00,52.98,53.0,52.95,52.97,24500.0,30.8752,30.8869,30.8577,30.8694,24500.0
2007-03-28 13:40:00,52.97,53.0,52.92,52.98,35200.0,30.8694,30.8869,30.8402,30.8752,35200.0
2007-03-28 13:45:00,52.98,52.98,52.94,52.96,21400.0,30.8752,30.8752,30.8519,30.8636,21400.0
2007-03-28 13:50:00,52.97,52.97,52.85,52.88,49000.0,30.8694,30.8694,30.7994,30.8169,49000.0
2007-03-28 13:55:00,52.89,52.9,52.85,52.89,39200.0,30.8228,30.8286,30.7994,30.8228,39200.0
2007-03-28 14:00:00,52.9,52.95,52.88,52.88,27800.0,30.8286,30.8577,30.8169,30.8169,27800.0
2007-03-28 14:05:00,52.88,52.92,52.84,52.84,32500.0,30.8169,30.8402,30.7936,30.7936,32500.0
2007-03-28 14:10:00,52.83,52.84,52.76,52.8,63700.0,30.7878,30.7936,30.747,30.7703,63700.0
2007-03-28 14:15:00,52.8,52.9,52.8,52.86,66500.0,30.7703,30.8286,30.7703,30.8053,66500.0
2007-03-28 14:20:00,52.86,52.86,52.8,52.83,41900.0,30.8053,30.8053,30.7703,30.7878,41900.0
2007-03-28 14:25:00,52.83,52.86,52.77,52.81,54100.0,30.7878,30.8053,30.7528,30.7761,54100.0
2007-03-28 14:30:00,52.8,52.85,52.78,52.85,49800.0,30.7703,30.7994,30.7587,30.7994,49800.0
2007-03-28 14:35:00,52.85,52.86,52.79,52.84,49100.0,30.7994,30.8053,30.7645,30.7936,49100.0
2007-03-28 14:40:00,52.84,52.94,52.83,52.89,67300.0,30.7936,30.8519,30.7878,30.8228,67300.0
2007-03-28 14:45:00,52.88,52.88,52.83,52.86,39300.0,30.8169,30.8169,30.7878,30.8053,39300.0
2007-03-28 14:50:00,52.86,52.91,52.85,52.9,77700.0,30.8053,30.8344,30.7994,30.8286,77700.0
2007-03-28 14:55:00,52.89,52.91,52.89,52.91,44200.0,30.8228,30.8344,30.8228,30.8344,44200.0
2007-03-28 15:00:00,52.91,52.99,52.89,52.98,74600.0,30.8344,30.881,30.8228,30.8752,74600.0
2007-03-28 15:05:00,52.99,53.01,52.96,53.0,87000.0,30.881,30.8927,30.8636,30.8869,87000.0
2007-03-28 15:10:00,53.01,53.03,52.98,53.0,57800.0,30.8927,30.9043,30.8752,30.8869,57800.0
2007-03-28 15:15:00,53.01,53.04,52.99,53.03,119200.0,30.8927,30.9102,30.881,30.9043,119200.0
2007-03-28 15:20:00,53.02,53.1,52.98,53.05,78800.0,30.8985,30.9451,30.8752,30.916,78800.0
2007-03-28 15:25:00,53.05,53.08,53.01,53.05,105600.0,30.916,30.9335,30.8927,30.916,105600.0
2007-03-28 15:30:00,53.06,53.07,53.0,53.01,75100.0,30.9218,30.9277,30.8869,30.8927,75100.0
2007-03-28 15:35:00,53.0,53.04,52.98,53.02,69200.0,30.8869,30.9102,30.8752,30.8985,69200.0
2007-03-28 15:40:00,53.03,53.03,52.97,52.97,79900.0,30.9043,30.9043,30.8694,30.8694,79900.0
2007-03-28 15:45:00,52.97,53.07,52.94,53.0,155500.0,30.8694,30.9277,30.8519,30.8869,155500.0
2007-03-28 15:50:00,53.01,53.06,53.0,53.01,89900.0,30.8927,30.9218,30.8869,30.8927,89900.0
2007-03-28 15:55:00,53.02,53.03,52.96,53.0,123500.0,30.8985,30.9043,30.8636,30.8869,123500.0
2007-03-29 09:30:00,53.2,53.27,53.0,53.11,68300.0,31.0034,31.0442,30.8869,30.951,68300.0
2007-03-29 09:35:00,53.1,53.23,53.07,53.22,21100.0,30.9451,31.0209,30.9277,31.0151,21100.0
2007-03-29 09:40:00,53.19,53.29,53.17,53.23,95500.0,30.9976,31.0559,30.9859,31.0209,95500.0
2007-03-29 09:45:00,53.24,53.27,53.2,53.27,46100.0,31.0267,31.0442,31.0034,31.0442,46100.0
2007-03-29 09:50:00,53.26,53.28,53.22,53.24,67000.0,31.0384,31.05,31.0151,31.0267,67000.0
2007-03-29 09:55:00,53.25,53.3,53.15,53.23,45500.0,31.0326,31.0617,30.9743,31.0209,45500.0
2007-03-29 10:00:00,53.22,53.31,53.2,53.29,38000.0,31.0151,31.0675,31.0034,31.0559,38000.0
2007-03-29 10:05:00,53.29,53.37,53.28,53.35,72100.0,31.0559,31.1025,31.05,31.0908,72100.0
2007-03-29 10:10:00,53.35,53.37,53.29,53.36,36800.0,31.0908,31.1025,31.0559,31.0967,36800.0
2007-03-29 10:15:00,53.36,53.39,53.36,53.37,27100.0,31.0967,31.1141,31.0967,31.1025,27100.0
2007-03-29 10:20:00,53.37,53.39,53.21,53.25,87700.0,31.1025,31.1141,31.0092,31.0326,87700.0
2007-03-29 10:25:00,53.25,53.33,53.25,53.33,25400.0,31.0326,31.0792,31.0326,31.0792,25400.0
2007-03-29 10:30:00,53.34,53.34,53.27,53.32,47500.0,31.085,31.085,31.0442,31.0734,47500.0
2007-03-29 10:35:00,53.32,53.38,53.32,53.37,43000.0,31.0734,31.1083,31.0734,31.1025,43000.0
2007-03-29 10:40:00,53.37,53.42,53.34,53.37,59000.0,31.1025,31.1316,31.085,31.1025,59000.0
2007-03-29 10:45:00,53.37,53.38,53.34,53.36,41100.0,31.1025,31.1083,31.085,31.0967,41100.0
2007-03-29 10:50:00,53.37,53.44,53.36,53.44,56300.0,31.1025,31.1433,31.0967,31.1433,56300.0
2007-03-29 10:55:00,53.43,53.47,53.42,53.44,70200.0,31.1375,31.1608,31.1316,31.1433,70200.0
2007-03-29 11:00:00,53.44,53.45,53.4,53.4,27300.0,31.1433,31.1491,31.12,31.12,27300.0
2007-03-29 11:05:00,53.4,53.4,53.34,53.38,49900.0,31.12,31.12,31.085,31.1083,49900.0
2007-03-29 11:10:00,53.37,53.4,53.36,53.4,35400.0,31.1025,31.12,31.0967,31.12,35400.0
2007-03-29 11:15:00,53.4,53.48,53.4,53.47,29600.0,31.12,31.1666,31.12,31.1608,29600.0
2007-03-29 11:20:00,53.47,53.48,53.43,53.44,47500.0,31.1608,31.1666,31.1375,31.1433,47500.0
2007-03-29 11:25:00,53.44,53.48,53.43,53.47,29800.0,31.1433,31.1666,31.1375,31.1608,29800.0
2007-03-29 11:30:00,53.47,53.51,53.46,53.5,92300.0,31.1608,31.1841,31.1549,31.1782,92300.0
2007-03-29 11:35:00,53.5,53.54,53.48,53.5,124200.0,31.1782,31.2016,31.1666,31.1782,124200.0
2007-03-29 11:40:00,53.51,53.51,53.49,53.5,45300.0,31.1841,31.1841,31.1724,31.1782,45300.0
2007-03-29 11:45:00,53.5,53.51,53.47,53.51,103100.0,31.1782,31.1841,31.1608,31.1841,103100.0
2007-03-29 11:50:00,53.5,53.51,53.38,53.38,110100.0,31.1782,31.1841,31.1083,31.1083,110100.0
2007-03-29 11:55:00,53.39,53.42,53.19,53.19,68200.0,31.1141,31.1316,30.9976,30.9976,68200.0
2007-03-29 12:00:00,53.18,53.26,53.18,53.25,58000.0,30.9918,31.0384,30.9918,31.0326,58000.0
2007-03-29 12:05:00,53.25,53.33,53.25,53.31,23300.0,31.0326,31.0792,31.0326,31.0675,23300.0
2007-03-29 12:10:00,53.31,53.32,53.27,53.31,17900.0,31.0675,31.0734,31.0442,31.0675,17900.0
2007-03-29 12:15:00,53.31,53.36,53.29,53.35,30000.0,31.0675,31.0967,31.0559,31.0908,30000.0
2007-03-29 12:20:00,53.34,53.38,53.33,53.34,27100.0,31.085,31.1083,31.0792,31.085,27100.0
2007-03-29 12:25:00,53.34,53.34,53.3,53.3,22000.0,31.085,31.085,31.0617,31.0617,22000.0
2007-03-29 12:30:00,53.31,53.34,53.29,53.31,63200.0,31.0675,31.085,31.0559,31.0675,63200.0
2007-03-29 12:35:00,53.31,53.36,53.31,53.35,10800.0,31.0675,31.0967,31.0675,31.0908,10800.0
2007-03-29 12:40:00,53.35,53.37,53.35,53.37,14600.0,31.0908,31.1025,31.0908,31.1025,14600.0
2007-03-29 12:45:00,53.36,53.41,53.35,53.4,39000.0,31.0967,31.1258,31.0908,31.12,39000.0
2007-03-29 12:50:00,53.41,53.43,53.35,53.38,79400.0,31.1258,31.1375,31.0908,31.1083,79400.0
2007-03-29 12:55:00,53.38,53.38,53.3,53.31,53600.0,31.1083,31.1083,31.0617,31.0675,53600.0
2007-03-29 13:00:00,53.3,53.31,53.29,53.3,60800.0,31.0617,31.0675,31.0559,31.0617,60800.0
2007-03-29 13:05:00,53.3,53.38,53.3,53.37,23500.0,31.0617,31.1083,31.0617,31.1025,23500.0
2007-03-29 13:10:00,53.37,53.38,53.35,53.35,9500.0,31.1025,31.1083,31.0908,31.0908,9500.0
2007-03-29 13:15:00,53.36,53.36,53.27,53.31,59100.0,31.0967,31.0967,31.0442,31.0675,59100.0
2007-03-29 13:20:00,53.31,53.33,53.27,53.3,83200.0,31.0675,31.0792,31.0442,31.0617,83200.0
2007-03-29 13:25:00,53.31,53.34,53.3,53.33,32300.0,31.0675,31.085,31.0617,31.0792,32300.0
2007-03-29 13:30:00,53.33,53.35,53.33,53.35,9500.0,31.0792,31.0908,31.0792,31.0908,9500.0
2007-03-29 13:35:00,53.36,53.38,53.34,53.35,25900.0,31.0967,31.1083,31.085,31.0908,25900.0
2007-03-29 13:40:00,53.36,53.38,53.32,53.35,28000.0,31.0967,31.1083,31.0734,31.0908,28000.0
2007-03-29 13:45:00,53.35,53.36,53.29,53.31,33800.0,31.0908,31.0967,31.0559,31.0675,33800.0
2007-03-29 13:50:00,53.3,53.31,53.3,53.31,9200.0,31.0617,31.0675,31.0617,31.0675,9200.0
2007-03-29 13:55:00,53.31,53.31,53.28,53.31,73300.0,31.0675,31.0675,31.05,31.0675,73300.0
2007-03-29 14:00:00,53.31,53.34,53.29,53.3,54300.0,31.0675,31.085,31.0559,31.0617,54300.0
2007-03-29 14:05:00,53.31,53.32,53.27,53.3,111600.0,31.0675,31.0734,31.0442,31.0617,111600.0
2007-03-29 14:10:00,53.31,53.34,53.27,53.28,35400.0,31.0675,31.085,31.0442,31.05,35400.0
2007-03-29 14:15:00,53.29,53.29,53.17,53.24,68300.0,31.0559,31.0559,30.9859,31.0267,68300.0
2007-03-29 14:20:00,53.25,53.29,53.21,53.23,51200.0,31.0326,31.0559,31.0092,31.0209,51200.0
2007-03-29 14:25:00,53.22,53.3,53.19,53.24,37100.0,31.0151,31.0617,30.9976,31.0267,37100.0
2007-03-29 14:30:00,53.25,53.25,53.08,53.09,51800.0,31.0326,31.0326,30.9335,30.9393,51800.0
2007-03-29 14:35:00,53.11,53.2,53.09,53.2,61100.0,30.951,31.0034,30.9393,31.0034,61100.0
2007-03-29 14:40:00,53.19,53.27,53.18,53.26,36200.0,30.9976,31.0442,30.9918,31.0384,36200.0
2007-03-29 14:45:00,53.26,53.27,53.23,53.24,16200.0,31.0384,31.0442,31.0209,31.0267,16200.0
2007-03-29 14:50:00,53.24,53.3,53.24,53.25,20500.0,31.0267,31.0617,31.0267,31.0326,20500.0
2007-03-29 14:55:00,53.26,53.27,53.2,53.25,31400.0,31.0384,31.0442,31.0034,31.0326,31400.0
2007-03-29 15:00:00,53.25,53.29,52.73,53.13,866900.0,31.0326,31.0559,30.7295,30.9626,866900.0
2007-03-29 15:05:00,53.13,53.25,53.1,53.19,187800.0,30.9626,31.0326,30.9451,30.9976,187800.0
2007-03-29 15:10:00,53.2,53.34,53.2,53.31,107200.0,31.0034,31.085,31.0034,31.0675,107200.0
2007-03-29 15:15:00,53.31,53.39,53.29,53.34,106900.0,31.0675,31.1141,31.0559,31.085,106900.0
2007-03-29 15:20:00,53.34,53.37,53.29,53.34,49200.0,31.085,31.1025,31.0559,31.085,49200.0
2007-03-29 15:25:00,53.32,53.41,53.32,53.4,54900.0,31.0734,31.1258,31.0734,31.12,54900.0
2007-03-29 15:30:00,53.38,53.4,53.36,53.37,58000.0,31.1083,31.12,31.0967,31.1025,58000.0
2007-03-29 15:35:00,53.37,53.4,53.35,53.37,38900.0,31.1025,31.12,31.0908,31.1025,38900.0
2007-03-29 15:40:00,53.37,53.45,53.32,53.43,113200.0,31.1025,31.1491,31.0734,31.1375,113200.0
2007-03-29 15:45:00,53.43,53.44,53.4,53.44,51800.0,31.1375,31.1433,31.12,31.1433,51800.0
2007-03-29 15:50:00,53.43,53.44,53.31,53.36,91000.0,31.1375,31.1433,31.0675,31.0967,91000.0
2007-03-29 15:55:00,53.37,53.43,53.34,53.38,137900.0,31.1025,31.1375,31.085,31.1083,137900.0
2007-03-30 09:30:00,53.5,53.5,53.29,53.3,61200.0,31.1782,31.1782,31.0559,31.0617,61200.0
2007-03-30 09:35:00,53.29,53.43,53.29,53.43,18100.0,31.0559,31.1375,31.0559,31.1375,18100.0
2007-03-30 09:40:00,53.43,53.55,53.42,53.55,42600.0,31.1375,31.2074,31.1316,31.2074,42600.0
2007-03-30 09:45:00,53.54,53.65,53.51,53.52,48500.0,31.2016,31.2657,31.1841,31.1899,48500.0
2007-03-30 09:50:00,53.52,53.62,53.52,53.55,28900.0,31.1899,31.2482,31.1899,31.2074,28900.0
2007-03-30 09:55:00,53.56,53.65,53.5,53.64,54500.0,31.2132,31.2657,31.1782,31.2598,54500.0
2007-03-30 10:00:00,53.64,53.72,53.56,53.66,97600.0,31.2598,31.3065,31.2132,31.2715,97600.0
2007-03-30 10:05:00,53.66,53.67,53.5,53.5,88200.0,31.2715,31.2773,31.1782,31.1782,88200.0
2007-03-30 10:10:00,53.51,53.6,53.51,53.57,49900.0,31.1841,31.2365,31.1841,31.219,49900.0
2007-03-30 10:15:00,53.58,53.59,53.47,53.5,42100.0,31.2249,31.2307,31.1608,31.1782,42100.0
2007-03-30 10:20:00,53.48,53.5,53.41,53.49,22900.0,31.1666,31.1782,31.1258,31.1724,22900.0
2007-03-30 10:25:00,53.5,53.57,53.43,53.43,33400.0,31.1782,31.219,31.1375,31.1375,33400.0
2007-03-30 10:30:00,53.43,53.43,53.34,53.43,22000.0,31.1375,31.1375,31.085,31.1375,22000.0
2007-03-30 10:35:00,53.44,53.51,53.43,53.48,22700.0,31.1433,31.1841,31.1375,31.1666,22700.0
2007-03-30 10:40:00,53.47,53.52,53.46,53.49,16800.0,31.1608,31.1899,31.1549,31.1724,16800.0
2007-03-30 10:45:00,53.49,53.55,53.46,53.52,43900.0,31.1724,31.2074,31.1549,31.1899,43900.0
2007-03-30 10:50:00,53.52,53.53,53.49,53.51,54300.0,31.1899,31.1957,31.1724,31.1841,54300.0
2007-03-30 10:55:00,53.5,53.56,53.5,53.55,20100.0,31.1782,31.2132,31.1782,31.2074,20100.0
2007-03-30 11:00:00,53.55,53.57,53.53,53.53,17600.0,31.2074,31.219,31.1957,31.1957,17600.0
2007-03-30 11:05:00,53.54,53.62,53.54,53.61,18500.0,31.2016,31.2482,31.2016,31.2424,18500.0
2007-03-30 11:10:00,53.62,53.62,53.57,53.59,33300.0,31.2482,31.2482,31.219,31.2307,33300.0
2007-03-30 11:15:00,53.6,53.62,53.53,53.57,35700.0,31.2365,31.2482,31.1957,31.219,35700.0
2007-03-30 11:20:00,53.57,53.61,53.54,53.54,17900.0,31.219,31.2424,31.2016,31.2016,17900.0
2007-03-30 11:25:00,53.53,53.53,53.47,53.51,137300.0,31.1957,31.1957,31.1608,31.1841,137300.0
2007-03-30 11:30:00,53.51,53.57,53.49,53.53,47800.0,31.1841,31.219,31.1724,31.1957,47800.0
2007-03-30 11:35:00,53.52,53.57,53.5,53.56,37900.0,31.1899,31.219,31.1782,31.2132,37900.0
2007-03-30 11:40:00,53.57,53.58,53.45,53.49,102000.0,31.219,31.2249,31.1491,31.1724,102000.0
2007-03-30 11:45:00,53.5,53.52,53.2,53.34,126200.0,31.1782,31.1899,31.0034,31.085,126200.0
2007-03-30 11:50:00,53.35,53.43,53.29,53.37,62300.0,31.0908,31.1375,31.0559,31.1025,62300.0
2007-03-30 11:55:00,53.36,53.48,53.36,53.39,64600.0,31.0967,31.1666,31.0967,31.1141,64600.0
2007-03-30 12:00:00,53.39,53.41,53.32,53.35,65800.0,31.1141,31.1258,31.0734,31.0908,65800.0
2007-03-30 12:05:00,53.33,53.43,53.32,53.36,29800.0,31.0792,31.1375,31.0734,31.0967,29800.0
2007-03-30 12:10:00,53.35,53.38,53.34,53.38,16700.0,31.0908,31.1083,31.085,31.1083,16700.0
2007-03-30 12:15:00,53.38,53.4,53.34,53.38,39100.0,31.1083,31.12,31.085,31.1083,39100.0
2007-03-30 12:20:00,53.38,53.4,53.32,53.36,24100.0,31.1083,31.12,31.0734,31.0967,24100.0
2007-03-30 12:25:00,53.36,53.4,53.34,53.4,18900.0,31.0967,31.12,31.085,31.12,18900.0
2007-03-30 12:30:00,53.4,53.48,53.39,53.46,24200.0,31.12,31.1666,31.1141,31.1549,24200.0
2007-03-30 12:35:00,53.46,53.47,53.44,53.44,18600.0,31.1549,31.1608,31.1433,31.1433,18600.0
2007-03-30 12:40:00,53.44,53.46,53.42,53.43,19700.0,31.1433,31.1549,31.1316,31.1375,19700.0
2007-03-30 12:45:00,53.43,53.43,53.38,53.39,26300.0,31.1375,31.1375,31.1083,31.1141,26300.0
2007-03-30 12:50:00,53.39,53.4,53.36,53.37,15000.0,31.1141,31.12,31.0967,31.1025,15000.0
2007-03-30 12:55:00,53.36,53.43,53.34,53.41,17800.0,31.0967,31.1375,31.085,31.1258,17800.0
2007-03-30 13:00:00,53.39,53.4,53.35,53.37,11200.0,31.1141,31.12,31.0908,31.1025,11200.0
2007-03-30 13:05:00,53.37,53.49,53.36,53.48,22800.0,31.1025,31.1724,31.0967,31.1666,22800.0
2007-03-30 13:10:00,53.47,53.48,53.4,53.4,7600.0,31.1608,31.1666,31.12,31.12,7600.0
2007-03-30 13:15:00,53.4,53.42,53.39,53.41,14000.0,31.12,31.1316,31.1141,31.1258,14000.0
2007-03-30 13:20:00,53.42,53.42,53.37,53.37,13200.0,31.1316,31.1316,31.1025,31.1025,13200.0
2007-03-30 13:25:00,53.36,53.43,53.36,53.42,11500.0,31.0967,31.1375,31.0967,31.1316,11500.0
2007-03-30 13:30:00,53.43,53.47,53.39,53.39,24000.0,31.1375,31.1608,31.1141,31.1141,24000.0
2007-03-30 13:35:00,53.39,53.4,53.36,53.38,13700.0,31.1141,31.12,31.0967,31.1083,13700.0
2007-03-30 13:40:00,53.39,53.43,53.35,53.36,51300.0,31.1141,31.1375,31.0908,31.0967,51300.0
2007-03-30 13:45:00,53.35,53.38,53.33,53.38,35400.0,31.0908,31.1083,31.0792,31.1083,35400.0
2007-03-30 13:50:00,53.38,53.41,53.37,53.4,12500.0,31.1083,31.1258,31.1025,31.12,12500.0
2007-03-30 13:55:00,53.39,53.44,53.39,53.43,12600.0,31.1141,31.1433,31.1141,31.1375,12600.0
2007-03-30 14:00:00,53.43,53.48,53.4,53.4,16600.0,31.1375,31.1666,31.12,31.12,16600.0
2007-03-30 14:05:00,53.4,53.46,53.4,53.46,10800.0,31.12,31.1549,31.12,31.1549,10800.0
2007-03-30 14:10:00,53.46,53.5,53.46,53.5,15300.0,31.1549,31.1782,31.1549,31.1782,15300.0
2007-03-30 14:15:00,53.49,53.5,53.42,53.44,21200.0,31.1724,31.1782,31.1316,31.1433,21200.0
2007-03-30 14:20:00,53.45,53.52,53.43,53.5,39900.0,31.1491,31.1899,31.1375,31.1782,39900.0
2007-03-30 14:25:00,53.5,53.57,53.5,53.57,36300.0,31.1782,31.219,31.1782,31.219,36300.0
2007-03-30 14:30:00,53.57,53.58,53.54,53.57,18300.0,31.219,31.2249,31.2016,31.219,18300.0
2007-03-30 14:35:00,53.57,53.71,53.57,53.7,79200.0,31.219,31.3006,31.219,31.2948,79200.0
2007-03-30 14:40:00,53.7,53.74,53.66,53.69,61900.0,31.2948,31.3181,31.2715,31.289,61900.0
2007-03-30 14:45:00,53.7,53.7,53.57,53.63,58600.0,31.2948,31.2948,31.219,31.254,58600.0
2007-03-30 14:50:00,53.63,53.67,53.6,53.61,32500.0,31.254,31.2773,31.2365,31.2424,32500.0
2007-03-30 14:55:00,53.61,54.08,53.59,53.67,75400.0,31.2424,31.5163,31.2307,31.2773,75400.0
2007-03-30 15:00:00,53.67,53.67,53.59,53.61,78200.0,31.2773,31.2773,31.2307,31.2424,78200.0
2007-03-30 15:05:00,53.6,53.65,53.58,53.6,63500.0,31.2365,31.2657,31.2249,31.2365,63500.0
2007-03-30 15:10:00,53.6,53.61,53.56,53.59,53000.0,31.2365,31.2424,31.2132,31.2307,53000.0
2007-03-30 15:15:00,53.6,53.66,53.6,53.65,52700.0,31.2365,31.2715,31.2365,31.2657,52700.0
2007-03-30 15:20:00,53.65,53.68,53.62,53.67,53800.0,31.2657,31.2831,31.2482,31.2773,53800.0
2007-03-30 15:25:00,53.67,53.74,53.67,53.7,54200.0,31.2773,31.3181,31.2773,31.2948,54200.0
2007-03-30 15:30:00,53.7,53.72,53.66,53.67,75400.0,31.2948,31.3065,31.2715,31.2773,75400.0
2007-03-30 15:35:00,53.66,53.67,53.6,53.6,49800.0,31.2715,31.2773,31.2365,31.2365,49800.0
2007-03-30 15:40:00,53.61,53.72,53.6,53.69,80900.0,31.2424,31.3065,31.2365,31.289,80900.0
2007-03-30 15:45:00,53.68,53.77,53.67,53.75,75800.0,31.2831,31.3356,31.2773,31.3239,75800.0
2007-03-30 15:50:00,53.75,53.75,53.68,53.7,88400.0,31.3239,31.3239,31.2831,31.2948,88400.0
2007-03-30 15:55:00,53.7,53.73,53.64,53.71,166100.0,31.2948,31.3123,31.2598,31.3006,166100.0
2007-04-02 09:30:00,53.96,54.02,53.9,54.01,167900.0,31.4463,31.4813,31.4114,31.4755,167900.0
2007-04-02 09:35:00,53.99,54.06,53.98,54.02,45500.0,31.4638,31.5046,31.458,31.4813,45500.0
2007-04-02 09:40:00,54.01,54.09,54.0,54.09,48500.0,31.4755,31.5221,31.4696,31.5221,48500.0
2007-04-02 09:45:00,54.1,54.17,54.09,54.15,89700.0,31.5279,31.5687,31.5221,31.557,89700.0
2007-04-02 09:50:00,54.15,54.21,54.14,54.2,85300.0,31.557,31.592,31.5512,31.5862,85300.0
2007-04-02 09:55:00,54.2,54.2,54.1,54.1,33600.0,31.5862,31.5862,31.5279,31.5279,33600.0
2007-04-02 10:00:00,54.1,54.12,53.91,54.0,132200.0,31.5279,31.5396,31.4172,31.4696,132200.0
2007-04-02 10:05:00,54.01,54.02,53.9,53.94,91600.0,31.4755,31.4813,31.4114,31.4347,91600.0
2007-04-02 10:10:00,53.95,54.03,53.94,54.0,39700.0,31.4405,31.4871,31.4347,31.4696,39700.0
2007-04-02 10:15:00,54.01,54.03,53.95,53.99,30000.0,31.4755,31.4871,31.4405,31.4638,30000.0
2007-04-02 10:20:00,54.0,54.09,53.99,54.06,34000.0,31.4696,31.5221,31.4638,31.5046,34000.0
2007-04-02 10:25:00,54.05,54.15,54.01,54.15,53600.0,31.4988,31.557,31.4755,31.557,53600.0
2007-04-02 10:30:00,54.15,54.23,54.15,54.19,81600.0,31.557,31.6037,31.557,31.5804,81600.0
2007-04-02 10:35:00,54.19,54.22,54.18,54.2,37500.0,31.5804,31.5978,31.5745,31.5862,37500.0
2007-04-02 10:40:00,54.21,54.23,54.14,54.15,83500.0,31.592,31.6037,31.5512,31.557,83500.0
2007-04-02 10:45:00,54.15,54.19,54.09,54.16,87200.0,31.557,31.5804,31.5221,31.5629,87200.0
2007-04-02 10:50:00,54.16,54.19,54.15,54.19,67600.0,31.5629,31.5804,31.557,31.5804,67600.0
2007-04-02 10:55:00,54.18,54.24,54.16,54.19,152800.0,31.5745,31.6095,31.5629,31.5804,152800.0
2007-04-02 11:00:00,54.19,54.28,54.15,54.27,116600.0,31.5804,31.6328,31.557,31.627,116600.0
2007-04-02 11:05:00,54.27,54.28,54.24,54.26,33400.0,31.627,31.6328,31.6095,31.6212,33400.0
2007-04-02 11:10:00,54.26,54.38,54.26,54.35,54900.0,31.6212,31.6911,31.6212,31.6736,54900.0
2007-04-02 11:15:00,54.36,54.39,54.33,54.34,63800.0,31.6794,31.6969,31.6619,31.6678,63800.0
2007-04-02 11:20:00,54.33,54.35,54.32,54.33,52300.0,31.6619,31.6736,31.6561,31.6619,52300.0
2007-04-02 11:25:00,54.33,54.36,54.32,54.34,67000.0,31.6619,31.6794,31.6561,31.6678,67000.0
2007-04-02 11:30:00,54.34,54.36,54.32,54.32,34500.0,31.6678,31.6794,31.6561,31.6561,34500.0
2007-04-02 11:35:00,54.33,54.35,54.33,54.33,45000.0,31.6619,31.6736,31.6619,31.6619,45000.0
2007-04-02 11:40:00,54.33,54.34,54.32,54.34,29400.0,31.6619,31.6678,31.6561,31.6678,29400.0
2007-04-02 11:45:00,54.33,54.35,54.27,54.29,40400.0,31.6619,31.6736,31.627,31.6386,40400.0
2007-04-02 11:50:00,54.28,54.3,54.25,54.27,44300.0,31.6328,31.6445,31.6153,31.627,44300.0
2007-04-02 11:55:00,54.27,54.28,54.23,54.26,50300.0,31.627,31.6328,31.6037,31.6212,50300.0
2007-04-02 12:00:00,54.25,54.3,54.24,54.29,32200.0,31.6153,31.6445,31.6095,31.6386,32200.0
2007-04-02 12:05:00,54.29,54.29,54.2,54.2,43900.0,31.6386,31.6386,31.5862,31.5862,43900.0
2007-04-02 12:10:00,54.21,54.22,54.19,54.22,19000.0,31.592,31.5978,31.5804,31.5978,19000.0
2007-04-02 12:15:00,54.21,54.28,54.21,54.27,40900.0,31.592,31.6328,31.592,31.627,40900.0
2007-04-02 12:20:00,54.27,54.29,54.24,54.29,35600.0,31.627,31.6386,31.6095,31.6386,35600.0
2007-04-02 12:25:00,54.29,54.29,54.26,54.26,33600.0,31.6386,31.6386,31.6212,31.6212,33600.0
2007-04-02 12:30:00,54.26,54.26,54.22,54.22,23400.0,31.6212,31.6212,31.5978,31.5978,23400.0
2007-04-02 12:35:00,54.22,54.22,54.19,54.19,27600.0,31.5978,31.5978,31.5804,31.5804,27600.0
2007-04-02 12:40:00,54.19,54.19,54.16,54.18,19600.0,31.5804,31.5804,31.5629,31.5745,19600.0
2007-04-02 12:45:00,54.18,54.2,54.17,54.2,18800.0,31.5745,31.5862,31.5687,31.5862,18800.0
2007-04-02 12:50:00,54.2,54.21,54.18,54.18,23100.0,31.5862,31.592,31.5745,31.5745,23100.0
2007-04-02 12:55:00,54.18,54.19,54.11,54.17,66800.0,31.5745,31.5804,31.5337,31.5687,66800.0
2007-04-02 13:00:00,54.17,54.2,54.17,54.17,24300.0,31.5687,31.5862,31.5687,31.5687,24300.0
2007-04-02 13:05:00,54.18,54.2,54.16,54.19,40600.0,31.5745,31.5862,31.5629,31.5804,40600.0
2007-04-02 13:10:00,54.19,54.22,54.17,54.2,80600.0,31.5804,31.5978,31.5687,31.5862,80600.0
2007-04-02 13:15:00,54.2,54.27,54.18,54.25,60600.0,31.5862,31.627,31.5745,31.6153,60600.0
2007-04-02 13:20:00,54.26,54.3,54.23,54.24,62200.0,31.6212,31.6445,31.6037,31.6095,62200.0
2007-04-02 13:25:00,54.25,54.36,54.25,54.33,48900.0,31.6153,31.6794,31.6153,31.6619,48900.0
2007-04-02 13:30:00,54.33,54.33,54.26,54.27,26900.0,31.6619,31.6619,31.6212,31.627,26900.0
2007-04-02 13:35:00,54.27,54.28,54.24,54.24,23900.0,31.627,31.6328,31.6095,31.6095,23900.0
2007-04-02 13:40:00,54.24,54.25,54.22,54.23,31800.0,31.6095,31.6153,31.5978,31.6037,31800.0
2007-04-02 13:45:00,54.22,54.26,54.21,54.25,39200.0,31.5978,31.6212,31.592,31.6153,39200.0
2007-04-02 13:50:00,54.26,54.29,54.24,54.25,34900.0,31.6212,31.6386,31.6095,31.6153,34900.0
2007-04-02 13:55:00,54.25,54.26,54.23,54.25,45400.0,31.6153,31.6212,31.6037,31.6153,45400.0
2007-04-02 14:00:00,54.24,54.27,54.19,54.22,86300.0,31.6095,31.627,31.5804,31.5978,86300.0
2007-04-02 14:05:00,54.23,54.24,54.22,54.24,22800.0,31.6037,31.6095,31.5978,31.6095,22800.0
2007-04-02 14:10:00,54.23,54.25,54.21,54.24,29600.0,31.6037,31.6153,31.592,31.6095,29600.0
2007-04-02 14:15:00,54.23,54.35,54.23,54.35,66300.0,31.6037,31.6736,31.6037,31.6736,66300.0
2007-04-02 14:20:00,54.36,54.44,54.35,54.43,103800.0,31.6794,31.7261,31.6736,31.7202,103800.0
2007-04-02 14:25:00,54.44,54.48,54.39,54.39,82500.0,31.7261,31.7494,31.6969,31.6969,82500.0
2007-04-02 14:30:00,54.39,54.41,54.36,54.39,43200.0,31.6969,31.7086,31.6794,31.6969,43200.0
2007-04-02 14:35:00,54.38,54.39,54.33,54.34,31100.0,31.6911,31.6969,31.6619,31.6678,31100.0
2007-04-02 14:40:00,54.34,54.42,54.33,54.42,52400.0,31.6678,31.7144,31.6619,31.7144,52400.0
2007-04-02 14:45:00,54.43,54.45,54.4,54.4,51200.0,31.7202,31.7319,31.7027,31.7027,51200.0
2007-04-02 14:50:00,54.4,54.4,54.34,54.36,28600.0,31.7027,31.7027,31.6678,31.6794,28600.0
2007-04-02 14:55:00,54.36,54.42,54.35,54.41,70600.0,31.6794,31.7144,31.6736,31.7086,70600.0
2007-04-02 15:00:00,54.41,54.42,54.39,54.42,60800.0,31.7086,31.7144,31.6969,31.7144,60800.0
2007-04-02 15:05:00,54.42,54.44,54.4,54.41,97400.0,31.7144,31.7261,31.7027,31.7086,97400.0
2007-04-02 15:10:00,54.42,54.49,54.41,54.47,96900.0,31.7144,31.7552,31.7086,31.7435,96900.0
2007-04-02 15:15:00,54.47,54.48,54.39,54.4,101300.0,31.7435,31.7494,31.6969,31.7027,101300.0
2007-04-02 15:20:00,54.4,54.43,54.39,54.41,81900.0,31.7027,31.7202,31.6969,31.7086,81900.0
2007-04-02 15:25:00,54.41,54.48,54.39,54.46,102800.0,31.7086,31.7494,31.6969,31.7377,102800.0
2007-04-02 15:30:00,54.47,54.47,54.42,54.42,30500.0,31.7435,31.7435,31.7144,31.7144,30500.0
2007-04-02 15:35:00,54.42,54.43,54.39,54.41,115500.0,31.7144,31.7202,31.6969,31.7086,115500.0
2007-04-02 15:40:00,54.4,54.4,54.37,54.4,143700.0,31.7027,31.7027,31.6853,31.7027,143700.0
2007-04-02 15:45:00,54.4,54.41,54.37,54.37,121300.0,31.7027,31.7086,31.6853,31.6853,121300.0
2007-04-02 15:50:00,54.38,54.38,54.34,54.34,93900.0,31.6911,31.6911,31.6678,31.6678,93900.0
2007-04-02 15:55:00,54.35,54.39,54.31,54.38,173200.0,31.6736,31.6969,31.6503,31.6911,173200.0
2007-04-03 09:30:00,54.15,54.39,54.11,54.34,138800.0,31.557,31.6969,31.5337,31.6678,138800.0
2007-04-03 09:35:00,54.34,54.42,54.32,54.4,101800.0,31.6678,31.7144,31.6561,31.7027,101800.0
2007-04-03 09:40:00,54.41,54.55,54.4,54.49,186100.0,31.7086,31.7902,31.7027,31.7552,186100.0
2007-04-03 09:45:00,54.49,54.56,54.42,54.51,97300.0,31.7552,31.796,31.7144,31.7668,97300.0
2007-04-03 09:50:00,54.51,54.55,54.49,54.49,44000.0,31.7668,31.7902,31.7552,31.7552,44000.0
2007-04-03 09:55:00,54.5,54.5,54.4,54.45,43400.0,31.761,31.761,31.7027,31.7319,43400.0
2007-04-03 10:00:00,54.46,54.66,54.46,54.64,106500.0,31.7377,31.8543,31.7377,31.8426,106500.0
2007-04-03 10:05:00,54.65,54.69,54.5,54.5,68700.0,31.8484,31.8717,31.761,31.761,68700.0
2007-04-03 10:10:00,54.51,54.59,54.48,54.49,81700.0,31.7668,31.8135,31.7494,31.7552,81700.0
2007-04-03 10:15:00,54.49,54.55,54.49,54.55,32100.0,31.7552,31.7902,31.7552,31.7902,32100.0
2007-04-03 10:20:00,54.53,54.63,54.53,54.54,57400.0,31.7785,31.8368,31.7785,31.7843,57400.0
2007-04-03 10:25:00,54.55,54.55,54.46,54.49,44600.0,31.7902,31.7902,31.7377,31.7552,44600.0
2007-04-03 10:30:00,54.5,54.51,54.36,54.39,86300.0,31.761,31.7668,31.6794,31.6969,86300.0
2007-04-03 10:35:00,54.38,54.51,54.38,54.51,57000.0,31.6911,31.7668,31.6911,31.7668,57000.0
2007-04-03 10:40:00,54.51,54.64,54.5,54.63,55900.0,31.7668,31.8426,31.761,31.8368,55900.0
2007-04-03 10:45:00,54.64,54.7,54.63,54.67,46000.0,31.8426,31.8776,31.8368,31.8601,46000.0
2007-04-03 10:50:00,54.67,54.69,54.59,54.63,62400.0,31.8601,31.8717,31.8135,31.8368,62400.0
2007-04-03 10:55:00,54.64,54.67,54.63,54.64,49800.0,31.8426,31.8601,31.8368,31.8426,49800.0
2007-04-03 11:00:00,54.64,54.65,54.6,54.64,21100.0,31.8426,31.8484,31.8193,31.8426,21100.0
2007-04-03 11:05:00,54.65,54.67,54.63,54.63,31600.0,31.8484,31.8601,31.8368,31.8368,31600.0
2007-04-03 11:10:00,54.63,54.65,54.6,54.61,32200.0,31.8368,31.8484,31.8193,31.8251,32200.0
2007-04-03 11:15:00,54.62,54.64,54.61,54.64,18700.0,31.831,31.8426,31.8251,31.8426,18700.0
2007-04-03 11:20:00,54.63,54.66,54.63,54.64,24800.0,31.8368,31.8543,31.8368,31.8426,24800.0
2007-04-03 11:25:00,54.65,54.68,54.59,54.59,63900.0,31.8484,31.8659,31.8135,31.8135,63900.0
2007-04-03 11:30:00,54.58,54.58,54.52,54.54,47200.0,31.8076,31.8076,31.7727,31.7843,47200.0
2007-04-03 11:35:00,54.55,54.55,54.52,54.53,20600.0,31.7902,31.7902,31.7727,31.7785,20600.0
2007-04-03 11:40:00,54.52,54.62,54.52,54.6,38700.0,31.7727,31.831,31.7727,31.8193,38700.0
2007-04-03 11:45:00,54.6,54.65,54.6,54.64,15700.0,31.8193,31.8484,31.8193,31.8426,15700.0
2007-04-03 11:50:00,54.64,54.67,54.63,54.66,50100.0,31.8426,31.8601,31.8368,31.8543,50100.0
2007-04-03 11:55:00,54.65,54.67,54.65,54.66,39800.0,31.8484,31.8601,31.8484,31.8543,39800.0
2007-04-03 12:00:00,54.66,54.67,54.65,54.65,60000.0,31.8543,31.8601,31.8484,31.8484,60000.0
2007-04-03 12:05:00,54.64,54.65,54.58,54.58,17600.0,31.8426,31.8484,31.8076,31.8076,17600.0
2007-04-03 12:10:00,54.58,54.58,54.52,54.52,22000.0,31.8076,31.8076,31.7727,31.7727,22000.0
2007-04-03 12:15:00,54.53,54.55,54.52,54.55,22300.0,31.7785,31.7902,31.7727,31.7902,22300.0
2007-04-03 12:20:00,54.55,54.55,54.52,54.53,23600.0,31.7902,31.7902,31.7727,31.7785,23600.0
2007-04-03 12:25:00,54.53,54.53,54.52,54.53,13500.0,31.7785,31.7785,31.7727,31.7785,13500.0
2007-04-03 12:30:00,54.53,54.55,54.52,54.54,25700.0,31.7785,31.7902,31.7727,31.7843,25700.0
2007-04-03 12:35:00,54.54,54.57,54.54,54.57,16100.0,31.7843,31.8018,31.7843,31.8018,16100.0
2007-04-03 12:40:00,54.57,54.59,54.55,54.59,29800.0,31.8018,31.8135,31.7902,31.8135,29800.0
2007-04-03 12:45:00,54.59,54.6,54.58,54.6,28700.0,31.8135,31.8193,31.8076,31.8193,28700.0
2007-04-03 12:50:00,54.59,54.63,54.59,54.63,21100.0,31.8135,31.8368,31.8135,31.8368,21100.0
2007-04-03 12:55:00,54.63,54.64,54.61,54.62,17700.0,31.8368,31.8426,31.8251,31.831,17700.0
2007-04-03 13:00:00,54.61,54.66,54.6,54.66,37100.0,31.8251,31.8543,31.8193,31.8543,37100.0
2007-04-03 13:05:00,54.66,54.7,54.65,54.7,66100.0,31.8543,31.8776,31.8484,31.8776,66100.0
2007-04-03 13:10:00,54.7,54.71,54.69,54.69,23400.0,31.8776,31.8834,31.8717,31.8717,23400.0
2007-04-03 13:15:00,54.69,54.74,54.69,54.73,17800.0,31.8717,31.9009,31.8717,31.8951,17800.0
2007-04-03 13:20:00,54.73,54.83,54.73,54.8,58700.0,31.8951,31.9533,31.8951,31.9359,58700.0
2007-04-03 13:25:00,54.79,54.85,54.79,54.83,15900.0,31.93,31.965,31.93,31.9533,15900.0
2007-04-03 13:30:00,54.83,54.84,54.81,54.83,22200.0,31.9533,31.9592,31.9417,31.9533,22200.0
2007-04-03 13:35:00,54.84,54.84,54.82,54.84,52100.0,31.9592,31.9592,31.9475,31.9592,52100.0
2007-04-03 13:40:00,54.83,54.88,54.82,54.88,42700.0,31.9533,31.9825,31.9475,31.9825,42700.0
2007-04-03 13:45:00,54.87,54.9,54.86,54.89,45600.0,31.9766,31.9941,31.9708,31.9883,45600.0
2007-04-03 13:50:00,54.88,54.92,54.88,54.88,84000.0,31.9825,32.0058,31.9825,31.9825,84000.0
2007-04-03 13:55:00,54.89,54.89,54.83,54.84,62300.0,31.9883,31.9883,31.9533,31.9592,62300.0
2007-04-03 14:00:00,54.84,54.85,54.77,54.77,94400.0,31.9592,31.965,31.9184,31.9184,94400.0
2007-04-03 14:05:00,54.77,54.79,54.73,54.76,38800.0,31.9184,31.93,31.8951,31.9125,38800.0
2007-04-03 14:10:00,54.76,54.78,54.68,54.72,46200.0,31.9125,31.9242,31.8659,31.8892,46200.0
2007-04-03 14:15:00,54.72,54.73,54.68,54.72,30700.0,31.8892,31.8951,31.8659,31.8892,30700.0
2007-04-03 14:20:00,54.71,54.71,54.66,54.68,48200.0,31.8834,31.8834,31.8543,31.8659,48200.0
2007-04-03 14:25:00,54.68,54.69,54.63,54.67,27900.0,31.8659,31.8717,31.8368,31.8601,27900.0
2007-04-03 14:30:00,54.67,54.7,54.65,54.67,44300.0,31.8601,31.8776,31.8484,31.8601,44300.0
2007-04-03 14:35:00,54.66,54.67,54.65,54.67,23000.0,31.8543,31.8601,31.8484,31.8601,23000.0
2007-04-03 14:40:00,54.67,54.7,54.67,54.7,26600.0,31.8601,31.8776,31.8601,31.8776,26600.0
2007-04-03 14:45:00,54.7,54.71,54.69,54.7,26300.0,31.8776,31.8834,31.8717,31.8776,26300.0
2007-04-03 14:50:00,54.69,54.72,54.69,54.71,22800.0,31.8717,31.8892,31.8717,31.8834,22800.0
2007-04-03 14:55:00,54.72,54.73,54.65,54.65,59900.0,31.8892,31.8951,31.8484,31.8484,59900.0
2007-04-03 15:00:00,54.66,54.68,54.64,54.68,59500.0,31.8543,31.8659,31.8426,31.8659,59500.0
2007-04-03 15:05:00,54.68,54.72,54.67,54.72,35900.0,31.8659,31.8892,31.8601,31.8892,35900.0
2007-04-03 15:10:00,54.71,54.72,54.68,54.71,48600.0,31.8834,31.8892,31.8659,31.8834,48600.0
2007-04-03 15:15:00,54.72,54.72,54.69,54.69,37400.0,31.8892,31.8892,31.8717,31.8717,37400.0
2007-04-03 15:20:00,54.7,54.73,54.68,54.69,56000.0,31.8776,31.8951,31.8659,31.8717,56000.0
2007-04-03 15:25:00,54.69,54.7,54.66,54.67,42900.0,31.8717,31.8776,31.8543,31.8601,42900.0
2007-04-03 15:30:00,54.67,54.67,54.65,54.66,32900.0,31.8601,31.8601,31.8484,31.8543,32900.0
2007-04-03 15:35:00,54.65,54.69,54.65,54.67,71900.0,31.8484,31.8717,31.8484,31.8601,71900.0
2007-04-03 15:40:00,54.67,54.75,54.67,54.75,101500.0,31.8601,31.9067,31.8601,31.9067,101500.0
2007-04-03 15:45:00,54.76,54.76,54.7,54.72,91800.0,31.9125,31.9125,31.8776,31.8892,91800.0
2007-04-03 15:50:00,54.71,54.73,54.69,54.7,88000.0,31.8834,31.8951,31.8717,31.8776,88000.0
2007-04-03 15:55:00,54.69,54.74,54.68,54.72,151000.0,31.8717,31.9009,31.8659,31.8892,151000.0
2007-04-04 09:30:00,54.65,54.73,54.55,54.57,59800.0,31.8484,31.8951,31.7902,31.8018,59800.0
2007-04-04 09:35:00,54.57,54.8,54.56,54.78,26100.0,31.8018,31.9359,31.796,31.9242,26100.0
2007-04-04 09:40:00,54.79,54.95,54.54,54.91,88900.0,31.93,32.0233,31.7843,32.0,88900.0
2007-04-04 09:45:00,54.91,54.91,54.69,54.73,45600.0,32.0,32.0,31.8717,31.8951,45600.0
2007-04-04 09:50:00,54.76,54.8,54.74,54.8,17400.0,31.9125,31.9359,31.9009,31.9359,17400.0
2007-04-04 09:55:00,54.76,54.76,54.69,54.69,14600.0,31.9125,31.9125,31.8717,31.8717,14600.0
2007-04-04 10:00:00,54.68,54.79,54.57,54.76,88900.0,31.8659,31.93,31.8018,31.9125,88900.0
2007-04-04 10:05:00,54.76,54.78,54.7,54.71,41700.0,31.9125,31.9242,31.8776,31.8834,41700.0
2007-04-04 10:10:00,54.71,54.8,54.7,54.78,29500.0,31.8834,31.9359,31.8776,31.9242,29500.0
2007-04-04 10:15:00,54.77,54.77,54.65,54.65,21500.0,31.9184,31.9184,31.8484,31.8484,21500.0
2007-04-04 10:20:00,54.66,54.77,54.63,54.77,55800.0,31.8543,31.9184,31.8368,31.9184,55800.0
2007-04-04 10:25:00,54.77,54.77,54.73,54.73,29400.0,31.9184,31.9184,31.8951,31.8951,29400.0
2007-04-04 10:30:00,54.73,54.85,54.69,54.82,76100.0,31.8951,31.965,31.8717,31.9475,76100.0
2007-04-04 10:35:00,54.81,54.82,54.73,54.73,50100.0,31.9417,31.9475,31.8951,31.8951,50100.0
2007-04-04 10:40:00,54.73,54.74,54.64,54.64,55800.0,31.8951,31.9009,31.8426,31.8426,55800.0
2007-04-04 10:45:00,54.63,54.69,54.57,54.6,48200.0,31.8368,31.8717,31.8018,31.8193,48200.0
2007-04-04 10:50:00,54.61,54.63,54.5,54.58,89100.0,31.8251,31.8368,31.761,31.8076,89100.0
2007-04-04 10:55:00,54.59,54.65,54.58,54.64,53500.0,31.8135,31.8484,31.8076,31.8426,53500.0
2007-04-04 11:00:00,54.63,54.7,54.63,54.68,43400.0,31.8368,31.8776,31.8368,31.8659,43400.0
2007-04-04 11:05:00,54.69,54.8,54.69,54.8,30700.0,31.8717,31.9359,31.8717,31.9359,30700.0
2007-04-04 11:10:00,54.8,54.85,54.8,54.85,26900.0,31.9359,31.965,31.9359,31.965,26900.0
2007-04-04 11:15:00,54.85,54.91,54.84,54.89,21000.0,31.965,32.0,31.9592,31.9883,21000.0
2007-04-04 11:20:00,54.89,54.9,54.83,54.83,25100.0,31.9883,31.9941,31.9533,31.9533,25100.0
2007-04-04 11:25:00,54.82,54.88,54.8,54.87,22300.0,31.9475,31.9825,31.9359,31.9766,22300.0
2007-04-04 11:30:00,54.87,54.96,54.83,54.95,97000.0,31.9766,32.0291,31.9533,32.0233,97000.0
2007-04-04 11:35:00,54.95,54.97,54.91,54.97,63200.0,32.0233,32.0349,32.0,32.0349,63200.0
2007-04-04 11:40:00,54.97,54.98,54.94,54.94,32700.0,32.0349,32.0407,32.0174,32.0174,32700.0
2007-04-04 11:45:00,54.94,54.95,54.93,54.93,15300.0,32.0174,32.0233,32.0116,32.0116,15300.0
2007-04-04 11:50:00,54.94,54.97,54.93,54.95,23200.0,32.0174,32.0349,32.0116,32.0233,23200.0
2007-04-04 11:55:00,54.95,54.96,54.92,54.92,19700.0,32.0233,32.0291,32.0058,32.0058,19700.0
2007-04-04 12:00:00,54.93,54.99,54.92,54.98,24400.0,32.0116,32.0466,32.0058,32.0407,24400.0
2007-04-04 12:05:00,54.99,55.0,54.95,54.98,45100.0,32.0466,32.0524,32.0233,32.0407,45100.0
2007-04-04 12:10:00,54.98,55.0,54.96,54.97,46100.0,32.0407,32.0524,32.0291,32.0349,46100.0
2007-04-04 12:15:00,54.96,55.0,54.95,54.98,26700.0,32.0291,32.0524,32.0233,32.0407,26700.0
2007-04-04 12:20:00,54.98,54.99,54.97,54.98,18500.0,32.0407,32.0466,32.0349,32.0407,18500.0
2007-04-04 12:25:00,54.98,54.99,54.97,54.98,15800.0,32.0407,32.0466,32.0349,32.0407,15800.0
2007-04-04 12:30:00,54.98,54.98,54.97,54.97,11800.0,32.0407,32.0407,32.0349,32.0349,11800.0
2007-04-04 12:35:00,54.98,54.98,54.97,54.98,15900.0,32.0407,32.0407,32.0349,32.0407,15900.0
2007-04-04 12:40:00,54.98,54.98,54.97,54.97,15300.0,32.0407,32.0407,32.0349,32.0349,15300.0
2007-04-04 12:45:00,54.98,54.99,54.95,54.98,30200.0,32.0407,32.0466,32.0233,32.0407,30200.0
2007-04-04 12:50:00,54.98,54.98,54.95,54.96,15200.0,32.0407,32.0407,32.0233,32.0291,15200.0
2007-04-04 12:55:00,54.96,54.99,54.96,54.98,49800.0,32.0291,32.0466,32.0291,32.0407,49800.0
2007-04-04 13:00:00,54.99,55.0,54.95,54.97,230700.0,32.0466,32.0524,32.0233,32.0349,230700.0
2007-04-04 13:05:00,54.97,55.0,54.96,54.99,42200.0,32.0349,32.0524,32.0291,32.0466,42200.0
2007-04-04 13:10:00,54.98,54.99,54.96,54.97,45900.0,32.0407,32.0466,32.0291,32.0349,45900.0
2007-04-04 13:15:00,54.97,55.0,54.97,54.99,52800.0,32.0349,32.0524,32.0349,32.0466,52800.0
2007-04-04 13:20:00,55.0,55.09,54.99,55.07,106700.0,32.0524,32.1049,32.0466,32.0932,106700.0
2007-04-04 13:25:00,55.07,55.15,55.04,55.12,140800.0,32.0932,32.1398,32.0757,32.1223,140800.0
2007-04-04 13:30:00,55.11,55.12,55.04,55.04,32700.0,32.1165,32.1223,32.0757,32.0757,32700.0
2007-04-04 13:35:00,55.03,55.09,55.0,55.02,62100.0,32.0699,32.1049,32.0524,32.0641,62100.0
2007-04-04 13:40:00,55.02,55.03,54.97,55.0,32200.0,32.0641,32.0699,32.0349,32.0524,32200.0
2007-04-04 13:45:00,54.99,55.01,54.96,55.0,38300.0,32.0466,32.0582,32.0291,32.0524,38300.0
2007-04-04 13:50:00,55.01,55.01,54.99,55.0,42500.0,32.0582,32.0582,32.0466,32.0524,42500.0
2007-04-04 13:55:00,55.0,55.0,54.98,55.0,52100.0,32.0524,32.0524,32.0407,32.0524,52100.0
2007-04-04 14:00:00,55.0,55.0,54.96,54.97,43700.0,32.0524,32.0524,32.0291,32.0349,43700.0
2007-04-04 14:05:00,54.97,55.01,54.97,55.0,68200.0,32.0349,32.0582,32.0349,32.0524,68200.0
2007-04-04 14:10:00,55.0,55.04,54.98,54.98,112400.0,32.0524,32.0757,32.0407,32.0407,112400.0
2007-04-04 14:15:00,54.98,55.02,54.98,55.01,42900.0,32.0407,32.0641,32.0407,32.0582,42900.0
2007-04-04 14:20:00,55.01,55.02,55.0,55.02,24700.0,32.0582,32.0641,32.0524,32.0641,24700.0
2007-04-04 14:25:00,55.01,55.05,55.01,55.02,28900.0,32.0582,32.0815,32.0582,32.0641,28900.0
2007-04-04 14:30:00,55.03,55.06,55.02,55.05,12200.0,32.0699,32.0874,32.0641,32.0815,12200.0
2007-04-04 14:35:00,55.06,55.09,55.06,55.08,40900.0,32.0874,32.1049,32.0874,32.099,40900.0
2007-04-04 14:40:00,55.08,55.1,55.06,55.06,33500.0,32.099,32.1107,32.0874,32.0874,33500.0
2007-04-04 14:45:00,55.06,55.06,55.04,55.05,42600.0,32.0874,32.0874,32.0757,32.0815,42600.0
2007-04-04 14:50:00,55.04,55.1,55.04,55.1,21300.0,32.0757,32.1107,32.0757,32.1107,21300.0
2007-04-04 14:55:00,55.09,55.12,55.07,55.11,60300.0,32.1049,32.1223,32.0932,32.1165,60300.0
2007-04-04 15:00:00,55.11,55.11,55.07,55.1,34900.0,32.1165,32.1165,32.0932,32.1107,34900.0
2007-04-04 15:05:00,55.11,55.18,55.09,55.17,65300.0,32.1165,32.1573,32.1049,32.1515,65300.0
2007-04-04 15:10:00,55.18,55.2,55.16,55.17,91300.0,32.1573,32.169,32.1456,32.1515,91300.0
2007-04-04 15:15:00,55.17,55.24,55.17,55.23,57300.0,32.1515,32.1923,32.1515,32.1864,57300.0
2007-04-04 15:20:00,55.23,55.23,55.12,55.13,83700.0,32.1864,32.1864,32.1223,32.1282,83700.0
2007-04-04 15:25:00,55.12,55.13,55.08,55.1,64300.0,32.1223,32.1282,32.099,32.1107,64300.0
2007-04-04 15:30:00,55.1,55.14,55.09,55.09,50900.0,32.1107,32.134,32.1049,32.1049,50900.0
2007-04-04 15:35:00,55.1,55.12,55.1,55.1,27600.0,32.1107,32.1223,32.1107,32.1107,27600.0
2007-04-04 15:40:00,55.1,55.13,55.1,55.1,54800.0,32.1107,32.1282,32.1107,32.1107,54800.0
2007-04-04 15:45:00,55.1,55.11,55.09,55.09,79000.0,32.1107,32.1165,32.1049,32.1049,79000.0
2007-04-04 15:50:00,55.1,55.16,55.09,55.16,176200.0,32.1107,32.1456,32.1049,32.1456,176200.0
2007-04-04 15:55:00,55.16,55.22,55.14,55.17,261600.0,32.1456,32.1806,32.134,32.1515,261600.0
2007-04-05 09:30:00,55.15,55.2,55.1,55.19,62800.0,32.1398,32.169,32.1107,32.1631,62800.0
2007-04-05 09:35:00,55.2,55.24,55.06,55.14,46100.0,32.169,32.1923,32.0874,32.134,46100.0
2007-04-05 09:40:00,55.15,55.25,55.15,55.23,43600.0,32.1398,32.1981,32.1398,32.1864,43600.0
2007-04-05 09:45:00,55.24,55.4,55.24,55.35,90900.0,32.1923,32.2855,32.1923,32.2564,90900.0
2007-04-05 09:50:00,55.35,55.44,55.31,55.33,72400.0,32.2564,32.3088,32.2331,32.2447,72400.0
2007-04-05 09:55:00,55.29,55.34,55.25,55.33,32600.0,32.2214,32.2505,32.1981,32.2447,32600.0
2007-04-05 10:00:00,55.34,55.34,55.18,55.19,24800.0,32.2505,32.2505,32.1573,32.1631,24800.0
2007-04-05 10:05:00,55.19,55.27,55.17,55.25,42800.0,32.1631,32.2098,32.1515,32.1981,42800.0
2007-04-05 10:10:00,55.27,55.3,55.25,55.27,10500.0,32.2098,32.2272,32.1981,32.2098,10500.0
2007-04-05 10:15:00,55.26,55.31,55.25,55.31,13800.0,32.2039,32.2331,32.1981,32.2331,13800.0
2007-04-05 10:20:00,55.32,55.4,55.31,55.38,50500.0,32.2389,32.2855,32.2331,32.2739,50500.0
2007-04-05 10:25:00,55.38,55.43,55.34,55.36,43500.0,32.2739,32.303,32.2505,32.2622,43500.0
2007-04-05 10:30:00,55.36,55.39,55.33,55.36,35800.0,32.2622,32.2797,32.2447,32.2622,35800.0
2007-04-05 10:35:00,55.36,55.37,55.32,55.34,20200.0,32.2622,32.268,32.2389,32.2505,20200.0
2007-04-05 10:40:00,55.33,55.35,55.32,55.33,15500.0,32.2447,32.2564,32.2389,32.2447,15500.0
2007-04-05 10:45:00,55.33,55.41,55.32,55.41,25800.0,32.2447,32.2913,32.2389,32.2913,25800.0
2007-04-05 10:50:00,55.39,55.44,55.39,55.43,11000.0,32.2797,32.3088,32.2797,32.303,11000.0
2007-04-05 10:55:00,55.42,55.44,55.39,55.44,13800.0,32.2972,32.3088,32.2797,32.3088,13800.0
2007-04-05 11:00:00,55.44,55.44,55.42,55.42,10300.0,32.3088,32.3088,32.2972,32.2972,10300.0
2007-04-05 11:05:00,55.43,55.48,55.42,55.42,46100.0,32.303,32.3321,32.2972,32.2972,46100.0
2007-04-05 11:10:00,55.41,55.45,55.37,55.39,62400.0,32.2913,32.3147,32.268,32.2797,62400.0
2007-04-05 11:15:00,55.39,55.4,55.37,55.38,14100.0,32.2797,32.2855,32.268,32.2739,14100.0
2007-04-05 11:20:00,55.39,55.39,55.34,55.37,21400.0,32.2797,32.2797,32.2505,32.268,21400.0
2007-04-05 11:25:00,55.37,55.43,55.36,55.42,14200.0,32.268,32.303,32.2622,32.2972,14200.0
2007-04-05 11:30:00,55.41,55.44,55.4,55.42,20000.0,32.2913,32.3088,32.2855,32.2972,20000.0
2007-04-05 11:35:00,55.42,55.44,55.41,55.43,31700.0,32.2972,32.3088,32.2913,32.303,31700.0
2007-04-05 11:40:00,55.43,55.46,55.43,55.44,20800.0,32.303,32.3205,32.303,32.3088,20800.0
2007-04-05 11:45:00,55.44,55.47,55.44,55.47,6600.0,32.3088,32.3263,32.3088,32.3263,6600.0
2007-04-05 11:50:00,55.46,55.48,55.46,55.47,10700.0,32.3205,32.3321,32.3205,32.3263,10700.0
2007-04-05 11:55:00,55.48,55.5,55.47,55.48,17900.0,32.3321,32.3438,32.3263,32.3321,17900.0
2007-04-05 12:00:00,55.49,55.52,55.47,55.47,77500.0,32.338,32.3554,32.3263,32.3263,77500.0
2007-04-05 12:05:00,55.48,55.5,55.47,55.49,20600.0,32.3321,32.3438,32.3263,32.338,20600.0
2007-04-05 12:10:00,55.49,55.52,55.48,55.51,14900.0,32.338,32.3554,32.3321,32.3496,14900.0
2007-04-05 12:15:00,55.52,55.52,55.43,55.43,56500.0,32.3554,32.3554,32.303,32.303,56500.0
2007-04-05 12:20:00,55.43,55.47,55.42,55.47,52800.0,32.303,32.3263,32.2972,32.3263,52800.0
2007-04-05 12:25:00,55.47,55.48,55.43,55.44,17700.0,32.3263,32.3321,32.303,32.3088,17700.0
2007-04-05 12:30:00,55.44,55.44,55.41,55.43,13100.0,32.3088,32.3088,32.2913,32.303,13100.0
2007-04-05 12:35:00,55.42,55.44,55.4,55.43,21700.0,32.2972,32.3088,32.2855,32.303,21700.0
2007-04-05 12:40:00,55.44,55.47,55.42,55.44,27400.0,32.3088,32.3263,32.2972,32.3088,27400.0
2007-04-05 12:45:00,55.44,55.45,55.43,55.45,6300.0,32.3088,32.3147,32.303,32.3147,6300.0
2007-04-05 12:50:00,55.45,55.49,55.44,55.48,26400.0,32.3147,32.338,32.3088,32.3321,26400.0
2007-04-05 12:55:00,55.49,55.55,55.47,55.54,46000.0,32.338,32.3729,32.3263,32.3671,46000.0
2007-04-05 13:00:00,55.54,55.55,55.53,55.54,12000.0,32.3671,32.3729,32.3613,32.3671,12000.0
2007-04-05 13:05:00,55.54,55.55,55.54,55.55,15900.0,32.3671,32.3729,32.3671,32.3729,15900.0
2007-04-05 13:10:00,55.55,55.55,55.53,55.54,15500.0,32.3729,32.3729,32.3613,32.3671,15500.0
2007-04-05 13:15:00,55.54,55.57,55.54,55.57,15900.0,32.3671,32.3846,32.3671,32.3846,15900.0
2007-04-05 13:20:00,55.57,55.58,55.54,55.58,38400.0,32.3846,32.3904,32.3671,32.3904,38400.0
2007-04-05 13:25:00,55.58,55.58,55.52,55.52,13900.0,32.3904,32.3904,32.3554,32.3554,13900.0
2007-04-05 13:30:00,55.52,55.53,55.4,55.52,44100.0,32.3554,32.3613,32.2855,32.3554,44100.0
2007-04-05 13:35:00,55.53,55.55,55.52,55.52,8700.0,32.3613,32.3729,32.3554,32.3554,8700.0
2007-04-05 13:40:00,55.52,55.59,55.52,55.57,39500.0,32.3554,32.3962,32.3554,32.3846,39500.0
2007-04-05 13:45:00,55.56,55.59,55.53,55.57,23500.0,32.3788,32.3962,32.3613,32.3846,23500.0
2007-04-05 13:50:00,55.59,55.59,55.55,55.56,28000.0,32.3962,32.3962,32.3729,32.3788,28000.0
2007-04-05 13:55:00,55.56,55.57,55.55,55.56,10700.0,32.3788,32.3846,32.3729,32.3788,10700.0
2007-04-05 14:00:00,55.57,55.57,55.55,55.56,19800.0,32.3846,32.3846,32.3729,32.3788,19800.0
2007-04-05 14:05:00,55.55,55.57,55.55,55.56,11900.0,32.3729,32.3846,32.3729,32.3788,11900.0
2007-04-05 14:10:00,55.56,55.57,55.56,55.57,12100.0,32.3788,32.3846,32.3788,32.3846,12100.0
2007-04-05 14:15:00,55.57,55.59,55.56,55.59,20000.0,32.3846,32.3962,32.3788,32.3962,20000.0
2007-04-05 14:20:00,55.58,55.61,55.58,55.6,34900.0,32.3904,32.4079,32.3904,32.4021,34900.0
2007-04-05 14:25:00,55.6,55.62,55.59,55.61,15000.0,32.4021,32.4137,32.3962,32.4079,15000.0
2007-04-05 14:30:00,55.61,55.62,55.58,55.59,16100.0,32.4079,32.4137,32.3904,32.3962,16100.0
2007-04-05 14:35:00,55.59,55.59,55.56,55.57,33200.0,32.3962,32.3962,32.3788,32.3846,33200.0
2007-04-05 14:40:00,55.58,55.59,55.56,55.57,22800.0,32.3904,32.3962,32.3788,32.3846,22800.0
2007-04-05 14:45:00,55.57,55.57,55.54,55.56,38100.0,32.3846,32.3846,32.3671,32.3788,38100.0
2007-04-05 14:50:00,55.56,55.57,55.55,55.55,23500.0,32.3788,32.3846,32.3729,32.3729,23500.0
2007-04-05 14:55:00,55.55,55.56,55.55,55.55,36400.0,32.3729,32.3788,32.3729,32.3729,36400.0
2007-04-05 15:00:00,55.56,55.57,55.55,55.56,21100.0,32.3788,32.3846,32.3729,32.3788,21100.0
2007-04-05 15:05:00,55.55,55.56,55.48,55.48,54600.0,32.3729,32.3788,32.3321,32.3321,54600.0
2007-04-05 15:10:00,55.48,55.49,55.41,55.45,89500.0,32.3321,32.338,32.2913,32.3147,89500.0
2007-04-05 15:15:00,55.44,55.45,55.39,55.4,48600.0,32.3088,32.3147,32.2797,32.2855,48600.0
2007-04-05 15:20:00,55.41,55.44,55.38,55.41,39500.0,32.2913,32.3088,32.2739,32.2913,39500.0
2007-04-05 15:25:00,55.41,55.44,55.41,55.42,28800.0,32.2913,32.3088,32.2913,32.2972,28800.0
2007-04-05 15:30:00,55.42,55.44,55.4,55.4,23200.0,32.2972,32.3088,32.2855,32.2855,23200.0
2007-04-05 15:35:00,55.4,55.42,55.39,55.4,61400.0,32.2855,32.2972,32.2797,32.2855,61400.0
2007-04-05 15:40:00,55.4,55.51,55.4,55.47,149300.0,32.2855,32.3496,32.2855,32.3263,149300.0
2007-04-05 15:45:00,55.47,55.5,55.47,55.49,89700.0,32.3263,32.3438,32.3263,32.338,89700.0
2007-04-05 15:50:00,55.49,55.54,55.48,55.53,131800.0,32.338,32.3671,32.3321,32.3613,131800.0
2007-04-05 15:55:00,55.53,55.53,55.43,55.44,156700.0,32.3613,32.3613,32.303,32.3088,156700.0
2007-04-09 09:30:00,55.43,55.49,55.33,55.34,75200.0,32.303,32.338,32.2447,32.2505,75200.0
2007-04-09 09:35:00,55.33,55.38,55.3,55.32,23900.0,32.2447,32.2739,32.2272,32.2389,23900.0
2007-04-09 09:40:00,55.31,55.37,55.27,55.37,34400.0,32.2331,32.268,32.2098,32.268,34400.0
2007-04-09 09:45:00,55.38,55.47,55.36,55.47,19800.0,32.2739,32.3263,32.2622,32.3263,19800.0
2007-04-09 09:50:00,55.47,55.6,55.46,55.55,52100.0,32.3263,32.4021,32.3205,32.3729,52100.0
2007-04-09 09:55:00,55.56,55.57,55.48,55.48,11800.0,32.3788,32.3846,32.3321,32.3321,11800.0
2007-04-09 10:00:00,55.48,55.5,55.43,55.43,23200.0,32.3321,32.3438,32.303,32.303,23200.0
2007-04-09 10:05:00,55.44,55.45,55.3,55.31,49400.0,32.3088,32.3147,32.2272,32.2331,49400.0
2007-04-09 10:10:00,55.31,55.34,55.29,55.32,14500.0,32.2331,32.2505,32.2214,32.2389,14500.0
2007-04-09 10:15:00,55.32,55.37,55.32,55.32,17500.0,32.2389,32.268,32.2389,32.2389,17500.0
2007-04-09 10:20:00,55.34,55.39,55.32,55.37,13800.0,32.2505,32.2797,32.2389,32.268,13800.0
2007-04-09 10:25:00,55.38,55.38,55.33,55.33,22000.0,32.2739,32.2739,32.2447,32.2447,22000.0
2007-04-09 10:30:00,55.33,55.42,55.32,55.4,42100.0,32.2447,32.2972,32.2389,32.2855,42100.0
2007-04-09 10:35:00,55.39,55.44,55.39,55.41,78700.0,32.2797,32.3088,32.2797,32.2913,78700.0
2007-04-09 10:40:00,55.42,55.45,55.4,55.42,25500.0,32.2972,32.3147,32.2855,32.2972,25500.0
2007-04-09 10:45:00,55.42,55.45,55.39,55.43,52300.0,32.2972,32.3147,32.2797,32.303,52300.0
2007-04-09 10:50:00,55.44,55.47,55.43,55.46,31700.0,32.3088,32.3263,32.303,32.3205,31700.0
2007-04-09 10:55:00,55.46,55.47,55.45,55.45,24900.0,32.3205,32.3263,32.3147,32.3147,24900.0
2007-04-09 11:00:00,55.46,55.5,55.45,55.49,23400.0,32.3205,32.3438,32.3147,32.338,23400.0
2007-04-09 11:05:00,55.49,55.5,55.47,55.49,25200.0,32.338,32.3438,32.3263,32.338,25200.0
2007-04-09 11:10:00,55.49,55.54,55.48,55.52,22300.0,32.338,32.3671,32.3321,32.3554,22300.0
2007-04-09 11:15:00,55.52,55.54,55.52,55.52,36700.0,32.3554,32.3671,32.3554,32.3554,36700.0
2007-04-09 11:20:00,55.52,55.53,55.5,55.53,33900.0,32.3554,32.3613,32.3438,32.3613,33900.0
2007-04-09 11:25:00,55.53,55.57,55.52,55.56,33000.0,32.3613,32.3846,32.3554,32.3788,33000.0
2007-04-09 11:30:00,55.57,55.57,55.54,55.54,21500.0,32.3846,32.3846,32.3671,32.3671,21500.0
2007-04-09 11:35:00,55.55,55.57,55.54,55.55,22400.0,32.3729,32.3846,32.3671,32.3729,22400.0
2007-04-09 11:40:00,55.55,55.56,55.55,55.55,21800.0,32.3729,32.3788,32.3729,32.3729,21800.0
2007-04-09 11:45:00,55.55,55.58,55.55,55.55,21200.0,32.3729,32.3904,32.3729,32.3729,21200.0
2007-04-09 11:50:00,55.55,55.55,55.51,55.54,49300.0,32.3729,32.3729,32.3496,32.3671,49300.0
2007-04-09 11:55:00,55.53,55.55,55.53,55.55,21400.0,32.3613,32.3729,32.3613,32.3729,21400.0
2007-04-09 12:00:00,55.55,55.58,55.54,55.58,21100.0,32.3729,32.3904,32.3671,32.3904,21100.0
2007-04-09 12:05:00,55.57,55.58,55.57,55.57,9200.0,32.3846,32.3904,32.3846,32.3846,9200.0
2007-04-09 12:10:00,55.58,55.58,55.51,55.52,42600.0,32.3904,32.3904,32.3496,32.3554,42600.0
2007-04-09 12:15:00,55.52,55.52,55.49,55.49,12800.0,32.3554,32.3554,32.338,32.338,12800.0
2007-04-09 12:20:00,55.49,55.5,55.49,55.5,9300.0,32.338,32.3438,32.338,32.3438,9300.0
2007-04-09 12:25:00,55.5,55.51,55.49,55.5,9600.0,32.3438,32.3496,32.338,32.3438,9600.0
2007-04-09 12:30:00,55.51,55.55,55.51,55.55,11300.0,32.3496,32.3729,32.3496,32.3729,11300.0
2007-04-09 12:35:00,55.55,55.62,55.55,55.61,68500.0,32.3729,32.4137,32.3729,32.4079,68500.0
2007-04-09 12:40:00,55.61,55.65,55.61,55.65,19200.0,32.4079,32.4312,32.4079,32.4312,19200.0
2007-04-09 12:45:00,55.66,55.71,55.66,55.7,30400.0,32.437,32.4662,32.437,32.4603,30400.0
2007-04-09 12:50:00,55.7,55.71,55.7,55.7,17500.0,32.4603,32.4662,32.4603,32.4603,17500.0
2007-04-09 12:55:00,55.7,55.71,55.68,55.68,20300.0,32.4603,32.4662,32.4487,32.4487,20300.0
2007-04-09 13:00:00,55.68,55.69,55.68,55.69,15000.0,32.4487,32.4545,32.4487,32.4545,15000.0
2007-04-09 13:05:00,55.69,55.73,55.69,55.72,27900.0,32.4545,32.4778,32.4545,32.472,27900.0
2007-04-09 13:10:00,55.71,55.72,55.69,55.7,16900.0,32.4662,32.472,32.4545,32.4603,16900.0
2007-04-09 13:15:00,55.7,55.73,55.7,55.73,18600.0,32.4603,32.4778,32.4603,32.4778,18600.0
2007-04-09 13:20:00,55.72,55.73,55.72,55.72,8700.0,32.472,32.4778,32.472,32.472,8700.0
2007-04-09 13:25:00,55.73,55.73,55.7,55.7,12000.0,32.4778,32.4778,32.4603,32.4603,12000.0
2007-04-09 13:30:00,55.7,55.71,55.67,55.67,13600.0,32.4603,32.4662,32.4429,32.4429,13600.0
2007-04-09 13:35:00,55.66,55.67,55.62,55.62,34000.0,32.437,32.4429,32.4137,32.4137,34000.0
2007-04-09 13:40:00,55.63,55.66,55.61,55.63,35200.0,32.4196,32.437,32.4079,32.4196,35200.0
2007-04-09 13:45:00,55.62,55.65,55.62,55.64,28400.0,32.4137,32.4312,32.4137,32.4254,28400.0
2007-04-09 13:50:00,55.63,55.64,55.62,55.62,22600.0,32.4196,32.4254,32.4137,32.4137,22600.0
2007-04-09 13:55:00,55.62,55.63,55.6,55.6,22300.0,32.4137,32.4196,32.4021,32.4021,22300.0
2007-04-09 14:00:00,55.59,55.62,55.56,55.57,43100.0,32.3962,32.4137,32.3788,32.3846,43100.0
2007-04-09 14:05:00,55.56,55.59,55.56,55.59,15600.0,32.3788,32.3962,32.3788,32.3962,15600.0
2007-04-09 14:10:00,55.59,55.62,55.58,55.61,24400.0,32.3962,32.4137,32.3904,32.4079,24400.0
2007-04-09 14:15:00,55.61,55.63,55.61,55.61,12900.0,32.4079,32.4196,32.4079,32.4079,12900.0
2007-04-09 14:20:00,55.61,55.61,55.59,55.59,15300.0,32.4079,32.4079,32.3962,32.3962,15300.0
2007-04-09 14:25:00,55.58,55.61,55.58,55.6,17600.0,32.3904,32.4079,32.3904,32.4021,17600.0
2007-04-09 14:30:00,55.6,55.63,55.6,55.62,15800.0,32.4021,32.4196,32.4021,32.4137,15800.0
2007-04-09 14:35:00,55.63,55.64,55.62,55.64,26000.0,32.4196,32.4254,32.4137,32.4254,26000.0
2007-04-09 14:40:00,55.64,55.66,55.63,55.65,18700.0,32.4254,32.437,32.4196,32.4312,18700.0
2007-04-09 14:45:00,55.65,55.65,55.64,55.64,9000.0,32.4312,32.4312,32.4254,32.4254,9000.0
2007-04-09 14:50:00,55.64,55.65,55.64,55.64,20100.0,32.4254,32.4312,32.4254,32.4254,20100.0
2007-04-09 14:55:00,55.65,55.7,55.65,55.7,47400.0,32.4312,32.4603,32.4312,32.4603,47400.0
2007-04-09 15:00:00,55.7,55.7,55.67,55.67,20000.0,32.4603,32.4603,32.4429,32.4429,20000.0
2007-04-09 15:05:00,55.67,55.67,55.66,55.66,20000.0,32.4429,32.4429,32.437,32.437,20000.0
2007-04-09 15:10:00,55.66,55.67,55.64,55.64,13900.0,32.437,32.4429,32.4254,32.4254,13900.0
2007-04-09 15:15:00,55.65,55.7,55.65,55.69,31000.0,32.4312,32.4603,32.4312,32.4545,31000.0
2007-04-09 15:20:00,55.69,55.69,55.63,55.64,20300.0,32.4545,32.4545,32.4196,32.4254,20300.0
2007-04-09 15:25:00,55.64,55.64,55.6,55.61,25900.0,32.4254,32.4254,32.4021,32.4079,25900.0
2007-04-09 15:30:00,55.61,55.61,55.59,55.6,22800.0,32.4079,32.4079,32.3962,32.4021,22800.0
2007-04-09 15:35:00,55.6,55.61,55.6,55.61,17100.0,32.4021,32.4079,32.4021,32.4079,17100.0
2007-04-09 15:40:00,55.6,55.61,55.59,55.61,35500.0,32.4021,32.4079,32.3962,32.4079,35500.0
2007-04-09 15:45:00,55.6,55.62,55.59,55.62,33500.0,32.4021,32.4137,32.3962,32.4137,33500.0
2007-04-09 15:50:00,55.62,55.63,55.56,55.57,71000.0,32.4137,32.4196,32.3788,32.3846,71000.0
2007-04-09 15:55:00,55.57,55.58,55.5,55.57,187600.0,32.3846,32.3904,32.3438,32.3846,187600.0
2007-04-10 09:30:00,55.42,55.51,55.41,55.51,55000.0,32.2972,32.3496,32.2913,32.3496,55000.0
2007-04-10 09:35:00,55.51,55.57,55.49,55.55,13600.0,32.3496,32.3846,32.338,32.3729,13600.0
2007-04-10 09:40:00,55.55,55.56,55.52,55.53,24200.0,32.3729,32.3788,32.3554,32.3613,24200.0
2007-04-10 09:45:00,55.54,55.55,55.48,55.54,47600.0,32.3671,32.3729,32.3321,32.3671,47600.0
2007-04-10 09:50:00,55.54,55.55,55.51,55.52,24500.0,32.3671,32.3729,32.3496,32.3554,24500.0
2007-04-10 09:55:00,55.53,55.63,55.52,55.62,16100.0,32.3613,32.4196,32.3554,32.4137,16100.0
2007-04-10 10:00:00,55.63,55.63,55.49,55.51,42700.0,32.4196,32.4196,32.338,32.3496,42700.0
2007-04-10 10:05:00,55.5,55.52,55.46,55.48,23700.0,32.3438,32.3554,32.3205,32.3321,23700.0
2007-04-10 10:10:00,55.48,55.53,55.46,55.52,57100.0,32.3321,32.3613,32.3205,32.3554,57100.0
2007-04-10 10:15:00,55.52,55.57,55.49,55.5,73500.0,32.3554,32.3846,32.338,32.3438,73500.0
2007-04-10 10:20:00,55.51,55.54,55.46,55.54,39900.0,32.3496,32.3671,32.3205,32.3671,39900.0
2007-04-10 10:25:00,55.54,55.54,55.47,55.49,45200.0,32.3671,32.3671,32.3263,32.338,45200.0
2007-04-10 10:30:00,55.51,55.57,55.5,55.57,42100.0,32.3496,32.3846,32.3438,32.3846,42100.0
2007-04-10 10:35:00,55.55,55.57,55.52,55.55,85700.0,32.3729,32.3846,32.3554,32.3729,85700.0
2007-04-10 10:40:00,55.55,55.57,55.55,55.56,18200.0,32.3729,32.3846,32.3729,32.3788,18200.0
2007-04-10 10:45:00,55.56,55.57,55.54,55.55,28500.0,32.3788,32.3846,32.3671,32.3729,28500.0
2007-04-10 10:50:00,55.54,55.59,55.54,55.58,43200.0,32.3671,32.3962,32.3671,32.3904,43200.0
2007-04-10 10:55:00,55.58,55.63,55.57,55.63,38900.0,32.3904,32.4196,32.3846,32.4196,38900.0
2007-04-10 11:00:00,55.62,55.67,55.62,55.66,63900.0,32.4137,32.4429,32.4137,32.437,63900.0
2007-04-10 11:05:00,55.66,55.67,55.63,55.63,10600.0,32.437,32.4429,32.4196,32.4196,10600.0
2007-04-10 11:10:00,55.63,55.63,55.6,55.63,9900.0,32.4196,32.4196,32.4021,32.4196,9900.0
2007-04-10 11:15:00,55.63,55.71,55.62,55.7,24000.0,32.4196,32.4662,32.4137,32.4603,24000.0
2007-04-10 11:20:00,55.71,55.73,55.63,55.66,34500.0,32.4662,32.4778,32.4196,32.437,34500.0
2007-04-10 11:25:00,55.66,55.67,55.62,55.62,11200.0,32.437,32.4429,32.4137,32.4137,11200.0
2007-04-10 11:30:00,55.61,55.7,55.61,55.7,47000.0,32.4079,32.4603,32.4079,32.4603,47000.0
2007-04-10 11:35:00,55.71,55.71,55.65,55.65,55500.0,32.4662,32.4662,32.4312,32.4312,55500.0
2007-04-10 11:40:00,55.64,55.65,55.6,55.6,21700.0,32.4254,32.4312,32.4021,32.4021,21700.0
2007-04-10 11:45:00,55.6,55.63,55.59,55.63,12500.0,32.4021,32.4196,32.3962,32.4196,12500.0
2007-04-10 11:50:00,55.63,55.63,55.59,55.6,5200.0,32.4196,32.4196,32.3962,32.4021,5200.0
2007-04-10 11:55:00,55.6,55.61,55.5,55.53,25300.0,32.4021,32.4079,32.3438,32.3613,25300.0
2007-04-10 12:00:00,55.53,55.53,55.38,55.41,71000.0,32.3613,32.3613,32.2739,32.2913,71000.0
2007-04-10 12:05:00,55.41,55.41,55.38,55.4,50400.0,32.2913,32.2913,32.2739,32.2855,50400.0
2007-04-10 12:10:00,55.4,55.4,55.34,55.38,54100.0,32.2855,32.2855,32.2505,32.2739,54100.0
2007-04-10 12:15:00,55.39,55.45,55.38,55.4,50200.0,32.2797,32.3147,32.2739,32.2855,50200.0
2007-04-10 12:20:00,55.4,55.44,55.39,55.42,27100.0,32.2855,32.3088,32.2797,32.2972,27100.0
2007-04-10 12:25:00,55.44,55.45,55.43,55.45,8300.0,32.3088,32.3147,32.303,32.3147,8300.0
2007-04-10 12:30:00,55.44,55.49,55.43,55.48,19700.0,32.3088,32.338,32.303,32.3321,19700.0
2007-04-10 12:35:00,55.48,55.53,55.48,55.53,24600.0,32.3321,32.3613,32.3321,32.3613,24600.0
2007-04-10 12:40:00,55.53,55.58,55.53,55.58,35100.0,32.3613,32.3904,32.3613,32.3904,35100.0
2007-04-10 12:45:00,55.57,55.6,55.57,55.59,26500.0,32.3846,32.4021,32.3846,32.3962,26500.0
2007-04-10 12:50:00,55.6,55.63,55.59,55.6,39200.0,32.4021,32.4196,32.3962,32.4021,39200.0
2007-04-10 12:55:00,55.59,55.6,55.58,55.58,12300.0,32.3962,32.4021,32.3904,32.3904,12300.0
2007-04-10 13:00:00,55.57,55.6,55.56,55.6,14500.0,32.3846,32.4021,32.3788,32.4021,14500.0
2007-04-10 13:05:00,55.6,55.6,55.56,55.57,20500.0,32.4021,32.4021,32.3788,32.3846,20500.0
2007-04-10 13:10:00,55.56,55.56,55.49,55.5,18200.0,32.3788,32.3788,32.338,32.3438,18200.0
2007-04-10 13:15:00,55.49,55.49,55.46,55.48,16400.0,32.338,32.338,32.3205,32.3321,16400.0
2007-04-10 13:20:00,55.49,55.55,55.49,55.52,21800.0,32.338,32.3729,32.338,32.3554,21800.0
2007-04-10 13:25:00,55.52,55.55,55.5,55.54,16800.0,32.3554,32.3729,32.3438,32.3671,16800.0
2007-04-10 13:30:00,55.55,55.55,55.49,55.5,21600.0,32.3729,32.3729,32.338,32.3438,21600.0
2007-04-10 13:35:00,55.5,55.5,55.48,55.5,26600.0,32.3438,32.3438,32.3321,32.3438,26600.0
2007-04-10 13:40:00,55.5,55.55,55.49,55.55,23000.0,32.3438,32.3729,32.338,32.3729,23000.0
2007-04-10 13:45:00,55.55,55.58,55.53,55.53,26800.0,32.3729,32.3904,32.3613,32.3613,26800.0
2007-04-10 13:50:00,55.53,55.54,55.5,55.53,25600.0,32.3613,32.3671,32.3438,32.3613,25600.0
2007-04-10 13:55:00,55.54,55.6,55.53,55.59,24300.0,32.3671,32.4021,32.3613,32.3962,24300.0
2007-04-10 14:00:00,55.6,55.63,55.56,55.56,39700.0,32.4021,32.4196,32.3788,32.3788,39700.0
2007-04-10 14:05:00,55.56,55.56,55.52,55.53,26000.0,32.3788,32.3788,32.3554,32.3613,26000.0
2007-04-10 14:10:00,55.53,55.56,55.53,55.54,21400.0,32.3613,32.3788,32.3613,32.3671,21400.0
2007-04-10 14:15:00,55.53,55.54,55.53,55.54,15000.0,32.3613,32.3671,32.3613,32.3671,15000.0
2007-04-10 14:20:00,55.54,55.54,55.51,55.51,18500.0,32.3671,32.3671,32.3496,32.3496,18500.0
2007-04-10 14:25:00,55.52,55.55,55.49,55.52,65200.0,32.3554,32.3729,32.338,32.3554,65200.0
2007-04-10 14:30:00,55.52,55.54,55.51,55.53,18300.0,32.3554,32.3671,32.3496,32.3613,18300.0
2007-04-10 14:35:00,55.53,55.53,55.51,55.53,30000.0,32.3613,32.3613,32.3496,32.3613,30000.0
2007-04-10 14:40:00,55.53,55.54,55.51,55.53,19500.0,32.3613,32.3671,32.3496,32.3613,19500.0
2007-04-10 14:45:00,55.52,55.53,55.5,55.53,21600.0,32.3554,32.3613,32.3438,32.3613,21600.0
2007-04-10 14:50:00,55.53,55.54,55.5,55.51,35800.0,32.3613,32.3671,32.3438,32.3496,35800.0
2007-04-10 14:55:00,55.51,55.52,55.47,55.48,38300.0,32.3496,32.3554,32.3263,32.3321,38300.0
2007-04-10 15:00:00,55.48,55.53,55.48,55.53,41800.0,32.3321,32.3613,32.3321,32.3613,41800.0
2007-04-10 15:05:00,55.53,55.54,55.52,55.54,27400.0,32.3613,32.3671,32.3554,32.3671,27400.0
2007-04-10 15:10:00,55.53,55.54,55.51,55.53,34800.0,32.3613,32.3671,32.3496,32.3613,34800.0
2007-04-10 15:15:00,55.53,55.61,55.52,55.57,81100.0,32.3613,32.4079,32.3554,32.3846,81100.0
2007-04-10 15:20:00,55.57,55.63,55.57,55.62,23500.0,32.3846,32.4196,32.3846,32.4137,23500.0
2007-04-10 15:25:00,55.63,55.67,55.63,55.64,44900.0,32.4196,32.4429,32.4196,32.4254,44900.0
2007-04-10 15:30:00,55.65,55.66,55.63,55.64,21300.0,32.4312,32.437,32.4196,32.4254,21300.0
2007-04-10 15:35:00,55.64,55.66,55.63,55.65,38500.0,32.4254,32.437,32.4196,32.4312,38500.0
2007-04-10 15:40:00,55.65,55.69,55.64,55.68,67600.0,32.4312,32.4545,32.4254,32.4487,67600.0
2007-04-10 15:45:00,55.68,55.71,55.68,55.7,67400.0,32.4487,32.4662,32.4487,32.4603,67400.0
2007-04-10 15:50:00,55.7,55.7,55.65,55.69,125900.0,32.4603,32.4603,32.4312,32.4545,125900.0
2007-04-10 15:55:00,55.69,55.7,55.62,55.66,69200.0,32.4545,32.4603,32.4137,32.437,69200.0
2007-04-11 09:30:00,55.72,55.72,55.29,55.45,70100.0,32.472,32.472,32.2214,32.3147,70100.0
2007-04-11 09:35:00,55.46,55.67,55.43,55.58,64100.0,32.3205,32.4429,32.303,32.3904,64100.0
2007-04-11 09:40:00,55.58,55.63,55.47,55.49,74900.0,32.3904,32.4196,32.3263,32.338,74900.0
2007-04-11 09:45:00,55.47,55.58,55.46,55.49,45300.0,32.3263,32.3904,32.3205,32.338,45300.0
2007-04-11 09:50:00,55.47,55.51,55.44,55.48,26000.0,32.3263,32.3496,32.3088,32.3321,26000.0
2007-04-11 09:55:00,55.46,55.52,55.46,55.5,15100.0,32.3205,32.3554,32.3205,32.3438,15100.0
2007-04-11 10:00:00,55.5,55.58,55.5,55.54,17300.0,32.3438,32.3904,32.3438,32.3671,17300.0
2007-04-11 10:05:00,55.54,55.63,55.53,55.59,25100.0,32.3671,32.4196,32.3613,32.3962,25100.0
2007-04-11 10:10:00,55.6,55.6,55.43,55.43,89200.0,32.4021,32.4021,32.303,32.303,89200.0
2007-04-11 10:15:00,55.45,55.5,55.43,55.47,66100.0,32.3147,32.3438,32.303,32.3263,66100.0
2007-04-11 10:20:00,55.47,55.52,55.46,55.51,41800.0,32.3263,32.3554,32.3205,32.3496,41800.0
2007-04-11 10:25:00,55.51,55.56,55.51,55.53,18000.0,32.3496,32.3788,32.3496,32.3613,18000.0
2007-04-11 10:30:00,55.54,55.55,55.48,55.5,54100.0,32.3671,32.3729,32.3321,32.3438,54100.0
2007-04-11 10:35:00,55.48,55.5,55.47,55.47,66200.0,32.3321,32.3438,32.3263,32.3263,66200.0
2007-04-11 10:40:00,55.47,55.49,55.43,55.44,32400.0,32.3263,32.338,32.303,32.3088,32400.0
2007-04-11 10:45:00,55.42,55.49,55.38,55.49,94100.0,32.2972,32.338,32.2739,32.338,94100.0
2007-04-11 10:50:00,55.49,55.51,55.38,55.39,47300.0,32.338,32.3496,32.2739,32.2797,47300.0
2007-04-11 10:55:00,55.39,55.45,55.35,55.41,48200.0,32.2797,32.3147,32.2564,32.2913,48200.0
2007-04-11 11:00:00,55.41,55.44,55.4,55.43,31900.0,32.2913,32.3088,32.2855,32.303,31900.0
2007-04-11 11:05:00,55.43,55.51,55.43,55.49,31100.0,32.303,32.3496,32.303,32.338,31100.0
2007-04-11 11:10:00,55.49,55.55,55.49,55.55,33700.0,32.338,32.3729,32.338,32.3729,33700.0
2007-04-11 11:15:00,55.54,55.57,55.54,55.56,30200.0,32.3671,32.3846,32.3671,32.3788,30200.0
2007-04-11 11:20:00,55.57,55.59,55.56,55.59,23300.0,32.3846,32.3962,32.3788,32.3962,23300.0
2007-04-11 11:25:00,55.59,55.59,55.51,55.52,33800.0,32.3962,32.3962,32.3496,32.3554,33800.0
2007-04-11 11:30:00,55.51,55.53,55.47,55.47,43700.0,32.3496,32.3613,32.3263,32.3263,43700.0
2007-04-11 11:35:00,55.46,55.51,55.44,55.48,63200.0,32.3205,32.3496,32.3088,32.3321,63200.0
2007-04-11 11:40:00,55.48,55.51,55.45,55.51,33200.0,32.3321,32.3496,32.3147,32.3496,33200.0
2007-04-11 11:45:00,55.51,55.67,55.51,55.65,57200.0,32.3496,32.4429,32.3496,32.4312,57200.0
2007-04-11 11:50:00,55.65,55.66,55.58,55.58,57700.0,32.4312,32.437,32.3904,32.3904,57700.0
2007-04-11 11:55:00,55.59,55.59,55.56,55.57,20300.0,32.3962,32.3962,32.3788,32.3846,20300.0
2007-04-11 12:00:00,55.58,55.61,55.58,55.6,47900.0,32.3904,32.4079,32.3904,32.4021,47900.0
2007-04-11 12:05:00,55.6,55.61,55.58,55.59,61400.0,32.4021,32.4079,32.3904,32.3962,61400.0
2007-04-11 12:10:00,55.6,55.6,55.58,55.6,80200.0,32.4021,32.4021,32.3904,32.4021,80200.0
2007-04-11 12:15:00,55.6,55.67,55.6,55.63,31000.0,32.4021,32.4429,32.4021,32.4196,31000.0
2007-04-11 12:20:00,55.63,55.67,55.63,55.66,27000.0,32.4196,32.4429,32.4196,32.437,27000.0
2007-04-11 12:25:00,55.66,55.66,55.64,55.64,7500.0,32.437,32.437,32.4254,32.4254,7500.0
2007-04-11 12:30:00,55.64,55.65,55.6,55.6,52600.0,32.4254,32.4312,32.4021,32.4021,52600.0
2007-04-11 12:35:00,55.6,55.63,55.59,55.6,40700.0,32.4021,32.4196,32.3962,32.4021,40700.0
2007-04-11 12:40:00,55.61,55.63,55.57,55.61,52100.0,32.4079,32.4196,32.3846,32.4079,52100.0
2007-04-11 12:45:00,55.61,55.61,55.58,55.58,18200.0,32.4079,32.4079,32.3904,32.3904,18200.0
2007-04-11 12:50:00,55.58,55.6,55.56,55.6,35800.0,32.3904,32.4021,32.3788,32.4021,35800.0
2007-04-11 12:55:00,55.6,55.6,55.58,55.58,16800.0,32.4021,32.4021,32.3904,32.3904,16800.0
2007-04-11 13:00:00,55.59,55.6,55.56,55.59,41700.0,32.3962,32.4021,32.3788,32.3962,41700.0
2007-04-11 13:05:00,55.58,55.67,55.58,55.65,36200.0,32.3904,32.4429,32.3904,32.4312,36200.0
2007-04-11 13:10:00,55.65,55.69,55.65,55.68,55100.0,32.4312,32.4545,32.4312,32.4487,55100.0
2007-04-11 13:15:00,55.68,55.69,55.64,55.65,48100.0,32.4487,32.4545,32.4254,32.4312,48100.0
2007-04-11 13:20:00,55.64,55.65,55.61,55.65,33900.0,32.4254,32.4312,32.4079,32.4312,33900.0
2007-04-11 13:25:00,55.65,55.65,55.62,55.63,22400.0,32.4312,32.4312,32.4137,32.4196,22400.0
2007-04-11 13:30:00,55.63,55.64,55.62,55.63,33900.0,32.4196,32.4254,32.4137,32.4196,33900.0
2007-04-11 13:35:00,55.63,55.66,55.62,55.63,49500.0,32.4196,32.437,32.4137,32.4196,49500.0
2007-04-11 13:40:00,55.63,55.66,55.61,55.62,52100.0,32.4196,32.437,32.4079,32.4137,52100.0
2007-04-11 13:45:00,55.62,55.65,55.61,55.65,20900.0,32.4137,32.4312,32.4079,32.4312,20900.0
2007-04-11 13:50:00,55.66,55.68,55.65,55.67,19400.0,32.437,32.4487,32.4312,32.4429,19400.0
2007-04-11 13:55:00,55.67,55.68,55.6,55.62,20100.0,32.4429,32.4487,32.4021,32.4137,20100.0
2007-04-11 14:00:00,55.63,55.63,55.43,55.61,76900.0,32.4196,32.4196,32.303,32.4079,76900.0
2007-04-11 14:05:00,55.61,55.64,55.52,55.58,50800.0,32.4079,32.4254,32.3554,32.3904,50800.0
2007-04-11 14:10:00,55.58,55.61,55.51,55.57,53500.0,32.3904,32.4079,32.3496,32.3846,53500.0
2007-04-11 14:15:00,55.59,55.59,55.44,55.56,85400.0,32.3962,32.3962,32.3088,32.3788,85400.0
2007-04-11 14:20:00,55.56,55.63,55.56,55.58,26900.0,32.3788,32.4196,32.3788,32.3904,26900.0
2007-04-11 14:25:00,55.58,55.61,55.51,55.53,23900.0,32.3904,32.4079,32.3496,32.3613,23900.0
2007-04-11 14:30:00,55.54,55.54,55.42,55.51,92400.0,32.3671,32.3671,32.2972,32.3496,92400.0
2007-04-11 14:35:00,55.51,55.55,55.43,55.54,69500.0,32.3496,32.3729,32.303,32.3671,69500.0
2007-04-11 14:40:00,55.53,55.55,55.49,55.5,34400.0,32.3613,32.3729,32.338,32.3438,34400.0
2007-04-11 14:45:00,55.5,55.54,55.47,55.5,63300.0,32.3438,32.3671,32.3263,32.3438,63300.0
2007-04-11 14:50:00,55.5,55.53,55.47,55.5,29700.0,32.3438,32.3613,32.3263,32.3438,29700.0
2007-04-11 14:55:00,55.51,55.52,55.49,55.49,34000.0,32.3496,32.3554,32.338,32.338,34000.0
2007-04-11 15:00:00,55.5,55.58,55.46,55.57,68400.0,32.3438,32.3904,32.3205,32.3846,68400.0
2007-04-11 15:05:00,55.57,55.63,55.57,55.62,29800.0,32.3846,32.4196,32.3846,32.4137,29800.0
2007-04-11 15:10:00,55.62,55.69,55.61,55.66,58800.0,32.4137,32.4545,32.4079,32.437,58800.0
2007-04-11 15:15:00,55.66,55.72,55.63,55.64,76600.0,32.437,32.472,32.4196,32.4254,76600.0
2007-04-11 15:20:00,55.65,55.74,55.65,55.7,39600.0,32.4312,32.4837,32.4312,32.4603,39600.0
2007-04-11 15:25:00,55.7,55.71,55.61,55.62,47000.0,32.4603,32.4662,32.4079,32.4137,47000.0
2007-04-11 15:30:00,55.61,55.62,55.58,55.59,42700.0,32.4079,32.4137,32.3904,32.3962,42700.0
2007-04-11 15:35:00,55.59,55.6,55.57,55.57,27900.0,32.3962,32.4021,32.3846,32.3846,27900.0
2007-04-11 15:40:00,55.58,55.59,55.54,55.58,67600.0,32.3904,32.3962,32.3671,32.3904,67600.0
2007-04-11 15:45:00,55.58,55.64,55.56,55.61,60200.0,32.3904,32.4254,32.3788,32.4079,60200.0
2007-04-11 15:50:00,55.62,55.65,55.61,55.62,56700.0,32.4137,32.4312,32.4079,32.4137,56700.0
2007-04-11 15:55:00,55.62,55.64,55.58,55.61,128100.0,32.4137,32.4254,32.3904,32.4079,128100.0
2007-04-12 09:30:00,55.6,55.62,55.53,55.53,90400.0,32.4021,32.4137,32.3613,32.3613,90400.0
2007-04-12 09:35:00,55.54,55.59,55.52,55.54,19400.0,32.3671,32.3962,32.3554,32.3671,19400.0
2007-04-12 09:40:00,55.54,55.64,55.53,55.61,18700.0,32.3671,32.4254,32.3613,32.4079,18700.0
2007-04-12 09:45:00,55.6,55.67,55.57,55.67,21400.0,32.4021,32.4429,32.3846,32.4429,21400.0
2007-04-12 09:50:00,55.69,55.7,55.55,55.55,25100.0,32.4545,32.4603,32.3729,32.3729,25100.0
2007-04-12 09:55:00,55.57,55.59,55.53,55.59,31400.0,32.3846,32.3962,32.3613,32.3962,31400.0
2007-04-12 10:00:00,55.58,55.59,55.5,55.55,77700.0,32.3904,32.3962,32.3438,32.3729,77700.0
2007-04-12 10:05:00,55.54,55.6,55.54,55.58,25500.0,32.3671,32.4021,32.3671,32.3904,25500.0
2007-04-12 10:10:00,55.57,55.58,55.53,55.55,36900.0,32.3846,32.3904,32.3613,32.3729,36900.0
2007-04-12 10:15:00,55.55,55.57,55.52,55.57,55900.0,32.3729,32.3846,32.3554,32.3846,55900.0
2007-04-12 10:20:00,55.56,55.6,55.51,55.56,69400.0,32.3788,32.4021,32.3496,32.3788,69400.0
2007-04-12 10:25:00,55.56,55.7,55.55,55.68,70900.0,32.3788,32.4603,32.3729,32.4487,70900.0
2007-04-12 10:30:00,55.68,55.71,55.64,55.64,30700.0,32.4487,32.4662,32.4254,32.4254,30700.0
2007-04-12 10:35:00,55.64,55.73,55.64,55.66,37400.0,32.4254,32.4778,32.4254,32.437,37400.0
2007-04-12 10:40:00,55.67,55.75,55.66,55.74,21700.0,32.4429,32.4895,32.437,32.4837,21700.0
2007-04-12 10:45:00,55.74,55.8,55.7,55.7,44100.0,32.4837,32.5186,32.4603,32.4603,44100.0
2007-04-12 10:50:00,55.71,55.79,55.67,55.77,43700.0,32.4662,32.5128,32.4429,32.5011,43700.0
2007-04-12 10:55:00,55.77,55.84,55.77,55.84,29200.0,32.5011,32.5419,32.5011,32.5419,29200.0
2007-04-12 11:00:00,55.84,55.86,55.81,55.82,37400.0,32.5419,32.5536,32.5244,32.5303,37400.0
2007-04-12 11:05:00,55.82,55.84,55.82,55.82,38700.0,32.5303,32.5419,32.5303,32.5303,38700.0
2007-04-12 11:10:00,55.83,55.88,55.83,55.85,39300.0,32.5361,32.5652,32.5361,32.5478,39300.0
2007-04-12 11:15:00,55.86,55.86,55.83,55.83,18600.0,32.5536,32.5536,32.5361,32.5361,18600.0
2007-04-12 11:20:00,55.83,55.86,55.78,55.78,30300.0,32.5361,32.5536,32.507,32.507,30300.0
2007-04-12 11:25:00,55.78,55.8,55.76,55.79,17300.0,32.507,32.5186,32.4953,32.5128,17300.0
2007-04-12 11:30:00,55.79,55.79,55.73,55.77,44500.0,32.5128,32.5128,32.4778,32.5011,44500.0
2007-04-12 11:35:00,55.77,55.79,55.75,55.75,28900.0,32.5011,32.5128,32.4895,32.4895,28900.0
2007-04-12 11:40:00,55.76,55.76,55.7,55.72,56200.0,32.4953,32.4953,32.4603,32.472,56200.0
2007-04-12 11:45:00,55.72,55.73,55.66,55.66,40500.0,32.472,32.4778,32.437,32.437,40500.0
2007-04-12 11:50:00,55.66,55.73,55.66,55.73,15600.0,32.437,32.4778,32.437,32.4778,15600.0
2007-04-12 11:55:00,55.72,55.73,55.68,55.73,19800.0,32.472,32.4778,32.4487,32.4778,19800.0
2007-04-12 12:00:00,55.72,55.78,55.72,55.77,46400.0,32.472,32.507,32.472,32.5011,46400.0
2007-04-12 12:05:00,55.77,55.78,55.73,55.77,34300.0,32.5011,32.507,32.4778,32.5011,34300.0
2007-04-12 12:10:00,55.78,55.78,55.73,55.75,18500.0,32.507,32.507,32.4778,32.4895,18500.0
2007-04-12 12:15:00,55.75,55.76,55.75,55.75,18200.0,32.4895,32.4953,32.4895,32.4895,18200.0
2007-04-12 12:20:00,55.75,55.76,55.73,55.75,24500.0,32.4895,32.4953,32.4778,32.4895,24500.0
2007-04-12 12:25:00,55.75,55.77,55.73,55.77,50200.0,32.4895,32.5011,32.4778,32.5011,50200.0
2007-04-12 12:30:00,55.77,55.77,55.74,55.76,13700.0,32.5011,32.5011,32.4837,32.4953,13700.0
2007-04-12 12:35:00,55.76,55.77,55.76,55.77,18200.0,32.4953,32.5011,32.4953,32.5011,18200.0
2007-04-12 12:40:00,55.76,55.83,55.76,55.83,38200.0,32.4953,32.5361,32.4953,32.5361,38200.0
2007-04-12 12:45:00,55.82,55.83,55.81,55.83,15500.0,32.5303,32.5361,32.5244,32.5361,15500.0
2007-04-12 12:50:00,55.82,55.9,55.82,55.9,55000.0,32.5303,32.5769,32.5303,32.5769,55000.0
2007-04-12 12:55:00,55.89,55.91,55.85,55.88,57500.0,32.5711,32.5827,32.5478,32.5652,57500.0
2007-04-12 13:00:00,55.88,55.94,55.88,55.93,49000.0,32.5652,32.6002,32.5652,32.5944,49000.0
2007-04-12 13:05:00,55.93,55.96,55.89,55.96,126500.0,32.5944,32.6119,32.5711,32.6119,126500.0
2007-04-12 13:10:00,55.96,55.98,55.95,55.98,71300.0,32.6119,32.6235,32.606,32.6235,71300.0
2007-04-12 13:15:00,55.98,55.99,55.95,55.95,40600.0,32.6235,32.6293,32.606,32.606,40600.0
2007-04-12 13:20:00,55.96,56.03,55.95,56.02,117300.0,32.6119,32.6527,32.606,32.6468,117300.0
2007-04-12 13:25:00,56.01,56.05,56.0,56.04,83100.0,32.641,32.6643,32.6352,32.6585,83100.0
2007-04-12 13:30:00,56.04,56.09,55.99,56.02,107100.0,32.6585,32.6876,32.6293,32.6468,107100.0
2007-04-12 13:35:00,56.02,56.09,56.02,56.03,70100.0,32.6468,32.6876,32.6468,32.6527,70100.0
2007-04-12 13:40:00,56.03,56.03,55.96,55.97,34700.0,32.6527,32.6527,32.6119,32.6177,34700.0
2007-04-12 13:45:00,55.96,56.0,55.95,55.96,44900.0,32.6119,32.6352,32.606,32.6119,44900.0
2007-04-12 13:50:00,55.96,55.98,55.92,55.92,35500.0,32.6119,32.6235,32.5886,32.5886,35500.0
2007-04-12 13:55:00,55.93,55.94,55.89,55.91,22700.0,32.5944,32.6002,32.5711,32.5827,22700.0
2007-04-12 14:00:00,55.91,55.96,55.9,55.96,27800.0,32.5827,32.6119,32.5769,32.6119,27800.0
2007-04-12 14:05:00,55.97,55.97,55.81,55.95,68400.0,32.6177,32.6177,32.5244,32.606,68400.0
2007-04-12 14:10:00,55.96,55.98,55.94,55.95,24200.0,32.6119,32.6235,32.6002,32.606,24200.0
2007-04-12 14:15:00,55.95,55.97,55.94,55.95,17600.0,32.606,32.6177,32.6002,32.606,17600.0
2007-04-12 14:20:00,55.94,55.95,55.89,55.91,29000.0,32.6002,32.606,32.5711,32.5827,29000.0
2007-04-12 14:25:00,55.91,55.91,55.89,55.89,25700.0,32.5827,32.5827,32.5711,32.5711,25700.0
2007-04-12 14:30:00,55.89,55.91,55.87,55.89,42300.0,32.5711,32.5827,32.5594,32.5711,42300.0
2007-04-12 14:35:00,55.9,55.91,55.89,55.9,20400.0,32.5769,32.5827,32.5711,32.5769,20400.0
2007-04-12 14:40:00,55.9,55.95,55.9,55.95,49400.0,32.5769,32.606,32.5769,32.606,49400.0
2007-04-12 14:45:00,55.96,55.96,55.92,55.94,51400.0,32.6119,32.6119,32.5886,32.6002,51400.0
2007-04-12 14:50:00,55.95,55.95,55.91,55.95,70400.0,32.606,32.606,32.5827,32.606,70400.0
2007-04-12 14:55:00,55.94,55.96,55.92,55.93,122500.0,32.6002,32.6119,32.5886,32.5944,122500.0
2007-04-12 15:00:00,55.93,55.96,55.92,55.95,25100.0,32.5944,32.6119,32.5886,32.606,25100.0
2007-04-12 15:05:00,55.95,55.97,55.94,55.96,140500.0,32.606,32.6177,32.6002,32.6119,140500.0
2007-04-12 15:10:00,55.96,56.0,55.95,55.95,54800.0,32.6119,32.6352,32.606,32.606,54800.0
2007-04-12 15:15:00,55.96,55.96,55.95,55.95,33900.0,32.6119,32.6119,32.606,32.606,33900.0
2007-04-12 15:20:00,55.95,55.97,55.92,55.97,109700.0,32.606,32.6177,32.5886,32.6177,109700.0
2007-04-12 15:25:00,55.98,56.0,55.97,55.98,26600.0,32.6235,32.6352,32.6177,32.6235,26600.0
2007-04-12 15:30:00,55.99,55.99,55.96,55.97,61500.0,32.6293,32.6293,32.6119,32.6177,61500.0
2007-04-12 15:35:00,55.97,55.97,55.95,55.95,98600.0,32.6177,32.6177,32.606,32.606,98600.0
2007-04-12 15:40:00,55.96,55.96,55.94,55.95,68200.0,32.6119,32.6119,32.6002,32.606,68200.0
2007-04-12 15:45:00,55.95,55.95,55.92,55.94,64200.0,32.606,32.606,32.5886,32.6002,64200.0
2007-04-12 15:50:00,55.93,56.02,55.93,56.0,114800.0,32.5944,32.6468,32.5944,32.6352,114800.0
2007-04-12 15:55:00,55.99,56.0,55.91,55.97,190800.0,32.6293,32.6352,32.5827,32.6177,190800.0
2007-04-13 09:30:00,56.24,56.4,56.2,56.37,157600.0,32.775,32.8683,32.7517,32.8508,157600.0
2007-04-13 09:35:00,56.36,56.45,56.23,56.38,196600.0,32.845,32.8974,32.7692,32.8566,196600.0
2007-04-13 09:40:00,56.39,56.5,56.38,56.49,117400.0,32.8625,32.9266,32.8566,32.9207,117400.0
2007-04-13 09:45:00,56.49,56.58,56.48,56.56,98800.0,32.9207,32.9732,32.9149,32.9615,98800.0
2007-04-13 09:50:00,56.58,56.64,56.55,56.62,174100.0,32.9732,33.0081,32.9557,32.9965,174100.0
2007-04-13 09:55:00,56.63,56.74,56.63,56.69,102300.0,33.0023,33.0664,33.0023,33.0373,102300.0
2007-04-13 10:00:00,56.69,56.69,56.55,56.61,97300.0,33.0373,33.0373,32.9557,32.9907,97300.0
2007-04-13 10:05:00,56.62,56.67,56.55,56.55,71400.0,32.9965,33.0256,32.9557,32.9557,71400.0
2007-04-13 10:10:00,56.55,56.65,56.48,56.51,69800.0,32.9557,33.014,32.9149,32.9324,69800.0
2007-04-13 10:15:00,56.52,56.66,56.52,56.6,145600.0,32.9382,33.0198,32.9382,32.9848,145600.0
2007-04-13 10:20:00,56.6,56.66,56.55,56.6,74900.0,32.9848,33.0198,32.9557,32.9848,74900.0
2007-04-13 10:25:00,56.61,56.62,56.54,56.58,75300.0,32.9907,32.9965,32.9499,32.9732,75300.0
2007-04-13 10:30:00,56.57,56.64,56.57,56.62,71500.0,32.9674,33.0081,32.9674,32.9965,71500.0
2007-04-13 10:35:00,56.61,56.77,56.57,56.74,131600.0,32.9907,33.0839,32.9674,33.0664,131600.0
2007-04-13 10:40:00,56.74,56.8,56.65,56.78,145300.0,33.0664,33.1014,33.014,33.0897,145300.0
2007-04-13 10:45:00,56.78,56.8,56.73,56.74,86000.0,33.0897,33.1014,33.0606,33.0664,86000.0
2007-04-13 10:50:00,56.75,56.77,56.68,56.73,61400.0,33.0723,33.0839,33.0315,33.0606,61400.0
2007-04-13 10:55:00,56.72,56.77,56.69,56.75,64400.0,33.0548,33.0839,33.0373,33.0723,64400.0
2007-04-13 11:00:00,56.75,56.79,56.74,56.79,98500.0,33.0723,33.0956,33.0664,33.0956,98500.0
2007-04-13 11:05:00,56.79,56.86,56.78,56.84,64400.0,33.0956,33.1364,33.0897,33.1247,64400.0
2007-04-13 11:10:00,56.84,56.88,56.83,56.86,44400.0,33.1247,33.148,33.1189,33.1364,44400.0
2007-04-13 11:15:00,56.86,56.88,56.85,56.85,53300.0,33.1364,33.148,33.1305,33.1305,53300.0
2007-04-13 11:20:00,56.85,56.93,56.85,56.91,83200.0,33.1305,33.1772,33.1305,33.1655,83200.0
2007-04-13 11:25:00,56.91,56.93,56.89,56.91,96100.0,33.1655,33.1772,33.1538,33.1655,96100.0
2007-04-13 11:30:00,56.91,56.92,56.85,56.86,44600.0,33.1655,33.1713,33.1305,33.1364,44600.0
2007-04-13 11:35:00,56.86,56.88,56.84,56.84,52400.0,33.1364,33.148,33.1247,33.1247,52400.0
2007-04-13 11:40:00,56.84,56.89,56.82,56.84,46000.0,33.1247,33.1538,33.113,33.1247,46000.0
2007-04-13 11:45:00,56.84,56.87,56.8,56.82,61500.0,33.1247,33.1422,33.1014,33.113,61500.0
2007-04-13 11:50:00,56.84,56.85,56.78,56.82,44400.0,33.1247,33.1305,33.0897,33.113,44400.0
2007-04-13 11:55:00,56.83,56.83,56.78,56.81,41600.0,33.1189,33.1189,33.0897,33.1072,41600.0
2007-04-13 12:00:00,56.81,56.92,56.8,56.91,50600.0,33.1072,33.1713,33.1014,33.1655,50600.0
2007-04-13 12:05:00,56.9,56.92,56.85,56.87,40900.0,33.1597,33.1713,33.1305,33.1422,40900.0
2007-04-13 12:10:00,56.88,56.89,56.81,56.88,39000.0,33.148,33.1538,33.1072,33.148,39000.0
2007-04-13 12:15:00,56.87,56.92,56.84,56.86,52000.0,33.1422,33.1713,33.1247,33.1364,52000.0
2007-04-13 12:20:00,56.87,56.88,56.77,56.79,60600.0,33.1422,33.148,33.0839,33.0956,60600.0
2007-04-13 12:25:00,56.8,56.85,56.74,56.85,50000.0,33.1014,33.1305,33.0664,33.1305,50000.0
2007-04-13 12:30:00,56.85,56.92,56.81,56.92,52700.0,33.1305,33.1713,33.1072,33.1713,52700.0
2007-04-13 12:35:00,56.91,56.92,56.86,56.9,25600.0,33.1655,33.1713,33.1364,33.1597,25600.0
2007-04-13 12:40:00,56.9,56.9,56.83,56.84,32900.0,33.1597,33.1597,33.1189,33.1247,32900.0
2007-04-13 12:45:00,56.84,56.85,56.81,56.81,39200.0,33.1247,33.1305,33.1072,33.1072,39200.0
2007-04-13 12:50:00,56.81,56.94,56.8,56.84,129700.0,33.1072,33.183,33.1014,33.1247,129700.0
2007-04-13 12:55:00,56.84,56.9,56.84,56.89,21600.0,33.1247,33.1597,33.1247,33.1538,21600.0
2007-04-13 13:00:00,56.89,56.9,56.88,56.9,15600.0,33.1538,33.1597,33.148,33.1597,15600.0
2007-04-13 13:05:00,56.91,56.91,56.83,56.87,43100.0,33.1655,33.1655,33.1189,33.1422,43100.0
2007-04-13 13:10:00,56.86,56.92,56.83,56.89,61300.0,33.1364,33.1713,33.1189,33.1538,61300.0
2007-04-13 13:15:00,56.89,56.94,56.89,56.9,28600.0,33.1538,33.183,33.1538,33.1597,28600.0
2007-04-13 13:20:00,56.91,56.92,56.89,56.9,16700.0,33.1655,33.1713,33.1538,33.1597,16700.0
2007-04-13 13:25:00,56.89,56.9,56.85,56.86,12200.0,33.1538,33.1597,33.1305,33.1364,12200.0
2007-04-13 13:30:00,56.86,56.94,56.86,56.91,41800.0,33.1364,33.183,33.1364,33.1655,41800.0
2007-04-13 13:35:00,56.91,56.95,56.9,56.95,41500.0,33.1655,33.1888,33.1597,33.1888,41500.0
2007-04-13 13:40:00,56.95,56.98,56.94,56.96,67400.0,33.1888,33.2063,33.183,33.1946,67400.0
2007-04-13 13:45:00,56.96,56.97,56.94,56.97,57200.0,33.1946,33.2005,33.183,33.2005,57200.0
2007-04-13 13:50:00,56.97,56.99,56.95,56.96,57800.0,33.2005,33.2121,33.1888,33.1946,57800.0
2007-04-13 13:55:00,56.95,57.0,56.95,56.98,110100.0,33.1888,33.2179,33.1888,33.2063,110100.0
2007-04-13 14:00:00,56.98,56.99,56.92,56.92,21600.0,33.2063,33.2121,33.1713,33.1713,21600.0
2007-04-13 14:05:00,56.92,56.94,56.88,56.92,258000.0,33.1713,33.183,33.148,33.1713,258000.0
2007-04-13 14:10:00,56.92,56.96,56.91,56.93,33300.0,33.1713,33.1946,33.1655,33.1772,33300.0
2007-04-13 14:15:00,56.92,56.93,56.9,56.92,25300.0,33.1713,33.1772,33.1597,33.1713,25300.0
2007-04-13 14:20:00,56.92,56.95,56.92,56.93,21600.0,33.1713,33.1888,33.1713,33.1772,21600.0
2007-04-13 14:25:00,56.92,56.92,56.86,56.9,67400.0,33.1713,33.1713,33.1364,33.1597,67400.0
2007-04-13 14:30:00,56.89,56.91,56.85,56.86,30400.0,33.1538,33.1655,33.1305,33.1364,30400.0
2007-04-13 14:35:00,56.86,56.87,56.84,56.87,21700.0,33.1364,33.1422,33.1247,33.1422,21700.0
2007-04-13 14:40:00,56.87,56.91,56.86,56.87,46900.0,33.1422,33.1655,33.1364,33.1422,46900.0
2007-04-13 14:45:00,56.89,56.93,56.85,56.93,50100.0,33.1538,33.1772,33.1305,33.1772,50100.0
2007-04-13 14:50:00,56.92,56.95,56.92,56.93,40300.0,33.1713,33.1888,33.1713,33.1772,40300.0
2007-04-13 14:55:00,56.93,56.97,56.93,56.94,41900.0,33.1772,33.2005,33.1772,33.183,41900.0
2007-04-13 15:00:00,56.94,56.95,56.88,56.89,28800.0,33.183,33.1888,33.148,33.1538,28800.0
2007-04-13 15:05:00,56.88,56.91,56.87,56.9,37200.0,33.148,33.1655,33.1422,33.1597,37200.0
2007-04-13 15:10:00,56.9,56.93,56.87,56.93,44800.0,33.1597,33.1772,33.1422,33.1772,44800.0
2007-04-13 15:15:00,56.92,56.93,56.86,56.88,41100.0,33.1713,33.1772,33.1364,33.148,41100.0
2007-04-13 15:20:00,56.87,56.89,56.85,56.86,59400.0,33.1422,33.1538,33.1305,33.1364,59400.0
2007-04-13 15:25:00,56.86,56.87,56.83,56.84,54800.0,33.1364,33.1422,33.1189,33.1247,54800.0
2007-04-13 15:30:00,56.83,56.88,56.82,56.87,78700.0,33.1189,33.148,33.113,33.1422,78700.0
2007-04-13 15:35:00,56.87,56.92,56.85,56.9,246500.0,33.1422,33.1713,33.1305,33.1597,246500.0
2007-04-13 15:40:00,56.89,56.91,56.87,56.87,187800.0,33.1538,33.1655,33.1422,33.1422,187800.0
2007-04-13 15:45:00,56.88,56.89,56.83,56.84,158700.0,33.148,33.1538,33.1189,33.1247,158700.0
2007-04-13 15:50:00,56.84,56.9,56.81,56.86,303900.0,33.1247,33.1597,33.1072,33.1364,303900.0
2007-04-13 15:55:00,56.85,56.87,56.79,56.84,324700.0,33.1305,33.1422,33.0956,33.1247,324700.0
2007-04-16 09:30:00,57.7,57.8,57.01,57.73,819300.0,33.6259,33.6842,33.2238,33.6434,819300.0
2007-04-16 09:35:00,57.73,57.77,57.59,57.61,455500.0,33.6434,33.6667,33.5618,33.5734,455500.0
2007-04-16 09:40:00,57.62,57.8,57.62,57.67,211200.0,33.5793,33.6842,33.5793,33.6084,211200.0
2007-04-16 09:45:00,57.66,57.83,57.65,57.8,293600.0,33.6026,33.7016,33.5967,33.6842,293600.0
2007-04-16 09:50:00,57.8,57.87,57.71,57.75,518000.0,33.6842,33.725,33.6317,33.655,518000.0
2007-04-16 09:55:00,57.75,57.87,57.72,57.85,149900.0,33.655,33.725,33.6375,33.7133,149900.0
2007-04-16 10:00:00,57.86,57.86,57.74,57.8,238700.0,33.7191,33.7191,33.6492,33.6842,238700.0
2007-04-16 10:05:00,57.8,57.8,57.79,57.8,81600.0,33.6842,33.6842,33.6783,33.6842,81600.0
2007-04-16 10:10:00,57.8,57.8,57.71,57.73,132000.0,33.6842,33.6842,33.6317,33.6434,132000.0
2007-04-16 10:15:00,57.73,57.8,57.73,57.79,153200.0,33.6434,33.6842,33.6434,33.6783,153200.0
2007-04-16 10:20:00,57.79,57.82,57.77,57.78,126200.0,33.6783,33.6958,33.6667,33.6725,126200.0
2007-04-16 10:25:00,57.79,57.93,57.78,57.93,181100.0,33.6783,33.7599,33.6725,33.7599,181100.0
2007-04-16 10:30:00,57.93,58.0,57.89,57.99,187300.0,33.7599,33.8007,33.7366,33.7949,187300.0
2007-04-16 10:35:00,57.99,58.05,57.97,58.0,447500.0,33.7949,33.8299,33.7832,33.8007,447500.0
2007-04-16 10:40:00,58.01,58.19,57.94,58.07,294500.0,33.8065,33.9114,33.7658,33.8415,294500.0
2007-04-16 10:45:00,58.07,58.09,57.93,58.02,195700.0,33.8415,33.8532,33.7599,33.8124,195700.0
2007-04-16 10:50:00,58.02,58.05,57.94,58.02,132900.0,33.8124,33.8299,33.7658,33.8124,132900.0
2007-04-16 10:55:00,58.0,58.07,58.0,58.01,58700.0,33.8007,33.8415,33.8007,33.8065,58700.0
2007-04-16 11:00:00,58.01,58.05,57.51,57.97,206400.0,33.8065,33.8299,33.5152,33.7832,206400.0
2007-04-16 11:05:00,57.97,57.97,57.9,57.93,92600.0,33.7832,33.7832,33.7424,33.7599,92600.0
2007-04-16 11:10:00,57.94,58.01,57.92,58.01,81400.0,33.7658,33.8065,33.7541,33.8065,81400.0
2007-04-16 11:15:00,58.0,58.03,57.98,57.99,71600.0,33.8007,33.8182,33.7891,33.7949,71600.0
2007-04-16 11:20:00,57.99,58.03,57.96,57.98,37800.0,33.7949,33.8182,33.7774,33.7891,37800.0
2007-04-16 11:25:00,57.97,57.99,57.93,57.98,82700.0,33.7832,33.7949,33.7599,33.7891,82700.0
2007-04-16 11:30:00,57.99,58.0,57.98,57.98,64500.0,33.7949,33.8007,33.7891,33.7891,64500.0
2007-04-16 11:35:00,57.98,58.05,57.92,58.0,79800.0,33.7891,33.8299,33.7541,33.8007,79800.0
2007-04-16 11:40:00,58.01,58.01,57.86,57.97,90700.0,33.8065,33.8065,33.7191,33.7832,90700.0
2007-04-16 11:45:00,57.97,58.05,57.96,57.97,72500.0,33.7832,33.8299,33.7774,33.7832,72500.0
2007-04-16 11:50:00,57.97,58.0,57.89,57.96,49400.0,33.7832,33.8007,33.7366,33.7774,49400.0
2007-04-16 11:55:00,57.97,58.0,57.95,57.98,55900.0,33.7832,33.8007,33.7716,33.7891,55900.0
2007-04-16 12:00:00,57.97,57.97,57.84,57.88,80300.0,33.7832,33.7832,33.7075,33.7308,80300.0
2007-04-16 12:05:00,57.88,57.91,57.81,57.9,70700.0,33.7308,33.7483,33.69,33.7424,70700.0
2007-04-16 12:10:00,57.9,57.94,57.9,57.91,65800.0,33.7424,33.7658,33.7424,33.7483,65800.0
2007-04-16 12:15:00,57.92,57.93,57.86,57.9,88200.0,33.7541,33.7599,33.7191,33.7424,88200.0
2007-04-16 12:20:00,57.9,57.94,57.88,57.94,49500.0,33.7424,33.7658,33.7308,33.7658,49500.0
2007-04-16 12:25:00,57.94,57.95,57.9,57.9,49200.0,33.7658,33.7716,33.7424,33.7424,49200.0
2007-04-16 12:30:00,57.9,57.95,57.85,57.94,88200.0,33.7424,33.7716,33.7133,33.7658,88200.0
2007-04-16 12:35:00,57.93,57.94,57.88,57.91,42400.0,33.7599,33.7658,33.7308,33.7483,42400.0
2007-04-16 12:40:00,57.9,57.93,57.9,57.93,41100.0,33.7424,33.7599,33.7424,33.7599,41100.0
2007-04-16 12:45:00,57.94,57.97,57.92,57.97,44400.0,33.7658,33.7832,33.7541,33.7832,44400.0
2007-04-16 12:50:00,57.96,57.97,57.85,57.88,70600.0,33.7774,33.7832,33.7133,33.7308,70600.0
2007-04-16 12:55:00,57.88,57.92,57.87,57.91,31800.0,33.7308,33.7541,33.725,33.7483,31800.0
2007-04-16 13:00:00,57.92,57.95,57.9,57.94,50100.0,33.7541,33.7716,33.7424,33.7658,50100.0
2007-04-16 13:05:00,57.95,57.99,57.94,57.99,54700.0,33.7716,33.7949,33.7658,33.7949,54700.0
2007-04-16 13:10:00,57.99,58.0,57.96,57.99,110900.0,33.7949,33.8007,33.7774,33.7949,110900.0
2007-04-16 13:15:00,57.98,58.01,57.91,57.94,40800.0,33.7891,33.8065,33.7483,33.7658,40800.0
2007-04-16 13:20:00,57.93,58.0,57.92,58.0,70700.0,33.7599,33.8007,33.7541,33.8007,70700.0
2007-04-16 13:25:00,57.99,58.11,57.93,58.09,156400.0,33.7949,33.8648,33.7599,33.8532,156400.0
2007-04-16 13:30:00,58.08,58.1,58.02,58.06,137000.0,33.8473,33.859,33.8124,33.8357,137000.0
2007-04-16 13:35:00,58.06,58.08,58.04,58.07,24000.0,33.8357,33.8473,33.824,33.8415,24000.0
2007-04-16 13:40:00,58.07,58.07,58.02,58.05,45600.0,33.8415,33.8415,33.8124,33.8299,45600.0
2007-04-16 13:45:00,58.05,58.06,57.99,58.05,53400.0,33.8299,33.8357,33.7949,33.8299,53400.0
2007-04-16 13:50:00,58.05,58.06,58.0,58.02,39800.0,33.8299,33.8357,33.8007,33.8124,39800.0
2007-04-16 13:55:00,58.02,58.11,58.0,58.07,104100.0,33.8124,33.8648,33.8007,33.8415,104100.0
2007-04-16 14:00:00,58.06,58.16,58.06,58.13,125000.0,33.8357,33.894,33.8357,33.8765,125000.0
2007-04-16 14:05:00,58.12,58.12,58.06,58.09,69500.0,33.8707,33.8707,33.8357,33.8532,69500.0
2007-04-16 14:10:00,58.09,58.09,58.02,58.05,74900.0,33.8532,33.8532,33.8124,33.8299,74900.0
2007-04-16 14:15:00,58.06,58.08,58.02,58.07,60200.0,33.8357,33.8473,33.8124,33.8415,60200.0
2007-04-16 14:20:00,58.08,58.12,58.05,58.1,98900.0,33.8473,33.8707,33.8299,33.859,98900.0
2007-04-16 14:25:00,58.1,58.1,58.04,58.07,49500.0,33.859,33.859,33.824,33.8415,49500.0
2007-04-16 14:30:00,58.06,58.09,58.06,58.08,31500.0,33.8357,33.8532,33.8357,33.8473,31500.0
2007-04-16 14:35:00,58.08,58.17,58.08,58.17,67500.0,33.8473,33.8998,33.8473,33.8998,67500.0
2007-04-16 14:40:00,58.15,58.27,58.15,58.22,136300.0,33.8881,33.9581,33.8881,33.9289,136300.0
2007-04-16 14:45:00,58.21,58.25,58.12,58.25,99700.0,33.9231,33.9464,33.8707,33.9464,99700.0
2007-04-16 14:50:00,58.24,58.3,58.2,58.26,112000.0,33.9406,33.9755,33.9173,33.9522,112000.0
2007-04-16 14:55:00,58.26,58.28,58.22,58.26,62100.0,33.9522,33.9639,33.9289,33.9522,62100.0
2007-04-16 15:00:00,58.26,58.28,58.18,58.21,98800.0,33.9522,33.9639,33.9056,33.9231,98800.0
2007-04-16 15:05:00,58.21,58.22,58.17,58.18,72600.0,33.9231,33.9289,33.8998,33.9056,72600.0
2007-04-16 15:10:00,58.18,58.24,58.17,58.22,70400.0,33.9056,33.9406,33.8998,33.9289,70400.0
2007-04-16 15:15:00,58.22,58.29,58.18,58.28,92000.0,33.9289,33.9697,33.9056,33.9639,92000.0
2007-04-16 15:20:00,58.27,58.3,58.26,58.27,121300.0,33.9581,33.9755,33.9522,33.9581,121300.0
2007-04-16 15:25:00,58.28,58.33,58.27,58.33,101600.0,33.9639,33.993,33.9581,33.993,101600.0
2007-04-16 15:30:00,58.32,58.39,58.31,58.36,166200.0,33.9872,34.028,33.9814,34.0105,166200.0
2007-04-16 15:35:00,58.36,58.4,58.34,58.39,156900.0,34.0105,34.0338,33.9989,34.028,156900.0
2007-04-16 15:40:00,58.39,58.45,58.39,58.45,221600.0,34.028,34.063,34.028,34.063,221600.0
2007-04-16 15:45:00,58.45,58.48,57.87,58.35,256500.0,34.063,34.0804,33.725,34.0047,256500.0
2007-04-16 15:50:00,58.35,58.44,58.35,58.38,233000.0,34.0047,34.0571,34.0047,34.0222,233000.0
2007-04-16 15:55:00,58.38,58.42,58.33,58.41,230600.0,34.0222,34.0455,33.993,34.0397,230600.0
2007-04-17 09:30:00,58.4,58.5,58.34,58.46,203600.0,34.0338,34.0921,33.9989,34.0688,203600.0
2007-04-17 09:35:00,58.46,58.5,58.37,58.46,50900.0,34.0688,34.0921,34.0163,34.0688,50900.0
2007-04-17 09:40:00,58.47,58.5,58.4,58.46,96200.0,34.0746,34.0921,34.0338,34.0688,96200.0
2007-04-17 09:45:00,58.47,58.6,58.47,58.57,146700.0,34.0746,34.1504,34.0746,34.1329,146700.0
2007-04-17 09:50:00,58.57,58.57,58.5,58.55,108800.0,34.1329,34.1329,34.0921,34.1212,108800.0
2007-04-17 09:55:00,58.56,58.61,58.5,58.6,87500.0,34.1271,34.1562,34.0921,34.1504,87500.0
2007-04-17 10:00:00,58.6,58.74,58.59,58.67,100100.0,34.1504,34.232,34.1446,34.1912,100100.0
2007-04-17 10:05:00,58.66,58.69,58.56,58.65,174500.0,34.1853,34.2028,34.1271,34.1795,174500.0
2007-04-17 10:10:00,58.64,58.84,58.63,58.79,219800.0,34.1737,34.2902,34.1679,34.2611,219800.0
2007-04-17 10:15:00,58.79,58.96,58.77,58.85,331400.0,34.2611,34.3602,34.2495,34.2961,331400.0
2007-04-17 10:20:00,58.85,58.96,58.77,58.95,140100.0,34.2961,34.3602,34.2495,34.3544,140100.0
2007-04-17 10:25:00,58.93,58.97,58.92,58.94,163400.0,34.3427,34.366,34.3369,34.3485,163400.0
2007-04-17 10:30:00,58.94,58.95,58.92,58.94,174200.0,34.3485,34.3544,34.3369,34.3485,174200.0
2007-04-17 10:35:00,58.94,58.97,58.85,58.92,243300.0,34.3485,34.366,34.2961,34.3369,243300.0
2007-04-17 10:40:00,58.91,58.92,58.84,58.91,134700.0,34.331,34.3369,34.2902,34.331,134700.0
2007-04-17 10:45:00,58.92,59.0,58.9,58.96,205500.0,34.3369,34.3835,34.3252,34.3602,205500.0
2007-04-17 10:50:00,58.96,59.02,58.85,58.97,394700.0,34.3602,34.3951,34.2961,34.366,394700.0
2007-04-17 10:55:00,58.96,59.02,58.96,59.01,82100.0,34.3602,34.3951,34.3602,34.3893,82100.0
2007-04-17 11:00:00,59.0,59.03,58.98,58.98,80000.0,34.3835,34.401,34.3718,34.3718,80000.0
2007-04-17 11:05:00,58.98,59.01,58.96,59.0,76200.0,34.3718,34.3893,34.3602,34.3835,76200.0
2007-04-17 11:10:00,58.99,59.09,58.92,58.92,105400.0,34.3777,34.4359,34.3369,34.3369,105400.0
2007-04-17 11:15:00,58.91,58.99,58.9,58.96,67400.0,34.331,34.3777,34.3252,34.3602,67400.0
2007-04-17 11:20:00,58.97,58.98,58.92,58.94,34600.0,34.366,34.3718,34.3369,34.3485,34600.0
2007-04-17 11:25:00,58.94,58.94,58.82,58.91,76700.0,34.3485,34.3485,34.2786,34.331,76700.0
2007-04-17 11:30:00,58.9,58.97,58.89,58.96,80300.0,34.3252,34.366,34.3194,34.3602,80300.0
2007-04-17 11:35:00,58.96,59.02,58.96,58.99,65200.0,34.3602,34.3951,34.3602,34.3777,65200.0
2007-04-17 11:40:00,58.99,59.0,58.93,58.97,75200.0,34.3777,34.3835,34.3427,34.366,75200.0
2007-04-17 11:45:00,58.97,59.03,58.95,59.03,155500.0,34.366,34.401,34.3544,34.401,155500.0
2007-04-17 11:50:00,59.03,59.03,58.95,58.96,117300.0,34.401,34.401,34.3544,34.3602,117300.0
2007-04-17 11:55:00,58.96,58.96,58.92,58.95,121600.0,34.3602,34.3602,34.3369,34.3544,121600.0
2007-04-17 12:00:00,58.95,58.99,58.9,58.91,111800.0,34.3544,34.3777,34.3252,34.331,111800.0
2007-04-17 12:05:00,58.91,58.96,58.89,58.92,66400.0,34.331,34.3602,34.3194,34.3369,66400.0
2007-04-17 12:10:00,58.91,58.93,58.86,58.87,35400.0,34.331,34.3427,34.3019,34.3077,35400.0
2007-04-17 12:15:00,58.88,58.95,58.88,58.95,61100.0,34.3136,34.3544,34.3136,34.3544,61100.0
2007-04-17 12:20:00,58.95,58.95,58.92,58.94,71500.0,34.3544,34.3544,34.3369,34.3485,71500.0
2007-04-17 12:25:00,58.94,58.95,58.92,58.93,40300.0,34.3485,34.3544,34.3369,34.3427,40300.0
2007-04-17 12:30:00,58.93,58.93,58.88,58.9,150400.0,34.3427,34.3427,34.3136,34.3252,150400.0
2007-04-17 12:35:00,58.9,58.94,58.87,58.9,67100.0,34.3252,34.3485,34.3077,34.3252,67100.0
2007-04-17 12:40:00,58.9,58.95,58.87,58.89,54400.0,34.3252,34.3544,34.3077,34.3194,54400.0
2007-04-17 12:45:00,58.88,58.91,58.77,58.82,106500.0,34.3136,34.331,34.2495,34.2786,106500.0
2007-04-17 12:50:00,58.82,58.83,58.73,58.81,74700.0,34.2786,34.2844,34.2261,34.2728,74700.0
2007-04-17 12:55:00,58.81,58.87,58.81,58.83,52900.0,34.2728,34.3077,34.2728,34.2844,52900.0
2007-04-17 13:00:00,58.84,58.87,58.78,58.85,54500.0,34.2902,34.3077,34.2553,34.2961,54500.0
2007-04-17 13:05:00,58.86,58.91,58.75,58.83,105800.0,34.3019,34.331,34.2378,34.2844,105800.0
2007-04-17 13:10:00,58.82,58.91,58.81,58.87,80200.0,34.2786,34.331,34.2728,34.3077,80200.0
2007-04-17 13:15:00,58.87,58.87,58.83,58.85,64700.0,34.3077,34.3077,34.2844,34.2961,64700.0
2007-04-17 13:20:00,58.85,58.91,58.78,58.84,59900.0,34.2961,34.331,34.2553,34.2902,59900.0
2007-04-17 13:25:00,58.85,58.88,58.83,58.86,34800.0,34.2961,34.3136,34.2844,34.3019,34800.0
2007-04-17 13:30:00,58.86,58.87,58.75,58.79,153400.0,34.3019,34.3077,34.2378,34.2611,153400.0
2007-04-17 13:35:00,58.79,58.85,58.78,58.83,55400.0,34.2611,34.2961,34.2553,34.2844,55400.0
2007-04-17 13:40:00,58.83,58.85,58.8,58.85,52300.0,34.2844,34.2961,34.2669,34.2961,52300.0
2007-04-17 13:45:00,58.81,58.85,58.81,58.85,93800.0,34.2728,34.2961,34.2728,34.2961,93800.0
2007-04-17 13:50:00,58.85,58.87,58.83,58.84,26400.0,34.2961,34.3077,34.2844,34.2902,26400.0
2007-04-17 13:55:00,58.84,58.85,58.83,58.84,33200.0,34.2902,34.2961,34.2844,34.2902,33200.0
2007-04-17 14:00:00,58.83,58.9,58.83,58.85,54200.0,34.2844,34.3252,34.2844,34.2961,54200.0
2007-04-17 14:05:00,58.85,58.93,58.82,58.91,63600.0,34.2961,34.3427,34.2786,34.331,63600.0
2007-04-17 14:10:00,58.91,58.91,58.85,58.86,66400.0,34.331,34.331,34.2961,34.3019,66400.0
2007-04-17 14:15:00,58.85,58.95,58.84,58.94,40200.0,34.2961,34.3544,34.2902,34.3485,40200.0
2007-04-17 14:20:00,58.94,58.97,58.91,58.96,58200.0,34.3485,34.366,34.331,34.3602,58200.0
2007-04-17 14:25:00,58.96,58.97,58.95,58.96,41800.0,34.3602,34.366,34.3544,34.3602,41800.0
2007-04-17 14:30:00,58.95,58.96,58.94,58.95,62900.0,34.3544,34.3602,34.3485,34.3544,62900.0
2007-04-17 14:35:00,58.95,58.96,58.88,58.95,127600.0,34.3544,34.3602,34.3136,34.3544,127600.0
2007-04-17 14:40:00,58.95,58.96,58.94,58.94,77700.0,34.3544,34.3602,34.3485,34.3485,77700.0
2007-04-17 14:45:00,58.94,58.95,58.91,58.92,86800.0,34.3485,34.3544,34.331,34.3369,86800.0
2007-04-17 14:50:00,58.93,58.95,58.88,58.88,96300.0,34.3427,34.3544,34.3136,34.3136,96300.0
2007-04-17 14:55:00,58.89,58.95,58.88,58.95,85700.0,34.3194,34.3544,34.3136,34.3544,85700.0
2007-04-17 15:00:00,58.96,58.96,58.94,58.95,82900.0,34.3602,34.3602,34.3485,34.3544,82900.0
2007-04-17 15:05:00,58.96,58.96,58.9,58.9,43300.0,34.3602,34.3602,34.3252,34.3252,43300.0
2007-04-17 15:10:00,58.91,58.94,58.84,58.87,144500.0,34.331,34.3485,34.2902,34.3077,144500.0
2007-04-17 15:15:00,58.87,58.92,58.85,58.92,91400.0,34.3077,34.3369,34.2961,34.3369,91400.0
2007-04-17 15:20:00,58.92,58.94,58.91,58.94,67800.0,34.3369,34.3485,34.331,34.3485,67800.0
2007-04-17 15:25:00,58.94,58.97,58.94,58.96,102000.0,34.3485,34.366,34.3485,34.3602,102000.0
2007-04-17 15:30:00,58.96,58.96,58.95,58.96,122700.0,34.3602,34.3602,34.3544,34.3602,122700.0
2007-04-17 15:35:00,58.96,59.0,58.59,58.99,202700.0,34.3602,34.3835,34.1446,34.3777,202700.0
2007-04-17 15:40:00,58.99,59.01,58.89,58.91,196000.0,34.3777,34.3893,34.3194,34.331,196000.0
2007-04-17 15:45:00,58.9,58.97,58.9,58.94,138000.0,34.3252,34.366,34.3252,34.3485,138000.0
2007-04-17 15:50:00,58.94,58.97,58.81,58.84,277600.0,34.3485,34.366,34.2728,34.2902,277600.0
2007-04-17 15:55:00,58.83,58.88,58.8,58.84,248800.0,34.2844,34.3136,34.2669,34.2902,248800.0
2007-04-18 09:30:00,58.56,58.76,58.55,58.64,109300.0,34.1271,34.2436,34.1212,34.1737,109300.0
2007-04-18 09:35:00,58.63,58.67,58.5,58.51,134400.0,34.1679,34.1912,34.0921,34.0979,134400.0
2007-04-18 09:40:00,58.5,58.58,58.45,58.57,99100.0,34.0921,34.1387,34.063,34.1329,99100.0
2007-04-18 09:45:00,58.56,58.7,58.55,58.66,58000.0,34.1271,34.2087,34.1212,34.1853,58000.0
2007-04-18 09:50:00,58.66,58.7,58.54,58.65,113600.0,34.1853,34.2087,34.1154,34.1795,113600.0
2007-04-18 09:55:00,58.63,58.69,58.6,58.61,69600.0,34.1679,34.2028,34.1504,34.1562,69600.0
2007-04-18 10:00:00,58.59,58.6,58.52,58.56,109200.0,34.1446,34.1504,34.1038,34.1271,109200.0
2007-04-18 10:05:00,58.56,58.62,58.5,58.61,90100.0,34.1271,34.162,34.0921,34.1562,90100.0
2007-04-18 10:10:00,58.61,58.78,58.55,58.78,70100.0,34.1562,34.2553,34.1212,34.2553,70100.0
2007-04-18 10:15:00,58.77,58.84,58.71,58.82,77200.0,34.2495,34.2902,34.2145,34.2786,77200.0
2007-04-18 10:20:00,58.84,58.87,58.78,58.78,84000.0,34.2902,34.3077,34.2553,34.2553,84000.0
2007-04-18 10:25:00,58.78,58.83,58.73,58.76,59800.0,34.2553,34.2844,34.2261,34.2436,59800.0
2007-04-18 10:30:00,58.76,58.76,58.67,58.71,49600.0,34.2436,34.2436,34.1912,34.2145,49600.0
2007-04-18 10:35:00,58.71,58.77,58.7,58.73,36500.0,34.2145,34.2495,34.2087,34.2261,36500.0
2007-04-18 10:40:00,58.73,58.79,58.72,58.78,25900.0,34.2261,34.2611,34.2203,34.2553,25900.0
2007-04-18 10:45:00,58.78,58.87,58.77,58.86,84500.0,34.2553,34.3077,34.2495,34.3019,84500.0
2007-04-18 10:50:00,58.87,58.88,58.83,58.86,56700.0,34.3077,34.3136,34.2844,34.3019,56700.0
2007-04-18 10:55:00,58.86,58.95,58.83,58.95,51200.0,34.3019,34.3544,34.2844,34.3544,51200.0
2007-04-18 11:00:00,58.96,58.96,58.9,58.93,50400.0,34.3602,34.3602,34.3252,34.3427,50400.0
2007-04-18 11:05:00,58.93,59.0,58.91,58.97,62800.0,34.3427,34.3835,34.331,34.366,62800.0
2007-04-18 11:10:00,58.97,58.99,58.95,58.95,43300.0,34.366,34.3777,34.3544,34.3544,43300.0
2007-04-18 11:15:00,58.96,59.0,58.96,59.0,23300.0,34.3602,34.3835,34.3602,34.3835,23300.0
2007-04-18 11:20:00,58.99,59.01,58.95,58.97,150000.0,34.3777,34.3893,34.3544,34.366,150000.0
2007-04-18 11:25:00,58.98,59.02,58.95,59.0,78800.0,34.3718,34.3951,34.3544,34.3835,78800.0
2007-04-18 11:30:00,58.99,59.05,58.99,59.04,50500.0,34.3777,34.4126,34.3777,34.4068,50500.0
2007-04-18 11:35:00,59.03,59.07,58.99,58.99,79300.0,34.401,34.4243,34.3777,34.3777,79300.0
2007-04-18 11:40:00,58.99,59.11,58.99,59.11,69300.0,34.3777,34.4476,34.3777,34.4476,69300.0
2007-04-18 11:45:00,59.12,59.23,59.09,59.22,111400.0,34.4534,34.5175,34.4359,34.5117,111400.0
2007-04-18 11:50:00,59.23,59.27,59.19,59.25,164200.0,34.5175,34.5408,34.4942,34.5292,164200.0
2007-04-18 11:55:00,59.25,59.29,59.19,59.2,148500.0,34.5292,34.5525,34.4942,34.5,148500.0
2007-04-18 12:00:00,59.21,59.28,59.16,59.21,126900.0,34.5059,34.5467,34.4767,34.5059,126900.0
2007-04-18 12:05:00,59.18,59.21,59.13,59.15,64700.0,34.4884,34.5059,34.4592,34.4709,64700.0
2007-04-18 12:10:00,59.15,59.16,59.09,59.11,69900.0,34.4709,34.4767,34.4359,34.4476,69900.0
2007-04-18 12:15:00,59.12,59.15,59.1,59.1,64400.0,34.4534,34.4709,34.4418,34.4418,64400.0
2007-04-18 12:20:00,59.09,59.15,59.07,59.07,44500.0,34.4359,34.4709,34.4243,34.4243,44500.0
2007-04-18 12:25:00,59.08,59.15,59.06,59.15,68300.0,34.4301,34.4709,34.4185,34.4709,68300.0
2007-04-18 12:30:00,59.15,59.19,59.06,59.07,90700.0,34.4709,34.4942,34.4185,34.4243,90700.0
2007-04-18 12:35:00,59.06,59.1,58.99,59.02,134800.0,34.4185,34.4418,34.3777,34.3951,134800.0
2007-04-18 12:40:00,59.02,59.02,58.95,58.98,37300.0,34.3951,34.3951,34.3544,34.3718,37300.0
2007-04-18 12:45:00,58.99,59.02,58.99,59.0,27200.0,34.3777,34.3951,34.3777,34.3835,27200.0
2007-04-18 12:50:00,59.0,59.02,58.92,59.01,80900.0,34.3835,34.3951,34.3369,34.3893,80900.0
2007-04-18 12:55:00,59.01,59.1,59.0,59.09,115100.0,34.3893,34.4418,34.3835,34.4359,115100.0
2007-04-18 13:00:00,59.1,59.11,59.0,59.0,27600.0,34.4418,34.4476,34.3835,34.3835,27600.0
2007-04-18 13:05:00,59.0,59.05,59.0,59.01,26600.0,34.3835,34.4126,34.3835,34.3893,26600.0
2007-04-18 13:10:00,59.02,59.09,59.01,59.05,22000.0,34.3951,34.4359,34.3893,34.4126,22000.0
2007-04-18 13:15:00,59.05,59.08,59.05,59.07,17300.0,34.4126,34.4301,34.4126,34.4243,17300.0
2007-04-18 13:20:00,59.08,59.12,59.07,59.09,38600.0,34.4301,34.4534,34.4243,34.4359,38600.0
2007-04-18 13:25:00,59.08,59.15,59.06,59.14,85900.0,34.4301,34.4709,34.4185,34.4651,85900.0
2007-04-18 13:30:00,59.14,59.15,59.08,59.13,35800.0,34.4651,34.4709,34.4301,34.4592,35800.0
2007-04-18 13:35:00,59.14,59.16,59.09,59.09,41500.0,34.4651,34.4767,34.4359,34.4359,41500.0
2007-04-18 13:40:00,59.1,59.14,59.06,59.1,49800.0,34.4418,34.4651,34.4185,34.4418,49800.0
2007-04-18 13:45:00,59.1,59.14,59.09,59.12,32700.0,34.4418,34.4651,34.4359,34.4534,32700.0
2007-04-18 13:50:00,59.13,59.14,59.1,59.1,18400.0,34.4592,34.4651,34.4418,34.4418,18400.0
2007-04-18 13:55:00,59.11,59.14,59.09,59.11,21100.0,34.4476,34.4651,34.4359,34.4476,21100.0
2007-04-18 14:00:00,59.1,59.13,59.09,59.1,25300.0,34.4418,34.4592,34.4359,34.4418,25300.0
2007-04-18 14:05:00,59.1,59.21,59.1,59.17,110000.0,34.4418,34.5059,34.4418,34.4826,110000.0
2007-04-18 14:10:00,59.19,59.25,59.17,59.24,82000.0,34.4942,34.5292,34.4826,34.5234,82000.0
2007-04-18 14:15:00,59.24,59.28,59.23,59.26,37000.0,34.5234,34.5467,34.5175,34.535,37000.0
2007-04-18 14:20:00,59.26,59.29,59.24,59.28,67700.0,34.535,34.5525,34.5234,34.5467,67700.0
2007-04-18 14:25:00,59.29,59.3,59.28,59.28,33800.0,34.5525,34.5583,34.5467,34.5467,33800.0
2007-04-18 14:30:00,59.28,59.31,59.27,59.31,90900.0,34.5467,34.5641,34.5408,34.5641,90900.0
2007-04-18 14:35:00,59.31,59.32,59.29,59.3,278200.0,34.5641,34.57,34.5525,34.5583,278200.0
2007-04-18 14:40:00,59.3,59.31,59.26,59.26,50600.0,34.5583,34.5641,34.535,34.535,50600.0
2007-04-18 14:45:00,59.26,59.27,59.2,59.21,61100.0,34.535,34.5408,34.5,34.5059,61100.0
2007-04-18 14:50:00,59.2,59.23,59.19,59.22,41800.0,34.5,34.5175,34.4942,34.5117,41800.0
2007-04-18 14:55:00,59.23,59.26,59.16,59.23,106700.0,34.5175,34.535,34.4767,34.5175,106700.0
2007-04-18 15:00:00,59.22,59.25,59.17,59.21,155500.0,34.5117,34.5292,34.4826,34.5059,155500.0
2007-04-18 15:05:00,59.21,59.23,59.18,59.19,107800.0,34.5059,34.5175,34.4884,34.4942,107800.0
2007-04-18 15:10:00,59.2,59.25,59.16,59.18,182700.0,34.5,34.5292,34.4767,34.4884,182700.0
2007-04-18 15:15:00,59.18,59.22,59.16,59.18,49400.0,34.4884,34.5117,34.4767,34.4884,49400.0
2007-04-18 15:20:00,59.18,59.33,59.17,59.25,196200.0,34.4884,34.5758,34.4826,34.5292,196200.0
2007-04-18 15:25:00,59.25,59.36,59.24,59.31,178500.0,34.5292,34.5933,34.5234,34.5641,178500.0
2007-04-18 15:30:00,59.31,59.31,59.14,59.16,103100.0,34.5641,34.5641,34.4651,34.4767,103100.0
2007-04-18 15:35:00,59.15,59.21,59.13,59.18,100000.0,34.4709,34.5059,34.4592,34.4884,100000.0
2007-04-18 15:40:00,59.17,59.24,59.15,59.19,175600.0,34.4826,34.5234,34.4709,34.4942,175600.0
2007-04-18 15:45:00,59.19,59.24,59.17,59.19,110900.0,34.4942,34.5234,34.4826,34.4942,110900.0
2007-04-18 15:50:00,59.18,59.23,59.14,59.22,157300.0,34.4884,34.5175,34.4651,34.5117,157300.0
2007-04-18 15:55:00,59.22,59.22,59.15,59.15,158900.0,34.5117,34.5117,34.4709,34.4709,158900.0
2007-04-19 09:30:00,59.1,59.1,58.65,59.0,127500.0,34.4418,34.4418,34.1795,34.3835,127500.0
2007-04-19 09:35:00,59.03,59.19,59.03,59.17,80700.0,34.401,34.4942,34.401,34.4826,80700.0
2007-04-19 09:40:00,59.18,59.35,59.17,59.3,99600.0,34.4884,34.5875,34.4826,34.5583,99600.0
2007-04-19 09:45:00,59.3,59.43,59.27,59.42,109100.0,34.5583,34.6341,34.5408,34.6283,109100.0
2007-04-19 09:50:00,59.42,59.49,59.33,59.37,174000.0,34.6283,34.669,34.5758,34.5991,174000.0
2007-04-19 09:55:00,59.38,59.54,59.36,59.49,219700.0,34.6049,34.6982,34.5933,34.669,219700.0
2007-04-19 10:00:00,59.49,59.59,59.47,59.59,144000.0,34.669,34.7273,34.6574,34.7273,144000.0
2007-04-19 10:05:00,59.59,59.63,59.55,59.57,208600.0,34.7273,34.7506,34.704,34.7157,208600.0
2007-04-19 10:10:00,59.56,59.56,59.45,59.48,125000.0,34.7098,34.7098,34.6457,34.6632,125000.0
2007-04-19 10:15:00,59.49,59.51,59.44,59.51,117300.0,34.669,34.6807,34.6399,34.6807,117300.0
2007-04-19 10:20:00,59.51,59.57,59.47,59.51,157700.0,34.6807,34.7157,34.6574,34.6807,157700.0
2007-04-19 10:25:00,59.51,59.55,59.47,59.55,96400.0,34.6807,34.704,34.6574,34.704,96400.0
2007-04-19 10:30:00,59.54,59.57,59.5,59.52,67800.0,34.6982,34.7157,34.6749,34.6865,67800.0
2007-04-19 10:35:00,59.52,59.54,59.49,59.5,61500.0,34.6865,34.6982,34.669,34.6749,61500.0
2007-04-19 10:40:00,59.5,59.51,59.44,59.5,95000.0,34.6749,34.6807,34.6399,34.6749,95000.0
2007-04-19 10:45:00,59.5,59.56,59.46,59.46,117700.0,34.6749,34.7098,34.6516,34.6516,117700.0
2007-04-19 10:50:00,59.45,59.55,59.45,59.52,97900.0,34.6457,34.704,34.6457,34.6865,97900.0
2007-04-19 10:55:00,59.52,59.52,59.43,59.47,101000.0,34.6865,34.6865,34.6341,34.6574,101000.0
2007-04-19 11:00:00,59.47,59.54,59.45,59.47,96500.0,34.6574,34.6982,34.6457,34.6574,96500.0
2007-04-19 11:05:00,59.48,59.55,59.47,59.48,84000.0,34.6632,34.704,34.6574,34.6632,84000.0
2007-04-19 11:10:00,59.48,59.61,59.45,59.6,81400.0,34.6632,34.739,34.6457,34.7332,81400.0
2007-04-19 11:15:00,59.6,59.65,59.57,59.6,55900.0,34.7332,34.7623,34.7157,34.7332,55900.0
2007-04-19 11:20:00,59.6,59.64,59.57,59.57,77900.0,34.7332,34.7565,34.7157,34.7157,77900.0
2007-04-19 11:25:00,59.57,59.58,59.48,59.53,54900.0,34.7157,34.7215,34.6632,34.6924,54900.0
2007-04-19 11:30:00,59.53,59.58,59.52,59.56,33400.0,34.6924,34.7215,34.6865,34.7098,33400.0
2007-04-19 11:35:00,59.56,59.65,59.56,59.63,71200.0,34.7098,34.7623,34.7098,34.7506,71200.0
2007-04-19 11:40:00,59.63,59.68,59.63,59.66,77100.0,34.7506,34.7798,34.7506,34.7681,77100.0
2007-04-19 11:45:00,59.66,59.72,59.66,59.7,104200.0,34.7681,34.8031,34.7681,34.7914,104200.0
2007-04-19 11:50:00,59.7,59.74,59.7,59.7,81500.0,34.7914,34.8147,34.7914,34.7914,81500.0
2007-04-19 11:55:00,59.71,59.75,59.71,59.72,98900.0,34.7973,34.8206,34.7973,34.8031,98900.0
2007-04-19 12:00:00,59.73,59.74,59.62,59.66,136600.0,34.8089,34.8147,34.7448,34.7681,136600.0
2007-04-19 12:05:00,59.65,59.74,59.64,59.64,120300.0,34.7623,34.8147,34.7565,34.7565,120300.0
2007-04-19 12:10:00,59.64,59.76,59.61,59.76,100500.0,34.7565,34.8264,34.739,34.8264,100500.0
2007-04-19 12:15:00,59.77,59.78,59.7,59.71,53000.0,34.8322,34.8381,34.7914,34.7973,53000.0
2007-04-19 12:20:00,59.7,59.84,59.69,59.84,89600.0,34.7914,34.873,34.7856,34.873,89600.0
2007-04-19 12:25:00,59.84,59.88,59.81,59.84,66800.0,34.873,34.8963,34.8555,34.873,66800.0
2007-04-19 12:30:00,59.84,59.86,59.8,59.81,45900.0,34.873,34.8847,34.8497,34.8555,45900.0
2007-04-19 12:35:00,59.81,59.84,59.79,59.84,23100.0,34.8555,34.873,34.8439,34.873,23100.0
2007-04-19 12:40:00,59.84,59.92,59.83,59.9,92700.0,34.873,34.9196,34.8672,34.908,92700.0
2007-04-19 12:45:00,59.89,59.97,59.89,59.96,69900.0,34.9022,34.9488,34.9022,34.9429,69900.0
2007-04-19 12:50:00,59.97,59.98,59.94,59.95,42000.0,34.9488,34.9546,34.9313,34.9371,42000.0
2007-04-19 12:55:00,59.95,60.0,59.94,59.95,78200.0,34.9371,34.9663,34.9313,34.9371,78200.0
2007-04-19 13:00:00,59.95,60.0,59.93,59.98,172700.0,34.9371,34.9663,34.9255,34.9546,172700.0
2007-04-19 13:05:00,59.97,59.98,59.89,59.9,42000.0,34.9488,34.9546,34.9022,34.908,42000.0
2007-04-19 13:10:00,59.9,59.92,59.87,59.91,39900.0,34.908,34.9196,34.8905,34.9138,39900.0
2007-04-19 13:15:00,59.91,59.95,59.88,59.94,62900.0,34.9138,34.9371,34.8963,34.9313,62900.0
2007-04-19 13:20:00,59.93,59.97,59.92,59.96,174900.0,34.9255,34.9488,34.9196,34.9429,174900.0
2007-04-19 13:25:00,59.95,59.95,59.86,59.86,41800.0,34.9371,34.9371,34.8847,34.8847,41800.0
2007-04-19 13:30:00,59.85,59.9,59.84,59.89,62200.0,34.8788,34.908,34.873,34.9022,62200.0
2007-04-19 13:35:00,59.89,59.89,59.86,59.87,42500.0,34.9022,34.9022,34.8847,34.8905,42500.0
2007-04-19 13:40:00,59.86,59.91,59.86,59.91,63900.0,34.8847,34.9138,34.8847,34.9138,63900.0
2007-04-19 13:45:00,59.92,59.92,59.89,59.9,38500.0,34.9196,34.9196,34.9022,34.908,38500.0
2007-04-19 13:50:00,59.91,59.97,59.91,59.96,86300.0,34.9138,34.9488,34.9138,34.9429,86300.0
2007-04-19 13:55:00,59.95,59.97,59.91,59.96,90400.0,34.9371,34.9488,34.9138,34.9429,90400.0
2007-04-19 14:00:00,59.96,59.98,59.93,59.97,60100.0,34.9429,34.9546,34.9255,34.9488,60100.0
2007-04-19 14:05:00,59.97,60.0,59.97,59.98,206400.0,34.9488,34.9663,34.9488,34.9546,206400.0
2007-04-19 14:10:00,59.98,59.99,59.95,59.96,80000.0,34.9546,34.9604,34.9371,34.9429,80000.0
2007-04-19 14:15:00,59.96,59.97,59.89,59.93,105800.0,34.9429,34.9488,34.9022,34.9255,105800.0
2007-04-19 14:20:00,59.92,59.99,59.9,59.98,140900.0,34.9196,34.9604,34.908,34.9546,140900.0
2007-04-19 14:25:00,59.98,60.02,59.95,60.01,393600.0,34.9546,34.9779,34.9371,34.9721,393600.0
2007-04-19 14:30:00,60.0,60.03,59.93,60.0,91600.0,34.9663,34.9837,34.9255,34.9663,91600.0
2007-04-19 14:35:00,59.99,60.02,59.91,59.93,106500.0,34.9604,34.9779,34.9138,34.9255,106500.0
2007-04-19 14:40:00,59.92,60.01,59.92,60.0,65000.0,34.9196,34.9721,34.9196,34.9663,65000.0
2007-04-19 14:45:00,60.0,60.06,60.0,60.0,55100.0,34.9663,35.0012,34.9663,34.9663,55100.0
2007-04-19 14:50:00,60.01,60.08,60.01,60.07,82100.0,34.9721,35.0129,34.9721,35.0071,82100.0
2007-04-19 14:55:00,60.07,60.11,60.06,60.11,108100.0,35.0071,35.0304,35.0012,35.0304,108100.0
2007-04-19 15:00:00,60.11,60.14,60.09,60.12,89100.0,35.0304,35.0478,35.0187,35.0362,89100.0
2007-04-19 15:05:00,60.13,60.25,60.12,60.25,340300.0,35.042,35.112,35.0362,35.112,340300.0
2007-04-19 15:10:00,60.25,60.28,60.11,60.2,234200.0,35.112,35.1294,35.0304,35.0828,234200.0
2007-04-19 15:15:00,60.2,60.24,60.12,60.13,270400.0,35.0828,35.1061,35.0362,35.042,270400.0
2007-04-19 15:20:00,60.12,60.13,60.01,60.06,193300.0,35.0362,35.042,34.9721,35.0012,193300.0
2007-04-19 15:25:00,60.07,60.13,60.05,60.13,167600.0,35.0071,35.042,34.9954,35.042,167600.0
2007-04-19 15:30:00,60.13,60.16,60.09,60.12,200300.0,35.042,35.0595,35.0187,35.0362,200300.0
2007-04-19 15:35:00,60.13,60.13,59.85,59.88,179200.0,35.042,35.042,34.8788,34.8963,179200.0
2007-04-19 15:40:00,59.89,59.99,59.89,59.97,130800.0,34.9022,34.9604,34.9022,34.9488,130800.0
2007-04-19 15:45:00,59.97,60.02,59.92,60.0,241000.0,34.9488,34.9779,34.9196,34.9663,241000.0
2007-04-19 15:50:00,60.0,60.06,59.99,60.05,193700.0,34.9663,35.0012,34.9604,34.9954,193700.0
2007-04-19 15:55:00,60.05,60.07,60.01,60.05,225100.0,34.9954,35.0071,34.9721,34.9954,225100.0
2007-04-20 09:30:00,60.34,60.35,60.3,60.3,1800.0,35.1644,35.1702,35.1411,35.1411,1800.0
2007-04-20 09:35:00,60.35,60.71,60.05,60.37,1265200.0,35.1702,35.38,34.9954,35.1819,1265200.0
2007-04-20 09:40:00,60.38,60.5,60.33,60.45,173500.0,35.1877,35.2576,35.1586,35.2285,173500.0
2007-04-20 09:45:00,60.45,60.49,60.33,60.45,89900.0,35.2285,35.2518,35.1586,35.2285,89900.0
2007-04-20 09:50:00,60.45,60.45,60.35,60.44,112100.0,35.2285,35.2285,35.1702,35.2227,112100.0
2007-04-20 09:55:00,60.42,60.53,60.4,60.51,129400.0,35.211,35.2751,35.1994,35.2635,129400.0
2007-04-20 10:00:00,60.51,60.63,60.49,60.49,249300.0,35.2635,35.3334,35.2518,35.2518,249300.0
2007-04-20 10:05:00,60.5,60.51,60.46,60.48,252000.0,35.2576,35.2635,35.2343,35.246,252000.0
2007-04-20 10:10:00,60.48,60.5,60.41,60.43,113900.0,35.246,35.2576,35.2052,35.2169,113900.0
2007-04-20 10:15:00,60.43,60.43,60.23,60.26,233900.0,35.2169,35.2169,35.1003,35.1178,233900.0
2007-04-20 10:20:00,60.26,60.28,60.13,60.14,133700.0,35.1178,35.1294,35.042,35.0478,133700.0
2007-04-20 10:25:00,60.15,60.23,60.1,60.23,123500.0,35.0537,35.1003,35.0245,35.1003,123500.0
2007-04-20 10:30:00,60.23,60.3,60.21,60.3,85000.0,35.1003,35.1411,35.0886,35.1411,85000.0
2007-04-20 10:35:00,60.31,60.33,60.27,60.28,79400.0,35.1469,35.1586,35.1236,35.1294,79400.0
2007-04-20 10:40:00,60.28,61.0,60.28,60.35,68100.0,35.1294,35.549,35.1294,35.1702,68100.0
2007-04-20 10:45:00,60.36,60.5,60.34,60.49,126900.0,35.1761,35.2576,35.1644,35.2518,126900.0
2007-04-20 10:50:00,60.49,60.5,60.41,60.47,80600.0,35.2518,35.2576,35.2052,35.2402,80600.0
2007-04-20 10:55:00,60.47,60.47,60.36,60.39,45400.0,35.2402,35.2402,35.1761,35.1935,45400.0
2007-04-20 11:00:00,60.39,60.44,60.37,60.42,121500.0,35.1935,35.2227,35.1819,35.211,121500.0
2007-04-20 11:05:00,60.42,60.45,60.39,60.42,163500.0,35.211,35.2285,35.1935,35.211,163500.0
2007-04-20 11:10:00,60.42,60.5,60.42,60.5,137300.0,35.211,35.2576,35.211,35.2576,137300.0
2007-04-20 11:15:00,60.5,60.55,60.46,60.47,92400.0,35.2576,35.2868,35.2343,35.2402,92400.0
2007-04-20 11:20:00,60.47,60.51,60.42,60.48,79400.0,35.2402,35.2635,35.211,35.246,79400.0
2007-04-20 11:25:00,60.48,60.53,60.47,60.51,69600.0,35.246,35.2751,35.2402,35.2635,69600.0
2007-04-20 11:30:00,60.52,60.53,60.45,60.49,95200.0,35.2693,35.2751,35.2285,35.2518,95200.0
2007-04-20 11:35:00,60.49,60.5,60.38,60.39,73900.0,35.2518,35.2576,35.1877,35.1935,73900.0
2007-04-20 11:40:00,60.38,60.41,60.37,60.38,37800.0,35.1877,35.2052,35.1819,35.1877,37800.0
2007-04-20 11:45:00,60.38,60.47,60.38,60.46,40700.0,35.1877,35.2402,35.1877,35.2343,40700.0
2007-04-20 11:50:00,60.46,60.5,60.41,60.46,127400.0,35.2343,35.2576,35.2052,35.2343,127400.0
2007-04-20 11:55:00,60.47,60.49,60.43,60.44,34800.0,35.2402,35.2518,35.2169,35.2227,34800.0
2007-04-20 12:00:00,60.43,60.45,60.28,60.34,187900.0,35.2169,35.2285,35.1294,35.1644,187900.0
2007-04-20 12:05:00,60.34,60.35,60.27,60.29,188200.0,35.1644,35.1702,35.1236,35.1353,188200.0
2007-04-20 12:10:00,60.29,60.36,60.27,60.29,125900.0,35.1353,35.1761,35.1236,35.1353,125900.0
2007-04-20 12:15:00,60.29,60.38,60.26,60.34,114400.0,35.1353,35.1877,35.1178,35.1644,114400.0
2007-04-20 12:20:00,60.34,60.34,60.27,60.29,53000.0,35.1644,35.1644,35.1236,35.1353,53000.0
2007-04-20 12:25:00,60.29,60.34,60.29,60.3,46500.0,35.1353,35.1644,35.1353,35.1411,46500.0
2007-04-20 12:30:00,60.29,60.33,60.28,60.31,61800.0,35.1353,35.1586,35.1294,35.1469,61800.0
2007-04-20 12:35:00,60.31,60.31,60.22,60.25,85100.0,35.1469,35.1469,35.0945,35.112,85100.0
2007-04-20 12:40:00,60.25,60.3,60.24,60.25,153700.0,35.112,35.1411,35.1061,35.112,153700.0
2007-04-20 12:45:00,60.25,60.27,60.2,60.21,57100.0,35.112,35.1236,35.0828,35.0886,57100.0
2007-04-20 12:50:00,60.2,60.22,60.17,60.18,81100.0,35.0828,35.0945,35.0653,35.0712,81100.0
2007-04-20 12:55:00,60.18,60.18,60.1,60.12,94300.0,35.0712,35.0712,35.0245,35.0362,94300.0
2007-04-20 13:00:00,60.11,60.15,60.08,60.14,45800.0,35.0304,35.0537,35.0129,35.0478,45800.0
2007-04-20 13:05:00,60.14,60.14,60.09,60.14,26500.0,35.0478,35.0478,35.0187,35.0478,26500.0
2007-04-20 13:10:00,60.14,60.24,60.14,60.22,50000.0,35.0478,35.1061,35.0478,35.0945,50000.0
2007-04-20 13:15:00,60.23,60.3,60.23,60.3,54500.0,35.1003,35.1411,35.1003,35.1411,54500.0
2007-04-20 13:20:00,60.3,60.33,60.29,60.32,55200.0,35.1411,35.1586,35.1353,35.1527,55200.0
2007-04-20 13:25:00,60.32,60.32,60.23,60.29,64000.0,35.1527,35.1527,35.1003,35.1353,64000.0
2007-04-20 13:30:00,60.29,60.3,60.27,60.29,20100.0,35.1353,35.1411,35.1236,35.1353,20100.0
2007-04-20 13:35:00,60.29,60.34,60.27,60.33,27100.0,35.1353,35.1644,35.1236,35.1586,27100.0
2007-04-20 13:40:00,60.34,60.34,60.31,60.31,25500.0,35.1644,35.1644,35.1469,35.1469,25500.0
2007-04-20 13:45:00,60.31,60.31,60.25,60.3,25300.0,35.1469,35.1469,35.112,35.1411,25300.0
2007-04-20 13:50:00,60.31,60.35,60.31,60.34,76800.0,35.1469,35.1702,35.1469,35.1644,76800.0
2007-04-20 13:55:00,60.34,60.34,60.33,60.34,17900.0,35.1644,35.1644,35.1586,35.1644,17900.0
2007-04-20 14:00:00,60.34,60.37,60.33,60.34,39600.0,35.1644,35.1819,35.1586,35.1644,39600.0
2007-04-20 14:05:00,60.34,60.34,60.33,60.34,39600.0,35.1644,35.1644,35.1586,35.1644,39600.0
2007-04-20 14:10:00,60.34,60.34,60.32,60.34,24900.0,35.1644,35.1644,35.1527,35.1644,24900.0
2007-04-20 14:15:00,60.34,60.34,60.32,60.34,36300.0,35.1644,35.1644,35.1527,35.1644,36300.0
2007-04-20 14:20:00,60.34,60.35,60.33,60.33,37600.0,35.1644,35.1702,35.1586,35.1586,37600.0
2007-04-20 14:25:00,60.34,60.39,60.34,60.38,85700.0,35.1644,35.1935,35.1644,35.1877,85700.0
2007-04-20 14:30:00,60.38,60.39,60.34,60.36,75800.0,35.1877,35.1935,35.1644,35.1761,75800.0
2007-04-20 14:35:00,60.36,60.38,60.35,60.35,34100.0,35.1761,35.1877,35.1702,35.1702,34100.0
2007-04-20 14:40:00,60.35,60.38,60.35,60.37,52000.0,35.1702,35.1877,35.1702,35.1819,52000.0
2007-04-20 14:45:00,60.37,60.41,60.36,60.4,63000.0,35.1819,35.2052,35.1761,35.1994,63000.0
2007-04-20 14:50:00,60.41,60.47,60.4,60.47,68600.0,35.2052,35.2402,35.1994,35.2402,68600.0
2007-04-20 14:55:00,60.46,60.48,60.44,60.47,75900.0,35.2343,35.246,35.2227,35.2402,75900.0
2007-04-20 15:00:00,60.47,60.48,60.45,60.45,41600.0,35.2402,35.246,35.2285,35.2285,41600.0
2007-04-20 15:05:00,60.45,60.47,60.38,60.39,48200.0,35.2285,35.2402,35.1877,35.1935,48200.0
2007-04-20 15:10:00,60.39,60.41,60.37,60.41,42600.0,35.1935,35.2052,35.1819,35.2052,42600.0
2007-04-20 15:15:00,60.42,60.43,60.34,60.38,66900.0,35.211,35.2169,35.1644,35.1877,66900.0
2007-04-20 15:20:00,60.38,60.38,60.32,60.33,73400.0,35.1877,35.1877,35.1527,35.1586,73400.0
2007-04-20 15:25:00,60.34,60.41,60.33,60.4,123200.0,35.1644,35.2052,35.1586,35.1994,123200.0
2007-04-20 15:30:00,60.4,60.41,60.36,60.39,72200.0,35.1994,35.2052,35.1761,35.1935,72200.0
2007-04-20 15:35:00,60.39,60.48,60.38,60.48,331000.0,35.1935,35.246,35.1877,35.246,331000.0
2007-04-20 15:40:00,60.48,60.51,60.47,60.48,196100.0,35.246,35.2635,35.2402,35.246,196100.0
2007-04-20 15:45:00,60.48,60.51,60.47,60.49,99300.0,35.246,35.2635,35.2402,35.2518,99300.0
2007-04-20 15:50:00,60.5,60.51,60.47,60.51,197700.0,35.2576,35.2635,35.2402,35.2635,197700.0
2007-04-20 15:55:00,60.5,60.6,60.49,60.58,338800.0,35.2576,35.3159,35.2518,35.3043,338800.0
2007-04-23 09:30:00,60.21,60.25,60.06,60.16,177300.0,35.0886,35.112,35.0012,35.0595,177300.0
2007-04-23 09:35:00,60.16,60.28,60.14,60.17,92800.0,35.0595,35.1294,35.0478,35.0653,92800.0
2007-04-23 09:40:00,60.18,60.26,60.16,60.17,64800.0,35.0712,35.1178,35.0595,35.0653,64800.0
2007-04-23 09:45:00,60.17,60.27,60.12,60.22,61600.0,35.0653,35.1236,35.0362,35.0945,61600.0
2007-04-23 09:50:00,60.2,60.26,60.15,60.17,53900.0,35.0828,35.1178,35.0537,35.0653,53900.0
2007-04-23 09:55:00,60.17,60.17,59.95,59.99,105600.0,35.0653,35.0653,34.9371,34.9604,105600.0
2007-04-23 10:00:00,59.99,60.04,59.99,60.02,110200.0,34.9604,34.9896,34.9604,34.9779,110200.0
2007-04-23 10:05:00,60.02,60.07,59.98,59.99,98000.0,34.9779,35.0071,34.9546,34.9604,98000.0
2007-04-23 10:10:00,60.0,60.02,59.98,59.99,89000.0,34.9663,34.9779,34.9546,34.9604,89000.0
2007-04-23 10:15:00,59.98,60.05,59.98,60.02,102100.0,34.9546,34.9954,34.9546,34.9779,102100.0
2007-04-23 10:20:00,60.02,60.05,59.98,59.99,72900.0,34.9779,34.9954,34.9546,34.9604,72900.0
2007-04-23 10:25:00,59.99,60.0,59.96,59.97,85500.0,34.9604,34.9663,34.9429,34.9488,85500.0
2007-04-23 10:30:00,59.96,60.04,59.86,59.92,188300.0,34.9429,34.9896,34.8847,34.9196,188300.0
2007-04-23 10:35:00,59.93,59.96,59.83,59.9,74400.0,34.9255,34.9429,34.8672,34.908,74400.0
2007-04-23 10:40:00,59.9,59.96,59.89,59.89,63000.0,34.908,34.9429,34.9022,34.9022,63000.0
2007-04-23 10:45:00,59.89,59.94,59.89,59.9,44100.0,34.9022,34.9313,34.9022,34.908,44100.0
2007-04-23 10:50:00,59.89,59.9,59.85,59.89,49000.0,34.9022,34.908,34.8788,34.9022,49000.0
2007-04-23 10:55:00,59.89,59.94,59.86,59.92,99700.0,34.9022,34.9313,34.8847,34.9196,99700.0
2007-04-23 11:00:00,59.93,59.96,59.8,59.94,125100.0,34.9255,34.9429,34.8497,34.9313,125100.0
2007-04-23 11:05:00,59.94,60.0,59.85,59.85,72500.0,34.9313,34.9663,34.8788,34.8788,72500.0
2007-04-23 11:10:00,59.85,59.92,59.83,59.87,44300.0,34.8788,34.9196,34.8672,34.8905,44300.0
2007-04-23 11:15:00,59.87,59.92,59.86,59.92,27900.0,34.8905,34.9196,34.8847,34.9196,27900.0
2007-04-23 11:20:00,59.91,59.92,59.83,59.84,39000.0,34.9138,34.9196,34.8672,34.873,39000.0
2007-04-23 11:25:00,59.83,59.9,59.79,59.85,64100.0,34.8672,34.908,34.8439,34.8788,64100.0
2007-04-23 11:30:00,59.84,59.87,59.8,59.82,51800.0,34.873,34.8905,34.8497,34.8614,51800.0
2007-04-23 11:35:00,59.82,59.84,59.8,59.81,84600.0,34.8614,34.873,34.8497,34.8555,84600.0
2007-04-23 11:40:00,59.8,59.8,59.73,59.77,72400.0,34.8497,34.8497,34.8089,34.8322,72400.0
2007-04-23 11:45:00,59.76,59.83,59.76,59.83,36800.0,34.8264,34.8672,34.8264,34.8672,36800.0
2007-04-23 11:50:00,59.82,59.91,59.81,59.89,63000.0,34.8614,34.9138,34.8555,34.9022,63000.0
2007-04-23 11:55:00,59.9,59.93,59.86,59.87,56700.0,34.908,34.9255,34.8847,34.8905,56700.0
2007-04-23 12:00:00,59.88,59.88,59.8,59.8,26700.0,34.8963,34.8963,34.8497,34.8497,26700.0
2007-04-23 12:05:00,59.8,59.81,59.77,59.77,8800.0,34.8497,34.8555,34.8322,34.8322,8800.0
2007-04-23 12:10:00,59.78,59.84,59.78,59.81,19700.0,34.8381,34.873,34.8381,34.8555,19700.0
2007-04-23 12:15:00,59.8,59.82,59.68,59.75,89300.0,34.8497,34.8614,34.7798,34.8206,89300.0
2007-04-23 12:20:00,59.76,59.89,59.75,59.85,34900.0,34.8264,34.9022,34.8206,34.8788,34900.0
2007-04-23 12:25:00,59.84,59.86,59.75,59.77,32700.0,34.873,34.8847,34.8206,34.8322,32700.0
2007-04-23 12:30:00,59.76,59.79,59.74,59.75,22100.0,34.8264,34.8439,34.8147,34.8206,22100.0
2007-04-23 12:35:00,59.74,59.75,59.62,59.63,75800.0,34.8147,34.8206,34.7448,34.7506,75800.0
2007-04-23 12:40:00,59.63,59.67,59.62,59.65,44900.0,34.7506,34.7739,34.7448,34.7623,44900.0
2007-04-23 12:45:00,59.65,59.66,59.64,59.64,37100.0,34.7623,34.7681,34.7565,34.7565,37100.0
2007-04-23 12:50:00,59.64,59.64,59.59,59.6,32300.0,34.7565,34.7565,34.7273,34.7332,32300.0
2007-04-23 12:55:00,59.6,59.6,59.57,59.57,34800.0,34.7332,34.7332,34.7157,34.7157,34800.0
2007-04-23 13:00:00,59.57,59.61,59.56,59.6,40300.0,34.7157,34.739,34.7098,34.7332,40300.0
2007-04-23 13:05:00,59.59,59.61,59.58,59.58,27600.0,34.7273,34.739,34.7215,34.7215,27600.0
2007-04-23 13:10:00,59.58,59.78,59.55,59.56,95300.0,34.7215,34.8381,34.704,34.7098,95300.0
2007-04-23 13:15:00,59.56,59.59,59.54,59.55,68400.0,34.7098,34.7273,34.6982,34.704,68400.0
2007-04-23 13:20:00,59.55,59.61,59.53,59.59,38400.0,34.704,34.739,34.6924,34.7273,38400.0
2007-04-23 13:25:00,59.6,59.6,59.56,59.56,31200.0,34.7332,34.7332,34.7098,34.7098,31200.0
2007-04-23 13:30:00,59.56,59.58,59.45,59.52,140900.0,34.7098,34.7215,34.6457,34.6865,140900.0
2007-04-23 13:35:00,59.52,59.54,59.47,59.52,74700.0,34.6865,34.6982,34.6574,34.6865,74700.0
2007-04-23 13:40:00,59.53,59.59,59.5,59.54,73100.0,34.6924,34.7273,34.6749,34.6982,73100.0
2007-04-23 13:45:00,59.55,59.55,59.5,59.54,49300.0,34.704,34.704,34.6749,34.6982,49300.0
2007-04-23 13:50:00,59.54,59.54,59.39,59.4,93400.0,34.6982,34.6982,34.6108,34.6166,93400.0
2007-04-23 13:55:00,59.4,59.47,59.35,59.38,75600.0,34.6166,34.6574,34.5875,34.6049,75600.0
2007-04-23 14:00:00,59.39,59.4,59.29,59.4,218900.0,34.6108,34.6166,34.5525,34.6166,218900.0
2007-04-23 14:05:00,59.39,59.43,59.36,59.4,31300.0,34.6108,34.6341,34.5933,34.6166,31300.0
2007-04-23 14:10:00,59.39,59.45,59.34,59.34,60100.0,34.6108,34.6457,34.5816,34.5816,60100.0
2007-04-23 14:15:00,59.36,59.36,59.27,59.35,94300.0,34.5933,34.5933,34.5408,34.5875,94300.0
2007-04-23 14:20:00,59.35,59.35,59.32,59.35,108300.0,34.5875,34.5875,34.57,34.5875,108300.0
2007-04-23 14:25:00,59.34,59.35,59.34,59.34,43500.0,34.5816,34.5875,34.5816,34.5816,43500.0
2007-04-23 14:30:00,59.34,59.35,59.34,59.35,104800.0,34.5816,34.5875,34.5816,34.5875,104800.0
2007-04-23 14:35:00,59.35,59.48,59.34,59.48,54200.0,34.5875,34.6632,34.5816,34.6632,54200.0
2007-04-23 14:40:00,59.47,59.48,59.36,59.36,77000.0,34.6574,34.6632,34.5933,34.5933,77000.0
2007-04-23 14:45:00,59.35,59.42,59.3,59.39,112700.0,34.5875,34.6283,34.5583,34.6108,112700.0
2007-04-23 14:50:00,59.38,59.42,59.37,59.42,53400.0,34.6049,34.6283,34.5991,34.6283,53400.0
2007-04-23 14:55:00,59.42,59.48,59.4,59.48,69600.0,34.6283,34.6632,34.6166,34.6632,69600.0
2007-04-23 15:00:00,59.48,59.57,59.46,59.54,198900.0,34.6632,34.7157,34.6516,34.6982,198900.0
2007-04-23 15:05:00,59.53,59.69,59.47,59.5,405700.0,34.6924,34.7856,34.6574,34.6749,405700.0
2007-04-23 15:10:00,59.51,59.55,59.47,59.49,94300.0,34.6807,34.704,34.6574,34.669,94300.0
2007-04-23 15:15:00,59.49,59.52,59.47,59.49,68300.0,34.669,34.6865,34.6574,34.669,68300.0
2007-04-23 15:20:00,59.5,59.51,59.42,59.42,174100.0,34.6749,34.6807,34.6283,34.6283,174100.0
2007-04-23 15:25:00,59.43,59.63,59.37,59.6,249400.0,34.6341,34.7506,34.5991,34.7332,249400.0
2007-04-23 15:30:00,59.6,59.67,59.59,59.63,119500.0,34.7332,34.7739,34.7273,34.7506,119500.0
2007-04-23 15:35:00,59.63,59.64,59.48,59.59,221300.0,34.7506,34.7565,34.6632,34.7273,221300.0
2007-04-23 15:40:00,59.6,59.63,59.57,59.6,111300.0,34.7332,34.7506,34.7157,34.7332,111300.0
2007-04-23 15:45:00,59.6,59.6,59.56,59.57,77800.0,34.7332,34.7332,34.7098,34.7157,77800.0
2007-04-23 15:50:00,59.57,59.64,59.52,59.64,184200.0,34.7157,34.7565,34.6865,34.7565,184200.0
2007-04-23 15:55:00,59.64,59.65,59.58,59.61,175300.0,34.7565,34.7623,34.7215,34.739,175300.0
2007-04-24 09:30:00,59.02,59.5,59.02,59.37,94200.0,34.3951,34.6749,34.3951,34.5991,94200.0
2007-04-24 09:35:00,59.37,59.45,59.33,59.37,179100.0,34.5991,34.6457,34.5758,34.5991,179100.0
2007-04-24 09:40:00,59.37,59.44,59.32,59.42,73700.0,34.5991,34.6399,34.57,34.6283,73700.0
2007-04-24 09:45:00,59.43,59.45,59.36,59.44,92700.0,34.6341,34.6457,34.5933,34.6399,92700.0
2007-04-24 09:50:00,59.45,59.49,59.21,59.21,103500.0,34.6457,34.669,34.5059,34.5059,103500.0
2007-04-24 09:55:00,59.21,59.25,59.12,59.16,163100.0,34.5059,34.5292,34.4534,34.4767,163100.0
2007-04-24 10:00:00,59.16,59.21,59.02,59.17,156300.0,34.4767,34.5059,34.3951,34.4826,156300.0
2007-04-24 10:05:00,59.16,59.25,59.12,59.21,86100.0,34.4767,34.5292,34.4534,34.5059,86100.0
2007-04-24 10:10:00,59.21,59.25,59.17,59.18,75400.0,34.5059,34.5292,34.4826,34.4884,75400.0
2007-04-24 10:15:00,59.18,59.18,59.11,59.11,53700.0,34.4884,34.4884,34.4476,34.4476,53700.0
2007-04-24 10:20:00,59.11,59.12,58.96,59.01,160600.0,34.4476,34.4534,34.3602,34.3893,160600.0
2007-04-24 10:25:00,59.01,59.04,58.97,59.02,68200.0,34.3893,34.4068,34.366,34.3951,68200.0
2007-04-24 10:30:00,59.02,59.03,58.92,58.93,105400.0,34.3951,34.401,34.3369,34.3427,105400.0
2007-04-24 10:35:00,58.93,59.05,58.9,59.05,98300.0,34.3427,34.4126,34.3252,34.4126,98300.0
2007-04-24 10:40:00,59.05,59.17,59.04,59.13,84600.0,34.4126,34.4826,34.4068,34.4592,84600.0
2007-04-24 10:45:00,59.13,59.22,59.12,59.12,71700.0,34.4592,34.5117,34.4534,34.4534,71700.0
2007-04-24 10:50:00,59.12,59.16,59.08,59.15,40400.0,34.4534,34.4767,34.4301,34.4709,40400.0
2007-04-24 10:55:00,59.15,59.18,59.04,59.04,30000.0,34.4709,34.4884,34.4068,34.4068,30000.0
2007-04-24 11:00:00,59.05,59.08,59.02,59.05,56900.0,34.4126,34.4301,34.3951,34.4126,56900.0
2007-04-24 11:05:00,59.06,59.07,58.94,58.94,87000.0,34.4185,34.4243,34.3485,34.3485,87000.0
2007-04-24 11:10:00,58.95,59.0,58.95,58.99,127800.0,34.3544,34.3835,34.3544,34.3777,127800.0
2007-04-24 11:15:00,59.0,59.03,58.92,58.98,139400.0,34.3835,34.401,34.3369,34.3718,139400.0
2007-04-24 11:20:00,58.98,59.03,58.97,59.0,85800.0,34.3718,34.401,34.366,34.3835,85800.0
2007-04-24 11:25:00,59.0,59.1,58.99,59.09,48500.0,34.3835,34.4418,34.3777,34.4359,48500.0
2007-04-24 11:30:00,59.1,59.24,59.1,59.23,82300.0,34.4418,34.5234,34.4418,34.5175,82300.0
2007-04-24 11:35:00,59.24,59.24,59.2,59.21,59200.0,34.5234,34.5234,34.5,34.5059,59200.0
2007-04-24 11:40:00,59.21,59.23,59.18,59.2,35600.0,34.5059,34.5175,34.4884,34.5,35600.0
2007-04-24 11:45:00,59.21,59.21,59.17,59.18,30200.0,34.5059,34.5059,34.4826,34.4884,30200.0
2007-04-24 11:50:00,59.18,59.23,59.18,59.2,30200.0,34.4884,34.5175,34.4884,34.5,30200.0
2007-04-24 11:55:00,59.21,59.22,59.11,59.11,39300.0,34.5059,34.5117,34.4476,34.4476,39300.0
2007-04-24 12:00:00,59.1,59.15,59.08,59.13,63400.0,34.4418,34.4709,34.4301,34.4592,63400.0
2007-04-24 12:05:00,59.14,59.23,59.14,59.23,35300.0,34.4651,34.5175,34.4651,34.5175,35300.0
2007-04-24 12:10:00,59.22,59.25,59.19,59.19,52100.0,34.5117,34.5292,34.4942,34.4942,52100.0
2007-04-24 12:15:00,59.2,59.26,59.19,59.22,55700.0,34.5,34.535,34.4942,34.5117,55700.0
2007-04-24 12:20:00,59.23,59.24,59.18,59.23,37100.0,34.5175,34.5234,34.4884,34.5175,37100.0
2007-04-24 12:25:00,59.24,59.24,59.19,59.2,41300.0,34.5234,34.5234,34.4942,34.5,41300.0
2007-04-24 12:30:00,59.2,59.26,59.2,59.25,17200.0,34.5,34.535,34.5,34.5292,17200.0
2007-04-24 12:35:00,59.24,59.25,59.2,59.21,25600.0,34.5234,34.5292,34.5,34.5059,25600.0
2007-04-24 12:40:00,59.2,59.21,59.18,59.19,17600.0,34.5,34.5059,34.4884,34.4942,17600.0
2007-04-24 12:45:00,59.19,59.2,59.16,59.17,33000.0,34.4942,34.5,34.4767,34.4826,33000.0
2007-04-24 12:50:00,59.17,59.21,59.14,59.21,44500.0,34.4826,34.5059,34.4651,34.5059,44500.0
2007-04-24 12:55:00,59.21,59.25,59.2,59.25,39800.0,34.5059,34.5292,34.5,34.5292,39800.0
2007-04-24 13:00:00,59.24,59.25,59.19,59.19,43700.0,34.5234,34.5292,34.4942,34.4942,43700.0
2007-04-24 13:05:00,59.19,59.23,59.19,59.22,28600.0,34.4942,34.5175,34.4942,34.5117,28600.0
2007-04-24 13:10:00,59.22,59.25,59.22,59.23,21800.0,34.5117,34.5292,34.5117,34.5175,21800.0
2007-04-24 13:15:00,59.22,59.23,59.17,59.19,28700.0,34.5117,34.5175,34.4826,34.4942,28700.0
2007-04-24 13:20:00,59.19,59.23,59.17,59.23,18400.0,34.4942,34.5175,34.4826,34.5175,18400.0
2007-04-24 13:25:00,59.24,59.25,59.23,59.24,16000.0,34.5234,34.5292,34.5175,34.5234,16000.0
2007-04-24 13:30:00,59.24,59.25,59.2,59.21,30200.0,34.5234,34.5292,34.5,34.5059,30200.0
2007-04-24 13:35:00,59.2,59.23,59.17,59.23,43900.0,34.5,34.5175,34.4826,34.5175,43900.0
2007-04-24 13:40:00,59.23,59.27,59.22,59.24,50800.0,34.5175,34.5408,34.5117,34.5234,50800.0
2007-04-24 13:45:00,59.25,59.25,59.2,59.25,35600.0,34.5292,34.5292,34.5,34.5292,35600.0
2007-04-24 13:50:00,59.25,59.26,59.2,59.25,18000.0,34.5292,34.535,34.5,34.5292,18000.0
2007-04-24 13:55:00,59.25,59.28,59.24,59.26,21900.0,34.5292,34.5467,34.5234,34.535,21900.0
2007-04-24 14:00:00,59.26,59.28,59.23,59.26,30000.0,34.535,34.5467,34.5175,34.535,30000.0
2007-04-24 14:05:00,59.26,59.3,59.24,59.26,37900.0,34.535,34.5583,34.5234,34.535,37900.0
2007-04-24 14:10:00,59.27,59.32,59.27,59.32,45000.0,34.5408,34.57,34.5408,34.57,45000.0
2007-04-24 14:15:00,59.31,59.39,59.29,59.35,61700.0,34.5641,34.6108,34.5525,34.5875,61700.0
2007-04-24 14:20:00,59.35,59.36,59.32,59.34,23200.0,34.5875,34.5933,34.57,34.5816,23200.0
2007-04-24 14:25:00,59.35,59.4,59.31,59.4,45300.0,34.5875,34.6166,34.5641,34.6166,45300.0
2007-04-24 14:30:00,59.4,59.44,59.39,59.41,29000.0,34.6166,34.6399,34.6108,34.6224,29000.0
2007-04-24 14:35:00,59.42,59.47,59.41,59.46,30300.0,34.6283,34.6574,34.6224,34.6516,30300.0
2007-04-24 14:40:00,59.47,59.48,59.4,59.41,56800.0,34.6574,34.6632,34.6166,34.6224,56800.0
2007-04-24 14:45:00,59.41,59.41,59.35,59.36,56500.0,34.6224,34.6224,34.5875,34.5933,56500.0
2007-04-24 14:50:00,59.36,59.39,59.35,59.37,36600.0,34.5933,34.6108,34.5875,34.5991,36600.0
2007-04-24 14:55:00,59.37,59.38,59.33,59.33,31000.0,34.5991,34.6049,34.5758,34.5758,31000.0
2007-04-24 15:00:00,59.34,59.37,59.32,59.36,32000.0,34.5816,34.5991,34.57,34.5933,32000.0
2007-04-24 15:05:00,59.36,59.37,59.33,59.33,60500.0,34.5933,34.5991,34.5758,34.5758,60500.0
2007-04-24 15:10:00,59.33,59.34,59.28,59.29,39800.0,34.5758,34.5816,34.5467,34.5525,39800.0
2007-04-24 15:15:00,59.29,59.33,59.25,59.3,92500.0,34.5525,34.5758,34.5292,34.5583,92500.0
2007-04-24 15:20:00,59.3,59.34,59.28,59.34,29600.0,34.5583,34.5816,34.5467,34.5816,29600.0
2007-04-24 15:25:00,59.34,59.37,59.29,59.32,50800.0,34.5816,34.5991,34.5525,34.57,50800.0
2007-04-24 15:30:00,59.31,59.36,59.31,59.34,57300.0,34.5641,34.5933,34.5641,34.5816,57300.0
2007-04-24 15:35:00,59.33,59.35,59.28,59.31,54500.0,34.5758,34.5875,34.5467,34.5641,54500.0
2007-04-24 15:40:00,59.32,59.33,59.24,59.26,78400.0,34.57,34.5758,34.5234,34.535,78400.0
2007-04-24 15:45:00,59.26,59.32,59.25,59.27,152600.0,34.535,34.57,34.5292,34.5408,152600.0
2007-04-24 15:50:00,59.26,59.32,59.25,59.3,100500.0,34.535,34.57,34.5292,34.5583,100500.0
2007-04-24 15:55:00,59.29,59.3,59.23,59.24,91600.0,34.5525,34.5583,34.5175,34.5234,91600.0
2007-04-25 09:30:00,59.6,59.63,59.26,59.4,101500.0,34.7332,34.7506,34.535,34.6166,101500.0
2007-04-25 09:35:00,59.4,59.44,59.37,59.42,118100.0,34.6166,34.6399,34.5991,34.6283,118100.0
2007-04-25 09:40:00,59.41,59.42,59.33,59.35,35200.0,34.6224,34.6283,34.5758,34.5875,35200.0
2007-04-25 09:45:00,59.34,59.35,59.28,59.33,50500.0,34.5816,34.5875,34.5467,34.5758,50500.0
2007-04-25 09:50:00,59.33,59.34,59.19,59.27,77100.0,34.5758,34.5816,34.4942,34.5408,77100.0
2007-04-25 09:55:00,59.27,59.3,59.26,59.29,58200.0,34.5408,34.5583,34.535,34.5525,58200.0
2007-04-25 10:00:00,59.29,59.38,59.23,59.35,80100.0,34.5525,34.6049,34.5175,34.5875,80100.0
2007-04-25 10:05:00,59.35,59.37,59.27,59.29,35100.0,34.5875,34.5991,34.5408,34.5525,35100.0
2007-04-25 10:10:00,59.29,59.3,59.23,59.27,42000.0,34.5525,34.5583,34.5175,34.5408,42000.0
2007-04-25 10:15:00,59.27,59.28,59.16,59.21,92000.0,34.5408,34.5467,34.4767,34.5059,92000.0
2007-04-25 10:20:00,59.2,59.25,59.19,59.23,37200.0,34.5,34.5292,34.4942,34.5175,37200.0
2007-04-25 10:25:00,59.22,59.24,59.14,59.19,108900.0,34.5117,34.5234,34.4651,34.4942,108900.0
2007-04-25 10:30:00,59.21,59.21,59.15,59.18,71900.0,34.5059,34.5059,34.4709,34.4884,71900.0
2007-04-25 10:35:00,59.19,59.22,59.14,59.21,25700.0,34.4942,34.5117,34.4651,34.5059,25700.0
2007-04-25 10:40:00,59.21,59.23,59.15,59.19,23000.0,34.5059,34.5175,34.4709,34.4942,23000.0
2007-04-25 10:45:00,59.19,59.23,59.16,59.21,29200.0,34.4942,34.5175,34.4767,34.5059,29200.0
2007-04-25 10:50:00,59.22,59.27,59.11,59.12,27700.0,34.5117,34.5408,34.4476,34.4534,27700.0
2007-04-25 10:55:00,59.13,59.22,59.13,59.17,48100.0,34.4592,34.5117,34.4592,34.4826,48100.0
2007-04-25 11:00:00,59.18,59.18,59.14,59.15,29700.0,34.4884,34.4884,34.4651,34.4709,29700.0
2007-04-25 11:05:00,59.15,59.19,59.12,59.16,34800.0,34.4709,34.4942,34.4534,34.4767,34800.0
2007-04-25 11:10:00,59.16,59.18,59.14,59.17,42900.0,34.4767,34.4884,34.4651,34.4826,42900.0
2007-04-25 11:15:00,59.16,59.2,59.12,59.2,28100.0,34.4767,34.5,34.4534,34.5,28100.0
2007-04-25 11:20:00,59.21,59.23,59.2,59.23,9400.0,34.5059,34.5175,34.5,34.5175,9400.0
2007-04-25 11:25:00,59.23,59.28,59.19,59.2,30700.0,34.5175,34.5467,34.4942,34.5,30700.0
2007-04-25 11:30:00,59.2,59.24,59.18,59.24,124100.0,34.5,34.5234,34.4884,34.5234,124100.0
2007-04-25 11:35:00,59.23,59.23,59.16,59.17,72100.0,34.5175,34.5175,34.4767,34.4826,72100.0
2007-04-25 11:40:00,59.18,59.21,59.17,59.2,42500.0,34.4884,34.5059,34.4826,34.5,42500.0
2007-04-25 11:45:00,59.2,59.22,59.17,59.2,78000.0,34.5,34.5117,34.4826,34.5,78000.0
2007-04-25 11:50:00,59.2,59.25,59.18,59.25,40000.0,34.5,34.5292,34.4884,34.5292,40000.0
2007-04-25 11:55:00,59.26,59.39,59.25,59.35,47800.0,34.535,34.6108,34.5292,34.5875,47800.0
2007-04-25 12:00:00,59.35,59.36,59.26,59.29,18400.0,34.5875,34.5933,34.535,34.5525,18400.0
2007-04-25 12:05:00,59.29,59.3,59.22,59.23,8500.0,34.5525,34.5583,34.5117,34.5175,8500.0
2007-04-25 12:10:00,59.22,59.26,59.2,59.2,27900.0,34.5117,34.535,34.5,34.5,27900.0
2007-04-25 12:15:00,59.2,59.24,59.2,59.22,12100.0,34.5,34.5234,34.5,34.5117,12100.0
2007-04-25 12:20:00,59.23,59.23,59.2,59.21,18300.0,34.5175,34.5175,34.5,34.5059,18300.0
2007-04-25 12:25:00,59.2,59.22,59.19,59.21,31500.0,34.5,34.5117,34.4942,34.5059,31500.0
2007-04-25 12:30:00,59.21,59.24,59.17,59.19,135000.0,34.5059,34.5234,34.4826,34.4942,135000.0
2007-04-25 12:35:00,59.2,59.21,59.19,59.21,17600.0,34.5,34.5059,34.4942,34.5059,17600.0
2007-04-25 12:40:00,59.21,59.23,59.21,59.23,12000.0,34.5059,34.5175,34.5059,34.5175,12000.0
2007-04-25 12:45:00,59.23,59.24,59.22,59.24,10300.0,34.5175,34.5234,34.5117,34.5234,10300.0
2007-04-25 12:50:00,59.24,59.24,59.19,59.2,62400.0,34.5234,34.5234,34.4942,34.5,62400.0
2007-04-25 12:55:00,59.2,59.21,59.18,59.21,17400.0,34.5,34.5059,34.4884,34.5059,17400.0
2007-04-25 13:00:00,59.21,59.23,59.2,59.2,13300.0,34.5059,34.5175,34.5,34.5,13300.0
2007-04-25 13:05:00,59.21,59.21,59.17,59.19,15900.0,34.5059,34.5059,34.4826,34.4942,15900.0
2007-04-25 13:10:00,59.19,59.21,59.18,59.2,25300.0,34.4942,34.5059,34.4884,34.5,25300.0
2007-04-25 13:15:00,59.2,59.21,59.18,59.19,38800.0,34.5,34.5059,34.4884,34.4942,38800.0
2007-04-25 13:20:00,59.19,59.2,59.16,59.18,39400.0,34.4942,34.5,34.4767,34.4884,39400.0
2007-04-25 13:25:00,59.18,59.18,59.14,59.15,24300.0,34.4884,34.4884,34.4651,34.4709,24300.0
2007-04-25 13:30:00,59.15,59.17,59.15,59.17,24800.0,34.4709,34.4826,34.4709,34.4826,24800.0
2007-04-25 13:35:00,59.17,59.19,59.17,59.17,23400.0,34.4826,34.4942,34.4826,34.4826,23400.0
2007-04-25 13:40:00,59.17,59.18,59.13,59.15,22100.0,34.4826,34.4884,34.4592,34.4709,22100.0
2007-04-25 13:45:00,59.15,59.17,59.12,59.17,44500.0,34.4709,34.4826,34.4534,34.4826,44500.0
2007-04-25 13:50:00,59.16,59.19,59.12,59.16,72700.0,34.4767,34.4942,34.4534,34.4767,72700.0
2007-04-25 13:55:00,59.17,59.2,59.16,59.2,34500.0,34.4826,34.5,34.4767,34.5,34500.0
2007-04-25 14:00:00,59.19,59.22,59.17,59.2,43700.0,34.4942,34.5117,34.4826,34.5,43700.0
2007-04-25 14:05:00,59.21,59.29,59.21,59.25,22600.0,34.5059,34.5525,34.5059,34.5292,22600.0
2007-04-25 14:10:00,59.26,59.29,59.26,59.27,17400.0,34.535,34.5525,34.535,34.5408,17400.0
2007-04-25 14:15:00,59.27,59.34,59.25,59.25,34700.0,34.5408,34.5816,34.5292,34.5292,34700.0
2007-04-25 14:20:00,59.26,59.35,59.25,59.32,43000.0,34.535,34.5875,34.5292,34.57,43000.0
2007-04-25 14:25:00,59.32,59.36,59.29,59.34,46400.0,34.57,34.5933,34.5525,34.5816,46400.0
2007-04-25 14:30:00,59.34,59.4,59.32,59.37,71700.0,34.5816,34.6166,34.57,34.5991,71700.0
2007-04-25 14:35:00,59.38,59.38,59.33,59.33,33900.0,34.6049,34.6049,34.5758,34.5758,33900.0
2007-04-25 14:40:00,59.34,59.39,59.33,59.39,27100.0,34.5816,34.6108,34.5758,34.6108,27100.0
2007-04-25 14:45:00,59.39,59.4,59.38,59.38,16200.0,34.6108,34.6166,34.6049,34.6049,16200.0
2007-04-25 14:50:00,59.38,59.39,59.32,59.33,34500.0,34.6049,34.6108,34.57,34.5758,34500.0
2007-04-25 14:55:00,59.32,59.36,59.32,59.35,58500.0,34.57,34.5933,34.57,34.5875,58500.0
2007-04-25 15:00:00,59.35,59.45,59.35,59.45,36600.0,34.5875,34.6457,34.5875,34.6457,36600.0
2007-04-25 15:05:00,59.45,59.51,59.44,59.51,47900.0,34.6457,34.6807,34.6399,34.6807,47900.0
2007-04-25 15:10:00,59.51,59.52,59.45,59.46,62200.0,34.6807,34.6865,34.6457,34.6516,62200.0
2007-04-25 15:15:00,59.45,59.48,59.36,59.37,495700.0,34.6457,34.6632,34.5933,34.5991,495700.0
2007-04-25 15:20:00,59.38,59.51,59.38,59.44,81400.0,34.6049,34.6807,34.6049,34.6399,81400.0
2007-04-25 15:25:00,59.45,59.52,59.45,59.49,87700.0,34.6457,34.6865,34.6457,34.669,87700.0
2007-04-25 15:30:00,59.48,59.51,59.47,59.48,72400.0,34.6632,34.6807,34.6574,34.6632,72400.0
2007-04-25 15:35:00,59.48,59.5,59.43,59.47,85100.0,34.6632,34.6749,34.6341,34.6574,85100.0
2007-04-25 15:40:00,59.47,59.52,59.47,59.5,63500.0,34.6574,34.6865,34.6574,34.6749,63500.0
2007-04-25 15:45:00,59.49,59.5,59.44,59.45,298800.0,34.669,34.6749,34.6399,34.6457,298800.0
2007-04-25 15:50:00,59.46,59.48,59.42,59.45,127100.0,34.6516,34.6632,34.6283,34.6457,127100.0
2007-04-25 15:55:00,59.46,59.5,59.45,59.48,115200.0,34.6516,34.6749,34.6457,34.6632,115200.0
2007-04-26 09:30:00,58.88,59.6,58.88,59.6,95300.0,34.3136,34.7332,34.3136,34.7332,95300.0
2007-04-26 09:35:00,59.55,59.57,59.44,59.52,31200.0,34.704,34.7157,34.6399,34.6865,31200.0
2007-04-26 09:40:00,59.48,59.61,59.48,59.59,50700.0,34.6632,34.739,34.6632,34.7273,50700.0
2007-04-26 09:45:00,59.59,59.64,59.59,59.6,123700.0,34.7273,34.7565,34.7273,34.7332,123700.0
2007-04-26 09:50:00,59.6,59.67,59.56,59.64,52500.0,34.7332,34.7739,34.7098,34.7565,52500.0
2007-04-26 09:55:00,59.65,59.67,59.61,59.65,45700.0,34.7623,34.7739,34.739,34.7623,45700.0
2007-04-26 10:00:00,59.65,59.66,59.54,59.54,175900.0,34.7623,34.7681,34.6982,34.6982,175900.0
2007-04-26 10:05:00,59.54,59.58,59.5,59.5,76800.0,34.6982,34.7215,34.6749,34.6749,76800.0
2007-04-26 10:10:00,59.5,59.54,59.5,59.51,69300.0,34.6749,34.6982,34.6749,34.6807,69300.0
2007-04-26 10:15:00,59.51,59.52,59.47,59.49,81100.0,34.6807,34.6865,34.6574,34.669,81100.0
2007-04-26 10:20:00,59.49,59.56,59.48,59.55,118700.0,34.669,34.7098,34.6632,34.704,118700.0
2007-04-26 10:25:00,59.55,59.58,59.51,59.52,123200.0,34.704,34.7215,34.6807,34.6865,123200.0
2007-04-26 10:30:00,59.51,59.56,59.51,59.56,36500.0,34.6807,34.7098,34.6807,34.7098,36500.0
2007-04-26 10:35:00,59.55,59.56,59.52,59.52,59200.0,34.704,34.7098,34.6865,34.6865,59200.0
2007-04-26 10:40:00,59.52,59.56,59.51,59.56,50700.0,34.6865,34.7098,34.6807,34.7098,50700.0
2007-04-26 10:45:00,59.56,59.57,59.55,59.56,54900.0,34.7098,34.7157,34.704,34.7098,54900.0
2007-04-26 10:50:00,59.57,59.57,59.54,59.55,46400.0,34.7157,34.7157,34.6982,34.704,46400.0
2007-04-26 10:55:00,59.56,59.57,59.54,59.54,44300.0,34.7098,34.7157,34.6982,34.6982,44300.0
2007-04-26 11:00:00,59.54,59.55,59.52,59.53,34200.0,34.6982,34.704,34.6865,34.6924,34200.0
2007-04-26 11:05:00,59.52,59.53,59.5,59.51,43200.0,34.6865,34.6924,34.6749,34.6807,43200.0
2007-04-26 11:10:00,59.51,59.55,59.5,59.55,59600.0,34.6807,34.704,34.6749,34.704,59600.0
2007-04-26 11:15:00,59.56,59.56,59.52,59.52,61700.0,34.7098,34.7098,34.6865,34.6865,61700.0
2007-04-26 11:20:00,59.53,59.53,59.46,59.49,110800.0,34.6924,34.6924,34.6516,34.669,110800.0
2007-04-26 11:25:00,59.49,59.51,59.48,59.48,116200.0,34.669,34.6807,34.6632,34.6632,116200.0
2007-04-26 11:30:00,59.49,59.54,59.48,59.53,50500.0,34.669,34.6982,34.6632,34.6924,50500.0
2007-04-26 11:35:00,59.53,59.57,59.53,59.56,97300.0,34.6924,34.7157,34.6924,34.7098,97300.0
2007-04-26 11:40:00,59.56,59.57,59.55,59.56,70300.0,34.7098,34.7157,34.704,34.7098,70300.0
2007-04-26 11:45:00,59.57,59.57,59.5,59.5,81900.0,34.7157,34.7157,34.6749,34.6749,81900.0
2007-04-26 11:50:00,59.5,59.53,59.48,59.52,32500.0,34.6749,34.6924,34.6632,34.6865,32500.0
2007-04-26 11:55:00,59.52,59.54,59.45,59.46,71700.0,34.6865,34.6982,34.6457,34.6516,71700.0
2007-04-26 12:00:00,59.46,59.54,59.46,59.51,54800.0,34.6516,34.6982,34.6516,34.6807,54800.0
2007-04-26 12:05:00,59.51,59.52,59.49,59.52,17400.0,34.6807,34.6865,34.669,34.6865,17400.0
2007-04-26 12:10:00,59.52,59.55,59.52,59.55,20900.0,34.6865,34.704,34.6865,34.704,20900.0
2007-04-26 12:15:00,59.55,59.56,59.54,59.56,35300.0,34.704,34.7098,34.6982,34.7098,35300.0
2007-04-26 12:20:00,59.56,59.56,59.54,59.55,115700.0,34.7098,34.7098,34.6982,34.704,115700.0
2007-04-26 12:25:00,59.55,59.56,59.54,59.55,44400.0,34.704,34.7098,34.6982,34.704,44400.0
2007-04-26 12:30:00,59.55,59.6,59.54,59.6,25700.0,34.704,34.7332,34.6982,34.7332,25700.0
2007-04-26 12:35:00,59.6,59.74,59.6,59.73,66400.0,34.7332,34.8147,34.7332,34.8089,66400.0
2007-04-26 12:40:00,59.73,59.75,59.72,59.75,24800.0,34.8089,34.8206,34.8031,34.8206,24800.0
2007-04-26 12:45:00,59.75,59.76,59.7,59.7,54300.0,34.8206,34.8264,34.7914,34.7914,54300.0
2007-04-26 12:50:00,59.7,59.75,59.7,59.73,42100.0,34.7914,34.8206,34.7914,34.8089,42100.0
2007-04-26 12:55:00,59.73,59.75,59.68,59.69,49900.0,34.8089,34.8206,34.7798,34.7856,49900.0
2007-04-26 13:00:00,59.69,59.72,59.69,59.7,24600.0,34.7856,34.8031,34.7856,34.7914,24600.0
2007-04-26 13:05:00,59.7,59.73,59.69,59.72,23700.0,34.7914,34.8089,34.7856,34.8031,23700.0
2007-04-26 13:10:00,59.72,59.76,59.71,59.75,20400.0,34.8031,34.8264,34.7973,34.8206,20400.0
2007-04-26 13:15:00,59.75,59.75,59.73,59.74,23300.0,34.8206,34.8206,34.8089,34.8147,23300.0
2007-04-26 13:20:00,59.75,59.77,59.72,59.72,46800.0,34.8206,34.8322,34.8031,34.8031,46800.0
2007-04-26 13:25:00,59.72,59.74,59.71,59.73,23700.0,34.8031,34.8147,34.7973,34.8089,23700.0
2007-04-26 13:30:00,59.72,59.76,59.72,59.74,31300.0,34.8031,34.8264,34.8031,34.8147,31300.0
2007-04-26 13:35:00,59.74,59.76,59.72,59.73,33500.0,34.8147,34.8264,34.8031,34.8089,33500.0
2007-04-26 13:40:00,59.73,59.73,59.7,59.7,28200.0,34.8089,34.8089,34.7914,34.7914,28200.0
2007-04-26 13:45:00,59.7,59.73,59.7,59.7,55200.0,34.7914,34.8089,34.7914,34.7914,55200.0
2007-04-26 13:50:00,59.7,59.74,59.7,59.71,46800.0,34.7914,34.8147,34.7914,34.7973,46800.0
2007-04-26 13:55:00,59.71,59.72,59.65,59.65,49400.0,34.7973,34.8031,34.7623,34.7623,49400.0
2007-04-26 14:00:00,59.65,59.69,59.63,59.69,39100.0,34.7623,34.7856,34.7506,34.7856,39100.0
2007-04-26 14:05:00,59.69,59.73,59.68,59.72,54700.0,34.7856,34.8089,34.7798,34.8031,54700.0
2007-04-26 14:10:00,59.72,59.8,59.72,59.8,25400.0,34.8031,34.8497,34.8031,34.8497,25400.0
2007-04-26 14:15:00,59.8,59.83,59.79,59.83,38400.0,34.8497,34.8672,34.8439,34.8672,38400.0
2007-04-26 14:20:00,59.83,59.85,59.82,59.84,38400.0,34.8672,34.8788,34.8614,34.873,38400.0
2007-04-26 14:25:00,59.85,59.86,59.84,59.84,54200.0,34.8788,34.8847,34.873,34.873,54200.0
2007-04-26 14:30:00,59.84,59.86,59.78,59.85,106000.0,34.873,34.8847,34.8381,34.8788,106000.0
2007-04-26 14:35:00,59.85,59.85,59.78,59.84,65100.0,34.8788,34.8788,34.8381,34.873,65100.0
2007-04-26 14:40:00,59.84,59.86,59.83,59.86,64000.0,34.873,34.8847,34.8672,34.8847,64000.0
2007-04-26 14:45:00,59.86,59.88,59.85,59.87,66800.0,34.8847,34.8963,34.8788,34.8905,66800.0
2007-04-26 14:50:00,59.87,59.87,59.83,59.83,62700.0,34.8905,34.8905,34.8672,34.8672,62700.0
2007-04-26 14:55:00,59.84,59.86,59.82,59.83,72600.0,34.873,34.8847,34.8614,34.8672,72600.0
2007-04-26 15:00:00,59.83,59.83,59.81,59.81,68000.0,34.8672,34.8672,34.8555,34.8555,68000.0
2007-04-26 15:05:00,59.81,59.82,59.79,59.79,62500.0,34.8555,34.8614,34.8439,34.8439,62500.0
2007-04-26 15:10:00,59.8,59.8,59.73,59.73,105100.0,34.8497,34.8497,34.8089,34.8089,105100.0
2007-04-26 15:15:00,59.73,59.8,59.73,59.77,78400.0,34.8089,34.8497,34.8089,34.8322,78400.0
2007-04-26 15:20:00,59.76,59.8,59.75,59.77,114400.0,34.8264,34.8497,34.8206,34.8322,114400.0
2007-04-26 15:25:00,59.78,59.8,59.76,59.8,60200.0,34.8381,34.8497,34.8264,34.8497,60200.0
2007-04-26 15:30:00,59.8,59.82,59.79,59.81,108100.0,34.8497,34.8614,34.8439,34.8555,108100.0
2007-04-26 15:35:00,59.81,59.82,59.73,59.73,106600.0,34.8555,34.8614,34.8089,34.8089,106600.0
2007-04-26 15:40:00,59.73,59.85,59.68,59.68,235000.0,34.8089,34.8788,34.7798,34.7798,235000.0
2007-04-26 15:45:00,59.69,59.77,59.68,59.72,163800.0,34.7856,34.8322,34.7798,34.8031,163800.0
2007-04-26 15:50:00,59.72,59.74,59.7,59.7,75700.0,34.8031,34.8147,34.7914,34.7914,75700.0
2007-04-26 15:55:00,59.7,59.78,59.67,59.73,235200.0,34.7914,34.8381,34.7739,34.8089,235200.0
2007-04-27 09:30:00,59.01,59.7,59.01,59.58,73200.0,34.3893,34.7914,34.3893,34.7215,73200.0
2007-04-27 09:35:00,59.58,59.66,59.44,59.51,35100.0,34.7215,34.7681,34.6399,34.6807,35100.0
2007-04-27 09:40:00,59.51,59.54,59.4,59.46,39500.0,34.6807,34.6982,34.6166,34.6516,39500.0
2007-04-27 09:45:00,59.46,59.46,59.35,59.4,36100.0,34.6516,34.6516,34.5875,34.6166,36100.0
2007-04-27 09:50:00,59.38,59.48,59.37,59.42,23700.0,34.6049,34.6632,34.5991,34.6283,23700.0
2007-04-27 09:55:00,59.41,59.46,59.28,59.34,68500.0,34.6224,34.6516,34.5467,34.5816,68500.0
2007-04-27 10:00:00,59.34,59.43,59.31,59.38,35800.0,34.5816,34.6341,34.5641,34.6049,35800.0
2007-04-27 10:05:00,59.37,59.4,59.28,59.28,28500.0,34.5991,34.6166,34.5467,34.5467,28500.0
2007-04-27 10:10:00,59.26,59.3,59.17,59.17,70800.0,34.535,34.5583,34.4826,34.4826,70800.0
2007-04-27 10:15:00,59.18,59.25,59.14,59.24,36400.0,34.4884,34.5292,34.4651,34.5234,36400.0
2007-04-27 10:20:00,59.25,59.3,59.24,59.24,29900.0,34.5292,34.5583,34.5234,34.5234,29900.0
2007-04-27 10:25:00,59.24,59.31,59.21,59.29,47000.0,34.5234,34.5641,34.5059,34.5525,47000.0
2007-04-27 10:30:00,59.29,59.31,59.17,59.18,76200.0,34.5525,34.5641,34.4826,34.4884,76200.0
2007-04-27 10:35:00,59.18,59.22,59.13,59.15,44400.0,34.4884,34.5117,34.4592,34.4709,44400.0
2007-04-27 10:40:00,59.15,59.16,59.11,59.12,50500.0,34.4709,34.4767,34.4476,34.4534,50500.0
2007-04-27 10:45:00,59.13,59.14,58.99,59.06,82600.0,34.4592,34.4651,34.3777,34.4185,82600.0
2007-04-27 10:50:00,59.06,59.11,58.99,59.08,82300.0,34.4185,34.4476,34.3777,34.4301,82300.0
2007-04-27 10:55:00,59.08,59.08,59.01,59.01,33500.0,34.4301,34.4301,34.3893,34.3893,33500.0
2007-04-27 11:00:00,59.01,59.04,59.0,59.03,30100.0,34.3893,34.4068,34.3835,34.401,30100.0
2007-04-27 11:05:00,59.02,59.1,59.02,59.07,31400.0,34.3951,34.4418,34.3951,34.4243,31400.0
2007-04-27 11:10:00,59.08,59.15,59.07,59.15,31500.0,34.4301,34.4709,34.4243,34.4709,31500.0
2007-04-27 11:15:00,59.14,59.2,59.14,59.19,19800.0,34.4651,34.5,34.4651,34.4942,19800.0
2007-04-27 11:20:00,59.19,59.23,59.17,59.18,86300.0,34.4942,34.5175,34.4826,34.4884,86300.0
2007-04-27 11:25:00,59.18,59.23,59.15,59.22,40500.0,34.4884,34.5175,34.4709,34.5117,40500.0
2007-04-27 11:30:00,59.22,59.25,59.17,59.25,51300.0,34.5117,34.5292,34.4826,34.5292,51300.0
2007-04-27 11:35:00,59.24,59.3,59.23,59.28,69800.0,34.5234,34.5583,34.5175,34.5467,69800.0
2007-04-27 11:40:00,59.3,59.31,59.27,59.3,32100.0,34.5583,34.5641,34.5408,34.5583,32100.0
2007-04-27 11:45:00,59.3,59.4,59.29,59.39,14000.0,34.5583,34.6166,34.5525,34.6108,14000.0
2007-04-27 11:50:00,59.38,59.41,59.38,59.41,29500.0,34.6049,34.6224,34.6049,34.6224,29500.0
2007-04-27 11:55:00,59.41,59.42,59.38,59.41,17100.0,34.6224,34.6283,34.6049,34.6224,17100.0
2007-04-27 12:00:00,59.41,59.42,59.38,59.4,20800.0,34.6224,34.6283,34.6049,34.6166,20800.0
2007-04-27 12:05:00,59.4,59.4,59.37,59.4,14300.0,34.6166,34.6166,34.5991,34.6166,14300.0
2007-04-27 12:10:00,59.4,59.4,59.38,59.38,13600.0,34.6166,34.6166,34.6049,34.6049,13600.0
2007-04-27 12:15:00,59.38,59.39,59.35,59.35,11800.0,34.6049,34.6108,34.5875,34.5875,11800.0
2007-04-27 12:20:00,59.36,59.36,59.31,59.33,17700.0,34.5933,34.5933,34.5641,34.5758,17700.0
2007-04-27 12:25:00,59.33,59.33,59.31,59.31,7200.0,34.5758,34.5758,34.5641,34.5641,7200.0
2007-04-27 12:30:00,59.31,59.32,59.28,59.29,21600.0,34.5641,34.57,34.5467,34.5525,21600.0
2007-04-27 12:35:00,59.3,59.3,59.28,59.29,23700.0,34.5583,34.5583,34.5467,34.5525,23700.0
2007-04-27 12:40:00,59.29,59.39,59.29,59.35,76900.0,34.5525,34.6108,34.5525,34.5875,76900.0
2007-04-27 12:45:00,59.35,59.37,59.33,59.36,24600.0,34.5875,34.5991,34.5758,34.5933,24600.0
2007-04-27 12:50:00,59.37,59.37,59.34,59.35,15600.0,34.5991,34.5991,34.5816,34.5875,15600.0
2007-04-27 12:55:00,59.35,59.37,59.35,59.36,14900.0,34.5875,34.5991,34.5875,34.5933,14900.0
2007-04-27 13:00:00,59.35,59.43,59.35,59.41,23600.0,34.5875,34.6341,34.5875,34.6224,23600.0
2007-04-27 13:05:00,59.42,59.44,59.41,59.43,23900.0,34.6283,34.6399,34.6224,34.6341,23900.0
2007-04-27 13:10:00,59.42,59.45,59.41,59.45,7000.0,34.6283,34.6457,34.6224,34.6457,7000.0
2007-04-27 13:15:00,59.45,59.47,59.44,59.46,8700.0,34.6457,34.6574,34.6399,34.6516,8700.0
2007-04-27 13:20:00,59.46,59.49,59.45,59.48,25700.0,34.6516,34.669,34.6457,34.6632,25700.0
2007-04-27 13:25:00,59.48,59.54,59.47,59.53,26000.0,34.6632,34.6982,34.6574,34.6924,26000.0
2007-04-27 13:30:00,59.54,59.58,59.5,59.5,60700.0,34.6982,34.7215,34.6749,34.6749,60700.0
2007-04-27 13:35:00,59.5,59.51,59.42,59.42,30100.0,34.6749,34.6807,34.6283,34.6283,30100.0
2007-04-27 13:40:00,59.42,59.45,59.39,59.42,38500.0,34.6283,34.6457,34.6108,34.6283,38500.0
2007-04-27 13:45:00,59.42,59.44,59.41,59.42,9800.0,34.6283,34.6399,34.6224,34.6283,9800.0
2007-04-27 13:50:00,59.43,59.5,59.43,59.5,11700.0,34.6341,34.6749,34.6341,34.6749,11700.0
2007-04-27 13:55:00,59.49,59.51,59.4,59.42,25800.0,34.669,34.6807,34.6166,34.6283,25800.0
2007-04-27 14:00:00,59.43,59.49,59.42,59.47,18500.0,34.6341,34.669,34.6283,34.6574,18500.0
2007-04-27 14:05:00,59.47,59.52,59.47,59.51,10600.0,34.6574,34.6865,34.6574,34.6807,10600.0
2007-04-27 14:10:00,59.51,59.53,59.49,59.53,17200.0,34.6807,34.6924,34.669,34.6924,17200.0
2007-04-27 14:15:00,59.52,59.58,59.52,59.52,32200.0,34.6865,34.7215,34.6865,34.6865,32200.0
2007-04-27 14:20:00,59.52,59.62,59.52,59.59,24200.0,34.6865,34.7448,34.6865,34.7273,24200.0
2007-04-27 14:25:00,59.59,59.59,59.54,59.54,22600.0,34.7273,34.7273,34.6982,34.6982,22600.0
2007-04-27 14:30:00,59.54,59.55,59.51,59.53,9300.0,34.6982,34.704,34.6807,34.6924,9300.0
2007-04-27 14:35:00,59.54,59.57,59.52,59.57,20600.0,34.6982,34.7157,34.6865,34.7157,20600.0
2007-04-27 14:40:00,59.57,59.67,59.57,59.6,47500.0,34.7157,34.7739,34.7157,34.7332,47500.0
2007-04-27 14:45:00,59.59,59.68,59.57,59.68,17100.0,34.7273,34.7798,34.7157,34.7798,17100.0
2007-04-27 14:50:00,59.66,59.66,59.56,59.58,31300.0,34.7681,34.7681,34.7098,34.7215,31300.0
2007-04-27 14:55:00,59.59,59.66,59.56,59.63,28100.0,34.7273,34.7681,34.7098,34.7506,28100.0
2007-04-27 15:00:00,59.63,59.68,59.63,59.65,47400.0,34.7506,34.7798,34.7506,34.7623,47400.0
2007-04-27 15:05:00,59.64,59.68,59.53,59.58,61600.0,34.7565,34.7798,34.6924,34.7215,61600.0
2007-04-27 15:10:00,59.56,59.63,59.54,59.57,40100.0,34.7098,34.7506,34.6982,34.7157,40100.0
2007-04-27 15:15:00,59.57,59.61,59.56,59.61,13200.0,34.7157,34.739,34.7098,34.739,13200.0
2007-04-27 15:20:00,59.61,59.64,59.58,59.59,27600.0,34.739,34.7565,34.7215,34.7273,27600.0
2007-04-27 15:25:00,59.6,59.61,59.51,59.6,42700.0,34.7332,34.739,34.6807,34.7332,42700.0
2007-04-27 15:30:00,59.6,59.62,59.55,59.62,63300.0,34.7332,34.7448,34.704,34.7448,63300.0
2007-04-27 15:35:00,59.61,59.62,59.57,59.58,24600.0,34.739,34.7448,34.7157,34.7215,24600.0
2007-04-27 15:40:00,59.58,59.59,59.48,59.49,47800.0,34.7215,34.7273,34.6632,34.669,47800.0
2007-04-27 15:45:00,59.48,59.58,59.48,59.57,28800.0,34.6632,34.7215,34.6632,34.7157,28800.0
2007-04-27 15:50:00,59.57,59.58,59.55,59.58,42600.0,34.7157,34.7215,34.704,34.7215,42600.0
2007-04-27 15:55:00,59.58,59.63,59.54,59.58,103000.0,34.7215,34.7506,34.6982,34.7215,103000.0
2007-04-30 09:30:00,59.98,59.98,59.07,59.53,172500.0,34.9546,34.9546,34.4243,34.6924,172500.0
2007-04-30 09:35:00,59.52,59.58,59.39,59.39,44500.0,34.6865,34.7215,34.6108,34.6108,44500.0
2007-04-30 09:40:00,59.39,59.44,59.22,59.26,115800.0,34.6108,34.6399,34.5117,34.535,115800.0
2007-04-30 09:45:00,59.24,59.25,59.09,59.12,71200.0,34.5234,34.5292,34.4359,34.4534,71200.0
2007-04-30 09:50:00,59.11,59.35,59.11,59.3,39100.0,34.4476,34.5875,34.4476,34.5583,39100.0
2007-04-30 09:55:00,59.31,59.35,59.2,59.31,45300.0,34.5641,34.5875,34.5,34.5641,45300.0
2007-04-30 10:00:00,59.31,59.31,59.24,59.27,30900.0,34.5641,34.5641,34.5234,34.5408,30900.0
2007-04-30 10:05:00,59.28,59.28,59.22,59.22,54500.0,34.5467,34.5467,34.5117,34.5117,54500.0
2007-04-30 10:10:00,59.23,59.29,59.23,59.29,40200.0,34.5175,34.5525,34.5175,34.5525,40200.0
2007-04-30 10:15:00,59.29,59.48,59.28,59.44,65500.0,34.5525,34.6632,34.5467,34.6399,65500.0
2007-04-30 10:20:00,59.44,59.44,59.33,59.34,57800.0,34.6399,34.6399,34.5758,34.5816,57800.0
2007-04-30 10:25:00,59.34,59.34,59.3,59.31,36200.0,34.5816,34.5816,34.5583,34.5641,36200.0
2007-04-30 10:30:00,59.31,59.34,59.26,59.26,45800.0,34.5641,34.5816,34.535,34.535,45800.0
2007-04-30 10:35:00,59.27,59.29,59.25,59.27,43900.0,34.5408,34.5525,34.5292,34.5408,43900.0
2007-04-30 10:40:00,59.28,59.28,59.25,59.28,49300.0,34.5467,34.5467,34.5292,34.5467,49300.0
2007-04-30 10:45:00,59.28,59.3,59.24,59.28,68200.0,34.5467,34.5583,34.5234,34.5467,68200.0
2007-04-30 10:50:00,59.28,59.42,59.27,59.39,106200.0,34.5467,34.6283,34.5408,34.6108,106200.0
2007-04-30 10:55:00,59.39,59.39,59.29,59.34,42000.0,34.6108,34.6108,34.5525,34.5816,42000.0
2007-04-30 11:00:00,59.33,59.33,59.18,59.22,36500.0,34.5758,34.5758,34.4884,34.5117,36500.0
2007-04-30 11:05:00,59.24,59.3,59.23,59.24,34800.0,34.5234,34.5583,34.5175,34.5234,34800.0
2007-04-30 11:10:00,59.24,59.24,59.17,59.17,35400.0,34.5234,34.5234,34.4826,34.4826,35400.0
2007-04-30 11:15:00,59.18,59.19,59.17,59.17,21000.0,34.4884,34.4942,34.4826,34.4826,21000.0
2007-04-30 11:20:00,59.17,59.19,59.11,59.12,54300.0,34.4826,34.4942,34.4476,34.4534,54300.0
2007-04-30 11:25:00,59.13,59.15,59.11,59.13,33000.0,34.4592,34.4709,34.4476,34.4592,33000.0
2007-04-30 11:30:00,59.14,59.19,59.13,59.19,48300.0,34.4651,34.4942,34.4592,34.4942,48300.0
2007-04-30 11:35:00,59.19,59.19,59.15,59.16,43200.0,34.4942,34.4942,34.4709,34.4767,43200.0
2007-04-30 11:40:00,59.15,59.15,59.07,59.09,50600.0,34.4709,34.4709,34.4243,34.4359,50600.0
2007-04-30 11:45:00,59.08,59.12,59.07,59.11,29300.0,34.4301,34.4534,34.4243,34.4476,29300.0
2007-04-30 11:50:00,59.11,59.12,59.07,59.07,42400.0,34.4476,34.4534,34.4243,34.4243,42400.0
2007-04-30 11:55:00,59.07,59.07,59.0,59.02,54600.0,34.4243,34.4243,34.3835,34.3951,54600.0
2007-04-30 12:00:00,59.02,59.02,58.98,58.99,26900.0,34.3951,34.3951,34.3718,34.3777,26900.0
2007-04-30 12:05:00,58.99,59.03,58.99,59.02,24300.0,34.3777,34.401,34.3777,34.3951,24300.0
2007-04-30 12:10:00,59.01,59.02,58.99,58.99,33700.0,34.3893,34.3951,34.3777,34.3777,33700.0
2007-04-30 12:15:00,58.99,59.0,58.93,58.96,75700.0,34.3777,34.3835,34.3427,34.3602,75700.0
2007-04-30 12:20:00,58.96,58.97,58.95,58.95,48200.0,34.3602,34.366,34.3544,34.3544,48200.0
2007-04-30 12:25:00,58.95,59.06,58.95,59.06,48200.0,34.3544,34.4185,34.3544,34.4185,48200.0
2007-04-30 12:30:00,59.07,59.16,59.06,59.15,29300.0,34.4243,34.4767,34.4185,34.4709,29300.0
2007-04-30 12:35:00,59.15,59.15,59.13,59.13,16300.0,34.4709,34.4709,34.4592,34.4592,16300.0
2007-04-30 12:40:00,59.14,59.14,59.11,59.11,25000.0,34.4651,34.4651,34.4476,34.4476,25000.0
2007-04-30 12:45:00,59.12,59.17,59.12,59.16,25500.0,34.4534,34.4826,34.4534,34.4767,25500.0
2007-04-30 12:50:00,59.16,59.16,59.09,59.1,45900.0,34.4767,34.4767,34.4359,34.4418,45900.0
2007-04-30 12:55:00,59.09,59.12,59.09,59.1,32100.0,34.4359,34.4534,34.4359,34.4418,32100.0
2007-04-30 13:00:00,59.1,59.2,59.1,59.2,47000.0,34.4418,34.5,34.4418,34.5,47000.0
2007-04-30 13:05:00,59.2,59.27,59.19,59.26,54700.0,34.5,34.5408,34.4942,34.535,54700.0
2007-04-30 13:10:00,59.26,59.27,59.19,59.19,26900.0,34.535,34.5408,34.4942,34.4942,26900.0
2007-04-30 13:15:00,59.19,59.22,59.14,59.15,48000.0,34.4942,34.5117,34.4651,34.4709,48000.0
2007-04-30 13:20:00,59.15,59.19,59.12,59.13,32100.0,34.4709,34.4942,34.4534,34.4592,32100.0
2007-04-30 13:25:00,59.13,59.14,59.09,59.11,28100.0,34.4592,34.4651,34.4359,34.4476,28100.0
2007-04-30 13:30:00,59.13,59.13,59.11,59.11,22900.0,34.4592,34.4592,34.4476,34.4476,22900.0
2007-04-30 13:35:00,59.11,59.12,59.1,59.11,21400.0,34.4476,34.4534,34.4418,34.4476,21400.0
2007-04-30 13:40:00,59.11,59.14,59.1,59.14,53100.0,34.4476,34.4651,34.4418,34.4651,53100.0
2007-04-30 13:45:00,59.14,59.24,59.14,59.23,24200.0,34.4651,34.5234,34.4651,34.5175,24200.0
2007-04-30 13:50:00,59.24,59.24,59.19,59.19,29400.0,34.5234,34.5234,34.4942,34.4942,29400.0
2007-04-30 13:55:00,59.19,59.19,59.13,59.17,38900.0,34.4942,34.4942,34.4592,34.4826,38900.0
2007-04-30 14:00:00,59.17,59.19,59.16,59.19,18400.0,34.4826,34.4942,34.4767,34.4942,18400.0
2007-04-30 14:05:00,59.18,59.23,59.18,59.23,37500.0,34.4884,34.5175,34.4884,34.5175,37500.0
2007-04-30 14:10:00,59.23,59.24,59.15,59.18,27800.0,34.5175,34.5234,34.4709,34.4884,27800.0
2007-04-30 14:15:00,59.19,59.22,59.15,59.19,49200.0,34.4942,34.5117,34.4709,34.4942,49200.0
2007-04-30 14:20:00,59.19,59.2,59.13,59.15,55000.0,34.4942,34.5,34.4592,34.4709,55000.0
2007-04-30 14:25:00,59.15,59.15,59.09,59.12,43700.0,34.4709,34.4709,34.4359,34.4534,43700.0
2007-04-30 14:30:00,59.12,59.12,59.09,59.1,56300.0,34.4534,34.4534,34.4359,34.4418,56300.0
2007-04-30 14:35:00,59.1,59.1,59.06,59.07,49700.0,34.4418,34.4418,34.4185,34.4243,49700.0
2007-04-30 14:40:00,59.07,59.09,59.01,59.06,53300.0,34.4243,34.4359,34.3893,34.4185,53300.0
2007-04-30 14:45:00,59.06,59.09,59.03,59.04,77600.0,34.4185,34.4359,34.401,34.4068,77600.0
2007-04-30 14:50:00,59.04,59.1,59.03,59.1,64800.0,34.4068,34.4418,34.401,34.4418,64800.0
2007-04-30 14:55:00,59.1,59.12,59.07,59.11,51100.0,34.4418,34.4534,34.4243,34.4476,51100.0
2007-04-30 15:00:00,59.11,59.15,59.1,59.12,37900.0,34.4476,34.4709,34.4418,34.4534,37900.0
2007-04-30 15:05:00,59.12,59.14,59.08,59.12,47900.0,34.4534,34.4651,34.4301,34.4534,47900.0
2007-04-30 15:10:00,59.13,59.16,59.09,59.09,287100.0,34.4592,34.4767,34.4359,34.4359,287100.0
2007-04-30 15:15:00,59.09,59.12,59.07,59.07,137100.0,34.4359,34.4534,34.4243,34.4243,137100.0
2007-04-30 15:20:00,59.07,59.14,59.07,59.11,68400.0,34.4243,34.4651,34.4243,34.4476,68400.0
2007-04-30 15:25:00,59.1,59.11,59.06,59.11,53300.0,34.4418,34.4476,34.4185,34.4476,53300.0
2007-04-30 15:30:00,59.1,59.13,59.09,59.12,64400.0,34.4418,34.4592,34.4359,34.4534,64400.0
2007-04-30 15:35:00,59.12,59.14,59.1,59.1,66800.0,34.4534,34.4651,34.4418,34.4418,66800.0
2007-04-30 15:40:00,59.11,59.14,59.1,59.12,131200.0,34.4476,34.4651,34.4418,34.4534,131200.0
2007-04-30 15:45:00,59.13,59.13,59.1,59.12,67100.0,34.4592,34.4592,34.4418,34.4534,67100.0
2007-04-30 15:50:00,59.11,59.16,59.1,59.15,106900.0,34.4476,34.4767,34.4418,34.4709,106900.0
2007-04-30 15:55:00,59.15,59.16,59.1,59.1,177800.0,34.4709,34.4767,34.4418,34.4418,177800.0
2007-05-01 09:30:00,59.12,59.24,59.12,59.2,600.0,34.4534,34.5234,34.4534,34.5,600.0
2007-05-01 09:35:00,59.18,59.39,59.06,59.06,188300.0,34.4884,34.6108,34.4185,34.4185,188300.0
2007-05-01 09:40:00,59.07,59.29,59.04,59.12,111100.0,34.4243,34.5525,34.4068,34.4534,111100.0
2007-05-01 09:45:00,59.15,59.22,59.11,59.21,51700.0,34.4709,34.5117,34.4476,34.5059,51700.0
2007-05-01 09:50:00,59.21,59.21,59.03,59.05,43700.0,34.5059,34.5059,34.401,34.4126,43700.0
2007-05-01 09:55:00,59.04,59.15,59.0,59.12,134300.0,34.4068,34.4709,34.3835,34.4534,134300.0
2007-05-01 10:00:00,59.08,59.21,58.97,59.06,108300.0,34.4301,34.5059,34.366,34.4185,108300.0
2007-05-01 10:05:00,59.06,59.11,59.03,59.1,64600.0,34.4185,34.4476,34.401,34.4418,64600.0
2007-05-01 10:10:00,59.1,59.15,59.06,59.06,67000.0,34.4418,34.4709,34.4185,34.4185,67000.0
2007-05-01 10:15:00,59.06,59.07,59.0,59.05,74100.0,34.4185,34.4243,34.3835,34.4126,74100.0
2007-05-01 10:20:00,59.04,59.06,58.91,58.93,117200.0,34.4068,34.4185,34.331,34.3427,117200.0
2007-05-01 10:25:00,58.93,59.0,58.89,59.0,131100.0,34.3427,34.3835,34.3194,34.3835,131100.0
2007-05-01 10:30:00,59.0,59.0,58.92,58.95,34900.0,34.3835,34.3835,34.3369,34.3544,34900.0
2007-05-01 10:35:00,58.95,59.04,58.78,59.0,164700.0,34.3544,34.4068,34.2553,34.3835,164700.0
2007-05-01 10:40:00,58.98,59.34,58.76,58.94,525100.0,34.3718,34.5816,34.2436,34.3485,525100.0
2007-05-01 10:45:00,58.94,59.03,58.81,58.89,251800.0,34.3485,34.401,34.2728,34.3194,251800.0
2007-05-01 10:50:00,58.89,59.02,58.83,58.98,136800.0,34.3194,34.3951,34.2844,34.3718,136800.0
2007-05-01 10:55:00,58.97,59.06,58.95,59.03,49700.0,34.366,34.4185,34.3544,34.401,49700.0
2007-05-01 11:00:00,59.03,59.04,58.98,58.99,35000.0,34.401,34.4068,34.3718,34.3777,35000.0
2007-05-01 11:05:00,59.0,59.03,58.97,58.99,21900.0,34.3835,34.401,34.366,34.3777,21900.0
2007-05-01 11:10:00,58.99,59.0,58.95,58.98,16900.0,34.3777,34.3835,34.3544,34.3718,16900.0
2007-05-01 11:15:00,58.98,59.0,58.98,58.99,25700.0,34.3718,34.3835,34.3718,34.3777,25700.0
2007-05-01 11:20:00,59.0,59.05,58.98,59.01,34200.0,34.3835,34.4126,34.3718,34.3893,34200.0
2007-05-01 11:25:00,59.03,59.06,59.0,59.04,152600.0,34.401,34.4185,34.3835,34.4068,152600.0
2007-05-01 11:30:00,59.03,59.1,59.03,59.09,57800.0,34.401,34.4418,34.401,34.4359,57800.0
2007-05-01 11:35:00,59.1,59.1,59.05,59.06,50900.0,34.4418,34.4418,34.4126,34.4185,50900.0
2007-05-01 11:40:00,59.06,59.06,59.03,59.04,14700.0,34.4185,34.4185,34.401,34.4068,14700.0
2007-05-01 11:45:00,59.04,59.08,59.01,59.04,71200.0,34.4068,34.4301,34.3893,34.4068,71200.0
2007-05-01 11:50:00,59.05,59.07,59.03,59.03,209000.0,34.4126,34.4243,34.401,34.401,209000.0
2007-05-01 11:55:00,59.03,59.05,58.98,59.01,84100.0,34.401,34.4126,34.3718,34.3893,84100.0
2007-05-01 12:00:00,59.02,59.03,58.99,59.01,32900.0,34.3951,34.401,34.3777,34.3893,32900.0
2007-05-01 12:05:00,59.01,59.03,59.0,59.01,18100.0,34.3893,34.401,34.3835,34.3893,18100.0
2007-05-01 12:10:00,59.01,59.06,58.98,59.0,61200.0,34.3893,34.4185,34.3718,34.3835,61200.0
2007-05-01 12:15:00,59.0,59.07,58.99,59.07,153300.0,34.3835,34.4243,34.3777,34.4243,153300.0
2007-05-01 12:20:00,59.07,59.08,59.04,59.05,21400.0,34.4243,34.4301,34.4068,34.4126,21400.0
2007-05-01 12:25:00,59.05,59.06,58.96,59.0,45500.0,34.4126,34.4185,34.3602,34.3835,45500.0
2007-05-01 12:30:00,59.0,59.03,58.99,59.0,32800.0,34.3835,34.401,34.3777,34.3835,32800.0
2007-05-01 12:35:00,58.99,59.0,58.99,59.0,16900.0,34.3777,34.3835,34.3777,34.3835,16900.0
2007-05-01 12:40:00,59.0,59.02,58.98,59.0,53300.0,34.3835,34.3951,34.3718,34.3835,53300.0
2007-05-01 12:45:00,59.01,59.04,58.98,59.0,113100.0,34.3893,34.4068,34.3718,34.3835,113100.0
2007-05-01 12:50:00,59.0,59.02,58.98,59.0,71600.0,34.3835,34.3951,34.3718,34.3835,71600.0
2007-05-01 12:55:00,59.0,59.03,58.99,59.02,233700.0,34.3835,34.401,34.3777,34.3951,233700.0
2007-05-01 13:00:00,59.01,59.05,58.98,59.05,555700.0,34.3893,34.4126,34.3718,34.4126,555700.0
2007-05-01 13:05:00,59.05,59.16,59.05,59.12,34600.0,34.4126,34.4767,34.4126,34.4534,34600.0
2007-05-01 13:10:00,59.12,59.17,59.1,59.1,48900.0,34.4534,34.4826,34.4418,34.4418,48900.0
2007-05-01 13:15:00,59.1,59.1,59.04,59.08,41900.0,34.4418,34.4418,34.4068,34.4301,41900.0
2007-05-01 13:20:00,59.1,59.1,59.07,59.08,13700.0,34.4418,34.4418,34.4243,34.4301,13700.0
2007-05-01 13:25:00,59.09,59.1,59.06,59.08,31400.0,34.4359,34.4418,34.4185,34.4301,31400.0
2007-05-01 13:30:00,59.09,59.1,59.07,59.08,23400.0,34.4359,34.4418,34.4243,34.4301,23400.0
2007-05-01 13:35:00,59.09,59.13,59.07,59.08,30400.0,34.4359,34.4592,34.4243,34.4301,30400.0
2007-05-01 13:40:00,59.09,59.09,58.99,59.01,103400.0,34.4359,34.4359,34.3777,34.3893,103400.0
2007-05-01 13:45:00,59.01,59.02,58.99,59.0,32600.0,34.3893,34.3951,34.3777,34.3835,32600.0
2007-05-01 13:50:00,59.0,59.05,58.95,59.03,62400.0,34.3835,34.4126,34.3544,34.401,62400.0
2007-05-01 13:55:00,59.03,59.05,58.95,59.0,47000.0,34.401,34.4126,34.3544,34.3835,47000.0
2007-05-01 14:00:00,59.0,59.02,58.95,59.02,41800.0,34.3835,34.3951,34.3544,34.3951,41800.0
2007-05-01 14:05:00,59.01,59.03,58.99,59.0,27300.0,34.3893,34.401,34.3777,34.3835,27300.0
2007-05-01 14:10:00,59.02,59.06,58.95,58.99,46700.0,34.3951,34.4185,34.3544,34.3777,46700.0
2007-05-01 14:15:00,59.01,59.02,58.91,58.95,101600.0,34.3893,34.3951,34.331,34.3544,101600.0
2007-05-01 14:20:00,58.95,59.02,58.95,58.98,89600.0,34.3544,34.3951,34.3544,34.3718,89600.0
2007-05-01 14:25:00,58.98,58.99,58.94,58.94,33200.0,34.3718,34.3777,34.3485,34.3485,33200.0
2007-05-01 14:30:00,58.93,58.96,58.9,58.9,61400.0,34.3427,34.3602,34.3252,34.3252,61400.0
2007-05-01 14:35:00,58.93,58.96,58.89,58.91,52300.0,34.3427,34.3602,34.3194,34.331,52300.0
2007-05-01 14:40:00,58.91,58.95,58.89,58.91,61300.0,34.331,34.3544,34.3194,34.331,61300.0
2007-05-01 14:45:00,58.91,58.98,58.88,58.97,70600.0,34.331,34.3718,34.3136,34.366,70600.0
2007-05-01 14:50:00,58.98,59.01,58.95,58.99,40800.0,34.3718,34.3893,34.3544,34.3777,40800.0
2007-05-01 14:55:00,58.99,59.0,58.96,58.99,45400.0,34.3777,34.3835,34.3602,34.3777,45400.0
2007-05-01 15:00:00,58.97,59.0,58.95,58.96,42100.0,34.366,34.3835,34.3544,34.3602,42100.0
2007-05-01 15:05:00,58.95,58.96,58.9,58.9,57200.0,34.3544,34.3602,34.3252,34.3252,57200.0
2007-05-01 15:10:00,58.92,58.95,58.88,58.89,64800.0,34.3369,34.3544,34.3136,34.3194,64800.0
2007-05-01 15:15:00,58.88,58.92,58.88,58.89,40800.0,34.3136,34.3369,34.3136,34.3194,40800.0
2007-05-01 15:20:00,58.89,58.96,58.89,58.95,63400.0,34.3194,34.3602,34.3194,34.3544,63400.0
2007-05-01 15:25:00,58.95,58.95,58.88,58.89,60500.0,34.3544,34.3544,34.3136,34.3194,60500.0
2007-05-01 15:30:00,58.89,58.92,58.87,58.91,43900.0,34.3194,34.3369,34.3077,34.331,43900.0
2007-05-01 15:35:00,58.92,58.93,58.87,58.9,80300.0,34.3369,34.3427,34.3077,34.3252,80300.0
2007-05-01 15:40:00,58.9,58.98,58.9,58.95,123000.0,34.3252,34.3718,34.3252,34.3544,123000.0
2007-05-01 15:45:00,58.95,58.96,58.88,58.89,106300.0,34.3544,34.3602,34.3136,34.3194,106300.0
2007-05-01 15:50:00,58.88,58.94,58.85,58.86,115400.0,34.3136,34.3485,34.2961,34.3019,115400.0
2007-05-01 15:55:00,58.87,58.9,58.83,58.89,199000.0,34.3077,34.3252,34.2844,34.3194,199000.0
2007-05-02 09:30:00,59.0,59.1,58.77,59.1,103900.0,34.3835,34.4418,34.2495,34.4418,103900.0
2007-05-02 09:35:00,59.08,59.16,59.03,59.09,49100.0,34.4301,34.4767,34.401,34.4359,49100.0
2007-05-02 09:40:00,59.09,59.13,59.0,59.12,44200.0,34.4359,34.4592,34.3835,34.4534,44200.0
2007-05-02 09:45:00,59.11,59.17,59.03,59.08,69600.0,34.4476,34.4826,34.401,34.4301,69600.0
2007-05-02 09:50:00,59.06,59.26,59.05,59.2,166100.0,34.4185,34.535,34.4126,34.5,166100.0
2007-05-02 09:55:00,59.2,59.24,59.13,59.17,61300.0,34.5,34.5234,34.4592,34.4826,61300.0
2007-05-02 10:00:00,59.17,59.3,59.17,59.25,70500.0,34.4826,34.5583,34.4826,34.5292,70500.0
2007-05-02 10:05:00,59.25,59.29,59.23,59.25,86700.0,34.5292,34.5525,34.5175,34.5292,86700.0
2007-05-02 10:10:00,59.25,59.27,59.2,59.26,55000.0,34.5292,34.5408,34.5,34.535,55000.0
2007-05-02 10:15:00,59.26,59.29,59.24,59.25,56700.0,34.535,34.5525,34.5234,34.5292,56700.0
2007-05-02 10:20:00,59.25,59.29,59.25,59.27,29300.0,34.5292,34.5525,34.5292,34.5408,29300.0
2007-05-02 10:25:00,59.27,59.32,59.25,59.3,72300.0,34.5408,34.57,34.5292,34.5583,72300.0
2007-05-02 10:30:00,59.3,59.36,59.29,59.35,102500.0,34.5583,34.5933,34.5525,34.5875,102500.0
2007-05-02 10:35:00,59.35,59.4,59.34,59.4,94900.0,34.5875,34.6166,34.5816,34.6166,94900.0
2007-05-02 10:40:00,59.4,59.45,59.38,59.45,56200.0,34.6166,34.6457,34.6049,34.6457,56200.0
2007-05-02 10:45:00,59.44,59.45,59.31,59.38,86600.0,34.6399,34.6457,34.5641,34.6049,86600.0
2007-05-02 10:50:00,59.38,59.4,59.24,59.25,105100.0,34.6049,34.6166,34.5234,34.5292,105100.0
2007-05-02 10:55:00,59.25,59.3,59.24,59.24,44700.0,34.5292,34.5583,34.5234,34.5234,44700.0
2007-05-02 11:00:00,59.25,59.25,59.2,59.25,66200.0,34.5292,34.5292,34.5,34.5292,66200.0
2007-05-02 11:05:00,59.26,59.33,59.26,59.32,44900.0,34.535,34.5758,34.535,34.57,44900.0
2007-05-02 11:10:00,59.33,59.33,59.24,59.26,45600.0,34.5758,34.5758,34.5234,34.535,45600.0
2007-05-02 11:15:00,59.26,59.29,59.25,59.27,21500.0,34.535,34.5525,34.5292,34.5408,21500.0
2007-05-02 11:20:00,59.27,59.29,59.27,59.28,18600.0,34.5408,34.5525,34.5408,34.5467,18600.0
2007-05-02 11:25:00,59.28,59.28,59.25,59.25,22600.0,34.5467,34.5467,34.5292,34.5292,22600.0
2007-05-02 11:30:00,59.25,59.26,59.24,59.26,54400.0,34.5292,34.535,34.5234,34.535,54400.0
2007-05-02 11:35:00,59.26,59.26,59.2,59.22,44100.0,34.535,34.535,34.5,34.5117,44100.0
2007-05-02 11:40:00,59.22,59.25,59.15,59.17,80500.0,34.5117,34.5292,34.4709,34.4826,80500.0
2007-05-02 11:45:00,59.18,59.2,59.11,59.12,39900.0,34.4884,34.5,34.4476,34.4534,39900.0
2007-05-02 11:50:00,59.11,59.21,59.11,59.18,41100.0,34.4476,34.5059,34.4476,34.4884,41100.0
2007-05-02 11:55:00,59.18,59.19,59.1,59.11,37600.0,34.4884,34.4942,34.4418,34.4476,37600.0
2007-05-02 12:00:00,59.11,59.15,59.1,59.11,48700.0,34.4476,34.4709,34.4418,34.4476,48700.0
2007-05-02 12:05:00,59.11,59.18,59.09,59.17,49800.0,34.4476,34.4884,34.4359,34.4826,49800.0
2007-05-02 12:10:00,59.17,59.25,59.17,59.25,48500.0,34.4826,34.5292,34.4826,34.5292,48500.0
2007-05-02 12:15:00,59.25,59.26,59.23,59.25,27000.0,34.5292,34.535,34.5175,34.5292,27000.0
2007-05-02 12:20:00,59.25,59.25,59.21,59.22,25400.0,34.5292,34.5292,34.5059,34.5117,25400.0
2007-05-02 12:25:00,59.21,59.25,59.19,59.25,30300.0,34.5059,34.5292,34.4942,34.5292,30300.0
2007-05-02 12:30:00,59.24,59.25,59.19,59.23,41700.0,34.5234,34.5292,34.4942,34.5175,41700.0
2007-05-02 12:35:00,59.22,59.25,59.21,59.21,25300.0,34.5117,34.5292,34.5059,34.5059,25300.0
2007-05-02 12:40:00,59.21,59.22,59.13,59.19,64400.0,34.5059,34.5117,34.4592,34.4942,64400.0
2007-05-02 12:45:00,59.2,59.2,59.12,59.19,41600.0,34.5,34.5,34.4534,34.4942,41600.0
2007-05-02 12:50:00,59.2,59.2,59.14,59.2,51600.0,34.5,34.5,34.4651,34.5,51600.0
2007-05-02 12:55:00,59.2,59.26,59.19,59.23,115900.0,34.5,34.535,34.4942,34.5175,115900.0
2007-05-02 13:00:00,59.23,59.32,59.23,59.31,43700.0,34.5175,34.57,34.5175,34.5641,43700.0
2007-05-02 13:05:00,59.31,59.31,59.28,59.3,58600.0,34.5641,34.5641,34.5467,34.5583,58600.0
2007-05-02 13:10:00,59.3,59.36,59.3,59.35,72500.0,34.5583,34.5933,34.5583,34.5875,72500.0
2007-05-02 13:15:00,59.35,59.41,59.34,59.41,39200.0,34.5875,34.6224,34.5816,34.6224,39200.0
2007-05-02 13:20:00,59.41,59.49,59.39,59.46,84900.0,34.6224,34.669,34.6108,34.6516,84900.0
2007-05-02 13:25:00,59.46,59.49,59.39,59.44,64000.0,34.6516,34.669,34.6108,34.6399,64000.0
2007-05-02 13:30:00,59.43,59.45,59.39,59.42,61900.0,34.6341,34.6457,34.6108,34.6283,61900.0
2007-05-02 13:35:00,59.41,59.43,59.41,59.42,16800.0,34.6224,34.6341,34.6224,34.6283,16800.0
2007-05-02 13:40:00,59.42,59.43,59.33,59.36,21100.0,34.6283,34.6341,34.5758,34.5933,21100.0
2007-05-02 13:45:00,59.36,59.36,59.3,59.32,24200.0,34.5933,34.5933,34.5583,34.57,24200.0
2007-05-02 13:50:00,59.32,59.36,59.27,59.33,23600.0,34.57,34.5933,34.5408,34.5758,23600.0
2007-05-02 13:55:00,59.33,59.36,59.29,59.29,26600.0,34.5758,34.5933,34.5525,34.5525,26600.0
2007-05-02 14:00:00,59.28,59.32,59.23,59.24,27000.0,34.5467,34.57,34.5175,34.5234,27000.0
2007-05-02 14:05:00,59.24,59.25,59.22,59.25,20000.0,34.5234,34.5292,34.5117,34.5292,20000.0
2007-05-02 14:10:00,59.25,59.29,59.24,59.29,10700.0,34.5292,34.5525,34.5234,34.5525,10700.0
2007-05-02 14:15:00,59.28,59.28,59.25,59.27,33300.0,34.5467,34.5467,34.5292,34.5408,33300.0
2007-05-02 14:20:00,59.28,59.32,59.27,59.32,45000.0,34.5467,34.57,34.5408,34.57,45000.0
2007-05-02 14:25:00,59.32,59.36,59.3,59.34,71800.0,34.57,34.5933,34.5583,34.5816,71800.0
2007-05-02 14:30:00,59.35,59.35,59.3,59.32,34400.0,34.5875,34.5875,34.5583,34.57,34400.0
2007-05-02 14:35:00,59.32,59.32,59.27,59.28,39700.0,34.57,34.57,34.5408,34.5467,39700.0
2007-05-02 14:40:00,59.28,59.31,59.25,59.26,25000.0,34.5467,34.5641,34.5292,34.535,25000.0
2007-05-02 14:45:00,59.27,59.33,59.25,59.33,28600.0,34.5408,34.5758,34.5292,34.5758,28600.0
2007-05-02 14:50:00,59.33,59.34,59.29,59.34,56600.0,34.5758,34.5816,34.5525,34.5816,56600.0
2007-05-02 14:55:00,59.34,59.36,59.28,59.29,38700.0,34.5816,34.5933,34.5467,34.5525,38700.0
2007-05-02 15:00:00,59.29,59.3,59.21,59.21,28100.0,34.5525,34.5583,34.5059,34.5059,28100.0
2007-05-02 15:05:00,59.21,59.22,59.15,59.17,40500.0,34.5059,34.5117,34.4709,34.4826,40500.0
2007-05-02 15:10:00,59.18,59.26,59.18,59.21,57400.0,34.4884,34.535,34.4884,34.5059,57400.0
2007-05-02 15:15:00,59.22,59.27,59.21,59.26,24300.0,34.5117,34.5408,34.5059,34.535,24300.0
2007-05-02 15:20:00,59.25,59.26,59.15,59.22,76100.0,34.5292,34.535,34.4709,34.5117,76100.0
2007-05-02 15:25:00,59.22,59.26,59.22,59.25,36300.0,34.5117,34.535,34.5117,34.5292,36300.0
2007-05-02 15:30:00,59.24,59.25,59.17,59.21,55600.0,34.5234,34.5292,34.4826,34.5059,55600.0
2007-05-02 15:35:00,59.21,59.22,59.14,59.15,50000.0,34.5059,34.5117,34.4651,34.4709,50000.0
2007-05-02 15:40:00,59.16,59.16,59.09,59.11,92900.0,34.4767,34.4767,34.4359,34.4476,92900.0
2007-05-02 15:45:00,59.11,59.15,59.09,59.12,76500.0,34.4476,34.4709,34.4359,34.4534,76500.0
2007-05-02 15:50:00,59.13,59.16,59.12,59.14,98400.0,34.4592,34.4767,34.4534,34.4651,98400.0
2007-05-02 15:55:00,59.15,59.19,59.11,59.19,141300.0,34.4709,34.4942,34.4476,34.4942,141300.0
2007-05-03 09:30:00,59.45,59.5,59.31,59.39,88600.0,34.6457,34.6749,34.5641,34.6108,88600.0
2007-05-03 09:35:00,59.39,59.42,59.34,59.38,36300.0,34.6108,34.6283,34.5816,34.6049,36300.0
2007-05-03 09:40:00,59.38,59.4,59.27,59.35,77400.0,34.6049,34.6166,34.5408,34.5875,77400.0
2007-05-03 09:45:00,59.35,59.5,59.33,59.43,81100.0,34.5875,34.6749,34.5758,34.6341,81100.0
2007-05-03 09:50:00,59.43,59.46,59.39,59.45,35200.0,34.6341,34.6516,34.6108,34.6457,35200.0
2007-05-03 09:55:00,59.45,59.6,59.43,59.48,97700.0,34.6457,34.7332,34.6341,34.6632,97700.0
2007-05-03 10:00:00,59.48,59.54,59.33,59.36,119900.0,34.6632,34.6982,34.5758,34.5933,119900.0
2007-05-03 10:05:00,59.36,59.45,59.33,59.33,35100.0,34.5933,34.6457,34.5758,34.5758,35100.0
2007-05-03 10:10:00,59.33,59.36,59.25,59.26,73600.0,34.5758,34.5933,34.5292,34.535,73600.0
2007-05-03 10:15:00,59.25,59.3,59.2,59.28,44700.0,34.5292,34.5583,34.5,34.5467,44700.0
2007-05-03 10:20:00,59.28,59.36,59.24,59.27,38900.0,34.5467,34.5933,34.5234,34.5408,38900.0
2007-05-03 10:25:00,59.25,59.25,59.15,59.19,37000.0,34.5292,34.5292,34.4709,34.4942,37000.0
2007-05-03 10:30:00,59.2,59.26,59.18,59.19,70100.0,34.5,34.535,34.4884,34.4942,70100.0
2007-05-03 10:35:00,59.19,59.21,59.12,59.13,67500.0,34.4942,34.5059,34.4534,34.4592,67500.0
2007-05-03 10:40:00,59.13,59.2,59.13,59.2,82200.0,34.4592,34.5,34.4592,34.5,82200.0
2007-05-03 10:45:00,59.2,59.2,59.11,59.13,93600.0,34.5,34.5,34.4476,34.4592,93600.0
2007-05-03 10:50:00,59.12,59.15,59.07,59.15,103800.0,34.4534,34.4709,34.4243,34.4709,103800.0
2007-05-03 10:55:00,59.13,59.17,59.1,59.16,41300.0,34.4592,34.4826,34.4418,34.4767,41300.0
2007-05-03 11:00:00,59.16,59.17,59.1,59.11,24100.0,34.4767,34.4826,34.4418,34.4476,24100.0
2007-05-03 11:05:00,59.1,59.15,59.05,59.05,57300.0,34.4418,34.4709,34.4126,34.4126,57300.0
2007-05-03 11:10:00,59.05,59.07,59.0,59.07,106400.0,34.4126,34.4243,34.3835,34.4243,106400.0
2007-05-03 11:15:00,59.07,59.11,58.99,59.02,60300.0,34.4243,34.4476,34.3777,34.3951,60300.0
2007-05-03 11:20:00,59.02,59.12,59.0,59.07,116800.0,34.3951,34.4534,34.3835,34.4243,116800.0
2007-05-03 11:25:00,59.07,59.11,59.02,59.05,65700.0,34.4243,34.4476,34.3951,34.4126,65700.0
2007-05-03 11:30:00,59.06,59.06,58.99,59.02,72000.0,34.4185,34.4185,34.3777,34.3951,72000.0
2007-05-03 11:35:00,59.01,59.04,59.0,59.01,7400.0,34.3893,34.4068,34.3835,34.3893,7400.0
2007-05-03 11:40:00,58.99,59.01,58.98,59.0,23700.0,34.3777,34.3893,34.3718,34.3835,23700.0
2007-05-03 11:45:00,59.0,59.08,58.97,59.07,55900.0,34.3835,34.4301,34.366,34.4243,55900.0
2007-05-03 11:50:00,59.06,59.08,59.02,59.03,27000.0,34.4185,34.4301,34.3951,34.401,27000.0
2007-05-03 11:55:00,59.02,59.13,59.02,59.11,25600.0,34.3951,34.4592,34.3951,34.4476,25600.0
2007-05-03 12:00:00,59.11,59.14,59.01,59.01,24100.0,34.4476,34.4651,34.3893,34.3893,24100.0
2007-05-03 12:05:00,59.02,59.04,59.01,59.01,24300.0,34.3951,34.4068,34.3893,34.3893,24300.0
2007-05-03 12:10:00,59.02,59.04,59.0,59.03,20300.0,34.3951,34.4068,34.3835,34.401,20300.0
2007-05-03 12:15:00,59.03,59.05,59.01,59.03,26900.0,34.401,34.4126,34.3893,34.401,26900.0
2007-05-03 12:20:00,59.04,59.08,59.03,59.06,28100.0,34.4068,34.4301,34.401,34.4185,28100.0
2007-05-03 12:25:00,59.07,59.09,59.03,59.05,41500.0,34.4243,34.4359,34.401,34.4126,41500.0
2007-05-03 12:30:00,59.06,59.07,59.04,59.06,24500.0,34.4185,34.4243,34.4068,34.4185,24500.0
2007-05-03 12:35:00,59.06,59.07,59.03,59.03,21600.0,34.4185,34.4243,34.401,34.401,21600.0
2007-05-03 12:40:00,59.03,59.06,59.02,59.02,20500.0,34.401,34.4185,34.3951,34.3951,20500.0
2007-05-03 12:45:00,59.03,59.03,59.0,59.03,13400.0,34.401,34.401,34.3835,34.401,13400.0
2007-05-03 12:50:00,59.02,59.04,58.98,59.03,58000.0,34.3951,34.4068,34.3718,34.401,58000.0
2007-05-03 12:55:00,59.02,59.05,59.0,59.01,32700.0,34.3951,34.4126,34.3835,34.3893,32700.0
2007-05-03 13:00:00,59.02,59.04,59.0,59.04,22500.0,34.3951,34.4068,34.3835,34.4068,22500.0
2007-05-03 13:05:00,59.04,59.04,59.0,59.01,17700.0,34.4068,34.4068,34.3835,34.3893,17700.0
2007-05-03 13:10:00,59.01,59.03,58.98,58.99,38300.0,34.3893,34.401,34.3718,34.3777,38300.0
2007-05-03 13:15:00,58.98,59.0,58.97,58.98,58400.0,34.3718,34.3835,34.366,34.3718,58400.0
2007-05-03 13:20:00,58.99,59.0,58.98,59.0,13300.0,34.3777,34.3835,34.3718,34.3835,13300.0
2007-05-03 13:25:00,59.0,59.0,58.99,58.99,28000.0,34.3835,34.3835,34.3777,34.3777,28000.0
2007-05-03 13:30:00,59.0,59.0,58.99,59.0,13100.0,34.3835,34.3835,34.3777,34.3835,13100.0
2007-05-03 13:35:00,58.99,59.01,58.99,59.01,32000.0,34.3777,34.3893,34.3777,34.3893,32000.0
2007-05-03 13:40:00,59.01,59.06,59.0,59.05,62800.0,34.3893,34.4185,34.3835,34.4126,62800.0
2007-05-03 13:45:00,59.06,59.13,59.06,59.12,26800.0,34.4185,34.4592,34.4185,34.4534,26800.0
2007-05-03 13:50:00,59.13,59.14,59.09,59.1,28700.0,34.4592,34.4651,34.4359,34.4418,28700.0
2007-05-03 13:55:00,59.11,59.14,59.09,59.1,23700.0,34.4476,34.4651,34.4359,34.4418,23700.0
2007-05-03 14:00:00,59.11,59.12,59.09,59.11,24400.0,34.4476,34.4534,34.4359,34.4476,24400.0
2007-05-03 14:05:00,59.11,59.13,59.11,59.13,26300.0,34.4476,34.4592,34.4476,34.4592,26300.0
2007-05-03 14:10:00,59.12,59.16,59.11,59.13,29600.0,34.4534,34.4767,34.4476,34.4592,29600.0
2007-05-03 14:15:00,59.14,59.15,59.11,59.14,44100.0,34.4651,34.4709,34.4476,34.4651,44100.0
2007-05-03 14:20:00,59.15,59.19,59.13,59.18,86200.0,34.4709,34.4942,34.4592,34.4884,86200.0
2007-05-03 14:25:00,59.18,59.2,59.18,59.19,22000.0,34.4884,34.5,34.4884,34.4942,22000.0
2007-05-03 14:30:00,59.19,59.2,59.13,59.14,37700.0,34.4942,34.5,34.4592,34.4651,37700.0
2007-05-03 14:35:00,59.15,59.15,59.05,59.08,68400.0,34.4709,34.4709,34.4126,34.4301,68400.0
2007-05-03 14:40:00,59.07,59.11,59.06,59.1,14200.0,34.4243,34.4476,34.4185,34.4418,14200.0
2007-05-03 14:45:00,59.09,59.1,59.07,59.08,30400.0,34.4359,34.4418,34.4243,34.4301,30400.0
2007-05-03 14:50:00,59.08,59.11,59.07,59.08,20600.0,34.4301,34.4476,34.4243,34.4301,20600.0
2007-05-03 14:55:00,59.1,59.13,59.08,59.13,27200.0,34.4418,34.4592,34.4301,34.4592,27200.0
2007-05-03 15:00:00,59.13,59.15,59.1,59.1,33500.0,34.4592,34.4709,34.4418,34.4418,33500.0
2007-05-03 15:05:00,59.11,59.14,59.1,59.11,38300.0,34.4476,34.4651,34.4418,34.4476,38300.0
2007-05-03 15:10:00,59.1,59.13,59.1,59.11,33000.0,34.4418,34.4592,34.4418,34.4476,33000.0
2007-05-03 15:15:00,59.11,59.12,59.1,59.11,55100.0,34.4476,34.4534,34.4418,34.4476,55100.0
2007-05-03 15:20:00,59.12,59.13,59.1,59.13,33400.0,34.4534,34.4592,34.4418,34.4592,33400.0
2007-05-03 15:25:00,59.13,59.16,59.13,59.15,33500.0,34.4592,34.4767,34.4592,34.4709,33500.0
2007-05-03 15:30:00,59.15,59.16,59.13,59.14,72100.0,34.4709,34.4767,34.4592,34.4651,72100.0
2007-05-03 15:35:00,59.15,59.16,59.13,59.13,32600.0,34.4709,34.4767,34.4592,34.4592,32600.0
2007-05-03 15:40:00,59.13,59.16,59.13,59.14,47100.0,34.4592,34.4767,34.4592,34.4651,47100.0
2007-05-03 15:45:00,59.14,59.14,59.04,59.04,104000.0,34.4651,34.4651,34.4068,34.4068,104000.0
2007-05-03 15:50:00,59.04,59.17,59.04,59.15,102800.0,34.4068,34.4826,34.4068,34.4709,102800.0
2007-05-03 15:55:00,59.14,59.18,59.11,59.13,71000.0,34.4651,34.4884,34.4476,34.4592,71000.0
2007-05-04 09:30:00,59.14,59.14,59.14,59.14,0.0,34.4651,34.4651,34.4651,34.4651,0.0
2007-05-04 09:35:00,59.09,59.15,58.95,58.95,167400.0,34.4359,34.4709,34.3544,34.3544,167400.0
2007-05-04 09:40:00,58.95,59.12,58.92,59.11,192500.0,34.3544,34.4534,34.3369,34.4476,192500.0
2007-05-04 09:45:00,59.1,59.19,59.05,59.11,73500.0,34.4418,34.4942,34.4126,34.4476,73500.0
2007-05-04 09:50:00,59.11,59.17,59.01,59.09,66500.0,34.4476,34.4826,34.3893,34.4359,66500.0
2007-05-04 09:55:00,59.08,59.14,59.03,59.14,62200.0,34.4301,34.4651,34.401,34.4651,62200.0
2007-05-04 10:00:00,59.15,59.25,59.14,59.24,40000.0,34.4709,34.5292,34.4651,34.5234,40000.0
2007-05-04 10:05:00,59.24,59.32,59.22,59.32,47500.0,34.5234,34.57,34.5117,34.57,47500.0
2007-05-04 10:10:00,59.31,59.44,59.31,59.43,37700.0,34.5641,34.6399,34.5641,34.6341,37700.0
2007-05-04 10:15:00,59.42,59.59,59.41,59.58,83200.0,34.6283,34.7273,34.6224,34.7215,83200.0
2007-05-04 10:20:00,59.59,59.68,59.57,59.67,71400.0,34.7273,34.7798,34.7157,34.7739,71400.0
2007-05-04 10:25:00,59.67,59.74,59.67,59.69,59100.0,34.7739,34.8147,34.7739,34.7856,59100.0
2007-05-04 10:30:00,59.68,59.68,59.47,59.48,49000.0,34.7798,34.7798,34.6574,34.6632,49000.0
2007-05-04 10:35:00,59.48,59.57,59.44,59.56,73800.0,34.6632,34.7157,34.6399,34.7098,73800.0
2007-05-04 10:40:00,59.55,59.55,59.48,59.48,43200.0,34.704,34.704,34.6632,34.6632,43200.0
2007-05-04 10:45:00,59.47,59.52,59.47,59.5,17700.0,34.6574,34.6865,34.6574,34.6749,17700.0
2007-05-04 10:50:00,59.49,59.51,59.48,59.5,14500.0,34.669,34.6807,34.6632,34.6749,14500.0
2007-05-04 10:55:00,59.49,59.51,59.47,59.49,23100.0,34.669,34.6807,34.6574,34.669,23100.0
2007-05-04 11:00:00,59.47,59.51,59.44,59.44,34400.0,34.6574,34.6807,34.6399,34.6399,34400.0
2007-05-04 11:05:00,59.45,59.48,59.41,59.45,54900.0,34.6457,34.6632,34.6224,34.6457,54900.0
2007-05-04 11:10:00,59.44,59.51,59.41,59.48,49500.0,34.6399,34.6807,34.6224,34.6632,49500.0
2007-05-04 11:15:00,59.47,59.55,59.45,59.54,53900.0,34.6574,34.704,34.6457,34.6982,53900.0
2007-05-04 11:20:00,59.54,59.56,59.52,59.55,41600.0,34.6982,34.7098,34.6865,34.704,41600.0
2007-05-04 11:25:00,59.54,59.54,59.46,59.51,35800.0,34.6982,34.6982,34.6516,34.6807,35800.0
2007-05-04 11:30:00,59.5,59.51,59.46,59.46,41400.0,34.6749,34.6807,34.6516,34.6516,41400.0
2007-05-04 11:35:00,59.46,59.49,59.46,59.48,20300.0,34.6516,34.669,34.6516,34.6632,20300.0
2007-05-04 11:40:00,59.48,59.61,59.47,59.54,69000.0,34.6632,34.739,34.6574,34.6982,69000.0
2007-05-04 11:45:00,59.54,59.61,59.53,59.54,41100.0,34.6982,34.739,34.6924,34.6982,41100.0
2007-05-04 11:50:00,59.54,59.56,59.49,59.54,26300.0,34.6982,34.7098,34.669,34.6982,26300.0
2007-05-04 11:55:00,59.55,59.55,59.49,59.5,27300.0,34.704,34.704,34.669,34.6749,27300.0
2007-05-04 12:00:00,59.5,59.53,59.48,59.5,28500.0,34.6749,34.6924,34.6632,34.6749,28500.0
2007-05-04 12:05:00,59.49,59.53,59.49,59.52,30500.0,34.669,34.6924,34.669,34.6865,30500.0
2007-05-04 12:10:00,59.53,59.53,59.47,59.5,18600.0,34.6924,34.6924,34.6574,34.6749,18600.0
2007-05-04 12:15:00,59.5,59.52,59.5,59.5,15400.0,34.6749,34.6865,34.6749,34.6749,15400.0
2007-05-04 12:20:00,59.5,59.51,59.45,59.46,27000.0,34.6749,34.6807,34.6457,34.6516,27000.0
2007-05-04 12:25:00,59.46,59.53,59.44,59.53,40300.0,34.6516,34.6924,34.6399,34.6924,40300.0
2007-05-04 12:30:00,59.52,59.68,59.51,59.68,58700.0,34.6865,34.7798,34.6807,34.7798,58700.0
2007-05-04 12:35:00,59.67,59.7,59.61,59.62,53200.0,34.7739,34.7914,34.739,34.7448,53200.0
2007-05-04 12:40:00,59.63,59.65,59.61,59.64,27900.0,34.7506,34.7623,34.739,34.7565,27900.0
2007-05-04 12:45:00,59.64,59.64,59.59,59.6,35000.0,34.7565,34.7565,34.7273,34.7332,35000.0
2007-05-04 12:50:00,59.6,59.62,59.59,59.6,26000.0,34.7332,34.7448,34.7273,34.7332,26000.0
2007-05-04 12:55:00,59.6,59.64,59.59,59.63,28900.0,34.7332,34.7565,34.7273,34.7506,28900.0
2007-05-04 13:00:00,59.62,59.64,59.61,59.63,18500.0,34.7448,34.7565,34.739,34.7506,18500.0
2007-05-04 13:05:00,59.62,59.64,59.59,59.6,28300.0,34.7448,34.7565,34.7273,34.7332,28300.0
2007-05-04 13:10:00,59.6,59.62,59.59,59.61,12300.0,34.7332,34.7448,34.7273,34.739,12300.0
2007-05-04 13:15:00,59.62,59.64,59.61,59.63,15700.0,34.7448,34.7565,34.739,34.7506,15700.0
2007-05-04 13:20:00,59.63,59.66,59.62,59.66,13300.0,34.7506,34.7681,34.7448,34.7681,13300.0
2007-05-04 13:25:00,59.66,59.68,59.65,59.65,14000.0,34.7681,34.7798,34.7623,34.7623,14000.0
2007-05-04 13:30:00,59.66,59.66,59.61,59.62,16300.0,34.7681,34.7681,34.739,34.7448,16300.0
2007-05-04 13:35:00,59.62,59.62,59.56,59.57,37300.0,34.7448,34.7448,34.7098,34.7157,37300.0
2007-05-04 13:40:00,59.57,59.59,59.55,59.58,28700.0,34.7157,34.7273,34.704,34.7215,28700.0
2007-05-04 13:45:00,59.58,59.65,59.57,59.58,53300.0,34.7215,34.7623,34.7157,34.7215,53300.0
2007-05-04 13:50:00,59.58,59.58,59.5,59.5,25500.0,34.7215,34.7215,34.6749,34.6749,25500.0
2007-05-04 13:55:00,59.5,59.5,59.45,59.47,46100.0,34.6749,34.6749,34.6457,34.6574,46100.0
2007-05-04 14:00:00,59.48,59.5,59.47,59.49,50900.0,34.6632,34.6749,34.6574,34.669,50900.0
2007-05-04 14:05:00,59.49,59.51,59.48,59.51,38900.0,34.669,34.6807,34.6632,34.6807,38900.0
2007-05-04 14:10:00,59.51,59.54,59.5,59.53,19800.0,34.6807,34.6982,34.6749,34.6924,19800.0
2007-05-04 14:15:00,59.53,59.65,59.53,59.63,50100.0,34.6924,34.7623,34.6924,34.7506,50100.0
2007-05-04 14:20:00,59.63,59.63,59.58,59.59,19200.0,34.7506,34.7506,34.7215,34.7273,19200.0
2007-05-04 14:25:00,59.58,59.6,59.58,59.58,21900.0,34.7215,34.7332,34.7215,34.7215,21900.0
2007-05-04 14:30:00,59.58,59.58,59.53,59.55,26500.0,34.7215,34.7215,34.6924,34.704,26500.0
2007-05-04 14:35:00,59.55,59.58,59.51,59.54,40400.0,34.704,34.7215,34.6807,34.6982,40400.0
2007-05-04 14:40:00,59.54,59.55,59.52,59.53,18000.0,34.6982,34.704,34.6865,34.6924,18000.0
2007-05-04 14:45:00,59.52,59.56,59.5,59.56,29300.0,34.6865,34.7098,34.6749,34.7098,29300.0
2007-05-04 14:50:00,59.55,59.57,59.53,59.56,26900.0,34.704,34.7157,34.6924,34.7098,26900.0
2007-05-04 14:55:00,59.55,59.56,59.49,59.5,59200.0,34.704,34.7098,34.669,34.6749,59200.0
2007-05-04 15:00:00,59.5,59.5,59.49,59.5,86400.0,34.6749,34.6749,34.669,34.6749,86400.0
2007-05-04 15:05:00,59.49,59.51,59.48,59.48,36800.0,34.669,34.6807,34.6632,34.6632,36800.0
2007-05-04 15:10:00,59.49,59.51,59.48,59.5,31600.0,34.669,34.6807,34.6632,34.6749,31600.0
2007-05-04 15:15:00,59.49,59.51,59.44,59.46,37600.0,34.669,34.6807,34.6399,34.6516,37600.0
2007-05-04 15:20:00,59.46,59.46,59.41,59.41,51500.0,34.6516,34.6516,34.6224,34.6224,51500.0
2007-05-04 15:25:00,59.41,59.5,59.41,59.5,128000.0,34.6224,34.6749,34.6224,34.6749,128000.0
2007-05-04 15:30:00,59.5,59.52,59.48,59.5,55800.0,34.6749,34.6865,34.6632,34.6749,55800.0
2007-05-04 15:35:00,59.49,59.5,59.43,59.48,63700.0,34.669,34.6749,34.6341,34.6632,63700.0
2007-05-04 15:40:00,59.48,59.49,59.43,59.44,86800.0,34.6632,34.669,34.6341,34.6399,86800.0
2007-05-04 15:45:00,59.43,59.47,59.41,59.46,108300.0,34.6341,34.6574,34.6224,34.6516,108300.0
2007-05-04 15:50:00,59.45,59.45,59.42,59.45,131400.0,34.6457,34.6457,34.6283,34.6457,131400.0
2007-05-04 15:55:00,59.44,59.53,59.43,59.53,164200.0,34.6399,34.6924,34.6341,34.6924,164200.0
2007-05-07 09:30:00,59.55,59.65,59.54,59.58,134900.0,34.704,34.7623,34.6982,34.7215,134900.0
2007-05-07 09:35:00,59.58,59.69,59.56,59.64,50300.0,34.7215,34.7856,34.7098,34.7565,50300.0
2007-05-07 09:40:00,59.63,59.75,59.63,59.75,33300.0,34.7506,34.8206,34.7506,34.8206,33300.0
2007-05-07 09:45:00,59.75,59.85,59.71,59.82,78100.0,34.8206,34.8788,34.7973,34.8614,78100.0
2007-05-07 09:50:00,59.82,59.9,59.73,59.74,92900.0,34.8614,34.908,34.8089,34.8147,92900.0
2007-05-07 09:55:00,59.73,59.82,59.68,59.81,48900.0,34.8089,34.8614,34.7798,34.8555,48900.0
2007-05-07 10:00:00,59.8,59.96,59.8,59.93,100400.0,34.8497,34.9429,34.8497,34.9255,100400.0
2007-05-07 10:05:00,59.93,59.93,59.79,59.79,87900.0,34.9255,34.9255,34.8439,34.8439,87900.0
2007-05-07 10:10:00,59.79,59.81,59.76,59.79,60700.0,34.8439,34.8555,34.8264,34.8439,60700.0
2007-05-07 10:15:00,59.8,59.82,59.78,59.81,38900.0,34.8497,34.8614,34.8381,34.8555,38900.0
2007-05-07 10:20:00,59.82,59.88,59.82,59.86,47300.0,34.8614,34.8963,34.8614,34.8847,47300.0
2007-05-07 10:25:00,59.87,59.88,59.78,59.79,33400.0,34.8905,34.8963,34.8381,34.8439,33400.0
2007-05-07 10:30:00,59.78,59.81,59.75,59.76,30400.0,34.8381,34.8555,34.8206,34.8264,30400.0
2007-05-07 10:35:00,59.76,59.8,59.75,59.75,34000.0,34.8264,34.8497,34.8206,34.8206,34000.0
2007-05-07 10:40:00,59.76,59.77,59.72,59.72,41000.0,34.8264,34.8322,34.8031,34.8031,41000.0
2007-05-07 10:45:00,59.72,59.78,59.7,59.77,66900.0,34.8031,34.8381,34.7914,34.8322,66900.0
2007-05-07 10:50:00,59.77,59.77,59.71,59.72,42300.0,34.8322,34.8322,34.7973,34.8031,42300.0
2007-05-07 10:55:00,59.71,59.72,59.69,59.71,54900.0,34.7973,34.8031,34.7856,34.7973,54900.0
2007-05-07 11:00:00,59.72,59.72,59.65,59.66,50800.0,34.8031,34.8031,34.7623,34.7681,50800.0
2007-05-07 11:05:00,59.66,59.67,59.61,59.63,69900.0,34.7681,34.7739,34.739,34.7506,69900.0
2007-05-07 11:10:00,59.63,59.73,59.63,59.73,76400.0,34.7506,34.8089,34.7506,34.8089,76400.0
2007-05-07 11:15:00,59.72,59.8,59.71,59.79,69000.0,34.8031,34.8497,34.7973,34.8439,69000.0
2007-05-07 11:20:00,59.78,59.8,59.77,59.79,55700.0,34.8381,34.8497,34.8322,34.8439,55700.0
2007-05-07 11:25:00,59.79,59.87,59.79,59.86,46800.0,34.8439,34.8905,34.8439,34.8847,46800.0
2007-05-07 11:30:00,59.86,59.87,59.83,59.85,53400.0,34.8847,34.8905,34.8672,34.8788,53400.0
2007-05-07 11:35:00,59.85,59.85,59.8,59.81,60100.0,34.8788,34.8788,34.8497,34.8555,60100.0
2007-05-07 11:40:00,59.8,59.84,59.8,59.83,32500.0,34.8497,34.873,34.8497,34.8672,32500.0
2007-05-07 11:45:00,59.83,59.84,59.81,59.82,50500.0,34.8672,34.873,34.8555,34.8614,50500.0
2007-05-07 11:50:00,59.81,59.82,59.76,59.77,60900.0,34.8555,34.8614,34.8264,34.8322,60900.0
2007-05-07 11:55:00,59.76,59.76,59.67,59.67,63900.0,34.8264,34.8264,34.7739,34.7739,63900.0
2007-05-07 12:00:00,59.68,59.85,59.67,59.75,113000.0,34.7798,34.8788,34.7739,34.8206,113000.0
2007-05-07 12:05:00,59.74,59.78,59.74,59.77,20700.0,34.8147,34.8381,34.8147,34.8322,20700.0
2007-05-07 12:10:00,59.76,59.77,59.74,59.75,27500.0,34.8264,34.8322,34.8147,34.8206,27500.0
2007-05-07 12:15:00,59.76,59.76,59.73,59.75,27200.0,34.8264,34.8264,34.8089,34.8206,27200.0
2007-05-07 12:20:00,59.75,59.75,59.71,59.72,54800.0,34.8206,34.8206,34.7973,34.8031,54800.0
2007-05-07 12:25:00,59.73,59.74,59.68,59.68,86400.0,34.8089,34.8147,34.7798,34.7798,86400.0
2007-05-07 12:30:00,59.69,59.72,59.68,59.7,25600.0,34.7856,34.8031,34.7798,34.7914,25600.0
2007-05-07 12:35:00,59.71,59.72,59.69,59.7,17900.0,34.7973,34.8031,34.7856,34.7914,17900.0
2007-05-07 12:40:00,59.7,59.73,59.7,59.72,26900.0,34.7914,34.8089,34.7914,34.8031,26900.0
2007-05-07 12:45:00,59.72,59.73,59.71,59.73,8400.0,34.8031,34.8089,34.7973,34.8089,8400.0
2007-05-07 12:50:00,59.73,59.73,59.68,59.69,44800.0,34.8089,34.8089,34.7798,34.7856,44800.0
2007-05-07 12:55:00,59.69,59.73,59.69,59.69,33200.0,34.7856,34.8089,34.7856,34.7856,33200.0
2007-05-07 13:00:00,59.69,59.74,59.69,59.74,44600.0,34.7856,34.8147,34.7856,34.8147,44600.0
2007-05-07 13:05:00,59.73,59.8,59.71,59.77,30400.0,34.8089,34.8497,34.7973,34.8322,30400.0
2007-05-07 13:10:00,59.77,59.79,59.76,59.78,22700.0,34.8322,34.8439,34.8264,34.8381,22700.0
2007-05-07 13:15:00,59.78,59.8,59.76,59.79,19100.0,34.8381,34.8497,34.8264,34.8439,19100.0
2007-05-07 13:20:00,59.8,59.8,59.76,59.76,17100.0,34.8497,34.8497,34.8264,34.8264,17100.0
2007-05-07 13:25:00,59.76,59.8,59.76,59.8,24600.0,34.8264,34.8497,34.8264,34.8497,24600.0
2007-05-07 13:30:00,59.8,59.87,59.8,59.86,41200.0,34.8497,34.8905,34.8497,34.8847,41200.0
2007-05-07 13:35:00,59.86,59.87,59.84,59.85,28500.0,34.8847,34.8905,34.873,34.8788,28500.0
2007-05-07 13:40:00,59.87,59.9,59.85,59.89,29800.0,34.8905,34.908,34.8788,34.9022,29800.0
2007-05-07 13:45:00,59.9,59.9,59.88,59.89,27200.0,34.908,34.908,34.8963,34.9022,27200.0
2007-05-07 13:50:00,59.9,59.95,59.89,59.92,40500.0,34.908,34.9371,34.9022,34.9196,40500.0
2007-05-07 13:55:00,59.92,59.92,59.86,59.87,18100.0,34.9196,34.9196,34.8847,34.8905,18100.0
2007-05-07 14:00:00,59.87,59.89,59.85,59.87,15500.0,34.8905,34.9022,34.8788,34.8905,15500.0
2007-05-07 14:05:00,59.87,59.88,59.87,59.87,16900.0,34.8905,34.8963,34.8905,34.8905,16900.0
2007-05-07 14:10:00,59.88,59.93,59.88,59.92,24600.0,34.8963,34.9255,34.8963,34.9196,24600.0
2007-05-07 14:15:00,59.93,59.93,59.87,59.9,16300.0,34.9255,34.9255,34.8905,34.908,16300.0
2007-05-07 14:20:00,59.9,59.93,59.89,59.89,43200.0,34.908,34.9255,34.9022,34.9022,43200.0
2007-05-07 14:25:00,59.9,59.9,59.87,59.87,38600.0,34.908,34.908,34.8905,34.8905,38600.0
2007-05-07 14:30:00,59.87,59.91,59.87,59.89,59100.0,34.8905,34.9138,34.8905,34.9022,59100.0
2007-05-07 14:35:00,59.89,59.9,59.86,59.89,59900.0,34.9022,34.908,34.8847,34.9022,59900.0
2007-05-07 14:40:00,59.9,59.93,59.89,59.93,62900.0,34.908,34.9255,34.9022,34.9255,62900.0
2007-05-07 14:45:00,59.93,59.93,59.88,59.89,26400.0,34.9255,34.9255,34.8963,34.9022,26400.0
2007-05-07 14:50:00,59.89,59.89,59.83,59.87,44400.0,34.9022,34.9022,34.8672,34.8905,44400.0
2007-05-07 14:55:00,59.86,59.89,59.85,59.87,17100.0,34.8847,34.9022,34.8788,34.8905,17100.0
2007-05-07 15:00:00,59.88,59.88,59.84,59.84,45200.0,34.8963,34.8963,34.873,34.873,45200.0
2007-05-07 15:05:00,59.84,59.86,59.84,59.85,40300.0,34.873,34.8847,34.873,34.8788,40300.0
2007-05-07 15:10:00,59.84,59.87,59.78,59.78,111900.0,34.873,34.8905,34.8381,34.8381,111900.0
2007-05-07 15:15:00,59.79,59.8,59.74,59.75,83600.0,34.8439,34.8497,34.8147,34.8206,83600.0
2007-05-07 15:20:00,59.74,59.76,59.72,59.75,54200.0,34.8147,34.8264,34.8031,34.8206,54200.0
2007-05-07 15:25:00,59.75,59.76,59.73,59.75,104700.0,34.8206,34.8264,34.8089,34.8206,104700.0
2007-05-07 15:30:00,59.74,59.75,59.73,59.75,50700.0,34.8147,34.8206,34.8089,34.8206,50700.0
2007-05-07 15:35:00,59.74,59.75,59.71,59.74,128600.0,34.8147,34.8206,34.7973,34.8147,128600.0
2007-05-07 15:40:00,59.74,59.76,59.71,59.72,206600.0,34.8147,34.8264,34.7973,34.8031,206600.0
2007-05-07 15:45:00,59.73,59.75,59.68,59.75,148100.0,34.8089,34.8206,34.7798,34.8206,148100.0
2007-05-07 15:50:00,59.74,59.77,59.73,59.76,178600.0,34.8147,34.8322,34.8089,34.8264,178600.0
2007-05-07 15:55:00,59.76,59.82,59.74,59.75,225700.0,34.8264,34.8614,34.8147,34.8206,225700.0
2007-05-08 09:30:00,59.64,59.64,59.45,59.53,83400.0,34.7565,34.7565,34.6457,34.6924,83400.0
2007-05-08 09:35:00,59.52,59.63,59.5,59.54,53700.0,34.6865,34.7506,34.6749,34.6982,53700.0
2007-05-08 09:40:00,59.54,59.69,59.53,59.67,50300.0,34.6982,34.7856,34.6924,34.7739,50300.0
2007-05-08 09:45:00,59.66,59.66,59.56,59.58,59300.0,34.7681,34.7681,34.7098,34.7215,59300.0
2007-05-08 09:50:00,59.59,59.61,59.51,59.53,72500.0,34.7273,34.739,34.6807,34.6924,72500.0
2007-05-08 09:55:00,59.52,59.57,59.5,59.54,46700.0,34.6865,34.7157,34.6749,34.6982,46700.0
2007-05-08 10:00:00,59.54,59.56,59.46,59.51,56400.0,34.6982,34.7098,34.6516,34.6807,56400.0
2007-05-08 10:05:00,59.52,59.62,59.48,59.62,64900.0,34.6865,34.7448,34.6632,34.7448,64900.0
2007-05-08 10:10:00,59.62,59.73,59.6,59.64,67900.0,34.7448,34.8089,34.7332,34.7565,67900.0
2007-05-08 10:15:00,59.64,59.65,59.57,59.63,47900.0,34.7565,34.7623,34.7157,34.7506,47900.0
2007-05-08 10:20:00,59.63,59.64,59.61,59.62,28700.0,34.7506,34.7565,34.739,34.7448,28700.0
2007-05-08 10:25:00,59.63,59.73,59.62,59.72,119800.0,34.7506,34.8089,34.7448,34.8031,119800.0
2007-05-08 10:30:00,59.71,59.73,59.67,59.72,40900.0,34.7973,34.8089,34.7739,34.8031,40900.0
2007-05-08 10:35:00,59.72,59.73,59.67,59.7,51500.0,34.8031,34.8089,34.7739,34.7914,51500.0
2007-05-08 10:40:00,59.7,59.73,59.64,59.68,57400.0,34.7914,34.8089,34.7565,34.7798,57400.0
2007-05-08 10:45:00,59.68,59.75,59.67,59.73,27200.0,34.7798,34.8206,34.7739,34.8089,27200.0
2007-05-08 10:50:00,59.73,59.86,59.73,59.86,109200.0,34.8089,34.8847,34.8089,34.8847,109200.0
2007-05-08 10:55:00,59.86,59.89,59.79,59.8,25500.0,34.8847,34.9022,34.8439,34.8497,25500.0
2007-05-08 11:00:00,59.8,59.81,59.72,59.75,44600.0,34.8497,34.8555,34.8031,34.8206,44600.0
2007-05-08 11:05:00,59.76,59.82,59.66,59.69,64600.0,34.8264,34.8614,34.7681,34.7856,64600.0
2007-05-08 11:10:00,59.7,59.7,59.57,59.59,65100.0,34.7914,34.7914,34.7157,34.7273,65100.0
2007-05-08 11:15:00,59.58,59.72,59.57,59.72,39800.0,34.7215,34.8031,34.7157,34.8031,39800.0
2007-05-08 11:20:00,59.72,59.74,59.69,59.72,34900.0,34.8031,34.8147,34.7856,34.8031,34900.0
2007-05-08 11:25:00,59.72,59.77,59.72,59.73,33000.0,34.8031,34.8322,34.8031,34.8089,33000.0
2007-05-08 11:30:00,59.72,59.73,59.68,59.68,54700.0,34.8031,34.8089,34.7798,34.7798,54700.0
2007-05-08 11:35:00,59.68,59.69,59.66,59.67,13700.0,34.7798,34.7856,34.7681,34.7739,13700.0
2007-05-08 11:40:00,59.68,59.7,59.62,59.7,48200.0,34.7798,34.7914,34.7448,34.7914,48200.0
2007-05-08 11:45:00,59.7,59.78,59.65,59.67,102900.0,34.7914,34.8381,34.7623,34.7739,102900.0
2007-05-08 11:50:00,59.68,59.69,59.62,59.64,59800.0,34.7798,34.7856,34.7448,34.7565,59800.0
2007-05-08 11:55:00,59.64,59.67,59.52,59.54,179900.0,34.7565,34.7739,34.6865,34.6982,179900.0
2007-05-08 12:00:00,59.53,59.94,59.49,59.79,433600.0,34.6924,34.9313,34.669,34.8439,433600.0
2007-05-08 12:05:00,59.8,59.94,59.66,59.67,492100.0,34.8497,34.9313,34.7681,34.7739,492100.0
2007-05-08 12:10:00,59.67,59.75,59.64,59.7,51800.0,34.7739,34.8206,34.7565,34.7914,51800.0
2007-05-08 12:15:00,59.7,59.74,59.69,59.7,36400.0,34.7914,34.8147,34.7856,34.7914,36400.0
2007-05-08 12:20:00,59.7,59.72,59.65,59.65,48300.0,34.7914,34.8031,34.7623,34.7623,48300.0
2007-05-08 12:25:00,59.65,59.72,59.64,59.7,35100.0,34.7623,34.8031,34.7565,34.7914,35100.0
2007-05-08 12:30:00,59.7,59.74,59.65,59.73,51900.0,34.7914,34.8147,34.7623,34.8089,51900.0
2007-05-08 12:35:00,59.73,59.74,59.68,59.7,28000.0,34.8089,34.8147,34.7798,34.7914,28000.0
2007-05-08 12:40:00,59.71,59.76,59.71,59.72,28400.0,34.7973,34.8264,34.7973,34.8031,28400.0
2007-05-08 12:45:00,59.73,59.75,59.7,59.75,39500.0,34.8089,34.8206,34.7914,34.8206,39500.0
2007-05-08 12:50:00,59.75,59.79,59.74,59.75,30500.0,34.8206,34.8439,34.8147,34.8206,30500.0
2007-05-08 12:55:00,59.76,59.79,59.76,59.77,26300.0,34.8264,34.8439,34.8264,34.8322,26300.0
2007-05-08 13:00:00,59.76,59.78,59.72,59.76,35000.0,34.8264,34.8381,34.8031,34.8264,35000.0
2007-05-08 13:05:00,59.77,59.78,59.75,59.77,27600.0,34.8322,34.8381,34.8206,34.8322,27600.0
2007-05-08 13:10:00,59.78,59.79,59.76,59.76,45000.0,34.8381,34.8439,34.8264,34.8264,45000.0
2007-05-08 13:15:00,59.76,59.79,59.76,59.77,31300.0,34.8264,34.8439,34.8264,34.8322,31300.0
2007-05-08 13:20:00,59.79,59.79,59.77,59.77,27700.0,34.8439,34.8439,34.8322,34.8322,27700.0
2007-05-08 13:25:00,59.77,59.78,59.75,59.76,13800.0,34.8322,34.8381,34.8206,34.8264,13800.0
2007-05-08 13:30:00,59.76,59.76,59.68,59.68,104800.0,34.8264,34.8264,34.7798,34.7798,104800.0
2007-05-08 13:35:00,59.69,59.73,59.69,59.71,55100.0,34.7856,34.8089,34.7856,34.7973,55100.0
2007-05-08 13:40:00,59.7,59.71,59.67,59.68,24400.0,34.7914,34.7973,34.7739,34.7798,24400.0
2007-05-08 13:45:00,59.69,59.71,59.67,59.7,46100.0,34.7856,34.7973,34.7739,34.7914,46100.0
2007-05-08 13:50:00,59.7,59.71,59.6,59.61,73100.0,34.7914,34.7973,34.7332,34.739,73100.0
2007-05-08 13:55:00,59.61,59.64,59.54,59.56,279100.0,34.739,34.7565,34.6982,34.7098,279100.0
2007-05-08 14:00:00,59.56,59.9,59.54,59.79,330700.0,34.7098,34.908,34.6982,34.8439,330700.0
2007-05-08 14:05:00,59.79,59.82,59.73,59.77,110600.0,34.8439,34.8614,34.8089,34.8322,110600.0
2007-05-08 14:10:00,59.75,59.77,59.68,59.76,73100.0,34.8206,34.8322,34.7798,34.8264,73100.0
2007-05-08 14:15:00,59.76,59.96,59.76,59.94,207900.0,34.8264,34.9429,34.8264,34.9313,207900.0
2007-05-08 14:20:00,59.94,59.97,59.81,59.87,118700.0,34.9313,34.9488,34.8555,34.8905,118700.0
2007-05-08 14:25:00,59.86,59.96,59.81,59.84,190900.0,34.8847,34.9429,34.8555,34.873,190900.0
2007-05-08 14:30:00,59.84,59.92,59.65,59.7,236800.0,34.873,34.9196,34.7623,34.7914,236800.0
2007-05-08 14:35:00,59.71,59.75,59.62,59.74,107400.0,34.7973,34.8206,34.7448,34.8147,107400.0
2007-05-08 14:40:00,59.75,59.85,59.72,59.74,55400.0,34.8206,34.8788,34.8031,34.8147,55400.0
2007-05-08 14:45:00,59.75,59.86,59.75,59.85,25200.0,34.8206,34.8847,34.8206,34.8788,25200.0
2007-05-08 14:50:00,59.84,59.85,59.8,59.8,20700.0,34.873,34.8788,34.8497,34.8497,20700.0
2007-05-08 14:55:00,59.8,59.84,59.78,59.79,46700.0,34.8497,34.873,34.8381,34.8439,46700.0
2007-05-08 15:00:00,59.79,59.87,59.79,59.86,50900.0,34.8439,34.8905,34.8439,34.8847,50900.0
2007-05-08 15:05:00,59.86,59.87,59.84,59.87,34400.0,34.8847,34.8905,34.873,34.8905,34400.0
2007-05-08 15:10:00,59.87,59.9,59.86,59.88,80400.0,34.8905,34.908,34.8847,34.8963,80400.0
2007-05-08 15:15:00,59.89,59.9,59.87,59.89,55200.0,34.9022,34.908,34.8905,34.9022,55200.0
2007-05-08 15:20:00,59.89,59.89,59.86,59.89,46000.0,34.9022,34.9022,34.8847,34.9022,46000.0
2007-05-08 15:25:00,59.88,59.89,59.84,59.84,86200.0,34.8963,34.9022,34.873,34.873,86200.0
2007-05-08 15:30:00,59.84,59.85,59.81,59.81,61800.0,34.873,34.8788,34.8555,34.8555,61800.0
2007-05-08 15:35:00,59.81,59.83,59.76,59.83,122400.0,34.8555,34.8672,34.8264,34.8672,122400.0
2007-05-08 15:40:00,59.82,59.96,59.73,59.88,316700.0,34.8614,34.9429,34.8089,34.8963,316700.0
2007-05-08 15:45:00,59.88,59.9,59.78,59.84,180500.0,34.8963,34.908,34.8381,34.873,180500.0
2007-05-08 15:50:00,59.85,59.86,59.83,59.84,60500.0,34.8788,34.8847,34.8672,34.873,60500.0
2007-05-08 15:55:00,59.83,59.89,59.82,59.89,264900.0,34.8672,34.9022,34.8614,34.9022,264900.0
2007-05-09 09:30:00,59.58,59.7,59.55,59.7,94100.0,34.7215,34.7914,34.704,34.7914,94100.0
2007-05-09 09:35:00,59.7,59.76,59.67,59.71,28900.0,34.7914,34.8264,34.7739,34.7973,28900.0
2007-05-09 09:40:00,59.72,59.74,59.63,59.64,51200.0,34.8031,34.8147,34.7506,34.7565,51200.0
2007-05-09 09:45:00,59.64,59.71,59.59,59.61,94100.0,34.7565,34.7973,34.7273,34.739,94100.0
2007-05-09 09:50:00,59.62,59.68,59.61,59.61,46900.0,34.7448,34.7798,34.739,34.739,46900.0
2007-05-09 09:55:00,59.61,59.65,59.6,59.6,41500.0,34.739,34.7623,34.7332,34.7332,41500.0
2007-05-09 10:00:00,59.6,59.65,59.53,59.65,107600.0,34.7332,34.7623,34.6924,34.7623,107600.0
2007-05-09 10:05:00,59.58,59.62,59.55,59.6,73600.0,34.7215,34.7448,34.704,34.7332,73600.0
2007-05-09 10:10:00,59.6,59.64,59.6,59.61,44300.0,34.7332,34.7565,34.7332,34.739,44300.0
2007-05-09 10:15:00,59.6,59.65,59.59,59.65,39800.0,34.7332,34.7623,34.7273,34.7623,39800.0
2007-05-09 10:20:00,59.65,59.65,59.58,59.6,91900.0,34.7623,34.7623,34.7215,34.7332,91900.0
2007-05-09 10:25:00,59.6,59.6,59.54,59.57,110900.0,34.7332,34.7332,34.6982,34.7157,110900.0
2007-05-09 10:30:00,59.58,59.64,59.57,59.61,45800.0,34.7215,34.7565,34.7157,34.739,45800.0
2007-05-09 10:35:00,59.61,59.64,59.6,59.62,63800.0,34.739,34.7565,34.7332,34.7448,63800.0
2007-05-09 10:40:00,59.62,59.63,59.56,59.56,40100.0,34.7448,34.7506,34.7098,34.7098,40100.0
2007-05-09 10:45:00,59.57,59.6,59.57,59.58,37900.0,34.7157,34.7332,34.7157,34.7215,37900.0
2007-05-09 10:50:00,59.58,59.59,59.54,59.55,48800.0,34.7215,34.7273,34.6982,34.704,48800.0
2007-05-09 10:55:00,59.56,59.56,59.48,59.5,52700.0,34.7098,34.7098,34.6632,34.6749,52700.0
2007-05-09 11:00:00,59.5,59.55,59.49,59.55,53000.0,34.6749,34.704,34.669,34.704,53000.0
2007-05-09 11:05:00,59.55,59.56,59.53,59.55,65000.0,34.704,34.7098,34.6924,34.704,65000.0
2007-05-09 11:10:00,59.56,59.57,59.53,59.53,28400.0,34.7098,34.7157,34.6924,34.6924,28400.0
2007-05-09 11:15:00,59.54,59.55,59.5,59.55,77900.0,34.6982,34.704,34.6749,34.704,77900.0
2007-05-09 11:20:00,59.55,59.56,59.54,59.54,11500.0,34.704,34.7098,34.6982,34.6982,11500.0
2007-05-09 11:25:00,59.54,59.57,59.53,59.55,31700.0,34.6982,34.7157,34.6924,34.704,31700.0
2007-05-09 11:30:00,59.54,59.56,59.51,59.53,60500.0,34.6982,34.7098,34.6807,34.6924,60500.0
2007-05-09 11:35:00,59.52,59.55,59.52,59.53,35900.0,34.6865,34.704,34.6865,34.6924,35900.0
2007-05-09 11:40:00,59.55,59.55,59.5,59.53,57800.0,34.704,34.704,34.6749,34.6924,57800.0
2007-05-09 11:45:00,59.54,59.55,59.53,59.53,43600.0,34.6982,34.704,34.6924,34.6924,43600.0
2007-05-09 11:50:00,59.53,59.55,59.52,59.54,47400.0,34.6924,34.704,34.6865,34.6982,47400.0
2007-05-09 11:55:00,59.53,59.55,59.53,59.54,39200.0,34.6924,34.704,34.6924,34.6982,39200.0
2007-05-09 12:00:00,59.55,59.56,59.5,59.55,373400.0,34.704,34.7098,34.6749,34.704,373400.0
2007-05-09 12:05:00,59.55,59.57,59.5,59.55,62100.0,34.704,34.7157,34.6749,34.704,62100.0
2007-05-09 12:10:00,59.54,59.55,59.5,59.5,33500.0,34.6982,34.704,34.6749,34.6749,33500.0
2007-05-09 12:15:00,59.48,59.51,59.41,59.49,90400.0,34.6632,34.6807,34.6224,34.669,90400.0
2007-05-09 12:20:00,59.51,59.55,59.48,59.55,59200.0,34.6807,34.704,34.6632,34.704,59200.0
2007-05-09 12:25:00,59.54,59.59,59.54,59.59,26200.0,34.6982,34.7273,34.6982,34.7273,26200.0
2007-05-09 12:30:00,59.59,59.61,59.57,59.57,10000.0,34.7273,34.739,34.7157,34.7157,10000.0
2007-05-09 12:35:00,59.58,59.64,59.56,59.64,19800.0,34.7215,34.7565,34.7098,34.7565,19800.0
2007-05-09 12:40:00,59.64,59.66,59.58,59.6,34400.0,34.7565,34.7681,34.7215,34.7332,34400.0
2007-05-09 12:45:00,59.59,59.68,59.55,59.66,90200.0,34.7273,34.7798,34.704,34.7681,90200.0
2007-05-09 12:50:00,59.67,59.7,59.66,59.69,34700.0,34.7739,34.7914,34.7681,34.7856,34700.0
2007-05-09 12:55:00,59.7,59.7,59.67,59.68,27200.0,34.7914,34.7914,34.7739,34.7798,27200.0
2007-05-09 13:00:00,59.68,59.69,59.65,59.68,30100.0,34.7798,34.7856,34.7623,34.7798,30100.0
2007-05-09 13:05:00,59.68,59.69,59.62,59.63,41700.0,34.7798,34.7856,34.7448,34.7506,41700.0
2007-05-09 13:10:00,59.63,59.63,59.6,59.61,21600.0,34.7506,34.7506,34.7332,34.739,21600.0
2007-05-09 13:15:00,59.62,59.64,59.6,59.62,16900.0,34.7448,34.7565,34.7332,34.7448,16900.0
2007-05-09 13:20:00,59.62,59.63,59.61,59.63,11900.0,34.7448,34.7506,34.739,34.7506,11900.0
2007-05-09 13:25:00,59.63,59.63,59.53,59.56,43000.0,34.7506,34.7506,34.6924,34.7098,43000.0
2007-05-09 13:30:00,59.55,59.6,59.55,59.59,12100.0,34.704,34.7332,34.704,34.7273,12100.0
2007-05-09 13:35:00,59.6,59.62,59.58,59.59,30100.0,34.7332,34.7448,34.7215,34.7273,30100.0
2007-05-09 13:40:00,59.58,59.6,59.57,59.57,21600.0,34.7215,34.7332,34.7157,34.7157,21600.0
2007-05-09 13:45:00,59.57,59.6,59.57,59.6,14300.0,34.7157,34.7332,34.7157,34.7332,14300.0
2007-05-09 13:50:00,59.59,59.6,59.57,59.59,18500.0,34.7273,34.7332,34.7157,34.7273,18500.0
2007-05-09 13:55:00,59.59,59.6,59.56,59.59,14700.0,34.7273,34.7332,34.7098,34.7273,14700.0
2007-05-09 14:00:00,59.6,59.6,59.58,59.6,31800.0,34.7332,34.7332,34.7215,34.7332,31800.0
2007-05-09 14:05:00,59.6,59.66,59.6,59.65,30200.0,34.7332,34.7681,34.7332,34.7623,30200.0
2007-05-09 14:10:00,59.66,59.72,59.66,59.71,35900.0,34.7681,34.8031,34.7681,34.7973,35900.0
2007-05-09 14:15:00,59.72,59.72,59.39,59.65,103700.0,34.8031,34.8031,34.6108,34.7623,103700.0
2007-05-09 14:20:00,59.65,59.78,59.56,59.58,98800.0,34.7623,34.8381,34.7098,34.7215,98800.0
2007-05-09 14:25:00,59.58,59.61,59.53,59.58,103300.0,34.7215,34.739,34.6924,34.7215,103300.0
2007-05-09 14:30:00,59.57,59.58,59.54,59.58,52400.0,34.7157,34.7215,34.6982,34.7215,52400.0
2007-05-09 14:35:00,59.57,59.61,59.56,59.59,53000.0,34.7157,34.739,34.7098,34.7273,53000.0
2007-05-09 14:40:00,59.59,59.7,59.57,59.68,46300.0,34.7273,34.7914,34.7157,34.7798,46300.0
2007-05-09 14:45:00,59.68,59.78,59.66,59.76,66200.0,34.7798,34.8381,34.7681,34.8264,66200.0
2007-05-09 14:50:00,59.77,59.78,59.69,59.69,59100.0,34.8322,34.8381,34.7856,34.7856,59100.0
2007-05-09 14:55:00,59.69,59.75,59.69,59.7,69900.0,34.7856,34.8206,34.7856,34.7914,69900.0
2007-05-09 15:00:00,59.69,59.76,59.66,59.72,54000.0,34.7856,34.8264,34.7681,34.8031,54000.0
2007-05-09 15:05:00,59.73,59.75,59.67,59.7,36700.0,34.8089,34.8206,34.7739,34.7914,36700.0
2007-05-09 15:10:00,59.67,59.75,59.67,59.7,49300.0,34.7739,34.8206,34.7739,34.7914,49300.0
2007-05-09 15:15:00,59.7,59.7,59.6,59.64,87400.0,34.7914,34.7914,34.7332,34.7565,87400.0
2007-05-09 15:20:00,59.64,59.67,59.63,59.63,39500.0,34.7565,34.7739,34.7506,34.7506,39500.0
2007-05-09 15:25:00,59.63,59.7,59.63,59.7,111500.0,34.7506,34.7914,34.7506,34.7914,111500.0
2007-05-09 15:30:00,59.7,59.76,59.69,59.74,52600.0,34.7914,34.8264,34.7856,34.8147,52600.0
2007-05-09 15:35:00,59.74,59.74,59.68,59.69,29700.0,34.8147,34.8147,34.7798,34.7856,29700.0
2007-05-09 15:40:00,59.69,59.76,59.69,59.74,94900.0,34.7856,34.8264,34.7856,34.8147,94900.0
2007-05-09 15:45:00,59.74,59.76,59.71,59.74,95900.0,34.8147,34.8264,34.7973,34.8147,95900.0
2007-05-09 15:50:00,59.73,59.74,59.7,59.71,64800.0,34.8089,34.8147,34.7914,34.7973,64800.0
2007-05-09 15:55:00,59.71,59.75,59.7,59.71,90200.0,34.7973,34.8206,34.7914,34.7973,90200.0
2007-05-10 09:30:00,59.47,59.58,59.3,59.32,72800.0,34.6574,34.7215,34.5583,34.57,72800.0
2007-05-10 09:35:00,59.33,59.48,59.27,59.48,60900.0,34.5758,34.6632,34.5408,34.6632,60900.0
2007-05-10 09:40:00,59.48,59.49,59.33,59.4,62300.0,34.6632,34.669,34.5758,34.6166,62300.0
2007-05-10 09:45:00,59.41,59.42,59.33,59.37,38800.0,34.6224,34.6283,34.5758,34.5991,38800.0
2007-05-10 09:50:00,59.36,59.43,59.3,59.4,79200.0,34.5933,34.6341,34.5583,34.6166,79200.0
2007-05-10 09:55:00,59.4,59.4,59.29,59.34,41600.0,34.6166,34.6166,34.5525,34.5816,41600.0
2007-05-10 10:00:00,59.34,59.37,59.27,59.28,58200.0,34.5816,34.5991,34.5408,34.5467,58200.0
2007-05-10 10:05:00,59.28,59.31,59.22,59.25,60100.0,34.5467,34.5641,34.5117,34.5292,60100.0
2007-05-10 10:10:00,59.24,59.26,59.2,59.21,46300.0,34.5234,34.535,34.5,34.5059,46300.0
2007-05-10 10:15:00,59.21,59.31,59.16,59.22,86100.0,34.5059,34.5641,34.4767,34.5117,86100.0
2007-05-10 10:20:00,59.23,59.26,59.18,59.26,49800.0,34.5175,34.535,34.4884,34.535,49800.0
2007-05-10 10:25:00,59.26,59.3,59.22,59.26,53300.0,34.535,34.5583,34.5117,34.535,53300.0
2007-05-10 10:30:00,59.27,59.33,59.22,59.33,142800.0,34.5408,34.5758,34.5117,34.5758,142800.0
2007-05-10 10:35:00,59.33,59.4,59.32,59.39,76100.0,34.5758,34.6166,34.57,34.6108,76100.0
2007-05-10 10:40:00,59.4,59.45,59.39,59.44,92900.0,34.6166,34.6457,34.6108,34.6399,92900.0
2007-05-10 10:45:00,59.44,59.44,59.34,59.35,27400.0,34.6399,34.6399,34.5816,34.5875,27400.0
2007-05-10 10:50:00,59.35,59.43,59.35,59.41,93800.0,34.5875,34.6341,34.5875,34.6224,93800.0
2007-05-10 10:55:00,59.43,59.43,59.37,59.38,43900.0,34.6341,34.6341,34.5991,34.6049,43900.0
2007-05-10 11:00:00,59.38,59.38,59.31,59.36,72800.0,34.6049,34.6049,34.5641,34.5933,72800.0
2007-05-10 11:05:00,59.35,59.39,59.34,59.39,37400.0,34.5875,34.6108,34.5816,34.6108,37400.0
2007-05-10 11:10:00,59.39,59.39,59.3,59.3,49500.0,34.6108,34.6108,34.5583,34.5583,49500.0
2007-05-10 11:15:00,59.31,59.42,59.31,59.42,71800.0,34.5641,34.6283,34.5641,34.6283,71800.0
2007-05-10 11:20:00,59.42,59.44,59.38,59.38,48900.0,34.6283,34.6399,34.6049,34.6049,48900.0
2007-05-10 11:25:00,59.38,59.38,59.31,59.37,50500.0,34.6049,34.6049,34.5641,34.5991,50500.0
2007-05-10 11:30:00,59.37,59.42,59.36,59.39,54000.0,34.5991,34.6283,34.5933,34.6108,54000.0
2007-05-10 11:35:00,59.38,59.38,59.3,59.31,37300.0,34.6049,34.6049,34.5583,34.5641,37300.0
2007-05-10 11:40:00,59.31,59.34,59.31,59.31,26900.0,34.5641,34.5816,34.5641,34.5641,26900.0
2007-05-10 11:45:00,59.32,59.32,59.22,59.27,52200.0,34.57,34.57,34.5117,34.5408,52200.0
2007-05-10 11:50:00,59.27,59.28,59.19,59.22,34800.0,34.5408,34.5467,34.4942,34.5117,34800.0
2007-05-10 11:55:00,59.22,59.27,59.22,59.25,37600.0,34.5117,34.5408,34.5117,34.5292,37600.0
2007-05-10 12:00:00,59.25,59.26,59.18,59.22,41300.0,34.5292,34.535,34.4884,34.5117,41300.0
2007-05-10 12:05:00,59.21,59.27,59.2,59.26,28100.0,34.5059,34.5408,34.5,34.535,28100.0
2007-05-10 12:10:00,59.27,59.31,59.26,59.31,29700.0,34.5408,34.5641,34.535,34.5641,29700.0
2007-05-10 12:15:00,59.32,59.32,59.29,59.29,16000.0,34.57,34.57,34.5525,34.5525,16000.0
2007-05-10 12:20:00,59.29,59.4,59.29,59.36,95600.0,34.5525,34.6166,34.5525,34.5933,95600.0
2007-05-10 12:25:00,59.37,59.43,59.34,59.36,70900.0,34.5991,34.6341,34.5816,34.5933,70900.0
2007-05-10 12:30:00,59.36,59.42,59.35,59.41,60700.0,34.5933,34.6283,34.5875,34.6224,60700.0
2007-05-10 12:35:00,59.42,59.42,59.4,59.4,36700.0,34.6283,34.6283,34.6166,34.6166,36700.0
2007-05-10 12:40:00,59.4,59.44,59.39,59.42,34300.0,34.6166,34.6399,34.6108,34.6283,34300.0
2007-05-10 12:45:00,59.42,59.49,59.41,59.48,53300.0,34.6283,34.669,34.6224,34.6632,53300.0
2007-05-10 12:50:00,59.48,59.49,59.42,59.47,52800.0,34.6632,34.669,34.6283,34.6574,52800.0
2007-05-10 12:55:00,59.46,59.48,59.43,59.44,16300.0,34.6516,34.6632,34.6341,34.6399,16300.0
2007-05-10 13:00:00,59.44,59.44,59.35,59.36,17600.0,34.6399,34.6399,34.5875,34.5933,17600.0
2007-05-10 13:05:00,59.36,59.36,59.29,59.3,35900.0,34.5933,34.5933,34.5525,34.5583,35900.0
2007-05-10 13:10:00,59.31,59.31,59.22,59.22,95300.0,34.5641,34.5641,34.5117,34.5117,95300.0
2007-05-10 13:15:00,59.22,59.25,59.2,59.24,59800.0,34.5117,34.5292,34.5,34.5234,59800.0
2007-05-10 13:20:00,59.24,59.25,59.16,59.18,78700.0,34.5234,34.5292,34.4767,34.4884,78700.0
2007-05-10 13:25:00,59.18,59.19,59.14,59.17,28900.0,34.4884,34.4942,34.4651,34.4826,28900.0
2007-05-10 13:30:00,59.16,59.19,58.95,58.95,128400.0,34.4767,34.4942,34.3544,34.3544,128400.0
2007-05-10 13:35:00,58.96,59.07,58.9,59.06,113800.0,34.3602,34.4243,34.3252,34.4185,113800.0
2007-05-10 13:40:00,59.06,59.07,59.02,59.07,31300.0,34.4185,34.4243,34.3951,34.4243,31300.0
2007-05-10 13:45:00,59.07,59.08,59.05,59.06,21400.0,34.4243,34.4301,34.4126,34.4185,21400.0
2007-05-10 13:50:00,59.06,59.1,59.06,59.08,43600.0,34.4185,34.4418,34.4185,34.4301,43600.0
2007-05-10 13:55:00,59.08,59.09,59.04,59.05,24100.0,34.4301,34.4359,34.4068,34.4126,24100.0
2007-05-10 14:00:00,59.06,59.11,59.03,59.09,33500.0,34.4185,34.4476,34.401,34.4359,33500.0
2007-05-10 14:05:00,59.09,59.1,59.03,59.06,49700.0,34.4359,34.4418,34.401,34.4185,49700.0
2007-05-10 14:10:00,59.07,59.07,59.04,59.05,47000.0,34.4243,34.4243,34.4068,34.4126,47000.0
2007-05-10 14:15:00,59.05,59.05,59.0,59.03,48200.0,34.4126,34.4126,34.3835,34.401,48200.0
2007-05-10 14:20:00,59.02,59.05,58.99,59.0,66500.0,34.3951,34.4126,34.3777,34.3835,66500.0
2007-05-10 14:25:00,59.01,59.05,58.98,59.01,111600.0,34.3893,34.4126,34.3718,34.3893,111600.0
2007-05-10 14:30:00,59.01,59.01,58.95,58.97,52300.0,34.3893,34.3893,34.3544,34.366,52300.0
2007-05-10 14:35:00,58.96,59.0,58.92,58.99,47100.0,34.3602,34.3835,34.3369,34.3777,47100.0
2007-05-10 14:40:00,59.0,59.06,58.99,59.05,31000.0,34.3835,34.4185,34.3777,34.4126,31000.0
2007-05-10 14:45:00,59.06,59.08,59.04,59.07,31100.0,34.4185,34.4301,34.4068,34.4243,31100.0
2007-05-10 14:50:00,59.07,59.12,59.07,59.11,58500.0,34.4243,34.4534,34.4243,34.4476,58500.0
2007-05-10 14:55:00,59.12,59.13,59.11,59.12,72500.0,34.4534,34.4592,34.4476,34.4534,72500.0
2007-05-10 15:00:00,59.13,59.13,59.08,59.08,96900.0,34.4592,34.4592,34.4301,34.4301,96900.0
2007-05-10 15:05:00,59.09,59.09,58.93,58.96,73500.0,34.4359,34.4359,34.3427,34.3602,73500.0
2007-05-10 15:10:00,58.96,59.05,58.9,59.02,58000.0,34.3602,34.4126,34.3252,34.3951,58000.0
2007-05-10 15:15:00,59.02,59.09,59.0,59.01,53700.0,34.3951,34.4359,34.3835,34.3893,53700.0
2007-05-10 15:20:00,59.01,59.02,58.97,58.98,102400.0,34.3893,34.3951,34.366,34.3718,102400.0
2007-05-10 15:25:00,58.99,58.99,58.82,58.82,99700.0,34.3777,34.3777,34.2786,34.2786,99700.0
2007-05-10 15:30:00,58.82,58.84,58.68,58.68,192300.0,34.2786,34.2902,34.197,34.197,192300.0
2007-05-10 15:35:00,58.68,58.82,58.67,58.7,167800.0,34.197,34.2786,34.1912,34.2087,167800.0
2007-05-10 15:40:00,58.72,58.77,58.7,58.71,137900.0,34.2203,34.2495,34.2087,34.2145,137900.0
2007-05-10 15:45:00,58.72,58.73,58.68,58.69,262400.0,34.2203,34.2261,34.197,34.2028,262400.0
2007-05-10 15:50:00,58.69,58.74,58.66,58.69,248000.0,34.2028,34.232,34.1853,34.2028,248000.0
2007-05-10 15:55:00,58.7,59.25,58.64,58.68,253000.0,34.2087,34.5292,34.1737,34.197,253000.0
2007-05-11 09:30:00,58.71,58.71,58.56,58.58,109500.0,34.4634,34.4634,34.3753,34.387,109500.0
2007-05-11 09:35:00,58.56,58.67,58.56,58.56,47300.0,34.3753,34.4399,34.3753,34.3753,47300.0
2007-05-11 09:40:00,58.59,58.59,58.34,58.43,56000.0,34.3929,34.3929,34.2462,34.299,56000.0
2007-05-11 09:45:00,58.43,58.44,58.37,58.38,58800.0,34.299,34.3049,34.2638,34.2696,58800.0
2007-05-11 09:50:00,58.38,58.4,58.27,58.3,76100.0,34.2696,34.2814,34.2051,34.2227,76100.0
2007-05-11 09:55:00,58.3,58.33,58.09,58.1,123000.0,34.2227,34.2403,34.0994,34.1053,123000.0
2007-05-11 10:00:00,58.1,58.13,57.9,58.05,173400.0,34.1053,34.1229,33.9879,34.0759,173400.0
2007-05-11 10:05:00,58.06,58.19,58.04,58.13,81200.0,34.0818,34.1581,34.0701,34.1229,81200.0
2007-05-11 10:10:00,58.13,58.23,58.07,58.2,98100.0,34.1229,34.1816,34.0877,34.164,98100.0
2007-05-11 10:15:00,58.2,58.29,58.18,58.25,179700.0,34.164,34.2168,34.1522,34.1933,179700.0
2007-05-11 10:20:00,58.25,58.31,58.23,58.28,306300.0,34.1933,34.2285,34.1816,34.2109,306300.0
2007-05-11 10:25:00,58.28,58.3,58.23,58.24,57300.0,34.2109,34.2227,34.1816,34.1875,57300.0
2007-05-11 10:30:00,58.24,58.34,58.24,58.3,53000.0,34.1875,34.2462,34.1875,34.2227,53000.0
2007-05-11 10:35:00,58.3,58.36,58.28,58.32,35100.0,34.2227,34.2579,34.2109,34.2344,35100.0
2007-05-11 10:40:00,58.31,58.35,58.29,58.32,37700.0,34.2285,34.252,34.2168,34.2344,37700.0
2007-05-11 10:45:00,58.32,58.34,58.25,58.28,91100.0,34.2344,34.2462,34.1933,34.2109,91100.0
2007-05-11 10:50:00,58.28,58.34,58.23,58.27,1384100.0,34.2109,34.2462,34.1816,34.2051,1384100.0
2007-05-11 10:55:00,58.27,58.33,58.23,58.26,156900.0,34.2051,34.2403,34.1816,34.1992,156900.0
2007-05-11 11:00:00,58.25,58.28,58.24,58.26,83400.0,34.1933,34.2109,34.1875,34.1992,83400.0
2007-05-11 11:05:00,58.26,58.28,58.24,58.26,90100.0,34.1992,34.2109,34.1875,34.1992,90100.0
2007-05-11 11:10:00,58.27,58.3,58.22,58.27,151000.0,34.2051,34.2227,34.1757,34.2051,151000.0
2007-05-11 11:15:00,58.27,58.36,58.27,58.33,156700.0,34.2051,34.2579,34.2051,34.2403,156700.0
2007-05-11 11:20:00,58.31,58.32,58.25,58.28,65700.0,34.2285,34.2344,34.1933,34.2109,65700.0
2007-05-11 11:25:00,58.27,58.29,58.24,58.26,62800.0,34.2051,34.2168,34.1875,34.1992,62800.0
2007-05-11 11:30:00,58.25,58.27,58.19,58.21,45300.0,34.1933,34.2051,34.1581,34.1698,45300.0
2007-05-11 11:35:00,58.2,58.29,58.19,58.29,62600.0,34.164,34.2168,34.1581,34.2168,62600.0
2007-05-11 11:40:00,58.3,58.33,58.27,58.32,42700.0,34.2227,34.2403,34.2051,34.2344,42700.0
2007-05-11 11:45:00,58.32,58.32,58.28,58.3,33400.0,34.2344,34.2344,34.2109,34.2227,33400.0
2007-05-11 11:50:00,58.3,58.36,58.29,58.34,33400.0,34.2227,34.2579,34.2168,34.2462,33400.0
2007-05-11 11:55:00,58.34,58.37,58.28,58.32,77500.0,34.2462,34.2638,34.2109,34.2344,77500.0
2007-05-11 12:00:00,58.33,58.38,58.33,58.34,54400.0,34.2403,34.2696,34.2403,34.2462,54400.0
2007-05-11 12:05:00,58.33,58.33,58.26,58.27,64100.0,34.2403,34.2403,34.1992,34.2051,64100.0
2007-05-11 12:10:00,58.27,58.38,58.27,58.31,74400.0,34.2051,34.2696,34.2051,34.2285,74400.0
2007-05-11 12:15:00,58.31,58.39,58.28,58.39,56200.0,34.2285,34.2755,34.2109,34.2755,56200.0
2007-05-11 12:20:00,58.39,58.42,58.34,58.4,67100.0,34.2755,34.2931,34.2462,34.2814,67100.0
2007-05-11 12:25:00,58.4,58.41,58.33,58.37,39300.0,34.2814,34.2872,34.2403,34.2638,39300.0
2007-05-11 12:30:00,58.37,58.4,58.37,58.4,39700.0,34.2638,34.2814,34.2638,34.2814,39700.0
2007-05-11 12:35:00,58.4,58.42,58.36,58.41,234900.0,34.2814,34.2931,34.2579,34.2872,234900.0
2007-05-11 12:40:00,58.41,58.43,58.41,58.42,28400.0,34.2872,34.299,34.2872,34.2931,28400.0
2007-05-11 12:45:00,58.42,58.45,58.35,58.36,57900.0,34.2931,34.3107,34.252,34.2579,57900.0
2007-05-11 12:50:00,58.36,58.41,58.31,58.32,68500.0,34.2579,34.2872,34.2285,34.2344,68500.0
2007-05-11 12:55:00,58.32,58.37,58.29,58.35,62900.0,34.2344,34.2638,34.2168,34.252,62900.0
2007-05-11 13:00:00,58.35,58.4,58.32,58.32,85800.0,34.252,34.2814,34.2344,34.2344,85800.0
2007-05-11 13:05:00,58.31,58.35,58.23,58.32,192900.0,34.2285,34.252,34.1816,34.2344,192900.0
2007-05-11 13:10:00,58.31,58.38,58.31,58.38,37100.0,34.2285,34.2696,34.2285,34.2696,37100.0
2007-05-11 13:15:00,58.38,58.39,58.35,58.35,48900.0,34.2696,34.2755,34.252,34.252,48900.0
2007-05-11 13:20:00,58.36,58.37,58.29,58.32,55300.0,34.2579,34.2638,34.2168,34.2344,55300.0
2007-05-11 13:25:00,58.32,58.39,58.31,58.36,30900.0,34.2344,34.2755,34.2285,34.2579,30900.0
2007-05-11 13:30:00,58.36,58.37,58.3,58.34,17300.0,34.2579,34.2638,34.2227,34.2462,17300.0
2007-05-11 13:35:00,58.34,58.35,58.32,58.34,13700.0,34.2462,34.252,34.2344,34.2462,13700.0
2007-05-11 13:40:00,58.34,58.35,58.3,58.31,27500.0,34.2462,34.252,34.2227,34.2285,27500.0
2007-05-11 13:45:00,58.31,58.34,58.29,58.33,14600.0,34.2285,34.2462,34.2168,34.2403,14600.0
2007-05-11 13:50:00,58.33,58.34,58.31,58.32,23400.0,34.2403,34.2462,34.2285,34.2344,23400.0
2007-05-11 13:55:00,58.32,58.34,58.27,58.34,33600.0,34.2344,34.2462,34.2051,34.2462,33600.0
2007-05-11 14:00:00,58.34,58.34,58.3,58.31,29300.0,34.2462,34.2462,34.2227,34.2285,29300.0
2007-05-11 14:05:00,58.31,58.34,58.3,58.33,20800.0,34.2285,34.2462,34.2227,34.2403,20800.0
2007-05-11 14:10:00,58.34,58.35,58.32,58.34,37900.0,34.2462,34.252,34.2344,34.2462,37900.0
2007-05-11 14:15:00,58.34,58.35,58.32,58.35,39800.0,34.2462,34.252,34.2344,34.252,39800.0
2007-05-11 14:20:00,58.35,58.41,58.35,58.4,56000.0,34.252,34.2872,34.252,34.2814,56000.0
2007-05-11 14:25:00,58.39,58.44,58.39,58.42,73900.0,34.2755,34.3049,34.2755,34.2931,73900.0
2007-05-11 14:30:00,58.42,58.43,58.38,58.41,147000.0,34.2931,34.299,34.2696,34.2872,147000.0
2007-05-11 14:35:00,58.41,58.43,58.39,58.4,146200.0,34.2872,34.299,34.2755,34.2814,146200.0
2007-05-11 14:40:00,58.4,58.42,58.39,58.4,57800.0,34.2814,34.2931,34.2755,34.2814,57800.0
2007-05-11 14:45:00,58.4,58.42,58.39,58.4,73200.0,34.2814,34.2931,34.2755,34.2814,73200.0
2007-05-11 14:50:00,58.39,58.41,58.39,58.39,24200.0,34.2755,34.2872,34.2755,34.2755,24200.0
2007-05-11 14:55:00,58.4,58.4,58.39,58.4,15700.0,34.2814,34.2814,34.2755,34.2814,15700.0
2007-05-11 15:00:00,58.4,58.4,58.39,58.4,29100.0,34.2814,34.2814,34.2755,34.2814,29100.0
2007-05-11 15:05:00,58.4,58.4,58.38,58.4,39700.0,34.2814,34.2814,34.2696,34.2814,39700.0
2007-05-11 15:10:00,58.4,58.41,58.39,58.4,45200.0,34.2814,34.2872,34.2755,34.2814,45200.0
2007-05-11 15:15:00,58.4,58.41,58.39,58.4,78300.0,34.2814,34.2872,34.2755,34.2814,78300.0
2007-05-11 15:20:00,58.4,58.41,58.39,58.4,83700.0,34.2814,34.2872,34.2755,34.2814,83700.0
2007-05-11 15:25:00,58.4,58.44,58.39,58.41,73300.0,34.2814,34.3049,34.2755,34.2872,73300.0
2007-05-11 15:30:00,58.41,58.42,58.4,58.4,163800.0,34.2872,34.2931,34.2814,34.2814,163800.0
2007-05-11 15:35:00,58.4,58.42,58.38,58.4,107900.0,34.2814,34.2931,34.2696,34.2814,107900.0
2007-05-11 15:40:00,58.4,58.41,58.39,58.39,66600.0,34.2814,34.2872,34.2755,34.2755,66600.0
2007-05-11 15:45:00,58.39,58.42,58.38,58.4,80500.0,34.2755,34.2931,34.2696,34.2814,80500.0
2007-05-11 15:50:00,58.39,58.43,58.39,58.41,161500.0,34.2755,34.299,34.2755,34.2872,161500.0
2007-05-11 15:55:00,58.41,58.48,58.4,58.48,159900.0,34.2872,34.3283,34.2814,34.3283,159900.0
2007-05-14 09:30:00,58.44,58.66,58.44,58.62,38000.0,34.3049,34.434,34.3049,34.4105,38000.0
2007-05-14 09:35:00,58.61,58.67,58.51,58.63,18800.0,34.4046,34.4399,34.3459,34.4164,18800.0
2007-05-14 09:40:00,58.64,58.75,58.63,58.74,29300.0,34.4223,34.4868,34.4164,34.481,29300.0
2007-05-14 09:45:00,58.74,58.86,58.72,58.85,45100.0,34.481,34.5514,34.4692,34.5455,45100.0
2007-05-14 09:50:00,58.83,58.86,58.77,58.84,58600.0,34.5338,34.5514,34.4986,34.5397,58600.0
2007-05-14 09:55:00,58.84,58.93,58.84,58.92,42900.0,34.5397,34.5925,34.5397,34.5866,42900.0
2007-05-14 10:00:00,58.91,58.93,58.83,58.88,71800.0,34.5808,34.5925,34.5338,34.5631,71800.0
2007-05-14 10:05:00,58.88,58.88,58.74,58.79,63500.0,34.5631,34.5631,34.481,34.5103,63500.0
2007-05-14 10:10:00,58.79,58.83,58.74,58.78,34700.0,34.5103,34.5338,34.481,34.5044,34700.0
2007-05-14 10:15:00,58.78,58.95,58.75,58.93,58000.0,34.5044,34.6042,34.4868,34.5925,58000.0
2007-05-14 10:20:00,58.95,59.0,58.94,58.98,61700.0,34.6042,34.6336,34.5984,34.6218,61700.0
2007-05-14 10:25:00,58.96,58.98,58.93,58.96,23800.0,34.6101,34.6218,34.5925,34.6101,23800.0
2007-05-14 10:30:00,58.96,58.98,58.92,58.95,47900.0,34.6101,34.6218,34.5866,34.6042,47900.0
2007-05-14 10:35:00,58.93,59.07,58.91,59.07,86500.0,34.5925,34.6747,34.5808,34.6747,86500.0
2007-05-14 10:40:00,59.07,59.16,59.07,59.14,110200.0,34.6747,34.7275,34.6747,34.7158,110200.0
2007-05-14 10:45:00,59.13,59.13,59.06,59.13,24300.0,34.7099,34.7099,34.6688,34.7099,24300.0
2007-05-14 10:50:00,59.13,59.17,59.12,59.15,47200.0,34.7099,34.7334,34.704,34.7216,47200.0
2007-05-14 10:55:00,59.15,59.17,59.1,59.14,41400.0,34.7216,34.7334,34.6923,34.7158,41400.0
2007-05-14 11:00:00,59.13,59.15,59.12,59.15,28000.0,34.7099,34.7216,34.704,34.7216,28000.0
2007-05-14 11:05:00,59.15,59.16,59.01,59.05,113600.0,34.7216,34.7275,34.6395,34.6629,113600.0
2007-05-14 11:10:00,59.06,59.18,59.05,59.17,73200.0,34.6688,34.7392,34.6629,34.7334,73200.0
2007-05-14 11:15:00,59.17,59.19,59.13,59.18,87100.0,34.7334,34.7451,34.7099,34.7392,87100.0
2007-05-14 11:20:00,59.17,59.21,59.17,59.18,80200.0,34.7334,34.7569,34.7334,34.7392,80200.0
2007-05-14 11:25:00,59.17,59.2,59.11,59.12,61500.0,34.7334,34.751,34.6982,34.704,61500.0
2007-05-14 11:30:00,59.12,59.17,59.08,59.08,51200.0,34.704,34.7334,34.6805,34.6805,51200.0
2007-05-14 11:35:00,59.08,59.08,58.99,59.0,97200.0,34.6805,34.6805,34.6277,34.6336,97200.0
2007-05-14 11:40:00,59.01,59.02,58.99,59.01,30400.0,34.6395,34.6453,34.6277,34.6395,30400.0
2007-05-14 11:45:00,59.01,59.07,58.99,59.06,30200.0,34.6395,34.6747,34.6277,34.6688,30200.0
2007-05-14 11:50:00,59.05,59.07,59.01,59.05,37200.0,34.6629,34.6747,34.6395,34.6629,37200.0
2007-05-14 11:55:00,59.04,59.05,59.01,59.04,26100.0,34.6571,34.6629,34.6395,34.6571,26100.0
2007-05-14 12:00:00,59.03,59.13,59.03,59.11,37400.0,34.6512,34.7099,34.6512,34.6982,37400.0
2007-05-14 12:05:00,59.12,59.15,59.12,59.15,24700.0,34.704,34.7216,34.704,34.7216,24700.0
2007-05-14 12:10:00,59.14,59.21,59.13,59.21,42800.0,34.7158,34.7569,34.7099,34.7569,42800.0
2007-05-14 12:15:00,59.2,59.21,59.18,59.18,18100.0,34.751,34.7569,34.7392,34.7392,18100.0
2007-05-14 12:20:00,59.18,59.18,59.1,59.12,25800.0,34.7392,34.7392,34.6923,34.704,25800.0
2007-05-14 12:25:00,59.11,59.2,59.11,59.18,34100.0,34.6982,34.751,34.6982,34.7392,34100.0
2007-05-14 12:30:00,59.18,59.23,59.16,59.21,39000.0,34.7392,34.7686,34.7275,34.7569,39000.0
2007-05-14 12:35:00,59.22,59.25,59.2,59.23,30200.0,34.7627,34.7803,34.751,34.7686,30200.0
2007-05-14 12:40:00,59.23,59.25,59.22,59.22,51200.0,34.7686,34.7803,34.7627,34.7627,51200.0
2007-05-14 12:45:00,59.22,59.24,59.22,59.22,24000.0,34.7627,34.7745,34.7627,34.7627,24000.0
2007-05-14 12:50:00,59.22,59.3,59.22,59.3,59000.0,34.7627,34.8097,34.7627,34.8097,59000.0
2007-05-14 12:55:00,59.29,59.31,59.28,59.29,41800.0,34.8038,34.8156,34.7979,34.8038,41800.0
2007-05-14 13:00:00,59.29,59.34,59.29,59.33,46000.0,34.8038,34.8332,34.8038,34.8273,46000.0
2007-05-14 13:05:00,59.33,59.35,59.31,59.34,35300.0,34.8273,34.839,34.8156,34.8332,35300.0
2007-05-14 13:10:00,59.35,59.35,59.32,59.32,35400.0,34.839,34.839,34.8214,34.8214,35400.0
2007-05-14 13:15:00,59.32,59.32,59.21,59.21,86000.0,34.8214,34.8214,34.7569,34.7569,86000.0
2007-05-14 13:20:00,59.22,59.28,59.21,59.28,30500.0,34.7627,34.7979,34.7569,34.7979,30500.0
2007-05-14 13:25:00,59.28,59.31,59.27,59.3,24600.0,34.7979,34.8156,34.7921,34.8097,24600.0
2007-05-14 13:30:00,59.3,59.3,59.26,59.27,20900.0,34.8097,34.8097,34.7862,34.7921,20900.0
2007-05-14 13:35:00,59.27,59.28,59.17,59.2,42500.0,34.7921,34.7979,34.7334,34.751,42500.0
2007-05-14 13:40:00,59.2,59.23,59.13,59.16,42700.0,34.751,34.7686,34.7099,34.7275,42700.0
2007-05-14 13:45:00,59.16,59.16,59.11,59.12,31800.0,34.7275,34.7275,34.6982,34.704,31800.0
2007-05-14 13:50:00,59.11,59.12,59.07,59.08,34900.0,34.6982,34.704,34.6747,34.6805,34900.0
2007-05-14 13:55:00,59.08,59.08,59.01,59.05,44900.0,34.6805,34.6805,34.6395,34.6629,44900.0
2007-05-14 14:00:00,59.05,59.05,58.91,58.94,47000.0,34.6629,34.6629,34.5808,34.5984,47000.0
2007-05-14 14:05:00,58.94,58.95,58.9,58.94,67100.0,34.5984,34.6042,34.5749,34.5984,67100.0
2007-05-14 14:10:00,58.94,58.97,58.91,58.93,26200.0,34.5984,34.616,34.5808,34.5925,26200.0
2007-05-14 14:15:00,58.93,58.98,58.89,58.98,44700.0,34.5925,34.6218,34.569,34.6218,44700.0
2007-05-14 14:20:00,58.99,59.11,58.99,59.11,38900.0,34.6277,34.6982,34.6277,34.6982,38900.0
2007-05-14 14:25:00,59.11,59.17,59.1,59.17,48300.0,34.6982,34.7334,34.6923,34.7334,48300.0
2007-05-14 14:30:00,59.16,59.19,59.14,59.15,43500.0,34.7275,34.7451,34.7158,34.7216,43500.0
2007-05-14 14:35:00,59.14,59.17,59.12,59.17,31300.0,34.7158,34.7334,34.704,34.7334,31300.0
2007-05-14 14:40:00,59.17,59.18,59.11,59.14,74200.0,34.7334,34.7392,34.6982,34.7158,74200.0
2007-05-14 14:45:00,59.13,59.16,59.09,59.09,43200.0,34.7099,34.7275,34.6864,34.6864,43200.0
2007-05-14 14:50:00,59.1,59.16,59.1,59.12,54300.0,34.6923,34.7275,34.6923,34.704,54300.0
2007-05-14 14:55:00,59.12,59.12,59.06,59.11,47800.0,34.704,34.704,34.6688,34.6982,47800.0
2007-05-14 15:00:00,59.11,59.2,59.08,59.19,65800.0,34.6982,34.751,34.6805,34.7451,65800.0
2007-05-14 15:05:00,59.19,59.21,59.13,59.16,53400.0,34.7451,34.7569,34.7099,34.7275,53400.0
2007-05-14 15:10:00,59.16,59.16,59.12,59.14,50600.0,34.7275,34.7275,34.704,34.7158,50600.0
2007-05-14 15:15:00,59.14,59.22,59.14,59.21,56500.0,34.7158,34.7627,34.7158,34.7569,56500.0
2007-05-14 15:20:00,59.2,59.2,59.12,59.12,79800.0,34.751,34.751,34.704,34.704,79800.0
2007-05-14 15:25:00,59.12,59.17,59.08,59.16,59300.0,34.704,34.7334,34.6805,34.7275,59300.0
2007-05-14 15:30:00,59.16,59.18,59.13,59.18,65400.0,34.7275,34.7392,34.7099,34.7392,65400.0
2007-05-14 15:35:00,59.18,59.23,59.18,59.22,100100.0,34.7392,34.7686,34.7392,34.7627,100100.0
2007-05-14 15:40:00,59.22,59.23,59.17,59.18,138100.0,34.7627,34.7686,34.7334,34.7392,138100.0
2007-05-14 15:45:00,59.17,59.27,59.17,59.21,162300.0,34.7334,34.7921,34.7334,34.7569,162300.0
2007-05-14 15:50:00,59.21,59.23,59.16,59.18,166300.0,34.7569,34.7686,34.7275,34.7392,166300.0
2007-05-14 15:55:00,59.18,59.27,59.18,59.22,263100.0,34.7392,34.7921,34.7392,34.7627,263100.0
2007-05-15 09:30:00,59.17,59.37,59.1,59.3,85400.0,34.7334,34.8508,34.6923,34.8097,85400.0
2007-05-15 09:35:00,59.3,59.4,59.12,59.22,59300.0,34.8097,34.8684,34.704,34.7627,59300.0
2007-05-15 09:40:00,59.21,59.28,59.08,59.28,76800.0,34.7569,34.7979,34.6805,34.7979,76800.0
2007-05-15 09:45:00,59.28,59.37,59.24,59.24,147900.0,34.7979,34.8508,34.7745,34.7745,147900.0
2007-05-15 09:50:00,59.24,59.27,59.21,59.25,45000.0,34.7745,34.7921,34.7569,34.7803,45000.0
2007-05-15 09:55:00,59.25,59.33,59.21,59.27,41200.0,34.7803,34.8273,34.7569,34.7921,41200.0
2007-05-15 10:00:00,59.27,59.36,59.25,59.34,60300.0,34.7921,34.8449,34.7803,34.8332,60300.0
2007-05-15 10:05:00,59.31,59.37,59.22,59.36,51400.0,34.8156,34.8508,34.7627,34.8449,51400.0
2007-05-15 10:10:00,59.36,59.45,59.34,59.41,124200.0,34.8449,34.8977,34.8332,34.8743,124200.0
2007-05-15 10:15:00,59.41,59.45,59.38,59.43,58700.0,34.8743,34.8977,34.8566,34.886,58700.0
2007-05-15 10:20:00,59.43,59.45,59.34,59.4,57500.0,34.886,34.8977,34.8332,34.8684,57500.0
2007-05-15 10:25:00,59.39,59.43,59.31,59.33,27200.0,34.8625,34.886,34.8156,34.8273,27200.0
2007-05-15 10:30:00,59.34,59.34,59.25,59.25,107000.0,34.8332,34.8332,34.7803,34.7803,107000.0
2007-05-15 10:35:00,59.25,59.29,59.22,59.25,69700.0,34.7803,34.8038,34.7627,34.7803,69700.0
2007-05-15 10:40:00,59.23,59.32,59.18,59.32,81900.0,34.7686,34.8214,34.7392,34.8214,81900.0
2007-05-15 10:45:00,59.32,59.45,59.32,59.42,49500.0,34.8214,34.8977,34.8214,34.8801,49500.0
2007-05-15 10:50:00,59.41,59.5,59.39,59.46,52400.0,34.8743,34.9271,34.8625,34.9036,52400.0
2007-05-15 10:55:00,59.46,59.48,59.39,59.42,39000.0,34.9036,34.9153,34.8625,34.8801,39000.0
2007-05-15 11:00:00,59.43,59.43,59.35,59.38,22200.0,34.886,34.886,34.839,34.8566,22200.0
2007-05-15 11:05:00,59.38,59.38,59.31,59.33,13200.0,34.8566,34.8566,34.8156,34.8273,13200.0
2007-05-15 11:10:00,59.32,59.33,59.29,59.29,15300.0,34.8214,34.8273,34.8038,34.8038,15300.0
2007-05-15 11:15:00,59.3,59.31,59.27,59.29,43500.0,34.8097,34.8156,34.7921,34.8038,43500.0
2007-05-15 11:20:00,59.29,59.3,59.25,59.25,24600.0,34.8038,34.8097,34.7803,34.7803,24600.0
2007-05-15 11:25:00,59.25,59.28,59.21,59.26,77500.0,34.7803,34.7979,34.7569,34.7862,77500.0
2007-05-15 11:30:00,59.25,59.28,59.23,59.24,91400.0,34.7803,34.7979,34.7686,34.7745,91400.0
2007-05-15 11:35:00,59.24,59.31,59.21,59.3,64900.0,34.7745,34.8156,34.7569,34.8097,64900.0
2007-05-15 11:40:00,59.3,59.38,59.26,59.37,37600.0,34.8097,34.8566,34.7862,34.8508,37600.0
2007-05-15 11:45:00,59.36,59.42,59.31,59.39,28900.0,34.8449,34.8801,34.8156,34.8625,28900.0
2007-05-15 11:50:00,59.4,59.44,59.38,59.43,33500.0,34.8684,34.8919,34.8566,34.886,33500.0
2007-05-15 11:55:00,59.43,59.46,59.42,59.43,19700.0,34.886,34.9036,34.8801,34.886,19700.0
2007-05-15 12:00:00,59.42,59.43,59.38,59.41,20800.0,34.8801,34.886,34.8566,34.8743,20800.0
2007-05-15 12:05:00,59.41,59.47,59.4,59.46,32600.0,34.8743,34.9095,34.8684,34.9036,32600.0
2007-05-15 12:10:00,59.47,59.54,59.46,59.53,31700.0,34.9095,34.9506,34.9036,34.9447,31700.0
2007-05-15 12:15:00,59.53,59.54,59.45,59.49,23000.0,34.9447,34.9506,34.8977,34.9212,23000.0
2007-05-15 12:20:00,59.49,59.52,59.47,59.52,37500.0,34.9212,34.9388,34.9095,34.9388,37500.0
2007-05-15 12:25:00,59.52,59.53,59.48,59.5,41300.0,34.9388,34.9447,34.9153,34.9271,41300.0
2007-05-15 12:30:00,59.5,59.51,59.47,59.49,23100.0,34.9271,34.933,34.9095,34.9212,23100.0
2007-05-15 12:35:00,59.5,59.52,59.49,59.51,18000.0,34.9271,34.9388,34.9212,34.933,18000.0
2007-05-15 12:40:00,59.51,59.57,59.5,59.57,23300.0,34.933,34.9682,34.9271,34.9682,23300.0
2007-05-15 12:45:00,59.56,59.57,59.48,59.52,30700.0,34.9623,34.9682,34.9153,34.9388,30700.0
2007-05-15 12:50:00,59.52,59.53,59.46,59.52,37700.0,34.9388,34.9447,34.9036,34.9388,37700.0
2007-05-15 12:55:00,59.53,59.53,59.42,59.46,18700.0,34.9447,34.9447,34.8801,34.9036,18700.0
2007-05-15 13:00:00,59.45,59.47,59.36,59.38,28700.0,34.8977,34.9095,34.8449,34.8566,28700.0
2007-05-15 13:05:00,59.38,59.48,59.35,59.45,50700.0,34.8566,34.9153,34.839,34.8977,50700.0
2007-05-15 13:10:00,59.47,59.55,59.47,59.52,14100.0,34.9095,34.9564,34.9095,34.9388,14100.0
2007-05-15 13:15:00,59.53,59.58,59.53,59.54,23100.0,34.9447,34.974,34.9447,34.9506,23100.0
2007-05-15 13:20:00,59.54,59.55,59.49,59.5,39400.0,34.9506,34.9564,34.9212,34.9271,39400.0
2007-05-15 13:25:00,59.5,59.51,59.49,59.5,19000.0,34.9271,34.933,34.9212,34.9271,19000.0
2007-05-15 13:30:00,59.5,59.58,59.5,59.56,43700.0,34.9271,34.974,34.9271,34.9623,43700.0
2007-05-15 13:35:00,59.57,59.6,59.54,59.6,21600.0,34.9682,34.9858,34.9506,34.9858,21600.0
2007-05-15 13:40:00,59.59,59.59,59.47,59.51,54100.0,34.9799,34.9799,34.9095,34.933,54100.0
2007-05-15 13:45:00,59.51,59.51,59.39,59.43,74800.0,34.933,34.933,34.8625,34.886,74800.0
2007-05-15 13:50:00,59.44,59.49,59.41,59.45,65200.0,34.8919,34.9212,34.8743,34.8977,65200.0
2007-05-15 13:55:00,59.45,59.47,59.42,59.44,34300.0,34.8977,34.9095,34.8801,34.8919,34300.0
2007-05-15 14:00:00,59.44,59.44,59.37,59.4,22000.0,34.8919,34.8919,34.8508,34.8684,22000.0
2007-05-15 14:05:00,59.41,59.45,59.39,59.45,22300.0,34.8743,34.8977,34.8625,34.8977,22300.0
2007-05-15 14:10:00,59.44,59.44,59.32,59.33,31000.0,34.8919,34.8919,34.8214,34.8273,31000.0
2007-05-15 14:15:00,59.33,59.33,59.25,59.29,57300.0,34.8273,34.8273,34.7803,34.8038,57300.0
2007-05-15 14:20:00,59.29,59.33,59.27,59.32,61700.0,34.8038,34.8273,34.7921,34.8214,61700.0
2007-05-15 14:25:00,59.32,59.34,59.3,59.3,33400.0,34.8214,34.8332,34.8097,34.8097,33400.0
2007-05-15 14:30:00,59.31,59.37,59.3,59.35,34200.0,34.8156,34.8508,34.8097,34.839,34200.0
2007-05-15 14:35:00,59.35,59.39,59.28,59.33,90700.0,34.839,34.8625,34.7979,34.8273,90700.0
2007-05-15 14:40:00,59.32,59.43,59.32,59.39,58600.0,34.8214,34.886,34.8214,34.8625,58600.0
2007-05-15 14:45:00,59.39,59.39,59.28,59.3,60700.0,34.8625,34.8625,34.7979,34.8097,60700.0
2007-05-15 14:50:00,59.3,59.36,59.27,59.31,45400.0,34.8097,34.8449,34.7921,34.8156,45400.0
2007-05-15 14:55:00,59.31,59.34,59.27,59.33,45300.0,34.8156,34.8332,34.7921,34.8273,45300.0
2007-05-15 15:00:00,59.33,59.35,59.29,59.31,34400.0,34.8273,34.839,34.8038,34.8156,34400.0
2007-05-15 15:05:00,59.32,59.37,59.31,59.36,40100.0,34.8214,34.8508,34.8156,34.8449,40100.0
2007-05-15 15:10:00,59.36,59.42,59.33,59.34,43700.0,34.8449,34.8801,34.8273,34.8332,43700.0
2007-05-15 15:15:00,59.34,59.35,59.3,59.32,40700.0,34.8332,34.839,34.8097,34.8214,40700.0
2007-05-15 15:20:00,59.32,59.36,59.24,59.25,63700.0,34.8214,34.8449,34.7745,34.7803,63700.0
2007-05-15 15:25:00,59.25,59.3,59.22,59.28,46000.0,34.7803,34.8097,34.7627,34.7979,46000.0
2007-05-15 15:30:00,59.28,59.31,59.25,59.31,55500.0,34.7979,34.8156,34.7803,34.8156,55500.0
2007-05-15 15:35:00,59.32,59.36,59.32,59.35,62800.0,34.8214,34.8449,34.8214,34.839,62800.0
2007-05-15 15:40:00,59.35,59.37,59.2,59.21,89200.0,34.839,34.8508,34.751,34.7569,89200.0
2007-05-15 15:45:00,59.21,59.23,59.13,59.16,111400.0,34.7569,34.7686,34.7099,34.7275,111400.0
2007-05-15 15:50:00,59.16,59.19,59.13,59.17,78400.0,34.7275,34.7451,34.7099,34.7334,78400.0
2007-05-15 15:55:00,59.16,59.24,59.15,59.22,95900.0,34.7275,34.7745,34.7216,34.7627,95900.0
2007-05-16 09:30:00,59.26,59.3,58.88,59.27,72900.0,34.7862,34.8097,34.5631,34.7921,72900.0
2007-05-16 09:35:00,59.23,59.34,59.22,59.29,44400.0,34.7686,34.8332,34.7627,34.8038,44400.0
2007-05-16 09:40:00,59.3,59.36,59.16,59.36,64200.0,34.8097,34.8449,34.7275,34.8449,64200.0
2007-05-16 09:45:00,59.34,59.34,59.17,59.25,28900.0,34.8332,34.8332,34.7334,34.7803,28900.0
2007-05-16 09:50:00,59.25,59.32,59.2,59.2,25100.0,34.7803,34.8214,34.751,34.751,25100.0
2007-05-16 09:55:00,59.2,59.24,59.14,59.15,20100.0,34.751,34.7745,34.7158,34.7216,20100.0
2007-05-16 10:00:00,59.16,59.2,59.07,59.18,36000.0,34.7275,34.751,34.6747,34.7392,36000.0
2007-05-16 10:05:00,59.18,59.27,59.13,59.22,19900.0,34.7392,34.7921,34.7099,34.7627,19900.0
2007-05-16 10:10:00,59.23,59.3,59.19,59.3,40500.0,34.7686,34.8097,34.7451,34.8097,40500.0
2007-05-16 10:15:00,59.29,59.3,59.19,59.27,67300.0,34.8038,34.8097,34.7451,34.7921,67300.0
2007-05-16 10:20:00,59.25,59.3,59.24,59.25,15500.0,34.7803,34.8097,34.7745,34.7803,15500.0
2007-05-16 10:25:00,59.25,59.27,59.14,59.23,45400.0,34.7803,34.7921,34.7158,34.7686,45400.0
2007-05-16 10:30:00,59.2,59.25,59.15,59.22,17900.0,34.751,34.7803,34.7216,34.7627,17900.0
2007-05-16 10:35:00,59.21,59.22,59.11,59.18,34800.0,34.7569,34.7627,34.6982,34.7392,34800.0
2007-05-16 10:40:00,59.18,59.2,59.14,59.18,22800.0,34.7392,34.751,34.7158,34.7392,22800.0
2007-05-16 10:45:00,59.18,59.2,59.13,59.16,32000.0,34.7392,34.751,34.7099,34.7275,32000.0
2007-05-16 10:50:00,59.17,59.17,59.07,59.13,38100.0,34.7334,34.7334,34.6747,34.7099,38100.0
2007-05-16 10:55:00,59.12,59.18,59.05,59.05,50900.0,34.704,34.7392,34.6629,34.6629,50900.0
2007-05-16 11:00:00,59.06,59.09,58.99,59.05,41900.0,34.6688,34.6864,34.6277,34.6629,41900.0
2007-05-16 11:05:00,59.05,59.09,58.98,59.0,37700.0,34.6629,34.6864,34.6218,34.6336,37700.0
2007-05-16 11:10:00,59.01,59.02,58.93,58.96,36000.0,34.6395,34.6453,34.5925,34.6101,36000.0
2007-05-16 11:15:00,58.96,59.04,58.94,59.02,36600.0,34.6101,34.6571,34.5984,34.6453,36600.0
2007-05-16 11:20:00,59.02,59.03,58.96,58.99,46700.0,34.6453,34.6512,34.6101,34.6277,46700.0
2007-05-16 11:25:00,58.99,59.01,58.97,59.01,34100.0,34.6277,34.6395,34.616,34.6395,34100.0
2007-05-16 11:30:00,59.01,59.11,59.01,59.09,50400.0,34.6395,34.6982,34.6395,34.6864,50400.0
2007-05-16 11:35:00,59.09,59.22,59.09,59.21,29800.0,34.6864,34.7627,34.6864,34.7569,29800.0
2007-05-16 11:40:00,59.21,59.32,59.2,59.31,21500.0,34.7569,34.8214,34.751,34.8156,21500.0
2007-05-16 11:45:00,59.32,59.39,59.32,59.38,19600.0,34.8214,34.8625,34.8214,34.8566,19600.0
2007-05-16 11:50:00,59.37,59.44,59.36,59.43,27700.0,34.8508,34.8919,34.8449,34.886,27700.0
2007-05-16 11:55:00,59.43,59.47,59.36,59.39,32400.0,34.886,34.9095,34.8449,34.8625,32400.0
2007-05-16 12:00:00,59.4,59.43,59.38,59.39,11200.0,34.8684,34.886,34.8566,34.8625,11200.0
2007-05-16 12:05:00,59.39,59.39,59.34,59.36,22300.0,34.8625,34.8625,34.8332,34.8449,22300.0
2007-05-16 12:10:00,59.37,59.39,59.32,59.39,22600.0,34.8508,34.8625,34.8214,34.8625,22600.0
2007-05-16 12:15:00,59.38,59.4,59.36,59.38,9800.0,34.8566,34.8684,34.8449,34.8566,9800.0
2007-05-16 12:20:00,59.38,59.38,59.35,59.36,13700.0,34.8566,34.8566,34.839,34.8449,13700.0
2007-05-16 12:25:00,59.36,59.39,59.35,59.38,11100.0,34.8449,34.8625,34.839,34.8566,11100.0
2007-05-16 12:30:00,59.37,59.4,59.35,59.36,14400.0,34.8508,34.8684,34.839,34.8449,14400.0
2007-05-16 12:35:00,59.37,59.37,59.29,59.29,17900.0,34.8508,34.8508,34.8038,34.8038,17900.0
2007-05-16 12:40:00,59.29,59.34,59.24,59.25,34200.0,34.8038,34.8332,34.7745,34.7803,34200.0
2007-05-16 12:45:00,59.26,59.28,59.24,59.25,9600.0,34.7862,34.7979,34.7745,34.7803,9600.0
2007-05-16 12:50:00,59.25,59.3,59.25,59.28,11000.0,34.7803,34.8097,34.7803,34.7979,11000.0
2007-05-16 12:55:00,59.29,59.34,59.26,59.33,15100.0,34.8038,34.8332,34.7862,34.8273,15100.0
2007-05-16 13:00:00,59.32,59.35,59.3,59.33,13100.0,34.8214,34.839,34.8097,34.8273,13100.0
2007-05-16 13:05:00,59.33,59.37,59.25,59.26,24600.0,34.8273,34.8508,34.7803,34.7862,24600.0
2007-05-16 13:10:00,59.26,59.28,59.2,59.22,15100.0,34.7862,34.7979,34.751,34.7627,15100.0
2007-05-16 13:15:00,59.22,59.3,59.2,59.28,30900.0,34.7627,34.8097,34.751,34.7979,30900.0
2007-05-16 13:20:00,59.25,59.3,59.23,59.23,25400.0,34.7803,34.8097,34.7686,34.7686,25400.0
2007-05-16 13:25:00,59.23,59.26,59.21,59.22,16700.0,34.7686,34.7862,34.7569,34.7627,16700.0
2007-05-16 13:30:00,59.24,59.26,59.21,59.23,26300.0,34.7745,34.7862,34.7569,34.7686,26300.0
2007-05-16 13:35:00,59.23,59.28,59.22,59.27,12000.0,34.7686,34.7979,34.7627,34.7921,12000.0
2007-05-16 13:40:00,59.27,59.27,59.22,59.25,20000.0,34.7921,34.7921,34.7627,34.7803,20000.0
2007-05-16 13:45:00,59.26,59.31,59.24,59.24,62400.0,34.7862,34.8156,34.7745,34.7745,62400.0
2007-05-16 13:50:00,59.25,59.29,59.22,59.23,22000.0,34.7803,34.8038,34.7627,34.7686,22000.0
2007-05-16 13:55:00,59.23,59.24,59.14,59.16,65300.0,34.7686,34.7745,34.7158,34.7275,65300.0
2007-05-16 14:00:00,59.18,59.21,59.15,59.15,35500.0,34.7392,34.7569,34.7216,34.7216,35500.0
2007-05-16 14:05:00,59.15,59.2,59.11,59.2,36800.0,34.7216,34.751,34.6982,34.751,36800.0
2007-05-16 14:10:00,59.2,59.22,59.18,59.21,14000.0,34.751,34.7627,34.7392,34.7569,14000.0
2007-05-16 14:15:00,59.21,59.24,59.17,59.17,16300.0,34.7569,34.7745,34.7334,34.7334,16300.0
2007-05-16 14:20:00,59.19,59.23,59.18,59.22,23000.0,34.7451,34.7686,34.7392,34.7627,23000.0
2007-05-16 14:25:00,59.22,59.26,59.21,59.25,43000.0,34.7627,34.7862,34.7569,34.7803,43000.0
2007-05-16 14:30:00,59.25,59.27,59.13,59.14,95300.0,34.7803,34.7921,34.7099,34.7158,95300.0
2007-05-16 14:35:00,59.15,59.18,59.13,59.18,30800.0,34.7216,34.7392,34.7099,34.7392,30800.0
2007-05-16 14:40:00,59.18,59.21,59.17,59.2,27700.0,34.7392,34.7569,34.7334,34.751,27700.0
2007-05-16 14:45:00,59.21,59.22,59.18,59.2,33200.0,34.7569,34.7627,34.7392,34.751,33200.0
2007-05-16 14:50:00,59.2,59.2,59.13,59.15,50800.0,34.751,34.751,34.7099,34.7216,50800.0
2007-05-16 14:55:00,59.15,59.16,59.1,59.11,24000.0,34.7216,34.7275,34.6923,34.6982,24000.0
2007-05-16 15:00:00,59.1,59.12,59.05,59.07,39800.0,34.6923,34.704,34.6629,34.6747,39800.0
2007-05-16 15:05:00,59.07,59.1,59.03,59.04,73400.0,34.6747,34.6923,34.6512,34.6571,73400.0
2007-05-16 15:10:00,59.04,59.08,59.03,59.06,34600.0,34.6571,34.6805,34.6512,34.6688,34600.0
2007-05-16 15:15:00,59.06,59.1,58.98,59.0,81800.0,34.6688,34.6923,34.6218,34.6336,81800.0
2007-05-16 15:20:00,59.0,59.03,58.99,59.02,50800.0,34.6336,34.6512,34.6277,34.6453,50800.0
2007-05-16 15:25:00,59.02,59.03,59.0,59.03,47800.0,34.6453,34.6512,34.6336,34.6512,47800.0
2007-05-16 15:30:00,59.03,59.07,59.0,59.07,57000.0,34.6512,34.6747,34.6336,34.6747,57000.0
2007-05-16 15:35:00,59.07,59.12,59.06,59.07,68100.0,34.6747,34.704,34.6688,34.6747,68100.0
2007-05-16 15:40:00,59.07,59.13,59.02,59.03,104400.0,34.6747,34.7099,34.6453,34.6512,104400.0
2007-05-16 15:45:00,59.03,59.03,58.98,58.98,96200.0,34.6512,34.6512,34.6218,34.6218,96200.0
2007-05-16 15:50:00,58.98,59.07,58.95,59.03,162300.0,34.6218,34.6747,34.6042,34.6512,162300.0
2007-05-16 15:55:00,59.03,59.11,59.0,59.11,103800.0,34.6512,34.6982,34.6336,34.6982,103800.0
2007-05-17 09:30:00,58.7,59.07,58.67,58.8,119800.0,34.4575,34.6747,34.4399,34.5162,119800.0
2007-05-17 09:35:00,58.8,58.91,58.73,58.89,62000.0,34.5162,34.5808,34.4751,34.569,62000.0
2007-05-17 09:40:00,58.92,58.94,58.83,58.91,85000.0,34.5866,34.5984,34.5338,34.5808,85000.0
2007-05-17 09:45:00,58.91,58.95,58.86,58.89,24700.0,34.5808,34.6042,34.5514,34.569,24700.0
2007-05-17 09:50:00,58.89,58.96,58.87,58.93,49500.0,34.569,34.6101,34.5573,34.5925,49500.0
2007-05-17 09:55:00,58.92,58.99,58.89,58.97,39400.0,34.5866,34.6277,34.569,34.616,39400.0
2007-05-17 10:00:00,58.96,59.0,58.86,58.97,73300.0,34.6101,34.6336,34.5514,34.616,73300.0
2007-05-17 10:05:00,58.95,58.95,58.85,58.89,37600.0,34.6042,34.6042,34.5455,34.569,37600.0
2007-05-17 10:10:00,58.91,58.91,58.84,58.86,24300.0,34.5808,34.5808,34.5397,34.5514,24300.0
2007-05-17 10:15:00,58.85,58.89,58.84,58.87,27000.0,34.5455,34.569,34.5397,34.5573,27000.0
2007-05-17 10:20:00,58.87,58.88,58.85,58.86,30000.0,34.5573,34.5631,34.5455,34.5514,30000.0
2007-05-17 10:25:00,58.85,58.9,58.85,58.87,20700.0,34.5455,34.5749,34.5455,34.5573,20700.0
2007-05-17 10:30:00,58.86,58.91,58.81,58.9,40800.0,34.5514,34.5808,34.5221,34.5749,40800.0
2007-05-17 10:35:00,58.9,58.91,58.81,58.83,41700.0,34.5749,34.5808,34.5221,34.5338,41700.0
2007-05-17 10:40:00,58.83,58.84,58.78,58.81,38000.0,34.5338,34.5397,34.5044,34.5221,38000.0
2007-05-17 10:45:00,58.8,58.82,58.78,58.81,28000.0,34.5162,34.5279,34.5044,34.5221,28000.0
2007-05-17 10:50:00,58.81,58.81,58.78,58.8,24200.0,34.5221,34.5221,34.5044,34.5162,24200.0
2007-05-17 10:55:00,58.8,58.82,58.78,58.8,23400.0,34.5162,34.5279,34.5044,34.5162,23400.0
2007-05-17 11:00:00,58.8,58.88,58.79,58.88,59200.0,34.5162,34.5631,34.5103,34.5631,59200.0
2007-05-17 11:05:00,58.88,58.94,58.87,58.94,37500.0,34.5631,34.5984,34.5573,34.5984,37500.0
2007-05-17 11:10:00,58.94,58.98,58.92,58.97,15700.0,34.5984,34.6218,34.5866,34.616,15700.0
2007-05-17 11:15:00,58.97,58.97,58.89,58.9,15800.0,34.616,34.616,34.569,34.5749,15800.0
2007-05-17 11:20:00,58.9,58.91,58.88,58.9,15700.0,34.5749,34.5808,34.5631,34.5749,15700.0
2007-05-17 11:25:00,58.9,58.92,58.88,58.92,11200.0,34.5749,34.5866,34.5631,34.5866,11200.0
2007-05-17 11:30:00,58.91,58.94,58.89,58.93,27400.0,34.5808,34.5984,34.569,34.5925,27400.0
2007-05-17 11:35:00,58.93,58.94,58.91,58.92,23500.0,34.5925,34.5984,34.5808,34.5866,23500.0
2007-05-17 11:40:00,58.93,58.93,58.9,58.93,31100.0,34.5925,34.5925,34.5749,34.5925,31100.0
2007-05-17 11:45:00,58.93,59.0,58.91,58.98,32900.0,34.5925,34.6336,34.5808,34.6218,32900.0
2007-05-17 11:50:00,58.98,59.0,58.93,58.94,34000.0,34.6218,34.6336,34.5925,34.5984,34000.0
2007-05-17 11:55:00,58.94,58.99,58.93,58.98,17200.0,34.5984,34.6277,34.5925,34.6218,17200.0
2007-05-17 12:00:00,58.99,58.99,58.92,58.92,18700.0,34.6277,34.6277,34.5866,34.5866,18700.0
2007-05-17 12:05:00,58.93,58.98,58.9,58.98,34900.0,34.5925,34.6218,34.5749,34.6218,34900.0
2007-05-17 12:10:00,58.98,58.99,58.94,58.98,12600.0,34.6218,34.6277,34.5984,34.6218,12600.0
2007-05-17 12:15:00,58.97,58.99,58.94,58.96,9300.0,34.616,34.6277,34.5984,34.6101,9300.0
2007-05-17 12:20:00,58.95,58.96,58.89,58.94,21600.0,34.6042,34.6101,34.569,34.5984,21600.0
2007-05-17 12:25:00,58.96,58.98,58.95,58.97,10400.0,34.6101,34.6218,34.6042,34.616,10400.0
2007-05-17 12:30:00,58.97,58.98,58.9,58.91,17000.0,34.616,34.6218,34.5749,34.5808,17000.0
2007-05-17 12:35:00,58.91,58.91,58.85,58.89,25900.0,34.5808,34.5808,34.5455,34.569,25900.0
2007-05-17 12:40:00,58.89,58.91,58.87,58.88,7700.0,34.569,34.5808,34.5573,34.5631,7700.0
2007-05-17 12:45:00,58.87,58.9,58.87,58.88,6600.0,34.5573,34.5749,34.5573,34.5631,6600.0
2007-05-17 12:50:00,58.89,58.91,58.89,58.89,6800.0,34.569,34.5808,34.569,34.569,6800.0
2007-05-17 12:55:00,58.89,58.89,58.84,58.85,11000.0,34.569,34.569,34.5397,34.5455,11000.0
2007-05-17 13:00:00,58.85,58.88,58.84,58.87,32200.0,34.5455,34.5631,34.5397,34.5573,32200.0
2007-05-17 13:05:00,58.89,58.89,58.86,58.87,8200.0,34.569,34.569,34.5514,34.5573,8200.0
2007-05-17 13:10:00,58.88,58.89,58.85,58.86,15000.0,34.5631,34.569,34.5455,34.5514,15000.0
2007-05-17 13:15:00,58.86,58.88,58.85,58.87,19900.0,34.5514,34.5631,34.5455,34.5573,19900.0
2007-05-17 13:20:00,58.88,58.91,58.87,58.9,9300.0,34.5631,34.5808,34.5573,34.5749,9300.0
2007-05-17 13:25:00,58.9,58.9,58.86,58.89,19500.0,34.5749,34.5749,34.5514,34.569,19500.0
2007-05-17 13:30:00,58.9,58.94,58.85,58.94,66200.0,34.5749,34.5984,34.5455,34.5984,66200.0
2007-05-17 13:35:00,58.93,58.95,58.87,58.89,27400.0,34.5925,34.6042,34.5573,34.569,27400.0
2007-05-17 13:40:00,58.87,58.93,58.87,58.93,22300.0,34.5573,34.5925,34.5573,34.5925,22300.0
2007-05-17 13:45:00,58.93,58.95,58.9,58.91,18200.0,34.5925,34.6042,34.5749,34.5808,18200.0
2007-05-17 13:50:00,58.9,58.93,58.85,58.89,56400.0,34.5749,34.5925,34.5455,34.569,56400.0
2007-05-17 13:55:00,58.89,58.96,58.88,58.95,20600.0,34.569,34.6101,34.5631,34.6042,20600.0
2007-05-17 14:00:00,58.97,58.97,58.88,58.93,44800.0,34.616,34.616,34.5631,34.5925,44800.0
2007-05-17 14:05:00,58.92,58.98,58.91,58.98,27400.0,34.5866,34.6218,34.5808,34.6218,27400.0
2007-05-17 14:10:00,58.97,59.0,58.95,58.98,24800.0,34.616,34.6336,34.6042,34.6218,24800.0
2007-05-17 14:15:00,58.98,59.06,58.98,59.06,30300.0,34.6218,34.6688,34.6218,34.6688,30300.0
2007-05-17 14:20:00,59.06,59.06,58.99,59.03,34500.0,34.6688,34.6688,34.6277,34.6512,34500.0
2007-05-17 14:25:00,59.03,59.04,58.99,59.03,57600.0,34.6512,34.6571,34.6277,34.6512,57600.0
2007-05-17 14:30:00,59.02,59.03,58.98,59.01,39000.0,34.6453,34.6512,34.6218,34.6395,39000.0
2007-05-17 14:35:00,59.01,59.03,59.0,59.0,26200.0,34.6395,34.6512,34.6336,34.6336,26200.0
2007-05-17 14:40:00,59.01,59.02,59.0,59.0,14800.0,34.6395,34.6453,34.6336,34.6336,14800.0
2007-05-17 14:45:00,59.0,59.04,59.0,59.01,23100.0,34.6336,34.6571,34.6336,34.6395,23100.0
2007-05-17 14:50:00,59.02,59.07,59.0,59.04,12800.0,34.6453,34.6747,34.6336,34.6571,12800.0
2007-05-17 14:55:00,59.04,59.09,59.01,59.08,30500.0,34.6571,34.6864,34.6395,34.6805,30500.0
2007-05-17 15:00:00,59.09,59.15,59.07,59.12,56900.0,34.6864,34.7216,34.6747,34.704,56900.0
2007-05-17 15:05:00,59.13,59.13,59.05,59.08,62500.0,34.7099,34.7099,34.6629,34.6805,62500.0
2007-05-17 15:10:00,59.08,59.1,59.07,59.07,28200.0,34.6805,34.6923,34.6747,34.6747,28200.0
2007-05-17 15:15:00,59.08,59.15,59.07,59.13,53500.0,34.6805,34.7216,34.6747,34.7099,53500.0
2007-05-17 15:20:00,59.12,59.17,59.08,59.1,61300.0,34.704,34.7334,34.6805,34.6923,61300.0
2007-05-17 15:25:00,59.11,59.13,59.06,59.06,24900.0,34.6982,34.7099,34.6688,34.6688,24900.0
2007-05-17 15:30:00,59.06,59.09,59.05,59.06,28700.0,34.6688,34.6864,34.6629,34.6688,28700.0
2007-05-17 15:35:00,59.07,59.08,58.99,59.04,48700.0,34.6747,34.6805,34.6277,34.6571,48700.0
2007-05-17 15:40:00,59.04,59.06,58.99,59.01,38900.0,34.6571,34.6688,34.6277,34.6395,38900.0
2007-05-17 15:45:00,59.01,59.06,58.98,59.02,73700.0,34.6395,34.6688,34.6218,34.6453,73700.0
2007-05-17 15:50:00,59.02,59.09,59.02,59.07,78800.0,34.6453,34.6864,34.6453,34.6747,78800.0
2007-05-17 15:55:00,59.06,59.14,59.03,59.03,116900.0,34.6688,34.7158,34.6512,34.6512,116900.0
2007-05-18 09:30:00,59.11,59.35,59.1,59.28,633000.0,34.6982,34.839,34.6923,34.7979,633000.0
2007-05-18 09:35:00,59.28,59.29,59.12,59.21,60800.0,34.7979,34.8038,34.704,34.7569,60800.0
2007-05-18 09:40:00,59.21,59.28,59.08,59.22,22200.0,34.7569,34.7979,34.6805,34.7627,22200.0
2007-05-18 09:45:00,59.22,59.25,59.11,59.21,59400.0,34.7627,34.7803,34.6982,34.7569,59400.0
2007-05-18 09:50:00,59.23,59.25,59.08,59.14,88300.0,34.7686,34.7803,34.6805,34.7158,88300.0
2007-05-18 09:55:00,59.14,59.17,59.0,59.06,35600.0,34.7158,34.7334,34.6336,34.6688,35600.0
2007-05-18 10:00:00,59.06,59.19,59.02,59.14,33800.0,34.6688,34.7451,34.6453,34.7158,33800.0
2007-05-18 10:05:00,59.13,59.24,59.07,59.2,56800.0,34.7099,34.7745,34.6747,34.751,56800.0
2007-05-18 10:10:00,59.21,59.33,59.16,59.32,41200.0,34.7569,34.8273,34.7275,34.8214,41200.0
2007-05-18 10:15:00,59.3,59.35,59.3,59.34,34400.0,34.8097,34.839,34.8097,34.8332,34400.0
2007-05-18 10:20:00,59.34,59.41,59.34,59.37,27000.0,34.8332,34.8743,34.8332,34.8508,27000.0
2007-05-18 10:25:00,59.36,59.44,59.33,59.43,27200.0,34.8449,34.8919,34.8273,34.886,27200.0
2007-05-18 10:30:00,59.43,59.47,59.36,59.43,44600.0,34.886,34.9095,34.8449,34.886,44600.0
2007-05-18 10:35:00,59.43,59.46,59.41,59.42,12900.0,34.886,34.9036,34.8743,34.8801,12900.0
2007-05-18 10:40:00,59.42,59.44,59.35,59.35,16200.0,34.8801,34.8919,34.839,34.839,16200.0
2007-05-18 10:45:00,59.35,59.45,59.34,59.4,72700.0,34.839,34.8977,34.8332,34.8684,72700.0
2007-05-18 10:50:00,59.37,59.45,59.35,59.44,28200.0,34.8508,34.8977,34.839,34.8919,28200.0
2007-05-18 10:55:00,59.43,59.45,59.37,59.43,20500.0,34.886,34.8977,34.8508,34.886,20500.0
2007-05-18 11:00:00,59.43,59.43,59.28,59.33,65600.0,34.886,34.886,34.7979,34.8273,65600.0
2007-05-18 11:05:00,59.34,59.34,59.27,59.33,22900.0,34.8332,34.8332,34.7921,34.8273,22900.0
2007-05-18 11:10:00,59.31,59.36,59.27,59.36,53100.0,34.8156,34.8449,34.7921,34.8449,53100.0
2007-05-18 11:15:00,59.36,59.37,59.25,59.26,16600.0,34.8449,34.8508,34.7803,34.7862,16600.0
2007-05-18 11:20:00,59.27,59.35,59.24,59.31,30700.0,34.7921,34.839,34.7745,34.8156,30700.0
2007-05-18 11:25:00,59.32,59.39,59.31,59.38,31700.0,34.8214,34.8625,34.8156,34.8566,31700.0
2007-05-18 11:30:00,59.38,59.44,59.38,59.43,14700.0,34.8566,34.8919,34.8566,34.886,14700.0
2007-05-18 11:35:00,59.44,59.44,59.37,59.39,22700.0,34.8919,34.8919,34.8508,34.8625,22700.0
2007-05-18 11:40:00,59.39,59.4,59.39,59.4,5900.0,34.8625,34.8684,34.8625,34.8684,5900.0
2007-05-18 11:45:00,59.4,59.42,59.36,59.41,21000.0,34.8684,34.8801,34.8449,34.8743,21000.0
2007-05-18 11:50:00,59.4,59.45,59.38,59.41,26800.0,34.8684,34.8977,34.8566,34.8743,26800.0
2007-05-18 11:55:00,59.41,59.44,59.37,59.43,14200.0,34.8743,34.8919,34.8508,34.886,14200.0
2007-05-18 12:00:00,59.44,59.44,59.43,59.43,5500.0,34.8919,34.8919,34.886,34.886,5500.0
2007-05-18 12:05:00,59.43,59.45,59.43,59.43,8000.0,34.886,34.8977,34.886,34.886,8000.0
2007-05-18 12:10:00,59.43,59.47,59.43,59.46,14500.0,34.886,34.9095,34.886,34.9036,14500.0
2007-05-18 12:15:00,59.46,59.46,59.44,59.44,6400.0,34.9036,34.9036,34.8919,34.8919,6400.0
2007-05-18 12:20:00,59.44,59.5,59.44,59.5,26800.0,34.8919,34.9271,34.8919,34.9271,26800.0
2007-05-18 12:25:00,59.5,59.55,59.47,59.49,27800.0,34.9271,34.9564,34.9095,34.9212,27800.0
2007-05-18 12:30:00,59.49,59.49,59.46,59.47,4700.0,34.9212,34.9212,34.9036,34.9095,4700.0
2007-05-18 12:35:00,59.47,59.5,59.45,59.5,13700.0,34.9095,34.9271,34.8977,34.9271,13700.0
2007-05-18 12:40:00,59.49,59.55,59.49,59.54,33900.0,34.9212,34.9564,34.9212,34.9506,33900.0
2007-05-18 12:45:00,59.55,59.55,59.44,59.46,15500.0,34.9564,34.9564,34.8919,34.9036,15500.0
2007-05-18 12:50:00,59.46,59.48,59.45,59.45,9400.0,34.9036,34.9153,34.8977,34.8977,9400.0
2007-05-18 12:55:00,59.45,59.52,59.44,59.51,10700.0,34.8977,34.9388,34.8919,34.933,10700.0
2007-05-18 13:00:00,59.51,59.51,59.44,59.44,9800.0,34.933,34.933,34.8919,34.8919,9800.0
2007-05-18 13:05:00,59.44,59.46,59.43,59.45,8300.0,34.8919,34.9036,34.886,34.8977,8300.0
2007-05-18 13:10:00,59.44,59.45,59.41,59.43,15500.0,34.8919,34.8977,34.8743,34.886,15500.0
2007-05-18 13:15:00,59.43,59.46,59.42,59.43,8800.0,34.886,34.9036,34.8801,34.886,8800.0
2007-05-18 13:20:00,59.43,59.44,59.37,59.38,16500.0,34.886,34.8919,34.8508,34.8566,16500.0
2007-05-18 13:25:00,59.37,59.41,59.36,59.4,18000.0,34.8508,34.8743,34.8449,34.8684,18000.0
2007-05-18 13:30:00,59.41,59.45,59.41,59.44,35400.0,34.8743,34.8977,34.8743,34.8919,35400.0
2007-05-18 13:35:00,59.46,59.46,59.43,59.45,10100.0,34.9036,34.9036,34.886,34.8977,10100.0
2007-05-18 13:40:00,59.46,59.55,59.46,59.54,18100.0,34.9036,34.9564,34.9036,34.9506,18100.0
2007-05-18 13:45:00,59.56,59.59,59.53,59.53,32600.0,34.9623,34.9799,34.9447,34.9447,32600.0
2007-05-18 13:50:00,59.53,59.54,59.49,59.51,15500.0,34.9447,34.9506,34.9212,34.933,15500.0
2007-05-18 13:55:00,59.5,59.51,59.46,59.5,14000.0,34.9271,34.933,34.9036,34.9271,14000.0
2007-05-18 14:00:00,59.51,59.52,59.45,59.51,17700.0,34.933,34.9388,34.8977,34.933,17700.0
2007-05-18 14:05:00,59.52,59.52,59.48,59.49,16700.0,34.9388,34.9388,34.9153,34.9212,16700.0
2007-05-18 14:10:00,59.5,59.51,59.46,59.49,17500.0,34.9271,34.933,34.9036,34.9212,17500.0
2007-05-18 14:15:00,59.49,59.54,59.46,59.5,34700.0,34.9212,34.9506,34.9036,34.9271,34700.0
2007-05-18 14:20:00,59.5,59.5,59.42,59.44,19900.0,34.9271,34.9271,34.8801,34.8919,19900.0
2007-05-18 14:25:00,59.44,59.47,59.39,59.4,16700.0,34.8919,34.9095,34.8625,34.8684,16700.0
2007-05-18 14:30:00,59.4,59.43,59.37,59.4,19700.0,34.8684,34.886,34.8508,34.8684,19700.0
2007-05-18 14:35:00,59.4,59.41,59.37,59.38,14700.0,34.8684,34.8743,34.8508,34.8566,14700.0
2007-05-18 14:40:00,59.39,59.39,59.31,59.34,29400.0,34.8625,34.8625,34.8156,34.8332,29400.0
2007-05-18 14:45:00,59.33,59.45,59.32,59.41,33500.0,34.8273,34.8977,34.8214,34.8743,33500.0
2007-05-18 14:50:00,59.43,59.44,59.39,59.43,14000.0,34.886,34.8919,34.8625,34.886,14000.0
2007-05-18 14:55:00,59.43,59.47,59.42,59.43,11700.0,34.886,34.9095,34.8801,34.886,11700.0
2007-05-18 15:00:00,59.43,59.46,59.42,59.45,16200.0,34.886,34.9036,34.8801,34.8977,16200.0
2007-05-18 15:05:00,59.45,59.45,59.34,59.37,33000.0,34.8977,34.8977,34.8332,34.8508,33000.0
2007-05-18 15:10:00,59.36,59.42,59.35,59.4,54700.0,34.8449,34.8801,34.839,34.8684,54700.0
2007-05-18 15:15:00,59.4,59.41,59.36,59.41,29400.0,34.8684,34.8743,34.8449,34.8743,29400.0
2007-05-18 15:20:00,59.4,59.45,59.39,59.4,31500.0,34.8684,34.8977,34.8625,34.8684,31500.0
2007-05-18 15:25:00,59.39,59.42,59.35,59.37,20400.0,34.8625,34.8801,34.839,34.8508,20400.0
2007-05-18 15:30:00,59.37,59.49,59.36,59.42,88200.0,34.8508,34.9212,34.8449,34.8801,88200.0
2007-05-18 15:35:00,59.42,59.45,59.37,59.37,41500.0,34.8801,34.8977,34.8508,34.8508,41500.0
2007-05-18 15:40:00,59.37,59.47,59.36,59.41,48900.0,34.8508,34.9095,34.8449,34.8743,48900.0
2007-05-18 15:45:00,59.42,59.42,59.36,59.36,35300.0,34.8801,34.8801,34.8449,34.8449,35300.0
2007-05-18 15:50:00,59.38,59.44,59.37,59.42,47200.0,34.8566,34.8919,34.8508,34.8801,47200.0
2007-05-18 15:55:00,59.41,59.42,59.33,59.38,80400.0,34.8743,34.8801,34.8273,34.8566,80400.0
2007-05-21 09:30:00,59.4,59.57,59.36,59.57,57000.0,34.8684,34.9682,34.8449,34.9682,57000.0
2007-05-21 09:35:00,59.53,59.6,59.48,59.49,47600.0,34.9447,34.9858,34.9153,34.9212,47600.0
2007-05-21 09:40:00,59.52,59.6,59.49,59.6,28000.0,34.9388,34.9858,34.9212,34.9858,28000.0
2007-05-21 09:45:00,59.6,59.6,59.52,59.56,69900.0,34.9858,34.9858,34.9388,34.9623,69900.0
2007-05-21 09:50:00,59.56,59.56,59.43,59.5,41500.0,34.9623,34.9623,34.886,34.9271,41500.0
2007-05-21 09:55:00,59.52,59.58,59.48,59.5,31000.0,34.9388,34.974,34.9153,34.9271,31000.0
2007-05-21 10:00:00,59.49,59.57,59.48,59.56,47800.0,34.9212,34.9682,34.9153,34.9623,47800.0
2007-05-21 10:05:00,59.56,59.6,59.48,59.58,62700.0,34.9623,34.9858,34.9153,34.974,62700.0
2007-05-21 10:10:00,59.58,59.6,59.53,59.6,41100.0,34.974,34.9858,34.9447,34.9858,41100.0
2007-05-21 10:15:00,59.6,59.6,59.49,59.5,67000.0,34.9858,34.9858,34.9212,34.9271,67000.0
2007-05-21 10:20:00,59.5,59.53,59.49,59.49,29400.0,34.9271,34.9447,34.9212,34.9212,29400.0
2007-05-21 10:25:00,59.49,59.49,59.43,59.45,30900.0,34.9212,34.9212,34.886,34.8977,30900.0
2007-05-21 10:30:00,59.45,59.46,59.37,59.38,37100.0,34.8977,34.9036,34.8508,34.8566,37100.0
2007-05-21 10:35:00,59.38,59.43,59.37,59.4,30000.0,34.8566,34.886,34.8508,34.8684,30000.0
2007-05-21 10:40:00,59.39,59.4,59.34,59.39,26700.0,34.8625,34.8684,34.8332,34.8625,26700.0
2007-05-21 10:45:00,59.4,59.45,59.36,59.44,37500.0,34.8684,34.8977,34.8449,34.8919,37500.0
2007-05-21 10:50:00,59.42,59.55,59.42,59.52,53500.0,34.8801,34.9564,34.8801,34.9388,53500.0
2007-05-21 10:55:00,59.51,59.58,59.48,59.58,19000.0,34.933,34.974,34.9153,34.974,19000.0
2007-05-21 11:00:00,59.58,59.62,59.55,59.6,25400.0,34.974,34.9975,34.9564,34.9858,25400.0
2007-05-21 11:05:00,59.6,59.6,59.53,59.53,23100.0,34.9858,34.9858,34.9447,34.9447,23100.0
2007-05-21 11:10:00,59.53,59.55,59.48,59.48,16200.0,34.9447,34.9564,34.9153,34.9153,16200.0
2007-05-21 11:15:00,59.48,59.49,59.47,59.47,12600.0,34.9153,34.9212,34.9095,34.9095,12600.0
2007-05-21 11:20:00,59.47,59.53,59.45,59.52,29500.0,34.9095,34.9447,34.8977,34.9388,29500.0
2007-05-21 11:25:00,59.51,59.51,59.43,59.45,28300.0,34.933,34.933,34.886,34.8977,28300.0
2007-05-21 11:30:00,59.44,59.44,59.35,59.4,51000.0,34.8919,34.8919,34.839,34.8684,51000.0
2007-05-21 11:35:00,59.4,59.54,59.37,59.53,81800.0,34.8684,34.9506,34.8508,34.9447,81800.0
2007-05-21 11:40:00,59.54,59.63,59.54,59.61,116100.0,34.9506,35.0034,34.9506,34.9917,116100.0
2007-05-21 11:45:00,59.63,59.81,59.63,59.79,111700.0,35.0034,35.1091,35.0034,35.0973,111700.0
2007-05-21 11:50:00,59.8,59.8,59.7,59.77,88200.0,35.1032,35.1032,35.0445,35.0856,88200.0
2007-05-21 11:55:00,59.77,59.83,59.74,59.75,111100.0,35.0856,35.1208,35.068,35.0738,111100.0
2007-05-21 12:00:00,59.75,59.79,59.73,59.79,49500.0,35.0738,35.0973,35.0621,35.0973,49500.0
2007-05-21 12:05:00,59.79,59.88,59.78,59.86,97300.0,35.0973,35.1502,35.0915,35.1384,97300.0
2007-05-21 12:10:00,59.85,59.89,59.77,59.79,48200.0,35.1325,35.156,35.0856,35.0973,48200.0
2007-05-21 12:15:00,59.78,59.79,59.73,59.75,16400.0,35.0915,35.0973,35.0621,35.0738,16400.0
2007-05-21 12:20:00,59.75,59.81,59.74,59.76,75500.0,35.0738,35.1091,35.068,35.0797,75500.0
2007-05-21 12:25:00,59.75,59.76,59.67,59.69,32600.0,35.0738,35.0797,35.0269,35.0386,32600.0
2007-05-21 12:30:00,59.69,59.72,59.69,59.72,13700.0,35.0386,35.0562,35.0386,35.0562,13700.0
2007-05-21 12:35:00,59.72,59.75,59.69,59.69,27000.0,35.0562,35.0738,35.0386,35.0386,27000.0
2007-05-21 12:40:00,59.69,59.69,59.56,59.56,45400.0,35.0386,35.0386,34.9623,34.9623,45400.0
2007-05-21 12:45:00,59.57,59.58,59.54,59.56,24600.0,34.9682,34.974,34.9506,34.9623,24600.0
2007-05-21 12:50:00,59.57,59.57,59.46,59.5,53600.0,34.9682,34.9682,34.9036,34.9271,53600.0
2007-05-21 12:55:00,59.5,59.56,59.5,59.54,31000.0,34.9271,34.9623,34.9271,34.9506,31000.0
2007-05-21 13:00:00,59.55,59.56,59.5,59.56,63100.0,34.9564,34.9623,34.9271,34.9623,63100.0
2007-05-21 13:05:00,59.55,59.6,59.55,59.57,33100.0,34.9564,34.9858,34.9564,34.9682,33100.0
2007-05-21 13:10:00,59.55,59.55,59.53,59.53,13000.0,34.9564,34.9564,34.9447,34.9447,13000.0
2007-05-21 13:15:00,59.53,59.59,59.53,59.59,15900.0,34.9447,34.9799,34.9447,34.9799,15900.0
2007-05-21 13:20:00,59.58,59.64,59.58,59.63,22700.0,34.974,35.0093,34.974,35.0034,22700.0
2007-05-21 13:25:00,59.63,59.66,59.61,59.61,22900.0,35.0034,35.021,34.9917,34.9917,22900.0
2007-05-21 13:30:00,59.59,59.61,59.56,59.58,18100.0,34.9799,34.9917,34.9623,34.974,18100.0
2007-05-21 13:35:00,59.59,59.6,59.52,59.53,28700.0,34.9799,34.9858,34.9388,34.9447,28700.0
2007-05-21 13:40:00,59.54,59.56,59.5,59.55,20500.0,34.9506,34.9623,34.9271,34.9564,20500.0
2007-05-21 13:45:00,59.54,59.56,59.53,59.54,13800.0,34.9506,34.9623,34.9447,34.9506,13800.0
2007-05-21 13:50:00,59.54,59.54,59.47,59.48,30700.0,34.9506,34.9506,34.9095,34.9153,30700.0
2007-05-21 13:55:00,59.48,59.48,59.45,59.48,20100.0,34.9153,34.9153,34.8977,34.9153,20100.0
2007-05-21 14:00:00,59.48,59.51,59.42,59.45,56000.0,34.9153,34.933,34.8801,34.8977,56000.0
2007-05-21 14:05:00,59.45,59.46,59.38,59.45,31300.0,34.8977,34.9036,34.8566,34.8977,31300.0
2007-05-21 14:10:00,59.45,59.46,59.39,59.39,18800.0,34.8977,34.9036,34.8625,34.8625,18800.0
2007-05-21 14:15:00,59.4,59.44,59.31,59.44,31000.0,34.8684,34.8919,34.8156,34.8919,31000.0
2007-05-21 14:20:00,59.44,59.44,59.4,59.42,24600.0,34.8919,34.8919,34.8684,34.8801,24600.0
2007-05-21 14:25:00,59.4,59.41,59.38,59.4,18700.0,34.8684,34.8743,34.8566,34.8684,18700.0
2007-05-21 14:30:00,59.4,59.44,59.4,59.42,15800.0,34.8684,34.8919,34.8684,34.8801,15800.0
2007-05-21 14:35:00,59.42,59.43,59.39,59.4,17300.0,34.8801,34.886,34.8625,34.8684,17300.0
2007-05-21 14:40:00,59.41,59.44,59.38,59.41,82900.0,34.8743,34.8919,34.8566,34.8743,82900.0
2007-05-21 14:45:00,59.41,59.44,59.4,59.42,31400.0,34.8743,34.8919,34.8684,34.8801,31400.0
2007-05-21 14:50:00,59.42,59.44,59.19,59.28,146200.0,34.8801,34.8919,34.7451,34.7979,146200.0
2007-05-21 14:55:00,59.3,59.37,59.28,59.33,70700.0,34.8097,34.8508,34.7979,34.8273,70700.0
2007-05-21 15:00:00,59.31,59.42,59.31,59.41,42200.0,34.8156,34.8801,34.8156,34.8743,42200.0
2007-05-21 15:05:00,59.4,59.41,59.31,59.4,35200.0,34.8684,34.8743,34.8156,34.8684,35200.0
2007-05-21 15:10:00,59.39,59.49,59.39,59.47,35300.0,34.8625,34.9212,34.8625,34.9095,35300.0
2007-05-21 15:15:00,59.46,59.5,59.46,59.48,28300.0,34.9036,34.9271,34.9036,34.9153,28300.0
2007-05-21 15:20:00,59.48,59.49,59.39,59.48,36500.0,34.9153,34.9212,34.8625,34.9153,36500.0
2007-05-21 15:25:00,59.48,59.49,59.41,59.43,40800.0,34.9153,34.9212,34.8743,34.886,40800.0
2007-05-21 15:30:00,59.44,59.44,59.38,59.41,58100.0,34.8919,34.8919,34.8566,34.8743,58100.0
2007-05-21 15:35:00,59.42,59.48,59.41,59.48,55200.0,34.8801,34.9153,34.8743,34.9153,55200.0
2007-05-21 15:40:00,59.48,59.59,59.47,59.59,161000.0,34.9153,34.9799,34.9095,34.9799,161000.0
2007-05-21 15:45:00,59.59,59.66,59.55,59.65,141700.0,34.9799,35.021,34.9564,35.0151,141700.0
2007-05-21 15:50:00,59.65,59.7,59.57,59.68,196400.0,35.0151,35.0445,34.9682,35.0327,196400.0
2007-05-21 15:55:00,59.67,59.71,59.59,59.61,166400.0,35.0269,35.0504,34.9799,34.9917,166400.0
2007-05-22 09:30:00,59.99,60.0,59.6,59.86,214400.0,35.2147,35.2206,34.9858,35.1384,214400.0
2007-05-22 09:35:00,59.86,59.86,59.79,59.8,49000.0,35.1384,35.1384,35.0973,35.1032,49000.0
2007-05-22 09:40:00,59.8,59.85,59.73,59.74,40700.0,35.1032,35.1325,35.0621,35.068,40700.0
2007-05-22 09:45:00,59.74,59.74,59.68,59.69,95300.0,35.068,35.068,35.0327,35.0386,95300.0
2007-05-22 09:50:00,59.69,59.69,59.62,59.62,42100.0,35.0386,35.0386,34.9975,34.9975,42100.0
2007-05-22 09:55:00,59.62,59.71,59.54,59.55,63200.0,34.9975,35.0504,34.9506,34.9564,63200.0
2007-05-22 10:00:00,59.56,59.6,59.54,59.56,73700.0,34.9623,34.9858,34.9506,34.9623,73700.0
2007-05-22 10:05:00,59.56,59.58,59.54,59.57,41800.0,34.9623,34.974,34.9506,34.9682,41800.0
2007-05-22 10:10:00,59.55,59.57,59.49,59.5,50200.0,34.9564,34.9682,34.9212,34.9271,50200.0
2007-05-22 10:15:00,59.5,59.51,59.43,59.44,73400.0,34.9271,34.933,34.886,34.8919,73400.0
2007-05-22 10:20:00,59.43,59.45,59.4,59.42,51200.0,34.886,34.8977,34.8684,34.8801,51200.0
2007-05-22 10:25:00,59.43,59.49,59.42,59.49,38200.0,34.886,34.9212,34.8801,34.9212,38200.0
2007-05-22 10:30:00,59.5,59.5,59.44,59.45,41900.0,34.9271,34.9271,34.8919,34.8977,41900.0
2007-05-22 10:35:00,59.45,59.5,59.43,59.49,49800.0,34.8977,34.9271,34.886,34.9212,49800.0
2007-05-22 10:40:00,59.5,59.66,59.49,59.65,53400.0,34.9271,35.021,34.9212,35.0151,53400.0
2007-05-22 10:45:00,59.65,59.67,59.63,59.66,45400.0,35.0151,35.0269,35.0034,35.021,45400.0
2007-05-22 10:50:00,59.66,59.71,59.65,59.7,57500.0,35.021,35.0504,35.0151,35.0445,57500.0
2007-05-22 10:55:00,59.71,59.71,59.7,59.7,23200.0,35.0504,35.0504,35.0445,35.0445,23200.0
2007-05-22 11:00:00,59.7,59.71,59.57,59.57,72800.0,35.0445,35.0504,34.9682,34.9682,72800.0
2007-05-22 11:05:00,59.57,59.57,59.52,59.52,32400.0,34.9682,34.9682,34.9388,34.9388,32400.0
2007-05-22 11:10:00,59.53,59.6,59.52,59.59,30400.0,34.9447,34.9858,34.9388,34.9799,30400.0
2007-05-22 11:15:00,59.6,59.6,59.58,59.59,30500.0,34.9858,34.9858,34.974,34.9799,30500.0
2007-05-22 11:20:00,59.59,59.68,59.59,59.68,27600.0,34.9799,35.0327,34.9799,35.0327,27600.0
2007-05-22 11:25:00,59.68,59.72,59.68,59.71,36600.0,35.0327,35.0562,35.0327,35.0504,36600.0
2007-05-22 11:30:00,59.71,59.71,59.59,59.6,18800.0,35.0504,35.0504,34.9799,34.9858,18800.0
2007-05-22 11:35:00,59.59,59.59,59.54,59.57,17500.0,34.9799,34.9799,34.9506,34.9682,17500.0
2007-05-22 11:40:00,59.57,59.62,59.55,59.59,59800.0,34.9682,34.9975,34.9564,34.9799,59800.0
2007-05-22 11:45:00,59.58,59.58,59.54,59.54,10400.0,34.974,34.974,34.9506,34.9506,10400.0
2007-05-22 11:50:00,59.54,59.59,59.52,59.54,16400.0,34.9506,34.9799,34.9388,34.9506,16400.0
2007-05-22 11:55:00,59.54,59.62,59.5,59.61,19600.0,34.9506,34.9975,34.9271,34.9917,19600.0
2007-05-22 12:00:00,59.62,59.62,59.55,59.59,38200.0,34.9975,34.9975,34.9564,34.9799,38200.0
2007-05-22 12:05:00,59.57,59.64,59.55,59.64,14000.0,34.9682,35.0093,34.9564,35.0093,14000.0
2007-05-22 12:10:00,59.64,59.64,59.54,59.55,11000.0,35.0093,35.0093,34.9506,34.9564,11000.0
2007-05-22 12:15:00,59.54,59.55,59.5,59.51,23600.0,34.9506,34.9564,34.9271,34.933,23600.0
2007-05-22 12:20:00,59.53,59.57,59.51,59.54,19700.0,34.9447,34.9682,34.933,34.9506,19700.0
2007-05-22 12:25:00,59.54,59.54,59.49,59.5,16700.0,34.9506,34.9506,34.9212,34.9271,16700.0
2007-05-22 12:30:00,59.5,59.51,59.49,59.5,18000.0,34.9271,34.933,34.9212,34.9271,18000.0
2007-05-22 12:35:00,59.5,59.53,59.48,59.5,19000.0,34.9271,34.9447,34.9153,34.9271,19000.0
2007-05-22 12:40:00,59.49,59.51,59.48,59.49,13900.0,34.9212,34.933,34.9153,34.9212,13900.0
2007-05-22 12:45:00,59.49,59.51,59.48,59.48,10300.0,34.9212,34.933,34.9153,34.9153,10300.0
2007-05-22 12:50:00,59.48,59.54,59.45,59.53,41600.0,34.9153,34.9506,34.8977,34.9447,41600.0
2007-05-22 12:55:00,59.54,59.58,59.52,59.55,20900.0,34.9506,34.974,34.9388,34.9564,20900.0
2007-05-22 13:00:00,59.55,59.61,59.55,59.58,22800.0,34.9564,34.9917,34.9564,34.974,22800.0
2007-05-22 13:05:00,59.58,59.66,59.56,59.66,28800.0,34.974,35.021,34.9623,35.021,28800.0
2007-05-22 13:10:00,59.66,59.67,59.61,59.62,35500.0,35.021,35.0269,34.9917,34.9975,35500.0
2007-05-22 13:15:00,59.62,59.66,59.53,59.55,27300.0,34.9975,35.021,34.9447,34.9564,27300.0
2007-05-22 13:20:00,59.55,59.58,59.54,59.56,12500.0,34.9564,34.974,34.9506,34.9623,12500.0
2007-05-22 13:25:00,59.56,59.57,59.54,59.57,10900.0,34.9623,34.9682,34.9506,34.9682,10900.0
2007-05-22 13:30:00,59.56,59.64,59.55,59.63,16600.0,34.9623,35.0093,34.9564,35.0034,16600.0
2007-05-22 13:35:00,59.63,59.64,59.55,59.62,71100.0,35.0034,35.0093,34.9564,34.9975,71100.0
2007-05-22 13:40:00,59.62,59.67,59.62,59.66,19500.0,34.9975,35.0269,34.9975,35.021,19500.0
2007-05-22 13:45:00,59.67,59.67,59.63,59.64,12600.0,35.0269,35.0269,35.0034,35.0093,12600.0
2007-05-22 13:50:00,59.64,59.72,59.64,59.68,35300.0,35.0093,35.0562,35.0093,35.0327,35300.0
2007-05-22 13:55:00,59.67,59.68,59.59,59.61,35600.0,35.0269,35.0327,34.9799,34.9917,35600.0
2007-05-22 14:00:00,59.61,59.62,59.57,59.6,12300.0,34.9917,34.9975,34.9682,34.9858,12300.0
2007-05-22 14:05:00,59.6,59.63,59.6,59.61,19500.0,34.9858,35.0034,34.9858,34.9917,19500.0
2007-05-22 14:10:00,59.61,59.68,59.61,59.66,20300.0,34.9917,35.0327,34.9917,35.021,20300.0
2007-05-22 14:15:00,59.66,59.66,59.59,59.59,25100.0,35.021,35.021,34.9799,34.9799,25100.0
2007-05-22 14:20:00,59.59,59.64,59.58,59.59,27200.0,34.9799,35.0093,34.974,34.9799,27200.0
2007-05-22 14:25:00,59.59,59.61,59.53,59.55,36200.0,34.9799,34.9917,34.9447,34.9564,36200.0
2007-05-22 14:30:00,59.56,59.59,59.54,59.57,24400.0,34.9623,34.9799,34.9506,34.9682,24400.0
2007-05-22 14:35:00,59.57,59.58,59.5,59.5,38600.0,34.9682,34.974,34.9271,34.9271,38600.0
2007-05-22 14:40:00,59.49,59.54,59.49,59.53,29700.0,34.9212,34.9506,34.9212,34.9447,29700.0
2007-05-22 14:45:00,59.53,59.56,59.53,59.54,26300.0,34.9447,34.9623,34.9447,34.9506,26300.0
2007-05-22 14:50:00,59.54,59.58,59.52,59.56,37500.0,34.9506,34.974,34.9388,34.9623,37500.0
2007-05-22 14:55:00,59.56,59.56,59.51,59.54,29700.0,34.9623,34.9623,34.933,34.9506,29700.0
2007-05-22 15:00:00,59.53,59.58,59.52,59.57,21800.0,34.9447,34.974,34.9388,34.9682,21800.0
2007-05-22 15:05:00,59.58,59.64,59.57,59.62,47800.0,34.974,35.0093,34.9682,34.9975,47800.0
2007-05-22 15:10:00,59.61,59.62,59.54,59.54,45500.0,34.9917,34.9975,34.9506,34.9506,45500.0
2007-05-22 15:15:00,59.55,59.56,59.51,59.52,33000.0,34.9564,34.9623,34.933,34.9388,33000.0
2007-05-22 15:20:00,59.54,59.59,59.52,59.55,33000.0,34.9506,34.9799,34.9388,34.9564,33000.0
2007-05-22 15:25:00,59.54,59.61,59.52,59.59,59100.0,34.9506,34.9917,34.9388,34.9799,59100.0
2007-05-22 15:30:00,59.6,59.64,59.59,59.6,42100.0,34.9858,35.0093,34.9799,34.9858,42100.0
2007-05-22 15:35:00,59.61,59.65,59.58,59.63,70300.0,34.9917,35.0151,34.974,35.0034,70300.0
2007-05-22 15:40:00,59.63,59.67,59.61,59.61,36800.0,35.0034,35.0269,34.9917,34.9917,36800.0
2007-05-22 15:45:00,59.62,59.65,59.6,59.61,41600.0,34.9975,35.0151,34.9858,34.9917,41600.0
2007-05-22 15:50:00,59.61,59.66,59.56,59.56,92800.0,34.9917,35.021,34.9623,34.9623,92800.0
2007-05-22 15:55:00,59.56,59.57,59.49,59.53,98400.0,34.9623,34.9682,34.9212,34.9447,98400.0
2007-05-23 09:30:00,59.52,59.52,59.29,59.47,50600.0,34.9388,34.9388,34.8038,34.9095,50600.0
2007-05-23 09:35:00,59.45,59.69,59.45,59.63,38100.0,34.8977,35.0386,34.8977,35.0034,38100.0
2007-05-23 09:40:00,59.63,59.68,59.52,59.53,29700.0,35.0034,35.0327,34.9388,34.9447,29700.0
2007-05-23 09:45:00,59.54,59.63,59.49,59.5,40800.0,34.9506,35.0034,34.9212,34.9271,40800.0
2007-05-23 09:50:00,59.51,59.65,59.51,59.57,31900.0,34.933,35.0151,34.933,34.9682,31900.0
2007-05-23 09:55:00,59.57,59.75,59.57,59.66,104900.0,34.9682,35.0738,34.9682,35.021,104900.0
2007-05-23 10:00:00,59.65,59.7,59.55,59.65,18300.0,35.0151,35.0445,34.9564,35.0151,18300.0
2007-05-23 10:05:00,59.65,59.66,59.57,59.63,18500.0,35.0151,35.021,34.9682,35.0034,18500.0
2007-05-23 10:10:00,59.63,59.65,59.53,59.53,34100.0,35.0034,35.0151,34.9447,34.9447,34100.0
2007-05-23 10:15:00,59.53,59.58,59.52,59.54,12500.0,34.9447,34.974,34.9388,34.9506,12500.0
2007-05-23 10:20:00,59.53,59.71,59.51,59.66,55700.0,34.9447,35.0504,34.933,35.021,55700.0
2007-05-23 10:25:00,59.67,59.69,59.65,59.66,29000.0,35.0269,35.0386,35.0151,35.021,29000.0
2007-05-23 10:30:00,59.67,59.67,59.62,59.67,45600.0,35.0269,35.0269,34.9975,35.0269,45600.0
2007-05-23 10:35:00,59.66,59.7,59.62,59.69,33800.0,35.021,35.0445,34.9975,35.0386,33800.0
2007-05-23 10:40:00,59.67,59.71,59.67,59.68,25900.0,35.0269,35.0504,35.0269,35.0327,25900.0
2007-05-23 10:45:00,59.68,59.71,59.64,59.68,24800.0,35.0327,35.0504,35.0093,35.0327,24800.0
2007-05-23 10:50:00,59.65,59.67,59.57,59.64,27100.0,35.0151,35.0269,34.9682,35.0093,27100.0
2007-05-23 10:55:00,59.63,59.66,59.62,59.63,12700.0,35.0034,35.021,34.9975,35.0034,12700.0
2007-05-23 11:00:00,59.62,59.62,59.57,59.61,30600.0,34.9975,34.9975,34.9682,34.9917,30600.0
2007-05-23 11:05:00,59.61,59.63,59.59,59.61,22900.0,34.9917,35.0034,34.9799,34.9917,22900.0
2007-05-23 11:10:00,59.61,59.63,59.55,59.57,31500.0,34.9917,35.0034,34.9564,34.9682,31500.0
2007-05-23 11:15:00,59.57,59.58,59.53,59.57,45500.0,34.9682,34.974,34.9447,34.9682,45500.0
2007-05-23 11:20:00,59.57,59.65,59.57,59.61,69400.0,34.9682,35.0151,34.9682,34.9917,69400.0
2007-05-23 11:25:00,59.62,59.65,59.6,59.63,30800.0,34.9975,35.0151,34.9858,35.0034,30800.0
2007-05-23 11:30:00,59.63,59.63,59.58,59.6,38000.0,35.0034,35.0034,34.974,34.9858,38000.0
2007-05-23 11:35:00,59.6,59.61,59.6,59.61,38900.0,34.9858,34.9917,34.9858,34.9917,38900.0
2007-05-23 11:40:00,59.6,59.7,59.6,59.69,50900.0,34.9858,35.0445,34.9858,35.0386,50900.0
2007-05-23 11:45:00,59.7,59.75,59.7,59.73,46400.0,35.0445,35.0738,35.0445,35.0621,46400.0
2007-05-23 11:50:00,59.72,59.72,59.68,59.69,27700.0,35.0562,35.0562,35.0327,35.0386,27700.0
2007-05-23 11:55:00,59.69,59.74,59.69,59.73,41100.0,35.0386,35.068,35.0386,35.0621,41100.0
2007-05-23 12:00:00,59.71,59.71,59.69,59.69,16200.0,35.0504,35.0504,35.0386,35.0386,16200.0
2007-05-23 12:05:00,59.7,59.72,59.66,59.66,34300.0,35.0445,35.0562,35.021,35.021,34300.0
2007-05-23 12:10:00,59.66,59.66,59.61,59.61,16100.0,35.021,35.021,34.9917,34.9917,16100.0
2007-05-23 12:15:00,59.62,59.68,59.62,59.68,7300.0,34.9975,35.0327,34.9975,35.0327,7300.0
2007-05-23 12:20:00,59.68,59.68,59.61,59.62,13200.0,35.0327,35.0327,34.9917,34.9975,13200.0
2007-05-23 12:25:00,59.61,59.66,59.6,59.65,16300.0,34.9917,35.021,34.9858,35.0151,16300.0
2007-05-23 12:30:00,59.64,59.65,59.6,59.63,26300.0,35.0093,35.0151,34.9858,35.0034,26300.0
2007-05-23 12:35:00,59.63,59.63,59.58,59.59,17400.0,35.0034,35.0034,34.974,34.9799,17400.0
2007-05-23 12:40:00,59.57,59.57,59.55,59.57,11200.0,34.9682,34.9682,34.9564,34.9682,11200.0
2007-05-23 12:45:00,59.56,59.59,59.55,59.57,15200.0,34.9623,34.9799,34.9564,34.9682,15200.0
2007-05-23 12:50:00,59.58,59.58,59.56,59.58,11600.0,34.974,34.974,34.9623,34.974,11600.0
2007-05-23 12:55:00,59.58,59.58,59.55,59.55,9300.0,34.974,34.974,34.9564,34.9564,9300.0
2007-05-23 13:00:00,59.56,59.56,59.54,59.56,9300.0,34.9623,34.9623,34.9506,34.9623,9300.0
2007-05-23 13:05:00,59.57,59.59,59.55,59.59,13700.0,34.9682,34.9799,34.9564,34.9799,13700.0
2007-05-23 13:10:00,59.59,59.6,59.57,59.59,7300.0,34.9799,34.9858,34.9682,34.9799,7300.0
2007-05-23 13:15:00,59.58,59.59,59.56,59.57,14000.0,34.974,34.9799,34.9623,34.9682,14000.0
2007-05-23 13:20:00,59.58,59.62,59.57,59.62,12300.0,34.974,34.9975,34.9682,34.9975,12300.0
2007-05-23 13:25:00,59.62,59.62,59.59,59.6,14100.0,34.9975,34.9975,34.9799,34.9858,14100.0
2007-05-23 13:30:00,59.61,59.62,59.59,59.6,7400.0,34.9917,34.9975,34.9799,34.9858,7400.0
2007-05-23 13:35:00,59.6,59.61,59.55,59.55,11500.0,34.9858,34.9917,34.9564,34.9564,11500.0
2007-05-23 13:40:00,59.54,59.59,59.54,59.59,25100.0,34.9506,34.9799,34.9506,34.9799,25100.0
2007-05-23 13:45:00,59.59,59.6,59.55,59.55,15400.0,34.9799,34.9858,34.9564,34.9564,15400.0
2007-05-23 13:50:00,59.55,59.56,59.52,59.53,8500.0,34.9564,34.9623,34.9388,34.9447,8500.0
2007-05-23 13:55:00,59.53,59.56,59.51,59.53,19200.0,34.9447,34.9623,34.933,34.9447,19200.0
2007-05-23 14:00:00,59.53,59.54,59.44,59.47,68800.0,34.9447,34.9506,34.8919,34.9095,68800.0
2007-05-23 14:05:00,59.48,59.55,59.45,59.53,43800.0,34.9153,34.9564,34.8977,34.9447,43800.0
2007-05-23 14:10:00,59.51,59.57,59.49,59.56,40300.0,34.933,34.9682,34.9212,34.9623,40300.0
2007-05-23 14:15:00,59.57,59.57,59.46,59.47,43400.0,34.9682,34.9682,34.9036,34.9095,43400.0
2007-05-23 14:20:00,59.46,59.46,59.35,59.45,61800.0,34.9036,34.9036,34.839,34.8977,61800.0
2007-05-23 14:25:00,59.45,59.46,59.35,59.39,59300.0,34.8977,34.9036,34.839,34.8625,59300.0
2007-05-23 14:30:00,59.4,59.45,59.38,59.43,35700.0,34.8684,34.8977,34.8566,34.886,35700.0
2007-05-23 14:35:00,59.43,59.46,59.41,59.43,19500.0,34.886,34.9036,34.8743,34.886,19500.0
2007-05-23 14:40:00,59.45,59.45,59.38,59.4,34700.0,34.8977,34.8977,34.8566,34.8684,34700.0
2007-05-23 14:45:00,59.42,59.54,59.41,59.51,35400.0,34.8801,34.9506,34.8743,34.933,35400.0
2007-05-23 14:50:00,59.51,59.52,59.43,59.48,32500.0,34.933,34.9388,34.886,34.9153,32500.0
2007-05-23 14:55:00,59.48,59.55,59.46,59.49,54600.0,34.9153,34.9564,34.9036,34.9212,54600.0
2007-05-23 15:00:00,59.5,59.5,59.44,59.47,40800.0,34.9271,34.9271,34.8919,34.9095,40800.0
2007-05-23 15:05:00,59.47,59.47,59.44,59.45,33100.0,34.9095,34.9095,34.8919,34.8977,33100.0
2007-05-23 15:10:00,59.45,59.46,59.43,59.45,53400.0,34.8977,34.9036,34.886,34.8977,53400.0
2007-05-23 15:15:00,59.43,59.49,59.43,59.48,32900.0,34.886,34.9212,34.886,34.9153,32900.0
2007-05-23 15:20:00,59.49,59.5,59.42,59.49,40300.0,34.9212,34.9271,34.8801,34.9212,40300.0
2007-05-23 15:25:00,59.5,59.5,59.45,59.45,31300.0,34.9271,34.9271,34.8977,34.8977,31300.0
2007-05-23 15:30:00,59.45,59.48,59.42,59.48,71300.0,34.8977,34.9153,34.8801,34.9153,71300.0
2007-05-23 15:35:00,59.48,59.51,59.47,59.5,46400.0,34.9153,34.933,34.9095,34.9271,46400.0
2007-05-23 15:40:00,59.51,59.52,59.45,59.48,37600.0,34.933,34.9388,34.8977,34.9153,37600.0
2007-05-23 15:45:00,59.49,59.5,59.44,59.45,40200.0,34.9212,34.9271,34.8919,34.8977,40200.0
2007-05-23 15:50:00,59.46,59.49,59.43,59.46,57900.0,34.9036,34.9212,34.886,34.9036,57900.0
2007-05-23 15:55:00,59.47,59.52,59.37,59.45,159000.0,34.9095,34.9388,34.8508,34.8977,159000.0
2007-05-24 09:30:00,59.9,59.9,59.24,59.28,95200.0,35.1619,35.1619,34.7745,34.7979,95200.0
2007-05-24 09:35:00,59.3,59.5,59.29,59.42,28600.0,34.8097,34.9271,34.8038,34.8801,28600.0
2007-05-24 09:40:00,59.42,59.49,59.31,59.42,99800.0,34.8801,34.9212,34.8156,34.8801,99800.0
2007-05-24 09:45:00,59.44,59.46,59.32,59.35,95200.0,34.8919,34.9036,34.8214,34.839,95200.0
2007-05-24 09:50:00,59.36,59.38,59.26,59.37,57900.0,34.8449,34.8566,34.7862,34.8508,57900.0
2007-05-24 09:55:00,59.36,59.47,59.31,59.44,149900.0,34.8449,34.9095,34.8156,34.8919,149900.0
2007-05-24 10:00:00,59.45,59.6,59.45,59.56,86700.0,34.8977,34.9858,34.8977,34.9623,86700.0
2007-05-24 10:05:00,59.55,59.6,59.51,59.58,44100.0,34.9564,34.9858,34.933,34.974,44100.0
2007-05-24 10:10:00,59.56,59.63,59.56,59.56,47700.0,34.9623,35.0034,34.9623,34.9623,47700.0
2007-05-24 10:15:00,59.57,59.61,59.55,59.55,36900.0,34.9682,34.9917,34.9564,34.9564,36900.0
2007-05-24 10:20:00,59.55,59.55,59.47,59.53,40400.0,34.9564,34.9564,34.9095,34.9447,40400.0
2007-05-24 10:25:00,59.53,59.56,59.5,59.54,25200.0,34.9447,34.9623,34.9271,34.9506,25200.0
2007-05-24 10:30:00,59.56,59.58,59.55,59.56,30900.0,34.9623,34.974,34.9564,34.9623,30900.0
2007-05-24 10:35:00,59.56,59.59,59.52,59.52,46700.0,34.9623,34.9799,34.9388,34.9388,46700.0
2007-05-24 10:40:00,59.5,59.55,59.46,59.5,51500.0,34.9271,34.9564,34.9036,34.9271,51500.0
2007-05-24 10:45:00,59.49,59.52,59.42,59.5,28000.0,34.9212,34.9388,34.8801,34.9271,28000.0
2007-05-24 10:50:00,59.5,59.58,59.5,59.52,33800.0,34.9271,34.974,34.9271,34.9388,33800.0
2007-05-24 10:55:00,59.52,59.53,59.41,59.46,57300.0,34.9388,34.9447,34.8743,34.9036,57300.0
2007-05-24 11:00:00,59.46,59.47,59.41,59.44,47400.0,34.9036,34.9095,34.8743,34.8919,47400.0
2007-05-24 11:05:00,59.44,59.45,59.36,59.39,85800.0,34.8919,34.8977,34.8449,34.8625,85800.0
2007-05-24 11:10:00,59.39,59.45,59.38,59.41,113200.0,34.8625,34.8977,34.8566,34.8743,113200.0
2007-05-24 11:15:00,59.41,59.44,59.38,59.39,59000.0,34.8743,34.8919,34.8566,34.8625,59000.0
2007-05-24 11:20:00,59.39,59.42,59.37,59.39,23200.0,34.8625,34.8801,34.8508,34.8625,23200.0
2007-05-24 11:25:00,59.39,59.42,59.37,59.4,36600.0,34.8625,34.8801,34.8508,34.8684,36600.0
2007-05-24 11:30:00,59.4,59.5,59.39,59.44,44000.0,34.8684,34.9271,34.8625,34.8919,44000.0
2007-05-24 11:35:00,59.43,59.46,59.43,59.45,16800.0,34.886,34.9036,34.886,34.8977,16800.0
2007-05-24 11:40:00,59.44,59.48,59.39,59.47,22100.0,34.8919,34.9153,34.8625,34.9095,22100.0
2007-05-24 11:45:00,59.48,59.53,59.47,59.51,25400.0,34.9153,34.9447,34.9095,34.933,25400.0
2007-05-24 11:50:00,59.52,59.56,59.51,59.55,16100.0,34.9388,34.9623,34.933,34.9564,16100.0
2007-05-24 11:55:00,59.55,59.55,59.52,59.55,18800.0,34.9564,34.9564,34.9388,34.9564,18800.0
2007-05-24 12:00:00,59.53,59.55,59.48,59.48,27900.0,34.9447,34.9564,34.9153,34.9153,27900.0
2007-05-24 12:05:00,59.48,59.5,59.46,59.48,18400.0,34.9153,34.9271,34.9036,34.9153,18400.0
2007-05-24 12:10:00,59.48,59.48,59.43,59.44,29100.0,34.9153,34.9153,34.886,34.8919,29100.0
2007-05-24 12:15:00,59.44,59.46,59.41,59.43,15100.0,34.8919,34.9036,34.8743,34.886,15100.0
2007-05-24 12:20:00,59.42,59.46,59.4,59.46,13500.0,34.8801,34.9036,34.8684,34.9036,13500.0
2007-05-24 12:25:00,59.45,59.49,59.45,59.46,15700.0,34.8977,34.9212,34.8977,34.9036,15700.0
2007-05-24 12:30:00,59.46,59.48,59.37,59.4,27100.0,34.9036,34.9153,34.8508,34.8684,27100.0
2007-05-24 12:35:00,59.4,59.41,59.36,59.36,17700.0,34.8684,34.8743,34.8449,34.8449,17700.0
2007-05-24 12:40:00,59.36,59.38,59.34,59.37,19900.0,34.8449,34.8566,34.8332,34.8508,19900.0
2007-05-24 12:45:00,59.37,59.44,59.36,59.41,28900.0,34.8508,34.8919,34.8449,34.8743,28900.0
2007-05-24 12:50:00,59.41,59.45,59.4,59.43,31400.0,34.8743,34.8977,34.8684,34.886,31400.0
2007-05-24 12:55:00,59.43,59.46,59.41,59.45,17400.0,34.886,34.9036,34.8743,34.8977,17400.0
2007-05-24 13:00:00,59.45,59.49,59.44,59.47,16000.0,34.8977,34.9212,34.8919,34.9095,16000.0
2007-05-24 13:05:00,59.49,59.49,59.44,59.45,22600.0,34.9212,34.9212,34.8919,34.8977,22600.0
2007-05-24 13:10:00,59.46,59.49,59.45,59.45,21700.0,34.9036,34.9212,34.8977,34.8977,21700.0
2007-05-24 13:15:00,59.46,59.5,59.46,59.47,29100.0,34.9036,34.9271,34.9036,34.9095,29100.0
2007-05-24 13:20:00,59.47,59.5,59.46,59.49,21500.0,34.9095,34.9271,34.9036,34.9212,21500.0
2007-05-24 13:25:00,59.49,59.5,59.46,59.46,11500.0,34.9212,34.9271,34.9036,34.9036,11500.0
2007-05-24 13:30:00,59.47,59.47,59.41,59.42,25700.0,34.9095,34.9095,34.8743,34.8801,25700.0
2007-05-24 13:35:00,59.43,59.45,59.37,59.42,32000.0,34.886,34.8977,34.8508,34.8801,32000.0
2007-05-24 13:40:00,59.42,59.43,59.38,59.4,24000.0,34.8801,34.886,34.8566,34.8684,24000.0
2007-05-24 13:45:00,59.4,59.43,59.38,59.38,32100.0,34.8684,34.886,34.8566,34.8566,32100.0
2007-05-24 13:50:00,59.39,59.42,59.36,59.42,33600.0,34.8625,34.8801,34.8449,34.8801,33600.0
2007-05-24 13:55:00,59.42,59.45,59.39,59.45,14400.0,34.8801,34.8977,34.8625,34.8977,14400.0
2007-05-24 14:00:00,59.45,59.45,59.34,59.34,26100.0,34.8977,34.8977,34.8332,34.8332,26100.0
2007-05-24 14:05:00,59.35,59.35,59.31,59.31,17800.0,34.839,34.839,34.8156,34.8156,17800.0
2007-05-24 14:10:00,59.32,59.35,59.27,59.27,20000.0,34.8214,34.839,34.7921,34.7921,20000.0
2007-05-24 14:15:00,59.26,59.33,59.26,59.28,22800.0,34.7862,34.8273,34.7862,34.7979,22800.0
2007-05-24 14:20:00,59.28,59.35,59.28,59.35,15900.0,34.7979,34.839,34.7979,34.839,15900.0
2007-05-24 14:25:00,59.32,59.34,59.28,59.31,24200.0,34.8214,34.8332,34.7979,34.8156,24200.0
2007-05-24 14:30:00,59.31,59.33,59.29,59.32,23000.0,34.8156,34.8273,34.8038,34.8214,23000.0
2007-05-24 14:35:00,59.3,59.31,59.21,59.25,30800.0,34.8097,34.8156,34.7569,34.7803,30800.0
2007-05-24 14:40:00,59.25,59.26,59.18,59.19,163700.0,34.7803,34.7862,34.7392,34.7451,163700.0
2007-05-24 14:45:00,59.19,59.22,59.16,59.2,84800.0,34.7451,34.7627,34.7275,34.751,84800.0
2007-05-24 14:50:00,59.2,59.2,59.17,59.17,24500.0,34.751,34.751,34.7334,34.7334,24500.0
2007-05-24 14:55:00,59.17,59.22,59.15,59.17,123700.0,34.7334,34.7627,34.7216,34.7334,123700.0
2007-05-24 15:00:00,59.19,59.25,59.16,59.18,73300.0,34.7451,34.7803,34.7275,34.7392,73300.0
2007-05-24 15:05:00,59.17,59.21,59.16,59.2,92700.0,34.7334,34.7569,34.7275,34.751,92700.0
2007-05-24 15:10:00,59.2,59.21,59.18,59.2,53700.0,34.751,34.7569,34.7392,34.751,53700.0
2007-05-24 15:15:00,59.2,59.21,59.17,59.17,66200.0,34.751,34.7569,34.7334,34.7334,66200.0
2007-05-24 15:20:00,59.17,59.23,59.15,59.22,56800.0,34.7334,34.7686,34.7216,34.7627,56800.0
2007-05-24 15:25:00,59.21,59.22,59.19,59.2,77400.0,34.7569,34.7627,34.7451,34.751,77400.0
2007-05-24 15:30:00,59.21,59.22,59.17,59.19,56200.0,34.7569,34.7627,34.7334,34.7451,56200.0
2007-05-24 15:35:00,59.19,59.2,59.15,59.15,68500.0,34.7451,34.751,34.7216,34.7216,68500.0
2007-05-24 15:40:00,59.15,59.17,59.1,59.17,82900.0,34.7216,34.7334,34.6923,34.7334,82900.0
2007-05-24 15:45:00,59.17,59.18,59.11,59.14,75900.0,34.7334,34.7392,34.6982,34.7158,75900.0
2007-05-24 15:50:00,59.14,59.17,59.09,59.09,109300.0,34.7158,34.7334,34.6864,34.6864,109300.0
2007-05-24 15:55:00,59.1,59.19,59.08,59.19,158800.0,34.6923,34.7451,34.6805,34.7451,158800.0
2007-05-25 09:30:00,58.6,59.49,58.6,59.13,55700.0,34.3988,34.9212,34.3988,34.7099,55700.0
2007-05-25 09:35:00,59.13,59.24,58.95,58.98,34700.0,34.7099,34.7745,34.6042,34.6218,34700.0
2007-05-25 09:40:00,58.98,59.13,58.98,59.08,16100.0,34.6218,34.7099,34.6218,34.6805,16100.0
2007-05-25 09:45:00,59.09,59.13,59.07,59.11,13100.0,34.6864,34.7099,34.6747,34.6982,13100.0
2007-05-25 09:50:00,59.1,59.11,58.99,59.05,28400.0,34.6923,34.6982,34.6277,34.6629,28400.0
2007-05-25 09:55:00,59.03,59.09,59.03,59.09,9200.0,34.6512,34.6864,34.6512,34.6864,9200.0
2007-05-25 10:00:00,59.09,59.13,59.02,59.13,21100.0,34.6864,34.7099,34.6453,34.7099,21100.0
2007-05-25 10:05:00,59.13,59.18,59.13,59.17,16900.0,34.7099,34.7392,34.7099,34.7334,16900.0
2007-05-25 10:10:00,59.17,59.3,59.17,59.3,19700.0,34.7334,34.8097,34.7334,34.8097,19700.0
2007-05-25 10:15:00,59.3,59.38,59.28,59.3,80800.0,34.8097,34.8566,34.7979,34.8097,80800.0
2007-05-25 10:20:00,59.29,59.3,59.25,59.29,27800.0,34.8038,34.8097,34.7803,34.8038,27800.0
2007-05-25 10:25:00,59.28,59.32,59.27,59.32,14000.0,34.7979,34.8214,34.7921,34.8214,14000.0
2007-05-25 10:30:00,59.32,59.36,59.29,59.3,42800.0,34.8214,34.8449,34.8038,34.8097,42800.0
2007-05-25 10:35:00,59.31,59.39,59.28,59.39,33300.0,34.8156,34.8625,34.7979,34.8625,33300.0
2007-05-25 10:40:00,59.4,59.5,59.37,59.5,53100.0,34.8684,34.9271,34.8508,34.9271,53100.0
2007-05-25 10:45:00,59.5,59.5,59.38,59.38,33100.0,34.9271,34.9271,34.8566,34.8566,33100.0
2007-05-25 10:50:00,59.38,59.43,59.36,59.4,25500.0,34.8566,34.886,34.8449,34.8684,25500.0
2007-05-25 10:55:00,59.41,59.42,59.39,59.41,14400.0,34.8743,34.8801,34.8625,34.8743,14400.0
2007-05-25 11:00:00,59.41,59.45,59.32,59.33,38000.0,34.8743,34.8977,34.8214,34.8273,38000.0
2007-05-25 11:05:00,59.33,59.4,59.32,59.39,47700.0,34.8273,34.8684,34.8214,34.8625,47700.0
2007-05-25 11:10:00,59.37,59.42,59.35,59.37,10100.0,34.8508,34.8801,34.839,34.8508,10100.0
2007-05-25 11:15:00,59.36,59.39,59.35,59.35,15900.0,34.8449,34.8625,34.839,34.839,15900.0
2007-05-25 11:20:00,59.36,59.36,59.26,59.28,13600.0,34.8449,34.8449,34.7862,34.7979,13600.0
2007-05-25 11:25:00,59.26,59.29,59.25,59.28,16900.0,34.7862,34.8038,34.7803,34.7979,16900.0
2007-05-25 11:30:00,59.28,59.4,59.28,59.37,17400.0,34.7979,34.8684,34.7979,34.8508,17400.0
2007-05-25 11:35:00,59.38,59.4,59.36,59.4,20500.0,34.8566,34.8684,34.8449,34.8684,20500.0
2007-05-25 11:40:00,59.39,59.39,59.34,59.34,18800.0,34.8625,34.8625,34.8332,34.8332,18800.0
2007-05-25 11:45:00,59.35,59.37,59.33,59.35,12900.0,34.839,34.8508,34.8273,34.839,12900.0
2007-05-25 11:50:00,59.36,59.38,59.35,59.38,10300.0,34.8449,34.8566,34.839,34.8566,10300.0
2007-05-25 11:55:00,59.38,59.42,59.38,59.42,28400.0,34.8566,34.8801,34.8566,34.8801,28400.0
2007-05-25 12:00:00,59.4,59.42,59.34,59.34,21100.0,34.8684,34.8801,34.8332,34.8332,21100.0
2007-05-25 12:05:00,59.34,59.34,59.32,59.33,15100.0,34.8332,34.8332,34.8214,34.8273,15100.0
2007-05-25 12:10:00,59.33,59.33,59.25,59.27,22700.0,34.8273,34.8273,34.7803,34.7921,22700.0
2007-05-25 12:15:00,59.28,59.29,59.27,59.29,12200.0,34.7979,34.8038,34.7921,34.8038,12200.0
2007-05-25 12:20:00,59.29,59.29,59.27,59.27,15200.0,34.8038,34.8038,34.7921,34.7921,15200.0
2007-05-25 12:25:00,59.27,59.28,59.22,59.27,30900.0,34.7921,34.7979,34.7627,34.7921,30900.0
2007-05-25 12:30:00,59.28,59.3,59.27,59.3,7100.0,34.7979,34.8097,34.7921,34.8097,7100.0
2007-05-25 12:35:00,59.31,59.34,59.3,59.33,9100.0,34.8156,34.8332,34.8097,34.8273,9100.0
2007-05-25 12:40:00,59.33,59.33,59.26,59.28,12500.0,34.8273,34.8273,34.7862,34.7979,12500.0
2007-05-25 12:45:00,59.28,59.3,59.27,59.28,28000.0,34.7979,34.8097,34.7921,34.7979,28000.0
2007-05-25 12:50:00,59.29,59.31,59.22,59.28,28100.0,34.8038,34.8156,34.7627,34.7979,28100.0
2007-05-25 12:55:00,59.25,59.31,59.25,59.3,6400.0,34.7803,34.8156,34.7803,34.8097,6400.0
2007-05-25 13:00:00,59.3,59.3,59.27,59.28,7700.0,34.8097,34.8097,34.7921,34.7979,7700.0
2007-05-25 13:05:00,59.27,59.29,59.24,59.24,13500.0,34.7921,34.8038,34.7745,34.7745,13500.0
2007-05-25 13:10:00,59.25,59.34,59.25,59.34,12600.0,34.7803,34.8332,34.7803,34.8332,12600.0
2007-05-25 13:15:00,59.33,59.36,59.33,59.35,10300.0,34.8273,34.8449,34.8273,34.839,10300.0
2007-05-25 13:20:00,59.36,59.38,59.34,59.36,10200.0,34.8449,34.8566,34.8332,34.8449,10200.0
2007-05-25 13:25:00,59.38,59.38,59.35,59.36,14200.0,34.8566,34.8566,34.839,34.8449,14200.0
2007-05-25 13:30:00,59.35,59.35,59.31,59.31,11300.0,34.839,34.839,34.8156,34.8156,11300.0
2007-05-25 13:35:00,59.32,59.33,59.29,59.29,8700.0,34.8214,34.8273,34.8038,34.8038,8700.0
2007-05-25 13:40:00,59.29,59.3,59.25,59.26,32900.0,34.8038,34.8097,34.7803,34.7862,32900.0
2007-05-25 13:45:00,59.26,59.27,59.21,59.21,29900.0,34.7862,34.7921,34.7569,34.7569,29900.0
2007-05-25 13:50:00,59.22,59.22,59.21,59.21,8100.0,34.7627,34.7627,34.7569,34.7569,8100.0
2007-05-25 13:55:00,59.21,59.23,59.21,59.23,8600.0,34.7569,34.7686,34.7569,34.7686,8600.0
2007-05-25 14:00:00,59.23,59.26,59.22,59.24,51900.0,34.7686,34.7862,34.7627,34.7745,51900.0
2007-05-25 14:05:00,59.24,59.24,59.21,59.22,13900.0,34.7745,34.7745,34.7569,34.7627,13900.0
2007-05-25 14:10:00,59.23,59.24,59.2,59.23,17500.0,34.7686,34.7745,34.751,34.7686,17500.0
2007-05-25 14:15:00,59.23,59.26,59.2,59.26,14500.0,34.7686,34.7862,34.751,34.7862,14500.0
2007-05-25 14:20:00,59.27,59.27,59.24,59.24,12000.0,34.7921,34.7921,34.7745,34.7745,12000.0
2007-05-25 14:25:00,59.24,59.28,59.22,59.24,12400.0,34.7745,34.7979,34.7627,34.7745,12400.0
2007-05-25 14:30:00,59.25,59.25,59.23,59.25,5700.0,34.7803,34.7803,34.7686,34.7803,5700.0
2007-05-25 14:35:00,59.24,59.29,59.24,59.26,16100.0,34.7745,34.8038,34.7745,34.7862,16100.0
2007-05-25 14:40:00,59.24,59.29,59.23,59.29,13600.0,34.7745,34.8038,34.7686,34.8038,13600.0
2007-05-25 14:45:00,59.3,59.33,59.29,59.29,21100.0,34.8097,34.8273,34.8038,34.8038,21100.0
2007-05-25 14:50:00,59.3,59.3,59.25,59.3,15600.0,34.8097,34.8097,34.7803,34.8097,15600.0
2007-05-25 14:55:00,59.3,59.38,59.28,59.31,26200.0,34.8097,34.8566,34.7979,34.8156,26200.0
2007-05-25 15:00:00,59.3,59.31,59.29,59.3,10200.0,34.8097,34.8156,34.8038,34.8097,10200.0
2007-05-25 15:05:00,59.29,59.32,59.29,59.3,13200.0,34.8038,34.8214,34.8038,34.8097,13200.0
2007-05-25 15:10:00,59.3,59.3,59.27,59.28,20700.0,34.8097,34.8097,34.7921,34.7979,20700.0
2007-05-25 15:15:00,59.28,59.31,59.26,59.31,14600.0,34.7979,34.8156,34.7862,34.8156,14600.0
2007-05-25 15:20:00,59.31,59.34,59.27,59.3,28600.0,34.8156,34.8332,34.7921,34.8097,28600.0
2007-05-25 15:25:00,59.3,59.32,59.29,59.31,11400.0,34.8097,34.8214,34.8038,34.8156,11400.0
2007-05-25 15:30:00,59.3,59.34,59.3,59.34,12500.0,34.8097,34.8332,34.8097,34.8332,12500.0
2007-05-25 15:35:00,59.34,59.35,59.28,59.29,19600.0,34.8332,34.839,34.7979,34.8038,19600.0
2007-05-25 15:40:00,59.29,59.31,59.28,59.3,18600.0,34.8038,34.8156,34.7979,34.8097,18600.0
2007-05-25 15:45:00,59.29,59.3,59.24,59.25,26300.0,34.8038,34.8097,34.7745,34.7803,26300.0
2007-05-25 15:50:00,59.24,59.3,59.24,59.26,47700.0,34.7745,34.8097,34.7745,34.7862,47700.0
2007-05-25 15:55:00,59.25,59.34,59.25,59.3,47100.0,34.7803,34.8332,34.7803,34.8097,47100.0
2007-05-29 09:30:00,59.3,59.46,59.2,59.39,97800.0,34.8097,34.9036,34.751,34.8625,97800.0
2007-05-29 09:35:00,59.38,59.4,59.2,59.3,38600.0,34.8566,34.8684,34.751,34.8097,38600.0
2007-05-29 09:40:00,59.3,59.3,59.1,59.16,39900.0,34.8097,34.8097,34.6923,34.7275,39900.0
2007-05-29 09:45:00,59.18,59.2,59.08,59.19,29200.0,34.7392,34.751,34.6805,34.7451,29200.0
2007-05-29 09:50:00,59.2,59.2,59.06,59.1,56000.0,34.751,34.751,34.6688,34.6923,56000.0
2007-05-29 09:55:00,59.11,59.13,58.8,59.01,138000.0,34.6982,34.7099,34.5162,34.6395,138000.0
2007-05-29 10:00:00,59.0,59.06,58.96,58.97,36900.0,34.6336,34.6688,34.6101,34.616,36900.0
2007-05-29 10:05:00,58.98,59.06,58.95,59.0,39900.0,34.6218,34.6688,34.6042,34.6336,39900.0
2007-05-29 10:10:00,58.99,59.05,58.98,59.02,29200.0,34.6277,34.6629,34.6218,34.6453,29200.0
2007-05-29 10:15:00,59.05,59.05,58.98,59.03,24200.0,34.6629,34.6629,34.6218,34.6512,24200.0
2007-05-29 10:20:00,59.02,59.1,58.99,59.08,121900.0,34.6453,34.6923,34.6277,34.6805,121900.0
2007-05-29 10:25:00,59.08,59.17,59.08,59.17,25300.0,34.6805,34.7334,34.6805,34.7334,25300.0
2007-05-29 10:30:00,59.18,59.23,59.11,59.13,33200.0,34.7392,34.7686,34.6982,34.7099,33200.0
2007-05-29 10:35:00,59.14,59.19,59.13,59.19,10500.0,34.7158,34.7451,34.7099,34.7451,10500.0
2007-05-29 10:40:00,59.19,59.26,59.18,59.25,70500.0,34.7451,34.7862,34.7392,34.7803,70500.0
2007-05-29 10:45:00,59.25,59.27,59.22,59.24,42500.0,34.7803,34.7921,34.7627,34.7745,42500.0
2007-05-29 10:50:00,59.23,59.25,59.22,59.25,33400.0,34.7686,34.7803,34.7627,34.7803,33400.0
2007-05-29 10:55:00,59.25,59.25,59.23,59.23,38300.0,34.7803,34.7803,34.7686,34.7686,38300.0
2007-05-29 11:00:00,59.24,59.24,59.22,59.24,27400.0,34.7745,34.7745,34.7627,34.7745,27400.0
2007-05-29 11:05:00,59.24,59.24,59.17,59.19,38800.0,34.7745,34.7745,34.7334,34.7451,38800.0
2007-05-29 11:10:00,59.19,59.25,59.18,59.23,37700.0,34.7451,34.7803,34.7392,34.7686,37700.0
2007-05-29 11:15:00,59.24,59.28,59.21,59.22,62800.0,34.7745,34.7979,34.7569,34.7627,62800.0
2007-05-29 11:20:00,59.21,59.25,59.21,59.25,23500.0,34.7569,34.7803,34.7569,34.7803,23500.0
2007-05-29 11:25:00,59.23,59.27,59.22,59.23,44100.0,34.7686,34.7921,34.7627,34.7686,44100.0
2007-05-29 11:30:00,59.24,59.25,59.19,59.23,36100.0,34.7745,34.7803,34.7451,34.7686,36100.0
2007-05-29 11:35:00,59.23,59.24,59.21,59.24,18700.0,34.7686,34.7745,34.7569,34.7745,18700.0
2007-05-29 11:40:00,59.23,59.24,59.23,59.24,20400.0,34.7686,34.7745,34.7686,34.7745,20400.0
2007-05-29 11:45:00,59.24,59.25,59.23,59.24,26900.0,34.7745,34.7803,34.7686,34.7745,26900.0
2007-05-29 11:50:00,59.24,59.24,59.23,59.23,19000.0,34.7745,34.7745,34.7686,34.7686,19000.0
2007-05-29 11:55:00,59.23,59.25,59.18,59.19,55000.0,34.7686,34.7803,34.7392,34.7451,55000.0
2007-05-29 12:00:00,59.19,59.2,59.12,59.15,49100.0,34.7451,34.751,34.704,34.7216,49100.0
2007-05-29 12:05:00,59.15,59.23,59.14,59.22,24800.0,34.7216,34.7686,34.7158,34.7627,24800.0
2007-05-29 12:10:00,59.22,59.25,59.19,59.19,42300.0,34.7627,34.7803,34.7451,34.7451,42300.0
2007-05-29 12:15:00,59.19,59.23,59.16,59.22,32900.0,34.7451,34.7686,34.7275,34.7627,32900.0
2007-05-29 12:20:00,59.22,59.23,59.18,59.2,26500.0,34.7627,34.7686,34.7392,34.751,26500.0
2007-05-29 12:25:00,59.19,59.24,59.19,59.22,18700.0,34.7451,34.7745,34.7451,34.7627,18700.0
2007-05-29 12:30:00,59.22,59.23,59.18,59.21,28900.0,34.7627,34.7686,34.7392,34.7569,28900.0
2007-05-29 12:35:00,59.21,59.23,59.19,59.21,28000.0,34.7569,34.7686,34.7451,34.7569,28000.0
2007-05-29 12:40:00,59.2,59.21,59.19,59.2,21100.0,34.751,34.7569,34.7451,34.751,21100.0
2007-05-29 12:45:00,59.2,59.22,59.2,59.22,23900.0,34.751,34.7627,34.751,34.7627,23900.0
2007-05-29 12:50:00,59.22,59.25,59.21,59.25,25300.0,34.7627,34.7803,34.7569,34.7803,25300.0
2007-05-29 12:55:00,59.25,59.27,59.22,59.24,48900.0,34.7803,34.7921,34.7627,34.7745,48900.0
2007-05-29 13:00:00,59.24,59.25,59.23,59.25,20600.0,34.7745,34.7803,34.7686,34.7803,20600.0
2007-05-29 13:05:00,59.24,59.3,59.24,59.3,14400.0,34.7745,34.8097,34.7745,34.8097,14400.0
2007-05-29 13:10:00,59.3,59.34,59.29,59.33,33200.0,34.8097,34.8332,34.8038,34.8273,33200.0
2007-05-29 13:15:00,59.33,59.34,59.33,59.33,25600.0,34.8273,34.8332,34.8273,34.8273,25600.0
2007-05-29 13:20:00,59.33,59.33,59.17,59.17,52300.0,34.8273,34.8273,34.7334,34.7334,52300.0
2007-05-29 13:25:00,59.17,59.23,59.14,59.23,40700.0,34.7334,34.7686,34.7158,34.7686,40700.0
2007-05-29 13:30:00,59.22,59.28,59.2,59.27,70500.0,34.7627,34.7979,34.751,34.7921,70500.0
2007-05-29 13:35:00,59.26,59.27,59.17,59.22,33300.0,34.7862,34.7921,34.7334,34.7627,33300.0
2007-05-29 13:40:00,59.22,59.28,59.22,59.24,31600.0,34.7627,34.7979,34.7627,34.7745,31600.0
2007-05-29 13:45:00,59.23,59.23,59.2,59.21,13200.0,34.7686,34.7686,34.751,34.7569,13200.0
2007-05-29 13:50:00,59.21,59.29,59.2,59.29,25700.0,34.7569,34.8038,34.751,34.8038,25700.0
2007-05-29 13:55:00,59.3,59.38,59.28,59.36,68100.0,34.8097,34.8566,34.7979,34.8449,68100.0
2007-05-29 14:00:00,59.36,59.37,59.28,59.3,67300.0,34.8449,34.8508,34.7979,34.8097,67300.0
2007-05-29 14:05:00,59.3,59.39,59.3,59.37,56400.0,34.8097,34.8625,34.8097,34.8508,56400.0
2007-05-29 14:10:00,59.37,59.39,59.33,59.34,40800.0,34.8508,34.8625,34.8273,34.8332,40800.0
2007-05-29 14:15:00,59.34,59.34,59.32,59.33,27100.0,34.8332,34.8332,34.8214,34.8273,27100.0
2007-05-29 14:20:00,59.33,59.36,59.32,59.36,19300.0,34.8273,34.8449,34.8214,34.8449,19300.0
2007-05-29 14:25:00,59.35,59.37,59.34,59.36,47300.0,34.839,34.8508,34.8332,34.8449,47300.0
2007-05-29 14:30:00,59.37,59.37,59.31,59.33,24900.0,34.8508,34.8508,34.8156,34.8273,24900.0
2007-05-29 14:35:00,59.33,59.37,59.33,59.37,20700.0,34.8273,34.8508,34.8273,34.8508,20700.0
2007-05-29 14:40:00,59.36,59.38,59.29,59.34,46900.0,34.8449,34.8566,34.8038,34.8332,46900.0
2007-05-29 14:45:00,59.34,59.38,59.3,59.36,45700.0,34.8332,34.8566,34.8097,34.8449,45700.0
2007-05-29 14:50:00,59.36,59.38,59.36,59.37,16800.0,34.8449,34.8566,34.8449,34.8508,16800.0
2007-05-29 14:55:00,59.37,59.4,59.34,59.39,40000.0,34.8508,34.8684,34.8332,34.8625,40000.0
2007-05-29 15:00:00,59.38,59.4,59.34,59.39,21100.0,34.8566,34.8684,34.8332,34.8625,21100.0
2007-05-29 15:05:00,59.4,59.41,59.36,59.4,30400.0,34.8684,34.8743,34.8449,34.8684,30400.0
2007-05-29 15:10:00,59.4,59.46,59.39,59.46,28100.0,34.8684,34.9036,34.8625,34.9036,28100.0
2007-05-29 15:15:00,59.46,59.48,59.4,59.41,50300.0,34.9036,34.9153,34.8684,34.8743,50300.0
2007-05-29 15:20:00,59.42,59.43,59.39,59.41,32400.0,34.8801,34.886,34.8625,34.8743,32400.0
2007-05-29 15:25:00,59.41,59.44,59.38,59.43,39800.0,34.8743,34.8919,34.8566,34.886,39800.0
2007-05-29 15:30:00,59.43,59.43,59.37,59.39,40900.0,34.886,34.886,34.8508,34.8625,40900.0
2007-05-29 15:35:00,59.39,59.42,59.38,59.41,47900.0,34.8625,34.8801,34.8566,34.8743,47900.0
2007-05-29 15:40:00,59.41,59.49,59.41,59.49,48900.0,34.8743,34.9212,34.8743,34.9212,48900.0
2007-05-29 15:45:00,59.48,59.52,59.46,59.47,53900.0,34.9153,34.9388,34.9036,34.9095,53900.0
2007-05-29 15:50:00,59.48,59.54,59.42,59.53,70700.0,34.9153,34.9506,34.8801,34.9447,70700.0
2007-05-29 15:55:00,59.52,59.53,59.46,59.47,75400.0,34.9388,34.9447,34.9036,34.9095,75400.0
2007-05-30 09:30:00,59.01,59.12,59.0,59.09,85200.0,34.6395,34.704,34.6336,34.6864,85200.0
2007-05-30 09:35:00,59.09,59.09,58.9,58.97,45400.0,34.6864,34.6864,34.5749,34.616,45400.0
2007-05-30 09:40:00,58.98,59.0,58.82,58.82,55700.0,34.6218,34.6336,34.5279,34.5279,55700.0
2007-05-30 09:45:00,58.85,58.91,58.75,58.75,65100.0,34.5455,34.5808,34.4868,34.4868,65100.0
2007-05-30 09:50:00,58.75,58.76,58.66,58.72,60100.0,34.4868,34.4927,34.434,34.4692,60100.0
2007-05-30 09:55:00,58.72,58.74,58.63,58.73,59000.0,34.4692,34.481,34.4164,34.4751,59000.0
2007-05-30 10:00:00,58.73,58.83,58.72,58.82,63100.0,34.4751,34.5338,34.4692,34.5279,63100.0
2007-05-30 10:05:00,58.83,59.06,58.81,59.04,74700.0,34.5338,34.6688,34.5221,34.6571,74700.0
2007-05-30 10:10:00,59.02,59.04,58.89,58.92,55200.0,34.6453,34.6571,34.569,34.5866,55200.0
2007-05-30 10:15:00,58.92,59.0,58.91,59.0,59300.0,34.5866,34.6336,34.5808,34.6336,59300.0
2007-05-30 10:20:00,59.0,59.0,58.88,58.93,29900.0,34.6336,34.6336,34.5631,34.5925,29900.0
2007-05-30 10:25:00,58.92,58.92,58.89,58.89,36900.0,34.5866,34.5866,34.569,34.569,36900.0
2007-05-30 10:30:00,58.9,58.91,58.84,58.89,99700.0,34.5749,34.5808,34.5397,34.569,99700.0
2007-05-30 10:35:00,58.89,58.91,58.84,58.89,70300.0,34.569,34.5808,34.5397,34.569,70300.0
2007-05-30 10:40:00,58.89,58.91,58.81,58.89,79700.0,34.569,34.5808,34.5221,34.569,79700.0
2007-05-30 10:45:00,58.89,58.92,58.84,58.9,96200.0,34.569,34.5866,34.5397,34.5749,96200.0
2007-05-30 10:50:00,58.9,58.92,58.87,58.9,65100.0,34.5749,34.5866,34.5573,34.5749,65100.0
2007-05-30 10:55:00,58.91,58.92,58.85,58.86,43900.0,34.5808,34.5866,34.5455,34.5514,43900.0
2007-05-30 11:00:00,58.87,58.88,58.83,58.85,33000.0,34.5573,34.5631,34.5338,34.5455,33000.0
2007-05-30 11:05:00,58.86,58.86,58.84,58.85,40600.0,34.5514,34.5514,34.5397,34.5455,40600.0
2007-05-30 11:10:00,58.85,58.86,58.83,58.85,37500.0,34.5455,34.5514,34.5338,34.5455,37500.0
2007-05-30 11:15:00,58.85,58.87,58.84,58.86,28800.0,34.5455,34.5573,34.5397,34.5514,28800.0
2007-05-30 11:20:00,58.87,58.95,58.85,58.93,36200.0,34.5573,34.6042,34.5455,34.5925,36200.0
2007-05-30 11:25:00,58.92,58.96,58.91,58.95,33100.0,34.5866,34.6101,34.5808,34.6042,33100.0
2007-05-30 11:30:00,58.96,58.97,58.84,58.85,32500.0,34.6101,34.616,34.5397,34.5455,32500.0
2007-05-30 11:35:00,58.85,58.86,58.81,58.84,20900.0,34.5455,34.5514,34.5221,34.5397,20900.0
2007-05-30 11:40:00,58.84,58.88,58.84,58.86,23900.0,34.5397,34.5631,34.5397,34.5514,23900.0
2007-05-30 11:45:00,58.86,58.87,58.79,58.79,32400.0,34.5514,34.5573,34.5103,34.5103,32400.0
2007-05-30 11:50:00,58.8,58.85,58.79,58.84,22500.0,34.5162,34.5455,34.5103,34.5397,22500.0
2007-05-30 11:55:00,58.84,58.84,58.8,58.82,16100.0,34.5397,34.5397,34.5162,34.5279,16100.0
2007-05-30 12:00:00,58.8,58.83,58.8,58.82,18200.0,34.5162,34.5338,34.5162,34.5279,18200.0
2007-05-30 12:05:00,58.82,58.83,58.78,58.81,33800.0,34.5279,34.5338,34.5044,34.5221,33800.0
2007-05-30 12:10:00,58.81,58.81,58.75,58.75,34800.0,34.5221,34.5221,34.4868,34.4868,34800.0
2007-05-30 12:15:00,58.76,58.78,58.74,58.75,46800.0,34.4927,34.5044,34.481,34.4868,46800.0
2007-05-30 12:20:00,58.76,58.8,58.75,58.77,25300.0,34.4927,34.5162,34.4868,34.4986,25300.0
2007-05-30 12:25:00,58.76,58.86,58.76,58.85,37500.0,34.4927,34.5514,34.4927,34.5455,37500.0
2007-05-30 12:30:00,58.85,58.87,58.84,58.85,22500.0,34.5455,34.5573,34.5397,34.5455,22500.0
2007-05-30 12:35:00,58.85,58.86,58.83,58.85,15800.0,34.5455,34.5514,34.5338,34.5455,15800.0
2007-05-30 12:40:00,58.85,58.85,58.83,58.84,14300.0,34.5455,34.5455,34.5338,34.5397,14300.0
2007-05-30 12:45:00,58.84,58.85,58.81,58.82,16700.0,34.5397,34.5455,34.5221,34.5279,16700.0
2007-05-30 12:50:00,58.82,58.84,58.73,58.73,26900.0,34.5279,34.5397,34.4751,34.4751,26900.0
2007-05-30 12:55:00,58.73,58.74,58.71,58.72,25600.0,34.4751,34.481,34.4634,34.4692,25600.0
2007-05-30 13:00:00,58.72,58.73,58.7,58.72,46900.0,34.4692,34.4751,34.4575,34.4692,46900.0
2007-05-30 13:05:00,58.72,58.73,58.58,58.61,133000.0,34.4692,34.4751,34.387,34.4046,133000.0
2007-05-30 13:10:00,58.61,58.67,58.6,58.64,32700.0,34.4046,34.4399,34.3988,34.4223,32700.0
2007-05-30 13:15:00,58.63,58.65,58.63,58.65,17200.0,34.4164,34.4281,34.4164,34.4281,17200.0
2007-05-30 13:20:00,58.65,58.68,58.63,58.65,22300.0,34.4281,34.4457,34.4164,34.4281,22300.0
2007-05-30 13:25:00,58.64,58.68,58.62,58.67,29000.0,34.4223,34.4457,34.4105,34.4399,29000.0
2007-05-30 13:30:00,58.68,58.71,58.68,58.71,22900.0,34.4457,34.4634,34.4457,34.4634,22900.0
2007-05-30 13:35:00,58.7,58.7,58.63,58.63,36400.0,34.4575,34.4575,34.4164,34.4164,36400.0
2007-05-30 13:40:00,58.63,58.67,58.63,58.63,36500.0,34.4164,34.4399,34.4164,34.4164,36500.0
2007-05-30 13:45:00,58.62,58.65,58.61,58.65,18100.0,34.4105,34.4281,34.4046,34.4281,18100.0
2007-05-30 13:50:00,58.64,58.68,58.64,58.67,15800.0,34.4223,34.4457,34.4223,34.4399,15800.0
2007-05-30 13:55:00,58.67,58.74,58.66,58.74,28100.0,34.4399,34.481,34.434,34.481,28100.0
2007-05-30 14:00:00,58.73,58.73,58.64,58.66,79700.0,34.4751,34.4751,34.4223,34.434,79700.0
2007-05-30 14:05:00,58.66,58.7,58.55,58.66,112400.0,34.434,34.4575,34.3694,34.434,112400.0
2007-05-30 14:10:00,58.66,58.72,58.52,58.72,103300.0,34.434,34.4692,34.3518,34.4692,103300.0
2007-05-30 14:15:00,58.73,58.79,58.72,58.77,36500.0,34.4751,34.5103,34.4692,34.4986,36500.0
2007-05-30 14:20:00,58.76,58.76,58.63,58.72,33900.0,34.4927,34.4927,34.4164,34.4692,33900.0
2007-05-30 14:25:00,58.72,58.89,58.72,58.88,50900.0,34.4692,34.569,34.4692,34.5631,50900.0
2007-05-30 14:30:00,58.88,58.99,58.84,58.95,60500.0,34.5631,34.6277,34.5397,34.6042,60500.0
2007-05-30 14:35:00,58.96,59.0,58.94,58.96,45900.0,34.6101,34.6336,34.5984,34.6101,45900.0
2007-05-30 14:40:00,58.96,59.06,58.96,59.06,44200.0,34.6101,34.6688,34.6101,34.6688,44200.0
2007-05-30 14:45:00,59.06,59.09,58.91,58.91,101800.0,34.6688,34.6864,34.5808,34.5808,101800.0
2007-05-30 14:50:00,58.9,58.98,58.86,58.98,27600.0,34.5749,34.6218,34.5514,34.6218,27600.0
2007-05-30 14:55:00,58.98,59.06,58.97,59.04,34300.0,34.6218,34.6688,34.616,34.6571,34300.0
2007-05-30 15:00:00,59.04,59.09,59.04,59.08,59000.0,34.6571,34.6864,34.6571,34.6805,59000.0
2007-05-30 15:05:00,59.08,59.11,59.05,59.07,116000.0,34.6805,34.6982,34.6629,34.6747,116000.0
2007-05-30 15:10:00,59.08,59.11,59.05,59.08,40700.0,34.6805,34.6982,34.6629,34.6805,40700.0
2007-05-30 15:15:00,59.08,59.1,59.08,59.08,45800.0,34.6805,34.6923,34.6805,34.6805,45800.0
2007-05-30 15:20:00,59.09,59.1,59.01,59.03,32600.0,34.6864,34.6923,34.6395,34.6512,32600.0
2007-05-30 15:25:00,59.03,59.07,59.0,59.05,62600.0,34.6512,34.6747,34.6336,34.6629,62600.0
2007-05-30 15:30:00,59.05,59.15,59.04,59.13,70100.0,34.6629,34.7216,34.6571,34.7099,70100.0
2007-05-30 15:35:00,59.15,59.16,59.04,59.04,70600.0,34.7216,34.7275,34.6571,34.6571,70600.0
2007-05-30 15:40:00,59.05,59.2,59.05,59.19,135100.0,34.6629,34.751,34.6629,34.7451,135100.0
2007-05-30 15:45:00,59.2,59.26,59.19,59.24,112700.0,34.751,34.7862,34.7451,34.7745,112700.0
2007-05-30 15:50:00,59.23,59.27,59.19,59.22,114100.0,34.7686,34.7921,34.7451,34.7627,114100.0
2007-05-30 15:55:00,59.22,59.26,59.19,59.25,169700.0,34.7627,34.7862,34.7451,34.7803,169700.0
2007-05-31 09:30:00,59.25,59.3,59.11,59.26,87300.0,34.7803,34.8097,34.6982,34.7862,87300.0
2007-05-31 09:35:00,59.27,59.35,59.24,59.33,19600.0,34.7921,34.839,34.7745,34.8273,19600.0
2007-05-31 09:40:00,59.34,59.39,59.33,59.34,18300.0,34.8332,34.8625,34.8273,34.8332,18300.0
2007-05-31 09:45:00,59.33,59.34,59.2,59.22,38400.0,34.8273,34.8332,34.751,34.7627,38400.0
2007-05-31 09:50:00,59.24,59.3,59.22,59.25,41100.0,34.7745,34.8097,34.7627,34.7803,41100.0
2007-05-31 09:55:00,59.23,59.26,59.17,59.19,43000.0,34.7686,34.7862,34.7334,34.7451,43000.0
2007-05-31 10:00:00,59.18,59.21,59.08,59.12,74800.0,34.7392,34.7569,34.6805,34.704,74800.0
2007-05-31 10:05:00,59.12,59.17,59.1,59.14,32800.0,34.704,34.7334,34.6923,34.7158,32800.0
2007-05-31 10:10:00,59.15,59.15,59.06,59.1,49700.0,34.7216,34.7216,34.6688,34.6923,49700.0
2007-05-31 10:15:00,59.09,59.1,58.97,59.0,85400.0,34.6864,34.6923,34.616,34.6336,85400.0
2007-05-31 10:20:00,58.99,59.03,58.97,59.0,75100.0,34.6277,34.6512,34.616,34.6336,75100.0
2007-05-31 10:25:00,58.99,59.0,58.98,59.0,41100.0,34.6277,34.6336,34.6218,34.6336,41100.0
2007-05-31 10:30:00,59.0,59.19,58.96,58.97,39800.0,34.6336,34.7451,34.6101,34.616,39800.0
2007-05-31 10:35:00,58.98,59.0,58.96,58.98,26600.0,34.6218,34.6336,34.6101,34.6218,26600.0
2007-05-31 10:40:00,58.99,59.0,58.96,58.97,21800.0,34.6277,34.6336,34.6101,34.616,21800.0
2007-05-31 10:45:00,58.97,58.99,58.93,58.94,43100.0,34.616,34.6277,34.5925,34.5984,43100.0
2007-05-31 10:50:00,58.94,59.0,58.94,58.99,44000.0,34.5984,34.6336,34.5984,34.6277,44000.0
2007-05-31 10:55:00,58.99,59.0,58.98,59.0,37300.0,34.6277,34.6336,34.6218,34.6336,37300.0
2007-05-31 11:00:00,59.0,59.0,58.97,58.98,42000.0,34.6336,34.6336,34.616,34.6218,42000.0
2007-05-31 11:05:00,58.98,58.99,58.97,58.98,36500.0,34.6218,34.6277,34.616,34.6218,36500.0
2007-05-31 11:10:00,58.98,58.99,58.97,58.99,26600.0,34.6218,34.6277,34.616,34.6277,26600.0
2007-05-31 11:15:00,58.99,59.0,58.94,58.98,83900.0,34.6277,34.6336,34.5984,34.6218,83900.0
2007-05-31 11:20:00,58.97,59.0,58.94,59.0,32300.0,34.616,34.6336,34.5984,34.6336,32300.0
2007-05-31 11:25:00,59.0,59.0,58.95,58.96,41100.0,34.6336,34.6336,34.6042,34.6101,41100.0
2007-05-31 11:30:00,58.97,59.03,58.96,59.03,27500.0,34.616,34.6512,34.6101,34.6512,27500.0
2007-05-31 11:35:00,59.03,59.04,58.98,58.99,36100.0,34.6512,34.6571,34.6218,34.6277,36100.0
2007-05-31 11:40:00,59.0,59.01,58.98,58.99,26600.0,34.6336,34.6395,34.6218,34.6277,26600.0
2007-05-31 11:45:00,58.99,59.0,58.98,58.98,11900.0,34.6277,34.6336,34.6218,34.6218,11900.0
2007-05-31 11:50:00,58.99,59.0,58.98,58.99,18400.0,34.6277,34.6336,34.6218,34.6277,18400.0
2007-05-31 11:55:00,59.0,59.0,58.99,59.0,13300.0,34.6336,34.6336,34.6277,34.6336,13300.0
2007-05-31 12:00:00,59.0,59.0,58.95,58.97,72300.0,34.6336,34.6336,34.6042,34.616,72300.0
2007-05-31 12:05:00,58.98,59.01,58.96,59.0,34400.0,34.6218,34.6395,34.6101,34.6336,34400.0
2007-05-31 12:10:00,59.0,59.0,58.98,58.99,36300.0,34.6336,34.6336,34.6218,34.6277,36300.0
2007-05-31 12:15:00,58.99,59.0,58.99,59.0,11300.0,34.6277,34.6336,34.6277,34.6336,11300.0
2007-05-31 12:20:00,58.99,59.0,58.97,58.99,14600.0,34.6277,34.6336,34.616,34.6277,14600.0
2007-05-31 12:25:00,58.99,59.0,58.96,58.96,23400.0,34.6277,34.6336,34.6101,34.6101,23400.0
2007-05-31 12:30:00,58.95,58.95,58.92,58.93,20600.0,34.6042,34.6042,34.5866,34.5925,20600.0
2007-05-31 12:35:00,58.94,58.96,58.93,58.95,17600.0,34.5984,34.6101,34.5925,34.6042,17600.0
2007-05-31 12:40:00,58.95,58.99,58.95,58.95,43700.0,34.6042,34.6277,34.6042,34.6042,43700.0
2007-05-31 12:45:00,58.96,58.96,58.91,58.95,28800.0,34.6101,34.6101,34.5808,34.6042,28800.0
2007-05-31 12:50:00,58.94,58.95,58.91,58.94,18100.0,34.5984,34.6042,34.5808,34.5984,18100.0
2007-05-31 12:55:00,58.93,58.95,58.92,58.95,10300.0,34.5925,34.6042,34.5866,34.6042,10300.0
2007-05-31 13:00:00,58.93,58.95,58.93,58.94,17300.0,34.5925,34.6042,34.5925,34.5984,17300.0
2007-05-31 13:05:00,58.93,58.95,58.86,58.87,28800.0,34.5925,34.6042,34.5514,34.5573,28800.0
2007-05-31 13:10:00,58.88,58.93,58.87,58.88,39500.0,34.5631,34.5925,34.5573,34.5631,39500.0
2007-05-31 13:15:00,58.87,58.89,58.86,58.89,25100.0,34.5573,34.569,34.5514,34.569,25100.0
2007-05-31 13:20:00,58.9,58.9,58.8,58.8,52800.0,34.5749,34.5749,34.5162,34.5162,52800.0
2007-05-31 13:25:00,58.8,58.8,58.6,58.71,143000.0,34.5162,34.5162,34.3988,34.4634,143000.0
2007-05-31 13:30:00,58.71,58.72,58.69,58.71,54600.0,34.4634,34.4692,34.4516,34.4634,54600.0
2007-05-31 13:35:00,58.7,58.72,58.67,58.68,28200.0,34.4575,34.4692,34.4399,34.4457,28200.0
2007-05-31 13:40:00,58.68,58.7,58.59,58.65,54300.0,34.4457,34.4575,34.3929,34.4281,54300.0
2007-05-31 13:45:00,58.85,58.85,58.6,58.65,54000.0,34.5455,34.5455,34.3988,34.4281,54000.0
2007-05-31 13:50:00,58.65,58.66,58.56,58.62,65100.0,34.4281,34.434,34.3753,34.4105,65100.0
2007-05-31 13:55:00,58.62,58.62,58.56,58.57,81900.0,34.4105,34.4105,34.3753,34.3812,81900.0
2007-05-31 14:00:00,58.58,58.62,58.55,58.61,76500.0,34.387,34.4105,34.3694,34.4046,76500.0
2007-05-31 14:05:00,58.6,58.68,58.59,58.6,79900.0,34.3988,34.4457,34.3929,34.3988,79900.0
2007-05-31 14:10:00,58.6,58.65,58.6,58.64,30900.0,34.3988,34.4281,34.3988,34.4223,30900.0
2007-05-31 14:15:00,58.64,58.64,58.57,58.58,87600.0,34.4223,34.4223,34.3812,34.387,87600.0
2007-05-31 14:20:00,58.57,58.6,58.55,58.6,50400.0,34.3812,34.3988,34.3694,34.3988,50400.0
2007-05-31 14:25:00,58.59,58.6,58.55,58.57,83000.0,34.3929,34.3988,34.3694,34.3812,83000.0
2007-05-31 14:30:00,58.57,58.57,58.54,58.55,64800.0,34.3812,34.3812,34.3636,34.3694,64800.0
2007-05-31 14:35:00,58.55,58.56,58.48,58.51,82900.0,34.3694,34.3753,34.3283,34.3459,82900.0
2007-05-31 14:40:00,58.49,58.5,58.44,58.49,59100.0,34.3342,34.3401,34.3049,34.3342,59100.0
2007-05-31 14:45:00,58.49,58.5,58.45,58.48,76600.0,34.3342,34.3401,34.3107,34.3283,76600.0
2007-05-31 14:50:00,58.48,58.49,58.42,58.43,92200.0,34.3283,34.3342,34.2931,34.299,92200.0
2007-05-31 14:55:00,58.44,58.45,58.39,58.4,97000.0,34.3049,34.3107,34.2755,34.2814,97000.0
2007-05-31 15:00:00,58.41,58.43,58.39,58.42,47500.0,34.2872,34.299,34.2755,34.2931,47500.0
2007-05-31 15:05:00,58.42,58.43,58.38,58.4,116400.0,34.2931,34.299,34.2696,34.2814,116400.0
2007-05-31 15:10:00,58.39,58.49,58.39,58.48,198000.0,34.2755,34.3342,34.2755,34.3283,198000.0
2007-05-31 15:15:00,58.48,58.52,58.43,58.51,146600.0,34.3283,34.3518,34.299,34.3459,146600.0
2007-05-31 15:20:00,58.5,58.59,58.5,58.59,50200.0,34.3401,34.3929,34.3401,34.3929,50200.0
2007-05-31 15:25:00,58.59,58.61,58.56,58.58,57900.0,34.3929,34.4046,34.3753,34.387,57900.0
2007-05-31 15:30:00,58.57,58.64,58.56,58.63,55800.0,34.3812,34.4223,34.3753,34.4164,55800.0
2007-05-31 15:35:00,58.62,58.72,58.58,58.68,142700.0,34.4105,34.4692,34.387,34.4457,142700.0
2007-05-31 15:40:00,58.67,58.73,58.66,58.7,173800.0,34.4399,34.4751,34.434,34.4575,173800.0
2007-05-31 15:45:00,58.7,58.72,58.66,58.67,133300.0,34.4575,34.4692,34.434,34.4399,133300.0
2007-05-31 15:50:00,58.67,58.7,58.6,58.65,181400.0,34.4399,34.4575,34.3988,34.4281,181400.0
2007-05-31 15:55:00,58.65,58.66,58.58,58.58,204800.0,34.4281,34.434,34.387,34.387,204800.0
2007-06-01 09:30:00,58.73,58.83,58.62,58.7,78200.0,34.4751,34.5338,34.4105,34.4575,78200.0
2007-06-01 09:35:00,58.69,58.71,58.52,58.58,45600.0,34.4516,34.4634,34.3518,34.387,45600.0
2007-06-01 09:40:00,58.58,58.73,58.57,58.72,43300.0,34.387,34.4751,34.3812,34.4692,43300.0
2007-06-01 09:45:00,58.71,58.71,58.56,58.61,24800.0,34.4634,34.4634,34.3753,34.4046,24800.0
2007-06-01 09:50:00,58.61,58.73,58.58,58.7,49000.0,34.4046,34.4751,34.387,34.4575,49000.0
2007-06-01 09:55:00,58.7,58.72,58.66,58.66,19900.0,34.4575,34.4692,34.434,34.434,19900.0
2007-06-01 10:00:00,58.67,58.82,58.6,58.79,44800.0,34.4399,34.5279,34.3988,34.5103,44800.0
2007-06-01 10:05:00,58.79,58.79,58.73,58.76,27800.0,34.5103,34.5103,34.4751,34.4927,27800.0
2007-06-01 10:10:00,58.76,58.78,58.7,58.77,25800.0,34.4927,34.5044,34.4575,34.4986,25800.0
2007-06-01 10:15:00,58.78,58.8,58.76,58.79,74800.0,34.5044,34.5162,34.4927,34.5103,74800.0
2007-06-01 10:20:00,58.81,58.81,58.72,58.72,18400.0,34.5221,34.5221,34.4692,34.4692,18400.0
2007-06-01 10:25:00,58.71,58.72,58.64,58.65,53000.0,34.4634,34.4692,34.4223,34.4281,53000.0
2007-06-01 10:30:00,58.66,58.66,58.55,58.59,58700.0,34.434,34.434,34.3694,34.3929,58700.0
2007-06-01 10:35:00,58.6,58.63,58.59,58.6,40800.0,34.3988,34.4164,34.3929,34.3988,40800.0
2007-06-01 10:40:00,58.59,58.62,58.55,58.58,70500.0,34.3929,34.4105,34.3694,34.387,70500.0
2007-06-01 10:45:00,58.58,58.69,58.58,58.64,130300.0,34.387,34.4516,34.387,34.4223,130300.0
2007-06-01 10:50:00,58.64,58.65,58.5,58.57,90100.0,34.4223,34.4281,34.3401,34.3812,90100.0
2007-06-01 10:55:00,58.57,58.59,58.5,58.58,68800.0,34.3812,34.3929,34.3401,34.387,68800.0
2007-06-01 11:00:00,58.57,58.64,58.54,58.62,43000.0,34.3812,34.4223,34.3636,34.4105,43000.0
2007-06-01 11:05:00,58.61,58.65,58.55,58.6,40400.0,34.4046,34.4281,34.3694,34.3988,40400.0
2007-06-01 11:10:00,58.61,58.62,58.5,58.51,16800.0,34.4046,34.4105,34.3401,34.3459,16800.0
2007-06-01 11:15:00,58.51,58.58,58.51,58.53,31400.0,34.3459,34.387,34.3459,34.3577,31400.0
2007-06-01 11:20:00,58.53,58.54,58.44,58.44,28200.0,34.3577,34.3636,34.3049,34.3049,28200.0
2007-06-01 11:25:00,58.44,58.51,58.43,58.5,24500.0,34.3049,34.3459,34.299,34.3401,24500.0
2007-06-01 11:30:00,58.51,58.53,58.48,58.5,24900.0,34.3459,34.3577,34.3283,34.3401,24900.0
2007-06-01 11:35:00,58.5,58.55,58.47,58.52,82200.0,34.3401,34.3694,34.3225,34.3518,82200.0
2007-06-01 11:40:00,58.52,58.59,58.48,58.58,20100.0,34.3518,34.3929,34.3283,34.387,20100.0
2007-06-01 11:45:00,58.58,58.6,58.54,58.54,21800.0,34.387,34.3988,34.3636,34.3636,21800.0
2007-06-01 11:50:00,58.54,58.59,58.5,58.58,37500.0,34.3636,34.3929,34.3401,34.387,37500.0
2007-06-01 11:55:00,58.58,58.58,58.47,58.47,36400.0,34.387,34.387,34.3225,34.3225,36400.0
2007-06-01 12:00:00,58.49,58.53,58.47,58.49,19000.0,34.3342,34.3577,34.3225,34.3342,19000.0
2007-06-01 12:05:00,58.49,58.5,58.42,58.44,22400.0,34.3342,34.3401,34.2931,34.3049,22400.0
2007-06-01 12:10:00,58.44,58.51,58.44,58.5,26400.0,34.3049,34.3459,34.3049,34.3401,26400.0
2007-06-01 12:15:00,58.51,58.55,58.5,58.53,26600.0,34.3459,34.3694,34.3401,34.3577,26600.0
2007-06-01 12:20:00,58.53,58.62,58.51,58.59,305900.0,34.3577,34.4105,34.3459,34.3929,305900.0
2007-06-01 12:25:00,58.6,58.65,58.53,58.64,33800.0,34.3988,34.4281,34.3577,34.4223,33800.0
2007-06-01 12:30:00,58.64,58.64,58.56,58.57,19000.0,34.4223,34.4223,34.3753,34.3812,19000.0
2007-06-01 12:35:00,58.56,58.65,58.53,58.65,54700.0,34.3753,34.4281,34.3577,34.4281,54700.0
2007-06-01 12:40:00,58.64,58.67,58.59,58.65,34100.0,34.4223,34.4399,34.3929,34.4281,34100.0
2007-06-01 12:45:00,58.65,58.66,58.57,58.57,31300.0,34.4281,34.434,34.3812,34.3812,31300.0
2007-06-01 12:50:00,58.57,58.66,58.57,58.66,18800.0,34.3812,34.434,34.3812,34.434,18800.0
2007-06-01 12:55:00,58.65,58.71,58.64,58.64,22500.0,34.4281,34.4634,34.4223,34.4223,22500.0
2007-06-01 13:00:00,58.63,58.67,58.61,58.64,37400.0,34.4164,34.4399,34.4046,34.4223,37400.0
2007-06-01 13:05:00,58.63,58.65,58.61,58.63,15700.0,34.4164,34.4281,34.4046,34.4164,15700.0
2007-06-01 13:10:00,58.63,58.65,58.6,58.6,14400.0,34.4164,34.4281,34.3988,34.3988,14400.0
2007-06-01 13:15:00,58.6,58.72,58.6,58.72,29300.0,34.3988,34.4692,34.3988,34.4692,29300.0
2007-06-01 13:20:00,58.72,58.73,58.63,58.69,47800.0,34.4692,34.4751,34.4164,34.4516,47800.0
2007-06-01 13:25:00,58.69,58.7,58.63,58.67,36200.0,34.4516,34.4575,34.4164,34.4399,36200.0
2007-06-01 13:30:00,58.68,58.75,58.68,58.74,34600.0,34.4457,34.4868,34.4457,34.481,34600.0
2007-06-01 13:35:00,58.75,58.75,58.7,58.73,40200.0,34.4868,34.4868,34.4575,34.4751,40200.0
2007-06-01 13:40:00,58.74,58.75,58.69,58.71,33800.0,34.481,34.4868,34.4516,34.4634,33800.0
2007-06-01 13:45:00,58.74,58.75,58.71,58.75,13200.0,34.481,34.4868,34.4634,34.4868,13200.0
2007-06-01 13:50:00,58.74,58.75,58.7,58.71,31300.0,34.481,34.4868,34.4575,34.4634,31300.0
2007-06-01 13:55:00,58.71,58.73,58.68,58.71,23400.0,34.4634,34.4751,34.4457,34.4634,23400.0
2007-06-01 14:00:00,58.7,58.72,58.69,58.7,13700.0,34.4575,34.4692,34.4516,34.4575,13700.0
2007-06-01 14:05:00,58.7,58.72,58.66,58.68,25800.0,34.4575,34.4692,34.434,34.4457,25800.0
2007-06-01 14:10:00,58.67,58.72,58.66,58.66,18200.0,34.4399,34.4692,34.434,34.434,18200.0
2007-06-01 14:15:00,58.66,58.74,58.66,58.72,27800.0,34.434,34.481,34.434,34.4692,27800.0
2007-06-01 14:20:00,58.74,58.76,58.65,58.69,71600.0,34.481,34.4927,34.4281,34.4516,71600.0
2007-06-01 14:25:00,58.69,58.78,58.69,58.77,14900.0,34.4516,34.5044,34.4516,34.4986,14900.0
2007-06-01 14:30:00,58.77,58.81,58.76,58.78,18900.0,34.4986,34.5221,34.4927,34.5044,18900.0
2007-06-01 14:35:00,58.79,58.81,58.75,58.8,25700.0,34.5103,34.5221,34.4868,34.5162,25700.0
2007-06-01 14:40:00,58.8,58.88,58.78,58.83,41500.0,34.5162,34.5631,34.5044,34.5338,41500.0
2007-06-01 14:45:00,58.85,58.87,58.84,58.84,16600.0,34.5455,34.5573,34.5397,34.5397,16600.0
2007-06-01 14:50:00,58.85,58.88,58.83,58.88,20500.0,34.5455,34.5631,34.5338,34.5631,20500.0
2007-06-01 14:55:00,58.88,58.89,58.85,58.86,24100.0,34.5631,34.569,34.5455,34.5514,24100.0
2007-06-01 15:00:00,58.87,58.88,58.81,58.84,74400.0,34.5573,34.5631,34.5221,34.5397,74400.0
2007-06-01 15:05:00,58.84,58.87,58.82,58.86,50200.0,34.5397,34.5573,34.5279,34.5514,50200.0
2007-06-01 15:10:00,58.86,58.87,58.83,58.85,29000.0,34.5514,34.5573,34.5338,34.5455,29000.0
2007-06-01 15:15:00,58.85,58.9,58.85,58.88,21200.0,34.5455,34.5749,34.5455,34.5631,21200.0
2007-06-01 15:20:00,58.89,58.9,58.85,58.86,39200.0,34.569,34.5749,34.5455,34.5514,39200.0
2007-06-01 15:25:00,58.87,58.92,58.86,58.92,37500.0,34.5573,34.5866,34.5514,34.5866,37500.0
2007-06-01 15:30:00,58.92,58.93,58.85,58.86,33000.0,34.5866,34.5925,34.5455,34.5514,33000.0
2007-06-01 15:35:00,58.86,58.88,58.81,58.83,69200.0,34.5514,34.5631,34.5221,34.5338,69200.0
2007-06-01 15:40:00,58.83,58.95,58.83,58.92,68800.0,34.5338,34.6042,34.5338,34.5866,68800.0
2007-06-01 15:45:00,58.91,58.96,58.91,58.94,77500.0,34.5808,34.6101,34.5808,34.5984,77500.0
2007-06-01 15:50:00,58.94,58.94,58.89,58.9,80100.0,34.5984,34.5984,34.569,34.5749,80100.0
2007-06-01 15:55:00,58.9,58.95,58.89,58.9,101900.0,34.5749,34.6042,34.569,34.5749,101900.0
2007-06-04 09:30:00,58.94,59.05,58.74,58.97,95000.0,34.5984,34.6629,34.481,34.616,95000.0
2007-06-04 09:35:00,59.01,59.1,58.85,59.08,55900.0,34.6395,34.6923,34.5455,34.6805,55900.0
2007-06-04 09:40:00,59.07,59.12,58.97,59.07,59800.0,34.6747,34.704,34.616,34.6747,59800.0
2007-06-04 09:45:00,59.07,59.22,59.07,59.17,92400.0,34.6747,34.7627,34.6747,34.7334,92400.0
2007-06-04 09:50:00,59.18,59.22,59.11,59.11,33500.0,34.7392,34.7627,34.6982,34.6982,33500.0
2007-06-04 09:55:00,59.1,59.19,59.09,59.18,36300.0,34.6923,34.7451,34.6864,34.7392,36300.0
2007-06-04 10:00:00,59.17,59.19,59.05,59.12,60900.0,34.7334,34.7451,34.6629,34.704,60900.0
2007-06-04 10:05:00,59.1,59.15,59.0,59.1,59000.0,34.6923,34.7216,34.6336,34.6923,59000.0
2007-06-04 10:10:00,59.09,59.11,59.07,59.07,34500.0,34.6864,34.6982,34.6747,34.6747,34500.0
2007-06-04 10:15:00,59.08,59.09,59.06,59.07,36600.0,34.6805,34.6864,34.6688,34.6747,36600.0
2007-06-04 10:20:00,59.07,59.13,59.05,59.07,64800.0,34.6747,34.7099,34.6629,34.6747,64800.0
2007-06-04 10:25:00,59.08,59.18,59.07,59.17,46800.0,34.6805,34.7392,34.6747,34.7334,46800.0
2007-06-04 10:30:00,59.16,59.17,59.09,59.15,66100.0,34.7275,34.7334,34.6864,34.7216,66100.0
2007-06-04 10:35:00,59.15,59.19,59.12,59.14,19800.0,34.7216,34.7451,34.704,34.7158,19800.0
2007-06-04 10:40:00,59.14,59.15,59.12,59.14,18200.0,34.7158,34.7216,34.704,34.7158,18200.0
2007-06-04 10:45:00,59.15,59.16,59.07,59.07,17200.0,34.7216,34.7275,34.6747,34.6747,17200.0
2007-06-04 10:50:00,59.07,59.11,59.03,59.09,20600.0,34.6747,34.6982,34.6512,34.6864,20600.0
2007-06-04 10:55:00,59.09,59.1,59.07,59.07,12400.0,34.6864,34.6923,34.6747,34.6747,12400.0
2007-06-04 11:00:00,59.08,59.08,59.05,59.08,14600.0,34.6805,34.6805,34.6629,34.6805,14600.0
2007-06-04 11:05:00,59.08,59.08,59.06,59.07,16300.0,34.6805,34.6805,34.6688,34.6747,16300.0
2007-06-04 11:10:00,59.08,59.08,59.06,59.08,12500.0,34.6805,34.6805,34.6688,34.6805,12500.0
2007-06-04 11:15:00,59.06,59.08,59.03,59.08,15300.0,34.6688,34.6805,34.6512,34.6805,15300.0
2007-06-04 11:20:00,59.08,59.08,59.07,59.07,17200.0,34.6805,34.6805,34.6747,34.6747,17200.0
2007-06-04 11:25:00,59.08,59.09,59.07,59.08,21800.0,34.6805,34.6864,34.6747,34.6805,21800.0
2007-06-04 11:30:00,59.08,59.09,59.07,59.08,34000.0,34.6805,34.6864,34.6747,34.6805,34000.0
2007-06-04 11:35:00,59.08,59.09,59.06,59.07,29600.0,34.6805,34.6864,34.6688,34.6747,29600.0
2007-06-04 11:40:00,59.08,59.09,59.06,59.08,34000.0,34.6805,34.6864,34.6688,34.6805,34000.0
2007-06-04 11:45:00,59.08,59.09,59.07,59.07,14500.0,34.6805,34.6864,34.6747,34.6747,14500.0
2007-06-04 11:50:00,59.07,59.11,59.06,59.09,60000.0,34.6747,34.6982,34.6688,34.6864,60000.0
2007-06-04 11:55:00,59.1,59.1,59.07,59.09,44400.0,34.6923,34.6923,34.6747,34.6864,44400.0
2007-06-04 12:00:00,59.1,59.1,59.06,59.06,29000.0,34.6923,34.6923,34.6688,34.6688,29000.0
2007-06-04 12:05:00,59.07,59.08,59.05,59.06,34000.0,34.6747,34.6805,34.6629,34.6688,34000.0
2007-06-04 12:10:00,59.06,59.06,59.02,59.03,39800.0,34.6688,34.6688,34.6453,34.6512,39800.0
2007-06-04 12:15:00,59.02,59.03,59.01,59.01,22100.0,34.6453,34.6512,34.6395,34.6395,22100.0
2007-06-04 12:20:00,59.02,59.08,59.01,59.07,50800.0,34.6453,34.6805,34.6395,34.6747,50800.0
2007-06-04 12:25:00,59.07,59.07,59.05,59.07,13000.0,34.6747,34.6747,34.6629,34.6747,13000.0
2007-06-04 12:30:00,59.07,59.07,58.99,58.99,25500.0,34.6747,34.6747,34.6277,34.6277,25500.0
2007-06-04 12:35:00,59.0,59.01,58.97,59.0,35900.0,34.6336,34.6395,34.616,34.6336,35900.0
2007-06-04 12:40:00,59.0,59.01,58.98,58.98,27000.0,34.6336,34.6395,34.6218,34.6218,27000.0
2007-06-04 12:45:00,58.98,58.98,58.94,58.94,17700.0,34.6218,34.6218,34.5984,34.5984,17700.0
2007-06-04 12:50:00,58.95,58.96,58.94,58.94,17400.0,34.6042,34.6101,34.5984,34.5984,17400.0
2007-06-04 12:55:00,58.94,58.97,58.94,58.97,22100.0,34.5984,34.616,34.5984,34.616,22100.0
2007-06-04 13:00:00,58.97,59.0,58.97,58.98,20400.0,34.616,34.6336,34.616,34.6218,20400.0
2007-06-04 13:05:00,58.98,59.0,58.96,58.97,17200.0,34.6218,34.6336,34.6101,34.616,17200.0
2007-06-04 13:10:00,58.96,58.99,58.96,58.99,29500.0,34.6101,34.6277,34.6101,34.6277,29500.0
2007-06-04 13:15:00,58.99,59.01,58.98,58.98,27300.0,34.6277,34.6395,34.6218,34.6218,27300.0
2007-06-04 13:20:00,58.98,59.01,58.95,58.99,19700.0,34.6218,34.6395,34.6042,34.6277,19700.0
2007-06-04 13:25:00,58.99,59.0,58.96,58.99,61400.0,34.6277,34.6336,34.6101,34.6277,61400.0
2007-06-04 13:30:00,58.99,59.0,58.96,58.98,74900.0,34.6277,34.6336,34.6101,34.6218,74900.0
2007-06-04 13:35:00,58.99,59.0,58.94,58.96,47300.0,34.6277,34.6336,34.5984,34.6101,47300.0
2007-06-04 13:40:00,58.97,59.01,58.95,59.01,90500.0,34.616,34.6395,34.6042,34.6395,90500.0
2007-06-04 13:45:00,59.01,59.02,59.0,59.02,29200.0,34.6395,34.6453,34.6336,34.6453,29200.0
2007-06-04 13:50:00,59.02,59.03,59.01,59.03,33600.0,34.6453,34.6512,34.6395,34.6512,33600.0
2007-06-04 13:55:00,59.02,59.02,59.0,59.01,85800.0,34.6453,34.6453,34.6336,34.6395,85800.0
2007-06-04 14:00:00,59.02,59.06,59.01,59.05,21400.0,34.6453,34.6688,34.6395,34.6629,21400.0
2007-06-04 14:05:00,59.05,59.11,59.05,59.1,42100.0,34.6629,34.6982,34.6629,34.6923,42100.0
2007-06-04 14:10:00,59.1,59.16,59.1,59.14,140500.0,34.6923,34.7275,34.6923,34.7158,140500.0
2007-06-04 14:15:00,59.14,59.19,59.13,59.19,53700.0,34.7158,34.7451,34.7099,34.7451,53700.0
2007-06-04 14:20:00,59.19,59.19,59.07,59.09,33200.0,34.7451,34.7451,34.6747,34.6864,33200.0
2007-06-04 14:25:00,59.08,59.08,59.04,59.05,125100.0,34.6805,34.6805,34.6571,34.6629,125100.0
2007-06-04 14:30:00,59.05,59.09,59.05,59.06,114400.0,34.6629,34.6864,34.6629,34.6688,114400.0
2007-06-04 14:35:00,59.06,59.09,59.04,59.07,41300.0,34.6688,34.6864,34.6571,34.6747,41300.0
2007-06-04 14:40:00,59.08,59.1,59.07,59.08,36300.0,34.6805,34.6923,34.6747,34.6805,36300.0
2007-06-04 14:45:00,59.08,59.09,59.06,59.06,47500.0,34.6805,34.6864,34.6688,34.6688,47500.0
2007-06-04 14:50:00,59.06,59.08,59.05,59.07,46800.0,34.6688,34.6805,34.6629,34.6747,46800.0
2007-06-04 14:55:00,59.08,59.08,59.06,59.06,130700.0,34.6805,34.6805,34.6688,34.6688,130700.0
2007-06-04 15:00:00,59.06,59.1,59.06,59.1,39000.0,34.6688,34.6923,34.6688,34.6923,39000.0
2007-06-04 15:05:00,59.1,59.11,59.06,59.08,75800.0,34.6923,34.6982,34.6688,34.6805,75800.0
2007-06-04 15:10:00,59.09,59.11,59.08,59.1,152900.0,34.6864,34.6982,34.6805,34.6923,152900.0
2007-06-04 15:15:00,59.1,59.12,59.1,59.1,64600.0,34.6923,34.704,34.6923,34.6923,64600.0
2007-06-04 15:20:00,59.11,59.18,59.1,59.17,85600.0,34.6982,34.7392,34.6923,34.7334,85600.0
2007-06-04 15:25:00,59.17,59.18,59.11,59.13,73100.0,34.7334,34.7392,34.6982,34.7099,73100.0
2007-06-04 15:30:00,59.13,59.19,59.13,59.14,64200.0,34.7099,34.7451,34.7099,34.7158,64200.0
2007-06-04 15:35:00,59.13,59.15,59.13,59.13,54500.0,34.7099,34.7216,34.7099,34.7099,54500.0
2007-06-04 15:40:00,59.13,59.18,59.07,59.14,130400.0,34.7099,34.7392,34.6747,34.7158,130400.0
2007-06-04 15:45:00,59.14,59.23,59.14,59.21,156400.0,34.7158,34.7686,34.7158,34.7569,156400.0
2007-06-04 15:50:00,59.22,59.22,59.15,59.16,126000.0,34.7627,34.7627,34.7216,34.7275,126000.0
2007-06-04 15:55:00,59.16,59.2,59.12,59.15,149300.0,34.7275,34.751,34.704,34.7216,149300.0
2007-06-05 09:30:00,59.18,59.21,59.0,59.0,98100.0,34.7392,34.7569,34.6336,34.6336,98100.0
2007-06-05 09:35:00,59.02,59.07,58.87,59.0,61700.0,34.6453,34.6747,34.5573,34.6336,61700.0
2007-06-05 09:40:00,59.02,59.1,58.97,59.08,33800.0,34.6453,34.6923,34.616,34.6805,33800.0
2007-06-05 09:45:00,59.11,59.13,59.03,59.08,47700.0,34.6982,34.7099,34.6512,34.6805,47700.0
2007-06-05 09:50:00,59.08,59.1,58.94,59.09,32000.0,34.6805,34.6923,34.5984,34.6864,32000.0
2007-06-05 09:55:00,59.09,59.09,58.99,59.01,62100.0,34.6864,34.6864,34.6277,34.6395,62100.0
2007-06-05 10:00:00,59.02,59.11,58.88,59.01,91400.0,34.6453,34.6982,34.5631,34.6395,91400.0
2007-06-05 10:05:00,58.99,59.03,58.94,58.99,30600.0,34.6277,34.6512,34.5984,34.6277,30600.0
2007-06-05 10:10:00,59.0,59.0,58.89,58.9,57000.0,34.6336,34.6336,34.569,34.5749,57000.0
2007-06-05 10:15:00,58.9,58.95,58.88,58.91,64200.0,34.5749,34.6042,34.5631,34.5808,64200.0
2007-06-05 10:20:00,58.91,58.92,58.86,58.88,71100.0,34.5808,34.5866,34.5514,34.5631,71100.0
2007-06-05 10:25:00,58.88,58.9,58.84,58.84,93400.0,34.5631,34.5749,34.5397,34.5397,93400.0
2007-06-05 10:30:00,58.84,58.86,58.75,58.85,91000.0,34.5397,34.5514,34.4868,34.5455,91000.0
2007-06-05 10:35:00,58.85,58.86,58.78,58.85,22600.0,34.5455,34.5514,34.5044,34.5455,22600.0
2007-06-05 10:40:00,58.85,58.85,58.73,58.8,68900.0,34.5455,34.5455,34.4751,34.5162,68900.0
2007-06-05 10:45:00,58.81,58.9,58.8,58.89,29000.0,34.5221,34.5749,34.5162,34.569,29000.0
2007-06-05 10:50:00,58.9,58.96,58.87,58.95,213000.0,34.5749,34.6101,34.5573,34.6042,213000.0
2007-06-05 10:55:00,58.94,58.97,58.91,58.95,87400.0,34.5984,34.616,34.5808,34.6042,87400.0
2007-06-05 11:00:00,58.95,58.96,58.93,58.95,40200.0,34.6042,34.6101,34.5925,34.6042,40200.0
2007-06-05 11:05:00,58.95,58.97,58.93,58.97,59100.0,34.6042,34.616,34.5925,34.616,59100.0
2007-06-05 11:10:00,58.96,59.01,58.86,58.89,52000.0,34.6101,34.6395,34.5514,34.569,52000.0
2007-06-05 11:15:00,58.89,58.9,58.85,58.87,42200.0,34.569,34.5749,34.5455,34.5573,42200.0
2007-06-05 11:20:00,58.88,58.9,58.83,58.88,32200.0,34.5631,34.5749,34.5338,34.5631,32200.0
2007-06-05 11:25:00,58.88,58.88,58.85,58.85,23600.0,34.5631,34.5631,34.5455,34.5455,23600.0
2007-06-05 11:30:00,58.86,58.93,58.83,58.93,31300.0,34.5514,34.5925,34.5338,34.5925,31300.0
2007-06-05 11:35:00,58.93,58.99,58.83,58.86,35800.0,34.5925,34.6277,34.5338,34.5514,35800.0
2007-06-05 11:40:00,58.87,58.89,58.82,58.83,19700.0,34.5573,34.569,34.5279,34.5338,19700.0
2007-06-05 11:45:00,58.83,58.83,58.77,58.82,30200.0,34.5338,34.5338,34.4986,34.5279,30200.0
2007-06-05 11:50:00,58.82,58.9,58.8,58.89,13300.0,34.5279,34.5749,34.5162,34.569,13300.0
2007-06-05 11:55:00,58.9,58.95,58.88,58.9,22600.0,34.5749,34.6042,34.5631,34.5749,22600.0
2007-06-05 12:00:00,58.9,58.93,58.87,58.92,19800.0,34.5749,34.5925,34.5573,34.5866,19800.0
2007-06-05 12:05:00,58.92,58.95,58.91,58.91,13900.0,34.5866,34.6042,34.5808,34.5808,13900.0
2007-06-05 12:10:00,58.89,58.89,58.8,58.83,31900.0,34.569,34.569,34.5162,34.5338,31900.0
2007-06-05 12:15:00,58.83,58.87,58.79,58.82,17600.0,34.5338,34.5573,34.5103,34.5279,17600.0
2007-06-05 12:20:00,58.82,58.84,58.8,58.82,12100.0,34.5279,34.5397,34.5162,34.5279,12100.0
2007-06-05 12:25:00,58.83,58.83,58.8,58.83,30700.0,34.5338,34.5338,34.5162,34.5338,30700.0
2007-06-05 12:30:00,58.82,58.86,58.82,58.82,33800.0,34.5279,34.5514,34.5279,34.5279,33800.0
2007-06-05 12:35:00,58.82,58.86,58.8,58.82,28300.0,34.5279,34.5514,34.5162,34.5279,28300.0
2007-06-05 12:40:00,58.83,58.84,58.81,58.84,28000.0,34.5338,34.5397,34.5221,34.5397,28000.0
2007-06-05 12:45:00,58.83,58.87,58.83,58.85,21600.0,34.5338,34.5573,34.5338,34.5455,21600.0
2007-06-05 12:50:00,58.84,58.88,58.84,58.87,15300.0,34.5397,34.5631,34.5397,34.5573,15300.0
2007-06-05 12:55:00,58.88,58.89,58.85,58.85,26200.0,34.5631,34.569,34.5455,34.5455,26200.0
2007-06-05 13:00:00,58.85,58.86,58.84,58.85,24500.0,34.5455,34.5514,34.5397,34.5455,24500.0
2007-06-05 13:05:00,58.85,58.86,58.84,58.86,14900.0,34.5455,34.5514,34.5397,34.5514,14900.0
2007-06-05 13:10:00,58.85,58.87,58.84,58.85,40800.0,34.5455,34.5573,34.5397,34.5455,40800.0
2007-06-05 13:15:00,58.85,58.91,58.85,58.89,36100.0,34.5455,34.5808,34.5455,34.569,36100.0
2007-06-05 13:20:00,58.9,58.91,58.86,58.89,15400.0,34.5749,34.5808,34.5514,34.569,15400.0
2007-06-05 13:25:00,58.89,58.91,58.83,58.84,45400.0,34.569,34.5808,34.5338,34.5397,45400.0
2007-06-05 13:30:00,58.84,58.87,58.82,58.83,34500.0,34.5397,34.5573,34.5279,34.5338,34500.0
2007-06-05 13:35:00,58.84,58.88,58.84,58.88,8500.0,34.5397,34.5631,34.5397,34.5631,8500.0
2007-06-05 13:40:00,58.89,58.9,58.82,58.85,23300.0,34.569,34.5749,34.5279,34.5455,23300.0
2007-06-05 13:45:00,58.85,58.87,58.78,58.87,46800.0,34.5455,34.5573,34.5044,34.5573,46800.0
2007-06-05 13:50:00,58.87,58.96,58.87,58.96,15900.0,34.5573,34.6101,34.5573,34.6101,15900.0
2007-06-05 13:55:00,58.95,59.02,58.93,58.93,19000.0,34.6042,34.6453,34.5925,34.5925,19000.0
2007-06-05 14:00:00,58.93,58.95,58.85,58.92,42000.0,34.5925,34.6042,34.5455,34.5866,42000.0
2007-06-05 14:05:00,58.92,58.93,58.89,58.92,19400.0,34.5866,34.5925,34.569,34.5866,19400.0
2007-06-05 14:10:00,58.92,58.95,58.92,58.95,12600.0,34.5866,34.6042,34.5866,34.6042,12600.0
2007-06-05 14:15:00,58.94,58.98,58.94,58.98,16100.0,34.5984,34.6218,34.5984,34.6218,16100.0
2007-06-05 14:20:00,58.97,59.0,58.92,58.94,24400.0,34.616,34.6336,34.5866,34.5984,24400.0
2007-06-05 14:25:00,58.94,59.0,58.92,58.94,36200.0,34.5984,34.6336,34.5866,34.5984,36200.0
2007-06-05 14:30:00,58.94,58.95,58.82,58.83,32900.0,34.5984,34.6042,34.5279,34.5338,32900.0
2007-06-05 14:35:00,58.83,58.89,58.78,58.88,50600.0,34.5338,34.569,34.5044,34.5631,50600.0
2007-06-05 14:40:00,58.88,58.88,58.85,58.87,23300.0,34.5631,34.5631,34.5455,34.5573,23300.0
2007-06-05 14:45:00,58.87,58.89,58.86,58.89,18000.0,34.5573,34.569,34.5514,34.569,18000.0
2007-06-05 14:50:00,58.89,58.89,58.84,58.88,23400.0,34.569,34.569,34.5397,34.5631,23400.0
2007-06-05 14:55:00,58.88,58.88,58.84,58.86,28700.0,34.5631,34.5631,34.5397,34.5514,28700.0
2007-06-05 15:00:00,58.86,58.88,58.84,58.87,33100.0,34.5514,34.5631,34.5397,34.5573,33100.0
2007-06-05 15:05:00,58.87,58.89,58.86,58.88,18400.0,34.5573,34.569,34.5514,34.5631,18400.0
2007-06-05 15:10:00,58.89,58.95,58.87,58.92,63700.0,34.569,34.6042,34.5573,34.5866,63700.0
2007-06-05 15:15:00,58.9,58.94,58.86,58.92,26400.0,34.5749,34.5984,34.5514,34.5866,26400.0
2007-06-05 15:20:00,58.93,58.95,58.92,58.93,22200.0,34.5925,34.6042,34.5866,34.5925,22200.0
2007-06-05 15:25:00,58.93,58.93,58.88,58.9,46900.0,34.5925,34.5925,34.5631,34.5749,46900.0
2007-06-05 15:30:00,58.9,58.93,58.89,58.91,65800.0,34.5749,34.5925,34.569,34.5808,65800.0
2007-06-05 15:35:00,58.92,58.97,58.91,58.97,65100.0,34.5866,34.616,34.5808,34.616,65100.0
2007-06-05 15:40:00,58.97,58.97,58.9,58.97,43400.0,34.616,34.616,34.5749,34.616,43400.0
2007-06-05 15:45:00,58.97,59.0,58.96,59.0,52100.0,34.616,34.6336,34.6101,34.6336,52100.0
2007-06-05 15:50:00,59.0,59.0,58.91,58.97,73000.0,34.6336,34.6336,34.5808,34.616,73000.0
2007-06-05 15:55:00,58.98,58.99,58.94,58.96,140600.0,34.6218,34.6277,34.5984,34.6101,140600.0
2007-06-06 09:30:00,58.75,58.78,58.7,58.74,70300.0,34.4868,34.5044,34.4575,34.481,70300.0
2007-06-06 09:35:00,58.73,59.19,58.67,59.09,108400.0,34.4751,34.7451,34.4399,34.6864,108400.0
2007-06-06 09:40:00,59.1,59.19,59.08,59.11,76300.0,34.6923,34.7451,34.6805,34.6982,76300.0
2007-06-06 09:45:00,59.12,59.14,58.97,59.01,77600.0,34.704,34.7158,34.616,34.6395,77600.0
2007-06-06 09:50:00,59.03,59.14,58.94,59.14,74200.0,34.6512,34.7158,34.5984,34.7158,74200.0
2007-06-06 09:55:00,59.12,59.15,59.02,59.03,85400.0,34.704,34.7216,34.6453,34.6512,85400.0
2007-06-06 10:00:00,59.04,59.08,58.99,59.02,82500.0,34.6571,34.6805,34.6277,34.6453,82500.0
2007-06-06 10:05:00,59.01,59.02,58.95,58.96,75200.0,34.6395,34.6453,34.6042,34.6101,75200.0
2007-06-06 10:10:00,58.96,59.01,58.95,58.99,50500.0,34.6101,34.6395,34.6042,34.6277,50500.0
2007-06-06 10:15:00,58.99,59.0,58.96,58.97,27900.0,34.6277,34.6336,34.6101,34.616,27900.0
2007-06-06 10:20:00,58.97,58.98,58.87,58.89,31000.0,34.616,34.6218,34.5573,34.569,31000.0
2007-06-06 10:25:00,58.9,58.91,58.86,58.89,29800.0,34.5749,34.5808,34.5514,34.569,29800.0
2007-06-06 10:30:00,58.89,58.94,58.84,58.87,40100.0,34.569,34.5984,34.5397,34.5573,40100.0
2007-06-06 10:35:00,58.87,58.87,58.79,58.85,36500.0,34.5573,34.5573,34.5103,34.5455,36500.0
2007-06-06 10:40:00,58.86,58.93,58.82,58.85,48800.0,34.5514,34.5925,34.5279,34.5455,48800.0
2007-06-06 10:45:00,58.84,58.86,58.8,58.84,20000.0,34.5397,34.5514,34.5162,34.5397,20000.0
2007-06-06 10:50:00,58.84,58.84,58.75,58.82,30100.0,34.5397,34.5397,34.4868,34.5279,30100.0
2007-06-06 10:55:00,58.82,58.82,58.73,58.75,48600.0,34.5279,34.5279,34.4751,34.4868,48600.0
2007-06-06 11:00:00,58.74,58.81,58.73,58.79,105100.0,34.481,34.5221,34.4751,34.5103,105100.0
2007-06-06 11:05:00,58.79,58.8,58.73,58.75,110100.0,34.5103,34.5162,34.4751,34.4868,110100.0
2007-06-06 11:10:00,58.75,58.78,58.72,58.72,79300.0,34.4868,34.5044,34.4692,34.4692,79300.0
2007-06-06 11:15:00,58.72,58.73,58.69,58.71,76300.0,34.4692,34.4751,34.4516,34.4634,76300.0
2007-06-06 11:20:00,58.71,58.76,58.71,58.72,80100.0,34.4634,34.4927,34.4634,34.4692,80100.0
2007-06-06 11:25:00,58.72,58.75,58.7,58.72,53000.0,34.4692,34.4868,34.4575,34.4692,53000.0
2007-06-06 11:30:00,58.72,58.74,58.63,58.65,39900.0,34.4692,34.481,34.4164,34.4281,39900.0
2007-06-06 11:35:00,58.66,58.67,58.62,58.65,55600.0,34.434,34.4399,34.4105,34.4281,55600.0
2007-06-06 11:40:00,58.65,58.66,58.63,58.65,92800.0,34.4281,34.434,34.4164,34.4281,92800.0
2007-06-06 11:45:00,58.66,58.66,58.52,58.55,54800.0,34.434,34.434,34.3518,34.3694,54800.0
2007-06-06 11:50:00,58.55,58.58,58.53,58.58,26100.0,34.3694,34.387,34.3577,34.387,26100.0
2007-06-06 11:55:00,58.56,58.56,58.54,58.54,27800.0,34.3753,34.3753,34.3636,34.3636,27800.0
2007-06-06 12:00:00,58.55,58.63,58.51,58.6,31700.0,34.3694,34.4164,34.3459,34.3988,31700.0
2007-06-06 12:05:00,58.61,58.66,58.6,58.61,38800.0,34.4046,34.434,34.3988,34.4046,38800.0
2007-06-06 12:10:00,58.61,58.64,58.61,58.64,54900.0,34.4046,34.4223,34.4046,34.4223,54900.0
2007-06-06 12:15:00,58.63,58.65,58.59,58.65,51800.0,34.4164,34.4281,34.3929,34.4281,51800.0
2007-06-06 12:20:00,58.65,58.65,58.57,58.63,80500.0,34.4281,34.4281,34.3812,34.4164,80500.0
2007-06-06 12:25:00,58.63,58.68,58.59,58.61,53700.0,34.4164,34.4457,34.3929,34.4046,53700.0
2007-06-06 12:30:00,58.62,58.62,58.59,58.6,13700.0,34.4105,34.4105,34.3929,34.3988,13700.0
2007-06-06 12:35:00,58.61,58.61,58.53,58.57,76800.0,34.4046,34.4046,34.3577,34.3812,76800.0
2007-06-06 12:40:00,58.57,58.58,58.56,58.58,6800.0,34.3812,34.387,34.3753,34.387,6800.0
2007-06-06 12:45:00,58.59,58.59,58.56,58.57,23300.0,34.3929,34.3929,34.3753,34.3812,23300.0
2007-06-06 12:50:00,58.57,58.6,58.57,58.6,8500.0,34.3812,34.3988,34.3812,34.3988,8500.0
2007-06-06 12:55:00,58.6,58.6,58.52,58.55,85800.0,34.3988,34.3988,34.3518,34.3694,85800.0
2007-06-06 13:00:00,58.55,58.61,58.55,58.58,61200.0,34.3694,34.4046,34.3694,34.387,61200.0
2007-06-06 13:05:00,58.58,58.61,58.56,58.59,67500.0,34.387,34.4046,34.3753,34.3929,67500.0
2007-06-06 13:10:00,58.6,58.6,58.53,58.59,25900.0,34.3988,34.3988,34.3577,34.3929,25900.0
2007-06-06 13:15:00,58.58,58.6,58.56,58.56,15800.0,34.387,34.3988,34.3753,34.3753,15800.0
2007-06-06 13:20:00,58.57,58.57,58.46,58.53,47900.0,34.3812,34.3812,34.3166,34.3577,47900.0
2007-06-06 13:25:00,58.53,58.57,58.5,58.56,32700.0,34.3577,34.3812,34.3401,34.3753,32700.0
2007-06-06 13:30:00,58.56,58.61,58.52,58.57,45400.0,34.3753,34.4046,34.3518,34.3812,45400.0
2007-06-06 13:35:00,58.58,58.59,58.48,58.51,29100.0,34.387,34.3929,34.3283,34.3459,29100.0
2007-06-06 13:40:00,58.51,58.56,58.49,58.56,37300.0,34.3459,34.3753,34.3342,34.3753,37300.0
2007-06-06 13:45:00,58.57,58.58,58.53,58.57,48800.0,34.3812,34.387,34.3577,34.3812,48800.0
2007-06-06 13:50:00,58.57,58.58,58.55,58.56,22500.0,34.3812,34.387,34.3694,34.3753,22500.0
2007-06-06 13:55:00,58.56,58.58,58.51,58.56,69500.0,34.3753,34.387,34.3459,34.3753,69500.0
2007-06-06 14:00:00,58.57,58.63,58.54,58.57,32900.0,34.3812,34.4164,34.3636,34.3812,32900.0
2007-06-06 14:05:00,58.56,58.57,58.43,58.44,116500.0,34.3753,34.3812,34.299,34.3049,116500.0
2007-06-06 14:10:00,58.44,58.48,58.4,58.4,87100.0,34.3049,34.3283,34.2814,34.2814,87100.0
2007-06-06 14:15:00,58.41,58.43,58.38,58.39,78400.0,34.2872,34.299,34.2696,34.2755,78400.0
2007-06-06 14:20:00,58.4,58.4,58.33,58.36,286600.0,34.2814,34.2814,34.2403,34.2579,286600.0
2007-06-06 14:25:00,58.37,58.51,58.36,58.42,93600.0,34.2638,34.3459,34.2579,34.2931,93600.0
2007-06-06 14:30:00,58.41,58.47,58.33,58.35,177400.0,34.2872,34.3225,34.2403,34.252,177400.0
2007-06-06 14:35:00,58.35,58.36,58.31,58.33,80100.0,34.252,34.2579,34.2285,34.2403,80100.0
2007-06-06 14:40:00,58.32,58.38,58.32,58.36,53100.0,34.2344,34.2696,34.2344,34.2579,53100.0
2007-06-06 14:45:00,58.36,58.37,58.31,58.32,51500.0,34.2579,34.2638,34.2285,34.2344,51500.0
2007-06-06 14:50:00,58.31,58.33,58.28,58.29,66800.0,34.2285,34.2403,34.2109,34.2168,66800.0
2007-06-06 14:55:00,58.29,58.32,58.26,58.31,63100.0,34.2168,34.2344,34.1992,34.2285,63100.0
2007-06-06 15:00:00,58.31,58.32,58.22,58.22,137500.0,34.2285,34.2344,34.1757,34.1757,137500.0
2007-06-06 15:05:00,58.22,58.26,58.2,58.25,71200.0,34.1757,34.1992,34.164,34.1933,71200.0
2007-06-06 15:10:00,58.25,58.3,58.2,58.23,103900.0,34.1933,34.2227,34.164,34.1816,103900.0
2007-06-06 15:15:00,58.24,58.3,58.2,58.22,154900.0,34.1875,34.2227,34.164,34.1757,154900.0
2007-06-06 15:20:00,58.23,58.32,58.23,58.31,167400.0,34.1816,34.2344,34.1816,34.2285,167400.0
2007-06-06 15:25:00,58.31,58.33,58.22,58.22,120800.0,34.2285,34.2403,34.1757,34.1757,120800.0
2007-06-06 15:30:00,58.22,58.29,58.15,58.25,158100.0,34.1757,34.2168,34.1346,34.1933,158100.0
2007-06-06 15:35:00,58.24,58.36,58.24,58.36,74700.0,34.1875,34.2579,34.1875,34.2579,74700.0
2007-06-06 15:40:00,58.35,58.48,58.35,58.48,174600.0,34.252,34.3283,34.252,34.3283,174600.0
2007-06-06 15:45:00,58.47,58.49,58.38,58.42,117400.0,34.3225,34.3342,34.2696,34.2931,117400.0
2007-06-06 15:50:00,58.41,58.45,58.36,58.38,166400.0,34.2872,34.3107,34.2579,34.2696,166400.0
2007-06-06 15:55:00,58.39,58.39,58.33,58.33,124400.0,34.2755,34.2755,34.2403,34.2403,124400.0
2007-06-07 09:30:00,58.09,58.16,58.04,58.08,58000.0,34.0994,34.1405,34.0701,34.0935,58000.0
2007-06-07 09:35:00,58.08,58.1,57.93,57.96,71800.0,34.0935,34.1053,34.0055,34.0231,71800.0
2007-06-07 09:40:00,58.0,58.01,57.59,57.86,187100.0,34.0466,34.0524,33.8059,33.9644,187100.0
2007-06-07 09:45:00,57.84,57.97,57.8,57.9,39500.0,33.9527,34.029,33.9292,33.9879,39500.0
2007-06-07 09:50:00,57.9,57.93,57.73,57.8,126500.0,33.9879,34.0055,33.8881,33.9292,126500.0
2007-06-07 09:55:00,57.79,57.93,57.77,57.93,54600.0,33.9233,34.0055,33.9116,34.0055,54600.0
2007-06-07 10:00:00,57.93,57.94,57.39,57.47,402200.0,34.0055,34.0114,33.6885,33.7355,402200.0
2007-06-07 10:05:00,57.48,57.54,57.06,57.11,581700.0,33.7413,33.7765,33.4948,33.5241,581700.0
2007-06-07 10:10:00,57.12,57.35,57.0,57.06,286100.0,33.53,33.665,33.4596,33.4948,286100.0
2007-06-07 10:15:00,57.07,57.08,56.86,56.87,372300.0,33.5007,33.5065,33.3774,33.3833,372300.0
2007-06-07 10:20:00,56.88,57.08,56.71,57.04,357800.0,33.3891,33.5065,33.2893,33.483,357800.0
2007-06-07 10:25:00,57.05,57.29,57.04,57.27,151100.0,33.4889,33.6298,33.483,33.6181,151100.0
2007-06-07 10:30:00,57.28,57.4,57.25,57.35,171300.0,33.6239,33.6944,33.6063,33.665,171300.0
2007-06-07 10:35:00,57.34,57.62,57.3,57.47,273300.0,33.6591,33.8235,33.6357,33.7355,273300.0
2007-06-07 10:40:00,57.48,57.5,57.34,57.41,194100.0,33.7413,33.7531,33.6591,33.7002,194100.0
2007-06-07 10:45:00,57.41,57.56,57.41,57.41,261900.0,33.7002,33.7883,33.7002,33.7002,261900.0
2007-06-07 10:50:00,57.42,57.57,57.4,57.55,135800.0,33.7061,33.7942,33.6944,33.7824,135800.0
2007-06-07 10:55:00,57.54,57.64,57.51,57.55,685500.0,33.7765,33.8352,33.7589,33.7824,685500.0
2007-06-07 11:00:00,57.55,57.62,57.48,57.53,193100.0,33.7824,33.8235,33.7413,33.7707,193100.0
2007-06-07 11:05:00,57.53,57.54,57.4,57.44,120900.0,33.7707,33.7765,33.6944,33.7178,120900.0
2007-06-07 11:10:00,57.44,57.47,57.34,57.36,310100.0,33.7178,33.7355,33.6591,33.6709,310100.0
2007-06-07 11:15:00,57.37,57.47,57.37,57.47,54900.0,33.6768,33.7355,33.6768,33.7355,54900.0
2007-06-07 11:20:00,57.48,57.63,57.47,57.58,94400.0,33.7413,33.8294,33.7355,33.8,94400.0
2007-06-07 11:25:00,57.6,57.68,57.6,57.62,75500.0,33.8118,33.8587,33.8118,33.8235,75500.0
2007-06-07 11:30:00,57.6,57.63,57.6,57.62,110800.0,33.8118,33.8294,33.8118,33.8235,110800.0
2007-06-07 11:35:00,57.61,57.69,57.55,57.62,115100.0,33.8176,33.8646,33.7824,33.8235,115100.0
2007-06-07 11:40:00,57.62,57.66,57.6,57.64,136300.0,33.8235,33.847,33.8118,33.8352,136300.0
2007-06-07 11:45:00,57.64,57.64,57.59,57.61,283100.0,33.8352,33.8352,33.8059,33.8176,283100.0
2007-06-07 11:50:00,57.61,57.61,57.58,57.59,46600.0,33.8176,33.8176,33.8,33.8059,46600.0
2007-06-07 11:55:00,57.58,57.58,57.44,57.47,79900.0,33.8,33.8,33.7178,33.7355,79900.0
2007-06-07 12:00:00,57.47,57.49,57.4,57.48,120800.0,33.7355,33.7472,33.6944,33.7413,120800.0
2007-06-07 12:05:00,57.48,57.49,57.39,57.43,47900.0,33.7413,33.7472,33.6885,33.712,47900.0
2007-06-07 12:10:00,57.43,57.49,57.43,57.47,41900.0,33.712,33.7472,33.712,33.7355,41900.0
2007-06-07 12:15:00,57.47,57.55,57.45,57.47,62400.0,33.7355,33.7824,33.7237,33.7355,62400.0
2007-06-07 12:20:00,57.48,57.58,57.45,57.56,56200.0,33.7413,33.8,33.7237,33.7883,56200.0
2007-06-07 12:25:00,57.56,57.58,57.54,57.55,54600.0,33.7883,33.8,33.7765,33.7824,54600.0
2007-06-07 12:30:00,57.57,57.59,57.53,57.53,48200.0,33.7942,33.8059,33.7707,33.7707,48200.0
2007-06-07 12:35:00,57.53,57.54,57.4,57.41,106500.0,33.7707,33.7765,33.6944,33.7002,106500.0
2007-06-07 12:40:00,57.41,57.41,57.29,57.29,48800.0,33.7002,33.7002,33.6298,33.6298,48800.0
2007-06-07 12:45:00,57.28,57.31,57.24,57.24,60000.0,33.6239,33.6415,33.6004,33.6004,60000.0
2007-06-07 12:50:00,57.24,57.37,57.19,57.26,131500.0,33.6004,33.6768,33.5711,33.6122,131500.0
2007-06-07 12:55:00,57.26,57.35,57.26,57.32,146000.0,33.6122,33.665,33.6122,33.6474,146000.0
2007-06-07 13:00:00,57.31,57.33,57.27,57.27,44300.0,33.6415,33.6533,33.6181,33.6181,44300.0
2007-06-07 13:05:00,57.29,57.33,57.27,57.31,39700.0,33.6298,33.6533,33.6181,33.6415,39700.0
2007-06-07 13:10:00,57.31,57.33,57.28,57.3,78500.0,33.6415,33.6533,33.6239,33.6357,78500.0
2007-06-07 13:15:00,57.3,57.3,57.17,57.2,91600.0,33.6357,33.6357,33.5594,33.577,91600.0
2007-06-07 13:20:00,57.2,57.21,57.15,57.18,53600.0,33.577,33.5828,33.5476,33.5652,53600.0
2007-06-07 13:25:00,57.19,57.22,57.18,57.19,30500.0,33.5711,33.5887,33.5652,33.5711,30500.0
2007-06-07 13:30:00,57.19,57.21,57.1,57.1,84000.0,33.5711,33.5828,33.5183,33.5183,84000.0
2007-06-07 13:35:00,57.1,57.11,57.01,57.03,85300.0,33.5183,33.5241,33.4654,33.4772,85300.0
2007-06-07 13:40:00,57.03,57.13,56.99,57.09,128600.0,33.4772,33.5359,33.4537,33.5124,128600.0
2007-06-07 13:45:00,57.09,57.16,57.08,57.09,64900.0,33.5124,33.5535,33.5065,33.5124,64900.0
2007-06-07 13:50:00,57.1,57.16,57.09,57.12,62500.0,33.5183,33.5535,33.5124,33.53,62500.0
2007-06-07 13:55:00,57.12,57.28,57.11,57.28,117500.0,33.53,33.6239,33.5241,33.6239,117500.0
2007-06-07 14:00:00,57.28,57.29,57.2,57.25,70500.0,33.6239,33.6298,33.577,33.6063,70500.0
2007-06-07 14:05:00,57.25,57.26,57.21,57.23,91200.0,33.6063,33.6122,33.5828,33.5946,91200.0
2007-06-07 14:10:00,57.23,57.24,57.16,57.17,88200.0,33.5946,33.6004,33.5535,33.5594,88200.0
2007-06-07 14:15:00,57.17,57.17,57.06,57.11,110700.0,33.5594,33.5594,33.4948,33.5241,110700.0
2007-06-07 14:20:00,57.13,57.14,57.08,57.08,84400.0,33.5359,33.5417,33.5065,33.5065,84400.0
2007-06-07 14:25:00,57.08,57.12,57.0,57.08,113700.0,33.5065,33.53,33.4596,33.5065,113700.0
2007-06-07 14:30:00,57.09,57.11,57.02,57.03,100000.0,33.5124,33.5241,33.4713,33.4772,100000.0
2007-06-07 14:35:00,57.03,57.07,56.99,57.02,162400.0,33.4772,33.5007,33.4537,33.4713,162400.0
2007-06-07 14:40:00,57.03,57.12,57.02,57.12,181200.0,33.4772,33.53,33.4713,33.53,181200.0
2007-06-07 14:45:00,57.13,57.19,57.13,57.15,187300.0,33.5359,33.5711,33.5359,33.5476,187300.0
2007-06-07 14:50:00,57.16,57.24,57.16,57.22,204700.0,33.5535,33.6004,33.5535,33.5887,204700.0
2007-06-07 14:55:00,57.22,57.24,57.2,57.22,208300.0,33.5887,33.6004,33.577,33.5887,208300.0
2007-06-07 15:00:00,57.23,57.24,57.19,57.22,268900.0,33.5946,33.6004,33.5711,33.5887,268900.0
2007-06-07 15:05:00,57.22,57.3,57.2,57.24,245900.0,33.5887,33.6357,33.577,33.6004,245900.0
2007-06-07 15:10:00,57.24,57.26,57.21,57.22,122200.0,33.6004,33.6122,33.5828,33.5887,122200.0
2007-06-07 15:15:00,57.24,57.28,57.2,57.21,186500.0,33.6004,33.6239,33.577,33.5828,186500.0
2007-06-07 15:20:00,57.2,57.24,57.2,57.2,72300.0,33.577,33.6004,33.577,33.577,72300.0
2007-06-07 15:25:00,57.21,57.23,57.19,57.21,125100.0,33.5828,33.5946,33.5711,33.5828,125100.0
2007-06-07 15:30:00,57.21,57.23,57.21,57.22,197600.0,33.5828,33.5946,33.5828,33.5887,197600.0
2007-06-07 15:35:00,57.22,57.22,57.17,57.18,124600.0,33.5887,33.5887,33.5594,33.5652,124600.0
2007-06-07 15:40:00,57.18,57.18,57.05,57.11,185400.0,33.5652,33.5652,33.4889,33.5241,185400.0
2007-06-07 15:45:00,57.11,57.15,57.1,57.11,254600.0,33.5241,33.5476,33.5183,33.5241,254600.0
2007-06-07 15:50:00,57.11,57.16,57.07,57.1,242900.0,33.5241,33.5535,33.5007,33.5183,242900.0
2007-06-07 15:55:00,57.11,57.11,56.94,56.94,395200.0,33.5241,33.5241,33.4243,33.4243,395200.0
2007-06-08 09:30:00,56.81,56.95,56.65,56.86,106800.0,33.348,33.4302,33.2541,33.3774,106800.0
2007-06-08 09:35:00,56.89,56.89,56.71,56.75,59100.0,33.395,33.395,33.2893,33.3128,59100.0
2007-06-08 09:40:00,56.75,56.76,56.58,56.61,116800.0,33.3128,33.3187,33.213,33.2306,116800.0
2007-06-08 09:45:00,56.6,56.69,56.54,56.61,326100.0,33.2248,33.2776,33.1895,33.2306,326100.0
2007-06-08 09:50:00,56.62,56.75,56.6,56.62,234700.0,33.2365,33.3128,33.2248,33.2365,234700.0
2007-06-08 09:55:00,56.63,56.72,56.5,56.68,113700.0,33.2424,33.2952,33.1661,33.2717,113700.0
2007-06-08 10:00:00,56.69,56.7,56.5,56.53,86700.0,33.2776,33.2835,33.1661,33.1837,86700.0
2007-06-08 10:05:00,56.54,56.6,56.49,56.51,101500.0,33.1895,33.2248,33.1602,33.1719,101500.0
2007-06-08 10:10:00,56.52,56.53,56.4,56.48,113600.0,33.1778,33.1837,33.1074,33.1543,113600.0
2007-06-08 10:15:00,56.48,56.52,56.46,56.51,213300.0,33.1543,33.1778,33.1426,33.1719,213300.0
2007-06-08 10:20:00,56.51,56.52,56.48,56.5,74200.0,33.1719,33.1778,33.1543,33.1661,74200.0
2007-06-08 10:25:00,56.5,56.53,56.49,56.5,74900.0,33.1661,33.1837,33.1602,33.1661,74900.0
2007-06-08 10:30:00,56.51,56.59,56.5,56.53,273900.0,33.1719,33.2189,33.1661,33.1837,273900.0
2007-06-08 10:35:00,56.53,56.66,56.51,56.63,178200.0,33.1837,33.26,33.1719,33.2424,178200.0
2007-06-08 10:40:00,56.63,56.77,56.57,56.66,339000.0,33.2424,33.3246,33.2071,33.26,339000.0
2007-06-08 10:45:00,56.63,56.79,56.62,56.75,102000.0,33.2424,33.3363,33.2365,33.3128,102000.0
2007-06-08 10:50:00,56.74,56.81,56.7,56.73,79000.0,33.3069,33.348,33.2835,33.3011,79000.0
2007-06-08 10:55:00,56.72,56.73,56.61,56.62,58800.0,33.2952,33.3011,33.2306,33.2365,58800.0
2007-06-08 11:00:00,56.62,56.73,56.6,56.63,210800.0,33.2365,33.3011,33.2248,33.2424,210800.0
2007-06-08 11:05:00,56.63,56.68,56.55,56.58,82600.0,33.2424,33.2717,33.1954,33.213,82600.0
2007-06-08 11:10:00,56.58,56.6,56.53,56.56,67000.0,33.213,33.2248,33.1837,33.2013,67000.0
2007-06-08 11:15:00,56.57,56.75,56.55,56.72,99400.0,33.2071,33.3128,33.1954,33.2952,99400.0
2007-06-08 11:20:00,56.71,56.75,56.67,56.69,55100.0,33.2893,33.3128,33.2659,33.2776,55100.0
2007-06-08 11:25:00,56.69,56.73,56.69,56.71,42200.0,33.2776,33.3011,33.2776,33.2893,42200.0
2007-06-08 11:30:00,56.71,56.76,56.7,56.73,82200.0,33.2893,33.3187,33.2835,33.3011,82200.0
2007-06-08 11:35:00,56.75,56.8,56.73,56.8,32000.0,33.3128,33.3422,33.3011,33.3422,32000.0
2007-06-08 11:40:00,56.8,56.84,56.74,56.8,54300.0,33.3422,33.3656,33.3069,33.3422,54300.0
2007-06-08 11:45:00,56.8,56.8,56.74,56.74,34200.0,33.3422,33.3422,33.3069,33.3069,34200.0
2007-06-08 11:50:00,56.75,56.77,56.73,56.75,24700.0,33.3128,33.3246,33.3011,33.3128,24700.0
2007-06-08 11:55:00,56.75,56.8,56.74,56.78,38700.0,33.3128,33.3422,33.3069,33.3304,38700.0
2007-06-08 12:00:00,56.79,56.81,56.76,56.78,36900.0,33.3363,33.348,33.3187,33.3304,36900.0
2007-06-08 12:05:00,56.78,56.79,56.67,56.67,53200.0,33.3304,33.3363,33.2659,33.2659,53200.0
2007-06-08 12:10:00,56.67,56.71,56.6,56.64,39700.0,33.2659,33.2893,33.2248,33.2482,39700.0
2007-06-08 12:15:00,56.65,56.74,56.65,56.7,41500.0,33.2541,33.3069,33.2541,33.2835,41500.0
2007-06-08 12:20:00,56.69,56.71,56.64,56.64,15400.0,33.2776,33.2893,33.2482,33.2482,15400.0
2007-06-08 12:25:00,56.64,56.68,56.62,56.65,15600.0,33.2482,33.2717,33.2365,33.2541,15600.0
2007-06-08 12:30:00,56.65,56.67,56.61,56.63,16500.0,33.2541,33.2659,33.2306,33.2424,16500.0
2007-06-08 12:35:00,56.63,56.63,56.52,56.54,31000.0,33.2424,33.2424,33.1778,33.1895,31000.0
2007-06-08 12:40:00,56.55,56.55,56.5,56.5,29300.0,33.1954,33.1954,33.1661,33.1661,29300.0
2007-06-08 12:45:00,56.5,56.54,56.49,56.54,37600.0,33.1661,33.1895,33.1602,33.1895,37600.0
2007-06-08 12:50:00,56.54,56.59,56.53,56.53,23800.0,33.1895,33.2189,33.1837,33.1837,23800.0
2007-06-08 12:55:00,56.53,56.62,56.52,56.6,20000.0,33.1837,33.2365,33.1778,33.2248,20000.0
2007-06-08 13:00:00,56.61,56.61,56.57,56.57,12200.0,33.2306,33.2306,33.2071,33.2071,12200.0
2007-06-08 13:05:00,56.57,56.57,56.48,56.49,39600.0,33.2071,33.2071,33.1543,33.1602,39600.0
2007-06-08 13:10:00,56.48,56.5,56.45,56.48,58600.0,33.1543,33.1661,33.1367,33.1543,58600.0
2007-06-08 13:15:00,56.48,56.51,56.47,56.48,19500.0,33.1543,33.1719,33.1484,33.1543,19500.0
2007-06-08 13:20:00,56.49,56.53,56.48,56.5,59600.0,33.1602,33.1837,33.1543,33.1661,59600.0
2007-06-08 13:25:00,56.51,56.68,56.51,56.66,61300.0,33.1719,33.2717,33.1719,33.26,61300.0
2007-06-08 13:30:00,56.66,56.7,56.62,56.68,29500.0,33.26,33.2835,33.2365,33.2717,29500.0
2007-06-08 13:35:00,56.68,56.78,56.64,56.74,53600.0,33.2717,33.3304,33.2482,33.3069,53600.0
2007-06-08 13:40:00,56.75,56.75,56.64,56.68,61300.0,33.3128,33.3128,33.2482,33.2717,61300.0
2007-06-08 13:45:00,56.69,56.73,56.66,56.73,37900.0,33.2776,33.3011,33.26,33.3011,37900.0
2007-06-08 13:50:00,56.73,56.75,56.71,56.73,27900.0,33.3011,33.3128,33.2893,33.3011,27900.0
2007-06-08 13:55:00,56.72,56.75,56.72,56.74,28700.0,33.2952,33.3128,33.2952,33.3069,28700.0
2007-06-08 14:00:00,56.74,56.75,56.7,56.72,48500.0,33.3069,33.3128,33.2835,33.2952,48500.0
2007-06-08 14:05:00,56.72,56.8,56.72,56.8,30500.0,33.2952,33.3422,33.2952,33.3422,30500.0
2007-06-08 14:10:00,56.8,56.86,56.79,56.85,67800.0,33.3422,33.3774,33.3363,33.3715,67800.0
2007-06-08 14:15:00,56.85,56.89,56.82,56.82,54600.0,33.3715,33.395,33.3539,33.3539,54600.0
2007-06-08 14:20:00,56.82,56.85,56.8,56.85,63200.0,33.3539,33.3715,33.3422,33.3715,63200.0
2007-06-08 14:25:00,56.84,56.88,56.82,56.84,42900.0,33.3656,33.3891,33.3539,33.3656,42900.0
2007-06-08 14:30:00,56.85,56.87,56.79,56.81,29600.0,33.3715,33.3833,33.3363,33.348,29600.0
2007-06-08 14:35:00,56.81,56.83,56.79,56.81,34900.0,33.348,33.3598,33.3363,33.348,34900.0
2007-06-08 14:40:00,56.81,56.82,56.76,56.77,449400.0,33.348,33.3539,33.3187,33.3246,449400.0
2007-06-08 14:45:00,56.77,56.88,56.76,56.85,61600.0,33.3246,33.3891,33.3187,33.3715,61600.0
2007-06-08 14:50:00,56.85,56.92,56.85,56.89,57500.0,33.3715,33.4126,33.3715,33.395,57500.0
2007-06-08 14:55:00,56.89,57.04,56.88,56.95,112500.0,33.395,33.483,33.3891,33.4302,112500.0
2007-06-08 15:00:00,56.95,57.1,56.94,57.07,112100.0,33.4302,33.5183,33.4243,33.5007,112100.0
2007-06-08 15:05:00,57.07,57.07,57.01,57.02,39400.0,33.5007,33.5007,33.4654,33.4713,39400.0
2007-06-08 15:10:00,57.03,57.15,57.01,57.13,67700.0,33.4772,33.5476,33.4654,33.5359,67700.0
2007-06-08 15:15:00,57.14,57.14,57.06,57.08,80400.0,33.5417,33.5417,33.4948,33.5065,80400.0
2007-06-08 15:20:00,57.08,57.09,57.02,57.06,40300.0,33.5065,33.5124,33.4713,33.4948,40300.0
2007-06-08 15:25:00,57.06,57.06,57.01,57.02,41000.0,33.4948,33.4948,33.4654,33.4713,41000.0
2007-06-08 15:30:00,57.03,57.05,56.99,57.0,109000.0,33.4772,33.4889,33.4537,33.4596,109000.0
2007-06-08 15:35:00,57.01,57.05,56.99,57.03,99000.0,33.4654,33.4889,33.4537,33.4772,99000.0
2007-06-08 15:40:00,57.03,57.04,56.99,57.02,126900.0,33.4772,33.483,33.4537,33.4713,126900.0
2007-06-08 15:45:00,57.01,57.03,56.99,56.99,103300.0,33.4654,33.4772,33.4537,33.4537,103300.0
2007-06-08 15:50:00,57.0,57.0,56.87,56.93,228900.0,33.4596,33.4596,33.3833,33.4185,228900.0
2007-06-08 15:55:00,56.92,57.0,56.92,57.0,202000.0,33.4126,33.4596,33.4126,33.4596,202000.0
2007-06-11 09:30:00,57.07,57.08,56.8,56.82,76000.0,33.5007,33.5065,33.3422,33.3539,76000.0
2007-06-11 09:35:00,56.85,56.89,56.79,56.85,53400.0,33.3715,33.395,33.3363,33.3715,53400.0
2007-06-11 09:40:00,56.86,56.99,56.85,56.95,39700.0,33.3774,33.4537,33.3715,33.4302,39700.0
2007-06-11 09:45:00,56.96,56.99,56.94,56.95,80700.0,33.4361,33.4537,33.4243,33.4302,80700.0
2007-06-11 09:50:00,56.96,57.0,56.95,56.97,45900.0,33.4361,33.4596,33.4302,33.442,45900.0
2007-06-11 09:55:00,57.0,57.02,56.97,57.0,32100.0,33.4596,33.4713,33.442,33.4596,32100.0
2007-06-11 10:00:00,56.98,57.03,56.98,57.0,46400.0,33.4478,33.4772,33.4478,33.4596,46400.0
2007-06-11 10:05:00,57.0,57.13,56.97,57.05,70500.0,33.4596,33.5359,33.442,33.4889,70500.0
2007-06-11 10:10:00,57.03,57.04,56.98,57.01,40200.0,33.4772,33.483,33.4478,33.4654,40200.0
2007-06-11 10:15:00,57.01,57.03,57.0,57.0,142800.0,33.4654,33.4772,33.4596,33.4596,142800.0
2007-06-11 10:20:00,56.99,57.07,56.99,57.01,77900.0,33.4537,33.5007,33.4537,33.4654,77900.0
2007-06-11 10:25:00,57.0,57.02,56.98,57.01,122400.0,33.4596,33.4713,33.4478,33.4654,122400.0
2007-06-11 10:30:00,57.01,57.03,56.98,57.02,152200.0,33.4654,33.4772,33.4478,33.4713,152200.0
2007-06-11 10:35:00,57.03,57.04,57.01,57.01,18700.0,33.4772,33.483,33.4654,33.4654,18700.0
2007-06-11 10:40:00,57.03,57.04,57.0,57.0,93200.0,33.4772,33.483,33.4596,33.4596,93200.0
2007-06-11 10:45:00,57.0,57.04,56.98,57.01,203300.0,33.4596,33.483,33.4478,33.4654,203300.0
2007-06-11 10:50:00,57.01,57.11,57.0,57.04,149900.0,33.4654,33.5241,33.4596,33.483,149900.0
2007-06-11 10:55:00,57.03,57.05,57.0,57.05,16800.0,33.4772,33.4889,33.4596,33.4889,16800.0
2007-06-11 11:00:00,57.06,57.06,57.0,57.01,44900.0,33.4948,33.4948,33.4596,33.4654,44900.0
2007-06-11 11:05:00,57.02,57.05,57.01,57.04,21200.0,33.4713,33.4889,33.4654,33.483,21200.0
2007-06-11 11:10:00,57.04,57.05,57.03,57.03,26700.0,33.483,33.4889,33.4772,33.4772,26700.0
2007-06-11 11:15:00,57.03,57.13,57.02,57.13,97500.0,33.4772,33.5359,33.4713,33.5359,97500.0
2007-06-11 11:20:00,57.13,57.15,57.1,57.1,107500.0,33.5359,33.5476,33.5183,33.5183,107500.0
2007-06-11 11:25:00,57.1,57.21,57.1,57.19,39900.0,33.5183,33.5828,33.5183,33.5711,39900.0
2007-06-11 11:30:00,57.19,57.25,57.19,57.24,35400.0,33.5711,33.6063,33.5711,33.6004,35400.0
2007-06-11 11:35:00,57.24,57.27,57.24,57.25,26800.0,33.6004,33.6181,33.6004,33.6063,26800.0
2007-06-11 11:40:00,57.25,57.33,57.18,57.2,77600.0,33.6063,33.6533,33.5652,33.577,77600.0
2007-06-11 11:45:00,57.2,57.33,57.19,57.3,50300.0,33.577,33.6533,33.5711,33.6357,50300.0
2007-06-11 11:50:00,57.31,57.36,57.3,57.36,46300.0,33.6415,33.6709,33.6357,33.6709,46300.0
2007-06-11 11:55:00,57.35,57.39,57.34,57.39,30900.0,33.665,33.6885,33.6591,33.6885,30900.0
2007-06-11 12:00:00,57.39,57.46,57.37,57.46,65700.0,33.6885,33.7296,33.6768,33.7296,65700.0
2007-06-11 12:05:00,57.45,57.47,57.45,57.46,44700.0,33.7237,33.7355,33.7237,33.7296,44700.0
2007-06-11 12:10:00,57.45,57.47,57.45,57.45,50400.0,33.7237,33.7355,33.7237,33.7237,50400.0
2007-06-11 12:15:00,57.45,57.46,57.41,57.44,60400.0,33.7237,33.7296,33.7002,33.7178,60400.0
2007-06-11 12:20:00,57.43,57.47,57.43,57.47,27800.0,33.712,33.7355,33.712,33.7355,27800.0
2007-06-11 12:25:00,57.46,57.52,57.46,57.5,49200.0,33.7296,33.7648,33.7296,33.7531,49200.0
2007-06-11 12:30:00,57.49,57.51,57.49,57.5,8300.0,33.7472,33.7589,33.7472,33.7531,8300.0
2007-06-11 12:35:00,57.49,57.54,57.49,57.54,25800.0,33.7472,33.7765,33.7472,33.7765,25800.0
2007-06-11 12:40:00,57.53,57.58,57.5,57.5,61300.0,33.7707,33.8,33.7531,33.7531,61300.0
2007-06-11 12:45:00,57.5,57.63,57.47,57.63,81400.0,33.7531,33.8294,33.7355,33.8294,81400.0
2007-06-11 12:50:00,57.63,57.65,57.6,57.64,53900.0,33.8294,33.8411,33.8118,33.8352,53900.0
2007-06-11 12:55:00,57.64,57.64,57.6,57.62,40900.0,33.8352,33.8352,33.8118,33.8235,40900.0
2007-06-11 13:00:00,57.61,57.63,57.59,57.61,35100.0,33.8176,33.8294,33.8059,33.8176,35100.0
2007-06-11 13:05:00,57.61,57.67,57.59,57.64,36600.0,33.8176,33.8529,33.8059,33.8352,36600.0
2007-06-11 13:10:00,57.64,57.66,57.63,57.64,20600.0,33.8352,33.847,33.8294,33.8352,20600.0
2007-06-11 13:15:00,57.64,57.68,57.6,57.63,69100.0,33.8352,33.8587,33.8118,33.8294,69100.0
2007-06-11 13:20:00,57.64,57.66,57.63,57.64,33500.0,33.8352,33.847,33.8294,33.8352,33500.0
2007-06-11 13:25:00,57.64,57.65,57.58,57.6,52800.0,33.8352,33.8411,33.8,33.8118,52800.0
2007-06-11 13:30:00,57.6,57.6,57.55,57.55,34500.0,33.8118,33.8118,33.7824,33.7824,34500.0
2007-06-11 13:35:00,57.56,57.56,57.5,57.5,35300.0,33.7883,33.7883,33.7531,33.7531,35300.0
2007-06-11 13:40:00,57.5,57.51,57.45,57.46,52800.0,33.7531,33.7589,33.7237,33.7296,52800.0
2007-06-11 13:45:00,57.45,57.46,57.39,57.41,28500.0,33.7237,33.7296,33.6885,33.7002,28500.0
2007-06-11 13:50:00,57.41,57.44,57.4,57.4,26000.0,33.7002,33.7178,33.6944,33.6944,26000.0
2007-06-11 13:55:00,57.4,57.41,57.34,57.34,24900.0,33.6944,33.7002,33.6591,33.6591,24900.0
2007-06-11 14:00:00,57.34,57.37,57.33,57.36,40100.0,33.6591,33.6768,33.6533,33.6709,40100.0
2007-06-11 14:05:00,57.36,57.47,57.35,57.45,111300.0,33.6709,33.7355,33.665,33.7237,111300.0
2007-06-11 14:10:00,57.45,57.5,57.38,57.38,103500.0,33.7237,33.7531,33.6826,33.6826,103500.0
2007-06-11 14:15:00,57.38,57.45,57.37,57.4,21500.0,33.6826,33.7237,33.6768,33.6944,21500.0
2007-06-11 14:20:00,57.39,57.41,57.38,57.38,18200.0,33.6885,33.7002,33.6826,33.6826,18200.0
2007-06-11 14:25:00,57.38,57.4,57.37,57.38,21400.0,33.6826,33.6944,33.6768,33.6826,21400.0
2007-06-11 14:30:00,57.39,57.4,57.37,57.38,36500.0,33.6885,33.6944,33.6768,33.6826,36500.0
2007-06-11 14:35:00,57.37,57.4,57.36,57.37,19300.0,33.6768,33.6944,33.6709,33.6768,19300.0
2007-06-11 14:40:00,57.38,57.38,57.32,57.32,37800.0,33.6826,33.6826,33.6474,33.6474,37800.0
2007-06-11 14:45:00,57.33,57.39,57.32,57.36,63200.0,33.6533,33.6885,33.6474,33.6709,63200.0
2007-06-11 14:50:00,57.36,57.39,57.34,57.38,44700.0,33.6709,33.6885,33.6591,33.6826,44700.0
2007-06-11 14:55:00,57.38,57.42,57.37,57.39,47100.0,33.6826,33.7061,33.6768,33.6885,47100.0
2007-06-11 15:00:00,57.39,57.39,57.3,57.31,98400.0,33.6885,33.6885,33.6357,33.6415,98400.0
2007-06-11 15:05:00,57.32,57.36,57.32,57.36,46200.0,33.6474,33.6709,33.6474,33.6709,46200.0
2007-06-11 15:10:00,57.35,57.39,57.35,57.36,44800.0,33.665,33.6885,33.665,33.6709,44800.0
2007-06-11 15:15:00,57.36,57.39,57.35,57.37,56100.0,33.6709,33.6885,33.665,33.6768,56100.0
2007-06-11 15:20:00,57.38,57.39,57.35,57.36,63800.0,33.6826,33.6885,33.665,33.6709,63800.0
2007-06-11 15:25:00,57.37,57.38,57.35,57.38,80100.0,33.6768,33.6826,33.665,33.6826,80100.0
2007-06-11 15:30:00,57.38,57.39,57.35,57.36,81700.0,33.6826,33.6885,33.665,33.6709,81700.0
2007-06-11 15:35:00,57.36,57.38,57.34,57.34,104800.0,33.6709,33.6826,33.6591,33.6591,104800.0
2007-06-11 15:40:00,57.35,57.35,57.22,57.22,131300.0,33.665,33.665,33.5887,33.5887,131300.0
2007-06-11 15:45:00,57.23,57.26,57.2,57.22,119100.0,33.5946,33.6122,33.577,33.5887,119100.0
2007-06-11 15:50:00,57.22,57.28,57.21,57.25,162300.0,33.5887,33.6239,33.5828,33.6063,162300.0
2007-06-11 15:55:00,57.26,57.29,57.25,57.27,182800.0,33.6122,33.6298,33.6063,33.6181,182800.0
2007-06-12 09:30:00,56.88,57.02,56.76,56.99,92700.0,33.3891,33.4713,33.3187,33.4537,92700.0
2007-06-12 09:35:00,56.99,57.07,56.99,57.01,24000.0,33.4537,33.5007,33.4537,33.4654,24000.0
2007-06-12 09:40:00,57.03,57.03,56.88,56.95,40900.0,33.4772,33.4772,33.3891,33.4302,40900.0
2007-06-12 09:45:00,56.94,56.97,56.87,56.9,45300.0,33.4243,33.442,33.3833,33.4009,45300.0
2007-06-12 09:50:00,56.9,56.99,56.88,56.96,38000.0,33.4009,33.4537,33.3891,33.4361,38000.0
2007-06-12 09:55:00,56.95,56.97,56.91,56.92,44700.0,33.4302,33.442,33.4067,33.4126,44700.0
2007-06-12 10:00:00,56.92,56.97,56.88,56.89,75500.0,33.4126,33.442,33.3891,33.395,75500.0
2007-06-12 10:05:00,56.89,56.9,56.69,56.7,88200.0,33.395,33.4009,33.2776,33.2835,88200.0
2007-06-12 10:10:00,56.71,56.73,56.64,56.65,32900.0,33.2893,33.3011,33.2482,33.2541,32900.0
2007-06-12 10:15:00,56.65,56.7,56.63,56.67,65400.0,33.2541,33.2835,33.2424,33.2659,65400.0
2007-06-12 10:20:00,56.67,56.68,56.6,56.61,98800.0,33.2659,33.2717,33.2248,33.2306,98800.0
2007-06-12 10:25:00,56.61,56.67,56.59,56.63,78700.0,33.2306,33.2659,33.2189,33.2424,78700.0
2007-06-12 10:30:00,56.64,56.64,56.6,56.63,47100.0,33.2482,33.2482,33.2248,33.2424,47100.0
2007-06-12 10:35:00,56.63,56.67,56.61,56.66,46100.0,33.2424,33.2659,33.2306,33.26,46100.0
2007-06-12 10:40:00,56.68,56.73,56.63,56.71,44800.0,33.2717,33.3011,33.2424,33.2893,44800.0
2007-06-12 10:45:00,56.7,56.75,56.69,56.74,31500.0,33.2835,33.3128,33.2776,33.3069,31500.0
2007-06-12 10:50:00,56.75,56.75,56.69,56.7,47800.0,33.3128,33.3128,33.2776,33.2835,47800.0
2007-06-12 10:55:00,56.7,56.72,56.66,56.69,72200.0,33.2835,33.2952,33.26,33.2776,72200.0
2007-06-12 11:00:00,56.69,56.7,56.66,56.66,17200.0,33.2776,33.2835,33.26,33.26,17200.0
2007-06-12 11:05:00,56.66,56.67,56.59,56.61,32900.0,33.26,33.2659,33.2189,33.2306,32900.0
2007-06-12 11:10:00,56.61,56.67,56.59,56.66,50600.0,33.2306,33.2659,33.2189,33.26,50600.0
2007-06-12 11:15:00,56.66,56.71,56.64,56.71,67000.0,33.26,33.2893,33.2482,33.2893,67000.0
2007-06-12 11:20:00,56.71,56.71,56.69,56.71,59800.0,33.2893,33.2893,33.2776,33.2893,59800.0
2007-06-12 11:25:00,56.71,56.72,56.68,56.7,32700.0,33.2893,33.2952,33.2717,33.2835,32700.0
2007-06-12 11:30:00,56.71,56.72,56.68,56.7,46700.0,33.2893,33.2952,33.2717,33.2835,46700.0
2007-06-12 11:35:00,56.7,56.76,56.7,56.76,15900.0,33.2835,33.3187,33.2835,33.3187,15900.0
2007-06-12 11:40:00,56.76,56.83,56.75,56.77,29000.0,33.3187,33.3598,33.3128,33.3246,29000.0
2007-06-12 11:45:00,56.77,56.87,56.77,56.83,36200.0,33.3246,33.3833,33.3246,33.3598,36200.0
2007-06-12 11:50:00,56.82,56.86,56.79,56.86,15300.0,33.3539,33.3774,33.3363,33.3774,15300.0
2007-06-12 11:55:00,56.86,56.92,56.83,56.89,21100.0,33.3774,33.4126,33.3598,33.395,21100.0
2007-06-12 12:00:00,56.9,56.92,56.84,56.91,61500.0,33.4009,33.4126,33.3656,33.4067,61500.0
2007-06-12 12:05:00,56.92,56.93,56.88,56.92,73800.0,33.4126,33.4185,33.3891,33.4126,73800.0
2007-06-12 12:10:00,56.93,56.94,56.9,56.9,26600.0,33.4185,33.4243,33.4009,33.4009,26600.0
2007-06-12 12:15:00,56.9,56.93,56.85,56.93,27100.0,33.4009,33.4185,33.3715,33.4185,27100.0
2007-06-12 12:20:00,56.93,56.97,56.84,56.85,24300.0,33.4185,33.442,33.3656,33.3715,24300.0
2007-06-12 12:25:00,56.86,56.96,56.86,56.95,15200.0,33.3774,33.4361,33.3774,33.4302,15200.0
2007-06-12 12:30:00,56.95,56.96,56.92,56.94,36800.0,33.4302,33.4361,33.4126,33.4243,36800.0
2007-06-12 12:35:00,56.95,56.95,56.86,56.86,28900.0,33.4302,33.4302,33.3774,33.3774,28900.0
2007-06-12 12:40:00,56.87,56.88,56.85,56.87,12900.0,33.3833,33.3891,33.3715,33.3833,12900.0
2007-06-12 12:45:00,56.87,56.9,56.87,56.89,13200.0,33.3833,33.4009,33.3833,33.395,13200.0
2007-06-12 12:50:00,56.89,56.91,56.89,56.9,21200.0,33.395,33.4067,33.395,33.4009,21200.0
2007-06-12 12:55:00,56.9,56.91,56.89,56.9,28200.0,33.4009,33.4067,33.395,33.4009,28200.0
2007-06-12 13:00:00,56.9,56.93,56.87,56.89,47300.0,33.4009,33.4185,33.3833,33.395,47300.0
2007-06-12 13:05:00,56.88,56.92,56.86,56.92,30800.0,33.3891,33.4126,33.3774,33.4126,30800.0
2007-06-12 13:10:00,56.92,56.95,56.88,56.9,45600.0,33.4126,33.4302,33.3891,33.4009,45600.0
2007-06-12 13:15:00,56.9,56.99,56.9,56.99,21900.0,33.4009,33.4537,33.4009,33.4537,21900.0
2007-06-12 13:20:00,56.99,57.06,56.98,57.02,35400.0,33.4537,33.4948,33.4478,33.4713,35400.0
2007-06-12 13:25:00,57.02,57.04,57.01,57.03,22100.0,33.4713,33.483,33.4654,33.4772,22100.0
2007-06-12 13:30:00,57.03,57.07,57.01,57.05,30700.0,33.4772,33.5007,33.4654,33.4889,30700.0
2007-06-12 13:35:00,57.06,57.12,57.05,57.12,31200.0,33.4948,33.53,33.4889,33.53,31200.0
2007-06-12 13:40:00,57.13,57.14,57.0,57.06,33600.0,33.5359,33.5417,33.4596,33.4948,33600.0
2007-06-12 13:45:00,57.07,57.21,57.07,57.18,77300.0,33.5007,33.5828,33.5007,33.5652,77300.0
2007-06-12 13:50:00,57.18,57.2,57.12,57.13,49400.0,33.5652,33.577,33.53,33.5359,49400.0
2007-06-12 13:55:00,57.12,57.28,57.12,57.19,52000.0,33.53,33.6239,33.53,33.5711,52000.0
2007-06-12 14:00:00,57.2,57.27,57.19,57.24,26700.0,33.577,33.6181,33.5711,33.6004,26700.0
2007-06-12 14:05:00,57.25,57.28,57.18,57.18,22000.0,33.6063,33.6239,33.5652,33.5652,22000.0
2007-06-12 14:10:00,57.18,57.19,57.1,57.1,36400.0,33.5652,33.5711,33.5183,33.5183,36400.0
2007-06-12 14:15:00,57.11,57.14,57.1,57.13,38800.0,33.5241,33.5417,33.5183,33.5359,38800.0
2007-06-12 14:20:00,57.12,57.13,57.06,57.09,37200.0,33.53,33.5359,33.4948,33.5124,37200.0
2007-06-12 14:25:00,57.09,57.1,57.02,57.07,54900.0,33.5124,33.5183,33.4713,33.5007,54900.0
2007-06-12 14:30:00,57.07,57.13,57.05,57.1,28700.0,33.5007,33.5359,33.4889,33.5183,28700.0
2007-06-12 14:35:00,57.1,57.12,56.97,57.01,68100.0,33.5183,33.53,33.442,33.4654,68100.0
2007-06-12 14:40:00,57.01,57.03,56.97,56.98,104700.0,33.4654,33.4772,33.442,33.4478,104700.0
2007-06-12 14:45:00,56.98,56.99,56.87,56.88,70100.0,33.4478,33.4537,33.3833,33.3891,70100.0
2007-06-12 14:50:00,56.89,56.97,56.89,56.95,36400.0,33.395,33.442,33.395,33.4302,36400.0
2007-06-12 14:55:00,56.95,56.97,56.91,56.97,36100.0,33.4302,33.442,33.4067,33.442,36100.0
2007-06-12 15:00:00,56.97,57.04,56.93,56.93,56100.0,33.442,33.483,33.4185,33.4185,56100.0
2007-06-12 15:05:00,56.93,56.93,56.75,56.82,108000.0,33.4185,33.4185,33.3128,33.3539,108000.0
2007-06-12 15:10:00,56.82,56.84,56.73,56.75,81800.0,33.3539,33.3656,33.3011,33.3128,81800.0
2007-06-12 15:15:00,56.76,56.81,56.68,56.81,81700.0,33.3187,33.348,33.2717,33.348,81700.0
2007-06-12 15:20:00,56.8,56.85,56.79,56.84,47200.0,33.3422,33.3715,33.3363,33.3656,47200.0
2007-06-12 15:25:00,56.83,56.87,56.79,56.87,73000.0,33.3598,33.3833,33.3363,33.3833,73000.0
2007-06-12 15:30:00,56.86,56.94,56.83,56.86,102700.0,33.3774,33.4243,33.3598,33.3774,102700.0
2007-06-12 15:35:00,56.86,56.89,56.81,56.84,83500.0,33.3774,33.395,33.348,33.3656,83500.0
2007-06-12 15:40:00,56.85,56.9,56.8,56.81,156400.0,33.3715,33.4009,33.3422,33.348,156400.0
2007-06-12 15:45:00,56.82,56.86,56.8,56.8,120700.0,33.3539,33.3774,33.3422,33.3422,120700.0
2007-06-12 15:50:00,56.8,56.83,56.76,56.76,97600.0,33.3422,33.3598,33.3187,33.3187,97600.0
2007-06-12 15:55:00,56.76,56.79,56.7,56.74,134600.0,33.3187,33.3363,33.2835,33.3069,134600.0
2007-06-13 09:30:00,56.94,56.99,56.92,56.92,77300.0,33.4243,33.4537,33.4126,33.4126,77300.0
2007-06-13 09:35:00,56.92,56.94,56.73,56.74,42800.0,33.4126,33.4243,33.3011,33.3069,42800.0
2007-06-13 09:40:00,56.73,56.75,56.56,56.72,110900.0,33.3011,33.3128,33.2013,33.2952,110900.0
2007-06-13 09:45:00,56.72,56.91,56.71,56.8,92900.0,33.2952,33.4067,33.2893,33.3422,92900.0
2007-06-13 09:50:00,56.79,56.87,56.78,56.86,19000.0,33.3363,33.3833,33.3304,33.3774,19000.0
2007-06-13 09:55:00,56.87,56.89,56.81,56.82,39100.0,33.3833,33.395,33.348,33.3539,39100.0
2007-06-13 10:00:00,56.83,56.97,56.81,56.87,153700.0,33.3598,33.442,33.348,33.3833,153700.0
2007-06-13 10:05:00,56.87,56.94,56.83,56.85,56200.0,33.3833,33.4243,33.3598,33.3715,56200.0
2007-06-13 10:10:00,56.86,56.95,56.75,56.95,170400.0,33.3774,33.4302,33.3128,33.4302,170400.0
2007-06-13 10:15:00,56.95,57.05,56.94,57.05,95800.0,33.4302,33.4889,33.4243,33.4889,95800.0
2007-06-13 10:20:00,57.06,57.3,57.06,57.26,78800.0,33.4948,33.6357,33.4948,33.6122,78800.0
2007-06-13 10:25:00,57.25,57.32,57.21,57.23,67300.0,33.6063,33.6474,33.5828,33.5946,67300.0
2007-06-13 10:30:00,57.24,57.24,57.05,57.07,70600.0,33.6004,33.6004,33.4889,33.5007,70600.0
2007-06-13 10:35:00,57.07,57.07,56.96,56.97,25400.0,33.5007,33.5007,33.4361,33.442,25400.0
2007-06-13 10:40:00,56.96,57.02,56.96,57.0,29000.0,33.4361,33.4713,33.4361,33.4596,29000.0
2007-06-13 10:45:00,57.0,57.04,56.95,57.0,57800.0,33.4596,33.483,33.4302,33.4596,57800.0
2007-06-13 10:50:00,57.0,57.05,56.92,56.95,52600.0,33.4596,33.4889,33.4126,33.4302,52600.0
2007-06-13 10:55:00,56.95,56.99,56.94,56.97,45200.0,33.4302,33.4537,33.4243,33.442,45200.0
2007-06-13 11:00:00,56.97,57.02,56.96,57.0,56900.0,33.442,33.4713,33.4361,33.4596,56900.0
2007-06-13 11:05:00,57.02,57.02,56.92,56.92,38400.0,33.4713,33.4713,33.4126,33.4126,38400.0
2007-06-13 11:10:00,56.92,56.93,56.9,56.92,163700.0,33.4126,33.4185,33.4009,33.4126,163700.0
2007-06-13 11:15:00,56.92,56.96,56.89,56.94,57800.0,33.4126,33.4361,33.395,33.4243,57800.0
2007-06-13 11:20:00,56.94,56.94,56.87,56.88,47500.0,33.4243,33.4243,33.3833,33.3891,47500.0
2007-06-13 11:25:00,56.88,56.93,56.88,56.92,20400.0,33.3891,33.4185,33.3891,33.4126,20400.0
2007-06-13 11:30:00,56.91,56.94,56.91,56.93,30400.0,33.4067,33.4243,33.4067,33.4185,30400.0
2007-06-13 11:35:00,56.94,56.96,56.84,56.87,43800.0,33.4243,33.4361,33.3656,33.3833,43800.0
2007-06-13 11:40:00,56.88,56.88,56.83,56.83,85900.0,33.3891,33.3891,33.3598,33.3598,85900.0
2007-06-13 11:45:00,56.84,56.87,56.84,56.86,26000.0,33.3656,33.3833,33.3656,33.3774,26000.0
2007-06-13 11:50:00,56.87,56.87,56.85,56.86,26000.0,33.3833,33.3833,33.3715,33.3774,26000.0
2007-06-13 11:55:00,56.86,56.86,56.82,56.82,43700.0,33.3774,33.3774,33.3539,33.3539,43700.0
2007-06-13 12:00:00,56.83,56.86,56.82,56.82,28300.0,33.3598,33.3774,33.3539,33.3539,28300.0
2007-06-13 12:05:00,56.83,56.85,56.77,56.84,30100.0,33.3598,33.3715,33.3246,33.3656,30100.0
2007-06-13 12:10:00,56.86,56.86,56.79,56.8,39500.0,33.3774,33.3774,33.3363,33.3422,39500.0
2007-06-13 12:15:00,56.8,56.84,56.79,56.79,31900.0,33.3422,33.3656,33.3363,33.3363,31900.0
2007-06-13 12:20:00,56.79,56.8,56.78,56.79,15600.0,33.3363,33.3422,33.3304,33.3363,15600.0
2007-06-13 12:25:00,56.79,56.79,56.71,56.72,53100.0,33.3363,33.3363,33.2893,33.2952,53100.0
2007-06-13 12:30:00,56.71,56.75,56.71,56.74,25300.0,33.2893,33.3128,33.2893,33.3069,25300.0
2007-06-13 12:35:00,56.75,56.79,56.73,56.79,66300.0,33.3128,33.3363,33.3011,33.3363,66300.0
2007-06-13 12:40:00,56.79,56.82,56.69,56.72,556000.0,33.3363,33.3539,33.2776,33.2952,556000.0
2007-06-13 12:45:00,56.71,56.74,56.66,56.69,25300.0,33.2893,33.3069,33.26,33.2776,25300.0
2007-06-13 12:50:00,56.68,56.73,56.68,56.71,12500.0,33.2717,33.3011,33.2717,33.2893,12500.0
2007-06-13 12:55:00,56.71,56.72,56.54,56.54,75100.0,33.2893,33.2952,33.1895,33.1895,75100.0
2007-06-13 13:00:00,56.56,56.6,56.53,56.58,95800.0,33.2013,33.2248,33.1837,33.213,95800.0
2007-06-13 13:05:00,56.58,56.62,56.5,56.52,31900.0,33.213,33.2365,33.1661,33.1778,31900.0
2007-06-13 13:10:00,56.52,56.61,56.5,56.58,49400.0,33.1778,33.2306,33.1661,33.213,49400.0
2007-06-13 13:15:00,56.58,56.58,56.41,56.47,40100.0,33.213,33.213,33.1132,33.1484,40100.0
2007-06-13 13:20:00,56.47,56.5,56.45,56.49,21500.0,33.1484,33.1661,33.1367,33.1602,21500.0
2007-06-13 13:25:00,56.49,56.49,56.41,56.45,29700.0,33.1602,33.1602,33.1132,33.1367,29700.0
2007-06-13 13:30:00,56.46,56.46,56.38,56.39,55900.0,33.1426,33.1426,33.0956,33.1015,55900.0
2007-06-13 13:35:00,56.4,56.58,56.38,56.57,64800.0,33.1074,33.213,33.0956,33.2071,64800.0
2007-06-13 13:40:00,56.56,56.6,56.55,56.57,69100.0,33.2013,33.2248,33.1954,33.2071,69100.0
2007-06-13 13:45:00,56.57,56.59,56.51,56.56,33200.0,33.2071,33.2189,33.1719,33.2013,33200.0
2007-06-13 13:50:00,56.55,56.55,56.49,56.5,41000.0,33.1954,33.1954,33.1602,33.1661,41000.0
2007-06-13 13:55:00,56.49,56.52,56.48,56.5,35900.0,33.1602,33.1778,33.1543,33.1661,35900.0
2007-06-13 14:00:00,56.5,56.65,56.5,56.6,79700.0,33.1661,33.2541,33.1661,33.2248,79700.0
2007-06-13 14:05:00,56.6,56.62,56.57,56.58,41400.0,33.2248,33.2365,33.2071,33.213,41400.0
2007-06-13 14:10:00,56.58,56.74,56.58,56.69,79000.0,33.213,33.3069,33.213,33.2776,79000.0
2007-06-13 14:15:00,56.68,56.73,56.61,56.62,76200.0,33.2717,33.3011,33.2306,33.2365,76200.0
2007-06-13 14:20:00,56.62,56.72,56.61,56.72,159200.0,33.2365,33.2952,33.2306,33.2952,159200.0
2007-06-13 14:25:00,56.72,56.74,56.63,56.65,33100.0,33.2952,33.3069,33.2424,33.2541,33100.0
2007-06-13 14:30:00,56.66,56.72,56.65,56.69,44100.0,33.26,33.2952,33.2541,33.2776,44100.0
2007-06-13 14:35:00,56.69,56.76,56.68,56.74,95300.0,33.2776,33.3187,33.2717,33.3069,95300.0
2007-06-13 14:40:00,56.75,56.75,56.65,56.67,45300.0,33.3128,33.3128,33.2541,33.2659,45300.0
2007-06-13 14:45:00,56.67,56.77,56.67,56.76,52000.0,33.2659,33.3246,33.2659,33.3187,52000.0
2007-06-13 14:50:00,56.75,56.76,56.7,56.71,39600.0,33.3128,33.3187,33.2835,33.2893,39600.0
2007-06-13 14:55:00,56.71,56.81,56.71,56.81,89800.0,33.2893,33.348,33.2893,33.348,89800.0
2007-06-13 15:00:00,56.8,56.88,56.78,56.8,79200.0,33.3422,33.3891,33.3304,33.3422,79200.0
2007-06-13 15:05:00,56.8,56.86,56.79,56.82,53300.0,33.3422,33.3774,33.3363,33.3539,53300.0
2007-06-13 15:10:00,56.81,56.81,56.65,56.69,112100.0,33.348,33.348,33.2541,33.2776,112100.0
2007-06-13 15:15:00,56.71,56.73,56.67,56.69,94600.0,33.2893,33.3011,33.2659,33.2776,94600.0
2007-06-13 15:20:00,56.7,56.7,56.63,56.64,48500.0,33.2835,33.2835,33.2424,33.2482,48500.0
2007-06-13 15:25:00,56.64,56.67,56.62,56.62,39100.0,33.2482,33.2659,33.2365,33.2365,39100.0
2007-06-13 15:30:00,56.62,56.74,56.62,56.74,67000.0,33.2365,33.3069,33.2365,33.3069,67000.0
2007-06-13 15:35:00,56.74,56.87,56.71,56.85,98300.0,33.3069,33.3833,33.2893,33.3715,98300.0
2007-06-13 15:40:00,56.85,56.98,56.85,56.94,151600.0,33.3715,33.4478,33.3715,33.4243,151600.0
2007-06-13 15:45:00,56.93,56.94,56.84,56.84,111900.0,33.4185,33.4243,33.3656,33.3656,111900.0
2007-06-13 15:50:00,56.85,56.98,56.85,56.96,150200.0,33.3715,33.4478,33.3715,33.4361,150200.0
2007-06-13 15:55:00,56.96,57.0,56.93,56.95,139100.0,33.4361,33.4596,33.4185,33.4302,139100.0
2007-06-14 09:30:00,57.05,57.18,57.0,57.0,62700.0,33.4889,33.5652,33.4596,33.4596,62700.0
2007-06-14 09:35:00,56.99,57.03,56.8,56.9,59800.0,33.4537,33.4772,33.3422,33.4009,59800.0
2007-06-14 09:40:00,56.88,56.96,56.84,56.93,59200.0,33.3891,33.4361,33.3656,33.4185,59200.0
2007-06-14 09:45:00,56.93,56.93,56.82,56.93,43600.0,33.4185,33.4185,33.3539,33.4185,43600.0
2007-06-14 09:50:00,56.93,57.02,56.84,57.0,94300.0,33.4185,33.4713,33.3656,33.4596,94300.0
2007-06-14 09:55:00,57.01,57.08,57.01,57.05,80900.0,33.4654,33.5065,33.4654,33.4889,80900.0
2007-06-14 10:00:00,57.07,57.23,57.04,57.22,91900.0,33.5007,33.5946,33.483,33.5887,91900.0
2007-06-14 10:05:00,57.22,57.25,57.15,57.25,158800.0,33.5887,33.6063,33.5476,33.6063,158800.0
2007-06-14 10:10:00,57.25,57.28,57.2,57.2,164400.0,33.6063,33.6239,33.577,33.577,164400.0
2007-06-14 10:15:00,57.19,57.25,57.17,57.17,46100.0,33.5711,33.6063,33.5594,33.5594,46100.0
2007-06-14 10:20:00,57.17,57.23,57.17,57.22,56300.0,33.5594,33.5946,33.5594,33.5887,56300.0
2007-06-14 10:25:00,57.22,57.26,57.22,57.26,48800.0,33.5887,33.6122,33.5887,33.6122,48800.0
2007-06-14 10:30:00,57.26,57.38,57.25,57.35,93800.0,33.6122,33.6826,33.6063,33.665,93800.0
2007-06-14 10:35:00,57.33,57.35,57.25,57.33,61900.0,33.6533,33.665,33.6063,33.6533,61900.0
2007-06-14 10:40:00,57.34,57.42,57.33,57.4,37600.0,33.6591,33.7061,33.6533,33.6944,37600.0
2007-06-14 10:45:00,57.4,57.43,57.35,57.43,94500.0,33.6944,33.712,33.665,33.712,94500.0
2007-06-14 10:50:00,57.42,57.48,57.42,57.48,69900.0,33.7061,33.7413,33.7061,33.7413,69900.0
2007-06-14 10:55:00,57.48,57.48,57.38,57.44,67400.0,33.7413,33.7413,33.6826,33.7178,67400.0
2007-06-14 11:00:00,57.45,57.48,57.44,57.45,45500.0,33.7237,33.7413,33.7178,33.7237,45500.0
2007-06-14 11:05:00,57.45,57.46,57.37,57.41,36300.0,33.7237,33.7296,33.6768,33.7002,36300.0
2007-06-14 11:10:00,57.41,57.47,57.4,57.46,52900.0,33.7002,33.7355,33.6944,33.7296,52900.0
2007-06-14 11:15:00,57.46,57.63,57.46,57.62,144900.0,33.7296,33.8294,33.7296,33.8235,144900.0
2007-06-14 11:20:00,57.62,57.63,57.51,57.52,80500.0,33.8235,33.8294,33.7589,33.7648,80500.0
2007-06-14 11:25:00,57.52,57.66,57.52,57.66,34600.0,33.7648,33.847,33.7648,33.847,34600.0
2007-06-14 11:30:00,57.66,57.75,57.65,57.74,106600.0,33.847,33.8998,33.8411,33.894,106600.0
2007-06-14 11:35:00,57.75,57.77,57.71,57.74,98100.0,33.8998,33.9116,33.8763,33.894,98100.0
2007-06-14 11:40:00,57.73,57.74,57.63,57.65,35000.0,33.8881,33.894,33.8294,33.8411,35000.0
2007-06-14 11:45:00,57.65,57.76,57.64,57.64,124100.0,33.8411,33.9057,33.8352,33.8352,124100.0
2007-06-14 11:50:00,57.63,57.63,57.49,57.51,69700.0,33.8294,33.8294,33.7472,33.7589,69700.0
2007-06-14 11:55:00,57.5,57.58,57.47,57.47,54000.0,33.7531,33.8,33.7355,33.7355,54000.0
2007-06-14 12:00:00,57.49,57.52,57.47,57.52,42100.0,33.7472,33.7648,33.7355,33.7648,42100.0
2007-06-14 12:05:00,57.51,57.57,57.51,57.53,60600.0,33.7589,33.7942,33.7589,33.7707,60600.0
2007-06-14 12:10:00,57.53,57.6,57.51,57.59,70200.0,33.7707,33.8118,33.7589,33.8059,70200.0
2007-06-14 12:15:00,57.6,57.65,57.59,57.65,59800.0,33.8118,33.8411,33.8059,33.8411,59800.0
2007-06-14 12:20:00,57.65,57.69,57.62,57.67,71800.0,33.8411,33.8646,33.8235,33.8529,71800.0
2007-06-14 12:25:00,57.67,57.67,57.45,57.62,50700.0,33.8529,33.8529,33.7237,33.8235,50700.0
2007-06-14 12:30:00,57.62,57.65,57.59,57.59,42000.0,33.8235,33.8411,33.8059,33.8059,42000.0
2007-06-14 12:35:00,57.6,57.6,57.53,57.53,44100.0,33.8118,33.8118,33.7707,33.7707,44100.0
2007-06-14 12:40:00,57.54,57.56,57.47,57.54,42900.0,33.7765,33.7883,33.7355,33.7765,42900.0
2007-06-14 12:45:00,57.54,57.57,57.54,57.56,28000.0,33.7765,33.7942,33.7765,33.7883,28000.0
2007-06-14 12:50:00,57.56,57.56,57.5,57.53,30800.0,33.7883,33.7883,33.7531,33.7707,30800.0
2007-06-14 12:55:00,57.54,57.58,57.54,57.57,27500.0,33.7765,33.8,33.7765,33.7942,27500.0
2007-06-14 13:00:00,57.56,57.6,57.47,57.6,87800.0,33.7883,33.8118,33.7355,33.8118,87800.0
2007-06-14 13:05:00,57.6,57.6,57.57,57.6,28500.0,33.8118,33.8118,33.7942,33.8118,28500.0
2007-06-14 13:10:00,57.6,57.62,57.59,57.6,18100.0,33.8118,33.8235,33.8059,33.8118,18100.0
2007-06-14 13:15:00,57.6,57.6,57.57,57.59,34500.0,33.8118,33.8118,33.7942,33.8059,34500.0
2007-06-14 13:20:00,57.58,57.58,57.5,57.55,24400.0,33.8,33.8,33.7531,33.7824,24400.0
2007-06-14 13:25:00,57.55,57.56,57.52,57.53,14500.0,33.7824,33.7883,33.7648,33.7707,14500.0
2007-06-14 13:30:00,57.54,57.55,57.52,57.54,19300.0,33.7765,33.7824,33.7648,33.7765,19300.0
2007-06-14 13:35:00,57.54,57.55,57.49,57.49,28000.0,33.7765,33.7824,33.7472,33.7472,28000.0
2007-06-14 13:40:00,57.48,57.49,57.46,57.48,22100.0,33.7413,33.7472,33.7296,33.7413,22100.0
2007-06-14 13:45:00,57.48,57.55,57.47,57.54,29400.0,33.7413,33.7824,33.7355,33.7765,29400.0
2007-06-14 13:50:00,57.54,57.56,57.5,57.51,44300.0,33.7765,33.7883,33.7531,33.7589,44300.0
2007-06-14 13:55:00,57.51,57.51,57.47,57.47,31900.0,33.7589,33.7589,33.7355,33.7355,31900.0
2007-06-14 14:00:00,57.48,57.48,57.41,57.42,45600.0,33.7413,33.7413,33.7002,33.7061,45600.0
2007-06-14 14:05:00,57.42,57.46,57.39,57.4,61100.0,33.7061,33.7296,33.6885,33.6944,61100.0
2007-06-14 14:10:00,57.4,57.41,57.37,57.39,43400.0,33.6944,33.7002,33.6768,33.6885,43400.0
2007-06-14 14:15:00,57.38,57.44,57.38,57.41,55200.0,33.6826,33.7178,33.6826,33.7002,55200.0
2007-06-14 14:20:00,57.4,57.47,57.39,57.45,63300.0,33.6944,33.7355,33.6885,33.7237,63300.0
2007-06-14 14:25:00,57.45,57.47,57.4,57.43,52700.0,33.7237,33.7355,33.6944,33.712,52700.0
2007-06-14 14:30:00,57.43,57.48,57.42,57.47,54400.0,33.712,33.7413,33.7061,33.7355,54400.0
2007-06-14 14:35:00,57.48,57.54,57.45,57.52,53200.0,33.7413,33.7765,33.7237,33.7648,53200.0
2007-06-14 14:40:00,57.51,57.52,57.47,57.52,31500.0,33.7589,33.7648,33.7355,33.7648,31500.0
2007-06-14 14:45:00,57.52,57.62,57.52,57.61,71900.0,33.7648,33.8235,33.7648,33.8176,71900.0
2007-06-14 14:50:00,57.6,57.61,57.52,57.52,29700.0,33.8118,33.8176,33.7648,33.7648,29700.0
2007-06-14 14:55:00,57.52,57.53,57.52,57.53,22700.0,33.7648,33.7707,33.7648,33.7707,22700.0
2007-06-14 15:00:00,57.52,57.58,57.52,57.56,53800.0,33.7648,33.8,33.7648,33.7883,53800.0
2007-06-14 15:05:00,57.56,57.56,57.52,57.52,28400.0,33.7883,33.7883,33.7648,33.7648,28400.0
2007-06-14 15:10:00,57.52,57.55,57.51,57.55,31900.0,33.7648,33.7824,33.7589,33.7824,31900.0
2007-06-14 15:15:00,57.55,57.55,57.53,57.54,37600.0,33.7824,33.7824,33.7707,33.7765,37600.0
2007-06-14 15:20:00,57.54,57.55,57.51,57.52,51700.0,33.7765,33.7824,33.7589,33.7648,51700.0
2007-06-14 15:25:00,57.53,57.53,57.49,57.49,38200.0,33.7707,33.7707,33.7472,33.7472,38200.0
2007-06-14 15:30:00,57.49,57.54,57.47,57.54,82300.0,33.7472,33.7765,33.7355,33.7765,82300.0
2007-06-14 15:35:00,57.54,57.54,57.47,57.48,59000.0,33.7765,33.7765,33.7355,33.7413,59000.0
2007-06-14 15:40:00,57.48,57.53,57.43,57.53,73100.0,33.7413,33.7707,33.712,33.7707,73100.0
2007-06-14 15:45:00,57.53,57.54,57.46,57.49,89200.0,33.7707,33.7765,33.7296,33.7472,89200.0
2007-06-14 15:50:00,57.49,57.49,57.41,57.42,117900.0,33.7472,33.7472,33.7002,33.7061,117900.0
2007-06-14 15:55:00,57.41,57.43,57.35,57.42,181000.0,33.7002,33.712,33.665,33.7061,181000.0
2007-06-15 09:30:00,58.0,58.27,57.96,58.0,989700.0,34.0466,34.2051,34.0231,34.0466,989700.0
2007-06-15 09:35:00,58.02,58.1,57.98,58.02,108800.0,34.0583,34.1053,34.0348,34.0583,108800.0
2007-06-15 09:40:00,58.01,58.02,57.85,57.85,66200.0,34.0524,34.0583,33.9585,33.9585,66200.0
2007-06-15 09:45:00,57.86,57.86,57.78,57.84,39300.0,33.9644,33.9644,33.9174,33.9527,39300.0
2007-06-15 09:50:00,57.84,58.0,57.83,57.9,85000.0,33.9527,34.0466,33.9468,33.9879,85000.0
2007-06-15 09:55:00,57.9,58.05,57.89,58.02,43300.0,33.9879,34.0759,33.982,34.0583,43300.0
2007-06-15 10:00:00,58.01,58.04,58.0,58.0,77000.0,34.0524,34.0701,34.0466,34.0466,77000.0
2007-06-15 10:05:00,58.01,58.01,57.86,57.86,84400.0,34.0524,34.0524,33.9644,33.9644,84400.0
2007-06-15 10:10:00,57.88,57.9,57.86,57.88,25600.0,33.9761,33.9879,33.9644,33.9761,25600.0
2007-06-15 10:15:00,57.89,57.9,57.83,57.85,33400.0,33.982,33.9879,33.9468,33.9585,33400.0
2007-06-15 10:20:00,57.86,57.95,57.84,57.85,42900.0,33.9644,34.0172,33.9527,33.9585,42900.0
2007-06-15 10:25:00,57.85,57.88,57.83,57.85,56400.0,33.9585,33.9761,33.9468,33.9585,56400.0
2007-06-15 10:30:00,57.85,57.94,57.84,57.9,77300.0,33.9585,34.0114,33.9527,33.9879,77300.0
2007-06-15 10:35:00,57.9,58.0,57.89,57.98,51300.0,33.9879,34.0466,33.982,34.0348,51300.0
2007-06-15 10:40:00,57.98,58.02,57.97,58.0,49700.0,34.0348,34.0583,34.029,34.0466,49700.0
2007-06-15 10:45:00,58.0,58.01,57.88,57.99,59500.0,34.0466,34.0524,33.9761,34.0407,59500.0
2007-06-15 10:50:00,57.99,58.01,57.96,58.0,27400.0,34.0407,34.0524,34.0231,34.0466,27400.0
2007-06-15 10:55:00,58.01,58.05,58.0,58.04,31600.0,34.0524,34.0759,34.0466,34.0701,31600.0
2007-06-15 11:00:00,58.03,58.06,57.99,57.99,45000.0,34.0642,34.0818,34.0407,34.0407,45000.0
2007-06-15 11:05:00,57.99,58.03,57.99,58.02,31200.0,34.0407,34.0642,34.0407,34.0583,31200.0
2007-06-15 11:10:00,58.02,58.05,58.0,58.02,27300.0,34.0583,34.0759,34.0466,34.0583,27300.0
2007-06-15 11:15:00,58.01,58.02,57.98,57.98,14500.0,34.0524,34.0583,34.0348,34.0348,14500.0
2007-06-15 11:20:00,57.98,57.99,57.9,57.91,32100.0,34.0348,34.0407,33.9879,33.9937,32100.0
2007-06-15 11:25:00,57.9,57.9,57.77,57.77,64200.0,33.9879,33.9879,33.9116,33.9116,64200.0
2007-06-15 11:30:00,57.77,57.81,57.7,57.8,49000.0,33.9116,33.935,33.8705,33.9292,49000.0
2007-06-15 11:35:00,57.79,57.83,57.77,57.82,17300.0,33.9233,33.9468,33.9116,33.9409,17300.0
2007-06-15 11:40:00,57.82,57.87,57.81,57.86,17500.0,33.9409,33.9703,33.935,33.9644,17500.0
2007-06-15 11:45:00,57.86,57.87,57.85,57.87,16800.0,33.9644,33.9703,33.9585,33.9703,16800.0
2007-06-15 11:50:00,57.87,58.0,57.8,57.81,123900.0,33.9703,34.0466,33.9292,33.935,123900.0
2007-06-15 11:55:00,57.8,57.81,57.77,57.79,19700.0,33.9292,33.935,33.9116,33.9233,19700.0
2007-06-15 12:00:00,57.79,57.8,57.73,57.75,35900.0,33.9233,33.9292,33.8881,33.8998,35900.0
2007-06-15 12:05:00,57.77,57.81,57.76,57.76,34300.0,33.9116,33.935,33.9057,33.9057,34300.0
2007-06-15 12:10:00,57.76,57.77,57.69,57.71,57000.0,33.9057,33.9116,33.8646,33.8763,57000.0
2007-06-15 12:15:00,57.71,57.75,57.71,57.75,19300.0,33.8763,33.8998,33.8763,33.8998,19300.0
2007-06-15 12:20:00,57.75,57.76,57.73,57.75,23700.0,33.8998,33.9057,33.8881,33.8998,23700.0
2007-06-15 12:25:00,57.75,57.75,57.65,57.65,19800.0,33.8998,33.8998,33.8411,33.8411,19800.0
2007-06-15 12:30:00,57.65,57.76,57.65,57.75,44800.0,33.8411,33.9057,33.8411,33.8998,44800.0
2007-06-15 12:35:00,57.74,57.75,57.71,57.72,18800.0,33.894,33.8998,33.8763,33.8822,18800.0
2007-06-15 12:40:00,57.74,57.75,57.67,57.75,29600.0,33.894,33.8998,33.8529,33.8998,29600.0
2007-06-15 12:45:00,57.74,57.76,57.73,57.76,22000.0,33.894,33.9057,33.8881,33.9057,22000.0
2007-06-15 12:50:00,57.76,57.78,57.73,57.75,33900.0,33.9057,33.9174,33.8881,33.8998,33900.0
2007-06-15 12:55:00,57.76,57.8,57.74,57.76,27800.0,33.9057,33.9292,33.894,33.9057,27800.0
2007-06-15 13:00:00,57.76,57.77,57.64,57.66,37800.0,33.9057,33.9116,33.8352,33.847,37800.0
2007-06-15 13:05:00,57.67,57.73,57.6,57.64,38900.0,33.8529,33.8881,33.8118,33.8352,38900.0
2007-06-15 13:10:00,57.62,57.67,57.62,57.65,23200.0,33.8235,33.8529,33.8235,33.8411,23200.0
2007-06-15 13:15:00,57.65,57.65,57.57,57.6,35900.0,33.8411,33.8411,33.7942,33.8118,35900.0
2007-06-15 13:20:00,57.61,57.69,57.6,57.68,23500.0,33.8176,33.8646,33.8118,33.8587,23500.0
2007-06-15 13:25:00,57.68,57.7,57.68,57.7,10300.0,33.8587,33.8705,33.8587,33.8705,10300.0
2007-06-15 13:30:00,57.69,57.7,57.62,57.65,20900.0,33.8646,33.8705,33.8235,33.8411,20900.0
2007-06-15 13:35:00,57.64,57.67,57.64,57.67,12100.0,33.8352,33.8529,33.8352,33.8529,12100.0
2007-06-15 13:40:00,57.67,57.68,57.65,57.68,18300.0,33.8529,33.8587,33.8411,33.8587,18300.0
2007-06-15 13:45:00,57.68,57.71,57.67,57.7,28700.0,33.8587,33.8763,33.8529,33.8705,28700.0
2007-06-15 13:50:00,57.7,57.75,57.69,57.74,18400.0,33.8705,33.8998,33.8646,33.894,18400.0
2007-06-15 13:55:00,57.74,57.76,57.74,57.75,17400.0,33.894,33.9057,33.894,33.8998,17400.0
2007-06-15 14:00:00,57.75,57.76,57.7,57.7,25700.0,33.8998,33.9057,33.8705,33.8705,25700.0
2007-06-15 14:05:00,57.7,57.7,57.61,57.61,34700.0,33.8705,33.8705,33.8176,33.8176,34700.0
2007-06-15 14:10:00,57.61,57.61,57.57,57.59,32700.0,33.8176,33.8176,33.7942,33.8059,32700.0
2007-06-15 14:15:00,57.58,57.58,57.55,57.57,31800.0,33.8,33.8,33.7824,33.7942,31800.0
2007-06-15 14:20:00,57.56,57.62,57.56,57.62,23700.0,33.7883,33.8235,33.7883,33.8235,23700.0
2007-06-15 14:25:00,57.62,57.63,57.6,57.63,19000.0,33.8235,33.8294,33.8118,33.8294,19000.0
2007-06-15 14:30:00,57.62,57.64,57.59,57.59,23200.0,33.8235,33.8352,33.8059,33.8059,23200.0
2007-06-15 14:35:00,57.59,57.61,57.56,57.56,15300.0,33.8059,33.8176,33.7883,33.7883,15300.0
2007-06-15 14:40:00,57.56,57.56,57.51,57.54,24500.0,33.7883,33.7883,33.7589,33.7765,24500.0
2007-06-15 14:45:00,57.54,57.62,57.54,57.61,34800.0,33.7765,33.8235,33.7765,33.8176,34800.0
2007-06-15 14:50:00,57.6,57.63,57.58,57.62,25200.0,33.8118,33.8294,33.8,33.8235,25200.0
2007-06-15 14:55:00,57.62,57.69,57.62,57.68,27300.0,33.8235,33.8646,33.8235,33.8587,27300.0
2007-06-15 15:00:00,57.68,57.76,57.64,57.7,128700.0,33.8587,33.9057,33.8352,33.8705,128700.0
2007-06-15 15:05:00,57.7,57.7,57.66,57.69,21500.0,33.8705,33.8705,33.847,33.8646,21500.0
2007-06-15 15:10:00,57.68,57.7,57.68,57.7,20200.0,33.8587,33.8705,33.8587,33.8705,20200.0
2007-06-15 15:15:00,57.69,57.75,57.69,57.74,26600.0,33.8646,33.8998,33.8646,33.894,26600.0
2007-06-15 15:20:00,57.74,57.75,57.67,57.72,36500.0,33.894,33.8998,33.8529,33.8822,36500.0
2007-06-15 15:25:00,57.71,57.72,57.67,57.7,29900.0,33.8763,33.8822,33.8529,33.8705,29900.0
2007-06-15 15:30:00,57.69,57.73,57.68,57.7,62900.0,33.8646,33.8881,33.8587,33.8705,62900.0
2007-06-15 15:35:00,57.7,57.71,57.63,57.65,49600.0,33.8705,33.8763,33.8294,33.8411,49600.0
2007-06-15 15:40:00,57.65,57.74,57.64,57.74,112600.0,33.8411,33.894,33.8352,33.894,112600.0
2007-06-15 15:45:00,57.73,57.77,57.72,57.76,96300.0,33.8881,33.9116,33.8822,33.9057,96300.0
2007-06-15 15:50:00,57.76,57.77,57.72,57.75,138100.0,33.9057,33.9116,33.8822,33.8998,138100.0
2007-06-15 15:55:00,57.76,57.77,57.68,57.7,179600.0,33.9057,33.9116,33.8587,33.8705,179600.0
2007-06-18 09:30:00,57.72,58.0,57.6,57.6,60900.0,33.8822,34.0466,33.8118,33.8118,60900.0
2007-06-18 09:35:00,57.57,57.62,57.31,57.38,42600.0,33.7942,33.8235,33.6415,33.6826,42600.0
2007-06-18 09:40:00,57.38,57.49,57.32,57.46,32000.0,33.6826,33.7472,33.6474,33.7296,32000.0
2007-06-18 09:45:00,57.47,57.5,57.39,57.43,32000.0,33.7355,33.7531,33.6885,33.712,32000.0
2007-06-18 09:50:00,57.43,57.47,57.32,57.47,53400.0,33.712,33.7355,33.6474,33.7355,53400.0
2007-06-18 09:55:00,57.47,57.47,57.39,57.46,27400.0,33.7355,33.7355,33.6885,33.7296,27400.0
2007-06-18 10:00:00,57.45,57.5,57.35,57.43,47400.0,33.7237,33.7531,33.665,33.712,47400.0
2007-06-18 10:05:00,57.46,57.64,57.46,57.63,37800.0,33.7296,33.8352,33.7296,33.8294,37800.0
2007-06-18 10:10:00,57.63,57.68,57.56,57.59,42200.0,33.8294,33.8587,33.7883,33.8059,42200.0
2007-06-18 10:15:00,57.58,57.6,57.47,57.52,30600.0,33.8,33.8118,33.7355,33.7648,30600.0
2007-06-18 10:20:00,57.54,57.6,57.52,57.6,35400.0,33.7765,33.8118,33.7648,33.8118,35400.0
2007-06-18 10:25:00,57.59,57.64,57.55,57.6,33700.0,33.8059,33.8352,33.7824,33.8118,33700.0
2007-06-18 10:30:00,57.6,57.62,57.54,57.62,44300.0,33.8118,33.8235,33.7765,33.8235,44300.0
2007-06-18 10:35:00,57.6,57.7,57.55,57.57,73600.0,33.8118,33.8705,33.7824,33.7942,73600.0
2007-06-18 10:40:00,57.57,57.66,57.56,57.66,32400.0,33.7942,33.847,33.7883,33.847,32400.0
2007-06-18 10:45:00,57.67,57.69,57.58,57.58,82600.0,33.8529,33.8646,33.8,33.8,82600.0
2007-06-18 10:50:00,57.61,57.65,57.6,57.64,24800.0,33.8176,33.8411,33.8118,33.8352,24800.0
2007-06-18 10:55:00,57.64,57.66,57.6,57.6,46000.0,33.8352,33.847,33.8118,33.8118,46000.0
2007-06-18 11:00:00,57.61,57.62,57.58,57.62,17300.0,33.8176,33.8235,33.8,33.8235,17300.0
2007-06-18 11:05:00,57.62,57.67,57.61,57.65,16100.0,33.8235,33.8529,33.8176,33.8411,16100.0
2007-06-18 11:10:00,57.65,57.67,57.65,57.65,19000.0,33.8411,33.8529,33.8411,33.8411,19000.0
2007-06-18 11:15:00,57.66,57.67,57.65,57.66,35600.0,33.847,33.8529,33.8411,33.847,35600.0
2007-06-18 11:20:00,57.65,57.68,57.65,57.65,47200.0,33.8411,33.8587,33.8411,33.8411,47200.0
2007-06-18 11:25:00,57.66,57.72,57.65,57.72,69700.0,33.847,33.8822,33.8411,33.8822,69700.0
2007-06-18 11:30:00,57.71,57.73,57.7,57.72,28500.0,33.8763,33.8881,33.8705,33.8822,28500.0
2007-06-18 11:35:00,57.72,57.73,57.71,57.71,39900.0,33.8822,33.8881,33.8763,33.8763,39900.0
2007-06-18 11:40:00,57.71,57.84,57.71,57.83,43400.0,33.8763,33.9527,33.8763,33.9468,43400.0
2007-06-18 11:45:00,57.83,57.84,57.74,57.74,20100.0,33.9468,33.9527,33.894,33.894,20100.0
2007-06-18 11:50:00,57.75,57.75,57.67,57.69,33800.0,33.8998,33.8998,33.8529,33.8646,33800.0
2007-06-18 11:55:00,57.68,57.68,57.62,57.64,30400.0,33.8587,33.8587,33.8235,33.8352,30400.0
2007-06-18 12:00:00,57.64,57.65,57.62,57.65,24000.0,33.8352,33.8411,33.8235,33.8411,24000.0
2007-06-18 12:05:00,57.64,57.66,57.61,57.61,20200.0,33.8352,33.847,33.8176,33.8176,20200.0
2007-06-18 12:10:00,57.61,57.62,57.58,57.58,14400.0,33.8176,33.8235,33.8,33.8,14400.0
2007-06-18 12:15:00,57.58,57.59,57.56,57.56,17800.0,33.8,33.8059,33.7883,33.7883,17800.0
2007-06-18 12:20:00,57.57,57.57,57.54,57.54,24000.0,33.7942,33.7942,33.7765,33.7765,24000.0
2007-06-18 12:25:00,57.54,57.56,57.54,57.55,24000.0,33.7765,33.7883,33.7765,33.7824,24000.0
2007-06-18 12:30:00,57.54,57.56,57.54,57.54,20800.0,33.7765,33.7883,33.7765,33.7765,20800.0
2007-06-18 12:35:00,57.54,57.55,57.48,57.5,23500.0,33.7765,33.7824,33.7413,33.7531,23500.0
2007-06-18 12:40:00,57.5,57.53,57.49,57.51,24600.0,33.7531,33.7707,33.7472,33.7589,24600.0
2007-06-18 12:45:00,57.5,57.5,57.48,57.49,12000.0,33.7531,33.7531,33.7413,33.7472,12000.0
2007-06-18 12:50:00,57.49,57.52,57.49,57.49,34400.0,33.7472,33.7648,33.7472,33.7472,34400.0
2007-06-18 12:55:00,57.49,57.51,57.48,57.48,20800.0,33.7472,33.7589,33.7413,33.7413,20800.0
2007-06-18 13:00:00,57.48,57.48,57.43,57.43,30100.0,33.7413,33.7413,33.712,33.712,30100.0
2007-06-18 13:05:00,57.43,57.43,57.38,57.39,38000.0,33.712,33.712,33.6826,33.6885,38000.0
2007-06-18 13:10:00,57.39,57.43,57.39,57.43,11900.0,33.6885,33.712,33.6885,33.712,11900.0
2007-06-18 13:15:00,57.43,57.47,57.43,57.44,20100.0,33.712,33.7355,33.712,33.7178,20100.0
2007-06-18 13:20:00,57.44,57.44,57.4,57.41,18800.0,33.7178,33.7178,33.6944,33.7002,18800.0
2007-06-18 13:25:00,57.42,57.42,57.38,57.38,16000.0,33.7061,33.7061,33.6826,33.6826,16000.0
2007-06-18 13:30:00,57.39,57.43,57.38,57.41,24900.0,33.6885,33.712,33.6826,33.7002,24900.0
2007-06-18 13:35:00,57.41,57.42,57.35,57.37,54000.0,33.7002,33.7061,33.665,33.6768,54000.0
2007-06-18 13:40:00,57.37,57.37,57.3,57.32,32400.0,33.6768,33.6768,33.6357,33.6474,32400.0
2007-06-18 13:45:00,57.32,57.32,57.26,57.27,30300.0,33.6474,33.6474,33.6122,33.6181,30300.0
2007-06-18 13:50:00,57.27,57.27,57.22,57.26,47900.0,33.6181,33.6181,33.5887,33.6122,47900.0
2007-06-18 13:55:00,57.26,57.27,57.25,57.26,15400.0,33.6122,33.6181,33.6063,33.6122,15400.0
2007-06-18 14:00:00,57.27,57.39,57.26,57.31,61500.0,33.6181,33.6885,33.6122,33.6415,61500.0
2007-06-18 14:05:00,57.31,57.35,57.27,57.34,38200.0,33.6415,33.665,33.6181,33.6591,38200.0
2007-06-18 14:10:00,57.35,57.35,57.29,57.31,28400.0,33.665,33.665,33.6298,33.6415,28400.0
2007-06-18 14:15:00,57.3,57.3,57.27,57.27,40900.0,33.6357,33.6357,33.6181,33.6181,40900.0
2007-06-18 14:20:00,57.27,57.34,57.25,57.32,40200.0,33.6181,33.6591,33.6063,33.6474,40200.0
2007-06-18 14:25:00,57.31,57.39,57.31,57.37,30200.0,33.6415,33.6885,33.6415,33.6768,30200.0
2007-06-18 14:30:00,57.38,57.4,57.33,57.34,24100.0,33.6826,33.6944,33.6533,33.6591,24100.0
2007-06-18 14:35:00,57.34,57.37,57.34,57.35,11800.0,33.6591,33.6768,33.6591,33.665,11800.0
2007-06-18 14:40:00,57.36,57.43,57.36,57.4,17200.0,33.6709,33.712,33.6709,33.6944,17200.0
2007-06-18 14:45:00,57.39,57.44,57.39,57.4,23300.0,33.6885,33.7178,33.6885,33.6944,23300.0
2007-06-18 14:50:00,57.41,57.42,57.39,57.41,18000.0,33.7002,33.7061,33.6885,33.7002,18000.0
2007-06-18 14:55:00,57.4,57.42,57.36,57.39,61400.0,33.6944,33.7061,33.6709,33.6885,61400.0
2007-06-18 15:00:00,57.39,57.44,57.39,57.43,41800.0,33.6885,33.7178,33.6885,33.712,41800.0
2007-06-18 15:05:00,57.43,57.44,57.4,57.4,70900.0,33.712,33.7178,33.6944,33.6944,70900.0
2007-06-18 15:10:00,57.41,57.41,57.36,57.36,42600.0,33.7002,33.7002,33.6709,33.6709,42600.0
2007-06-18 15:15:00,57.36,57.37,57.35,57.36,38000.0,33.6709,33.6768,33.665,33.6709,38000.0
2007-06-18 15:20:00,57.36,57.36,57.35,57.35,29000.0,33.6709,33.6709,33.665,33.665,29000.0
2007-06-18 15:25:00,57.35,57.35,57.3,57.31,51900.0,33.665,33.665,33.6357,33.6415,51900.0
2007-06-18 15:30:00,57.31,57.32,57.29,57.31,42000.0,33.6415,33.6474,33.6298,33.6415,42000.0
2007-06-18 15:35:00,57.31,57.32,57.3,57.31,67100.0,33.6415,33.6474,33.6357,33.6415,67100.0
2007-06-18 15:40:00,57.31,57.39,57.3,57.39,97800.0,33.6415,33.6885,33.6357,33.6885,97800.0
2007-06-18 15:45:00,57.38,57.4,57.36,57.39,62600.0,33.6826,33.6944,33.6709,33.6885,62600.0
2007-06-18 15:50:00,57.39,57.41,57.36,57.38,81200.0,33.6885,33.7002,33.6709,33.6826,81200.0
2007-06-18 15:55:00,57.39,57.41,57.37,57.41,61300.0,33.6885,33.7002,33.6768,33.7002,61300.0
2007-06-19 09:30:00,57.51,57.66,57.41,57.58,61500.0,33.7589,33.847,33.7002,33.8,61500.0
2007-06-19 09:35:00,57.61,57.63,57.45,57.51,44600.0,33.8176,33.8294,33.7237,33.7589,44600.0
2007-06-19 09:40:00,57.5,57.6,57.49,57.57,42900.0,33.7531,33.8118,33.7472,33.7942,42900.0
2007-06-19 09:45:00,57.59,57.61,57.43,57.43,37700.0,33.8059,33.8176,33.712,33.712,37700.0
2007-06-19 09:50:00,57.41,57.56,57.4,57.49,89700.0,33.7002,33.7883,33.6944,33.7472,89700.0
2007-06-19 09:55:00,57.49,57.59,57.47,57.54,54900.0,33.7472,33.8059,33.7355,33.7765,54900.0
2007-06-19 10:00:00,57.54,57.64,57.53,57.53,21600.0,33.7765,33.8352,33.7707,33.7707,21600.0
2007-06-19 10:05:00,57.54,57.55,57.46,57.46,51900.0,33.7765,33.7824,33.7296,33.7296,51900.0
2007-06-19 10:10:00,57.46,57.59,57.45,57.54,14600.0,33.7296,33.8059,33.7237,33.7765,14600.0
2007-06-19 10:15:00,57.54,57.62,57.53,57.57,15300.0,33.7765,33.8235,33.7707,33.7942,15300.0
2007-06-19 10:20:00,57.58,57.63,57.52,57.58,32500.0,33.8,33.8294,33.7648,33.8,32500.0
2007-06-19 10:25:00,57.57,57.6,57.47,57.47,37900.0,33.7942,33.8118,33.7355,33.7355,37900.0
2007-06-19 10:30:00,57.48,57.55,57.47,57.51,33100.0,33.7413,33.7824,33.7355,33.7589,33100.0
2007-06-19 10:35:00,57.51,57.52,57.45,57.48,43500.0,33.7589,33.7648,33.7237,33.7413,43500.0
2007-06-19 10:40:00,57.49,57.53,57.49,57.52,14800.0,33.7472,33.7707,33.7472,33.7648,14800.0
2007-06-19 10:45:00,57.53,57.55,57.48,57.49,32900.0,33.7707,33.7824,33.7413,33.7472,32900.0
2007-06-19 10:50:00,57.48,57.51,57.45,57.49,74700.0,33.7413,33.7589,33.7237,33.7472,74700.0
2007-06-19 10:55:00,57.5,57.65,57.49,57.64,63800.0,33.7531,33.8411,33.7472,33.8352,63800.0
2007-06-19 11:00:00,57.63,57.77,57.63,57.71,180700.0,33.8294,33.9116,33.8294,33.8763,180700.0
2007-06-19 11:05:00,57.72,57.74,57.68,57.68,41400.0,33.8822,33.894,33.8587,33.8587,41400.0
2007-06-19 11:10:00,57.68,57.71,57.68,57.69,30300.0,33.8587,33.8763,33.8587,33.8646,30300.0
2007-06-19 11:15:00,57.68,57.73,57.68,57.7,53000.0,33.8587,33.8881,33.8587,33.8705,53000.0
2007-06-19 11:20:00,57.7,57.7,57.68,57.69,18300.0,33.8705,33.8705,33.8587,33.8646,18300.0
2007-06-19 11:25:00,57.69,57.71,57.69,57.71,20400.0,33.8646,33.8763,33.8646,33.8763,20400.0
2007-06-19 11:30:00,57.72,57.72,57.67,57.7,36100.0,33.8822,33.8822,33.8529,33.8705,36100.0
2007-06-19 11:35:00,57.69,57.71,57.68,57.7,14700.0,33.8646,33.8763,33.8587,33.8705,14700.0
2007-06-19 11:40:00,57.71,57.71,57.68,57.68,18500.0,33.8763,33.8763,33.8587,33.8587,18500.0
2007-06-19 11:45:00,57.69,57.7,57.67,57.68,32300.0,33.8646,33.8705,33.8529,33.8587,32300.0
2007-06-19 11:50:00,57.68,57.74,57.68,57.73,28100.0,33.8587,33.894,33.8587,33.8881,28100.0
2007-06-19 11:55:00,57.73,57.77,57.7,57.7,41300.0,33.8881,33.9116,33.8705,33.8705,41300.0
2007-06-19 12:00:00,57.71,57.8,57.71,57.75,35900.0,33.8763,33.9292,33.8763,33.8998,35900.0
2007-06-19 12:05:00,57.77,57.88,57.77,57.86,41800.0,33.9116,33.9761,33.9116,33.9644,41800.0
2007-06-19 12:10:00,57.86,57.9,57.8,57.88,33400.0,33.9644,33.9879,33.9292,33.9761,33400.0
2007-06-19 12:15:00,57.89,57.9,57.84,57.85,20800.0,33.982,33.9879,33.9527,33.9585,20800.0
2007-06-19 12:20:00,57.85,57.86,57.8,57.85,27900.0,33.9585,33.9644,33.9292,33.9585,27900.0
2007-06-19 12:25:00,57.85,57.85,57.8,57.8,20500.0,33.9585,33.9585,33.9292,33.9292,20500.0
2007-06-19 12:30:00,57.8,57.82,57.79,57.82,16800.0,33.9292,33.9409,33.9233,33.9409,16800.0
2007-06-19 12:35:00,57.8,57.82,57.76,57.79,25700.0,33.9292,33.9409,33.9057,33.9233,25700.0
2007-06-19 12:40:00,57.79,57.83,57.75,57.82,24800.0,33.9233,33.9468,33.8998,33.9409,24800.0
2007-06-19 12:45:00,57.81,57.88,57.7,57.87,54500.0,33.935,33.9761,33.8705,33.9703,54500.0
2007-06-19 12:50:00,57.87,57.87,57.78,57.79,23900.0,33.9703,33.9703,33.9174,33.9233,23900.0
2007-06-19 12:55:00,57.78,57.8,57.75,57.75,9900.0,33.9174,33.9292,33.8998,33.8998,9900.0
2007-06-19 13:00:00,57.75,57.76,57.71,57.75,50700.0,33.8998,33.9057,33.8763,33.8998,50700.0
2007-06-19 13:05:00,57.74,57.78,57.72,57.75,30500.0,33.894,33.9174,33.8822,33.8998,30500.0
2007-06-19 13:10:00,57.75,57.78,57.73,57.73,24300.0,33.8998,33.9174,33.8881,33.8881,24300.0
2007-06-19 13:15:00,57.74,57.77,57.73,57.75,21600.0,33.894,33.9116,33.8881,33.8998,21600.0
2007-06-19 13:20:00,57.76,57.79,57.71,57.73,61500.0,33.9057,33.9233,33.8763,33.8881,61500.0
2007-06-19 13:25:00,57.72,57.75,57.68,57.69,94300.0,33.8822,33.8998,33.8587,33.8646,94300.0
2007-06-19 13:30:00,57.68,57.72,57.66,57.7,67100.0,33.8587,33.8822,33.847,33.8705,67100.0
2007-06-19 13:35:00,57.7,57.75,57.66,57.69,299000.0,33.8705,33.8998,33.847,33.8646,299000.0
2007-06-19 13:40:00,57.7,57.7,57.66,57.66,30800.0,33.8705,33.8705,33.847,33.847,30800.0
2007-06-19 13:45:00,57.67,57.7,57.66,57.68,70500.0,33.8529,33.8705,33.847,33.8587,70500.0
2007-06-19 13:50:00,57.68,57.69,57.66,57.68,104100.0,33.8587,33.8646,33.847,33.8587,104100.0
2007-06-19 13:55:00,57.69,57.7,57.65,57.65,60300.0,33.8646,33.8705,33.8411,33.8411,60300.0
2007-06-19 14:00:00,57.66,57.68,57.64,57.65,61700.0,33.847,33.8587,33.8352,33.8411,61700.0
2007-06-19 14:05:00,57.65,57.7,57.65,57.68,128800.0,33.8411,33.8705,33.8411,33.8587,128800.0
2007-06-19 14:10:00,57.68,57.73,57.68,57.7,20400.0,33.8587,33.8881,33.8587,33.8705,20400.0
2007-06-19 14:15:00,57.7,57.72,57.7,57.7,17800.0,33.8705,33.8822,33.8705,33.8705,17800.0
2007-06-19 14:20:00,57.69,57.75,57.66,57.75,54700.0,33.8646,33.8998,33.847,33.8998,54700.0
2007-06-19 14:25:00,57.75,57.76,57.72,57.74,36000.0,33.8998,33.9057,33.8822,33.894,36000.0
2007-06-19 14:30:00,57.73,57.84,57.72,57.84,52600.0,33.8881,33.9527,33.8822,33.9527,52600.0
2007-06-19 14:35:00,57.82,57.85,57.79,57.82,47000.0,33.9409,33.9585,33.9233,33.9409,47000.0
2007-06-19 14:40:00,57.83,57.85,57.81,57.83,32700.0,33.9468,33.9585,33.935,33.9468,32700.0
2007-06-19 14:45:00,57.83,57.85,57.81,57.81,31000.0,33.9468,33.9585,33.935,33.935,31000.0
2007-06-19 14:50:00,57.8,57.8,57.7,57.74,71600.0,33.9292,33.9292,33.8705,33.894,71600.0
2007-06-19 14:55:00,57.73,57.76,57.72,57.73,26300.0,33.8881,33.9057,33.8822,33.8881,26300.0
2007-06-19 15:00:00,57.73,57.75,57.7,57.73,34700.0,33.8881,33.8998,33.8705,33.8881,34700.0
2007-06-19 15:05:00,57.72,57.82,57.69,57.81,101000.0,33.8822,33.9409,33.8646,33.935,101000.0
2007-06-19 15:10:00,57.81,57.84,57.79,57.81,36600.0,33.935,33.9527,33.9233,33.935,36600.0
2007-06-19 15:15:00,57.82,57.86,57.81,57.85,31300.0,33.9409,33.9644,33.935,33.9585,31300.0
2007-06-19 15:20:00,57.85,57.87,57.79,57.83,50300.0,33.9585,33.9703,33.9233,33.9468,50300.0
2007-06-19 15:25:00,57.83,57.84,57.74,57.75,58700.0,33.9468,33.9527,33.894,33.8998,58700.0
2007-06-19 15:30:00,57.75,57.82,57.74,57.8,45800.0,33.8998,33.9409,33.894,33.9292,45800.0
2007-06-19 15:35:00,57.79,57.8,57.77,57.79,31900.0,33.9233,33.9292,33.9116,33.9233,31900.0
2007-06-19 15:40:00,57.79,57.81,57.74,57.8,100900.0,33.9233,33.935,33.894,33.9292,100900.0
2007-06-19 15:45:00,57.79,57.82,57.78,57.82,64900.0,33.9233,33.9409,33.9174,33.9409,64900.0
2007-06-19 15:50:00,57.81,57.83,57.79,57.81,60500.0,33.935,33.9468,33.9233,33.935,60500.0
2007-06-19 15:55:00,57.8,57.81,57.75,57.76,132700.0,33.9292,33.935,33.8998,33.9057,132700.0
2007-06-20 09:30:00,57.58,57.93,57.58,57.81,176800.0,33.8,34.0055,33.8,33.935,176800.0
2007-06-20 09:35:00,57.82,57.82,57.66,57.71,52300.0,33.9409,33.9409,33.847,33.8763,52300.0
2007-06-20 09:40:00,57.7,57.74,57.68,57.69,41400.0,33.8705,33.894,33.8587,33.8646,41400.0
2007-06-20 09:45:00,57.69,57.75,57.61,57.62,38200.0,33.8646,33.8998,33.8176,33.8235,38200.0
2007-06-20 09:50:00,57.63,57.71,57.55,57.67,29100.0,33.8294,33.8763,33.7824,33.8529,29100.0
2007-06-20 09:55:00,57.69,57.7,57.46,57.46,65700.0,33.8646,33.8705,33.7296,33.7296,65700.0
2007-06-20 10:00:00,57.47,57.47,57.25,57.27,89300.0,33.7355,33.7355,33.6063,33.6181,89300.0
2007-06-20 10:05:00,57.29,57.47,57.28,57.46,47500.0,33.6298,33.7355,33.6239,33.7296,47500.0
2007-06-20 10:10:00,57.46,57.47,57.4,57.41,69200.0,33.7296,33.7355,33.6944,33.7002,69200.0
2007-06-20 10:15:00,57.43,57.48,57.38,57.48,52900.0,33.712,33.7413,33.6826,33.7413,52900.0
2007-06-20 10:20:00,57.47,57.54,57.47,57.53,33200.0,33.7355,33.7765,33.7355,33.7707,33200.0
2007-06-20 10:25:00,57.53,57.53,57.49,57.5,57900.0,33.7707,33.7707,33.7472,33.7531,57900.0
2007-06-20 10:30:00,57.51,57.64,57.5,57.62,72800.0,33.7589,33.8352,33.7531,33.8235,72800.0
2007-06-20 10:35:00,57.62,57.63,57.58,57.6,45600.0,33.8235,33.8294,33.8,33.8118,45600.0
2007-06-20 10:40:00,57.6,57.6,57.57,57.59,36900.0,33.8118,33.8118,33.7942,33.8059,36900.0
2007-06-20 10:45:00,57.59,57.6,57.55,57.55,38700.0,33.8059,33.8118,33.7824,33.7824,38700.0
2007-06-20 10:50:00,57.55,57.55,57.41,57.42,53900.0,33.7824,33.7824,33.7002,33.7061,53900.0
2007-06-20 10:55:00,57.42,57.51,57.41,57.48,44500.0,33.7061,33.7589,33.7002,33.7413,44500.0
2007-06-20 11:00:00,57.47,57.49,57.41,57.46,58400.0,33.7355,33.7472,33.7002,33.7296,58400.0
2007-06-20 11:05:00,57.47,57.5,57.45,57.5,19000.0,33.7355,33.7531,33.7237,33.7531,19000.0
2007-06-20 11:10:00,57.5,57.52,57.46,57.5,49500.0,33.7531,33.7648,33.7296,33.7531,49500.0
2007-06-20 11:15:00,57.51,57.53,57.46,57.51,51400.0,33.7589,33.7707,33.7296,33.7589,51400.0
2007-06-20 11:20:00,57.51,57.55,57.51,57.54,26400.0,33.7589,33.7824,33.7589,33.7765,26400.0
2007-06-20 11:25:00,57.55,57.55,57.47,57.49,37000.0,33.7824,33.7824,33.7355,33.7472,37000.0
2007-06-20 11:30:00,57.49,57.53,57.45,57.45,60400.0,33.7472,33.7707,33.7237,33.7237,60400.0
2007-06-20 11:35:00,57.45,57.46,57.39,57.42,89600.0,33.7237,33.7296,33.6885,33.7061,89600.0
2007-06-20 11:40:00,57.42,57.42,57.31,57.34,37100.0,33.7061,33.7061,33.6415,33.6591,37100.0
2007-06-20 11:45:00,57.33,57.42,57.3,57.41,74500.0,33.6533,33.7061,33.6357,33.7002,74500.0
2007-06-20 11:50:00,57.41,57.41,57.38,57.39,25500.0,33.7002,33.7002,33.6826,33.6885,25500.0
2007-06-20 11:55:00,57.39,57.4,57.34,57.4,67100.0,33.6885,33.6944,33.6591,33.6944,67100.0
2007-06-20 12:00:00,57.4,57.41,57.37,57.4,81400.0,33.6944,33.7002,33.6768,33.6944,81400.0
2007-06-20 12:05:00,57.4,57.4,57.31,57.34,141100.0,33.6944,33.6944,33.6415,33.6591,141100.0
2007-06-20 12:10:00,57.33,57.37,57.32,57.33,30100.0,33.6533,33.6768,33.6474,33.6533,30100.0
2007-06-20 12:15:00,57.32,57.37,57.32,57.34,46900.0,33.6474,33.6768,33.6474,33.6591,46900.0
2007-06-20 12:20:00,57.34,57.35,57.28,57.3,37500.0,33.6591,33.665,33.6239,33.6357,37500.0
2007-06-20 12:25:00,57.3,57.33,57.29,57.3,14800.0,33.6357,33.6533,33.6298,33.6357,14800.0
2007-06-20 12:30:00,57.3,57.31,57.27,57.3,45400.0,33.6357,33.6415,33.6181,33.6357,45400.0
2007-06-20 12:35:00,57.3,57.3,57.28,57.29,30800.0,33.6357,33.6357,33.6239,33.6298,30800.0
2007-06-20 12:40:00,57.28,57.31,57.26,57.29,20000.0,33.6239,33.6415,33.6122,33.6298,20000.0
2007-06-20 12:45:00,57.3,57.31,57.28,57.31,27600.0,33.6357,33.6415,33.6239,33.6415,27600.0
2007-06-20 12:50:00,57.31,57.32,57.27,57.28,26600.0,33.6415,33.6474,33.6181,33.6239,26600.0
2007-06-20 12:55:00,57.27,57.3,57.25,57.3,27100.0,33.6181,33.6357,33.6063,33.6357,27100.0
2007-06-20 13:00:00,57.3,57.3,57.26,57.3,20700.0,33.6357,33.6357,33.6122,33.6357,20700.0
2007-06-20 13:05:00,57.31,57.31,57.19,57.19,39000.0,33.6415,33.6415,33.5711,33.5711,39000.0
2007-06-20 13:10:00,57.19,57.21,57.1,57.12,70900.0,33.5711,33.5828,33.5183,33.53,70900.0
2007-06-20 13:15:00,57.13,57.18,57.1,57.15,77100.0,33.5359,33.5652,33.5183,33.5476,77100.0
2007-06-20 13:20:00,57.17,57.19,57.05,57.14,50000.0,33.5594,33.5711,33.4889,33.5417,50000.0
2007-06-20 13:25:00,57.13,57.14,57.1,57.1,20300.0,33.5359,33.5417,33.5183,33.5183,20300.0
2007-06-20 13:30:00,57.1,57.11,57.06,57.06,47000.0,33.5183,33.5241,33.4948,33.4948,47000.0
2007-06-20 13:35:00,57.06,57.07,57.03,57.03,39100.0,33.4948,33.5007,33.4772,33.4772,39100.0
2007-06-20 13:40:00,57.02,57.04,57.0,57.03,51300.0,33.4713,33.483,33.4596,33.4772,51300.0
2007-06-20 13:45:00,57.03,57.04,57.01,57.02,18400.0,33.4772,33.483,33.4654,33.4713,18400.0
2007-06-20 13:50:00,57.01,57.03,57.0,57.0,38000.0,33.4654,33.4772,33.4596,33.4596,38000.0
2007-06-20 13:55:00,57.0,57.01,56.97,56.99,41800.0,33.4596,33.4654,33.442,33.4537,41800.0
2007-06-20 14:00:00,56.97,57.1,56.95,57.1,63600.0,33.442,33.5183,33.4302,33.5183,63600.0
2007-06-20 14:05:00,57.1,57.22,57.08,57.21,93100.0,33.5183,33.5887,33.5065,33.5828,93100.0
2007-06-20 14:10:00,57.21,57.25,57.13,57.22,77100.0,33.5828,33.6063,33.5359,33.5887,77100.0
2007-06-20 14:15:00,57.21,57.21,57.12,57.13,16200.0,33.5828,33.5828,33.53,33.5359,16200.0
2007-06-20 14:20:00,57.13,57.13,57.0,57.03,58000.0,33.5359,33.5359,33.4596,33.4772,58000.0
2007-06-20 14:25:00,57.03,57.04,56.97,56.97,43000.0,33.4772,33.483,33.442,33.442,43000.0
2007-06-20 14:30:00,56.97,57.0,56.97,56.98,22200.0,33.442,33.4596,33.442,33.4478,22200.0
2007-06-20 14:35:00,56.98,56.98,56.87,56.94,65600.0,33.4478,33.4478,33.3833,33.4243,65600.0
2007-06-20 14:40:00,56.94,56.99,56.93,56.98,35400.0,33.4243,33.4537,33.4185,33.4478,35400.0
2007-06-20 14:45:00,56.98,57.06,56.96,57.04,50000.0,33.4478,33.4948,33.4361,33.483,50000.0
2007-06-20 14:50:00,57.04,57.05,57.04,57.05,33900.0,33.483,33.4889,33.483,33.4889,33900.0
2007-06-20 14:55:00,57.04,57.06,57.04,57.05,25700.0,33.483,33.4948,33.483,33.4889,25700.0
2007-06-20 15:00:00,57.04,57.05,56.96,56.97,71900.0,33.483,33.4889,33.4361,33.442,71900.0
2007-06-20 15:05:00,56.97,57.0,56.92,57.0,50800.0,33.442,33.4596,33.4126,33.4596,50800.0
2007-06-20 15:10:00,56.99,57.01,56.95,56.95,27700.0,33.4537,33.4654,33.4302,33.4302,27700.0
2007-06-20 15:15:00,56.97,57.03,56.94,56.99,27200.0,33.442,33.4772,33.4243,33.4537,27200.0
2007-06-20 15:20:00,56.99,57.0,56.96,56.96,71300.0,33.4537,33.4596,33.4361,33.4361,71300.0
2007-06-20 15:25:00,56.96,57.02,56.95,56.97,61100.0,33.4361,33.4713,33.4302,33.442,61100.0
2007-06-20 15:30:00,56.96,56.97,56.82,56.83,81600.0,33.4361,33.442,33.3539,33.3598,81600.0
2007-06-20 15:35:00,56.83,56.84,56.73,56.74,90100.0,33.3598,33.3656,33.3011,33.3069,90100.0
2007-06-20 15:40:00,56.74,56.81,56.74,56.76,174100.0,33.3069,33.348,33.3069,33.3187,174100.0
2007-06-20 15:45:00,56.75,56.77,56.73,56.74,123500.0,33.3128,33.3246,33.3011,33.3069,123500.0
2007-06-20 15:50:00,56.74,56.87,56.72,56.79,182600.0,33.3069,33.3833,33.2952,33.3363,182600.0
2007-06-20 15:55:00,56.79,56.79,56.7,56.7,244600.0,33.3363,33.3363,33.2835,33.2835,244600.0
2007-06-21 09:30:00,56.94,56.94,56.65,56.75,71300.0,33.4243,33.4243,33.2541,33.3128,71300.0
2007-06-21 09:35:00,56.77,56.77,56.47,56.54,66300.0,33.3246,33.3246,33.1484,33.1895,66300.0
2007-06-21 09:40:00,56.56,56.61,56.41,56.49,42100.0,33.2013,33.2306,33.1132,33.1602,42100.0
2007-06-21 09:45:00,56.49,56.51,56.41,56.45,51100.0,33.1602,33.1719,33.1132,33.1367,51100.0
2007-06-21 09:50:00,56.46,56.5,56.27,56.29,61900.0,33.1426,33.1661,33.031,33.0428,61900.0
2007-06-21 09:55:00,56.29,56.31,56.15,56.26,133300.0,33.0428,33.0545,32.9606,33.0252,133300.0
2007-06-21 10:00:00,56.24,56.27,56.1,56.27,66500.0,33.0134,33.031,32.9313,33.031,66500.0
2007-06-21 10:05:00,56.27,56.31,56.2,56.31,91000.0,33.031,33.0545,32.99,33.0545,91000.0
2007-06-21 10:10:00,56.31,56.33,56.24,56.31,40800.0,33.0545,33.0663,33.0134,33.0545,40800.0
2007-06-21 10:15:00,56.31,56.51,56.3,56.51,70300.0,33.0545,33.1719,33.0487,33.1719,70300.0
2007-06-21 10:20:00,56.52,56.6,56.48,56.55,55700.0,33.1778,33.2248,33.1543,33.1954,55700.0
2007-06-21 10:25:00,56.55,56.68,56.54,56.56,75200.0,33.1954,33.2717,33.1895,33.2013,75200.0
2007-06-21 10:30:00,56.55,56.66,56.5,56.53,74600.0,33.1954,33.26,33.1661,33.1837,74600.0
2007-06-21 10:35:00,56.51,56.54,56.44,56.53,43800.0,33.1719,33.1895,33.1308,33.1837,43800.0
2007-06-21 10:40:00,56.53,56.62,56.49,56.51,42200.0,33.1837,33.2365,33.1602,33.1719,42200.0
2007-06-21 10:45:00,56.5,56.6,56.45,56.59,40400.0,33.1661,33.2248,33.1367,33.2189,40400.0
2007-06-21 10:50:00,56.6,56.68,56.57,56.6,98400.0,33.2248,33.2717,33.2071,33.2248,98400.0
2007-06-21 10:55:00,56.6,56.63,56.55,56.58,57200.0,33.2248,33.2424,33.1954,33.213,57200.0
2007-06-21 11:00:00,56.59,56.63,56.55,56.58,42200.0,33.2189,33.2424,33.1954,33.213,42200.0
2007-06-21 11:05:00,56.58,56.59,56.53,56.55,36100.0,33.213,33.2189,33.1837,33.1954,36100.0
2007-06-21 11:10:00,56.54,56.55,56.49,56.5,56400.0,33.1895,33.1954,33.1602,33.1661,56400.0
2007-06-21 11:15:00,56.51,56.56,56.49,56.55,22900.0,33.1719,33.2013,33.1602,33.1954,22900.0
2007-06-21 11:20:00,56.56,56.62,56.55,56.6,36200.0,33.2013,33.2365,33.1954,33.2248,36200.0
2007-06-21 11:25:00,56.61,56.63,56.58,56.61,41900.0,33.2306,33.2424,33.213,33.2306,41900.0
2007-06-21 11:30:00,56.61,56.63,56.59,56.61,27300.0,33.2306,33.2424,33.2189,33.2306,27300.0
2007-06-21 11:35:00,56.62,56.62,56.5,56.52,54400.0,33.2365,33.2365,33.1661,33.1778,54400.0
2007-06-21 11:40:00,56.51,56.58,56.5,56.56,36500.0,33.1719,33.213,33.1661,33.2013,36500.0
2007-06-21 11:45:00,56.56,56.65,56.56,56.64,50000.0,33.2013,33.2541,33.2013,33.2482,50000.0
2007-06-21 11:50:00,56.63,56.65,56.55,56.56,27100.0,33.2424,33.2541,33.1954,33.2013,27100.0
2007-06-21 11:55:00,56.56,56.6,56.53,56.6,49200.0,33.2013,33.2248,33.1837,33.2248,49200.0
2007-06-21 12:00:00,56.59,56.71,56.58,56.7,86600.0,33.2189,33.2893,33.213,33.2835,86600.0
2007-06-21 12:05:00,56.71,56.74,56.68,56.69,82700.0,33.2893,33.3069,33.2717,33.2776,82700.0
2007-06-21 12:10:00,56.68,56.71,56.61,56.62,30800.0,33.2717,33.2893,33.2306,33.2365,30800.0
2007-06-21 12:15:00,56.61,56.62,56.54,56.54,30800.0,33.2306,33.2365,33.1895,33.1895,30800.0
2007-06-21 12:20:00,56.54,56.6,56.5,56.6,56600.0,33.1895,33.2248,33.1661,33.2248,56600.0
2007-06-21 12:25:00,56.59,56.61,56.51,56.55,35400.0,33.2189,33.2306,33.1719,33.1954,35400.0
2007-06-21 12:30:00,56.55,56.57,56.48,56.54,59600.0,33.1954,33.2071,33.1543,33.1895,59600.0
2007-06-21 12:35:00,56.53,56.56,56.47,56.55,26100.0,33.1837,33.2013,33.1484,33.1954,26100.0
2007-06-21 12:40:00,56.56,56.58,56.47,56.58,29900.0,33.2013,33.213,33.1484,33.213,29900.0
2007-06-21 12:45:00,56.59,56.63,56.57,56.59,27800.0,33.2189,33.2424,33.2071,33.2189,27800.0
2007-06-21 12:50:00,56.59,56.61,56.56,56.6,39900.0,33.2189,33.2306,33.2013,33.2248,39900.0
2007-06-21 12:55:00,56.6,56.63,56.59,56.59,24800.0,33.2248,33.2424,33.2189,33.2189,24800.0
2007-06-21 13:00:00,56.6,56.67,56.6,56.67,33400.0,33.2248,33.2659,33.2248,33.2659,33400.0
2007-06-21 13:05:00,56.66,56.77,56.66,56.74,34700.0,33.26,33.3246,33.26,33.3069,34700.0
2007-06-21 13:10:00,56.73,56.75,56.72,56.74,18300.0,33.3011,33.3128,33.2952,33.3069,18300.0
2007-06-21 13:15:00,56.74,56.83,56.73,56.8,56600.0,33.3069,33.3598,33.3011,33.3422,56600.0
2007-06-21 13:20:00,56.8,56.81,56.73,56.73,33700.0,33.3422,33.348,33.3011,33.3011,33700.0
2007-06-21 13:25:00,56.74,56.78,56.72,56.78,31000.0,33.3069,33.3304,33.2952,33.3304,31000.0
2007-06-21 13:30:00,56.8,56.87,56.78,56.87,57400.0,33.3422,33.3833,33.3304,33.3833,57400.0
2007-06-21 13:35:00,56.87,56.91,56.78,56.81,53300.0,33.3833,33.4067,33.3304,33.348,53300.0
2007-06-21 13:40:00,56.8,56.82,56.76,56.8,32700.0,33.3422,33.3539,33.3187,33.3422,32700.0
2007-06-21 13:45:00,56.8,56.82,56.74,56.77,47400.0,33.3422,33.3539,33.3069,33.3246,47400.0
2007-06-21 13:50:00,56.76,56.83,56.76,56.8,32000.0,33.3187,33.3598,33.3187,33.3422,32000.0
2007-06-21 13:55:00,56.79,56.93,56.79,56.91,51300.0,33.3363,33.4185,33.3363,33.4067,51300.0
2007-06-21 14:00:00,56.92,56.94,56.79,56.81,45200.0,33.4126,33.4243,33.3363,33.348,45200.0
2007-06-21 14:05:00,56.82,56.83,56.77,56.78,32900.0,33.3539,33.3598,33.3246,33.3304,32900.0
2007-06-21 14:10:00,56.78,56.81,56.77,56.78,37000.0,33.3304,33.348,33.3246,33.3304,37000.0
2007-06-21 14:15:00,56.78,56.81,56.78,56.78,28900.0,33.3304,33.348,33.3304,33.3304,28900.0
2007-06-21 14:20:00,56.79,56.81,56.76,56.81,102100.0,33.3363,33.348,33.3187,33.348,102100.0
2007-06-21 14:25:00,56.79,56.81,56.77,56.79,60600.0,33.3363,33.348,33.3246,33.3363,60600.0
2007-06-21 14:30:00,56.78,56.79,56.74,56.76,65800.0,33.3304,33.3363,33.3069,33.3187,65800.0
2007-06-21 14:35:00,56.77,56.8,56.72,56.72,28700.0,33.3246,33.3422,33.2952,33.2952,28700.0
2007-06-21 14:40:00,56.73,56.76,56.73,56.76,53300.0,33.3011,33.3187,33.3011,33.3187,53300.0
2007-06-21 14:45:00,56.76,56.76,56.69,56.71,59300.0,33.3187,33.3187,33.2776,33.2893,59300.0
2007-06-21 14:50:00,56.71,56.81,56.71,56.76,64700.0,33.2893,33.348,33.2893,33.3187,64700.0
2007-06-21 14:55:00,56.76,56.88,56.76,56.82,65400.0,33.3187,33.3891,33.3187,33.3539,65400.0
2007-06-21 15:00:00,56.82,56.89,56.81,56.88,16700.0,33.3539,33.395,33.348,33.3891,16700.0
2007-06-21 15:05:00,56.88,56.88,56.82,56.83,22100.0,33.3891,33.3891,33.3539,33.3598,22100.0
2007-06-21 15:10:00,56.82,56.82,56.77,56.78,24700.0,33.3539,33.3539,33.3246,33.3304,24700.0
2007-06-21 15:15:00,56.79,56.85,56.77,56.78,65500.0,33.3363,33.3715,33.3246,33.3304,65500.0
2007-06-21 15:20:00,56.76,56.81,56.75,56.77,29800.0,33.3187,33.348,33.3128,33.3246,29800.0
2007-06-21 15:25:00,56.78,56.81,56.75,56.77,17500.0,33.3304,33.348,33.3128,33.3246,17500.0
2007-06-21 15:30:00,56.78,56.84,56.73,56.75,34400.0,33.3304,33.3656,33.3011,33.3128,34400.0
2007-06-21 15:35:00,56.76,56.79,56.76,56.79,28700.0,33.3187,33.3363,33.3187,33.3363,28700.0
2007-06-21 15:40:00,56.78,56.82,56.74,56.75,35500.0,33.3304,33.3539,33.3069,33.3128,35500.0
2007-06-21 15:45:00,56.76,56.81,56.75,56.81,40100.0,33.3187,33.348,33.3128,33.348,40100.0
2007-06-21 15:50:00,56.81,56.82,56.78,56.8,77100.0,33.348,33.3539,33.3304,33.3422,77100.0
2007-06-21 15:55:00,56.8,56.88,56.79,56.87,82400.0,33.3422,33.3891,33.3363,33.3833,82400.0
2007-06-22 09:30:00,56.66,56.66,56.47,56.53,62200.0,33.26,33.26,33.1484,33.1837,62200.0
2007-06-22 09:35:00,56.51,56.77,56.5,56.67,29300.0,33.1719,33.3246,33.1661,33.2659,29300.0
2007-06-22 09:40:00,56.65,56.71,56.55,56.59,43300.0,33.2541,33.2893,33.1954,33.2189,43300.0
2007-06-22 09:45:00,56.6,56.63,56.47,56.49,128500.0,33.2248,33.2424,33.1484,33.1602,128500.0
2007-06-22 09:50:00,56.51,56.54,56.44,56.46,41900.0,33.1719,33.1895,33.1308,33.1426,41900.0
2007-06-22 09:55:00,56.45,56.51,56.41,56.41,124900.0,33.1367,33.1719,33.1132,33.1132,124900.0
2007-06-22 10:00:00,56.43,56.43,56.31,56.32,85100.0,33.125,33.125,33.0545,33.0604,85100.0
2007-06-22 10:05:00,56.33,56.43,56.27,56.31,104100.0,33.0663,33.125,33.031,33.0545,104100.0
2007-06-22 10:10:00,56.31,56.31,56.24,56.3,39700.0,33.0545,33.0545,33.0134,33.0487,39700.0
2007-06-22 10:15:00,56.29,56.3,56.23,56.24,25300.0,33.0428,33.0487,33.0076,33.0134,25300.0
2007-06-22 10:20:00,56.24,56.25,56.2,56.22,31300.0,33.0134,33.0193,32.99,33.0017,31300.0
2007-06-22 10:25:00,56.21,56.21,56.1,56.12,76900.0,32.9958,32.9958,32.9313,32.943,76900.0
2007-06-22 10:30:00,56.11,56.19,56.05,56.18,73800.0,32.9371,32.9841,32.9019,32.9782,73800.0
2007-06-22 10:35:00,56.19,56.31,56.18,56.31,73400.0,32.9841,33.0545,32.9782,33.0545,73400.0
2007-06-22 10:40:00,56.3,56.41,56.29,56.38,34700.0,33.0487,33.1132,33.0428,33.0956,34700.0
2007-06-22 10:45:00,56.38,56.42,56.36,56.42,42000.0,33.0956,33.1191,33.0839,33.1191,42000.0
2007-06-22 10:50:00,56.42,56.49,56.39,56.46,37000.0,33.1191,33.1602,33.1015,33.1426,37000.0
2007-06-22 10:55:00,56.46,56.5,56.37,56.42,59600.0,33.1426,33.1661,33.0897,33.1191,59600.0
2007-06-22 11:00:00,56.42,56.43,56.38,56.4,50100.0,33.1191,33.125,33.0956,33.1074,50100.0
2007-06-22 11:05:00,56.4,56.41,56.35,56.35,35400.0,33.1074,33.1132,33.078,33.078,35400.0
2007-06-22 11:10:00,56.35,56.37,56.34,56.35,36900.0,33.078,33.0897,33.0721,33.078,36900.0
2007-06-22 11:15:00,56.35,56.36,56.29,56.3,32800.0,33.078,33.0839,33.0428,33.0487,32800.0
2007-06-22 11:20:00,56.3,56.31,56.29,56.31,17400.0,33.0487,33.0545,33.0428,33.0545,17400.0
2007-06-22 11:25:00,56.31,56.35,56.29,56.3,30800.0,33.0545,33.078,33.0428,33.0487,30800.0
2007-06-22 11:30:00,56.29,56.32,56.28,56.29,20200.0,33.0428,33.0604,33.0369,33.0428,20200.0
2007-06-22 11:35:00,56.29,56.32,56.25,56.3,31500.0,33.0428,33.0604,33.0193,33.0487,31500.0
2007-06-22 11:40:00,56.3,56.3,56.25,56.26,43500.0,33.0487,33.0487,33.0193,33.0252,43500.0
2007-06-22 11:45:00,56.26,56.28,56.16,56.19,93000.0,33.0252,33.0369,32.9665,32.9841,93000.0
2007-06-22 11:50:00,56.2,56.2,56.14,56.17,47200.0,32.99,32.99,32.9547,32.9723,47200.0
2007-06-22 11:55:00,56.17,56.21,56.15,56.18,36200.0,32.9723,32.9958,32.9606,32.9782,36200.0
2007-06-22 12:00:00,56.18,56.24,56.17,56.19,72800.0,32.9782,33.0134,32.9723,32.9841,72800.0
2007-06-22 12:05:00,56.19,56.19,56.11,56.13,34500.0,32.9841,32.9841,32.9371,32.9489,34500.0
2007-06-22 12:10:00,56.12,56.14,55.97,55.98,119000.0,32.943,32.9547,32.8549,32.8608,119000.0
2007-06-22 12:15:00,55.97,56.0,55.88,55.9,100200.0,32.8549,32.8726,32.8021,32.8139,100200.0
2007-06-22 12:20:00,55.89,56.05,55.89,56.03,68700.0,32.808,32.9019,32.808,32.8902,68700.0
2007-06-22 12:25:00,56.02,56.09,55.85,55.86,85200.0,32.8843,32.9254,32.7845,32.7904,85200.0
2007-06-22 12:30:00,55.86,55.91,55.72,55.84,90600.0,32.7904,32.8197,32.7082,32.7786,90600.0
2007-06-22 12:35:00,55.82,56.0,55.79,55.99,51600.0,32.7669,32.8726,32.7493,32.8667,51600.0
2007-06-22 12:40:00,55.97,55.98,55.89,55.91,27900.0,32.8549,32.8608,32.808,32.8197,27900.0
2007-06-22 12:45:00,55.91,56.0,55.87,55.98,40400.0,32.8197,32.8726,32.7962,32.8608,40400.0
2007-06-22 12:50:00,55.98,56.0,55.88,55.89,56200.0,32.8608,32.8726,32.8021,32.808,56200.0
2007-06-22 12:55:00,55.89,55.93,55.86,55.89,22500.0,32.808,32.8315,32.7904,32.808,22500.0
2007-06-22 13:00:00,55.9,55.9,55.8,55.81,39500.0,32.8139,32.8139,32.7552,32.761,39500.0
2007-06-22 13:05:00,55.81,55.86,55.73,55.78,51800.0,32.761,32.7904,32.7141,32.7434,51800.0
2007-06-22 13:10:00,55.78,55.84,55.75,55.75,30500.0,32.7434,32.7786,32.7258,32.7258,30500.0
2007-06-22 13:15:00,55.77,55.81,55.75,55.78,71600.0,32.7375,32.761,32.7258,32.7434,71600.0
2007-06-22 13:20:00,55.79,55.89,55.76,55.82,101900.0,32.7493,32.808,32.7317,32.7669,101900.0
2007-06-22 13:25:00,55.83,55.88,55.78,55.8,126100.0,32.7728,32.8021,32.7434,32.7552,126100.0
2007-06-22 13:30:00,55.8,55.82,55.74,55.75,60300.0,32.7552,32.7669,32.7199,32.7258,60300.0
2007-06-22 13:35:00,55.74,55.91,55.73,55.91,58300.0,32.7199,32.8197,32.7141,32.8197,58300.0
2007-06-22 13:40:00,55.91,55.91,55.81,55.83,61400.0,32.8197,32.8197,32.761,32.7728,61400.0
2007-06-22 13:45:00,55.83,55.89,55.78,55.81,62900.0,32.7728,32.808,32.7434,32.761,62900.0
2007-06-22 13:50:00,55.82,55.86,55.75,55.76,31200.0,32.7669,32.7904,32.7258,32.7317,31200.0
2007-06-22 13:55:00,55.78,55.85,55.76,55.85,39500.0,32.7434,32.7845,32.7317,32.7845,39500.0
2007-06-22 14:00:00,55.84,55.86,55.79,55.8,33000.0,32.7786,32.7904,32.7493,32.7552,33000.0
2007-06-22 14:05:00,55.79,55.8,55.74,55.76,41400.0,32.7493,32.7552,32.7199,32.7317,41400.0
2007-06-22 14:10:00,55.77,55.87,55.76,55.86,37000.0,32.7375,32.7962,32.7317,32.7904,37000.0
2007-06-22 14:15:00,55.87,55.87,55.83,55.85,11200.0,32.7962,32.7962,32.7728,32.7845,11200.0
2007-06-22 14:20:00,55.84,55.87,55.77,55.79,37800.0,32.7786,32.7962,32.7375,32.7493,37800.0
2007-06-22 14:25:00,55.78,55.85,55.78,55.85,34800.0,32.7434,32.7845,32.7434,32.7845,34800.0
2007-06-22 14:30:00,55.86,55.95,55.79,55.83,134300.0,32.7904,32.8432,32.7493,32.7728,134300.0
2007-06-22 14:35:00,55.84,55.95,55.83,55.95,61800.0,32.7786,32.8432,32.7728,32.8432,61800.0
2007-06-22 14:40:00,55.95,55.99,55.88,55.9,38100.0,32.8432,32.8667,32.8021,32.8139,38100.0
2007-06-22 14:45:00,55.9,55.93,55.88,55.9,32100.0,32.8139,32.8315,32.8021,32.8139,32100.0
2007-06-22 14:50:00,55.9,55.96,55.89,55.91,26200.0,32.8139,32.8491,32.808,32.8197,26200.0
2007-06-22 14:55:00,55.9,55.91,55.84,55.87,33800.0,32.8139,32.8197,32.7786,32.7962,33800.0
2007-06-22 15:00:00,55.88,55.91,55.83,55.87,23900.0,32.8021,32.8197,32.7728,32.7962,23900.0
2007-06-22 15:05:00,55.87,55.88,55.82,55.88,34200.0,32.7962,32.8021,32.7669,32.8021,34200.0
2007-06-22 15:10:00,55.88,55.92,55.84,55.91,41500.0,32.8021,32.8256,32.7786,32.8197,41500.0
2007-06-22 15:15:00,55.9,55.93,55.9,55.93,14500.0,32.8139,32.8315,32.8139,32.8315,14500.0
2007-06-22 15:20:00,55.93,55.95,55.91,55.93,32400.0,32.8315,32.8432,32.8197,32.8315,32400.0
2007-06-22 15:25:00,55.93,55.93,55.85,55.85,74400.0,32.8315,32.8315,32.7845,32.7845,74400.0
2007-06-22 15:30:00,55.84,55.85,55.8,55.8,49500.0,32.7786,32.7845,32.7552,32.7552,49500.0
2007-06-22 15:35:00,55.8,55.81,55.67,55.72,107600.0,32.7552,32.761,32.6788,32.7082,107600.0
2007-06-22 15:40:00,55.73,55.75,55.58,55.63,215300.0,32.7141,32.7258,32.626,32.6554,215300.0
2007-06-22 15:45:00,55.63,55.81,55.63,55.81,115800.0,32.6554,32.761,32.6554,32.761,115800.0
2007-06-22 15:50:00,55.81,55.85,55.77,55.83,134600.0,32.761,32.7845,32.7375,32.7728,134600.0
2007-06-22 15:55:00,55.83,55.92,55.82,55.85,182500.0,32.7728,32.8256,32.7669,32.7845,182500.0
2007-06-25 09:30:00,56.24,56.24,55.82,55.95,82700.0,33.0134,33.0134,32.7669,32.8432,82700.0
2007-06-25 09:35:00,55.97,56.07,55.86,55.9,51600.0,32.8549,32.9136,32.7904,32.8139,51600.0
2007-06-25 09:40:00,55.92,56.0,55.8,55.92,45600.0,32.8256,32.8726,32.7552,32.8256,45600.0
2007-06-25 09:45:00,55.93,55.98,55.91,55.95,39600.0,32.8315,32.8608,32.8197,32.8432,39600.0
2007-06-25 09:50:00,55.94,55.95,55.78,55.79,72400.0,32.8373,32.8432,32.7434,32.7493,72400.0
2007-06-25 09:55:00,55.77,55.81,55.76,55.79,55800.0,32.7375,32.761,32.7317,32.7493,55800.0
2007-06-25 10:00:00,55.79,55.84,55.76,55.8,75700.0,32.7493,32.7786,32.7317,32.7552,75700.0
2007-06-25 10:05:00,55.8,55.85,55.77,55.82,57800.0,32.7552,32.7845,32.7375,32.7669,57800.0
2007-06-25 10:10:00,55.82,55.96,55.8,55.94,87400.0,32.7669,32.8491,32.7552,32.8373,87400.0
2007-06-25 10:15:00,55.95,55.96,55.87,55.89,87800.0,32.8432,32.8491,32.7962,32.808,87800.0
2007-06-25 10:20:00,55.9,55.96,55.89,55.96,41600.0,32.8139,32.8491,32.808,32.8491,41600.0
2007-06-25 10:25:00,55.96,56.0,55.95,55.96,51700.0,32.8491,32.8726,32.8432,32.8491,51700.0
2007-06-25 10:30:00,55.95,56.02,55.94,55.94,44000.0,32.8432,32.8843,32.8373,32.8373,44000.0
2007-06-25 10:35:00,55.95,55.97,55.93,55.94,27200.0,32.8432,32.8549,32.8315,32.8373,27200.0
2007-06-25 10:40:00,55.95,55.96,55.91,55.95,66600.0,32.8432,32.8491,32.8197,32.8432,66600.0
2007-06-25 10:45:00,55.96,56.04,55.95,56.0,155700.0,32.8491,32.896,32.8432,32.8726,155700.0
2007-06-25 10:50:00,56.0,56.04,55.98,56.02,133500.0,32.8726,32.896,32.8608,32.8843,133500.0
2007-06-25 10:55:00,56.02,56.07,56.02,56.07,87900.0,32.8843,32.9136,32.8843,32.9136,87900.0
2007-06-25 11:00:00,56.08,56.21,56.07,56.15,110200.0,32.9195,32.9958,32.9136,32.9606,110200.0
2007-06-25 11:05:00,56.17,56.18,56.08,56.09,88200.0,32.9723,32.9782,32.9195,32.9254,88200.0
2007-06-25 11:10:00,56.1,56.12,56.07,56.1,63200.0,32.9313,32.943,32.9136,32.9313,63200.0
2007-06-25 11:15:00,56.1,56.18,56.09,56.12,59400.0,32.9313,32.9782,32.9254,32.943,59400.0
2007-06-25 11:20:00,56.12,56.21,56.12,56.13,69700.0,32.943,32.9958,32.943,32.9489,69700.0
2007-06-25 11:25:00,56.12,56.19,56.12,56.19,22700.0,32.943,32.9841,32.943,32.9841,22700.0
2007-06-25 11:30:00,56.17,56.23,56.16,56.18,78400.0,32.9723,33.0076,32.9665,32.9782,78400.0
2007-06-25 11:35:00,56.18,56.19,56.16,56.17,24800.0,32.9782,32.9841,32.9665,32.9723,24800.0
2007-06-25 11:40:00,56.17,56.2,56.16,56.18,41800.0,32.9723,32.99,32.9665,32.9782,41800.0
2007-06-25 11:45:00,56.17,56.25,56.17,56.21,43900.0,32.9723,33.0193,32.9723,32.9958,43900.0
2007-06-25 11:50:00,56.21,56.22,56.17,56.18,30100.0,32.9958,33.0017,32.9723,32.9782,30100.0
2007-06-25 11:55:00,56.17,56.18,56.15,56.15,20800.0,32.9723,32.9782,32.9606,32.9606,20800.0
2007-06-25 12:00:00,56.14,56.2,56.14,56.2,29500.0,32.9547,32.99,32.9547,32.99,29500.0
2007-06-25 12:05:00,56.2,56.27,56.19,56.26,42200.0,32.99,33.031,32.9841,33.0252,42200.0
2007-06-25 12:10:00,56.27,56.35,56.24,56.35,43300.0,33.031,33.078,33.0134,33.078,43300.0
2007-06-25 12:15:00,56.35,56.35,56.23,56.24,46200.0,33.078,33.078,33.0076,33.0134,46200.0
2007-06-25 12:20:00,56.24,56.26,56.22,56.23,28500.0,33.0134,33.0252,33.0017,33.0076,28500.0
2007-06-25 12:25:00,56.23,56.24,56.2,56.2,22700.0,33.0076,33.0134,32.99,32.99,22700.0
2007-06-25 12:30:00,56.19,56.22,56.17,56.21,29900.0,32.9841,33.0017,32.9723,32.9958,29900.0
2007-06-25 12:35:00,56.21,56.26,56.21,56.25,23000.0,32.9958,33.0252,32.9958,33.0193,23000.0
2007-06-25 12:40:00,56.25,56.25,56.13,56.21,64800.0,33.0193,33.0193,32.9489,32.9958,64800.0
2007-06-25 12:45:00,56.21,56.22,56.17,56.18,16000.0,32.9958,33.0017,32.9723,32.9782,16000.0
2007-06-25 12:50:00,56.18,56.2,56.16,56.17,21800.0,32.9782,32.99,32.9665,32.9723,21800.0
2007-06-25 12:55:00,56.17,56.18,56.07,56.1,46400.0,32.9723,32.9782,32.9136,32.9313,46400.0
2007-06-25 13:00:00,56.1,56.1,56.07,56.07,33000.0,32.9313,32.9313,32.9136,32.9136,33000.0
2007-06-25 13:05:00,56.07,56.08,56.0,56.0,48900.0,32.9136,32.9195,32.8726,32.8726,48900.0
2007-06-25 13:10:00,56.01,56.05,55.99,56.04,101500.0,32.8784,32.9019,32.8667,32.896,101500.0
2007-06-25 13:15:00,56.04,56.04,55.97,55.98,18600.0,32.896,32.896,32.8549,32.8608,18600.0
2007-06-25 13:20:00,55.97,55.98,55.94,55.95,38600.0,32.8549,32.8608,32.8373,32.8432,38600.0
2007-06-25 13:25:00,55.96,55.96,55.91,55.92,33900.0,32.8491,32.8491,32.8197,32.8256,33900.0
2007-06-25 13:30:00,55.93,55.98,55.9,55.92,65600.0,32.8315,32.8608,32.8139,32.8256,65600.0
2007-06-25 13:35:00,55.92,55.92,55.89,55.9,39200.0,32.8256,32.8256,32.808,32.8139,39200.0
2007-06-25 13:40:00,55.9,55.91,55.86,55.88,41600.0,32.8139,32.8197,32.7904,32.8021,41600.0
2007-06-25 13:45:00,55.88,56.06,55.82,55.85,244600.0,32.8021,32.9078,32.7669,32.7845,244600.0
2007-06-25 13:50:00,55.85,55.86,55.83,55.86,37500.0,32.7845,32.7904,32.7728,32.7904,37500.0
2007-06-25 13:55:00,55.86,55.86,55.75,55.75,43900.0,32.7904,32.7904,32.7258,32.7258,43900.0
2007-06-25 14:00:00,55.76,55.84,55.75,55.82,22100.0,32.7317,32.7786,32.7258,32.7669,22100.0
2007-06-25 14:05:00,55.83,55.84,55.78,55.81,60000.0,32.7728,32.7786,32.7434,32.761,60000.0
2007-06-25 14:10:00,55.82,55.82,55.71,55.76,66400.0,32.7669,32.7669,32.7023,32.7317,66400.0
2007-06-25 14:15:00,55.75,55.8,55.7,55.76,41500.0,32.7258,32.7552,32.6965,32.7317,41500.0
2007-06-25 14:20:00,55.75,55.8,55.73,55.79,33200.0,32.7258,32.7552,32.7141,32.7493,33200.0
2007-06-25 14:25:00,55.79,55.79,55.69,55.71,65700.0,32.7493,32.7493,32.6906,32.7023,65700.0
2007-06-25 14:30:00,55.71,55.71,55.47,55.49,146900.0,32.7023,32.7023,32.5614,32.5732,146900.0
2007-06-25 14:35:00,55.49,55.7,55.45,55.5,123700.0,32.5732,32.6965,32.5497,32.579,123700.0
2007-06-25 14:40:00,55.5,56.06,55.41,55.43,399500.0,32.579,32.9078,32.5262,32.538,399500.0
2007-06-25 14:45:00,55.42,55.61,55.42,55.46,144100.0,32.5321,32.6436,32.5321,32.5556,144100.0
2007-06-25 14:50:00,55.46,55.54,55.35,55.37,112000.0,32.5556,32.6025,32.491,32.5027,112000.0
2007-06-25 14:55:00,55.38,55.5,55.37,55.38,100500.0,32.5086,32.579,32.5027,32.5086,100500.0
2007-06-25 15:00:00,55.38,55.44,55.34,55.43,139600.0,32.5086,32.5438,32.4851,32.538,139600.0
2007-06-25 15:05:00,55.43,55.45,55.31,55.36,109000.0,32.538,32.5497,32.4675,32.4969,109000.0
2007-06-25 15:10:00,55.36,55.4,55.3,55.36,127200.0,32.4969,32.5203,32.4616,32.4969,127200.0
2007-06-25 15:15:00,55.36,55.45,55.32,55.39,78900.0,32.4969,32.5497,32.4734,32.5145,78900.0
2007-06-25 15:20:00,55.4,55.62,55.4,55.61,52200.0,32.5203,32.6495,32.5203,32.6436,52200.0
2007-06-25 15:25:00,55.61,55.87,55.48,55.51,82000.0,32.6436,32.7962,32.5673,32.5849,82000.0
2007-06-25 15:30:00,55.52,55.62,55.5,55.62,66100.0,32.5908,32.6495,32.579,32.6495,66100.0
2007-06-25 15:35:00,55.63,55.66,55.56,55.6,121600.0,32.6554,32.673,32.6143,32.6377,121600.0
2007-06-25 15:40:00,55.6,55.6,55.44,55.49,86100.0,32.6377,32.6377,32.5438,32.5732,86100.0
2007-06-25 15:45:00,55.51,55.51,55.43,55.43,116000.0,32.5849,32.5849,32.538,32.538,116000.0
2007-06-25 15:50:00,55.43,55.47,55.42,55.44,152000.0,32.538,32.5614,32.5321,32.5438,152000.0
2007-06-25 15:55:00,55.45,55.47,55.37,55.46,168100.0,32.5497,32.5614,32.5027,32.5556,168100.0
2007-06-26 09:30:00,55.84,55.89,55.66,55.66,78900.0,32.7786,32.808,32.673,32.673,78900.0
2007-06-26 09:35:00,55.66,55.7,55.57,55.67,67100.0,32.673,32.6965,32.6201,32.6788,67100.0
2007-06-26 09:40:00,55.66,55.68,55.47,55.47,88500.0,32.673,32.6847,32.5614,32.5614,88500.0
2007-06-26 09:45:00,55.47,55.5,55.38,55.48,42800.0,32.5614,32.579,32.5086,32.5673,42800.0
2007-06-26 09:50:00,55.47,55.59,55.44,55.59,44100.0,32.5614,32.6319,32.5438,32.6319,44100.0
2007-06-26 09:55:00,55.59,55.67,55.58,55.66,35200.0,32.6319,32.6788,32.626,32.673,35200.0
2007-06-26 10:00:00,55.67,55.8,55.62,55.7,82400.0,32.6788,32.7552,32.6495,32.6965,82400.0
2007-06-26 10:05:00,55.72,55.75,55.7,55.74,86900.0,32.7082,32.7258,32.6965,32.7199,86900.0
2007-06-26 10:10:00,55.74,55.78,55.71,55.73,133200.0,32.7199,32.7434,32.7023,32.7141,133200.0
2007-06-26 10:15:00,55.74,55.74,55.6,55.61,43300.0,32.7199,32.7199,32.6377,32.6436,43300.0
2007-06-26 10:20:00,55.62,55.65,55.53,55.58,57000.0,32.6495,32.6671,32.5967,32.626,57000.0
2007-06-26 10:25:00,55.58,55.6,55.52,55.56,64300.0,32.626,32.6377,32.5908,32.6143,64300.0
2007-06-26 10:30:00,55.56,55.7,55.56,55.7,29500.0,32.6143,32.6965,32.6143,32.6965,29500.0
2007-06-26 10:35:00,55.7,55.87,55.67,55.86,73800.0,32.6965,32.7962,32.6788,32.7904,73800.0
2007-06-26 10:40:00,55.86,55.93,55.85,55.92,76500.0,32.7904,32.8315,32.7845,32.8256,76500.0
2007-06-26 10:45:00,55.91,55.93,55.73,55.78,95200.0,32.8197,32.8315,32.7141,32.7434,95200.0
2007-06-26 10:50:00,55.79,55.87,55.74,55.87,41800.0,32.7493,32.7962,32.7199,32.7962,41800.0
2007-06-26 10:55:00,55.86,55.87,55.59,55.65,50200.0,32.7904,32.7962,32.6319,32.6671,50200.0
2007-06-26 11:00:00,55.64,55.92,55.59,55.7,87000.0,32.6612,32.8256,32.6319,32.6965,87000.0
2007-06-26 11:05:00,55.7,55.78,55.67,55.68,44700.0,32.6965,32.7434,32.6788,32.6847,44700.0
2007-06-26 11:10:00,55.69,55.8,55.67,55.79,46800.0,32.6906,32.7552,32.6788,32.7493,46800.0
2007-06-26 11:15:00,55.8,55.86,55.8,55.86,35900.0,32.7552,32.7904,32.7552,32.7904,35900.0
2007-06-26 11:20:00,55.85,55.9,55.83,55.84,25600.0,32.7845,32.8139,32.7728,32.7786,25600.0
2007-06-26 11:25:00,55.84,55.93,55.84,55.92,17700.0,32.7786,32.8315,32.7786,32.8256,17700.0
2007-06-26 11:30:00,55.91,55.94,55.86,55.94,22600.0,32.8197,32.8373,32.7904,32.8373,22600.0
2007-06-26 11:35:00,55.95,55.99,55.94,55.96,24300.0,32.8432,32.8667,32.8373,32.8491,24300.0
2007-06-26 11:40:00,55.96,55.97,55.93,55.96,27900.0,32.8491,32.8549,32.8315,32.8491,27900.0
2007-06-26 11:45:00,55.96,56.08,55.95,55.98,113300.0,32.8491,32.9195,32.8432,32.8608,113300.0
2007-06-26 11:50:00,55.99,56.01,55.99,55.99,8400.0,32.8667,32.8784,32.8667,32.8667,8400.0
2007-06-26 11:55:00,56.0,56.08,56.0,56.0,77000.0,32.8726,32.9195,32.8726,32.8726,77000.0
2007-06-26 12:00:00,56.01,56.06,56.0,56.0,35600.0,32.8784,32.9078,32.8726,32.8726,35600.0
2007-06-26 12:05:00,56.0,56.0,55.95,55.96,26000.0,32.8726,32.8726,32.8432,32.8491,26000.0
2007-06-26 12:10:00,55.95,55.98,55.93,55.95,15500.0,32.8432,32.8608,32.8315,32.8432,15500.0
2007-06-26 12:15:00,55.97,56.0,55.96,55.98,11600.0,32.8549,32.8726,32.8491,32.8608,11600.0
2007-06-26 12:20:00,55.98,56.0,55.98,55.99,17100.0,32.8608,32.8726,32.8608,32.8667,17100.0
2007-06-26 12:25:00,55.99,56.04,55.93,55.94,63000.0,32.8667,32.896,32.8315,32.8373,63000.0
2007-06-26 12:30:00,55.95,55.96,55.85,55.87,54200.0,32.8432,32.8491,32.7845,32.7962,54200.0
2007-06-26 12:35:00,55.87,55.88,55.81,55.81,27100.0,32.7962,32.8021,32.761,32.761,27100.0
2007-06-26 12:40:00,55.82,55.96,55.82,55.96,24300.0,32.7669,32.8491,32.7669,32.8491,24300.0
2007-06-26 12:45:00,55.96,56.03,55.95,56.02,36400.0,32.8491,32.8902,32.8432,32.8843,36400.0
2007-06-26 12:50:00,56.03,56.03,55.99,56.01,157200.0,32.8902,32.8902,32.8667,32.8784,157200.0
2007-06-26 12:55:00,56.01,56.02,55.94,55.96,22900.0,32.8784,32.8843,32.8373,32.8491,22900.0
2007-06-26 13:00:00,55.97,56.0,55.93,55.97,35300.0,32.8549,32.8726,32.8315,32.8549,35300.0
2007-06-26 13:05:00,55.99,56.0,55.95,55.96,28600.0,32.8667,32.8726,32.8432,32.8491,28600.0
2007-06-26 13:10:00,55.96,56.05,55.96,56.02,77400.0,32.8491,32.9019,32.8491,32.8843,77400.0
2007-06-26 13:15:00,56.01,56.02,55.99,56.0,41300.0,32.8784,32.8843,32.8667,32.8726,41300.0
2007-06-26 13:20:00,56.0,56.0,55.94,55.96,37500.0,32.8726,32.8726,32.8373,32.8491,37500.0
2007-06-26 13:25:00,55.96,55.97,55.95,55.96,23700.0,32.8491,32.8549,32.8432,32.8491,23700.0
2007-06-26 13:30:00,55.95,55.97,55.88,55.93,40200.0,32.8432,32.8549,32.8021,32.8315,40200.0
2007-06-26 13:35:00,55.93,55.94,55.91,55.92,24100.0,32.8315,32.8373,32.8197,32.8256,24100.0
2007-06-26 13:40:00,55.92,55.99,55.92,55.95,45900.0,32.8256,32.8667,32.8256,32.8432,45900.0
2007-06-26 13:45:00,55.95,55.97,55.78,55.89,237200.0,32.8432,32.8549,32.7434,32.808,237200.0
2007-06-26 13:50:00,55.89,55.89,55.81,55.84,37500.0,32.808,32.808,32.761,32.7786,37500.0
2007-06-26 13:55:00,55.85,55.91,55.85,55.91,27800.0,32.7845,32.8197,32.7845,32.8197,27800.0
2007-06-26 14:00:00,55.91,55.95,55.89,55.93,53000.0,32.8197,32.8432,32.808,32.8315,53000.0
2007-06-26 14:05:00,55.92,56.0,55.91,55.97,71400.0,32.8256,32.8726,32.8197,32.8549,71400.0
2007-06-26 14:10:00,55.97,55.98,55.85,55.92,66900.0,32.8549,32.8608,32.7845,32.8256,66900.0
2007-06-26 14:15:00,55.92,55.92,55.82,55.9,55200.0,32.8256,32.8256,32.7669,32.8139,55200.0
2007-06-26 14:20:00,55.87,55.88,55.8,55.86,85400.0,32.7962,32.8021,32.7552,32.7904,85400.0
2007-06-26 14:25:00,55.85,55.91,55.84,55.9,51100.0,32.7845,32.8197,32.7786,32.8139,51100.0
2007-06-26 14:30:00,55.89,55.96,55.83,55.9,64200.0,32.808,32.8491,32.7728,32.8139,64200.0
2007-06-26 14:35:00,55.9,55.9,55.8,55.83,98900.0,32.8139,32.8139,32.7552,32.7728,98900.0
2007-06-26 14:40:00,55.83,55.9,55.8,55.86,74900.0,32.7728,32.8139,32.7552,32.7904,74900.0
2007-06-26 14:45:00,55.86,55.88,55.81,55.88,157000.0,32.7904,32.8021,32.761,32.8021,157000.0
2007-06-26 14:50:00,55.89,55.92,55.87,55.9,62300.0,32.808,32.8256,32.7962,32.8139,62300.0
2007-06-26 14:55:00,55.9,55.92,55.85,55.89,96100.0,32.8139,32.8256,32.7845,32.808,96100.0
2007-06-26 15:00:00,55.89,55.9,55.79,55.85,89300.0,32.808,32.8139,32.7493,32.7845,89300.0
2007-06-26 15:05:00,55.86,55.93,55.84,55.86,34200.0,32.7904,32.8315,32.7786,32.7904,34200.0
2007-06-26 15:10:00,55.86,55.95,55.85,55.94,64300.0,32.7904,32.8432,32.7845,32.8373,64300.0
2007-06-26 15:15:00,55.94,55.99,55.9,55.91,41600.0,32.8373,32.8667,32.8139,32.8197,41600.0
2007-06-26 15:20:00,55.91,55.94,55.89,55.91,44800.0,32.8197,32.8373,32.808,32.8197,44800.0
2007-06-26 15:25:00,55.92,55.97,55.89,55.9,89400.0,32.8256,32.8549,32.808,32.8139,89400.0
2007-06-26 15:30:00,55.9,55.99,55.89,55.98,49300.0,32.8139,32.8667,32.808,32.8608,49300.0
2007-06-26 15:35:00,55.98,55.98,55.94,55.95,56000.0,32.8608,32.8608,32.8373,32.8432,56000.0
2007-06-26 15:40:00,55.96,56.0,55.87,55.88,105900.0,32.8491,32.8726,32.7962,32.8021,105900.0
2007-06-26 15:45:00,55.89,55.94,55.88,55.93,88100.0,32.808,32.8373,32.8021,32.8315,88100.0
2007-06-26 15:50:00,55.93,55.98,55.93,55.94,175500.0,32.8315,32.8608,32.8315,32.8373,175500.0
2007-06-26 15:55:00,55.95,55.95,55.87,55.89,138100.0,32.8432,32.8432,32.7962,32.808,138100.0
2007-06-27 09:30:00,55.41,55.66,55.4,55.65,106800.0,32.5262,32.673,32.5203,32.6671,106800.0
2007-06-27 09:35:00,55.65,55.91,55.64,55.9,77700.0,32.6671,32.8197,32.6612,32.8139,77700.0
2007-06-27 09:40:00,55.89,55.9,55.79,55.87,82600.0,32.808,32.8139,32.7493,32.7962,82600.0
2007-06-27 09:45:00,55.88,55.88,55.77,55.8,74600.0,32.8021,32.8021,32.7375,32.7552,74600.0
2007-06-27 09:50:00,55.8,55.95,55.79,55.81,69300.0,32.7552,32.8432,32.7493,32.761,69300.0
2007-06-27 09:55:00,55.81,55.91,55.78,55.84,41700.0,32.761,32.8197,32.7434,32.7786,41700.0
2007-06-27 10:00:00,55.84,55.85,55.75,55.83,37500.0,32.7786,32.7845,32.7258,32.7728,37500.0
2007-06-27 10:05:00,55.84,55.94,55.83,55.91,71200.0,32.7786,32.8373,32.7728,32.8197,71200.0
2007-06-27 10:10:00,55.91,55.96,55.84,55.9,84200.0,32.8197,32.8491,32.7786,32.8139,84200.0
2007-06-27 10:15:00,55.9,55.94,55.82,55.86,58600.0,32.8139,32.8373,32.7669,32.7904,58600.0
2007-06-27 10:20:00,55.88,55.93,55.86,55.93,34300.0,32.8021,32.8315,32.7904,32.8315,34300.0
2007-06-27 10:25:00,55.93,56.05,55.89,56.02,215600.0,32.8315,32.9019,32.808,32.8843,215600.0
2007-06-27 10:30:00,56.02,56.06,55.98,56.04,256600.0,32.8843,32.9078,32.8608,32.896,256600.0
2007-06-27 10:35:00,56.04,56.16,56.04,56.09,94200.0,32.896,32.9665,32.896,32.9254,94200.0
2007-06-27 10:40:00,56.1,56.15,56.1,56.13,26700.0,32.9313,32.9606,32.9313,32.9489,26700.0
2007-06-27 10:45:00,56.13,56.14,56.11,56.12,38000.0,32.9489,32.9547,32.9371,32.943,38000.0
2007-06-27 10:50:00,56.12,56.13,56.02,56.04,66500.0,32.943,32.9489,32.8843,32.896,66500.0
2007-06-27 10:55:00,56.04,56.1,56.04,56.08,45700.0,32.896,32.9313,32.896,32.9195,45700.0
2007-06-27 11:00:00,56.08,56.1,56.03,56.03,76400.0,32.9195,32.9313,32.8902,32.8902,76400.0
2007-06-27 11:05:00,56.03,56.1,56.0,56.04,93800.0,32.8902,32.9313,32.8726,32.896,93800.0
2007-06-27 11:10:00,56.04,56.15,56.04,56.14,47700.0,32.896,32.9606,32.896,32.9547,47700.0
2007-06-27 11:15:00,56.13,56.2,56.11,56.13,54500.0,32.9489,32.99,32.9371,32.9489,54500.0
2007-06-27 11:20:00,56.12,56.15,56.1,56.12,41600.0,32.943,32.9606,32.9313,32.943,41600.0
2007-06-27 11:25:00,56.11,56.16,56.11,56.11,35800.0,32.9371,32.9665,32.9371,32.9371,35800.0
2007-06-27 11:30:00,56.11,56.13,56.1,56.1,21800.0,32.9371,32.9489,32.9313,32.9313,21800.0
2007-06-27 11:35:00,56.1,56.11,56.06,56.09,82900.0,32.9313,32.9371,32.9078,32.9254,82900.0
2007-06-27 11:40:00,56.09,56.1,56.03,56.05,56700.0,32.9254,32.9313,32.8902,32.9019,56700.0
2007-06-27 11:45:00,56.04,56.12,56.04,56.12,31300.0,32.896,32.943,32.896,32.943,31300.0
2007-06-27 11:50:00,56.12,56.15,56.07,56.1,33500.0,32.943,32.9606,32.9136,32.9313,33500.0
2007-06-27 11:55:00,56.11,56.11,55.97,55.97,54800.0,32.9371,32.9371,32.8549,32.8549,54800.0
2007-06-27 12:00:00,55.98,56.09,55.98,56.09,71000.0,32.8608,32.9254,32.8608,32.9254,71000.0
2007-06-27 12:05:00,56.08,56.12,56.07,56.07,25900.0,32.9195,32.943,32.9136,32.9136,25900.0
2007-06-27 12:10:00,56.07,56.07,56.01,56.02,23700.0,32.9136,32.9136,32.8784,32.8843,23700.0
2007-06-27 12:15:00,56.02,56.02,56.0,56.01,22500.0,32.8843,32.8843,32.8726,32.8784,22500.0
2007-06-27 12:20:00,56.02,56.05,56.01,56.05,77800.0,32.8843,32.9019,32.8784,32.9019,77800.0
2007-06-27 12:25:00,56.05,56.05,56.0,56.03,35200.0,32.9019,32.9019,32.8726,32.8902,35200.0
2007-06-27 12:30:00,56.03,56.08,56.0,56.07,28100.0,32.8902,32.9195,32.8726,32.9136,28100.0
2007-06-27 12:35:00,56.07,56.09,56.02,56.04,41200.0,32.9136,32.9254,32.8843,32.896,41200.0
2007-06-27 12:40:00,56.05,56.09,56.03,56.08,40500.0,32.9019,32.9254,32.8902,32.9195,40500.0
2007-06-27 12:45:00,56.08,56.11,56.07,56.08,38700.0,32.9195,32.9371,32.9136,32.9195,38700.0
2007-06-27 12:50:00,56.09,56.13,56.09,56.11,36600.0,32.9254,32.9489,32.9254,32.9371,36600.0
2007-06-27 12:55:00,56.1,56.14,56.09,56.09,38400.0,32.9313,32.9547,32.9254,32.9254,38400.0
2007-06-27 13:00:00,56.09,56.14,56.08,56.13,37100.0,32.9254,32.9547,32.9195,32.9489,37100.0
2007-06-27 13:05:00,56.14,56.14,56.1,56.12,37300.0,32.9547,32.9547,32.9313,32.943,37300.0
2007-06-27 13:10:00,56.12,56.13,56.03,56.03,40200.0,32.943,32.9489,32.8902,32.8902,40200.0
2007-06-27 13:15:00,56.04,56.06,56.0,56.05,22100.0,32.896,32.9078,32.8726,32.9019,22100.0
2007-06-27 13:20:00,56.06,56.1,56.01,56.02,21300.0,32.9078,32.9313,32.8784,32.8843,21300.0
2007-06-27 13:25:00,56.02,56.09,56.01,56.07,32200.0,32.8843,32.9254,32.8784,32.9136,32200.0
2007-06-27 13:30:00,56.07,56.1,56.02,56.02,63300.0,32.9136,32.9313,32.8843,32.8843,63300.0
2007-06-27 13:35:00,56.01,56.05,56.0,56.03,24000.0,32.8784,32.9019,32.8726,32.8902,24000.0
2007-06-27 13:40:00,56.04,56.07,56.01,56.07,28700.0,32.896,32.9136,32.8784,32.9136,28700.0
2007-06-27 13:45:00,56.06,56.1,56.04,56.07,23400.0,32.9078,32.9313,32.896,32.9136,23400.0
2007-06-27 13:50:00,56.07,56.11,56.06,56.07,53200.0,32.9136,32.9371,32.9078,32.9136,53200.0
2007-06-27 13:55:00,56.08,56.11,56.06,56.08,26800.0,32.9195,32.9371,32.9078,32.9195,26800.0
2007-06-27 14:00:00,56.08,56.15,56.07,56.08,73700.0,32.9195,32.9606,32.9136,32.9195,73700.0
2007-06-27 14:05:00,56.08,56.09,56.03,56.07,48600.0,32.9195,32.9254,32.8902,32.9136,48600.0
2007-06-27 14:10:00,56.08,56.15,56.07,56.12,78100.0,32.9195,32.9606,32.9136,32.943,78100.0
2007-06-27 14:15:00,56.1,56.15,56.08,56.15,62900.0,32.9313,32.9606,32.9195,32.9606,62900.0
2007-06-27 14:20:00,56.14,56.16,56.02,56.02,73800.0,32.9547,32.9665,32.8843,32.8843,73800.0
2007-06-27 14:25:00,56.02,56.15,55.99,56.11,122600.0,32.8843,32.9606,32.8667,32.9371,122600.0
2007-06-27 14:30:00,56.12,56.13,56.07,56.08,35200.0,32.943,32.9489,32.9136,32.9195,35200.0
2007-06-27 14:35:00,56.08,56.13,56.08,56.1,45700.0,32.9195,32.9489,32.9195,32.9313,45700.0
2007-06-27 14:40:00,56.1,56.13,56.07,56.07,46500.0,32.9313,32.9489,32.9136,32.9136,46500.0
2007-06-27 14:45:00,56.08,56.13,56.08,56.12,36600.0,32.9195,32.9489,32.9195,32.943,36600.0
2007-06-27 14:50:00,56.11,56.13,56.08,56.09,52300.0,32.9371,32.9489,32.9195,32.9254,52300.0
2007-06-27 14:55:00,56.09,56.1,56.07,56.09,49400.0,32.9254,32.9313,32.9136,32.9254,49400.0
2007-06-27 15:00:00,56.09,56.1,56.07,56.09,46200.0,32.9254,32.9313,32.9136,32.9254,46200.0
2007-06-27 15:05:00,56.09,56.11,56.09,56.09,68200.0,32.9254,32.9371,32.9254,32.9254,68200.0
2007-06-27 15:10:00,56.1,56.1,56.08,56.09,50900.0,32.9313,32.9313,32.9195,32.9254,50900.0
2007-06-27 15:15:00,56.09,56.12,56.08,56.09,57400.0,32.9254,32.943,32.9195,32.9254,57400.0
2007-06-27 15:20:00,56.09,56.11,56.06,56.1,93000.0,32.9254,32.9371,32.9078,32.9313,93000.0
2007-06-27 15:25:00,56.09,56.14,56.09,56.13,83200.0,32.9254,32.9547,32.9254,32.9489,83200.0
2007-06-27 15:30:00,56.12,56.22,56.12,56.21,64100.0,32.943,33.0017,32.943,32.9958,64100.0
2007-06-27 15:35:00,56.21,56.24,56.19,56.24,125800.0,32.9958,33.0134,32.9841,33.0134,125800.0
2007-06-27 15:40:00,56.24,56.3,56.21,56.3,122000.0,33.0134,33.0487,32.9958,33.0487,122000.0
2007-06-27 15:45:00,56.3,56.4,56.3,56.33,167100.0,33.0487,33.1074,33.0487,33.0663,167100.0
2007-06-27 15:50:00,56.33,56.35,56.31,56.35,117500.0,33.0663,33.078,33.0545,33.078,117500.0
2007-06-27 15:55:00,56.35,56.35,56.25,56.3,156300.0,33.078,33.078,33.0193,33.0487,156300.0
2007-06-28 09:30:00,56.37,56.7,56.3,56.46,69000.0,33.0897,33.2835,33.0487,33.1426,69000.0
2007-06-28 09:35:00,56.45,56.55,56.3,56.33,63300.0,33.1367,33.1954,33.0487,33.0663,63300.0
2007-06-28 09:40:00,56.32,56.51,56.32,56.43,42300.0,33.0604,33.1719,33.0604,33.125,42300.0
2007-06-28 09:45:00,56.43,56.48,56.36,56.37,56500.0,33.125,33.1543,33.0839,33.0897,56500.0
2007-06-28 09:50:00,56.37,56.48,56.32,56.35,89300.0,33.0897,33.1543,33.0604,33.078,89300.0
2007-06-28 09:55:00,56.35,56.43,56.2,56.37,46400.0,33.078,33.125,32.99,33.0897,46400.0
2007-06-28 10:00:00,56.39,56.48,56.34,56.48,39800.0,33.1015,33.1543,33.0721,33.1543,39800.0
2007-06-28 10:05:00,56.47,56.48,56.37,56.44,31900.0,33.1484,33.1543,33.0897,33.1308,31900.0
2007-06-28 10:10:00,56.45,56.54,56.42,56.45,40600.0,33.1367,33.1895,33.1191,33.1367,40600.0
2007-06-28 10:15:00,56.46,56.47,56.33,56.35,51600.0,33.1426,33.1484,33.0663,33.078,51600.0
2007-06-28 10:20:00,56.35,56.39,56.13,56.13,58000.0,33.078,33.1015,32.9489,32.9489,58000.0
2007-06-28 10:25:00,56.13,56.14,56.1,56.11,21200.0,32.9489,32.9547,32.9313,32.9371,21200.0
2007-06-28 10:30:00,56.12,56.3,56.1,56.28,87900.0,32.943,33.0487,32.9313,33.0369,87900.0
2007-06-28 10:35:00,56.29,56.29,56.2,56.21,18500.0,33.0428,33.0428,32.99,32.9958,18500.0
2007-06-28 10:40:00,56.21,56.22,56.15,56.16,18800.0,32.9958,33.0017,32.9606,32.9665,18800.0
2007-06-28 10:45:00,56.18,56.34,56.16,56.33,26900.0,32.9782,33.0721,32.9665,33.0663,26900.0
2007-06-28 10:50:00,56.33,56.34,56.27,56.27,12700.0,33.0663,33.0721,33.031,33.031,12700.0
2007-06-28 10:55:00,56.28,56.3,56.23,56.27,15000.0,33.0369,33.0487,33.0076,33.031,15000.0
2007-06-28 11:00:00,56.27,56.29,56.18,56.22,44700.0,33.031,33.0428,32.9782,33.0017,44700.0
2007-06-28 11:05:00,56.23,56.25,56.2,56.22,24000.0,33.0076,33.0193,32.99,33.0017,24000.0
2007-06-28 11:10:00,56.22,56.24,56.2,56.24,12800.0,33.0017,33.0134,32.99,33.0134,12800.0
2007-06-28 11:15:00,56.25,56.28,56.22,56.27,11400.0,33.0193,33.0369,33.0017,33.031,11400.0
2007-06-28 11:20:00,56.28,56.28,56.23,56.27,20600.0,33.0369,33.0369,33.0076,33.031,20600.0
2007-06-28 11:25:00,56.28,56.3,56.27,56.3,25100.0,33.0369,33.0487,33.031,33.0487,25100.0
2007-06-28 11:30:00,56.3,56.31,56.27,56.3,27100.0,33.0487,33.0545,33.031,33.0487,27100.0
2007-06-28 11:35:00,56.31,56.31,56.29,56.31,20200.0,33.0545,33.0545,33.0428,33.0545,20200.0
2007-06-28 11:40:00,56.31,56.31,56.29,56.31,18800.0,33.0545,33.0545,33.0428,33.0545,18800.0
2007-06-28 11:45:00,56.31,56.31,56.3,56.31,8200.0,33.0545,33.0545,33.0487,33.0545,8200.0
2007-06-28 11:50:00,56.31,56.31,56.3,56.31,11900.0,33.0545,33.0545,33.0487,33.0545,11900.0
2007-06-28 11:55:00,56.31,56.42,56.29,56.42,56700.0,33.0545,33.1191,33.0428,33.1191,56700.0
2007-06-28 12:00:00,56.42,56.59,56.42,56.59,55300.0,33.1191,33.2189,33.1191,33.2189,55300.0
2007-06-28 12:05:00,56.57,56.59,56.48,56.54,37400.0,33.2071,33.2189,33.1543,33.1895,37400.0
2007-06-28 12:10:00,56.54,56.54,56.51,56.51,14900.0,33.1895,33.1895,33.1719,33.1719,14900.0
2007-06-28 12:15:00,56.52,56.53,56.5,56.52,13100.0,33.1778,33.1837,33.1661,33.1778,13100.0
2007-06-28 12:20:00,56.51,56.53,56.43,56.43,16700.0,33.1719,33.1837,33.125,33.125,16700.0
2007-06-28 12:25:00,56.44,56.46,56.43,56.46,11800.0,33.1308,33.1426,33.125,33.1426,11800.0
2007-06-28 12:30:00,56.46,56.57,56.45,56.55,34600.0,33.1426,33.2071,33.1367,33.1954,34600.0
2007-06-28 12:35:00,56.55,56.63,56.52,56.53,34100.0,33.1954,33.2424,33.1778,33.1837,34100.0
2007-06-28 12:40:00,56.51,56.51,56.46,56.49,10200.0,33.1719,33.1719,33.1426,33.1602,10200.0
2007-06-28 12:45:00,56.49,56.54,56.49,56.53,13900.0,33.1602,33.1895,33.1602,33.1837,13900.0
2007-06-28 12:50:00,56.53,56.59,56.52,56.57,17200.0,33.1837,33.2189,33.1778,33.2071,17200.0
2007-06-28 12:55:00,56.58,56.58,56.53,56.56,8900.0,33.213,33.213,33.1837,33.2013,8900.0
2007-06-28 13:00:00,56.56,56.56,56.52,56.53,20600.0,33.2013,33.2013,33.1778,33.1837,20600.0
2007-06-28 13:05:00,56.53,56.54,56.5,56.53,52000.0,33.1837,33.1895,33.1661,33.1837,52000.0
2007-06-28 13:10:00,56.53,56.53,56.46,56.46,17400.0,33.1837,33.1837,33.1426,33.1426,17400.0
2007-06-28 13:15:00,56.46,56.52,56.45,56.46,15700.0,33.1426,33.1778,33.1367,33.1426,15700.0
2007-06-28 13:20:00,56.48,56.48,56.45,56.48,10000.0,33.1543,33.1543,33.1367,33.1543,10000.0
2007-06-28 13:25:00,56.48,56.48,56.44,56.47,16800.0,33.1543,33.1543,33.1308,33.1484,16800.0
2007-06-28 13:30:00,56.47,56.52,56.47,56.5,15600.0,33.1484,33.1778,33.1484,33.1661,15600.0
2007-06-28 13:35:00,56.5,56.52,56.48,56.5,15200.0,33.1661,33.1778,33.1543,33.1661,15200.0
2007-06-28 13:40:00,56.49,56.51,56.46,56.46,25600.0,33.1602,33.1719,33.1426,33.1426,25600.0
2007-06-28 13:45:00,56.46,56.47,56.42,56.43,21700.0,33.1426,33.1484,33.1191,33.125,21700.0
2007-06-28 13:50:00,56.42,56.6,56.42,56.57,27600.0,33.1191,33.2248,33.1191,33.2071,27600.0
2007-06-28 13:55:00,56.56,56.57,56.5,56.51,20900.0,33.2013,33.2071,33.1661,33.1719,20900.0
2007-06-28 14:00:00,56.51,56.51,56.44,56.45,13400.0,33.1719,33.1719,33.1308,33.1367,13400.0
2007-06-28 14:05:00,56.44,56.49,56.42,56.49,14900.0,33.1308,33.1602,33.1191,33.1602,14900.0
2007-06-28 14:10:00,56.49,56.52,56.41,56.41,16300.0,33.1602,33.1778,33.1132,33.1132,16300.0
2007-06-28 14:15:00,56.41,56.62,56.25,56.6,65200.0,33.1132,33.2365,33.0193,33.2248,65200.0
2007-06-28 14:20:00,56.6,56.6,56.52,56.52,27000.0,33.2248,33.2248,33.1778,33.1778,27000.0
2007-06-28 14:25:00,56.52,56.55,56.42,56.43,35500.0,33.1778,33.1954,33.1191,33.125,35500.0
2007-06-28 14:30:00,56.42,56.42,56.18,56.18,58600.0,33.1191,33.1191,32.9782,32.9782,58600.0
2007-06-28 14:35:00,56.17,56.36,56.17,56.25,67700.0,32.9723,33.0839,32.9723,33.0193,67700.0
2007-06-28 14:40:00,56.25,56.44,56.25,56.42,81800.0,33.0193,33.1308,33.0193,33.1191,81800.0
2007-06-28 14:45:00,56.43,56.5,56.4,56.44,85700.0,33.125,33.1661,33.1074,33.1308,85700.0
2007-06-28 14:50:00,56.44,56.45,56.37,56.39,49600.0,33.1308,33.1367,33.0897,33.1015,49600.0
2007-06-28 14:55:00,56.39,56.42,56.37,56.39,34000.0,33.1015,33.1191,33.0897,33.1015,34000.0
2007-06-28 15:00:00,56.39,56.4,56.33,56.34,36000.0,33.1015,33.1074,33.0663,33.0721,36000.0
2007-06-28 15:05:00,56.34,56.39,56.27,56.39,46500.0,33.0721,33.1015,33.031,33.1015,46500.0
2007-06-28 15:10:00,56.39,56.4,56.35,56.38,50000.0,33.1015,33.1074,33.078,33.0956,50000.0
2007-06-28 15:15:00,56.38,56.42,56.37,56.39,58200.0,33.0956,33.1191,33.0897,33.1015,58200.0
2007-06-28 15:20:00,56.39,56.43,56.38,56.42,70700.0,33.1015,33.125,33.0956,33.1191,70700.0
2007-06-28 15:25:00,56.42,56.43,56.39,56.39,85000.0,33.1191,33.125,33.1015,33.1015,85000.0
2007-06-28 15:30:00,56.39,56.45,56.39,56.43,70000.0,33.1015,33.1367,33.1015,33.125,70000.0
2007-06-28 15:35:00,56.43,56.44,56.4,56.41,69400.0,33.125,33.1308,33.1074,33.1132,69400.0
2007-06-28 15:40:00,56.41,56.41,56.16,56.21,131600.0,33.1132,33.1132,32.9665,32.9958,131600.0
2007-06-28 15:45:00,56.22,56.23,56.14,56.16,135600.0,33.0017,33.0076,32.9547,32.9665,135600.0
2007-06-28 15:50:00,56.16,56.24,56.13,56.24,127000.0,32.9665,33.0134,32.9489,33.0134,127000.0
2007-06-28 15:55:00,56.24,56.26,56.19,56.2,131000.0,33.0134,33.0252,32.9841,32.99,131000.0
2007-06-29 09:30:00,56.02,56.18,55.78,55.79,94900.0,32.8843,32.9782,32.7434,32.7493,94900.0
2007-06-29 09:35:00,55.8,55.92,55.71,55.76,61400.0,32.7552,32.8256,32.7023,32.7317,61400.0
2007-06-29 09:40:00,55.75,55.84,55.74,55.79,38100.0,32.7258,32.7786,32.7199,32.7493,38100.0
2007-06-29 09:45:00,55.79,55.95,55.74,55.92,70000.0,32.7493,32.8432,32.7199,32.8256,70000.0
2007-06-29 09:50:00,55.94,56.19,55.93,56.17,68000.0,32.8373,32.9841,32.8315,32.9723,68000.0
2007-06-29 09:55:00,56.17,56.28,56.16,56.19,41900.0,32.9723,33.0369,32.9665,32.9841,41900.0
2007-06-29 10:00:00,56.18,56.29,56.18,56.18,91300.0,32.9782,33.0428,32.9782,32.9782,91300.0
2007-06-29 10:05:00,56.18,56.26,56.15,56.25,45500.0,32.9782,33.0252,32.9606,33.0193,45500.0
2007-06-29 10:10:00,56.25,56.3,56.17,56.25,33100.0,33.0193,33.0487,32.9723,33.0193,33100.0
2007-06-29 10:15:00,56.25,56.26,56.21,56.21,26700.0,33.0193,33.0252,32.9958,32.9958,26700.0
2007-06-29 10:20:00,56.2,56.24,56.19,56.22,31000.0,32.99,33.0134,32.9841,33.0017,31000.0
2007-06-29 10:25:00,56.22,56.32,56.22,56.29,27300.0,33.0017,33.0604,33.0017,33.0428,27300.0
2007-06-29 10:30:00,56.29,56.31,56.23,56.25,78400.0,33.0428,33.0545,33.0076,33.0193,78400.0
2007-06-29 10:35:00,56.26,56.28,56.21,56.28,26700.0,33.0252,33.0369,32.9958,33.0369,26700.0
2007-06-29 10:40:00,56.28,56.36,56.27,56.35,60100.0,33.0369,33.0839,33.031,33.078,60100.0
2007-06-29 10:45:00,56.35,56.38,56.33,56.35,16200.0,33.078,33.0956,33.0663,33.078,16200.0
2007-06-29 10:50:00,56.34,56.35,56.29,56.33,30900.0,33.0721,33.078,33.0428,33.0663,30900.0
2007-06-29 10:55:00,56.32,56.33,56.29,56.31,21100.0,33.0604,33.0663,33.0428,33.0545,21100.0
2007-06-29 11:00:00,56.32,56.35,56.3,56.35,41500.0,33.0604,33.078,33.0487,33.078,41500.0
2007-06-29 11:05:00,56.35,56.35,56.1,56.28,86800.0,33.078,33.078,32.9313,33.0369,86800.0
2007-06-29 11:10:00,56.28,56.3,56.25,56.27,22800.0,33.0369,33.0487,33.0193,33.031,22800.0
2007-06-29 11:15:00,56.27,56.3,56.27,56.28,21100.0,33.031,33.0487,33.031,33.0369,21100.0
2007-06-29 11:20:00,56.29,56.32,56.28,56.3,14900.0,33.0428,33.0604,33.0369,33.0487,14900.0
2007-06-29 11:25:00,56.3,56.38,56.29,56.38,161100.0,33.0487,33.0956,33.0428,33.0956,161100.0
2007-06-29 11:30:00,56.37,56.37,56.31,56.33,21100.0,33.0897,33.0897,33.0545,33.0663,21100.0
2007-06-29 11:35:00,56.33,56.37,56.31,56.36,15800.0,33.0663,33.0897,33.0545,33.0839,15800.0
2007-06-29 11:40:00,56.36,56.41,56.35,56.36,34000.0,33.0839,33.1132,33.078,33.0839,34000.0
2007-06-29 11:45:00,56.36,56.38,56.31,56.38,36400.0,33.0839,33.0956,33.0545,33.0956,36400.0
2007-06-29 11:50:00,56.38,56.38,56.34,56.36,20300.0,33.0956,33.0956,33.0721,33.0839,20300.0
2007-06-29 11:55:00,56.35,56.36,56.31,56.33,42900.0,33.078,33.0839,33.0545,33.0663,42900.0
2007-06-29 12:00:00,56.32,56.32,56.23,56.25,41600.0,33.0604,33.0604,33.0076,33.0193,41600.0
2007-06-29 12:05:00,56.25,56.28,56.24,56.25,14500.0,33.0193,33.0369,33.0134,33.0193,14500.0
2007-06-29 12:10:00,56.26,56.26,56.14,56.18,44000.0,33.0252,33.0252,32.9547,32.9782,44000.0
2007-06-29 12:15:00,56.19,56.2,56.07,56.09,33200.0,32.9841,32.99,32.9136,32.9254,33200.0
2007-06-29 12:20:00,56.09,56.17,56.05,56.1,60100.0,32.9254,32.9723,32.9019,32.9313,60100.0
2007-06-29 12:25:00,56.1,56.22,56.1,56.19,31100.0,32.9313,33.0017,32.9313,32.9841,31100.0
2007-06-29 12:30:00,56.18,56.19,56.02,56.04,46700.0,32.9782,32.9841,32.8843,32.896,46700.0
2007-06-29 12:35:00,56.05,56.06,56.0,56.04,40400.0,32.9019,32.9078,32.8726,32.896,40400.0
2007-06-29 12:40:00,56.03,56.11,56.03,56.1,14400.0,32.8902,32.9371,32.8902,32.9313,14400.0
2007-06-29 12:45:00,56.1,56.11,56.05,56.06,14400.0,32.9313,32.9371,32.9019,32.9078,14400.0
2007-06-29 12:50:00,56.06,56.1,56.05,56.1,14000.0,32.9078,32.9313,32.9019,32.9313,14000.0
2007-06-29 12:55:00,56.09,56.09,56.02,56.02,16300.0,32.9254,32.9254,32.8843,32.8843,16300.0
2007-06-29 13:00:00,56.02,56.05,55.99,56.05,18700.0,32.8843,32.9019,32.8667,32.9019,18700.0
2007-06-29 13:05:00,56.04,56.07,55.97,55.99,14700.0,32.896,32.9136,32.8549,32.8667,14700.0
2007-06-29 13:10:00,56.0,56.05,55.93,55.94,20500.0,32.8726,32.9019,32.8315,32.8373,20500.0
2007-06-29 13:15:00,55.92,56.0,55.9,55.94,23700.0,32.8256,32.8726,32.8139,32.8373,23700.0
2007-06-29 13:20:00,55.96,56.02,55.95,56.01,10500.0,32.8491,32.8843,32.8432,32.8784,10500.0
2007-06-29 13:25:00,56.02,56.05,55.99,56.0,14500.0,32.8843,32.9019,32.8667,32.8726,14500.0
2007-06-29 13:30:00,56.0,56.04,55.98,56.0,39800.0,32.8726,32.896,32.8608,32.8726,39800.0
2007-06-29 13:35:00,56.0,56.1,55.98,56.09,39700.0,32.8726,32.9313,32.8608,32.9254,39700.0
2007-06-29 13:40:00,56.09,56.11,56.05,56.06,19600.0,32.9254,32.9371,32.9019,32.9078,19600.0
2007-06-29 13:45:00,56.06,56.2,56.05,56.16,34900.0,32.9078,32.99,32.9019,32.9665,34900.0
2007-06-29 13:50:00,56.17,56.17,56.08,56.13,16700.0,32.9723,32.9723,32.9195,32.9489,16700.0
2007-06-29 13:55:00,56.12,56.17,56.11,56.15,20600.0,32.943,32.9723,32.9371,32.9606,20600.0
2007-06-29 14:00:00,56.15,56.17,56.05,56.07,33600.0,32.9606,32.9723,32.9019,32.9136,33600.0
2007-06-29 14:05:00,56.07,56.07,55.97,56.01,68700.0,32.9136,32.9136,32.8549,32.8784,68700.0
2007-06-29 14:10:00,56.0,56.0,55.9,55.97,44800.0,32.8726,32.8726,32.8139,32.8549,44800.0
2007-06-29 14:15:00,55.96,56.01,55.95,55.99,30200.0,32.8491,32.8784,32.8432,32.8667,30200.0
2007-06-29 14:20:00,55.99,56.01,55.94,55.99,75700.0,32.8667,32.8784,32.8373,32.8667,75700.0
2007-06-29 14:25:00,55.99,56.01,55.88,55.92,36400.0,32.8667,32.8784,32.8021,32.8256,36400.0
2007-06-29 14:30:00,55.92,55.96,55.86,55.91,18800.0,32.8256,32.8491,32.7904,32.8197,18800.0
2007-06-29 14:35:00,55.92,55.96,55.88,55.89,110000.0,32.8256,32.8491,32.8021,32.808,110000.0
2007-06-29 14:40:00,55.9,55.93,55.89,55.89,78200.0,32.8139,32.8315,32.808,32.808,78200.0
2007-06-29 14:45:00,55.89,55.92,55.88,55.88,46100.0,32.808,32.8256,32.8021,32.8021,46100.0
2007-06-29 14:50:00,55.88,55.88,55.84,55.85,46800.0,32.8021,32.8021,32.7786,32.7845,46800.0
2007-06-29 14:55:00,55.87,55.91,55.84,55.9,39200.0,32.7962,32.8197,32.7786,32.8139,39200.0
2007-06-29 15:00:00,55.9,55.96,55.85,55.85,66700.0,32.8139,32.8491,32.7845,32.7845,66700.0
2007-06-29 15:05:00,55.85,55.94,55.71,55.74,98700.0,32.7845,32.8373,32.7023,32.7199,98700.0
2007-06-29 15:10:00,55.75,55.76,55.52,55.59,121000.0,32.7258,32.7317,32.5908,32.6319,121000.0
2007-06-29 15:15:00,55.6,55.71,55.59,55.67,63100.0,32.6377,32.7023,32.6319,32.6788,63100.0
2007-06-29 15:20:00,55.67,55.71,55.64,55.67,44000.0,32.6788,32.7023,32.6612,32.6788,44000.0
2007-06-29 15:25:00,55.68,55.68,55.57,55.57,68900.0,32.6847,32.6847,32.6201,32.6201,68900.0
2007-06-29 15:30:00,55.56,55.62,55.54,55.62,58100.0,32.6143,32.6495,32.6025,32.6495,58100.0
2007-06-29 15:35:00,55.61,55.8,55.61,55.8,42100.0,32.6436,32.7552,32.6436,32.7552,42100.0
2007-06-29 15:40:00,55.79,56.0,55.78,55.88,153800.0,32.7493,32.8726,32.7434,32.8021,153800.0
2007-06-29 15:45:00,55.9,55.97,55.84,55.91,88100.0,32.8139,32.8549,32.7786,32.8197,88100.0
2007-06-29 15:50:00,55.91,55.96,55.84,55.85,121800.0,32.8197,32.8491,32.7786,32.7845,121800.0
2007-06-29 15:55:00,55.85,55.87,55.8,55.86,209600.0,32.7845,32.7962,32.7552,32.7904,209600.0
2007-07-02 09:30:00,56.24,56.25,56.04,56.21,100800.0,33.0134,33.0193,32.896,32.9958,100800.0
2007-07-02 09:35:00,56.19,56.24,56.17,56.18,23900.0,32.9841,33.0134,32.9723,32.9782,23900.0
2007-07-02 09:40:00,56.18,56.24,56.14,56.23,59100.0,32.9782,33.0134,32.9547,33.0076,59100.0
2007-07-02 09:45:00,56.23,56.27,56.23,56.27,30500.0,33.0076,33.031,33.0076,33.031,30500.0
2007-07-02 09:50:00,56.27,56.3,56.26,56.3,25400.0,33.031,33.0487,33.0252,33.0487,25400.0
2007-07-02 09:55:00,56.3,56.38,56.3,56.35,71000.0,33.0487,33.0956,33.0487,33.078,71000.0
2007-07-02 10:00:00,56.36,56.52,56.35,56.46,97000.0,33.0839,33.1778,33.078,33.1426,97000.0
2007-07-02 10:05:00,56.45,56.53,56.44,56.52,71600.0,33.1367,33.1837,33.1308,33.1778,71600.0
2007-07-02 10:10:00,56.51,56.61,56.49,56.6,68000.0,33.1719,33.2306,33.1602,33.2248,68000.0
2007-07-02 10:15:00,56.61,56.67,56.61,56.63,38600.0,33.2306,33.2659,33.2306,33.2424,38600.0
2007-07-02 10:20:00,56.64,56.64,56.45,56.49,116300.0,33.2482,33.2482,33.1367,33.1602,116300.0
2007-07-02 10:25:00,56.49,56.5,56.43,56.45,32700.0,33.1602,33.1661,33.125,33.1367,32700.0
2007-07-02 10:30:00,56.45,56.48,56.39,56.46,73100.0,33.1367,33.1543,33.1015,33.1426,73100.0
2007-07-02 10:35:00,56.47,56.48,56.4,56.4,28600.0,33.1484,33.1543,33.1074,33.1074,28600.0
2007-07-02 10:40:00,56.4,56.41,56.37,56.37,13100.0,33.1074,33.1132,33.0897,33.0897,13100.0
2007-07-02 10:45:00,56.37,56.37,56.32,56.36,24600.0,33.0897,33.0897,33.0604,33.0839,24600.0
2007-07-02 10:50:00,56.36,56.4,56.35,56.37,28000.0,33.0839,33.1074,33.078,33.0897,28000.0
2007-07-02 10:55:00,56.37,56.43,56.37,56.39,41900.0,33.0897,33.125,33.0897,33.1015,41900.0
2007-07-02 11:00:00,56.41,56.48,56.41,56.48,35700.0,33.1132,33.1543,33.1132,33.1543,35700.0
2007-07-02 11:05:00,56.48,56.49,56.43,56.43,24100.0,33.1543,33.1602,33.125,33.125,24100.0
2007-07-02 11:10:00,56.44,56.5,56.42,56.42,29200.0,33.1308,33.1661,33.1191,33.1191,29200.0
2007-07-02 11:15:00,56.41,56.41,56.29,56.36,43000.0,33.1132,33.1132,33.0428,33.0839,43000.0
2007-07-02 11:20:00,56.36,56.39,56.35,56.36,14500.0,33.0839,33.1015,33.078,33.0839,14500.0
2007-07-02 11:25:00,56.36,56.38,56.34,56.34,31000.0,33.0839,33.0956,33.0721,33.0721,31000.0
2007-07-02 11:30:00,56.34,56.38,56.34,56.36,34000.0,33.0721,33.0956,33.0721,33.0839,34000.0
2007-07-02 11:35:00,56.36,56.37,56.35,56.36,13600.0,33.0839,33.0897,33.078,33.0839,13600.0
2007-07-02 11:40:00,56.36,56.47,56.35,56.45,35600.0,33.0839,33.1484,33.078,33.1367,35600.0
2007-07-02 11:45:00,56.45,56.5,56.42,56.49,47100.0,33.1367,33.1661,33.1191,33.1602,47100.0
2007-07-02 11:50:00,56.49,56.49,56.45,56.48,31000.0,33.1602,33.1602,33.1367,33.1543,31000.0
2007-07-02 11:55:00,56.48,56.48,56.4,56.42,35300.0,33.1543,33.1543,33.1074,33.1191,35300.0
2007-07-02 12:00:00,56.43,56.45,56.39,56.41,40300.0,33.125,33.1367,33.1015,33.1132,40300.0
2007-07-02 12:05:00,56.41,56.43,56.4,56.43,25800.0,33.1132,33.125,33.1074,33.125,25800.0
2007-07-02 12:10:00,56.44,56.48,56.43,56.45,25300.0,33.1308,33.1543,33.125,33.1367,25300.0
2007-07-02 12:15:00,56.44,56.44,56.39,56.39,23000.0,33.1308,33.1308,33.1015,33.1015,23000.0
2007-07-02 12:20:00,56.39,56.4,56.32,56.34,31200.0,33.1015,33.1074,33.0604,33.0721,31200.0
2007-07-02 12:25:00,56.33,56.4,56.31,56.4,48100.0,33.0663,33.1074,33.0545,33.1074,48100.0
2007-07-02 12:30:00,56.4,56.41,56.39,56.4,24100.0,33.1074,33.1132,33.1015,33.1074,24100.0
2007-07-02 12:35:00,56.39,56.42,56.35,56.4,26700.0,33.1015,33.1191,33.078,33.1074,26700.0
2007-07-02 12:40:00,56.4,56.44,56.34,56.44,52400.0,33.1074,33.1308,33.0721,33.1308,52400.0
2007-07-02 12:45:00,56.44,56.45,56.33,56.41,48500.0,33.1308,33.1367,33.0663,33.1132,48500.0
2007-07-02 12:50:00,56.39,56.43,56.39,56.42,15600.0,33.1015,33.125,33.1015,33.1191,15600.0
2007-07-02 12:55:00,56.41,56.42,56.39,56.4,6100.0,33.1132,33.1191,33.1015,33.1074,6100.0
2007-07-02 13:00:00,56.4,56.47,56.4,56.47,41400.0,33.1074,33.1484,33.1074,33.1484,41400.0
2007-07-02 13:05:00,56.47,56.54,56.46,56.53,67100.0,33.1484,33.1895,33.1426,33.1837,67100.0
2007-07-02 13:10:00,56.52,56.53,56.5,56.5,10300.0,33.1778,33.1837,33.1661,33.1661,10300.0
2007-07-02 13:15:00,56.51,56.51,56.45,56.45,21200.0,33.1719,33.1719,33.1367,33.1367,21200.0
2007-07-02 13:20:00,56.47,56.51,56.44,56.48,48800.0,33.1484,33.1719,33.1308,33.1543,48800.0
2007-07-02 13:25:00,56.48,56.51,56.45,56.45,39000.0,33.1543,33.1719,33.1367,33.1367,39000.0
2007-07-02 13:30:00,56.46,56.51,56.45,56.5,20700.0,33.1426,33.1719,33.1367,33.1661,20700.0
2007-07-02 13:35:00,56.5,56.54,56.47,56.54,23500.0,33.1661,33.1895,33.1484,33.1895,23500.0
2007-07-02 13:40:00,56.53,56.55,56.49,56.54,23300.0,33.1837,33.1954,33.1602,33.1895,23300.0
2007-07-02 13:45:00,56.55,56.6,56.54,56.58,28100.0,33.1954,33.2248,33.1895,33.213,28100.0
2007-07-02 13:50:00,56.58,56.59,56.57,56.59,12000.0,33.213,33.2189,33.2071,33.2189,12000.0
2007-07-02 13:55:00,56.59,56.65,56.58,56.63,41200.0,33.2189,33.2541,33.213,33.2424,41200.0
2007-07-02 14:00:00,56.62,56.65,56.59,56.62,33100.0,33.2365,33.2541,33.2189,33.2365,33100.0
2007-07-02 14:05:00,56.63,56.63,56.61,56.61,30100.0,33.2424,33.2424,33.2306,33.2306,30100.0
2007-07-02 14:10:00,56.61,56.62,56.57,56.59,21400.0,33.2306,33.2365,33.2071,33.2189,21400.0
2007-07-02 14:15:00,56.58,56.59,56.56,56.59,20300.0,33.213,33.2189,33.2013,33.2189,20300.0
2007-07-02 14:20:00,56.58,56.58,56.54,56.57,25000.0,33.213,33.213,33.1895,33.2071,25000.0
2007-07-02 14:25:00,56.58,56.6,56.54,56.56,34700.0,33.213,33.2248,33.1895,33.2013,34700.0
2007-07-02 14:30:00,56.56,56.61,56.56,56.59,27300.0,33.2013,33.2306,33.2013,33.2189,27300.0
2007-07-02 14:35:00,56.59,56.64,56.59,56.59,37000.0,33.2189,33.2482,33.2189,33.2189,37000.0
2007-07-02 14:40:00,56.6,56.61,56.54,56.59,43000.0,33.2248,33.2306,33.1895,33.2189,43000.0
2007-07-02 14:45:00,56.58,56.59,56.49,56.56,48800.0,33.213,33.2189,33.1602,33.2013,48800.0
2007-07-02 14:50:00,56.57,56.61,56.55,56.6,29000.0,33.2071,33.2306,33.1954,33.2248,29000.0
2007-07-02 14:55:00,56.6,56.67,56.57,56.66,53800.0,33.2248,33.2659,33.2071,33.26,53800.0
2007-07-02 15:00:00,56.66,56.67,56.59,56.6,74300.0,33.26,33.2659,33.2189,33.2248,74300.0
2007-07-02 15:05:00,56.6,56.61,56.59,56.59,43900.0,33.2248,33.2306,33.2189,33.2189,43900.0
2007-07-02 15:10:00,56.6,56.6,56.57,56.58,49500.0,33.2248,33.2248,33.2071,33.213,49500.0
2007-07-02 15:15:00,56.59,56.62,56.58,56.6,59800.0,33.2189,33.2365,33.213,33.2248,59800.0
2007-07-02 15:20:00,56.6,56.61,56.57,56.61,46100.0,33.2248,33.2306,33.2071,33.2306,46100.0
2007-07-02 15:25:00,56.6,56.65,56.6,56.65,56300.0,33.2248,33.2541,33.2248,33.2541,56300.0
2007-07-02 15:30:00,56.65,56.69,56.62,56.62,56400.0,33.2541,33.2776,33.2365,33.2365,56400.0
2007-07-02 15:35:00,56.62,56.62,56.54,56.59,86800.0,33.2365,33.2365,33.1895,33.2189,86800.0
2007-07-02 15:40:00,56.59,56.63,56.58,56.6,72900.0,33.2189,33.2424,33.213,33.2248,72900.0
2007-07-02 15:45:00,56.6,56.63,56.6,56.6,74700.0,33.2248,33.2424,33.2248,33.2248,74700.0
2007-07-02 15:50:00,56.6,56.63,56.59,56.62,87600.0,33.2248,33.2424,33.2189,33.2365,87600.0
2007-07-02 15:55:00,56.62,56.73,56.6,56.73,189800.0,33.2365,33.3011,33.2248,33.3011,189800.0
2007-07-03 09:30:00,56.97,56.98,56.87,56.95,55300.0,33.442,33.4478,33.3833,33.4302,55300.0
2007-07-03 09:35:00,56.96,56.98,56.85,56.97,44800.0,33.4361,33.4478,33.3715,33.442,44800.0
2007-07-03 09:40:00,56.97,56.97,56.89,56.91,47100.0,33.442,33.442,33.395,33.4067,47100.0
2007-07-03 09:45:00,56.94,56.94,56.88,56.89,50100.0,33.4243,33.4243,33.3891,33.395,50100.0
2007-07-03 09:50:00,56.9,56.94,56.88,56.91,26500.0,33.4009,33.4243,33.3891,33.4067,26500.0
2007-07-03 09:55:00,56.91,57.0,56.88,56.98,31900.0,33.4067,33.4596,33.3891,33.4478,31900.0
2007-07-03 10:00:00,56.97,57.0,56.92,56.93,31000.0,33.442,33.4596,33.4126,33.4185,31000.0
2007-07-03 10:05:00,56.93,56.96,56.91,56.92,16100.0,33.4185,33.4361,33.4067,33.4126,16100.0
2007-07-03 10:10:00,56.93,56.97,56.9,56.9,29000.0,33.4185,33.442,33.4009,33.4009,29000.0
2007-07-03 10:15:00,56.91,56.93,56.85,56.9,44900.0,33.4067,33.4185,33.3715,33.4009,44900.0
2007-07-03 10:20:00,56.89,56.91,56.84,56.84,37200.0,33.395,33.4067,33.3656,33.3656,37200.0
2007-07-03 10:25:00,56.84,56.88,56.8,56.83,21700.0,33.3656,33.3891,33.3422,33.3598,21700.0
2007-07-03 10:30:00,56.83,56.85,56.79,56.81,30000.0,33.3598,33.3715,33.3363,33.348,30000.0
2007-07-03 10:35:00,56.81,56.82,56.73,56.77,35100.0,33.348,33.3539,33.3011,33.3246,35100.0
2007-07-03 10:40:00,56.77,56.78,56.73,56.75,22000.0,33.3246,33.3304,33.3011,33.3128,22000.0
2007-07-03 10:45:00,56.74,56.76,56.71,56.72,16400.0,33.3069,33.3187,33.2893,33.2952,16400.0
2007-07-03 10:50:00,56.72,56.78,56.71,56.76,23300.0,33.2952,33.3304,33.2893,33.3187,23300.0
2007-07-03 10:55:00,56.76,56.76,56.6,56.6,45700.0,33.3187,33.3187,33.2248,33.2248,45700.0
2007-07-03 11:00:00,56.61,56.65,56.56,56.6,36000.0,33.2306,33.2541,33.2013,33.2248,36000.0
2007-07-03 11:05:00,56.6,56.61,56.55,56.55,69900.0,33.2248,33.2306,33.1954,33.1954,69900.0
2007-07-03 11:10:00,56.55,56.67,56.55,56.62,34800.0,33.1954,33.2659,33.1954,33.2365,34800.0
2007-07-03 11:15:00,56.63,56.67,56.63,56.66,33800.0,33.2424,33.2659,33.2424,33.26,33800.0
2007-07-03 11:20:00,56.65,56.7,56.65,56.68,18400.0,33.2541,33.2835,33.2541,33.2717,18400.0
2007-07-03 11:25:00,56.67,56.72,56.67,56.72,33000.0,33.2659,33.2952,33.2659,33.2952,33000.0
2007-07-03 11:30:00,56.72,56.75,56.72,56.73,33200.0,33.2952,33.3128,33.2952,33.3011,33200.0
2007-07-03 11:35:00,56.72,56.75,56.71,56.74,41200.0,33.2952,33.3128,33.2893,33.3069,41200.0
2007-07-03 11:40:00,56.75,56.75,56.71,56.73,29800.0,33.3128,33.3128,33.2893,33.3011,29800.0
2007-07-03 11:45:00,56.73,56.78,56.72,56.75,27900.0,33.3011,33.3304,33.2952,33.3128,27900.0
2007-07-03 11:50:00,56.75,56.8,56.75,56.79,14500.0,33.3128,33.3422,33.3128,33.3363,14500.0
2007-07-03 11:55:00,56.78,56.78,56.76,56.77,17300.0,33.3304,33.3304,33.3187,33.3246,17300.0
2007-07-03 12:00:00,56.77,56.78,56.76,56.77,15900.0,33.3246,33.3304,33.3187,33.3246,15900.0
2007-07-03 12:05:00,56.77,56.81,56.76,56.8,22600.0,33.3246,33.348,33.3187,33.3422,22600.0
2007-07-03 12:10:00,56.8,56.81,56.75,56.79,38200.0,33.3422,33.348,33.3128,33.3363,38200.0
2007-07-03 12:15:00,56.78,56.83,56.78,56.83,26200.0,33.3304,33.3598,33.3304,33.3598,26200.0
2007-07-03 12:20:00,56.85,56.9,56.84,56.89,38600.0,33.3715,33.4009,33.3656,33.395,38600.0
2007-07-03 12:25:00,56.88,56.88,56.85,56.85,23000.0,33.3891,33.3891,33.3715,33.3715,23000.0
2007-07-03 12:30:00,56.84,56.85,56.8,56.83,27000.0,33.3656,33.3715,33.3422,33.3598,27000.0
2007-07-03 12:35:00,56.84,56.85,56.82,56.82,26300.0,33.3656,33.3715,33.3539,33.3539,26300.0
2007-07-03 12:40:00,56.82,56.83,56.8,56.82,28400.0,33.3539,33.3598,33.3422,33.3539,28400.0
2007-07-03 12:45:00,56.82,56.83,56.71,56.71,48400.0,33.3539,33.3598,33.2893,33.2893,48400.0
2007-07-03 12:50:00,56.71,56.75,56.65,56.73,70100.0,33.2893,33.3128,33.2541,33.3011,70100.0
2007-07-03 12:55:00,56.73,56.79,56.68,56.77,47700.0,33.3011,33.3363,33.2717,33.3246,47700.0
2007-07-05 09:30:00,56.82,56.96,56.43,56.47,60400.0,33.3539,33.4361,33.125,33.1484,60400.0
2007-07-05 09:35:00,56.45,56.57,56.42,56.57,43400.0,33.1367,33.2071,33.1191,33.2071,43400.0
2007-07-05 09:40:00,56.57,56.74,56.56,56.74,33700.0,33.2071,33.3069,33.2013,33.3069,33700.0
2007-07-05 09:45:00,56.74,56.83,56.74,56.8,41200.0,33.3069,33.3598,33.3069,33.3422,41200.0
2007-07-05 09:50:00,56.79,56.89,56.77,56.88,27600.0,33.3363,33.395,33.3246,33.3891,27600.0
2007-07-05 09:55:00,56.88,56.9,56.83,56.84,45200.0,33.3891,33.4009,33.3598,33.3656,45200.0
2007-07-05 10:00:00,56.85,56.92,56.77,56.77,45500.0,33.3715,33.4126,33.3246,33.3246,45500.0
2007-07-05 10:05:00,56.76,56.85,56.76,56.82,29600.0,33.3187,33.3715,33.3187,33.3539,29600.0
2007-07-05 10:10:00,56.82,56.84,56.7,56.73,21300.0,33.3539,33.3656,33.2835,33.3011,21300.0
2007-07-05 10:15:00,56.73,56.8,56.71,56.73,46100.0,33.3011,33.3422,33.2893,33.3011,46100.0
2007-07-05 10:20:00,56.74,56.79,56.71,56.76,16100.0,33.3069,33.3363,33.2893,33.3187,16100.0
2007-07-05 10:25:00,56.77,56.78,56.72,56.73,20800.0,33.3246,33.3304,33.2952,33.3011,20800.0
2007-07-05 10:30:00,56.73,56.86,56.71,56.85,44600.0,33.3011,33.3774,33.2893,33.3715,44600.0
2007-07-05 10:35:00,56.86,56.87,56.77,56.77,28100.0,33.3774,33.3833,33.3246,33.3246,28100.0
2007-07-05 10:40:00,56.77,56.77,56.72,56.72,23100.0,33.3246,33.3246,33.2952,33.2952,23100.0
2007-07-05 10:45:00,56.72,56.75,56.71,56.71,30100.0,33.2952,33.3128,33.2893,33.2893,30100.0
2007-07-05 10:50:00,56.7,56.7,56.65,56.67,50800.0,33.2835,33.2835,33.2541,33.2659,50800.0
2007-07-05 10:55:00,56.67,56.67,56.6,56.6,32100.0,33.2659,33.2659,33.2248,33.2248,32100.0
2007-07-05 11:00:00,56.6,56.61,56.46,56.47,56200.0,33.2248,33.2306,33.1426,33.1484,56200.0
2007-07-05 11:05:00,56.48,56.6,56.47,56.57,43300.0,33.1543,33.2248,33.1484,33.2071,43300.0
2007-07-05 11:10:00,56.57,56.68,56.57,56.64,43000.0,33.2071,33.2717,33.2071,33.2482,43000.0
2007-07-05 11:15:00,56.63,56.64,56.56,56.56,17700.0,33.2424,33.2482,33.2013,33.2013,17700.0
2007-07-05 11:20:00,56.58,56.72,56.58,56.72,20300.0,33.213,33.2952,33.213,33.2952,20300.0
2007-07-05 11:25:00,56.72,56.76,56.68,56.68,34300.0,33.2952,33.3187,33.2717,33.2717,34300.0
2007-07-05 11:30:00,56.68,56.71,56.63,56.7,19300.0,33.2717,33.2893,33.2424,33.2835,19300.0
2007-07-05 11:35:00,56.69,56.75,56.69,56.72,17000.0,33.2776,33.3128,33.2776,33.2952,17000.0
2007-07-05 11:40:00,56.71,56.72,56.61,56.61,37800.0,33.2893,33.2952,33.2306,33.2306,37800.0
2007-07-05 11:45:00,56.61,56.62,56.53,56.61,36700.0,33.2306,33.2365,33.1837,33.2306,36700.0
2007-07-05 11:50:00,56.61,56.63,56.56,56.56,14800.0,33.2306,33.2424,33.2013,33.2013,14800.0
2007-07-05 11:55:00,56.56,56.58,56.55,56.57,21200.0,33.2013,33.213,33.1954,33.2071,21200.0
2007-07-05 12:00:00,56.57,56.67,56.57,56.65,18600.0,33.2071,33.2659,33.2071,33.2541,18600.0
2007-07-05 12:05:00,56.64,56.65,56.58,56.64,24900.0,33.2482,33.2541,33.213,33.2482,24900.0
2007-07-05 12:10:00,56.63,56.63,56.56,56.58,25200.0,33.2424,33.2424,33.2013,33.213,25200.0
2007-07-05 12:15:00,56.58,56.64,56.56,56.58,23600.0,33.213,33.2482,33.2013,33.213,23600.0
2007-07-05 12:20:00,56.58,56.58,56.54,56.54,13100.0,33.213,33.213,33.1895,33.1895,13100.0
2007-07-05 12:25:00,56.54,56.54,56.47,56.48,34600.0,33.1895,33.1895,33.1484,33.1543,34600.0
2007-07-05 12:30:00,56.49,56.49,56.41,56.45,40400.0,33.1602,33.1602,33.1132,33.1367,40400.0
2007-07-05 12:35:00,56.43,56.47,56.43,56.46,35200.0,33.125,33.1484,33.125,33.1426,35200.0
2007-07-05 12:40:00,56.45,56.52,56.45,56.51,16400.0,33.1367,33.1778,33.1367,33.1719,16400.0
2007-07-05 12:45:00,56.51,56.53,56.49,56.5,18900.0,33.1719,33.1837,33.1602,33.1661,18900.0
2007-07-05 12:50:00,56.5,56.53,56.5,56.51,12200.0,33.1661,33.1837,33.1661,33.1719,12200.0
2007-07-05 12:55:00,56.51,56.55,56.46,56.5,42200.0,33.1719,33.1954,33.1426,33.1661,42200.0
2007-07-05 13:00:00,56.5,56.5,56.45,56.46,13400.0,33.1661,33.1661,33.1367,33.1426,13400.0
2007-07-05 13:05:00,56.46,56.46,56.42,56.43,22200.0,33.1426,33.1426,33.1191,33.125,22200.0
2007-07-05 13:10:00,56.43,56.5,56.43,56.48,28200.0,33.125,33.1661,33.125,33.1543,28200.0
2007-07-05 13:15:00,56.49,56.51,56.46,56.49,13000.0,33.1602,33.1719,33.1426,33.1602,13000.0
2007-07-05 13:20:00,56.5,56.58,56.48,56.56,14100.0,33.1661,33.213,33.1543,33.2013,14100.0
2007-07-05 13:25:00,56.56,56.58,56.54,56.57,10600.0,33.2013,33.213,33.1895,33.2071,10600.0
2007-07-05 13:30:00,56.57,56.74,56.57,56.62,16700.0,33.2071,33.3069,33.2071,33.2365,16700.0
2007-07-05 13:35:00,56.63,56.68,56.6,56.6,18100.0,33.2424,33.2717,33.2248,33.2248,18100.0
2007-07-05 13:40:00,56.62,56.63,56.6,56.61,23100.0,33.2365,33.2424,33.2248,33.2306,23100.0
2007-07-05 13:45:00,56.6,56.62,56.59,56.6,17700.0,33.2248,33.2365,33.2189,33.2248,17700.0
2007-07-05 13:50:00,56.6,56.62,56.59,56.6,12900.0,33.2248,33.2365,33.2189,33.2248,12900.0
2007-07-05 13:55:00,56.61,56.63,56.57,56.58,16700.0,33.2306,33.2424,33.2071,33.213,16700.0
2007-07-05 14:00:00,56.58,56.59,56.57,56.57,16300.0,33.213,33.2189,33.2071,33.2071,16300.0
2007-07-05 14:05:00,56.57,56.6,56.56,56.59,29100.0,33.2071,33.2248,33.2013,33.2189,29100.0
2007-07-05 14:10:00,56.6,56.63,56.6,56.62,14700.0,33.2248,33.2424,33.2248,33.2365,14700.0
2007-07-05 14:15:00,56.63,56.72,56.63,56.68,38500.0,33.2424,33.2952,33.2424,33.2717,38500.0
2007-07-05 14:20:00,56.69,56.69,56.64,56.65,22100.0,33.2776,33.2776,33.2482,33.2541,22100.0
2007-07-05 14:25:00,56.64,56.65,56.57,56.62,49700.0,33.2482,33.2541,33.2071,33.2365,49700.0
2007-07-05 14:30:00,56.61,56.67,56.61,56.63,46000.0,33.2306,33.2659,33.2306,33.2424,46000.0
2007-07-05 14:35:00,56.63,56.64,56.59,56.6,28400.0,33.2424,33.2482,33.2189,33.2248,28400.0
2007-07-05 14:40:00,56.6,56.61,56.55,56.61,39500.0,33.2248,33.2306,33.1954,33.2306,39500.0
2007-07-05 14:45:00,56.61,56.62,56.56,56.59,24500.0,33.2306,33.2365,33.2013,33.2189,24500.0
2007-07-05 14:50:00,56.57,56.65,56.57,56.6,44600.0,33.2071,33.2541,33.2071,33.2248,44600.0
2007-07-05 14:55:00,56.6,56.64,56.55,56.62,46100.0,33.2248,33.2482,33.1954,33.2365,46100.0
2007-07-05 15:00:00,56.61,56.62,56.59,56.61,16900.0,33.2306,33.2365,33.2189,33.2306,16900.0
2007-07-05 15:05:00,56.62,56.64,56.57,56.61,42200.0,33.2365,33.2482,33.2071,33.2306,42200.0
2007-07-05 15:10:00,56.62,56.63,56.57,56.61,39700.0,33.2365,33.2424,33.2071,33.2306,39700.0
2007-07-05 15:15:00,56.6,56.64,56.57,56.59,80200.0,33.2248,33.2482,33.2071,33.2189,80200.0
2007-07-05 15:20:00,56.58,56.61,56.58,56.59,28300.0,33.213,33.2306,33.213,33.2189,28300.0
2007-07-05 15:25:00,56.59,56.62,56.59,56.6,39100.0,33.2189,33.2365,33.2189,33.2248,39100.0
2007-07-05 15:30:00,56.6,56.61,56.58,56.58,24200.0,33.2248,33.2306,33.213,33.213,24200.0
2007-07-05 15:35:00,56.58,56.6,56.58,56.59,19200.0,33.213,33.2248,33.213,33.2189,19200.0
2007-07-05 15:40:00,56.59,56.59,56.54,56.56,50900.0,33.2189,33.2189,33.1895,33.2013,50900.0
2007-07-05 15:45:00,56.55,56.63,56.54,56.62,46000.0,33.1954,33.2424,33.1895,33.2365,46000.0
2007-07-05 15:50:00,56.63,56.64,56.59,56.6,54000.0,33.2424,33.2482,33.2189,33.2248,54000.0
2007-07-05 15:55:00,56.6,56.61,56.56,56.57,77200.0,33.2248,33.2306,33.2013,33.2071,77200.0
2007-07-06 09:30:00,56.66,56.66,56.38,56.39,59200.0,33.26,33.26,33.0956,33.1015,59200.0
2007-07-06 09:35:00,56.39,56.41,56.33,56.34,25100.0,33.1015,33.1132,33.0663,33.0721,25100.0
2007-07-06 09:40:00,56.36,56.36,56.31,56.36,26300.0,33.0839,33.0839,33.0545,33.0839,26300.0
2007-07-06 09:45:00,56.35,56.38,56.3,56.36,74500.0,33.078,33.0956,33.0487,33.0839,74500.0
2007-07-06 09:50:00,56.37,56.39,56.36,56.36,29500.0,33.0897,33.1015,33.0839,33.0839,29500.0
2007-07-06 09:55:00,56.36,56.41,56.35,56.39,70900.0,33.0839,33.1132,33.078,33.1015,70900.0
2007-07-06 10:00:00,56.39,56.51,56.39,56.49,54900.0,33.1015,33.1719,33.1015,33.1602,54900.0
2007-07-06 10:05:00,56.49,56.65,56.49,56.64,52900.0,33.1602,33.2541,33.1602,33.2482,52900.0
2007-07-06 10:10:00,56.64,56.65,56.5,56.5,40900.0,33.2482,33.2541,33.1661,33.1661,40900.0
2007-07-06 10:15:00,56.49,56.58,56.45,56.58,36000.0,33.1602,33.213,33.1367,33.213,36000.0
2007-07-06 10:20:00,56.58,56.58,56.44,56.47,51400.0,33.213,33.213,33.1308,33.1484,51400.0
2007-07-06 10:25:00,56.47,56.54,56.44,56.54,17300.0,33.1484,33.1895,33.1308,33.1895,17300.0
2007-07-06 10:30:00,56.55,56.57,56.49,56.49,29600.0,33.1954,33.2071,33.1602,33.1602,29600.0
2007-07-06 10:35:00,56.49,56.5,56.43,56.44,29200.0,33.1602,33.1661,33.125,33.1308,29200.0
2007-07-06 10:40:00,56.44,56.44,56.37,56.4,19300.0,33.1308,33.1308,33.0897,33.1074,19300.0
2007-07-06 10:45:00,56.4,56.41,56.39,56.39,28500.0,33.1074,33.1132,33.1015,33.1015,28500.0
2007-07-06 10:50:00,56.4,56.43,56.39,56.41,46800.0,33.1074,33.125,33.1015,33.1132,46800.0
2007-07-06 10:55:00,56.4,56.4,56.37,56.37,35800.0,33.1074,33.1074,33.0897,33.0897,35800.0
2007-07-06 11:00:00,56.38,56.4,56.36,56.39,23500.0,33.0956,33.1074,33.0839,33.1015,23500.0
2007-07-06 11:05:00,56.39,56.43,56.38,56.4,45000.0,33.1015,33.125,33.0956,33.1074,45000.0
2007-07-06 11:10:00,56.4,56.41,56.38,56.38,33000.0,33.1074,33.1132,33.0956,33.0956,33000.0
2007-07-06 11:15:00,56.38,56.4,56.38,56.39,22900.0,33.0956,33.1074,33.0956,33.1015,22900.0
2007-07-06 11:20:00,56.39,56.4,56.37,56.38,43000.0,33.1015,33.1074,33.0897,33.0956,43000.0
2007-07-06 11:25:00,56.38,56.39,56.35,56.36,23400.0,33.0956,33.1015,33.078,33.0839,23400.0
2007-07-06 11:30:00,56.36,56.41,56.35,56.4,52700.0,33.0839,33.1132,33.078,33.1074,52700.0
2007-07-06 11:35:00,56.39,56.41,56.39,56.4,74600.0,33.1015,33.1132,33.1015,33.1074,74600.0
2007-07-06 11:40:00,56.4,56.4,56.35,56.36,37300.0,33.1074,33.1074,33.078,33.0839,37300.0
2007-07-06 11:45:00,56.36,56.39,56.36,56.37,14300.0,33.0839,33.1015,33.0839,33.0897,14300.0
2007-07-06 11:50:00,56.36,56.39,56.34,56.34,15100.0,33.0839,33.1015,33.0721,33.0721,15100.0
2007-07-06 11:55:00,56.34,56.35,56.32,56.32,13600.0,33.0721,33.078,33.0604,33.0604,13600.0
2007-07-06 12:00:00,56.32,56.33,56.32,56.32,9900.0,33.0604,33.0663,33.0604,33.0604,9900.0
2007-07-06 12:05:00,56.32,56.35,56.32,56.32,17100.0,33.0604,33.078,33.0604,33.0604,17100.0
2007-07-06 12:10:00,56.32,56.32,56.28,56.28,26700.0,33.0604,33.0604,33.0369,33.0369,26700.0
2007-07-06 12:15:00,56.27,56.3,56.23,56.23,20100.0,33.031,33.0487,33.0076,33.0076,20100.0
2007-07-06 12:20:00,56.24,56.25,56.21,56.22,28100.0,33.0134,33.0193,32.9958,33.0017,28100.0
2007-07-06 12:25:00,56.22,56.29,56.2,56.28,47200.0,33.0017,33.0428,32.99,33.0369,47200.0
2007-07-06 12:30:00,56.28,56.28,56.24,56.28,21900.0,33.0369,33.0369,33.0134,33.0369,21900.0
2007-07-06 12:35:00,56.28,56.3,56.27,56.28,14100.0,33.0369,33.0487,33.031,33.0369,14100.0
2007-07-06 12:40:00,56.28,56.29,56.25,56.28,27300.0,33.0369,33.0428,33.0193,33.0369,27300.0
2007-07-06 12:45:00,56.28,56.29,56.25,56.27,17000.0,33.0369,33.0428,33.0193,33.031,17000.0
2007-07-06 12:50:00,56.27,56.31,56.26,56.31,13900.0,33.031,33.0545,33.0252,33.0545,13900.0
2007-07-06 12:55:00,56.31,56.38,56.31,56.37,26900.0,33.0545,33.0956,33.0545,33.0897,26900.0
2007-07-06 13:00:00,56.37,56.38,56.34,56.34,37600.0,33.0897,33.0956,33.0721,33.0721,37600.0
2007-07-06 13:05:00,56.33,56.36,56.33,56.36,20700.0,33.0663,33.0839,33.0663,33.0839,20700.0
2007-07-06 13:10:00,56.36,56.4,56.35,56.36,38600.0,33.0839,33.1074,33.078,33.0839,38600.0
2007-07-06 13:15:00,56.35,56.37,56.33,56.34,51600.0,33.078,33.0897,33.0663,33.0721,51600.0
2007-07-06 13:20:00,56.35,56.39,56.35,56.38,13200.0,33.078,33.1015,33.078,33.0956,13200.0
2007-07-06 13:25:00,56.38,56.4,56.38,56.4,9600.0,33.0956,33.1074,33.0956,33.1074,9600.0
2007-07-06 13:30:00,56.39,56.39,56.36,56.39,18900.0,33.1015,33.1015,33.0839,33.1015,18900.0
2007-07-06 13:35:00,56.39,56.39,56.34,56.34,17800.0,33.1015,33.1015,33.0721,33.0721,17800.0
2007-07-06 13:40:00,56.34,56.35,56.29,56.29,20700.0,33.0721,33.078,33.0428,33.0428,20700.0
2007-07-06 13:45:00,56.3,56.37,56.29,56.37,18200.0,33.0487,33.0897,33.0428,33.0897,18200.0
2007-07-06 13:50:00,56.36,56.41,56.36,56.41,28900.0,33.0839,33.1132,33.0839,33.1132,28900.0
2007-07-06 13:55:00,56.41,56.43,56.39,56.4,25400.0,33.1132,33.125,33.1015,33.1074,25400.0
2007-07-06 14:00:00,56.4,56.41,56.35,56.4,37200.0,33.1074,33.1132,33.078,33.1074,37200.0
2007-07-06 14:05:00,56.4,56.41,56.38,56.4,45600.0,33.1074,33.1132,33.0956,33.1074,45600.0
2007-07-06 14:10:00,56.4,56.45,56.39,56.45,27700.0,33.1074,33.1367,33.1015,33.1367,27700.0
2007-07-06 14:15:00,56.45,56.48,56.43,56.46,58500.0,33.1367,33.1543,33.125,33.1426,58500.0
2007-07-06 14:20:00,56.46,56.46,56.42,56.42,29800.0,33.1426,33.1426,33.1191,33.1191,29800.0
2007-07-06 14:25:00,56.42,56.43,56.39,56.4,42200.0,33.1191,33.125,33.1015,33.1074,42200.0
2007-07-06 14:30:00,56.39,56.48,56.39,56.45,39500.0,33.1015,33.1543,33.1015,33.1367,39500.0
2007-07-06 14:35:00,56.45,56.48,56.44,56.46,24500.0,33.1367,33.1543,33.1308,33.1426,24500.0
2007-07-06 14:40:00,56.46,56.49,56.46,56.48,46900.0,33.1426,33.1602,33.1426,33.1543,46900.0
2007-07-06 14:45:00,56.47,56.48,56.43,56.45,23100.0,33.1484,33.1543,33.125,33.1367,23100.0
2007-07-06 14:50:00,56.45,56.45,56.41,56.41,17300.0,33.1367,33.1367,33.1132,33.1132,17300.0
2007-07-06 14:55:00,56.4,56.44,56.4,56.43,22100.0,33.1074,33.1308,33.1074,33.125,22100.0
2007-07-06 15:00:00,56.43,56.48,56.43,56.46,26900.0,33.125,33.1543,33.125,33.1426,26900.0
2007-07-06 15:05:00,56.47,56.52,56.46,56.52,54700.0,33.1484,33.1778,33.1426,33.1778,54700.0
2007-07-06 15:10:00,56.52,56.55,56.5,56.5,32200.0,33.1778,33.1954,33.1661,33.1661,32200.0
2007-07-06 15:15:00,56.5,56.54,56.5,56.53,26800.0,33.1661,33.1895,33.1661,33.1837,26800.0
2007-07-06 15:20:00,56.53,56.59,56.53,56.57,50600.0,33.1837,33.2189,33.1837,33.2071,50600.0
2007-07-06 15:25:00,56.57,56.71,56.57,56.71,151900.0,33.2071,33.2893,33.2071,33.2893,151900.0
2007-07-06 15:30:00,56.71,56.76,56.64,56.65,120800.0,33.2893,33.3187,33.2482,33.2541,120800.0
2007-07-06 15:35:00,56.66,56.67,56.57,56.57,91300.0,33.26,33.2659,33.2071,33.2071,91300.0
2007-07-06 15:40:00,56.58,56.61,56.54,56.58,108100.0,33.213,33.2306,33.1895,33.213,108100.0
2007-07-06 15:45:00,56.57,56.58,56.52,56.52,78700.0,33.2071,33.213,33.1778,33.1778,78700.0
2007-07-06 15:50:00,56.53,56.61,56.52,56.55,120100.0,33.1837,33.2306,33.1778,33.1954,120100.0
2007-07-06 15:55:00,56.55,56.63,56.55,56.63,121200.0,33.1954,33.2424,33.1954,33.2424,121200.0
2007-07-09 09:30:00,56.78,56.88,56.45,56.5,222500.0,33.3304,33.3891,33.1367,33.1661,222500.0
2007-07-09 09:35:00,56.53,56.55,56.12,56.28,106000.0,33.1837,33.1954,32.943,33.0369,106000.0
2007-07-09 09:40:00,56.29,56.38,56.29,56.32,130200.0,33.0428,33.0956,33.0428,33.0604,130200.0
2007-07-09 09:45:00,56.31,56.32,56.28,56.3,73800.0,33.0545,33.0604,33.0369,33.0487,73800.0
2007-07-09 09:50:00,56.3,56.44,56.29,56.44,29200.0,33.0487,33.1308,33.0428,33.1308,29200.0
2007-07-09 09:55:00,56.44,56.49,56.27,56.27,64700.0,33.1308,33.1602,33.031,33.031,64700.0
2007-07-09 10:00:00,56.26,56.28,56.25,56.25,10800.0,33.0252,33.0369,33.0193,33.0193,10800.0
2007-07-09 10:05:00,56.25,56.31,56.25,56.31,19100.0,33.0193,33.0545,33.0193,33.0545,19100.0
2007-07-09 10:10:00,56.3,56.33,56.28,56.33,12500.0,33.0487,33.0663,33.0369,33.0663,12500.0
2007-07-09 10:15:00,56.33,56.35,56.25,56.35,43900.0,33.0663,33.078,33.0193,33.078,43900.0
2007-07-09 10:20:00,56.34,56.51,56.34,56.43,97100.0,33.0721,33.1719,33.0721,33.125,97100.0
2007-07-09 10:25:00,56.43,56.43,56.36,56.39,25800.0,33.125,33.125,33.0839,33.1015,25800.0
2007-07-09 10:30:00,56.38,56.4,56.36,56.39,14700.0,33.0956,33.1074,33.0839,33.1015,14700.0
2007-07-09 10:35:00,56.39,56.39,56.29,56.29,243200.0,33.1015,33.1015,33.0428,33.0428,243200.0
2007-07-09 10:40:00,56.29,56.29,56.13,56.15,103900.0,33.0428,33.0428,32.9489,32.9606,103900.0
2007-07-09 10:45:00,56.16,56.17,56.08,56.09,72200.0,32.9665,32.9723,32.9195,32.9254,72200.0
2007-07-09 10:50:00,56.1,56.2,56.08,56.2,72300.0,32.9313,32.99,32.9195,32.99,72300.0
2007-07-09 10:55:00,56.2,56.31,56.19,56.22,86500.0,32.99,33.0545,32.9841,33.0017,86500.0
2007-07-09 11:00:00,56.22,56.27,56.22,56.22,36800.0,33.0017,33.031,33.0017,33.0017,36800.0
2007-07-09 11:05:00,56.23,56.24,56.19,56.21,24300.0,33.0076,33.0134,32.9841,32.9958,24300.0
2007-07-09 11:10:00,56.2,56.22,56.15,56.16,24200.0,32.99,33.0017,32.9606,32.9665,24200.0
2007-07-09 11:15:00,56.15,56.17,56.13,56.14,43800.0,32.9606,32.9723,32.9489,32.9547,43800.0
2007-07-09 11:20:00,56.14,56.14,56.06,56.1,78100.0,32.9547,32.9547,32.9078,32.9313,78100.0
2007-07-09 11:25:00,56.1,56.14,56.09,56.12,24000.0,32.9313,32.9547,32.9254,32.943,24000.0
2007-07-09 11:30:00,56.13,56.13,56.09,56.12,34600.0,32.9489,32.9489,32.9254,32.943,34600.0
2007-07-09 11:35:00,56.11,56.12,56.08,56.09,25000.0,32.9371,32.943,32.9195,32.9254,25000.0
2007-07-09 11:40:00,56.1,56.13,56.09,56.1,45500.0,32.9313,32.9489,32.9254,32.9313,45500.0
2007-07-09 11:45:00,56.1,56.12,56.07,56.1,28600.0,32.9313,32.943,32.9136,32.9313,28600.0
2007-07-09 11:50:00,56.1,56.1,56.05,56.09,43100.0,32.9313,32.9313,32.9019,32.9254,43100.0
2007-07-09 11:55:00,56.09,56.18,56.08,56.18,110500.0,32.9254,32.9782,32.9195,32.9782,110500.0
2007-07-09 12:00:00,56.18,56.18,56.12,56.14,21700.0,32.9782,32.9782,32.943,32.9547,21700.0
2007-07-09 12:05:00,56.15,56.18,56.15,56.15,23700.0,32.9606,32.9782,32.9606,32.9606,23700.0
2007-07-09 12:10:00,56.15,56.16,56.13,56.13,18400.0,32.9606,32.9665,32.9489,32.9489,18400.0
2007-07-09 12:15:00,56.12,56.2,56.12,56.19,23800.0,32.943,32.99,32.943,32.9841,23800.0
2007-07-09 12:20:00,56.18,56.19,56.13,56.15,32200.0,32.9782,32.9841,32.9489,32.9606,32200.0
2007-07-09 12:25:00,56.15,56.16,56.14,56.14,22700.0,32.9606,32.9665,32.9547,32.9547,22700.0
2007-07-09 12:30:00,56.14,56.23,56.14,56.2,72800.0,32.9547,33.0076,32.9547,32.99,72800.0
2007-07-09 12:35:00,56.2,56.21,56.14,56.16,93900.0,32.99,32.9958,32.9547,32.9665,93900.0
2007-07-09 12:40:00,56.16,56.17,56.15,56.15,9600.0,32.9665,32.9723,32.9606,32.9606,9600.0
2007-07-09 12:45:00,56.16,56.16,56.08,56.12,12600.0,32.9665,32.9665,32.9195,32.943,12600.0
2007-07-09 12:50:00,56.12,56.16,56.11,56.15,41700.0,32.943,32.9665,32.9371,32.9606,41700.0
2007-07-09 12:55:00,56.15,56.26,56.15,56.25,23500.0,32.9606,33.0252,32.9606,33.0193,23500.0
2007-07-09 13:00:00,56.25,56.25,56.17,56.2,72100.0,33.0193,33.0193,32.9723,32.99,72100.0
2007-07-09 13:05:00,56.19,56.22,56.15,56.21,80100.0,32.9841,33.0017,32.9606,32.9958,80100.0
2007-07-09 13:10:00,56.21,56.24,56.2,56.2,21400.0,32.9958,33.0134,32.99,32.99,21400.0
2007-07-09 13:15:00,56.19,56.21,56.18,56.2,44400.0,32.9841,32.9958,32.9782,32.99,44400.0
2007-07-09 13:20:00,56.19,56.21,56.19,56.21,19800.0,32.9841,32.9958,32.9841,32.9958,19800.0
2007-07-09 13:25:00,56.21,56.24,56.2,56.23,32600.0,32.9958,33.0134,32.99,33.0076,32600.0
2007-07-09 13:30:00,56.23,56.23,56.16,56.16,32000.0,33.0076,33.0076,32.9665,32.9665,32000.0
2007-07-09 13:35:00,56.17,56.21,56.16,56.2,45500.0,32.9723,32.9958,32.9665,32.99,45500.0
2007-07-09 13:40:00,56.19,56.22,56.19,56.21,29400.0,32.9841,33.0017,32.9841,32.9958,29400.0
2007-07-09 13:45:00,56.2,56.21,56.2,56.21,12400.0,32.99,32.9958,32.99,32.9958,12400.0
2007-07-09 13:50:00,56.21,56.22,56.2,56.21,39100.0,32.9958,33.0017,32.99,32.9958,39100.0
2007-07-09 13:55:00,56.2,56.21,56.17,56.17,29500.0,32.99,32.9958,32.9723,32.9723,29500.0
2007-07-09 14:00:00,56.18,56.18,56.13,56.13,23300.0,32.9782,32.9782,32.9489,32.9489,23300.0
2007-07-09 14:05:00,56.13,56.18,56.12,56.16,34700.0,32.9489,32.9782,32.943,32.9665,34700.0
2007-07-09 14:10:00,56.15,56.15,56.12,56.13,25000.0,32.9606,32.9606,32.943,32.9489,25000.0
2007-07-09 14:15:00,56.12,56.13,56.1,56.11,37000.0,32.943,32.9489,32.9313,32.9371,37000.0
2007-07-09 14:20:00,56.1,56.12,56.1,56.1,30400.0,32.9313,32.943,32.9313,32.9313,30400.0
2007-07-09 14:25:00,56.1,56.11,56.06,56.09,80100.0,32.9313,32.9371,32.9078,32.9254,80100.0
2007-07-09 14:30:00,56.09,56.09,56.06,56.07,28200.0,32.9254,32.9254,32.9078,32.9136,28200.0
2007-07-09 14:35:00,56.08,56.09,56.06,56.08,81500.0,32.9195,32.9254,32.9078,32.9195,81500.0
2007-07-09 14:40:00,56.08,56.12,56.08,56.11,32900.0,32.9195,32.943,32.9195,32.9371,32900.0
2007-07-09 14:45:00,56.12,56.19,56.11,56.16,68000.0,32.943,32.9841,32.9371,32.9665,68000.0
2007-07-09 14:50:00,56.16,56.18,56.13,56.15,54500.0,32.9665,32.9782,32.9489,32.9606,54500.0
2007-07-09 14:55:00,56.15,56.18,56.14,56.17,45800.0,32.9606,32.9782,32.9547,32.9723,45800.0
2007-07-09 15:00:00,56.17,56.17,56.13,56.13,113900.0,32.9723,32.9723,32.9489,32.9489,113900.0
2007-07-09 15:05:00,56.13,56.13,56.07,56.08,66700.0,32.9489,32.9489,32.9136,32.9195,66700.0
2007-07-09 15:10:00,56.08,56.08,56.06,56.08,40500.0,32.9195,32.9195,32.9078,32.9195,40500.0
2007-07-09 15:15:00,56.08,56.12,56.08,56.12,79400.0,32.9195,32.943,32.9195,32.943,79400.0
2007-07-09 15:20:00,56.11,56.12,56.04,56.04,70500.0,32.9371,32.943,32.896,32.896,70500.0
2007-07-09 15:25:00,56.05,56.06,56.02,56.03,87000.0,32.9019,32.9078,32.8843,32.8902,87000.0
2007-07-09 15:30:00,56.03,56.03,55.99,56.01,65800.0,32.8902,32.8902,32.8667,32.8784,65800.0
2007-07-09 15:35:00,56.02,56.07,56.01,56.04,111200.0,32.8843,32.9136,32.8784,32.896,111200.0
2007-07-09 15:40:00,56.04,56.09,56.01,56.06,119800.0,32.896,32.9254,32.8784,32.9078,119800.0
2007-07-09 15:45:00,56.06,56.12,56.06,56.11,105900.0,32.9078,32.943,32.9078,32.9371,105900.0
2007-07-09 15:50:00,56.1,56.11,56.04,56.06,172300.0,32.9313,32.9371,32.896,32.9078,172300.0
2007-07-09 15:55:00,56.05,56.06,55.99,55.99,180000.0,32.9019,32.9078,32.8667,32.8667,180000.0
2007-07-10 09:30:00,55.7,55.96,55.66,55.87,126500.0,32.6965,32.8491,32.673,32.7962,126500.0
2007-07-10 09:35:00,55.88,55.88,55.71,55.72,104000.0,32.8021,32.8021,32.7023,32.7082,104000.0
2007-07-10 09:40:00,55.72,55.77,55.65,55.77,34200.0,32.7082,32.7375,32.6671,32.7375,34200.0
2007-07-10 09:45:00,55.75,55.85,55.73,55.85,31300.0,32.7258,32.7845,32.7141,32.7845,31300.0
2007-07-10 09:50:00,55.84,55.89,55.79,55.88,90200.0,32.7786,32.808,32.7493,32.8021,90200.0
2007-07-10 09:55:00,55.87,55.92,55.8,55.91,81400.0,32.7962,32.8256,32.7552,32.8197,81400.0
2007-07-10 10:00:00,55.9,55.94,55.83,55.85,43600.0,32.8139,32.8373,32.7728,32.7845,43600.0
2007-07-10 10:05:00,55.85,55.9,55.8,55.86,43700.0,32.7845,32.8139,32.7552,32.7904,43700.0
2007-07-10 10:10:00,55.87,55.98,55.84,55.93,54500.0,32.7962,32.8608,32.7786,32.8315,54500.0
2007-07-10 10:15:00,55.93,55.98,55.87,55.88,38200.0,32.8315,32.8608,32.7962,32.8021,38200.0
2007-07-10 10:20:00,55.87,55.89,55.86,55.87,29500.0,32.7962,32.808,32.7904,32.7962,29500.0
2007-07-10 10:25:00,55.88,55.9,55.86,55.9,42300.0,32.8021,32.8139,32.7904,32.8139,42300.0
2007-07-10 10:30:00,55.9,55.9,55.75,55.76,73700.0,32.8139,32.8139,32.7258,32.7317,73700.0
2007-07-10 10:35:00,55.75,55.77,55.71,55.73,26500.0,32.7258,32.7375,32.7023,32.7141,26500.0
2007-07-10 10:40:00,55.73,55.77,55.71,55.75,32700.0,32.7141,32.7375,32.7023,32.7258,32700.0
2007-07-10 10:45:00,55.75,55.77,55.72,55.76,47900.0,32.7258,32.7375,32.7082,32.7317,47900.0
2007-07-10 10:50:00,55.75,55.8,55.74,55.76,52800.0,32.7258,32.7552,32.7199,32.7317,52800.0
2007-07-10 10:55:00,55.77,55.81,55.76,55.8,59100.0,32.7375,32.761,32.7317,32.7552,59100.0
2007-07-10 11:00:00,55.8,55.88,55.79,55.87,25900.0,32.7552,32.8021,32.7493,32.7962,25900.0
2007-07-10 11:05:00,55.88,55.95,55.86,55.88,56000.0,32.8021,32.8432,32.7904,32.8021,56000.0
2007-07-10 11:10:00,55.87,55.93,55.85,55.92,53600.0,32.7962,32.8315,32.7845,32.8256,53600.0
2007-07-10 11:15:00,55.91,55.93,55.88,55.88,71300.0,32.8197,32.8315,32.8021,32.8021,71300.0
2007-07-10 11:20:00,55.89,55.9,55.86,55.87,49300.0,32.808,32.8139,32.7904,32.7962,49300.0
2007-07-10 11:25:00,55.87,55.87,55.82,55.83,28700.0,32.7962,32.7962,32.7669,32.7728,28700.0
2007-07-10 11:30:00,55.82,55.88,55.81,55.85,30300.0,32.7669,32.8021,32.761,32.7845,30300.0
2007-07-10 11:35:00,55.85,55.88,55.85,55.88,16100.0,32.7845,32.8021,32.7845,32.8021,16100.0
2007-07-10 11:40:00,55.88,55.9,55.86,55.89,17200.0,32.8021,32.8139,32.7904,32.808,17200.0
2007-07-10 11:45:00,55.89,55.9,55.85,55.85,27600.0,32.808,32.8139,32.7845,32.7845,27600.0
2007-07-10 11:50:00,55.85,55.88,55.83,55.88,19600.0,32.7845,32.8021,32.7728,32.8021,19600.0
2007-07-10 11:55:00,55.88,55.89,55.84,55.84,35600.0,32.8021,32.808,32.7786,32.7786,35600.0
2007-07-10 12:00:00,55.85,55.9,55.85,55.88,41700.0,32.7845,32.8139,32.7845,32.8021,41700.0
2007-07-10 12:05:00,55.88,55.89,55.85,55.87,43000.0,32.8021,32.808,32.7845,32.7962,43000.0
2007-07-10 12:10:00,55.86,55.87,55.78,55.81,50800.0,32.7904,32.7962,32.7434,32.761,50800.0
2007-07-10 12:15:00,55.81,55.82,55.78,55.82,11000.0,32.761,32.7669,32.7434,32.7669,11000.0
2007-07-10 12:20:00,55.81,55.87,55.81,55.86,31700.0,32.761,32.7962,32.761,32.7904,31700.0
2007-07-10 12:25:00,55.87,55.87,55.83,55.84,21700.0,32.7962,32.7962,32.7728,32.7786,21700.0
2007-07-10 12:30:00,55.85,55.87,55.84,55.85,12300.0,32.7845,32.7962,32.7786,32.7845,12300.0
2007-07-10 12:35:00,55.86,55.93,55.84,55.93,57600.0,32.7904,32.8315,32.7786,32.8315,57600.0
2007-07-10 12:40:00,55.94,55.96,55.93,55.94,11800.0,32.8373,32.8491,32.8315,32.8373,11800.0
2007-07-10 12:45:00,55.93,55.96,55.83,55.93,25900.0,32.8315,32.8491,32.7728,32.8315,25900.0
2007-07-10 12:50:00,55.93,55.97,55.88,55.97,13100.0,32.8315,32.8549,32.8021,32.8549,13100.0
2007-07-10 12:55:00,55.96,55.98,55.96,55.97,9700.0,32.8491,32.8608,32.8491,32.8549,9700.0
2007-07-10 13:00:00,55.97,56.02,55.93,55.94,29400.0,32.8549,32.8843,32.8315,32.8373,29400.0
2007-07-10 13:05:00,55.93,55.99,55.9,55.96,20700.0,32.8315,32.8667,32.8139,32.8491,20700.0
2007-07-10 13:10:00,55.96,56.05,55.96,55.97,21200.0,32.8491,32.9019,32.8491,32.8549,21200.0
2007-07-10 13:15:00,55.96,56.0,55.92,55.95,119700.0,32.8491,32.8726,32.8256,32.8432,119700.0
2007-07-10 13:20:00,55.94,55.94,55.81,55.9,29800.0,32.8373,32.8373,32.761,32.8139,29800.0
2007-07-10 13:25:00,55.9,55.93,55.86,55.86,13400.0,32.8139,32.8315,32.7904,32.7904,13400.0
2007-07-10 13:30:00,55.86,55.89,55.83,55.86,9900.0,32.7904,32.808,32.7728,32.7904,9900.0
2007-07-10 13:35:00,55.86,55.95,55.85,55.86,188000.0,32.7904,32.8432,32.7845,32.7904,188000.0
2007-07-10 13:40:00,55.86,55.87,55.82,55.84,13500.0,32.7904,32.7962,32.7669,32.7786,13500.0
2007-07-10 13:45:00,55.84,55.84,55.64,55.69,110700.0,32.7786,32.7786,32.6612,32.6906,110700.0
2007-07-10 13:50:00,55.69,55.71,55.63,55.68,57500.0,32.6906,32.7023,32.6554,32.6847,57500.0
2007-07-10 13:55:00,55.67,55.71,55.67,55.68,38500.0,32.6788,32.7023,32.6788,32.6847,38500.0
2007-07-10 14:00:00,55.69,55.73,55.61,55.73,70500.0,32.6906,32.7141,32.6436,32.7141,70500.0
2007-07-10 14:05:00,55.73,55.74,55.66,55.67,35500.0,32.7141,32.7199,32.673,32.6788,35500.0
2007-07-10 14:10:00,55.67,55.7,55.65,55.67,38300.0,32.6788,32.6965,32.6671,32.6788,38300.0
2007-07-10 14:15:00,55.65,55.75,55.64,55.72,86900.0,32.6671,32.7258,32.6612,32.7082,86900.0
2007-07-10 14:20:00,55.71,55.74,55.68,55.7,22200.0,32.7023,32.7199,32.6847,32.6965,22200.0
2007-07-10 14:25:00,55.7,55.71,55.67,55.69,30600.0,32.6965,32.7023,32.6788,32.6906,30600.0
2007-07-10 14:30:00,55.69,55.7,55.67,55.69,25300.0,32.6906,32.6965,32.6788,32.6906,25300.0
2007-07-10 14:35:00,55.69,55.7,55.64,55.64,35100.0,32.6906,32.6965,32.6612,32.6612,35100.0
2007-07-10 14:40:00,55.64,55.68,55.64,55.66,55000.0,32.6612,32.6847,32.6612,32.673,55000.0
2007-07-10 14:45:00,55.67,55.68,55.58,55.58,44700.0,32.6788,32.6847,32.626,32.626,44700.0
2007-07-10 14:50:00,55.59,55.67,55.58,55.65,49600.0,32.6319,32.6788,32.626,32.6671,49600.0
2007-07-10 14:55:00,55.65,55.67,55.58,55.65,46400.0,32.6671,32.6788,32.626,32.6671,46400.0
2007-07-10 15:00:00,55.64,55.67,55.6,55.61,30500.0,32.6612,32.6788,32.6377,32.6436,30500.0
2007-07-10 15:05:00,55.6,55.6,55.5,55.56,50100.0,32.6377,32.6377,32.579,32.6143,50100.0
2007-07-10 15:10:00,55.57,55.6,55.5,55.52,49500.0,32.6201,32.6377,32.579,32.5908,49500.0
2007-07-10 15:15:00,55.52,55.62,55.52,55.61,48500.0,32.5908,32.6495,32.5908,32.6436,48500.0
2007-07-10 15:20:00,55.61,55.67,55.56,55.65,33300.0,32.6436,32.6788,32.6143,32.6671,33300.0
2007-07-10 15:25:00,55.65,55.65,55.55,55.6,51300.0,32.6671,32.6671,32.6084,32.6377,51300.0
2007-07-10 15:30:00,55.59,55.6,55.48,55.56,50400.0,32.6319,32.6377,32.5673,32.6143,50400.0
2007-07-10 15:35:00,55.56,55.56,55.49,55.5,63300.0,32.6143,32.6143,32.5732,32.579,63300.0
2007-07-10 15:40:00,55.49,55.5,55.42,55.43,136700.0,32.5732,32.579,32.5321,32.538,136700.0
2007-07-10 15:45:00,55.43,55.49,55.42,55.46,75600.0,32.538,32.5732,32.5321,32.5556,75600.0
2007-07-10 15:50:00,55.47,55.53,55.46,55.52,100700.0,32.5614,32.5967,32.5556,32.5908,100700.0
2007-07-10 15:55:00,55.52,55.53,55.44,55.45,164800.0,32.5908,32.5967,32.5438,32.5497,164800.0
2007-07-11 09:30:00,55.29,55.65,55.29,55.6,78300.0,32.4558,32.6671,32.4558,32.6377,78300.0
2007-07-11 09:35:00,55.59,55.62,55.59,55.6,26000.0,32.6319,32.6495,32.6319,32.6377,26000.0
2007-07-11 09:40:00,55.61,55.62,55.54,55.56,42100.0,32.6436,32.6495,32.6025,32.6143,42100.0
2007-07-11 09:45:00,55.56,55.61,55.55,55.59,21000.0,32.6143,32.6436,32.6084,32.6319,21000.0
2007-07-11 09:50:00,55.58,55.6,55.36,55.36,49100.0,32.626,32.6377,32.4969,32.4969,49100.0
2007-07-11 09:55:00,55.36,55.43,55.36,55.4,35200.0,32.4969,32.538,32.4969,32.5203,35200.0
2007-07-11 10:00:00,55.39,55.45,55.37,55.42,53800.0,32.5145,32.5497,32.5027,32.5321,53800.0
2007-07-11 10:05:00,55.42,55.43,55.36,55.41,51400.0,32.5321,32.538,32.4969,32.5262,51400.0
2007-07-11 10:10:00,55.4,55.42,55.33,55.41,67900.0,32.5203,32.5321,32.4793,32.5262,67900.0
2007-07-11 10:15:00,55.41,55.49,55.4,55.46,51700.0,32.5262,32.5732,32.5203,32.5556,51700.0
2007-07-11 10:20:00,55.46,55.47,55.39,55.42,48500.0,32.5556,32.5614,32.5145,32.5321,48500.0
2007-07-11 10:25:00,55.42,55.46,55.35,55.41,51900.0,32.5321,32.5556,32.491,32.5262,51900.0
2007-07-11 10:30:00,55.41,55.44,55.27,55.27,66000.0,32.5262,32.5438,32.444,32.444,66000.0
2007-07-11 10:35:00,55.28,55.33,55.21,55.21,78400.0,32.4499,32.4793,32.4088,32.4088,78400.0
2007-07-11 10:40:00,55.21,55.24,55.17,55.2,73200.0,32.4088,32.4264,32.3853,32.4029,73200.0
2007-07-11 10:45:00,55.2,55.2,55.15,55.19,55800.0,32.4029,32.4029,32.3736,32.3971,55800.0
2007-07-11 10:50:00,55.19,55.3,55.19,55.3,71500.0,32.3971,32.4616,32.3971,32.4616,71500.0
2007-07-11 10:55:00,55.3,55.3,55.26,55.29,28600.0,32.4616,32.4616,32.4382,32.4558,28600.0
2007-07-11 11:00:00,55.29,55.35,55.27,55.32,30900.0,32.4558,32.491,32.444,32.4734,30900.0
2007-07-11 11:05:00,55.33,55.34,55.26,55.26,24900.0,32.4793,32.4851,32.4382,32.4382,24900.0
2007-07-11 11:10:00,55.26,55.28,55.21,55.25,26500.0,32.4382,32.4499,32.4088,32.4323,26500.0
2007-07-11 11:15:00,55.26,55.32,55.23,55.32,23200.0,32.4382,32.4734,32.4206,32.4734,23200.0
2007-07-11 11:20:00,55.31,55.37,55.3,55.35,15400.0,32.4675,32.5027,32.4616,32.491,15400.0
2007-07-11 11:25:00,55.37,55.41,55.3,55.31,86700.0,32.5027,32.5262,32.4616,32.4675,86700.0
2007-07-11 11:30:00,55.3,55.37,55.28,55.34,47300.0,32.4616,32.5027,32.4499,32.4851,47300.0
2007-07-11 11:35:00,55.35,55.41,55.33,55.34,27900.0,32.491,32.5262,32.4793,32.4851,27900.0
2007-07-11 11:40:00,55.34,55.44,55.33,55.43,21300.0,32.4851,32.5438,32.4793,32.538,21300.0
2007-07-11 11:45:00,55.43,55.46,55.42,55.46,27100.0,32.538,32.5556,32.5321,32.5556,27100.0
2007-07-11 11:50:00,55.47,55.54,55.47,55.49,43200.0,32.5614,32.6025,32.5614,32.5732,43200.0
2007-07-11 11:55:00,55.49,55.59,55.49,55.58,35200.0,32.5732,32.6319,32.5732,32.626,35200.0
2007-07-11 12:00:00,55.59,55.64,55.58,55.63,38700.0,32.6319,32.6612,32.626,32.6554,38700.0
2007-07-11 12:05:00,55.63,55.66,55.56,55.59,145100.0,32.6554,32.673,32.6143,32.6319,145100.0
2007-07-11 12:10:00,55.59,55.64,55.56,55.57,19500.0,32.6319,32.6612,32.6143,32.6201,19500.0
2007-07-11 12:15:00,55.56,55.58,55.49,55.52,21300.0,32.6143,32.626,32.5732,32.5908,21300.0
2007-07-11 12:20:00,55.53,55.57,55.51,55.52,12900.0,32.5967,32.6201,32.5849,32.5908,12900.0
2007-07-11 12:25:00,55.52,55.58,55.52,55.56,22500.0,32.5908,32.626,32.5908,32.6143,22500.0
2007-07-11 12:30:00,55.58,55.59,55.57,55.58,20000.0,32.626,32.6319,32.6201,32.626,20000.0
2007-07-11 12:35:00,55.58,55.63,55.57,55.63,24300.0,32.626,32.6554,32.6201,32.6554,24300.0
2007-07-11 12:40:00,55.62,55.66,55.57,55.57,20500.0,32.6495,32.673,32.6201,32.6201,20500.0
2007-07-11 12:45:00,55.58,55.66,55.56,55.58,34600.0,32.626,32.673,32.6143,32.626,34600.0
2007-07-11 12:50:00,55.58,55.62,55.56,55.61,16300.0,32.626,32.6495,32.6143,32.6436,16300.0
2007-07-11 12:55:00,55.62,55.66,55.59,55.61,35400.0,32.6495,32.673,32.6319,32.6436,35400.0
2007-07-11 13:00:00,55.62,55.68,55.62,55.68,29800.0,32.6495,32.6847,32.6495,32.6847,29800.0
2007-07-11 13:05:00,55.69,55.72,55.65,55.68,21300.0,32.6906,32.7082,32.6671,32.6847,21300.0
2007-07-11 13:10:00,55.68,55.7,55.67,55.7,17600.0,32.6847,32.6965,32.6788,32.6965,17600.0
2007-07-11 13:15:00,55.7,55.73,55.64,55.65,109900.0,32.6965,32.7141,32.6612,32.6671,109900.0
2007-07-11 13:20:00,55.66,55.68,55.64,55.65,20100.0,32.673,32.6847,32.6612,32.6671,20100.0
2007-07-11 13:25:00,55.65,55.65,55.59,55.64,28200.0,32.6671,32.6671,32.6319,32.6612,28200.0
2007-07-11 13:30:00,55.64,55.71,55.63,55.63,36000.0,32.6612,32.7023,32.6554,32.6554,36000.0
2007-07-11 13:35:00,55.64,55.76,55.59,55.74,36400.0,32.6612,32.7317,32.6319,32.7199,36400.0
2007-07-11 13:40:00,55.74,55.75,55.7,55.74,19200.0,32.7199,32.7258,32.6965,32.7199,19200.0
2007-07-11 13:45:00,55.74,55.82,55.74,55.77,22100.0,32.7199,32.7669,32.7199,32.7375,22100.0
2007-07-11 13:50:00,55.76,55.79,55.73,55.73,28500.0,32.7317,32.7493,32.7141,32.7141,28500.0
2007-07-11 13:55:00,55.73,55.73,55.64,55.64,20200.0,32.7141,32.7141,32.6612,32.6612,20200.0
2007-07-11 14:00:00,55.64,55.69,55.58,55.63,23300.0,32.6612,32.6906,32.626,32.6554,23300.0
2007-07-11 14:05:00,55.63,55.63,55.53,55.55,63200.0,32.6554,32.6554,32.5967,32.6084,63200.0
2007-07-11 14:10:00,55.55,55.61,55.5,55.56,41800.0,32.6084,32.6436,32.579,32.6143,41800.0
2007-07-11 14:15:00,55.55,55.6,55.52,55.59,44900.0,32.6084,32.6377,32.5908,32.6319,44900.0
2007-07-11 14:20:00,55.6,55.6,55.57,55.59,16400.0,32.6377,32.6377,32.6201,32.6319,16400.0
2007-07-11 14:25:00,55.58,55.67,55.58,55.66,37600.0,32.626,32.6788,32.626,32.673,37600.0
2007-07-11 14:30:00,55.66,55.72,55.64,55.67,60200.0,32.673,32.7082,32.6612,32.6788,60200.0
2007-07-11 14:35:00,55.67,55.72,55.65,55.66,28200.0,32.6788,32.7082,32.6671,32.673,28200.0
2007-07-11 14:40:00,55.66,55.67,55.54,55.6,27700.0,32.673,32.6788,32.6025,32.6377,27700.0
2007-07-11 14:45:00,55.6,55.61,55.54,55.55,36700.0,32.6377,32.6436,32.6025,32.6084,36700.0
2007-07-11 14:50:00,55.55,55.57,55.44,55.45,47300.0,32.6084,32.6201,32.5438,32.5497,47300.0
2007-07-11 14:55:00,55.46,55.51,55.44,55.49,44600.0,32.5556,32.5849,32.5438,32.5732,44600.0
2007-07-11 15:00:00,55.48,55.54,55.47,55.53,26100.0,32.5673,32.6025,32.5614,32.5967,26100.0
2007-07-11 15:05:00,55.54,55.58,55.53,55.56,33800.0,32.6025,32.626,32.5967,32.6143,33800.0
2007-07-11 15:10:00,55.56,55.56,55.5,55.54,24400.0,32.6143,32.6143,32.579,32.6025,24400.0
2007-07-11 15:15:00,55.54,55.6,55.5,55.6,43200.0,32.6025,32.6377,32.579,32.6377,43200.0
2007-07-11 15:20:00,55.59,55.6,55.56,55.59,24600.0,32.6319,32.6377,32.6143,32.6319,24600.0
2007-07-11 15:25:00,55.59,55.67,55.59,55.65,53600.0,32.6319,32.6788,32.6319,32.6671,53600.0
2007-07-11 15:30:00,55.66,55.69,55.63,55.65,44800.0,32.673,32.6906,32.6554,32.6671,44800.0
2007-07-11 15:35:00,55.65,55.66,55.6,55.65,34600.0,32.6671,32.673,32.6377,32.6671,34600.0
2007-07-11 15:40:00,55.64,55.72,55.64,55.71,74000.0,32.6612,32.7082,32.6612,32.7023,74000.0
2007-07-11 15:45:00,55.71,55.74,55.69,55.72,51000.0,32.7023,32.7199,32.6906,32.7082,51000.0
2007-07-11 15:50:00,55.72,55.72,55.67,55.68,82200.0,32.7082,32.7082,32.6788,32.6847,82200.0
2007-07-11 15:55:00,55.69,55.76,55.68,55.76,135900.0,32.6906,32.7317,32.6847,32.7317,135900.0
2007-07-12 09:30:00,55.8,55.8,55.74,55.77,72100.0,32.7552,32.7552,32.7199,32.7375,72100.0
2007-07-12 09:35:00,55.77,55.84,55.65,55.68,44700.0,32.7375,32.7786,32.6671,32.6847,44700.0
2007-07-12 09:40:00,55.69,55.78,55.64,55.78,60500.0,32.6906,32.7434,32.6612,32.7434,60500.0
2007-07-12 09:45:00,55.78,55.88,55.76,55.83,103100.0,32.7434,32.8021,32.7317,32.7728,103100.0
2007-07-12 09:50:00,55.83,55.86,55.8,55.84,54200.0,32.7728,32.7904,32.7552,32.7786,54200.0
2007-07-12 09:55:00,55.84,55.89,55.78,55.79,28800.0,32.7786,32.808,32.7434,32.7493,28800.0
2007-07-12 10:00:00,55.78,55.86,55.78,55.84,19700.0,32.7434,32.7904,32.7434,32.7786,19700.0
2007-07-12 10:05:00,55.85,55.9,55.84,55.9,56200.0,32.7845,32.8139,32.7786,32.8139,56200.0
2007-07-12 10:10:00,55.9,55.9,55.86,55.89,22600.0,32.8139,32.8139,32.7904,32.808,22600.0
2007-07-12 10:15:00,55.89,55.91,55.87,55.89,13400.0,32.808,32.8197,32.7962,32.808,13400.0
2007-07-12 10:20:00,55.89,55.92,55.89,55.89,34500.0,32.808,32.8256,32.808,32.808,34500.0
2007-07-12 10:25:00,55.89,55.9,55.87,55.87,9400.0,32.808,32.8139,32.7962,32.7962,9400.0
2007-07-12 10:30:00,55.87,55.93,55.87,55.91,35900.0,32.7962,32.8315,32.7962,32.8197,35900.0
2007-07-12 10:35:00,55.91,55.96,55.9,55.91,24400.0,32.8197,32.8491,32.8139,32.8197,24400.0
2007-07-12 10:40:00,55.91,55.95,55.91,55.92,27700.0,32.8197,32.8432,32.8197,32.8256,27700.0
2007-07-12 10:45:00,55.93,55.95,55.92,55.95,27500.0,32.8315,32.8432,32.8256,32.8432,27500.0
2007-07-12 10:50:00,55.95,55.98,55.93,55.96,42400.0,32.8432,32.8608,32.8315,32.8491,42400.0
2007-07-12 10:55:00,55.96,55.96,55.95,55.95,25400.0,32.8491,32.8491,32.8432,32.8432,25400.0
2007-07-12 11:00:00,55.95,55.97,55.95,55.95,29400.0,32.8432,32.8549,32.8432,32.8432,29400.0
2007-07-12 11:05:00,55.96,55.99,55.96,55.98,18600.0,32.8491,32.8667,32.8491,32.8608,18600.0
2007-07-12 11:10:00,55.98,56.0,55.98,55.99,35200.0,32.8608,32.8726,32.8608,32.8667,35200.0
2007-07-12 11:15:00,55.99,56.08,55.99,56.07,37900.0,32.8667,32.9195,32.8667,32.9136,37900.0
2007-07-12 11:20:00,56.07,56.1,56.06,56.08,21800.0,32.9136,32.9313,32.9078,32.9195,21800.0
2007-07-12 11:25:00,56.08,56.1,56.08,56.1,53400.0,32.9195,32.9313,32.9195,32.9313,53400.0
2007-07-12 11:30:00,56.1,56.15,55.76,56.11,63600.0,32.9313,32.9606,32.7317,32.9371,63600.0
2007-07-12 11:35:00,56.12,56.14,56.08,56.14,50700.0,32.943,32.9547,32.9195,32.9547,50700.0
2007-07-12 11:40:00,56.14,56.15,56.13,56.13,30700.0,32.9547,32.9606,32.9489,32.9489,30700.0
2007-07-12 11:45:00,56.13,56.14,56.12,56.13,24800.0,32.9489,32.9547,32.943,32.9489,24800.0
2007-07-12 11:50:00,56.13,56.14,56.12,56.13,35500.0,32.9489,32.9547,32.943,32.9489,35500.0
2007-07-12 11:55:00,56.14,56.14,56.04,56.09,100700.0,32.9547,32.9547,32.896,32.9254,100700.0
2007-07-12 12:00:00,56.1,56.25,56.1,56.24,27400.0,32.9313,33.0193,32.9313,33.0134,27400.0
2007-07-12 12:05:00,56.23,56.26,56.22,56.25,26500.0,33.0076,33.0252,33.0017,33.0193,26500.0
2007-07-12 12:10:00,56.26,56.33,56.25,56.32,42300.0,33.0252,33.0663,33.0193,33.0604,42300.0
2007-07-12 12:15:00,56.32,56.34,56.26,56.26,33500.0,33.0604,33.0721,33.0252,33.0252,33500.0
2007-07-12 12:20:00,56.26,56.26,56.23,56.26,19800.0,33.0252,33.0252,33.0076,33.0252,19800.0
2007-07-12 12:25:00,56.25,56.31,56.25,56.31,12000.0,33.0193,33.0545,33.0193,33.0545,12000.0
2007-07-12 12:30:00,56.32,56.33,56.27,56.29,13900.0,33.0604,33.0663,33.031,33.0428,13900.0
2007-07-12 12:35:00,56.29,56.29,56.23,56.23,62500.0,33.0428,33.0428,33.0076,33.0076,62500.0
2007-07-12 12:40:00,56.23,56.33,56.16,56.33,134300.0,33.0076,33.0663,32.9665,33.0663,134300.0
2007-07-12 12:45:00,56.33,56.4,56.32,56.36,53900.0,33.0663,33.1074,33.0604,33.0839,53900.0
2007-07-12 12:50:00,56.36,56.39,56.34,56.38,37300.0,33.0839,33.1015,33.0721,33.0956,37300.0
2007-07-12 12:55:00,56.37,56.39,56.35,56.35,12000.0,33.0897,33.1015,33.078,33.078,12000.0
2007-07-12 13:00:00,56.37,56.4,56.37,56.38,19700.0,33.0897,33.1074,33.0897,33.0956,19700.0
2007-07-12 13:05:00,56.37,56.37,56.33,56.35,14100.0,33.0897,33.0897,33.0663,33.078,14100.0
2007-07-12 13:10:00,56.35,56.35,56.33,56.35,18100.0,33.078,33.078,33.0663,33.078,18100.0
2007-07-12 13:15:00,56.35,56.38,56.34,56.35,12700.0,33.078,33.0956,33.0721,33.078,12700.0
2007-07-12 13:20:00,56.36,56.38,56.35,56.36,24700.0,33.0839,33.0956,33.078,33.0839,24700.0
2007-07-12 13:25:00,56.35,56.39,56.34,56.38,15600.0,33.078,33.1015,33.0721,33.0956,15600.0
2007-07-12 13:30:00,56.38,56.38,56.35,56.36,12300.0,33.0956,33.0956,33.078,33.0839,12300.0
2007-07-12 13:35:00,56.37,56.37,56.3,56.3,17700.0,33.0897,33.0897,33.0487,33.0487,17700.0
2007-07-12 13:40:00,56.31,56.36,56.3,56.32,32300.0,33.0545,33.0839,33.0487,33.0604,32300.0
2007-07-12 13:45:00,56.33,56.44,56.32,56.4,60700.0,33.0663,33.1308,33.0604,33.1074,60700.0
2007-07-12 13:50:00,56.4,56.41,56.33,56.33,23200.0,33.1074,33.1132,33.0663,33.0663,23200.0
2007-07-12 13:55:00,56.32,56.37,56.32,56.35,18100.0,33.0604,33.0897,33.0604,33.078,18100.0
2007-07-12 14:00:00,56.35,56.41,56.35,56.41,40000.0,33.078,33.1132,33.078,33.1132,40000.0
2007-07-12 14:05:00,56.4,56.41,56.36,56.39,36100.0,33.1074,33.1132,33.0839,33.1015,36100.0
2007-07-12 14:10:00,56.39,56.4,56.36,56.36,33900.0,33.1015,33.1074,33.0839,33.0839,33900.0
2007-07-12 14:15:00,56.36,56.41,56.35,56.35,36800.0,33.0839,33.1132,33.078,33.078,36800.0
2007-07-12 14:20:00,56.37,56.46,56.37,56.45,41500.0,33.0897,33.1426,33.0897,33.1367,41500.0
2007-07-12 14:25:00,56.45,56.46,56.4,56.43,55100.0,33.1367,33.1426,33.1074,33.125,55100.0
2007-07-12 14:30:00,56.43,56.46,56.43,56.45,68200.0,33.125,33.1426,33.125,33.1367,68200.0
2007-07-12 14:35:00,56.45,56.46,56.44,56.46,18000.0,33.1367,33.1426,33.1308,33.1426,18000.0
2007-07-12 14:40:00,56.45,56.53,56.45,56.52,52500.0,33.1367,33.1837,33.1367,33.1778,52500.0
2007-07-12 14:45:00,56.52,56.56,56.51,56.55,32400.0,33.1778,33.2013,33.1719,33.1954,32400.0
2007-07-12 14:50:00,56.55,56.59,56.55,56.59,41800.0,33.1954,33.2189,33.1954,33.2189,41800.0
2007-07-12 14:55:00,56.58,56.64,56.58,56.58,62400.0,33.213,33.2482,33.213,33.213,62400.0
2007-07-12 15:00:00,56.58,56.58,56.46,56.46,93500.0,33.213,33.213,33.1426,33.1426,93500.0
2007-07-12 15:05:00,56.47,56.49,56.42,56.49,56800.0,33.1484,33.1602,33.1191,33.1602,56800.0
2007-07-12 15:10:00,56.5,56.54,56.47,56.51,61600.0,33.1661,33.1895,33.1484,33.1719,61600.0
2007-07-12 15:15:00,56.5,56.51,56.45,56.48,62500.0,33.1661,33.1719,33.1367,33.1543,62500.0
2007-07-12 15:20:00,56.49,56.5,56.48,56.49,25300.0,33.1602,33.1661,33.1543,33.1602,25300.0
2007-07-12 15:25:00,56.49,56.51,56.47,56.5,61400.0,33.1602,33.1719,33.1484,33.1661,61400.0
2007-07-12 15:30:00,56.5,56.62,56.49,56.62,49900.0,33.1661,33.2365,33.1602,33.2365,49900.0
2007-07-12 15:35:00,56.62,56.78,56.62,56.78,117600.0,33.2365,33.3304,33.2365,33.3304,117600.0
2007-07-12 15:40:00,56.78,56.88,56.77,56.85,172200.0,33.3304,33.3891,33.3246,33.3715,172200.0
2007-07-12 15:45:00,56.85,56.91,56.84,56.88,134500.0,33.3715,33.4067,33.3656,33.3891,134500.0
2007-07-12 15:50:00,56.88,56.89,56.67,56.69,299800.0,33.3891,33.395,33.2659,33.2776,299800.0
2007-07-12 15:55:00,56.69,56.81,56.64,56.81,279300.0,33.2776,33.348,33.2482,33.348,279300.0
2007-07-13 09:30:00,57.1,57.1,56.82,56.92,115300.0,33.5183,33.5183,33.3539,33.4126,115300.0
2007-07-13 09:35:00,56.89,56.95,56.75,56.88,55000.0,33.395,33.4302,33.3128,33.3891,55000.0
2007-07-13 09:40:00,56.88,56.89,56.82,56.82,57600.0,33.3891,33.395,33.3539,33.3539,57600.0
2007-07-13 09:45:00,56.81,56.83,56.72,56.78,33100.0,33.348,33.3598,33.2952,33.3304,33100.0
2007-07-13 09:50:00,56.79,56.79,56.53,56.61,21700.0,33.3363,33.3363,33.1837,33.2306,21700.0
2007-07-13 09:55:00,56.61,56.66,56.59,56.61,24100.0,33.2306,33.26,33.2189,33.2306,24100.0
2007-07-13 10:00:00,56.63,56.77,56.63,56.67,21400.0,33.2424,33.3246,33.2424,33.2659,21400.0
2007-07-13 10:05:00,56.67,56.78,56.65,56.67,45900.0,33.2659,33.3304,33.2541,33.2659,45900.0
2007-07-13 10:10:00,56.68,56.69,56.65,56.67,16000.0,33.2717,33.2776,33.2541,33.2659,16000.0
2007-07-13 10:15:00,56.67,56.69,56.59,56.59,13200.0,33.2659,33.2776,33.2189,33.2189,13200.0
2007-07-13 10:20:00,56.6,56.62,56.53,56.58,24800.0,33.2248,33.2365,33.1837,33.213,24800.0
2007-07-13 10:25:00,56.59,56.67,56.58,56.67,24700.0,33.2189,33.2659,33.213,33.2659,24700.0
2007-07-13 10:30:00,56.67,56.74,56.67,56.7,23200.0,33.2659,33.3069,33.2659,33.2835,23200.0
2007-07-13 10:35:00,56.71,56.71,56.66,56.7,19100.0,33.2893,33.2893,33.26,33.2835,19100.0
2007-07-13 10:40:00,56.71,56.84,56.71,56.8,22300.0,33.2893,33.3656,33.2893,33.3422,22300.0
2007-07-13 10:45:00,56.81,56.95,56.81,56.93,39900.0,33.348,33.4302,33.348,33.4185,39900.0
2007-07-13 10:50:00,56.94,56.94,56.79,56.81,18700.0,33.4243,33.4243,33.3363,33.348,18700.0
2007-07-13 10:55:00,56.79,56.99,56.78,56.95,30900.0,33.3363,33.4537,33.3304,33.4302,30900.0
2007-07-13 11:00:00,56.94,57.08,56.93,57.06,78200.0,33.4243,33.5065,33.4185,33.4948,78200.0
2007-07-13 11:05:00,57.06,57.09,57.01,57.09,92000.0,33.4948,33.5124,33.4654,33.5124,92000.0
2007-07-13 11:10:00,57.09,57.1,56.88,56.88,87000.0,33.5124,33.5183,33.3891,33.3891,87000.0
2007-07-13 11:15:00,56.89,56.93,56.81,56.83,19800.0,33.395,33.4185,33.348,33.3598,19800.0
2007-07-13 11:20:00,56.83,56.91,56.81,56.9,14900.0,33.3598,33.4067,33.348,33.4009,14900.0
2007-07-13 11:25:00,56.9,56.98,56.9,56.93,29000.0,33.4009,33.4478,33.4009,33.4185,29000.0
2007-07-13 11:30:00,56.95,56.95,56.83,56.85,20900.0,33.4302,33.4302,33.3598,33.3715,20900.0
2007-07-13 11:35:00,56.85,56.88,56.84,56.88,10400.0,33.3715,33.3891,33.3656,33.3891,10400.0
2007-07-13 11:40:00,56.88,56.91,56.87,56.87,20000.0,33.3891,33.4067,33.3833,33.3833,20000.0
2007-07-13 11:45:00,56.86,56.92,56.81,56.91,22000.0,33.3774,33.4126,33.348,33.4067,22000.0
2007-07-13 11:50:00,56.91,56.94,56.89,56.94,14800.0,33.4067,33.4243,33.395,33.4243,14800.0
2007-07-13 11:55:00,56.93,56.93,56.86,56.88,39500.0,33.4185,33.4185,33.3774,33.3891,39500.0
2007-07-13 12:00:00,56.88,56.88,56.77,56.81,29800.0,33.3891,33.3891,33.3246,33.348,29800.0
2007-07-13 12:05:00,56.82,56.83,56.8,56.8,16100.0,33.3539,33.3598,33.3422,33.3422,16100.0
2007-07-13 12:10:00,56.8,56.81,56.77,56.77,14200.0,33.3422,33.348,33.3246,33.3246,14200.0
2007-07-13 12:15:00,56.78,56.81,56.77,56.78,30800.0,33.3304,33.348,33.3246,33.3304,30800.0
2007-07-13 12:20:00,56.77,56.77,56.68,56.73,45000.0,33.3246,33.3246,33.2717,33.3011,45000.0
2007-07-13 12:25:00,56.73,56.77,56.72,56.76,19800.0,33.3011,33.3246,33.2952,33.3187,19800.0
2007-07-13 12:30:00,56.76,56.82,56.74,56.8,17500.0,33.3187,33.3539,33.3069,33.3422,17500.0
2007-07-13 12:35:00,56.82,56.82,56.79,56.8,9200.0,33.3539,33.3539,33.3363,33.3422,9200.0
2007-07-13 12:40:00,56.79,56.82,56.79,56.8,17200.0,33.3363,33.3539,33.3363,33.3422,17200.0
2007-07-13 12:45:00,56.81,56.82,56.8,56.82,10600.0,33.348,33.3539,33.3422,33.3539,10600.0
2007-07-13 12:50:00,56.81,56.84,56.81,56.84,12900.0,33.348,33.3656,33.348,33.3656,12900.0
2007-07-13 12:55:00,56.83,56.89,56.8,56.81,23000.0,33.3598,33.395,33.3422,33.348,23000.0
2007-07-13 13:00:00,56.81,56.85,56.8,56.85,14600.0,33.348,33.3715,33.3422,33.3715,14600.0
2007-07-13 13:05:00,56.85,56.85,56.82,56.85,23400.0,33.3715,33.3715,33.3539,33.3715,23400.0
2007-07-13 13:10:00,56.85,56.85,56.84,56.84,14200.0,33.3715,33.3715,33.3656,33.3656,14200.0
2007-07-13 13:15:00,56.85,56.85,56.83,56.85,13100.0,33.3715,33.3715,33.3598,33.3715,13100.0
2007-07-13 13:20:00,56.85,56.91,56.84,56.91,26400.0,33.3715,33.4067,33.3656,33.4067,26400.0
2007-07-13 13:25:00,56.91,56.92,56.84,56.84,15100.0,33.4067,33.4126,33.3656,33.3656,15100.0
2007-07-13 13:30:00,56.84,56.87,56.84,56.86,6600.0,33.3656,33.3833,33.3656,33.3774,6600.0
2007-07-13 13:35:00,56.87,56.88,56.85,56.88,11400.0,33.3833,33.3891,33.3715,33.3891,11400.0
2007-07-13 13:40:00,56.89,56.92,56.88,56.88,26400.0,33.395,33.4126,33.3891,33.3891,26400.0
2007-07-13 13:45:00,56.88,56.94,56.88,56.94,15100.0,33.3891,33.4243,33.3891,33.4243,15100.0
2007-07-13 13:50:00,56.93,56.94,56.86,56.86,29200.0,33.4185,33.4243,33.3774,33.3774,29200.0
2007-07-13 13:55:00,56.85,56.91,56.85,56.89,20500.0,33.3715,33.4067,33.3715,33.395,20500.0
2007-07-13 14:00:00,56.89,56.9,56.84,56.87,19100.0,33.395,33.4009,33.3656,33.3833,19100.0
2007-07-13 14:05:00,56.87,56.88,56.85,56.88,14600.0,33.3833,33.3891,33.3715,33.3891,14600.0
2007-07-13 14:10:00,56.88,56.98,56.88,56.93,40200.0,33.3891,33.4478,33.3891,33.4185,40200.0
2007-07-13 14:15:00,56.94,57.0,56.94,56.97,56500.0,33.4243,33.4596,33.4243,33.442,56500.0
2007-07-13 14:20:00,56.97,57.0,56.96,56.97,34200.0,33.442,33.4596,33.4361,33.442,34200.0
2007-07-13 14:25:00,56.97,57.0,56.97,56.99,33200.0,33.442,33.4596,33.442,33.4537,33200.0
2007-07-13 14:30:00,56.99,57.01,56.97,56.99,38800.0,33.4537,33.4654,33.442,33.4537,38800.0
2007-07-13 14:35:00,56.99,57.03,56.99,57.01,29300.0,33.4537,33.4772,33.4537,33.4654,29300.0
2007-07-13 14:40:00,57.0,57.08,57.0,57.08,26500.0,33.4596,33.5065,33.4596,33.5065,26500.0
2007-07-13 14:45:00,57.08,57.1,57.07,57.07,25000.0,33.5065,33.5183,33.5007,33.5007,25000.0
2007-07-13 14:50:00,57.07,57.11,57.05,57.1,132000.0,33.5007,33.5241,33.4889,33.5183,132000.0
2007-07-13 14:55:00,57.1,57.12,57.07,57.12,45700.0,33.5183,33.53,33.5007,33.53,45700.0
2007-07-13 15:00:00,57.11,57.12,57.1,57.11,41500.0,33.5241,33.53,33.5183,33.5241,41500.0
2007-07-13 15:05:00,57.11,57.13,57.1,57.1,30600.0,33.5241,33.5359,33.5183,33.5183,30600.0
2007-07-13 15:10:00,57.1,57.12,57.05,57.11,70800.0,33.5183,33.53,33.4889,33.5241,70800.0
2007-07-13 15:15:00,57.11,57.14,57.08,57.11,34500.0,33.5241,33.5417,33.5065,33.5241,34500.0
2007-07-13 15:20:00,57.11,57.12,57.09,57.11,33700.0,33.5241,33.53,33.5124,33.5241,33700.0
2007-07-13 15:25:00,57.1,57.14,57.1,57.14,40400.0,33.5183,33.5417,33.5183,33.5417,40400.0
2007-07-13 15:30:00,57.13,57.15,57.12,57.13,32300.0,33.5359,33.5476,33.53,33.5359,32300.0
2007-07-13 15:35:00,57.13,57.13,57.06,57.07,51800.0,33.5359,33.5359,33.4948,33.5007,51800.0
2007-07-13 15:40:00,57.06,57.08,57.02,57.02,47800.0,33.4948,33.5065,33.4713,33.4713,47800.0
2007-07-13 15:45:00,57.03,57.05,57.02,57.04,111200.0,33.4772,33.4889,33.4713,33.483,111200.0
2007-07-13 15:50:00,57.04,57.05,56.99,57.01,114200.0,33.483,33.4889,33.4537,33.4654,114200.0
2007-07-13 15:55:00,57.01,57.02,56.92,56.92,149500.0,33.4654,33.4713,33.4126,33.4126,149500.0
2007-07-16 09:30:00,56.64,57.2,56.64,57.16,90700.0,33.2482,33.577,33.2482,33.5535,90700.0
2007-07-16 09:35:00,57.13,57.24,56.98,57.01,56300.0,33.5359,33.6004,33.4478,33.4654,56300.0
2007-07-16 09:40:00,57.02,57.14,57.0,57.13,30100.0,33.4713,33.5417,33.4596,33.5359,30100.0
2007-07-16 09:45:00,57.14,57.18,57.11,57.16,49000.0,33.5417,33.5652,33.5241,33.5535,49000.0
2007-07-16 09:50:00,57.16,57.19,57.13,57.13,43700.0,33.5535,33.5711,33.5359,33.5359,43700.0
2007-07-16 09:55:00,57.15,57.21,57.1,57.1,37600.0,33.5476,33.5828,33.5183,33.5183,37600.0
2007-07-16 10:00:00,57.1,57.19,57.04,57.19,47700.0,33.5183,33.5711,33.483,33.5711,47700.0
2007-07-16 10:05:00,57.19,57.19,57.11,57.15,42800.0,33.5711,33.5711,33.5241,33.5476,42800.0
2007-07-16 10:10:00,57.17,57.27,57.11,57.27,36500.0,33.5594,33.6181,33.5241,33.6181,36500.0
2007-07-16 10:15:00,57.27,57.31,57.24,57.27,26100.0,33.6181,33.6415,33.6004,33.6181,26100.0
2007-07-16 10:20:00,57.28,57.28,57.17,57.18,26800.0,33.6239,33.6239,33.5594,33.5652,26800.0
2007-07-16 10:25:00,57.19,57.3,57.15,57.28,44200.0,33.5711,33.6357,33.5476,33.6239,44200.0
2007-07-16 10:30:00,57.26,57.27,57.2,57.2,15700.0,33.6122,33.6181,33.577,33.577,15700.0
2007-07-16 10:35:00,57.2,57.21,57.18,57.19,13600.0,33.577,33.5828,33.5652,33.5711,13600.0
2007-07-16 10:40:00,57.19,57.19,57.15,57.17,20400.0,33.5711,33.5711,33.5476,33.5594,20400.0
2007-07-16 10:45:00,57.17,57.18,57.12,57.12,29500.0,33.5594,33.5652,33.53,33.53,29500.0
2007-07-16 10:50:00,57.12,57.13,57.08,57.08,31200.0,33.53,33.5359,33.5065,33.5065,31200.0
2007-07-16 10:55:00,57.09,57.13,57.07,57.12,25800.0,33.5124,33.5359,33.5007,33.53,25800.0
2007-07-16 11:00:00,57.12,57.12,57.04,57.07,21200.0,33.53,33.53,33.483,33.5007,21200.0
2007-07-16 11:05:00,57.07,57.11,57.07,57.09,15800.0,33.5007,33.5241,33.5007,33.5124,15800.0
2007-07-16 11:10:00,57.09,57.09,57.03,57.06,17100.0,33.5124,33.5124,33.4772,33.4948,17100.0
2007-07-16 11:15:00,57.05,57.11,57.05,57.06,225400.0,33.4889,33.5241,33.4889,33.4948,225400.0
2007-07-16 11:20:00,57.07,57.17,57.06,57.17,47800.0,33.5007,33.5594,33.4948,33.5594,47800.0
2007-07-16 11:25:00,57.18,57.22,57.17,57.21,38700.0,33.5652,33.5887,33.5594,33.5828,38700.0
2007-07-16 11:30:00,57.22,57.23,57.2,57.22,29700.0,33.5887,33.5946,33.577,33.5887,29700.0
2007-07-16 11:35:00,57.22,57.22,57.19,57.19,17900.0,33.5887,33.5887,33.5711,33.5711,17900.0
2007-07-16 11:40:00,57.2,57.2,57.15,57.16,16000.0,33.577,33.577,33.5476,33.5535,16000.0
2007-07-16 11:45:00,57.17,57.19,57.17,57.17,8700.0,33.5594,33.5711,33.5594,33.5594,8700.0
2007-07-16 11:50:00,57.18,57.18,57.16,57.17,12300.0,33.5652,33.5652,33.5535,33.5594,12300.0
2007-07-16 11:55:00,57.17,57.17,57.09,57.14,18600.0,33.5594,33.5594,33.5124,33.5417,18600.0
2007-07-16 12:00:00,57.14,57.14,57.1,57.12,11000.0,33.5417,33.5417,33.5183,33.53,11000.0
2007-07-16 12:05:00,57.12,57.13,57.1,57.1,9100.0,33.53,33.5359,33.5183,33.5183,9100.0
2007-07-16 12:10:00,57.1,57.12,57.05,57.05,21600.0,33.5183,33.53,33.4889,33.4889,21600.0
2007-07-16 12:15:00,57.06,57.09,57.04,57.08,11900.0,33.4948,33.5124,33.483,33.5065,11900.0
2007-07-16 12:20:00,57.09,57.09,57.06,57.06,8200.0,33.5124,33.5124,33.4948,33.4948,8200.0
2007-07-16 12:25:00,57.07,57.08,57.06,57.08,11400.0,33.5007,33.5065,33.4948,33.5065,11400.0
2007-07-16 12:30:00,57.09,57.11,57.09,57.1,17600.0,33.5124,33.5241,33.5124,33.5183,17600.0
2007-07-16 12:35:00,57.1,57.15,57.1,57.15,13300.0,33.5183,33.5476,33.5183,33.5476,13300.0
2007-07-16 12:40:00,57.15,57.15,57.13,57.13,16700.0,33.5476,33.5476,33.5359,33.5359,16700.0
2007-07-16 12:45:00,57.13,57.17,57.12,57.16,19800.0,33.5359,33.5594,33.53,33.5535,19800.0
2007-07-16 12:50:00,57.16,57.16,57.12,57.14,19900.0,33.5535,33.5535,33.53,33.5417,19900.0
2007-07-16 12:55:00,57.14,57.14,57.11,57.13,15000.0,33.5417,33.5417,33.5241,33.5359,15000.0
2007-07-16 13:00:00,57.13,57.18,57.12,57.18,26700.0,33.5359,33.5652,33.53,33.5652,26700.0
2007-07-16 13:05:00,57.18,57.19,57.06,57.08,33600.0,33.5652,33.5711,33.4948,33.5065,33600.0
2007-07-16 13:10:00,57.08,57.09,57.05,57.08,16100.0,33.5065,33.5124,33.4889,33.5065,16100.0
2007-07-16 13:15:00,57.08,57.09,57.07,57.09,13900.0,33.5065,33.5124,33.5007,33.5124,13900.0
2007-07-16 13:20:00,57.09,57.12,57.08,57.12,15200.0,33.5124,33.53,33.5065,33.53,15200.0
2007-07-16 13:25:00,57.13,57.17,57.12,57.16,22100.0,33.5359,33.5594,33.53,33.5535,22100.0
2007-07-16 13:30:00,57.17,57.18,57.11,57.18,22800.0,33.5594,33.5652,33.5241,33.5652,22800.0
2007-07-16 13:35:00,57.18,57.18,57.09,57.1,27000.0,33.5652,33.5652,33.5124,33.5183,27000.0
2007-07-16 13:40:00,57.11,57.11,57.07,57.09,15000.0,33.5241,33.5241,33.5007,33.5124,15000.0
2007-07-16 13:45:00,57.09,57.13,57.09,57.11,17700.0,33.5124,33.5359,33.5124,33.5241,17700.0
2007-07-16 13:50:00,57.13,57.14,57.05,57.05,37100.0,33.5359,33.5417,33.4889,33.4889,37100.0
2007-07-16 13:55:00,57.05,57.05,56.97,57.0,40000.0,33.4889,33.4889,33.442,33.4596,40000.0
2007-07-16 14:00:00,57.0,57.02,56.99,57.02,18500.0,33.4596,33.4713,33.4537,33.4713,18500.0
2007-07-16 14:05:00,57.01,57.04,56.98,57.0,27100.0,33.4654,33.483,33.4478,33.4596,27100.0
2007-07-16 14:10:00,57.0,57.04,56.99,57.01,21300.0,33.4596,33.483,33.4537,33.4654,21300.0
2007-07-16 14:15:00,57.01,57.05,56.92,56.93,236800.0,33.4654,33.4889,33.4126,33.4185,236800.0
2007-07-16 14:20:00,56.94,56.98,56.93,56.96,21200.0,33.4243,33.4478,33.4185,33.4361,21200.0
2007-07-16 14:25:00,56.96,57.01,56.96,57.01,21500.0,33.4361,33.4654,33.4361,33.4654,21500.0
2007-07-16 14:30:00,57.01,57.04,56.99,57.04,10600.0,33.4654,33.483,33.4537,33.483,10600.0
2007-07-16 14:35:00,57.04,57.04,57.0,57.0,19300.0,33.483,33.483,33.4596,33.4596,19300.0
2007-07-16 14:40:00,57.01,57.09,57.0,57.07,28100.0,33.4654,33.5124,33.4596,33.5007,28100.0
2007-07-16 14:45:00,57.08,57.08,57.06,57.07,9300.0,33.5065,33.5065,33.4948,33.5007,9300.0
2007-07-16 14:50:00,57.07,57.07,57.01,57.02,39200.0,33.5007,33.5007,33.4654,33.4713,39200.0
2007-07-16 14:55:00,57.01,57.07,57.01,57.07,16600.0,33.4654,33.5007,33.4654,33.5007,16600.0
2007-07-16 15:00:00,57.06,57.08,57.04,57.05,22500.0,33.4948,33.5065,33.483,33.4889,22500.0
2007-07-16 15:05:00,57.05,57.05,57.02,57.03,20400.0,33.4889,33.4889,33.4713,33.4772,20400.0
2007-07-16 15:10:00,57.04,57.07,57.03,57.07,16200.0,33.483,33.5007,33.4772,33.5007,16200.0
2007-07-16 15:15:00,57.07,57.08,57.05,57.06,24000.0,33.5007,33.5065,33.4889,33.4948,24000.0
2007-07-16 15:20:00,57.06,57.15,57.05,57.13,56900.0,33.4948,33.5476,33.4889,33.5359,56900.0
2007-07-16 15:25:00,57.13,57.13,57.09,57.12,34800.0,33.5359,33.5359,33.5124,33.53,34800.0
2007-07-16 15:30:00,57.12,57.12,57.06,57.06,44300.0,33.53,33.53,33.4948,33.4948,44300.0
2007-07-16 15:35:00,57.08,57.08,57.0,57.0,71400.0,33.5065,33.5065,33.4596,33.4596,71400.0
2007-07-16 15:40:00,57.0,57.01,56.96,56.97,172300.0,33.4596,33.4654,33.4361,33.442,172300.0
2007-07-16 15:45:00,56.96,56.98,56.93,56.95,94200.0,33.4361,33.4478,33.4185,33.4302,94200.0
2007-07-16 15:50:00,56.95,56.95,56.9,56.91,198300.0,33.4302,33.4302,33.4009,33.4067,198300.0
2007-07-16 15:55:00,56.92,56.94,56.89,56.92,141900.0,33.4126,33.4243,33.395,33.4126,141900.0
2007-07-17 09:30:00,56.66,56.75,56.34,56.34,56900.0,33.26,33.3128,33.0721,33.0721,56900.0
2007-07-17 09:35:00,56.35,56.65,56.34,56.65,44300.0,33.078,33.2541,33.0721,33.2541,44300.0
2007-07-17 09:40:00,56.61,56.74,56.6,56.74,35900.0,33.2306,33.3069,33.2248,33.3069,35900.0
2007-07-17 09:45:00,56.75,56.8,56.73,56.76,34900.0,33.3128,33.3422,33.3011,33.3187,34900.0
2007-07-17 09:50:00,56.75,56.77,56.65,56.7,85900.0,33.3128,33.3246,33.2541,33.2835,85900.0
2007-07-17 09:55:00,56.71,56.79,56.69,56.72,53300.0,33.2893,33.3363,33.2776,33.2952,53300.0
2007-07-17 10:00:00,56.7,56.75,56.66,56.72,34200.0,33.2835,33.3128,33.26,33.2952,34200.0
2007-07-17 10:05:00,56.73,56.75,56.72,56.73,33700.0,33.3011,33.3128,33.2952,33.3011,33700.0
2007-07-17 10:10:00,56.73,56.75,56.7,56.7,49400.0,33.3011,33.3128,33.2835,33.2835,49400.0
2007-07-17 10:15:00,56.71,56.76,56.7,56.73,28400.0,33.2893,33.3187,33.2835,33.3011,28400.0
2007-07-17 10:20:00,56.74,56.75,56.65,56.69,35500.0,33.3069,33.3128,33.2541,33.2776,35500.0
2007-07-17 10:25:00,56.71,56.75,56.69,56.71,24700.0,33.2893,33.3128,33.2776,33.2893,24700.0
2007-07-17 10:30:00,56.7,56.7,56.63,56.68,26400.0,33.2835,33.2835,33.2424,33.2717,26400.0
2007-07-17 10:35:00,56.7,56.72,56.54,56.55,81300.0,33.2835,33.2952,33.1895,33.1954,81300.0
2007-07-17 10:40:00,56.54,56.7,56.5,56.5,65100.0,33.1895,33.2835,33.1661,33.1661,65100.0
2007-07-17 10:45:00,56.5,56.52,56.47,56.48,31200.0,33.1661,33.1778,33.1484,33.1543,31200.0
2007-07-17 10:50:00,56.48,56.5,56.45,56.45,26800.0,33.1543,33.1661,33.1367,33.1367,26800.0
2007-07-17 10:55:00,56.45,56.47,56.39,56.44,43100.0,33.1367,33.1484,33.1015,33.1308,43100.0
2007-07-17 11:00:00,56.43,56.47,56.39,56.44,36900.0,33.125,33.1484,33.1015,33.1308,36900.0
2007-07-17 11:05:00,56.44,56.54,56.39,56.54,52700.0,33.1308,33.1895,33.1015,33.1895,52700.0
2007-07-17 11:10:00,56.55,56.59,56.5,56.52,58500.0,33.1954,33.2189,33.1661,33.1778,58500.0
2007-07-17 11:15:00,56.5,56.55,56.45,56.5,29700.0,33.1661,33.1954,33.1367,33.1661,29700.0
2007-07-17 11:20:00,56.5,56.58,56.44,56.54,48200.0,33.1661,33.213,33.1308,33.1895,48200.0
2007-07-17 11:25:00,56.53,56.59,56.49,56.51,31400.0,33.1837,33.2189,33.1602,33.1719,31400.0
2007-07-17 11:30:00,56.5,56.56,56.49,56.56,33000.0,33.1661,33.2013,33.1602,33.2013,33000.0
2007-07-17 11:35:00,56.55,56.56,56.42,56.42,34300.0,33.1954,33.2013,33.1191,33.1191,34300.0
2007-07-17 11:40:00,56.43,56.46,56.39,56.44,35700.0,33.125,33.1426,33.1015,33.1308,35700.0
2007-07-17 11:45:00,56.45,56.46,56.38,56.39,12600.0,33.1367,33.1426,33.0956,33.1015,12600.0
2007-07-17 11:50:00,56.39,56.43,56.37,56.42,14000.0,33.1015,33.125,33.0897,33.1191,14000.0
2007-07-17 11:55:00,56.43,56.47,56.36,56.38,17800.0,33.125,33.1484,33.0839,33.0956,17800.0
2007-07-17 12:00:00,56.38,56.67,56.34,56.38,119500.0,33.0956,33.2659,33.0721,33.0956,119500.0
2007-07-17 12:05:00,56.39,56.48,56.39,56.47,13400.0,33.1015,33.1543,33.1015,33.1484,13400.0
2007-07-17 12:10:00,56.48,56.48,56.33,56.34,28600.0,33.1543,33.1543,33.0663,33.0721,28600.0
2007-07-17 12:15:00,56.34,56.36,56.23,56.24,41700.0,33.0721,33.0839,33.0076,33.0134,41700.0
2007-07-17 12:20:00,56.24,56.31,56.21,56.3,54600.0,33.0134,33.0545,32.9958,33.0487,54600.0
2007-07-17 12:25:00,56.28,56.32,56.27,56.28,23900.0,33.0369,33.0604,33.031,33.0369,23900.0
2007-07-17 12:30:00,56.27,56.47,56.25,56.42,63300.0,33.031,33.1484,33.0193,33.1191,63300.0
2007-07-17 12:35:00,56.43,56.54,56.4,56.4,44700.0,33.125,33.1895,33.1074,33.1074,44700.0
2007-07-17 12:40:00,56.41,56.45,56.38,56.38,20000.0,33.1132,33.1367,33.0956,33.0956,20000.0
2007-07-17 12:45:00,56.38,56.38,56.28,56.29,38900.0,33.0956,33.0956,33.0369,33.0428,38900.0
2007-07-17 12:50:00,56.3,56.3,56.27,56.29,12400.0,33.0487,33.0487,33.031,33.0428,12400.0
2007-07-17 12:55:00,56.29,56.3,56.24,56.29,23900.0,33.0428,33.0487,33.0134,33.0428,23900.0
2007-07-17 13:00:00,56.28,56.3,56.23,56.3,57800.0,33.0369,33.0487,33.0076,33.0487,57800.0
2007-07-17 13:05:00,56.31,56.33,56.26,56.27,19600.0,33.0545,33.0663,33.0252,33.031,19600.0
2007-07-17 13:10:00,56.28,56.34,56.25,56.27,31500.0,33.0369,33.0721,33.0193,33.031,31500.0
2007-07-17 13:15:00,56.27,56.29,56.26,56.28,8100.0,33.031,33.0428,33.0252,33.0369,8100.0
2007-07-17 13:20:00,56.29,56.3,56.26,56.28,16800.0,33.0428,33.0487,33.0252,33.0369,16800.0
2007-07-17 13:25:00,56.26,56.27,56.22,56.22,10800.0,33.0252,33.031,33.0017,33.0017,10800.0
2007-07-17 13:30:00,56.22,56.23,56.2,56.21,10900.0,33.0017,33.0076,32.99,32.9958,10900.0
2007-07-17 13:35:00,56.22,56.3,56.21,56.3,29400.0,33.0017,33.0487,32.9958,33.0487,29400.0
2007-07-17 13:40:00,56.29,56.29,56.22,56.26,29100.0,33.0428,33.0428,33.0017,33.0252,29100.0
2007-07-17 13:45:00,56.26,56.29,56.23,56.29,23400.0,33.0252,33.0428,33.0076,33.0428,23400.0
2007-07-17 13:50:00,56.29,56.36,56.28,56.29,45300.0,33.0428,33.0839,33.0369,33.0428,45300.0
2007-07-17 13:55:00,56.3,56.33,56.28,56.3,29500.0,33.0487,33.0663,33.0369,33.0487,29500.0
2007-07-17 14:00:00,56.3,56.3,56.27,56.28,26500.0,33.0487,33.0487,33.031,33.0369,26500.0
2007-07-17 14:05:00,56.3,56.3,56.28,56.29,15600.0,33.0487,33.0487,33.0369,33.0428,15600.0
2007-07-17 14:10:00,56.28,56.31,56.28,56.3,22900.0,33.0369,33.0545,33.0369,33.0487,22900.0
2007-07-17 14:15:00,56.3,56.34,56.3,56.32,58100.0,33.0487,33.0721,33.0487,33.0604,58100.0
2007-07-17 14:20:00,56.32,56.33,56.3,56.32,6800.0,33.0604,33.0663,33.0487,33.0604,6800.0
2007-07-17 14:25:00,56.32,56.33,56.29,56.3,28800.0,33.0604,33.0663,33.0428,33.0487,28800.0
2007-07-17 14:30:00,56.3,56.33,56.29,56.32,23400.0,33.0487,33.0663,33.0428,33.0604,23400.0
2007-07-17 14:35:00,56.31,56.35,56.3,56.34,20200.0,33.0545,33.078,33.0487,33.0721,20200.0
2007-07-17 14:40:00,56.35,56.37,56.34,56.34,40000.0,33.078,33.0897,33.0721,33.0721,40000.0
2007-07-17 14:45:00,56.35,56.36,56.34,56.35,23800.0,33.078,33.0839,33.0721,33.078,23800.0
2007-07-17 14:50:00,56.34,56.35,56.32,56.32,26200.0,33.0721,33.078,33.0604,33.0604,26200.0
2007-07-17 14:55:00,56.32,56.34,56.29,56.33,69600.0,33.0604,33.0721,33.0428,33.0663,69600.0
2007-07-17 15:00:00,56.33,56.33,56.27,56.28,62000.0,33.0663,33.0663,33.031,33.0369,62000.0
2007-07-17 15:05:00,56.29,56.36,56.29,56.34,34700.0,33.0428,33.0839,33.0428,33.0721,34700.0
2007-07-17 15:10:00,56.34,56.38,56.34,56.37,38800.0,33.0721,33.0956,33.0721,33.0897,38800.0
2007-07-17 15:15:00,56.37,56.42,56.37,56.4,94200.0,33.0897,33.1191,33.0897,33.1074,94200.0
2007-07-17 15:20:00,56.4,56.4,56.36,56.37,93700.0,33.1074,33.1074,33.0839,33.0897,93700.0
2007-07-17 15:25:00,56.37,56.4,56.35,56.39,37900.0,33.0897,33.1074,33.078,33.1015,37900.0
2007-07-17 15:30:00,56.4,56.43,56.39,56.41,51100.0,33.1074,33.125,33.1015,33.1132,51100.0
2007-07-17 15:35:00,56.41,56.43,56.41,56.42,49000.0,33.1132,33.125,33.1132,33.1191,49000.0
2007-07-17 15:40:00,56.42,56.42,56.32,56.36,132800.0,33.1191,33.1191,33.0604,33.0839,132800.0
2007-07-17 15:45:00,56.35,56.41,56.35,56.4,88200.0,33.078,33.1132,33.078,33.1074,88200.0
2007-07-17 15:50:00,56.4,56.41,56.37,56.39,129500.0,33.1074,33.1132,33.0897,33.1015,129500.0
2007-07-17 15:55:00,56.39,56.48,56.39,56.41,167800.0,33.1015,33.1543,33.1015,33.1132,167800.0
2007-07-18 09:30:00,56.2,56.25,56.09,56.09,166300.0,32.99,33.0193,32.9254,32.9254,166300.0
2007-07-18 09:35:00,56.1,56.13,55.89,56.0,263400.0,32.9313,32.9489,32.808,32.8726,263400.0
2007-07-18 09:40:00,55.99,56.06,55.93,56.04,62700.0,32.8667,32.9078,32.8315,32.896,62700.0
2007-07-18 09:45:00,56.02,56.23,56.01,56.1,70800.0,32.8843,33.0076,32.8784,32.9313,70800.0
2007-07-18 09:50:00,56.11,56.13,56.08,56.08,34300.0,32.9371,32.9489,32.9195,32.9195,34300.0
2007-07-18 09:55:00,56.09,56.11,56.02,56.06,52800.0,32.9254,32.9371,32.8843,32.9078,52800.0
2007-07-18 10:00:00,56.05,56.11,56.02,56.06,60900.0,32.9019,32.9371,32.8843,32.9078,60900.0
2007-07-18 10:05:00,56.08,56.09,56.01,56.05,97100.0,32.9195,32.9254,32.8784,32.9019,97100.0
2007-07-18 10:10:00,56.04,56.06,55.95,56.04,86800.0,32.896,32.9078,32.8432,32.896,86800.0
2007-07-18 10:15:00,56.04,56.1,56.03,56.1,76200.0,32.896,32.9313,32.8902,32.9313,76200.0
2007-07-18 10:20:00,56.1,56.15,56.09,56.15,55600.0,32.9313,32.9606,32.9254,32.9606,55600.0
2007-07-18 10:25:00,56.15,56.21,56.15,56.2,48600.0,32.9606,32.9958,32.9606,32.99,48600.0
2007-07-18 10:30:00,56.19,56.19,56.08,56.12,52200.0,32.9841,32.9841,32.9195,32.943,52200.0
2007-07-18 10:35:00,56.13,56.2,56.13,56.19,29500.0,32.9489,32.99,32.9489,32.9841,29500.0
2007-07-18 10:40:00,56.19,56.2,56.14,56.16,34800.0,32.9841,32.99,32.9547,32.9665,34800.0
2007-07-18 10:45:00,56.16,56.17,55.99,56.02,45900.0,32.9665,32.9723,32.8667,32.8843,45900.0
2007-07-18 10:50:00,56.06,56.07,56.0,56.05,34700.0,32.9078,32.9136,32.8726,32.9019,34700.0
2007-07-18 10:55:00,56.06,56.15,56.05,56.05,114000.0,32.9078,32.9606,32.9019,32.9019,114000.0
2007-07-18 11:00:00,56.05,56.08,56.04,56.07,29200.0,32.9019,32.9195,32.896,32.9136,29200.0
2007-07-18 11:05:00,56.07,56.1,56.05,56.09,44200.0,32.9136,32.9313,32.9019,32.9254,44200.0
2007-07-18 11:10:00,56.09,56.11,56.07,56.09,40700.0,32.9254,32.9371,32.9136,32.9254,40700.0
2007-07-18 11:15:00,56.1,56.1,55.94,55.94,73100.0,32.9313,32.9313,32.8373,32.8373,73100.0
2007-07-18 11:20:00,55.96,56.02,55.92,55.95,64700.0,32.8491,32.8843,32.8256,32.8432,64700.0
2007-07-18 11:25:00,55.95,55.99,55.87,55.91,57800.0,32.8432,32.8667,32.7962,32.8197,57800.0
2007-07-18 11:30:00,55.9,55.93,55.85,55.87,48500.0,32.8139,32.8315,32.7845,32.7962,48500.0
2007-07-18 11:35:00,55.85,55.95,55.8,55.94,61100.0,32.7845,32.8432,32.7552,32.8373,61100.0
2007-07-18 11:40:00,55.96,56.07,55.92,56.07,35100.0,32.8491,32.9136,32.8256,32.9136,35100.0
2007-07-18 11:45:00,56.08,56.09,55.99,55.99,30100.0,32.9195,32.9254,32.8667,32.8667,30100.0
2007-07-18 11:50:00,55.99,56.01,55.96,56.0,25300.0,32.8667,32.8784,32.8491,32.8726,25300.0
2007-07-18 11:55:00,56.01,56.09,56.0,56.09,33600.0,32.8784,32.9254,32.8726,32.9254,33600.0
2007-07-18 12:00:00,56.07,56.15,56.06,56.12,38800.0,32.9136,32.9606,32.9078,32.943,38800.0
2007-07-18 12:05:00,56.13,56.15,56.04,56.06,41700.0,32.9489,32.9606,32.896,32.9078,41700.0
2007-07-18 12:10:00,56.05,56.07,55.97,55.98,102800.0,32.9019,32.9136,32.8549,32.8608,102800.0
2007-07-18 12:15:00,55.98,56.03,55.89,55.92,53500.0,32.8608,32.8902,32.808,32.8256,53500.0
2007-07-18 12:20:00,55.93,55.95,55.76,55.79,67700.0,32.8315,32.8432,32.7317,32.7493,67700.0
2007-07-18 12:25:00,55.79,55.92,55.78,55.91,55800.0,32.7493,32.8256,32.7434,32.8197,55800.0
2007-07-18 12:30:00,55.92,55.96,55.87,55.95,80000.0,32.8256,32.8491,32.7962,32.8432,80000.0
2007-07-18 12:35:00,55.95,56.03,55.94,55.95,32200.0,32.8432,32.8902,32.8373,32.8432,32200.0
2007-07-18 12:40:00,55.96,55.98,55.94,55.97,18800.0,32.8491,32.8608,32.8373,32.8549,18800.0
2007-07-18 12:45:00,55.96,56.06,55.96,56.06,17200.0,32.8491,32.9078,32.8491,32.9078,17200.0
2007-07-18 12:50:00,56.06,56.17,55.97,55.99,97100.0,32.9078,32.9723,32.8549,32.8667,97100.0
2007-07-18 12:55:00,55.99,55.99,55.9,55.93,33600.0,32.8667,32.8667,32.8139,32.8315,33600.0
2007-07-18 13:00:00,55.93,56.18,55.92,56.15,114400.0,32.8315,32.9782,32.8256,32.9606,114400.0
2007-07-18 13:05:00,56.12,56.12,56.02,56.07,31200.0,32.943,32.943,32.8843,32.9136,31200.0
2007-07-18 13:10:00,56.06,56.06,55.91,55.99,31000.0,32.9078,32.9078,32.8197,32.8667,31000.0
2007-07-18 13:15:00,56.01,56.06,56.01,56.05,12800.0,32.8784,32.9078,32.8784,32.9019,12800.0
2007-07-18 13:20:00,56.04,56.12,56.04,56.07,19300.0,32.896,32.943,32.896,32.9136,19300.0
2007-07-18 13:25:00,56.07,56.12,56.02,56.04,39200.0,32.9136,32.943,32.8843,32.896,39200.0
2007-07-18 13:30:00,56.04,56.05,56.01,56.05,22200.0,32.896,32.9019,32.8784,32.9019,22200.0
2007-07-18 13:35:00,56.06,56.08,56.02,56.03,74200.0,32.9078,32.9195,32.8843,32.8902,74200.0
2007-07-18 13:40:00,56.03,56.1,56.0,56.05,63200.0,32.8902,32.9313,32.8726,32.9019,63200.0
2007-07-18 13:45:00,56.05,56.08,55.99,56.05,44100.0,32.9019,32.9195,32.8667,32.9019,44100.0
2007-07-18 13:50:00,56.04,56.1,55.95,55.96,39700.0,32.896,32.9313,32.8432,32.8491,39700.0
2007-07-18 13:55:00,55.96,55.98,55.88,55.9,44800.0,32.8491,32.8608,32.8021,32.8139,44800.0
2007-07-18 14:00:00,55.9,56.08,55.9,55.96,96500.0,32.8139,32.9195,32.8139,32.8491,96500.0
2007-07-18 14:05:00,55.96,55.98,55.93,55.95,21100.0,32.8491,32.8608,32.8315,32.8432,21100.0
2007-07-18 14:10:00,55.96,55.96,55.91,55.92,64800.0,32.8491,32.8491,32.8197,32.8256,64800.0
2007-07-18 14:15:00,55.91,55.91,55.78,55.83,94100.0,32.8197,32.8197,32.7434,32.7728,94100.0
2007-07-18 14:20:00,55.84,55.89,55.76,55.89,37600.0,32.7786,32.808,32.7317,32.808,37600.0
2007-07-18 14:25:00,55.87,55.89,55.82,55.84,72200.0,32.7962,32.808,32.7669,32.7786,72200.0
2007-07-18 14:30:00,55.84,55.89,55.84,55.89,20600.0,32.7786,32.808,32.7786,32.808,20600.0
2007-07-18 14:35:00,55.89,55.95,55.88,55.88,35400.0,32.808,32.8432,32.8021,32.8021,35400.0
2007-07-18 14:40:00,55.88,55.88,55.79,55.8,23200.0,32.8021,32.8021,32.7493,32.7552,23200.0
2007-07-18 14:45:00,55.8,55.85,55.79,55.82,22800.0,32.7552,32.7845,32.7493,32.7669,22800.0
2007-07-18 14:50:00,55.83,55.98,55.81,55.92,27500.0,32.7728,32.8608,32.761,32.8256,27500.0
2007-07-18 14:55:00,55.92,56.03,55.9,55.96,53600.0,32.8256,32.8902,32.8139,32.8491,53600.0
2007-07-18 15:00:00,55.99,55.99,55.91,55.92,39900.0,32.8667,32.8667,32.8197,32.8256,39900.0
2007-07-18 15:05:00,55.92,55.95,55.91,55.94,27200.0,32.8256,32.8432,32.8197,32.8373,27200.0
2007-07-18 15:10:00,55.95,55.98,55.89,55.89,45400.0,32.8432,32.8608,32.808,32.808,45400.0
2007-07-18 15:15:00,55.91,55.92,55.87,55.9,47700.0,32.8197,32.8256,32.7962,32.8139,47700.0
2007-07-18 15:20:00,55.89,55.9,55.84,55.89,56600.0,32.808,32.8139,32.7786,32.808,56600.0
2007-07-18 15:25:00,55.89,55.99,55.89,55.92,102400.0,32.808,32.8667,32.808,32.8256,102400.0
2007-07-18 15:30:00,55.92,55.92,55.84,55.89,90500.0,32.8256,32.8256,32.7786,32.808,90500.0
2007-07-18 15:35:00,55.89,55.95,55.86,55.89,129800.0,32.808,32.8432,32.7904,32.808,129800.0
2007-07-18 15:40:00,55.89,55.89,55.78,55.85,139200.0,32.808,32.808,32.7434,32.7845,139200.0
2007-07-18 15:45:00,55.86,56.0,55.85,56.0,193800.0,32.7904,32.8726,32.7845,32.8726,193800.0
2007-07-18 15:50:00,56.01,56.1,55.98,56.04,225300.0,32.8784,32.9313,32.8608,32.896,225300.0
2007-07-18 15:55:00,56.04,56.07,55.96,56.0,258900.0,32.896,32.9136,32.8491,32.8726,258900.0
2007-07-19 09:30:00,56.21,56.25,56.08,56.09,62700.0,32.9958,33.0193,32.9195,32.9254,62700.0
2007-07-19 09:35:00,56.08,56.25,56.08,56.11,56600.0,32.9195,33.0193,32.9195,32.9371,56600.0
2007-07-19 09:40:00,56.11,56.26,56.1,56.22,57400.0,32.9371,33.0252,32.9313,33.0017,57400.0
2007-07-19 09:45:00,56.22,56.28,56.13,56.22,98000.0,33.0017,33.0369,32.9489,33.0017,98000.0
2007-07-19 09:50:00,56.25,56.27,56.11,56.24,76300.0,33.0193,33.031,32.9371,33.0134,76300.0
2007-07-19 09:55:00,56.24,56.33,56.24,56.32,49600.0,33.0134,33.0663,33.0134,33.0604,49600.0
2007-07-19 10:00:00,56.32,56.33,56.27,56.3,29800.0,33.0604,33.0663,33.031,33.0487,29800.0
2007-07-19 10:05:00,56.3,56.31,56.23,56.25,43100.0,33.0487,33.0545,33.0076,33.0193,43100.0
2007-07-19 10:10:00,56.24,56.25,56.2,56.2,18000.0,33.0134,33.0193,32.99,32.99,18000.0
2007-07-19 10:15:00,56.21,56.24,56.19,56.2,33400.0,32.9958,33.0134,32.9841,32.99,33400.0
2007-07-19 10:20:00,56.2,56.2,56.11,56.11,32000.0,32.99,32.99,32.9371,32.9371,32000.0
2007-07-19 10:25:00,56.12,56.13,56.05,56.07,51500.0,32.943,32.9489,32.9019,32.9136,51500.0
2007-07-19 10:30:00,56.06,56.19,56.03,56.12,71000.0,32.9078,32.9841,32.8902,32.943,71000.0
2007-07-19 10:35:00,56.12,56.12,56.04,56.06,40900.0,32.943,32.943,32.896,32.9078,40900.0
2007-07-19 10:40:00,56.06,56.1,56.01,56.05,76000.0,32.9078,32.9313,32.8784,32.9019,76000.0
2007-07-19 10:45:00,56.03,56.08,55.94,56.05,45400.0,32.8902,32.9195,32.8373,32.9019,45400.0
2007-07-19 10:50:00,56.05,56.14,56.04,56.1,46400.0,32.9019,32.9547,32.896,32.9313,46400.0
2007-07-19 10:55:00,56.11,56.16,56.04,56.13,34300.0,32.9371,32.9665,32.896,32.9489,34300.0
2007-07-19 11:00:00,56.13,56.25,56.11,56.24,45500.0,32.9489,33.0193,32.9371,33.0134,45500.0
2007-07-19 11:05:00,56.25,56.25,56.19,56.21,55900.0,33.0193,33.0193,32.9841,32.9958,55900.0
2007-07-19 11:10:00,56.2,56.22,56.18,56.21,17100.0,32.99,33.0017,32.9782,32.9958,17100.0
2007-07-19 11:15:00,56.21,56.25,56.17,56.25,27500.0,32.9958,33.0193,32.9723,33.0193,27500.0
2007-07-19 11:20:00,56.26,56.33,56.19,56.2,64800.0,33.0252,33.0663,32.9841,32.99,64800.0
2007-07-19 11:25:00,56.2,56.23,56.15,56.15,36300.0,32.99,33.0076,32.9606,32.9606,36300.0
2007-07-19 11:30:00,56.15,56.19,56.13,56.15,21100.0,32.9606,32.9841,32.9489,32.9606,21100.0
2007-07-19 11:35:00,56.15,56.15,56.11,56.12,26100.0,32.9606,32.9606,32.9371,32.943,26100.0
2007-07-19 11:40:00,56.12,56.15,56.09,56.1,19300.0,32.943,32.9606,32.9254,32.9313,19300.0
2007-07-19 11:45:00,56.09,56.18,56.09,56.17,23600.0,32.9254,32.9782,32.9254,32.9723,23600.0
2007-07-19 11:50:00,56.17,56.2,56.15,56.2,43100.0,32.9723,32.99,32.9606,32.99,43100.0
2007-07-19 11:55:00,56.19,56.21,56.17,56.18,47100.0,32.9841,32.9958,32.9723,32.9782,47100.0
2007-07-19 12:00:00,56.2,56.26,56.16,56.26,20900.0,32.99,33.0252,32.9665,33.0252,20900.0
2007-07-19 12:05:00,56.27,56.32,56.25,56.3,38400.0,33.031,33.0604,33.0193,33.0487,38400.0
2007-07-19 12:10:00,56.29,56.32,56.27,56.29,24000.0,33.0428,33.0604,33.031,33.0428,24000.0
2007-07-19 12:15:00,56.3,56.3,56.29,56.3,16000.0,33.0487,33.0487,33.0428,33.0487,16000.0
2007-07-19 12:20:00,56.3,56.32,56.27,56.31,26200.0,33.0487,33.0604,33.031,33.0545,26200.0
2007-07-19 12:25:00,56.3,56.37,56.29,56.34,26400.0,33.0487,33.0897,33.0428,33.0721,26400.0
2007-07-19 12:30:00,56.35,56.42,56.33,56.35,31100.0,33.078,33.1191,33.0663,33.078,31100.0
2007-07-19 12:35:00,56.36,56.42,56.36,56.38,46000.0,33.0839,33.1191,33.0839,33.0956,46000.0
2007-07-19 12:40:00,56.39,56.43,56.39,56.41,20200.0,33.1015,33.125,33.1015,33.1132,20200.0
2007-07-19 12:45:00,56.43,56.44,56.4,56.44,10800.0,33.125,33.1308,33.1074,33.1308,10800.0
2007-07-19 12:50:00,56.44,56.49,56.37,56.39,59400.0,33.1308,33.1602,33.0897,33.1015,59400.0
2007-07-19 12:55:00,56.39,56.41,56.26,56.27,51500.0,33.1015,33.1132,33.0252,33.031,51500.0
2007-07-19 13:00:00,56.29,56.31,56.27,56.29,17200.0,33.0428,33.0545,33.031,33.0428,17200.0
2007-07-19 13:05:00,56.29,56.29,56.16,56.19,27800.0,33.0428,33.0428,32.9665,32.9841,27800.0
2007-07-19 13:10:00,56.19,56.27,56.18,56.19,30800.0,32.9841,33.031,32.9782,32.9841,30800.0
2007-07-19 13:15:00,56.22,56.23,56.17,56.18,48600.0,33.0017,33.0076,32.9723,32.9782,48600.0
2007-07-19 13:20:00,56.18,56.23,56.18,56.22,17500.0,32.9782,33.0076,32.9782,33.0017,17500.0
2007-07-19 13:25:00,56.21,56.23,56.19,56.2,20200.0,32.9958,33.0076,32.9841,32.99,20200.0
2007-07-19 13:30:00,56.2,56.21,56.19,56.2,17400.0,32.99,32.9958,32.9841,32.99,17400.0
2007-07-19 13:35:00,56.2,56.27,56.19,56.26,22700.0,32.99,33.031,32.9841,33.0252,22700.0
2007-07-19 13:40:00,56.26,56.3,56.26,56.28,21900.0,33.0252,33.0487,33.0252,33.0369,21900.0
2007-07-19 13:45:00,56.27,56.34,56.27,56.32,12700.0,33.031,33.0721,33.031,33.0604,12700.0
2007-07-19 13:50:00,56.33,56.38,56.33,56.38,20900.0,33.0663,33.0956,33.0663,33.0956,20900.0
2007-07-19 13:55:00,56.37,56.38,56.33,56.34,17200.0,33.0897,33.0956,33.0663,33.0721,17200.0
2007-07-19 14:00:00,56.34,56.34,56.25,56.25,40100.0,33.0721,33.0721,33.0193,33.0193,40100.0
2007-07-19 14:05:00,56.24,56.24,56.17,56.19,25800.0,33.0134,33.0134,32.9723,32.9841,25800.0
2007-07-19 14:10:00,56.17,56.19,55.97,55.98,133800.0,32.9723,32.9841,32.8549,32.8608,133800.0
2007-07-19 14:15:00,55.96,55.99,55.84,55.85,200200.0,32.8491,32.8667,32.7786,32.7845,200200.0
2007-07-19 14:20:00,55.86,55.98,55.85,55.95,62900.0,32.7904,32.8608,32.7845,32.8432,62900.0
2007-07-19 14:25:00,55.95,55.97,55.87,55.89,122900.0,32.8432,32.8549,32.7962,32.808,122900.0
2007-07-19 14:30:00,55.89,55.96,55.81,55.89,146800.0,32.808,32.8491,32.761,32.808,146800.0
2007-07-19 14:35:00,55.89,55.95,55.87,55.95,142700.0,32.808,32.8432,32.7962,32.8432,142700.0
2007-07-19 14:40:00,55.96,56.01,55.94,56.0,89100.0,32.8491,32.8784,32.8373,32.8726,89100.0
2007-07-19 14:45:00,56.0,56.01,55.99,56.0,57600.0,32.8726,32.8784,32.8667,32.8726,57600.0
2007-07-19 14:50:00,55.99,56.08,55.98,56.07,35800.0,32.8667,32.9195,32.8608,32.9136,35800.0
2007-07-19 14:55:00,56.07,56.08,56.04,56.08,38200.0,32.9136,32.9195,32.896,32.9195,38200.0
2007-07-19 15:00:00,56.09,56.09,56.04,56.05,45400.0,32.9254,32.9254,32.896,32.9019,45400.0
2007-07-19 15:05:00,56.05,56.13,56.04,56.13,34700.0,32.9019,32.9489,32.896,32.9489,34700.0
2007-07-19 15:10:00,56.13,56.19,56.13,56.16,180500.0,32.9489,32.9841,32.9489,32.9665,180500.0
2007-07-19 15:15:00,56.16,56.19,56.15,56.18,199000.0,32.9665,32.9841,32.9606,32.9782,199000.0
2007-07-19 15:20:00,56.18,56.23,56.15,56.22,63500.0,32.9782,33.0076,32.9606,33.0017,63500.0
2007-07-19 15:25:00,56.22,56.32,56.22,56.3,83700.0,33.0017,33.0604,33.0017,33.0487,83700.0
2007-07-19 15:30:00,56.31,56.36,56.3,56.31,192000.0,33.0545,33.0839,33.0487,33.0545,192000.0
2007-07-19 15:35:00,56.3,56.33,56.23,56.33,120400.0,33.0487,33.0663,33.0076,33.0663,120400.0
2007-07-19 15:40:00,56.33,56.42,56.33,56.35,121600.0,33.0663,33.1191,33.0663,33.078,121600.0
2007-07-19 15:45:00,56.36,56.4,56.34,56.4,80900.0,33.0839,33.1074,33.0721,33.1074,80900.0
2007-07-19 15:50:00,56.41,56.46,56.37,56.37,152300.0,33.1132,33.1426,33.0897,33.0897,152300.0
2007-07-19 15:55:00,56.37,56.45,56.37,56.39,107500.0,33.0897,33.1367,33.0897,33.1015,107500.0
2007-07-20 09:30:00,55.76,56.54,55.76,56.36,975600.0,32.7317,33.1895,32.7317,33.0839,975600.0
2007-07-20 09:35:00,56.4,56.43,56.22,56.23,45200.0,33.1074,33.125,33.0017,33.0076,45200.0
2007-07-20 09:40:00,56.22,56.24,56.1,56.11,40800.0,33.0017,33.0134,32.9313,32.9371,40800.0
2007-07-20 09:45:00,56.11,56.12,56.06,56.1,67500.0,32.9371,32.943,32.9078,32.9313,67500.0
2007-07-20 09:50:00,56.11,56.19,56.1,56.11,114600.0,32.9371,32.9841,32.9313,32.9371,114600.0
2007-07-20 09:55:00,56.12,56.21,56.06,56.15,71500.0,32.943,32.9958,32.9078,32.9606,71500.0
2007-07-20 10:00:00,56.15,56.22,56.08,56.22,67800.0,32.9606,33.0017,32.9195,33.0017,67800.0
2007-07-20 10:05:00,56.21,56.25,56.18,56.23,46100.0,32.9958,33.0193,32.9782,33.0076,46100.0
2007-07-20 10:10:00,56.24,56.32,56.21,56.29,56000.0,33.0134,33.0604,32.9958,33.0428,56000.0
2007-07-20 10:15:00,56.29,56.3,56.2,56.26,59900.0,33.0428,33.0487,32.99,33.0252,59900.0
2007-07-20 10:20:00,56.26,56.28,56.2,56.21,103200.0,33.0252,33.0369,32.99,32.9958,103200.0
2007-07-20 10:25:00,56.22,56.25,56.2,56.25,32200.0,33.0017,33.0193,32.99,33.0193,32200.0
2007-07-20 10:30:00,56.23,56.29,56.2,56.21,56300.0,33.0076,33.0428,32.99,32.9958,56300.0
2007-07-20 10:35:00,56.22,56.28,56.17,56.28,39300.0,33.0017,33.0369,32.9723,33.0369,39300.0
2007-07-20 10:40:00,56.27,56.32,56.27,56.27,44500.0,33.031,33.0604,33.031,33.031,44500.0
2007-07-20 10:45:00,56.28,56.3,56.22,56.26,27800.0,33.0369,33.0487,33.0017,33.0252,27800.0
2007-07-20 10:50:00,56.27,56.33,56.27,56.32,45200.0,33.031,33.0663,33.031,33.0604,45200.0
2007-07-20 10:55:00,56.31,56.37,56.3,56.31,95800.0,33.0545,33.0897,33.0487,33.0545,95800.0
2007-07-20 11:00:00,56.31,56.35,56.29,56.35,35200.0,33.0545,33.078,33.0428,33.078,35200.0
2007-07-20 11:05:00,56.35,56.35,56.25,56.29,46800.0,33.078,33.078,33.0193,33.0428,46800.0
2007-07-20 11:10:00,56.3,56.31,56.28,56.28,31200.0,33.0487,33.0545,33.0369,33.0369,31200.0
2007-07-20 11:15:00,56.28,56.28,56.2,56.21,20700.0,33.0369,33.0369,32.99,32.9958,20700.0
2007-07-20 11:20:00,56.2,56.23,56.14,56.14,68200.0,32.99,33.0076,32.9547,32.9547,68200.0
2007-07-20 11:25:00,56.14,56.24,56.13,56.19,62000.0,32.9547,33.0134,32.9489,32.9841,62000.0
2007-07-20 11:30:00,56.19,56.23,56.17,56.21,38800.0,32.9841,33.0076,32.9723,32.9958,38800.0
2007-07-20 11:35:00,56.2,56.2,56.03,56.07,86600.0,32.99,32.99,32.8902,32.9136,86600.0
2007-07-20 11:40:00,56.08,56.12,56.08,56.08,100400.0,32.9195,32.943,32.9195,32.9195,100400.0
2007-07-20 11:45:00,56.08,56.16,56.08,56.13,45300.0,32.9195,32.9665,32.9195,32.9489,45300.0
2007-07-20 11:50:00,56.13,56.13,56.0,56.03,53500.0,32.9489,32.9489,32.8726,32.8902,53500.0
2007-07-20 11:55:00,56.04,56.13,56.04,56.08,67900.0,32.896,32.9489,32.896,32.9195,67900.0
2007-07-20 12:00:00,56.09,56.09,56.01,56.04,86400.0,32.9254,32.9254,32.8784,32.896,86400.0
2007-07-20 12:05:00,56.04,56.17,56.04,56.1,54600.0,32.896,32.9723,32.896,32.9313,54600.0
2007-07-20 12:10:00,56.1,56.13,56.1,56.13,30000.0,32.9313,32.9489,32.9313,32.9489,30000.0
2007-07-20 12:15:00,56.12,56.12,55.91,55.91,63100.0,32.943,32.943,32.8197,32.8197,63100.0
2007-07-20 12:20:00,55.91,55.93,55.88,55.89,37100.0,32.8197,32.8315,32.8021,32.808,37100.0
2007-07-20 12:25:00,55.88,55.92,55.88,55.91,57100.0,32.8021,32.8256,32.8021,32.8197,57100.0
2007-07-20 12:30:00,55.91,55.99,55.9,55.99,52500.0,32.8197,32.8667,32.8139,32.8667,52500.0
2007-07-20 12:35:00,55.98,55.98,55.92,55.96,74500.0,32.8608,32.8608,32.8256,32.8491,74500.0
2007-07-20 12:40:00,55.95,55.97,55.93,55.95,63900.0,32.8432,32.8549,32.8315,32.8432,63900.0
2007-07-20 12:45:00,55.95,55.96,55.9,55.95,64900.0,32.8432,32.8491,32.8139,32.8432,64900.0
2007-07-20 12:50:00,55.95,55.96,55.92,55.92,56800.0,32.8432,32.8491,32.8256,32.8256,56800.0
2007-07-20 12:55:00,55.91,55.94,55.83,55.83,61000.0,32.8197,32.8373,32.7728,32.7728,61000.0
2007-07-20 13:00:00,55.84,55.94,55.84,55.89,73100.0,32.7786,32.8373,32.7786,32.808,73100.0
2007-07-20 13:05:00,55.89,55.9,55.85,55.85,34300.0,32.808,32.8139,32.7845,32.7845,34300.0
2007-07-20 13:10:00,55.85,55.89,55.83,55.84,52600.0,32.7845,32.808,32.7728,32.7786,52600.0
2007-07-20 13:15:00,55.84,55.92,55.84,55.9,68500.0,32.7786,32.8256,32.7786,32.8139,68500.0
2007-07-20 13:20:00,55.89,55.93,55.89,55.92,107700.0,32.808,32.8315,32.808,32.8256,107700.0
2007-07-20 13:25:00,55.93,55.95,55.88,55.9,45300.0,32.8315,32.8432,32.8021,32.8139,45300.0
2007-07-20 13:30:00,55.9,55.92,55.87,55.89,72300.0,32.8139,32.8256,32.7962,32.808,72300.0
2007-07-20 13:35:00,55.9,56.11,55.9,56.09,59300.0,32.8139,32.9371,32.8139,32.9254,59300.0
2007-07-20 13:40:00,56.1,56.18,56.04,56.05,52600.0,32.9313,32.9782,32.896,32.9019,52600.0
2007-07-20 13:45:00,56.05,56.09,56.04,56.04,32500.0,32.9019,32.9254,32.896,32.896,32500.0
2007-07-20 13:50:00,56.06,56.08,56.01,56.05,45700.0,32.9078,32.9195,32.8784,32.9019,45700.0
2007-07-20 13:55:00,56.06,56.11,56.03,56.04,40800.0,32.9078,32.9371,32.8902,32.896,40800.0
2007-07-20 14:00:00,56.03,56.03,55.95,56.0,50500.0,32.8902,32.8902,32.8432,32.8726,50500.0
2007-07-20 14:05:00,56.01,56.22,56.0,56.16,53100.0,32.8784,33.0017,32.8726,32.9665,53100.0
2007-07-20 14:10:00,56.16,56.17,56.12,56.12,34900.0,32.9665,32.9723,32.943,32.943,34900.0
2007-07-20 14:15:00,56.12,56.17,56.07,56.11,58100.0,32.943,32.9723,32.9136,32.9371,58100.0
2007-07-20 14:20:00,56.11,56.17,56.1,56.17,56600.0,32.9371,32.9723,32.9313,32.9723,56600.0
2007-07-20 14:25:00,56.16,56.18,56.01,56.02,54200.0,32.9665,32.9782,32.8784,32.8843,54200.0
2007-07-20 14:30:00,56.01,56.03,55.99,56.01,68300.0,32.8784,32.8902,32.8667,32.8784,68300.0
2007-07-20 14:35:00,56.01,56.01,55.96,55.96,61800.0,32.8784,32.8784,32.8491,32.8491,61800.0
2007-07-20 14:40:00,55.96,55.99,55.95,55.97,44600.0,32.8491,32.8667,32.8432,32.8549,44600.0
2007-07-20 14:45:00,55.97,56.02,55.95,56.01,44300.0,32.8549,32.8843,32.8432,32.8784,44300.0
2007-07-20 14:50:00,56.01,56.02,55.98,55.99,43500.0,32.8784,32.8843,32.8608,32.8667,43500.0
2007-07-20 14:55:00,55.99,56.04,55.98,56.02,38400.0,32.8667,32.896,32.8608,32.8843,38400.0
2007-07-20 15:00:00,56.03,56.08,56.02,56.08,52200.0,32.8902,32.9195,32.8843,32.9195,52200.0
2007-07-20 15:05:00,56.07,56.08,56.0,56.01,63800.0,32.9136,32.9195,32.8726,32.8784,63800.0
2007-07-20 15:10:00,56.01,56.02,55.97,56.01,73500.0,32.8784,32.8843,32.8549,32.8784,73500.0
2007-07-20 15:15:00,56.0,56.07,55.99,56.04,54500.0,32.8726,32.9136,32.8667,32.896,54500.0
2007-07-20 15:20:00,56.04,56.08,56.03,56.06,48400.0,32.896,32.9195,32.8902,32.9078,48400.0
2007-07-20 15:25:00,56.06,56.09,56.05,56.08,47500.0,32.9078,32.9254,32.9019,32.9195,47500.0
2007-07-20 15:30:00,56.09,56.1,55.9,55.91,80700.0,32.9254,32.9313,32.8139,32.8197,80700.0
2007-07-20 15:35:00,55.9,55.94,55.87,55.9,153700.0,32.8139,32.8373,32.7962,32.8139,153700.0
2007-07-20 15:40:00,55.9,55.92,55.88,55.91,91200.0,32.8139,32.8256,32.8021,32.8197,91200.0
2007-07-20 15:45:00,55.91,55.99,55.9,55.98,87100.0,32.8197,32.8667,32.8139,32.8608,87100.0
2007-07-20 15:50:00,55.97,56.0,55.9,55.91,98100.0,32.8549,32.8726,32.8139,32.8197,98100.0
2007-07-20 15:55:00,55.92,56.01,55.91,56.01,126400.0,32.8256,32.8784,32.8197,32.8784,126400.0
2007-07-23 09:30:00,56.42,56.43,56.3,56.41,90900.0,33.1191,33.125,33.0487,33.1132,90900.0
2007-07-23 09:35:00,56.4,56.74,56.39,56.73,48900.0,33.1074,33.3069,33.1015,33.3011,48900.0
2007-07-23 09:40:00,56.71,56.78,56.53,56.53,85700.0,33.2893,33.3304,33.1837,33.1837,85700.0
2007-07-23 09:45:00,56.53,56.56,56.51,56.55,39600.0,33.1837,33.2013,33.1719,33.1954,39600.0
2007-07-23 09:50:00,56.54,56.61,56.52,56.53,55300.0,33.1895,33.2306,33.1778,33.1837,55300.0
2007-07-23 09:55:00,56.51,56.52,56.43,56.44,71900.0,33.1719,33.1778,33.125,33.1308,71900.0
2007-07-23 10:00:00,56.44,56.56,56.43,56.52,76900.0,33.1308,33.2013,33.125,33.1778,76900.0
2007-07-23 10:05:00,56.52,56.59,56.43,56.54,50400.0,33.1778,33.2189,33.125,33.1895,50400.0
2007-07-23 10:10:00,56.54,56.59,56.53,56.53,47800.0,33.1895,33.2189,33.1837,33.1837,47800.0
2007-07-23 10:15:00,56.54,56.58,56.51,56.52,52200.0,33.1895,33.213,33.1719,33.1778,52200.0
2007-07-23 10:20:00,56.52,56.64,56.47,56.59,120000.0,33.1778,33.2482,33.1484,33.2189,120000.0
2007-07-23 10:25:00,56.6,56.68,56.58,56.65,50200.0,33.2248,33.2717,33.213,33.2541,50200.0
2007-07-23 10:30:00,56.65,56.69,56.63,56.67,36200.0,33.2541,33.2776,33.2424,33.2659,36200.0
2007-07-23 10:35:00,56.68,56.71,56.66,56.7,48200.0,33.2717,33.2893,33.26,33.2835,48200.0
2007-07-23 10:40:00,56.7,56.71,56.58,56.68,40200.0,33.2835,33.2893,33.213,33.2717,40200.0
2007-07-23 10:45:00,56.67,56.78,56.66,56.76,47900.0,33.2659,33.3304,33.26,33.3187,47900.0
2007-07-23 10:50:00,56.75,56.75,56.41,56.46,115900.0,33.3128,33.3128,33.1132,33.1426,115900.0
2007-07-23 10:55:00,56.46,56.48,56.32,56.46,184900.0,33.1426,33.1543,33.0604,33.1426,184900.0
2007-07-23 11:00:00,56.48,56.66,56.47,56.51,63200.0,33.1543,33.26,33.1484,33.1719,63200.0
2007-07-23 11:05:00,56.53,56.6,56.47,56.53,87300.0,33.1837,33.2248,33.1484,33.1837,87300.0
2007-07-23 11:10:00,56.53,56.62,56.49,56.62,71400.0,33.1837,33.2365,33.1602,33.2365,71400.0
2007-07-23 11:15:00,56.6,56.72,56.59,56.7,20400.0,33.2248,33.2952,33.2189,33.2835,20400.0
2007-07-23 11:20:00,56.7,56.94,56.69,56.79,82900.0,33.2835,33.4243,33.2776,33.3363,82900.0
2007-07-23 11:25:00,56.79,56.94,56.79,56.87,27700.0,33.3363,33.4243,33.3363,33.3833,27700.0
2007-07-23 11:30:00,56.87,56.9,56.74,56.88,64000.0,33.3833,33.4009,33.3069,33.3891,64000.0
2007-07-23 11:35:00,56.87,56.88,56.83,56.85,28000.0,33.3833,33.3891,33.3598,33.3715,28000.0
2007-07-23 11:40:00,56.84,56.88,56.78,56.79,95600.0,33.3656,33.3891,33.3304,33.3363,95600.0
2007-07-23 11:45:00,56.82,56.83,56.79,56.82,20100.0,33.3539,33.3598,33.3363,33.3539,20100.0
2007-07-23 11:50:00,56.82,56.91,56.8,56.9,28400.0,33.3539,33.4067,33.3422,33.4009,28400.0
2007-07-23 11:55:00,56.91,56.94,56.89,56.92,26100.0,33.4067,33.4243,33.395,33.4126,26100.0
2007-07-23 12:00:00,56.93,56.99,56.93,56.98,26100.0,33.4185,33.4537,33.4185,33.4478,26100.0
2007-07-23 12:05:00,56.98,56.99,56.95,56.97,27200.0,33.4478,33.4537,33.4302,33.442,27200.0
2007-07-23 12:10:00,56.98,56.99,56.95,56.96,73200.0,33.4478,33.4537,33.4302,33.4361,73200.0
2007-07-23 12:15:00,56.97,56.98,56.94,56.94,46100.0,33.442,33.4478,33.4243,33.4243,46100.0
2007-07-23 12:20:00,56.94,56.95,56.91,56.91,28900.0,33.4243,33.4302,33.4067,33.4067,28900.0
2007-07-23 12:25:00,56.91,56.91,56.88,56.89,28200.0,33.4067,33.4067,33.3891,33.395,28200.0
2007-07-23 12:30:00,56.9,56.9,56.88,56.89,14700.0,33.4009,33.4009,33.3891,33.395,14700.0
2007-07-23 12:35:00,56.9,56.92,56.88,56.9,59100.0,33.4009,33.4126,33.3891,33.4009,59100.0
2007-07-23 12:40:00,56.91,56.93,56.88,56.92,34200.0,33.4067,33.4185,33.3891,33.4126,34200.0
2007-07-23 12:45:00,56.92,56.92,56.9,56.91,22600.0,33.4126,33.4126,33.4009,33.4067,22600.0
2007-07-23 12:50:00,56.91,56.94,56.87,56.88,32300.0,33.4067,33.4243,33.3833,33.3891,32300.0
2007-07-23 12:55:00,56.89,56.89,56.87,56.88,21400.0,33.395,33.395,33.3833,33.3891,21400.0
2007-07-23 13:00:00,56.88,56.89,56.84,56.84,48100.0,33.3891,33.395,33.3656,33.3656,48100.0
2007-07-23 13:05:00,56.85,56.86,56.82,56.85,29800.0,33.3715,33.3774,33.3539,33.3715,29800.0
2007-07-23 13:10:00,56.84,56.85,56.76,56.78,42700.0,33.3656,33.3715,33.3187,33.3304,42700.0
2007-07-23 13:15:00,56.78,56.79,56.77,56.77,20500.0,33.3304,33.3363,33.3246,33.3246,20500.0
2007-07-23 13:20:00,56.77,56.79,56.76,56.76,26400.0,33.3246,33.3363,33.3187,33.3187,26400.0
2007-07-23 13:25:00,56.77,56.79,56.75,56.78,28900.0,33.3246,33.3363,33.3128,33.3304,28900.0
2007-07-23 13:30:00,56.79,56.79,56.71,56.73,40500.0,33.3363,33.3363,33.2893,33.3011,40500.0
2007-07-23 13:35:00,56.73,56.77,56.72,56.74,30300.0,33.3011,33.3246,33.2952,33.3069,30300.0
2007-07-23 13:40:00,56.74,56.86,56.74,56.77,50600.0,33.3069,33.3774,33.3069,33.3246,50600.0
2007-07-23 13:45:00,56.78,56.8,56.73,56.74,41300.0,33.3304,33.3422,33.3011,33.3069,41300.0
2007-07-23 13:50:00,56.74,56.75,56.63,56.68,43400.0,33.3069,33.3128,33.2424,33.2717,43400.0
2007-07-23 13:55:00,56.68,56.75,56.68,56.72,74000.0,33.2717,33.3128,33.2717,33.2952,74000.0
2007-07-23 14:00:00,56.72,56.74,56.63,56.68,42400.0,33.2952,33.3069,33.2424,33.2717,42400.0
2007-07-23 14:05:00,56.68,56.68,56.52,56.54,103300.0,33.2717,33.2717,33.1778,33.1895,103300.0
2007-07-23 14:10:00,56.53,56.59,56.5,56.59,47600.0,33.1837,33.2189,33.1661,33.2189,47600.0
2007-07-23 14:15:00,56.59,56.71,56.56,56.7,45200.0,33.2189,33.2893,33.2013,33.2835,45200.0
2007-07-23 14:20:00,56.7,56.72,56.68,56.7,32000.0,33.2835,33.2952,33.2717,33.2835,32000.0
2007-07-23 14:25:00,56.71,56.76,56.69,56.7,60000.0,33.2893,33.3187,33.2776,33.2835,60000.0
2007-07-23 14:30:00,56.7,56.75,56.7,56.71,40100.0,33.2835,33.3128,33.2835,33.2893,40100.0
2007-07-23 14:35:00,56.71,56.77,56.68,56.76,64900.0,33.2893,33.3246,33.2717,33.3187,64900.0
2007-07-23 14:40:00,56.76,56.78,56.74,56.75,44200.0,33.3187,33.3304,33.3069,33.3128,44200.0
2007-07-23 14:45:00,56.77,56.87,56.77,56.87,68900.0,33.3246,33.3833,33.3246,33.3833,68900.0
2007-07-23 14:50:00,56.86,56.95,56.85,56.89,118100.0,33.3774,33.4302,33.3715,33.395,118100.0
2007-07-23 14:55:00,56.89,56.96,56.88,56.96,78100.0,33.395,33.4361,33.3891,33.4361,78100.0
2007-07-23 15:00:00,56.95,56.96,56.8,56.8,51200.0,33.4302,33.4361,33.3422,33.3422,51200.0
2007-07-23 15:05:00,56.8,56.81,56.73,56.75,58600.0,33.3422,33.348,33.3011,33.3128,58600.0
2007-07-23 15:10:00,56.76,56.82,56.75,56.79,62000.0,33.3187,33.3539,33.3128,33.3363,62000.0
2007-07-23 15:15:00,56.8,56.89,56.79,56.83,72200.0,33.3422,33.395,33.3363,33.3598,72200.0
2007-07-23 15:20:00,56.83,56.85,56.8,56.84,46100.0,33.3598,33.3715,33.3422,33.3656,46100.0
2007-07-23 15:25:00,56.85,56.94,56.85,56.93,85800.0,33.3715,33.4243,33.3715,33.4185,85800.0
2007-07-23 15:30:00,56.93,57.04,56.92,57.02,147500.0,33.4185,33.483,33.4126,33.4713,147500.0
2007-07-23 15:35:00,57.02,57.09,57.0,57.05,164500.0,33.4713,33.5124,33.4596,33.4889,164500.0
2007-07-23 15:40:00,57.05,57.23,57.04,57.19,322500.0,33.4889,33.5946,33.483,33.5711,322500.0
2007-07-23 15:45:00,57.19,57.27,57.17,57.26,242200.0,33.5711,33.6181,33.5594,33.6122,242200.0
2007-07-23 15:50:00,57.25,57.27,57.09,57.13,300000.0,33.6063,33.6181,33.5124,33.5359,300000.0
2007-07-23 15:55:00,57.14,57.16,57.0,57.14,465600.0,33.5417,33.5535,33.4596,33.5417,465600.0
2007-07-24 09:30:00,58.11,58.86,58.11,58.37,503300.0,34.1111,34.5514,34.1111,34.2638,503300.0
2007-07-24 09:35:00,58.37,58.47,58.25,58.3,419500.0,34.2638,34.3225,34.1933,34.2227,419500.0
2007-07-24 09:40:00,58.3,58.31,57.93,58.11,458500.0,34.2227,34.2285,34.0055,34.1111,458500.0
2007-07-24 09:45:00,58.11,58.21,58.03,58.13,269600.0,34.1111,34.1698,34.0642,34.1229,269600.0
2007-07-24 09:50:00,58.13,58.45,58.11,58.36,219800.0,34.1229,34.3107,34.1111,34.2579,219800.0
2007-07-24 09:55:00,58.41,58.61,58.33,58.55,209000.0,34.2872,34.4046,34.2403,34.3694,209000.0
2007-07-24 10:00:00,58.54,58.59,58.46,58.5,235900.0,34.3636,34.3929,34.3166,34.3401,235900.0
2007-07-24 10:05:00,58.5,58.5,58.33,58.38,134000.0,34.3401,34.3401,34.2403,34.2696,134000.0
2007-07-24 10:10:00,58.37,58.47,58.26,58.34,145200.0,34.2638,34.3225,34.1992,34.2462,145200.0
2007-07-24 10:15:00,58.33,58.73,58.33,58.72,86000.0,34.2403,34.4751,34.2403,34.4692,86000.0
2007-07-24 10:20:00,58.71,58.71,58.56,58.59,108700.0,34.4634,34.4634,34.3753,34.3929,108700.0
2007-07-24 10:25:00,58.6,58.67,58.33,58.48,143700.0,34.3988,34.4399,34.2403,34.3283,143700.0
2007-07-24 10:30:00,58.5,58.54,58.36,58.45,162000.0,34.3401,34.3636,34.2579,34.3107,162000.0
2007-07-24 10:35:00,58.44,58.65,58.43,58.62,143900.0,34.3049,34.4281,34.299,34.4105,143900.0
2007-07-24 10:40:00,58.64,58.66,58.55,58.59,195500.0,34.4223,34.434,34.3694,34.3929,195500.0
2007-07-24 10:45:00,58.58,58.61,58.45,58.54,131400.0,34.387,34.4046,34.3107,34.3636,131400.0
2007-07-24 10:50:00,58.55,58.55,58.39,58.44,256400.0,34.3694,34.3694,34.2755,34.3049,256400.0
2007-07-24 10:55:00,58.43,58.44,58.27,58.38,134600.0,34.299,34.3049,34.2051,34.2696,134600.0
2007-07-24 11:00:00,58.38,58.41,58.37,58.39,81500.0,34.2696,34.2872,34.2638,34.2755,81500.0
2007-07-24 11:05:00,58.39,58.48,58.38,58.44,82200.0,34.2755,34.3283,34.2696,34.3049,82200.0
2007-07-24 11:10:00,58.44,58.47,58.38,58.44,86700.0,34.3049,34.3225,34.2696,34.3049,86700.0
2007-07-24 11:15:00,58.44,58.45,58.37,58.38,79200.0,34.3049,34.3107,34.2638,34.2696,79200.0
2007-07-24 11:20:00,58.37,58.5,58.26,58.29,201200.0,34.2638,34.3401,34.1992,34.2168,201200.0
2007-07-24 11:25:00,58.28,58.32,58.25,58.26,98900.0,34.2109,34.2344,34.1933,34.1992,98900.0
2007-07-24 11:30:00,58.26,58.94,58.26,58.39,112800.0,34.1992,34.5984,34.1992,34.2755,112800.0
2007-07-24 11:35:00,58.39,58.4,58.31,58.34,70600.0,34.2755,34.2814,34.2285,34.2462,70600.0
2007-07-24 11:40:00,58.34,58.46,58.33,58.44,91800.0,34.2462,34.3166,34.2403,34.3049,91800.0
2007-07-24 11:45:00,58.44,58.45,58.26,58.26,72400.0,34.3049,34.3107,34.1992,34.1992,72400.0
2007-07-24 11:50:00,58.26,58.4,58.25,58.27,218300.0,34.1992,34.2814,34.1933,34.2051,218300.0
2007-07-24 11:55:00,58.27,58.35,58.25,58.33,41000.0,34.2051,34.252,34.1933,34.2403,41000.0
2007-07-24 12:00:00,58.33,58.43,58.28,58.43,126300.0,34.2403,34.299,34.2109,34.299,126300.0
2007-07-24 12:05:00,58.42,58.45,58.39,58.42,117000.0,34.2931,34.3107,34.2755,34.2931,117000.0
2007-07-24 12:10:00,58.42,58.45,58.34,58.39,49600.0,34.2931,34.3107,34.2462,34.2755,49600.0
2007-07-24 12:15:00,58.39,58.45,58.37,58.4,26300.0,34.2755,34.3107,34.2638,34.2814,26300.0
2007-07-24 12:20:00,58.41,58.5,58.41,58.48,49400.0,34.2872,34.3401,34.2872,34.3283,49400.0
2007-07-24 12:25:00,58.49,58.54,58.43,58.52,119500.0,34.3342,34.3636,34.299,34.3518,119500.0
2007-07-24 12:30:00,58.53,58.79,58.52,58.79,256600.0,34.3577,34.5103,34.3518,34.5103,256600.0
2007-07-24 12:35:00,58.79,58.9,58.73,58.75,132400.0,34.5103,34.5749,34.4751,34.4868,132400.0
2007-07-24 12:40:00,58.75,58.81,58.68,58.81,40600.0,34.4868,34.5221,34.4457,34.5221,40600.0
2007-07-24 12:45:00,58.8,58.82,58.7,58.75,54200.0,34.5162,34.5279,34.4575,34.4868,54200.0
2007-07-24 12:50:00,58.75,58.77,58.71,58.75,37100.0,34.4868,34.4986,34.4634,34.4868,37100.0
2007-07-24 12:55:00,58.75,58.77,58.47,58.5,91200.0,34.4868,34.4986,34.3225,34.3401,91200.0
2007-07-24 13:00:00,58.49,58.54,58.46,58.47,66300.0,34.3342,34.3636,34.3166,34.3225,66300.0
2007-07-24 13:05:00,58.47,58.49,58.36,58.42,73800.0,34.3225,34.3342,34.2579,34.2931,73800.0
2007-07-24 13:10:00,58.41,58.42,58.33,58.34,70400.0,34.2872,34.2931,34.2403,34.2462,70400.0
2007-07-24 13:15:00,58.33,58.33,58.25,58.31,55500.0,34.2403,34.2403,34.1933,34.2285,55500.0
2007-07-24 13:20:00,58.32,58.32,58.27,58.29,24100.0,34.2344,34.2344,34.2051,34.2168,24100.0
2007-07-24 13:25:00,58.31,58.39,58.31,58.37,30600.0,34.2285,34.2755,34.2285,34.2638,30600.0
2007-07-24 13:30:00,58.38,58.5,58.35,58.5,49200.0,34.2696,34.3401,34.252,34.3401,49200.0
2007-07-24 13:35:00,58.5,58.54,58.46,58.53,56500.0,34.3401,34.3636,34.3166,34.3577,56500.0
2007-07-24 13:40:00,58.53,58.6,58.51,58.55,43200.0,34.3577,34.3988,34.3459,34.3694,43200.0
2007-07-24 13:45:00,58.54,58.6,58.5,58.55,41600.0,34.3636,34.3988,34.3401,34.3694,41600.0
2007-07-24 13:50:00,58.56,58.56,58.5,58.54,104500.0,34.3753,34.3753,34.3401,34.3636,104500.0
2007-07-24 13:55:00,58.55,58.58,58.53,58.53,44500.0,34.3694,34.387,34.3577,34.3577,44500.0
2007-07-24 14:00:00,58.54,58.55,58.35,58.53,68600.0,34.3636,34.3694,34.252,34.3577,68600.0
2007-07-24 14:05:00,58.54,58.59,58.41,58.42,105600.0,34.3636,34.3929,34.2872,34.2931,105600.0
2007-07-24 14:10:00,58.42,58.52,58.42,58.43,47000.0,34.2931,34.3518,34.2931,34.299,47000.0
2007-07-24 14:15:00,58.42,58.42,58.27,58.28,64600.0,34.2931,34.2931,34.2051,34.2109,64600.0
2007-07-24 14:20:00,58.28,58.4,58.26,58.37,39800.0,34.2109,34.2814,34.1992,34.2638,39800.0
2007-07-24 14:25:00,58.35,58.36,58.25,58.28,76100.0,34.252,34.2579,34.1933,34.2109,76100.0
2007-07-24 14:30:00,58.28,58.3,58.17,58.2,117400.0,34.2109,34.2227,34.1464,34.164,117400.0
2007-07-24 14:35:00,58.2,58.28,58.12,58.12,82100.0,34.164,34.2109,34.117,34.117,82100.0
2007-07-24 14:40:00,58.11,58.11,58.01,58.03,76700.0,34.1111,34.1111,34.0524,34.0642,76700.0
2007-07-24 14:45:00,58.03,58.13,58.01,58.12,90800.0,34.0642,34.1229,34.0524,34.117,90800.0
2007-07-24 14:50:00,58.12,58.12,58.03,58.05,25400.0,34.117,34.117,34.0642,34.0759,25400.0
2007-07-24 14:55:00,58.06,58.06,57.91,57.97,89700.0,34.0818,34.0818,33.9937,34.029,89700.0
2007-07-24 15:00:00,57.97,57.98,57.89,57.9,135800.0,34.029,34.0348,33.982,33.9879,135800.0
2007-07-24 15:05:00,57.9,57.96,57.55,57.76,177500.0,33.9879,34.0231,33.7824,33.9057,177500.0
2007-07-24 15:10:00,57.76,57.92,57.71,57.77,151600.0,33.9057,33.9996,33.8763,33.9116,151600.0
2007-07-24 15:15:00,57.77,57.78,57.62,57.69,211200.0,33.9116,33.9174,33.8235,33.8646,211200.0
2007-07-24 15:20:00,57.69,57.72,57.52,57.54,113400.0,33.8646,33.8822,33.7648,33.7765,113400.0
2007-07-24 15:25:00,57.54,57.59,57.41,57.54,156400.0,33.7765,33.8059,33.7002,33.7765,156400.0
2007-07-24 15:30:00,57.54,57.67,57.48,57.57,144000.0,33.7765,33.8529,33.7413,33.7942,144000.0
2007-07-24 15:35:00,57.57,57.58,57.15,57.35,357800.0,33.7942,33.8,33.5476,33.665,357800.0
2007-07-24 15:40:00,57.35,57.45,57.17,57.24,247900.0,33.665,33.7237,33.5594,33.6004,247900.0
2007-07-24 15:45:00,57.24,57.47,57.21,57.41,152600.0,33.6004,33.7355,33.5828,33.7002,152600.0
2007-07-24 15:50:00,57.4,57.41,57.28,57.3,188000.0,33.6944,33.7002,33.6239,33.6357,188000.0
2007-07-24 15:55:00,57.31,57.31,57.17,57.23,246500.0,33.6415,33.6415,33.5594,33.5946,246500.0
2007-07-25 09:30:00,57.0,58.05,57.0,57.95,146100.0,33.4596,34.0759,33.4596,34.0172,146100.0
2007-07-25 09:35:00,57.95,58.03,57.72,57.99,174500.0,34.0172,34.0642,33.8822,34.0407,174500.0
2007-07-25 09:40:00,57.99,57.99,57.75,57.86,125900.0,34.0407,34.0407,33.8998,33.9644,125900.0
2007-07-25 09:45:00,57.87,58.08,57.82,58.05,167700.0,33.9703,34.0935,33.9409,34.0759,167700.0
2007-07-25 09:50:00,58.03,58.2,58.0,58.13,127900.0,34.0642,34.164,34.0466,34.1229,127900.0
2007-07-25 09:55:00,58.12,58.13,58.0,58.04,84100.0,34.117,34.1229,34.0466,34.0701,84100.0
2007-07-25 10:00:00,58.04,58.11,57.94,58.03,164300.0,34.0701,34.1111,34.0114,34.0642,164300.0
2007-07-25 10:05:00,58.04,58.17,57.99,58.02,146200.0,34.0701,34.1464,34.0407,34.0583,146200.0
2007-07-25 10:10:00,58.02,58.12,58.0,58.08,90700.0,34.0583,34.117,34.0466,34.0935,90700.0
2007-07-25 10:15:00,58.07,58.1,58.0,58.09,116700.0,34.0877,34.1053,34.0466,34.0994,116700.0
2007-07-25 10:20:00,58.1,58.15,58.05,58.05,101000.0,34.1053,34.1346,34.0759,34.0759,101000.0
2007-07-25 10:25:00,58.05,58.21,58.03,58.19,49300.0,34.0759,34.1698,34.0642,34.1581,49300.0
2007-07-25 10:30:00,58.19,58.25,58.05,58.24,157200.0,34.1581,34.1933,34.0759,34.1875,157200.0
2007-07-25 10:35:00,58.22,58.24,58.15,58.21,52000.0,34.1757,34.1875,34.1346,34.1698,52000.0
2007-07-25 10:40:00,58.21,58.25,58.05,58.06,72300.0,34.1698,34.1933,34.0759,34.0818,72300.0
2007-07-25 10:45:00,58.06,58.14,57.88,58.05,233200.0,34.0818,34.1288,33.9761,34.0759,233200.0
2007-07-25 10:50:00,58.03,58.21,58.01,58.21,66300.0,34.0642,34.1698,34.0524,34.1698,66300.0
2007-07-25 10:55:00,58.21,58.43,58.13,58.37,155700.0,34.1698,34.299,34.1229,34.2638,155700.0
2007-07-25 11:00:00,58.34,58.48,58.34,58.47,81000.0,34.2462,34.3283,34.2462,34.3225,81000.0
2007-07-25 11:05:00,58.48,58.49,58.17,58.21,55000.0,34.3283,34.3342,34.1464,34.1698,55000.0
2007-07-25 11:10:00,58.22,58.33,58.19,58.21,48900.0,34.1757,34.2403,34.1581,34.1698,48900.0
2007-07-25 11:15:00,58.18,58.21,58.04,58.14,56600.0,34.1522,34.1698,34.0701,34.1288,56600.0
2007-07-25 11:20:00,58.14,58.35,58.11,58.34,51600.0,34.1288,34.252,34.1111,34.2462,51600.0
2007-07-25 11:25:00,58.34,58.49,58.34,58.44,77100.0,34.2462,34.3342,34.2462,34.3049,77100.0
2007-07-25 11:30:00,58.45,58.5,58.33,58.33,49000.0,34.3107,34.3401,34.2403,34.2403,49000.0
2007-07-25 11:35:00,58.34,58.4,58.25,58.35,41300.0,34.2462,34.2814,34.1933,34.252,41300.0
2007-07-25 11:40:00,58.36,58.43,58.31,58.42,30600.0,34.2579,34.299,34.2285,34.2931,30600.0
2007-07-25 11:45:00,58.42,58.46,58.4,58.42,20100.0,34.2931,34.3166,34.2814,34.2931,20100.0
2007-07-25 11:50:00,58.44,58.49,58.4,58.49,47600.0,34.3049,34.3342,34.2814,34.3342,47600.0
2007-07-25 11:55:00,58.48,58.49,58.45,58.48,57700.0,34.3283,34.3342,34.3107,34.3283,57700.0
2007-07-25 12:00:00,58.49,58.51,58.47,58.5,52000.0,34.3342,34.3459,34.3225,34.3401,52000.0
2007-07-25 12:05:00,58.5,58.58,58.47,58.58,92100.0,34.3401,34.387,34.3225,34.387,92100.0
2007-07-25 12:10:00,58.59,58.7,58.55,58.66,70300.0,34.3929,34.4575,34.3694,34.434,70300.0
2007-07-25 12:15:00,58.66,58.67,58.6,58.65,53600.0,34.434,34.4399,34.3988,34.4281,53600.0
2007-07-25 12:20:00,58.65,58.67,58.59,58.64,62500.0,34.4281,34.4399,34.3929,34.4223,62500.0
2007-07-25 12:25:00,58.65,58.74,58.62,58.69,214900.0,34.4281,34.481,34.4105,34.4516,214900.0
2007-07-25 12:30:00,58.68,58.71,58.66,58.67,29500.0,34.4457,34.4634,34.434,34.4399,29500.0
2007-07-25 12:35:00,58.66,58.69,58.6,58.68,65900.0,34.434,34.4516,34.3988,34.4457,65900.0
2007-07-25 12:40:00,58.66,58.72,58.65,58.68,62200.0,34.434,34.4692,34.4281,34.4457,62200.0
2007-07-25 12:45:00,58.68,58.68,58.63,58.66,48100.0,34.4457,34.4457,34.4164,34.434,48100.0
2007-07-25 12:50:00,58.67,58.67,58.47,58.6,73900.0,34.4399,34.4399,34.3225,34.3988,73900.0
2007-07-25 12:55:00,58.59,58.66,58.52,58.58,68400.0,34.3929,34.434,34.3518,34.387,68400.0
2007-07-25 13:00:00,58.58,58.69,58.55,58.67,81700.0,34.387,34.4516,34.3694,34.4399,81700.0
2007-07-25 13:05:00,58.66,58.69,58.61,58.63,76100.0,34.434,34.4516,34.4046,34.4164,76100.0
2007-07-25 13:10:00,58.62,58.65,58.37,58.45,100400.0,34.4105,34.4281,34.2638,34.3107,100400.0
2007-07-25 13:15:00,58.46,58.59,58.46,58.54,59700.0,34.3166,34.3929,34.3166,34.3636,59700.0
2007-07-25 13:20:00,58.54,58.59,58.42,58.43,27400.0,34.3636,34.3929,34.2931,34.299,27400.0
2007-07-25 13:25:00,58.43,58.52,58.39,58.39,37500.0,34.299,34.3518,34.2755,34.2755,37500.0
2007-07-25 13:30:00,58.39,58.39,58.05,58.33,107300.0,34.2755,34.2755,34.0759,34.2403,107300.0
2007-07-25 13:35:00,58.33,58.35,58.27,58.33,45200.0,34.2403,34.252,34.2051,34.2403,45200.0
2007-07-25 13:40:00,58.34,58.46,58.33,58.4,55900.0,34.2462,34.3166,34.2403,34.2814,55900.0
2007-07-25 13:45:00,58.4,58.41,58.26,58.3,72800.0,34.2814,34.2872,34.1992,34.2227,72800.0
2007-07-25 13:50:00,58.3,58.32,58.2,58.28,55300.0,34.2227,34.2344,34.164,34.2109,55300.0
2007-07-25 13:55:00,58.28,58.38,58.24,58.3,56600.0,34.2109,34.2696,34.1875,34.2227,56600.0
2007-07-25 14:00:00,58.3,58.42,58.16,58.18,85700.0,34.2227,34.2931,34.1405,34.1522,85700.0
2007-07-25 14:05:00,58.16,58.33,58.1,58.3,58700.0,34.1405,34.2403,34.1053,34.2227,58700.0
2007-07-25 14:10:00,58.32,58.37,58.27,58.35,56000.0,34.2344,34.2638,34.2051,34.252,56000.0
2007-07-25 14:15:00,58.35,58.4,58.25,58.26,69300.0,34.252,34.2814,34.1933,34.1992,69300.0
2007-07-25 14:20:00,58.26,58.43,58.25,58.4,99900.0,34.1992,34.299,34.1933,34.2814,99900.0
2007-07-25 14:25:00,58.4,58.41,58.28,58.35,79400.0,34.2814,34.2872,34.2109,34.252,79400.0
2007-07-25 14:30:00,58.35,58.36,58.25,58.27,59300.0,34.252,34.2579,34.1933,34.2051,59300.0
2007-07-25 14:35:00,58.27,58.27,58.03,58.05,169900.0,34.2051,34.2051,34.0642,34.0759,169900.0
2007-07-25 14:40:00,58.06,58.14,58.05,58.1,99600.0,34.0818,34.1288,34.0759,34.1053,99600.0
2007-07-25 14:45:00,58.1,58.21,58.06,58.2,167900.0,34.1053,34.1698,34.0818,34.164,167900.0
2007-07-25 14:50:00,58.19,58.2,58.05,58.08,83300.0,34.1581,34.164,34.0759,34.0935,83300.0
2007-07-25 14:55:00,58.09,58.22,58.05,58.12,56400.0,34.0994,34.1757,34.0759,34.117,56400.0
2007-07-25 15:00:00,58.12,58.54,58.11,58.35,106600.0,34.117,34.3636,34.1111,34.252,106600.0
2007-07-25 15:05:00,58.35,58.41,58.28,58.41,67300.0,34.252,34.2872,34.2109,34.2872,67300.0
2007-07-25 15:10:00,58.41,58.5,58.41,58.47,79100.0,34.2872,34.3401,34.2872,34.3225,79100.0
2007-07-25 15:15:00,58.47,58.49,58.39,58.4,67300.0,34.3225,34.3342,34.2755,34.2814,67300.0
2007-07-25 15:20:00,58.4,58.54,58.39,58.54,57100.0,34.2814,34.3636,34.2755,34.3636,57100.0
2007-07-25 15:25:00,58.53,58.53,58.42,58.42,72500.0,34.3577,34.3577,34.2931,34.2931,72500.0
2007-07-25 15:30:00,58.42,58.48,58.38,58.44,137100.0,34.2931,34.3283,34.2696,34.3049,137100.0
2007-07-25 15:35:00,58.44,58.51,58.35,58.41,152900.0,34.3049,34.3459,34.252,34.2872,152900.0
2007-07-25 15:40:00,58.42,58.56,58.36,58.52,146200.0,34.2931,34.3753,34.2579,34.3518,146200.0
2007-07-25 15:45:00,58.53,58.63,58.49,58.6,143800.0,34.3577,34.4164,34.3342,34.3988,143800.0
2007-07-25 15:50:00,58.6,58.62,58.52,58.52,175200.0,34.3988,34.4105,34.3518,34.3518,175200.0
2007-07-25 15:55:00,58.53,58.53,58.35,58.44,286200.0,34.3577,34.3577,34.252,34.3049,286200.0
2007-07-26 09:30:00,57.9,58.19,57.9,57.92,150500.0,33.9879,34.1581,33.9879,33.9996,150500.0
2007-07-26 09:35:00,57.91,57.92,57.59,57.65,211900.0,33.9937,33.9996,33.8059,33.8411,211900.0
2007-07-26 09:40:00,57.64,57.74,57.38,57.47,213600.0,33.8352,33.894,33.6826,33.7355,213600.0
2007-07-26 09:45:00,57.43,57.78,57.38,57.62,122700.0,33.712,33.9174,33.6826,33.8235,122700.0
2007-07-26 09:50:00,57.63,57.89,57.59,57.8,102600.0,33.8294,33.982,33.8059,33.9292,102600.0
2007-07-26 09:55:00,57.8,57.82,57.74,57.82,90500.0,33.9292,33.9409,33.894,33.9409,90500.0
2007-07-26 10:00:00,57.78,57.86,57.73,57.78,90200.0,33.9174,33.9644,33.8881,33.9174,90200.0
2007-07-26 10:05:00,57.8,57.86,57.76,57.86,58200.0,33.9292,33.9644,33.9057,33.9644,58200.0
2007-07-26 10:10:00,57.86,58.0,57.84,57.94,67300.0,33.9644,34.0466,33.9527,34.0114,67300.0
2007-07-26 10:15:00,57.94,57.94,57.47,57.58,185800.0,34.0114,34.0114,33.7355,33.8,185800.0
2007-07-26 10:20:00,57.58,57.72,57.55,57.7,89100.0,33.8,33.8822,33.7824,33.8705,89100.0
2007-07-26 10:25:00,57.7,57.71,57.57,57.66,96500.0,33.8705,33.8763,33.7942,33.847,96500.0
2007-07-26 10:30:00,57.65,57.7,57.6,57.6,91300.0,33.8411,33.8705,33.8118,33.8118,91300.0
2007-07-26 10:35:00,57.64,57.66,57.55,57.59,55800.0,33.8352,33.847,33.7824,33.8059,55800.0
2007-07-26 10:40:00,57.58,57.59,57.39,57.4,95600.0,33.8,33.8059,33.6885,33.6944,95600.0
2007-07-26 10:45:00,57.39,57.51,57.35,57.45,96000.0,33.6885,33.7589,33.665,33.7237,96000.0
2007-07-26 10:50:00,57.45,57.47,57.36,57.36,86200.0,33.7237,33.7355,33.6709,33.6709,86200.0
2007-07-26 10:55:00,57.37,57.46,57.36,57.4,59500.0,33.6768,33.7296,33.6709,33.6944,59500.0
2007-07-26 11:00:00,57.4,57.41,57.24,57.29,65200.0,33.6944,33.7002,33.6004,33.6298,65200.0
2007-07-26 11:05:00,57.3,57.32,57.2,57.28,77500.0,33.6357,33.6474,33.577,33.6239,77500.0
2007-07-26 11:10:00,57.28,57.41,57.28,57.38,62200.0,33.6239,33.7002,33.6239,33.6826,62200.0
2007-07-26 11:15:00,57.38,57.38,57.2,57.34,60100.0,33.6826,33.6826,33.577,33.6591,60100.0
2007-07-26 11:20:00,57.35,57.37,57.27,57.28,69400.0,33.665,33.6768,33.6181,33.6239,69400.0
2007-07-26 11:25:00,57.27,57.38,57.26,57.37,52700.0,33.6181,33.6826,33.6122,33.6768,52700.0
2007-07-26 11:30:00,57.38,57.4,57.16,57.26,76500.0,33.6826,33.6944,33.5535,33.6122,76500.0
2007-07-26 11:35:00,57.26,57.39,57.25,57.33,48100.0,33.6122,33.6885,33.6063,33.6533,48100.0
2007-07-26 11:40:00,57.32,57.38,57.3,57.37,60800.0,33.6474,33.6826,33.6357,33.6768,60800.0
2007-07-26 11:45:00,57.36,57.37,57.22,57.22,33300.0,33.6709,33.6768,33.5887,33.5887,33300.0
2007-07-26 11:50:00,57.23,57.39,57.23,57.37,67000.0,33.5946,33.6885,33.5946,33.6768,67000.0
2007-07-26 11:55:00,57.37,57.56,57.37,57.5,138400.0,33.6768,33.7883,33.6768,33.7531,138400.0
2007-07-26 12:00:00,57.5,57.6,57.42,57.43,48600.0,33.7531,33.8118,33.7061,33.712,48600.0
2007-07-26 12:05:00,57.43,57.43,57.25,57.32,40100.0,33.712,33.712,33.6063,33.6474,40100.0
2007-07-26 12:10:00,57.33,57.4,57.16,57.18,47400.0,33.6533,33.6944,33.5535,33.5652,47400.0
2007-07-26 12:15:00,57.19,57.25,57.13,57.24,50100.0,33.5711,33.6063,33.5359,33.6004,50100.0
2007-07-26 12:20:00,57.24,57.32,57.13,57.2,47500.0,33.6004,33.6474,33.5359,33.577,47500.0
2007-07-26 12:25:00,57.16,57.3,57.16,57.23,33800.0,33.5535,33.6357,33.5535,33.5946,33800.0
2007-07-26 12:30:00,57.23,57.23,57.1,57.11,47500.0,33.5946,33.5946,33.5183,33.5241,47500.0
2007-07-26 12:35:00,57.11,57.17,57.04,57.17,56700.0,33.5241,33.5594,33.483,33.5594,56700.0
2007-07-26 12:40:00,57.17,57.21,57.04,57.05,20700.0,33.5594,33.5828,33.483,33.4889,20700.0
2007-07-26 12:45:00,57.05,57.18,57.05,57.17,44900.0,33.4889,33.5652,33.4889,33.5594,44900.0
2007-07-26 12:50:00,57.18,57.36,57.18,57.27,45400.0,33.5652,33.6709,33.5652,33.6181,45400.0
2007-07-26 12:55:00,57.28,57.59,57.27,57.35,54100.0,33.6239,33.8059,33.6181,33.665,54100.0
2007-07-26 13:00:00,57.35,57.36,57.27,57.3,29000.0,33.665,33.6709,33.6181,33.6357,29000.0
2007-07-26 13:05:00,57.28,57.41,57.28,57.29,76400.0,33.6239,33.7002,33.6239,33.6298,76400.0
2007-07-26 13:10:00,57.28,57.44,57.27,57.41,81400.0,33.6239,33.7178,33.6181,33.7002,81400.0
2007-07-26 13:15:00,57.42,57.47,57.33,57.36,30000.0,33.7061,33.7355,33.6533,33.6709,30000.0
2007-07-26 13:20:00,57.36,57.41,57.24,57.26,77000.0,33.6709,33.7002,33.6004,33.6122,77000.0
2007-07-26 13:25:00,57.24,57.3,57.22,57.29,66100.0,33.6004,33.6357,33.5887,33.6298,66100.0
2007-07-26 13:30:00,57.29,57.35,57.26,57.28,71200.0,33.6298,33.665,33.6122,33.6239,71200.0
2007-07-26 13:35:00,57.28,57.3,57.11,57.11,49800.0,33.6239,33.6357,33.5241,33.5241,49800.0
2007-07-26 13:40:00,57.12,57.2,57.04,57.16,78900.0,33.53,33.577,33.483,33.5535,78900.0
2007-07-26 13:45:00,57.15,57.17,57.0,57.0,187300.0,33.5476,33.5594,33.4596,33.4596,187300.0
2007-07-26 13:50:00,56.99,57.13,56.84,56.93,156900.0,33.4537,33.5359,33.3656,33.4185,156900.0
2007-07-26 13:55:00,56.92,56.98,56.79,56.88,76900.0,33.4126,33.4478,33.3363,33.3891,76900.0
2007-07-26 14:00:00,56.87,56.96,56.84,56.91,61300.0,33.3833,33.4361,33.3656,33.4067,61300.0
2007-07-26 14:05:00,56.92,56.92,56.75,56.85,114100.0,33.4126,33.4126,33.3128,33.3715,114100.0
2007-07-26 14:10:00,56.85,56.87,56.71,56.78,82200.0,33.3715,33.3833,33.2893,33.3304,82200.0
2007-07-26 14:15:00,56.79,57.08,56.7,56.9,322600.0,33.3363,33.5065,33.2835,33.4009,322600.0
2007-07-26 14:20:00,56.93,56.96,56.52,56.55,102000.0,33.4185,33.4361,33.1778,33.1954,102000.0
2007-07-26 14:25:00,56.57,56.72,56.52,56.68,69300.0,33.2071,33.2952,33.1778,33.2717,69300.0
2007-07-26 14:30:00,56.7,56.88,56.69,56.82,64700.0,33.2835,33.3891,33.2776,33.3539,64700.0
2007-07-26 14:35:00,56.82,56.83,56.61,56.7,68100.0,33.3539,33.3598,33.2306,33.2835,68100.0
2007-07-26 14:40:00,56.71,56.96,56.69,56.89,90500.0,33.2893,33.4361,33.2776,33.395,90500.0
2007-07-26 14:45:00,56.88,56.9,56.56,56.59,84300.0,33.3891,33.4009,33.2013,33.2189,84300.0
2007-07-26 14:50:00,56.58,56.72,56.56,56.69,109500.0,33.213,33.2952,33.2013,33.2776,109500.0
2007-07-26 14:55:00,56.7,56.98,56.65,56.68,108500.0,33.2835,33.4478,33.2541,33.2717,108500.0
2007-07-26 15:00:00,56.7,56.89,56.69,56.74,67500.0,33.2835,33.395,33.2776,33.3069,67500.0
2007-07-26 15:05:00,56.73,56.94,56.73,56.83,143900.0,33.3011,33.4243,33.3011,33.3598,143900.0
2007-07-26 15:10:00,56.83,56.91,56.69,56.8,80200.0,33.3598,33.4067,33.2776,33.3422,80200.0
2007-07-26 15:15:00,56.8,56.99,56.79,56.94,113200.0,33.3422,33.4537,33.3363,33.4243,113200.0
2007-07-26 15:20:00,56.94,57.04,56.85,56.99,118200.0,33.4243,33.483,33.3715,33.4537,118200.0
2007-07-26 15:25:00,56.98,57.0,56.74,56.74,149100.0,33.4478,33.4596,33.3069,33.3069,149100.0
2007-07-26 15:30:00,56.74,56.8,56.64,56.64,103000.0,33.3069,33.3422,33.2482,33.2482,103000.0
2007-07-26 15:35:00,56.64,56.64,56.46,56.51,162000.0,33.2482,33.2482,33.1426,33.1719,162000.0
2007-07-26 15:40:00,56.53,56.57,56.44,56.53,300200.0,33.1837,33.2071,33.1308,33.1837,300200.0
2007-07-26 15:45:00,56.53,56.68,56.52,56.68,203700.0,33.1837,33.2717,33.1778,33.2717,203700.0
2007-07-26 15:50:00,56.68,56.9,56.63,56.88,208900.0,33.2717,33.4009,33.2424,33.3891,208900.0
2007-07-26 15:55:00,56.89,56.94,56.73,56.8,410600.0,33.395,33.4243,33.3011,33.3422,410600.0
2007-07-27 09:30:00,56.49,56.56,56.05,56.24,192200.0,33.1602,33.2013,32.9019,33.0134,192200.0
2007-07-27 09:35:00,56.24,56.6,55.87,55.91,116500.0,33.0134,33.2248,32.7962,32.8197,116500.0
2007-07-27 09:40:00,55.91,56.23,55.84,56.01,111900.0,32.8197,33.0076,32.7786,32.8784,111900.0
2007-07-27 09:45:00,56.02,56.6,55.84,56.2,138700.0,32.8843,33.2248,32.7786,32.99,138700.0
2007-07-27 09:50:00,56.19,56.39,56.06,56.39,89300.0,32.9841,33.1015,32.9078,33.1015,89300.0
2007-07-27 09:55:00,56.22,56.41,56.21,56.41,50000.0,33.0017,33.1132,32.9958,33.1132,50000.0
2007-07-27 10:00:00,56.36,56.41,56.23,56.41,102400.0,33.0839,33.1132,33.0076,33.1132,102400.0
2007-07-27 10:05:00,56.41,56.48,56.32,56.32,54300.0,33.1132,33.1543,33.0604,33.0604,54300.0
2007-07-27 10:10:00,56.32,56.52,56.32,56.41,59700.0,33.0604,33.1778,33.0604,33.1132,59700.0
2007-07-27 10:15:00,56.41,56.5,56.34,56.46,71300.0,33.1132,33.1661,33.0721,33.1426,71300.0
2007-07-27 10:20:00,56.46,56.49,56.38,56.42,65100.0,33.1426,33.1602,33.0956,33.1191,65100.0
2007-07-27 10:25:00,56.42,56.44,56.38,56.41,50400.0,33.1191,33.1308,33.0956,33.1132,50400.0
2007-07-27 10:30:00,56.43,56.46,56.36,56.41,89600.0,33.125,33.1426,33.0839,33.1132,89600.0
2007-07-27 10:35:00,56.41,56.45,56.26,56.26,43800.0,33.1132,33.1367,33.0252,33.0252,43800.0
2007-07-27 10:40:00,56.29,56.39,56.27,56.36,18900.0,33.0428,33.1015,33.031,33.0839,18900.0
2007-07-27 10:45:00,56.36,56.36,56.29,56.33,41300.0,33.0839,33.0839,33.0428,33.0663,41300.0
2007-07-27 10:50:00,56.34,56.36,56.01,56.11,79700.0,33.0721,33.0839,32.8784,32.9371,79700.0
2007-07-27 10:55:00,56.12,56.17,56.05,56.17,25600.0,32.943,32.9723,32.9019,32.9723,25600.0
2007-07-27 11:00:00,56.17,56.29,56.14,56.27,61700.0,32.9723,33.0428,32.9547,33.031,61700.0
2007-07-27 11:05:00,56.27,56.33,56.18,56.26,55600.0,33.031,33.0663,32.9782,33.0252,55600.0
2007-07-27 11:10:00,56.27,56.34,56.1,56.28,74600.0,33.031,33.0721,32.9313,33.0369,74600.0
2007-07-27 11:15:00,56.26,56.26,56.13,56.17,24500.0,33.0252,33.0252,32.9489,32.9723,24500.0
2007-07-27 11:20:00,56.18,56.22,56.05,56.06,36800.0,32.9782,33.0017,32.9019,32.9078,36800.0
2007-07-27 11:25:00,56.06,56.15,56.03,56.14,70100.0,32.9078,32.9606,32.8902,32.9547,70100.0
2007-07-27 11:30:00,56.13,56.2,56.08,56.17,53400.0,32.9489,32.99,32.9195,32.9723,53400.0
2007-07-27 11:35:00,56.17,56.17,55.97,56.07,81100.0,32.9723,32.9723,32.8549,32.9136,81100.0
2007-07-27 11:40:00,56.03,56.15,55.97,56.0,43800.0,32.8902,32.9606,32.8549,32.8726,43800.0
2007-07-27 11:45:00,56.0,56.0,55.87,55.89,33700.0,32.8726,32.8726,32.7962,32.808,33700.0
2007-07-27 11:50:00,55.89,55.89,55.78,55.83,63800.0,32.808,32.808,32.7434,32.7728,63800.0
2007-07-27 11:55:00,55.82,55.88,55.73,55.74,68100.0,32.7669,32.8021,32.7141,32.7199,68100.0
2007-07-27 12:00:00,55.74,55.88,55.73,55.73,36000.0,32.7199,32.8021,32.7141,32.7141,36000.0
2007-07-27 12:05:00,55.74,55.75,55.57,55.57,90700.0,32.7199,32.7258,32.6201,32.6201,90700.0
2007-07-27 12:10:00,55.57,55.6,55.48,55.53,61100.0,32.6201,32.6377,32.5673,32.5967,61100.0
2007-07-27 12:15:00,55.54,55.63,55.4,55.62,219800.0,32.6025,32.6554,32.5203,32.6495,219800.0
2007-07-27 12:20:00,55.61,55.71,55.42,55.58,57200.0,32.6436,32.7023,32.5321,32.626,57200.0
2007-07-27 12:25:00,55.59,55.59,55.45,55.52,39700.0,32.6319,32.6319,32.5497,32.5908,39700.0
2007-07-27 12:30:00,55.51,55.55,55.36,55.39,51200.0,32.5849,32.6084,32.4969,32.5145,51200.0
2007-07-27 12:35:00,55.39,55.5,55.36,55.45,42400.0,32.5145,32.579,32.4969,32.5497,42400.0
2007-07-27 12:40:00,55.45,55.62,55.44,55.57,53400.0,32.5497,32.6495,32.5438,32.6201,53400.0
2007-07-27 12:45:00,55.57,55.58,55.49,55.54,30900.0,32.6201,32.626,32.5732,32.6025,30900.0
2007-07-27 12:50:00,55.53,55.57,55.39,55.4,53300.0,32.5967,32.6201,32.5145,32.5203,53300.0
2007-07-27 12:55:00,55.39,55.44,55.33,55.41,49600.0,32.5145,32.5438,32.4793,32.5262,49600.0
2007-07-27 13:00:00,55.4,55.47,55.31,55.47,37800.0,32.5203,32.5614,32.4675,32.5614,37800.0
2007-07-27 13:05:00,55.48,55.59,55.44,55.48,90500.0,32.5673,32.6319,32.5438,32.5673,90500.0
2007-07-27 13:10:00,55.46,55.46,55.36,55.44,39300.0,32.5556,32.5556,32.4969,32.5438,39300.0
2007-07-27 13:15:00,55.43,55.65,55.43,55.63,41000.0,32.538,32.6671,32.538,32.6554,41000.0
2007-07-27 13:20:00,55.63,55.63,55.51,55.57,25400.0,32.6554,32.6554,32.5849,32.6201,25400.0
2007-07-27 13:25:00,55.55,55.58,55.5,55.54,24900.0,32.6084,32.626,32.579,32.6025,24900.0
2007-07-27 13:30:00,55.53,55.57,55.48,55.55,73000.0,32.5967,32.6201,32.5673,32.6084,73000.0
2007-07-27 13:35:00,55.57,55.65,55.49,55.52,82800.0,32.6201,32.6671,32.5732,32.5908,82800.0
2007-07-27 13:40:00,55.53,55.68,55.53,55.67,33100.0,32.5967,32.6847,32.5967,32.6788,33100.0
2007-07-27 13:45:00,55.67,55.75,55.62,55.7,37900.0,32.6788,32.7258,32.6495,32.6965,37900.0
2007-07-27 13:50:00,55.72,55.77,55.59,55.65,59200.0,32.7082,32.7375,32.6319,32.6671,59200.0
2007-07-27 13:55:00,55.65,55.74,55.59,55.66,86000.0,32.6671,32.7199,32.6319,32.673,86000.0
2007-07-27 14:00:00,55.66,55.76,55.5,55.71,137700.0,32.673,32.7317,32.579,32.7023,137700.0
2007-07-27 14:05:00,55.72,55.78,55.5,55.59,91200.0,32.7082,32.7434,32.579,32.6319,91200.0
2007-07-27 14:10:00,55.57,55.66,55.45,55.55,45300.0,32.6201,32.673,32.5497,32.6084,45300.0
2007-07-27 14:15:00,55.56,55.61,55.48,55.58,52400.0,32.6143,32.6436,32.5673,32.626,52400.0
2007-07-27 14:20:00,55.59,55.61,55.5,55.55,31900.0,32.6319,32.6436,32.579,32.6084,31900.0
2007-07-27 14:25:00,55.57,55.58,55.38,55.5,94500.0,32.6201,32.626,32.5086,32.579,94500.0
2007-07-27 14:30:00,55.5,55.56,55.41,55.53,71100.0,32.579,32.6143,32.5262,32.5967,71100.0
2007-07-27 14:35:00,55.52,55.67,55.51,55.64,65400.0,32.5908,32.6788,32.5849,32.6612,65400.0
2007-07-27 14:40:00,55.64,55.83,55.62,55.73,55000.0,32.6612,32.7728,32.6495,32.7141,55000.0
2007-07-27 14:45:00,55.74,55.82,55.68,55.7,64700.0,32.7199,32.7669,32.6847,32.6965,64700.0
2007-07-27 14:50:00,55.7,55.93,55.7,55.82,89400.0,32.6965,32.8315,32.6965,32.7669,89400.0
2007-07-27 14:55:00,55.84,55.88,55.69,55.72,39200.0,32.7786,32.8021,32.6906,32.7082,39200.0
2007-07-27 15:00:00,55.69,55.72,55.58,55.62,54000.0,32.6906,32.7082,32.626,32.6495,54000.0
2007-07-27 15:05:00,55.63,55.71,55.59,55.65,55300.0,32.6554,32.7023,32.6319,32.6671,55300.0
2007-07-27 15:10:00,55.66,55.75,55.61,55.73,46800.0,32.673,32.7258,32.6436,32.7141,46800.0
2007-07-27 15:15:00,55.71,55.72,55.47,55.59,59200.0,32.7023,32.7082,32.5614,32.6319,59200.0
2007-07-27 15:20:00,55.59,55.59,55.45,55.52,56100.0,32.6319,32.6319,32.5497,32.5908,56100.0
2007-07-27 15:25:00,55.54,55.58,55.48,55.5,57700.0,32.6025,32.626,32.5673,32.579,57700.0
2007-07-27 15:30:00,55.51,55.57,55.45,55.54,71800.0,32.5849,32.6201,32.5497,32.6025,71800.0
2007-07-27 15:35:00,55.54,55.54,55.39,55.42,78800.0,32.6025,32.6025,32.5145,32.5321,78800.0
2007-07-27 15:40:00,55.43,55.43,55.25,55.26,136000.0,32.538,32.538,32.4323,32.4382,136000.0
2007-07-27 15:45:00,55.26,55.27,55.13,55.14,202200.0,32.4382,32.444,32.3619,32.3677,202200.0
2007-07-27 15:50:00,55.14,55.25,55.08,55.16,261900.0,32.3677,32.4323,32.3325,32.3795,261900.0
2007-07-27 15:55:00,55.18,55.26,55.01,55.02,385400.0,32.3912,32.4382,32.2914,32.2973,385400.0
2007-07-30 09:30:00,54.94,55.06,54.62,54.84,130300.0,32.2503,32.3208,32.0625,32.1916,130300.0
2007-07-30 09:35:00,54.84,55.01,54.82,54.88,87900.0,32.1916,32.2914,32.1799,32.2151,87900.0
2007-07-30 09:40:00,54.88,54.96,54.58,54.65,122500.0,32.2151,32.2621,32.039,32.0801,122500.0
2007-07-30 09:45:00,54.65,54.78,54.64,54.74,77800.0,32.0801,32.1564,32.0742,32.1329,77800.0
2007-07-30 09:50:00,54.74,54.84,54.67,54.69,98000.0,32.1329,32.1916,32.0918,32.1036,98000.0
2007-07-30 09:55:00,54.69,54.95,54.68,54.81,86900.0,32.1036,32.2562,32.0977,32.174,86900.0
2007-07-30 10:00:00,54.81,54.92,54.8,54.81,54100.0,32.174,32.2386,32.1681,32.174,54100.0
2007-07-30 10:05:00,54.81,54.84,54.67,54.7,104700.0,32.174,32.1916,32.0918,32.1094,104700.0
2007-07-30 10:10:00,54.7,54.8,54.67,54.74,127300.0,32.1094,32.1681,32.0918,32.1329,127300.0
2007-07-30 10:15:00,54.72,54.81,54.69,54.76,172800.0,32.1212,32.174,32.1036,32.1447,172800.0
2007-07-30 10:20:00,54.76,54.87,54.75,54.85,51000.0,32.1447,32.2092,32.1388,32.1975,51000.0
2007-07-30 10:25:00,54.86,54.91,54.8,54.81,76600.0,32.2034,32.2327,32.1681,32.174,76600.0
2007-07-30 10:30:00,54.8,54.87,54.65,54.69,94600.0,32.1681,32.2092,32.0801,32.1036,94600.0
2007-07-30 10:35:00,54.69,54.73,54.56,54.61,145600.0,32.1036,32.1271,32.0273,32.0566,145600.0
2007-07-30 10:40:00,54.61,54.65,54.57,54.65,102200.0,32.0566,32.0801,32.0331,32.0801,102200.0
2007-07-30 10:45:00,54.65,54.68,54.6,54.66,59100.0,32.0801,32.0977,32.0507,32.086,59100.0
2007-07-30 10:50:00,54.66,54.68,54.59,54.66,74000.0,32.086,32.0977,32.0449,32.086,74000.0
2007-07-30 10:55:00,54.67,54.69,54.57,54.57,72600.0,32.0918,32.1036,32.0331,32.0331,72600.0
2007-07-30 11:00:00,54.59,54.73,54.58,54.63,71400.0,32.0449,32.1271,32.039,32.0684,71400.0
2007-07-30 11:05:00,54.63,54.67,54.54,54.64,86500.0,32.0684,32.0918,32.0155,32.0742,86500.0
2007-07-30 11:10:00,54.64,54.65,54.45,54.47,109200.0,32.0742,32.0801,31.9627,31.9744,109200.0
2007-07-30 11:15:00,54.47,54.57,54.46,54.53,46700.0,31.9744,32.0331,31.9686,32.0096,46700.0
2007-07-30 11:20:00,54.54,54.54,54.43,54.45,63900.0,32.0155,32.0155,31.9509,31.9627,63900.0
2007-07-30 11:25:00,54.44,54.49,54.37,54.47,88000.0,31.9568,31.9862,31.9157,31.9744,88000.0
2007-07-30 11:30:00,54.48,54.48,54.38,54.39,37600.0,31.9803,31.9803,31.9216,31.9275,37600.0
2007-07-30 11:35:00,54.4,54.47,54.38,54.41,36400.0,31.9333,31.9744,31.9216,31.9392,36400.0
2007-07-30 11:40:00,54.42,54.42,54.25,54.3,59800.0,31.9451,31.9451,31.8453,31.8746,59800.0
2007-07-30 11:45:00,54.31,54.5,54.29,54.49,59500.0,31.8805,31.992,31.8688,31.9862,59500.0
2007-07-30 11:50:00,54.49,54.49,54.35,54.48,38000.0,31.9862,31.9862,31.904,31.9803,38000.0
2007-07-30 11:55:00,54.48,54.48,54.37,54.39,51600.0,31.9803,31.9803,31.9157,31.9275,51600.0
2007-07-30 12:00:00,54.37,54.46,54.34,54.41,44400.0,31.9157,31.9686,31.8981,31.9392,44400.0
2007-07-30 12:05:00,54.4,54.51,54.4,54.49,67400.0,31.9333,31.9979,31.9333,31.9862,67400.0
2007-07-30 12:10:00,54.5,54.52,54.4,54.41,37100.0,31.992,32.0038,31.9333,31.9392,37100.0
2007-07-30 12:15:00,54.38,54.5,54.37,54.44,29200.0,31.9216,31.992,31.9157,31.9568,29200.0
2007-07-30 12:20:00,54.44,54.52,54.43,54.5,54500.0,31.9568,32.0038,31.9509,31.992,54500.0
2007-07-30 12:25:00,54.5,54.51,54.42,54.49,31900.0,31.992,31.9979,31.9451,31.9862,31900.0
2007-07-30 12:30:00,54.5,54.59,54.46,54.48,43700.0,31.992,32.0449,31.9686,31.9803,43700.0
2007-07-30 12:35:00,54.48,54.58,54.46,54.58,39300.0,31.9803,32.039,31.9686,32.039,39300.0
2007-07-30 12:40:00,54.59,54.66,54.51,54.51,54600.0,32.0449,32.086,31.9979,31.9979,54600.0
2007-07-30 12:45:00,54.52,54.56,54.5,54.56,41900.0,32.0038,32.0273,31.992,32.0273,41900.0
2007-07-30 12:50:00,54.55,54.67,54.55,54.64,73800.0,32.0214,32.0918,32.0214,32.0742,73800.0
2007-07-30 12:55:00,54.66,54.78,54.58,54.58,81900.0,32.086,32.1564,32.039,32.039,81900.0
2007-07-30 13:00:00,54.59,54.63,54.57,54.63,27100.0,32.0449,32.0684,32.0331,32.0684,27100.0
2007-07-30 13:05:00,54.64,54.7,54.58,54.59,47700.0,32.0742,32.1094,32.039,32.0449,47700.0
2007-07-30 13:10:00,54.59,54.66,54.56,54.58,30200.0,32.0449,32.086,32.0273,32.039,30200.0
2007-07-30 13:15:00,54.58,54.63,54.57,54.58,19800.0,32.039,32.0684,32.0331,32.039,19800.0
2007-07-30 13:20:00,54.57,54.61,54.53,54.54,39400.0,32.0331,32.0566,32.0096,32.0155,39400.0
2007-07-30 13:25:00,54.54,54.6,54.51,54.56,19200.0,32.0155,32.0507,31.9979,32.0273,19200.0
2007-07-30 13:30:00,54.58,54.58,54.51,54.55,22300.0,32.039,32.039,31.9979,32.0214,22300.0
2007-07-30 13:35:00,54.53,54.58,54.49,54.51,26500.0,32.0096,32.039,31.9862,31.9979,26500.0
2007-07-30 13:40:00,54.5,54.65,54.5,54.65,31000.0,31.992,32.0801,31.992,32.0801,31000.0
2007-07-30 13:45:00,54.67,54.77,54.65,54.75,40700.0,32.0918,32.1505,32.0801,32.1388,40700.0
2007-07-30 13:50:00,54.77,54.77,54.69,54.72,25600.0,32.1505,32.1505,32.1036,32.1212,25600.0
2007-07-30 13:55:00,54.71,54.73,54.65,54.7,25500.0,32.1153,32.1271,32.0801,32.1094,25500.0
2007-07-30 14:00:00,54.68,54.74,54.63,54.74,21400.0,32.0977,32.1329,32.0684,32.1329,21400.0
2007-07-30 14:05:00,54.75,54.75,54.61,54.63,39900.0,32.1388,32.1388,32.0566,32.0684,39900.0
2007-07-30 14:10:00,54.62,54.71,54.6,54.67,38500.0,32.0625,32.1153,32.0507,32.0918,38500.0
2007-07-30 14:15:00,54.66,54.68,54.53,54.56,69000.0,32.086,32.0977,32.0096,32.0273,69000.0
2007-07-30 14:20:00,54.56,54.64,54.56,54.62,53200.0,32.0273,32.0742,32.0273,32.0625,53200.0
2007-07-30 14:25:00,54.63,54.67,54.62,54.67,30400.0,32.0684,32.0918,32.0625,32.0918,30400.0
2007-07-30 14:30:00,54.64,54.67,54.64,54.66,52100.0,32.0742,32.0918,32.0742,32.086,52100.0
2007-07-30 14:35:00,54.66,54.67,54.62,54.63,73000.0,32.086,32.0918,32.0625,32.0684,73000.0
2007-07-30 14:40:00,54.63,54.7,54.62,54.66,88300.0,32.0684,32.1094,32.0625,32.086,88300.0
2007-07-30 14:45:00,54.65,54.67,54.59,54.62,101800.0,32.0801,32.0918,32.0449,32.0625,101800.0
2007-07-30 14:50:00,54.61,54.62,54.57,54.62,70700.0,32.0566,32.0625,32.0331,32.0625,70700.0
2007-07-30 14:55:00,54.61,54.64,54.58,54.62,56200.0,32.0566,32.0742,32.039,32.0625,56200.0
2007-07-30 15:00:00,54.62,54.67,54.56,54.65,67600.0,32.0625,32.0918,32.0273,32.0801,67600.0
2007-07-30 15:05:00,54.65,54.72,54.64,54.68,78800.0,32.0801,32.1212,32.0742,32.0977,78800.0
2007-07-30 15:10:00,54.69,54.71,54.64,54.64,55300.0,32.1036,32.1153,32.0742,32.0742,55300.0
2007-07-30 15:15:00,54.64,54.65,54.56,54.6,58700.0,32.0742,32.0801,32.0273,32.0507,58700.0
2007-07-30 15:20:00,54.59,54.73,54.59,54.73,38600.0,32.0449,32.1271,32.0449,32.1271,38600.0
2007-07-30 15:25:00,54.73,54.76,54.65,54.65,61300.0,32.1271,32.1447,32.0801,32.0801,61300.0
2007-07-30 15:30:00,54.66,54.7,54.62,54.69,38800.0,32.086,32.1094,32.0625,32.1036,38800.0
2007-07-30 15:35:00,54.69,54.78,54.64,54.77,278000.0,32.1036,32.1564,32.0742,32.1505,278000.0
2007-07-30 15:40:00,54.77,54.87,54.7,54.72,169500.0,32.1505,32.2092,32.1094,32.1212,169500.0
2007-07-30 15:45:00,54.71,54.78,54.7,54.71,68000.0,32.1153,32.1564,32.1094,32.1153,68000.0
2007-07-30 15:50:00,54.71,54.71,54.55,54.64,113600.0,32.1153,32.1153,32.0214,32.0742,113600.0
2007-07-30 15:55:00,54.64,54.78,54.61,54.73,180100.0,32.0742,32.1564,32.0566,32.1271,180100.0
2007-07-31 09:30:00,55.2,55.25,54.63,54.68,210800.0,32.4029,32.4323,32.0684,32.0977,210800.0
2007-07-31 09:35:00,54.62,54.83,54.6,54.79,144400.0,32.0625,32.1858,32.0507,32.1623,144400.0
2007-07-31 09:40:00,54.82,54.84,54.72,54.76,66400.0,32.1799,32.1916,32.1212,32.1447,66400.0
2007-07-31 09:45:00,54.76,54.8,54.71,54.79,86800.0,32.1447,32.1681,32.1153,32.1623,86800.0
2007-07-31 09:50:00,54.78,54.86,54.78,54.83,79800.0,32.1564,32.2034,32.1564,32.1858,79800.0
2007-07-31 09:55:00,54.84,55.04,54.82,54.98,90200.0,32.1916,32.309,32.1799,32.2738,90200.0
2007-07-31 10:00:00,54.99,55.12,54.99,55.01,91200.0,32.2797,32.356,32.2797,32.2914,91200.0
2007-07-31 10:05:00,55.01,55.03,54.87,54.89,71200.0,32.2914,32.3032,32.2092,32.221,71200.0
2007-07-31 10:10:00,54.89,54.98,54.73,54.75,54000.0,32.221,32.2738,32.1271,32.1388,54000.0
2007-07-31 10:15:00,54.74,54.76,54.54,54.65,145900.0,32.1329,32.1447,32.0155,32.0801,145900.0
2007-07-31 10:20:00,54.65,54.66,54.57,54.66,104000.0,32.0801,32.086,32.0331,32.086,104000.0
2007-07-31 10:25:00,54.66,54.67,54.45,54.46,108800.0,32.086,32.0918,31.9627,31.9686,108800.0
2007-07-31 10:30:00,54.44,54.63,54.33,54.59,103800.0,31.9568,32.0684,31.8922,32.0449,103800.0
2007-07-31 10:35:00,54.6,54.66,54.54,54.54,55600.0,32.0507,32.086,32.0155,32.0155,55600.0
2007-07-31 10:40:00,54.53,54.56,54.47,54.48,43200.0,32.0096,32.0273,31.9744,31.9803,43200.0
2007-07-31 10:45:00,54.47,54.47,54.38,54.45,57500.0,31.9744,31.9744,31.9216,31.9627,57500.0
2007-07-31 10:50:00,54.45,54.5,54.39,54.45,56500.0,31.9627,31.992,31.9275,31.9627,56500.0
2007-07-31 10:55:00,54.45,54.58,54.45,54.57,148000.0,31.9627,32.039,31.9627,32.0331,148000.0
2007-07-31 11:00:00,54.58,54.71,54.54,54.54,82500.0,32.039,32.1153,32.0155,32.0155,82500.0
2007-07-31 11:05:00,54.54,54.58,54.47,54.49,95600.0,32.0155,32.039,31.9744,31.9862,95600.0
2007-07-31 11:10:00,54.49,54.5,54.38,54.41,101100.0,31.9862,31.992,31.9216,31.9392,101100.0
2007-07-31 11:15:00,54.41,54.43,54.36,54.43,20400.0,31.9392,31.9509,31.9099,31.9509,20400.0
2007-07-31 11:20:00,54.43,54.47,54.4,54.41,42400.0,31.9509,31.9744,31.9333,31.9392,42400.0
2007-07-31 11:25:00,54.41,54.5,54.38,54.49,99400.0,31.9392,31.992,31.9216,31.9862,99400.0
2007-07-31 11:30:00,54.5,54.52,54.42,54.43,73900.0,31.992,32.0038,31.9451,31.9509,73900.0
2007-07-31 11:35:00,54.46,54.47,54.38,54.39,44400.0,31.9686,31.9744,31.9216,31.9275,44400.0
2007-07-31 11:40:00,54.4,54.43,54.33,54.35,70500.0,31.9333,31.9509,31.8922,31.904,70500.0
2007-07-31 11:45:00,54.35,54.42,54.32,54.42,87400.0,31.904,31.9451,31.8864,31.9451,87400.0
2007-07-31 11:50:00,54.42,54.44,54.32,54.35,67600.0,31.9451,31.9568,31.8864,31.904,67600.0
2007-07-31 11:55:00,54.35,54.43,54.2,54.42,118700.0,31.904,31.9509,31.8159,31.9451,118700.0
2007-07-31 12:00:00,54.42,54.46,54.34,54.35,26000.0,31.9451,31.9686,31.8981,31.904,26000.0
2007-07-31 12:05:00,54.34,54.4,54.31,54.36,20200.0,31.8981,31.9333,31.8805,31.9099,20200.0
2007-07-31 12:10:00,54.37,54.4,54.29,54.32,26100.0,31.9157,31.9333,31.8688,31.8864,26100.0
2007-07-31 12:15:00,54.32,54.38,54.3,54.32,32700.0,31.8864,31.9216,31.8746,31.8864,32700.0
2007-07-31 12:20:00,54.31,54.47,54.31,54.46,18100.0,31.8805,31.9744,31.8805,31.9686,18100.0
2007-07-31 12:25:00,54.47,54.48,54.37,54.39,21900.0,31.9744,31.9803,31.9157,31.9275,21900.0
2007-07-31 12:30:00,54.4,54.45,54.3,54.31,70100.0,31.9333,31.9627,31.8746,31.8805,70100.0
2007-07-31 12:35:00,54.32,54.35,54.28,54.35,30300.0,31.8864,31.904,31.8629,31.904,30300.0
2007-07-31 12:40:00,54.34,54.36,54.28,54.3,29100.0,31.8981,31.9099,31.8629,31.8746,29100.0
2007-07-31 12:45:00,54.3,54.36,54.3,54.35,19900.0,31.8746,31.9099,31.8746,31.904,19900.0
2007-07-31 12:50:00,54.36,54.37,54.28,54.29,22200.0,31.9099,31.9157,31.8629,31.8688,22200.0
2007-07-31 12:55:00,54.29,54.38,54.29,54.38,12000.0,31.8688,31.9216,31.8688,31.9216,12000.0
2007-07-31 13:00:00,54.38,54.41,54.31,54.37,20300.0,31.9216,31.9392,31.8805,31.9157,20300.0
2007-07-31 13:05:00,54.38,54.4,54.29,54.35,31600.0,31.9216,31.9333,31.8688,31.904,31600.0
2007-07-31 13:10:00,54.35,54.47,54.35,54.44,44900.0,31.904,31.9744,31.904,31.9568,44900.0
2007-07-31 13:15:00,54.44,54.45,54.35,54.36,76000.0,31.9568,31.9627,31.904,31.9099,76000.0
2007-07-31 13:20:00,54.36,54.4,54.32,54.34,39600.0,31.9099,31.9333,31.8864,31.8981,39600.0
2007-07-31 13:25:00,54.34,54.37,54.26,54.3,41200.0,31.8981,31.9157,31.8512,31.8746,41200.0
2007-07-31 13:30:00,54.3,54.35,54.26,54.34,35200.0,31.8746,31.904,31.8512,31.8981,35200.0
2007-07-31 13:35:00,54.33,54.34,54.26,54.3,29600.0,31.8922,31.8981,31.8512,31.8746,29600.0
2007-07-31 13:40:00,54.31,54.31,54.2,54.22,44700.0,31.8805,31.8805,31.8159,31.8277,44700.0
2007-07-31 13:45:00,54.21,54.26,54.19,54.23,48900.0,31.8218,31.8512,31.8101,31.8335,48900.0
2007-07-31 13:50:00,54.23,54.26,54.12,54.26,52500.0,31.8335,31.8512,31.769,31.8512,52500.0
2007-07-31 13:55:00,54.25,54.35,54.23,54.34,38600.0,31.8453,31.904,31.8335,31.8981,38600.0
2007-07-31 14:00:00,54.33,54.42,54.32,54.4,30900.0,31.8922,31.9451,31.8864,31.9333,30900.0
2007-07-31 14:05:00,54.41,54.43,54.35,54.36,29500.0,31.9392,31.9509,31.904,31.9099,29500.0
2007-07-31 14:10:00,54.34,54.44,54.33,54.43,43700.0,31.8981,31.9568,31.8922,31.9509,43700.0
2007-07-31 14:15:00,54.43,54.47,54.34,54.37,58400.0,31.9509,31.9744,31.8981,31.9157,58400.0
2007-07-31 14:20:00,54.37,54.38,54.25,54.26,71300.0,31.9157,31.9216,31.8453,31.8512,71300.0
2007-07-31 14:25:00,54.26,54.32,54.18,54.21,42800.0,31.8512,31.8864,31.8042,31.8218,42800.0
2007-07-31 14:30:00,54.22,54.25,54.13,54.23,90100.0,31.8277,31.8453,31.7748,31.8335,90100.0
2007-07-31 14:35:00,54.21,54.22,53.97,54.07,213500.0,31.8218,31.8277,31.6809,31.7396,213500.0
2007-07-31 14:40:00,54.07,54.11,54.05,54.1,44900.0,31.7396,31.7631,31.7279,31.7572,44900.0
2007-07-31 14:45:00,54.1,54.19,53.97,54.16,67300.0,31.7572,31.8101,31.6809,31.7925,67300.0
2007-07-31 14:50:00,54.17,54.17,54.03,54.15,75300.0,31.7983,31.7983,31.7161,31.7866,75300.0
2007-07-31 14:55:00,54.15,54.24,54.07,54.1,47400.0,31.7866,31.8394,31.7396,31.7572,47400.0
2007-07-31 15:00:00,54.09,54.28,54.08,54.24,53800.0,31.7514,31.8629,31.7455,31.8394,53800.0
2007-07-31 15:05:00,54.23,54.25,54.18,54.19,120700.0,31.8335,31.8453,31.8042,31.8101,120700.0
2007-07-31 15:10:00,54.2,54.31,54.17,54.29,107000.0,31.8159,31.8805,31.7983,31.8688,107000.0
2007-07-31 15:15:00,54.29,54.31,54.2,54.31,182800.0,31.8688,31.8805,31.8159,31.8805,182800.0
2007-07-31 15:20:00,54.31,54.43,54.29,54.4,170200.0,31.8805,31.9509,31.8688,31.9333,170200.0
2007-07-31 15:25:00,54.41,54.42,54.35,54.37,127400.0,31.9392,31.9451,31.904,31.9157,127400.0
2007-07-31 15:30:00,54.37,54.42,54.28,54.3,94600.0,31.9157,31.9451,31.8629,31.8746,94600.0
2007-07-31 15:35:00,54.28,54.45,54.28,54.39,156900.0,31.8629,31.9627,31.8629,31.9275,156900.0
2007-07-31 15:40:00,54.4,54.4,54.19,54.22,256700.0,31.9333,31.9333,31.8101,31.8277,256700.0
2007-07-31 15:45:00,54.24,54.26,54.06,54.2,156500.0,31.8394,31.8512,31.7338,31.8159,156500.0
2007-07-31 15:50:00,54.21,54.3,54.17,54.17,142200.0,31.8218,31.8746,31.7983,31.7983,142200.0
2007-07-31 15:55:00,54.17,54.18,54.03,54.03,191500.0,31.7983,31.8042,31.7161,31.7161,191500.0
2007-08-01 09:30:00,53.6,54.73,53.6,54.53,133700.0,31.4637,32.1271,31.4637,32.0096,133700.0
2007-08-01 09:35:00,54.53,54.59,54.37,54.37,50800.0,32.0096,32.0449,31.9157,31.9157,50800.0
2007-08-01 09:40:00,54.36,54.43,54.25,54.3,52300.0,31.9099,31.9509,31.8453,31.8746,52300.0
2007-08-01 09:45:00,54.3,54.3,54.07,54.17,86700.0,31.8746,31.8746,31.7396,31.7983,86700.0
2007-08-01 09:50:00,54.17,54.34,54.14,54.28,74700.0,31.7983,31.8981,31.7807,31.8629,74700.0
2007-08-01 09:55:00,54.28,54.37,54.21,54.32,94200.0,31.8629,31.9157,31.8218,31.8864,94200.0
2007-08-01 10:00:00,54.3,54.5,54.19,54.28,106700.0,31.8746,31.992,31.8101,31.8629,106700.0
2007-08-01 10:05:00,54.29,54.37,54.13,54.33,78900.0,31.8688,31.9157,31.7748,31.8922,78900.0
2007-08-01 10:10:00,54.31,54.45,54.25,54.3,161000.0,31.8805,31.9627,31.8453,31.8746,161000.0
2007-08-01 10:15:00,54.29,54.4,54.16,54.38,76000.0,31.8688,31.9333,31.7925,31.9216,76000.0
2007-08-01 10:20:00,54.38,54.42,54.26,54.29,54400.0,31.9216,31.9451,31.8512,31.8688,54400.0
2007-08-01 10:25:00,54.3,54.33,54.2,54.2,57700.0,31.8746,31.8922,31.8159,31.8159,57700.0
2007-08-01 10:30:00,54.23,54.3,54.17,54.22,50500.0,31.8335,31.8746,31.7983,31.8277,50500.0
2007-08-01 10:35:00,54.21,54.26,54.14,54.17,175200.0,31.8218,31.8512,31.7807,31.7983,175200.0
2007-08-01 10:40:00,54.16,54.27,54.13,54.21,66800.0,31.7925,31.857,31.7748,31.8218,66800.0
2007-08-01 10:45:00,54.2,54.22,54.05,54.05,92900.0,31.8159,31.8277,31.7279,31.7279,92900.0
2007-08-01 10:50:00,54.05,54.11,53.98,54.06,98500.0,31.7279,31.7631,31.6868,31.7338,98500.0
2007-08-01 10:55:00,54.08,54.14,54.0,54.06,67800.0,31.7455,31.7807,31.6985,31.7338,67800.0
2007-08-01 11:00:00,54.08,54.1,53.88,54.1,63600.0,31.7455,31.7572,31.6281,31.7572,63600.0
2007-08-01 11:05:00,54.1,54.15,54.03,54.07,104500.0,31.7572,31.7866,31.7161,31.7396,104500.0
2007-08-01 11:10:00,54.08,54.17,54.05,54.12,60600.0,31.7455,31.7983,31.7279,31.769,60600.0
2007-08-01 11:15:00,54.1,54.34,54.07,54.3,73000.0,31.7572,31.8981,31.7396,31.8746,73000.0
2007-08-01 11:20:00,54.3,54.31,54.13,54.15,61700.0,31.8746,31.8805,31.7748,31.7866,61700.0
2007-08-01 11:25:00,54.13,54.16,54.03,54.1,55700.0,31.7748,31.7925,31.7161,31.7572,55700.0
2007-08-01 11:30:00,54.06,54.15,54.06,54.13,61900.0,31.7338,31.7866,31.7338,31.7748,61900.0
2007-08-01 11:35:00,54.14,54.16,54.03,54.04,77100.0,31.7807,31.7925,31.7161,31.722,77100.0
2007-08-01 11:40:00,54.04,54.12,53.96,54.1,42000.0,31.722,31.769,31.6751,31.7572,42000.0
2007-08-01 11:45:00,54.1,54.11,53.99,54.02,48500.0,31.7572,31.7631,31.6927,31.7103,48500.0
2007-08-01 11:50:00,54.03,54.05,53.95,53.95,54100.0,31.7161,31.7279,31.6692,31.6692,54100.0
2007-08-01 11:55:00,53.96,54.25,53.96,54.17,81700.0,31.6751,31.8453,31.6751,31.7983,81700.0
2007-08-01 12:00:00,54.16,54.17,53.99,54.01,75800.0,31.7925,31.7983,31.6927,31.7044,75800.0
2007-08-01 12:05:00,54.0,54.1,53.95,54.09,80000.0,31.6985,31.7572,31.6692,31.7514,80000.0
2007-08-01 12:10:00,54.08,54.12,54.03,54.1,58100.0,31.7455,31.769,31.7161,31.7572,58100.0
2007-08-01 12:15:00,54.09,54.29,54.09,54.19,45700.0,31.7514,31.8688,31.7514,31.8101,45700.0
2007-08-01 12:20:00,54.18,54.27,54.15,54.25,36400.0,31.8042,31.857,31.7866,31.8453,36400.0
2007-08-01 12:25:00,54.25,54.4,54.23,54.4,34100.0,31.8453,31.9333,31.8335,31.9333,34100.0
2007-08-01 12:30:00,54.4,54.5,54.37,54.44,31000.0,31.9333,31.992,31.9157,31.9568,31000.0
2007-08-01 12:35:00,54.44,54.51,54.34,54.37,28700.0,31.9568,31.9979,31.8981,31.9157,28700.0
2007-08-01 12:40:00,54.35,54.35,54.28,54.28,28800.0,31.904,31.904,31.8629,31.8629,28800.0
2007-08-01 12:45:00,54.27,54.34,54.27,54.31,29100.0,31.857,31.8981,31.857,31.8805,29100.0
2007-08-01 12:50:00,54.32,54.34,54.22,54.27,21700.0,31.8864,31.8981,31.8277,31.857,21700.0
2007-08-01 12:55:00,54.28,54.35,54.28,54.34,17900.0,31.8629,31.904,31.8629,31.8981,17900.0
2007-08-01 13:00:00,54.33,54.33,54.21,54.22,42500.0,31.8922,31.8922,31.8218,31.8277,42500.0
2007-08-01 13:05:00,54.22,54.26,54.2,54.25,35000.0,31.8277,31.8512,31.8159,31.8453,35000.0
2007-08-01 13:10:00,54.25,54.25,54.22,54.23,29200.0,31.8453,31.8453,31.8277,31.8335,29200.0
2007-08-01 13:15:00,54.23,54.29,54.2,54.23,42800.0,31.8335,31.8688,31.8159,31.8335,42800.0
2007-08-01 13:20:00,54.22,54.28,54.05,54.09,58600.0,31.8277,31.8629,31.7279,31.7514,58600.0
2007-08-01 13:25:00,54.09,54.21,54.08,54.19,23500.0,31.7514,31.8218,31.7455,31.8101,23500.0
2007-08-01 13:30:00,54.18,54.27,54.17,54.19,22900.0,31.8042,31.857,31.7983,31.8101,22900.0
2007-08-01 13:35:00,54.21,54.22,54.05,54.05,32500.0,31.8218,31.8277,31.7279,31.7279,32500.0
2007-08-01 13:40:00,54.06,54.18,54.01,54.01,45000.0,31.7338,31.8042,31.7044,31.7044,45000.0
2007-08-01 13:45:00,54.01,54.07,53.9,53.98,29800.0,31.7044,31.7396,31.6398,31.6868,29800.0
2007-08-01 13:50:00,53.98,54.12,53.97,54.11,43600.0,31.6868,31.769,31.6809,31.7631,43600.0
2007-08-01 13:55:00,54.11,54.11,54.02,54.08,39500.0,31.7631,31.7631,31.7103,31.7455,39500.0
2007-08-01 14:00:00,54.08,54.1,53.97,54.09,54900.0,31.7455,31.7572,31.6809,31.7514,54900.0
2007-08-01 14:05:00,54.09,54.18,54.06,54.07,58100.0,31.7514,31.8042,31.7338,31.7396,58100.0
2007-08-01 14:10:00,54.09,54.12,54.04,54.1,60900.0,31.7514,31.769,31.722,31.7572,60900.0
2007-08-01 14:15:00,54.1,54.1,53.96,54.0,67300.0,31.7572,31.7572,31.6751,31.6985,67300.0
2007-08-01 14:20:00,54.03,54.07,53.99,54.03,32500.0,31.7161,31.7396,31.6927,31.7161,32500.0
2007-08-01 14:25:00,54.01,54.03,53.93,53.95,53800.0,31.7044,31.7161,31.6574,31.6692,53800.0
2007-08-01 14:30:00,53.95,54.06,53.95,53.97,42300.0,31.6692,31.7338,31.6692,31.6809,42300.0
2007-08-01 14:35:00,53.96,54.05,53.9,53.93,57500.0,31.6751,31.7279,31.6398,31.6574,57500.0
2007-08-01 14:40:00,53.93,53.98,53.83,53.83,33600.0,31.6574,31.6868,31.5987,31.5987,33600.0
2007-08-01 14:45:00,53.83,53.87,53.77,53.83,56800.0,31.5987,31.6222,31.5635,31.5987,56800.0
2007-08-01 14:50:00,53.83,53.94,53.8,53.86,60500.0,31.5987,31.6633,31.5811,31.6164,60500.0
2007-08-01 14:55:00,53.86,53.87,53.59,53.72,114900.0,31.6164,31.6222,31.4579,31.5342,114900.0
2007-08-01 15:00:00,53.74,53.84,53.68,53.75,79000.0,31.5459,31.6046,31.5107,31.5518,79000.0
2007-08-01 15:05:00,53.76,53.76,53.58,53.64,91100.0,31.5577,31.5577,31.452,31.4872,91100.0
2007-08-01 15:10:00,53.62,53.72,53.53,53.67,98700.0,31.4755,31.5342,31.4226,31.5048,98700.0
2007-08-01 15:15:00,53.66,53.68,53.54,53.61,88800.0,31.499,31.5107,31.4285,31.4696,88800.0
2007-08-01 15:20:00,53.6,53.72,53.58,53.66,110300.0,31.4637,31.5342,31.452,31.499,110300.0
2007-08-01 15:25:00,53.66,53.92,53.61,53.84,84200.0,31.499,31.6516,31.4696,31.6046,84200.0
2007-08-01 15:30:00,53.84,53.94,53.73,53.76,188500.0,31.6046,31.6633,31.54,31.5577,188500.0
2007-08-01 15:35:00,53.76,53.9,53.69,53.9,138400.0,31.5577,31.6398,31.5166,31.6398,138400.0
2007-08-01 15:40:00,53.92,54.08,53.75,54.08,217800.0,31.6516,31.7455,31.5518,31.7455,217800.0
2007-08-01 15:45:00,54.08,54.1,53.85,54.01,169900.0,31.7455,31.7572,31.6105,31.7044,169900.0
2007-08-01 15:50:00,54.0,54.24,54.0,54.17,217600.0,31.6985,31.8394,31.6985,31.7983,217600.0
2007-08-01 15:55:00,54.18,54.31,54.14,54.22,255700.0,31.8042,31.8805,31.7807,31.8277,255700.0
2007-08-02 09:30:00,54.23,54.36,54.17,54.24,89800.0,31.8335,31.9099,31.7983,31.8394,89800.0
2007-08-02 09:35:00,54.29,54.37,54.21,54.31,89100.0,31.8688,31.9157,31.8218,31.8805,89100.0
2007-08-02 09:40:00,54.33,54.45,54.29,54.32,89900.0,31.8922,31.9627,31.8688,31.8864,89900.0
2007-08-02 09:45:00,54.32,54.41,54.3,54.37,35700.0,31.8864,31.9392,31.8746,31.9157,35700.0
2007-08-02 09:50:00,54.37,54.44,54.32,54.42,84500.0,31.9157,31.9568,31.8864,31.9451,84500.0
2007-08-02 09:55:00,54.42,54.45,54.35,54.43,85000.0,31.9451,31.9627,31.904,31.9509,85000.0
2007-08-02 10:00:00,54.42,54.43,54.38,54.38,48900.0,31.9451,31.9509,31.9216,31.9216,48900.0
2007-08-02 10:05:00,54.38,54.39,54.21,54.24,57400.0,31.9216,31.9275,31.8218,31.8394,57400.0
2007-08-02 10:10:00,54.23,54.28,54.18,54.26,29700.0,31.8335,31.8629,31.8042,31.8512,29700.0
2007-08-02 10:15:00,54.27,54.32,54.22,54.24,31600.0,31.857,31.8864,31.8277,31.8394,31600.0
2007-08-02 10:20:00,54.23,54.35,54.2,54.33,52600.0,31.8335,31.904,31.8159,31.8922,52600.0
2007-08-02 10:25:00,54.33,54.34,54.24,54.26,84600.0,31.8922,31.8981,31.8394,31.8512,84600.0
2007-08-02 10:30:00,54.27,54.36,54.24,54.25,64400.0,31.857,31.9099,31.8394,31.8453,64400.0
2007-08-02 10:35:00,54.25,54.42,54.24,54.39,68300.0,31.8453,31.9451,31.8394,31.9275,68300.0
2007-08-02 10:40:00,54.38,54.43,54.32,54.32,54500.0,31.9216,31.9509,31.8864,31.8864,54500.0
2007-08-02 10:45:00,54.34,54.42,54.28,54.36,50000.0,31.8981,31.9451,31.8629,31.9099,50000.0
2007-08-02 10:50:00,54.37,54.41,54.33,54.34,43700.0,31.9157,31.9392,31.8922,31.8981,43700.0
2007-08-02 10:55:00,54.33,54.33,54.19,54.19,51300.0,31.8922,31.8922,31.8101,31.8101,51300.0
2007-08-02 11:00:00,54.2,54.24,54.07,54.17,83600.0,31.8159,31.8394,31.7396,31.7983,83600.0
2007-08-02 11:05:00,54.17,54.3,54.16,54.16,117900.0,31.7983,31.8746,31.7925,31.7925,117900.0
2007-08-02 11:10:00,54.15,54.3,54.13,54.3,23100.0,31.7866,31.8746,31.7748,31.8746,23100.0
2007-08-02 11:15:00,54.3,54.36,54.27,54.34,13300.0,31.8746,31.9099,31.857,31.8981,13300.0
2007-08-02 11:20:00,54.34,54.48,54.34,54.47,49300.0,31.8981,31.9803,31.8981,31.9744,49300.0
2007-08-02 11:25:00,54.45,54.48,54.37,54.46,77500.0,31.9627,31.9803,31.9157,31.9686,77500.0
2007-08-02 11:30:00,54.48,54.5,54.43,54.45,67900.0,31.9803,31.992,31.9509,31.9627,67900.0
2007-08-02 11:35:00,54.45,54.45,54.36,54.41,43900.0,31.9627,31.9627,31.9099,31.9392,43900.0
2007-08-02 11:40:00,54.4,54.4,54.32,54.33,13200.0,31.9333,31.9333,31.8864,31.8922,13200.0
2007-08-02 11:45:00,54.34,54.36,54.33,54.34,28600.0,31.8981,31.9099,31.8922,31.8981,28600.0
2007-08-02 11:50:00,54.37,54.39,54.34,54.37,40400.0,31.9157,31.9275,31.8981,31.9157,40400.0
2007-08-02 11:55:00,54.36,54.45,54.33,54.37,67800.0,31.9099,31.9627,31.8922,31.9157,67800.0
2007-08-02 12:00:00,54.35,54.37,54.32,54.35,151600.0,31.904,31.9157,31.8864,31.904,151600.0
2007-08-02 12:05:00,54.35,54.46,54.35,54.43,18800.0,31.904,31.9686,31.904,31.9509,18800.0
2007-08-02 12:10:00,54.41,54.48,54.38,54.46,26800.0,31.9392,31.9803,31.9216,31.9686,26800.0
2007-08-02 12:15:00,54.47,54.48,54.44,54.46,22100.0,31.9744,31.9803,31.9568,31.9686,22100.0
2007-08-02 12:20:00,54.45,54.48,54.41,54.48,35800.0,31.9627,31.9803,31.9392,31.9803,35800.0
2007-08-02 12:25:00,54.48,54.56,54.44,54.52,160200.0,31.9803,32.0273,31.9568,32.0038,160200.0
2007-08-02 12:30:00,54.52,54.58,54.3,54.58,175700.0,32.0038,32.039,31.8746,32.039,175700.0
2007-08-02 12:35:00,54.58,54.63,54.58,54.59,34700.0,32.039,32.0684,32.039,32.0449,34700.0
2007-08-02 12:40:00,54.61,54.62,54.53,54.6,21100.0,32.0566,32.0625,32.0096,32.0507,21100.0
2007-08-02 12:45:00,54.58,54.63,54.55,54.61,16400.0,32.039,32.0684,32.0214,32.0566,16400.0
2007-08-02 12:50:00,54.61,54.64,54.57,54.58,27700.0,32.0566,32.0742,32.0331,32.039,27700.0
2007-08-02 12:55:00,54.59,54.6,54.55,54.58,17200.0,32.0449,32.0507,32.0214,32.039,17200.0
2007-08-02 13:00:00,54.58,54.59,54.46,54.46,60500.0,32.039,32.0449,31.9686,31.9686,60500.0
2007-08-02 13:05:00,54.46,54.49,54.4,54.47,49100.0,31.9686,31.9862,31.9333,31.9744,49100.0
2007-08-02 13:10:00,54.47,54.51,54.46,54.5,33100.0,31.9744,31.9979,31.9686,31.992,33100.0
2007-08-02 13:15:00,54.51,54.55,54.47,54.55,74100.0,31.9979,32.0214,31.9744,32.0214,74100.0
2007-08-02 13:20:00,54.54,54.54,54.38,54.38,38800.0,32.0155,32.0155,31.9216,31.9216,38800.0
2007-08-02 13:25:00,54.38,54.51,54.38,54.41,64900.0,31.9216,31.9979,31.9216,31.9392,64900.0
2007-08-02 13:30:00,54.4,54.62,54.4,54.61,48400.0,31.9333,32.0625,31.9333,32.0566,48400.0
2007-08-02 13:35:00,54.61,54.61,54.48,54.5,42600.0,32.0566,32.0566,31.9803,31.992,42600.0
2007-08-02 13:40:00,54.49,54.56,54.47,54.49,63000.0,31.9862,32.0273,31.9744,31.9862,63000.0
2007-08-02 13:45:00,54.48,54.51,54.38,54.4,41800.0,31.9803,31.9979,31.9216,31.9333,41800.0
2007-08-02 13:50:00,54.39,54.49,54.39,54.47,34400.0,31.9275,31.9862,31.9275,31.9744,34400.0
2007-08-02 13:55:00,54.46,54.48,54.4,54.44,22200.0,31.9686,31.9803,31.9333,31.9568,22200.0
2007-08-02 14:00:00,54.44,54.49,54.43,54.48,25200.0,31.9568,31.9862,31.9509,31.9803,25200.0
2007-08-02 14:05:00,54.48,54.5,54.43,54.48,32600.0,31.9803,31.992,31.9509,31.9803,32600.0
2007-08-02 14:10:00,54.49,54.5,54.42,54.48,50800.0,31.9862,31.992,31.9451,31.9803,50800.0
2007-08-02 14:15:00,54.49,54.5,54.41,54.45,46800.0,31.9862,31.992,31.9392,31.9627,46800.0
2007-08-02 14:20:00,54.44,54.47,54.4,54.42,15900.0,31.9568,31.9744,31.9333,31.9451,15900.0
2007-08-02 14:25:00,54.41,54.41,54.33,54.39,62500.0,31.9392,31.9392,31.8922,31.9275,62500.0
2007-08-02 14:30:00,54.4,54.5,54.4,54.42,24300.0,31.9333,31.992,31.9333,31.9451,24300.0
2007-08-02 14:35:00,54.42,54.44,54.36,54.41,85100.0,31.9451,31.9568,31.9099,31.9392,85100.0
2007-08-02 14:40:00,54.4,54.48,54.4,54.44,38800.0,31.9333,31.9803,31.9333,31.9568,38800.0
2007-08-02 14:45:00,54.43,54.47,54.4,54.46,39000.0,31.9509,31.9744,31.9333,31.9686,39000.0
2007-08-02 14:50:00,54.45,54.48,54.42,54.42,32000.0,31.9627,31.9803,31.9451,31.9451,32000.0
2007-08-02 14:55:00,54.42,54.45,54.37,54.41,86000.0,31.9451,31.9627,31.9157,31.9392,86000.0
2007-08-02 15:00:00,54.42,54.49,54.37,54.47,66300.0,31.9451,31.9862,31.9157,31.9744,66300.0
2007-08-02 15:05:00,54.47,54.5,54.39,54.49,81300.0,31.9744,31.992,31.9275,31.9862,81300.0
2007-08-02 15:10:00,54.5,54.52,54.46,54.46,46000.0,31.992,32.0038,31.9686,31.9686,46000.0
2007-08-02 15:15:00,54.46,54.51,54.46,54.48,57100.0,31.9686,31.9979,31.9686,31.9803,57100.0
2007-08-02 15:20:00,54.48,54.6,54.48,54.58,46200.0,31.9803,32.0507,31.9803,32.039,46200.0
2007-08-02 15:25:00,54.58,54.89,54.55,54.86,110300.0,32.039,32.221,32.0214,32.2034,110300.0
2007-08-02 15:30:00,54.85,54.92,54.63,54.63,118000.0,32.1975,32.2386,32.0684,32.0684,118000.0
2007-08-02 15:35:00,54.63,54.65,54.57,54.63,117300.0,32.0684,32.0801,32.0331,32.0684,117300.0
2007-08-02 15:40:00,54.62,54.65,54.47,54.54,201300.0,32.0625,32.0801,31.9744,32.0155,201300.0
2007-08-02 15:45:00,54.53,54.6,54.5,54.59,75900.0,32.0096,32.0507,31.992,32.0449,75900.0
2007-08-02 15:50:00,54.59,54.65,54.51,54.56,98600.0,32.0449,32.0801,31.9979,32.0273,98600.0
2007-08-02 15:55:00,54.56,54.63,54.51,54.6,124800.0,32.0273,32.0684,31.9979,32.0507,124800.0
2007-08-03 09:30:00,54.64,54.68,54.35,54.64,128500.0,32.0742,32.0977,31.904,32.0742,128500.0
2007-08-03 09:35:00,54.65,54.68,54.48,54.67,41400.0,32.0801,32.0977,31.9803,32.0918,41400.0
2007-08-03 09:40:00,54.68,54.69,54.57,54.62,26700.0,32.0977,32.1036,32.0331,32.0625,26700.0
2007-08-03 09:45:00,54.61,54.67,54.45,54.67,89600.0,32.0566,32.0918,31.9627,32.0918,89600.0
2007-08-03 09:50:00,54.68,54.82,54.57,54.81,57700.0,32.0977,32.1799,32.0331,32.174,57700.0
2007-08-03 09:55:00,54.81,55.03,54.64,54.67,51000.0,32.174,32.3032,32.0742,32.0918,51000.0
2007-08-03 10:00:00,54.7,54.73,54.56,54.7,64400.0,32.1094,32.1271,32.0273,32.1094,64400.0
2007-08-03 10:05:00,54.68,54.73,54.48,54.71,55700.0,32.0977,32.1271,31.9803,32.1153,55700.0
2007-08-03 10:10:00,54.71,54.81,54.66,54.66,46000.0,32.1153,32.174,32.086,32.086,46000.0
2007-08-03 10:15:00,54.66,54.78,54.64,54.71,52100.0,32.086,32.1564,32.0742,32.1153,52100.0
2007-08-03 10:20:00,54.71,54.87,54.69,54.82,127700.0,32.1153,32.2092,32.1036,32.1799,127700.0
2007-08-03 10:25:00,54.81,54.93,54.79,54.88,76900.0,32.174,32.2445,32.1623,32.2151,76900.0
2007-08-03 10:30:00,54.88,54.94,54.83,54.85,114700.0,32.2151,32.2503,32.1858,32.1975,114700.0
2007-08-03 10:35:00,54.84,54.93,54.79,54.86,115000.0,32.1916,32.2445,32.1623,32.2034,115000.0
2007-08-03 10:40:00,54.86,54.93,54.72,54.78,80700.0,32.2034,32.2445,32.1212,32.1564,80700.0
2007-08-03 10:45:00,54.79,54.88,54.69,54.88,40900.0,32.1623,32.2151,32.1036,32.2151,40900.0
2007-08-03 10:50:00,54.87,54.89,54.79,54.84,43900.0,32.2092,32.221,32.1623,32.1916,43900.0
2007-08-03 10:55:00,54.84,54.86,54.68,54.72,68300.0,32.1916,32.2034,32.0977,32.1212,68300.0
2007-08-03 11:00:00,54.73,54.73,54.66,54.7,45100.0,32.1271,32.1271,32.086,32.1094,45100.0
2007-08-03 11:05:00,54.72,54.73,54.67,54.67,34300.0,32.1212,32.1271,32.0918,32.0918,34300.0
2007-08-03 11:10:00,54.68,54.76,54.66,54.74,71700.0,32.0977,32.1447,32.086,32.1329,71700.0
2007-08-03 11:15:00,54.73,54.74,54.65,54.73,55000.0,32.1271,32.1329,32.0801,32.1271,55000.0
2007-08-03 11:20:00,54.73,54.76,54.71,54.72,30500.0,32.1271,32.1447,32.1153,32.1212,30500.0
2007-08-03 11:25:00,54.72,54.75,54.66,54.72,90900.0,32.1212,32.1388,32.086,32.1212,90900.0
2007-08-03 11:30:00,54.74,54.74,54.68,54.71,28900.0,32.1329,32.1329,32.0977,32.1153,28900.0
2007-08-03 11:35:00,54.72,54.82,54.68,54.82,29100.0,32.1212,32.1799,32.0977,32.1799,29100.0
2007-08-03 11:40:00,54.82,54.82,54.72,54.81,173200.0,32.1799,32.1799,32.1212,32.174,173200.0
2007-08-03 11:45:00,54.8,54.98,54.8,54.97,38000.0,32.1681,32.2738,32.1681,32.2679,38000.0
2007-08-03 11:50:00,54.96,54.98,54.9,54.96,34800.0,32.2621,32.2738,32.2268,32.2621,34800.0
2007-08-03 11:55:00,54.97,55.08,54.96,55.05,125500.0,32.2679,32.3325,32.2621,32.3149,125500.0
2007-08-03 12:00:00,55.04,55.1,55.02,55.1,38400.0,32.309,32.3442,32.2973,32.3442,38400.0
2007-08-03 12:05:00,55.08,55.14,55.0,55.13,45500.0,32.3325,32.3677,32.2855,32.3619,45500.0
2007-08-03 12:10:00,55.12,55.18,55.02,55.1,73900.0,32.356,32.3912,32.2973,32.3442,73900.0
2007-08-03 12:15:00,55.11,55.22,55.06,55.06,107500.0,32.3501,32.4147,32.3208,32.3208,107500.0
2007-08-03 12:20:00,55.09,55.09,55.0,55.04,36400.0,32.3384,32.3384,32.2855,32.309,36400.0
2007-08-03 12:25:00,55.04,55.08,54.99,55.03,18900.0,32.309,32.3325,32.2797,32.3032,18900.0
2007-08-03 12:30:00,55.05,55.1,55.04,55.08,18600.0,32.3149,32.3442,32.309,32.3325,18600.0
2007-08-03 12:35:00,55.09,55.14,55.08,55.12,37600.0,32.3384,32.3677,32.3325,32.356,37600.0
2007-08-03 12:40:00,55.11,55.14,55.1,55.13,15700.0,32.3501,32.3677,32.3442,32.3619,15700.0
2007-08-03 12:45:00,55.12,55.13,55.05,55.09,36000.0,32.356,32.3619,32.3149,32.3384,36000.0
2007-08-03 12:50:00,55.09,55.13,55.06,55.07,30700.0,32.3384,32.3619,32.3208,32.3266,30700.0
2007-08-03 12:55:00,55.06,55.1,55.02,55.07,31700.0,32.3208,32.3442,32.2973,32.3266,31700.0
2007-08-03 13:00:00,55.08,55.09,55.02,55.04,35400.0,32.3325,32.3384,32.2973,32.309,35400.0
2007-08-03 13:05:00,55.04,55.09,55.03,55.09,37800.0,32.309,32.3384,32.3032,32.3384,37800.0
2007-08-03 13:10:00,55.09,55.12,55.06,55.07,22900.0,32.3384,32.356,32.3208,32.3266,22900.0
2007-08-03 13:15:00,55.08,55.17,55.07,55.1,31900.0,32.3325,32.3853,32.3266,32.3442,31900.0
2007-08-03 13:20:00,55.1,55.13,55.09,55.13,18600.0,32.3442,32.3619,32.3384,32.3619,18600.0
2007-08-03 13:25:00,55.12,55.23,55.12,55.2,30800.0,32.356,32.4206,32.356,32.4029,30800.0
2007-08-03 13:30:00,55.2,55.2,55.11,55.15,27200.0,32.4029,32.4029,32.3501,32.3736,27200.0
2007-08-03 13:35:00,55.14,55.14,55.03,55.07,33300.0,32.3677,32.3677,32.3032,32.3266,33300.0
2007-08-03 13:40:00,55.07,55.13,55.05,55.11,28300.0,32.3266,32.3619,32.3149,32.3501,28300.0
2007-08-03 13:45:00,55.11,55.13,55.09,55.13,24700.0,32.3501,32.3619,32.3384,32.3619,24700.0
2007-08-03 13:50:00,55.1,55.17,55.1,55.14,127800.0,32.3442,32.3853,32.3442,32.3677,127800.0
2007-08-03 13:55:00,55.14,55.28,55.14,55.23,50900.0,32.3677,32.4499,32.3677,32.4206,50900.0
2007-08-03 14:00:00,55.24,55.29,55.21,55.21,75400.0,32.4264,32.4558,32.4088,32.4088,75400.0
2007-08-03 14:05:00,55.23,55.24,55.08,55.1,52600.0,32.4206,32.4264,32.3325,32.3442,52600.0
2007-08-03 14:10:00,55.1,55.11,54.96,55.03,67400.0,32.3442,32.3501,32.2621,32.3032,67400.0
2007-08-03 14:15:00,55.04,55.07,54.92,55.02,47500.0,32.309,32.3266,32.2386,32.2973,47500.0
2007-08-03 14:20:00,55.02,55.05,54.96,55.0,51700.0,32.2973,32.3149,32.2621,32.2855,51700.0
2007-08-03 14:25:00,55.0,55.0,54.81,54.85,82700.0,32.2855,32.2855,32.174,32.1975,82700.0
2007-08-03 14:30:00,54.86,54.91,54.85,54.85,52000.0,32.2034,32.2327,32.1975,32.1975,52000.0
2007-08-03 14:35:00,54.85,54.89,54.83,54.83,41700.0,32.1975,32.221,32.1858,32.1858,41700.0
2007-08-03 14:40:00,54.83,54.88,54.82,54.85,60000.0,32.1858,32.2151,32.1799,32.1975,60000.0
2007-08-03 14:45:00,54.85,54.93,54.81,54.84,69500.0,32.1975,32.2445,32.174,32.1916,69500.0
2007-08-03 14:50:00,54.81,54.98,54.81,54.91,44900.0,32.174,32.2738,32.174,32.2327,44900.0
2007-08-03 14:55:00,54.92,54.93,54.82,54.87,45700.0,32.2386,32.2445,32.1799,32.2092,45700.0
2007-08-03 15:00:00,54.88,54.91,54.66,54.73,57100.0,32.2151,32.2327,32.086,32.1271,57100.0
2007-08-03 15:05:00,54.75,54.83,54.72,54.76,40400.0,32.1388,32.1858,32.1212,32.1447,40400.0
2007-08-03 15:10:00,54.77,54.92,54.77,54.81,65000.0,32.1505,32.2386,32.1505,32.174,65000.0
2007-08-03 15:15:00,54.81,54.84,54.65,54.78,82700.0,32.174,32.1916,32.0801,32.1564,82700.0
2007-08-03 15:20:00,54.78,54.85,54.63,54.66,73400.0,32.1564,32.1975,32.0684,32.086,73400.0
2007-08-03 15:25:00,54.67,54.74,54.54,54.54,70000.0,32.0918,32.1329,32.0155,32.0155,70000.0
2007-08-03 15:30:00,54.54,54.82,54.51,54.78,76700.0,32.0155,32.1799,31.9979,32.1564,76700.0
2007-08-03 15:35:00,54.78,54.79,54.43,54.43,94300.0,32.1564,32.1623,31.9509,31.9509,94300.0
2007-08-03 15:40:00,54.44,54.58,54.35,54.49,127000.0,31.9568,32.039,31.904,31.9862,127000.0
2007-08-03 15:45:00,54.49,54.58,54.37,54.37,129400.0,31.9862,32.039,31.9157,31.9157,129400.0
2007-08-03 15:50:00,54.37,54.56,54.3,54.37,224000.0,31.9157,32.0273,31.8746,31.9157,224000.0
2007-08-03 15:55:00,54.39,54.47,54.09,54.14,253000.0,31.9275,31.9744,31.7514,31.7807,253000.0
2007-08-06 09:30:00,54.27,54.93,54.13,54.55,96200.0,31.857,32.2445,31.7748,32.0214,96200.0
2007-08-06 09:35:00,54.52,54.6,54.49,54.55,40200.0,32.0038,32.0507,31.9862,32.0214,40200.0
2007-08-06 09:40:00,54.54,54.62,54.5,54.52,148600.0,32.0155,32.0625,31.992,32.0038,148600.0
2007-08-06 09:45:00,54.51,54.53,54.44,54.44,64000.0,31.9979,32.0096,31.9568,31.9568,64000.0
2007-08-06 09:50:00,54.44,54.52,54.37,54.47,95900.0,31.9568,32.0038,31.9157,31.9744,95900.0
2007-08-06 09:55:00,54.47,54.61,54.46,54.61,106200.0,31.9744,32.0566,31.9686,32.0566,106200.0
2007-08-06 10:00:00,54.61,54.67,54.61,54.66,70400.0,32.0566,32.0918,32.0566,32.086,70400.0
2007-08-06 10:05:00,54.66,54.85,54.66,54.8,84400.0,32.086,32.1975,32.086,32.1681,84400.0
2007-08-06 10:10:00,54.78,54.81,54.68,54.81,58900.0,32.1564,32.174,32.0977,32.174,58900.0
2007-08-06 10:15:00,54.82,54.93,54.79,54.82,80600.0,32.1799,32.2445,32.1623,32.1799,80600.0
2007-08-06 10:20:00,54.82,54.96,54.8,54.92,96500.0,32.1799,32.2621,32.1681,32.2386,96500.0
2007-08-06 10:25:00,54.92,54.95,54.82,54.91,73300.0,32.2386,32.2562,32.1799,32.2327,73300.0
2007-08-06 10:30:00,54.89,54.97,54.87,54.91,76000.0,32.221,32.2679,32.2092,32.2327,76000.0
2007-08-06 10:35:00,54.9,55.02,54.89,54.9,56400.0,32.2268,32.2973,32.221,32.2268,56400.0
2007-08-06 10:40:00,54.91,55.02,54.81,55.0,106400.0,32.2327,32.2973,32.174,32.2855,106400.0
2007-08-06 10:45:00,55.0,55.13,54.93,55.08,103100.0,32.2855,32.3619,32.2445,32.3325,103100.0
2007-08-06 10:50:00,55.06,55.12,54.82,54.94,116900.0,32.3208,32.356,32.1799,32.2503,116900.0
2007-08-06 10:55:00,54.92,55.04,54.86,54.93,141200.0,32.2386,32.309,32.2034,32.2445,141200.0
2007-08-06 11:00:00,54.92,54.95,54.71,54.78,114300.0,32.2386,32.2562,32.1153,32.1564,114300.0
2007-08-06 11:05:00,54.75,54.97,54.72,54.97,63200.0,32.1388,32.2679,32.1212,32.2679,63200.0
2007-08-06 11:10:00,54.96,55.01,54.9,54.96,65200.0,32.2621,32.2914,32.2268,32.2621,65200.0
2007-08-06 11:15:00,54.96,55.12,54.94,55.1,58900.0,32.2621,32.356,32.2503,32.3442,58900.0
2007-08-06 11:20:00,55.11,55.13,55.03,55.12,47000.0,32.3501,32.3619,32.3032,32.356,47000.0
2007-08-06 11:25:00,55.1,55.14,55.07,55.14,34200.0,32.3442,32.3677,32.3266,32.3677,34200.0
2007-08-06 11:30:00,55.15,55.15,54.96,54.97,104400.0,32.3736,32.3736,32.2621,32.2679,104400.0
2007-08-06 11:35:00,54.97,54.99,54.92,54.96,77600.0,32.2679,32.2797,32.2386,32.2621,77600.0
2007-08-06 11:40:00,54.95,54.97,54.91,54.94,63900.0,32.2562,32.2679,32.2327,32.2503,63900.0
2007-08-06 11:45:00,54.94,55.09,54.92,55.03,61100.0,32.2503,32.3384,32.2386,32.3032,61100.0
2007-08-06 11:50:00,55.03,55.12,55.03,55.09,50500.0,32.3032,32.356,32.3032,32.3384,50500.0
2007-08-06 11:55:00,55.09,55.18,55.08,55.08,67700.0,32.3384,32.3912,32.3325,32.3325,67700.0
2007-08-06 12:00:00,55.08,55.13,55.04,55.08,45700.0,32.3325,32.3619,32.309,32.3325,45700.0
2007-08-06 12:05:00,55.09,55.17,55.07,55.14,59700.0,32.3384,32.3853,32.3266,32.3677,59700.0
2007-08-06 12:10:00,55.14,55.21,55.12,55.21,82500.0,32.3677,32.4088,32.356,32.4088,82500.0
2007-08-06 12:15:00,55.21,55.25,55.17,55.22,43900.0,32.4088,32.4323,32.3853,32.4147,43900.0
2007-08-06 12:20:00,55.26,55.31,55.23,55.3,39400.0,32.4382,32.4675,32.4206,32.4616,39400.0
2007-08-06 12:25:00,55.31,55.44,55.3,55.39,77000.0,32.4675,32.5438,32.4616,32.5145,77000.0
2007-08-06 12:30:00,55.39,55.41,55.3,55.35,69300.0,32.5145,32.5262,32.4616,32.491,69300.0
2007-08-06 12:35:00,55.35,55.47,55.34,55.46,51600.0,32.491,32.5614,32.4851,32.5556,51600.0
2007-08-06 12:40:00,55.46,55.52,55.44,55.5,34000.0,32.5556,32.5908,32.5438,32.579,34000.0
2007-08-06 12:45:00,55.48,55.62,55.48,55.55,86100.0,32.5673,32.6495,32.5673,32.6084,86100.0
2007-08-06 12:50:00,55.54,55.58,55.47,55.47,59800.0,32.6025,32.626,32.5614,32.5614,59800.0
2007-08-06 12:55:00,55.46,55.56,55.46,55.54,50300.0,32.5556,32.6143,32.5556,32.6025,50300.0
2007-08-06 13:00:00,55.53,55.57,55.53,55.56,58300.0,32.5967,32.6201,32.5967,32.6143,58300.0
2007-08-06 13:05:00,55.55,55.58,55.38,55.39,74900.0,32.6084,32.626,32.5086,32.5145,74900.0
2007-08-06 13:10:00,55.39,55.4,55.35,55.38,69100.0,32.5145,32.5203,32.491,32.5086,69100.0
2007-08-06 13:15:00,55.39,55.46,55.37,55.45,36800.0,32.5145,32.5556,32.5027,32.5497,36800.0
2007-08-06 13:20:00,55.45,55.54,55.45,55.51,66000.0,32.5497,32.6025,32.5497,32.5849,66000.0
2007-08-06 13:25:00,55.52,55.53,55.45,55.5,36100.0,32.5908,32.5967,32.5497,32.579,36100.0
2007-08-06 13:30:00,55.51,55.52,55.43,55.47,34000.0,32.5849,32.5908,32.538,32.5614,34000.0
2007-08-06 13:35:00,55.46,55.5,55.39,55.42,31700.0,32.5556,32.579,32.5145,32.5321,31700.0
2007-08-06 13:40:00,55.42,55.44,55.3,55.32,58400.0,32.5321,32.5438,32.4616,32.4734,58400.0
2007-08-06 13:45:00,55.32,55.4,55.3,55.34,38700.0,32.4734,32.5203,32.4616,32.4851,38700.0
2007-08-06 13:50:00,55.34,55.47,55.33,55.41,51600.0,32.4851,32.5614,32.4793,32.5262,51600.0
2007-08-06 13:55:00,55.42,55.42,55.31,55.37,36200.0,32.5321,32.5321,32.4675,32.5027,36200.0
2007-08-06 14:00:00,55.35,55.4,55.33,55.36,80300.0,32.491,32.5203,32.4793,32.4969,80300.0
2007-08-06 14:05:00,55.37,55.56,55.34,55.5,98100.0,32.5027,32.6143,32.4851,32.579,98100.0
2007-08-06 14:10:00,55.5,55.57,55.47,55.55,123600.0,32.579,32.6201,32.5614,32.6084,123600.0
2007-08-06 14:15:00,55.54,55.77,55.5,55.71,85700.0,32.6025,32.7375,32.579,32.7023,85700.0
2007-08-06 14:20:00,55.72,55.74,55.5,55.51,130100.0,32.7082,32.7199,32.579,32.5849,130100.0
2007-08-06 14:25:00,55.51,55.63,55.48,55.6,137700.0,32.5849,32.6554,32.5673,32.6377,137700.0
2007-08-06 14:30:00,55.6,55.69,55.6,55.65,86900.0,32.6377,32.6906,32.6377,32.6671,86900.0
2007-08-06 14:35:00,55.65,55.77,55.65,55.77,86000.0,32.6671,32.7375,32.6671,32.7375,86000.0
2007-08-06 14:40:00,55.77,55.99,55.77,55.93,132200.0,32.7375,32.8667,32.7375,32.8315,132200.0
2007-08-06 14:45:00,55.91,55.98,55.89,55.93,89000.0,32.8197,32.8608,32.808,32.8315,89000.0
2007-08-06 14:50:00,55.93,55.98,55.87,55.89,51400.0,32.8315,32.8608,32.7962,32.808,51400.0
2007-08-06 14:55:00,55.89,55.91,55.82,55.86,75500.0,32.808,32.8197,32.7669,32.7904,75500.0
2007-08-06 15:00:00,55.85,55.9,55.84,55.85,80400.0,32.7845,32.8139,32.7786,32.7845,80400.0
2007-08-06 15:05:00,55.84,55.95,55.82,55.93,81400.0,32.7786,32.8432,32.7669,32.8315,81400.0
2007-08-06 15:10:00,55.94,55.98,55.88,55.98,89100.0,32.8373,32.8608,32.8021,32.8608,89100.0
2007-08-06 15:15:00,55.97,56.0,55.91,55.93,130200.0,32.8549,32.8726,32.8197,32.8315,130200.0
2007-08-06 15:20:00,55.93,55.95,55.87,55.93,106000.0,32.8315,32.8432,32.7962,32.8315,106000.0
2007-08-06 15:25:00,55.93,55.95,55.83,55.91,107000.0,32.8315,32.8432,32.7728,32.8197,107000.0
2007-08-06 15:30:00,55.9,55.97,55.85,55.9,109300.0,32.8139,32.8549,32.7845,32.8139,109300.0
2007-08-06 15:35:00,55.91,56.01,55.87,55.92,163100.0,32.8197,32.8784,32.7962,32.8256,163100.0
2007-08-06 15:40:00,55.91,56.04,55.91,56.02,164300.0,32.8197,32.896,32.8197,32.8843,164300.0
2007-08-06 15:45:00,56.02,56.27,56.01,56.15,222000.0,32.8843,33.031,32.8784,32.9606,222000.0
2007-08-06 15:50:00,56.15,56.27,56.13,56.17,212800.0,32.9606,33.031,32.9489,32.9723,212800.0
2007-08-06 15:55:00,56.18,56.27,56.09,56.23,253700.0,32.9782,33.031,32.9254,33.0076,253700.0
2007-08-07 09:30:00,55.84,56.1,55.82,56.09,70100.0,32.7786,32.9313,32.7669,32.9254,70100.0
2007-08-07 09:35:00,56.08,56.23,55.98,56.1,53700.0,32.9195,33.0076,32.8608,32.9313,53700.0
2007-08-07 09:40:00,56.1,56.15,55.95,56.01,75900.0,32.9313,32.9606,32.8432,32.8784,75900.0
2007-08-07 09:45:00,56.01,56.05,55.93,56.05,108700.0,32.8784,32.9019,32.8315,32.9019,108700.0
2007-08-07 09:50:00,56.06,56.08,56.0,56.08,40200.0,32.9078,32.9195,32.8726,32.9195,40200.0
2007-08-07 09:55:00,56.08,56.09,56.02,56.03,58600.0,32.9195,32.9254,32.8843,32.8902,58600.0
2007-08-07 10:00:00,56.03,56.11,56.01,56.11,81800.0,32.8902,32.9371,32.8784,32.9371,81800.0
2007-08-07 10:05:00,56.11,56.11,56.05,56.07,70900.0,32.9371,32.9371,32.9019,32.9136,70900.0
2007-08-07 10:10:00,56.06,56.19,56.02,56.18,92800.0,32.9078,32.9841,32.8843,32.9782,92800.0
2007-08-07 10:15:00,56.18,56.27,56.03,56.14,150000.0,32.9782,33.031,32.8902,32.9547,150000.0
2007-08-07 10:20:00,56.14,56.2,56.12,56.15,66100.0,32.9547,32.99,32.943,32.9606,66100.0
2007-08-07 10:25:00,56.15,56.27,56.12,56.25,77900.0,32.9606,33.031,32.943,33.0193,77900.0
2007-08-07 10:30:00,56.25,56.25,56.17,56.2,49200.0,33.0193,33.0193,32.9723,32.99,49200.0
2007-08-07 10:35:00,56.19,56.23,56.16,56.2,40000.0,32.9841,33.0076,32.9665,32.99,40000.0
2007-08-07 10:40:00,56.21,56.23,56.2,56.21,58200.0,32.9958,33.0076,32.99,32.9958,58200.0
2007-08-07 10:45:00,56.21,56.33,56.2,56.28,71000.0,32.9958,33.0663,32.99,33.0369,71000.0
2007-08-07 10:50:00,56.27,56.29,56.2,56.21,28900.0,33.031,33.0428,32.99,32.9958,28900.0
2007-08-07 10:55:00,56.2,56.27,56.16,56.27,47400.0,32.99,33.031,32.9665,33.031,47400.0
2007-08-07 11:00:00,56.27,56.34,56.26,56.34,45800.0,33.031,33.0721,33.0252,33.0721,45800.0
2007-08-07 11:05:00,56.33,56.35,56.27,56.28,53300.0,33.0663,33.078,33.031,33.0369,53300.0
2007-08-07 11:10:00,56.27,56.3,56.25,56.28,27900.0,33.031,33.0487,33.0193,33.0369,27900.0
2007-08-07 11:15:00,56.28,56.42,56.26,56.42,71600.0,33.0369,33.1191,33.0252,33.1191,71600.0
2007-08-07 11:20:00,56.42,56.55,56.4,56.54,78900.0,33.1191,33.1954,33.1074,33.1895,78900.0
2007-08-07 11:25:00,56.55,56.64,56.54,56.62,47000.0,33.1954,33.2482,33.1895,33.2365,47000.0
2007-08-07 11:30:00,56.63,56.72,56.63,56.71,45100.0,33.2424,33.2952,33.2424,33.2893,45100.0
2007-08-07 11:35:00,56.7,56.79,56.69,56.75,64700.0,33.2835,33.3363,33.2776,33.3128,64700.0
2007-08-07 11:40:00,56.75,56.84,56.74,56.84,42400.0,33.3128,33.3656,33.3069,33.3656,42400.0
2007-08-07 11:45:00,56.84,56.92,56.81,56.83,68700.0,33.3656,33.4126,33.348,33.3598,68700.0
2007-08-07 11:50:00,56.81,56.87,56.78,56.87,56600.0,33.348,33.3833,33.3304,33.3833,56600.0
2007-08-07 11:55:00,56.86,56.87,56.71,56.74,68800.0,33.3774,33.3833,33.2893,33.3069,68800.0
2007-08-07 12:00:00,56.73,56.79,56.7,56.78,57000.0,33.3011,33.3363,33.2835,33.3304,57000.0
2007-08-07 12:05:00,56.78,56.79,56.68,56.75,51300.0,33.3304,33.3363,33.2717,33.3128,51300.0
2007-08-07 12:10:00,56.75,56.79,56.68,56.68,54700.0,33.3128,33.3363,33.2717,33.2717,54700.0
2007-08-07 12:15:00,56.7,56.84,56.7,56.73,129500.0,33.2835,33.3656,33.2835,33.3011,129500.0
2007-08-07 12:20:00,56.71,56.86,56.69,56.81,48000.0,33.2893,33.3774,33.2776,33.348,48000.0
2007-08-07 12:25:00,56.81,56.83,56.77,56.8,52800.0,33.348,33.3598,33.3246,33.3422,52800.0
2007-08-07 12:30:00,56.79,56.84,56.79,56.8,29900.0,33.3363,33.3656,33.3363,33.3422,29900.0
2007-08-07 12:35:00,56.8,56.88,56.79,56.86,64200.0,33.3422,33.3891,33.3363,33.3774,64200.0
2007-08-07 12:40:00,56.86,56.89,56.81,56.84,66100.0,33.3774,33.395,33.348,33.3656,66100.0
2007-08-07 12:45:00,56.83,56.85,56.72,56.75,120700.0,33.3598,33.3715,33.2952,33.3128,120700.0
2007-08-07 12:50:00,56.75,56.8,56.66,56.67,34700.0,33.3128,33.3422,33.26,33.2659,34700.0
2007-08-07 12:55:00,56.67,56.68,56.64,56.67,22800.0,33.2659,33.2717,33.2482,33.2659,22800.0
2007-08-07 13:00:00,56.67,56.76,56.67,56.75,40000.0,33.2659,33.3187,33.2659,33.3128,40000.0
2007-08-07 13:05:00,56.75,56.87,56.74,56.81,36600.0,33.3128,33.3833,33.3069,33.348,36600.0
2007-08-07 13:10:00,56.81,56.82,56.74,56.76,32900.0,33.348,33.3539,33.3069,33.3187,32900.0
2007-08-07 13:15:00,56.75,56.79,56.75,56.77,17400.0,33.3128,33.3363,33.3128,33.3246,17400.0
2007-08-07 13:20:00,56.75,56.83,56.75,56.78,22900.0,33.3128,33.3598,33.3128,33.3304,22900.0
2007-08-07 13:25:00,56.78,56.81,56.77,56.79,17700.0,33.3304,33.348,33.3246,33.3363,17700.0
2007-08-07 13:30:00,56.78,56.79,56.75,56.75,22700.0,33.3304,33.3363,33.3128,33.3128,22700.0
2007-08-07 13:35:00,56.78,56.79,56.75,56.78,32200.0,33.3304,33.3363,33.3128,33.3304,32200.0
2007-08-07 13:40:00,56.76,56.82,56.75,56.76,50600.0,33.3187,33.3539,33.3128,33.3187,50600.0
2007-08-07 13:45:00,56.76,56.84,56.76,56.84,57600.0,33.3187,33.3656,33.3187,33.3656,57600.0
2007-08-07 13:50:00,56.84,56.85,56.76,56.78,38900.0,33.3656,33.3715,33.3187,33.3304,38900.0
2007-08-07 13:55:00,56.77,56.8,56.75,56.8,29700.0,33.3246,33.3422,33.3128,33.3422,29700.0
2007-08-07 14:00:00,56.8,56.81,56.74,56.75,38000.0,33.3422,33.348,33.3069,33.3128,38000.0
2007-08-07 14:05:00,56.75,56.81,56.73,56.77,36200.0,33.3128,33.348,33.3011,33.3246,36200.0
2007-08-07 14:10:00,56.76,56.8,56.47,56.55,104700.0,33.3187,33.3422,33.1484,33.1954,104700.0
2007-08-07 14:15:00,56.55,56.73,56.41,56.45,103200.0,33.1954,33.3011,33.1132,33.1367,103200.0
2007-08-07 14:20:00,56.44,56.78,56.44,56.61,93500.0,33.1308,33.3304,33.1308,33.2306,93500.0
2007-08-07 14:25:00,56.62,56.73,56.57,56.57,95800.0,33.2365,33.3011,33.2071,33.2071,95800.0
2007-08-07 14:30:00,56.59,56.68,56.43,56.6,143300.0,33.2189,33.2717,33.125,33.2248,143300.0
2007-08-07 14:35:00,56.6,56.71,56.51,56.69,179300.0,33.2248,33.2893,33.1719,33.2776,179300.0
2007-08-07 14:40:00,56.7,56.95,56.62,56.8,115500.0,33.2835,33.4302,33.2365,33.3422,115500.0
2007-08-07 14:45:00,56.81,56.96,56.67,56.94,97800.0,33.348,33.4361,33.2659,33.4243,97800.0
2007-08-07 14:50:00,56.98,57.07,56.76,56.86,120300.0,33.4478,33.5007,33.3187,33.3774,120300.0
2007-08-07 14:55:00,56.85,57.06,56.84,57.0,111000.0,33.3715,33.4948,33.3656,33.4596,111000.0
2007-08-07 15:00:00,57.01,57.33,57.0,57.17,165500.0,33.4654,33.6533,33.4596,33.5594,165500.0
2007-08-07 15:05:00,57.17,57.27,56.96,57.0,166200.0,33.5594,33.6181,33.4361,33.4596,166200.0
2007-08-07 15:10:00,56.99,57.01,56.81,56.85,180200.0,33.4537,33.4654,33.348,33.3715,180200.0
2007-08-07 15:15:00,56.85,57.04,56.81,56.93,136400.0,33.3715,33.483,33.348,33.4185,136400.0
2007-08-07 15:20:00,56.96,57.01,56.84,56.94,73500.0,33.4361,33.4654,33.3656,33.4243,73500.0
2007-08-07 15:25:00,56.93,57.12,56.91,57.06,115000.0,33.4185,33.53,33.4067,33.4948,115000.0
2007-08-07 15:30:00,57.07,57.2,57.02,57.19,137000.0,33.5007,33.577,33.4713,33.5711,137000.0
2007-08-07 15:35:00,57.17,57.26,57.17,57.19,94900.0,33.5594,33.6122,33.5594,33.5711,94900.0
2007-08-07 15:40:00,57.18,57.18,56.95,56.97,100700.0,33.5652,33.5652,33.4302,33.442,100700.0
2007-08-07 15:45:00,56.98,57.0,56.61,56.63,120200.0,33.4478,33.4596,33.2306,33.2424,120200.0
2007-08-07 15:50:00,56.63,56.89,56.46,56.46,307000.0,33.2424,33.395,33.1426,33.1426,307000.0
2007-08-07 15:55:00,56.45,56.96,56.43,56.53,234900.0,33.1367,33.4361,33.125,33.1837,234900.0
2007-08-08 09:30:00,56.79,56.94,56.6,56.8,91600.0,33.3363,33.4243,33.2248,33.3422,91600.0
2007-08-08 09:35:00,56.8,56.98,56.76,56.96,51100.0,33.3422,33.4478,33.3187,33.4361,51100.0
2007-08-08 09:40:00,56.96,57.09,56.93,57.06,99700.0,33.4361,33.5124,33.4185,33.4948,99700.0
2007-08-08 09:45:00,57.06,57.21,57.06,57.17,50300.0,33.4948,33.5828,33.4948,33.5594,50300.0
2007-08-08 09:50:00,57.17,57.31,57.11,57.31,103900.0,33.5594,33.6415,33.5241,33.6415,103900.0
2007-08-08 09:55:00,57.32,57.41,57.25,57.36,130000.0,33.6474,33.7002,33.6063,33.6709,130000.0
2007-08-08 10:00:00,57.37,57.39,57.27,57.35,80000.0,33.6768,33.6885,33.6181,33.665,80000.0
2007-08-08 10:05:00,57.35,57.36,57.23,57.27,40200.0,33.665,33.6709,33.5946,33.6181,40200.0
2007-08-08 10:10:00,57.25,57.33,57.23,57.32,37200.0,33.6063,33.6533,33.5946,33.6474,37200.0
2007-08-08 10:15:00,57.32,57.44,57.32,57.34,43200.0,33.6474,33.7178,33.6474,33.6591,43200.0
2007-08-08 10:20:00,57.33,57.43,57.28,57.37,65900.0,33.6533,33.712,33.6239,33.6768,65900.0
2007-08-08 10:25:00,57.38,57.42,57.31,57.34,36600.0,33.6826,33.7061,33.6415,33.6591,36600.0
2007-08-08 10:30:00,57.34,57.35,57.2,57.21,68100.0,33.6591,33.665,33.577,33.5828,68100.0
2007-08-08 10:35:00,57.21,57.28,57.2,57.23,47000.0,33.5828,33.6239,33.577,33.5946,47000.0
2007-08-08 10:40:00,57.23,57.36,57.22,57.34,37100.0,33.5946,33.6709,33.5887,33.6591,37100.0
2007-08-08 10:45:00,57.35,57.44,57.33,57.39,43700.0,33.665,33.7178,33.6533,33.6885,43700.0
2007-08-08 10:50:00,57.41,57.45,57.39,57.39,38100.0,33.7002,33.7237,33.6885,33.6885,38100.0
2007-08-08 10:55:00,57.4,57.48,57.35,57.44,35000.0,33.6944,33.7413,33.665,33.7178,35000.0
2007-08-08 11:00:00,57.44,57.46,57.34,57.35,36600.0,33.7178,33.7296,33.6591,33.665,36600.0
2007-08-08 11:05:00,57.34,57.47,57.29,57.45,43900.0,33.6591,33.7355,33.6298,33.7237,43900.0
2007-08-08 11:10:00,57.44,57.5,57.43,57.46,39400.0,33.7178,33.7531,33.712,33.7296,39400.0
2007-08-08 11:15:00,57.46,57.49,57.45,57.47,21700.0,33.7296,33.7472,33.7237,33.7355,21700.0
2007-08-08 11:20:00,57.47,57.51,57.42,57.49,50100.0,33.7355,33.7589,33.7061,33.7472,50100.0
2007-08-08 11:25:00,57.5,57.52,57.43,57.46,73300.0,33.7531,33.7648,33.712,33.7296,73300.0
2007-08-08 11:30:00,57.47,57.48,57.41,57.46,28100.0,33.7355,33.7413,33.7002,33.7296,28100.0
2007-08-08 11:35:00,57.46,57.5,57.46,57.5,22100.0,33.7296,33.7531,33.7296,33.7531,22100.0
2007-08-08 11:40:00,57.49,57.5,57.49,57.5,24600.0,33.7472,33.7531,33.7472,33.7531,24600.0
2007-08-08 11:45:00,57.49,57.6,57.48,57.53,56800.0,33.7472,33.8118,33.7413,33.7707,56800.0
2007-08-08 11:50:00,57.53,57.55,57.47,57.51,35200.0,33.7707,33.7824,33.7355,33.7589,35200.0
2007-08-08 11:55:00,57.51,57.54,57.33,57.41,45400.0,33.7589,33.7765,33.6533,33.7002,45400.0
2007-08-08 12:00:00,57.4,57.5,57.3,57.42,64600.0,33.6944,33.7531,33.6357,33.7061,64600.0
2007-08-08 12:05:00,57.43,57.43,57.36,57.38,27700.0,33.712,33.712,33.6709,33.6826,27700.0
2007-08-08 12:10:00,57.39,57.39,57.27,57.35,145200.0,33.6885,33.6885,33.6181,33.665,145200.0
2007-08-08 12:15:00,57.35,57.37,57.28,57.31,42000.0,33.665,33.6768,33.6239,33.6415,42000.0
2007-08-08 12:20:00,57.32,57.37,57.29,57.32,40800.0,33.6474,33.6768,33.6298,33.6474,40800.0
2007-08-08 12:25:00,57.32,57.36,57.3,57.32,57600.0,33.6474,33.6709,33.6357,33.6474,57600.0
2007-08-08 12:30:00,57.34,57.38,57.32,57.32,53800.0,33.6591,33.6826,33.6474,33.6474,53800.0
2007-08-08 12:35:00,57.33,57.38,57.32,57.35,51500.0,33.6533,33.6826,33.6474,33.665,51500.0
2007-08-08 12:40:00,57.35,57.36,57.31,57.34,24300.0,33.665,33.6709,33.6415,33.6591,24300.0
2007-08-08 12:45:00,57.34,57.39,57.33,57.35,136900.0,33.6591,33.6885,33.6533,33.665,136900.0
2007-08-08 12:50:00,57.34,57.35,57.23,57.25,60500.0,33.6591,33.665,33.5946,33.6063,60500.0
2007-08-08 12:55:00,57.25,57.35,57.24,57.29,37100.0,33.6063,33.665,33.6004,33.6298,37100.0
2007-08-08 13:00:00,57.3,57.34,57.28,57.33,31300.0,33.6357,33.6591,33.6239,33.6533,31300.0
2007-08-08 13:05:00,57.34,57.35,57.27,57.29,35700.0,33.6591,33.665,33.6181,33.6298,35700.0
2007-08-08 13:10:00,57.28,57.33,57.25,57.29,62000.0,33.6239,33.6533,33.6063,33.6298,62000.0
2007-08-08 13:15:00,57.29,57.31,57.24,57.3,43300.0,33.6298,33.6415,33.6004,33.6357,43300.0
2007-08-08 13:20:00,57.3,57.34,57.29,57.32,18600.0,33.6357,33.6591,33.6298,33.6474,18600.0
2007-08-08 13:25:00,57.3,57.49,57.3,57.46,26300.0,33.6357,33.7472,33.6357,33.7296,26300.0
2007-08-08 13:30:00,57.46,57.6,57.42,57.57,51300.0,33.7296,33.8118,33.7061,33.7942,51300.0
2007-08-08 13:35:00,57.6,57.63,57.46,57.51,47800.0,33.8118,33.8294,33.7296,33.7589,47800.0
2007-08-08 13:40:00,57.52,57.58,57.49,57.56,45500.0,33.7648,33.8,33.7472,33.7883,45500.0
2007-08-08 13:45:00,57.57,57.65,57.55,57.64,46000.0,33.7942,33.8411,33.7824,33.8352,46000.0
2007-08-08 13:50:00,57.64,57.65,57.37,57.52,47800.0,33.8352,33.8411,33.6768,33.7648,47800.0
2007-08-08 13:55:00,57.52,57.59,57.48,57.53,40300.0,33.7648,33.8059,33.7413,33.7707,40300.0
2007-08-08 14:00:00,57.53,57.56,57.52,57.54,24300.0,33.7707,33.7883,33.7648,33.7765,24300.0
2007-08-08 14:05:00,57.54,57.58,57.46,57.57,27400.0,33.7765,33.8,33.7296,33.7942,27400.0
2007-08-08 14:10:00,57.58,57.71,57.5,57.71,63100.0,33.8,33.8763,33.7531,33.8763,63100.0
2007-08-08 14:15:00,57.72,57.77,57.69,57.7,46400.0,33.8822,33.9116,33.8646,33.8705,46400.0
2007-08-08 14:20:00,57.71,57.73,57.67,57.7,42900.0,33.8763,33.8881,33.8529,33.8705,42900.0
2007-08-08 14:25:00,57.71,57.87,57.71,57.78,65700.0,33.8763,33.9703,33.8763,33.9174,65700.0
2007-08-08 14:30:00,57.77,57.83,57.74,57.81,60500.0,33.9116,33.9468,33.894,33.935,60500.0
2007-08-08 14:35:00,57.81,57.87,57.74,57.84,33800.0,33.935,33.9703,33.894,33.9527,33800.0
2007-08-08 14:40:00,57.84,57.9,57.8,57.86,48000.0,33.9527,33.9879,33.9292,33.9644,48000.0
2007-08-08 14:45:00,57.87,57.9,57.72,57.76,93000.0,33.9703,33.9879,33.8822,33.9057,93000.0
2007-08-08 14:50:00,57.74,57.82,57.72,57.77,66200.0,33.894,33.9409,33.8822,33.9116,66200.0
2007-08-08 14:55:00,57.78,57.8,57.67,57.68,71200.0,33.9174,33.9292,33.8529,33.8587,71200.0
2007-08-08 15:00:00,57.69,57.72,57.59,57.64,46700.0,33.8646,33.8822,33.8059,33.8352,46700.0
2007-08-08 15:05:00,57.63,57.72,57.55,57.55,101200.0,33.8294,33.8822,33.7824,33.7824,101200.0
2007-08-08 15:10:00,57.55,57.64,57.45,57.58,102400.0,33.7824,33.8352,33.7237,33.8,102400.0
2007-08-08 15:15:00,57.59,57.66,57.48,57.58,58800.0,33.8059,33.847,33.7413,33.8,58800.0
2007-08-08 15:20:00,57.59,57.7,57.49,57.52,107700.0,33.8059,33.8705,33.7472,33.7648,107700.0
2007-08-08 15:25:00,57.53,57.76,57.45,57.76,101800.0,33.7707,33.9057,33.7237,33.9057,101800.0
2007-08-08 15:30:00,57.78,57.98,57.55,57.96,139400.0,33.9174,34.0348,33.7824,34.0231,139400.0
2007-08-08 15:35:00,57.93,58.09,57.79,58.05,125900.0,34.0055,34.0994,33.9233,34.0759,125900.0
2007-08-08 15:40:00,58.04,58.11,57.93,58.05,128400.0,34.0701,34.1111,34.0055,34.0759,128400.0
2007-08-08 15:45:00,58.07,58.32,58.01,58.09,184000.0,34.0877,34.2344,34.0524,34.0994,184000.0
2007-08-08 15:50:00,58.07,58.43,58.05,58.22,216400.0,34.0877,34.299,34.0759,34.1757,216400.0
2007-08-08 15:55:00,58.22,58.34,57.87,58.34,362700.0,34.1757,34.2462,33.9703,34.2462,362700.0
2007-08-09 09:30:00,58.22,58.39,58.22,58.39,400.0,34.1757,34.2755,34.1757,34.2755,400.0
2007-08-09 09:35:00,57.85,58.0,57.55,57.92,155000.0,33.9585,34.0466,33.7824,33.9996,155000.0
2007-08-09 09:40:00,57.98,58.3,57.89,58.08,101200.0,34.0348,34.2227,33.982,34.0935,101200.0
2007-08-09 09:45:00,58.08,58.18,57.96,58.06,128400.0,34.0935,34.1522,34.0231,34.0818,128400.0
2007-08-09 09:50:00,58.07,58.08,57.61,57.68,93800.0,34.0877,34.0935,33.8176,33.8587,93800.0
2007-08-09 09:55:00,57.67,57.94,57.57,57.9,166600.0,33.8529,34.0114,33.7942,33.9879,166600.0
2007-08-09 10:00:00,57.93,57.97,57.86,57.88,84400.0,34.0055,34.029,33.9644,33.9761,84400.0
2007-08-09 10:05:00,57.88,58.08,57.85,58.06,129800.0,33.9761,34.0935,33.9585,34.0818,129800.0
2007-08-09 10:10:00,58.06,58.3,58.06,58.27,68500.0,34.0818,34.2227,34.0818,34.2051,68500.0
2007-08-09 10:15:00,58.28,58.45,58.26,58.38,88700.0,34.2109,34.3107,34.1992,34.2696,88700.0
2007-08-09 10:20:00,58.38,58.38,58.15,58.24,80800.0,34.2696,34.2696,34.1346,34.1875,80800.0
2007-08-09 10:25:00,58.24,58.29,58.16,58.2,106200.0,34.1875,34.2168,34.1405,34.164,106200.0
2007-08-09 10:30:00,58.2,58.37,58.13,58.16,168800.0,34.164,34.2638,34.1229,34.1405,168800.0
2007-08-09 10:35:00,58.17,58.24,58.02,58.1,87800.0,34.1464,34.1875,34.0583,34.1053,87800.0
2007-08-09 10:40:00,58.1,58.14,57.93,58.04,83600.0,34.1053,34.1288,34.0055,34.0701,83600.0
2007-08-09 10:45:00,58.04,58.16,57.94,58.15,83800.0,34.0701,34.1405,34.0114,34.1346,83800.0
2007-08-09 10:50:00,58.15,58.24,58.13,58.18,90800.0,34.1346,34.1875,34.1229,34.1522,90800.0
2007-08-09 10:55:00,58.18,58.21,58.14,58.18,72200.0,34.1522,34.1698,34.1288,34.1522,72200.0
2007-08-09 11:00:00,58.17,58.2,58.13,58.2,75900.0,34.1464,34.164,34.1229,34.164,75900.0
2007-08-09 11:05:00,58.19,58.34,58.18,58.24,110300.0,34.1581,34.2462,34.1522,34.1875,110300.0
2007-08-09 11:10:00,58.23,58.31,58.2,58.24,110300.0,34.1816,34.2285,34.164,34.1875,110300.0
2007-08-09 11:15:00,58.24,58.26,58.2,58.23,63000.0,34.1875,34.1992,34.164,34.1816,63000.0
2007-08-09 11:20:00,58.25,58.29,58.18,58.26,79500.0,34.1933,34.2168,34.1522,34.1992,79500.0
2007-08-09 11:25:00,58.23,58.3,58.15,58.2,112100.0,34.1816,34.2227,34.1346,34.164,112100.0
2007-08-09 11:30:00,58.19,58.39,58.19,58.39,84800.0,34.1581,34.2755,34.1581,34.2755,84800.0
2007-08-09 11:35:00,58.36,58.48,58.34,58.42,40600.0,34.2579,34.3283,34.2462,34.2931,40600.0
2007-08-09 11:40:00,58.41,58.42,58.22,58.23,60700.0,34.2872,34.2931,34.1757,34.1816,60700.0
2007-08-09 11:45:00,58.22,58.34,58.2,58.3,53100.0,34.1757,34.2462,34.164,34.2227,53100.0
2007-08-09 11:50:00,58.29,58.37,58.25,58.32,62000.0,34.2168,34.2638,34.1933,34.2344,62000.0
2007-08-09 11:55:00,58.32,58.48,58.3,58.46,78100.0,34.2344,34.3283,34.2227,34.3166,78100.0
2007-08-09 12:00:00,58.48,58.5,58.38,58.47,65400.0,34.3283,34.3401,34.2696,34.3225,65400.0
2007-08-09 12:05:00,58.49,58.5,58.29,58.47,74000.0,34.3342,34.3401,34.2168,34.3225,74000.0
2007-08-09 12:10:00,58.47,58.77,58.46,58.75,62600.0,34.3225,34.4986,34.3166,34.4868,62600.0
2007-08-09 12:15:00,58.75,58.91,58.75,58.81,52100.0,34.4868,34.5808,34.4868,34.5221,52100.0
2007-08-09 12:20:00,58.81,58.93,58.81,58.92,24300.0,34.5221,34.5925,34.5221,34.5866,24300.0
2007-08-09 12:25:00,58.92,59.0,58.91,58.96,123000.0,34.5866,34.6336,34.5808,34.6101,123000.0
2007-08-09 12:30:00,58.97,58.97,58.79,58.9,51300.0,34.616,34.616,34.5103,34.5749,51300.0
2007-08-09 12:35:00,58.88,58.95,58.73,58.75,29400.0,34.5631,34.6042,34.4751,34.4868,29400.0
2007-08-09 12:40:00,58.75,58.98,58.75,58.96,38200.0,34.4868,34.6218,34.4868,34.6101,38200.0
2007-08-09 12:45:00,58.95,59.0,58.9,58.91,39400.0,34.6042,34.6336,34.5749,34.5808,39400.0
2007-08-09 12:50:00,58.91,58.97,58.83,58.91,74500.0,34.5808,34.616,34.5338,34.5808,74500.0
2007-08-09 12:55:00,58.92,59.0,58.87,58.97,63500.0,34.5866,34.6336,34.5573,34.616,63500.0
2007-08-09 13:00:00,58.98,59.0,58.86,58.86,94500.0,34.6218,34.6336,34.5514,34.5514,94500.0
2007-08-09 13:05:00,58.85,58.88,58.8,58.86,65700.0,34.5455,34.5631,34.5162,34.5514,65700.0
2007-08-09 13:10:00,58.87,58.89,58.58,58.63,56400.0,34.5573,34.569,34.387,34.4164,56400.0
2007-08-09 13:15:00,58.62,58.77,58.61,58.71,77200.0,34.4105,34.4986,34.4046,34.4634,77200.0
2007-08-09 13:20:00,58.72,59.0,58.69,58.96,72500.0,34.4692,34.6336,34.4516,34.6101,72500.0
2007-08-09 13:25:00,58.97,58.97,58.93,58.94,28300.0,34.616,34.616,34.5925,34.5984,28300.0
2007-08-09 13:30:00,58.96,59.0,58.87,58.95,51600.0,34.6101,34.6336,34.5573,34.6042,51600.0
2007-08-09 13:35:00,58.95,59.0,58.6,58.99,139400.0,34.6042,34.6336,34.3988,34.6277,139400.0
2007-08-09 13:40:00,59.0,59.0,58.6,58.94,147600.0,34.6336,34.6336,34.3988,34.5984,147600.0
2007-08-09 13:45:00,58.94,59.0,58.91,58.96,103100.0,34.5984,34.6336,34.5808,34.6101,103100.0
2007-08-09 13:50:00,58.96,58.99,58.93,58.96,38800.0,34.6101,34.6277,34.5925,34.6101,38800.0
2007-08-09 13:55:00,58.97,59.02,58.85,58.88,150600.0,34.616,34.6453,34.5455,34.5631,150600.0
2007-08-09 14:00:00,58.86,58.95,58.83,58.92,84600.0,34.5514,34.6042,34.5338,34.5866,84600.0
2007-08-09 14:05:00,58.91,58.92,58.82,58.85,79900.0,34.5808,34.5866,34.5279,34.5455,79900.0
2007-08-09 14:10:00,58.84,58.94,58.78,58.86,90200.0,34.5397,34.5984,34.5044,34.5514,90200.0
2007-08-09 14:15:00,58.87,58.87,58.73,58.8,61800.0,34.5573,34.5573,34.4751,34.5162,61800.0
2007-08-09 14:20:00,58.8,58.87,58.76,58.77,190600.0,34.5162,34.5573,34.4927,34.4986,190600.0
2007-08-09 14:25:00,58.78,58.85,58.6,58.67,64600.0,34.5044,34.5455,34.3988,34.4399,64600.0
2007-08-09 14:30:00,58.66,58.76,58.34,58.55,111500.0,34.434,34.4927,34.2462,34.3694,111500.0
2007-08-09 14:35:00,58.56,58.74,58.54,58.71,52000.0,34.3753,34.481,34.3636,34.4634,52000.0
2007-08-09 14:40:00,58.71,58.88,58.65,58.86,65700.0,34.4634,34.5631,34.4281,34.5514,65700.0
2007-08-09 14:45:00,58.86,58.93,58.83,58.88,51600.0,34.5514,34.5925,34.5338,34.5631,51600.0
2007-08-09 14:50:00,58.87,58.87,58.64,58.68,78700.0,34.5573,34.5573,34.4223,34.4457,78700.0
2007-08-09 14:55:00,58.65,58.7,58.35,58.35,86300.0,34.4281,34.4575,34.252,34.252,86300.0
2007-08-09 15:00:00,58.35,58.43,57.9,57.9,121300.0,34.252,34.299,33.9879,33.9879,121300.0
2007-08-09 15:05:00,57.9,58.18,57.8,58.18,141200.0,33.9879,34.1522,33.9292,34.1522,141200.0
2007-08-09 15:10:00,58.17,58.39,58.07,58.2,110400.0,34.1464,34.2755,34.0877,34.164,110400.0
2007-08-09 15:15:00,58.2,58.42,58.18,58.4,146200.0,34.164,34.2931,34.1522,34.2814,146200.0
2007-08-09 15:20:00,58.4,58.46,58.03,58.19,214000.0,34.2814,34.3166,34.0642,34.1581,214000.0
2007-08-09 15:25:00,58.18,58.4,58.17,58.39,137800.0,34.1522,34.2814,34.1464,34.2755,137800.0
2007-08-09 15:30:00,58.4,58.6,58.34,58.35,127800.0,34.2814,34.3988,34.2462,34.252,127800.0
2007-08-09 15:35:00,58.35,58.5,58.24,58.28,209500.0,34.252,34.3401,34.1875,34.2109,209500.0
2007-08-09 15:40:00,58.28,58.6,58.25,58.57,224500.0,34.2109,34.3988,34.1933,34.3812,224500.0
2007-08-09 15:45:00,58.58,58.58,58.34,58.57,183300.0,34.387,34.387,34.2462,34.3812,183300.0
2007-08-09 15:50:00,58.57,58.58,57.97,58.35,364800.0,34.3812,34.387,34.029,34.252,364800.0
2007-08-09 15:55:00,58.34,58.42,58.17,58.21,270500.0,34.2462,34.2931,34.1464,34.1698,270500.0
2007-08-10 09:30:00,58.37,58.37,57.62,57.62,200.0,34.2638,34.2638,33.8235,33.8235,200.0
2007-08-10 09:35:00,57.41,57.67,57.12,57.2,186900.0,33.7002,33.8529,33.53,33.577,186900.0
2007-08-10 09:40:00,57.22,57.31,57.0,57.04,106300.0,33.5887,33.6415,33.4596,33.483,106300.0
2007-08-10 09:45:00,57.03,57.11,56.9,57.1,169300.0,33.4772,33.5241,33.4009,33.5183,169300.0
2007-08-10 09:50:00,57.09,57.21,56.82,57.04,224500.0,33.5124,33.5828,33.3539,33.483,224500.0
2007-08-10 09:55:00,57.08,57.63,57.03,57.6,232700.0,33.5065,33.8294,33.4772,33.8118,232700.0
2007-08-10 10:00:00,57.6,57.84,57.47,57.82,177200.0,33.8118,33.9527,33.7355,33.9409,177200.0
2007-08-10 10:05:00,57.82,57.99,57.69,57.94,265000.0,33.9409,34.0407,33.8646,34.0114,265000.0
2007-08-10 10:10:00,57.94,58.23,57.93,58.17,120700.0,34.0114,34.1816,34.0055,34.1464,120700.0
2007-08-10 10:15:00,58.19,58.29,58.08,58.11,155500.0,34.1581,34.2168,34.0935,34.1111,155500.0
2007-08-10 10:20:00,58.09,58.21,57.83,58.08,230500.0,34.0994,34.1698,33.9468,34.0935,230500.0
2007-08-10 10:25:00,58.08,58.12,57.83,57.91,128400.0,34.0935,34.117,33.9468,33.9937,128400.0
2007-08-10 10:30:00,57.9,57.93,57.62,57.62,117700.0,33.9879,34.0055,33.8235,33.8235,117700.0
2007-08-10 10:35:00,57.59,57.72,57.52,57.64,131600.0,33.8059,33.8822,33.7648,33.8352,131600.0
2007-08-10 10:40:00,57.64,57.92,57.55,57.91,148300.0,33.8352,33.9996,33.7824,33.9937,148300.0
2007-08-10 10:45:00,57.91,58.04,57.79,57.79,63400.0,33.9937,34.0701,33.9233,33.9233,63400.0
2007-08-10 10:50:00,57.81,58.1,57.77,58.07,108200.0,33.935,34.1053,33.9116,34.0877,108200.0
2007-08-10 10:55:00,58.09,58.18,58.02,58.07,56700.0,34.0994,34.1522,34.0583,34.0877,56700.0
2007-08-10 11:00:00,58.06,58.48,58.06,58.48,158600.0,34.0818,34.3283,34.0818,34.3283,158600.0
2007-08-10 11:05:00,58.46,58.6,58.1,58.1,100300.0,34.3166,34.3988,34.1053,34.1053,100300.0
2007-08-10 11:10:00,58.11,58.35,58.03,58.28,67700.0,34.1111,34.252,34.0642,34.2109,67700.0
2007-08-10 11:15:00,58.3,58.45,57.98,58.04,358200.0,34.2227,34.3107,34.0348,34.0701,358200.0
2007-08-10 11:20:00,58.07,58.2,57.88,57.99,51200.0,34.0877,34.164,33.9761,34.0407,51200.0
2007-08-10 11:25:00,57.96,58.01,57.85,57.91,63100.0,34.0231,34.0524,33.9585,33.9937,63100.0
2007-08-10 11:30:00,57.88,57.92,57.77,57.79,55100.0,33.9761,33.9996,33.9116,33.9233,55100.0
2007-08-10 11:35:00,57.79,57.82,57.64,57.67,62300.0,33.9233,33.9409,33.8352,33.8529,62300.0
2007-08-10 11:40:00,57.66,57.79,57.59,57.63,49500.0,33.847,33.9233,33.8059,33.8294,49500.0
2007-08-10 11:45:00,57.63,57.79,57.58,57.65,71600.0,33.8294,33.9233,33.8,33.8411,71600.0
2007-08-10 11:50:00,57.64,57.71,57.61,57.69,44300.0,33.8352,33.8763,33.8176,33.8646,44300.0
2007-08-10 11:55:00,57.71,57.99,57.65,57.98,52900.0,33.8763,34.0407,33.8411,34.0348,52900.0
2007-08-10 12:00:00,57.98,58.04,57.95,57.97,74800.0,34.0348,34.0701,34.0172,34.029,74800.0
2007-08-10 12:05:00,58.0,58.16,57.98,58.14,48100.0,34.0466,34.1405,34.0348,34.1288,48100.0
2007-08-10 12:10:00,58.14,58.14,57.98,58.02,28300.0,34.1288,34.1288,34.0348,34.0583,28300.0
2007-08-10 12:15:00,58.03,58.22,57.98,58.16,61600.0,34.0642,34.1757,34.0348,34.1405,61600.0
2007-08-10 12:20:00,58.15,58.22,58.03,58.2,62200.0,34.1346,34.1757,34.0642,34.164,62200.0
2007-08-10 12:25:00,58.23,58.25,57.9,57.92,130600.0,34.1816,34.1933,33.9879,33.9996,130600.0
2007-08-10 12:30:00,57.92,58.11,57.81,57.93,59300.0,33.9996,34.1111,33.935,34.0055,59300.0
2007-08-10 12:35:00,57.88,57.92,57.76,57.91,44800.0,33.9761,33.9996,33.9057,33.9937,44800.0
2007-08-10 12:40:00,57.89,57.89,57.62,57.68,44400.0,33.982,33.982,33.8235,33.8587,44400.0
2007-08-10 12:45:00,57.69,57.9,57.63,57.68,81800.0,33.8646,33.9879,33.8294,33.8587,81800.0
2007-08-10 12:50:00,57.68,57.77,57.57,57.66,60900.0,33.8587,33.9116,33.7942,33.847,60900.0
2007-08-10 12:55:00,57.68,57.71,57.45,57.45,63600.0,33.8587,33.8763,33.7237,33.7237,63600.0
2007-08-10 13:00:00,57.47,57.58,57.47,57.53,50300.0,33.7355,33.8,33.7355,33.7707,50300.0
2007-08-10 13:05:00,57.53,57.58,57.47,57.53,48000.0,33.7707,33.8,33.7355,33.7707,48000.0
2007-08-10 13:10:00,57.52,57.66,57.41,57.45,71900.0,33.7648,33.847,33.7002,33.7237,71900.0
2007-08-10 13:15:00,57.47,57.56,57.43,57.47,34900.0,33.7355,33.7883,33.712,33.7355,34900.0
2007-08-10 13:20:00,57.47,57.63,57.47,57.57,59900.0,33.7355,33.8294,33.7355,33.7942,59900.0
2007-08-10 13:25:00,57.58,57.6,57.33,57.37,47700.0,33.8,33.8118,33.6533,33.6768,47700.0
2007-08-10 13:30:00,57.36,57.42,57.14,57.21,130100.0,33.6709,33.7061,33.5417,33.5828,130100.0
2007-08-10 13:35:00,57.2,57.46,57.19,57.32,52100.0,33.577,33.7296,33.5711,33.6474,52100.0
2007-08-10 13:40:00,57.31,57.44,57.31,57.41,24000.0,33.6415,33.7178,33.6415,33.7002,24000.0
2007-08-10 13:45:00,57.41,57.43,56.98,57.07,109400.0,33.7002,33.712,33.4478,33.5007,109400.0
2007-08-10 13:50:00,57.05,57.35,56.97,56.99,107900.0,33.4889,33.665,33.442,33.4537,107900.0
2007-08-10 13:55:00,56.99,57.0,56.95,56.98,43700.0,33.4537,33.4596,33.4302,33.4478,43700.0
2007-08-10 14:00:00,56.98,57.06,56.92,56.96,76600.0,33.4478,33.4948,33.4126,33.4361,76600.0
2007-08-10 14:05:00,56.95,57.14,56.94,57.1,86600.0,33.4302,33.5417,33.4243,33.5183,86600.0
2007-08-10 14:10:00,57.1,57.12,56.91,57.12,60100.0,33.5183,33.53,33.4067,33.53,60100.0
2007-08-10 14:15:00,57.11,57.23,57.04,57.23,72300.0,33.5241,33.5946,33.483,33.5946,72300.0
2007-08-10 14:20:00,57.21,57.41,57.21,57.28,124800.0,33.5828,33.7002,33.5828,33.6239,124800.0
2007-08-10 14:25:00,57.27,57.32,57.01,57.02,66500.0,33.6181,33.6474,33.4654,33.4713,66500.0
2007-08-10 14:30:00,57.01,57.13,56.97,57.03,69100.0,33.4654,33.5359,33.442,33.4772,69100.0
2007-08-10 14:35:00,57.03,57.11,56.9,56.94,95300.0,33.4772,33.5241,33.4009,33.4243,95300.0
2007-08-10 14:40:00,56.94,57.04,56.9,56.94,90500.0,33.4243,33.483,33.4009,33.4243,90500.0
2007-08-10 14:45:00,56.93,56.98,56.84,56.88,81500.0,33.4185,33.4478,33.3656,33.3891,81500.0
2007-08-10 14:50:00,56.89,56.92,56.83,56.86,78100.0,33.395,33.4126,33.3598,33.3774,78100.0
2007-08-10 14:55:00,56.87,57.01,56.81,56.99,102400.0,33.3833,33.4654,33.348,33.4537,102400.0
2007-08-10 15:00:00,56.99,57.02,56.96,57.01,86800.0,33.4537,33.4713,33.4361,33.4654,86800.0
2007-08-10 15:05:00,57.0,57.14,56.98,57.1,103800.0,33.4596,33.5417,33.4478,33.5183,103800.0
2007-08-10 15:10:00,57.08,57.08,56.95,57.04,70100.0,33.5065,33.5065,33.4302,33.483,70100.0
2007-08-10 15:15:00,57.04,57.1,56.82,56.83,127200.0,33.483,33.5183,33.3539,33.3598,127200.0
2007-08-10 15:20:00,56.81,56.97,56.81,56.88,64400.0,33.348,33.442,33.348,33.3891,64400.0
2007-08-10 15:25:00,56.88,57.14,56.88,56.92,182200.0,33.3891,33.5417,33.3891,33.4126,182200.0
2007-08-10 15:30:00,56.91,57.02,56.88,57.01,172600.0,33.4067,33.4713,33.3891,33.4654,172600.0
2007-08-10 15:35:00,57.0,57.35,56.99,57.25,142300.0,33.4596,33.665,33.4537,33.6063,142300.0
2007-08-10 15:40:00,57.25,57.34,57.14,57.21,112300.0,33.6063,33.6591,33.5417,33.5828,112300.0
2007-08-10 15:45:00,57.22,57.35,57.16,57.24,114100.0,33.5887,33.665,33.5535,33.6004,114100.0
2007-08-10 15:50:00,57.24,57.57,57.23,57.54,122100.0,33.6004,33.7942,33.5946,33.7765,122100.0
2007-08-10 15:55:00,57.55,57.57,57.17,57.18,179300.0,33.7824,33.7942,33.5594,33.5652,179300.0
2007-08-13 09:30:00,56.7,57.0,56.44,56.71,116200.0,33.5319,33.7093,33.3782,33.5378,116200.0
2007-08-13 09:35:00,56.71,56.75,56.33,56.43,74600.0,33.5378,33.5615,33.3131,33.3723,74600.0
2007-08-13 09:40:00,56.41,56.51,56.3,56.5,57300.0,33.3604,33.4196,33.2954,33.4137,57300.0
2007-08-13 09:45:00,56.51,56.67,56.49,56.66,60700.0,33.4196,33.5142,33.4077,33.5083,60700.0
2007-08-13 09:50:00,56.66,56.7,56.6,56.67,48700.0,33.5083,33.5319,33.4728,33.5142,48700.0
2007-08-13 09:55:00,56.67,56.75,56.63,56.75,52000.0,33.5142,33.5615,33.4905,33.5615,52000.0
2007-08-13 10:00:00,56.74,56.83,56.68,56.72,75900.0,33.5556,33.6088,33.5201,33.5438,75900.0
2007-08-13 10:05:00,56.72,56.76,56.7,56.73,22900.0,33.5438,33.5674,33.5319,33.5497,22900.0
2007-08-13 10:10:00,56.74,56.75,56.66,56.68,55200.0,33.5556,33.5615,33.5083,33.5201,55200.0
2007-08-13 10:15:00,56.68,56.88,56.67,56.79,49500.0,33.5201,33.6384,33.5142,33.5852,49500.0
2007-08-13 10:20:00,56.79,56.87,56.72,56.78,35300.0,33.5852,33.6325,33.5438,33.5792,35300.0
2007-08-13 10:25:00,56.8,56.86,56.72,56.76,31900.0,33.5911,33.6266,33.5438,33.5674,31900.0
2007-08-13 10:30:00,56.77,56.85,56.7,56.7,46700.0,33.5733,33.6206,33.5319,33.5319,46700.0
2007-08-13 10:35:00,56.7,56.77,56.62,56.75,31400.0,33.5319,33.5733,33.4846,33.5615,31400.0
2007-08-13 10:40:00,56.75,56.78,56.67,56.74,26800.0,33.5615,33.5792,33.5142,33.5556,26800.0
2007-08-13 10:45:00,56.74,56.82,56.74,56.8,25100.0,33.5556,33.6029,33.5556,33.5911,25100.0
2007-08-13 10:50:00,56.81,56.84,56.66,56.7,47200.0,33.597,33.6147,33.5083,33.5319,47200.0
2007-08-13 10:55:00,56.71,56.84,56.62,56.81,85800.0,33.5378,33.6147,33.4846,33.597,85800.0
2007-08-13 11:00:00,56.82,56.87,56.78,56.79,55300.0,33.6029,33.6325,33.5792,33.5852,55300.0
2007-08-13 11:05:00,56.79,56.81,56.71,56.73,36300.0,33.5852,33.597,33.5378,33.5497,36300.0
2007-08-13 11:10:00,56.73,56.9,56.72,56.86,36300.0,33.5497,33.6502,33.5438,33.6266,36300.0
2007-08-13 11:15:00,56.85,56.92,56.78,56.89,55600.0,33.6206,33.662,33.5792,33.6443,55600.0
2007-08-13 11:20:00,56.89,57.03,56.82,57.01,37100.0,33.6443,33.7271,33.6029,33.7153,37100.0
2007-08-13 11:25:00,57.01,57.04,56.86,57.02,37100.0,33.7153,33.733,33.6266,33.7212,37100.0
2007-08-13 11:30:00,57.02,57.2,57.02,57.05,74800.0,33.7212,33.8276,33.7212,33.7389,74800.0
2007-08-13 11:35:00,57.04,57.05,56.96,56.96,28100.0,33.733,33.7389,33.6857,33.6857,28100.0
2007-08-13 11:40:00,56.96,56.96,56.89,56.93,21900.0,33.6857,33.6857,33.6443,33.668,21900.0
2007-08-13 11:45:00,56.95,56.95,56.78,56.79,22400.0,33.6798,33.6798,33.5792,33.5852,22400.0
2007-08-13 11:50:00,56.8,56.84,56.77,56.84,25300.0,33.5911,33.6147,33.5733,33.6147,25300.0
2007-08-13 11:55:00,56.82,56.86,56.75,56.84,22700.0,33.6029,33.6266,33.5615,33.6147,22700.0
2007-08-13 12:00:00,56.83,56.87,56.74,56.87,28500.0,33.6088,33.6325,33.5556,33.6325,28500.0
2007-08-13 12:05:00,56.88,56.91,56.74,56.89,28000.0,33.6384,33.6561,33.5556,33.6443,28000.0
2007-08-13 12:10:00,56.89,56.92,56.72,56.81,31600.0,33.6443,33.662,33.5438,33.597,31600.0
2007-08-13 12:15:00,56.79,56.81,56.7,56.72,15600.0,33.5852,33.597,33.5319,33.5438,15600.0
2007-08-13 12:20:00,56.72,56.73,56.6,56.68,34700.0,33.5438,33.5497,33.4728,33.5201,34700.0
2007-08-13 12:25:00,56.66,56.73,56.66,56.73,34500.0,33.5083,33.5497,33.5083,33.5497,34500.0
2007-08-13 12:30:00,56.73,56.74,56.69,56.7,27900.0,33.5497,33.5556,33.526,33.5319,27900.0
2007-08-13 12:35:00,56.7,56.73,56.68,56.69,42400.0,33.5319,33.5497,33.5201,33.526,42400.0
2007-08-13 12:40:00,56.69,56.73,56.65,56.68,28300.0,33.526,33.5497,33.5024,33.5201,28300.0
2007-08-13 12:45:00,56.69,56.74,56.63,56.72,26800.0,33.526,33.5556,33.4905,33.5438,26800.0
2007-08-13 12:50:00,56.71,56.74,56.69,56.74,24900.0,33.5378,33.5556,33.526,33.5556,24900.0
2007-08-13 12:55:00,56.74,56.85,56.73,56.79,28500.0,33.5556,33.6206,33.5497,33.5852,28500.0
2007-08-13 13:00:00,56.79,56.83,56.71,56.71,24800.0,33.5852,33.6088,33.5378,33.5378,24800.0
2007-08-13 13:05:00,56.71,56.8,56.7,56.79,11900.0,33.5378,33.5911,33.5319,33.5852,11900.0
2007-08-13 13:10:00,56.79,56.79,56.72,56.74,29500.0,33.5852,33.5852,33.5438,33.5556,29500.0
2007-08-13 13:15:00,56.74,56.86,56.74,56.81,19200.0,33.5556,33.6266,33.5556,33.597,19200.0
2007-08-13 13:20:00,56.84,56.85,56.72,56.77,40400.0,33.6147,33.6206,33.5438,33.5733,40400.0
2007-08-13 13:25:00,56.77,56.89,56.76,56.76,50600.0,33.5733,33.6443,33.5674,33.5674,50600.0
2007-08-13 13:30:00,56.76,56.85,56.72,56.8,38200.0,33.5674,33.6206,33.5438,33.5911,38200.0
2007-08-13 13:35:00,56.8,56.84,56.79,56.82,16900.0,33.5911,33.6147,33.5852,33.6029,16900.0
2007-08-13 13:40:00,56.8,56.86,56.78,56.78,26100.0,33.5911,33.6266,33.5792,33.5792,26100.0
2007-08-13 13:45:00,56.79,56.85,56.79,56.83,16300.0,33.5852,33.6206,33.5852,33.6088,16300.0
2007-08-13 13:50:00,56.82,56.85,56.8,56.82,22800.0,33.6029,33.6206,33.5911,33.6029,22800.0
2007-08-13 13:55:00,56.81,56.9,56.81,56.85,56400.0,33.597,33.6502,33.597,33.6206,56400.0
2007-08-13 14:00:00,56.85,56.92,56.74,56.85,113400.0,33.6206,33.662,33.5556,33.6206,113400.0
2007-08-13 14:05:00,56.87,56.94,56.82,56.83,48600.0,33.6325,33.6739,33.6029,33.6088,48600.0
2007-08-13 14:10:00,56.84,56.91,56.82,56.85,35900.0,33.6147,33.6561,33.6029,33.6206,35900.0
2007-08-13 14:15:00,56.85,56.89,56.82,56.84,36500.0,33.6206,33.6443,33.6029,33.6147,36500.0
2007-08-13 14:20:00,56.85,56.94,56.84,56.91,69700.0,33.6206,33.6739,33.6147,33.6561,69700.0
2007-08-13 14:25:00,56.91,56.93,56.85,56.9,15500.0,33.6561,33.668,33.6206,33.6502,15500.0
2007-08-13 14:30:00,56.89,56.91,56.86,56.87,13700.0,33.6443,33.6561,33.6266,33.6325,13700.0
2007-08-13 14:35:00,56.86,56.93,56.86,56.89,23700.0,33.6266,33.668,33.6266,33.6443,23700.0
2007-08-13 14:40:00,56.88,56.91,56.85,56.86,22200.0,33.6384,33.6561,33.6206,33.6266,22200.0
2007-08-13 14:45:00,56.86,56.89,56.82,56.85,25800.0,33.6266,33.6443,33.6029,33.6206,25800.0
2007-08-13 14:50:00,56.85,56.92,56.83,56.88,47700.0,33.6206,33.662,33.6088,33.6384,47700.0
2007-08-13 14:55:00,56.89,56.92,56.81,56.81,36800.0,33.6443,33.662,33.597,33.597,36800.0
2007-08-13 15:00:00,56.8,56.86,56.78,56.82,36500.0,33.5911,33.6266,33.5792,33.6029,36500.0
2007-08-13 15:05:00,56.81,56.83,56.77,56.83,27200.0,33.597,33.6088,33.5733,33.6088,27200.0
2007-08-13 15:10:00,56.83,56.91,56.82,56.83,30900.0,33.6088,33.6561,33.6029,33.6088,30900.0
2007-08-13 15:15:00,56.83,56.85,56.77,56.79,62700.0,33.6088,33.6206,33.5733,33.5852,62700.0
2007-08-13 15:20:00,56.79,56.83,56.75,56.79,37600.0,33.5852,33.6088,33.5615,33.5852,37600.0
2007-08-13 15:25:00,56.77,56.87,56.76,56.82,49000.0,33.5733,33.6325,33.5674,33.6029,49000.0
2007-08-13 15:30:00,56.82,56.9,56.77,56.83,54300.0,33.6029,33.6502,33.5733,33.6088,54300.0
2007-08-13 15:35:00,56.83,56.96,56.82,56.9,39700.0,33.6088,33.6857,33.6029,33.6502,39700.0
2007-08-13 15:40:00,56.9,57.04,56.86,57.02,73500.0,33.6502,33.733,33.6266,33.7212,73500.0
2007-08-13 15:45:00,57.04,57.04,56.85,56.95,134800.0,33.733,33.733,33.6206,33.6798,134800.0
2007-08-13 15:50:00,56.95,56.95,56.75,56.84,107700.0,33.6798,33.6798,33.5615,33.6147,107700.0
2007-08-13 15:55:00,56.84,56.93,56.81,56.92,171200.0,33.6147,33.668,33.597,33.662,171200.0
2007-08-14 09:30:00,57.05,57.05,56.72,56.83,43000.0,33.7389,33.7389,33.5438,33.6088,43000.0
2007-08-14 09:35:00,56.89,56.96,56.63,56.81,70700.0,33.6443,33.6857,33.4905,33.597,70700.0
2007-08-14 09:40:00,56.81,56.84,56.64,56.65,49000.0,33.597,33.6147,33.4964,33.5024,49000.0
2007-08-14 09:45:00,56.64,56.71,56.57,56.62,66700.0,33.4964,33.5378,33.4551,33.4846,66700.0
2007-08-14 09:50:00,56.65,56.72,56.58,56.64,44300.0,33.5024,33.5438,33.461,33.4964,44300.0
2007-08-14 09:55:00,56.62,56.7,56.6,56.63,34400.0,33.4846,33.5319,33.4728,33.4905,34400.0
2007-08-14 10:00:00,56.62,56.74,56.53,56.6,47600.0,33.4846,33.5556,33.4314,33.4728,47600.0
2007-08-14 10:05:00,56.63,56.68,56.5,56.54,76500.0,33.4905,33.5201,33.4137,33.4373,76500.0
2007-08-14 10:10:00,56.55,56.62,56.34,56.38,64700.0,33.4432,33.4846,33.319,33.3427,64700.0
2007-08-14 10:15:00,56.38,56.48,56.34,56.45,24000.0,33.3427,33.4018,33.319,33.3841,24000.0
2007-08-14 10:20:00,56.47,56.49,56.39,56.39,27600.0,33.3959,33.4077,33.3486,33.3486,27600.0
2007-08-14 10:25:00,56.39,56.39,56.25,56.37,51000.0,33.3486,33.3486,33.2658,33.3368,51000.0
2007-08-14 10:30:00,56.36,56.38,56.3,56.34,26600.0,33.3309,33.3427,33.2954,33.319,26600.0
2007-08-14 10:35:00,56.35,56.44,56.35,56.41,21800.0,33.3249,33.3782,33.3249,33.3604,21800.0
2007-08-14 10:40:00,56.43,56.44,56.3,56.37,33200.0,33.3723,33.3782,33.2954,33.3368,33200.0
2007-08-14 10:45:00,56.38,56.41,56.33,56.36,25400.0,33.3427,33.3604,33.3131,33.3309,25400.0
2007-08-14 10:50:00,56.36,56.38,56.24,56.34,94400.0,33.3309,33.3427,33.2599,33.319,94400.0
2007-08-14 10:55:00,56.3,56.32,56.2,56.23,48000.0,33.2954,33.3072,33.2362,33.254,48000.0
2007-08-14 11:00:00,56.23,56.28,56.05,56.19,81100.0,33.254,33.2835,33.1475,33.2303,81100.0
2007-08-14 11:05:00,56.18,56.28,56.09,56.13,97700.0,33.2244,33.2835,33.1712,33.1948,97700.0
2007-08-14 11:10:00,56.13,56.19,56.12,56.13,31200.0,33.1948,33.2303,33.1889,33.1948,31200.0
2007-08-14 11:15:00,56.14,56.19,56.12,56.15,40100.0,33.2008,33.2303,33.1889,33.2067,40100.0
2007-08-14 11:20:00,56.14,56.21,56.13,56.19,80100.0,33.2008,33.2421,33.1948,33.2303,80100.0
2007-08-14 11:25:00,56.2,56.21,56.12,56.15,25000.0,33.2362,33.2421,33.1889,33.2067,25000.0
2007-08-14 11:30:00,56.14,56.2,56.05,56.14,53200.0,33.2008,33.2362,33.1475,33.2008,53200.0
2007-08-14 11:35:00,56.15,56.22,56.06,56.06,34700.0,33.2067,33.2481,33.1534,33.1534,34700.0
2007-08-14 11:40:00,56.08,56.1,56.0,56.02,116400.0,33.1653,33.1771,33.118,33.1298,116400.0
2007-08-14 11:45:00,56.02,56.14,55.98,56.09,41200.0,33.1298,33.2008,33.1061,33.1712,41200.0
2007-08-14 11:50:00,56.09,56.26,56.09,56.26,27900.0,33.1712,33.2717,33.1712,33.2717,27900.0
2007-08-14 11:55:00,56.28,56.4,56.21,56.28,78400.0,33.2835,33.3545,33.2421,33.2835,78400.0
2007-08-14 12:00:00,56.25,56.26,56.18,56.21,11000.0,33.2658,33.2717,33.2244,33.2421,11000.0
2007-08-14 12:05:00,56.21,56.22,56.14,56.19,21800.0,33.2421,33.2481,33.2008,33.2303,21800.0
2007-08-14 12:10:00,56.18,56.21,56.16,56.19,13000.0,33.2244,33.2421,33.2126,33.2303,13000.0
2007-08-14 12:15:00,56.2,56.26,56.19,56.26,13200.0,33.2362,33.2717,33.2303,33.2717,13200.0
2007-08-14 12:20:00,56.24,56.3,56.19,56.19,22500.0,33.2599,33.2954,33.2303,33.2303,22500.0
2007-08-14 12:25:00,56.18,56.18,56.09,56.13,19800.0,33.2244,33.2244,33.1712,33.1948,19800.0
2007-08-14 12:30:00,56.12,56.24,56.08,56.09,27600.0,33.1889,33.2599,33.1653,33.1712,27600.0
2007-08-14 12:35:00,56.1,56.14,56.0,56.0,44200.0,33.1771,33.2008,33.118,33.118,44200.0
2007-08-14 12:40:00,56.0,56.02,55.91,55.95,47300.0,33.118,33.1298,33.0647,33.0884,47300.0
2007-08-14 12:45:00,55.97,56.05,55.92,55.95,58900.0,33.1002,33.1475,33.0706,33.0884,58900.0
2007-08-14 12:50:00,55.96,55.97,55.92,55.96,29900.0,33.0943,33.1002,33.0706,33.0943,29900.0
2007-08-14 12:55:00,55.96,56.03,55.9,55.94,38200.0,33.0943,33.1357,33.0588,33.0825,38200.0
2007-08-14 13:00:00,55.95,55.99,55.9,55.96,34800.0,33.0884,33.112,33.0588,33.0943,34800.0
2007-08-14 13:05:00,55.97,56.05,55.94,55.98,86500.0,33.1002,33.1475,33.0825,33.1061,86500.0
2007-08-14 13:10:00,55.98,55.99,55.91,55.92,26300.0,33.1061,33.112,33.0647,33.0706,26300.0
2007-08-14 13:15:00,55.91,55.95,55.84,55.91,40300.0,33.0647,33.0884,33.0233,33.0647,40300.0
2007-08-14 13:20:00,55.91,55.91,55.79,55.87,35000.0,33.0647,33.0647,32.9938,33.0411,35000.0
2007-08-14 13:25:00,55.87,55.91,55.78,55.83,23200.0,33.0411,33.0647,32.9879,33.0174,23200.0
2007-08-14 13:30:00,55.83,56.02,55.83,55.94,43500.0,33.0174,33.1298,33.0174,33.0825,43500.0
2007-08-14 13:35:00,55.94,56.04,55.94,56.0,34200.0,33.0825,33.1416,33.0825,33.118,34200.0
2007-08-14 13:40:00,55.99,56.0,55.93,55.98,13700.0,33.112,33.118,33.0766,33.1061,13700.0
2007-08-14 13:45:00,55.98,55.98,55.77,55.8,50400.0,33.1061,33.1061,32.9819,32.9997,50400.0
2007-08-14 13:50:00,55.82,55.84,55.74,55.76,30700.0,33.0115,33.0233,32.9642,32.976,30700.0
2007-08-14 13:55:00,55.79,55.79,55.64,55.71,50000.0,32.9938,32.9938,32.9051,32.9465,50000.0
2007-08-14 14:00:00,55.66,55.71,55.45,55.48,126500.0,32.9169,32.9465,32.7927,32.8104,126500.0
2007-08-14 14:05:00,55.49,55.55,55.38,55.39,110600.0,32.8163,32.8518,32.7513,32.7572,110600.0
2007-08-14 14:10:00,55.4,55.55,55.38,55.5,76800.0,32.7631,32.8518,32.7513,32.8223,76800.0
2007-08-14 14:15:00,55.49,55.6,55.47,55.55,49200.0,32.8163,32.8814,32.8045,32.8518,49200.0
2007-08-14 14:20:00,55.57,55.62,55.51,55.57,64100.0,32.8637,32.8932,32.8282,32.8637,64100.0
2007-08-14 14:25:00,55.6,55.6,55.5,55.52,40600.0,32.8814,32.8814,32.8223,32.8341,40600.0
2007-08-14 14:30:00,55.51,55.52,55.31,55.33,68900.0,32.8282,32.8341,32.7099,32.7217,68900.0
2007-08-14 14:35:00,55.33,55.51,55.32,55.43,54100.0,32.7217,32.8282,32.7158,32.7809,54100.0
2007-08-14 14:40:00,55.44,55.45,55.26,55.33,54900.0,32.7868,32.7927,32.6803,32.7217,54900.0
2007-08-14 14:45:00,55.29,55.43,55.21,55.39,89800.0,32.6981,32.7809,32.6508,32.7572,89800.0
2007-08-14 14:50:00,55.4,55.48,55.35,55.47,104800.0,32.7631,32.8104,32.7336,32.8045,104800.0
2007-08-14 14:55:00,55.49,55.59,55.48,55.57,56700.0,32.8163,32.8755,32.8104,32.8637,56700.0
2007-08-14 15:00:00,55.58,55.76,55.53,55.73,113900.0,32.8696,32.976,32.84,32.9583,113900.0
2007-08-14 15:05:00,55.76,55.76,55.65,55.67,59300.0,32.976,32.976,32.911,32.9228,59300.0
2007-08-14 15:10:00,55.68,55.78,55.64,55.74,68300.0,32.9287,32.9879,32.9051,32.9642,68300.0
2007-08-14 15:15:00,55.73,55.76,55.63,55.65,61900.0,32.9583,32.976,32.8991,32.911,61900.0
2007-08-14 15:20:00,55.66,55.83,55.63,55.71,129600.0,32.9169,33.0174,32.8991,32.9465,129600.0
2007-08-14 15:25:00,55.72,55.86,55.59,55.62,110400.0,32.9524,33.0352,32.8755,32.8932,110400.0
2007-08-14 15:30:00,55.62,55.69,55.52,55.52,95800.0,32.8932,32.9346,32.8341,32.8341,95800.0
2007-08-14 15:35:00,55.51,55.61,55.51,55.58,85300.0,32.8282,32.8873,32.8282,32.8696,85300.0
2007-08-14 15:40:00,55.59,55.6,55.51,55.58,122700.0,32.8755,32.8814,32.8282,32.8696,122700.0
2007-08-14 15:45:00,55.58,55.63,55.51,55.63,147600.0,32.8696,32.8991,32.8282,32.8991,147600.0
2007-08-14 15:50:00,55.61,55.62,55.4,55.4,171900.0,32.8873,32.8932,32.7631,32.7631,171900.0
2007-08-14 15:55:00,55.41,55.67,55.35,55.35,327300.0,32.769,32.9228,32.7336,32.7336,327300.0
2007-08-15 09:30:00,55.45,55.88,55.0,55.05,84900.0,32.7927,33.047,32.5266,32.5561,84900.0
2007-08-15 09:35:00,55.05,55.3,54.95,55.06,122400.0,32.5561,32.704,32.497,32.562,122400.0
2007-08-15 09:40:00,55.06,55.26,54.93,54.93,102400.0,32.562,32.6803,32.4852,32.4852,102400.0
2007-08-15 09:45:00,54.93,55.11,54.9,54.96,108200.0,32.4852,32.5916,32.4674,32.5029,108200.0
2007-08-15 09:50:00,54.97,55.0,54.91,54.96,76400.0,32.5088,32.5266,32.4733,32.5029,76400.0
2007-08-15 09:55:00,54.98,55.22,54.94,55.18,108000.0,32.5147,32.6567,32.4911,32.633,108000.0
2007-08-15 10:00:00,55.17,55.28,54.96,54.97,145200.0,32.6271,32.6922,32.5029,32.5088,145200.0
2007-08-15 10:05:00,54.98,55.06,54.92,54.95,168900.0,32.5147,32.562,32.4793,32.497,168900.0
2007-08-15 10:10:00,54.95,55.12,54.93,55.12,64500.0,32.497,32.5975,32.4852,32.5975,64500.0
2007-08-15 10:15:00,55.1,55.12,54.96,54.98,84500.0,32.5857,32.5975,32.5029,32.5147,84500.0
2007-08-15 10:20:00,54.98,55.12,54.96,55.08,74400.0,32.5147,32.5975,32.5029,32.5739,74400.0
2007-08-15 10:25:00,55.07,55.26,55.07,55.2,104900.0,32.568,32.6803,32.568,32.6448,104900.0
2007-08-15 10:30:00,55.22,55.26,55.18,55.21,52900.0,32.6567,32.6803,32.633,32.6508,52900.0
2007-08-15 10:35:00,55.2,55.26,55.16,55.23,47200.0,32.6448,32.6803,32.6212,32.6626,47200.0
2007-08-15 10:40:00,55.23,55.26,55.16,55.23,40500.0,32.6626,32.6803,32.6212,32.6626,40500.0
2007-08-15 10:45:00,55.22,55.28,55.16,55.28,47000.0,32.6567,32.6922,32.6212,32.6922,47000.0
2007-08-15 10:50:00,55.28,55.3,55.2,55.21,38700.0,32.6922,32.704,32.6448,32.6508,38700.0
2007-08-15 10:55:00,55.22,55.31,55.15,55.22,73100.0,32.6567,32.7099,32.6153,32.6567,73100.0
2007-08-15 11:00:00,55.21,55.29,55.08,55.22,73000.0,32.6508,32.6981,32.5739,32.6567,73000.0
2007-08-15 11:05:00,55.22,55.25,55.15,55.2,42000.0,32.6567,32.6744,32.6153,32.6448,42000.0
2007-08-15 11:10:00,55.17,55.35,55.17,55.35,37800.0,32.6271,32.7336,32.6271,32.7336,37800.0
2007-08-15 11:15:00,55.32,55.34,55.19,55.21,29900.0,32.7158,32.7276,32.6389,32.6508,29900.0
2007-08-15 11:20:00,55.21,55.3,55.21,55.3,17800.0,32.6508,32.704,32.6508,32.704,17800.0
2007-08-15 11:25:00,55.32,55.44,55.29,55.31,37400.0,32.7158,32.7868,32.6981,32.7099,37400.0
2007-08-15 11:30:00,55.31,55.32,55.24,55.24,28100.0,32.7099,32.7158,32.6685,32.6685,28100.0
2007-08-15 11:35:00,55.23,55.23,55.11,55.21,42900.0,32.6626,32.6626,32.5916,32.6508,42900.0
2007-08-15 11:40:00,55.22,55.27,55.12,55.18,34200.0,32.6567,32.6862,32.5975,32.633,34200.0
2007-08-15 11:45:00,55.17,55.19,55.05,55.07,39000.0,32.6271,32.6389,32.5561,32.568,39000.0
2007-08-15 11:50:00,55.04,55.1,54.98,55.07,44800.0,32.5502,32.5857,32.5147,32.568,44800.0
2007-08-15 11:55:00,55.09,55.18,54.99,55.11,28000.0,32.5798,32.633,32.5207,32.5916,28000.0
2007-08-15 12:00:00,55.12,55.22,55.12,55.21,34500.0,32.5975,32.6567,32.5975,32.6508,34500.0
2007-08-15 12:05:00,55.2,55.31,55.18,55.24,22200.0,32.6448,32.7099,32.633,32.6685,22200.0
2007-08-15 12:10:00,55.24,55.32,55.23,55.32,14700.0,32.6685,32.7158,32.6626,32.7158,14700.0
2007-08-15 12:15:00,55.33,55.44,55.32,55.36,33700.0,32.7217,32.7868,32.7158,32.7395,33700.0
2007-08-15 12:20:00,55.35,55.4,55.25,55.34,25500.0,32.7336,32.7631,32.6744,32.7276,25500.0
2007-08-15 12:25:00,55.33,55.37,55.25,55.29,18600.0,32.7217,32.7454,32.6744,32.6981,18600.0
2007-08-15 12:30:00,55.26,55.29,55.16,55.29,30600.0,32.6803,32.6981,32.6212,32.6981,30600.0
2007-08-15 12:35:00,55.31,55.42,55.3,55.42,18400.0,32.7099,32.7749,32.704,32.7749,18400.0
2007-08-15 12:40:00,55.43,55.44,55.36,55.38,11300.0,32.7809,32.7868,32.7395,32.7513,11300.0
2007-08-15 12:45:00,55.39,55.54,55.38,55.4,36100.0,32.7572,32.8459,32.7513,32.7631,36100.0
2007-08-15 12:50:00,55.42,55.5,55.38,55.46,34100.0,32.7749,32.8223,32.7513,32.7986,34100.0
2007-08-15 12:55:00,55.48,55.5,55.43,55.45,8200.0,32.8104,32.8223,32.7809,32.7927,8200.0
2007-08-15 13:00:00,55.43,55.5,55.36,55.39,33400.0,32.7809,32.8223,32.7395,32.7572,33400.0
2007-08-15 13:05:00,55.39,55.46,55.38,55.44,19700.0,32.7572,32.7986,32.7513,32.7868,19700.0
2007-08-15 13:10:00,55.47,55.49,55.41,55.44,24500.0,32.8045,32.8163,32.769,32.7868,24500.0
2007-08-15 13:15:00,55.44,55.55,55.43,55.54,30200.0,32.7868,32.8518,32.7809,32.8459,30200.0
2007-08-15 13:20:00,55.55,55.68,55.54,55.66,29700.0,32.8518,32.9287,32.8459,32.9169,29700.0
2007-08-15 13:25:00,55.66,55.7,55.56,55.6,26300.0,32.9169,32.9405,32.8577,32.8814,26300.0
2007-08-15 13:30:00,55.61,55.75,55.61,55.7,28300.0,32.8873,32.9701,32.8873,32.9405,28300.0
2007-08-15 13:35:00,55.71,55.78,55.67,55.71,48700.0,32.9465,32.9879,32.9228,32.9465,48700.0
2007-08-15 13:40:00,55.71,55.83,55.62,55.77,71200.0,32.9465,33.0174,32.8932,32.9819,71200.0
2007-08-15 13:45:00,55.76,55.77,55.68,55.71,20300.0,32.976,32.9819,32.9287,32.9465,20300.0
2007-08-15 13:50:00,55.71,55.91,55.66,55.83,31100.0,32.9465,33.0647,32.9169,33.0174,31100.0
2007-08-15 13:55:00,55.83,55.95,55.7,55.95,151300.0,33.0174,33.0884,32.9405,33.0884,151300.0
2007-08-15 14:00:00,55.93,56.03,55.93,55.98,73500.0,33.0766,33.1357,33.0766,33.1061,73500.0
2007-08-15 14:05:00,55.98,56.02,55.89,55.97,101900.0,33.1061,33.1298,33.0529,33.1002,101900.0
2007-08-15 14:10:00,55.97,56.04,55.85,55.91,140400.0,33.1002,33.1416,33.0292,33.0647,140400.0
2007-08-15 14:15:00,55.84,55.99,55.82,55.99,56800.0,33.0233,33.112,33.0115,33.112,56800.0
2007-08-15 14:20:00,55.99,55.99,55.82,55.83,60800.0,33.112,33.112,33.0115,33.0174,60800.0
2007-08-15 14:25:00,55.83,55.92,55.83,55.88,46400.0,33.0174,33.0706,33.0174,33.047,46400.0
2007-08-15 14:30:00,55.88,55.97,55.84,55.86,52600.0,33.047,33.1002,33.0233,33.0352,52600.0
2007-08-15 14:35:00,55.84,55.86,55.77,55.84,93300.0,33.0233,33.0352,32.9819,33.0233,93300.0
2007-08-15 14:40:00,55.85,55.95,55.83,55.92,38000.0,33.0292,33.0884,33.0174,33.0706,38000.0
2007-08-15 14:45:00,55.94,55.95,55.7,55.71,62800.0,33.0825,33.0884,32.9405,32.9465,62800.0
2007-08-15 14:50:00,55.7,55.89,55.7,55.77,53100.0,32.9405,33.0529,32.9405,32.9819,53100.0
2007-08-15 14:55:00,55.77,55.85,55.7,55.77,70000.0,32.9819,33.0292,32.9405,32.9819,70000.0
2007-08-15 15:00:00,55.77,55.9,55.68,55.7,40800.0,32.9819,33.0588,32.9287,32.9405,40800.0
2007-08-15 15:05:00,55.7,55.77,55.65,55.71,73100.0,32.9405,32.9819,32.911,32.9465,73100.0
2007-08-15 15:10:00,55.71,55.75,55.58,55.72,107300.0,32.9465,32.9701,32.8696,32.9524,107300.0
2007-08-15 15:15:00,55.7,55.78,55.57,55.78,42300.0,32.9405,32.9879,32.8637,32.9879,42300.0
2007-08-15 15:20:00,55.77,55.77,55.57,55.57,35100.0,32.9819,32.9819,32.8637,32.8637,35100.0
2007-08-15 15:25:00,55.57,55.57,55.34,55.36,67100.0,32.8637,32.8637,32.7276,32.7395,67100.0
2007-08-15 15:30:00,55.36,55.54,55.3,55.32,62000.0,32.7395,32.8459,32.704,32.7158,62000.0
2007-08-15 15:35:00,55.34,55.55,55.34,55.45,82500.0,32.7276,32.8518,32.7276,32.7927,82500.0
2007-08-15 15:40:00,55.45,55.55,55.35,55.47,88600.0,32.7927,32.8518,32.7336,32.8045,88600.0
2007-08-15 15:45:00,55.47,55.51,55.3,55.34,102900.0,32.8045,32.8282,32.704,32.7276,102900.0
2007-08-15 15:50:00,55.34,55.41,55.15,55.22,151700.0,32.7276,32.769,32.6153,32.6567,151700.0
2007-08-15 15:55:00,55.21,55.27,55.09,55.25,149800.0,32.6508,32.6862,32.5798,32.6744,149800.0
2007-08-16 09:30:00,54.57,54.97,54.51,54.75,162700.0,32.2723,32.5088,32.2368,32.3787,162700.0
2007-08-16 09:35:00,54.76,54.9,54.53,54.65,89000.0,32.3846,32.4674,32.2486,32.3196,89000.0
2007-08-16 09:40:00,54.64,54.72,54.46,54.67,102100.0,32.3137,32.361,32.2072,32.3314,102100.0
2007-08-16 09:45:00,54.57,54.73,54.5,54.5,106400.0,32.2723,32.3669,32.2309,32.2309,106400.0
2007-08-16 09:50:00,54.51,54.7,54.44,54.67,159700.0,32.2368,32.3491,32.1954,32.3314,159700.0
2007-08-16 09:55:00,54.67,54.7,54.46,54.46,65700.0,32.3314,32.3491,32.2072,32.2072,65700.0
2007-08-16 10:00:00,54.46,54.48,54.27,54.33,114700.0,32.2072,32.219,32.0948,32.1303,114700.0
2007-08-16 10:05:00,54.33,54.44,54.21,54.35,127900.0,32.1303,32.1954,32.0594,32.1422,127900.0
2007-08-16 10:10:00,54.37,54.48,54.3,54.44,79900.0,32.154,32.219,32.1126,32.1954,79900.0
2007-08-16 10:15:00,54.44,54.49,54.36,54.42,68900.0,32.1954,32.225,32.1481,32.1836,68900.0
2007-08-16 10:20:00,54.41,54.43,54.26,54.38,118800.0,32.1776,32.1895,32.0889,32.1599,118800.0
2007-08-16 10:25:00,54.4,54.45,54.32,54.37,48400.0,32.1717,32.2013,32.1244,32.154,48400.0
2007-08-16 10:30:00,54.37,54.47,54.25,54.35,81700.0,32.154,32.2131,32.083,32.1422,81700.0
2007-08-16 10:35:00,54.35,54.49,54.3,54.48,133400.0,32.1422,32.225,32.1126,32.219,133400.0
2007-08-16 10:40:00,54.48,54.57,54.38,54.55,76900.0,32.219,32.2723,32.1599,32.2604,76900.0
2007-08-16 10:45:00,54.55,54.65,54.52,54.58,106200.0,32.2604,32.3196,32.2427,32.2782,106200.0
2007-08-16 10:50:00,54.57,54.65,54.52,54.54,65600.0,32.2723,32.3196,32.2427,32.2545,65600.0
2007-08-16 10:55:00,54.55,54.57,54.38,54.41,68700.0,32.2604,32.2723,32.1599,32.1776,68700.0
2007-08-16 11:00:00,54.41,54.67,54.41,54.66,88800.0,32.1776,32.3314,32.1776,32.3255,88800.0
2007-08-16 11:05:00,54.66,54.7,54.51,54.57,66400.0,32.3255,32.3491,32.2368,32.2723,66400.0
2007-08-16 11:10:00,54.58,54.58,54.42,54.47,79400.0,32.2782,32.2782,32.1836,32.2131,79400.0
2007-08-16 11:15:00,54.47,54.48,54.25,54.27,103100.0,32.2131,32.219,32.083,32.0948,103100.0
2007-08-16 11:20:00,54.27,54.36,54.21,54.25,156500.0,32.0948,32.1481,32.0594,32.083,156500.0
2007-08-16 11:25:00,54.24,54.36,54.24,54.33,58300.0,32.0771,32.1481,32.0771,32.1303,58300.0
2007-08-16 11:30:00,54.33,54.43,54.18,54.21,75200.0,32.1303,32.1895,32.0416,32.0594,75200.0
2007-08-16 11:35:00,54.2,54.32,54.14,54.32,67000.0,32.0535,32.1244,32.018,32.1244,67000.0
2007-08-16 11:40:00,54.3,54.34,54.26,54.33,21900.0,32.1126,32.1362,32.0889,32.1303,21900.0
2007-08-16 11:45:00,54.33,54.33,54.19,54.31,59300.0,32.1303,32.1303,32.0475,32.1185,59300.0
2007-08-16 11:50:00,54.31,54.33,54.21,54.29,54300.0,32.1185,32.1303,32.0594,32.1067,54300.0
2007-08-16 11:55:00,54.32,54.4,54.25,54.26,39900.0,32.1244,32.1717,32.083,32.0889,39900.0
2007-08-16 12:00:00,54.26,54.34,54.13,54.25,119500.0,32.0889,32.1362,32.0121,32.083,119500.0
2007-08-16 12:05:00,54.28,54.28,54.0,54.05,72600.0,32.1008,32.1008,31.9352,31.9647,72600.0
2007-08-16 12:10:00,54.05,54.2,54.05,54.14,65700.0,31.9647,32.0535,31.9647,32.018,65700.0
2007-08-16 12:15:00,54.13,54.23,54.05,54.23,67400.0,32.0121,32.0712,31.9647,32.0712,67400.0
2007-08-16 12:20:00,54.22,54.37,54.14,54.28,56700.0,32.0653,32.154,32.018,32.1008,56700.0
2007-08-16 12:25:00,54.27,54.35,54.18,54.27,17500.0,32.0948,32.1422,32.0416,32.0948,17500.0
2007-08-16 12:30:00,54.28,54.4,54.26,54.28,27000.0,32.1008,32.1717,32.0889,32.1008,27000.0
2007-08-16 12:35:00,54.28,54.32,54.18,54.2,58400.0,32.1008,32.1244,32.0416,32.0535,58400.0
2007-08-16 12:40:00,54.19,54.21,53.74,53.76,147800.0,32.0475,32.0594,31.7814,31.7932,147800.0
2007-08-16 12:45:00,53.76,53.82,53.68,53.75,115900.0,31.7932,31.8287,31.7459,31.7873,115900.0
2007-08-16 12:50:00,53.75,54.03,53.71,53.98,60400.0,31.7873,31.9529,31.7637,31.9233,60400.0
2007-08-16 12:55:00,53.96,54.01,53.83,53.96,82000.0,31.9115,31.9411,31.8346,31.9115,82000.0
2007-08-16 13:00:00,53.96,54.04,53.84,53.95,58600.0,31.9115,31.9588,31.8406,31.9056,58600.0
2007-08-16 13:05:00,53.95,53.98,53.83,53.86,36900.0,31.9056,31.9233,31.8346,31.8524,36900.0
2007-08-16 13:10:00,53.83,54.03,53.83,53.96,37800.0,31.8346,31.9529,31.8346,31.9115,37800.0
2007-08-16 13:15:00,53.98,54.23,53.93,54.23,70100.0,31.9233,32.0712,31.8938,32.0712,70100.0
2007-08-16 13:20:00,54.25,54.25,53.85,53.87,62600.0,32.083,32.083,31.8465,31.8583,62600.0
2007-08-16 13:25:00,53.87,53.95,53.8,53.95,49300.0,31.8583,31.9056,31.8169,31.9056,49300.0
2007-08-16 13:30:00,53.96,54.12,53.93,53.97,64700.0,31.9115,32.0061,31.8938,31.9174,64700.0
2007-08-16 13:35:00,53.99,54.16,53.97,54.13,81400.0,31.9293,32.0298,31.9174,32.0121,81400.0
2007-08-16 13:40:00,54.14,54.27,54.09,54.17,66100.0,32.018,32.0948,31.9884,32.0357,66100.0
2007-08-16 13:45:00,54.17,54.26,54.07,54.13,78200.0,32.0357,32.0889,31.9766,32.0121,78200.0
2007-08-16 13:50:00,54.11,54.3,54.08,54.21,72400.0,32.0002,32.1126,31.9825,32.0594,72400.0
2007-08-16 13:55:00,54.22,54.25,54.06,54.09,37400.0,32.0653,32.083,31.9707,31.9884,37400.0
2007-08-16 14:00:00,54.08,54.43,53.97,54.43,39100.0,31.9825,32.1895,31.9174,32.1895,39100.0
2007-08-16 14:05:00,54.4,54.48,54.18,54.21,63900.0,32.1717,32.219,32.0416,32.0594,63900.0
2007-08-16 14:10:00,54.22,54.38,54.07,54.38,69100.0,32.0653,32.1599,31.9766,32.1599,69100.0
2007-08-16 14:15:00,54.38,54.47,54.17,54.41,64500.0,32.1599,32.2131,32.0357,32.1776,64500.0
2007-08-16 14:20:00,54.44,54.48,54.2,54.25,38500.0,32.1954,32.219,32.0535,32.083,38500.0
2007-08-16 14:25:00,54.25,54.41,54.18,54.21,68000.0,32.083,32.1776,32.0416,32.0594,68000.0
2007-08-16 14:30:00,54.23,54.33,53.91,54.25,92000.0,32.0712,32.1303,31.8819,32.083,92000.0
2007-08-16 14:35:00,54.25,54.37,54.16,54.23,50200.0,32.083,32.154,32.0298,32.0712,50200.0
2007-08-16 14:40:00,54.26,54.34,54.22,54.3,20400.0,32.0889,32.1362,32.0653,32.1126,20400.0
2007-08-16 14:45:00,54.3,54.51,54.22,54.22,56300.0,32.1126,32.2368,32.0653,32.0653,56300.0
2007-08-16 14:50:00,54.21,54.46,54.21,54.39,34100.0,32.0594,32.2072,32.0594,32.1658,34100.0
2007-08-16 14:55:00,54.38,54.45,54.33,54.4,58900.0,32.1599,32.2013,32.1303,32.1717,58900.0
2007-08-16 15:00:00,54.42,54.45,54.07,54.08,73800.0,32.1836,32.2013,31.9766,31.9825,73800.0
2007-08-16 15:05:00,54.09,54.21,53.82,53.88,67800.0,31.9884,32.0594,31.8287,31.8642,67800.0
2007-08-16 15:10:00,53.85,54.02,53.78,53.96,110700.0,31.8465,31.947,31.8051,31.9115,110700.0
2007-08-16 15:15:00,53.95,54.19,53.92,54.09,74500.0,31.9056,32.0475,31.8879,31.9884,74500.0
2007-08-16 15:20:00,54.09,54.33,54.05,54.28,120000.0,31.9884,32.1303,31.9647,32.1008,120000.0
2007-08-16 15:25:00,54.28,54.58,54.26,54.56,109300.0,32.1008,32.2782,32.0889,32.2664,109300.0
2007-08-16 15:30:00,54.54,54.66,54.44,54.6,193500.0,32.2545,32.3255,32.1954,32.29,193500.0
2007-08-16 15:35:00,54.62,54.66,54.46,54.46,107100.0,32.3018,32.3255,32.2072,32.2072,107100.0
2007-08-16 15:40:00,54.48,54.88,54.42,54.74,151700.0,32.219,32.4556,32.1836,32.3728,151700.0
2007-08-16 15:45:00,54.73,55.03,54.6,54.83,235100.0,32.3669,32.5443,32.29,32.426,235100.0
2007-08-16 15:50:00,54.84,55.06,54.55,54.89,348300.0,32.4319,32.562,32.2604,32.4615,348300.0
2007-08-16 15:55:00,54.87,55.14,54.83,54.96,247600.0,32.4497,32.6094,32.426,32.5029,247600.0
2007-08-17 09:30:00,55.4,55.64,55.24,55.55,648100.0,32.7631,32.9051,32.6685,32.8518,648100.0
2007-08-17 09:35:00,55.58,55.72,55.46,55.65,77900.0,32.8696,32.9524,32.7986,32.911,77900.0
2007-08-17 09:40:00,55.65,55.73,55.15,55.18,99100.0,32.911,32.9583,32.6153,32.633,99100.0
2007-08-17 09:45:00,55.16,55.33,55.02,55.03,98700.0,32.6212,32.7217,32.5384,32.5443,98700.0
2007-08-17 09:50:00,55.04,55.12,54.9,54.98,125000.0,32.5502,32.5975,32.4674,32.5147,125000.0
2007-08-17 09:55:00,54.98,55.16,54.9,55.11,87900.0,32.5147,32.6212,32.4674,32.5916,87900.0
2007-08-17 10:00:00,55.09,55.23,55.0,55.21,82500.0,32.5798,32.6626,32.5266,32.6508,82500.0
2007-08-17 10:05:00,55.2,55.32,55.16,55.19,94600.0,32.6448,32.7158,32.6212,32.6389,94600.0
2007-08-17 10:10:00,55.19,55.29,55.1,55.18,37600.0,32.6389,32.6981,32.5857,32.633,37600.0
2007-08-17 10:15:00,55.18,55.26,55.09,55.16,70100.0,32.633,32.6803,32.5798,32.6212,70100.0
2007-08-17 10:20:00,55.15,55.25,55.09,55.19,87900.0,32.6153,32.6744,32.5798,32.6389,87900.0
2007-08-17 10:25:00,55.18,55.25,55.12,55.17,69000.0,32.633,32.6744,32.5975,32.6271,69000.0
2007-08-17 10:30:00,55.15,55.32,55.09,55.15,58500.0,32.6153,32.7158,32.5798,32.6153,58500.0
2007-08-17 10:35:00,55.16,55.34,55.15,55.24,57600.0,32.6212,32.7276,32.6153,32.6685,57600.0
2007-08-17 10:40:00,55.24,55.24,54.94,54.96,75000.0,32.6685,32.6685,32.4911,32.5029,75000.0
2007-08-17 10:45:00,54.96,55.03,54.89,54.9,111300.0,32.5029,32.5443,32.4615,32.4674,111300.0
2007-08-17 10:50:00,54.9,55.17,54.87,54.97,131900.0,32.4674,32.6271,32.4497,32.5088,131900.0
2007-08-17 10:55:00,54.97,55.23,54.97,55.05,114900.0,32.5088,32.6626,32.5088,32.5561,114900.0
2007-08-17 11:00:00,55.04,55.14,55.01,55.06,85800.0,32.5502,32.6094,32.5325,32.562,85800.0
2007-08-17 11:05:00,55.06,55.06,54.87,54.96,86900.0,32.562,32.562,32.4497,32.5029,86900.0
2007-08-17 11:10:00,54.96,55.03,54.9,54.95,55100.0,32.5029,32.5443,32.4674,32.497,55100.0
2007-08-17 11:15:00,54.97,55.08,54.95,55.05,179400.0,32.5088,32.5739,32.497,32.5561,179400.0
2007-08-17 11:20:00,55.06,55.18,54.99,55.09,79400.0,32.562,32.633,32.5207,32.5798,79400.0
2007-08-17 11:25:00,55.11,55.31,55.09,55.26,49000.0,32.5916,32.7099,32.5798,32.6803,49000.0
2007-08-17 11:30:00,55.26,55.29,55.15,55.23,38800.0,32.6803,32.6981,32.6153,32.6626,38800.0
2007-08-17 11:35:00,55.23,55.48,55.19,55.43,78100.0,32.6626,32.8104,32.6389,32.7809,78100.0
2007-08-17 11:40:00,55.43,55.5,55.34,55.43,47100.0,32.7809,32.8223,32.7276,32.7809,47100.0
2007-08-17 11:45:00,55.42,55.48,55.36,55.39,46200.0,32.7749,32.8104,32.7395,32.7572,46200.0
2007-08-17 11:50:00,55.39,55.43,55.34,55.37,30400.0,32.7572,32.7809,32.7276,32.7454,30400.0
2007-08-17 11:55:00,55.34,55.42,55.0,55.37,40800.0,32.7276,32.7749,32.5266,32.7454,40800.0
2007-08-17 12:00:00,55.37,55.39,55.22,55.22,16000.0,32.7454,32.7572,32.6567,32.6567,16000.0
2007-08-17 12:05:00,55.24,55.28,55.15,55.19,24700.0,32.6685,32.6922,32.6153,32.6389,24700.0
2007-08-17 12:10:00,55.2,55.38,55.17,55.38,19500.0,32.6448,32.7513,32.6271,32.7513,19500.0
2007-08-17 12:15:00,55.39,55.5,55.35,55.47,47600.0,32.7572,32.8223,32.7336,32.8045,47600.0
2007-08-17 12:20:00,55.5,55.68,55.47,55.62,50800.0,32.8223,32.9287,32.8045,32.8932,50800.0
2007-08-17 12:25:00,55.59,55.61,55.47,55.58,16300.0,32.8755,32.8873,32.8045,32.8696,16300.0
2007-08-17 12:30:00,55.53,55.68,55.53,55.66,30200.0,32.84,32.9287,32.84,32.9169,30200.0
2007-08-17 12:35:00,55.65,55.71,55.62,55.66,40800.0,32.911,32.9465,32.8932,32.9169,40800.0
2007-08-17 12:40:00,55.66,55.73,55.64,55.7,31000.0,32.9169,32.9583,32.9051,32.9405,31000.0
2007-08-17 12:45:00,55.71,55.74,55.65,55.68,20800.0,32.9465,32.9642,32.911,32.9287,20800.0
2007-08-17 12:50:00,55.7,55.7,55.59,55.61,23800.0,32.9405,32.9405,32.8755,32.8873,23800.0
2007-08-17 12:55:00,55.59,55.62,55.55,55.6,26400.0,32.8755,32.8932,32.8518,32.8814,26400.0
2007-08-17 13:00:00,55.62,55.78,55.61,55.78,43300.0,32.8932,32.9879,32.8873,32.9879,43300.0
2007-08-17 13:05:00,55.79,55.9,55.76,55.84,54600.0,32.9938,33.0588,32.976,33.0233,54600.0
2007-08-17 13:10:00,55.85,55.98,55.84,55.94,51800.0,33.0292,33.1061,33.0233,33.0825,51800.0
2007-08-17 13:15:00,55.93,56.02,55.92,56.0,63300.0,33.0766,33.1298,33.0706,33.118,63300.0
2007-08-17 13:20:00,55.98,56.02,55.96,55.98,61600.0,33.1061,33.1298,33.0943,33.1061,61600.0
2007-08-17 13:25:00,56.0,56.02,55.92,55.92,39100.0,33.118,33.1298,33.0706,33.0706,39100.0
2007-08-17 13:30:00,55.92,55.93,55.85,55.87,22300.0,33.0706,33.0766,33.0292,33.0411,22300.0
2007-08-17 13:35:00,55.87,55.96,55.86,55.94,24800.0,33.0411,33.0943,33.0352,33.0825,24800.0
2007-08-17 13:40:00,55.95,55.98,55.88,55.92,42000.0,33.0884,33.1061,33.047,33.0706,42000.0
2007-08-17 13:45:00,55.93,56.06,55.93,55.94,57700.0,33.0766,33.1534,33.0766,33.0825,57700.0
2007-08-17 13:50:00,55.94,55.94,55.78,55.85,48400.0,33.0825,33.0825,32.9879,33.0292,48400.0
2007-08-17 13:55:00,55.85,55.85,55.72,55.78,24700.0,33.0292,33.0292,32.9524,32.9879,24700.0
2007-08-17 14:00:00,55.79,55.8,55.63,55.66,43700.0,32.9938,32.9997,32.8991,32.9169,43700.0
2007-08-17 14:05:00,55.67,55.76,55.67,55.73,33500.0,32.9228,32.976,32.9228,32.9583,33500.0
2007-08-17 14:10:00,55.73,55.79,55.7,55.78,24300.0,32.9583,32.9938,32.9405,32.9879,24300.0
2007-08-17 14:15:00,55.78,55.95,55.77,55.88,33700.0,32.9879,33.0884,32.9819,33.047,33700.0
2007-08-17 14:20:00,55.88,55.97,55.8,55.96,24000.0,33.047,33.1002,32.9997,33.0943,24000.0
2007-08-17 14:25:00,55.96,56.0,55.74,55.85,65400.0,33.0943,33.118,32.9642,33.0292,65400.0
2007-08-17 14:30:00,55.85,55.85,55.67,55.72,53900.0,33.0292,33.0292,32.9228,32.9524,53900.0
2007-08-17 14:35:00,55.72,55.74,55.6,55.6,29400.0,32.9524,32.9642,32.8814,32.8814,29400.0
2007-08-17 14:40:00,55.6,55.75,55.58,55.74,26700.0,32.8814,32.9701,32.8696,32.9642,26700.0
2007-08-17 14:45:00,55.71,55.76,55.66,55.75,20900.0,32.9465,32.976,32.9169,32.9701,20900.0
2007-08-17 14:50:00,55.75,55.83,55.74,55.78,25900.0,32.9701,33.0174,32.9642,32.9879,25900.0
2007-08-17 14:55:00,55.78,55.83,55.72,55.72,25100.0,32.9879,33.0174,32.9524,32.9524,25100.0
2007-08-17 15:00:00,55.73,55.84,55.71,55.84,54000.0,32.9583,33.0233,32.9465,33.0233,54000.0
2007-08-17 15:05:00,55.84,55.95,55.83,55.95,47700.0,33.0233,33.0884,33.0174,33.0884,47700.0
2007-08-17 15:10:00,55.95,56.0,55.86,55.96,126600.0,33.0884,33.118,33.0352,33.0943,126600.0
2007-08-17 15:15:00,55.97,56.0,55.92,55.96,78800.0,33.1002,33.118,33.0706,33.0943,78800.0
2007-08-17 15:20:00,55.96,55.98,55.86,55.89,67400.0,33.0943,33.1061,33.0352,33.0529,67400.0
2007-08-17 15:25:00,55.9,55.9,55.72,55.79,217100.0,33.0588,33.0588,32.9524,32.9938,217100.0
2007-08-17 15:30:00,55.76,55.84,55.67,55.73,95600.0,32.976,33.0233,32.9228,32.9583,95600.0
2007-08-17 15:35:00,55.73,55.85,55.73,55.85,112500.0,32.9583,33.0292,32.9583,33.0292,112500.0
2007-08-17 15:40:00,55.84,55.92,55.76,55.81,156300.0,33.0233,33.0706,32.976,33.0056,156300.0
2007-08-17 15:45:00,55.82,55.83,55.72,55.73,110400.0,33.0115,33.0174,32.9524,32.9583,110400.0
2007-08-17 15:50:00,55.71,55.76,55.66,55.71,246700.0,32.9465,32.976,32.9169,32.9465,246700.0
2007-08-17 15:55:00,55.71,55.78,55.66,55.74,351900.0,32.9465,32.9879,32.9169,32.9642,351900.0
2007-08-20 09:30:00,55.79,56.0,55.79,55.91,52900.0,32.9938,33.118,32.9938,33.0647,52900.0
2007-08-20 09:35:00,55.9,55.93,55.77,55.88,144300.0,33.0588,33.0766,32.9819,33.047,144300.0
2007-08-20 09:40:00,55.86,55.9,55.65,55.78,65000.0,33.0352,33.0588,32.911,32.9879,65000.0
2007-08-20 09:45:00,55.79,55.87,55.52,55.76,159500.0,32.9938,33.0411,32.8341,32.976,159500.0
2007-08-20 09:50:00,55.78,55.89,55.7,55.82,57700.0,32.9879,33.0529,32.9405,33.0115,57700.0
2007-08-20 09:55:00,55.82,55.91,55.72,55.78,105800.0,33.0115,33.0647,32.9524,32.9879,105800.0
2007-08-20 10:00:00,55.78,55.79,55.45,55.49,107800.0,32.9879,32.9938,32.7927,32.8163,107800.0
2007-08-20 10:05:00,55.47,55.5,55.33,55.36,70300.0,32.8045,32.8223,32.7217,32.7395,70300.0
2007-08-20 10:10:00,55.36,55.43,55.26,55.4,91800.0,32.7395,32.7809,32.6803,32.7631,91800.0
2007-08-20 10:15:00,55.39,55.54,55.38,55.53,60700.0,32.7572,32.8459,32.7513,32.84,60700.0
2007-08-20 10:20:00,55.54,55.55,55.35,55.35,41400.0,32.8459,32.8518,32.7336,32.7336,41400.0
2007-08-20 10:25:00,55.35,55.39,55.28,55.28,46200.0,32.7336,32.7572,32.6922,32.6922,46200.0
2007-08-20 10:30:00,55.29,55.29,55.11,55.24,75600.0,32.6981,32.6981,32.5916,32.6685,75600.0
2007-08-20 10:35:00,55.24,55.34,55.24,55.28,37000.0,32.6685,32.7276,32.6685,32.6922,37000.0
2007-08-20 10:40:00,55.28,55.52,55.24,55.51,75400.0,32.6922,32.8341,32.6685,32.8282,75400.0
2007-08-20 10:45:00,55.51,55.64,55.51,55.63,77800.0,32.8282,32.9051,32.8282,32.8991,77800.0
2007-08-20 10:50:00,55.63,55.68,55.63,55.65,52300.0,32.8991,32.9287,32.8991,32.911,52300.0
2007-08-20 10:55:00,55.66,55.66,55.59,55.62,27500.0,32.9169,32.9169,32.8755,32.8932,27500.0
2007-08-20 11:00:00,55.61,55.66,55.53,55.56,55100.0,32.8873,32.9169,32.84,32.8577,55100.0
2007-08-20 11:05:00,55.57,55.58,55.48,55.49,24900.0,32.8637,32.8696,32.8104,32.8163,24900.0
2007-08-20 11:10:00,55.49,55.62,55.48,55.62,66400.0,32.8163,32.8932,32.8104,32.8932,66400.0
2007-08-20 11:15:00,55.61,55.7,55.61,55.68,96500.0,32.8873,32.9405,32.8873,32.9287,96500.0
2007-08-20 11:20:00,55.66,55.71,55.56,55.63,41300.0,32.9169,32.9465,32.8577,32.8991,41300.0
2007-08-20 11:25:00,55.64,55.65,55.54,55.58,54100.0,32.9051,32.911,32.8459,32.8696,54100.0
2007-08-20 11:30:00,55.58,55.58,55.52,55.56,21500.0,32.8696,32.8696,32.8341,32.8577,21500.0
2007-08-20 11:35:00,55.56,55.69,55.55,55.64,45500.0,32.8577,32.9346,32.8518,32.9051,45500.0
2007-08-20 11:40:00,55.64,55.65,55.61,55.62,19100.0,32.9051,32.911,32.8873,32.8932,19100.0
2007-08-20 11:45:00,55.62,55.62,55.54,55.56,27300.0,32.8932,32.8932,32.8459,32.8577,27300.0
2007-08-20 11:50:00,55.56,55.58,55.48,55.58,47000.0,32.8577,32.8696,32.8104,32.8696,47000.0
2007-08-20 11:55:00,55.57,55.6,55.53,55.54,32100.0,32.8637,32.8814,32.84,32.8459,32100.0
2007-08-20 12:00:00,55.53,55.6,55.5,55.6,25300.0,32.84,32.8814,32.8223,32.8814,25300.0
2007-08-20 12:05:00,55.6,55.68,55.56,55.56,31500.0,32.8814,32.9287,32.8577,32.8577,31500.0
2007-08-20 12:10:00,55.55,55.56,55.49,55.52,36800.0,32.8518,32.8577,32.8163,32.8341,36800.0
2007-08-20 12:15:00,55.51,55.55,55.15,55.51,45300.0,32.8282,32.8518,32.6153,32.8282,45300.0
2007-08-20 12:20:00,55.51,55.51,55.4,55.42,35800.0,32.8282,32.8282,32.7631,32.7749,35800.0
2007-08-20 12:25:00,55.43,55.5,55.41,55.43,32000.0,32.7809,32.8223,32.769,32.7809,32000.0
2007-08-20 12:30:00,55.44,55.49,55.4,55.47,26700.0,32.7868,32.8163,32.7631,32.8045,26700.0
2007-08-20 12:35:00,55.47,55.51,55.44,55.46,41200.0,32.8045,32.8282,32.7868,32.7986,41200.0
2007-08-20 12:40:00,55.45,55.48,55.4,55.44,38000.0,32.7927,32.8104,32.7631,32.7868,38000.0
2007-08-20 12:45:00,55.44,55.55,55.43,55.44,27000.0,32.7868,32.8518,32.7809,32.7868,27000.0
2007-08-20 12:50:00,55.44,55.5,55.35,55.38,77700.0,32.7868,32.8223,32.7336,32.7513,77700.0
2007-08-20 12:55:00,55.36,55.42,55.23,55.25,53300.0,32.7395,32.7749,32.6626,32.6744,53300.0
2007-08-20 13:00:00,55.25,55.32,55.25,55.31,25900.0,32.6744,32.7158,32.6744,32.7099,25900.0
2007-08-20 13:05:00,55.32,55.35,55.27,55.35,70600.0,32.7158,32.7336,32.6862,32.7336,70600.0
2007-08-20 13:10:00,55.32,55.33,55.18,55.21,49400.0,32.7158,32.7217,32.633,32.6508,49400.0
2007-08-20 13:15:00,55.2,55.23,55.16,55.18,50800.0,32.6448,32.6626,32.6212,32.633,50800.0
2007-08-20 13:20:00,55.16,55.19,55.1,55.11,59900.0,32.6212,32.6389,32.5857,32.5916,59900.0
2007-08-20 13:25:00,55.12,55.12,55.06,55.08,40900.0,32.5975,32.5975,32.562,32.5739,40900.0
2007-08-20 13:30:00,55.08,55.1,54.99,55.0,61500.0,32.5739,32.5857,32.5207,32.5266,61500.0
2007-08-20 13:35:00,55.0,55.02,54.94,54.99,60000.0,32.5266,32.5384,32.4911,32.5207,60000.0
2007-08-20 13:40:00,54.99,55.02,54.96,54.96,96300.0,32.5207,32.5384,32.5029,32.5029,96300.0
2007-08-20 13:45:00,54.96,55.05,54.91,54.99,108200.0,32.5029,32.5561,32.4733,32.5207,108200.0
2007-08-20 13:50:00,55.0,55.07,54.97,55.07,70400.0,32.5266,32.568,32.5088,32.568,70400.0
2007-08-20 13:55:00,55.07,55.07,54.98,55.02,59100.0,32.568,32.568,32.5147,32.5384,59100.0
2007-08-20 14:00:00,55.03,55.05,54.93,55.0,42600.0,32.5443,32.5561,32.4852,32.5266,42600.0
2007-08-20 14:05:00,54.99,55.01,54.97,55.0,33300.0,32.5207,32.5325,32.5088,32.5266,33300.0
2007-08-20 14:10:00,54.99,55.03,54.96,54.98,46800.0,32.5207,32.5443,32.5029,32.5147,46800.0
2007-08-20 14:15:00,54.98,55.01,54.94,54.98,31000.0,32.5147,32.5325,32.4911,32.5147,31000.0
2007-08-20 14:20:00,54.97,55.1,54.95,55.08,33000.0,32.5088,32.5857,32.497,32.5739,33000.0
2007-08-20 14:25:00,55.08,55.12,55.03,55.11,66700.0,32.5739,32.5975,32.5443,32.5916,66700.0
2007-08-20 14:30:00,55.12,55.19,55.07,55.17,48600.0,32.5975,32.6389,32.568,32.6271,48600.0
2007-08-20 14:35:00,55.18,55.23,55.15,55.21,57600.0,32.633,32.6626,32.6153,32.6508,57600.0
2007-08-20 14:40:00,55.21,55.21,55.14,55.18,61700.0,32.6508,32.6508,32.6094,32.633,61700.0
2007-08-20 14:45:00,55.19,55.25,55.13,55.13,34600.0,32.6389,32.6744,32.6034,32.6034,34600.0
2007-08-20 14:50:00,55.13,55.21,55.11,55.21,30600.0,32.6034,32.6508,32.5916,32.6508,30600.0
2007-08-20 14:55:00,55.19,55.35,55.18,55.34,44300.0,32.6389,32.7336,32.633,32.7276,44300.0
2007-08-20 15:00:00,55.36,55.4,55.32,55.34,45800.0,32.7395,32.7631,32.7158,32.7276,45800.0
2007-08-20 15:05:00,55.34,55.39,55.28,55.39,40500.0,32.7276,32.7572,32.6922,32.7572,40500.0
2007-08-20 15:10:00,55.36,55.56,55.35,55.52,43100.0,32.7395,32.8577,32.7336,32.8341,43100.0
2007-08-20 15:15:00,55.51,55.63,55.5,55.54,46100.0,32.8282,32.8991,32.8223,32.8459,46100.0
2007-08-20 15:20:00,55.55,55.81,55.53,55.75,89600.0,32.8518,33.0056,32.84,32.9701,89600.0
2007-08-20 15:25:00,55.74,55.78,55.67,55.73,99700.0,32.9642,32.9879,32.9228,32.9583,99700.0
2007-08-20 15:30:00,55.73,55.74,55.52,55.6,100900.0,32.9583,32.9642,32.8341,32.8814,100900.0
2007-08-20 15:35:00,55.6,55.61,55.47,55.54,130600.0,32.8814,32.8873,32.8045,32.8459,130600.0
2007-08-20 15:40:00,55.55,55.72,55.54,55.67,120700.0,32.8518,32.9524,32.8459,32.9228,120700.0
2007-08-20 15:45:00,55.67,55.78,55.64,55.77,73600.0,32.9228,32.9879,32.9051,32.9819,73600.0
2007-08-20 15:50:00,55.77,55.82,55.62,55.71,118400.0,32.9819,33.0115,32.8932,32.9465,118400.0
2007-08-20 15:55:00,55.71,55.84,55.63,55.68,147500.0,32.9465,33.0233,32.8991,32.9287,147500.0
2007-08-21 09:30:00,55.49,55.49,55.13,55.15,90400.0,32.8163,32.8163,32.6034,32.6153,90400.0
2007-08-21 09:35:00,55.13,55.3,55.09,55.3,61400.0,32.6034,32.704,32.5798,32.704,61400.0
2007-08-21 09:40:00,55.3,55.32,55.08,55.08,44900.0,32.704,32.7158,32.5739,32.5739,44900.0
2007-08-21 09:45:00,55.08,55.18,54.8,54.92,162200.0,32.5739,32.633,32.4083,32.4793,162200.0
2007-08-21 09:50:00,54.91,55.16,54.89,55.08,63000.0,32.4733,32.6212,32.4615,32.5739,63000.0
2007-08-21 09:55:00,55.07,55.14,54.98,55.0,65400.0,32.568,32.6094,32.5147,32.5266,65400.0
2007-08-21 10:00:00,55.01,55.12,54.95,55.09,80800.0,32.5325,32.5975,32.497,32.5798,80800.0
2007-08-21 10:05:00,55.1,55.12,54.95,54.95,34500.0,32.5857,32.5975,32.497,32.497,34500.0
2007-08-21 10:10:00,54.95,54.96,54.82,54.86,84900.0,32.497,32.5029,32.4201,32.4438,84900.0
2007-08-21 10:15:00,54.87,54.95,54.84,54.95,52600.0,32.4497,32.497,32.4319,32.497,52600.0
2007-08-21 10:20:00,54.95,55.0,54.81,54.83,36700.0,32.497,32.5266,32.4142,32.426,36700.0
2007-08-21 10:25:00,54.83,55.09,54.83,55.04,41500.0,32.426,32.5798,32.426,32.5502,41500.0
2007-08-21 10:30:00,55.07,55.15,55.03,55.08,29300.0,32.568,32.6153,32.5443,32.5739,29300.0
2007-08-21 10:35:00,55.09,55.14,55.03,55.13,25100.0,32.5798,32.6094,32.5443,32.6034,25100.0
2007-08-21 10:40:00,55.14,55.25,55.13,55.22,41900.0,32.6094,32.6744,32.6034,32.6567,41900.0
2007-08-21 10:45:00,55.21,55.25,55.18,55.21,26400.0,32.6508,32.6744,32.633,32.6508,26400.0
2007-08-21 10:50:00,55.21,55.24,55.19,55.21,46100.0,32.6508,32.6685,32.6389,32.6508,46100.0
2007-08-21 10:55:00,55.21,55.39,55.2,55.35,40500.0,32.6508,32.7572,32.6448,32.7336,40500.0
2007-08-21 11:00:00,55.36,55.38,55.27,55.34,43000.0,32.7395,32.7513,32.6862,32.7276,43000.0
2007-08-21 11:05:00,55.37,55.42,55.2,55.21,55400.0,32.7454,32.7749,32.6448,32.6508,55400.0
2007-08-21 11:10:00,55.19,55.26,55.18,55.21,36500.0,32.6389,32.6803,32.633,32.6508,36500.0
2007-08-21 11:15:00,55.21,55.25,55.2,55.25,19400.0,32.6508,32.6744,32.6448,32.6744,19400.0
2007-08-21 11:20:00,55.24,55.26,55.15,55.21,32400.0,32.6685,32.6803,32.6153,32.6508,32400.0
2007-08-21 11:25:00,55.2,55.41,55.15,55.41,39400.0,32.6448,32.769,32.6153,32.769,39400.0
2007-08-21 11:30:00,55.43,55.62,55.41,55.59,49600.0,32.7809,32.8932,32.769,32.8755,49600.0
2007-08-21 11:35:00,55.58,55.63,55.45,55.49,35800.0,32.8696,32.8991,32.7927,32.8163,35800.0
2007-08-21 11:40:00,55.46,55.57,55.45,55.52,37200.0,32.7986,32.8637,32.7927,32.8341,37200.0
2007-08-21 11:45:00,55.52,55.58,55.49,55.53,46300.0,32.8341,32.8696,32.8163,32.84,46300.0
2007-08-21 11:50:00,55.51,55.52,55.44,55.47,22700.0,32.8282,32.8341,32.7868,32.8045,22700.0
2007-08-21 11:55:00,55.48,55.49,55.46,55.48,9300.0,32.8104,32.8163,32.7986,32.8104,9300.0
2007-08-21 12:00:00,55.48,55.48,55.31,55.34,23500.0,32.8104,32.8104,32.7099,32.7276,23500.0
2007-08-21 12:05:00,55.32,55.33,55.3,55.32,11900.0,32.7158,32.7217,32.704,32.7158,11900.0
2007-08-21 12:10:00,55.31,55.35,55.3,55.32,21300.0,32.7099,32.7336,32.704,32.7158,21300.0
2007-08-21 12:15:00,55.33,55.34,55.26,55.3,56800.0,32.7217,32.7276,32.6803,32.704,56800.0
2007-08-21 12:20:00,55.3,55.33,55.25,55.31,59700.0,32.704,32.7217,32.6744,32.7099,59700.0
2007-08-21 12:25:00,55.31,55.34,55.25,55.34,53800.0,32.7099,32.7276,32.6744,32.7276,53800.0
2007-08-21 12:30:00,55.32,55.34,55.15,55.18,68600.0,32.7158,32.7276,32.6153,32.633,68600.0
2007-08-21 12:35:00,55.17,55.23,55.16,55.17,28200.0,32.6271,32.6626,32.6212,32.6271,28200.0
2007-08-21 12:40:00,55.18,55.24,55.16,55.24,22500.0,32.633,32.6685,32.6212,32.6685,22500.0
2007-08-21 12:45:00,55.24,55.28,55.19,55.28,23200.0,32.6685,32.6922,32.6389,32.6922,23200.0
2007-08-21 12:50:00,55.28,55.48,55.27,55.45,26600.0,32.6922,32.8104,32.6862,32.7927,26600.0
2007-08-21 12:55:00,55.44,55.5,55.43,55.44,18400.0,32.7868,32.8223,32.7809,32.7868,18400.0
2007-08-21 13:00:00,55.45,55.51,55.42,55.45,25300.0,32.7927,32.8282,32.7749,32.7927,25300.0
2007-08-21 13:05:00,55.45,55.45,55.37,55.42,25900.0,32.7927,32.7927,32.7454,32.7749,25900.0
2007-08-21 13:10:00,55.41,55.43,55.34,55.36,25800.0,32.769,32.7809,32.7276,32.7395,25800.0
2007-08-21 13:15:00,55.37,55.46,55.35,55.43,20200.0,32.7454,32.7986,32.7336,32.7809,20200.0
2007-08-21 13:20:00,55.45,55.46,55.32,55.32,14800.0,32.7927,32.7986,32.7158,32.7158,14800.0
2007-08-21 13:25:00,55.32,55.43,55.3,55.36,34600.0,32.7158,32.7809,32.704,32.7395,34600.0
2007-08-21 13:30:00,55.38,55.43,55.36,55.42,13700.0,32.7513,32.7809,32.7395,32.7749,13700.0
2007-08-21 13:35:00,55.41,55.47,55.36,55.37,28400.0,32.769,32.8045,32.7395,32.7454,28400.0
2007-08-21 13:40:00,55.38,55.4,55.29,55.32,43800.0,32.7513,32.7631,32.6981,32.7158,43800.0
2007-08-21 13:45:00,55.33,55.47,55.32,55.38,35300.0,32.7217,32.8045,32.7158,32.7513,35300.0
2007-08-21 13:50:00,55.39,55.4,55.35,55.38,26500.0,32.7572,32.7631,32.7336,32.7513,26500.0
2007-08-21 13:55:00,55.38,55.39,55.35,55.35,37000.0,32.7513,32.7572,32.7336,32.7336,37000.0
2007-08-21 14:00:00,55.36,55.36,55.33,55.34,46000.0,32.7395,32.7395,32.7217,32.7276,46000.0
2007-08-21 14:05:00,55.35,55.36,55.31,55.32,22500.0,32.7336,32.7395,32.7099,32.7158,22500.0
2007-08-21 14:10:00,55.31,55.35,55.31,55.32,21500.0,32.7099,32.7336,32.7099,32.7158,21500.0
2007-08-21 14:15:00,55.3,55.34,55.26,55.26,34400.0,32.704,32.7276,32.6803,32.6803,34400.0
2007-08-21 14:20:00,55.28,55.37,55.28,55.37,12400.0,32.6922,32.7454,32.6922,32.7454,12400.0
2007-08-21 14:25:00,55.38,55.48,55.37,55.45,24400.0,32.7513,32.8104,32.7454,32.7927,24400.0
2007-08-21 14:30:00,55.45,55.45,55.29,55.32,34900.0,32.7927,32.7927,32.6981,32.7158,34900.0
2007-08-21 14:35:00,55.31,55.45,55.31,55.42,30200.0,32.7099,32.7927,32.7099,32.7749,30200.0
2007-08-21 14:40:00,55.42,55.47,55.34,55.39,25600.0,32.7749,32.8045,32.7276,32.7572,25600.0
2007-08-21 14:45:00,55.37,55.42,55.32,55.41,33800.0,32.7454,32.7749,32.7158,32.769,33800.0
2007-08-21 14:50:00,55.4,55.41,55.3,55.3,27600.0,32.7631,32.769,32.704,32.704,27600.0
2007-08-21 14:55:00,55.3,55.37,55.28,55.36,17700.0,32.704,32.7454,32.6922,32.7395,17700.0
2007-08-21 15:00:00,55.38,55.45,55.35,55.38,36100.0,32.7513,32.7927,32.7336,32.7513,36100.0
2007-08-21 15:05:00,55.38,55.43,55.34,55.36,26600.0,32.7513,32.7809,32.7276,32.7395,26600.0
2007-08-21 15:10:00,55.35,55.39,55.35,55.36,16300.0,32.7336,32.7572,32.7336,32.7395,16300.0
2007-08-21 15:15:00,55.36,55.37,55.29,55.37,32700.0,32.7395,32.7454,32.6981,32.7454,32700.0
2007-08-21 15:20:00,55.37,55.44,55.36,55.44,38500.0,32.7454,32.7868,32.7395,32.7868,38500.0
2007-08-21 15:25:00,55.44,55.46,55.33,55.4,40800.0,32.7868,32.7986,32.7217,32.7631,40800.0
2007-08-21 15:30:00,55.4,55.48,55.36,55.45,67800.0,32.7631,32.8104,32.7395,32.7927,67800.0
2007-08-21 15:35:00,55.46,55.47,55.39,55.41,40800.0,32.7986,32.8045,32.7572,32.769,40800.0
2007-08-21 15:40:00,55.41,55.42,55.34,55.38,46100.0,32.769,32.7749,32.7276,32.7513,46100.0
2007-08-21 15:45:00,55.36,55.49,55.36,55.45,62400.0,32.7395,32.8163,32.7395,32.7927,62400.0
2007-08-21 15:50:00,55.45,55.45,55.32,55.35,67400.0,32.7927,32.7927,32.7158,32.7336,67400.0
2007-08-21 15:55:00,55.36,55.39,55.25,55.3,90400.0,32.7395,32.7572,32.6744,32.704,90400.0
2007-08-22 09:30:00,55.79,55.81,55.65,55.78,86500.0,32.9938,33.0056,32.911,32.9879,86500.0
2007-08-22 09:35:00,55.79,55.82,55.67,55.79,72400.0,32.9938,33.0115,32.9228,32.9938,72400.0
2007-08-22 09:40:00,55.8,55.82,55.77,55.78,40000.0,32.9997,33.0115,32.9819,32.9879,40000.0
2007-08-22 09:45:00,55.77,55.82,55.77,55.8,50400.0,32.9819,33.0115,32.9819,32.9997,50400.0
2007-08-22 09:50:00,55.79,55.82,55.78,55.82,22000.0,32.9938,33.0115,32.9879,33.0115,22000.0
2007-08-22 09:55:00,55.81,55.84,55.79,55.81,24600.0,33.0056,33.0233,32.9938,33.0056,24600.0
2007-08-22 10:00:00,55.81,55.81,55.55,55.56,65000.0,33.0056,33.0056,32.8518,32.8577,65000.0
2007-08-22 10:05:00,55.56,55.67,55.55,55.59,32400.0,32.8577,32.9228,32.8518,32.8755,32400.0
2007-08-22 10:10:00,55.59,55.63,55.56,55.6,19400.0,32.8755,32.8991,32.8577,32.8814,19400.0
2007-08-22 10:15:00,55.6,55.61,55.41,55.41,25700.0,32.8814,32.8873,32.769,32.769,25700.0
2007-08-22 10:20:00,55.43,55.49,55.37,55.44,50400.0,32.7809,32.8163,32.7454,32.7868,50400.0
2007-08-22 10:25:00,55.44,55.45,55.31,55.4,64800.0,32.7868,32.7927,32.7099,32.7631,64800.0
2007-08-22 10:30:00,55.39,55.4,55.33,55.37,44100.0,32.7572,32.7631,32.7217,32.7454,44100.0
2007-08-22 10:35:00,55.38,55.38,55.26,55.31,47600.0,32.7513,32.7513,32.6803,32.7099,47600.0
2007-08-22 10:40:00,55.3,55.35,55.29,55.32,69900.0,32.704,32.7336,32.6981,32.7158,69900.0
2007-08-22 10:45:00,55.34,55.47,55.34,55.45,116700.0,32.7276,32.8045,32.7276,32.7927,116700.0
2007-08-22 10:50:00,55.48,55.57,55.45,55.5,104900.0,32.8104,32.8637,32.7927,32.8223,104900.0
2007-08-22 10:55:00,55.48,55.5,55.42,55.42,83600.0,32.8104,32.8223,32.7749,32.7749,83600.0
2007-08-22 11:00:00,55.41,55.41,55.31,55.36,47200.0,32.769,32.769,32.7099,32.7395,47200.0
2007-08-22 11:05:00,55.35,55.43,55.3,55.39,113200.0,32.7336,32.7809,32.704,32.7572,113200.0
2007-08-22 11:10:00,55.39,55.41,55.34,55.37,40800.0,32.7572,32.769,32.7276,32.7454,40800.0
2007-08-22 11:15:00,55.35,55.38,55.31,55.37,44200.0,32.7336,32.7513,32.7099,32.7454,44200.0
2007-08-22 11:20:00,55.38,55.39,55.34,55.35,25500.0,32.7513,32.7572,32.7276,32.7336,25500.0
2007-08-22 11:25:00,55.35,55.37,55.32,55.32,50100.0,32.7336,32.7454,32.7158,32.7158,50100.0
2007-08-22 11:30:00,55.32,55.35,55.26,55.31,53700.0,32.7158,32.7336,32.6803,32.7099,53700.0
2007-08-22 11:35:00,55.31,55.35,55.27,55.33,34900.0,32.7099,32.7336,32.6862,32.7217,34900.0
2007-08-22 11:40:00,55.33,55.36,55.29,55.29,72000.0,32.7217,32.7395,32.6981,32.6981,72000.0
2007-08-22 11:45:00,55.3,55.36,55.3,55.35,46200.0,32.704,32.7395,32.704,32.7336,46200.0
2007-08-22 11:50:00,55.35,55.38,55.33,55.33,29800.0,32.7336,32.7513,32.7217,32.7217,29800.0
2007-08-22 11:55:00,55.33,55.34,55.29,55.3,32500.0,32.7217,32.7276,32.6981,32.704,32500.0
2007-08-22 12:00:00,55.32,55.34,55.27,55.34,46700.0,32.7158,32.7276,32.6862,32.7276,46700.0
2007-08-22 12:05:00,55.34,55.41,55.33,55.37,75000.0,32.7276,32.769,32.7217,32.7454,75000.0
2007-08-22 12:10:00,55.37,55.38,55.27,55.27,69300.0,32.7454,32.7513,32.6862,32.6862,69300.0
2007-08-22 12:15:00,55.29,55.37,55.29,55.35,142800.0,32.6981,32.7454,32.6981,32.7336,142800.0
2007-08-22 12:20:00,55.34,55.38,55.33,55.33,24600.0,32.7276,32.7513,32.7217,32.7217,24600.0
2007-08-22 12:25:00,55.34,55.34,55.16,55.21,80900.0,32.7276,32.7276,32.6212,32.6508,80900.0
2007-08-22 12:30:00,55.22,55.23,55.02,55.13,74900.0,32.6567,32.6626,32.5384,32.6034,74900.0
2007-08-22 12:35:00,55.13,55.22,55.1,55.21,35300.0,32.6034,32.6567,32.5857,32.6508,35300.0
2007-08-22 12:40:00,55.21,55.22,55.14,55.2,61000.0,32.6508,32.6567,32.6094,32.6448,61000.0
2007-08-22 12:45:00,55.2,55.27,55.19,55.19,28300.0,32.6448,32.6862,32.6389,32.6389,28300.0
2007-08-22 12:50:00,55.21,55.24,55.11,55.22,51300.0,32.6508,32.6685,32.5916,32.6567,51300.0
2007-08-22 12:55:00,55.24,55.26,55.19,55.22,36300.0,32.6685,32.6803,32.6389,32.6567,36300.0
2007-08-22 13:00:00,55.21,55.3,55.18,55.27,35300.0,32.6508,32.704,32.633,32.6862,35300.0
2007-08-22 13:05:00,55.27,55.3,55.2,55.29,28700.0,32.6862,32.704,32.6448,32.6981,28700.0
2007-08-22 13:10:00,55.28,55.28,55.15,55.15,57800.0,32.6922,32.6922,32.6153,32.6153,57800.0
2007-08-22 13:15:00,55.15,55.16,55.08,55.1,40400.0,32.6153,32.6212,32.5739,32.5857,40400.0
2007-08-22 13:20:00,55.12,55.24,55.11,55.17,111800.0,32.5975,32.6685,32.5916,32.6271,111800.0
2007-08-22 13:25:00,55.17,55.3,55.1,55.27,162300.0,32.6271,32.704,32.5857,32.6862,162300.0
2007-08-22 13:30:00,55.26,55.27,55.17,55.2,25000.0,32.6803,32.6862,32.6271,32.6448,25000.0
2007-08-22 13:35:00,55.19,55.2,55.12,55.16,40000.0,32.6389,32.6448,32.5975,32.6212,40000.0
2007-08-22 13:40:00,55.15,55.22,55.14,55.15,31600.0,32.6153,32.6567,32.6094,32.6153,31600.0
2007-08-22 13:45:00,55.15,55.18,55.1,55.12,34200.0,32.6153,32.633,32.5857,32.5975,34200.0
2007-08-22 13:50:00,55.13,55.16,55.11,55.15,19400.0,32.6034,32.6212,32.5916,32.6153,19400.0
2007-08-22 13:55:00,55.14,55.23,55.13,55.17,60500.0,32.6094,32.6626,32.6034,32.6271,60500.0
2007-08-22 14:00:00,55.16,55.32,55.15,55.21,210300.0,32.6212,32.7158,32.6153,32.6508,210300.0
2007-08-22 14:05:00,55.22,55.25,55.21,55.24,22700.0,32.6567,32.6744,32.6508,32.6685,22700.0
2007-08-22 14:10:00,55.24,55.28,55.15,55.16,27000.0,32.6685,32.6922,32.6153,32.6212,27000.0
2007-08-22 14:15:00,55.15,55.18,55.11,55.18,38000.0,32.6153,32.633,32.5916,32.633,38000.0
2007-08-22 14:20:00,55.18,55.19,55.07,55.1,36600.0,32.633,32.6389,32.568,32.5857,36600.0
2007-08-22 14:25:00,55.11,55.16,55.08,55.09,32200.0,32.5916,32.6212,32.5739,32.5798,32200.0
2007-08-22 14:30:00,55.1,55.27,55.09,55.15,55900.0,32.5857,32.6862,32.5798,32.6153,55900.0
2007-08-22 14:35:00,55.14,55.22,55.1,55.17,24400.0,32.6094,32.6567,32.5857,32.6271,24400.0
2007-08-22 14:40:00,55.18,55.28,55.15,55.2,25200.0,32.633,32.6922,32.6153,32.6448,25200.0
2007-08-22 14:45:00,55.2,55.25,55.16,55.24,34000.0,32.6448,32.6744,32.6212,32.6685,34000.0
2007-08-22 14:50:00,55.22,55.34,55.22,55.28,51100.0,32.6567,32.7276,32.6567,32.6922,51100.0
2007-08-22 14:55:00,55.28,55.3,55.24,55.28,24800.0,32.6922,32.704,32.6685,32.6922,24800.0
2007-08-22 15:00:00,55.27,55.3,55.22,55.24,31100.0,32.6862,32.704,32.6567,32.6685,31100.0
2007-08-22 15:05:00,55.24,55.31,55.23,55.31,22100.0,32.6685,32.7099,32.6626,32.7099,22100.0
2007-08-22 15:10:00,55.29,55.38,55.28,55.32,36700.0,32.6981,32.7513,32.6922,32.7158,36700.0
2007-08-22 15:15:00,55.33,55.5,55.33,55.48,68600.0,32.7217,32.8223,32.7217,32.8104,68600.0
2007-08-22 15:20:00,55.48,55.58,55.48,55.56,49000.0,32.8104,32.8696,32.8104,32.8577,49000.0
2007-08-22 15:25:00,55.57,55.62,55.56,55.61,45100.0,32.8637,32.8932,32.8577,32.8873,45100.0
2007-08-22 15:30:00,55.63,55.72,55.63,55.67,91200.0,32.8991,32.9524,32.8991,32.9228,91200.0
2007-08-22 15:35:00,55.67,55.74,55.65,55.72,55600.0,32.9228,32.9642,32.911,32.9524,55600.0
2007-08-22 15:40:00,55.72,55.78,55.71,55.76,71100.0,32.9524,32.9879,32.9465,32.976,71100.0
2007-08-22 15:45:00,55.77,55.77,55.71,55.72,80200.0,32.9819,32.9819,32.9465,32.9524,80200.0
2007-08-22 15:50:00,55.71,55.73,55.62,55.71,82600.0,32.9465,32.9583,32.8932,32.9465,82600.0
2007-08-22 15:55:00,55.71,55.79,55.67,55.74,144200.0,32.9465,32.9938,32.9228,32.9642,144200.0
2007-08-23 09:30:00,55.98,55.99,55.84,55.88,75100.0,33.1061,33.112,33.0233,33.047,75100.0
2007-08-23 09:35:00,55.88,55.99,55.82,55.98,43800.0,33.047,33.112,33.0115,33.1061,43800.0
2007-08-23 09:40:00,55.98,55.98,55.85,55.96,53700.0,33.1061,33.1061,33.0292,33.0943,53700.0
2007-08-23 09:45:00,55.95,56.0,55.95,55.98,87000.0,33.0884,33.118,33.0884,33.1061,87000.0
2007-08-23 09:50:00,55.98,55.98,55.87,55.88,33400.0,33.1061,33.1061,33.0411,33.047,33400.0
2007-08-23 09:55:00,55.87,55.98,55.83,55.94,56600.0,33.0411,33.1061,33.0174,33.0825,56600.0
2007-08-23 10:00:00,55.94,55.99,55.91,55.98,45900.0,33.0825,33.112,33.0647,33.1061,45900.0
2007-08-23 10:05:00,55.96,55.99,55.92,55.92,32800.0,33.0943,33.112,33.0706,33.0706,32800.0
2007-08-23 10:10:00,55.93,56.0,55.9,55.98,39000.0,33.0766,33.118,33.0588,33.1061,39000.0
2007-08-23 10:15:00,55.98,55.99,55.86,55.93,34800.0,33.1061,33.112,33.0352,33.0766,34800.0
2007-08-23 10:20:00,55.92,55.94,55.82,55.85,39100.0,33.0706,33.0825,33.0115,33.0292,39100.0
2007-08-23 10:25:00,55.86,55.88,55.76,55.77,34100.0,33.0352,33.047,32.976,32.9819,34100.0
2007-08-23 10:30:00,55.77,55.83,55.73,55.82,39600.0,32.9819,33.0174,32.9583,33.0115,39600.0
2007-08-23 10:35:00,55.82,55.91,55.74,55.91,44800.0,33.0115,33.0647,32.9642,33.0647,44800.0
2007-08-23 10:40:00,55.92,55.95,55.9,55.91,17100.0,33.0706,33.0884,33.0588,33.0647,17100.0
2007-08-23 10:45:00,55.93,55.94,55.83,55.88,89600.0,33.0766,33.0825,33.0174,33.047,89600.0
2007-08-23 10:50:00,55.89,55.9,55.85,55.89,13800.0,33.0529,33.0588,33.0292,33.0529,13800.0
2007-08-23 10:55:00,55.88,55.91,55.88,55.89,17200.0,33.047,33.0647,33.047,33.0529,17200.0
2007-08-23 11:00:00,55.89,55.9,55.7,55.7,53400.0,33.0529,33.0588,32.9405,32.9405,53400.0
2007-08-23 11:05:00,55.7,55.7,55.62,55.64,36400.0,32.9405,32.9405,32.8932,32.9051,36400.0
2007-08-23 11:10:00,55.64,55.68,55.61,55.67,23500.0,32.9051,32.9287,32.8873,32.9228,23500.0
2007-08-23 11:15:00,55.65,55.74,55.64,55.74,12200.0,32.911,32.9642,32.9051,32.9642,12200.0
2007-08-23 11:20:00,55.74,55.76,55.67,55.7,23300.0,32.9642,32.976,32.9228,32.9405,23300.0
2007-08-23 11:25:00,55.71,55.77,55.7,55.77,41100.0,32.9465,32.9819,32.9405,32.9819,41100.0
2007-08-23 11:30:00,55.76,55.79,55.68,55.68,29400.0,32.976,32.9938,32.9287,32.9287,29400.0
2007-08-23 11:35:00,55.68,55.7,55.64,55.69,28100.0,32.9287,32.9405,32.9051,32.9346,28100.0
2007-08-23 11:40:00,55.7,55.71,55.65,55.67,15100.0,32.9405,32.9465,32.911,32.9228,15100.0
2007-08-23 11:45:00,55.67,55.7,55.65,55.67,13900.0,32.9228,32.9405,32.911,32.9228,13900.0
2007-08-23 11:50:00,55.67,55.69,55.63,55.67,23100.0,32.9228,32.9346,32.8991,32.9228,23100.0
2007-08-23 11:55:00,55.69,55.7,55.55,55.58,26300.0,32.9346,32.9405,32.8518,32.8696,26300.0
2007-08-23 12:00:00,55.58,55.69,55.56,55.69,14800.0,32.8696,32.9346,32.8577,32.9346,14800.0
2007-08-23 12:05:00,55.69,55.79,55.68,55.73,19800.0,32.9346,32.9938,32.9287,32.9583,19800.0
2007-08-23 12:10:00,55.72,55.77,55.69,55.69,11500.0,32.9524,32.9819,32.9346,32.9346,11500.0
2007-08-23 12:15:00,55.69,55.78,55.68,55.78,27700.0,32.9346,32.9879,32.9287,32.9879,27700.0
2007-08-23 12:20:00,55.77,55.83,55.75,55.83,43600.0,32.9819,33.0174,32.9701,33.0174,43600.0
2007-08-23 12:25:00,55.82,55.86,55.78,55.86,36000.0,33.0115,33.0352,32.9879,33.0352,36000.0
2007-08-23 12:30:00,55.86,55.87,55.76,55.76,25100.0,33.0352,33.0411,32.976,32.976,25100.0
2007-08-23 12:35:00,55.76,55.81,55.73,55.76,15500.0,32.976,33.0056,32.9583,32.976,15500.0
2007-08-23 12:40:00,55.76,55.79,55.72,55.74,17200.0,32.976,32.9938,32.9524,32.9642,17200.0
2007-08-23 12:45:00,55.72,55.81,55.7,55.8,12900.0,32.9524,33.0056,32.9405,32.9997,12900.0
2007-08-23 12:50:00,55.81,55.81,55.59,55.66,30800.0,33.0056,33.0056,32.8755,32.9169,30800.0
2007-08-23 12:55:00,55.66,55.67,55.58,55.64,21900.0,32.9169,32.9228,32.8696,32.9051,21900.0
2007-08-23 13:00:00,55.64,55.76,55.64,55.69,45300.0,32.9051,32.976,32.9051,32.9346,45300.0
2007-08-23 13:05:00,55.7,55.79,55.68,55.72,24500.0,32.9405,32.9938,32.9287,32.9524,24500.0
2007-08-23 13:10:00,55.73,55.78,55.71,55.74,49600.0,32.9583,32.9879,32.9465,32.9642,49600.0
2007-08-23 13:15:00,55.72,55.77,55.71,55.73,20900.0,32.9524,32.9819,32.9465,32.9583,20900.0
2007-08-23 13:20:00,55.71,55.76,55.71,55.73,15700.0,32.9465,32.976,32.9465,32.9583,15700.0
2007-08-23 13:25:00,55.72,55.74,55.69,55.74,10100.0,32.9524,32.9642,32.9346,32.9642,10100.0
2007-08-23 13:30:00,55.72,55.76,55.67,55.68,27000.0,32.9524,32.976,32.9228,32.9287,27000.0
2007-08-23 13:35:00,55.67,55.76,55.62,55.65,32300.0,32.9228,32.976,32.8932,32.911,32300.0
2007-08-23 13:40:00,55.66,55.78,55.65,55.75,31800.0,32.9169,32.9879,32.911,32.9701,31800.0
2007-08-23 13:45:00,55.75,55.75,55.68,55.69,15100.0,32.9701,32.9701,32.9287,32.9346,15100.0
2007-08-23 13:50:00,55.68,55.75,55.68,55.74,17200.0,32.9287,32.9701,32.9287,32.9642,17200.0
2007-08-23 13:55:00,55.74,55.85,55.74,55.85,21400.0,32.9642,33.0292,32.9642,33.0292,21400.0
2007-08-23 14:00:00,55.85,55.86,55.73,55.77,35300.0,33.0292,33.0352,32.9583,32.9819,35300.0
2007-08-23 14:05:00,55.77,55.85,55.76,55.83,29000.0,32.9819,33.0292,32.976,33.0174,29000.0
2007-08-23 14:10:00,55.85,55.92,55.84,55.92,22700.0,33.0292,33.0706,33.0233,33.0706,22700.0
2007-08-23 14:15:00,55.91,55.91,55.89,55.91,20000.0,33.0647,33.0647,33.0529,33.0647,20000.0
2007-08-23 14:20:00,55.91,55.94,55.86,55.87,25700.0,33.0647,33.0825,33.0352,33.0411,25700.0
2007-08-23 14:25:00,55.87,55.91,55.86,55.88,14200.0,33.0411,33.0647,33.0352,33.047,14200.0
2007-08-23 14:30:00,55.88,55.92,55.85,55.88,14500.0,33.047,33.0706,33.0292,33.047,14500.0
2007-08-23 14:35:00,55.88,55.88,55.78,55.78,13200.0,33.047,33.047,32.9879,32.9879,13200.0
2007-08-23 14:40:00,55.79,55.8,55.73,55.77,41000.0,32.9938,32.9997,32.9583,32.9819,41000.0
2007-08-23 14:45:00,55.79,55.81,55.72,55.76,21100.0,32.9938,33.0056,32.9524,32.976,21100.0
2007-08-23 14:50:00,55.76,55.78,55.74,55.77,19000.0,32.976,32.9879,32.9642,32.9819,19000.0
2007-08-23 14:55:00,55.78,55.8,55.74,55.76,27700.0,32.9879,32.9997,32.9642,32.976,27700.0
2007-08-23 15:00:00,55.76,55.77,55.71,55.71,32300.0,32.976,32.9819,32.9465,32.9465,32300.0
2007-08-23 15:05:00,55.72,55.72,55.65,55.67,21500.0,32.9524,32.9524,32.911,32.9228,21500.0
2007-08-23 15:10:00,55.66,55.67,55.59,55.59,41200.0,32.9169,32.9228,32.8755,32.8755,41200.0
2007-08-23 15:15:00,55.59,55.7,55.56,55.69,47300.0,32.8755,32.9405,32.8577,32.9346,47300.0
2007-08-23 15:20:00,55.69,55.86,55.68,55.85,52700.0,32.9346,33.0352,32.9287,33.0292,52700.0
2007-08-23 15:25:00,55.84,55.88,55.82,55.84,29600.0,33.0233,33.047,33.0115,33.0233,29600.0
2007-08-23 15:30:00,55.85,55.88,55.81,55.85,30300.0,33.0292,33.047,33.0056,33.0292,30300.0
2007-08-23 15:35:00,55.83,55.85,55.68,55.68,40900.0,33.0174,33.0292,32.9287,32.9287,40900.0
2007-08-23 15:40:00,55.69,55.76,55.69,55.74,61500.0,32.9346,32.976,32.9346,32.9642,61500.0
2007-08-23 15:45:00,55.73,55.89,55.73,55.84,42900.0,32.9583,33.0529,32.9583,33.0233,42900.0
2007-08-23 15:50:00,55.83,55.91,55.83,55.88,67400.0,33.0174,33.0647,33.0174,33.047,67400.0
2007-08-23 15:55:00,55.88,55.98,55.85,55.92,89800.0,33.047,33.1061,33.0292,33.0706,89800.0
2007-08-24 09:30:00,55.92,56.0,55.89,55.95,65200.0,33.0706,33.118,33.0529,33.0884,65200.0
2007-08-24 09:35:00,55.96,56.0,55.55,55.59,92300.0,33.0943,33.118,32.8518,32.8755,92300.0
2007-08-24 09:40:00,55.63,55.85,55.55,55.8,49300.0,32.8991,33.0292,32.8518,32.9997,49300.0
2007-08-24 09:45:00,55.83,55.88,55.77,55.86,32200.0,33.0174,33.047,32.9819,33.0352,32200.0
2007-08-24 09:50:00,55.84,55.96,55.84,55.91,32600.0,33.0233,33.0943,33.0233,33.0647,32600.0
2007-08-24 09:55:00,55.92,56.06,55.91,55.99,131000.0,33.0706,33.1534,33.0647,33.112,131000.0
2007-08-24 10:00:00,56.0,56.2,56.0,56.02,118800.0,33.118,33.2362,33.118,33.1298,118800.0
2007-08-24 10:05:00,56.0,56.01,55.85,55.88,58200.0,33.118,33.1239,33.0292,33.047,58200.0
2007-08-24 10:10:00,55.89,55.92,55.74,55.74,35300.0,33.0529,33.0706,32.9642,32.9642,35300.0
2007-08-24 10:15:00,55.76,55.91,55.76,55.83,27000.0,32.976,33.0647,32.976,33.0174,27000.0
2007-08-24 10:20:00,55.82,55.87,55.78,55.82,36800.0,33.0115,33.0411,32.9879,33.0115,36800.0
2007-08-24 10:25:00,55.84,55.91,55.81,55.87,41100.0,33.0233,33.0647,33.0056,33.0411,41100.0
2007-08-24 10:30:00,55.88,55.96,55.81,55.85,83200.0,33.047,33.0943,33.0056,33.0292,83200.0
2007-08-24 10:35:00,55.85,55.89,55.82,55.85,42100.0,33.0292,33.0529,33.0115,33.0292,42100.0
2007-08-24 10:40:00,55.86,55.87,55.81,55.81,33900.0,33.0352,33.0411,33.0056,33.0056,33900.0
2007-08-24 10:45:00,55.81,55.81,55.71,55.71,21700.0,33.0056,33.0056,32.9465,32.9465,21700.0
2007-08-24 10:50:00,55.7,55.78,55.68,55.77,23600.0,32.9405,32.9879,32.9287,32.9819,23600.0
2007-08-24 10:55:00,55.77,55.78,55.73,55.73,30000.0,32.9819,32.9879,32.9583,32.9583,30000.0
2007-08-24 11:00:00,55.74,55.76,55.7,55.75,36400.0,32.9642,32.976,32.9405,32.9701,36400.0
2007-08-24 11:05:00,55.74,55.78,55.72,55.76,28200.0,32.9642,32.9879,32.9524,32.976,28200.0
2007-08-24 11:10:00,55.77,55.77,55.74,55.74,11700.0,32.9819,32.9819,32.9642,32.9642,11700.0
2007-08-24 11:15:00,55.74,55.76,55.71,55.73,19800.0,32.9642,32.976,32.9465,32.9583,19800.0
2007-08-24 11:20:00,55.72,55.74,55.7,55.73,27300.0,32.9524,32.9642,32.9405,32.9583,27300.0
2007-08-24 11:25:00,55.73,55.73,55.67,55.69,25100.0,32.9583,32.9583,32.9228,32.9346,25100.0
2007-08-24 11:30:00,55.67,55.68,55.63,55.65,33800.0,32.9228,32.9287,32.8991,32.911,33800.0
2007-08-24 11:35:00,55.65,55.65,55.54,55.54,33300.0,32.911,32.911,32.8459,32.8459,33300.0
2007-08-24 11:40:00,55.55,55.57,55.53,55.57,31100.0,32.8518,32.8637,32.84,32.8637,31100.0
2007-08-24 11:45:00,55.56,55.61,55.55,55.61,23100.0,32.8577,32.8873,32.8518,32.8873,23100.0
2007-08-24 11:50:00,55.62,55.68,55.61,55.61,25500.0,32.8932,32.9287,32.8873,32.8873,25500.0
2007-08-24 11:55:00,55.62,55.69,55.58,55.69,47900.0,32.8932,32.9346,32.8696,32.9346,47900.0
2007-08-24 12:00:00,55.69,55.7,55.57,55.57,29600.0,32.9346,32.9405,32.8637,32.8637,29600.0
2007-08-24 12:05:00,55.58,55.64,55.58,55.62,24600.0,32.8696,32.9051,32.8696,32.8932,24600.0
2007-08-24 12:10:00,55.6,55.61,55.5,55.57,32300.0,32.8814,32.8873,32.8223,32.8637,32300.0
2007-08-24 12:15:00,55.56,55.63,55.56,55.63,26500.0,32.8577,32.8991,32.8577,32.8991,26500.0
2007-08-24 12:20:00,55.63,55.77,55.63,55.74,71100.0,32.8991,32.9819,32.8991,32.9642,71100.0
2007-08-24 12:25:00,55.76,55.79,55.74,55.78,45800.0,32.976,32.9938,32.9642,32.9879,45800.0
2007-08-24 12:30:00,55.79,55.8,55.75,55.79,31700.0,32.9938,32.9997,32.9701,32.9938,31700.0
2007-08-24 12:35:00,55.79,55.86,55.77,55.85,32500.0,32.9938,33.0352,32.9819,33.0292,32500.0
2007-08-24 12:40:00,55.86,55.91,55.85,55.85,30800.0,33.0352,33.0647,33.0292,33.0292,30800.0
2007-08-24 12:45:00,55.86,55.89,55.84,55.89,43700.0,33.0352,33.0529,33.0233,33.0529,43700.0
2007-08-24 12:50:00,55.89,55.96,55.88,55.95,30400.0,33.0529,33.0943,33.047,33.0884,30400.0
2007-08-24 12:55:00,55.95,55.95,55.92,55.92,18200.0,33.0884,33.0884,33.0706,33.0706,18200.0
2007-08-24 13:00:00,55.92,56.01,55.92,55.99,46100.0,33.0706,33.1239,33.0706,33.112,46100.0
2007-08-24 13:05:00,55.99,56.03,55.97,56.0,372000.0,33.112,33.1357,33.1002,33.118,372000.0
2007-08-24 13:10:00,56.01,56.07,56.0,56.01,39700.0,33.1239,33.1594,33.118,33.1239,39700.0
2007-08-24 13:15:00,56.02,56.11,56.02,56.05,69800.0,33.1298,33.183,33.1298,33.1475,69800.0
2007-08-24 13:20:00,56.05,56.07,56.04,56.06,35800.0,33.1475,33.1594,33.1416,33.1534,35800.0
2007-08-24 13:25:00,56.06,56.09,56.03,56.07,45100.0,33.1534,33.1712,33.1357,33.1594,45100.0
2007-08-24 13:30:00,56.08,56.1,56.06,56.07,71700.0,33.1653,33.1771,33.1534,33.1594,71700.0
2007-08-24 13:35:00,56.07,56.09,56.05,56.08,76600.0,33.1594,33.1712,33.1475,33.1653,76600.0
2007-08-24 13:40:00,56.08,56.1,56.07,56.1,18000.0,33.1653,33.1771,33.1594,33.1771,18000.0
2007-08-24 13:45:00,56.09,56.11,56.07,56.08,19800.0,33.1712,33.183,33.1594,33.1653,19800.0
2007-08-24 13:50:00,56.08,56.11,56.07,56.1,21400.0,33.1653,33.183,33.1594,33.1771,21400.0
2007-08-24 13:55:00,56.1,56.13,56.07,56.12,69300.0,33.1771,33.1948,33.1594,33.1889,69300.0
2007-08-24 14:00:00,56.12,56.15,56.1,56.14,33500.0,33.1889,33.2067,33.1771,33.2008,33500.0
2007-08-24 14:05:00,56.15,56.18,56.14,56.16,26600.0,33.2067,33.2244,33.2008,33.2126,26600.0
2007-08-24 14:10:00,56.16,56.21,56.14,56.18,63800.0,33.2126,33.2421,33.2008,33.2244,63800.0
2007-08-24 14:15:00,56.18,56.22,56.18,56.19,81800.0,33.2244,33.2481,33.2244,33.2303,81800.0
2007-08-24 14:20:00,56.18,56.22,56.17,56.21,89800.0,33.2244,33.2481,33.2185,33.2421,89800.0
2007-08-24 14:25:00,56.21,56.23,56.17,56.23,49300.0,33.2421,33.254,33.2185,33.254,49300.0
2007-08-24 14:30:00,56.22,56.23,56.2,56.22,70000.0,33.2481,33.254,33.2362,33.2481,70000.0
2007-08-24 14:35:00,56.23,56.24,56.19,56.21,32900.0,33.254,33.2599,33.2303,33.2421,32900.0
2007-08-24 14:40:00,56.21,56.27,56.21,56.26,45200.0,33.2421,33.2776,33.2421,33.2717,45200.0
2007-08-24 14:45:00,56.26,56.31,56.2,56.29,63200.0,33.2717,33.3013,33.2362,33.2895,63200.0
2007-08-24 14:50:00,56.3,56.41,56.29,56.39,54400.0,33.2954,33.3604,33.2895,33.3486,54400.0
2007-08-24 14:55:00,56.4,56.43,56.36,56.42,288500.0,33.3545,33.3723,33.3309,33.3663,288500.0
2007-08-24 15:00:00,56.42,56.44,56.39,56.41,89700.0,33.3663,33.3782,33.3486,33.3604,89700.0
2007-08-24 15:05:00,56.41,56.42,56.36,56.41,92800.0,33.3604,33.3663,33.3309,33.3604,92800.0
2007-08-24 15:10:00,56.41,56.43,56.35,56.42,80500.0,33.3604,33.3723,33.3249,33.3663,80500.0
2007-08-24 15:15:00,56.42,56.45,56.4,56.42,72100.0,33.3663,33.3841,33.3545,33.3663,72100.0
2007-08-24 15:20:00,56.41,56.43,56.33,56.4,236000.0,33.3604,33.3723,33.3131,33.3545,236000.0
2007-08-24 15:25:00,56.4,56.49,56.4,56.49,79900.0,33.3545,33.4077,33.3545,33.4077,79900.0
2007-08-24 15:30:00,56.49,56.61,56.48,56.54,72600.0,33.4077,33.4787,33.4018,33.4373,72600.0
2007-08-24 15:35:00,56.53,56.58,56.48,56.57,77800.0,33.4314,33.461,33.4018,33.4551,77800.0
2007-08-24 15:40:00,56.57,56.6,56.52,56.56,131700.0,33.4551,33.4728,33.4255,33.4491,131700.0
2007-08-24 15:45:00,56.56,56.58,56.52,56.56,97200.0,33.4491,33.461,33.4255,33.4491,97200.0
2007-08-24 15:50:00,56.56,56.57,56.49,56.55,228900.0,33.4491,33.4551,33.4077,33.4432,228900.0
2007-08-24 15:55:00,56.56,56.59,56.51,56.59,201000.0,33.4491,33.4669,33.4196,33.4669,201000.0
2007-08-27 09:30:00,56.42,56.54,56.35,56.45,44500.0,33.3663,33.4373,33.3249,33.3841,44500.0
2007-08-27 09:35:00,56.46,56.63,56.45,56.6,24600.0,33.39,33.4905,33.3841,33.4728,24600.0
2007-08-27 09:40:00,56.62,56.63,56.49,56.56,46900.0,33.4846,33.4905,33.4077,33.4491,46900.0
2007-08-27 09:45:00,56.55,56.56,56.47,56.5,48700.0,33.4432,33.4491,33.3959,33.4137,48700.0
2007-08-27 09:50:00,56.5,56.53,56.44,56.51,57400.0,33.4137,33.4314,33.3782,33.4196,57400.0
2007-08-27 09:55:00,56.51,56.52,56.39,56.42,61600.0,33.4196,33.4255,33.3486,33.3663,61600.0
2007-08-27 10:00:00,56.42,56.54,56.32,56.51,113400.0,33.3663,33.4373,33.3072,33.4196,113400.0
2007-08-27 10:05:00,56.51,56.55,56.41,56.41,47900.0,33.4196,33.4432,33.3604,33.3604,47900.0
2007-08-27 10:10:00,56.41,56.5,56.38,56.38,35200.0,33.3604,33.4137,33.3427,33.3427,35200.0
2007-08-27 10:15:00,56.38,56.46,56.37,56.42,31600.0,33.3427,33.39,33.3368,33.3663,31600.0
2007-08-27 10:20:00,56.42,56.51,56.34,56.5,40900.0,33.3663,33.4196,33.319,33.4137,40900.0
2007-08-27 10:25:00,56.5,56.56,56.44,56.56,51800.0,33.4137,33.4491,33.3782,33.4491,51800.0
2007-08-27 10:30:00,56.57,56.58,56.49,56.52,20400.0,33.4551,33.461,33.4077,33.4255,20400.0
2007-08-27 10:35:00,56.5,56.5,56.4,56.42,79100.0,33.4137,33.4137,33.3545,33.3663,79100.0
2007-08-27 10:40:00,56.42,56.49,56.41,56.47,26500.0,33.3663,33.4077,33.3604,33.3959,26500.0
2007-08-27 10:45:00,56.47,56.57,56.47,56.57,18600.0,33.3959,33.4551,33.3959,33.4551,18600.0
2007-08-27 10:50:00,56.57,56.57,56.53,56.53,6800.0,33.4551,33.4551,33.4314,33.4314,6800.0
2007-08-27 10:55:00,56.53,56.56,56.51,56.53,13700.0,33.4314,33.4491,33.4196,33.4314,13700.0
2007-08-27 11:00:00,56.51,56.53,56.46,56.47,10800.0,33.4196,33.4314,33.39,33.3959,10800.0
2007-08-27 11:05:00,56.48,56.55,56.47,56.54,27100.0,33.4018,33.4432,33.3959,33.4373,27100.0
2007-08-27 11:10:00,56.54,56.54,56.5,56.5,20200.0,33.4373,33.4373,33.4137,33.4137,20200.0
2007-08-27 11:15:00,56.5,56.52,56.41,56.42,23500.0,33.4137,33.4255,33.3604,33.3663,23500.0
2007-08-27 11:20:00,56.43,56.46,56.37,56.43,40500.0,33.3723,33.39,33.3368,33.3723,40500.0
2007-08-27 11:25:00,56.43,56.5,56.42,56.47,27500.0,33.3723,33.4137,33.3663,33.3959,27500.0
2007-08-27 11:30:00,56.46,56.52,56.36,56.44,56300.0,33.39,33.4255,33.3309,33.3782,56300.0
2007-08-27 11:35:00,56.43,56.44,56.39,56.39,16100.0,33.3723,33.3782,33.3486,33.3486,16100.0
2007-08-27 11:40:00,56.39,56.5,56.39,56.48,32400.0,33.3486,33.4137,33.3486,33.4018,32400.0
2007-08-27 11:45:00,56.49,56.57,56.47,56.54,18300.0,33.4077,33.4551,33.3959,33.4373,18300.0
2007-08-27 11:50:00,56.54,56.54,56.51,56.52,9900.0,33.4373,33.4373,33.4196,33.4255,9900.0
2007-08-27 11:55:00,56.51,56.52,56.47,56.47,15500.0,33.4196,33.4255,33.3959,33.3959,15500.0
2007-08-27 12:00:00,56.47,56.57,56.47,56.53,38800.0,33.3959,33.4551,33.3959,33.4314,38800.0
2007-08-27 12:05:00,56.53,56.57,56.52,56.54,14000.0,33.4314,33.4551,33.4255,33.4373,14000.0
2007-08-27 12:10:00,56.54,56.57,56.53,56.57,15200.0,33.4373,33.4551,33.4314,33.4551,15200.0
2007-08-27 12:15:00,56.57,56.57,56.54,56.54,16200.0,33.4551,33.4551,33.4373,33.4373,16200.0
2007-08-27 12:20:00,56.55,56.57,56.5,56.52,15600.0,33.4432,33.4551,33.4137,33.4255,15600.0
2007-08-27 12:25:00,56.51,56.52,56.49,56.52,16100.0,33.4196,33.4255,33.4077,33.4255,16100.0
2007-08-27 12:30:00,56.52,56.53,56.42,56.46,44700.0,33.4255,33.4314,33.3663,33.39,44700.0
2007-08-27 12:35:00,56.45,56.52,56.45,56.48,30200.0,33.3841,33.4255,33.3841,33.4018,30200.0
2007-08-27 12:40:00,56.47,56.48,56.45,56.45,16600.0,33.3959,33.4018,33.3841,33.3841,16600.0
2007-08-27 12:45:00,56.44,56.46,56.39,56.4,11100.0,33.3782,33.39,33.3486,33.3545,11100.0
2007-08-27 12:50:00,56.41,56.5,56.4,56.48,55500.0,33.3604,33.4137,33.3545,33.4018,55500.0
2007-08-27 12:55:00,56.47,56.51,56.47,56.49,27300.0,33.3959,33.4196,33.3959,33.4077,27300.0
2007-08-27 13:00:00,56.5,56.54,56.48,56.5,17900.0,33.4137,33.4373,33.4018,33.4137,17900.0
2007-08-27 13:05:00,56.5,56.53,56.49,56.52,18900.0,33.4137,33.4314,33.4077,33.4255,18900.0
2007-08-27 13:10:00,56.52,56.52,56.49,56.5,6900.0,33.4255,33.4255,33.4077,33.4137,6900.0
2007-08-27 13:15:00,56.51,56.52,56.49,56.51,13000.0,33.4196,33.4255,33.4077,33.4196,13000.0
2007-08-27 13:20:00,56.51,56.53,56.49,56.5,11000.0,33.4196,33.4314,33.4077,33.4137,11000.0
2007-08-27 13:25:00,56.5,56.55,56.5,56.55,8600.0,33.4137,33.4432,33.4137,33.4432,8600.0
2007-08-27 13:30:00,56.53,56.53,56.49,56.49,10900.0,33.4314,33.4314,33.4077,33.4077,10900.0
2007-08-27 13:35:00,56.5,56.5,56.42,56.44,37300.0,33.4137,33.4137,33.3663,33.3782,37300.0
2007-08-27 13:40:00,56.43,56.48,56.43,56.48,16600.0,33.3723,33.4018,33.3723,33.4018,16600.0
2007-08-27 13:45:00,56.47,56.5,56.45,56.46,19200.0,33.3959,33.4137,33.3841,33.39,19200.0
2007-08-27 13:50:00,56.45,56.46,56.39,56.39,37400.0,33.3841,33.39,33.3486,33.3486,37400.0
2007-08-27 13:55:00,56.38,56.39,56.31,56.33,17300.0,33.3427,33.3486,33.3013,33.3131,17300.0
2007-08-27 14:00:00,56.33,56.43,56.32,56.41,23800.0,33.3131,33.3723,33.3072,33.3604,23800.0
2007-08-27 14:05:00,56.41,56.42,56.37,56.4,53500.0,33.3604,33.3663,33.3368,33.3545,53500.0
2007-08-27 14:10:00,56.4,56.44,56.38,56.43,28100.0,33.3545,33.3782,33.3427,33.3723,28100.0
2007-08-27 14:15:00,56.43,56.44,56.4,56.42,9000.0,33.3723,33.3782,33.3545,33.3663,9000.0
2007-08-27 14:20:00,56.41,56.42,56.4,56.4,45700.0,33.3604,33.3663,33.3545,33.3545,45700.0
2007-08-27 14:25:00,56.41,56.43,56.4,56.43,18700.0,33.3604,33.3723,33.3545,33.3723,18700.0
2007-08-27 14:30:00,56.43,56.55,56.42,56.48,31900.0,33.3723,33.4432,33.3663,33.4018,31900.0
2007-08-27 14:35:00,56.49,56.55,56.48,56.53,34000.0,33.4077,33.4432,33.4018,33.4314,34000.0
2007-08-27 14:40:00,56.5,56.51,56.49,56.5,45600.0,33.4137,33.4196,33.4077,33.4137,45600.0
2007-08-27 14:45:00,56.5,56.51,56.46,56.51,74800.0,33.4137,33.4196,33.39,33.4196,74800.0
2007-08-27 14:50:00,56.5,56.51,56.48,56.49,43300.0,33.4137,33.4196,33.4018,33.4077,43300.0
2007-08-27 14:55:00,56.49,56.5,56.37,56.48,147400.0,33.4077,33.4137,33.3368,33.4018,147400.0
2007-08-27 15:00:00,56.48,56.52,56.45,56.51,34700.0,33.4018,33.4255,33.3841,33.4196,34700.0
2007-08-27 15:05:00,56.5,56.5,56.48,56.49,18100.0,33.4137,33.4137,33.4018,33.4077,18100.0
2007-08-27 15:10:00,56.49,56.52,56.48,56.51,40400.0,33.4077,33.4255,33.4018,33.4196,40400.0
2007-08-27 15:15:00,56.49,56.51,56.46,56.47,83200.0,33.4077,33.4196,33.39,33.3959,83200.0
2007-08-27 15:20:00,56.49,56.52,56.44,56.49,47900.0,33.4077,33.4255,33.3782,33.4077,47900.0
2007-08-27 15:25:00,56.49,56.52,56.48,56.49,70200.0,33.4077,33.4255,33.4018,33.4077,70200.0
2007-08-27 15:30:00,56.49,56.56,56.49,56.53,34600.0,33.4077,33.4491,33.4077,33.4314,34600.0
2007-08-27 15:35:00,56.52,56.52,56.49,56.49,59100.0,33.4255,33.4255,33.4077,33.4077,59100.0
2007-08-27 15:40:00,56.49,56.54,56.49,56.5,66900.0,33.4077,33.4373,33.4077,33.4137,66900.0
2007-08-27 15:45:00,56.5,56.52,56.5,56.51,72600.0,33.4137,33.4255,33.4137,33.4196,72600.0
2007-08-27 15:50:00,56.52,56.53,56.5,56.51,138500.0,33.4255,33.4314,33.4137,33.4196,138500.0
2007-08-27 15:55:00,56.51,56.52,56.39,56.45,139700.0,33.4196,33.4255,33.3486,33.3841,139700.0
2007-08-28 09:30:00,56.27,56.5,56.18,56.41,88800.0,33.2776,33.4137,33.2244,33.3604,88800.0
2007-08-28 09:35:00,56.4,56.49,56.37,56.43,54400.0,33.3545,33.4077,33.3368,33.3723,54400.0
2007-08-28 09:40:00,56.41,56.44,56.4,56.41,22500.0,33.3604,33.3782,33.3545,33.3604,22500.0
2007-08-28 09:45:00,56.42,56.5,56.28,56.41,27400.0,33.3663,33.4137,33.2835,33.3604,27400.0
2007-08-28 09:50:00,56.4,56.45,56.36,56.41,43200.0,33.3545,33.3841,33.3309,33.3604,43200.0
2007-08-28 09:55:00,56.4,56.44,56.23,56.41,89400.0,33.3545,33.3782,33.254,33.3604,89400.0
2007-08-28 10:00:00,56.41,56.49,56.38,56.42,27900.0,33.3604,33.4077,33.3427,33.3663,27900.0
2007-08-28 10:05:00,56.42,56.46,56.33,56.4,171800.0,33.3663,33.39,33.3131,33.3545,171800.0
2007-08-28 10:10:00,56.4,56.43,56.37,56.37,58300.0,33.3545,33.3723,33.3368,33.3368,58300.0
2007-08-28 10:15:00,56.37,56.42,56.37,56.39,62500.0,33.3368,33.3663,33.3368,33.3486,62500.0
2007-08-28 10:20:00,56.39,56.42,56.3,56.38,72000.0,33.3486,33.3663,33.2954,33.3427,72000.0
2007-08-28 10:25:00,56.38,56.45,56.38,56.4,54100.0,33.3427,33.3841,33.3427,33.3545,54100.0
2007-08-28 10:30:00,56.39,56.46,56.36,56.43,60800.0,33.3486,33.39,33.3309,33.3723,60800.0
2007-08-28 10:35:00,56.43,56.44,56.34,56.44,45100.0,33.3723,33.3782,33.319,33.3782,45100.0
2007-08-28 10:40:00,56.42,56.45,56.36,56.4,42000.0,33.3663,33.3841,33.3309,33.3545,42000.0
2007-08-28 10:45:00,56.4,56.43,56.36,56.38,45200.0,33.3545,33.3723,33.3309,33.3427,45200.0
2007-08-28 10:50:00,56.38,56.43,56.36,56.39,69800.0,33.3427,33.3723,33.3309,33.3486,69800.0
2007-08-28 10:55:00,56.38,56.43,56.32,56.32,66400.0,33.3427,33.3723,33.3072,33.3072,66400.0
2007-08-28 11:00:00,56.32,56.4,56.32,56.35,77900.0,33.3072,33.3545,33.3072,33.3249,77900.0
2007-08-28 11:05:00,56.36,56.36,56.29,56.29,45800.0,33.3309,33.3309,33.2895,33.2895,45800.0
2007-08-28 11:10:00,56.28,56.31,56.26,56.29,67800.0,33.2835,33.3013,33.2717,33.2895,67800.0
2007-08-28 11:15:00,56.27,56.31,56.26,56.29,49500.0,33.2776,33.3013,33.2717,33.2895,49500.0
2007-08-28 11:20:00,56.3,56.3,56.25,56.28,38700.0,33.2954,33.2954,33.2658,33.2835,38700.0
2007-08-28 11:25:00,56.28,56.33,56.18,56.26,43800.0,33.2835,33.3131,33.2244,33.2717,43800.0
2007-08-28 11:30:00,56.26,56.3,56.25,56.3,61200.0,33.2717,33.2954,33.2658,33.2954,61200.0
2007-08-28 11:35:00,56.29,56.29,56.18,56.24,90500.0,33.2895,33.2895,33.2244,33.2599,90500.0
2007-08-28 11:40:00,56.24,56.32,56.18,56.18,29900.0,33.2599,33.3072,33.2244,33.2244,29900.0
2007-08-28 11:45:00,56.19,56.33,56.17,56.24,56000.0,33.2303,33.3131,33.2185,33.2599,56000.0
2007-08-28 11:50:00,56.24,56.3,56.22,56.28,31000.0,33.2599,33.2954,33.2481,33.2835,31000.0
2007-08-28 11:55:00,56.27,56.28,56.21,56.22,27200.0,33.2776,33.2835,33.2421,33.2481,27200.0
2007-08-28 12:00:00,56.2,56.22,56.12,56.14,16300.0,33.2362,33.2481,33.1889,33.2008,16300.0
2007-08-28 12:05:00,56.13,56.23,56.12,56.17,49800.0,33.1948,33.254,33.1889,33.2185,49800.0
2007-08-28 12:10:00,56.17,56.24,56.15,56.22,16000.0,33.2185,33.2599,33.2067,33.2481,16000.0
2007-08-28 12:15:00,56.22,56.23,56.12,56.16,17500.0,33.2481,33.254,33.1889,33.2126,17500.0
2007-08-28 12:20:00,56.16,56.2,56.14,56.17,48100.0,33.2126,33.2362,33.2008,33.2185,48100.0
2007-08-28 12:25:00,56.17,56.19,56.16,56.16,10200.0,33.2185,33.2303,33.2126,33.2126,10200.0
2007-08-28 12:30:00,56.18,56.22,56.17,56.21,31800.0,33.2244,33.2481,33.2185,33.2421,31800.0
2007-08-28 12:35:00,56.22,56.27,56.19,56.21,40700.0,33.2481,33.2776,33.2303,33.2421,40700.0
2007-08-28 12:40:00,56.2,56.24,56.19,56.23,16400.0,33.2362,33.2599,33.2303,33.254,16400.0
2007-08-28 12:45:00,56.23,56.23,56.19,56.2,42600.0,33.254,33.254,33.2303,33.2362,42600.0
2007-08-28 12:50:00,56.2,56.21,56.17,56.18,22900.0,33.2362,33.2421,33.2185,33.2244,22900.0
2007-08-28 12:55:00,56.17,56.19,56.15,56.15,34700.0,33.2185,33.2303,33.2067,33.2067,34700.0
2007-08-28 13:00:00,56.15,56.16,56.08,56.08,27800.0,33.2067,33.2126,33.1653,33.1653,27800.0
2007-08-28 13:05:00,56.1,56.14,56.08,56.11,35500.0,33.1771,33.2008,33.1653,33.183,35500.0
2007-08-28 13:10:00,56.11,56.12,56.04,56.05,35900.0,33.183,33.1889,33.1416,33.1475,35900.0
2007-08-28 13:15:00,56.05,56.08,56.01,56.05,144700.0,33.1475,33.1653,33.1239,33.1475,144700.0
2007-08-28 13:20:00,56.05,56.07,56.03,56.03,47700.0,33.1475,33.1594,33.1357,33.1357,47700.0
2007-08-28 13:25:00,56.04,56.1,56.03,56.1,37500.0,33.1416,33.1771,33.1357,33.1771,37500.0
2007-08-28 13:30:00,56.1,56.1,56.04,56.04,49600.0,33.1771,33.1771,33.1416,33.1416,49600.0
2007-08-28 13:35:00,56.04,56.05,56.0,56.04,39800.0,33.1416,33.1475,33.118,33.1416,39800.0
2007-08-28 13:40:00,56.03,56.03,56.0,56.0,51500.0,33.1357,33.1357,33.118,33.118,51500.0
2007-08-28 13:45:00,56.01,56.02,56.0,56.0,18100.0,33.1239,33.1298,33.118,33.118,18100.0
2007-08-28 13:50:00,56.0,56.07,56.0,56.07,27600.0,33.118,33.1594,33.118,33.1594,27600.0
2007-08-28 13:55:00,56.08,56.12,56.05,56.1,20900.0,33.1653,33.1889,33.1475,33.1771,20900.0
2007-08-28 14:00:00,56.09,56.12,55.95,55.96,108400.0,33.1712,33.1889,33.0884,33.0943,108400.0
2007-08-28 14:05:00,55.95,56.07,55.94,56.03,84500.0,33.0884,33.1594,33.0825,33.1357,84500.0
2007-08-28 14:10:00,56.04,56.06,56.0,56.01,25200.0,33.1416,33.1534,33.118,33.1239,25200.0
2007-08-28 14:15:00,56.02,56.03,56.0,56.01,50200.0,33.1298,33.1357,33.118,33.1239,50200.0
2007-08-28 14:20:00,56.0,56.08,56.0,56.03,45000.0,33.118,33.1653,33.118,33.1357,45000.0
2007-08-28 14:25:00,56.04,56.07,56.03,56.03,33800.0,33.1416,33.1594,33.1357,33.1357,33800.0
2007-08-28 14:30:00,56.04,56.09,56.03,56.06,68100.0,33.1416,33.1712,33.1357,33.1534,68100.0
2007-08-28 14:35:00,56.05,56.06,55.93,55.93,49200.0,33.1475,33.1534,33.0766,33.0766,49200.0
2007-08-28 14:40:00,55.93,55.94,55.83,55.91,71800.0,33.0766,33.0825,33.0174,33.0647,71800.0
2007-08-28 14:45:00,55.9,55.96,55.89,55.95,59600.0,33.0588,33.0943,33.0529,33.0884,59600.0
2007-08-28 14:50:00,55.95,55.98,55.85,55.86,70500.0,33.0884,33.1061,33.0292,33.0352,70500.0
2007-08-28 14:55:00,55.86,55.94,55.85,55.93,74500.0,33.0352,33.0825,33.0292,33.0766,74500.0
2007-08-28 15:00:00,55.93,55.99,55.92,55.99,68500.0,33.0766,33.112,33.0706,33.112,68500.0
2007-08-28 15:05:00,55.99,56.0,55.92,55.99,77900.0,33.112,33.118,33.0706,33.112,77900.0
2007-08-28 15:10:00,55.99,56.09,55.99,56.05,78200.0,33.112,33.1712,33.112,33.1475,78200.0
2007-08-28 15:15:00,56.04,56.12,56.04,56.09,37200.0,33.1416,33.1889,33.1416,33.1712,37200.0
2007-08-28 15:20:00,56.1,56.1,56.05,56.06,56700.0,33.1771,33.1771,33.1475,33.1534,56700.0
2007-08-28 15:25:00,56.06,56.07,55.98,56.0,37700.0,33.1534,33.1594,33.1061,33.118,37700.0
2007-08-28 15:30:00,56.0,56.01,55.93,55.95,86300.0,33.118,33.1239,33.0766,33.0884,86300.0
2007-08-28 15:35:00,55.95,55.97,55.9,55.9,79400.0,33.0884,33.1002,33.0588,33.0588,79400.0
2007-08-28 15:40:00,55.9,55.97,55.88,55.96,187300.0,33.0588,33.1002,33.047,33.0943,187300.0
2007-08-28 15:45:00,55.96,55.97,55.87,55.95,146700.0,33.0943,33.1002,33.0411,33.0884,146700.0
2007-08-28 15:50:00,55.96,56.01,55.92,55.97,216800.0,33.0943,33.1239,33.0706,33.1002,216800.0
2007-08-28 15:55:00,55.97,56.12,55.96,56.11,363200.0,33.1002,33.1889,33.0943,33.183,363200.0
2007-08-29 09:30:00,56.14,56.14,55.79,55.8,70300.0,33.2008,33.2008,32.9938,32.9997,70300.0
2007-08-29 09:35:00,55.81,56.04,55.74,56.03,69800.0,33.0056,33.1416,32.9642,33.1357,69800.0
2007-08-29 09:40:00,56.01,56.11,56.01,56.05,28100.0,33.1239,33.183,33.1239,33.1475,28100.0
2007-08-29 09:45:00,56.05,56.14,56.05,56.14,34100.0,33.1475,33.2008,33.1475,33.2008,34100.0
2007-08-29 09:50:00,56.14,56.25,56.03,56.17,33100.0,33.2008,33.2658,33.1357,33.2185,33100.0
2007-08-29 09:55:00,56.17,56.26,56.16,56.24,39100.0,33.2185,33.2717,33.2126,33.2599,39100.0
2007-08-29 10:00:00,56.23,56.25,56.15,56.16,34000.0,33.254,33.2658,33.2067,33.2126,34000.0
2007-08-29 10:05:00,56.14,56.19,55.82,55.85,91200.0,33.2008,33.2303,33.0115,33.0292,91200.0
2007-08-29 10:10:00,55.88,55.92,55.79,55.83,75200.0,33.047,33.0706,32.9938,33.0174,75200.0
2007-08-29 10:15:00,55.85,55.92,55.72,55.8,55900.0,33.0292,33.0706,32.9524,32.9997,55900.0
2007-08-29 10:20:00,55.79,55.88,55.79,55.87,93800.0,32.9938,33.047,32.9938,33.0411,93800.0
2007-08-29 10:25:00,55.87,55.87,55.8,55.84,45800.0,33.0411,33.0411,32.9997,33.0233,45800.0
2007-08-29 10:30:00,55.85,55.85,55.75,55.76,136100.0,33.0292,33.0292,32.9701,32.976,136100.0
2007-08-29 10:35:00,55.78,55.83,55.77,55.81,143300.0,32.9879,33.0174,32.9819,33.0056,143300.0
2007-08-29 10:40:00,55.8,55.86,55.76,55.79,81100.0,32.9997,33.0352,32.976,32.9938,81100.0
2007-08-29 10:45:00,55.79,55.81,55.77,55.79,109400.0,32.9938,33.0056,32.9819,32.9938,109400.0
2007-08-29 10:50:00,55.8,55.83,55.77,55.81,162900.0,32.9997,33.0174,32.9819,33.0056,162900.0
2007-08-29 10:55:00,55.8,55.83,55.78,55.81,93600.0,32.9997,33.0174,32.9879,33.0056,93600.0
2007-08-29 11:00:00,55.82,55.98,55.8,55.92,61800.0,33.0115,33.1061,32.9997,33.0706,61800.0
2007-08-29 11:05:00,55.91,55.93,55.87,55.9,42900.0,33.0647,33.0766,33.0411,33.0588,42900.0
2007-08-29 11:10:00,55.9,55.91,55.87,55.89,16800.0,33.0588,33.0647,33.0411,33.0529,16800.0
2007-08-29 11:15:00,55.88,55.89,55.85,55.87,38800.0,33.047,33.0529,33.0292,33.0411,38800.0
2007-08-29 11:20:00,55.86,55.89,55.83,55.88,66100.0,33.0352,33.0529,33.0174,33.047,66100.0
2007-08-29 11:25:00,55.9,55.94,55.88,55.9,28900.0,33.0588,33.0825,33.047,33.0588,28900.0
2007-08-29 11:30:00,55.9,55.93,55.87,55.89,39100.0,33.0588,33.0766,33.0411,33.0529,39100.0
2007-08-29 11:35:00,55.88,55.97,55.88,55.94,59100.0,33.047,33.1002,33.047,33.0825,59100.0
2007-08-29 11:40:00,55.94,56.02,55.9,55.98,61900.0,33.0825,33.1298,33.0588,33.1061,61900.0
2007-08-29 11:45:00,55.98,56.07,55.97,55.97,16100.0,33.1061,33.1594,33.1002,33.1002,16100.0
2007-08-29 11:50:00,55.97,55.97,55.91,55.91,14000.0,33.1002,33.1002,33.0647,33.0647,14000.0
2007-08-29 11:55:00,55.91,55.93,55.86,55.86,48600.0,33.0647,33.0766,33.0352,33.0352,48600.0
2007-08-29 12:00:00,55.87,55.95,55.87,55.93,24100.0,33.0411,33.0884,33.0411,33.0766,24100.0
2007-08-29 12:05:00,55.94,55.96,55.91,55.96,35000.0,33.0825,33.0943,33.0647,33.0943,35000.0
2007-08-29 12:10:00,55.95,55.99,55.95,55.98,41600.0,33.0884,33.112,33.0884,33.1061,41600.0
2007-08-29 12:15:00,55.96,56.01,55.95,56.0,15200.0,33.0943,33.1239,33.0884,33.118,15200.0
2007-08-29 12:20:00,56.0,56.02,55.99,56.0,18000.0,33.118,33.1298,33.112,33.118,18000.0
2007-08-29 12:25:00,56.0,56.03,55.98,55.99,36100.0,33.118,33.1357,33.1061,33.112,36100.0
2007-08-29 12:30:00,55.99,56.06,55.98,56.06,20200.0,33.112,33.1534,33.1061,33.1534,20200.0
2007-08-29 12:35:00,56.06,56.06,55.95,55.97,109900.0,33.1534,33.1534,33.0884,33.1002,109900.0
2007-08-29 12:40:00,55.97,56.01,55.96,55.98,31100.0,33.1002,33.1239,33.0943,33.1061,31100.0
2007-08-29 12:45:00,55.98,56.0,55.94,56.0,15800.0,33.1061,33.118,33.0825,33.118,15800.0
2007-08-29 12:50:00,56.01,56.02,55.91,55.93,27000.0,33.1239,33.1298,33.0647,33.0766,27000.0
2007-08-29 12:55:00,55.93,55.93,55.88,55.9,21200.0,33.0766,33.0766,33.047,33.0588,21200.0
2007-08-29 13:00:00,55.89,55.95,55.89,55.9,60800.0,33.0529,33.0884,33.0529,33.0588,60800.0
2007-08-29 13:05:00,55.9,55.93,55.85,55.87,97200.0,33.0588,33.0766,33.0292,33.0411,97200.0
2007-08-29 13:10:00,55.87,55.9,55.85,55.87,16500.0,33.0411,33.0588,33.0292,33.0411,16500.0
2007-08-29 13:15:00,55.87,55.89,55.83,55.83,22200.0,33.0411,33.0529,33.0174,33.0174,22200.0
2007-08-29 13:20:00,55.83,55.88,55.82,55.88,28200.0,33.0174,33.047,33.0115,33.047,28200.0
2007-08-29 13:25:00,55.86,55.88,55.84,55.86,58600.0,33.0352,33.047,33.0233,33.0352,58600.0
2007-08-29 13:30:00,55.87,55.9,55.83,55.85,14100.0,33.0411,33.0588,33.0174,33.0292,14100.0
2007-08-29 13:35:00,55.85,55.86,55.81,55.82,35800.0,33.0292,33.0352,33.0056,33.0115,35800.0
2007-08-29 13:40:00,55.82,55.82,55.78,55.8,70000.0,33.0115,33.0115,32.9879,32.9997,70000.0
2007-08-29 13:45:00,55.79,55.8,55.66,55.67,48600.0,32.9938,32.9997,32.9169,32.9228,48600.0
2007-08-29 13:50:00,55.68,55.71,55.64,55.71,32400.0,32.9287,32.9465,32.9051,32.9465,32400.0
2007-08-29 13:55:00,55.71,55.76,55.71,55.72,20600.0,32.9465,32.976,32.9465,32.9524,20600.0
2007-08-29 14:00:00,55.74,55.8,55.72,55.77,34800.0,32.9642,32.9997,32.9524,32.9819,34800.0
2007-08-29 14:05:00,55.78,55.82,55.75,55.79,33900.0,32.9879,33.0115,32.9701,32.9938,33900.0
2007-08-29 14:10:00,55.79,55.89,55.79,55.84,29900.0,32.9938,33.0529,32.9938,33.0233,29900.0
2007-08-29 14:15:00,55.84,55.9,55.81,55.84,22900.0,33.0233,33.0588,33.0056,33.0233,22900.0
2007-08-29 14:20:00,55.86,55.94,55.83,55.93,34600.0,33.0352,33.0825,33.0174,33.0766,34600.0
2007-08-29 14:25:00,55.93,55.98,55.91,55.95,20700.0,33.0766,33.1061,33.0647,33.0884,20700.0
2007-08-29 14:30:00,55.96,56.15,55.96,56.1,47200.0,33.0943,33.2067,33.0943,33.1771,47200.0
2007-08-29 14:35:00,56.11,56.14,56.07,56.14,25100.0,33.183,33.2008,33.1594,33.2008,25100.0
2007-08-29 14:40:00,56.14,56.14,56.0,56.01,28900.0,33.2008,33.2008,33.118,33.1239,28900.0
2007-08-29 14:45:00,56.01,56.04,55.99,56.03,15700.0,33.1239,33.1416,33.112,33.1357,15700.0
2007-08-29 14:50:00,56.02,56.02,55.95,55.96,22200.0,33.1298,33.1298,33.0884,33.0943,22200.0
2007-08-29 14:55:00,55.96,56.02,55.95,55.98,24700.0,33.0943,33.1298,33.0884,33.1061,24700.0
2007-08-29 15:00:00,55.99,56.04,55.96,56.0,26000.0,33.112,33.1416,33.0943,33.118,26000.0
2007-08-29 15:05:00,56.01,56.16,55.99,56.13,40500.0,33.1239,33.2126,33.112,33.1948,40500.0
2007-08-29 15:10:00,56.14,56.29,56.14,56.22,32900.0,33.2008,33.2895,33.2008,33.2481,32900.0
2007-08-29 15:15:00,56.24,56.25,56.17,56.22,33800.0,33.2599,33.2658,33.2185,33.2481,33800.0
2007-08-29 15:20:00,56.23,56.23,56.13,56.15,33100.0,33.254,33.254,33.1948,33.2067,33100.0
2007-08-29 15:25:00,56.17,56.19,56.15,56.18,34300.0,33.2185,33.2303,33.2067,33.2244,34300.0
2007-08-29 15:30:00,56.18,56.2,56.16,56.19,57400.0,33.2244,33.2362,33.2126,33.2303,57400.0
2007-08-29 15:35:00,56.18,56.22,56.17,56.2,61600.0,33.2244,33.2481,33.2185,33.2362,61600.0
2007-08-29 15:40:00,56.2,56.24,56.2,56.21,101700.0,33.2362,33.2599,33.2362,33.2421,101700.0
2007-08-29 15:45:00,56.21,56.27,56.2,56.24,125400.0,33.2421,33.2776,33.2362,33.2599,125400.0
2007-08-29 15:50:00,56.23,56.32,56.2,56.32,129500.0,33.254,33.3072,33.2362,33.3072,129500.0
2007-08-29 15:55:00,56.32,56.37,56.26,56.37,151400.0,33.3072,33.3368,33.2717,33.3368,151400.0
2007-08-30 09:30:00,56.05,56.08,55.93,56.0,46200.0,33.1475,33.1653,33.0766,33.118,46200.0
2007-08-30 09:35:00,55.99,56.18,55.99,56.18,32900.0,33.112,33.2244,33.112,33.2244,32900.0
2007-08-30 09:40:00,56.13,56.23,56.09,56.17,60300.0,33.1948,33.254,33.1712,33.2185,60300.0
2007-08-30 09:45:00,56.18,56.29,56.12,56.26,53500.0,33.2244,33.2895,33.1889,33.2717,53500.0
2007-08-30 09:50:00,56.26,56.34,56.12,56.12,57700.0,33.2717,33.319,33.1889,33.1889,57700.0
2007-08-30 09:55:00,56.14,56.26,56.08,56.26,79500.0,33.2008,33.2717,33.1653,33.2717,79500.0
2007-08-30 10:00:00,56.26,56.33,56.1,56.14,34800.0,33.2717,33.3131,33.1771,33.2008,34800.0
2007-08-30 10:05:00,56.14,56.31,55.98,56.07,208700.0,33.2008,33.3013,33.1061,33.1594,208700.0
2007-08-30 10:10:00,56.07,56.2,56.07,56.14,61200.0,33.1594,33.2362,33.1594,33.2008,61200.0
2007-08-30 10:15:00,56.12,56.2,56.1,56.2,32500.0,33.1889,33.2362,33.1771,33.2362,32500.0
2007-08-30 10:20:00,56.19,56.21,56.11,56.13,39600.0,33.2303,33.2421,33.183,33.1948,39600.0
2007-08-30 10:25:00,56.13,56.21,56.13,56.16,53000.0,33.1948,33.2421,33.1948,33.2126,53000.0
2007-08-30 10:30:00,56.15,56.24,56.15,56.23,44200.0,33.2067,33.2599,33.2067,33.254,44200.0
2007-08-30 10:35:00,56.23,56.34,56.22,56.29,34400.0,33.254,33.319,33.2481,33.2895,34400.0
2007-08-30 10:40:00,56.26,56.37,56.26,56.37,25400.0,33.2717,33.3368,33.2717,33.3368,25400.0
2007-08-30 10:45:00,56.38,56.4,56.29,56.33,30100.0,33.3427,33.3545,33.2895,33.3131,30100.0
2007-08-30 10:50:00,56.31,56.36,56.3,56.32,77900.0,33.3013,33.3309,33.2954,33.3072,77900.0
2007-08-30 10:55:00,56.32,56.36,56.29,56.3,53600.0,33.3072,33.3309,33.2895,33.2954,53600.0
2007-08-30 11:00:00,56.3,56.39,56.29,56.31,53500.0,33.2954,33.3486,33.2895,33.3013,53500.0
2007-08-30 11:05:00,56.31,56.33,56.3,56.33,21400.0,33.3013,33.3131,33.2954,33.3131,21400.0
2007-08-30 11:10:00,56.34,56.38,56.31,56.36,34000.0,33.319,33.3427,33.3013,33.3309,34000.0
2007-08-30 11:15:00,56.36,56.41,56.31,56.41,28700.0,33.3309,33.3604,33.3013,33.3604,28700.0
2007-08-30 11:20:00,56.4,56.54,56.4,56.53,25000.0,33.3545,33.4373,33.3545,33.4314,25000.0
2007-08-30 11:25:00,56.54,56.63,56.53,56.62,26600.0,33.4373,33.4905,33.4314,33.4846,26600.0
2007-08-30 11:30:00,56.63,56.64,56.57,56.62,39600.0,33.4905,33.4964,33.4551,33.4846,39600.0
2007-08-30 11:35:00,56.61,56.64,56.57,56.61,19100.0,33.4787,33.4964,33.4551,33.4787,19100.0
2007-08-30 11:40:00,56.62,56.66,56.55,56.66,22400.0,33.4846,33.5083,33.4432,33.5083,22400.0
2007-08-30 11:45:00,56.66,56.66,56.6,56.63,16600.0,33.5083,33.5083,33.4728,33.4905,16600.0
2007-08-30 11:50:00,56.63,56.65,56.6,56.61,10100.0,33.4905,33.5024,33.4728,33.4787,10100.0
2007-08-30 11:55:00,56.61,56.64,56.57,56.57,18500.0,33.4787,33.4964,33.4551,33.4551,18500.0
2007-08-30 12:00:00,56.57,56.57,56.48,56.48,28500.0,33.4551,33.4551,33.4018,33.4018,28500.0
2007-08-30 12:05:00,56.48,56.51,56.44,56.49,27900.0,33.4018,33.4196,33.3782,33.4077,27900.0
2007-08-30 12:10:00,56.49,56.49,56.45,56.47,23300.0,33.4077,33.4077,33.3841,33.3959,23300.0
2007-08-30 12:15:00,56.46,56.51,56.36,56.38,72400.0,33.39,33.4196,33.3309,33.3427,72400.0
2007-08-30 12:20:00,56.39,56.47,56.31,56.39,52000.0,33.3486,33.3959,33.3013,33.3486,52000.0
2007-08-30 12:25:00,56.37,56.47,56.35,56.43,21000.0,33.3368,33.3959,33.3249,33.3723,21000.0
2007-08-30 12:30:00,56.41,56.51,56.41,56.47,31700.0,33.3604,33.4196,33.3604,33.3959,31700.0
2007-08-30 12:35:00,56.47,56.53,56.42,56.5,26300.0,33.3959,33.4314,33.3663,33.4137,26300.0
2007-08-30 12:40:00,56.51,56.57,56.47,56.57,20000.0,33.4196,33.4551,33.3959,33.4551,20000.0
2007-08-30 12:45:00,56.56,56.58,56.53,56.55,15300.0,33.4491,33.461,33.4314,33.4432,15300.0
2007-08-30 12:50:00,56.54,56.6,56.52,56.6,16400.0,33.4373,33.4728,33.4255,33.4728,16400.0
2007-08-30 12:55:00,56.6,56.65,56.6,56.61,34500.0,33.4728,33.5024,33.4728,33.4787,34500.0
2007-08-30 13:00:00,56.62,56.73,56.6,56.67,45300.0,33.4846,33.5497,33.4728,33.5142,45300.0
2007-08-30 13:05:00,56.68,56.74,56.67,56.71,16500.0,33.5201,33.5556,33.5142,33.5378,16500.0
2007-08-30 13:10:00,56.72,56.74,56.62,56.69,40100.0,33.5438,33.5556,33.4846,33.526,40100.0
2007-08-30 13:15:00,56.69,56.73,56.65,56.71,75100.0,33.526,33.5497,33.5024,33.5378,75100.0
2007-08-30 13:20:00,56.71,56.74,56.7,56.72,36700.0,33.5378,33.5556,33.5319,33.5438,36700.0
2007-08-30 13:25:00,56.73,56.73,56.66,56.73,138300.0,33.5497,33.5497,33.5083,33.5497,138300.0
2007-08-30 13:30:00,56.72,56.72,56.69,56.71,56900.0,33.5438,33.5438,33.526,33.5378,56900.0
2007-08-30 13:35:00,56.71,56.72,56.67,56.72,85000.0,33.5378,33.5438,33.5142,33.5438,85000.0
2007-08-30 13:40:00,56.72,56.72,56.67,56.69,35100.0,33.5438,33.5438,33.5142,33.526,35100.0
2007-08-30 13:45:00,56.68,56.75,56.64,56.72,158300.0,33.5201,33.5615,33.4964,33.5438,158300.0
2007-08-30 13:50:00,56.72,56.78,56.66,56.74,114200.0,33.5438,33.5792,33.5083,33.5556,114200.0
2007-08-30 13:55:00,56.74,56.93,56.72,56.88,122300.0,33.5556,33.668,33.5438,33.6384,122300.0
2007-08-30 14:00:00,56.88,56.92,56.83,56.9,48000.0,33.6384,33.662,33.6088,33.6502,48000.0
2007-08-30 14:05:00,56.9,56.92,56.87,56.91,55100.0,33.6502,33.662,33.6325,33.6561,55100.0
2007-08-30 14:10:00,56.9,56.92,56.86,56.86,30400.0,33.6502,33.662,33.6266,33.6266,30400.0
2007-08-30 14:15:00,56.88,56.9,56.76,56.76,34000.0,33.6384,33.6502,33.5674,33.5674,34000.0
2007-08-30 14:20:00,56.77,56.9,56.75,56.76,138000.0,33.5733,33.6502,33.5615,33.5674,138000.0
2007-08-30 14:25:00,56.75,56.81,56.72,56.75,54100.0,33.5615,33.597,33.5438,33.5615,54100.0
2007-08-30 14:30:00,56.74,56.76,56.65,56.71,78400.0,33.5556,33.5674,33.5024,33.5378,78400.0
2007-08-30 14:35:00,56.72,56.8,56.71,56.75,69300.0,33.5438,33.5911,33.5378,33.5615,69300.0
2007-08-30 14:40:00,56.75,56.77,56.72,56.72,48800.0,33.5615,33.5733,33.5438,33.5438,48800.0
2007-08-30 14:45:00,56.72,56.74,56.7,56.72,98200.0,33.5438,33.5556,33.5319,33.5438,98200.0
2007-08-30 14:50:00,56.72,56.75,56.7,56.73,82300.0,33.5438,33.5615,33.5319,33.5497,82300.0
2007-08-30 14:55:00,56.74,56.76,56.68,56.74,139200.0,33.5556,33.5674,33.5201,33.5556,139200.0
2007-08-30 15:00:00,56.73,56.77,56.72,56.75,67800.0,33.5497,33.5733,33.5438,33.5615,67800.0
2007-08-30 15:05:00,56.74,56.78,56.69,56.74,141600.0,33.5556,33.5792,33.526,33.5556,141600.0
2007-08-30 15:10:00,56.74,56.84,56.71,56.76,64600.0,33.5556,33.6147,33.5378,33.5674,64600.0
2007-08-30 15:15:00,56.76,56.78,56.74,56.76,42700.0,33.5674,33.5792,33.5556,33.5674,42700.0
2007-08-30 15:20:00,56.74,56.76,56.72,56.74,26900.0,33.5556,33.5674,33.5438,33.5556,26900.0
2007-08-30 15:25:00,56.75,56.76,56.63,56.64,29000.0,33.5615,33.5674,33.4905,33.4964,29000.0
2007-08-30 15:30:00,56.64,56.66,56.59,56.62,60900.0,33.4964,33.5083,33.4669,33.4846,60900.0
2007-08-30 15:35:00,56.62,56.62,56.52,56.59,85100.0,33.4846,33.4846,33.4255,33.4669,85100.0
2007-08-30 15:40:00,56.59,56.66,56.54,56.58,101600.0,33.4669,33.5083,33.4373,33.461,101600.0
2007-08-30 15:45:00,56.6,56.64,56.58,56.59,65100.0,33.4728,33.4964,33.461,33.4669,65100.0
2007-08-30 15:50:00,56.59,56.67,56.58,56.65,94800.0,33.4669,33.5142,33.461,33.5024,94800.0
2007-08-30 15:55:00,56.65,56.76,56.64,56.69,155500.0,33.5024,33.5674,33.4964,33.526,155500.0
2007-08-31 09:30:00,56.93,57.2,56.83,57.13,113800.0,33.668,33.8276,33.6088,33.7862,113800.0
2007-08-31 09:35:00,57.13,57.26,57.06,57.14,70700.0,33.7862,33.8631,33.7448,33.7921,70700.0
2007-08-31 09:40:00,57.13,57.15,57.0,57.06,91000.0,33.7862,33.7981,33.7093,33.7448,91000.0
2007-08-31 09:45:00,57.08,57.08,56.98,57.0,83300.0,33.7567,33.7567,33.6975,33.7093,83300.0
2007-08-31 09:50:00,57.01,57.05,56.99,57.0,88600.0,33.7153,33.7389,33.7034,33.7093,88600.0
2007-08-31 09:55:00,57.01,57.1,56.99,57.03,148700.0,33.7153,33.7685,33.7034,33.7271,148700.0
2007-08-31 10:00:00,57.02,57.15,56.93,57.0,350400.0,33.7212,33.7981,33.668,33.7093,350400.0
2007-08-31 10:05:00,56.99,57.03,56.87,56.97,124100.0,33.7034,33.7271,33.6325,33.6916,124100.0
2007-08-31 10:10:00,56.97,57.0,56.94,56.98,79300.0,33.6916,33.7093,33.6739,33.6975,79300.0
2007-08-31 10:15:00,56.95,57.04,56.92,57.0,116400.0,33.6798,33.733,33.662,33.7093,116400.0
2007-08-31 10:20:00,57.01,57.03,56.95,57.0,99000.0,33.7153,33.7271,33.6798,33.7093,99000.0
2007-08-31 10:25:00,56.99,57.04,56.96,57.01,361700.0,33.7034,33.733,33.6857,33.7153,361700.0
2007-08-31 10:30:00,57.0,57.15,56.99,57.1,45300.0,33.7093,33.7981,33.7034,33.7685,45300.0
2007-08-31 10:35:00,57.11,57.17,57.08,57.13,25700.0,33.7744,33.8099,33.7567,33.7862,25700.0
2007-08-31 10:40:00,57.13,57.17,57.1,57.1,26700.0,33.7862,33.8099,33.7685,33.7685,26700.0
2007-08-31 10:45:00,57.11,57.12,57.05,57.07,19700.0,33.7744,33.7803,33.7389,33.7507,19700.0
2007-08-31 10:50:00,57.07,57.22,57.04,57.2,29300.0,33.7507,33.8395,33.733,33.8276,29300.0
2007-08-31 10:55:00,57.21,57.21,57.14,57.16,43300.0,33.8335,33.8335,33.7921,33.804,43300.0
2007-08-31 11:00:00,57.16,57.2,57.1,57.14,43800.0,33.804,33.8276,33.7685,33.7921,43800.0
2007-08-31 11:05:00,57.13,57.17,57.0,57.04,47600.0,33.7862,33.8099,33.7093,33.733,47600.0
2007-08-31 11:10:00,57.01,57.07,57.0,57.0,46500.0,33.7153,33.7507,33.7093,33.7093,46500.0
2007-08-31 11:15:00,57.0,57.11,56.99,57.08,66700.0,33.7093,33.7744,33.7034,33.7567,66700.0
2007-08-31 11:20:00,57.07,57.07,57.0,57.03,19800.0,33.7507,33.7507,33.7093,33.7271,19800.0
2007-08-31 11:25:00,57.03,57.04,57.01,57.04,17300.0,33.7271,33.733,33.7153,33.733,17300.0
2007-08-31 11:30:00,57.04,57.19,57.03,57.17,20400.0,33.733,33.8217,33.7271,33.8099,20400.0
2007-08-31 11:35:00,57.19,57.29,57.14,57.29,26200.0,33.8217,33.8809,33.7921,33.8809,26200.0
2007-08-31 11:40:00,57.29,57.29,57.18,57.19,21100.0,33.8809,33.8809,33.8158,33.8217,21100.0
2007-08-31 11:45:00,57.19,57.19,57.07,57.07,60000.0,33.8217,33.8217,33.7507,33.7507,60000.0
2007-08-31 11:50:00,57.08,57.13,57.07,57.1,17000.0,33.7567,33.7862,33.7507,33.7685,17000.0
2007-08-31 11:55:00,57.09,57.18,57.07,57.13,18200.0,33.7626,33.8158,33.7507,33.7862,18200.0
2007-08-31 12:00:00,57.13,57.23,57.13,57.19,11300.0,33.7862,33.8454,33.7862,33.8217,11300.0
2007-08-31 12:05:00,57.18,57.19,57.09,57.11,12200.0,33.8158,33.8217,33.7626,33.7744,12200.0
2007-08-31 12:10:00,57.09,57.17,57.09,57.14,8800.0,33.7626,33.8099,33.7626,33.7921,8800.0
2007-08-31 12:15:00,57.15,57.18,57.11,57.18,8900.0,33.7981,33.8158,33.7744,33.8158,8900.0
2007-08-31 12:20:00,57.18,57.26,57.17,57.25,22600.0,33.8158,33.8631,33.8099,33.8572,22600.0
2007-08-31 12:25:00,57.25,57.25,57.21,57.22,9000.0,33.8572,33.8572,33.8335,33.8395,9000.0
2007-08-31 12:30:00,57.23,57.39,56.95,57.38,58300.0,33.8454,33.94,33.6798,33.9341,58300.0
2007-08-31 12:35:00,57.38,57.46,57.37,57.43,23900.0,33.9341,33.9814,33.9282,33.9636,23900.0
2007-08-31 12:40:00,57.45,57.47,57.32,57.38,31400.0,33.9755,33.9873,33.8986,33.9341,31400.0
2007-08-31 12:45:00,57.38,57.39,57.36,57.37,5400.0,33.9341,33.94,33.9223,33.9282,5400.0
2007-08-31 12:50:00,57.38,57.39,57.3,57.31,15300.0,33.9341,33.94,33.8868,33.8927,15300.0
2007-08-31 12:55:00,57.31,57.31,57.21,57.21,13800.0,33.8927,33.8927,33.8335,33.8335,13800.0
2007-08-31 13:00:00,57.23,57.4,57.2,57.37,43400.0,33.8454,33.9459,33.8276,33.9282,43400.0
2007-08-31 13:05:00,57.38,57.48,57.37,57.44,36000.0,33.9341,33.9932,33.9282,33.9696,36000.0
2007-08-31 13:10:00,57.43,57.43,57.35,57.35,22200.0,33.9636,33.9636,33.9163,33.9163,22200.0
2007-08-31 13:15:00,57.35,57.35,57.32,57.32,11500.0,33.9163,33.9163,33.8986,33.8986,11500.0
2007-08-31 13:20:00,57.32,57.33,57.26,57.28,8100.0,33.8986,33.9045,33.8631,33.8749,8100.0
2007-08-31 13:25:00,57.28,57.31,57.25,57.31,16900.0,33.8749,33.8927,33.8572,33.8927,16900.0
2007-08-31 13:30:00,57.31,57.33,57.24,57.28,35900.0,33.8927,33.9045,33.8513,33.8749,35900.0
2007-08-31 13:35:00,57.3,57.34,57.3,57.34,12700.0,33.8868,33.9104,33.8868,33.9104,12700.0
2007-08-31 13:40:00,57.34,57.34,57.3,57.31,29300.0,33.9104,33.9104,33.8868,33.8927,29300.0
2007-08-31 13:45:00,57.31,57.33,57.24,57.24,32100.0,33.8927,33.9045,33.8513,33.8513,32100.0
2007-08-31 13:50:00,57.24,57.25,57.18,57.25,23500.0,33.8513,33.8572,33.8158,33.8572,23500.0
2007-08-31 13:55:00,57.26,57.26,57.15,57.2,31200.0,33.8631,33.8631,33.7981,33.8276,31200.0
2007-08-31 14:00:00,57.19,57.23,57.19,57.22,26300.0,33.8217,33.8454,33.8217,33.8395,26300.0
2007-08-31 14:05:00,57.22,57.29,57.19,57.29,31200.0,33.8395,33.8809,33.8217,33.8809,31200.0
2007-08-31 14:10:00,57.29,57.3,57.17,57.2,50400.0,33.8809,33.8868,33.8099,33.8276,50400.0
2007-08-31 14:15:00,57.19,57.27,57.19,57.25,30200.0,33.8217,33.869,33.8217,33.8572,30200.0
2007-08-31 14:20:00,57.27,57.27,57.2,57.25,35500.0,33.869,33.869,33.8276,33.8572,35500.0
2007-08-31 14:25:00,57.25,57.34,57.24,57.31,42200.0,33.8572,33.9104,33.8513,33.8927,42200.0
2007-08-31 14:30:00,57.31,57.38,57.28,57.33,32400.0,33.8927,33.9341,33.8749,33.9045,32400.0
2007-08-31 14:35:00,57.34,57.37,57.27,57.37,36500.0,33.9104,33.9282,33.869,33.9282,36500.0
2007-08-31 14:40:00,57.36,57.38,57.33,57.37,24800.0,33.9223,33.9341,33.9045,33.9282,24800.0
2007-08-31 14:45:00,57.36,57.41,57.34,57.4,34600.0,33.9223,33.9518,33.9104,33.9459,34600.0
2007-08-31 14:50:00,57.4,57.4,57.29,57.29,49200.0,33.9459,33.9459,33.8809,33.8809,49200.0
2007-08-31 14:55:00,57.28,57.28,57.25,57.25,36500.0,33.8749,33.8749,33.8572,33.8572,36500.0
2007-08-31 15:00:00,57.26,57.33,57.25,57.32,34100.0,33.8631,33.9045,33.8572,33.8986,34100.0
2007-08-31 15:05:00,57.32,57.33,57.25,57.27,24400.0,33.8986,33.9045,33.8572,33.869,24400.0
2007-08-31 15:10:00,57.28,57.34,57.26,57.27,38800.0,33.8749,33.9104,33.8631,33.869,38800.0
2007-08-31 15:15:00,57.27,57.28,57.25,57.25,34300.0,33.869,33.8749,33.8572,33.8572,34300.0
2007-08-31 15:20:00,57.25,57.28,57.25,57.26,73600.0,33.8572,33.8749,33.8572,33.8631,73600.0
2007-08-31 15:25:00,57.26,57.26,57.24,57.25,63000.0,33.8631,33.8631,33.8513,33.8572,63000.0
2007-08-31 15:30:00,57.26,57.33,57.25,57.26,50200.0,33.8631,33.9045,33.8572,33.8631,50200.0
2007-08-31 15:35:00,57.26,57.38,57.26,57.35,62200.0,33.8631,33.9341,33.8631,33.9163,62200.0
2007-08-31 15:40:00,57.35,57.42,57.34,57.41,99800.0,33.9163,33.9577,33.9104,33.9518,99800.0
2007-08-31 15:45:00,57.41,57.41,57.28,57.29,75700.0,33.9518,33.9518,33.8749,33.8809,75700.0
2007-08-31 15:50:00,57.28,57.33,57.25,57.31,155600.0,33.8749,33.9045,33.8572,33.8927,155600.0
2007-08-31 15:55:00,57.31,57.38,57.23,57.26,341900.0,33.8927,33.9341,33.8454,33.8631,341900.0
2007-09-04 09:30:00,57.33,57.83,57.09,57.64,192100.0,33.9045,34.2002,33.7626,34.0878,192100.0
2007-09-04 09:35:00,57.62,57.69,57.52,57.53,95700.0,34.076,34.1174,34.0169,34.0228,95700.0
2007-09-04 09:40:00,57.52,57.67,57.5,57.67,58100.0,34.0169,34.1056,34.005,34.1056,58100.0
2007-09-04 09:45:00,57.67,57.78,57.65,57.72,87900.0,34.1056,34.1706,34.0938,34.1352,87900.0
2007-09-04 09:50:00,57.72,57.86,57.71,57.85,98200.0,34.1352,34.2179,34.1292,34.212,98200.0
2007-09-04 09:55:00,57.85,57.87,57.74,57.74,56400.0,34.212,34.2239,34.147,34.147,56400.0
2007-09-04 10:00:00,57.73,57.84,57.65,57.73,75200.0,34.1411,34.2061,34.0938,34.1411,75200.0
2007-09-04 10:05:00,57.73,57.81,57.71,57.77,49800.0,34.1411,34.1884,34.1292,34.1647,49800.0
2007-09-04 10:10:00,57.76,57.77,57.7,57.71,47200.0,34.1588,34.1647,34.1233,34.1292,47200.0
2007-09-04 10:15:00,57.71,57.72,57.54,57.55,56600.0,34.1292,34.1352,34.0287,34.0346,56600.0
2007-09-04 10:20:00,57.56,57.6,57.52,57.57,81800.0,34.0405,34.0642,34.0169,34.0464,81800.0
2007-09-04 10:25:00,57.58,57.61,57.33,57.59,74100.0,34.0524,34.0701,33.9045,34.0583,74100.0
2007-09-04 10:30:00,57.6,57.65,57.5,57.5,56700.0,34.0642,34.0938,34.005,34.005,56700.0
2007-09-04 10:35:00,57.49,57.55,57.46,57.53,81700.0,33.9991,34.0346,33.9814,34.0228,81700.0
2007-09-04 10:40:00,57.52,57.6,57.5,57.59,53300.0,34.0169,34.0642,34.005,34.0583,53300.0
2007-09-04 10:45:00,57.59,57.78,57.59,57.73,56500.0,34.0583,34.1706,34.0583,34.1411,56500.0
2007-09-04 10:50:00,57.73,57.83,57.7,57.83,38900.0,34.1411,34.2002,34.1233,34.2002,38900.0
2007-09-04 10:55:00,57.83,57.83,57.77,57.8,28700.0,34.2002,34.2002,34.1647,34.1825,28700.0
2007-09-04 11:00:00,57.8,57.8,57.79,57.8,45900.0,34.1825,34.1825,34.1765,34.1825,45900.0
2007-09-04 11:05:00,57.79,57.9,57.79,57.89,55100.0,34.1765,34.2416,34.1765,34.2357,55100.0
2007-09-04 11:10:00,57.89,57.9,57.86,57.86,29200.0,34.2357,34.2416,34.2179,34.2179,29200.0
2007-09-04 11:15:00,57.87,57.95,57.87,57.95,56000.0,34.2239,34.2712,34.2239,34.2712,56000.0
2007-09-04 11:20:00,57.94,58.06,57.91,57.98,78200.0,34.2653,34.3362,34.2475,34.2889,78200.0
2007-09-04 11:25:00,57.99,58.04,57.97,58.01,90100.0,34.2948,34.3244,34.283,34.3067,90100.0
2007-09-04 11:30:00,58.01,58.02,57.99,57.99,26700.0,34.3067,34.3126,34.2948,34.2948,26700.0
2007-09-04 11:35:00,58.0,58.02,57.99,58.0,16100.0,34.3007,34.3126,34.2948,34.3007,16100.0
2007-09-04 11:40:00,57.99,58.01,57.98,57.98,18400.0,34.2948,34.3067,34.2889,34.2889,18400.0
2007-09-04 11:45:00,57.98,58.01,57.93,57.97,142500.0,34.2889,34.3067,34.2593,34.283,142500.0
2007-09-04 11:50:00,57.97,58.01,57.95,58.0,75000.0,34.283,34.3067,34.2712,34.3007,75000.0
2007-09-04 11:55:00,58.0,58.03,57.96,58.01,120500.0,34.3007,34.3185,34.2771,34.3067,120500.0
2007-09-04 12:00:00,58.01,58.03,57.96,58.0,136500.0,34.3067,34.3185,34.2771,34.3007,136500.0
2007-09-04 12:05:00,58.0,58.01,57.99,57.99,13000.0,34.3007,34.3067,34.2948,34.2948,13000.0
2007-09-04 12:10:00,58.0,58.02,57.99,58.0,16200.0,34.3007,34.3126,34.2948,34.3007,16200.0
2007-09-04 12:15:00,58.0,58.1,58.0,58.09,60900.0,34.3007,34.3599,34.3007,34.354,60900.0
2007-09-04 12:20:00,58.1,58.13,58.07,58.12,21400.0,34.3599,34.3776,34.3421,34.3717,21400.0
2007-09-04 12:25:00,58.13,58.15,58.12,58.13,20500.0,34.3776,34.3895,34.3717,34.3776,20500.0
2007-09-04 12:30:00,58.12,58.14,58.1,58.13,27700.0,34.3717,34.3835,34.3599,34.3776,27700.0
2007-09-04 12:35:00,58.12,58.12,58.04,58.04,21700.0,34.3717,34.3717,34.3244,34.3244,21700.0
2007-09-04 12:40:00,58.04,58.06,58.03,58.05,19000.0,34.3244,34.3362,34.3185,34.3303,19000.0
2007-09-04 12:45:00,58.05,58.1,58.04,58.05,24900.0,34.3303,34.3599,34.3244,34.3303,24900.0
2007-09-04 12:50:00,58.04,58.07,58.04,58.05,10900.0,34.3244,34.3421,34.3244,34.3303,10900.0
2007-09-04 12:55:00,58.06,58.1,58.06,58.1,25700.0,34.3362,34.3599,34.3362,34.3599,25700.0
2007-09-04 13:00:00,58.09,58.09,58.02,58.05,17800.0,34.354,34.354,34.3126,34.3303,17800.0
2007-09-04 13:05:00,58.06,58.07,58.02,58.07,44900.0,34.3362,34.3421,34.3126,34.3421,44900.0
2007-09-04 13:10:00,58.07,58.08,57.95,58.04,59400.0,34.3421,34.3481,34.2712,34.3244,59400.0
2007-09-04 13:15:00,58.05,58.11,58.05,58.1,23600.0,34.3303,34.3658,34.3303,34.3599,23600.0
2007-09-04 13:20:00,58.08,58.1,58.01,58.02,17400.0,34.3481,34.3599,34.3067,34.3126,17400.0
2007-09-04 13:25:00,58.02,58.04,57.99,58.02,12900.0,34.3126,34.3244,34.2948,34.3126,12900.0
2007-09-04 13:30:00,58.02,58.09,58.02,58.07,30100.0,34.3126,34.354,34.3126,34.3421,30100.0
2007-09-04 13:35:00,58.06,58.06,57.99,58.0,19200.0,34.3362,34.3362,34.2948,34.3007,19200.0
2007-09-04 13:40:00,58.01,58.02,58.0,58.01,11500.0,34.3067,34.3126,34.3007,34.3067,11500.0
2007-09-04 13:45:00,58.01,58.07,58.0,58.02,28100.0,34.3067,34.3421,34.3007,34.3126,28100.0
2007-09-04 13:50:00,58.02,58.03,57.95,57.97,19100.0,34.3126,34.3185,34.2712,34.283,19100.0
2007-09-04 13:55:00,57.97,58.03,57.96,58.0,49000.0,34.283,34.3185,34.2771,34.3007,49000.0
2007-09-04 14:00:00,58.0,58.01,57.93,57.93,20100.0,34.3007,34.3067,34.2593,34.2593,20100.0
2007-09-04 14:05:00,57.93,58.0,57.93,57.99,67400.0,34.2593,34.3007,34.2593,34.2948,67400.0
2007-09-04 14:10:00,57.99,58.03,57.99,58.0,19400.0,34.2948,34.3185,34.2948,34.3007,19400.0
2007-09-04 14:15:00,58.0,58.03,57.99,58.01,11000.0,34.3007,34.3185,34.2948,34.3067,11000.0
2007-09-04 14:20:00,58.01,58.03,57.99,57.99,18400.0,34.3067,34.3185,34.2948,34.2948,18400.0
2007-09-04 14:25:00,58.0,58.03,57.94,57.94,50900.0,34.3007,34.3185,34.2653,34.2653,50900.0
2007-09-04 14:30:00,57.95,58.06,57.95,57.99,95000.0,34.2712,34.3362,34.2712,34.2948,95000.0
2007-09-04 14:35:00,57.99,58.05,57.99,58.01,79700.0,34.2948,34.3303,34.2948,34.3067,79700.0
2007-09-04 14:40:00,58.0,58.03,57.96,58.02,91400.0,34.3007,34.3185,34.2771,34.3126,91400.0
2007-09-04 14:45:00,58.02,58.02,57.96,58.0,162600.0,34.3126,34.3126,34.2771,34.3007,162600.0
2007-09-04 14:50:00,58.0,58.02,57.98,58.02,48500.0,34.3007,34.3126,34.2889,34.3126,48500.0
2007-09-04 14:55:00,58.02,58.08,58.01,58.07,45500.0,34.3126,34.3481,34.3067,34.3421,45500.0
2007-09-04 15:00:00,58.08,58.08,58.02,58.02,33800.0,34.3481,34.3481,34.3126,34.3126,33800.0
2007-09-04 15:05:00,58.02,58.06,58.0,58.02,49200.0,34.3126,34.3362,34.3007,34.3126,49200.0
2007-09-04 15:10:00,58.02,58.05,57.99,58.04,571300.0,34.3126,34.3303,34.2948,34.3244,571300.0
2007-09-04 15:15:00,58.04,58.07,57.98,58.01,68300.0,34.3244,34.3421,34.2889,34.3067,68300.0
2007-09-04 15:20:00,58.0,58.19,58.0,58.15,95300.0,34.3007,34.4131,34.3007,34.3895,95300.0
2007-09-04 15:25:00,58.16,58.22,58.05,58.09,98100.0,34.3954,34.4308,34.3303,34.354,98100.0
2007-09-04 15:30:00,58.09,58.14,58.07,58.14,67600.0,34.354,34.3835,34.3421,34.3835,67600.0
2007-09-04 15:35:00,58.13,58.2,58.13,58.17,85600.0,34.3776,34.419,34.3776,34.4013,85600.0
2007-09-04 15:40:00,58.17,58.21,58.09,58.1,108300.0,34.4013,34.4249,34.354,34.3599,108300.0
2007-09-04 15:45:00,58.1,58.11,58.05,58.07,107400.0,34.3599,34.3658,34.3303,34.3421,107400.0
2007-09-04 15:50:00,58.07,58.12,58.02,58.11,123300.0,34.3421,34.3717,34.3126,34.3658,123300.0
2007-09-04 15:55:00,58.1,58.18,58.07,58.12,153200.0,34.3599,34.4072,34.3421,34.3717,153200.0
2007-09-05 09:30:00,57.89,57.89,57.7,57.78,108100.0,34.2357,34.2357,34.1233,34.1706,108100.0
2007-09-05 09:35:00,57.78,57.82,57.61,57.63,110300.0,34.1706,34.1943,34.0701,34.0819,110300.0
2007-09-05 09:40:00,57.61,57.81,57.61,57.71,79200.0,34.0701,34.1884,34.0701,34.1292,79200.0
2007-09-05 09:45:00,57.71,57.86,57.63,57.77,189100.0,34.1292,34.2179,34.0819,34.1647,189100.0
2007-09-05 09:50:00,57.78,57.87,57.69,57.7,67200.0,34.1706,34.2239,34.1174,34.1233,67200.0
2007-09-05 09:55:00,57.72,57.76,57.66,57.72,89200.0,34.1352,34.1588,34.0997,34.1352,89200.0
2007-09-05 10:00:00,57.75,57.75,57.53,57.67,117800.0,34.1529,34.1529,34.0228,34.1056,117800.0
2007-09-05 10:05:00,57.66,57.75,57.61,57.7,55600.0,34.0997,34.1529,34.0701,34.1233,55600.0
2007-09-05 10:10:00,57.7,57.72,57.55,57.6,62700.0,34.1233,34.1352,34.0346,34.0642,62700.0
2007-09-05 10:15:00,57.59,57.6,57.5,57.55,34200.0,34.0583,34.0642,34.005,34.0346,34200.0
2007-09-05 10:20:00,57.55,57.56,57.48,57.56,45600.0,34.0346,34.0405,33.9932,34.0405,45600.0
2007-09-05 10:25:00,57.56,57.59,57.53,57.53,30200.0,34.0405,34.0583,34.0228,34.0228,30200.0
2007-09-05 10:30:00,57.54,57.64,57.5,57.63,62100.0,34.0287,34.0878,34.005,34.0819,62100.0
2007-09-05 10:35:00,57.63,57.76,57.61,57.65,117200.0,34.0819,34.1588,34.0701,34.0938,117200.0
2007-09-05 10:40:00,57.65,57.66,57.6,57.63,36500.0,34.0938,34.0997,34.0642,34.0819,36500.0
2007-09-05 10:45:00,57.61,57.63,57.55,57.59,25200.0,34.0701,34.0819,34.0346,34.0583,25200.0
2007-09-05 10:50:00,57.58,57.62,57.57,57.59,43000.0,34.0524,34.076,34.0464,34.0583,43000.0
2007-09-05 10:55:00,57.58,57.58,57.49,57.53,74400.0,34.0524,34.0524,33.9991,34.0228,74400.0
2007-09-05 11:00:00,57.53,57.55,57.51,57.55,54100.0,34.0228,34.0346,34.011,34.0346,54100.0
2007-09-05 11:05:00,57.55,57.58,57.51,57.58,56800.0,34.0346,34.0524,34.011,34.0524,56800.0
2007-09-05 11:10:00,57.59,57.63,57.54,57.6,54800.0,34.0583,34.0819,34.0287,34.0642,54800.0
2007-09-05 11:15:00,57.62,57.63,57.57,57.62,21800.0,34.076,34.0819,34.0464,34.076,21800.0
2007-09-05 11:20:00,57.62,57.62,57.5,57.5,36200.0,34.076,34.076,34.005,34.005,36200.0
2007-09-05 11:25:00,57.5,57.57,57.5,57.54,22100.0,34.005,34.0464,34.005,34.0287,22100.0
2007-09-05 11:30:00,57.53,57.54,57.42,57.44,59600.0,34.0228,34.0287,33.9577,33.9696,59600.0
2007-09-05 11:35:00,57.43,57.47,57.42,57.42,37200.0,33.9636,33.9873,33.9577,33.9577,37200.0
2007-09-05 11:40:00,57.42,57.45,57.39,57.4,52800.0,33.9577,33.9755,33.94,33.9459,52800.0
2007-09-05 11:45:00,57.4,57.41,57.35,57.39,25800.0,33.9459,33.9518,33.9163,33.94,25800.0
2007-09-05 11:50:00,57.39,57.4,57.37,57.39,30400.0,33.94,33.9459,33.9282,33.94,30400.0
2007-09-05 11:55:00,57.4,57.44,57.39,57.42,124700.0,33.9459,33.9696,33.94,33.9577,124700.0
2007-09-05 12:00:00,57.42,57.52,57.4,57.49,65300.0,33.9577,34.0169,33.9459,33.9991,65300.0
2007-09-05 12:05:00,57.49,57.58,57.47,57.58,57300.0,33.9991,34.0524,33.9873,34.0524,57300.0
2007-09-05 12:10:00,57.58,57.64,57.54,57.56,40800.0,34.0524,34.0878,34.0287,34.0405,40800.0
2007-09-05 12:15:00,57.56,57.57,57.54,57.55,13700.0,34.0405,34.0464,34.0287,34.0346,13700.0
2007-09-05 12:20:00,57.54,57.55,57.51,57.52,15600.0,34.0287,34.0346,34.011,34.0169,15600.0
2007-09-05 12:25:00,57.53,57.56,57.52,57.54,17200.0,34.0228,34.0405,34.0169,34.0287,17200.0
2007-09-05 12:30:00,57.54,57.54,57.42,57.43,31400.0,34.0287,34.0287,33.9577,33.9636,31400.0
2007-09-05 12:35:00,57.42,57.44,57.39,57.41,30500.0,33.9577,33.9696,33.94,33.9518,30500.0
2007-09-05 12:40:00,57.4,57.42,57.38,57.41,27400.0,33.9459,33.9577,33.9341,33.9518,27400.0
2007-09-05 12:45:00,57.4,57.42,57.38,57.42,42900.0,33.9459,33.9577,33.9341,33.9577,42900.0
2007-09-05 12:50:00,57.43,57.43,57.4,57.42,15400.0,33.9636,33.9636,33.9459,33.9577,15400.0
2007-09-05 12:55:00,57.42,57.44,57.4,57.42,21100.0,33.9577,33.9696,33.9459,33.9577,21100.0
2007-09-05 13:00:00,57.41,57.47,57.41,57.44,34500.0,33.9518,33.9873,33.9518,33.9696,34500.0
2007-09-05 13:05:00,57.45,57.46,57.43,57.45,31000.0,33.9755,33.9814,33.9636,33.9755,31000.0
2007-09-05 13:10:00,57.45,57.49,57.43,57.45,31700.0,33.9755,33.9991,33.9636,33.9755,31700.0
2007-09-05 13:15:00,57.43,57.48,57.4,57.4,24700.0,33.9636,33.9932,33.9459,33.9459,24700.0
2007-09-05 13:20:00,57.4,57.44,57.35,57.41,71600.0,33.9459,33.9696,33.9163,33.9518,71600.0
2007-09-05 13:25:00,57.41,57.41,57.38,57.38,18300.0,33.9518,33.9518,33.9341,33.9341,18300.0
2007-09-05 13:30:00,57.38,57.42,57.27,57.32,52200.0,33.9341,33.9577,33.869,33.8986,52200.0
2007-09-05 13:35:00,57.32,57.35,57.32,57.33,22800.0,33.8986,33.9163,33.8986,33.9045,22800.0
2007-09-05 13:40:00,57.32,57.34,57.25,57.26,21700.0,33.8986,33.9104,33.8572,33.8631,21700.0
2007-09-05 13:45:00,57.26,57.33,57.25,57.3,21000.0,33.8631,33.9045,33.8572,33.8868,21000.0
2007-09-05 13:50:00,57.3,57.32,57.28,57.29,12500.0,33.8868,33.8986,33.8749,33.8809,12500.0
2007-09-05 13:55:00,57.28,57.3,57.24,57.26,22000.0,33.8749,33.8868,33.8513,33.8631,22000.0
2007-09-05 14:00:00,57.26,57.32,57.18,57.22,75600.0,33.8631,33.8986,33.8158,33.8395,75600.0
2007-09-05 14:05:00,57.2,57.24,57.18,57.23,51000.0,33.8276,33.8513,33.8158,33.8454,51000.0
2007-09-05 14:10:00,57.23,57.27,57.19,57.19,20700.0,33.8454,33.869,33.8217,33.8217,20700.0
2007-09-05 14:15:00,57.22,57.27,57.18,57.2,31000.0,33.8395,33.869,33.8158,33.8276,31000.0
2007-09-05 14:20:00,57.19,57.21,57.12,57.16,63500.0,33.8217,33.8335,33.7803,33.804,63500.0
2007-09-05 14:25:00,57.16,57.21,57.14,57.16,34200.0,33.804,33.8335,33.7921,33.804,34200.0
2007-09-05 14:30:00,57.15,57.17,57.11,57.14,53200.0,33.7981,33.8099,33.7744,33.7921,53200.0
2007-09-05 14:35:00,57.15,57.22,57.15,57.21,34700.0,33.7981,33.8395,33.7981,33.8335,34700.0
2007-09-05 14:40:00,57.21,57.21,57.12,57.17,57700.0,33.8335,33.8335,33.7803,33.8099,57700.0
2007-09-05 14:45:00,57.18,57.23,57.13,57.22,64000.0,33.8158,33.8454,33.7862,33.8395,64000.0
2007-09-05 14:50:00,57.22,57.24,57.14,57.24,50000.0,33.8395,33.8513,33.7921,33.8513,50000.0
2007-09-05 14:55:00,57.23,57.3,57.23,57.28,61900.0,33.8454,33.8868,33.8454,33.8749,61900.0
2007-09-05 15:00:00,57.28,57.35,57.25,57.35,57900.0,33.8749,33.9163,33.8572,33.9163,57900.0
2007-09-05 15:05:00,57.35,57.45,57.34,57.39,54100.0,33.9163,33.9755,33.9104,33.94,54100.0
2007-09-05 15:10:00,57.39,57.43,57.3,57.43,44900.0,33.94,33.9636,33.8868,33.9636,44900.0
2007-09-05 15:15:00,57.43,57.54,57.4,57.54,56600.0,33.9636,34.0287,33.9459,34.0287,56600.0
2007-09-05 15:20:00,57.54,57.55,57.47,57.49,96300.0,34.0287,34.0346,33.9873,33.9991,96300.0
2007-09-05 15:25:00,57.48,57.51,57.42,57.47,71500.0,33.9932,34.011,33.9577,33.9873,71500.0
2007-09-05 15:30:00,57.47,57.5,57.35,57.36,83500.0,33.9873,34.005,33.9163,33.9223,83500.0
2007-09-05 15:35:00,57.37,57.37,57.29,57.29,64000.0,33.9282,33.9282,33.8809,33.8809,64000.0
2007-09-05 15:40:00,57.29,57.37,57.26,57.33,112600.0,33.8809,33.9282,33.8631,33.9045,112600.0
2007-09-05 15:45:00,57.34,57.53,57.34,57.44,132800.0,33.9104,34.0228,33.9104,33.9696,132800.0
2007-09-05 15:50:00,57.45,57.49,57.35,57.39,134800.0,33.9755,33.9991,33.9163,33.94,134800.0
2007-09-05 15:55:00,57.38,57.4,57.3,57.32,162200.0,33.9341,33.9459,33.8868,33.8986,162200.0
2007-09-06 09:30:00,57.6,57.7,57.32,57.4,57800.0,34.0642,34.1233,33.8986,33.9459,57800.0
2007-09-06 09:35:00,57.39,57.52,57.33,57.51,36300.0,33.94,34.0169,33.9045,34.011,36300.0
2007-09-06 09:40:00,57.5,57.64,57.36,57.61,69100.0,34.005,34.0878,33.9223,34.0701,69100.0
2007-09-06 09:45:00,57.61,57.61,57.39,57.41,79100.0,34.0701,34.0701,33.94,33.9518,79100.0
2007-09-06 09:50:00,57.44,57.59,57.4,57.49,78600.0,33.9696,34.0583,33.9459,33.9991,78600.0
2007-09-06 09:55:00,57.52,57.58,57.4,57.45,40100.0,34.0169,34.0524,33.9459,33.9755,40100.0
2007-09-06 10:00:00,57.44,57.54,57.41,57.47,39200.0,33.9696,34.0287,33.9518,33.9873,39200.0
2007-09-06 10:05:00,57.48,57.6,57.46,57.59,38000.0,33.9932,34.0642,33.9814,34.0583,38000.0
2007-09-06 10:10:00,57.59,57.66,57.58,57.63,46200.0,34.0583,34.0997,34.0524,34.0819,46200.0
2007-09-06 10:15:00,57.64,57.64,57.57,57.58,46500.0,34.0878,34.0878,34.0464,34.0524,46500.0
2007-09-06 10:20:00,57.57,57.59,57.42,57.47,44800.0,34.0464,34.0583,33.9577,33.9873,44800.0
2007-09-06 10:25:00,57.47,57.67,57.47,57.64,27500.0,33.9873,34.1056,33.9873,34.0878,27500.0
2007-09-06 10:30:00,57.63,57.72,57.6,57.62,47400.0,34.0819,34.1352,34.0642,34.076,47400.0
2007-09-06 10:35:00,57.62,57.62,57.52,57.52,54700.0,34.076,34.076,34.0169,34.0169,54700.0
2007-09-06 10:40:00,57.52,57.56,57.5,57.5,38800.0,34.0169,34.0405,34.005,34.005,38800.0
2007-09-06 10:45:00,57.5,57.51,57.46,57.47,50000.0,34.005,34.011,33.9814,33.9873,50000.0
2007-09-06 10:50:00,57.45,57.51,57.44,57.49,57800.0,33.9755,34.011,33.9696,33.9991,57800.0
2007-09-06 10:55:00,57.5,57.5,57.45,57.48,31200.0,34.005,34.005,33.9755,33.9932,31200.0
2007-09-06 11:00:00,57.47,57.49,57.42,57.49,28400.0,33.9873,33.9991,33.9577,33.9991,28400.0
2007-09-06 11:05:00,57.47,57.49,57.44,57.45,17500.0,33.9873,33.9991,33.9696,33.9755,17500.0
2007-09-06 11:10:00,57.45,57.46,57.4,57.43,42300.0,33.9755,33.9814,33.9459,33.9636,42300.0
2007-09-06 11:15:00,57.43,57.43,57.38,57.41,20900.0,33.9636,33.9636,33.9341,33.9518,20900.0
2007-09-06 11:20:00,57.42,57.51,57.41,57.51,64900.0,33.9577,34.011,33.9518,34.011,64900.0
2007-09-06 11:25:00,57.5,57.53,57.38,57.39,39600.0,34.005,34.0228,33.9341,33.94,39600.0
2007-09-06 11:30:00,57.37,57.44,57.37,57.43,48000.0,33.9282,33.9696,33.9282,33.9636,48000.0
2007-09-06 11:35:00,57.43,57.47,57.43,57.45,25600.0,33.9636,33.9873,33.9636,33.9755,25600.0
2007-09-06 11:40:00,57.44,57.46,57.4,57.46,32200.0,33.9696,33.9814,33.9459,33.9814,32200.0
2007-09-06 11:45:00,57.46,57.54,57.44,57.49,34500.0,33.9814,34.0287,33.9696,33.9991,34500.0
2007-09-06 11:50:00,57.51,57.51,57.41,57.43,60100.0,34.011,34.011,33.9518,33.9636,60100.0
2007-09-06 11:55:00,57.44,57.55,57.43,57.53,28500.0,33.9696,34.0346,33.9636,34.0228,28500.0
2007-09-06 12:00:00,57.51,57.51,57.4,57.4,37000.0,34.011,34.011,33.9459,33.9459,37000.0
2007-09-06 12:05:00,57.41,57.52,57.4,57.52,48900.0,33.9518,34.0169,33.9459,34.0169,48900.0
2007-09-06 12:10:00,57.51,57.55,57.47,57.55,31600.0,34.011,34.0346,33.9873,34.0346,31600.0
2007-09-06 12:15:00,57.55,57.66,57.53,57.59,55300.0,34.0346,34.0997,34.0228,34.0583,55300.0
2007-09-06 12:20:00,57.6,57.63,57.58,57.61,22400.0,34.0642,34.0819,34.0524,34.0701,22400.0
2007-09-06 12:25:00,57.62,57.62,57.57,57.6,30900.0,34.076,34.076,34.0464,34.0642,30900.0
2007-09-06 12:30:00,57.6,57.63,57.58,57.62,18700.0,34.0642,34.0819,34.0524,34.076,18700.0
2007-09-06 12:35:00,57.62,57.63,57.58,57.59,22800.0,34.076,34.0819,34.0524,34.0583,22800.0
2007-09-06 12:40:00,57.58,57.59,57.5,57.51,48600.0,34.0524,34.0583,34.005,34.011,48600.0
2007-09-06 12:45:00,57.51,57.53,57.43,57.45,28800.0,34.011,34.0228,33.9636,33.9755,28800.0
2007-09-06 12:50:00,57.44,57.48,57.38,57.39,47700.0,33.9696,33.9932,33.9341,33.94,47700.0
2007-09-06 12:55:00,57.39,57.41,57.36,57.4,42700.0,33.94,33.9518,33.9223,33.9459,42700.0
2007-09-06 13:00:00,57.4,57.41,57.38,57.4,43700.0,33.9459,33.9518,33.9341,33.9459,43700.0
2007-09-06 13:05:00,57.4,57.41,57.34,57.35,43900.0,33.9459,33.9518,33.9104,33.9163,43900.0
2007-09-06 13:10:00,57.36,57.37,57.24,57.27,53700.0,33.9223,33.9282,33.8513,33.869,53700.0
2007-09-06 13:15:00,57.26,57.27,57.12,57.15,80600.0,33.8631,33.869,33.7803,33.7981,80600.0
2007-09-06 13:20:00,57.14,57.24,57.14,57.22,35900.0,33.7921,33.8513,33.7921,33.8395,35900.0
2007-09-06 13:25:00,57.22,57.25,57.18,57.22,37800.0,33.8395,33.8572,33.8158,33.8395,37800.0
2007-09-06 13:30:00,57.22,57.23,57.16,57.23,24100.0,33.8395,33.8454,33.804,33.8454,24100.0
2007-09-06 13:35:00,57.22,57.25,57.18,57.2,32700.0,33.8395,33.8572,33.8158,33.8276,32700.0
2007-09-06 13:40:00,57.2,57.24,57.17,57.2,79500.0,33.8276,33.8513,33.8099,33.8276,79500.0
2007-09-06 13:45:00,57.2,57.22,57.14,57.19,44100.0,33.8276,33.8395,33.7921,33.8217,44100.0
2007-09-06 13:50:00,57.19,57.23,57.19,57.21,29100.0,33.8217,33.8454,33.8217,33.8335,29100.0
2007-09-06 13:55:00,57.21,57.23,57.17,57.22,27700.0,33.8335,33.8454,33.8099,33.8395,27700.0
2007-09-06 14:00:00,57.21,57.22,57.16,57.18,37000.0,33.8335,33.8395,33.804,33.8158,37000.0
2007-09-06 14:05:00,57.18,57.2,57.16,57.19,33800.0,33.8158,33.8276,33.804,33.8217,33800.0
2007-09-06 14:10:00,57.19,57.26,57.18,57.26,40100.0,33.8217,33.8631,33.8158,33.8631,40100.0
2007-09-06 14:15:00,57.24,57.3,57.22,57.28,45700.0,33.8513,33.8868,33.8395,33.8749,45700.0
2007-09-06 14:20:00,57.28,57.32,57.25,57.31,88900.0,33.8749,33.8986,33.8572,33.8927,88900.0
2007-09-06 14:25:00,57.32,57.32,57.27,57.29,80200.0,33.8986,33.8986,33.869,33.8809,80200.0
2007-09-06 14:30:00,57.29,57.41,57.27,57.41,289200.0,33.8809,33.9518,33.869,33.9518,289200.0
2007-09-06 14:35:00,57.39,57.41,57.35,57.38,61100.0,33.94,33.9518,33.9163,33.9341,61100.0
2007-09-06 14:40:00,57.37,57.41,57.35,57.37,23400.0,33.9282,33.9518,33.9163,33.9282,23400.0
2007-09-06 14:45:00,57.36,57.37,57.34,57.35,12900.0,33.9223,33.9282,33.9104,33.9163,12900.0
2007-09-06 14:50:00,57.35,57.42,57.32,57.4,33600.0,33.9163,33.9577,33.8986,33.9459,33600.0
2007-09-06 14:55:00,57.39,57.44,57.33,57.42,46500.0,33.94,33.9696,33.9045,33.9577,46500.0
2007-09-06 15:00:00,57.44,57.51,57.42,57.46,53100.0,33.9696,34.011,33.9577,33.9814,53100.0
2007-09-06 15:05:00,57.48,57.55,57.46,57.48,45600.0,33.9932,34.0346,33.9814,33.9932,45600.0
2007-09-06 15:10:00,57.48,57.49,57.37,57.38,46000.0,33.9932,33.9991,33.9282,33.9341,46000.0
2007-09-06 15:15:00,57.39,57.4,57.3,57.33,37100.0,33.94,33.9459,33.8868,33.9045,37100.0
2007-09-06 15:20:00,57.33,57.36,57.27,57.36,31100.0,33.9045,33.9223,33.869,33.9223,31100.0
2007-09-06 15:25:00,57.36,57.41,57.33,57.41,27900.0,33.9223,33.9518,33.9045,33.9518,27900.0
2007-09-06 15:30:00,57.4,57.43,57.38,57.42,29100.0,33.9459,33.9636,33.9341,33.9577,29100.0
2007-09-06 15:35:00,57.43,57.48,57.43,57.45,28900.0,33.9636,33.9932,33.9636,33.9755,28900.0
2007-09-06 15:40:00,57.45,57.47,57.38,57.47,96300.0,33.9755,33.9873,33.9341,33.9873,96300.0
2007-09-06 15:45:00,57.47,57.5,57.43,57.47,85400.0,33.9873,34.005,33.9636,33.9873,85400.0
2007-09-06 15:50:00,57.47,57.48,57.37,57.4,101000.0,33.9873,33.9932,33.9282,33.9459,101000.0
2007-09-06 15:55:00,57.41,57.46,57.33,57.39,152800.0,33.9518,33.9814,33.9045,33.94,152800.0
2007-09-07 09:30:00,56.87,57.13,56.83,57.0,95800.0,33.6325,33.7862,33.6088,33.7093,95800.0
2007-09-07 09:35:00,57.04,57.33,57.02,57.14,65800.0,33.733,33.9045,33.7212,33.7921,65800.0
2007-09-07 09:40:00,57.14,57.28,57.14,57.26,39100.0,33.7921,33.8749,33.7921,33.8631,39100.0
2007-09-07 09:45:00,57.25,57.28,57.12,57.13,37900.0,33.8572,33.8749,33.7803,33.7862,37900.0
2007-09-07 09:50:00,57.12,57.2,57.02,57.07,84200.0,33.7803,33.8276,33.7212,33.7507,84200.0
2007-09-07 09:55:00,57.07,57.22,57.07,57.11,38000.0,33.7507,33.8395,33.7507,33.7744,38000.0
2007-09-07 10:00:00,57.13,57.22,57.05,57.22,45900.0,33.7862,33.8395,33.7389,33.8395,45900.0
2007-09-07 10:05:00,57.22,57.28,57.17,57.17,49000.0,33.8395,33.8749,33.8099,33.8099,49000.0
2007-09-07 10:10:00,57.17,57.24,57.17,57.21,19700.0,33.8099,33.8513,33.8099,33.8335,19700.0
2007-09-07 10:15:00,57.21,57.23,57.15,57.16,37000.0,33.8335,33.8454,33.7981,33.804,37000.0
2007-09-07 10:20:00,57.18,57.29,57.17,57.26,22300.0,33.8158,33.8809,33.8099,33.8631,22300.0
2007-09-07 10:25:00,57.24,57.29,57.2,57.21,38100.0,33.8513,33.8809,33.8276,33.8335,38100.0
2007-09-07 10:30:00,57.21,57.21,57.01,57.03,59600.0,33.8335,33.8335,33.7153,33.7271,59600.0
2007-09-07 10:35:00,57.03,57.03,56.94,56.96,47900.0,33.7271,33.7271,33.6739,33.6857,47900.0
2007-09-07 10:40:00,56.94,56.99,56.91,56.99,52400.0,33.6739,33.7034,33.6561,33.7034,52400.0
2007-09-07 10:45:00,56.98,57.01,56.86,56.88,69200.0,33.6975,33.7153,33.6266,33.6384,69200.0
2007-09-07 10:50:00,56.88,56.9,56.83,56.86,58600.0,33.6384,33.6502,33.6088,33.6266,58600.0
2007-09-07 10:55:00,56.86,56.93,56.83,56.84,79400.0,33.6266,33.668,33.6088,33.6147,79400.0
2007-09-07 11:00:00,56.84,56.88,56.84,56.88,27800.0,33.6147,33.6384,33.6147,33.6384,27800.0
2007-09-07 11:05:00,56.89,56.94,56.83,56.83,63000.0,33.6443,33.6739,33.6088,33.6088,63000.0
2007-09-07 11:10:00,56.83,56.83,56.63,56.65,92200.0,33.6088,33.6088,33.4905,33.5024,92200.0
2007-09-07 11:15:00,56.64,56.76,56.63,56.71,46900.0,33.4964,33.5674,33.4905,33.5378,46900.0
2007-09-07 11:20:00,56.71,56.75,56.63,56.63,45500.0,33.5378,33.5615,33.4905,33.4905,45500.0
2007-09-07 11:25:00,56.63,56.66,56.51,56.51,60100.0,33.4905,33.5083,33.4196,33.4196,60100.0
2007-09-07 11:30:00,56.51,56.61,56.5,56.59,49900.0,33.4196,33.4787,33.4137,33.4669,49900.0
2007-09-07 11:35:00,56.6,56.68,56.59,56.66,76000.0,33.4728,33.5201,33.4669,33.5083,76000.0
2007-09-07 11:40:00,56.66,56.78,56.64,56.78,79200.0,33.5083,33.5792,33.4964,33.5792,79200.0
2007-09-07 11:45:00,56.77,56.85,56.7,56.71,90800.0,33.5733,33.6206,33.5319,33.5378,90800.0
2007-09-07 11:50:00,56.71,56.72,56.67,56.72,72200.0,33.5378,33.5438,33.5142,33.5438,72200.0
2007-09-07 11:55:00,56.73,56.79,56.7,56.74,101500.0,33.5497,33.5852,33.5319,33.5556,101500.0
2007-09-07 12:00:00,56.75,56.75,56.65,56.66,36900.0,33.5615,33.5615,33.5024,33.5083,36900.0
2007-09-07 12:05:00,56.68,56.7,56.66,56.67,33400.0,33.5201,33.5319,33.5083,33.5142,33400.0
2007-09-07 12:10:00,56.68,56.71,56.66,56.67,56100.0,33.5201,33.5378,33.5083,33.5142,56100.0
2007-09-07 12:15:00,56.66,56.68,56.5,56.51,118200.0,33.5083,33.5201,33.4137,33.4196,118200.0
2007-09-07 12:20:00,56.52,56.55,56.5,56.51,60700.0,33.4255,33.4432,33.4137,33.4196,60700.0
2007-09-07 12:25:00,56.54,56.57,56.5,56.57,32500.0,33.4373,33.4551,33.4137,33.4551,32500.0
2007-09-07 12:30:00,56.57,56.65,56.56,56.61,35700.0,33.4551,33.5024,33.4491,33.4787,35700.0
2007-09-07 12:35:00,56.6,56.62,56.56,56.58,17100.0,33.4728,33.4846,33.4491,33.461,17100.0
2007-09-07 12:40:00,56.58,56.6,56.51,56.51,26200.0,33.461,33.4728,33.4196,33.4196,26200.0
2007-09-07 12:45:00,56.51,56.54,56.5,56.52,32700.0,33.4196,33.4373,33.4137,33.4255,32700.0
2007-09-07 12:50:00,56.53,56.55,56.49,56.5,39700.0,33.4314,33.4432,33.4077,33.4137,39700.0
2007-09-07 12:55:00,56.49,56.51,56.44,56.51,82800.0,33.4077,33.4196,33.3782,33.4196,82800.0
2007-09-07 13:00:00,56.51,56.69,56.45,56.64,109400.0,33.4196,33.526,33.3841,33.4964,109400.0
2007-09-07 13:05:00,56.64,56.73,56.58,56.71,48300.0,33.4964,33.5497,33.461,33.5378,48300.0
2007-09-07 13:10:00,56.71,56.73,56.58,56.61,22400.0,33.5378,33.5497,33.461,33.4787,22400.0
2007-09-07 13:15:00,56.62,56.64,56.55,56.59,13000.0,33.4846,33.4964,33.4432,33.4669,13000.0
2007-09-07 13:20:00,56.58,56.61,56.5,56.52,20800.0,33.461,33.4787,33.4137,33.4255,20800.0
2007-09-07 13:25:00,56.51,56.52,56.48,56.5,20300.0,33.4196,33.4255,33.4018,33.4137,20300.0
2007-09-07 13:30:00,56.49,56.58,56.49,56.56,24900.0,33.4077,33.461,33.4077,33.4491,24900.0
2007-09-07 13:35:00,56.56,56.58,56.49,56.5,31200.0,33.4491,33.461,33.4077,33.4137,31200.0
2007-09-07 13:40:00,56.51,56.54,56.46,56.46,35800.0,33.4196,33.4373,33.39,33.39,35800.0
2007-09-07 13:45:00,56.46,56.46,56.41,56.43,46500.0,33.39,33.39,33.3604,33.3723,46500.0
2007-09-07 13:50:00,56.43,56.45,56.4,56.4,34900.0,33.3723,33.3841,33.3545,33.3545,34900.0
2007-09-07 13:55:00,56.4,56.41,56.3,56.31,65800.0,33.3545,33.3604,33.2954,33.3013,65800.0
2007-09-07 14:00:00,56.31,56.32,56.23,56.26,81700.0,33.3013,33.3072,33.254,33.2717,81700.0
2007-09-07 14:05:00,56.25,56.31,56.25,56.29,39100.0,33.2658,33.3013,33.2658,33.2895,39100.0
2007-09-07 14:10:00,56.3,56.33,56.24,56.32,46800.0,33.2954,33.3131,33.2599,33.3072,46800.0
2007-09-07 14:15:00,56.32,56.35,56.22,56.22,83500.0,33.3072,33.3249,33.2481,33.2481,83500.0
2007-09-07 14:20:00,56.24,56.25,56.16,56.25,76900.0,33.2599,33.2658,33.2126,33.2658,76900.0
2007-09-07 14:25:00,56.25,56.25,56.19,56.23,47700.0,33.2658,33.2658,33.2303,33.254,47700.0
2007-09-07 14:30:00,56.24,56.25,56.2,56.23,20700.0,33.2599,33.2658,33.2362,33.254,20700.0
2007-09-07 14:35:00,56.24,56.33,56.23,56.31,31700.0,33.2599,33.3131,33.254,33.3013,31700.0
2007-09-07 14:40:00,56.33,56.38,56.29,56.38,49600.0,33.3131,33.3427,33.2895,33.3427,49600.0
2007-09-07 14:45:00,56.37,56.4,56.3,56.31,65400.0,33.3368,33.3545,33.2954,33.3013,65400.0
2007-09-07 14:50:00,56.3,56.33,56.3,56.31,40800.0,33.2954,33.3131,33.2954,33.3013,40800.0
2007-09-07 14:55:00,56.31,56.31,56.16,56.19,66300.0,33.3013,33.3013,33.2126,33.2303,66300.0
2007-09-07 15:00:00,56.19,56.29,56.18,56.29,53700.0,33.2303,33.2895,33.2244,33.2895,53700.0
2007-09-07 15:05:00,56.29,56.34,56.23,56.3,90800.0,33.2895,33.319,33.254,33.2954,90800.0
2007-09-07 15:10:00,56.3,56.39,56.29,56.39,77300.0,33.2954,33.3486,33.2895,33.3486,77300.0
2007-09-07 15:15:00,56.39,56.42,56.3,56.3,107200.0,33.3486,33.3663,33.2954,33.2954,107200.0
2007-09-07 15:20:00,56.3,56.36,56.16,56.19,169000.0,33.2954,33.3309,33.2126,33.2303,169000.0
2007-09-07 15:25:00,56.19,56.23,56.08,56.14,96400.0,33.2303,33.254,33.1653,33.2008,96400.0
2007-09-07 15:30:00,56.15,56.17,56.07,56.07,68800.0,33.2067,33.2185,33.1594,33.1594,68800.0
2007-09-07 15:35:00,56.07,56.15,56.06,56.14,79800.0,33.1594,33.2067,33.1534,33.2008,79800.0
2007-09-07 15:40:00,56.14,56.17,56.01,56.13,104500.0,33.2008,33.2185,33.1239,33.1948,104500.0
2007-09-07 15:45:00,56.13,56.23,56.1,56.17,140600.0,33.1948,33.254,33.1771,33.2185,140600.0
2007-09-07 15:50:00,56.17,56.34,56.15,56.31,141700.0,33.2185,33.319,33.2067,33.3013,141700.0
2007-09-07 15:55:00,56.32,56.35,56.19,56.19,209900.0,33.3072,33.3249,33.2303,33.2303,209900.0
2007-09-10 09:30:00,56.62,56.65,56.44,56.47,71700.0,33.4846,33.5024,33.3782,33.3959,71700.0
2007-09-10 09:35:00,56.47,56.48,56.4,56.44,16700.0,33.3959,33.4018,33.3545,33.3782,16700.0
2007-09-10 09:40:00,56.44,56.61,56.44,56.61,26300.0,33.3782,33.4787,33.3782,33.4787,26300.0
2007-09-10 09:45:00,56.59,56.63,56.5,56.56,34700.0,33.4669,33.4905,33.4137,33.4491,34700.0
2007-09-10 09:50:00,56.55,56.55,56.49,56.51,43200.0,33.4432,33.4432,33.4077,33.4196,43200.0
2007-09-10 09:55:00,56.53,56.58,56.51,56.53,53400.0,33.4314,33.461,33.4196,33.4314,53400.0
2007-09-10 10:00:00,56.53,56.59,56.51,56.54,52200.0,33.4314,33.4669,33.4196,33.4373,52200.0
2007-09-10 10:05:00,56.54,56.55,56.47,56.49,57600.0,33.4373,33.4432,33.3959,33.4077,57600.0
2007-09-10 10:10:00,56.48,56.5,56.34,56.39,58700.0,33.4018,33.4137,33.319,33.3486,58700.0
2007-09-10 10:15:00,56.4,56.58,56.39,56.58,26000.0,33.3545,33.461,33.3486,33.461,26000.0
2007-09-10 10:20:00,56.59,56.64,56.58,56.62,36900.0,33.4669,33.4964,33.461,33.4846,36900.0
2007-09-10 10:25:00,56.63,56.63,56.3,56.31,73600.0,33.4905,33.4905,33.2954,33.3013,73600.0
2007-09-10 10:30:00,56.3,56.38,56.25,56.38,64200.0,33.2954,33.3427,33.2658,33.3427,64200.0
2007-09-10 10:35:00,56.39,56.43,56.34,56.38,48100.0,33.3486,33.3723,33.319,33.3427,48100.0
2007-09-10 10:40:00,56.38,56.42,56.21,56.23,42700.0,33.3427,33.3663,33.2421,33.254,42700.0
2007-09-10 10:45:00,56.22,56.28,56.11,56.11,66700.0,33.2481,33.2835,33.183,33.183,66700.0
2007-09-10 10:50:00,56.13,56.13,56.02,56.04,40400.0,33.1948,33.1948,33.1298,33.1416,40400.0
2007-09-10 10:55:00,56.04,56.08,55.91,56.01,57400.0,33.1416,33.1653,33.0647,33.1239,57400.0
2007-09-10 11:00:00,56.02,56.03,55.97,56.02,47700.0,33.1298,33.1357,33.1002,33.1298,47700.0
2007-09-10 11:05:00,56.01,56.12,56.01,56.06,49500.0,33.1239,33.1889,33.1239,33.1534,49500.0
2007-09-10 11:10:00,56.06,56.09,55.89,55.91,51800.0,33.1534,33.1712,33.0529,33.0647,51800.0
2007-09-10 11:15:00,55.91,55.95,55.82,55.89,48400.0,33.0647,33.0884,33.0115,33.0529,48400.0
2007-09-10 11:20:00,55.9,55.97,55.88,55.94,30500.0,33.0588,33.1002,33.047,33.0825,30500.0
2007-09-10 11:25:00,55.94,55.98,55.92,55.95,25800.0,33.0825,33.1061,33.0706,33.0884,25800.0
2007-09-10 11:30:00,55.95,56.0,55.91,55.98,25300.0,33.0884,33.118,33.0647,33.1061,25300.0
2007-09-10 11:35:00,55.98,56.01,55.89,55.98,51900.0,33.1061,33.1239,33.0529,33.1061,51900.0
2007-09-10 11:40:00,55.99,56.07,55.99,56.05,33800.0,33.112,33.1594,33.112,33.1475,33800.0
2007-09-10 11:45:00,56.05,56.05,55.96,55.99,64800.0,33.1475,33.1475,33.0943,33.112,64800.0
2007-09-10 11:50:00,56.0,56.0,55.9,55.9,45800.0,33.118,33.118,33.0588,33.0588,45800.0
2007-09-10 11:55:00,55.92,55.97,55.88,55.93,40700.0,33.0706,33.1002,33.047,33.0766,40700.0
2007-09-10 12:00:00,55.94,56.01,55.94,55.99,42400.0,33.0825,33.1239,33.0825,33.112,42400.0
2007-09-10 12:05:00,55.99,56.03,55.9,55.91,56400.0,33.112,33.1357,33.0588,33.0647,56400.0
2007-09-10 12:10:00,55.91,55.91,55.85,55.85,20400.0,33.0647,33.0647,33.0292,33.0292,20400.0
2007-09-10 12:15:00,55.85,55.91,55.84,55.89,12900.0,33.0292,33.0647,33.0233,33.0529,12900.0
2007-09-10 12:20:00,55.89,55.97,55.88,55.97,20700.0,33.0529,33.1002,33.047,33.1002,20700.0
2007-09-10 12:25:00,55.96,55.98,55.93,55.94,17800.0,33.0943,33.1061,33.0766,33.0825,17800.0
2007-09-10 12:30:00,55.94,55.97,55.92,55.93,58300.0,33.0825,33.1002,33.0706,33.0766,58300.0
2007-09-10 12:35:00,55.93,55.97,55.9,55.91,38800.0,33.0766,33.1002,33.0588,33.0647,38800.0
2007-09-10 12:40:00,55.9,55.92,55.88,55.88,8800.0,33.0588,33.0706,33.047,33.047,8800.0
2007-09-10 12:45:00,55.88,55.94,55.87,55.93,22800.0,33.047,33.0825,33.0411,33.0766,22800.0
2007-09-10 12:50:00,55.93,55.93,55.89,55.91,23200.0,33.0766,33.0766,33.0529,33.0647,23200.0
2007-09-10 12:55:00,55.91,55.92,55.89,55.92,23400.0,33.0647,33.0706,33.0529,33.0706,23400.0
2007-09-10 13:00:00,55.9,55.94,55.85,55.85,57900.0,33.0588,33.0825,33.0292,33.0292,57900.0
2007-09-10 13:05:00,55.85,55.92,55.85,55.91,24300.0,33.0292,33.0706,33.0292,33.0647,24300.0
2007-09-10 13:10:00,55.9,55.91,55.8,55.81,65800.0,33.0588,33.0647,32.9997,33.0056,65800.0
2007-09-10 13:15:00,55.81,55.93,55.81,55.92,42200.0,33.0056,33.0766,33.0056,33.0706,42200.0
2007-09-10 13:20:00,55.92,55.95,55.9,55.91,17600.0,33.0706,33.0884,33.0588,33.0647,17600.0
2007-09-10 13:25:00,55.91,55.96,55.86,55.96,21400.0,33.0647,33.0943,33.0352,33.0943,21400.0
2007-09-10 13:30:00,55.95,56.01,55.9,56.01,46800.0,33.0884,33.1239,33.0588,33.1239,46800.0
2007-09-10 13:35:00,56.02,56.05,55.97,55.97,30700.0,33.1298,33.1475,33.1002,33.1002,30700.0
2007-09-10 13:40:00,55.97,55.98,55.95,55.96,12700.0,33.1002,33.1061,33.0884,33.0943,12700.0
2007-09-10 13:45:00,55.97,55.99,55.94,55.99,37400.0,33.1002,33.112,33.0825,33.112,37400.0
2007-09-10 13:50:00,55.98,55.99,55.91,55.93,41500.0,33.1061,33.112,33.0647,33.0766,41500.0
2007-09-10 13:55:00,55.93,55.97,55.9,55.93,24400.0,33.0766,33.1002,33.0588,33.0766,24400.0
2007-09-10 14:00:00,55.91,55.97,55.91,55.96,20400.0,33.0647,33.1002,33.0647,33.0943,20400.0
2007-09-10 14:05:00,55.95,55.96,55.9,55.96,18100.0,33.0884,33.0943,33.0588,33.0943,18100.0
2007-09-10 14:10:00,55.95,56.03,55.95,56.02,24800.0,33.0884,33.1357,33.0884,33.1298,24800.0
2007-09-10 14:15:00,56.02,56.05,56.01,56.02,16000.0,33.1298,33.1475,33.1239,33.1298,16000.0
2007-09-10 14:20:00,56.02,56.13,56.01,56.13,22200.0,33.1298,33.1948,33.1239,33.1948,22200.0
2007-09-10 14:25:00,56.13,56.18,56.09,56.18,24200.0,33.1948,33.2244,33.1712,33.2244,24200.0
2007-09-10 14:30:00,56.18,56.23,56.16,56.22,29900.0,33.2244,33.254,33.2126,33.2481,29900.0
2007-09-10 14:35:00,56.21,56.22,56.16,56.17,21400.0,33.2421,33.2481,33.2126,33.2185,21400.0
2007-09-10 14:40:00,56.17,56.18,56.14,56.17,15600.0,33.2185,33.2244,33.2008,33.2185,15600.0
2007-09-10 14:45:00,56.18,56.25,56.18,56.21,34400.0,33.2244,33.2658,33.2244,33.2421,34400.0
2007-09-10 14:50:00,56.21,56.23,56.16,56.17,32100.0,33.2421,33.254,33.2126,33.2185,32100.0
2007-09-10 14:55:00,56.17,56.26,56.17,56.25,26900.0,33.2185,33.2717,33.2185,33.2658,26900.0
2007-09-10 15:00:00,56.26,56.26,56.21,56.22,35800.0,33.2717,33.2717,33.2421,33.2481,35800.0
2007-09-10 15:05:00,56.22,56.39,56.22,56.39,57700.0,33.2481,33.3486,33.2481,33.3486,57700.0
2007-09-10 15:10:00,56.39,56.4,56.36,56.4,40200.0,33.3486,33.3545,33.3309,33.3545,40200.0
2007-09-10 15:15:00,56.39,56.47,56.38,56.43,50300.0,33.3486,33.3959,33.3427,33.3723,50300.0
2007-09-10 15:20:00,56.44,56.54,56.36,56.36,221600.0,33.3782,33.4373,33.3309,33.3309,221600.0
2007-09-10 15:25:00,56.35,56.42,56.3,56.3,70800.0,33.3249,33.3663,33.2954,33.2954,70800.0
2007-09-10 15:30:00,56.31,56.32,56.23,56.27,72800.0,33.3013,33.3072,33.254,33.2776,72800.0
2007-09-10 15:35:00,56.26,56.33,56.26,56.3,79200.0,33.2717,33.3131,33.2717,33.2954,79200.0
2007-09-10 15:40:00,56.29,56.35,56.26,56.34,219300.0,33.2895,33.3249,33.2717,33.319,219300.0
2007-09-10 15:45:00,56.34,56.38,56.3,56.3,63700.0,33.319,33.3427,33.2954,33.2954,63700.0
2007-09-10 15:50:00,56.31,56.37,56.29,56.29,70600.0,33.3013,33.3368,33.2895,33.2895,70600.0
2007-09-10 15:55:00,56.28,56.35,56.16,56.16,82700.0,33.2835,33.3249,33.2126,33.2126,82700.0
2007-09-11 09:30:00,56.26,56.62,56.25,56.59,74000.0,33.2717,33.4846,33.2658,33.4669,74000.0
2007-09-11 09:35:00,56.55,56.58,56.42,56.5,33300.0,33.4432,33.461,33.3663,33.4137,33300.0
2007-09-11 09:40:00,56.51,56.57,56.49,56.51,42200.0,33.4196,33.4551,33.4077,33.4196,42200.0
2007-09-11 09:45:00,56.51,56.53,56.41,56.53,94500.0,33.4196,33.4314,33.3604,33.4314,94500.0
2007-09-11 09:50:00,56.53,56.57,56.51,56.55,40300.0,33.4314,33.4551,33.4196,33.4432,40300.0
2007-09-11 09:55:00,56.55,56.58,56.51,56.56,108400.0,33.4432,33.461,33.4196,33.4491,108400.0
2007-09-11 10:00:00,56.55,56.6,56.52,56.56,126700.0,33.4432,33.4728,33.4255,33.4491,126700.0
2007-09-11 10:05:00,56.58,56.64,56.54,56.6,48300.0,33.461,33.4964,33.4373,33.4728,48300.0
2007-09-11 10:10:00,56.6,56.68,56.59,56.68,52200.0,33.4728,33.5201,33.4669,33.5201,52200.0
2007-09-11 10:15:00,56.67,56.71,56.64,56.68,50500.0,33.5142,33.5378,33.4964,33.5201,50500.0
2007-09-11 10:20:00,56.68,56.74,56.67,56.71,143300.0,33.5201,33.5556,33.5142,33.5378,143300.0
2007-09-11 10:25:00,56.71,56.76,56.68,56.74,76500.0,33.5378,33.5674,33.5201,33.5556,76500.0
2007-09-11 10:30:00,56.74,56.75,56.69,56.71,64900.0,33.5556,33.5615,33.526,33.5378,64900.0
2007-09-11 10:35:00,56.71,56.75,56.64,56.64,74100.0,33.5378,33.5615,33.4964,33.4964,74100.0
2007-09-11 10:40:00,56.65,56.67,56.59,56.59,57100.0,33.5024,33.5142,33.4669,33.4669,57100.0
2007-09-11 10:45:00,56.59,56.62,56.54,56.58,43700.0,33.4669,33.4846,33.4373,33.461,43700.0
2007-09-11 10:50:00,56.59,56.61,56.56,56.61,30100.0,33.4669,33.4787,33.4491,33.4787,30100.0
2007-09-11 10:55:00,56.61,56.67,56.6,56.64,53900.0,33.4787,33.5142,33.4728,33.4964,53900.0
2007-09-11 11:00:00,56.64,56.65,56.6,56.64,33300.0,33.4964,33.5024,33.4728,33.4964,33300.0
2007-09-11 11:05:00,56.63,56.66,56.51,56.52,56300.0,33.4905,33.5083,33.4196,33.4255,56300.0
2007-09-11 11:10:00,56.52,56.61,56.51,56.54,36800.0,33.4255,33.4787,33.4196,33.4373,36800.0
2007-09-11 11:15:00,56.53,56.58,56.46,56.49,70500.0,33.4314,33.461,33.39,33.4077,70500.0
2007-09-11 11:20:00,56.5,56.56,56.45,56.46,42900.0,33.4137,33.4491,33.3841,33.39,42900.0
2007-09-11 11:25:00,56.47,56.49,56.44,56.48,24200.0,33.3959,33.4077,33.3782,33.4018,24200.0
2007-09-11 11:30:00,56.48,56.49,56.3,56.33,110700.0,33.4018,33.4077,33.2954,33.3131,110700.0
2007-09-11 11:35:00,56.33,56.36,56.2,56.2,95900.0,33.3131,33.3309,33.2362,33.2362,95900.0
2007-09-11 11:40:00,56.21,56.27,56.2,56.24,51400.0,33.2421,33.2776,33.2362,33.2599,51400.0
2007-09-11 11:45:00,56.24,56.25,56.15,56.16,61900.0,33.2599,33.2658,33.2067,33.2126,61900.0
2007-09-11 11:50:00,56.16,56.19,55.94,55.96,113500.0,33.2126,33.2303,33.0825,33.0943,113500.0
2007-09-11 11:55:00,55.96,56.18,55.94,56.18,48300.0,33.0943,33.2244,33.0825,33.2244,48300.0
2007-09-11 12:00:00,56.17,56.18,56.09,56.14,27100.0,33.2185,33.2244,33.1712,33.2008,27100.0
2007-09-11 12:05:00,56.14,56.24,56.12,56.24,23400.0,33.2008,33.2599,33.1889,33.2599,23400.0
2007-09-11 12:10:00,56.23,56.28,56.2,56.21,27900.0,33.254,33.2835,33.2362,33.2421,27900.0
2007-09-11 12:15:00,56.21,56.3,56.21,56.29,18300.0,33.2421,33.2954,33.2421,33.2895,18300.0
2007-09-11 12:20:00,56.3,56.37,56.3,56.34,31000.0,33.2954,33.3368,33.2954,33.319,31000.0
2007-09-11 12:25:00,56.35,56.42,56.34,56.4,25200.0,33.3249,33.3663,33.319,33.3545,25200.0
2007-09-11 12:30:00,56.4,56.41,56.35,56.4,31600.0,33.3545,33.3604,33.3249,33.3545,31600.0
2007-09-11 12:35:00,56.41,56.49,56.4,56.46,38900.0,33.3604,33.4077,33.3545,33.39,38900.0
2007-09-11 12:40:00,56.45,56.5,56.45,56.5,15200.0,33.3841,33.4137,33.3841,33.4137,15200.0
2007-09-11 12:45:00,56.5,56.53,56.49,56.49,12900.0,33.4137,33.4314,33.4077,33.4077,12900.0
2007-09-11 12:50:00,56.49,56.5,56.45,56.47,17200.0,33.4077,33.4137,33.3841,33.3959,17200.0
2007-09-11 12:55:00,56.47,56.52,56.46,56.49,20400.0,33.3959,33.4255,33.39,33.4077,20400.0
2007-09-11 13:00:00,56.49,56.52,56.47,56.47,13800.0,33.4077,33.4255,33.3959,33.3959,13800.0
2007-09-11 13:05:00,56.49,56.5,56.45,56.46,112700.0,33.4077,33.4137,33.3841,33.39,112700.0
2007-09-11 13:10:00,56.45,56.45,56.39,56.39,15900.0,33.3841,33.3841,33.3486,33.3486,15900.0
2007-09-11 13:15:00,56.39,56.42,56.34,56.35,26600.0,33.3486,33.3663,33.319,33.3249,26600.0
2007-09-11 13:20:00,56.34,56.36,56.32,56.36,15200.0,33.319,33.3309,33.3072,33.3309,15200.0
2007-09-11 13:25:00,56.36,56.38,56.31,56.33,36900.0,33.3309,33.3427,33.3013,33.3131,36900.0
2007-09-11 13:30:00,56.33,56.37,56.3,56.34,31100.0,33.3131,33.3368,33.2954,33.319,31100.0
2007-09-11 13:35:00,56.34,56.36,56.25,56.25,18000.0,33.319,33.3309,33.2658,33.2658,18000.0
2007-09-11 13:40:00,56.25,56.25,56.18,56.18,27700.0,33.2658,33.2658,33.2244,33.2244,27700.0
2007-09-11 13:45:00,56.18,56.28,56.18,56.21,23700.0,33.2244,33.2835,33.2244,33.2421,23700.0
2007-09-11 13:50:00,56.23,56.28,56.2,56.24,18900.0,33.254,33.2835,33.2362,33.2599,18900.0
2007-09-11 13:55:00,56.23,56.24,56.17,56.19,19400.0,33.254,33.2599,33.2185,33.2303,19400.0
2007-09-11 14:00:00,56.19,56.31,56.19,56.31,27700.0,33.2303,33.3013,33.2303,33.3013,27700.0
2007-09-11 14:05:00,56.3,56.37,56.28,56.37,27500.0,33.2954,33.3368,33.2835,33.3368,27500.0
2007-09-11 14:10:00,56.38,56.42,56.33,56.36,41600.0,33.3427,33.3663,33.3131,33.3309,41600.0
2007-09-11 14:15:00,56.36,56.5,56.36,56.48,43100.0,33.3309,33.4137,33.3309,33.4018,43100.0
2007-09-11 14:20:00,56.48,56.49,56.45,56.45,42900.0,33.4018,33.4077,33.3841,33.3841,42900.0
2007-09-11 14:25:00,56.45,56.56,56.45,56.56,52100.0,33.3841,33.4491,33.3841,33.4491,52100.0
2007-09-11 14:30:00,56.56,56.58,56.52,56.53,39000.0,33.4491,33.461,33.4255,33.4314,39000.0
2007-09-11 14:35:00,56.53,56.61,56.52,56.61,34300.0,33.4314,33.4787,33.4255,33.4787,34300.0
2007-09-11 14:40:00,56.61,56.66,56.6,56.63,50400.0,33.4787,33.5083,33.4728,33.4905,50400.0
2007-09-11 14:45:00,56.65,56.66,56.48,56.51,62100.0,33.5024,33.5083,33.4018,33.4196,62100.0
2007-09-11 14:50:00,56.51,56.52,56.4,56.46,38400.0,33.4196,33.4255,33.3545,33.39,38400.0
2007-09-11 14:55:00,56.46,56.55,56.46,56.55,28700.0,33.39,33.4432,33.39,33.4432,28700.0
2007-09-11 15:00:00,56.55,56.56,56.5,56.52,45800.0,33.4432,33.4491,33.4137,33.4255,45800.0
2007-09-11 15:05:00,56.52,56.55,56.49,56.5,41300.0,33.4255,33.4432,33.4077,33.4137,41300.0
2007-09-11 15:10:00,56.52,56.56,56.49,56.49,58600.0,33.4255,33.4491,33.4077,33.4077,58600.0
2007-09-11 15:15:00,56.49,56.52,56.46,56.49,59300.0,33.4077,33.4255,33.39,33.4077,59300.0
2007-09-11 15:20:00,56.49,56.5,56.38,56.39,60600.0,33.4077,33.4137,33.3427,33.3486,60600.0
2007-09-11 15:25:00,56.39,56.44,56.38,56.4,20900.0,33.3486,33.3782,33.3427,33.3545,20900.0
2007-09-11 15:30:00,56.4,56.49,56.4,56.47,40600.0,33.3545,33.4077,33.3545,33.3959,40600.0
2007-09-11 15:35:00,56.47,56.48,56.35,56.36,51200.0,33.3959,33.4018,33.3249,33.3309,51200.0
2007-09-11 15:40:00,56.36,56.42,56.35,56.38,91500.0,33.3309,33.3663,33.3249,33.3427,91500.0
2007-09-11 15:45:00,56.39,56.39,56.31,56.36,78300.0,33.3486,33.3486,33.3013,33.3309,78300.0
2007-09-11 15:50:00,56.36,56.54,56.36,56.52,146300.0,33.3309,33.4373,33.3309,33.4255,146300.0
2007-09-11 15:55:00,56.52,56.7,56.5,56.65,227700.0,33.4255,33.5319,33.4137,33.5024,227700.0
2007-09-12 09:30:00,56.45,56.7,56.28,56.66,55500.0,33.3841,33.5319,33.2835,33.5083,55500.0
2007-09-12 09:35:00,56.65,56.68,56.56,56.61,35500.0,33.5024,33.5201,33.4491,33.4787,35500.0
2007-09-12 09:40:00,56.61,56.67,56.6,56.65,36800.0,33.4787,33.5142,33.4728,33.5024,36800.0
2007-09-12 09:45:00,56.65,56.89,56.65,56.77,93500.0,33.5024,33.6443,33.5024,33.5733,93500.0
2007-09-12 09:50:00,56.75,56.86,56.7,56.86,53800.0,33.5615,33.6266,33.5319,33.6266,53800.0
2007-09-12 09:55:00,56.85,57.02,56.84,56.94,90200.0,33.6206,33.7212,33.6147,33.6739,90200.0
2007-09-12 10:00:00,56.94,56.97,56.91,56.93,59700.0,33.6739,33.6916,33.6561,33.668,59700.0
2007-09-12 10:05:00,56.92,56.96,56.88,56.9,103100.0,33.662,33.6857,33.6384,33.6502,103100.0
2007-09-12 10:10:00,56.9,57.0,56.89,56.95,49900.0,33.6502,33.7093,33.6443,33.6798,49900.0
2007-09-12 10:15:00,56.96,56.96,56.88,56.92,39600.0,33.6857,33.6857,33.6384,33.662,39600.0
2007-09-12 10:20:00,56.93,56.95,56.88,56.91,24100.0,33.668,33.6798,33.6384,33.6561,24100.0
2007-09-12 10:25:00,56.91,56.97,56.9,56.94,55200.0,33.6561,33.6916,33.6502,33.6739,55200.0
2007-09-12 10:30:00,56.94,56.96,56.85,56.86,59600.0,33.6739,33.6857,33.6206,33.6266,59600.0
2007-09-12 10:35:00,56.86,56.96,56.83,56.96,40700.0,33.6266,33.6857,33.6088,33.6857,40700.0
2007-09-12 10:40:00,56.95,56.99,56.89,56.89,38500.0,33.6798,33.7034,33.6443,33.6443,38500.0
2007-09-12 10:45:00,56.9,56.91,56.84,56.85,32700.0,33.6502,33.6561,33.6147,33.6206,32700.0
2007-09-12 10:50:00,56.86,56.97,56.83,56.96,37200.0,33.6266,33.6916,33.6088,33.6857,37200.0
2007-09-12 10:55:00,56.97,57.0,56.9,56.95,32100.0,33.6916,33.7093,33.6502,33.6798,32100.0
2007-09-12 11:00:00,56.95,57.0,56.92,56.94,64500.0,33.6798,33.7093,33.662,33.6739,64500.0
2007-09-12 11:05:00,56.94,56.96,56.9,56.93,78100.0,33.6739,33.6857,33.6502,33.668,78100.0
2007-09-12 11:10:00,56.94,56.96,56.86,56.91,49600.0,33.6739,33.6857,33.6266,33.6561,49600.0
2007-09-12 11:15:00,56.91,56.97,56.9,56.92,51900.0,33.6561,33.6916,33.6502,33.662,51900.0
2007-09-12 11:20:00,56.92,56.97,56.92,56.95,39000.0,33.662,33.6916,33.662,33.6798,39000.0
2007-09-12 11:25:00,56.95,56.96,56.88,56.92,25500.0,33.6798,33.6857,33.6384,33.662,25500.0
2007-09-12 11:30:00,56.92,56.96,56.92,56.92,27700.0,33.662,33.6857,33.662,33.662,27700.0
2007-09-12 11:35:00,56.92,56.98,56.92,56.96,47300.0,33.662,33.6975,33.662,33.6857,47300.0
2007-09-12 11:40:00,56.95,56.97,56.93,56.97,35000.0,33.6798,33.6916,33.668,33.6916,35000.0
2007-09-12 11:45:00,56.97,56.99,56.94,56.94,21900.0,33.6916,33.7034,33.6739,33.6739,21900.0
2007-09-12 11:50:00,56.94,57.0,56.92,57.0,23900.0,33.6739,33.7093,33.662,33.7093,23900.0
2007-09-12 11:55:00,56.99,57.01,56.94,56.97,30400.0,33.7034,33.7153,33.6739,33.6916,30400.0
2007-09-12 12:00:00,56.98,56.99,56.95,56.97,18100.0,33.6975,33.7034,33.6798,33.6916,18100.0
2007-09-12 12:05:00,56.98,57.09,56.98,57.06,57600.0,33.6975,33.7626,33.6975,33.7448,57600.0
2007-09-12 12:10:00,57.05,57.13,57.03,57.13,28900.0,33.7389,33.7862,33.7271,33.7862,28900.0
2007-09-12 12:15:00,57.12,57.14,57.09,57.12,173600.0,33.7803,33.7921,33.7626,33.7803,173600.0
2007-09-12 12:20:00,57.12,57.13,56.9,57.04,50400.0,33.7803,33.7862,33.6502,33.733,50400.0
2007-09-12 12:25:00,57.04,57.05,56.97,57.01,25900.0,33.733,33.7389,33.6916,33.7153,25900.0
2007-09-12 12:30:00,57.01,57.09,57.0,57.02,33200.0,33.7153,33.7626,33.7093,33.7212,33200.0
2007-09-12 12:35:00,57.02,57.08,57.01,57.06,15500.0,33.7212,33.7567,33.7153,33.7448,15500.0
2007-09-12 12:40:00,57.07,57.08,57.0,57.04,26900.0,33.7507,33.7567,33.7093,33.733,26900.0
2007-09-12 12:45:00,57.04,57.13,57.04,57.05,49500.0,33.733,33.7862,33.733,33.7389,49500.0
2007-09-12 12:50:00,57.04,57.05,57.01,57.02,19900.0,33.733,33.7389,33.7153,33.7212,19900.0
2007-09-12 12:55:00,57.02,57.03,57.0,57.02,7800.0,33.7212,33.7271,33.7093,33.7212,7800.0
2007-09-12 13:00:00,57.01,57.03,56.98,56.99,27700.0,33.7153,33.7271,33.6975,33.7034,27700.0
2007-09-12 13:05:00,56.98,56.98,56.91,56.96,47200.0,33.6975,33.6975,33.6561,33.6857,47200.0
2007-09-12 13:10:00,56.95,57.0,56.93,56.99,28800.0,33.6798,33.7093,33.668,33.7034,28800.0
2007-09-12 13:15:00,56.98,57.0,56.92,56.97,17900.0,33.6975,33.7093,33.662,33.6916,17900.0
2007-09-12 13:20:00,56.97,57.01,56.94,56.95,25200.0,33.6916,33.7153,33.6739,33.6798,25200.0
2007-09-12 13:25:00,56.95,56.96,56.92,56.94,18000.0,33.6798,33.6857,33.662,33.6739,18000.0
2007-09-12 13:30:00,56.93,56.93,56.83,56.9,31600.0,33.668,33.668,33.6088,33.6502,31600.0
2007-09-12 13:35:00,56.9,56.95,56.89,56.92,58500.0,33.6502,33.6798,33.6443,33.662,58500.0
2007-09-12 13:40:00,56.92,56.96,56.86,56.91,48000.0,33.662,33.6857,33.6266,33.6561,48000.0
2007-09-12 13:45:00,56.92,56.97,56.86,56.88,66900.0,33.662,33.6916,33.6266,33.6384,66900.0
2007-09-12 13:50:00,56.89,57.02,56.88,56.94,52000.0,33.6443,33.7212,33.6384,33.6739,52000.0
2007-09-12 13:55:00,56.94,57.04,56.93,57.01,90700.0,33.6739,33.733,33.668,33.7153,90700.0
2007-09-12 14:00:00,57.01,57.07,57.0,57.0,25700.0,33.7153,33.7507,33.7093,33.7093,25700.0
2007-09-12 14:05:00,57.0,57.08,56.99,57.08,130000.0,33.7093,33.7567,33.7034,33.7567,130000.0
2007-09-12 14:10:00,57.08,57.13,57.07,57.08,50600.0,33.7567,33.7862,33.7507,33.7567,50600.0
2007-09-12 14:15:00,57.07,57.1,57.04,57.06,45700.0,33.7507,33.7685,33.733,33.7448,45700.0
2007-09-12 14:20:00,57.06,57.11,57.06,57.07,57000.0,33.7448,33.7744,33.7448,33.7507,57000.0
2007-09-12 14:25:00,57.07,57.1,57.04,57.06,21100.0,33.7507,33.7685,33.733,33.7448,21100.0
2007-09-12 14:30:00,57.07,57.07,57.05,57.07,24000.0,33.7507,33.7507,33.7389,33.7507,24000.0
2007-09-12 14:35:00,57.06,57.12,57.04,57.09,69400.0,33.7448,33.7803,33.733,33.7626,69400.0
2007-09-12 14:40:00,57.09,57.13,57.05,57.08,84000.0,33.7626,33.7862,33.7389,33.7567,84000.0
2007-09-12 14:45:00,57.08,57.14,57.03,57.11,60400.0,33.7567,33.7921,33.7271,33.7744,60400.0
2007-09-12 14:50:00,57.11,57.12,57.09,57.11,27500.0,33.7744,33.7803,33.7626,33.7744,27500.0
2007-09-12 14:55:00,57.1,57.13,57.09,57.13,46800.0,33.7685,33.7862,33.7626,33.7862,46800.0
2007-09-12 15:00:00,57.14,57.14,57.1,57.11,22500.0,33.7921,33.7921,33.7685,33.7744,22500.0
2007-09-12 15:05:00,57.11,57.13,57.05,57.06,61300.0,33.7744,33.7862,33.7389,33.7448,61300.0
2007-09-12 15:10:00,57.06,57.08,56.99,57.04,38700.0,33.7448,33.7567,33.7034,33.733,38700.0
2007-09-12 15:15:00,57.04,57.04,57.0,57.03,39600.0,33.733,33.733,33.7093,33.7271,39600.0
2007-09-12 15:20:00,57.03,57.06,57.0,57.04,45100.0,33.7271,33.7448,33.7093,33.733,45100.0
2007-09-12 15:25:00,57.04,57.07,57.0,57.01,43800.0,33.733,33.7507,33.7093,33.7153,43800.0
2007-09-12 15:30:00,57.0,57.02,56.95,57.01,90500.0,33.7093,33.7212,33.6798,33.7153,90500.0
2007-09-12 15:35:00,57.02,57.07,57.01,57.06,49000.0,33.7212,33.7507,33.7153,33.7448,49000.0
2007-09-12 15:40:00,57.05,57.11,57.05,57.07,95300.0,33.7389,33.7744,33.7389,33.7507,95300.0
2007-09-12 15:45:00,57.07,57.11,57.04,57.04,74400.0,33.7507,33.7744,33.733,33.733,74400.0
2007-09-12 15:50:00,57.04,57.05,56.91,56.91,103800.0,33.733,33.7389,33.6561,33.6561,103800.0
2007-09-12 15:55:00,56.91,57.13,56.88,57.13,367400.0,33.6561,33.7862,33.6384,33.7862,367400.0
2007-09-13 09:30:00,57.45,57.6,57.38,57.51,56400.0,33.9755,34.0642,33.9341,34.011,56400.0
2007-09-13 09:35:00,57.5,57.51,57.32,57.38,32000.0,34.005,34.011,33.8986,33.9341,32000.0
2007-09-13 09:40:00,57.38,57.48,57.38,57.38,22800.0,33.9341,33.9932,33.9341,33.9341,22800.0
2007-09-13 09:45:00,57.37,57.46,57.36,57.41,39400.0,33.9282,33.9814,33.9223,33.9518,39400.0
2007-09-13 09:50:00,57.41,57.45,57.37,57.39,200400.0,33.9518,33.9755,33.9282,33.94,200400.0
2007-09-13 09:55:00,57.38,57.41,57.21,57.21,46000.0,33.9341,33.9518,33.8335,33.8335,46000.0
2007-09-13 10:00:00,57.22,57.26,57.21,57.23,38500.0,33.8395,33.8631,33.8335,33.8454,38500.0
2007-09-13 10:05:00,57.24,57.4,57.23,57.34,53300.0,33.8513,33.9459,33.8454,33.9104,53300.0
2007-09-13 10:10:00,57.34,57.44,57.33,57.41,36200.0,33.9104,33.9696,33.9045,33.9518,36200.0
2007-09-13 10:15:00,57.41,57.43,57.38,57.42,112700.0,33.9518,33.9636,33.9341,33.9577,112700.0
2007-09-13 10:20:00,57.41,57.42,57.3,57.37,86200.0,33.9518,33.9577,33.8868,33.9282,86200.0
2007-09-13 10:25:00,57.38,57.44,57.34,57.35,31800.0,33.9341,33.9696,33.9104,33.9163,31800.0
2007-09-13 10:30:00,57.36,57.43,57.36,57.4,65200.0,33.9223,33.9636,33.9223,33.9459,65200.0
2007-09-13 10:35:00,57.41,57.42,57.39,57.42,42800.0,33.9518,33.9577,33.94,33.9577,42800.0
2007-09-13 10:40:00,57.42,57.44,57.4,57.44,69900.0,33.9577,33.9696,33.9459,33.9696,69900.0
2007-09-13 10:45:00,57.43,57.46,57.41,57.42,38300.0,33.9636,33.9814,33.9518,33.9577,38300.0
2007-09-13 10:50:00,57.42,57.52,57.41,57.51,170000.0,33.9577,34.0169,33.9518,34.011,170000.0
2007-09-13 10:55:00,57.52,57.65,57.51,57.63,147600.0,34.0169,34.0938,34.011,34.0819,147600.0
2007-09-13 11:00:00,57.63,57.64,57.59,57.61,67900.0,34.0819,34.0878,34.0583,34.0701,67900.0
2007-09-13 11:05:00,57.61,57.62,57.59,57.62,49400.0,34.0701,34.076,34.0583,34.076,49400.0
2007-09-13 11:10:00,57.61,57.67,57.61,57.64,84200.0,34.0701,34.1056,34.0701,34.0878,84200.0
2007-09-13 11:15:00,57.65,57.67,57.63,57.63,106800.0,34.0938,34.1056,34.0819,34.0819,106800.0
2007-09-13 11:20:00,57.64,57.69,57.63,57.67,49700.0,34.0878,34.1174,34.0819,34.1056,49700.0
2007-09-13 11:25:00,57.67,57.67,57.62,57.62,25000.0,34.1056,34.1056,34.076,34.076,25000.0
2007-09-13 11:30:00,57.62,57.62,57.5,57.5,33300.0,34.076,34.076,34.005,34.005,33300.0
2007-09-13 11:35:00,57.51,57.57,57.5,57.5,69700.0,34.011,34.0464,34.005,34.005,69700.0
2007-09-13 11:40:00,57.5,57.54,57.5,57.54,49700.0,34.005,34.0287,34.005,34.0287,49700.0
2007-09-13 11:45:00,57.54,57.54,57.5,57.51,59600.0,34.0287,34.0287,34.005,34.011,59600.0
2007-09-13 11:50:00,57.51,57.52,57.5,57.5,15100.0,34.011,34.0169,34.005,34.005,15100.0
2007-09-13 11:55:00,57.51,57.54,57.5,57.53,28100.0,34.011,34.0287,34.005,34.0228,28100.0
2007-09-13 12:00:00,57.54,57.54,57.45,57.45,41600.0,34.0287,34.0287,33.9755,33.9755,41600.0
2007-09-13 12:05:00,57.44,57.47,57.41,57.41,13500.0,33.9696,33.9873,33.9518,33.9518,13500.0
2007-09-13 12:10:00,57.41,57.5,57.39,57.49,137400.0,33.9518,34.005,33.94,33.9991,137400.0
2007-09-13 12:15:00,57.48,57.5,57.46,57.49,35000.0,33.9932,34.005,33.9814,33.9991,35000.0
2007-09-13 12:20:00,57.48,57.5,57.47,57.47,23600.0,33.9932,34.005,33.9873,33.9873,23600.0
2007-09-13 12:25:00,57.47,57.48,57.46,57.47,30200.0,33.9873,33.9932,33.9814,33.9873,30200.0
2007-09-13 12:30:00,57.48,57.48,57.44,57.45,19700.0,33.9932,33.9932,33.9696,33.9755,19700.0
2007-09-13 12:35:00,57.44,57.48,57.44,57.47,27200.0,33.9696,33.9932,33.9696,33.9873,27200.0
2007-09-13 12:40:00,57.47,57.48,57.46,57.47,30200.0,33.9873,33.9932,33.9814,33.9873,30200.0
2007-09-13 12:45:00,57.47,57.48,57.44,57.45,26900.0,33.9873,33.9932,33.9696,33.9755,26900.0
2007-09-13 12:50:00,57.45,57.48,57.43,57.48,54700.0,33.9755,33.9932,33.9636,33.9932,54700.0
2007-09-13 12:55:00,57.48,57.48,57.42,57.43,17900.0,33.9932,33.9932,33.9577,33.9636,17900.0
2007-09-13 13:00:00,57.43,57.45,57.4,57.45,26200.0,33.9636,33.9755,33.9459,33.9755,26200.0
2007-09-13 13:05:00,57.45,57.46,57.41,57.42,27100.0,33.9755,33.9814,33.9518,33.9577,27100.0
2007-09-13 13:10:00,57.42,57.45,57.42,57.44,15700.0,33.9577,33.9755,33.9577,33.9696,15700.0
2007-09-13 13:15:00,57.43,57.46,57.43,57.44,24000.0,33.9636,33.9814,33.9636,33.9696,24000.0
2007-09-13 13:20:00,57.45,57.51,57.45,57.51,41600.0,33.9755,34.011,33.9755,34.011,41600.0
2007-09-13 13:25:00,57.52,57.55,57.52,57.53,28500.0,34.0169,34.0346,34.0169,34.0228,28500.0
2007-09-13 13:30:00,57.53,57.53,57.46,57.46,11800.0,34.0228,34.0228,33.9814,33.9814,11800.0
2007-09-13 13:35:00,57.46,57.47,57.45,57.46,11700.0,33.9814,33.9873,33.9755,33.9814,11700.0
2007-09-13 13:40:00,57.47,57.48,57.44,57.46,22600.0,33.9873,33.9932,33.9696,33.9814,22600.0
2007-09-13 13:45:00,57.47,57.5,57.46,57.48,21200.0,33.9873,34.005,33.9814,33.9932,21200.0
2007-09-13 13:50:00,57.48,57.5,57.45,57.46,20800.0,33.9932,34.005,33.9755,33.9814,20800.0
2007-09-13 13:55:00,57.46,57.47,57.42,57.45,24000.0,33.9814,33.9873,33.9577,33.9755,24000.0
2007-09-13 14:00:00,57.45,57.45,57.43,57.43,12100.0,33.9755,33.9755,33.9636,33.9636,12100.0
2007-09-13 14:05:00,57.44,57.45,57.41,57.41,28500.0,33.9696,33.9755,33.9518,33.9518,28500.0
2007-09-13 14:10:00,57.42,57.42,57.38,57.39,29900.0,33.9577,33.9577,33.9341,33.94,29900.0
2007-09-13 14:15:00,57.39,57.41,57.37,57.39,35400.0,33.94,33.9518,33.9282,33.94,35400.0
2007-09-13 14:20:00,57.39,57.42,57.38,57.4,38800.0,33.94,33.9577,33.9341,33.9459,38800.0
2007-09-13 14:25:00,57.39,57.4,57.35,57.35,37600.0,33.94,33.9459,33.9163,33.9163,37600.0
2007-09-13 14:30:00,57.35,57.36,57.3,57.31,46800.0,33.9163,33.9223,33.8868,33.8927,46800.0
2007-09-13 14:35:00,57.32,57.39,57.31,57.38,31600.0,33.8986,33.94,33.8927,33.9341,31600.0
2007-09-13 14:40:00,57.38,57.4,57.37,57.39,49300.0,33.9341,33.9459,33.9282,33.94,49300.0
2007-09-13 14:45:00,57.39,57.39,57.35,57.35,42900.0,33.94,33.94,33.9163,33.9163,42900.0
2007-09-13 14:50:00,57.34,57.35,57.33,57.35,18300.0,33.9104,33.9163,33.9045,33.9163,18300.0
2007-09-13 14:55:00,57.34,57.34,57.3,57.32,42200.0,33.9104,33.9104,33.8868,33.8986,42200.0
2007-09-13 15:00:00,57.31,57.41,57.31,57.4,68900.0,33.8927,33.9518,33.8927,33.9459,68900.0
2007-09-13 15:05:00,57.4,57.43,57.33,57.34,112700.0,33.9459,33.9636,33.9045,33.9104,112700.0
2007-09-13 15:10:00,57.34,57.36,57.27,57.31,86200.0,33.9104,33.9223,33.869,33.8927,86200.0
2007-09-13 15:15:00,57.31,57.37,57.16,57.2,117000.0,33.8927,33.9282,33.804,33.8276,117000.0
2007-09-13 15:20:00,57.2,57.22,57.19,57.2,41100.0,33.8276,33.8395,33.8217,33.8276,41100.0
2007-09-13 15:25:00,57.2,57.22,57.17,57.21,47600.0,33.8276,33.8395,33.8099,33.8335,47600.0
2007-09-13 15:30:00,57.21,57.21,57.18,57.21,49400.0,33.8335,33.8335,33.8158,33.8335,49400.0
2007-09-13 15:35:00,57.2,57.27,57.18,57.18,73800.0,33.8276,33.869,33.8158,33.8158,73800.0
2007-09-13 15:40:00,57.18,57.24,57.09,57.1,135800.0,33.8158,33.8513,33.7626,33.7685,135800.0
2007-09-13 15:45:00,57.1,57.11,57.01,57.05,107300.0,33.7685,33.7744,33.7153,33.7389,107300.0
2007-09-13 15:50:00,57.05,57.11,57.04,57.08,67000.0,33.7389,33.7744,33.733,33.7567,67000.0
2007-09-13 15:55:00,57.08,57.18,57.07,57.15,121200.0,33.7567,33.8158,33.7507,33.7981,121200.0
2007-09-14 09:30:00,56.92,57.05,56.88,56.9,89300.0,33.662,33.7389,33.6384,33.6502,89300.0
2007-09-14 09:35:00,56.9,56.99,56.81,56.95,90300.0,33.6502,33.7034,33.597,33.6798,90300.0
2007-09-14 09:40:00,56.96,57.04,56.95,57.0,47700.0,33.6857,33.733,33.6798,33.7093,47700.0
2007-09-14 09:45:00,57.01,57.1,56.97,57.02,98500.0,33.7153,33.7685,33.6916,33.7212,98500.0
2007-09-14 09:50:00,57.02,57.08,56.98,57.0,118600.0,33.7212,33.7567,33.6975,33.7093,118600.0
2007-09-14 09:55:00,57.01,57.05,57.0,57.02,45600.0,33.7153,33.7389,33.7093,33.7212,45600.0
2007-09-14 10:00:00,57.02,57.17,57.02,57.1,124800.0,33.7212,33.8099,33.7212,33.7685,124800.0
2007-09-14 10:05:00,57.08,57.09,56.98,56.99,85500.0,33.7567,33.7626,33.6975,33.7034,85500.0
2007-09-14 10:10:00,57.0,57.02,56.93,57.0,105400.0,33.7093,33.7212,33.668,33.7093,105400.0
2007-09-14 10:15:00,57.0,57.01,56.95,57.0,137900.0,33.7093,33.7153,33.6798,33.7093,137900.0
2007-09-14 10:20:00,57.0,57.06,56.98,56.99,158400.0,33.7093,33.7448,33.6975,33.7034,158400.0
2007-09-14 10:25:00,56.98,57.03,56.97,56.99,155100.0,33.6975,33.7271,33.6916,33.7034,155100.0
2007-09-14 10:30:00,56.99,57.01,56.98,57.0,120300.0,33.7034,33.7153,33.6975,33.7093,120300.0
2007-09-14 10:35:00,56.99,57.02,56.92,56.92,70100.0,33.7034,33.7212,33.662,33.662,70100.0
2007-09-14 10:40:00,56.93,56.98,56.62,56.64,200600.0,33.668,33.6975,33.4846,33.4964,200600.0
2007-09-14 10:45:00,56.63,56.92,56.62,56.9,112000.0,33.4905,33.662,33.4846,33.6502,112000.0
2007-09-14 10:50:00,56.9,56.91,56.78,56.8,61000.0,33.6502,33.6561,33.5792,33.5911,61000.0
2007-09-14 10:55:00,56.8,56.84,56.77,56.82,52500.0,33.5911,33.6147,33.5733,33.6029,52500.0
2007-09-14 11:00:00,56.81,56.82,56.79,56.8,88300.0,33.597,33.6029,33.5852,33.5911,88300.0
2007-09-14 11:05:00,56.78,56.85,56.78,56.8,57200.0,33.5792,33.6206,33.5792,33.5911,57200.0
2007-09-14 11:10:00,56.8,56.85,56.8,56.84,63400.0,33.5911,33.6206,33.5911,33.6147,63400.0
2007-09-14 11:15:00,56.84,56.85,56.81,56.83,25100.0,33.6147,33.6206,33.597,33.6088,25100.0
2007-09-14 11:20:00,56.82,56.82,56.78,56.81,53200.0,33.6029,33.6029,33.5792,33.597,53200.0
2007-09-14 11:25:00,56.81,56.82,56.76,56.79,118300.0,33.597,33.6029,33.5674,33.5852,118300.0
2007-09-14 11:30:00,56.78,56.83,56.75,56.78,52900.0,33.5792,33.6088,33.5615,33.5792,52900.0
2007-09-14 11:35:00,56.78,56.84,56.78,56.8,55700.0,33.5792,33.6147,33.5792,33.5911,55700.0
2007-09-14 11:40:00,56.8,56.9,56.78,56.9,46300.0,33.5911,33.6502,33.5792,33.6502,46300.0
2007-09-14 11:45:00,56.9,56.9,56.8,56.87,46800.0,33.6502,33.6502,33.5911,33.6325,46800.0
2007-09-14 11:50:00,56.87,56.94,56.85,56.92,39300.0,33.6325,33.6739,33.6206,33.662,39300.0
2007-09-14 11:55:00,56.91,56.95,56.83,56.83,46000.0,33.6561,33.6798,33.6088,33.6088,46000.0
2007-09-14 12:00:00,56.83,56.91,56.82,56.88,38100.0,33.6088,33.6561,33.6029,33.6384,38100.0
2007-09-14 12:05:00,56.87,56.99,56.83,56.99,82000.0,33.6325,33.7034,33.6088,33.7034,82000.0
2007-09-14 12:10:00,56.97,57.01,56.94,56.97,45800.0,33.6916,33.7153,33.6739,33.6916,45800.0
2007-09-14 12:15:00,56.96,57.0,56.94,57.0,32800.0,33.6857,33.7093,33.6739,33.7093,32800.0
2007-09-14 12:20:00,57.0,57.01,56.97,56.97,27500.0,33.7093,33.7153,33.6916,33.6916,27500.0
2007-09-14 12:25:00,56.97,56.97,56.9,56.92,17200.0,33.6916,33.6916,33.6502,33.662,17200.0
2007-09-14 12:30:00,56.91,56.92,56.82,56.82,17300.0,33.6561,33.662,33.6029,33.6029,17300.0
2007-09-14 12:35:00,56.82,56.82,56.73,56.74,12800.0,33.6029,33.6029,33.5497,33.5556,12800.0
2007-09-14 12:40:00,56.74,56.76,56.72,56.72,19600.0,33.5556,33.5674,33.5438,33.5438,19600.0
2007-09-14 12:45:00,56.74,56.74,56.65,56.65,29600.0,33.5556,33.5556,33.5024,33.5024,29600.0
2007-09-14 12:50:00,56.65,56.68,56.65,56.67,11200.0,33.5024,33.5201,33.5024,33.5142,11200.0
2007-09-14 12:55:00,56.66,56.68,56.62,56.64,22600.0,33.5083,33.5201,33.4846,33.4964,22600.0
2007-09-14 13:00:00,56.64,56.65,56.61,56.61,21000.0,33.4964,33.5024,33.4787,33.4787,21000.0
2007-09-14 13:05:00,56.61,56.64,56.56,56.57,38500.0,33.4787,33.4964,33.4491,33.4551,38500.0
2007-09-14 13:10:00,56.58,56.69,56.56,56.68,21800.0,33.461,33.526,33.4491,33.5201,21800.0
2007-09-14 13:15:00,56.68,56.71,56.63,56.67,23300.0,33.5201,33.5378,33.4905,33.5142,23300.0
2007-09-14 13:20:00,56.67,56.75,56.66,56.74,17300.0,33.5142,33.5615,33.5083,33.5556,17300.0
2007-09-14 13:25:00,56.75,56.78,56.71,56.78,21200.0,33.5615,33.5792,33.5378,33.5792,21200.0
2007-09-14 13:30:00,56.78,56.79,56.75,56.76,12000.0,33.5792,33.5852,33.5615,33.5674,12000.0
2007-09-14 13:35:00,56.76,56.77,56.72,56.74,24700.0,33.5674,33.5733,33.5438,33.5556,24700.0
2007-09-14 13:40:00,56.74,56.74,56.71,56.72,15300.0,33.5556,33.5556,33.5378,33.5438,15300.0
2007-09-14 13:45:00,56.73,56.75,56.7,56.73,27400.0,33.5497,33.5615,33.5319,33.5497,27400.0
2007-09-14 13:50:00,56.73,56.84,56.73,56.84,15100.0,33.5497,33.6147,33.5497,33.6147,15100.0
2007-09-14 13:55:00,56.84,56.86,56.81,56.83,33500.0,33.6147,33.6266,33.597,33.6088,33500.0
2007-09-14 14:00:00,56.83,56.87,56.81,56.83,26300.0,33.6088,33.6325,33.597,33.6088,26300.0
2007-09-14 14:05:00,56.83,56.84,56.78,56.78,65300.0,33.6088,33.6147,33.5792,33.5792,65300.0
2007-09-14 14:10:00,56.77,56.78,56.72,56.72,22100.0,33.5733,33.5792,33.5438,33.5438,22100.0
2007-09-14 14:15:00,56.73,56.73,56.61,56.64,40300.0,33.5497,33.5497,33.4787,33.4964,40300.0
2007-09-14 14:20:00,56.65,56.73,56.64,56.71,23800.0,33.5024,33.5497,33.4964,33.5378,23800.0
2007-09-14 14:25:00,56.7,56.71,56.67,56.69,23200.0,33.5319,33.5378,33.5142,33.526,23200.0
2007-09-14 14:30:00,56.7,56.74,56.69,56.73,29300.0,33.5319,33.5556,33.526,33.5497,29300.0
2007-09-14 14:35:00,56.73,56.73,56.69,56.69,34700.0,33.5497,33.5497,33.526,33.526,34700.0
2007-09-14 14:40:00,56.7,56.71,56.66,56.67,24600.0,33.5319,33.5378,33.5083,33.5142,24600.0
2007-09-14 14:45:00,56.67,56.67,56.63,56.64,32000.0,33.5142,33.5142,33.4905,33.4964,32000.0
2007-09-14 14:50:00,56.65,56.71,56.64,56.67,44000.0,33.5024,33.5378,33.4964,33.5142,44000.0
2007-09-14 14:55:00,56.67,56.71,56.65,56.69,36500.0,33.5142,33.5378,33.5024,33.526,36500.0
2007-09-14 15:00:00,56.7,56.77,56.68,56.77,37500.0,33.5319,33.5733,33.5201,33.5733,37500.0
2007-09-14 15:05:00,56.77,56.78,56.73,56.78,32900.0,33.5733,33.5792,33.5497,33.5792,32900.0
2007-09-14 15:10:00,56.77,56.82,56.77,56.82,28000.0,33.5733,33.6029,33.5733,33.6029,28000.0
2007-09-14 15:15:00,56.81,56.83,56.8,56.82,33500.0,33.597,33.6088,33.5911,33.6029,33500.0
2007-09-14 15:20:00,56.81,56.88,56.81,56.87,44100.0,33.597,33.6384,33.597,33.6325,44100.0
2007-09-14 15:25:00,56.88,56.91,56.86,56.89,39800.0,33.6384,33.6561,33.6266,33.6443,39800.0
2007-09-14 15:30:00,56.89,56.91,56.84,56.87,46300.0,33.6443,33.6561,33.6147,33.6325,46300.0
2007-09-14 15:35:00,56.86,56.91,56.85,56.88,54000.0,33.6266,33.6561,33.6206,33.6384,54000.0
2007-09-14 15:40:00,56.88,56.91,56.88,56.89,119800.0,33.6384,33.6561,33.6384,33.6443,119800.0
2007-09-14 15:45:00,56.89,56.92,56.88,56.89,99700.0,33.6443,33.662,33.6384,33.6443,99700.0
2007-09-14 15:50:00,56.88,56.91,56.85,56.87,157300.0,33.6384,33.6561,33.6206,33.6325,157300.0
2007-09-14 15:55:00,56.87,56.94,56.82,56.84,191400.0,33.6325,33.6739,33.6029,33.6147,191400.0
2007-09-17 09:30:00,56.83,56.83,56.5,56.67,95100.0,33.6088,33.6088,33.4137,33.5142,95100.0
2007-09-17 09:35:00,56.67,56.69,56.56,56.58,51900.0,33.5142,33.526,33.4491,33.461,51900.0
2007-09-17 09:40:00,56.58,56.65,56.54,56.57,48400.0,33.461,33.5024,33.4373,33.4551,48400.0
2007-09-17 09:45:00,56.57,56.57,56.5,56.5,29600.0,33.4551,33.4551,33.4137,33.4137,29600.0
2007-09-17 09:50:00,56.51,56.51,56.4,56.45,37500.0,33.4196,33.4196,33.3545,33.3841,37500.0
2007-09-17 09:55:00,56.45,56.5,56.27,56.28,58900.0,33.3841,33.4137,33.2776,33.2835,58900.0
2007-09-17 10:00:00,56.28,56.29,56.11,56.12,122800.0,33.2835,33.2895,33.183,33.1889,122800.0
2007-09-17 10:05:00,56.11,56.18,56.09,56.1,88200.0,33.183,33.2244,33.1712,33.1771,88200.0
2007-09-17 10:10:00,56.11,56.17,56.09,56.17,39500.0,33.183,33.2185,33.1712,33.2185,39500.0
2007-09-17 10:15:00,56.18,56.3,56.16,56.27,40500.0,33.2244,33.2954,33.2126,33.2776,40500.0
2007-09-17 10:20:00,56.28,56.29,56.22,56.22,50400.0,33.2835,33.2895,33.2481,33.2481,50400.0
2007-09-17 10:25:00,56.22,56.24,56.14,56.15,44900.0,33.2481,33.2599,33.2008,33.2067,44900.0
2007-09-17 10:30:00,56.15,56.15,56.08,56.09,51900.0,33.2067,33.2067,33.1653,33.1712,51900.0
2007-09-17 10:35:00,56.09,56.11,56.0,56.01,50100.0,33.1712,33.183,33.118,33.1239,50100.0
2007-09-17 10:40:00,56.0,56.1,55.97,56.09,57500.0,33.118,33.1771,33.1002,33.1712,57500.0
2007-09-17 10:45:00,56.09,56.11,56.02,56.03,25200.0,33.1712,33.183,33.1298,33.1357,25200.0
2007-09-17 10:50:00,56.03,56.03,55.91,55.92,73700.0,33.1357,33.1357,33.0647,33.0706,73700.0
2007-09-17 10:55:00,55.93,55.94,55.91,55.92,41700.0,33.0766,33.0825,33.0647,33.0706,41700.0
2007-09-17 11:00:00,55.92,55.93,55.89,55.9,56400.0,33.0706,33.0766,33.0529,33.0588,56400.0
2007-09-17 11:05:00,55.91,55.92,55.88,55.89,25600.0,33.0647,33.0706,33.047,33.0529,25600.0
2007-09-17 11:10:00,55.89,55.9,55.86,55.87,27500.0,33.0529,33.0588,33.0352,33.0411,27500.0
2007-09-17 11:15:00,55.87,55.87,55.74,55.8,94600.0,33.0411,33.0411,32.9642,32.9997,94600.0
2007-09-17 11:20:00,55.8,55.82,55.75,55.81,100000.0,32.9997,33.0115,32.9701,33.0056,100000.0
2007-09-17 11:25:00,55.82,55.84,55.78,55.83,50900.0,33.0115,33.0233,32.9879,33.0174,50900.0
2007-09-17 11:30:00,55.83,55.83,55.75,55.78,52800.0,33.0174,33.0174,32.9701,32.9879,52800.0
2007-09-17 11:35:00,55.79,55.8,55.74,55.75,37200.0,32.9938,32.9997,32.9642,32.9701,37200.0
2007-09-17 11:40:00,55.74,55.77,55.72,55.77,34200.0,32.9642,32.9819,32.9524,32.9819,34200.0
2007-09-17 11:45:00,55.77,55.77,55.72,55.75,30700.0,32.9819,32.9819,32.9524,32.9701,30700.0
2007-09-17 11:50:00,55.74,55.77,55.71,55.77,53900.0,32.9642,32.9819,32.9465,32.9819,53900.0
2007-09-17 11:55:00,55.75,55.78,55.69,55.7,41800.0,32.9701,32.9879,32.9346,32.9405,41800.0
2007-09-17 12:00:00,55.7,55.7,55.58,55.59,76400.0,32.9405,32.9405,32.8696,32.8755,76400.0
2007-09-17 12:05:00,55.58,55.61,55.52,55.6,56000.0,32.8696,32.8873,32.8341,32.8814,56000.0
2007-09-17 12:10:00,55.6,55.61,55.57,55.59,31400.0,32.8814,32.8873,32.8637,32.8755,31400.0
2007-09-17 12:15:00,55.59,55.6,55.53,55.55,43900.0,32.8755,32.8814,32.84,32.8518,43900.0
2007-09-17 12:20:00,55.54,55.55,55.51,55.51,34500.0,32.8459,32.8518,32.8282,32.8282,34500.0
2007-09-17 12:25:00,55.51,55.55,55.5,55.53,77400.0,32.8282,32.8518,32.8223,32.84,77400.0
2007-09-17 12:30:00,55.52,55.54,55.48,55.54,73000.0,32.8341,32.8459,32.8104,32.8459,73000.0
2007-09-17 12:35:00,55.54,55.66,55.54,55.64,86500.0,32.8459,32.9169,32.8459,32.9051,86500.0
2007-09-17 12:40:00,55.64,55.66,55.6,55.63,34100.0,32.9051,32.9169,32.8814,32.8991,34100.0
2007-09-17 12:45:00,55.63,55.71,55.61,55.69,54800.0,32.8991,32.9465,32.8873,32.9346,54800.0
2007-09-17 12:50:00,55.67,55.73,55.65,55.7,18600.0,32.9228,32.9583,32.911,32.9405,18600.0
2007-09-17 12:55:00,55.7,55.77,55.7,55.77,19600.0,32.9405,32.9819,32.9405,32.9819,19600.0
2007-09-17 13:00:00,55.77,55.84,55.73,55.83,51500.0,32.9819,33.0233,32.9583,33.0174,51500.0
2007-09-17 13:05:00,55.84,55.86,55.81,55.85,22500.0,33.0233,33.0352,33.0056,33.0292,22500.0
2007-09-17 13:10:00,55.86,55.91,55.86,55.9,33400.0,33.0352,33.0647,33.0352,33.0588,33400.0
2007-09-17 13:15:00,55.91,55.95,55.91,55.92,23600.0,33.0647,33.0884,33.0647,33.0706,23600.0
2007-09-17 13:20:00,55.92,55.93,55.89,55.9,41300.0,33.0706,33.0766,33.0529,33.0588,41300.0
2007-09-17 13:25:00,55.91,55.92,55.89,55.91,28800.0,33.0647,33.0706,33.0529,33.0647,28800.0
2007-09-17 13:30:00,55.91,55.95,55.91,55.94,37200.0,33.0647,33.0884,33.0647,33.0825,37200.0
2007-09-17 13:35:00,55.93,55.93,55.91,55.92,17000.0,33.0766,33.0766,33.0647,33.0706,17000.0
2007-09-17 13:40:00,55.91,55.93,55.9,55.91,21900.0,33.0647,33.0766,33.0588,33.0647,21900.0
2007-09-17 13:45:00,55.92,55.97,55.92,55.95,36100.0,33.0706,33.1002,33.0706,33.0884,36100.0
2007-09-17 13:50:00,55.95,55.95,55.89,55.9,21300.0,33.0884,33.0884,33.0529,33.0588,21300.0
2007-09-17 13:55:00,55.9,55.91,55.8,55.81,21100.0,33.0588,33.0647,32.9997,33.0056,21100.0
2007-09-17 14:00:00,55.8,55.85,55.79,55.83,69500.0,32.9997,33.0292,32.9938,33.0174,69500.0
2007-09-17 14:05:00,55.83,55.83,55.75,55.75,41000.0,33.0174,33.0174,32.9701,32.9701,41000.0
2007-09-17 14:10:00,55.77,55.8,55.73,55.78,28300.0,32.9819,32.9997,32.9583,32.9879,28300.0
2007-09-17 14:15:00,55.8,55.8,55.75,55.79,12900.0,32.9997,32.9997,32.9701,32.9938,12900.0
2007-09-17 14:20:00,55.79,55.81,55.78,55.8,15500.0,32.9938,33.0056,32.9879,32.9997,15500.0
2007-09-17 14:25:00,55.8,55.83,55.8,55.81,24200.0,32.9997,33.0174,32.9997,33.0056,24200.0
2007-09-17 14:30:00,55.81,55.89,55.78,55.87,30500.0,33.0056,33.0529,32.9879,33.0411,30500.0
2007-09-17 14:35:00,55.88,55.93,55.87,55.93,22100.0,33.047,33.0766,33.0411,33.0766,22100.0
2007-09-17 14:40:00,55.93,56.03,55.92,56.02,49900.0,33.0766,33.1357,33.0706,33.1298,49900.0
2007-09-17 14:45:00,56.03,56.07,55.97,55.97,68700.0,33.1357,33.1594,33.1002,33.1002,68700.0
2007-09-17 14:50:00,55.97,55.98,55.97,55.97,19900.0,33.1002,33.1061,33.1002,33.1002,19900.0
2007-09-17 14:55:00,55.97,56.05,55.97,56.03,33800.0,33.1002,33.1475,33.1002,33.1357,33800.0
2007-09-17 15:00:00,56.03,56.04,55.98,55.98,25400.0,33.1357,33.1416,33.1061,33.1061,25400.0
2007-09-17 15:05:00,55.98,55.99,55.92,55.92,61400.0,33.1061,33.112,33.0706,33.0706,61400.0
2007-09-17 15:10:00,55.92,56.0,55.9,56.0,47600.0,33.0706,33.118,33.0588,33.118,47600.0
2007-09-17 15:15:00,56.0,56.0,55.9,55.98,62400.0,33.118,33.118,33.0588,33.1061,62400.0
2007-09-17 15:20:00,55.99,56.0,55.94,55.97,30200.0,33.112,33.118,33.0825,33.1002,30200.0
2007-09-17 15:25:00,55.98,56.0,55.94,55.94,37000.0,33.1061,33.118,33.0825,33.0825,37000.0
2007-09-17 15:30:00,55.94,55.99,55.9,55.99,58800.0,33.0825,33.112,33.0588,33.112,58800.0
2007-09-17 15:35:00,55.98,55.99,55.96,55.96,36500.0,33.1061,33.112,33.0943,33.0943,36500.0
2007-09-17 15:40:00,55.96,55.99,55.9,55.95,81800.0,33.0943,33.112,33.0588,33.0884,81800.0
2007-09-17 15:45:00,55.95,55.96,55.89,55.9,101200.0,33.0884,33.0943,33.0529,33.0588,101200.0
2007-09-17 15:50:00,55.91,55.98,55.9,55.98,115400.0,33.0647,33.1061,33.0588,33.1061,115400.0
2007-09-17 15:55:00,55.98,56.03,55.91,55.92,131600.0,33.1061,33.1357,33.0647,33.0706,131600.0
2007-09-18 09:30:00,56.12,56.21,55.89,56.18,40400.0,33.1889,33.2421,33.0529,33.2244,40400.0
2007-09-18 09:35:00,56.2,56.2,56.05,56.13,36500.0,33.2362,33.2362,33.1475,33.1948,36500.0
2007-09-18 09:40:00,56.13,56.17,56.08,56.12,25000.0,33.1948,33.2185,33.1653,33.1889,25000.0
2007-09-18 09:45:00,56.13,56.21,56.12,56.15,25200.0,33.1948,33.2421,33.1889,33.2067,25200.0
2007-09-18 09:50:00,56.15,56.18,56.09,56.16,33500.0,33.2067,33.2244,33.1712,33.2126,33500.0
2007-09-18 09:55:00,56.15,56.18,56.1,56.13,20900.0,33.2067,33.2244,33.1771,33.1948,20900.0
2007-09-18 10:00:00,56.11,56.11,56.05,56.06,24800.0,33.183,33.183,33.1475,33.1534,24800.0
2007-09-18 10:05:00,56.05,56.07,56.02,56.07,24200.0,33.1475,33.1594,33.1298,33.1594,24200.0
2007-09-18 10:10:00,56.07,56.11,56.05,56.08,38600.0,33.1594,33.183,33.1475,33.1653,38600.0
2007-09-18 10:15:00,56.08,56.16,56.06,56.15,16000.0,33.1653,33.2126,33.1534,33.2067,16000.0
2007-09-18 10:20:00,56.15,56.18,56.1,56.1,38900.0,33.2067,33.2244,33.1771,33.1771,38900.0
2007-09-18 10:25:00,56.1,56.19,56.06,56.16,29400.0,33.1771,33.2303,33.1534,33.2126,29400.0
2007-09-18 10:30:00,56.15,56.17,56.06,56.09,28600.0,33.2067,33.2185,33.1534,33.1712,28600.0
2007-09-18 10:35:00,56.09,56.11,56.06,56.06,21000.0,33.1712,33.183,33.1534,33.1534,21000.0
2007-09-18 10:40:00,56.07,56.15,56.06,56.13,24700.0,33.1594,33.2067,33.1534,33.1948,24700.0
2007-09-18 10:45:00,56.12,56.15,56.12,56.15,21800.0,33.1889,33.2067,33.1889,33.2067,21800.0
2007-09-18 10:50:00,56.16,56.19,56.15,56.17,31200.0,33.2126,33.2303,33.2067,33.2185,31200.0
2007-09-18 10:55:00,56.17,56.27,56.15,56.21,34300.0,33.2185,33.2776,33.2067,33.2421,34300.0
2007-09-18 11:00:00,56.21,56.22,56.14,56.15,43900.0,33.2421,33.2481,33.2008,33.2067,43900.0
2007-09-18 11:05:00,56.15,56.19,56.07,56.09,49500.0,33.2067,33.2303,33.1594,33.1712,49500.0
2007-09-18 11:10:00,56.09,56.13,56.06,56.11,26300.0,33.1712,33.1948,33.1534,33.183,26300.0
2007-09-18 11:15:00,56.12,56.14,56.07,56.1,26500.0,33.1889,33.2008,33.1594,33.1771,26500.0
2007-09-18 11:20:00,56.1,56.19,56.08,56.18,25200.0,33.1771,33.2303,33.1653,33.2244,25200.0
2007-09-18 11:25:00,56.18,56.23,56.17,56.22,27400.0,33.2244,33.254,33.2185,33.2481,27400.0
2007-09-18 11:30:00,56.22,56.24,56.18,56.23,32400.0,33.2481,33.2599,33.2244,33.254,32400.0
2007-09-18 11:35:00,56.23,56.25,56.2,56.23,12500.0,33.254,33.2658,33.2362,33.254,12500.0
2007-09-18 11:40:00,56.22,56.25,56.21,56.24,8400.0,33.2481,33.2658,33.2421,33.2599,8400.0
2007-09-18 11:45:00,56.25,56.29,56.23,56.28,16100.0,33.2658,33.2895,33.254,33.2835,16100.0
2007-09-18 11:50:00,56.28,56.33,56.28,56.3,13900.0,33.2835,33.3131,33.2835,33.2954,13900.0
2007-09-18 11:55:00,56.3,56.31,56.25,56.25,17600.0,33.2954,33.3013,33.2658,33.2658,17600.0
2007-09-18 12:00:00,56.26,56.27,56.22,56.22,19900.0,33.2717,33.2776,33.2481,33.2481,19900.0
2007-09-18 12:05:00,56.22,56.22,56.14,56.18,17100.0,33.2481,33.2481,33.2008,33.2244,17100.0
2007-09-18 12:10:00,56.18,56.19,56.14,56.16,11500.0,33.2244,33.2303,33.2008,33.2126,11500.0
2007-09-18 12:15:00,56.16,56.17,56.13,56.16,15300.0,33.2126,33.2185,33.1948,33.2126,15300.0
2007-09-18 12:20:00,56.15,56.19,56.14,56.19,16800.0,33.2067,33.2303,33.2008,33.2303,16800.0
2007-09-18 12:25:00,56.19,56.22,56.15,56.19,37600.0,33.2303,33.2481,33.2067,33.2303,37600.0
2007-09-18 12:30:00,56.19,56.2,56.14,56.16,11400.0,33.2303,33.2362,33.2008,33.2126,11400.0
2007-09-18 12:35:00,56.17,56.19,56.17,56.19,6600.0,33.2185,33.2303,33.2185,33.2303,6600.0
2007-09-18 12:40:00,56.19,56.22,56.18,56.2,15000.0,33.2303,33.2481,33.2244,33.2362,15000.0
2007-09-18 12:45:00,56.21,56.22,56.19,56.21,14000.0,33.2421,33.2481,33.2303,33.2421,14000.0
2007-09-18 12:50:00,56.22,56.24,56.21,56.24,16200.0,33.2481,33.2599,33.2421,33.2599,16200.0
2007-09-18 12:55:00,56.24,56.25,56.23,56.23,15300.0,33.2599,33.2658,33.254,33.254,15300.0
2007-09-18 13:00:00,56.24,56.25,56.23,56.24,10500.0,33.2599,33.2658,33.254,33.2599,10500.0
2007-09-18 13:05:00,56.24,56.27,56.21,56.23,26900.0,33.2599,33.2776,33.2421,33.254,26900.0
2007-09-18 13:10:00,56.23,56.3,56.23,56.28,21600.0,33.254,33.2954,33.254,33.2835,21600.0
2007-09-18 13:15:00,56.29,56.34,56.28,56.34,25300.0,33.2895,33.319,33.2835,33.319,25300.0
2007-09-18 13:20:00,56.34,56.34,56.33,56.34,12500.0,33.319,33.319,33.3131,33.319,12500.0
2007-09-18 13:25:00,56.33,56.36,56.33,56.35,14900.0,33.3131,33.3309,33.3131,33.3249,14900.0
2007-09-18 13:30:00,56.36,56.41,56.35,56.41,22000.0,33.3309,33.3604,33.3249,33.3604,22000.0
2007-09-18 13:35:00,56.41,56.43,56.39,56.41,34500.0,33.3604,33.3723,33.3486,33.3604,34500.0
2007-09-18 13:40:00,56.41,56.42,56.4,56.41,19400.0,33.3604,33.3663,33.3545,33.3604,19400.0
2007-09-18 13:45:00,56.41,56.49,56.41,56.45,53700.0,33.3604,33.4077,33.3604,33.3841,53700.0
2007-09-18 13:50:00,56.44,56.48,56.44,56.45,30300.0,33.3782,33.4018,33.3782,33.3841,30300.0
2007-09-18 13:55:00,56.46,56.48,56.38,56.4,60300.0,33.39,33.4018,33.3427,33.3545,60300.0
2007-09-18 14:00:00,56.41,56.45,56.38,56.4,20500.0,33.3604,33.3841,33.3427,33.3545,20500.0
2007-09-18 14:05:00,56.39,56.45,56.35,56.38,34600.0,33.3486,33.3841,33.3249,33.3427,34600.0
2007-09-18 14:10:00,56.38,56.39,56.25,56.29,31500.0,33.3427,33.3486,33.2658,33.2895,31500.0
2007-09-18 14:15:00,56.27,57.0,56.26,56.92,188000.0,33.2776,33.7093,33.2717,33.662,188000.0
2007-09-18 14:20:00,56.74,56.99,56.5,56.74,96400.0,33.5556,33.7034,33.4137,33.5556,96400.0
2007-09-18 14:25:00,56.69,56.82,56.6,56.69,115200.0,33.526,33.6029,33.4728,33.526,115200.0
2007-09-18 14:30:00,56.69,56.76,56.67,56.76,75800.0,33.526,33.5674,33.5142,33.5674,75800.0
2007-09-18 14:35:00,56.78,56.98,56.75,56.97,117700.0,33.5792,33.6975,33.5615,33.6916,117700.0
2007-09-18 14:40:00,56.97,57.0,56.8,56.89,54400.0,33.6916,33.7093,33.5911,33.6443,54400.0
2007-09-18 14:45:00,56.9,56.95,56.86,56.88,39700.0,33.6502,33.6798,33.6266,33.6384,39700.0
2007-09-18 14:50:00,56.89,56.9,56.77,56.78,41700.0,33.6443,33.6502,33.5733,33.5792,41700.0
2007-09-18 14:55:00,56.78,56.84,56.77,56.83,27800.0,33.5792,33.6147,33.5733,33.6088,27800.0
2007-09-18 15:00:00,56.83,56.85,56.78,56.85,42100.0,33.6088,33.6206,33.5792,33.6206,42100.0
2007-09-18 15:05:00,56.85,56.95,56.85,56.92,57000.0,33.6206,33.6798,33.6206,33.662,57000.0
2007-09-18 15:10:00,56.93,57.13,56.93,57.1,100700.0,33.668,33.7862,33.668,33.7685,100700.0
2007-09-18 15:15:00,57.09,57.12,57.03,57.04,56500.0,33.7626,33.7803,33.7271,33.733,56500.0
2007-09-18 15:20:00,57.05,57.08,57.0,57.03,67100.0,33.7389,33.7567,33.7093,33.7271,67100.0
2007-09-18 15:25:00,57.03,57.06,57.0,57.05,45100.0,33.7271,33.7448,33.7093,33.7389,45100.0
2007-09-18 15:30:00,57.04,57.1,56.95,57.05,96300.0,33.733,33.7685,33.6798,33.7389,96300.0
2007-09-18 15:35:00,57.05,57.19,57.05,57.11,87200.0,33.7389,33.8217,33.7389,33.7744,87200.0
2007-09-18 15:40:00,57.11,57.25,57.11,57.15,173400.0,33.7744,33.8572,33.7744,33.7981,173400.0
2007-09-18 15:45:00,57.16,57.16,57.06,57.07,126400.0,33.804,33.804,33.7448,33.7507,126400.0
2007-09-18 15:50:00,57.07,57.11,56.95,56.95,179300.0,33.7507,33.7744,33.6798,33.6798,179300.0
2007-09-18 15:55:00,56.95,57.15,56.92,57.13,290800.0,33.6798,33.7981,33.662,33.7862,290800.0
2007-09-19 09:30:00,57.31,57.42,56.78,56.9,233800.0,33.8927,33.9577,33.5792,33.6502,233800.0
2007-09-19 09:35:00,56.9,57.23,56.87,57.18,84300.0,33.6502,33.8454,33.6325,33.8158,84300.0
2007-09-19 09:40:00,57.18,57.33,57.18,57.27,31000.0,33.8158,33.9045,33.8158,33.869,31000.0
2007-09-19 09:45:00,57.28,57.29,57.12,57.14,49400.0,33.8749,33.8809,33.7803,33.7921,49400.0
2007-09-19 09:50:00,57.14,57.23,57.09,57.23,75200.0,33.7921,33.8454,33.7626,33.8454,75200.0
2007-09-19 09:55:00,57.23,57.24,57.12,57.18,48800.0,33.8454,33.8513,33.7803,33.8158,48800.0
2007-09-19 10:00:00,57.18,57.41,57.18,57.26,129300.0,33.8158,33.9518,33.8158,33.8631,129300.0
2007-09-19 10:05:00,57.27,57.27,57.2,57.24,98400.0,33.869,33.869,33.8276,33.8513,98400.0
2007-09-19 10:10:00,57.22,57.39,57.21,57.39,122800.0,33.8395,33.94,33.8335,33.94,122800.0
2007-09-19 10:15:00,57.39,57.4,57.35,57.37,54400.0,33.94,33.9459,33.9163,33.9282,54400.0
2007-09-19 10:20:00,57.36,57.57,57.36,57.54,90800.0,33.9223,34.0464,33.9223,34.0287,90800.0
2007-09-19 10:25:00,57.54,57.58,57.4,57.43,281900.0,34.0287,34.0524,33.9459,33.9636,281900.0
2007-09-19 10:30:00,57.43,57.65,57.41,57.65,78100.0,33.9636,34.0938,33.9518,34.0938,78100.0
2007-09-19 10:35:00,57.64,57.69,57.62,57.69,31800.0,34.0878,34.1174,34.076,34.1174,31800.0
2007-09-19 10:40:00,57.7,57.72,57.58,57.65,56600.0,34.1233,34.1352,34.0524,34.0938,56600.0
2007-09-19 10:45:00,57.65,57.68,57.6,57.68,57000.0,34.0938,34.1115,34.0642,34.1115,57000.0
2007-09-19 10:50:00,57.67,57.77,57.61,57.76,131300.0,34.1056,34.1647,34.0701,34.1588,131300.0
2007-09-19 10:55:00,57.77,57.78,57.7,57.71,42200.0,34.1647,34.1706,34.1233,34.1292,42200.0
2007-09-19 11:00:00,57.7,57.82,57.68,57.75,106300.0,34.1233,34.1943,34.1115,34.1529,106300.0
2007-09-19 11:05:00,57.75,57.92,57.75,57.92,61200.0,34.1529,34.2534,34.1529,34.2534,61200.0
2007-09-19 11:10:00,57.92,57.97,57.91,57.93,49900.0,34.2534,34.283,34.2475,34.2593,49900.0
2007-09-19 11:15:00,57.93,58.0,57.93,57.97,74700.0,34.2593,34.3007,34.2593,34.283,74700.0
2007-09-19 11:20:00,57.98,57.98,57.87,57.89,29400.0,34.2889,34.2889,34.2239,34.2357,29400.0
2007-09-19 11:25:00,57.87,57.9,57.82,57.84,45200.0,34.2239,34.2416,34.1943,34.2061,45200.0
2007-09-19 11:30:00,57.85,57.86,57.63,57.65,88100.0,34.212,34.2179,34.0819,34.0938,88100.0
2007-09-19 11:35:00,57.66,57.66,57.51,57.55,83500.0,34.0997,34.0997,34.011,34.0346,83500.0
2007-09-19 11:40:00,57.54,57.63,57.52,57.62,64800.0,34.0287,34.0819,34.0169,34.076,64800.0
2007-09-19 11:45:00,57.62,57.65,57.57,57.59,91100.0,34.076,34.0938,34.0464,34.0583,91100.0
2007-09-19 11:50:00,57.59,57.77,57.59,57.76,63500.0,34.0583,34.1647,34.0583,34.1588,63500.0
2007-09-19 11:55:00,57.77,57.81,57.72,57.77,51000.0,34.1647,34.1884,34.1352,34.1647,51000.0
2007-09-19 12:00:00,57.77,57.8,57.74,57.75,26000.0,34.1647,34.1825,34.147,34.1529,26000.0
2007-09-19 12:05:00,57.76,57.82,57.75,57.81,24700.0,34.1588,34.1943,34.1529,34.1884,24700.0
2007-09-19 12:10:00,57.82,57.82,57.76,57.77,25100.0,34.1943,34.1943,34.1588,34.1647,25100.0
2007-09-19 12:15:00,57.77,57.82,57.76,57.81,18800.0,34.1647,34.1943,34.1588,34.1884,18800.0
2007-09-19 12:20:00,57.82,57.82,57.77,57.79,27800.0,34.1943,34.1943,34.1647,34.1765,27800.0
2007-09-19 12:25:00,57.79,57.86,57.79,57.8,38000.0,34.1765,34.2179,34.1765,34.1825,38000.0
2007-09-19 12:30:00,57.8,57.83,57.77,57.77,35600.0,34.1825,34.2002,34.1647,34.1647,35600.0
2007-09-19 12:35:00,57.77,57.82,57.75,57.79,30100.0,34.1647,34.1943,34.1529,34.1765,30100.0
2007-09-19 12:40:00,57.8,57.83,57.78,57.81,26800.0,34.1825,34.2002,34.1706,34.1884,26800.0
2007-09-19 12:45:00,57.81,57.9,57.8,57.88,36400.0,34.1884,34.2416,34.1825,34.2298,36400.0
2007-09-19 12:50:00,57.89,57.89,57.75,57.79,75200.0,34.2357,34.2357,34.1529,34.1765,75200.0
2007-09-19 12:55:00,57.78,57.79,57.71,57.72,41200.0,34.1706,34.1765,34.1292,34.1352,41200.0
2007-09-19 13:00:00,57.72,57.72,57.57,57.61,40700.0,34.1352,34.1352,34.0464,34.0701,40700.0
2007-09-19 13:05:00,57.61,57.65,57.59,57.59,44400.0,34.0701,34.0938,34.0583,34.0583,44400.0
2007-09-19 13:10:00,57.62,57.66,57.57,57.61,42100.0,34.076,34.0997,34.0464,34.0701,42100.0
2007-09-19 13:15:00,57.6,57.69,57.59,57.66,35800.0,34.0642,34.1174,34.0583,34.0997,35800.0
2007-09-19 13:20:00,57.66,57.67,57.58,57.61,35800.0,34.0997,34.1056,34.0524,34.0701,35800.0
2007-09-19 13:25:00,57.61,57.66,57.6,57.66,29100.0,34.0701,34.0997,34.0642,34.0997,29100.0
2007-09-19 13:30:00,57.65,57.65,57.54,57.59,49400.0,34.0938,34.0938,34.0287,34.0583,49400.0
2007-09-19 13:35:00,57.58,57.63,57.51,57.53,34400.0,34.0524,34.0819,34.011,34.0228,34400.0
2007-09-19 13:40:00,57.52,57.6,57.5,57.56,77700.0,34.0169,34.0642,34.005,34.0405,77700.0
2007-09-19 13:45:00,57.56,57.58,57.5,57.52,49400.0,34.0405,34.0524,34.005,34.0169,49400.0
2007-09-19 13:50:00,57.53,57.55,57.5,57.51,35400.0,34.0228,34.0346,34.005,34.011,35400.0
2007-09-19 13:55:00,57.51,57.56,57.47,57.54,38800.0,34.011,34.0405,33.9873,34.0287,38800.0
2007-09-19 14:00:00,57.53,57.54,57.4,57.41,42900.0,34.0228,34.0287,33.9459,33.9518,42900.0
2007-09-19 14:05:00,57.41,57.45,57.4,57.42,22000.0,33.9518,33.9755,33.9459,33.9577,22000.0
2007-09-19 14:10:00,57.41,57.46,57.41,57.44,31800.0,33.9518,33.9814,33.9518,33.9696,31800.0
2007-09-19 14:15:00,57.43,57.44,57.36,57.43,50900.0,33.9636,33.9696,33.9223,33.9636,50900.0
2007-09-19 14:20:00,57.43,57.46,57.29,57.32,61300.0,33.9636,33.9814,33.8809,33.8986,61300.0
2007-09-19 14:25:00,57.32,57.32,57.24,57.28,76500.0,33.8986,33.8986,33.8513,33.8749,76500.0
2007-09-19 14:30:00,57.28,57.34,57.28,57.33,42100.0,33.8749,33.9104,33.8749,33.9045,42100.0
2007-09-19 14:35:00,57.32,57.36,57.31,57.36,27000.0,33.8986,33.9223,33.8927,33.9223,27000.0
2007-09-19 14:40:00,57.36,57.4,57.35,57.37,33900.0,33.9223,33.9459,33.9163,33.9282,33900.0
2007-09-19 14:45:00,57.36,57.4,57.35,57.37,32200.0,33.9223,33.9459,33.9163,33.9282,32200.0
2007-09-19 14:50:00,57.36,57.39,57.36,57.38,38700.0,33.9223,33.94,33.9223,33.9341,38700.0
2007-09-19 14:55:00,57.39,57.5,57.39,57.48,44300.0,33.94,34.005,33.94,33.9932,44300.0
2007-09-19 15:00:00,57.48,57.5,57.46,57.48,42600.0,33.9932,34.005,33.9814,33.9932,42600.0
2007-09-19 15:05:00,57.48,57.49,57.45,57.48,48200.0,33.9932,33.9991,33.9755,33.9932,48200.0
2007-09-19 15:10:00,57.48,57.49,57.44,57.49,55100.0,33.9932,33.9991,33.9696,33.9991,55100.0
2007-09-19 15:15:00,57.49,57.55,57.49,57.51,69700.0,33.9991,34.0346,33.9991,34.011,69700.0
2007-09-19 15:20:00,57.52,57.62,57.51,57.62,57200.0,34.0169,34.076,34.011,34.076,57200.0
2007-09-19 15:25:00,57.62,57.67,57.61,57.65,74200.0,34.076,34.1056,34.0701,34.0938,74200.0
2007-09-19 15:30:00,57.65,57.65,57.6,57.61,46000.0,34.0938,34.0938,34.0642,34.0701,46000.0
2007-09-19 15:35:00,57.62,57.62,57.49,57.51,58700.0,34.076,34.076,33.9991,34.011,58700.0
2007-09-19 15:40:00,57.51,57.53,57.48,57.48,56100.0,34.011,34.0228,33.9932,33.9932,56100.0
2007-09-19 15:45:00,57.48,57.5,57.34,57.39,91400.0,33.9932,34.005,33.9104,33.94,91400.0
2007-09-19 15:50:00,57.4,57.46,57.35,57.44,97900.0,33.9459,33.9814,33.9163,33.9696,97900.0
2007-09-19 15:55:00,57.44,57.53,57.43,57.51,129300.0,33.9696,34.0228,33.9636,34.011,129300.0
2007-09-20 09:30:00,57.53,57.65,57.29,57.35,59200.0,34.0228,34.0938,33.8809,33.9163,59200.0
2007-09-20 09:35:00,57.35,57.6,57.35,57.54,41700.0,33.9163,34.0642,33.9163,34.0287,41700.0
2007-09-20 09:40:00,57.54,57.56,57.47,57.53,34000.0,34.0287,34.0405,33.9873,34.0228,34000.0
2007-09-20 09:45:00,57.55,57.58,57.49,57.51,28400.0,34.0346,34.0524,33.9991,34.011,28400.0
2007-09-20 09:50:00,57.51,57.56,57.37,57.4,37600.0,34.011,34.0405,33.9282,33.9459,37600.0
2007-09-20 09:55:00,57.4,57.47,57.35,57.45,31900.0,33.9459,33.9873,33.9163,33.9755,31900.0
2007-09-20 10:00:00,57.46,57.52,57.39,57.49,44400.0,33.9814,34.0169,33.94,33.9991,44400.0
2007-09-20 10:05:00,57.5,57.6,57.5,57.56,48700.0,34.005,34.0642,34.005,34.0405,48700.0
2007-09-20 10:10:00,57.56,57.65,57.55,57.62,99000.0,34.0405,34.0938,34.0346,34.076,99000.0
2007-09-20 10:15:00,57.62,57.64,57.53,57.53,28200.0,34.076,34.0878,34.0228,34.0228,28200.0
2007-09-20 10:20:00,57.53,57.56,57.5,57.51,36300.0,34.0228,34.0405,34.005,34.011,36300.0
2007-09-20 10:25:00,57.5,57.57,57.48,57.5,39300.0,34.005,34.0464,33.9932,34.005,39300.0
2007-09-20 10:30:00,57.5,57.52,57.45,57.47,273800.0,34.005,34.0169,33.9755,33.9873,273800.0
2007-09-20 10:35:00,57.47,57.51,57.45,57.47,28100.0,33.9873,34.011,33.9755,33.9873,28100.0
2007-09-20 10:40:00,57.47,57.53,57.44,57.44,46200.0,33.9873,34.0228,33.9696,33.9696,46200.0
2007-09-20 10:45:00,57.43,57.45,57.35,57.41,61100.0,33.9636,33.9755,33.9163,33.9518,61100.0
2007-09-20 10:50:00,57.41,57.48,57.38,57.43,54800.0,33.9518,33.9932,33.9341,33.9636,54800.0
2007-09-20 10:55:00,57.43,57.45,57.39,57.4,41700.0,33.9636,33.9755,33.94,33.9459,41700.0
2007-09-20 11:00:00,57.4,57.5,57.4,57.42,53300.0,33.9459,34.005,33.9459,33.9577,53300.0
2007-09-20 11:05:00,57.42,57.46,57.41,57.45,82200.0,33.9577,33.9814,33.9518,33.9755,82200.0
2007-09-20 11:10:00,57.44,57.55,57.44,57.47,41400.0,33.9696,34.0346,33.9696,33.9873,41400.0
2007-09-20 11:15:00,57.48,57.55,57.48,57.49,23600.0,33.9932,34.0346,33.9932,33.9991,23600.0
2007-09-20 11:20:00,57.49,57.54,57.45,57.46,43300.0,33.9991,34.0287,33.9755,33.9814,43300.0
2007-09-20 11:25:00,57.46,57.5,57.43,57.49,33500.0,33.9814,34.005,33.9636,33.9991,33500.0
2007-09-20 11:30:00,57.49,57.51,57.44,57.45,32800.0,33.9991,34.011,33.9696,33.9755,32800.0
2007-09-20 11:35:00,57.45,57.47,57.42,57.42,17500.0,33.9755,33.9873,33.9577,33.9577,17500.0
2007-09-20 11:40:00,57.44,57.48,57.43,57.48,15400.0,33.9696,33.9932,33.9636,33.9932,15400.0
2007-09-20 11:45:00,57.48,57.49,57.44,57.44,16400.0,33.9932,33.9991,33.9696,33.9696,16400.0
2007-09-20 11:50:00,57.45,57.5,57.44,57.48,27300.0,33.9755,34.005,33.9696,33.9932,27300.0
2007-09-20 11:55:00,57.48,57.5,57.41,57.42,22700.0,33.9932,34.005,33.9518,33.9577,22700.0
2007-09-20 12:00:00,57.42,57.5,57.42,57.49,32000.0,33.9577,34.005,33.9577,33.9991,32000.0
2007-09-20 12:05:00,57.49,57.5,57.46,57.49,12200.0,33.9991,34.005,33.9814,33.9991,12200.0
2007-09-20 12:10:00,57.49,57.5,57.45,57.46,17800.0,33.9991,34.005,33.9755,33.9814,17800.0
2007-09-20 12:15:00,57.47,57.48,57.44,57.47,18800.0,33.9873,33.9932,33.9696,33.9873,18800.0
2007-09-20 12:20:00,57.48,57.5,57.45,57.48,16000.0,33.9932,34.005,33.9755,33.9932,16000.0
2007-09-20 12:25:00,57.49,57.5,57.41,57.41,29300.0,33.9991,34.005,33.9518,33.9518,29300.0
2007-09-20 12:30:00,57.41,57.41,57.35,57.36,18200.0,33.9518,33.9518,33.9163,33.9223,18200.0
2007-09-20 12:35:00,57.36,57.4,57.32,57.33,19700.0,33.9223,33.9459,33.8986,33.9045,19700.0
2007-09-20 12:40:00,57.33,57.35,57.3,57.31,12300.0,33.9045,33.9163,33.8868,33.8927,12300.0
2007-09-20 12:45:00,57.3,57.34,57.26,57.33,35100.0,33.8868,33.9104,33.8631,33.9045,35100.0
2007-09-20 12:50:00,57.33,57.34,57.32,57.33,9600.0,33.9045,33.9104,33.8986,33.9045,9600.0
2007-09-20 12:55:00,57.33,57.34,57.26,57.28,33600.0,33.9045,33.9104,33.8631,33.8749,33600.0
2007-09-20 13:00:00,57.28,57.3,57.27,57.3,12500.0,33.8749,33.8868,33.869,33.8868,12500.0
2007-09-20 13:05:00,57.3,57.31,57.29,57.3,13000.0,33.8868,33.8927,33.8809,33.8868,13000.0
2007-09-20 13:10:00,57.3,57.31,57.29,57.3,18900.0,33.8868,33.8927,33.8809,33.8868,18900.0
2007-09-20 13:15:00,57.31,57.31,57.29,57.29,15700.0,33.8927,33.8927,33.8809,33.8809,15700.0
2007-09-20 13:20:00,57.29,57.32,57.28,57.3,26300.0,33.8809,33.8986,33.8749,33.8868,26300.0
2007-09-20 13:25:00,57.31,57.31,57.28,57.3,22800.0,33.8927,33.8927,33.8749,33.8868,22800.0
2007-09-20 13:30:00,57.29,57.31,57.25,57.25,64000.0,33.8809,33.8927,33.8572,33.8572,64000.0
2007-09-20 13:35:00,57.25,57.31,57.16,57.29,67300.0,33.8572,33.8927,33.804,33.8809,67300.0
2007-09-20 13:40:00,57.3,57.3,57.27,57.3,14400.0,33.8868,33.8868,33.869,33.8868,14400.0
2007-09-20 13:45:00,57.29,57.32,57.25,57.26,31600.0,33.8809,33.8986,33.8572,33.8631,31600.0
2007-09-20 13:50:00,57.25,57.27,57.24,57.25,15600.0,33.8572,33.869,33.8513,33.8572,15600.0
2007-09-20 13:55:00,57.26,57.26,57.14,57.19,63500.0,33.8631,33.8631,33.7921,33.8217,63500.0
2007-09-20 14:00:00,57.18,57.2,57.16,57.17,17200.0,33.8158,33.8276,33.804,33.8099,17200.0
2007-09-20 14:05:00,57.17,57.19,57.11,57.12,35800.0,33.8099,33.8217,33.7744,33.7803,35800.0
2007-09-20 14:10:00,57.12,57.18,57.11,57.16,27900.0,33.7803,33.8158,33.7744,33.804,27900.0
2007-09-20 14:15:00,57.16,57.25,57.16,57.24,34100.0,33.804,33.8572,33.804,33.8513,34100.0
2007-09-20 14:20:00,57.25,57.28,57.24,57.27,45800.0,33.8572,33.8749,33.8513,33.869,45800.0
2007-09-20 14:25:00,57.25,57.26,57.17,57.18,42900.0,33.8572,33.8631,33.8099,33.8158,42900.0
2007-09-20 14:30:00,57.18,57.26,57.18,57.26,35100.0,33.8158,33.8631,33.8158,33.8631,35100.0
2007-09-20 14:35:00,57.25,57.29,57.22,57.28,35600.0,33.8572,33.8809,33.8395,33.8749,35600.0
2007-09-20 14:40:00,57.29,57.35,57.28,57.28,57900.0,33.8809,33.9163,33.8749,33.8749,57900.0
2007-09-20 14:45:00,57.28,57.29,57.24,57.25,40800.0,33.8749,33.8809,33.8513,33.8572,40800.0
2007-09-20 14:50:00,57.24,57.28,57.23,57.23,45700.0,33.8513,33.8749,33.8454,33.8454,45700.0
2007-09-20 14:55:00,57.23,57.24,57.18,57.18,45400.0,33.8454,33.8513,33.8158,33.8158,45400.0
2007-09-20 15:00:00,57.18,57.19,57.14,57.17,40100.0,33.8158,33.8217,33.7921,33.8099,40100.0
2007-09-20 15:05:00,57.17,57.21,57.15,57.19,43400.0,33.8099,33.8335,33.7981,33.8217,43400.0
2007-09-20 15:10:00,57.19,57.27,57.19,57.26,60300.0,33.8217,33.869,33.8217,33.8631,60300.0
2007-09-20 15:15:00,57.27,57.33,57.27,57.3,57800.0,33.869,33.9045,33.869,33.8868,57800.0
2007-09-20 15:20:00,57.31,57.31,57.26,57.26,65100.0,33.8927,33.8927,33.8631,33.8631,65100.0
2007-09-20 15:25:00,57.27,57.28,57.21,57.21,67900.0,33.869,33.8749,33.8335,33.8335,67900.0
2007-09-20 15:30:00,57.2,57.21,57.16,57.17,67500.0,33.8276,33.8335,33.804,33.8099,67500.0
2007-09-20 15:35:00,57.19,57.2,57.11,57.12,64600.0,33.8217,33.8276,33.7744,33.7803,64600.0
2007-09-20 15:40:00,57.12,57.15,57.08,57.14,128300.0,33.7803,33.7981,33.7567,33.7921,128300.0
2007-09-20 15:45:00,57.14,57.17,57.13,57.15,82900.0,33.7921,33.8099,33.7862,33.7981,82900.0
2007-09-20 15:50:00,57.15,57.19,57.14,57.19,98100.0,33.7981,33.8217,33.7921,33.8217,98100.0
2007-09-20 15:55:00,57.18,57.21,57.08,57.12,165200.0,33.8158,33.8335,33.7567,33.7803,165200.0
2007-09-21 09:30:00,57.5,57.84,57.5,57.66,1555300.0,34.005,34.2061,34.005,34.0997,1555300.0
2007-09-21 09:35:00,57.7,57.75,57.62,57.65,48000.0,34.1233,34.1529,34.076,34.0938,48000.0
2007-09-21 09:40:00,57.64,57.66,57.44,57.6,80500.0,34.0878,34.0997,33.9696,34.0642,80500.0
2007-09-21 09:45:00,57.61,57.67,57.56,57.6,42400.0,34.0701,34.1056,34.0405,34.0642,42400.0
2007-09-21 09:50:00,57.6,57.73,57.6,57.69,56100.0,34.0642,34.1411,34.0642,34.1174,56100.0
2007-09-21 09:55:00,57.7,57.78,57.66,57.77,115100.0,34.1233,34.1706,34.0997,34.1647,115100.0
2007-09-21 10:00:00,57.78,57.82,57.6,57.7,170500.0,34.1706,34.1943,34.0642,34.1233,170500.0
2007-09-21 10:05:00,57.7,57.86,57.7,57.84,32100.0,34.1233,34.2179,34.1233,34.2061,32100.0
2007-09-21 10:10:00,57.85,57.9,57.84,57.89,28200.0,34.212,34.2416,34.2061,34.2357,28200.0
2007-09-21 10:15:00,57.9,57.94,57.89,57.93,65800.0,34.2416,34.2653,34.2357,34.2593,65800.0
2007-09-21 10:20:00,57.94,57.95,57.88,57.88,33500.0,34.2653,34.2712,34.2298,34.2298,33500.0
2007-09-21 10:25:00,57.89,57.9,57.8,57.81,53500.0,34.2357,34.2416,34.1825,34.1884,53500.0
2007-09-21 10:30:00,57.81,57.85,57.77,57.77,29900.0,34.1884,34.212,34.1647,34.1647,29900.0
2007-09-21 10:35:00,57.78,57.9,57.75,57.89,50500.0,34.1706,34.2416,34.1529,34.2357,50500.0
2007-09-21 10:40:00,57.89,57.9,57.84,57.84,24500.0,34.2357,34.2416,34.2061,34.2061,24500.0
2007-09-21 10:45:00,57.84,57.84,57.77,57.77,32000.0,34.2061,34.2061,34.1647,34.1647,32000.0
2007-09-21 10:50:00,57.77,57.77,57.67,57.75,43900.0,34.1647,34.1647,34.1056,34.1529,43900.0
2007-09-21 10:55:00,57.74,57.84,57.74,57.84,26300.0,34.147,34.2061,34.147,34.2061,26300.0
2007-09-21 11:00:00,57.83,57.9,57.83,57.87,32500.0,34.2002,34.2416,34.2002,34.2239,32500.0
2007-09-21 11:05:00,57.87,57.9,57.85,57.87,23600.0,34.2239,34.2416,34.212,34.2239,23600.0
2007-09-21 11:10:00,57.87,57.9,57.86,57.87,20500.0,34.2239,34.2416,34.2179,34.2239,20500.0
2007-09-21 11:15:00,57.87,57.87,57.82,57.84,18600.0,34.2239,34.2239,34.1943,34.2061,18600.0
2007-09-21 11:20:00,57.83,57.85,57.8,57.83,27500.0,34.2002,34.212,34.1825,34.2002,27500.0
2007-09-21 11:25:00,57.83,57.87,57.82,57.85,19600.0,34.2002,34.2239,34.1943,34.212,19600.0
2007-09-21 11:30:00,57.85,57.85,57.77,57.8,21700.0,34.212,34.212,34.1647,34.1825,21700.0
2007-09-21 11:35:00,57.8,57.85,57.8,57.85,24200.0,34.1825,34.212,34.1825,34.212,24200.0
2007-09-21 11:40:00,57.84,57.86,57.83,57.86,10300.0,34.2061,34.2179,34.2002,34.2179,10300.0
2007-09-21 11:45:00,57.85,57.88,57.84,57.88,16100.0,34.212,34.2298,34.2061,34.2298,16100.0
2007-09-21 11:50:00,57.88,57.9,57.87,57.88,15200.0,34.2298,34.2416,34.2239,34.2298,15200.0
2007-09-21 11:55:00,57.88,57.9,57.88,57.9,15000.0,34.2298,34.2416,34.2298,34.2416,15000.0
2007-09-21 12:00:00,57.89,57.91,57.86,57.87,27000.0,34.2357,34.2475,34.2179,34.2239,27000.0
2007-09-21 12:05:00,57.87,57.9,57.87,57.9,29700.0,34.2239,34.2416,34.2239,34.2416,29700.0
2007-09-21 12:10:00,57.9,57.91,57.89,57.89,16900.0,34.2416,34.2475,34.2357,34.2357,16900.0
2007-09-21 12:15:00,57.9,57.91,57.89,57.89,30200.0,34.2416,34.2475,34.2357,34.2357,30200.0
2007-09-21 12:20:00,57.89,57.9,57.84,57.87,12500.0,34.2357,34.2416,34.2061,34.2239,12500.0
2007-09-21 12:25:00,57.87,57.91,57.87,57.9,16000.0,34.2239,34.2475,34.2239,34.2416,16000.0
2007-09-21 12:30:00,57.9,57.95,57.9,57.94,27200.0,34.2416,34.2712,34.2416,34.2653,27200.0
2007-09-21 12:35:00,57.94,57.94,57.9,57.9,9500.0,34.2653,34.2653,34.2416,34.2416,9500.0
2007-09-21 12:40:00,57.9,57.91,57.89,57.89,10800.0,34.2416,34.2475,34.2357,34.2357,10800.0
2007-09-21 12:45:00,57.9,57.91,57.88,57.88,6900.0,34.2416,34.2475,34.2298,34.2298,6900.0
2007-09-21 12:50:00,57.89,57.92,57.88,57.88,16600.0,34.2357,34.2534,34.2298,34.2298,16600.0
2007-09-21 12:55:00,57.88,57.92,57.88,57.9,10400.0,34.2298,34.2534,34.2298,34.2416,10400.0
2007-09-21 13:00:00,57.9,57.92,57.89,57.9,18700.0,34.2416,34.2534,34.2357,34.2416,18700.0
2007-09-21 13:05:00,57.9,57.9,57.87,57.87,20000.0,34.2416,34.2416,34.2239,34.2239,20000.0
2007-09-21 13:10:00,57.87,57.88,57.87,57.88,5700.0,34.2239,34.2298,34.2239,34.2298,5700.0
2007-09-21 13:15:00,57.88,57.92,57.87,57.91,19400.0,34.2298,34.2534,34.2239,34.2475,19400.0
2007-09-21 13:20:00,57.91,57.92,57.88,57.91,18800.0,34.2475,34.2534,34.2298,34.2475,18800.0
2007-09-21 13:25:00,57.91,57.92,57.89,57.91,15800.0,34.2475,34.2534,34.2357,34.2475,15800.0
2007-09-21 13:30:00,57.91,57.92,57.9,57.92,12700.0,34.2475,34.2534,34.2416,34.2534,12700.0
2007-09-21 13:35:00,57.92,57.93,57.91,57.92,18400.0,34.2534,34.2593,34.2475,34.2534,18400.0
2007-09-21 13:40:00,57.93,57.95,57.92,57.94,17200.0,34.2593,34.2712,34.2534,34.2653,17200.0
2007-09-21 13:45:00,57.95,57.95,57.94,57.94,17500.0,34.2712,34.2712,34.2653,34.2653,17500.0
2007-09-21 13:50:00,57.94,57.95,57.92,57.93,37400.0,34.2653,34.2712,34.2534,34.2593,37400.0
2007-09-21 13:55:00,57.93,57.93,57.08,57.9,53300.0,34.2593,34.2593,33.7567,34.2416,53300.0
2007-09-21 14:00:00,57.9,57.91,57.86,57.87,38800.0,34.2416,34.2475,34.2179,34.2239,38800.0
2007-09-21 14:05:00,57.88,57.88,57.83,57.84,17700.0,34.2298,34.2298,34.2002,34.2061,17700.0
2007-09-21 14:10:00,57.83,57.83,57.8,57.8,23100.0,34.2002,34.2002,34.1825,34.1825,23100.0
2007-09-21 14:15:00,57.8,57.84,57.78,57.81,38800.0,34.1825,34.2061,34.1706,34.1884,38800.0
2007-09-21 14:20:00,57.8,57.82,57.79,57.79,15200.0,34.1825,34.1943,34.1765,34.1765,15200.0
2007-09-21 14:25:00,57.79,57.79,57.76,57.76,23500.0,34.1765,34.1765,34.1588,34.1588,23500.0
2007-09-21 14:30:00,57.77,57.78,57.75,57.76,34700.0,34.1647,34.1706,34.1529,34.1588,34700.0
2007-09-21 14:35:00,57.75,57.75,57.67,57.67,19900.0,34.1529,34.1529,34.1056,34.1056,19900.0
2007-09-21 14:40:00,57.67,57.68,57.64,57.65,31600.0,34.1056,34.1115,34.0878,34.0938,31600.0
2007-09-21 14:45:00,57.65,57.71,57.64,57.69,27700.0,34.0938,34.1292,34.0878,34.1174,27700.0
2007-09-21 14:50:00,57.7,57.7,57.67,57.7,31800.0,34.1233,34.1233,34.1056,34.1233,31800.0
2007-09-21 14:55:00,57.7,57.71,57.69,57.69,25000.0,34.1233,34.1292,34.1174,34.1174,25000.0
2007-09-21 15:00:00,57.7,57.75,57.69,57.75,38000.0,34.1233,34.1529,34.1174,34.1529,38000.0
2007-09-21 15:05:00,57.74,57.77,57.72,57.77,29000.0,34.147,34.1647,34.1352,34.1647,29000.0
2007-09-21 15:10:00,57.77,57.83,57.76,57.83,31400.0,34.1647,34.2002,34.1588,34.2002,31400.0
2007-09-21 15:15:00,57.83,57.84,57.78,57.79,34300.0,34.2002,34.2061,34.1706,34.1765,34300.0
2007-09-21 15:20:00,57.79,57.8,57.78,57.78,26700.0,34.1765,34.1825,34.1706,34.1706,26700.0
2007-09-21 15:25:00,57.79,57.79,57.75,57.77,38000.0,34.1765,34.1765,34.1529,34.1647,38000.0
2007-09-21 15:30:00,57.78,57.8,57.77,57.77,20600.0,34.1706,34.1825,34.1647,34.1647,20600.0
2007-09-21 15:35:00,57.77,57.79,57.77,57.79,65100.0,34.1647,34.1765,34.1647,34.1765,65100.0
2007-09-21 15:40:00,57.79,57.8,57.69,57.7,154400.0,34.1765,34.1825,34.1174,34.1233,154400.0
2007-09-21 15:45:00,57.7,57.77,57.7,57.7,134900.0,34.1233,34.1647,34.1233,34.1233,134900.0
2007-09-21 15:50:00,57.7,57.71,57.65,57.67,129700.0,34.1233,34.1292,34.0938,34.1056,129700.0
2007-09-21 15:55:00,57.67,57.69,57.63,57.64,118500.0,34.1056,34.1174,34.0819,34.0878,118500.0
2007-09-24 09:30:00,57.89,57.95,57.74,57.78,199000.0,34.2357,34.2712,34.147,34.1706,199000.0
2007-09-24 09:35:00,57.77,57.9,57.77,57.88,46300.0,34.1647,34.2416,34.1647,34.2298,46300.0
2007-09-24 09:40:00,57.88,57.92,57.85,57.87,59800.0,34.2298,34.2534,34.212,34.2239,59800.0
2007-09-24 09:45:00,57.86,57.9,57.82,57.9,54900.0,34.2179,34.2416,34.1943,34.2416,54900.0
2007-09-24 09:50:00,57.89,57.95,57.88,57.88,34500.0,34.2357,34.2712,34.2298,34.2298,34500.0
2007-09-24 09:55:00,57.87,57.93,57.87,57.9,42000.0,34.2239,34.2593,34.2239,34.2416,42000.0
2007-09-24 10:00:00,57.89,57.9,57.83,57.9,17600.0,34.2357,34.2416,34.2002,34.2416,17600.0
2007-09-24 10:05:00,57.91,57.98,57.83,57.97,34000.0,34.2475,34.2889,34.2002,34.283,34000.0
2007-09-24 10:10:00,57.96,58.0,57.8,57.8,34100.0,34.2771,34.3007,34.1825,34.1825,34100.0
2007-09-24 10:15:00,57.81,57.9,57.81,57.87,24400.0,34.1884,34.2416,34.1884,34.2239,24400.0
2007-09-24 10:20:00,57.86,57.92,57.84,57.91,34600.0,34.2179,34.2534,34.2061,34.2475,34600.0
2007-09-24 10:25:00,57.92,58.08,57.9,58.08,76400.0,34.2534,34.3481,34.2416,34.3481,76400.0
2007-09-24 10:30:00,58.1,58.16,57.95,58.16,52400.0,34.3599,34.3954,34.2712,34.3954,52400.0
2007-09-24 10:35:00,58.16,58.18,58.02,58.03,47000.0,34.3954,34.4072,34.3126,34.3185,47000.0
2007-09-24 10:40:00,58.04,58.06,57.98,58.0,26000.0,34.3244,34.3362,34.2889,34.3007,26000.0
2007-09-24 10:45:00,58.02,58.05,57.95,57.95,32200.0,34.3126,34.3303,34.2712,34.2712,32200.0
2007-09-24 10:50:00,57.95,57.99,57.88,57.88,21100.0,34.2712,34.2948,34.2298,34.2298,21100.0
2007-09-24 10:55:00,57.88,57.91,57.87,57.89,16700.0,34.2298,34.2475,34.2239,34.2357,16700.0
2007-09-24 11:00:00,57.88,57.89,57.76,57.76,31700.0,34.2298,34.2357,34.1588,34.1588,31700.0
2007-09-24 11:05:00,57.76,57.82,57.76,57.77,24600.0,34.1588,34.1943,34.1588,34.1647,24600.0
2007-09-24 11:10:00,57.77,57.78,57.75,57.78,19100.0,34.1647,34.1706,34.1529,34.1706,19100.0
2007-09-24 11:15:00,57.78,57.84,57.78,57.83,15000.0,34.1706,34.2061,34.1706,34.2002,15000.0
2007-09-24 11:20:00,57.82,57.9,57.81,57.9,22900.0,34.1943,34.2416,34.1884,34.2416,22900.0
2007-09-24 11:25:00,57.91,57.97,57.91,57.95,6600.0,34.2475,34.283,34.2475,34.2712,6600.0
2007-09-24 11:30:00,57.95,57.97,57.9,57.91,49500.0,34.2712,34.283,34.2416,34.2475,49500.0
2007-09-24 11:35:00,57.91,57.95,57.88,57.94,13200.0,34.2475,34.2712,34.2298,34.2653,13200.0
2007-09-24 11:40:00,57.94,57.96,57.88,57.94,23400.0,34.2653,34.2771,34.2298,34.2653,23400.0
2007-09-24 11:45:00,57.94,57.97,57.89,57.93,22400.0,34.2653,34.283,34.2357,34.2593,22400.0
2007-09-24 11:50:00,57.91,57.94,57.84,57.85,50200.0,34.2475,34.2653,34.2061,34.212,50200.0
2007-09-24 11:55:00,57.87,57.9,57.82,57.85,20500.0,34.2239,34.2416,34.1943,34.212,20500.0
2007-09-24 12:00:00,57.84,57.86,57.8,57.81,18000.0,34.2061,34.2179,34.1825,34.1884,18000.0
2007-09-24 12:05:00,57.8,57.82,57.75,57.77,35100.0,34.1825,34.1943,34.1529,34.1647,35100.0
2007-09-24 12:10:00,57.76,57.8,57.72,57.73,49700.0,34.1588,34.1825,34.1352,34.1411,49700.0
2007-09-24 12:15:00,57.74,57.75,57.73,57.74,46500.0,34.147,34.1529,34.1411,34.147,46500.0
2007-09-24 12:20:00,57.75,57.79,57.72,57.76,15500.0,34.1529,34.1765,34.1352,34.1588,15500.0
2007-09-24 12:25:00,57.75,57.78,57.72,57.78,42100.0,34.1529,34.1706,34.1352,34.1706,42100.0
2007-09-24 12:30:00,57.78,57.79,57.71,57.75,25700.0,34.1706,34.1765,34.1292,34.1529,25700.0
2007-09-24 12:35:00,57.75,57.8,57.73,57.76,35900.0,34.1529,34.1825,34.1411,34.1588,35900.0
2007-09-24 12:40:00,57.76,57.79,57.75,57.77,9700.0,34.1588,34.1765,34.1529,34.1647,9700.0
2007-09-24 12:45:00,57.77,57.8,57.76,57.79,33700.0,34.1647,34.1825,34.1588,34.1765,33700.0
2007-09-24 12:50:00,57.79,57.81,57.76,57.79,24600.0,34.1765,34.1884,34.1588,34.1765,24600.0
2007-09-24 12:55:00,57.79,57.8,57.78,57.8,20700.0,34.1765,34.1825,34.1706,34.1825,20700.0
2007-09-24 13:00:00,57.8,57.83,57.75,57.78,25300.0,34.1825,34.2002,34.1529,34.1706,25300.0
2007-09-24 13:05:00,57.78,57.79,57.77,57.77,6200.0,34.1706,34.1765,34.1647,34.1647,6200.0
2007-09-24 13:10:00,57.78,57.78,57.75,57.76,18100.0,34.1706,34.1706,34.1529,34.1588,18100.0
2007-09-24 13:15:00,57.75,57.76,57.69,57.71,50600.0,34.1529,34.1588,34.1174,34.1292,50600.0
2007-09-24 13:20:00,57.7,57.73,57.69,57.69,39300.0,34.1233,34.1411,34.1174,34.1174,39300.0
2007-09-24 13:25:00,57.69,57.71,57.65,57.69,36000.0,34.1174,34.1292,34.0938,34.1174,36000.0
2007-09-24 13:30:00,57.68,57.69,57.55,57.56,63900.0,34.1115,34.1174,34.0346,34.0405,63900.0
2007-09-24 13:35:00,57.56,57.56,57.54,57.54,33700.0,34.0405,34.0405,34.0287,34.0287,33700.0
2007-09-24 13:40:00,57.55,57.56,57.51,57.53,27300.0,34.0346,34.0405,34.011,34.0228,27300.0
2007-09-24 13:45:00,57.54,57.54,57.45,57.46,28300.0,34.0287,34.0287,33.9755,33.9814,28300.0
2007-09-24 13:50:00,57.46,57.52,57.46,57.5,49800.0,33.9814,34.0169,33.9814,34.005,49800.0
2007-09-24 13:55:00,57.5,57.51,57.44,57.47,19500.0,34.005,34.011,33.9696,33.9873,19500.0
2007-09-24 14:00:00,57.45,57.5,57.45,57.48,30700.0,33.9755,34.005,33.9755,33.9932,30700.0
2007-09-24 14:05:00,57.48,57.5,57.45,57.49,30300.0,33.9932,34.005,33.9755,33.9991,30300.0
2007-09-24 14:10:00,57.49,57.49,57.44,57.47,22900.0,33.9991,33.9991,33.9696,33.9873,22900.0
2007-09-24 14:15:00,57.47,57.48,57.42,57.43,30800.0,33.9873,33.9932,33.9577,33.9636,30800.0
2007-09-24 14:20:00,57.42,57.46,57.41,57.41,52000.0,33.9577,33.9814,33.9518,33.9518,52000.0
2007-09-24 14:25:00,57.41,57.41,57.31,57.31,53000.0,33.9518,33.9518,33.8927,33.8927,53000.0
2007-09-24 14:30:00,57.32,57.35,57.27,57.3,30800.0,33.8986,33.9163,33.869,33.8868,30800.0
2007-09-24 14:35:00,57.29,57.33,57.26,57.33,28100.0,33.8809,33.9045,33.8631,33.9045,28100.0
2007-09-24 14:40:00,57.33,57.4,57.33,57.39,61100.0,33.9045,33.9459,33.9045,33.94,61100.0
2007-09-24 14:45:00,57.39,57.44,57.36,57.42,66800.0,33.94,33.9696,33.9223,33.9577,66800.0
2007-09-24 14:50:00,57.43,57.49,57.41,57.44,42300.0,33.9636,33.9991,33.9518,33.9696,42300.0
2007-09-24 14:55:00,57.45,57.47,57.41,57.47,14900.0,33.9755,33.9873,33.9518,33.9873,14900.0
2007-09-24 15:00:00,57.47,57.47,57.38,57.42,31200.0,33.9873,33.9873,33.9341,33.9577,31200.0
2007-09-24 15:05:00,57.41,57.46,57.4,57.44,34200.0,33.9518,33.9814,33.9459,33.9696,34200.0
2007-09-24 15:10:00,57.44,57.45,57.41,57.42,29400.0,33.9696,33.9755,33.9518,33.9577,29400.0
2007-09-24 15:15:00,57.42,57.47,57.4,57.43,44600.0,33.9577,33.9873,33.9459,33.9636,44600.0
2007-09-24 15:20:00,57.44,57.53,57.44,57.49,57200.0,33.9696,34.0228,33.9696,33.9991,57200.0
2007-09-24 15:25:00,57.48,57.52,57.48,57.51,35800.0,33.9932,34.0169,33.9932,34.011,35800.0
2007-09-24 15:30:00,57.51,57.52,57.47,57.48,53600.0,34.011,34.0169,33.9873,33.9932,53600.0
2007-09-24 15:35:00,57.48,57.5,57.42,57.45,55400.0,33.9932,34.005,33.9577,33.9755,55400.0
2007-09-24 15:40:00,57.45,57.49,57.44,57.44,53500.0,33.9755,33.9991,33.9696,33.9696,53500.0
2007-09-24 15:45:00,57.45,57.46,57.4,57.41,82400.0,33.9755,33.9814,33.9459,33.9518,82400.0
2007-09-24 15:50:00,57.42,57.47,57.4,57.45,75300.0,33.9577,33.9873,33.9459,33.9755,75300.0
2007-09-24 15:55:00,57.44,57.5,57.43,57.5,81000.0,33.9696,34.005,33.9636,34.005,81000.0
2007-09-25 09:30:00,57.27,57.97,57.27,57.86,138000.0,33.869,34.283,33.869,34.2179,138000.0
2007-09-25 09:35:00,57.87,57.88,57.65,57.74,159400.0,34.2239,34.2298,34.0938,34.147,159400.0
2007-09-25 09:40:00,57.74,57.88,57.72,57.84,64000.0,34.147,34.2298,34.1352,34.2061,64000.0
2007-09-25 09:45:00,57.85,57.95,57.8,57.93,70700.0,34.212,34.2712,34.1825,34.2593,70700.0
2007-09-25 09:50:00,57.94,58.0,57.89,57.89,58800.0,34.2653,34.3007,34.2357,34.2357,58800.0
2007-09-25 09:55:00,57.9,57.9,57.8,57.87,32000.0,34.2416,34.2416,34.1825,34.2239,32000.0
2007-09-25 10:00:00,57.87,57.87,57.64,57.64,67200.0,34.2239,34.2239,34.0878,34.0878,67200.0
2007-09-25 10:05:00,57.65,57.65,57.55,57.58,48000.0,34.0938,34.0938,34.0346,34.0524,48000.0
2007-09-25 10:10:00,57.58,57.71,57.51,57.69,35000.0,34.0524,34.1292,34.011,34.1174,35000.0
2007-09-25 10:15:00,57.69,57.74,57.59,57.64,27100.0,34.1174,34.147,34.0583,34.0878,27100.0
2007-09-25 10:20:00,57.62,57.67,57.6,57.66,32500.0,34.076,34.1056,34.0642,34.0997,32500.0
2007-09-25 10:25:00,57.66,57.75,57.66,57.71,36100.0,34.0997,34.1529,34.0997,34.1292,36100.0
2007-09-25 10:30:00,57.71,57.72,57.6,57.62,60300.0,34.1292,34.1352,34.0642,34.076,60300.0
2007-09-25 10:35:00,57.63,57.65,57.63,57.64,75600.0,34.0819,34.0938,34.0819,34.0878,75600.0
2007-09-25 10:40:00,57.64,57.74,57.63,57.71,88500.0,34.0878,34.147,34.0819,34.1292,88500.0
2007-09-25 10:45:00,57.71,57.79,57.68,57.74,67200.0,34.1292,34.1765,34.1115,34.147,67200.0
2007-09-25 10:50:00,57.74,57.75,57.67,57.68,54300.0,34.147,34.1529,34.1056,34.1115,54300.0
2007-09-25 10:55:00,57.66,57.71,57.61,57.69,88200.0,34.0997,34.1292,34.0701,34.1174,88200.0
2007-09-25 11:00:00,57.69,57.7,57.62,57.62,48200.0,34.1174,34.1233,34.076,34.076,48200.0
2007-09-25 11:05:00,57.62,57.76,57.62,57.72,49400.0,34.076,34.1588,34.076,34.1352,49400.0
2007-09-25 11:10:00,57.73,57.8,57.72,57.73,18500.0,34.1411,34.1825,34.1352,34.1411,18500.0
2007-09-25 11:15:00,57.72,57.72,57.66,57.71,15600.0,34.1352,34.1352,34.0997,34.1292,15600.0
2007-09-25 11:20:00,57.71,57.73,57.68,57.7,33200.0,34.1292,34.1411,34.1115,34.1233,33200.0
2007-09-25 11:25:00,57.7,57.7,57.62,57.64,71600.0,34.1233,34.1233,34.076,34.0878,71600.0
2007-09-25 11:30:00,57.62,57.67,57.61,57.63,69200.0,34.076,34.1056,34.0701,34.0819,69200.0
2007-09-25 11:35:00,57.62,57.68,57.6,57.62,38600.0,34.076,34.1115,34.0642,34.076,38600.0
2007-09-25 11:40:00,57.63,57.64,57.61,57.61,5300.0,34.0819,34.0878,34.0701,34.0701,5300.0
2007-09-25 11:45:00,57.61,57.61,57.57,57.59,14300.0,34.0701,34.0701,34.0464,34.0583,14300.0
2007-09-25 11:50:00,57.58,57.6,57.5,57.53,17700.0,34.0524,34.0642,34.005,34.0228,17700.0
2007-09-25 11:55:00,57.52,57.61,57.49,57.59,19100.0,34.0169,34.0701,33.9991,34.0583,19100.0
2007-09-25 12:00:00,57.59,57.6,57.55,57.56,13500.0,34.0583,34.0642,34.0346,34.0405,13500.0
2007-09-25 12:05:00,57.56,57.6,57.53,57.56,28600.0,34.0405,34.0642,34.0228,34.0405,28600.0
2007-09-25 12:10:00,57.56,57.65,57.48,57.48,149900.0,34.0405,34.0938,33.9932,33.9932,149900.0
2007-09-25 12:15:00,57.49,57.52,57.47,57.49,28000.0,33.9991,34.0169,33.9873,33.9991,28000.0
2007-09-25 12:20:00,57.49,57.51,57.44,57.45,16100.0,33.9991,34.011,33.9696,33.9755,16100.0
2007-09-25 12:25:00,57.46,57.47,57.43,57.43,10400.0,33.9814,33.9873,33.9636,33.9636,10400.0
2007-09-25 12:30:00,57.43,57.43,57.38,57.38,14600.0,33.9636,33.9636,33.9341,33.9341,14600.0
2007-09-25 12:35:00,57.38,57.38,57.32,57.32,18300.0,33.9341,33.9341,33.8986,33.8986,18300.0
2007-09-25 12:40:00,57.33,57.34,57.3,57.34,20500.0,33.9045,33.9104,33.8868,33.9104,20500.0
2007-09-25 12:45:00,57.35,57.48,57.34,57.39,72600.0,33.9163,33.9932,33.9104,33.94,72600.0
2007-09-25 12:50:00,57.38,57.38,57.32,57.32,464500.0,33.9341,33.9341,33.8986,33.8986,464500.0
2007-09-25 12:55:00,57.33,57.33,57.23,57.29,106500.0,33.9045,33.9045,33.8454,33.8809,106500.0
2007-09-25 13:00:00,57.28,57.28,57.21,57.28,57600.0,33.8749,33.8749,33.8335,33.8749,57600.0
2007-09-25 13:05:00,57.28,57.31,57.22,57.25,54400.0,33.8749,33.8927,33.8395,33.8572,54400.0
2007-09-25 13:10:00,57.26,57.28,57.24,57.26,20300.0,33.8631,33.8749,33.8513,33.8631,20300.0
2007-09-25 13:15:00,57.26,57.35,57.24,57.34,78900.0,33.8631,33.9163,33.8513,33.9104,78900.0
2007-09-25 13:20:00,57.33,57.34,57.3,57.33,24200.0,33.9045,33.9104,33.8868,33.9045,24200.0
2007-09-25 13:25:00,57.34,57.35,57.31,57.33,19000.0,33.9104,33.9163,33.8927,33.9045,19000.0
2007-09-25 13:30:00,57.35,57.35,57.22,57.24,24400.0,33.9163,33.9163,33.8395,33.8513,24400.0
2007-09-25 13:35:00,57.22,57.27,57.17,57.18,31100.0,33.8395,33.869,33.8099,33.8158,31100.0
2007-09-25 13:40:00,57.18,57.22,57.17,57.2,17800.0,33.8158,33.8395,33.8099,33.8276,17800.0
2007-09-25 13:45:00,57.2,57.2,57.15,57.16,14300.0,33.8276,33.8276,33.7981,33.804,14300.0
2007-09-25 13:50:00,57.16,57.17,57.12,57.13,19800.0,33.804,33.8099,33.7803,33.7862,19800.0
2007-09-25 13:55:00,57.13,57.16,57.11,57.11,33100.0,33.7862,33.804,33.7744,33.7744,33100.0
2007-09-25 14:00:00,57.11,57.12,57.04,57.12,63900.0,33.7744,33.7803,33.733,33.7803,63900.0
2007-09-25 14:05:00,57.11,57.12,57.01,57.01,49300.0,33.7744,33.7803,33.7153,33.7153,49300.0
2007-09-25 14:10:00,57.02,57.05,57.02,57.04,64300.0,33.7212,33.7389,33.7212,33.733,64300.0
2007-09-25 14:15:00,57.03,57.04,57.02,57.03,19400.0,33.7271,33.733,33.7212,33.7271,19400.0
2007-09-25 14:20:00,57.04,57.04,56.97,57.02,58400.0,33.733,33.733,33.6916,33.7212,58400.0
2007-09-25 14:25:00,57.03,57.08,57.02,57.08,40100.0,33.7271,33.7567,33.7212,33.7567,40100.0
2007-09-25 14:30:00,57.09,57.14,57.04,57.13,28500.0,33.7626,33.7921,33.733,33.7862,28500.0
2007-09-25 14:35:00,57.12,57.13,57.06,57.07,13300.0,33.7803,33.7862,33.7448,33.7507,13300.0
2007-09-25 14:40:00,57.07,57.13,57.05,57.12,14200.0,33.7507,33.7862,33.7389,33.7803,14200.0
2007-09-25 14:45:00,57.12,57.24,57.12,57.19,53700.0,33.7803,33.8513,33.7803,33.8217,53700.0
2007-09-25 14:50:00,57.2,57.22,57.16,57.18,43700.0,33.8276,33.8395,33.804,33.8158,43700.0
2007-09-25 14:55:00,57.18,57.23,57.15,57.22,39000.0,33.8158,33.8454,33.7981,33.8395,39000.0
2007-09-25 15:00:00,57.23,57.26,57.17,57.17,35500.0,33.8454,33.8631,33.8099,33.8099,35500.0
2007-09-25 15:05:00,57.17,57.2,57.1,57.11,29800.0,33.8099,33.8276,33.7685,33.7744,29800.0
2007-09-25 15:10:00,57.1,57.15,57.04,57.05,43300.0,33.7685,33.7981,33.733,33.7389,43300.0
2007-09-25 15:15:00,57.05,57.05,56.98,57.0,52700.0,33.7389,33.7389,33.6975,33.7093,52700.0
2007-09-25 15:20:00,56.99,57.02,56.99,57.01,27600.0,33.7034,33.7212,33.7034,33.7153,27600.0
2007-09-25 15:25:00,57.02,57.02,56.98,57.0,40800.0,33.7212,33.7212,33.6975,33.7093,40800.0
2007-09-25 15:30:00,57.0,57.05,56.99,57.0,77900.0,33.7093,33.7389,33.7034,33.7093,77900.0
2007-09-25 15:35:00,57.0,57.01,56.97,57.0,39100.0,33.7093,33.7153,33.6916,33.7093,39100.0
2007-09-25 15:40:00,57.0,57.08,56.96,57.07,75400.0,33.7093,33.7567,33.6857,33.7507,75400.0
2007-09-25 15:45:00,57.08,57.08,57.01,57.02,49600.0,33.7567,33.7567,33.7153,33.7212,49600.0
2007-09-25 15:50:00,57.02,57.19,57.01,57.18,69400.0,33.7212,33.8217,33.7153,33.8158,69400.0
2007-09-25 15:55:00,57.18,57.26,57.18,57.26,140800.0,33.8158,33.8631,33.8158,33.8631,140800.0
2007-09-26 09:30:00,57.55,57.61,57.4,57.57,72400.0,34.0346,34.0701,33.9459,34.0464,72400.0
2007-09-26 09:35:00,57.57,57.62,57.47,57.58,36000.0,34.0464,34.076,33.9873,34.0524,36000.0
2007-09-26 09:40:00,57.55,57.55,57.45,57.51,24300.0,34.0346,34.0346,33.9755,34.011,24300.0
2007-09-26 09:45:00,57.5,57.5,57.32,57.39,49500.0,34.005,34.005,33.8986,33.94,49500.0
2007-09-26 09:50:00,57.4,57.49,57.4,57.46,26500.0,33.9459,33.9991,33.9459,33.9814,26500.0
2007-09-26 09:55:00,57.46,57.5,57.4,57.48,114200.0,33.9814,34.005,33.9459,33.9932,114200.0
2007-09-26 10:00:00,57.49,57.64,57.49,57.53,28900.0,33.9991,34.0878,33.9991,34.0228,28900.0
2007-09-26 10:05:00,57.54,57.55,57.45,57.52,21600.0,34.0287,34.0346,33.9755,34.0169,21600.0
2007-09-26 10:10:00,57.5,57.56,57.42,57.48,48800.0,34.005,34.0405,33.9577,33.9932,48800.0
2007-09-26 10:15:00,57.48,57.52,57.39,57.49,33400.0,33.9932,34.0169,33.94,33.9991,33400.0
2007-09-26 10:20:00,57.5,57.55,57.48,57.52,23300.0,34.005,34.0346,33.9932,34.0169,23300.0
2007-09-26 10:25:00,57.54,57.62,57.52,57.55,33100.0,34.0287,34.076,34.0169,34.0346,33100.0
2007-09-26 10:30:00,57.54,57.65,57.52,57.62,29600.0,34.0287,34.0938,34.0169,34.076,29600.0
2007-09-26 10:35:00,57.63,57.64,57.51,57.55,26500.0,34.0819,34.0878,34.011,34.0346,26500.0
2007-09-26 10:40:00,57.52,57.57,57.49,57.56,22900.0,34.0169,34.0464,33.9991,34.0405,22900.0
2007-09-26 10:45:00,57.57,57.72,57.55,57.69,53400.0,34.0464,34.1352,34.0346,34.1174,53400.0
2007-09-26 10:50:00,57.68,57.7,57.66,57.67,54900.0,34.1115,34.1233,34.0997,34.1056,54900.0
2007-09-26 10:55:00,57.68,57.76,57.68,57.74,22200.0,34.1115,34.1588,34.1115,34.147,22200.0
2007-09-26 11:00:00,57.74,57.8,57.74,57.78,28800.0,34.147,34.1825,34.147,34.1706,28800.0
2007-09-26 11:05:00,57.79,57.92,57.78,57.89,64300.0,34.1765,34.2534,34.1706,34.2357,64300.0
2007-09-26 11:10:00,57.88,58.0,57.87,57.99,93100.0,34.2298,34.3007,34.2239,34.2948,93100.0
2007-09-26 11:15:00,57.99,58.0,57.86,57.87,51400.0,34.2948,34.3007,34.2179,34.2239,51400.0
2007-09-26 11:20:00,57.86,57.95,57.86,57.9,29600.0,34.2179,34.2712,34.2179,34.2416,29600.0
2007-09-26 11:25:00,57.91,57.98,57.85,57.86,81900.0,34.2475,34.2889,34.212,34.2179,81900.0
2007-09-26 11:30:00,57.85,57.86,57.8,57.86,93900.0,34.212,34.2179,34.1825,34.2179,93900.0
2007-09-26 11:35:00,57.87,57.94,57.86,57.94,18200.0,34.2239,34.2653,34.2179,34.2653,18200.0
2007-09-26 11:40:00,57.92,58.0,57.92,58.0,50600.0,34.2534,34.3007,34.2534,34.3007,50600.0
2007-09-26 11:45:00,58.0,58.01,57.95,57.98,12900.0,34.3007,34.3067,34.2712,34.2889,12900.0
2007-09-26 11:50:00,57.98,58.01,57.87,57.87,150800.0,34.2889,34.3067,34.2239,34.2239,150800.0
2007-09-26 11:55:00,57.87,57.97,57.82,57.93,123800.0,34.2239,34.283,34.1943,34.2593,123800.0
2007-09-26 12:00:00,57.92,58.0,57.92,57.99,26900.0,34.2534,34.3007,34.2534,34.2948,26900.0
2007-09-26 12:05:00,57.99,58.01,57.93,57.93,37200.0,34.2948,34.3067,34.2593,34.2593,37200.0
2007-09-26 12:10:00,57.94,57.96,57.9,57.91,110600.0,34.2653,34.2771,34.2416,34.2475,110600.0
2007-09-26 12:15:00,57.92,57.96,57.76,57.82,163900.0,34.2534,34.2771,34.1588,34.1943,163900.0
2007-09-26 12:20:00,57.84,57.91,57.82,57.91,16300.0,34.2061,34.2475,34.1943,34.2475,16300.0
2007-09-26 12:25:00,57.91,57.95,57.91,57.94,15800.0,34.2475,34.2712,34.2475,34.2653,15800.0
2007-09-26 12:30:00,57.93,57.94,57.9,57.9,33200.0,34.2593,34.2653,34.2416,34.2416,33200.0
2007-09-26 12:35:00,57.9,57.94,57.84,57.93,90800.0,34.2416,34.2653,34.2061,34.2593,90800.0
2007-09-26 12:40:00,57.92,57.95,57.91,57.93,23000.0,34.2534,34.2712,34.2475,34.2593,23000.0
2007-09-26 12:45:00,57.92,57.96,57.92,57.92,10500.0,34.2534,34.2771,34.2534,34.2534,10500.0
2007-09-26 12:50:00,57.91,57.96,57.88,57.89,58600.0,34.2475,34.2771,34.2298,34.2357,58600.0
2007-09-26 12:55:00,57.89,57.93,57.86,57.93,29800.0,34.2357,34.2593,34.2179,34.2593,29800.0
2007-09-26 13:00:00,57.93,57.95,57.91,57.93,11500.0,34.2593,34.2712,34.2475,34.2593,11500.0
2007-09-26 13:05:00,57.93,57.94,57.87,57.88,24500.0,34.2593,34.2653,34.2239,34.2298,24500.0
2007-09-26 13:10:00,57.88,57.9,57.87,57.88,11400.0,34.2298,34.2416,34.2239,34.2298,11400.0
2007-09-26 13:15:00,57.9,57.91,57.87,57.89,7900.0,34.2416,34.2475,34.2239,34.2357,7900.0
2007-09-26 13:20:00,57.9,57.92,57.86,57.88,53900.0,34.2416,34.2534,34.2179,34.2298,53900.0
2007-09-26 13:25:00,57.88,57.88,57.77,57.82,83800.0,34.2298,34.2298,34.1647,34.1943,83800.0
2007-09-26 13:30:00,57.82,57.84,57.72,57.77,77600.0,34.1943,34.2061,34.1352,34.1647,77600.0
2007-09-26 13:35:00,57.77,57.77,57.66,57.77,57200.0,34.1647,34.1647,34.0997,34.1647,57200.0
2007-09-26 13:40:00,57.76,57.77,57.65,57.71,76300.0,34.1588,34.1647,34.0938,34.1292,76300.0
2007-09-26 13:45:00,57.71,57.77,57.67,57.75,52500.0,34.1292,34.1647,34.1056,34.1529,52500.0
2007-09-26 13:50:00,57.75,57.77,57.69,57.7,34200.0,34.1529,34.1647,34.1174,34.1233,34200.0
2007-09-26 13:55:00,57.7,57.72,57.64,57.7,80700.0,34.1233,34.1352,34.0878,34.1233,80700.0
2007-09-26 14:00:00,57.69,57.7,57.62,57.63,34700.0,34.1174,34.1233,34.076,34.0819,34700.0
2007-09-26 14:05:00,57.63,57.71,57.62,57.7,22700.0,34.0819,34.1292,34.076,34.1233,22700.0
2007-09-26 14:10:00,57.71,57.75,57.62,57.65,66900.0,34.1292,34.1529,34.076,34.0938,66900.0
2007-09-26 14:15:00,57.64,57.72,57.58,57.63,119900.0,34.0878,34.1352,34.0524,34.0819,119900.0
2007-09-26 14:20:00,57.63,57.73,57.61,57.69,43400.0,34.0819,34.1411,34.0701,34.1174,43400.0
2007-09-26 14:25:00,57.7,57.74,57.65,57.73,24600.0,34.1233,34.147,34.0938,34.1411,24600.0
2007-09-26 14:30:00,57.73,57.78,57.68,57.69,27900.0,34.1411,34.1706,34.1115,34.1174,27900.0
2007-09-26 14:35:00,57.69,57.74,57.68,57.7,34400.0,34.1174,34.147,34.1115,34.1233,34400.0
2007-09-26 14:40:00,57.7,57.73,57.68,57.72,22700.0,34.1233,34.1411,34.1115,34.1352,22700.0
2007-09-26 14:45:00,57.72,57.79,57.72,57.76,37400.0,34.1352,34.1765,34.1352,34.1588,37400.0
2007-09-26 14:50:00,57.76,57.78,57.7,57.71,301900.0,34.1588,34.1706,34.1233,34.1292,301900.0
2007-09-26 14:55:00,57.72,57.75,57.65,57.65,37100.0,34.1352,34.1529,34.0938,34.0938,37100.0
2007-09-26 15:00:00,57.66,57.69,57.65,57.65,40900.0,34.0997,34.1174,34.0938,34.0938,40900.0
2007-09-26 15:05:00,57.64,57.73,57.64,57.72,35900.0,34.0878,34.1411,34.0878,34.1352,35900.0
2007-09-26 15:10:00,57.72,57.73,57.66,57.72,37700.0,34.1352,34.1411,34.0997,34.1352,37700.0
2007-09-26 15:15:00,57.73,57.8,57.7,57.76,41400.0,34.1411,34.1825,34.1233,34.1588,41400.0
2007-09-26 15:20:00,57.76,57.79,57.7,57.7,35700.0,34.1588,34.1765,34.1233,34.1233,35700.0
2007-09-26 15:25:00,57.71,57.8,57.7,57.75,72300.0,34.1292,34.1825,34.1233,34.1529,72300.0
2007-09-26 15:30:00,57.76,57.79,57.68,57.71,60600.0,34.1588,34.1765,34.1115,34.1292,60600.0
2007-09-26 15:35:00,57.71,57.72,57.62,57.65,71200.0,34.1292,34.1352,34.076,34.0938,71200.0
2007-09-26 15:40:00,57.65,57.66,57.55,57.56,93300.0,34.0938,34.0997,34.0346,34.0405,93300.0
2007-09-26 15:45:00,57.56,57.58,57.41,57.42,136400.0,34.0405,34.0524,33.9518,33.9577,136400.0
2007-09-26 15:50:00,57.42,57.51,57.4,57.42,118700.0,33.9577,34.011,33.9459,33.9577,118700.0
2007-09-26 15:55:00,57.42,57.49,57.37,57.39,190900.0,33.9577,33.9991,33.9282,33.94,190900.0
2007-09-27 09:30:00,57.6,57.7,57.5,57.6,69800.0,34.0642,34.1233,34.005,34.0642,69800.0
2007-09-27 09:35:00,57.6,57.61,57.53,57.58,40200.0,34.0642,34.0701,34.0228,34.0524,40200.0
2007-09-27 09:40:00,57.56,57.65,57.48,57.5,92400.0,34.0405,34.0938,33.9932,34.005,92400.0
2007-09-27 09:45:00,57.5,57.53,57.46,57.49,38500.0,34.005,34.0228,33.9814,33.9991,38500.0
2007-09-27 09:50:00,57.5,57.5,57.37,57.45,82600.0,34.005,34.005,33.9282,33.9755,82600.0
2007-09-27 09:55:00,57.46,57.52,57.37,57.38,73600.0,33.9814,34.0169,33.9282,33.9341,73600.0
2007-09-27 10:00:00,57.37,57.46,57.32,57.39,63100.0,33.9282,33.9814,33.8986,33.94,63100.0
2007-09-27 10:05:00,57.4,57.45,57.28,57.28,47300.0,33.9459,33.9755,33.8749,33.8749,47300.0
2007-09-27 10:10:00,57.28,57.28,57.11,57.12,72100.0,33.8749,33.8749,33.7744,33.7803,72100.0
2007-09-27 10:15:00,57.12,57.17,57.08,57.16,33700.0,33.7803,33.8099,33.7567,33.804,33700.0
2007-09-27 10:20:00,57.16,57.16,57.08,57.12,59700.0,33.804,33.804,33.7567,33.7803,59700.0
2007-09-27 10:25:00,57.14,57.24,57.11,57.17,60100.0,33.7921,33.8513,33.7744,33.8099,60100.0
2007-09-27 10:30:00,57.17,57.18,57.1,57.13,45300.0,33.8099,33.8158,33.7685,33.7862,45300.0
2007-09-27 10:35:00,57.12,57.16,57.09,57.13,52000.0,33.7803,33.804,33.7626,33.7862,52000.0
2007-09-27 10:40:00,57.14,57.17,57.06,57.12,34400.0,33.7921,33.8099,33.7448,33.7803,34400.0
2007-09-27 10:45:00,57.12,57.18,57.12,57.12,64900.0,33.7803,33.8158,33.7803,33.7803,64900.0
2007-09-27 10:50:00,57.12,57.14,57.06,57.08,90800.0,33.7803,33.7921,33.7448,33.7567,90800.0
2007-09-27 10:55:00,57.09,57.14,57.08,57.12,71600.0,33.7626,33.7921,33.7567,33.7803,71600.0
2007-09-27 11:00:00,57.13,57.16,57.11,57.15,14800.0,33.7862,33.804,33.7744,33.7981,14800.0
2007-09-27 11:05:00,57.15,57.21,57.06,57.18,77400.0,33.7981,33.8335,33.7448,33.8158,77400.0
2007-09-27 11:10:00,57.18,57.19,57.15,57.18,13300.0,33.8158,33.8217,33.7981,33.8158,13300.0
2007-09-27 11:15:00,57.17,57.2,57.15,57.16,18200.0,33.8099,33.8276,33.7981,33.804,18200.0
2007-09-27 11:20:00,57.16,57.18,57.11,57.13,22600.0,33.804,33.8158,33.7744,33.7862,22600.0
2007-09-27 11:25:00,57.14,57.17,57.06,57.07,27800.0,33.7921,33.8099,33.7448,33.7507,27800.0
2007-09-27 11:30:00,57.06,57.14,57.03,57.08,36000.0,33.7448,33.7921,33.7271,33.7567,36000.0
2007-09-27 11:35:00,57.08,57.15,57.08,57.1,34200.0,33.7567,33.7981,33.7567,33.7685,34200.0
2007-09-27 11:40:00,57.1,57.1,57.04,57.04,25100.0,33.7685,33.7685,33.733,33.733,25100.0
2007-09-27 11:45:00,57.05,57.05,57.01,57.03,19000.0,33.7389,33.7389,33.7153,33.7271,19000.0
2007-09-27 11:50:00,57.03,57.04,56.96,56.99,46500.0,33.7271,33.733,33.6857,33.7034,46500.0
2007-09-27 11:55:00,57.0,57.02,56.97,57.0,24700.0,33.7093,33.7212,33.6916,33.7093,24700.0
2007-09-27 12:00:00,57.01,57.02,56.97,57.01,33100.0,33.7153,33.7212,33.6916,33.7153,33100.0
2007-09-27 12:05:00,57.0,57.01,56.98,57.0,32200.0,33.7093,33.7153,33.6975,33.7093,32200.0
2007-09-27 12:10:00,57.0,57.0,56.96,56.96,20200.0,33.7093,33.7093,33.6857,33.6857,20200.0
2007-09-27 12:15:00,56.96,56.97,56.87,56.88,51300.0,33.6857,33.6916,33.6325,33.6384,51300.0
2007-09-27 12:20:00,56.87,56.95,56.84,56.95,50400.0,33.6325,33.6798,33.6147,33.6798,50400.0
2007-09-27 12:25:00,56.96,56.98,56.92,56.94,31800.0,33.6857,33.6975,33.662,33.6739,31800.0
2007-09-27 12:30:00,56.94,57.01,56.94,57.0,20500.0,33.6739,33.7153,33.6739,33.7093,20500.0
2007-09-27 12:35:00,57.0,57.1,56.99,57.09,35800.0,33.7093,33.7685,33.7034,33.7626,35800.0
2007-09-27 12:40:00,57.09,57.11,57.04,57.08,26100.0,33.7626,33.7744,33.733,33.7567,26100.0
2007-09-27 12:45:00,57.07,57.13,57.07,57.09,24600.0,33.7507,33.7862,33.7507,33.7626,24600.0
2007-09-27 12:50:00,57.08,57.12,57.08,57.1,29500.0,33.7567,33.7803,33.7567,33.7685,29500.0
2007-09-27 12:55:00,57.09,57.14,57.07,57.12,20600.0,33.7626,33.7921,33.7507,33.7803,20600.0
2007-09-27 13:00:00,57.13,57.19,57.1,57.17,26300.0,33.7862,33.8217,33.7685,33.8099,26300.0
2007-09-27 13:05:00,57.16,57.22,57.11,57.21,27900.0,33.804,33.8395,33.7744,33.8335,27900.0
2007-09-27 13:10:00,57.22,57.23,57.16,57.16,36400.0,33.8395,33.8454,33.804,33.804,36400.0
2007-09-27 13:15:00,57.16,57.2,57.15,57.15,18900.0,33.804,33.8276,33.7981,33.7981,18900.0
2007-09-27 13:20:00,57.14,57.17,57.13,57.13,25900.0,33.7921,33.8099,33.7862,33.7862,25900.0
2007-09-27 13:25:00,57.13,57.15,57.11,57.14,22800.0,33.7862,33.7981,33.7744,33.7921,22800.0
2007-09-27 13:30:00,57.14,57.16,57.11,57.15,15700.0,33.7921,33.804,33.7744,33.7981,15700.0
2007-09-27 13:35:00,57.16,57.18,57.1,57.1,23100.0,33.804,33.8158,33.7685,33.7685,23100.0
2007-09-27 13:40:00,57.1,57.16,57.09,57.15,15000.0,33.7685,33.804,33.7626,33.7981,15000.0
2007-09-27 13:45:00,57.15,57.19,57.12,57.19,41600.0,33.7981,33.8217,33.7803,33.8217,41600.0
2007-09-27 13:50:00,57.19,57.22,57.18,57.2,39900.0,33.8217,33.8395,33.8158,33.8276,39900.0
2007-09-27 13:55:00,57.2,57.22,57.17,57.2,29600.0,33.8276,33.8395,33.8099,33.8276,29600.0
2007-09-27 14:00:00,57.2,57.24,57.16,57.17,26800.0,33.8276,33.8513,33.804,33.8099,26800.0
2007-09-27 14:05:00,57.17,57.26,57.17,57.2,26200.0,33.8099,33.8631,33.8099,33.8276,26200.0
2007-09-27 14:10:00,57.22,57.22,57.17,57.18,18200.0,33.8395,33.8395,33.8099,33.8158,18200.0
2007-09-27 14:15:00,57.18,57.2,57.16,57.18,9700.0,33.8158,33.8276,33.804,33.8158,9700.0
2007-09-27 14:20:00,57.17,57.18,57.13,57.13,31400.0,33.8099,33.8158,33.7862,33.7862,31400.0
2007-09-27 14:25:00,57.14,57.19,57.13,57.15,53500.0,33.7921,33.8217,33.7862,33.7981,53500.0
2007-09-27 14:30:00,57.15,57.17,57.1,57.15,66800.0,33.7981,33.8099,33.7685,33.7981,66800.0
2007-09-27 14:35:00,57.15,57.16,57.11,57.14,23600.0,33.7981,33.804,33.7744,33.7921,23600.0
2007-09-27 14:40:00,57.13,57.14,57.1,57.11,26100.0,33.7862,33.7921,33.7685,33.7744,26100.0
2007-09-27 14:45:00,57.1,57.13,57.06,57.13,29100.0,33.7685,33.7862,33.7448,33.7862,29100.0
2007-09-27 14:50:00,57.13,57.21,57.11,57.17,57400.0,33.7862,33.8335,33.7744,33.8099,57400.0
2007-09-27 14:55:00,57.17,57.21,57.13,57.14,59800.0,33.8099,33.8335,33.7862,33.7921,59800.0
2007-09-27 15:00:00,57.14,57.16,57.11,57.12,30100.0,33.7921,33.804,33.7744,33.7803,30100.0
2007-09-27 15:05:00,57.11,57.17,57.1,57.14,43000.0,33.7744,33.8099,33.7685,33.7921,43000.0
2007-09-27 15:10:00,57.15,57.17,57.14,57.16,32200.0,33.7981,33.8099,33.7921,33.804,32200.0
2007-09-27 15:15:00,57.17,57.18,57.11,57.15,84400.0,33.8099,33.8158,33.7744,33.7981,84400.0
2007-09-27 15:20:00,57.15,57.19,57.14,57.19,38200.0,33.7981,33.8217,33.7921,33.8217,38200.0
2007-09-27 15:25:00,57.19,57.75,57.15,57.18,416600.0,33.8217,34.1529,33.7981,33.8158,416600.0
2007-09-27 15:30:00,57.18,57.22,57.17,57.21,33800.0,33.8158,33.8395,33.8099,33.8335,33800.0
2007-09-27 15:35:00,57.21,57.25,57.2,57.24,50100.0,33.8335,33.8572,33.8276,33.8513,50100.0
2007-09-27 15:40:00,57.25,57.28,57.24,57.28,63200.0,33.8572,33.8749,33.8513,33.8749,63200.0
2007-09-27 15:45:00,57.27,57.33,57.15,57.32,250900.0,33.869,33.9045,33.7981,33.8986,250900.0
2007-09-27 15:50:00,57.33,57.36,57.32,57.36,108000.0,33.9045,33.9223,33.8986,33.9223,108000.0
2007-09-27 15:55:00,57.36,57.39,57.31,57.37,171800.0,33.9223,33.94,33.8927,33.9282,171800.0
2007-09-28 09:30:00,57.18,57.41,57.08,57.08,66700.0,33.8158,33.9518,33.7567,33.7567,66700.0
2007-09-28 09:35:00,57.08,57.1,56.94,56.98,54600.0,33.7567,33.7685,33.6739,33.6975,54600.0
2007-09-28 09:40:00,56.99,57.21,56.9,57.21,74900.0,33.7034,33.8335,33.6502,33.8335,74900.0
2007-09-28 09:45:00,57.21,57.36,57.18,57.28,96100.0,33.8335,33.9223,33.8158,33.8749,96100.0
2007-09-28 09:50:00,57.28,57.28,57.15,57.23,58400.0,33.8749,33.8749,33.7981,33.8454,58400.0
2007-09-28 09:55:00,57.21,57.43,57.18,57.38,66600.0,33.8335,33.9636,33.8158,33.9341,66600.0
2007-09-28 10:00:00,57.38,57.42,57.31,57.31,28400.0,33.9341,33.9577,33.8927,33.8927,28400.0
2007-09-28 10:05:00,57.3,57.33,57.3,57.3,16300.0,33.8868,33.9045,33.8868,33.8868,16300.0
2007-09-28 10:10:00,57.3,57.31,57.22,57.22,31600.0,33.8868,33.8927,33.8395,33.8395,31600.0
2007-09-28 10:15:00,57.22,57.23,57.14,57.17,40200.0,33.8395,33.8454,33.7921,33.8099,40200.0
2007-09-28 10:20:00,57.15,57.22,57.11,57.11,18600.0,33.7981,33.8395,33.7744,33.7744,18600.0
2007-09-28 10:25:00,57.11,57.15,57.1,57.1,28200.0,33.7744,33.7981,33.7685,33.7685,28200.0
2007-09-28 10:30:00,57.11,57.11,56.96,56.99,45900.0,33.7744,33.7744,33.6857,33.7034,45900.0
2007-09-28 10:35:00,56.98,57.0,56.92,56.96,30600.0,33.6975,33.7093,33.662,33.6857,30600.0
2007-09-28 10:40:00,56.96,57.0,56.9,56.97,40900.0,33.6857,33.7093,33.6502,33.6916,40900.0
2007-09-28 10:45:00,56.97,56.97,56.86,56.93,84400.0,33.6916,33.6916,33.6266,33.668,84400.0
2007-09-28 10:50:00,56.93,56.99,56.9,56.98,60700.0,33.668,33.7034,33.6502,33.6975,60700.0
2007-09-28 10:55:00,56.99,57.11,56.99,57.05,262100.0,33.7034,33.7744,33.7034,33.7389,262100.0
2007-09-28 11:00:00,57.05,57.06,56.97,56.97,32400.0,33.7389,33.7448,33.6916,33.6916,32400.0
2007-09-28 11:05:00,56.97,57.1,56.97,57.07,55700.0,33.6916,33.7685,33.6916,33.7507,55700.0
2007-09-28 11:10:00,57.08,57.08,57.05,57.06,30500.0,33.7567,33.7567,33.7389,33.7448,30500.0
2007-09-28 11:15:00,57.06,57.07,57.03,57.03,19600.0,33.7448,33.7507,33.7271,33.7271,19600.0
2007-09-28 11:20:00,57.03,57.1,57.02,57.09,29400.0,33.7271,33.7685,33.7212,33.7626,29400.0
2007-09-28 11:25:00,57.08,57.1,57.06,57.06,16900.0,33.7567,33.7685,33.7448,33.7448,16900.0
2007-09-28 11:30:00,57.05,57.06,57.02,57.02,21700.0,33.7389,33.7448,33.7212,33.7212,21700.0
2007-09-28 11:35:00,57.0,57.37,56.97,56.97,23000.0,33.7093,33.9282,33.6916,33.6916,23000.0
2007-09-28 11:40:00,56.97,57.05,56.96,57.0,117600.0,33.6916,33.7389,33.6857,33.7093,117600.0
2007-09-28 11:45:00,57.0,57.03,56.98,56.98,30400.0,33.7093,33.7271,33.6975,33.6975,30400.0
2007-09-28 11:50:00,56.98,57.0,56.93,56.95,65400.0,33.6975,33.7093,33.668,33.6798,65400.0
2007-09-28 11:55:00,56.93,56.94,56.9,56.91,7700.0,33.668,33.6739,33.6502,33.6561,7700.0
2007-09-28 12:00:00,56.9,56.95,56.88,56.88,53800.0,33.6502,33.6798,33.6384,33.6384,53800.0
2007-09-28 12:05:00,56.88,56.91,56.87,56.88,23000.0,33.6384,33.6561,33.6325,33.6384,23000.0
2007-09-28 12:10:00,56.88,56.92,56.86,56.92,19800.0,33.6384,33.662,33.6266,33.662,19800.0
2007-09-28 12:15:00,56.91,56.99,56.9,56.97,36000.0,33.6561,33.7034,33.6502,33.6916,36000.0
2007-09-28 12:20:00,56.95,56.98,56.93,56.97,15000.0,33.6798,33.6975,33.668,33.6916,15000.0
2007-09-28 12:25:00,56.97,56.99,56.96,56.99,6400.0,33.6916,33.7034,33.6857,33.7034,6400.0
2007-09-28 12:30:00,56.99,57.07,56.99,57.07,12700.0,33.7034,33.7507,33.7034,33.7507,12700.0
2007-09-28 12:35:00,57.08,57.09,57.06,57.06,5400.0,33.7567,33.7626,33.7448,33.7448,5400.0
2007-09-28 12:40:00,57.05,57.05,57.02,57.02,6300.0,33.7389,33.7389,33.7212,33.7212,6300.0
2007-09-28 12:45:00,57.02,57.03,56.98,57.01,14800.0,33.7212,33.7271,33.6975,33.7153,14800.0
2007-09-28 12:50:00,57.0,57.0,56.91,56.91,27900.0,33.7093,33.7093,33.6561,33.6561,27900.0
2007-09-28 12:55:00,56.91,56.93,56.89,56.89,11100.0,33.6561,33.668,33.6443,33.6443,11100.0
2007-09-28 13:00:00,56.9,56.91,56.89,56.9,7800.0,33.6502,33.6561,33.6443,33.6502,7800.0
2007-09-28 13:05:00,56.9,56.9,56.85,56.86,12300.0,33.6502,33.6502,33.6206,33.6266,12300.0
2007-09-28 13:10:00,56.87,56.87,56.81,56.82,15700.0,33.6325,33.6325,33.597,33.6029,15700.0
2007-09-28 13:15:00,56.83,56.92,56.83,56.91,25600.0,33.6088,33.662,33.6088,33.6561,25600.0
2007-09-28 13:20:00,56.91,56.91,56.86,56.86,17600.0,33.6561,33.6561,33.6266,33.6266,17600.0
2007-09-28 13:25:00,56.87,56.91,56.85,56.88,22300.0,33.6325,33.6561,33.6206,33.6384,22300.0
2007-09-28 13:30:00,56.89,56.92,56.89,56.9,22100.0,33.6443,33.662,33.6443,33.6502,22100.0
2007-09-28 13:35:00,56.91,56.96,56.9,56.95,29400.0,33.6561,33.6857,33.6502,33.6798,29400.0
2007-09-28 13:40:00,56.96,56.97,56.92,56.93,22100.0,33.6857,33.6916,33.662,33.668,22100.0
2007-09-28 13:45:00,56.93,56.95,56.88,56.89,34400.0,33.668,33.6798,33.6384,33.6443,34400.0
2007-09-28 13:50:00,56.89,56.9,56.87,56.87,20400.0,33.6443,33.6502,33.6325,33.6325,20400.0
2007-09-28 13:55:00,56.87,56.91,56.87,56.91,19000.0,33.6325,33.6561,33.6325,33.6561,19000.0
2007-09-28 14:00:00,56.9,56.95,56.9,56.93,43200.0,33.6502,33.6798,33.6502,33.668,43200.0
2007-09-28 14:05:00,56.92,56.93,56.88,56.92,20100.0,33.662,33.668,33.6384,33.662,20100.0
2007-09-28 14:10:00,56.92,56.92,56.82,56.83,54900.0,33.662,33.662,33.6029,33.6088,54900.0
2007-09-28 14:15:00,56.83,56.84,56.81,56.83,36200.0,33.6088,33.6147,33.597,33.6088,36200.0
2007-09-28 14:20:00,56.83,56.88,56.82,56.88,27300.0,33.6088,33.6384,33.6029,33.6384,27300.0
2007-09-28 14:25:00,56.87,56.88,56.77,56.78,43300.0,33.6325,33.6384,33.5733,33.5792,43300.0
2007-09-28 14:30:00,56.78,56.83,56.74,56.83,51900.0,33.5792,33.6088,33.5556,33.6088,51900.0
2007-09-28 14:35:00,56.82,56.84,56.81,56.84,19900.0,33.6029,33.6147,33.597,33.6147,19900.0
2007-09-28 14:40:00,56.84,56.89,56.84,56.88,22600.0,33.6147,33.6443,33.6147,33.6384,22600.0
2007-09-28 14:45:00,56.88,56.9,56.88,56.88,31400.0,33.6384,33.6502,33.6384,33.6384,31400.0
2007-09-28 14:50:00,56.88,56.89,56.85,56.85,41600.0,33.6384,33.6443,33.6206,33.6206,41600.0
2007-09-28 14:55:00,56.85,56.88,56.82,56.87,38600.0,33.6206,33.6384,33.6029,33.6325,38600.0
2007-09-28 15:00:00,56.88,56.91,56.83,56.84,45500.0,33.6384,33.6561,33.6088,33.6147,45500.0
2007-09-28 15:05:00,56.83,56.9,56.82,56.84,35800.0,33.6088,33.6502,33.6029,33.6147,35800.0
2007-09-28 15:10:00,56.84,56.85,56.82,56.84,41000.0,33.6147,33.6206,33.6029,33.6147,41000.0
2007-09-28 15:15:00,56.84,56.96,56.83,56.95,52400.0,33.6147,33.6857,33.6088,33.6798,52400.0
2007-09-28 15:20:00,56.95,57.03,56.95,57.02,68000.0,33.6798,33.7271,33.6798,33.7212,68000.0
2007-09-28 15:25:00,57.02,57.03,56.97,56.98,41000.0,33.7212,33.7271,33.6916,33.6975,41000.0
2007-09-28 15:30:00,56.97,57.0,56.97,56.97,28700.0,33.6916,33.7093,33.6916,33.6916,28700.0
2007-09-28 15:35:00,56.97,56.97,56.87,56.9,123400.0,33.6916,33.6916,33.6325,33.6502,123400.0
2007-09-28 15:40:00,56.91,56.95,56.86,56.9,133900.0,33.6561,33.6798,33.6266,33.6502,133900.0
2007-09-28 15:45:00,56.9,56.94,56.85,56.87,130600.0,33.6502,33.6739,33.6206,33.6325,130600.0
2007-09-28 15:50:00,56.87,56.91,56.87,56.91,124700.0,33.6325,33.6561,33.6325,33.6561,124700.0
2007-09-28 15:55:00,56.91,57.01,56.9,56.98,223200.0,33.6561,33.7153,33.6502,33.6975,223200.0
2007-10-01 09:30:00,57.09,57.25,57.04,57.2,76400.0,33.7626,33.8572,33.733,33.8276,76400.0
2007-10-01 09:35:00,57.2,57.25,57.14,57.21,50900.0,33.8276,33.8572,33.7921,33.8335,50900.0
2007-10-01 09:40:00,57.23,57.44,57.19,57.31,87300.0,33.8454,33.9696,33.8217,33.8927,87300.0
2007-10-01 09:45:00,57.3,57.43,57.3,57.43,45100.0,33.8868,33.9636,33.8868,33.9636,45100.0
2007-10-01 09:50:00,57.44,57.44,57.29,57.31,79400.0,33.9696,33.9696,33.8809,33.8927,79400.0
2007-10-01 09:55:00,57.31,57.34,57.29,57.3,29800.0,33.8927,33.9104,33.8809,33.8868,29800.0
2007-10-01 10:00:00,57.3,57.33,57.18,57.26,52000.0,33.8868,33.9045,33.8158,33.8631,52000.0
2007-10-01 10:05:00,57.27,57.45,57.25,57.41,74700.0,33.869,33.9755,33.8572,33.9518,74700.0
2007-10-01 10:10:00,57.39,57.56,57.23,57.3,130500.0,33.94,34.0405,33.8454,33.8868,130500.0
2007-10-01 10:15:00,57.34,57.56,57.32,57.56,73300.0,33.9104,34.0405,33.8986,34.0405,73300.0
2007-10-01 10:20:00,57.55,57.58,57.44,57.46,139000.0,34.0346,34.0524,33.9696,33.9814,139000.0
2007-10-01 10:25:00,57.46,57.47,57.29,57.31,151900.0,33.9814,33.9873,33.8809,33.8927,151900.0
2007-10-01 10:30:00,57.31,57.5,57.28,57.49,194600.0,33.8927,34.005,33.8749,33.9991,194600.0
2007-10-01 10:35:00,57.49,57.6,57.49,57.53,62700.0,33.9991,34.0642,33.9991,34.0228,62700.0
2007-10-01 10:40:00,57.54,57.63,57.47,57.63,81200.0,34.0287,34.0819,33.9873,34.0819,81200.0
2007-10-01 10:45:00,57.62,57.69,57.62,57.68,52000.0,34.076,34.1174,34.076,34.1115,52000.0
2007-10-01 10:50:00,57.69,57.79,57.68,57.79,35700.0,34.1174,34.1765,34.1115,34.1765,35700.0
2007-10-01 10:55:00,57.79,57.8,57.75,57.75,86600.0,34.1765,34.1825,34.1529,34.1529,86600.0
2007-10-01 11:00:00,57.75,57.81,57.75,57.8,70000.0,34.1529,34.1884,34.1529,34.1825,70000.0
2007-10-01 11:05:00,57.8,57.85,57.79,57.84,26500.0,34.1825,34.212,34.1765,34.2061,26500.0
2007-10-01 11:10:00,57.84,57.9,57.83,57.89,45900.0,34.2061,34.2416,34.2002,34.2357,45900.0
2007-10-01 11:15:00,57.88,57.93,57.88,57.91,43400.0,34.2298,34.2593,34.2298,34.2475,43400.0
2007-10-01 11:20:00,57.91,57.91,57.85,57.89,68000.0,34.2475,34.2475,34.212,34.2357,68000.0
2007-10-01 11:25:00,57.89,57.93,57.87,57.9,47400.0,34.2357,34.2593,34.2239,34.2416,47400.0
2007-10-01 11:30:00,57.89,57.93,57.89,57.91,77300.0,34.2357,34.2593,34.2357,34.2475,77300.0
2007-10-01 11:35:00,57.91,57.96,57.91,57.94,38100.0,34.2475,34.2771,34.2475,34.2653,38100.0
2007-10-01 11:40:00,57.95,57.95,57.92,57.92,36200.0,34.2712,34.2712,34.2534,34.2534,36200.0
2007-10-01 11:45:00,57.94,57.97,57.93,57.95,30900.0,34.2653,34.283,34.2593,34.2712,30900.0
2007-10-01 11:50:00,57.95,57.97,57.93,57.96,20900.0,34.2712,34.283,34.2593,34.2771,20900.0
2007-10-01 11:55:00,57.96,58.0,57.95,57.98,32800.0,34.2771,34.3007,34.2712,34.2889,32800.0
2007-10-01 12:00:00,57.98,57.99,57.95,57.98,44400.0,34.2889,34.2948,34.2712,34.2889,44400.0
2007-10-01 12:05:00,57.97,57.99,57.95,57.98,20000.0,34.283,34.2948,34.2712,34.2889,20000.0
2007-10-01 12:10:00,57.97,58.03,57.97,58.01,48000.0,34.283,34.3185,34.283,34.3067,48000.0
2007-10-01 12:15:00,58.01,58.09,58.01,58.09,69500.0,34.3067,34.354,34.3067,34.354,69500.0
2007-10-01 12:20:00,58.08,58.1,58.05,58.06,24400.0,34.3481,34.3599,34.3303,34.3362,24400.0
2007-10-01 12:25:00,58.06,58.11,58.04,58.09,42000.0,34.3362,34.3658,34.3244,34.354,42000.0
2007-10-01 12:30:00,58.09,58.09,58.05,58.07,23800.0,34.354,34.354,34.3303,34.3421,23800.0
2007-10-01 12:35:00,58.06,58.09,58.03,58.04,227900.0,34.3362,34.354,34.3185,34.3244,227900.0
2007-10-01 12:40:00,58.04,58.06,57.97,57.99,151500.0,34.3244,34.3362,34.283,34.2948,151500.0
2007-10-01 12:45:00,58.0,58.09,58.0,58.07,25800.0,34.3007,34.354,34.3007,34.3421,25800.0
2007-10-01 12:50:00,58.07,58.07,58.04,58.05,21900.0,34.3421,34.3421,34.3244,34.3303,21900.0
2007-10-01 12:55:00,58.05,58.07,58.04,58.05,17500.0,34.3303,34.3421,34.3244,34.3303,17500.0
2007-10-01 13:00:00,58.05,58.1,58.04,58.1,28100.0,34.3303,34.3599,34.3244,34.3599,28100.0
2007-10-01 13:05:00,58.09,58.1,58.07,58.09,18900.0,34.354,34.3599,34.3421,34.354,18900.0
2007-10-01 13:10:00,58.09,58.12,58.07,58.12,31400.0,34.354,34.3717,34.3421,34.3717,31400.0
2007-10-01 13:15:00,58.12,58.17,58.11,58.16,22900.0,34.3717,34.4013,34.3658,34.3954,22900.0
2007-10-01 13:20:00,58.15,58.17,58.12,58.16,50400.0,34.3895,34.4013,34.3717,34.3954,50400.0
2007-10-01 13:25:00,58.16,58.18,58.12,58.16,21500.0,34.3954,34.4072,34.3717,34.3954,21500.0
2007-10-01 13:30:00,58.16,58.22,58.15,58.2,37300.0,34.3954,34.4308,34.3895,34.419,37300.0
2007-10-01 13:35:00,58.2,58.24,58.2,58.24,25100.0,34.419,34.4427,34.419,34.4427,25100.0
2007-10-01 13:40:00,58.25,58.3,58.23,58.26,69500.0,34.4486,34.4782,34.4368,34.4545,69500.0
2007-10-01 13:45:00,58.27,58.29,58.26,58.29,26200.0,34.4604,34.4722,34.4545,34.4722,26200.0
2007-10-01 13:50:00,58.28,58.3,58.28,58.29,50000.0,34.4663,34.4782,34.4663,34.4722,50000.0
2007-10-01 13:55:00,58.3,58.3,58.28,58.29,27300.0,34.4782,34.4782,34.4663,34.4722,27300.0
2007-10-01 14:00:00,58.28,58.38,58.28,58.36,308900.0,34.4663,34.5255,34.4663,34.5136,308900.0
2007-10-01 14:05:00,58.34,58.36,58.28,58.35,105900.0,34.5018,34.5136,34.4663,34.5077,105900.0
2007-10-01 14:10:00,58.35,58.36,58.3,58.34,46500.0,34.5077,34.5136,34.4782,34.5018,46500.0
2007-10-01 14:15:00,58.35,58.35,58.29,58.32,19600.0,34.5077,34.5077,34.4722,34.49,19600.0
2007-10-01 14:20:00,58.3,58.38,58.3,58.37,24100.0,34.4782,34.5255,34.4782,34.5196,24100.0
2007-10-01 14:25:00,58.38,58.39,58.35,58.35,22100.0,34.5255,34.5314,34.5077,34.5077,22100.0
2007-10-01 14:30:00,58.35,58.37,58.34,58.36,24400.0,34.5077,34.5196,34.5018,34.5136,24400.0
2007-10-01 14:35:00,58.36,58.42,58.36,58.42,38900.0,34.5136,34.5491,34.5136,34.5491,38900.0
2007-10-01 14:40:00,58.43,58.47,58.41,58.42,32800.0,34.555,34.5787,34.5432,34.5491,32800.0
2007-10-01 14:45:00,58.41,58.44,58.39,58.43,15700.0,34.5432,34.561,34.5314,34.555,15700.0
2007-10-01 14:50:00,58.42,58.44,58.4,58.4,32200.0,34.5491,34.561,34.5373,34.5373,32200.0
2007-10-01 14:55:00,58.41,58.44,58.39,58.43,28000.0,34.5432,34.561,34.5314,34.555,28000.0
2007-10-01 15:00:00,58.43,58.5,58.42,58.48,76100.0,34.555,34.5964,34.5491,34.5846,76100.0
2007-10-01 15:05:00,58.48,58.5,58.45,58.49,33100.0,34.5846,34.5964,34.5669,34.5905,33100.0
2007-10-01 15:10:00,58.49,58.5,58.46,58.48,35600.0,34.5905,34.5964,34.5728,34.5846,35600.0
2007-10-01 15:15:00,58.47,58.48,58.39,58.4,70700.0,34.5787,34.5846,34.5314,34.5373,70700.0
2007-10-01 15:20:00,58.4,58.41,58.35,58.36,58200.0,34.5373,34.5432,34.5077,34.5136,58200.0
2007-10-01 15:25:00,58.36,58.37,58.31,58.31,49100.0,34.5136,34.5196,34.4841,34.4841,49100.0
2007-10-01 15:30:00,58.31,58.33,58.28,58.3,115000.0,34.4841,34.4959,34.4663,34.4782,115000.0
2007-10-01 15:35:00,58.29,58.3,58.22,58.24,76900.0,34.4722,34.4782,34.4308,34.4427,76900.0
2007-10-01 15:40:00,58.24,58.25,58.21,58.21,198700.0,34.4427,34.4486,34.4249,34.4249,198700.0
2007-10-01 15:45:00,58.21,58.27,58.21,58.27,144000.0,34.4249,34.4604,34.4249,34.4604,144000.0
2007-10-01 15:50:00,58.26,58.38,58.26,58.37,197100.0,34.4545,34.5255,34.4545,34.5196,197100.0
2007-10-01 15:55:00,58.36,58.37,58.29,58.35,467900.0,34.5136,34.5196,34.4722,34.5077,467900.0
2007-10-02 09:30:00,58.74,58.74,58.22,58.35,65600.0,34.7384,34.7384,34.4308,34.5077,65600.0
2007-10-02 09:35:00,58.36,58.46,58.35,58.42,25500.0,34.5136,34.5728,34.5077,34.5491,25500.0
2007-10-02 09:40:00,58.41,58.49,58.38,58.49,11100.0,34.5432,34.5905,34.5255,34.5905,11100.0
2007-10-02 09:45:00,58.48,58.5,58.46,58.48,21000.0,34.5846,34.5964,34.5728,34.5846,21000.0
2007-10-02 09:50:00,58.49,58.55,58.48,58.54,58100.0,34.5905,34.626,34.5846,34.6201,58100.0
2007-10-02 09:55:00,58.54,58.57,58.49,58.49,32600.0,34.6201,34.6378,34.5905,34.5905,32600.0
2007-10-02 10:00:00,58.49,58.55,58.49,58.53,39000.0,34.5905,34.626,34.5905,34.6142,39000.0
2007-10-02 10:05:00,58.54,58.54,58.49,58.5,26100.0,34.6201,34.6201,34.5905,34.5964,26100.0
2007-10-02 10:10:00,58.5,58.52,58.39,58.41,62400.0,34.5964,34.6083,34.5314,34.5432,62400.0
2007-10-02 10:15:00,58.39,58.4,58.25,58.33,46800.0,34.5314,34.5373,34.4486,34.4959,46800.0
2007-10-02 10:20:00,58.33,58.37,58.31,58.36,49000.0,34.4959,34.5196,34.4841,34.5136,49000.0
2007-10-02 10:25:00,58.35,58.47,58.35,58.47,31000.0,34.5077,34.5787,34.5077,34.5787,31000.0
2007-10-02 10:30:00,58.47,58.5,58.44,58.46,40500.0,34.5787,34.5964,34.561,34.5728,40500.0
2007-10-02 10:35:00,58.44,58.45,58.29,58.29,27200.0,34.561,34.5669,34.4722,34.4722,27200.0
2007-10-02 10:40:00,58.3,58.3,58.2,58.2,49700.0,34.4782,34.4782,34.419,34.419,49700.0
2007-10-02 10:45:00,58.2,58.24,58.15,58.18,104300.0,34.419,34.4427,34.3895,34.4072,104300.0
2007-10-02 10:50:00,58.17,58.2,58.11,58.12,51800.0,34.4013,34.419,34.3658,34.3717,51800.0
2007-10-02 10:55:00,58.12,58.26,58.11,58.25,38400.0,34.3717,34.4545,34.3658,34.4486,38400.0
2007-10-02 11:00:00,58.25,58.26,58.21,58.23,22900.0,34.4486,34.4545,34.4249,34.4368,22900.0
2007-10-02 11:05:00,58.23,58.23,58.11,58.13,12500.0,34.4368,34.4368,34.3658,34.3776,12500.0
2007-10-02 11:10:00,58.12,58.23,58.12,58.19,26700.0,34.3717,34.4368,34.3717,34.4131,26700.0
2007-10-02 11:15:00,58.19,58.25,58.18,58.24,14000.0,34.4131,34.4486,34.4072,34.4427,14000.0
2007-10-02 11:20:00,58.24,58.31,58.24,58.29,15000.0,34.4427,34.4841,34.4427,34.4722,15000.0
2007-10-02 11:25:00,58.29,58.32,58.28,58.31,12200.0,34.4722,34.49,34.4663,34.4841,12200.0
2007-10-02 11:30:00,58.32,58.32,58.22,58.27,34000.0,34.49,34.49,34.4308,34.4604,34000.0
2007-10-02 11:35:00,58.27,58.32,58.27,58.32,23900.0,34.4604,34.49,34.4604,34.49,23900.0
2007-10-02 11:40:00,58.32,58.32,58.29,58.29,17900.0,34.49,34.49,34.4722,34.4722,17900.0
2007-10-02 11:45:00,58.3,58.32,58.26,58.27,15400.0,34.4782,34.49,34.4545,34.4604,15400.0
2007-10-02 11:50:00,58.26,58.28,58.25,58.28,14600.0,34.4545,34.4663,34.4486,34.4663,14600.0
2007-10-02 11:55:00,58.28,58.28,58.25,58.27,11900.0,34.4663,34.4663,34.4486,34.4604,11900.0
2007-10-02 12:00:00,58.27,58.27,58.23,58.23,16700.0,34.4604,34.4604,34.4368,34.4368,16700.0
2007-10-02 12:05:00,58.24,58.24,58.2,58.2,11500.0,34.4427,34.4427,34.419,34.419,11500.0
2007-10-02 12:10:00,58.2,58.21,58.18,58.19,15500.0,34.419,34.4249,34.4072,34.4131,15500.0
2007-10-02 12:15:00,58.19,58.2,58.15,58.15,15600.0,34.4131,34.419,34.3895,34.3895,15600.0
2007-10-02 12:20:00,58.15,58.19,58.15,58.17,9300.0,34.3895,34.4131,34.3895,34.4013,9300.0
2007-10-02 12:25:00,58.17,58.17,58.13,58.15,10500.0,34.4013,34.4013,34.3776,34.3895,10500.0
2007-10-02 12:30:00,58.15,58.15,58.04,58.08,18500.0,34.3895,34.3895,34.3244,34.3481,18500.0
2007-10-02 12:35:00,58.08,58.08,58.0,58.01,38900.0,34.3481,34.3481,34.3007,34.3067,38900.0
2007-10-02 12:40:00,58.01,58.02,57.97,58.0,44200.0,34.3067,34.3126,34.283,34.3007,44200.0
2007-10-02 12:45:00,58.0,58.01,57.98,58.0,13300.0,34.3007,34.3067,34.2889,34.3007,13300.0
2007-10-02 12:50:00,58.01,58.02,57.97,57.98,18900.0,34.3067,34.3126,34.283,34.2889,18900.0
2007-10-02 12:55:00,57.98,58.0,57.96,58.0,13700.0,34.2889,34.3007,34.2771,34.3007,13700.0
2007-10-02 13:00:00,58.0,58.04,57.99,58.03,10600.0,34.3007,34.3244,34.2948,34.3185,10600.0
2007-10-02 13:05:00,58.04,58.1,58.02,58.1,20000.0,34.3244,34.3599,34.3126,34.3599,20000.0
2007-10-02 13:10:00,58.09,58.1,58.05,58.07,16000.0,34.354,34.3599,34.3303,34.3421,16000.0
2007-10-02 13:15:00,58.07,58.07,58.0,58.03,18400.0,34.3421,34.3421,34.3007,34.3185,18400.0
2007-10-02 13:20:00,58.03,58.03,58.0,58.01,11800.0,34.3185,34.3185,34.3007,34.3067,11800.0
2007-10-02 13:25:00,58.0,58.06,57.97,58.06,36900.0,34.3007,34.3362,34.283,34.3362,36900.0
2007-10-02 13:30:00,58.06,58.1,58.06,58.1,24500.0,34.3362,34.3599,34.3362,34.3599,24500.0
2007-10-02 13:35:00,58.1,58.11,58.07,58.08,16400.0,34.3599,34.3658,34.3421,34.3481,16400.0
2007-10-02 13:40:00,58.09,58.18,58.09,58.18,24300.0,34.354,34.4072,34.354,34.4072,24300.0
2007-10-02 13:45:00,58.18,58.22,58.17,58.22,20200.0,34.4072,34.4308,34.4013,34.4308,20200.0
2007-10-02 13:50:00,58.22,58.24,58.2,58.21,15500.0,34.4308,34.4427,34.419,34.4249,15500.0
2007-10-02 13:55:00,58.21,58.21,58.09,58.1,27800.0,34.4249,34.4249,34.354,34.3599,27800.0
2007-10-02 14:00:00,58.09,58.1,58.02,58.03,29700.0,34.354,34.3599,34.3126,34.3185,29700.0
2007-10-02 14:05:00,58.04,58.05,58.03,58.05,6800.0,34.3244,34.3303,34.3185,34.3303,6800.0
2007-10-02 14:10:00,58.06,58.09,58.06,58.09,14900.0,34.3362,34.354,34.3362,34.354,14900.0
2007-10-02 14:15:00,58.09,58.15,58.07,58.15,17800.0,34.354,34.3895,34.3421,34.3895,17800.0
2007-10-02 14:20:00,58.16,58.17,58.14,58.14,23300.0,34.3954,34.4013,34.3835,34.3835,23300.0
2007-10-02 14:25:00,58.14,58.17,58.08,58.1,47000.0,34.3835,34.4013,34.3481,34.3599,47000.0
2007-10-02 14:30:00,58.12,58.2,58.12,58.15,31400.0,34.3717,34.419,34.3717,34.3895,31400.0
2007-10-02 14:35:00,58.17,58.18,58.15,58.18,14800.0,34.4013,34.4072,34.3895,34.4072,14800.0
2007-10-02 14:40:00,58.18,58.25,58.18,58.24,35100.0,34.4072,34.4486,34.4072,34.4427,35100.0
2007-10-02 14:45:00,58.24,58.25,58.21,58.22,17900.0,34.4427,34.4486,34.4249,34.4308,17900.0
2007-10-02 14:50:00,58.22,58.23,58.2,58.2,15000.0,34.4308,34.4368,34.419,34.419,15000.0
2007-10-02 14:55:00,58.2,58.22,58.19,58.22,15100.0,34.419,34.4308,34.4131,34.4308,15100.0
2007-10-02 15:00:00,58.21,58.21,58.13,58.13,23600.0,34.4249,34.4249,34.3776,34.3776,23600.0
2007-10-02 15:05:00,58.13,58.15,58.12,58.13,37700.0,34.3776,34.3895,34.3717,34.3776,37700.0
2007-10-02 15:10:00,58.12,58.15,58.1,58.12,30700.0,34.3717,34.3895,34.3599,34.3717,30700.0
2007-10-02 15:15:00,58.12,58.15,58.11,58.14,14100.0,34.3717,34.3895,34.3658,34.3835,14100.0
2007-10-02 15:20:00,58.14,58.18,58.14,58.18,33000.0,34.3835,34.4072,34.3835,34.4072,33000.0
2007-10-02 15:25:00,58.19,58.22,58.19,58.2,27200.0,34.4131,34.4308,34.4131,34.419,27200.0
2007-10-02 15:30:00,58.21,58.23,58.18,58.23,22900.0,34.4249,34.4368,34.4072,34.4368,22900.0
2007-10-02 15:35:00,58.23,58.32,58.23,58.32,52900.0,34.4368,34.49,34.4368,34.49,52900.0
2007-10-02 15:40:00,58.33,58.44,58.32,58.43,115500.0,34.4959,34.561,34.49,34.555,115500.0
2007-10-02 15:45:00,58.43,58.47,58.42,58.45,104800.0,34.555,34.5787,34.5491,34.5669,104800.0
2007-10-02 15:50:00,58.46,58.47,58.31,58.33,188100.0,34.5728,34.5787,34.4841,34.4959,188100.0
2007-10-02 15:55:00,58.33,58.43,58.32,58.39,170500.0,34.4959,34.555,34.49,34.5314,170500.0
2007-10-03 09:30:00,58.05,58.15,57.84,58.07,85700.0,34.3303,34.3895,34.2061,34.3421,85700.0
2007-10-03 09:35:00,58.08,58.13,58.07,58.12,25600.0,34.3481,34.3776,34.3421,34.3717,25600.0
2007-10-03 09:40:00,58.12,58.3,58.11,58.25,40000.0,34.3717,34.4782,34.3658,34.4486,40000.0
2007-10-03 09:45:00,58.25,58.27,58.2,58.24,41300.0,34.4486,34.4604,34.419,34.4427,41300.0
2007-10-03 09:50:00,58.26,58.34,58.2,58.31,61700.0,34.4545,34.5018,34.419,34.4841,61700.0
2007-10-03 09:55:00,58.33,58.38,58.3,58.32,35000.0,34.4959,34.5255,34.4782,34.49,35000.0
2007-10-03 10:00:00,58.32,58.37,58.29,58.35,76900.0,34.49,34.5196,34.4722,34.5077,76900.0
2007-10-03 10:05:00,58.36,58.42,58.31,58.42,40600.0,34.5136,34.5491,34.4841,34.5491,40600.0
2007-10-03 10:10:00,58.42,58.49,58.39,58.49,30700.0,34.5491,34.5905,34.5314,34.5905,30700.0
2007-10-03 10:15:00,58.49,58.54,58.47,58.52,53400.0,34.5905,34.6201,34.5787,34.6083,53400.0
2007-10-03 10:20:00,58.53,58.59,58.47,58.52,39500.0,34.6142,34.6497,34.5787,34.6083,39500.0
2007-10-03 10:25:00,58.53,58.59,58.5,58.57,21900.0,34.6142,34.6497,34.5964,34.6378,21900.0
2007-10-03 10:30:00,58.55,58.63,58.55,58.6,41500.0,34.626,34.6733,34.626,34.6556,41500.0
2007-10-03 10:35:00,58.61,58.67,58.58,58.6,37000.0,34.6615,34.697,34.6437,34.6556,37000.0
2007-10-03 10:40:00,58.6,58.78,58.6,58.77,46100.0,34.6556,34.762,34.6556,34.7561,46100.0
2007-10-03 10:45:00,58.76,58.87,58.76,58.84,49500.0,34.7502,34.8153,34.7502,34.7975,49500.0
2007-10-03 10:50:00,58.86,58.89,58.72,58.88,73500.0,34.8093,34.8271,34.7265,34.8212,73500.0
2007-10-03 10:55:00,58.88,58.89,58.8,58.86,35200.0,34.8212,34.8271,34.7739,34.8093,35200.0
2007-10-03 11:00:00,58.86,58.87,58.76,58.83,74100.0,34.8093,34.8153,34.7502,34.7916,74100.0
2007-10-03 11:05:00,58.84,58.9,58.83,58.85,43600.0,34.7975,34.833,34.7916,34.8034,43600.0
2007-10-03 11:10:00,58.85,58.87,58.82,58.85,16600.0,34.8034,34.8153,34.7857,34.8034,16600.0
2007-10-03 11:15:00,58.84,58.88,58.8,58.87,29400.0,34.7975,34.8212,34.7739,34.8153,29400.0
2007-10-03 11:20:00,58.88,58.95,58.86,58.92,50000.0,34.8212,34.8626,34.8093,34.8448,50000.0
2007-10-03 11:25:00,58.93,58.96,58.92,58.95,24500.0,34.8507,34.8685,34.8448,34.8626,24500.0
2007-10-03 11:30:00,58.95,58.98,58.93,58.96,38200.0,34.8626,34.8803,34.8507,34.8685,38200.0
2007-10-03 11:35:00,58.94,58.94,58.89,58.89,34000.0,34.8567,34.8567,34.8271,34.8271,34000.0
2007-10-03 11:40:00,58.89,58.9,58.84,58.85,28400.0,34.8271,34.833,34.7975,34.8034,28400.0
2007-10-03 11:45:00,58.84,58.88,58.81,58.86,40100.0,34.7975,34.8212,34.7798,34.8093,40100.0
2007-10-03 11:50:00,58.87,58.9,58.8,58.85,56300.0,34.8153,34.833,34.7739,34.8034,56300.0
2007-10-03 11:55:00,58.85,58.87,58.82,58.82,29100.0,34.8034,34.8153,34.7857,34.7857,29100.0
2007-10-03 12:00:00,58.82,58.84,58.76,58.76,26800.0,34.7857,34.7975,34.7502,34.7502,26800.0
2007-10-03 12:05:00,58.76,58.76,58.65,58.66,35800.0,34.7502,34.7502,34.6851,34.6911,35800.0
2007-10-03 12:10:00,58.66,58.76,58.65,58.75,25900.0,34.6911,34.7502,34.6851,34.7443,25900.0
2007-10-03 12:15:00,58.75,58.79,58.74,58.76,12800.0,34.7443,34.7679,34.7384,34.7502,12800.0
2007-10-03 12:20:00,58.75,58.79,58.75,58.75,9400.0,34.7443,34.7679,34.7443,34.7443,9400.0
2007-10-03 12:25:00,58.75,58.8,58.74,58.79,12300.0,34.7443,34.7739,34.7384,34.7679,12300.0
2007-10-03 12:30:00,58.79,58.83,58.75,58.77,32000.0,34.7679,34.7916,34.7443,34.7561,32000.0
2007-10-03 12:35:00,58.77,58.91,58.74,58.87,144500.0,34.7561,34.8389,34.7384,34.8153,144500.0
2007-10-03 12:40:00,58.87,58.89,58.84,58.87,20900.0,34.8153,34.8271,34.7975,34.8153,20900.0
2007-10-03 12:45:00,58.86,58.93,58.85,58.93,21800.0,34.8093,34.8507,34.8034,34.8507,21800.0
2007-10-03 12:50:00,58.93,58.95,58.91,58.93,16800.0,34.8507,34.8626,34.8389,34.8507,16800.0
2007-10-03 12:55:00,58.93,58.98,58.93,58.96,24700.0,34.8507,34.8803,34.8507,34.8685,24700.0
2007-10-03 13:00:00,58.96,58.96,58.9,58.91,40500.0,34.8685,34.8685,34.833,34.8389,40500.0
2007-10-03 13:05:00,58.91,58.95,58.9,58.92,29200.0,34.8389,34.8626,34.833,34.8448,29200.0
2007-10-03 13:10:00,58.91,58.92,58.88,58.9,51300.0,34.8389,34.8448,34.8212,34.833,51300.0
2007-10-03 13:15:00,58.89,58.95,58.89,58.93,41100.0,34.8271,34.8626,34.8271,34.8507,41100.0
2007-10-03 13:20:00,58.93,58.98,58.93,58.97,31200.0,34.8507,34.8803,34.8507,34.8744,31200.0
2007-10-03 13:25:00,58.97,58.98,58.94,58.96,36600.0,34.8744,34.8803,34.8567,34.8685,36600.0
2007-10-03 13:30:00,58.96,59.02,58.96,59.0,148300.0,34.8685,34.904,34.8685,34.8921,148300.0
2007-10-03 13:35:00,58.99,59.02,58.99,59.0,29800.0,34.8862,34.904,34.8862,34.8921,29800.0
2007-10-03 13:40:00,59.0,59.0,58.92,58.93,40300.0,34.8921,34.8921,34.8448,34.8507,40300.0
2007-10-03 13:45:00,58.93,58.94,58.9,58.91,39600.0,34.8507,34.8567,34.833,34.8389,39600.0
2007-10-03 13:50:00,58.91,58.98,58.91,58.95,23300.0,34.8389,34.8803,34.8389,34.8626,23300.0
2007-10-03 13:55:00,58.95,59.03,58.95,59.02,28900.0,34.8626,34.9099,34.8626,34.904,28900.0
2007-10-03 14:00:00,59.02,59.07,59.0,59.07,64600.0,34.904,34.9335,34.8921,34.9335,64600.0
2007-10-03 14:05:00,59.07,59.14,59.01,59.03,91600.0,34.9335,34.9749,34.898,34.9099,91600.0
2007-10-03 14:10:00,59.03,59.09,59.02,59.09,34800.0,34.9099,34.9454,34.904,34.9454,34800.0
2007-10-03 14:15:00,59.1,59.1,59.04,59.05,28900.0,34.9513,34.9513,34.9158,34.9217,28900.0
2007-10-03 14:20:00,59.05,59.09,59.03,59.09,28000.0,34.9217,34.9454,34.9099,34.9454,28000.0
2007-10-03 14:25:00,59.09,59.1,58.99,58.99,59100.0,34.9454,34.9513,34.8862,34.8862,59100.0
2007-10-03 14:30:00,59.0,59.09,58.97,59.05,43000.0,34.8921,34.9454,34.8744,34.9217,43000.0
2007-10-03 14:35:00,59.04,59.09,59.03,59.08,25300.0,34.9158,34.9454,34.9099,34.9394,25300.0
2007-10-03 14:40:00,59.08,59.1,59.06,59.1,32500.0,34.9394,34.9513,34.9276,34.9513,32500.0
2007-10-03 14:45:00,59.1,59.1,59.06,59.09,60700.0,34.9513,34.9513,34.9276,34.9454,60700.0
2007-10-03 14:50:00,59.1,59.15,59.09,59.13,33300.0,34.9513,34.9808,34.9454,34.969,33300.0
2007-10-03 14:55:00,59.13,59.15,59.11,59.13,37000.0,34.969,34.9808,34.9572,34.969,37000.0
2007-10-03 15:00:00,59.12,59.13,59.05,59.09,50700.0,34.9631,34.969,34.9217,34.9454,50700.0
2007-10-03 15:05:00,59.08,59.11,59.05,59.06,42200.0,34.9394,34.9572,34.9217,34.9276,42200.0
2007-10-03 15:10:00,59.05,59.08,59.02,59.08,52800.0,34.9217,34.9394,34.904,34.9394,52800.0
2007-10-03 15:15:00,59.07,59.07,59.03,59.03,29800.0,34.9335,34.9335,34.9099,34.9099,29800.0
2007-10-03 15:20:00,59.03,59.04,58.91,59.0,182500.0,34.9099,34.9158,34.8389,34.8921,182500.0
2007-10-03 15:25:00,59.0,59.02,58.96,58.97,58800.0,34.8921,34.904,34.8685,34.8744,58800.0
2007-10-03 15:30:00,58.97,58.97,58.95,58.97,38300.0,34.8744,34.8744,34.8626,34.8744,38300.0
2007-10-03 15:35:00,58.97,59.0,58.94,58.98,91400.0,34.8744,34.8921,34.8567,34.8803,91400.0
2007-10-03 15:40:00,58.98,59.01,58.96,59.0,214700.0,34.8803,34.898,34.8685,34.8921,214700.0
2007-10-03 15:45:00,58.99,59.01,58.95,58.97,122900.0,34.8862,34.898,34.8626,34.8744,122900.0
2007-10-03 15:50:00,58.96,58.97,58.9,58.91,84100.0,34.8685,34.8744,34.833,34.8389,84100.0
2007-10-03 15:55:00,58.9,58.94,58.89,58.91,145600.0,34.833,34.8567,34.8271,34.8389,145600.0
2007-10-04 09:30:00,58.9,59.08,58.9,58.91,79200.0,34.833,34.9394,34.833,34.8389,79200.0
2007-10-04 09:35:00,58.95,59.08,58.91,59.0,30400.0,34.8626,34.9394,34.8389,34.8921,30400.0
2007-10-04 09:40:00,59.0,59.07,58.9,58.97,63100.0,34.8921,34.9335,34.833,34.8744,63100.0
2007-10-04 09:45:00,58.97,59.14,58.97,59.1,66800.0,34.8744,34.9749,34.8744,34.9513,66800.0
2007-10-04 09:50:00,59.1,59.28,59.06,59.24,144000.0,34.9513,35.0577,34.9276,35.0341,144000.0
2007-10-04 09:55:00,59.25,59.32,59.15,59.29,80300.0,35.04,35.0814,34.9808,35.0636,80300.0
2007-10-04 10:00:00,59.29,59.37,59.23,59.23,53500.0,35.0636,35.1109,35.0282,35.0282,53500.0
2007-10-04 10:05:00,59.22,59.27,59.22,59.23,33200.0,35.0222,35.0518,35.0222,35.0282,33200.0
2007-10-04 10:10:00,59.24,59.25,59.13,59.18,54900.0,35.0341,35.04,34.969,34.9986,54900.0
2007-10-04 10:15:00,59.17,59.21,59.13,59.15,120500.0,34.9927,35.0163,34.969,34.9808,120500.0
2007-10-04 10:20:00,59.15,59.17,59.1,59.13,51900.0,34.9808,34.9927,34.9513,34.969,51900.0
2007-10-04 10:25:00,59.12,59.23,59.12,59.22,48400.0,34.9631,35.0282,34.9631,35.0222,48400.0
2007-10-04 10:30:00,59.22,59.29,59.21,59.28,64500.0,35.0222,35.0636,35.0163,35.0577,64500.0
2007-10-04 10:35:00,59.28,59.33,59.26,59.3,20100.0,35.0577,35.0873,35.0459,35.0696,20100.0
2007-10-04 10:40:00,59.31,59.4,59.3,59.38,45400.0,35.0755,35.1287,35.0696,35.1169,45400.0
2007-10-04 10:45:00,59.39,59.39,59.2,59.25,96600.0,35.1228,35.1228,35.0104,35.04,96600.0
2007-10-04 10:50:00,59.24,59.25,59.18,59.2,66500.0,35.0341,35.04,34.9986,35.0104,66500.0
2007-10-04 10:55:00,59.21,59.31,59.2,59.28,54800.0,35.0163,35.0755,35.0104,35.0577,54800.0
2007-10-04 11:00:00,59.28,59.31,59.18,59.21,103100.0,35.0577,35.0755,34.9986,35.0163,103100.0
2007-10-04 11:05:00,59.21,59.26,59.19,59.21,33200.0,35.0163,35.0459,35.0045,35.0163,33200.0
2007-10-04 11:10:00,59.21,59.29,59.2,59.29,31500.0,35.0163,35.0636,35.0104,35.0636,31500.0
2007-10-04 11:15:00,59.3,59.32,59.26,59.3,74200.0,35.0696,35.0814,35.0459,35.0696,74200.0
2007-10-04 11:20:00,59.3,59.35,59.3,59.31,31400.0,35.0696,35.0991,35.0696,35.0755,31400.0
2007-10-04 11:25:00,59.31,59.32,59.28,59.28,33000.0,35.0755,35.0814,35.0577,35.0577,33000.0
2007-10-04 11:30:00,59.28,59.31,59.26,59.3,47400.0,35.0577,35.0755,35.0459,35.0696,47400.0
2007-10-04 11:35:00,59.3,59.31,59.28,59.31,49900.0,35.0696,35.0755,35.0577,35.0755,49900.0
2007-10-04 11:40:00,59.3,59.32,59.29,59.31,20400.0,35.0696,35.0814,35.0636,35.0755,20400.0
2007-10-04 11:45:00,59.31,59.35,59.29,59.32,36800.0,35.0755,35.0991,35.0636,35.0814,36800.0
2007-10-04 11:50:00,59.32,59.33,59.29,59.32,20800.0,35.0814,35.0873,35.0636,35.0814,20800.0
2007-10-04 11:55:00,59.32,59.33,59.3,59.31,23700.0,35.0814,35.0873,35.0696,35.0755,23700.0
2007-10-04 12:00:00,59.3,59.31,59.28,59.29,22200.0,35.0696,35.0755,35.0577,35.0636,22200.0
2007-10-04 12:05:00,59.28,59.35,59.28,59.35,34900.0,35.0577,35.0991,35.0577,35.0991,34900.0
2007-10-04 12:10:00,59.35,59.36,59.3,59.35,28300.0,35.0991,35.105,35.0696,35.0991,28300.0
2007-10-04 12:15:00,59.35,59.42,59.3,59.42,66700.0,35.0991,35.1405,35.0696,35.1405,66700.0
2007-10-04 12:20:00,59.41,59.42,59.33,59.38,55900.0,35.1346,35.1405,35.0873,35.1169,55900.0
2007-10-04 12:25:00,59.37,59.41,59.36,59.37,59100.0,35.1109,35.1346,35.105,35.1109,59100.0
2007-10-04 12:30:00,59.36,59.41,59.35,59.4,122400.0,35.105,35.1346,35.0991,35.1287,122400.0
2007-10-04 12:35:00,59.4,59.4,59.35,59.36,36200.0,35.1287,35.1287,35.0991,35.105,36200.0
2007-10-04 12:40:00,59.35,59.36,59.29,59.3,53500.0,35.0991,35.105,35.0636,35.0696,53500.0
2007-10-04 12:45:00,59.29,59.32,59.29,59.3,26100.0,35.0636,35.0814,35.0636,35.0696,26100.0
2007-10-04 12:50:00,59.29,59.32,59.27,59.29,37300.0,35.0636,35.0814,35.0518,35.0636,37300.0
2007-10-04 12:55:00,59.3,59.32,59.27,59.31,70600.0,35.0696,35.0814,35.0518,35.0755,70600.0
2007-10-04 13:00:00,59.31,59.35,59.28,59.29,71500.0,35.0755,35.0991,35.0577,35.0636,71500.0
2007-10-04 13:05:00,59.3,59.3,59.2,59.25,80900.0,35.0696,35.0696,35.0104,35.04,80900.0
2007-10-04 13:10:00,59.23,59.28,59.23,59.26,30900.0,35.0282,35.0577,35.0282,35.0459,30900.0
2007-10-04 13:15:00,59.26,59.28,59.26,59.27,11300.0,35.0459,35.0577,35.0459,35.0518,11300.0
2007-10-04 13:20:00,59.26,59.29,59.25,59.28,22700.0,35.0459,35.0636,35.04,35.0577,22700.0
2007-10-04 13:25:00,59.28,59.29,59.23,59.25,55600.0,35.0577,35.0636,35.0282,35.04,55600.0
2007-10-04 13:30:00,59.24,59.25,59.23,59.24,162000.0,35.0341,35.04,35.0282,35.0341,162000.0
2007-10-04 13:35:00,59.22,59.22,59.17,59.17,32000.0,35.0222,35.0222,34.9927,34.9927,32000.0
2007-10-04 13:40:00,59.18,59.18,59.12,59.14,27000.0,34.9986,34.9986,34.9631,34.9749,27000.0
2007-10-04 13:45:00,59.15,59.15,59.09,59.09,25400.0,34.9808,34.9808,34.9454,34.9454,25400.0
2007-10-04 13:50:00,59.1,59.12,59.07,59.07,50600.0,34.9513,34.9631,34.9335,34.9335,50600.0
2007-10-04 13:55:00,59.07,59.08,59.04,59.04,28700.0,34.9335,34.9394,34.9158,34.9158,28700.0
2007-10-04 14:00:00,59.03,59.17,59.03,59.15,87300.0,34.9099,34.9927,34.9099,34.9808,87300.0
2007-10-04 14:05:00,59.15,59.16,59.12,59.15,45300.0,34.9808,34.9868,34.9631,34.9808,45300.0
2007-10-04 14:10:00,59.14,59.16,59.12,59.13,31300.0,34.9749,34.9868,34.9631,34.969,31300.0
2007-10-04 14:15:00,59.13,59.15,59.11,59.12,25000.0,34.969,34.9808,34.9572,34.9631,25000.0
2007-10-04 14:20:00,59.13,59.16,59.12,59.13,33600.0,34.969,34.9868,34.9631,34.969,33600.0
2007-10-04 14:25:00,59.14,59.18,59.13,59.16,85800.0,34.9749,34.9986,34.969,34.9868,85800.0
2007-10-04 14:30:00,59.16,59.21,59.14,59.2,89500.0,34.9868,35.0163,34.9749,35.0104,89500.0
2007-10-04 14:35:00,59.2,59.21,59.16,59.16,42800.0,35.0104,35.0163,34.9868,34.9868,42800.0
2007-10-04 14:40:00,59.16,59.18,59.15,59.16,41000.0,34.9868,34.9986,34.9808,34.9868,41000.0
2007-10-04 14:45:00,59.16,59.18,59.14,59.16,27900.0,34.9868,34.9986,34.9749,34.9868,27900.0
2007-10-04 14:50:00,59.16,59.21,59.16,59.19,67300.0,34.9868,35.0163,34.9868,35.0045,67300.0
2007-10-04 14:55:00,59.18,59.19,59.12,59.15,96300.0,34.9986,35.0045,34.9631,34.9808,96300.0
2007-10-04 15:00:00,59.15,59.17,59.12,59.13,58000.0,34.9808,34.9927,34.9631,34.969,58000.0
2007-10-04 15:05:00,59.13,59.13,59.07,59.08,93300.0,34.969,34.969,34.9335,34.9394,93300.0
2007-10-04 15:10:00,59.08,59.08,58.98,59.02,126600.0,34.9394,34.9394,34.8803,34.904,126600.0
2007-10-04 15:15:00,59.01,59.03,58.98,59.02,94100.0,34.898,34.9099,34.8803,34.904,94100.0
2007-10-04 15:20:00,59.02,59.11,59.02,59.1,34100.0,34.904,34.9572,34.904,34.9513,34100.0
2007-10-04 15:25:00,59.11,59.11,59.05,59.06,27100.0,34.9572,34.9572,34.9217,34.9276,27100.0
2007-10-04 15:30:00,59.06,59.08,59.02,59.04,90500.0,34.9276,34.9394,34.904,34.9158,90500.0
2007-10-04 15:35:00,59.05,59.06,59.03,59.04,160300.0,34.9217,34.9276,34.9099,34.9158,160300.0
2007-10-04 15:40:00,59.04,59.07,59.02,59.04,84000.0,34.9158,34.9335,34.904,34.9158,84000.0
2007-10-04 15:45:00,59.05,59.07,59.04,59.05,122100.0,34.9217,34.9335,34.9158,34.9217,122100.0
2007-10-04 15:50:00,59.04,59.05,58.99,59.0,134800.0,34.9158,34.9217,34.8862,34.8921,134800.0
2007-10-04 15:55:00,59.0,59.02,58.97,59.0,114100.0,34.8921,34.904,34.8744,34.8921,114100.0
2007-10-05 09:30:00,59.3,59.3,59.15,59.25,53300.0,35.0696,35.0696,34.9808,35.04,53300.0
2007-10-05 09:35:00,59.25,59.31,59.22,59.31,39500.0,35.04,35.0755,35.0222,35.0755,39500.0
2007-10-05 09:40:00,59.31,59.41,59.3,59.4,39100.0,35.0755,35.1346,35.0696,35.1287,39100.0
2007-10-05 09:45:00,59.4,59.46,59.37,59.43,37200.0,35.1287,35.1642,35.1109,35.1464,37200.0
2007-10-05 09:50:00,59.43,59.45,59.31,59.34,30900.0,35.1464,35.1583,35.0755,35.0932,30900.0
2007-10-05 09:55:00,59.34,59.36,59.3,59.31,29200.0,35.0932,35.105,35.0696,35.0755,29200.0
2007-10-05 10:00:00,59.31,59.39,59.25,59.27,53500.0,35.0755,35.1228,35.04,35.0518,53500.0
2007-10-05 10:05:00,59.27,59.35,59.26,59.33,80600.0,35.0518,35.0991,35.0459,35.0873,80600.0
2007-10-05 10:10:00,59.33,59.4,59.32,59.39,40600.0,35.0873,35.1287,35.0814,35.1228,40600.0
2007-10-05 10:15:00,59.39,59.43,59.38,59.4,38000.0,35.1228,35.1464,35.1169,35.1287,38000.0
2007-10-05 10:20:00,59.41,59.47,59.4,59.44,33000.0,35.1346,35.1701,35.1287,35.1523,33000.0
2007-10-05 10:25:00,59.46,59.46,59.38,59.38,32100.0,35.1642,35.1642,35.1169,35.1169,32100.0
2007-10-05 10:30:00,59.38,59.44,59.38,59.38,42800.0,35.1169,35.1523,35.1169,35.1169,42800.0
2007-10-05 10:35:00,59.37,59.38,59.31,59.33,59700.0,35.1109,35.1169,35.0755,35.0873,59700.0
2007-10-05 10:40:00,59.33,59.41,59.31,59.41,22100.0,35.0873,35.1346,35.0755,35.1346,22100.0
2007-10-05 10:45:00,59.4,59.48,59.38,59.44,42400.0,35.1287,35.176,35.1169,35.1523,42400.0
2007-10-05 10:50:00,59.45,59.48,59.37,59.39,51000.0,35.1583,35.176,35.1109,35.1228,51000.0
2007-10-05 10:55:00,59.4,59.41,59.36,59.41,29600.0,35.1287,35.1346,35.105,35.1346,29600.0
2007-10-05 11:00:00,59.39,59.48,59.39,59.41,76100.0,35.1228,35.176,35.1228,35.1346,76100.0
2007-10-05 11:05:00,59.41,59.45,59.39,59.41,28700.0,35.1346,35.1583,35.1228,35.1346,28700.0
2007-10-05 11:10:00,59.41,59.43,59.35,59.36,97100.0,35.1346,35.1464,35.0991,35.105,97100.0
2007-10-05 11:15:00,59.37,59.48,59.37,59.48,30100.0,35.1109,35.176,35.1109,35.176,30100.0
2007-10-05 11:20:00,59.47,59.54,59.47,59.52,71800.0,35.1701,35.2115,35.1701,35.1997,71800.0
2007-10-05 11:25:00,59.52,59.54,59.48,59.5,48400.0,35.1997,35.2115,35.176,35.1878,48400.0
2007-10-05 11:30:00,59.5,59.52,59.45,59.48,19200.0,35.1878,35.1997,35.1583,35.176,19200.0
2007-10-05 11:35:00,59.48,59.53,59.46,59.51,25500.0,35.176,35.2056,35.1642,35.1937,25500.0
2007-10-05 11:40:00,59.52,59.52,59.39,59.51,86700.0,35.1997,35.1997,35.1228,35.1937,86700.0
2007-10-05 11:45:00,59.52,59.52,59.48,59.48,17700.0,35.1997,35.1997,35.176,35.176,17700.0
2007-10-05 11:50:00,59.48,59.51,59.48,59.5,11500.0,35.176,35.1937,35.176,35.1878,11500.0
2007-10-05 11:55:00,59.48,59.52,59.48,59.51,8800.0,35.176,35.1997,35.176,35.1937,8800.0
2007-10-05 12:00:00,59.51,59.52,59.44,59.46,13700.0,35.1937,35.1997,35.1523,35.1642,13700.0
2007-10-05 12:05:00,59.46,59.57,59.46,59.57,107200.0,35.1642,35.2292,35.1642,35.2292,107200.0
2007-10-05 12:10:00,59.56,59.75,59.55,59.75,82500.0,35.2233,35.3357,35.2174,35.3357,82500.0
2007-10-05 12:15:00,59.75,59.82,59.74,59.75,74100.0,35.3357,35.3771,35.3298,35.3357,74100.0
2007-10-05 12:20:00,59.75,59.76,59.66,59.7,30300.0,35.3357,35.3416,35.2825,35.3061,30300.0
2007-10-05 12:25:00,59.7,59.7,59.63,59.63,18700.0,35.3061,35.3061,35.2647,35.2647,18700.0
2007-10-05 12:30:00,59.63,59.66,59.6,59.62,25000.0,35.2647,35.2825,35.247,35.2588,25000.0
2007-10-05 12:35:00,59.62,59.67,59.62,59.65,32400.0,35.2588,35.2884,35.2588,35.2765,32400.0
2007-10-05 12:40:00,59.64,59.65,59.6,59.6,14700.0,35.2706,35.2765,35.247,35.247,14700.0
2007-10-05 12:45:00,59.61,59.66,59.54,59.61,56000.0,35.2529,35.2825,35.2115,35.2529,56000.0
2007-10-05 12:50:00,59.6,59.66,59.59,59.59,44400.0,35.247,35.2825,35.2411,35.2411,44400.0
2007-10-05 12:55:00,59.6,59.6,59.54,59.55,14800.0,35.247,35.247,35.2115,35.2174,14800.0
2007-10-05 13:00:00,59.55,59.65,59.53,59.61,29700.0,35.2174,35.2765,35.2056,35.2529,29700.0
2007-10-05 13:05:00,59.62,59.66,59.6,59.65,41500.0,35.2588,35.2825,35.247,35.2765,41500.0
2007-10-05 13:10:00,59.64,59.65,59.59,59.62,11900.0,35.2706,35.2765,35.2411,35.2588,11900.0
2007-10-05 13:15:00,59.62,59.64,59.56,59.64,84400.0,35.2588,35.2706,35.2233,35.2706,84400.0
2007-10-05 13:20:00,59.62,59.63,59.54,59.59,35300.0,35.2588,35.2647,35.2115,35.2411,35300.0
2007-10-05 13:25:00,59.57,59.62,59.57,59.61,16600.0,35.2292,35.2588,35.2292,35.2529,16600.0
2007-10-05 13:30:00,59.61,59.67,59.58,59.66,34800.0,35.2529,35.2884,35.2351,35.2825,34800.0
2007-10-05 13:35:00,59.65,59.66,59.62,59.64,15100.0,35.2765,35.2825,35.2588,35.2706,15100.0
2007-10-05 13:40:00,59.63,59.72,59.63,59.7,41000.0,35.2647,35.3179,35.2647,35.3061,41000.0
2007-10-05 13:45:00,59.7,59.71,59.67,59.7,17300.0,35.3061,35.312,35.2884,35.3061,17300.0
2007-10-05 13:50:00,59.7,59.72,59.67,59.68,17900.0,35.3061,35.3179,35.2884,35.2943,17900.0
2007-10-05 13:55:00,59.68,59.69,59.64,59.65,19500.0,35.2943,35.3002,35.2706,35.2765,19500.0
2007-10-05 14:00:00,59.64,59.7,59.63,59.65,19200.0,35.2706,35.3061,35.2647,35.2765,19200.0
2007-10-05 14:05:00,59.65,59.65,59.61,59.61,8900.0,35.2765,35.2765,35.2529,35.2529,8900.0
2007-10-05 14:10:00,59.61,59.62,59.58,59.58,14400.0,35.2529,35.2588,35.2351,35.2351,14400.0
2007-10-05 14:15:00,59.57,59.58,59.55,59.56,16700.0,35.2292,35.2351,35.2174,35.2233,16700.0
2007-10-05 14:20:00,59.56,59.58,59.54,59.55,37300.0,35.2233,35.2351,35.2115,35.2174,37300.0
2007-10-05 14:25:00,59.55,59.59,59.54,59.58,33000.0,35.2174,35.2411,35.2115,35.2351,33000.0
2007-10-05 14:30:00,59.58,59.59,59.56,59.56,16200.0,35.2351,35.2411,35.2233,35.2233,16200.0
2007-10-05 14:35:00,59.57,59.58,59.55,59.58,17400.0,35.2292,35.2351,35.2174,35.2351,17400.0
2007-10-05 14:40:00,59.58,59.63,59.55,59.59,53700.0,35.2351,35.2647,35.2174,35.2411,53700.0
2007-10-05 14:45:00,59.59,59.63,59.56,59.63,43300.0,35.2411,35.2647,35.2233,35.2647,43300.0
2007-10-05 14:50:00,59.63,59.65,59.56,59.57,31800.0,35.2647,35.2765,35.2233,35.2292,31800.0
2007-10-05 14:55:00,59.57,59.61,59.57,59.59,27500.0,35.2292,35.2529,35.2292,35.2411,27500.0
2007-10-05 15:00:00,59.59,59.62,59.58,59.59,42500.0,35.2411,35.2588,35.2351,35.2411,42500.0
2007-10-05 15:05:00,59.59,59.59,59.57,59.58,17800.0,35.2411,35.2411,35.2292,35.2351,17800.0
2007-10-05 15:10:00,59.57,59.6,59.56,59.56,27100.0,35.2292,35.247,35.2233,35.2233,27100.0
2007-10-05 15:15:00,59.57,59.59,59.55,59.57,29100.0,35.2292,35.2411,35.2174,35.2292,29100.0
2007-10-05 15:20:00,59.58,59.58,59.51,59.51,37200.0,35.2351,35.2351,35.1937,35.1937,37200.0
2007-10-05 15:25:00,59.52,59.54,59.5,59.53,37700.0,35.1997,35.2115,35.1878,35.2056,37700.0
2007-10-05 15:30:00,59.54,59.58,59.54,59.57,43200.0,35.2115,35.2351,35.2115,35.2292,43200.0
2007-10-05 15:35:00,59.58,59.66,59.58,59.66,42000.0,35.2351,35.2825,35.2351,35.2825,42000.0
2007-10-05 15:40:00,59.66,59.72,59.6,59.63,170000.0,35.2825,35.3179,35.247,35.2647,170000.0
2007-10-05 15:45:00,59.62,59.62,59.44,59.48,107500.0,35.2588,35.2588,35.1523,35.176,107500.0
2007-10-05 15:50:00,59.48,59.53,59.48,59.48,102300.0,35.176,35.2056,35.176,35.176,102300.0
2007-10-05 15:55:00,59.49,59.53,59.4,59.49,269300.0,35.1819,35.2056,35.1287,35.1819,269300.0
2007-10-08 09:30:00,59.27,59.41,59.26,59.38,51800.0,35.0518,35.1346,35.0459,35.1169,51800.0
2007-10-08 09:35:00,59.39,59.4,59.33,59.36,25000.0,35.1228,35.1287,35.0873,35.105,25000.0
2007-10-08 09:40:00,59.36,59.37,59.22,59.23,25000.0,35.105,35.1109,35.0222,35.0282,25000.0
2007-10-08 09:45:00,59.21,59.23,59.14,59.16,47200.0,35.0163,35.0282,34.9749,34.9868,47200.0
2007-10-08 09:50:00,59.16,59.3,59.15,59.29,66300.0,34.9868,35.0696,34.9808,35.0636,66300.0
2007-10-08 09:55:00,59.28,59.31,59.17,59.2,42100.0,35.0577,35.0755,34.9927,35.0104,42100.0
2007-10-08 10:00:00,59.21,59.23,59.14,59.15,28200.0,35.0163,35.0282,34.9749,34.9808,28200.0
2007-10-08 10:05:00,59.14,59.2,59.14,59.15,23100.0,34.9749,35.0104,34.9749,34.9808,23100.0
2007-10-08 10:10:00,59.15,59.19,59.1,59.13,37600.0,34.9808,35.0045,34.9513,34.969,37600.0
2007-10-08 10:15:00,59.12,59.14,59.11,59.12,28200.0,34.9631,34.9749,34.9572,34.9631,28200.0
2007-10-08 10:20:00,59.13,59.13,59.07,59.1,34700.0,34.969,34.969,34.9335,34.9513,34700.0
2007-10-08 10:25:00,59.11,59.16,59.09,59.13,34000.0,34.9572,34.9868,34.9454,34.969,34000.0
2007-10-08 10:30:00,59.13,59.18,59.12,59.16,16100.0,34.969,34.9986,34.9631,34.9868,16100.0
2007-10-08 10:35:00,59.16,59.16,59.11,59.15,21600.0,34.9868,34.9868,34.9572,34.9808,21600.0
2007-10-08 10:40:00,59.15,59.15,59.13,59.15,15800.0,34.9808,34.9808,34.969,34.9808,15800.0
2007-10-08 10:45:00,59.15,59.15,59.1,59.1,23200.0,34.9808,34.9808,34.9513,34.9513,23200.0
2007-10-08 10:50:00,59.1,59.12,59.09,59.1,24800.0,34.9513,34.9631,34.9454,34.9513,24800.0
2007-10-08 10:55:00,59.1,59.13,59.07,59.13,21100.0,34.9513,34.969,34.9335,34.969,21100.0
2007-10-08 11:00:00,59.13,59.15,59.07,59.1,49700.0,34.969,34.9808,34.9335,34.9513,49700.0
2007-10-08 11:05:00,59.12,59.16,59.1,59.14,51100.0,34.9631,34.9868,34.9513,34.9749,51100.0
2007-10-08 11:10:00,59.14,59.15,59.09,59.12,39700.0,34.9749,34.9808,34.9454,34.9631,39700.0
2007-10-08 11:15:00,59.12,59.13,59.09,59.1,18300.0,34.9631,34.969,34.9454,34.9513,18300.0
2007-10-08 11:20:00,59.09,59.1,59.07,59.1,13300.0,34.9454,34.9513,34.9335,34.9513,13300.0
2007-10-08 11:25:00,59.11,59.12,59.08,59.09,11500.0,34.9572,34.9631,34.9394,34.9454,11500.0
2007-10-08 11:30:00,59.09,59.1,59.03,59.05,41600.0,34.9454,34.9513,34.9099,34.9217,41600.0
2007-10-08 11:35:00,59.04,59.05,59.0,59.02,36000.0,34.9158,34.9217,34.8921,34.904,36000.0
2007-10-08 11:40:00,59.02,59.02,58.96,58.98,24300.0,34.904,34.904,34.8685,34.8803,24300.0
2007-10-08 11:45:00,58.98,59.0,58.97,59.0,15400.0,34.8803,34.8921,34.8744,34.8921,15400.0
2007-10-08 11:50:00,59.0,59.0,58.95,58.95,14000.0,34.8921,34.8921,34.8626,34.8626,14000.0
2007-10-08 11:55:00,58.95,59.01,58.93,58.98,15400.0,34.8626,34.898,34.8507,34.8803,15400.0
2007-10-08 12:00:00,58.99,59.01,58.98,59.01,11400.0,34.8862,34.898,34.8803,34.898,11400.0
2007-10-08 12:05:00,59.0,59.09,59.0,59.07,23600.0,34.8921,34.9454,34.8921,34.9335,23600.0
2007-10-08 12:10:00,59.08,59.08,59.05,59.05,23900.0,34.9394,34.9394,34.9217,34.9217,23900.0
2007-10-08 12:15:00,59.05,59.1,59.05,59.09,16800.0,34.9217,34.9513,34.9217,34.9454,16800.0
2007-10-08 12:20:00,59.08,59.1,59.07,59.09,12100.0,34.9394,34.9513,34.9335,34.9454,12100.0
2007-10-08 12:25:00,59.1,59.1,59.09,59.09,7300.0,34.9513,34.9513,34.9454,34.9454,7300.0
2007-10-08 12:30:00,59.09,59.1,59.08,59.09,9300.0,34.9454,34.9513,34.9394,34.9454,9300.0
2007-10-08 12:35:00,59.09,59.09,59.07,59.07,12100.0,34.9454,34.9454,34.9335,34.9335,12100.0
2007-10-08 12:40:00,59.07,59.08,59.03,59.04,16200.0,34.9335,34.9394,34.9099,34.9158,16200.0
2007-10-08 12:45:00,59.04,59.04,59.02,59.04,10500.0,34.9158,34.9158,34.904,34.9158,10500.0
2007-10-08 12:50:00,59.03,59.04,59.02,59.03,6400.0,34.9099,34.9158,34.904,34.9099,6400.0
2007-10-08 12:55:00,59.03,59.05,59.03,59.04,12700.0,34.9099,34.9217,34.9099,34.9158,12700.0
2007-10-08 13:00:00,59.03,59.04,59.0,59.02,14800.0,34.9099,34.9158,34.8921,34.904,14800.0
2007-10-08 13:05:00,59.02,59.03,59.0,59.01,15400.0,34.904,34.9099,34.8921,34.898,15400.0
2007-10-08 13:10:00,59.0,59.01,58.98,59.0,14600.0,34.8921,34.898,34.8803,34.8921,14600.0
2007-10-08 13:15:00,59.0,59.03,59.0,59.03,11100.0,34.8921,34.9099,34.8921,34.9099,11100.0
2007-10-08 13:20:00,59.02,59.05,59.02,59.04,13100.0,34.904,34.9217,34.904,34.9158,13100.0
2007-10-08 13:25:00,59.05,59.07,59.04,59.07,8800.0,34.9217,34.9335,34.9158,34.9335,8800.0
2007-10-08 13:30:00,59.07,59.09,59.06,59.06,17000.0,34.9335,34.9454,34.9276,34.9276,17000.0
2007-10-08 13:35:00,59.06,59.07,59.0,59.01,16100.0,34.9276,34.9335,34.8921,34.898,16100.0
2007-10-08 13:40:00,59.01,59.02,58.99,59.0,28700.0,34.898,34.904,34.8862,34.8921,28700.0
2007-10-08 13:45:00,59.0,59.02,58.98,58.98,29900.0,34.8921,34.904,34.8803,34.8803,29900.0
2007-10-08 13:50:00,58.99,59.01,58.97,58.98,31100.0,34.8862,34.898,34.8744,34.8803,31100.0
2007-10-08 13:55:00,58.99,59.03,58.98,59.01,17300.0,34.8862,34.9099,34.8803,34.898,17300.0
2007-10-08 14:00:00,59.0,59.06,58.98,59.04,50400.0,34.8921,34.9276,34.8803,34.9158,50400.0
2007-10-08 14:05:00,59.04,59.04,59.02,59.04,17000.0,34.9158,34.9158,34.904,34.9158,17000.0
2007-10-08 14:10:00,59.04,59.05,59.03,59.04,16700.0,34.9158,34.9217,34.9099,34.9158,16700.0
2007-10-08 14:15:00,59.05,59.11,59.04,59.1,66900.0,34.9217,34.9572,34.9158,34.9513,66900.0
2007-10-08 14:20:00,59.09,59.11,59.07,59.09,50100.0,34.9454,34.9572,34.9335,34.9454,50100.0
2007-10-08 14:25:00,59.09,59.1,59.06,59.1,44000.0,34.9454,34.9513,34.9276,34.9513,44000.0
2007-10-08 14:30:00,59.1,59.15,59.1,59.15,32000.0,34.9513,34.9808,34.9513,34.9808,32000.0
2007-10-08 14:35:00,59.14,59.16,59.09,59.09,43400.0,34.9749,34.9868,34.9454,34.9454,43400.0
2007-10-08 14:40:00,59.08,59.13,59.08,59.08,22300.0,34.9394,34.969,34.9394,34.9394,22300.0
2007-10-08 14:45:00,59.08,59.1,59.07,59.1,26200.0,34.9394,34.9513,34.9335,34.9513,26200.0
2007-10-08 14:50:00,59.1,59.12,59.09,59.09,40600.0,34.9513,34.9631,34.9454,34.9454,40600.0
2007-10-08 14:55:00,59.09,59.12,59.05,59.11,41600.0,34.9454,34.9631,34.9217,34.9572,41600.0
2007-10-08 15:00:00,59.11,59.12,59.09,59.1,36700.0,34.9572,34.9631,34.9454,34.9513,36700.0
2007-10-08 15:05:00,59.09,59.1,59.04,59.04,24900.0,34.9454,34.9513,34.9158,34.9158,24900.0
2007-10-08 15:10:00,59.04,59.07,59.01,59.03,38800.0,34.9158,34.9335,34.898,34.9099,38800.0
2007-10-08 15:15:00,59.02,59.05,59.0,59.03,53500.0,34.904,34.9217,34.8921,34.9099,53500.0
2007-10-08 15:20:00,59.03,59.05,58.99,59.02,82000.0,34.9099,34.9217,34.8862,34.904,82000.0
2007-10-08 15:25:00,59.02,59.03,58.99,59.0,77800.0,34.904,34.9099,34.8862,34.8921,77800.0
2007-10-08 15:30:00,58.99,59.0,58.94,58.94,43700.0,34.8862,34.8921,34.8567,34.8567,43700.0
2007-10-08 15:35:00,58.94,58.95,58.91,58.93,67200.0,34.8567,34.8626,34.8389,34.8507,67200.0
2007-10-08 15:40:00,58.93,59.0,58.93,59.0,100400.0,34.8507,34.8921,34.8507,34.8921,100400.0
2007-10-08 15:45:00,59.0,59.01,58.96,58.96,88600.0,34.8921,34.898,34.8685,34.8685,88600.0
2007-10-08 15:50:00,58.96,58.99,58.96,58.98,58600.0,34.8685,34.8862,34.8685,34.8803,58600.0
2007-10-08 15:55:00,58.98,59.0,58.93,58.95,148900.0,34.8803,34.8921,34.8507,34.8626,148900.0
2007-10-09 09:30:00,58.95,59.1,58.92,59.03,84600.0,34.8626,34.9513,34.8448,34.9099,84600.0
2007-10-09 09:35:00,59.04,59.1,59.03,59.08,45000.0,34.9158,34.9513,34.9099,34.9394,45000.0
2007-10-09 09:40:00,59.09,59.09,58.96,59.01,40700.0,34.9454,34.9454,34.8685,34.898,40700.0
2007-10-09 09:45:00,59.01,59.02,58.99,59.01,28500.0,34.898,34.904,34.8862,34.898,28500.0
2007-10-09 09:50:00,59.02,59.03,58.93,58.94,38600.0,34.904,34.9099,34.8507,34.8567,38600.0
2007-10-09 09:55:00,58.95,58.97,58.79,58.79,38200.0,34.8626,34.8744,34.7679,34.7679,38200.0
2007-10-09 10:00:00,58.8,58.86,58.74,58.86,47600.0,34.7739,34.8093,34.7384,34.8093,47600.0
2007-10-09 10:05:00,58.86,58.89,58.83,58.88,29100.0,34.8093,34.8271,34.7916,34.8212,29100.0
2007-10-09 10:10:00,58.88,58.96,58.88,58.94,54000.0,34.8212,34.8685,34.8212,34.8567,54000.0
2007-10-09 10:15:00,58.95,58.98,58.94,58.96,42000.0,34.8626,34.8803,34.8567,34.8685,42000.0
2007-10-09 10:20:00,58.97,58.98,58.93,58.96,20200.0,34.8744,34.8803,34.8507,34.8685,20200.0
2007-10-09 10:25:00,58.95,58.96,58.94,58.95,12500.0,34.8626,34.8685,34.8567,34.8626,12500.0
2007-10-09 10:30:00,58.95,58.96,58.92,58.96,42900.0,34.8626,34.8685,34.8448,34.8685,42900.0
2007-10-09 10:35:00,58.95,59.0,58.94,58.99,29000.0,34.8626,34.8921,34.8567,34.8862,29000.0
2007-10-09 10:40:00,59.0,59.07,58.99,59.06,23700.0,34.8921,34.9335,34.8862,34.9276,23700.0
2007-10-09 10:45:00,59.07,59.07,59.04,59.06,21200.0,34.9335,34.9335,34.9158,34.9276,21200.0
2007-10-09 10:50:00,59.05,59.07,58.96,58.97,56400.0,34.9217,34.9335,34.8685,34.8744,56400.0
2007-10-09 10:55:00,58.96,58.97,58.9,58.97,35500.0,34.8685,34.8744,34.833,34.8744,35500.0
2007-10-09 11:00:00,58.97,59.09,58.96,59.09,47000.0,34.8744,34.9454,34.8685,34.9454,47000.0
2007-10-09 11:05:00,59.08,59.09,59.04,59.08,14200.0,34.9394,34.9454,34.9158,34.9394,14200.0
2007-10-09 11:10:00,59.09,59.14,59.07,59.11,43100.0,34.9454,34.9749,34.9335,34.9572,43100.0
2007-10-09 11:15:00,59.12,59.17,59.11,59.16,26700.0,34.9631,34.9927,34.9572,34.9868,26700.0
2007-10-09 11:20:00,59.16,59.18,59.14,59.16,15400.0,34.9868,34.9986,34.9749,34.9868,15400.0
2007-10-09 11:25:00,59.15,59.16,59.13,59.13,25900.0,34.9808,34.9868,34.969,34.969,25900.0
2007-10-09 11:30:00,59.14,59.14,59.09,59.12,17100.0,34.9749,34.9749,34.9454,34.9631,17100.0
2007-10-09 11:35:00,59.13,59.14,59.09,59.1,42700.0,34.969,34.9749,34.9454,34.9513,42700.0
2007-10-09 11:40:00,59.1,59.1,59.08,59.09,15900.0,34.9513,34.9513,34.9394,34.9454,15900.0
2007-10-09 11:45:00,59.08,59.09,59.08,59.09,23600.0,34.9394,34.9454,34.9394,34.9454,23600.0
2007-10-09 11:50:00,59.08,59.13,59.08,59.12,20600.0,34.9394,34.969,34.9394,34.9631,20600.0
2007-10-09 11:55:00,59.11,59.13,59.1,59.13,17400.0,34.9572,34.969,34.9513,34.969,17400.0
2007-10-09 12:00:00,59.12,59.13,59.11,59.12,15000.0,34.9631,34.969,34.9572,34.9631,15000.0
2007-10-09 12:05:00,59.11,59.12,59.1,59.1,8600.0,34.9572,34.9631,34.9513,34.9513,8600.0
2007-10-09 12:10:00,59.11,59.12,59.04,59.06,25600.0,34.9572,34.9631,34.9158,34.9276,25600.0
2007-10-09 12:15:00,59.05,59.05,59.0,59.01,11500.0,34.9217,34.9217,34.8921,34.898,11500.0
2007-10-09 12:20:00,59.0,59.01,58.98,58.99,11800.0,34.8921,34.898,34.8803,34.8862,11800.0
2007-10-09 12:25:00,58.98,58.99,58.94,58.94,13500.0,34.8803,34.8862,34.8567,34.8567,13500.0
2007-10-09 12:30:00,58.94,58.95,58.88,58.89,14100.0,34.8567,34.8626,34.8212,34.8271,14100.0
2007-10-09 12:35:00,58.88,58.94,58.88,58.89,20300.0,34.8212,34.8567,34.8212,34.8271,20300.0
2007-10-09 12:40:00,58.89,58.93,58.86,58.93,22500.0,34.8271,34.8507,34.8093,34.8507,22500.0
2007-10-09 12:45:00,58.93,58.98,58.93,58.94,33400.0,34.8507,34.8803,34.8507,34.8567,33400.0
2007-10-09 12:50:00,58.95,58.97,58.9,58.91,35800.0,34.8626,34.8744,34.833,34.8389,35800.0
2007-10-09 12:55:00,58.9,58.9,58.83,58.83,30700.0,34.833,34.833,34.7916,34.7916,30700.0
2007-10-09 13:00:00,58.83,58.86,58.83,58.86,13000.0,34.7916,34.8093,34.7916,34.8093,13000.0
2007-10-09 13:05:00,58.85,58.88,58.84,58.86,14200.0,34.8034,34.8212,34.7975,34.8093,14200.0
2007-10-09 13:10:00,58.86,58.88,58.85,58.86,16300.0,34.8093,34.8212,34.8034,34.8093,16300.0
2007-10-09 13:15:00,58.85,58.86,58.85,58.86,7600.0,34.8034,34.8093,34.8034,34.8093,7600.0
2007-10-09 13:20:00,58.85,58.86,58.78,58.81,31800.0,34.8034,34.8093,34.762,34.7798,31800.0
2007-10-09 13:25:00,58.8,58.8,58.71,58.71,13700.0,34.7739,34.7739,34.7206,34.7206,13700.0
2007-10-09 13:30:00,58.72,58.74,58.68,58.69,20300.0,34.7265,34.7384,34.7029,34.7088,20300.0
2007-10-09 13:35:00,58.68,58.75,58.67,58.7,49000.0,34.7029,34.7443,34.697,34.7147,49000.0
2007-10-09 13:40:00,58.69,58.71,58.67,58.7,36800.0,34.7088,34.7206,34.697,34.7147,36800.0
2007-10-09 13:45:00,58.69,58.78,58.67,58.69,57900.0,34.7088,34.762,34.697,34.7088,57900.0
2007-10-09 13:50:00,58.69,58.69,58.65,58.68,27300.0,34.7088,34.7088,34.6851,34.7029,27300.0
2007-10-09 13:55:00,58.68,58.68,58.63,58.65,26600.0,34.7029,34.7029,34.6733,34.6851,26600.0
2007-10-09 14:00:00,58.65,58.73,58.61,58.72,98100.0,34.6851,34.7325,34.6615,34.7265,98100.0
2007-10-09 14:05:00,58.72,58.75,58.65,58.65,48100.0,34.7265,34.7443,34.6851,34.6851,48100.0
2007-10-09 14:10:00,58.64,58.75,58.64,58.66,58300.0,34.6792,34.7443,34.6792,34.6911,58300.0
2007-10-09 14:15:00,58.66,58.66,58.6,58.6,32300.0,34.6911,34.6911,34.6556,34.6556,32300.0
2007-10-09 14:20:00,58.6,58.63,58.6,58.62,13200.0,34.6556,34.6733,34.6556,34.6674,13200.0
2007-10-09 14:25:00,58.62,58.65,58.58,58.64,85700.0,34.6674,34.6851,34.6437,34.6792,85700.0
2007-10-09 14:30:00,58.64,58.68,58.63,58.67,75000.0,34.6792,34.7029,34.6733,34.697,75000.0
2007-10-09 14:35:00,58.67,58.7,58.66,58.68,44300.0,34.697,34.7147,34.6911,34.7029,44300.0
2007-10-09 14:40:00,58.68,58.69,58.66,58.67,35600.0,34.7029,34.7088,34.6911,34.697,35600.0
2007-10-09 14:45:00,58.68,58.7,58.66,58.7,45400.0,34.7029,34.7147,34.6911,34.7147,45400.0
2007-10-09 14:50:00,58.7,58.72,58.68,58.7,26900.0,34.7147,34.7265,34.7029,34.7147,26900.0
2007-10-09 14:55:00,58.7,58.7,58.64,58.65,34700.0,34.7147,34.7147,34.6792,34.6851,34700.0
2007-10-09 15:00:00,58.65,58.69,58.62,58.64,59400.0,34.6851,34.7088,34.6674,34.6792,59400.0
2007-10-09 15:05:00,58.64,58.66,58.62,58.66,42200.0,34.6792,34.6911,34.6674,34.6911,42200.0
2007-10-09 15:10:00,58.66,58.7,58.66,58.69,79300.0,34.6911,34.7147,34.6911,34.7088,79300.0
2007-10-09 15:15:00,58.68,58.72,58.68,58.69,73000.0,34.7029,34.7265,34.7029,34.7088,73000.0
2007-10-09 15:20:00,58.7,58.71,58.68,58.7,62400.0,34.7147,34.7206,34.7029,34.7147,62400.0
2007-10-09 15:25:00,58.69,58.73,58.67,58.71,141000.0,34.7088,34.7325,34.697,34.7206,141000.0
2007-10-09 15:30:00,58.71,58.73,58.68,58.7,119000.0,34.7206,34.7325,34.7029,34.7147,119000.0
2007-10-09 15:35:00,58.7,58.72,58.67,58.69,88700.0,34.7147,34.7265,34.697,34.7088,88700.0
2007-10-09 15:40:00,58.69,58.74,58.54,58.54,161000.0,34.7088,34.7384,34.6201,34.6201,161000.0
2007-10-09 15:45:00,58.54,58.6,58.5,58.53,191000.0,34.6201,34.6556,34.5964,34.6142,191000.0
2007-10-09 15:50:00,58.53,58.55,58.5,58.55,232600.0,34.6142,34.626,34.5964,34.626,232600.0
2007-10-09 15:55:00,58.55,58.62,58.52,58.58,384300.0,34.626,34.6674,34.6083,34.6437,384300.0
2007-10-10 09:30:00,58.53,58.89,58.53,58.88,73500.0,34.6142,34.8271,34.6142,34.8212,73500.0
2007-10-10 09:35:00,58.88,58.89,58.71,58.74,52300.0,34.8212,34.8271,34.7206,34.7384,52300.0
2007-10-10 09:40:00,58.74,58.75,58.65,58.66,34100.0,34.7384,34.7443,34.6851,34.6911,34100.0
2007-10-10 09:45:00,58.66,58.81,58.61,58.79,98400.0,34.6911,34.7798,34.6615,34.7679,98400.0
2007-10-10 09:50:00,58.78,58.81,58.7,58.78,88000.0,34.762,34.7798,34.7147,34.762,88000.0
2007-10-10 09:55:00,58.78,58.79,58.74,58.75,55100.0,34.762,34.7679,34.7384,34.7443,55100.0
2007-10-10 10:00:00,58.75,58.79,58.74,58.76,32100.0,34.7443,34.7679,34.7384,34.7502,32100.0
2007-10-10 10:05:00,58.76,58.77,58.74,58.76,35300.0,34.7502,34.7561,34.7384,34.7502,35300.0
2007-10-10 10:10:00,58.76,58.76,58.74,58.75,37200.0,34.7502,34.7502,34.7384,34.7443,37200.0
2007-10-10 10:15:00,58.76,58.79,58.75,58.79,34300.0,34.7502,34.7679,34.7443,34.7679,34300.0
2007-10-10 10:20:00,58.79,58.8,58.78,58.8,40800.0,34.7679,34.7739,34.762,34.7739,40800.0
2007-10-10 10:25:00,58.8,58.8,58.78,58.8,38600.0,34.7739,34.7739,34.762,34.7739,38600.0
2007-10-10 10:30:00,58.79,58.8,58.75,58.77,36400.0,34.7679,34.7739,34.7443,34.7561,36400.0
2007-10-10 10:35:00,58.77,58.78,58.74,58.77,62100.0,34.7561,34.762,34.7384,34.7561,62100.0
2007-10-10 10:40:00,58.77,58.87,58.75,58.87,115300.0,34.7561,34.8153,34.7443,34.8153,115300.0
2007-10-10 10:45:00,58.87,58.88,58.75,58.77,49400.0,34.8153,34.8212,34.7443,34.7561,49400.0
2007-10-10 10:50:00,58.76,58.8,58.74,58.77,65000.0,34.7502,34.7739,34.7384,34.7561,65000.0
2007-10-10 10:55:00,58.77,58.77,58.73,58.77,63800.0,34.7561,34.7561,34.7325,34.7561,63800.0
2007-10-10 11:00:00,58.77,58.8,58.77,58.8,63600.0,34.7561,34.7739,34.7561,34.7739,63600.0
2007-10-10 11:05:00,58.8,58.8,58.74,58.74,70400.0,34.7739,34.7739,34.7384,34.7384,70400.0
2007-10-10 11:10:00,58.74,58.77,58.72,58.77,29300.0,34.7384,34.7561,34.7265,34.7561,29300.0
2007-10-10 11:15:00,58.77,58.78,58.76,58.77,50800.0,34.7561,34.762,34.7502,34.7561,50800.0
2007-10-10 11:20:00,58.77,58.78,58.75,58.77,46200.0,34.7561,34.762,34.7443,34.7561,46200.0
2007-10-10 11:25:00,58.77,58.81,58.77,58.81,44100.0,34.7561,34.7798,34.7561,34.7798,44100.0
2007-10-10 11:30:00,58.81,58.82,58.8,58.81,31600.0,34.7798,34.7857,34.7739,34.7798,31600.0
2007-10-10 11:35:00,58.82,58.85,58.81,58.84,36200.0,34.7857,34.8034,34.7798,34.7975,36200.0
2007-10-10 11:40:00,58.84,58.85,58.78,58.79,17500.0,34.7975,34.8034,34.762,34.7679,17500.0
2007-10-10 11:45:00,58.79,58.8,58.75,58.76,12000.0,34.7679,34.7739,34.7443,34.7502,12000.0
2007-10-10 11:50:00,58.76,58.78,58.7,58.7,23600.0,34.7502,34.762,34.7147,34.7147,23600.0
2007-10-10 11:55:00,58.71,58.71,58.58,58.61,38300.0,34.7206,34.7206,34.6437,34.6615,38300.0
2007-10-10 12:00:00,58.62,58.65,58.51,58.52,38900.0,34.6674,34.6851,34.6024,34.6083,38900.0
2007-10-10 12:05:00,58.53,58.54,58.48,58.5,55700.0,34.6142,34.6201,34.5846,34.5964,55700.0
2007-10-10 12:10:00,58.49,58.51,58.46,58.48,47700.0,34.5905,34.6024,34.5728,34.5846,47700.0
2007-10-10 12:15:00,58.48,58.48,58.43,58.46,40200.0,34.5846,34.5846,34.555,34.5728,40200.0
2007-10-10 12:20:00,58.46,58.5,58.44,58.49,56100.0,34.5728,34.5964,34.561,34.5905,56100.0
2007-10-10 12:25:00,58.49,58.5,58.46,58.46,29300.0,34.5905,34.5964,34.5728,34.5728,29300.0
2007-10-10 12:30:00,58.47,58.49,58.46,58.48,19200.0,34.5787,34.5905,34.5728,34.5846,19200.0
2007-10-10 12:35:00,58.47,58.5,58.47,58.49,24800.0,34.5787,34.5964,34.5787,34.5905,24800.0
2007-10-10 12:40:00,58.49,58.57,58.48,58.57,43300.0,34.5905,34.6378,34.5846,34.6378,43300.0
2007-10-10 12:45:00,58.58,58.63,58.57,58.59,41200.0,34.6437,34.6733,34.6378,34.6497,41200.0
2007-10-10 12:50:00,58.59,58.6,58.51,58.54,44500.0,34.6497,34.6556,34.6024,34.6201,44500.0
2007-10-10 12:55:00,58.54,58.54,58.49,58.49,24000.0,34.6201,34.6201,34.5905,34.5905,24000.0
2007-10-10 13:00:00,58.5,58.51,58.42,58.42,37300.0,34.5964,34.6024,34.5491,34.5491,37300.0
2007-10-10 13:05:00,58.43,58.43,58.36,58.36,25300.0,34.555,34.555,34.5136,34.5136,25300.0
2007-10-10 13:10:00,58.37,58.38,58.33,58.33,32300.0,34.5196,34.5255,34.4959,34.4959,32300.0
2007-10-10 13:15:00,58.33,58.37,58.3,58.34,38600.0,34.4959,34.5196,34.4782,34.5018,38600.0
2007-10-10 13:20:00,58.35,58.36,58.29,58.29,26700.0,34.5077,34.5136,34.4722,34.4722,26700.0
2007-10-10 13:25:00,58.3,58.34,58.27,58.27,53700.0,34.4782,34.5018,34.4604,34.4604,53700.0
2007-10-10 13:30:00,58.27,58.32,58.26,58.29,24900.0,34.4604,34.49,34.4545,34.4722,24900.0
2007-10-10 13:35:00,58.29,58.3,58.27,58.28,19400.0,34.4722,34.4782,34.4604,34.4663,19400.0
2007-10-10 13:40:00,58.28,58.3,58.24,58.29,28400.0,34.4663,34.4782,34.4427,34.4722,28400.0
2007-10-10 13:45:00,58.3,58.3,58.26,58.3,25300.0,34.4782,34.4782,34.4545,34.4782,25300.0
2007-10-10 13:50:00,58.3,58.3,58.24,58.26,21900.0,34.4782,34.4782,34.4427,34.4545,21900.0
2007-10-10 13:55:00,58.26,58.29,58.26,58.27,13500.0,34.4545,34.4722,34.4545,34.4604,13500.0
2007-10-10 14:00:00,58.28,58.3,58.27,58.27,26700.0,34.4663,34.4782,34.4604,34.4604,26700.0
2007-10-10 14:05:00,58.28,58.29,58.21,58.21,52500.0,34.4663,34.4722,34.4249,34.4249,52500.0
2007-10-10 14:10:00,58.21,58.25,58.21,58.24,22000.0,34.4249,34.4486,34.4249,34.4427,22000.0
2007-10-10 14:15:00,58.25,58.31,58.25,58.3,46000.0,34.4486,34.4841,34.4486,34.4782,46000.0
2007-10-10 14:20:00,58.3,58.31,58.28,58.31,25800.0,34.4782,34.4841,34.4663,34.4841,25800.0
2007-10-10 14:25:00,58.3,58.31,58.26,58.3,30300.0,34.4782,34.4841,34.4545,34.4782,30300.0
2007-10-10 14:30:00,58.3,58.3,58.22,58.24,32700.0,34.4782,34.4782,34.4308,34.4427,32700.0
2007-10-10 14:35:00,58.25,58.26,58.21,58.23,33300.0,34.4486,34.4545,34.4249,34.4368,33300.0
2007-10-10 14:40:00,58.23,58.28,58.21,58.26,47100.0,34.4368,34.4663,34.4249,34.4545,47100.0
2007-10-10 14:45:00,58.27,58.27,58.22,58.22,27400.0,34.4604,34.4604,34.4308,34.4308,27400.0
2007-10-10 14:50:00,58.22,58.23,58.2,58.22,52300.0,34.4308,34.4368,34.419,34.4308,52300.0
2007-10-10 14:55:00,58.22,58.27,58.21,58.22,49200.0,34.4308,34.4604,34.4249,34.4308,49200.0
2007-10-10 15:00:00,58.22,58.24,58.21,58.24,57000.0,34.4308,34.4427,34.4249,34.4427,57000.0
2007-10-10 15:05:00,58.24,58.25,58.21,58.22,49500.0,34.4427,34.4486,34.4249,34.4308,49500.0
2007-10-10 15:10:00,58.22,58.31,58.22,58.3,25100.0,34.4308,34.4841,34.4308,34.4782,25100.0
2007-10-10 15:15:00,58.3,58.31,58.22,58.27,88400.0,34.4782,34.4841,34.4308,34.4604,88400.0
2007-10-10 15:20:00,58.27,58.37,58.27,58.35,90300.0,34.4604,34.5196,34.4604,34.5077,90300.0
2007-10-10 15:25:00,58.35,58.35,58.26,58.27,63900.0,34.5077,34.5077,34.4545,34.4604,63900.0
2007-10-10 15:30:00,58.26,58.39,58.23,58.38,172700.0,34.4545,34.5314,34.4368,34.5255,172700.0
2007-10-10 15:35:00,58.38,58.54,58.38,58.45,155700.0,34.5255,34.6201,34.5255,34.5669,155700.0
2007-10-10 15:40:00,58.44,58.5,58.44,58.48,117600.0,34.561,34.5964,34.561,34.5846,117600.0
2007-10-10 15:45:00,58.49,58.5,58.44,58.45,129000.0,34.5905,34.5964,34.561,34.5669,129000.0
2007-10-10 15:50:00,58.45,58.46,58.34,58.34,156000.0,34.5669,34.5728,34.5018,34.5018,156000.0
2007-10-10 15:55:00,58.34,58.41,58.28,58.4,309100.0,34.5018,34.5432,34.4663,34.5373,309100.0
2007-10-11 09:30:00,58.42,58.64,58.4,58.56,110500.0,34.5491,34.6792,34.5373,34.6319,110500.0
2007-10-11 09:35:00,58.56,58.59,58.4,58.44,60400.0,34.6319,34.6497,34.5373,34.561,60400.0
2007-10-11 09:40:00,58.44,58.54,58.41,58.47,46500.0,34.561,34.6201,34.5432,34.5787,46500.0
2007-10-11 09:45:00,58.49,58.56,58.48,58.49,91300.0,34.5905,34.6319,34.5846,34.5905,91300.0
2007-10-11 09:50:00,58.52,58.55,58.43,58.49,75100.0,34.6083,34.626,34.555,34.5905,75100.0
2007-10-11 09:55:00,58.49,58.56,58.4,58.5,76700.0,34.5905,34.6319,34.5373,34.5964,76700.0
2007-10-11 10:00:00,58.51,58.58,58.51,58.53,57200.0,34.6024,34.6437,34.6024,34.6142,57200.0
2007-10-11 10:05:00,58.53,58.55,58.47,58.47,34500.0,34.6142,34.626,34.5787,34.5787,34500.0
2007-10-11 10:10:00,58.49,58.5,58.37,58.37,39700.0,34.5905,34.5964,34.5196,34.5196,39700.0
2007-10-11 10:15:00,58.36,58.48,58.31,58.33,89800.0,34.5136,34.5846,34.4841,34.4959,89800.0
2007-10-11 10:20:00,58.34,58.5,58.31,58.38,84900.0,34.5018,34.5964,34.4841,34.5255,84900.0
2007-10-11 10:25:00,58.4,58.5,58.4,58.48,37000.0,34.5373,34.5964,34.5373,34.5846,37000.0
2007-10-11 10:30:00,58.48,58.49,58.4,58.49,43200.0,34.5846,34.5905,34.5373,34.5905,43200.0
2007-10-11 10:35:00,58.49,58.52,58.44,58.44,47100.0,34.5905,34.6083,34.561,34.561,47100.0
2007-10-11 10:40:00,58.44,58.69,58.41,58.68,92800.0,34.561,34.7088,34.5432,34.7029,92800.0
2007-10-11 10:45:00,58.67,58.75,58.6,58.65,81200.0,34.697,34.7443,34.6556,34.6851,81200.0
2007-10-11 10:50:00,58.66,58.74,58.62,58.68,78100.0,34.6911,34.7384,34.6674,34.7029,78100.0
2007-10-11 10:55:00,58.68,58.7,58.61,58.61,47200.0,34.7029,34.7147,34.6615,34.6615,47200.0
2007-10-11 11:00:00,58.62,58.63,58.48,58.48,34000.0,34.6674,34.6733,34.5846,34.5846,34000.0
2007-10-11 11:05:00,58.48,58.57,58.45,58.57,110100.0,34.5846,34.6378,34.5669,34.6378,110100.0
2007-10-11 11:10:00,58.57,58.61,58.54,58.56,33500.0,34.6378,34.6615,34.6201,34.6319,33500.0
2007-10-11 11:15:00,58.55,58.56,58.47,58.47,51900.0,34.626,34.6319,34.5787,34.5787,51900.0
2007-10-11 11:20:00,58.47,58.5,58.47,58.48,28900.0,34.5787,34.5964,34.5787,34.5846,28900.0
2007-10-11 11:25:00,58.47,58.48,58.38,58.46,77300.0,34.5787,34.5846,34.5255,34.5728,77300.0
2007-10-11 11:30:00,58.47,58.52,58.45,58.45,20700.0,34.5787,34.6083,34.5669,34.5669,20700.0
2007-10-11 11:35:00,58.45,58.55,58.45,58.55,29600.0,34.5669,34.626,34.5669,34.626,29600.0
2007-10-11 11:40:00,58.55,58.64,58.55,58.61,85300.0,34.626,34.6792,34.626,34.6615,85300.0
2007-10-11 11:45:00,58.62,58.62,58.58,58.58,49300.0,34.6674,34.6674,34.6437,34.6437,49300.0
2007-10-11 11:50:00,58.58,58.61,58.58,58.6,25300.0,34.6437,34.6615,34.6437,34.6556,25300.0
2007-10-11 11:55:00,58.59,58.62,58.59,58.59,24200.0,34.6497,34.6674,34.6497,34.6497,24200.0
2007-10-11 12:00:00,58.59,58.65,58.59,58.59,238400.0,34.6497,34.6851,34.6497,34.6497,238400.0
2007-10-11 12:05:00,58.59,58.6,58.58,58.58,26200.0,34.6497,34.6556,34.6437,34.6437,26200.0
2007-10-11 12:10:00,58.57,58.65,58.57,58.64,74400.0,34.6378,34.6851,34.6378,34.6792,74400.0
2007-10-11 12:15:00,58.64,58.65,58.6,58.64,44600.0,34.6792,34.6851,34.6556,34.6792,44600.0
2007-10-11 12:20:00,58.64,58.65,58.58,58.58,58200.0,34.6792,34.6851,34.6437,34.6437,58200.0
2007-10-11 12:25:00,58.58,58.7,58.58,58.65,40800.0,34.6437,34.7147,34.6437,34.6851,40800.0
2007-10-11 12:30:00,58.67,58.82,58.66,58.82,61100.0,34.697,34.7857,34.6911,34.7857,61100.0
2007-10-11 12:35:00,58.81,58.87,58.75,58.77,142000.0,34.7798,34.8153,34.7443,34.7561,142000.0
2007-10-11 12:40:00,58.77,58.78,58.73,58.76,24300.0,34.7561,34.762,34.7325,34.7502,24300.0
2007-10-11 12:45:00,58.76,58.76,58.71,58.71,30900.0,34.7502,34.7502,34.7206,34.7206,30900.0
2007-10-11 12:50:00,58.72,58.72,58.69,58.7,12900.0,34.7265,34.7265,34.7088,34.7147,12900.0
2007-10-11 12:55:00,58.7,58.7,58.68,58.68,22300.0,34.7147,34.7147,34.7029,34.7029,22300.0
2007-10-11 13:00:00,58.68,58.7,58.63,58.66,28300.0,34.7029,34.7147,34.6733,34.6911,28300.0
2007-10-11 13:05:00,58.66,58.68,58.65,58.67,24400.0,34.6911,34.7029,34.6851,34.697,24400.0
2007-10-11 13:10:00,58.67,58.85,58.67,58.84,71200.0,34.697,34.8034,34.697,34.7975,71200.0
2007-10-11 13:15:00,58.84,58.85,58.78,58.79,45700.0,34.7975,34.8034,34.762,34.7679,45700.0
2007-10-11 13:20:00,58.78,58.78,58.7,58.7,55300.0,34.762,34.762,34.7147,34.7147,55300.0
2007-10-11 13:25:00,58.69,58.75,58.69,58.74,24200.0,34.7088,34.7443,34.7088,34.7384,24200.0
2007-10-11 13:30:00,58.73,58.73,58.69,58.69,26000.0,34.7325,34.7325,34.7088,34.7088,26000.0
2007-10-11 13:35:00,58.69,58.71,58.67,58.67,17900.0,34.7088,34.7206,34.697,34.697,17900.0
2007-10-11 13:40:00,58.67,58.68,58.62,58.63,44700.0,34.697,34.7029,34.6674,34.6733,44700.0
2007-10-11 13:45:00,58.63,58.65,58.6,58.61,30200.0,34.6733,34.6851,34.6556,34.6615,30200.0
2007-10-11 13:50:00,58.61,58.62,58.6,58.6,15500.0,34.6615,34.6674,34.6556,34.6556,15500.0
2007-10-11 13:55:00,58.61,58.62,58.54,58.54,43900.0,34.6615,34.6674,34.6201,34.6201,43900.0
2007-10-11 14:00:00,58.54,58.58,58.46,58.51,81400.0,34.6201,34.6437,34.5728,34.6024,81400.0
2007-10-11 14:05:00,58.51,58.53,58.42,58.5,34500.0,34.6024,34.6142,34.5491,34.5964,34500.0
2007-10-11 14:10:00,58.5,58.51,58.32,58.4,72100.0,34.5964,34.6024,34.49,34.5373,72100.0
2007-10-11 14:15:00,58.39,58.44,58.29,58.34,108500.0,34.5314,34.561,34.4722,34.5018,108500.0
2007-10-11 14:20:00,58.32,58.44,58.3,58.43,42700.0,34.49,34.561,34.4782,34.555,42700.0
2007-10-11 14:25:00,58.42,58.42,58.27,58.33,25400.0,34.5491,34.5491,34.4604,34.4959,25400.0
2007-10-11 14:30:00,58.32,58.49,58.29,58.49,31300.0,34.49,34.5905,34.4722,34.5905,31300.0
2007-10-11 14:35:00,58.49,58.49,58.41,58.43,28000.0,34.5905,34.5905,34.5432,34.555,28000.0
2007-10-11 14:40:00,58.44,58.49,58.42,58.44,27700.0,34.561,34.5905,34.5491,34.561,27700.0
2007-10-11 14:45:00,58.45,58.45,58.28,58.32,63300.0,34.5669,34.5669,34.4663,34.49,63300.0
2007-10-11 14:50:00,58.32,58.36,58.25,58.29,36700.0,34.49,34.5136,34.4486,34.4722,36700.0
2007-10-11 14:55:00,58.29,58.32,58.25,58.31,31200.0,34.4722,34.49,34.4486,34.4841,31200.0
2007-10-11 15:00:00,58.32,58.44,58.3,58.34,36600.0,34.49,34.561,34.4782,34.5018,36600.0
2007-10-11 15:05:00,58.36,58.36,58.21,58.31,52200.0,34.5136,34.5136,34.4249,34.4841,52200.0
2007-10-11 15:10:00,58.29,58.34,58.23,58.26,59000.0,34.4722,34.5018,34.4368,34.4545,59000.0
2007-10-11 15:15:00,58.26,58.3,58.19,58.21,43100.0,34.4545,34.4782,34.4131,34.4249,43100.0
2007-10-11 15:20:00,58.23,58.27,58.19,58.25,42700.0,34.4368,34.4604,34.4131,34.4486,42700.0
2007-10-11 15:25:00,58.25,58.4,58.21,58.39,90600.0,34.4486,34.5373,34.4249,34.5314,90600.0
2007-10-11 15:30:00,58.38,58.38,58.3,58.3,72000.0,34.5255,34.5255,34.4782,34.4782,72000.0
2007-10-11 15:35:00,58.3,58.38,58.3,58.38,60300.0,34.4782,34.5255,34.4782,34.5255,60300.0
2007-10-11 15:40:00,58.38,58.5,58.32,58.46,77000.0,34.5255,34.5964,34.49,34.5728,77000.0
2007-10-11 15:45:00,58.46,58.52,58.41,58.44,102700.0,34.5728,34.6083,34.5432,34.561,102700.0
2007-10-11 15:50:00,58.45,58.45,58.33,58.37,122500.0,34.5669,34.5669,34.4959,34.5196,122500.0
2007-10-11 15:55:00,58.37,58.4,58.31,58.33,123300.0,34.5196,34.5373,34.4841,34.4959,123300.0
2007-10-12 09:30:00,58.35,58.4,58.06,58.1,72300.0,34.5077,34.5373,34.3362,34.3599,72300.0
2007-10-12 09:35:00,58.1,58.12,57.98,58.09,62200.0,34.3599,34.3717,34.2889,34.354,62200.0
2007-10-12 09:40:00,58.1,58.21,58.09,58.2,63300.0,34.3599,34.4249,34.354,34.419,63300.0
2007-10-12 09:45:00,58.19,58.24,58.18,58.24,60300.0,34.4131,34.4427,34.4072,34.4427,60300.0
2007-10-12 09:50:00,58.24,58.25,58.19,58.2,56800.0,34.4427,34.4486,34.4131,34.419,56800.0
2007-10-12 09:55:00,58.21,58.29,58.19,58.19,41300.0,34.4249,34.4722,34.4131,34.4131,41300.0
2007-10-12 10:00:00,58.19,58.19,58.11,58.15,47800.0,34.4131,34.4131,34.3658,34.3895,47800.0
2007-10-12 10:05:00,58.15,58.21,58.12,58.18,60400.0,34.3895,34.4249,34.3717,34.4072,60400.0
2007-10-12 10:10:00,58.17,58.26,58.16,58.22,59000.0,34.4013,34.4545,34.3954,34.4308,59000.0
2007-10-12 10:15:00,58.22,58.23,58.1,58.1,26700.0,34.4308,34.4368,34.3599,34.3599,26700.0
2007-10-12 10:20:00,58.1,58.2,58.08,58.2,26000.0,34.3599,34.419,34.3481,34.419,26000.0
2007-10-12 10:25:00,58.2,58.24,58.15,58.24,59900.0,34.419,34.4427,34.3895,34.4427,59900.0
2007-10-12 10:30:00,58.24,58.27,58.18,58.19,26500.0,34.4427,34.4604,34.4072,34.4131,26500.0
2007-10-12 10:35:00,58.19,58.25,58.11,58.21,46400.0,34.4131,34.4486,34.3658,34.4249,46400.0
2007-10-12 10:40:00,58.21,58.25,58.17,58.21,45500.0,34.4249,34.4486,34.4013,34.4249,45500.0
2007-10-12 10:45:00,58.22,58.26,58.22,58.26,12500.0,34.4308,34.4545,34.4308,34.4545,12500.0
2007-10-12 10:50:00,58.25,58.43,58.25,58.38,38800.0,34.4486,34.555,34.4486,34.5255,38800.0
2007-10-12 10:55:00,58.39,58.43,58.38,58.4,39700.0,34.5314,34.555,34.5255,34.5373,39700.0
2007-10-12 11:00:00,58.4,58.47,58.35,58.47,37000.0,34.5373,34.5787,34.5077,34.5787,37000.0
2007-10-12 11:05:00,58.47,58.51,58.46,58.5,29300.0,34.5787,34.6024,34.5728,34.5964,29300.0
2007-10-12 11:10:00,58.5,58.5,58.47,58.5,28900.0,34.5964,34.5964,34.5787,34.5964,28900.0
2007-10-12 11:15:00,58.5,58.5,58.46,58.48,21000.0,34.5964,34.5964,34.5728,34.5846,21000.0
2007-10-12 11:20:00,58.48,58.5,58.47,58.5,27600.0,34.5846,34.5964,34.5787,34.5964,27600.0
2007-10-12 11:25:00,58.5,58.61,58.49,58.6,37000.0,34.5964,34.6615,34.5905,34.6556,37000.0
2007-10-12 11:30:00,58.6,58.66,58.55,58.56,44400.0,34.6556,34.6911,34.626,34.6319,44400.0
2007-10-12 11:35:00,58.57,58.65,58.55,58.62,21700.0,34.6378,34.6851,34.626,34.6674,21700.0
2007-10-12 11:40:00,58.62,58.62,58.58,58.58,18100.0,34.6674,34.6674,34.6437,34.6437,18100.0
2007-10-12 11:45:00,58.58,58.6,58.56,58.6,14200.0,34.6437,34.6556,34.6319,34.6556,14200.0
2007-10-12 11:50:00,58.6,58.63,58.57,58.62,14500.0,34.6556,34.6733,34.6378,34.6674,14500.0
2007-10-12 11:55:00,58.62,58.69,58.62,58.66,31800.0,34.6674,34.7088,34.6674,34.6911,31800.0
2007-10-12 12:00:00,58.66,58.67,58.56,58.56,32400.0,34.6911,34.697,34.6319,34.6319,32400.0
2007-10-12 12:05:00,58.57,58.61,58.57,58.61,13200.0,34.6378,34.6615,34.6378,34.6615,13200.0
2007-10-12 12:10:00,58.61,58.69,58.6,58.68,35400.0,34.6615,34.7088,34.6556,34.7029,35400.0
2007-10-12 12:15:00,58.68,58.72,58.67,58.71,13600.0,34.7029,34.7265,34.697,34.7206,13600.0
2007-10-12 12:20:00,58.71,58.78,58.69,58.72,28100.0,34.7206,34.762,34.7088,34.7265,28100.0
2007-10-12 12:25:00,58.72,58.74,58.7,58.71,15500.0,34.7265,34.7384,34.7147,34.7206,15500.0
2007-10-12 12:30:00,58.71,58.71,58.6,58.66,38200.0,34.7206,34.7206,34.6556,34.6911,38200.0
2007-10-12 12:35:00,58.66,58.67,58.65,58.67,19000.0,34.6911,34.697,34.6851,34.697,19000.0
2007-10-12 12:40:00,58.67,58.72,58.66,58.71,21300.0,34.697,34.7265,34.6911,34.7206,21300.0
2007-10-12 12:45:00,58.71,58.72,58.7,58.7,17800.0,34.7206,34.7265,34.7147,34.7147,17800.0
2007-10-12 12:50:00,58.7,58.71,58.66,58.68,22400.0,34.7147,34.7206,34.6911,34.7029,22400.0
2007-10-12 12:55:00,58.68,58.68,58.61,58.65,23600.0,34.7029,34.7029,34.6615,34.6851,23600.0
2007-10-12 13:00:00,58.65,58.66,58.6,58.6,18300.0,34.6851,34.6911,34.6556,34.6556,18300.0
2007-10-12 13:05:00,58.61,58.63,58.56,58.6,21700.0,34.6615,34.6733,34.6319,34.6556,21700.0
2007-10-12 13:10:00,58.6,58.6,58.54,58.56,20900.0,34.6556,34.6556,34.6201,34.6319,20900.0
2007-10-12 13:15:00,58.55,58.55,58.49,58.5,13800.0,34.626,34.626,34.5905,34.5964,13800.0
2007-10-12 13:20:00,58.49,58.52,58.48,58.48,15600.0,34.5905,34.6083,34.5846,34.5846,15600.0
2007-10-12 13:25:00,58.49,58.52,58.46,58.49,37300.0,34.5905,34.6083,34.5728,34.5905,37300.0
2007-10-12 13:30:00,58.49,58.55,58.47,58.55,28000.0,34.5905,34.626,34.5787,34.626,28000.0
2007-10-12 13:35:00,58.55,58.7,58.54,58.67,81400.0,34.626,34.7147,34.6201,34.697,81400.0
2007-10-12 13:40:00,58.66,58.67,58.61,58.64,26200.0,34.6911,34.697,34.6615,34.6792,26200.0
2007-10-12 13:45:00,58.64,58.66,58.62,58.66,24400.0,34.6792,34.6911,34.6674,34.6911,24400.0
2007-10-12 13:50:00,58.65,58.65,58.59,58.6,18900.0,34.6851,34.6851,34.6497,34.6556,18900.0
2007-10-12 13:55:00,58.6,58.6,58.55,58.59,14100.0,34.6556,34.6556,34.626,34.6497,14100.0
2007-10-12 14:00:00,58.58,58.62,58.56,58.59,27600.0,34.6437,34.6674,34.6319,34.6497,27600.0
2007-10-12 14:05:00,58.59,58.66,58.58,58.61,30800.0,34.6497,34.6911,34.6437,34.6615,30800.0
2007-10-12 14:10:00,58.62,58.65,58.61,58.61,15200.0,34.6674,34.6851,34.6615,34.6615,15200.0
2007-10-12 14:15:00,58.61,58.64,58.59,58.6,24400.0,34.6615,34.6792,34.6497,34.6556,24400.0
2007-10-12 14:20:00,58.59,58.59,58.56,58.58,18500.0,34.6497,34.6497,34.6319,34.6437,18500.0
2007-10-12 14:25:00,58.6,58.6,58.55,58.59,30600.0,34.6556,34.6556,34.626,34.6497,30600.0
2007-10-12 14:30:00,58.6,58.61,58.58,58.58,46700.0,34.6556,34.6615,34.6437,34.6437,46700.0
2007-10-12 14:35:00,58.59,58.63,58.58,58.63,30000.0,34.6497,34.6733,34.6437,34.6733,30000.0
2007-10-12 14:40:00,58.63,58.63,58.57,58.58,14100.0,34.6733,34.6733,34.6378,34.6437,14100.0
2007-10-12 14:45:00,58.58,58.58,58.49,58.5,32200.0,34.6437,34.6437,34.5905,34.5964,32200.0
2007-10-12 14:50:00,58.51,58.59,58.5,58.58,29800.0,34.6024,34.6497,34.5964,34.6437,29800.0
2007-10-12 14:55:00,58.58,58.59,58.56,58.59,21600.0,34.6437,34.6497,34.6319,34.6497,21600.0
2007-10-12 15:00:00,58.58,58.59,58.51,58.51,36200.0,34.6437,34.6497,34.6024,34.6024,36200.0
2007-10-12 15:05:00,58.51,58.52,58.46,58.47,26500.0,34.6024,34.6083,34.5728,34.5787,26500.0
2007-10-12 15:10:00,58.48,58.49,58.46,58.49,16000.0,34.5846,34.5905,34.5728,34.5905,16000.0
2007-10-12 15:15:00,58.49,58.5,58.47,58.48,22500.0,34.5905,34.5964,34.5787,34.5846,22500.0
2007-10-12 15:20:00,58.48,58.48,58.44,58.46,31900.0,34.5846,34.5846,34.561,34.5728,31900.0
2007-10-12 15:25:00,58.47,58.47,58.4,58.42,28700.0,34.5787,34.5787,34.5373,34.5491,28700.0
2007-10-12 15:30:00,58.42,58.43,58.37,58.4,26300.0,34.5491,34.555,34.5196,34.5373,26300.0
2007-10-12 15:35:00,58.39,58.51,58.39,58.51,28800.0,34.5314,34.6024,34.5314,34.6024,28800.0
2007-10-12 15:40:00,58.51,58.58,58.51,58.56,43800.0,34.6024,34.6437,34.6024,34.6319,43800.0
2007-10-12 15:45:00,58.56,58.57,58.5,58.51,51700.0,34.6319,34.6378,34.5964,34.6024,51700.0
2007-10-12 15:50:00,58.5,58.56,58.49,58.56,59800.0,34.5964,34.6319,34.5905,34.6319,59800.0
2007-10-12 15:55:00,58.56,58.6,58.5,58.56,84400.0,34.6319,34.6556,34.5964,34.6319,84400.0
2007-10-15 09:30:00,58.62,58.82,58.62,58.64,55200.0,34.6674,34.7857,34.6674,34.6792,55200.0
2007-10-15 09:35:00,58.63,58.69,58.39,58.41,39900.0,34.6733,34.7088,34.5314,34.5432,39900.0
2007-10-15 09:40:00,58.42,58.44,58.37,58.42,41600.0,34.5491,34.561,34.5196,34.5491,41600.0
2007-10-15 09:45:00,58.41,58.45,58.36,58.38,56600.0,34.5432,34.5669,34.5136,34.5255,56600.0
2007-10-15 09:50:00,58.36,58.4,58.36,58.38,21000.0,34.5136,34.5373,34.5136,34.5255,21000.0
2007-10-15 09:55:00,58.38,58.4,58.36,58.38,17700.0,34.5255,34.5373,34.5136,34.5255,17700.0
2007-10-15 10:00:00,58.38,58.4,58.35,58.39,33100.0,34.5255,34.5373,34.5077,34.5314,33100.0
2007-10-15 10:05:00,58.39,58.39,58.35,58.37,20500.0,34.5314,34.5314,34.5077,34.5196,20500.0
2007-10-15 10:10:00,58.37,58.37,58.33,58.34,21500.0,34.5196,34.5196,34.4959,34.5018,21500.0
2007-10-15 10:15:00,58.34,58.35,58.33,58.35,22100.0,34.5018,34.5077,34.4959,34.5077,22100.0
2007-10-15 10:20:00,58.35,58.35,58.31,58.32,45100.0,34.5077,34.5077,34.4841,34.49,45100.0
2007-10-15 10:25:00,58.32,58.32,58.28,58.29,25300.0,34.49,34.49,34.4663,34.4722,25300.0
2007-10-15 10:30:00,58.28,58.35,58.28,58.34,22300.0,34.4663,34.5077,34.4663,34.5018,22300.0
2007-10-15 10:35:00,58.35,58.37,58.33,58.36,41200.0,34.5077,34.5196,34.4959,34.5136,41200.0
2007-10-15 10:40:00,58.36,58.36,58.32,58.34,45400.0,34.5136,34.5136,34.49,34.5018,45400.0
2007-10-15 10:45:00,58.33,58.33,58.3,58.32,43700.0,34.4959,34.4959,34.4782,34.49,43700.0
2007-10-15 10:50:00,58.32,58.35,58.29,58.29,75700.0,34.49,34.5077,34.4722,34.4722,75700.0
2007-10-15 10:55:00,58.3,58.31,58.23,58.25,48900.0,34.4782,34.4841,34.4368,34.4486,48900.0
2007-10-15 11:00:00,58.25,58.27,58.22,58.27,21400.0,34.4486,34.4604,34.4308,34.4604,21400.0
2007-10-15 11:05:00,58.28,58.29,58.2,58.23,116600.0,34.4663,34.4722,34.419,34.4368,116600.0
2007-10-15 11:10:00,58.22,58.23,58.17,58.17,50900.0,34.4308,34.4368,34.4013,34.4013,50900.0
2007-10-15 11:15:00,58.17,58.21,58.15,58.2,19800.0,34.4013,34.4249,34.3895,34.419,19800.0
2007-10-15 11:20:00,58.2,58.21,58.05,58.16,43000.0,34.419,34.4249,34.3303,34.3954,43000.0
2007-10-15 11:25:00,58.15,58.2,58.1,58.19,26300.0,34.3895,34.419,34.3599,34.4131,26300.0
2007-10-15 11:30:00,58.2,58.2,58.16,58.18,24500.0,34.419,34.419,34.3954,34.4072,24500.0
2007-10-15 11:35:00,58.17,58.25,58.15,58.24,38500.0,34.4013,34.4486,34.3895,34.4427,38500.0
2007-10-15 11:40:00,58.25,58.25,58.2,58.21,18700.0,34.4486,34.4486,34.419,34.4249,18700.0
2007-10-15 11:45:00,58.21,58.24,58.2,58.24,43000.0,34.4249,34.4427,34.419,34.4427,43000.0
2007-10-15 11:50:00,58.24,58.28,58.23,58.27,35900.0,34.4427,34.4663,34.4368,34.4604,35900.0
2007-10-15 11:55:00,58.26,58.3,58.24,58.25,18700.0,34.4545,34.4782,34.4427,34.4486,18700.0
2007-10-15 12:00:00,58.25,58.25,58.15,58.17,32600.0,34.4486,34.4486,34.3895,34.4013,32600.0
2007-10-15 12:05:00,58.17,58.23,58.17,58.21,9100.0,34.4013,34.4368,34.4013,34.4249,9100.0
2007-10-15 12:10:00,58.22,58.27,58.2,58.27,13000.0,34.4308,34.4604,34.419,34.4604,13000.0
2007-10-15 12:15:00,58.27,58.27,58.2,58.22,21100.0,34.4604,34.4604,34.419,34.4308,21100.0
2007-10-15 12:20:00,58.23,58.27,58.23,58.26,8700.0,34.4368,34.4604,34.4368,34.4545,8700.0
2007-10-15 12:25:00,58.26,58.27,58.24,58.25,15500.0,34.4545,34.4604,34.4427,34.4486,15500.0
2007-10-15 12:30:00,58.25,58.26,58.2,58.21,26700.0,34.4486,34.4545,34.419,34.4249,26700.0
2007-10-15 12:35:00,58.22,58.22,58.2,58.22,15200.0,34.4308,34.4308,34.419,34.4308,15200.0
2007-10-15 12:40:00,58.21,58.21,58.14,58.17,55800.0,34.4249,34.4249,34.3835,34.4013,55800.0
2007-10-15 12:45:00,58.17,58.21,58.14,58.21,32600.0,34.4013,34.4249,34.3835,34.4249,32600.0
2007-10-15 12:50:00,58.21,58.23,58.17,58.19,62000.0,34.4249,34.4368,34.4013,34.4131,62000.0
2007-10-15 12:55:00,58.18,58.22,58.17,58.2,31100.0,34.4072,34.4308,34.4013,34.419,31100.0
2007-10-15 13:00:00,58.19,58.22,58.17,58.19,26500.0,34.4131,34.4308,34.4013,34.4131,26500.0
2007-10-15 13:05:00,58.18,58.19,58.12,58.12,30300.0,34.4072,34.4131,34.3717,34.3717,30300.0
2007-10-15 13:10:00,58.12,58.14,58.08,58.08,37800.0,34.3717,34.3835,34.3481,34.3481,37800.0
2007-10-15 13:15:00,58.07,58.08,58.04,58.04,28200.0,34.3421,34.3481,34.3244,34.3244,28200.0
2007-10-15 13:20:00,58.04,58.06,57.96,57.96,40000.0,34.3244,34.3362,34.2771,34.2771,40000.0
2007-10-15 13:25:00,57.96,57.99,57.95,57.96,26800.0,34.2771,34.2948,34.2712,34.2771,26800.0
2007-10-15 13:30:00,57.96,58.02,57.95,58.01,17700.0,34.2771,34.3126,34.2712,34.3067,17700.0
2007-10-15 13:35:00,58.01,58.03,57.98,58.0,36600.0,34.3067,34.3185,34.2889,34.3007,36600.0
2007-10-15 13:40:00,58.0,58.0,57.94,57.94,26300.0,34.3007,34.3007,34.2653,34.2653,26300.0
2007-10-15 13:45:00,57.94,57.96,57.93,57.95,19700.0,34.2653,34.2771,34.2593,34.2712,19700.0
2007-10-15 13:50:00,57.96,57.97,57.92,57.93,17000.0,34.2771,34.283,34.2534,34.2593,17000.0
2007-10-15 13:55:00,57.93,57.97,57.92,57.93,27900.0,34.2593,34.283,34.2534,34.2593,27900.0
2007-10-15 14:00:00,57.94,57.94,57.91,57.91,16500.0,34.2653,34.2653,34.2475,34.2475,16500.0
2007-10-15 14:05:00,57.92,57.96,57.89,57.91,34000.0,34.2534,34.2771,34.2357,34.2475,34000.0
2007-10-15 14:10:00,57.9,57.91,57.86,57.87,26300.0,34.2416,34.2475,34.2179,34.2239,26300.0
2007-10-15 14:15:00,57.86,57.91,57.84,57.87,38800.0,34.2179,34.2475,34.2061,34.2239,38800.0
2007-10-15 14:20:00,57.87,57.88,57.83,57.86,45100.0,34.2239,34.2298,34.2002,34.2179,45100.0
2007-10-15 14:25:00,57.86,57.95,57.86,57.92,31300.0,34.2179,34.2712,34.2179,34.2534,31300.0
2007-10-15 14:30:00,57.9,57.93,57.87,57.93,23900.0,34.2416,34.2593,34.2239,34.2593,23900.0
2007-10-15 14:35:00,57.91,57.98,57.88,57.89,37700.0,34.2475,34.2889,34.2298,34.2357,37700.0
2007-10-15 14:40:00,57.89,57.94,57.89,57.89,25800.0,34.2357,34.2653,34.2357,34.2357,25800.0
2007-10-15 14:45:00,57.9,57.9,57.86,57.9,36400.0,34.2416,34.2416,34.2179,34.2416,36400.0
2007-10-15 14:50:00,57.89,57.92,57.89,57.91,28100.0,34.2357,34.2534,34.2357,34.2475,28100.0
2007-10-15 14:55:00,57.91,57.96,57.9,57.96,32100.0,34.2475,34.2771,34.2416,34.2771,32100.0
2007-10-15 15:00:00,57.97,58.03,57.93,58.03,65000.0,34.283,34.3185,34.2593,34.3185,65000.0
2007-10-15 15:05:00,58.03,58.03,57.99,58.0,32800.0,34.3185,34.3185,34.2948,34.3007,32800.0
2007-10-15 15:10:00,58.0,58.05,57.96,57.96,39800.0,34.3007,34.3303,34.2771,34.2771,39800.0
2007-10-15 15:15:00,57.95,57.98,57.94,57.98,36400.0,34.2712,34.2889,34.2653,34.2889,36400.0
2007-10-15 15:20:00,57.98,58.0,57.9,57.91,66900.0,34.2889,34.3007,34.2416,34.2475,66900.0
2007-10-15 15:25:00,57.9,57.92,57.87,57.88,52500.0,34.2416,34.2534,34.2239,34.2298,52500.0
2007-10-15 15:30:00,57.89,57.9,57.88,57.88,82300.0,34.2357,34.2416,34.2298,34.2298,82300.0
2007-10-15 15:35:00,57.88,57.91,57.88,57.89,94500.0,34.2298,34.2475,34.2298,34.2357,94500.0
2007-10-15 15:40:00,57.9,57.97,57.84,57.94,248300.0,34.2416,34.283,34.2061,34.2653,248300.0
2007-10-15 15:45:00,57.94,58.02,57.94,58.0,112300.0,34.2653,34.3126,34.2653,34.3007,112300.0
2007-10-15 15:50:00,57.99,58.0,57.91,57.93,180200.0,34.2948,34.3007,34.2475,34.2593,180200.0
2007-10-15 15:55:00,57.94,57.99,57.92,57.94,222600.0,34.2653,34.2948,34.2534,34.2653,222600.0
2007-10-16 09:30:00,57.94,57.95,57.5,57.6,99000.0,34.2653,34.2712,34.005,34.0642,99000.0
2007-10-16 09:35:00,57.58,57.62,57.35,57.48,127600.0,34.0524,34.076,33.9163,33.9932,127600.0
2007-10-16 09:40:00,57.5,57.5,57.42,57.49,88900.0,34.005,34.005,33.9577,33.9991,88900.0
2007-10-16 09:45:00,57.49,57.49,57.32,57.35,102200.0,33.9991,33.9991,33.8986,33.9163,102200.0
2007-10-16 09:50:00,57.35,57.38,57.16,57.21,159200.0,33.9163,33.9341,33.804,33.8335,159200.0
2007-10-16 09:55:00,57.21,57.27,57.18,57.22,106700.0,33.8335,33.869,33.8158,33.8395,106700.0
2007-10-16 10:00:00,57.22,57.36,57.16,57.36,68900.0,33.8395,33.9223,33.804,33.9223,68900.0
2007-10-16 10:05:00,57.36,57.55,57.36,57.44,100800.0,33.9223,34.0346,33.9223,33.9696,100800.0
2007-10-16 10:10:00,57.45,57.45,57.36,57.38,61100.0,33.9755,33.9755,33.9223,33.9341,61100.0
2007-10-16 10:15:00,57.38,57.39,57.22,57.29,80600.0,33.9341,33.94,33.8395,33.8809,80600.0
2007-10-16 10:20:00,57.3,57.35,57.28,57.34,55400.0,33.8868,33.9163,33.8749,33.9104,55400.0
2007-10-16 10:25:00,57.33,57.34,57.25,57.28,86600.0,33.9045,33.9104,33.8572,33.8749,86600.0
2007-10-16 10:30:00,57.28,57.31,57.22,57.28,111000.0,33.8749,33.8927,33.8395,33.8749,111000.0
2007-10-16 10:35:00,57.27,57.29,57.22,57.22,103500.0,33.869,33.8809,33.8395,33.8395,103500.0
2007-10-16 10:40:00,57.23,57.27,57.15,57.2,139800.0,33.8454,33.869,33.7981,33.8276,139800.0
2007-10-16 10:45:00,57.22,57.23,57.19,57.22,49800.0,33.8395,33.8454,33.8217,33.8395,49800.0
2007-10-16 10:50:00,57.22,57.32,57.19,57.19,76300.0,33.8395,33.8986,33.8217,33.8217,76300.0
2007-10-16 10:55:00,57.18,57.23,57.14,57.15,82500.0,33.8158,33.8454,33.7921,33.7981,82500.0
2007-10-16 11:00:00,57.16,57.27,57.14,57.21,175600.0,33.804,33.869,33.7921,33.8335,175600.0
2007-10-16 11:05:00,57.22,57.28,57.18,57.28,53600.0,33.8395,33.8749,33.8158,33.8749,53600.0
2007-10-16 11:10:00,57.28,57.34,57.22,57.22,51700.0,33.8749,33.9104,33.8395,33.8395,51700.0
2007-10-16 11:15:00,57.23,57.28,57.19,57.22,44400.0,33.8454,33.8749,33.8217,33.8395,44400.0
2007-10-16 11:20:00,57.22,57.23,57.18,57.19,61400.0,33.8395,33.8454,33.8158,33.8217,61400.0
2007-10-16 11:25:00,57.19,57.22,57.17,57.22,13900.0,33.8217,33.8395,33.8099,33.8395,13900.0
2007-10-16 11:30:00,57.2,57.23,57.19,57.22,53900.0,33.8276,33.8454,33.8217,33.8395,53900.0
2007-10-16 11:35:00,57.21,57.23,57.19,57.19,37600.0,33.8335,33.8454,33.8217,33.8217,37600.0
2007-10-16 11:40:00,57.19,57.2,57.17,57.2,36000.0,33.8217,33.8276,33.8099,33.8276,36000.0
2007-10-16 11:45:00,57.2,57.2,57.12,57.14,22600.0,33.8276,33.8276,33.7803,33.7921,22600.0
2007-10-16 11:50:00,57.15,57.22,57.14,57.18,27700.0,33.7981,33.8395,33.7921,33.8158,27700.0
2007-10-16 11:55:00,57.18,57.2,57.12,57.15,32600.0,33.8158,33.8276,33.7803,33.7981,32600.0
2007-10-16 12:00:00,57.14,57.14,57.06,57.12,38000.0,33.7921,33.7921,33.7448,33.7803,38000.0
2007-10-16 12:05:00,57.12,57.12,57.08,57.09,37700.0,33.7803,33.7803,33.7567,33.7626,37700.0
2007-10-16 12:10:00,57.1,57.11,57.0,57.03,73100.0,33.7685,33.7744,33.7093,33.7271,73100.0
2007-10-16 12:15:00,57.03,57.19,57.01,57.19,30000.0,33.7271,33.8217,33.7153,33.8217,30000.0
2007-10-16 12:20:00,57.17,57.2,57.17,57.19,17400.0,33.8099,33.8276,33.8099,33.8217,17400.0
2007-10-16 12:25:00,57.19,57.27,57.19,57.25,41600.0,33.8217,33.869,33.8217,33.8572,41600.0
2007-10-16 12:30:00,57.25,57.31,57.23,57.25,39300.0,33.8572,33.8927,33.8454,33.8572,39300.0
2007-10-16 12:35:00,57.25,57.27,57.22,57.24,29700.0,33.8572,33.869,33.8395,33.8513,29700.0
2007-10-16 12:40:00,57.24,57.27,57.23,57.23,44000.0,33.8513,33.869,33.8454,33.8454,44000.0
2007-10-16 12:45:00,57.23,57.26,57.23,57.24,24500.0,33.8454,33.8631,33.8454,33.8513,24500.0
2007-10-16 12:50:00,57.24,57.26,57.24,57.24,31900.0,33.8513,33.8631,33.8513,33.8513,31900.0
2007-10-16 12:55:00,57.24,57.25,57.2,57.2,58800.0,33.8513,33.8572,33.8276,33.8276,58800.0
2007-10-16 13:00:00,57.21,57.21,57.14,57.17,38700.0,33.8335,33.8335,33.7921,33.8099,38700.0
2007-10-16 13:05:00,57.16,57.17,56.99,57.0,190700.0,33.804,33.8099,33.7034,33.7093,190700.0
2007-10-16 13:10:00,57.0,57.2,57.0,57.17,125600.0,33.7093,33.8276,33.7093,33.8099,125600.0
2007-10-16 13:15:00,57.17,57.22,57.15,57.18,105600.0,33.8099,33.8395,33.7981,33.8158,105600.0
2007-10-16 13:20:00,57.17,57.2,57.17,57.18,29500.0,33.8099,33.8276,33.8099,33.8158,29500.0
2007-10-16 13:25:00,57.18,57.2,57.15,57.16,105300.0,33.8158,33.8276,33.7981,33.804,105300.0
2007-10-16 13:30:00,57.14,57.2,57.1,57.2,38200.0,33.7921,33.8276,33.7685,33.8276,38200.0
2007-10-16 13:35:00,57.2,57.23,57.15,57.18,59900.0,33.8276,33.8454,33.7981,33.8158,59900.0
2007-10-16 13:40:00,57.19,57.2,57.16,57.18,31900.0,33.8217,33.8276,33.804,33.8158,31900.0
2007-10-16 13:45:00,57.18,57.19,57.14,57.16,42600.0,33.8158,33.8217,33.7921,33.804,42600.0
2007-10-16 13:50:00,57.15,57.16,57.12,57.15,24500.0,33.7981,33.804,33.7803,33.7981,24500.0
2007-10-16 13:55:00,57.15,57.21,57.15,57.19,32500.0,33.7981,33.8335,33.7981,33.8217,32500.0
2007-10-16 14:00:00,57.19,57.22,57.17,57.2,36300.0,33.8217,33.8395,33.8099,33.8276,36300.0
2007-10-16 14:05:00,57.2,57.22,57.19,57.21,37800.0,33.8276,33.8395,33.8217,33.8335,37800.0
2007-10-16 14:10:00,57.21,57.26,57.21,57.25,66300.0,33.8335,33.8631,33.8335,33.8572,66300.0
2007-10-16 14:15:00,57.25,57.28,57.14,57.17,87800.0,33.8572,33.8749,33.7921,33.8099,87800.0
2007-10-16 14:20:00,57.17,57.18,57.12,57.12,42700.0,33.8099,33.8158,33.7803,33.7803,42700.0
2007-10-16 14:25:00,57.13,57.15,57.12,57.14,37300.0,33.7862,33.7981,33.7803,33.7921,37300.0
2007-10-16 14:30:00,57.13,57.15,57.1,57.14,38200.0,33.7862,33.7981,33.7685,33.7921,38200.0
2007-10-16 14:35:00,57.13,57.15,57.1,57.14,101700.0,33.7862,33.7981,33.7685,33.7921,101700.0
2007-10-16 14:40:00,57.13,57.16,57.13,57.14,61400.0,33.7862,33.804,33.7862,33.7921,61400.0
2007-10-16 14:45:00,57.13,57.16,57.07,57.1,70200.0,33.7862,33.804,33.7507,33.7685,70200.0
2007-10-16 14:50:00,57.09,57.15,57.07,57.14,49300.0,33.7626,33.7981,33.7507,33.7921,49300.0
2007-10-16 14:55:00,57.14,57.16,57.1,57.14,382200.0,33.7921,33.804,33.7685,33.7921,382200.0
2007-10-16 15:00:00,57.14,57.15,57.09,57.12,60500.0,33.7921,33.7981,33.7626,33.7803,60500.0
2007-10-16 15:05:00,57.12,57.14,57.07,57.13,89200.0,33.7803,33.7921,33.7507,33.7862,89200.0
2007-10-16 15:10:00,57.12,57.14,57.1,57.14,80400.0,33.7803,33.7921,33.7685,33.7921,80400.0
2007-10-16 15:15:00,57.14,57.18,57.12,57.14,88300.0,33.7921,33.8158,33.7803,33.7921,88300.0
2007-10-16 15:20:00,57.14,57.16,57.12,57.14,63500.0,33.7921,33.804,33.7803,33.7921,63500.0
2007-10-16 15:25:00,57.15,57.18,57.14,57.17,70900.0,33.7981,33.8158,33.7921,33.8099,70900.0
2007-10-16 15:30:00,57.17,57.18,57.13,57.17,122800.0,33.8099,33.8158,33.7862,33.8099,122800.0
2007-10-16 15:35:00,57.18,57.26,57.17,57.21,141400.0,33.8158,33.8631,33.8099,33.8335,141400.0
2007-10-16 15:40:00,57.21,57.29,57.16,57.28,141400.0,33.8335,33.8809,33.804,33.8749,141400.0
2007-10-16 15:45:00,57.27,57.29,57.17,57.22,162400.0,33.869,33.8809,33.8099,33.8395,162400.0
2007-10-16 15:50:00,57.22,57.3,57.16,57.18,149300.0,33.8395,33.8868,33.804,33.8158,149300.0
2007-10-16 15:55:00,57.18,57.19,57.11,57.14,210000.0,33.8158,33.8217,33.7744,33.7921,210000.0
2007-10-17 09:30:00,57.38,57.38,57.1,57.16,116600.0,33.9341,33.9341,33.7685,33.804,116600.0
2007-10-17 09:35:00,57.18,57.41,57.17,57.41,107100.0,33.8158,33.9518,33.8099,33.9518,107100.0
2007-10-17 09:40:00,57.41,57.6,57.41,57.6,51900.0,33.9518,34.0642,33.9518,34.0642,51900.0
2007-10-17 09:45:00,57.6,57.73,57.59,57.69,106000.0,34.0642,34.1411,34.0583,34.1174,106000.0
2007-10-17 09:50:00,57.69,57.81,57.46,57.61,157700.0,34.1174,34.1884,33.9814,34.0701,157700.0
2007-10-17 09:55:00,57.61,57.77,57.61,57.7,44400.0,34.0701,34.1647,34.0701,34.1233,44400.0
2007-10-17 10:00:00,57.72,57.77,57.7,57.71,23800.0,34.1352,34.1647,34.1233,34.1292,23800.0
2007-10-17 10:05:00,57.7,57.71,57.64,57.66,23500.0,34.1233,34.1292,34.0878,34.0997,23500.0
2007-10-17 10:10:00,57.65,57.72,57.56,57.67,28600.0,34.0938,34.1352,34.0405,34.1056,28600.0
2007-10-17 10:15:00,57.67,57.67,57.55,57.56,21100.0,34.1056,34.1056,34.0346,34.0405,21100.0
2007-10-17 10:20:00,57.57,57.66,57.56,57.6,24100.0,34.0464,34.0997,34.0405,34.0642,24100.0
2007-10-17 10:25:00,57.59,57.64,57.55,57.58,27600.0,34.0583,34.0878,34.0346,34.0524,27600.0
2007-10-17 10:30:00,57.58,57.61,57.55,57.6,84700.0,34.0524,34.0701,34.0346,34.0642,84700.0
2007-10-17 10:35:00,57.6,57.6,57.56,57.59,57600.0,34.0642,34.0642,34.0405,34.0583,57600.0
2007-10-17 10:40:00,57.59,57.6,57.57,57.6,24900.0,34.0583,34.0642,34.0464,34.0642,24900.0
2007-10-17 10:45:00,57.6,57.61,57.56,57.61,20400.0,34.0642,34.0701,34.0405,34.0701,20400.0
2007-10-17 10:50:00,57.59,57.61,57.58,57.59,15800.0,34.0583,34.0701,34.0524,34.0583,15800.0
2007-10-17 10:55:00,57.59,57.61,57.55,57.55,44000.0,34.0583,34.0701,34.0346,34.0346,44000.0
2007-10-17 11:00:00,57.55,57.64,57.5,57.61,98800.0,34.0346,34.0878,34.005,34.0701,98800.0
2007-10-17 11:05:00,57.61,57.64,57.55,57.59,62800.0,34.0701,34.0878,34.0346,34.0583,62800.0
2007-10-17 11:10:00,57.59,57.62,57.58,57.58,32200.0,34.0583,34.076,34.0524,34.0524,32200.0
2007-10-17 11:15:00,57.58,57.6,57.57,57.58,23200.0,34.0524,34.0642,34.0464,34.0524,23200.0
2007-10-17 11:20:00,57.58,57.63,57.56,57.58,78400.0,34.0524,34.0819,34.0405,34.0524,78400.0
2007-10-17 11:25:00,57.58,57.61,57.5,57.54,48800.0,34.0524,34.0701,34.005,34.0287,48800.0
2007-10-17 11:30:00,57.55,57.59,57.44,57.47,66300.0,34.0346,34.0583,33.9696,33.9873,66300.0
2007-10-17 11:35:00,57.47,57.49,57.4,57.45,33000.0,33.9873,33.9991,33.9459,33.9755,33000.0
2007-10-17 11:40:00,57.45,57.56,57.45,57.55,29900.0,33.9755,34.0405,33.9755,34.0346,29900.0
2007-10-17 11:45:00,57.55,57.56,57.41,57.42,24000.0,34.0346,34.0405,33.9518,33.9577,24000.0
2007-10-17 11:50:00,57.43,57.58,57.43,57.55,33900.0,33.9636,34.0524,33.9636,34.0346,33900.0
2007-10-17 11:55:00,57.54,57.55,57.35,57.45,69600.0,34.0287,34.0346,33.9163,33.9755,69600.0
2007-10-17 12:00:00,57.44,57.5,57.44,57.49,13800.0,33.9696,34.005,33.9696,33.9991,13800.0
2007-10-17 12:05:00,57.5,57.52,57.5,57.5,7400.0,34.005,34.0169,34.005,34.005,7400.0
2007-10-17 12:10:00,57.5,57.52,57.48,57.51,18600.0,34.005,34.0169,33.9932,34.011,18600.0
2007-10-17 12:15:00,57.51,57.6,57.48,57.5,72600.0,34.011,34.0642,33.9932,34.005,72600.0
2007-10-17 12:20:00,57.49,57.5,57.46,57.46,18300.0,33.9991,34.005,33.9814,33.9814,18300.0
2007-10-17 12:25:00,57.47,57.47,57.26,57.28,92000.0,33.9873,33.9873,33.8631,33.8749,92000.0
2007-10-17 12:30:00,57.29,57.36,57.26,57.31,45900.0,33.8809,33.9223,33.8631,33.8927,45900.0
2007-10-17 12:35:00,57.31,57.45,57.25,57.25,75500.0,33.8927,33.9755,33.8572,33.8572,75500.0
2007-10-17 12:40:00,57.25,57.4,57.2,57.31,135700.0,33.8572,33.9459,33.8276,33.8927,135700.0
2007-10-17 12:45:00,57.3,57.3,57.19,57.2,94900.0,33.8868,33.8868,33.8217,33.8276,94900.0
2007-10-17 12:50:00,57.2,57.22,57.15,57.15,49800.0,33.8276,33.8395,33.7981,33.7981,49800.0
2007-10-17 12:55:00,57.14,57.16,57.05,57.1,70000.0,33.7921,33.804,33.7389,33.7685,70000.0
2007-10-17 13:00:00,57.12,57.16,57.08,57.16,15500.0,33.7803,33.804,33.7567,33.804,15500.0
2007-10-17 13:05:00,57.15,57.18,57.03,57.1,43300.0,33.7981,33.8158,33.7271,33.7685,43300.0
2007-10-17 13:10:00,57.11,57.15,57.1,57.12,41800.0,33.7744,33.7981,33.7685,33.7803,41800.0
2007-10-17 13:15:00,57.12,57.18,57.11,57.14,38400.0,33.7803,33.8158,33.7744,33.7921,38400.0
2007-10-17 13:20:00,57.14,57.19,57.14,57.16,31200.0,33.7921,33.8217,33.7921,33.804,31200.0
2007-10-17 13:25:00,57.16,57.17,57.1,57.1,62100.0,33.804,33.8099,33.7685,33.7685,62100.0
2007-10-17 13:30:00,57.11,57.16,57.1,57.15,29900.0,33.7744,33.804,33.7685,33.7981,29900.0
2007-10-17 13:35:00,57.15,57.16,57.04,57.04,72100.0,33.7981,33.804,33.733,33.733,72100.0
2007-10-17 13:40:00,57.02,57.03,56.9,56.92,80100.0,33.7212,33.7271,33.6502,33.662,80100.0
2007-10-17 13:45:00,56.91,56.92,56.8,56.82,89400.0,33.6561,33.662,33.5911,33.6029,89400.0
2007-10-17 13:50:00,56.82,56.91,56.82,56.85,95100.0,33.6029,33.6561,33.6029,33.6206,95100.0
2007-10-17 13:55:00,56.85,56.93,56.82,56.93,64900.0,33.6206,33.668,33.6029,33.668,64900.0
2007-10-17 14:00:00,56.92,56.92,56.85,56.86,52100.0,33.662,33.662,33.6206,33.6266,52100.0
2007-10-17 14:05:00,56.85,56.9,56.74,56.88,53800.0,33.6206,33.6502,33.5556,33.6384,53800.0
2007-10-17 14:10:00,56.89,56.94,56.63,56.68,128900.0,33.6443,33.6739,33.4905,33.5201,128900.0
2007-10-17 14:15:00,56.68,56.79,56.6,56.74,86500.0,33.5201,33.5852,33.4728,33.5556,86500.0
2007-10-17 14:20:00,56.74,56.81,56.7,56.79,47200.0,33.5556,33.597,33.5319,33.5852,47200.0
2007-10-17 14:25:00,56.78,56.81,56.67,56.72,59900.0,33.5792,33.597,33.5142,33.5438,59900.0
2007-10-17 14:30:00,56.73,56.77,56.65,56.76,59200.0,33.5497,33.5733,33.5024,33.5674,59200.0
2007-10-17 14:35:00,56.76,56.85,56.73,56.82,44700.0,33.5674,33.6206,33.5497,33.6029,44700.0
2007-10-17 14:40:00,56.82,56.86,56.74,56.8,68000.0,33.6029,33.6266,33.5556,33.5911,68000.0
2007-10-17 14:45:00,56.8,56.91,56.75,56.88,83200.0,33.5911,33.6561,33.5615,33.6384,83200.0
2007-10-17 14:50:00,56.89,56.94,56.84,56.85,82800.0,33.6443,33.6739,33.6147,33.6206,82800.0
2007-10-17 14:55:00,56.84,56.85,56.78,56.78,98100.0,33.6147,33.6206,33.5792,33.5792,98100.0
2007-10-17 15:00:00,56.79,56.88,56.77,56.79,116700.0,33.5852,33.6384,33.5733,33.5852,116700.0
2007-10-17 15:05:00,56.79,56.95,56.78,56.87,112700.0,33.5852,33.6798,33.5792,33.6325,112700.0
2007-10-17 15:10:00,56.88,56.89,56.81,56.87,54800.0,33.6384,33.6443,33.597,33.6325,54800.0
2007-10-17 15:15:00,56.86,56.94,56.82,56.85,68200.0,33.6266,33.6739,33.6029,33.6206,68200.0
2007-10-17 15:20:00,56.86,56.9,56.8,56.89,77000.0,33.6266,33.6502,33.5911,33.6443,77000.0
2007-10-17 15:25:00,56.88,56.88,56.82,56.85,52100.0,33.6384,33.6384,33.6029,33.6206,52100.0
2007-10-17 15:30:00,56.85,56.87,56.77,56.79,72700.0,33.6206,33.6325,33.5733,33.5852,72700.0
2007-10-17 15:35:00,56.8,56.85,56.79,56.82,99000.0,33.5911,33.6206,33.5852,33.6029,99000.0
2007-10-17 15:40:00,56.82,56.84,56.7,56.75,176900.0,33.6029,33.6147,33.5319,33.5615,176900.0
2007-10-17 15:45:00,56.75,56.83,56.68,56.82,224900.0,33.5615,33.6088,33.5201,33.6029,224900.0
2007-10-17 15:50:00,56.82,56.9,56.81,56.9,186900.0,33.6029,33.6502,33.597,33.6502,186900.0
2007-10-17 15:55:00,56.9,57.08,56.89,57.05,292700.0,33.6502,33.7567,33.6443,33.7389,292700.0
2007-10-18 09:30:00,57.1,57.43,57.08,57.15,173400.0,33.7685,33.9636,33.7567,33.7981,173400.0
2007-10-18 09:35:00,57.15,57.22,57.08,57.09,147700.0,33.7981,33.8395,33.7567,33.7626,147700.0
2007-10-18 09:40:00,57.08,57.15,57.05,57.09,254200.0,33.7567,33.7981,33.7389,33.7626,254200.0
2007-10-18 09:45:00,57.11,57.11,56.94,56.98,108200.0,33.7744,33.7744,33.6739,33.6975,108200.0
2007-10-18 09:50:00,56.98,56.98,56.79,56.81,90700.0,33.6975,33.6975,33.5852,33.597,90700.0
2007-10-18 09:55:00,56.81,56.86,56.71,56.78,40900.0,33.597,33.6266,33.5378,33.5792,40900.0
2007-10-18 10:00:00,56.78,56.86,56.77,56.81,90000.0,33.5792,33.6266,33.5733,33.597,90000.0
2007-10-18 10:05:00,56.8,56.86,56.75,56.79,137400.0,33.5911,33.6266,33.5615,33.5852,137400.0
2007-10-18 10:10:00,56.81,56.88,56.79,56.82,92800.0,33.597,33.6384,33.5852,33.6029,92800.0
2007-10-18 10:15:00,56.82,56.97,56.82,56.92,77700.0,33.6029,33.6916,33.6029,33.662,77700.0
2007-10-18 10:20:00,56.92,56.95,56.72,56.74,297800.0,33.662,33.6798,33.5438,33.5556,297800.0
2007-10-18 10:25:00,56.74,56.85,56.51,56.63,165500.0,33.5556,33.6206,33.4196,33.4905,165500.0
2007-10-18 10:30:00,56.63,56.75,56.58,56.69,94900.0,33.4905,33.5615,33.461,33.526,94900.0
2007-10-18 10:35:00,56.7,56.75,56.67,56.75,60600.0,33.5319,33.5615,33.5142,33.5615,60600.0
2007-10-18 10:40:00,56.76,56.94,56.76,56.92,119500.0,33.5674,33.6739,33.5674,33.662,119500.0
2007-10-18 10:45:00,56.94,57.13,56.9,57.0,140200.0,33.6739,33.7862,33.6502,33.7093,140200.0
2007-10-18 10:50:00,57.02,57.05,56.93,57.02,188800.0,33.7212,33.7389,33.668,33.7212,188800.0
2007-10-18 10:55:00,57.02,57.08,56.95,56.98,29800.0,33.7212,33.7567,33.6798,33.6975,29800.0
2007-10-18 11:00:00,56.98,57.04,56.88,56.88,34700.0,33.6975,33.733,33.6384,33.6384,34700.0
2007-10-18 11:05:00,56.88,57.0,56.8,56.89,59800.0,33.6384,33.7093,33.5911,33.6443,59800.0
2007-10-18 11:10:00,56.87,56.92,56.86,56.88,36900.0,33.6325,33.662,33.6266,33.6384,36900.0
2007-10-18 11:15:00,56.89,56.9,56.85,56.88,34100.0,33.6443,33.6502,33.6206,33.6384,34100.0
2007-10-18 11:20:00,56.88,56.98,56.85,56.95,34100.0,33.6384,33.6975,33.6206,33.6798,34100.0
2007-10-18 11:25:00,56.97,57.01,56.93,56.99,45600.0,33.6916,33.7153,33.668,33.7034,45600.0
2007-10-18 11:30:00,56.99,57.0,56.93,56.94,48000.0,33.7034,33.7093,33.668,33.6739,48000.0
2007-10-18 11:35:00,56.94,56.98,56.94,56.96,34800.0,33.6739,33.6975,33.6739,33.6857,34800.0
2007-10-18 11:40:00,56.96,56.99,56.89,56.91,42700.0,33.6857,33.7034,33.6443,33.6561,42700.0
2007-10-18 11:45:00,56.91,56.91,56.89,56.9,26800.0,33.6561,33.6561,33.6443,33.6502,26800.0
2007-10-18 11:50:00,56.9,56.93,56.76,56.78,69800.0,33.6502,33.668,33.5674,33.5792,69800.0
2007-10-18 11:55:00,56.77,56.77,56.71,56.74,85500.0,33.5733,33.5733,33.5378,33.5556,85500.0
2007-10-18 12:00:00,56.74,56.78,56.62,56.62,282600.0,33.5556,33.5792,33.4846,33.4846,282600.0
2007-10-18 12:05:00,56.61,56.61,56.53,56.58,81200.0,33.4787,33.4787,33.4314,33.461,81200.0
2007-10-18 12:10:00,56.58,56.58,56.33,56.35,100200.0,33.461,33.461,33.3131,33.3249,100200.0
2007-10-18 12:15:00,56.35,56.38,56.28,56.35,78700.0,33.3249,33.3427,33.2835,33.3249,78700.0
2007-10-18 12:20:00,56.35,56.57,56.35,56.57,130100.0,33.3249,33.4551,33.3249,33.4551,130100.0
2007-10-18 12:25:00,56.57,56.59,56.45,56.55,63700.0,33.4551,33.4669,33.3841,33.4432,63700.0
2007-10-18 12:30:00,56.55,56.63,56.53,56.62,43000.0,33.4432,33.4905,33.4314,33.4846,43000.0
2007-10-18 12:35:00,56.61,56.79,56.55,56.59,81700.0,33.4787,33.5852,33.4432,33.4669,81700.0
2007-10-18 12:40:00,56.59,56.77,56.59,56.72,49800.0,33.4669,33.5733,33.4669,33.5438,49800.0
2007-10-18 12:45:00,56.72,56.82,56.71,56.79,106800.0,33.5438,33.6029,33.5378,33.5852,106800.0
2007-10-18 12:50:00,56.78,56.84,56.57,56.78,206700.0,33.5792,33.6147,33.4551,33.5792,206700.0
2007-10-18 12:55:00,56.81,56.81,56.74,56.75,40700.0,33.597,33.597,33.5556,33.5615,40700.0
2007-10-18 13:00:00,56.75,56.78,56.72,56.75,18300.0,33.5615,33.5792,33.5438,33.5615,18300.0
2007-10-18 13:05:00,56.74,56.79,56.74,56.79,18100.0,33.5556,33.5852,33.5556,33.5852,18100.0
2007-10-18 13:10:00,56.79,56.79,56.65,56.69,132000.0,33.5852,33.5852,33.5024,33.526,132000.0
2007-10-18 13:15:00,56.69,56.76,56.67,56.73,50600.0,33.526,33.5674,33.5142,33.5497,50600.0
2007-10-18 13:20:00,56.73,56.8,56.72,56.79,30600.0,33.5497,33.5911,33.5438,33.5852,30600.0
2007-10-18 13:25:00,56.78,56.83,56.77,56.79,65800.0,33.5792,33.6088,33.5733,33.5852,65800.0
2007-10-18 13:30:00,56.8,56.97,56.79,56.97,61300.0,33.5911,33.6916,33.5852,33.6916,61300.0
2007-10-18 13:35:00,56.96,57.03,56.95,57.0,108700.0,33.6857,33.7271,33.6798,33.7093,108700.0
2007-10-18 13:40:00,57.01,57.05,56.99,57.03,63400.0,33.7153,33.7389,33.7034,33.7271,63400.0
2007-10-18 13:45:00,57.03,57.05,56.97,56.99,110000.0,33.7271,33.7389,33.6916,33.7034,110000.0
2007-10-18 13:50:00,56.98,57.0,56.97,57.0,57900.0,33.6975,33.7093,33.6916,33.7093,57900.0
2007-10-18 13:55:00,57.0,57.16,56.99,57.13,65800.0,33.7093,33.804,33.7034,33.7862,65800.0
2007-10-18 14:00:00,57.14,57.14,56.93,56.93,87200.0,33.7921,33.7921,33.668,33.668,87200.0
2007-10-18 14:05:00,56.93,56.93,56.8,56.81,70000.0,33.668,33.668,33.5911,33.597,70000.0
2007-10-18 14:10:00,56.82,57.0,56.7,56.71,230700.0,33.6029,33.7093,33.5319,33.5378,230700.0
2007-10-18 14:15:00,56.73,56.78,56.7,56.71,33800.0,33.5497,33.5792,33.5319,33.5378,33800.0
2007-10-18 14:20:00,56.71,56.73,56.65,56.71,38800.0,33.5378,33.5497,33.5024,33.5378,38800.0
2007-10-18 14:25:00,56.72,56.72,56.5,56.51,243700.0,33.5438,33.5438,33.4137,33.4196,243700.0
2007-10-18 14:30:00,56.51,56.53,56.35,56.5,93400.0,33.4196,33.4314,33.3249,33.4137,93400.0
2007-10-18 14:35:00,56.49,56.53,56.47,56.48,50400.0,33.4077,33.4314,33.3959,33.4018,50400.0
2007-10-18 14:40:00,56.48,56.51,56.44,56.44,45300.0,33.4018,33.4196,33.3782,33.3782,45300.0
2007-10-18 14:45:00,56.46,56.47,56.31,56.32,71600.0,33.39,33.3959,33.3013,33.3072,71600.0
2007-10-18 14:50:00,56.32,56.39,56.32,56.39,34200.0,33.3072,33.3486,33.3072,33.3486,34200.0
2007-10-18 14:55:00,56.39,56.4,56.32,56.37,49400.0,33.3486,33.3545,33.3072,33.3368,49400.0
2007-10-18 15:00:00,56.37,56.4,56.29,56.38,333100.0,33.3368,33.3545,33.2895,33.3427,333100.0
2007-10-18 15:05:00,56.38,56.41,56.36,56.38,70100.0,33.3427,33.3604,33.3309,33.3427,70100.0
2007-10-18 15:10:00,56.4,56.47,56.38,56.45,102500.0,33.3545,33.3959,33.3427,33.3841,102500.0
2007-10-18 15:15:00,56.45,56.46,56.37,56.41,93700.0,33.3841,33.39,33.3368,33.3604,93700.0
2007-10-18 15:20:00,56.41,56.42,56.38,56.41,92200.0,33.3604,33.3663,33.3427,33.3604,92200.0
2007-10-18 15:25:00,56.41,56.42,56.29,56.34,114900.0,33.3604,33.3663,33.2895,33.319,114900.0
2007-10-18 15:30:00,56.35,56.4,56.31,56.4,72800.0,33.3249,33.3545,33.3013,33.3545,72800.0
2007-10-18 15:35:00,56.39,56.7,56.39,56.69,130400.0,33.3486,33.5319,33.3486,33.526,130400.0
2007-10-18 15:40:00,56.69,56.8,56.68,56.7,266900.0,33.526,33.5911,33.5201,33.5319,266900.0
2007-10-18 15:45:00,56.7,56.7,56.59,56.62,119600.0,33.5319,33.5319,33.4669,33.4846,119600.0
2007-10-18 15:50:00,56.61,56.64,56.57,56.61,161600.0,33.4787,33.4964,33.4551,33.4787,161600.0
2007-10-18 15:55:00,56.61,56.65,56.44,56.61,216500.0,33.4787,33.5024,33.3782,33.4787,216500.0
2007-10-19 09:30:00,56.41,56.71,56.37,56.47,784700.0,33.3604,33.5378,33.3368,33.3959,784700.0
2007-10-19 09:35:00,56.46,56.56,56.22,56.23,76200.0,33.39,33.4491,33.2481,33.254,76200.0
2007-10-19 09:40:00,56.22,56.29,56.19,56.24,78900.0,33.2481,33.2895,33.2303,33.2599,78900.0
2007-10-19 09:45:00,56.24,56.43,56.23,56.38,57000.0,33.2599,33.3723,33.254,33.3427,57000.0
2007-10-19 09:50:00,56.39,56.47,56.38,56.46,52400.0,33.3486,33.3959,33.3427,33.39,52400.0
2007-10-19 09:55:00,56.46,56.6,56.45,56.57,116000.0,33.39,33.4728,33.3841,33.4551,116000.0
2007-10-19 10:00:00,56.55,56.57,56.35,56.38,95300.0,33.4432,33.4551,33.3249,33.3427,95300.0
2007-10-19 10:05:00,56.4,56.49,56.35,56.48,60100.0,33.3545,33.4077,33.3249,33.4018,60100.0
2007-10-19 10:10:00,56.48,56.53,56.46,56.49,67200.0,33.4018,33.4314,33.39,33.4077,67200.0
2007-10-19 10:15:00,56.49,56.55,56.49,56.55,58000.0,33.4077,33.4432,33.4077,33.4432,58000.0
2007-10-19 10:20:00,56.55,56.69,56.54,56.69,99900.0,33.4432,33.526,33.4373,33.526,99900.0
2007-10-19 10:25:00,56.69,56.74,56.56,56.59,52200.0,33.526,33.5556,33.4491,33.4669,52200.0
2007-10-19 10:30:00,56.59,56.66,56.59,56.64,58500.0,33.4669,33.5083,33.4669,33.4964,58500.0
2007-10-19 10:35:00,56.64,56.89,56.64,56.88,63800.0,33.4964,33.6443,33.4964,33.6384,63800.0
2007-10-19 10:40:00,56.88,56.88,56.81,56.84,48400.0,33.6384,33.6384,33.597,33.6147,48400.0
2007-10-19 10:45:00,56.84,57.0,56.84,56.92,100800.0,33.6147,33.7093,33.6147,33.662,100800.0
2007-10-19 10:50:00,56.92,56.92,56.65,56.77,68600.0,33.662,33.662,33.5024,33.5733,68600.0
2007-10-19 10:55:00,56.76,56.84,56.67,56.75,34100.0,33.5674,33.6147,33.5142,33.5615,34100.0
2007-10-19 11:00:00,56.75,56.79,56.6,56.62,50600.0,33.5615,33.5852,33.4728,33.4846,50600.0
2007-10-19 11:05:00,56.62,56.71,56.61,56.64,22100.0,33.4846,33.5378,33.4787,33.4964,22100.0
2007-10-19 11:10:00,56.63,56.75,56.63,56.73,16000.0,33.4905,33.5615,33.4905,33.5497,16000.0
2007-10-19 11:15:00,56.72,56.76,56.71,56.74,44200.0,33.5438,33.5674,33.5378,33.5556,44200.0
2007-10-19 11:20:00,56.74,56.74,56.55,56.64,76300.0,33.5556,33.5556,33.4432,33.4964,76300.0
2007-10-19 11:25:00,56.65,56.67,56.58,56.6,31400.0,33.5024,33.5142,33.461,33.4728,31400.0
2007-10-19 11:30:00,56.59,56.59,56.4,56.45,69200.0,33.4669,33.4669,33.3545,33.3841,69200.0
2007-10-19 11:35:00,56.45,56.58,56.45,56.58,47400.0,33.3841,33.461,33.3841,33.461,47400.0
2007-10-19 11:40:00,56.58,56.64,56.55,56.64,37100.0,33.461,33.4964,33.4432,33.4964,37100.0
2007-10-19 11:45:00,56.65,56.66,56.56,56.64,23900.0,33.5024,33.5083,33.4491,33.4964,23900.0
2007-10-19 11:50:00,56.64,56.73,56.61,56.7,31400.0,33.4964,33.5497,33.4787,33.5319,31400.0
2007-10-19 11:55:00,56.71,56.77,56.7,56.74,24500.0,33.5378,33.5733,33.5319,33.5556,24500.0
2007-10-19 12:00:00,56.74,56.78,56.73,56.77,19100.0,33.5556,33.5792,33.5497,33.5733,19100.0
2007-10-19 12:05:00,56.77,56.97,56.77,56.96,42000.0,33.5733,33.6916,33.5733,33.6857,42000.0
2007-10-19 12:10:00,56.96,57.0,56.95,56.99,40400.0,33.6857,33.7093,33.6798,33.7034,40400.0
2007-10-19 12:15:00,56.99,57.05,56.99,57.04,24900.0,33.7034,33.7389,33.7034,33.733,24900.0
2007-10-19 12:20:00,57.04,57.05,57.01,57.02,16600.0,33.733,33.7389,33.7153,33.7212,16600.0
2007-10-19 12:25:00,57.01,57.04,57.01,57.03,15000.0,33.7153,33.733,33.7153,33.7271,15000.0
2007-10-19 12:30:00,57.02,57.05,56.99,57.05,29300.0,33.7212,33.7389,33.7034,33.7389,29300.0
2007-10-19 12:35:00,57.04,57.12,57.01,57.12,22500.0,33.733,33.7803,33.7153,33.7803,22500.0
2007-10-19 12:40:00,57.11,57.17,57.08,57.08,30400.0,33.7744,33.8099,33.7567,33.7567,30400.0
2007-10-19 12:45:00,57.08,57.14,57.06,57.11,26800.0,33.7567,33.7921,33.7448,33.7744,26800.0
2007-10-19 12:50:00,57.12,57.14,57.0,57.0,29300.0,33.7803,33.7921,33.7093,33.7093,29300.0
2007-10-19 12:55:00,57.0,57.01,56.9,56.93,40100.0,33.7093,33.7153,33.6502,33.668,40100.0
2007-10-19 13:00:00,56.91,56.97,56.91,56.95,14300.0,33.6561,33.6916,33.6561,33.6798,14300.0
2007-10-19 13:05:00,56.96,57.03,56.96,57.03,17200.0,33.6857,33.7271,33.6857,33.7271,17200.0
2007-10-19 13:10:00,57.04,57.07,56.99,57.01,22000.0,33.733,33.7507,33.7034,33.7153,22000.0
2007-10-19 13:15:00,57.03,57.03,56.94,56.95,19300.0,33.7271,33.7271,33.6739,33.6798,19300.0
2007-10-19 13:20:00,56.95,56.96,56.83,56.9,21800.0,33.6798,33.6857,33.6088,33.6502,21800.0
2007-10-19 13:25:00,56.9,56.9,56.67,56.82,143400.0,33.6502,33.6502,33.5142,33.6029,143400.0
2007-10-19 13:30:00,56.82,56.84,56.76,56.84,14300.0,33.6029,33.6147,33.5674,33.6147,14300.0
2007-10-19 13:35:00,56.84,56.92,56.84,56.87,52200.0,33.6147,33.662,33.6147,33.6325,52200.0
2007-10-19 13:40:00,56.88,57.0,56.88,57.0,11800.0,33.6384,33.7093,33.6384,33.7093,11800.0
2007-10-19 13:45:00,57.0,57.03,56.98,57.02,14100.0,33.7093,33.7271,33.6975,33.7212,14100.0
2007-10-19 13:50:00,57.02,57.04,57.02,57.03,9300.0,33.7212,33.733,33.7212,33.7271,9300.0
2007-10-19 13:55:00,57.03,57.12,56.95,56.95,39600.0,33.7271,33.7803,33.6798,33.6798,39600.0
2007-10-19 14:00:00,56.96,56.97,56.8,56.85,28300.0,33.6857,33.6916,33.5911,33.6206,28300.0
2007-10-19 14:05:00,56.85,56.9,56.83,56.86,19500.0,33.6206,33.6502,33.6088,33.6266,19500.0
2007-10-19 14:10:00,56.87,56.93,56.79,56.8,40100.0,33.6325,33.668,33.5852,33.5911,40100.0
2007-10-19 14:15:00,56.79,56.85,56.75,56.84,39200.0,33.5852,33.6206,33.5615,33.6147,39200.0
2007-10-19 14:20:00,56.83,56.86,56.72,56.85,33600.0,33.6088,33.6266,33.5438,33.6206,33600.0
2007-10-19 14:25:00,56.85,56.94,56.8,56.88,47900.0,33.6206,33.6739,33.5911,33.6384,47900.0
2007-10-19 14:30:00,56.86,56.86,56.77,56.8,40200.0,33.6266,33.6266,33.5733,33.5911,40200.0
2007-10-19 14:35:00,56.8,56.8,56.73,56.79,31500.0,33.5911,33.5911,33.5497,33.5852,31500.0
2007-10-19 14:40:00,56.78,56.82,56.72,56.76,48700.0,33.5792,33.6029,33.5438,33.5674,48700.0
2007-10-19 14:45:00,56.79,56.79,56.7,56.76,45200.0,33.5852,33.5852,33.5319,33.5674,45200.0
2007-10-19 14:50:00,56.77,56.78,56.64,56.68,48200.0,33.5733,33.5792,33.4964,33.5201,48200.0
2007-10-19 14:55:00,56.68,56.69,56.55,56.63,72300.0,33.5201,33.526,33.4432,33.4905,72300.0
2007-10-19 15:00:00,56.63,56.76,56.63,56.73,39300.0,33.4905,33.5674,33.4905,33.5497,39300.0
2007-10-19 15:05:00,56.73,56.77,56.68,56.77,47500.0,33.5497,33.5733,33.5201,33.5733,47500.0
2007-10-19 15:10:00,56.77,56.78,56.7,56.72,40200.0,33.5733,33.5792,33.5319,33.5438,40200.0
2007-10-19 15:15:00,56.72,56.73,56.64,56.65,44000.0,33.5438,33.5497,33.4964,33.5024,44000.0
2007-10-19 15:20:00,56.64,56.64,56.54,56.56,37700.0,33.4964,33.4964,33.4373,33.4491,37700.0
2007-10-19 15:25:00,56.57,56.64,56.52,56.52,57300.0,33.4551,33.4964,33.4255,33.4255,57300.0
2007-10-19 15:30:00,56.51,56.52,56.31,56.38,107400.0,33.4196,33.4255,33.3013,33.3427,107400.0
2007-10-19 15:35:00,56.39,56.45,56.3,56.33,111600.0,33.3486,33.3841,33.2954,33.3131,111600.0
2007-10-19 15:40:00,56.34,56.35,56.16,56.22,146300.0,33.319,33.3249,33.2126,33.2481,146300.0
2007-10-19 15:45:00,56.23,56.24,56.0,56.02,177300.0,33.254,33.2599,33.118,33.1298,177300.0
2007-10-19 15:50:00,56.01,56.22,55.87,55.97,222600.0,33.1239,33.2481,33.0411,33.1002,222600.0
2007-10-19 15:55:00,55.97,56.14,55.92,56.1,346200.0,33.1002,33.2008,33.0706,33.1771,346200.0
2007-10-22 09:30:00,55.84,56.1,55.75,55.96,143700.0,33.0233,33.1771,32.9701,33.0943,143700.0
2007-10-22 09:35:00,55.99,56.0,55.9,55.91,119300.0,33.112,33.118,33.0588,33.0647,119300.0
2007-10-22 09:40:00,55.9,55.91,55.79,55.84,119400.0,33.0588,33.0647,32.9938,33.0233,119400.0
2007-10-22 09:45:00,55.84,56.05,55.73,56.05,136200.0,33.0233,33.1475,32.9583,33.1475,136200.0
2007-10-22 09:50:00,56.07,56.13,55.99,56.08,51200.0,33.1594,33.1948,33.112,33.1653,51200.0
2007-10-22 09:55:00,56.08,56.13,55.96,55.96,60200.0,33.1653,33.1948,33.0943,33.0943,60200.0
2007-10-22 10:00:00,55.95,56.0,55.9,55.98,51200.0,33.0884,33.118,33.0588,33.1061,51200.0
2007-10-22 10:05:00,55.98,56.04,55.97,56.02,47600.0,33.1061,33.1416,33.1002,33.1298,47600.0
2007-10-22 10:10:00,56.0,56.12,56.0,56.08,95200.0,33.118,33.1889,33.118,33.1653,95200.0
2007-10-22 10:15:00,56.06,56.09,55.9,55.92,122600.0,33.1534,33.1712,33.0588,33.0706,122600.0
2007-10-22 10:20:00,55.93,55.93,55.83,55.87,54200.0,33.0766,33.0766,33.0174,33.0411,54200.0
2007-10-22 10:25:00,55.89,55.97,55.87,55.95,58800.0,33.0529,33.1002,33.0411,33.0884,58800.0
2007-10-22 10:30:00,55.95,55.95,55.8,55.8,40100.0,33.0884,33.0884,32.9997,32.9997,40100.0
2007-10-22 10:35:00,55.81,55.83,55.8,55.8,39000.0,33.0056,33.0174,32.9997,32.9997,39000.0
2007-10-22 10:40:00,55.81,55.85,55.8,55.84,38600.0,33.0056,33.0292,32.9997,33.0233,38600.0
2007-10-22 10:45:00,55.84,55.86,55.8,55.84,46800.0,33.0233,33.0352,32.9997,33.0233,46800.0
2007-10-22 10:50:00,55.83,55.86,55.8,55.84,47000.0,33.0174,33.0352,32.9997,33.0233,47000.0
2007-10-22 10:55:00,55.83,55.95,55.8,55.95,67600.0,33.0174,33.0884,32.9997,33.0884,67600.0
2007-10-22 11:00:00,55.95,55.99,55.9,55.94,57000.0,33.0884,33.112,33.0588,33.0825,57000.0
2007-10-22 11:05:00,55.94,56.02,55.93,55.99,86100.0,33.0825,33.1298,33.0766,33.112,86100.0
2007-10-22 11:10:00,55.99,56.01,55.92,55.96,56500.0,33.112,33.1239,33.0706,33.0943,56500.0
2007-10-22 11:15:00,55.95,55.95,55.91,55.95,22000.0,33.0884,33.0884,33.0647,33.0884,22000.0
2007-10-22 11:20:00,55.94,56.0,55.94,55.98,29200.0,33.0825,33.118,33.0825,33.1061,29200.0
2007-10-22 11:25:00,55.98,55.99,55.94,55.94,57600.0,33.1061,33.112,33.0825,33.0825,57600.0
2007-10-22 11:30:00,55.96,55.99,55.94,55.99,35500.0,33.0943,33.112,33.0825,33.112,35500.0
2007-10-22 11:35:00,55.98,56.0,55.94,55.94,24800.0,33.1061,33.118,33.0825,33.0825,24800.0
2007-10-22 11:40:00,55.95,55.97,55.93,55.94,20000.0,33.0884,33.1002,33.0766,33.0825,20000.0
2007-10-22 11:45:00,55.95,56.03,55.94,56.02,24600.0,33.0884,33.1357,33.0825,33.1298,24600.0
2007-10-22 11:50:00,56.02,56.03,55.97,56.02,21100.0,33.1298,33.1357,33.1002,33.1298,21100.0
2007-10-22 11:55:00,56.01,56.07,56.0,56.05,33600.0,33.1239,33.1594,33.118,33.1475,33600.0
2007-10-22 12:00:00,56.05,56.07,55.99,56.01,30600.0,33.1475,33.1594,33.112,33.1239,30600.0
2007-10-22 12:05:00,56.01,56.02,55.96,55.96,30300.0,33.1239,33.1298,33.0943,33.0943,30300.0
2007-10-22 12:10:00,55.97,55.97,55.86,55.88,39000.0,33.1002,33.1002,33.0352,33.047,39000.0
2007-10-22 12:15:00,55.88,55.94,55.87,55.88,30400.0,33.047,33.0825,33.0411,33.047,30400.0
2007-10-22 12:20:00,55.87,55.94,55.87,55.91,55200.0,33.0411,33.0825,33.0411,33.0647,55200.0
2007-10-22 12:25:00,55.92,55.96,55.89,55.92,51800.0,33.0706,33.0943,33.0529,33.0706,51800.0
2007-10-22 12:30:00,55.92,55.92,55.9,55.9,48100.0,33.0706,33.0706,33.0588,33.0588,48100.0
2007-10-22 12:35:00,55.91,55.92,55.89,55.9,46300.0,33.0647,33.0706,33.0529,33.0588,46300.0
2007-10-22 12:40:00,55.89,55.94,55.86,55.94,45800.0,33.0529,33.0825,33.0352,33.0825,45800.0
2007-10-22 12:45:00,55.94,56.02,55.9,55.99,46600.0,33.0825,33.1298,33.0588,33.112,46600.0
2007-10-22 12:50:00,56.0,56.08,56.0,56.07,21900.0,33.118,33.1653,33.118,33.1594,21900.0
2007-10-22 12:55:00,56.08,56.17,56.05,56.08,69600.0,33.1653,33.2185,33.1475,33.1653,69600.0
2007-10-22 13:00:00,56.08,56.19,56.08,56.13,59800.0,33.1653,33.2303,33.1653,33.1948,59800.0
2007-10-22 13:05:00,56.12,56.13,56.03,56.1,59400.0,33.1889,33.1948,33.1357,33.1771,59400.0
2007-10-22 13:10:00,56.09,56.15,56.09,56.13,65000.0,33.1712,33.2067,33.1712,33.1948,65000.0
2007-10-22 13:15:00,56.14,56.23,56.12,56.23,48000.0,33.2008,33.254,33.1889,33.254,48000.0
2007-10-22 13:20:00,56.23,56.29,56.18,56.27,54100.0,33.254,33.2895,33.2244,33.2776,54100.0
2007-10-22 13:25:00,56.27,56.3,56.25,56.28,41600.0,33.2776,33.2954,33.2658,33.2835,41600.0
2007-10-22 13:30:00,56.28,56.38,56.28,56.33,19500.0,33.2835,33.3427,33.2835,33.3131,19500.0
2007-10-22 13:35:00,56.33,56.37,56.33,56.35,36700.0,33.3131,33.3368,33.3131,33.3249,36700.0
2007-10-22 13:40:00,56.35,56.37,56.35,56.36,15000.0,33.3249,33.3368,33.3249,33.3309,15000.0
2007-10-22 13:45:00,56.36,56.42,56.35,56.41,26500.0,33.3309,33.3663,33.3249,33.3604,26500.0
2007-10-22 13:50:00,56.41,56.45,56.39,56.4,41900.0,33.3604,33.3841,33.3486,33.3545,41900.0
2007-10-22 13:55:00,56.39,56.44,56.39,56.41,30600.0,33.3486,33.3782,33.3486,33.3604,30600.0
2007-10-22 14:00:00,56.41,56.43,56.39,56.39,21000.0,33.3604,33.3723,33.3486,33.3486,21000.0
2007-10-22 14:05:00,56.39,56.41,56.39,56.4,33200.0,33.3486,33.3604,33.3486,33.3545,33200.0
2007-10-22 14:10:00,56.39,56.44,56.39,56.4,26000.0,33.3486,33.3782,33.3486,33.3545,26000.0
2007-10-22 14:15:00,56.4,56.5,56.38,56.49,67200.0,33.3545,33.4137,33.3427,33.4077,67200.0
2007-10-22 14:20:00,56.48,56.53,56.48,56.53,41200.0,33.4018,33.4314,33.4018,33.4314,41200.0
2007-10-22 14:25:00,56.53,56.57,56.51,56.53,49500.0,33.4314,33.4551,33.4196,33.4314,49500.0
2007-10-22 14:30:00,56.53,56.57,56.53,56.54,32700.0,33.4314,33.4551,33.4314,33.4373,32700.0
2007-10-22 14:35:00,56.54,56.55,56.41,56.46,89300.0,33.4373,33.4432,33.3604,33.39,89300.0
2007-10-22 14:40:00,56.46,56.49,56.43,56.45,45100.0,33.39,33.4077,33.3723,33.3841,45100.0
2007-10-22 14:45:00,56.45,56.47,56.39,56.41,95900.0,33.3841,33.3959,33.3486,33.3604,95900.0
2007-10-22 14:50:00,56.4,56.4,56.31,56.37,41900.0,33.3545,33.3545,33.3013,33.3368,41900.0
2007-10-22 14:55:00,56.38,56.39,56.22,56.22,71300.0,33.3427,33.3486,33.2481,33.2481,71300.0
2007-10-22 15:00:00,56.22,56.26,56.05,56.08,117900.0,33.2481,33.2717,33.1475,33.1653,117900.0
2007-10-22 15:05:00,56.08,56.16,56.07,56.14,57800.0,33.1653,33.2126,33.1594,33.2008,57800.0
2007-10-22 15:10:00,56.14,56.18,56.09,56.16,77000.0,33.2008,33.2244,33.1712,33.2126,77000.0
2007-10-22 15:15:00,56.17,56.18,56.06,56.07,67300.0,33.2185,33.2244,33.1534,33.1594,67300.0
2007-10-22 15:20:00,56.07,56.09,56.03,56.03,176200.0,33.1594,33.1712,33.1357,33.1357,176200.0
2007-10-22 15:25:00,56.04,56.06,55.93,56.02,104500.0,33.1416,33.1534,33.0766,33.1298,104500.0
2007-10-22 15:30:00,56.02,56.08,55.98,56.01,94500.0,33.1298,33.1653,33.1061,33.1239,94500.0
2007-10-22 15:35:00,56.03,56.06,56.01,56.04,81400.0,33.1357,33.1534,33.1239,33.1416,81400.0
2007-10-22 15:40:00,56.05,56.07,56.01,56.05,126600.0,33.1475,33.1594,33.1239,33.1475,126600.0
2007-10-22 15:45:00,56.05,56.1,56.04,56.08,88000.0,33.1475,33.1771,33.1416,33.1653,88000.0
2007-10-22 15:50:00,56.07,56.14,56.06,56.09,149200.0,33.1594,33.2008,33.1534,33.1712,149200.0
2007-10-22 15:55:00,56.09,56.14,56.07,56.12,207400.0,33.1712,33.2008,33.1594,33.1889,207400.0
2007-10-23 09:30:00,56.41,56.41,56.28,56.33,36700.0,33.3604,33.3604,33.2835,33.3131,36700.0
2007-10-23 09:35:00,56.34,56.46,56.21,56.44,63100.0,33.319,33.39,33.2421,33.3782,63100.0
2007-10-23 09:40:00,56.45,56.47,56.33,56.35,18500.0,33.3841,33.3959,33.3131,33.3249,18500.0
2007-10-23 09:45:00,56.36,56.43,56.35,56.38,19300.0,33.3309,33.3723,33.3249,33.3427,19300.0
2007-10-23 09:50:00,56.37,56.5,56.37,56.49,35500.0,33.3368,33.4137,33.3368,33.4077,35500.0
2007-10-23 09:55:00,56.49,56.5,56.44,56.48,51000.0,33.4077,33.4137,33.3782,33.4018,51000.0
2007-10-23 10:00:00,56.47,56.5,56.43,56.49,46200.0,33.3959,33.4137,33.3723,33.4077,46200.0
2007-10-23 10:05:00,56.49,56.6,56.48,56.56,172500.0,33.4077,33.4728,33.4018,33.4491,172500.0
2007-10-23 10:10:00,56.56,56.56,56.49,56.53,26700.0,33.4491,33.4491,33.4077,33.4314,26700.0
2007-10-23 10:15:00,56.51,56.52,56.45,56.5,50300.0,33.4196,33.4255,33.3841,33.4137,50300.0
2007-10-23 10:20:00,56.49,56.49,56.42,56.45,25900.0,33.4077,33.4077,33.3663,33.3841,25900.0
2007-10-23 10:25:00,56.45,56.5,56.42,56.49,21900.0,33.3841,33.4137,33.3663,33.4077,21900.0
2007-10-23 10:30:00,56.48,56.58,56.48,56.5,172400.0,33.4018,33.461,33.4018,33.4137,172400.0
2007-10-23 10:35:00,56.5,56.51,56.45,56.49,39900.0,33.4137,33.4196,33.3841,33.4077,39900.0
2007-10-23 10:40:00,56.46,56.51,56.41,56.45,113000.0,33.39,33.4196,33.3604,33.3841,113000.0
2007-10-23 10:45:00,56.44,56.49,56.42,56.46,51200.0,33.3782,33.4077,33.3663,33.39,51200.0
2007-10-23 10:50:00,56.46,56.46,56.11,56.2,119000.0,33.39,33.39,33.183,33.2362,119000.0
2007-10-23 10:55:00,56.19,56.19,56.14,56.17,35700.0,33.2303,33.2303,33.2008,33.2185,35700.0
2007-10-23 11:00:00,56.16,56.33,56.15,56.31,65800.0,33.2126,33.3131,33.2067,33.3013,65800.0
2007-10-23 11:05:00,56.32,56.34,56.24,56.33,33100.0,33.3072,33.319,33.2599,33.3131,33100.0
2007-10-23 11:10:00,56.33,56.35,56.17,56.19,41600.0,33.3131,33.3249,33.2185,33.2303,41600.0
2007-10-23 11:15:00,56.2,56.31,56.2,56.31,34000.0,33.2362,33.3013,33.2362,33.3013,34000.0
2007-10-23 11:20:00,56.31,56.33,56.21,56.32,58300.0,33.3013,33.3131,33.2421,33.3072,58300.0
2007-10-23 11:25:00,56.31,56.53,56.3,56.39,158100.0,33.3013,33.4314,33.2954,33.3486,158100.0
2007-10-23 11:30:00,56.39,56.46,56.33,56.33,28100.0,33.3486,33.39,33.3131,33.3131,28100.0
2007-10-23 11:35:00,56.34,56.41,56.33,56.4,23400.0,33.319,33.3604,33.3131,33.3545,23400.0
2007-10-23 11:40:00,56.4,56.44,56.3,56.44,102600.0,33.3545,33.3782,33.2954,33.3782,102600.0
2007-10-23 11:45:00,56.43,56.53,56.4,56.51,66600.0,33.3723,33.4314,33.3545,33.4196,66600.0
2007-10-23 11:50:00,56.51,56.66,56.51,56.6,45000.0,33.4196,33.5083,33.4196,33.4728,45000.0
2007-10-23 11:55:00,56.6,56.63,56.57,56.6,32200.0,33.4728,33.4905,33.4551,33.4728,32200.0
2007-10-23 12:00:00,56.61,56.68,56.6,56.64,49900.0,33.4787,33.5201,33.4728,33.4964,49900.0
2007-10-23 12:05:00,56.64,56.66,56.6,56.61,28500.0,33.4964,33.5083,33.4728,33.4787,28500.0
2007-10-23 12:10:00,56.62,56.66,56.61,56.62,16700.0,33.4846,33.5083,33.4787,33.4846,16700.0
2007-10-23 12:15:00,56.62,56.68,56.57,56.66,18600.0,33.4846,33.5201,33.4551,33.5083,18600.0
2007-10-23 12:20:00,56.65,56.68,56.64,56.65,11200.0,33.5024,33.5201,33.4964,33.5024,11200.0
2007-10-23 12:25:00,56.65,56.67,56.61,56.61,11800.0,33.5024,33.5142,33.4787,33.4787,11800.0
2007-10-23 12:30:00,56.61,56.66,56.61,56.66,16300.0,33.4787,33.5083,33.4787,33.5083,16300.0
2007-10-23 12:35:00,56.67,56.69,56.64,56.65,25400.0,33.5142,33.526,33.4964,33.5024,25400.0
2007-10-23 12:40:00,56.65,56.69,56.64,56.68,21900.0,33.5024,33.526,33.4964,33.5201,21900.0
2007-10-23 12:45:00,56.67,56.74,56.67,56.73,23400.0,33.5142,33.5556,33.5142,33.5497,23400.0
2007-10-23 12:50:00,56.72,56.73,56.69,56.69,10700.0,33.5438,33.5497,33.526,33.526,10700.0
2007-10-23 12:55:00,56.7,56.72,56.66,56.67,25500.0,33.5319,33.5438,33.5083,33.5142,25500.0
2007-10-23 13:00:00,56.67,56.74,56.66,56.73,35400.0,33.5142,33.5556,33.5083,33.5497,35400.0
2007-10-23 13:05:00,56.72,56.79,56.71,56.79,45900.0,33.5438,33.5852,33.5378,33.5852,45900.0
2007-10-23 13:10:00,56.79,56.83,56.77,56.83,44600.0,33.5852,33.6088,33.5733,33.6088,44600.0
2007-10-23 13:15:00,56.84,56.89,56.83,56.86,28800.0,33.6147,33.6443,33.6088,33.6266,28800.0
2007-10-23 13:20:00,56.85,56.85,56.82,56.82,47600.0,33.6206,33.6206,33.6029,33.6029,47600.0
2007-10-23 13:25:00,56.82,56.89,56.8,56.88,50300.0,33.6029,33.6443,33.5911,33.6384,50300.0
2007-10-23 13:30:00,56.87,56.88,56.78,56.87,39900.0,33.6325,33.6384,33.5792,33.6325,39900.0
2007-10-23 13:35:00,56.86,56.88,56.79,56.81,36500.0,33.6266,33.6384,33.5852,33.597,36500.0
2007-10-23 13:40:00,56.82,56.82,56.77,56.8,14500.0,33.6029,33.6029,33.5733,33.5911,14500.0
2007-10-23 13:45:00,56.81,56.83,56.75,56.76,27600.0,33.597,33.6088,33.5615,33.5674,27600.0
2007-10-23 13:50:00,56.76,56.77,56.75,56.76,11100.0,33.5674,33.5733,33.5615,33.5674,11100.0
2007-10-23 13:55:00,56.75,56.82,56.73,56.76,40400.0,33.5615,33.6029,33.5497,33.5674,40400.0
2007-10-23 14:00:00,56.75,56.8,56.71,56.8,52100.0,33.5615,33.5911,33.5378,33.5911,52100.0
2007-10-23 14:05:00,56.79,56.88,56.79,56.87,28300.0,33.5852,33.6384,33.5852,33.6325,28300.0
2007-10-23 14:10:00,56.87,56.9,56.85,56.88,21300.0,33.6325,33.6502,33.6206,33.6384,21300.0
2007-10-23 14:15:00,56.88,56.96,56.87,56.93,30400.0,33.6384,33.6857,33.6325,33.668,30400.0
2007-10-23 14:20:00,56.92,57.02,56.9,56.99,74900.0,33.662,33.7212,33.6502,33.7034,74900.0
2007-10-23 14:25:00,56.99,56.99,56.92,56.92,27700.0,33.7034,33.7034,33.662,33.662,27700.0
2007-10-23 14:30:00,56.93,56.94,56.87,56.87,43300.0,33.668,33.6739,33.6325,33.6325,43300.0
2007-10-23 14:35:00,56.87,56.87,56.8,56.82,25500.0,33.6325,33.6325,33.5911,33.6029,25500.0
2007-10-23 14:40:00,56.82,56.91,56.8,56.91,27600.0,33.6029,33.6561,33.5911,33.6561,27600.0
2007-10-23 14:45:00,56.91,56.91,56.75,56.82,39900.0,33.6561,33.6561,33.5615,33.6029,39900.0
2007-10-23 14:50:00,56.81,56.89,56.81,56.86,33300.0,33.597,33.6443,33.597,33.6266,33300.0
2007-10-23 14:55:00,56.86,56.87,56.83,56.83,41000.0,33.6266,33.6325,33.6088,33.6088,41000.0
2007-10-23 15:00:00,56.83,56.86,56.8,56.85,45900.0,33.6088,33.6266,33.5911,33.6206,45900.0
2007-10-23 15:05:00,56.85,56.87,56.81,56.87,48800.0,33.6206,33.6325,33.597,33.6325,48800.0
2007-10-23 15:10:00,56.86,56.87,56.77,56.77,54700.0,33.6266,33.6325,33.5733,33.5733,54700.0
2007-10-23 15:15:00,56.78,56.84,56.75,56.82,56300.0,33.5792,33.6147,33.5615,33.6029,56300.0
2007-10-23 15:20:00,56.82,56.85,56.75,56.79,57600.0,33.6029,33.6206,33.5615,33.5852,57600.0
2007-10-23 15:25:00,56.79,56.91,56.75,56.87,71200.0,33.5852,33.6561,33.5615,33.6325,71200.0
2007-10-23 15:30:00,56.88,57.0,56.87,56.99,71900.0,33.6384,33.7093,33.6325,33.7034,71900.0
2007-10-23 15:35:00,56.99,57.0,56.94,56.99,50900.0,33.7034,33.7093,33.6739,33.7034,50900.0
2007-10-23 15:40:00,56.99,57.01,56.95,57.0,109100.0,33.7034,33.7153,33.6798,33.7093,109100.0
2007-10-23 15:45:00,57.01,57.01,56.95,56.96,101700.0,33.7153,33.7153,33.6798,33.6857,101700.0
2007-10-23 15:50:00,56.96,57.07,56.96,57.06,155300.0,33.6857,33.7507,33.6857,33.7448,155300.0
2007-10-23 15:55:00,57.07,57.12,57.04,57.12,207500.0,33.7507,33.7803,33.733,33.7803,207500.0
2007-10-24 09:30:00,56.5,56.75,56.22,56.3,187400.0,33.4137,33.5615,33.2481,33.2954,187400.0
2007-10-24 09:35:00,56.29,56.56,56.28,56.37,138100.0,33.2895,33.4491,33.2835,33.3368,138100.0
2007-10-24 09:40:00,56.38,56.53,56.36,56.4,35500.0,33.3427,33.4314,33.3309,33.3545,35500.0
2007-10-24 09:45:00,56.38,56.44,56.34,56.35,36900.0,33.3427,33.3782,33.319,33.3249,36900.0
2007-10-24 09:50:00,56.34,56.49,56.3,56.48,51400.0,33.319,33.4077,33.2954,33.4018,51400.0
2007-10-24 09:55:00,56.48,56.49,56.44,56.45,38500.0,33.4018,33.4077,33.3782,33.3841,38500.0
2007-10-24 10:00:00,56.45,56.45,56.31,56.41,73600.0,33.3841,33.3841,33.3013,33.3604,73600.0
2007-10-24 10:05:00,56.4,56.44,56.34,56.36,80000.0,33.3545,33.3782,33.319,33.3309,80000.0
2007-10-24 10:10:00,56.35,56.51,56.32,56.49,168700.0,33.3249,33.4196,33.3072,33.4077,168700.0
2007-10-24 10:15:00,56.49,56.57,56.42,56.46,46100.0,33.4077,33.4551,33.3663,33.39,46100.0
2007-10-24 10:20:00,56.46,56.61,56.42,56.6,51700.0,33.39,33.4787,33.3663,33.4728,51700.0
2007-10-24 10:25:00,56.6,56.7,56.59,56.67,84600.0,33.4728,33.5319,33.4669,33.5142,84600.0
2007-10-24 10:30:00,56.67,56.67,56.3,56.32,84400.0,33.5142,33.5142,33.2954,33.3072,84400.0
2007-10-24 10:35:00,56.31,56.32,56.25,56.25,69700.0,33.3013,33.3072,33.2658,33.2658,69700.0
2007-10-24 10:40:00,56.24,56.26,56.19,56.23,42300.0,33.2599,33.2717,33.2303,33.254,42300.0
2007-10-24 10:45:00,56.22,56.22,56.17,56.2,105200.0,33.2481,33.2481,33.2185,33.2362,105200.0
2007-10-24 10:50:00,56.2,56.22,56.18,56.21,84800.0,33.2362,33.2481,33.2244,33.2421,84800.0
2007-10-24 10:55:00,56.21,56.37,56.2,56.37,56500.0,33.2421,33.3368,33.2362,33.3368,56500.0
2007-10-24 11:00:00,56.38,56.38,56.28,56.31,39100.0,33.3427,33.3427,33.2835,33.3013,39100.0
2007-10-24 11:05:00,56.31,56.31,56.18,56.2,43400.0,33.3013,33.3013,33.2244,33.2362,43400.0
2007-10-24 11:10:00,56.2,56.24,56.18,56.2,71200.0,33.2362,33.2599,33.2244,33.2362,71200.0
2007-10-24 11:15:00,56.2,56.21,56.01,56.06,75000.0,33.2362,33.2421,33.1239,33.1534,75000.0
2007-10-24 11:20:00,56.06,56.1,56.01,56.09,23500.0,33.1534,33.1771,33.1239,33.1712,23500.0
2007-10-24 11:25:00,56.08,56.15,56.01,56.08,79300.0,33.1653,33.2067,33.1239,33.1653,79300.0
2007-10-24 11:30:00,56.07,56.08,56.01,56.03,39400.0,33.1594,33.1653,33.1239,33.1357,39400.0
2007-10-24 11:35:00,56.03,56.16,56.0,56.12,51600.0,33.1357,33.2126,33.118,33.1889,51600.0
2007-10-24 11:40:00,56.12,56.14,56.01,56.01,40900.0,33.1889,33.2008,33.1239,33.1239,40900.0
2007-10-24 11:45:00,56.01,56.02,55.93,56.0,91900.0,33.1239,33.1298,33.0766,33.118,91900.0
2007-10-24 11:50:00,55.99,56.0,55.92,55.93,58500.0,33.112,33.118,33.0706,33.0766,58500.0
2007-10-24 11:55:00,55.93,55.94,55.81,55.82,83400.0,33.0766,33.0825,33.0056,33.0115,83400.0
2007-10-24 12:00:00,55.82,55.82,55.71,55.72,72400.0,33.0115,33.0115,32.9465,32.9524,72400.0
2007-10-24 12:05:00,55.75,55.82,55.73,55.78,76900.0,32.9701,33.0115,32.9583,32.9879,76900.0
2007-10-24 12:10:00,55.79,55.91,55.78,55.91,42700.0,32.9938,33.0647,32.9879,33.0647,42700.0
2007-10-24 12:15:00,55.91,55.99,55.89,55.91,29400.0,33.0647,33.112,33.0529,33.0647,29400.0
2007-10-24 12:20:00,55.91,55.95,55.87,55.89,45100.0,33.0647,33.0884,33.0411,33.0529,45100.0
2007-10-24 12:25:00,55.88,55.99,55.88,55.93,34800.0,33.047,33.112,33.047,33.0766,34800.0
2007-10-24 12:30:00,55.92,55.97,55.88,55.89,32700.0,33.0706,33.1002,33.047,33.0529,32700.0
2007-10-24 12:35:00,55.9,55.9,55.83,55.87,38300.0,33.0588,33.0588,33.0174,33.0411,38300.0
2007-10-24 12:40:00,55.88,55.91,55.83,55.89,35900.0,33.047,33.0647,33.0174,33.0529,35900.0
2007-10-24 12:45:00,55.89,56.25,55.8,55.84,81900.0,33.0529,33.2658,32.9997,33.0233,81900.0
2007-10-24 12:50:00,55.85,55.89,55.79,55.79,28200.0,33.0292,33.0529,32.9938,32.9938,28200.0
2007-10-24 12:55:00,55.79,55.79,55.72,55.78,29700.0,32.9938,32.9938,32.9524,32.9879,29700.0
2007-10-24 13:00:00,55.79,55.82,55.71,55.75,27600.0,32.9938,33.0115,32.9465,32.9701,27600.0
2007-10-24 13:05:00,55.75,55.84,55.74,55.77,43300.0,32.9701,33.0233,32.9642,32.9819,43300.0
2007-10-24 13:10:00,55.77,55.79,55.71,55.72,22500.0,32.9819,32.9938,32.9465,32.9524,22500.0
2007-10-24 13:15:00,55.72,55.76,55.64,55.73,54700.0,32.9524,32.976,32.9051,32.9583,54700.0
2007-10-24 13:20:00,55.73,55.74,55.56,55.65,52100.0,32.9583,32.9642,32.8577,32.911,52100.0
2007-10-24 13:25:00,55.65,55.69,55.62,55.69,40500.0,32.911,32.9346,32.8932,32.9346,40500.0
2007-10-24 13:30:00,55.69,55.73,55.67,55.72,30200.0,32.9346,32.9583,32.9228,32.9524,30200.0
2007-10-24 13:35:00,55.73,55.73,55.65,55.65,28800.0,32.9583,32.9583,32.911,32.911,28800.0
2007-10-24 13:40:00,55.65,55.69,55.6,55.65,26300.0,32.911,32.9346,32.8814,32.911,26300.0
2007-10-24 13:45:00,55.65,55.69,55.61,55.66,21300.0,32.911,32.9346,32.8873,32.9169,21300.0
2007-10-24 13:50:00,55.66,55.7,55.65,55.68,26300.0,32.9169,32.9405,32.911,32.9287,26300.0
2007-10-24 13:55:00,55.69,55.69,55.61,55.64,27400.0,32.9346,32.9346,32.8873,32.9051,27400.0
2007-10-24 14:00:00,55.64,55.66,55.58,55.59,47200.0,32.9051,32.9169,32.8696,32.8755,47200.0
2007-10-24 14:05:00,55.59,55.6,55.55,55.57,33600.0,32.8755,32.8814,32.8518,32.8637,33600.0
2007-10-24 14:10:00,55.57,55.61,55.54,55.56,58200.0,32.8637,32.8873,32.8459,32.8577,58200.0
2007-10-24 14:15:00,55.56,55.68,55.55,55.62,56900.0,32.8577,32.9287,32.8518,32.8932,56900.0
2007-10-24 14:20:00,55.62,55.75,55.62,55.69,100700.0,32.8932,32.9701,32.8932,32.9346,100700.0
2007-10-24 14:25:00,55.7,55.81,55.61,55.8,70200.0,32.9405,33.0056,32.8873,32.9997,70200.0
2007-10-24 14:30:00,55.8,55.87,55.72,55.87,54400.0,32.9997,33.0411,32.9524,33.0411,54400.0
2007-10-24 14:35:00,55.86,55.89,55.79,55.79,70700.0,33.0352,33.0529,32.9938,32.9938,70700.0
2007-10-24 14:40:00,55.79,55.85,55.69,55.71,50900.0,32.9938,33.0292,32.9346,32.9465,50900.0
2007-10-24 14:45:00,55.72,55.77,55.7,55.75,25600.0,32.9524,32.9819,32.9405,32.9701,25600.0
2007-10-24 14:50:00,55.75,55.8,55.72,55.76,39400.0,32.9701,32.9997,32.9524,32.976,39400.0
2007-10-24 14:55:00,55.78,55.89,55.75,55.88,50700.0,32.9879,33.0529,32.9701,33.047,50700.0
2007-10-24 15:00:00,55.88,55.98,55.83,55.91,65100.0,33.047,33.1061,33.0174,33.0647,65100.0
2007-10-24 15:05:00,55.92,56.08,55.86,56.08,63900.0,33.0706,33.1653,33.0352,33.1653,63900.0
2007-10-24 15:10:00,56.07,56.26,56.05,56.21,73700.0,33.1594,33.2717,33.1475,33.2421,73700.0
2007-10-24 15:15:00,56.21,56.28,56.12,56.24,80600.0,33.2421,33.2835,33.1889,33.2599,80600.0
2007-10-24 15:20:00,56.24,56.28,56.17,56.2,36500.0,33.2599,33.2835,33.2185,33.2362,36500.0
2007-10-24 15:25:00,56.2,56.28,56.15,56.26,71200.0,33.2362,33.2835,33.2067,33.2717,71200.0
2007-10-24 15:30:00,56.26,56.33,56.12,56.12,57100.0,33.2717,33.3131,33.1889,33.1889,57100.0
2007-10-24 15:35:00,56.12,56.12,56.0,56.02,96700.0,33.1889,33.1889,33.118,33.1298,96700.0
2007-10-24 15:40:00,56.02,56.11,55.95,55.95,147600.0,33.1298,33.183,33.0884,33.0884,147600.0
2007-10-24 15:45:00,55.94,55.97,55.88,55.92,154800.0,33.0825,33.1002,33.047,33.0706,154800.0
2007-10-24 15:50:00,55.91,56.09,55.85,56.09,234800.0,33.0647,33.1712,33.0292,33.1712,234800.0
2007-10-24 15:55:00,56.08,56.19,56.08,56.15,255000.0,33.1653,33.2303,33.1653,33.2067,255000.0
2007-10-25 09:30:00,52.15,52.15,51.8,52.0,221300.0,30.8411,30.8411,30.6341,30.7524,221300.0
2007-10-25 09:35:00,51.98,52.22,51.84,52.14,1696600.0,30.7406,30.8825,30.6578,30.8352,1696600.0
2007-10-25 09:40:00,52.14,52.34,51.97,52.24,1877200.0,30.8352,30.9535,30.7346,30.8943,1877200.0
2007-10-25 09:45:00,52.24,52.87,52.2,52.48,1113800.0,30.8943,31.2669,30.8707,31.0363,1113800.0
2007-10-25 09:50:00,52.5,53.01,52.39,52.85,1147600.0,31.0481,31.3497,30.983,31.2551,1147600.0
2007-10-25 09:55:00,52.85,52.92,52.51,52.75,742700.0,31.2551,31.2965,31.054,31.1959,742700.0
2007-10-25 10:00:00,52.75,52.88,52.5,52.5,398800.0,31.1959,31.2728,31.0481,31.0481,398800.0
2007-10-25 10:05:00,52.5,52.55,52.41,52.41,665000.0,31.0481,31.0777,30.9949,30.9949,665000.0
2007-10-25 10:10:00,52.41,52.48,52.34,52.43,215600.0,30.9949,31.0363,30.9535,31.0067,215600.0
2007-10-25 10:15:00,52.42,52.57,52.42,52.51,429800.0,31.0008,31.0895,31.0008,31.054,429800.0
2007-10-25 10:20:00,52.51,52.51,51.98,52.15,944700.0,31.054,31.054,30.7406,30.8411,944700.0
2007-10-25 10:25:00,52.15,52.25,52.04,52.2,353000.0,30.8411,30.9002,30.776,30.8707,353000.0
2007-10-25 10:30:00,52.22,52.6,52.2,52.55,305500.0,30.8825,31.1072,30.8707,31.0777,305500.0
2007-10-25 10:35:00,52.57,52.59,52.37,52.37,126200.0,31.0895,31.1013,30.9712,30.9712,126200.0
2007-10-25 10:40:00,52.37,52.53,52.35,52.46,196000.0,30.9712,31.0658,30.9594,31.0244,196000.0
2007-10-25 10:45:00,52.46,52.47,52.33,52.41,348600.0,31.0244,31.0303,30.9475,30.9949,348600.0
2007-10-25 10:50:00,52.41,52.45,52.36,52.41,196400.0,30.9949,31.0185,30.9653,30.9949,196400.0
2007-10-25 10:55:00,52.41,52.47,52.35,52.39,190000.0,30.9949,31.0303,30.9594,30.983,190000.0
2007-10-25 11:00:00,52.39,52.45,52.32,52.35,246400.0,30.983,31.0185,30.9416,30.9594,246400.0
2007-10-25 11:05:00,52.35,52.37,52.29,52.3,158500.0,30.9594,30.9712,30.9239,30.9298,158500.0
2007-10-25 11:10:00,52.29,52.33,52.27,52.32,93500.0,30.9239,30.9475,30.9121,30.9416,93500.0
2007-10-25 11:15:00,52.32,52.32,52.17,52.2,99200.0,30.9416,30.9416,30.8529,30.8707,99200.0
2007-10-25 11:20:00,52.2,52.23,52.0,52.1,220600.0,30.8707,30.8884,30.7524,30.8115,220600.0
2007-10-25 11:25:00,52.1,52.19,52.0,52.17,411900.0,30.8115,30.8648,30.7524,30.8529,411900.0
2007-10-25 11:30:00,52.18,52.2,52.05,52.06,149700.0,30.8588,30.8707,30.782,30.7879,149700.0
2007-10-25 11:35:00,52.06,52.16,52.05,52.08,163300.0,30.7879,30.847,30.782,30.7997,163300.0
2007-10-25 11:40:00,52.08,52.18,52.08,52.15,82200.0,30.7997,30.8588,30.7997,30.8411,82200.0
2007-10-25 11:45:00,52.15,52.24,52.15,52.19,78300.0,30.8411,30.8943,30.8411,30.8648,78300.0
2007-10-25 11:50:00,52.2,52.22,52.12,52.2,65500.0,30.8707,30.8825,30.8234,30.8707,65500.0
2007-10-25 11:55:00,52.21,52.21,52.15,52.18,102200.0,30.8766,30.8766,30.8411,30.8588,102200.0
2007-10-25 12:00:00,52.18,52.22,52.11,52.19,109100.0,30.8588,30.8825,30.8174,30.8648,109100.0
2007-10-25 12:05:00,52.21,52.27,52.16,52.27,53200.0,30.8766,30.9121,30.847,30.9121,53200.0
2007-10-25 12:10:00,52.26,52.3,52.2,52.3,50600.0,30.9062,30.9298,30.8707,30.9298,50600.0
2007-10-25 12:15:00,52.3,52.41,52.28,52.39,117800.0,30.9298,30.9949,30.918,30.983,117800.0
2007-10-25 12:20:00,52.38,52.5,52.36,52.45,168200.0,30.9771,31.0481,30.9653,31.0185,168200.0
2007-10-25 12:25:00,52.45,52.45,52.36,52.39,55800.0,31.0185,31.0185,30.9653,30.983,55800.0
2007-10-25 12:30:00,52.39,52.4,52.13,52.14,194400.0,30.983,30.9889,30.8293,30.8352,194400.0
2007-10-25 12:35:00,52.14,52.31,52.14,52.24,147100.0,30.8352,30.9357,30.8352,30.8943,147100.0
2007-10-25 12:40:00,52.24,52.34,52.24,52.32,98800.0,30.8943,30.9535,30.8943,30.9416,98800.0
2007-10-25 12:45:00,52.32,52.48,52.31,52.44,123300.0,30.9416,31.0363,30.9357,31.0126,123300.0
2007-10-25 12:50:00,52.44,52.55,52.44,52.55,144700.0,31.0126,31.0777,31.0126,31.0777,144700.0
2007-10-25 12:55:00,52.55,52.55,52.52,52.55,127800.0,31.0777,31.0777,31.0599,31.0777,127800.0
2007-10-25 13:00:00,52.54,52.54,52.33,52.33,93000.0,31.0717,31.0717,30.9475,30.9475,93000.0
2007-10-25 13:05:00,52.34,52.36,52.16,52.28,198900.0,30.9535,30.9653,30.847,30.918,198900.0
2007-10-25 13:10:00,52.29,52.3,52.27,52.27,45300.0,30.9239,30.9298,30.9121,30.9121,45300.0
2007-10-25 13:15:00,52.26,52.29,52.25,52.27,50100.0,30.9062,30.9239,30.9002,30.9121,50100.0
2007-10-25 13:20:00,52.28,52.28,52.24,52.26,189600.0,30.918,30.918,30.8943,30.9062,189600.0
2007-10-25 13:25:00,52.26,52.29,52.16,52.21,297000.0,30.9062,30.9239,30.847,30.8766,297000.0
2007-10-25 13:30:00,52.26,52.26,52.18,52.22,106100.0,30.9062,30.9062,30.8588,30.8825,106100.0
2007-10-25 13:35:00,52.22,52.27,52.2,52.24,121400.0,30.8825,30.9121,30.8707,30.8943,121400.0
2007-10-25 13:40:00,52.25,52.25,52.22,52.23,82500.0,30.9002,30.9002,30.8825,30.8884,82500.0
2007-10-25 13:45:00,52.23,52.28,52.21,52.26,244400.0,30.8884,30.918,30.8766,30.9062,244400.0
2007-10-25 13:50:00,52.26,52.29,52.11,52.27,236600.0,30.9062,30.9239,30.8174,30.9121,236600.0
2007-10-25 13:55:00,52.26,52.27,52.21,52.24,75800.0,30.9062,30.9121,30.8766,30.8943,75800.0
2007-10-25 14:00:00,52.23,52.29,52.21,52.24,111700.0,30.8884,30.9239,30.8766,30.8943,111700.0
2007-10-25 14:05:00,52.24,52.36,52.24,52.33,130500.0,30.8943,30.9653,30.8943,30.9475,130500.0
2007-10-25 14:10:00,52.32,52.44,52.25,52.29,241200.0,30.9416,31.0126,30.9002,30.9239,241200.0
2007-10-25 14:15:00,52.28,52.3,52.26,52.3,58700.0,30.918,30.9298,30.9062,30.9298,58700.0
2007-10-25 14:20:00,52.29,52.36,52.27,52.33,129500.0,30.9239,30.9653,30.9121,30.9475,129500.0
2007-10-25 14:25:00,52.33,52.35,52.0,52.33,185300.0,30.9475,30.9594,30.7524,30.9475,185300.0
2007-10-25 14:30:00,52.33,52.36,52.31,52.31,111500.0,30.9475,30.9653,30.9357,30.9357,111500.0
2007-10-25 14:35:00,52.33,52.33,52.28,52.3,96500.0,30.9475,30.9475,30.918,30.9298,96500.0
2007-10-25 14:40:00,52.29,52.41,52.29,52.39,147500.0,30.9239,30.9949,30.9239,30.983,147500.0
2007-10-25 14:45:00,52.39,52.39,52.31,52.34,126900.0,30.983,30.983,30.9357,30.9535,126900.0
2007-10-25 14:50:00,52.33,52.41,52.32,52.39,76600.0,30.9475,30.9949,30.9416,30.983,76600.0
2007-10-25 14:55:00,52.39,52.48,52.36,52.44,228200.0,30.983,31.0363,30.9653,31.0126,228200.0
2007-10-25 15:00:00,52.45,52.45,52.4,52.43,210600.0,31.0185,31.0185,30.9889,31.0067,210600.0
2007-10-25 15:05:00,52.43,52.45,52.41,52.45,145400.0,31.0067,31.0185,30.9949,31.0185,145400.0
2007-10-25 15:10:00,52.46,52.48,52.45,52.47,94100.0,31.0244,31.0363,31.0185,31.0303,94100.0
2007-10-25 15:15:00,52.48,52.64,52.47,52.57,215500.0,31.0363,31.1309,31.0303,31.0895,215500.0
2007-10-25 15:20:00,52.57,52.65,52.55,52.57,256900.0,31.0895,31.1368,31.0777,31.0895,256900.0
2007-10-25 15:25:00,52.57,52.58,52.45,52.47,185100.0,31.0895,31.0954,31.0185,31.0303,185100.0
2007-10-25 15:30:00,52.47,52.54,52.4,52.5,262100.0,31.0303,31.0717,30.9889,31.0481,262100.0
2007-10-25 15:35:00,52.5,52.52,52.49,52.5,175600.0,31.0481,31.0599,31.0422,31.0481,175600.0
2007-10-25 15:40:00,52.5,52.57,52.49,52.57,270700.0,31.0481,31.0895,31.0422,31.0895,270700.0
2007-10-25 15:45:00,52.57,52.66,52.55,52.63,391300.0,31.0895,31.1427,31.0777,31.125,391300.0
2007-10-25 15:50:00,52.63,52.64,52.45,52.48,481000.0,31.125,31.1309,31.0185,31.0363,481000.0
2007-10-25 15:55:00,52.48,52.48,52.34,52.35,621400.0,31.0363,31.0363,30.9535,30.9594,621400.0
2007-10-26 09:30:00,52.52,52.7,52.25,52.26,157700.0,31.0599,31.1664,30.9002,30.9062,157700.0
2007-10-26 09:35:00,52.27,52.4,52.13,52.15,130500.0,30.9121,30.9889,30.8293,30.8411,130500.0
2007-10-26 09:40:00,52.14,52.27,52.03,52.15,254000.0,30.8352,30.9121,30.7701,30.8411,254000.0
2007-10-26 09:45:00,52.14,52.28,52.12,52.24,175200.0,30.8352,30.918,30.8234,30.8943,175200.0
2007-10-26 09:50:00,52.24,52.26,52.17,52.22,178200.0,30.8943,30.9062,30.8529,30.8825,178200.0
2007-10-26 09:55:00,52.21,52.22,52.06,52.1,157400.0,30.8766,30.8825,30.7879,30.8115,157400.0
2007-10-26 10:00:00,52.1,52.21,52.04,52.2,117000.0,30.8115,30.8766,30.776,30.8707,117000.0
2007-10-26 10:05:00,52.21,52.24,52.14,52.21,216300.0,30.8766,30.8943,30.8352,30.8766,216300.0
2007-10-26 10:10:00,52.2,52.4,52.17,52.34,252200.0,30.8707,30.9889,30.8529,30.9535,252200.0
2007-10-26 10:15:00,52.31,52.33,52.23,52.32,88300.0,30.9357,30.9475,30.8884,30.9416,88300.0
2007-10-26 10:20:00,52.31,52.33,52.23,52.26,81200.0,30.9357,30.9475,30.8884,30.9062,81200.0
2007-10-26 10:25:00,52.26,52.39,52.26,52.3,64700.0,30.9062,30.983,30.9062,30.9298,64700.0
2007-10-26 10:30:00,52.31,52.34,52.27,52.29,41400.0,30.9357,30.9535,30.9121,30.9239,41400.0
2007-10-26 10:35:00,52.28,52.29,52.22,52.26,92400.0,30.918,30.9239,30.8825,30.9062,92400.0
2007-10-26 10:40:00,52.26,52.28,52.22,52.22,59000.0,30.9062,30.918,30.8825,30.8825,59000.0
2007-10-26 10:45:00,52.23,52.3,52.2,52.28,63900.0,30.8884,30.9298,30.8707,30.918,63900.0
2007-10-26 10:50:00,52.3,52.3,52.25,52.26,68400.0,30.9298,30.9298,30.9002,30.9062,68400.0
2007-10-26 10:55:00,52.26,52.29,52.22,52.26,105800.0,30.9062,30.9239,30.8825,30.9062,105800.0
2007-10-26 11:00:00,52.26,52.3,52.25,52.29,180900.0,30.9062,30.9298,30.9002,30.9239,180900.0
2007-10-26 11:05:00,52.29,52.31,52.28,52.29,82500.0,30.9239,30.9357,30.918,30.9239,82500.0
2007-10-26 11:10:00,52.3,52.31,52.27,52.28,51400.0,30.9298,30.9357,30.9121,30.918,51400.0
2007-10-26 11:15:00,52.28,52.29,52.23,52.26,75000.0,30.918,30.9239,30.8884,30.9062,75000.0
2007-10-26 11:20:00,52.25,52.27,52.2,52.25,111200.0,30.9002,30.9121,30.8707,30.9002,111200.0
2007-10-26 11:25:00,52.25,52.3,52.25,52.29,33600.0,30.9002,30.9298,30.9002,30.9239,33600.0
2007-10-26 11:30:00,52.3,52.31,52.27,52.27,82200.0,30.9298,30.9357,30.9121,30.9121,82200.0
2007-10-26 11:35:00,52.27,52.3,52.25,52.29,31000.0,30.9121,30.9298,30.9002,30.9239,31000.0
2007-10-26 11:40:00,52.29,52.31,52.25,52.28,84900.0,30.9239,30.9357,30.9002,30.918,84900.0
2007-10-26 11:45:00,52.29,52.29,52.26,52.27,54600.0,30.9239,30.9239,30.9062,30.9121,54600.0
2007-10-26 11:50:00,52.27,52.31,52.26,52.28,71300.0,30.9121,30.9357,30.9062,30.918,71300.0
2007-10-26 11:55:00,52.29,52.33,52.26,52.27,82600.0,30.9239,30.9475,30.9062,30.9121,82600.0
2007-10-26 12:00:00,52.26,52.29,52.24,52.26,76100.0,30.9062,30.9239,30.8943,30.9062,76100.0
2007-10-26 12:05:00,52.26,52.27,52.24,52.24,230800.0,30.9062,30.9121,30.8943,30.8943,230800.0
2007-10-26 12:10:00,52.25,52.27,52.23,52.25,60000.0,30.9002,30.9121,30.8884,30.9002,60000.0
2007-10-26 12:15:00,52.25,52.26,52.23,52.25,79300.0,30.9002,30.9062,30.8884,30.9002,79300.0
2007-10-26 12:20:00,52.25,52.26,52.24,52.25,47500.0,30.9002,30.9062,30.8943,30.9002,47500.0
2007-10-26 12:25:00,52.25,52.27,52.24,52.26,56900.0,30.9002,30.9121,30.8943,30.9062,56900.0
2007-10-26 12:30:00,52.26,52.29,52.24,52.25,88800.0,30.9062,30.9239,30.8943,30.9002,88800.0
2007-10-26 12:35:00,52.26,52.27,52.25,52.27,45500.0,30.9062,30.9121,30.9002,30.9121,45500.0
2007-10-26 12:40:00,52.27,52.28,52.22,52.22,46500.0,30.9121,30.918,30.8825,30.8825,46500.0
2007-10-26 12:45:00,52.23,52.27,52.2,52.26,35200.0,30.8884,30.9121,30.8707,30.9062,35200.0
2007-10-26 12:50:00,52.26,52.28,52.19,52.2,206700.0,30.9062,30.918,30.8648,30.8707,206700.0
2007-10-26 12:55:00,52.21,52.25,52.21,52.24,20200.0,30.8766,30.9002,30.8766,30.8943,20200.0
2007-10-26 13:00:00,52.24,52.25,52.18,52.2,60500.0,30.8943,30.9002,30.8588,30.8707,60500.0
2007-10-26 13:05:00,52.21,52.21,52.19,52.21,38000.0,30.8766,30.8766,30.8648,30.8766,38000.0
2007-10-26 13:10:00,52.2,52.23,52.19,52.22,34800.0,30.8707,30.8884,30.8648,30.8825,34800.0
2007-10-26 13:15:00,52.22,52.25,52.2,52.25,39800.0,30.8825,30.9002,30.8707,30.9002,39800.0
2007-10-26 13:20:00,52.23,52.27,52.22,52.27,39600.0,30.8884,30.9121,30.8825,30.9121,39600.0
2007-10-26 13:25:00,52.27,52.27,52.24,52.26,25800.0,30.9121,30.9121,30.8943,30.9062,25800.0
2007-10-26 13:30:00,52.26,52.27,52.22,52.24,93500.0,30.9062,30.9121,30.8825,30.8943,93500.0
2007-10-26 13:35:00,52.24,52.26,52.2,52.21,127200.0,30.8943,30.9062,30.8707,30.8766,127200.0
2007-10-26 13:40:00,52.2,52.25,52.2,52.22,28300.0,30.8707,30.9002,30.8707,30.8825,28300.0
2007-10-26 13:45:00,52.22,52.25,52.21,52.25,18000.0,30.8825,30.9002,30.8766,30.9002,18000.0
2007-10-26 13:50:00,52.24,52.26,52.22,52.24,157900.0,30.8943,30.9062,30.8825,30.8943,157900.0
2007-10-26 13:55:00,52.25,52.27,52.24,52.25,30400.0,30.9002,30.9121,30.8943,30.9002,30400.0
2007-10-26 14:00:00,52.24,52.27,52.24,52.26,42900.0,30.8943,30.9121,30.8943,30.9062,42900.0
2007-10-26 14:05:00,52.25,52.27,52.25,52.25,71200.0,30.9002,30.9121,30.9002,30.9002,71200.0
2007-10-26 14:10:00,52.25,52.26,52.25,52.25,47900.0,30.9002,30.9062,30.9002,30.9002,47900.0
2007-10-26 14:15:00,52.26,52.28,52.22,52.23,114100.0,30.9062,30.918,30.8825,30.8884,114100.0
2007-10-26 14:20:00,52.24,52.27,52.23,52.26,61700.0,30.8943,30.9121,30.8884,30.9062,61700.0
2007-10-26 14:25:00,52.27,52.27,52.24,52.25,53800.0,30.9121,30.9121,30.8943,30.9002,53800.0
2007-10-26 14:30:00,52.25,52.28,52.24,52.27,53500.0,30.9002,30.918,30.8943,30.9121,53500.0
2007-10-26 14:35:00,52.26,52.28,52.25,52.27,219400.0,30.9062,30.918,30.9002,30.9121,219400.0
2007-10-26 14:40:00,52.27,52.28,52.26,52.27,112000.0,30.9121,30.918,30.9062,30.9121,112000.0
2007-10-26 14:45:00,52.27,52.28,52.24,52.26,116100.0,30.9121,30.918,30.8943,30.9062,116100.0
2007-10-26 14:50:00,52.26,52.27,52.25,52.26,42400.0,30.9062,30.9121,30.9002,30.9062,42400.0
2007-10-26 14:55:00,52.26,52.27,52.24,52.26,66000.0,30.9062,30.9121,30.8943,30.9062,66000.0
2007-10-26 15:00:00,52.26,52.29,52.24,52.25,233000.0,30.9062,30.9239,30.8943,30.9002,233000.0
2007-10-26 15:05:00,52.25,52.27,52.21,52.21,187500.0,30.9002,30.9121,30.8766,30.8766,187500.0
2007-10-26 15:10:00,52.21,52.37,52.2,52.37,211500.0,30.8766,30.9712,30.8707,30.9712,211500.0
2007-10-26 15:15:00,52.37,52.66,52.36,52.65,318900.0,30.9712,31.1427,30.9653,31.1368,318900.0
2007-10-26 15:20:00,52.65,52.76,52.58,52.61,219000.0,31.1368,31.2018,31.0954,31.1131,219000.0
2007-10-26 15:25:00,52.6,52.65,52.53,52.62,211500.0,31.1072,31.1368,31.0658,31.1191,211500.0
2007-10-26 15:30:00,52.62,52.71,52.61,52.68,177200.0,31.1191,31.1723,31.1131,31.1545,177200.0
2007-10-26 15:35:00,52.67,52.67,52.45,52.5,286600.0,31.1486,31.1486,31.0185,31.0481,286600.0
2007-10-26 15:40:00,52.51,52.65,52.49,52.65,154300.0,31.054,31.1368,31.0422,31.1368,154300.0
2007-10-26 15:45:00,52.66,52.74,52.65,52.66,185000.0,31.1427,31.19,31.1368,31.1427,185000.0
2007-10-26 15:50:00,52.66,52.66,52.49,52.51,229600.0,31.1427,31.1427,31.0422,31.054,229600.0
2007-10-26 15:55:00,52.51,52.67,52.48,52.62,425900.0,31.054,31.1486,31.0363,31.1191,425900.0
2007-10-29 09:30:00,52.71,54.0,52.71,53.82,249300.0,31.1723,31.9352,31.1723,31.8287,249300.0
2007-10-29 09:35:00,53.77,53.77,53.09,53.23,211600.0,31.7992,31.7992,31.397,31.4798,211600.0
2007-10-29 09:40:00,53.21,53.34,53.1,53.27,109200.0,31.468,31.5449,31.4029,31.5035,109200.0
2007-10-29 09:45:00,53.26,53.33,53.23,53.28,49100.0,31.4975,31.5389,31.4798,31.5094,49100.0
2007-10-29 09:50:00,53.28,53.42,53.28,53.41,102400.0,31.5094,31.5922,31.5094,31.5863,102400.0
2007-10-29 09:55:00,53.42,53.48,53.41,53.45,109900.0,31.5922,31.6276,31.5863,31.6099,109900.0
2007-10-29 10:00:00,53.45,53.46,53.3,53.3,94400.0,31.6099,31.6158,31.5212,31.5212,94400.0
2007-10-29 10:05:00,53.31,53.38,53.26,53.32,59000.0,31.5271,31.5685,31.4975,31.533,59000.0
2007-10-29 10:10:00,53.32,53.36,53.3,53.34,150300.0,31.533,31.5567,31.5212,31.5449,150300.0
2007-10-29 10:15:00,53.34,53.35,53.31,53.33,49200.0,31.5449,31.5508,31.5271,31.5389,49200.0
2007-10-29 10:20:00,53.34,53.34,53.26,53.29,155300.0,31.5449,31.5449,31.4975,31.5153,155300.0
2007-10-29 10:25:00,53.29,53.47,53.29,53.45,176300.0,31.5153,31.6217,31.5153,31.6099,176300.0
2007-10-29 10:30:00,53.47,53.49,53.36,53.41,200900.0,31.6217,31.6336,31.5567,31.5863,200900.0
2007-10-29 10:35:00,53.41,53.46,53.39,53.4,54100.0,31.5863,31.6158,31.5744,31.5803,54100.0
2007-10-29 10:40:00,53.4,53.45,53.35,53.4,113800.0,31.5803,31.6099,31.5508,31.5803,113800.0
2007-10-29 10:45:00,53.39,53.4,53.38,53.38,61200.0,31.5744,31.5803,31.5685,31.5685,61200.0
2007-10-29 10:50:00,53.37,53.39,53.36,53.38,76300.0,31.5626,31.5744,31.5567,31.5685,76300.0
2007-10-29 10:55:00,53.38,53.42,53.37,53.4,120600.0,31.5685,31.5922,31.5626,31.5803,120600.0
2007-10-29 11:00:00,53.39,53.46,53.37,53.41,64600.0,31.5744,31.6158,31.5626,31.5863,64600.0
2007-10-29 11:05:00,53.4,53.42,53.37,53.39,110200.0,31.5803,31.5922,31.5626,31.5744,110200.0
2007-10-29 11:10:00,53.4,53.48,53.39,53.43,95500.0,31.5803,31.6276,31.5744,31.5981,95500.0
2007-10-29 11:15:00,53.44,53.46,53.4,53.42,72100.0,31.604,31.6158,31.5803,31.5922,72100.0
2007-10-29 11:20:00,53.42,53.43,53.37,53.4,232400.0,31.5922,31.5981,31.5626,31.5803,232400.0
2007-10-29 11:25:00,53.4,53.43,53.39,53.41,51500.0,31.5803,31.5981,31.5744,31.5863,51500.0
2007-10-29 11:30:00,53.42,53.42,53.37,53.39,84500.0,31.5922,31.5922,31.5626,31.5744,84500.0
2007-10-29 11:35:00,53.4,53.4,53.38,53.4,28100.0,31.5803,31.5803,31.5685,31.5803,28100.0
2007-10-29 11:40:00,53.39,53.4,53.38,53.39,60400.0,31.5744,31.5803,31.5685,31.5744,60400.0
2007-10-29 11:45:00,53.39,53.4,53.35,53.36,34600.0,31.5744,31.5803,31.5508,31.5567,34600.0
2007-10-29 11:50:00,53.35,53.41,53.35,53.4,58900.0,31.5508,31.5863,31.5508,31.5803,58900.0
2007-10-29 11:55:00,53.4,53.44,53.4,53.44,30000.0,31.5803,31.604,31.5803,31.604,30000.0
2007-10-29 12:00:00,53.43,53.48,53.41,53.45,100300.0,31.5981,31.6276,31.5863,31.6099,100300.0
2007-10-29 12:05:00,53.44,53.49,53.43,53.49,180500.0,31.604,31.6336,31.5981,31.6336,180500.0
2007-10-29 12:10:00,53.48,53.52,53.44,53.44,131500.0,31.6276,31.6513,31.604,31.604,131500.0
2007-10-29 12:15:00,53.45,53.51,53.44,53.48,123000.0,31.6099,31.6454,31.604,31.6276,123000.0
2007-10-29 12:20:00,53.47,53.55,53.43,53.5,201600.0,31.6217,31.669,31.5981,31.6395,201600.0
2007-10-29 12:25:00,53.49,53.49,53.47,53.49,26200.0,31.6336,31.6336,31.6217,31.6336,26200.0
2007-10-29 12:30:00,53.49,53.51,53.49,53.5,35300.0,31.6336,31.6454,31.6336,31.6395,35300.0
2007-10-29 12:35:00,53.5,53.53,53.5,53.52,54400.0,31.6395,31.6572,31.6395,31.6513,54400.0
2007-10-29 12:40:00,53.53,53.54,53.49,53.53,153800.0,31.6572,31.6631,31.6336,31.6572,153800.0
2007-10-29 12:45:00,53.53,53.64,53.53,53.62,109200.0,31.6572,31.7223,31.6572,31.7104,109200.0
2007-10-29 12:50:00,53.61,53.67,53.59,53.59,165200.0,31.7045,31.74,31.6927,31.6927,165200.0
2007-10-29 12:55:00,53.6,53.64,53.57,53.57,110300.0,31.6986,31.7223,31.6809,31.6809,110300.0
2007-10-29 13:00:00,53.57,53.67,53.57,53.62,63700.0,31.6809,31.74,31.6809,31.7104,63700.0
2007-10-29 13:05:00,53.61,53.76,53.61,53.73,84500.0,31.7045,31.7932,31.7045,31.7755,84500.0
2007-10-29 13:10:00,53.73,53.77,53.72,53.72,201200.0,31.7755,31.7992,31.7696,31.7696,201200.0
2007-10-29 13:15:00,53.72,53.73,53.66,53.67,44300.0,31.7696,31.7755,31.7341,31.74,44300.0
2007-10-29 13:20:00,53.67,53.87,53.67,53.85,147500.0,31.74,31.8583,31.74,31.8465,147500.0
2007-10-29 13:25:00,53.85,53.94,53.83,53.9,219800.0,31.8465,31.8997,31.8346,31.876,219800.0
2007-10-29 13:30:00,53.89,53.97,53.88,53.94,89300.0,31.8701,31.9174,31.8642,31.8997,89300.0
2007-10-29 13:35:00,53.95,53.97,53.9,53.92,78700.0,31.9056,31.9174,31.876,31.8879,78700.0
2007-10-29 13:40:00,53.93,53.93,53.91,53.91,37500.0,31.8938,31.8938,31.8819,31.8819,37500.0
2007-10-29 13:45:00,53.91,53.98,53.91,53.97,90200.0,31.8819,31.9233,31.8819,31.9174,90200.0
2007-10-29 13:50:00,53.98,53.99,53.95,53.95,183100.0,31.9233,31.9293,31.9056,31.9056,183100.0
2007-10-29 13:55:00,53.95,53.96,53.84,53.9,216500.0,31.9056,31.9115,31.8406,31.876,216500.0
2007-10-29 14:00:00,53.89,53.9,53.85,53.85,156800.0,31.8701,31.876,31.8465,31.8465,156800.0
2007-10-29 14:05:00,53.85,53.87,53.82,53.82,108200.0,31.8465,31.8583,31.8287,31.8287,108200.0
2007-10-29 14:10:00,53.83,53.83,53.67,53.68,121500.0,31.8346,31.8346,31.74,31.7459,121500.0
2007-10-29 14:15:00,53.67,53.7,53.6,53.66,69000.0,31.74,31.7578,31.6986,31.7341,69000.0
2007-10-29 14:20:00,53.66,53.92,53.6,53.61,104200.0,31.7341,31.8879,31.6986,31.7045,104200.0
2007-10-29 14:25:00,53.61,53.67,53.59,53.65,100200.0,31.7045,31.74,31.6927,31.7282,100200.0
2007-10-29 14:30:00,53.65,53.67,53.63,53.66,76500.0,31.7282,31.74,31.7164,31.7341,76500.0
2007-10-29 14:35:00,53.66,53.67,53.64,53.64,70500.0,31.7341,31.74,31.7223,31.7223,70500.0
2007-10-29 14:40:00,53.65,53.65,53.59,53.6,126800.0,31.7282,31.7282,31.6927,31.6986,126800.0
2007-10-29 14:45:00,53.59,53.62,53.45,53.48,291600.0,31.6927,31.7104,31.6099,31.6276,291600.0
2007-10-29 14:50:00,53.47,53.5,53.45,53.45,74400.0,31.6217,31.6395,31.6099,31.6099,74400.0
2007-10-29 14:55:00,53.45,53.49,53.45,53.46,80700.0,31.6099,31.6336,31.6099,31.6158,80700.0
2007-10-29 15:00:00,53.47,53.47,53.32,53.33,224300.0,31.6217,31.6217,31.533,31.5389,224300.0
2007-10-29 15:05:00,53.33,53.45,53.32,53.45,85300.0,31.5389,31.6099,31.533,31.6099,85300.0
2007-10-29 15:10:00,53.45,53.45,53.41,53.42,216800.0,31.6099,31.6099,31.5863,31.5922,216800.0
2007-10-29 15:15:00,53.42,53.44,53.42,53.43,80200.0,31.5922,31.604,31.5922,31.5981,80200.0
2007-10-29 15:20:00,53.44,53.55,53.43,53.52,128500.0,31.604,31.669,31.5981,31.6513,128500.0
2007-10-29 15:25:00,53.53,53.67,53.52,53.65,133400.0,31.6572,31.74,31.6513,31.7282,133400.0
2007-10-29 15:30:00,53.65,53.66,53.48,53.49,211500.0,31.7282,31.7341,31.6276,31.6336,211500.0
2007-10-29 15:35:00,53.49,53.6,53.49,53.59,105900.0,31.6336,31.6986,31.6336,31.6927,105900.0
2007-10-29 15:40:00,53.58,53.61,53.46,53.46,207700.0,31.6868,31.7045,31.6158,31.6158,207700.0
2007-10-29 15:45:00,53.46,53.48,53.38,53.4,251900.0,31.6158,31.6276,31.5685,31.5803,251900.0
2007-10-29 15:50:00,53.41,53.46,53.4,53.45,209300.0,31.5863,31.6158,31.5803,31.6099,209300.0
2007-10-29 15:55:00,53.44,53.55,53.43,53.49,244300.0,31.604,31.669,31.5981,31.6336,244300.0
2007-10-30 09:30:00,53.18,53.37,53.09,53.13,101300.0,31.4502,31.5626,31.397,31.4207,101300.0
2007-10-30 09:35:00,53.14,53.28,53.1,53.16,76200.0,31.4266,31.5094,31.4029,31.4384,76200.0
2007-10-30 09:40:00,53.17,53.29,53.17,53.27,166500.0,31.4443,31.5153,31.4443,31.5035,166500.0
2007-10-30 09:45:00,53.27,53.31,53.22,53.26,83400.0,31.5035,31.5271,31.4739,31.4975,83400.0
2007-10-30 09:50:00,53.27,53.47,53.27,53.38,108500.0,31.5035,31.6217,31.5035,31.5685,108500.0
2007-10-30 09:55:00,53.38,53.41,53.32,53.33,49700.0,31.5685,31.5863,31.533,31.5389,49700.0
2007-10-30 10:00:00,53.33,53.52,53.31,53.46,118000.0,31.5389,31.6513,31.5271,31.6158,118000.0
2007-10-30 10:05:00,53.46,53.6,53.46,53.6,112900.0,31.6158,31.6986,31.6158,31.6986,112900.0
2007-10-30 10:10:00,53.59,53.72,53.59,53.7,76900.0,31.6927,31.7696,31.6927,31.7578,76900.0
2007-10-30 10:15:00,53.7,53.81,53.7,53.78,72600.0,31.7578,31.8228,31.7578,31.8051,72600.0
2007-10-30 10:20:00,53.8,53.88,53.76,53.79,112000.0,31.8169,31.8642,31.7932,31.811,112000.0
2007-10-30 10:25:00,53.81,53.9,53.75,53.86,72700.0,31.8228,31.876,31.7873,31.8524,72700.0
2007-10-30 10:30:00,53.84,53.93,53.77,53.82,42500.0,31.8406,31.8938,31.7992,31.8287,42500.0
2007-10-30 10:35:00,53.82,53.9,53.82,53.89,59600.0,31.8287,31.876,31.8287,31.8701,59600.0
2007-10-30 10:40:00,53.89,53.92,53.84,53.84,54100.0,31.8701,31.8879,31.8406,31.8406,54100.0
2007-10-30 10:45:00,53.85,53.87,53.81,53.84,31500.0,31.8465,31.8583,31.8228,31.8406,31500.0
2007-10-30 10:50:00,53.84,53.87,53.84,53.85,27400.0,31.8406,31.8583,31.8406,31.8465,27400.0
2007-10-30 10:55:00,53.85,53.9,53.85,53.9,38800.0,31.8465,31.876,31.8465,31.876,38800.0
2007-10-30 11:00:00,53.89,53.9,53.74,53.86,50000.0,31.8701,31.876,31.7814,31.8524,50000.0
2007-10-30 11:05:00,53.84,53.88,53.81,53.86,22200.0,31.8406,31.8642,31.8228,31.8524,22200.0
2007-10-30 11:10:00,53.88,53.91,53.86,53.9,45000.0,31.8642,31.8819,31.8524,31.876,45000.0
2007-10-30 11:15:00,53.89,53.92,53.89,53.91,43500.0,31.8701,31.8879,31.8701,31.8819,43500.0
2007-10-30 11:20:00,53.9,53.93,53.89,53.91,48100.0,31.876,31.8938,31.8701,31.8819,48100.0
2007-10-30 11:25:00,53.9,53.9,53.69,53.72,77400.0,31.876,31.876,31.7518,31.7696,77400.0
2007-10-30 11:30:00,53.72,53.79,53.7,53.77,49300.0,31.7696,31.811,31.7578,31.7992,49300.0
2007-10-30 11:35:00,53.77,53.8,53.76,53.78,17000.0,31.7992,31.8169,31.7932,31.8051,17000.0
2007-10-30 11:40:00,53.78,53.89,53.78,53.84,36300.0,31.8051,31.8701,31.8051,31.8406,36300.0
2007-10-30 11:45:00,53.83,53.86,53.81,53.84,25300.0,31.8346,31.8524,31.8228,31.8406,25300.0
2007-10-30 11:50:00,53.83,53.83,53.73,53.75,41400.0,31.8346,31.8346,31.7755,31.7873,41400.0
2007-10-30 11:55:00,53.74,53.81,53.74,53.8,32800.0,31.7814,31.8228,31.7814,31.8169,32800.0
2007-10-30 12:00:00,53.8,53.8,53.74,53.74,38300.0,31.8169,31.8169,31.7814,31.7814,38300.0
2007-10-30 12:05:00,53.73,53.75,53.71,53.72,37100.0,31.7755,31.7873,31.7637,31.7696,37100.0
2007-10-30 12:10:00,53.72,53.8,53.69,53.78,36600.0,31.7696,31.8169,31.7518,31.8051,36600.0
2007-10-30 12:15:00,53.78,53.79,53.75,53.76,32800.0,31.8051,31.811,31.7873,31.7932,32800.0
2007-10-30 12:20:00,53.76,53.8,53.74,53.8,25600.0,31.7932,31.8169,31.7814,31.8169,25600.0
2007-10-30 12:25:00,53.8,53.85,53.7,53.7,49300.0,31.8169,31.8465,31.7578,31.7578,49300.0
2007-10-30 12:30:00,53.71,53.75,53.71,53.72,74000.0,31.7637,31.7873,31.7637,31.7696,74000.0
2007-10-30 12:35:00,53.72,53.73,53.7,53.7,52400.0,31.7696,31.7755,31.7578,31.7578,52400.0
2007-10-30 12:40:00,53.7,53.71,53.68,53.69,38900.0,31.7578,31.7637,31.7459,31.7518,38900.0
2007-10-30 12:45:00,53.7,53.76,53.7,53.75,136100.0,31.7578,31.7932,31.7578,31.7873,136100.0
2007-10-30 12:50:00,53.75,53.82,53.74,53.82,31800.0,31.7873,31.8287,31.7814,31.8287,31800.0
2007-10-30 12:55:00,53.82,53.87,53.81,53.86,20600.0,31.8287,31.8583,31.8228,31.8524,20600.0
2007-10-30 13:00:00,53.86,53.91,53.86,53.9,35600.0,31.8524,31.8819,31.8524,31.876,35600.0
2007-10-30 13:05:00,53.9,53.9,53.84,53.86,30200.0,31.876,31.876,31.8406,31.8524,30200.0
2007-10-30 13:10:00,53.86,53.9,53.85,53.9,32600.0,31.8524,31.876,31.8465,31.876,32600.0
2007-10-30 13:15:00,53.9,54.02,53.88,54.0,62500.0,31.876,31.947,31.8642,31.9352,62500.0
2007-10-30 13:20:00,54.0,54.02,53.91,53.91,50000.0,31.9352,31.947,31.8819,31.8819,50000.0
2007-10-30 13:25:00,53.91,53.99,53.89,53.94,40200.0,31.8819,31.9293,31.8701,31.8997,40200.0
2007-10-30 13:30:00,53.94,53.95,53.92,53.94,23600.0,31.8997,31.9056,31.8879,31.8997,23600.0
2007-10-30 13:35:00,53.94,54.0,53.93,53.99,32900.0,31.8997,31.9352,31.8938,31.9293,32900.0
2007-10-30 13:40:00,53.99,54.0,53.88,53.93,79200.0,31.9293,31.9352,31.8642,31.8938,79200.0
2007-10-30 13:45:00,53.94,53.98,53.94,53.96,25100.0,31.8997,31.9233,31.8997,31.9115,25100.0
2007-10-30 13:50:00,53.96,54.0,53.95,53.97,30300.0,31.9115,31.9352,31.9056,31.9174,30300.0
2007-10-30 13:55:00,53.98,54.0,53.96,53.98,39400.0,31.9233,31.9352,31.9115,31.9233,39400.0
2007-10-30 14:00:00,53.98,54.01,53.93,53.96,54100.0,31.9233,31.9411,31.8938,31.9115,54100.0
2007-10-30 14:05:00,53.98,54.0,53.82,53.85,67100.0,31.9233,31.9352,31.8287,31.8465,67100.0
2007-10-30 14:10:00,53.87,53.87,53.77,53.8,51300.0,31.8583,31.8583,31.7992,31.8169,51300.0
2007-10-30 14:15:00,53.81,53.9,53.8,53.87,31100.0,31.8228,31.876,31.8169,31.8583,31100.0
2007-10-30 14:20:00,53.86,53.97,53.85,53.96,51800.0,31.8524,31.9174,31.8465,31.9115,51800.0
2007-10-30 14:25:00,53.95,54.0,53.94,53.98,33300.0,31.9056,31.9352,31.8997,31.9233,33300.0
2007-10-30 14:30:00,53.98,53.99,53.97,53.97,27100.0,31.9233,31.9293,31.9174,31.9174,27100.0
2007-10-30 14:35:00,53.98,54.0,53.98,54.0,29400.0,31.9233,31.9352,31.9233,31.9352,29400.0
2007-10-30 14:40:00,53.99,54.03,53.96,54.02,33700.0,31.9293,31.9529,31.9115,31.947,33700.0
2007-10-30 14:45:00,54.01,54.07,54.0,54.03,28800.0,31.9411,31.9766,31.9352,31.9529,28800.0
2007-10-30 14:50:00,54.03,54.04,54.0,54.02,20600.0,31.9529,31.9588,31.9352,31.947,20600.0
2007-10-30 14:55:00,54.02,54.05,53.98,53.98,32500.0,31.947,31.9647,31.9233,31.9233,32500.0
2007-10-30 15:00:00,53.99,54.0,53.75,53.97,128700.0,31.9293,31.9352,31.7873,31.9174,128700.0
2007-10-30 15:05:00,53.97,54.01,53.96,53.98,31000.0,31.9174,31.9411,31.9115,31.9233,31000.0
2007-10-30 15:10:00,53.98,54.01,53.96,54.0,27100.0,31.9233,31.9411,31.9115,31.9352,27100.0
2007-10-30 15:15:00,53.99,54.1,53.99,54.08,50300.0,31.9293,31.9943,31.9293,31.9825,50300.0
2007-10-30 15:20:00,54.08,54.08,54.03,54.03,38800.0,31.9825,31.9825,31.9529,31.9529,38800.0
2007-10-30 15:25:00,54.04,54.08,53.98,53.98,48900.0,31.9588,31.9825,31.9233,31.9233,48900.0
2007-10-30 15:30:00,53.99,53.99,53.92,53.92,54100.0,31.9293,31.9293,31.8879,31.8879,54100.0
2007-10-30 15:35:00,53.93,53.93,53.82,53.82,129800.0,31.8938,31.8938,31.8287,31.8287,129800.0
2007-10-30 15:40:00,53.84,53.84,53.75,53.78,157500.0,31.8406,31.8406,31.7873,31.8051,157500.0
2007-10-30 15:45:00,53.78,53.79,53.69,53.74,126700.0,31.8051,31.811,31.7518,31.7814,126700.0
2007-10-30 15:50:00,53.74,53.75,53.66,53.66,160300.0,31.7814,31.7873,31.7341,31.7341,160300.0
2007-10-30 15:55:00,53.66,53.75,53.57,53.74,230000.0,31.7341,31.7873,31.6809,31.7814,230000.0
2007-10-31 09:30:00,53.83,54.08,53.83,53.94,123100.0,31.8346,31.9825,31.8346,31.8997,123100.0
2007-10-31 09:35:00,53.93,53.98,53.68,53.76,170500.0,31.8938,31.9233,31.7459,31.7932,170500.0
2007-10-31 09:40:00,53.73,54.07,53.72,54.06,112200.0,31.7755,31.9766,31.7696,31.9707,112200.0
2007-10-31 09:45:00,54.07,54.31,54.06,54.25,117900.0,31.9766,32.1185,31.9707,32.083,117900.0
2007-10-31 09:50:00,54.27,54.42,54.25,54.37,220100.0,32.0948,32.1836,32.083,32.154,220100.0
2007-10-31 09:55:00,54.36,54.36,54.3,54.36,61900.0,32.1481,32.1481,32.1126,32.1481,61900.0
2007-10-31 10:00:00,54.36,54.37,54.27,54.3,136100.0,32.1481,32.154,32.0948,32.1126,136100.0
2007-10-31 10:05:00,54.3,54.35,54.29,54.33,119600.0,32.1126,32.1422,32.1067,32.1303,119600.0
2007-10-31 10:10:00,54.35,54.35,54.31,54.31,146400.0,32.1422,32.1422,32.1185,32.1185,146400.0
2007-10-31 10:15:00,54.31,54.33,54.27,54.27,88000.0,32.1185,32.1303,32.0948,32.0948,88000.0
2007-10-31 10:20:00,54.27,54.27,54.17,54.24,90300.0,32.0948,32.0948,32.0357,32.0771,90300.0
2007-10-31 10:25:00,54.21,54.25,54.19,54.2,54600.0,32.0594,32.083,32.0475,32.0535,54600.0
2007-10-31 10:30:00,54.2,54.2,53.96,53.98,310500.0,32.0535,32.0535,31.9115,31.9233,310500.0
2007-10-31 10:35:00,53.98,53.99,53.75,53.81,119100.0,31.9233,31.9293,31.7873,31.8228,119100.0
2007-10-31 10:40:00,53.81,53.9,53.79,53.87,146000.0,31.8228,31.876,31.811,31.8583,146000.0
2007-10-31 10:45:00,53.87,53.9,53.82,53.83,82400.0,31.8583,31.876,31.8287,31.8346,82400.0
2007-10-31 10:50:00,53.83,53.83,53.73,53.74,70800.0,31.8346,31.8346,31.7755,31.7814,70800.0
2007-10-31 10:55:00,53.72,53.73,53.55,53.59,87200.0,31.7696,31.7755,31.669,31.6927,87200.0
2007-10-31 11:00:00,53.58,53.76,53.49,53.68,110300.0,31.6868,31.7932,31.6336,31.7459,110300.0
2007-10-31 11:05:00,53.68,53.71,53.56,53.62,103300.0,31.7459,31.7637,31.675,31.7104,103300.0
2007-10-31 11:10:00,53.63,53.77,53.61,53.73,56400.0,31.7164,31.7992,31.7045,31.7755,56400.0
2007-10-31 11:15:00,53.72,53.77,53.72,53.74,99400.0,31.7696,31.7992,31.7696,31.7814,99400.0
2007-10-31 11:20:00,53.76,53.77,53.65,53.7,91800.0,31.7932,31.7992,31.7282,31.7578,91800.0
2007-10-31 11:25:00,53.7,53.75,53.69,53.75,50700.0,31.7578,31.7873,31.7518,31.7873,50700.0
2007-10-31 11:30:00,53.75,53.77,53.68,53.71,69500.0,31.7873,31.7992,31.7459,31.7637,69500.0
2007-10-31 11:35:00,53.7,53.77,53.7,53.74,53400.0,31.7578,31.7992,31.7578,31.7814,53400.0
2007-10-31 11:40:00,53.74,53.78,53.71,53.75,35400.0,31.7814,31.8051,31.7637,31.7873,35400.0
2007-10-31 11:45:00,53.75,53.81,53.69,53.74,83300.0,31.7873,31.8228,31.7518,31.7814,83300.0
2007-10-31 11:50:00,53.74,53.79,53.7,53.77,46400.0,31.7814,31.811,31.7578,31.7992,46400.0
2007-10-31 11:55:00,53.76,53.85,53.75,53.85,38000.0,31.7932,31.8465,31.7873,31.8465,38000.0
2007-10-31 12:00:00,53.84,53.88,53.8,53.87,33100.0,31.8406,31.8642,31.8169,31.8583,33100.0
2007-10-31 12:05:00,53.88,53.97,53.83,53.95,45900.0,31.8642,31.9174,31.8346,31.9056,45900.0
2007-10-31 12:10:00,53.95,54.05,53.95,53.98,48800.0,31.9056,31.9647,31.9056,31.9233,48800.0
2007-10-31 12:15:00,53.97,53.98,53.82,53.82,35600.0,31.9174,31.9233,31.8287,31.8287,35600.0
2007-10-31 12:20:00,53.83,53.87,53.82,53.87,34300.0,31.8346,31.8583,31.8287,31.8583,34300.0
2007-10-31 12:25:00,53.86,53.88,53.82,53.85,29500.0,31.8524,31.8642,31.8287,31.8465,29500.0
2007-10-31 12:30:00,53.86,53.89,53.82,53.82,29800.0,31.8524,31.8701,31.8287,31.8287,29800.0
2007-10-31 12:35:00,53.82,53.83,53.79,53.8,30600.0,31.8287,31.8346,31.811,31.8169,30600.0
2007-10-31 12:40:00,53.8,53.9,53.79,53.89,34600.0,31.8169,31.876,31.811,31.8701,34600.0
2007-10-31 12:45:00,53.9,53.95,53.88,53.95,44700.0,31.876,31.9056,31.8642,31.9056,44700.0
2007-10-31 12:50:00,53.95,53.95,53.88,53.91,33800.0,31.9056,31.9056,31.8642,31.8819,33800.0
2007-10-31 12:55:00,53.91,54.0,53.91,53.98,59200.0,31.8819,31.9352,31.8819,31.9233,59200.0
2007-10-31 13:00:00,53.99,54.0,53.98,54.0,29200.0,31.9293,31.9352,31.9233,31.9352,29200.0
2007-10-31 13:05:00,54.0,54.0,53.98,53.99,48000.0,31.9352,31.9352,31.9233,31.9293,48000.0
2007-10-31 13:10:00,53.98,54.0,53.96,54.0,30900.0,31.9233,31.9352,31.9115,31.9352,30900.0
2007-10-31 13:15:00,53.99,54.0,53.93,53.93,40800.0,31.9293,31.9352,31.8938,31.8938,40800.0
2007-10-31 13:20:00,53.93,53.94,53.82,53.83,51500.0,31.8938,31.8997,31.8287,31.8346,51500.0
2007-10-31 13:25:00,53.83,53.83,53.54,53.7,182300.0,31.8346,31.8346,31.6631,31.7578,182300.0
2007-10-31 13:30:00,53.7,53.82,53.67,53.77,81400.0,31.7578,31.8287,31.74,31.7992,81400.0
2007-10-31 13:35:00,53.77,53.81,53.72,53.73,49400.0,31.7992,31.8228,31.7696,31.7755,49400.0
2007-10-31 13:40:00,53.74,53.79,53.68,53.77,57700.0,31.7814,31.811,31.7459,31.7992,57700.0
2007-10-31 13:45:00,53.76,53.78,53.73,53.74,33200.0,31.7932,31.8051,31.7755,31.7814,33200.0
2007-10-31 13:50:00,53.73,53.74,53.66,53.68,78000.0,31.7755,31.7814,31.7341,31.7459,78000.0
2007-10-31 13:55:00,53.67,53.74,53.66,53.74,67100.0,31.74,31.7814,31.7341,31.7814,67100.0
2007-10-31 14:00:00,53.75,53.83,53.74,53.82,83500.0,31.7873,31.8346,31.7814,31.8287,83500.0
2007-10-31 14:05:00,53.83,53.87,53.77,53.8,130600.0,31.8346,31.8583,31.7992,31.8169,130600.0
2007-10-31 14:10:00,53.79,53.85,53.71,53.74,74500.0,31.811,31.8465,31.7637,31.7814,74500.0
2007-10-31 14:15:00,53.74,53.86,53.53,53.76,164600.0,31.7814,31.8524,31.6572,31.7932,164600.0
2007-10-31 14:20:00,53.78,53.82,53.58,53.59,122100.0,31.8051,31.8287,31.6868,31.6927,122100.0
2007-10-31 14:25:00,53.6,53.63,53.3,53.42,195400.0,31.6986,31.7164,31.5212,31.5922,195400.0
2007-10-31 14:30:00,53.42,53.49,53.34,53.47,116000.0,31.5922,31.6336,31.5449,31.6217,116000.0
2007-10-31 14:35:00,53.45,53.53,53.39,53.46,166900.0,31.6099,31.6572,31.5744,31.6158,166900.0
2007-10-31 14:40:00,53.46,53.64,53.46,53.6,174200.0,31.6158,31.7223,31.6158,31.6986,174200.0
2007-10-31 14:45:00,53.59,53.64,53.51,53.58,180000.0,31.6927,31.7223,31.6454,31.6868,180000.0
2007-10-31 14:50:00,53.56,53.73,53.53,53.72,107900.0,31.675,31.7755,31.6572,31.7696,107900.0
2007-10-31 14:55:00,53.7,53.9,53.59,53.87,202100.0,31.7578,31.876,31.6927,31.8583,202100.0
2007-10-31 15:00:00,53.86,54.1,53.61,53.99,173100.0,31.8524,31.9943,31.7045,31.9293,173100.0
2007-10-31 15:05:00,54.0,54.05,53.95,54.05,99400.0,31.9352,31.9647,31.9056,31.9647,99400.0
2007-10-31 15:10:00,54.05,54.08,53.93,53.93,114100.0,31.9647,31.9825,31.8938,31.8938,114100.0
2007-10-31 15:15:00,53.93,53.96,53.84,53.95,184400.0,31.8938,31.9115,31.8406,31.9056,184400.0
2007-10-31 15:20:00,53.93,53.95,53.8,53.88,151900.0,31.8938,31.9056,31.8169,31.8642,151900.0
2007-10-31 15:25:00,53.88,53.95,53.8,53.93,88100.0,31.8642,31.9056,31.8169,31.8938,88100.0
2007-10-31 15:30:00,53.93,53.95,53.88,53.91,110700.0,31.8938,31.9056,31.8642,31.8819,110700.0
2007-10-31 15:35:00,53.92,53.93,53.89,53.9,106900.0,31.8879,31.8938,31.8701,31.876,106900.0
2007-10-31 15:40:00,53.91,54.06,53.9,54.01,195600.0,31.8819,31.9707,31.876,31.9411,195600.0
2007-10-31 15:45:00,54.02,54.05,53.99,54.03,135000.0,31.947,31.9647,31.9293,31.9529,135000.0
2007-10-31 15:50:00,54.03,54.19,54.02,54.19,177600.0,31.9529,32.0475,31.947,32.0475,177600.0
2007-10-31 15:55:00,54.19,54.29,54.15,54.17,353000.0,32.0475,32.1067,32.0239,32.0357,353000.0
2007-11-01 09:30:00,53.66,53.99,53.5,53.78,246700.0,31.7341,31.9293,31.6395,31.8051,246700.0
2007-11-01 09:35:00,53.8,53.85,53.44,53.48,291700.0,31.8169,31.8465,31.604,31.6276,291700.0
2007-11-01 09:40:00,53.47,53.5,53.21,53.39,165300.0,31.6217,31.6395,31.468,31.5744,165300.0
2007-11-01 09:45:00,53.38,53.39,53.0,53.3,127300.0,31.5685,31.5744,31.3438,31.5212,127300.0
2007-11-01 09:50:00,53.3,53.36,53.2,53.29,103100.0,31.5212,31.5567,31.4621,31.5153,103100.0
2007-11-01 09:55:00,53.29,53.36,53.22,53.32,163700.0,31.5153,31.5567,31.4739,31.533,163700.0
2007-11-01 10:00:00,53.32,53.37,53.21,53.22,111200.0,31.533,31.5626,31.468,31.4739,111200.0
2007-11-01 10:05:00,53.22,53.31,53.15,53.19,115900.0,31.4739,31.5271,31.4325,31.4561,115900.0
2007-11-01 10:10:00,53.15,53.25,53.0,53.25,211700.0,31.4325,31.4916,31.3438,31.4916,211700.0
2007-11-01 10:15:00,53.24,53.24,52.96,53.03,134700.0,31.4857,31.4857,31.3201,31.3615,134700.0
2007-11-01 10:20:00,53.03,53.22,53.03,53.2,121800.0,31.3615,31.4739,31.3615,31.4621,121800.0
2007-11-01 10:25:00,53.2,53.21,52.96,53.08,104200.0,31.4621,31.468,31.3201,31.3911,104200.0
2007-11-01 10:30:00,53.07,53.24,53.02,53.02,94300.0,31.3852,31.4857,31.3556,31.3556,94300.0
2007-11-01 10:35:00,53.02,53.21,53.02,53.2,93500.0,31.3556,31.468,31.3556,31.4621,93500.0
2007-11-01 10:40:00,53.19,53.21,52.97,53.07,208800.0,31.4561,31.468,31.326,31.3852,208800.0
2007-11-01 10:45:00,53.08,53.09,52.98,53.0,90600.0,31.3911,31.397,31.332,31.3438,90600.0
2007-11-01 10:50:00,53.0,53.02,52.96,52.98,57400.0,31.3438,31.3556,31.3201,31.332,57400.0
2007-11-01 10:55:00,52.97,53.04,52.96,52.97,40000.0,31.326,31.3674,31.3201,31.326,40000.0
2007-11-01 11:00:00,52.98,53.04,52.96,52.99,308000.0,31.332,31.3674,31.3201,31.3379,308000.0
2007-11-01 11:05:00,53.0,53.02,52.94,52.99,72800.0,31.3438,31.3556,31.3083,31.3379,72800.0
2007-11-01 11:10:00,53.0,53.02,52.97,53.02,61900.0,31.3438,31.3556,31.326,31.3556,61900.0
2007-11-01 11:15:00,53.02,53.1,52.98,53.05,70000.0,31.3556,31.4029,31.332,31.3734,70000.0
2007-11-01 11:20:00,53.05,53.09,52.97,52.99,97900.0,31.3734,31.397,31.326,31.3379,97900.0
2007-11-01 11:25:00,52.99,53.03,52.95,53.0,58400.0,31.3379,31.3615,31.3142,31.3438,58400.0
2007-11-01 11:30:00,53.0,53.0,52.9,52.99,127900.0,31.3438,31.3438,31.2846,31.3379,127900.0
2007-11-01 11:35:00,53.0,53.04,52.91,52.97,65500.0,31.3438,31.3674,31.2906,31.326,65500.0
2007-11-01 11:40:00,52.98,53.03,52.9,53.0,49600.0,31.332,31.3615,31.2846,31.3438,49600.0
2007-11-01 11:45:00,53.01,53.02,52.95,53.01,29400.0,31.3497,31.3556,31.3142,31.3497,29400.0
2007-11-01 11:50:00,53.01,53.11,53.01,53.04,72200.0,31.3497,31.4088,31.3497,31.3674,72200.0
2007-11-01 11:55:00,53.04,53.11,53.03,53.08,63100.0,31.3674,31.4088,31.3615,31.3911,63100.0
2007-11-01 12:00:00,53.09,53.13,53.03,53.13,62300.0,31.397,31.4207,31.3615,31.4207,62300.0
2007-11-01 12:05:00,53.13,53.2,53.12,53.18,37000.0,31.4207,31.4621,31.4147,31.4502,37000.0
2007-11-01 12:10:00,53.18,53.21,53.1,53.11,32600.0,31.4502,31.468,31.4029,31.4088,32600.0
2007-11-01 12:15:00,53.12,53.19,53.11,53.18,35000.0,31.4147,31.4561,31.4088,31.4502,35000.0
2007-11-01 12:20:00,53.18,53.38,53.13,53.33,47000.0,31.4502,31.5685,31.4207,31.5389,47000.0
2007-11-01 12:25:00,53.33,53.34,53.19,53.2,44600.0,31.5389,31.5449,31.4561,31.4621,44600.0
2007-11-01 12:30:00,53.19,53.22,53.17,53.19,45700.0,31.4561,31.4739,31.4443,31.4561,45700.0
2007-11-01 12:35:00,53.18,53.18,53.1,53.14,43500.0,31.4502,31.4502,31.4029,31.4266,43500.0
2007-11-01 12:40:00,53.14,53.2,53.1,53.11,58400.0,31.4266,31.4621,31.4029,31.4088,58400.0
2007-11-01 12:45:00,53.1,53.11,53.0,53.09,60000.0,31.4029,31.4088,31.3438,31.397,60000.0
2007-11-01 12:50:00,53.08,53.09,52.97,53.06,60100.0,31.3911,31.397,31.326,31.3793,60100.0
2007-11-01 12:55:00,53.08,53.08,52.99,53.02,38900.0,31.3911,31.3911,31.3379,31.3556,38900.0
2007-11-01 13:00:00,53.01,53.1,53.0,53.06,21200.0,31.3497,31.4029,31.3438,31.3793,21200.0
2007-11-01 13:05:00,53.05,53.11,53.05,53.06,26600.0,31.3734,31.4088,31.3734,31.3793,26600.0
2007-11-01 13:10:00,53.06,53.08,53.0,53.02,19900.0,31.3793,31.3911,31.3438,31.3556,19900.0
2007-11-01 13:15:00,53.03,53.06,52.99,52.99,28000.0,31.3615,31.3793,31.3379,31.3379,28000.0
2007-11-01 13:20:00,52.99,53.06,52.97,53.04,25500.0,31.3379,31.3793,31.326,31.3674,25500.0
2007-11-01 13:25:00,53.03,53.03,52.9,52.91,35700.0,31.3615,31.3615,31.2846,31.2906,35700.0
2007-11-01 13:30:00,52.9,52.95,52.82,52.83,37300.0,31.2846,31.3142,31.2373,31.2432,37300.0
2007-11-01 13:35:00,52.82,52.91,52.73,52.89,74600.0,31.2373,31.2906,31.1841,31.2787,74600.0
2007-11-01 13:40:00,52.89,52.96,52.75,52.8,58900.0,31.2787,31.3201,31.1959,31.2255,58900.0
2007-11-01 13:45:00,52.8,52.94,52.77,52.94,34300.0,31.2255,31.3083,31.2078,31.3083,34300.0
2007-11-01 13:50:00,52.94,52.94,52.82,52.85,32200.0,31.3083,31.3083,31.2373,31.2551,32200.0
2007-11-01 13:55:00,52.87,52.92,52.8,52.88,56900.0,31.2669,31.2965,31.2255,31.2728,56900.0
2007-11-01 14:00:00,52.86,53.0,52.83,52.97,74800.0,31.261,31.3438,31.2432,31.326,74800.0
2007-11-01 14:05:00,52.98,53.01,52.88,53.01,86100.0,31.332,31.3497,31.2728,31.3497,86100.0
2007-11-01 14:10:00,53.0,53.07,52.93,53.04,62900.0,31.3438,31.3852,31.3024,31.3674,62900.0
2007-11-01 14:15:00,53.03,53.05,52.96,53.01,51500.0,31.3615,31.3734,31.3201,31.3497,51500.0
2007-11-01 14:20:00,53.01,53.04,52.97,52.98,58800.0,31.3497,31.3674,31.326,31.332,58800.0
2007-11-01 14:25:00,52.99,53.05,52.97,53.0,58600.0,31.3379,31.3734,31.326,31.3438,58600.0
2007-11-01 14:30:00,53.0,53.05,52.99,53.04,45900.0,31.3438,31.3734,31.3379,31.3674,45900.0
2007-11-01 14:35:00,53.05,53.1,53.04,53.08,66600.0,31.3734,31.4029,31.3674,31.3911,66600.0
2007-11-01 14:40:00,53.09,53.11,53.02,53.05,63000.0,31.397,31.4088,31.3556,31.3734,63000.0
2007-11-01 14:45:00,53.05,53.11,53.04,53.07,48400.0,31.3734,31.4088,31.3674,31.3852,48400.0
2007-11-01 14:50:00,53.08,53.1,53.01,53.08,57600.0,31.3911,31.4029,31.3497,31.3911,57600.0
2007-11-01 14:55:00,53.09,53.13,53.02,53.09,83400.0,31.397,31.4207,31.3556,31.397,83400.0
2007-11-01 15:00:00,53.08,53.12,53.05,53.07,110700.0,31.3911,31.4147,31.3734,31.3852,110700.0
2007-11-01 15:05:00,53.07,53.11,53.02,53.09,56300.0,31.3852,31.4088,31.3556,31.397,56300.0
2007-11-01 15:10:00,53.08,53.1,52.9,52.9,106000.0,31.3911,31.4029,31.2846,31.2846,106000.0
2007-11-01 15:15:00,52.91,52.99,52.9,52.96,95600.0,31.2906,31.3379,31.2846,31.3201,95600.0
2007-11-01 15:20:00,52.96,52.98,52.87,52.98,161200.0,31.3201,31.332,31.2669,31.332,161200.0
2007-11-01 15:25:00,52.98,53.01,52.92,52.92,248600.0,31.332,31.3497,31.2965,31.2965,248600.0
2007-11-01 15:30:00,52.91,52.91,52.81,52.89,129300.0,31.2906,31.2906,31.2314,31.2787,129300.0
2007-11-01 15:35:00,52.89,53.0,52.88,52.89,173600.0,31.2787,31.3438,31.2728,31.2787,173600.0
2007-11-01 15:40:00,52.89,52.95,52.85,52.94,144900.0,31.2787,31.3142,31.2551,31.3083,144900.0
2007-11-01 15:45:00,52.93,52.94,52.77,52.81,190200.0,31.3024,31.3083,31.2078,31.2314,190200.0
2007-11-01 15:50:00,52.81,52.81,52.61,52.61,286900.0,31.2314,31.2314,31.1131,31.1131,286900.0
2007-11-01 15:55:00,52.62,52.83,52.6,52.73,435900.0,31.1191,31.2432,31.1072,31.1841,435900.0
2007-11-02 09:30:00,53.09,53.24,53.04,53.04,213000.0,31.397,31.4857,31.3674,31.3674,213000.0
2007-11-02 09:35:00,53.05,53.18,52.94,53.13,122600.0,31.3734,31.4502,31.3083,31.4207,122600.0
2007-11-02 09:40:00,53.13,53.18,52.93,52.94,151300.0,31.4207,31.4502,31.3024,31.3083,151300.0
2007-11-02 09:45:00,52.94,53.02,52.83,52.87,83600.0,31.3083,31.3556,31.2432,31.2669,83600.0
2007-11-02 09:50:00,52.88,52.9,52.74,52.74,126400.0,31.2728,31.2846,31.19,31.19,126400.0
2007-11-02 09:55:00,52.73,52.97,52.7,52.96,137600.0,31.1841,31.326,31.1664,31.3201,137600.0
2007-11-02 10:00:00,52.96,53.05,52.91,52.95,132600.0,31.3201,31.3734,31.2906,31.3142,132600.0
2007-11-02 10:05:00,52.96,53.14,52.92,53.13,119900.0,31.3201,31.4266,31.2965,31.4207,119900.0
2007-11-02 10:10:00,53.14,53.36,53.06,53.25,259900.0,31.4266,31.5567,31.3793,31.4916,259900.0
2007-11-02 10:15:00,53.25,53.34,53.21,53.31,119500.0,31.4916,31.5449,31.468,31.5271,119500.0
2007-11-02 10:20:00,53.3,53.3,52.83,52.89,332700.0,31.5212,31.5212,31.2432,31.2787,332700.0
2007-11-02 10:25:00,52.9,53.18,52.86,53.18,132700.0,31.2846,31.4502,31.261,31.4502,132700.0
2007-11-02 10:30:00,53.17,53.25,53.16,53.19,189400.0,31.4443,31.4916,31.4384,31.4561,189400.0
2007-11-02 10:35:00,53.19,53.23,53.17,53.2,119400.0,31.4561,31.4798,31.4443,31.4621,119400.0
2007-11-02 10:40:00,53.2,53.35,53.18,53.32,136800.0,31.4621,31.5508,31.4502,31.533,136800.0
2007-11-02 10:45:00,53.33,53.37,53.3,53.31,176700.0,31.5389,31.5626,31.5212,31.5271,176700.0
2007-11-02 10:50:00,53.31,53.39,53.28,53.37,96200.0,31.5271,31.5744,31.5094,31.5626,96200.0
2007-11-02 10:55:00,53.38,53.49,53.35,53.37,138300.0,31.5685,31.6336,31.5508,31.5626,138300.0
2007-11-02 11:00:00,53.36,53.46,53.36,53.38,81500.0,31.5567,31.6158,31.5567,31.5685,81500.0
2007-11-02 11:05:00,53.37,53.39,53.33,53.34,65100.0,31.5626,31.5744,31.5389,31.5449,65100.0
2007-11-02 11:10:00,53.34,53.37,53.31,53.31,68500.0,31.5449,31.5626,31.5271,31.5271,68500.0
2007-11-02 11:15:00,53.31,53.32,53.21,53.21,128000.0,31.5271,31.533,31.468,31.468,128000.0
2007-11-02 11:20:00,53.22,53.24,53.11,53.14,137600.0,31.4739,31.4857,31.4088,31.4266,137600.0
2007-11-02 11:25:00,53.13,53.15,52.92,52.95,147400.0,31.4207,31.4325,31.2965,31.3142,147400.0
2007-11-02 11:30:00,52.94,53.13,52.94,53.1,48800.0,31.3083,31.4207,31.3083,31.4029,48800.0
2007-11-02 11:35:00,53.09,53.12,53.0,53.12,91500.0,31.397,31.4147,31.3438,31.4147,91500.0
2007-11-02 11:40:00,53.12,53.23,53.08,53.22,97200.0,31.4147,31.4798,31.3911,31.4739,97200.0
2007-11-02 11:45:00,53.22,53.3,53.22,53.3,84000.0,31.4739,31.5212,31.4739,31.5212,84000.0
2007-11-02 11:50:00,53.3,53.3,53.21,53.23,211300.0,31.5212,31.5212,31.468,31.4798,211300.0
2007-11-02 11:55:00,53.23,53.26,53.06,53.07,108100.0,31.4798,31.4975,31.3793,31.3852,108100.0
2007-11-02 12:00:00,53.06,53.21,53.06,53.2,81900.0,31.3793,31.468,31.3793,31.4621,81900.0
2007-11-02 12:05:00,53.21,53.27,53.2,53.25,138000.0,31.468,31.5035,31.4621,31.4916,138000.0
2007-11-02 12:10:00,53.26,53.3,53.21,53.29,156800.0,31.4975,31.5212,31.468,31.5153,156800.0
2007-11-02 12:15:00,53.29,53.3,53.25,53.28,107100.0,31.5153,31.5212,31.4916,31.5094,107100.0
2007-11-02 12:20:00,53.28,53.34,53.27,53.33,120400.0,31.5094,31.5449,31.5035,31.5389,120400.0
2007-11-02 12:25:00,53.33,53.4,53.29,53.39,167000.0,31.5389,31.5803,31.5153,31.5744,167000.0
2007-11-02 12:30:00,53.39,53.42,53.29,53.34,104800.0,31.5744,31.5922,31.5153,31.5449,104800.0
2007-11-02 12:35:00,53.33,53.4,53.31,53.39,110000.0,31.5389,31.5803,31.5271,31.5744,110000.0
2007-11-02 12:40:00,53.39,53.49,53.23,53.43,100000.0,31.5744,31.6336,31.4798,31.5981,100000.0
2007-11-02 12:45:00,53.45,53.5,53.32,53.32,86400.0,31.6099,31.6395,31.533,31.533,86400.0
2007-11-02 12:50:00,53.32,53.35,53.23,53.24,133700.0,31.533,31.5508,31.4798,31.4857,133700.0
2007-11-02 12:55:00,53.24,53.27,53.18,53.22,94800.0,31.4857,31.5035,31.4502,31.4739,94800.0
2007-11-02 13:00:00,53.21,53.36,53.21,53.36,78700.0,31.468,31.5567,31.468,31.5567,78700.0
2007-11-02 13:05:00,53.36,53.38,53.22,53.29,96300.0,31.5567,31.5685,31.4739,31.5153,96300.0
2007-11-02 13:10:00,53.29,53.31,53.18,53.22,55700.0,31.5153,31.5271,31.4502,31.4739,55700.0
2007-11-02 13:15:00,53.22,53.3,53.21,53.27,44400.0,31.4739,31.5212,31.468,31.5035,44400.0
2007-11-02 13:20:00,53.27,53.31,53.14,53.14,80600.0,31.5035,31.5271,31.4266,31.4266,80600.0
2007-11-02 13:25:00,53.15,53.22,53.13,53.15,107800.0,31.4325,31.4739,31.4207,31.4325,107800.0
2007-11-02 13:30:00,53.15,53.18,53.11,53.11,90900.0,31.4325,31.4502,31.4088,31.4088,90900.0
2007-11-02 13:35:00,53.12,53.14,53.03,53.13,96500.0,31.4147,31.4266,31.3615,31.4207,96500.0
2007-11-02 13:40:00,53.14,53.15,53.01,53.09,62800.0,31.4266,31.4325,31.3497,31.397,62800.0
2007-11-02 13:45:00,53.08,53.15,53.04,53.1,56000.0,31.3911,31.4325,31.3674,31.4029,56000.0
2007-11-02 13:50:00,53.1,53.12,53.04,53.04,75800.0,31.4029,31.4147,31.3674,31.3674,75800.0
2007-11-02 13:55:00,53.04,53.07,52.93,53.01,63500.0,31.3674,31.3852,31.3024,31.3497,63500.0
2007-11-02 14:00:00,53.01,53.18,53.01,53.08,126100.0,31.3497,31.4502,31.3497,31.3911,126100.0
2007-11-02 14:05:00,53.08,53.12,53.05,53.05,68600.0,31.3911,31.4147,31.3734,31.3734,68600.0
2007-11-02 14:10:00,53.06,53.1,53.02,53.06,67100.0,31.3793,31.4029,31.3556,31.3793,67100.0
2007-11-02 14:15:00,53.05,53.08,53.03,53.08,134100.0,31.3734,31.3911,31.3615,31.3911,134100.0
2007-11-02 14:20:00,53.08,53.13,53.04,53.08,137400.0,31.3911,31.4207,31.3674,31.3911,137400.0
2007-11-02 14:25:00,53.09,53.18,53.05,53.12,160700.0,31.397,31.4502,31.3734,31.4147,160700.0
2007-11-02 14:30:00,53.12,53.24,53.07,53.22,103100.0,31.4147,31.4857,31.3852,31.4739,103100.0
2007-11-02 14:35:00,53.22,53.3,53.22,53.26,182800.0,31.4739,31.5212,31.4739,31.4975,182800.0
2007-11-02 14:40:00,53.26,53.34,53.24,53.29,115600.0,31.4975,31.5449,31.4857,31.5153,115600.0
2007-11-02 14:45:00,53.29,53.29,53.16,53.18,121500.0,31.5153,31.5153,31.4384,31.4502,121500.0
2007-11-02 14:50:00,53.18,53.21,53.05,53.12,119400.0,31.4502,31.468,31.3734,31.4147,119400.0
2007-11-02 14:55:00,53.12,53.14,53.01,53.06,105300.0,31.4147,31.4266,31.3497,31.3793,105300.0
2007-11-02 15:00:00,53.05,53.06,53.0,53.01,123400.0,31.3734,31.3793,31.3438,31.3497,123400.0
2007-11-02 15:05:00,53.0,53.04,52.99,53.01,170000.0,31.3438,31.3674,31.3379,31.3497,170000.0
2007-11-02 15:10:00,53.01,53.02,52.92,52.98,120600.0,31.3497,31.3556,31.2965,31.332,120600.0
2007-11-02 15:15:00,52.96,53.01,52.92,53.0,136400.0,31.3201,31.3497,31.2965,31.3438,136400.0
2007-11-02 15:20:00,52.99,53.05,52.98,52.99,157600.0,31.3379,31.3734,31.332,31.3379,157600.0
2007-11-02 15:25:00,52.99,53.0,52.95,52.95,97200.0,31.3379,31.3438,31.3142,31.3142,97200.0
2007-11-02 15:30:00,52.96,52.98,52.87,52.88,160900.0,31.3201,31.332,31.2669,31.2728,160900.0
2007-11-02 15:35:00,52.88,52.9,52.81,52.82,290100.0,31.2728,31.2846,31.2314,31.2373,290100.0
2007-11-02 15:40:00,52.82,52.87,52.75,52.8,664500.0,31.2373,31.2669,31.1959,31.2255,664500.0
2007-11-02 15:45:00,52.8,52.8,52.75,52.76,247600.0,31.2255,31.2255,31.1959,31.2018,247600.0
2007-11-02 15:50:00,52.77,52.77,52.56,52.68,561400.0,31.2078,31.2078,31.0836,31.1545,561400.0
2007-11-02 15:55:00,52.69,52.8,52.52,52.79,701300.0,31.1604,31.2255,31.0599,31.2196,701300.0
2007-11-05 09:30:00,53.06,53.1,52.5,53.08,468000.0,31.3793,31.4029,31.0481,31.3911,468000.0
2007-11-05 09:35:00,53.09,53.1,52.6,52.76,317800.0,31.397,31.4029,31.1072,31.2018,317800.0
2007-11-05 09:40:00,52.79,52.87,52.76,52.85,146400.0,31.2196,31.2669,31.2018,31.2551,146400.0
2007-11-05 09:45:00,52.85,53.0,52.8,52.91,308600.0,31.2551,31.3438,31.2255,31.2906,308600.0
2007-11-05 09:50:00,52.91,52.95,52.8,52.85,270200.0,31.2906,31.3142,31.2255,31.2551,270200.0
2007-11-05 09:55:00,52.85,52.89,52.61,52.62,214200.0,31.2551,31.2787,31.1131,31.1191,214200.0
2007-11-05 10:00:00,52.61,52.74,52.59,52.62,221800.0,31.1131,31.19,31.1013,31.1191,221800.0
2007-11-05 10:05:00,52.63,52.69,52.5,52.53,170100.0,31.125,31.1604,31.0481,31.0658,170100.0
2007-11-05 10:10:00,52.53,52.63,52.5,52.63,264200.0,31.0658,31.125,31.0481,31.125,264200.0
2007-11-05 10:15:00,52.61,52.67,52.58,52.6,109000.0,31.1131,31.1486,31.0954,31.1072,109000.0
2007-11-05 10:20:00,52.6,52.67,52.57,52.6,134200.0,31.1072,31.1486,31.0895,31.1072,134200.0
2007-11-05 10:25:00,52.59,52.67,52.56,52.65,137600.0,31.1013,31.1486,31.0836,31.1368,137600.0
2007-11-05 10:30:00,52.65,52.67,52.57,52.6,130000.0,31.1368,31.1486,31.0895,31.1072,130000.0
2007-11-05 10:35:00,52.59,52.74,52.59,52.62,151900.0,31.1013,31.19,31.1013,31.1191,151900.0
2007-11-05 10:40:00,52.65,52.76,52.58,52.71,126000.0,31.1368,31.2018,31.0954,31.1723,126000.0
2007-11-05 10:45:00,52.71,52.84,52.7,52.83,73200.0,31.1723,31.2492,31.1664,31.2432,73200.0
2007-11-05 10:50:00,52.83,52.84,52.75,52.76,103200.0,31.2432,31.2492,31.1959,31.2018,103200.0
2007-11-05 10:55:00,52.76,52.8,52.75,52.76,103000.0,31.2018,31.2255,31.1959,31.2018,103000.0
2007-11-05 11:00:00,52.77,52.81,52.76,52.78,225300.0,31.2078,31.2314,31.2018,31.2137,225300.0
2007-11-05 11:05:00,52.77,52.8,52.67,52.67,236200.0,31.2078,31.2255,31.1486,31.1486,236200.0
2007-11-05 11:10:00,52.67,52.68,52.43,52.45,143000.0,31.1486,31.1545,31.0067,31.0185,143000.0
2007-11-05 11:15:00,52.45,52.48,52.41,52.47,91700.0,31.0185,31.0363,30.9949,31.0303,91700.0
2007-11-05 11:20:00,52.48,52.52,52.42,52.43,99200.0,31.0363,31.0599,31.0008,31.0067,99200.0
2007-11-05 11:25:00,52.43,52.49,52.4,52.45,206700.0,31.0067,31.0422,30.9889,31.0185,206700.0
2007-11-05 11:30:00,52.45,52.51,52.45,52.47,85000.0,31.0185,31.054,31.0185,31.0303,85000.0
2007-11-05 11:35:00,52.47,52.48,52.45,52.45,41800.0,31.0303,31.0363,31.0185,31.0185,41800.0
2007-11-05 11:40:00,52.45,52.52,52.45,52.46,76300.0,31.0185,31.0599,31.0185,31.0244,76300.0
2007-11-05 11:45:00,52.46,52.47,52.28,52.29,95700.0,31.0244,31.0303,30.918,30.9239,95700.0
2007-11-05 11:50:00,52.3,52.3,52.17,52.17,115000.0,30.9298,30.9298,30.8529,30.8529,115000.0
2007-11-05 11:55:00,52.17,52.18,52.1,52.11,118800.0,30.8529,30.8588,30.8115,30.8174,118800.0
2007-11-05 12:00:00,52.12,52.12,51.93,51.95,143000.0,30.8234,30.8234,30.711,30.7228,143000.0
2007-11-05 12:05:00,51.95,51.96,51.85,51.89,140000.0,30.7228,30.7287,30.6637,30.6873,140000.0
2007-11-05 12:10:00,51.91,51.99,51.82,51.84,136500.0,30.6992,30.7465,30.6459,30.6578,136500.0
2007-11-05 12:15:00,51.84,51.85,51.66,51.73,186200.0,30.6578,30.6637,30.5513,30.5927,186200.0
2007-11-05 12:20:00,51.72,51.83,51.7,51.8,117400.0,30.5868,30.6519,30.575,30.6341,117400.0
2007-11-05 12:25:00,51.79,51.94,51.78,51.9,86200.0,30.6282,30.7169,30.6223,30.6932,86200.0
2007-11-05 12:30:00,51.9,51.93,51.89,51.93,81000.0,30.6932,30.711,30.6873,30.711,81000.0
2007-11-05 12:35:00,51.93,51.96,51.76,51.86,139300.0,30.711,30.7287,30.6105,30.6696,139300.0
2007-11-05 12:40:00,51.86,51.95,51.85,51.89,194900.0,30.6696,30.7228,30.6637,30.6873,194900.0
2007-11-05 12:45:00,51.89,51.95,51.88,51.94,79300.0,30.6873,30.7228,30.6814,30.7169,79300.0
2007-11-05 12:50:00,51.93,52.0,51.92,52.0,120300.0,30.711,30.7524,30.7051,30.7524,120300.0
2007-11-05 12:55:00,52.0,52.09,51.97,52.04,95100.0,30.7524,30.8056,30.7346,30.776,95100.0
2007-11-05 13:00:00,52.04,52.1,52.02,52.05,72800.0,30.776,30.8115,30.7642,30.782,72800.0
2007-11-05 13:05:00,52.06,52.1,52.0,52.06,93700.0,30.7879,30.8115,30.7524,30.7879,93700.0
2007-11-05 13:10:00,52.05,52.07,52.01,52.05,52600.0,30.782,30.7938,30.7583,30.782,52600.0
2007-11-05 13:15:00,52.05,52.14,52.03,52.08,123400.0,30.782,30.8352,30.7701,30.7997,123400.0
2007-11-05 13:20:00,52.07,52.1,52.01,52.09,91400.0,30.7938,30.8115,30.7583,30.8056,91400.0
2007-11-05 13:25:00,52.08,52.11,52.01,52.05,59400.0,30.7997,30.8174,30.7583,30.782,59400.0
2007-11-05 13:30:00,52.05,52.1,52.05,52.08,54100.0,30.782,30.8115,30.782,30.7997,54100.0
2007-11-05 13:35:00,52.08,52.1,52.02,52.07,96800.0,30.7997,30.8115,30.7642,30.7938,96800.0
2007-11-05 13:40:00,52.07,52.09,51.97,51.97,138800.0,30.7938,30.8056,30.7346,30.7346,138800.0
2007-11-05 13:45:00,51.97,52.02,51.93,51.95,143500.0,30.7346,30.7642,30.711,30.7228,143500.0
2007-11-05 13:50:00,51.94,52.01,51.83,51.93,116000.0,30.7169,30.7583,30.6519,30.711,116000.0
2007-11-05 13:55:00,51.94,52.0,51.82,51.93,117400.0,30.7169,30.7524,30.6459,30.711,117400.0
2007-11-05 14:00:00,51.94,51.98,51.79,51.8,140000.0,30.7169,30.7406,30.6282,30.6341,140000.0
2007-11-05 14:05:00,51.84,51.87,51.76,51.79,149900.0,30.6578,30.6755,30.6105,30.6282,149900.0
2007-11-05 14:10:00,51.79,51.85,51.7,51.8,190100.0,30.6282,30.6637,30.575,30.6341,190100.0
2007-11-05 14:15:00,51.8,51.86,51.73,51.84,98000.0,30.6341,30.6696,30.5927,30.6578,98000.0
2007-11-05 14:20:00,51.84,51.84,51.68,51.73,99300.0,30.6578,30.6578,30.5631,30.5927,99300.0
2007-11-05 14:25:00,51.73,51.76,51.64,51.7,83300.0,30.5927,30.6105,30.5395,30.575,83300.0
2007-11-05 14:30:00,51.72,51.75,51.66,51.69,68000.0,30.5868,30.6045,30.5513,30.5691,68000.0
2007-11-05 14:35:00,51.69,51.79,51.67,51.7,109600.0,30.5691,30.6282,30.5572,30.575,109600.0
2007-11-05 14:40:00,51.7,51.97,51.7,51.97,96900.0,30.575,30.7346,30.575,30.7346,96900.0
2007-11-05 14:45:00,51.96,52.13,51.95,52.13,132800.0,30.7287,30.8293,30.7228,30.8293,132800.0
2007-11-05 14:50:00,52.14,52.14,51.96,52.06,131500.0,30.8352,30.8352,30.7287,30.7879,131500.0
2007-11-05 14:55:00,52.06,52.08,51.98,52.05,103700.0,30.7879,30.7997,30.7406,30.782,103700.0
2007-11-05 15:00:00,52.05,52.08,52.02,52.03,165400.0,30.782,30.7997,30.7642,30.7701,165400.0
2007-11-05 15:05:00,52.02,52.28,52.02,52.14,265800.0,30.7642,30.918,30.7642,30.8352,265800.0
2007-11-05 15:10:00,52.14,52.2,52.11,52.14,376800.0,30.8352,30.8707,30.8174,30.8352,376800.0
2007-11-05 15:15:00,52.15,52.2,52.1,52.2,148000.0,30.8411,30.8707,30.8115,30.8707,148000.0
2007-11-05 15:20:00,52.19,52.43,52.19,52.37,170800.0,30.8648,31.0067,30.8648,30.9712,170800.0
2007-11-05 15:25:00,52.38,52.43,52.26,52.27,177500.0,30.9771,31.0067,30.9062,30.9121,177500.0
2007-11-05 15:30:00,52.28,52.31,52.16,52.24,135200.0,30.918,30.9357,30.847,30.8943,135200.0
2007-11-05 15:35:00,52.23,52.3,52.19,52.23,136600.0,30.8884,30.9298,30.8648,30.8884,136600.0
2007-11-05 15:40:00,52.23,52.31,52.21,52.22,278400.0,30.8884,30.9357,30.8766,30.8825,278400.0
2007-11-05 15:45:00,52.22,52.23,52.19,52.2,228400.0,30.8825,30.8884,30.8648,30.8707,228400.0
2007-11-05 15:50:00,52.2,52.25,52.1,52.24,213400.0,30.8707,30.9002,30.8115,30.8943,213400.0
2007-11-05 15:55:00,52.24,52.24,52.09,52.09,300800.0,30.8943,30.8943,30.8056,30.8056,300800.0
2007-11-06 09:30:00,52.2,52.3,52.0,52.29,163000.0,30.8707,30.9298,30.7524,30.9239,163000.0
2007-11-06 09:35:00,52.29,52.36,52.0,52.21,119200.0,30.9239,30.9653,30.7524,30.8766,119200.0
2007-11-06 09:40:00,52.22,52.38,52.17,52.34,77000.0,30.8825,30.9771,30.8529,30.9535,77000.0
2007-11-06 09:45:00,52.36,52.52,52.36,52.46,70900.0,30.9653,31.0599,30.9653,31.0244,70900.0
2007-11-06 09:50:00,52.46,52.48,52.27,52.31,83300.0,31.0244,31.0363,30.9121,30.9357,83300.0
2007-11-06 09:55:00,52.31,52.34,52.27,52.31,74800.0,30.9357,30.9535,30.9121,30.9357,74800.0
2007-11-06 10:00:00,52.32,52.47,52.32,52.42,121300.0,30.9416,31.0303,30.9416,31.0008,121300.0
2007-11-06 10:05:00,52.42,52.45,52.34,52.42,69200.0,31.0008,31.0185,30.9535,31.0008,69200.0
2007-11-06 10:10:00,52.43,52.48,52.4,52.46,81500.0,31.0067,31.0363,30.9889,31.0244,81500.0
2007-11-06 10:15:00,52.46,52.64,52.45,52.59,100200.0,31.0244,31.1309,31.0185,31.1013,100200.0
2007-11-06 10:20:00,52.59,52.6,52.32,52.35,78200.0,31.1013,31.1072,30.9416,30.9594,78200.0
2007-11-06 10:25:00,52.35,52.41,52.28,52.4,64200.0,30.9594,30.9949,30.918,30.9889,64200.0
2007-11-06 10:30:00,52.39,52.4,52.26,52.29,56000.0,30.983,30.9889,30.9062,30.9239,56000.0
2007-11-06 10:35:00,52.29,52.29,52.1,52.2,202100.0,30.9239,30.9239,30.8115,30.8707,202100.0
2007-11-06 10:40:00,52.2,52.23,52.16,52.23,94700.0,30.8707,30.8884,30.847,30.8884,94700.0
2007-11-06 10:45:00,52.22,52.28,52.2,52.2,83300.0,30.8825,30.918,30.8707,30.8707,83300.0
2007-11-06 10:50:00,52.2,52.32,52.2,52.3,160700.0,30.8707,30.9416,30.8707,30.9298,160700.0
2007-11-06 10:55:00,52.3,52.32,52.22,52.31,104600.0,30.9298,30.9416,30.8825,30.9357,104600.0
2007-11-06 11:00:00,52.31,52.31,52.22,52.25,52100.0,30.9357,30.9357,30.8825,30.9002,52100.0
2007-11-06 11:05:00,52.25,52.4,52.24,52.4,73500.0,30.9002,30.9889,30.8943,30.9889,73500.0
2007-11-06 11:10:00,52.4,52.43,52.16,52.25,682000.0,30.9889,31.0067,30.847,30.9002,682000.0
2007-11-06 11:15:00,52.25,52.36,52.22,52.25,92100.0,30.9002,30.9653,30.8825,30.9002,92100.0
2007-11-06 11:20:00,52.25,52.29,52.1,52.18,655200.0,30.9002,30.9239,30.8115,30.8588,655200.0
2007-11-06 11:25:00,52.17,52.18,52.12,52.14,52800.0,30.8529,30.8588,30.8234,30.8352,52800.0
2007-11-06 11:30:00,52.14,52.16,52.1,52.11,43700.0,30.8352,30.847,30.8115,30.8174,43700.0
2007-11-06 11:35:00,52.11,52.18,52.1,52.14,43100.0,30.8174,30.8588,30.8115,30.8352,43100.0
2007-11-06 11:40:00,52.12,52.14,52.07,52.09,112900.0,30.8234,30.8352,30.7938,30.8056,112900.0
2007-11-06 11:45:00,52.08,52.11,52.07,52.1,48200.0,30.7997,30.8174,30.7938,30.8115,48200.0
2007-11-06 11:50:00,52.09,52.14,52.08,52.11,406100.0,30.8056,30.8352,30.7997,30.8174,406100.0
2007-11-06 11:55:00,52.1,52.14,52.08,52.1,65400.0,30.8115,30.8352,30.7997,30.8115,65400.0
2007-11-06 12:00:00,52.1,52.11,52.09,52.1,23000.0,30.8115,30.8174,30.8056,30.8115,23000.0
2007-11-06 12:05:00,52.1,52.12,52.07,52.1,35900.0,30.8115,30.8234,30.7938,30.8115,35900.0
2007-11-06 12:10:00,52.11,52.19,52.1,52.18,36400.0,30.8174,30.8648,30.8115,30.8588,36400.0
2007-11-06 12:15:00,52.18,52.21,52.17,52.21,47000.0,30.8588,30.8766,30.8529,30.8766,47000.0
2007-11-06 12:20:00,52.21,52.22,52.12,52.14,56100.0,30.8766,30.8825,30.8234,30.8352,56100.0
2007-11-06 12:25:00,52.14,52.17,52.13,52.16,35100.0,30.8352,30.8529,30.8293,30.847,35100.0
2007-11-06 12:30:00,52.15,52.17,52.15,52.16,29000.0,30.8411,30.8529,30.8411,30.847,29000.0
2007-11-06 12:35:00,52.16,52.17,52.14,52.14,26100.0,30.847,30.8529,30.8352,30.8352,26100.0
2007-11-06 12:40:00,52.14,52.17,52.13,52.13,30100.0,30.8352,30.8529,30.8293,30.8293,30100.0
2007-11-06 12:45:00,52.13,52.14,52.12,52.12,46800.0,30.8293,30.8352,30.8234,30.8234,46800.0
2007-11-06 12:50:00,52.13,52.16,52.13,52.15,22600.0,30.8293,30.847,30.8293,30.8411,22600.0
2007-11-06 12:55:00,52.15,52.25,52.15,52.24,70400.0,30.8411,30.9002,30.8411,30.8943,70400.0
2007-11-06 13:00:00,52.23,52.29,52.23,52.27,34500.0,30.8884,30.9239,30.8884,30.9121,34500.0
2007-11-06 13:05:00,52.27,52.31,52.26,52.3,43600.0,30.9121,30.9357,30.9062,30.9298,43600.0
2007-11-06 13:10:00,52.3,52.33,52.22,52.27,61400.0,30.9298,30.9475,30.8825,30.9121,61400.0
2007-11-06 13:15:00,52.26,52.29,52.25,52.26,33400.0,30.9062,30.9239,30.9002,30.9062,33400.0
2007-11-06 13:20:00,52.25,52.27,52.24,52.26,35500.0,30.9002,30.9121,30.8943,30.9062,35500.0
2007-11-06 13:25:00,52.25,52.26,52.2,52.22,59600.0,30.9002,30.9062,30.8707,30.8825,59600.0
2007-11-06 13:30:00,52.21,52.25,52.2,52.24,28800.0,30.8766,30.9002,30.8707,30.8943,28800.0
2007-11-06 13:35:00,52.24,52.31,52.24,52.3,87000.0,30.8943,30.9357,30.8943,30.9298,87000.0
2007-11-06 13:40:00,52.3,52.32,52.27,52.28,50900.0,30.9298,30.9416,30.9121,30.918,50900.0
2007-11-06 13:45:00,52.27,52.31,52.24,52.29,37200.0,30.9121,30.9357,30.8943,30.9239,37200.0
2007-11-06 13:50:00,52.3,52.31,52.28,52.29,39000.0,30.9298,30.9357,30.918,30.9239,39000.0
2007-11-06 13:55:00,52.3,52.3,52.16,52.16,65500.0,30.9298,30.9298,30.847,30.847,65500.0
2007-11-06 14:00:00,52.17,52.24,52.16,52.24,41700.0,30.8529,30.8943,30.847,30.8943,41700.0
2007-11-06 14:05:00,52.24,52.26,52.14,52.23,68900.0,30.8943,30.9062,30.8352,30.8884,68900.0
2007-11-06 14:10:00,52.24,52.31,52.14,52.19,65900.0,30.8943,30.9357,30.8352,30.8648,65900.0
2007-11-06 14:15:00,52.2,52.35,52.2,52.35,27800.0,30.8707,30.9594,30.8707,30.9594,27800.0
2007-11-06 14:20:00,52.35,52.37,52.26,52.3,47100.0,30.9594,30.9712,30.9062,30.9298,47100.0
2007-11-06 14:25:00,52.3,52.32,52.27,52.29,33600.0,30.9298,30.9416,30.9121,30.9239,33600.0
2007-11-06 14:30:00,52.29,52.3,52.05,52.29,176200.0,30.9239,30.9298,30.782,30.9239,176200.0
2007-11-06 14:35:00,52.3,52.3,52.27,52.3,47400.0,30.9298,30.9298,30.9121,30.9298,47400.0
2007-11-06 14:40:00,52.3,52.32,52.29,52.3,40400.0,30.9298,30.9416,30.9239,30.9298,40400.0
2007-11-06 14:45:00,52.31,52.31,52.19,52.21,55600.0,30.9357,30.9357,30.8648,30.8766,55600.0
2007-11-06 14:50:00,52.2,52.27,52.15,52.21,54300.0,30.8707,30.9121,30.8411,30.8766,54300.0
2007-11-06 14:55:00,52.22,52.3,52.22,52.28,34300.0,30.8825,30.9298,30.8825,30.918,34300.0
2007-11-06 15:00:00,52.29,52.3,52.22,52.26,111500.0,30.9239,30.9298,30.8825,30.9062,111500.0
2007-11-06 15:05:00,52.26,52.26,52.23,52.24,40000.0,30.9062,30.9062,30.8884,30.8943,40000.0
2007-11-06 15:10:00,52.24,52.25,52.22,52.22,47900.0,30.8943,30.9002,30.8825,30.8825,47900.0
2007-11-06 15:15:00,52.23,52.23,52.17,52.21,115600.0,30.8884,30.8884,30.8529,30.8766,115600.0
2007-11-06 15:20:00,52.21,52.23,52.19,52.2,69000.0,30.8766,30.8884,30.8648,30.8707,69000.0
2007-11-06 15:25:00,52.2,52.22,52.18,52.2,90600.0,30.8707,30.8825,30.8588,30.8707,90600.0
2007-11-06 15:30:00,52.2,52.28,52.19,52.26,100100.0,30.8707,30.918,30.8648,30.9062,100100.0
2007-11-06 15:35:00,52.25,52.28,52.22,52.24,95500.0,30.9002,30.918,30.8825,30.8943,95500.0
2007-11-06 15:40:00,52.24,52.29,52.22,52.25,158900.0,30.8943,30.9239,30.8825,30.9002,158900.0
2007-11-06 15:45:00,52.25,52.33,52.23,52.27,146100.0,30.9002,30.9475,30.8884,30.9121,146100.0
2007-11-06 15:50:00,52.27,52.47,52.25,52.45,166300.0,30.9121,31.0303,30.9002,31.0185,166300.0
2007-11-06 15:55:00,52.44,52.54,52.43,52.52,216200.0,31.0126,31.0717,31.0067,31.0599,216200.0
2007-11-07 09:30:00,52.04,52.36,52.04,52.16,76200.0,30.776,30.9653,30.776,30.847,76200.0
2007-11-07 09:35:00,52.15,52.34,52.06,52.06,128400.0,30.8411,30.9535,30.7879,30.7879,128400.0
2007-11-07 09:40:00,52.07,52.17,52.0,52.13,98300.0,30.7938,30.8529,30.7524,30.8293,98300.0
2007-11-07 09:45:00,52.12,52.17,52.1,52.15,70100.0,30.8234,30.8529,30.8115,30.8411,70100.0
2007-11-07 09:50:00,52.15,52.16,52.12,52.12,64200.0,30.8411,30.847,30.8234,30.8234,64200.0
2007-11-07 09:55:00,52.13,52.2,52.11,52.18,53800.0,30.8293,30.8707,30.8174,30.8588,53800.0
2007-11-07 10:00:00,52.19,52.2,52.13,52.18,48800.0,30.8648,30.8707,30.8293,30.8588,48800.0
2007-11-07 10:05:00,52.19,52.2,52.16,52.16,50700.0,30.8648,30.8707,30.847,30.847,50700.0
2007-11-07 10:10:00,52.17,52.3,52.12,52.28,64700.0,30.8529,30.9298,30.8234,30.918,64700.0
2007-11-07 10:15:00,52.28,52.31,52.18,52.2,60400.0,30.918,30.9357,30.8588,30.8707,60400.0
2007-11-07 10:20:00,52.2,52.23,52.17,52.22,40000.0,30.8707,30.8884,30.8529,30.8825,40000.0
2007-11-07 10:25:00,52.23,52.28,52.22,52.26,58100.0,30.8884,30.918,30.8825,30.9062,58100.0
2007-11-07 10:30:00,52.25,52.39,52.25,52.34,107800.0,30.9002,30.983,30.9002,30.9535,107800.0
2007-11-07 10:35:00,52.36,52.39,52.18,52.24,47800.0,30.9653,30.983,30.8588,30.8943,47800.0
2007-11-07 10:40:00,52.24,52.25,52.19,52.24,36000.0,30.8943,30.9002,30.8648,30.8943,36000.0
2007-11-07 10:45:00,52.25,52.38,52.17,52.32,100600.0,30.9002,30.9771,30.8529,30.9416,100600.0
2007-11-07 10:50:00,52.32,52.39,52.3,52.34,40600.0,30.9416,30.983,30.9298,30.9535,40600.0
2007-11-07 10:55:00,52.35,52.35,52.23,52.23,39900.0,30.9594,30.9594,30.8884,30.8884,39900.0
2007-11-07 11:00:00,52.23,52.26,52.2,52.21,61600.0,30.8884,30.9062,30.8707,30.8766,61600.0
2007-11-07 11:05:00,52.22,52.37,52.2,52.32,41200.0,30.8825,30.9712,30.8707,30.9416,41200.0
2007-11-07 11:10:00,52.32,52.37,52.25,52.32,57500.0,30.9416,30.9712,30.9002,30.9416,57500.0
2007-11-07 11:15:00,52.32,52.38,52.3,52.38,29900.0,30.9416,30.9771,30.9298,30.9771,29900.0
2007-11-07 11:20:00,52.39,52.39,52.3,52.32,26300.0,30.983,30.983,30.9298,30.9416,26300.0
2007-11-07 11:25:00,52.32,52.33,52.25,52.29,24300.0,30.9416,30.9475,30.9002,30.9239,24300.0
2007-11-07 11:30:00,52.3,52.36,52.22,52.35,58400.0,30.9298,30.9653,30.8825,30.9594,58400.0
2007-11-07 11:35:00,52.35,52.42,52.33,52.35,64900.0,30.9594,31.0008,30.9475,30.9594,64900.0
2007-11-07 11:40:00,52.35,52.36,52.3,52.34,36100.0,30.9594,30.9653,30.9298,30.9535,36100.0
2007-11-07 11:45:00,52.34,52.36,52.29,52.35,30500.0,30.9535,30.9653,30.9239,30.9594,30500.0
2007-11-07 11:50:00,52.34,52.39,52.34,52.36,50100.0,30.9535,30.983,30.9535,30.9653,50100.0
2007-11-07 11:55:00,52.36,52.38,52.34,52.36,118500.0,30.9653,30.9771,30.9535,30.9653,118500.0
2007-11-07 12:00:00,52.37,52.37,52.33,52.36,45800.0,30.9712,30.9712,30.9475,30.9653,45800.0
2007-11-07 12:05:00,52.35,52.43,52.31,52.41,85400.0,30.9594,31.0067,30.9357,30.9949,85400.0
2007-11-07 12:10:00,52.41,52.41,52.3,52.31,59100.0,30.9949,30.9949,30.9298,30.9357,59100.0
2007-11-07 12:15:00,52.31,52.34,52.29,52.34,40100.0,30.9357,30.9535,30.9239,30.9535,40100.0
2007-11-07 12:20:00,52.33,52.41,52.29,52.39,95200.0,30.9475,30.9949,30.9239,30.983,95200.0
2007-11-07 12:25:00,52.39,52.44,52.39,52.4,39000.0,30.983,31.0126,30.983,30.9889,39000.0
2007-11-07 12:30:00,52.4,52.56,52.4,52.54,92900.0,30.9889,31.0836,30.9889,31.0717,92900.0
2007-11-07 12:35:00,52.54,52.56,52.41,52.55,32600.0,31.0717,31.0836,30.9949,31.0777,32600.0
2007-11-07 12:40:00,52.55,52.57,52.52,52.55,45000.0,31.0777,31.0895,31.0599,31.0777,45000.0
2007-11-07 12:45:00,52.55,52.57,52.44,52.47,103000.0,31.0777,31.0895,31.0126,31.0303,103000.0
2007-11-07 12:50:00,52.47,52.52,52.43,52.52,63500.0,31.0303,31.0599,31.0067,31.0599,63500.0
2007-11-07 12:55:00,52.52,52.53,52.42,52.43,38200.0,31.0599,31.0658,31.0008,31.0067,38200.0
2007-11-07 13:00:00,52.44,52.47,52.35,52.46,50600.0,31.0126,31.0303,30.9594,31.0244,50600.0
2007-11-07 13:05:00,52.45,52.52,52.37,52.42,67600.0,31.0185,31.0599,30.9712,31.0008,67600.0
2007-11-07 13:10:00,52.41,52.45,52.35,52.35,65600.0,30.9949,31.0185,30.9594,30.9594,65600.0
2007-11-07 13:15:00,52.35,52.36,52.13,52.17,128500.0,30.9594,30.9653,30.8293,30.8529,128500.0
2007-11-07 13:20:00,52.17,52.25,52.07,52.1,93300.0,30.8529,30.9002,30.7938,30.8115,93300.0
2007-11-07 13:25:00,52.09,52.19,52.08,52.13,95200.0,30.8056,30.8648,30.7997,30.8293,95200.0
2007-11-07 13:30:00,52.13,52.19,52.12,52.17,81100.0,30.8293,30.8648,30.8234,30.8529,81100.0
2007-11-07 13:35:00,52.16,52.2,52.09,52.11,60500.0,30.847,30.8707,30.8056,30.8174,60500.0
2007-11-07 13:40:00,52.11,52.19,52.09,52.14,49600.0,30.8174,30.8648,30.8056,30.8352,49600.0
2007-11-07 13:45:00,52.14,52.23,52.12,52.23,55000.0,30.8352,30.8884,30.8234,30.8884,55000.0
2007-11-07 13:50:00,52.24,52.34,52.18,52.18,71900.0,30.8943,30.9535,30.8588,30.8588,71900.0
2007-11-07 13:55:00,52.18,52.22,52.15,52.17,57200.0,30.8588,30.8825,30.8411,30.8529,57200.0
2007-11-07 14:00:00,52.16,52.2,52.12,52.18,71900.0,30.847,30.8707,30.8234,30.8588,71900.0
2007-11-07 14:05:00,52.16,52.17,52.11,52.13,49100.0,30.847,30.8529,30.8174,30.8293,49100.0
2007-11-07 14:10:00,52.13,52.21,52.11,52.2,40100.0,30.8293,30.8766,30.8174,30.8707,40100.0
2007-11-07 14:15:00,52.19,52.22,52.14,52.17,42200.0,30.8648,30.8825,30.8352,30.8529,42200.0
2007-11-07 14:20:00,52.18,52.2,52.14,52.15,27500.0,30.8588,30.8707,30.8352,30.8411,27500.0
2007-11-07 14:25:00,52.15,52.2,52.11,52.14,73600.0,30.8411,30.8707,30.8174,30.8352,73600.0
2007-11-07 14:30:00,52.14,52.18,52.12,52.14,51100.0,30.8352,30.8588,30.8234,30.8352,51100.0
2007-11-07 14:35:00,52.14,52.21,52.14,52.19,31600.0,30.8352,30.8766,30.8352,30.8648,31600.0
2007-11-07 14:40:00,52.2,52.33,52.19,52.26,48800.0,30.8707,30.9475,30.8648,30.9062,48800.0
2007-11-07 14:45:00,52.26,52.27,52.12,52.17,46700.0,30.9062,30.9121,30.8234,30.8529,46700.0
2007-11-07 14:50:00,52.17,52.2,52.08,52.1,55300.0,30.8529,30.8707,30.7997,30.8115,55300.0
2007-11-07 14:55:00,52.11,52.12,51.95,51.99,56000.0,30.8174,30.8234,30.7228,30.7465,56000.0
2007-11-07 15:00:00,51.99,52.01,51.97,51.99,40300.0,30.7465,30.7583,30.7346,30.7465,40300.0
2007-11-07 15:05:00,52.01,52.18,52.0,52.17,48700.0,30.7583,30.8588,30.7524,30.8529,48700.0
2007-11-07 15:10:00,52.16,52.21,52.15,52.18,35000.0,30.847,30.8766,30.8411,30.8588,35000.0
2007-11-07 15:15:00,52.18,52.21,52.05,52.07,46000.0,30.8588,30.8766,30.782,30.7938,46000.0
2007-11-07 15:20:00,52.07,52.13,52.01,52.02,48100.0,30.7938,30.8293,30.7583,30.7642,48100.0
2007-11-07 15:25:00,52.02,52.05,51.8,51.83,107200.0,30.7642,30.782,30.6341,30.6519,107200.0
2007-11-07 15:30:00,51.83,51.93,51.81,51.82,100100.0,30.6519,30.711,30.64,30.6459,100100.0
2007-11-07 15:35:00,51.83,51.87,51.73,51.73,129400.0,30.6519,30.6755,30.5927,30.5927,129400.0
2007-11-07 15:40:00,51.74,51.98,51.71,51.98,155200.0,30.5986,30.7406,30.5809,30.7406,155200.0
2007-11-07 15:45:00,51.97,51.98,51.88,51.89,211200.0,30.7346,30.7406,30.6814,30.6873,211200.0
2007-11-07 15:50:00,51.88,51.88,51.61,51.64,237700.0,30.6814,30.6814,30.5217,30.5395,237700.0
2007-11-07 15:55:00,51.64,51.67,51.46,51.47,376700.0,30.5395,30.5572,30.433,30.439,376700.0
2007-11-08 09:30:00,51.59,51.97,51.33,51.71,163200.0,30.5099,30.7346,30.3562,30.5809,163200.0
2007-11-08 09:35:00,51.72,51.85,51.68,51.72,79600.0,30.5868,30.6637,30.5631,30.5868,79600.0
2007-11-08 09:40:00,51.71,51.72,51.43,51.48,150600.0,30.5809,30.5868,30.4153,30.4449,150600.0
2007-11-08 09:45:00,51.48,51.48,51.28,51.36,166900.0,30.4449,30.4449,30.3266,30.3739,166900.0
2007-11-08 09:50:00,51.36,51.44,51.26,51.32,98000.0,30.3739,30.4212,30.3148,30.3502,98000.0
2007-11-08 09:55:00,51.3,51.39,51.27,51.31,66900.0,30.3384,30.3916,30.3207,30.3443,66900.0
2007-11-08 10:00:00,51.31,51.36,51.2,51.23,194700.0,30.3443,30.3739,30.2793,30.297,194700.0
2007-11-08 10:05:00,51.23,51.28,51.17,51.24,162600.0,30.297,30.3266,30.2615,30.3029,162600.0
2007-11-08 10:10:00,51.26,51.34,51.24,51.29,138000.0,30.3148,30.3621,30.3029,30.3325,138000.0
2007-11-08 10:15:00,51.29,51.48,51.28,51.47,113700.0,30.3325,30.4449,30.3266,30.439,113700.0
2007-11-08 10:20:00,51.48,51.6,51.45,51.56,101300.0,30.4449,30.5158,30.4271,30.4922,101300.0
2007-11-08 10:25:00,51.56,51.58,51.46,51.5,65100.0,30.4922,30.504,30.433,30.4567,65100.0
2007-11-08 10:30:00,51.5,51.51,51.39,51.45,116000.0,30.4567,30.4626,30.3916,30.4271,116000.0
2007-11-08 10:35:00,51.45,51.52,51.43,51.45,84400.0,30.4271,30.4685,30.4153,30.4271,84400.0
2007-11-08 10:40:00,51.46,51.54,51.46,51.53,105900.0,30.433,30.4803,30.433,30.4744,105900.0
2007-11-08 10:45:00,51.52,51.52,51.37,51.43,142700.0,30.4685,30.4685,30.3798,30.4153,142700.0
2007-11-08 10:50:00,51.43,51.6,51.4,51.59,93700.0,30.4153,30.5158,30.3976,30.5099,93700.0
2007-11-08 10:55:00,51.59,51.73,51.58,51.71,181700.0,30.5099,30.5927,30.504,30.5809,181700.0
2007-11-08 11:00:00,51.71,51.71,51.6,51.67,81800.0,30.5809,30.5809,30.5158,30.5572,81800.0
2007-11-08 11:05:00,51.68,51.7,51.6,51.64,89000.0,30.5631,30.575,30.5158,30.5395,89000.0
2007-11-08 11:10:00,51.63,51.71,51.61,51.62,42000.0,30.5336,30.5809,30.5217,30.5277,42000.0
2007-11-08 11:15:00,51.63,51.8,51.63,51.65,100500.0,30.5336,30.6341,30.5336,30.5454,100500.0
2007-11-08 11:20:00,51.65,51.65,51.48,51.56,92400.0,30.5454,30.5454,30.4449,30.4922,92400.0
2007-11-08 11:25:00,51.55,51.58,51.5,51.55,162700.0,30.4863,30.504,30.4567,30.4863,162700.0
2007-11-08 11:30:00,51.56,51.64,51.5,51.53,81800.0,30.4922,30.5395,30.4567,30.4744,81800.0
2007-11-08 11:35:00,51.53,51.57,51.48,51.54,91800.0,30.4744,30.4981,30.4449,30.4803,91800.0
2007-11-08 11:40:00,51.54,51.61,51.46,51.55,91100.0,30.4803,30.5217,30.433,30.4863,91100.0
2007-11-08 11:45:00,51.54,51.62,51.45,51.46,72500.0,30.4803,30.5277,30.4271,30.433,72500.0
2007-11-08 11:50:00,51.46,51.56,51.43,51.52,69700.0,30.433,30.4922,30.4153,30.4685,69700.0
2007-11-08 11:55:00,51.53,51.64,51.49,51.62,96200.0,30.4744,30.5395,30.4508,30.5277,96200.0
2007-11-08 12:00:00,51.61,51.75,51.6,51.67,70300.0,30.5217,30.6045,30.5158,30.5572,70300.0
2007-11-08 12:05:00,51.66,51.74,51.61,51.66,73500.0,30.5513,30.5986,30.5217,30.5513,73500.0
2007-11-08 12:10:00,51.67,51.75,51.61,51.75,60000.0,30.5572,30.6045,30.5217,30.6045,60000.0
2007-11-08 12:15:00,51.75,51.79,51.64,51.73,87600.0,30.6045,30.6282,30.5395,30.5927,87600.0
2007-11-08 12:20:00,51.73,51.8,51.65,51.72,67100.0,30.5927,30.6341,30.5454,30.5868,67100.0
2007-11-08 12:25:00,51.73,51.8,51.69,51.79,69500.0,30.5927,30.6341,30.5691,30.6282,69500.0
2007-11-08 12:30:00,51.78,51.8,51.73,51.76,87100.0,30.6223,30.6341,30.5927,30.6105,87100.0
2007-11-08 12:35:00,51.76,51.77,51.6,51.69,123200.0,30.6105,30.6164,30.5158,30.5691,123200.0
2007-11-08 12:40:00,51.71,51.72,51.6,51.7,110000.0,30.5809,30.5868,30.5158,30.575,110000.0
2007-11-08 12:45:00,51.7,51.78,51.59,51.71,150200.0,30.575,30.6223,30.5099,30.5809,150200.0
2007-11-08 12:50:00,51.7,51.74,51.64,51.69,87300.0,30.575,30.5986,30.5395,30.5691,87300.0
2007-11-08 12:55:00,51.67,51.72,51.63,51.66,65700.0,30.5572,30.5868,30.5336,30.5513,65700.0
2007-11-08 13:00:00,51.67,51.68,51.52,51.59,126900.0,30.5572,30.5631,30.4685,30.5099,126900.0
2007-11-08 13:05:00,51.58,51.58,51.35,51.46,92400.0,30.504,30.504,30.368,30.433,92400.0
2007-11-08 13:10:00,51.47,51.48,51.3,51.35,151000.0,30.439,30.4449,30.3384,30.368,151000.0
2007-11-08 13:15:00,51.35,51.53,51.21,51.47,136700.0,30.368,30.4744,30.2852,30.439,136700.0
2007-11-08 13:20:00,51.48,51.5,51.34,51.35,47000.0,30.4449,30.4567,30.3621,30.368,47000.0
2007-11-08 13:25:00,51.36,51.53,51.29,51.45,63700.0,30.3739,30.4744,30.3325,30.4271,63700.0
2007-11-08 13:30:00,51.43,51.53,51.3,51.35,82000.0,30.4153,30.4744,30.3384,30.368,82000.0
2007-11-08 13:35:00,51.35,51.54,51.35,51.52,103900.0,30.368,30.4803,30.368,30.4685,103900.0
2007-11-08 13:40:00,51.52,51.53,51.33,51.44,80700.0,30.4685,30.4744,30.3562,30.4212,80700.0
2007-11-08 13:45:00,51.47,51.5,51.38,51.43,52100.0,30.439,30.4567,30.3857,30.4153,52100.0
2007-11-08 13:50:00,51.43,51.5,51.38,51.48,106400.0,30.4153,30.4567,30.3857,30.4449,106400.0
2007-11-08 13:55:00,51.47,51.58,51.45,51.58,55600.0,30.439,30.504,30.4271,30.504,55600.0
2007-11-08 14:00:00,51.58,51.58,51.4,51.45,44500.0,30.504,30.504,30.3976,30.4271,44500.0
2007-11-08 14:05:00,51.46,51.47,51.35,51.35,39200.0,30.433,30.439,30.368,30.368,39200.0
2007-11-08 14:10:00,51.35,51.41,51.31,51.36,53200.0,30.368,30.4035,30.3443,30.3739,53200.0
2007-11-08 14:15:00,51.37,51.37,51.31,51.33,34300.0,30.3798,30.3798,30.3443,30.3562,34300.0
2007-11-08 14:20:00,51.32,51.52,51.32,51.51,44600.0,30.3502,30.4685,30.3502,30.4626,44600.0
2007-11-08 14:25:00,51.52,51.52,51.39,51.39,46200.0,30.4685,30.4685,30.3916,30.3916,46200.0
2007-11-08 14:30:00,51.38,51.46,51.32,51.45,125500.0,30.3857,30.433,30.3502,30.4271,125500.0
2007-11-08 14:35:00,51.46,51.47,51.3,51.31,76900.0,30.433,30.439,30.3384,30.3443,76900.0
2007-11-08 14:40:00,51.32,51.4,51.3,51.39,66900.0,30.3502,30.3976,30.3384,30.3916,66900.0
2007-11-08 14:45:00,51.39,51.44,51.38,51.44,84600.0,30.3916,30.4212,30.3857,30.4212,84600.0
2007-11-08 14:50:00,51.44,51.44,51.3,51.33,80400.0,30.4212,30.4212,30.3384,30.3562,80400.0
2007-11-08 14:55:00,51.33,51.6,51.33,51.6,84600.0,30.3562,30.5158,30.3562,30.5158,84600.0
2007-11-08 15:00:00,51.6,51.69,51.53,51.57,121100.0,30.5158,30.5691,30.4744,30.4981,121100.0
2007-11-08 15:05:00,51.58,51.63,51.54,51.59,93900.0,30.504,30.5336,30.4803,30.5099,93900.0
2007-11-08 15:10:00,51.58,51.62,51.5,51.6,77300.0,30.504,30.5277,30.4567,30.5158,77300.0
2007-11-08 15:15:00,51.6,51.78,51.56,51.78,119400.0,30.5158,30.6223,30.4922,30.6223,119400.0
2007-11-08 15:20:00,51.79,51.87,51.71,51.84,135200.0,30.6282,30.6755,30.5809,30.6578,135200.0
2007-11-08 15:25:00,51.84,51.92,51.77,51.77,102600.0,30.6578,30.7051,30.6164,30.6164,102600.0
2007-11-08 15:30:00,51.77,51.82,51.66,51.7,127100.0,30.6164,30.6459,30.5513,30.575,127100.0
2007-11-08 15:35:00,51.69,51.71,51.58,51.62,192400.0,30.5691,30.5809,30.504,30.5277,192400.0
2007-11-08 15:40:00,51.62,51.66,51.57,51.57,155000.0,30.5277,30.5513,30.4981,30.4981,155000.0
2007-11-08 15:45:00,51.58,51.63,51.49,51.51,155400.0,30.504,30.5336,30.4508,30.4626,155400.0
2007-11-08 15:50:00,51.52,51.6,51.51,51.58,189200.0,30.4685,30.5158,30.4626,30.504,189200.0
2007-11-08 15:55:00,51.58,51.69,51.51,51.55,205400.0,30.504,30.5691,30.4626,30.4863,205400.0
2007-11-09 09:30:00,51.17,51.42,51.17,51.24,89700.0,30.2615,30.4094,30.2615,30.3029,89700.0
2007-11-09 09:35:00,51.24,51.25,50.89,51.01,196900.0,30.3029,30.3088,30.0959,30.1669,196900.0
2007-11-09 09:40:00,51.01,51.14,50.86,51.14,153900.0,30.1669,30.2438,30.0782,30.2438,153900.0
2007-11-09 09:45:00,51.14,51.3,51.1,51.27,56700.0,30.2438,30.3384,30.2201,30.3207,56700.0
2007-11-09 09:50:00,51.27,51.34,51.2,51.21,94800.0,30.3207,30.3621,30.2793,30.2852,94800.0
2007-11-09 09:55:00,51.2,51.32,51.16,51.16,55900.0,30.2793,30.3502,30.2556,30.2556,55900.0
2007-11-09 10:00:00,51.16,51.29,51.12,51.29,79200.0,30.2556,30.3325,30.232,30.3325,79200.0
2007-11-09 10:05:00,51.29,51.56,51.27,51.53,194700.0,30.3325,30.4922,30.3207,30.4744,194700.0
2007-11-09 10:10:00,51.54,51.65,51.46,51.54,71900.0,30.4803,30.5454,30.433,30.4803,71900.0
2007-11-09 10:15:00,51.53,51.78,51.42,51.77,123000.0,30.4744,30.6223,30.4094,30.6164,123000.0
2007-11-09 10:20:00,51.78,51.9,51.64,51.9,171500.0,30.6223,30.6932,30.5395,30.6932,171500.0
2007-11-09 10:25:00,51.89,51.95,51.82,51.88,92900.0,30.6873,30.7228,30.6459,30.6814,92900.0
2007-11-09 10:30:00,51.89,51.96,51.83,51.85,92900.0,30.6873,30.7287,30.6519,30.6637,92900.0
2007-11-09 10:35:00,51.85,51.9,51.78,51.88,68600.0,30.6637,30.6932,30.6223,30.6814,68600.0
2007-11-09 10:40:00,51.88,51.89,51.85,51.86,76100.0,30.6814,30.6873,30.6637,30.6696,76100.0
2007-11-09 10:45:00,51.86,51.9,51.74,51.75,253700.0,30.6696,30.6932,30.5986,30.6045,253700.0
2007-11-09 10:50:00,51.75,51.79,51.67,51.67,108100.0,30.6045,30.6282,30.5572,30.5572,108100.0
2007-11-09 10:55:00,51.67,51.75,51.66,51.75,84900.0,30.5572,30.6045,30.5513,30.6045,84900.0
2007-11-09 11:00:00,51.75,51.78,51.61,51.75,105000.0,30.6045,30.6223,30.5217,30.6045,105000.0
2007-11-09 11:05:00,51.74,51.86,51.65,51.65,83100.0,30.5986,30.6696,30.5454,30.5454,83100.0
2007-11-09 11:10:00,51.65,51.7,51.53,51.69,139000.0,30.5454,30.575,30.4744,30.5691,139000.0
2007-11-09 11:15:00,51.7,51.8,51.66,51.69,52200.0,30.575,30.6341,30.5513,30.5691,52200.0
2007-11-09 11:20:00,51.69,51.69,51.52,51.61,123600.0,30.5691,30.5691,30.4685,30.5217,123600.0
2007-11-09 11:25:00,51.6,51.66,51.5,51.52,130100.0,30.5158,30.5513,30.4567,30.4685,130100.0
2007-11-09 11:30:00,51.51,51.67,51.5,51.58,64200.0,30.4626,30.5572,30.4567,30.504,64200.0
2007-11-09 11:35:00,51.58,51.59,51.42,51.42,184700.0,30.504,30.5099,30.4094,30.4094,184700.0
2007-11-09 11:40:00,51.42,51.56,51.42,51.55,108200.0,30.4094,30.4922,30.4094,30.4863,108200.0
2007-11-09 11:45:00,51.56,51.7,51.51,51.65,72600.0,30.4922,30.575,30.4626,30.5454,72600.0
2007-11-09 11:50:00,51.66,51.76,51.64,51.7,49200.0,30.5513,30.6105,30.5395,30.575,49200.0
2007-11-09 11:55:00,51.71,51.79,51.68,51.79,34200.0,30.5809,30.6282,30.5631,30.6282,34200.0
2007-11-09 12:00:00,51.77,51.78,51.59,51.73,43800.0,30.6164,30.6223,30.5099,30.5927,43800.0
2007-11-09 12:05:00,51.74,51.75,51.61,51.72,33700.0,30.5986,30.6045,30.5217,30.5868,33700.0
2007-11-09 12:10:00,51.73,51.8,51.7,51.7,35900.0,30.5927,30.6341,30.575,30.575,35900.0
2007-11-09 12:15:00,51.68,51.76,51.61,51.69,38300.0,30.5631,30.6105,30.5217,30.5691,38300.0
2007-11-09 12:20:00,51.69,51.77,51.61,51.62,46400.0,30.5691,30.6164,30.5217,30.5277,46400.0
2007-11-09 12:25:00,51.61,51.75,51.61,51.72,29500.0,30.5217,30.6045,30.5217,30.5868,29500.0
2007-11-09 12:30:00,51.72,51.78,51.68,51.72,37700.0,30.5868,30.6223,30.5631,30.5868,37700.0
2007-11-09 12:35:00,51.73,51.9,51.73,51.83,54300.0,30.5927,30.6932,30.5927,30.6519,54300.0
2007-11-09 12:40:00,51.83,51.84,51.73,51.74,30600.0,30.6519,30.6578,30.5927,30.5986,30600.0
2007-11-09 12:45:00,51.74,51.88,51.72,51.85,29000.0,30.5986,30.6814,30.5868,30.6637,29000.0
2007-11-09 12:50:00,51.85,51.86,51.77,51.8,38900.0,30.6637,30.6696,30.6164,30.6341,38900.0
2007-11-09 12:55:00,51.8,51.82,51.77,51.78,20400.0,30.6341,30.6459,30.6164,30.6223,20400.0
2007-11-09 13:00:00,51.8,51.81,51.56,51.78,220200.0,30.6341,30.64,30.4922,30.6223,220200.0
2007-11-09 13:05:00,51.78,51.81,51.65,51.7,48600.0,30.6223,30.64,30.5454,30.575,48600.0
2007-11-09 13:10:00,51.7,51.75,51.65,51.65,30200.0,30.575,30.6045,30.5454,30.5454,30200.0
2007-11-09 13:15:00,51.66,51.75,51.65,51.74,48900.0,30.5513,30.6045,30.5454,30.5986,48900.0
2007-11-09 13:20:00,51.73,51.79,51.72,51.79,50300.0,30.5927,30.6282,30.5868,30.6282,50300.0
2007-11-09 13:25:00,51.77,51.79,51.71,51.79,42200.0,30.6164,30.6282,30.5809,30.6282,42200.0
2007-11-09 13:30:00,51.79,51.84,51.75,51.82,30300.0,30.6282,30.6578,30.6045,30.6459,30300.0
2007-11-09 13:35:00,51.81,51.84,51.75,51.79,48500.0,30.64,30.6578,30.6045,30.6282,48500.0
2007-11-09 13:40:00,51.8,51.82,51.75,51.79,59000.0,30.6341,30.6459,30.6045,30.6282,59000.0
2007-11-09 13:45:00,51.78,51.83,51.78,51.81,49000.0,30.6223,30.6519,30.6223,30.64,49000.0
2007-11-09 13:50:00,51.81,51.9,51.81,51.9,45200.0,30.64,30.6932,30.64,30.6932,45200.0
2007-11-09 13:55:00,51.88,51.89,51.82,51.83,38700.0,30.6814,30.6873,30.6459,30.6519,38700.0
2007-11-09 14:00:00,51.82,51.9,51.75,51.89,65700.0,30.6459,30.6932,30.6045,30.6873,65700.0
2007-11-09 14:05:00,51.9,51.95,51.88,51.9,81200.0,30.6932,30.7228,30.6814,30.6932,81200.0
2007-11-09 14:10:00,51.9,51.9,51.8,51.8,67500.0,30.6932,30.6932,30.6341,30.6341,67500.0
2007-11-09 14:15:00,51.8,51.84,51.71,51.8,104400.0,30.6341,30.6578,30.5809,30.6341,104400.0
2007-11-09 14:20:00,51.81,51.84,51.7,51.79,116900.0,30.64,30.6578,30.575,30.6282,116900.0
2007-11-09 14:25:00,51.77,51.93,51.77,51.9,101600.0,30.6164,30.711,30.6164,30.6932,101600.0
2007-11-09 14:30:00,51.9,51.96,51.87,51.91,85100.0,30.6932,30.7287,30.6755,30.6992,85100.0
2007-11-09 14:35:00,51.91,51.96,51.86,51.93,36600.0,30.6992,30.7287,30.6696,30.711,36600.0
2007-11-09 14:40:00,51.93,52.06,51.93,52.04,49900.0,30.711,30.7879,30.711,30.776,49900.0
2007-11-09 14:45:00,52.05,52.08,51.99,52.01,99400.0,30.782,30.7997,30.7465,30.7583,99400.0
2007-11-09 14:50:00,52.01,52.01,51.92,51.93,53100.0,30.7583,30.7583,30.7051,30.711,53100.0
2007-11-09 14:55:00,51.92,51.95,51.83,51.84,60900.0,30.7051,30.7228,30.6519,30.6578,60900.0
2007-11-09 15:00:00,51.85,51.93,51.83,51.84,69200.0,30.6637,30.711,30.6519,30.6578,69200.0
2007-11-09 15:05:00,51.84,51.88,51.82,51.86,55600.0,30.6578,30.6814,30.6459,30.6696,55600.0
2007-11-09 15:10:00,51.85,51.92,51.84,51.91,55800.0,30.6637,30.7051,30.6578,30.6992,55800.0
2007-11-09 15:15:00,51.9,52.02,51.89,51.98,73300.0,30.6932,30.7642,30.6873,30.7406,73300.0
2007-11-09 15:20:00,51.97,52.04,51.95,52.03,55100.0,30.7346,30.776,30.7228,30.7701,55100.0
2007-11-09 15:25:00,52.02,52.05,51.81,51.85,107500.0,30.7642,30.782,30.64,30.6637,107500.0
2007-11-09 15:30:00,51.85,51.91,51.82,51.85,90800.0,30.6637,30.6992,30.6459,30.6637,90800.0
2007-11-09 15:35:00,51.85,51.85,51.78,51.8,110400.0,30.6637,30.6637,30.6223,30.6341,110400.0
2007-11-09 15:40:00,51.79,51.81,51.62,51.65,165400.0,30.6282,30.64,30.5277,30.5454,165400.0
2007-11-09 15:45:00,51.64,51.71,51.62,51.66,143800.0,30.5395,30.5809,30.5277,30.5513,143800.0
2007-11-09 15:50:00,51.65,51.67,51.61,51.61,136900.0,30.5454,30.5572,30.5217,30.5217,136900.0
2007-11-09 15:55:00,51.61,51.66,51.47,51.51,217900.0,30.5217,30.5513,30.439,30.4626,217900.0
2007-11-12 09:30:00,51.52,51.9,51.25,51.9,89300.0,30.4685,30.6932,30.3088,30.6932,89300.0
2007-11-12 09:35:00,51.89,51.92,51.62,51.74,155800.0,30.6873,30.7051,30.5277,30.5986,155800.0
2007-11-12 09:40:00,51.73,51.8,51.69,51.73,57700.0,30.5927,30.6341,30.5691,30.5927,57700.0
2007-11-12 09:45:00,51.73,51.89,51.73,51.78,66500.0,30.5927,30.6873,30.5927,30.6223,66500.0
2007-11-12 09:50:00,51.78,51.98,51.65,51.98,99700.0,30.6223,30.7406,30.5454,30.7406,99700.0
2007-11-12 09:55:00,51.97,52.0,51.83,51.94,51400.0,30.7346,30.7524,30.6519,30.7169,51400.0
2007-11-12 10:00:00,51.94,51.96,51.85,51.96,63100.0,30.7169,30.7287,30.6637,30.7287,63100.0
2007-11-12 10:05:00,51.96,52.1,51.96,52.0,74400.0,30.7287,30.8115,30.7287,30.7524,74400.0
2007-11-12 10:10:00,52.01,52.12,52.0,52.02,61700.0,30.7583,30.8234,30.7524,30.7642,61700.0
2007-11-12 10:15:00,52.02,52.19,52.01,52.16,75100.0,30.7642,30.8648,30.7583,30.847,75100.0
2007-11-12 10:20:00,52.16,52.21,52.15,52.2,46600.0,30.847,30.8766,30.8411,30.8707,46600.0
2007-11-12 10:25:00,52.2,52.23,52.2,52.21,44600.0,30.8707,30.8884,30.8707,30.8766,44600.0
2007-11-12 10:30:00,52.22,52.29,52.21,52.26,50400.0,30.8825,30.9239,30.8766,30.9062,50400.0
2007-11-12 10:35:00,52.25,52.32,52.23,52.31,67800.0,30.9002,30.9416,30.8884,30.9357,67800.0
2007-11-12 10:40:00,52.31,52.53,52.31,52.49,149200.0,30.9357,31.0658,30.9357,31.0422,149200.0
2007-11-12 10:45:00,52.49,52.54,52.38,52.38,72100.0,31.0422,31.0717,30.9771,30.9771,72100.0
2007-11-12 10:50:00,52.38,52.45,52.36,52.41,133200.0,30.9771,31.0185,30.9653,30.9949,133200.0
2007-11-12 10:55:00,52.42,52.49,52.41,52.41,68500.0,31.0008,31.0422,30.9949,30.9949,68500.0
2007-11-12 11:00:00,52.42,52.42,52.3,52.33,159700.0,31.0008,31.0008,30.9298,30.9475,159700.0
2007-11-12 11:05:00,52.35,52.52,52.33,52.49,78300.0,30.9594,31.0599,30.9475,31.0422,78300.0
2007-11-12 11:10:00,52.48,52.6,52.48,52.58,63100.0,31.0363,31.1072,31.0363,31.0954,63100.0
2007-11-12 11:15:00,52.56,52.6,52.52,52.55,39200.0,31.0836,31.1072,31.0599,31.0777,39200.0
2007-11-12 11:20:00,52.55,52.55,52.49,52.53,34100.0,31.0777,31.0777,31.0422,31.0658,34100.0
2007-11-12 11:25:00,52.53,52.69,52.53,52.69,64900.0,31.0658,31.1604,31.0658,31.1604,64900.0
2007-11-12 11:30:00,52.68,52.69,52.59,52.61,50400.0,31.1545,31.1604,31.1013,31.1131,50400.0
2007-11-12 11:35:00,52.6,52.64,52.5,52.61,68200.0,31.1072,31.1309,31.0481,31.1131,68200.0
2007-11-12 11:40:00,52.61,52.62,52.61,52.61,23400.0,31.1131,31.1191,31.1131,31.1131,23400.0
2007-11-12 11:45:00,52.61,52.64,52.6,52.62,69500.0,31.1131,31.1309,31.1072,31.1191,69500.0
2007-11-12 11:50:00,52.62,52.63,52.47,52.5,57600.0,31.1191,31.125,31.0303,31.0481,57600.0
2007-11-12 11:55:00,52.5,52.51,52.47,52.48,46600.0,31.0481,31.054,31.0303,31.0363,46600.0
2007-11-12 12:00:00,52.48,52.49,52.42,52.46,83800.0,31.0363,31.0422,31.0008,31.0244,83800.0
2007-11-12 12:05:00,52.46,52.48,52.4,52.42,52200.0,31.0244,31.0363,30.9889,31.0008,52200.0
2007-11-12 12:10:00,52.43,52.58,52.41,52.54,33300.0,31.0067,31.0954,30.9949,31.0717,33300.0
2007-11-12 12:15:00,52.55,52.68,52.51,52.63,47100.0,31.0777,31.1545,31.054,31.125,47100.0
2007-11-12 12:20:00,52.62,52.76,52.62,52.75,64300.0,31.1191,31.2018,31.1191,31.1959,64300.0
2007-11-12 12:25:00,52.75,52.77,52.71,52.75,81800.0,31.1959,31.2078,31.1723,31.1959,81800.0
2007-11-12 12:30:00,52.75,52.8,52.7,52.73,88100.0,31.1959,31.2255,31.1664,31.1841,88100.0
2007-11-12 12:35:00,52.72,52.77,52.71,52.72,45800.0,31.1782,31.2078,31.1723,31.1782,45800.0
2007-11-12 12:40:00,52.71,52.73,52.7,52.71,27000.0,31.1723,31.1841,31.1664,31.1723,27000.0
2007-11-12 12:45:00,52.72,52.73,52.7,52.71,53600.0,31.1782,31.1841,31.1664,31.1723,53600.0
2007-11-12 12:50:00,52.71,52.72,52.7,52.71,64300.0,31.1723,31.1782,31.1664,31.1723,64300.0
2007-11-12 12:55:00,52.71,52.74,52.7,52.7,38500.0,31.1723,31.19,31.1664,31.1664,38500.0
2007-11-12 13:00:00,52.71,52.72,52.7,52.71,29500.0,31.1723,31.1782,31.1664,31.1723,29500.0
2007-11-12 13:05:00,52.71,52.8,52.71,52.77,42700.0,31.1723,31.2255,31.1723,31.2078,42700.0
2007-11-12 13:10:00,52.77,52.78,52.71,52.73,45300.0,31.2078,31.2137,31.1723,31.1841,45300.0
2007-11-12 13:15:00,52.72,52.81,52.7,52.81,50300.0,31.1782,31.2314,31.1664,31.2314,50300.0
2007-11-12 13:20:00,52.81,52.85,52.77,52.84,56400.0,31.2314,31.2551,31.2078,31.2492,56400.0
2007-11-12 13:25:00,52.84,52.91,52.83,52.9,51200.0,31.2492,31.2906,31.2432,31.2846,51200.0
2007-11-12 13:30:00,52.9,52.9,52.82,52.87,59600.0,31.2846,31.2846,31.2373,31.2669,59600.0
2007-11-12 13:35:00,52.87,52.87,52.64,52.73,91100.0,31.2669,31.2669,31.1309,31.1841,91100.0
2007-11-12 13:40:00,52.73,52.77,52.64,52.75,42100.0,31.1841,31.2078,31.1309,31.1959,42100.0
2007-11-12 13:45:00,52.75,52.83,52.67,52.74,62600.0,31.1959,31.2432,31.1486,31.19,62600.0
2007-11-12 13:50:00,52.75,52.78,52.7,52.72,34800.0,31.1959,31.2137,31.1664,31.1782,34800.0
2007-11-12 13:55:00,52.72,52.81,52.71,52.76,38900.0,31.1782,31.2314,31.1723,31.2018,38900.0
2007-11-12 14:00:00,52.76,52.78,52.71,52.77,56900.0,31.2018,31.2137,31.1723,31.2078,56900.0
2007-11-12 14:05:00,52.77,52.78,52.72,52.74,42300.0,31.2078,31.2137,31.1782,31.19,42300.0
2007-11-12 14:10:00,52.74,52.74,52.66,52.68,70000.0,31.19,31.19,31.1427,31.1545,70000.0
2007-11-12 14:15:00,52.67,52.71,52.62,52.69,70600.0,31.1486,31.1723,31.1191,31.1604,70600.0
2007-11-12 14:20:00,52.69,52.73,52.66,52.7,86300.0,31.1604,31.1841,31.1427,31.1664,86300.0
2007-11-12 14:25:00,52.71,52.75,52.65,52.72,79000.0,31.1723,31.1959,31.1368,31.1782,79000.0
2007-11-12 14:30:00,52.72,52.79,52.72,52.78,90200.0,31.1782,31.2196,31.1782,31.2137,90200.0
2007-11-12 14:35:00,52.79,52.9,52.78,52.87,91700.0,31.2196,31.2846,31.2137,31.2669,91700.0
2007-11-12 14:40:00,52.86,52.92,52.8,52.81,125500.0,31.261,31.2965,31.2255,31.2314,125500.0
2007-11-12 14:45:00,52.82,52.84,52.77,52.77,69300.0,31.2373,31.2492,31.2078,31.2078,69300.0
2007-11-12 14:50:00,52.77,52.88,52.75,52.82,81700.0,31.2078,31.2728,31.1959,31.2373,81700.0
2007-11-12 14:55:00,52.81,52.85,52.77,52.78,76200.0,31.2314,31.2551,31.2078,31.2137,76200.0
2007-11-12 15:00:00,52.78,52.79,52.63,52.63,111200.0,31.2137,31.2196,31.125,31.125,111200.0
2007-11-12 15:05:00,52.65,52.75,52.57,52.73,133500.0,31.1368,31.1959,31.0895,31.1841,133500.0
2007-11-12 15:10:00,52.73,52.83,52.7,52.83,91100.0,31.1841,31.2432,31.1664,31.2432,91100.0
2007-11-12 15:15:00,52.83,52.87,52.78,52.82,77100.0,31.2432,31.2669,31.2137,31.2373,77100.0
2007-11-12 15:20:00,52.82,52.83,52.67,52.68,83600.0,31.2373,31.2432,31.1486,31.1545,83600.0
2007-11-12 15:25:00,52.69,52.71,52.6,52.65,149700.0,31.1604,31.1723,31.1072,31.1368,149700.0
2007-11-12 15:30:00,52.64,52.8,52.64,52.78,92200.0,31.1309,31.2255,31.1309,31.2137,92200.0
2007-11-12 15:35:00,52.77,52.77,52.7,52.7,91400.0,31.2078,31.2078,31.1664,31.1664,91400.0
2007-11-12 15:40:00,52.7,52.71,52.49,52.53,193100.0,31.1664,31.1723,31.0422,31.0658,193100.0
2007-11-12 15:45:00,52.53,52.54,52.43,52.44,227000.0,31.0658,31.0717,31.0067,31.0126,227000.0
2007-11-12 15:50:00,52.44,52.47,52.37,52.44,215300.0,31.0126,31.0303,30.9712,31.0126,215300.0
2007-11-12 15:55:00,52.44,52.56,52.44,52.51,375100.0,31.0126,31.0836,31.0126,31.054,375100.0
2007-11-13 09:30:00,52.41,52.85,52.32,52.42,183700.0,31.2451,31.5074,31.1914,31.2511,183700.0
2007-11-13 09:35:00,52.43,52.48,52.32,52.48,76300.0,31.257,31.2868,31.1914,31.2868,76300.0
2007-11-13 09:40:00,52.47,52.67,52.37,52.49,158600.0,31.2809,31.4001,31.2213,31.2928,158600.0
2007-11-13 09:45:00,52.5,52.54,52.4,52.44,95600.0,31.2988,31.3226,31.2391,31.263,95600.0
2007-11-13 09:50:00,52.44,52.48,52.35,52.45,114100.0,31.263,31.2868,31.2093,31.2689,114100.0
2007-11-13 09:55:00,52.46,52.55,52.42,52.51,95200.0,31.2749,31.3286,31.2511,31.3047,95200.0
2007-11-13 10:00:00,52.52,52.68,52.48,52.6,164700.0,31.3107,31.4061,31.2868,31.3584,164700.0
2007-11-13 10:05:00,52.58,52.77,52.55,52.64,140200.0,31.3465,31.4597,31.3286,31.3822,140200.0
2007-11-13 10:10:00,52.63,52.76,52.62,52.7,139100.0,31.3763,31.4538,31.3703,31.418,139100.0
2007-11-13 10:15:00,52.69,52.69,52.5,52.52,107300.0,31.412,31.412,31.2988,31.3107,107300.0
2007-11-13 10:20:00,52.52,52.6,52.48,52.54,89000.0,31.3107,31.3584,31.2868,31.3226,89000.0
2007-11-13 10:25:00,52.53,52.7,52.48,52.6,111000.0,31.3166,31.418,31.2868,31.3584,111000.0
2007-11-13 10:30:00,52.61,52.62,52.53,52.54,97500.0,31.3643,31.3703,31.3166,31.3226,97500.0
2007-11-13 10:35:00,52.55,52.57,52.47,52.48,71800.0,31.3286,31.3405,31.2809,31.2868,71800.0
2007-11-13 10:40:00,52.49,52.55,52.47,52.52,45000.0,31.2928,31.3286,31.2809,31.3107,45000.0
2007-11-13 10:45:00,52.53,52.55,52.49,52.51,82200.0,31.3166,31.3286,31.2928,31.3047,82200.0
2007-11-13 10:50:00,52.49,52.63,52.47,52.61,66500.0,31.2928,31.3763,31.2809,31.3643,66500.0
2007-11-13 10:55:00,52.59,52.61,52.52,52.52,815900.0,31.3524,31.3643,31.3107,31.3107,815900.0
2007-11-13 11:00:00,52.53,52.6,52.51,52.6,85500.0,31.3166,31.3584,31.3047,31.3584,85500.0
2007-11-13 11:05:00,52.6,52.62,52.52,52.55,58400.0,31.3584,31.3703,31.3107,31.3286,58400.0
2007-11-13 11:10:00,52.55,52.55,52.45,52.5,86700.0,31.3286,31.3286,31.2689,31.2988,86700.0
2007-11-13 11:15:00,52.5,52.54,52.44,52.48,87700.0,31.2988,31.3226,31.263,31.2868,87700.0
2007-11-13 11:20:00,52.49,52.52,52.45,52.5,75300.0,31.2928,31.3107,31.2689,31.2988,75300.0
2007-11-13 11:25:00,52.51,52.53,52.48,52.52,79000.0,31.3047,31.3166,31.2868,31.3107,79000.0
2007-11-13 11:30:00,52.52,52.53,52.48,52.5,55100.0,31.3107,31.3166,31.2868,31.2988,55100.0
2007-11-13 11:35:00,52.5,52.51,52.47,52.48,81500.0,31.2988,31.3047,31.2809,31.2868,81500.0
2007-11-13 11:40:00,52.49,52.49,52.38,52.4,80800.0,31.2928,31.2928,31.2272,31.2391,80800.0
2007-11-13 11:45:00,52.41,52.41,52.37,52.39,71800.0,31.2451,31.2451,31.2213,31.2332,71800.0
2007-11-13 11:50:00,52.4,52.41,52.32,52.34,121400.0,31.2391,31.2451,31.1914,31.2034,121400.0
2007-11-13 11:55:00,52.33,52.38,52.33,52.37,104100.0,31.1974,31.2272,31.1974,31.2213,104100.0
2007-11-13 12:00:00,52.36,52.4,52.33,52.38,42800.0,31.2153,31.2391,31.1974,31.2272,42800.0
2007-11-13 12:05:00,52.38,52.38,52.28,52.28,64200.0,31.2272,31.2272,31.1676,31.1676,64200.0
2007-11-13 12:10:00,52.29,52.29,52.17,52.17,62700.0,31.1736,31.1736,31.102,31.102,62700.0
2007-11-13 12:15:00,52.17,52.19,52.1,52.1,93800.0,31.102,31.1139,31.0603,31.0603,93800.0
2007-11-13 12:20:00,52.1,52.15,52.05,52.09,96300.0,31.0603,31.0901,31.0305,31.0543,96300.0
2007-11-13 12:25:00,52.1,52.25,52.08,52.25,74400.0,31.0603,31.1497,31.0484,31.1497,74400.0
2007-11-13 12:30:00,52.24,52.28,52.22,52.26,52000.0,31.1438,31.1676,31.1318,31.1557,52000.0
2007-11-13 12:35:00,52.26,52.26,52.15,52.22,76000.0,31.1557,31.1557,31.0901,31.1318,76000.0
2007-11-13 12:40:00,52.23,52.28,52.22,52.27,48700.0,31.1378,31.1676,31.1318,31.1616,48700.0
2007-11-13 12:45:00,52.27,52.27,52.16,52.2,78100.0,31.1616,31.1616,31.0961,31.1199,78100.0
2007-11-13 12:50:00,52.2,52.21,52.18,52.19,43800.0,31.1199,31.1259,31.108,31.1139,43800.0
2007-11-13 12:55:00,52.18,52.19,52.05,52.1,53300.0,31.108,31.1139,31.0305,31.0603,53300.0
2007-11-13 13:00:00,52.09,52.11,52.06,52.07,44000.0,31.0543,31.0663,31.0364,31.0424,44000.0
2007-11-13 13:05:00,52.06,52.09,52.03,52.06,46500.0,31.0364,31.0543,31.0186,31.0364,46500.0
2007-11-13 13:10:00,52.06,52.06,52.0,52.05,65300.0,31.0364,31.0364,31.0007,31.0305,65300.0
2007-11-13 13:15:00,52.05,52.07,52.02,52.05,33700.0,31.0305,31.0424,31.0126,31.0305,33700.0
2007-11-13 13:20:00,52.05,52.07,51.97,52.06,64500.0,31.0305,31.0424,30.9828,31.0364,64500.0
2007-11-13 13:25:00,52.06,52.07,52.02,52.04,61200.0,31.0364,31.0424,31.0126,31.0245,61200.0
2007-11-13 13:30:00,52.05,52.06,51.89,51.91,95400.0,31.0305,31.0364,30.9351,30.947,95400.0
2007-11-13 13:35:00,51.91,51.96,51.86,51.94,118000.0,30.947,30.9768,30.9172,30.9649,118000.0
2007-11-13 13:40:00,51.93,52.07,51.91,52.06,60000.0,30.9589,31.0424,30.947,31.0364,60000.0
2007-11-13 13:45:00,52.07,52.12,52.05,52.07,42600.0,31.0424,31.0722,31.0305,31.0424,42600.0
2007-11-13 13:50:00,52.07,52.23,52.07,52.19,51200.0,31.0424,31.1378,31.0424,31.1139,51200.0
2007-11-13 13:55:00,52.2,52.24,52.14,52.15,53000.0,31.1199,31.1438,31.0841,31.0901,53000.0
2007-11-13 14:00:00,52.15,52.15,52.03,52.13,56600.0,31.0901,31.0901,31.0186,31.0782,56600.0
2007-11-13 14:05:00,52.13,52.18,52.12,52.17,42300.0,31.0782,31.108,31.0722,31.102,42300.0
2007-11-13 14:10:00,52.16,52.25,52.16,52.22,35800.0,31.0961,31.1497,31.0961,31.1318,35800.0
2007-11-13 14:15:00,52.23,52.26,52.18,52.19,54600.0,31.1378,31.1557,31.108,31.1139,54600.0
2007-11-13 14:20:00,52.18,52.26,52.18,52.25,60900.0,31.108,31.1557,31.108,31.1497,60900.0
2007-11-13 14:25:00,52.26,52.31,52.21,52.21,55800.0,31.1557,31.1855,31.1259,31.1259,55800.0
2007-11-13 14:30:00,52.22,52.29,52.21,52.28,46300.0,31.1318,31.1736,31.1259,31.1676,46300.0
2007-11-13 14:35:00,52.27,52.36,52.26,52.34,75000.0,31.1616,31.2153,31.1557,31.2034,75000.0
2007-11-13 14:40:00,52.34,52.34,52.27,52.28,38900.0,31.2034,31.2034,31.1616,31.1676,38900.0
2007-11-13 14:45:00,52.28,52.34,52.27,52.34,57100.0,31.1676,31.2034,31.1616,31.2034,57100.0
2007-11-13 14:50:00,52.34,52.35,52.32,52.33,35000.0,31.2034,31.2093,31.1914,31.1974,35000.0
2007-11-13 14:55:00,52.32,52.33,52.31,52.33,51900.0,31.1914,31.1974,31.1855,31.1974,51900.0
2007-11-13 15:00:00,52.33,52.4,52.33,52.38,86500.0,31.1974,31.2391,31.1974,31.2272,86500.0
2007-11-13 15:05:00,52.38,52.4,52.34,52.39,98100.0,31.2272,31.2391,31.2034,31.2332,98100.0
2007-11-13 15:10:00,52.39,52.46,52.39,52.45,87600.0,31.2332,31.2749,31.2332,31.2689,87600.0
2007-11-13 15:15:00,52.45,52.46,52.37,52.4,63200.0,31.2689,31.2749,31.2213,31.2391,63200.0
2007-11-13 15:20:00,52.41,52.43,52.38,52.41,90000.0,31.2451,31.257,31.2272,31.2451,90000.0
2007-11-13 15:25:00,52.4,52.41,52.38,52.39,82700.0,31.2391,31.2451,31.2272,31.2332,82700.0
2007-11-13 15:30:00,52.39,52.4,52.35,52.39,111300.0,31.2332,31.2391,31.2093,31.2332,111300.0
2007-11-13 15:35:00,52.39,52.43,52.38,52.42,89400.0,31.2332,31.257,31.2272,31.2511,89400.0
2007-11-13 15:40:00,52.42,52.55,52.42,52.53,207100.0,31.2511,31.3286,31.2511,31.3166,207100.0
2007-11-13 15:45:00,52.53,52.65,52.53,52.65,181700.0,31.3166,31.3882,31.3166,31.3882,181700.0
2007-11-13 15:50:00,52.65,52.72,52.6,52.69,275400.0,31.3882,31.4299,31.3584,31.412,275400.0
2007-11-13 15:55:00,52.7,52.72,52.62,52.66,407100.0,31.418,31.4299,31.3703,31.3941,407100.0
2007-11-14 09:30:00,52.75,52.85,52.6,52.85,144000.0,31.4478,31.5074,31.3584,31.5074,144000.0
2007-11-14 09:35:00,52.84,53.17,52.83,53.15,167200.0,31.5015,31.6982,31.4955,31.6863,167200.0
2007-11-14 09:40:00,53.16,53.35,53.06,53.27,166300.0,31.6922,31.8055,31.6326,31.7578,166300.0
2007-11-14 09:45:00,53.26,53.41,53.19,53.19,177500.0,31.7518,31.8413,31.7101,31.7101,177500.0
2007-11-14 09:50:00,53.2,53.21,52.96,53.01,178500.0,31.7161,31.722,31.573,31.6028,178500.0
2007-11-14 09:55:00,53.03,53.05,52.91,52.91,93900.0,31.6147,31.6266,31.5432,31.5432,93900.0
2007-11-14 10:00:00,52.9,53.1,52.9,53.0,141200.0,31.5372,31.6565,31.5372,31.5968,141200.0
2007-11-14 10:05:00,53.01,53.03,52.97,53.0,79400.0,31.6028,31.6147,31.579,31.5968,79400.0
2007-11-14 10:10:00,53.0,53.1,52.98,53.09,91100.0,31.5968,31.6565,31.5849,31.6505,91100.0
2007-11-14 10:15:00,53.09,53.17,53.0,53.12,54900.0,31.6505,31.6982,31.5968,31.6684,54900.0
2007-11-14 10:20:00,53.13,53.17,53.07,53.07,62300.0,31.6743,31.6982,31.6386,31.6386,62300.0
2007-11-14 10:25:00,53.07,53.15,53.02,53.1,89600.0,31.6386,31.6863,31.6088,31.6565,89600.0
2007-11-14 10:30:00,53.09,53.13,53.06,53.12,37700.0,31.6505,31.6743,31.6326,31.6684,37700.0
2007-11-14 10:35:00,53.11,53.15,53.08,53.14,66800.0,31.6624,31.6863,31.6445,31.6803,66800.0
2007-11-14 10:40:00,53.13,53.22,53.12,53.22,40300.0,31.6743,31.728,31.6684,31.728,40300.0
2007-11-14 10:45:00,53.22,53.36,53.21,53.36,53900.0,31.728,31.8115,31.722,31.8115,53900.0
2007-11-14 10:50:00,53.36,53.36,53.18,53.29,93000.0,31.8115,31.8115,31.7042,31.7697,93000.0
2007-11-14 10:55:00,53.29,53.35,53.27,53.34,51100.0,31.7697,31.8055,31.7578,31.7995,51100.0
2007-11-14 11:00:00,53.34,53.39,53.29,53.38,50100.0,31.7995,31.8293,31.7697,31.8234,50100.0
2007-11-14 11:05:00,53.38,53.45,53.34,53.35,100300.0,31.8234,31.8651,31.7995,31.8055,100300.0
2007-11-14 11:10:00,53.35,53.4,53.33,53.33,64200.0,31.8055,31.8353,31.7936,31.7936,64200.0
2007-11-14 11:15:00,53.34,53.4,53.34,53.39,42700.0,31.7995,31.8353,31.7995,31.8293,42700.0
2007-11-14 11:20:00,53.39,53.45,53.38,53.43,71900.0,31.8293,31.8651,31.8234,31.8532,71900.0
2007-11-14 11:25:00,53.43,53.44,53.41,53.42,45600.0,31.8532,31.8592,31.8413,31.8472,45600.0
2007-11-14 11:30:00,53.43,53.44,53.39,53.4,37500.0,31.8532,31.8592,31.8293,31.8353,37500.0
2007-11-14 11:35:00,53.39,53.42,53.36,53.42,57100.0,31.8293,31.8472,31.8115,31.8472,57100.0
2007-11-14 11:40:00,53.42,53.45,53.41,53.44,30500.0,31.8472,31.8651,31.8413,31.8592,30500.0
2007-11-14 11:45:00,53.44,53.5,53.44,53.5,70900.0,31.8592,31.8949,31.8592,31.8949,70900.0
2007-11-14 11:50:00,53.5,53.55,53.49,53.53,93300.0,31.8949,31.9247,31.889,31.9128,93300.0
2007-11-14 11:55:00,53.54,53.56,53.53,53.56,65000.0,31.9188,31.9307,31.9128,31.9307,65000.0
2007-11-14 12:00:00,53.55,53.56,53.46,53.47,34300.0,31.9247,31.9307,31.8711,31.877,34300.0
2007-11-14 12:05:00,53.46,53.48,53.42,53.43,35400.0,31.8711,31.883,31.8472,31.8532,35400.0
2007-11-14 12:10:00,53.43,53.52,53.42,53.51,67000.0,31.8532,31.9068,31.8472,31.9009,67000.0
2007-11-14 12:15:00,53.5,53.5,53.44,53.45,23400.0,31.8949,31.8949,31.8592,31.8651,23400.0
2007-11-14 12:20:00,53.45,53.5,53.44,53.49,42800.0,31.8651,31.8949,31.8592,31.889,42800.0
2007-11-14 12:25:00,53.5,53.54,53.49,53.52,39000.0,31.8949,31.9188,31.889,31.9068,39000.0
2007-11-14 12:30:00,53.53,53.53,53.49,53.5,37100.0,31.9128,31.9128,31.889,31.8949,37100.0
2007-11-14 12:35:00,53.49,53.51,53.49,53.5,31800.0,31.889,31.9009,31.889,31.8949,31800.0
2007-11-14 12:40:00,53.51,53.53,53.5,53.51,53300.0,31.9009,31.9128,31.8949,31.9009,53300.0
2007-11-14 12:45:00,53.52,53.52,53.5,53.5,31600.0,31.9068,31.9068,31.8949,31.8949,31600.0
2007-11-14 12:50:00,53.51,53.51,53.48,53.51,68000.0,31.9009,31.9009,31.883,31.9009,68000.0
2007-11-14 12:55:00,53.51,53.52,53.47,53.49,47000.0,31.9009,31.9068,31.877,31.889,47000.0
2007-11-14 13:00:00,53.49,53.51,53.48,53.48,38400.0,31.889,31.9009,31.883,31.883,38400.0
2007-11-14 13:05:00,53.48,53.49,53.4,53.4,43800.0,31.883,31.889,31.8353,31.8353,43800.0
2007-11-14 13:10:00,53.4,53.42,53.35,53.42,50900.0,31.8353,31.8472,31.8055,31.8472,50900.0
2007-11-14 13:15:00,53.42,53.42,53.39,53.4,19500.0,31.8472,31.8472,31.8293,31.8353,19500.0
2007-11-14 13:20:00,53.39,53.5,53.39,53.5,40500.0,31.8293,31.8949,31.8293,31.8949,40500.0
2007-11-14 13:25:00,53.49,53.5,53.47,53.49,35600.0,31.889,31.8949,31.877,31.889,35600.0
2007-11-14 13:30:00,53.48,53.5,53.48,53.49,30800.0,31.883,31.8949,31.883,31.889,30800.0
2007-11-14 13:35:00,53.49,53.52,53.35,53.35,79600.0,31.889,31.9068,31.8055,31.8055,79600.0
2007-11-14 13:40:00,53.36,53.42,53.33,53.41,48600.0,31.8115,31.8472,31.7936,31.8413,48600.0
2007-11-14 13:45:00,53.41,53.41,53.34,53.37,33900.0,31.8413,31.8413,31.7995,31.8174,33900.0
2007-11-14 13:50:00,53.36,53.36,53.32,53.35,43000.0,31.8115,31.8115,31.7876,31.8055,43000.0
2007-11-14 13:55:00,53.35,53.41,53.35,53.36,41300.0,31.8055,31.8413,31.8055,31.8115,41300.0
2007-11-14 14:00:00,53.35,53.38,53.34,53.36,27900.0,31.8055,31.8234,31.7995,31.8115,27900.0
2007-11-14 14:05:00,53.35,53.37,53.2,53.26,111800.0,31.8055,31.8174,31.7161,31.7518,111800.0
2007-11-14 14:10:00,53.27,53.37,53.27,53.36,40200.0,31.7578,31.8174,31.7578,31.8115,40200.0
2007-11-14 14:15:00,53.35,53.46,53.35,53.44,42300.0,31.8055,31.8711,31.8055,31.8592,42300.0
2007-11-14 14:20:00,53.43,53.45,53.4,53.42,33600.0,31.8532,31.8651,31.8353,31.8472,33600.0
2007-11-14 14:25:00,53.43,53.49,53.4,53.47,50500.0,31.8532,31.889,31.8353,31.877,50500.0
2007-11-14 14:30:00,53.47,53.49,53.4,53.43,60400.0,31.877,31.889,31.8353,31.8532,60400.0
2007-11-14 14:35:00,53.43,53.5,53.43,53.48,46700.0,31.8532,31.8949,31.8532,31.883,46700.0
2007-11-14 14:40:00,53.48,53.55,53.47,53.5,124000.0,31.883,31.9247,31.877,31.8949,124000.0
2007-11-14 14:45:00,53.51,53.57,53.5,53.56,137800.0,31.9009,31.9367,31.8949,31.9307,137800.0
2007-11-14 14:50:00,53.57,53.58,53.52,53.52,41000.0,31.9367,31.9426,31.9068,31.9068,41000.0
2007-11-14 14:55:00,53.52,53.55,53.48,53.48,53600.0,31.9068,31.9247,31.883,31.883,53600.0
2007-11-14 15:00:00,53.49,53.5,53.46,53.47,87700.0,31.889,31.8949,31.8711,31.877,87700.0
2007-11-14 15:05:00,53.47,53.53,53.47,53.52,71200.0,31.877,31.9128,31.877,31.9068,71200.0
2007-11-14 15:10:00,53.52,53.52,53.47,53.47,68400.0,31.9068,31.9068,31.877,31.877,68400.0
2007-11-14 15:15:00,53.47,53.5,53.45,53.46,60300.0,31.877,31.8949,31.8651,31.8711,60300.0
2007-11-14 15:20:00,53.46,53.49,53.43,53.48,71800.0,31.8711,31.889,31.8532,31.883,71800.0
2007-11-14 15:25:00,53.47,53.48,53.3,53.32,118600.0,31.877,31.883,31.7757,31.7876,118600.0
2007-11-14 15:30:00,53.32,53.33,53.18,53.2,155700.0,31.7876,31.7936,31.7042,31.7161,155700.0
2007-11-14 15:35:00,53.2,53.2,53.11,53.14,166700.0,31.7161,31.7161,31.6624,31.6803,166700.0
2007-11-14 15:40:00,53.14,53.14,52.97,53.04,234700.0,31.6803,31.6803,31.579,31.6207,234700.0
2007-11-14 15:45:00,53.04,53.08,52.94,52.95,212700.0,31.6207,31.6445,31.5611,31.567,212700.0
2007-11-14 15:50:00,52.96,52.98,52.8,52.87,283800.0,31.573,31.5849,31.4776,31.5193,283800.0
2007-11-14 15:55:00,52.87,53.03,52.86,52.96,300800.0,31.5193,31.6147,31.5134,31.573,300800.0
2007-11-15 09:30:00,52.71,52.98,52.6,52.62,137000.0,31.424,31.5849,31.3584,31.3703,137000.0
2007-11-15 09:35:00,52.65,52.74,52.54,52.67,110500.0,31.3882,31.4418,31.3226,31.4001,110500.0
2007-11-15 09:40:00,52.67,52.75,52.63,52.67,47700.0,31.4001,31.4478,31.3763,31.4001,47700.0
2007-11-15 09:45:00,52.67,52.7,52.59,52.67,49300.0,31.4001,31.418,31.3524,31.4001,49300.0
2007-11-15 09:50:00,52.66,52.77,52.6,52.75,87800.0,31.3941,31.4597,31.3584,31.4478,87800.0
2007-11-15 09:55:00,52.75,52.8,52.54,52.61,69700.0,31.4478,31.4776,31.3226,31.3643,69700.0
2007-11-15 10:00:00,52.61,52.61,52.55,52.58,51200.0,31.3643,31.3643,31.3286,31.3465,51200.0
2007-11-15 10:05:00,52.58,52.8,52.55,52.78,69400.0,31.3465,31.4776,31.3286,31.4657,69400.0
2007-11-15 10:10:00,52.78,52.85,52.6,52.78,190100.0,31.4657,31.5074,31.3584,31.4657,190100.0
2007-11-15 10:15:00,52.79,52.86,52.77,52.86,40400.0,31.4716,31.5134,31.4597,31.5134,40400.0
2007-11-15 10:20:00,52.85,52.89,52.85,52.86,31300.0,31.5074,31.5313,31.5074,31.5134,31300.0
2007-11-15 10:25:00,52.87,52.89,52.84,52.84,24100.0,31.5193,31.5313,31.5015,31.5015,24100.0
2007-11-15 10:30:00,52.83,52.84,52.6,52.79,95900.0,31.4955,31.5015,31.3584,31.4716,95900.0
2007-11-15 10:35:00,52.82,52.85,52.73,52.79,37000.0,31.4895,31.5074,31.4359,31.4716,37000.0
2007-11-15 10:40:00,52.77,52.84,52.71,52.83,53400.0,31.4597,31.5015,31.424,31.4955,53400.0
2007-11-15 10:45:00,52.83,52.89,52.81,52.89,47000.0,31.4955,31.5313,31.4836,31.5313,47000.0
2007-11-15 10:50:00,52.9,52.93,52.87,52.92,41900.0,31.5372,31.5551,31.5193,31.5491,41900.0
2007-11-15 10:55:00,52.92,52.92,52.76,52.77,33100.0,31.5491,31.5491,31.4538,31.4597,33100.0
2007-11-15 11:00:00,52.78,52.8,52.7,52.78,53300.0,31.4657,31.4776,31.418,31.4657,53300.0
2007-11-15 11:05:00,52.79,52.86,52.78,52.78,32800.0,31.4716,31.5134,31.4657,31.4657,32800.0
2007-11-15 11:10:00,52.78,52.82,52.77,52.81,33100.0,31.4657,31.4895,31.4597,31.4836,33100.0
2007-11-15 11:15:00,52.8,52.84,52.76,52.76,26300.0,31.4776,31.5015,31.4538,31.4538,26300.0
2007-11-15 11:20:00,52.79,52.83,52.73,52.82,28900.0,31.4716,31.4955,31.4359,31.4895,28900.0
2007-11-15 11:25:00,52.83,52.87,52.79,52.87,27600.0,31.4955,31.5193,31.4716,31.5193,27600.0
2007-11-15 11:30:00,52.87,52.89,52.83,52.89,39600.0,31.5193,31.5313,31.4955,31.5313,39600.0
2007-11-15 11:35:00,52.88,52.95,52.85,52.93,39300.0,31.5253,31.567,31.5074,31.5551,39300.0
2007-11-15 11:40:00,52.93,52.97,52.92,52.94,35700.0,31.5551,31.579,31.5491,31.5611,35700.0
2007-11-15 11:45:00,52.93,52.96,52.9,52.92,50100.0,31.5551,31.573,31.5372,31.5491,50100.0
2007-11-15 11:50:00,52.93,52.94,52.83,52.87,53100.0,31.5551,31.5611,31.4955,31.5193,53100.0
2007-11-15 11:55:00,52.87,52.91,52.78,52.86,70000.0,31.5193,31.5432,31.4657,31.5134,70000.0
2007-11-15 12:00:00,52.86,52.97,52.8,52.81,91300.0,31.5134,31.579,31.4776,31.4836,91300.0
2007-11-15 12:05:00,52.81,52.85,52.75,52.8,54100.0,31.4836,31.5074,31.4478,31.4776,54100.0
2007-11-15 12:10:00,52.81,52.92,52.77,52.86,47000.0,31.4836,31.5491,31.4597,31.5134,47000.0
2007-11-15 12:15:00,52.85,52.9,52.76,52.77,53100.0,31.5074,31.5372,31.4538,31.4597,53100.0
2007-11-15 12:20:00,52.76,52.86,52.74,52.86,47300.0,31.4538,31.5134,31.4418,31.5134,47300.0
2007-11-15 12:25:00,52.84,52.85,52.73,52.73,45000.0,31.5015,31.5074,31.4359,31.4359,45000.0
2007-11-15 12:30:00,52.72,52.81,52.7,52.74,50900.0,31.4299,31.4836,31.418,31.4418,50900.0
2007-11-15 12:35:00,52.77,52.87,52.75,52.75,35000.0,31.4597,31.5193,31.4478,31.4478,35000.0
2007-11-15 12:40:00,52.74,52.8,52.72,52.77,28700.0,31.4418,31.4776,31.4299,31.4597,28700.0
2007-11-15 12:45:00,52.76,52.85,52.72,52.83,41200.0,31.4538,31.5074,31.4299,31.4955,41200.0
2007-11-15 12:50:00,52.83,52.84,52.72,52.73,55000.0,31.4955,31.5015,31.4299,31.4359,55000.0
2007-11-15 12:55:00,52.73,52.77,52.7,52.76,34500.0,31.4359,31.4597,31.418,31.4538,34500.0
2007-11-15 13:00:00,52.76,52.82,52.76,52.82,36800.0,31.4538,31.4895,31.4538,31.4895,36800.0
2007-11-15 13:05:00,52.82,52.85,52.79,52.81,26600.0,31.4895,31.5074,31.4716,31.4836,26600.0
2007-11-15 13:10:00,52.82,52.92,52.79,52.91,55000.0,31.4895,31.5491,31.4716,31.5432,55000.0
2007-11-15 13:15:00,52.91,52.91,52.8,52.8,38100.0,31.5432,31.5432,31.4776,31.4776,38100.0
2007-11-15 13:20:00,52.82,52.82,52.75,52.77,36400.0,31.4895,31.4895,31.4478,31.4597,36400.0
2007-11-15 13:25:00,52.77,52.79,52.72,52.78,47000.0,31.4597,31.4716,31.4299,31.4657,47000.0
2007-11-15 13:30:00,52.78,52.84,52.78,52.8,38900.0,31.4657,31.5015,31.4657,31.4776,38900.0
2007-11-15 13:35:00,52.8,52.8,52.75,52.79,39500.0,31.4776,31.4776,31.4478,31.4716,39500.0
2007-11-15 13:40:00,52.8,52.84,52.7,52.71,50600.0,31.4776,31.5015,31.418,31.424,50600.0
2007-11-15 13:45:00,52.71,52.76,52.7,52.7,46600.0,31.424,31.4538,31.418,31.418,46600.0
2007-11-15 13:50:00,52.71,52.74,52.68,52.68,25100.0,31.424,31.4418,31.4061,31.4061,25100.0
2007-11-15 13:55:00,52.67,52.69,52.65,52.67,33000.0,31.4001,31.412,31.3882,31.4001,33000.0
2007-11-15 14:00:00,52.67,52.69,52.58,52.61,64100.0,31.4001,31.412,31.3465,31.3643,64100.0
2007-11-15 14:05:00,52.63,52.64,52.52,52.56,60500.0,31.3763,31.3822,31.3107,31.3345,60500.0
2007-11-15 14:10:00,52.56,52.56,52.5,52.51,31300.0,31.3345,31.3345,31.2988,31.3047,31300.0
2007-11-15 14:15:00,52.52,52.57,52.51,52.52,47300.0,31.3107,31.3405,31.3047,31.3107,47300.0
2007-11-15 14:20:00,52.52,52.57,52.46,52.5,73600.0,31.3107,31.3405,31.2749,31.2988,73600.0
2007-11-15 14:25:00,52.5,52.56,52.5,52.51,47700.0,31.2988,31.3345,31.2988,31.3047,47700.0
2007-11-15 14:30:00,52.53,52.62,52.5,52.58,53100.0,31.3166,31.3703,31.2988,31.3465,53100.0
2007-11-15 14:35:00,52.58,52.6,52.56,52.58,44200.0,31.3465,31.3584,31.3345,31.3465,44200.0
2007-11-15 14:40:00,52.58,52.58,52.4,52.41,69100.0,31.3465,31.3465,31.2391,31.2451,69100.0
2007-11-15 14:45:00,52.42,52.5,52.41,52.45,57900.0,31.2511,31.2988,31.2451,31.2689,57900.0
2007-11-15 14:50:00,52.45,52.49,52.4,52.43,73800.0,31.2689,31.2928,31.2391,31.257,73800.0
2007-11-15 14:55:00,52.43,52.45,52.35,52.35,68000.0,31.257,31.2689,31.2093,31.2093,68000.0
2007-11-15 15:00:00,52.35,52.4,52.34,52.36,68900.0,31.2093,31.2391,31.2034,31.2153,68900.0
2007-11-15 15:05:00,52.36,52.38,52.24,52.26,106100.0,31.2153,31.2272,31.1438,31.1557,106100.0
2007-11-15 15:10:00,52.26,52.35,52.25,52.34,79300.0,31.1557,31.2093,31.1497,31.2034,79300.0
2007-11-15 15:15:00,52.35,52.4,52.33,52.39,69500.0,31.2093,31.2391,31.1974,31.2332,69500.0
2007-11-15 15:20:00,52.4,52.45,52.39,52.41,71700.0,31.2391,31.2689,31.2332,31.2451,71700.0
2007-11-15 15:25:00,52.42,52.47,52.42,52.43,108700.0,31.2511,31.2809,31.2511,31.257,108700.0
2007-11-15 15:30:00,52.43,52.44,52.16,52.16,113300.0,31.257,31.263,31.0961,31.0961,113300.0
2007-11-15 15:35:00,52.16,52.2,52.1,52.1,149800.0,31.0961,31.1199,31.0603,31.0603,149800.0
2007-11-15 15:40:00,52.1,52.1,51.95,51.99,206900.0,31.0603,31.0603,30.9709,30.9947,206900.0
2007-11-15 15:45:00,52.0,52.16,52.0,52.08,276000.0,31.0007,31.0961,31.0007,31.0484,276000.0
2007-11-15 15:50:00,52.08,52.11,52.01,52.02,233600.0,31.0484,31.0663,31.0066,31.0126,233600.0
2007-11-15 15:55:00,52.02,52.13,52.01,52.06,246000.0,31.0126,31.0782,31.0066,31.0364,246000.0
2007-11-16 09:30:00,52.31,52.6,52.26,52.27,574300.0,31.1855,31.3584,31.1557,31.1616,574300.0
2007-11-16 09:35:00,52.26,52.27,52.12,52.26,136300.0,31.1557,31.1616,31.0722,31.1557,136300.0
2007-11-16 09:40:00,52.25,52.34,52.16,52.17,101100.0,31.1497,31.2034,31.0961,31.102,101100.0
2007-11-16 09:45:00,52.17,52.27,52.0,52.25,116300.0,31.102,31.1616,31.0007,31.1497,116300.0
2007-11-16 09:50:00,52.24,52.26,51.98,51.99,108300.0,31.1438,31.1557,30.9888,30.9947,108300.0
2007-11-16 09:55:00,51.99,52.04,51.92,51.92,61500.0,30.9947,31.0245,30.953,30.953,61500.0
2007-11-16 10:00:00,51.91,51.93,51.78,51.82,122700.0,30.947,30.9589,30.8695,30.8934,122700.0
2007-11-16 10:05:00,51.82,51.84,51.55,51.61,194000.0,30.8934,30.9053,30.7324,30.7682,194000.0
2007-11-16 10:10:00,51.62,51.66,51.59,51.62,67300.0,30.7741,30.798,30.7562,30.7741,67300.0
2007-11-16 10:15:00,51.6,51.67,51.55,51.63,53200.0,30.7622,30.8039,30.7324,30.7801,53200.0
2007-11-16 10:20:00,51.61,51.69,51.56,51.67,62100.0,30.7682,30.8159,30.7384,30.8039,62100.0
2007-11-16 10:25:00,51.66,51.71,51.62,51.65,76500.0,30.798,30.8278,30.7741,30.792,76500.0
2007-11-16 10:30:00,51.66,51.66,51.57,51.61,76900.0,30.798,30.798,30.7443,30.7682,76900.0
2007-11-16 10:35:00,51.61,51.62,51.46,51.47,137900.0,30.7682,30.7741,30.6787,30.6847,137900.0
2007-11-16 10:40:00,51.47,51.75,51.46,51.73,76700.0,30.6847,30.8516,30.6787,30.8397,76700.0
2007-11-16 10:45:00,51.74,51.74,51.59,51.68,63000.0,30.8457,30.8457,30.7562,30.8099,63000.0
2007-11-16 10:50:00,51.67,51.74,51.67,51.71,52700.0,30.8039,30.8457,30.8039,30.8278,52700.0
2007-11-16 10:55:00,51.7,51.75,51.64,51.64,53800.0,30.8218,30.8516,30.7861,30.7861,53800.0
2007-11-16 11:00:00,51.63,51.72,51.63,51.69,46200.0,30.7801,30.8337,30.7801,30.8159,46200.0
2007-11-16 11:05:00,51.67,51.74,51.67,51.73,43000.0,30.8039,30.8457,30.8039,30.8397,43000.0
2007-11-16 11:10:00,51.73,51.8,51.71,51.8,42600.0,30.8397,30.8814,30.8278,30.8814,42600.0
2007-11-16 11:15:00,51.79,51.94,51.79,51.86,64800.0,30.8755,30.9649,30.8755,30.9172,64800.0
2007-11-16 11:20:00,51.86,51.86,51.74,51.77,32500.0,30.9172,30.9172,30.8457,30.8636,32500.0
2007-11-16 11:25:00,51.77,51.8,51.63,51.64,62200.0,30.8636,30.8814,30.7801,30.7861,62200.0
2007-11-16 11:30:00,51.63,51.73,51.63,51.7,32800.0,30.7801,30.8397,30.7801,30.8218,32800.0
2007-11-16 11:35:00,51.69,51.78,51.66,51.72,55900.0,30.8159,30.8695,30.798,30.8337,55900.0
2007-11-16 11:40:00,51.74,51.75,51.65,51.65,36900.0,30.8457,30.8516,30.792,30.792,36900.0
2007-11-16 11:45:00,51.66,51.68,51.61,51.66,39100.0,30.798,30.8099,30.7682,30.798,39100.0
2007-11-16 11:50:00,51.65,51.85,51.64,51.74,75300.0,30.792,30.9112,30.7861,30.8457,75300.0
2007-11-16 11:55:00,51.74,51.75,51.59,51.64,59000.0,30.8457,30.8516,30.7562,30.7861,59000.0
2007-11-16 12:00:00,51.64,51.68,51.59,51.67,46300.0,30.7861,30.8099,30.7562,30.8039,46300.0
2007-11-16 12:05:00,51.67,51.77,51.66,51.75,60800.0,30.8039,30.8636,30.798,30.8516,60800.0
2007-11-16 12:10:00,51.76,51.79,51.65,51.77,53500.0,30.8576,30.8755,30.792,30.8636,53500.0
2007-11-16 12:15:00,51.76,51.83,51.69,51.79,61300.0,30.8576,30.8993,30.8159,30.8755,61300.0
2007-11-16 12:20:00,51.79,51.88,51.79,51.86,61900.0,30.8755,30.9291,30.8755,30.9172,61900.0
2007-11-16 12:25:00,51.86,51.91,51.85,51.88,41500.0,30.9172,30.947,30.9112,30.9291,41500.0
2007-11-16 12:30:00,51.89,51.9,51.81,51.85,70200.0,30.9351,30.9411,30.8874,30.9112,70200.0
2007-11-16 12:35:00,51.85,51.91,51.84,51.9,46800.0,30.9112,30.947,30.9053,30.9411,46800.0
2007-11-16 12:40:00,51.9,51.93,51.83,51.86,28400.0,30.9411,30.9589,30.8993,30.9172,28400.0
2007-11-16 12:45:00,51.87,51.88,51.8,51.84,33400.0,30.9232,30.9291,30.8814,30.9053,33400.0
2007-11-16 12:50:00,51.84,51.96,51.82,51.95,33800.0,30.9053,30.9768,30.8934,30.9709,33800.0
2007-11-16 12:55:00,51.95,51.96,51.85,51.96,42700.0,30.9709,30.9768,30.9112,30.9768,42700.0
2007-11-16 13:00:00,51.94,52.0,51.94,51.96,39500.0,30.9649,31.0007,30.9649,30.9768,39500.0
2007-11-16 13:05:00,51.96,52.07,51.96,52.02,39800.0,30.9768,31.0424,30.9768,31.0126,39800.0
2007-11-16 13:10:00,52.01,52.01,51.88,51.9,78000.0,31.0066,31.0066,30.9291,30.9411,78000.0
2007-11-16 13:15:00,51.9,51.97,51.87,51.93,36500.0,30.9411,30.9828,30.9232,30.9589,36500.0
2007-11-16 13:20:00,51.94,51.96,51.83,51.83,27000.0,30.9649,30.9768,30.8993,30.8993,27000.0
2007-11-16 13:25:00,51.82,51.88,51.81,51.87,29500.0,30.8934,30.9291,30.8874,30.9232,29500.0
2007-11-16 13:30:00,51.85,51.96,51.83,51.89,55100.0,30.9112,30.9768,30.8993,30.9351,55100.0
2007-11-16 13:35:00,51.9,51.97,51.88,51.9,31900.0,30.9411,30.9828,30.9291,30.9411,31900.0
2007-11-16 13:40:00,51.9,51.95,51.88,51.92,53800.0,30.9411,30.9709,30.9291,30.953,53800.0
2007-11-16 13:45:00,51.92,51.96,51.88,51.9,45300.0,30.953,30.9768,30.9291,30.9411,45300.0
2007-11-16 13:50:00,51.91,51.91,51.85,51.87,51900.0,30.947,30.947,30.9112,30.9232,51900.0
2007-11-16 13:55:00,51.87,51.88,51.77,51.82,65900.0,30.9232,30.9291,30.8636,30.8934,65900.0
2007-11-16 14:00:00,51.82,51.82,51.66,51.74,101300.0,30.8934,30.8934,30.798,30.8457,101300.0
2007-11-16 14:05:00,51.74,51.75,51.63,51.69,55200.0,30.8457,30.8516,30.7801,30.8159,55200.0
2007-11-16 14:10:00,51.7,51.72,51.61,51.63,63200.0,30.8218,30.8337,30.7682,30.7801,63200.0
2007-11-16 14:15:00,51.63,51.65,51.58,51.58,49400.0,30.7801,30.792,30.7503,30.7503,49400.0
2007-11-16 14:20:00,51.6,51.65,51.57,51.57,49900.0,30.7622,30.792,30.7443,30.7443,49900.0
2007-11-16 14:25:00,51.55,51.62,51.51,51.58,86600.0,30.7324,30.7741,30.7086,30.7503,86600.0
2007-11-16 14:30:00,51.59,51.67,51.5,51.53,58100.0,30.7562,30.8039,30.7026,30.7205,58100.0
2007-11-16 14:35:00,51.53,51.54,51.37,51.45,145400.0,30.7205,30.7264,30.6251,30.6728,145400.0
2007-11-16 14:40:00,51.46,51.53,51.36,51.53,69300.0,30.6787,30.7205,30.6191,30.7205,69300.0
2007-11-16 14:45:00,51.53,51.63,51.49,51.54,74000.0,30.7205,30.7801,30.6966,30.7264,74000.0
2007-11-16 14:50:00,51.54,51.54,51.46,51.49,61000.0,30.7264,30.7264,30.6787,30.6966,61000.0
2007-11-16 14:55:00,51.5,51.56,51.48,51.55,79000.0,30.7026,30.7384,30.6907,30.7324,79000.0
2007-11-16 15:00:00,51.55,51.61,51.51,51.52,65200.0,30.7324,30.7682,30.7086,30.7145,65200.0
2007-11-16 15:05:00,51.51,51.68,51.5,51.57,121900.0,30.7086,30.8099,30.7026,30.7443,121900.0
2007-11-16 15:10:00,51.58,51.64,51.57,51.61,64100.0,30.7503,30.7861,30.7443,30.7682,64100.0
2007-11-16 15:15:00,51.61,51.63,51.58,51.62,80500.0,30.7682,30.7801,30.7503,30.7741,80500.0
2007-11-16 15:20:00,51.62,51.63,51.59,51.61,58000.0,30.7741,30.7801,30.7562,30.7682,58000.0
2007-11-16 15:25:00,51.59,51.64,51.58,51.6,117300.0,30.7562,30.7861,30.7503,30.7622,117300.0
2007-11-16 15:30:00,51.6,51.61,51.57,51.58,69600.0,30.7622,30.7682,30.7443,30.7503,69600.0
2007-11-16 15:35:00,51.57,51.58,51.5,51.58,138700.0,30.7443,30.7503,30.7026,30.7503,138700.0
2007-11-16 15:40:00,51.58,51.65,51.57,51.6,135400.0,30.7503,30.792,30.7443,30.7622,135400.0
2007-11-16 15:45:00,51.61,51.66,51.57,51.65,259600.0,30.7682,30.798,30.7443,30.792,259600.0
2007-11-16 15:50:00,51.67,51.85,51.62,51.85,174600.0,30.8039,30.9112,30.7741,30.9112,174600.0
2007-11-16 15:55:00,51.85,51.9,51.76,51.83,187300.0,30.9112,30.9411,30.8576,30.8993,187300.0
2007-11-19 09:30:00,51.38,51.68,51.38,51.58,94100.0,30.6311,30.8099,30.6311,30.7503,94100.0
2007-11-19 09:35:00,51.59,51.65,51.24,51.4,124900.0,30.7562,30.792,30.5476,30.643,124900.0
2007-11-19 09:40:00,51.4,51.53,51.35,51.39,59600.0,30.643,30.7205,30.6132,30.637,59600.0
2007-11-19 09:45:00,51.41,51.6,51.39,51.57,57900.0,30.6489,30.7622,30.637,30.7443,57900.0
2007-11-19 09:50:00,51.56,51.56,51.39,51.48,79300.0,30.7384,30.7384,30.637,30.6907,79300.0
2007-11-19 09:55:00,51.47,51.48,51.32,51.32,43200.0,30.6847,30.6907,30.5953,30.5953,43200.0
2007-11-19 10:00:00,51.3,51.34,51.26,51.27,55600.0,30.5834,30.6072,30.5595,30.5655,55600.0
2007-11-19 10:05:00,51.27,51.29,51.21,51.28,64600.0,30.5655,30.5774,30.5297,30.5714,64600.0
2007-11-19 10:10:00,51.28,51.29,51.15,51.19,65100.0,30.5714,30.5774,30.4939,30.5178,65100.0
2007-11-19 10:15:00,51.18,51.26,51.13,51.22,49300.0,30.5118,30.5595,30.482,30.5357,49300.0
2007-11-19 10:20:00,51.22,51.28,51.15,51.16,58800.0,30.5357,30.5714,30.4939,30.4999,58800.0
2007-11-19 10:25:00,51.16,51.25,51.14,51.19,74600.0,30.4999,30.5535,30.488,30.5178,74600.0
2007-11-19 10:30:00,51.19,51.19,51.09,51.13,58000.0,30.5178,30.5178,30.4582,30.482,58000.0
2007-11-19 10:35:00,51.13,51.16,51.1,51.1,39000.0,30.482,30.4999,30.4641,30.4641,39000.0
2007-11-19 10:40:00,51.12,51.19,50.99,51.15,167700.0,30.476,30.5178,30.3985,30.4939,167700.0
2007-11-19 10:45:00,51.15,51.19,51.13,51.18,33600.0,30.4939,30.5178,30.482,30.5118,33600.0
2007-11-19 10:50:00,51.17,51.2,51.15,51.16,33100.0,30.5059,30.5237,30.4939,30.4999,33100.0
2007-11-19 10:55:00,51.16,51.19,51.08,51.12,37700.0,30.4999,30.5178,30.4522,30.476,37700.0
2007-11-19 11:00:00,51.11,51.18,51.07,51.15,63400.0,30.4701,30.5118,30.4462,30.4939,63400.0
2007-11-19 11:05:00,51.16,51.27,51.15,51.24,133400.0,30.4999,30.5655,30.4939,30.5476,133400.0
2007-11-19 11:10:00,51.24,51.27,51.14,51.21,91200.0,30.5476,30.5655,30.488,30.5297,91200.0
2007-11-19 11:15:00,51.2,51.27,51.18,51.21,44000.0,30.5237,30.5655,30.5118,30.5297,44000.0
2007-11-19 11:20:00,51.2,51.21,51.18,51.18,20300.0,30.5237,30.5297,30.5118,30.5118,20300.0
2007-11-19 11:25:00,51.19,51.2,51.18,51.19,30500.0,30.5178,30.5237,30.5118,30.5178,30500.0
2007-11-19 11:30:00,51.19,51.22,51.13,51.13,39200.0,30.5178,30.5357,30.482,30.482,39200.0
2007-11-19 11:35:00,51.14,51.23,51.14,51.23,21000.0,30.488,30.5416,30.488,30.5416,21000.0
2007-11-19 11:40:00,51.22,51.31,51.21,51.28,34000.0,30.5357,30.5893,30.5297,30.5714,34000.0
2007-11-19 11:45:00,51.28,51.28,51.14,51.15,92300.0,30.5714,30.5714,30.488,30.4939,92300.0
2007-11-19 11:50:00,51.16,51.19,51.15,51.18,25300.0,30.4999,30.5178,30.4939,30.5118,25300.0
2007-11-19 11:55:00,51.18,51.18,51.13,51.17,28700.0,30.5118,30.5118,30.482,30.5059,28700.0
2007-11-19 12:00:00,51.16,51.28,51.16,51.27,100900.0,30.4999,30.5714,30.4999,30.5655,100900.0
2007-11-19 12:05:00,51.27,51.28,51.2,51.24,43400.0,30.5655,30.5714,30.5237,30.5476,43400.0
2007-11-19 12:10:00,51.22,51.25,51.12,51.12,55600.0,30.5357,30.5535,30.476,30.476,55600.0
2007-11-19 12:15:00,51.13,51.23,51.13,51.22,37100.0,30.482,30.5416,30.482,30.5357,37100.0
2007-11-19 12:20:00,51.22,51.22,51.16,51.2,19000.0,30.5357,30.5357,30.4999,30.5237,19000.0
2007-11-19 12:25:00,51.2,51.2,51.17,51.19,14800.0,30.5237,30.5237,30.5059,30.5178,14800.0
2007-11-19 12:30:00,51.2,51.22,51.17,51.21,36500.0,30.5237,30.5357,30.5059,30.5297,36500.0
2007-11-19 12:35:00,51.21,51.29,51.21,51.24,23300.0,30.5297,30.5774,30.5297,30.5476,23300.0
2007-11-19 12:40:00,51.24,51.27,51.23,51.25,19700.0,30.5476,30.5655,30.5416,30.5535,19700.0
2007-11-19 12:45:00,51.24,51.24,51.18,51.24,23100.0,30.5476,30.5476,30.5118,30.5476,23100.0
2007-11-19 12:50:00,51.22,51.22,51.09,51.11,26900.0,30.5357,30.5357,30.4582,30.4701,26900.0
2007-11-19 12:55:00,51.1,51.1,51.04,51.07,51200.0,30.4641,30.4641,30.4284,30.4462,51200.0
2007-11-19 13:00:00,51.06,51.12,50.97,50.97,61700.0,30.4403,30.476,30.3866,30.3866,61700.0
2007-11-19 13:05:00,50.97,51.08,50.93,51.08,119900.0,30.3866,30.4522,30.3628,30.4522,119900.0
2007-11-19 13:10:00,51.07,51.08,50.74,50.8,145800.0,30.4462,30.4522,30.2495,30.2853,145800.0
2007-11-19 13:15:00,50.8,50.83,50.66,50.72,101200.0,30.2853,30.3032,30.2018,30.2376,101200.0
2007-11-19 13:20:00,50.72,50.8,50.69,50.8,69700.0,30.2376,30.2853,30.2197,30.2853,69700.0
2007-11-19 13:25:00,50.8,50.82,50.72,50.75,67000.0,30.2853,30.2972,30.2376,30.2555,67000.0
2007-11-19 13:30:00,50.76,50.76,50.68,50.69,90700.0,30.2614,30.2614,30.2137,30.2197,90700.0
2007-11-19 13:35:00,50.69,50.7,50.59,50.7,121200.0,30.2197,30.2257,30.1601,30.2257,121200.0
2007-11-19 13:40:00,50.68,50.71,50.61,50.63,99200.0,30.2137,30.2316,30.172,30.1839,99200.0
2007-11-19 13:45:00,50.63,50.69,50.6,50.61,79400.0,30.1839,30.2197,30.166,30.172,79400.0
2007-11-19 13:50:00,50.61,50.64,50.57,50.59,96400.0,30.172,30.1899,30.1482,30.1601,96400.0
2007-11-19 13:55:00,50.58,50.6,50.44,50.5,127100.0,30.1541,30.166,30.0707,30.1064,127100.0
2007-11-19 14:00:00,50.5,50.53,50.48,50.5,101600.0,30.1064,30.1243,30.0945,30.1064,101600.0
2007-11-19 14:05:00,50.49,50.6,50.43,50.6,87900.0,30.1005,30.166,30.0647,30.166,87900.0
2007-11-19 14:10:00,50.6,50.62,50.53,50.54,90700.0,30.166,30.178,30.1243,30.1303,90700.0
2007-11-19 14:15:00,50.54,50.6,50.48,50.54,130800.0,30.1303,30.166,30.0945,30.1303,130800.0
2007-11-19 14:20:00,50.54,50.61,50.54,50.6,131900.0,30.1303,30.172,30.1303,30.166,131900.0
2007-11-19 14:25:00,50.6,50.67,50.58,50.66,286100.0,30.166,30.2078,30.1541,30.2018,286100.0
2007-11-19 14:30:00,50.66,50.67,50.57,50.57,72200.0,30.2018,30.2078,30.1482,30.1482,72200.0
2007-11-19 14:35:00,50.57,50.57,50.49,50.49,160500.0,30.1482,30.1482,30.1005,30.1005,160500.0
2007-11-19 14:40:00,50.49,50.65,50.49,50.53,257400.0,30.1005,30.1958,30.1005,30.1243,257400.0
2007-11-19 14:45:00,50.54,50.65,50.51,50.64,73800.0,30.1303,30.1958,30.1124,30.1899,73800.0
2007-11-19 14:50:00,50.64,50.65,50.58,50.6,50000.0,30.1899,30.1958,30.1541,30.166,50000.0
2007-11-19 14:55:00,50.6,50.65,50.58,50.64,32200.0,30.166,30.1958,30.1541,30.1899,32200.0
2007-11-19 15:00:00,50.63,50.63,50.57,50.6,69200.0,30.1839,30.1839,30.1482,30.166,69200.0
2007-11-19 15:05:00,50.61,50.65,50.54,50.58,74800.0,30.172,30.1958,30.1303,30.1541,74800.0
2007-11-19 15:10:00,50.57,50.62,50.52,50.6,75600.0,30.1482,30.178,30.1183,30.166,75600.0
2007-11-19 15:15:00,50.6,50.61,50.55,50.57,105100.0,30.166,30.172,30.1362,30.1482,105100.0
2007-11-19 15:20:00,50.56,50.65,50.56,50.63,145800.0,30.1422,30.1958,30.1422,30.1839,145800.0
2007-11-19 15:25:00,50.63,50.67,50.59,50.66,87400.0,30.1839,30.2078,30.1601,30.2018,87400.0
2007-11-19 15:30:00,50.65,50.71,50.65,50.68,142700.0,30.1958,30.2316,30.1958,30.2137,142700.0
2007-11-19 15:35:00,50.68,50.81,50.67,50.78,221300.0,30.2137,30.2912,30.2078,30.2734,221300.0
2007-11-19 15:40:00,50.78,50.78,50.71,50.76,185800.0,30.2734,30.2734,30.2316,30.2614,185800.0
2007-11-19 15:45:00,50.75,50.83,50.74,50.78,180900.0,30.2555,30.3032,30.2495,30.2734,180900.0
2007-11-19 15:50:00,50.78,50.8,50.72,50.78,241400.0,30.2734,30.2853,30.2376,30.2734,241400.0
2007-11-19 15:55:00,50.78,50.84,50.73,50.78,225600.0,30.2734,30.3091,30.2435,30.2734,225600.0
2007-11-20 09:30:00,50.95,50.99,50.54,50.92,194600.0,30.3747,30.3985,30.1303,30.3568,194600.0
2007-11-20 09:35:00,50.92,50.95,50.78,50.93,62800.0,30.3568,30.3747,30.2734,30.3628,62800.0
2007-11-20 09:40:00,50.9,50.93,50.68,50.7,81500.0,30.3449,30.3628,30.2137,30.2257,81500.0
2007-11-20 09:45:00,50.7,50.75,50.59,50.6,103200.0,30.2257,30.2555,30.1601,30.166,103200.0
2007-11-20 09:50:00,50.59,50.61,50.36,50.51,222900.0,30.1601,30.172,30.023,30.1124,222900.0
2007-11-20 09:55:00,50.51,50.62,50.42,50.61,118800.0,30.1124,30.178,30.0587,30.172,118800.0
2007-11-20 10:00:00,50.61,50.72,50.61,50.63,74500.0,30.172,30.2376,30.172,30.1839,74500.0
2007-11-20 10:05:00,50.63,50.66,50.51,50.58,119800.0,30.1839,30.2018,30.1124,30.1541,119800.0
2007-11-20 10:10:00,50.58,50.59,50.45,50.48,74700.0,30.1541,30.1601,30.0766,30.0945,74700.0
2007-11-20 10:15:00,50.48,50.57,50.47,50.52,60800.0,30.0945,30.1482,30.0885,30.1183,60800.0
2007-11-20 10:20:00,50.53,50.65,50.51,50.64,56600.0,30.1243,30.1958,30.1124,30.1899,56600.0
2007-11-20 10:25:00,50.63,50.65,50.52,50.61,64800.0,30.1839,30.1958,30.1183,30.172,64800.0
2007-11-20 10:30:00,50.61,50.69,50.56,50.64,34300.0,30.172,30.2197,30.1422,30.1899,34300.0
2007-11-20 10:35:00,50.65,50.79,50.64,50.67,59200.0,30.1958,30.2793,30.1899,30.2078,59200.0
2007-11-20 10:40:00,50.66,50.76,50.65,50.73,39200.0,30.2018,30.2614,30.1958,30.2435,39200.0
2007-11-20 10:45:00,50.73,50.77,50.69,50.75,62000.0,30.2435,30.2674,30.2197,30.2555,62000.0
2007-11-20 10:50:00,50.75,50.8,50.73,50.79,33400.0,30.2555,30.2853,30.2435,30.2793,33400.0
2007-11-20 10:55:00,50.8,50.81,50.63,50.67,50500.0,30.2853,30.2912,30.1839,30.2078,50500.0
2007-11-20 11:00:00,50.65,50.75,50.61,50.74,59700.0,30.1958,30.2555,30.172,30.2495,59700.0
2007-11-20 11:05:00,50.75,50.8,50.63,50.67,103100.0,30.2555,30.2853,30.1839,30.2078,103100.0
2007-11-20 11:10:00,50.65,50.67,50.62,50.65,28600.0,30.1958,30.2078,30.178,30.1958,28600.0
2007-11-20 11:15:00,50.66,50.74,50.64,50.73,33100.0,30.2018,30.2495,30.1899,30.2435,33100.0
2007-11-20 11:20:00,50.74,50.76,50.7,50.72,34500.0,30.2495,30.2614,30.2257,30.2376,34500.0
2007-11-20 11:25:00,50.72,50.73,50.63,50.69,92000.0,30.2376,30.2435,30.1839,30.2197,92000.0
2007-11-20 11:30:00,50.69,50.71,50.56,50.58,42300.0,30.2197,30.2316,30.1422,30.1541,42300.0
2007-11-20 11:35:00,50.6,50.69,50.55,50.68,32000.0,30.166,30.2197,30.1362,30.2137,32000.0
2007-11-20 11:40:00,50.68,50.69,50.6,50.6,35200.0,30.2137,30.2197,30.166,30.166,35200.0
2007-11-20 11:45:00,50.61,50.77,50.6,50.77,45000.0,30.172,30.2674,30.166,30.2674,45000.0
2007-11-20 11:50:00,50.76,50.76,50.67,50.72,29900.0,30.2614,30.2614,30.2078,30.2376,29900.0
2007-11-20 11:55:00,50.72,50.74,50.65,50.68,29500.0,30.2376,30.2495,30.1958,30.2137,29500.0
2007-11-20 12:00:00,50.67,50.76,50.67,50.68,28100.0,30.2078,30.2614,30.2078,30.2137,28100.0
2007-11-20 12:05:00,50.7,50.73,50.6,50.64,92100.0,30.2257,30.2435,30.166,30.1899,92100.0
2007-11-20 12:10:00,50.64,50.7,50.57,50.62,35500.0,30.1899,30.2257,30.1482,30.178,35500.0
2007-11-20 12:15:00,50.62,50.62,50.52,50.58,25900.0,30.178,30.178,30.1183,30.1541,25900.0
2007-11-20 12:20:00,50.58,50.6,50.53,50.55,17100.0,30.1541,30.166,30.1243,30.1362,17100.0
2007-11-20 12:25:00,50.55,50.59,50.53,50.54,14900.0,30.1362,30.1601,30.1243,30.1303,14900.0
2007-11-20 12:30:00,50.55,50.57,50.44,50.49,45900.0,30.1362,30.1482,30.0707,30.1005,45900.0
2007-11-20 12:35:00,50.47,50.54,50.44,50.5,21200.0,30.0885,30.1303,30.0707,30.1064,21200.0
2007-11-20 12:40:00,50.5,50.5,50.29,50.31,77400.0,30.1064,30.1064,29.9812,29.9932,77400.0
2007-11-20 12:45:00,50.31,50.51,50.31,50.48,21800.0,29.9932,30.1124,29.9932,30.0945,21800.0
2007-11-20 12:50:00,50.48,50.52,50.45,50.47,16300.0,30.0945,30.1183,30.0766,30.0885,16300.0
2007-11-20 12:55:00,50.48,50.53,50.48,50.51,23400.0,30.0945,30.1243,30.0945,30.1124,23400.0
2007-11-20 13:00:00,50.52,50.52,50.31,50.32,70000.0,30.1183,30.1183,29.9932,29.9991,70000.0
2007-11-20 13:05:00,50.31,50.4,50.23,50.27,80600.0,29.9932,30.0468,29.9455,29.9693,80600.0
2007-11-20 13:10:00,50.27,50.27,50.18,50.22,64600.0,29.9693,29.9693,29.9157,29.9395,64600.0
2007-11-20 13:15:00,50.23,50.26,50.04,50.07,90500.0,29.9455,29.9633,29.8322,29.8501,90500.0
2007-11-20 13:20:00,50.08,50.17,50.0,50.07,133900.0,29.856,29.9097,29.8083,29.8501,133900.0
2007-11-20 13:25:00,50.08,50.19,50.01,50.1,58300.0,29.856,29.9216,29.8143,29.868,58300.0
2007-11-20 13:30:00,50.09,50.18,50.08,50.15,37200.0,29.862,29.9157,29.856,29.8978,37200.0
2007-11-20 13:35:00,50.15,50.23,50.12,50.14,44000.0,29.8978,29.9455,29.8799,29.8918,44000.0
2007-11-20 13:40:00,50.14,50.2,50.07,50.15,78400.0,29.8918,29.9276,29.8501,29.8978,78400.0
2007-11-20 13:45:00,50.15,50.15,50.08,50.08,41100.0,29.8978,29.8978,29.856,29.856,41100.0
2007-11-20 13:50:00,50.09,50.14,50.06,50.11,49600.0,29.862,29.8918,29.8441,29.8739,49600.0
2007-11-20 13:55:00,50.1,50.14,50.06,50.06,36700.0,29.868,29.8918,29.8441,29.8441,36700.0
2007-11-20 14:00:00,50.08,50.13,49.99,50.05,134400.0,29.856,29.8858,29.8024,29.8381,134400.0
2007-11-20 14:05:00,50.07,50.07,49.94,50.01,109700.0,29.8501,29.8501,29.7726,29.8143,109700.0
2007-11-20 14:10:00,50.02,50.04,49.92,49.93,85200.0,29.8203,29.8322,29.7606,29.7666,85200.0
2007-11-20 14:15:00,49.93,50.07,49.87,50.05,129600.0,29.7666,29.8501,29.7308,29.8381,129600.0
2007-11-20 14:20:00,50.03,50.1,49.98,50.0,95600.0,29.8262,29.868,29.7964,29.8083,95600.0
2007-11-20 14:25:00,50.0,50.05,49.95,49.99,91500.0,29.8083,29.8381,29.7785,29.8024,91500.0
2007-11-20 14:30:00,49.99,50.02,49.93,49.97,93100.0,29.8024,29.8203,29.7666,29.7905,93100.0
2007-11-20 14:35:00,50.01,50.03,49.93,50.02,68100.0,29.8143,29.8262,29.7666,29.8203,68100.0
2007-11-20 14:40:00,50.02,50.02,49.95,49.99,53900.0,29.8203,29.8203,29.7785,29.8024,53900.0
2007-11-20 14:45:00,49.98,50.13,49.98,50.05,74000.0,29.7964,29.8858,29.7964,29.8381,74000.0
2007-11-20 14:50:00,50.07,50.13,50.06,50.11,33400.0,29.8501,29.8858,29.8441,29.8739,33400.0
2007-11-20 14:55:00,50.1,50.1,50.0,50.03,74700.0,29.868,29.868,29.8083,29.8262,74700.0
2007-11-20 15:00:00,50.03,50.11,50.02,50.1,64200.0,29.8262,29.8739,29.8203,29.868,64200.0
2007-11-20 15:05:00,50.11,50.11,50.05,50.09,34800.0,29.8739,29.8739,29.8381,29.862,34800.0
2007-11-20 15:10:00,50.1,50.15,50.06,50.15,46000.0,29.868,29.8978,29.8441,29.8978,46000.0
2007-11-20 15:15:00,50.15,50.15,50.01,50.01,49800.0,29.8978,29.8978,29.8143,29.8143,49800.0
2007-11-20 15:20:00,50.01,50.12,50.0,50.12,58500.0,29.8143,29.8799,29.8083,29.8799,58500.0
2007-11-20 15:25:00,50.12,50.29,50.12,50.22,113200.0,29.8799,29.9812,29.8799,29.9395,113200.0
2007-11-20 15:30:00,50.22,50.35,50.21,50.34,107800.0,29.9395,30.017,29.9335,30.011,107800.0
2007-11-20 15:35:00,50.34,50.44,50.31,50.33,101100.0,30.011,30.0707,29.9932,30.0051,101100.0
2007-11-20 15:40:00,50.33,50.54,50.3,50.41,165800.0,30.0051,30.1303,29.9872,30.0528,165800.0
2007-11-20 15:45:00,50.4,50.43,50.33,50.35,144100.0,30.0468,30.0647,30.0051,30.017,144100.0
2007-11-20 15:50:00,50.37,50.41,50.12,50.13,221400.0,30.0289,30.0528,29.8799,29.8858,221400.0
2007-11-20 15:55:00,50.13,50.35,50.12,50.27,198900.0,29.8858,30.017,29.8799,29.9693,198900.0
2007-11-21 09:30:00,50.04,50.27,50.03,50.03,93900.0,29.8322,29.9693,29.8262,29.8262,93900.0
2007-11-21 09:35:00,50.0,50.05,49.83,49.83,108500.0,29.8083,29.8381,29.707,29.707,108500.0
2007-11-21 09:40:00,49.85,49.86,49.72,49.72,87700.0,29.7189,29.7249,29.6414,29.6414,87700.0
2007-11-21 09:45:00,49.72,49.76,49.69,49.74,54000.0,29.6414,29.6653,29.6235,29.6533,54000.0
2007-11-21 09:50:00,49.75,49.93,49.75,49.87,82200.0,29.6593,29.7666,29.6593,29.7308,82200.0
2007-11-21 09:55:00,49.86,49.96,49.85,49.91,117700.0,29.7249,29.7845,29.7189,29.7547,117700.0
2007-11-21 10:00:00,49.91,49.95,49.7,49.73,129900.0,29.7547,29.7785,29.6295,29.6474,129900.0
2007-11-21 10:05:00,49.73,49.8,49.71,49.79,68400.0,29.6474,29.6891,29.6355,29.6831,68400.0
2007-11-21 10:10:00,49.78,49.88,49.73,49.88,58700.0,29.6772,29.7368,29.6474,29.7368,58700.0
2007-11-21 10:15:00,49.89,49.98,49.85,49.96,86900.0,29.7428,29.7964,29.7189,29.7845,86900.0
2007-11-21 10:20:00,49.97,50.06,49.93,49.93,66100.0,29.7905,29.8441,29.7666,29.7666,66100.0
2007-11-21 10:25:00,49.93,49.98,49.93,49.96,63700.0,29.7666,29.7964,29.7666,29.7845,63700.0
2007-11-21 10:30:00,49.95,49.96,49.65,49.65,135000.0,29.7785,29.7845,29.5997,29.5997,135000.0
2007-11-21 10:35:00,49.65,49.76,49.62,49.73,67800.0,29.5997,29.6653,29.5818,29.6474,67800.0
2007-11-21 10:40:00,49.72,49.76,49.67,49.74,50000.0,29.6414,29.6653,29.6116,29.6533,50000.0
2007-11-21 10:45:00,49.73,49.73,49.64,49.66,60100.0,29.6474,29.6474,29.5937,29.6056,60100.0
2007-11-21 10:50:00,49.67,49.67,49.51,49.51,86100.0,29.6116,29.6116,29.5162,29.5162,86100.0
2007-11-21 10:55:00,49.51,49.52,49.46,49.5,48700.0,29.5162,29.5222,29.4864,29.5103,48700.0
2007-11-21 11:00:00,49.5,49.5,49.35,49.35,96900.0,29.5103,29.5103,29.4208,29.4208,96900.0
2007-11-21 11:05:00,49.35,49.37,49.25,49.25,122200.0,29.4208,29.4328,29.3612,29.3612,122200.0
2007-11-21 11:10:00,49.25,49.36,49.22,49.36,73000.0,29.3612,29.4268,29.3433,29.4268,73000.0
2007-11-21 11:15:00,49.35,49.46,49.31,49.35,87000.0,29.4208,29.4864,29.397,29.4208,87000.0
2007-11-21 11:20:00,49.34,49.4,49.31,49.4,137600.0,29.4149,29.4506,29.397,29.4506,137600.0
2007-11-21 11:25:00,49.4,49.56,49.4,49.53,51400.0,29.4506,29.546,29.4506,29.5281,51400.0
2007-11-21 11:30:00,49.53,49.58,49.48,49.52,50300.0,29.5281,29.558,29.4983,29.5222,50300.0
2007-11-21 11:35:00,49.52,49.76,49.52,49.76,58300.0,29.5222,29.6653,29.5222,29.6653,58300.0
2007-11-21 11:40:00,49.74,49.77,49.7,49.72,38100.0,29.6533,29.6712,29.6295,29.6414,38100.0
2007-11-21 11:45:00,49.71,49.76,49.68,49.73,25700.0,29.6355,29.6653,29.6176,29.6474,25700.0
2007-11-21 11:50:00,49.74,49.78,49.73,49.78,18000.0,29.6533,29.6772,29.6474,29.6772,18000.0
2007-11-21 11:55:00,49.77,49.78,49.64,49.69,72500.0,29.6712,29.6772,29.5937,29.6235,72500.0
2007-11-21 12:00:00,49.69,49.79,49.65,49.74,46500.0,29.6235,29.6831,29.5997,29.6533,46500.0
2007-11-21 12:05:00,49.73,49.79,49.66,49.73,67300.0,29.6474,29.6831,29.6056,29.6474,67300.0
2007-11-21 12:10:00,49.72,49.86,49.72,49.84,43200.0,29.6414,29.7249,29.6414,29.713,43200.0
2007-11-21 12:15:00,49.83,49.83,49.7,49.71,45200.0,29.707,29.707,29.6295,29.6355,45200.0
2007-11-21 12:20:00,49.71,49.72,49.67,49.71,23100.0,29.6355,29.6414,29.6116,29.6355,23100.0
2007-11-21 12:25:00,49.7,49.8,49.7,49.77,31600.0,29.6295,29.6891,29.6295,29.6712,31600.0
2007-11-21 12:30:00,49.76,49.76,49.66,49.66,34900.0,29.6653,29.6653,29.6056,29.6056,34900.0
2007-11-21 12:35:00,49.67,49.84,49.66,49.84,63900.0,29.6116,29.713,29.6056,29.713,63900.0
2007-11-21 12:40:00,49.83,49.86,49.77,49.82,51800.0,29.707,29.7249,29.6712,29.701,51800.0
2007-11-21 12:45:00,49.82,49.87,49.77,49.8,39900.0,29.701,29.7308,29.6712,29.6891,39900.0
2007-11-21 12:50:00,49.81,49.88,49.77,49.87,37100.0,29.6951,29.7368,29.6712,29.7308,37100.0
2007-11-21 12:55:00,49.88,49.91,49.82,49.9,57400.0,29.7368,29.7547,29.701,29.7487,57400.0
2007-11-21 13:00:00,49.89,50.0,49.83,49.85,80100.0,29.7428,29.8083,29.707,29.7189,80100.0
2007-11-21 13:05:00,49.86,49.89,49.68,49.76,88600.0,29.7249,29.7428,29.6176,29.6653,88600.0
2007-11-21 13:10:00,49.74,49.82,49.64,49.69,47400.0,29.6533,29.701,29.5937,29.6235,47400.0
2007-11-21 13:15:00,49.74,49.74,49.58,49.59,69100.0,29.6533,29.6533,29.558,29.5639,69100.0
2007-11-21 13:20:00,49.62,49.66,49.55,49.56,46600.0,29.5818,29.6056,29.5401,29.546,46600.0
2007-11-21 13:25:00,49.56,49.61,49.5,49.59,47600.0,29.546,29.5758,29.5103,29.5639,47600.0
2007-11-21 13:30:00,49.59,49.63,49.43,49.47,63400.0,29.5639,29.5878,29.4685,29.4924,63400.0
2007-11-21 13:35:00,49.49,49.58,49.42,49.49,84100.0,29.5043,29.558,29.4626,29.5043,84100.0
2007-11-21 13:40:00,49.48,49.55,49.4,49.53,40000.0,29.4983,29.5401,29.4506,29.5281,40000.0
2007-11-21 13:45:00,49.53,49.57,49.4,49.48,67600.0,29.5281,29.552,29.4506,29.4983,67600.0
2007-11-21 13:50:00,49.48,49.53,49.46,49.46,31200.0,29.4983,29.5281,29.4864,29.4864,31200.0
2007-11-21 13:55:00,49.47,49.51,49.44,49.47,30300.0,29.4924,29.5162,29.4745,29.4924,30300.0
2007-11-21 14:00:00,49.47,49.51,49.47,49.5,41700.0,29.4924,29.5162,29.4924,29.5103,41700.0
2007-11-21 14:05:00,49.5,49.57,49.45,49.56,51100.0,29.5103,29.552,29.4804,29.546,51100.0
2007-11-21 14:10:00,49.57,49.61,49.53,49.57,61100.0,29.552,29.5758,29.5281,29.552,61100.0
2007-11-21 14:15:00,49.56,49.66,49.53,49.65,40800.0,29.546,29.6056,29.5281,29.5997,40800.0
2007-11-21 14:20:00,49.65,49.65,49.55,49.61,43500.0,29.5997,29.5997,29.5401,29.5758,43500.0
2007-11-21 14:25:00,49.59,49.72,49.59,49.68,56500.0,29.5639,29.6414,29.5639,29.6176,56500.0
2007-11-21 14:30:00,49.68,49.75,49.64,49.75,33700.0,29.6176,29.6593,29.5937,29.6593,33700.0
2007-11-21 14:35:00,49.74,49.76,49.64,49.65,36900.0,29.6533,29.6653,29.5937,29.5997,36900.0
2007-11-21 14:40:00,49.63,49.78,49.63,49.74,47400.0,29.5878,29.6772,29.5878,29.6533,47400.0
2007-11-21 14:45:00,49.74,49.8,49.71,49.77,26900.0,29.6533,29.6891,29.6355,29.6712,26900.0
2007-11-21 14:50:00,49.78,49.84,49.72,49.84,49500.0,29.6772,29.713,29.6414,29.713,49500.0
2007-11-21 14:55:00,49.84,49.88,49.65,49.73,107400.0,29.713,29.7368,29.5997,29.6474,107400.0
2007-11-21 15:00:00,49.74,49.8,49.64,49.7,113500.0,29.6533,29.6891,29.5937,29.6295,113500.0
2007-11-21 15:05:00,49.69,49.74,49.61,49.61,70300.0,29.6235,29.6533,29.5758,29.5758,70300.0
2007-11-21 15:10:00,49.61,49.62,49.49,49.52,79400.0,29.5758,29.5818,29.5043,29.5222,79400.0
2007-11-21 15:15:00,49.52,49.57,49.46,49.5,77600.0,29.5222,29.552,29.4864,29.5103,77600.0
2007-11-21 15:20:00,49.5,49.55,49.4,49.51,150500.0,29.5103,29.5401,29.4506,29.5162,150500.0
2007-11-21 15:25:00,49.51,49.56,49.47,49.56,74300.0,29.5162,29.546,29.4924,29.546,74300.0
2007-11-21 15:30:00,49.55,49.6,49.54,49.57,70700.0,29.5401,29.5699,29.5341,29.552,70700.0
2007-11-21 15:35:00,49.57,49.57,49.51,49.53,65400.0,29.552,29.552,29.5162,29.5281,65400.0
2007-11-21 15:40:00,49.53,49.55,49.49,49.54,88100.0,29.5281,29.5401,29.5043,29.5341,88100.0
2007-11-21 15:45:00,49.54,49.55,49.51,49.54,110400.0,29.5341,29.5401,29.5162,29.5341,110400.0
2007-11-21 15:50:00,49.55,49.56,49.32,49.33,270300.0,29.5401,29.546,29.4029,29.4089,270300.0
2007-11-21 15:55:00,49.32,49.34,49.09,49.12,404900.0,29.4029,29.4149,29.2658,29.2837,404900.0
2007-11-23 09:30:00,49.93,49.93,49.52,49.85,142100.0,29.7666,29.7666,29.5222,29.7189,142100.0
2007-11-23 09:35:00,49.85,50.49,49.84,50.24,193600.0,29.7189,30.1005,29.713,29.9514,193600.0
2007-11-23 09:40:00,50.23,50.43,50.21,50.35,152800.0,29.9455,30.0647,29.9335,30.017,152800.0
2007-11-23 09:45:00,50.35,50.39,50.26,50.28,53600.0,30.017,30.0408,29.9633,29.9753,53600.0
2007-11-23 09:50:00,50.26,50.29,50.11,50.2,89200.0,29.9633,29.9812,29.8739,29.9276,89200.0
2007-11-23 09:55:00,50.19,50.31,50.14,50.28,48700.0,29.9216,29.9932,29.8918,29.9753,48700.0
2007-11-23 10:00:00,50.3,50.32,50.26,50.27,44900.0,29.9872,29.9991,29.9633,29.9693,44900.0
2007-11-23 10:05:00,50.26,50.33,50.25,50.26,64800.0,29.9633,30.0051,29.9574,29.9633,64800.0
2007-11-23 10:10:00,50.26,50.39,50.26,50.39,22500.0,29.9633,30.0408,29.9633,30.0408,22500.0
2007-11-23 10:15:00,50.39,50.5,50.39,50.49,30600.0,30.0408,30.1064,30.0408,30.1005,30600.0
2007-11-23 10:20:00,50.49,50.51,50.46,50.49,22900.0,30.1005,30.1124,30.0826,30.1005,22900.0
2007-11-23 10:25:00,50.5,50.63,50.5,50.6,76800.0,30.1064,30.1839,30.1064,30.166,76800.0
2007-11-23 10:30:00,50.6,50.61,50.5,50.53,46800.0,30.166,30.172,30.1064,30.1243,46800.0
2007-11-23 10:35:00,50.51,50.53,50.49,50.5,36100.0,30.1124,30.1243,30.1005,30.1064,36100.0
2007-11-23 10:40:00,50.5,50.51,50.41,50.41,27900.0,30.1064,30.1124,30.0528,30.0528,27900.0
2007-11-23 10:45:00,50.4,50.42,50.3,50.35,37800.0,30.0468,30.0587,29.9872,30.017,37800.0
2007-11-23 10:50:00,50.34,50.39,50.33,50.39,20600.0,30.011,30.0408,30.0051,30.0408,20600.0
2007-11-23 10:55:00,50.39,50.42,50.36,50.42,40100.0,30.0408,30.0587,30.023,30.0587,40100.0
2007-11-23 11:00:00,50.43,50.43,50.23,50.26,74900.0,30.0647,30.0647,29.9455,29.9633,74900.0
2007-11-23 11:05:00,50.26,50.31,50.16,50.16,35200.0,29.9633,29.9932,29.9037,29.9037,35200.0
2007-11-23 11:10:00,50.17,50.41,50.16,50.4,36400.0,29.9097,30.0528,29.9037,30.0468,36400.0
2007-11-23 11:15:00,50.39,50.41,50.3,50.31,16100.0,30.0408,30.0528,29.9872,29.9932,16100.0
2007-11-23 11:20:00,50.3,50.32,50.28,50.28,10900.0,29.9872,29.9991,29.9753,29.9753,10900.0
2007-11-23 11:25:00,50.3,50.43,50.28,50.39,23100.0,29.9872,30.0647,29.9753,30.0408,23100.0
2007-11-23 11:30:00,50.39,50.39,50.32,50.32,11300.0,30.0408,30.0408,29.9991,29.9991,11300.0
2007-11-23 11:35:00,50.33,50.33,50.28,50.32,19600.0,30.0051,30.0051,29.9753,29.9991,19600.0
2007-11-23 11:40:00,50.33,50.45,50.32,50.44,27300.0,30.0051,30.0766,29.9991,30.0707,27300.0
2007-11-23 11:45:00,50.44,50.47,50.41,50.43,52300.0,30.0707,30.0885,30.0528,30.0647,52300.0
2007-11-23 11:50:00,50.43,50.48,50.42,50.48,22600.0,30.0647,30.0945,30.0587,30.0945,22600.0
2007-11-23 11:55:00,50.48,50.49,50.42,50.46,30200.0,30.0945,30.1005,30.0587,30.0826,30200.0
2007-11-23 12:00:00,50.44,50.45,50.32,50.33,24800.0,30.0707,30.0766,29.9991,30.0051,24800.0
2007-11-23 12:05:00,50.33,50.46,50.32,50.46,30900.0,30.0051,30.0826,29.9991,30.0826,30900.0
2007-11-23 12:10:00,50.46,50.53,50.45,50.48,55900.0,30.0826,30.1243,30.0766,30.0945,55900.0
2007-11-23 12:15:00,50.48,50.53,50.47,50.52,41400.0,30.0945,30.1243,30.0885,30.1183,41400.0
2007-11-23 12:20:00,50.52,50.62,50.52,50.56,65500.0,30.1183,30.178,30.1183,30.1422,65500.0
2007-11-23 12:25:00,50.57,50.65,50.56,50.64,49300.0,30.1482,30.1958,30.1422,30.1899,49300.0
2007-11-23 12:30:00,50.63,50.7,50.62,50.66,69100.0,30.1839,30.2257,30.178,30.2018,69100.0
2007-11-23 12:35:00,50.65,50.75,50.6,50.72,97000.0,30.1958,30.2555,30.166,30.2376,97000.0
2007-11-23 12:40:00,50.72,50.78,50.72,50.73,76200.0,30.2376,30.2734,30.2376,30.2435,76200.0
2007-11-23 12:45:00,50.73,50.76,50.65,50.65,133400.0,30.2435,30.2614,30.1958,30.1958,133400.0
2007-11-23 12:50:00,50.66,50.67,50.51,50.6,113700.0,30.2018,30.2078,30.1124,30.166,113700.0
2007-11-23 12:55:00,50.59,50.78,50.56,50.78,137900.0,30.1601,30.2734,30.1422,30.2734,137900.0
2007-11-26 09:30:00,50.92,50.95,50.57,50.65,99800.0,30.3568,30.3747,30.1482,30.1958,99800.0
2007-11-26 09:35:00,50.64,50.81,50.61,50.75,43100.0,30.1899,30.2912,30.172,30.2555,43100.0
2007-11-26 09:40:00,50.73,50.82,50.68,50.82,61600.0,30.2435,30.2972,30.2137,30.2972,61600.0
2007-11-26 09:45:00,50.81,50.82,50.76,50.78,38200.0,30.2912,30.2972,30.2614,30.2734,38200.0
2007-11-26 09:50:00,50.78,50.81,50.66,50.79,39900.0,30.2734,30.2912,30.2018,30.2793,39900.0
2007-11-26 09:55:00,50.8,50.87,50.77,50.77,62400.0,30.2853,30.327,30.2674,30.2674,62400.0
2007-11-26 10:00:00,50.78,50.84,50.75,50.76,55600.0,30.2734,30.3091,30.2555,30.2614,55600.0
2007-11-26 10:05:00,50.75,50.83,50.74,50.8,66900.0,30.2555,30.3032,30.2495,30.2853,66900.0
2007-11-26 10:10:00,50.8,50.81,50.72,50.73,59500.0,30.2853,30.2912,30.2376,30.2435,59500.0
2007-11-26 10:15:00,50.73,50.73,50.64,50.69,48700.0,30.2435,30.2435,30.1899,30.2197,48700.0
2007-11-26 10:20:00,50.7,50.73,50.47,50.57,47100.0,30.2257,30.2435,30.0885,30.1482,47100.0
2007-11-26 10:25:00,50.57,50.64,50.5,50.61,34200.0,30.1482,30.1899,30.1064,30.172,34200.0
2007-11-26 10:30:00,50.59,50.7,50.55,50.6,30900.0,30.1601,30.2257,30.1362,30.166,30900.0
2007-11-26 10:35:00,50.6,50.64,50.48,50.53,29000.0,30.166,30.1899,30.0945,30.1243,29000.0
2007-11-26 10:40:00,50.5,50.52,50.41,50.43,35100.0,30.1064,30.1183,30.0528,30.0647,35100.0
2007-11-26 10:45:00,50.44,50.45,50.36,50.38,57700.0,30.0707,30.0766,30.023,30.0349,57700.0
2007-11-26 10:50:00,50.38,50.4,50.31,50.39,36000.0,30.0349,30.0468,29.9932,30.0408,36000.0
2007-11-26 10:55:00,50.38,50.4,50.28,50.28,36600.0,30.0349,30.0468,29.9753,29.9753,36600.0
2007-11-26 11:00:00,50.28,50.39,50.22,50.38,47300.0,29.9753,30.0408,29.9395,30.0349,47300.0
2007-11-26 11:05:00,50.37,50.51,50.37,50.51,40300.0,30.0289,30.1124,30.0289,30.1124,40300.0
2007-11-26 11:10:00,50.5,50.59,50.49,50.58,66900.0,30.1064,30.1601,30.1005,30.1541,66900.0
2007-11-26 11:15:00,50.58,50.66,50.57,50.61,154700.0,30.1541,30.2018,30.1482,30.172,154700.0
2007-11-26 11:20:00,50.61,50.69,50.6,50.63,35800.0,30.172,30.2197,30.166,30.1839,35800.0
2007-11-26 11:25:00,50.63,50.69,50.57,50.6,26900.0,30.1839,30.2197,30.1482,30.166,26900.0
2007-11-26 11:30:00,50.59,50.6,50.53,50.54,25400.0,30.1601,30.166,30.1243,30.1303,25400.0
2007-11-26 11:35:00,50.53,50.62,50.53,50.61,22900.0,30.1243,30.178,30.1243,30.172,22900.0
2007-11-26 11:40:00,50.61,50.63,50.56,50.6,23200.0,30.172,30.1839,30.1422,30.166,23200.0
2007-11-26 11:45:00,50.59,50.64,50.57,50.59,21300.0,30.1601,30.1899,30.1482,30.1601,21300.0
2007-11-26 11:50:00,50.62,50.62,50.57,50.57,48500.0,30.178,30.178,30.1482,30.1482,48500.0
2007-11-26 11:55:00,50.58,50.58,50.49,50.49,28300.0,30.1541,30.1541,30.1005,30.1005,28300.0
2007-11-26 12:00:00,50.5,50.57,50.5,50.56,24200.0,30.1064,30.1482,30.1064,30.1422,24200.0
2007-11-26 12:05:00,50.57,50.59,50.55,50.58,20100.0,30.1482,30.1601,30.1362,30.1541,20100.0
2007-11-26 12:10:00,50.59,50.6,50.5,50.51,16700.0,30.1601,30.166,30.1064,30.1124,16700.0
2007-11-26 12:15:00,50.51,50.52,50.45,50.45,25500.0,30.1124,30.1183,30.0766,30.0766,25500.0
2007-11-26 12:20:00,50.46,50.57,50.42,50.57,37500.0,30.0826,30.1482,30.0587,30.1482,37500.0
2007-11-26 12:25:00,50.57,50.65,50.57,50.64,41600.0,30.1482,30.1958,30.1482,30.1899,41600.0
2007-11-26 12:30:00,50.64,50.67,50.61,50.65,37800.0,30.1899,30.2078,30.172,30.1958,37800.0
2007-11-26 12:35:00,50.66,50.7,50.62,50.62,18100.0,30.2018,30.2257,30.178,30.178,18100.0
2007-11-26 12:40:00,50.62,50.75,50.61,50.74,76700.0,30.178,30.2555,30.172,30.2495,76700.0
2007-11-26 12:45:00,50.75,50.76,50.7,50.72,23400.0,30.2555,30.2614,30.2257,30.2376,23400.0
2007-11-26 12:50:00,50.71,50.72,50.65,50.69,16300.0,30.2316,30.2376,30.1958,30.2197,16300.0
2007-11-26 12:55:00,50.69,50.74,50.69,50.73,12500.0,30.2197,30.2495,30.2197,30.2435,12500.0
2007-11-26 13:00:00,50.73,50.75,50.72,50.75,14500.0,30.2435,30.2555,30.2376,30.2555,14500.0
2007-11-26 13:05:00,50.75,50.75,50.68,50.68,17200.0,30.2555,30.2555,30.2137,30.2137,17200.0
2007-11-26 13:10:00,50.66,50.7,50.55,50.56,14500.0,30.2018,30.2257,30.1362,30.1422,14500.0
2007-11-26 13:15:00,50.56,50.57,50.47,50.49,27300.0,30.1422,30.1482,30.0885,30.1005,27300.0
2007-11-26 13:20:00,50.49,50.51,50.46,50.48,15500.0,30.1005,30.1124,30.0826,30.0945,15500.0
2007-11-26 13:25:00,50.48,50.48,50.4,50.4,12000.0,30.0945,30.0945,30.0468,30.0468,12000.0
2007-11-26 13:30:00,50.4,50.42,50.34,50.36,22600.0,30.0468,30.0587,30.011,30.023,22600.0
2007-11-26 13:35:00,50.35,50.4,50.28,50.3,51700.0,30.017,30.0468,29.9753,29.9872,51700.0
2007-11-26 13:40:00,50.29,50.3,50.23,50.25,109400.0,29.9812,29.9872,29.9455,29.9574,109400.0
2007-11-26 13:45:00,50.26,50.28,50.14,50.24,34600.0,29.9633,29.9753,29.8918,29.9514,34600.0
2007-11-26 13:50:00,50.24,50.27,50.14,50.16,45900.0,29.9514,29.9693,29.8918,29.9037,45900.0
2007-11-26 13:55:00,50.16,50.17,50.11,50.14,24700.0,29.9037,29.9097,29.8739,29.8918,24700.0
2007-11-26 14:00:00,50.14,50.22,50.13,50.19,28300.0,29.8918,29.9395,29.8858,29.9216,28300.0
2007-11-26 14:05:00,50.19,50.22,50.15,50.22,29800.0,29.9216,29.9395,29.8978,29.9395,29800.0
2007-11-26 14:10:00,50.22,50.25,50.18,50.24,57600.0,29.9395,29.9574,29.9157,29.9514,57600.0
2007-11-26 14:15:00,50.24,50.27,50.23,50.25,43800.0,29.9514,29.9693,29.9455,29.9574,43800.0
2007-11-26 14:20:00,50.25,50.38,50.24,50.33,98200.0,29.9574,30.0349,29.9514,30.0051,98200.0
2007-11-26 14:25:00,50.35,50.4,50.35,50.39,30800.0,30.017,30.0468,30.017,30.0408,30800.0
2007-11-26 14:30:00,50.39,50.4,50.31,50.31,31000.0,30.0408,30.0468,29.9932,29.9932,31000.0
2007-11-26 14:35:00,50.3,50.37,50.26,50.26,32500.0,29.9872,30.0289,29.9633,29.9633,32500.0
2007-11-26 14:40:00,50.25,50.28,50.2,50.24,37600.0,29.9574,29.9753,29.9276,29.9514,37600.0
2007-11-26 14:45:00,50.24,50.29,50.21,50.21,19800.0,29.9514,29.9812,29.9335,29.9335,19800.0
2007-11-26 14:50:00,50.2,50.3,50.17,50.19,26100.0,29.9276,29.9872,29.9097,29.9216,26100.0
2007-11-26 14:55:00,50.19,50.19,50.13,50.13,23300.0,29.9216,29.9216,29.8858,29.8858,23300.0
2007-11-26 15:00:00,50.14,50.21,50.11,50.11,35300.0,29.8918,29.9335,29.8739,29.8739,35300.0
2007-11-26 15:05:00,50.11,50.15,50.04,50.06,38800.0,29.8739,29.8978,29.8322,29.8441,38800.0
2007-11-26 15:10:00,50.07,50.07,49.92,50.0,94000.0,29.8501,29.8501,29.7606,29.8083,94000.0
2007-11-26 15:15:00,50.0,50.07,49.98,50.01,55900.0,29.8083,29.8501,29.7964,29.8143,55900.0
2007-11-26 15:20:00,50.01,50.09,49.91,50.08,70200.0,29.8143,29.862,29.7547,29.856,70200.0
2007-11-26 15:25:00,50.07,50.13,50.05,50.09,96700.0,29.8501,29.8858,29.8381,29.862,96700.0
2007-11-26 15:30:00,50.1,50.12,49.94,49.94,63200.0,29.868,29.8799,29.7726,29.7726,63200.0
2007-11-26 15:35:00,49.95,49.96,49.81,49.85,141500.0,29.7785,29.7845,29.6951,29.7189,141500.0
2007-11-26 15:40:00,49.86,49.87,49.73,49.87,99500.0,29.7249,29.7308,29.6474,29.7308,99500.0
2007-11-26 15:45:00,49.87,49.88,49.8,49.82,113200.0,29.7308,29.7368,29.6891,29.701,113200.0
2007-11-26 15:50:00,49.83,49.84,49.66,49.71,214500.0,29.707,29.713,29.6056,29.6355,214500.0
2007-11-26 15:55:00,49.71,49.75,49.55,49.59,241600.0,29.6355,29.6593,29.5401,29.5639,241600.0
2007-11-27 09:30:00,49.83,49.95,49.58,49.86,114000.0,29.707,29.7785,29.558,29.7249,114000.0
2007-11-27 09:35:00,49.86,50.15,49.85,50.11,94100.0,29.7249,29.8978,29.7189,29.8739,94100.0
2007-11-27 09:40:00,50.12,50.25,50.08,50.25,99500.0,29.8799,29.9574,29.856,29.9574,99500.0
2007-11-27 09:45:00,50.24,50.5,50.21,50.49,143000.0,29.9514,30.1064,29.9335,30.1005,143000.0
2007-11-27 09:50:00,50.49,50.58,50.49,50.56,123200.0,30.1005,30.1541,30.1005,30.1422,123200.0
2007-11-27 09:55:00,50.56,50.6,50.52,50.56,66400.0,30.1422,30.166,30.1183,30.1422,66400.0
2007-11-27 10:00:00,50.55,50.57,50.48,50.56,67500.0,30.1362,30.1482,30.0945,30.1422,67500.0
2007-11-27 10:05:00,50.56,50.56,50.4,50.44,74800.0,30.1422,30.1422,30.0468,30.0707,74800.0
2007-11-27 10:10:00,50.46,50.47,50.37,50.42,52600.0,30.0826,30.0885,30.0289,30.0587,52600.0
2007-11-27 10:15:00,50.42,50.45,50.24,50.29,76900.0,30.0587,30.0766,29.9514,29.9812,76900.0
2007-11-27 10:20:00,50.28,50.34,50.22,50.27,203600.0,29.9753,30.011,29.9395,29.9693,203600.0
2007-11-27 10:25:00,50.26,50.31,50.22,50.27,52600.0,29.9633,29.9932,29.9395,29.9693,52600.0
2007-11-27 10:30:00,50.26,50.3,50.23,50.27,61500.0,29.9633,29.9872,29.9455,29.9693,61500.0
2007-11-27 10:35:00,50.27,50.44,50.27,50.35,58200.0,29.9693,30.0707,29.9693,30.017,58200.0
2007-11-27 10:40:00,50.33,50.35,50.28,50.32,50100.0,30.0051,30.017,29.9753,29.9991,50100.0
2007-11-27 10:45:00,50.32,50.41,50.31,50.41,40400.0,29.9991,30.0528,29.9932,30.0528,40400.0
2007-11-27 10:50:00,50.41,50.44,50.35,50.39,45200.0,30.0528,30.0707,30.017,30.0408,45200.0
2007-11-27 10:55:00,50.38,50.49,50.36,50.41,38900.0,30.0349,30.1005,30.023,30.0528,38900.0
2007-11-27 11:00:00,50.42,50.45,50.29,50.37,65800.0,30.0587,30.0766,29.9812,30.0289,65800.0
2007-11-27 11:05:00,50.36,50.37,50.31,50.33,64300.0,30.023,30.0289,29.9932,30.0051,64300.0
2007-11-27 11:10:00,50.33,50.37,50.26,50.27,47400.0,30.0051,30.0289,29.9633,29.9693,47400.0
2007-11-27 11:15:00,50.28,50.37,50.26,50.37,28900.0,29.9753,30.0289,29.9633,30.0289,28900.0
2007-11-27 11:20:00,50.36,50.36,50.29,50.32,32200.0,30.023,30.023,29.9812,29.9991,32200.0
2007-11-27 11:25:00,50.31,50.39,50.31,50.35,32100.0,29.9932,30.0408,29.9932,30.017,32100.0
2007-11-27 11:30:00,50.35,50.4,50.33,50.36,36800.0,30.017,30.0468,30.0051,30.023,36800.0
2007-11-27 11:35:00,50.36,50.45,50.33,50.4,72000.0,30.023,30.0766,30.0051,30.0468,72000.0
2007-11-27 11:40:00,50.38,50.39,50.33,50.35,68500.0,30.0349,30.0408,30.0051,30.017,68500.0
2007-11-27 11:45:00,50.34,50.36,50.32,50.33,38500.0,30.011,30.023,29.9991,30.0051,38500.0
2007-11-27 11:50:00,50.34,50.36,50.32,50.36,47700.0,30.011,30.023,29.9991,30.023,47700.0
2007-11-27 11:55:00,50.37,50.42,50.35,50.4,37200.0,30.0289,30.0587,30.017,30.0468,37200.0
2007-11-27 12:00:00,50.41,50.47,50.4,50.46,43500.0,30.0528,30.0885,30.0468,30.0826,43500.0
2007-11-27 12:05:00,50.45,50.53,50.44,50.53,75900.0,30.0766,30.1243,30.0707,30.1243,75900.0
2007-11-27 12:10:00,50.53,50.55,50.47,50.5,100600.0,30.1243,30.1362,30.0885,30.1064,100600.0
2007-11-27 12:15:00,50.5,50.55,50.45,50.45,43000.0,30.1064,30.1362,30.0766,30.0766,43000.0
2007-11-27 12:20:00,50.44,50.45,50.4,50.42,59500.0,30.0707,30.0766,30.0468,30.0587,59500.0
2007-11-27 12:25:00,50.42,50.48,50.41,50.48,33700.0,30.0587,30.0945,30.0528,30.0945,33700.0
2007-11-27 12:30:00,50.48,50.54,50.45,50.48,54800.0,30.0945,30.1303,30.0766,30.0945,54800.0
2007-11-27 12:35:00,50.47,50.58,50.46,50.57,43800.0,30.0885,30.1541,30.0826,30.1482,43800.0
2007-11-27 12:40:00,50.57,50.65,50.56,50.63,39800.0,30.1482,30.1958,30.1422,30.1839,39800.0
2007-11-27 12:45:00,50.64,50.68,50.63,50.64,45500.0,30.1899,30.2137,30.1839,30.1899,45500.0
2007-11-27 12:50:00,50.65,50.72,50.62,50.71,51600.0,30.1958,30.2376,30.178,30.2316,51600.0
2007-11-27 12:55:00,50.7,50.75,50.7,50.72,68000.0,30.2257,30.2555,30.2257,30.2376,68000.0
2007-11-27 13:00:00,50.72,50.73,50.68,50.7,30700.0,30.2376,30.2435,30.2137,30.2257,30700.0
2007-11-27 13:05:00,50.71,50.78,50.69,50.77,52700.0,30.2316,30.2734,30.2197,30.2674,52700.0
2007-11-27 13:10:00,50.78,50.84,50.76,50.84,65200.0,30.2734,30.3091,30.2614,30.3091,65200.0
2007-11-27 13:15:00,50.84,50.88,50.71,50.75,81600.0,30.3091,30.333,30.2316,30.2555,81600.0
2007-11-27 13:20:00,50.75,50.9,50.72,50.89,61300.0,30.2555,30.3449,30.2376,30.3389,61300.0
2007-11-27 13:25:00,50.88,50.95,50.86,50.93,75600.0,30.333,30.3747,30.321,30.3628,75600.0
2007-11-27 13:30:00,50.93,50.95,50.84,50.86,44500.0,30.3628,30.3747,30.3091,30.321,44500.0
2007-11-27 13:35:00,50.86,50.91,50.84,50.88,39700.0,30.321,30.3509,30.3091,30.333,39700.0
2007-11-27 13:40:00,50.87,50.89,50.84,50.84,43000.0,30.327,30.3389,30.3091,30.3091,43000.0
2007-11-27 13:45:00,50.85,50.86,50.8,50.83,35200.0,30.3151,30.321,30.2853,30.3032,35200.0
2007-11-27 13:50:00,50.82,50.82,50.63,50.67,62500.0,30.2972,30.2972,30.1839,30.2078,62500.0
2007-11-27 13:55:00,50.66,50.77,50.66,50.74,71400.0,30.2018,30.2674,30.2018,30.2495,71400.0
2007-11-27 14:00:00,50.74,50.75,50.56,50.6,46500.0,30.2495,30.2555,30.1422,30.166,46500.0
2007-11-27 14:05:00,50.59,50.62,50.56,50.58,35800.0,30.1601,30.178,30.1422,30.1541,35800.0
2007-11-27 14:10:00,50.58,50.65,50.57,50.6,37100.0,30.1541,30.1958,30.1482,30.166,37100.0
2007-11-27 14:15:00,50.61,50.65,50.56,50.65,43900.0,30.172,30.1958,30.1422,30.1958,43900.0
2007-11-27 14:20:00,50.65,50.71,50.62,50.71,43600.0,30.1958,30.2316,30.178,30.2316,43600.0
2007-11-27 14:25:00,50.71,50.78,50.69,50.74,35900.0,30.2316,30.2734,30.2197,30.2495,35900.0
2007-11-27 14:30:00,50.74,50.77,50.69,50.69,25300.0,30.2495,30.2674,30.2197,30.2197,25300.0
2007-11-27 14:35:00,50.7,50.7,50.5,50.51,83900.0,30.2257,30.2257,30.1064,30.1124,83900.0
2007-11-27 14:40:00,50.52,50.55,50.43,50.45,96600.0,30.1183,30.1362,30.0647,30.0766,96600.0
2007-11-27 14:45:00,50.44,50.52,50.43,50.46,50300.0,30.0707,30.1183,30.0647,30.0826,50300.0
2007-11-27 14:50:00,50.45,50.54,50.42,50.45,36600.0,30.0766,30.1303,30.0587,30.0766,36600.0
2007-11-27 14:55:00,50.45,50.53,50.42,50.5,41300.0,30.0766,30.1243,30.0587,30.1064,41300.0
2007-11-27 15:00:00,50.51,50.59,50.48,50.54,67900.0,30.1124,30.1601,30.0945,30.1303,67900.0
2007-11-27 15:05:00,50.54,50.61,50.54,50.58,48500.0,30.1303,30.172,30.1303,30.1541,48500.0
2007-11-27 15:10:00,50.57,50.77,50.57,50.71,93700.0,30.1482,30.2674,30.1482,30.2316,93700.0
2007-11-27 15:15:00,50.72,50.76,50.68,50.72,64000.0,30.2376,30.2614,30.2137,30.2376,64000.0
2007-11-27 15:20:00,50.7,50.75,50.59,50.6,84100.0,30.2257,30.2555,30.1601,30.166,84100.0
2007-11-27 15:25:00,50.61,50.61,50.4,50.41,102900.0,30.172,30.172,30.0468,30.0528,102900.0
2007-11-27 15:30:00,50.42,50.61,50.39,50.6,119600.0,30.0587,30.172,30.0408,30.166,119600.0
2007-11-27 15:35:00,50.6,50.69,50.55,50.67,123800.0,30.166,30.2197,30.1362,30.2078,123800.0
2007-11-27 15:40:00,50.67,50.79,50.66,50.78,184300.0,30.2078,30.2793,30.2018,30.2734,184300.0
2007-11-27 15:45:00,50.78,50.92,50.76,50.9,167700.0,30.2734,30.3568,30.2614,30.3449,167700.0
2007-11-27 15:50:00,50.89,50.95,50.84,50.93,255600.0,30.3389,30.3747,30.3091,30.3628,255600.0
2007-11-27 15:55:00,50.93,51.1,50.91,50.93,344900.0,30.3628,30.4641,30.3509,30.3628,344900.0
2007-11-28 09:30:00,51.19,51.49,50.61,51.16,156100.0,30.5178,30.6966,30.172,30.4999,156100.0
2007-11-28 09:35:00,51.15,51.22,51.02,51.1,87200.0,30.4939,30.5357,30.4164,30.4641,87200.0
2007-11-28 09:40:00,51.09,51.12,51.0,51.04,54300.0,30.4582,30.476,30.4045,30.4284,54300.0
2007-11-28 09:45:00,51.03,51.11,51.03,51.09,37300.0,30.4224,30.4701,30.4224,30.4582,37300.0
2007-11-28 09:50:00,51.09,51.15,51.05,51.07,46100.0,30.4582,30.4939,30.4343,30.4462,46100.0
2007-11-28 09:55:00,51.05,51.18,51.03,51.13,57700.0,30.4343,30.5118,30.4224,30.482,57700.0
2007-11-28 10:00:00,51.13,51.21,51.06,51.09,52400.0,30.482,30.5297,30.4403,30.4582,52400.0
2007-11-28 10:05:00,51.09,51.18,51.06,51.06,32700.0,30.4582,30.5118,30.4403,30.4403,32700.0
2007-11-28 10:10:00,51.06,51.1,51.05,51.09,37100.0,30.4403,30.4641,30.4343,30.4582,37100.0
2007-11-28 10:15:00,51.07,51.15,51.07,51.08,38000.0,30.4462,30.4939,30.4462,30.4522,38000.0
2007-11-28 10:20:00,51.09,51.25,51.09,51.22,50100.0,30.4582,30.5535,30.4582,30.5357,50100.0
2007-11-28 10:25:00,51.22,51.5,51.22,51.48,131200.0,30.5357,30.7026,30.5357,30.6907,131200.0
2007-11-28 10:30:00,51.47,51.55,51.4,51.55,114800.0,30.6847,30.7324,30.643,30.7324,114800.0
2007-11-28 10:35:00,51.55,51.59,51.49,51.51,37300.0,30.7324,30.7562,30.6966,30.7086,37300.0
2007-11-28 10:40:00,51.52,51.73,51.52,51.64,60200.0,30.7145,30.8397,30.7145,30.7861,60200.0
2007-11-28 10:45:00,51.65,51.73,51.57,51.73,64600.0,30.792,30.8397,30.7443,30.8397,64600.0
2007-11-28 10:50:00,51.73,51.74,51.68,51.69,54100.0,30.8397,30.8457,30.8099,30.8159,54100.0
2007-11-28 10:55:00,51.69,51.7,51.63,51.64,22200.0,30.8159,30.8218,30.7801,30.7861,22200.0
2007-11-28 11:00:00,51.65,51.65,51.52,51.52,32300.0,30.792,30.792,30.7145,30.7145,32300.0
2007-11-28 11:05:00,51.51,51.6,51.5,51.54,43000.0,30.7086,30.7622,30.7026,30.7264,43000.0
2007-11-28 11:10:00,51.54,51.56,51.51,51.54,36300.0,30.7264,30.7384,30.7086,30.7264,36300.0
2007-11-28 11:15:00,51.54,51.66,51.52,51.66,42100.0,30.7264,30.798,30.7145,30.798,42100.0
2007-11-28 11:20:00,51.66,51.68,51.56,51.59,29900.0,30.798,30.8099,30.7384,30.7562,29900.0
2007-11-28 11:25:00,51.58,51.7,51.56,51.68,55200.0,30.7503,30.8218,30.7384,30.8099,55200.0
2007-11-28 11:30:00,51.68,51.76,51.65,51.73,68300.0,30.8099,30.8576,30.792,30.8397,68300.0
2007-11-28 11:35:00,51.74,51.82,51.68,51.74,77400.0,30.8457,30.8934,30.8099,30.8457,77400.0
2007-11-28 11:40:00,51.73,51.83,51.73,51.82,51500.0,30.8397,30.8993,30.8397,30.8934,51500.0
2007-11-28 11:45:00,51.81,51.87,51.74,51.76,39400.0,30.8874,30.9232,30.8457,30.8576,39400.0
2007-11-28 11:50:00,51.76,51.8,51.73,51.76,30200.0,30.8576,30.8814,30.8397,30.8576,30200.0
2007-11-28 11:55:00,51.77,51.81,51.75,51.78,22600.0,30.8636,30.8874,30.8516,30.8695,22600.0
2007-11-28 12:00:00,51.78,51.88,51.75,51.82,46800.0,30.8695,30.9291,30.8516,30.8934,46800.0
2007-11-28 12:05:00,51.82,51.9,51.77,51.79,45800.0,30.8934,30.9411,30.8636,30.8755,45800.0
2007-11-28 12:10:00,51.79,51.92,51.78,51.89,52000.0,30.8755,30.953,30.8695,30.9351,52000.0
2007-11-28 12:15:00,51.9,51.91,51.75,51.78,62400.0,30.9411,30.947,30.8516,30.8695,62400.0
2007-11-28 12:20:00,51.78,51.85,51.78,51.85,44600.0,30.8695,30.9112,30.8695,30.9112,44600.0
2007-11-28 12:25:00,51.84,51.88,51.83,51.85,27500.0,30.9053,30.9291,30.8993,30.9112,27500.0
2007-11-28 12:30:00,51.85,51.94,51.82,51.86,36000.0,30.9112,30.9649,30.8934,30.9172,36000.0
2007-11-28 12:35:00,51.88,51.95,51.85,51.85,38500.0,30.9291,30.9709,30.9112,30.9112,38500.0
2007-11-28 12:40:00,51.88,51.94,51.84,51.91,38100.0,30.9291,30.9649,30.9053,30.947,38100.0
2007-11-28 12:45:00,51.89,51.99,51.87,51.98,30500.0,30.9351,30.9947,30.9232,30.9888,30500.0
2007-11-28 12:50:00,51.98,52.0,51.87,51.89,64200.0,30.9888,31.0007,30.9232,30.9351,64200.0
2007-11-28 12:55:00,51.89,51.92,51.84,51.87,54500.0,30.9351,30.953,30.9053,30.9232,54500.0
2007-11-28 13:00:00,51.86,51.9,51.8,51.89,28300.0,30.9172,30.9411,30.8814,30.9351,28300.0
2007-11-28 13:05:00,51.9,51.9,51.81,51.82,42500.0,30.9411,30.9411,30.8874,30.8934,42500.0
2007-11-28 13:10:00,51.81,51.85,51.8,51.8,36100.0,30.8874,30.9112,30.8814,30.8814,36100.0
2007-11-28 13:15:00,51.81,51.97,51.81,51.91,27700.0,30.8874,30.9828,30.8874,30.947,27700.0
2007-11-28 13:20:00,51.9,52.04,51.9,52.04,53700.0,30.9411,31.0245,30.9411,31.0245,53700.0
2007-11-28 13:25:00,52.05,52.05,51.98,52.03,84500.0,31.0305,31.0305,30.9888,31.0186,84500.0
2007-11-28 13:30:00,52.03,52.07,52.0,52.01,66200.0,31.0186,31.0424,31.0007,31.0066,66200.0
2007-11-28 13:35:00,52.01,52.08,52.01,52.07,36900.0,31.0066,31.0484,31.0066,31.0424,36900.0
2007-11-28 13:40:00,52.06,52.07,52.03,52.05,18700.0,31.0364,31.0424,31.0186,31.0305,18700.0
2007-11-28 13:45:00,52.06,52.1,52.06,52.07,36300.0,31.0364,31.0603,31.0364,31.0424,36300.0
2007-11-28 13:50:00,52.08,52.11,52.05,52.1,50800.0,31.0484,31.0663,31.0305,31.0603,50800.0
2007-11-28 13:55:00,52.11,52.19,52.1,52.14,66500.0,31.0663,31.1139,31.0603,31.0841,66500.0
2007-11-28 14:00:00,52.14,52.22,52.14,52.2,40300.0,31.0841,31.1318,31.0841,31.1199,40300.0
2007-11-28 14:05:00,52.2,52.23,52.13,52.23,61700.0,31.1199,31.1378,31.0782,31.1378,61700.0
2007-11-28 14:10:00,52.23,52.25,52.15,52.23,59700.0,31.1378,31.1497,31.0901,31.1378,59700.0
2007-11-28 14:15:00,52.22,52.3,52.19,52.21,74500.0,31.1318,31.1795,31.1139,31.1259,74500.0
2007-11-28 14:20:00,52.22,52.22,52.13,52.16,47600.0,31.1318,31.1318,31.0782,31.0961,47600.0
2007-11-28 14:25:00,52.16,52.16,52.13,52.14,23700.0,31.0961,31.0961,31.0782,31.0841,23700.0
2007-11-28 14:30:00,52.14,52.2,52.13,52.16,60300.0,31.0841,31.1199,31.0782,31.0961,60300.0
2007-11-28 14:35:00,52.17,52.27,52.16,52.24,84800.0,31.102,31.1616,31.0961,31.1438,84800.0
2007-11-28 14:40:00,52.23,52.29,52.22,52.27,72300.0,31.1378,31.1736,31.1318,31.1616,72300.0
2007-11-28 14:45:00,52.26,52.28,52.25,52.26,46600.0,31.1557,31.1676,31.1497,31.1557,46600.0
2007-11-28 14:50:00,52.26,52.29,52.2,52.25,68600.0,31.1557,31.1736,31.1199,31.1497,68600.0
2007-11-28 14:55:00,52.25,52.27,52.21,52.25,67800.0,31.1497,31.1616,31.1259,31.1497,67800.0
2007-11-28 15:00:00,52.24,52.24,52.18,52.21,60700.0,31.1438,31.1438,31.108,31.1259,60700.0
2007-11-28 15:05:00,52.2,52.23,52.15,52.19,71400.0,31.1199,31.1378,31.0901,31.1139,71400.0
2007-11-28 15:10:00,52.19,52.25,52.19,52.22,70600.0,31.1139,31.1497,31.1139,31.1318,70600.0
2007-11-28 15:15:00,52.22,52.24,52.15,52.19,83700.0,31.1318,31.1438,31.0901,31.1139,83700.0
2007-11-28 15:20:00,52.2,52.21,52.11,52.12,97300.0,31.1199,31.1259,31.0663,31.0722,97300.0
2007-11-28 15:25:00,52.11,52.12,52.05,52.06,84800.0,31.0663,31.0722,31.0305,31.0364,84800.0
2007-11-28 15:30:00,52.06,52.07,51.98,51.99,117600.0,31.0364,31.0424,30.9888,30.9947,117600.0
2007-11-28 15:35:00,51.98,52.04,51.97,52.04,116400.0,30.9888,31.0245,30.9828,31.0245,116400.0
2007-11-28 15:40:00,52.02,52.09,51.95,51.96,169400.0,31.0126,31.0543,30.9709,30.9768,169400.0
2007-11-28 15:45:00,51.95,51.97,51.88,51.91,241400.0,30.9709,30.9828,30.9291,30.947,241400.0
2007-11-28 15:50:00,51.91,52.09,51.91,52.09,187700.0,30.947,31.0543,30.947,31.0543,187700.0
2007-11-28 15:55:00,52.09,52.33,52.08,52.29,419000.0,31.0543,31.1974,31.0484,31.1736,419000.0
2007-11-29 09:30:00,51.99,52.31,51.85,52.22,63900.0,30.9947,31.1855,30.9112,31.1318,63900.0
2007-11-29 09:35:00,52.23,52.93,52.17,52.89,186500.0,31.1378,31.5551,31.102,31.5313,186500.0
2007-11-29 09:40:00,52.89,53.0,52.71,52.78,144000.0,31.5313,31.5968,31.424,31.4657,144000.0
2007-11-29 09:45:00,52.78,52.78,52.5,52.52,58000.0,31.4657,31.4657,31.2988,31.3107,58000.0
2007-11-29 09:50:00,52.52,52.76,52.41,52.66,117300.0,31.3107,31.4538,31.2451,31.3941,117300.0
2007-11-29 09:55:00,52.65,52.65,52.52,52.58,35000.0,31.3882,31.3882,31.3107,31.3465,35000.0
2007-11-29 10:00:00,52.58,52.63,52.47,52.47,61800.0,31.3465,31.3763,31.2809,31.2809,61800.0
2007-11-29 10:05:00,52.48,52.48,52.39,52.43,57200.0,31.2868,31.2868,31.2332,31.257,57200.0
2007-11-29 10:10:00,52.43,52.45,52.38,52.44,56200.0,31.257,31.2689,31.2272,31.263,56200.0
2007-11-29 10:15:00,52.44,52.47,52.4,52.45,38700.0,31.263,31.2809,31.2391,31.2689,38700.0
2007-11-29 10:20:00,52.45,52.46,52.3,52.32,37600.0,31.2689,31.2749,31.1795,31.1914,37600.0
2007-11-29 10:25:00,52.33,52.34,52.19,52.22,137300.0,31.1974,31.2034,31.1139,31.1318,137300.0
2007-11-29 10:30:00,52.22,52.33,52.18,52.19,89100.0,31.1318,31.1974,31.108,31.1139,89100.0
2007-11-29 10:35:00,52.2,52.26,52.19,52.22,41500.0,31.1199,31.1557,31.1139,31.1318,41500.0
2007-11-29 10:40:00,52.23,52.24,52.11,52.13,58500.0,31.1378,31.1438,31.0663,31.0782,58500.0
2007-11-29 10:45:00,52.14,52.14,52.05,52.07,69900.0,31.0841,31.0841,31.0305,31.0424,69900.0
2007-11-29 10:50:00,52.07,52.24,52.06,52.16,97800.0,31.0424,31.1438,31.0364,31.0961,97800.0
2007-11-29 10:55:00,52.17,52.2,52.12,52.18,164600.0,31.102,31.1199,31.0722,31.108,164600.0
2007-11-29 11:00:00,52.16,52.22,52.14,52.21,38500.0,31.0961,31.1318,31.0841,31.1259,38500.0
2007-11-29 11:05:00,52.19,52.34,52.19,52.34,70900.0,31.1139,31.2034,31.1139,31.2034,70900.0
2007-11-29 11:10:00,52.33,52.36,52.31,52.33,104000.0,31.1974,31.2153,31.1855,31.1974,104000.0
2007-11-29 11:15:00,52.33,52.35,52.32,52.34,67500.0,31.1974,31.2093,31.1914,31.2034,67500.0
2007-11-29 11:20:00,52.34,52.45,52.34,52.44,90700.0,31.2034,31.2689,31.2034,31.263,90700.0
2007-11-29 11:25:00,52.44,52.63,52.1,52.62,246600.0,31.263,31.3763,31.0603,31.3703,246600.0
2007-11-29 11:30:00,52.62,52.79,52.6,52.78,98500.0,31.3703,31.4716,31.3584,31.4657,98500.0
2007-11-29 11:35:00,52.76,52.83,52.71,52.81,135600.0,31.4538,31.4955,31.424,31.4836,135600.0
2007-11-29 11:40:00,52.81,52.98,52.81,52.97,114000.0,31.4836,31.5849,31.4836,31.579,114000.0
2007-11-29 11:45:00,52.96,53.01,52.9,52.96,54900.0,31.573,31.6028,31.5372,31.573,54900.0
2007-11-29 11:50:00,52.94,52.94,52.7,52.72,63800.0,31.5611,31.5611,31.418,31.4299,63800.0
2007-11-29 11:55:00,52.73,52.78,52.7,52.73,39400.0,31.4359,31.4657,31.418,31.4359,39400.0
2007-11-29 12:00:00,52.73,52.75,52.72,52.74,21100.0,31.4359,31.4478,31.4299,31.4418,21100.0
2007-11-29 12:05:00,52.74,52.86,52.74,52.84,33300.0,31.4418,31.5134,31.4418,31.5015,33300.0
2007-11-29 12:10:00,52.84,52.84,52.77,52.79,26300.0,31.5015,31.5015,31.4597,31.4716,26300.0
2007-11-29 12:15:00,52.79,52.79,52.73,52.73,27600.0,31.4716,31.4716,31.4359,31.4359,27600.0
2007-11-29 12:20:00,52.73,52.75,52.64,52.74,50800.0,31.4359,31.4478,31.3822,31.4418,50800.0
2007-11-29 12:25:00,52.75,52.79,52.74,52.79,21500.0,31.4478,31.4716,31.4418,31.4716,21500.0
2007-11-29 12:30:00,52.79,52.82,52.78,52.82,23600.0,31.4716,31.4895,31.4657,31.4895,23600.0
2007-11-29 12:35:00,52.82,52.9,52.82,52.89,34800.0,31.4895,31.5372,31.4895,31.5313,34800.0
2007-11-29 12:40:00,52.89,52.99,52.88,52.96,92700.0,31.5313,31.5909,31.5253,31.573,92700.0
2007-11-29 12:45:00,52.96,52.97,52.94,52.97,63400.0,31.573,31.579,31.5611,31.579,63400.0
2007-11-29 12:50:00,52.97,53.06,52.96,53.05,200100.0,31.579,31.6326,31.573,31.6266,200100.0
2007-11-29 12:55:00,53.05,53.05,52.96,52.98,86400.0,31.6266,31.6266,31.573,31.5849,86400.0
2007-11-29 13:00:00,52.98,53.03,52.95,52.97,118700.0,31.5849,31.6147,31.567,31.579,118700.0
2007-11-29 13:05:00,52.97,53.01,52.92,52.98,60900.0,31.579,31.6028,31.5491,31.5849,60900.0
2007-11-29 13:10:00,52.98,53.03,52.9,52.98,38200.0,31.5849,31.6147,31.5372,31.5849,38200.0
2007-11-29 13:15:00,52.98,53.04,52.98,53.03,24100.0,31.5849,31.6207,31.5849,31.6147,24100.0
2007-11-29 13:20:00,53.04,53.05,52.97,53.01,41700.0,31.6207,31.6266,31.579,31.6028,41700.0
2007-11-29 13:25:00,53.01,53.06,52.96,53.0,48900.0,31.6028,31.6326,31.573,31.5968,48900.0
2007-11-29 13:30:00,53.01,53.1,52.98,53.04,61700.0,31.6028,31.6565,31.5849,31.6207,61700.0
2007-11-29 13:35:00,53.06,53.11,52.97,53.01,30900.0,31.6326,31.6624,31.579,31.6028,30900.0
2007-11-29 13:40:00,52.98,53.0,52.89,52.92,42100.0,31.5849,31.5968,31.5313,31.5491,42100.0
2007-11-29 13:45:00,52.91,52.94,52.81,52.89,94100.0,31.5432,31.5611,31.4836,31.5313,94100.0
2007-11-29 13:50:00,52.89,52.94,52.83,52.9,74000.0,31.5313,31.5611,31.4955,31.5372,74000.0
2007-11-29 13:55:00,52.9,52.92,52.8,52.81,68300.0,31.5372,31.5491,31.4776,31.4836,68300.0
2007-11-29 14:00:00,52.81,52.83,52.7,52.73,64400.0,31.4836,31.4955,31.418,31.4359,64400.0
2007-11-29 14:05:00,52.73,52.8,52.71,52.8,47000.0,31.4359,31.4776,31.424,31.4776,47000.0
2007-11-29 14:10:00,52.8,52.8,52.71,52.78,44300.0,31.4776,31.4776,31.424,31.4657,44300.0
2007-11-29 14:15:00,52.78,52.87,52.78,52.84,77000.0,31.4657,31.5193,31.4657,31.5015,77000.0
2007-11-29 14:20:00,52.84,52.87,52.82,52.84,40600.0,31.5015,31.5193,31.4895,31.5015,40600.0
2007-11-29 14:25:00,52.83,52.94,52.81,52.94,67200.0,31.4955,31.5611,31.4836,31.5611,67200.0
2007-11-29 14:30:00,52.93,52.94,52.8,52.86,60600.0,31.5551,31.5611,31.4776,31.5134,60600.0
2007-11-29 14:35:00,52.86,53.02,52.85,53.0,121800.0,31.5134,31.6088,31.5074,31.5968,121800.0
2007-11-29 14:40:00,53.0,53.06,52.99,53.06,38400.0,31.5968,31.6326,31.5909,31.6326,38400.0
2007-11-29 14:45:00,53.06,53.08,53.0,53.01,44700.0,31.6326,31.6445,31.5968,31.6028,44700.0
2007-11-29 14:50:00,53.0,53.08,52.97,53.0,54400.0,31.5968,31.6445,31.579,31.5968,54400.0
2007-11-29 14:55:00,53.0,53.02,52.93,52.94,56300.0,31.5968,31.6088,31.5551,31.5611,56300.0
2007-11-29 15:00:00,52.94,52.97,52.89,52.92,63800.0,31.5611,31.579,31.5313,31.5491,63800.0
2007-11-29 15:05:00,52.92,52.94,52.84,52.85,56300.0,31.5491,31.5611,31.5015,31.5074,56300.0
2007-11-29 15:10:00,52.85,52.89,52.75,52.76,64400.0,31.5074,31.5313,31.4478,31.4538,64400.0
2007-11-29 15:15:00,52.76,52.9,52.75,52.8,104400.0,31.4538,31.5372,31.4478,31.4776,104400.0
2007-11-29 15:20:00,52.81,52.82,52.78,52.81,75200.0,31.4836,31.4895,31.4657,31.4836,75200.0
2007-11-29 15:25:00,52.8,52.81,52.74,52.75,66100.0,31.4776,31.4836,31.4418,31.4478,66100.0
2007-11-29 15:30:00,52.75,52.76,52.67,52.71,98100.0,31.4478,31.4538,31.4001,31.424,98100.0
2007-11-29 15:35:00,52.72,52.74,52.64,52.65,67300.0,31.4299,31.4418,31.3822,31.3882,67300.0
2007-11-29 15:40:00,52.64,52.73,52.56,52.73,133700.0,31.3822,31.4359,31.3345,31.4359,133700.0
2007-11-29 15:45:00,52.72,52.81,52.72,52.74,134400.0,31.4299,31.4836,31.4299,31.4418,134400.0
2007-11-29 15:50:00,52.74,52.8,52.69,52.76,106600.0,31.4418,31.4776,31.412,31.4538,106600.0
2007-11-29 15:55:00,52.77,52.79,52.71,52.75,147600.0,31.4597,31.4716,31.424,31.4478,147600.0
2007-11-30 09:30:00,52.51,53.15,52.51,53.13,183700.0,31.3047,31.6863,31.3047,31.6743,183700.0
2007-11-30 09:35:00,53.14,53.14,52.92,52.98,63100.0,31.6803,31.6803,31.5491,31.5849,63100.0
2007-11-30 09:40:00,52.96,52.99,52.82,52.97,68100.0,31.573,31.5909,31.4895,31.579,68100.0
2007-11-30 09:45:00,52.97,53.11,52.96,53.04,81100.0,31.579,31.6624,31.573,31.6207,81100.0
2007-11-30 09:50:00,53.04,53.13,52.95,53.0,78900.0,31.6207,31.6743,31.567,31.5968,78900.0
2007-11-30 09:55:00,53.0,53.15,52.97,53.12,46100.0,31.5968,31.6863,31.579,31.6684,46100.0
2007-11-30 10:00:00,53.12,53.3,53.1,53.2,84900.0,31.6684,31.7757,31.6565,31.7161,84900.0
2007-11-30 10:05:00,53.2,53.24,53.13,53.2,90700.0,31.7161,31.7399,31.6743,31.7161,90700.0
2007-11-30 10:10:00,53.2,53.22,53.09,53.15,89600.0,31.7161,31.728,31.6505,31.6863,89600.0
2007-11-30 10:15:00,53.15,53.19,53.12,53.17,80000.0,31.6863,31.7101,31.6684,31.6982,80000.0
2007-11-30 10:20:00,53.16,53.17,53.04,53.07,52100.0,31.6922,31.6982,31.6207,31.6386,52100.0
2007-11-30 10:25:00,53.06,53.12,52.99,53.07,65600.0,31.6326,31.6684,31.5909,31.6386,65600.0
2007-11-30 10:30:00,53.07,53.17,53.05,53.12,60700.0,31.6386,31.6982,31.6266,31.6684,60700.0
2007-11-30 10:35:00,53.1,53.12,52.93,52.98,42900.0,31.6565,31.6684,31.5551,31.5849,42900.0
2007-11-30 10:40:00,52.99,53.04,52.99,53.01,48100.0,31.5909,31.6207,31.5909,31.6028,48100.0
2007-11-30 10:45:00,53.02,53.09,53.02,53.09,38600.0,31.6088,31.6505,31.6088,31.6505,38600.0
2007-11-30 10:50:00,53.08,53.17,53.07,53.11,59100.0,31.6445,31.6982,31.6386,31.6624,59100.0
2007-11-30 10:55:00,53.11,53.19,53.1,53.12,53800.0,31.6624,31.7101,31.6565,31.6684,53800.0
2007-11-30 11:00:00,53.12,53.14,53.06,53.08,114600.0,31.6684,31.6803,31.6326,31.6445,114600.0
2007-11-30 11:05:00,53.09,53.14,53.07,53.1,40400.0,31.6505,31.6803,31.6386,31.6565,40400.0
2007-11-30 11:10:00,53.11,53.2,53.1,53.17,33100.0,31.6624,31.7161,31.6565,31.6982,33100.0
2007-11-30 11:15:00,53.17,53.18,53.07,53.1,25200.0,31.6982,31.7042,31.6386,31.6565,25200.0
2007-11-30 11:20:00,53.09,53.14,53.07,53.13,41400.0,31.6505,31.6803,31.6386,31.6743,41400.0
2007-11-30 11:25:00,53.12,53.16,53.11,53.11,46100.0,31.6684,31.6922,31.6624,31.6624,46100.0
2007-11-30 11:30:00,53.11,53.11,53.06,53.11,41200.0,31.6624,31.6624,31.6326,31.6624,41200.0
2007-11-30 11:35:00,53.1,53.17,53.08,53.15,45300.0,31.6565,31.6982,31.6445,31.6863,45300.0
2007-11-30 11:40:00,53.15,53.17,53.14,53.14,24300.0,31.6863,31.6982,31.6803,31.6803,24300.0
2007-11-30 11:45:00,53.15,53.15,53.12,53.13,25500.0,31.6863,31.6863,31.6684,31.6743,25500.0
2007-11-30 11:50:00,53.13,53.14,53.07,53.07,23800.0,31.6743,31.6803,31.6386,31.6386,23800.0
2007-11-30 11:55:00,53.08,53.16,53.07,53.11,36900.0,31.6445,31.6922,31.6386,31.6624,36900.0
2007-11-30 12:00:00,53.12,53.13,53.08,53.1,27200.0,31.6684,31.6743,31.6445,31.6565,27200.0
2007-11-30 12:05:00,53.09,53.1,53.05,53.09,21900.0,31.6505,31.6565,31.6266,31.6505,21900.0
2007-11-30 12:10:00,53.09,53.11,53.07,53.07,16600.0,31.6505,31.6624,31.6386,31.6386,16600.0
2007-11-30 12:15:00,53.07,53.08,53.04,53.04,65600.0,31.6386,31.6445,31.6207,31.6207,65600.0
2007-11-30 12:20:00,53.03,53.04,52.93,52.93,18000.0,31.6147,31.6207,31.5551,31.5551,18000.0
2007-11-30 12:25:00,52.93,53.05,52.91,53.05,20600.0,31.5551,31.6266,31.5432,31.6266,20600.0
2007-11-30 12:30:00,53.04,53.04,52.96,52.99,50200.0,31.6207,31.6207,31.573,31.5909,50200.0
2007-11-30 12:35:00,53.0,53.02,52.97,52.98,37800.0,31.5968,31.6088,31.579,31.5849,37800.0
2007-11-30 12:40:00,52.99,53.01,52.97,52.98,32300.0,31.5909,31.6028,31.579,31.5849,32300.0
2007-11-30 12:45:00,52.97,52.99,52.92,52.97,24500.0,31.579,31.5909,31.5491,31.579,24500.0
2007-11-30 12:50:00,52.97,53.0,52.91,52.92,41600.0,31.579,31.5968,31.5432,31.5491,41600.0
2007-11-30 12:55:00,52.92,52.98,52.91,52.94,38500.0,31.5491,31.5849,31.5432,31.5611,38500.0
2007-11-30 13:00:00,52.94,52.94,52.85,52.88,30600.0,31.5611,31.5611,31.5074,31.5253,30600.0
2007-11-30 13:05:00,52.88,52.88,52.78,52.8,28400.0,31.5253,31.5253,31.4657,31.4776,28400.0
2007-11-30 13:10:00,52.81,52.82,52.74,52.77,34800.0,31.4836,31.4895,31.4418,31.4597,34800.0
2007-11-30 13:15:00,52.76,52.8,52.74,52.78,49100.0,31.4538,31.4776,31.4418,31.4657,49100.0
2007-11-30 13:20:00,52.78,52.93,52.77,52.92,51200.0,31.4657,31.5551,31.4597,31.5491,51200.0
2007-11-30 13:25:00,52.91,53.03,52.88,53.02,79500.0,31.5432,31.6147,31.5253,31.6088,79500.0
2007-11-30 13:30:00,53.02,53.03,52.98,53.0,54200.0,31.6088,31.6147,31.5849,31.5968,54200.0
2007-11-30 13:35:00,53.0,53.05,52.98,53.04,45800.0,31.5968,31.6266,31.5849,31.6207,45800.0
2007-11-30 13:40:00,53.04,53.04,52.92,52.95,38600.0,31.6207,31.6207,31.5491,31.567,38600.0
2007-11-30 13:45:00,52.96,52.96,52.93,52.96,7200.0,31.573,31.573,31.5551,31.573,7200.0
2007-11-30 13:50:00,52.97,52.98,52.91,52.94,10200.0,31.579,31.5849,31.5432,31.5611,10200.0
2007-11-30 13:55:00,52.94,53.02,52.94,53.0,18200.0,31.5611,31.6088,31.5611,31.5968,18200.0
2007-11-30 14:00:00,53.0,53.0,52.87,52.88,29500.0,31.5968,31.5968,31.5193,31.5253,29500.0
2007-11-30 14:05:00,52.88,52.89,52.8,52.8,31000.0,31.5253,31.5313,31.4776,31.4776,31000.0
2007-11-30 14:10:00,52.8,52.83,52.75,52.76,26200.0,31.4776,31.4955,31.4478,31.4538,26200.0
2007-11-30 14:15:00,52.77,52.81,52.73,52.8,40500.0,31.4597,31.4836,31.4359,31.4776,40500.0
2007-11-30 14:20:00,52.8,52.81,52.77,52.77,33200.0,31.4776,31.4836,31.4597,31.4597,33200.0
2007-11-30 14:25:00,52.77,52.81,52.76,52.76,37900.0,31.4597,31.4836,31.4538,31.4538,37900.0
2007-11-30 14:30:00,52.77,52.8,52.74,52.8,50400.0,31.4597,31.4776,31.4418,31.4776,50400.0
2007-11-30 14:35:00,52.8,52.91,52.8,52.85,39000.0,31.4776,31.5432,31.4776,31.5074,39000.0
2007-11-30 14:40:00,52.85,52.85,52.79,52.85,25500.0,31.5074,31.5074,31.4716,31.5074,25500.0
2007-11-30 14:45:00,52.86,52.89,52.78,52.78,36500.0,31.5134,31.5313,31.4657,31.4657,36500.0
2007-11-30 14:50:00,52.77,52.85,52.75,52.85,28400.0,31.4597,31.5074,31.4478,31.5074,28400.0
2007-11-30 14:55:00,52.84,52.85,52.82,52.82,42300.0,31.5015,31.5074,31.4895,31.4895,42300.0
2007-11-30 15:00:00,52.82,52.83,52.75,52.76,25200.0,31.4895,31.4955,31.4478,31.4538,25200.0
2007-11-30 15:05:00,52.76,52.76,52.67,52.75,39900.0,31.4538,31.4538,31.4001,31.4478,39900.0
2007-11-30 15:10:00,52.75,52.75,52.61,52.68,50500.0,31.4478,31.4478,31.3643,31.4061,50500.0
2007-11-30 15:15:00,52.68,52.68,52.63,52.65,47800.0,31.4061,31.4061,31.3763,31.3882,47800.0
2007-11-30 15:20:00,52.65,52.68,52.6,52.61,55200.0,31.3882,31.4061,31.3584,31.3643,55200.0
2007-11-30 15:25:00,52.62,52.71,52.62,52.68,48700.0,31.3703,31.424,31.3703,31.4061,48700.0
2007-11-30 15:30:00,52.68,52.7,52.6,52.61,55000.0,31.4061,31.418,31.3584,31.3643,55000.0
2007-11-30 15:35:00,52.62,52.66,52.62,52.65,57300.0,31.3703,31.3941,31.3703,31.3882,57300.0
2007-11-30 15:40:00,52.65,52.78,52.65,52.78,143500.0,31.3882,31.4657,31.3882,31.4657,143500.0
2007-11-30 15:45:00,52.77,52.9,52.77,52.86,164100.0,31.4597,31.5372,31.4597,31.5134,164100.0
2007-11-30 15:50:00,52.86,52.98,52.85,52.98,204100.0,31.5134,31.5849,31.5074,31.5849,204100.0
2007-11-30 15:55:00,52.98,53.08,52.96,53.04,330300.0,31.5849,31.6445,31.573,31.6207,330300.0
2007-12-03 09:30:00,52.81,52.93,52.57,52.78,170000.0,31.4836,31.5551,31.3405,31.4657,170000.0
2007-12-03 09:35:00,52.78,52.92,52.77,52.8,68700.0,31.4657,31.5491,31.4597,31.4776,68700.0
2007-12-03 09:40:00,52.8,52.83,52.74,52.82,53700.0,31.4776,31.4955,31.4418,31.4895,53700.0
2007-12-03 09:45:00,52.81,52.83,52.67,52.72,73400.0,31.4836,31.4955,31.4001,31.4299,73400.0
2007-12-03 09:50:00,52.71,52.85,52.61,52.83,66500.0,31.424,31.5074,31.3643,31.4955,66500.0
2007-12-03 09:55:00,52.83,52.85,52.68,52.7,73500.0,31.4955,31.5074,31.4061,31.418,73500.0
2007-12-03 10:00:00,52.69,52.76,52.61,52.65,92700.0,31.412,31.4538,31.3643,31.3882,92700.0
2007-12-03 10:05:00,52.65,52.7,52.4,52.4,91700.0,31.3882,31.418,31.2391,31.2391,91700.0
2007-12-03 10:10:00,52.4,52.65,52.4,52.59,54100.0,31.2391,31.3882,31.2391,31.3524,54100.0
2007-12-03 10:15:00,52.59,52.6,52.49,52.6,55400.0,31.3524,31.3584,31.2928,31.3584,55400.0
2007-12-03 10:20:00,52.6,52.6,52.49,52.53,41500.0,31.3584,31.3584,31.2928,31.3166,41500.0
2007-12-03 10:25:00,52.54,52.56,52.45,52.52,52900.0,31.3226,31.3345,31.2689,31.3107,52900.0
2007-12-03 10:30:00,52.52,52.69,52.52,52.67,44700.0,31.3107,31.412,31.3107,31.4001,44700.0
2007-12-03 10:35:00,52.69,52.7,52.54,52.63,32500.0,31.412,31.418,31.3226,31.3763,32500.0
2007-12-03 10:40:00,52.64,52.75,52.62,52.75,57000.0,31.3822,31.4478,31.3703,31.4478,57000.0
2007-12-03 10:45:00,52.74,52.76,52.64,52.74,48200.0,31.4418,31.4538,31.3822,31.4418,48200.0
2007-12-03 10:50:00,52.73,52.75,52.69,52.69,60500.0,31.4359,31.4478,31.412,31.412,60500.0
2007-12-03 10:55:00,52.69,52.8,52.69,52.78,100300.0,31.412,31.4776,31.412,31.4657,100300.0
2007-12-03 11:00:00,52.79,52.8,52.76,52.79,23000.0,31.4716,31.4776,31.4538,31.4716,23000.0
2007-12-03 11:05:00,52.79,52.81,52.78,52.81,62200.0,31.4716,31.4836,31.4657,31.4836,62200.0
2007-12-03 11:10:00,52.81,52.81,52.79,52.81,43800.0,31.4836,31.4836,31.4716,31.4836,43800.0
2007-12-03 11:15:00,52.8,52.82,52.79,52.81,25300.0,31.4776,31.4895,31.4716,31.4836,25300.0
2007-12-03 11:20:00,52.82,52.84,52.81,52.83,37400.0,31.4895,31.5015,31.4836,31.4955,37400.0
2007-12-03 11:25:00,52.83,52.88,52.81,52.85,64900.0,31.4955,31.5253,31.4836,31.5074,64900.0
2007-12-03 11:30:00,52.85,52.88,52.84,52.87,27000.0,31.5074,31.5253,31.5015,31.5193,27000.0
2007-12-03 11:35:00,52.87,52.95,52.87,52.9,33800.0,31.5193,31.567,31.5193,31.5372,33800.0
2007-12-03 11:40:00,52.9,52.91,52.87,52.89,24100.0,31.5372,31.5432,31.5193,31.5313,24100.0
2007-12-03 11:45:00,52.9,52.91,52.84,52.9,27800.0,31.5372,31.5432,31.5015,31.5372,27800.0
2007-12-03 11:50:00,52.9,52.9,52.84,52.84,30800.0,31.5372,31.5372,31.5015,31.5015,30800.0
2007-12-03 11:55:00,52.84,52.84,52.77,52.83,30800.0,31.5015,31.5015,31.4597,31.4955,30800.0
2007-12-03 12:00:00,52.83,52.85,52.74,52.75,35300.0,31.4955,31.5074,31.4418,31.4478,35300.0
2007-12-03 12:05:00,52.75,52.78,52.75,52.75,18500.0,31.4478,31.4657,31.4478,31.4478,18500.0
2007-12-03 12:10:00,52.76,52.86,52.75,52.85,24100.0,31.4538,31.5134,31.4478,31.5074,24100.0
2007-12-03 12:15:00,52.86,52.88,52.76,52.78,28300.0,31.5134,31.5253,31.4538,31.4657,28300.0
2007-12-03 12:20:00,52.78,52.85,52.74,52.74,50500.0,31.4657,31.5074,31.4418,31.4418,50500.0
2007-12-03 12:25:00,52.75,52.79,52.73,52.79,20600.0,31.4478,31.4716,31.4359,31.4716,20600.0
2007-12-03 12:30:00,52.79,52.85,52.74,52.77,44900.0,31.4716,31.5074,31.4418,31.4597,44900.0
2007-12-03 12:35:00,52.77,52.78,52.74,52.76,40100.0,31.4597,31.4657,31.4418,31.4538,40100.0
2007-12-03 12:40:00,52.75,52.78,52.75,52.75,34800.0,31.4478,31.4657,31.4478,31.4478,34800.0
2007-12-03 12:45:00,52.76,52.78,52.74,52.75,32500.0,31.4538,31.4657,31.4418,31.4478,32500.0
2007-12-03 12:50:00,52.76,52.79,52.74,52.76,57600.0,31.4538,31.4716,31.4418,31.4538,57600.0
2007-12-03 12:55:00,52.76,52.77,52.73,52.77,31000.0,31.4538,31.4597,31.4359,31.4597,31000.0
2007-12-03 13:00:00,52.77,52.77,52.69,52.7,39600.0,31.4597,31.4597,31.412,31.418,39600.0
2007-12-03 13:05:00,52.7,52.74,52.68,52.74,24900.0,31.418,31.4418,31.4061,31.4418,24900.0
2007-12-03 13:10:00,52.74,52.76,52.73,52.74,37000.0,31.4418,31.4538,31.4359,31.4418,37000.0
2007-12-03 13:15:00,52.74,52.77,52.73,52.77,21100.0,31.4418,31.4597,31.4359,31.4597,21100.0
2007-12-03 13:20:00,52.77,52.82,52.7,52.7,66700.0,31.4597,31.4895,31.418,31.418,66700.0
2007-12-03 13:25:00,52.71,52.76,52.64,52.66,67300.0,31.424,31.4538,31.3822,31.3941,67300.0
2007-12-03 13:30:00,52.65,52.67,52.55,52.58,67400.0,31.3882,31.4001,31.3286,31.3465,67400.0
2007-12-03 13:35:00,52.58,52.62,52.48,52.61,98500.0,31.3465,31.3703,31.2868,31.3643,98500.0
2007-12-03 13:40:00,52.61,52.7,52.53,52.69,55900.0,31.3643,31.418,31.3166,31.412,55900.0
2007-12-03 13:45:00,52.68,52.68,52.53,52.63,39800.0,31.4061,31.4061,31.3166,31.3763,39800.0
2007-12-03 13:50:00,52.62,52.63,52.52,52.52,58000.0,31.3703,31.3763,31.3107,31.3107,58000.0
2007-12-03 13:55:00,52.52,52.54,52.49,52.5,62700.0,31.3107,31.3226,31.2928,31.2988,62700.0
2007-12-03 14:00:00,52.5,52.55,52.49,52.51,51500.0,31.2988,31.3286,31.2928,31.3047,51500.0
2007-12-03 14:05:00,52.51,52.57,52.47,52.57,85700.0,31.3047,31.3405,31.2809,31.3405,85700.0
2007-12-03 14:10:00,52.57,52.57,52.46,52.48,69000.0,31.3405,31.3405,31.2749,31.2868,69000.0
2007-12-03 14:15:00,52.48,52.5,52.37,52.38,75400.0,31.2868,31.2988,31.2213,31.2272,75400.0
2007-12-03 14:20:00,52.39,52.39,52.34,52.36,76200.0,31.2332,31.2332,31.2034,31.2153,76200.0
2007-12-03 14:25:00,52.35,52.37,52.34,52.36,50300.0,31.2093,31.2213,31.2034,31.2153,50300.0
2007-12-03 14:30:00,52.36,52.39,52.21,52.22,131700.0,31.2153,31.2332,31.1259,31.1318,131700.0
2007-12-03 14:35:00,52.22,52.31,52.22,52.27,54600.0,31.1318,31.1855,31.1318,31.1616,54600.0
2007-12-03 14:40:00,52.28,52.34,52.21,52.34,93400.0,31.1676,31.2034,31.1259,31.2034,93400.0
2007-12-03 14:45:00,52.33,52.34,52.26,52.27,36100.0,31.1974,31.2034,31.1557,31.1616,36100.0
2007-12-03 14:50:00,52.27,52.38,52.26,52.38,61400.0,31.1616,31.2272,31.1557,31.2272,61400.0
2007-12-03 14:55:00,52.38,52.4,52.27,52.31,69300.0,31.2272,31.2391,31.1616,31.1855,69300.0
2007-12-03 15:00:00,52.31,52.38,52.29,52.37,46700.0,31.1855,31.2272,31.1736,31.2213,46700.0
2007-12-03 15:05:00,52.37,52.43,52.35,52.36,86400.0,31.2213,31.257,31.2093,31.2153,86400.0
2007-12-03 15:10:00,52.36,52.37,52.25,52.33,81700.0,31.2153,31.2213,31.1497,31.1974,81700.0
2007-12-03 15:15:00,52.34,52.47,52.33,52.44,117300.0,31.2034,31.2809,31.1974,31.263,117300.0
2007-12-03 15:20:00,52.44,52.64,52.44,52.61,87200.0,31.263,31.3822,31.263,31.3643,87200.0
2007-12-03 15:25:00,52.61,52.61,52.53,52.54,46600.0,31.3643,31.3643,31.3166,31.3226,46600.0
2007-12-03 15:30:00,52.53,52.54,52.49,52.5,49800.0,31.3166,31.3226,31.2928,31.2988,49800.0
2007-12-03 15:35:00,52.52,52.53,52.5,52.5,44200.0,31.3107,31.3166,31.2988,31.2988,44200.0
2007-12-03 15:40:00,52.5,52.51,52.46,52.46,67400.0,31.2988,31.3047,31.2749,31.2749,67400.0
2007-12-03 15:45:00,52.47,52.47,52.34,52.39,125700.0,31.2809,31.2809,31.2034,31.2332,125700.0
2007-12-03 15:50:00,52.39,52.45,52.34,52.45,133200.0,31.2332,31.2689,31.2034,31.2689,133200.0
2007-12-03 15:55:00,52.45,52.54,52.45,52.54,159900.0,31.2689,31.3226,31.2689,31.3226,159900.0
2007-12-04 09:30:00,52.32,52.45,52.0,52.1,163200.0,31.1914,31.2689,31.0007,31.0603,163200.0
2007-12-04 09:35:00,52.1,52.1,51.93,52.02,123400.0,31.0603,31.0603,30.9589,31.0126,123400.0
2007-12-04 09:40:00,52.02,52.03,51.86,51.88,119600.0,31.0126,31.0186,30.9172,30.9291,119600.0
2007-12-04 09:45:00,51.87,52.01,51.87,51.93,60200.0,30.9232,31.0066,30.9232,30.9589,60200.0
2007-12-04 09:50:00,51.93,51.94,51.83,51.85,61500.0,30.9589,30.9649,30.8993,30.9112,61500.0
2007-12-04 09:55:00,51.85,51.88,51.82,51.82,85900.0,30.9112,30.9291,30.8934,30.8934,85900.0
2007-12-04 10:00:00,51.83,51.84,51.75,51.79,55600.0,30.8993,30.9053,30.8516,30.8755,55600.0
2007-12-04 10:05:00,51.8,51.88,51.79,51.85,131100.0,30.8814,30.9291,30.8755,30.9112,131100.0
2007-12-04 10:10:00,51.85,51.96,51.8,51.95,90900.0,30.9112,30.9768,30.8814,30.9709,90900.0
2007-12-04 10:15:00,51.95,51.98,51.89,51.97,67800.0,30.9709,30.9888,30.9351,30.9828,67800.0
2007-12-04 10:20:00,51.98,52.1,51.95,52.05,162400.0,30.9888,31.0603,30.9709,31.0305,162400.0
2007-12-04 10:25:00,52.06,52.2,52.06,52.16,55000.0,31.0364,31.1199,31.0364,31.0961,55000.0
2007-12-04 10:30:00,52.16,52.31,52.16,52.3,103100.0,31.0961,31.1855,31.0961,31.1795,103100.0
2007-12-04 10:35:00,52.29,52.35,52.29,52.34,35100.0,31.1736,31.2093,31.1736,31.2034,35100.0
2007-12-04 10:40:00,52.34,52.39,52.33,52.39,57800.0,31.2034,31.2332,31.1974,31.2332,57800.0
2007-12-04 10:45:00,52.39,52.42,52.39,52.41,62700.0,31.2332,31.2511,31.2332,31.2451,62700.0
2007-12-04 10:50:00,52.4,52.41,52.34,52.4,92900.0,31.2391,31.2451,31.2034,31.2391,92900.0
2007-12-04 10:55:00,52.41,52.42,52.32,52.33,36000.0,31.2451,31.2511,31.1914,31.1974,36000.0
2007-12-04 11:00:00,52.34,52.41,52.27,52.36,51700.0,31.2034,31.2451,31.1616,31.2153,51700.0
2007-12-04 11:05:00,52.36,52.53,52.35,52.49,59800.0,31.2153,31.3166,31.2093,31.2928,59800.0
2007-12-04 11:10:00,52.48,52.5,52.39,52.42,48200.0,31.2868,31.2988,31.2332,31.2511,48200.0
2007-12-04 11:15:00,52.42,52.46,52.28,52.35,77800.0,31.2511,31.2749,31.1676,31.2093,77800.0
2007-12-04 11:20:00,52.35,52.43,52.34,52.39,119400.0,31.2093,31.257,31.2034,31.2332,119400.0
2007-12-04 11:25:00,52.39,52.4,52.37,52.38,55400.0,31.2332,31.2391,31.2213,31.2272,55400.0
2007-12-04 11:30:00,52.38,52.39,52.34,52.37,49300.0,31.2272,31.2332,31.2034,31.2213,49300.0
2007-12-04 11:35:00,52.37,52.37,52.26,52.28,52200.0,31.2213,31.2213,31.1557,31.1676,52200.0
2007-12-04 11:40:00,52.28,52.31,52.25,52.26,57000.0,31.1676,31.1855,31.1497,31.1557,57000.0
2007-12-04 11:45:00,52.27,52.29,52.24,52.27,19400.0,31.1616,31.1736,31.1438,31.1616,19400.0
2007-12-04 11:50:00,52.27,52.27,52.21,52.25,23100.0,31.1616,31.1616,31.1259,31.1497,23100.0
2007-12-04 11:55:00,52.25,52.26,52.19,52.25,31000.0,31.1497,31.1557,31.1139,31.1497,31000.0
2007-12-04 12:00:00,52.25,52.41,52.25,52.4,138300.0,31.1497,31.2451,31.1497,31.2391,138300.0
2007-12-04 12:05:00,52.39,52.46,52.38,52.42,50000.0,31.2332,31.2749,31.2272,31.2511,50000.0
2007-12-04 12:10:00,52.44,52.45,52.38,52.4,26900.0,31.263,31.2689,31.2272,31.2391,26900.0
2007-12-04 12:15:00,52.41,52.49,52.38,52.42,26000.0,31.2451,31.2928,31.2272,31.2511,26000.0
2007-12-04 12:20:00,52.42,52.5,52.41,52.47,25400.0,31.2511,31.2988,31.2451,31.2809,25400.0
2007-12-04 12:25:00,52.48,52.51,52.44,52.46,56900.0,31.2868,31.3047,31.263,31.2749,56900.0
2007-12-04 12:30:00,52.46,52.47,52.42,52.45,34400.0,31.2749,31.2809,31.2511,31.2689,34400.0
2007-12-04 12:35:00,52.45,52.48,52.44,52.46,20200.0,31.2689,31.2868,31.263,31.2749,20200.0
2007-12-04 12:40:00,52.46,52.47,52.43,52.46,12700.0,31.2749,31.2809,31.257,31.2749,12700.0
2007-12-04 12:45:00,52.47,52.5,52.45,52.45,23500.0,31.2809,31.2988,31.2689,31.2689,23500.0
2007-12-04 12:50:00,52.45,52.46,52.42,52.43,20900.0,31.2689,31.2749,31.2511,31.257,20900.0
2007-12-04 12:55:00,52.44,52.45,52.42,52.43,12700.0,31.263,31.2689,31.2511,31.257,12700.0
2007-12-04 13:00:00,52.43,52.48,52.43,52.45,28200.0,31.257,31.2868,31.257,31.2689,28200.0
2007-12-04 13:05:00,52.45,52.48,52.34,52.38,44800.0,31.2689,31.2868,31.2034,31.2272,44800.0
2007-12-04 13:10:00,52.39,52.43,52.36,52.38,31800.0,31.2332,31.257,31.2153,31.2272,31800.0
2007-12-04 13:15:00,52.38,52.39,52.34,52.34,16500.0,31.2272,31.2332,31.2034,31.2034,16500.0
2007-12-04 13:20:00,52.35,52.36,52.33,52.35,15800.0,31.2093,31.2153,31.1974,31.2093,15800.0
2007-12-04 13:25:00,52.35,52.38,52.34,52.37,14600.0,31.2093,31.2272,31.2034,31.2213,14600.0
2007-12-04 13:30:00,52.38,52.41,52.35,52.4,24300.0,31.2272,31.2451,31.2093,31.2391,24300.0
2007-12-04 13:35:00,52.41,52.44,52.35,52.4,27700.0,31.2451,31.263,31.2093,31.2391,27700.0
2007-12-04 13:40:00,52.4,52.41,52.36,52.4,25400.0,31.2391,31.2451,31.2153,31.2391,25400.0
2007-12-04 13:45:00,52.41,52.42,52.37,52.41,25100.0,31.2451,31.2511,31.2213,31.2451,25100.0
2007-12-04 13:50:00,52.4,52.4,52.37,52.37,18300.0,31.2391,31.2391,31.2213,31.2213,18300.0
2007-12-04 13:55:00,52.37,52.38,52.32,52.35,29200.0,31.2213,31.2272,31.1914,31.2093,29200.0
2007-12-04 14:00:00,52.35,52.35,52.28,52.29,29100.0,31.2093,31.2093,31.1676,31.1736,29100.0
2007-12-04 14:05:00,52.29,52.31,52.24,52.31,32500.0,31.1736,31.1855,31.1438,31.1855,32500.0
2007-12-04 14:10:00,52.3,52.36,52.27,52.35,34900.0,31.1795,31.2153,31.1616,31.2093,34900.0
2007-12-04 14:15:00,52.35,52.35,52.32,52.33,19200.0,31.2093,31.2093,31.1914,31.1974,19200.0
2007-12-04 14:20:00,52.33,52.35,52.28,52.28,42100.0,31.1974,31.2093,31.1676,31.1676,42100.0
2007-12-04 14:25:00,52.29,52.36,52.29,52.32,28200.0,31.1736,31.2153,31.1736,31.1914,28200.0
2007-12-04 14:30:00,52.32,52.34,52.3,52.3,14600.0,31.1914,31.2034,31.1795,31.1795,14600.0
2007-12-04 14:35:00,52.3,52.36,52.3,52.35,27300.0,31.1795,31.2153,31.1795,31.2093,27300.0
2007-12-04 14:40:00,52.35,52.35,52.3,52.32,22600.0,31.2093,31.2093,31.1795,31.1914,22600.0
2007-12-04 14:45:00,52.31,52.36,52.3,52.32,21700.0,31.1855,31.2153,31.1795,31.1914,21700.0
2007-12-04 14:50:00,52.33,52.37,52.31,52.32,44700.0,31.1974,31.2213,31.1855,31.1914,44700.0
2007-12-04 14:55:00,52.32,52.37,52.31,52.36,26800.0,31.1914,31.2213,31.1855,31.2153,26800.0
2007-12-04 15:00:00,52.34,52.37,52.33,52.37,30800.0,31.2034,31.2213,31.1974,31.2213,30800.0
2007-12-04 15:05:00,52.37,52.37,52.34,52.37,30300.0,31.2213,31.2213,31.2034,31.2213,30300.0
2007-12-04 15:10:00,52.36,52.44,52.35,52.41,34800.0,31.2153,31.263,31.2093,31.2451,34800.0
2007-12-04 15:15:00,52.4,52.4,52.34,52.39,78500.0,31.2391,31.2391,31.2034,31.2332,78500.0
2007-12-04 15:20:00,52.38,52.39,52.3,52.32,67800.0,31.2272,31.2332,31.1795,31.1914,67800.0
2007-12-04 15:25:00,52.32,52.34,52.22,52.23,49000.0,31.1914,31.2034,31.1318,31.1378,49000.0
2007-12-04 15:30:00,52.24,52.27,52.22,52.24,66300.0,31.1438,31.1616,31.1318,31.1438,66300.0
2007-12-04 15:35:00,52.24,52.27,52.17,52.19,50000.0,31.1438,31.1616,31.102,31.1139,50000.0
2007-12-04 15:40:00,52.19,52.22,52.11,52.22,116100.0,31.1139,31.1318,31.0663,31.1318,116100.0
2007-12-04 15:45:00,52.22,52.26,52.18,52.24,104100.0,31.1318,31.1557,31.108,31.1438,104100.0
2007-12-04 15:50:00,52.25,52.25,52.13,52.17,123200.0,31.1497,31.1497,31.0782,31.102,123200.0
2007-12-04 15:55:00,52.18,52.25,52.08,52.09,167700.0,31.108,31.1497,31.0484,31.0543,167700.0
2007-12-05 09:30:00,52.7,52.73,52.35,52.67,141900.0,31.418,31.4359,31.2093,31.4001,141900.0
2007-12-05 09:35:00,52.67,52.74,52.6,52.68,47400.0,31.4001,31.4418,31.3584,31.4061,47400.0
2007-12-05 09:40:00,52.7,52.83,52.66,52.83,51000.0,31.418,31.4955,31.3941,31.4955,51000.0
2007-12-05 09:45:00,52.82,53.03,52.82,52.98,95700.0,31.4895,31.6147,31.4895,31.5849,95700.0
2007-12-05 09:50:00,52.97,52.97,52.89,52.93,70200.0,31.579,31.579,31.5313,31.5551,70200.0
2007-12-05 09:55:00,52.93,52.94,52.87,52.94,71100.0,31.5551,31.5611,31.5193,31.5611,71100.0
2007-12-05 10:00:00,52.94,53.0,52.9,52.99,77300.0,31.5611,31.5968,31.5372,31.5909,77300.0
2007-12-05 10:05:00,52.99,53.0,52.82,52.82,97500.0,31.5909,31.5968,31.4895,31.4895,97500.0
2007-12-05 10:10:00,52.83,52.93,52.75,52.8,52500.0,31.4955,31.5551,31.4478,31.4776,52500.0
2007-12-05 10:15:00,52.8,52.88,52.79,52.87,30700.0,31.4776,31.5253,31.4716,31.5193,30700.0
2007-12-05 10:20:00,52.88,52.95,52.88,52.94,13900.0,31.5253,31.567,31.5253,31.5611,13900.0
2007-12-05 10:25:00,52.95,53.0,52.94,52.99,36000.0,31.567,31.5968,31.5611,31.5909,36000.0
2007-12-05 10:30:00,52.99,53.0,52.89,52.98,60200.0,31.5909,31.5968,31.5313,31.5849,60200.0
2007-12-05 10:35:00,52.99,53.0,52.98,52.98,26200.0,31.5909,31.5968,31.5849,31.5849,26200.0
2007-12-05 10:40:00,52.96,53.0,52.94,52.99,28400.0,31.573,31.5968,31.5611,31.5909,28400.0
2007-12-05 10:45:00,52.99,53.0,52.93,52.93,33400.0,31.5909,31.5968,31.5551,31.5551,33400.0
2007-12-05 10:50:00,52.93,52.94,52.84,52.86,30800.0,31.5551,31.5611,31.5015,31.5134,30800.0
2007-12-05 10:55:00,52.85,52.9,52.85,52.9,35500.0,31.5074,31.5372,31.5074,31.5372,35500.0
2007-12-05 11:00:00,52.9,52.95,52.9,52.91,38700.0,31.5372,31.567,31.5372,31.5432,38700.0
2007-12-05 11:05:00,52.92,52.95,52.91,52.92,41200.0,31.5491,31.567,31.5432,31.5491,41200.0
2007-12-05 11:10:00,52.92,53.04,52.9,53.01,83700.0,31.5491,31.6207,31.5372,31.6028,83700.0
2007-12-05 11:15:00,53.0,53.11,52.99,53.09,40800.0,31.5968,31.6624,31.5909,31.6505,40800.0
2007-12-05 11:20:00,53.09,53.18,53.09,53.13,64800.0,31.6505,31.7042,31.6505,31.6743,64800.0
2007-12-05 11:25:00,53.13,53.21,53.13,53.2,37500.0,31.6743,31.722,31.6743,31.7161,37500.0
2007-12-05 11:30:00,53.21,53.22,53.19,53.19,28300.0,31.722,31.728,31.7101,31.7101,28300.0
2007-12-05 11:35:00,53.19,53.22,53.19,53.19,26000.0,31.7101,31.728,31.7101,31.7101,26000.0
2007-12-05 11:40:00,53.2,53.25,53.18,53.18,50300.0,31.7161,31.7459,31.7042,31.7042,50300.0
2007-12-05 11:45:00,53.19,53.27,53.1,53.26,94100.0,31.7101,31.7578,31.6565,31.7518,94100.0
2007-12-05 11:50:00,53.25,53.26,53.23,53.26,31100.0,31.7459,31.7518,31.734,31.7518,31100.0
2007-12-05 11:55:00,53.26,53.35,53.23,53.32,92700.0,31.7518,31.8055,31.734,31.7876,92700.0
2007-12-05 12:00:00,53.31,53.31,53.22,53.22,26400.0,31.7817,31.7817,31.728,31.728,26400.0
2007-12-05 12:05:00,53.22,53.23,53.15,53.16,28800.0,31.728,31.734,31.6863,31.6922,28800.0
2007-12-05 12:10:00,53.16,53.19,53.15,53.18,22100.0,31.6922,31.7101,31.6863,31.7042,22100.0
2007-12-05 12:15:00,53.19,53.25,53.18,53.24,23700.0,31.7101,31.7459,31.7042,31.7399,23700.0
2007-12-05 12:20:00,53.22,53.25,53.22,53.24,22200.0,31.728,31.7459,31.728,31.7399,22200.0
2007-12-05 12:25:00,53.24,53.27,53.22,53.26,20400.0,31.7399,31.7578,31.728,31.7518,20400.0
2007-12-05 12:30:00,53.27,53.31,53.25,53.3,16300.0,31.7578,31.7817,31.7459,31.7757,16300.0
2007-12-05 12:35:00,53.31,53.34,53.29,53.34,19800.0,31.7817,31.7995,31.7697,31.7995,19800.0
2007-12-05 12:40:00,53.34,53.39,53.33,53.39,31100.0,31.7995,31.8293,31.7936,31.8293,31100.0
2007-12-05 12:45:00,53.38,53.43,53.38,53.41,36400.0,31.8234,31.8532,31.8234,31.8413,36400.0
2007-12-05 12:50:00,53.41,53.42,53.32,53.32,30000.0,31.8413,31.8472,31.7876,31.7876,30000.0
2007-12-05 12:55:00,53.34,53.35,53.2,53.22,78100.0,31.7995,31.8055,31.7161,31.728,78100.0
2007-12-05 13:00:00,53.22,53.4,53.21,53.38,45600.0,31.728,31.8353,31.722,31.8234,45600.0
2007-12-05 13:05:00,53.38,53.4,53.28,53.29,52400.0,31.8234,31.8353,31.7638,31.7697,52400.0
2007-12-05 13:10:00,53.3,53.49,53.28,53.49,53400.0,31.7757,31.889,31.7638,31.889,53400.0
2007-12-05 13:15:00,53.49,53.49,53.38,53.47,69600.0,31.889,31.889,31.8234,31.877,69600.0
2007-12-05 13:20:00,53.46,53.49,53.35,53.41,62700.0,31.8711,31.889,31.8055,31.8413,62700.0
2007-12-05 13:25:00,53.41,53.45,53.4,53.41,59400.0,31.8413,31.8651,31.8353,31.8413,59400.0
2007-12-05 13:30:00,53.42,53.48,53.41,53.47,61500.0,31.8472,31.883,31.8413,31.877,61500.0
2007-12-05 13:35:00,53.48,53.52,53.47,53.51,49300.0,31.883,31.9068,31.877,31.9009,49300.0
2007-12-05 13:40:00,53.51,53.56,53.5,53.56,79000.0,31.9009,31.9307,31.8949,31.9307,79000.0
2007-12-05 13:45:00,53.56,53.7,53.56,53.7,55100.0,31.9307,32.0142,31.9307,32.0142,55100.0
2007-12-05 13:50:00,53.7,53.76,53.63,53.76,92100.0,32.0142,32.0499,31.9724,32.0499,92100.0
2007-12-05 13:55:00,53.76,53.79,53.67,53.68,64800.0,32.0499,32.0678,31.9963,32.0022,64800.0
2007-12-05 14:00:00,53.68,53.69,53.61,53.64,42000.0,32.0022,32.0082,31.9605,31.9784,42000.0
2007-12-05 14:05:00,53.64,53.64,53.6,53.61,44200.0,31.9784,31.9784,31.9545,31.9605,44200.0
2007-12-05 14:10:00,53.62,53.65,53.61,53.63,51900.0,31.9665,31.9843,31.9605,31.9724,51900.0
2007-12-05 14:15:00,53.63,53.63,53.59,53.61,47700.0,31.9724,31.9724,31.9486,31.9605,47700.0
2007-12-05 14:20:00,53.62,53.64,53.45,53.49,37100.0,31.9665,31.9784,31.8651,31.889,37100.0
2007-12-05 14:25:00,53.5,53.54,53.48,53.51,40300.0,31.8949,31.9188,31.883,31.9009,40300.0
2007-12-05 14:30:00,53.51,53.53,53.42,53.5,38000.0,31.9009,31.9128,31.8472,31.8949,38000.0
2007-12-05 14:35:00,53.51,53.52,53.42,53.45,48500.0,31.9009,31.9068,31.8472,31.8651,48500.0
2007-12-05 14:40:00,53.45,53.53,53.44,53.51,71500.0,31.8651,31.9128,31.8592,31.9009,71500.0
2007-12-05 14:45:00,53.53,53.68,53.53,53.66,48100.0,31.9128,32.0022,31.9128,31.9903,48100.0
2007-12-05 14:50:00,53.66,53.68,53.39,53.46,102100.0,31.9903,32.0022,31.8293,31.8711,102100.0
2007-12-05 14:55:00,53.45,53.49,53.43,53.46,44300.0,31.8651,31.889,31.8532,31.8711,44300.0
2007-12-05 15:00:00,53.45,53.61,53.43,53.6,46200.0,31.8651,31.9605,31.8532,31.9545,46200.0
2007-12-05 15:05:00,53.6,53.64,53.54,53.56,87600.0,31.9545,31.9784,31.9188,31.9307,87600.0
2007-12-05 15:10:00,53.55,53.58,53.54,53.57,59300.0,31.9247,31.9426,31.9188,31.9367,59300.0
2007-12-05 15:15:00,53.56,53.56,53.46,53.55,79000.0,31.9307,31.9307,31.8711,31.9247,79000.0
2007-12-05 15:20:00,53.55,53.59,53.54,53.54,71900.0,31.9247,31.9486,31.9188,31.9188,71900.0
2007-12-05 15:25:00,53.53,53.53,53.35,53.37,65600.0,31.9128,31.9128,31.8055,31.8174,65600.0
2007-12-05 15:30:00,53.37,53.37,53.28,53.34,134700.0,31.8174,31.8174,31.7638,31.7995,134700.0
2007-12-05 15:35:00,53.33,53.45,53.33,53.39,64800.0,31.7936,31.8651,31.7936,31.8293,64800.0
2007-12-05 15:40:00,53.39,53.47,53.36,53.46,89900.0,31.8293,31.877,31.8115,31.8711,89900.0
2007-12-05 15:45:00,53.45,53.45,53.37,53.4,99900.0,31.8651,31.8651,31.8174,31.8353,99900.0
2007-12-05 15:50:00,53.4,53.43,53.38,53.4,125700.0,31.8353,31.8532,31.8234,31.8353,125700.0
2007-12-05 15:55:00,53.4,53.47,53.38,53.44,239700.0,31.8353,31.877,31.8234,31.8592,239700.0
2007-12-06 09:30:00,54.75,54.75,54.28,54.55,341200.0,32.6401,32.6401,32.3599,32.5209,341200.0
2007-12-06 09:35:00,54.52,54.69,54.11,54.19,280300.0,32.503,32.6044,32.2586,32.3063,280300.0
2007-12-06 09:40:00,54.2,54.34,54.03,54.3,173300.0,32.3122,32.3957,32.2109,32.3719,173300.0
2007-12-06 09:45:00,54.3,54.32,54.23,54.23,102200.0,32.3719,32.3838,32.3301,32.3301,102200.0
2007-12-06 09:50:00,54.25,54.27,54.12,54.12,75400.0,32.3421,32.354,32.2645,32.2645,75400.0
2007-12-06 09:55:00,54.12,54.14,54.02,54.08,111300.0,32.2645,32.2765,32.2049,32.2407,111300.0
2007-12-06 10:00:00,54.08,54.08,53.83,53.84,94900.0,32.2407,32.2407,32.0917,32.0976,94900.0
2007-12-06 10:05:00,53.85,53.94,53.75,53.86,128900.0,32.1036,32.1572,32.044,32.1095,128900.0
2007-12-06 10:10:00,53.85,53.87,53.83,53.87,53700.0,32.1036,32.1155,32.0917,32.1155,53700.0
2007-12-06 10:15:00,53.87,54.0,53.83,53.89,168300.0,32.1155,32.193,32.0917,32.1274,168300.0
2007-12-06 10:20:00,53.89,53.93,53.7,53.76,161500.0,32.1274,32.1513,32.0142,32.0499,161500.0
2007-12-06 10:25:00,53.76,53.86,53.75,53.84,60600.0,32.0499,32.1095,32.044,32.0976,60600.0
2007-12-06 10:30:00,53.86,53.92,53.82,53.86,70300.0,32.1095,32.1453,32.0857,32.1095,70300.0
2007-12-06 10:35:00,53.87,53.9,53.76,53.79,49100.0,32.1155,32.1334,32.0499,32.0678,49100.0
2007-12-06 10:40:00,53.78,53.83,53.66,53.66,88200.0,32.0619,32.0917,31.9903,31.9903,88200.0
2007-12-06 10:45:00,53.67,53.69,53.54,53.65,78900.0,31.9963,32.0082,31.9188,31.9843,78900.0
2007-12-06 10:50:00,53.64,53.65,53.47,53.5,96300.0,31.9784,31.9843,31.877,31.8949,96300.0
2007-12-06 10:55:00,53.5,53.64,53.44,53.63,132300.0,31.8949,31.9784,31.8592,31.9724,132300.0
2007-12-06 11:00:00,53.63,53.64,53.53,53.56,49200.0,31.9724,31.9784,31.9128,31.9307,49200.0
2007-12-06 11:05:00,53.57,53.62,53.53,53.58,35000.0,31.9367,31.9665,31.9128,31.9426,35000.0
2007-12-06 11:10:00,53.58,53.63,53.56,53.61,34600.0,31.9426,31.9724,31.9307,31.9605,34600.0
2007-12-06 11:15:00,53.62,53.62,53.57,53.6,50200.0,31.9665,31.9665,31.9367,31.9545,50200.0
2007-12-06 11:20:00,53.6,53.87,53.59,53.82,158700.0,31.9545,32.1155,31.9486,32.0857,158700.0
2007-12-06 11:25:00,53.82,53.86,53.8,53.85,64200.0,32.0857,32.1095,32.0738,32.1036,64200.0
2007-12-06 11:30:00,53.84,54.05,53.84,54.0,136900.0,32.0976,32.2228,32.0976,32.193,136900.0
2007-12-06 11:35:00,54.01,54.08,53.97,54.07,82100.0,32.199,32.2407,32.1751,32.2347,82100.0
2007-12-06 11:40:00,54.07,54.17,53.96,53.97,84600.0,32.2347,32.2944,32.1692,32.1751,84600.0
2007-12-06 11:45:00,53.97,54.04,53.97,54.0,46900.0,32.1751,32.2169,32.1751,32.193,46900.0
2007-12-06 11:50:00,54.0,54.02,54.0,54.02,36800.0,32.193,32.2049,32.193,32.2049,36800.0
2007-12-06 11:55:00,54.01,54.03,53.99,54.02,35200.0,32.199,32.2109,32.187,32.2049,35200.0
2007-12-06 12:00:00,54.03,54.08,54.01,54.05,59000.0,32.2109,32.2407,32.199,32.2228,59000.0
2007-12-06 12:05:00,54.06,54.07,54.01,54.05,61700.0,32.2288,32.2347,32.199,32.2228,61700.0
2007-12-06 12:10:00,54.04,54.05,53.99,54.01,30500.0,32.2169,32.2228,32.187,32.199,30500.0
2007-12-06 12:15:00,54.01,54.01,53.9,53.9,34900.0,32.199,32.199,32.1334,32.1334,34900.0
2007-12-06 12:20:00,53.89,53.96,53.86,53.9,59000.0,32.1274,32.1692,32.1095,32.1334,59000.0
2007-12-06 12:25:00,53.9,53.9,53.83,53.87,52300.0,32.1334,32.1334,32.0917,32.1155,52300.0
2007-12-06 12:30:00,53.87,53.92,53.87,53.91,48400.0,32.1155,32.1453,32.1155,32.1394,48400.0
2007-12-06 12:35:00,53.91,53.95,53.9,53.91,43800.0,32.1394,32.1632,32.1334,32.1394,43800.0
2007-12-06 12:40:00,53.9,53.96,53.86,53.96,42600.0,32.1334,32.1692,32.1095,32.1692,42600.0
2007-12-06 12:45:00,53.96,54.05,53.9,53.98,63300.0,32.1692,32.2228,32.1334,32.1811,63300.0
2007-12-06 12:50:00,53.99,53.99,53.82,53.82,52800.0,32.187,32.187,32.0857,32.0857,52800.0
2007-12-06 12:55:00,53.82,53.88,53.82,53.84,50100.0,32.0857,32.1215,32.0857,32.0976,50100.0
2007-12-06 13:00:00,53.85,53.87,53.84,53.86,39800.0,32.1036,32.1155,32.0976,32.1095,39800.0
2007-12-06 13:05:00,53.86,53.87,53.75,53.75,61500.0,32.1095,32.1155,32.044,32.044,61500.0
2007-12-06 13:10:00,53.77,53.79,53.75,53.77,22300.0,32.0559,32.0678,32.044,32.0559,22300.0
2007-12-06 13:15:00,53.77,53.79,53.73,53.74,25300.0,32.0559,32.0678,32.032,32.038,25300.0
2007-12-06 13:20:00,53.73,53.77,53.73,53.76,34500.0,32.032,32.0559,32.032,32.0499,34500.0
2007-12-06 13:25:00,53.76,53.76,53.69,53.69,47200.0,32.0499,32.0499,32.0082,32.0082,47200.0
2007-12-06 13:30:00,53.7,53.7,53.61,53.61,41100.0,32.0142,32.0142,31.9605,31.9605,41100.0
2007-12-06 13:35:00,53.62,53.65,53.61,53.63,36600.0,31.9665,31.9843,31.9605,31.9724,36600.0
2007-12-06 13:40:00,53.63,53.68,53.62,53.67,26200.0,31.9724,32.0022,31.9665,31.9963,26200.0
2007-12-06 13:45:00,53.68,53.74,53.65,53.73,45500.0,32.0022,32.038,31.9843,32.032,45500.0
2007-12-06 13:50:00,53.72,53.8,53.72,53.8,26600.0,32.0261,32.0738,32.0261,32.0738,26600.0
2007-12-06 13:55:00,53.8,53.8,53.76,53.78,32800.0,32.0738,32.0738,32.0499,32.0619,32800.0
2007-12-06 14:00:00,53.79,53.82,53.77,53.8,37000.0,32.0678,32.0857,32.0559,32.0738,37000.0
2007-12-06 14:05:00,53.79,53.84,53.79,53.84,100000.0,32.0678,32.0976,32.0678,32.0976,100000.0
2007-12-06 14:10:00,53.84,53.9,53.83,53.87,29500.0,32.0976,32.1334,32.0917,32.1155,29500.0
2007-12-06 14:15:00,53.88,53.9,53.87,53.9,34700.0,32.1215,32.1334,32.1155,32.1334,34700.0
2007-12-06 14:20:00,53.9,53.9,53.75,53.89,187800.0,32.1334,32.1334,32.044,32.1274,187800.0
2007-12-06 14:25:00,53.89,54.0,53.87,53.97,37400.0,32.1274,32.193,32.1155,32.1751,37400.0
2007-12-06 14:30:00,53.99,54.0,53.98,53.98,29400.0,32.187,32.193,32.1811,32.1811,29400.0
2007-12-06 14:35:00,53.98,54.05,53.98,54.03,43500.0,32.1811,32.2228,32.1811,32.2109,43500.0
2007-12-06 14:40:00,54.04,54.09,53.75,54.07,106000.0,32.2169,32.2467,32.044,32.2347,106000.0
2007-12-06 14:45:00,54.07,54.08,54.05,54.06,47700.0,32.2347,32.2407,32.2228,32.2288,47700.0
2007-12-06 14:50:00,54.06,54.08,54.04,54.04,35300.0,32.2288,32.2407,32.2169,32.2169,35300.0
2007-12-06 14:55:00,54.05,54.09,54.03,54.07,41200.0,32.2228,32.2467,32.2109,32.2347,41200.0
2007-12-06 15:00:00,54.07,54.08,54.03,54.06,58500.0,32.2347,32.2407,32.2109,32.2288,58500.0
2007-12-06 15:05:00,54.05,54.06,53.98,53.98,51900.0,32.2228,32.2288,32.1811,32.1811,51900.0
2007-12-06 15:10:00,53.99,54.0,53.83,53.85,99500.0,32.187,32.193,32.0917,32.1036,99500.0
2007-12-06 15:15:00,53.85,53.97,53.85,53.94,73100.0,32.1036,32.1751,32.1036,32.1572,73100.0
2007-12-06 15:20:00,53.95,54.03,53.93,54.0,67900.0,32.1632,32.2109,32.1513,32.193,67900.0
2007-12-06 15:25:00,54.01,54.01,53.98,53.98,72500.0,32.199,32.199,32.1811,32.1811,72500.0
2007-12-06 15:30:00,53.97,53.98,53.86,53.89,109800.0,32.1751,32.1811,32.1095,32.1274,109800.0
2007-12-06 15:35:00,53.89,54.01,53.89,53.99,121100.0,32.1274,32.199,32.1274,32.187,121100.0
2007-12-06 15:40:00,53.99,54.04,53.9,53.9,87700.0,32.187,32.2169,32.1334,32.1334,87700.0
2007-12-06 15:45:00,53.9,53.96,53.52,53.96,177800.0,32.1334,32.1692,31.9068,32.1692,177800.0
2007-12-06 15:50:00,53.96,53.97,53.93,53.96,179400.0,32.1692,32.1751,32.1513,32.1692,179400.0
2007-12-06 15:55:00,53.96,53.97,53.88,53.93,205500.0,32.1692,32.1751,32.1215,32.1513,205500.0
2007-12-07 09:30:00,54.0,54.55,53.72,54.0,254300.0,32.193,32.5209,32.0261,32.193,254300.0
2007-12-07 09:35:00,54.0,54.29,53.98,54.21,130700.0,32.193,32.3659,32.1811,32.3182,130700.0
2007-12-07 09:40:00,54.2,54.33,54.15,54.28,134300.0,32.3122,32.3897,32.2824,32.3599,134300.0
2007-12-07 09:45:00,54.27,54.32,54.26,54.31,85300.0,32.354,32.3838,32.348,32.3778,85300.0
2007-12-07 09:50:00,54.3,54.34,54.29,54.3,53100.0,32.3719,32.3957,32.3659,32.3719,53100.0
2007-12-07 09:55:00,54.3,54.31,54.0,54.07,83700.0,32.3719,32.3778,32.193,32.2347,83700.0
2007-12-07 10:00:00,54.08,54.27,54.05,54.23,80300.0,32.2407,32.354,32.2228,32.3301,80300.0
2007-12-07 10:05:00,54.23,54.3,54.21,54.27,66200.0,32.3301,32.3719,32.3182,32.354,66200.0
2007-12-07 10:10:00,54.27,54.29,54.1,54.11,70800.0,32.354,32.3659,32.2526,32.2586,70800.0
2007-12-07 10:15:00,54.11,54.3,54.11,54.29,46700.0,32.2586,32.3719,32.2586,32.3659,46700.0
2007-12-07 10:20:00,54.29,54.29,54.23,54.26,34500.0,32.3659,32.3659,32.3301,32.348,34500.0
2007-12-07 10:25:00,54.26,54.29,54.23,54.29,43100.0,32.348,32.3659,32.3301,32.3659,43100.0
2007-12-07 10:30:00,54.28,54.3,54.26,54.29,43400.0,32.3599,32.3719,32.348,32.3659,43400.0
2007-12-07 10:35:00,54.29,54.3,54.21,54.28,47100.0,32.3659,32.3719,32.3182,32.3599,47100.0
2007-12-07 10:40:00,54.29,54.29,54.22,54.23,34200.0,32.3659,32.3659,32.3242,32.3301,34200.0
2007-12-07 10:45:00,54.23,54.26,54.22,54.23,35200.0,32.3301,32.348,32.3242,32.3301,35200.0
2007-12-07 10:50:00,54.23,54.27,54.21,54.24,36100.0,32.3301,32.354,32.3182,32.3361,36100.0
2007-12-07 10:55:00,54.24,54.25,54.21,54.23,35300.0,32.3361,32.3421,32.3182,32.3301,35300.0
2007-12-07 11:00:00,54.24,54.24,54.18,54.18,33300.0,32.3361,32.3361,32.3003,32.3003,33300.0
2007-12-07 11:05:00,54.18,54.23,54.17,54.23,34000.0,32.3003,32.3301,32.2944,32.3301,34000.0
2007-12-07 11:10:00,54.22,54.25,54.18,54.2,53700.0,32.3242,32.3421,32.3003,32.3122,53700.0
2007-12-07 11:15:00,54.21,54.25,54.21,54.22,26900.0,32.3182,32.3421,32.3182,32.3242,26900.0
2007-12-07 11:20:00,54.22,54.25,54.2,54.25,27900.0,32.3242,32.3421,32.3122,32.3421,27900.0
2007-12-07 11:25:00,54.25,54.25,54.23,54.24,38300.0,32.3421,32.3421,32.3301,32.3361,38300.0
2007-12-07 11:30:00,54.23,54.25,54.22,54.25,43300.0,32.3301,32.3421,32.3242,32.3421,43300.0
2007-12-07 11:35:00,54.25,54.29,54.24,54.28,49400.0,32.3421,32.3659,32.3361,32.3599,49400.0
2007-12-07 11:40:00,54.28,54.37,54.28,54.37,84100.0,32.3599,32.4136,32.3599,32.4136,84100.0
2007-12-07 11:45:00,54.37,54.38,54.29,54.29,62100.0,32.4136,32.4196,32.3659,32.3659,62100.0
2007-12-07 11:50:00,54.31,54.33,54.29,54.31,46600.0,32.3778,32.3897,32.3659,32.3778,46600.0
2007-12-07 11:55:00,54.31,54.33,54.31,54.33,21300.0,32.3778,32.3897,32.3778,32.3897,21300.0
2007-12-07 12:00:00,54.33,54.34,54.27,54.32,42600.0,32.3897,32.3957,32.354,32.3838,42600.0
2007-12-07 12:05:00,54.32,54.39,54.31,54.38,21300.0,32.3838,32.4255,32.3778,32.4196,21300.0
2007-12-07 12:10:00,54.38,54.41,54.3,54.34,57500.0,32.4196,32.4374,32.3719,32.3957,57500.0
2007-12-07 12:15:00,54.35,54.35,54.26,54.26,34000.0,32.4017,32.4017,32.348,32.348,34000.0
2007-12-07 12:20:00,54.25,54.31,54.24,54.29,40100.0,32.3421,32.3778,32.3361,32.3659,40100.0
2007-12-07 12:25:00,54.3,54.3,54.28,54.29,25500.0,32.3719,32.3719,32.3599,32.3659,25500.0
2007-12-07 12:30:00,54.3,54.3,54.26,54.26,21100.0,32.3719,32.3719,32.348,32.348,21100.0
2007-12-07 12:35:00,54.25,54.26,54.23,54.25,33000.0,32.3421,32.348,32.3301,32.3421,33000.0
2007-12-07 12:40:00,54.25,54.27,54.24,54.26,28400.0,32.3421,32.354,32.3361,32.348,28400.0
2007-12-07 12:45:00,54.25,54.26,54.2,54.2,26400.0,32.3421,32.348,32.3122,32.3122,26400.0
2007-12-07 12:50:00,54.21,54.23,54.17,54.23,16800.0,32.3182,32.3301,32.2944,32.3301,16800.0
2007-12-07 12:55:00,54.25,54.29,54.16,54.17,31400.0,32.3421,32.3659,32.2884,32.2944,31400.0
2007-12-07 13:00:00,54.18,54.24,54.18,54.21,45800.0,32.3003,32.3361,32.3003,32.3182,45800.0
2007-12-07 13:05:00,54.22,54.24,54.2,54.23,16600.0,32.3242,32.3361,32.3122,32.3301,16600.0
2007-12-07 13:10:00,54.23,54.26,54.2,54.21,63700.0,32.3301,32.348,32.3122,32.3182,63700.0
2007-12-07 13:15:00,54.22,54.26,54.21,54.25,24800.0,32.3242,32.348,32.3182,32.3421,24800.0
2007-12-07 13:20:00,54.26,54.3,54.17,54.17,60200.0,32.348,32.3719,32.2944,32.2944,60200.0
2007-12-07 13:25:00,54.17,54.27,54.15,54.23,36300.0,32.2944,32.354,32.2824,32.3301,36300.0
2007-12-07 13:30:00,54.22,54.28,54.22,54.26,43900.0,32.3242,32.3599,32.3242,32.348,43900.0
2007-12-07 13:35:00,54.26,54.31,54.24,54.24,57600.0,32.348,32.3778,32.3361,32.3361,57600.0
2007-12-07 13:40:00,54.25,54.31,54.2,54.31,53500.0,32.3421,32.3778,32.3122,32.3778,53500.0
2007-12-07 13:45:00,54.31,54.38,54.31,54.38,32400.0,32.3778,32.4196,32.3778,32.4196,32400.0
2007-12-07 13:50:00,54.37,54.38,54.36,54.37,21600.0,32.4136,32.4196,32.4076,32.4136,21600.0
2007-12-07 13:55:00,54.38,54.47,54.38,54.46,28800.0,32.4196,32.4732,32.4196,32.4672,28800.0
2007-12-07 14:00:00,54.45,54.54,54.45,54.53,52500.0,32.4613,32.5149,32.4613,32.509,52500.0
2007-12-07 14:05:00,54.53,54.56,54.52,54.53,37400.0,32.509,32.5269,32.503,32.509,37400.0
2007-12-07 14:10:00,54.53,54.56,54.52,54.53,29300.0,32.509,32.5269,32.503,32.509,29300.0
2007-12-07 14:15:00,54.53,54.56,54.47,54.55,46100.0,32.509,32.5269,32.4732,32.5209,46100.0
2007-12-07 14:20:00,54.56,54.6,54.55,54.58,50200.0,32.5269,32.5507,32.5209,32.5388,50200.0
2007-12-07 14:25:00,54.57,54.57,54.51,54.54,24200.0,32.5328,32.5328,32.4971,32.5149,24200.0
2007-12-07 14:30:00,54.54,54.61,54.53,54.59,33000.0,32.5149,32.5567,32.509,32.5447,33000.0
2007-12-07 14:35:00,54.59,54.65,54.58,54.61,33400.0,32.5447,32.5805,32.5388,32.5567,33400.0
2007-12-07 14:40:00,54.62,54.62,54.59,54.59,27100.0,32.5626,32.5626,32.5447,32.5447,27100.0
2007-12-07 14:45:00,54.59,54.62,54.57,54.58,33800.0,32.5447,32.5626,32.5328,32.5388,33800.0
2007-12-07 14:50:00,54.58,54.59,54.47,54.47,41500.0,32.5388,32.5447,32.4732,32.4732,41500.0
2007-12-07 14:55:00,54.48,54.54,54.47,54.53,24000.0,32.4792,32.5149,32.4732,32.509,24000.0
2007-12-07 15:00:00,54.54,54.54,54.47,54.51,41900.0,32.5149,32.5149,32.4732,32.4971,41900.0
2007-12-07 15:05:00,54.51,54.6,54.51,54.56,40800.0,32.4971,32.5507,32.4971,32.5269,40800.0
2007-12-07 15:10:00,54.57,54.62,54.53,54.58,47900.0,32.5328,32.5626,32.509,32.5388,47900.0
2007-12-07 15:15:00,54.58,54.58,54.51,54.53,50200.0,32.5388,32.5388,32.4971,32.509,50200.0
2007-12-07 15:20:00,54.53,54.53,54.46,54.52,44600.0,32.509,32.509,32.4672,32.503,44600.0
2007-12-07 15:25:00,54.52,54.52,54.42,54.43,51300.0,32.503,32.503,32.4434,32.4494,51300.0
2007-12-07 15:30:00,54.42,54.43,54.26,54.28,113200.0,32.4434,32.4494,32.348,32.3599,113200.0
2007-12-07 15:35:00,54.28,54.34,54.25,54.34,73200.0,32.3599,32.3957,32.3421,32.3957,73200.0
2007-12-07 15:40:00,54.34,54.34,54.25,54.27,79700.0,32.3957,32.3957,32.3421,32.354,79700.0
2007-12-07 15:45:00,54.27,54.36,54.27,54.3,102100.0,32.354,32.4076,32.354,32.3719,102100.0
2007-12-07 15:50:00,54.3,54.31,54.18,54.25,139400.0,32.3719,32.3778,32.3003,32.3421,139400.0
2007-12-07 15:55:00,54.25,54.33,54.24,54.3,205200.0,32.3421,32.3897,32.3361,32.3719,205200.0
2007-12-10 09:30:00,54.3,54.7,54.13,54.28,287000.0,32.3719,32.6103,32.2705,32.3599,287000.0
2007-12-10 09:35:00,54.28,54.4,54.22,54.25,87400.0,32.3599,32.4315,32.3242,32.3421,87400.0
2007-12-10 09:40:00,54.25,54.27,54.11,54.24,71900.0,32.3421,32.354,32.2586,32.3361,71900.0
2007-12-10 09:45:00,54.25,54.46,54.24,54.39,69700.0,32.3421,32.4672,32.3361,32.4255,69700.0
2007-12-10 09:50:00,54.38,54.42,54.33,54.34,54800.0,32.4196,32.4434,32.3897,32.3957,54800.0
2007-12-10 09:55:00,54.35,54.58,54.34,54.48,49500.0,32.4017,32.5388,32.3957,32.4792,49500.0
2007-12-10 10:00:00,54.47,54.55,54.44,54.45,73700.0,32.4732,32.5209,32.4553,32.4613,73700.0
2007-12-10 10:05:00,54.46,54.49,54.37,54.39,55600.0,32.4672,32.4851,32.4136,32.4255,55600.0
2007-12-10 10:10:00,54.4,54.42,54.26,54.3,64900.0,32.4315,32.4434,32.348,32.3719,64900.0
2007-12-10 10:15:00,54.3,54.46,54.3,54.4,45300.0,32.3719,32.4672,32.3719,32.4315,45300.0
2007-12-10 10:20:00,54.39,54.5,54.28,54.48,62700.0,32.4255,32.4911,32.3599,32.4792,62700.0
2007-12-10 10:25:00,54.49,54.5,54.43,54.48,42500.0,32.4851,32.4911,32.4494,32.4792,42500.0
2007-12-10 10:30:00,54.48,54.64,54.47,54.62,42600.0,32.4792,32.5746,32.4732,32.5626,42600.0
2007-12-10 10:35:00,54.63,54.63,54.56,54.57,26900.0,32.5686,32.5686,32.5269,32.5328,26900.0
2007-12-10 10:40:00,54.58,54.66,54.56,54.61,32400.0,32.5388,32.5865,32.5269,32.5567,32400.0
2007-12-10 10:45:00,54.6,54.61,54.5,54.54,34400.0,32.5507,32.5567,32.4911,32.5149,34400.0
2007-12-10 10:50:00,54.54,54.68,54.54,54.66,48100.0,32.5149,32.5984,32.5149,32.5865,48100.0
2007-12-10 10:55:00,54.67,54.73,54.65,54.73,57600.0,32.5924,32.6282,32.5805,32.6282,57600.0
2007-12-10 11:00:00,54.73,54.77,54.69,54.76,61500.0,32.6282,32.6521,32.6044,32.6461,61500.0
2007-12-10 11:05:00,54.76,54.8,54.69,54.74,78800.0,32.6461,32.6699,32.6044,32.6342,78800.0
2007-12-10 11:10:00,54.74,54.82,54.74,54.78,114100.0,32.6342,32.6819,32.6342,32.658,114100.0
2007-12-10 11:15:00,54.79,54.79,54.73,54.77,52400.0,32.664,32.664,32.6282,32.6521,52400.0
2007-12-10 11:20:00,54.77,54.83,54.73,54.82,90000.0,32.6521,32.6878,32.6282,32.6819,90000.0
2007-12-10 11:25:00,54.83,54.87,54.82,54.82,66600.0,32.6878,32.7117,32.6819,32.6819,66600.0
2007-12-10 11:30:00,54.83,54.87,54.8,54.87,56000.0,32.6878,32.7117,32.6699,32.7117,56000.0
2007-12-10 11:35:00,54.86,54.95,54.85,54.95,55100.0,32.7057,32.7594,32.6998,32.7594,55100.0
2007-12-10 11:40:00,54.94,54.95,54.88,54.89,36700.0,32.7534,32.7594,32.7176,32.7236,36700.0
2007-12-10 11:45:00,54.89,54.94,54.87,54.93,23000.0,32.7236,32.7534,32.7117,32.7474,23000.0
2007-12-10 11:50:00,54.93,54.93,54.83,54.84,94800.0,32.7474,32.7474,32.6878,32.6938,94800.0
2007-12-10 11:55:00,54.84,54.84,54.72,54.72,177300.0,32.6938,32.6938,32.6222,32.6222,177300.0
2007-12-10 12:00:00,54.71,54.77,54.71,54.72,42700.0,32.6163,32.6521,32.6163,32.6222,42700.0
2007-12-10 12:05:00,54.71,54.72,54.65,54.68,49700.0,32.6163,32.6222,32.5805,32.5984,49700.0
2007-12-10 12:10:00,54.67,54.71,54.66,54.71,24000.0,32.5924,32.6163,32.5865,32.6163,24000.0
2007-12-10 12:15:00,54.71,54.71,54.68,54.71,46200.0,32.6163,32.6163,32.5984,32.6163,46200.0
2007-12-10 12:20:00,54.7,54.76,54.66,54.72,47500.0,32.6103,32.6461,32.5865,32.6222,47500.0
2007-12-10 12:25:00,54.72,54.8,54.71,54.78,18900.0,32.6222,32.6699,32.6163,32.658,18900.0
2007-12-10 12:30:00,54.79,54.8,54.73,54.77,45200.0,32.664,32.6699,32.6282,32.6521,45200.0
2007-12-10 12:35:00,54.76,54.76,54.69,54.72,36700.0,32.6461,32.6461,32.6044,32.6222,36700.0
2007-12-10 12:40:00,54.73,54.76,54.72,54.72,16000.0,32.6282,32.6461,32.6222,32.6222,16000.0
2007-12-10 12:45:00,54.69,54.76,54.68,54.76,24700.0,32.6044,32.6461,32.5984,32.6461,24700.0
2007-12-10 12:50:00,54.76,54.77,54.74,54.75,32000.0,32.6461,32.6521,32.6342,32.6401,32000.0
2007-12-10 12:55:00,54.75,54.75,54.68,54.7,39300.0,32.6401,32.6401,32.5984,32.6103,39300.0
2007-12-10 13:00:00,54.71,54.72,54.69,54.72,36100.0,32.6163,32.6222,32.6044,32.6222,36100.0
2007-12-10 13:05:00,54.72,54.75,54.69,54.74,35000.0,32.6222,32.6401,32.6044,32.6342,35000.0
2007-12-10 13:10:00,54.74,54.81,54.74,54.79,66400.0,32.6342,32.6759,32.6342,32.664,66400.0
2007-12-10 13:15:00,54.79,54.81,54.76,54.77,76300.0,32.664,32.6759,32.6461,32.6521,76300.0
2007-12-10 13:20:00,54.77,54.77,54.72,54.75,27100.0,32.6521,32.6521,32.6222,32.6401,27100.0
2007-12-10 13:25:00,54.76,54.78,54.74,54.76,31300.0,32.6461,32.658,32.6342,32.6461,31300.0
2007-12-10 13:30:00,54.77,54.77,54.67,54.67,24300.0,32.6521,32.6521,32.5924,32.5924,24300.0
2007-12-10 13:35:00,54.68,54.71,54.67,54.7,25400.0,32.5984,32.6163,32.5924,32.6103,25400.0
2007-12-10 13:40:00,54.71,54.73,54.7,54.73,19100.0,32.6163,32.6282,32.6103,32.6282,19100.0
2007-12-10 13:45:00,54.72,54.73,54.67,54.69,32100.0,32.6222,32.6282,32.5924,32.6044,32100.0
2007-12-10 13:50:00,54.69,54.69,54.6,54.65,46000.0,32.6044,32.6044,32.5507,32.5805,46000.0
2007-12-10 13:55:00,54.66,54.67,54.65,54.67,27400.0,32.5865,32.5924,32.5805,32.5924,27400.0
2007-12-10 14:00:00,54.68,54.68,54.62,54.65,36300.0,32.5984,32.5984,32.5626,32.5805,36300.0
2007-12-10 14:05:00,54.65,54.66,54.61,54.66,18800.0,32.5805,32.5865,32.5567,32.5865,18800.0
2007-12-10 14:10:00,54.66,54.66,54.6,54.65,26400.0,32.5865,32.5865,32.5507,32.5805,26400.0
2007-12-10 14:15:00,54.65,54.71,54.63,54.69,54800.0,32.5805,32.6163,32.5686,32.6044,54800.0
2007-12-10 14:20:00,54.69,54.75,54.67,54.74,38300.0,32.6044,32.6401,32.5924,32.6342,38300.0
2007-12-10 14:25:00,54.73,54.77,54.72,54.75,49200.0,32.6282,32.6521,32.6222,32.6401,49200.0
2007-12-10 14:30:00,54.74,54.76,54.71,54.72,35200.0,32.6342,32.6461,32.6163,32.6222,35200.0
2007-12-10 14:35:00,54.71,54.72,54.68,54.7,13700.0,32.6163,32.6222,32.5984,32.6103,13700.0
2007-12-10 14:40:00,54.7,54.72,54.68,54.68,23800.0,32.6103,32.6222,32.5984,32.5984,23800.0
2007-12-10 14:45:00,54.68,54.74,54.66,54.73,35000.0,32.5984,32.6342,32.5865,32.6282,35000.0
2007-12-10 14:50:00,54.73,54.75,54.71,54.72,29700.0,32.6282,32.6401,32.6163,32.6222,29700.0
2007-12-10 14:55:00,54.72,54.75,54.7,54.74,50700.0,32.6222,32.6401,32.6103,32.6342,50700.0
2007-12-10 15:00:00,54.73,54.76,54.69,54.72,26900.0,32.6282,32.6461,32.6044,32.6222,26900.0
2007-12-10 15:05:00,54.71,54.77,54.7,54.76,44300.0,32.6163,32.6521,32.6103,32.6461,44300.0
2007-12-10 15:10:00,54.76,54.79,54.73,54.75,27900.0,32.6461,32.664,32.6282,32.6401,27900.0
2007-12-10 15:15:00,54.74,54.76,54.69,54.71,47100.0,32.6342,32.6461,32.6044,32.6163,47100.0
2007-12-10 15:20:00,54.7,54.74,54.7,54.7,33800.0,32.6103,32.6342,32.6103,32.6103,33800.0
2007-12-10 15:25:00,54.7,54.74,54.67,54.68,55200.0,32.6103,32.6342,32.5924,32.5984,55200.0
2007-12-10 15:30:00,54.69,54.71,54.63,54.71,65400.0,32.6044,32.6163,32.5686,32.6163,65400.0
2007-12-10 15:35:00,54.71,54.75,54.68,54.73,63600.0,32.6163,32.6401,32.5984,32.6282,63600.0
2007-12-10 15:40:00,54.72,54.74,54.66,54.71,79100.0,32.6222,32.6342,32.5865,32.6163,79100.0
2007-12-10 15:45:00,54.7,54.76,54.7,54.76,78300.0,32.6103,32.6461,32.6103,32.6461,78300.0
2007-12-10 15:50:00,54.75,54.85,54.75,54.78,127700.0,32.6401,32.6998,32.6401,32.658,127700.0
2007-12-10 15:55:00,54.79,54.82,54.76,54.78,162200.0,32.664,32.6819,32.6461,32.658,162200.0
2007-12-11 09:30:00,54.76,55.0,54.61,54.88,80400.0,32.6461,32.7892,32.5567,32.7176,80400.0
2007-12-11 09:35:00,54.88,54.9,54.78,54.88,51100.0,32.7176,32.7296,32.658,32.7176,51100.0
2007-12-11 09:40:00,54.87,54.92,54.81,54.82,64600.0,32.7117,32.7415,32.6759,32.6819,64600.0
2007-12-11 09:45:00,54.82,54.89,54.82,54.85,45200.0,32.6819,32.7236,32.6819,32.6998,45200.0
2007-12-11 09:50:00,54.84,54.89,54.82,54.86,40000.0,32.6938,32.7236,32.6819,32.7057,40000.0
2007-12-11 09:55:00,54.86,54.87,54.84,54.85,18900.0,32.7057,32.7117,32.6938,32.6998,18900.0
2007-12-11 10:00:00,54.85,54.9,54.84,54.89,40000.0,32.6998,32.7296,32.6938,32.7236,40000.0
2007-12-11 10:05:00,54.89,54.92,54.88,54.91,20800.0,32.7236,32.7415,32.7176,32.7355,20800.0
2007-12-11 10:10:00,54.91,54.91,54.87,54.9,14900.0,32.7355,32.7355,32.7117,32.7296,14900.0
2007-12-11 10:15:00,54.9,54.91,54.82,54.83,29900.0,32.7296,32.7355,32.6819,32.6878,29900.0
2007-12-11 10:20:00,54.82,54.83,54.8,54.82,20900.0,32.6819,32.6878,32.6699,32.6819,20900.0
2007-12-11 10:25:00,54.82,54.84,54.79,54.8,24000.0,32.6819,32.6938,32.664,32.6699,24000.0
2007-12-11 10:30:00,54.8,54.81,54.67,54.68,36000.0,32.6699,32.6759,32.5924,32.5984,36000.0
2007-12-11 10:35:00,54.69,54.76,54.69,54.74,11300.0,32.6044,32.6461,32.6044,32.6342,11300.0
2007-12-11 10:40:00,54.73,54.79,54.69,54.69,32000.0,32.6282,32.664,32.6044,32.6044,32000.0
2007-12-11 10:45:00,54.68,54.74,54.68,54.7,37700.0,32.5984,32.6342,32.5984,32.6103,37700.0
2007-12-11 10:50:00,54.72,54.73,54.68,54.73,37400.0,32.6222,32.6282,32.5984,32.6282,37400.0
2007-12-11 10:55:00,54.73,54.74,54.63,54.63,47200.0,32.6282,32.6342,32.5686,32.5686,47200.0
2007-12-11 11:00:00,54.63,54.65,54.61,54.65,37900.0,32.5686,32.5805,32.5567,32.5805,37900.0
2007-12-11 11:05:00,54.66,54.7,54.64,54.69,29100.0,32.5865,32.6103,32.5746,32.6044,29100.0
2007-12-11 11:10:00,54.69,54.77,54.69,54.77,41600.0,32.6044,32.6521,32.6044,32.6521,41600.0
2007-12-11 11:15:00,54.77,54.84,54.76,54.83,27400.0,32.6521,32.6938,32.6461,32.6878,27400.0
2007-12-11 11:20:00,54.83,54.87,54.8,54.87,34800.0,32.6878,32.7117,32.6699,32.7117,34800.0
2007-12-11 11:25:00,54.87,54.91,54.86,54.88,36800.0,32.7117,32.7355,32.7057,32.7176,36800.0
2007-12-11 11:30:00,54.89,54.96,54.87,54.93,48800.0,32.7236,32.7653,32.7117,32.7474,48800.0
2007-12-11 11:35:00,54.94,54.98,54.91,54.97,81500.0,32.7534,32.7773,32.7355,32.7713,81500.0
2007-12-11 11:40:00,54.98,55.0,54.95,54.98,68400.0,32.7773,32.7892,32.7594,32.7773,68400.0
2007-12-11 11:45:00,54.98,55.0,54.98,54.99,85800.0,32.7773,32.7892,32.7773,32.7832,85800.0
2007-12-11 11:50:00,55.0,55.0,54.98,54.98,53800.0,32.7892,32.7892,32.7773,32.7773,53800.0
2007-12-11 11:55:00,54.99,55.01,54.9,54.9,147800.0,32.7832,32.7951,32.7296,32.7296,147800.0
2007-12-11 12:00:00,54.91,54.99,54.88,54.98,83000.0,32.7355,32.7832,32.7176,32.7773,83000.0
2007-12-11 12:05:00,54.99,55.09,54.98,55.02,122400.0,32.7832,32.8428,32.7773,32.8011,122400.0
2007-12-11 12:10:00,55.02,55.2,55.01,55.2,83500.0,32.8011,32.9084,32.7951,32.9084,83500.0
2007-12-11 12:15:00,55.2,55.21,55.13,55.14,64000.0,32.9084,32.9144,32.8667,32.8726,64000.0
2007-12-11 12:20:00,55.15,55.25,55.14,55.24,84300.0,32.8786,32.9382,32.8726,32.9323,84300.0
2007-12-11 12:25:00,55.23,55.24,55.2,55.2,19600.0,32.9263,32.9323,32.9084,32.9084,19600.0
2007-12-11 12:30:00,55.2,55.21,55.18,55.2,18900.0,32.9084,32.9144,32.8965,32.9084,18900.0
2007-12-11 12:35:00,55.21,55.25,55.2,55.24,17500.0,32.9144,32.9382,32.9084,32.9323,17500.0
2007-12-11 12:40:00,55.24,55.27,55.2,55.23,28200.0,32.9323,32.9501,32.9084,32.9263,28200.0
2007-12-11 12:45:00,55.23,55.28,55.21,55.27,23800.0,32.9263,32.9561,32.9144,32.9501,23800.0
2007-12-11 12:50:00,55.27,55.32,55.24,55.29,32700.0,32.9501,32.9799,32.9323,32.9621,32700.0
2007-12-11 12:55:00,55.3,55.32,55.26,55.3,32500.0,32.968,32.9799,32.9442,32.968,32500.0
2007-12-11 13:00:00,55.29,55.34,55.26,55.29,63800.0,32.9621,32.9919,32.9442,32.9621,63800.0
2007-12-11 13:05:00,55.29,55.3,55.23,55.23,20800.0,32.9621,32.968,32.9263,32.9263,20800.0
2007-12-11 13:10:00,55.24,55.26,55.19,55.2,24000.0,32.9323,32.9442,32.9024,32.9084,24000.0
2007-12-11 13:15:00,55.2,55.21,55.12,55.15,18400.0,32.9084,32.9144,32.8607,32.8786,18400.0
2007-12-11 13:20:00,55.15,55.2,55.15,55.18,14100.0,32.8786,32.9084,32.8786,32.8965,14100.0
2007-12-11 13:25:00,55.17,55.18,54.98,55.01,42100.0,32.8905,32.8965,32.7773,32.7951,42100.0
2007-12-11 13:30:00,55.01,55.02,54.98,55.0,30600.0,32.7951,32.8011,32.7773,32.7892,30600.0
2007-12-11 13:35:00,55.01,55.07,55.01,55.06,28000.0,32.7951,32.8309,32.7951,32.8249,28000.0
2007-12-11 13:40:00,55.06,55.16,55.06,55.13,51400.0,32.8249,32.8846,32.8249,32.8667,51400.0
2007-12-11 13:45:00,55.13,55.22,55.13,55.21,45400.0,32.8667,32.9203,32.8667,32.9144,45400.0
2007-12-11 13:50:00,55.22,55.22,54.96,54.96,96000.0,32.9203,32.9203,32.7653,32.7653,96000.0
2007-12-11 13:55:00,54.96,55.05,54.93,55.05,48400.0,32.7653,32.819,32.7474,32.819,48400.0
2007-12-11 14:00:00,55.04,55.11,55.04,55.05,46900.0,32.813,32.8548,32.813,32.819,46900.0
2007-12-11 14:05:00,55.06,55.06,54.99,55.02,33600.0,32.8249,32.8249,32.7832,32.8011,33600.0
2007-12-11 14:10:00,55.02,55.16,55.01,55.09,49700.0,32.8011,32.8846,32.7951,32.8428,49700.0
2007-12-11 14:15:00,55.09,55.11,54.69,55.06,190400.0,32.8428,32.8548,32.6044,32.8249,190400.0
2007-12-11 14:20:00,55.06,55.13,54.75,54.8,127700.0,32.8249,32.8667,32.6401,32.6699,127700.0
2007-12-11 14:25:00,54.81,54.93,54.63,54.67,171600.0,32.6759,32.7474,32.5686,32.5924,171600.0
2007-12-11 14:30:00,54.66,54.81,54.51,54.56,65700.0,32.5865,32.6759,32.4971,32.5269,65700.0
2007-12-11 14:35:00,54.57,54.59,54.39,54.46,120500.0,32.5328,32.5447,32.4255,32.4672,120500.0
2007-12-11 14:40:00,54.46,54.46,54.27,54.32,105400.0,32.4672,32.4672,32.354,32.3838,105400.0
2007-12-11 14:45:00,54.32,54.43,54.29,54.38,106200.0,32.3838,32.4494,32.3659,32.4196,106200.0
2007-12-11 14:50:00,54.38,54.57,54.32,54.56,84100.0,32.4196,32.5328,32.3838,32.5269,84100.0
2007-12-11 14:55:00,54.56,54.59,54.47,54.49,101100.0,32.5269,32.5447,32.4732,32.4851,101100.0
2007-12-11 15:00:00,54.49,54.49,54.26,54.32,151300.0,32.4851,32.4851,32.348,32.3838,151300.0
2007-12-11 15:05:00,54.31,54.41,54.28,54.4,57400.0,32.3778,32.4374,32.3599,32.4315,57400.0
2007-12-11 15:10:00,54.39,54.41,54.25,54.28,67700.0,32.4255,32.4374,32.3421,32.3599,67700.0
2007-12-11 15:15:00,54.29,54.36,54.13,54.13,78200.0,32.3659,32.4076,32.2705,32.2705,78200.0
2007-12-11 15:20:00,54.14,54.19,54.01,54.07,120700.0,32.2765,32.3063,32.199,32.2347,120700.0
2007-12-11 15:25:00,54.07,54.19,54.0,54.17,147600.0,32.2347,32.3063,32.193,32.2944,147600.0
2007-12-11 15:30:00,54.17,54.25,54.16,54.18,91600.0,32.2944,32.3421,32.2884,32.3003,91600.0
2007-12-11 15:35:00,54.18,54.22,54.08,54.11,104500.0,32.3003,32.3242,32.2407,32.2586,104500.0
2007-12-11 15:40:00,54.11,54.19,54.05,54.12,154500.0,32.2586,32.3063,32.2228,32.2645,154500.0
2007-12-11 15:45:00,54.13,54.14,54.05,54.1,146000.0,32.2705,32.2765,32.2228,32.2526,146000.0
2007-12-11 15:50:00,54.1,54.17,54.08,54.13,142600.0,32.2526,32.2944,32.2407,32.2705,142600.0
2007-12-11 15:55:00,54.14,54.21,54.07,54.08,244700.0,32.2765,32.3182,32.2347,32.2407,244700.0
2007-12-12 09:30:00,54.21,54.7,54.21,54.7,205600.0,32.3182,32.6103,32.3182,32.6103,205600.0
2007-12-12 09:35:00,54.7,54.79,54.68,54.74,107400.0,32.6103,32.664,32.5984,32.6342,107400.0
2007-12-12 09:40:00,54.74,54.76,54.57,54.58,83900.0,32.6342,32.6461,32.5328,32.5388,83900.0
2007-12-12 09:45:00,54.57,54.62,54.55,54.62,81700.0,32.5328,32.5626,32.5209,32.5626,81700.0
2007-12-12 09:50:00,54.63,54.65,54.52,54.65,55200.0,32.5686,32.5805,32.503,32.5805,55200.0
2007-12-12 09:55:00,54.65,54.7,54.55,54.57,68800.0,32.5805,32.6103,32.5209,32.5328,68800.0
2007-12-12 10:00:00,54.58,54.58,54.38,54.38,51000.0,32.5388,32.5388,32.4196,32.4196,51000.0
2007-12-12 10:05:00,54.38,54.5,54.38,54.41,272700.0,32.4196,32.4911,32.4196,32.4374,272700.0
2007-12-12 10:10:00,54.41,54.55,54.41,54.54,73400.0,32.4374,32.5209,32.4374,32.5149,73400.0
2007-12-12 10:15:00,54.54,54.59,54.52,54.57,42000.0,32.5149,32.5447,32.503,32.5328,42000.0
2007-12-12 10:20:00,54.58,54.6,54.31,54.31,69000.0,32.5388,32.5507,32.3778,32.3778,69000.0
2007-12-12 10:25:00,54.32,54.42,54.29,54.4,64200.0,32.3838,32.4434,32.3659,32.4315,64200.0
2007-12-12 10:30:00,54.4,54.4,54.33,54.34,105700.0,32.4315,32.4315,32.3897,32.3957,105700.0
2007-12-12 10:35:00,54.33,54.36,54.27,54.28,49600.0,32.3897,32.4076,32.354,32.3599,49600.0
2007-12-12 10:40:00,54.28,54.39,54.22,54.23,106600.0,32.3599,32.4255,32.3242,32.3301,106600.0
2007-12-12 10:45:00,54.24,54.32,54.07,54.09,81200.0,32.3361,32.3838,32.2347,32.2467,81200.0
2007-12-12 10:50:00,54.08,54.08,53.97,53.99,84100.0,32.2407,32.2407,32.1751,32.187,84100.0
2007-12-12 10:55:00,53.99,53.99,53.88,53.96,95200.0,32.187,32.187,32.1215,32.1692,95200.0
2007-12-12 11:00:00,53.97,54.22,53.93,54.16,126600.0,32.1751,32.3242,32.1513,32.2884,126600.0
2007-12-12 11:05:00,54.15,54.36,54.15,54.35,56800.0,32.2824,32.4076,32.2824,32.4017,56800.0
2007-12-12 11:10:00,54.35,54.46,54.29,54.29,91000.0,32.4017,32.4672,32.3659,32.3659,91000.0
2007-12-12 11:15:00,54.29,54.4,54.23,54.38,52800.0,32.3659,32.4315,32.3301,32.4196,52800.0
2007-12-12 11:20:00,54.38,54.39,54.29,54.3,30600.0,32.4196,32.4255,32.3659,32.3719,30600.0
2007-12-12 11:25:00,54.29,54.31,54.21,54.23,45600.0,32.3659,32.3778,32.3182,32.3301,45600.0
2007-12-12 11:30:00,54.24,54.35,54.23,54.24,50400.0,32.3361,32.4017,32.3301,32.3361,50400.0
2007-12-12 11:35:00,54.24,54.27,54.22,54.24,46700.0,32.3361,32.354,32.3242,32.3361,46700.0
2007-12-12 11:40:00,54.24,54.25,54.1,54.11,49500.0,32.3361,32.3421,32.2526,32.2586,49500.0
2007-12-12 11:45:00,54.11,54.12,54.02,54.03,116200.0,32.2586,32.2645,32.2049,32.2109,116200.0
2007-12-12 11:50:00,54.03,54.04,53.98,53.98,145800.0,32.2109,32.2169,32.1811,32.1811,145800.0
2007-12-12 11:55:00,53.99,54.08,53.98,54.08,54800.0,32.187,32.2407,32.1811,32.2407,54800.0
2007-12-12 12:00:00,54.08,54.28,54.07,54.24,90900.0,32.2407,32.3599,32.2347,32.3361,90900.0
2007-12-12 12:05:00,54.24,54.24,54.01,54.11,123700.0,32.3361,32.3361,32.199,32.2586,123700.0
2007-12-12 12:10:00,54.12,54.18,54.07,54.13,59600.0,32.2645,32.3003,32.2347,32.2705,59600.0
2007-12-12 12:15:00,54.13,54.21,54.12,54.19,58300.0,32.2705,32.3182,32.2645,32.3063,58300.0
2007-12-12 12:20:00,54.19,54.29,54.18,54.21,61300.0,32.3063,32.3659,32.3003,32.3182,61300.0
2007-12-12 12:25:00,54.19,54.21,54.15,54.15,22200.0,32.3063,32.3182,32.2824,32.2824,22200.0
2007-12-12 12:30:00,54.14,54.14,53.99,54.04,43900.0,32.2765,32.2765,32.187,32.2169,43900.0
2007-12-12 12:35:00,54.03,54.04,53.95,53.98,22500.0,32.2109,32.2169,32.1632,32.1811,22500.0
2007-12-12 12:40:00,53.96,53.97,53.9,53.96,33200.0,32.1692,32.1751,32.1334,32.1692,33200.0
2007-12-12 12:45:00,53.96,54.04,53.85,53.88,71900.0,32.1692,32.2169,32.1036,32.1215,71900.0
2007-12-12 12:50:00,53.88,53.89,53.82,53.82,46700.0,32.1215,32.1274,32.0857,32.0857,46700.0
2007-12-12 12:55:00,53.82,53.88,53.81,53.83,41000.0,32.0857,32.1215,32.0797,32.0917,41000.0
2007-12-12 13:00:00,53.83,53.83,53.7,53.73,57700.0,32.0917,32.0917,32.0142,32.032,57700.0
2007-12-12 13:05:00,53.73,53.86,53.73,53.8,64400.0,32.032,32.1095,32.032,32.0738,64400.0
2007-12-12 13:10:00,53.81,53.84,53.78,53.84,53700.0,32.0797,32.0976,32.0619,32.0976,53700.0
2007-12-12 13:15:00,53.83,53.88,53.83,53.87,27900.0,32.0917,32.1215,32.0917,32.1155,27900.0
2007-12-12 13:20:00,53.87,53.94,53.87,53.94,19300.0,32.1155,32.1572,32.1155,32.1572,19300.0
2007-12-12 13:25:00,53.94,53.96,53.88,53.89,40700.0,32.1572,32.1692,32.1215,32.1274,40700.0
2007-12-12 13:30:00,53.88,53.91,53.85,53.91,32000.0,32.1215,32.1394,32.1036,32.1394,32000.0
2007-12-12 13:35:00,53.91,54.04,53.9,54.04,39700.0,32.1394,32.2169,32.1334,32.2169,39700.0
2007-12-12 13:40:00,54.02,54.07,54.0,54.01,41100.0,32.2049,32.2347,32.193,32.199,41100.0
2007-12-12 13:45:00,54.02,54.04,53.94,53.95,45200.0,32.2049,32.2169,32.1572,32.1632,45200.0
2007-12-12 13:50:00,53.98,53.98,53.88,53.88,40000.0,32.1811,32.1811,32.1215,32.1215,40000.0
2007-12-12 13:55:00,53.88,53.93,53.82,53.92,46800.0,32.1215,32.1513,32.0857,32.1453,46800.0
2007-12-12 14:00:00,53.93,53.98,53.89,53.98,24700.0,32.1513,32.1811,32.1274,32.1811,24700.0
2007-12-12 14:05:00,53.97,54.05,53.97,54.01,31500.0,32.1751,32.2228,32.1751,32.199,31500.0
2007-12-12 14:10:00,54.0,54.02,53.97,54.0,36800.0,32.193,32.2049,32.1751,32.193,36800.0
2007-12-12 14:15:00,54.01,54.06,54.0,54.03,26000.0,32.199,32.2288,32.193,32.2109,26000.0
2007-12-12 14:20:00,54.02,54.02,53.83,53.88,74700.0,32.2049,32.2049,32.0917,32.1215,74700.0
2007-12-12 14:25:00,53.88,53.91,53.85,53.87,33100.0,32.1215,32.1394,32.1036,32.1155,33100.0
2007-12-12 14:30:00,53.88,53.88,53.81,53.83,45200.0,32.1215,32.1215,32.0797,32.0917,45200.0
2007-12-12 14:35:00,53.83,53.97,53.8,53.94,41200.0,32.0917,32.1751,32.0738,32.1572,41200.0
2007-12-12 14:40:00,53.94,53.99,53.91,53.94,42700.0,32.1572,32.187,32.1394,32.1572,42700.0
2007-12-12 14:45:00,53.92,54.11,53.91,54.11,54300.0,32.1453,32.2586,32.1394,32.2586,54300.0
2007-12-12 14:50:00,54.11,54.19,54.07,54.09,67300.0,32.2586,32.3063,32.2347,32.2467,67300.0
2007-12-12 14:55:00,54.1,54.24,54.02,54.03,57100.0,32.2526,32.3361,32.2049,32.2109,57100.0
2007-12-12 15:00:00,54.01,54.03,53.88,53.93,152400.0,32.199,32.2109,32.1215,32.1513,152400.0
2007-12-12 15:05:00,53.93,54.07,53.93,54.05,88500.0,32.1513,32.2347,32.1513,32.2228,88500.0
2007-12-12 15:10:00,54.05,54.05,53.83,53.84,180400.0,32.2228,32.2228,32.0917,32.0976,180400.0
2007-12-12 15:15:00,53.83,53.86,53.73,53.8,136700.0,32.0917,32.1095,32.032,32.0738,136700.0
2007-12-12 15:20:00,53.8,53.89,53.74,53.86,104300.0,32.0738,32.1274,32.038,32.1095,104300.0
2007-12-12 15:25:00,53.85,54.05,53.85,54.0,100400.0,32.1036,32.2228,32.1036,32.193,100400.0
2007-12-12 15:30:00,54.0,54.03,53.92,53.99,130000.0,32.193,32.2109,32.1453,32.187,130000.0
2007-12-12 15:35:00,53.99,54.01,53.75,53.78,159200.0,32.187,32.199,32.044,32.0619,159200.0
2007-12-12 15:40:00,53.79,53.84,53.68,53.71,148700.0,32.0678,32.0976,32.0022,32.0201,148700.0
2007-12-12 15:45:00,53.71,54.0,53.66,53.96,181100.0,32.0201,32.193,31.9903,32.1692,181100.0
2007-12-12 15:50:00,53.96,53.99,53.87,53.95,178300.0,32.1692,32.187,32.1155,32.1632,178300.0
2007-12-12 15:55:00,53.94,54.09,53.94,54.07,184400.0,32.1572,32.2467,32.1572,32.2347,184400.0
2007-12-13 09:30:00,53.71,54.11,53.71,54.06,134700.0,32.0201,32.2586,32.0201,32.2288,134700.0
2007-12-13 09:35:00,54.06,54.13,53.92,54.0,41500.0,32.2288,32.2705,32.1453,32.193,41500.0
2007-12-13 09:40:00,53.99,54.05,53.95,54.01,38300.0,32.187,32.2228,32.1632,32.199,38300.0
2007-12-13 09:45:00,54.0,54.03,53.8,53.83,73000.0,32.193,32.2109,32.0738,32.0917,73000.0
2007-12-13 09:50:00,53.83,53.93,53.73,53.82,44900.0,32.0917,32.1513,32.032,32.0857,44900.0
2007-12-13 09:55:00,53.84,53.9,53.7,53.7,58600.0,32.0976,32.1334,32.0142,32.0142,58600.0
2007-12-13 10:00:00,53.7,53.73,53.52,53.64,120500.0,32.0142,32.032,31.9068,31.9784,120500.0
2007-12-13 10:05:00,53.64,53.83,53.6,53.68,58700.0,31.9784,32.0917,31.9545,32.0022,58700.0
2007-12-13 10:10:00,53.7,53.9,53.7,53.87,73900.0,32.0142,32.1334,32.0142,32.1155,73900.0
2007-12-13 10:15:00,53.87,53.95,53.86,53.94,50500.0,32.1155,32.1632,32.1095,32.1572,50500.0
2007-12-13 10:20:00,53.93,54.03,53.92,53.96,42100.0,32.1513,32.2109,32.1453,32.1692,42100.0
2007-12-13 10:25:00,53.95,53.98,53.85,53.87,89100.0,32.1632,32.1811,32.1036,32.1155,89100.0
2007-12-13 10:30:00,53.87,53.94,53.85,53.87,68200.0,32.1155,32.1572,32.1036,32.1155,68200.0
2007-12-13 10:35:00,53.87,53.88,53.81,53.88,50000.0,32.1155,32.1215,32.0797,32.1215,50000.0
2007-12-13 10:40:00,53.87,53.95,53.87,53.91,34900.0,32.1155,32.1632,32.1155,32.1394,34900.0
2007-12-13 10:45:00,53.89,53.92,53.86,53.92,16100.0,32.1274,32.1453,32.1095,32.1453,16100.0
2007-12-13 10:50:00,53.92,53.94,53.83,53.85,39200.0,32.1453,32.1572,32.0917,32.1036,39200.0
2007-12-13 10:55:00,53.84,53.88,53.78,53.85,210000.0,32.0976,32.1215,32.0619,32.1036,210000.0
2007-12-13 11:00:00,53.84,53.85,53.69,53.71,125800.0,32.0976,32.1036,32.0082,32.0201,125800.0
2007-12-13 11:05:00,53.7,53.72,53.61,53.68,141300.0,32.0142,32.0261,31.9605,32.0022,141300.0
2007-12-13 11:10:00,53.68,53.73,53.64,53.69,60300.0,32.0022,32.032,31.9784,32.0082,60300.0
2007-12-13 11:15:00,53.68,53.75,53.65,53.67,33500.0,32.0022,32.044,31.9843,31.9963,33500.0
2007-12-13 11:20:00,53.67,54.04,53.49,53.51,214900.0,31.9963,32.2169,31.889,31.9009,214900.0
2007-12-13 11:25:00,53.51,53.63,53.5,53.62,50000.0,31.9009,31.9724,31.8949,31.9665,50000.0
2007-12-13 11:30:00,53.62,53.72,53.58,53.65,44400.0,31.9665,32.0261,31.9426,31.9843,44400.0
2007-12-13 11:35:00,53.66,53.73,53.6,53.63,55200.0,31.9903,32.032,31.9545,31.9724,55200.0
2007-12-13 11:40:00,53.61,53.76,53.61,53.73,39800.0,31.9605,32.0499,31.9605,32.032,39800.0
2007-12-13 11:45:00,53.73,53.8,53.72,53.77,43400.0,32.032,32.0738,32.0261,32.0559,43400.0
2007-12-13 11:50:00,53.77,53.77,53.69,53.71,34300.0,32.0559,32.0559,32.0082,32.0201,34300.0
2007-12-13 11:55:00,53.72,53.75,53.72,53.72,34100.0,32.0261,32.044,32.0261,32.0261,34100.0
2007-12-13 12:00:00,53.71,53.74,53.66,53.67,34200.0,32.0201,32.038,31.9903,31.9963,34200.0
2007-12-13 12:05:00,53.66,53.77,53.66,53.77,33000.0,31.9903,32.0559,31.9903,32.0559,33000.0
2007-12-13 12:10:00,53.76,53.81,53.76,53.8,17500.0,32.0499,32.0797,32.0499,32.0738,17500.0
2007-12-13 12:15:00,53.81,53.82,53.72,53.77,32100.0,32.0797,32.0857,32.0261,32.0559,32100.0
2007-12-13 12:20:00,53.76,53.78,53.72,53.75,22100.0,32.0499,32.0619,32.0261,32.044,22100.0
2007-12-13 12:25:00,53.74,53.78,53.74,53.74,13500.0,32.038,32.0619,32.038,32.038,13500.0
2007-12-13 12:30:00,53.74,53.83,53.74,53.78,24400.0,32.038,32.0917,32.038,32.0619,24400.0
2007-12-13 12:35:00,53.78,53.81,53.74,53.79,17200.0,32.0619,32.0797,32.038,32.0678,17200.0
2007-12-13 12:40:00,53.78,53.79,53.71,53.76,22200.0,32.0619,32.0678,32.0201,32.0499,22200.0
2007-12-13 12:45:00,53.77,53.83,53.67,53.67,25000.0,32.0559,32.0917,31.9963,31.9963,25000.0
2007-12-13 12:50:00,53.67,53.79,53.67,53.73,26500.0,31.9963,32.0678,31.9963,32.032,26500.0
2007-12-13 12:55:00,53.74,53.75,53.67,53.68,23400.0,32.038,32.044,31.9963,32.0022,23400.0
2007-12-13 13:00:00,53.68,53.75,53.66,53.73,35000.0,32.0022,32.044,31.9903,32.032,35000.0
2007-12-13 13:05:00,53.73,53.76,53.71,53.75,36700.0,32.032,32.0499,32.0201,32.044,36700.0
2007-12-13 13:10:00,53.75,53.78,53.71,53.76,40000.0,32.044,32.0619,32.0201,32.0499,40000.0
2007-12-13 13:15:00,53.76,53.76,53.57,53.6,39300.0,32.0499,32.0499,31.9367,31.9545,39300.0
2007-12-13 13:20:00,53.6,53.63,53.52,53.55,54100.0,31.9545,31.9724,31.9068,31.9247,54100.0
2007-12-13 13:25:00,53.55,53.67,53.52,53.66,79900.0,31.9247,31.9963,31.9068,31.9903,79900.0
2007-12-13 13:30:00,53.66,53.67,53.55,53.58,55800.0,31.9903,31.9963,31.9247,31.9426,55800.0
2007-12-13 13:35:00,53.58,53.64,53.53,53.53,37700.0,31.9426,31.9784,31.9128,31.9128,37700.0
2007-12-13 13:40:00,53.53,53.58,53.52,53.54,45800.0,31.9128,31.9426,31.9068,31.9188,45800.0
2007-12-13 13:45:00,53.53,53.66,53.53,53.64,58300.0,31.9128,31.9903,31.9128,31.9784,58300.0
2007-12-13 13:50:00,53.64,53.68,53.63,53.66,39500.0,31.9784,32.0022,31.9724,31.9903,39500.0
2007-12-13 13:55:00,53.66,53.66,53.59,53.62,28600.0,31.9903,31.9903,31.9486,31.9665,28600.0
2007-12-13 14:00:00,53.61,53.71,53.59,53.7,38700.0,31.9605,32.0201,31.9486,32.0142,38700.0
2007-12-13 14:05:00,53.71,53.77,53.69,53.71,29500.0,32.0201,32.0559,32.0082,32.0201,29500.0
2007-12-13 14:10:00,53.71,53.75,53.7,53.74,24600.0,32.0201,32.044,32.0142,32.038,24600.0
2007-12-13 14:15:00,53.74,53.83,53.73,53.82,43400.0,32.038,32.0917,32.032,32.0857,43400.0
2007-12-13 14:20:00,53.83,53.99,53.82,53.96,75100.0,32.0917,32.187,32.0857,32.1692,75100.0
2007-12-13 14:25:00,53.97,54.01,53.94,54.0,55700.0,32.1751,32.199,32.1572,32.193,55700.0
2007-12-13 14:30:00,54.0,54.04,53.98,54.01,97600.0,32.193,32.2169,32.1811,32.199,97600.0
2007-12-13 14:35:00,54.01,54.04,53.99,54.0,40700.0,32.199,32.2169,32.187,32.193,40700.0
2007-12-13 14:40:00,54.0,54.04,54.0,54.03,27600.0,32.193,32.2169,32.193,32.2109,27600.0
2007-12-13 14:45:00,54.03,54.07,54.0,54.04,50300.0,32.2109,32.2347,32.193,32.2169,50300.0
2007-12-13 14:50:00,54.03,54.08,54.01,54.04,40300.0,32.2109,32.2407,32.199,32.2169,40300.0
2007-12-13 14:55:00,54.04,54.06,53.95,53.98,51200.0,32.2169,32.2288,32.1632,32.1811,51200.0
2007-12-13 15:00:00,53.98,54.03,53.96,54.03,86300.0,32.1811,32.2109,32.1692,32.2109,86300.0
2007-12-13 15:05:00,54.03,54.04,53.98,53.99,56500.0,32.2109,32.2169,32.1811,32.187,56500.0
2007-12-13 15:10:00,53.98,54.0,53.91,53.95,61500.0,32.1811,32.193,32.1394,32.1632,61500.0
2007-12-13 15:15:00,53.95,54.01,53.89,54.0,92700.0,32.1632,32.199,32.1274,32.193,92700.0
2007-12-13 15:20:00,53.99,54.01,53.94,53.95,136000.0,32.187,32.199,32.1572,32.1632,136000.0
2007-12-13 15:25:00,53.94,54.15,53.94,54.13,114100.0,32.1572,32.2824,32.1572,32.2705,114100.0
2007-12-13 15:30:00,54.13,54.22,54.08,54.21,100100.0,32.2705,32.3242,32.2407,32.3182,100100.0
2007-12-13 15:35:00,54.21,54.23,54.1,54.12,50300.0,32.3182,32.3301,32.2526,32.2645,50300.0
2007-12-13 15:40:00,54.13,54.13,54.03,54.06,160100.0,32.2705,32.2705,32.2109,32.2288,160100.0
2007-12-13 15:45:00,54.05,54.21,54.05,54.16,134400.0,32.2228,32.3182,32.2228,32.2884,134400.0
2007-12-13 15:50:00,54.15,54.27,54.11,54.19,171700.0,32.2824,32.354,32.2586,32.3063,171700.0
2007-12-13 15:55:00,54.19,54.26,54.14,54.25,237400.0,32.3063,32.348,32.2765,32.3421,237400.0
2007-12-14 09:30:00,53.88,54.18,53.82,53.96,93900.0,32.1215,32.3003,32.0857,32.1692,93900.0
2007-12-14 09:35:00,53.96,53.96,53.77,53.91,45100.0,32.1692,32.1692,32.0559,32.1394,45100.0
2007-12-14 09:40:00,53.91,53.95,53.84,53.9,37200.0,32.1394,32.1632,32.0976,32.1334,37200.0
2007-12-14 09:45:00,53.87,53.92,53.82,53.92,34600.0,32.1155,32.1453,32.0857,32.1453,34600.0
2007-12-14 09:50:00,53.91,54.02,53.9,53.95,25500.0,32.1394,32.2049,32.1334,32.1632,25500.0
2007-12-14 09:55:00,53.94,54.02,53.93,53.98,23200.0,32.1572,32.2049,32.1513,32.1811,23200.0
2007-12-14 10:00:00,53.98,54.05,53.96,54.05,26200.0,32.1811,32.2228,32.1692,32.2228,26200.0
2007-12-14 10:05:00,54.04,54.06,53.98,54.01,33500.0,32.2169,32.2288,32.1811,32.199,33500.0
2007-12-14 10:10:00,54.0,54.12,53.96,53.97,54100.0,32.193,32.2645,32.1692,32.1751,54100.0
2007-12-14 10:15:00,53.97,54.09,53.94,54.08,26000.0,32.1751,32.2467,32.1572,32.2407,26000.0
2007-12-14 10:20:00,54.09,54.1,53.98,53.98,44600.0,32.2467,32.2526,32.1811,32.1811,44600.0
2007-12-14 10:25:00,53.98,54.04,53.97,53.98,38900.0,32.1811,32.2169,32.1751,32.1811,38900.0
2007-12-14 10:30:00,53.96,53.96,53.89,53.9,46800.0,32.1692,32.1692,32.1274,32.1334,46800.0
2007-12-14 10:35:00,53.91,53.92,53.8,53.81,49500.0,32.1394,32.1453,32.0738,32.0797,49500.0
2007-12-14 10:40:00,53.82,53.87,53.8,53.86,52000.0,32.0857,32.1155,32.0738,32.1095,52000.0
2007-12-14 10:45:00,53.87,53.96,53.85,53.87,62000.0,32.1155,32.1692,32.1036,32.1155,62000.0
2007-12-14 10:50:00,53.87,53.99,53.84,53.84,67300.0,32.1155,32.187,32.0976,32.0976,67300.0
2007-12-14 10:55:00,53.83,53.84,53.71,53.73,97200.0,32.0917,32.0976,32.0201,32.032,97200.0
2007-12-14 11:00:00,53.73,53.86,53.73,53.81,71700.0,32.032,32.1095,32.032,32.0797,71700.0
2007-12-14 11:05:00,53.81,53.88,53.76,53.76,111300.0,32.0797,32.1215,32.0499,32.0499,111300.0
2007-12-14 11:10:00,53.75,53.75,53.62,53.66,67900.0,32.044,32.044,31.9665,31.9903,67900.0
2007-12-14 11:15:00,53.66,53.7,53.66,53.67,40200.0,31.9903,32.0142,31.9903,31.9963,40200.0
2007-12-14 11:20:00,53.67,53.7,53.67,53.69,30900.0,31.9963,32.0142,31.9963,32.0082,30900.0
2007-12-14 11:25:00,53.7,53.72,53.69,53.69,41100.0,32.0142,32.0261,32.0082,32.0082,41100.0
2007-12-14 11:30:00,53.7,53.75,53.69,53.69,53900.0,32.0142,32.044,32.0082,32.0082,53900.0
2007-12-14 11:35:00,53.7,53.7,53.64,53.64,25700.0,32.0142,32.0142,31.9784,31.9784,25700.0
2007-12-14 11:40:00,53.65,53.69,53.65,53.69,32000.0,31.9843,32.0082,31.9843,32.0082,32000.0
2007-12-14 11:45:00,53.69,53.69,53.63,53.64,32300.0,32.0082,32.0082,31.9724,31.9784,32300.0
2007-12-14 11:50:00,53.64,53.74,53.64,53.74,28300.0,31.9784,32.038,31.9784,32.038,28300.0
2007-12-14 11:55:00,53.74,53.77,53.69,53.71,35800.0,32.038,32.0559,32.0082,32.0201,35800.0
2007-12-14 12:00:00,53.72,53.75,53.72,53.75,27100.0,32.0261,32.044,32.0261,32.044,27100.0
2007-12-14 12:05:00,53.75,53.81,53.75,53.81,17300.0,32.044,32.0797,32.044,32.0797,17300.0
2007-12-14 12:10:00,53.81,53.85,53.8,53.83,27800.0,32.0797,32.1036,32.0738,32.0917,27800.0
2007-12-14 12:15:00,53.84,53.86,53.82,53.85,36300.0,32.0976,32.1095,32.0857,32.1036,36300.0
2007-12-14 12:20:00,53.85,53.92,53.85,53.89,42100.0,32.1036,32.1453,32.1036,32.1274,42100.0
2007-12-14 12:25:00,53.9,53.9,53.7,53.72,42500.0,32.1334,32.1334,32.0142,32.0261,42500.0
2007-12-14 12:30:00,53.72,53.72,53.61,53.61,28800.0,32.0261,32.0261,31.9605,31.9605,28800.0
2007-12-14 12:35:00,53.61,53.68,53.6,53.62,50800.0,31.9605,32.0022,31.9545,31.9665,50800.0
2007-12-14 12:40:00,53.62,53.64,53.55,53.63,43300.0,31.9665,31.9784,31.9247,31.9724,43300.0
2007-12-14 12:45:00,53.63,53.67,53.6,53.65,27300.0,31.9724,31.9963,31.9545,31.9843,27300.0
2007-12-14 12:50:00,53.65,53.72,53.63,53.7,57100.0,31.9843,32.0261,31.9724,32.0142,57100.0
2007-12-14 12:55:00,53.7,53.78,53.69,53.69,37600.0,32.0142,32.0619,32.0082,32.0082,37600.0
2007-12-14 13:00:00,53.69,53.69,53.61,53.67,28900.0,32.0082,32.0082,31.9605,31.9963,28900.0
2007-12-14 13:05:00,53.67,53.74,53.65,53.74,62800.0,31.9963,32.038,31.9843,32.038,62800.0
2007-12-14 13:10:00,53.74,53.78,53.74,53.74,26400.0,32.038,32.0619,32.038,32.038,26400.0
2007-12-14 13:15:00,53.75,53.78,53.75,53.78,18200.0,32.044,32.0619,32.044,32.0619,18200.0
2007-12-14 13:20:00,53.77,53.8,53.77,53.8,26000.0,32.0559,32.0738,32.0559,32.0738,26000.0
2007-12-14 13:25:00,53.79,53.92,53.79,53.92,44200.0,32.0678,32.1453,32.0678,32.1453,44200.0
2007-12-14 13:30:00,53.92,53.92,53.84,53.85,29100.0,32.1453,32.1453,32.0976,32.1036,29100.0
2007-12-14 13:35:00,53.87,53.87,53.83,53.83,17700.0,32.1155,32.1155,32.0917,32.0917,17700.0
2007-12-14 13:40:00,53.85,53.85,53.83,53.84,14400.0,32.1036,32.1036,32.0917,32.0976,14400.0
2007-12-14 13:45:00,53.84,53.89,53.84,53.88,34600.0,32.0976,32.1274,32.0976,32.1215,34600.0
2007-12-14 13:50:00,53.88,53.9,53.86,53.9,48200.0,32.1215,32.1334,32.1095,32.1334,48200.0
2007-12-14 13:55:00,53.89,53.92,53.85,53.87,36000.0,32.1274,32.1453,32.1036,32.1155,36000.0
2007-12-14 14:00:00,53.88,53.92,53.65,53.91,123500.0,32.1215,32.1453,31.9843,32.1394,123500.0
2007-12-14 14:05:00,53.92,53.99,53.86,53.99,51000.0,32.1453,32.187,32.1095,32.187,51000.0
2007-12-14 14:10:00,53.98,54.0,53.93,53.98,51300.0,32.1811,32.193,32.1513,32.1811,51300.0
2007-12-14 14:15:00,53.98,53.99,53.93,53.94,25000.0,32.1811,32.187,32.1513,32.1572,25000.0
2007-12-14 14:20:00,53.95,53.98,53.94,53.95,41300.0,32.1632,32.1811,32.1572,32.1632,41300.0
2007-12-14 14:25:00,53.95,53.99,53.94,53.96,21400.0,32.1632,32.187,32.1572,32.1692,21400.0
2007-12-14 14:30:00,53.96,53.97,53.93,53.94,34400.0,32.1692,32.1751,32.1513,32.1572,34400.0
2007-12-14 14:35:00,53.95,53.98,53.94,53.96,25000.0,32.1632,32.1811,32.1572,32.1692,25000.0
2007-12-14 14:40:00,53.96,53.99,53.93,53.96,36100.0,32.1692,32.187,32.1513,32.1692,36100.0
2007-12-14 14:45:00,53.95,53.97,53.93,53.94,20500.0,32.1632,32.1751,32.1513,32.1572,20500.0
2007-12-14 14:50:00,53.94,53.98,53.9,53.95,48700.0,32.1572,32.1811,32.1334,32.1632,48700.0
2007-12-14 14:55:00,53.96,53.97,53.88,53.9,84600.0,32.1692,32.1751,32.1215,32.1334,84600.0
2007-12-14 15:00:00,53.9,53.93,53.82,53.85,62000.0,32.1334,32.1513,32.0857,32.1036,62000.0
2007-12-14 15:05:00,53.85,53.9,53.84,53.85,44100.0,32.1036,32.1334,32.0976,32.1036,44100.0
2007-12-14 15:10:00,53.85,53.89,53.84,53.89,26900.0,32.1036,32.1274,32.0976,32.1274,26900.0
2007-12-14 15:15:00,53.89,53.89,53.81,53.84,42700.0,32.1274,32.1274,32.0797,32.0976,42700.0
2007-12-14 15:20:00,53.84,53.89,53.83,53.88,61500.0,32.0976,32.1274,32.0917,32.1215,61500.0
2007-12-14 15:25:00,53.86,53.88,53.84,53.86,36600.0,32.1095,32.1215,32.0976,32.1095,36600.0
2007-12-14 15:30:00,53.86,53.9,53.83,53.84,81600.0,32.1095,32.1334,32.0917,32.0976,81600.0
2007-12-14 15:35:00,53.85,53.91,53.84,53.85,105000.0,32.1036,32.1394,32.0976,32.1036,105000.0
2007-12-14 15:40:00,53.85,53.87,53.77,53.79,113600.0,32.1036,32.1155,32.0559,32.0678,113600.0
2007-12-14 15:45:00,53.8,53.84,53.78,53.79,71400.0,32.0738,32.0976,32.0619,32.0678,71400.0
2007-12-14 15:50:00,53.8,53.84,53.65,53.66,131500.0,32.0738,32.0976,31.9843,31.9903,131500.0
2007-12-14 15:55:00,53.66,53.76,53.65,53.69,124200.0,31.9903,32.0499,31.9843,32.0082,124200.0
2007-12-17 09:30:00,53.49,53.62,53.33,53.37,82000.0,31.889,31.9665,31.7936,31.8174,82000.0
2007-12-17 09:35:00,53.35,53.63,53.35,53.59,38000.0,31.8055,31.9724,31.8055,31.9486,38000.0
2007-12-17 09:40:00,53.6,53.71,53.56,53.62,28600.0,31.9545,32.0201,31.9307,31.9665,28600.0
2007-12-17 09:45:00,53.65,53.65,53.46,53.47,27700.0,31.9843,31.9843,31.8711,31.877,27700.0
2007-12-17 09:50:00,53.48,53.53,53.26,53.31,79800.0,31.883,31.9128,31.7518,31.7817,79800.0
2007-12-17 09:55:00,53.33,53.37,53.2,53.21,105100.0,31.7936,31.8174,31.7161,31.722,105100.0
2007-12-17 10:00:00,53.21,53.21,52.96,53.1,142100.0,31.722,31.722,31.573,31.6565,142100.0
2007-12-17 10:05:00,53.11,53.24,53.08,53.22,69300.0,31.6624,31.7399,31.6445,31.728,69300.0
2007-12-17 10:10:00,53.23,53.29,53.14,53.14,38200.0,31.734,31.7697,31.6803,31.6803,38200.0
2007-12-17 10:15:00,53.13,53.28,53.13,53.25,40500.0,31.6743,31.7638,31.6743,31.7459,40500.0
2007-12-17 10:20:00,53.25,53.44,53.25,53.37,35400.0,31.7459,31.8592,31.7459,31.8174,35400.0
2007-12-17 10:25:00,53.38,53.43,53.37,53.39,27500.0,31.8234,31.8532,31.8174,31.8293,27500.0
2007-12-17 10:30:00,53.39,53.4,53.34,53.36,22400.0,31.8293,31.8353,31.7995,31.8115,22400.0
2007-12-17 10:35:00,53.35,53.47,53.34,53.43,22800.0,31.8055,31.877,31.7995,31.8532,22800.0
2007-12-17 10:40:00,53.43,53.47,53.33,53.45,27200.0,31.8532,31.877,31.7936,31.8651,27200.0
2007-12-17 10:45:00,53.45,53.5,53.45,53.47,21000.0,31.8651,31.8949,31.8651,31.877,21000.0
2007-12-17 10:50:00,53.47,53.5,53.45,53.48,31200.0,31.877,31.8949,31.8651,31.883,31200.0
2007-12-17 10:55:00,53.48,53.53,53.47,53.51,21400.0,31.883,31.9128,31.877,31.9009,21400.0
2007-12-17 11:00:00,53.52,53.61,53.5,53.57,30700.0,31.9068,31.9605,31.8949,31.9367,30700.0
2007-12-17 11:05:00,53.57,53.59,53.53,53.58,48800.0,31.9367,31.9486,31.9128,31.9426,48800.0
2007-12-17 11:10:00,53.57,53.59,53.54,53.54,37200.0,31.9367,31.9486,31.9188,31.9188,37200.0
2007-12-17 11:15:00,53.55,53.55,53.52,53.53,46400.0,31.9247,31.9247,31.9068,31.9128,46400.0
2007-12-17 11:20:00,53.54,53.58,53.45,53.56,153200.0,31.9188,31.9426,31.8651,31.9307,153200.0
2007-12-17 11:25:00,53.56,53.59,53.51,53.55,45100.0,31.9307,31.9486,31.9009,31.9247,45100.0
2007-12-17 11:30:00,53.56,53.58,53.54,53.54,23100.0,31.9307,31.9426,31.9188,31.9188,23100.0
2007-12-17 11:35:00,53.55,53.56,53.45,53.51,36700.0,31.9247,31.9307,31.8651,31.9009,36700.0
2007-12-17 11:40:00,53.52,53.53,53.45,53.45,91200.0,31.9068,31.9128,31.8651,31.8651,91200.0
2007-12-17 11:45:00,53.45,53.61,53.45,53.54,148000.0,31.8651,31.9605,31.8651,31.9188,148000.0
2007-12-17 11:50:00,53.55,53.62,53.53,53.58,62500.0,31.9247,31.9665,31.9128,31.9426,62500.0
2007-12-17 11:55:00,53.59,53.63,53.57,53.6,130800.0,31.9486,31.9724,31.9367,31.9545,130800.0
2007-12-17 12:00:00,53.6,53.63,53.57,53.6,32300.0,31.9545,31.9724,31.9367,31.9545,32300.0
2007-12-17 12:05:00,53.62,53.62,53.58,53.61,37600.0,31.9665,31.9665,31.9426,31.9605,37600.0
2007-12-17 12:10:00,53.61,53.61,53.58,53.6,19000.0,31.9605,31.9605,31.9426,31.9545,19000.0
2007-12-17 12:15:00,53.6,53.73,53.57,53.73,61100.0,31.9545,32.032,31.9367,32.032,61100.0
2007-12-17 12:20:00,53.72,53.77,53.71,53.75,54100.0,32.0261,32.0559,32.0201,32.044,54100.0
2007-12-17 12:25:00,53.76,53.83,53.74,53.77,53300.0,32.0499,32.0917,32.038,32.0559,53300.0
2007-12-17 12:30:00,53.75,53.8,53.75,53.78,8000.0,32.044,32.0738,32.044,32.0619,8000.0
2007-12-17 12:35:00,53.79,53.82,53.7,53.71,24600.0,32.0678,32.0857,32.0142,32.0201,24600.0
2007-12-17 12:40:00,53.72,53.8,53.72,53.78,35800.0,32.0261,32.0738,32.0261,32.0619,35800.0
2007-12-17 12:45:00,53.78,53.93,53.77,53.87,105400.0,32.0619,32.1513,32.0559,32.1155,105400.0
2007-12-17 12:50:00,53.88,53.89,53.72,53.73,63400.0,32.1215,32.1274,32.0261,32.032,63400.0
2007-12-17 12:55:00,53.74,53.85,53.73,53.81,56200.0,32.038,32.1036,32.032,32.0797,56200.0
2007-12-17 13:00:00,53.81,53.83,53.77,53.77,35400.0,32.0797,32.0917,32.0559,32.0559,35400.0
2007-12-17 13:05:00,53.77,53.77,53.69,53.7,40400.0,32.0559,32.0559,32.0082,32.0142,40400.0
2007-12-17 13:10:00,53.7,53.71,53.59,53.6,110200.0,32.0142,32.0201,31.9486,31.9545,110200.0
2007-12-17 13:15:00,53.59,53.61,53.4,53.5,90000.0,31.9486,31.9605,31.8353,31.8949,90000.0
2007-12-17 13:20:00,53.43,53.54,53.41,53.48,33000.0,31.8532,31.9188,31.8413,31.883,33000.0
2007-12-17 13:25:00,53.5,53.5,53.47,53.49,13000.0,31.8949,31.8949,31.877,31.889,13000.0
2007-12-17 13:30:00,53.49,53.53,53.47,53.52,16700.0,31.889,31.9128,31.877,31.9068,16700.0
2007-12-17 13:35:00,53.52,53.59,53.51,53.51,17900.0,31.9068,31.9486,31.9009,31.9009,17900.0
2007-12-17 13:40:00,53.53,53.55,53.44,53.45,30500.0,31.9128,31.9247,31.8592,31.8651,30500.0
2007-12-17 13:45:00,53.44,53.47,53.44,53.45,26300.0,31.8592,31.877,31.8592,31.8651,26300.0
2007-12-17 13:50:00,53.45,53.47,53.44,53.46,23000.0,31.8651,31.877,31.8592,31.8711,23000.0
2007-12-17 13:55:00,53.47,53.47,53.36,53.38,65200.0,31.877,31.877,31.8115,31.8234,65200.0
2007-12-17 14:00:00,53.38,53.48,53.37,53.48,75200.0,31.8234,31.883,31.8174,31.883,75200.0
2007-12-17 14:05:00,53.48,53.5,53.44,53.47,22700.0,31.883,31.8949,31.8592,31.877,22700.0
2007-12-17 14:10:00,53.47,53.47,53.38,53.38,15900.0,31.877,31.877,31.8234,31.8234,15900.0
2007-12-17 14:15:00,53.4,53.45,53.38,53.4,28100.0,31.8353,31.8651,31.8234,31.8353,28100.0
2007-12-17 14:20:00,53.4,53.52,53.4,53.49,33700.0,31.8353,31.9068,31.8353,31.889,33700.0
2007-12-17 14:25:00,53.51,53.56,53.5,53.55,23400.0,31.9009,31.9307,31.8949,31.9247,23400.0
2007-12-17 14:30:00,53.56,53.64,53.54,53.58,54700.0,31.9307,31.9784,31.9188,31.9426,54700.0
2007-12-17 14:35:00,53.58,53.61,53.47,53.55,63100.0,31.9426,31.9605,31.877,31.9247,63100.0
2007-12-17 14:40:00,53.55,53.58,53.44,53.45,19300.0,31.9247,31.9426,31.8592,31.8651,19300.0
2007-12-17 14:45:00,53.46,53.46,53.41,53.42,24200.0,31.8711,31.8711,31.8413,31.8472,24200.0
2007-12-17 14:50:00,53.42,53.44,53.35,53.36,40000.0,31.8472,31.8592,31.8055,31.8115,40000.0
2007-12-17 14:55:00,53.36,53.38,53.33,53.37,33100.0,31.8115,31.8234,31.7936,31.8174,33100.0
2007-12-17 15:00:00,53.36,53.37,53.33,53.34,33700.0,31.8115,31.8174,31.7936,31.7995,33700.0
2007-12-17 15:05:00,53.33,53.35,53.25,53.32,42200.0,31.7936,31.8055,31.7459,31.7876,42200.0
2007-12-17 15:10:00,53.33,53.38,53.33,53.36,41800.0,31.7936,31.8234,31.7936,31.8115,41800.0
2007-12-17 15:15:00,53.37,53.37,53.27,53.28,36900.0,31.8174,31.8174,31.7578,31.7638,36900.0
2007-12-17 15:20:00,53.27,53.28,53.21,53.24,63700.0,31.7578,31.7638,31.722,31.7399,63700.0
2007-12-17 15:25:00,53.24,53.25,53.2,53.21,78700.0,31.7399,31.7459,31.7161,31.722,78700.0
2007-12-17 15:30:00,53.21,53.31,53.21,53.31,65100.0,31.722,31.7817,31.722,31.7817,65100.0
2007-12-17 15:35:00,53.3,53.37,53.29,53.32,151700.0,31.7757,31.8174,31.7697,31.7876,151700.0
2007-12-17 15:40:00,53.32,53.33,53.2,53.22,135300.0,31.7876,31.7936,31.7161,31.728,135300.0
2007-12-17 15:45:00,53.24,53.24,53.12,53.12,142700.0,31.7399,31.7399,31.6684,31.6684,142700.0
2007-12-17 15:50:00,53.13,53.2,53.1,53.2,177800.0,31.6743,31.7161,31.6565,31.7161,177800.0
2007-12-17 15:55:00,53.19,53.25,53.14,53.17,186800.0,31.7101,31.7459,31.6803,31.6982,186800.0
2007-12-18 09:30:00,53.47,53.9,53.17,53.59,149100.0,31.877,32.1334,31.6982,31.9486,149100.0
2007-12-18 09:35:00,53.6,53.72,53.43,53.68,97400.0,31.9545,32.0261,31.8532,32.0022,97400.0
2007-12-18 09:40:00,53.67,53.83,53.63,53.83,34200.0,31.9963,32.0917,31.9724,32.0917,34200.0
2007-12-18 09:45:00,53.84,53.87,53.74,53.87,68200.0,32.0976,32.1155,32.038,32.1155,68200.0
2007-12-18 09:50:00,53.86,53.95,53.65,53.71,91000.0,32.1095,32.1632,31.9843,32.0201,91000.0
2007-12-18 09:55:00,53.7,53.93,53.67,53.81,77400.0,32.0142,32.1513,31.9963,32.0797,77400.0
2007-12-18 10:00:00,53.8,53.91,53.77,53.89,51800.0,32.0738,32.1394,32.0559,32.1274,51800.0
2007-12-18 10:05:00,53.89,53.9,53.68,53.73,46300.0,32.1274,32.1334,32.0022,32.032,46300.0
2007-12-18 10:10:00,53.75,53.86,53.73,53.83,31500.0,32.044,32.1095,32.032,32.0917,31500.0
2007-12-18 10:15:00,53.83,53.94,53.83,53.91,38000.0,32.0917,32.1572,32.0917,32.1394,38000.0
2007-12-18 10:20:00,53.91,53.96,53.76,53.76,52800.0,32.1394,32.1692,32.0499,32.0499,52800.0
2007-12-18 10:25:00,53.76,53.76,53.59,53.65,55400.0,32.0499,32.0499,31.9486,31.9843,55400.0
2007-12-18 10:30:00,53.64,53.68,53.6,53.62,39000.0,31.9784,32.0022,31.9545,31.9665,39000.0
2007-12-18 10:35:00,53.62,53.63,53.45,53.5,73900.0,31.9665,31.9724,31.8651,31.8949,73900.0
2007-12-18 10:40:00,53.49,53.57,53.48,53.56,38000.0,31.889,31.9367,31.883,31.9307,38000.0
2007-12-18 10:45:00,53.56,53.67,53.55,53.67,24600.0,31.9307,31.9963,31.9247,31.9963,24600.0
2007-12-18 10:50:00,53.68,53.77,53.64,53.74,45400.0,32.0022,32.0559,31.9784,32.038,45400.0
2007-12-18 10:55:00,53.73,53.8,53.72,53.8,24700.0,32.032,32.0738,32.0261,32.0738,24700.0
2007-12-18 11:00:00,53.79,53.85,53.77,53.85,37400.0,32.0678,32.1036,32.0559,32.1036,37400.0
2007-12-18 11:05:00,53.84,53.91,53.82,53.82,48800.0,32.0976,32.1394,32.0857,32.0857,48800.0
2007-12-18 11:10:00,53.82,53.85,53.75,53.84,48900.0,32.0857,32.1036,32.044,32.0976,48900.0
2007-12-18 11:15:00,53.85,53.85,53.8,53.81,34300.0,32.1036,32.1036,32.0738,32.0797,34300.0
2007-12-18 11:20:00,53.81,53.84,53.75,53.75,46400.0,32.0797,32.0976,32.044,32.044,46400.0
2007-12-18 11:25:00,53.75,53.82,53.75,53.76,33300.0,32.044,32.0857,32.044,32.0499,33300.0
2007-12-18 11:30:00,53.76,53.81,53.71,53.79,38500.0,32.0499,32.0797,32.0201,32.0678,38500.0
2007-12-18 11:35:00,53.79,53.8,53.67,53.72,42700.0,32.0678,32.0738,31.9963,32.0261,42700.0
2007-12-18 11:40:00,53.72,53.74,53.6,53.62,55900.0,32.0261,32.038,31.9545,31.9665,55900.0
2007-12-18 11:45:00,53.62,53.63,53.54,53.61,51300.0,31.9665,31.9724,31.9188,31.9605,51300.0
2007-12-18 11:50:00,53.6,53.65,53.5,53.51,52900.0,31.9545,31.9843,31.8949,31.9009,52900.0
2007-12-18 11:55:00,53.51,53.6,53.46,53.57,37600.0,31.9009,31.9545,31.8711,31.9367,37600.0
2007-12-18 12:00:00,53.57,53.58,53.4,53.54,50300.0,31.9367,31.9426,31.8353,31.9188,50300.0
2007-12-18 12:05:00,53.54,53.58,53.49,53.53,35500.0,31.9188,31.9426,31.889,31.9128,35500.0
2007-12-18 12:10:00,53.54,53.58,53.5,53.5,39800.0,31.9188,31.9426,31.8949,31.8949,39800.0
2007-12-18 12:15:00,53.52,53.54,53.46,53.5,41700.0,31.9068,31.9188,31.8711,31.8949,41700.0
2007-12-18 12:20:00,53.5,53.51,53.43,53.45,43900.0,31.8949,31.9009,31.8532,31.8651,43900.0
2007-12-18 12:25:00,53.46,53.46,53.33,53.37,47300.0,31.8711,31.8711,31.7936,31.8174,47300.0
2007-12-18 12:30:00,53.36,53.43,53.34,53.42,22200.0,31.8115,31.8532,31.7995,31.8472,22200.0
2007-12-18 12:35:00,53.42,53.47,53.4,53.44,29500.0,31.8472,31.877,31.8353,31.8592,29500.0
2007-12-18 12:40:00,53.44,53.47,53.42,53.43,29300.0,31.8592,31.877,31.8472,31.8532,29300.0
2007-12-18 12:45:00,53.44,53.45,53.39,53.45,21200.0,31.8592,31.8651,31.8293,31.8651,21200.0
2007-12-18 12:50:00,53.45,53.46,53.42,53.46,15500.0,31.8651,31.8711,31.8472,31.8711,15500.0
2007-12-18 12:55:00,53.46,53.5,53.45,53.5,27500.0,31.8711,31.8949,31.8651,31.8949,27500.0
2007-12-18 13:00:00,53.51,53.51,53.45,53.5,21200.0,31.9009,31.9009,31.8651,31.8949,21200.0
2007-12-18 13:05:00,53.51,53.64,53.5,53.64,28700.0,31.9009,31.9784,31.8949,31.9784,28700.0
2007-12-18 13:10:00,53.64,53.68,53.64,53.66,18000.0,31.9784,32.0022,31.9784,31.9903,18000.0
2007-12-18 13:15:00,53.65,53.7,53.65,53.7,14700.0,31.9843,32.0142,31.9843,32.0142,14700.0
2007-12-18 13:20:00,53.69,53.83,53.69,53.82,32700.0,32.0082,32.0917,32.0082,32.0857,32700.0
2007-12-18 13:25:00,53.82,53.93,53.82,53.92,29600.0,32.0857,32.1513,32.0857,32.1453,29600.0
2007-12-18 13:30:00,53.93,54.0,53.91,53.99,26200.0,32.1513,32.193,32.1394,32.187,26200.0
2007-12-18 13:35:00,53.99,54.0,53.88,53.9,28000.0,32.187,32.193,32.1215,32.1334,28000.0
2007-12-18 13:40:00,53.9,53.91,53.76,53.76,50500.0,32.1334,32.1394,32.0499,32.0499,50500.0
2007-12-18 13:45:00,53.77,53.84,53.75,53.83,24500.0,32.0559,32.0976,32.044,32.0917,24500.0
2007-12-18 13:50:00,53.84,53.87,53.76,53.78,19600.0,32.0976,32.1155,32.0499,32.0619,19600.0
2007-12-18 13:55:00,53.78,53.84,53.74,53.76,26600.0,32.0619,32.0976,32.038,32.0499,26600.0
2007-12-18 14:00:00,53.76,53.84,53.75,53.83,31700.0,32.0499,32.0976,32.044,32.0917,31700.0
2007-12-18 14:05:00,53.83,53.98,53.81,53.96,67600.0,32.0917,32.1811,32.0797,32.1692,67600.0
2007-12-18 14:10:00,53.96,53.99,53.92,53.97,34400.0,32.1692,32.187,32.1453,32.1751,34400.0
2007-12-18 14:15:00,53.98,54.05,53.98,54.02,47300.0,32.1811,32.2228,32.1811,32.2049,47300.0
2007-12-18 14:20:00,54.02,54.07,54.0,54.03,37800.0,32.2049,32.2347,32.193,32.2109,37800.0
2007-12-18 14:25:00,54.04,54.17,54.02,54.17,45900.0,32.2169,32.2944,32.2049,32.2944,45900.0
2007-12-18 14:30:00,54.16,54.19,54.14,54.19,48600.0,32.2884,32.3063,32.2765,32.3063,48600.0
2007-12-18 14:35:00,54.18,54.18,54.1,54.14,34600.0,32.3003,32.3003,32.2526,32.2765,34600.0
2007-12-18 14:40:00,54.14,54.16,54.07,54.12,38100.0,32.2765,32.2884,32.2347,32.2645,38100.0
2007-12-18 14:45:00,54.13,54.14,54.07,54.1,25600.0,32.2705,32.2765,32.2347,32.2526,25600.0
2007-12-18 14:50:00,54.11,54.13,54.04,54.04,31800.0,32.2586,32.2705,32.2169,32.2169,31800.0
2007-12-18 14:55:00,54.04,54.07,54.02,54.06,33700.0,32.2169,32.2347,32.2049,32.2288,33700.0
2007-12-18 15:00:00,54.07,54.07,53.5,53.65,4443700.0,32.2347,32.2347,31.8949,31.9843,4443700.0
2007-12-18 15:05:00,53.65,53.74,53.6,53.67,361000.0,31.9843,32.038,31.9545,31.9963,361000.0
2007-12-18 15:10:00,53.67,53.67,53.49,53.56,232700.0,31.9963,31.9963,31.889,31.9307,232700.0
2007-12-18 15:15:00,53.54,53.7,53.54,53.68,98100.0,31.9188,32.0142,31.9188,32.0022,98100.0
2007-12-18 15:20:00,53.69,53.7,53.57,53.59,48300.0,32.0082,32.0142,31.9367,31.9486,48300.0
2007-12-18 15:25:00,53.59,53.6,53.54,53.56,80600.0,31.9486,31.9545,31.9188,31.9307,80600.0
2007-12-18 15:30:00,53.56,53.69,53.56,53.69,92400.0,31.9307,32.0082,31.9307,32.0082,92400.0
2007-12-18 15:35:00,53.68,53.7,53.65,53.66,101200.0,32.0022,32.0142,31.9843,31.9903,101200.0
2007-12-18 15:40:00,53.67,53.71,53.59,53.62,119100.0,31.9963,32.0201,31.9486,31.9665,119100.0
2007-12-18 15:45:00,53.61,53.62,53.49,53.49,111400.0,31.9605,31.9665,31.889,31.889,111400.0
2007-12-18 15:50:00,53.49,53.5,53.39,53.44,156000.0,31.889,31.8949,31.8293,31.8592,156000.0
2007-12-18 15:55:00,53.43,53.49,53.41,53.49,195100.0,31.8532,31.889,31.8413,31.889,195100.0
2007-12-19 09:30:00,53.39,53.74,53.36,53.72,115200.0,31.8293,32.038,31.8115,32.0261,115200.0
2007-12-19 09:35:00,53.72,53.74,53.59,53.67,145000.0,32.0261,32.038,31.9486,31.9963,145000.0
2007-12-19 09:40:00,53.66,53.69,53.59,53.59,37000.0,31.9903,32.0082,31.9486,31.9486,37000.0
2007-12-19 09:45:00,53.59,53.65,53.55,53.65,70000.0,31.9486,31.9843,31.9247,31.9843,70000.0
2007-12-19 09:50:00,53.65,53.65,53.61,53.65,40400.0,31.9843,31.9843,31.9605,31.9843,40400.0
2007-12-19 09:55:00,53.63,53.65,53.48,53.51,57000.0,31.9724,31.9843,31.883,31.9009,57000.0
2007-12-19 10:00:00,53.52,53.56,53.45,53.53,56000.0,31.9068,31.9307,31.8651,31.9128,56000.0
2007-12-19 10:05:00,53.52,53.6,53.52,53.58,1330900.0,31.9068,31.9545,31.9068,31.9426,1330900.0
2007-12-19 10:10:00,53.6,53.62,53.57,53.58,24500.0,31.9545,31.9665,31.9367,31.9426,24500.0
2007-12-19 10:15:00,53.58,53.6,53.49,53.49,34300.0,31.9426,31.9545,31.889,31.889,34300.0
2007-12-19 10:20:00,53.49,53.49,53.41,53.41,36400.0,31.889,31.889,31.8413,31.8413,36400.0
2007-12-19 10:25:00,53.4,53.43,53.29,53.33,36700.0,31.8353,31.8532,31.7697,31.7936,36700.0
2007-12-19 10:30:00,53.33,53.48,53.31,53.48,26400.0,31.7936,31.883,31.7817,31.883,26400.0
2007-12-19 10:35:00,53.48,53.56,53.47,53.56,83100.0,31.883,31.9307,31.877,31.9307,83100.0
2007-12-19 10:40:00,53.56,53.56,53.35,53.39,62200.0,31.9307,31.9307,31.8055,31.8293,62200.0
2007-12-19 10:45:00,53.38,53.47,53.35,53.36,42000.0,31.8234,31.877,31.8055,31.8115,42000.0
2007-12-19 10:50:00,53.35,53.37,53.3,53.35,71200.0,31.8055,31.8174,31.7757,31.8055,71200.0
2007-12-19 10:55:00,53.35,53.38,53.28,53.37,50800.0,31.8055,31.8234,31.7638,31.8174,50800.0
2007-12-19 11:00:00,53.38,53.4,53.29,53.31,49200.0,31.8234,31.8353,31.7697,31.7817,49200.0
2007-12-19 11:05:00,53.31,53.37,53.26,53.28,52800.0,31.7817,31.8174,31.7518,31.7638,52800.0
2007-12-19 11:10:00,53.3,53.54,53.2,53.24,42200.0,31.7757,31.9188,31.7161,31.7399,42200.0
2007-12-19 11:15:00,53.25,53.32,53.22,53.24,52500.0,31.7459,31.7876,31.728,31.7399,52500.0
2007-12-19 11:20:00,53.24,53.3,53.16,53.19,138800.0,31.7399,31.7757,31.6922,31.7101,138800.0
2007-12-19 11:25:00,53.19,53.24,52.98,53.0,108700.0,31.7101,31.7399,31.5849,31.5968,108700.0
2007-12-19 11:30:00,52.98,53.01,52.71,52.71,166500.0,31.5849,31.6028,31.424,31.424,166500.0
2007-12-19 11:35:00,52.71,52.95,52.71,52.95,82400.0,31.424,31.567,31.424,31.567,82400.0
2007-12-19 11:40:00,52.95,52.99,52.9,52.97,45900.0,31.567,31.5909,31.5372,31.579,45900.0
2007-12-19 11:45:00,52.97,53.0,52.91,52.95,22000.0,31.579,31.5968,31.5432,31.567,22000.0
2007-12-19 11:50:00,52.94,52.97,52.84,52.87,38700.0,31.5611,31.579,31.5015,31.5193,38700.0
2007-12-19 11:55:00,52.86,52.87,52.74,52.82,36800.0,31.5134,31.5193,31.4418,31.4895,36800.0
2007-12-19 12:00:00,52.82,52.88,52.79,52.88,38300.0,31.4895,31.5253,31.4716,31.5253,38300.0
2007-12-19 12:05:00,52.87,52.87,52.82,52.83,23000.0,31.5193,31.5193,31.4895,31.4955,23000.0
2007-12-19 12:10:00,52.82,52.87,52.82,52.86,27200.0,31.4895,31.5193,31.4895,31.5134,27200.0
2007-12-19 12:15:00,52.86,52.87,52.84,52.85,38000.0,31.5134,31.5193,31.5015,31.5074,38000.0
2007-12-19 12:20:00,52.85,52.94,52.84,52.92,30000.0,31.5074,31.5611,31.5015,31.5491,30000.0
2007-12-19 12:25:00,52.91,52.97,52.91,52.97,24100.0,31.5432,31.579,31.5432,31.579,24100.0
2007-12-19 12:30:00,52.96,52.96,52.9,52.91,36300.0,31.573,31.573,31.5372,31.5432,36300.0
2007-12-19 12:35:00,52.91,53.01,52.91,53.0,27000.0,31.5432,31.6028,31.5432,31.5968,27000.0
2007-12-19 12:40:00,53.0,53.0,52.9,52.91,37500.0,31.5968,31.5968,31.5372,31.5432,37500.0
2007-12-19 12:45:00,52.92,53.0,52.91,52.99,32500.0,31.5491,31.5968,31.5432,31.5909,32500.0
2007-12-19 12:50:00,52.99,53.0,52.95,52.98,26000.0,31.5909,31.5968,31.567,31.5849,26000.0
2007-12-19 12:55:00,52.98,52.99,52.89,52.99,40100.0,31.5849,31.5909,31.5313,31.5909,40100.0
2007-12-19 13:00:00,53.0,53.0,52.84,52.89,43400.0,31.5968,31.5968,31.5015,31.5313,43400.0
2007-12-19 13:05:00,52.9,52.96,52.9,52.94,22900.0,31.5372,31.573,31.5372,31.5611,22900.0
2007-12-19 13:10:00,52.92,53.04,52.9,53.01,37300.0,31.5491,31.6207,31.5372,31.6028,37300.0
2007-12-19 13:15:00,53.01,53.02,52.97,53.01,22000.0,31.6028,31.6088,31.579,31.6028,22000.0
2007-12-19 13:20:00,53.01,53.03,53.0,53.03,16900.0,31.6028,31.6147,31.5968,31.6147,16900.0
2007-12-19 13:25:00,53.03,53.04,52.97,53.04,38500.0,31.6147,31.6207,31.579,31.6207,38500.0
2007-12-19 13:30:00,53.04,53.07,52.99,53.04,22200.0,31.6207,31.6386,31.5909,31.6207,22200.0
2007-12-19 13:35:00,53.04,53.05,53.0,53.03,30000.0,31.6207,31.6266,31.5968,31.6147,30000.0
2007-12-19 13:40:00,53.03,53.04,53.0,53.01,33400.0,31.6147,31.6207,31.5968,31.6028,33400.0
2007-12-19 13:45:00,53.01,53.04,52.9,53.02,66700.0,31.6028,31.6207,31.5372,31.6088,66700.0
2007-12-19 13:50:00,53.01,53.05,52.97,53.05,38400.0,31.6028,31.6266,31.579,31.6266,38400.0
2007-12-19 13:55:00,53.04,53.1,53.01,53.09,30900.0,31.6207,31.6565,31.6028,31.6505,30900.0
2007-12-19 14:00:00,53.09,53.19,53.08,53.15,41500.0,31.6505,31.7101,31.6445,31.6863,41500.0
2007-12-19 14:05:00,53.16,53.21,53.14,53.14,44900.0,31.6922,31.722,31.6803,31.6803,44900.0
2007-12-19 14:10:00,53.15,53.3,53.12,53.27,74400.0,31.6863,31.7757,31.6684,31.7578,74400.0
2007-12-19 14:15:00,53.29,53.38,53.28,53.36,52200.0,31.7697,31.8234,31.7638,31.8115,52200.0
2007-12-19 14:20:00,53.36,53.39,53.32,53.32,43500.0,31.8115,31.8293,31.7876,31.7876,43500.0
2007-12-19 14:25:00,53.32,53.36,53.27,53.29,82000.0,31.7876,31.8115,31.7578,31.7697,82000.0
2007-12-19 14:30:00,53.29,53.34,53.25,53.25,35500.0,31.7697,31.7995,31.7459,31.7459,35500.0
2007-12-19 14:35:00,53.25,53.29,53.24,53.26,30500.0,31.7459,31.7697,31.7399,31.7518,30500.0
2007-12-19 14:40:00,53.25,53.35,53.25,53.34,46100.0,31.7459,31.8055,31.7459,31.7995,46100.0
2007-12-19 14:45:00,53.33,53.38,53.32,53.38,43300.0,31.7936,31.8234,31.7876,31.8234,43300.0
2007-12-19 14:50:00,53.38,53.39,53.31,53.32,30200.0,31.8234,31.8293,31.7817,31.7876,30200.0
2007-12-19 14:55:00,53.3,53.32,53.19,53.21,48700.0,31.7757,31.7876,31.7101,31.722,48700.0
2007-12-19 15:00:00,53.2,53.26,53.12,53.26,97400.0,31.7161,31.7518,31.6684,31.7518,97400.0
2007-12-19 15:05:00,53.25,53.25,53.2,53.2,44900.0,31.7459,31.7459,31.7161,31.7161,44900.0
2007-12-19 15:10:00,53.2,53.23,53.2,53.22,72400.0,31.7161,31.734,31.7161,31.728,72400.0
2007-12-19 15:15:00,53.23,53.29,53.22,53.29,63300.0,31.734,31.7697,31.728,31.7697,63300.0
2007-12-19 15:20:00,53.28,53.3,53.15,53.17,91900.0,31.7638,31.7757,31.6863,31.6982,91900.0
2007-12-19 15:25:00,53.16,53.18,53.13,53.14,81300.0,31.6922,31.7042,31.6743,31.6803,81300.0
2007-12-19 15:30:00,53.14,53.27,53.12,53.26,96900.0,31.6803,31.7578,31.6684,31.7518,96900.0
2007-12-19 15:35:00,53.26,53.35,53.26,53.33,127300.0,31.7518,31.8055,31.7518,31.7936,127300.0
2007-12-19 15:40:00,53.33,53.35,53.28,53.29,210800.0,31.7936,31.8055,31.7638,31.7697,210800.0
2007-12-19 15:45:00,53.3,53.33,53.26,53.3,144900.0,31.7757,31.7936,31.7518,31.7757,144900.0
2007-12-19 15:50:00,53.3,53.32,53.15,53.19,216600.0,31.7757,31.7876,31.6863,31.7101,216600.0
2007-12-19 15:55:00,53.18,53.21,53.08,53.11,229600.0,31.7042,31.722,31.6445,31.6624,229600.0
2007-12-20 09:30:00,53.46,53.5,53.3,53.31,102400.0,31.8711,31.8949,31.7757,31.7817,102400.0
2007-12-20 09:35:00,53.29,53.41,53.29,53.35,44500.0,31.7697,31.8413,31.7697,31.8055,44500.0
2007-12-20 09:40:00,53.35,53.45,53.35,53.44,26200.0,31.8055,31.8651,31.8055,31.8592,26200.0
2007-12-20 09:45:00,53.44,53.46,53.39,53.42,75700.0,31.8592,31.8711,31.8293,31.8472,75700.0
2007-12-20 09:50:00,53.42,53.46,53.29,53.31,34900.0,31.8472,31.8711,31.7697,31.7817,34900.0
2007-12-20 09:55:00,53.31,53.39,53.25,53.25,55000.0,31.7817,31.8293,31.7459,31.7459,55000.0
2007-12-20 10:00:00,53.25,53.28,53.2,53.22,52000.0,31.7459,31.7638,31.7161,31.728,52000.0
2007-12-20 10:05:00,53.21,53.22,53.12,53.15,36200.0,31.722,31.728,31.6684,31.6863,36200.0
2007-12-20 10:10:00,53.14,53.2,53.09,53.19,53900.0,31.6803,31.7161,31.6505,31.7101,53900.0
2007-12-20 10:15:00,53.19,53.25,53.13,53.22,69500.0,31.7101,31.7459,31.6743,31.728,69500.0
2007-12-20 10:20:00,53.21,53.23,53.12,53.19,43000.0,31.722,31.734,31.6684,31.7101,43000.0
2007-12-20 10:25:00,53.2,53.21,53.14,53.14,29800.0,31.7161,31.722,31.6803,31.6803,29800.0
2007-12-20 10:30:00,53.13,53.28,53.13,53.25,78200.0,31.6743,31.7638,31.6743,31.7459,78200.0
2007-12-20 10:35:00,53.25,53.28,53.24,53.25,44000.0,31.7459,31.7638,31.7399,31.7459,44000.0
2007-12-20 10:40:00,53.25,53.28,53.23,53.24,53100.0,31.7459,31.7638,31.734,31.7399,53100.0
2007-12-20 10:45:00,53.24,53.28,53.24,53.27,47700.0,31.7399,31.7638,31.7399,31.7578,47700.0
2007-12-20 10:50:00,53.28,53.35,53.25,53.32,68600.0,31.7638,31.8055,31.7459,31.7876,68600.0
2007-12-20 10:55:00,53.3,53.32,53.19,53.25,92500.0,31.7757,31.7876,31.7101,31.7459,92500.0
2007-12-20 11:00:00,53.25,53.35,53.24,53.31,77400.0,31.7459,31.8055,31.7399,31.7817,77400.0
2007-12-20 11:05:00,53.31,53.33,53.25,53.28,60200.0,31.7817,31.7936,31.7459,31.7638,60200.0
2007-12-20 11:10:00,53.28,53.4,53.27,53.39,75400.0,31.7638,31.8353,31.7578,31.8293,75400.0
2007-12-20 11:15:00,53.38,53.48,53.36,53.37,56500.0,31.8234,31.883,31.8115,31.8174,56500.0
2007-12-20 11:20:00,53.36,53.39,53.28,53.31,67800.0,31.8115,31.8293,31.7638,31.7817,67800.0
2007-12-20 11:25:00,53.32,53.38,53.31,53.34,85600.0,31.7876,31.8234,31.7817,31.7995,85600.0
2007-12-20 11:30:00,53.35,53.49,53.34,53.38,110300.0,31.8055,31.889,31.7995,31.8234,110300.0
2007-12-20 11:35:00,53.38,53.42,53.38,53.4,34200.0,31.8234,31.8472,31.8234,31.8353,34200.0
2007-12-20 11:40:00,53.41,53.48,53.4,53.42,65300.0,31.8413,31.883,31.8353,31.8472,65300.0
2007-12-20 11:45:00,53.42,53.48,53.39,53.4,47600.0,31.8472,31.883,31.8293,31.8353,47600.0
2007-12-20 11:50:00,53.4,53.43,53.39,53.4,55200.0,31.8353,31.8532,31.8293,31.8353,55200.0
2007-12-20 11:55:00,53.4,53.43,53.37,53.41,73300.0,31.8353,31.8532,31.8174,31.8413,73300.0
2007-12-20 12:00:00,53.4,53.41,53.22,53.25,58200.0,31.8353,31.8413,31.728,31.7459,58200.0
2007-12-20 12:05:00,53.26,53.31,53.24,53.25,32600.0,31.7518,31.7817,31.7399,31.7459,32600.0
2007-12-20 12:10:00,53.26,53.26,53.14,53.15,39400.0,31.7518,31.7518,31.6803,31.6863,39400.0
2007-12-20 12:15:00,53.16,53.21,53.15,53.21,22000.0,31.6922,31.722,31.6863,31.722,22000.0
2007-12-20 12:20:00,53.21,53.33,53.2,53.33,37700.0,31.722,31.7936,31.7161,31.7936,37700.0
2007-12-20 12:25:00,53.32,53.4,53.26,53.27,51700.0,31.7876,31.8353,31.7518,31.7578,51700.0
2007-12-20 12:30:00,53.28,53.29,53.22,53.26,30000.0,31.7638,31.7697,31.728,31.7518,30000.0
2007-12-20 12:35:00,53.27,53.31,53.23,53.23,25500.0,31.7578,31.7817,31.734,31.734,25500.0
2007-12-20 12:40:00,53.23,53.25,53.15,53.19,75500.0,31.734,31.7459,31.6863,31.7101,75500.0
2007-12-20 12:45:00,53.19,53.19,53.08,53.1,59300.0,31.7101,31.7101,31.6445,31.6565,59300.0
2007-12-20 12:50:00,53.1,53.16,53.08,53.15,46800.0,31.6565,31.6922,31.6445,31.6863,46800.0
2007-12-20 12:55:00,53.15,53.23,53.15,53.23,45900.0,31.6863,31.734,31.6863,31.734,45900.0
2007-12-20 13:00:00,53.23,53.25,53.19,53.22,30400.0,31.734,31.7459,31.7101,31.728,30400.0
2007-12-20 13:05:00,53.21,53.24,53.2,53.21,43500.0,31.722,31.7399,31.7161,31.722,43500.0
2007-12-20 13:10:00,53.21,53.21,53.16,53.18,22400.0,31.722,31.722,31.6922,31.7042,22400.0
2007-12-20 13:15:00,53.18,53.2,53.16,53.19,31700.0,31.7042,31.7161,31.6922,31.7101,31700.0
2007-12-20 13:20:00,53.2,53.26,53.19,53.23,114100.0,31.7161,31.7518,31.7101,31.734,114100.0
2007-12-20 13:25:00,53.23,53.26,53.22,53.22,47100.0,31.734,31.7518,31.728,31.728,47100.0
2007-12-20 13:30:00,53.22,53.25,53.19,53.19,36700.0,31.728,31.7459,31.7101,31.7101,36700.0
2007-12-20 13:35:00,53.2,53.21,53.18,53.19,24300.0,31.7161,31.722,31.7042,31.7101,24300.0
2007-12-20 13:40:00,53.19,53.19,53.08,53.09,39800.0,31.7101,31.7101,31.6445,31.6505,39800.0
2007-12-20 13:45:00,53.1,53.13,53.09,53.13,18000.0,31.6565,31.6743,31.6505,31.6743,18000.0
2007-12-20 13:50:00,53.13,53.19,53.1,53.18,69400.0,31.6743,31.7101,31.6565,31.7042,69400.0
2007-12-20 13:55:00,53.18,53.2,53.15,53.2,77700.0,31.7042,31.7161,31.6863,31.7161,77700.0
2007-12-20 14:00:00,53.2,53.21,53.17,53.2,54000.0,31.7161,31.722,31.6982,31.7161,54000.0
2007-12-20 14:05:00,53.2,53.21,53.17,53.2,47800.0,31.7161,31.722,31.6982,31.7161,47800.0
2007-12-20 14:10:00,53.2,53.21,53.14,53.18,130700.0,31.7161,31.722,31.6803,31.7042,130700.0
2007-12-20 14:15:00,53.18,53.2,53.16,53.18,61700.0,31.7042,31.7161,31.6922,31.7042,61700.0
2007-12-20 14:20:00,53.19,53.22,53.18,53.21,53900.0,31.7101,31.728,31.7042,31.722,53900.0
2007-12-20 14:25:00,53.22,53.25,53.18,53.24,81900.0,31.728,31.7459,31.7042,31.7399,81900.0
2007-12-20 14:30:00,53.24,53.25,53.18,53.23,72900.0,31.7399,31.7459,31.7042,31.734,72900.0
2007-12-20 14:35:00,53.24,53.25,53.21,53.22,99500.0,31.7399,31.7459,31.722,31.728,99500.0
2007-12-20 14:40:00,53.22,53.22,53.19,53.19,56000.0,31.728,31.728,31.7101,31.7101,56000.0
2007-12-20 14:45:00,53.2,53.27,53.19,53.27,88600.0,31.7161,31.7578,31.7101,31.7578,88600.0
2007-12-20 14:50:00,53.26,53.27,53.2,53.22,83300.0,31.7518,31.7578,31.7161,31.728,83300.0
2007-12-20 14:55:00,53.21,53.31,53.21,53.31,44800.0,31.722,31.7817,31.722,31.7817,44800.0
2007-12-20 15:00:00,53.3,53.3,53.23,53.24,86300.0,31.7757,31.7757,31.734,31.7399,86300.0
2007-12-20 15:05:00,53.24,53.27,53.24,53.27,46400.0,31.7399,31.7578,31.7399,31.7578,46400.0
2007-12-20 15:10:00,53.28,53.29,53.24,53.28,81400.0,31.7638,31.7697,31.7399,31.7638,81400.0
2007-12-20 15:15:00,53.28,53.28,53.22,53.24,72300.0,31.7638,31.7638,31.728,31.7399,72300.0
2007-12-20 15:20:00,53.25,53.29,53.22,53.29,33100.0,31.7459,31.7697,31.728,31.7697,33100.0
2007-12-20 15:25:00,53.28,53.29,53.24,53.25,54500.0,31.7638,31.7697,31.7399,31.7459,54500.0
2007-12-20 15:30:00,53.25,53.27,53.16,53.21,124600.0,31.7459,31.7578,31.6922,31.722,124600.0
2007-12-20 15:35:00,53.2,53.28,53.2,53.25,97300.0,31.7161,31.7638,31.7161,31.7459,97300.0
2007-12-20 15:40:00,53.24,53.27,53.18,53.19,137000.0,31.7399,31.7578,31.7042,31.7101,137000.0
2007-12-20 15:45:00,53.2,53.29,53.19,53.25,123200.0,31.7161,31.7697,31.7101,31.7459,123200.0
2007-12-20 15:50:00,53.24,53.26,53.23,53.23,129800.0,31.7399,31.7518,31.734,31.734,129800.0
2007-12-20 15:55:00,53.23,53.31,53.22,53.27,178400.0,31.734,31.7817,31.728,31.7578,178400.0
2007-12-21 09:30:00,53.58,53.92,53.4,53.81,1845400.0,31.9426,32.1453,31.8353,32.0797,1845400.0
2007-12-21 09:35:00,53.81,53.92,53.74,53.89,119300.0,32.0797,32.1453,32.038,32.1274,119300.0
2007-12-21 09:40:00,53.87,53.9,53.8,53.86,65000.0,32.1155,32.1334,32.0738,32.1095,65000.0
2007-12-21 09:45:00,53.88,53.93,53.83,53.86,58400.0,32.1215,32.1513,32.0917,32.1095,58400.0
2007-12-21 09:50:00,53.85,53.9,53.8,53.85,90200.0,32.1036,32.1334,32.0738,32.1036,90200.0
2007-12-21 09:55:00,53.85,53.9,53.76,53.76,100000.0,32.1036,32.1334,32.0499,32.0499,100000.0
2007-12-21 10:00:00,53.76,54.0,53.75,54.0,102100.0,32.0499,32.193,32.044,32.193,102100.0
2007-12-21 10:05:00,54.0,54.0,53.97,53.97,46700.0,32.193,32.193,32.1751,32.1751,46700.0
2007-12-21 10:10:00,53.97,54.02,53.92,54.01,88200.0,32.1751,32.2049,32.1453,32.199,88200.0
2007-12-21 10:15:00,54.01,54.17,54.01,54.15,39100.0,32.199,32.2944,32.199,32.2824,39100.0
2007-12-21 10:20:00,54.15,54.25,54.14,54.24,57900.0,32.2824,32.3421,32.2765,32.3361,57900.0
2007-12-21 10:25:00,54.22,54.25,54.14,54.16,41900.0,32.3242,32.3421,32.2765,32.2884,41900.0
2007-12-21 10:30:00,54.15,54.16,54.01,54.02,54800.0,32.2824,32.2884,32.199,32.2049,54800.0
2007-12-21 10:35:00,54.01,54.06,54.01,54.04,29300.0,32.199,32.2288,32.199,32.2169,29300.0
2007-12-21 10:40:00,54.04,54.07,53.99,54.02,36600.0,32.2169,32.2347,32.187,32.2049,36600.0
2007-12-21 10:45:00,54.02,54.06,54.0,54.0,25600.0,32.2049,32.2288,32.193,32.193,25600.0
2007-12-21 10:50:00,54.01,54.01,53.83,53.84,44500.0,32.199,32.199,32.0917,32.0976,44500.0
2007-12-21 10:55:00,53.84,53.97,53.83,53.97,17300.0,32.0976,32.1751,32.0917,32.1751,17300.0
2007-12-21 11:00:00,53.97,54.02,53.96,53.98,52300.0,32.1751,32.2049,32.1692,32.1811,52300.0
2007-12-21 11:05:00,53.97,54.02,53.94,54.02,53300.0,32.1751,32.2049,32.1572,32.2049,53300.0
2007-12-21 11:10:00,54.02,54.04,53.93,53.98,44700.0,32.2049,32.2169,32.1513,32.1811,44700.0
2007-12-21 11:15:00,53.98,54.15,53.98,54.1,47000.0,32.1811,32.2824,32.1811,32.2526,47000.0
2007-12-21 11:20:00,54.1,54.16,54.01,54.02,43000.0,32.2526,32.2884,32.199,32.2049,43000.0
2007-12-21 11:25:00,54.02,54.13,54.01,54.06,36400.0,32.2049,32.2705,32.199,32.2288,36400.0
2007-12-21 11:30:00,54.06,54.08,53.98,54.0,32700.0,32.2288,32.2407,32.1811,32.193,32700.0
2007-12-21 11:35:00,54.01,54.09,54.01,54.08,36200.0,32.199,32.2467,32.199,32.2407,36200.0
2007-12-21 11:40:00,54.09,54.1,53.95,53.95,41500.0,32.2467,32.2526,32.1632,32.1632,41500.0
2007-12-21 11:45:00,53.95,54.12,53.95,53.99,93400.0,32.1632,32.2645,32.1632,32.187,93400.0
2007-12-21 11:50:00,53.99,54.03,53.96,53.99,38000.0,32.187,32.2109,32.1692,32.187,38000.0
2007-12-21 11:55:00,53.99,54.05,53.98,54.04,71100.0,32.187,32.2228,32.1811,32.2169,71100.0
2007-12-21 12:00:00,54.05,54.12,54.03,54.11,25700.0,32.2228,32.2645,32.2109,32.2586,25700.0
2007-12-21 12:05:00,54.1,54.11,53.97,53.97,51400.0,32.2526,32.2586,32.1751,32.1751,51400.0
2007-12-21 12:10:00,53.98,54.04,53.98,54.03,16900.0,32.1811,32.2169,32.1811,32.2109,16900.0
2007-12-21 12:15:00,54.04,54.06,54.03,54.06,10700.0,32.2169,32.2288,32.2109,32.2288,10700.0
2007-12-21 12:20:00,54.05,54.15,54.05,54.14,15600.0,32.2228,32.2824,32.2228,32.2765,15600.0
2007-12-21 12:25:00,54.15,54.21,54.15,54.2,35700.0,32.2824,32.3182,32.2824,32.3122,35700.0
2007-12-21 12:30:00,54.2,54.23,54.2,54.21,27000.0,32.3122,32.3301,32.3122,32.3182,27000.0
2007-12-21 12:35:00,54.22,54.22,54.21,54.21,18900.0,32.3242,32.3242,32.3182,32.3182,18900.0
2007-12-21 12:40:00,54.21,54.22,54.21,54.21,17200.0,32.3182,32.3242,32.3182,32.3182,17200.0
2007-12-21 12:45:00,54.21,54.23,54.21,54.21,15300.0,32.3182,32.3301,32.3182,32.3182,15300.0
2007-12-21 12:50:00,54.21,54.22,54.07,54.11,38300.0,32.3182,32.3242,32.2347,32.2586,38300.0
2007-12-21 12:55:00,54.11,54.12,54.03,54.04,22100.0,32.2586,32.2645,32.2109,32.2169,22100.0
2007-12-21 13:00:00,54.03,54.07,54.03,54.03,15600.0,32.2109,32.2347,32.2109,32.2109,15600.0
2007-12-21 13:05:00,54.03,54.08,54.03,54.07,15600.0,32.2109,32.2407,32.2109,32.2347,15600.0
2007-12-21 13:10:00,54.06,54.12,54.06,54.08,14500.0,32.2288,32.2645,32.2288,32.2407,14500.0
2007-12-21 13:15:00,54.07,54.09,54.02,54.03,11200.0,32.2347,32.2467,32.2049,32.2109,11200.0
2007-12-21 13:20:00,54.03,54.04,54.01,54.02,16200.0,32.2109,32.2169,32.199,32.2049,16200.0
2007-12-21 13:25:00,54.01,54.04,54.01,54.03,27500.0,32.199,32.2169,32.199,32.2109,27500.0
2007-12-21 13:30:00,54.03,54.07,54.03,54.06,21100.0,32.2109,32.2347,32.2109,32.2288,21100.0
2007-12-21 13:35:00,54.08,54.08,54.05,54.06,21500.0,32.2407,32.2407,32.2228,32.2288,21500.0
2007-12-21 13:40:00,54.06,54.08,54.06,54.07,17000.0,32.2288,32.2407,32.2288,32.2347,17000.0
2007-12-21 13:45:00,54.06,54.07,54.05,54.05,18900.0,32.2288,32.2347,32.2228,32.2228,18900.0
2007-12-21 13:50:00,54.05,54.06,54.05,54.05,21600.0,32.2228,32.2288,32.2228,32.2228,21600.0
2007-12-21 13:55:00,54.06,54.06,54.05,54.05,11700.0,32.2288,32.2288,32.2228,32.2228,11700.0
2007-12-21 14:00:00,54.05,54.11,54.05,54.1,32200.0,32.2228,32.2586,32.2228,32.2526,32200.0
2007-12-21 14:05:00,54.1,54.1,54.09,54.09,20100.0,32.2526,32.2526,32.2467,32.2467,20100.0
2007-12-21 14:10:00,54.1,54.17,54.09,54.15,40800.0,32.2526,32.2944,32.2467,32.2824,40800.0
2007-12-21 14:15:00,54.14,54.15,54.14,54.15,22900.0,32.2765,32.2824,32.2765,32.2824,22900.0
2007-12-21 14:20:00,54.14,54.16,54.13,54.14,34300.0,32.2765,32.2884,32.2705,32.2765,34300.0
2007-12-21 14:25:00,54.15,54.15,54.12,54.13,31600.0,32.2824,32.2824,32.2645,32.2705,31600.0
2007-12-21 14:30:00,54.12,54.15,54.11,54.12,35700.0,32.2645,32.2824,32.2586,32.2645,35700.0
2007-12-21 14:35:00,54.12,54.13,54.11,54.12,14500.0,32.2645,32.2705,32.2586,32.2645,14500.0
2007-12-21 14:40:00,54.11,54.12,54.01,54.01,70100.0,32.2586,32.2645,32.199,32.199,70100.0
2007-12-21 14:45:00,54.01,54.02,53.97,54.0,76500.0,32.199,32.2049,32.1751,32.193,76500.0
2007-12-21 14:50:00,54.0,54.04,53.98,54.02,49500.0,32.193,32.2169,32.1811,32.2049,49500.0
2007-12-21 14:55:00,54.02,54.26,54.0,54.16,254800.0,32.2049,32.348,32.193,32.2884,254800.0
2007-12-21 15:00:00,54.16,54.19,54.1,54.11,71500.0,32.2884,32.3063,32.2526,32.2586,71500.0
2007-12-21 15:05:00,54.11,54.14,54.02,54.11,78300.0,32.2586,32.2765,32.2049,32.2586,78300.0
2007-12-21 15:10:00,54.11,54.11,54.06,54.07,60100.0,32.2586,32.2586,32.2288,32.2347,60100.0
2007-12-21 15:15:00,54.07,54.11,54.04,54.05,49200.0,32.2347,32.2586,32.2169,32.2228,49200.0
2007-12-21 15:20:00,54.05,54.18,54.05,54.15,90200.0,32.2228,32.3003,32.2228,32.2824,90200.0
2007-12-21 15:25:00,54.16,54.17,54.1,54.11,96700.0,32.2884,32.2944,32.2526,32.2586,96700.0
2007-12-21 15:30:00,54.11,54.2,54.1,54.19,70900.0,32.2586,32.3122,32.2526,32.3063,70900.0
2007-12-21 15:35:00,54.18,54.18,54.15,54.17,92300.0,32.3003,32.3003,32.2824,32.2944,92300.0
2007-12-21 15:40:00,54.16,54.19,54.07,54.15,161400.0,32.2884,32.3063,32.2347,32.2824,161400.0
2007-12-21 15:45:00,54.15,54.17,54.1,54.1,112800.0,32.2824,32.2944,32.2526,32.2526,112800.0
2007-12-21 15:50:00,54.1,54.21,54.1,54.2,175000.0,32.2526,32.3182,32.2526,32.3122,175000.0
2007-12-21 15:55:00,54.21,54.3,54.18,54.26,242300.0,32.3182,32.3719,32.3003,32.348,242300.0
2007-12-24 09:30:00,54.29,54.5,54.08,54.14,81100.0,32.3659,32.4911,32.2407,32.2765,81100.0
2007-12-24 09:35:00,54.14,54.25,54.12,54.16,22300.0,32.2765,32.3421,32.2645,32.2884,22300.0
2007-12-24 09:40:00,54.16,54.24,54.11,54.14,39700.0,32.2884,32.3361,32.2586,32.2765,39700.0
2007-12-24 09:45:00,54.15,54.35,54.15,54.26,41000.0,32.2824,32.4017,32.2824,32.348,41000.0
2007-12-24 09:50:00,54.27,54.27,54.08,54.12,38600.0,32.354,32.354,32.2407,32.2645,38600.0
2007-12-24 09:55:00,54.13,54.15,54.1,54.15,34400.0,32.2705,32.2824,32.2526,32.2824,34400.0
2007-12-24 10:00:00,54.16,54.16,54.02,54.02,78800.0,32.2884,32.2884,32.2049,32.2049,78800.0
2007-12-24 10:05:00,54.03,54.07,53.98,53.98,40100.0,32.2109,32.2347,32.1811,32.1811,40100.0
2007-12-24 10:10:00,53.98,53.98,53.91,53.94,15300.0,32.1811,32.1811,32.1394,32.1572,15300.0
2007-12-24 10:15:00,53.95,54.07,53.95,54.06,12600.0,32.1632,32.2347,32.1632,32.2288,12600.0
2007-12-24 10:20:00,54.07,54.17,54.07,54.16,34100.0,32.2347,32.2944,32.2347,32.2884,34100.0
2007-12-24 10:25:00,54.16,54.25,54.16,54.24,17900.0,32.2884,32.3421,32.2884,32.3361,17900.0
2007-12-24 10:30:00,54.25,54.27,54.25,54.27,21500.0,32.3421,32.354,32.3421,32.354,21500.0
2007-12-24 10:35:00,54.27,54.28,54.23,54.23,24700.0,32.354,32.3599,32.3301,32.3301,24700.0
2007-12-24 10:40:00,54.23,54.28,54.23,54.27,9000.0,32.3301,32.3599,32.3301,32.354,9000.0
2007-12-24 10:45:00,54.27,54.31,54.27,54.3,24200.0,32.354,32.3778,32.354,32.3719,24200.0
2007-12-24 10:50:00,54.32,54.35,54.3,54.34,22300.0,32.3838,32.4017,32.3719,32.3957,22300.0
2007-12-24 10:55:00,54.34,54.36,54.33,54.33,24700.0,32.3957,32.4076,32.3897,32.3897,24700.0
2007-12-24 11:00:00,54.33,54.34,54.2,54.24,88900.0,32.3897,32.3957,32.3122,32.3361,88900.0
2007-12-24 11:05:00,54.23,54.25,54.2,54.2,14500.0,32.3301,32.3421,32.3122,32.3122,14500.0
2007-12-24 11:10:00,54.2,54.28,54.2,54.27,27900.0,32.3122,32.3599,32.3122,32.354,27900.0
2007-12-24 11:15:00,54.25,54.26,54.22,54.23,14000.0,32.3421,32.348,32.3242,32.3301,14000.0
2007-12-24 11:20:00,54.24,54.29,54.24,54.28,21000.0,32.3361,32.3659,32.3361,32.3599,21000.0
2007-12-24 11:25:00,54.29,54.3,54.24,54.28,17800.0,32.3659,32.3719,32.3361,32.3599,17800.0
2007-12-24 11:30:00,54.28,54.32,54.28,54.3,11800.0,32.3599,32.3838,32.3599,32.3719,11800.0
2007-12-24 11:35:00,54.29,54.31,54.19,54.23,41500.0,32.3659,32.3778,32.3063,32.3301,41500.0
2007-12-24 11:40:00,54.22,54.32,54.2,54.29,48000.0,32.3242,32.3838,32.3122,32.3659,48000.0
2007-12-24 11:45:00,54.28,54.29,54.23,54.28,56300.0,32.3599,32.3659,32.3301,32.3599,56300.0
2007-12-24 11:50:00,54.27,54.28,54.22,54.23,16500.0,32.354,32.3599,32.3242,32.3301,16500.0
2007-12-24 11:55:00,54.23,54.26,54.19,54.23,42900.0,32.3301,32.348,32.3063,32.3301,42900.0
2007-12-24 12:00:00,54.22,54.34,54.21,54.31,26300.0,32.3242,32.3957,32.3182,32.3778,26300.0
2007-12-24 12:05:00,54.32,54.34,54.29,54.3,14700.0,32.3838,32.3957,32.3659,32.3719,14700.0
2007-12-24 12:10:00,54.3,54.32,54.24,54.31,26500.0,32.3719,32.3838,32.3361,32.3778,26500.0
2007-12-24 12:15:00,54.31,54.34,54.29,54.31,17800.0,32.3778,32.3957,32.3659,32.3778,17800.0
2007-12-24 12:20:00,54.31,54.32,54.26,54.28,24100.0,32.3778,32.3838,32.348,32.3599,24100.0
2007-12-24 12:25:00,54.28,54.34,54.28,54.32,21800.0,32.3599,32.3957,32.3599,32.3838,21800.0
2007-12-24 12:30:00,54.31,54.32,54.25,54.25,24200.0,32.3778,32.3838,32.3421,32.3421,24200.0
2007-12-24 12:35:00,54.25,54.3,54.24,54.26,27100.0,32.3421,32.3719,32.3361,32.348,27100.0
2007-12-24 12:40:00,54.26,54.33,54.24,54.33,32900.0,32.348,32.3897,32.3361,32.3897,32900.0
2007-12-24 12:45:00,54.33,54.4,54.3,54.35,69500.0,32.3897,32.4315,32.3719,32.4017,69500.0
2007-12-24 12:50:00,54.35,54.45,54.32,54.39,57400.0,32.4017,32.4613,32.3838,32.4255,57400.0
2007-12-24 12:55:00,54.38,54.47,54.36,54.47,81100.0,32.4196,32.4732,32.4076,32.4732,81100.0
2007-12-24 13:00:00,54.47,54.49,54.47,54.49,62500.0,32.4732,32.4851,32.4732,32.4851,62500.0
2007-12-24 13:05:00,54.49,54.49,54.49,54.49,0.0,32.4851,32.4851,32.4851,32.4851,0.0
2007-12-24 13:10:00,54.49,54.49,54.49,54.49,0.0,32.4851,32.4851,32.4851,32.4851,0.0
2007-12-24 13:15:00,54.49,54.49,54.49,54.49,0.0,32.4851,32.4851,32.4851,32.4851,0.0
2007-12-24 13:20:00,54.49,54.49,54.49,54.49,0.0,32.4851,32.4851,32.4851,32.4851,0.0
2007-12-24 13:25:00,54.49,54.49,54.49,54.49,0.0,32.4851,32.4851,32.4851,32.4851,0.0
2007-12-24 13:30:00,54.49,54.49,54.49,54.49,0.0,32.4851,32.4851,32.4851,32.4851,0.0
2007-12-24 13:35:00,54.49,54.49,54.49,54.49,0.0,32.4851,32.4851,32.4851,32.4851,0.0
2007-12-24 13:40:00,54.49,54.49,54.49,54.49,0.0,32.4851,32.4851,32.4851,32.4851,0.0
2007-12-24 13:45:00,54.49,54.49,54.49,54.49,0.0,32.4851,32.4851,32.4851,32.4851,0.0
2007-12-24 13:50:00,54.49,54.49,54.49,54.49,0.0,32.4851,32.4851,32.4851,32.4851,0.0
2007-12-24 13:55:00,54.49,54.49,54.49,54.49,0.0,32.4851,32.4851,32.4851,32.4851,0.0
2007-12-24 14:00:00,54.49,54.49,54.49,54.49,0.0,32.4851,32.4851,32.4851,32.4851,0.0
2007-12-24 14:05:00,54.49,54.49,54.49,54.49,0.0,32.4851,32.4851,32.4851,32.4851,0.0
2007-12-24 14:10:00,54.49,54.49,54.49,54.49,0.0,32.4851,32.4851,32.4851,32.4851,0.0
2007-12-24 14:15:00,54.49,54.49,54.49,54.49,0.0,32.4851,32.4851,32.4851,32.4851,0.0
2007-12-24 14:20:00,54.49,54.49,54.49,54.49,0.0,32.4851,32.4851,32.4851,32.4851,0.0
2007-12-24 14:25:00,54.49,54.49,54.49,54.49,0.0,32.4851,32.4851,32.4851,32.4851,0.0
2007-12-24 14:30:00,54.49,54.49,54.49,54.49,0.0,32.4851,32.4851,32.4851,32.4851,0.0
2007-12-24 14:35:00,54.49,54.49,54.49,54.49,0.0,32.4851,32.4851,32.4851,32.4851,0.0
2007-12-24 14:40:00,54.49,54.49,54.49,54.49,0.0,32.4851,32.4851,32.4851,32.4851,0.0
2007-12-24 14:45:00,54.49,54.49,54.49,54.49,0.0,32.4851,32.4851,32.4851,32.4851,0.0
2007-12-24 14:50:00,54.49,54.49,54.49,54.49,0.0,32.4851,32.4851,32.4851,32.4851,0.0
2007-12-24 14:55:00,54.49,54.49,54.49,54.49,0.0,32.4851,32.4851,32.4851,32.4851,0.0
2007-12-24 15:00:00,54.49,54.49,54.49,54.49,0.0,32.4851,32.4851,32.4851,32.4851,0.0
2007-12-24 15:05:00,54.49,54.49,54.49,54.49,0.0,32.4851,32.4851,32.4851,32.4851,0.0
2007-12-24 15:10:00,54.49,54.49,54.49,54.49,0.0,32.4851,32.4851,32.4851,32.4851,0.0
2007-12-24 15:15:00,54.49,54.49,54.49,54.49,0.0,32.4851,32.4851,32.4851,32.4851,0.0
2007-12-24 15:20:00,54.49,54.49,54.49,54.49,0.0,32.4851,32.4851,32.4851,32.4851,0.0
2007-12-24 15:25:00,54.49,54.49,54.49,54.49,0.0,32.4851,32.4851,32.4851,32.4851,0.0
2007-12-24 15:30:00,54.49,54.49,54.49,54.49,0.0,32.4851,32.4851,32.4851,32.4851,0.0
2007-12-24 15:35:00,54.49,54.49,54.49,54.49,0.0,32.4851,32.4851,32.4851,32.4851,0.0
2007-12-24 15:40:00,54.49,54.49,54.49,54.49,0.0,32.4851,32.4851,32.4851,32.4851,0.0
2007-12-24 15:45:00,54.49,54.49,54.49,54.49,0.0,32.4851,32.4851,32.4851,32.4851,0.0
2007-12-24 15:50:00,54.49,54.49,54.49,54.49,0.0,32.4851,32.4851,32.4851,32.4851,0.0
2007-12-24 15:55:00,54.49,54.49,54.49,54.49,0.0,32.4851,32.4851,32.4851,32.4851,0.0
2007-12-26 09:30:00,54.21,54.34,54.0,54.28,57800.0,32.3182,32.3957,32.193,32.3599,57800.0
2007-12-26 09:35:00,54.24,54.34,54.1,54.1,52000.0,32.3361,32.3957,32.2526,32.2526,52000.0
2007-12-26 09:40:00,54.1,54.2,54.09,54.13,42500.0,32.2526,32.3122,32.2467,32.2705,42500.0
2007-12-26 09:45:00,54.14,54.16,54.09,54.09,30200.0,32.2765,32.2884,32.2467,32.2467,30200.0
2007-12-26 09:50:00,54.1,54.16,54.09,54.11,17500.0,32.2526,32.2884,32.2467,32.2586,17500.0
2007-12-26 09:55:00,54.11,54.18,54.09,54.18,25900.0,32.2586,32.3003,32.2467,32.3003,25900.0
2007-12-26 10:00:00,54.18,54.21,54.07,54.09,31900.0,32.3003,32.3182,32.2347,32.2467,31900.0
2007-12-26 10:05:00,54.08,54.11,54.05,54.1,18000.0,32.2407,32.2586,32.2228,32.2526,18000.0
2007-12-26 10:10:00,54.1,54.13,54.09,54.11,28300.0,32.2526,32.2705,32.2467,32.2586,28300.0
2007-12-26 10:15:00,54.1,54.11,54.09,54.1,34700.0,32.2526,32.2586,32.2467,32.2526,34700.0
2007-12-26 10:20:00,54.1,54.13,54.09,54.11,16000.0,32.2526,32.2705,32.2467,32.2586,16000.0
2007-12-26 10:25:00,54.11,54.2,54.11,54.2,12700.0,32.2586,32.3122,32.2586,32.3122,12700.0
2007-12-26 10:30:00,54.21,54.27,54.2,54.26,23800.0,32.3182,32.354,32.3122,32.348,23800.0
2007-12-26 10:35:00,54.26,54.29,54.25,54.26,30600.0,32.348,32.3659,32.3421,32.348,30600.0
2007-12-26 10:40:00,54.27,54.32,54.22,54.3,30300.0,32.354,32.3838,32.3242,32.3719,30300.0
2007-12-26 10:45:00,54.31,54.39,54.29,54.37,49600.0,32.3778,32.4255,32.3659,32.4136,49600.0
2007-12-26 10:50:00,54.37,54.37,54.0,54.25,57300.0,32.4136,32.4136,32.193,32.3421,57300.0
2007-12-26 10:55:00,54.25,54.25,54.23,54.23,12100.0,32.3421,32.3421,32.3301,32.3301,12100.0
2007-12-26 11:00:00,54.22,54.29,54.22,54.26,28500.0,32.3242,32.3659,32.3242,32.348,28500.0
2007-12-26 11:05:00,54.26,54.3,54.25,54.28,15000.0,32.348,32.3719,32.3421,32.3599,15000.0
2007-12-26 11:10:00,54.28,54.3,54.27,54.27,24700.0,32.3599,32.3719,32.354,32.354,24700.0
2007-12-26 11:15:00,54.26,54.27,54.25,54.25,12100.0,32.348,32.354,32.3421,32.3421,12100.0
2007-12-26 11:20:00,54.26,54.27,54.2,54.21,18400.0,32.348,32.354,32.3122,32.3182,18400.0
2007-12-26 11:25:00,54.2,54.2,54.13,54.14,19300.0,32.3122,32.3122,32.2705,32.2765,19300.0
2007-12-26 11:30:00,54.15,54.18,54.15,54.17,7200.0,32.2824,32.3003,32.2824,32.2944,7200.0
2007-12-26 11:35:00,54.18,54.19,54.17,54.17,14500.0,32.3003,32.3063,32.2944,32.2944,14500.0
2007-12-26 11:40:00,54.18,54.2,54.18,54.2,12100.0,32.3003,32.3122,32.3003,32.3122,12100.0
2007-12-26 11:45:00,54.18,54.22,54.16,54.2,27200.0,32.3003,32.3242,32.2884,32.3122,27200.0
2007-12-26 11:50:00,54.21,54.25,54.19,54.21,32000.0,32.3182,32.3421,32.3063,32.3182,32000.0
2007-12-26 11:55:00,54.21,54.21,54.11,54.11,27000.0,32.3182,32.3182,32.2586,32.2586,27000.0
2007-12-26 12:00:00,54.13,54.16,54.11,54.15,17600.0,32.2705,32.2884,32.2586,32.2824,17600.0
2007-12-26 12:05:00,54.15,54.16,54.15,54.15,12300.0,32.2824,32.2884,32.2824,32.2824,12300.0
2007-12-26 12:10:00,54.15,54.16,54.15,54.15,17200.0,32.2824,32.2884,32.2824,32.2824,17200.0
2007-12-26 12:15:00,54.15,54.16,54.13,54.14,28500.0,32.2824,32.2884,32.2705,32.2765,28500.0
2007-12-26 12:20:00,54.15,54.16,54.13,54.13,14300.0,32.2824,32.2884,32.2705,32.2705,14300.0
2007-12-26 12:25:00,54.13,54.14,54.08,54.11,16900.0,32.2705,32.2765,32.2407,32.2586,16900.0
2007-12-26 12:30:00,54.11,54.11,54.08,54.1,13700.0,32.2586,32.2586,32.2407,32.2526,13700.0
2007-12-26 12:35:00,54.1,54.11,54.07,54.1,11800.0,32.2526,32.2586,32.2347,32.2526,11800.0
2007-12-26 12:40:00,54.09,54.12,54.09,54.1,19500.0,32.2467,32.2645,32.2467,32.2526,19500.0
2007-12-26 12:45:00,54.1,54.13,54.1,54.11,9000.0,32.2526,32.2705,32.2526,32.2586,9000.0
2007-12-26 12:50:00,54.12,54.15,54.11,54.11,30700.0,32.2645,32.2824,32.2586,32.2586,30700.0
2007-12-26 12:55:00,54.11,54.16,54.1,54.15,21800.0,32.2586,32.2884,32.2526,32.2824,21800.0
2007-12-26 13:00:00,54.16,54.16,54.14,54.14,13800.0,32.2884,32.2884,32.2765,32.2765,13800.0
2007-12-26 13:05:00,54.14,54.19,54.12,54.17,23500.0,32.2765,32.3063,32.2645,32.2944,23500.0
2007-12-26 13:10:00,54.16,54.2,54.14,54.19,21100.0,32.2884,32.3122,32.2765,32.3063,21100.0
2007-12-26 13:15:00,54.19,54.19,54.1,54.17,21300.0,32.3063,32.3063,32.2526,32.2944,21300.0
2007-12-26 13:20:00,54.18,54.18,54.14,54.14,13700.0,32.3003,32.3003,32.2765,32.2765,13700.0
2007-12-26 13:25:00,54.14,54.16,54.11,54.15,9800.0,32.2765,32.2884,32.2586,32.2824,9800.0
2007-12-26 13:30:00,54.15,54.16,54.14,54.14,11800.0,32.2824,32.2884,32.2765,32.2765,11800.0
2007-12-26 13:35:00,54.14,54.16,54.14,54.14,8100.0,32.2765,32.2884,32.2765,32.2765,8100.0
2007-12-26 13:40:00,54.14,54.15,54.11,54.13,28800.0,32.2765,32.2824,32.2586,32.2705,28800.0
2007-12-26 13:45:00,54.14,54.17,54.11,54.14,26500.0,32.2765,32.2944,32.2586,32.2765,26500.0
2007-12-26 13:50:00,54.14,54.14,54.1,54.11,30600.0,32.2765,32.2765,32.2526,32.2586,30600.0
2007-12-26 13:55:00,54.11,54.11,54.1,54.11,20600.0,32.2586,32.2586,32.2526,32.2586,20600.0
2007-12-26 14:00:00,54.11,54.11,54.09,54.1,26900.0,32.2586,32.2586,32.2467,32.2526,26900.0
2007-12-26 14:05:00,54.09,54.09,54.04,54.06,22800.0,32.2467,32.2467,32.2169,32.2288,22800.0
2007-12-26 14:10:00,54.06,54.07,54.03,54.05,27900.0,32.2288,32.2347,32.2109,32.2228,27900.0
2007-12-26 14:15:00,54.05,54.05,54.0,54.02,26700.0,32.2228,32.2228,32.193,32.2049,26700.0
2007-12-26 14:20:00,54.03,54.04,54.01,54.01,27800.0,32.2109,32.2169,32.199,32.199,27800.0
2007-12-26 14:25:00,54.01,54.04,53.97,53.99,72900.0,32.199,32.2169,32.1751,32.187,72900.0
2007-12-26 14:30:00,53.99,54.05,53.99,54.05,22600.0,32.187,32.2228,32.187,32.2228,22600.0
2007-12-26 14:35:00,54.04,54.05,54.01,54.03,29100.0,32.2169,32.2228,32.199,32.2109,29100.0
2007-12-26 14:40:00,54.03,54.1,54.03,54.09,41000.0,32.2109,32.2526,32.2109,32.2467,41000.0
2007-12-26 14:45:00,54.09,54.12,54.09,54.11,42800.0,32.2467,32.2645,32.2467,32.2586,42800.0
2007-12-26 14:50:00,54.11,54.15,54.07,54.07,44900.0,32.2586,32.2824,32.2347,32.2347,44900.0
2007-12-26 14:55:00,54.09,54.15,54.09,54.15,24100.0,32.2467,32.2824,32.2467,32.2824,24100.0
2007-12-26 15:00:00,54.14,54.17,54.14,54.16,28700.0,32.2765,32.2944,32.2765,32.2884,28700.0
2007-12-26 15:05:00,54.17,54.17,54.16,54.16,26800.0,32.2944,32.2944,32.2884,32.2884,26800.0
2007-12-26 15:10:00,54.16,54.18,54.16,54.16,27300.0,32.2884,32.3003,32.2884,32.2884,27300.0
2007-12-26 15:15:00,54.17,54.18,54.07,54.13,60600.0,32.2944,32.3003,32.2347,32.2705,60600.0
2007-12-26 15:20:00,54.13,54.19,54.13,54.18,30300.0,32.2705,32.3063,32.2705,32.3003,30300.0
2007-12-26 15:25:00,54.18,54.19,54.15,54.18,40200.0,32.3003,32.3063,32.2824,32.3003,40200.0
2007-12-26 15:30:00,54.17,54.2,54.15,54.19,35800.0,32.2944,32.3122,32.2824,32.3063,35800.0
2007-12-26 15:35:00,54.19,54.21,54.19,54.21,61900.0,32.3063,32.3182,32.3063,32.3182,61900.0
2007-12-26 15:40:00,54.21,54.3,54.2,54.29,78600.0,32.3182,32.3719,32.3122,32.3659,78600.0
2007-12-26 15:45:00,54.29,54.35,54.28,54.35,71100.0,32.3659,32.4017,32.3599,32.4017,71100.0
2007-12-26 15:50:00,54.36,54.36,54.27,54.27,82400.0,32.4076,32.4076,32.354,32.354,82400.0
2007-12-26 15:55:00,54.27,54.28,54.24,54.26,120500.0,32.354,32.3599,32.3361,32.348,120500.0
2007-12-27 09:30:00,54.2,54.2,54.02,54.02,48800.0,32.3122,32.3122,32.2049,32.2049,48800.0
2007-12-27 09:35:00,54.04,54.05,53.99,53.99,21200.0,32.2169,32.2228,32.187,32.187,21200.0
2007-12-27 09:40:00,53.99,53.99,53.96,53.98,26800.0,32.187,32.187,32.1692,32.1811,26800.0
2007-12-27 09:45:00,53.99,53.99,53.9,53.91,44500.0,32.187,32.187,32.1334,32.1394,44500.0
2007-12-27 09:50:00,53.89,53.95,53.87,53.87,41600.0,32.1274,32.1632,32.1155,32.1155,41600.0
2007-12-27 09:55:00,53.87,53.87,53.78,53.78,43500.0,32.1155,32.1155,32.0619,32.0619,43500.0
2007-12-27 10:00:00,53.79,53.82,53.76,53.8,45700.0,32.0678,32.0857,32.0499,32.0738,45700.0
2007-12-27 10:05:00,53.8,53.82,53.78,53.78,28700.0,32.0738,32.0857,32.0619,32.0619,28700.0
2007-12-27 10:10:00,53.79,53.8,53.71,53.72,36600.0,32.0678,32.0738,32.0201,32.0261,36600.0
2007-12-27 10:15:00,53.72,53.73,53.69,53.73,37200.0,32.0261,32.032,32.0082,32.032,37200.0
2007-12-27 10:20:00,53.72,53.75,53.71,53.75,28600.0,32.0261,32.044,32.0201,32.044,28600.0
2007-12-27 10:25:00,53.75,53.75,53.65,53.69,42900.0,32.044,32.044,31.9843,32.0082,42900.0
2007-12-27 10:30:00,53.68,53.7,53.61,53.65,52800.0,32.0022,32.0142,31.9605,31.9843,52800.0
2007-12-27 10:35:00,53.65,53.65,53.58,53.61,53400.0,31.9843,31.9843,31.9426,31.9605,53400.0
2007-12-27 10:40:00,53.61,53.62,53.59,53.59,25100.0,31.9605,31.9665,31.9486,31.9486,25100.0
2007-12-27 10:45:00,53.6,53.62,53.56,53.61,49300.0,31.9545,31.9665,31.9307,31.9605,49300.0
2007-12-27 10:50:00,53.61,53.71,53.6,53.68,150600.0,31.9605,32.0201,31.9545,32.0022,150600.0
2007-12-27 10:55:00,53.68,53.77,53.63,53.74,47300.0,32.0022,32.0559,31.9724,32.038,47300.0
2007-12-27 11:00:00,53.75,53.77,53.73,53.73,14000.0,32.044,32.0559,32.032,32.032,14000.0
2007-12-27 11:05:00,53.72,53.72,53.7,53.71,16800.0,32.0261,32.0261,32.0142,32.0201,16800.0
2007-12-27 11:10:00,53.7,53.85,53.7,53.82,36600.0,32.0142,32.1036,32.0142,32.0857,36600.0
2007-12-27 11:15:00,53.82,53.82,53.75,53.75,18500.0,32.0857,32.0857,32.044,32.044,18500.0
2007-12-27 11:20:00,53.77,53.77,53.75,53.75,14400.0,32.0559,32.0559,32.044,32.044,14400.0
2007-12-27 11:25:00,53.75,53.77,53.72,53.74,20200.0,32.044,32.0559,32.0261,32.038,20200.0
2007-12-27 11:30:00,53.74,53.77,53.72,53.77,12900.0,32.038,32.0559,32.0261,32.0559,12900.0
2007-12-27 11:35:00,53.75,53.79,53.75,53.79,21200.0,32.044,32.0678,32.044,32.0678,21200.0
2007-12-27 11:40:00,53.78,53.86,53.78,53.86,25400.0,32.0619,32.1095,32.0619,32.1095,25400.0
2007-12-27 11:45:00,53.85,53.87,53.85,53.86,19300.0,32.1036,32.1155,32.1036,32.1095,19300.0
2007-12-27 11:50:00,53.86,53.87,53.73,53.73,25600.0,32.1095,32.1155,32.032,32.032,25600.0
2007-12-27 11:55:00,53.73,53.78,53.7,53.76,20900.0,32.032,32.0619,32.0142,32.0499,20900.0
2007-12-27 12:00:00,53.78,53.78,53.76,53.76,10200.0,32.0619,32.0619,32.0499,32.0499,10200.0
2007-12-27 12:05:00,53.76,53.77,53.66,53.69,41000.0,32.0499,32.0559,31.9903,32.0082,41000.0
2007-12-27 12:10:00,53.69,53.69,53.62,53.62,24200.0,32.0082,32.0082,31.9665,31.9665,24200.0
2007-12-27 12:15:00,53.63,53.65,53.62,53.62,16500.0,31.9724,31.9843,31.9665,31.9665,16500.0
2007-12-27 12:20:00,53.63,53.63,53.62,53.62,10900.0,31.9724,31.9724,31.9665,31.9665,10900.0
2007-12-27 12:25:00,53.62,53.64,53.6,53.6,24000.0,31.9665,31.9784,31.9545,31.9545,24000.0
2007-12-27 12:30:00,53.6,53.61,53.56,53.57,24800.0,31.9545,31.9605,31.9307,31.9367,24800.0
2007-12-27 12:35:00,53.57,53.58,53.49,53.49,30700.0,31.9367,31.9426,31.889,31.889,30700.0
2007-12-27 12:40:00,53.49,53.52,53.47,53.49,21000.0,31.889,31.9068,31.877,31.889,21000.0
2007-12-27 12:45:00,53.49,53.49,53.4,53.49,74400.0,31.889,31.889,31.8353,31.889,74400.0
2007-12-27 12:50:00,53.49,53.59,53.49,53.55,43000.0,31.889,31.9486,31.889,31.9247,43000.0
2007-12-27 12:55:00,53.53,53.56,53.51,53.51,15300.0,31.9128,31.9307,31.9009,31.9009,15300.0
2007-12-27 13:00:00,53.52,53.54,53.51,53.54,8100.0,31.9068,31.9188,31.9009,31.9188,8100.0
2007-12-27 13:05:00,53.53,53.55,53.5,53.54,22200.0,31.9128,31.9247,31.8949,31.9188,22200.0
2007-12-27 13:10:00,53.55,53.57,53.54,53.54,16100.0,31.9247,31.9367,31.9188,31.9188,16100.0
2007-12-27 13:15:00,53.54,53.55,53.48,53.55,22300.0,31.9188,31.9247,31.883,31.9247,22300.0
2007-12-27 13:20:00,53.55,53.59,53.55,53.57,42900.0,31.9247,31.9486,31.9247,31.9367,42900.0
2007-12-27 13:25:00,53.58,53.68,53.58,53.68,45200.0,31.9426,32.0022,31.9426,32.0022,45200.0
2007-12-27 13:30:00,53.68,53.71,53.67,53.7,26600.0,32.0022,32.0201,31.9963,32.0142,26600.0
2007-12-27 13:35:00,53.69,53.7,53.68,53.68,22800.0,32.0082,32.0142,32.0022,32.0022,22800.0
2007-12-27 13:40:00,53.68,53.88,53.68,53.88,78100.0,32.0022,32.1215,32.0022,32.1215,78100.0
2007-12-27 13:45:00,53.88,53.89,53.83,53.87,47700.0,32.1215,32.1274,32.0917,32.1155,47700.0
2007-12-27 13:50:00,53.87,53.88,53.83,53.87,91000.0,32.1155,32.1215,32.0917,32.1155,91000.0
2007-12-27 13:55:00,53.86,53.87,53.8,53.81,17900.0,32.1095,32.1155,32.0738,32.0797,17900.0
2007-12-27 14:00:00,53.8,53.81,53.77,53.8,21100.0,32.0738,32.0797,32.0559,32.0738,21100.0
2007-12-27 14:05:00,53.82,53.86,53.82,53.85,20400.0,32.0857,32.1095,32.0857,32.1036,20400.0
2007-12-27 14:10:00,53.85,53.86,53.84,53.85,29400.0,32.1036,32.1095,32.0976,32.1036,29400.0
2007-12-27 14:15:00,53.85,53.86,53.83,53.83,25100.0,32.1036,32.1095,32.0917,32.0917,25100.0
2007-12-27 14:20:00,53.85,53.87,53.83,53.85,21800.0,32.1036,32.1155,32.0917,32.1036,21800.0
2007-12-27 14:25:00,53.85,53.85,53.82,53.83,28800.0,32.1036,32.1036,32.0857,32.0917,28800.0
2007-12-27 14:30:00,53.84,53.84,53.82,53.82,34700.0,32.0976,32.0976,32.0857,32.0857,34700.0
2007-12-27 14:35:00,53.83,53.83,53.81,53.83,24500.0,32.0917,32.0917,32.0797,32.0917,24500.0
2007-12-27 14:40:00,53.82,53.84,53.81,53.83,49600.0,32.0857,32.0976,32.0797,32.0917,49600.0
2007-12-27 14:45:00,53.83,53.84,53.81,53.83,26300.0,32.0917,32.0976,32.0797,32.0917,26300.0
2007-12-27 14:50:00,53.83,53.84,53.81,53.84,21400.0,32.0917,32.0976,32.0797,32.0976,21400.0
2007-12-27 14:55:00,53.83,53.84,53.81,53.84,37800.0,32.0917,32.0976,32.0797,32.0976,37800.0
2007-12-27 15:00:00,53.83,53.86,53.83,53.84,43900.0,32.0917,32.1095,32.0917,32.0976,43900.0
2007-12-27 15:05:00,53.84,53.88,53.84,53.86,38900.0,32.0976,32.1215,32.0976,32.1095,38900.0
2007-12-27 15:10:00,53.86,53.89,53.86,53.86,36200.0,32.1095,32.1274,32.1095,32.1095,36200.0
2007-12-27 15:15:00,53.86,53.92,53.86,53.92,34300.0,32.1095,32.1453,32.1095,32.1453,34300.0
2007-12-27 15:20:00,53.91,53.92,53.89,53.92,44200.0,32.1394,32.1453,32.1274,32.1453,44200.0
2007-12-27 15:25:00,53.91,53.93,53.9,53.9,36700.0,32.1394,32.1513,32.1334,32.1334,36700.0
2007-12-27 15:30:00,53.91,53.91,53.88,53.9,55300.0,32.1394,32.1394,32.1215,32.1334,55300.0
2007-12-27 15:35:00,53.91,53.92,53.88,53.92,73600.0,32.1394,32.1453,32.1215,32.1453,73600.0
2007-12-27 15:40:00,53.92,53.95,53.91,53.94,89000.0,32.1453,32.1632,32.1394,32.1572,89000.0
2007-12-27 15:45:00,53.93,53.94,53.88,53.9,169400.0,32.1513,32.1572,32.1215,32.1334,169400.0
2007-12-27 15:50:00,53.9,53.91,53.86,53.86,100400.0,32.1334,32.1394,32.1095,32.1095,100400.0
2007-12-27 15:55:00,53.87,53.87,53.8,53.85,167900.0,32.1155,32.1155,32.0738,32.1036,167900.0
2007-12-28 09:30:00,53.73,54.15,53.73,54.0,66600.0,32.032,32.2824,32.032,32.193,66600.0
2007-12-28 09:35:00,54.0,54.04,53.96,53.99,40600.0,32.193,32.2169,32.1692,32.187,40600.0
2007-12-28 09:40:00,53.97,54.07,53.92,54.06,31700.0,32.1751,32.2347,32.1453,32.2288,31700.0
2007-12-28 09:45:00,54.07,54.12,54.02,54.07,36500.0,32.2347,32.2645,32.2049,32.2347,36500.0
2007-12-28 09:50:00,54.09,54.09,53.98,53.99,41000.0,32.2467,32.2467,32.1811,32.187,41000.0
2007-12-28 09:55:00,54.0,54.04,53.99,54.0,38300.0,32.193,32.2169,32.187,32.193,38300.0
2007-12-28 10:00:00,54.01,54.02,53.95,53.96,76700.0,32.199,32.2049,32.1632,32.1692,76700.0
2007-12-28 10:05:00,53.95,53.96,53.87,53.9,61900.0,32.1632,32.1692,32.1155,32.1334,61900.0
2007-12-28 10:10:00,53.9,53.94,53.87,53.88,35700.0,32.1334,32.1572,32.1155,32.1215,35700.0
2007-12-28 10:15:00,53.88,53.88,53.83,53.85,22300.0,32.1215,32.1215,32.0917,32.1036,22300.0
2007-12-28 10:20:00,53.86,53.87,53.81,53.81,13600.0,32.1095,32.1155,32.0797,32.0797,13600.0
2007-12-28 10:25:00,53.83,53.83,53.81,53.81,400.0,32.0917,32.0917,32.0797,32.0797,400.0
2007-12-28 10:30:00,53.82,53.84,53.8,53.8,33400.0,32.0857,32.0976,32.0738,32.0738,33400.0
2007-12-28 10:35:00,53.8,53.8,53.8,53.8,0.0,32.0738,32.0738,32.0738,32.0738,0.0
2007-12-28 10:40:00,53.8,53.8,53.8,53.8,0.0,32.0738,32.0738,32.0738,32.0738,0.0
2007-12-28 10:45:00,53.8,53.8,53.8,53.8,0.0,32.0738,32.0738,32.0738,32.0738,0.0
2007-12-28 10:50:00,53.8,53.8,53.8,53.8,0.0,32.0738,32.0738,32.0738,32.0738,0.0
2007-12-28 10:55:00,53.88,53.93,53.87,53.93,14000.0,32.1215,32.1513,32.1155,32.1513,14000.0
2007-12-28 11:00:00,53.94,53.96,53.87,53.87,18900.0,32.1572,32.1692,32.1155,32.1155,18900.0
2007-12-28 11:05:00,53.87,53.93,53.87,53.93,34700.0,32.1155,32.1513,32.1155,32.1513,34700.0
2007-12-28 11:10:00,53.93,53.93,53.87,53.92,22100.0,32.1513,32.1513,32.1155,32.1453,22100.0
2007-12-28 11:15:00,53.92,53.96,53.88,53.92,44100.0,32.1453,32.1692,32.1215,32.1453,44100.0
2007-12-28 11:20:00,53.92,53.92,53.87,53.88,37000.0,32.1453,32.1453,32.1155,32.1215,37000.0
2007-12-28 11:25:00,53.88,53.89,53.8,53.82,45800.0,32.1215,32.1274,32.0738,32.0857,45800.0
2007-12-28 11:30:00,53.8,53.82,53.78,53.79,43500.0,32.0738,32.0857,32.0619,32.0678,43500.0
2007-12-28 11:35:00,53.8,53.89,53.79,53.85,45200.0,32.0738,32.1274,32.0678,32.1036,45200.0
2007-12-28 11:40:00,53.85,53.88,53.84,53.88,15400.0,32.1036,32.1215,32.0976,32.1215,15400.0
2007-12-28 11:45:00,53.87,53.89,53.86,53.88,14300.0,32.1155,32.1274,32.1095,32.1215,14300.0
2007-12-28 11:50:00,53.87,53.88,53.85,53.85,19100.0,32.1155,32.1215,32.1036,32.1036,19100.0
2007-12-28 11:55:00,53.85,53.87,53.8,53.83,32800.0,32.1036,32.1155,32.0738,32.0917,32800.0
2007-12-28 12:00:00,53.83,53.87,53.82,53.83,19000.0,32.0917,32.1155,32.0857,32.0917,19000.0
2007-12-28 12:05:00,53.82,53.84,53.79,53.79,43100.0,32.0857,32.0976,32.0678,32.0678,43100.0
2007-12-28 12:10:00,53.8,53.8,53.79,53.8,30700.0,32.0738,32.0738,32.0678,32.0738,30700.0
2007-12-28 12:15:00,53.8,53.83,53.8,53.82,19200.0,32.0738,32.0917,32.0738,32.0857,19200.0
2007-12-28 12:20:00,53.82,53.83,53.8,53.8,42800.0,32.0857,32.0917,32.0738,32.0738,42800.0
2007-12-28 12:25:00,53.8,53.82,53.79,53.8,40500.0,32.0738,32.0857,32.0678,32.0738,40500.0
2007-12-28 12:30:00,53.81,53.83,53.8,53.8,24200.0,32.0797,32.0917,32.0738,32.0738,24200.0
2007-12-28 12:35:00,53.81,53.82,53.79,53.79,23100.0,32.0797,32.0857,32.0678,32.0678,23100.0
2007-12-28 12:40:00,53.79,53.83,53.79,53.81,15300.0,32.0678,32.0917,32.0678,32.0797,15300.0
2007-12-28 12:45:00,53.81,53.81,53.78,53.78,19600.0,32.0797,32.0797,32.0619,32.0619,19600.0
2007-12-28 12:50:00,53.79,53.79,53.72,53.72,15600.0,32.0678,32.0678,32.0261,32.0261,15600.0
2007-12-28 12:55:00,53.72,53.76,53.71,53.75,18700.0,32.0261,32.0499,32.0201,32.044,18700.0
2007-12-28 13:00:00,53.77,53.83,53.75,53.83,30800.0,32.0559,32.0917,32.044,32.0917,30800.0
2007-12-28 13:05:00,53.83,53.9,53.82,53.89,23100.0,32.0917,32.1334,32.0857,32.1274,23100.0
2007-12-28 13:10:00,53.89,53.92,53.87,53.89,27700.0,32.1274,32.1453,32.1155,32.1274,27700.0
2007-12-28 13:15:00,53.88,53.92,53.88,53.9,25200.0,32.1215,32.1453,32.1215,32.1334,25200.0
2007-12-28 13:20:00,53.91,53.91,53.87,53.9,17800.0,32.1394,32.1394,32.1155,32.1334,17800.0
2007-12-28 13:25:00,53.9,53.93,53.9,53.93,25600.0,32.1334,32.1513,32.1334,32.1513,25600.0
2007-12-28 13:30:00,53.92,53.93,53.85,53.85,19000.0,32.1453,32.1513,32.1036,32.1036,19000.0
2007-12-28 13:35:00,53.85,53.86,53.77,53.79,30100.0,32.1036,32.1095,32.0559,32.0678,30100.0
2007-12-28 13:40:00,53.79,53.83,53.78,53.81,27700.0,32.0678,32.0917,32.0619,32.0797,27700.0
2007-12-28 13:45:00,53.8,53.87,53.78,53.82,48300.0,32.0738,32.1155,32.0619,32.0857,48300.0
2007-12-28 13:50:00,53.82,53.86,53.82,53.85,15400.0,32.0857,32.1095,32.0857,32.1036,15400.0
2007-12-28 13:55:00,53.85,53.87,53.83,53.86,20300.0,32.1036,32.1155,32.0917,32.1095,20300.0
2007-12-28 14:00:00,53.86,53.86,53.81,53.84,23500.0,32.1095,32.1095,32.0797,32.0976,23500.0
2007-12-28 14:05:00,53.84,53.84,53.81,53.84,23200.0,32.0976,32.0976,32.0797,32.0976,23200.0
2007-12-28 14:10:00,53.83,53.87,53.83,53.86,32000.0,32.0917,32.1155,32.0917,32.1095,32000.0
2007-12-28 14:15:00,53.86,53.89,53.85,53.89,19300.0,32.1095,32.1274,32.1036,32.1274,19300.0
2007-12-28 14:20:00,53.89,53.9,53.88,53.9,26200.0,32.1274,32.1334,32.1215,32.1334,26200.0
2007-12-28 14:25:00,53.9,53.92,53.9,53.92,26500.0,32.1334,32.1453,32.1334,32.1453,26500.0
2007-12-28 14:30:00,53.92,53.98,53.91,53.98,37900.0,32.1453,32.1811,32.1394,32.1811,37900.0
2007-12-28 14:35:00,53.98,54.0,53.97,54.0,27100.0,32.1811,32.193,32.1751,32.193,27100.0
2007-12-28 14:40:00,54.0,54.02,53.99,54.0,22200.0,32.193,32.2049,32.187,32.193,22200.0
2007-12-28 14:45:00,54.01,54.04,53.99,54.03,19700.0,32.199,32.2169,32.187,32.2109,19700.0
2007-12-28 14:50:00,54.03,54.05,54.01,54.05,24900.0,32.2109,32.2228,32.199,32.2228,24900.0
2007-12-28 14:55:00,54.05,54.05,54.02,54.02,23700.0,32.2228,32.2228,32.2049,32.2049,23700.0
2007-12-28 15:00:00,54.02,54.03,53.95,53.95,34400.0,32.2049,32.2109,32.1632,32.1632,34400.0
2007-12-28 15:05:00,53.95,53.96,53.93,53.94,21800.0,32.1632,32.1692,32.1513,32.1572,21800.0
2007-12-28 15:10:00,53.94,54.01,53.93,54.01,35200.0,32.1572,32.199,32.1513,32.199,35200.0
2007-12-28 15:15:00,54.01,54.06,54.01,54.05,36500.0,32.199,32.2288,32.199,32.2228,36500.0
2007-12-28 15:20:00,54.05,54.06,53.99,54.02,59600.0,32.2228,32.2288,32.187,32.2049,59600.0
2007-12-28 15:25:00,54.02,54.06,53.99,54.01,61000.0,32.2049,32.2288,32.187,32.199,61000.0
2007-12-28 15:30:00,54.01,54.02,53.98,54.0,78700.0,32.199,32.2049,32.1811,32.193,78700.0
2007-12-28 15:35:00,54.01,54.03,53.98,54.03,81000.0,32.199,32.2109,32.1811,32.2109,81000.0
2007-12-28 15:40:00,54.02,54.05,53.99,54.02,82700.0,32.2049,32.2228,32.187,32.2049,82700.0
2007-12-28 15:45:00,54.01,54.11,54.0,54.08,63200.0,32.199,32.2586,32.193,32.2407,63200.0
2007-12-28 15:50:00,54.08,54.1,54.04,54.06,81800.0,32.2407,32.2526,32.2169,32.2288,81800.0
2007-12-28 15:55:00,54.06,54.11,54.0,54.0,138400.0,32.2288,32.2586,32.193,32.193,138400.0
2007-12-31 09:30:00,53.77,53.8,53.65,53.7,74300.0,32.0559,32.0738,31.9843,32.0142,74300.0
2007-12-31 09:35:00,53.7,53.85,53.58,53.66,68800.0,32.0142,32.1036,31.9426,31.9903,68800.0
2007-12-31 09:40:00,53.65,53.73,53.64,53.64,18100.0,31.9843,32.032,31.9784,31.9784,18100.0
2007-12-31 09:45:00,53.66,53.66,53.46,53.52,70000.0,31.9903,31.9903,31.8711,31.9068,70000.0
2007-12-31 09:50:00,53.54,53.59,53.49,53.56,33900.0,31.9188,31.9486,31.889,31.9307,33900.0
2007-12-31 09:55:00,53.55,53.63,53.52,53.63,35300.0,31.9247,31.9724,31.9068,31.9724,35300.0
2007-12-31 10:00:00,53.64,53.72,53.62,53.65,31600.0,31.9784,32.0261,31.9665,31.9843,31600.0
2007-12-31 10:05:00,53.64,53.68,53.6,53.68,29000.0,31.9784,32.0022,31.9545,32.0022,29000.0
2007-12-31 10:10:00,53.68,53.69,53.48,53.54,83000.0,32.0022,32.0082,31.883,31.9188,83000.0
2007-12-31 10:15:00,53.54,53.59,53.5,53.54,20500.0,31.9188,31.9486,31.8949,31.9188,20500.0
2007-12-31 10:20:00,53.54,53.55,53.49,53.51,19200.0,31.9188,31.9247,31.889,31.9009,19200.0
2007-12-31 10:25:00,53.51,53.58,53.51,53.56,15600.0,31.9009,31.9426,31.9009,31.9307,15600.0
2007-12-31 10:30:00,53.57,53.58,53.54,53.54,14900.0,31.9367,31.9426,31.9188,31.9188,14900.0
2007-12-31 10:35:00,53.55,53.55,53.45,53.46,58400.0,31.9247,31.9247,31.8651,31.8711,58400.0
2007-12-31 10:40:00,53.47,53.48,53.32,53.33,30800.0,31.877,31.883,31.7876,31.7936,30800.0
2007-12-31 10:45:00,53.32,53.38,53.31,53.38,19600.0,31.7876,31.8234,31.7817,31.8234,19600.0
2007-12-31 10:50:00,53.38,53.41,53.37,53.39,22100.0,31.8234,31.8413,31.8174,31.8293,22100.0
2007-12-31 10:55:00,53.38,53.38,53.28,53.31,42700.0,31.8234,31.8234,31.7638,31.7817,42700.0
2007-12-31 11:00:00,53.31,53.36,53.3,53.33,24000.0,31.7817,31.8115,31.7757,31.7936,24000.0
2007-12-31 11:05:00,53.32,53.32,53.24,53.24,30300.0,31.7876,31.7876,31.7399,31.7399,30300.0
2007-12-31 11:10:00,53.24,53.26,53.21,53.22,25900.0,31.7399,31.7518,31.722,31.728,25900.0
2007-12-31 11:15:00,53.24,53.24,53.14,53.19,48400.0,31.7399,31.7399,31.6803,31.7101,48400.0
2007-12-31 11:20:00,53.19,53.23,53.15,53.16,55300.0,31.7101,31.734,31.6863,31.6922,55300.0
2007-12-31 11:25:00,53.15,53.18,53.13,53.16,18800.0,31.6863,31.7042,31.6743,31.6922,18800.0
2007-12-31 11:30:00,53.16,53.22,53.16,53.2,14400.0,31.6922,31.728,31.6922,31.7161,14400.0
2007-12-31 11:35:00,53.21,53.27,53.18,53.27,18100.0,31.722,31.7578,31.7042,31.7578,18100.0
2007-12-31 11:40:00,53.25,53.31,53.25,53.29,25900.0,31.7459,31.7817,31.7459,31.7697,25900.0
2007-12-31 11:45:00,53.29,53.29,53.17,53.19,27200.0,31.7697,31.7697,31.6982,31.7101,27200.0
2007-12-31 11:50:00,53.2,53.2,53.16,53.18,11400.0,31.7161,31.7161,31.6922,31.7042,11400.0
2007-12-31 11:55:00,53.18,53.23,53.18,53.23,10200.0,31.7042,31.734,31.7042,31.734,10200.0
2007-12-31 12:00:00,53.22,53.24,53.18,53.23,13000.0,31.728,31.7399,31.7042,31.734,13000.0
2007-12-31 12:05:00,53.23,53.31,53.22,53.31,14700.0,31.734,31.7817,31.728,31.7817,14700.0
2007-12-31 12:10:00,53.31,53.35,53.27,53.35,17700.0,31.7817,31.8055,31.7578,31.8055,17700.0
2007-12-31 12:15:00,53.34,53.35,53.3,53.33,16700.0,31.7995,31.8055,31.7757,31.7936,16700.0
2007-12-31 12:20:00,53.33,53.36,53.33,53.35,16500.0,31.7936,31.8115,31.7936,31.8055,16500.0
2007-12-31 12:25:00,53.35,53.37,53.31,53.31,15500.0,31.8055,31.8174,31.7817,31.7817,15500.0
2007-12-31 12:30:00,53.31,53.41,53.3,53.41,41500.0,31.7817,31.8413,31.7757,31.8413,41500.0
2007-12-31 12:35:00,53.4,53.44,53.38,53.44,33900.0,31.8353,31.8592,31.8234,31.8592,33900.0
2007-12-31 12:40:00,53.43,53.54,53.42,53.53,44900.0,31.8532,31.9188,31.8472,31.9128,44900.0
2007-12-31 12:45:00,53.52,53.53,53.43,53.44,37300.0,31.9068,31.9128,31.8532,31.8592,37300.0
2007-12-31 12:50:00,53.44,53.54,53.44,53.52,31800.0,31.8592,31.9188,31.8592,31.9068,31800.0
2007-12-31 12:55:00,53.52,53.56,53.5,53.53,37400.0,31.9068,31.9307,31.8949,31.9128,37400.0
2007-12-31 13:00:00,53.52,53.54,53.5,53.54,23600.0,31.9068,31.9188,31.8949,31.9188,23600.0
2007-12-31 13:05:00,53.54,53.57,53.54,53.55,22000.0,31.9188,31.9367,31.9188,31.9247,22000.0
2007-12-31 13:10:00,53.55,53.57,53.55,53.55,23500.0,31.9247,31.9367,31.9247,31.9247,23500.0
2007-12-31 13:15:00,53.55,53.56,53.51,53.52,35600.0,31.9247,31.9307,31.9009,31.9068,35600.0
2007-12-31 13:20:00,53.53,53.57,53.51,53.57,32200.0,31.9128,31.9367,31.9009,31.9367,32200.0
2007-12-31 13:25:00,53.57,53.58,53.56,53.56,31800.0,31.9367,31.9426,31.9307,31.9307,31800.0
2007-12-31 13:30:00,53.57,53.58,53.55,53.55,18300.0,31.9367,31.9426,31.9247,31.9247,18300.0
2007-12-31 13:35:00,53.56,53.57,53.56,53.56,12400.0,31.9307,31.9367,31.9307,31.9307,12400.0
2007-12-31 13:40:00,53.56,53.57,53.54,53.54,19100.0,31.9307,31.9367,31.9188,31.9188,19100.0
2007-12-31 13:45:00,53.54,53.56,53.54,53.54,24500.0,31.9188,31.9307,31.9188,31.9188,24500.0
2007-12-31 13:50:00,53.54,53.57,53.53,53.56,24600.0,31.9188,31.9367,31.9128,31.9307,24600.0
2007-12-31 13:55:00,53.56,53.61,53.56,53.61,29900.0,31.9307,31.9605,31.9307,31.9605,29900.0
2007-12-31 14:00:00,53.61,53.62,53.6,53.61,15200.0,31.9605,31.9665,31.9545,31.9605,15200.0
2007-12-31 14:05:00,53.61,53.62,53.6,53.61,16400.0,31.9605,31.9665,31.9545,31.9605,16400.0
2007-12-31 14:10:00,53.61,53.65,53.59,53.64,27000.0,31.9605,31.9843,31.9486,31.9784,27000.0
2007-12-31 14:15:00,53.65,53.68,53.61,53.66,28800.0,31.9843,32.0022,31.9605,31.9903,28800.0
2007-12-31 14:20:00,53.66,53.67,53.62,53.66,20400.0,31.9903,31.9963,31.9665,31.9903,20400.0
2007-12-31 14:25:00,53.66,53.67,53.63,53.64,32800.0,31.9903,31.9963,31.9724,31.9784,32800.0
2007-12-31 14:30:00,53.65,53.66,53.59,53.62,26800.0,31.9843,31.9903,31.9486,31.9665,26800.0
2007-12-31 14:35:00,53.62,53.67,53.62,53.66,13700.0,31.9665,31.9963,31.9665,31.9903,13700.0
2007-12-31 14:40:00,53.66,53.68,53.64,53.65,30900.0,31.9903,32.0022,31.9784,31.9843,30900.0
2007-12-31 14:45:00,53.65,53.75,53.65,53.73,35200.0,31.9843,32.044,31.9843,32.032,35200.0
2007-12-31 14:50:00,53.74,53.76,53.73,53.73,34800.0,32.038,32.0499,32.032,32.032,34800.0
2007-12-31 14:55:00,53.73,53.75,53.68,53.69,38400.0,32.032,32.044,32.0022,32.0082,38400.0
2007-12-31 15:00:00,53.69,53.72,53.69,53.7,35800.0,32.0082,32.0261,32.0082,32.0142,35800.0
2007-12-31 15:05:00,53.7,53.71,53.66,53.66,24700.0,32.0142,32.0201,31.9903,31.9903,24700.0
2007-12-31 15:10:00,53.66,53.68,53.64,53.65,26500.0,31.9903,32.0022,31.9784,31.9843,26500.0
2007-12-31 15:15:00,53.65,53.66,53.63,53.64,24600.0,31.9843,31.9903,31.9724,31.9784,24600.0
2007-12-31 15:20:00,53.64,53.68,53.62,53.63,34600.0,31.9784,32.0022,31.9665,31.9724,34600.0
2007-12-31 15:25:00,53.64,53.68,53.61,53.61,34400.0,31.9784,32.0022,31.9605,31.9605,34400.0
2007-12-31 15:30:00,53.61,53.62,53.55,53.59,39100.0,31.9605,31.9665,31.9247,31.9486,39100.0
2007-12-31 15:35:00,53.59,53.63,53.5,53.6,70900.0,31.9486,31.9724,31.8949,31.9545,70900.0
2007-12-31 15:40:00,53.61,53.64,53.57,53.58,90500.0,31.9605,31.9784,31.9367,31.9426,90500.0
2007-12-31 15:45:00,53.58,53.59,53.47,53.53,67900.0,31.9426,31.9486,31.877,31.9128,67900.0
2007-12-31 15:50:00,53.54,53.54,53.48,53.51,104100.0,31.9188,31.9188,31.883,31.9009,104100.0
2007-12-31 15:55:00,53.5,53.55,53.39,53.39,270900.0,31.8949,31.9247,31.8293,31.8293,270900.0
2008-01-02 09:30:00,53.46,53.66,53.28,53.56,108200.0,31.8711,31.9903,31.7638,31.9307,108200.0
2008-01-02 09:35:00,53.53,53.72,53.53,53.67,61000.0,31.9128,32.0261,31.9128,31.9963,61000.0
2008-01-02 09:40:00,53.67,53.78,53.6,53.7,60600.0,31.9963,32.0619,31.9545,32.0142,60600.0
2008-01-02 09:45:00,53.69,53.73,53.67,53.7,38900.0,32.0082,32.032,31.9963,32.0142,38900.0
2008-01-02 09:50:00,53.69,53.71,53.65,53.65,53300.0,32.0082,32.0201,31.9843,31.9843,53300.0
2008-01-02 09:55:00,53.64,53.65,53.41,53.56,86800.0,31.9784,31.9843,31.8413,31.9307,86800.0
2008-01-02 10:00:00,53.56,53.56,53.36,53.46,129800.0,31.9307,31.9307,31.8115,31.8711,129800.0
2008-01-02 10:05:00,53.42,53.44,53.29,53.31,48100.0,31.8472,31.8592,31.7697,31.7817,48100.0
2008-01-02 10:10:00,53.29,53.32,53.23,53.27,41900.0,31.7697,31.7876,31.734,31.7578,41900.0
2008-01-02 10:15:00,53.27,53.29,53.09,53.15,34500.0,31.7578,31.7697,31.6505,31.6863,34500.0
2008-01-02 10:20:00,53.12,53.24,53.09,53.12,37800.0,31.6684,31.7399,31.6505,31.6684,37800.0
2008-01-02 10:25:00,53.12,53.18,53.06,53.07,49800.0,31.6684,31.7042,31.6326,31.6386,49800.0
2008-01-02 10:30:00,53.06,53.06,52.91,52.94,86000.0,31.6326,31.6326,31.5432,31.5611,86000.0
2008-01-02 10:35:00,52.93,52.94,52.87,52.89,55700.0,31.5551,31.5611,31.5193,31.5313,55700.0
2008-01-02 10:40:00,52.89,52.96,52.87,52.95,23700.0,31.5313,31.573,31.5193,31.567,23700.0
2008-01-02 10:45:00,52.94,53.02,52.94,52.98,15700.0,31.5611,31.6088,31.5611,31.5849,15700.0
2008-01-02 10:50:00,52.98,53.0,52.91,52.95,17800.0,31.5849,31.5968,31.5432,31.567,17800.0
2008-01-02 10:55:00,52.96,52.97,52.9,52.93,42300.0,31.573,31.579,31.5372,31.5551,42300.0
2008-01-02 11:00:00,52.92,52.97,52.85,52.87,40600.0,31.5491,31.579,31.5074,31.5193,40600.0
2008-01-02 11:05:00,52.86,52.95,52.84,52.93,28200.0,31.5134,31.567,31.5015,31.5551,28200.0
2008-01-02 11:10:00,52.93,52.95,52.84,52.89,100700.0,31.5551,31.567,31.5015,31.5313,100700.0
2008-01-02 11:15:00,52.89,52.92,52.87,52.87,32400.0,31.5313,31.5491,31.5193,31.5193,32400.0
2008-01-02 11:20:00,52.87,52.9,52.84,52.89,55700.0,31.5193,31.5372,31.5015,31.5313,55700.0
2008-01-02 11:25:00,52.9,53.01,52.87,52.96,58900.0,31.5372,31.6028,31.5193,31.573,58900.0
2008-01-02 11:30:00,52.95,53.01,52.92,52.94,80400.0,31.567,31.6028,31.5491,31.5611,80400.0
2008-01-02 11:35:00,52.95,52.99,52.86,52.86,72800.0,31.567,31.5909,31.5134,31.5134,72800.0
2008-01-02 11:40:00,52.86,52.86,52.75,52.76,53100.0,31.5134,31.5134,31.4478,31.4538,53100.0
2008-01-02 11:45:00,52.76,52.76,52.69,52.69,54500.0,31.4538,31.4538,31.412,31.412,54500.0
2008-01-02 11:50:00,52.7,52.73,52.65,52.73,25200.0,31.418,31.4359,31.3882,31.4359,25200.0
2008-01-02 11:55:00,52.71,52.76,52.68,52.71,28000.0,31.424,31.4538,31.4061,31.424,28000.0
2008-01-02 12:00:00,52.71,52.71,52.62,52.64,58100.0,31.424,31.424,31.3703,31.3822,58100.0
2008-01-02 12:05:00,52.64,52.66,52.49,52.5,105400.0,31.3822,31.3941,31.2928,31.2988,105400.0
2008-01-02 12:10:00,52.5,52.56,52.48,52.5,60100.0,31.2988,31.3345,31.2868,31.2988,60100.0
2008-01-02 12:15:00,52.5,52.52,52.4,52.41,135000.0,31.2988,31.3107,31.2391,31.2451,135000.0
2008-01-02 12:20:00,52.4,52.44,52.34,52.36,81800.0,31.2391,31.263,31.2034,31.2153,81800.0
2008-01-02 12:25:00,52.36,52.36,52.24,52.27,68300.0,31.2153,31.2153,31.1438,31.1616,68300.0
2008-01-02 12:30:00,52.26,52.37,52.21,52.36,85800.0,31.1557,31.2213,31.1259,31.2153,85800.0
2008-01-02 12:35:00,52.37,52.45,52.37,52.42,68000.0,31.2213,31.2689,31.2213,31.2511,68000.0
2008-01-02 12:40:00,52.42,52.43,52.32,52.34,128100.0,31.2511,31.257,31.1914,31.2034,128100.0
2008-01-02 12:45:00,52.34,52.35,52.31,52.35,45400.0,31.2034,31.2093,31.1855,31.2093,45400.0
2008-01-02 12:50:00,52.34,52.36,52.28,52.34,41200.0,31.2034,31.2153,31.1676,31.2034,41200.0
2008-01-02 12:55:00,52.34,52.38,52.31,52.34,29800.0,31.2034,31.2272,31.1855,31.2034,29800.0
2008-01-02 13:00:00,52.35,52.42,52.33,52.38,44700.0,31.2093,31.2511,31.1974,31.2272,44700.0
2008-01-02 13:05:00,52.39,52.43,52.38,52.39,58100.0,31.2332,31.257,31.2272,31.2332,58100.0
2008-01-02 13:10:00,52.39,52.4,52.37,52.39,18700.0,31.2332,31.2391,31.2213,31.2332,18700.0
2008-01-02 13:15:00,52.39,52.46,52.39,52.45,35500.0,31.2332,31.2749,31.2332,31.2689,35500.0
2008-01-02 13:20:00,52.46,52.55,52.46,52.51,63400.0,31.2749,31.3286,31.2749,31.3047,63400.0
2008-01-02 13:25:00,52.5,52.57,52.5,52.57,30200.0,31.2988,31.3405,31.2988,31.3405,30200.0
2008-01-02 13:30:00,52.56,52.61,52.52,52.57,29300.0,31.3345,31.3643,31.3107,31.3405,29300.0
2008-01-02 13:35:00,52.58,52.59,52.52,52.56,55400.0,31.3465,31.3524,31.3107,31.3345,55400.0
2008-01-02 13:40:00,52.55,52.57,52.55,52.56,19800.0,31.3286,31.3405,31.3286,31.3345,19800.0
2008-01-02 13:45:00,52.56,52.6,52.55,52.55,19500.0,31.3345,31.3584,31.3286,31.3286,19500.0
2008-01-02 13:50:00,52.56,52.56,52.49,52.49,35900.0,31.3345,31.3345,31.2928,31.2928,35900.0
2008-01-02 13:55:00,52.49,52.53,52.44,52.48,77400.0,31.2928,31.3166,31.263,31.2868,77400.0
2008-01-02 14:00:00,52.48,52.58,52.47,52.51,52700.0,31.2868,31.3465,31.2809,31.3047,52700.0
2008-01-02 14:05:00,52.51,52.72,52.47,52.72,62300.0,31.3047,31.4299,31.2809,31.4299,62300.0
2008-01-02 14:10:00,52.73,52.83,52.72,52.83,42500.0,31.4359,31.4955,31.4299,31.4955,42500.0
2008-01-02 14:15:00,52.82,52.87,52.81,52.84,24500.0,31.4895,31.5193,31.4836,31.5015,24500.0
2008-01-02 14:20:00,52.84,52.84,52.7,52.72,26300.0,31.5015,31.5015,31.418,31.4299,26300.0
2008-01-02 14:25:00,52.72,52.79,52.71,52.73,21700.0,31.4299,31.4716,31.424,31.4359,21700.0
2008-01-02 14:30:00,52.73,52.73,52.67,52.69,34900.0,31.4359,31.4359,31.4001,31.412,34900.0
2008-01-02 14:35:00,52.68,52.69,52.51,52.51,35300.0,31.4061,31.412,31.3047,31.3047,35300.0
2008-01-02 14:40:00,52.51,52.53,52.43,52.51,71000.0,31.3047,31.3166,31.257,31.3047,71000.0
2008-01-02 14:45:00,52.51,52.56,52.49,52.5,78400.0,31.3047,31.3345,31.2928,31.2988,78400.0
2008-01-02 14:50:00,52.5,52.51,52.46,52.47,65500.0,31.2988,31.3047,31.2749,31.2809,65500.0
2008-01-02 14:55:00,52.48,52.51,52.46,52.46,57600.0,31.2868,31.3047,31.2749,31.2749,57600.0
2008-01-02 15:00:00,52.47,52.47,52.32,52.35,66000.0,31.2809,31.2809,31.1914,31.2093,66000.0
2008-01-02 15:05:00,52.35,52.36,52.23,52.27,140200.0,31.2093,31.2153,31.1378,31.1616,140200.0
2008-01-02 15:10:00,52.27,52.35,52.26,52.35,88900.0,31.1616,31.2093,31.1557,31.2093,88900.0
2008-01-02 15:15:00,52.34,52.41,52.33,52.41,92800.0,31.2034,31.2451,31.1974,31.2451,92800.0
2008-01-02 15:20:00,52.4,52.51,52.39,52.48,104200.0,31.2391,31.3047,31.2332,31.2868,104200.0
2008-01-02 15:25:00,52.48,52.49,52.37,52.38,89200.0,31.2868,31.2928,31.2213,31.2272,89200.0
2008-01-02 15:30:00,52.39,52.47,52.37,52.45,53800.0,31.2332,31.2809,31.2213,31.2689,53800.0
2008-01-02 15:35:00,52.46,52.5,52.45,52.47,60000.0,31.2749,31.2988,31.2689,31.2809,60000.0
2008-01-02 15:40:00,52.48,52.65,52.43,52.63,163600.0,31.2868,31.3882,31.257,31.3763,163600.0
2008-01-02 15:45:00,52.64,52.65,52.56,52.6,147700.0,31.3822,31.3882,31.3345,31.3584,147700.0
2008-01-02 15:50:00,52.61,52.62,52.54,52.59,207800.0,31.3643,31.3703,31.3226,31.3524,207800.0
2008-01-02 15:55:00,52.59,52.64,52.54,52.58,242600.0,31.3524,31.3822,31.3226,31.3465,242600.0
2008-01-03 09:30:00,52.62,52.82,52.62,52.82,80900.0,31.3703,31.4895,31.3703,31.4895,80900.0
2008-01-03 09:35:00,52.82,52.87,52.64,52.84,73600.0,31.4895,31.5193,31.3822,31.5015,73600.0
2008-01-03 09:40:00,52.84,52.85,52.68,52.76,65900.0,31.5015,31.5074,31.4061,31.4538,65900.0
2008-01-03 09:45:00,52.74,52.86,52.68,52.86,60600.0,31.4418,31.5134,31.4061,31.5134,60600.0
2008-01-03 09:50:00,52.86,52.94,52.81,52.82,77100.0,31.5134,31.5611,31.4836,31.4895,77100.0
2008-01-03 09:55:00,52.82,52.9,52.8,52.84,38400.0,31.4895,31.5372,31.4776,31.5015,38400.0
2008-01-03 10:00:00,52.85,52.98,52.85,52.96,50300.0,31.5074,31.5849,31.5074,31.573,50300.0
2008-01-03 10:05:00,52.97,53.03,52.97,53.0,38000.0,31.579,31.6147,31.579,31.5968,38000.0
2008-01-03 10:10:00,53.0,53.07,52.99,53.0,40300.0,31.5968,31.6386,31.5909,31.5968,40300.0
2008-01-03 10:15:00,53.0,53.04,52.98,52.99,33600.0,31.5968,31.6207,31.5849,31.5909,33600.0
2008-01-03 10:20:00,52.98,52.99,52.86,52.97,48600.0,31.5849,31.5909,31.5134,31.579,48600.0
2008-01-03 10:25:00,52.97,53.04,52.95,52.97,41600.0,31.579,31.6207,31.567,31.579,41600.0
2008-01-03 10:30:00,52.98,53.11,52.95,53.11,48300.0,31.5849,31.6624,31.567,31.6624,48300.0
2008-01-03 10:35:00,53.1,53.16,52.96,52.97,43100.0,31.6565,31.6922,31.573,31.579,43100.0
2008-01-03 10:40:00,52.97,52.98,52.81,52.81,35700.0,31.579,31.5849,31.4836,31.4836,35700.0
2008-01-03 10:45:00,52.84,52.93,52.8,52.9,26800.0,31.5015,31.5551,31.4776,31.5372,26800.0
2008-01-03 10:50:00,52.9,52.9,52.69,52.69,50900.0,31.5372,31.5372,31.412,31.412,50900.0
2008-01-03 10:55:00,52.69,52.83,52.66,52.82,175100.0,31.412,31.4955,31.3941,31.4895,175100.0
2008-01-03 11:00:00,52.81,52.83,52.77,52.8,35000.0,31.4836,31.4955,31.4597,31.4776,35000.0
2008-01-03 11:05:00,52.79,52.84,52.75,52.82,43600.0,31.4716,31.5015,31.4478,31.4895,43600.0
2008-01-03 11:10:00,52.83,52.87,52.79,52.83,37100.0,31.4955,31.5193,31.4716,31.4955,37100.0
2008-01-03 11:15:00,52.83,52.87,52.77,52.87,19800.0,31.4955,31.5193,31.4597,31.5193,19800.0
2008-01-03 11:20:00,52.87,52.9,52.83,52.87,29600.0,31.5193,31.5372,31.4955,31.5193,29600.0
2008-01-03 11:25:00,52.85,52.9,52.8,52.84,35100.0,31.5074,31.5372,31.4776,31.5015,35100.0
2008-01-03 11:30:00,52.84,52.94,52.83,52.93,26900.0,31.5015,31.5611,31.4955,31.5551,26900.0
2008-01-03 11:35:00,52.93,52.94,52.78,52.92,48700.0,31.5551,31.5611,31.4657,31.5491,48700.0
2008-01-03 11:40:00,52.92,52.96,52.87,52.89,30700.0,31.5491,31.573,31.5193,31.5313,30700.0
2008-01-03 11:45:00,52.89,52.89,52.8,52.84,31900.0,31.5313,31.5313,31.4776,31.5015,31900.0
2008-01-03 11:50:00,52.83,52.92,52.82,52.86,25200.0,31.4955,31.5491,31.4895,31.5134,25200.0
2008-01-03 11:55:00,52.85,52.86,52.76,52.78,38900.0,31.5074,31.5134,31.4538,31.4657,38900.0
2008-01-03 12:00:00,52.78,52.83,52.76,52.82,22100.0,31.4657,31.4955,31.4538,31.4895,22100.0
2008-01-03 12:05:00,52.82,52.82,52.81,52.82,16200.0,31.4895,31.4895,31.4836,31.4895,16200.0
2008-01-03 12:10:00,52.82,52.83,52.74,52.75,24100.0,31.4895,31.4955,31.4418,31.4478,24100.0
2008-01-03 12:15:00,52.74,52.77,52.74,52.74,18200.0,31.4418,31.4597,31.4418,31.4418,18200.0
2008-01-03 12:20:00,52.74,52.75,52.71,52.74,28800.0,31.4418,31.4478,31.424,31.4418,28800.0
2008-01-03 12:25:00,52.73,52.78,52.73,52.76,20400.0,31.4359,31.4657,31.4359,31.4538,20400.0
2008-01-03 12:30:00,52.78,52.82,52.76,52.8,23800.0,31.4657,31.4895,31.4538,31.4776,23800.0
2008-01-03 12:35:00,52.8,52.8,52.72,52.73,23500.0,31.4776,31.4776,31.4299,31.4359,23500.0
2008-01-03 12:40:00,52.73,52.73,52.66,52.69,25500.0,31.4359,31.4359,31.3941,31.412,25500.0
2008-01-03 12:45:00,52.69,52.73,52.69,52.73,18800.0,31.412,31.4359,31.412,31.4359,18800.0
2008-01-03 12:50:00,52.73,52.74,52.71,52.73,18300.0,31.4359,31.4418,31.424,31.4359,18300.0
2008-01-03 12:55:00,52.73,52.75,52.67,52.75,20400.0,31.4359,31.4478,31.4001,31.4478,20400.0
2008-01-03 13:00:00,52.74,52.74,52.63,52.66,28600.0,31.4418,31.4418,31.3763,31.3941,28600.0
2008-01-03 13:05:00,52.64,52.66,52.63,52.64,21500.0,31.3822,31.3941,31.3763,31.3822,21500.0
2008-01-03 13:10:00,52.65,52.69,52.64,52.68,16700.0,31.3882,31.412,31.3822,31.4061,16700.0
2008-01-03 13:15:00,52.69,52.7,52.63,52.65,17000.0,31.412,31.418,31.3763,31.3882,17000.0
2008-01-03 13:20:00,52.64,52.67,52.63,52.67,18600.0,31.3822,31.4001,31.3763,31.4001,18600.0
2008-01-03 13:25:00,52.67,52.72,52.67,52.72,29100.0,31.4001,31.4299,31.4001,31.4299,29100.0
2008-01-03 13:30:00,52.71,52.73,52.67,52.72,23100.0,31.424,31.4359,31.4001,31.4299,23100.0
2008-01-03 13:35:00,52.73,52.79,52.67,52.79,90200.0,31.4359,31.4716,31.4001,31.4716,90200.0
2008-01-03 13:40:00,52.79,52.86,52.79,52.85,23700.0,31.4716,31.5134,31.4716,31.5074,23700.0
2008-01-03 13:45:00,52.85,52.87,52.84,52.87,17600.0,31.5074,31.5193,31.5015,31.5193,17600.0
2008-01-03 13:50:00,52.86,52.9,52.86,52.9,28400.0,31.5134,31.5372,31.5134,31.5372,28400.0
2008-01-03 13:55:00,52.9,52.92,52.85,52.89,25200.0,31.5372,31.5491,31.5074,31.5313,25200.0
2008-01-03 14:00:00,52.88,52.96,52.88,52.94,44100.0,31.5253,31.573,31.5253,31.5611,44100.0
2008-01-03 14:05:00,52.93,52.98,52.93,52.97,28800.0,31.5551,31.5849,31.5551,31.579,28800.0
2008-01-03 14:10:00,52.97,53.04,52.94,53.02,41900.0,31.579,31.6207,31.5611,31.6088,41900.0
2008-01-03 14:15:00,53.02,53.03,52.97,53.02,196500.0,31.6088,31.6147,31.579,31.6088,196500.0
2008-01-03 14:20:00,53.02,53.03,52.98,53.01,28700.0,31.6088,31.6147,31.5849,31.6028,28700.0
2008-01-03 14:25:00,53.01,53.05,53.0,53.02,32300.0,31.6028,31.6266,31.5968,31.6088,32300.0
2008-01-03 14:30:00,53.03,53.06,53.01,53.04,44600.0,31.6147,31.6326,31.6028,31.6207,44600.0
2008-01-03 14:35:00,53.03,53.09,53.03,53.07,36000.0,31.6147,31.6505,31.6147,31.6386,36000.0
2008-01-03 14:40:00,53.08,53.1,53.03,53.04,34300.0,31.6445,31.6565,31.6147,31.6207,34300.0
2008-01-03 14:45:00,53.05,53.09,53.03,53.08,43400.0,31.6266,31.6505,31.6147,31.6445,43400.0
2008-01-03 14:50:00,53.07,53.11,53.06,53.09,37600.0,31.6386,31.6624,31.6326,31.6505,37600.0
2008-01-03 14:55:00,53.08,53.11,53.06,53.11,50700.0,31.6445,31.6624,31.6326,31.6624,50700.0
2008-01-03 15:00:00,53.1,53.12,52.95,52.95,135100.0,31.6565,31.6684,31.567,31.567,135100.0
2008-01-03 15:05:00,52.95,52.96,52.89,52.95,104900.0,31.567,31.573,31.5313,31.567,104900.0
2008-01-03 15:10:00,52.95,52.95,52.87,52.9,66100.0,31.567,31.567,31.5193,31.5372,66100.0
2008-01-03 15:15:00,52.9,52.9,52.85,52.87,73400.0,31.5372,31.5372,31.5074,31.5193,73400.0
2008-01-03 15:20:00,52.86,52.9,52.85,52.89,33600.0,31.5134,31.5372,31.5074,31.5313,33600.0
2008-01-03 15:25:00,52.89,52.9,52.8,52.89,82100.0,31.5313,31.5372,31.4776,31.5313,82100.0
2008-01-03 15:30:00,52.9,52.9,52.88,52.9,50800.0,31.5372,31.5372,31.5253,31.5372,50800.0
2008-01-03 15:35:00,52.9,52.92,52.88,52.92,81600.0,31.5372,31.5491,31.5253,31.5491,81600.0
2008-01-03 15:40:00,52.93,52.99,52.92,52.95,159400.0,31.5551,31.5909,31.5491,31.567,159400.0
2008-01-03 15:45:00,52.95,52.98,52.9,52.9,163300.0,31.567,31.5849,31.5372,31.5372,163300.0
2008-01-03 15:50:00,52.9,52.95,52.88,52.95,140400.0,31.5372,31.567,31.5253,31.567,140400.0
2008-01-03 15:55:00,52.95,53.0,52.94,52.96,199200.0,31.567,31.5968,31.5611,31.573,199200.0
2008-01-04 09:30:00,52.54,52.83,52.54,52.71,120700.0,31.3226,31.4955,31.3226,31.424,120700.0
2008-01-04 09:35:00,52.68,52.76,52.54,52.58,95100.0,31.4061,31.4538,31.3226,31.3465,95100.0
2008-01-04 09:40:00,52.56,52.58,52.34,52.36,86000.0,31.3345,31.3465,31.2034,31.2153,86000.0
2008-01-04 09:45:00,52.37,52.4,52.3,52.31,52400.0,31.2213,31.2391,31.1795,31.1855,52400.0
2008-01-04 09:50:00,52.31,52.39,52.16,52.36,170100.0,31.1855,31.2332,31.0961,31.2153,170100.0
2008-01-04 09:55:00,52.35,52.48,52.34,52.45,39400.0,31.2093,31.2868,31.2034,31.2689,39400.0
2008-01-04 10:00:00,52.45,52.6,52.4,52.5,49000.0,31.2689,31.3584,31.2391,31.2988,49000.0
2008-01-04 10:05:00,52.52,52.61,52.47,52.6,336700.0,31.3107,31.3643,31.2809,31.3584,336700.0
2008-01-04 10:10:00,52.6,52.6,52.47,52.5,64200.0,31.3584,31.3584,31.2809,31.2988,64200.0
2008-01-04 10:15:00,52.5,52.5,52.43,52.45,54900.0,31.2988,31.2988,31.257,31.2689,54900.0
2008-01-04 10:20:00,52.45,52.5,52.35,52.35,140600.0,31.2689,31.2988,31.2093,31.2093,140600.0
2008-01-04 10:25:00,52.35,52.38,52.32,52.35,82000.0,31.2093,31.2272,31.1914,31.2093,82000.0
2008-01-04 10:30:00,52.35,52.38,52.27,52.3,119000.0,31.2093,31.2272,31.1616,31.1795,119000.0
2008-01-04 10:35:00,52.3,52.34,52.26,52.26,38700.0,31.1795,31.2034,31.1557,31.1557,38700.0
2008-01-04 10:40:00,52.26,52.27,52.16,52.17,84600.0,31.1557,31.1616,31.0961,31.102,84600.0
2008-01-04 10:45:00,52.18,52.18,52.09,52.14,64700.0,31.108,31.108,31.0543,31.0841,64700.0
2008-01-04 10:50:00,52.13,52.18,52.07,52.15,43800.0,31.0782,31.108,31.0424,31.0901,43800.0
2008-01-04 10:55:00,52.15,52.17,52.07,52.1,35800.0,31.0901,31.102,31.0424,31.0603,35800.0
2008-01-04 11:00:00,52.1,52.12,52.07,52.11,46800.0,31.0603,31.0722,31.0424,31.0663,46800.0
2008-01-04 11:05:00,52.11,52.17,52.1,52.14,76700.0,31.0663,31.102,31.0603,31.0841,76700.0
2008-01-04 11:10:00,52.14,52.28,52.14,52.26,61700.0,31.0841,31.1676,31.0841,31.1557,61700.0
2008-01-04 11:15:00,52.27,52.28,52.16,52.27,61900.0,31.1616,31.1676,31.0961,31.1616,61900.0
2008-01-04 11:20:00,52.27,52.31,52.13,52.13,93800.0,31.1616,31.1855,31.0782,31.0782,93800.0
2008-01-04 11:25:00,52.13,52.13,52.05,52.11,138000.0,31.0782,31.0782,31.0305,31.0663,138000.0
2008-01-04 11:30:00,52.11,52.18,52.11,52.18,65700.0,31.0663,31.108,31.0663,31.108,65700.0
2008-01-04 11:35:00,52.18,52.19,52.06,52.06,64000.0,31.108,31.1139,31.0364,31.0364,64000.0
2008-01-04 11:40:00,52.05,52.07,52.04,52.06,35000.0,31.0305,31.0424,31.0245,31.0364,35000.0
2008-01-04 11:45:00,52.06,52.1,52.05,52.1,33300.0,31.0364,31.0603,31.0305,31.0603,33300.0
2008-01-04 11:50:00,52.1,52.13,52.06,52.09,60800.0,31.0603,31.0782,31.0364,31.0543,60800.0
2008-01-04 11:55:00,52.1,52.11,52.04,52.11,46100.0,31.0603,31.0663,31.0245,31.0663,46100.0
2008-01-04 12:00:00,52.1,52.16,52.1,52.16,25300.0,31.0603,31.0961,31.0603,31.0961,25300.0
2008-01-04 12:05:00,52.15,52.2,52.07,52.1,65300.0,31.0901,31.1199,31.0424,31.0603,65300.0
2008-01-04 12:10:00,52.13,52.14,52.07,52.1,30700.0,31.0782,31.0841,31.0424,31.0603,30700.0
2008-01-04 12:15:00,52.1,52.11,52.05,52.09,20100.0,31.0603,31.0663,31.0305,31.0543,20100.0
2008-01-04 12:20:00,52.09,52.09,52.03,52.05,11500.0,31.0543,31.0543,31.0186,31.0305,11500.0
2008-01-04 12:25:00,52.03,52.05,51.99,51.99,60400.0,31.0186,31.0305,30.9947,30.9947,60400.0
2008-01-04 12:30:00,51.99,52.05,51.99,52.02,31000.0,30.9947,31.0305,30.9947,31.0126,31000.0
2008-01-04 12:35:00,52.03,52.1,52.01,52.01,19000.0,31.0186,31.0603,31.0066,31.0066,19000.0
2008-01-04 12:40:00,52.01,52.02,51.91,51.97,92100.0,31.0066,31.0126,30.947,30.9828,92100.0
2008-01-04 12:45:00,51.98,52.0,51.85,51.97,53100.0,30.9888,31.0007,30.9112,30.9828,53100.0
2008-01-04 12:50:00,51.97,52.0,51.93,51.98,35500.0,30.9828,31.0007,30.9589,30.9888,35500.0
2008-01-04 12:55:00,51.98,52.02,51.97,51.99,21500.0,30.9888,31.0126,30.9828,30.9947,21500.0
2008-01-04 13:00:00,51.99,52.04,51.97,52.03,40300.0,30.9947,31.0245,30.9828,31.0186,40300.0
2008-01-04 13:05:00,52.03,52.03,51.97,52.02,27700.0,31.0186,31.0186,30.9828,31.0126,27700.0
2008-01-04 13:10:00,52.02,52.09,51.98,52.05,31900.0,31.0126,31.0543,30.9888,31.0305,31900.0
2008-01-04 13:15:00,52.06,52.08,52.02,52.03,25800.0,31.0364,31.0484,31.0126,31.0186,25800.0
2008-01-04 13:20:00,52.04,52.05,51.98,52.01,30200.0,31.0245,31.0305,30.9888,31.0066,30200.0
2008-01-04 13:25:00,52.01,52.03,51.95,51.99,53700.0,31.0066,31.0186,30.9709,30.9947,53700.0
2008-01-04 13:30:00,51.98,51.99,51.89,51.89,63400.0,30.9888,30.9947,30.9351,30.9351,63400.0
2008-01-04 13:35:00,51.89,51.9,51.75,51.78,98200.0,30.9351,30.9411,30.8516,30.8695,98200.0
2008-01-04 13:40:00,51.78,51.8,51.71,51.71,61100.0,30.8695,30.8814,30.8278,30.8278,61100.0
2008-01-04 13:45:00,51.72,51.8,51.72,51.8,55300.0,30.8337,30.8814,30.8337,30.8814,55300.0
2008-01-04 13:50:00,51.8,51.9,51.8,51.88,40300.0,30.8814,30.9411,30.8814,30.9291,40300.0
2008-01-04 13:55:00,51.87,51.91,51.83,51.86,56900.0,30.9232,30.947,30.8993,30.9172,56900.0
2008-01-04 14:00:00,51.85,51.85,51.76,51.77,50400.0,30.9112,30.9112,30.8576,30.8636,50400.0
2008-01-04 14:05:00,51.76,51.82,51.75,51.8,53100.0,30.8576,30.8934,30.8516,30.8814,53100.0
2008-01-04 14:10:00,51.8,51.9,51.79,51.86,62900.0,30.8814,30.9411,30.8755,30.9172,62900.0
2008-01-04 14:15:00,51.85,51.96,51.84,51.91,51300.0,30.9112,30.9768,30.9053,30.947,51300.0
2008-01-04 14:20:00,51.91,51.91,51.77,51.83,41300.0,30.947,30.947,30.8636,30.8993,41300.0
2008-01-04 14:25:00,51.84,51.85,51.8,51.81,33400.0,30.9053,30.9112,30.8814,30.8874,33400.0
2008-01-04 14:30:00,51.81,51.89,51.79,51.89,48000.0,30.8874,30.9351,30.8755,30.9351,48000.0
2008-01-04 14:35:00,51.89,51.9,51.84,51.86,37700.0,30.9351,30.9411,30.9053,30.9172,37700.0
2008-01-04 14:40:00,51.86,51.87,51.84,51.85,41200.0,30.9172,30.9232,30.9053,30.9112,41200.0
2008-01-04 14:45:00,51.86,51.87,51.85,51.86,100300.0,30.9172,30.9232,30.9112,30.9172,100300.0
2008-01-04 14:50:00,51.87,51.88,51.72,51.73,97100.0,30.9232,30.9291,30.8337,30.8397,97100.0
2008-01-04 14:55:00,51.73,51.75,51.68,51.74,135300.0,30.8397,30.8516,30.8099,30.8457,135300.0
2008-01-04 15:00:00,51.75,51.89,51.73,51.89,55000.0,30.8516,30.9351,30.8397,30.9351,55000.0
2008-01-04 15:05:00,51.89,51.96,51.88,51.91,90200.0,30.9351,30.9768,30.9291,30.947,90200.0
2008-01-04 15:10:00,51.91,51.97,51.9,51.94,61900.0,30.947,30.9828,30.9411,30.9649,61900.0
2008-01-04 15:15:00,51.94,52.02,51.9,51.99,78000.0,30.9649,31.0126,30.9411,30.9947,78000.0
2008-01-04 15:20:00,51.99,51.99,51.89,51.91,51000.0,30.9947,30.9947,30.9351,30.947,51000.0
2008-01-04 15:25:00,51.91,52.06,51.9,52.03,88600.0,30.947,31.0364,30.9411,31.0186,88600.0
2008-01-04 15:30:00,52.03,52.07,52.01,52.01,90800.0,31.0186,31.0424,31.0066,31.0066,90800.0
2008-01-04 15:35:00,52.02,52.05,51.93,51.99,97300.0,31.0126,31.0305,30.9589,30.9947,97300.0
2008-01-04 15:40:00,51.99,52.0,51.83,51.88,136100.0,30.9947,31.0007,30.8993,30.9291,136100.0
2008-01-04 15:45:00,51.87,51.88,51.78,51.84,136200.0,30.9232,30.9291,30.8695,30.9053,136200.0
2008-01-04 15:50:00,51.84,51.88,51.73,51.81,223100.0,30.9053,30.9291,30.8397,30.8874,223100.0
2008-01-04 15:55:00,51.81,51.84,51.77,51.77,261300.0,30.8874,30.9053,30.8636,30.8636,261300.0
2008-01-07 09:30:00,52.21,52.59,52.17,52.57,152100.0,31.1259,31.3524,31.102,31.3405,152100.0
2008-01-07 09:35:00,52.58,52.75,52.55,52.74,134700.0,31.3465,31.4478,31.3286,31.4418,134700.0
2008-01-07 09:40:00,52.73,52.9,52.73,52.88,129200.0,31.4359,31.5372,31.4359,31.5253,129200.0
2008-01-07 09:45:00,52.89,53.05,52.86,53.05,160600.0,31.5313,31.6266,31.5134,31.6266,160600.0
2008-01-07 09:50:00,53.08,53.2,52.93,53.16,145700.0,31.6445,31.7161,31.5551,31.6922,145700.0
2008-01-07 09:55:00,53.16,53.42,53.15,53.4,127300.0,31.6922,31.8472,31.6863,31.8353,127300.0
2008-01-07 10:00:00,53.39,53.52,53.33,53.4,260500.0,31.8293,31.9068,31.7936,31.8353,260500.0
2008-01-07 10:05:00,53.38,53.58,53.38,53.56,141500.0,31.8234,31.9426,31.8234,31.9307,141500.0
2008-01-07 10:10:00,53.55,53.69,53.47,53.69,196700.0,31.9247,32.0082,31.877,32.0082,196700.0
2008-01-07 10:15:00,53.68,53.75,53.61,53.65,217100.0,32.0022,32.044,31.9605,31.9843,217100.0
2008-01-07 10:20:00,53.65,53.69,53.48,53.58,195200.0,31.9843,32.0082,31.883,31.9426,195200.0
2008-01-07 10:25:00,53.59,53.68,53.57,53.66,191300.0,31.9486,32.0022,31.9367,31.9903,191300.0
2008-01-07 10:30:00,53.67,53.69,53.41,53.6,158200.0,31.9963,32.0082,31.8413,31.9545,158200.0
2008-01-07 10:35:00,53.6,53.95,53.54,53.89,155100.0,31.9545,32.1632,31.9188,32.1274,155100.0
2008-01-07 10:40:00,53.88,53.97,53.82,53.89,135300.0,32.1215,32.1751,32.0857,32.1274,135300.0
2008-01-07 10:45:00,53.9,53.93,53.87,53.91,105800.0,32.1334,32.1513,32.1155,32.1394,105800.0
2008-01-07 10:50:00,53.91,53.94,53.77,53.78,107400.0,32.1394,32.1572,32.0559,32.0619,107400.0
2008-01-07 10:55:00,53.78,53.8,53.69,53.73,82500.0,32.0619,32.0738,32.0082,32.032,82500.0
2008-01-07 11:00:00,53.73,53.78,53.7,53.72,153900.0,32.032,32.0619,32.0142,32.0261,153900.0
2008-01-07 11:05:00,53.72,53.84,53.67,53.81,120100.0,32.0261,32.0976,31.9963,32.0797,120100.0
2008-01-07 11:10:00,53.81,53.93,53.72,53.88,108500.0,32.0797,32.1513,32.0261,32.1215,108500.0
2008-01-07 11:15:00,53.86,53.92,53.84,53.85,51600.0,32.1095,32.1453,32.0976,32.1036,51600.0
2008-01-07 11:20:00,53.86,53.97,53.85,53.96,55900.0,32.1095,32.1751,32.1036,32.1692,55900.0
2008-01-07 11:25:00,53.95,54.14,53.95,54.01,123800.0,32.1632,32.2765,32.1632,32.199,123800.0
2008-01-07 11:30:00,54.02,54.12,54.0,54.12,72500.0,32.2049,32.2645,32.193,32.2645,72500.0
2008-01-07 11:35:00,54.12,54.2,54.02,54.04,221100.0,32.2645,32.3122,32.2049,32.2169,221100.0
2008-01-07 11:40:00,54.04,54.19,54.02,54.19,56800.0,32.2169,32.3063,32.2049,32.3063,56800.0
2008-01-07 11:45:00,54.18,54.26,54.16,54.16,95200.0,32.3003,32.348,32.2884,32.2884,95200.0
2008-01-07 11:50:00,54.17,54.21,54.12,54.21,80600.0,32.2944,32.3182,32.2645,32.3182,80600.0
2008-01-07 11:55:00,54.23,54.24,54.14,54.24,77700.0,32.3301,32.3361,32.2765,32.3361,77700.0
2008-01-07 12:00:00,54.23,54.25,54.17,54.22,70900.0,32.3301,32.3421,32.2944,32.3242,70900.0
2008-01-07 12:05:00,54.22,54.22,54.16,54.21,69700.0,32.3242,32.3242,32.2884,32.3182,69700.0
2008-01-07 12:10:00,54.21,54.23,54.15,54.17,87000.0,32.3182,32.3301,32.2824,32.2944,87000.0
2008-01-07 12:15:00,54.17,54.21,54.08,54.2,77900.0,32.2944,32.3182,32.2407,32.3122,77900.0
2008-01-07 12:20:00,54.21,54.34,54.21,54.33,52200.0,32.3182,32.3957,32.3182,32.3897,52200.0
2008-01-07 12:25:00,54.32,54.35,54.28,54.33,75500.0,32.3838,32.4017,32.3599,32.3897,75500.0
2008-01-07 12:30:00,54.32,54.41,54.3,54.38,139400.0,32.3838,32.4374,32.3719,32.4196,139400.0
2008-01-07 12:35:00,54.37,54.49,54.34,54.48,59600.0,32.4136,32.4851,32.3957,32.4792,59600.0
2008-01-07 12:40:00,54.49,54.55,54.33,54.37,74600.0,32.4851,32.5209,32.3897,32.4136,74600.0
2008-01-07 12:45:00,54.36,54.37,54.2,54.26,52100.0,32.4076,32.4136,32.3122,32.348,52100.0
2008-01-07 12:50:00,54.27,54.44,54.25,54.35,54300.0,32.354,32.4553,32.3421,32.4017,54300.0
2008-01-07 12:55:00,54.34,54.38,54.28,54.31,36200.0,32.3957,32.4196,32.3599,32.3778,36200.0
2008-01-07 13:00:00,54.3,54.32,54.26,54.31,32400.0,32.3719,32.3838,32.348,32.3778,32400.0
2008-01-07 13:05:00,54.31,54.35,54.25,54.3,65900.0,32.3778,32.4017,32.3421,32.3719,65900.0
2008-01-07 13:10:00,54.3,54.37,54.24,54.3,61100.0,32.3719,32.4136,32.3361,32.3719,61100.0
2008-01-07 13:15:00,54.3,54.35,54.27,54.35,50000.0,32.3719,32.4017,32.354,32.4017,50000.0
2008-01-07 13:20:00,54.34,54.37,54.3,54.35,62000.0,32.3957,32.4136,32.3719,32.4017,62000.0
2008-01-07 13:25:00,54.34,54.35,54.28,54.32,93100.0,32.3957,32.4017,32.3599,32.3838,93100.0
2008-01-07 13:30:00,54.32,54.32,54.25,54.28,57600.0,32.3838,32.3838,32.3421,32.3599,57600.0
2008-01-07 13:35:00,54.27,54.28,54.25,54.27,43200.0,32.354,32.3599,32.3421,32.354,43200.0
2008-01-07 13:40:00,54.27,54.27,54.11,54.13,95400.0,32.354,32.354,32.2586,32.2705,95400.0
2008-01-07 13:45:00,54.12,54.16,54.05,54.12,59900.0,32.2645,32.2884,32.2228,32.2645,59900.0
2008-01-07 13:50:00,54.11,54.15,54.0,54.01,64700.0,32.2586,32.2824,32.193,32.199,64700.0
2008-01-07 13:55:00,54.02,54.1,54.0,54.07,120300.0,32.2049,32.2526,32.193,32.2347,120300.0
2008-01-07 14:00:00,54.07,54.1,53.94,53.95,75700.0,32.2347,32.2526,32.1572,32.1632,75700.0
2008-01-07 14:05:00,53.95,54.01,53.94,53.99,112100.0,32.1632,32.199,32.1572,32.187,112100.0
2008-01-07 14:10:00,54.0,54.01,53.98,54.0,166400.0,32.193,32.199,32.1811,32.193,166400.0
2008-01-07 14:15:00,54.0,54.04,53.98,54.01,711800.0,32.193,32.2169,32.1811,32.199,711800.0
2008-01-07 14:20:00,54.0,54.02,53.95,54.02,134300.0,32.193,32.2049,32.1632,32.2049,134300.0
2008-01-07 14:25:00,54.01,54.1,54.0,54.08,84300.0,32.199,32.2526,32.193,32.2407,84300.0
2008-01-07 14:30:00,54.06,54.16,54.06,54.16,50100.0,32.2288,32.2884,32.2288,32.2884,50100.0
2008-01-07 14:35:00,54.16,54.3,54.15,54.29,78000.0,32.2884,32.3719,32.2824,32.3659,78000.0
2008-01-07 14:40:00,54.29,54.34,54.22,54.24,78600.0,32.3659,32.3957,32.3242,32.3361,78600.0
2008-01-07 14:45:00,54.22,54.23,54.07,54.09,57900.0,32.3242,32.3301,32.2347,32.2467,57900.0
2008-01-07 14:50:00,54.1,54.18,54.1,54.16,81500.0,32.2526,32.3003,32.2526,32.2884,81500.0
2008-01-07 14:55:00,54.16,54.33,54.1,54.33,123000.0,32.2884,32.3897,32.2526,32.3897,123000.0
2008-01-07 15:00:00,54.33,54.42,54.29,54.33,234000.0,32.3897,32.4434,32.3659,32.3897,234000.0
2008-01-07 15:05:00,54.34,54.36,54.27,54.27,95600.0,32.3957,32.4076,32.354,32.354,95600.0
2008-01-07 15:10:00,54.27,54.32,54.03,54.23,182700.0,32.354,32.3838,32.2109,32.3301,182700.0
2008-01-07 15:15:00,54.23,54.24,54.21,54.22,76300.0,32.3301,32.3361,32.3182,32.3242,76300.0
2008-01-07 15:20:00,54.22,54.31,54.21,54.3,113100.0,32.3242,32.3778,32.3182,32.3719,113100.0
2008-01-07 15:25:00,54.31,54.32,54.25,54.25,104900.0,32.3778,32.3838,32.3421,32.3421,104900.0
2008-01-07 15:30:00,54.25,54.27,54.21,54.23,190900.0,32.3421,32.354,32.3182,32.3301,190900.0
2008-01-07 15:35:00,54.24,54.31,54.22,54.25,174600.0,32.3361,32.3778,32.3242,32.3421,174600.0
2008-01-07 15:40:00,54.26,54.34,54.25,54.33,199800.0,32.348,32.3957,32.3421,32.3897,199800.0
2008-01-07 15:45:00,54.34,54.49,54.25,54.45,208800.0,32.3957,32.4851,32.3421,32.4613,208800.0
2008-01-07 15:50:00,54.45,54.52,54.38,54.5,336100.0,32.4613,32.503,32.4196,32.4911,336100.0
2008-01-07 15:55:00,54.5,54.59,54.4,54.59,450000.0,32.4911,32.5447,32.4315,32.5447,450000.0
2008-01-08 09:30:00,54.82,55.0,54.41,54.85,167200.0,32.6819,32.7892,32.4374,32.6998,167200.0
2008-01-08 09:35:00,54.91,55.42,54.83,55.33,235400.0,32.7355,33.0396,32.6878,32.9859,235400.0
2008-01-08 09:40:00,55.35,55.6,55.3,55.59,220300.0,32.9978,33.1469,32.968,33.1409,220300.0
2008-01-08 09:45:00,55.59,55.8,55.57,55.74,414600.0,33.1409,33.2661,33.129,33.2303,414600.0
2008-01-08 09:50:00,55.74,55.74,55.53,55.58,176700.0,33.2303,33.2303,33.1051,33.135,176700.0
2008-01-08 09:55:00,55.58,55.6,55.36,55.45,123200.0,33.135,33.1469,33.0038,33.0575,123200.0
2008-01-08 10:00:00,55.45,55.5,55.4,55.48,65500.0,33.0575,33.0873,33.0276,33.0753,65500.0
2008-01-08 10:05:00,55.48,55.64,55.48,55.63,179900.0,33.0753,33.1707,33.0753,33.1648,179900.0
2008-01-08 10:10:00,55.62,55.64,55.57,55.61,87000.0,33.1588,33.1707,33.129,33.1528,87000.0
2008-01-08 10:15:00,55.6,55.63,55.52,55.54,100700.0,33.1469,33.1648,33.0992,33.1111,100700.0
2008-01-08 10:20:00,55.54,55.61,55.53,55.59,50300.0,33.1111,33.1528,33.1051,33.1409,50300.0
2008-01-08 10:25:00,55.6,55.64,55.54,55.61,80900.0,33.1469,33.1707,33.1111,33.1528,80900.0
2008-01-08 10:30:00,55.62,55.67,55.6,55.61,120300.0,33.1588,33.1886,33.1469,33.1528,120300.0
2008-01-08 10:35:00,55.6,55.63,55.55,55.59,104100.0,33.1469,33.1648,33.1171,33.1409,104100.0
2008-01-08 10:40:00,55.58,55.61,55.51,55.52,91000.0,33.135,33.1528,33.0932,33.0992,91000.0
2008-01-08 10:45:00,55.52,55.59,55.42,55.52,281500.0,33.0992,33.1409,33.0396,33.0992,281500.0
2008-01-08 10:50:00,55.52,55.64,55.52,55.6,98100.0,33.0992,33.1707,33.0992,33.1469,98100.0
2008-01-08 10:55:00,55.6,55.71,55.56,55.59,247700.0,33.1469,33.2125,33.123,33.1409,247700.0
2008-01-08 11:00:00,55.59,55.64,55.56,55.58,118900.0,33.1409,33.1707,33.123,33.135,118900.0
2008-01-08 11:05:00,55.57,55.66,55.5,55.6,183400.0,33.129,33.1826,33.0873,33.1469,183400.0
2008-01-08 11:10:00,55.6,55.64,55.59,55.63,71000.0,33.1469,33.1707,33.1409,33.1648,71000.0
2008-01-08 11:15:00,55.63,55.64,55.52,55.6,66600.0,33.1648,33.1707,33.0992,33.1469,66600.0
2008-01-08 11:20:00,55.6,55.73,55.58,55.71,80100.0,33.1469,33.2244,33.135,33.2125,80100.0
2008-01-08 11:25:00,55.71,55.96,55.71,55.93,117600.0,33.2125,33.3615,33.2125,33.3436,117600.0
2008-01-08 11:30:00,55.92,55.95,55.8,55.92,110600.0,33.3376,33.3555,33.2661,33.3376,110600.0
2008-01-08 11:35:00,55.94,55.95,55.8,55.82,96200.0,33.3496,33.3555,33.2661,33.278,96200.0
2008-01-08 11:40:00,55.81,55.86,55.8,55.8,84400.0,33.2721,33.3019,33.2661,33.2661,84400.0
2008-01-08 11:45:00,55.8,55.81,55.48,55.48,200200.0,33.2661,33.2721,33.0753,33.0753,200200.0
2008-01-08 11:50:00,55.49,55.53,55.41,55.5,128900.0,33.0813,33.1051,33.0336,33.0873,128900.0
2008-01-08 11:55:00,55.52,55.76,55.49,55.63,270600.0,33.0992,33.2423,33.0813,33.1648,270600.0
2008-01-08 12:00:00,55.65,55.72,55.62,55.67,63900.0,33.1767,33.2184,33.1588,33.1886,63900.0
2008-01-08 12:05:00,55.67,55.73,55.63,55.73,50200.0,33.1886,33.2244,33.1648,33.2244,50200.0
2008-01-08 12:10:00,55.72,55.76,55.69,55.73,74500.0,33.2184,33.2423,33.2005,33.2244,74500.0
2008-01-08 12:15:00,55.74,55.8,55.72,55.74,55200.0,33.2303,33.2661,33.2184,33.2303,55200.0
2008-01-08 12:20:00,55.72,55.79,55.7,55.75,71700.0,33.2184,33.2601,33.2065,33.2363,71700.0
2008-01-08 12:25:00,55.76,55.87,55.76,55.83,70100.0,33.2423,33.3078,33.2423,33.284,70100.0
2008-01-08 12:30:00,55.84,55.86,55.8,55.84,46600.0,33.29,33.3019,33.2661,33.29,46600.0
2008-01-08 12:35:00,55.84,55.9,55.83,55.9,67100.0,33.29,33.3257,33.284,33.3257,67100.0
2008-01-08 12:40:00,55.89,55.98,55.88,55.97,55800.0,33.3198,33.3734,33.3138,33.3675,55800.0
2008-01-08 12:45:00,55.97,56.16,55.76,56.16,267700.0,33.3675,33.4807,33.2423,33.4807,267700.0
2008-01-08 12:50:00,56.16,56.25,56.05,56.07,149800.0,33.4807,33.5344,33.4152,33.4271,149800.0
2008-01-08 12:55:00,56.07,56.24,56.04,56.22,104400.0,33.4271,33.5284,33.4092,33.5165,104400.0
2008-01-08 13:00:00,56.22,56.25,56.14,56.19,89600.0,33.5165,33.5344,33.4688,33.4986,89600.0
2008-01-08 13:05:00,56.2,56.39,56.16,56.35,156400.0,33.5046,33.6178,33.4807,33.594,156400.0
2008-01-08 13:10:00,56.35,56.38,56.3,56.36,119900.0,33.594,33.6119,33.5642,33.6,119900.0
2008-01-08 13:15:00,56.37,56.42,56.35,56.39,104800.0,33.6059,33.6357,33.594,33.6178,104800.0
2008-01-08 13:20:00,56.39,56.4,56.24,56.3,106900.0,33.6178,33.6238,33.5284,33.5642,106900.0
2008-01-08 13:25:00,56.3,56.4,56.28,56.4,111200.0,33.5642,33.6238,33.5523,33.6238,111200.0
2008-01-08 13:30:00,56.39,56.4,56.36,56.4,80400.0,33.6178,33.6238,33.6,33.6238,80400.0
2008-01-08 13:35:00,56.39,56.49,56.39,56.45,89800.0,33.6178,33.6775,33.6178,33.6536,89800.0
2008-01-08 13:40:00,56.45,56.48,56.44,56.47,108200.0,33.6536,33.6715,33.6477,33.6655,108200.0
2008-01-08 13:45:00,56.47,56.66,56.46,56.59,147500.0,33.6655,33.7788,33.6596,33.7371,147500.0
2008-01-08 13:50:00,56.6,56.78,56.6,56.76,101700.0,33.743,33.8504,33.743,33.8384,101700.0
2008-01-08 13:55:00,56.76,56.77,56.64,56.68,107400.0,33.8384,33.8444,33.7669,33.7907,107400.0
2008-01-08 14:00:00,56.68,56.73,56.58,56.58,87800.0,33.7907,33.8205,33.7311,33.7311,87800.0
2008-01-08 14:05:00,56.59,56.78,56.58,56.78,161600.0,33.7371,33.8504,33.7311,33.8504,161600.0
2008-01-08 14:10:00,56.77,56.93,56.75,56.91,155200.0,33.8444,33.9398,33.8325,33.9279,155200.0
2008-01-08 14:15:00,56.91,57.08,56.9,57.03,215300.0,33.9279,34.0292,33.9219,33.9994,215300.0
2008-01-08 14:20:00,57.03,57.08,56.9,57.06,147800.0,33.9994,34.0292,33.9219,34.0173,147800.0
2008-01-08 14:25:00,57.06,57.22,57.04,57.19,119400.0,34.0173,34.1127,34.0054,34.0948,119400.0
2008-01-08 14:30:00,57.19,57.2,56.98,56.98,187800.0,34.0948,34.1007,33.9696,33.9696,187800.0
2008-01-08 14:35:00,56.99,57.15,56.99,57.1,83500.0,33.9755,34.0709,33.9755,34.0411,83500.0
2008-01-08 14:40:00,57.11,57.14,57.01,57.01,98200.0,34.0471,34.065,33.9875,33.9875,98200.0
2008-01-08 14:45:00,57.01,57.02,56.65,56.72,176000.0,33.9875,33.9934,33.7729,33.8146,176000.0
2008-01-08 14:50:00,56.73,56.8,56.71,56.75,163200.0,33.8205,33.8623,33.8086,33.8325,163200.0
2008-01-08 14:55:00,56.74,56.79,56.64,56.66,153600.0,33.8265,33.8563,33.7669,33.7788,153600.0
2008-01-08 15:00:00,56.66,56.8,56.64,56.74,163000.0,33.7788,33.8623,33.7669,33.8265,163000.0
2008-01-08 15:05:00,56.74,56.8,56.69,56.74,136100.0,33.8265,33.8623,33.7967,33.8265,136100.0
2008-01-08 15:10:00,56.74,56.75,56.67,56.69,111700.0,33.8265,33.8325,33.7848,33.7967,111700.0
2008-01-08 15:15:00,56.69,56.7,56.49,56.53,171800.0,33.7967,33.8027,33.6775,33.7013,171800.0
2008-01-08 15:20:00,56.52,56.53,56.27,56.31,218500.0,33.6953,33.7013,33.5463,33.5702,218500.0
2008-01-08 15:25:00,56.31,56.72,56.29,56.71,257300.0,33.5702,33.8146,33.5582,33.8086,257300.0
2008-01-08 15:30:00,56.7,56.72,56.55,56.6,142800.0,33.8027,33.8146,33.7132,33.743,142800.0
2008-01-08 15:35:00,56.59,56.61,56.44,56.44,192900.0,33.7371,33.749,33.6477,33.6477,192900.0
2008-01-08 15:40:00,56.44,56.46,56.31,56.31,219300.0,33.6477,33.6596,33.5702,33.5702,219300.0
2008-01-08 15:45:00,56.32,56.33,56.2,56.2,262300.0,33.5761,33.5821,33.5046,33.5046,262300.0
2008-01-08 15:50:00,56.24,56.24,56.02,56.13,355000.0,33.5284,33.5284,33.3973,33.4628,355000.0
2008-01-08 15:55:00,56.12,56.14,55.92,56.12,613600.0,33.4569,33.4688,33.3376,33.4569,613600.0
2008-01-09 09:30:00,56.05,56.6,56.05,56.42,253300.0,33.4152,33.743,33.4152,33.6357,253300.0
2008-01-09 09:35:00,56.42,56.68,56.38,56.63,176200.0,33.6357,33.7907,33.6119,33.7609,176200.0
2008-01-09 09:40:00,56.63,56.75,56.58,56.7,169100.0,33.7609,33.8325,33.7311,33.8027,169100.0
2008-01-09 09:45:00,56.72,56.92,56.7,56.75,211300.0,33.8146,33.9338,33.8027,33.8325,211300.0
2008-01-09 09:50:00,56.74,56.8,56.63,56.73,144700.0,33.8265,33.8623,33.7609,33.8205,144700.0
2008-01-09 09:55:00,56.73,56.77,56.72,56.75,106700.0,33.8205,33.8444,33.8146,33.8325,106700.0
2008-01-09 10:00:00,56.74,56.76,56.7,56.74,131600.0,33.8265,33.8384,33.8027,33.8265,131600.0
2008-01-09 10:05:00,56.73,56.75,56.66,56.73,163900.0,33.8205,33.8325,33.7788,33.8205,163900.0
2008-01-09 10:10:00,56.73,56.75,56.61,56.61,111200.0,33.8205,33.8325,33.749,33.749,111200.0
2008-01-09 10:15:00,56.62,56.68,56.55,56.67,77300.0,33.755,33.7907,33.7132,33.7848,77300.0
2008-01-09 10:20:00,56.66,56.67,56.51,56.58,71900.0,33.7788,33.7848,33.6894,33.7311,71900.0
2008-01-09 10:25:00,56.58,56.69,56.55,56.62,50800.0,33.7311,33.7967,33.7132,33.755,50800.0
2008-01-09 10:30:00,56.63,56.63,56.53,56.61,93700.0,33.7609,33.7609,33.7013,33.749,93700.0
2008-01-09 10:35:00,56.61,56.68,56.6,56.66,35500.0,33.749,33.7907,33.743,33.7788,35500.0
2008-01-09 10:40:00,56.65,56.72,56.62,56.64,51400.0,33.7729,33.8146,33.755,33.7669,51400.0
2008-01-09 10:45:00,56.64,56.71,56.62,56.64,71700.0,33.7669,33.8086,33.755,33.7669,71700.0
2008-01-09 10:50:00,56.63,56.64,56.5,56.54,91500.0,33.7609,33.7669,33.6834,33.7073,91500.0
2008-01-09 10:55:00,56.52,56.56,56.45,56.56,90800.0,33.6953,33.7192,33.6536,33.7192,90800.0
2008-01-09 11:00:00,56.56,56.63,56.53,56.55,125400.0,33.7192,33.7609,33.7013,33.7132,125400.0
2008-01-09 11:05:00,56.55,56.55,56.49,56.5,335400.0,33.7132,33.7132,33.6775,33.6834,335400.0
2008-01-09 11:10:00,56.5,56.7,56.47,56.69,108900.0,33.6834,33.8027,33.6655,33.7967,108900.0
2008-01-09 11:15:00,56.69,56.75,56.65,56.75,88300.0,33.7967,33.8325,33.7729,33.8325,88300.0
2008-01-09 11:20:00,56.75,56.78,56.65,56.76,336200.0,33.8325,33.8504,33.7729,33.8384,336200.0
2008-01-09 11:25:00,56.76,56.78,56.75,56.78,95700.0,33.8384,33.8504,33.8325,33.8504,95700.0
2008-01-09 11:30:00,56.78,56.78,56.65,56.67,109700.0,33.8504,33.8504,33.7729,33.7848,109700.0
2008-01-09 11:35:00,56.66,56.74,56.65,56.72,60000.0,33.7788,33.8265,33.7729,33.8146,60000.0
2008-01-09 11:40:00,56.71,56.77,56.7,56.76,53100.0,33.8086,33.8444,33.8027,33.8384,53100.0
2008-01-09 11:45:00,56.76,56.77,56.72,56.76,86300.0,33.8384,33.8444,33.8146,33.8384,86300.0
2008-01-09 11:50:00,56.76,56.79,56.74,56.78,111100.0,33.8384,33.8563,33.8265,33.8504,111100.0
2008-01-09 11:55:00,56.77,56.87,56.75,56.84,95700.0,33.8444,33.904,33.8325,33.8861,95700.0
2008-01-09 12:00:00,56.83,56.93,56.8,56.93,60000.0,33.8802,33.9398,33.8623,33.9398,60000.0
2008-01-09 12:05:00,56.93,56.93,56.8,56.8,64700.0,33.9398,33.9398,33.8623,33.8623,64700.0
2008-01-09 12:10:00,56.8,56.81,56.76,56.76,44400.0,33.8623,33.8682,33.8384,33.8384,44400.0
2008-01-09 12:15:00,56.76,56.9,56.72,56.9,45400.0,33.8384,33.9219,33.8146,33.9219,45400.0
2008-01-09 12:20:00,56.89,56.93,56.87,56.87,54900.0,33.9159,33.9398,33.904,33.904,54900.0
2008-01-09 12:25:00,56.88,57.0,56.87,56.98,97900.0,33.91,33.9815,33.904,33.9696,97900.0
2008-01-09 12:30:00,56.97,56.99,56.86,56.89,130900.0,33.9636,33.9755,33.898,33.9159,130900.0
2008-01-09 12:35:00,56.9,56.9,56.85,56.86,57500.0,33.9219,33.9219,33.8921,33.898,57500.0
2008-01-09 12:40:00,56.87,56.89,56.85,56.87,42100.0,33.904,33.9159,33.8921,33.904,42100.0
2008-01-09 12:45:00,56.87,56.89,56.84,56.85,38900.0,33.904,33.9159,33.8861,33.8921,38900.0
2008-01-09 12:50:00,56.84,56.93,56.83,56.89,41500.0,33.8861,33.9398,33.8802,33.9159,41500.0
2008-01-09 12:55:00,56.88,56.98,56.86,56.95,64100.0,33.91,33.9696,33.898,33.9517,64100.0
2008-01-09 13:00:00,56.96,56.98,56.93,56.95,61900.0,33.9577,33.9696,33.9398,33.9517,61900.0
2008-01-09 13:05:00,56.96,57.0,56.94,56.99,131700.0,33.9577,33.9815,33.9457,33.9755,131700.0
2008-01-09 13:10:00,57.0,57.07,56.94,56.98,99800.0,33.9815,34.0232,33.9457,33.9696,99800.0
2008-01-09 13:15:00,56.99,57.06,56.97,57.04,65600.0,33.9755,34.0173,33.9636,34.0054,65600.0
2008-01-09 13:20:00,57.03,57.1,57.0,57.02,60700.0,33.9994,34.0411,33.9815,33.9934,60700.0
2008-01-09 13:25:00,57.01,57.03,56.9,56.94,92800.0,33.9875,33.9994,33.9219,33.9457,92800.0
2008-01-09 13:30:00,56.94,57.04,56.93,57.04,85500.0,33.9457,34.0054,33.9398,34.0054,85500.0
2008-01-09 13:35:00,57.03,57.12,57.0,57.1,54300.0,33.9994,34.053,33.9815,34.0411,54300.0
2008-01-09 13:40:00,57.1,57.12,57.02,57.09,80200.0,34.0411,34.053,33.9934,34.0352,80200.0
2008-01-09 13:45:00,57.09,57.12,57.04,57.08,67300.0,34.0352,34.053,34.0054,34.0292,67300.0
2008-01-09 13:50:00,57.08,57.12,57.04,57.1,50700.0,34.0292,34.053,34.0054,34.0411,50700.0
2008-01-09 13:55:00,57.1,57.13,57.03,57.1,66600.0,34.0411,34.059,33.9994,34.0411,66600.0
2008-01-09 14:00:00,57.1,57.12,57.03,57.08,58200.0,34.0411,34.053,33.9994,34.0292,58200.0
2008-01-09 14:05:00,57.08,57.09,56.93,56.96,151000.0,34.0292,34.0352,33.9398,33.9577,151000.0
2008-01-09 14:10:00,56.96,56.99,56.88,56.93,118700.0,33.9577,33.9755,33.91,33.9398,118700.0
2008-01-09 14:15:00,56.93,56.94,56.86,56.88,139900.0,33.9398,33.9457,33.898,33.91,139900.0
2008-01-09 14:20:00,56.88,56.9,56.75,56.78,158900.0,33.91,33.9219,33.8325,33.8504,158900.0
2008-01-09 14:25:00,56.78,56.85,56.75,56.83,144300.0,33.8504,33.8921,33.8325,33.8802,144300.0
2008-01-09 14:30:00,56.83,56.9,56.76,56.8,163200.0,33.8802,33.9219,33.8384,33.8623,163200.0
2008-01-09 14:35:00,56.79,56.85,56.73,56.8,138600.0,33.8563,33.8921,33.8205,33.8623,138600.0
2008-01-09 14:40:00,56.8,56.83,56.72,56.74,76400.0,33.8623,33.8802,33.8146,33.8265,76400.0
2008-01-09 14:45:00,56.75,56.9,56.73,56.9,84900.0,33.8325,33.9219,33.8205,33.9219,84900.0
2008-01-09 14:50:00,56.89,57.0,56.88,56.9,82700.0,33.9159,33.9815,33.91,33.9219,82700.0
2008-01-09 14:55:00,56.91,57.0,56.9,56.96,66900.0,33.9279,33.9815,33.9219,33.9577,66900.0
2008-01-09 15:00:00,56.95,57.0,56.92,56.97,68700.0,33.9517,33.9815,33.9338,33.9636,68700.0
2008-01-09 15:05:00,56.97,57.09,56.96,57.0,170500.0,33.9636,34.0352,33.9577,33.9815,170500.0
2008-01-09 15:10:00,57.0,57.04,56.96,56.98,105300.0,33.9815,34.0054,33.9577,33.9696,105300.0
2008-01-09 15:15:00,56.98,57.04,56.95,56.99,175900.0,33.9696,34.0054,33.9517,33.9755,175900.0
2008-01-09 15:20:00,56.99,57.0,56.94,56.95,90900.0,33.9755,33.9815,33.9457,33.9517,90900.0
2008-01-09 15:25:00,56.95,56.98,56.83,56.85,150400.0,33.9517,33.9696,33.8802,33.8921,150400.0
2008-01-09 15:30:00,56.85,56.85,56.71,56.73,172100.0,33.8921,33.8921,33.8086,33.8205,172100.0
2008-01-09 15:35:00,56.74,56.93,56.69,56.89,230200.0,33.8265,33.9398,33.7967,33.9159,230200.0
2008-01-09 15:40:00,56.89,56.97,56.84,56.88,195200.0,33.9159,33.9636,33.8861,33.91,195200.0
2008-01-09 15:45:00,56.88,56.92,56.78,56.79,283700.0,33.91,33.9338,33.8504,33.8563,283700.0
2008-01-09 15:50:00,56.78,56.9,56.77,56.89,307400.0,33.8504,33.9219,33.8444,33.9159,307400.0
2008-01-09 15:55:00,56.89,56.93,56.83,56.86,341500.0,33.9159,33.9398,33.8802,33.898,341500.0
2008-01-10 09:30:00,56.55,56.76,56.34,56.75,123600.0,33.7132,33.8384,33.588,33.8325,123600.0
2008-01-10 09:35:00,56.75,56.85,56.72,56.83,66000.0,33.8325,33.8921,33.8146,33.8802,66000.0
2008-01-10 09:40:00,56.85,56.85,56.7,56.85,74300.0,33.8921,33.8921,33.8027,33.8921,74300.0
2008-01-10 09:45:00,56.83,57.1,56.76,57.02,73300.0,33.8802,34.0411,33.8384,33.9934,73300.0
2008-01-10 09:50:00,57.04,57.04,56.74,56.8,99700.0,34.0054,34.0054,33.8265,33.8623,99700.0
2008-01-10 09:55:00,56.8,56.88,56.59,56.6,88400.0,33.8623,33.91,33.7371,33.743,88400.0
2008-01-10 10:00:00,56.59,56.62,56.48,56.49,66400.0,33.7371,33.755,33.6715,33.6775,66400.0
2008-01-10 10:05:00,56.49,56.49,56.12,56.22,237600.0,33.6775,33.6775,33.4569,33.5165,237600.0
2008-01-10 10:10:00,56.22,56.35,56.09,56.35,133100.0,33.5165,33.594,33.439,33.594,133100.0
2008-01-10 10:15:00,56.34,56.4,56.29,56.4,76800.0,33.588,33.6238,33.5582,33.6238,76800.0
2008-01-10 10:20:00,56.4,56.5,56.34,56.5,73700.0,33.6238,33.6834,33.588,33.6834,73700.0
2008-01-10 10:25:00,56.48,56.51,56.41,56.5,48000.0,33.6715,33.6894,33.6298,33.6834,48000.0
2008-01-10 10:30:00,56.51,56.67,56.46,56.62,90500.0,33.6894,33.7848,33.6596,33.755,90500.0
2008-01-10 10:35:00,56.62,56.64,56.55,56.55,88200.0,33.755,33.7669,33.7132,33.7132,88200.0
2008-01-10 10:40:00,56.55,56.55,56.23,56.24,75700.0,33.7132,33.7132,33.5225,33.5284,75700.0
2008-01-10 10:45:00,56.24,56.25,56.14,56.14,73800.0,33.5284,33.5344,33.4688,33.4688,73800.0
2008-01-10 10:50:00,56.16,56.3,56.07,56.3,66200.0,33.4807,33.5642,33.4271,33.5642,66200.0
2008-01-10 10:55:00,56.3,56.4,56.28,56.35,106100.0,33.5642,33.6238,33.5523,33.594,106100.0
2008-01-10 11:00:00,56.35,56.4,56.3,56.37,98800.0,33.594,33.6238,33.5642,33.6059,98800.0
2008-01-10 11:05:00,56.37,56.38,56.3,56.35,58700.0,33.6059,33.6119,33.5642,33.594,58700.0
2008-01-10 11:10:00,56.34,56.39,56.33,56.37,49200.0,33.588,33.6178,33.5821,33.6059,49200.0
2008-01-10 11:15:00,56.36,56.4,56.35,56.36,28900.0,33.6,33.6238,33.594,33.6,28900.0
2008-01-10 11:20:00,56.36,56.39,56.32,56.36,41600.0,33.6,33.6178,33.5761,33.6,41600.0
2008-01-10 11:25:00,56.37,56.4,56.34,56.36,32100.0,33.6059,33.6238,33.588,33.6,32100.0
2008-01-10 11:30:00,56.36,56.4,56.31,56.33,45000.0,33.6,33.6238,33.5702,33.5821,45000.0
2008-01-10 11:35:00,56.33,56.34,56.23,56.23,46600.0,33.5821,33.588,33.5225,33.5225,46600.0
2008-01-10 11:40:00,56.23,56.24,56.19,56.24,53400.0,33.5225,33.5284,33.4986,33.5284,53400.0
2008-01-10 11:45:00,56.24,56.3,56.23,56.3,31000.0,33.5284,33.5642,33.5225,33.5642,31000.0
2008-01-10 11:50:00,56.29,56.34,56.28,56.3,25700.0,33.5582,33.588,33.5523,33.5642,25700.0
2008-01-10 11:55:00,56.31,56.36,56.29,56.35,37100.0,33.5702,33.6,33.5582,33.594,37100.0
2008-01-10 12:00:00,56.35,56.35,56.28,56.3,62400.0,33.594,33.594,33.5523,33.5642,62400.0
2008-01-10 12:05:00,56.31,56.34,56.28,56.33,57300.0,33.5702,33.588,33.5523,33.5821,57300.0
2008-01-10 12:10:00,56.33,56.34,56.28,56.3,62700.0,33.5821,33.588,33.5523,33.5642,62700.0
2008-01-10 12:15:00,56.28,56.58,56.27,56.44,154700.0,33.5523,33.7311,33.5463,33.6477,154700.0
2008-01-10 12:20:00,56.45,56.8,56.41,56.77,70900.0,33.6536,33.8623,33.6298,33.8444,70900.0
2008-01-10 12:25:00,56.76,56.78,56.56,56.57,91500.0,33.8384,33.8504,33.7192,33.7252,91500.0
2008-01-10 12:30:00,56.6,56.7,56.48,56.59,72800.0,33.743,33.8027,33.6715,33.7371,72800.0
2008-01-10 12:35:00,56.59,56.69,56.56,56.6,76300.0,33.7371,33.7967,33.7192,33.743,76300.0
2008-01-10 12:40:00,56.58,56.64,56.53,56.61,39800.0,33.7311,33.7669,33.7013,33.749,39800.0
2008-01-10 12:45:00,56.59,56.59,56.45,56.49,39100.0,33.7371,33.7371,33.6536,33.6775,39100.0
2008-01-10 12:50:00,56.5,56.59,56.49,56.58,35300.0,33.6834,33.7371,33.6775,33.7311,35300.0
2008-01-10 12:55:00,56.58,56.68,56.58,56.67,43400.0,33.7311,33.7907,33.7311,33.7848,43400.0
2008-01-10 13:00:00,56.67,56.76,56.6,56.68,33000.0,33.7848,33.8384,33.743,33.7907,33000.0
2008-01-10 13:05:00,56.67,56.75,56.63,56.68,43900.0,33.7848,33.8325,33.7609,33.7907,43900.0
2008-01-10 13:10:00,56.69,56.7,56.57,56.63,44100.0,33.7967,33.8027,33.7252,33.7609,44100.0
2008-01-10 13:15:00,56.63,56.75,56.58,56.69,45600.0,33.7609,33.8325,33.7311,33.7967,45600.0
2008-01-10 13:20:00,56.7,56.79,56.7,56.78,48200.0,33.8027,33.8563,33.8027,33.8504,48200.0
2008-01-10 13:25:00,56.8,56.89,56.74,56.86,54200.0,33.8623,33.9159,33.8265,33.898,54200.0
2008-01-10 13:30:00,56.84,56.86,56.71,56.72,47000.0,33.8861,33.898,33.8086,33.8146,47000.0
2008-01-10 13:35:00,56.73,56.74,56.52,56.63,68600.0,33.8205,33.8265,33.6953,33.7609,68600.0
2008-01-10 13:40:00,56.62,56.71,56.56,56.68,38400.0,33.755,33.8086,33.7192,33.7907,38400.0
2008-01-10 13:45:00,56.68,56.7,56.59,56.69,40100.0,33.7907,33.8027,33.7371,33.7967,40100.0
2008-01-10 13:50:00,56.68,56.68,56.46,56.51,78200.0,33.7907,33.7907,33.6596,33.6894,78200.0
2008-01-10 13:55:00,56.51,56.53,56.47,56.49,37300.0,33.6894,33.7013,33.6655,33.6775,37300.0
2008-01-10 14:00:00,56.49,56.58,56.49,56.54,125500.0,33.6775,33.7311,33.6775,33.7073,125500.0
2008-01-10 14:05:00,56.54,56.57,56.42,56.49,43100.0,33.7073,33.7252,33.6357,33.6775,43100.0
2008-01-10 14:10:00,56.5,56.55,56.46,56.54,32100.0,33.6834,33.7132,33.6596,33.7073,32100.0
2008-01-10 14:15:00,56.52,56.82,56.48,56.81,101100.0,33.6953,33.8742,33.6715,33.8682,101100.0
2008-01-10 14:20:00,56.82,56.83,56.63,56.67,51900.0,33.8742,33.8802,33.7609,33.7848,51900.0
2008-01-10 14:25:00,56.69,56.77,56.64,56.71,37100.0,33.7967,33.8444,33.7669,33.8086,37100.0
2008-01-10 14:30:00,56.69,56.81,56.62,56.68,41000.0,33.7967,33.8682,33.755,33.7907,41000.0
2008-01-10 14:35:00,56.69,56.94,56.69,56.89,57800.0,33.7967,33.9457,33.7967,33.9159,57800.0
2008-01-10 14:40:00,56.9,56.94,56.79,56.79,61300.0,33.9219,33.9457,33.8563,33.8563,61300.0
2008-01-10 14:45:00,56.81,56.83,56.7,56.71,37800.0,33.8682,33.8802,33.8027,33.8086,37800.0
2008-01-10 14:50:00,56.71,56.83,56.71,56.82,63800.0,33.8086,33.8802,33.8086,33.8742,63800.0
2008-01-10 14:55:00,56.82,56.9,56.75,56.76,162300.0,33.8742,33.9219,33.8325,33.8384,162300.0
2008-01-10 15:00:00,56.76,56.8,56.75,56.76,28400.0,33.8384,33.8623,33.8325,33.8384,28400.0
2008-01-10 15:05:00,56.77,56.91,56.75,56.9,52300.0,33.8444,33.9279,33.8325,33.9219,52300.0
2008-01-10 15:10:00,56.9,56.95,56.83,56.89,57800.0,33.9219,33.9517,33.8802,33.9159,57800.0
2008-01-10 15:15:00,56.89,56.89,56.75,56.82,72200.0,33.9159,33.9159,33.8325,33.8742,72200.0
2008-01-10 15:20:00,56.82,56.9,56.78,56.84,78200.0,33.8742,33.9219,33.8504,33.8861,78200.0
2008-01-10 15:25:00,56.84,56.91,56.81,56.9,66000.0,33.8861,33.9279,33.8682,33.9219,66000.0
2008-01-10 15:30:00,56.9,57.12,56.89,57.08,221200.0,33.9219,34.053,33.9159,34.0292,221200.0
2008-01-10 15:35:00,57.09,57.1,57.04,57.04,104200.0,34.0352,34.0411,34.0054,34.0054,104200.0
2008-01-10 15:40:00,57.04,57.07,56.92,56.94,157300.0,34.0054,34.0232,33.9338,33.9457,157300.0
2008-01-10 15:45:00,56.94,56.95,56.88,56.92,127000.0,33.9457,33.9517,33.91,33.9338,127000.0
2008-01-10 15:50:00,56.91,56.93,56.83,56.85,180800.0,33.9279,33.9398,33.8802,33.8921,180800.0
2008-01-10 15:55:00,56.84,56.91,56.8,56.84,193500.0,33.8861,33.9279,33.8623,33.8861,193500.0
2008-01-11 09:30:00,56.41,56.52,56.22,56.43,180100.0,33.6298,33.6953,33.5165,33.6417,180100.0
2008-01-11 09:35:00,56.44,56.58,56.39,56.54,70400.0,33.6477,33.7311,33.6178,33.7073,70400.0
2008-01-11 09:40:00,56.51,56.58,56.41,56.52,48000.0,33.6894,33.7311,33.6298,33.6953,48000.0
2008-01-11 09:45:00,56.52,56.58,56.41,56.57,42200.0,33.6953,33.7311,33.6298,33.7252,42200.0
2008-01-11 09:50:00,56.57,56.63,56.5,56.6,44700.0,33.7252,33.7609,33.6834,33.743,44700.0
2008-01-11 09:55:00,56.59,56.59,56.4,56.51,51100.0,33.7371,33.7371,33.6238,33.6894,51100.0
2008-01-11 10:00:00,56.5,56.62,56.46,56.62,58200.0,33.6834,33.755,33.6596,33.755,58200.0
2008-01-11 10:05:00,56.62,56.64,56.57,56.58,76400.0,33.755,33.7669,33.7252,33.7311,76400.0
2008-01-11 10:10:00,56.58,56.71,56.57,56.64,77900.0,33.7311,33.8086,33.7252,33.7669,77900.0
2008-01-11 10:15:00,56.63,56.65,56.49,56.57,180300.0,33.7609,33.7729,33.6775,33.7252,180300.0
2008-01-11 10:20:00,56.57,56.63,56.54,56.59,45200.0,33.7252,33.7609,33.7073,33.7371,45200.0
2008-01-11 10:25:00,56.59,56.64,56.56,56.64,61900.0,33.7371,33.7669,33.7192,33.7669,61900.0
2008-01-11 10:30:00,56.64,56.68,56.61,56.65,178100.0,33.7669,33.7907,33.749,33.7729,178100.0
2008-01-11 10:35:00,56.65,56.8,56.64,56.8,113700.0,33.7729,33.8623,33.7669,33.8623,113700.0
2008-01-11 10:40:00,56.8,56.97,56.78,56.82,96300.0,33.8623,33.9636,33.8504,33.8742,96300.0
2008-01-11 10:45:00,56.82,56.86,56.77,56.86,48900.0,33.8742,33.898,33.8444,33.898,48900.0
2008-01-11 10:50:00,56.85,56.88,56.77,56.82,28800.0,33.8921,33.91,33.8444,33.8742,28800.0
2008-01-11 10:55:00,56.83,56.87,56.79,56.85,17600.0,33.8802,33.904,33.8563,33.8921,17600.0
2008-01-11 11:00:00,56.85,56.87,56.76,56.78,25900.0,33.8921,33.904,33.8384,33.8504,25900.0
2008-01-11 11:05:00,56.78,56.82,56.7,56.82,41800.0,33.8504,33.8742,33.8027,33.8742,41800.0
2008-01-11 11:10:00,56.81,56.9,56.8,56.9,34500.0,33.8682,33.9219,33.8623,33.9219,34500.0
2008-01-11 11:15:00,56.91,56.93,56.77,56.81,79300.0,33.9279,33.9398,33.8444,33.8682,79300.0
2008-01-11 11:20:00,56.8,56.85,56.79,56.83,34500.0,33.8623,33.8921,33.8563,33.8802,34500.0
2008-01-11 11:25:00,56.84,56.85,56.78,56.83,54300.0,33.8861,33.8921,33.8504,33.8802,54300.0
2008-01-11 11:30:00,56.82,56.88,56.79,56.87,68700.0,33.8742,33.91,33.8563,33.904,68700.0
2008-01-11 11:35:00,56.88,56.95,56.85,56.86,38500.0,33.91,33.9517,33.8921,33.898,38500.0
2008-01-11 11:40:00,56.91,56.91,56.81,56.81,35000.0,33.9279,33.9279,33.8682,33.8682,35000.0
2008-01-11 11:45:00,56.81,56.9,56.77,56.87,36500.0,33.8682,33.9219,33.8444,33.904,36500.0
2008-01-11 11:50:00,56.9,56.95,56.81,56.83,39800.0,33.9219,33.9517,33.8682,33.8802,39800.0
2008-01-11 11:55:00,56.83,56.9,56.77,56.9,27200.0,33.8802,33.9219,33.8444,33.9219,27200.0
2008-01-11 12:00:00,56.9,56.94,56.81,56.94,29200.0,33.9219,33.9457,33.8682,33.9457,29200.0
2008-01-11 12:05:00,56.95,56.96,56.84,56.93,45300.0,33.9517,33.9577,33.8861,33.9398,45300.0
2008-01-11 12:10:00,56.91,56.93,56.87,56.88,16200.0,33.9279,33.9398,33.904,33.91,16200.0
2008-01-11 12:15:00,56.88,57.0,56.87,56.87,49700.0,33.91,33.9815,33.904,33.904,49700.0
2008-01-11 12:20:00,56.85,56.85,56.72,56.74,39500.0,33.8921,33.8921,33.8146,33.8265,39500.0
2008-01-11 12:25:00,56.74,56.87,56.73,56.82,28900.0,33.8265,33.904,33.8205,33.8742,28900.0
2008-01-11 12:30:00,56.82,56.84,56.75,56.8,37400.0,33.8742,33.8861,33.8325,33.8623,37400.0
2008-01-11 12:35:00,56.8,56.89,56.79,56.89,21000.0,33.8623,33.9159,33.8563,33.9159,21000.0
2008-01-11 12:40:00,56.89,56.92,56.84,56.85,23700.0,33.9159,33.9338,33.8861,33.8921,23700.0
2008-01-11 12:45:00,56.84,56.89,56.74,56.84,76300.0,33.8861,33.9159,33.8265,33.8861,76300.0
2008-01-11 12:50:00,56.84,56.89,56.82,56.85,33400.0,33.8861,33.9159,33.8742,33.8921,33400.0
2008-01-11 12:55:00,56.86,56.95,56.85,56.95,23500.0,33.898,33.9517,33.8921,33.9517,23500.0
2008-01-11 13:00:00,56.95,57.0,56.9,56.94,16400.0,33.9517,33.9815,33.9219,33.9457,16400.0
2008-01-11 13:05:00,56.94,56.95,56.82,56.87,20700.0,33.9457,33.9517,33.8742,33.904,20700.0
2008-01-11 13:10:00,56.87,56.92,56.79,56.79,23500.0,33.904,33.9338,33.8563,33.8563,23500.0
2008-01-11 13:15:00,56.78,56.79,56.72,56.75,29600.0,33.8504,33.8563,33.8146,33.8325,29600.0
2008-01-11 13:20:00,56.75,56.88,56.72,56.86,43300.0,33.8325,33.91,33.8146,33.898,43300.0
2008-01-11 13:25:00,56.88,56.95,56.86,56.91,55300.0,33.91,33.9517,33.898,33.9279,55300.0
2008-01-11 13:30:00,56.89,56.99,56.87,56.95,28500.0,33.9159,33.9755,33.904,33.9517,28500.0
2008-01-11 13:35:00,56.95,57.0,56.86,56.86,33600.0,33.9517,33.9815,33.898,33.898,33600.0
2008-01-11 13:40:00,56.88,57.0,56.88,56.93,22900.0,33.91,33.9815,33.91,33.9398,22900.0
2008-01-11 13:45:00,56.92,56.92,56.76,56.79,34600.0,33.9338,33.9338,33.8384,33.8563,34600.0
2008-01-11 13:50:00,56.79,57.0,56.79,56.98,64600.0,33.8563,33.9815,33.8563,33.9696,64600.0
2008-01-11 13:55:00,56.98,57.03,56.92,56.94,34600.0,33.9696,33.9994,33.9338,33.9457,34600.0
2008-01-11 14:00:00,56.94,56.96,56.89,56.91,33100.0,33.9457,33.9577,33.9159,33.9279,33100.0
2008-01-11 14:05:00,56.91,57.02,56.9,57.0,22400.0,33.9279,33.9934,33.9219,33.9815,22400.0
2008-01-11 14:10:00,57.0,57.02,56.94,56.99,25200.0,33.9815,33.9934,33.9457,33.9755,25200.0
2008-01-11 14:15:00,57.0,57.13,56.98,57.05,40000.0,33.9815,34.059,33.9696,34.0113,40000.0
2008-01-11 14:20:00,57.04,57.08,56.95,56.96,31200.0,34.0054,34.0292,33.9517,33.9577,31200.0
2008-01-11 14:25:00,56.96,57.05,56.96,57.02,34100.0,33.9577,34.0113,33.9577,33.9934,34100.0
2008-01-11 14:30:00,57.02,57.05,56.95,57.01,71000.0,33.9934,34.0113,33.9517,33.9875,71000.0
2008-01-11 14:35:00,57.02,57.06,56.98,57.04,61300.0,33.9934,34.0173,33.9696,34.0054,61300.0
2008-01-11 14:40:00,57.04,57.08,57.03,57.08,56900.0,34.0054,34.0292,33.9994,34.0292,56900.0
2008-01-11 14:45:00,57.07,57.11,56.96,56.97,80900.0,34.0232,34.0471,33.9577,33.9636,80900.0
2008-01-11 14:50:00,56.98,57.07,56.98,57.05,75000.0,33.9696,34.0232,33.9696,34.0113,75000.0
2008-01-11 14:55:00,57.03,57.03,56.89,56.99,68100.0,33.9994,33.9994,33.9159,33.9755,68100.0
2008-01-11 15:00:00,56.98,56.99,56.86,56.9,92200.0,33.9696,33.9755,33.898,33.9219,92200.0
2008-01-11 15:05:00,56.9,56.98,56.85,56.87,60800.0,33.9219,33.9696,33.8921,33.904,60800.0
2008-01-11 15:10:00,56.87,56.87,56.79,56.85,85800.0,33.904,33.904,33.8563,33.8921,85800.0
2008-01-11 15:15:00,56.86,56.88,56.78,56.83,83600.0,33.898,33.91,33.8504,33.8802,83600.0
2008-01-11 15:20:00,56.82,56.87,56.74,56.82,79000.0,33.8742,33.904,33.8265,33.8742,79000.0
2008-01-11 15:25:00,56.82,56.93,56.79,56.84,90800.0,33.8742,33.9398,33.8563,33.8861,90800.0
2008-01-11 15:30:00,56.85,56.93,56.77,56.88,90800.0,33.8921,33.9398,33.8444,33.91,90800.0
2008-01-11 15:35:00,56.89,56.92,56.83,56.91,85500.0,33.9159,33.9338,33.8802,33.9279,85500.0
2008-01-11 15:40:00,56.91,56.92,56.79,56.82,87300.0,33.9279,33.9338,33.8563,33.8742,87300.0
2008-01-11 15:45:00,56.83,56.86,56.81,56.86,61600.0,33.8802,33.898,33.8682,33.898,61600.0
2008-01-11 15:50:00,56.86,56.92,56.84,56.9,126600.0,33.898,33.9338,33.8861,33.9219,126600.0
2008-01-11 15:55:00,56.9,56.91,56.79,56.86,191100.0,33.9219,33.9279,33.8563,33.898,191100.0
2008-01-14 09:30:00,57.22,57.37,56.89,57.03,188200.0,34.1127,34.2021,33.9159,33.9994,188200.0
2008-01-14 09:35:00,57.02,57.08,56.99,57.01,72400.0,33.9934,34.0292,33.9755,33.9875,72400.0
2008-01-14 09:40:00,57.0,57.07,56.98,56.99,81100.0,33.9815,34.0232,33.9696,33.9755,81100.0
2008-01-14 09:45:00,56.99,57.0,56.91,56.98,64100.0,33.9755,33.9815,33.9279,33.9696,64100.0
2008-01-14 09:50:00,56.97,57.02,56.96,57.01,62200.0,33.9636,33.9934,33.9577,33.9875,62200.0
2008-01-14 09:55:00,57.0,57.07,56.9,57.02,109600.0,33.9815,34.0232,33.9219,33.9934,109600.0
2008-01-14 10:00:00,57.03,57.09,56.99,57.09,89300.0,33.9994,34.0352,33.9755,34.0352,89300.0
2008-01-14 10:05:00,57.08,57.1,57.01,57.08,100700.0,34.0292,34.0411,33.9875,34.0292,100700.0
2008-01-14 10:10:00,57.08,57.28,57.07,57.27,87800.0,34.0292,34.1484,34.0232,34.1425,87800.0
2008-01-14 10:15:00,57.26,57.28,57.15,57.22,122900.0,34.1365,34.1484,34.0709,34.1127,122900.0
2008-01-14 10:20:00,57.22,57.22,57.05,57.2,65500.0,34.1127,34.1127,34.0113,34.1007,65500.0
2008-01-14 10:25:00,57.2,57.25,57.15,57.2,46400.0,34.1007,34.1306,34.0709,34.1007,46400.0
2008-01-14 10:30:00,57.21,57.42,57.2,57.37,86600.0,34.1067,34.2319,34.1007,34.2021,86600.0
2008-01-14 10:35:00,57.35,57.36,57.2,57.36,66800.0,34.1902,34.1961,34.1007,34.1961,66800.0
2008-01-14 10:40:00,57.35,57.38,57.2,57.33,62700.0,34.1902,34.2081,34.1007,34.1782,62700.0
2008-01-14 10:45:00,57.33,57.4,57.31,57.4,59000.0,34.1782,34.22,34.1663,34.22,59000.0
2008-01-14 10:50:00,57.39,57.5,57.39,57.47,115600.0,34.214,34.2796,34.214,34.2617,115600.0
2008-01-14 10:55:00,57.46,57.48,57.44,57.45,51600.0,34.2557,34.2677,34.2438,34.2498,51600.0
2008-01-14 11:00:00,57.45,57.5,57.38,57.39,64100.0,34.2498,34.2796,34.2081,34.214,64100.0
2008-01-14 11:05:00,57.38,57.42,57.27,57.3,75200.0,34.2081,34.2319,34.1425,34.1604,75200.0
2008-01-14 11:10:00,57.31,57.49,57.3,57.49,48100.0,34.1663,34.2736,34.1604,34.2736,48100.0
2008-01-14 11:15:00,57.48,57.52,57.41,57.42,67400.0,34.2677,34.2915,34.2259,34.2319,67400.0
2008-01-14 11:20:00,57.43,57.47,57.39,57.43,76900.0,34.2379,34.2617,34.214,34.2379,76900.0
2008-01-14 11:25:00,57.42,57.46,57.42,57.44,50700.0,34.2319,34.2557,34.2319,34.2438,50700.0
2008-01-14 11:30:00,57.43,57.43,57.32,57.33,34600.0,34.2379,34.2379,34.1723,34.1782,34600.0
2008-01-14 11:35:00,57.32,57.38,57.28,57.32,92600.0,34.1723,34.2081,34.1484,34.1723,92600.0
2008-01-14 11:40:00,57.32,57.35,57.29,57.29,26400.0,34.1723,34.1902,34.1544,34.1544,26400.0
2008-01-14 11:45:00,57.31,57.34,57.28,57.34,33000.0,34.1663,34.1842,34.1484,34.1842,33000.0
2008-01-14 11:50:00,57.33,57.34,57.3,57.3,26600.0,34.1782,34.1842,34.1604,34.1604,26600.0
2008-01-14 11:55:00,57.3,57.38,57.28,57.31,103100.0,34.1604,34.2081,34.1484,34.1663,103100.0
2008-01-14 12:00:00,57.31,57.33,57.28,57.3,53300.0,34.1663,34.1782,34.1484,34.1604,53300.0
2008-01-14 12:05:00,57.29,57.31,57.28,57.29,40000.0,34.1544,34.1663,34.1484,34.1544,40000.0
2008-01-14 12:10:00,57.28,57.28,57.16,57.18,49500.0,34.1484,34.1484,34.0769,34.0888,49500.0
2008-01-14 12:15:00,57.18,57.21,57.14,57.14,54800.0,34.0888,34.1067,34.065,34.065,54800.0
2008-01-14 12:20:00,57.14,57.16,57.11,57.14,57700.0,34.065,34.0769,34.0471,34.065,57700.0
2008-01-14 12:25:00,57.15,57.19,57.14,57.15,42800.0,34.0709,34.0948,34.065,34.0709,42800.0
2008-01-14 12:30:00,57.14,57.16,57.13,57.15,32800.0,34.065,34.0769,34.059,34.0709,32800.0
2008-01-14 12:35:00,57.16,57.17,57.1,57.11,53900.0,34.0769,34.0829,34.0411,34.0471,53900.0
2008-01-14 12:40:00,57.1,57.13,57.07,57.11,28500.0,34.0411,34.059,34.0232,34.0471,28500.0
2008-01-14 12:45:00,57.1,57.12,57.09,57.1,18500.0,34.0411,34.053,34.0352,34.0411,18500.0
2008-01-14 12:50:00,57.1,57.15,57.05,57.06,64300.0,34.0411,34.0709,34.0113,34.0173,64300.0
2008-01-14 12:55:00,57.07,57.12,57.03,57.04,50500.0,34.0232,34.053,33.9994,34.0054,50500.0
2008-01-14 13:00:00,57.04,57.08,57.03,57.08,24200.0,34.0054,34.0292,33.9994,34.0292,24200.0
2008-01-14 13:05:00,57.06,57.1,57.04,57.1,19000.0,34.0173,34.0411,34.0054,34.0411,19000.0
2008-01-14 13:10:00,57.1,57.1,56.98,57.0,50300.0,34.0411,34.0411,33.9696,33.9815,50300.0
2008-01-14 13:15:00,57.0,57.05,56.99,57.03,18700.0,33.9815,34.0113,33.9755,33.9994,18700.0
2008-01-14 13:20:00,57.02,57.08,57.02,57.05,31900.0,33.9934,34.0292,33.9934,34.0113,31900.0
2008-01-14 13:25:00,57.04,57.1,57.0,57.02,44600.0,34.0054,34.0411,33.9815,33.9934,44600.0
2008-01-14 13:30:00,57.03,57.08,56.98,57.02,57000.0,33.9994,34.0292,33.9696,33.9934,57000.0
2008-01-14 13:35:00,57.02,57.12,57.02,57.06,23600.0,33.9934,34.053,33.9934,34.0173,23600.0
2008-01-14 13:40:00,57.05,57.15,57.03,57.06,36400.0,34.0113,34.0709,33.9994,34.0173,36400.0
2008-01-14 13:45:00,57.06,57.12,57.03,57.1,30700.0,34.0173,34.053,33.9994,34.0411,30700.0
2008-01-14 13:50:00,57.11,57.13,57.04,57.07,20300.0,34.0471,34.059,34.0054,34.0232,20300.0
2008-01-14 13:55:00,57.08,57.14,57.07,57.09,28400.0,34.0292,34.065,34.0232,34.0352,28400.0
2008-01-14 14:00:00,57.1,57.12,57.0,57.03,40700.0,34.0411,34.053,33.9815,33.9994,40700.0
2008-01-14 14:05:00,57.02,57.05,57.0,57.02,30600.0,33.9934,34.0113,33.9815,33.9934,30600.0
2008-01-14 14:10:00,57.02,57.08,56.98,57.02,43000.0,33.9934,34.0292,33.9696,33.9934,43000.0
2008-01-14 14:15:00,57.02,57.03,56.99,57.02,30100.0,33.9934,33.9994,33.9755,33.9934,30100.0
2008-01-14 14:20:00,57.01,57.03,56.99,57.02,29500.0,33.9875,33.9994,33.9755,33.9934,29500.0
2008-01-14 14:25:00,57.01,57.03,56.98,57.0,48800.0,33.9875,33.9994,33.9696,33.9815,48800.0
2008-01-14 14:30:00,57.0,57.1,57.0,57.06,50500.0,33.9815,34.0411,33.9815,34.0173,50500.0
2008-01-14 14:35:00,57.05,57.15,57.04,57.15,51000.0,34.0113,34.0709,34.0054,34.0709,51000.0
2008-01-14 14:40:00,57.13,57.19,57.04,57.09,32300.0,34.059,34.0948,34.0054,34.0352,32300.0
2008-01-14 14:45:00,57.09,57.13,57.05,57.13,35500.0,34.0352,34.059,34.0113,34.059,35500.0
2008-01-14 14:50:00,57.12,57.12,57.09,57.1,28800.0,34.053,34.053,34.0352,34.0411,28800.0
2008-01-14 14:55:00,57.11,57.19,57.11,57.15,44800.0,34.0471,34.0948,34.0471,34.0709,44800.0
2008-01-14 15:00:00,57.15,57.17,57.08,57.12,68900.0,34.0709,34.0829,34.0292,34.053,68900.0
2008-01-14 15:05:00,57.13,57.15,57.08,57.11,55100.0,34.059,34.0709,34.0292,34.0471,55100.0
2008-01-14 15:10:00,57.1,57.14,57.07,57.11,58200.0,34.0411,34.065,34.0232,34.0471,58200.0
2008-01-14 15:15:00,57.1,57.13,57.08,57.1,39700.0,34.0411,34.059,34.0292,34.0411,39700.0
2008-01-14 15:20:00,57.11,57.12,57.06,57.08,86800.0,34.0471,34.053,34.0173,34.0292,86800.0
2008-01-14 15:25:00,57.06,57.1,57.03,57.08,91000.0,34.0173,34.0411,33.9994,34.0292,91000.0
2008-01-14 15:30:00,57.08,57.12,57.04,57.12,92600.0,34.0292,34.053,34.0054,34.053,92600.0
2008-01-14 15:35:00,57.11,57.15,57.04,57.1,131300.0,34.0471,34.0709,34.0054,34.0411,131300.0
2008-01-14 15:40:00,57.09,57.25,57.06,57.2,123400.0,34.0352,34.1306,34.0173,34.1007,123400.0
2008-01-14 15:45:00,57.2,57.25,57.15,57.15,99900.0,34.1007,34.1306,34.0709,34.0709,99900.0
2008-01-14 15:50:00,57.15,57.17,57.1,57.15,180400.0,34.0709,34.0829,34.0411,34.0709,180400.0
2008-01-14 15:55:00,57.14,57.19,57.11,57.15,207900.0,34.065,34.0948,34.0471,34.0709,207900.0
2008-01-15 09:30:00,57.0,57.0,56.79,56.96,97300.0,33.9815,33.9815,33.8563,33.9577,97300.0
2008-01-15 09:35:00,56.93,57.12,56.91,57.06,58700.0,33.9398,34.053,33.9279,34.0173,58700.0
2008-01-15 09:40:00,57.06,57.07,56.87,56.89,84600.0,34.0173,34.0232,33.904,33.9159,84600.0
2008-01-15 09:45:00,56.9,56.93,56.85,56.87,56800.0,33.9219,33.9398,33.8921,33.904,56800.0
2008-01-15 09:50:00,56.86,56.91,56.85,56.9,77500.0,33.898,33.9279,33.8921,33.9219,77500.0
2008-01-15 09:55:00,56.9,56.91,56.86,56.89,51100.0,33.9219,33.9279,33.898,33.9159,51100.0
2008-01-15 10:00:00,56.89,56.91,56.82,56.83,72100.0,33.9159,33.9279,33.8742,33.8802,72100.0
2008-01-15 10:05:00,56.83,56.98,56.82,56.91,125900.0,33.8802,33.9696,33.8742,33.9279,125900.0
2008-01-15 10:10:00,56.91,56.93,56.6,56.65,86300.0,33.9279,33.9398,33.743,33.7729,86300.0
2008-01-15 10:15:00,56.63,56.64,56.48,56.49,81500.0,33.7609,33.7669,33.6715,33.6775,81500.0
2008-01-15 10:20:00,56.49,56.59,56.46,56.57,162400.0,33.6775,33.7371,33.6596,33.7252,162400.0
2008-01-15 10:25:00,56.57,56.64,56.5,56.55,123400.0,33.7252,33.7669,33.6834,33.7132,123400.0
2008-01-15 10:30:00,56.55,56.56,56.51,56.53,56400.0,33.7132,33.7192,33.6894,33.7013,56400.0
2008-01-15 10:35:00,56.52,56.55,56.39,56.5,70600.0,33.6953,33.7132,33.6178,33.6834,70600.0
2008-01-15 10:40:00,56.49,56.51,56.4,56.43,103400.0,33.6775,33.6894,33.6238,33.6417,103400.0
2008-01-15 10:45:00,56.44,56.44,56.21,56.31,138100.0,33.6477,33.6477,33.5105,33.5702,138100.0
2008-01-15 10:50:00,56.32,56.47,56.22,56.42,104500.0,33.5761,33.6655,33.5165,33.6357,104500.0
2008-01-15 10:55:00,56.43,56.5,56.38,56.42,44200.0,33.6417,33.6834,33.6119,33.6357,44200.0
2008-01-15 11:00:00,56.43,56.43,56.33,56.4,48000.0,33.6417,33.6417,33.5821,33.6238,48000.0
2008-01-15 11:05:00,56.4,56.47,56.4,56.45,40700.0,33.6238,33.6655,33.6238,33.6536,40700.0
2008-01-15 11:10:00,56.45,56.56,56.43,56.55,92400.0,33.6536,33.7192,33.6417,33.7132,92400.0
2008-01-15 11:15:00,56.53,56.53,56.5,56.5,33600.0,33.7013,33.7013,33.6834,33.6834,33600.0
2008-01-15 11:20:00,56.51,56.51,56.46,56.49,71100.0,33.6894,33.6894,33.6596,33.6775,71100.0
2008-01-15 11:25:00,56.48,56.48,56.4,56.44,117900.0,33.6715,33.6715,33.6238,33.6477,117900.0
2008-01-15 11:30:00,56.43,56.57,56.41,56.57,87700.0,33.6417,33.7252,33.6298,33.7252,87700.0
2008-01-15 11:35:00,56.56,56.56,56.46,56.48,33600.0,33.7192,33.7192,33.6596,33.6715,33600.0
2008-01-15 11:40:00,56.49,56.5,56.41,56.42,40900.0,33.6775,33.6834,33.6298,33.6357,40900.0
2008-01-15 11:45:00,56.41,56.54,56.41,56.51,38300.0,33.6298,33.7073,33.6298,33.6894,38300.0
2008-01-15 11:50:00,56.51,56.53,56.4,56.43,98800.0,33.6894,33.7013,33.6238,33.6417,98800.0
2008-01-15 11:55:00,56.43,56.51,56.4,56.51,37200.0,33.6417,33.6894,33.6238,33.6894,37200.0
2008-01-15 12:00:00,56.5,56.51,56.41,56.45,50600.0,33.6834,33.6894,33.6298,33.6536,50600.0
2008-01-15 12:05:00,56.45,56.53,56.38,56.52,55900.0,33.6536,33.7013,33.6119,33.6953,55900.0
2008-01-15 12:10:00,56.52,56.66,56.49,56.61,63800.0,33.6953,33.7788,33.6775,33.749,63800.0
2008-01-15 12:15:00,56.62,56.62,56.43,56.43,34100.0,33.755,33.755,33.6417,33.6417,34100.0
2008-01-15 12:20:00,56.43,56.5,56.41,56.48,59200.0,33.6417,33.6834,33.6298,33.6715,59200.0
2008-01-15 12:25:00,56.48,56.48,56.42,56.43,39100.0,33.6715,33.6715,33.6357,33.6417,39100.0
2008-01-15 12:30:00,56.43,56.47,56.41,56.42,56100.0,33.6417,33.6655,33.6298,33.6357,56100.0
2008-01-15 12:35:00,56.42,56.46,56.41,56.42,54600.0,33.6357,33.6596,33.6298,33.6357,54600.0
2008-01-15 12:40:00,56.42,56.45,56.4,56.4,50800.0,33.6357,33.6536,33.6238,33.6238,50800.0
2008-01-15 12:45:00,56.41,56.55,56.4,56.52,58100.0,33.6298,33.7132,33.6238,33.6953,58100.0
2008-01-15 12:50:00,56.53,56.53,56.44,56.45,31900.0,33.7013,33.7013,33.6477,33.6536,31900.0
2008-01-15 12:55:00,56.45,56.51,56.42,56.51,38500.0,33.6536,33.6894,33.6357,33.6894,38500.0
2008-01-15 13:00:00,56.52,56.54,56.45,56.52,34500.0,33.6953,33.7073,33.6536,33.6953,34500.0
2008-01-15 13:05:00,56.51,56.63,56.5,56.59,34100.0,33.6894,33.7609,33.6834,33.7371,34100.0
2008-01-15 13:10:00,56.58,56.68,56.56,56.59,35900.0,33.7311,33.7907,33.7192,33.7371,35900.0
2008-01-15 13:15:00,56.57,56.76,56.55,56.76,54900.0,33.7252,33.8384,33.7132,33.8384,54900.0
2008-01-15 13:20:00,56.76,56.77,56.55,56.56,49200.0,33.8384,33.8444,33.7132,33.7192,49200.0
2008-01-15 13:25:00,56.57,56.6,56.55,56.56,19400.0,33.7252,33.743,33.7132,33.7192,19400.0
2008-01-15 13:30:00,56.55,56.61,56.52,56.56,43100.0,33.7132,33.749,33.6953,33.7192,43100.0
2008-01-15 13:35:00,56.56,56.66,56.55,56.56,29800.0,33.7192,33.7788,33.7132,33.7192,29800.0
2008-01-15 13:40:00,56.56,56.68,56.53,56.65,42400.0,33.7192,33.7907,33.7013,33.7729,42400.0
2008-01-15 13:45:00,56.65,56.67,56.57,56.61,28300.0,33.7729,33.7848,33.7252,33.749,28300.0
2008-01-15 13:50:00,56.6,56.61,56.5,56.54,76600.0,33.743,33.749,33.6834,33.7073,76600.0
2008-01-15 13:55:00,56.54,56.66,56.44,56.64,64300.0,33.7073,33.7788,33.6477,33.7669,64300.0
2008-01-15 14:00:00,56.63,56.68,56.59,56.66,61600.0,33.7609,33.7907,33.7371,33.7788,61600.0
2008-01-15 14:05:00,56.66,56.74,56.64,56.7,31900.0,33.7788,33.8265,33.7669,33.8027,31900.0
2008-01-15 14:10:00,56.7,56.89,56.68,56.89,56600.0,33.8027,33.9159,33.7907,33.9159,56600.0
2008-01-15 14:15:00,56.89,56.9,56.76,56.86,47500.0,33.9159,33.9219,33.8384,33.898,47500.0
2008-01-15 14:20:00,56.86,56.88,56.76,56.79,36800.0,33.898,33.91,33.8384,33.8563,36800.0
2008-01-15 14:25:00,56.78,56.84,56.71,56.84,107700.0,33.8504,33.8861,33.8086,33.8861,107700.0
2008-01-15 14:30:00,56.84,56.85,56.72,56.72,32400.0,33.8861,33.8921,33.8146,33.8146,32400.0
2008-01-15 14:35:00,56.71,56.77,56.7,56.75,51000.0,33.8086,33.8444,33.8027,33.8325,51000.0
2008-01-15 14:40:00,56.76,56.8,56.71,56.75,44300.0,33.8384,33.8623,33.8086,33.8325,44300.0
2008-01-15 14:45:00,56.75,56.75,56.68,56.71,48700.0,33.8325,33.8325,33.7907,33.8086,48700.0
2008-01-15 14:50:00,56.71,56.75,56.68,56.71,41700.0,33.8086,33.8325,33.7907,33.8086,41700.0
2008-01-15 14:55:00,56.73,56.74,56.6,56.62,53300.0,33.8205,33.8265,33.743,33.755,53300.0
2008-01-15 15:00:00,56.62,56.65,56.59,56.65,70000.0,33.755,33.7729,33.7371,33.7729,70000.0
2008-01-15 15:05:00,56.65,56.69,56.63,56.67,37300.0,33.7729,33.7967,33.7609,33.7848,37300.0
2008-01-15 15:10:00,56.67,56.67,56.6,56.62,52600.0,33.7848,33.7848,33.743,33.755,52600.0
2008-01-15 15:15:00,56.63,56.64,56.58,56.62,106600.0,33.7609,33.7669,33.7311,33.755,106600.0
2008-01-15 15:20:00,56.61,56.7,56.58,56.68,83200.0,33.749,33.8027,33.7311,33.7907,83200.0
2008-01-15 15:25:00,56.68,56.84,56.67,56.8,74200.0,33.7907,33.8861,33.7848,33.8623,74200.0
2008-01-15 15:30:00,56.79,56.86,56.76,56.86,58400.0,33.8563,33.898,33.8384,33.898,58400.0
2008-01-15 15:35:00,56.87,56.93,56.8,56.8,89500.0,33.904,33.9398,33.8623,33.8623,89500.0
2008-01-15 15:40:00,56.8,56.81,56.71,56.71,162700.0,33.8623,33.8682,33.8086,33.8086,162700.0
2008-01-15 15:45:00,56.73,56.74,56.65,56.69,128600.0,33.8205,33.8265,33.7729,33.7967,128600.0
2008-01-15 15:50:00,56.69,56.71,56.59,56.59,179700.0,33.7967,33.8086,33.7371,33.7371,179700.0
2008-01-15 15:55:00,56.6,56.64,56.56,56.57,331200.0,33.743,33.7669,33.7192,33.7252,331200.0
2008-01-16 09:30:00,56.3,56.81,56.3,56.79,115400.0,33.5642,33.8682,33.5642,33.8563,115400.0
2008-01-16 09:35:00,56.8,56.96,56.78,56.85,107000.0,33.8623,33.9577,33.8504,33.8921,107000.0
2008-01-16 09:40:00,56.85,56.99,56.81,56.91,74400.0,33.8921,33.9755,33.8682,33.9279,74400.0
2008-01-16 09:45:00,56.92,57.04,56.92,56.99,123700.0,33.9338,34.0054,33.9338,33.9755,123700.0
2008-01-16 09:50:00,56.98,57.04,56.93,57.04,117500.0,33.9696,34.0054,33.9398,34.0054,117500.0
2008-01-16 09:55:00,57.02,57.08,56.89,56.9,115400.0,33.9934,34.0292,33.9159,33.9219,115400.0
2008-01-16 10:00:00,56.9,57.05,56.9,56.98,83600.0,33.9219,34.0113,33.9219,33.9696,83600.0
2008-01-16 10:05:00,56.98,57.1,56.9,56.93,111800.0,33.9696,34.0411,33.9219,33.9398,111800.0
2008-01-16 10:10:00,56.95,57.04,56.89,56.98,86900.0,33.9517,34.0054,33.9159,33.9696,86900.0
2008-01-16 10:15:00,56.98,57.1,56.93,57.03,79600.0,33.9696,34.0411,33.9398,33.9994,79600.0
2008-01-16 10:20:00,57.03,57.15,56.98,57.1,83600.0,33.9994,34.0709,33.9696,34.0411,83600.0
2008-01-16 10:25:00,57.08,57.17,57.0,57.02,51500.0,34.0292,34.0829,33.9815,33.9934,51500.0
2008-01-16 10:30:00,57.01,57.06,56.98,57.0,216400.0,33.9875,34.0173,33.9696,33.9815,216400.0
2008-01-16 10:35:00,56.99,57.0,56.86,56.89,80400.0,33.9755,33.9815,33.898,33.9159,80400.0
2008-01-16 10:40:00,56.89,56.95,56.83,56.9,71800.0,33.9159,33.9517,33.8802,33.9219,71800.0
2008-01-16 10:45:00,56.9,56.97,56.83,56.91,88900.0,33.9219,33.9636,33.8802,33.9279,88900.0
2008-01-16 10:50:00,56.91,56.93,56.76,56.76,102500.0,33.9279,33.9398,33.8384,33.8384,102500.0
2008-01-16 10:55:00,56.76,56.86,56.73,56.73,112600.0,33.8384,33.898,33.8205,33.8205,112600.0
2008-01-16 11:00:00,56.72,56.79,56.65,56.7,127000.0,33.8146,33.8563,33.7729,33.8027,127000.0
2008-01-16 11:05:00,56.7,56.73,56.62,56.7,149200.0,33.8027,33.8205,33.755,33.8027,149200.0
2008-01-16 11:10:00,56.7,56.74,56.58,56.59,98700.0,33.8027,33.8265,33.7311,33.7371,98700.0
2008-01-16 11:15:00,56.59,56.77,56.55,56.68,68400.0,33.7371,33.8444,33.7132,33.7907,68400.0
2008-01-16 11:20:00,56.67,56.7,56.64,56.68,57000.0,33.7848,33.8027,33.7669,33.7907,57000.0
2008-01-16 11:25:00,56.67,56.77,56.65,56.75,93000.0,33.7848,33.8444,33.7729,33.8325,93000.0
2008-01-16 11:30:00,56.75,56.77,56.7,56.7,64600.0,33.8325,33.8444,33.8027,33.8027,64600.0
2008-01-16 11:35:00,56.71,56.72,56.66,56.68,54500.0,33.8086,33.8146,33.7788,33.7907,54500.0
2008-01-16 11:40:00,56.68,56.76,56.62,56.74,50000.0,33.7907,33.8384,33.755,33.8265,50000.0
2008-01-16 11:45:00,56.75,56.77,56.71,56.75,59600.0,33.8325,33.8444,33.8086,33.8325,59600.0
2008-01-16 11:50:00,56.76,56.85,56.73,56.85,79600.0,33.8384,33.8921,33.8205,33.8921,79600.0
2008-01-16 11:55:00,56.85,56.94,56.74,56.82,78100.0,33.8921,33.9457,33.8265,33.8742,78100.0
2008-01-16 12:00:00,56.84,56.99,56.74,56.75,75400.0,33.8861,33.9755,33.8265,33.8325,75400.0
2008-01-16 12:05:00,56.77,56.92,56.75,56.8,49500.0,33.8444,33.9338,33.8325,33.8623,49500.0
2008-01-16 12:10:00,56.8,56.82,56.7,56.71,64600.0,33.8623,33.8742,33.8027,33.8086,64600.0
2008-01-16 12:15:00,56.71,56.78,56.61,56.63,84500.0,33.8086,33.8504,33.749,33.7609,84500.0
2008-01-16 12:20:00,56.63,56.67,56.57,56.65,52400.0,33.7609,33.7848,33.7252,33.7729,52400.0
2008-01-16 12:25:00,56.64,56.68,56.58,56.6,58200.0,33.7669,33.7907,33.7311,33.743,58200.0
2008-01-16 12:30:00,56.6,56.64,56.57,56.6,91800.0,33.743,33.7669,33.7252,33.743,91800.0
2008-01-16 12:35:00,56.6,56.6,56.49,56.55,112100.0,33.743,33.743,33.6775,33.7132,112100.0
2008-01-16 12:40:00,56.55,56.6,56.53,56.6,70500.0,33.7132,33.743,33.7013,33.743,70500.0
2008-01-16 12:45:00,56.6,56.6,56.46,56.49,50900.0,33.743,33.743,33.6596,33.6775,50900.0
2008-01-16 12:50:00,56.49,56.51,56.38,56.43,157000.0,33.6775,33.6894,33.6119,33.6417,157000.0
2008-01-16 12:55:00,56.42,56.48,56.42,56.45,22000.0,33.6357,33.6715,33.6357,33.6536,22000.0
2008-01-16 13:00:00,56.44,56.48,56.38,56.42,31200.0,33.6477,33.6715,33.6119,33.6357,31200.0
2008-01-16 13:05:00,56.42,56.44,56.31,56.32,58400.0,33.6357,33.6477,33.5702,33.5761,58400.0
2008-01-16 13:10:00,56.32,56.38,56.3,56.31,56600.0,33.5761,33.6119,33.5642,33.5702,56600.0
2008-01-16 13:15:00,56.31,56.32,56.13,56.14,132100.0,33.5702,33.5761,33.4628,33.4688,132100.0
2008-01-16 13:20:00,56.14,56.29,56.12,56.25,78600.0,33.4688,33.5582,33.4569,33.5344,78600.0
2008-01-16 13:25:00,56.25,56.25,56.15,56.16,44000.0,33.5344,33.5344,33.4748,33.4807,44000.0
2008-01-16 13:30:00,56.16,56.23,56.15,56.2,52400.0,33.4807,33.5225,33.4748,33.5046,52400.0
2008-01-16 13:35:00,56.19,56.33,56.18,56.31,82900.0,33.4986,33.5821,33.4927,33.5702,82900.0
2008-01-16 13:40:00,56.32,56.4,56.28,56.33,89700.0,33.5761,33.6238,33.5523,33.5821,89700.0
2008-01-16 13:45:00,56.34,56.39,56.28,56.33,50100.0,33.588,33.6178,33.5523,33.5821,50100.0
2008-01-16 13:50:00,56.33,56.34,56.25,56.26,82600.0,33.5821,33.588,33.5344,33.5403,82600.0
2008-01-16 13:55:00,56.27,56.28,56.12,56.17,120700.0,33.5463,33.5523,33.4569,33.4867,120700.0
2008-01-16 14:00:00,56.18,56.25,56.09,56.23,105000.0,33.4927,33.5344,33.439,33.5225,105000.0
2008-01-16 14:05:00,56.23,56.25,56.15,56.2,92400.0,33.5225,33.5344,33.4748,33.5046,92400.0
2008-01-16 14:10:00,56.2,56.28,56.17,56.27,153000.0,33.5046,33.5523,33.4867,33.5463,153000.0
2008-01-16 14:15:00,56.27,56.35,56.26,56.31,70400.0,33.5463,33.594,33.5403,33.5702,70400.0
2008-01-16 14:20:00,56.31,56.35,56.22,56.25,110600.0,33.5702,33.594,33.5165,33.5344,110600.0
2008-01-16 14:25:00,56.25,56.41,56.22,56.4,93800.0,33.5344,33.6298,33.5165,33.6238,93800.0
2008-01-16 14:30:00,56.4,56.55,56.37,56.45,92400.0,33.6238,33.7132,33.6059,33.6536,92400.0
2008-01-16 14:35:00,56.45,56.55,56.4,56.52,105200.0,33.6536,33.7132,33.6238,33.6953,105200.0
2008-01-16 14:40:00,56.52,56.55,56.51,56.54,104900.0,33.6953,33.7132,33.6894,33.7073,104900.0
2008-01-16 14:45:00,56.54,56.55,56.44,56.5,110000.0,33.7073,33.7132,33.6477,33.6834,110000.0
2008-01-16 14:50:00,56.5,56.55,56.49,56.49,90700.0,33.6834,33.7132,33.6775,33.6775,90700.0
2008-01-16 14:55:00,56.5,56.51,56.4,56.41,49700.0,33.6834,33.6894,33.6238,33.6298,49700.0
2008-01-16 15:00:00,56.42,56.5,56.38,56.45,70400.0,33.6357,33.6834,33.6119,33.6536,70400.0
2008-01-16 15:05:00,56.44,56.48,56.35,56.48,82900.0,33.6477,33.6715,33.594,33.6715,82900.0
2008-01-16 15:10:00,56.48,56.5,56.36,56.43,66100.0,33.6715,33.6834,33.6,33.6417,66100.0
2008-01-16 15:15:00,56.44,56.53,56.43,56.5,68200.0,33.6477,33.7013,33.6417,33.6834,68200.0
2008-01-16 15:20:00,56.5,56.5,56.32,56.33,103500.0,33.6834,33.6834,33.5761,33.5821,103500.0
2008-01-16 15:25:00,56.33,56.33,56.18,56.29,171000.0,33.5821,33.5821,33.4927,33.5582,171000.0
2008-01-16 15:30:00,56.3,56.36,56.24,56.34,125300.0,33.5642,33.6,33.5284,33.588,125300.0
2008-01-16 15:35:00,56.34,56.35,56.05,56.05,179900.0,33.588,33.594,33.4152,33.4152,179900.0
2008-01-16 15:40:00,56.05,56.16,56.0,56.04,249300.0,33.4152,33.4807,33.3853,33.4092,249300.0
2008-01-16 15:45:00,56.05,56.07,55.96,55.98,219600.0,33.4152,33.4271,33.3615,33.3734,219600.0
2008-01-16 15:50:00,55.97,56.12,55.93,56.05,186000.0,33.3675,33.4569,33.3436,33.4152,186000.0
2008-01-16 15:55:00,56.07,56.11,56.04,56.06,151200.0,33.4271,33.4509,33.4092,33.4211,151200.0
2008-01-17 09:30:00,56.12,56.3,55.76,55.78,111300.0,33.4569,33.5642,33.2423,33.2542,111300.0
2008-01-17 09:35:00,55.78,55.97,55.71,55.94,63100.0,33.2542,33.3675,33.2125,33.3496,63100.0
2008-01-17 09:40:00,55.94,56.08,55.88,56.0,78300.0,33.3496,33.433,33.3138,33.3853,78300.0
2008-01-17 09:45:00,56.0,56.04,55.72,55.93,94500.0,33.3853,33.4092,33.2184,33.3436,94500.0
2008-01-17 09:50:00,55.92,55.94,55.74,55.75,91500.0,33.3376,33.3496,33.2303,33.2363,91500.0
2008-01-17 09:55:00,55.75,55.77,55.59,55.73,63400.0,33.2363,33.2482,33.1409,33.2244,63400.0
2008-01-17 10:00:00,55.73,55.75,55.27,55.42,137200.0,33.2244,33.2363,32.9501,33.0396,137200.0
2008-01-17 10:05:00,55.42,55.66,55.4,55.44,148600.0,33.0396,33.1826,33.0276,33.0515,148600.0
2008-01-17 10:10:00,55.44,55.48,55.35,55.37,51500.0,33.0515,33.0753,32.9978,33.0098,51500.0
2008-01-17 10:15:00,55.35,55.38,55.14,55.15,145300.0,32.9978,33.0157,32.8726,32.8786,145300.0
2008-01-17 10:20:00,55.15,55.33,55.12,55.29,191100.0,32.8786,32.9859,32.8607,32.9621,191100.0
2008-01-17 10:25:00,55.28,55.3,55.16,55.2,96400.0,32.9561,32.968,32.8846,32.9084,96400.0
2008-01-17 10:30:00,55.19,55.34,55.14,55.29,69500.0,32.9024,32.9919,32.8726,32.9621,69500.0
2008-01-17 10:35:00,55.29,55.57,55.29,55.52,85600.0,32.9621,33.129,32.9621,33.0992,85600.0
2008-01-17 10:40:00,55.54,55.62,55.46,55.62,189700.0,33.1111,33.1588,33.0634,33.1588,189700.0
2008-01-17 10:45:00,55.61,55.67,55.51,55.54,124600.0,33.1528,33.1886,33.0932,33.1111,124600.0
2008-01-17 10:50:00,55.52,55.53,55.38,55.45,113000.0,33.0992,33.1051,33.0157,33.0575,113000.0
2008-01-17 10:55:00,55.44,55.56,55.36,55.41,84900.0,33.0515,33.123,33.0038,33.0336,84900.0
2008-01-17 11:00:00,55.43,55.52,55.38,55.4,57700.0,33.0455,33.0992,33.0157,33.0276,57700.0
2008-01-17 11:05:00,55.41,55.49,55.35,55.35,40000.0,33.0336,33.0813,32.9978,32.9978,40000.0
2008-01-17 11:10:00,55.35,55.38,55.28,55.32,50000.0,32.9978,33.0157,32.9561,32.9799,50000.0
2008-01-17 11:15:00,55.32,55.34,55.22,55.32,35100.0,32.9799,32.9919,32.9203,32.9799,35100.0
2008-01-17 11:20:00,55.3,55.32,55.2,55.23,56800.0,32.968,32.9799,32.9084,32.9263,56800.0
2008-01-17 11:25:00,55.23,55.3,55.15,55.17,80300.0,32.9263,32.968,32.8786,32.8905,80300.0
2008-01-17 11:30:00,55.17,55.28,55.15,55.15,41400.0,32.8905,32.9561,32.8786,32.8786,41400.0
2008-01-17 11:35:00,55.15,55.22,55.12,55.15,52600.0,32.8786,32.9203,32.8607,32.8786,52600.0
2008-01-17 11:40:00,55.16,55.26,55.12,55.16,68900.0,32.8846,32.9442,32.8607,32.8846,68900.0
2008-01-17 11:45:00,55.16,55.28,55.13,55.27,46400.0,32.8846,32.9561,32.8667,32.9501,46400.0
2008-01-17 11:50:00,55.27,55.3,55.21,55.21,48700.0,32.9501,32.968,32.9144,32.9144,48700.0
2008-01-17 11:55:00,55.21,55.3,55.14,55.16,105000.0,32.9144,32.968,32.8726,32.8846,105000.0
2008-01-17 12:00:00,55.17,55.2,55.02,55.04,117400.0,32.8905,32.9084,32.8011,32.813,117400.0
2008-01-17 12:05:00,55.03,55.14,55.0,55.14,139100.0,32.8071,32.8726,32.7892,32.8726,139100.0
2008-01-17 12:10:00,55.13,55.26,55.13,55.25,67000.0,32.8667,32.9442,32.8667,32.9382,67000.0
2008-01-17 12:15:00,55.25,55.26,55.17,55.21,126600.0,32.9382,32.9442,32.8905,32.9144,126600.0
2008-01-17 12:20:00,55.2,55.22,55.12,55.12,32200.0,32.9084,32.9203,32.8607,32.8607,32200.0
2008-01-17 12:25:00,55.11,55.16,55.08,55.15,34400.0,32.8548,32.8846,32.8369,32.8786,34400.0
2008-01-17 12:30:00,55.15,55.2,55.14,55.19,43000.0,32.8786,32.9084,32.8726,32.9024,43000.0
2008-01-17 12:35:00,55.19,55.25,55.17,55.21,43600.0,32.9024,32.9382,32.8905,32.9144,43600.0
2008-01-17 12:40:00,55.21,55.25,55.16,55.17,45100.0,32.9144,32.9382,32.8846,32.8905,45100.0
2008-01-17 12:45:00,55.18,55.26,55.11,55.12,82500.0,32.8965,32.9442,32.8548,32.8607,82500.0
2008-01-17 12:50:00,55.12,55.19,55.05,55.05,62700.0,32.8607,32.9024,32.819,32.819,62700.0
2008-01-17 12:55:00,55.05,55.06,55.0,55.03,68000.0,32.819,32.8249,32.7892,32.8071,68000.0
2008-01-17 13:00:00,55.03,55.04,54.82,54.9,145400.0,32.8071,32.813,32.6819,32.7296,145400.0
2008-01-17 13:05:00,54.91,55.1,54.91,55.1,65900.0,32.7355,32.8488,32.7355,32.8488,65900.0
2008-01-17 13:10:00,55.11,55.15,55.03,55.1,45400.0,32.8548,32.8786,32.8071,32.8488,45400.0
2008-01-17 13:15:00,55.1,55.14,55.0,55.11,58900.0,32.8488,32.8726,32.7892,32.8548,58900.0
2008-01-17 13:20:00,55.12,55.12,54.97,54.98,129700.0,32.8607,32.8607,32.7713,32.7773,129700.0
2008-01-17 13:25:00,54.99,55.02,54.93,54.98,96600.0,32.7832,32.8011,32.7474,32.7773,96600.0
2008-01-17 13:30:00,54.98,55.02,54.97,54.97,47100.0,32.7773,32.8011,32.7713,32.7713,47100.0
2008-01-17 13:35:00,54.98,55.06,54.96,55.02,44500.0,32.7773,32.8249,32.7653,32.8011,44500.0
2008-01-17 13:40:00,55.02,55.02,54.9,54.9,86900.0,32.8011,32.8011,32.7296,32.7296,86900.0
2008-01-17 13:45:00,54.9,54.95,54.79,54.8,127100.0,32.7296,32.7594,32.664,32.6699,127100.0
2008-01-17 13:50:00,54.79,54.86,54.73,54.85,112300.0,32.664,32.7057,32.6282,32.6998,112300.0
2008-01-17 13:55:00,54.84,54.9,54.75,54.9,96900.0,32.6938,32.7296,32.6401,32.7296,96900.0
2008-01-17 14:00:00,54.91,55.43,54.9,55.0,121100.0,32.7355,33.0455,32.7296,32.7892,121100.0
2008-01-17 14:05:00,55.0,55.09,54.98,55.02,78700.0,32.7892,32.8428,32.7773,32.8011,78700.0
2008-01-17 14:10:00,55.02,55.05,54.99,55.02,156000.0,32.8011,32.819,32.7832,32.8011,156000.0
2008-01-17 14:15:00,55.01,55.02,54.83,54.88,153700.0,32.7951,32.8011,32.6878,32.7176,153700.0
2008-01-17 14:20:00,54.88,54.98,54.85,54.97,128000.0,32.7176,32.7773,32.6998,32.7713,128000.0
2008-01-17 14:25:00,54.96,55.08,54.95,55.05,219500.0,32.7653,32.8369,32.7594,32.819,219500.0
2008-01-17 14:30:00,55.05,55.13,55.02,55.11,142800.0,32.819,32.8667,32.8011,32.8548,142800.0
2008-01-17 14:35:00,55.1,55.13,55.02,55.09,126300.0,32.8488,32.8667,32.8011,32.8428,126300.0
2008-01-17 14:40:00,55.09,55.12,55.0,55.09,39100.0,32.8428,32.8607,32.7892,32.8428,39100.0
2008-01-17 14:45:00,55.09,55.27,55.07,55.25,90000.0,32.8428,32.9501,32.8309,32.9382,90000.0
2008-01-17 14:50:00,55.28,55.3,55.17,55.18,111100.0,32.9561,32.968,32.8905,32.8965,111100.0
2008-01-17 14:55:00,55.17,55.2,55.08,55.12,175000.0,32.8905,32.9084,32.8369,32.8607,175000.0
2008-01-17 15:00:00,55.11,55.11,55.06,55.07,70100.0,32.8548,32.8548,32.8249,32.8309,70100.0
2008-01-17 15:05:00,55.07,55.3,55.07,55.23,118400.0,32.8309,32.968,32.8309,32.9263,118400.0
2008-01-17 15:10:00,55.23,55.28,55.0,55.05,169400.0,32.9263,32.9561,32.7892,32.819,169400.0
2008-01-17 15:15:00,55.05,55.12,54.95,55.12,153500.0,32.819,32.8607,32.7594,32.8607,153500.0
2008-01-17 15:20:00,55.12,55.12,54.97,55.06,196600.0,32.8607,32.8607,32.7713,32.8249,196600.0
2008-01-17 15:25:00,55.05,55.06,54.86,54.86,133300.0,32.819,32.8249,32.7057,32.7057,133300.0
2008-01-17 15:30:00,54.86,54.86,54.7,54.8,196600.0,32.7057,32.7057,32.6103,32.6699,196600.0
2008-01-17 15:35:00,54.8,54.86,54.79,54.83,144100.0,32.6699,32.7057,32.664,32.6878,144100.0
2008-01-17 15:40:00,54.83,55.0,54.79,54.92,378300.0,32.6878,32.7892,32.664,32.7415,378300.0
2008-01-17 15:45:00,54.92,54.99,54.83,54.98,346200.0,32.7415,32.7832,32.6878,32.7773,346200.0
2008-01-17 15:50:00,54.98,55.12,54.98,55.06,373200.0,32.7773,32.8607,32.7773,32.8249,373200.0
2008-01-17 15:55:00,55.05,55.06,54.77,54.83,551500.0,32.819,32.8249,32.6521,32.6878,551500.0
2008-01-18 09:30:00,54.69,55.1,54.65,54.93,787200.0,32.6044,32.8488,32.5805,32.7474,787200.0
2008-01-18 09:35:00,54.88,55.03,54.8,54.84,135600.0,32.7176,32.8071,32.6699,32.6938,135600.0
2008-01-18 09:40:00,54.85,54.9,54.75,54.75,115400.0,32.6998,32.7296,32.6401,32.6401,115400.0
2008-01-18 09:45:00,54.75,54.86,54.54,54.54,134800.0,32.6401,32.7057,32.5149,32.5149,134800.0
2008-01-18 09:50:00,54.54,54.59,54.47,54.56,120400.0,32.5149,32.5447,32.4732,32.5269,120400.0
2008-01-18 09:55:00,54.56,54.59,54.36,54.55,199400.0,32.5269,32.5447,32.4076,32.5209,199400.0
2008-01-18 10:00:00,54.55,54.68,54.47,54.64,228600.0,32.5209,32.5984,32.4732,32.5746,228600.0
2008-01-18 10:05:00,54.63,54.7,54.58,54.65,140300.0,32.5686,32.6103,32.5388,32.5805,140300.0
2008-01-18 10:10:00,54.65,54.86,54.65,54.78,123600.0,32.5805,32.7057,32.5805,32.658,123600.0
2008-01-18 10:15:00,54.77,54.85,54.73,54.77,82200.0,32.6521,32.6998,32.6282,32.6521,82200.0
2008-01-18 10:20:00,54.76,54.76,54.67,54.69,39000.0,32.6461,32.6461,32.5924,32.6044,39000.0
2008-01-18 10:25:00,54.7,54.72,54.53,54.72,43800.0,32.6103,32.6222,32.509,32.6222,43800.0
2008-01-18 10:30:00,54.72,54.75,54.69,54.73,65800.0,32.6222,32.6401,32.6044,32.6282,65800.0
2008-01-18 10:35:00,54.73,54.83,54.62,54.63,48400.0,32.6282,32.6878,32.5626,32.5686,48400.0
2008-01-18 10:40:00,54.63,54.75,54.6,54.71,89100.0,32.5686,32.6401,32.5507,32.6163,89100.0
2008-01-18 10:45:00,54.71,54.75,54.6,54.6,59800.0,32.6163,32.6401,32.5507,32.5507,59800.0
2008-01-18 10:50:00,54.61,54.7,54.45,54.5,102200.0,32.5567,32.6103,32.4613,32.4911,102200.0
2008-01-18 10:55:00,54.51,54.51,54.42,54.43,46700.0,32.4971,32.4971,32.4434,32.4494,46700.0
2008-01-18 11:00:00,54.42,54.6,54.39,54.59,101100.0,32.4434,32.5507,32.4255,32.5447,101100.0
2008-01-18 11:05:00,54.6,54.6,54.39,54.44,36800.0,32.5507,32.5507,32.4255,32.4553,36800.0
2008-01-18 11:10:00,54.45,54.51,54.28,54.29,96000.0,32.4613,32.4971,32.3599,32.3659,96000.0
2008-01-18 11:15:00,54.29,54.5,54.18,54.49,147700.0,32.3659,32.4911,32.3003,32.4851,147700.0
2008-01-18 11:20:00,54.51,54.51,54.18,54.3,91300.0,32.4971,32.4971,32.3003,32.3719,91300.0
2008-01-18 11:25:00,54.28,54.34,54.24,54.28,67500.0,32.3599,32.3957,32.3361,32.3599,67500.0
2008-01-18 11:30:00,54.28,54.4,54.26,54.35,78000.0,32.3599,32.4315,32.348,32.4017,78000.0
2008-01-18 11:35:00,54.35,54.43,54.25,54.25,58500.0,32.4017,32.4494,32.3421,32.3421,58500.0
2008-01-18 11:40:00,54.26,54.33,54.0,54.13,169900.0,32.348,32.3897,32.193,32.2705,169900.0
2008-01-18 11:45:00,54.12,54.2,54.0,54.07,64800.0,32.2645,32.3122,32.193,32.2347,64800.0
2008-01-18 11:50:00,54.07,54.19,54.0,54.08,32000.0,32.2347,32.3063,32.193,32.2407,32000.0
2008-01-18 11:55:00,54.08,54.09,53.93,53.96,82900.0,32.2407,32.2467,32.1513,32.1692,82900.0
2008-01-18 12:00:00,53.96,53.97,53.81,53.94,151300.0,32.1692,32.1751,32.0797,32.1572,151300.0
2008-01-18 12:05:00,53.93,53.95,53.74,53.82,127700.0,32.1513,32.1632,32.038,32.0857,127700.0
2008-01-18 12:10:00,53.82,53.94,53.74,53.92,113300.0,32.0857,32.1572,32.038,32.1453,113300.0
2008-01-18 12:15:00,53.92,53.95,53.82,53.82,75500.0,32.1453,32.1632,32.0857,32.0857,75500.0
2008-01-18 12:20:00,53.84,53.95,53.74,53.93,58700.0,32.0976,32.1632,32.038,32.1513,58700.0
2008-01-18 12:25:00,53.92,53.99,53.89,53.94,77800.0,32.1453,32.187,32.1274,32.1572,77800.0
2008-01-18 12:30:00,53.95,54.16,53.89,54.06,149100.0,32.1632,32.2884,32.1274,32.2288,149100.0
2008-01-18 12:35:00,54.06,54.07,53.9,53.97,41300.0,32.2288,32.2347,32.1334,32.1751,41300.0
2008-01-18 12:40:00,53.98,53.99,53.92,53.94,32700.0,32.1811,32.187,32.1453,32.1572,32700.0
2008-01-18 12:45:00,53.95,54.01,53.93,53.99,24400.0,32.1632,32.199,32.1513,32.187,24400.0
2008-01-18 12:50:00,53.98,54.0,53.85,53.86,42100.0,32.1811,32.193,32.1036,32.1095,42100.0
2008-01-18 12:55:00,53.85,53.94,53.81,53.93,74200.0,32.1036,32.1572,32.0797,32.1513,74200.0
2008-01-18 13:00:00,53.92,54.08,53.89,54.07,29500.0,32.1453,32.2407,32.1274,32.2347,29500.0
2008-01-18 13:05:00,54.06,54.11,53.98,54.01,48800.0,32.2288,32.2586,32.1811,32.199,48800.0
2008-01-18 13:10:00,54.01,54.03,53.96,53.98,65800.0,32.199,32.2109,32.1692,32.1811,65800.0
2008-01-18 13:15:00,53.98,54.0,53.86,53.87,133500.0,32.1811,32.193,32.1095,32.1155,133500.0
2008-01-18 13:20:00,53.87,53.92,53.8,53.87,57300.0,32.1155,32.1453,32.0738,32.1155,57300.0
2008-01-18 13:25:00,53.89,53.91,53.83,53.87,30600.0,32.1274,32.1394,32.0917,32.1155,30600.0
2008-01-18 13:30:00,53.87,53.97,53.85,53.9,57500.0,32.1155,32.1751,32.1036,32.1334,57500.0
2008-01-18 13:35:00,53.92,53.94,53.84,53.85,52100.0,32.1453,32.1572,32.0976,32.1036,52100.0
2008-01-18 13:40:00,53.85,53.97,53.81,53.95,73200.0,32.1036,32.1751,32.0797,32.1632,73200.0
2008-01-18 13:45:00,53.95,54.09,53.91,54.02,86600.0,32.1632,32.2467,32.1394,32.2049,86600.0
2008-01-18 13:50:00,54.02,54.06,54.0,54.02,63600.0,32.2049,32.2288,32.193,32.2049,63600.0
2008-01-18 13:55:00,54.02,54.16,54.01,54.06,53600.0,32.2049,32.2884,32.199,32.2288,53600.0
2008-01-18 14:00:00,54.05,54.09,54.0,54.0,42600.0,32.2228,32.2467,32.193,32.193,42600.0
2008-01-18 14:05:00,54.0,54.09,53.96,54.03,63500.0,32.193,32.2467,32.1692,32.2109,63500.0
2008-01-18 14:10:00,54.03,54.04,53.9,53.98,110800.0,32.2109,32.2169,32.1334,32.1811,110800.0
2008-01-18 14:15:00,53.98,54.07,53.97,54.03,98600.0,32.1811,32.2347,32.1751,32.2109,98600.0
2008-01-18 14:20:00,54.03,54.04,53.96,53.99,77300.0,32.2109,32.2169,32.1692,32.187,77300.0
2008-01-18 14:25:00,53.99,54.0,53.92,53.94,86800.0,32.187,32.193,32.1453,32.1572,86800.0
2008-01-18 14:30:00,53.94,53.95,53.75,53.81,116700.0,32.1572,32.1632,32.044,32.0797,116700.0
2008-01-18 14:35:00,53.81,53.82,53.72,53.72,100000.0,32.0797,32.0857,32.0261,32.0261,100000.0
2008-01-18 14:40:00,53.72,53.77,53.66,53.67,120100.0,32.0261,32.0559,31.9903,31.9963,120100.0
2008-01-18 14:45:00,53.68,53.75,53.6,53.63,57800.0,32.0022,32.044,31.9545,31.9724,57800.0
2008-01-18 14:50:00,53.63,53.68,53.59,53.6,90000.0,31.9724,32.0022,31.9486,31.9545,90000.0
2008-01-18 14:55:00,53.6,53.63,53.4,53.54,303300.0,31.9545,31.9724,31.8353,31.9188,303300.0
2008-01-18 15:00:00,53.53,53.65,53.47,53.63,142200.0,31.9128,31.9843,31.877,31.9724,142200.0
2008-01-18 15:05:00,53.65,53.83,53.63,53.81,111500.0,31.9843,32.0917,31.9724,32.0797,111500.0
2008-01-18 15:10:00,53.81,53.85,53.72,53.75,120200.0,32.0797,32.1036,32.0261,32.044,120200.0
2008-01-18 15:15:00,53.75,53.81,53.69,53.7,109500.0,32.044,32.0797,32.0082,32.0142,109500.0
2008-01-18 15:20:00,53.7,53.8,53.65,53.66,139900.0,32.0142,32.0738,31.9843,31.9903,139900.0
2008-01-18 15:25:00,53.65,53.67,53.6,53.64,75300.0,31.9843,31.9963,31.9545,31.9784,75300.0
2008-01-18 15:30:00,53.64,53.75,53.62,53.63,155400.0,31.9784,32.044,31.9665,31.9724,155400.0
2008-01-18 15:35:00,53.63,53.66,53.58,53.6,161100.0,31.9724,31.9903,31.9426,31.9545,161100.0
2008-01-18 15:40:00,53.6,53.62,53.43,53.56,228200.0,31.9545,31.9665,31.8532,31.9307,228200.0
2008-01-18 15:45:00,53.61,53.68,53.5,53.68,265600.0,31.9605,32.0022,31.8949,32.0022,265600.0
2008-01-18 15:50:00,53.67,53.9,53.65,53.79,568900.0,31.9963,32.1334,31.9843,32.0678,568900.0
2008-01-18 15:55:00,53.78,53.92,53.72,53.77,502500.0,32.0619,32.1453,32.0261,32.0559,502500.0
2008-01-22 09:30:00,51.5,53.0,51.1,51.95,426700.0,30.7026,31.5968,30.4641,30.9709,426700.0
2008-01-22 09:35:00,51.95,51.98,51.09,51.21,399100.0,30.9709,30.9888,30.4582,30.5297,399100.0
2008-01-22 09:40:00,51.2,51.39,50.11,50.11,588700.0,30.5237,30.637,29.8739,29.8739,588700.0
2008-01-22 09:45:00,50.18,51.3,50.05,51.03,458800.0,29.9157,30.5834,29.8381,30.4224,458800.0
2008-01-22 09:50:00,51.1,51.95,50.94,51.42,393200.0,30.4641,30.9709,30.3687,30.6549,393200.0
2008-01-22 09:55:00,51.46,51.53,50.98,51.09,294700.0,30.6787,30.7205,30.3926,30.4582,294700.0
2008-01-22 10:00:00,51.11,51.44,51.0,51.33,276800.0,30.4701,30.6668,30.4045,30.6012,276800.0
2008-01-22 10:05:00,51.33,51.75,51.26,51.74,95600.0,30.6012,30.8516,30.5595,30.8457,95600.0
2008-01-22 10:10:00,51.71,51.78,51.35,51.38,206300.0,30.8278,30.8695,30.6132,30.6311,206300.0
2008-01-22 10:15:00,51.39,51.77,51.23,51.77,159300.0,30.637,30.8636,30.5416,30.8636,159300.0
2008-01-22 10:20:00,51.76,51.9,51.5,51.82,241700.0,30.8576,30.9411,30.7026,30.8934,241700.0
2008-01-22 10:25:00,51.84,52.03,51.78,51.94,126600.0,30.9053,31.0186,30.8695,30.9649,126600.0
2008-01-22 10:30:00,51.94,51.94,51.67,51.75,165200.0,30.9649,30.9649,30.8039,30.8516,165200.0
2008-01-22 10:35:00,51.76,51.88,51.5,51.51,93700.0,30.8576,30.9291,30.7026,30.7086,93700.0
2008-01-22 10:40:00,51.5,51.69,51.47,51.67,145900.0,30.7026,30.8159,30.6847,30.8039,145900.0
2008-01-22 10:45:00,51.67,51.8,51.66,51.77,162500.0,30.8039,30.8814,30.798,30.8636,162500.0
2008-01-22 10:50:00,51.77,51.83,51.66,51.68,138500.0,30.8636,30.8993,30.798,30.8099,138500.0
2008-01-22 10:55:00,51.69,51.8,51.64,51.66,111100.0,30.8159,30.8814,30.7861,30.798,111100.0
2008-01-22 11:00:00,51.65,51.78,51.63,51.77,118600.0,30.792,30.8695,30.7801,30.8636,118600.0
2008-01-22 11:05:00,51.79,51.85,51.77,51.83,181300.0,30.8755,30.9112,30.8636,30.8993,181300.0
2008-01-22 11:10:00,51.83,51.95,51.73,51.82,240100.0,30.8993,30.9709,30.8397,30.8934,240100.0
2008-01-22 11:15:00,51.83,51.86,51.74,51.85,181300.0,30.8993,30.9172,30.8457,30.9112,181300.0
2008-01-22 11:20:00,51.84,51.95,51.83,51.95,107800.0,30.9053,30.9709,30.8993,30.9709,107800.0
2008-01-22 11:25:00,51.94,51.97,51.81,51.84,75200.0,30.9649,30.9828,30.8874,30.9053,75200.0
2008-01-22 11:30:00,51.84,51.87,51.71,51.78,105300.0,30.9053,30.9232,30.8278,30.8695,105300.0
2008-01-22 11:35:00,51.76,51.85,51.71,51.79,69700.0,30.8576,30.9112,30.8278,30.8755,69700.0
2008-01-22 11:40:00,51.79,51.9,51.77,51.82,47300.0,30.8755,30.9411,30.8636,30.8934,47300.0
2008-01-22 11:45:00,51.81,51.93,51.8,51.83,68000.0,30.8874,30.9589,30.8814,30.8993,68000.0
2008-01-22 11:50:00,51.86,51.9,51.79,51.79,63100.0,30.9172,30.9411,30.8755,30.8755,63100.0
2008-01-22 11:55:00,51.79,51.8,51.54,51.54,85400.0,30.8755,30.8814,30.7264,30.7264,85400.0
2008-01-22 12:00:00,51.55,51.64,51.51,51.62,63400.0,30.7324,30.7861,30.7086,30.7741,63400.0
2008-01-22 12:05:00,51.62,51.9,51.62,51.89,74800.0,30.7741,30.9411,30.7741,30.9351,74800.0
2008-01-22 12:10:00,51.89,51.99,51.86,51.86,69200.0,30.9351,30.9947,30.9172,30.9172,69200.0
2008-01-22 12:15:00,51.85,51.95,51.85,51.86,68800.0,30.9112,30.9709,30.9112,30.9172,68800.0
2008-01-22 12:20:00,51.87,51.96,51.85,51.95,88000.0,30.9232,30.9768,30.9112,30.9709,88000.0
2008-01-22 12:25:00,51.94,52.13,51.94,52.04,141000.0,30.9649,31.0782,30.9649,31.0245,141000.0
2008-01-22 12:30:00,52.04,52.05,51.91,51.97,66600.0,31.0245,31.0305,30.947,30.9828,66600.0
2008-01-22 12:35:00,51.96,52.03,51.92,51.99,41700.0,30.9768,31.0186,30.953,30.9947,41700.0
2008-01-22 12:40:00,52.0,52.01,51.87,51.92,51300.0,31.0007,31.0066,30.9232,30.953,51300.0
2008-01-22 12:45:00,51.92,51.99,51.89,51.89,26900.0,30.953,30.9947,30.9351,30.9351,26900.0
2008-01-22 12:50:00,51.89,52.08,51.89,51.99,42000.0,30.9351,31.0484,30.9351,30.9947,42000.0
2008-01-22 12:55:00,51.99,52.11,51.99,52.06,35000.0,30.9947,31.0663,30.9947,31.0364,35000.0
2008-01-22 13:00:00,52.07,52.2,52.06,52.2,53500.0,31.0424,31.1199,31.0364,31.1199,53500.0
2008-01-22 13:05:00,52.19,52.24,52.07,52.15,49500.0,31.1139,31.1438,31.0424,31.0901,49500.0
2008-01-22 13:10:00,52.16,52.26,52.09,52.09,46600.0,31.0961,31.1557,31.0543,31.0543,46600.0
2008-01-22 13:15:00,52.11,52.19,52.07,52.13,45600.0,31.0663,31.1139,31.0424,31.0782,45600.0
2008-01-22 13:20:00,52.14,52.2,52.12,52.13,35900.0,31.0841,31.1199,31.0722,31.0782,35900.0
2008-01-22 13:25:00,52.13,52.15,52.02,52.06,42100.0,31.0782,31.0901,31.0126,31.0364,42100.0
2008-01-22 13:30:00,52.05,52.07,51.9,51.9,31800.0,31.0305,31.0424,30.9411,30.9411,31800.0
2008-01-22 13:35:00,51.91,51.99,51.9,51.99,45800.0,30.947,30.9947,30.9411,30.9947,45800.0
2008-01-22 13:40:00,51.99,52.09,51.94,51.98,56200.0,30.9947,31.0543,30.9649,30.9888,56200.0
2008-01-22 13:45:00,51.99,52.0,51.86,51.96,94000.0,30.9947,31.0007,30.9172,30.9768,94000.0
2008-01-22 13:50:00,51.96,52.05,51.86,51.97,61500.0,30.9768,31.0305,30.9172,30.9828,61500.0
2008-01-22 13:55:00,51.97,51.97,51.81,51.91,53700.0,30.9828,30.9828,30.8874,30.947,53700.0
2008-01-22 14:00:00,51.91,51.93,51.75,51.8,48400.0,30.947,30.9589,30.8516,30.8814,48400.0
2008-01-22 14:05:00,51.8,51.81,51.74,51.77,36800.0,30.8814,30.8874,30.8457,30.8636,36800.0
2008-01-22 14:10:00,51.77,51.85,51.68,51.78,74100.0,30.8636,30.9112,30.8099,30.8695,74100.0
2008-01-22 14:15:00,51.79,52.13,51.78,52.11,67800.0,30.8755,31.0782,30.8695,31.0663,67800.0
2008-01-22 14:20:00,52.13,52.18,52.01,52.05,69700.0,31.0782,31.108,31.0066,31.0305,69700.0
2008-01-22 14:25:00,52.04,52.17,52.02,52.05,45800.0,31.0245,31.102,31.0126,31.0305,45800.0
2008-01-22 14:30:00,52.04,52.06,51.83,51.85,45900.0,31.0245,31.0364,30.8993,30.9112,45900.0
2008-01-22 14:35:00,51.85,51.88,51.78,51.82,37600.0,30.9112,30.9291,30.8695,30.8934,37600.0
2008-01-22 14:40:00,51.8,51.9,51.73,51.87,39300.0,30.8814,30.9411,30.8397,30.9232,39300.0
2008-01-22 14:45:00,51.85,52.0,51.83,52.0,31900.0,30.9112,31.0007,30.8993,31.0007,31900.0
2008-01-22 14:50:00,51.99,52.02,51.9,51.99,30900.0,30.9947,31.0126,30.9411,30.9947,30900.0
2008-01-22 14:55:00,52.0,52.17,51.98,52.12,81200.0,31.0007,31.102,30.9888,31.0722,81200.0
2008-01-22 15:00:00,52.13,52.18,52.1,52.15,70300.0,31.0782,31.108,31.0603,31.0901,70300.0
2008-01-22 15:05:00,52.17,52.33,52.1,52.3,83600.0,31.102,31.1974,31.0603,31.1795,83600.0
2008-01-22 15:10:00,52.3,52.3,52.01,52.04,98400.0,31.1795,31.1795,31.0066,31.0245,98400.0
2008-01-22 15:15:00,52.04,52.12,51.95,52.08,106200.0,31.0245,31.0722,30.9709,31.0484,106200.0
2008-01-22 15:20:00,52.09,52.14,52.06,52.12,43800.0,31.0543,31.0841,31.0364,31.0722,43800.0
2008-01-22 15:25:00,52.12,52.18,52.07,52.18,69500.0,31.0722,31.108,31.0424,31.108,69500.0
2008-01-22 15:30:00,52.18,52.26,52.17,52.25,114100.0,31.108,31.1557,31.102,31.1497,114100.0
2008-01-22 15:35:00,52.24,52.55,52.21,52.5,152000.0,31.1438,31.3286,31.1259,31.2988,152000.0
2008-01-22 15:40:00,52.51,52.54,52.2,52.24,248300.0,31.3047,31.3226,31.1199,31.1438,248300.0
2008-01-22 15:45:00,52.25,52.48,52.22,52.25,205900.0,31.1497,31.2868,31.1318,31.1497,205900.0
2008-01-22 15:50:00,52.25,52.29,52.05,52.06,276800.0,31.1497,31.1736,31.0305,31.0364,276800.0
2008-01-22 15:55:00,52.06,52.25,52.02,52.16,233300.0,31.0364,31.1497,31.0126,31.0961,233300.0
2008-01-23 09:30:00,50.75,51.6,50.44,51.22,237100.0,30.2555,30.7622,30.0707,30.5357,237100.0
2008-01-23 09:35:00,51.21,51.25,50.92,51.11,174000.0,30.5297,30.5535,30.3568,30.4701,174000.0
2008-01-23 09:40:00,51.15,51.34,51.07,51.1,115100.0,30.4939,30.6072,30.4462,30.4641,115100.0
2008-01-23 09:45:00,51.07,51.16,50.94,50.95,178000.0,30.4462,30.4999,30.3687,30.3747,178000.0
2008-01-23 09:50:00,50.95,51.3,50.9,51.22,222500.0,30.3747,30.5834,30.3449,30.5357,222500.0
2008-01-23 09:55:00,51.22,51.41,51.06,51.34,116100.0,30.5357,30.6489,30.4403,30.6072,116100.0
2008-01-23 10:00:00,51.34,51.49,51.3,51.35,93100.0,30.6072,30.6966,30.5834,30.6132,93100.0
2008-01-23 10:05:00,51.35,51.48,51.3,51.31,120900.0,30.6132,30.6907,30.5834,30.5893,120900.0
2008-01-23 10:10:00,51.31,51.48,51.24,51.44,108700.0,30.5893,30.6907,30.5476,30.6668,108700.0
2008-01-23 10:15:00,51.44,51.55,51.42,51.45,119600.0,30.6668,30.7324,30.6549,30.6728,119600.0
2008-01-23 10:20:00,51.46,51.6,51.41,51.43,91100.0,30.6787,30.7622,30.6489,30.6609,91100.0
2008-01-23 10:25:00,51.41,51.55,51.33,51.51,69900.0,30.6489,30.7324,30.6012,30.7086,69900.0
2008-01-23 10:30:00,51.52,51.63,51.45,51.53,72700.0,30.7145,30.7801,30.6728,30.7205,72700.0
2008-01-23 10:35:00,51.53,51.58,51.41,51.54,62700.0,30.7205,30.7503,30.6489,30.7264,62700.0
2008-01-23 10:40:00,51.53,51.55,51.2,51.28,106000.0,30.7205,30.7324,30.5237,30.5714,106000.0
2008-01-23 10:45:00,51.27,51.55,51.26,51.35,94500.0,30.5655,30.7324,30.5595,30.6132,94500.0
2008-01-23 10:50:00,51.35,51.42,51.25,51.26,90400.0,30.6132,30.6549,30.5535,30.5595,90400.0
2008-01-23 10:55:00,51.27,51.41,51.21,51.37,75900.0,30.5655,30.6489,30.5297,30.6251,75900.0
2008-01-23 11:00:00,51.39,51.4,51.26,51.31,68200.0,30.637,30.643,30.5595,30.5893,68200.0
2008-01-23 11:05:00,51.31,51.35,51.01,51.05,121200.0,30.5893,30.6132,30.4105,30.4343,121200.0
2008-01-23 11:10:00,51.07,51.22,51.01,51.03,46900.0,30.4462,30.5357,30.4105,30.4224,46900.0
2008-01-23 11:15:00,51.04,51.24,51.04,51.2,67900.0,30.4284,30.5476,30.4284,30.5237,67900.0
2008-01-23 11:20:00,51.22,51.28,51.11,51.15,127400.0,30.5357,30.5714,30.4701,30.4939,127400.0
2008-01-23 11:25:00,51.13,51.25,51.05,51.08,118900.0,30.482,30.5535,30.4343,30.4522,118900.0
2008-01-23 11:30:00,51.09,51.09,50.98,51.03,86600.0,30.4582,30.4582,30.3926,30.4224,86600.0
2008-01-23 11:35:00,51.0,51.03,50.89,50.95,121700.0,30.4045,30.4224,30.3389,30.3747,121700.0
2008-01-23 11:40:00,50.95,51.01,50.82,50.86,64600.0,30.3747,30.4105,30.2972,30.321,64600.0
2008-01-23 11:45:00,50.86,50.88,50.76,50.86,53700.0,30.321,30.333,30.2614,30.321,53700.0
2008-01-23 11:50:00,50.85,50.98,50.83,50.9,74800.0,30.3151,30.3926,30.3032,30.3449,74800.0
2008-01-23 11:55:00,50.92,51.0,50.88,50.92,26500.0,30.3568,30.4045,30.333,30.3568,26500.0
2008-01-23 12:00:00,50.88,50.93,50.82,50.85,52300.0,30.333,30.3628,30.2972,30.3151,52300.0
2008-01-23 12:05:00,50.86,50.9,50.83,50.85,39900.0,30.321,30.3449,30.3032,30.3151,39900.0
2008-01-23 12:10:00,50.85,50.98,50.81,50.9,47200.0,30.3151,30.3926,30.2912,30.3449,47200.0
2008-01-23 12:15:00,50.9,51.05,50.89,51.0,57300.0,30.3449,30.4343,30.3389,30.4045,57300.0
2008-01-23 12:20:00,50.99,51.14,50.99,51.03,43000.0,30.3985,30.488,30.3985,30.4224,43000.0
2008-01-23 12:25:00,51.03,51.07,50.94,50.98,27400.0,30.4224,30.4462,30.3687,30.3926,27400.0
2008-01-23 12:30:00,50.97,50.98,50.77,50.79,72100.0,30.3866,30.3926,30.2674,30.2793,72100.0
2008-01-23 12:35:00,50.8,50.86,50.68,50.69,61300.0,30.2853,30.321,30.2137,30.2197,61300.0
2008-01-23 12:40:00,50.69,51.11,50.64,50.66,130600.0,30.2197,30.4701,30.1899,30.2018,130600.0
2008-01-23 12:45:00,50.66,50.68,50.35,50.58,132400.0,30.2018,30.2137,30.017,30.1541,132400.0
2008-01-23 12:50:00,50.57,50.74,50.5,50.71,42400.0,30.1482,30.2495,30.1064,30.2316,42400.0
2008-01-23 12:55:00,50.71,50.74,50.51,50.55,47800.0,30.2316,30.2495,30.1124,30.1362,47800.0
2008-01-23 13:00:00,50.55,50.66,50.45,50.47,144900.0,30.1362,30.2018,30.0766,30.0885,144900.0
2008-01-23 13:05:00,50.46,50.55,50.45,50.48,93500.0,30.0826,30.1362,30.0766,30.0945,93500.0
2008-01-23 13:10:00,50.48,50.51,50.21,50.48,128400.0,30.0945,30.1124,29.9335,30.0945,128400.0
2008-01-23 13:15:00,50.47,50.65,50.45,50.61,58200.0,30.0885,30.1958,30.0766,30.172,58200.0
2008-01-23 13:20:00,50.61,50.84,50.57,50.82,86200.0,30.172,30.3091,30.1482,30.2972,86200.0
2008-01-23 13:25:00,50.83,50.95,50.82,50.86,62800.0,30.3032,30.3747,30.2972,30.321,62800.0
2008-01-23 13:30:00,50.87,50.89,50.61,50.78,88300.0,30.327,30.3389,30.172,30.2734,88300.0
2008-01-23 13:35:00,50.78,50.86,50.7,50.73,159300.0,30.2734,30.321,30.2257,30.2435,159300.0
2008-01-23 13:40:00,50.73,50.79,50.64,50.73,76100.0,30.2435,30.2793,30.1899,30.2435,76100.0
2008-01-23 13:45:00,50.73,50.95,50.65,50.91,72000.0,30.2435,30.3747,30.1958,30.3509,72000.0
2008-01-23 13:50:00,50.89,50.96,50.82,50.93,129600.0,30.3389,30.3807,30.2972,30.3628,129600.0
2008-01-23 13:55:00,50.94,51.02,50.92,51.0,71200.0,30.3687,30.4164,30.3568,30.4045,71200.0
2008-01-23 14:00:00,51.0,51.02,50.77,50.77,67400.0,30.4045,30.4164,30.2674,30.2674,67400.0
2008-01-23 14:05:00,50.78,50.96,50.76,50.95,96400.0,30.2734,30.3807,30.2614,30.3747,96400.0
2008-01-23 14:10:00,50.94,50.96,50.87,50.89,110400.0,30.3687,30.3807,30.327,30.3389,110400.0
2008-01-23 14:15:00,50.89,50.9,50.8,50.85,69400.0,30.3389,30.3449,30.2853,30.3151,69400.0
2008-01-23 14:20:00,50.84,51.16,50.84,51.04,82800.0,30.3091,30.4999,30.3091,30.4284,82800.0
2008-01-23 14:25:00,51.04,51.18,51.02,51.05,97200.0,30.4284,30.5118,30.4164,30.4343,97200.0
2008-01-23 14:30:00,51.03,51.1,51.01,51.05,83400.0,30.4224,30.4641,30.4105,30.4343,83400.0
2008-01-23 14:35:00,51.04,51.17,50.95,51.16,77600.0,30.4284,30.5059,30.3747,30.4999,77600.0
2008-01-23 14:40:00,51.15,51.24,51.04,51.06,52200.0,30.4939,30.5476,30.4284,30.4403,52200.0
2008-01-23 14:45:00,51.06,51.12,50.94,50.99,44600.0,30.4403,30.476,30.3687,30.3985,44600.0
2008-01-23 14:50:00,51.01,51.03,50.81,50.84,103900.0,30.4105,30.4224,30.2912,30.3091,103900.0
2008-01-23 14:55:00,50.85,51.05,50.82,51.05,68300.0,30.3151,30.4343,30.2972,30.4343,68300.0
2008-01-23 15:00:00,51.05,51.45,51.0,51.39,147200.0,30.4343,30.6728,30.4045,30.637,147200.0
2008-01-23 15:05:00,51.39,51.55,51.28,51.5,118200.0,30.637,30.7324,30.5714,30.7026,118200.0
2008-01-23 15:10:00,51.5,51.71,51.48,51.63,176700.0,30.7026,30.8278,30.6907,30.7801,176700.0
2008-01-23 15:15:00,51.63,51.64,51.46,51.51,85100.0,30.7801,30.7861,30.6787,30.7086,85100.0
2008-01-23 15:20:00,51.52,51.65,51.4,51.65,99200.0,30.7145,30.792,30.643,30.792,99200.0
2008-01-23 15:25:00,51.65,51.84,51.55,51.73,127100.0,30.792,30.9053,30.7324,30.8397,127100.0
2008-01-23 15:30:00,51.73,51.87,51.69,51.85,133400.0,30.8397,30.9232,30.8159,30.9112,133400.0
2008-01-23 15:35:00,51.84,51.99,51.79,51.91,139600.0,30.9053,30.9947,30.8755,30.947,139600.0
2008-01-23 15:40:00,51.91,51.91,51.75,51.83,167700.0,30.947,30.947,30.8516,30.8993,167700.0
2008-01-23 15:45:00,51.82,52.09,51.75,52.08,137300.0,30.8934,31.0543,30.8516,31.0484,137300.0
2008-01-23 15:50:00,52.09,52.1,51.77,51.89,129000.0,31.0543,31.0603,30.8636,30.9351,129000.0
2008-01-23 15:55:00,51.9,52.21,51.83,52.21,224600.0,30.9411,31.1259,30.8993,31.1259,224600.0
2008-01-24 09:30:00,52.21,52.75,52.21,52.5,160100.0,31.1259,31.4478,31.1259,31.2988,160100.0
2008-01-24 09:35:00,52.49,52.55,52.25,52.31,106900.0,31.2928,31.3286,31.1497,31.1855,106900.0
2008-01-24 09:40:00,52.3,52.53,52.24,52.53,132300.0,31.1795,31.3166,31.1438,31.3166,132300.0
2008-01-24 09:45:00,52.53,52.56,52.37,52.47,87300.0,31.3166,31.3345,31.2213,31.2809,87300.0
2008-01-24 09:50:00,52.46,52.55,52.35,52.51,107400.0,31.2749,31.3286,31.2093,31.3047,107400.0
2008-01-24 09:55:00,52.51,52.51,52.25,52.33,68400.0,31.3047,31.3047,31.1497,31.1974,68400.0
2008-01-24 10:00:00,52.3,52.5,52.25,52.42,107300.0,31.1795,31.2988,31.1497,31.2511,107300.0
2008-01-24 10:05:00,52.43,52.43,52.24,52.41,112800.0,31.257,31.257,31.1438,31.2451,112800.0
2008-01-24 10:10:00,52.42,52.46,52.27,52.29,92600.0,31.2511,31.2749,31.1616,31.1736,92600.0
2008-01-24 10:15:00,52.3,52.35,52.25,52.27,56700.0,31.1795,31.2093,31.1497,31.1616,56700.0
2008-01-24 10:20:00,52.27,52.27,52.03,52.1,104500.0,31.1616,31.1616,31.0186,31.0603,104500.0
2008-01-24 10:25:00,52.11,52.19,52.06,52.13,66300.0,31.0663,31.1139,31.0364,31.0782,66300.0
2008-01-24 10:30:00,52.1,52.18,52.02,52.08,79400.0,31.0603,31.108,31.0126,31.0484,79400.0
2008-01-24 10:35:00,52.09,52.16,52.04,52.15,77500.0,31.0543,31.0961,31.0245,31.0901,77500.0
2008-01-24 10:40:00,52.15,52.17,52.01,52.05,94500.0,31.0901,31.102,31.0066,31.0305,94500.0
2008-01-24 10:45:00,52.05,52.14,52.03,52.07,95000.0,31.0305,31.0841,31.0186,31.0424,95000.0
2008-01-24 10:50:00,52.08,52.13,51.98,52.01,32000.0,31.0484,31.0782,30.9888,31.0066,32000.0
2008-01-24 10:55:00,52.02,52.05,51.91,51.95,34600.0,31.0126,31.0305,30.947,30.9709,34600.0
2008-01-24 11:00:00,51.95,51.98,51.86,51.96,34300.0,30.9709,30.9888,30.9172,30.9768,34300.0
2008-01-24 11:05:00,51.95,52.04,51.85,51.99,44900.0,30.9709,31.0245,30.9112,30.9947,44900.0
2008-01-24 11:10:00,52.0,52.06,51.99,52.02,75500.0,31.0007,31.0364,30.9947,31.0126,75500.0
2008-01-24 11:15:00,52.02,52.03,51.95,51.99,44100.0,31.0126,31.0186,30.9709,30.9947,44100.0
2008-01-24 11:20:00,51.99,52.04,51.94,51.98,87000.0,30.9947,31.0245,30.9649,30.9888,87000.0
2008-01-24 11:25:00,51.98,52.02,51.98,52.0,38500.0,30.9888,31.0126,30.9888,31.0007,38500.0
2008-01-24 11:30:00,51.99,52.03,51.9,51.91,92100.0,30.9947,31.0186,30.9411,30.947,92100.0
2008-01-24 11:35:00,51.91,52.02,51.87,52.01,88400.0,30.947,31.0126,30.9232,31.0066,88400.0
2008-01-24 11:40:00,52.0,52.08,51.96,52.06,39400.0,31.0007,31.0484,30.9768,31.0364,39400.0
2008-01-24 11:45:00,52.05,52.13,51.99,52.01,93000.0,31.0305,31.0782,30.9947,31.0066,93000.0
2008-01-24 11:50:00,52.01,52.1,51.93,51.97,57100.0,31.0066,31.0603,30.9589,30.9828,57100.0
2008-01-24 11:55:00,51.99,52.0,51.91,51.92,24300.0,30.9947,31.0007,30.947,30.953,24300.0
2008-01-24 12:00:00,51.9,52.02,51.86,51.88,41800.0,30.9411,31.0126,30.9172,30.9291,41800.0
2008-01-24 12:05:00,51.86,51.93,51.84,51.87,31200.0,30.9172,30.9589,30.9053,30.9232,31200.0
2008-01-24 12:10:00,51.85,51.92,51.85,51.89,61600.0,30.9112,30.953,30.9112,30.9351,61600.0
2008-01-24 12:15:00,51.89,51.9,51.84,51.87,63200.0,30.9351,30.9411,30.9053,30.9232,63200.0
2008-01-24 12:20:00,51.86,51.91,51.85,51.88,32200.0,30.9172,30.947,30.9112,30.9291,32200.0
2008-01-24 12:25:00,51.88,51.89,51.76,51.8,46000.0,30.9291,30.9351,30.8576,30.8814,46000.0
2008-01-24 12:30:00,51.79,51.84,51.79,51.8,16900.0,30.8755,30.9053,30.8755,30.8814,16900.0
2008-01-24 12:35:00,51.8,51.8,51.69,51.69,36800.0,30.8814,30.8814,30.8159,30.8159,36800.0
2008-01-24 12:40:00,51.69,51.74,51.56,51.59,73400.0,30.8159,30.8457,30.7384,30.7562,73400.0
2008-01-24 12:45:00,51.57,51.64,51.5,51.54,67300.0,30.7443,30.7861,30.7026,30.7264,67300.0
2008-01-24 12:50:00,51.54,51.63,51.54,51.61,46200.0,30.7264,30.7801,30.7264,30.7682,46200.0
2008-01-24 12:55:00,51.59,51.69,51.57,51.6,55400.0,30.7562,30.8159,30.7443,30.7622,55400.0
2008-01-24 13:00:00,51.6,51.61,51.53,51.54,51900.0,30.7622,30.7682,30.7205,30.7264,51900.0
2008-01-24 13:05:00,51.54,51.6,51.49,51.53,50100.0,30.7264,30.7622,30.6966,30.7205,50100.0
2008-01-24 13:10:00,51.53,51.53,51.43,51.49,120300.0,30.7205,30.7205,30.6609,30.6966,120300.0
2008-01-24 13:15:00,51.5,51.55,51.48,51.54,80300.0,30.7026,30.7324,30.6907,30.7264,80300.0
2008-01-24 13:20:00,51.53,51.58,51.52,51.53,55500.0,30.7205,30.7503,30.7145,30.7205,55500.0
2008-01-24 13:25:00,51.52,51.55,51.35,51.35,141000.0,30.7145,30.7324,30.6132,30.6132,141000.0
2008-01-24 13:30:00,51.35,51.44,51.3,51.39,50100.0,30.6132,30.6668,30.5834,30.637,50100.0
2008-01-24 13:35:00,51.39,51.4,51.3,51.36,40800.0,30.637,30.643,30.5834,30.6191,40800.0
2008-01-24 13:40:00,51.35,51.54,51.35,51.5,64100.0,30.6132,30.7264,30.6132,30.7026,64100.0
2008-01-24 13:45:00,51.52,51.52,51.48,51.49,37100.0,30.7145,30.7145,30.6907,30.6966,37100.0
2008-01-24 13:50:00,51.5,51.55,51.49,51.55,65000.0,30.7026,30.7324,30.6966,30.7324,65000.0
2008-01-24 13:55:00,51.54,51.54,51.46,51.5,30700.0,30.7264,30.7264,30.6787,30.7026,30700.0
2008-01-24 14:00:00,51.5,51.53,51.45,51.53,89400.0,30.7026,30.7205,30.6728,30.7205,89400.0
2008-01-24 14:05:00,51.54,51.7,51.53,51.57,51500.0,30.7264,30.8218,30.7205,30.7443,51500.0
2008-01-24 14:10:00,51.58,51.6,51.47,51.52,66700.0,30.7503,30.7622,30.6847,30.7145,66700.0
2008-01-24 14:15:00,51.53,51.7,51.52,51.65,45900.0,30.7205,30.8218,30.7145,30.792,45900.0
2008-01-24 14:20:00,51.67,51.73,51.66,51.7,179700.0,30.8039,30.8397,30.798,30.8218,179700.0
2008-01-24 14:25:00,51.7,51.7,51.57,51.6,122500.0,30.8218,30.8218,30.7443,30.7622,122500.0
2008-01-24 14:30:00,51.6,51.6,51.45,51.48,122500.0,30.7622,30.7622,30.6728,30.6907,122500.0
2008-01-24 14:35:00,51.49,51.5,51.48,51.5,90300.0,30.6966,30.7026,30.6907,30.7026,90300.0
2008-01-24 14:40:00,51.5,51.54,51.46,51.47,140300.0,30.7026,30.7264,30.6787,30.6847,140300.0
2008-01-24 14:45:00,51.47,51.49,51.32,51.36,101600.0,30.6847,30.6966,30.5953,30.6191,101600.0
2008-01-24 14:50:00,51.36,51.45,51.33,51.36,132100.0,30.6191,30.6728,30.6012,30.6191,132100.0
2008-01-24 14:55:00,51.38,51.4,51.18,51.21,173500.0,30.6311,30.643,30.5118,30.5297,173500.0
2008-01-24 15:00:00,51.21,51.4,51.2,51.38,81900.0,30.5297,30.643,30.5237,30.6311,81900.0
2008-01-24 15:05:00,51.38,51.41,51.3,51.38,80700.0,30.6311,30.6489,30.5834,30.6311,80700.0
2008-01-24 15:10:00,51.38,51.38,51.24,51.25,108200.0,30.6311,30.6311,30.5476,30.5535,108200.0
2008-01-24 15:15:00,51.25,51.28,51.2,51.25,88500.0,30.5535,30.5714,30.5237,30.5535,88500.0
2008-01-24 15:20:00,51.27,51.47,51.26,51.47,81300.0,30.5655,30.6847,30.5595,30.6847,81300.0
2008-01-24 15:25:00,51.46,51.54,51.45,51.52,90500.0,30.6787,30.7264,30.6728,30.7145,90500.0
2008-01-24 15:30:00,51.53,51.62,51.53,51.59,105300.0,30.7205,30.7741,30.7205,30.7562,105300.0
2008-01-24 15:35:00,51.59,51.65,51.58,51.62,104100.0,30.7562,30.792,30.7503,30.7741,104100.0
2008-01-24 15:40:00,51.62,51.65,51.0,51.03,5212200.0,30.7741,30.792,30.4045,30.4224,5212200.0
2008-01-24 15:45:00,51.03,51.5,50.97,51.27,507300.0,30.4224,30.7026,30.3866,30.5655,507300.0
2008-01-24 15:50:00,51.26,51.34,51.22,51.34,321100.0,30.5595,30.6072,30.5357,30.6072,321100.0
2008-01-24 15:55:00,51.33,51.37,51.27,51.3,350200.0,30.6012,30.6251,30.5655,30.5834,350200.0
2008-01-25 09:30:00,51.72,51.75,51.18,51.22,180700.0,30.8337,30.8516,30.5118,30.5357,180700.0
2008-01-25 09:35:00,51.22,51.45,51.18,51.19,93200.0,30.5357,30.6728,30.5118,30.5178,93200.0
2008-01-25 09:40:00,51.19,51.26,51.12,51.24,83600.0,30.5178,30.5595,30.476,30.5476,83600.0
2008-01-25 09:45:00,51.25,51.43,51.24,51.36,98000.0,30.5535,30.6609,30.5476,30.6191,98000.0
2008-01-25 09:50:00,51.38,51.38,51.27,51.3,125100.0,30.6311,30.6311,30.5655,30.5834,125100.0
2008-01-25 09:55:00,51.29,51.37,51.25,51.29,113900.0,30.5774,30.6251,30.5535,30.5774,113900.0
2008-01-25 10:00:00,51.28,51.33,51.2,51.28,109500.0,30.5714,30.6012,30.5237,30.5714,109500.0
2008-01-25 10:05:00,51.27,51.29,51.13,51.19,39200.0,30.5655,30.5774,30.482,30.5178,39200.0
2008-01-25 10:10:00,51.19,51.21,51.12,51.14,72800.0,30.5178,30.5297,30.476,30.488,72800.0
2008-01-25 10:15:00,51.13,51.16,51.08,51.1,124900.0,30.482,30.4999,30.4522,30.4641,124900.0
2008-01-25 10:20:00,51.1,51.14,50.98,50.99,92100.0,30.4641,30.488,30.3926,30.3985,92100.0
2008-01-25 10:25:00,50.99,51.08,50.91,51.05,78300.0,30.3985,30.4522,30.3509,30.4343,78300.0
2008-01-25 10:30:00,51.03,51.08,50.88,50.92,99700.0,30.4224,30.4522,30.333,30.3568,99700.0
2008-01-25 10:35:00,50.92,51.04,50.92,51.03,89200.0,30.3568,30.4284,30.3568,30.4224,89200.0
2008-01-25 10:40:00,51.04,51.12,50.91,51.11,108800.0,30.4284,30.476,30.3509,30.4701,108800.0
2008-01-25 10:45:00,51.1,51.16,51.03,51.08,94900.0,30.4641,30.4999,30.4224,30.4522,94900.0
2008-01-25 10:50:00,51.08,51.13,50.85,50.9,108200.0,30.4522,30.482,30.3151,30.3449,108200.0
2008-01-25 10:55:00,50.9,50.95,50.87,50.92,66800.0,30.3449,30.3747,30.327,30.3568,66800.0
2008-01-25 11:00:00,50.92,50.99,50.87,50.99,64400.0,30.3568,30.3985,30.327,30.3985,64400.0
2008-01-25 11:05:00,50.99,51.04,50.95,51.03,60100.0,30.3985,30.4284,30.3747,30.4224,60100.0
2008-01-25 11:10:00,51.04,51.13,51.03,51.1,61700.0,30.4284,30.482,30.4224,30.4641,61700.0
2008-01-25 11:15:00,51.11,51.13,51.08,51.12,66600.0,30.4701,30.482,30.4522,30.476,66600.0
2008-01-25 11:20:00,51.12,51.19,51.09,51.13,47000.0,30.476,30.5178,30.4582,30.482,47000.0
2008-01-25 11:25:00,51.12,51.15,51.1,51.11,62400.0,30.476,30.4939,30.4641,30.4701,62400.0
2008-01-25 11:30:00,51.1,51.17,51.1,51.11,49100.0,30.4641,30.5059,30.4641,30.4701,49100.0
2008-01-25 11:35:00,51.1,51.23,51.1,51.16,73700.0,30.4641,30.5416,30.4641,30.4999,73700.0
2008-01-25 11:40:00,51.16,51.17,51.1,51.1,86400.0,30.4999,30.5059,30.4641,30.4641,86400.0
2008-01-25 11:45:00,51.1,51.2,51.08,51.1,120700.0,30.4641,30.5237,30.4522,30.4641,120700.0
2008-01-25 11:50:00,51.1,51.11,50.95,51.08,39300.0,30.4641,30.4701,30.3747,30.4522,39300.0
2008-01-25 11:55:00,51.07,51.12,51.04,51.08,30700.0,30.4462,30.476,30.4284,30.4522,30700.0
2008-01-25 12:00:00,51.09,51.09,50.99,50.99,36800.0,30.4582,30.4582,30.3985,30.3985,36800.0
2008-01-25 12:05:00,51.0,51.02,50.94,50.95,41600.0,30.4045,30.4164,30.3687,30.3747,41600.0
2008-01-25 12:10:00,50.96,50.98,50.93,50.95,70900.0,30.3807,30.3926,30.3628,30.3747,70900.0
2008-01-25 12:15:00,50.95,50.98,50.91,50.96,59700.0,30.3747,30.3926,30.3509,30.3807,59700.0
2008-01-25 12:20:00,50.96,51.04,50.94,51.03,43000.0,30.3807,30.4284,30.3687,30.4224,43000.0
2008-01-25 12:25:00,51.02,51.05,50.99,51.03,57600.0,30.4164,30.4343,30.3985,30.4224,57600.0
2008-01-25 12:30:00,51.03,51.07,50.98,51.03,57900.0,30.4224,30.4462,30.3926,30.4224,57900.0
2008-01-25 12:35:00,51.04,51.06,51.0,51.05,62100.0,30.4284,30.4403,30.4045,30.4343,62100.0
2008-01-25 12:40:00,51.04,51.08,51.02,51.07,54300.0,30.4284,30.4522,30.4164,30.4462,54300.0
2008-01-25 12:45:00,51.07,51.07,50.99,51.02,95000.0,30.4462,30.4462,30.3985,30.4164,95000.0
2008-01-25 12:50:00,51.02,51.1,51.0,51.1,66400.0,30.4164,30.4641,30.4045,30.4641,66400.0
2008-01-25 12:55:00,51.09,51.09,50.93,50.99,150800.0,30.4582,30.4582,30.3628,30.3985,150800.0
2008-01-25 13:00:00,50.99,51.0,50.9,50.91,88300.0,30.3985,30.4045,30.3449,30.3509,88300.0
2008-01-25 13:05:00,50.9,51.03,50.88,50.9,181000.0,30.3449,30.4224,30.333,30.3449,181000.0
2008-01-25 13:10:00,50.9,50.9,50.77,50.83,90700.0,30.3449,30.3449,30.2674,30.3032,90700.0
2008-01-25 13:15:00,50.82,50.89,50.78,50.89,44000.0,30.2972,30.3389,30.2734,30.3389,44000.0
2008-01-25 13:20:00,50.87,50.97,50.87,50.9,46500.0,30.327,30.3866,30.327,30.3449,46500.0
2008-01-25 13:25:00,50.91,50.97,50.8,50.86,76300.0,30.3509,30.3866,30.2853,30.321,76300.0
2008-01-25 13:30:00,50.86,50.95,50.85,50.86,34600.0,30.321,30.3747,30.3151,30.321,34600.0
2008-01-25 13:35:00,50.86,50.9,50.7,50.9,43800.0,30.321,30.3449,30.2257,30.3449,43800.0
2008-01-25 13:40:00,50.9,50.96,50.87,50.95,46200.0,30.3449,30.3807,30.327,30.3747,46200.0
2008-01-25 13:45:00,50.95,50.95,50.71,50.75,63400.0,30.3747,30.3747,30.2316,30.2555,63400.0
2008-01-25 13:50:00,50.76,50.76,50.64,50.72,130500.0,30.2614,30.2614,30.1899,30.2376,130500.0
2008-01-25 13:55:00,50.72,50.77,50.7,50.74,45000.0,30.2376,30.2674,30.2257,30.2495,45000.0
2008-01-25 14:00:00,50.73,50.79,50.71,50.76,49500.0,30.2435,30.2793,30.2316,30.2614,49500.0
2008-01-25 14:05:00,50.76,50.77,50.7,50.72,54200.0,30.2614,30.2674,30.2257,30.2376,54200.0
2008-01-25 14:10:00,50.73,50.79,50.72,50.74,52100.0,30.2435,30.2793,30.2376,30.2495,52100.0
2008-01-25 14:15:00,50.73,50.74,50.37,50.4,135100.0,30.2435,30.2495,30.0289,30.0468,135100.0
2008-01-25 14:20:00,50.4,50.75,50.4,50.67,154400.0,30.0468,30.2555,30.0468,30.2078,154400.0
2008-01-25 14:25:00,50.67,50.88,50.67,50.87,99900.0,30.2078,30.333,30.2078,30.327,99900.0
2008-01-25 14:30:00,50.86,50.98,50.83,50.88,90300.0,30.321,30.3926,30.3032,30.333,90300.0
2008-01-25 14:35:00,50.88,50.95,50.75,50.77,224700.0,30.333,30.3747,30.2555,30.2674,224700.0
2008-01-25 14:40:00,50.79,50.89,50.77,50.78,130500.0,30.2793,30.3389,30.2674,30.2734,130500.0
2008-01-25 14:45:00,50.79,50.81,50.63,50.67,100800.0,30.2793,30.2912,30.1839,30.2078,100800.0
2008-01-25 14:50:00,50.67,50.69,50.54,50.56,75400.0,30.2078,30.2197,30.1303,30.1422,75400.0
2008-01-25 14:55:00,50.56,50.64,50.56,50.64,76600.0,30.1422,30.1899,30.1422,30.1899,76600.0
2008-01-25 15:00:00,50.63,50.7,50.57,50.68,72600.0,30.1839,30.2257,30.1482,30.2137,72600.0
2008-01-25 15:05:00,50.69,50.74,50.64,50.67,70200.0,30.2197,30.2495,30.1899,30.2078,70200.0
2008-01-25 15:10:00,50.67,50.71,50.51,50.67,160700.0,30.2078,30.2316,30.1124,30.2078,160700.0
2008-01-25 15:15:00,50.67,50.93,50.67,50.86,105800.0,30.2078,30.3628,30.2078,30.321,105800.0
2008-01-25 15:20:00,50.86,51.06,50.86,50.99,98100.0,30.321,30.4403,30.321,30.3985,98100.0
2008-01-25 15:25:00,50.98,51.05,50.91,50.95,71300.0,30.3926,30.4343,30.3509,30.3747,71300.0
2008-01-25 15:30:00,50.94,50.94,50.82,50.92,154400.0,30.3687,30.3687,30.2972,30.3568,154400.0
2008-01-25 15:35:00,50.91,51.0,50.84,50.87,144600.0,30.3509,30.4045,30.3091,30.327,144600.0
2008-01-25 15:40:00,50.87,51.0,50.87,50.97,99300.0,30.327,30.4045,30.327,30.3866,99300.0
2008-01-25 15:45:00,50.98,50.98,50.76,50.76,149600.0,30.3926,30.3926,30.2614,30.2614,149600.0
2008-01-25 15:50:00,50.75,50.79,50.63,50.7,225800.0,30.2555,30.2793,30.1839,30.2257,225800.0
2008-01-25 15:55:00,50.7,50.78,50.66,50.72,291000.0,30.2257,30.2734,30.2018,30.2376,291000.0
2008-01-28 09:30:00,50.84,51.29,50.84,51.11,129700.0,30.3091,30.5774,30.3091,30.4701,129700.0
2008-01-28 09:35:00,51.09,51.13,50.62,50.71,122500.0,30.4582,30.482,30.178,30.2316,122500.0
2008-01-28 09:40:00,50.72,50.95,50.56,50.93,119700.0,30.2376,30.3747,30.1422,30.3628,119700.0
2008-01-28 09:45:00,50.93,51.05,50.89,51.04,63800.0,30.3628,30.4343,30.3389,30.4284,63800.0
2008-01-28 09:50:00,51.02,51.05,50.83,50.9,49400.0,30.4164,30.4343,30.3032,30.3449,49400.0
2008-01-28 09:55:00,50.9,50.9,50.75,50.76,32000.0,30.3449,30.3449,30.2555,30.2614,32000.0
2008-01-28 10:00:00,50.75,50.75,50.6,50.71,58400.0,30.2555,30.2555,30.166,30.2316,58400.0
2008-01-28 10:05:00,50.7,50.8,50.6,50.65,51600.0,30.2257,30.2853,30.166,30.1958,51600.0
2008-01-28 10:10:00,50.65,50.66,50.56,50.63,97600.0,30.1958,30.2018,30.1422,30.1839,97600.0
2008-01-28 10:15:00,50.63,50.75,50.58,50.64,60800.0,30.1839,30.2555,30.1541,30.1899,60800.0
2008-01-28 10:20:00,50.64,51.02,50.63,50.79,51600.0,30.1899,30.4164,30.1839,30.2793,51600.0
2008-01-28 10:25:00,50.79,50.99,50.78,50.97,40500.0,30.2793,30.3985,30.2734,30.3866,40500.0
2008-01-28 10:30:00,50.97,51.05,50.9,50.99,103800.0,30.3866,30.4343,30.3449,30.3985,103800.0
2008-01-28 10:35:00,50.99,51.05,50.97,51.02,70000.0,30.3985,30.4343,30.3866,30.4164,70000.0
2008-01-28 10:40:00,51.02,51.05,50.96,51.04,102000.0,30.4164,30.4343,30.3807,30.4284,102000.0
2008-01-28 10:45:00,51.05,51.21,51.04,51.2,144800.0,30.4343,30.5297,30.4284,30.5237,144800.0
2008-01-28 10:50:00,51.18,51.32,51.14,51.22,287600.0,30.5118,30.5953,30.488,30.5357,287600.0
2008-01-28 10:55:00,51.23,51.63,51.12,51.16,276900.0,30.5416,30.7801,30.476,30.4999,276900.0
2008-01-28 11:00:00,51.17,51.28,51.09,51.12,74600.0,30.5059,30.5714,30.4582,30.476,74600.0
2008-01-28 11:05:00,51.13,51.13,50.99,51.05,47900.0,30.482,30.482,30.3985,30.4343,47900.0
2008-01-28 11:10:00,51.05,51.27,50.96,51.19,127100.0,30.4343,30.5655,30.3807,30.5178,127100.0
2008-01-28 11:15:00,51.2,51.33,51.03,51.03,90500.0,30.5237,30.6012,30.4224,30.4224,90500.0
2008-01-28 11:20:00,51.05,51.09,50.95,50.99,48500.0,30.4343,30.4582,30.3747,30.3985,48500.0
2008-01-28 11:25:00,50.99,51.09,50.99,51.05,34900.0,30.3985,30.4582,30.3985,30.4343,34900.0
2008-01-28 11:30:00,51.05,51.1,51.04,51.05,38800.0,30.4343,30.4641,30.4284,30.4343,38800.0
2008-01-28 11:35:00,51.06,51.15,51.02,51.13,25000.0,30.4403,30.4939,30.4164,30.482,25000.0
2008-01-28 11:40:00,51.13,51.18,51.11,51.15,34700.0,30.482,30.5118,30.4701,30.4939,34700.0
2008-01-28 11:45:00,51.15,51.18,51.09,51.12,42400.0,30.4939,30.5118,30.4582,30.476,42400.0
2008-01-28 11:50:00,51.12,51.13,50.95,50.96,29900.0,30.476,30.482,30.3747,30.3807,29900.0
2008-01-28 11:55:00,50.97,51.08,50.96,51.07,47500.0,30.3866,30.4522,30.3807,30.4462,47500.0
2008-01-28 12:00:00,51.09,51.11,50.97,51.07,48500.0,30.4582,30.4701,30.3866,30.4462,48500.0
2008-01-28 12:05:00,51.07,51.07,50.95,50.99,23300.0,30.4462,30.4462,30.3747,30.3985,23300.0
2008-01-28 12:10:00,51.0,51.07,50.97,51.06,23100.0,30.4045,30.4462,30.3866,30.4403,23100.0
2008-01-28 12:15:00,51.07,51.1,51.0,51.03,25700.0,30.4462,30.4641,30.4045,30.4224,25700.0
2008-01-28 12:20:00,51.03,51.08,51.0,51.07,27500.0,30.4224,30.4522,30.4045,30.4462,27500.0
2008-01-28 12:25:00,51.08,51.1,51.02,51.08,47000.0,30.4522,30.4641,30.4164,30.4522,47000.0
2008-01-28 12:30:00,51.07,51.09,51.03,51.06,31300.0,30.4462,30.4582,30.4224,30.4403,31300.0
2008-01-28 12:35:00,51.06,51.06,50.97,51.04,48700.0,30.4403,30.4403,30.3866,30.4284,48700.0
2008-01-28 12:40:00,51.02,51.14,50.99,51.13,43900.0,30.4164,30.488,30.3985,30.482,43900.0
2008-01-28 12:45:00,51.13,51.26,51.11,51.22,104300.0,30.482,30.5595,30.4701,30.5357,104300.0
2008-01-28 12:50:00,51.22,51.22,51.1,51.12,71700.0,30.5357,30.5357,30.4641,30.476,71700.0
2008-01-28 12:55:00,51.12,51.2,51.12,51.15,59400.0,30.476,30.5237,30.476,30.4939,59400.0
2008-01-28 13:00:00,51.15,51.17,51.09,51.15,67500.0,30.4939,30.5059,30.4582,30.4939,67500.0
2008-01-28 13:05:00,51.15,51.24,51.13,51.17,66900.0,30.4939,30.5476,30.482,30.5059,66900.0
2008-01-28 13:10:00,51.16,51.21,51.1,51.15,23600.0,30.4999,30.5297,30.4641,30.4939,23600.0
2008-01-28 13:15:00,51.14,51.22,51.14,51.17,36900.0,30.488,30.5357,30.488,30.5059,36900.0
2008-01-28 13:20:00,51.17,51.25,51.14,51.2,38200.0,30.5059,30.5535,30.488,30.5237,38200.0
2008-01-28 13:25:00,51.19,51.2,51.05,51.12,29100.0,30.5178,30.5237,30.4343,30.476,29100.0
2008-01-28 13:30:00,51.11,51.19,51.03,51.08,134900.0,30.4701,30.5178,30.4224,30.4522,134900.0
2008-01-28 13:35:00,51.08,51.15,50.98,51.15,61200.0,30.4522,30.4939,30.3926,30.4939,61200.0
2008-01-28 13:40:00,51.14,51.15,51.08,51.1,58100.0,30.488,30.4939,30.4522,30.4641,58100.0
2008-01-28 13:45:00,51.1,51.12,51.09,51.11,30300.0,30.4641,30.476,30.4582,30.4701,30300.0
2008-01-28 13:50:00,51.11,51.11,51.08,51.09,62700.0,30.4701,30.4701,30.4522,30.4582,62700.0
2008-01-28 13:55:00,51.09,51.11,51.05,51.08,44700.0,30.4582,30.4701,30.4343,30.4522,44700.0
2008-01-28 14:00:00,51.08,51.13,51.07,51.11,88400.0,30.4522,30.482,30.4462,30.4701,88400.0
2008-01-28 14:05:00,51.12,51.2,51.12,51.19,33400.0,30.476,30.5237,30.476,30.5178,33400.0
2008-01-28 14:10:00,51.19,51.21,51.12,51.17,67600.0,30.5178,30.5297,30.476,30.5059,67600.0
2008-01-28 14:15:00,51.17,51.26,51.17,51.19,100700.0,30.5059,30.5595,30.5059,30.5178,100700.0
2008-01-28 14:20:00,51.19,51.26,51.18,51.23,165000.0,30.5178,30.5595,30.5118,30.5416,165000.0
2008-01-28 14:25:00,51.24,51.28,51.22,51.23,107700.0,30.5476,30.5714,30.5357,30.5416,107700.0
2008-01-28 14:30:00,51.23,51.27,51.17,51.2,152100.0,30.5416,30.5655,30.5059,30.5237,152100.0
2008-01-28 14:35:00,51.2,51.25,51.14,51.25,100700.0,30.5237,30.5535,30.488,30.5535,100700.0
2008-01-28 14:40:00,51.25,51.25,51.19,51.21,59100.0,30.5535,30.5535,30.5178,30.5297,59100.0
2008-01-28 14:45:00,51.21,51.26,51.18,51.18,124400.0,30.5297,30.5595,30.5118,30.5118,124400.0
2008-01-28 14:50:00,51.18,51.23,51.13,51.13,92800.0,30.5118,30.5416,30.482,30.482,92800.0
2008-01-28 14:55:00,51.13,51.13,51.07,51.1,90800.0,30.482,30.482,30.4462,30.4641,90800.0
2008-01-28 15:00:00,51.11,51.18,51.07,51.12,56100.0,30.4701,30.5118,30.4462,30.476,56100.0
2008-01-28 15:05:00,51.11,51.18,51.0,51.16,170100.0,30.4701,30.5118,30.4045,30.4999,170100.0
2008-01-28 15:10:00,51.17,51.19,51.04,51.04,55500.0,30.5059,30.5178,30.4284,30.4284,55500.0
2008-01-28 15:15:00,51.04,51.17,50.99,51.11,63700.0,30.4284,30.5059,30.3985,30.4701,63700.0
2008-01-28 15:20:00,51.1,51.13,51.01,51.13,75700.0,30.4641,30.482,30.4105,30.482,75700.0
2008-01-28 15:25:00,51.14,51.17,51.1,51.14,51900.0,30.488,30.5059,30.4641,30.488,51900.0
2008-01-28 15:30:00,51.14,51.24,51.14,51.17,129300.0,30.488,30.5476,30.488,30.5059,129300.0
2008-01-28 15:35:00,51.15,51.2,51.1,51.15,144300.0,30.4939,30.5237,30.4641,30.4939,144300.0
2008-01-28 15:40:00,51.15,51.2,51.13,51.18,328200.0,30.4939,30.5237,30.482,30.5118,328200.0
2008-01-28 15:45:00,51.18,51.44,51.14,51.25,372300.0,30.5118,30.6668,30.488,30.5535,372300.0
2008-01-28 15:50:00,51.25,51.41,51.24,51.35,161800.0,30.5535,30.6489,30.5476,30.6132,161800.0
2008-01-28 15:55:00,51.34,51.51,51.3,51.48,297800.0,30.6072,30.7086,30.5834,30.6907,297800.0
2008-01-29 09:30:00,52.92,52.92,52.45,52.67,281900.0,31.5491,31.5491,31.2689,31.4001,281900.0
2008-01-29 09:35:00,52.66,52.75,52.36,52.65,182000.0,31.3941,31.4478,31.2153,31.3882,182000.0
2008-01-29 09:40:00,52.66,52.78,52.55,52.63,199000.0,31.3941,31.4657,31.3286,31.3763,199000.0
2008-01-29 09:45:00,52.62,52.63,52.34,52.4,335800.0,31.3703,31.3763,31.2034,31.2391,335800.0
2008-01-29 09:50:00,52.38,52.48,52.38,52.43,88000.0,31.2272,31.2868,31.2272,31.257,88000.0
2008-01-29 09:55:00,52.44,52.5,52.42,52.44,231400.0,31.263,31.2988,31.2511,31.263,231400.0
2008-01-29 10:00:00,52.45,52.65,52.41,52.42,283800.0,31.2689,31.3882,31.2451,31.2511,283800.0
2008-01-29 10:05:00,52.44,52.46,52.2,52.3,173900.0,31.263,31.2749,31.1199,31.1795,173900.0
2008-01-29 10:10:00,52.28,52.35,52.25,52.3,100000.0,31.1676,31.2093,31.1497,31.1795,100000.0
2008-01-29 10:15:00,52.29,52.35,52.26,52.3,66300.0,31.1736,31.2093,31.1557,31.1795,66300.0
2008-01-29 10:20:00,52.3,52.34,52.23,52.25,150100.0,31.1795,31.2034,31.1378,31.1497,150100.0
2008-01-29 10:25:00,52.26,52.29,52.17,52.27,188000.0,31.1557,31.1736,31.102,31.1616,188000.0
2008-01-29 10:30:00,52.27,52.29,52.21,52.22,49800.0,31.1616,31.1736,31.1259,31.1318,49800.0
2008-01-29 10:35:00,52.23,52.24,52.2,52.2,56200.0,31.1378,31.1438,31.1199,31.1199,56200.0
2008-01-29 10:40:00,52.2,52.27,52.19,52.25,149500.0,31.1199,31.1616,31.1139,31.1497,149500.0
2008-01-29 10:45:00,52.26,52.27,52.2,52.23,165400.0,31.1557,31.1616,31.1199,31.1378,165400.0
2008-01-29 10:50:00,52.23,52.5,52.05,52.07,547000.0,31.1378,31.2988,31.0305,31.0424,547000.0
2008-01-29 10:55:00,52.04,52.22,52.02,52.21,77800.0,31.0245,31.1318,31.0126,31.1259,77800.0
2008-01-29 11:00:00,52.21,52.35,52.2,52.25,69900.0,31.1259,31.2093,31.1199,31.1497,69900.0
2008-01-29 11:05:00,52.27,52.32,52.24,52.25,60400.0,31.1616,31.1914,31.1438,31.1497,60400.0
2008-01-29 11:10:00,52.24,52.26,52.15,52.15,116400.0,31.1438,31.1557,31.0901,31.0901,116400.0
2008-01-29 11:15:00,52.17,52.27,52.13,52.2,74000.0,31.102,31.1616,31.0782,31.1199,74000.0
2008-01-29 11:20:00,52.18,52.25,52.17,52.19,68500.0,31.108,31.1497,31.102,31.1139,68500.0
2008-01-29 11:25:00,52.2,52.22,52.18,52.18,80500.0,31.1199,31.1318,31.108,31.108,80500.0
2008-01-29 11:30:00,52.18,52.29,52.18,52.29,99600.0,31.108,31.1736,31.108,31.1736,99600.0
2008-01-29 11:35:00,52.29,52.41,52.28,52.37,93400.0,31.1736,31.2451,31.1676,31.2213,93400.0
2008-01-29 11:40:00,52.37,52.37,52.28,52.31,52800.0,31.2213,31.2213,31.1676,31.1855,52800.0
2008-01-29 11:45:00,52.29,52.37,52.29,52.31,36300.0,31.1736,31.2213,31.1736,31.1855,36300.0
2008-01-29 11:50:00,52.31,52.39,52.29,52.36,35900.0,31.1855,31.2332,31.1736,31.2153,35900.0
2008-01-29 11:55:00,52.36,52.57,52.31,52.55,58300.0,31.2153,31.3405,31.1855,31.3286,58300.0
2008-01-29 12:00:00,52.55,52.57,52.49,52.55,40300.0,31.3286,31.3405,31.2928,31.3286,40300.0
2008-01-29 12:05:00,52.55,52.58,52.53,52.56,43000.0,31.3286,31.3465,31.3166,31.3345,43000.0
2008-01-29 12:10:00,52.56,52.68,52.56,52.63,77500.0,31.3345,31.4061,31.3345,31.3763,77500.0
2008-01-29 12:15:00,52.64,52.66,52.57,52.61,90400.0,31.3822,31.3941,31.3405,31.3643,90400.0
2008-01-29 12:20:00,52.61,52.62,52.52,52.52,39200.0,31.3643,31.3703,31.3107,31.3107,39200.0
2008-01-29 12:25:00,52.52,52.54,52.41,52.44,66900.0,31.3107,31.3226,31.2451,31.263,66900.0
2008-01-29 12:30:00,52.44,52.5,52.43,52.47,44500.0,31.263,31.2988,31.257,31.2809,44500.0
2008-01-29 12:35:00,52.46,52.5,52.38,52.39,51600.0,31.2749,31.2988,31.2272,31.2332,51600.0
2008-01-29 12:40:00,52.4,52.42,52.34,52.34,81800.0,31.2391,31.2511,31.2034,31.2034,81800.0
2008-01-29 12:45:00,52.34,52.37,52.28,52.35,52600.0,31.2034,31.2213,31.1676,31.2093,52600.0
2008-01-29 12:50:00,52.34,52.35,52.3,52.31,47900.0,31.2034,31.2093,31.1795,31.1855,47900.0
2008-01-29 12:55:00,52.31,52.34,52.3,52.31,19900.0,31.1855,31.2034,31.1795,31.1855,19900.0
2008-01-29 13:00:00,52.31,52.37,52.29,52.32,62500.0,31.1855,31.2213,31.1736,31.1914,62500.0
2008-01-29 13:05:00,52.32,52.37,52.26,52.31,153400.0,31.1914,31.2213,31.1557,31.1855,153400.0
2008-01-29 13:10:00,52.3,52.4,52.3,52.33,171300.0,31.1795,31.2391,31.1795,31.1974,171300.0
2008-01-29 13:15:00,52.33,52.38,52.32,52.34,80700.0,31.1974,31.2272,31.1914,31.2034,80700.0
2008-01-29 13:20:00,52.34,52.4,52.3,52.34,84900.0,31.2034,31.2391,31.1795,31.2034,84900.0
2008-01-29 13:25:00,52.34,52.43,52.31,52.43,43900.0,31.2034,31.257,31.1855,31.257,43900.0
2008-01-29 13:30:00,52.43,52.5,52.42,52.47,74300.0,31.257,31.2988,31.2511,31.2809,74300.0
2008-01-29 13:35:00,52.46,52.49,52.4,52.43,103200.0,31.2749,31.2928,31.2391,31.257,103200.0
2008-01-29 13:40:00,52.41,52.47,52.41,52.46,24200.0,31.2451,31.2809,31.2451,31.2749,24200.0
2008-01-29 13:45:00,52.47,52.51,52.39,52.39,63000.0,31.2809,31.3047,31.2332,31.2332,63000.0
2008-01-29 13:50:00,52.39,52.4,52.31,52.36,36400.0,31.2332,31.2391,31.1855,31.2153,36400.0
2008-01-29 13:55:00,52.36,52.38,52.31,52.31,42100.0,31.2153,31.2272,31.1855,31.1855,42100.0
2008-01-29 14:00:00,52.31,52.39,52.31,52.34,64800.0,31.1855,31.2332,31.1855,31.2034,64800.0
2008-01-29 14:05:00,52.34,52.36,52.32,52.34,43500.0,31.2034,31.2153,31.1914,31.2034,43500.0
2008-01-29 14:10:00,52.33,52.35,52.32,52.32,54900.0,31.1974,31.2093,31.1914,31.1914,54900.0
2008-01-29 14:15:00,52.32,52.34,52.28,52.29,66100.0,31.1914,31.2034,31.1676,31.1736,66100.0
2008-01-29 14:20:00,52.29,52.32,52.28,52.3,57400.0,31.1736,31.1914,31.1676,31.1795,57400.0
2008-01-29 14:25:00,52.3,52.33,52.3,52.32,50200.0,31.1795,31.1974,31.1795,31.1914,50200.0
2008-01-29 14:30:00,52.33,52.35,52.3,52.33,62700.0,31.1974,31.2093,31.1795,31.1974,62700.0
2008-01-29 14:35:00,52.33,52.35,52.32,52.35,156000.0,31.1974,31.2093,31.1914,31.2093,156000.0
2008-01-29 14:40:00,52.35,52.36,52.33,52.34,35000.0,31.2093,31.2153,31.1974,31.2034,35000.0
2008-01-29 14:45:00,52.34,52.4,52.34,52.34,41200.0,31.2034,31.2391,31.2034,31.2034,41200.0
2008-01-29 14:50:00,52.35,52.39,52.34,52.36,54600.0,31.2093,31.2332,31.2034,31.2153,54600.0
2008-01-29 14:55:00,52.35,52.38,52.33,52.33,37800.0,31.2093,31.2272,31.1974,31.1974,37800.0
2008-01-29 15:00:00,52.33,52.38,52.29,52.31,69700.0,31.1974,31.2272,31.1736,31.1855,69700.0
2008-01-29 15:05:00,52.32,52.35,52.29,52.33,64400.0,31.1914,31.2093,31.1736,31.1974,64400.0
2008-01-29 15:10:00,52.32,52.35,52.31,52.31,65800.0,31.1914,31.2093,31.1855,31.1855,65800.0
2008-01-29 15:15:00,52.32,52.33,52.26,52.29,111100.0,31.1914,31.1974,31.1557,31.1736,111100.0
2008-01-29 15:20:00,52.29,52.32,52.24,52.31,77900.0,31.1736,31.1914,31.1438,31.1855,77900.0
2008-01-29 15:25:00,52.3,52.34,52.26,52.27,95900.0,31.1795,31.2034,31.1557,31.1616,95900.0
2008-01-29 15:30:00,52.27,52.28,52.22,52.25,142200.0,31.1616,31.1676,31.1318,31.1497,142200.0
2008-01-29 15:35:00,52.25,52.32,52.24,52.32,124600.0,31.1497,31.1914,31.1438,31.1914,124600.0
2008-01-29 15:40:00,52.33,52.33,52.21,52.22,126300.0,31.1974,31.1974,31.1259,31.1318,126300.0
2008-01-29 15:45:00,52.24,52.29,52.2,52.26,163700.0,31.1438,31.1736,31.1199,31.1557,163700.0
2008-01-29 15:50:00,52.26,52.33,52.25,52.31,226000.0,31.1557,31.1974,31.1497,31.1855,226000.0
2008-01-29 15:55:00,52.32,52.32,52.22,52.25,426200.0,31.1914,31.1914,31.1318,31.1497,426200.0
2008-01-30 09:30:00,52.3,52.35,52.13,52.19,132500.0,31.1795,31.2093,31.0782,31.1139,132500.0
2008-01-30 09:35:00,52.21,52.3,52.1,52.27,106800.0,31.1259,31.1795,31.0603,31.1616,106800.0
2008-01-30 09:40:00,52.26,52.29,52.1,52.11,86200.0,31.1557,31.1736,31.0603,31.0663,86200.0
2008-01-30 09:45:00,52.11,52.25,52.03,52.03,71400.0,31.0663,31.1497,31.0186,31.0186,71400.0
2008-01-30 09:50:00,52.03,52.2,52.03,52.12,90000.0,31.0186,31.1199,31.0186,31.0722,90000.0
2008-01-30 09:55:00,52.13,52.14,51.95,51.97,57900.0,31.0782,31.0841,30.9709,30.9828,57900.0
2008-01-30 10:00:00,51.97,52.05,51.97,52.02,51000.0,30.9828,31.0305,30.9828,31.0126,51000.0
2008-01-30 10:05:00,52.01,52.17,51.98,52.12,41500.0,31.0066,31.102,30.9888,31.0722,41500.0
2008-01-30 10:10:00,52.11,52.2,52.09,52.09,44500.0,31.0663,31.1199,31.0543,31.0543,44500.0
2008-01-30 10:15:00,52.07,52.11,51.97,52.07,40200.0,31.0424,31.0663,30.9828,31.0424,40200.0
2008-01-30 10:20:00,52.07,52.14,52.04,52.09,26900.0,31.0424,31.0841,31.0245,31.0543,26900.0
2008-01-30 10:25:00,52.08,52.13,52.06,52.08,44400.0,31.0484,31.0782,31.0364,31.0484,44400.0
2008-01-30 10:30:00,52.08,52.08,51.92,51.93,52400.0,31.0484,31.0484,30.953,30.9589,52400.0
2008-01-30 10:35:00,51.92,51.93,51.84,51.9,53800.0,30.953,30.9589,30.9053,30.9411,53800.0
2008-01-30 10:40:00,51.9,51.92,51.82,51.84,38700.0,30.9411,30.953,30.8934,30.9053,38700.0
2008-01-30 10:45:00,51.83,51.85,51.65,51.71,64600.0,30.8993,30.9112,30.792,30.8278,64600.0
2008-01-30 10:50:00,51.71,51.9,51.71,51.89,35100.0,30.8278,30.9411,30.8278,30.9351,35100.0
2008-01-30 10:55:00,51.89,51.96,51.87,51.88,38000.0,30.9351,30.9768,30.9232,30.9291,38000.0
2008-01-30 11:00:00,51.88,51.9,51.82,51.85,38700.0,30.9291,30.9411,30.8934,30.9112,38700.0
2008-01-30 11:05:00,51.84,51.9,51.84,51.88,12200.0,30.9053,30.9411,30.9053,30.9291,12200.0
2008-01-30 11:10:00,51.87,51.88,51.84,51.86,286400.0,30.9232,30.9291,30.9053,30.9172,286400.0
2008-01-30 11:15:00,51.87,51.88,51.79,51.79,45400.0,30.9232,30.9291,30.8755,30.8755,45400.0
2008-01-30 11:20:00,51.79,51.8,51.72,51.79,23800.0,30.8755,30.8814,30.8337,30.8755,23800.0
2008-01-30 11:25:00,51.79,51.8,51.78,51.78,21300.0,30.8755,30.8814,30.8695,30.8695,21300.0
2008-01-30 11:30:00,51.78,51.79,51.66,51.69,56000.0,30.8695,30.8755,30.798,30.8159,56000.0
2008-01-30 11:35:00,51.69,51.71,51.6,51.65,87200.0,30.8159,30.8278,30.7622,30.792,87200.0
2008-01-30 11:40:00,51.65,51.71,51.63,51.64,69900.0,30.792,30.8278,30.7801,30.7861,69900.0
2008-01-30 11:45:00,51.63,51.67,51.63,51.64,30200.0,30.7801,30.8039,30.7801,30.7861,30200.0
2008-01-30 11:50:00,51.65,51.67,51.6,51.6,52900.0,30.792,30.8039,30.7622,30.7622,52900.0
2008-01-30 11:55:00,51.6,51.63,51.56,51.6,89300.0,30.7622,30.7801,30.7384,30.7622,89300.0
2008-01-30 12:00:00,51.59,51.61,51.55,51.61,33000.0,30.7562,30.7682,30.7324,30.7682,33000.0
2008-01-30 12:05:00,51.62,51.65,51.59,51.63,52200.0,30.7741,30.792,30.7562,30.7801,52200.0
2008-01-30 12:10:00,51.63,51.65,51.59,51.63,95700.0,30.7801,30.792,30.7562,30.7801,95700.0
2008-01-30 12:15:00,51.64,51.64,51.59,51.6,73600.0,30.7861,30.7861,30.7562,30.7622,73600.0
2008-01-30 12:20:00,51.61,51.62,51.52,51.52,57900.0,30.7682,30.7741,30.7145,30.7145,57900.0
2008-01-30 12:25:00,51.52,51.53,51.5,51.51,22600.0,30.7145,30.7205,30.7026,30.7086,22600.0
2008-01-30 12:30:00,51.5,51.55,51.5,51.53,28100.0,30.7026,30.7324,30.7026,30.7205,28100.0
2008-01-30 12:35:00,51.53,51.53,51.47,51.47,40500.0,30.7205,30.7205,30.6847,30.6847,40500.0
2008-01-30 12:40:00,51.47,51.5,51.47,51.48,25700.0,30.6847,30.7026,30.6847,30.6907,25700.0
2008-01-30 12:45:00,51.47,51.5,51.47,51.49,18600.0,30.6847,30.7026,30.6847,30.6966,18600.0
2008-01-30 12:50:00,51.48,51.5,51.48,51.5,18400.0,30.6907,30.7026,30.6907,30.7026,18400.0
2008-01-30 12:55:00,51.5,51.5,51.49,51.49,22000.0,30.7026,30.7026,30.6966,30.6966,22000.0
2008-01-30 13:00:00,51.5,51.54,51.49,51.53,64200.0,30.7026,30.7264,30.6966,30.7205,64200.0
2008-01-30 13:05:00,51.53,51.63,51.52,51.6,80600.0,30.7205,30.7801,30.7145,30.7622,80600.0
2008-01-30 13:10:00,51.6,51.61,51.54,51.59,43000.0,30.7622,30.7682,30.7264,30.7562,43000.0
2008-01-30 13:15:00,51.58,51.61,51.57,51.59,13100.0,30.7503,30.7682,30.7443,30.7562,13100.0
2008-01-30 13:20:00,51.58,51.59,51.49,51.49,35400.0,30.7503,30.7562,30.6966,30.6966,35400.0
2008-01-30 13:25:00,51.49,51.52,51.46,51.49,115100.0,30.6966,30.7145,30.6787,30.6966,115100.0
2008-01-30 13:30:00,51.5,51.5,51.39,51.4,42700.0,30.7026,30.7026,30.637,30.643,42700.0
2008-01-30 13:35:00,51.4,51.4,51.32,51.36,91400.0,30.643,30.643,30.5953,30.6191,91400.0
2008-01-30 13:40:00,51.36,51.37,51.22,51.36,107100.0,30.6191,30.6251,30.5357,30.6191,107100.0
2008-01-30 13:45:00,51.36,51.37,51.23,51.23,112000.0,30.6191,30.6251,30.5416,30.5416,112000.0
2008-01-30 13:50:00,51.22,51.31,51.2,51.31,51500.0,30.5357,30.5893,30.5237,30.5893,51500.0
2008-01-30 13:55:00,51.31,51.37,51.24,51.27,73700.0,30.5893,30.6251,30.5476,30.5655,73700.0
2008-01-30 14:00:00,51.27,51.3,51.24,51.3,53400.0,30.5655,30.5834,30.5476,30.5834,53400.0
2008-01-30 14:05:00,51.31,51.33,51.29,51.33,78000.0,30.5893,30.6012,30.5774,30.6012,78000.0
2008-01-30 14:10:00,51.33,51.5,51.24,51.5,92800.0,30.6012,30.7026,30.5476,30.7026,92800.0
2008-01-30 14:15:00,51.47,51.73,51.41,51.62,234500.0,30.6847,30.8397,30.6489,30.7741,234500.0
2008-01-30 14:20:00,51.6,51.68,51.46,51.56,195900.0,30.7622,30.8099,30.6787,30.7384,195900.0
2008-01-30 14:25:00,51.56,51.65,51.46,51.51,133700.0,30.7384,30.792,30.6787,30.7086,133700.0
2008-01-30 14:30:00,51.52,51.6,51.45,51.46,178700.0,30.7145,30.7622,30.6728,30.6787,178700.0
2008-01-30 14:35:00,51.46,51.55,51.41,51.49,133100.0,30.6787,30.7324,30.6489,30.6966,133100.0
2008-01-30 14:40:00,51.5,51.54,51.36,51.39,299600.0,30.7026,30.7264,30.6191,30.637,299600.0
2008-01-30 14:45:00,51.39,51.48,51.35,51.44,163600.0,30.637,30.6907,30.6132,30.6668,163600.0
2008-01-30 14:50:00,51.44,51.5,51.38,51.44,89900.0,30.6668,30.7026,30.6311,30.6668,89900.0
2008-01-30 14:55:00,51.44,51.6,51.35,51.59,73200.0,30.6668,30.7622,30.6132,30.7562,73200.0
2008-01-30 15:00:00,51.58,51.62,51.52,51.59,124300.0,30.7503,30.7741,30.7145,30.7562,124300.0
2008-01-30 15:05:00,51.59,51.82,51.57,51.8,192400.0,30.7562,30.8934,30.7443,30.8814,192400.0
2008-01-30 15:10:00,51.8,51.9,51.78,51.85,163300.0,30.8814,30.9411,30.8695,30.9112,163300.0
2008-01-30 15:15:00,51.83,51.86,51.75,51.83,134500.0,30.8993,30.9172,30.8516,30.8993,134500.0
2008-01-30 15:20:00,51.84,51.88,51.7,51.7,124700.0,30.9053,30.9291,30.8218,30.8218,124700.0
2008-01-30 15:25:00,51.72,51.74,51.64,51.65,73100.0,30.8337,30.8457,30.7861,30.792,73100.0
2008-01-30 15:30:00,51.65,51.71,51.63,51.68,115300.0,30.792,30.8278,30.7801,30.8099,115300.0
2008-01-30 15:35:00,51.68,51.69,51.54,51.59,160600.0,30.8099,30.8159,30.7264,30.7562,160600.0
2008-01-30 15:40:00,51.59,51.67,51.48,51.49,138700.0,30.7562,30.8039,30.6907,30.6966,138700.0
2008-01-30 15:45:00,51.48,51.48,51.32,51.41,208100.0,30.6907,30.6907,30.5953,30.6489,208100.0
2008-01-30 15:50:00,51.41,51.44,51.28,51.3,242700.0,30.6489,30.6668,30.5714,30.5834,242700.0
2008-01-30 15:55:00,51.3,51.38,51.21,51.34,347500.0,30.5834,30.6311,30.5297,30.6072,347500.0
2008-01-31 09:30:00,50.66,50.9,50.56,50.75,199200.0,30.2018,30.3449,30.1422,30.2555,199200.0
2008-01-31 09:35:00,50.76,50.83,50.59,50.6,148800.0,30.2614,30.3032,30.1601,30.166,148800.0
2008-01-31 09:40:00,50.6,50.62,50.42,50.51,190400.0,30.166,30.178,30.0587,30.1124,190400.0
2008-01-31 09:45:00,50.52,50.69,50.52,50.64,133500.0,30.1183,30.2197,30.1183,30.1899,133500.0
2008-01-31 09:50:00,50.65,50.74,50.52,50.7,99900.0,30.1958,30.2495,30.1183,30.2257,99900.0
2008-01-31 09:55:00,50.71,51.02,50.7,50.97,175700.0,30.2316,30.4164,30.2257,30.3866,175700.0
2008-01-31 10:00:00,50.94,50.94,50.74,50.91,97200.0,30.3687,30.3687,30.2495,30.3509,97200.0
2008-01-31 10:05:00,50.92,51.0,50.87,50.98,117300.0,30.3568,30.4045,30.327,30.3926,117300.0
2008-01-31 10:10:00,50.96,50.98,50.83,50.86,141000.0,30.3807,30.3926,30.3032,30.321,141000.0
2008-01-31 10:15:00,50.86,50.86,50.68,50.71,111000.0,30.321,30.321,30.2137,30.2316,111000.0
2008-01-31 10:20:00,50.71,50.82,50.69,50.76,63900.0,30.2316,30.2972,30.2197,30.2614,63900.0
2008-01-31 10:25:00,50.74,50.85,50.68,50.8,90200.0,30.2495,30.3151,30.2137,30.2853,90200.0
2008-01-31 10:30:00,50.79,50.8,50.64,50.66,83300.0,30.2793,30.2853,30.1899,30.2018,83300.0
2008-01-31 10:35:00,50.65,50.66,50.48,50.51,83500.0,30.1958,30.2018,30.0945,30.1124,83500.0
2008-01-31 10:40:00,50.51,50.6,50.49,50.59,54500.0,30.1124,30.166,30.1005,30.1601,54500.0
2008-01-31 10:45:00,50.58,50.59,50.43,50.51,64400.0,30.1541,30.1601,30.0647,30.1124,64400.0
2008-01-31 10:50:00,50.52,50.58,50.47,50.57,37400.0,30.1183,30.1541,30.0885,30.1482,37400.0
2008-01-31 10:55:00,50.57,50.67,50.53,50.65,73400.0,30.1482,30.2078,30.1243,30.1958,73400.0
2008-01-31 11:00:00,50.65,50.68,50.59,50.59,69000.0,30.1958,30.2137,30.1601,30.1601,69000.0
2008-01-31 11:05:00,50.59,50.63,50.49,50.56,94100.0,30.1601,30.1839,30.1005,30.1422,94100.0
2008-01-31 11:10:00,50.56,50.69,50.55,50.69,60200.0,30.1422,30.2197,30.1362,30.2197,60200.0
2008-01-31 11:15:00,50.69,50.83,50.67,50.82,62200.0,30.2197,30.3032,30.2078,30.2972,62200.0
2008-01-31 11:20:00,50.82,50.89,50.69,50.75,67400.0,30.2972,30.3389,30.2197,30.2555,67400.0
2008-01-31 11:25:00,50.75,51.05,50.73,51.01,81400.0,30.2555,30.4343,30.2435,30.4105,81400.0
2008-01-31 11:30:00,51.0,51.04,50.87,50.94,51300.0,30.4045,30.4284,30.327,30.3687,51300.0
2008-01-31 11:35:00,50.94,51.03,50.89,50.9,84200.0,30.3687,30.4224,30.3389,30.3449,84200.0
2008-01-31 11:40:00,50.91,50.92,50.85,50.9,70300.0,30.3509,30.3568,30.3151,30.3449,70300.0
2008-01-31 11:45:00,50.89,51.03,50.89,51.0,128300.0,30.3389,30.4224,30.3389,30.4045,128300.0
2008-01-31 11:50:00,51.0,51.49,50.98,51.43,124500.0,30.4045,30.6966,30.3926,30.6609,124500.0
2008-01-31 11:55:00,51.42,51.45,51.17,51.22,93000.0,30.6549,30.6728,30.5059,30.5357,93000.0
2008-01-31 12:00:00,51.23,51.25,51.11,51.13,80800.0,30.5416,30.5535,30.4701,30.482,80800.0
2008-01-31 12:05:00,51.13,51.22,51.1,51.19,85600.0,30.482,30.5357,30.4641,30.5178,85600.0
2008-01-31 12:10:00,51.18,51.22,50.99,51.0,113500.0,30.5118,30.5357,30.3985,30.4045,113500.0
2008-01-31 12:15:00,51.0,51.01,50.96,50.99,69400.0,30.4045,30.4105,30.3807,30.3985,69400.0
2008-01-31 12:20:00,50.99,51.13,50.99,51.05,49100.0,30.3985,30.482,30.3985,30.4343,49100.0
2008-01-31 12:25:00,51.05,51.08,50.95,51.07,53300.0,30.4343,30.4522,30.3747,30.4462,53300.0
2008-01-31 12:30:00,51.09,51.15,51.03,51.06,53400.0,30.4582,30.4939,30.4224,30.4403,53400.0
2008-01-31 12:35:00,51.06,51.15,51.0,51.15,63100.0,30.4403,30.4939,30.4045,30.4939,63100.0
2008-01-31 12:40:00,51.15,51.2,51.05,51.05,68300.0,30.4939,30.5237,30.4343,30.4343,68300.0
2008-01-31 12:45:00,51.03,51.15,51.02,51.07,51700.0,30.4224,30.4939,30.4164,30.4462,51700.0
2008-01-31 12:50:00,51.07,51.07,50.8,50.88,66900.0,30.4462,30.4462,30.2853,30.333,66900.0
2008-01-31 12:55:00,50.86,51.01,50.85,51.01,43700.0,30.321,30.4105,30.3151,30.4105,43700.0
2008-01-31 13:00:00,51.0,51.06,50.97,51.05,35500.0,30.4045,30.4403,30.3866,30.4343,35500.0
2008-01-31 13:05:00,51.06,51.06,50.97,51.0,46800.0,30.4403,30.4403,30.3866,30.4045,46800.0
2008-01-31 13:10:00,51.01,51.14,51.01,51.09,55800.0,30.4105,30.488,30.4105,30.4582,55800.0
2008-01-31 13:15:00,51.09,51.09,50.97,51.02,51900.0,30.4582,30.4582,30.3866,30.4164,51900.0
2008-01-31 13:20:00,51.0,51.04,50.96,50.99,41000.0,30.4045,30.4284,30.3807,30.3985,41000.0
2008-01-31 13:25:00,51.0,51.12,50.98,51.11,41400.0,30.4045,30.476,30.3926,30.4701,41400.0
2008-01-31 13:30:00,51.11,51.21,51.11,51.2,40700.0,30.4701,30.5297,30.4701,30.5237,40700.0
2008-01-31 13:35:00,51.19,51.26,51.19,51.25,44100.0,30.5178,30.5595,30.5178,30.5535,44100.0
2008-01-31 13:40:00,51.24,51.29,51.23,51.28,31500.0,30.5476,30.5774,30.5416,30.5714,31500.0
2008-01-31 13:45:00,51.28,51.44,51.26,51.41,113500.0,30.5714,30.6668,30.5595,30.6489,113500.0
2008-01-31 13:50:00,51.41,51.5,51.35,51.45,78800.0,30.6489,30.7026,30.6132,30.6728,78800.0
2008-01-31 13:55:00,51.46,51.47,51.44,51.46,39100.0,30.6787,30.6847,30.6668,30.6787,39100.0
2008-01-31 14:00:00,51.45,51.49,51.41,51.41,52400.0,30.6728,30.6966,30.6489,30.6489,52400.0
2008-01-31 14:05:00,51.4,51.46,51.31,51.32,65100.0,30.643,30.6787,30.5893,30.5953,65100.0
2008-01-31 14:10:00,51.32,51.36,51.25,51.25,118100.0,30.5953,30.6191,30.5535,30.5535,118100.0
2008-01-31 14:15:00,51.25,51.29,51.22,51.25,126400.0,30.5535,30.5774,30.5357,30.5535,126400.0
2008-01-31 14:20:00,51.25,51.28,51.22,51.25,88600.0,30.5535,30.5714,30.5357,30.5535,88600.0
2008-01-31 14:25:00,51.25,51.27,51.13,51.21,127600.0,30.5535,30.5655,30.482,30.5297,127600.0
2008-01-31 14:30:00,51.21,51.24,51.16,51.24,136100.0,30.5297,30.5476,30.4999,30.5476,136100.0
2008-01-31 14:35:00,51.24,51.25,51.09,51.17,134200.0,30.5476,30.5535,30.4582,30.5059,134200.0
2008-01-31 14:40:00,51.17,51.31,51.13,51.3,72800.0,30.5059,30.5893,30.482,30.5834,72800.0
2008-01-31 14:45:00,51.3,51.36,51.28,51.36,117600.0,30.5834,30.6191,30.5714,30.6191,117600.0
2008-01-31 14:50:00,51.37,51.43,51.21,51.21,80600.0,30.6251,30.6609,30.5297,30.5297,80600.0
2008-01-31 14:55:00,51.21,51.39,51.2,51.38,96500.0,30.5297,30.637,30.5237,30.6311,96500.0
2008-01-31 15:00:00,51.38,51.4,51.22,51.22,146700.0,30.6311,30.643,30.5357,30.5357,146700.0
2008-01-31 15:05:00,51.22,51.35,51.2,51.33,85900.0,30.5357,30.6132,30.5237,30.6012,85900.0
2008-01-31 15:10:00,51.34,51.37,51.28,51.34,105300.0,30.6072,30.6251,30.5714,30.6072,105300.0
2008-01-31 15:15:00,51.34,51.37,51.28,51.33,142800.0,30.6072,30.6251,30.5714,30.6012,142800.0
2008-01-31 15:20:00,51.33,51.43,51.32,51.37,138400.0,30.6012,30.6609,30.5953,30.6251,138400.0
2008-01-31 15:25:00,51.38,51.44,51.37,51.42,82900.0,30.6311,30.6668,30.6251,30.6549,82900.0
2008-01-31 15:30:00,51.42,51.49,51.37,51.44,131800.0,30.6549,30.6966,30.6251,30.6668,131800.0
2008-01-31 15:35:00,51.44,51.5,51.41,51.45,194700.0,30.6668,30.7026,30.6489,30.6728,194700.0
2008-01-31 15:40:00,51.45,51.68,51.45,51.59,220000.0,30.6728,30.8099,30.6728,30.7562,220000.0
2008-01-31 15:45:00,51.58,51.74,51.57,51.72,179900.0,30.7503,30.8457,30.7443,30.8337,179900.0
2008-01-31 15:50:00,51.73,51.77,51.29,51.45,394200.0,30.8397,30.8636,30.5774,30.6728,394200.0
2008-01-31 15:55:00,51.44,51.55,51.26,51.36,312300.0,30.6668,30.7324,30.5595,30.6191,312300.0
2008-02-01 09:30:00,51.43,51.58,51.22,51.54,160100.0,30.6609,30.7503,30.5357,30.7264,160100.0
2008-02-01 09:35:00,51.57,51.83,51.48,51.79,94000.0,30.7443,30.8993,30.6907,30.8755,94000.0
2008-02-01 09:40:00,51.81,51.96,51.78,51.93,90700.0,30.8874,30.9768,30.8695,30.9589,90700.0
2008-02-01 09:45:00,51.94,52.09,51.9,52.09,152800.0,30.9649,31.0543,30.9411,31.0543,152800.0
2008-02-01 09:50:00,52.09,52.15,52.03,52.13,160200.0,31.0543,31.0901,31.0186,31.0782,160200.0
2008-02-01 09:55:00,52.13,52.24,52.1,52.22,139700.0,31.0782,31.1438,31.0603,31.1318,139700.0
2008-02-01 10:00:00,52.23,52.4,52.23,52.37,226500.0,31.1378,31.2391,31.1378,31.2213,226500.0
2008-02-01 10:05:00,52.37,52.5,52.3,52.36,219900.0,31.2213,31.2988,31.1795,31.2153,219900.0
2008-02-01 10:10:00,52.37,52.39,52.15,52.17,150100.0,31.2213,31.2332,31.0901,31.102,150100.0
2008-02-01 10:15:00,52.15,52.17,51.95,51.96,106600.0,31.0901,31.102,30.9709,30.9768,106600.0
2008-02-01 10:20:00,51.96,51.97,51.75,51.8,155100.0,30.9768,30.9828,30.8516,30.8814,155100.0
2008-02-01 10:25:00,51.79,52.0,51.73,51.98,72800.0,30.8755,31.0007,30.8397,30.9888,72800.0
2008-02-01 10:30:00,51.98,51.98,51.59,51.59,113400.0,30.9888,30.9888,30.7562,30.7562,113400.0
2008-02-01 10:35:00,51.58,51.62,51.4,51.45,136900.0,30.7503,30.7741,30.643,30.6728,136900.0
2008-02-01 10:40:00,51.5,51.52,51.25,51.33,91500.0,30.7026,30.7145,30.5535,30.6012,91500.0
2008-02-01 10:45:00,51.33,51.45,51.24,51.29,154300.0,30.6012,30.6728,30.5476,30.5774,154300.0
2008-02-01 10:50:00,51.29,51.54,51.29,51.51,108600.0,30.5774,30.7264,30.5774,30.7086,108600.0
2008-02-01 10:55:00,51.51,51.52,51.37,51.5,118400.0,30.7086,30.7145,30.6251,30.7026,118400.0
2008-02-01 11:00:00,51.51,51.74,51.46,51.68,90600.0,30.7086,30.8457,30.6787,30.8099,90600.0
2008-02-01 11:05:00,51.68,51.73,51.58,51.61,79400.0,30.8099,30.8397,30.7503,30.7682,79400.0
2008-02-01 11:10:00,51.6,51.7,51.53,51.63,87400.0,30.7622,30.8218,30.7205,30.7801,87400.0
2008-02-01 11:15:00,51.63,51.68,51.55,51.66,68600.0,30.7801,30.8099,30.7324,30.798,68600.0
2008-02-01 11:20:00,51.66,51.71,51.55,51.58,87800.0,30.798,30.8278,30.7324,30.7503,87800.0
2008-02-01 11:25:00,51.57,51.7,51.56,51.68,68200.0,30.7443,30.8218,30.7384,30.8099,68200.0
2008-02-01 11:30:00,51.68,51.76,51.6,51.65,133800.0,30.8099,30.8576,30.7622,30.792,133800.0
2008-02-01 11:35:00,51.64,51.77,51.64,51.72,64900.0,30.7861,30.8636,30.7861,30.8337,64900.0
2008-02-01 11:40:00,51.71,51.75,51.66,51.75,58100.0,30.8278,30.8516,30.798,30.8516,58100.0
2008-02-01 11:45:00,51.74,51.75,51.62,51.67,58500.0,30.8457,30.8516,30.7741,30.8039,58500.0
2008-02-01 11:50:00,51.69,51.7,51.58,51.59,39500.0,30.8159,30.8218,30.7503,30.7562,39500.0
2008-02-01 11:55:00,51.58,51.59,51.5,51.52,70900.0,30.7503,30.7562,30.7026,30.7145,70900.0
2008-02-01 12:00:00,51.51,51.56,51.47,51.56,43300.0,30.7086,30.7384,30.6847,30.7384,43300.0
2008-02-01 12:05:00,51.57,51.6,51.56,51.57,39200.0,30.7443,30.7622,30.7384,30.7443,39200.0
2008-02-01 12:10:00,51.57,51.61,51.41,51.47,99600.0,30.7443,30.7682,30.6489,30.6847,99600.0
2008-02-01 12:15:00,51.47,51.57,51.46,51.51,56900.0,30.6847,30.7443,30.6787,30.7086,56900.0
2008-02-01 12:20:00,51.52,51.62,51.48,51.58,80600.0,30.7145,30.7741,30.6907,30.7503,80600.0
2008-02-01 12:25:00,51.57,51.63,51.55,51.56,33400.0,30.7443,30.7801,30.7324,30.7384,33400.0
2008-02-01 12:30:00,51.56,51.59,51.51,51.53,35800.0,30.7384,30.7562,30.7086,30.7205,35800.0
2008-02-01 12:35:00,51.53,51.56,51.47,51.54,44200.0,30.7205,30.7384,30.6847,30.7264,44200.0
2008-02-01 12:40:00,51.54,51.59,51.54,51.54,34600.0,30.7264,30.7562,30.7264,30.7264,34600.0
2008-02-01 12:45:00,51.55,51.55,51.36,51.38,64100.0,30.7324,30.7324,30.6191,30.6311,64100.0
2008-02-01 12:50:00,51.37,51.43,51.34,51.38,51100.0,30.6251,30.6609,30.6072,30.6311,51100.0
2008-02-01 12:55:00,51.38,51.44,51.35,51.35,35000.0,30.6311,30.6668,30.6132,30.6132,35000.0
2008-02-01 13:00:00,51.35,51.54,51.34,51.52,40900.0,30.6132,30.7264,30.6072,30.7145,40900.0
2008-02-01 13:05:00,51.53,51.62,51.48,51.59,42900.0,30.7205,30.7741,30.6907,30.7562,42900.0
2008-02-01 13:10:00,51.6,51.65,51.58,51.63,48800.0,30.7622,30.792,30.7503,30.7801,48800.0
2008-02-01 13:15:00,51.63,51.64,51.54,51.54,43600.0,30.7801,30.7861,30.7264,30.7264,43600.0
2008-02-01 13:20:00,51.54,51.58,51.52,51.54,75700.0,30.7264,30.7503,30.7145,30.7264,75700.0
2008-02-01 13:25:00,51.53,51.68,51.51,51.64,60000.0,30.7205,30.8099,30.7086,30.7861,60000.0
2008-02-01 13:30:00,51.63,51.67,51.59,51.66,57600.0,30.7801,30.8039,30.7562,30.798,57600.0
2008-02-01 13:35:00,51.65,51.72,51.59,51.7,48600.0,30.792,30.8337,30.7562,30.8218,48600.0
2008-02-01 13:40:00,51.71,51.71,51.63,51.65,45700.0,30.8278,30.8278,30.7801,30.792,45700.0
2008-02-01 13:45:00,51.65,51.67,51.51,51.56,70000.0,30.792,30.8039,30.7086,30.7384,70000.0
2008-02-01 13:50:00,51.55,51.6,51.51,51.53,35500.0,30.7324,30.7622,30.7086,30.7205,35500.0
2008-02-01 13:55:00,51.52,51.57,51.41,51.43,58400.0,30.7145,30.7443,30.6489,30.6609,58400.0
2008-02-01 14:00:00,51.43,51.51,51.41,51.46,53600.0,30.6609,30.7086,30.6489,30.6787,53600.0
2008-02-01 14:05:00,51.46,51.48,51.37,51.4,70000.0,30.6787,30.6907,30.6251,30.643,70000.0
2008-02-01 14:10:00,51.39,51.57,51.39,51.53,48200.0,30.637,30.7443,30.637,30.7205,48200.0
2008-02-01 14:15:00,51.52,51.56,51.46,51.49,23400.0,30.7145,30.7384,30.6787,30.6966,23400.0
2008-02-01 14:20:00,51.47,51.57,51.44,51.47,55600.0,30.6847,30.7443,30.6668,30.6847,55600.0
2008-02-01 14:25:00,51.46,51.52,51.45,51.47,47900.0,30.6787,30.7145,30.6728,30.6847,47900.0
2008-02-01 14:30:00,51.47,51.57,51.47,51.52,47300.0,30.6847,30.7443,30.6847,30.7145,47300.0
2008-02-01 14:35:00,51.54,51.61,51.48,51.59,57000.0,30.7264,30.7682,30.6907,30.7562,57000.0
2008-02-01 14:40:00,51.59,51.6,51.49,51.51,72100.0,30.7562,30.7622,30.6966,30.7086,72100.0
2008-02-01 14:45:00,51.5,51.52,51.45,51.49,87500.0,30.7026,30.7145,30.6728,30.6966,87500.0
2008-02-01 14:50:00,51.49,51.56,51.48,51.5,80800.0,30.6966,30.7384,30.6907,30.7026,80800.0
2008-02-01 14:55:00,51.49,51.57,51.46,51.51,68000.0,30.6966,30.7443,30.6787,30.7086,68000.0
2008-02-01 15:00:00,51.51,51.59,51.48,51.49,90300.0,30.7086,30.7562,30.6907,30.6966,90300.0
2008-02-01 15:05:00,51.48,51.63,51.47,51.57,151500.0,30.6907,30.7801,30.6847,30.7443,151500.0
2008-02-01 15:10:00,51.57,51.59,51.54,51.54,53300.0,30.7443,30.7562,30.7264,30.7264,53300.0
2008-02-01 15:15:00,51.53,51.55,51.36,51.44,111200.0,30.7205,30.7324,30.6191,30.6668,111200.0
2008-02-01 15:20:00,51.45,51.49,51.38,51.47,71800.0,30.6728,30.6966,30.6311,30.6847,71800.0
2008-02-01 15:25:00,51.46,51.53,51.42,51.44,66000.0,30.6787,30.7205,30.6549,30.6668,66000.0
2008-02-01 15:30:00,51.44,51.55,51.43,51.52,82100.0,30.6668,30.7324,30.6609,30.7145,82100.0
2008-02-01 15:35:00,51.52,51.59,51.49,51.57,119200.0,30.7145,30.7562,30.6966,30.7443,119200.0
2008-02-01 15:40:00,51.57,51.7,51.57,51.67,142400.0,30.7443,30.8218,30.7443,30.8039,142400.0
2008-02-01 15:45:00,51.67,51.69,51.63,51.67,196200.0,30.8039,30.8159,30.7801,30.8039,196200.0
2008-02-01 15:50:00,51.68,51.69,51.58,51.59,183500.0,30.8099,30.8159,30.7503,30.7562,183500.0
2008-02-01 15:55:00,51.6,51.63,51.57,51.62,188000.0,30.7622,30.7801,30.7443,30.7741,188000.0
2008-02-04 09:30:00,51.67,51.9,51.37,51.64,87300.0,30.8039,30.9411,30.6251,30.7861,87300.0
2008-02-04 09:35:00,51.66,51.71,51.44,51.48,51200.0,30.798,30.8278,30.6668,30.6907,51200.0
2008-02-04 09:40:00,51.49,51.69,51.49,51.69,35600.0,30.6966,30.8159,30.6966,30.8159,35600.0
2008-02-04 09:45:00,51.67,51.67,51.48,51.56,58200.0,30.8039,30.8039,30.6907,30.7384,58200.0
2008-02-04 09:50:00,51.56,51.63,51.54,51.63,55500.0,30.7384,30.7801,30.7264,30.7801,55500.0
2008-02-04 09:55:00,51.62,51.79,51.58,51.79,64300.0,30.7741,30.8755,30.7503,30.8755,64300.0
2008-02-04 10:00:00,51.79,51.86,51.75,51.81,44000.0,30.8755,30.9172,30.8516,30.8874,44000.0
2008-02-04 10:05:00,51.79,51.84,51.7,51.71,47300.0,30.8755,30.9053,30.8218,30.8278,47300.0
2008-02-04 10:10:00,51.69,51.87,51.69,51.85,43300.0,30.8159,30.9232,30.8159,30.9112,43300.0
2008-02-04 10:15:00,51.85,51.95,51.85,51.92,42400.0,30.9112,30.9709,30.9112,30.953,42400.0
2008-02-04 10:20:00,51.91,51.91,51.83,51.84,24700.0,30.947,30.947,30.8993,30.9053,24700.0
2008-02-04 10:25:00,51.84,51.84,51.72,51.74,30100.0,30.9053,30.9053,30.8337,30.8457,30100.0
2008-02-04 10:30:00,51.74,51.74,51.57,51.58,85600.0,30.8457,30.8457,30.7443,30.7503,85600.0
2008-02-04 10:35:00,51.57,51.65,51.49,51.6,113800.0,30.7443,30.792,30.6966,30.7622,113800.0
2008-02-04 10:40:00,51.6,51.64,51.58,51.62,50200.0,30.7622,30.7861,30.7503,30.7741,50200.0
2008-02-04 10:45:00,51.62,51.76,51.59,51.7,62800.0,30.7741,30.8576,30.7562,30.8218,62800.0
2008-02-04 10:50:00,51.71,51.73,51.66,51.71,54200.0,30.8278,30.8397,30.798,30.8278,54200.0
2008-02-04 10:55:00,51.71,51.72,51.6,51.63,22500.0,30.8278,30.8337,30.7622,30.7801,22500.0
2008-02-04 11:00:00,51.63,51.81,51.63,51.78,52500.0,30.7801,30.8874,30.7801,30.8695,52500.0
2008-02-04 11:05:00,51.78,51.79,51.7,51.79,50400.0,30.8695,30.8755,30.8218,30.8755,50400.0
2008-02-04 11:10:00,51.79,51.84,51.74,51.82,25800.0,30.8755,30.9053,30.8457,30.8934,25800.0
2008-02-04 11:15:00,51.82,51.93,51.82,51.9,48900.0,30.8934,30.9589,30.8934,30.9411,48900.0
2008-02-04 11:20:00,51.9,51.93,51.89,51.9,27900.0,30.9411,30.9589,30.9351,30.9411,27900.0
2008-02-04 11:25:00,51.9,51.95,51.85,51.94,147300.0,30.9411,30.9709,30.9112,30.9649,147300.0
2008-02-04 11:30:00,51.93,52.06,51.93,52.02,67100.0,30.9589,31.0364,30.9589,31.0126,67100.0
2008-02-04 11:35:00,52.01,52.05,51.97,51.98,33600.0,31.0066,31.0305,30.9828,30.9888,33600.0
2008-02-04 11:40:00,51.98,52.04,51.92,52.04,74300.0,30.9888,31.0245,30.953,31.0245,74300.0
2008-02-04 11:45:00,52.05,52.08,52.02,52.06,21200.0,31.0305,31.0484,31.0126,31.0364,21200.0
2008-02-04 11:50:00,52.05,52.13,52.05,52.12,36900.0,31.0305,31.0782,31.0305,31.0722,36900.0
2008-02-04 11:55:00,52.1,52.15,52.07,52.08,28900.0,31.0603,31.0901,31.0424,31.0484,28900.0
2008-02-04 12:00:00,52.08,52.1,51.98,52.0,29800.0,31.0484,31.0603,30.9888,31.0007,29800.0
2008-02-04 12:05:00,52.01,52.04,52.01,52.02,18800.0,31.0066,31.0245,31.0066,31.0126,18800.0
2008-02-04 12:10:00,52.02,52.06,52.0,52.06,26000.0,31.0126,31.0364,31.0007,31.0364,26000.0
2008-02-04 12:15:00,52.06,52.13,52.06,52.11,23800.0,31.0364,31.0782,31.0364,31.0663,23800.0
2008-02-04 12:20:00,52.11,52.12,52.05,52.09,41100.0,31.0663,31.0722,31.0305,31.0543,41100.0
2008-02-04 12:25:00,52.07,52.18,52.07,52.17,31700.0,31.0424,31.108,31.0424,31.102,31700.0
2008-02-04 12:30:00,52.17,52.21,52.13,52.21,23900.0,31.102,31.1259,31.0782,31.1259,23900.0
2008-02-04 12:35:00,52.22,52.22,52.15,52.21,32100.0,31.1318,31.1318,31.0901,31.1259,32100.0
2008-02-04 12:40:00,52.22,52.31,52.21,52.31,45200.0,31.1318,31.1855,31.1259,31.1855,45200.0
2008-02-04 12:45:00,52.32,52.32,52.2,52.21,39500.0,31.1914,31.1914,31.1199,31.1259,39500.0
2008-02-04 12:50:00,52.22,52.35,52.21,52.28,43900.0,31.1318,31.2093,31.1259,31.1676,43900.0
2008-02-04 12:55:00,52.29,52.37,52.26,52.33,39600.0,31.1736,31.2213,31.1557,31.1974,39600.0
2008-02-04 13:00:00,52.33,52.37,52.23,52.24,31600.0,31.1974,31.2213,31.1378,31.1438,31600.0
2008-02-04 13:05:00,52.25,52.26,52.09,52.11,66600.0,31.1497,31.1557,31.0543,31.0663,66600.0
2008-02-04 13:10:00,52.11,52.2,52.09,52.19,31900.0,31.0663,31.1199,31.0543,31.1139,31900.0
2008-02-04 13:15:00,52.18,52.31,52.18,52.24,34100.0,31.108,31.1855,31.108,31.1438,34100.0
2008-02-04 13:20:00,52.23,52.23,52.09,52.09,30200.0,31.1378,31.1378,31.0543,31.0543,30200.0
2008-02-04 13:25:00,52.08,52.12,52.08,52.1,21900.0,31.0484,31.0722,31.0484,31.0603,21900.0
2008-02-04 13:30:00,52.11,52.21,52.11,52.2,29500.0,31.0663,31.1259,31.0663,31.1199,29500.0
2008-02-04 13:35:00,52.2,52.24,52.16,52.18,53900.0,31.1199,31.1438,31.0961,31.108,53900.0
2008-02-04 13:40:00,52.18,52.26,52.18,52.23,43000.0,31.108,31.1557,31.108,31.1378,43000.0
2008-02-04 13:45:00,52.22,52.26,52.17,52.19,30400.0,31.1318,31.1557,31.102,31.1139,30400.0
2008-02-04 13:50:00,52.19,52.22,52.14,52.17,32300.0,31.1139,31.1318,31.0841,31.102,32300.0
2008-02-04 13:55:00,52.15,52.24,52.15,52.2,23900.0,31.0901,31.1438,31.0901,31.1199,23900.0
2008-02-04 14:00:00,52.2,52.2,52.12,52.14,30700.0,31.1199,31.1199,31.0722,31.0841,30700.0
2008-02-04 14:05:00,52.15,52.16,52.06,52.07,31500.0,31.0901,31.0961,31.0364,31.0424,31500.0
2008-02-04 14:10:00,52.07,52.18,52.07,52.14,28500.0,31.0424,31.108,31.0424,31.0841,28500.0
2008-02-04 14:15:00,52.15,52.21,52.13,52.19,28900.0,31.0901,31.1259,31.0782,31.1139,28900.0
2008-02-04 14:20:00,52.19,52.26,52.15,52.24,31200.0,31.1139,31.1557,31.0901,31.1438,31200.0
2008-02-04 14:25:00,52.25,52.34,52.24,52.3,38700.0,31.1497,31.2034,31.1438,31.1795,38700.0
2008-02-04 14:30:00,52.3,52.3,52.17,52.2,40200.0,31.1795,31.1795,31.102,31.1199,40200.0
2008-02-04 14:35:00,52.2,52.24,52.17,52.19,31600.0,31.1199,31.1438,31.102,31.1139,31600.0
2008-02-04 14:40:00,52.17,52.23,52.16,52.23,31800.0,31.102,31.1378,31.0961,31.1378,31800.0
2008-02-04 14:45:00,52.23,52.25,52.21,52.23,33400.0,31.1378,31.1497,31.1259,31.1378,33400.0
2008-02-04 14:50:00,52.23,52.24,52.18,52.2,46600.0,31.1378,31.1438,31.108,31.1199,46600.0
2008-02-04 14:55:00,52.21,52.27,52.17,52.25,31900.0,31.1259,31.1616,31.102,31.1497,31900.0
2008-02-04 15:00:00,52.25,52.31,52.25,52.3,59800.0,31.1497,31.1855,31.1497,31.1795,59800.0
2008-02-04 15:05:00,52.3,52.35,52.3,52.34,47700.0,31.1795,31.2093,31.1795,31.2034,47700.0
2008-02-04 15:10:00,52.34,52.35,52.27,52.33,54200.0,31.2034,31.2093,31.1616,31.1974,54200.0
2008-02-04 15:15:00,52.33,52.33,52.28,52.28,70000.0,31.1974,31.1974,31.1676,31.1676,70000.0
2008-02-04 15:20:00,52.28,52.3,52.21,52.25,74300.0,31.1676,31.1795,31.1259,31.1497,74300.0
2008-02-04 15:25:00,52.25,52.27,52.22,52.25,30400.0,31.1497,31.1616,31.1318,31.1497,30400.0
2008-02-04 15:30:00,52.25,52.3,52.21,52.21,109600.0,31.1497,31.1795,31.1259,31.1259,109600.0
2008-02-04 15:35:00,52.21,52.24,52.16,52.18,83300.0,31.1259,31.1438,31.0961,31.108,83300.0
2008-02-04 15:40:00,52.18,52.22,52.13,52.13,155100.0,31.108,31.1318,31.0782,31.0782,155100.0
2008-02-04 15:45:00,52.13,52.19,52.1,52.18,92700.0,31.0782,31.1139,31.0603,31.108,92700.0
2008-02-04 15:50:00,52.18,52.21,52.18,52.19,89900.0,31.108,31.1259,31.108,31.1139,89900.0
2008-02-04 15:55:00,52.19,52.2,52.01,52.1,185500.0,31.1139,31.1199,31.0066,31.0603,185500.0
2008-02-05 09:30:00,51.27,52.0,51.27,51.96,149400.0,30.5655,31.0007,30.5655,30.9768,149400.0
2008-02-05 09:35:00,51.96,51.96,51.4,51.4,119700.0,30.9768,30.9768,30.643,30.643,119700.0
2008-02-05 09:40:00,51.4,51.52,51.35,51.35,77900.0,30.643,30.7145,30.6132,30.6132,77900.0
2008-02-05 09:45:00,51.36,51.6,51.36,51.53,84600.0,30.6191,30.7622,30.6191,30.7205,84600.0
2008-02-05 09:50:00,51.53,51.66,51.5,51.59,59100.0,30.7205,30.798,30.7026,30.7562,59100.0
2008-02-05 09:55:00,51.59,51.71,51.55,51.71,80600.0,30.7562,30.8278,30.7324,30.8278,80600.0
2008-02-05 10:00:00,51.68,51.69,51.63,51.65,49500.0,30.8099,30.8159,30.7801,30.792,49500.0
2008-02-05 10:05:00,51.66,51.66,51.5,51.57,45800.0,30.798,30.798,30.7026,30.7443,45800.0
2008-02-05 10:10:00,51.56,51.67,51.56,51.63,39900.0,30.7384,30.8039,30.7384,30.7801,39900.0
2008-02-05 10:15:00,51.63,51.7,51.61,51.61,50400.0,30.7801,30.8218,30.7682,30.7682,50400.0
2008-02-05 10:20:00,51.61,51.67,51.54,51.57,67500.0,30.7682,30.8039,30.7264,30.7443,67500.0
2008-02-05 10:25:00,51.57,51.73,51.56,51.73,68000.0,30.7443,30.8397,30.7384,30.8397,68000.0
2008-02-05 10:30:00,51.73,51.75,51.6,51.61,58400.0,30.8397,30.8516,30.7622,30.7682,58400.0
2008-02-05 10:35:00,51.61,51.66,51.6,51.66,66100.0,30.7682,30.798,30.7622,30.798,66100.0
2008-02-05 10:40:00,51.67,51.7,51.64,51.64,26800.0,30.8039,30.8218,30.7861,30.7861,26800.0
2008-02-05 10:45:00,51.64,51.66,51.6,51.62,50600.0,30.7861,30.798,30.7622,30.7741,50600.0
2008-02-05 10:50:00,51.62,51.63,51.56,51.57,137500.0,30.7741,30.7801,30.7384,30.7443,137500.0
2008-02-05 10:55:00,51.57,51.58,51.51,51.54,140500.0,30.7443,30.7503,30.7086,30.7264,140500.0
2008-02-05 11:00:00,51.53,51.57,51.49,51.55,66400.0,30.7205,30.7443,30.6966,30.7324,66400.0
2008-02-05 11:05:00,51.56,51.56,51.44,51.5,103300.0,30.7384,30.7384,30.6668,30.7026,103300.0
2008-02-05 11:10:00,51.49,51.6,51.48,51.6,48500.0,30.6966,30.7622,30.6907,30.7622,48500.0
2008-02-05 11:15:00,51.61,51.61,51.5,51.5,55700.0,30.7682,30.7682,30.7026,30.7026,55700.0
2008-02-05 11:20:00,51.5,51.51,51.47,51.5,129000.0,30.7026,30.7086,30.6847,30.7026,129000.0
2008-02-05 11:25:00,51.49,51.54,51.41,51.41,43400.0,30.6966,30.7264,30.6489,30.6489,43400.0
2008-02-05 11:30:00,51.43,51.47,51.4,51.41,45800.0,30.6609,30.6847,30.643,30.6489,45800.0
2008-02-05 11:35:00,51.42,51.48,51.41,51.44,25600.0,30.6549,30.6907,30.6489,30.6668,25600.0
2008-02-05 11:40:00,51.43,51.46,51.4,51.46,23400.0,30.6609,30.6787,30.643,30.6787,23400.0
2008-02-05 11:45:00,51.45,51.53,51.45,51.53,84200.0,30.6728,30.7205,30.6728,30.7205,84200.0
2008-02-05 11:50:00,51.48,51.58,51.48,51.55,38600.0,30.6907,30.7503,30.6907,30.7324,38600.0
2008-02-05 11:55:00,51.56,51.58,51.52,51.53,23900.0,30.7384,30.7503,30.7145,30.7205,23900.0
2008-02-05 12:00:00,51.53,51.56,51.51,51.55,18900.0,30.7205,30.7384,30.7086,30.7324,18900.0
2008-02-05 12:05:00,51.55,51.6,51.53,51.57,26700.0,30.7324,30.7622,30.7205,30.7443,26700.0
2008-02-05 12:10:00,51.57,51.6,51.53,51.56,29700.0,30.7443,30.7622,30.7205,30.7384,29700.0
2008-02-05 12:15:00,51.56,51.61,51.53,51.6,36300.0,30.7384,30.7682,30.7205,30.7622,36300.0
2008-02-05 12:20:00,51.59,51.6,51.53,51.55,91500.0,30.7562,30.7622,30.7205,30.7324,91500.0
2008-02-05 12:25:00,51.55,51.58,51.5,51.54,54600.0,30.7324,30.7503,30.7026,30.7264,54600.0
2008-02-05 12:30:00,51.53,51.57,51.53,51.55,24300.0,30.7205,30.7443,30.7205,30.7324,24300.0
2008-02-05 12:35:00,51.57,51.57,51.51,51.51,56600.0,30.7443,30.7443,30.7086,30.7086,56600.0
2008-02-05 12:40:00,51.52,51.52,51.47,51.5,27700.0,30.7145,30.7145,30.6847,30.7026,27700.0
2008-02-05 12:45:00,51.5,51.56,51.5,51.5,25200.0,30.7026,30.7384,30.7026,30.7026,25200.0
2008-02-05 12:50:00,51.51,51.59,51.48,51.58,49700.0,30.7086,30.7562,30.6907,30.7503,49700.0
2008-02-05 12:55:00,51.59,51.62,51.57,51.58,18300.0,30.7562,30.7741,30.7443,30.7503,18300.0
2008-02-05 13:00:00,51.57,51.66,51.57,51.61,34500.0,30.7443,30.798,30.7443,30.7682,34500.0
2008-02-05 13:05:00,51.6,51.62,51.5,51.5,40700.0,30.7622,30.7741,30.7026,30.7026,40700.0
2008-02-05 13:10:00,51.5,51.51,51.42,51.43,47700.0,30.7026,30.7086,30.6549,30.6609,47700.0
2008-02-05 13:15:00,51.43,51.56,51.42,51.56,30300.0,30.6609,30.7384,30.6549,30.7384,30300.0
2008-02-05 13:20:00,51.56,51.67,51.55,51.63,34800.0,30.7384,30.8039,30.7324,30.7801,34800.0
2008-02-05 13:25:00,51.64,51.64,51.52,51.53,20400.0,30.7861,30.7861,30.7145,30.7205,20400.0
2008-02-05 13:30:00,51.52,51.57,51.5,51.52,34000.0,30.7145,30.7443,30.7026,30.7145,34000.0
2008-02-05 13:35:00,51.52,51.57,51.48,51.56,30800.0,30.7145,30.7443,30.6907,30.7384,30800.0
2008-02-05 13:40:00,51.54,51.56,51.5,51.5,20900.0,30.7264,30.7384,30.7026,30.7026,20900.0
2008-02-05 13:45:00,51.5,51.58,51.49,51.5,62400.0,30.7026,30.7503,30.6966,30.7026,62400.0
2008-02-05 13:50:00,51.51,51.6,51.51,51.59,29400.0,30.7086,30.7622,30.7086,30.7562,29400.0
2008-02-05 13:55:00,51.6,51.6,51.54,51.57,32700.0,30.7622,30.7622,30.7264,30.7443,32700.0
2008-02-05 14:00:00,51.57,51.58,51.44,51.46,94900.0,30.7443,30.7503,30.6668,30.6787,94900.0
2008-02-05 14:05:00,51.46,51.51,51.4,51.47,74600.0,30.6787,30.7086,30.643,30.6847,74600.0
2008-02-05 14:10:00,51.46,51.49,51.39,51.4,68000.0,30.6787,30.6966,30.637,30.643,68000.0
2008-02-05 14:15:00,51.4,51.41,51.38,51.41,59600.0,30.643,30.6489,30.6311,30.6489,59600.0
2008-02-05 14:20:00,51.42,51.43,51.37,51.41,43800.0,30.6549,30.6609,30.6251,30.6489,43800.0
2008-02-05 14:25:00,51.41,51.43,51.39,51.41,40300.0,30.6489,30.6609,30.637,30.6489,40300.0
2008-02-05 14:30:00,51.42,51.52,51.42,51.51,139400.0,30.6549,30.7145,30.6549,30.7086,139400.0
2008-02-05 14:35:00,51.5,51.64,51.5,51.6,47300.0,30.7026,30.7861,30.7026,30.7622,47300.0
2008-02-05 14:40:00,51.61,51.63,51.59,51.59,36800.0,30.7682,30.7801,30.7562,30.7562,36800.0
2008-02-05 14:45:00,51.58,51.58,51.5,51.52,45900.0,30.7503,30.7503,30.7026,30.7145,45900.0
2008-02-05 14:50:00,51.51,51.53,51.45,51.5,47400.0,30.7086,30.7205,30.6728,30.7026,47400.0
2008-02-05 14:55:00,51.52,51.52,51.42,51.45,58900.0,30.7145,30.7145,30.6549,30.6728,58900.0
2008-02-05 15:00:00,51.46,51.48,51.42,51.45,52300.0,30.6787,30.6907,30.6549,30.6728,52300.0
2008-02-05 15:05:00,51.44,51.53,51.44,51.47,63000.0,30.6668,30.7205,30.6668,30.6847,63000.0
2008-02-05 15:10:00,51.48,51.51,51.4,51.46,54000.0,30.6907,30.7086,30.643,30.6787,54000.0
2008-02-05 15:15:00,51.46,51.57,51.46,51.56,62500.0,30.6787,30.7443,30.6787,30.7384,62500.0
2008-02-05 15:20:00,51.55,51.6,51.48,51.5,52800.0,30.7324,30.7622,30.6907,30.7026,52800.0
2008-02-05 15:25:00,51.5,51.51,51.36,51.47,98400.0,30.7026,30.7086,30.6191,30.6847,98400.0
2008-02-05 15:30:00,51.46,51.5,51.38,51.39,69900.0,30.6787,30.7026,30.6311,30.637,69900.0
2008-02-05 15:35:00,51.39,51.46,51.38,51.44,101200.0,30.637,30.6787,30.6311,30.6668,101200.0
2008-02-05 15:40:00,51.43,51.44,51.23,51.23,158300.0,30.6609,30.6668,30.5416,30.5416,158300.0
2008-02-05 15:45:00,51.23,51.28,51.13,51.14,176400.0,30.5416,30.5714,30.482,30.488,176400.0
2008-02-05 15:50:00,51.14,51.29,51.12,51.24,185700.0,30.488,30.5774,30.476,30.5476,185700.0
2008-02-05 15:55:00,51.24,51.28,51.18,51.25,190800.0,30.5476,30.5714,30.5118,30.5535,190800.0
2008-02-06 09:30:00,51.49,51.62,51.36,51.48,72300.0,30.6966,30.7741,30.6191,30.6907,72300.0
2008-02-06 09:35:00,51.51,51.56,51.45,51.48,55800.0,30.7086,30.7384,30.6728,30.6907,55800.0
2008-02-06 09:40:00,51.48,51.52,51.1,51.15,142500.0,30.6907,30.7145,30.4641,30.4939,142500.0
2008-02-06 09:45:00,51.13,51.26,51.08,51.14,86200.0,30.482,30.5595,30.4522,30.488,86200.0
2008-02-06 09:50:00,51.13,51.22,51.06,51.19,45700.0,30.482,30.5357,30.4403,30.5178,45700.0
2008-02-06 09:55:00,51.19,51.31,51.15,51.22,36700.0,30.5178,30.5893,30.4939,30.5357,36700.0
2008-02-06 10:00:00,51.23,51.4,51.23,51.34,40600.0,30.5416,30.643,30.5416,30.6072,40600.0
2008-02-06 10:05:00,51.34,51.42,51.34,51.4,45200.0,30.6072,30.6549,30.6072,30.643,45200.0
2008-02-06 10:10:00,51.4,51.49,51.37,51.45,40200.0,30.643,30.6966,30.6251,30.6728,40200.0
2008-02-06 10:15:00,51.45,51.52,51.41,51.42,42700.0,30.6728,30.7145,30.6489,30.6549,42700.0
2008-02-06 10:20:00,51.42,51.49,51.36,51.36,36300.0,30.6549,30.6966,30.6191,30.6191,36300.0
2008-02-06 10:25:00,51.35,51.35,51.28,51.32,41900.0,30.6132,30.6132,30.5714,30.5953,41900.0
2008-02-06 10:30:00,51.31,51.43,50.84,51.14,201800.0,30.5893,30.6609,30.3091,30.488,201800.0
2008-02-06 10:35:00,51.14,51.3,51.13,51.29,49600.0,30.488,30.5834,30.482,30.5774,49600.0
2008-02-06 10:40:00,51.28,51.35,51.26,51.31,44100.0,30.5714,30.6132,30.5595,30.5893,44100.0
2008-02-06 10:45:00,51.32,51.36,51.29,51.3,27600.0,30.5953,30.6191,30.5774,30.5834,27600.0
2008-02-06 10:50:00,51.3,51.32,51.25,51.29,68400.0,30.5834,30.5953,30.5535,30.5774,68400.0
2008-02-06 10:55:00,51.29,51.32,51.24,51.3,51200.0,30.5774,30.5953,30.5476,30.5834,51200.0
2008-02-06 11:00:00,51.3,51.37,51.29,51.35,59700.0,30.5834,30.6251,30.5774,30.6132,59700.0
2008-02-06 11:05:00,51.36,51.5,51.35,51.49,75500.0,30.6191,30.7026,30.6132,30.6966,75500.0
2008-02-06 11:10:00,51.48,51.5,51.46,51.5,48100.0,30.6907,30.7026,30.6787,30.7026,48100.0
2008-02-06 11:15:00,51.5,51.62,51.49,51.54,59300.0,30.7026,30.7741,30.6966,30.7264,59300.0
2008-02-06 11:20:00,51.54,51.66,51.54,51.66,26200.0,30.7264,30.798,30.7264,30.798,26200.0
2008-02-06 11:25:00,51.66,51.69,51.63,51.67,43000.0,30.798,30.8159,30.7801,30.8039,43000.0
2008-02-06 11:30:00,51.67,51.73,51.65,51.67,26100.0,30.8039,30.8397,30.792,30.8039,26100.0
2008-02-06 11:35:00,51.68,51.76,51.65,51.71,40900.0,30.8099,30.8576,30.792,30.8278,40900.0
2008-02-06 11:40:00,51.72,51.75,51.7,51.74,28700.0,30.8337,30.8516,30.8218,30.8457,28700.0
2008-02-06 11:45:00,51.74,51.78,51.72,51.75,17100.0,30.8457,30.8695,30.8337,30.8516,17100.0
2008-02-06 11:50:00,51.76,51.76,51.73,51.76,7400.0,30.8576,30.8576,30.8397,30.8576,7400.0
2008-02-06 11:55:00,51.77,51.78,51.73,51.74,22500.0,30.8636,30.8695,30.8397,30.8457,22500.0
2008-02-06 12:00:00,51.73,51.76,51.71,51.71,12500.0,30.8397,30.8576,30.8278,30.8278,12500.0
2008-02-06 12:05:00,51.71,51.77,51.71,51.77,14900.0,30.8278,30.8636,30.8278,30.8636,14900.0
2008-02-06 12:10:00,51.76,51.77,51.69,51.74,19000.0,30.8576,30.8636,30.8159,30.8457,19000.0
2008-02-06 12:15:00,51.73,51.74,51.63,51.65,28000.0,30.8397,30.8457,30.7801,30.792,28000.0
2008-02-06 12:20:00,51.65,51.66,51.61,51.65,23700.0,30.792,30.798,30.7682,30.792,23700.0
2008-02-06 12:25:00,51.64,51.64,51.6,51.6,13900.0,30.7861,30.7861,30.7622,30.7622,13900.0
2008-02-06 12:30:00,51.61,51.65,51.6,51.62,20800.0,30.7682,30.792,30.7622,30.7741,20800.0
2008-02-06 12:35:00,51.62,51.66,51.61,51.65,14900.0,30.7741,30.798,30.7682,30.792,14900.0
2008-02-06 12:40:00,51.64,51.65,51.61,51.62,12400.0,30.7861,30.792,30.7682,30.7741,12400.0
2008-02-06 12:45:00,51.63,51.63,51.49,51.49,23100.0,30.7801,30.7801,30.6966,30.6966,23100.0
2008-02-06 12:50:00,51.5,51.57,51.48,51.56,28300.0,30.7026,30.7443,30.6907,30.7384,28300.0
2008-02-06 12:55:00,51.56,51.61,51.55,51.59,18200.0,30.7384,30.7682,30.7324,30.7562,18200.0
2008-02-06 13:00:00,51.59,51.63,51.59,51.63,19500.0,30.7562,30.7801,30.7562,30.7801,19500.0
2008-02-06 13:05:00,51.63,51.65,51.59,51.6,17200.0,30.7801,30.792,30.7562,30.7622,17200.0
2008-02-06 13:10:00,51.6,51.62,51.56,51.61,24900.0,30.7622,30.7741,30.7384,30.7682,24900.0
2008-02-06 13:15:00,51.6,51.66,51.55,51.63,44500.0,30.7622,30.798,30.7324,30.7801,44500.0
2008-02-06 13:20:00,51.62,51.67,51.61,51.66,12000.0,30.7741,30.8039,30.7682,30.798,12000.0
2008-02-06 13:25:00,51.65,51.65,51.61,51.63,32800.0,30.792,30.792,30.7682,30.7801,32800.0
2008-02-06 13:30:00,51.63,51.64,51.59,51.6,25100.0,30.7801,30.7861,30.7562,30.7622,25100.0
2008-02-06 13:35:00,51.6,51.61,51.45,51.46,34300.0,30.7622,30.7682,30.6728,30.6787,34300.0
2008-02-06 13:40:00,51.46,51.5,51.44,51.48,30400.0,30.6787,30.7026,30.6668,30.6907,30400.0
2008-02-06 13:45:00,51.48,51.52,51.46,51.46,22900.0,30.6907,30.7145,30.6787,30.6787,22900.0
2008-02-06 13:50:00,51.47,51.48,51.43,51.43,22700.0,30.6847,30.6907,30.6609,30.6609,22700.0
2008-02-06 13:55:00,51.43,51.44,51.33,51.35,23900.0,30.6609,30.6668,30.6012,30.6132,23900.0
2008-02-06 14:00:00,51.36,51.48,51.35,51.44,35900.0,30.6191,30.6907,30.6132,30.6668,35900.0
2008-02-06 14:05:00,51.45,51.48,51.44,51.46,11400.0,30.6728,30.6907,30.6668,30.6787,11400.0
2008-02-06 14:10:00,51.46,51.46,51.34,51.35,33200.0,30.6787,30.6787,30.6072,30.6132,33200.0
2008-02-06 14:15:00,51.37,51.43,51.32,51.37,24900.0,30.6251,30.6609,30.5953,30.6251,24900.0
2008-02-06 14:20:00,51.37,51.37,51.26,51.28,40200.0,30.6251,30.6251,30.5595,30.5714,40200.0
2008-02-06 14:25:00,51.27,51.36,51.27,51.35,41700.0,30.5655,30.6191,30.5655,30.6132,41700.0
2008-02-06 14:30:00,51.36,51.4,51.31,51.4,45300.0,30.6191,30.643,30.5893,30.643,45300.0
2008-02-06 14:35:00,51.4,51.45,51.38,51.45,32600.0,30.643,30.6728,30.6311,30.6728,32600.0
2008-02-06 14:40:00,51.45,51.52,51.45,51.51,49900.0,30.6728,30.7145,30.6728,30.7086,49900.0
2008-02-06 14:45:00,51.51,51.54,51.5,51.52,20600.0,30.7086,30.7264,30.7026,30.7145,20600.0
2008-02-06 14:50:00,51.52,51.57,51.5,51.55,42300.0,30.7145,30.7443,30.7026,30.7324,42300.0
2008-02-06 14:55:00,51.55,51.62,51.54,51.56,27600.0,30.7324,30.7741,30.7264,30.7384,27600.0
2008-02-06 15:00:00,51.55,51.67,51.48,51.53,129700.0,30.7324,30.8039,30.6907,30.7205,129700.0
2008-02-06 15:05:00,51.53,51.56,51.47,51.56,52200.0,30.7205,30.7384,30.6847,30.7384,52200.0
2008-02-06 15:10:00,51.56,51.62,51.52,51.56,60300.0,30.7384,30.7741,30.7145,30.7384,60300.0
2008-02-06 15:15:00,51.53,51.54,51.36,51.51,78000.0,30.7205,30.7264,30.6191,30.7086,78000.0
2008-02-06 15:20:00,51.51,51.52,51.43,51.47,62800.0,30.7086,30.7145,30.6609,30.6847,62800.0
2008-02-06 15:25:00,51.48,51.54,51.47,51.53,52400.0,30.6907,30.7264,30.6847,30.7205,52400.0
2008-02-06 15:30:00,51.53,51.55,51.41,51.44,73500.0,30.7205,30.7324,30.6489,30.6668,73500.0
2008-02-06 15:35:00,51.44,51.45,51.39,51.43,71300.0,30.6668,30.6728,30.637,30.6609,71300.0
2008-02-06 15:40:00,51.43,51.45,51.35,51.41,122300.0,30.6609,30.6728,30.6132,30.6489,122300.0
2008-02-06 15:45:00,51.41,51.49,51.38,51.48,155400.0,30.6489,30.6966,30.6311,30.6907,155400.0
2008-02-06 15:50:00,51.48,51.48,51.32,51.39,156500.0,30.6907,30.6907,30.5953,30.637,156500.0
2008-02-06 15:55:00,51.39,51.43,51.37,51.4,157700.0,30.637,30.6609,30.6251,30.643,157700.0
2008-02-07 09:30:00,51.22,51.56,51.22,51.44,183000.0,30.5357,30.7384,30.5357,30.6668,183000.0
2008-02-07 09:35:00,51.43,51.44,51.25,51.29,89100.0,30.6609,30.6668,30.5535,30.5774,89100.0
2008-02-07 09:40:00,51.29,51.3,51.25,51.27,75600.0,30.5774,30.5834,30.5535,30.5655,75600.0
2008-02-07 09:45:00,51.26,51.29,51.22,51.28,73800.0,30.5595,30.5774,30.5357,30.5714,73800.0
2008-02-07 09:50:00,51.29,51.31,51.0,51.13,81400.0,30.5774,30.5893,30.4045,30.482,81400.0
2008-02-07 09:55:00,51.13,51.18,51.08,51.16,54800.0,30.482,30.5118,30.4522,30.4999,54800.0
2008-02-07 10:00:00,51.16,51.25,51.05,51.23,198900.0,30.4999,30.5535,30.4343,30.5416,198900.0
2008-02-07 10:05:00,51.23,51.38,51.23,51.38,85100.0,30.5416,30.6311,30.5416,30.6311,85100.0
2008-02-07 10:10:00,51.39,51.4,51.2,51.36,86300.0,30.637,30.643,30.5237,30.6191,86300.0
2008-02-07 10:15:00,51.36,51.37,51.25,51.28,108900.0,30.6191,30.6251,30.5535,30.5714,108900.0
2008-02-07 10:20:00,51.28,51.36,51.15,51.15,59000.0,30.5714,30.6191,30.4939,30.4939,59000.0
2008-02-07 10:25:00,51.16,51.34,51.11,51.14,47900.0,30.4999,30.6072,30.4701,30.488,47900.0
2008-02-07 10:30:00,51.14,51.25,51.07,51.25,143000.0,30.488,30.5535,30.4462,30.5535,143000.0
2008-02-07 10:35:00,51.25,51.33,51.19,51.2,43500.0,30.5535,30.6012,30.5178,30.5237,43500.0
2008-02-07 10:40:00,51.21,51.23,51.1,51.12,36000.0,30.5297,30.5416,30.4641,30.476,36000.0
2008-02-07 10:45:00,51.12,51.12,51.0,51.03,34200.0,30.476,30.476,30.4045,30.4224,34200.0
2008-02-07 10:50:00,51.03,51.05,50.97,51.04,72300.0,30.4224,30.4343,30.3866,30.4284,72300.0
2008-02-07 10:55:00,51.04,51.08,51.02,51.06,39700.0,30.4284,30.4522,30.4164,30.4403,39700.0
2008-02-07 11:00:00,51.05,51.08,50.91,50.98,196500.0,30.4343,30.4522,30.3509,30.3926,196500.0
2008-02-07 11:05:00,50.98,51.01,50.93,51.0,102400.0,30.3926,30.4105,30.3628,30.4045,102400.0
2008-02-07 11:10:00,51.0,51.03,50.98,51.03,94600.0,30.4045,30.4224,30.3926,30.4224,94600.0
2008-02-07 11:15:00,51.03,51.03,50.92,50.92,91800.0,30.4224,30.4224,30.3568,30.3568,91800.0
2008-02-07 11:20:00,50.93,50.99,50.91,50.99,39800.0,30.3628,30.3985,30.3509,30.3985,39800.0
2008-02-07 11:25:00,50.99,50.99,50.86,50.92,45800.0,30.3985,30.3985,30.321,30.3568,45800.0
2008-02-07 11:30:00,50.92,51.01,50.92,51.01,46400.0,30.3568,30.4105,30.3568,30.4105,46400.0
2008-02-07 11:35:00,51.01,51.01,50.97,50.99,54900.0,30.4105,30.4105,30.3866,30.3985,54900.0
2008-02-07 11:40:00,51.0,51.05,50.99,51.0,43700.0,30.4045,30.4343,30.3985,30.4045,43700.0
2008-02-07 11:45:00,51.0,51.09,50.99,51.05,60100.0,30.4045,30.4582,30.3985,30.4343,60100.0
2008-02-07 11:50:00,51.03,51.07,51.0,51.06,39100.0,30.4224,30.4462,30.4045,30.4403,39100.0
2008-02-07 11:55:00,51.06,51.07,50.99,50.99,28500.0,30.4403,30.4462,30.3985,30.3985,28500.0
2008-02-07 12:00:00,51.01,51.02,50.95,50.95,55400.0,30.4105,30.4164,30.3747,30.3747,55400.0
2008-02-07 12:05:00,50.96,50.96,50.9,50.9,39800.0,30.3807,30.3807,30.3449,30.3449,39800.0
2008-02-07 12:10:00,50.89,50.91,50.85,50.86,38300.0,30.3389,30.3509,30.3151,30.321,38300.0
2008-02-07 12:15:00,50.86,50.97,50.85,50.96,93200.0,30.321,30.3866,30.3151,30.3807,93200.0
2008-02-07 12:20:00,50.96,51.02,50.9,50.93,73500.0,30.3807,30.4164,30.3449,30.3628,73500.0
2008-02-07 12:25:00,50.93,51.02,50.92,51.0,56400.0,30.3628,30.4164,30.3568,30.4045,56400.0
2008-02-07 12:30:00,51.01,51.02,50.92,50.99,60700.0,30.4105,30.4164,30.3568,30.3985,60700.0
2008-02-07 12:35:00,50.99,50.99,50.88,50.96,65900.0,30.3985,30.3985,30.333,30.3807,65900.0
2008-02-07 12:40:00,50.97,50.98,50.89,50.89,36600.0,30.3866,30.3926,30.3389,30.3389,36600.0
2008-02-07 12:45:00,50.89,50.94,50.83,50.93,61300.0,30.3389,30.3687,30.3032,30.3628,61300.0
2008-02-07 12:50:00,50.93,51.04,50.93,50.99,78000.0,30.3628,30.4284,30.3628,30.3985,78000.0
2008-02-07 12:55:00,51.0,51.04,50.99,51.0,47300.0,30.4045,30.4284,30.3985,30.4045,47300.0
2008-02-07 13:00:00,51.0,51.07,50.98,51.02,43600.0,30.4045,30.4462,30.3926,30.4164,43600.0
2008-02-07 13:05:00,51.01,51.03,50.99,51.01,26600.0,30.4105,30.4224,30.3985,30.4105,26600.0
2008-02-07 13:10:00,51.02,51.03,50.97,51.0,37800.0,30.4164,30.4224,30.3866,30.4045,37800.0
2008-02-07 13:15:00,51.0,51.01,50.96,50.97,28100.0,30.4045,30.4105,30.3807,30.3866,28100.0
2008-02-07 13:20:00,50.97,51.0,50.96,50.98,36200.0,30.3866,30.4045,30.3807,30.3926,36200.0
2008-02-07 13:25:00,50.97,51.14,50.97,51.06,46000.0,30.3866,30.488,30.3866,30.4403,46000.0
2008-02-07 13:30:00,51.06,51.21,51.02,51.15,43900.0,30.4403,30.5297,30.4164,30.4939,43900.0
2008-02-07 13:35:00,51.14,51.16,51.09,51.1,33300.0,30.488,30.4999,30.4582,30.4641,33300.0
2008-02-07 13:40:00,51.1,51.27,51.09,51.25,73900.0,30.4641,30.5655,30.4582,30.5535,73900.0
2008-02-07 13:45:00,51.24,51.32,51.24,51.25,50700.0,30.5476,30.5953,30.5476,30.5535,50700.0
2008-02-07 13:50:00,51.25,51.28,51.24,51.26,31600.0,30.5535,30.5714,30.5476,30.5595,31600.0
2008-02-07 13:55:00,51.27,51.39,51.25,51.36,40600.0,30.5655,30.637,30.5535,30.6191,40600.0
2008-02-07 14:00:00,51.36,51.42,51.34,51.34,74800.0,30.6191,30.6549,30.6072,30.6072,74800.0
2008-02-07 14:05:00,51.34,51.36,51.28,51.28,54700.0,30.6072,30.6191,30.5714,30.5714,54700.0
2008-02-07 14:10:00,51.27,51.3,51.23,51.26,57100.0,30.5655,30.5834,30.5416,30.5595,57100.0
2008-02-07 14:15:00,51.25,51.26,51.17,51.17,93400.0,30.5535,30.5595,30.5059,30.5059,93400.0
2008-02-07 14:20:00,51.17,51.18,51.08,51.09,68000.0,30.5059,30.5118,30.4522,30.4582,68000.0
2008-02-07 14:25:00,51.09,51.13,51.08,51.09,71500.0,30.4582,30.482,30.4522,30.4582,71500.0
2008-02-07 14:30:00,51.09,51.1,50.95,50.95,72300.0,30.4582,30.4641,30.3747,30.3747,72300.0
2008-02-07 14:35:00,50.94,50.98,50.9,50.91,89200.0,30.3687,30.3926,30.3449,30.3509,89200.0
2008-02-07 14:40:00,50.91,50.92,50.82,50.84,126600.0,30.3509,30.3568,30.2972,30.3091,126600.0
2008-02-07 14:45:00,50.84,50.87,50.79,50.8,91200.0,30.3091,30.327,30.2793,30.2853,91200.0
2008-02-07 14:50:00,50.81,50.84,50.76,50.83,84000.0,30.2912,30.3091,30.2614,30.3032,84000.0
2008-02-07 14:55:00,50.84,50.86,50.74,50.75,128400.0,30.3091,30.321,30.2495,30.2555,128400.0
2008-02-07 15:00:00,50.76,50.8,50.72,50.77,93200.0,30.2614,30.2853,30.2376,30.2674,93200.0
2008-02-07 15:05:00,50.76,50.77,50.57,50.64,101300.0,30.2614,30.2674,30.1482,30.1899,101300.0
2008-02-07 15:10:00,50.63,50.72,50.61,50.65,95800.0,30.1839,30.2376,30.172,30.1958,95800.0
2008-02-07 15:15:00,50.65,50.75,50.65,50.72,88100.0,30.1958,30.2555,30.1958,30.2376,88100.0
2008-02-07 15:20:00,50.75,50.86,50.73,50.84,90100.0,30.2555,30.321,30.2435,30.3091,90100.0
2008-02-07 15:25:00,50.81,51.0,50.79,50.91,98800.0,30.2912,30.4045,30.2793,30.3509,98800.0
2008-02-07 15:30:00,50.91,51.07,50.91,51.07,118000.0,30.3509,30.4462,30.3509,30.4462,118000.0
2008-02-07 15:35:00,51.07,51.15,51.03,51.11,105500.0,30.4462,30.4939,30.4224,30.4701,105500.0
2008-02-07 15:40:00,51.11,51.13,51.0,51.0,106200.0,30.4701,30.482,30.4045,30.4045,106200.0
2008-02-07 15:45:00,51.0,51.03,50.96,50.99,110800.0,30.4045,30.4224,30.3807,30.3985,110800.0
2008-02-07 15:50:00,50.99,51.11,50.95,51.11,159400.0,30.3985,30.4701,30.3747,30.4701,159400.0
2008-02-07 15:55:00,51.09,51.19,51.06,51.19,138800.0,30.4582,30.5178,30.4403,30.5178,138800.0
2008-02-08 09:30:00,51.05,51.05,50.5,50.5,98700.0,30.4343,30.4343,30.1064,30.1064,98700.0
2008-02-08 09:35:00,50.5,50.63,50.5,50.54,78800.0,30.1064,30.1839,30.1064,30.1303,78800.0
2008-02-08 09:40:00,50.51,50.53,50.41,50.41,66800.0,30.1124,30.1243,30.0528,30.0528,66800.0
2008-02-08 09:45:00,50.42,50.54,50.4,50.42,70400.0,30.0587,30.1303,30.0468,30.0587,70400.0
2008-02-08 09:50:00,50.45,50.46,50.31,50.32,60100.0,30.0766,30.0826,29.9932,29.9991,60100.0
2008-02-08 09:55:00,50.34,50.4,50.31,50.35,50200.0,30.011,30.0468,29.9932,30.017,50200.0
2008-02-08 10:00:00,50.35,50.42,50.25,50.41,77500.0,30.017,30.0587,29.9574,30.0528,77500.0
2008-02-08 10:05:00,50.41,50.5,50.39,50.43,47200.0,30.0528,30.1064,30.0408,30.0647,47200.0
2008-02-08 10:10:00,50.44,50.44,50.37,50.38,33500.0,30.0707,30.0707,30.0289,30.0349,33500.0
2008-02-08 10:15:00,50.39,50.4,50.28,50.33,39000.0,30.0408,30.0468,29.9753,30.0051,39000.0
2008-02-08 10:20:00,50.33,50.35,50.25,50.32,45600.0,30.0051,30.017,29.9574,29.9991,45600.0
2008-02-08 10:25:00,50.33,50.46,50.32,50.36,113300.0,30.0051,30.0826,29.9991,30.023,113300.0
2008-02-08 10:30:00,50.36,50.36,50.27,50.31,38900.0,30.023,30.023,29.9693,29.9932,38900.0
2008-02-08 10:35:00,50.3,50.33,50.28,50.3,57900.0,29.9872,30.0051,29.9753,29.9872,57900.0
2008-02-08 10:40:00,50.29,50.34,50.28,50.34,27400.0,29.9812,30.011,29.9753,30.011,27400.0
2008-02-08 10:45:00,50.35,50.41,50.29,50.35,31100.0,30.017,30.0528,29.9812,30.017,31100.0
2008-02-08 10:50:00,50.35,50.43,50.34,50.4,55300.0,30.017,30.0647,30.011,30.0468,55300.0
2008-02-08 10:55:00,50.4,50.42,50.29,50.3,75000.0,30.0468,30.0587,29.9812,29.9872,75000.0
2008-02-08 11:00:00,50.3,50.31,50.25,50.26,47600.0,29.9872,29.9932,29.9574,29.9633,47600.0
2008-02-08 11:05:00,50.27,50.47,50.25,50.43,59400.0,29.9693,30.0885,29.9574,30.0647,59400.0
2008-02-08 11:10:00,50.42,50.47,50.38,50.38,76000.0,30.0587,30.0885,30.0349,30.0349,76000.0
2008-02-08 11:15:00,50.38,50.49,50.34,50.49,57300.0,30.0349,30.1005,30.011,30.1005,57300.0
2008-02-08 11:20:00,50.47,50.48,50.35,50.36,53300.0,30.0885,30.0945,30.017,30.023,53300.0
2008-02-08 11:25:00,50.36,50.39,50.32,50.33,66700.0,30.023,30.0408,29.9991,30.0051,66700.0
2008-02-08 11:30:00,50.33,50.33,50.26,50.29,40700.0,30.0051,30.0051,29.9633,29.9812,40700.0
2008-02-08 11:35:00,50.29,50.34,50.29,50.31,24100.0,29.9812,30.011,29.9812,29.9932,24100.0
2008-02-08 11:40:00,50.31,50.33,50.26,50.27,25200.0,29.9932,30.0051,29.9633,29.9693,25200.0
2008-02-08 11:45:00,50.27,50.28,50.2,50.22,76400.0,29.9693,29.9753,29.9276,29.9395,76400.0
2008-02-08 11:50:00,50.22,50.27,50.19,50.25,45100.0,29.9395,29.9693,29.9216,29.9574,45100.0
2008-02-08 11:55:00,50.25,50.26,50.12,50.15,53400.0,29.9574,29.9633,29.8799,29.8978,53400.0
2008-02-08 12:00:00,50.14,50.17,50.12,50.14,31200.0,29.8918,29.9097,29.8799,29.8918,31200.0
2008-02-08 12:05:00,50.15,50.18,50.05,50.05,41600.0,29.8978,29.9157,29.8381,29.8381,41600.0
2008-02-08 12:10:00,50.05,50.14,50.04,50.06,29600.0,29.8381,29.8918,29.8322,29.8441,29600.0
2008-02-08 12:15:00,50.07,50.11,50.04,50.09,33700.0,29.8501,29.8739,29.8322,29.862,33700.0
2008-02-08 12:20:00,50.09,50.09,50.0,50.03,63400.0,29.862,29.862,29.8083,29.8262,63400.0
2008-02-08 12:25:00,50.05,50.17,50.05,50.17,26700.0,29.8381,29.9097,29.8381,29.9097,26700.0
2008-02-08 12:30:00,50.17,50.2,50.16,50.18,18200.0,29.9097,29.9276,29.9037,29.9157,18200.0
2008-02-08 12:35:00,50.17,50.18,50.13,50.17,23500.0,29.9097,29.9157,29.8858,29.9097,23500.0
2008-02-08 12:40:00,50.17,50.18,50.12,50.17,31600.0,29.9097,29.9157,29.8799,29.9097,31600.0
2008-02-08 12:45:00,50.17,50.21,50.1,50.1,35000.0,29.9097,29.9335,29.868,29.868,35000.0
2008-02-08 12:50:00,50.11,50.17,50.1,50.16,32300.0,29.8739,29.9097,29.868,29.9037,32300.0
2008-02-08 12:55:00,50.17,50.24,50.17,50.22,33900.0,29.9097,29.9514,29.9097,29.9395,33900.0
2008-02-08 13:00:00,50.22,50.22,50.15,50.17,38000.0,29.9395,29.9395,29.8978,29.9097,38000.0
2008-02-08 13:05:00,50.17,50.22,50.15,50.19,41400.0,29.9097,29.9395,29.8978,29.9216,41400.0
2008-02-08 13:10:00,50.2,50.24,50.12,50.14,48600.0,29.9276,29.9514,29.8799,29.8918,48600.0
2008-02-08 13:15:00,50.15,50.16,50.05,50.05,46000.0,29.8978,29.9037,29.8381,29.8381,46000.0
2008-02-08 13:20:00,50.04,50.1,50.0,50.02,56600.0,29.8322,29.868,29.8083,29.8203,56600.0
2008-02-08 13:25:00,50.02,50.16,50.02,50.12,40600.0,29.8203,29.9037,29.8203,29.8799,40600.0
2008-02-08 13:30:00,50.11,50.12,50.07,50.08,31200.0,29.8739,29.8799,29.8501,29.856,31200.0
2008-02-08 13:35:00,50.08,50.12,50.05,50.1,36800.0,29.856,29.8799,29.8381,29.868,36800.0
2008-02-08 13:40:00,50.1,50.1,50.02,50.04,38400.0,29.868,29.868,29.8203,29.8322,38400.0
2008-02-08 13:45:00,50.03,50.18,50.0,50.12,66100.0,29.8262,29.9157,29.8083,29.8799,66100.0
2008-02-08 13:50:00,50.11,50.21,50.09,50.09,30700.0,29.8739,29.9335,29.862,29.862,30700.0
2008-02-08 13:55:00,50.09,50.11,50.04,50.09,47100.0,29.862,29.8739,29.8322,29.862,47100.0
2008-02-08 14:00:00,50.1,50.11,50.04,50.09,34800.0,29.868,29.8739,29.8322,29.862,34800.0
2008-02-08 14:05:00,50.09,50.11,50.04,50.05,29700.0,29.862,29.8739,29.8322,29.8381,29700.0
2008-02-08 14:10:00,50.04,50.09,50.01,50.09,25800.0,29.8322,29.862,29.8143,29.862,25800.0
2008-02-08 14:15:00,50.07,50.2,50.07,50.17,26000.0,29.8501,29.9276,29.8501,29.9097,26000.0
2008-02-08 14:20:00,50.18,50.22,50.11,50.14,28200.0,29.9157,29.9395,29.8739,29.8918,28200.0
2008-02-08 14:25:00,50.15,50.31,50.14,50.26,50000.0,29.8978,29.9932,29.8918,29.9633,50000.0
2008-02-08 14:30:00,50.24,50.28,50.15,50.2,42900.0,29.9514,29.9753,29.8978,29.9276,42900.0
2008-02-08 14:35:00,50.2,50.26,50.19,50.25,25500.0,29.9276,29.9633,29.9216,29.9574,25500.0
2008-02-08 14:40:00,50.25,50.26,50.2,50.25,29000.0,29.9574,29.9633,29.9276,29.9574,29000.0
2008-02-08 14:45:00,50.25,50.25,50.13,50.13,39200.0,29.9574,29.9574,29.8858,29.8858,39200.0
2008-02-08 14:50:00,50.13,50.18,50.12,50.14,54600.0,29.8858,29.9157,29.8799,29.8918,54600.0
2008-02-08 14:55:00,50.14,50.18,50.04,50.06,69200.0,29.8918,29.9157,29.8322,29.8441,69200.0
2008-02-08 15:00:00,50.05,50.16,50.05,50.08,56400.0,29.8381,29.9037,29.8381,29.856,56400.0
2008-02-08 15:05:00,50.09,50.13,50.06,50.08,49000.0,29.862,29.8858,29.8441,29.856,49000.0
2008-02-08 15:10:00,50.08,50.11,50.04,50.1,71100.0,29.856,29.8739,29.8322,29.868,71100.0
2008-02-08 15:15:00,50.11,50.24,50.11,50.23,42800.0,29.8739,29.9514,29.8739,29.9455,42800.0
2008-02-08 15:20:00,50.23,50.23,50.08,50.13,49300.0,29.9455,29.9455,29.856,29.8858,49300.0
2008-02-08 15:25:00,50.13,50.22,50.12,50.18,45800.0,29.8858,29.9395,29.8799,29.9157,45800.0
2008-02-08 15:30:00,50.18,50.29,50.16,50.28,64700.0,29.9157,29.9812,29.9037,29.9753,64700.0
2008-02-08 15:35:00,50.27,50.28,50.16,50.2,75700.0,29.9693,29.9753,29.9037,29.9276,75700.0
2008-02-08 15:40:00,50.2,50.29,50.19,50.26,95400.0,29.9276,29.9812,29.9216,29.9633,95400.0
2008-02-08 15:45:00,50.27,50.4,50.27,50.29,131000.0,29.9693,30.0468,29.9693,29.9812,131000.0
2008-02-08 15:50:00,50.29,50.34,50.18,50.2,150500.0,29.9812,30.011,29.9157,29.9276,150500.0
2008-02-08 15:55:00,50.21,50.23,50.15,50.23,127700.0,29.9335,29.9455,29.8978,29.9455,127700.0
2008-02-11 09:30:00,50.17,50.25,50.07,50.17,71400.0,29.9097,29.9574,29.8501,29.9097,71400.0
2008-02-11 09:35:00,50.23,50.24,49.95,50.07,84900.0,29.9455,29.9514,29.7785,29.8501,84900.0
2008-02-11 09:40:00,50.08,50.09,50.03,50.06,42400.0,29.856,29.862,29.8262,29.8441,42400.0
2008-02-11 09:45:00,50.06,50.07,49.96,49.98,58500.0,29.8441,29.8501,29.7845,29.7964,58500.0
2008-02-11 09:50:00,49.97,49.99,49.8,49.81,63800.0,29.7905,29.8024,29.6891,29.6951,63800.0
2008-02-11 09:55:00,49.82,49.95,49.77,49.78,97800.0,29.701,29.7785,29.6712,29.6772,97800.0
2008-02-11 10:00:00,49.77,49.95,49.77,49.84,59400.0,29.6712,29.7785,29.6712,29.713,59400.0
2008-02-11 10:05:00,49.86,49.89,49.82,49.87,56500.0,29.7249,29.7428,29.701,29.7308,56500.0
2008-02-11 10:10:00,49.87,49.92,49.81,49.84,58300.0,29.7308,29.7606,29.6951,29.713,58300.0
2008-02-11 10:15:00,49.84,49.89,49.75,49.75,58500.0,29.713,29.7428,29.6593,29.6593,58500.0
2008-02-11 10:20:00,49.76,49.8,49.69,49.69,48400.0,29.6653,29.6891,29.6235,29.6235,48400.0
2008-02-11 10:25:00,49.7,49.89,49.7,49.89,37900.0,29.6295,29.7428,29.6295,29.7428,37900.0
2008-02-11 10:30:00,49.89,49.91,49.82,49.86,67600.0,29.7428,29.7547,29.701,29.7249,67600.0
2008-02-11 10:35:00,49.85,49.91,49.84,49.84,27700.0,29.7189,29.7547,29.713,29.713,27700.0
2008-02-11 10:40:00,49.85,49.87,49.79,49.84,38400.0,29.7189,29.7308,29.6831,29.713,38400.0
2008-02-11 10:45:00,49.85,49.89,49.84,49.88,34400.0,29.7189,29.7428,29.713,29.7368,34400.0
2008-02-11 10:50:00,49.88,49.95,49.87,49.94,48000.0,29.7368,29.7785,29.7308,29.7726,48000.0
2008-02-11 10:55:00,49.92,50.0,49.86,49.93,82800.0,29.7606,29.8083,29.7249,29.7666,82800.0
2008-02-11 11:00:00,49.93,49.97,49.87,49.87,64600.0,29.7666,29.7905,29.7308,29.7308,64600.0
2008-02-11 11:05:00,49.87,49.94,49.85,49.85,39100.0,29.7308,29.7726,29.7189,29.7189,39100.0
2008-02-11 11:10:00,49.84,49.89,49.8,49.88,41100.0,29.713,29.7428,29.6891,29.7368,41100.0
2008-02-11 11:15:00,49.87,49.95,49.85,49.94,34100.0,29.7308,29.7785,29.7189,29.7726,34100.0
2008-02-11 11:20:00,49.93,49.99,49.9,49.94,54800.0,29.7666,29.8024,29.7487,29.7726,54800.0
2008-02-11 11:25:00,49.94,50.0,49.87,49.99,67100.0,29.7726,29.8083,29.7308,29.8024,67100.0
2008-02-11 11:30:00,49.99,50.05,49.94,50.01,107900.0,29.8024,29.8381,29.7726,29.8143,107900.0
2008-02-11 11:35:00,50.02,50.02,49.99,49.99,88600.0,29.8203,29.8203,29.8024,29.8024,88600.0
2008-02-11 11:40:00,50.0,50.0,49.96,49.99,55800.0,29.8083,29.8083,29.7845,29.8024,55800.0
2008-02-11 11:45:00,50.0,50.01,49.88,49.88,74600.0,29.8083,29.8143,29.7368,29.7368,74600.0
2008-02-11 11:50:00,49.88,49.89,49.77,49.8,30000.0,29.7368,29.7428,29.6712,29.6891,30000.0
2008-02-11 11:55:00,49.8,49.8,49.76,49.77,21800.0,29.6891,29.6891,29.6653,29.6712,21800.0
2008-02-11 12:00:00,49.75,49.81,49.75,49.77,46600.0,29.6593,29.6951,29.6593,29.6712,46600.0
2008-02-11 12:05:00,49.77,49.85,49.77,49.82,102000.0,29.6712,29.7189,29.6712,29.701,102000.0
2008-02-11 12:10:00,49.81,49.9,49.81,49.9,36600.0,29.6951,29.7487,29.6951,29.7487,36600.0
2008-02-11 12:15:00,49.9,49.94,49.87,49.88,71700.0,29.7487,29.7726,29.7308,29.7368,71700.0
2008-02-11 12:20:00,49.88,49.96,49.87,49.92,95600.0,29.7368,29.7845,29.7308,29.7606,95600.0
2008-02-11 12:25:00,49.91,49.98,49.89,49.96,46600.0,29.7547,29.7964,29.7428,29.7845,46600.0
2008-02-11 12:30:00,49.95,50.03,49.95,50.01,29300.0,29.7785,29.8262,29.7785,29.8143,29300.0
2008-02-11 12:35:00,50.01,50.12,49.98,50.1,64700.0,29.8143,29.8799,29.7964,29.868,64700.0
2008-02-11 12:40:00,50.11,50.12,50.09,50.11,40200.0,29.8739,29.8799,29.862,29.8739,40200.0
2008-02-11 12:45:00,50.11,50.29,50.11,50.23,37900.0,29.8739,29.9812,29.8739,29.9455,37900.0
2008-02-11 12:50:00,50.23,50.24,50.2,50.23,33500.0,29.9455,29.9514,29.9276,29.9455,33500.0
2008-02-11 12:55:00,50.23,50.24,50.2,50.21,21200.0,29.9455,29.9514,29.9276,29.9335,21200.0
2008-02-11 13:00:00,50.22,50.3,50.22,50.22,19400.0,29.9395,29.9872,29.9395,29.9395,19400.0
2008-02-11 13:05:00,50.22,50.22,50.11,50.13,15100.0,29.9395,29.9395,29.8739,29.8858,15100.0
2008-02-11 13:10:00,50.14,50.23,50.11,50.2,13400.0,29.8918,29.9455,29.8739,29.9276,13400.0
2008-02-11 13:15:00,50.2,50.2,50.12,50.12,25500.0,29.9276,29.9276,29.8799,29.8799,25500.0
2008-02-11 13:20:00,50.12,50.17,50.09,50.13,48600.0,29.8799,29.9097,29.862,29.8858,48600.0
2008-02-11 13:25:00,50.13,50.14,50.1,50.11,32400.0,29.8858,29.8918,29.868,29.8739,32400.0
2008-02-11 13:30:00,50.12,50.16,50.09,50.12,56800.0,29.8799,29.9037,29.862,29.8799,56800.0
2008-02-11 13:35:00,50.11,50.14,50.1,50.13,22900.0,29.8739,29.8918,29.868,29.8858,22900.0
2008-02-11 13:40:00,50.12,50.13,50.1,50.11,27000.0,29.8799,29.8858,29.868,29.8739,27000.0
2008-02-11 13:45:00,50.11,50.15,50.1,50.15,31300.0,29.8739,29.8978,29.868,29.8978,31300.0
2008-02-11 13:50:00,50.14,50.27,50.14,50.2,54200.0,29.8918,29.9693,29.8918,29.9276,54200.0
2008-02-11 13:55:00,50.21,50.28,50.19,50.26,12600.0,29.9335,29.9753,29.9216,29.9633,12600.0
2008-02-11 14:00:00,50.25,50.29,50.22,50.25,15600.0,29.9574,29.9812,29.9395,29.9574,15600.0
2008-02-11 14:05:00,50.23,50.3,50.2,50.3,10600.0,29.9455,29.9872,29.9276,29.9872,10600.0
2008-02-11 14:10:00,50.29,50.35,50.29,50.32,16100.0,29.9812,30.017,29.9812,29.9991,16100.0
2008-02-11 14:15:00,50.33,50.34,50.25,50.26,19200.0,30.0051,30.011,29.9574,29.9633,19200.0
2008-02-11 14:20:00,50.26,50.27,50.13,50.14,43200.0,29.9633,29.9693,29.8858,29.8918,43200.0
2008-02-11 14:25:00,50.15,50.19,50.13,50.17,17100.0,29.8978,29.9216,29.8858,29.9097,17100.0
2008-02-11 14:30:00,50.17,50.18,50.12,50.15,15000.0,29.9097,29.9157,29.8799,29.8978,15000.0
2008-02-11 14:35:00,50.15,50.19,50.14,50.19,16300.0,29.8978,29.9216,29.8918,29.9216,16300.0
2008-02-11 14:40:00,50.17,50.2,50.15,50.18,14900.0,29.9097,29.9276,29.8978,29.9157,14900.0
2008-02-11 14:45:00,50.18,50.23,50.14,50.23,35900.0,29.9157,29.9455,29.8918,29.9455,35900.0
2008-02-11 14:50:00,50.24,50.3,50.21,50.26,26300.0,29.9514,29.9872,29.9335,29.9633,26300.0
2008-02-11 14:55:00,50.28,50.28,50.23,50.26,18800.0,29.9753,29.9753,29.9455,29.9633,18800.0
2008-02-11 15:00:00,50.25,50.27,50.17,50.22,32400.0,29.9574,29.9693,29.9097,29.9395,32400.0
2008-02-11 15:05:00,50.22,50.22,50.09,50.12,134600.0,29.9395,29.9395,29.862,29.8799,134600.0
2008-02-11 15:10:00,50.12,50.25,50.12,50.25,69500.0,29.8799,29.9574,29.8799,29.9574,69500.0
2008-02-11 15:15:00,50.25,50.29,50.23,50.26,41600.0,29.9574,29.9812,29.9455,29.9633,41600.0
2008-02-11 15:20:00,50.26,50.34,50.25,50.31,37500.0,29.9633,30.011,29.9574,29.9932,37500.0
2008-02-11 15:25:00,50.31,50.32,50.18,50.18,100800.0,29.9932,29.9991,29.9157,29.9157,100800.0
2008-02-11 15:30:00,50.17,50.2,50.11,50.18,111100.0,29.9097,29.9276,29.8739,29.9157,111100.0
2008-02-11 15:35:00,50.2,50.23,50.12,50.19,52400.0,29.9276,29.9455,29.8799,29.9216,52400.0
2008-02-11 15:40:00,50.19,50.21,50.11,50.12,188300.0,29.9216,29.9335,29.8739,29.8799,188300.0
2008-02-11 15:45:00,50.12,50.14,50.11,50.12,63800.0,29.8799,29.8918,29.8739,29.8799,63800.0
2008-02-11 15:50:00,50.12,50.28,50.11,50.27,100600.0,29.8799,29.9753,29.8739,29.9693,100600.0
2008-02-11 15:55:00,50.26,50.3,50.19,50.19,198000.0,29.9633,29.9872,29.9216,29.9216,198000.0
2008-02-12 09:30:00,50.63,50.94,50.45,50.55,89100.0,30.1839,30.3687,30.0766,30.1362,89100.0
2008-02-12 09:35:00,50.53,50.56,50.3,50.42,73100.0,30.1243,30.1422,29.9872,30.0587,73100.0
2008-02-12 09:40:00,50.43,50.73,50.42,50.71,64200.0,30.0647,30.2435,30.0587,30.2316,64200.0
2008-02-12 09:45:00,50.7,50.89,50.66,50.87,76200.0,30.2257,30.3389,30.2018,30.327,76200.0
2008-02-12 09:50:00,50.88,50.9,50.77,50.79,81300.0,30.333,30.3449,30.2674,30.2793,81300.0
2008-02-12 09:55:00,50.78,50.82,50.75,50.79,44000.0,30.2734,30.2972,30.2555,30.2793,44000.0
2008-02-12 10:00:00,50.78,50.83,50.71,50.79,87100.0,30.2734,30.3032,30.2316,30.2793,87100.0
2008-02-12 10:05:00,50.78,50.82,50.45,50.8,70800.0,30.2734,30.2972,30.0766,30.2853,70800.0
2008-02-12 10:10:00,50.8,50.89,50.79,50.87,87600.0,30.2853,30.3389,30.2793,30.327,87600.0
2008-02-12 10:15:00,50.88,51.03,50.86,50.95,151800.0,30.333,30.4224,30.321,30.3747,151800.0
2008-02-12 10:20:00,50.95,50.96,50.76,50.8,41900.0,30.3747,30.3807,30.2614,30.2853,41900.0
2008-02-12 10:25:00,50.81,50.81,50.72,50.75,33900.0,30.2912,30.2912,30.2376,30.2555,33900.0
2008-02-12 10:30:00,50.75,50.84,50.72,50.79,81000.0,30.2555,30.3091,30.2376,30.2793,81000.0
2008-02-12 10:35:00,50.79,50.79,50.65,50.66,37800.0,30.2793,30.2793,30.1958,30.2018,37800.0
2008-02-12 10:40:00,50.65,50.7,50.61,50.7,111500.0,30.1958,30.2257,30.172,30.2257,111500.0
2008-02-12 10:45:00,50.7,50.75,50.67,50.69,139500.0,30.2257,30.2555,30.2078,30.2197,139500.0
2008-02-12 10:50:00,50.68,50.72,50.67,50.71,58700.0,30.2137,30.2376,30.2078,30.2316,58700.0
2008-02-12 10:55:00,50.72,50.82,50.7,50.81,60000.0,30.2376,30.2972,30.2257,30.2912,60000.0
2008-02-12 11:00:00,50.82,50.87,50.77,50.78,73000.0,30.2972,30.327,30.2674,30.2734,73000.0
2008-02-12 11:05:00,50.78,50.91,50.75,50.9,35000.0,30.2734,30.3509,30.2555,30.3449,35000.0
2008-02-12 11:10:00,50.9,51.05,50.9,51.02,77100.0,30.3449,30.4343,30.3449,30.4164,77100.0
2008-02-12 11:15:00,51.02,51.04,50.97,50.98,65900.0,30.4164,30.4284,30.3866,30.3926,65900.0
2008-02-12 11:20:00,50.99,51.02,50.9,50.96,34600.0,30.3985,30.4164,30.3449,30.3807,34600.0
2008-02-12 11:25:00,50.96,50.99,50.91,50.93,37000.0,30.3807,30.3985,30.3509,30.3628,37000.0
2008-02-12 11:30:00,50.94,50.97,50.9,50.95,28200.0,30.3687,30.3866,30.3449,30.3747,28200.0
2008-02-12 11:35:00,50.95,51.0,50.93,50.94,58200.0,30.3747,30.4045,30.3628,30.3687,58200.0
2008-02-12 11:40:00,50.94,51.01,50.92,50.98,31200.0,30.3687,30.4105,30.3568,30.3926,31200.0
2008-02-12 11:45:00,50.98,51.05,50.96,51.0,47000.0,30.3926,30.4343,30.3807,30.4045,47000.0
2008-02-12 11:50:00,51.0,51.07,51.0,51.03,34700.0,30.4045,30.4462,30.4045,30.4224,34700.0
2008-02-12 11:55:00,51.03,51.11,50.94,51.11,77600.0,30.4224,30.4701,30.3687,30.4701,77600.0
2008-02-12 12:00:00,51.09,51.13,51.04,51.13,53400.0,30.4582,30.482,30.4284,30.482,53400.0
2008-02-12 12:05:00,51.13,51.22,51.13,51.21,37200.0,30.482,30.5357,30.482,30.5297,37200.0
2008-02-12 12:10:00,51.22,51.22,51.13,51.2,22900.0,30.5357,30.5357,30.482,30.5237,22900.0
2008-02-12 12:15:00,51.21,51.23,51.11,51.13,18300.0,30.5297,30.5416,30.4701,30.482,18300.0
2008-02-12 12:20:00,51.11,51.13,51.04,51.12,35700.0,30.4701,30.482,30.4284,30.476,35700.0
2008-02-12 12:25:00,51.12,51.13,51.05,51.08,22500.0,30.476,30.482,30.4343,30.4522,22500.0
2008-02-12 12:30:00,51.07,51.08,50.99,51.01,44300.0,30.4462,30.4522,30.3985,30.4105,44300.0
2008-02-12 12:35:00,51.01,51.04,50.94,50.98,14900.0,30.4105,30.4284,30.3687,30.3926,14900.0
2008-02-12 12:40:00,50.98,51.0,50.88,50.91,43600.0,30.3926,30.4045,30.333,30.3509,43600.0
2008-02-12 12:45:00,50.9,51.0,50.87,50.93,68900.0,30.3449,30.4045,30.327,30.3628,68900.0
2008-02-12 12:50:00,50.93,50.97,50.92,50.95,22000.0,30.3628,30.3866,30.3568,30.3747,22000.0
2008-02-12 12:55:00,50.95,50.98,50.94,50.96,12500.0,30.3747,30.3926,30.3687,30.3807,12500.0
2008-02-12 13:00:00,50.97,51.0,50.95,51.0,15700.0,30.3866,30.4045,30.3747,30.4045,15700.0
2008-02-12 13:05:00,51.0,51.01,50.97,50.97,19900.0,30.4045,30.4105,30.3866,30.3866,19900.0
2008-02-12 13:10:00,50.97,50.97,50.89,50.91,50300.0,30.3866,30.3866,30.3389,30.3509,50300.0
2008-02-12 13:15:00,50.91,50.97,50.88,50.92,56200.0,30.3509,30.3866,30.333,30.3568,56200.0
2008-02-12 13:20:00,50.93,51.08,50.93,51.06,30400.0,30.3628,30.4522,30.3628,30.4403,30400.0
2008-02-12 13:25:00,51.06,51.11,51.03,51.08,37000.0,30.4403,30.4701,30.4224,30.4522,37000.0
2008-02-12 13:30:00,51.08,51.09,51.05,51.07,20300.0,30.4522,30.4582,30.4343,30.4462,20300.0
2008-02-12 13:35:00,51.06,51.07,51.01,51.05,28100.0,30.4403,30.4462,30.4105,30.4343,28100.0
2008-02-12 13:40:00,51.05,51.06,51.02,51.05,19200.0,30.4343,30.4403,30.4164,30.4343,19200.0
2008-02-12 13:45:00,51.06,51.08,51.01,51.06,73000.0,30.4403,30.4522,30.4105,30.4403,73000.0
2008-02-12 13:50:00,51.06,51.08,51.01,51.03,55700.0,30.4403,30.4522,30.4105,30.4224,55700.0
2008-02-12 13:55:00,51.03,51.12,51.02,51.09,30200.0,30.4224,30.476,30.4164,30.4582,30200.0
2008-02-12 14:00:00,51.1,51.11,51.07,51.09,21300.0,30.4641,30.4701,30.4462,30.4582,21300.0
2008-02-12 14:05:00,51.09,51.11,51.04,51.05,29900.0,30.4582,30.4701,30.4284,30.4343,29900.0
2008-02-12 14:10:00,51.05,51.1,51.05,51.08,19600.0,30.4343,30.4641,30.4343,30.4522,19600.0
2008-02-12 14:15:00,51.08,51.09,51.01,51.02,45800.0,30.4522,30.4582,30.4105,30.4164,45800.0
2008-02-12 14:20:00,51.02,51.08,51.01,51.07,43400.0,30.4164,30.4522,30.4105,30.4462,43400.0
2008-02-12 14:25:00,51.08,51.08,51.02,51.05,27100.0,30.4522,30.4522,30.4164,30.4343,27100.0
2008-02-12 14:30:00,51.05,51.06,50.97,50.98,46300.0,30.4343,30.4403,30.3866,30.3926,46300.0
2008-02-12 14:35:00,50.98,51.03,50.93,51.02,63400.0,30.3926,30.4224,30.3628,30.4164,63400.0
2008-02-12 14:40:00,51.02,51.04,50.98,51.01,30300.0,30.4164,30.4284,30.3926,30.4105,30300.0
2008-02-12 14:45:00,51.01,51.11,50.98,51.09,62400.0,30.4105,30.4701,30.3926,30.4582,62400.0
2008-02-12 14:50:00,51.1,51.16,51.06,51.14,35300.0,30.4641,30.4999,30.4403,30.488,35300.0
2008-02-12 14:55:00,51.14,51.19,51.12,51.16,34800.0,30.488,30.5178,30.476,30.4999,34800.0
2008-02-12 15:00:00,51.16,51.16,51.09,51.11,71300.0,30.4999,30.4999,30.4582,30.4701,71300.0
2008-02-12 15:05:00,51.11,51.16,51.0,51.0,128500.0,30.4701,30.4999,30.4045,30.4045,128500.0
2008-02-12 15:10:00,51.0,51.01,50.94,50.95,65500.0,30.4045,30.4105,30.3687,30.3747,65500.0
2008-02-12 15:15:00,50.96,51.03,50.94,50.96,128600.0,30.3807,30.4224,30.3687,30.3807,128600.0
2008-02-12 15:20:00,50.96,51.0,50.88,50.9,75500.0,30.3807,30.4045,30.333,30.3449,75500.0
2008-02-12 15:25:00,50.9,50.93,50.85,50.91,97700.0,30.3449,30.3628,30.3151,30.3509,97700.0
2008-02-12 15:30:00,50.91,50.92,50.85,50.85,86200.0,30.3509,30.3568,30.3151,30.3151,86200.0
2008-02-12 15:35:00,50.85,50.86,50.75,50.78,138800.0,30.3151,30.321,30.2555,30.2734,138800.0
2008-02-12 15:40:00,50.79,50.9,50.77,50.83,147800.0,30.2793,30.3449,30.2674,30.3032,147800.0
2008-02-12 15:45:00,50.83,51.0,50.76,50.95,123900.0,30.3032,30.4045,30.2614,30.3747,123900.0
2008-02-12 15:50:00,50.95,50.98,50.87,50.87,161400.0,30.3747,30.3926,30.327,30.327,161400.0
2008-02-12 15:55:00,50.88,51.05,50.87,51.04,175600.0,30.333,30.4343,30.327,30.4284,175600.0
2008-02-13 09:30:00,51.3,51.3,50.61,51.0,137300.0,30.8689,30.8689,30.4537,30.6884,137300.0
2008-02-13 09:35:00,51.0,51.02,50.95,51.0,45900.0,30.6884,30.7004,30.6583,30.6884,45900.0
2008-02-13 09:40:00,51.0,51.02,50.86,50.89,88300.0,30.6884,30.7004,30.6041,30.6222,88300.0
2008-02-13 09:45:00,50.89,51.0,50.87,50.9,104800.0,30.6222,30.6884,30.6102,30.6282,104800.0
2008-02-13 09:50:00,50.9,50.91,50.77,50.82,84200.0,30.6282,30.6342,30.55,30.5801,84200.0
2008-02-13 09:55:00,50.8,50.89,50.8,50.86,51500.0,30.568,30.6222,30.568,30.6041,51500.0
2008-02-13 10:00:00,50.85,50.9,50.83,50.86,61200.0,30.5981,30.6282,30.5861,30.6041,61200.0
2008-02-13 10:05:00,50.86,50.89,50.85,50.88,69500.0,30.6041,30.6222,30.5981,30.6162,69500.0
2008-02-13 10:10:00,50.88,50.89,50.85,50.88,101800.0,30.6162,30.6222,30.5981,30.6162,101800.0
2008-02-13 10:15:00,50.88,50.9,50.76,50.76,81700.0,30.6162,30.6282,30.544,30.544,81700.0
2008-02-13 10:20:00,50.76,50.8,50.75,50.79,37900.0,30.544,30.568,30.5379,30.562,37900.0
2008-02-13 10:25:00,50.8,50.8,50.65,50.7,84100.0,30.568,30.568,30.4778,30.5079,84100.0
2008-02-13 10:30:00,50.7,50.75,50.63,50.73,85900.0,30.5079,30.5379,30.4657,30.5259,85900.0
2008-02-13 10:35:00,50.73,50.73,50.6,50.69,138600.0,30.5259,30.5259,30.4477,30.5018,138600.0
2008-02-13 10:40:00,50.69,50.74,50.63,50.71,31400.0,30.5018,30.5319,30.4657,30.5139,31400.0
2008-02-13 10:45:00,50.72,50.75,50.56,50.61,54200.0,30.5199,30.5379,30.4236,30.4537,54200.0
2008-02-13 10:50:00,50.6,50.68,50.57,50.63,25400.0,30.4477,30.4958,30.4296,30.4657,25400.0
2008-02-13 10:55:00,50.62,50.7,50.55,50.55,33900.0,30.4597,30.5079,30.4176,30.4176,33900.0
2008-02-13 11:00:00,50.56,50.59,50.53,50.54,48700.0,30.4236,30.4417,30.4056,30.4116,48700.0
2008-02-13 11:05:00,50.53,50.55,50.46,50.48,38800.0,30.4056,30.4176,30.3634,30.3755,38800.0
2008-02-13 11:10:00,50.49,50.52,50.42,50.46,63400.0,30.3815,30.3995,30.3394,30.3634,63400.0
2008-02-13 11:15:00,50.48,50.49,50.41,50.43,60000.0,30.3755,30.3815,30.3334,30.3454,60000.0
2008-02-13 11:20:00,50.43,50.5,50.43,50.5,48900.0,30.3454,30.3875,30.3454,30.3875,48900.0
2008-02-13 11:25:00,50.5,50.51,50.47,50.5,53300.0,30.3875,30.3935,30.3695,30.3875,53300.0
2008-02-13 11:30:00,50.49,50.5,50.45,50.47,109900.0,30.3815,30.3875,30.3574,30.3695,109900.0
2008-02-13 11:35:00,50.47,50.48,50.42,50.45,52100.0,30.3695,30.3755,30.3394,30.3574,52100.0
2008-02-13 11:40:00,50.45,50.48,50.41,50.42,69800.0,30.3574,30.3755,30.3334,30.3394,69800.0
2008-02-13 11:45:00,50.42,50.45,50.39,50.42,50800.0,30.3394,30.3574,30.3213,30.3394,50800.0
2008-02-13 11:50:00,50.42,50.42,50.26,50.29,127100.0,30.3394,30.3394,30.2431,30.2611,127100.0
2008-02-13 11:55:00,50.28,50.39,50.28,50.35,31800.0,30.2551,30.3213,30.2551,30.2973,31800.0
2008-02-13 12:00:00,50.35,50.37,50.27,50.27,62300.0,30.2973,30.3093,30.2491,30.2491,62300.0
2008-02-13 12:05:00,50.26,50.28,50.22,50.28,75200.0,30.2431,30.2551,30.219,30.2551,75200.0
2008-02-13 12:10:00,50.28,50.34,50.28,50.3,104900.0,30.2551,30.2912,30.2551,30.2672,104900.0
2008-02-13 12:15:00,50.3,50.31,50.25,50.25,68200.0,30.2672,30.2732,30.2371,30.2371,68200.0
2008-02-13 12:20:00,50.25,50.3,50.19,50.19,40500.0,30.2371,30.2672,30.201,30.201,40500.0
2008-02-13 12:25:00,50.2,50.26,50.19,50.22,87500.0,30.207,30.2431,30.201,30.219,87500.0
2008-02-13 12:30:00,50.22,50.23,50.19,50.21,26100.0,30.219,30.225,30.201,30.213,26100.0
2008-02-13 12:35:00,50.21,50.21,50.19,50.19,56100.0,30.213,30.213,30.201,30.201,56100.0
2008-02-13 12:40:00,50.19,50.26,50.18,50.19,54300.0,30.201,30.2431,30.195,30.201,54300.0
2008-02-13 12:45:00,50.19,50.25,50.17,50.24,68200.0,30.201,30.2371,30.1889,30.2311,68200.0
2008-02-13 12:50:00,50.25,50.38,50.24,50.38,26300.0,30.2371,30.3153,30.2311,30.3153,26300.0
2008-02-13 12:55:00,50.37,50.38,50.26,50.32,48000.0,30.3093,30.3153,30.2431,30.2792,48000.0
2008-02-13 13:00:00,50.32,50.37,50.28,50.33,23400.0,30.2792,30.3093,30.2551,30.2852,23400.0
2008-02-13 13:05:00,50.35,50.44,50.33,50.42,51300.0,30.2973,30.3514,30.2852,30.3394,51300.0
2008-02-13 13:10:00,50.42,50.45,50.39,50.44,81700.0,30.3394,30.3574,30.3213,30.3514,81700.0
2008-02-13 13:15:00,50.44,50.55,50.4,50.53,97300.0,30.3514,30.4176,30.3273,30.4056,97300.0
2008-02-13 13:20:00,50.53,50.59,50.49,50.51,69800.0,30.4056,30.4417,30.3815,30.3935,69800.0
2008-02-13 13:25:00,50.5,50.51,50.44,50.45,44500.0,30.3875,30.3935,30.3514,30.3574,44500.0
2008-02-13 13:30:00,50.45,50.46,50.4,50.41,43700.0,30.3574,30.3634,30.3273,30.3334,43700.0
2008-02-13 13:35:00,50.42,50.42,50.35,50.36,44000.0,30.3394,30.3394,30.2973,30.3033,44000.0
2008-02-13 13:40:00,50.37,50.38,50.34,50.36,33000.0,30.3093,30.3153,30.2912,30.3033,33000.0
2008-02-13 13:45:00,50.36,50.36,50.29,50.32,66200.0,30.3033,30.3033,30.2611,30.2792,66200.0
2008-02-13 13:50:00,50.31,50.37,50.27,50.29,64300.0,30.2732,30.3093,30.2491,30.2611,64300.0
2008-02-13 13:55:00,50.28,50.3,50.27,50.3,46600.0,30.2551,30.2672,30.2491,30.2672,46600.0
2008-02-13 14:00:00,50.29,50.3,50.26,50.3,45400.0,30.2611,30.2672,30.2431,30.2672,45400.0
2008-02-13 14:05:00,50.29,50.3,50.26,50.29,41700.0,30.2611,30.2672,30.2431,30.2611,41700.0
2008-02-13 14:10:00,50.29,50.3,50.24,50.27,37300.0,30.2611,30.2672,30.2311,30.2491,37300.0
2008-02-13 14:15:00,50.28,50.3,50.26,50.29,62600.0,30.2551,30.2672,30.2431,30.2611,62600.0
2008-02-13 14:20:00,50.29,50.31,50.25,50.31,49800.0,30.2611,30.2732,30.2371,30.2732,49800.0
2008-02-13 14:25:00,50.32,50.32,50.26,50.31,60100.0,30.2792,30.2792,30.2431,30.2732,60100.0
2008-02-13 14:30:00,50.31,50.34,50.27,50.29,45400.0,30.2732,30.2912,30.2491,30.2611,45400.0
2008-02-13 14:35:00,50.29,50.31,50.25,50.27,77300.0,30.2611,30.2732,30.2371,30.2491,77300.0
2008-02-13 14:40:00,50.26,50.27,50.24,50.26,43100.0,30.2431,30.2491,30.2311,30.2431,43100.0
2008-02-13 14:45:00,50.25,50.29,50.19,50.2,55700.0,30.2371,30.2611,30.201,30.207,55700.0
2008-02-13 14:50:00,50.2,50.3,50.19,50.29,39900.0,30.207,30.2672,30.201,30.2611,39900.0
2008-02-13 14:55:00,50.29,50.31,50.28,50.28,46300.0,30.2611,30.2732,30.2551,30.2551,46300.0
2008-02-13 15:00:00,50.28,50.35,50.28,50.33,71600.0,30.2551,30.2973,30.2551,30.2852,71600.0
2008-02-13 15:05:00,50.33,50.35,50.27,50.33,35600.0,30.2852,30.2973,30.2491,30.2852,35600.0
2008-02-13 15:10:00,50.33,50.37,50.28,50.34,295400.0,30.2852,30.3093,30.2551,30.2912,295400.0
2008-02-13 15:15:00,50.34,50.37,50.33,50.34,42500.0,30.2912,30.3093,30.2852,30.2912,42500.0
2008-02-13 15:20:00,50.35,50.45,50.35,50.39,78100.0,30.2973,30.3574,30.2973,30.3213,78100.0
2008-02-13 15:25:00,50.4,50.4,50.35,50.39,274400.0,30.3273,30.3273,30.2973,30.3213,274400.0
2008-02-13 15:30:00,50.39,50.4,50.37,50.39,141500.0,30.3213,30.3273,30.3093,30.3213,141500.0
2008-02-13 15:35:00,50.38,50.45,50.38,50.42,153400.0,30.3153,30.3574,30.3153,30.3394,153400.0
2008-02-13 15:40:00,50.43,50.49,50.38,50.39,180300.0,30.3454,30.3815,30.3153,30.3213,180300.0
2008-02-13 15:45:00,50.4,50.44,50.38,50.43,110800.0,30.3273,30.3514,30.3153,30.3454,110800.0
2008-02-13 15:50:00,50.43,50.43,50.3,50.3,202300.0,30.3454,30.3454,30.2672,30.2672,202300.0
2008-02-13 15:55:00,50.31,50.36,50.24,50.3,292700.0,30.2732,30.3033,30.2311,30.2672,292700.0
2008-02-14 09:30:00,50.25,50.34,50.2,50.25,84600.0,30.2371,30.2912,30.207,30.2371,84600.0
2008-02-14 09:35:00,50.25,50.31,50.18,50.27,57700.0,30.2371,30.2732,30.195,30.2491,57700.0
2008-02-14 09:40:00,50.28,50.3,50.07,50.13,65700.0,30.2551,30.2672,30.1288,30.1649,65700.0
2008-02-14 09:45:00,50.14,50.17,50.01,50.02,66500.0,30.1709,30.1889,30.0927,30.0987,66500.0
2008-02-14 09:50:00,50.02,50.08,50.0,50.03,50200.0,30.0987,30.1348,30.0866,30.1047,50200.0
2008-02-14 09:55:00,50.03,50.05,49.95,49.99,59700.0,30.1047,30.1167,30.0566,30.0806,59700.0
2008-02-14 10:00:00,49.99,50.03,49.95,50.0,85500.0,30.0806,30.1047,30.0566,30.0866,85500.0
2008-02-14 10:05:00,49.99,50.02,49.9,49.93,62900.0,30.0806,30.0987,30.0265,30.0445,62900.0
2008-02-14 10:10:00,49.92,49.99,49.89,49.99,37700.0,30.0385,30.0806,30.0205,30.0806,37700.0
2008-02-14 10:15:00,49.99,50.0,49.86,49.89,72500.0,30.0806,30.0866,30.0024,30.0205,72500.0
2008-02-14 10:20:00,49.89,49.92,49.89,49.89,43500.0,30.0205,30.0385,30.0205,30.0205,43500.0
2008-02-14 10:25:00,49.89,50.0,49.88,49.99,29900.0,30.0205,30.0866,30.0144,30.0806,29900.0
2008-02-14 10:30:00,50.0,50.01,49.93,49.96,44900.0,30.0866,30.0927,30.0445,30.0626,44900.0
2008-02-14 10:35:00,49.95,49.97,49.89,49.91,46300.0,30.0566,30.0686,30.0205,30.0325,46300.0
2008-02-14 10:40:00,49.91,49.95,49.89,49.91,42300.0,30.0325,30.0566,30.0205,30.0325,42300.0
2008-02-14 10:45:00,49.9,50.03,49.9,50.0,74200.0,30.0265,30.1047,30.0265,30.0866,74200.0
2008-02-14 10:50:00,50.0,50.01,49.9,49.94,51700.0,30.0866,30.0927,30.0265,30.0505,51700.0
2008-02-14 10:55:00,49.94,49.94,49.85,49.85,46200.0,30.0505,30.0505,29.9964,29.9964,46200.0
2008-02-14 11:00:00,49.86,49.89,49.82,49.84,52200.0,30.0024,30.0205,29.9783,29.9904,52200.0
2008-02-14 11:05:00,49.84,49.89,49.81,49.82,168200.0,29.9904,30.0205,29.9723,29.9783,168200.0
2008-02-14 11:10:00,49.83,49.83,49.75,49.76,68600.0,29.9844,29.9844,29.9362,29.9422,68600.0
2008-02-14 11:15:00,49.75,49.77,49.62,49.62,96000.0,29.9362,29.9482,29.858,29.858,96000.0
2008-02-14 11:20:00,49.64,49.67,49.63,49.66,67900.0,29.87,29.8881,29.864,29.8821,67900.0
2008-02-14 11:25:00,49.65,49.72,49.6,49.7,125500.0,29.876,29.9182,29.846,29.9061,125500.0
2008-02-14 11:30:00,49.71,49.74,49.65,49.69,46700.0,29.9121,29.9302,29.876,29.9001,46700.0
2008-02-14 11:35:00,49.69,49.74,49.69,49.71,41200.0,29.9001,29.9302,29.9001,29.9121,41200.0
2008-02-14 11:40:00,49.71,49.8,49.7,49.71,60100.0,29.9121,29.9663,29.9061,29.9121,60100.0
2008-02-14 11:45:00,49.71,49.77,49.69,49.75,31300.0,29.9121,29.9482,29.9001,29.9362,31300.0
2008-02-14 11:50:00,49.76,49.85,49.76,49.81,25000.0,29.9422,29.9964,29.9422,29.9723,25000.0
2008-02-14 11:55:00,49.81,49.81,49.77,49.78,17300.0,29.9723,29.9723,29.9482,29.9543,17300.0
2008-02-14 12:00:00,49.78,49.81,49.75,49.81,37100.0,29.9543,29.9723,29.9362,29.9723,37100.0
2008-02-14 12:05:00,49.79,49.92,49.79,49.91,25400.0,29.9603,30.0385,29.9603,30.0325,25400.0
2008-02-14 12:10:00,49.91,49.91,49.84,49.85,20700.0,30.0325,30.0325,29.9904,29.9964,20700.0
2008-02-14 12:15:00,49.85,49.95,49.85,49.9,26800.0,29.9964,30.0566,29.9964,30.0265,26800.0
2008-02-14 12:20:00,49.9,49.95,49.88,49.95,23700.0,30.0265,30.0566,30.0144,30.0566,23700.0
2008-02-14 12:25:00,49.95,49.96,49.93,49.95,26200.0,30.0566,30.0626,30.0445,30.0566,26200.0
2008-02-14 12:30:00,49.95,49.96,49.89,49.91,18100.0,30.0566,30.0626,30.0205,30.0325,18100.0
2008-02-14 12:35:00,49.91,49.93,49.86,49.87,17500.0,30.0325,30.0445,30.0024,30.0084,17500.0
2008-02-14 12:40:00,49.87,49.95,49.87,49.93,20300.0,30.0084,30.0566,30.0084,30.0445,20300.0
2008-02-14 12:45:00,49.94,49.94,49.84,49.84,14500.0,30.0505,30.0505,29.9904,29.9904,14500.0
2008-02-14 12:50:00,49.84,49.98,49.84,49.97,30800.0,29.9904,30.0746,29.9904,30.0686,30800.0
2008-02-14 12:55:00,49.98,49.99,49.81,49.81,22100.0,30.0746,30.0806,29.9723,29.9723,22100.0
2008-02-14 13:00:00,49.81,49.87,49.8,49.84,13800.0,29.9723,30.0084,29.9663,29.9904,13800.0
2008-02-14 13:05:00,49.83,49.83,49.75,49.77,33700.0,29.9844,29.9844,29.9362,29.9482,33700.0
2008-02-14 13:10:00,49.79,49.87,49.77,49.79,21600.0,29.9603,30.0084,29.9482,29.9603,21600.0
2008-02-14 13:15:00,49.79,49.86,49.77,49.86,10900.0,29.9603,30.0024,29.9482,30.0024,10900.0
2008-02-14 13:20:00,49.86,49.87,49.82,49.86,17500.0,30.0024,30.0084,29.9783,30.0024,17500.0
2008-02-14 13:25:00,49.86,49.88,49.82,49.88,34200.0,30.0024,30.0144,29.9783,30.0144,34200.0
2008-02-14 13:30:00,49.89,49.95,49.89,49.93,26800.0,30.0205,30.0566,30.0205,30.0445,26800.0
2008-02-14 13:35:00,49.95,49.95,49.9,49.9,11400.0,30.0566,30.0566,30.0265,30.0265,11400.0
2008-02-14 13:40:00,49.89,49.9,49.86,49.88,14500.0,30.0205,30.0265,30.0024,30.0144,14500.0
2008-02-14 13:45:00,49.89,49.91,49.88,49.91,8400.0,30.0205,30.0325,30.0144,30.0325,8400.0
2008-02-14 13:50:00,49.91,49.91,49.85,49.85,20700.0,30.0325,30.0325,29.9964,29.9964,20700.0
2008-02-14 13:55:00,49.86,49.93,49.85,49.91,17300.0,30.0024,30.0445,29.9964,30.0325,17300.0
2008-02-14 14:00:00,49.91,49.93,49.9,49.91,25400.0,30.0325,30.0445,30.0265,30.0325,25400.0
2008-02-14 14:05:00,49.91,49.95,49.91,49.93,26000.0,30.0325,30.0566,30.0325,30.0445,26000.0
2008-02-14 14:10:00,49.92,49.93,49.9,49.9,12000.0,30.0385,30.0445,30.0265,30.0265,12000.0
2008-02-14 14:15:00,49.9,49.94,49.9,49.94,17900.0,30.0265,30.0505,30.0265,30.0505,17900.0
2008-02-14 14:20:00,49.93,49.96,49.92,49.95,20100.0,30.0445,30.0626,30.0385,30.0566,20100.0
2008-02-14 14:25:00,49.94,49.98,49.94,49.96,65400.0,30.0505,30.0746,30.0505,30.0626,65400.0
2008-02-14 14:30:00,49.96,49.97,49.96,49.96,16000.0,30.0626,30.0686,30.0626,30.0626,16000.0
2008-02-14 14:35:00,49.97,50.02,49.96,50.01,181400.0,30.0686,30.0987,30.0626,30.0927,181400.0
2008-02-14 14:40:00,50.01,50.03,50.0,50.01,49700.0,30.0927,30.1047,30.0866,30.0927,49700.0
2008-02-14 14:45:00,50.01,50.01,49.91,49.97,187900.0,30.0927,30.0927,30.0325,30.0686,187900.0
2008-02-14 14:50:00,49.97,50.02,49.95,49.95,52000.0,30.0686,30.0987,30.0566,30.0566,52000.0
2008-02-14 14:55:00,49.95,50.02,49.94,50.0,90300.0,30.0566,30.0987,30.0505,30.0866,90300.0
2008-02-14 15:00:00,50.0,50.04,49.97,50.0,82900.0,30.0866,30.1107,30.0686,30.0866,82900.0
2008-02-14 15:05:00,50.0,50.01,49.98,50.0,107700.0,30.0866,30.0927,30.0746,30.0866,107700.0
2008-02-14 15:10:00,50.0,50.04,49.99,50.04,85700.0,30.0866,30.1107,30.0806,30.1107,85700.0
2008-02-14 15:15:00,50.04,50.12,50.04,50.07,68000.0,30.1107,30.1589,30.1107,30.1288,68000.0
2008-02-14 15:20:00,50.08,50.08,50.03,50.04,46800.0,30.1348,30.1348,30.1047,30.1107,46800.0
2008-02-14 15:25:00,50.03,50.07,50.01,50.03,44100.0,30.1047,30.1288,30.0927,30.1047,44100.0
2008-02-14 15:30:00,50.02,50.1,50.01,50.08,84600.0,30.0987,30.1468,30.0927,30.1348,84600.0
2008-02-14 15:35:00,50.08,50.16,50.05,50.07,162400.0,30.1348,30.1829,30.1167,30.1288,162400.0
2008-02-14 15:40:00,50.07,50.07,49.93,49.94,121500.0,30.1288,30.1288,30.0445,30.0505,121500.0
2008-02-14 15:45:00,49.94,50.06,49.93,50.06,179700.0,30.0505,30.1228,30.0445,30.1228,179700.0
2008-02-14 15:50:00,50.06,50.06,49.99,50.03,294300.0,30.1228,30.1228,30.0806,30.1047,294300.0
2008-02-14 15:55:00,50.03,50.06,49.96,49.97,424400.0,30.1047,30.1228,30.0626,30.0686,424400.0
2008-02-15 09:30:00,49.77,49.94,49.63,49.72,751900.0,29.9482,30.0505,29.864,29.9182,751900.0
2008-02-15 09:35:00,49.74,49.96,49.71,49.8,147100.0,29.9302,30.0626,29.9121,29.9663,147100.0
2008-02-15 09:40:00,49.8,50.0,49.79,49.95,114200.0,29.9663,30.0866,29.9603,30.0566,114200.0
2008-02-15 09:45:00,49.97,50.03,49.85,49.96,197600.0,30.0686,30.1047,29.9964,30.0626,197600.0
2008-02-15 09:50:00,49.96,50.04,49.92,49.95,151200.0,30.0626,30.1107,30.0385,30.0566,151200.0
2008-02-15 09:55:00,49.94,50.09,49.94,50.08,89900.0,30.0505,30.1408,30.0505,30.1348,89900.0
2008-02-15 10:00:00,50.06,50.17,50.04,50.14,200600.0,30.1228,30.1889,30.1107,30.1709,200600.0
2008-02-15 10:05:00,50.12,50.23,50.09,50.21,99000.0,30.1589,30.225,30.1408,30.213,99000.0
2008-02-15 10:10:00,50.21,50.41,50.17,50.41,133900.0,30.213,30.3334,30.1889,30.3334,133900.0
2008-02-15 10:15:00,50.4,50.48,50.38,50.43,103600.0,30.3273,30.3755,30.3153,30.3454,103600.0
2008-02-15 10:20:00,50.42,50.46,50.35,50.44,51800.0,30.3394,30.3634,30.2973,30.3514,51800.0
2008-02-15 10:25:00,50.43,50.5,50.42,50.46,26700.0,30.3454,30.3875,30.3394,30.3634,26700.0
2008-02-15 10:30:00,50.45,50.57,50.43,50.43,65700.0,30.3574,30.4296,30.3454,30.3454,65700.0
2008-02-15 10:35:00,50.44,50.49,50.4,50.4,46300.0,30.3514,30.3815,30.3273,30.3273,46300.0
2008-02-15 10:40:00,50.41,50.44,50.37,50.43,85400.0,30.3334,30.3514,30.3093,30.3454,85400.0
2008-02-15 10:45:00,50.43,50.5,50.42,50.48,89600.0,30.3454,30.3875,30.3394,30.3755,89600.0
2008-02-15 10:50:00,50.46,50.51,50.45,50.48,55000.0,30.3634,30.3935,30.3574,30.3755,55000.0
2008-02-15 10:55:00,50.47,50.5,50.41,50.47,56100.0,30.3695,30.3875,30.3334,30.3695,56100.0
2008-02-15 11:00:00,50.47,50.49,50.43,50.46,32700.0,30.3695,30.3815,30.3454,30.3634,32700.0
2008-02-15 11:05:00,50.46,50.5,50.45,50.5,26700.0,30.3634,30.3875,30.3574,30.3875,26700.0
2008-02-15 11:10:00,50.51,50.54,50.48,50.51,20300.0,30.3935,30.4116,30.3755,30.3935,20300.0
2008-02-15 11:15:00,50.52,50.58,50.51,50.56,29800.0,30.3995,30.4357,30.3935,30.4236,29800.0
2008-02-15 11:20:00,50.55,50.57,50.5,50.52,37400.0,30.4176,30.4296,30.3875,30.3995,37400.0
2008-02-15 11:25:00,50.52,50.56,50.51,50.55,21000.0,30.3995,30.4236,30.3935,30.4176,21000.0
2008-02-15 11:30:00,50.55,50.55,50.37,50.39,37900.0,30.4176,30.4176,30.3093,30.3213,37900.0
2008-02-15 11:35:00,50.38,50.43,50.36,50.4,36600.0,30.3153,30.3454,30.3033,30.3273,36600.0
2008-02-15 11:40:00,50.41,50.49,50.4,50.49,20100.0,30.3334,30.3815,30.3273,30.3815,20100.0
2008-02-15 11:45:00,50.49,50.53,50.46,50.5,14500.0,30.3815,30.4056,30.3634,30.3875,14500.0
2008-02-15 11:50:00,50.51,50.54,50.49,50.49,19600.0,30.3935,30.4116,30.3815,30.3815,19600.0
2008-02-15 11:55:00,50.49,50.53,50.48,50.53,40300.0,30.3815,30.4056,30.3755,30.4056,40300.0
2008-02-15 12:00:00,50.52,50.67,50.52,50.66,53800.0,30.3995,30.4898,30.3995,30.4838,53800.0
2008-02-15 12:05:00,50.65,50.66,50.58,50.61,37900.0,30.4778,30.4838,30.4357,30.4537,37900.0
2008-02-15 12:10:00,50.62,50.64,50.57,50.6,35400.0,30.4597,30.4718,30.4296,30.4477,35400.0
2008-02-15 12:15:00,50.6,50.65,50.59,50.65,25400.0,30.4477,30.4778,30.4417,30.4778,25400.0
2008-02-15 12:20:00,50.66,50.69,50.56,50.57,42000.0,30.4838,30.5018,30.4236,30.4296,42000.0
2008-02-15 12:25:00,50.57,50.6,50.55,50.58,16800.0,30.4296,30.4477,30.4176,30.4357,16800.0
2008-02-15 12:30:00,50.56,50.6,50.51,50.59,26600.0,30.4236,30.4477,30.3935,30.4417,26600.0
2008-02-15 12:35:00,50.59,50.6,50.54,50.56,20600.0,30.4417,30.4477,30.4116,30.4236,20600.0
2008-02-15 12:40:00,50.57,50.57,50.55,50.55,20600.0,30.4296,30.4296,30.4176,30.4176,20600.0
2008-02-15 12:45:00,50.56,50.63,50.55,50.6,24500.0,30.4236,30.4657,30.4176,30.4477,24500.0
2008-02-15 12:50:00,50.61,50.68,50.59,50.68,27000.0,30.4537,30.4958,30.4417,30.4958,27000.0
2008-02-15 12:55:00,50.68,50.74,50.67,50.7,58200.0,30.4958,30.5319,30.4898,30.5079,58200.0
2008-02-15 13:00:00,50.7,50.71,50.58,50.58,34100.0,30.5079,30.5139,30.4357,30.4357,34100.0
2008-02-15 13:05:00,50.58,50.6,50.5,50.57,85300.0,30.4357,30.4477,30.3875,30.4296,85300.0
2008-02-15 13:10:00,50.57,50.66,50.54,50.64,29200.0,30.4296,30.4838,30.4116,30.4718,29200.0
2008-02-15 13:15:00,50.63,50.63,50.55,50.6,18000.0,30.4657,30.4657,30.4176,30.4477,18000.0
2008-02-15 13:20:00,50.6,50.64,50.56,50.56,16200.0,30.4477,30.4718,30.4236,30.4236,16200.0
2008-02-15 13:25:00,50.57,50.6,50.55,50.6,20700.0,30.4296,30.4477,30.4176,30.4477,20700.0
2008-02-15 13:30:00,50.58,50.61,50.58,50.59,19500.0,30.4357,30.4537,30.4357,30.4417,19500.0
2008-02-15 13:35:00,50.59,50.63,50.58,50.63,17900.0,30.4417,30.4657,30.4357,30.4657,17900.0
2008-02-15 13:40:00,50.63,50.71,50.63,50.7,41300.0,30.4657,30.5139,30.4657,30.5079,41300.0
2008-02-15 13:45:00,50.7,50.73,50.7,50.71,45300.0,30.5079,30.5259,30.5079,30.5139,45300.0
2008-02-15 13:50:00,50.72,50.82,50.71,50.78,84400.0,30.5199,30.5801,30.5139,30.556,84400.0
2008-02-15 13:55:00,50.78,50.86,50.78,50.85,47800.0,30.556,30.6041,30.556,30.5981,47800.0
2008-02-15 14:00:00,50.85,50.86,50.81,50.85,46000.0,30.5981,30.6041,30.5741,30.5981,46000.0
2008-02-15 14:05:00,50.85,50.87,50.83,50.84,68100.0,30.5981,30.6102,30.5861,30.5921,68100.0
2008-02-15 14:10:00,50.83,50.85,50.76,50.84,105300.0,30.5861,30.5981,30.544,30.5921,105300.0
2008-02-15 14:15:00,50.84,50.86,50.7,50.71,90800.0,30.5921,30.6041,30.5079,30.5139,90800.0
2008-02-15 14:20:00,50.71,50.81,50.7,50.73,144000.0,30.5139,30.5741,30.5079,30.5259,144000.0
2008-02-15 14:25:00,50.72,50.79,50.71,50.77,79000.0,30.5199,30.562,30.5139,30.55,79000.0
2008-02-15 14:30:00,50.77,50.78,50.69,50.69,192800.0,30.55,30.556,30.5018,30.5018,192800.0
2008-02-15 14:35:00,50.69,50.7,50.59,50.63,72800.0,30.5018,30.5079,30.4417,30.4657,72800.0
2008-02-15 14:40:00,50.63,50.75,50.62,50.7,54600.0,30.4657,30.5379,30.4597,30.5079,54600.0
2008-02-15 14:45:00,50.7,50.75,50.7,50.75,50500.0,30.5079,30.5379,30.5079,30.5379,50500.0
2008-02-15 14:50:00,50.75,50.78,50.73,50.77,57000.0,30.5379,30.556,30.5259,30.55,57000.0
2008-02-15 14:55:00,50.77,50.78,50.76,50.77,53100.0,30.55,30.556,30.544,30.55,53100.0
2008-02-15 15:00:00,50.78,50.81,50.76,50.77,64700.0,30.556,30.5741,30.544,30.55,64700.0
2008-02-15 15:05:00,50.77,50.87,50.76,50.86,72100.0,30.55,30.6102,30.544,30.6041,72100.0
2008-02-15 15:10:00,50.85,50.95,50.85,50.89,103400.0,30.5981,30.6583,30.5981,30.6222,103400.0
2008-02-15 15:15:00,50.89,50.9,50.85,50.86,53800.0,30.6222,30.6282,30.5981,30.6041,53800.0
2008-02-15 15:20:00,50.86,50.86,50.76,50.85,176700.0,30.6041,30.6041,30.544,30.5981,176700.0
2008-02-15 15:25:00,50.85,50.85,50.8,50.83,58400.0,30.5981,30.5981,30.568,30.5861,58400.0
2008-02-15 15:30:00,50.83,50.85,50.83,50.84,88700.0,30.5861,30.5981,30.5861,30.5921,88700.0
2008-02-15 15:35:00,50.85,50.85,50.79,50.8,101000.0,30.5981,30.5981,30.562,30.568,101000.0
2008-02-15 15:40:00,50.81,50.81,50.74,50.8,179400.0,30.5741,30.5741,30.5319,30.568,179400.0
2008-02-15 15:45:00,50.8,50.87,50.79,50.81,156100.0,30.568,30.6102,30.562,30.5741,156100.0
2008-02-15 15:50:00,50.81,50.87,50.8,50.83,183400.0,30.5741,30.6102,30.568,30.5861,183400.0
2008-02-15 15:55:00,50.82,50.87,50.78,50.85,245500.0,30.5801,30.6102,30.556,30.5981,245500.0
2008-02-19 09:30:00,50.96,51.25,50.96,51.14,111700.0,30.6643,30.8388,30.6643,30.7726,111700.0
2008-02-19 09:35:00,51.14,51.25,51.14,51.15,65100.0,30.7726,30.8388,30.7726,30.7786,65100.0
2008-02-19 09:40:00,51.15,51.16,51.05,51.14,67000.0,30.7786,30.7847,30.7185,30.7726,67000.0
2008-02-19 09:45:00,51.15,51.2,51.1,51.11,65600.0,30.7786,30.8087,30.7486,30.7546,65600.0
2008-02-19 09:50:00,51.12,51.12,50.93,50.95,80200.0,30.7606,30.7606,30.6463,30.6583,80200.0
2008-02-19 09:55:00,50.94,50.95,50.85,50.86,60000.0,30.6523,30.6583,30.5981,30.6041,60000.0
2008-02-19 10:00:00,50.86,50.87,50.74,50.75,81800.0,30.6041,30.6102,30.5319,30.5379,81800.0
2008-02-19 10:05:00,50.74,50.9,50.7,50.83,124600.0,30.5319,30.6282,30.5079,30.5861,124600.0
2008-02-19 10:10:00,50.82,50.83,50.75,50.77,51600.0,30.5801,30.5861,30.5379,30.55,51600.0
2008-02-19 10:15:00,50.76,50.77,50.7,50.74,90800.0,30.544,30.55,30.5079,30.5319,90800.0
2008-02-19 10:20:00,50.75,50.87,50.74,50.85,55700.0,30.5379,30.6102,30.5319,30.5981,55700.0
2008-02-19 10:25:00,50.84,50.85,50.73,50.76,98200.0,30.5921,30.5981,30.5259,30.544,98200.0
2008-02-19 10:30:00,50.76,50.77,50.65,50.73,66900.0,30.544,30.55,30.4778,30.5259,66900.0
2008-02-19 10:35:00,50.73,50.76,50.7,50.75,44300.0,30.5259,30.544,30.5079,30.5379,44300.0
2008-02-19 10:40:00,50.75,50.77,50.69,50.73,60800.0,30.5379,30.55,30.5018,30.5259,60800.0
2008-02-19 10:45:00,50.73,50.75,50.69,50.74,61900.0,30.5259,30.5379,30.5018,30.5319,61900.0
2008-02-19 10:50:00,50.74,50.79,50.74,50.77,31500.0,30.5319,30.562,30.5319,30.55,31500.0
2008-02-19 10:55:00,50.76,50.82,50.74,50.82,39200.0,30.544,30.5801,30.5319,30.5801,39200.0
2008-02-19 11:00:00,50.81,50.82,50.78,50.79,60900.0,30.5741,30.5801,30.556,30.562,60900.0
2008-02-19 11:05:00,50.79,50.84,50.79,50.82,39500.0,30.562,30.5921,30.562,30.5801,39500.0
2008-02-19 11:10:00,50.82,50.83,50.77,50.81,33400.0,30.5801,30.5861,30.55,30.5741,33400.0
2008-02-19 11:15:00,50.81,50.85,50.81,50.83,22600.0,30.5741,30.5981,30.5741,30.5861,22600.0
2008-02-19 11:20:00,50.83,50.93,50.78,50.93,32500.0,30.5861,30.6463,30.556,30.6463,32500.0
2008-02-19 11:25:00,50.92,51.01,50.9,50.91,63600.0,30.6402,30.6944,30.6282,30.6342,63600.0
2008-02-19 11:30:00,50.91,50.94,50.9,50.91,21400.0,30.6342,30.6523,30.6282,30.6342,21400.0
2008-02-19 11:35:00,50.91,50.99,50.87,50.88,32600.0,30.6342,30.6824,30.6102,30.6162,32600.0
2008-02-19 11:40:00,50.89,50.93,50.86,50.93,29600.0,30.6222,30.6463,30.6041,30.6463,29600.0
2008-02-19 11:45:00,50.93,50.94,50.86,50.87,26700.0,30.6463,30.6523,30.6041,30.6102,26700.0
2008-02-19 11:50:00,50.86,50.94,50.84,50.93,47100.0,30.6041,30.6523,30.5921,30.6463,47100.0
2008-02-19 11:55:00,50.93,50.93,50.83,50.84,34300.0,30.6463,30.6463,30.5861,30.5921,34300.0
2008-02-19 12:00:00,50.85,50.87,50.81,50.87,42400.0,30.5981,30.6102,30.5741,30.6102,42400.0
2008-02-19 12:05:00,50.87,50.91,50.85,50.88,36900.0,30.6102,30.6342,30.5981,30.6162,36900.0
2008-02-19 12:10:00,50.87,50.89,50.86,50.88,18900.0,30.6102,30.6222,30.6041,30.6162,18900.0
2008-02-19 12:15:00,50.88,50.91,50.86,50.9,28700.0,30.6162,30.6342,30.6041,30.6282,28700.0
2008-02-19 12:20:00,50.9,50.91,50.86,50.9,27200.0,30.6282,30.6342,30.6041,30.6282,27200.0
2008-02-19 12:25:00,50.89,50.92,50.88,50.92,25900.0,30.6222,30.6402,30.6162,30.6402,25900.0
2008-02-19 12:30:00,50.92,50.92,50.83,50.84,29800.0,30.6402,30.6402,30.5861,30.5921,29800.0
2008-02-19 12:35:00,50.84,50.84,50.76,50.77,31400.0,30.5921,30.5921,30.544,30.55,31400.0
2008-02-19 12:40:00,50.77,50.78,50.75,50.76,23900.0,30.55,30.556,30.5379,30.544,23900.0
2008-02-19 12:45:00,50.76,50.77,50.73,50.77,37900.0,30.544,30.55,30.5259,30.55,37900.0
2008-02-19 12:50:00,50.77,50.79,50.73,50.78,25100.0,30.55,30.562,30.5259,30.556,25100.0
2008-02-19 12:55:00,50.78,50.79,50.72,50.74,24600.0,30.556,30.562,30.5199,30.5319,24600.0
2008-02-19 13:00:00,50.74,50.81,50.74,50.76,43000.0,30.5319,30.5741,30.5319,30.544,43000.0
2008-02-19 13:05:00,50.76,50.76,50.67,50.69,63200.0,30.544,30.544,30.4898,30.5018,63200.0
2008-02-19 13:10:00,50.69,50.79,50.69,50.74,61800.0,30.5018,30.562,30.5018,30.5319,61800.0
2008-02-19 13:15:00,50.74,50.8,50.74,50.79,60500.0,30.5319,30.568,30.5319,30.562,60500.0
2008-02-19 13:20:00,50.79,50.82,50.75,50.75,75800.0,30.562,30.5801,30.5379,30.5379,75800.0
2008-02-19 13:25:00,50.76,50.78,50.67,50.69,78300.0,30.544,30.556,30.4898,30.5018,78300.0
2008-02-19 13:30:00,50.69,50.75,50.67,50.69,79800.0,30.5018,30.5379,30.4898,30.5018,79800.0
2008-02-19 13:35:00,50.69,51.15,50.65,50.65,89600.0,30.5018,30.7786,30.4778,30.4778,89600.0
2008-02-19 13:40:00,50.65,50.71,50.6,50.6,62200.0,30.4778,30.5139,30.4477,30.4477,62200.0
2008-02-19 13:45:00,50.6,50.66,50.6,50.64,75000.0,30.4477,30.4838,30.4477,30.4718,75000.0
2008-02-19 13:50:00,50.64,50.65,50.59,50.62,44900.0,30.4718,30.4778,30.4417,30.4597,44900.0
2008-02-19 13:55:00,50.61,50.62,50.58,50.6,67300.0,30.4537,30.4597,30.4357,30.4477,67300.0
2008-02-19 14:00:00,50.6,50.61,50.58,50.58,62500.0,30.4477,30.4537,30.4357,30.4357,62500.0
2008-02-19 14:05:00,50.59,50.61,50.54,50.55,63800.0,30.4417,30.4537,30.4116,30.4176,63800.0
2008-02-19 14:10:00,50.54,50.57,50.52,50.54,102000.0,30.4116,30.4296,30.3995,30.4116,102000.0
2008-02-19 14:15:00,50.53,50.57,50.53,50.55,57800.0,30.4056,30.4296,30.4056,30.4176,57800.0
2008-02-19 14:20:00,50.55,50.56,50.53,50.54,64300.0,30.4176,30.4236,30.4056,30.4116,64300.0
2008-02-19 14:25:00,50.53,50.57,50.5,50.51,71000.0,30.4056,30.4296,30.3875,30.3935,71000.0
2008-02-19 14:30:00,50.5,50.52,50.48,50.48,75500.0,30.3875,30.3995,30.3755,30.3755,75500.0
2008-02-19 14:35:00,50.48,50.48,50.4,50.41,74400.0,30.3755,30.3755,30.3273,30.3334,74400.0
2008-02-19 14:40:00,50.41,50.41,50.37,50.4,108700.0,30.3334,30.3334,30.3093,30.3273,108700.0
2008-02-19 14:45:00,50.39,50.4,50.33,50.37,95500.0,30.3213,30.3273,30.2852,30.3093,95500.0
2008-02-19 14:50:00,50.36,50.37,50.32,50.36,82000.0,30.3033,30.3093,30.2792,30.3033,82000.0
2008-02-19 14:55:00,50.36,50.37,50.25,50.25,142800.0,30.3033,30.3093,30.2371,30.2371,142800.0
2008-02-19 15:00:00,50.25,50.27,50.18,50.2,198600.0,30.2371,30.2491,30.195,30.207,198600.0
2008-02-19 15:05:00,50.2,50.27,50.19,50.26,103100.0,30.207,30.2491,30.201,30.2431,103100.0
2008-02-19 15:10:00,50.27,50.28,50.23,50.26,66100.0,30.2491,30.2551,30.225,30.2431,66100.0
2008-02-19 15:15:00,50.26,50.29,50.22,50.24,88400.0,30.2431,30.2611,30.219,30.2311,88400.0
2008-02-19 15:20:00,50.24,50.25,50.17,50.21,176000.0,30.2311,30.2371,30.1889,30.213,176000.0
2008-02-19 15:25:00,50.2,50.25,50.19,50.19,109400.0,30.207,30.2371,30.201,30.201,109400.0
2008-02-19 15:30:00,50.19,50.24,50.18,50.24,94700.0,30.201,30.2311,30.195,30.2311,94700.0
2008-02-19 15:35:00,50.24,50.28,50.23,50.27,146500.0,30.2311,30.2551,30.225,30.2491,146500.0
2008-02-19 15:40:00,50.26,50.28,50.24,50.26,159200.0,30.2431,30.2551,30.2311,30.2431,159200.0
2008-02-19 15:45:00,50.27,50.34,50.24,50.27,207300.0,30.2491,30.2912,30.2311,30.2491,207300.0
2008-02-19 15:50:00,50.28,50.28,50.15,50.2,196200.0,30.2551,30.2551,30.1769,30.207,196200.0
2008-02-19 15:55:00,50.18,50.3,50.17,50.3,204200.0,30.195,30.2672,30.1889,30.2672,204200.0
2008-02-20 09:30:00,49.96,50.1,49.96,50.03,66900.0,30.0626,30.1468,30.0626,30.1047,66900.0
2008-02-20 09:35:00,50.04,50.05,49.92,49.95,61300.0,30.1107,30.1167,30.0385,30.0566,61300.0
2008-02-20 09:40:00,49.96,49.97,49.88,49.91,42400.0,30.0626,30.0686,30.0144,30.0325,42400.0
2008-02-20 09:45:00,49.91,49.94,49.75,49.79,78700.0,30.0325,30.0505,29.9362,29.9603,78700.0
2008-02-20 09:50:00,49.78,49.88,49.78,49.82,44500.0,29.9543,30.0144,29.9543,29.9783,44500.0
2008-02-20 09:55:00,49.81,49.84,49.7,49.7,62800.0,29.9723,29.9904,29.9061,29.9061,62800.0
2008-02-20 10:00:00,49.71,49.75,49.65,49.67,65700.0,29.9121,29.9362,29.876,29.8881,65700.0
2008-02-20 10:05:00,49.67,49.7,49.62,49.66,63100.0,29.8881,29.9061,29.858,29.8821,63100.0
2008-02-20 10:10:00,49.67,49.71,49.66,49.67,41200.0,29.8881,29.9121,29.8821,29.8881,41200.0
2008-02-20 10:15:00,49.67,49.79,49.65,49.77,58500.0,29.8881,29.9603,29.876,29.9482,58500.0
2008-02-20 10:20:00,49.78,49.84,49.76,49.83,54000.0,29.9543,29.9904,29.9422,29.9844,54000.0
2008-02-20 10:25:00,49.82,49.83,49.67,49.69,98500.0,29.9783,29.9844,29.8881,29.9001,98500.0
2008-02-20 10:30:00,49.69,49.77,49.51,49.53,111500.0,29.9001,29.9482,29.7918,29.8038,111500.0
2008-02-20 10:35:00,49.52,49.78,49.5,49.72,100700.0,29.7978,29.9543,29.7858,29.9182,100700.0
2008-02-20 10:40:00,49.72,49.85,49.71,49.82,55700.0,29.9182,29.9964,29.9121,29.9783,55700.0
2008-02-20 10:45:00,49.82,49.87,49.76,49.76,25700.0,29.9783,30.0084,29.9422,29.9422,25700.0
2008-02-20 10:50:00,49.78,49.82,49.66,49.71,34000.0,29.9543,29.9783,29.8821,29.9121,34000.0
2008-02-20 10:55:00,49.71,49.75,49.68,49.73,24600.0,29.9121,29.9362,29.8941,29.9242,24600.0
2008-02-20 11:00:00,49.73,49.77,49.69,49.72,14900.0,29.9242,29.9482,29.9001,29.9182,14900.0
2008-02-20 11:05:00,49.72,49.75,49.63,49.65,21300.0,29.9182,29.9362,29.864,29.876,21300.0
2008-02-20 11:10:00,49.65,49.7,49.64,49.67,26800.0,29.876,29.9061,29.87,29.8881,26800.0
2008-02-20 11:15:00,49.67,49.69,49.64,49.65,43100.0,29.8881,29.9001,29.87,29.876,43100.0
2008-02-20 11:20:00,49.65,49.7,49.64,49.69,17700.0,29.876,29.9061,29.87,29.9001,17700.0
2008-02-20 11:25:00,49.7,49.74,49.69,49.73,16100.0,29.9061,29.9302,29.9001,29.9242,16100.0
2008-02-20 11:30:00,49.72,49.74,49.66,49.68,17100.0,29.9182,29.9302,29.8821,29.8941,17100.0
2008-02-20 11:35:00,49.68,49.71,49.65,49.71,19200.0,29.8941,29.9121,29.876,29.9121,19200.0
2008-02-20 11:40:00,49.69,49.77,49.69,49.76,30400.0,29.9001,29.9482,29.9001,29.9422,30400.0
2008-02-20 11:45:00,49.76,49.82,49.74,49.78,58600.0,29.9422,29.9783,29.9302,29.9543,58600.0
2008-02-20 11:50:00,49.8,49.86,49.78,49.86,75500.0,29.9663,30.0024,29.9543,30.0024,75500.0
2008-02-20 11:55:00,49.86,49.9,49.84,49.86,65500.0,30.0024,30.0265,29.9904,30.0024,65500.0
2008-02-20 12:00:00,49.87,50.0,49.81,49.95,109700.0,30.0084,30.0866,29.9723,30.0566,109700.0
2008-02-20 12:05:00,49.94,49.98,49.85,49.88,78600.0,30.0505,30.0746,29.9964,30.0144,78600.0
2008-02-20 12:10:00,49.89,50.07,49.87,50.03,89000.0,30.0205,30.1288,30.0084,30.1047,89000.0
2008-02-20 12:15:00,50.05,50.06,49.94,49.95,37300.0,30.1167,30.1228,30.0505,30.0566,37300.0
2008-02-20 12:20:00,49.96,50.22,49.96,50.2,77500.0,30.0626,30.219,30.0626,30.207,77500.0
2008-02-20 12:25:00,50.2,50.21,50.0,50.04,44400.0,30.207,30.213,30.0866,30.1107,44400.0
2008-02-20 12:30:00,50.04,50.13,50.04,50.1,30400.0,30.1107,30.1649,30.1107,30.1468,30400.0
2008-02-20 12:35:00,50.1,50.19,50.1,50.18,48200.0,30.1468,30.201,30.1468,30.195,48200.0
2008-02-20 12:40:00,50.18,50.18,50.09,50.1,36400.0,30.195,30.195,30.1408,30.1468,36400.0
2008-02-20 12:45:00,50.1,50.17,50.1,50.11,33000.0,30.1468,30.1889,30.1468,30.1528,33000.0
2008-02-20 12:50:00,50.1,50.15,50.09,50.1,16600.0,30.1468,30.1769,30.1408,30.1468,16600.0
2008-02-20 12:55:00,50.11,50.17,50.1,50.14,33800.0,30.1528,30.1889,30.1468,30.1709,33800.0
2008-02-20 13:00:00,50.14,50.21,50.11,50.2,30100.0,30.1709,30.213,30.1528,30.207,30100.0
2008-02-20 13:05:00,50.2,50.25,50.17,50.21,55000.0,30.207,30.2371,30.1889,30.213,55000.0
2008-02-20 13:10:00,50.21,50.26,50.17,50.18,24700.0,30.213,30.2431,30.1889,30.195,24700.0
2008-02-20 13:15:00,50.18,50.22,50.15,50.15,18800.0,30.195,30.219,30.1769,30.1769,18800.0
2008-02-20 13:20:00,50.15,50.17,49.98,49.98,59200.0,30.1769,30.1889,30.0746,30.0746,59200.0
2008-02-20 13:25:00,49.97,50.04,49.96,49.97,20300.0,30.0686,30.1107,30.0626,30.0686,20300.0
2008-02-20 13:30:00,49.99,49.99,49.88,49.94,45300.0,30.0806,30.0806,30.0144,30.0505,45300.0
2008-02-20 13:35:00,49.94,49.97,49.9,49.95,59700.0,30.0505,30.0686,30.0265,30.0566,59700.0
2008-02-20 13:40:00,49.95,50.0,49.95,50.0,36100.0,30.0566,30.0866,30.0566,30.0866,36100.0
2008-02-20 13:45:00,50.0,50.08,49.99,50.07,25600.0,30.0866,30.1348,30.0806,30.1288,25600.0
2008-02-20 13:50:00,50.06,50.16,50.05,50.15,38800.0,30.1228,30.1829,30.1167,30.1769,38800.0
2008-02-20 13:55:00,50.15,50.16,50.04,50.05,49900.0,30.1769,30.1829,30.1107,30.1167,49900.0
2008-02-20 14:00:00,50.04,50.22,49.9,49.99,89300.0,30.1107,30.219,30.0265,30.0806,89300.0
2008-02-20 14:05:00,50.01,50.16,50.01,50.14,49400.0,30.0927,30.1829,30.0927,30.1709,49400.0
2008-02-20 14:10:00,50.14,50.15,50.0,50.03,34000.0,30.1709,30.1769,30.0866,30.1047,34000.0
2008-02-20 14:15:00,50.03,50.12,49.97,50.02,32400.0,30.1047,30.1589,30.0686,30.0987,32400.0
2008-02-20 14:20:00,50.03,50.05,49.93,50.02,36600.0,30.1047,30.1167,30.0445,30.0987,36600.0
2008-02-20 14:25:00,50.02,50.1,50.02,50.1,20300.0,30.0987,30.1468,30.0987,30.1468,20300.0
2008-02-20 14:30:00,50.09,50.15,50.01,50.04,39000.0,30.1408,30.1769,30.0927,30.1107,39000.0
2008-02-20 14:35:00,50.04,50.11,50.01,50.07,16100.0,30.1107,30.1528,30.0927,30.1288,16100.0
2008-02-20 14:40:00,50.07,50.08,50.02,50.06,45300.0,30.1288,30.1348,30.0987,30.1228,45300.0
2008-02-20 14:45:00,50.06,50.28,50.05,50.28,64400.0,30.1228,30.2551,30.1167,30.2551,64400.0
2008-02-20 14:50:00,50.27,50.34,50.23,50.25,70400.0,30.2491,30.2912,30.225,30.2371,70400.0
2008-02-20 14:55:00,50.26,50.34,50.26,50.31,41300.0,30.2431,30.2912,30.2431,30.2732,41300.0
2008-02-20 15:00:00,50.31,50.33,50.28,50.3,41300.0,30.2732,30.2852,30.2551,30.2672,41300.0
2008-02-20 15:05:00,50.3,50.35,50.29,50.31,44000.0,30.2672,30.2973,30.2611,30.2732,44000.0
2008-02-20 15:10:00,50.32,50.41,50.32,50.34,53100.0,30.2792,30.3334,30.2792,30.2912,53100.0
2008-02-20 15:15:00,50.35,50.38,50.33,50.35,44000.0,30.2973,30.3153,30.2852,30.2973,44000.0
2008-02-20 15:20:00,50.35,50.39,50.31,50.33,53400.0,30.2973,30.3213,30.2732,30.2852,53400.0
2008-02-20 15:25:00,50.34,50.39,50.3,50.31,30100.0,30.2912,30.3213,30.2672,30.2732,30100.0
2008-02-20 15:30:00,50.31,50.32,50.23,50.25,47900.0,30.2732,30.2792,30.225,30.2371,47900.0
2008-02-20 15:35:00,50.26,50.28,50.18,50.25,58200.0,30.2431,30.2551,30.195,30.2371,58200.0
2008-02-20 15:40:00,50.25,50.3,50.02,50.23,166900.0,30.2371,30.2672,30.0987,30.225,166900.0
2008-02-20 15:45:00,50.24,50.25,50.11,50.18,134100.0,30.2311,30.2371,30.1528,30.195,134100.0
2008-02-20 15:50:00,50.19,50.25,50.16,50.2,150200.0,30.201,30.2371,30.1829,30.207,150200.0
2008-02-20 15:55:00,50.2,50.37,50.19,50.36,139800.0,30.207,30.3093,30.201,30.3033,139800.0
2008-02-21 09:30:00,50.64,50.8,50.23,50.61,50900.0,30.4718,30.568,30.225,30.4537,50900.0
2008-02-21 09:35:00,50.59,50.67,50.58,50.66,15800.0,30.4417,30.4898,30.4357,30.4838,15800.0
2008-02-21 09:40:00,50.67,50.8,50.66,50.75,35700.0,30.4898,30.568,30.4838,30.5379,35700.0
2008-02-21 09:45:00,50.74,50.75,50.49,50.61,43900.0,30.5319,30.5379,30.3815,30.4537,43900.0
2008-02-21 09:50:00,50.61,50.63,50.46,50.46,40200.0,30.4537,30.4657,30.3634,30.3634,40200.0
2008-02-21 09:55:00,50.45,50.46,50.39,50.42,47800.0,30.3574,30.3634,30.3213,30.3394,47800.0
2008-02-21 10:00:00,50.43,50.47,50.23,50.34,100900.0,30.3454,30.3695,30.225,30.2912,100900.0
2008-02-21 10:05:00,50.34,50.45,50.29,50.36,39900.0,30.2912,30.3574,30.2611,30.3033,39900.0
2008-02-21 10:10:00,50.36,50.4,50.28,50.32,38400.0,30.3033,30.3273,30.2551,30.2792,38400.0
2008-02-21 10:15:00,50.34,50.49,50.33,50.47,31900.0,30.2912,30.3815,30.2852,30.3695,31900.0
2008-02-21 10:20:00,50.48,50.57,50.47,50.57,36100.0,30.3755,30.4296,30.3695,30.4296,36100.0
2008-02-21 10:25:00,50.55,50.59,50.33,50.35,46000.0,30.4176,30.4417,30.2852,30.2973,46000.0
2008-02-21 10:30:00,50.35,50.44,50.34,50.44,48800.0,30.2973,30.3514,30.2912,30.3514,48800.0
2008-02-21 10:35:00,50.43,50.48,50.43,50.44,64300.0,30.3454,30.3755,30.3454,30.3514,64300.0
2008-02-21 10:40:00,50.45,50.49,50.41,50.44,30600.0,30.3574,30.3815,30.3334,30.3514,30600.0
2008-02-21 10:45:00,50.44,50.54,50.43,50.53,29700.0,30.3514,30.4116,30.3454,30.4056,29700.0
2008-02-21 10:50:00,50.52,50.54,50.37,50.44,23800.0,30.3995,30.4116,30.3093,30.3514,23800.0
2008-02-21 10:55:00,50.44,50.45,50.35,50.38,29200.0,30.3514,30.3574,30.2973,30.3153,29200.0
2008-02-21 11:00:00,50.36,50.42,50.33,50.34,42300.0,30.3033,30.3394,30.2852,30.2912,42300.0
2008-02-21 11:05:00,50.33,50.38,50.29,50.32,32100.0,30.2852,30.3153,30.2611,30.2792,32100.0
2008-02-21 11:10:00,50.34,50.38,50.31,50.35,23200.0,30.2912,30.3153,30.2732,30.2973,23200.0
2008-02-21 11:15:00,50.36,50.38,50.35,50.38,35700.0,30.3033,30.3153,30.2973,30.3153,35700.0
2008-02-21 11:20:00,50.37,50.38,50.26,50.36,51400.0,30.3093,30.3153,30.2431,30.3033,51400.0
2008-02-21 11:25:00,50.35,50.39,50.31,50.34,19200.0,30.2973,30.3213,30.2732,30.2912,19200.0
2008-02-21 11:30:00,50.34,50.39,50.33,50.33,31100.0,30.2912,30.3213,30.2852,30.2852,31100.0
2008-02-21 11:35:00,50.34,50.34,50.22,50.24,27500.0,30.2912,30.2912,30.219,30.2311,27500.0
2008-02-21 11:40:00,50.23,50.25,50.2,50.22,14200.0,30.225,30.2371,30.207,30.219,14200.0
2008-02-21 11:45:00,50.22,50.26,50.21,50.22,31700.0,30.219,30.2431,30.213,30.219,31700.0
2008-02-21 11:50:00,50.22,50.22,50.17,50.17,19500.0,30.219,30.219,30.1889,30.1889,19500.0
2008-02-21 11:55:00,50.18,50.19,50.14,50.14,10900.0,30.195,30.201,30.1709,30.1709,10900.0
2008-02-21 12:00:00,50.14,50.14,50.07,50.08,47900.0,30.1709,30.1709,30.1288,30.1348,47900.0
2008-02-21 12:05:00,50.09,50.1,50.0,50.04,58600.0,30.1408,30.1468,30.0866,30.1107,58600.0
2008-02-21 12:10:00,50.03,50.04,50.0,50.02,45800.0,30.1047,30.1107,30.0866,30.0987,45800.0
2008-02-21 12:15:00,50.01,50.01,49.87,49.9,76500.0,30.0927,30.0927,30.0084,30.0265,76500.0
2008-02-21 12:20:00,49.89,49.93,49.83,49.87,71700.0,30.0205,30.0445,29.9844,30.0084,71700.0
2008-02-21 12:25:00,49.88,49.98,49.88,49.94,44000.0,30.0144,30.0746,30.0144,30.0505,44000.0
2008-02-21 12:30:00,49.94,49.96,49.86,49.95,47800.0,30.0505,30.0626,30.0024,30.0566,47800.0
2008-02-21 12:35:00,49.95,49.99,49.93,49.95,21700.0,30.0566,30.0806,30.0445,30.0566,21700.0
2008-02-21 12:40:00,49.95,49.98,49.88,49.9,32800.0,30.0566,30.0746,30.0144,30.0265,32800.0
2008-02-21 12:45:00,49.9,49.91,49.83,49.91,32200.0,30.0265,30.0325,29.9844,30.0325,32200.0
2008-02-21 12:50:00,49.9,49.94,49.85,49.88,29800.0,30.0265,30.0505,29.9964,30.0144,29800.0
2008-02-21 12:55:00,49.89,49.9,49.85,49.9,19900.0,30.0205,30.0265,29.9964,30.0265,19900.0
2008-02-21 13:00:00,49.89,50.35,49.87,49.9,84300.0,30.0205,30.2973,30.0084,30.0265,84300.0
2008-02-21 13:05:00,49.9,49.92,49.89,49.91,21200.0,30.0265,30.0385,30.0205,30.0325,21200.0
2008-02-21 13:10:00,49.92,49.92,49.82,49.83,46100.0,30.0385,30.0385,29.9783,29.9844,46100.0
2008-02-21 13:15:00,49.82,49.85,49.82,49.82,25200.0,29.9783,29.9964,29.9783,29.9783,25200.0
2008-02-21 13:20:00,49.82,49.84,49.77,49.8,49800.0,29.9783,29.9904,29.9482,29.9663,49800.0
2008-02-21 13:25:00,49.8,49.82,49.76,49.82,33200.0,29.9663,29.9783,29.9422,29.9783,33200.0
2008-02-21 13:30:00,49.83,49.83,49.77,49.79,19500.0,29.9844,29.9844,29.9482,29.9603,19500.0
2008-02-21 13:35:00,49.77,49.79,49.7,49.73,35400.0,29.9482,29.9603,29.9061,29.9242,35400.0
2008-02-21 13:40:00,49.73,49.77,49.71,49.77,21600.0,29.9242,29.9482,29.9121,29.9482,21600.0
2008-02-21 13:45:00,49.77,49.81,49.73,49.77,50000.0,29.9482,29.9723,29.9242,29.9482,50000.0
2008-02-21 13:50:00,49.77,49.85,49.77,49.84,37600.0,29.9482,29.9964,29.9482,29.9904,37600.0
2008-02-21 13:55:00,49.82,49.85,49.8,49.82,15300.0,29.9783,29.9964,29.9663,29.9783,15300.0
2008-02-21 14:00:00,49.82,49.92,49.81,49.81,60500.0,29.9783,30.0385,29.9723,29.9723,60500.0
2008-02-21 14:05:00,49.8,49.85,49.8,49.85,20700.0,29.9663,29.9964,29.9663,29.9964,20700.0
2008-02-21 14:10:00,49.84,49.85,49.78,49.82,39800.0,29.9904,29.9964,29.9543,29.9783,39800.0
2008-02-21 14:15:00,49.82,49.9,49.79,49.87,36500.0,29.9783,30.0265,29.9603,30.0084,36500.0
2008-02-21 14:20:00,49.87,49.98,49.87,49.94,96700.0,30.0084,30.0746,30.0084,30.0505,96700.0
2008-02-21 14:25:00,49.94,50.0,49.91,49.96,48000.0,30.0505,30.0866,30.0325,30.0626,48000.0
2008-02-21 14:30:00,49.96,50.04,49.91,50.0,61300.0,30.0626,30.1107,30.0325,30.0866,61300.0
2008-02-21 14:35:00,50.01,50.02,49.99,50.0,22600.0,30.0927,30.0987,30.0806,30.0866,22600.0
2008-02-21 14:40:00,49.99,50.01,49.94,49.94,32200.0,30.0806,30.0927,30.0505,30.0505,32200.0
2008-02-21 14:45:00,49.94,49.94,49.89,49.94,39000.0,30.0505,30.0505,30.0205,30.0505,39000.0
2008-02-21 14:50:00,49.94,50.0,49.94,49.99,24000.0,30.0505,30.0866,30.0505,30.0806,24000.0
2008-02-21 14:55:00,49.99,50.03,49.96,50.03,50600.0,30.0806,30.1047,30.0626,30.1047,50600.0
2008-02-21 15:00:00,50.02,50.04,49.96,49.96,71100.0,30.0987,30.1107,30.0626,30.0626,71100.0
2008-02-21 15:05:00,49.96,49.97,49.87,49.96,171600.0,30.0626,30.0686,30.0084,30.0626,171600.0
2008-02-21 15:10:00,49.94,49.94,49.86,49.88,56000.0,30.0505,30.0505,30.0024,30.0144,56000.0
2008-02-21 15:15:00,49.88,49.92,49.85,49.91,32400.0,30.0144,30.0385,29.9964,30.0325,32400.0
2008-02-21 15:20:00,49.91,49.95,49.85,49.93,48600.0,30.0325,30.0566,29.9964,30.0445,48600.0
2008-02-21 15:25:00,49.92,49.94,49.86,49.87,39000.0,30.0385,30.0505,30.0024,30.0084,39000.0
2008-02-21 15:30:00,49.87,49.94,49.85,49.9,71900.0,30.0084,30.0505,29.9964,30.0265,71900.0
2008-02-21 15:35:00,49.91,49.95,49.81,49.82,73500.0,30.0325,30.0566,29.9723,29.9783,73500.0
2008-02-21 15:40:00,49.82,49.83,49.74,49.77,194600.0,29.9783,29.9844,29.9302,29.9482,194600.0
2008-02-21 15:45:00,49.76,49.85,49.75,49.83,93100.0,29.9422,29.9964,29.9362,29.9844,93100.0
2008-02-21 15:50:00,49.83,49.84,49.66,49.66,182900.0,29.9844,29.9904,29.8821,29.8821,182900.0
2008-02-21 15:55:00,49.66,49.76,49.64,49.75,277000.0,29.8821,29.9422,29.87,29.9362,277000.0
2008-02-22 09:30:00,51.31,51.31,50.65,50.91,244000.0,30.8749,30.8749,30.4778,30.6342,244000.0
2008-02-22 09:35:00,50.91,51.3,50.75,51.15,265700.0,30.6342,30.8689,30.5379,30.7786,265700.0
2008-02-22 09:40:00,51.16,51.28,51.1,51.25,299600.0,30.7847,30.8569,30.7486,30.8388,299600.0
2008-02-22 09:45:00,51.25,51.29,51.11,51.14,118600.0,30.8388,30.8629,30.7546,30.7726,118600.0
2008-02-22 09:50:00,51.14,51.17,51.0,51.1,91800.0,30.7726,30.7907,30.6884,30.7486,91800.0
2008-02-22 09:55:00,51.09,51.1,50.9,50.96,304400.0,30.7425,30.7486,30.6282,30.6643,304400.0
2008-02-22 10:00:00,50.95,50.99,50.83,50.88,149900.0,30.6583,30.6824,30.5861,30.6162,149900.0
2008-02-22 10:05:00,50.88,50.97,50.86,50.97,90200.0,30.6162,30.6703,30.6041,30.6703,90200.0
2008-02-22 10:10:00,50.97,50.98,50.78,50.8,100900.0,30.6703,30.6763,30.556,30.568,100900.0
2008-02-22 10:15:00,50.8,50.81,50.57,50.57,164200.0,30.568,30.5741,30.4296,30.4296,164200.0
2008-02-22 10:20:00,50.57,50.61,50.37,50.42,183000.0,30.4296,30.4537,30.3093,30.3394,183000.0
2008-02-22 10:25:00,50.42,50.54,50.4,50.5,151100.0,30.3394,30.4116,30.3273,30.3875,151100.0
2008-02-22 10:30:00,50.51,50.56,50.35,50.39,116400.0,30.3935,30.4236,30.2973,30.3213,116400.0
2008-02-22 10:35:00,50.39,50.45,50.34,50.43,86200.0,30.3213,30.3574,30.2912,30.3454,86200.0
2008-02-22 10:40:00,50.43,50.44,50.37,50.37,66000.0,30.3454,30.3514,30.3093,30.3093,66000.0
2008-02-22 10:45:00,50.37,50.46,50.34,50.44,45300.0,30.3093,30.3634,30.2912,30.3514,45300.0
2008-02-22 10:50:00,50.43,50.45,50.39,50.41,57200.0,30.3454,30.3574,30.3213,30.3334,57200.0
2008-02-22 10:55:00,50.43,50.48,50.35,50.35,48700.0,30.3454,30.3755,30.2973,30.2973,48700.0
2008-02-22 11:00:00,50.35,50.38,50.28,50.3,98300.0,30.2973,30.3153,30.2551,30.2672,98300.0
2008-02-22 11:05:00,50.29,50.31,50.23,50.28,67300.0,30.2611,30.2732,30.225,30.2551,67300.0
2008-02-22 11:10:00,50.27,50.28,50.15,50.19,113200.0,30.2491,30.2551,30.1769,30.201,113200.0
2008-02-22 11:15:00,50.19,50.25,50.13,50.13,154000.0,30.201,30.2371,30.1649,30.1649,154000.0
2008-02-22 11:20:00,50.14,50.26,50.12,50.23,166300.0,30.1709,30.2431,30.1589,30.225,166300.0
2008-02-22 11:25:00,50.23,50.4,50.17,50.22,100500.0,30.225,30.3273,30.1889,30.219,100500.0
2008-02-22 11:30:00,50.22,50.22,50.12,50.14,95900.0,30.219,30.219,30.1589,30.1709,95900.0
2008-02-22 11:35:00,50.14,50.21,50.09,50.11,65800.0,30.1709,30.213,30.1408,30.1528,65800.0
2008-02-22 11:40:00,50.1,50.15,50.03,50.03,94500.0,30.1468,30.1769,30.1047,30.1047,94500.0
2008-02-22 11:45:00,50.03,50.08,50.0,50.03,44600.0,30.1047,30.1348,30.0866,30.1047,44600.0
2008-02-22 11:50:00,50.03,50.09,50.03,50.06,28600.0,30.1047,30.1408,30.1047,30.1228,28600.0
2008-02-22 11:55:00,50.07,50.07,50.02,50.05,28300.0,30.1288,30.1288,30.0987,30.1167,28300.0
2008-02-22 12:00:00,50.04,50.07,50.0,50.03,33700.0,30.1107,30.1288,30.0866,30.1047,33700.0
2008-02-22 12:05:00,50.01,50.04,49.93,49.96,229000.0,30.0927,30.1107,30.0445,30.0626,229000.0
2008-02-22 12:10:00,49.96,50.01,49.93,49.97,32700.0,30.0626,30.0927,30.0445,30.0686,32700.0
2008-02-22 12:15:00,49.97,50.0,49.94,49.99,22700.0,30.0686,30.0866,30.0505,30.0806,22700.0
2008-02-22 12:20:00,49.97,50.04,49.95,49.95,57700.0,30.0686,30.1107,30.0566,30.0566,57700.0
2008-02-22 12:25:00,49.95,50.0,49.89,49.92,207500.0,30.0566,30.0866,30.0205,30.0385,207500.0
2008-02-22 12:30:00,49.92,49.93,49.85,49.87,49800.0,30.0385,30.0445,29.9964,30.0084,49800.0
2008-02-22 12:35:00,49.87,49.92,49.83,49.86,72000.0,30.0084,30.0385,29.9844,30.0024,72000.0
2008-02-22 12:40:00,49.85,49.86,49.78,49.81,72300.0,29.9964,30.0024,29.9543,29.9723,72300.0
2008-02-22 12:45:00,49.8,49.84,49.74,49.75,65300.0,29.9663,29.9904,29.9302,29.9362,65300.0
2008-02-22 12:50:00,49.74,49.76,49.71,49.76,81700.0,29.9302,29.9422,29.9121,29.9422,81700.0
2008-02-22 12:55:00,49.77,49.85,49.75,49.79,44300.0,29.9482,29.9964,29.9362,29.9603,44300.0
2008-02-22 13:00:00,49.78,49.85,49.76,49.8,54600.0,29.9543,29.9964,29.9422,29.9663,54600.0
2008-02-22 13:05:00,49.79,49.81,49.77,49.8,59900.0,29.9603,29.9723,29.9482,29.9663,59900.0
2008-02-22 13:10:00,49.8,49.81,49.78,49.8,65600.0,29.9663,29.9723,29.9543,29.9663,65600.0
2008-02-22 13:15:00,49.81,49.93,49.8,49.91,46400.0,29.9723,30.0445,29.9663,30.0325,46400.0
2008-02-22 13:20:00,49.91,49.95,49.76,49.78,89300.0,30.0325,30.0566,29.9422,29.9543,89300.0
2008-02-22 13:25:00,49.77,49.81,49.73,49.73,63400.0,29.9482,29.9723,29.9242,29.9242,63400.0
2008-02-22 13:30:00,49.73,49.78,49.64,49.77,60200.0,29.9242,29.9543,29.87,29.9482,60200.0
2008-02-22 13:35:00,49.77,49.8,49.74,49.8,48400.0,29.9482,29.9663,29.9302,29.9663,48400.0
2008-02-22 13:40:00,49.8,49.8,49.76,49.78,54100.0,29.9663,29.9663,29.9422,29.9543,54100.0
2008-02-22 13:45:00,49.78,49.91,49.77,49.91,68300.0,29.9543,30.0325,29.9482,30.0325,68300.0
2008-02-22 13:50:00,49.9,49.95,49.87,49.92,54100.0,30.0265,30.0566,30.0084,30.0385,54100.0
2008-02-22 13:55:00,49.9,50.0,49.9,49.96,459100.0,30.0265,30.0866,30.0265,30.0626,459100.0
2008-02-22 14:00:00,49.95,50.01,49.85,49.85,54000.0,30.0566,30.0927,29.9964,29.9964,54000.0
2008-02-22 14:05:00,49.86,49.95,49.82,49.92,153000.0,30.0024,30.0566,29.9783,30.0385,153000.0
2008-02-22 14:10:00,49.92,49.94,49.87,49.91,31000.0,30.0385,30.0505,30.0084,30.0325,31000.0
2008-02-22 14:15:00,49.9,49.95,49.87,49.95,37200.0,30.0265,30.0566,30.0084,30.0566,37200.0
2008-02-22 14:20:00,49.94,49.99,49.94,49.98,17000.0,30.0505,30.0806,30.0505,30.0746,17000.0
2008-02-22 14:25:00,49.98,50.04,49.96,50.02,76300.0,30.0746,30.1107,30.0626,30.0987,76300.0
2008-02-22 14:30:00,50.02,50.03,49.94,49.96,133100.0,30.0987,30.1047,30.0505,30.0626,133100.0
2008-02-22 14:35:00,49.96,50.03,49.95,50.0,38900.0,30.0626,30.1047,30.0566,30.0866,38900.0
2008-02-22 14:40:00,50.0,50.1,49.98,50.0,102700.0,30.0866,30.1468,30.0746,30.0866,102700.0
2008-02-22 14:45:00,50.01,50.06,49.95,50.02,48200.0,30.0927,30.1228,30.0566,30.0987,48200.0
2008-02-22 14:50:00,50.03,50.04,49.99,49.99,36600.0,30.1047,30.1107,30.0806,30.0806,36600.0
2008-02-22 14:55:00,50.0,50.07,49.96,49.96,75000.0,30.0866,30.1288,30.0626,30.0626,75000.0
2008-02-22 15:00:00,49.96,50.0,49.95,49.98,48700.0,30.0626,30.0866,30.0566,30.0746,48700.0
2008-02-22 15:05:00,49.98,50.0,49.94,49.94,55400.0,30.0746,30.0866,30.0505,30.0505,55400.0
2008-02-22 15:10:00,49.94,49.94,49.8,49.82,90200.0,30.0505,30.0505,29.9663,29.9783,90200.0
2008-02-22 15:15:00,49.8,49.86,49.76,49.85,186800.0,29.9663,30.0024,29.9422,29.9964,186800.0
2008-02-22 15:20:00,49.85,49.95,49.85,49.95,95700.0,29.9964,30.0566,29.9964,30.0566,95700.0
2008-02-22 15:25:00,49.95,50.03,49.9,50.01,107800.0,30.0566,30.1047,30.0265,30.0927,107800.0
2008-02-22 15:30:00,50.03,50.25,50.03,50.15,265400.0,30.1047,30.2371,30.1047,30.1769,265400.0
2008-02-22 15:35:00,50.15,50.26,50.09,50.09,421000.0,30.1769,30.2431,30.1408,30.1408,421000.0
2008-02-22 15:40:00,50.09,50.23,50.07,50.2,168300.0,30.1408,30.225,30.1288,30.207,168300.0
2008-02-22 15:45:00,50.2,50.36,50.16,50.27,146700.0,30.207,30.3033,30.1829,30.2491,146700.0
2008-02-22 15:50:00,50.28,50.43,50.24,50.43,207500.0,30.2551,30.3454,30.2311,30.3454,207500.0
2008-02-22 15:55:00,50.43,50.56,50.38,50.56,263800.0,30.3454,30.4236,30.3153,30.4236,263800.0
2008-02-25 09:30:00,50.44,50.94,50.23,50.92,104800.0,30.3514,30.6523,30.225,30.6402,104800.0
2008-02-25 09:35:00,50.9,50.98,50.82,50.82,93600.0,30.6282,30.6763,30.5801,30.5801,93600.0
2008-02-25 09:40:00,50.82,50.89,50.78,50.81,73500.0,30.5801,30.6222,30.556,30.5741,73500.0
2008-02-25 09:45:00,50.81,50.85,50.79,50.84,44100.0,30.5741,30.5981,30.562,30.5921,44100.0
2008-02-25 09:50:00,50.84,50.93,50.84,50.93,52500.0,30.5921,30.6463,30.5921,30.6463,52500.0
2008-02-25 09:55:00,50.92,50.95,50.85,50.88,34600.0,30.6402,30.6583,30.5981,30.6162,34600.0
2008-02-25 10:00:00,50.88,51.0,50.86,50.95,108300.0,30.6162,30.6884,30.6041,30.6583,108300.0
2008-02-25 10:05:00,50.95,51.05,50.94,51.01,106100.0,30.6583,30.7185,30.6523,30.6944,106100.0
2008-02-25 10:10:00,51.01,51.1,50.99,51.08,100900.0,30.6944,30.7486,30.6824,30.7365,100900.0
2008-02-25 10:15:00,51.08,51.13,51.07,51.11,76300.0,30.7365,30.7666,30.7305,30.7546,76300.0
2008-02-25 10:20:00,51.1,51.18,50.98,50.98,91300.0,30.7486,30.7967,30.6763,30.6763,91300.0
2008-02-25 10:25:00,50.99,51.15,50.99,51.14,55000.0,30.6824,30.7786,30.6824,30.7726,55000.0
2008-02-25 10:30:00,51.14,51.18,51.11,51.16,87700.0,30.7726,30.7967,30.7546,30.7847,87700.0
2008-02-25 10:35:00,51.16,51.17,50.99,51.05,331700.0,30.7847,30.7907,30.6824,30.7185,331700.0
2008-02-25 10:40:00,51.05,51.08,51.03,51.06,23200.0,30.7185,30.7365,30.7064,30.7245,23200.0
2008-02-25 10:45:00,51.06,51.1,51.06,51.09,43900.0,30.7245,30.7486,30.7245,30.7425,43900.0
2008-02-25 10:50:00,51.09,51.13,51.08,51.12,37300.0,30.7425,30.7666,30.7365,30.7606,37300.0
2008-02-25 10:55:00,51.13,51.19,51.12,51.18,26200.0,30.7666,30.8027,30.7606,30.7967,26200.0
2008-02-25 11:00:00,51.17,51.17,51.07,51.08,41400.0,30.7907,30.7907,30.7305,30.7365,41400.0
2008-02-25 11:05:00,51.08,51.11,51.06,51.1,34300.0,30.7365,30.7546,30.7245,30.7486,34300.0
2008-02-25 11:10:00,51.09,51.11,51.01,51.06,56000.0,30.7425,30.7546,30.6944,30.7245,56000.0
2008-02-25 11:15:00,51.07,51.12,51.06,51.06,21600.0,30.7305,30.7606,30.7245,30.7245,21600.0
2008-02-25 11:20:00,51.07,51.08,51.03,51.03,39300.0,30.7305,30.7365,30.7064,30.7064,39300.0
2008-02-25 11:25:00,51.03,51.1,51.03,51.05,36800.0,30.7064,30.7486,30.7064,30.7185,36800.0
2008-02-25 11:30:00,51.06,51.08,50.94,50.95,41600.0,30.7245,30.7365,30.6523,30.6583,41600.0
2008-02-25 11:35:00,50.95,50.97,50.84,50.85,48600.0,30.6583,30.6703,30.5921,30.5981,48600.0
2008-02-25 11:40:00,50.85,50.9,50.84,50.9,26700.0,30.5981,30.6282,30.5921,30.6282,26700.0
2008-02-25 11:45:00,50.9,50.93,50.81,50.83,29500.0,30.6282,30.6463,30.5741,30.5861,29500.0
2008-02-25 11:50:00,50.83,50.87,50.81,50.82,21200.0,30.5861,30.6102,30.5741,30.5801,21200.0
2008-02-25 11:55:00,50.81,50.85,50.75,50.78,35900.0,30.5741,30.5981,30.5379,30.556,35900.0
2008-02-25 12:00:00,50.78,50.8,50.76,50.8,16500.0,30.556,30.568,30.544,30.568,16500.0
2008-02-25 12:05:00,50.8,50.85,50.77,50.78,17400.0,30.568,30.5981,30.55,30.556,17400.0
2008-02-25 12:10:00,50.78,50.81,50.75,50.78,22000.0,30.556,30.5741,30.5379,30.556,22000.0
2008-02-25 12:15:00,50.78,50.79,50.68,50.69,19500.0,30.556,30.562,30.4958,30.5018,19500.0
2008-02-25 12:20:00,50.69,50.78,50.68,50.72,24100.0,30.5018,30.556,30.4958,30.5199,24100.0
2008-02-25 12:25:00,50.72,50.77,50.72,50.73,13100.0,30.5199,30.55,30.5199,30.5259,13100.0
2008-02-25 12:30:00,50.72,50.74,50.69,50.74,26600.0,30.5199,30.5319,30.5018,30.5319,26600.0
2008-02-25 12:35:00,50.73,50.76,50.69,50.69,27800.0,30.5259,30.544,30.5018,30.5018,27800.0
2008-02-25 12:40:00,50.69,50.77,50.68,50.73,22500.0,30.5018,30.55,30.4958,30.5259,22500.0
2008-02-25 12:45:00,50.73,50.8,50.71,50.78,48800.0,30.5259,30.568,30.5139,30.556,48800.0
2008-02-25 12:50:00,50.79,50.85,50.79,50.82,15400.0,30.562,30.5981,30.562,30.5801,15400.0
2008-02-25 12:55:00,50.83,50.85,50.81,50.84,15100.0,30.5861,30.5981,30.5741,30.5921,15100.0
2008-02-25 13:00:00,50.85,50.85,50.83,50.85,12400.0,30.5981,30.5981,30.5861,30.5981,12400.0
2008-02-25 13:05:00,50.85,50.95,50.84,50.9,20200.0,30.5981,30.6583,30.5921,30.6282,20200.0
2008-02-25 13:10:00,50.89,50.9,50.81,50.82,14400.0,30.6222,30.6282,30.5741,30.5801,14400.0
2008-02-25 13:15:00,50.82,50.85,50.79,50.79,11900.0,30.5801,30.5981,30.562,30.562,11900.0
2008-02-25 13:20:00,50.8,50.82,50.75,50.77,20800.0,30.568,30.5801,30.5379,30.55,20800.0
2008-02-25 13:25:00,50.78,50.79,50.7,50.74,21800.0,30.556,30.562,30.5079,30.5319,21800.0
2008-02-25 13:30:00,50.74,50.8,50.7,50.7,15800.0,30.5319,30.568,30.5079,30.5079,15800.0
2008-02-25 13:35:00,50.7,50.73,50.69,50.7,30700.0,30.5079,30.5259,30.5018,30.5079,30700.0
2008-02-25 13:40:00,50.69,50.83,50.69,50.82,43000.0,30.5018,30.5861,30.5018,30.5801,43000.0
2008-02-25 13:45:00,50.82,50.87,50.8,50.83,19000.0,30.5801,30.6102,30.568,30.5861,19000.0
2008-02-25 13:50:00,50.85,50.93,50.82,50.9,44900.0,30.5981,30.6463,30.5801,30.6282,44900.0
2008-02-25 13:55:00,50.91,50.96,50.89,50.92,23800.0,30.6342,30.6643,30.6222,30.6402,23800.0
2008-02-25 14:00:00,50.92,50.99,50.89,50.99,29500.0,30.6402,30.6824,30.6222,30.6824,29500.0
2008-02-25 14:05:00,50.99,50.99,50.89,50.89,25600.0,30.6824,30.6824,30.6222,30.6222,25600.0
2008-02-25 14:10:00,50.9,51.0,50.89,50.98,23200.0,30.6282,30.6884,30.6222,30.6763,23200.0
2008-02-25 14:15:00,50.98,50.99,50.95,50.97,20300.0,30.6763,30.6824,30.6583,30.6703,20300.0
2008-02-25 14:20:00,50.97,51.0,50.91,50.95,32800.0,30.6703,30.6884,30.6342,30.6583,32800.0
2008-02-25 14:25:00,50.95,51.17,50.95,51.13,185000.0,30.6583,30.7907,30.6583,30.7666,185000.0
2008-02-25 14:30:00,51.13,51.18,51.06,51.12,128100.0,30.7666,30.7967,30.7245,30.7606,128100.0
2008-02-25 14:35:00,51.1,51.12,50.98,51.04,61800.0,30.7486,30.7606,30.6763,30.7124,61800.0
2008-02-25 14:40:00,51.04,51.13,50.91,50.91,68500.0,30.7124,30.7666,30.6342,30.6342,68500.0
2008-02-25 14:45:00,50.92,50.99,50.9,50.94,63800.0,30.6402,30.6824,30.6282,30.6523,63800.0
2008-02-25 14:50:00,50.95,51.04,50.89,51.03,70700.0,30.6583,30.7124,30.6222,30.7064,70700.0
2008-02-25 14:55:00,51.02,51.09,50.98,51.08,43100.0,30.7004,30.7425,30.6763,30.7365,43100.0
2008-02-25 15:00:00,51.07,51.1,51.02,51.04,40600.0,30.7305,30.7486,30.7004,30.7124,40600.0
2008-02-25 15:05:00,51.03,51.1,50.99,51.01,51000.0,30.7064,30.7486,30.6824,30.6944,51000.0
2008-02-25 15:10:00,51.01,51.05,50.92,50.99,45600.0,30.6944,30.7185,30.6402,30.6824,45600.0
2008-02-25 15:15:00,50.99,51.04,50.97,50.98,57100.0,30.6824,30.7124,30.6703,30.6763,57100.0
2008-02-25 15:20:00,50.99,51.02,50.95,51.0,60300.0,30.6824,30.7004,30.6583,30.6884,60300.0
2008-02-25 15:25:00,51.0,51.06,51.0,51.05,45700.0,30.6884,30.7245,30.6884,30.7185,45700.0
2008-02-25 15:30:00,51.04,51.07,50.99,51.05,117500.0,30.7124,30.7305,30.6824,30.7185,117500.0
2008-02-25 15:35:00,51.05,51.25,51.05,51.22,146100.0,30.7185,30.8388,30.7185,30.8208,146100.0
2008-02-25 15:40:00,51.22,51.39,51.21,51.33,235300.0,30.8208,30.9231,30.8147,30.887,235300.0
2008-02-25 15:45:00,51.33,51.35,51.23,51.32,156700.0,30.887,30.899,30.8268,30.8809,156700.0
2008-02-25 15:50:00,51.32,51.39,51.25,51.3,245200.0,30.8809,30.9231,30.8388,30.8689,245200.0
2008-02-25 15:55:00,51.3,51.36,51.2,51.26,484600.0,30.8689,30.905,30.8087,30.8448,484600.0
2008-02-26 09:30:00,51.05,51.4,51.05,51.4,76500.0,30.7185,30.9291,30.7185,30.9291,76500.0
2008-02-26 09:35:00,51.37,51.55,51.37,51.54,99900.0,30.911,31.0193,30.911,31.0133,99900.0
2008-02-26 09:40:00,51.53,51.6,51.36,51.48,60300.0,31.0073,31.0494,30.905,30.9772,60300.0
2008-02-26 09:45:00,51.5,51.61,51.4,51.4,69100.0,30.9892,31.0554,30.9291,30.9291,69100.0
2008-02-26 09:50:00,51.4,51.52,51.35,51.48,46300.0,30.9291,31.0013,30.899,30.9772,46300.0
2008-02-26 09:55:00,51.48,51.48,51.36,51.39,28200.0,30.9772,30.9772,30.905,30.9231,28200.0
2008-02-26 10:00:00,51.38,51.4,51.27,51.31,49200.0,30.917,30.9291,30.8508,30.8749,49200.0
2008-02-26 10:05:00,51.31,51.32,51.27,51.3,37600.0,30.8749,30.8809,30.8508,30.8689,37600.0
2008-02-26 10:10:00,51.31,51.37,51.31,51.35,45600.0,30.8749,30.911,30.8749,30.899,45600.0
2008-02-26 10:15:00,51.33,51.4,51.33,51.38,49200.0,30.887,30.9291,30.887,30.917,49200.0
2008-02-26 10:20:00,51.37,51.4,51.36,51.39,26300.0,30.911,30.9291,30.905,30.9231,26300.0
2008-02-26 10:25:00,51.39,51.42,51.36,51.4,38400.0,30.9231,30.9411,30.905,30.9291,38400.0
2008-02-26 10:30:00,51.4,51.5,51.37,51.5,36700.0,30.9291,30.9892,30.911,30.9892,36700.0
2008-02-26 10:35:00,51.5,51.51,51.44,51.44,42600.0,30.9892,30.9953,30.9531,30.9531,42600.0
2008-02-26 10:40:00,51.44,51.52,51.4,51.52,35400.0,30.9531,31.0013,30.9291,31.0013,35400.0
2008-02-26 10:45:00,51.52,51.58,51.51,51.56,40600.0,31.0013,31.0374,30.9953,31.0254,40600.0
2008-02-26 10:50:00,51.55,51.68,51.54,51.58,65500.0,31.0193,31.0976,31.0133,31.0374,65500.0
2008-02-26 10:55:00,51.59,51.63,51.56,51.58,27100.0,31.0434,31.0675,31.0254,31.0374,27100.0
2008-02-26 11:00:00,51.58,51.68,51.57,51.65,46300.0,31.0374,31.0976,31.0314,31.0795,46300.0
2008-02-26 11:05:00,51.65,51.67,51.59,51.66,55200.0,31.0795,31.0915,31.0434,31.0855,55200.0
2008-02-26 11:10:00,51.66,51.66,51.6,51.63,32600.0,31.0855,31.0855,31.0494,31.0675,32600.0
2008-02-26 11:15:00,51.63,51.7,51.62,51.69,40100.0,31.0675,31.1096,31.0615,31.1036,40100.0
2008-02-26 11:20:00,51.7,51.74,51.65,51.7,53800.0,31.1096,31.1337,31.0795,31.1096,53800.0
2008-02-26 11:25:00,51.7,51.82,51.69,51.79,80400.0,31.1096,31.1818,31.1036,31.1637,80400.0
2008-02-26 11:30:00,51.78,51.89,51.73,51.89,54900.0,31.1577,31.2239,31.1276,31.2239,54900.0
2008-02-26 11:35:00,51.89,51.9,51.79,51.83,51600.0,31.2239,31.2299,31.1637,31.1878,51600.0
2008-02-26 11:40:00,51.84,51.85,51.8,51.83,20600.0,31.1938,31.1999,31.1698,31.1878,20600.0
2008-02-26 11:45:00,51.83,51.9,51.82,51.87,35900.0,31.1878,31.2299,31.1818,31.2119,35900.0
2008-02-26 11:50:00,51.87,51.93,51.84,51.87,47900.0,31.2119,31.248,31.1938,31.2119,47900.0
2008-02-26 11:55:00,51.87,51.96,51.83,51.95,34600.0,31.2119,31.266,31.1878,31.26,34600.0
2008-02-26 12:00:00,51.95,51.95,51.87,51.87,38200.0,31.26,31.26,31.2119,31.2119,38200.0
2008-02-26 12:05:00,51.87,51.93,51.86,51.89,41700.0,31.2119,31.248,31.2059,31.2239,41700.0
2008-02-26 12:10:00,51.89,51.96,51.89,51.93,42300.0,31.2239,31.266,31.2239,31.248,42300.0
2008-02-26 12:15:00,51.92,52.0,51.91,51.99,50900.0,31.242,31.2901,31.236,31.2841,50900.0
2008-02-26 12:20:00,51.99,52.15,51.99,52.12,110800.0,31.2841,31.3804,31.2841,31.3623,110800.0
2008-02-26 12:25:00,52.1,52.17,52.09,52.11,57500.0,31.3503,31.3924,31.3443,31.3563,57500.0
2008-02-26 12:30:00,52.1,52.15,52.08,52.14,39000.0,31.3503,31.3804,31.3383,31.3744,39000.0
2008-02-26 12:35:00,52.15,52.19,52.1,52.19,44700.0,31.3804,31.4044,31.3503,31.4044,44700.0
2008-02-26 12:40:00,52.19,52.22,52.14,52.18,71100.0,31.4044,31.4225,31.3744,31.3984,71100.0
2008-02-26 12:45:00,52.16,52.19,52.13,52.17,42500.0,31.3864,31.4044,31.3683,31.3924,42500.0
2008-02-26 12:50:00,52.18,52.25,52.14,52.2,89800.0,31.3984,31.4405,31.3744,31.4105,89800.0
2008-02-26 12:55:00,52.2,52.3,52.18,52.3,46100.0,31.4105,31.4706,31.3984,31.4706,46100.0
2008-02-26 13:00:00,52.3,52.42,52.28,52.37,119000.0,31.4706,31.5428,31.4586,31.5128,119000.0
2008-02-26 13:05:00,52.38,52.42,52.34,52.38,59700.0,31.5188,31.5428,31.4947,31.5188,59700.0
2008-02-26 13:10:00,52.38,52.38,52.28,52.35,66400.0,31.5188,31.5188,31.4586,31.5007,66400.0
2008-02-26 13:15:00,52.36,52.4,52.34,52.35,43700.0,31.5067,31.5308,31.4947,31.5007,43700.0
2008-02-26 13:20:00,52.35,52.39,52.33,52.35,39700.0,31.5007,31.5248,31.4887,31.5007,39700.0
2008-02-26 13:25:00,52.34,52.35,52.26,52.28,28200.0,31.4947,31.5007,31.4466,31.4586,28200.0
2008-02-26 13:30:00,52.29,52.35,52.27,52.34,47900.0,31.4646,31.5007,31.4526,31.4947,47900.0
2008-02-26 13:35:00,52.34,52.38,52.32,52.33,61600.0,31.4947,31.5188,31.4827,31.4887,61600.0
2008-02-26 13:40:00,52.34,52.38,52.21,52.22,72700.0,31.4947,31.5188,31.4165,31.4225,72700.0
2008-02-26 13:45:00,52.22,52.31,52.22,52.25,35100.0,31.4225,31.4767,31.4225,31.4405,35100.0
2008-02-26 13:50:00,52.26,52.3,52.23,52.24,29000.0,31.4466,31.4706,31.4285,31.4345,29000.0
2008-02-26 13:55:00,52.24,52.29,52.23,52.26,59400.0,31.4345,31.4646,31.4285,31.4466,59400.0
2008-02-26 14:00:00,52.26,52.3,52.22,52.27,42500.0,31.4466,31.4706,31.4225,31.4526,42500.0
2008-02-26 14:05:00,52.27,52.27,52.22,52.26,43000.0,31.4526,31.4526,31.4225,31.4466,43000.0
2008-02-26 14:10:00,52.26,52.29,52.23,52.24,64000.0,31.4466,31.4646,31.4285,31.4345,64000.0
2008-02-26 14:15:00,52.24,52.35,52.24,52.33,44900.0,31.4345,31.5007,31.4345,31.4887,44900.0
2008-02-26 14:20:00,52.32,52.34,52.28,52.3,43700.0,31.4827,31.4947,31.4586,31.4706,43700.0
2008-02-26 14:25:00,52.29,52.32,52.23,52.24,40200.0,31.4646,31.4827,31.4285,31.4345,40200.0
2008-02-26 14:30:00,52.25,52.33,52.24,52.31,65000.0,31.4405,31.4887,31.4345,31.4767,65000.0
2008-02-26 14:35:00,52.31,52.33,52.28,52.31,42900.0,31.4767,31.4887,31.4586,31.4767,42900.0
2008-02-26 14:40:00,52.31,52.31,52.22,52.29,54400.0,31.4767,31.4767,31.4225,31.4646,54400.0
2008-02-26 14:45:00,52.29,52.39,52.25,52.39,117000.0,31.4646,31.5248,31.4405,31.5248,117000.0
2008-02-26 14:50:00,52.39,52.4,52.3,52.31,172000.0,31.5248,31.5308,31.4706,31.4767,172000.0
2008-02-26 14:55:00,52.31,52.34,52.27,52.32,105700.0,31.4767,31.4947,31.4526,31.4827,105700.0
2008-02-26 15:00:00,52.31,52.34,52.24,52.24,87300.0,31.4767,31.4947,31.4345,31.4345,87300.0
2008-02-26 15:05:00,52.24,52.29,52.24,52.28,79900.0,31.4345,31.4646,31.4345,31.4586,79900.0
2008-02-26 15:10:00,52.28,52.32,52.24,52.3,110200.0,31.4586,31.4827,31.4345,31.4706,110200.0
2008-02-26 15:15:00,52.29,52.3,52.18,52.24,153500.0,31.4646,31.4706,31.3984,31.4345,153500.0
2008-02-26 15:20:00,52.24,52.24,52.15,52.16,110300.0,31.4345,31.4345,31.3804,31.3864,110300.0
2008-02-26 15:25:00,52.17,52.26,52.11,52.25,113800.0,31.3924,31.4466,31.3563,31.4405,113800.0
2008-02-26 15:30:00,52.22,52.31,52.22,52.3,180300.0,31.4225,31.4767,31.4225,31.4706,180300.0
2008-02-26 15:35:00,52.31,52.41,52.31,52.4,235900.0,31.4767,31.5368,31.4767,31.5308,235900.0
2008-02-26 15:40:00,52.39,52.42,52.36,52.42,225200.0,31.5248,31.5428,31.5067,31.5428,225200.0
2008-02-26 15:45:00,52.4,52.42,52.31,52.38,267200.0,31.5308,31.5428,31.4767,31.5188,267200.0
2008-02-26 15:50:00,52.39,52.43,52.35,52.43,337200.0,31.5248,31.5489,31.5007,31.5489,337200.0
2008-02-26 15:55:00,52.44,52.51,52.42,52.45,447500.0,31.5549,31.597,31.5428,31.5609,447500.0
2008-02-27 09:30:00,52.04,52.22,52.04,52.15,75300.0,31.3142,31.4225,31.3142,31.3804,75300.0
2008-02-27 09:35:00,52.16,52.33,52.15,52.26,138100.0,31.3864,31.4887,31.3804,31.4466,138100.0
2008-02-27 09:40:00,52.25,52.31,52.17,52.18,50600.0,31.4405,31.4767,31.3924,31.3984,50600.0
2008-02-27 09:45:00,52.18,52.22,52.11,52.18,31800.0,31.3984,31.4225,31.3563,31.3984,31800.0
2008-02-27 09:50:00,52.18,52.19,52.1,52.12,37500.0,31.3984,31.4044,31.3503,31.3623,37500.0
2008-02-27 09:55:00,52.12,52.15,52.09,52.1,26800.0,31.3623,31.3804,31.3443,31.3503,26800.0
2008-02-27 10:00:00,52.11,52.12,52.01,52.03,33000.0,31.3563,31.3623,31.2961,31.3082,33000.0
2008-02-27 10:05:00,52.03,52.1,52.02,52.04,48500.0,31.3082,31.3503,31.3021,31.3142,48500.0
2008-02-27 10:10:00,52.04,52.11,52.04,52.06,33600.0,31.3142,31.3563,31.3142,31.3262,33600.0
2008-02-27 10:15:00,52.06,52.15,52.04,52.06,185800.0,31.3262,31.3804,31.3142,31.3262,185800.0
2008-02-27 10:20:00,52.06,52.06,51.9,51.9,36400.0,31.3262,31.3262,31.2299,31.2299,36400.0
2008-02-27 10:25:00,51.91,51.95,51.8,51.8,30700.0,31.236,31.26,31.1698,31.1698,30700.0
2008-02-27 10:30:00,51.79,51.94,51.78,51.89,35100.0,31.1637,31.254,31.1577,31.2239,35100.0
2008-02-27 10:35:00,51.88,51.98,51.85,51.92,31000.0,31.2179,31.2781,31.1999,31.242,31000.0
2008-02-27 10:40:00,51.92,52.05,51.92,51.98,44900.0,31.242,31.3202,31.242,31.2781,44900.0
2008-02-27 10:45:00,51.97,52.29,51.97,52.2,68400.0,31.2721,31.4646,31.2721,31.4105,68400.0
2008-02-27 10:50:00,52.18,52.18,52.01,52.04,42300.0,31.3984,31.3984,31.2961,31.3142,42300.0
2008-02-27 10:55:00,52.04,52.11,51.93,52.0,43900.0,31.3142,31.3563,31.248,31.2901,43900.0
2008-02-27 11:00:00,51.99,52.05,51.97,52.02,28600.0,31.2841,31.3202,31.2721,31.3021,28600.0
2008-02-27 11:05:00,52.02,52.06,52.01,52.03,65100.0,31.3021,31.3262,31.2961,31.3082,65100.0
2008-02-27 11:10:00,52.03,52.05,52.02,52.02,33100.0,31.3082,31.3202,31.3021,31.3021,33100.0
2008-02-27 11:15:00,52.02,52.04,51.97,52.03,33600.0,31.3021,31.3142,31.2721,31.3082,33600.0
2008-02-27 11:20:00,52.04,52.1,51.99,52.03,47100.0,31.3142,31.3503,31.2841,31.3082,47100.0
2008-02-27 11:25:00,52.03,52.1,52.0,52.01,36700.0,31.3082,31.3503,31.2901,31.2961,36700.0
2008-02-27 11:30:00,52.01,52.06,52.0,52.0,17500.0,31.2961,31.3262,31.2901,31.2901,17500.0
2008-02-27 11:35:00,52.01,52.12,52.01,52.08,29600.0,31.2961,31.3623,31.2961,31.3383,29600.0
2008-02-27 11:40:00,52.08,52.17,52.08,52.12,22500.0,31.3383,31.3924,31.3383,31.3623,22500.0
2008-02-27 11:45:00,52.11,52.19,52.09,52.17,18000.0,31.3563,31.4044,31.3443,31.3924,18000.0
2008-02-27 11:50:00,52.17,52.17,52.09,52.1,51200.0,31.3924,31.3924,31.3443,31.3503,51200.0
2008-02-27 11:55:00,52.1,52.11,52.05,52.09,15700.0,31.3503,31.3563,31.3202,31.3443,15700.0
2008-02-27 12:00:00,52.07,52.07,51.97,52.06,23200.0,31.3322,31.3322,31.2721,31.3262,23200.0
2008-02-27 12:05:00,52.07,52.09,52.01,52.04,11900.0,31.3322,31.3443,31.2961,31.3142,11900.0
2008-02-27 12:10:00,52.04,52.09,51.98,51.98,14800.0,31.3142,31.3443,31.2781,31.2781,14800.0
2008-02-27 12:15:00,51.98,51.98,51.91,51.92,26800.0,31.2781,31.2781,31.236,31.242,26800.0
2008-02-27 12:20:00,51.91,51.94,51.89,51.89,23500.0,31.236,31.254,31.2239,31.2239,23500.0
2008-02-27 12:25:00,51.89,51.93,51.89,51.92,10100.0,31.2239,31.248,31.2239,31.242,10100.0
2008-02-27 12:30:00,51.92,51.95,51.9,51.93,10400.0,31.242,31.26,31.2299,31.248,10400.0
2008-02-27 12:35:00,51.93,51.97,51.93,51.95,17400.0,31.248,31.2721,31.248,31.26,17400.0
2008-02-27 12:40:00,51.97,52.03,51.94,52.02,14200.0,31.2721,31.3082,31.254,31.3021,14200.0
2008-02-27 12:45:00,52.01,52.04,51.98,52.02,13900.0,31.2961,31.3142,31.2781,31.3021,13900.0
2008-02-27 12:50:00,52.03,52.03,51.93,51.93,53300.0,31.3082,31.3082,31.248,31.248,53300.0
2008-02-27 12:55:00,51.93,51.93,51.83,51.91,45400.0,31.248,31.248,31.1878,31.236,45400.0
2008-02-27 13:00:00,51.9,51.93,51.87,51.89,14700.0,31.2299,31.248,31.2119,31.2239,14700.0
2008-02-27 13:05:00,51.9,51.9,51.85,51.89,12800.0,31.2299,31.2299,31.1999,31.2239,12800.0
2008-02-27 13:10:00,51.9,51.91,51.85,51.9,12100.0,31.2299,31.236,31.1999,31.2299,12100.0
2008-02-27 13:15:00,51.9,51.92,51.83,51.84,21500.0,31.2299,31.242,31.1878,31.1938,21500.0
2008-02-27 13:20:00,51.85,51.85,51.81,51.85,20500.0,31.1999,31.1999,31.1758,31.1999,20500.0
2008-02-27 13:25:00,51.85,51.86,51.8,51.83,17800.0,31.1999,31.2059,31.1698,31.1878,17800.0
2008-02-27 13:30:00,51.83,51.84,51.76,51.8,25800.0,31.1878,31.1938,31.1457,31.1698,25800.0
2008-02-27 13:35:00,51.79,51.81,51.73,51.77,32100.0,31.1637,31.1758,31.1276,31.1517,32100.0
2008-02-27 13:40:00,51.77,51.8,51.75,51.78,24000.0,31.1517,31.1698,31.1397,31.1577,24000.0
2008-02-27 13:45:00,51.78,51.9,51.74,51.85,49400.0,31.1577,31.2299,31.1337,31.1999,49400.0
2008-02-27 13:50:00,51.86,51.88,51.82,51.85,17000.0,31.2059,31.2179,31.1818,31.1999,17000.0
2008-02-27 13:55:00,51.85,51.87,51.82,51.83,14700.0,31.1999,31.2119,31.1818,31.1878,14700.0
2008-02-27 14:00:00,51.83,51.83,51.66,51.66,63600.0,31.1878,31.1878,31.0855,31.0855,63600.0
2008-02-27 14:05:00,51.67,51.75,51.66,51.73,40300.0,31.0915,31.1397,31.0855,31.1276,40300.0
2008-02-27 14:10:00,51.72,51.73,51.65,51.72,23700.0,31.1216,31.1276,31.0795,31.1216,23700.0
2008-02-27 14:15:00,51.73,51.73,51.69,51.73,18100.0,31.1276,31.1276,31.1036,31.1276,18100.0
2008-02-27 14:20:00,51.71,51.71,51.62,51.63,27800.0,31.1156,31.1156,31.0615,31.0675,27800.0
2008-02-27 14:25:00,51.65,51.7,51.6,51.63,31100.0,31.0795,31.1096,31.0494,31.0675,31100.0
2008-02-27 14:30:00,51.64,51.64,51.57,51.58,24400.0,31.0735,31.0735,31.0314,31.0374,24400.0
2008-02-27 14:35:00,51.57,51.61,51.55,51.55,33100.0,31.0314,31.0554,31.0193,31.0193,33100.0
2008-02-27 14:40:00,51.56,51.65,51.56,51.61,31100.0,31.0254,31.0795,31.0254,31.0554,31100.0
2008-02-27 14:45:00,51.62,51.66,51.61,51.66,20100.0,31.0615,31.0855,31.0554,31.0855,20100.0
2008-02-27 14:50:00,51.66,51.67,51.63,51.67,19300.0,31.0855,31.0915,31.0675,31.0915,19300.0
2008-02-27 14:55:00,51.66,51.72,51.6,51.7,33900.0,31.0855,31.1216,31.0494,31.1096,33900.0
2008-02-27 15:00:00,51.7,51.71,51.66,51.67,29300.0,31.1096,31.1156,31.0855,31.0915,29300.0
2008-02-27 15:05:00,51.67,51.68,51.6,51.63,36200.0,31.0915,31.0976,31.0494,31.0675,36200.0
2008-02-27 15:10:00,51.62,51.66,51.58,51.62,23700.0,31.0615,31.0855,31.0374,31.0615,23700.0
2008-02-27 15:15:00,51.63,51.68,51.62,51.67,27400.0,31.0675,31.0976,31.0615,31.0915,27400.0
2008-02-27 15:20:00,51.67,51.71,51.65,51.68,44400.0,31.0915,31.1156,31.0795,31.0976,44400.0
2008-02-27 15:25:00,51.69,51.76,51.67,51.72,38000.0,31.1036,31.1457,31.0915,31.1216,38000.0
2008-02-27 15:30:00,51.73,51.77,51.68,51.69,55500.0,31.1276,31.1517,31.0976,31.1036,55500.0
2008-02-27 15:35:00,51.69,51.7,51.65,51.68,54600.0,31.1036,31.1096,31.0795,31.0976,54600.0
2008-02-27 15:40:00,51.68,51.7,51.63,51.7,107600.0,31.0976,31.1096,31.0675,31.1096,107600.0
2008-02-27 15:45:00,51.69,51.8,51.68,51.75,110200.0,31.1036,31.1698,31.0976,31.1397,110200.0
2008-02-27 15:50:00,51.75,51.77,51.73,51.77,171700.0,31.1397,31.1517,31.1276,31.1517,171700.0
2008-02-27 15:55:00,51.78,51.9,51.76,51.87,350900.0,31.1577,31.2299,31.1457,31.2119,350900.0
2008-02-28 09:30:00,50.36,50.8,50.05,50.73,449300.0,30.3033,30.568,30.1167,30.5259,449300.0
2008-02-28 09:35:00,50.68,51.19,50.6,51.17,307000.0,30.4958,30.8027,30.4477,30.7907,307000.0
2008-02-28 09:40:00,51.13,51.14,50.86,50.89,104600.0,30.7666,30.7726,30.6041,30.6222,104600.0
2008-02-28 09:45:00,50.88,50.98,50.79,50.91,101600.0,30.6162,30.6763,30.562,30.6342,101600.0
2008-02-28 09:50:00,50.9,51.23,50.9,51.21,92600.0,30.6282,30.8268,30.6282,30.8147,92600.0
2008-02-28 09:55:00,51.21,51.22,50.99,51.0,93700.0,30.8147,30.8208,30.6824,30.6884,93700.0
2008-02-28 10:00:00,51.01,51.04,50.88,50.9,96000.0,30.6944,30.7124,30.6162,30.6282,96000.0
2008-02-28 10:05:00,50.9,50.92,50.83,50.86,49100.0,30.6282,30.6402,30.5861,30.6041,49100.0
2008-02-28 10:10:00,50.86,51.01,50.85,50.95,26600.0,30.6041,30.6944,30.5981,30.6583,26600.0
2008-02-28 10:15:00,50.96,51.0,50.86,50.86,34000.0,30.6643,30.6884,30.6041,30.6041,34000.0
2008-02-28 10:20:00,50.86,50.9,50.79,50.86,33400.0,30.6041,30.6282,30.562,30.6041,33400.0
2008-02-28 10:25:00,50.85,50.89,50.83,50.89,57500.0,30.5981,30.6222,30.5861,30.6222,57500.0
2008-02-28 10:30:00,50.88,50.88,50.71,50.72,32500.0,30.6162,30.6162,30.5139,30.5199,32500.0
2008-02-28 10:35:00,50.71,50.93,50.69,50.92,53600.0,30.5139,30.6463,30.5018,30.6402,53600.0
2008-02-28 10:40:00,50.92,50.99,50.9,50.97,57500.0,30.6402,30.6824,30.6282,30.6703,57500.0
2008-02-28 10:45:00,50.97,50.99,50.96,50.97,45600.0,30.6703,30.6824,30.6643,30.6703,45600.0
2008-02-28 10:50:00,50.97,50.98,50.87,50.87,35400.0,30.6703,30.6763,30.6102,30.6102,35400.0
2008-02-28 10:55:00,50.86,50.94,50.84,50.84,29200.0,30.6041,30.6523,30.5921,30.5921,29200.0
2008-02-28 11:00:00,50.83,50.83,50.57,50.62,99300.0,30.5861,30.5861,30.4296,30.4597,99300.0
2008-02-28 11:05:00,50.6,50.65,50.57,50.62,98500.0,30.4477,30.4778,30.4296,30.4597,98500.0
2008-02-28 11:10:00,50.62,50.74,50.55,50.71,62900.0,30.4597,30.5319,30.4176,30.5139,62900.0
2008-02-28 11:15:00,50.7,50.79,50.68,50.75,33700.0,30.5079,30.562,30.4958,30.5379,33700.0
2008-02-28 11:20:00,50.76,50.79,50.74,50.76,24100.0,30.544,30.562,30.5319,30.544,24100.0
2008-02-28 11:25:00,50.76,50.86,50.74,50.8,59400.0,30.544,30.6041,30.5319,30.568,59400.0
2008-02-28 11:30:00,50.79,50.82,50.75,50.75,29400.0,30.562,30.5801,30.5379,30.5379,29400.0
2008-02-28 11:35:00,50.74,50.82,50.7,50.79,22200.0,30.5319,30.5801,30.5079,30.562,22200.0
2008-02-28 11:40:00,50.79,50.8,50.75,50.77,15900.0,30.562,30.568,30.5379,30.55,15900.0
2008-02-28 11:45:00,50.77,50.78,50.72,50.76,23900.0,30.55,30.556,30.5199,30.544,23900.0
2008-02-28 11:50:00,50.76,50.78,50.67,50.71,25800.0,30.544,30.556,30.4898,30.5139,25800.0
2008-02-28 11:55:00,50.71,50.73,50.69,50.72,16100.0,30.5139,30.5259,30.5018,30.5199,16100.0
2008-02-28 12:00:00,50.72,50.76,50.71,50.76,13600.0,30.5199,30.544,30.5139,30.544,13600.0
2008-02-28 12:05:00,50.75,50.76,50.71,50.73,15300.0,30.5379,30.544,30.5139,30.5259,15300.0
2008-02-28 12:10:00,50.72,50.73,50.68,50.7,14500.0,30.5199,30.5259,30.4958,30.5079,14500.0
2008-02-28 12:15:00,50.69,50.75,50.69,50.72,27000.0,30.5018,30.5379,30.5018,30.5199,27000.0
2008-02-28 12:20:00,50.73,50.78,50.72,50.78,21900.0,30.5259,30.556,30.5199,30.556,21900.0
2008-02-28 12:25:00,50.78,50.8,50.72,50.72,15800.0,30.556,30.568,30.5199,30.5199,15800.0
2008-02-28 12:30:00,50.73,50.75,50.68,50.72,18600.0,30.5259,30.5379,30.4958,30.5199,18600.0
2008-02-28 12:35:00,50.73,50.76,50.69,50.69,16900.0,30.5259,30.544,30.5018,30.5018,16900.0
2008-02-28 12:40:00,50.72,50.75,50.68,50.73,12500.0,30.5199,30.5379,30.4958,30.5259,12500.0
2008-02-28 12:45:00,50.74,50.87,50.74,50.82,32700.0,30.5319,30.6102,30.5319,30.5801,32700.0
2008-02-28 12:50:00,50.83,50.85,50.79,50.83,23700.0,30.5861,30.5981,30.562,30.5861,23700.0
2008-02-28 12:55:00,50.84,50.85,50.77,50.8,34600.0,30.5921,30.5981,30.55,30.568,34600.0
2008-02-28 13:00:00,50.8,50.9,50.78,50.88,45900.0,30.568,30.6282,30.556,30.6162,45900.0
2008-02-28 13:05:00,50.89,51.03,50.87,51.03,35400.0,30.6222,30.7064,30.6102,30.7064,35400.0
2008-02-28 13:10:00,51.03,51.05,50.95,50.95,54500.0,30.7064,30.7185,30.6583,30.6583,54500.0
2008-02-28 13:15:00,50.95,50.97,50.87,50.87,30300.0,30.6583,30.6703,30.6102,30.6102,30300.0
2008-02-28 13:20:00,50.87,50.9,50.83,50.88,24800.0,30.6102,30.6282,30.5861,30.6162,24800.0
2008-02-28 13:25:00,50.88,50.95,50.78,50.8,22200.0,30.6162,30.6583,30.556,30.568,22200.0
2008-02-28 13:30:00,50.82,50.87,50.8,50.83,36000.0,30.5801,30.6102,30.568,30.5861,36000.0
2008-02-28 13:35:00,50.84,50.84,50.76,50.77,22600.0,30.5921,30.5921,30.544,30.55,22600.0
2008-02-28 13:40:00,50.76,50.8,50.73,50.75,24200.0,30.544,30.568,30.5259,30.5379,24200.0
2008-02-28 13:45:00,50.75,50.8,50.74,50.79,26000.0,30.5379,30.568,30.5319,30.562,26000.0
2008-02-28 13:50:00,50.78,50.82,50.76,50.81,17400.0,30.556,30.5801,30.544,30.5741,17400.0
2008-02-28 13:55:00,50.8,50.86,50.78,50.82,20100.0,30.568,30.6041,30.556,30.5801,20100.0
2008-02-28 14:00:00,50.83,50.83,50.76,50.82,19200.0,30.5861,30.5861,30.544,30.5801,19200.0
2008-02-28 14:05:00,50.81,50.9,50.81,50.86,11500.0,30.5741,30.6282,30.5741,30.6041,11500.0
2008-02-28 14:10:00,50.87,50.9,50.86,50.9,11500.0,30.6102,30.6282,30.6041,30.6282,11500.0
2008-02-28 14:15:00,50.91,50.99,50.9,50.99,24000.0,30.6342,30.6824,30.6282,30.6824,24000.0
2008-02-28 14:20:00,50.98,51.08,50.95,51.01,44600.0,30.6763,30.7365,30.6583,30.6944,44600.0
2008-02-28 14:25:00,51.02,51.09,51.0,51.06,39100.0,30.7004,30.7425,30.6884,30.7245,39100.0
2008-02-28 14:30:00,51.05,51.07,51.02,51.04,17700.0,30.7185,30.7305,30.7004,30.7124,17700.0
2008-02-28 14:35:00,51.05,51.07,51.03,51.03,22900.0,30.7185,30.7305,30.7064,30.7064,22900.0
2008-02-28 14:40:00,51.02,51.04,50.97,51.01,24000.0,30.7004,30.7124,30.6703,30.6944,24000.0
2008-02-28 14:45:00,51.0,51.08,50.97,51.01,30200.0,30.6884,30.7365,30.6703,30.6944,30200.0
2008-02-28 14:50:00,51.01,51.17,51.01,51.1,53500.0,30.6944,30.7907,30.6944,30.7486,53500.0
2008-02-28 14:55:00,51.11,51.19,51.07,51.18,36900.0,30.7546,30.8027,30.7305,30.7967,36900.0
2008-02-28 15:00:00,51.18,51.18,51.02,51.04,41400.0,30.7967,30.7967,30.7004,30.7124,41400.0
2008-02-28 15:05:00,51.04,51.1,51.0,51.01,53700.0,30.7124,30.7486,30.6884,30.6944,53700.0
2008-02-28 15:10:00,51.01,51.03,50.93,51.0,37400.0,30.6944,30.7064,30.6463,30.6884,37400.0
2008-02-28 15:15:00,50.99,51.06,50.99,51.04,55200.0,30.6824,30.7245,30.6824,30.7124,55200.0
2008-02-28 15:20:00,51.04,51.05,50.93,50.94,43500.0,30.7124,30.7185,30.6463,30.6523,43500.0
2008-02-28 15:25:00,50.95,50.99,50.9,50.94,52700.0,30.6583,30.6824,30.6282,30.6523,52700.0
2008-02-28 15:30:00,50.94,50.99,50.91,50.94,53700.0,30.6523,30.6824,30.6342,30.6523,53700.0
2008-02-28 15:35:00,50.94,50.96,50.92,50.93,49700.0,30.6523,30.6643,30.6402,30.6463,49700.0
2008-02-28 15:40:00,50.94,51.02,50.94,50.99,103900.0,30.6523,30.7004,30.6523,30.6824,103900.0
2008-02-28 15:45:00,50.99,51.06,50.99,51.04,87800.0,30.6824,30.7245,30.6824,30.7124,87800.0
2008-02-28 15:50:00,51.03,51.05,50.94,50.94,121100.0,30.7064,30.7185,30.6523,30.6523,121100.0
2008-02-28 15:55:00,50.95,50.96,50.92,50.95,181900.0,30.6583,30.6643,30.6402,30.6583,181900.0
2008-02-29 09:30:00,50.47,50.71,50.47,50.54,66700.0,30.3695,30.5139,30.3695,30.4116,66700.0
2008-02-29 09:35:00,50.53,50.53,50.34,50.4,57000.0,30.4056,30.4056,30.2912,30.3273,57000.0
2008-02-29 09:40:00,50.39,50.39,50.16,50.28,59500.0,30.3213,30.3213,30.1829,30.2551,59500.0
2008-02-29 09:45:00,50.28,50.34,50.17,50.21,44600.0,30.2551,30.2912,30.1889,30.213,44600.0
2008-02-29 09:50:00,50.21,50.24,50.05,50.06,83800.0,30.213,30.2311,30.1167,30.1228,83800.0
2008-02-29 09:55:00,50.06,50.12,50.05,50.08,54100.0,30.1228,30.1589,30.1167,30.1348,54100.0
2008-02-29 10:00:00,50.07,50.08,49.99,50.04,62400.0,30.1288,30.1348,30.0806,30.1107,62400.0
2008-02-29 10:05:00,50.03,50.07,49.99,50.05,55200.0,30.1047,30.1288,30.0806,30.1167,55200.0
2008-02-29 10:10:00,50.04,50.05,49.97,50.03,68400.0,30.1107,30.1167,30.0686,30.1047,68400.0
2008-02-29 10:15:00,50.02,50.1,50.0,50.09,79900.0,30.0987,30.1468,30.0866,30.1408,79900.0
2008-02-29 10:20:00,50.09,50.12,50.01,50.08,114900.0,30.1408,30.1589,30.0927,30.1348,114900.0
2008-02-29 10:25:00,50.07,50.17,50.07,50.17,118400.0,30.1288,30.1889,30.1288,30.1889,118400.0
2008-02-29 10:30:00,50.15,50.16,50.08,50.13,66500.0,30.1769,30.1829,30.1348,30.1649,66500.0
2008-02-29 10:35:00,50.13,50.15,50.03,50.05,77400.0,30.1649,30.1769,30.1047,30.1167,77400.0
2008-02-29 10:40:00,50.06,50.15,50.05,50.15,43200.0,30.1228,30.1769,30.1167,30.1769,43200.0
2008-02-29 10:45:00,50.17,50.2,50.17,50.2,26900.0,30.1889,30.207,30.1889,30.207,26900.0
2008-02-29 10:50:00,50.19,50.28,50.19,50.26,44400.0,30.201,30.2551,30.201,30.2431,44400.0
2008-02-29 10:55:00,50.26,50.34,50.26,50.33,36600.0,30.2431,30.2912,30.2431,30.2852,36600.0
2008-02-29 11:00:00,50.33,50.34,50.2,50.22,38900.0,30.2852,30.2912,30.207,30.219,38900.0
2008-02-29 11:05:00,50.23,50.27,50.18,50.21,37000.0,30.225,30.2491,30.195,30.213,37000.0
2008-02-29 11:10:00,50.2,50.21,50.11,50.13,78500.0,30.207,30.213,30.1528,30.1649,78500.0
2008-02-29 11:15:00,50.13,50.14,50.08,50.09,41800.0,30.1649,30.1709,30.1348,30.1408,41800.0
2008-02-29 11:20:00,50.09,50.1,50.03,50.04,68800.0,30.1408,30.1468,30.1047,30.1107,68800.0
2008-02-29 11:25:00,50.04,50.05,50.03,50.05,47500.0,30.1107,30.1167,30.1047,30.1167,47500.0
2008-02-29 11:30:00,50.05,50.08,50.03,50.07,52100.0,30.1167,30.1348,30.1047,30.1288,52100.0
2008-02-29 11:35:00,50.06,50.12,50.06,50.1,43100.0,30.1228,30.1589,30.1228,30.1468,43100.0
2008-02-29 11:40:00,50.11,50.12,50.08,50.11,51400.0,30.1528,30.1589,30.1348,30.1528,51400.0
2008-02-29 11:45:00,50.1,50.15,50.06,50.06,55900.0,30.1468,30.1769,30.1228,30.1228,55900.0
2008-02-29 11:50:00,50.06,50.13,50.06,50.1,124800.0,30.1228,30.1649,30.1228,30.1468,124800.0
2008-02-29 11:55:00,50.11,50.12,50.09,50.11,37100.0,30.1528,30.1589,30.1408,30.1528,37100.0
2008-02-29 12:00:00,50.12,50.14,50.09,50.11,31500.0,30.1589,30.1709,30.1408,30.1528,31500.0
2008-02-29 12:05:00,50.12,50.16,50.11,50.16,17600.0,30.1589,30.1829,30.1528,30.1829,17600.0
2008-02-29 12:10:00,50.15,50.2,50.15,50.18,49500.0,30.1769,30.207,30.1769,30.195,49500.0
2008-02-29 12:15:00,50.18,50.21,50.13,50.14,28300.0,30.195,30.213,30.1649,30.1709,28300.0
2008-02-29 12:20:00,50.14,50.25,50.13,50.25,8700.0,30.1709,30.2371,30.1649,30.2371,8700.0
2008-02-29 12:25:00,50.25,50.41,50.25,50.34,73900.0,30.2371,30.3334,30.2371,30.2912,73900.0
2008-02-29 12:30:00,50.34,50.34,50.22,50.22,41900.0,30.2912,30.2912,30.219,30.219,41900.0
2008-02-29 12:35:00,50.22,50.27,50.21,50.22,20800.0,30.219,30.2491,30.213,30.219,20800.0
2008-02-29 12:40:00,50.23,50.24,50.14,50.18,31500.0,30.225,30.2311,30.1709,30.195,31500.0
2008-02-29 12:45:00,50.17,50.22,50.16,50.19,26900.0,30.1889,30.219,30.1829,30.201,26900.0
2008-02-29 12:50:00,50.19,50.2,50.14,50.15,63700.0,30.201,30.207,30.1709,30.1769,63700.0
2008-02-29 12:55:00,50.15,50.23,50.13,50.19,24500.0,30.1769,30.225,30.1649,30.201,24500.0
2008-02-29 13:00:00,50.18,50.21,50.13,50.2,30800.0,30.195,30.213,30.1649,30.207,30800.0
2008-02-29 13:05:00,50.19,50.2,50.14,50.2,32300.0,30.201,30.207,30.1709,30.207,32300.0
2008-02-29 13:10:00,50.19,50.19,50.13,50.19,13800.0,30.201,30.201,30.1649,30.201,13800.0
2008-02-29 13:15:00,50.18,50.22,50.15,50.16,22900.0,30.195,30.219,30.1769,30.1829,22900.0
2008-02-29 13:20:00,50.15,50.23,50.15,50.18,15600.0,30.1769,30.225,30.1769,30.195,15600.0
2008-02-29 13:25:00,50.19,50.19,50.15,50.19,24100.0,30.201,30.201,30.1769,30.201,24100.0
2008-02-29 13:30:00,50.16,50.18,50.02,50.09,58600.0,30.1829,30.195,30.0987,30.1408,58600.0
2008-02-29 13:35:00,50.09,50.09,50.0,50.01,51600.0,30.1408,30.1408,30.0866,30.0927,51600.0
2008-02-29 13:40:00,50.01,50.02,50.0,50.01,18100.0,30.0927,30.0987,30.0866,30.0927,18100.0
2008-02-29 13:45:00,50.01,50.01,49.94,49.97,62100.0,30.0927,30.0927,30.0505,30.0686,62100.0
2008-02-29 13:50:00,49.97,49.97,49.87,49.87,57100.0,30.0686,30.0686,30.0084,30.0084,57100.0
2008-02-29 13:55:00,49.88,49.92,49.82,49.83,61500.0,30.0144,30.0385,29.9783,29.9844,61500.0
2008-02-29 14:00:00,49.84,49.88,49.83,49.87,72800.0,29.9904,30.0144,29.9844,30.0084,72800.0
2008-02-29 14:05:00,49.86,49.95,49.85,49.85,69200.0,30.0024,30.0566,29.9964,29.9964,69200.0
2008-02-29 14:10:00,49.87,49.88,49.8,49.81,83600.0,30.0084,30.0144,29.9663,29.9723,83600.0
2008-02-29 14:15:00,49.81,49.83,49.8,49.82,55000.0,29.9723,29.9844,29.9663,29.9783,55000.0
2008-02-29 14:20:00,49.83,49.85,49.79,49.79,81000.0,29.9844,29.9964,29.9603,29.9603,81000.0
2008-02-29 14:25:00,49.8,49.81,49.75,49.79,120000.0,29.9663,29.9723,29.9362,29.9603,120000.0
2008-02-29 14:30:00,49.79,49.8,49.69,49.76,178900.0,29.9603,29.9663,29.9001,29.9422,178900.0
2008-02-29 14:35:00,49.76,49.79,49.69,49.72,139500.0,29.9422,29.9603,29.9001,29.9182,139500.0
2008-02-29 14:40:00,49.72,49.78,49.71,49.75,133000.0,29.9182,29.9543,29.9121,29.9362,133000.0
2008-02-29 14:45:00,49.76,49.77,49.67,49.69,113600.0,29.9422,29.9482,29.8881,29.9001,113600.0
2008-02-29 14:50:00,49.69,49.77,49.69,49.75,78900.0,29.9001,29.9482,29.9001,29.9362,78900.0
2008-02-29 14:55:00,49.74,49.83,49.74,49.82,68400.0,29.9302,29.9844,29.9302,29.9783,68400.0
2008-02-29 15:00:00,49.82,49.83,49.76,49.8,74300.0,29.9783,29.9844,29.9422,29.9663,74300.0
2008-02-29 15:05:00,49.8,49.83,49.77,49.78,102900.0,29.9663,29.9844,29.9482,29.9543,102900.0
2008-02-29 15:10:00,49.78,49.81,49.76,49.81,68100.0,29.9543,29.9723,29.9422,29.9723,68100.0
2008-02-29 15:15:00,49.81,49.87,49.8,49.85,147900.0,29.9723,30.0084,29.9663,29.9964,147900.0
2008-02-29 15:20:00,49.86,50.0,49.85,49.94,99700.0,30.0024,30.0866,29.9964,30.0505,99700.0
2008-02-29 15:25:00,49.95,49.99,49.91,49.97,103800.0,30.0566,30.0806,30.0325,30.0686,103800.0
2008-02-29 15:30:00,49.97,49.98,49.89,49.92,170800.0,30.0686,30.0746,30.0205,30.0385,170800.0
2008-02-29 15:35:00,49.92,49.96,49.9,49.93,99800.0,30.0385,30.0626,30.0265,30.0445,99800.0
2008-02-29 15:40:00,49.93,49.97,49.9,49.91,148500.0,30.0445,30.0686,30.0265,30.0325,148500.0
2008-02-29 15:45:00,49.91,49.92,49.86,49.86,214100.0,30.0325,30.0385,30.0024,30.0024,214100.0
2008-02-29 15:50:00,49.86,49.97,49.82,49.95,295000.0,30.0024,30.0686,29.9783,30.0566,295000.0
2008-02-29 15:55:00,49.96,50.15,49.95,50.06,498000.0,30.0626,30.1769,30.0566,30.1228,498000.0
2008-03-03 09:30:00,50.05,50.09,49.84,49.87,67600.0,30.1167,30.1408,29.9904,30.0084,67600.0
2008-03-03 09:35:00,49.88,50.0,49.85,49.94,66000.0,30.0144,30.0866,29.9964,30.0505,66000.0
2008-03-03 09:40:00,49.95,49.99,49.93,49.94,56800.0,30.0566,30.0806,30.0445,30.0505,56800.0
2008-03-03 09:45:00,49.94,50.07,49.94,50.03,62900.0,30.0505,30.1288,30.0505,30.1047,62900.0
2008-03-03 09:50:00,50.02,50.07,49.95,50.03,62000.0,30.0987,30.1288,30.0566,30.1047,62000.0
2008-03-03 09:55:00,50.03,50.04,49.98,50.02,51900.0,30.1047,30.1107,30.0746,30.0987,51900.0
2008-03-03 10:00:00,50.02,50.1,49.99,50.05,81300.0,30.0987,30.1468,30.0806,30.1167,81300.0
2008-03-03 10:05:00,50.05,50.18,50.03,50.04,52200.0,30.1167,30.195,30.1047,30.1107,52200.0
2008-03-03 10:10:00,50.02,50.08,49.99,50.06,54800.0,30.0987,30.1348,30.0806,30.1228,54800.0
2008-03-03 10:15:00,50.07,50.16,50.03,50.16,65200.0,30.1288,30.1829,30.1047,30.1829,65200.0
2008-03-03 10:20:00,50.15,50.19,50.07,50.19,56600.0,30.1769,30.201,30.1288,30.201,56600.0
2008-03-03 10:25:00,50.17,50.26,50.16,50.24,56700.0,30.1889,30.2431,30.1829,30.2311,56700.0
2008-03-03 10:30:00,50.25,50.25,50.1,50.11,38200.0,30.2371,30.2371,30.1468,30.1528,38200.0
2008-03-03 10:35:00,50.1,50.14,50.1,50.13,28600.0,30.1468,30.1709,30.1468,30.1649,28600.0
2008-03-03 10:40:00,50.13,50.16,50.09,50.1,41700.0,30.1649,30.1829,30.1408,30.1468,41700.0
2008-03-03 10:45:00,50.1,50.11,49.98,50.04,88200.0,30.1468,30.1528,30.0746,30.1107,88200.0
2008-03-03 10:50:00,50.04,50.05,49.99,50.01,41200.0,30.1107,30.1167,30.0806,30.0927,41200.0
2008-03-03 10:55:00,50.01,50.03,49.94,49.95,71900.0,30.0927,30.1047,30.0505,30.0566,71900.0
2008-03-03 11:00:00,49.95,49.97,49.81,49.84,53900.0,30.0566,30.0686,29.9723,29.9904,53900.0
2008-03-03 11:05:00,49.84,49.89,49.81,49.83,40500.0,29.9904,30.0205,29.9723,29.9844,40500.0
2008-03-03 11:10:00,49.83,49.83,49.75,49.8,80500.0,29.9844,29.9844,29.9362,29.9663,80500.0
2008-03-03 11:15:00,49.81,49.87,49.8,49.85,73900.0,29.9723,30.0084,29.9663,29.9964,73900.0
2008-03-03 11:20:00,49.84,49.88,49.83,49.84,76100.0,29.9904,30.0144,29.9844,29.9904,76100.0
2008-03-03 11:25:00,49.85,49.94,49.8,49.83,110800.0,29.9964,30.0505,29.9663,29.9844,110800.0
2008-03-03 11:30:00,49.84,49.94,49.83,49.92,29300.0,29.9904,30.0505,29.9844,30.0385,29300.0
2008-03-03 11:35:00,49.92,49.97,49.9,49.94,35900.0,30.0385,30.0686,30.0265,30.0505,35900.0
2008-03-03 11:40:00,49.93,49.94,49.9,49.9,23500.0,30.0445,30.0505,30.0265,30.0265,23500.0
2008-03-03 11:45:00,49.91,49.94,49.9,49.94,22000.0,30.0325,30.0505,30.0265,30.0505,22000.0
2008-03-03 11:50:00,49.94,50.05,49.91,50.05,23000.0,30.0505,30.1167,30.0325,30.1167,23000.0
2008-03-03 11:55:00,50.04,50.11,50.03,50.08,16300.0,30.1107,30.1528,30.1047,30.1348,16300.0
2008-03-03 12:00:00,50.08,50.09,50.04,50.05,16500.0,30.1348,30.1408,30.1107,30.1167,16500.0
2008-03-03 12:05:00,50.05,50.13,50.04,50.13,40000.0,30.1167,30.1649,30.1107,30.1649,40000.0
2008-03-03 12:10:00,50.12,50.14,50.06,50.13,25300.0,30.1589,30.1709,30.1228,30.1649,25300.0
2008-03-03 12:15:00,50.13,50.15,50.09,50.15,14300.0,30.1649,30.1769,30.1408,30.1769,14300.0
2008-03-03 12:20:00,50.15,50.16,50.09,50.15,23500.0,30.1769,30.1829,30.1408,30.1769,23500.0
2008-03-03 12:25:00,50.16,50.18,50.14,50.14,25700.0,30.1829,30.195,30.1709,30.1709,25700.0
2008-03-03 12:30:00,50.13,50.19,50.12,50.13,21500.0,30.1649,30.201,30.1589,30.1649,21500.0
2008-03-03 12:35:00,50.14,50.14,50.08,50.08,12300.0,30.1709,30.1709,30.1348,30.1348,12300.0
2008-03-03 12:40:00,50.09,50.14,50.06,50.06,21400.0,30.1408,30.1709,30.1228,30.1228,21400.0
2008-03-03 12:45:00,50.06,50.08,50.0,50.03,27200.0,30.1228,30.1348,30.0866,30.1047,27200.0
2008-03-03 12:50:00,50.04,50.04,50.01,50.02,9400.0,30.1107,30.1107,30.0927,30.0987,9400.0
2008-03-03 12:55:00,50.01,50.06,49.98,50.04,20600.0,30.0927,30.1228,30.0746,30.1107,20600.0
2008-03-03 13:00:00,50.04,50.14,50.04,50.12,27500.0,30.1107,30.1709,30.1107,30.1589,27500.0
2008-03-03 13:05:00,50.12,50.17,50.09,50.13,15500.0,30.1589,30.1889,30.1408,30.1649,15500.0
2008-03-03 13:10:00,50.11,50.14,50.08,50.1,14500.0,30.1528,30.1709,30.1348,30.1468,14500.0
2008-03-03 13:15:00,50.1,50.1,50.02,50.03,31200.0,30.1468,30.1468,30.0987,30.1047,31200.0
2008-03-03 13:20:00,50.02,50.06,50.01,50.04,10900.0,30.0987,30.1228,30.0927,30.1107,10900.0
2008-03-03 13:25:00,50.04,50.12,50.03,50.05,27200.0,30.1107,30.1589,30.1047,30.1167,27200.0
2008-03-03 13:30:00,50.05,50.09,50.03,50.06,44900.0,30.1167,30.1408,30.1047,30.1228,44900.0
2008-03-03 13:35:00,50.05,50.06,50.03,50.06,19100.0,30.1167,30.1228,30.1047,30.1228,19100.0
2008-03-03 13:40:00,50.05,50.06,50.01,50.04,21800.0,30.1167,30.1228,30.0927,30.1107,21800.0
2008-03-03 13:45:00,50.04,50.12,50.04,50.08,46700.0,30.1107,30.1589,30.1107,30.1348,46700.0
2008-03-03 13:50:00,50.06,50.14,50.05,50.11,48600.0,30.1228,30.1709,30.1167,30.1528,48600.0
2008-03-03 13:55:00,50.11,50.14,50.04,50.04,25500.0,30.1528,30.1709,30.1107,30.1107,25500.0
2008-03-03 14:00:00,50.04,50.07,50.0,50.04,62400.0,30.1107,30.1288,30.0866,30.1107,62400.0
2008-03-03 14:05:00,50.04,50.04,50.0,50.02,23200.0,30.1107,30.1107,30.0866,30.0987,23200.0
2008-03-03 14:10:00,50.02,50.11,50.01,50.09,22800.0,30.0987,30.1528,30.0927,30.1408,22800.0
2008-03-03 14:15:00,50.09,50.09,49.95,49.97,58200.0,30.1408,30.1408,30.0566,30.0686,58200.0
2008-03-03 14:20:00,49.96,50.05,49.95,50.03,24200.0,30.0626,30.1167,30.0566,30.1047,24200.0
2008-03-03 14:25:00,50.03,50.05,50.0,50.01,57400.0,30.1047,30.1167,30.0866,30.0927,57400.0
2008-03-03 14:30:00,50.01,50.09,50.01,50.07,31500.0,30.0927,30.1408,30.0927,30.1288,31500.0
2008-03-03 14:35:00,50.06,50.07,50.02,50.04,44900.0,30.1228,30.1288,30.0987,30.1107,44900.0
2008-03-03 14:40:00,50.04,50.11,50.03,50.09,61400.0,30.1107,30.1528,30.1047,30.1408,61400.0
2008-03-03 14:45:00,50.09,50.1,50.02,50.04,58100.0,30.1408,30.1468,30.0987,30.1107,58100.0
2008-03-03 14:50:00,50.04,50.05,49.98,50.03,86600.0,30.1107,30.1167,30.0746,30.1047,86600.0
2008-03-03 14:55:00,50.03,50.04,49.97,50.0,31900.0,30.1047,30.1107,30.0686,30.0866,31900.0
2008-03-03 15:00:00,49.99,50.03,49.98,50.0,44700.0,30.0806,30.1047,30.0746,30.0866,44700.0
2008-03-03 15:05:00,50.0,50.03,49.99,50.01,33300.0,30.0866,30.1047,30.0806,30.0927,33300.0
2008-03-03 15:10:00,50.01,50.05,49.99,50.04,41600.0,30.0927,30.1167,30.0806,30.1107,41600.0
2008-03-03 15:15:00,50.05,50.11,50.03,50.09,55700.0,30.1167,30.1528,30.1047,30.1408,55700.0
2008-03-03 15:20:00,50.1,50.16,50.07,50.11,34600.0,30.1468,30.1829,30.1288,30.1528,34600.0
2008-03-03 15:25:00,50.11,50.2,50.09,50.18,67900.0,30.1528,30.207,30.1408,30.195,67900.0
2008-03-03 15:30:00,50.17,50.24,50.16,50.22,50800.0,30.1889,30.2311,30.1829,30.219,50800.0
2008-03-03 15:35:00,50.22,50.22,50.1,50.1,90700.0,30.219,30.219,30.1468,30.1468,90700.0
2008-03-03 15:40:00,50.1,50.12,50.05,50.1,120700.0,30.1468,30.1589,30.1167,30.1468,120700.0
2008-03-03 15:45:00,50.1,50.1,50.05,50.09,102500.0,30.1468,30.1468,30.1167,30.1408,102500.0
2008-03-03 15:50:00,50.1,50.23,50.08,50.22,166200.0,30.1468,30.225,30.1348,30.219,166200.0
2008-03-03 15:55:00,50.21,50.25,50.19,50.19,202800.0,30.213,30.2371,30.201,30.201,202800.0
2008-03-04 09:30:00,49.82,49.94,49.8,49.82,72700.0,29.9783,30.0505,29.9663,29.9783,72700.0
2008-03-04 09:35:00,49.81,49.83,49.74,49.8,71200.0,29.9723,29.9844,29.9302,29.9663,71200.0
2008-03-04 09:40:00,49.8,49.85,49.77,49.79,65700.0,29.9663,29.9964,29.9482,29.9603,65700.0
2008-03-04 09:45:00,49.79,49.85,49.77,49.84,76800.0,29.9603,29.9964,29.9482,29.9904,76800.0
2008-03-04 09:50:00,49.84,49.89,49.8,49.8,58100.0,29.9904,30.0205,29.9663,29.9663,58100.0
2008-03-04 09:55:00,49.8,49.88,49.8,49.83,40300.0,29.9663,30.0144,29.9663,29.9844,40300.0
2008-03-04 10:00:00,49.84,49.85,49.81,49.85,41400.0,29.9904,29.9964,29.9723,29.9964,41400.0
2008-03-04 10:05:00,49.85,49.9,49.81,49.85,151700.0,29.9964,30.0265,29.9723,29.9964,151700.0
2008-03-04 10:10:00,49.86,49.96,49.85,49.93,151800.0,30.0024,30.0626,29.9964,30.0445,151800.0
2008-03-04 10:15:00,49.91,49.95,49.79,49.83,56100.0,30.0325,30.0566,29.9603,29.9844,56100.0
2008-03-04 10:20:00,49.84,49.93,49.83,49.87,35400.0,29.9904,30.0445,29.9844,30.0084,35400.0
2008-03-04 10:25:00,49.86,49.88,49.79,49.82,51900.0,30.0024,30.0144,29.9603,29.9783,51900.0
2008-03-04 10:30:00,49.82,49.88,49.8,49.88,71300.0,29.9783,30.0144,29.9663,30.0144,71300.0
2008-03-04 10:35:00,49.87,49.88,49.81,49.85,77400.0,30.0084,30.0144,29.9723,29.9964,77400.0
2008-03-04 10:40:00,49.85,49.85,49.79,49.82,29400.0,29.9964,29.9964,29.9603,29.9783,29400.0
2008-03-04 10:45:00,49.83,49.9,49.82,49.83,32800.0,29.9844,30.0265,29.9783,29.9844,32800.0
2008-03-04 10:50:00,49.82,49.9,49.82,49.88,38200.0,29.9783,30.0265,29.9783,30.0144,38200.0
2008-03-04 10:55:00,49.89,49.9,49.84,49.89,28800.0,30.0205,30.0265,29.9904,30.0205,28800.0
2008-03-04 11:00:00,49.89,49.9,49.81,49.82,78300.0,30.0205,30.0265,29.9723,29.9783,78300.0
2008-03-04 11:05:00,49.81,49.84,49.79,49.82,88200.0,29.9723,29.9904,29.9603,29.9783,88200.0
2008-03-04 11:10:00,49.82,49.87,49.8,49.87,30000.0,29.9783,30.0084,29.9663,30.0084,30000.0
2008-03-04 11:15:00,49.87,49.88,49.82,49.83,46300.0,30.0084,30.0144,29.9783,29.9844,46300.0
2008-03-04 11:20:00,49.84,49.87,49.81,49.81,43400.0,29.9904,30.0084,29.9723,29.9723,43400.0
2008-03-04 11:25:00,49.81,49.86,49.77,49.86,67400.0,29.9723,30.0024,29.9482,30.0024,67400.0
2008-03-04 11:30:00,49.86,49.86,49.79,49.81,40700.0,30.0024,30.0024,29.9603,29.9723,40700.0
2008-03-04 11:35:00,49.82,49.91,49.81,49.87,94800.0,29.9783,30.0325,29.9723,30.0084,94800.0
2008-03-04 11:40:00,49.87,49.91,49.84,49.88,73000.0,30.0084,30.0325,29.9904,30.0144,73000.0
2008-03-04 11:45:00,49.88,49.95,49.88,49.93,63300.0,30.0144,30.0566,30.0144,30.0445,63300.0
2008-03-04 11:50:00,49.93,49.94,49.9,49.92,46300.0,30.0445,30.0505,30.0265,30.0385,46300.0
2008-03-04 11:55:00,49.92,49.94,49.81,49.84,68200.0,30.0385,30.0505,29.9723,29.9904,68200.0
2008-03-04 12:00:00,49.84,49.87,49.82,49.82,47500.0,29.9904,30.0084,29.9783,29.9783,47500.0
2008-03-04 12:05:00,49.83,49.86,49.81,49.83,38700.0,29.9844,30.0024,29.9723,29.9844,38700.0
2008-03-04 12:10:00,49.83,49.87,49.82,49.86,34100.0,29.9844,30.0084,29.9783,30.0024,34100.0
2008-03-04 12:15:00,49.86,49.91,49.85,49.91,42200.0,30.0024,30.0325,29.9964,30.0325,42200.0
2008-03-04 12:20:00,49.91,49.92,49.87,49.89,35100.0,30.0325,30.0385,30.0084,30.0205,35100.0
2008-03-04 12:25:00,49.89,49.91,49.87,49.9,39700.0,30.0205,30.0325,30.0084,30.0265,39700.0
2008-03-04 12:30:00,49.9,49.93,49.89,49.9,47300.0,30.0265,30.0445,30.0205,30.0265,47300.0
2008-03-04 12:35:00,49.9,49.92,49.85,49.91,42500.0,30.0265,30.0385,29.9964,30.0325,42500.0
2008-03-04 12:40:00,49.91,49.94,49.89,49.9,20300.0,30.0325,30.0505,30.0205,30.0265,20300.0
2008-03-04 12:45:00,49.9,49.91,49.86,49.86,24800.0,30.0265,30.0325,30.0024,30.0024,24800.0
2008-03-04 12:50:00,49.86,49.88,49.82,49.85,46000.0,30.0024,30.0144,29.9783,29.9964,46000.0
2008-03-04 12:55:00,49.85,49.85,49.77,49.83,47900.0,29.9964,29.9964,29.9482,29.9844,47900.0
2008-03-04 13:00:00,49.84,49.85,49.77,49.81,54200.0,29.9904,29.9964,29.9482,29.9723,54200.0
2008-03-04 13:05:00,49.81,49.87,49.79,49.84,32500.0,29.9723,30.0084,29.9603,29.9904,32500.0
2008-03-04 13:10:00,49.84,49.92,49.83,49.92,48800.0,29.9904,30.0385,29.9844,30.0385,48800.0
2008-03-04 13:15:00,49.92,49.98,49.92,49.96,40200.0,30.0385,30.0746,30.0385,30.0626,40200.0
2008-03-04 13:20:00,49.96,49.98,49.92,49.92,30900.0,30.0626,30.0746,30.0385,30.0385,30900.0
2008-03-04 13:25:00,49.92,49.95,49.89,49.89,52700.0,30.0385,30.0566,30.0205,30.0205,52700.0
2008-03-04 13:30:00,49.9,49.92,49.81,49.83,37500.0,30.0265,30.0385,29.9723,29.9844,37500.0
2008-03-04 13:35:00,49.83,49.85,49.77,49.79,82100.0,29.9844,29.9964,29.9482,29.9603,82100.0
2008-03-04 13:40:00,49.8,49.89,49.79,49.84,40300.0,29.9663,30.0205,29.9603,29.9904,40300.0
2008-03-04 13:45:00,49.83,49.93,49.81,49.91,48400.0,29.9844,30.0445,29.9723,30.0325,48400.0
2008-03-04 13:50:00,49.9,49.97,49.88,49.95,80000.0,30.0265,30.0686,30.0144,30.0566,80000.0
2008-03-04 13:55:00,49.95,49.95,49.82,49.86,65000.0,30.0566,30.0566,29.9783,30.0024,65000.0
2008-03-04 14:00:00,49.83,49.86,49.77,49.8,82200.0,29.9844,30.0024,29.9482,29.9663,82200.0
2008-03-04 14:05:00,49.79,49.84,49.78,49.81,47700.0,29.9603,29.9904,29.9543,29.9723,47700.0
2008-03-04 14:10:00,49.81,49.89,49.79,49.85,63200.0,29.9723,30.0205,29.9603,29.9964,63200.0
2008-03-04 14:15:00,49.87,49.89,49.8,49.86,567200.0,30.0084,30.0205,29.9663,30.0024,567200.0
2008-03-04 14:20:00,49.85,49.89,49.8,49.83,69300.0,29.9964,30.0205,29.9663,29.9844,69300.0
2008-03-04 14:25:00,49.84,49.86,49.8,49.82,69500.0,29.9904,30.0024,29.9663,29.9783,69500.0
2008-03-04 14:30:00,49.82,49.87,49.81,49.87,34300.0,29.9783,30.0084,29.9723,30.0084,34300.0
2008-03-04 14:35:00,49.86,49.87,49.82,49.86,31700.0,30.0024,30.0084,29.9783,30.0024,31700.0
2008-03-04 14:40:00,49.86,49.97,49.83,49.92,58000.0,30.0024,30.0686,29.9844,30.0385,58000.0
2008-03-04 14:45:00,49.92,49.93,49.87,49.88,59800.0,30.0385,30.0445,30.0084,30.0144,59800.0
2008-03-04 14:50:00,49.88,49.89,49.78,49.83,104700.0,30.0144,30.0205,29.9543,29.9844,104700.0
2008-03-04 14:55:00,49.83,49.87,49.8,49.85,72900.0,29.9844,30.0084,29.9663,29.9964,72900.0
2008-03-04 15:00:00,49.85,49.98,49.81,49.95,83600.0,29.9964,30.0746,29.9723,30.0566,83600.0
2008-03-04 15:05:00,49.94,50.09,49.93,50.02,93400.0,30.0505,30.1408,30.0445,30.0987,93400.0
2008-03-04 15:10:00,50.03,50.06,49.92,50.02,78500.0,30.1047,30.1228,30.0385,30.0987,78500.0
2008-03-04 15:15:00,50.02,50.14,50.0,50.06,75100.0,30.0987,30.1709,30.0866,30.1228,75100.0
2008-03-04 15:20:00,50.05,50.08,49.99,50.05,56900.0,30.1167,30.1348,30.0806,30.1167,56900.0
2008-03-04 15:25:00,50.04,50.07,49.98,50.04,102300.0,30.1107,30.1288,30.0746,30.1107,102300.0
2008-03-04 15:30:00,50.04,50.13,50.01,50.12,49300.0,30.1107,30.1649,30.0927,30.1589,49300.0
2008-03-04 15:35:00,50.13,50.19,50.11,50.16,96600.0,30.1649,30.201,30.1528,30.1829,96600.0
2008-03-04 15:40:00,50.15,50.22,50.08,50.09,158000.0,30.1769,30.219,30.1348,30.1408,158000.0
2008-03-04 15:45:00,50.1,50.15,50.0,50.03,93900.0,30.1468,30.1769,30.0866,30.1047,93900.0
2008-03-04 15:50:00,50.03,50.03,49.9,49.96,191700.0,30.1047,30.1047,30.0265,30.0626,191700.0
2008-03-04 15:55:00,49.96,50.09,49.96,50.03,209800.0,30.0626,30.1408,30.0626,30.1047,209800.0
2008-03-05 09:30:00,50.01,50.5,50.01,50.36,71100.0,30.0927,30.3875,30.0927,30.3033,71100.0
2008-03-05 09:35:00,50.38,50.41,50.3,50.41,55100.0,30.3153,30.3334,30.2672,30.3334,55100.0
2008-03-05 09:40:00,50.41,50.46,50.33,50.38,51200.0,30.3334,30.3634,30.2852,30.3153,51200.0
2008-03-05 09:45:00,50.39,50.41,50.16,50.21,60600.0,30.3213,30.3334,30.1829,30.213,60600.0
2008-03-05 09:50:00,50.21,50.27,50.16,50.23,52100.0,30.213,30.2491,30.1829,30.225,52100.0
2008-03-05 09:55:00,50.26,50.38,50.23,50.34,52700.0,30.2431,30.3153,30.225,30.2912,52700.0
2008-03-05 10:00:00,50.34,50.54,50.34,50.43,112800.0,30.2912,30.4116,30.2912,30.3454,112800.0
2008-03-05 10:05:00,50.43,50.46,50.4,50.45,57200.0,30.3454,30.3634,30.3273,30.3574,57200.0
2008-03-05 10:10:00,50.46,50.53,50.44,50.53,45700.0,30.3634,30.4056,30.3514,30.4056,45700.0
2008-03-05 10:15:00,50.51,50.62,50.51,50.59,116500.0,30.3935,30.4597,30.3935,30.4417,116500.0
2008-03-05 10:20:00,50.59,50.6,50.45,50.49,51100.0,30.4417,30.4477,30.3574,30.3815,51100.0
2008-03-05 10:25:00,50.49,50.5,50.42,50.47,36800.0,30.3815,30.3875,30.3394,30.3695,36800.0
2008-03-05 10:30:00,50.46,50.46,50.35,50.36,45200.0,30.3634,30.3634,30.2973,30.3033,45200.0
2008-03-05 10:35:00,50.37,50.38,50.33,50.37,36400.0,30.3093,30.3153,30.2852,30.3093,36400.0
2008-03-05 10:40:00,50.36,50.37,50.33,50.34,26700.0,30.3033,30.3093,30.2852,30.2912,26700.0
2008-03-05 10:45:00,50.34,50.41,50.34,50.39,34400.0,30.2912,30.3334,30.2912,30.3213,34400.0
2008-03-05 10:50:00,50.38,50.48,50.38,50.48,29600.0,30.3153,30.3755,30.3153,30.3755,29600.0
2008-03-05 10:55:00,50.48,50.5,50.45,50.46,27600.0,30.3755,30.3875,30.3574,30.3634,27600.0
2008-03-05 11:00:00,50.47,50.47,50.38,50.46,17800.0,30.3695,30.3695,30.3153,30.3634,17800.0
2008-03-05 11:05:00,50.47,50.48,50.41,50.46,28800.0,30.3695,30.3755,30.3334,30.3634,28800.0
2008-03-05 11:10:00,50.47,50.5,50.45,50.48,30700.0,30.3695,30.3875,30.3574,30.3755,30700.0
2008-03-05 11:15:00,50.47,50.55,50.47,50.52,27300.0,30.3695,30.4176,30.3695,30.3995,27300.0
2008-03-05 11:20:00,50.52,50.55,50.45,50.46,34900.0,30.3995,30.4176,30.3574,30.3634,34900.0
2008-03-05 11:25:00,50.46,50.47,50.42,50.44,33900.0,30.3634,30.3695,30.3394,30.3514,33900.0
2008-03-05 11:30:00,50.43,50.45,50.39,50.4,37300.0,30.3454,30.3574,30.3213,30.3273,37300.0
2008-03-05 11:35:00,50.41,50.42,50.33,50.34,23400.0,30.3334,30.3394,30.2852,30.2912,23400.0
2008-03-05 11:40:00,50.35,50.38,50.28,50.28,38100.0,30.2973,30.3153,30.2551,30.2551,38100.0
2008-03-05 11:45:00,50.28,50.31,50.16,50.17,65300.0,30.2551,30.2732,30.1829,30.1889,65300.0
2008-03-05 11:50:00,50.18,50.35,50.17,50.33,37900.0,30.195,30.2973,30.1889,30.2852,37900.0
2008-03-05 11:55:00,50.33,50.36,50.3,50.32,27600.0,30.2852,30.3033,30.2672,30.2792,27600.0
2008-03-05 12:00:00,50.31,50.48,50.31,50.48,87800.0,30.2732,30.3755,30.2732,30.3755,87800.0
2008-03-05 12:05:00,50.48,50.5,50.24,50.4,83800.0,30.3755,30.3875,30.2311,30.3273,83800.0
2008-03-05 12:10:00,50.4,50.49,50.37,50.46,73500.0,30.3273,30.3815,30.3093,30.3634,73500.0
2008-03-05 12:15:00,50.46,50.48,50.4,50.43,36000.0,30.3634,30.3755,30.3273,30.3454,36000.0
2008-03-05 12:20:00,50.43,50.43,50.34,50.36,18700.0,30.3454,30.3454,30.2912,30.3033,18700.0
2008-03-05 12:25:00,50.36,50.37,50.16,50.28,42400.0,30.3033,30.3093,30.1829,30.2551,42400.0
2008-03-05 12:30:00,50.29,50.35,50.21,50.28,28800.0,30.2611,30.2973,30.213,30.2551,28800.0
2008-03-05 12:35:00,50.28,50.32,50.2,50.27,40000.0,30.2551,30.2792,30.207,30.2491,40000.0
2008-03-05 12:40:00,50.27,50.28,50.23,50.25,23000.0,30.2491,30.2551,30.225,30.2371,23000.0
2008-03-05 12:45:00,50.27,50.27,50.18,50.2,15400.0,30.2491,30.2491,30.195,30.207,15400.0
2008-03-05 12:50:00,50.18,50.23,50.15,50.22,22800.0,30.195,30.225,30.1769,30.219,22800.0
2008-03-05 12:55:00,50.22,50.27,50.2,50.27,18100.0,30.219,30.2491,30.207,30.2491,18100.0
2008-03-05 13:00:00,50.28,50.33,50.27,50.28,17900.0,30.2551,30.2852,30.2491,30.2551,17900.0
2008-03-05 13:05:00,50.27,50.34,50.26,50.34,23000.0,30.2491,30.2912,30.2431,30.2912,23000.0
2008-03-05 13:10:00,50.34,50.34,50.19,50.19,45400.0,30.2912,30.2912,30.201,30.201,45400.0
2008-03-05 13:15:00,50.2,50.25,50.03,50.07,41100.0,30.207,30.2371,30.1047,30.1288,41100.0
2008-03-05 13:20:00,50.07,50.09,49.98,50.02,46800.0,30.1288,30.1408,30.0746,30.0987,46800.0
2008-03-05 13:25:00,50.01,50.07,49.98,50.0,43800.0,30.0927,30.1288,30.0746,30.0866,43800.0
2008-03-05 13:30:00,50.0,50.05,49.98,50.0,43300.0,30.0866,30.1167,30.0746,30.0866,43300.0
2008-03-05 13:35:00,50.0,50.4,49.91,49.99,141200.0,30.0866,30.3273,30.0325,30.0806,141200.0
2008-03-05 13:40:00,50.0,50.01,49.86,49.97,118900.0,30.0866,30.0927,30.0024,30.0686,118900.0
2008-03-05 13:45:00,49.97,50.01,49.92,50.01,66800.0,30.0686,30.0927,30.0385,30.0927,66800.0
2008-03-05 13:50:00,50.0,50.01,49.96,49.99,47100.0,30.0866,30.0927,30.0626,30.0806,47100.0
2008-03-05 13:55:00,50.0,50.05,49.96,50.0,35000.0,30.0866,30.1167,30.0626,30.0866,35000.0
2008-03-05 14:00:00,50.01,50.07,49.96,50.03,67400.0,30.0927,30.1288,30.0626,30.1047,67400.0
2008-03-05 14:05:00,50.03,50.06,50.0,50.04,23100.0,30.1047,30.1228,30.0866,30.1107,23100.0
2008-03-05 14:10:00,50.04,50.07,49.99,50.06,36900.0,30.1107,30.1288,30.0806,30.1228,36900.0
2008-03-05 14:15:00,50.06,50.17,50.02,50.13,54400.0,30.1228,30.1889,30.0987,30.1649,54400.0
2008-03-05 14:20:00,50.12,50.13,50.08,50.09,32600.0,30.1589,30.1649,30.1348,30.1408,32600.0
2008-03-05 14:25:00,50.09,50.12,50.04,50.1,55800.0,30.1408,30.1589,30.1107,30.1468,55800.0
2008-03-05 14:30:00,50.09,50.09,50.01,50.02,23600.0,30.1408,30.1408,30.0927,30.0987,23600.0
2008-03-05 14:35:00,50.02,50.11,50.01,50.07,26900.0,30.0987,30.1528,30.0927,30.1288,26900.0
2008-03-05 14:40:00,50.08,50.09,50.04,50.06,18600.0,30.1348,30.1408,30.1107,30.1228,18600.0
2008-03-05 14:45:00,50.06,50.11,50.06,50.06,35300.0,30.1228,30.1528,30.1228,30.1228,35300.0
2008-03-05 14:50:00,50.06,50.15,50.05,50.07,40700.0,30.1228,30.1769,30.1167,30.1288,40700.0
2008-03-05 14:55:00,50.08,50.1,50.06,50.09,38300.0,30.1348,30.1468,30.1228,30.1408,38300.0
2008-03-05 15:00:00,50.09,50.1,50.03,50.06,49200.0,30.1408,30.1468,30.1047,30.1228,49200.0
2008-03-05 15:05:00,50.05,50.11,50.02,50.05,33600.0,30.1167,30.1528,30.0987,30.1167,33600.0
2008-03-05 15:10:00,50.04,50.07,49.98,50.0,36600.0,30.1107,30.1288,30.0746,30.0866,36600.0
2008-03-05 15:15:00,50.01,50.06,49.99,50.05,44000.0,30.0927,30.1228,30.0806,30.1167,44000.0
2008-03-05 15:20:00,50.05,50.12,50.01,50.11,50800.0,30.1167,30.1589,30.0927,30.1528,50800.0
2008-03-05 15:25:00,50.1,50.24,50.09,50.19,78500.0,30.1468,30.2311,30.1408,30.201,78500.0
2008-03-05 15:30:00,50.19,50.31,50.17,50.27,77300.0,30.201,30.2732,30.1889,30.2491,77300.0
2008-03-05 15:35:00,50.28,50.28,50.2,50.24,55700.0,30.2551,30.2551,30.207,30.2311,55700.0
2008-03-05 15:40:00,50.25,50.36,50.24,50.32,87400.0,30.2371,30.3033,30.2311,30.2792,87400.0
2008-03-05 15:45:00,50.32,50.35,50.29,50.29,71300.0,30.2792,30.2973,30.2611,30.2611,71300.0
2008-03-05 15:50:00,50.3,50.31,50.27,50.29,130100.0,30.2672,30.2732,30.2491,30.2611,130100.0
2008-03-05 15:55:00,50.29,50.48,50.29,50.46,199900.0,30.2611,30.3755,30.2611,30.3634,199900.0
2008-03-06 09:30:00,50.08,50.18,49.8,50.04,83400.0,30.1348,30.195,29.9663,30.1107,83400.0
2008-03-06 09:35:00,50.0,50.25,49.99,50.06,74500.0,30.0866,30.2371,30.0806,30.1228,74500.0
2008-03-06 09:40:00,50.05,50.07,49.97,50.02,57300.0,30.1167,30.1288,30.0686,30.0987,57300.0
2008-03-06 09:45:00,50.03,50.05,49.96,50.01,55700.0,30.1047,30.1167,30.0626,30.0927,55700.0
2008-03-06 09:50:00,50.01,50.14,50.0,50.09,56300.0,30.0927,30.1709,30.0866,30.1408,56300.0
2008-03-06 09:55:00,50.09,50.09,49.96,50.03,61200.0,30.1408,30.1408,30.0626,30.1047,61200.0
2008-03-06 10:00:00,50.04,50.04,49.9,49.93,58900.0,30.1107,30.1107,30.0265,30.0445,58900.0
2008-03-06 10:05:00,49.92,49.97,49.92,49.94,32000.0,30.0385,30.0686,30.0385,30.0505,32000.0
2008-03-06 10:10:00,49.93,49.94,49.9,49.91,33200.0,30.0445,30.0505,30.0265,30.0325,33200.0
2008-03-06 10:15:00,49.91,49.92,49.87,49.87,38700.0,30.0325,30.0385,30.0084,30.0084,38700.0
2008-03-06 10:20:00,49.88,49.98,49.86,49.93,70300.0,30.0144,30.0746,30.0024,30.0445,70300.0
2008-03-06 10:25:00,49.94,49.94,49.81,49.83,72900.0,30.0505,30.0505,29.9723,29.9844,72900.0
2008-03-06 10:30:00,49.83,49.9,49.82,49.86,74600.0,29.9844,30.0265,29.9783,30.0024,74600.0
2008-03-06 10:35:00,49.86,49.88,49.81,49.83,46700.0,30.0024,30.0144,29.9723,29.9844,46700.0
2008-03-06 10:40:00,49.83,49.84,49.78,49.81,71200.0,29.9844,29.9904,29.9543,29.9723,71200.0
2008-03-06 10:45:00,49.82,49.85,49.75,49.82,50500.0,29.9783,29.9964,29.9362,29.9783,50500.0
2008-03-06 10:50:00,49.81,49.88,49.8,49.82,71400.0,29.9723,30.0144,29.9663,29.9783,71400.0
2008-03-06 10:55:00,49.83,49.88,49.8,49.82,50000.0,29.9844,30.0144,29.9663,29.9783,50000.0
2008-03-06 11:00:00,49.82,49.85,49.74,49.75,50700.0,29.9783,29.9964,29.9302,29.9362,50700.0
2008-03-06 11:05:00,49.75,49.79,49.7,49.75,63400.0,29.9362,29.9603,29.9061,29.9362,63400.0
2008-03-06 11:10:00,49.75,49.77,49.72,49.73,66900.0,29.9362,29.9482,29.9182,29.9242,66900.0
2008-03-06 11:15:00,49.73,49.8,49.73,49.79,36100.0,29.9242,29.9663,29.9242,29.9603,36100.0
2008-03-06 11:20:00,49.79,49.87,49.77,49.79,40300.0,29.9603,30.0084,29.9482,29.9603,40300.0
2008-03-06 11:25:00,49.8,49.86,49.76,49.79,39000.0,29.9663,30.0024,29.9422,29.9603,39000.0
2008-03-06 11:30:00,49.8,49.86,49.72,49.75,52700.0,29.9663,30.0024,29.9182,29.9362,52700.0
2008-03-06 11:35:00,49.74,49.92,49.72,49.86,58300.0,29.9302,30.0385,29.9182,30.0024,58300.0
2008-03-06 11:40:00,49.86,49.95,49.83,49.94,42200.0,30.0024,30.0566,29.9844,30.0505,42200.0
2008-03-06 11:45:00,49.94,49.98,49.86,49.96,63200.0,30.0505,30.0746,30.0024,30.0626,63200.0
2008-03-06 11:50:00,49.96,49.96,49.81,49.85,27000.0,30.0626,30.0626,29.9723,29.9964,27000.0
2008-03-06 11:55:00,49.85,49.94,49.85,49.91,25800.0,29.9964,30.0505,29.9964,30.0325,25800.0
2008-03-06 12:00:00,49.91,49.91,49.8,49.86,31100.0,30.0325,30.0325,29.9663,30.0024,31100.0
2008-03-06 12:05:00,49.87,49.93,49.83,49.84,19400.0,30.0084,30.0445,29.9844,29.9904,19400.0
2008-03-06 12:10:00,49.84,49.85,49.76,49.85,21000.0,29.9904,29.9964,29.9422,29.9964,21000.0
2008-03-06 12:15:00,49.85,49.86,49.77,49.84,22400.0,29.9964,30.0024,29.9482,29.9904,22400.0
2008-03-06 12:20:00,49.84,49.87,49.82,49.83,12300.0,29.9904,30.0084,29.9783,29.9844,12300.0
2008-03-06 12:25:00,49.83,49.96,49.83,49.93,60900.0,29.9844,30.0626,29.9844,30.0445,60900.0
2008-03-06 12:30:00,49.93,49.93,49.88,49.92,17900.0,30.0445,30.0445,30.0144,30.0385,17900.0
2008-03-06 12:35:00,49.92,49.94,49.88,49.9,15500.0,30.0385,30.0505,30.0144,30.0265,15500.0
2008-03-06 12:40:00,49.9,50.01,49.9,49.98,31900.0,30.0265,30.0927,30.0265,30.0746,31900.0
2008-03-06 12:45:00,49.98,49.99,49.94,49.98,19800.0,30.0746,30.0806,30.0505,30.0746,19800.0
2008-03-06 12:50:00,49.96,49.97,49.87,49.91,61000.0,30.0626,30.0686,30.0084,30.0325,61000.0
2008-03-06 12:55:00,49.91,49.92,49.86,49.91,33600.0,30.0325,30.0385,30.0024,30.0325,33600.0
2008-03-06 13:00:00,49.91,50.0,49.88,49.96,36900.0,30.0325,30.0866,30.0144,30.0626,36900.0
2008-03-06 13:05:00,49.94,49.99,49.88,49.93,25800.0,30.0505,30.0806,30.0144,30.0445,25800.0
2008-03-06 13:10:00,49.93,49.98,49.9,49.92,22100.0,30.0445,30.0746,30.0265,30.0385,22100.0
2008-03-06 13:15:00,49.93,49.97,49.93,49.96,16400.0,30.0445,30.0686,30.0445,30.0626,16400.0
2008-03-06 13:20:00,49.97,49.97,49.9,49.94,19900.0,30.0686,30.0686,30.0265,30.0505,19900.0
2008-03-06 13:25:00,49.94,49.97,49.91,49.95,16000.0,30.0505,30.0686,30.0325,30.0566,16000.0
2008-03-06 13:30:00,49.93,49.95,49.89,49.91,28000.0,30.0445,30.0566,30.0205,30.0325,28000.0
2008-03-06 13:35:00,49.91,49.92,49.83,49.89,23800.0,30.0325,30.0385,29.9844,30.0205,23800.0
2008-03-06 13:40:00,49.88,49.94,49.87,49.9,16500.0,30.0144,30.0505,30.0084,30.0265,16500.0
2008-03-06 13:45:00,49.91,49.96,49.84,49.96,29400.0,30.0325,30.0626,29.9904,30.0626,29400.0
2008-03-06 13:50:00,49.97,49.97,49.89,49.92,44700.0,30.0686,30.0686,30.0205,30.0385,44700.0
2008-03-06 13:55:00,49.92,49.95,49.89,49.9,27300.0,30.0385,30.0566,30.0205,30.0265,27300.0
2008-03-06 14:00:00,49.9,50.03,49.9,49.97,63800.0,30.0265,30.1047,30.0265,30.0686,63800.0
2008-03-06 14:05:00,49.97,50.02,49.94,49.96,36900.0,30.0686,30.0987,30.0505,30.0626,36900.0
2008-03-06 14:10:00,49.96,49.96,49.93,49.94,27100.0,30.0626,30.0626,30.0445,30.0505,27100.0
2008-03-06 14:15:00,49.94,49.99,49.91,49.94,70700.0,30.0505,30.0806,30.0325,30.0505,70700.0
2008-03-06 14:20:00,49.95,49.95,49.9,49.9,21600.0,30.0566,30.0566,30.0265,30.0265,21600.0
2008-03-06 14:25:00,49.89,49.93,49.85,49.9,55500.0,30.0205,30.0445,29.9964,30.0265,55500.0
2008-03-06 14:30:00,49.91,49.93,49.89,49.9,53700.0,30.0325,30.0445,30.0205,30.0265,53700.0
2008-03-06 14:35:00,49.9,49.93,49.88,49.92,30700.0,30.0265,30.0445,30.0144,30.0385,30700.0
2008-03-06 14:40:00,49.91,49.94,49.88,49.92,37600.0,30.0325,30.0505,30.0144,30.0385,37600.0
2008-03-06 14:45:00,49.92,49.94,49.86,49.89,22600.0,30.0385,30.0505,30.0024,30.0205,22600.0
2008-03-06 14:50:00,49.89,49.91,49.88,49.91,48800.0,30.0205,30.0325,30.0144,30.0325,48800.0
2008-03-06 14:55:00,49.9,49.92,49.89,49.9,27400.0,30.0265,30.0385,30.0205,30.0265,27400.0
2008-03-06 15:00:00,49.9,49.91,49.84,49.85,129100.0,30.0265,30.0325,29.9904,29.9964,129100.0
2008-03-06 15:05:00,49.84,49.88,49.8,49.8,46800.0,29.9904,30.0144,29.9663,29.9663,46800.0
2008-03-06 15:10:00,49.8,49.83,49.78,49.81,79800.0,29.9663,29.9844,29.9543,29.9723,79800.0
2008-03-06 15:15:00,49.8,49.9,49.8,49.88,65700.0,29.9663,30.0265,29.9663,30.0144,65700.0
2008-03-06 15:20:00,49.89,49.91,49.84,49.85,56700.0,30.0205,30.0325,29.9904,29.9964,56700.0
2008-03-06 15:25:00,49.86,49.91,49.82,49.9,57400.0,30.0024,30.0325,29.9783,30.0265,57400.0
2008-03-06 15:30:00,49.9,49.91,49.82,49.88,149200.0,30.0265,30.0325,29.9783,30.0144,149200.0
2008-03-06 15:35:00,49.88,49.89,49.83,49.88,88600.0,30.0144,30.0205,29.9844,30.0144,88600.0
2008-03-06 15:40:00,49.89,49.91,49.82,49.85,136400.0,30.0205,30.0325,29.9783,29.9964,136400.0
2008-03-06 15:45:00,49.84,49.85,49.8,49.83,91200.0,29.9904,29.9964,29.9663,29.9844,91200.0
2008-03-06 15:50:00,49.83,49.84,49.73,49.79,155300.0,29.9844,29.9904,29.9242,29.9603,155300.0
2008-03-06 15:55:00,49.78,49.79,49.65,49.7,266400.0,29.9543,29.9603,29.876,29.9061,266400.0
2008-03-07 09:30:00,49.66,50.23,49.52,49.86,218900.0,29.8821,30.225,29.7978,30.0024,218900.0
2008-03-07 09:35:00,49.86,49.89,49.62,49.76,127400.0,30.0024,30.0205,29.858,29.9422,127400.0
2008-03-07 09:40:00,49.76,49.83,49.68,49.71,110100.0,29.9422,29.9844,29.8941,29.9121,110100.0
2008-03-07 09:45:00,49.71,49.79,49.6,49.6,112000.0,29.9121,29.9603,29.846,29.846,112000.0
2008-03-07 09:50:00,49.6,49.69,49.56,49.59,146700.0,29.846,29.9001,29.8219,29.8399,146700.0
2008-03-07 09:55:00,49.6,49.66,49.52,49.59,77800.0,29.846,29.8821,29.7978,29.8399,77800.0
2008-03-07 10:00:00,49.6,49.78,49.6,49.76,163600.0,29.846,29.9543,29.846,29.9422,163600.0
2008-03-07 10:05:00,49.76,49.81,49.74,49.75,74200.0,29.9422,29.9723,29.9302,29.9362,74200.0
2008-03-07 10:10:00,49.76,49.83,49.73,49.82,153800.0,29.9422,29.9844,29.9242,29.9783,153800.0
2008-03-07 10:15:00,49.83,49.9,49.71,49.76,126400.0,29.9844,30.0265,29.9121,29.9422,126400.0
2008-03-07 10:20:00,49.76,49.83,49.75,49.77,99700.0,29.9422,29.9844,29.9362,29.9482,99700.0
2008-03-07 10:25:00,49.77,49.8,49.73,49.77,113400.0,29.9482,29.9663,29.9242,29.9482,113400.0
2008-03-07 10:30:00,49.77,49.91,49.73,49.89,110100.0,29.9482,30.0325,29.9242,30.0205,110100.0
2008-03-07 10:35:00,49.89,49.98,49.86,49.98,76900.0,30.0205,30.0746,30.0024,30.0746,76900.0
2008-03-07 10:40:00,49.96,50.12,49.95,50.08,60700.0,30.0626,30.1589,30.0566,30.1348,60700.0
2008-03-07 10:45:00,50.08,50.24,50.06,50.17,91400.0,30.1348,30.2311,30.1228,30.1889,91400.0
2008-03-07 10:50:00,50.17,50.18,50.1,50.11,46700.0,30.1889,30.195,30.1468,30.1528,46700.0
2008-03-07 10:55:00,50.11,50.15,50.06,50.08,46300.0,30.1528,30.1769,30.1228,30.1348,46300.0
2008-03-07 11:00:00,50.07,50.07,49.99,50.0,51700.0,30.1288,30.1288,30.0806,30.0866,51700.0
2008-03-07 11:05:00,50.0,50.07,49.98,50.0,85000.0,30.0866,30.1288,30.0746,30.0866,85000.0
2008-03-07 11:10:00,50.0,50.05,49.9,49.92,79000.0,30.0866,30.1167,30.0265,30.0385,79000.0
2008-03-07 11:15:00,49.92,50.01,49.91,49.92,47600.0,30.0385,30.0927,30.0325,30.0385,47600.0
2008-03-07 11:20:00,49.93,50.01,49.9,50.01,52700.0,30.0445,30.0927,30.0265,30.0927,52700.0
2008-03-07 11:25:00,50.0,50.01,49.87,49.89,117300.0,30.0866,30.0927,30.0084,30.0205,117300.0
2008-03-07 11:30:00,49.89,49.91,49.83,49.84,119200.0,30.0205,30.0325,29.9844,29.9904,119200.0
2008-03-07 11:35:00,49.83,49.96,49.79,49.96,49400.0,29.9844,30.0626,29.9603,30.0626,49400.0
2008-03-07 11:40:00,49.96,49.98,49.73,49.76,109900.0,30.0626,30.0746,29.9242,29.9422,109900.0
2008-03-07 11:45:00,49.76,49.79,49.74,49.79,47800.0,29.9422,29.9603,29.9302,29.9603,47800.0
2008-03-07 11:50:00,49.78,49.86,49.75,49.82,35000.0,29.9543,30.0024,29.9362,29.9783,35000.0
2008-03-07 11:55:00,49.83,49.92,49.8,49.84,24900.0,29.9844,30.0385,29.9663,29.9904,24900.0
2008-03-07 12:00:00,49.84,49.84,49.76,49.77,29900.0,29.9904,29.9904,29.9422,29.9482,29900.0
2008-03-07 12:05:00,49.76,49.79,49.74,49.76,26800.0,29.9422,29.9603,29.9302,29.9422,26800.0
2008-03-07 12:10:00,49.76,49.81,49.74,49.75,32700.0,29.9422,29.9723,29.9302,29.9362,32700.0
2008-03-07 12:15:00,49.75,49.79,49.73,49.76,58500.0,29.9362,29.9603,29.9242,29.9422,58500.0
2008-03-07 12:20:00,49.76,49.82,49.76,49.82,20000.0,29.9422,29.9783,29.9422,29.9783,20000.0
2008-03-07 12:25:00,49.82,49.86,49.75,49.76,30300.0,29.9783,30.0024,29.9362,29.9422,30300.0
2008-03-07 12:30:00,49.76,49.78,49.74,49.75,45400.0,29.9422,29.9543,29.9302,29.9362,45400.0
2008-03-07 12:35:00,49.75,49.78,49.72,49.76,109500.0,29.9362,29.9543,29.9182,29.9422,109500.0
2008-03-07 12:40:00,49.75,49.89,49.75,49.8,27200.0,29.9362,30.0205,29.9362,29.9663,27200.0
2008-03-07 12:45:00,49.8,49.81,49.75,49.76,14500.0,29.9663,29.9723,29.9362,29.9422,14500.0
2008-03-07 12:50:00,49.76,49.77,49.75,49.75,24200.0,29.9422,29.9482,29.9362,29.9362,24200.0
2008-03-07 12:55:00,49.75,49.78,49.74,49.76,204700.0,29.9362,29.9543,29.9302,29.9422,204700.0
2008-03-07 13:00:00,49.75,49.78,49.72,49.78,180600.0,29.9362,29.9543,29.9182,29.9543,180600.0
2008-03-07 13:05:00,49.77,49.79,49.76,49.78,21300.0,29.9482,29.9603,29.9422,29.9543,21300.0
2008-03-07 13:10:00,49.78,49.79,49.74,49.75,43500.0,29.9543,29.9603,29.9302,29.9362,43500.0
2008-03-07 13:15:00,49.75,49.78,49.7,49.75,87400.0,29.9362,29.9543,29.9061,29.9362,87400.0
2008-03-07 13:20:00,49.75,49.79,49.75,49.75,42400.0,29.9362,29.9603,29.9362,29.9362,42400.0
2008-03-07 13:25:00,49.76,49.79,49.75,49.78,32600.0,29.9422,29.9603,29.9362,29.9543,32600.0
2008-03-07 13:30:00,49.79,49.82,49.78,49.79,43100.0,29.9603,29.9783,29.9543,29.9603,43100.0
2008-03-07 13:35:00,49.79,49.81,49.74,49.77,44400.0,29.9603,29.9723,29.9302,29.9482,44400.0
2008-03-07 13:40:00,49.76,49.79,49.7,49.76,127800.0,29.9422,29.9603,29.9061,29.9422,127800.0
2008-03-07 13:45:00,49.77,49.84,49.75,49.78,30100.0,29.9482,29.9904,29.9362,29.9543,30100.0
2008-03-07 13:50:00,49.78,49.79,49.74,49.75,34000.0,29.9543,29.9603,29.9302,29.9362,34000.0
2008-03-07 13:55:00,49.74,49.79,49.71,49.75,45700.0,29.9302,29.9603,29.9121,29.9362,45700.0
2008-03-07 14:00:00,49.76,49.77,49.72,49.75,94900.0,29.9422,29.9482,29.9182,29.9362,94900.0
2008-03-07 14:05:00,49.75,49.78,49.72,49.78,217700.0,29.9362,29.9543,29.9182,29.9543,217700.0
2008-03-07 14:10:00,49.78,49.78,49.73,49.74,60200.0,29.9543,29.9543,29.9242,29.9302,60200.0
2008-03-07 14:15:00,49.74,49.78,49.74,49.74,54100.0,29.9302,29.9543,29.9302,29.9302,54100.0
2008-03-07 14:20:00,49.74,49.77,49.72,49.73,232000.0,29.9302,29.9482,29.9182,29.9242,232000.0
2008-03-07 14:25:00,49.72,49.73,49.64,49.65,54100.0,29.9182,29.9242,29.87,29.876,54100.0
2008-03-07 14:30:00,49.65,49.65,49.54,49.56,59400.0,29.876,29.876,29.8098,29.8219,59400.0
2008-03-07 14:35:00,49.56,49.56,49.42,49.43,72300.0,29.8219,29.8219,29.7376,29.7437,72300.0
2008-03-07 14:40:00,49.43,49.44,49.38,49.42,45600.0,29.7437,29.7497,29.7136,29.7376,45600.0
2008-03-07 14:45:00,49.42,49.43,49.4,49.43,63200.0,29.7376,29.7437,29.7256,29.7437,63200.0
2008-03-07 14:50:00,49.43,49.49,49.4,49.48,128500.0,29.7437,29.7798,29.7256,29.7737,128500.0
2008-03-07 14:55:00,49.48,49.68,49.45,49.67,93200.0,29.7737,29.8941,29.7557,29.8881,93200.0
2008-03-07 15:00:00,49.68,49.69,49.47,49.49,81600.0,29.8941,29.9001,29.7677,29.7798,81600.0
2008-03-07 15:05:00,49.48,49.52,49.47,49.51,119000.0,29.7737,29.7978,29.7677,29.7918,119000.0
2008-03-07 15:10:00,49.51,49.7,49.46,49.63,136300.0,29.7918,29.9061,29.7617,29.864,136300.0
2008-03-07 15:15:00,49.64,49.79,49.53,49.76,66100.0,29.87,29.9603,29.8038,29.9422,66100.0
2008-03-07 15:20:00,49.77,49.88,49.66,49.82,77500.0,29.9482,30.0144,29.8821,29.9783,77500.0
2008-03-07 15:25:00,49.82,49.87,49.73,49.79,78700.0,29.9783,30.0084,29.9242,29.9603,78700.0
2008-03-07 15:30:00,49.79,49.86,49.63,49.64,107500.0,29.9603,30.0024,29.864,29.87,107500.0
2008-03-07 15:35:00,49.63,49.7,49.55,49.63,124300.0,29.864,29.9061,29.8159,29.864,124300.0
2008-03-07 15:40:00,49.63,49.71,49.6,49.7,182100.0,29.864,29.9121,29.846,29.9061,182100.0
2008-03-07 15:45:00,49.71,49.78,49.65,49.7,111600.0,29.9121,29.9543,29.876,29.9061,111600.0
2008-03-07 15:50:00,49.7,49.75,49.69,49.72,195900.0,29.9061,29.9362,29.9001,29.9182,195900.0
2008-03-07 15:55:00,49.72,49.8,49.69,49.75,172500.0,29.9182,29.9663,29.9001,29.9362,172500.0
2008-03-10 09:30:00,49.7,50.81,49.47,49.51,125100.0,29.9061,30.5741,29.7677,29.7918,125100.0
2008-03-10 09:35:00,49.52,49.61,49.38,49.49,122600.0,29.7978,29.852,29.7136,29.7798,122600.0
2008-03-10 09:40:00,49.48,49.51,49.4,49.49,92600.0,29.7737,29.7918,29.7256,29.7798,92600.0
2008-03-10 09:45:00,49.5,49.58,49.42,49.49,139200.0,29.7858,29.8339,29.7376,29.7798,139200.0
2008-03-10 09:50:00,49.48,49.5,49.4,49.46,74200.0,29.7737,29.7858,29.7256,29.7617,74200.0
2008-03-10 09:55:00,49.46,49.48,49.38,49.39,126900.0,29.7617,29.7737,29.7136,29.7196,126900.0
2008-03-10 10:00:00,49.4,49.59,49.4,49.58,132500.0,29.7256,29.8399,29.7256,29.8339,132500.0
2008-03-10 10:05:00,49.58,49.62,49.44,49.46,72400.0,29.8339,29.858,29.7497,29.7617,72400.0
2008-03-10 10:10:00,49.44,49.5,49.4,49.48,32800.0,29.7497,29.7858,29.7256,29.7737,32800.0
2008-03-10 10:15:00,49.48,49.48,49.3,49.39,68800.0,29.7737,29.7737,29.6654,29.7196,68800.0
2008-03-10 10:20:00,49.4,49.43,49.33,49.36,68300.0,29.7256,29.7437,29.6835,29.7015,68300.0
2008-03-10 10:25:00,49.35,49.37,49.3,49.34,85700.0,29.6955,29.7076,29.6654,29.6895,85700.0
2008-03-10 10:30:00,49.33,49.42,49.29,49.39,85500.0,29.6835,29.7376,29.6594,29.7196,85500.0
2008-03-10 10:35:00,49.4,49.44,49.21,49.41,134000.0,29.7256,29.7497,29.6113,29.7316,134000.0
2008-03-10 10:40:00,49.4,49.41,49.29,49.41,70700.0,29.7256,29.7316,29.6594,29.7316,70700.0
2008-03-10 10:45:00,49.41,49.52,49.4,49.45,50700.0,29.7316,29.7978,29.7256,29.7557,50700.0
2008-03-10 10:50:00,49.44,49.49,49.41,49.44,34700.0,29.7497,29.7798,29.7316,29.7497,34700.0
2008-03-10 10:55:00,49.44,49.46,49.4,49.45,41400.0,29.7497,29.7617,29.7256,29.7557,41400.0
2008-03-10 11:00:00,49.45,49.53,49.43,49.52,69400.0,29.7557,29.8038,29.7437,29.7978,69400.0
2008-03-10 11:05:00,49.52,49.55,49.41,49.42,34200.0,29.7978,29.8159,29.7316,29.7376,34200.0
2008-03-10 11:10:00,49.41,49.47,49.3,49.36,87100.0,29.7316,29.7677,29.6654,29.7015,87100.0
2008-03-10 11:15:00,49.35,49.35,49.24,49.25,120400.0,29.6955,29.6955,29.6293,29.6353,120400.0
2008-03-10 11:20:00,49.24,49.26,49.2,49.22,78700.0,29.6293,29.6414,29.6053,29.6173,78700.0
2008-03-10 11:25:00,49.22,49.28,49.21,49.26,89500.0,29.6173,29.6534,29.6113,29.6414,89500.0
2008-03-10 11:30:00,49.26,49.31,49.21,49.28,100300.0,29.6414,29.6715,29.6113,29.6534,100300.0
2008-03-10 11:35:00,49.28,49.34,49.25,49.25,260200.0,29.6534,29.6895,29.6353,29.6353,260200.0
2008-03-10 11:40:00,49.27,49.35,49.27,49.34,180100.0,29.6474,29.6955,29.6474,29.6895,180100.0
2008-03-10 11:45:00,49.33,49.43,49.33,49.39,58300.0,29.6835,29.7437,29.6835,29.7196,58300.0
2008-03-10 11:50:00,49.38,49.39,49.33,49.35,29100.0,29.7136,29.7196,29.6835,29.6955,29100.0
2008-03-10 11:55:00,49.34,49.39,49.33,49.35,30100.0,29.6895,29.7196,29.6835,29.6955,30100.0
2008-03-10 12:00:00,49.35,49.35,49.23,49.26,64500.0,29.6955,29.6955,29.6233,29.6414,64500.0
2008-03-10 12:05:00,49.25,49.39,49.24,49.39,71100.0,29.6353,29.7196,29.6293,29.7196,71100.0
2008-03-10 12:10:00,49.39,49.45,49.32,49.41,69400.0,29.7196,29.7557,29.6775,29.7316,69400.0
2008-03-10 12:15:00,49.41,49.41,49.28,49.35,60300.0,29.7316,29.7316,29.6534,29.6955,60300.0
2008-03-10 12:20:00,49.35,49.4,49.29,49.3,85300.0,29.6955,29.7256,29.6594,29.6654,85300.0
2008-03-10 12:25:00,49.3,49.33,49.23,49.26,33000.0,29.6654,29.6835,29.6233,29.6414,33000.0
2008-03-10 12:30:00,49.26,49.26,49.19,49.2,31100.0,29.6414,29.6414,29.5992,29.6053,31100.0
2008-03-10 12:35:00,49.22,49.26,49.17,49.23,68500.0,29.6173,29.6414,29.5872,29.6233,68500.0
2008-03-10 12:40:00,49.22,49.3,49.21,49.22,53800.0,29.6173,29.6654,29.6113,29.6173,53800.0
2008-03-10 12:45:00,49.23,49.24,49.12,49.13,55000.0,29.6233,29.6293,29.5571,29.5631,55000.0
2008-03-10 12:50:00,49.12,49.21,49.09,49.16,49400.0,29.5571,29.6113,29.5391,29.5812,49400.0
2008-03-10 12:55:00,49.15,49.37,49.13,49.32,127600.0,29.5752,29.7076,29.5631,29.6775,127600.0
2008-03-10 13:00:00,49.33,49.35,49.27,49.31,43300.0,29.6835,29.6955,29.6474,29.6715,43300.0
2008-03-10 13:05:00,49.31,49.31,49.23,49.24,27100.0,29.6715,29.6715,29.6233,29.6293,27100.0
2008-03-10 13:10:00,49.24,49.25,49.19,49.22,40100.0,29.6293,29.6353,29.5992,29.6173,40100.0
2008-03-10 13:15:00,49.2,49.24,49.19,49.22,24600.0,29.6053,29.6293,29.5992,29.6173,24600.0
2008-03-10 13:20:00,49.22,49.25,49.2,49.22,41200.0,29.6173,29.6353,29.6053,29.6173,41200.0
2008-03-10 13:25:00,49.21,49.23,49.17,49.18,44700.0,29.6113,29.6233,29.5872,29.5932,44700.0
2008-03-10 13:30:00,49.17,49.24,49.15,49.21,64000.0,29.5872,29.6293,29.5752,29.6113,64000.0
2008-03-10 13:35:00,49.22,49.22,49.15,49.18,38500.0,29.6173,29.6173,29.5752,29.5932,38500.0
2008-03-10 13:40:00,49.17,49.21,49.16,49.16,41500.0,29.5872,29.6113,29.5812,29.5812,41500.0
2008-03-10 13:45:00,49.17,49.25,49.14,49.2,99800.0,29.5872,29.6353,29.5692,29.6053,99800.0
2008-03-10 13:50:00,49.2,49.27,49.2,49.22,45900.0,29.6053,29.6474,29.6053,29.6173,45900.0
2008-03-10 13:55:00,49.21,49.32,49.21,49.24,79600.0,29.6113,29.6775,29.6113,29.6293,79600.0
2008-03-10 14:00:00,49.24,49.32,49.21,49.24,55600.0,29.6293,29.6775,29.6113,29.6293,55600.0
2008-03-10 14:05:00,49.22,49.25,49.12,49.13,43200.0,29.6173,29.6353,29.5571,29.5631,43200.0
2008-03-10 14:10:00,49.12,49.22,49.12,49.2,61700.0,29.5571,29.6173,29.5571,29.6053,61700.0
2008-03-10 14:15:00,49.2,49.24,49.13,49.14,37000.0,29.6053,29.6293,29.5631,29.5692,37000.0
2008-03-10 14:20:00,49.14,49.15,49.03,49.06,62700.0,29.5692,29.5752,29.503,29.521,62700.0
2008-03-10 14:25:00,49.06,49.16,49.03,49.14,72900.0,29.521,29.5812,29.503,29.5692,72900.0
2008-03-10 14:30:00,49.14,49.18,49.07,49.11,47300.0,29.5692,29.5932,29.527,29.5511,47300.0
2008-03-10 14:35:00,49.11,49.16,49.06,49.13,37900.0,29.5511,29.5812,29.521,29.5631,37900.0
2008-03-10 14:40:00,49.12,49.14,49.06,49.07,44600.0,29.5571,29.5692,29.521,29.527,44600.0
2008-03-10 14:45:00,49.07,49.14,49.05,49.12,48100.0,29.527,29.5692,29.515,29.5571,48100.0
2008-03-10 14:50:00,49.12,49.2,49.12,49.19,54600.0,29.5571,29.6053,29.5571,29.5992,54600.0
2008-03-10 14:55:00,49.2,49.22,49.11,49.16,96200.0,29.6053,29.6173,29.5511,29.5812,96200.0
2008-03-10 15:00:00,49.16,49.23,49.06,49.2,151900.0,29.5812,29.6233,29.521,29.6053,151900.0
2008-03-10 15:05:00,49.2,49.29,49.15,49.28,75700.0,29.6053,29.6594,29.5752,29.6534,75700.0
2008-03-10 15:10:00,49.27,49.35,49.2,49.31,120600.0,29.6474,29.6955,29.6053,29.6715,120600.0
2008-03-10 15:15:00,49.31,49.37,49.26,49.32,94900.0,29.6715,29.7076,29.6414,29.6775,94900.0
2008-03-10 15:20:00,49.32,49.43,49.27,49.38,119200.0,29.6775,29.7437,29.6474,29.7136,119200.0
2008-03-10 15:25:00,49.37,49.49,49.33,49.46,123200.0,29.7076,29.7798,29.6835,29.7617,123200.0
2008-03-10 15:30:00,49.46,49.54,49.41,49.48,147300.0,29.7617,29.8098,29.7316,29.7737,147300.0
2008-03-10 15:35:00,49.49,49.51,49.43,49.46,120500.0,29.7798,29.7918,29.7437,29.7617,120500.0
2008-03-10 15:40:00,49.45,49.51,49.37,49.48,209300.0,29.7557,29.7918,29.7076,29.7737,209300.0
2008-03-10 15:45:00,49.48,49.5,49.4,49.48,179300.0,29.7737,29.7858,29.7256,29.7737,179300.0
2008-03-10 15:50:00,49.47,49.49,49.34,49.39,241900.0,29.7677,29.7798,29.6895,29.7196,241900.0
2008-03-10 15:55:00,49.39,49.5,49.38,49.46,349500.0,29.7196,29.7858,29.7136,29.7617,349500.0
2008-03-11 09:30:00,50.43,50.68,50.4,50.6,211900.0,30.3454,30.4958,30.3273,30.4477,211900.0
2008-03-11 09:35:00,50.6,50.62,50.45,50.59,123100.0,30.4477,30.4597,30.3574,30.4417,123100.0
2008-03-11 09:40:00,50.58,50.62,50.43,50.53,119500.0,30.4357,30.4597,30.3454,30.4056,119500.0
2008-03-11 09:45:00,50.51,50.64,50.49,50.59,115600.0,30.3935,30.4718,30.3815,30.4417,115600.0
2008-03-11 09:50:00,50.59,50.65,50.57,50.65,65100.0,30.4417,30.4778,30.4296,30.4778,65100.0
2008-03-11 09:55:00,50.65,50.7,50.57,50.64,77900.0,30.4778,30.5079,30.4296,30.4718,77900.0
2008-03-11 10:00:00,50.63,50.68,50.58,50.63,121500.0,30.4657,30.4958,30.4357,30.4657,121500.0
2008-03-11 10:05:00,50.63,50.7,50.61,50.67,82500.0,30.4657,30.5079,30.4537,30.4898,82500.0
2008-03-11 10:10:00,50.67,50.67,50.56,50.6,62000.0,30.4898,30.4898,30.4236,30.4477,62000.0
2008-03-11 10:15:00,50.61,50.64,50.55,50.58,102600.0,30.4537,30.4718,30.4176,30.4357,102600.0
2008-03-11 10:20:00,50.58,50.64,50.49,50.51,84300.0,30.4357,30.4718,30.3815,30.3935,84300.0
2008-03-11 10:25:00,50.51,50.54,50.45,50.5,90100.0,30.3935,30.4116,30.3574,30.3875,90100.0
2008-03-11 10:30:00,50.5,50.51,50.47,50.47,50300.0,30.3875,30.3935,30.3695,30.3695,50300.0
2008-03-11 10:35:00,50.47,50.47,50.4,50.42,85900.0,30.3695,30.3695,30.3273,30.3394,85900.0
2008-03-11 10:40:00,50.42,50.46,50.3,50.31,77300.0,30.3394,30.3634,30.2672,30.2732,77300.0
2008-03-11 10:45:00,50.31,50.31,50.2,50.26,97600.0,30.2732,30.2732,30.207,30.2431,97600.0
2008-03-11 10:50:00,50.26,50.27,50.15,50.19,90500.0,30.2431,30.2491,30.1769,30.201,90500.0
2008-03-11 10:55:00,50.19,50.39,50.18,50.33,53600.0,30.201,30.3213,30.195,30.2852,53600.0
2008-03-11 11:00:00,50.33,50.36,50.32,50.33,56400.0,30.2852,30.3033,30.2792,30.2852,56400.0
2008-03-11 11:05:00,50.33,50.34,50.17,50.2,88300.0,30.2852,30.2912,30.1889,30.207,88300.0
2008-03-11 11:10:00,50.2,50.22,50.1,50.1,59500.0,30.207,30.219,30.1468,30.1468,59500.0
2008-03-11 11:15:00,50.1,50.12,50.04,50.08,90400.0,30.1468,30.1589,30.1107,30.1348,90400.0
2008-03-11 11:20:00,50.1,50.13,50.02,50.07,76200.0,30.1468,30.1649,30.0987,30.1288,76200.0
2008-03-11 11:25:00,50.08,50.2,50.07,50.19,61600.0,30.1348,30.207,30.1288,30.201,61600.0
2008-03-11 11:30:00,50.19,50.26,50.18,50.24,74200.0,30.201,30.2431,30.195,30.2311,74200.0
2008-03-11 11:35:00,50.23,50.27,50.16,50.19,42700.0,30.225,30.2491,30.1829,30.201,42700.0
2008-03-11 11:40:00,50.19,50.21,50.1,50.17,35800.0,30.201,30.213,30.1468,30.1889,35800.0
2008-03-11 11:45:00,50.17,50.17,50.08,50.09,37900.0,30.1889,30.1889,30.1348,30.1408,37900.0
2008-03-11 11:50:00,50.09,50.15,50.03,50.13,48400.0,30.1408,30.1769,30.1047,30.1649,48400.0
2008-03-11 11:55:00,50.13,50.15,50.01,50.04,47600.0,30.1649,30.1769,30.0927,30.1107,47600.0
2008-03-11 12:00:00,50.04,50.1,50.02,50.04,53900.0,30.1107,30.1468,30.0987,30.1107,53900.0
2008-03-11 12:05:00,50.04,50.11,50.03,50.07,58100.0,30.1107,30.1528,30.1047,30.1288,58100.0
2008-03-11 12:10:00,50.06,50.08,49.97,49.99,97900.0,30.1228,30.1348,30.0686,30.0806,97900.0
2008-03-11 12:15:00,49.99,50.02,49.96,49.97,52300.0,30.0806,30.0987,30.0626,30.0686,52300.0
2008-03-11 12:20:00,49.97,50.08,49.96,50.01,38000.0,30.0686,30.1348,30.0626,30.0927,38000.0
2008-03-11 12:25:00,50.01,50.01,49.88,49.9,47200.0,30.0927,30.0927,30.0144,30.0265,47200.0
2008-03-11 12:30:00,49.89,49.92,49.84,49.86,59200.0,30.0205,30.0385,29.9904,30.0024,59200.0
2008-03-11 12:35:00,49.84,49.86,49.8,49.8,45500.0,29.9904,30.0024,29.9663,29.9663,45500.0
2008-03-11 12:40:00,49.8,49.88,49.76,49.84,76700.0,29.9663,30.0144,29.9422,29.9904,76700.0
2008-03-11 12:45:00,49.85,49.87,49.82,49.85,62900.0,29.9964,30.0084,29.9783,29.9964,62900.0
2008-03-11 12:50:00,49.84,49.85,49.73,49.76,119600.0,29.9904,29.9964,29.9242,29.9422,119600.0
2008-03-11 12:55:00,49.76,49.93,49.75,49.91,104100.0,29.9422,30.0445,29.9362,30.0325,104100.0
2008-03-11 13:00:00,49.9,49.92,49.83,49.83,71200.0,30.0265,30.0385,29.9844,29.9844,71200.0
2008-03-11 13:05:00,49.84,49.86,49.78,49.8,52500.0,29.9904,30.0024,29.9543,29.9663,52500.0
2008-03-11 13:10:00,49.8,49.95,49.78,49.93,60900.0,29.9663,30.0566,29.9543,30.0445,60900.0
2008-03-11 13:15:00,49.93,50.0,49.86,50.0,48700.0,30.0445,30.0866,30.0024,30.0866,48700.0
2008-03-11 13:20:00,49.99,49.99,49.92,49.97,66800.0,30.0806,30.0806,30.0385,30.0686,66800.0
2008-03-11 13:25:00,49.97,49.98,49.93,49.95,68800.0,30.0686,30.0746,30.0445,30.0566,68800.0
2008-03-11 13:30:00,49.95,49.98,49.94,49.97,51100.0,30.0566,30.0746,30.0505,30.0686,51100.0
2008-03-11 13:35:00,49.97,50.0,49.95,49.97,61300.0,30.0686,30.0866,30.0566,30.0686,61300.0
2008-03-11 13:40:00,49.97,50.05,49.95,50.05,45600.0,30.0686,30.1167,30.0566,30.1167,45600.0
2008-03-11 13:45:00,50.05,50.05,49.93,49.93,73600.0,30.1167,30.1167,30.0445,30.0445,73600.0
2008-03-11 13:50:00,49.92,50.01,49.91,50.0,52900.0,30.0385,30.0927,30.0325,30.0866,52900.0
2008-03-11 13:55:00,50.0,50.14,49.98,50.13,72500.0,30.0866,30.1709,30.0746,30.1649,72500.0
2008-03-11 14:00:00,50.13,50.15,50.08,50.14,148800.0,30.1649,30.1769,30.1348,30.1709,148800.0
2008-03-11 14:05:00,50.14,50.23,50.08,50.18,65800.0,30.1709,30.225,30.1348,30.195,65800.0
2008-03-11 14:10:00,50.17,50.21,50.14,50.18,60500.0,30.1889,30.213,30.1709,30.195,60500.0
2008-03-11 14:15:00,50.17,50.28,50.16,50.26,54300.0,30.1889,30.2551,30.1829,30.2431,54300.0
2008-03-11 14:20:00,50.26,50.26,50.13,50.14,78000.0,30.2431,30.2431,30.1649,30.1709,78000.0
2008-03-11 14:25:00,50.14,50.15,50.08,50.08,68100.0,30.1709,30.1769,30.1348,30.1348,68100.0
2008-03-11 14:30:00,50.08,50.08,50.05,50.07,43800.0,30.1348,30.1348,30.1167,30.1288,43800.0
2008-03-11 14:35:00,50.08,50.14,50.04,50.12,81700.0,30.1348,30.1709,30.1107,30.1589,81700.0
2008-03-11 14:40:00,50.12,50.14,50.07,50.09,57300.0,30.1589,30.1709,30.1288,30.1408,57300.0
2008-03-11 14:45:00,50.09,50.19,50.08,50.18,57300.0,30.1408,30.201,30.1348,30.195,57300.0
2008-03-11 14:50:00,50.19,50.2,50.1,50.2,84100.0,30.201,30.207,30.1468,30.207,84100.0
2008-03-11 14:55:00,50.2,50.2,50.06,50.07,65800.0,30.207,30.207,30.1228,30.1288,65800.0
2008-03-11 15:00:00,50.07,50.16,50.05,50.07,149100.0,30.1288,30.1829,30.1167,30.1288,149100.0
2008-03-11 15:05:00,50.08,50.09,50.05,50.08,64700.0,30.1348,30.1408,30.1167,30.1348,64700.0
2008-03-11 15:10:00,50.07,50.12,50.03,50.05,61700.0,30.1288,30.1589,30.1047,30.1167,61700.0
2008-03-11 15:15:00,50.05,50.19,50.04,50.18,63100.0,30.1167,30.201,30.1107,30.195,63100.0
2008-03-11 15:20:00,50.18,50.22,50.17,50.19,83300.0,30.195,30.219,30.1889,30.201,83300.0
2008-03-11 15:25:00,50.19,50.21,50.18,50.19,63100.0,30.201,30.213,30.195,30.201,63100.0
2008-03-11 15:30:00,50.19,50.24,50.11,50.23,141400.0,30.201,30.2311,30.1528,30.225,141400.0
2008-03-11 15:35:00,50.23,50.33,50.22,50.33,114700.0,30.225,30.2852,30.219,30.2852,114700.0
2008-03-11 15:40:00,50.32,50.34,50.25,50.27,148800.0,30.2792,30.2912,30.2371,30.2491,148800.0
2008-03-11 15:45:00,50.27,50.32,50.25,50.31,125400.0,30.2491,30.2792,30.2371,30.2732,125400.0
2008-03-11 15:50:00,50.31,50.5,50.3,50.5,202200.0,30.2732,30.3875,30.2672,30.3875,202200.0
2008-03-11 15:55:00,50.51,50.65,50.5,50.59,238000.0,30.3935,30.4778,30.3875,30.4417,238000.0
2008-03-12 09:30:00,50.6,50.7,50.42,50.63,122800.0,30.4477,30.5079,30.3394,30.4657,122800.0
2008-03-12 09:35:00,50.64,50.72,50.63,50.67,49500.0,30.4718,30.5199,30.4657,30.4898,49500.0
2008-03-12 09:40:00,50.66,50.7,50.63,50.7,58800.0,30.4838,30.5079,30.4657,30.5079,58800.0
2008-03-12 09:45:00,50.7,50.71,50.6,50.62,72800.0,30.5079,30.5139,30.4477,30.4597,72800.0
2008-03-12 09:50:00,50.62,50.66,50.57,50.6,55700.0,30.4597,30.4838,30.4296,30.4477,55700.0
2008-03-12 09:55:00,50.6,50.6,50.35,50.36,76900.0,30.4477,30.4477,30.2973,30.3033,76900.0
2008-03-12 10:00:00,50.36,50.41,50.18,50.23,84800.0,30.3033,30.3334,30.195,30.225,84800.0
2008-03-12 10:05:00,50.24,50.36,50.21,50.35,63400.0,30.2311,30.3033,30.213,30.2973,63400.0
2008-03-12 10:10:00,50.36,50.36,50.23,50.29,97900.0,30.3033,30.3033,30.225,30.2611,97900.0
2008-03-12 10:15:00,50.29,50.36,50.28,50.33,75900.0,30.2611,30.3033,30.2551,30.2852,75900.0
2008-03-12 10:20:00,50.34,50.43,50.33,50.34,77700.0,30.2912,30.3454,30.2852,30.2912,77700.0
2008-03-12 10:25:00,50.33,50.34,50.23,50.33,98700.0,30.2852,30.2912,30.225,30.2852,98700.0
2008-03-12 10:30:00,50.33,50.56,50.33,50.56,61400.0,30.2852,30.4236,30.2852,30.4236,61400.0
2008-03-12 10:35:00,50.56,50.58,50.46,50.48,54400.0,30.4236,30.4357,30.3634,30.3755,54400.0
2008-03-12 10:40:00,50.48,50.49,50.41,50.42,43600.0,30.3755,30.3815,30.3334,30.3394,43600.0
2008-03-12 10:45:00,50.42,50.51,50.41,50.51,49600.0,30.3394,30.3935,30.3334,30.3935,49600.0
2008-03-12 10:50:00,50.51,50.54,50.5,50.52,46300.0,30.3935,30.4116,30.3875,30.3995,46300.0
2008-03-12 10:55:00,50.52,50.57,50.49,50.57,47600.0,30.3995,30.4296,30.3815,30.4296,47600.0
2008-03-12 11:00:00,50.56,50.61,50.54,50.61,79100.0,30.4236,30.4537,30.4116,30.4537,79100.0
2008-03-12 11:05:00,50.61,50.68,50.6,50.64,42000.0,30.4537,30.4958,30.4477,30.4718,42000.0
2008-03-12 11:10:00,50.64,50.68,50.61,50.63,66600.0,30.4718,30.4958,30.4537,30.4657,66600.0
2008-03-12 11:15:00,50.63,50.71,50.59,50.59,51900.0,30.4657,30.5139,30.4417,30.4417,51900.0
2008-03-12 11:20:00,50.6,50.62,50.58,50.6,23200.0,30.4477,30.4597,30.4357,30.4477,23200.0
2008-03-12 11:25:00,50.6,50.6,50.57,50.6,25600.0,30.4477,30.4477,30.4296,30.4477,25600.0
2008-03-12 11:30:00,50.6,50.61,50.52,50.55,36100.0,30.4477,30.4537,30.3995,30.4176,36100.0
2008-03-12 11:35:00,50.55,50.6,50.52,50.59,28700.0,30.4176,30.4477,30.3995,30.4417,28700.0
2008-03-12 11:40:00,50.58,50.65,50.56,50.58,37100.0,30.4357,30.4778,30.4236,30.4357,37100.0
2008-03-12 11:45:00,50.57,50.6,50.5,50.58,122700.0,30.4296,30.4477,30.3875,30.4357,122700.0
2008-03-12 11:50:00,50.59,50.6,50.49,50.51,35400.0,30.4417,30.4477,30.3815,30.3935,35400.0
2008-03-12 11:55:00,50.5,50.53,50.48,50.5,36000.0,30.3875,30.4056,30.3755,30.3875,36000.0
2008-03-12 12:00:00,50.5,50.52,50.44,50.44,52200.0,30.3875,30.3995,30.3514,30.3514,52200.0
2008-03-12 12:05:00,50.44,50.44,50.32,50.37,68500.0,30.3514,30.3514,30.2792,30.3093,68500.0
2008-03-12 12:10:00,50.38,50.44,50.37,50.41,30900.0,30.3153,30.3514,30.3093,30.3334,30900.0
2008-03-12 12:15:00,50.39,50.4,50.33,50.34,39000.0,30.3213,30.3273,30.2852,30.2912,39000.0
2008-03-12 12:20:00,50.34,50.41,50.33,50.36,51900.0,30.2912,30.3334,30.2852,30.3033,51900.0
2008-03-12 12:25:00,50.36,50.49,50.36,50.45,61600.0,30.3033,30.3815,30.3033,30.3574,61600.0
2008-03-12 12:30:00,50.44,50.5,50.41,50.48,47300.0,30.3514,30.3875,30.3334,30.3755,47300.0
2008-03-12 12:35:00,50.48,50.49,50.46,50.47,19100.0,30.3755,30.3815,30.3634,30.3695,19100.0
2008-03-12 12:40:00,50.47,50.5,50.44,50.46,34000.0,30.3695,30.3875,30.3514,30.3634,34000.0
2008-03-12 12:45:00,50.45,50.47,50.31,50.34,56300.0,30.3574,30.3695,30.2732,30.2912,56300.0
2008-03-12 12:50:00,50.34,50.34,50.26,50.29,58700.0,30.2912,30.2912,30.2431,30.2611,58700.0
2008-03-12 12:55:00,50.3,50.31,50.26,50.3,58100.0,30.2672,30.2732,30.2431,30.2672,58100.0
2008-03-12 13:00:00,50.3,50.31,50.28,50.29,71700.0,30.2672,30.2732,30.2551,30.2611,71700.0
2008-03-12 13:05:00,50.3,50.31,50.28,50.3,71000.0,30.2672,30.2732,30.2551,30.2672,71000.0
2008-03-12 13:10:00,50.3,50.3,50.26,50.27,18500.0,30.2672,30.2672,30.2431,30.2491,18500.0
2008-03-12 13:15:00,50.27,50.27,50.24,50.24,52500.0,30.2491,30.2491,30.2311,30.2311,52500.0
2008-03-12 13:20:00,50.25,50.29,50.24,50.26,36100.0,30.2371,30.2611,30.2311,30.2431,36100.0
2008-03-12 13:25:00,50.26,50.26,50.17,50.22,40900.0,30.2431,30.2431,30.1889,30.219,40900.0
2008-03-12 13:30:00,50.21,50.26,50.2,50.22,39600.0,30.213,30.2431,30.207,30.219,39600.0
2008-03-12 13:35:00,50.21,50.28,50.2,50.24,40800.0,30.213,30.2551,30.207,30.2311,40800.0
2008-03-12 13:40:00,50.24,50.27,50.19,50.24,44100.0,30.2311,30.2491,30.201,30.2311,44100.0
2008-03-12 13:45:00,50.23,50.28,50.21,50.27,26400.0,30.225,30.2551,30.213,30.2491,26400.0
2008-03-12 13:50:00,50.27,50.35,50.23,50.35,43500.0,30.2491,30.2973,30.225,30.2973,43500.0
2008-03-12 13:55:00,50.36,50.42,50.35,50.35,43500.0,30.3033,30.3394,30.2973,30.2973,43500.0
2008-03-12 14:00:00,50.35,50.44,50.31,50.41,82300.0,30.2973,30.3514,30.2732,30.3334,82300.0
2008-03-12 14:05:00,50.4,50.41,50.26,50.38,107300.0,30.3273,30.3334,30.2431,30.3153,107300.0
2008-03-12 14:10:00,50.38,50.39,50.34,50.35,35500.0,30.3153,30.3213,30.2912,30.2973,35500.0
2008-03-12 14:15:00,50.35,50.37,50.32,50.33,192400.0,30.2973,30.3093,30.2792,30.2852,192400.0
2008-03-12 14:20:00,50.33,50.42,50.32,50.39,65000.0,30.2852,30.3394,30.2792,30.3213,65000.0
2008-03-12 14:25:00,50.39,50.4,50.32,50.33,42400.0,30.3213,30.3273,30.2792,30.2852,42400.0
2008-03-12 14:30:00,50.32,50.4,50.31,50.36,54800.0,30.2792,30.3273,30.2732,30.3033,54800.0
2008-03-12 14:35:00,50.37,50.37,50.3,50.33,53300.0,30.3093,30.3093,30.2672,30.2852,53300.0
2008-03-12 14:40:00,50.33,50.36,50.31,50.34,87600.0,30.2852,30.3033,30.2732,30.2912,87600.0
2008-03-12 14:45:00,50.33,50.36,50.29,50.35,81500.0,30.2852,30.3033,30.2611,30.2973,81500.0
2008-03-12 14:50:00,50.35,50.37,50.32,50.33,62500.0,30.2973,30.3093,30.2792,30.2852,62500.0
2008-03-12 14:55:00,50.32,50.33,50.2,50.21,54700.0,30.2792,30.2852,30.207,30.213,54700.0
2008-03-12 15:00:00,50.2,50.22,50.15,50.17,78800.0,30.207,30.219,30.1769,30.1889,78800.0
2008-03-12 15:05:00,50.16,50.17,50.09,50.09,93500.0,30.1829,30.1889,30.1408,30.1408,93500.0
2008-03-12 15:10:00,50.09,50.09,50.03,50.04,137400.0,30.1408,30.1408,30.1047,30.1107,137400.0
2008-03-12 15:15:00,50.04,50.1,49.94,49.95,161300.0,30.1107,30.1468,30.0505,30.0566,161300.0
2008-03-12 15:20:00,49.94,49.99,49.93,49.94,145900.0,30.0505,30.0806,30.0445,30.0505,145900.0
2008-03-12 15:25:00,49.95,49.98,49.89,49.91,149600.0,30.0566,30.0746,30.0205,30.0325,149600.0
2008-03-12 15:30:00,49.91,49.93,49.83,49.85,102100.0,30.0325,30.0445,29.9844,29.9964,102100.0
2008-03-12 15:35:00,49.84,49.85,49.77,49.79,99100.0,29.9904,29.9964,29.9482,29.9603,99100.0
2008-03-12 15:40:00,49.78,49.92,49.75,49.77,200000.0,29.9543,30.0385,29.9362,29.9482,200000.0
2008-03-12 15:45:00,49.78,49.8,49.74,49.79,122000.0,29.9543,29.9663,29.9302,29.9603,122000.0
2008-03-12 15:50:00,49.8,49.8,49.68,49.7,203800.0,29.9663,29.9663,29.8941,29.9061,203800.0
2008-03-12 15:55:00,49.69,49.83,49.66,49.79,268500.0,29.9001,29.9844,29.8821,29.9603,268500.0
2008-03-13 09:30:00,49.19,49.6,49.18,49.26,103200.0,29.5992,29.846,29.5932,29.6414,103200.0
2008-03-13 09:35:00,49.26,49.44,49.1,49.11,109400.0,29.6414,29.7497,29.5451,29.5511,109400.0
2008-03-13 09:40:00,49.12,49.29,49.1,49.12,117400.0,29.5571,29.6594,29.5451,29.5571,117400.0
2008-03-13 09:45:00,49.11,49.4,49.07,49.32,87800.0,29.5511,29.7256,29.527,29.6775,87800.0
2008-03-13 09:50:00,49.33,49.37,49.03,49.06,69400.0,29.6835,29.7076,29.503,29.521,69400.0
2008-03-13 09:55:00,49.04,49.2,49.0,49.17,59500.0,29.509,29.6053,29.4849,29.5872,59500.0
2008-03-13 10:00:00,49.17,49.21,48.98,49.14,95200.0,29.5872,29.6113,29.4729,29.5692,95200.0
2008-03-13 10:05:00,49.13,49.3,49.12,49.25,93900.0,29.5631,29.6654,29.5571,29.6353,93900.0
2008-03-13 10:10:00,49.25,49.33,49.1,49.18,86000.0,29.6353,29.6835,29.5451,29.5932,86000.0
2008-03-13 10:15:00,49.16,49.19,48.98,49.03,59200.0,29.5812,29.5992,29.4729,29.503,59200.0
2008-03-13 10:20:00,49.01,49.05,48.81,48.82,75200.0,29.4909,29.515,29.3706,29.3766,75200.0
2008-03-13 10:25:00,48.84,48.93,48.75,48.77,92900.0,29.3886,29.4428,29.3345,29.3465,92900.0
2008-03-13 10:30:00,48.76,48.81,48.64,48.69,119500.0,29.3405,29.3706,29.2683,29.2984,119500.0
2008-03-13 10:35:00,48.69,48.72,48.56,48.63,64000.0,29.2984,29.3164,29.2202,29.2623,64000.0
2008-03-13 10:40:00,48.63,48.78,48.6,48.68,70600.0,29.2623,29.3525,29.2442,29.2924,70600.0
2008-03-13 10:45:00,48.68,48.78,48.62,48.74,44800.0,29.2924,29.3525,29.2563,29.3285,44800.0
2008-03-13 10:50:00,48.75,48.83,48.72,48.82,49900.0,29.3345,29.3826,29.3164,29.3766,49900.0
2008-03-13 10:55:00,48.81,48.92,48.81,48.85,51800.0,29.3706,29.4368,29.3706,29.3947,51800.0
2008-03-13 11:00:00,48.86,48.88,48.68,48.75,162000.0,29.4007,29.4127,29.2924,29.3345,162000.0
2008-03-13 11:05:00,48.74,48.97,48.69,48.85,128300.0,29.3285,29.4669,29.2984,29.3947,128300.0
2008-03-13 11:10:00,48.85,49.08,48.83,48.86,121600.0,29.3947,29.5331,29.3826,29.4007,121600.0
2008-03-13 11:15:00,48.87,48.93,48.78,48.9,64700.0,29.4067,29.4428,29.3525,29.4247,64700.0
2008-03-13 11:20:00,48.9,49.1,48.81,49.05,149600.0,29.4247,29.5451,29.3706,29.515,149600.0
2008-03-13 11:25:00,49.04,49.11,48.96,49.08,88300.0,29.509,29.5511,29.4608,29.5331,88300.0
2008-03-13 11:30:00,49.07,49.1,48.88,48.9,83500.0,29.527,29.5451,29.4127,29.4247,83500.0
2008-03-13 11:35:00,48.9,48.92,48.82,48.91,114000.0,29.4247,29.4368,29.3766,29.4308,114000.0
2008-03-13 11:40:00,48.91,49.06,48.89,48.93,80700.0,29.4308,29.521,29.4187,29.4428,80700.0
2008-03-13 11:45:00,48.91,49.0,48.87,48.94,49400.0,29.4308,29.4849,29.4067,29.4488,49400.0
2008-03-13 11:50:00,48.95,49.06,48.95,49.04,33100.0,29.4548,29.521,29.4548,29.509,33100.0
2008-03-13 11:55:00,49.05,49.05,48.93,49.02,46100.0,29.515,29.515,29.4428,29.4969,46100.0
2008-03-13 12:00:00,49.02,49.14,49.01,49.05,67500.0,29.4969,29.5692,29.4909,29.515,67500.0
2008-03-13 12:05:00,49.04,49.11,48.98,49.07,48800.0,29.509,29.5511,29.4729,29.527,48800.0
2008-03-13 12:10:00,49.08,49.11,49.0,49.03,41400.0,29.5331,29.5511,29.4849,29.503,41400.0
2008-03-13 12:15:00,49.04,49.08,48.98,48.99,49400.0,29.509,29.5331,29.4729,29.4789,49400.0
2008-03-13 12:20:00,48.98,49.0,48.88,48.97,58800.0,29.4729,29.4849,29.4127,29.4669,58800.0
2008-03-13 12:25:00,48.98,48.98,48.87,48.97,43500.0,29.4729,29.4729,29.4067,29.4669,43500.0
2008-03-13 12:30:00,48.95,49.02,48.92,49.01,31100.0,29.4548,29.4969,29.4368,29.4909,31100.0
2008-03-13 12:35:00,49.01,49.05,48.98,48.99,32100.0,29.4909,29.515,29.4729,29.4789,32100.0
2008-03-13 12:40:00,48.99,49.0,48.81,48.83,53600.0,29.4789,29.4849,29.3706,29.3826,53600.0
2008-03-13 12:45:00,48.84,48.89,48.77,48.82,55400.0,29.3886,29.4187,29.3465,29.3766,55400.0
2008-03-13 12:50:00,48.81,48.95,48.71,48.95,101700.0,29.3706,29.4548,29.3104,29.4548,101700.0
2008-03-13 12:55:00,48.95,48.95,48.84,48.88,35900.0,29.4548,29.4548,29.3886,29.4127,35900.0
2008-03-13 13:00:00,48.88,48.9,48.84,48.86,25300.0,29.4127,29.4247,29.3886,29.4007,25300.0
2008-03-13 13:05:00,48.85,49.07,48.84,49.04,109300.0,29.3947,29.527,29.3886,29.509,109300.0
2008-03-13 13:10:00,49.03,49.12,49.02,49.07,64800.0,29.503,29.5571,29.4969,29.527,64800.0
2008-03-13 13:15:00,49.07,49.2,49.07,49.18,51900.0,29.527,29.6053,29.527,29.5932,51900.0
2008-03-13 13:20:00,49.18,49.22,49.16,49.2,53600.0,29.5932,29.6173,29.5812,29.6053,53600.0
2008-03-13 13:25:00,49.2,49.47,49.17,49.46,95200.0,29.6053,29.7677,29.5872,29.7617,95200.0
2008-03-13 13:30:00,49.45,49.45,49.35,49.45,54900.0,29.7557,29.7557,29.6955,29.7557,54900.0
2008-03-13 13:35:00,49.45,49.55,49.41,49.42,40000.0,29.7557,29.8159,29.7316,29.7376,40000.0
2008-03-13 13:40:00,49.43,49.44,49.31,49.44,77900.0,29.7437,29.7497,29.6715,29.7497,77900.0
2008-03-13 13:45:00,49.43,49.44,49.28,49.33,41700.0,29.7437,29.7497,29.6534,29.6835,41700.0
2008-03-13 13:50:00,49.33,49.47,49.31,49.46,27000.0,29.6835,29.7677,29.6715,29.7617,27000.0
2008-03-13 13:55:00,49.45,49.63,49.45,49.56,58000.0,29.7557,29.864,29.7557,29.8219,58000.0
2008-03-13 14:00:00,49.56,49.6,49.54,49.58,91300.0,29.8219,29.846,29.8098,29.8339,91300.0
2008-03-13 14:05:00,49.58,49.65,49.53,49.57,48100.0,29.8339,29.876,29.8038,29.8279,48100.0
2008-03-13 14:10:00,49.57,49.62,49.52,49.56,53600.0,29.8279,29.858,29.7978,29.8219,53600.0
2008-03-13 14:15:00,49.56,49.68,49.5,49.5,59100.0,29.8219,29.8941,29.7858,29.7858,59100.0
2008-03-13 14:20:00,49.5,49.55,49.48,49.53,77200.0,29.7858,29.8159,29.7737,29.8038,77200.0
2008-03-13 14:25:00,49.53,49.63,49.5,49.59,120500.0,29.8038,29.864,29.7858,29.8399,120500.0
2008-03-13 14:30:00,49.58,49.6,49.44,49.44,90700.0,29.8339,29.846,29.7497,29.7497,90700.0
2008-03-13 14:35:00,49.42,49.48,49.37,49.4,53100.0,29.7376,29.7737,29.7076,29.7256,53100.0
2008-03-13 14:40:00,49.4,49.43,49.25,49.25,68600.0,29.7256,29.7437,29.6353,29.6353,68600.0
2008-03-13 14:45:00,49.26,49.31,49.16,49.19,136600.0,29.6414,29.6715,29.5812,29.5992,136600.0
2008-03-13 14:50:00,49.18,49.2,49.12,49.13,105900.0,29.5932,29.6053,29.5571,29.5631,105900.0
2008-03-13 14:55:00,49.13,49.34,49.13,49.34,91700.0,29.5631,29.6895,29.5631,29.6895,91700.0
2008-03-13 15:00:00,49.35,49.44,49.23,49.24,159800.0,29.6955,29.7497,29.6233,29.6293,159800.0
2008-03-13 15:05:00,49.24,49.38,49.23,49.33,76100.0,29.6293,29.7136,29.6233,29.6835,76100.0
2008-03-13 15:10:00,49.33,49.44,49.29,49.42,42200.0,29.6835,29.7497,29.6594,29.7376,42200.0
2008-03-13 15:15:00,49.42,49.43,49.28,49.31,56000.0,29.7376,29.7437,29.6534,29.6715,56000.0
2008-03-13 15:20:00,49.33,49.34,49.24,49.33,48200.0,29.6835,29.6895,29.6293,29.6835,48200.0
2008-03-13 15:25:00,49.33,49.41,49.28,49.31,61300.0,29.6835,29.7316,29.6534,29.6715,61300.0
2008-03-13 15:30:00,49.32,49.44,49.29,49.3,65100.0,29.6775,29.7497,29.6594,29.6654,65100.0
2008-03-13 15:35:00,49.31,49.36,49.28,49.36,51000.0,29.6715,29.7015,29.6534,29.7015,51000.0
2008-03-13 15:40:00,49.35,49.43,49.31,49.36,105900.0,29.6955,29.7437,29.6715,29.7015,105900.0
2008-03-13 15:45:00,49.37,49.37,49.09,49.1,168200.0,29.7076,29.7076,29.5391,29.5451,168200.0
2008-03-13 15:50:00,49.1,49.21,49.08,49.14,112100.0,29.5451,29.6113,29.5331,29.5692,112100.0
2008-03-13 15:55:00,49.14,49.17,49.06,49.15,127600.0,29.5692,29.5872,29.521,29.5752,127600.0
2008-03-14 09:30:00,49.42,49.42,48.79,49.13,104700.0,29.7376,29.7376,29.3586,29.5631,104700.0
2008-03-14 09:35:00,49.13,49.25,49.03,49.13,39900.0,29.5631,29.6353,29.503,29.5631,39900.0
2008-03-14 09:40:00,49.13,49.3,49.05,49.2,63600.0,29.5631,29.6654,29.515,29.6053,63600.0
2008-03-14 09:45:00,49.19,49.2,48.88,48.94,88000.0,29.5992,29.6053,29.4127,29.4488,88000.0
2008-03-14 09:50:00,48.94,49.05,48.85,49.02,66500.0,29.4488,29.515,29.3947,29.4969,66500.0
2008-03-14 09:55:00,49.04,49.08,48.6,48.6,97400.0,29.509,29.5331,29.2442,29.2442,97400.0
2008-03-14 10:00:00,48.61,48.62,47.88,48.17,226900.0,29.2502,29.2563,28.811,28.9855,226900.0
2008-03-14 10:05:00,48.19,48.42,48.1,48.22,153900.0,28.9975,29.1359,28.9434,29.0156,153900.0
2008-03-14 10:10:00,48.25,48.4,48.09,48.4,130500.0,29.0336,29.1239,28.9373,29.1239,130500.0
2008-03-14 10:15:00,48.4,48.52,48.28,48.37,122600.0,29.1239,29.1961,29.0517,29.1058,122600.0
2008-03-14 10:20:00,48.37,48.5,48.27,48.32,106100.0,29.1058,29.184,29.0456,29.0757,106100.0
2008-03-14 10:25:00,48.35,48.35,48.04,48.24,151000.0,29.0938,29.0938,28.9073,29.0276,151000.0
2008-03-14 10:30:00,48.24,48.4,48.12,48.23,106200.0,29.0276,29.1239,28.9554,29.0216,106200.0
2008-03-14 10:35:00,48.24,48.27,48.15,48.18,98700.0,29.0276,29.0456,28.9734,28.9915,98700.0
2008-03-14 10:40:00,48.18,48.2,47.96,48.05,169500.0,28.9915,29.0035,28.8591,28.9133,169500.0
2008-03-14 10:45:00,48.05,48.13,47.93,47.96,149700.0,28.9133,28.9614,28.8411,28.8591,149700.0
2008-03-14 10:50:00,47.95,48.09,47.94,48.0,93200.0,28.8531,28.9373,28.8471,28.8832,93200.0
2008-03-14 10:55:00,48.0,48.09,47.97,48.03,60700.0,28.8832,28.9373,28.8651,28.9012,60700.0
2008-03-14 11:00:00,48.03,48.03,47.91,47.92,98200.0,28.9012,28.9012,28.829,28.835,98200.0
2008-03-14 11:05:00,47.92,48.06,47.91,48.0,53100.0,28.835,28.9193,28.829,28.8832,53100.0
2008-03-14 11:10:00,48.0,48.08,47.9,47.97,87600.0,28.8832,28.9313,28.823,28.8651,87600.0
2008-03-14 11:15:00,47.96,48.0,47.76,47.91,98800.0,28.8591,28.8832,28.7388,28.829,98800.0
2008-03-14 11:20:00,47.9,47.95,47.83,47.87,68000.0,28.823,28.8531,28.7809,28.805,68000.0
2008-03-14 11:25:00,47.88,47.91,47.77,47.87,52600.0,28.811,28.829,28.7448,28.805,52600.0
2008-03-14 11:30:00,47.84,47.92,47.79,47.86,51700.0,28.7869,28.835,28.7568,28.7989,51700.0
2008-03-14 11:35:00,47.85,47.98,47.85,47.97,40300.0,28.7929,28.8711,28.7929,28.8651,40300.0
2008-03-14 11:40:00,47.97,48.08,47.95,48.06,35800.0,28.8651,28.9313,28.8531,28.9193,35800.0
2008-03-14 11:45:00,48.06,48.32,48.06,48.18,92400.0,28.9193,29.0757,28.9193,28.9915,92400.0
2008-03-14 11:50:00,48.18,48.18,48.0,48.06,40700.0,28.9915,28.9915,28.8832,28.9193,40700.0
2008-03-14 11:55:00,48.04,48.07,47.93,47.96,37900.0,28.9073,28.9253,28.8411,28.8591,37900.0
2008-03-14 12:00:00,47.95,48.02,47.94,48.02,25300.0,28.8531,28.8952,28.8471,28.8952,25300.0
2008-03-14 12:05:00,48.02,48.13,48.0,48.13,35800.0,28.8952,28.9614,28.8832,28.9614,35800.0
2008-03-14 12:10:00,48.13,48.21,48.1,48.21,40200.0,28.9614,29.0095,28.9434,29.0095,40200.0
2008-03-14 12:15:00,48.21,48.21,48.09,48.13,53900.0,29.0095,29.0095,28.9373,28.9614,53900.0
2008-03-14 12:20:00,48.11,48.11,47.99,48.05,35800.0,28.9494,28.9494,28.8772,28.9133,35800.0
2008-03-14 12:25:00,48.05,48.1,47.98,48.05,26900.0,28.9133,28.9434,28.8711,28.9133,26900.0
2008-03-14 12:30:00,48.05,48.13,47.98,48.04,29600.0,28.9133,28.9614,28.8711,28.9073,29600.0
2008-03-14 12:35:00,48.04,48.07,47.99,47.99,33300.0,28.9073,28.9253,28.8772,28.8772,33300.0
2008-03-14 12:40:00,47.99,48.05,47.9,47.9,48200.0,28.8772,28.9133,28.823,28.823,48200.0
2008-03-14 12:45:00,47.9,47.95,47.81,47.95,39300.0,28.823,28.8531,28.7689,28.8531,39300.0
2008-03-14 12:50:00,47.95,48.1,47.95,48.04,102300.0,28.8531,28.9434,28.8531,28.9073,102300.0
2008-03-14 12:55:00,48.04,48.04,47.89,47.97,37300.0,28.9073,28.9073,28.817,28.8651,37300.0
2008-03-14 13:00:00,47.97,47.98,47.84,47.89,31700.0,28.8651,28.8711,28.7869,28.817,31700.0
2008-03-14 13:05:00,47.88,47.91,47.8,47.88,39700.0,28.811,28.829,28.7628,28.811,39700.0
2008-03-14 13:10:00,47.88,47.89,47.78,47.79,38600.0,28.811,28.817,28.7508,28.7568,38600.0
2008-03-14 13:15:00,47.79,47.88,47.77,47.78,49300.0,28.7568,28.811,28.7448,28.7508,49300.0
2008-03-14 13:20:00,47.8,47.82,47.7,47.76,63800.0,28.7628,28.7749,28.7027,28.7388,63800.0
2008-03-14 13:25:00,47.74,47.84,47.72,47.74,42800.0,28.7267,28.7869,28.7147,28.7267,42800.0
2008-03-14 13:30:00,47.73,47.77,47.7,47.7,32400.0,28.7207,28.7448,28.7027,28.7027,32400.0
2008-03-14 13:35:00,47.7,47.85,47.7,47.78,63600.0,28.7027,28.7929,28.7027,28.7508,63600.0
2008-03-14 13:40:00,47.78,47.79,47.73,47.77,36900.0,28.7508,28.7568,28.7207,28.7448,36900.0
2008-03-14 13:45:00,47.77,47.89,47.76,47.88,64300.0,28.7448,28.817,28.7388,28.811,64300.0
2008-03-14 13:50:00,47.87,47.88,47.74,47.77,44900.0,28.805,28.811,28.7267,28.7448,44900.0
2008-03-14 13:55:00,47.76,47.84,47.73,47.74,88100.0,28.7388,28.7869,28.7207,28.7267,88100.0
2008-03-14 14:00:00,47.74,47.84,47.71,47.8,127200.0,28.7267,28.7869,28.7087,28.7628,127200.0
2008-03-14 14:05:00,47.8,47.88,47.76,47.84,72400.0,28.7628,28.811,28.7388,28.7869,72400.0
2008-03-14 14:10:00,47.84,47.86,47.75,47.76,89000.0,28.7869,28.7989,28.7327,28.7388,89000.0
2008-03-14 14:15:00,47.76,47.82,47.73,47.75,104600.0,28.7388,28.7749,28.7207,28.7327,104600.0
2008-03-14 14:20:00,47.76,47.77,47.65,47.68,64300.0,28.7388,28.7448,28.6726,28.6906,64300.0
2008-03-14 14:25:00,47.67,47.68,47.5,47.55,155900.0,28.6846,28.6906,28.5823,28.6124,155900.0
2008-03-14 14:30:00,47.55,47.56,47.45,47.49,109100.0,28.6124,28.6184,28.5522,28.5763,109100.0
2008-03-14 14:35:00,47.49,47.5,47.34,47.35,180000.0,28.5763,28.5823,28.486,28.4921,180000.0
2008-03-14 14:40:00,47.35,47.63,47.33,47.51,109600.0,28.4921,28.6605,28.48,28.5883,109600.0
2008-03-14 14:45:00,47.48,47.5,47.35,47.42,205100.0,28.5703,28.5823,28.4921,28.5342,205100.0
2008-03-14 14:50:00,47.42,47.48,47.4,47.46,80800.0,28.5342,28.5703,28.5221,28.5582,80800.0
2008-03-14 14:55:00,47.48,47.52,47.42,47.44,90200.0,28.5703,28.5943,28.5342,28.5462,90200.0
2008-03-14 15:00:00,47.43,47.52,47.37,47.52,119900.0,28.5402,28.5943,28.5041,28.5943,119900.0
2008-03-14 15:05:00,47.5,47.59,47.48,47.58,79200.0,28.5823,28.6365,28.5703,28.6305,79200.0
2008-03-14 15:10:00,47.58,47.69,47.46,47.61,163600.0,28.6305,28.6966,28.5582,28.6485,163600.0
2008-03-14 15:15:00,47.6,47.81,47.57,47.7,90700.0,28.6425,28.7689,28.6244,28.7027,90700.0
2008-03-14 15:20:00,47.69,47.95,47.69,47.94,327900.0,28.6966,28.8531,28.6966,28.8471,327900.0
2008-03-14 15:25:00,47.93,48.07,47.93,47.97,145500.0,28.8411,28.9253,28.8411,28.8651,145500.0
2008-03-14 15:30:00,47.98,48.02,47.91,47.94,362800.0,28.8711,28.8952,28.829,28.8471,362800.0
2008-03-14 15:35:00,47.94,47.99,47.87,47.9,206100.0,28.8471,28.8772,28.805,28.823,206100.0
2008-03-14 15:40:00,47.9,47.9,47.74,47.75,186400.0,28.823,28.823,28.7267,28.7327,186400.0
2008-03-14 15:45:00,47.75,47.78,47.64,47.75,199100.0,28.7327,28.7508,28.6666,28.7327,199100.0
2008-03-14 15:50:00,47.77,47.85,47.59,47.78,369100.0,28.7448,28.7929,28.6365,28.7508,369100.0
2008-03-14 15:55:00,47.79,47.9,47.77,47.81,327800.0,28.7568,28.823,28.7448,28.7689,327800.0
2008-03-17 09:30:00,46.73,47.52,46.6,47.45,135700.0,28.119,28.5943,28.0408,28.5522,135700.0
2008-03-17 09:35:00,47.44,47.54,47.17,47.31,120100.0,28.5462,28.6064,28.3837,28.468,120100.0
2008-03-17 09:40:00,47.31,47.65,47.31,47.59,77300.0,28.468,28.6726,28.468,28.6365,77300.0
2008-03-17 09:45:00,47.59,48.13,47.58,48.11,66600.0,28.6365,28.9614,28.6305,28.9494,66600.0
2008-03-17 09:50:00,48.12,48.51,48.11,48.51,278700.0,28.9554,29.1901,28.9494,29.1901,278700.0
2008-03-17 09:55:00,48.5,48.73,48.42,48.7,119900.0,29.184,29.3224,29.1359,29.3044,119900.0
2008-03-17 10:00:00,48.71,48.8,48.33,48.42,153700.0,29.3104,29.3646,29.0818,29.1359,153700.0
2008-03-17 10:05:00,48.42,48.67,48.42,48.6,92800.0,29.1359,29.2863,29.1359,29.2442,92800.0
2008-03-17 10:10:00,48.6,48.6,48.28,48.57,69600.0,29.2442,29.2442,29.0517,29.2262,69600.0
2008-03-17 10:15:00,48.56,48.64,48.49,48.59,81600.0,29.2202,29.2683,29.178,29.2382,81600.0
2008-03-17 10:20:00,48.59,48.65,48.53,48.64,55600.0,29.2382,29.2743,29.2021,29.2683,55600.0
2008-03-17 10:25:00,48.63,48.96,48.63,48.9,146200.0,29.2623,29.4608,29.2623,29.4247,146200.0
2008-03-17 10:30:00,48.89,49.0,48.85,48.91,111600.0,29.4187,29.4849,29.3947,29.4308,111600.0
2008-03-17 10:35:00,48.91,48.92,48.75,48.81,115600.0,29.4308,29.4368,29.3345,29.3706,115600.0
2008-03-17 10:40:00,48.82,49.04,48.78,49.01,79800.0,29.3766,29.509,29.3525,29.4909,79800.0
2008-03-17 10:45:00,49.03,49.19,48.88,49.04,90400.0,29.503,29.5992,29.4127,29.509,90400.0
2008-03-17 10:50:00,49.05,49.18,49.03,49.15,63900.0,29.515,29.5932,29.503,29.5752,63900.0
2008-03-17 10:55:00,49.15,49.17,48.95,48.99,58200.0,29.5752,29.5872,29.4548,29.4789,58200.0
2008-03-17 11:00:00,48.98,49.01,48.87,48.89,66700.0,29.4729,29.4909,29.4067,29.4187,66700.0
2008-03-17 11:05:00,48.89,49.03,48.86,48.98,41100.0,29.4187,29.503,29.4007,29.4729,41100.0
2008-03-17 11:10:00,48.98,48.99,48.85,48.88,49200.0,29.4729,29.4789,29.3947,29.4127,49200.0
2008-03-17 11:15:00,48.86,48.87,48.72,48.78,70500.0,29.4007,29.4067,29.3164,29.3525,70500.0
2008-03-17 11:20:00,48.78,48.87,48.77,48.79,50400.0,29.3525,29.4067,29.3465,29.3586,50400.0
2008-03-17 11:25:00,48.79,48.81,48.71,48.72,63100.0,29.3586,29.3706,29.3104,29.3164,63100.0
2008-03-17 11:30:00,48.71,48.76,48.71,48.72,108100.0,29.3104,29.3405,29.3104,29.3164,108100.0
2008-03-17 11:35:00,48.72,48.75,48.6,48.68,122000.0,29.3164,29.3345,29.2442,29.2924,122000.0
2008-03-17 11:40:00,48.68,48.71,48.5,48.52,120000.0,29.2924,29.3104,29.184,29.1961,120000.0
2008-03-17 11:45:00,48.52,48.67,48.5,48.65,55600.0,29.1961,29.2863,29.184,29.2743,55600.0
2008-03-17 11:50:00,48.65,48.65,48.55,48.55,28700.0,29.2743,29.2743,29.2141,29.2141,28700.0
2008-03-17 11:55:00,48.53,48.53,48.44,48.49,58100.0,29.2021,29.2021,29.1479,29.178,58100.0
2008-03-17 12:00:00,48.48,48.48,48.36,48.44,75900.0,29.172,29.172,29.0998,29.1479,75900.0
2008-03-17 12:05:00,48.44,48.54,48.38,48.51,70100.0,29.1479,29.2081,29.1118,29.1901,70100.0
2008-03-17 12:10:00,48.5,48.58,48.45,48.54,48200.0,29.184,29.2322,29.154,29.2081,48200.0
2008-03-17 12:15:00,48.54,48.65,48.51,48.64,59100.0,29.2081,29.2743,29.1901,29.2683,59100.0
2008-03-17 12:20:00,48.64,48.65,48.52,48.52,58100.0,29.2683,29.2743,29.1961,29.1961,58100.0
2008-03-17 12:25:00,48.53,48.64,48.51,48.62,81500.0,29.2021,29.2683,29.1901,29.2563,81500.0
2008-03-17 12:30:00,48.62,48.71,48.54,48.66,72400.0,29.2563,29.3104,29.2081,29.2803,72400.0
2008-03-17 12:35:00,48.67,48.79,48.65,48.76,53400.0,29.2863,29.3586,29.2743,29.3405,53400.0
2008-03-17 12:40:00,48.77,48.83,48.7,48.78,29200.0,29.3465,29.3826,29.3044,29.3525,29200.0
2008-03-17 12:45:00,48.78,48.85,48.76,48.84,48600.0,29.3525,29.3947,29.3405,29.3886,48600.0
2008-03-17 12:50:00,48.85,48.91,48.78,48.83,33300.0,29.3947,29.4308,29.3525,29.3826,33300.0
2008-03-17 12:55:00,48.82,48.87,48.78,48.84,52700.0,29.3766,29.4067,29.3525,29.3886,52700.0
2008-03-17 13:00:00,48.84,48.9,48.81,48.81,29600.0,29.3886,29.4247,29.3706,29.3706,29600.0
2008-03-17 13:05:00,48.8,48.8,48.67,48.7,57800.0,29.3646,29.3646,29.2863,29.3044,57800.0
2008-03-17 13:10:00,48.7,48.72,48.63,48.64,31700.0,29.3044,29.3164,29.2623,29.2683,31700.0
2008-03-17 13:15:00,48.65,48.66,48.6,48.64,40700.0,29.2743,29.2803,29.2442,29.2683,40700.0
2008-03-17 13:20:00,48.63,48.64,48.47,48.6,120000.0,29.2623,29.2683,29.166,29.2442,120000.0
2008-03-17 13:25:00,48.6,48.63,48.53,48.6,72600.0,29.2442,29.2623,29.2021,29.2442,72600.0
2008-03-17 13:30:00,48.6,48.65,48.58,48.63,75800.0,29.2442,29.2743,29.2322,29.2623,75800.0
2008-03-17 13:35:00,48.63,48.67,48.52,48.64,54900.0,29.2623,29.2863,29.1961,29.2683,54900.0
2008-03-17 13:40:00,48.62,48.74,48.57,48.69,37200.0,29.2563,29.3285,29.2262,29.2984,37200.0
2008-03-17 13:45:00,48.69,48.78,48.65,48.72,52200.0,29.2984,29.3525,29.2743,29.3164,52200.0
2008-03-17 13:50:00,48.73,48.79,48.67,48.77,32200.0,29.3224,29.3586,29.2863,29.3465,32200.0
2008-03-17 13:55:00,48.79,48.88,48.73,48.87,31100.0,29.3586,29.4127,29.3224,29.4067,31100.0
2008-03-17 14:00:00,48.88,49.01,48.85,49.0,107200.0,29.4127,29.4909,29.3947,29.4849,107200.0
2008-03-17 14:05:00,48.99,49.02,48.88,48.98,65100.0,29.4789,29.4969,29.4127,29.4729,65100.0
2008-03-17 14:10:00,48.98,49.01,48.92,48.92,54400.0,29.4729,29.4909,29.4368,29.4368,54400.0
2008-03-17 14:15:00,48.92,48.92,48.82,48.82,50700.0,29.4368,29.4368,29.3766,29.3766,50700.0
2008-03-17 14:20:00,48.82,48.87,48.76,48.76,39800.0,29.3766,29.4067,29.3405,29.3405,39800.0
2008-03-17 14:25:00,48.77,48.78,48.64,48.65,37100.0,29.3465,29.3525,29.2683,29.2743,37100.0
2008-03-17 14:30:00,48.66,48.73,48.61,48.71,38900.0,29.2803,29.3224,29.2502,29.3104,38900.0
2008-03-17 14:35:00,48.71,48.9,48.7,48.88,80100.0,29.3104,29.4247,29.3044,29.4127,80100.0
2008-03-17 14:40:00,48.89,48.95,48.86,48.91,69800.0,29.4187,29.4548,29.4007,29.4308,69800.0
2008-03-17 14:45:00,48.9,49.0,48.84,48.87,60200.0,29.4247,29.4849,29.3886,29.4067,60200.0
2008-03-17 14:50:00,48.88,48.98,48.85,48.89,86200.0,29.4127,29.4729,29.3947,29.4187,86200.0
2008-03-17 14:55:00,48.88,49.04,48.88,48.91,88800.0,29.4127,29.509,29.4127,29.4308,88800.0
2008-03-17 15:00:00,48.92,49.05,48.85,48.99,56800.0,29.4368,29.515,29.3947,29.4789,56800.0
2008-03-17 15:05:00,48.99,49.08,48.98,49.02,86100.0,29.4789,29.5331,29.4729,29.4969,86100.0
2008-03-17 15:10:00,49.02,49.03,48.93,48.98,61100.0,29.4969,29.503,29.4428,29.4729,61100.0
2008-03-17 15:15:00,48.98,49.0,48.9,48.94,86600.0,29.4729,29.4849,29.4247,29.4488,86600.0
2008-03-17 15:20:00,48.95,49.08,48.95,49.06,132800.0,29.4548,29.5331,29.4548,29.521,132800.0
2008-03-17 15:25:00,49.06,49.14,49.02,49.04,86200.0,29.521,29.5692,29.4969,29.509,86200.0
2008-03-17 15:30:00,49.04,49.14,49.03,49.13,91400.0,29.509,29.5692,29.503,29.5631,91400.0
2008-03-17 15:35:00,49.13,49.24,49.08,49.18,144700.0,29.5631,29.6293,29.5331,29.5932,144700.0
2008-03-17 15:40:00,49.17,49.2,49.09,49.12,159000.0,29.5872,29.6053,29.5391,29.5571,159000.0
2008-03-17 15:45:00,49.12,49.18,49.02,49.17,170500.0,29.5571,29.5932,29.4969,29.5872,170500.0
2008-03-17 15:50:00,49.17,49.17,49.05,49.13,183400.0,29.5872,29.5872,29.515,29.5631,183400.0
2008-03-17 15:55:00,49.13,49.14,48.87,48.88,243700.0,29.5631,29.5692,29.4067,29.4127,243700.0
2008-03-18 09:30:00,49.52,49.59,48.9,49.5,93100.0,29.7978,29.8399,29.4247,29.7858,93100.0
2008-03-18 09:35:00,49.5,49.52,49.39,49.49,78400.0,29.7858,29.7978,29.7196,29.7798,78400.0
2008-03-18 09:40:00,49.5,49.6,49.42,49.53,70600.0,29.7858,29.846,29.7376,29.8038,70600.0
2008-03-18 09:45:00,49.52,49.6,49.49,49.53,55500.0,29.7978,29.846,29.7798,29.8038,55500.0
2008-03-18 09:50:00,49.52,49.53,49.46,49.46,62500.0,29.7978,29.8038,29.7617,29.7617,62500.0
2008-03-18 09:55:00,49.46,49.58,49.45,49.55,56500.0,29.7617,29.8339,29.7557,29.8159,56500.0
2008-03-18 10:00:00,49.55,49.65,49.53,49.64,75200.0,29.8159,29.876,29.8038,29.87,75200.0
2008-03-18 10:05:00,49.64,49.69,49.59,49.63,63900.0,29.87,29.9001,29.8399,29.864,63900.0
2008-03-18 10:10:00,49.63,49.63,49.57,49.61,47100.0,29.864,29.864,29.8279,29.852,47100.0
2008-03-18 10:15:00,49.62,49.63,49.53,49.53,39700.0,29.858,29.864,29.8038,29.8038,39700.0
2008-03-18 10:20:00,49.54,49.56,49.45,49.48,55300.0,29.8098,29.8219,29.7557,29.7737,55300.0
2008-03-18 10:25:00,49.48,49.53,49.45,49.52,47300.0,29.7737,29.8038,29.7557,29.7978,47300.0
2008-03-18 10:30:00,49.52,49.6,49.4,49.4,50000.0,29.7978,29.846,29.7256,29.7256,50000.0
2008-03-18 10:35:00,49.4,49.43,49.36,49.36,42900.0,29.7256,29.7437,29.7015,29.7015,42900.0
2008-03-18 10:40:00,49.37,49.44,49.34,49.4,46500.0,29.7076,29.7497,29.6895,29.7256,46500.0
2008-03-18 10:45:00,49.4,49.4,49.23,49.28,48300.0,29.7256,29.7256,29.6233,29.6534,48300.0
2008-03-18 10:50:00,49.27,49.32,49.23,49.26,55500.0,29.6474,29.6775,29.6233,29.6414,55500.0
2008-03-18 10:55:00,49.26,49.31,49.24,49.29,25700.0,29.6414,29.6715,29.6293,29.6594,25700.0
2008-03-18 11:00:00,49.29,49.31,49.22,49.22,18300.0,29.6594,29.6715,29.6173,29.6173,18300.0
2008-03-18 11:05:00,49.22,49.23,49.15,49.17,42900.0,29.6173,29.6233,29.5752,29.5872,42900.0
2008-03-18 11:10:00,49.19,49.24,49.17,49.2,24200.0,29.5992,29.6293,29.5872,29.6053,24200.0
2008-03-18 11:15:00,49.2,49.2,49.05,49.07,43000.0,29.6053,29.6053,29.515,29.527,43000.0
2008-03-18 11:20:00,49.08,49.08,49.02,49.08,35800.0,29.5331,29.5331,29.4969,29.5331,35800.0
2008-03-18 11:25:00,49.07,49.1,49.02,49.1,27200.0,29.527,29.5451,29.4969,29.5451,27200.0
2008-03-18 11:30:00,49.1,49.26,49.09,49.18,30500.0,29.5451,29.6414,29.5391,29.5932,30500.0
2008-03-18 11:35:00,49.17,49.21,49.15,49.21,19600.0,29.5872,29.6113,29.5752,29.6113,19600.0
2008-03-18 11:40:00,49.22,49.34,49.2,49.33,31400.0,29.6173,29.6895,29.6053,29.6835,31400.0
2008-03-18 11:45:00,49.32,49.37,49.3,49.35,29000.0,29.6775,29.7076,29.6654,29.6955,29000.0
2008-03-18 11:50:00,49.34,49.36,49.24,49.25,47900.0,29.6895,29.7015,29.6293,29.6353,47900.0
2008-03-18 11:55:00,49.24,49.3,49.22,49.26,50600.0,29.6293,29.6654,29.6173,29.6414,50600.0
2008-03-18 12:00:00,49.25,49.27,49.22,49.24,48800.0,29.6353,29.6474,29.6173,29.6293,48800.0
2008-03-18 12:05:00,49.25,49.3,49.22,49.29,44400.0,29.6353,29.6654,29.6173,29.6594,44400.0
2008-03-18 12:10:00,49.28,49.31,49.24,49.27,26800.0,29.6534,29.6715,29.6293,29.6474,26800.0
2008-03-18 12:15:00,49.27,49.32,49.23,49.31,54000.0,29.6474,29.6775,29.6233,29.6715,54000.0
2008-03-18 12:20:00,49.32,49.41,49.32,49.4,37500.0,29.6775,29.7316,29.6775,29.7256,37500.0
2008-03-18 12:25:00,49.4,49.4,49.36,49.39,28800.0,29.7256,29.7256,29.7015,29.7196,28800.0
2008-03-18 12:30:00,49.39,49.43,49.36,49.39,45900.0,29.7196,29.7437,29.7015,29.7196,45900.0
2008-03-18 12:35:00,49.38,49.5,49.36,49.48,32400.0,29.7136,29.7858,29.7015,29.7737,32400.0
2008-03-18 12:40:00,49.49,49.53,49.44,49.44,22300.0,29.7798,29.8038,29.7497,29.7497,22300.0
2008-03-18 12:45:00,49.43,49.44,49.41,49.41,26500.0,29.7437,29.7497,29.7316,29.7316,26500.0
2008-03-18 12:50:00,49.43,49.46,49.38,49.45,38300.0,29.7437,29.7617,29.7136,29.7557,38300.0
2008-03-18 12:55:00,49.45,49.48,49.42,49.43,21600.0,29.7557,29.7737,29.7376,29.7437,21600.0
2008-03-18 13:00:00,49.43,49.43,49.33,49.41,29500.0,29.7437,29.7437,29.6835,29.7316,29500.0
2008-03-18 13:05:00,49.4,49.41,49.39,49.4,8400.0,29.7256,29.7316,29.7196,29.7256,8400.0
2008-03-18 13:10:00,49.41,49.47,49.39,49.44,18500.0,29.7316,29.7677,29.7196,29.7497,18500.0
2008-03-18 13:15:00,49.44,49.48,49.4,49.43,25600.0,29.7497,29.7737,29.7256,29.7437,25600.0
2008-03-18 13:20:00,49.42,49.49,49.39,49.45,24400.0,29.7376,29.7798,29.7196,29.7557,24400.0
2008-03-18 13:25:00,49.46,49.46,49.42,49.44,15800.0,29.7617,29.7617,29.7376,29.7497,15800.0
2008-03-18 13:30:00,49.44,49.49,49.42,49.42,26200.0,29.7497,29.7798,29.7376,29.7376,26200.0
2008-03-18 13:35:00,49.41,49.42,49.31,49.35,29900.0,29.7316,29.7376,29.6715,29.6955,29900.0
2008-03-18 13:40:00,49.34,49.41,49.29,49.41,46000.0,29.6895,29.7316,29.6594,29.7316,46000.0
2008-03-18 13:45:00,49.41,49.48,49.4,49.47,24000.0,29.7316,29.7737,29.7256,29.7677,24000.0
2008-03-18 13:50:00,49.45,49.5,49.43,49.46,25100.0,29.7557,29.7858,29.7437,29.7617,25100.0
2008-03-18 13:55:00,49.46,49.47,49.36,49.37,28000.0,29.7617,29.7677,29.7015,29.7076,28000.0
2008-03-18 14:00:00,49.37,49.37,49.29,49.31,59800.0,29.7076,29.7076,29.6594,29.6715,59800.0
2008-03-18 14:05:00,49.31,49.39,49.25,49.32,77200.0,29.6715,29.7196,29.6353,29.6775,77200.0
2008-03-18 14:10:00,49.32,49.42,49.05,49.12,84600.0,29.6775,29.7376,29.515,29.5571,84600.0
2008-03-18 14:15:00,49.12,49.27,49.0,49.2,112000.0,29.5571,29.6474,29.4849,29.6053,112000.0
2008-03-18 14:20:00,49.19,49.3,49.12,49.29,79000.0,29.5992,29.6654,29.5571,29.6594,79000.0
2008-03-18 14:25:00,49.31,49.31,49.02,49.18,95800.0,29.6715,29.6715,29.4969,29.5932,95800.0
2008-03-18 14:30:00,49.17,49.19,48.85,48.87,131400.0,29.5872,29.5992,29.3947,29.4067,131400.0
2008-03-18 14:35:00,48.87,49.04,48.8,48.93,124200.0,29.4067,29.509,29.3646,29.4428,124200.0
2008-03-18 14:40:00,48.93,49.13,48.89,49.05,108200.0,29.4428,29.5631,29.4187,29.515,108200.0
2008-03-18 14:45:00,49.06,49.22,49.02,49.19,154200.0,29.521,29.6173,29.4969,29.5992,154200.0
2008-03-18 14:50:00,49.19,49.47,49.12,49.44,92900.0,29.5992,29.7677,29.5571,29.7497,92900.0
2008-03-18 14:55:00,49.45,49.73,49.45,49.61,80600.0,29.7557,29.9242,29.7557,29.852,80600.0
2008-03-18 15:00:00,49.62,49.65,49.43,49.53,80900.0,29.858,29.876,29.7437,29.8038,80900.0
2008-03-18 15:05:00,49.52,49.58,49.41,49.56,61700.0,29.7978,29.8339,29.7316,29.8219,61700.0
2008-03-18 15:10:00,49.54,49.58,49.47,49.51,92600.0,29.8098,29.8339,29.7677,29.7918,92600.0
2008-03-18 15:15:00,49.52,49.62,49.49,49.54,50000.0,29.7978,29.858,29.7798,29.8098,50000.0
2008-03-18 15:20:00,49.56,49.65,49.51,49.6,75200.0,29.8219,29.876,29.7918,29.846,75200.0
2008-03-18 15:25:00,49.61,49.64,49.5,49.58,97300.0,29.852,29.87,29.7858,29.8339,97300.0
2008-03-18 15:30:00,49.58,49.69,49.54,49.66,96600.0,29.8339,29.9001,29.8098,29.8821,96600.0
2008-03-18 15:35:00,49.67,49.69,49.62,49.68,125200.0,29.8881,29.9001,29.858,29.8941,125200.0
2008-03-18 15:40:00,49.69,49.82,49.66,49.8,184200.0,29.9001,29.9783,29.8821,29.9663,184200.0
2008-03-18 15:45:00,49.8,49.85,49.79,49.8,177400.0,29.9663,29.9964,29.9603,29.9663,177400.0
2008-03-18 15:50:00,49.8,49.88,49.78,49.8,209500.0,29.9663,30.0144,29.9543,29.9663,209500.0
2008-03-18 15:55:00,49.8,49.88,49.8,49.88,284500.0,29.9663,30.0144,29.9663,30.0144,284500.0
2008-03-19 09:30:00,50.0,50.46,49.54,50.36,183300.0,30.0866,30.3634,29.8098,30.3033,183300.0
2008-03-19 09:35:00,50.36,50.6,50.34,50.6,104200.0,30.3033,30.4477,30.2912,30.4477,104200.0
2008-03-19 09:40:00,50.59,50.63,50.45,50.48,118000.0,30.4417,30.4657,30.3574,30.3755,118000.0
2008-03-19 09:45:00,50.48,50.59,50.42,50.42,76500.0,30.3755,30.4417,30.3394,30.3394,76500.0
2008-03-19 09:50:00,50.42,50.53,50.35,50.51,74900.0,30.3394,30.4056,30.2973,30.3935,74900.0
2008-03-19 09:55:00,50.52,50.7,50.48,50.67,126900.0,30.3995,30.5079,30.3755,30.4898,126900.0
2008-03-19 10:00:00,50.67,50.75,50.65,50.75,110000.0,30.4898,30.5379,30.4778,30.5379,110000.0
2008-03-19 10:05:00,50.74,50.95,50.74,50.94,105500.0,30.5319,30.6583,30.5319,30.6523,105500.0
2008-03-19 10:10:00,50.94,50.97,50.83,50.86,107600.0,30.6523,30.6703,30.5861,30.6041,107600.0
2008-03-19 10:15:00,50.86,50.87,50.75,50.81,98100.0,30.6041,30.6102,30.5379,30.5741,98100.0
2008-03-19 10:20:00,50.8,50.82,50.74,50.82,206800.0,30.568,30.5801,30.5319,30.5801,206800.0
2008-03-19 10:25:00,50.82,50.91,50.82,50.88,92300.0,30.5801,30.6342,30.5801,30.6162,92300.0
2008-03-19 10:30:00,50.86,50.9,50.68,50.69,100000.0,30.6041,30.6282,30.4958,30.5018,100000.0
2008-03-19 10:35:00,50.7,50.74,50.67,50.67,78700.0,30.5079,30.5319,30.4898,30.4898,78700.0
2008-03-19 10:40:00,50.67,50.75,50.58,50.74,64100.0,30.4898,30.5379,30.4357,30.5319,64100.0
2008-03-19 10:45:00,50.73,50.84,50.73,50.83,44300.0,30.5259,30.5921,30.5259,30.5861,44300.0
2008-03-19 10:50:00,50.84,50.86,50.79,50.8,42900.0,30.5921,30.6041,30.562,30.568,42900.0
2008-03-19 10:55:00,50.81,50.82,50.73,50.78,46700.0,30.5741,30.5801,30.5259,30.556,46700.0
2008-03-19 11:00:00,50.78,51.0,50.78,50.99,69500.0,30.556,30.6884,30.556,30.6824,69500.0
2008-03-19 11:05:00,50.99,51.04,50.95,51.02,81100.0,30.6824,30.7124,30.6583,30.7004,81100.0
2008-03-19 11:10:00,51.04,51.07,50.94,51.06,61900.0,30.7124,30.7305,30.6523,30.7245,61900.0
2008-03-19 11:15:00,51.06,51.1,50.93,50.94,117500.0,30.7245,30.7486,30.6463,30.6523,117500.0
2008-03-19 11:20:00,50.94,51.01,50.94,51.0,64300.0,30.6523,30.6944,30.6523,30.6884,64300.0
2008-03-19 11:25:00,51.0,51.1,50.99,51.09,43700.0,30.6884,30.7486,30.6824,30.7425,43700.0
2008-03-19 11:30:00,51.1,51.1,51.01,51.05,41000.0,30.7486,30.7486,30.6944,30.7185,41000.0
2008-03-19 11:35:00,51.04,51.12,51.04,51.12,44600.0,30.7124,30.7606,30.7124,30.7606,44600.0
2008-03-19 11:40:00,51.12,51.22,51.12,51.13,64700.0,30.7606,30.8208,30.7606,30.7666,64700.0
2008-03-19 11:45:00,51.12,51.24,51.09,51.22,52800.0,30.7606,30.8328,30.7425,30.8208,52800.0
2008-03-19 11:50:00,51.22,51.25,51.2,51.24,46000.0,30.8208,30.8388,30.8087,30.8328,46000.0
2008-03-19 11:55:00,51.24,51.31,51.19,51.19,56800.0,30.8328,30.8749,30.8027,30.8027,56800.0
2008-03-19 12:00:00,51.21,51.26,50.9,50.92,59300.0,30.8147,30.8448,30.6282,30.6402,59300.0
2008-03-19 12:05:00,50.92,51.01,50.92,50.98,36400.0,30.6402,30.6944,30.6402,30.6763,36400.0
2008-03-19 12:10:00,50.98,50.99,50.88,50.88,25600.0,30.6763,30.6824,30.6162,30.6162,25600.0
2008-03-19 12:15:00,50.89,50.96,50.83,50.92,36500.0,30.6222,30.6643,30.5861,30.6402,36500.0
2008-03-19 12:20:00,50.92,50.93,50.8,50.82,45600.0,30.6402,30.6463,30.568,30.5801,45600.0
2008-03-19 12:25:00,50.82,50.84,50.68,50.73,65900.0,30.5801,30.5921,30.4958,30.5259,65900.0
2008-03-19 12:30:00,50.73,50.79,50.68,50.77,40000.0,30.5259,30.562,30.4958,30.55,40000.0
2008-03-19 12:35:00,50.77,50.78,50.68,50.7,93700.0,30.55,30.556,30.4958,30.5079,93700.0
2008-03-19 12:40:00,50.69,50.7,50.57,50.62,34300.0,30.5018,30.5079,30.4296,30.4597,34300.0
2008-03-19 12:45:00,50.62,50.65,50.59,50.61,19400.0,30.4597,30.4778,30.4417,30.4537,19400.0
2008-03-19 12:50:00,50.62,50.67,50.61,50.63,20600.0,30.4597,30.4898,30.4537,30.4657,20600.0
2008-03-19 12:55:00,50.62,50.63,50.48,50.5,38900.0,30.4597,30.4657,30.3755,30.3875,38900.0
2008-03-19 13:00:00,50.49,50.56,50.47,50.49,44100.0,30.3815,30.4236,30.3695,30.3815,44100.0
2008-03-19 13:05:00,50.49,50.59,50.49,50.51,48400.0,30.3815,30.4417,30.3815,30.3935,48400.0
2008-03-19 13:10:00,50.51,50.52,50.43,50.44,41300.0,30.3935,30.3995,30.3454,30.3514,41300.0
2008-03-19 13:15:00,50.44,50.6,50.42,50.58,51800.0,30.3514,30.4477,30.3394,30.4357,51800.0
2008-03-19 13:20:00,50.59,50.72,50.57,50.63,34900.0,30.4417,30.5199,30.4296,30.4657,34900.0
2008-03-19 13:25:00,50.62,50.62,50.4,50.43,58800.0,30.4597,30.4597,30.3273,30.3454,58800.0
2008-03-19 13:30:00,50.43,50.51,50.27,50.34,71400.0,30.3454,30.3935,30.2491,30.2912,71400.0
2008-03-19 13:35:00,50.34,50.4,50.34,50.36,27200.0,30.2912,30.3273,30.2912,30.3033,27200.0
2008-03-19 13:40:00,50.36,50.38,50.27,50.31,47900.0,30.3033,30.3153,30.2491,30.2732,47900.0
2008-03-19 13:45:00,50.32,50.39,50.32,50.38,23600.0,30.2792,30.3213,30.2792,30.3153,23600.0
2008-03-19 13:50:00,50.39,50.39,50.13,50.19,58100.0,30.3213,30.3213,30.1649,30.201,58100.0
2008-03-19 13:55:00,50.19,50.29,50.17,50.25,34500.0,30.201,30.2611,30.1889,30.2371,34500.0
2008-03-19 14:00:00,50.26,50.29,50.15,50.15,49700.0,30.2431,30.2611,30.1769,30.1769,49700.0
2008-03-19 14:05:00,50.15,50.19,50.08,50.13,40400.0,30.1769,30.201,30.1348,30.1649,40400.0
2008-03-19 14:10:00,50.12,50.29,50.11,50.27,86700.0,30.1589,30.2611,30.1528,30.2491,86700.0
2008-03-19 14:15:00,50.27,50.28,50.08,50.18,55800.0,30.2491,30.2551,30.1348,30.195,55800.0
2008-03-19 14:20:00,50.18,50.33,50.17,50.29,30500.0,30.195,30.2852,30.1889,30.2611,30500.0
2008-03-19 14:25:00,50.28,50.28,50.15,50.18,51700.0,30.2551,30.2551,30.1769,30.195,51700.0
2008-03-19 14:30:00,50.2,50.22,50.12,50.16,37800.0,30.207,30.219,30.1589,30.1829,37800.0
2008-03-19 14:35:00,50.17,50.18,49.97,50.03,56000.0,30.1889,30.195,30.0686,30.1047,56000.0
2008-03-19 14:40:00,50.02,50.05,49.97,49.99,45900.0,30.0987,30.1167,30.0686,30.0806,45900.0
2008-03-19 14:45:00,49.97,50.05,49.95,49.95,57700.0,30.0686,30.1167,30.0566,30.0566,57700.0
2008-03-19 14:50:00,49.95,50.05,49.93,50.05,83300.0,30.0566,30.1167,30.0445,30.1167,83300.0
2008-03-19 14:55:00,50.04,50.18,50.03,50.18,84100.0,30.1107,30.195,30.1047,30.195,84100.0
2008-03-19 15:00:00,50.17,50.22,50.12,50.2,60700.0,30.1889,30.219,30.1589,30.207,60700.0
2008-03-19 15:05:00,50.19,50.36,50.18,50.31,42600.0,30.201,30.3033,30.195,30.2732,42600.0
2008-03-19 15:10:00,50.32,50.35,50.24,50.29,60400.0,30.2792,30.2973,30.2311,30.2611,60400.0
2008-03-19 15:15:00,50.28,50.29,50.23,50.28,65900.0,30.2551,30.2611,30.225,30.2551,65900.0
2008-03-19 15:20:00,50.28,50.34,50.21,50.22,126900.0,30.2551,30.2912,30.213,30.219,126900.0
2008-03-19 15:25:00,50.21,50.22,50.03,50.04,67300.0,30.213,30.219,30.1047,30.1107,67300.0
2008-03-19 15:30:00,50.05,50.13,50.0,50.03,72100.0,30.1167,30.1649,30.0866,30.1047,72100.0
2008-03-19 15:35:00,50.03,50.09,49.97,49.98,85300.0,30.1047,30.1408,30.0686,30.0746,85300.0
2008-03-19 15:40:00,49.98,50.14,49.94,50.12,81100.0,30.0746,30.1709,30.0505,30.1589,81100.0
2008-03-19 15:45:00,50.13,50.15,50.05,50.11,98200.0,30.1649,30.1769,30.1167,30.1528,98200.0
2008-03-19 15:50:00,50.12,50.12,49.96,50.0,156000.0,30.1589,30.1589,30.0626,30.0866,156000.0
2008-03-19 15:55:00,50.01,50.12,49.92,49.93,223600.0,30.0927,30.1589,30.0385,30.0445,223600.0
2008-03-20 09:30:00,50.04,50.04,49.83,49.99,1311200.0,30.1107,30.1107,29.9844,30.0806,1311200.0
2008-03-20 09:35:00,49.99,50.0,49.86,49.92,90300.0,30.0806,30.0866,30.0024,30.0385,90300.0
2008-03-20 09:40:00,49.92,50.0,49.8,49.93,158900.0,30.0385,30.0866,29.9663,30.0445,158900.0
2008-03-20 09:45:00,49.92,50.05,49.89,49.89,76000.0,30.0385,30.1167,30.0205,30.0205,76000.0
2008-03-20 09:50:00,49.89,49.97,49.86,49.87,63700.0,30.0205,30.0686,30.0024,30.0084,63700.0
2008-03-20 09:55:00,49.86,49.92,49.67,49.68,165300.0,30.0024,30.0385,29.8881,29.8941,165300.0
2008-03-20 10:00:00,49.7,49.95,49.67,49.88,148300.0,29.9061,30.0566,29.8881,30.0144,148300.0
2008-03-20 10:05:00,49.88,49.91,49.77,49.82,45900.0,30.0144,30.0325,29.9482,29.9783,45900.0
2008-03-20 10:10:00,49.81,49.84,49.74,49.75,34000.0,29.9723,29.9904,29.9302,29.9362,34000.0
2008-03-20 10:15:00,49.75,49.87,49.69,49.69,50700.0,29.9362,30.0084,29.9001,29.9001,50700.0
2008-03-20 10:20:00,49.69,49.8,49.67,49.72,62600.0,29.9001,29.9663,29.8881,29.9182,62600.0
2008-03-20 10:25:00,49.72,49.84,49.71,49.79,49400.0,29.9182,29.9904,29.9121,29.9603,49400.0
2008-03-20 10:30:00,49.79,49.8,49.71,49.75,60600.0,29.9603,29.9663,29.9121,29.9362,60600.0
2008-03-20 10:35:00,49.75,49.75,49.61,49.61,90200.0,29.9362,29.9362,29.852,29.852,90200.0
2008-03-20 10:40:00,49.62,49.63,49.49,49.63,71100.0,29.858,29.864,29.7798,29.864,71100.0
2008-03-20 10:45:00,49.6,49.65,49.58,49.65,47100.0,29.846,29.876,29.8339,29.876,47100.0
2008-03-20 10:50:00,49.64,49.66,49.54,49.57,54600.0,29.87,29.8821,29.8098,29.8279,54600.0
2008-03-20 10:55:00,49.57,49.63,49.54,49.6,35600.0,29.8279,29.864,29.8098,29.846,35600.0
2008-03-20 11:00:00,49.59,49.6,49.52,49.54,69300.0,29.8399,29.846,29.7978,29.8098,69300.0
2008-03-20 11:05:00,49.55,49.6,49.54,49.55,44600.0,29.8159,29.846,29.8098,29.8159,44600.0
2008-03-20 11:10:00,49.54,49.55,49.52,49.54,38700.0,29.8098,29.8159,29.7978,29.8098,38700.0
2008-03-20 11:15:00,49.54,49.55,49.48,49.5,70800.0,29.8098,29.8159,29.7737,29.7858,70800.0
2008-03-20 11:20:00,49.49,49.58,49.48,49.56,66900.0,29.7798,29.8339,29.7737,29.8219,66900.0
2008-03-20 11:25:00,49.56,49.59,49.53,49.56,29300.0,29.8219,29.8399,29.8038,29.8219,29300.0
2008-03-20 11:30:00,49.55,49.57,49.49,49.5,41300.0,29.8159,29.8279,29.7798,29.7858,41300.0
2008-03-20 11:35:00,49.5,49.52,49.47,49.5,40100.0,29.7858,29.7978,29.7677,29.7858,40100.0
2008-03-20 11:40:00,49.48,49.5,49.48,49.5,31400.0,29.7737,29.7858,29.7737,29.7858,31400.0
2008-03-20 11:45:00,49.5,49.5,49.41,49.47,65000.0,29.7858,29.7858,29.7316,29.7677,65000.0
2008-03-20 11:50:00,49.47,49.48,49.41,49.43,53900.0,29.7677,29.7737,29.7316,29.7437,53900.0
2008-03-20 11:55:00,49.43,49.46,49.38,49.4,37400.0,29.7437,29.7617,29.7136,29.7256,37400.0
2008-03-20 12:00:00,49.4,49.48,49.39,49.42,69600.0,29.7256,29.7737,29.7196,29.7376,69600.0
2008-03-20 12:05:00,49.42,49.53,49.37,49.38,70100.0,29.7376,29.8038,29.7076,29.7136,70100.0
2008-03-20 12:10:00,49.38,49.44,49.35,49.36,38600.0,29.7136,29.7497,29.6955,29.7015,38600.0
2008-03-20 12:15:00,49.35,49.41,49.34,49.39,38200.0,29.6955,29.7316,29.6895,29.7196,38200.0
2008-03-20 12:20:00,49.4,49.42,49.36,49.36,48600.0,29.7256,29.7376,29.7015,29.7015,48600.0
2008-03-20 12:25:00,49.37,49.39,49.33,49.37,38300.0,29.7076,29.7196,29.6835,29.7076,38300.0
2008-03-20 12:30:00,49.39,49.41,49.28,49.29,198200.0,29.7196,29.7316,29.6534,29.6594,198200.0
2008-03-20 12:35:00,49.28,49.3,49.17,49.23,105200.0,29.6534,29.6654,29.5872,29.6233,105200.0
2008-03-20 12:40:00,49.24,49.34,49.23,49.24,51800.0,29.6293,29.6895,29.6233,29.6293,51800.0
2008-03-20 12:45:00,49.23,49.37,49.23,49.36,68500.0,29.6233,29.7076,29.6233,29.7015,68500.0
2008-03-20 12:50:00,49.36,49.37,49.28,49.31,48100.0,29.7015,29.7076,29.6534,29.6715,48100.0
2008-03-20 12:55:00,49.31,49.35,49.3,49.3,30900.0,29.6715,29.6955,29.6654,29.6654,30900.0
2008-03-20 13:00:00,49.31,49.42,49.3,49.41,40500.0,29.6715,29.7376,29.6654,29.7316,40500.0
2008-03-20 13:05:00,49.4,49.41,49.34,49.39,62200.0,29.7256,29.7316,29.6895,29.7196,62200.0
2008-03-20 13:10:00,49.39,49.39,49.34,49.38,28500.0,29.7196,29.7196,29.6895,29.7136,28500.0
2008-03-20 13:15:00,49.37,49.4,49.35,49.37,31400.0,29.7076,29.7256,29.6955,29.7076,31400.0
2008-03-20 13:20:00,49.37,49.43,49.37,49.4,35100.0,29.7076,29.7437,29.7076,29.7256,35100.0
2008-03-20 13:25:00,49.4,49.48,49.4,49.46,23800.0,29.7256,29.7737,29.7256,29.7617,23800.0
2008-03-20 13:30:00,49.46,49.49,49.44,49.47,54300.0,29.7617,29.7798,29.7497,29.7677,54300.0
2008-03-20 13:35:00,49.49,49.55,49.47,49.51,41700.0,29.7798,29.8159,29.7677,29.7918,41700.0
2008-03-20 13:40:00,49.5,49.51,49.43,49.51,39700.0,29.7858,29.7918,29.7437,29.7918,39700.0
2008-03-20 13:45:00,49.51,49.56,49.48,49.48,60100.0,29.7918,29.8219,29.7737,29.7737,60100.0
2008-03-20 13:50:00,49.47,49.54,49.43,49.54,44100.0,29.7677,29.8098,29.7437,29.8098,44100.0
2008-03-20 13:55:00,49.54,49.54,49.41,49.44,62000.0,29.8098,29.8098,29.7316,29.7497,62000.0
2008-03-20 14:00:00,49.43,49.46,49.38,49.43,117600.0,29.7437,29.7617,29.7136,29.7437,117600.0
2008-03-20 14:05:00,49.43,49.45,49.42,49.43,154100.0,29.7437,29.7557,29.7376,29.7437,154100.0
2008-03-20 14:10:00,49.43,49.48,49.42,49.47,120300.0,29.7437,29.7737,29.7376,29.7677,120300.0
2008-03-20 14:15:00,49.47,49.47,49.36,49.37,74800.0,29.7677,29.7677,29.7015,29.7076,74800.0
2008-03-20 14:20:00,49.37,49.4,49.32,49.32,79500.0,29.7076,29.7256,29.6775,29.6775,79500.0
2008-03-20 14:25:00,49.32,49.35,49.3,49.33,160400.0,29.6775,29.6955,29.6654,29.6835,160400.0
2008-03-20 14:30:00,49.33,49.38,49.3,49.37,206200.0,29.6835,29.7136,29.6654,29.7076,206200.0
2008-03-20 14:35:00,49.38,49.54,49.38,49.5,94600.0,29.7136,29.8098,29.7136,29.7858,94600.0
2008-03-20 14:40:00,49.5,49.51,49.43,49.45,144100.0,29.7858,29.7918,29.7437,29.7557,144100.0
2008-03-20 14:45:00,49.46,49.51,49.43,49.44,50500.0,29.7617,29.7918,29.7437,29.7497,50500.0
2008-03-20 14:50:00,49.43,49.49,49.4,49.49,86600.0,29.7437,29.7798,29.7256,29.7798,86600.0
2008-03-20 14:55:00,49.49,49.52,49.42,49.52,74000.0,29.7798,29.7978,29.7376,29.7978,74000.0
2008-03-20 15:00:00,49.53,49.58,49.52,49.56,61600.0,29.8038,29.8339,29.7978,29.8219,61600.0
2008-03-20 15:05:00,49.56,49.61,49.55,49.61,94300.0,29.8219,29.852,29.8159,29.852,94300.0
2008-03-20 15:10:00,49.6,49.62,49.55,49.55,65100.0,29.846,29.858,29.8159,29.8159,65100.0
2008-03-20 15:15:00,49.56,49.58,49.52,49.55,86600.0,29.8219,29.8339,29.7978,29.8159,86600.0
2008-03-20 15:20:00,49.56,49.63,49.53,49.62,125100.0,29.8219,29.864,29.8038,29.858,125100.0
2008-03-20 15:25:00,49.62,49.63,49.57,49.62,128200.0,29.858,29.864,29.8279,29.858,128200.0
2008-03-20 15:30:00,49.62,49.73,49.61,49.71,169000.0,29.858,29.9242,29.852,29.9121,169000.0
2008-03-20 15:35:00,49.7,49.71,49.56,49.56,150200.0,29.9061,29.9121,29.8219,29.8219,150200.0
2008-03-20 15:40:00,49.56,49.65,49.53,49.63,150900.0,29.8219,29.876,29.8038,29.864,150900.0
2008-03-20 15:45:00,49.63,49.78,49.62,49.77,187700.0,29.864,29.9543,29.858,29.9482,187700.0
2008-03-20 15:50:00,49.77,49.93,49.75,49.92,268200.0,29.9482,30.0445,29.9362,30.0385,268200.0
2008-03-20 15:55:00,49.93,49.97,49.75,49.79,371600.0,30.0445,30.0686,29.9362,29.9603,371600.0
2008-03-24 09:30:00,49.94,50.07,49.58,49.66,73200.0,30.0505,30.1288,29.8339,29.8821,73200.0
2008-03-24 09:35:00,49.66,49.73,49.63,49.7,57300.0,29.8821,29.9242,29.864,29.9061,57300.0
2008-03-24 09:40:00,49.7,49.86,49.7,49.8,80300.0,29.9061,30.0024,29.9061,29.9663,80300.0
2008-03-24 09:45:00,49.8,49.87,49.77,49.82,52700.0,29.9663,30.0084,29.9482,29.9783,52700.0
2008-03-24 09:50:00,49.82,49.94,49.81,49.88,47600.0,29.9783,30.0505,29.9723,30.0144,47600.0
2008-03-24 09:55:00,49.87,49.95,49.85,49.95,53300.0,30.0084,30.0566,29.9964,30.0566,53300.0
2008-03-24 10:00:00,49.95,50.01,49.82,49.83,128300.0,30.0566,30.0927,29.9783,29.9844,128300.0
2008-03-24 10:05:00,49.83,49.85,49.7,49.83,60300.0,29.9844,29.9964,29.9061,29.9844,60300.0
2008-03-24 10:10:00,49.82,49.91,49.82,49.9,45000.0,29.9783,30.0325,29.9783,30.0265,45000.0
2008-03-24 10:15:00,49.9,49.9,49.77,49.79,38900.0,30.0265,30.0265,29.9482,29.9603,38900.0
2008-03-24 10:20:00,49.78,49.84,49.66,49.69,64600.0,29.9543,29.9904,29.8821,29.9001,64600.0
2008-03-24 10:25:00,49.7,49.76,49.66,49.71,52800.0,29.9061,29.9422,29.8821,29.9121,52800.0
2008-03-24 10:30:00,49.71,49.77,49.71,49.77,47600.0,29.9121,29.9482,29.9121,29.9482,47600.0
2008-03-24 10:35:00,49.77,49.79,49.73,49.74,39200.0,29.9482,29.9603,29.9242,29.9302,39200.0
2008-03-24 10:40:00,49.74,49.82,49.72,49.81,52600.0,29.9302,29.9783,29.9182,29.9723,52600.0
2008-03-24 10:45:00,49.82,49.94,49.81,49.93,59100.0,29.9783,30.0505,29.9723,30.0445,59100.0
2008-03-24 10:50:00,49.93,49.98,49.93,49.98,36800.0,30.0445,30.0746,30.0445,30.0746,36800.0
2008-03-24 10:55:00,49.99,50.0,49.96,49.98,19800.0,30.0806,30.0866,30.0626,30.0746,19800.0
2008-03-24 11:00:00,49.98,49.99,49.91,49.93,36700.0,30.0746,30.0806,30.0325,30.0445,36700.0
2008-03-24 11:05:00,49.93,49.94,49.92,49.94,27000.0,30.0445,30.0505,30.0385,30.0505,27000.0
2008-03-24 11:10:00,49.94,50.01,49.94,50.0,54500.0,30.0505,30.0927,30.0505,30.0866,54500.0
2008-03-24 11:15:00,49.99,50.0,49.99,50.0,24700.0,30.0806,30.0866,30.0806,30.0866,24700.0
2008-03-24 11:20:00,50.0,50.0,49.95,49.96,25300.0,30.0866,30.0866,30.0566,30.0626,25300.0
2008-03-24 11:25:00,49.96,49.98,49.92,49.96,38700.0,30.0626,30.0746,30.0385,30.0626,38700.0
2008-03-24 11:30:00,49.96,49.96,49.88,49.93,34300.0,30.0626,30.0626,30.0144,30.0445,34300.0
2008-03-24 11:35:00,49.93,49.97,49.92,49.96,21000.0,30.0445,30.0686,30.0385,30.0626,21000.0
2008-03-24 11:40:00,49.96,50.02,49.95,50.02,58300.0,30.0626,30.0987,30.0566,30.0987,58300.0
2008-03-24 11:45:00,50.02,50.03,49.98,50.02,45200.0,30.0987,30.1047,30.0746,30.0987,45200.0
2008-03-24 11:50:00,50.02,50.04,50.0,50.01,49200.0,30.0987,30.1107,30.0866,30.0927,49200.0
2008-03-24 11:55:00,50.0,50.02,49.99,50.0,106500.0,30.0866,30.0987,30.0806,30.0866,106500.0
2008-03-24 12:00:00,50.0,50.02,49.99,49.99,70200.0,30.0866,30.0987,30.0806,30.0806,70200.0
2008-03-24 12:05:00,50.0,50.02,49.99,50.01,63100.0,30.0866,30.0987,30.0806,30.0927,63100.0
2008-03-24 12:10:00,50.01,50.02,49.99,50.0,55300.0,30.0927,30.0987,30.0806,30.0866,55300.0
2008-03-24 12:15:00,50.0,50.01,49.99,50.0,54500.0,30.0866,30.0927,30.0806,30.0866,54500.0
2008-03-24 12:20:00,50.0,50.01,49.99,50.0,22600.0,30.0866,30.0927,30.0806,30.0866,22600.0
2008-03-24 12:25:00,50.0,50.02,49.99,50.01,18800.0,30.0866,30.0987,30.0806,30.0927,18800.0
2008-03-24 12:30:00,50.01,50.04,49.98,50.01,243800.0,30.0927,30.1107,30.0746,30.0927,243800.0
2008-03-24 12:35:00,50.01,50.01,49.99,50.0,70400.0,30.0927,30.0927,30.0806,30.0866,70400.0
2008-03-24 12:40:00,49.99,50.03,49.99,50.02,36600.0,30.0806,30.1047,30.0806,30.0987,36600.0
2008-03-24 12:45:00,50.02,50.03,50.0,50.01,32200.0,30.0987,30.1047,30.0866,30.0927,32200.0
2008-03-24 12:50:00,50.01,50.05,50.0,50.01,39200.0,30.0927,30.1167,30.0866,30.0927,39200.0
2008-03-24 12:55:00,50.01,50.02,50.0,50.01,144700.0,30.0927,30.0987,30.0866,30.0927,144700.0
2008-03-24 13:00:00,50.01,50.01,49.99,50.0,131800.0,30.0927,30.0927,30.0806,30.0866,131800.0
2008-03-24 13:05:00,50.0,50.0,49.97,49.97,71900.0,30.0866,30.0866,30.0686,30.0686,71900.0
2008-03-24 13:10:00,49.97,50.0,49.97,49.99,245000.0,30.0686,30.0866,30.0686,30.0806,245000.0
2008-03-24 13:15:00,49.99,50.02,49.99,50.01,52700.0,30.0806,30.0987,30.0806,30.0927,52700.0
2008-03-24 13:20:00,50.01,50.01,50.0,50.01,29600.0,30.0927,30.0927,30.0866,30.0927,29600.0
2008-03-24 13:25:00,50.01,50.02,50.0,50.02,15100.0,30.0927,30.0987,30.0866,30.0987,15100.0
2008-03-24 13:30:00,50.02,50.03,49.99,50.0,87600.0,30.0987,30.1047,30.0806,30.0866,87600.0
2008-03-24 13:35:00,49.99,50.0,49.99,50.0,36200.0,30.0806,30.0866,30.0806,30.0866,36200.0
2008-03-24 13:40:00,49.99,50.0,49.99,49.99,57000.0,30.0806,30.0866,30.0806,30.0806,57000.0
2008-03-24 13:45:00,50.0,50.06,49.99,50.06,208900.0,30.0866,30.1228,30.0806,30.1228,208900.0
2008-03-24 13:50:00,50.06,50.06,49.99,50.0,115300.0,30.1228,30.1228,30.0806,30.0866,115300.0
2008-03-24 13:55:00,50.0,50.0,49.99,50.0,89800.0,30.0866,30.0866,30.0806,30.0866,89800.0
2008-03-24 14:00:00,49.99,50.01,49.99,50.0,81700.0,30.0806,30.0927,30.0806,30.0866,81700.0
2008-03-24 14:05:00,50.0,50.0,49.99,50.0,145300.0,30.0866,30.0866,30.0806,30.0866,145300.0
2008-03-24 14:10:00,49.99,50.02,49.99,50.02,139700.0,30.0806,30.0987,30.0806,30.0987,139700.0
2008-03-24 14:15:00,50.02,50.07,50.01,50.07,136400.0,30.0987,30.1288,30.0927,30.1288,136400.0
2008-03-24 14:20:00,50.08,50.12,50.05,50.12,78800.0,30.1348,30.1589,30.1167,30.1589,78800.0
2008-03-24 14:25:00,50.12,50.15,50.06,50.09,92900.0,30.1589,30.1769,30.1228,30.1408,92900.0
2008-03-24 14:30:00,50.1,50.1,50.08,50.1,22300.0,30.1468,30.1468,30.1348,30.1468,22300.0
2008-03-24 14:35:00,50.1,50.1,50.04,50.07,64300.0,30.1468,30.1468,30.1107,30.1288,64300.0
2008-03-24 14:40:00,50.07,50.08,50.06,50.08,90300.0,30.1288,30.1348,30.1228,30.1348,90300.0
2008-03-24 14:45:00,50.08,50.09,50.06,50.07,105700.0,30.1348,30.1408,30.1228,30.1288,105700.0
2008-03-24 14:50:00,50.08,50.13,50.07,50.13,32800.0,30.1348,30.1649,30.1288,30.1649,32800.0
2008-03-24 14:55:00,50.12,50.12,50.07,50.1,146100.0,30.1589,30.1589,30.1288,30.1468,146100.0
2008-03-24 15:00:00,50.1,50.12,50.07,50.07,47200.0,30.1468,30.1589,30.1288,30.1288,47200.0
2008-03-24 15:05:00,50.07,50.07,50.01,50.04,42200.0,30.1288,30.1288,30.0927,30.1107,42200.0
2008-03-24 15:10:00,50.04,50.09,50.03,50.09,36600.0,30.1107,30.1408,30.1047,30.1408,36600.0
2008-03-24 15:15:00,50.09,50.1,50.07,50.09,25900.0,30.1408,30.1468,30.1288,30.1408,25900.0
2008-03-24 15:20:00,50.09,50.1,50.06,50.09,50700.0,30.1408,30.1468,30.1228,30.1408,50700.0
2008-03-24 15:25:00,50.08,50.14,50.08,50.12,115600.0,30.1348,30.1709,30.1348,30.1589,115600.0
2008-03-24 15:30:00,50.11,50.18,50.06,50.15,122900.0,30.1528,30.195,30.1228,30.1769,122900.0
2008-03-24 15:35:00,50.16,50.18,50.12,50.14,93900.0,30.1829,30.195,30.1589,30.1709,93900.0
2008-03-24 15:40:00,50.13,50.15,50.08,50.08,93900.0,30.1649,30.1769,30.1348,30.1348,93900.0
2008-03-24 15:45:00,50.08,50.1,50.02,50.04,94900.0,30.1348,30.1468,30.0987,30.1107,94900.0
2008-03-24 15:50:00,50.04,50.06,50.02,50.03,92500.0,30.1107,30.1228,30.0987,30.1047,92500.0
2008-03-24 15:55:00,50.03,50.08,50.01,50.05,107000.0,30.1047,30.1348,30.0927,30.1167,107000.0
2008-03-25 09:30:00,50.02,50.69,50.02,50.35,79500.0,30.0987,30.5018,30.0987,30.2973,79500.0
2008-03-25 09:35:00,50.35,50.53,50.34,50.45,124900.0,30.2973,30.4056,30.2912,30.3574,124900.0
2008-03-25 09:40:00,50.46,50.55,50.35,50.36,87700.0,30.3634,30.4176,30.2973,30.3033,87700.0
2008-03-25 09:45:00,50.35,50.51,50.35,50.48,76900.0,30.2973,30.3935,30.2973,30.3755,76900.0
2008-03-25 09:50:00,50.48,50.48,50.27,50.28,73300.0,30.3755,30.3755,30.2491,30.2551,73300.0
2008-03-25 09:55:00,50.29,50.29,50.07,50.1,96700.0,30.2611,30.2611,30.1288,30.1468,96700.0
2008-03-25 10:00:00,50.1,50.25,49.99,50.22,82700.0,30.1468,30.2371,30.0806,30.219,82700.0
2008-03-25 10:05:00,50.22,50.22,50.03,50.03,49700.0,30.219,30.219,30.1047,30.1047,49700.0
2008-03-25 10:10:00,50.05,50.12,50.04,50.08,32200.0,30.1167,30.1589,30.1107,30.1348,32200.0
2008-03-25 10:15:00,50.09,50.17,50.08,50.14,27100.0,30.1408,30.1889,30.1348,30.1709,27100.0
2008-03-25 10:20:00,50.13,50.17,50.12,50.13,38100.0,30.1649,30.1889,30.1589,30.1649,38100.0
2008-03-25 10:25:00,50.12,50.14,50.0,50.01,40000.0,30.1589,30.1709,30.0866,30.0927,40000.0
2008-03-25 10:30:00,50.02,50.06,50.0,50.03,39600.0,30.0987,30.1228,30.0866,30.1047,39600.0
2008-03-25 10:35:00,50.02,50.06,50.01,50.03,17000.0,30.0987,30.1228,30.0927,30.1047,17000.0
2008-03-25 10:40:00,50.03,50.15,50.02,50.13,73500.0,30.1047,30.1769,30.0987,30.1649,73500.0
2008-03-25 10:45:00,50.13,50.17,50.13,50.17,30200.0,30.1649,30.1889,30.1649,30.1889,30200.0
2008-03-25 10:50:00,50.17,50.19,50.1,50.13,56200.0,30.1889,30.201,30.1468,30.1649,56200.0
2008-03-25 10:55:00,50.13,50.15,50.06,50.1,32100.0,30.1649,30.1769,30.1228,30.1468,32100.0
2008-03-25 11:00:00,50.08,50.14,50.05,50.07,39700.0,30.1348,30.1709,30.1167,30.1288,39700.0
2008-03-25 11:05:00,50.08,50.08,50.01,50.01,17900.0,30.1348,30.1348,30.0927,30.0927,17900.0
2008-03-25 11:10:00,50.02,50.04,50.0,50.03,25400.0,30.0987,30.1107,30.0866,30.1047,25400.0
2008-03-25 11:15:00,50.04,50.06,50.0,50.01,148800.0,30.1107,30.1228,30.0866,30.0927,148800.0
2008-03-25 11:20:00,50.01,50.04,50.0,50.0,64400.0,30.0927,30.1107,30.0866,30.0866,64400.0
2008-03-25 11:25:00,50.01,50.02,50.0,50.01,58300.0,30.0927,30.0987,30.0866,30.0927,58300.0
2008-03-25 11:30:00,50.0,50.04,50.0,50.03,77800.0,30.0866,30.1107,30.0866,30.1047,77800.0
2008-03-25 11:35:00,50.02,50.06,50.0,50.02,42600.0,30.0987,30.1228,30.0866,30.0987,42600.0
2008-03-25 11:40:00,50.01,50.02,50.0,50.02,31200.0,30.0927,30.0987,30.0866,30.0987,31200.0
2008-03-25 11:45:00,50.02,50.03,50.0,50.01,44500.0,30.0987,30.1047,30.0866,30.0927,44500.0
2008-03-25 11:50:00,50.01,50.07,50.0,50.06,53700.0,30.0927,30.1288,30.0866,30.1228,53700.0
2008-03-25 11:55:00,50.07,50.08,50.02,50.03,45400.0,30.1288,30.1348,30.0987,30.1047,45400.0
2008-03-25 12:00:00,50.04,50.04,50.01,50.02,39900.0,30.1107,30.1107,30.0927,30.0987,39900.0
2008-03-25 12:05:00,50.03,50.07,50.01,50.07,53500.0,30.1047,30.1288,30.0927,30.1288,53500.0
2008-03-25 12:10:00,50.06,50.09,50.05,50.09,33900.0,30.1228,30.1408,30.1167,30.1408,33900.0
2008-03-25 12:15:00,50.08,50.16,50.08,50.14,64200.0,30.1348,30.1829,30.1348,30.1709,64200.0
2008-03-25 12:20:00,50.15,50.16,50.08,50.09,36900.0,30.1769,30.1829,30.1348,30.1408,36900.0
2008-03-25 12:25:00,50.09,50.18,50.09,50.16,30000.0,30.1408,30.195,30.1408,30.1829,30000.0
2008-03-25 12:30:00,50.16,50.16,50.12,50.15,21000.0,30.1829,30.1829,30.1589,30.1769,21000.0
2008-03-25 12:35:00,50.15,50.16,50.12,50.14,21000.0,30.1769,30.1829,30.1589,30.1709,21000.0
2008-03-25 12:40:00,50.15,50.22,50.15,50.19,42600.0,30.1769,30.219,30.1769,30.201,42600.0
2008-03-25 12:45:00,50.19,50.23,50.18,50.21,24600.0,30.201,30.225,30.195,30.213,24600.0
2008-03-25 12:50:00,50.22,50.27,50.18,50.2,34700.0,30.219,30.2491,30.195,30.207,34700.0
2008-03-25 12:55:00,50.2,50.21,50.12,50.14,27000.0,30.207,30.213,30.1589,30.1709,27000.0
2008-03-25 13:00:00,50.14,50.15,50.07,50.07,28200.0,30.1709,30.1769,30.1288,30.1288,28200.0
2008-03-25 13:05:00,50.08,50.09,50.04,50.09,37300.0,30.1348,30.1408,30.1107,30.1408,37300.0
2008-03-25 13:10:00,50.09,50.09,50.04,50.07,22800.0,30.1408,30.1408,30.1107,30.1288,22800.0
2008-03-25 13:15:00,50.06,50.08,50.05,50.05,24700.0,30.1228,30.1348,30.1167,30.1167,24700.0
2008-03-25 13:20:00,50.06,50.14,50.05,50.11,34600.0,30.1228,30.1709,30.1167,30.1528,34600.0
2008-03-25 13:25:00,50.12,50.15,50.09,50.12,39700.0,30.1589,30.1769,30.1408,30.1589,39700.0
2008-03-25 13:30:00,50.12,50.14,50.08,50.09,42000.0,30.1589,30.1709,30.1348,30.1408,42000.0
2008-03-25 13:35:00,50.1,50.11,50.01,50.02,35200.0,30.1468,30.1528,30.0927,30.0987,35200.0
2008-03-25 13:40:00,50.02,50.05,50.01,50.04,29200.0,30.0987,30.1167,30.0927,30.1107,29200.0
2008-03-25 13:45:00,50.04,50.06,50.03,50.05,21100.0,30.1107,30.1228,30.1047,30.1167,21100.0
2008-03-25 13:50:00,50.04,50.07,50.03,50.06,28900.0,30.1107,30.1288,30.1047,30.1228,28900.0
2008-03-25 13:55:00,50.06,50.08,50.03,50.04,41600.0,30.1228,30.1348,30.1047,30.1107,41600.0
2008-03-25 14:00:00,50.04,50.12,50.03,50.11,47900.0,30.1107,30.1589,30.1047,30.1528,47900.0
2008-03-25 14:05:00,50.12,50.13,50.05,50.06,28600.0,30.1589,30.1649,30.1167,30.1228,28600.0
2008-03-25 14:10:00,50.06,50.08,50.04,50.08,36100.0,30.1228,30.1348,30.1107,30.1348,36100.0
2008-03-25 14:15:00,50.08,50.09,50.05,50.07,27700.0,30.1348,30.1408,30.1167,30.1288,27700.0
2008-03-25 14:20:00,50.06,50.08,50.04,50.06,34100.0,30.1228,30.1348,30.1107,30.1228,34100.0
2008-03-25 14:25:00,50.05,50.07,50.04,50.05,34600.0,30.1167,30.1288,30.1107,30.1167,34600.0
2008-03-25 14:30:00,50.05,50.05,50.02,50.03,32600.0,30.1167,30.1167,30.0987,30.1047,32600.0
2008-03-25 14:35:00,50.04,50.06,50.03,50.04,38800.0,30.1107,30.1228,30.1047,30.1107,38800.0
2008-03-25 14:40:00,50.04,50.05,50.0,50.02,45700.0,30.1107,30.1167,30.0866,30.0987,45700.0
2008-03-25 14:45:00,50.03,50.04,50.01,50.04,51300.0,30.1047,30.1107,30.0927,30.1107,51300.0
2008-03-25 14:50:00,50.03,50.14,50.03,50.13,48100.0,30.1047,30.1709,30.1047,30.1649,48100.0
2008-03-25 14:55:00,50.13,50.13,50.07,50.09,32800.0,30.1649,30.1649,30.1288,30.1408,32800.0
2008-03-25 15:00:00,50.1,50.11,50.06,50.07,36900.0,30.1468,30.1528,30.1228,30.1288,36900.0
2008-03-25 15:05:00,50.07,50.1,50.03,50.06,45400.0,30.1288,30.1468,30.1047,30.1228,45400.0
2008-03-25 15:10:00,50.04,50.1,50.03,50.06,51000.0,30.1107,30.1468,30.1047,30.1228,51000.0
2008-03-25 15:15:00,50.06,50.09,50.04,50.06,33600.0,30.1228,30.1408,30.1107,30.1228,33600.0
2008-03-25 15:20:00,50.07,50.14,50.06,50.12,55700.0,30.1288,30.1709,30.1228,30.1589,55700.0
2008-03-25 15:25:00,50.12,50.15,50.1,50.12,63900.0,30.1589,30.1769,30.1468,30.1589,63900.0
2008-03-25 15:30:00,50.13,50.17,50.12,50.13,72800.0,30.1649,30.1889,30.1589,30.1649,72800.0
2008-03-25 15:35:00,50.15,50.16,50.13,50.16,56000.0,30.1769,30.1829,30.1649,30.1829,56000.0
2008-03-25 15:40:00,50.17,50.19,50.11,50.15,154900.0,30.1889,30.201,30.1528,30.1769,154900.0
2008-03-25 15:45:00,50.15,50.15,50.1,50.11,114300.0,30.1769,30.1769,30.1468,30.1528,114300.0
2008-03-25 15:50:00,50.12,50.12,50.03,50.07,163000.0,30.1589,30.1589,30.1047,30.1288,163000.0
2008-03-25 15:55:00,50.07,50.18,50.05,50.16,219500.0,30.1288,30.195,30.1167,30.1829,219500.0
2008-03-26 09:30:00,50.01,50.08,49.65,49.69,207800.0,30.0927,30.1348,29.876,29.9001,207800.0
2008-03-26 09:35:00,49.69,49.86,49.63,49.69,128400.0,29.9001,30.0024,29.864,29.9001,128400.0
2008-03-26 09:40:00,49.69,49.72,49.57,49.68,95700.0,29.9001,29.9182,29.8279,29.8941,95700.0
2008-03-26 09:45:00,49.68,49.77,49.64,49.77,77600.0,29.8941,29.9482,29.87,29.9482,77600.0
2008-03-26 09:50:00,49.77,49.88,49.75,49.83,70100.0,29.9482,30.0144,29.9362,29.9844,70100.0
2008-03-26 09:55:00,49.83,49.85,49.72,49.74,69800.0,29.9844,29.9964,29.9182,29.9302,69800.0
2008-03-26 10:00:00,49.74,49.84,49.74,49.78,73500.0,29.9302,29.9904,29.9302,29.9543,73500.0
2008-03-26 10:05:00,49.78,49.84,49.75,49.82,52300.0,29.9543,29.9904,29.9362,29.9783,52300.0
2008-03-26 10:10:00,49.83,49.84,49.74,49.78,54400.0,29.9844,29.9904,29.9302,29.9543,54400.0
2008-03-26 10:15:00,49.78,49.81,49.75,49.76,42300.0,29.9543,29.9723,29.9362,29.9422,42300.0
2008-03-26 10:20:00,49.77,49.79,49.76,49.77,36400.0,29.9482,29.9603,29.9422,29.9482,36400.0
2008-03-26 10:25:00,49.77,49.9,49.76,49.89,49800.0,29.9482,30.0265,29.9422,30.0205,49800.0
2008-03-26 10:30:00,49.89,49.93,49.79,49.91,74600.0,30.0205,30.0445,29.9603,30.0325,74600.0
2008-03-26 10:35:00,49.9,50.05,49.89,50.01,136800.0,30.0265,30.1167,30.0205,30.0927,136800.0
2008-03-26 10:40:00,50.02,50.04,49.98,50.0,100400.0,30.0987,30.1107,30.0746,30.0866,100400.0
2008-03-26 10:45:00,50.0,50.05,49.98,50.0,59800.0,30.0866,30.1167,30.0746,30.0866,59800.0
2008-03-26 10:50:00,50.0,50.0,49.95,49.98,152000.0,30.0866,30.0866,30.0566,30.0746,152000.0
2008-03-26 10:55:00,49.98,50.05,49.97,50.03,144100.0,30.0746,30.1167,30.0686,30.1047,144100.0
2008-03-26 11:00:00,50.03,50.1,50.02,50.09,77400.0,30.1047,30.1468,30.0987,30.1408,77400.0
2008-03-26 11:05:00,50.1,50.22,50.1,50.18,72400.0,30.1468,30.219,30.1468,30.195,72400.0
2008-03-26 11:10:00,50.18,50.27,50.17,50.25,66700.0,30.195,30.2491,30.1889,30.2371,66700.0
2008-03-26 11:15:00,50.25,50.25,50.2,50.22,58000.0,30.2371,30.2371,30.207,30.219,58000.0
2008-03-26 11:20:00,50.22,50.22,50.09,50.11,87300.0,30.219,30.219,30.1408,30.1528,87300.0
2008-03-26 11:25:00,50.12,50.13,50.08,50.1,50100.0,30.1589,30.1649,30.1348,30.1468,50100.0
2008-03-26 11:30:00,50.1,50.12,50.08,50.1,27700.0,30.1468,30.1589,30.1348,30.1468,27700.0
2008-03-26 11:35:00,50.11,50.11,50.06,50.07,23300.0,30.1528,30.1528,30.1228,30.1288,23300.0
2008-03-26 11:40:00,50.06,50.1,49.97,49.97,39700.0,30.1228,30.1468,30.0686,30.0686,39700.0
2008-03-26 11:45:00,49.97,50.0,49.93,49.93,37600.0,30.0686,30.0866,30.0445,30.0445,37600.0
2008-03-26 11:50:00,49.93,49.94,49.89,49.93,65000.0,30.0445,30.0505,30.0205,30.0445,65000.0
2008-03-26 11:55:00,49.93,49.96,49.9,49.9,15100.0,30.0445,30.0626,30.0265,30.0265,15100.0
2008-03-26 12:00:00,49.9,49.93,49.9,49.91,17500.0,30.0265,30.0445,30.0265,30.0325,17500.0
2008-03-26 12:05:00,49.92,49.94,49.91,49.92,14400.0,30.0385,30.0505,30.0325,30.0385,14400.0
2008-03-26 12:10:00,49.92,49.93,49.88,49.88,25900.0,30.0385,30.0445,30.0144,30.0144,25900.0
2008-03-26 12:15:00,49.87,49.93,49.87,49.9,35700.0,30.0084,30.0445,30.0084,30.0265,35700.0
2008-03-26 12:20:00,49.89,49.93,49.86,49.91,42900.0,30.0205,30.0445,30.0024,30.0325,42900.0
2008-03-26 12:25:00,49.91,49.98,49.9,49.95,30800.0,30.0325,30.0746,30.0265,30.0566,30800.0
2008-03-26 12:30:00,49.97,49.98,49.95,49.96,20500.0,30.0686,30.0746,30.0566,30.0626,20500.0
2008-03-26 12:35:00,49.97,49.98,49.95,49.97,20000.0,30.0686,30.0746,30.0566,30.0686,20000.0
2008-03-26 12:40:00,49.97,49.99,49.93,49.97,22600.0,30.0686,30.0806,30.0445,30.0686,22600.0
2008-03-26 12:45:00,49.99,50.02,49.96,49.96,27300.0,30.0806,30.0987,30.0626,30.0626,27300.0
2008-03-26 12:50:00,49.97,50.03,49.93,49.99,45200.0,30.0686,30.1047,30.0445,30.0806,45200.0
2008-03-26 12:55:00,49.98,50.02,49.95,49.98,29400.0,30.0746,30.0987,30.0566,30.0746,29400.0
2008-03-26 13:00:00,49.99,50.02,49.96,49.99,29700.0,30.0806,30.0987,30.0626,30.0806,29700.0
2008-03-26 13:05:00,49.99,50.01,49.95,49.97,20000.0,30.0806,30.0927,30.0566,30.0686,20000.0
2008-03-26 13:10:00,49.97,50.04,49.97,49.99,55200.0,30.0686,30.1107,30.0686,30.0806,55200.0
2008-03-26 13:15:00,50.0,50.02,49.99,50.0,58200.0,30.0866,30.0987,30.0806,30.0866,58200.0
2008-03-26 13:20:00,50.0,50.02,49.98,50.01,41800.0,30.0866,30.0987,30.0746,30.0927,41800.0
2008-03-26 13:25:00,50.01,50.02,49.98,49.99,28500.0,30.0927,30.0987,30.0746,30.0806,28500.0
2008-03-26 13:30:00,49.99,50.01,49.92,49.92,65400.0,30.0806,30.0927,30.0385,30.0385,65400.0
2008-03-26 13:35:00,49.94,49.97,49.92,49.97,52300.0,30.0505,30.0686,30.0385,30.0686,52300.0
2008-03-26 13:40:00,49.96,49.97,49.92,49.92,30900.0,30.0626,30.0686,30.0385,30.0385,30900.0
2008-03-26 13:45:00,49.93,49.95,49.9,49.92,71800.0,30.0445,30.0566,30.0265,30.0385,71800.0
2008-03-26 13:50:00,49.93,49.98,49.92,49.93,30500.0,30.0445,30.0746,30.0385,30.0445,30500.0
2008-03-26 13:55:00,49.92,49.93,49.9,49.92,21600.0,30.0385,30.0445,30.0265,30.0385,21600.0
2008-03-26 14:00:00,49.92,49.92,49.88,49.92,40300.0,30.0385,30.0385,30.0144,30.0385,40300.0
2008-03-26 14:05:00,49.91,50.01,49.91,50.0,34100.0,30.0325,30.0927,30.0325,30.0866,34100.0
2008-03-26 14:10:00,50.01,50.06,49.97,50.06,32900.0,30.0927,30.1228,30.0686,30.1228,32900.0
2008-03-26 14:15:00,50.06,50.08,50.05,50.08,35300.0,30.1228,30.1348,30.1167,30.1348,35300.0
2008-03-26 14:20:00,50.08,50.09,50.06,50.09,28100.0,30.1348,30.1408,30.1228,30.1408,28100.0
2008-03-26 14:25:00,50.08,50.08,50.03,50.07,29500.0,30.1348,30.1348,30.1047,30.1288,29500.0
2008-03-26 14:30:00,50.07,50.12,50.03,50.03,47300.0,30.1288,30.1589,30.1047,30.1047,47300.0
2008-03-26 14:35:00,50.04,50.09,50.02,50.03,32200.0,30.1107,30.1408,30.0987,30.1047,32200.0
2008-03-26 14:40:00,50.03,50.06,50.02,50.04,40300.0,30.1047,30.1228,30.0987,30.1107,40300.0
2008-03-26 14:45:00,50.05,50.14,50.05,50.13,53400.0,30.1167,30.1709,30.1167,30.1649,53400.0
2008-03-26 14:50:00,50.13,50.16,50.12,50.15,77500.0,30.1649,30.1829,30.1589,30.1769,77500.0
2008-03-26 14:55:00,50.15,50.26,50.12,50.26,82000.0,30.1769,30.2431,30.1589,30.2431,82000.0
2008-03-26 15:00:00,50.27,50.36,50.23,50.34,129500.0,30.2491,30.3033,30.225,30.2912,129500.0
2008-03-26 15:05:00,50.34,50.4,50.34,50.35,104600.0,30.2912,30.3273,30.2912,30.2973,104600.0
2008-03-26 15:10:00,50.35,50.35,50.22,50.23,71600.0,30.2973,30.2973,30.219,30.225,71600.0
2008-03-26 15:15:00,50.24,50.26,50.14,50.16,49000.0,30.2311,30.2431,30.1709,30.1829,49000.0
2008-03-26 15:20:00,50.17,50.21,50.14,50.19,46700.0,30.1889,30.213,30.1709,30.201,46700.0
2008-03-26 15:25:00,50.19,50.21,50.1,50.13,62300.0,30.201,30.213,30.1468,30.1649,62300.0
2008-03-26 15:30:00,50.12,50.13,50.09,50.09,74300.0,30.1589,30.1649,30.1408,30.1408,74300.0
2008-03-26 15:35:00,50.1,50.11,50.02,50.04,77000.0,30.1468,30.1528,30.0987,30.1107,77000.0
2008-03-26 15:40:00,50.04,50.08,50.02,50.07,91000.0,30.1107,30.1348,30.0987,30.1288,91000.0
2008-03-26 15:45:00,50.07,50.08,50.05,50.08,61700.0,30.1288,30.1348,30.1167,30.1348,61700.0
2008-03-26 15:50:00,50.08,50.1,50.05,50.08,145100.0,30.1348,30.1468,30.1167,30.1348,145100.0
2008-03-26 15:55:00,50.08,50.19,50.07,50.17,167900.0,30.1348,30.201,30.1288,30.1889,167900.0
2008-03-27 09:30:00,50.26,50.65,50.26,50.64,113400.0,30.2431,30.4778,30.2431,30.4718,113400.0
2008-03-27 09:35:00,50.63,50.75,50.52,50.54,79000.0,30.4657,30.5379,30.3995,30.4116,79000.0
2008-03-27 09:40:00,50.53,50.62,50.38,50.46,131900.0,30.4056,30.4597,30.3153,30.3634,131900.0
2008-03-27 09:45:00,50.46,50.62,50.45,50.57,51600.0,30.3634,30.4597,30.3574,30.4296,51600.0
2008-03-27 09:50:00,50.56,50.58,50.38,50.55,116000.0,30.4236,30.4357,30.3153,30.4176,116000.0
2008-03-27 09:55:00,50.57,50.65,50.54,50.63,40800.0,30.4296,30.4778,30.4116,30.4657,40800.0
2008-03-27 10:00:00,50.63,50.74,50.61,50.71,72700.0,30.4657,30.5319,30.4537,30.5139,72700.0
2008-03-27 10:05:00,50.72,50.76,50.69,50.75,72700.0,30.5199,30.544,30.5018,30.5379,72700.0
2008-03-27 10:10:00,50.75,50.82,50.72,50.73,92200.0,30.5379,30.5801,30.5199,30.5259,92200.0
2008-03-27 10:15:00,50.73,50.75,50.69,50.71,72900.0,30.5259,30.5379,30.5018,30.5139,72900.0
2008-03-27 10:20:00,50.7,50.71,50.66,50.66,59100.0,30.5079,30.5139,30.4838,30.4838,59100.0
2008-03-27 10:25:00,50.67,50.73,50.6,50.64,59900.0,30.4898,30.5259,30.4477,30.4718,59900.0
2008-03-27 10:30:00,50.64,50.69,50.58,50.64,49100.0,30.4718,30.5018,30.4357,30.4718,49100.0
2008-03-27 10:35:00,50.63,50.71,50.59,50.71,34200.0,30.4657,30.5139,30.4417,30.5139,34200.0
2008-03-27 10:40:00,50.71,50.75,50.68,50.75,55800.0,30.5139,30.5379,30.4958,30.5379,55800.0
2008-03-27 10:45:00,50.74,50.75,50.71,50.73,58100.0,30.5319,30.5379,30.5139,30.5259,58100.0
2008-03-27 10:50:00,50.72,50.74,50.64,50.64,88100.0,30.5199,30.5319,30.4718,30.4718,88100.0
2008-03-27 10:55:00,50.64,50.65,50.54,50.55,46500.0,30.4718,30.4778,30.4116,30.4176,46500.0
2008-03-27 11:00:00,50.55,50.55,50.48,50.48,52900.0,30.4176,30.4176,30.3755,30.3755,52900.0
2008-03-27 11:05:00,50.48,50.62,50.48,50.62,40700.0,30.3755,30.4597,30.3755,30.4597,40700.0
2008-03-27 11:10:00,50.63,50.63,50.57,50.57,29700.0,30.4657,30.4657,30.4296,30.4296,29700.0
2008-03-27 11:15:00,50.58,50.61,50.5,50.58,31400.0,30.4357,30.4537,30.3875,30.4357,31400.0
2008-03-27 11:20:00,50.58,50.61,50.51,50.54,28200.0,30.4357,30.4537,30.3935,30.4116,28200.0
2008-03-27 11:25:00,50.54,50.6,50.54,50.58,20600.0,30.4116,30.4477,30.4116,30.4357,20600.0
2008-03-27 11:30:00,50.58,50.59,50.5,50.54,22700.0,30.4357,30.4417,30.3875,30.4116,22700.0
2008-03-27 11:35:00,50.54,50.55,50.51,50.53,24400.0,30.4116,30.4176,30.3935,30.4056,24400.0
2008-03-27 11:40:00,50.53,50.58,50.5,50.57,28800.0,30.4056,30.4357,30.3875,30.4296,28800.0
2008-03-27 11:45:00,50.57,50.58,50.52,50.52,23300.0,30.4296,30.4357,30.3995,30.3995,23300.0
2008-03-27 11:50:00,50.53,50.53,50.48,50.48,23100.0,30.4056,30.4056,30.3755,30.3755,23100.0
2008-03-27 11:55:00,50.48,50.5,50.48,50.49,14300.0,30.3755,30.3875,30.3755,30.3815,14300.0
2008-03-27 12:00:00,50.49,50.5,50.48,50.48,68500.0,30.3815,30.3875,30.3755,30.3755,68500.0
2008-03-27 12:05:00,50.49,50.51,50.47,50.49,20500.0,30.3815,30.3935,30.3695,30.3815,20500.0
2008-03-27 12:10:00,50.5,50.52,50.47,50.52,24900.0,30.3875,30.3995,30.3695,30.3995,24900.0
2008-03-27 12:15:00,50.53,50.56,50.5,50.56,27700.0,30.4056,30.4236,30.3875,30.4236,27700.0
2008-03-27 12:20:00,50.55,50.63,50.54,50.62,26400.0,30.4176,30.4657,30.4116,30.4597,26400.0
2008-03-27 12:25:00,50.61,50.64,50.59,50.62,22800.0,30.4537,30.4718,30.4417,30.4597,22800.0
2008-03-27 12:30:00,50.61,50.68,50.6,50.66,24600.0,30.4537,30.4958,30.4477,30.4838,24600.0
2008-03-27 12:35:00,50.65,50.68,50.63,50.67,27900.0,30.4778,30.4958,30.4657,30.4898,27900.0
2008-03-27 12:40:00,50.66,50.7,50.65,50.68,26100.0,30.4838,30.5079,30.4778,30.4958,26100.0
2008-03-27 12:45:00,50.7,50.7,50.64,50.64,21600.0,30.5079,30.5079,30.4718,30.4718,21600.0
2008-03-27 12:50:00,50.64,50.64,50.61,50.61,13500.0,30.4718,30.4718,30.4537,30.4537,13500.0
2008-03-27 12:55:00,50.63,50.68,50.62,50.67,13400.0,30.4657,30.4958,30.4597,30.4898,13400.0
2008-03-27 13:00:00,50.67,50.67,50.62,50.62,14200.0,30.4898,30.4898,30.4597,30.4597,14200.0
2008-03-27 13:05:00,50.64,50.73,50.63,50.72,25800.0,30.4718,30.5259,30.4657,30.5199,25800.0
2008-03-27 13:10:00,50.72,50.8,50.72,50.8,32300.0,30.5199,30.568,30.5199,30.568,32300.0
2008-03-27 13:15:00,50.8,50.83,50.72,50.74,33000.0,30.568,30.5861,30.5199,30.5319,33000.0
2008-03-27 13:20:00,50.72,50.73,50.69,50.7,35200.0,30.5199,30.5259,30.5018,30.5079,35200.0
2008-03-27 13:25:00,50.7,50.7,50.64,50.64,17100.0,30.5079,30.5079,30.4718,30.4718,17100.0
2008-03-27 13:30:00,50.65,50.65,50.59,50.6,58200.0,30.4778,30.4778,30.4417,30.4477,58200.0
2008-03-27 13:35:00,50.59,50.6,50.52,50.52,47200.0,30.4417,30.4477,30.3995,30.3995,47200.0
2008-03-27 13:40:00,50.53,50.53,50.49,50.53,52300.0,30.4056,30.4056,30.3815,30.4056,52300.0
2008-03-27 13:45:00,50.53,50.54,50.5,50.51,34400.0,30.4056,30.4116,30.3875,30.3935,34400.0
2008-03-27 13:50:00,50.51,50.54,50.5,50.52,44600.0,30.3935,30.4116,30.3875,30.3995,44600.0
2008-03-27 13:55:00,50.53,50.53,50.48,50.49,39900.0,30.4056,30.4056,30.3755,30.3815,39900.0
2008-03-27 14:00:00,50.49,50.5,50.48,50.49,44000.0,30.3815,30.3875,30.3755,30.3815,44000.0
2008-03-27 14:05:00,50.49,50.51,50.46,50.5,59000.0,30.3815,30.3935,30.3634,30.3875,59000.0
2008-03-27 14:10:00,50.5,50.51,50.45,50.46,24500.0,30.3875,30.3935,30.3574,30.3634,24500.0
2008-03-27 14:15:00,50.46,50.49,50.4,50.41,60600.0,30.3634,30.3815,30.3273,30.3334,60600.0
2008-03-27 14:20:00,50.41,50.42,50.4,50.4,32100.0,30.3334,30.3394,30.3273,30.3273,32100.0
2008-03-27 14:25:00,50.41,50.42,50.36,50.36,43100.0,30.3334,30.3394,30.3033,30.3033,43100.0
2008-03-27 14:30:00,50.37,50.38,50.34,50.36,44900.0,30.3093,30.3153,30.2912,30.3033,44900.0
2008-03-27 14:35:00,50.36,50.46,50.36,50.46,52600.0,30.3033,30.3634,30.3033,30.3634,52600.0
2008-03-27 14:40:00,50.46,50.51,50.42,50.43,74300.0,30.3634,30.3935,30.3394,30.3454,74300.0
2008-03-27 14:45:00,50.44,50.46,50.39,50.44,40200.0,30.3514,30.3634,30.3213,30.3514,40200.0
2008-03-27 14:50:00,50.44,50.5,50.42,50.48,74400.0,30.3514,30.3875,30.3394,30.3755,74400.0
2008-03-27 14:55:00,50.48,50.51,50.45,50.47,84200.0,30.3755,30.3935,30.3574,30.3695,84200.0
2008-03-27 15:00:00,50.47,50.53,50.47,50.47,98600.0,30.3695,30.4056,30.3695,30.3695,98600.0
2008-03-27 15:05:00,50.48,50.52,50.38,50.51,241500.0,30.3755,30.3995,30.3153,30.3935,241500.0
2008-03-27 15:10:00,50.51,50.6,50.5,50.6,154000.0,30.3935,30.4477,30.3875,30.4477,154000.0
2008-03-27 15:15:00,50.6,50.61,50.56,50.6,45600.0,30.4477,30.4537,30.4236,30.4477,45600.0
2008-03-27 15:20:00,50.6,50.61,50.5,50.54,83800.0,30.4477,30.4537,30.3875,30.4116,83800.0
2008-03-27 15:25:00,50.54,50.61,50.53,50.61,76800.0,30.4116,30.4537,30.4056,30.4537,76800.0
2008-03-27 15:30:00,50.6,50.6,50.54,50.54,122000.0,30.4477,30.4477,30.4116,30.4116,122000.0
2008-03-27 15:35:00,50.54,50.54,50.44,50.44,90300.0,30.4116,30.4116,30.3514,30.3514,90300.0
2008-03-27 15:40:00,50.45,50.51,50.45,50.49,96600.0,30.3574,30.3935,30.3574,30.3815,96600.0
2008-03-27 15:45:00,50.49,50.53,50.47,50.51,102600.0,30.3815,30.4056,30.3695,30.3935,102600.0
2008-03-27 15:50:00,50.51,50.51,50.44,50.47,163300.0,30.3935,30.3935,30.3514,30.3695,163300.0
2008-03-27 15:55:00,50.46,50.53,50.45,50.48,217400.0,30.3634,30.4056,30.3574,30.3755,217400.0
2008-03-28 09:30:00,50.58,50.99,50.58,50.97,71300.0,30.4357,30.6824,30.4357,30.6703,71300.0
2008-03-28 09:35:00,50.98,50.99,50.81,50.95,171900.0,30.6763,30.6824,30.5741,30.6583,171900.0
2008-03-28 09:40:00,50.94,50.94,50.85,50.91,59200.0,30.6523,30.6523,30.5981,30.6342,59200.0
2008-03-28 09:45:00,50.9,50.93,50.85,50.85,52200.0,30.6282,30.6463,30.5981,30.5981,52200.0
2008-03-28 09:50:00,50.86,50.94,50.85,50.89,60800.0,30.6041,30.6523,30.5981,30.6222,60800.0
2008-03-28 09:55:00,50.89,50.97,50.89,50.95,56700.0,30.6222,30.6703,30.6222,30.6583,56700.0
2008-03-28 10:00:00,50.96,51.08,50.96,51.08,123600.0,30.6643,30.7365,30.6643,30.7365,123600.0
2008-03-28 10:05:00,51.08,51.08,50.99,51.01,58300.0,30.7365,30.7365,30.6824,30.6944,58300.0
2008-03-28 10:10:00,50.99,51.01,50.85,50.86,39900.0,30.6824,30.6944,30.5981,30.6041,39900.0
2008-03-28 10:15:00,50.87,50.9,50.81,50.89,38200.0,30.6102,30.6282,30.5741,30.6222,38200.0
2008-03-28 10:20:00,50.9,50.91,50.86,50.91,29400.0,30.6282,30.6342,30.6041,30.6342,29400.0
2008-03-28 10:25:00,50.9,50.93,50.87,50.89,43600.0,30.6282,30.6463,30.6102,30.6222,43600.0
2008-03-28 10:30:00,50.88,50.92,50.87,50.89,44000.0,30.6162,30.6402,30.6102,30.6222,44000.0
2008-03-28 10:35:00,50.9,50.91,50.85,50.89,57200.0,30.6282,30.6342,30.5981,30.6222,57200.0
2008-03-28 10:40:00,50.9,50.9,50.73,50.74,65700.0,30.6282,30.6282,30.5259,30.5319,65700.0
2008-03-28 10:45:00,50.74,50.86,50.7,50.8,45300.0,30.5319,30.6041,30.5079,30.568,45300.0
2008-03-28 10:50:00,50.81,50.88,50.77,50.87,28800.0,30.5741,30.6162,30.55,30.6102,28800.0
2008-03-28 10:55:00,50.88,50.88,50.76,50.82,45700.0,30.6162,30.6162,30.544,30.5801,45700.0
2008-03-28 11:00:00,50.82,50.87,50.77,50.84,29100.0,30.5801,30.6102,30.55,30.5921,29100.0
2008-03-28 11:05:00,50.86,50.89,50.83,50.87,41100.0,30.6041,30.6222,30.5861,30.6102,41100.0
2008-03-28 11:10:00,50.88,50.9,50.87,50.9,29200.0,30.6162,30.6282,30.6102,30.6282,29200.0
2008-03-28 11:15:00,50.9,50.97,50.88,50.95,29000.0,30.6282,30.6703,30.6162,30.6583,29000.0
2008-03-28 11:20:00,50.94,51.03,50.94,51.02,44700.0,30.6523,30.7064,30.6523,30.7004,44700.0
2008-03-28 11:25:00,51.03,51.07,51.0,51.03,31200.0,30.7064,30.7305,30.6884,30.7064,31200.0
2008-03-28 11:30:00,51.03,51.06,50.96,50.96,29000.0,30.7064,30.7245,30.6643,30.6643,29000.0
2008-03-28 11:35:00,50.96,50.98,50.88,50.89,31800.0,30.6643,30.6763,30.6162,30.6222,31800.0
2008-03-28 11:40:00,50.89,50.93,50.84,50.9,21200.0,30.6222,30.6463,30.5921,30.6282,21200.0
2008-03-28 11:45:00,50.91,50.93,50.84,50.85,32400.0,30.6342,30.6463,30.5921,30.5981,32400.0
2008-03-28 11:50:00,50.84,50.91,50.83,50.86,29800.0,30.5921,30.6342,30.5861,30.6041,29800.0
2008-03-28 11:55:00,50.86,50.88,50.8,50.83,51100.0,30.6041,30.6162,30.568,30.5861,51100.0
2008-03-28 12:00:00,50.84,50.84,50.77,50.81,33500.0,30.5921,30.5921,30.55,30.5741,33500.0
2008-03-28 12:05:00,50.79,50.81,50.75,50.75,37300.0,30.562,30.5741,30.5379,30.5379,37300.0
2008-03-28 12:10:00,50.74,50.76,50.68,50.69,90500.0,30.5319,30.544,30.4958,30.5018,90500.0
2008-03-28 12:15:00,50.69,50.69,50.61,50.64,70900.0,30.5018,30.5018,30.4537,30.4718,70900.0
2008-03-28 12:20:00,50.64,50.65,50.62,50.63,26200.0,30.4718,30.4778,30.4597,30.4657,26200.0
2008-03-28 12:25:00,50.63,50.65,50.59,50.59,59100.0,30.4657,30.4778,30.4417,30.4417,59100.0
2008-03-28 12:30:00,50.59,50.6,50.54,50.55,63600.0,30.4417,30.4477,30.4116,30.4176,63600.0
2008-03-28 12:35:00,50.55,50.56,50.51,50.52,29900.0,30.4176,30.4236,30.3935,30.3995,29900.0
2008-03-28 12:40:00,50.52,50.54,50.5,50.52,72300.0,30.3995,30.4116,30.3875,30.3995,72300.0
2008-03-28 12:45:00,50.52,50.53,50.42,50.42,105800.0,30.3995,30.4056,30.3394,30.3394,105800.0
2008-03-28 12:50:00,50.42,50.42,50.38,50.4,75700.0,30.3394,30.3394,30.3153,30.3273,75700.0
2008-03-28 12:55:00,50.39,50.41,50.38,50.39,26000.0,30.3213,30.3334,30.3153,30.3213,26000.0
2008-03-28 13:00:00,50.4,50.43,50.39,50.42,54300.0,30.3273,30.3454,30.3213,30.3394,54300.0
2008-03-28 13:05:00,50.42,50.49,50.42,50.44,59500.0,30.3394,30.3815,30.3394,30.3514,59500.0
2008-03-28 13:10:00,50.44,50.47,50.43,50.45,25000.0,30.3514,30.3695,30.3454,30.3574,25000.0
2008-03-28 13:15:00,50.45,50.48,50.45,50.46,23300.0,30.3574,30.3755,30.3574,30.3634,23300.0
2008-03-28 13:20:00,50.46,50.52,50.45,50.49,25500.0,30.3634,30.3995,30.3574,30.3815,25500.0
2008-03-28 13:25:00,50.5,50.57,50.49,50.54,45200.0,30.3875,30.4296,30.3815,30.4116,45200.0
2008-03-28 13:30:00,50.56,50.56,50.49,50.49,16500.0,30.4236,30.4236,30.3815,30.3815,16500.0
2008-03-28 13:35:00,50.5,50.51,50.46,50.5,28500.0,30.3875,30.3935,30.3634,30.3875,28500.0
2008-03-28 13:40:00,50.49,50.49,50.38,50.41,65700.0,30.3815,30.3815,30.3153,30.3334,65700.0
2008-03-28 13:45:00,50.4,50.44,50.39,50.43,27200.0,30.3273,30.3514,30.3213,30.3454,27200.0
2008-03-28 13:50:00,50.43,50.43,50.36,50.39,29200.0,30.3454,30.3454,30.3033,30.3213,29200.0
2008-03-28 13:55:00,50.4,50.45,50.4,50.44,14100.0,30.3273,30.3574,30.3273,30.3514,14100.0
2008-03-28 14:00:00,50.44,50.44,50.41,50.42,29100.0,30.3514,30.3514,30.3334,30.3394,29100.0
2008-03-28 14:05:00,50.44,50.44,50.36,50.38,40000.0,30.3514,30.3514,30.3033,30.3153,40000.0
2008-03-28 14:10:00,50.39,50.39,50.34,50.38,21200.0,30.3213,30.3213,30.2912,30.3153,21200.0
2008-03-28 14:15:00,50.38,50.46,50.34,50.44,122100.0,30.3153,30.3634,30.2912,30.3514,122100.0
2008-03-28 14:20:00,50.44,50.47,50.43,50.44,74300.0,30.3514,30.3695,30.3454,30.3514,74300.0
2008-03-28 14:25:00,50.44,50.46,50.43,50.45,54900.0,30.3514,30.3634,30.3454,30.3574,54900.0
2008-03-28 14:30:00,50.45,50.5,50.44,50.46,29300.0,30.3574,30.3875,30.3514,30.3634,29300.0
2008-03-28 14:35:00,50.46,50.48,50.41,50.41,23200.0,30.3634,30.3755,30.3334,30.3334,23200.0
2008-03-28 14:40:00,50.42,50.46,50.4,50.44,20400.0,30.3394,30.3634,30.3273,30.3514,20400.0
2008-03-28 14:45:00,50.44,50.45,50.41,50.44,19500.0,30.3514,30.3574,30.3334,30.3514,19500.0
2008-03-28 14:50:00,50.44,50.45,50.4,50.41,33600.0,30.3514,30.3574,30.3273,30.3334,33600.0
2008-03-28 14:55:00,50.41,50.49,50.39,50.49,31600.0,30.3334,30.3815,30.3213,30.3815,31600.0
2008-03-28 15:00:00,50.49,50.52,50.49,50.5,22100.0,30.3815,30.3995,30.3815,30.3875,22100.0
2008-03-28 15:05:00,50.51,50.51,50.43,50.49,31100.0,30.3935,30.3935,30.3454,30.3815,31100.0
2008-03-28 15:10:00,50.48,50.49,50.4,50.4,28800.0,30.3755,30.3815,30.3273,30.3273,28800.0
2008-03-28 15:15:00,50.4,50.41,50.32,50.35,99100.0,30.3273,30.3334,30.2792,30.2973,99100.0
2008-03-28 15:20:00,50.36,50.4,50.35,50.38,42100.0,30.3033,30.3273,30.2973,30.3153,42100.0
2008-03-28 15:25:00,50.38,50.4,50.33,50.33,53600.0,30.3153,30.3273,30.2852,30.2852,53600.0
2008-03-28 15:30:00,50.33,50.34,50.27,50.28,67100.0,30.2852,30.2912,30.2491,30.2551,67100.0
2008-03-28 15:35:00,50.28,50.29,50.22,50.29,83000.0,30.2551,30.2611,30.219,30.2611,83000.0
2008-03-28 15:40:00,50.29,50.32,50.17,50.19,100800.0,30.2611,30.2792,30.1889,30.201,100800.0
2008-03-28 15:45:00,50.18,50.22,50.15,50.22,128100.0,30.195,30.219,30.1769,30.219,128100.0
2008-03-28 15:50:00,50.21,50.29,50.18,50.29,113300.0,30.213,30.2611,30.195,30.2611,113300.0
2008-03-28 15:55:00,50.29,50.29,50.24,50.27,182100.0,30.2611,30.2611,30.2311,30.2491,182100.0
2008-03-31 08:15:00,50.0,50.0,50.0,50.0,100.0,30.0866,30.0866,30.0866,30.0866,100.0
2008-03-31 08:20:00,50.0,50.0,50.0,50.0,0.0,30.0866,30.0866,30.0866,30.0866,0.0
2008-03-31 08:25:00,50.0,50.0,50.0,50.0,0.0,30.0866,30.0866,30.0866,30.0866,0.0
2008-03-31 08:30:00,50.0,50.0,50.0,50.0,0.0,30.0866,30.0866,30.0866,30.0866,0.0
2008-03-31 08:35:00,50.23,50.23,49.79,49.79,300.0,30.225,30.225,29.9603,29.9603,300.0
2008-03-31 08:40:00,49.79,49.79,49.79,49.79,200.0,29.9603,29.9603,29.9603,29.9603,200.0
2008-03-31 08:45:00,49.79,49.79,49.79,49.79,0.0,29.9603,29.9603,29.9603,29.9603,0.0
2008-03-31 08:50:00,49.79,49.79,49.79,49.79,0.0,29.9603,29.9603,29.9603,29.9603,0.0
2008-03-31 08:55:00,49.79,49.79,49.79,49.79,0.0,29.9603,29.9603,29.9603,29.9603,0.0
2008-03-31 09:00:00,49.79,49.79,49.79,49.79,0.0,29.9603,29.9603,29.9603,29.9603,0.0
2008-03-31 09:05:00,49.79,49.79,49.79,49.79,0.0,29.9603,29.9603,29.9603,29.9603,0.0
2008-03-31 09:10:00,49.79,49.79,49.79,49.79,0.0,29.9603,29.9603,29.9603,29.9603,0.0
2008-03-31 09:15:00,49.79,49.79,49.79,49.79,0.0,29.9603,29.9603,29.9603,29.9603,0.0
2008-03-31 09:20:00,49.79,49.79,49.79,49.79,0.0,29.9603,29.9603,29.9603,29.9603,0.0
2008-03-31 09:25:00,49.79,49.79,49.79,49.79,0.0,29.9603,29.9603,29.9603,29.9603,0.0
2008-03-31 09:30:00,50.22,50.78,50.14,50.4,123000.0,30.219,30.556,30.1709,30.3273,123000.0
2008-03-31 09:35:00,50.4,50.59,50.25,50.59,244600.0,30.3273,30.4417,30.2371,30.4417,244600.0
2008-03-31 09:40:00,50.59,50.68,50.56,50.6,128500.0,30.4417,30.4958,30.4236,30.4477,128500.0
2008-03-31 09:45:00,50.61,50.75,50.55,50.74,126200.0,30.4537,30.5379,30.4176,30.5319,126200.0
2008-03-31 09:50:00,50.74,51.12,50.73,51.12,239300.0,30.5319,30.7606,30.5259,30.7606,239300.0
2008-03-31 09:55:00,51.11,51.12,50.93,50.99,159000.0,30.7546,30.7606,30.6463,30.6824,159000.0
2008-03-31 10:00:00,50.98,50.99,50.88,50.98,77200.0,30.6763,30.6824,30.6162,30.6763,77200.0
2008-03-31 10:05:00,50.99,51.02,50.87,51.0,124600.0,30.6824,30.7004,30.6102,30.6884,124600.0
2008-03-31 10:10:00,51.0,51.01,50.8,50.88,120200.0,30.6884,30.6944,30.568,30.6162,120200.0
2008-03-31 10:15:00,50.88,50.93,50.78,50.84,80400.0,30.6162,30.6463,30.556,30.5921,80400.0
2008-03-31 10:20:00,50.83,50.84,50.68,50.68,53300.0,30.5861,30.5921,30.4958,30.4958,53300.0
2008-03-31 10:25:00,50.68,50.7,50.64,50.7,57000.0,30.4958,30.5079,30.4718,30.5079,57000.0
2008-03-31 10:30:00,50.7,50.74,50.68,50.7,54000.0,30.5079,30.5319,30.4958,30.5079,54000.0
2008-03-31 10:35:00,50.7,50.8,50.7,50.78,69700.0,30.5079,30.568,30.5079,30.556,69700.0
2008-03-31 10:40:00,50.76,50.84,50.73,50.82,45900.0,30.544,30.5921,30.5259,30.5801,45900.0
2008-03-31 10:45:00,50.82,50.83,50.77,50.82,68000.0,30.5801,30.5861,30.55,30.5801,68000.0
2008-03-31 10:50:00,50.82,50.91,50.82,50.87,52100.0,30.5801,30.6342,30.5801,30.6102,52100.0
2008-03-31 10:55:00,50.86,50.92,50.85,50.92,51800.0,30.6041,30.6402,30.5981,30.6402,51800.0
2008-03-31 11:00:00,50.92,50.99,50.85,50.99,107300.0,30.6402,30.6824,30.5981,30.6824,107300.0
2008-03-31 11:05:00,50.99,51.08,50.99,51.01,111500.0,30.6824,30.7365,30.6824,30.6944,111500.0
2008-03-31 11:10:00,51.02,51.1,51.0,51.08,93900.0,30.7004,30.7486,30.6884,30.7365,93900.0
2008-03-31 11:15:00,51.08,51.12,51.07,51.1,97700.0,30.7365,30.7606,30.7305,30.7486,97700.0
2008-03-31 11:20:00,51.11,51.14,51.1,51.11,56800.0,30.7546,30.7726,30.7486,30.7546,56800.0
2008-03-31 11:25:00,51.12,51.25,51.12,51.21,109000.0,30.7606,30.8388,30.7606,30.8147,109000.0
2008-03-31 11:30:00,51.21,51.27,51.09,51.1,210400.0,30.8147,30.8508,30.7425,30.7486,210400.0
2008-03-31 11:35:00,51.11,51.16,51.1,51.16,136500.0,30.7546,30.7847,30.7486,30.7847,136500.0
2008-03-31 11:40:00,51.16,51.22,51.13,51.18,166700.0,30.7847,30.8208,30.7666,30.7967,166700.0
2008-03-31 11:45:00,51.18,51.24,51.17,51.19,76100.0,30.7967,30.8328,30.7907,30.8027,76100.0
2008-03-31 11:50:00,51.19,51.28,51.18,51.27,47000.0,30.8027,30.8569,30.7967,30.8508,47000.0
2008-03-31 11:55:00,51.28,51.37,51.27,51.36,81100.0,30.8569,30.911,30.8508,30.905,81100.0
2008-03-31 12:00:00,51.35,51.38,51.34,51.37,79300.0,30.899,30.917,30.893,30.911,79300.0
2008-03-31 12:05:00,51.37,51.39,51.35,51.38,80900.0,30.911,30.9231,30.899,30.917,80900.0
2008-03-31 12:10:00,51.38,51.39,51.36,51.39,58200.0,30.917,30.9231,30.905,30.9231,58200.0
2008-03-31 12:15:00,51.39,51.47,51.38,51.45,87600.0,30.9231,30.9712,30.917,30.9592,87600.0
2008-03-31 12:20:00,51.45,51.45,51.39,51.4,63100.0,30.9592,30.9592,30.9231,30.9291,63100.0
2008-03-31 12:25:00,51.4,51.43,51.4,51.43,45000.0,30.9291,30.9471,30.9291,30.9471,45000.0
2008-03-31 12:30:00,51.42,51.47,51.42,51.46,46500.0,30.9411,30.9712,30.9411,30.9652,46500.0
2008-03-31 12:35:00,51.45,51.49,51.45,51.48,59400.0,30.9592,30.9832,30.9592,30.9772,59400.0
2008-03-31 12:40:00,51.47,51.5,51.46,51.48,47600.0,30.9712,30.9892,30.9652,30.9772,47600.0
2008-03-31 12:45:00,51.48,51.5,51.47,51.49,57100.0,30.9772,30.9892,30.9712,30.9832,57100.0
2008-03-31 12:50:00,51.49,51.61,51.49,51.6,157700.0,30.9832,31.0554,30.9832,31.0494,157700.0
2008-03-31 12:55:00,51.6,51.68,51.59,51.64,72500.0,31.0494,31.0976,31.0434,31.0735,72500.0
2008-03-31 13:00:00,51.63,51.74,51.63,51.73,89800.0,31.0675,31.1337,31.0675,31.1276,89800.0
2008-03-31 13:05:00,51.73,51.78,51.7,51.7,47200.0,31.1276,31.1577,31.1096,31.1096,47200.0
2008-03-31 13:10:00,51.71,51.72,51.62,51.64,46900.0,31.1156,31.1216,31.0615,31.0735,46900.0
2008-03-31 13:15:00,51.66,51.69,51.64,51.65,36400.0,31.0855,31.1036,31.0735,31.0795,36400.0
2008-03-31 13:20:00,51.65,51.65,51.59,51.63,71900.0,31.0795,31.0795,31.0434,31.0675,71900.0
2008-03-31 13:25:00,51.63,51.64,51.57,51.61,76100.0,31.0675,31.0735,31.0314,31.0554,76100.0
2008-03-31 13:30:00,51.6,51.64,51.54,51.57,71500.0,31.0494,31.0735,31.0133,31.0314,71500.0
2008-03-31 13:35:00,51.57,51.59,51.55,51.59,46700.0,31.0314,31.0434,31.0193,31.0434,46700.0
2008-03-31 13:40:00,51.58,51.59,51.52,51.55,55200.0,31.0374,31.0434,31.0013,31.0193,55200.0
2008-03-31 13:45:00,51.55,51.57,51.54,51.55,38900.0,31.0193,31.0314,31.0133,31.0193,38900.0
2008-03-31 13:50:00,51.55,51.56,51.53,51.55,32600.0,31.0193,31.0254,31.0073,31.0193,32600.0
2008-03-31 13:55:00,51.56,51.56,51.52,51.52,53900.0,31.0254,31.0254,31.0013,31.0013,53900.0
2008-03-31 14:00:00,51.53,51.56,51.49,51.55,132200.0,31.0073,31.0254,30.9832,31.0193,132200.0
2008-03-31 14:05:00,51.55,51.57,51.52,51.55,76300.0,31.0193,31.0314,31.0013,31.0193,76300.0
2008-03-31 14:10:00,51.54,51.57,51.49,51.49,67600.0,31.0133,31.0314,30.9832,30.9832,67600.0
2008-03-31 14:15:00,51.48,51.5,51.47,51.49,53600.0,30.9772,30.9892,30.9712,30.9832,53600.0
2008-03-31 14:20:00,51.49,51.52,51.47,51.48,63600.0,30.9832,31.0013,30.9712,30.9772,63600.0
2008-03-31 14:25:00,51.49,51.49,51.44,51.44,63600.0,30.9832,30.9832,30.9531,30.9531,63600.0
2008-03-31 14:30:00,51.44,51.45,51.38,51.4,208000.0,30.9531,30.9592,30.917,30.9291,208000.0
2008-03-31 14:35:00,51.4,51.43,51.39,51.43,73100.0,30.9291,30.9471,30.9231,30.9471,73100.0
2008-03-31 14:40:00,51.43,51.43,51.34,51.34,62900.0,30.9471,30.9471,30.893,30.893,62900.0
2008-03-31 14:45:00,51.34,51.36,51.34,51.35,67500.0,30.893,30.905,30.893,30.899,67500.0
2008-03-31 14:50:00,51.35,51.35,51.27,51.29,61300.0,30.899,30.899,30.8508,30.8629,61300.0
2008-03-31 14:55:00,51.29,51.32,51.26,51.28,68200.0,30.8629,30.8809,30.8448,30.8569,68200.0
2008-03-31 15:00:00,51.28,51.32,51.26,51.3,44200.0,30.8569,30.8809,30.8448,30.8689,44200.0
2008-03-31 15:05:00,51.3,51.31,51.28,51.3,56500.0,30.8689,30.8749,30.8569,30.8689,56500.0
2008-03-31 15:10:00,51.29,51.35,51.27,51.34,69700.0,30.8629,30.899,30.8508,30.893,69700.0
2008-03-31 15:15:00,51.34,51.37,51.33,51.36,88900.0,30.893,30.911,30.887,30.905,88900.0
2008-03-31 15:20:00,51.36,51.46,51.36,51.46,92400.0,30.905,30.9652,30.905,30.9652,92400.0
2008-03-31 15:25:00,51.46,51.46,51.37,51.38,108700.0,30.9652,30.9652,30.911,30.917,108700.0
2008-03-31 15:30:00,51.39,51.39,51.34,51.38,99200.0,30.9231,30.9231,30.893,30.917,99200.0
2008-03-31 15:35:00,51.38,51.51,51.38,51.51,140200.0,30.917,30.9953,30.917,30.9953,140200.0
2008-03-31 15:40:00,51.51,51.59,51.5,51.56,211500.0,30.9953,31.0434,30.9892,31.0254,211500.0
2008-03-31 15:45:00,51.56,51.72,51.56,51.72,205000.0,31.0254,31.1216,31.0254,31.1216,205000.0
2008-03-31 15:50:00,51.72,51.75,51.65,51.69,369300.0,31.1216,31.1397,31.0795,31.1036,369300.0
2008-03-31 15:55:00,51.69,51.69,51.5,51.53,369300.0,31.1036,31.1036,30.9892,31.0073,369300.0
2008-04-01 08:00:00,51.7,51.7,51.7,51.7,200.0,31.1096,31.1096,31.1096,31.1096,200.0
2008-04-01 08:05:00,51.7,51.7,51.7,51.7,200.0,31.1096,31.1096,31.1096,31.1096,200.0
2008-04-01 08:10:00,51.7,51.7,51.7,51.7,0.0,31.1096,31.1096,31.1096,31.1096,0.0
2008-04-01 08:15:00,51.86,51.86,51.86,51.86,100.0,31.2059,31.2059,31.2059,31.2059,100.0
2008-04-01 08:20:00,51.86,51.86,51.86,51.86,0.0,31.2059,31.2059,31.2059,31.2059,0.0
2008-04-01 08:25:00,51.86,51.86,51.86,51.86,0.0,31.2059,31.2059,31.2059,31.2059,0.0
2008-04-01 08:30:00,51.99,51.99,51.99,51.99,100.0,31.2841,31.2841,31.2841,31.2841,100.0
2008-04-01 08:35:00,51.99,51.99,51.99,51.99,0.0,31.2841,31.2841,31.2841,31.2841,0.0
2008-04-01 08:40:00,51.99,51.99,51.99,51.99,0.0,31.2841,31.2841,31.2841,31.2841,0.0
2008-04-01 08:45:00,51.99,51.99,51.99,51.99,0.0,31.2841,31.2841,31.2841,31.2841,0.0
2008-04-01 08:50:00,51.99,51.99,51.99,51.99,0.0,31.2841,31.2841,31.2841,31.2841,0.0
2008-04-01 08:55:00,51.99,51.99,51.99,51.99,0.0,31.2841,31.2841,31.2841,31.2841,0.0
2008-04-01 09:00:00,51.85,51.85,51.85,51.85,100.0,31.1999,31.1999,31.1999,31.1999,100.0
2008-04-01 09:05:00,51.85,51.85,51.85,51.85,0.0,31.1999,31.1999,31.1999,31.1999,0.0
2008-04-01 09:10:00,51.85,51.85,51.85,51.85,0.0,31.1999,31.1999,31.1999,31.1999,0.0
2008-04-01 09:15:00,51.85,51.85,51.85,51.85,0.0,31.1999,31.1999,31.1999,31.1999,0.0
2008-04-01 09:20:00,51.85,51.85,51.85,51.85,0.0,31.1999,31.1999,31.1999,31.1999,0.0
2008-04-01 09:25:00,51.85,51.85,51.85,51.85,0.0,31.1999,31.1999,31.1999,31.1999,0.0
2008-04-01 09:30:00,51.72,52.04,51.72,51.79,148100.0,31.1216,31.3142,31.1216,31.1637,148100.0
2008-04-01 09:35:00,51.8,51.95,51.79,51.84,103000.0,31.1698,31.26,31.1637,31.1938,103000.0
2008-04-01 09:40:00,51.85,51.94,51.82,51.92,146700.0,31.1999,31.254,31.1818,31.242,146700.0
2008-04-01 09:45:00,51.91,52.01,51.91,51.99,107000.0,31.236,31.2961,31.236,31.2841,107000.0
2008-04-01 09:50:00,52.01,52.11,51.98,52.09,84200.0,31.2961,31.3563,31.2781,31.3443,84200.0
2008-04-01 09:55:00,52.11,52.11,51.95,51.96,107000.0,31.3563,31.3563,31.26,31.266,107000.0
2008-04-01 10:00:00,51.95,52.17,51.95,51.96,139500.0,31.26,31.3924,31.26,31.266,139500.0
2008-04-01 10:05:00,51.96,52.01,51.93,52.0,110600.0,31.266,31.2961,31.248,31.2901,110600.0
2008-04-01 10:10:00,51.99,52.03,51.87,51.9,60400.0,31.2841,31.3082,31.2119,31.2299,60400.0
2008-04-01 10:15:00,51.89,51.91,51.77,51.82,58100.0,31.2239,31.236,31.1517,31.1818,58100.0
2008-04-01 10:20:00,51.81,51.9,51.8,51.84,56000.0,31.1758,31.2299,31.1698,31.1938,56000.0
2008-04-01 10:25:00,51.83,51.95,51.82,51.94,44000.0,31.1878,31.26,31.1818,31.254,44000.0
2008-04-01 10:30:00,51.94,51.95,51.89,51.9,60000.0,31.254,31.26,31.2239,31.2299,60000.0
2008-04-01 10:35:00,51.9,51.97,51.88,51.96,76200.0,31.2299,31.2721,31.2179,31.266,76200.0
2008-04-01 10:40:00,51.95,52.04,51.95,52.01,94600.0,31.26,31.3142,31.26,31.2961,94600.0
2008-04-01 10:45:00,52.01,52.02,51.95,51.96,34300.0,31.2961,31.3021,31.26,31.266,34300.0
2008-04-01 10:50:00,51.96,51.97,51.84,51.87,49500.0,31.266,31.2721,31.1938,31.2119,49500.0
2008-04-01 10:55:00,51.84,51.97,51.84,51.95,46800.0,31.1938,31.2721,31.1938,31.26,46800.0
2008-04-01 11:00:00,51.96,51.96,51.88,51.89,58800.0,31.266,31.266,31.2179,31.2239,58800.0
2008-04-01 11:05:00,51.89,51.9,51.84,51.88,38800.0,31.2239,31.2299,31.1938,31.2179,38800.0
2008-04-01 11:10:00,51.9,51.96,51.87,51.95,55500.0,31.2299,31.266,31.2119,31.26,55500.0
2008-04-01 11:15:00,51.95,51.95,51.84,51.87,52500.0,31.26,31.26,31.1938,31.2119,52500.0
2008-04-01 11:20:00,51.88,51.89,51.82,51.83,39300.0,31.2179,31.2239,31.1818,31.1878,39300.0
2008-04-01 11:25:00,51.84,51.86,51.81,51.81,34300.0,31.1938,31.2059,31.1758,31.1758,34300.0
2008-04-01 11:30:00,51.8,51.86,51.77,51.86,61300.0,31.1698,31.2059,31.1517,31.2059,61300.0
2008-04-01 11:35:00,51.87,51.91,51.87,51.88,71600.0,31.2119,31.236,31.2119,31.2179,71600.0
2008-04-01 11:40:00,51.88,51.89,51.85,51.86,33200.0,31.2179,31.2239,31.1999,31.2059,33200.0
2008-04-01 11:45:00,51.86,51.88,51.82,51.83,30300.0,31.2059,31.2179,31.1818,31.1878,30300.0
2008-04-01 11:50:00,51.83,51.89,51.82,51.87,52300.0,31.1878,31.2239,31.1818,31.2119,52300.0
2008-04-01 11:55:00,51.87,51.91,51.85,51.9,38600.0,31.2119,31.236,31.1999,31.2299,38600.0
2008-04-01 12:00:00,51.91,51.95,51.85,51.93,72400.0,31.236,31.26,31.1999,31.248,72400.0
2008-04-01 12:05:00,51.94,51.98,51.91,51.95,81000.0,31.254,31.2781,31.236,31.26,81000.0
2008-04-01 12:10:00,51.95,52.0,51.95,51.99,84600.0,31.26,31.2901,31.26,31.2841,84600.0
2008-04-01 12:15:00,51.98,52.03,51.98,52.03,94400.0,31.2781,31.3082,31.2781,31.3082,94400.0
2008-04-01 12:20:00,52.03,52.03,51.98,52.0,55900.0,31.3082,31.3082,31.2781,31.2901,55900.0
2008-04-01 12:25:00,52.0,52.04,51.98,52.02,56100.0,31.2901,31.3142,31.2781,31.3021,56100.0
2008-04-01 12:30:00,52.02,52.04,52.02,52.02,32100.0,31.3021,31.3142,31.3021,31.3021,32100.0
2008-04-01 12:35:00,52.04,52.05,51.99,52.04,31900.0,31.3142,31.3202,31.2841,31.3142,31900.0
2008-04-01 12:40:00,52.04,52.05,52.01,52.03,32400.0,31.3142,31.3202,31.2961,31.3082,32400.0
2008-04-01 12:45:00,52.03,52.04,51.99,52.03,48500.0,31.3082,31.3142,31.2841,31.3082,48500.0
2008-04-01 12:50:00,52.03,52.04,51.93,51.94,43300.0,31.3082,31.3142,31.248,31.254,43300.0
2008-04-01 12:55:00,51.93,51.95,51.92,51.95,36000.0,31.248,31.26,31.242,31.26,36000.0
2008-04-01 13:00:00,51.94,52.0,51.93,51.99,58100.0,31.254,31.2901,31.248,31.2841,58100.0
2008-04-01 13:05:00,51.99,52.01,51.96,52.0,51900.0,31.2841,31.2961,31.266,31.2901,51900.0
2008-04-01 13:10:00,52.01,52.11,52.0,52.09,65600.0,31.2961,31.3563,31.2901,31.3443,65600.0
2008-04-01 13:15:00,52.08,52.1,52.04,52.04,44000.0,31.3383,31.3503,31.3142,31.3142,44000.0
2008-04-01 13:20:00,52.04,52.05,52.0,52.05,135200.0,31.3142,31.3202,31.2901,31.3202,135200.0
2008-04-01 13:25:00,52.05,52.06,52.03,52.03,41700.0,31.3202,31.3262,31.3082,31.3082,41700.0
2008-04-01 13:30:00,52.03,52.05,52.03,52.04,44900.0,31.3082,31.3202,31.3082,31.3142,44900.0
2008-04-01 13:35:00,52.04,52.05,51.94,51.94,64700.0,31.3142,31.3202,31.254,31.254,64700.0
2008-04-01 13:40:00,51.94,51.95,51.9,51.91,34600.0,31.254,31.26,31.2299,31.236,34600.0
2008-04-01 13:45:00,51.91,51.92,51.88,51.9,45500.0,31.236,31.242,31.2179,31.2299,45500.0
2008-04-01 13:50:00,51.9,51.91,51.87,51.87,42200.0,31.2299,31.236,31.2119,31.2119,42200.0
2008-04-01 13:55:00,51.88,51.88,51.84,51.87,43100.0,31.2179,31.2179,31.1938,31.2119,43100.0
2008-04-01 14:00:00,51.87,51.9,51.86,51.86,136000.0,31.2119,31.2299,31.2059,31.2059,136000.0
2008-04-01 14:05:00,51.86,51.87,51.84,51.85,51300.0,31.2059,31.2119,31.1938,31.1999,51300.0
2008-04-01 14:10:00,51.85,51.85,51.74,51.75,78400.0,31.1999,31.1999,31.1337,31.1397,78400.0
2008-04-01 14:15:00,51.74,51.75,51.68,51.69,88300.0,31.1337,31.1397,31.0976,31.1036,88300.0
2008-04-01 14:20:00,51.68,51.82,51.68,51.82,162700.0,31.0976,31.1818,31.0976,31.1818,162700.0
2008-04-01 14:25:00,51.81,51.82,51.73,51.74,50500.0,31.1758,31.1818,31.1276,31.1337,50500.0
2008-04-01 14:30:00,51.75,51.77,51.73,51.76,67000.0,31.1397,31.1517,31.1276,31.1457,67000.0
2008-04-01 14:35:00,51.76,51.78,51.68,51.69,180400.0,31.1457,31.1577,31.0976,31.1036,180400.0
2008-04-01 14:40:00,51.7,51.76,51.69,51.74,52000.0,31.1096,31.1457,31.1036,31.1337,52000.0
2008-04-01 14:45:00,51.75,51.76,51.69,51.72,106900.0,31.1397,31.1457,31.1036,31.1216,106900.0
2008-04-01 14:50:00,51.71,51.72,51.6,51.63,155300.0,31.1156,31.1216,31.0494,31.0675,155300.0
2008-04-01 14:55:00,51.63,51.64,51.53,51.55,178700.0,31.0675,31.0735,31.0073,31.0193,178700.0
2008-04-01 15:00:00,51.55,51.68,51.54,51.64,111200.0,31.0193,31.0976,31.0133,31.0735,111200.0
2008-04-01 15:05:00,51.65,51.81,51.65,51.78,161300.0,31.0795,31.1758,31.0795,31.1577,161300.0
2008-04-01 15:10:00,51.78,51.81,51.69,51.69,96200.0,31.1577,31.1758,31.1036,31.1036,96200.0
2008-04-01 15:15:00,51.69,51.77,51.69,51.75,68800.0,31.1036,31.1517,31.1036,31.1397,68800.0
2008-04-01 15:20:00,51.75,51.81,51.75,51.76,76300.0,31.1397,31.1758,31.1397,31.1457,76300.0
2008-04-01 15:25:00,51.75,51.81,51.75,51.78,103300.0,31.1397,31.1758,31.1397,31.1577,103300.0
2008-04-01 15:30:00,51.78,51.8,51.75,51.78,118700.0,31.1577,31.1698,31.1397,31.1577,118700.0
2008-04-01 15:35:00,51.78,51.8,51.7,51.79,127600.0,31.1577,31.1698,31.1096,31.1637,127600.0
2008-04-01 15:40:00,51.79,51.86,51.79,51.85,173800.0,31.1637,31.2059,31.1637,31.1999,173800.0
2008-04-01 15:45:00,51.84,51.89,51.84,51.87,130600.0,31.1938,31.2239,31.1938,31.2119,130600.0
2008-04-01 15:50:00,51.88,51.98,51.87,51.96,223000.0,31.2179,31.2781,31.2119,31.266,223000.0
2008-04-01 15:55:00,51.96,52.04,51.95,52.01,383700.0,31.266,31.3142,31.26,31.2961,383700.0
2008-04-02 09:30:00,52.05,52.2,51.83,51.89,102200.0,31.3202,31.4105,31.1878,31.2239,102200.0
2008-04-02 09:35:00,51.88,51.93,51.66,51.7,50600.0,31.2179,31.248,31.0855,31.1096,50600.0
2008-04-02 09:40:00,51.7,51.75,51.54,51.68,58900.0,31.1096,31.1397,31.0133,31.0976,58900.0
2008-04-02 09:45:00,51.66,51.69,51.47,51.52,64900.0,31.0855,31.1036,30.9712,31.0013,64900.0
2008-04-02 09:50:00,51.51,51.57,51.49,51.5,54800.0,30.9953,31.0314,30.9832,30.9892,54800.0
2008-04-02 09:55:00,51.5,51.6,51.48,51.51,66600.0,30.9892,31.0494,30.9772,30.9953,66600.0
2008-04-02 10:00:00,51.51,51.54,51.44,51.49,46200.0,30.9953,31.0133,30.9531,30.9832,46200.0
2008-04-02 10:05:00,51.49,51.66,51.47,51.6,50700.0,30.9832,31.0855,30.9712,31.0494,50700.0
2008-04-02 10:10:00,51.61,51.71,51.6,51.67,59800.0,31.0554,31.1156,31.0494,31.0915,59800.0
2008-04-02 10:15:00,51.67,51.69,51.55,51.56,98000.0,31.0915,31.1036,31.0193,31.0254,98000.0
2008-04-02 10:20:00,51.55,51.72,51.55,51.72,47800.0,31.0193,31.1216,31.0193,31.1216,47800.0
2008-04-02 10:25:00,51.7,51.71,51.65,51.66,43600.0,31.1096,31.1156,31.0795,31.0855,43600.0
2008-04-02 10:30:00,51.66,51.73,51.65,51.69,184200.0,31.0855,31.1276,31.0795,31.1036,184200.0
2008-04-02 10:35:00,51.68,51.76,51.63,51.75,95800.0,31.0976,31.1457,31.0675,31.1397,95800.0
2008-04-02 10:40:00,51.76,51.91,51.76,51.91,121000.0,31.1457,31.236,31.1457,31.236,121000.0
2008-04-02 10:45:00,51.91,51.95,51.84,51.84,52600.0,31.236,31.26,31.1938,31.1938,52600.0
2008-04-02 10:50:00,51.85,51.93,51.76,51.79,62000.0,31.1999,31.248,31.1457,31.1637,62000.0
2008-04-02 10:55:00,51.79,51.81,51.67,51.69,38700.0,31.1637,31.1758,31.0915,31.1036,38700.0
2008-04-02 11:00:00,51.69,51.71,51.65,51.7,46100.0,31.1036,31.1156,31.0795,31.1096,46100.0
2008-04-02 11:05:00,51.7,51.75,51.65,51.73,33700.0,31.1096,31.1397,31.0795,31.1276,33700.0
2008-04-02 11:10:00,51.71,51.78,51.67,51.77,29400.0,31.1156,31.1577,31.0915,31.1517,29400.0
2008-04-02 11:15:00,51.77,51.78,51.69,51.7,48100.0,31.1517,31.1577,31.1036,31.1096,48100.0
2008-04-02 11:20:00,51.69,51.76,51.69,51.7,47700.0,31.1036,31.1457,31.1036,31.1096,47700.0
2008-04-02 11:25:00,51.69,51.74,51.65,51.73,59200.0,31.1036,31.1337,31.0795,31.1276,59200.0
2008-04-02 11:30:00,51.74,51.74,51.67,51.7,56100.0,31.1337,31.1337,31.0915,31.1096,56100.0
2008-04-02 11:35:00,51.71,51.79,51.7,51.76,40900.0,31.1156,31.1637,31.1096,31.1457,40900.0
2008-04-02 11:40:00,51.75,51.76,51.72,51.75,35500.0,31.1397,31.1457,31.1216,31.1397,35500.0
2008-04-02 11:45:00,51.76,51.81,51.74,51.79,19400.0,31.1457,31.1758,31.1337,31.1637,19400.0
2008-04-02 11:50:00,51.79,51.8,51.73,51.79,31300.0,31.1637,31.1698,31.1276,31.1637,31300.0
2008-04-02 11:55:00,51.8,51.81,51.77,51.78,16200.0,31.1698,31.1758,31.1517,31.1577,16200.0
2008-04-02 12:00:00,51.78,51.83,51.78,51.79,20900.0,31.1577,31.1878,31.1577,31.1637,20900.0
2008-04-02 12:05:00,51.79,51.8,51.76,51.76,15400.0,31.1637,31.1698,31.1457,31.1457,15400.0
2008-04-02 12:10:00,51.75,51.78,51.72,51.73,24200.0,31.1397,31.1577,31.1216,31.1276,24200.0
2008-04-02 12:15:00,51.72,51.78,51.72,51.76,11400.0,31.1216,31.1577,31.1216,31.1457,11400.0
2008-04-02 12:20:00,51.77,51.83,51.75,51.83,15600.0,31.1517,31.1878,31.1397,31.1878,15600.0
2008-04-02 12:25:00,51.81,51.83,51.76,51.8,24800.0,31.1758,31.1878,31.1457,31.1698,24800.0
2008-04-02 12:30:00,51.8,51.81,51.75,51.76,29300.0,31.1698,31.1758,31.1397,31.1457,29300.0
2008-04-02 12:35:00,51.76,51.81,51.74,51.79,20500.0,31.1457,31.1758,31.1337,31.1637,20500.0
2008-04-02 12:40:00,51.79,51.82,51.78,51.8,12300.0,31.1637,31.1818,31.1577,31.1698,12300.0
2008-04-02 12:45:00,51.8,51.81,51.77,51.79,23000.0,31.1698,31.1758,31.1517,31.1637,23000.0
2008-04-02 12:50:00,51.79,51.83,51.77,51.82,29000.0,31.1637,31.1878,31.1517,31.1818,29000.0
2008-04-02 12:55:00,51.82,51.83,51.79,51.8,23300.0,31.1818,31.1878,31.1637,31.1698,23300.0
2008-04-02 13:00:00,51.8,51.83,51.78,51.78,22200.0,31.1698,31.1878,31.1577,31.1577,22200.0
2008-04-02 13:05:00,51.78,51.81,51.7,51.78,78400.0,31.1577,31.1758,31.1096,31.1577,78400.0
2008-04-02 13:10:00,51.78,51.79,51.75,51.75,26300.0,31.1577,31.1637,31.1397,31.1397,26300.0
2008-04-02 13:15:00,51.75,51.75,51.71,51.71,29600.0,31.1397,31.1397,31.1156,31.1156,29600.0
2008-04-02 13:20:00,51.71,51.72,51.69,51.7,29700.0,31.1156,31.1216,31.1036,31.1096,29700.0
2008-04-02 13:25:00,51.7,51.8,51.7,51.8,96600.0,31.1096,31.1698,31.1096,31.1698,96600.0
2008-04-02 13:30:00,51.8,51.81,51.76,51.76,40300.0,31.1698,31.1758,31.1457,31.1457,40300.0
2008-04-02 13:35:00,51.76,51.77,51.72,51.76,47700.0,31.1457,31.1517,31.1216,31.1457,47700.0
2008-04-02 13:40:00,51.75,51.79,51.72,51.75,37200.0,31.1397,31.1637,31.1216,31.1397,37200.0
2008-04-02 13:45:00,51.74,51.82,51.73,51.79,41900.0,31.1337,31.1818,31.1276,31.1637,41900.0
2008-04-02 13:50:00,51.8,51.8,51.74,51.76,44200.0,31.1698,31.1698,31.1337,31.1457,44200.0
2008-04-02 13:55:00,51.76,51.77,51.73,51.74,48100.0,31.1457,31.1517,31.1276,31.1337,48100.0
2008-04-02 14:00:00,51.74,51.84,51.73,51.82,93700.0,31.1337,31.1938,31.1276,31.1818,93700.0
2008-04-02 14:05:00,51.82,51.84,51.75,51.81,47100.0,31.1818,31.1938,31.1397,31.1758,47100.0
2008-04-02 14:10:00,51.81,51.84,51.8,51.81,49200.0,31.1758,31.1938,31.1698,31.1758,49200.0
2008-04-02 14:15:00,51.8,51.84,51.78,51.82,46600.0,31.1698,31.1938,31.1577,31.1818,46600.0
2008-04-02 14:20:00,51.81,51.81,51.75,51.77,46700.0,31.1758,31.1758,31.1397,31.1517,46700.0
2008-04-02 14:25:00,51.77,51.78,51.74,51.74,54200.0,31.1517,31.1577,31.1337,31.1337,54200.0
2008-04-02 14:30:00,51.74,51.74,51.69,51.7,89100.0,31.1337,31.1337,31.1036,31.1096,89100.0
2008-04-02 14:35:00,51.71,51.71,51.63,51.71,108300.0,31.1156,31.1156,31.0675,31.1156,108300.0
2008-04-02 14:40:00,51.7,51.71,51.67,51.69,46100.0,31.1096,31.1156,31.0915,31.1036,46100.0
2008-04-02 14:45:00,51.68,51.73,51.66,51.71,60600.0,31.0976,31.1276,31.0855,31.1156,60600.0
2008-04-02 14:50:00,51.72,51.78,51.7,51.75,95700.0,31.1216,31.1577,31.1096,31.1397,95700.0
2008-04-02 14:55:00,51.75,51.78,51.73,51.73,79800.0,31.1397,31.1577,31.1276,31.1276,79800.0
2008-04-02 15:00:00,51.74,51.74,51.61,51.62,147600.0,31.1337,31.1337,31.0554,31.0615,147600.0
2008-04-02 15:05:00,51.62,51.63,51.57,51.63,77300.0,31.0615,31.0675,31.0314,31.0675,77300.0
2008-04-02 15:10:00,51.63,51.67,51.6,51.66,76000.0,31.0675,31.0915,31.0494,31.0855,76000.0
2008-04-02 15:15:00,51.66,51.69,51.65,51.68,43600.0,31.0855,31.1036,31.0795,31.0976,43600.0
2008-04-02 15:20:00,51.67,51.69,51.64,51.68,76800.0,31.0915,31.1036,31.0735,31.0976,76800.0
2008-04-02 15:25:00,51.68,51.76,51.68,51.74,66800.0,31.0976,31.1457,31.0976,31.1337,66800.0
2008-04-02 15:30:00,51.75,51.75,51.65,51.65,72500.0,31.1397,31.1397,31.0795,31.0795,72500.0
2008-04-02 15:35:00,51.65,51.7,51.63,51.66,88500.0,31.0795,31.1096,31.0675,31.0855,88500.0
2008-04-02 15:40:00,51.67,51.75,51.66,51.74,120800.0,31.0915,31.1397,31.0855,31.1337,120800.0
2008-04-02 15:45:00,51.74,51.76,51.68,51.74,122300.0,31.1337,31.1457,31.0976,31.1337,122300.0
2008-04-02 15:50:00,51.74,51.75,51.69,51.75,177800.0,31.1337,31.1397,31.1036,31.1397,177800.0
2008-04-02 15:55:00,51.75,51.78,51.7,51.72,159800.0,31.1397,31.1577,31.1096,31.1216,159800.0
2008-04-03 09:30:00,51.44,51.79,51.44,51.72,85300.0,30.9531,31.1637,30.9531,31.1216,85300.0
2008-04-03 09:35:00,51.73,51.75,51.68,51.69,50200.0,31.1276,31.1397,31.0976,31.1036,50200.0
2008-04-03 09:40:00,51.71,51.72,51.61,51.62,51100.0,31.1156,31.1216,31.0554,31.0615,51100.0
2008-04-03 09:45:00,51.62,51.75,51.62,51.69,70100.0,31.0615,31.1397,31.0615,31.1036,70100.0
2008-04-03 09:50:00,51.7,51.74,51.63,51.63,40800.0,31.1096,31.1337,31.0675,31.0675,40800.0
2008-04-03 09:55:00,51.62,51.72,51.57,51.69,44100.0,31.0615,31.1216,31.0314,31.1036,44100.0
2008-04-03 10:00:00,51.69,51.83,51.6,51.63,100700.0,31.1036,31.1878,31.0494,31.0675,100700.0
2008-04-03 10:05:00,51.65,51.69,51.57,51.57,35800.0,31.0795,31.1036,31.0314,31.0314,35800.0
2008-04-03 10:10:00,51.58,51.58,51.49,51.52,47300.0,31.0374,31.0374,30.9832,31.0013,47300.0
2008-04-03 10:15:00,51.51,51.55,51.47,51.53,42100.0,30.9953,31.0193,30.9712,31.0073,42100.0
2008-04-03 10:20:00,51.52,51.53,51.38,51.39,58000.0,31.0013,31.0073,30.917,30.9231,58000.0
2008-04-03 10:25:00,51.39,51.41,51.34,51.39,33900.0,30.9231,30.9351,30.893,30.9231,33900.0
2008-04-03 10:30:00,51.39,51.43,51.38,51.42,45000.0,30.9231,30.9471,30.917,30.9411,45000.0
2008-04-03 10:35:00,51.43,51.43,51.24,51.24,56900.0,30.9471,30.9471,30.8328,30.8328,56900.0
2008-04-03 10:40:00,51.26,51.36,51.24,51.34,56000.0,30.8448,30.905,30.8328,30.893,56000.0
2008-04-03 10:45:00,51.34,51.34,51.24,51.24,50400.0,30.893,30.893,30.8328,30.8328,50400.0
2008-04-03 10:50:00,51.25,51.26,51.18,51.2,67900.0,30.8388,30.8448,30.7967,30.8087,67900.0
2008-04-03 10:55:00,51.2,51.21,51.11,51.13,51800.0,30.8087,30.8147,30.7546,30.7666,51800.0
2008-04-03 11:00:00,51.14,51.17,51.12,51.17,45000.0,30.7726,30.7907,30.7606,30.7907,45000.0
2008-04-03 11:05:00,51.17,51.2,51.15,51.19,59900.0,30.7907,30.8087,30.7786,30.8027,59900.0
2008-04-03 11:10:00,51.19,51.24,51.17,51.22,57600.0,30.8027,30.8328,30.7907,30.8208,57600.0
2008-04-03 11:15:00,51.23,51.34,51.22,51.34,51800.0,30.8268,30.893,30.8208,30.893,51800.0
2008-04-03 11:20:00,51.34,51.43,51.31,51.43,70400.0,30.893,30.9471,30.8749,30.9471,70400.0
2008-04-03 11:25:00,51.42,51.8,51.41,51.46,85500.0,30.9411,31.1698,30.9351,30.9652,85500.0
2008-04-03 11:30:00,51.46,51.5,51.46,51.49,45500.0,30.9652,30.9892,30.9652,30.9832,45500.0
2008-04-03 11:35:00,51.49,51.51,51.43,51.44,45900.0,30.9832,30.9953,30.9471,30.9531,45900.0
2008-04-03 11:40:00,51.44,51.44,51.4,51.43,22200.0,30.9531,30.9531,30.9291,30.9471,22200.0
2008-04-03 11:45:00,51.44,51.65,51.44,51.62,53100.0,30.9531,31.0795,30.9531,31.0615,53100.0
2008-04-03 11:50:00,51.62,51.62,51.53,51.57,27000.0,31.0615,31.0615,31.0073,31.0314,27000.0
2008-04-03 11:55:00,51.58,51.67,51.53,51.55,66400.0,31.0374,31.0915,31.0073,31.0193,66400.0
2008-04-03 12:00:00,51.53,51.65,51.48,51.65,84700.0,31.0073,31.0795,30.9772,31.0795,84700.0
2008-04-03 12:05:00,51.65,51.74,51.62,51.73,89200.0,31.0795,31.1337,31.0615,31.1276,89200.0
2008-04-03 12:10:00,51.73,51.74,51.64,51.65,50600.0,31.1276,31.1337,31.0735,31.0795,50600.0
2008-04-03 12:15:00,51.64,51.69,51.63,51.68,65000.0,31.0735,31.1036,31.0675,31.0976,65000.0
2008-04-03 12:20:00,51.68,51.69,51.55,51.59,177700.0,31.0976,31.1036,31.0193,31.0434,177700.0
2008-04-03 12:25:00,51.59,51.61,51.58,51.58,38300.0,31.0434,31.0554,31.0374,31.0374,38300.0
2008-04-03 12:30:00,51.58,51.61,51.57,51.6,33200.0,31.0374,31.0554,31.0314,31.0494,33200.0
2008-04-03 12:35:00,51.6,51.72,51.58,51.72,67600.0,31.0494,31.1216,31.0374,31.1216,67600.0
2008-04-03 12:40:00,51.71,51.76,51.71,51.74,68200.0,31.1156,31.1457,31.1156,31.1337,68200.0
2008-04-03 12:45:00,51.74,51.8,51.72,51.78,185500.0,31.1337,31.1698,31.1216,31.1577,185500.0
2008-04-03 12:50:00,51.79,51.81,51.77,51.81,82200.0,31.1637,31.1758,31.1517,31.1758,82200.0
2008-04-03 12:55:00,51.81,51.84,51.8,51.81,36200.0,31.1758,31.1938,31.1698,31.1758,36200.0
2008-04-03 13:00:00,51.81,51.81,51.77,51.78,27400.0,31.1758,31.1758,31.1517,31.1577,27400.0
2008-04-03 13:05:00,51.78,51.78,51.73,51.74,33000.0,31.1577,31.1577,31.1276,31.1337,33000.0
2008-04-03 13:10:00,51.73,51.79,51.73,51.78,29800.0,31.1276,31.1637,31.1276,31.1577,29800.0
2008-04-03 13:15:00,51.77,51.85,51.76,51.84,25200.0,31.1517,31.1999,31.1457,31.1938,25200.0
2008-04-03 13:20:00,51.84,51.91,51.84,51.91,71600.0,31.1938,31.236,31.1938,31.236,71600.0
2008-04-03 13:25:00,51.91,51.91,51.89,51.9,35500.0,31.236,31.236,31.2239,31.2299,35500.0
2008-04-03 13:30:00,51.9,51.92,51.87,51.92,33900.0,31.2299,31.242,31.2119,31.242,33900.0
2008-04-03 13:35:00,51.92,51.97,51.89,51.9,57700.0,31.242,31.2721,31.2239,31.2299,57700.0
2008-04-03 13:40:00,51.9,51.92,51.85,51.86,43400.0,31.2299,31.242,31.1999,31.2059,43400.0
2008-04-03 13:45:00,51.86,51.87,51.81,51.83,54600.0,31.2059,31.2119,31.1758,31.1878,54600.0
2008-04-03 13:50:00,51.84,51.87,51.81,51.83,28200.0,31.1938,31.2119,31.1758,31.1878,28200.0
2008-04-03 13:55:00,51.84,51.84,51.81,51.82,31700.0,31.1938,31.1938,31.1758,31.1818,31700.0
2008-04-03 14:00:00,51.81,51.85,51.81,51.83,39300.0,31.1758,31.1999,31.1758,31.1878,39300.0
2008-04-03 14:05:00,51.84,51.85,51.78,51.78,37500.0,31.1938,31.1999,31.1577,31.1577,37500.0
2008-04-03 14:10:00,51.78,51.82,51.78,51.81,53600.0,31.1577,31.1818,31.1577,31.1758,53600.0
2008-04-03 14:15:00,51.8,51.81,51.72,51.75,79000.0,31.1698,31.1758,31.1216,31.1397,79000.0
2008-04-03 14:20:00,51.74,51.75,51.73,51.75,25400.0,31.1337,31.1397,31.1276,31.1397,25400.0
2008-04-03 14:25:00,51.75,51.76,51.73,51.74,41300.0,31.1397,31.1457,31.1276,31.1337,41300.0
2008-04-03 14:30:00,51.74,51.75,51.71,51.72,133300.0,31.1337,31.1397,31.1156,31.1216,133300.0
2008-04-03 14:35:00,51.73,51.74,51.69,51.71,48000.0,31.1276,31.1337,31.1036,31.1156,48000.0
2008-04-03 14:40:00,51.71,51.74,51.71,51.73,60000.0,31.1156,31.1337,31.1156,31.1276,60000.0
2008-04-03 14:45:00,51.74,51.75,51.73,51.74,36400.0,31.1337,31.1397,31.1276,31.1337,36400.0
2008-04-03 14:50:00,51.75,51.75,51.7,51.73,38500.0,31.1397,31.1397,31.1096,31.1276,38500.0
2008-04-03 14:55:00,51.73,51.8,51.73,51.78,39500.0,31.1276,31.1698,31.1276,31.1577,39500.0
2008-04-03 15:00:00,51.79,51.81,51.78,51.81,35700.0,31.1637,31.1758,31.1577,31.1758,35700.0
2008-04-03 15:05:00,51.82,51.82,51.77,51.79,41500.0,31.1818,31.1818,31.1517,31.1637,41500.0
2008-04-03 15:10:00,51.79,51.81,51.71,51.72,69400.0,31.1637,31.1758,31.1156,31.1216,69400.0
2008-04-03 15:15:00,51.72,51.75,51.7,51.74,41600.0,31.1216,31.1397,31.1096,31.1337,41600.0
2008-04-03 15:20:00,51.74,51.79,51.73,51.79,68400.0,31.1337,31.1637,31.1276,31.1637,68400.0
2008-04-03 15:25:00,51.78,51.79,51.14,51.75,71400.0,31.1577,31.1637,30.7726,31.1397,71400.0
2008-04-03 15:30:00,51.74,51.78,51.74,51.75,90600.0,31.1337,31.1577,31.1337,31.1397,90600.0
2008-04-03 15:35:00,51.76,51.82,51.75,51.82,54800.0,31.1457,31.1818,31.1397,31.1818,54800.0
2008-04-03 15:40:00,51.81,51.83,51.79,51.81,123100.0,31.1758,31.1878,31.1637,31.1758,123100.0
2008-04-03 15:45:00,51.82,51.83,51.77,51.77,103100.0,31.1818,31.1878,31.1517,31.1517,103100.0
2008-04-03 15:50:00,51.78,51.78,51.75,51.78,116800.0,31.1577,31.1577,31.1397,31.1577,116800.0
2008-04-03 15:55:00,51.78,51.87,51.77,51.82,191300.0,31.1577,31.2119,31.1517,31.1818,191300.0
2008-04-04 09:30:00,51.78,51.97,51.6,51.97,78100.0,31.1577,31.2721,31.0494,31.2721,78100.0
2008-04-04 09:35:00,51.97,52.32,51.97,52.24,103700.0,31.2721,31.4827,31.2721,31.4345,103700.0
2008-04-04 09:40:00,52.24,52.45,52.24,52.35,77700.0,31.4345,31.5609,31.4345,31.5007,77700.0
2008-04-04 09:45:00,52.37,52.41,52.35,52.37,41500.0,31.5128,31.5368,31.5007,31.5128,41500.0
2008-04-04 09:50:00,52.36,52.39,52.26,52.39,56900.0,31.5067,31.5248,31.4466,31.5248,56900.0
2008-04-04 09:55:00,52.39,52.47,52.38,52.43,81500.0,31.5248,31.5729,31.5188,31.5489,81500.0
2008-04-04 10:00:00,52.43,52.44,52.3,52.32,82400.0,31.5489,31.5549,31.4706,31.4827,82400.0
2008-04-04 10:05:00,52.32,52.32,52.12,52.12,52300.0,31.4827,31.4827,31.3623,31.3623,52300.0
2008-04-04 10:10:00,52.11,52.2,52.01,52.02,66600.0,31.3563,31.4105,31.2961,31.3021,66600.0
2008-04-04 10:15:00,52.02,52.03,51.93,51.98,79800.0,31.3021,31.3082,31.248,31.2781,79800.0
2008-04-04 10:20:00,51.99,52.12,51.97,52.11,42300.0,31.2841,31.3623,31.2721,31.3563,42300.0
2008-04-04 10:25:00,52.1,52.27,52.09,52.25,53100.0,31.3503,31.4526,31.3443,31.4405,53100.0
2008-04-04 10:30:00,52.24,52.26,52.21,52.23,59000.0,31.4345,31.4466,31.4165,31.4285,59000.0
2008-04-04 10:35:00,52.22,52.23,52.15,52.2,47900.0,31.4225,31.4285,31.3804,31.4105,47900.0
2008-04-04 10:40:00,52.19,52.21,52.17,52.17,66800.0,31.4044,31.4165,31.3924,31.3924,66800.0
2008-04-04 10:45:00,52.18,52.25,52.17,52.25,49300.0,31.3984,31.4405,31.3924,31.4405,49300.0
2008-04-04 10:50:00,52.25,52.33,52.25,52.3,53400.0,31.4405,31.4887,31.4405,31.4706,53400.0
2008-04-04 10:55:00,52.32,52.43,52.31,52.41,47900.0,31.4827,31.5489,31.4767,31.5368,47900.0
2008-04-04 11:00:00,52.41,52.51,52.41,52.5,32700.0,31.5368,31.597,31.5368,31.591,32700.0
2008-04-04 11:05:00,52.5,52.52,52.45,52.49,64100.0,31.591,31.603,31.5609,31.585,64100.0
2008-04-04 11:10:00,52.49,52.52,52.47,52.51,53800.0,31.585,31.603,31.5729,31.597,53800.0
2008-04-04 11:15:00,52.51,52.52,52.45,52.48,174800.0,31.597,31.603,31.5609,31.5789,174800.0
2008-04-04 11:20:00,52.48,52.52,52.47,52.5,23700.0,31.5789,31.603,31.5729,31.591,23700.0
2008-04-04 11:25:00,52.51,52.58,52.49,52.55,38500.0,31.597,31.6391,31.585,31.6211,38500.0
2008-04-04 11:30:00,52.55,52.63,52.54,52.63,74300.0,31.6211,31.6692,31.615,31.6692,74300.0
2008-04-04 11:35:00,52.63,52.68,52.6,52.65,38100.0,31.6692,31.6993,31.6512,31.6812,38100.0
2008-04-04 11:40:00,52.64,52.65,52.51,52.53,64800.0,31.6752,31.6812,31.597,31.609,64800.0
2008-04-04 11:45:00,52.52,52.54,52.5,52.53,26400.0,31.603,31.615,31.591,31.609,26400.0
2008-04-04 11:50:00,52.53,52.6,52.52,52.6,26800.0,31.609,31.6512,31.603,31.6512,26800.0
2008-04-04 11:55:00,52.6,52.64,52.59,52.61,28800.0,31.6512,31.6752,31.6451,31.6572,28800.0
2008-04-04 12:00:00,52.6,52.61,52.51,52.51,21500.0,31.6512,31.6572,31.597,31.597,21500.0
2008-04-04 12:05:00,52.51,52.67,52.51,52.67,60300.0,31.597,31.6933,31.597,31.6933,60300.0
2008-04-04 12:10:00,52.66,52.75,52.66,52.75,32100.0,31.6873,31.7414,31.6873,31.7414,32100.0
2008-04-04 12:15:00,52.75,52.86,52.75,52.84,61800.0,31.7414,31.8076,31.7414,31.7956,61800.0
2008-04-04 12:20:00,52.85,52.86,52.19,52.68,40300.0,31.8016,31.8076,31.4044,31.6993,40300.0
2008-04-04 12:25:00,52.67,52.69,52.64,52.69,38800.0,31.6933,31.7053,31.6752,31.7053,38800.0
2008-04-04 12:30:00,52.69,52.83,52.69,52.78,78000.0,31.7053,31.7896,31.7053,31.7595,78000.0
2008-04-04 12:35:00,52.78,52.81,52.74,52.8,64500.0,31.7595,31.7775,31.7354,31.7715,64500.0
2008-04-04 12:40:00,52.81,52.85,52.78,52.84,32800.0,31.7775,31.8016,31.7595,31.7956,32800.0
2008-04-04 12:45:00,52.84,52.87,52.79,52.81,62400.0,31.7956,31.8136,31.7655,31.7775,62400.0
2008-04-04 12:50:00,52.81,52.89,52.8,52.89,34000.0,31.7775,31.8257,31.7715,31.8257,34000.0
2008-04-04 12:55:00,52.88,52.94,52.85,52.88,58400.0,31.8196,31.8557,31.8016,31.8196,58400.0
2008-04-04 13:00:00,52.89,52.9,52.82,52.83,42900.0,31.8257,31.8317,31.7835,31.7896,42900.0
2008-04-04 13:05:00,52.82,52.82,52.77,52.81,29000.0,31.7835,31.7835,31.7534,31.7775,29000.0
2008-04-04 13:10:00,52.8,52.81,52.74,52.76,37000.0,31.7715,31.7775,31.7354,31.7474,37000.0
2008-04-04 13:15:00,52.75,52.77,52.73,52.76,39500.0,31.7414,31.7534,31.7294,31.7474,39500.0
2008-04-04 13:20:00,52.76,52.77,52.74,52.75,45700.0,31.7474,31.7534,31.7354,31.7414,45700.0
2008-04-04 13:25:00,52.75,52.77,52.69,52.71,42000.0,31.7414,31.7534,31.7053,31.7173,42000.0
2008-04-04 13:30:00,52.71,52.71,52.61,52.63,46300.0,31.7173,31.7173,31.6572,31.6692,46300.0
2008-04-04 13:35:00,52.62,52.63,52.59,52.62,37700.0,31.6632,31.6692,31.6451,31.6632,37700.0
2008-04-04 13:40:00,52.62,52.75,52.62,52.74,111300.0,31.6632,31.7414,31.6632,31.7354,111300.0
2008-04-04 13:45:00,52.72,52.73,52.65,52.72,46600.0,31.7234,31.7294,31.6812,31.7234,46600.0
2008-04-04 13:50:00,52.72,52.74,52.67,52.71,30800.0,31.7234,31.7354,31.6933,31.7173,30800.0
2008-04-04 13:55:00,52.69,52.73,52.69,52.71,30600.0,31.7053,31.7294,31.7053,31.7173,30600.0
2008-04-04 14:00:00,52.72,52.77,52.71,52.75,44500.0,31.7234,31.7534,31.7173,31.7414,44500.0
2008-04-04 14:05:00,52.75,52.76,52.7,52.73,46600.0,31.7414,31.7474,31.7113,31.7294,46600.0
2008-04-04 14:10:00,52.73,52.73,52.63,52.63,31000.0,31.7294,31.7294,31.6692,31.6692,31000.0
2008-04-04 14:15:00,52.63,52.65,52.57,52.57,29300.0,31.6692,31.6812,31.6331,31.6331,29300.0
2008-04-04 14:20:00,52.57,52.58,52.56,52.57,23800.0,31.6331,31.6391,31.6271,31.6331,23800.0
2008-04-04 14:25:00,52.58,52.58,52.47,52.49,46400.0,31.6391,31.6391,31.5729,31.585,46400.0
2008-04-04 14:30:00,52.48,52.48,52.41,52.41,71700.0,31.5789,31.5789,31.5368,31.5368,71700.0
2008-04-04 14:35:00,52.42,52.47,52.42,52.44,81600.0,31.5428,31.5729,31.5428,31.5549,81600.0
2008-04-04 14:40:00,52.45,52.47,52.44,52.44,51300.0,31.5609,31.5729,31.5549,31.5549,51300.0
2008-04-04 14:45:00,52.44,52.67,52.42,52.49,82400.0,31.5549,31.6933,31.5428,31.585,82400.0
2008-04-04 14:50:00,52.48,52.53,52.45,52.45,34600.0,31.5789,31.609,31.5609,31.5609,34600.0
2008-04-04 14:55:00,52.46,52.46,52.41,52.41,36800.0,31.5669,31.5669,31.5368,31.5368,36800.0
2008-04-04 15:00:00,52.41,52.45,52.34,52.36,66800.0,31.5368,31.5609,31.4947,31.5067,66800.0
2008-04-04 15:05:00,52.36,52.37,52.33,52.35,61200.0,31.5067,31.5128,31.4887,31.5007,61200.0
2008-04-04 15:10:00,52.35,52.36,52.25,52.26,72400.0,31.5007,31.5067,31.4405,31.4466,72400.0
2008-04-04 15:15:00,52.26,52.28,52.25,52.26,40500.0,31.4466,31.4586,31.4405,31.4466,40500.0
2008-04-04 15:20:00,52.28,52.31,52.26,52.3,68800.0,31.4586,31.4767,31.4466,31.4706,68800.0
2008-04-04 15:25:00,52.29,52.31,52.25,52.26,52000.0,31.4646,31.4767,31.4405,31.4466,52000.0
2008-04-04 15:30:00,52.25,52.32,52.25,52.32,85400.0,31.4405,31.4827,31.4405,31.4827,85400.0
2008-04-04 15:35:00,52.32,52.37,52.26,52.26,98700.0,31.4827,31.5128,31.4466,31.4466,98700.0
2008-04-04 15:40:00,52.27,52.28,52.19,52.26,147700.0,31.4526,31.4586,31.4044,31.4466,147700.0
2008-04-04 15:45:00,52.27,52.27,52.16,52.24,130200.0,31.4526,31.4526,31.3864,31.4345,130200.0
2008-04-04 15:50:00,52.24,52.35,52.23,52.33,195900.0,31.4345,31.5007,31.4285,31.4887,195900.0
2008-04-04 15:55:00,52.33,52.34,52.27,52.34,187300.0,31.4887,31.4947,31.4526,31.4947,187300.0
2008-04-07 09:30:00,52.76,52.83,52.08,52.12,116000.0,31.7474,31.7896,31.3383,31.3623,116000.0
2008-04-07 09:35:00,52.14,52.37,52.12,52.3,64200.0,31.3744,31.5128,31.3623,31.4706,64200.0
2008-04-07 09:40:00,52.3,52.39,52.3,52.36,44200.0,31.4706,31.5248,31.4706,31.5067,44200.0
2008-04-07 09:45:00,52.36,52.38,52.23,52.3,47500.0,31.5067,31.5188,31.4285,31.4706,47500.0
2008-04-07 09:50:00,52.3,52.38,52.27,52.35,81600.0,31.4706,31.5188,31.4526,31.5007,81600.0
2008-04-07 09:55:00,52.34,52.36,52.32,52.35,37800.0,31.4947,31.5067,31.4827,31.5007,37800.0
2008-04-07 10:00:00,52.36,52.36,52.22,52.25,46600.0,31.5067,31.5067,31.4225,31.4405,46600.0
2008-04-07 10:05:00,52.25,52.26,52.2,52.22,38600.0,31.4405,31.4466,31.4105,31.4225,38600.0
2008-04-07 10:10:00,52.23,52.36,52.17,52.36,222100.0,31.4285,31.5067,31.3924,31.5067,222100.0
2008-04-07 10:15:00,52.36,52.47,52.36,52.46,71700.0,31.5067,31.5729,31.5067,31.5669,71700.0
2008-04-07 10:20:00,52.45,52.48,52.37,52.38,51200.0,31.5609,31.5789,31.5128,31.5188,51200.0
2008-04-07 10:25:00,52.39,52.47,52.35,52.47,46000.0,31.5248,31.5729,31.5007,31.5729,46000.0
2008-04-07 10:30:00,52.46,52.49,52.42,52.47,42900.0,31.5669,31.585,31.5428,31.5729,42900.0
2008-04-07 10:35:00,52.47,52.66,52.46,52.66,50600.0,31.5729,31.6873,31.5669,31.6873,50600.0
2008-04-07 10:40:00,52.65,52.65,52.51,52.56,50400.0,31.6812,31.6812,31.597,31.6271,50400.0
2008-04-07 10:45:00,52.56,52.61,52.54,52.59,30700.0,31.6271,31.6572,31.615,31.6451,30700.0
2008-04-07 10:50:00,52.59,52.65,52.56,52.65,38700.0,31.6451,31.6812,31.6271,31.6812,38700.0
2008-04-07 10:55:00,52.64,52.67,52.61,52.66,28600.0,31.6752,31.6933,31.6572,31.6873,28600.0
2008-04-07 11:00:00,52.67,52.75,52.67,52.73,42900.0,31.6933,31.7414,31.6933,31.7294,42900.0
2008-04-07 11:05:00,52.73,52.75,52.68,52.69,32100.0,31.7294,31.7414,31.6993,31.7053,32100.0
2008-04-07 11:10:00,52.69,52.79,52.69,52.78,43700.0,31.7053,31.7655,31.7053,31.7595,43700.0
2008-04-07 11:15:00,52.78,52.78,52.66,52.74,46400.0,31.7595,31.7595,31.6873,31.7354,46400.0
2008-04-07 11:20:00,52.75,52.75,52.72,52.73,31300.0,31.7414,31.7414,31.7234,31.7294,31300.0
2008-04-07 11:25:00,52.73,52.74,52.71,52.73,22200.0,31.7294,31.7354,31.7173,31.7294,22200.0
2008-04-07 11:30:00,52.72,52.77,52.7,52.75,33800.0,31.7234,31.7534,31.7113,31.7414,33800.0
2008-04-07 11:35:00,52.73,52.74,52.67,52.68,33700.0,31.7294,31.7354,31.6933,31.6993,33700.0
2008-04-07 11:40:00,52.68,52.73,52.67,52.71,69500.0,31.6993,31.7294,31.6933,31.7173,69500.0
2008-04-07 11:45:00,52.72,52.77,52.72,52.75,50600.0,31.7234,31.7534,31.7234,31.7414,50600.0
2008-04-07 11:50:00,52.75,52.9,52.75,52.89,75200.0,31.7414,31.8317,31.7414,31.8257,75200.0
2008-04-07 11:55:00,52.89,52.91,52.87,52.9,54400.0,31.8257,31.8377,31.8136,31.8317,54400.0
2008-04-07 12:00:00,52.9,52.9,52.89,52.9,34700.0,31.8317,31.8317,31.8257,31.8317,34700.0
2008-04-07 12:05:00,52.9,52.99,52.9,52.97,125100.0,31.8317,31.8858,31.8317,31.8738,125100.0
2008-04-07 12:10:00,52.96,52.98,52.95,52.96,37000.0,31.8678,31.8798,31.8618,31.8678,37000.0
2008-04-07 12:15:00,52.96,52.97,52.84,52.85,59500.0,31.8678,31.8738,31.7956,31.8016,59500.0
2008-04-07 12:20:00,52.84,52.85,52.8,52.81,30600.0,31.7956,31.8016,31.7715,31.7775,30600.0
2008-04-07 12:25:00,52.82,52.84,52.81,52.81,17900.0,31.7835,31.7956,31.7775,31.7775,17900.0
2008-04-07 12:30:00,52.81,52.9,52.81,52.9,23000.0,31.7775,31.8317,31.7775,31.8317,23000.0
2008-04-07 12:35:00,52.89,52.99,52.89,52.96,58000.0,31.8257,31.8858,31.8257,31.8678,58000.0
2008-04-07 12:40:00,52.97,53.0,52.96,52.98,30300.0,31.8738,31.8918,31.8678,31.8798,30300.0
2008-04-07 12:45:00,52.99,53.0,52.98,53.0,71900.0,31.8858,31.8918,31.8798,31.8918,71900.0
2008-04-07 12:50:00,52.99,53.05,52.98,53.03,54400.0,31.8858,31.9219,31.8798,31.9099,54400.0
2008-04-07 12:55:00,53.03,53.1,53.03,53.09,49700.0,31.9099,31.952,31.9099,31.946,49700.0
2008-04-07 13:00:00,53.1,53.12,53.01,53.02,94800.0,31.952,31.9641,31.8979,31.9039,94800.0
2008-04-07 13:05:00,53.02,53.09,52.99,53.06,73500.0,31.9039,31.946,31.8858,31.9279,73500.0
2008-04-07 13:10:00,53.05,53.12,53.05,53.11,60000.0,31.9219,31.9641,31.9219,31.958,60000.0
2008-04-07 13:15:00,53.11,53.17,53.1,53.16,61500.0,31.958,31.9941,31.952,31.9881,61500.0
2008-04-07 13:20:00,53.17,53.17,53.07,53.12,91600.0,31.9941,31.9941,31.934,31.9641,91600.0
2008-04-07 13:25:00,53.12,53.22,53.11,53.22,63200.0,31.9641,32.0242,31.958,32.0242,63200.0
2008-04-07 13:30:00,53.22,53.26,53.18,53.18,74600.0,32.0242,32.0483,32.0002,32.0002,74600.0
2008-04-07 13:35:00,53.18,53.27,53.18,53.27,92100.0,32.0002,32.0543,32.0002,32.0543,92100.0
2008-04-07 13:40:00,53.27,53.37,53.27,53.37,121500.0,32.0543,32.1145,32.0543,32.1145,121500.0
2008-04-07 13:45:00,53.36,53.38,53.34,53.37,84100.0,32.1085,32.1205,32.0964,32.1145,84100.0
2008-04-07 13:50:00,53.37,53.37,53.3,53.35,101100.0,32.1145,32.1145,32.0724,32.1025,101100.0
2008-04-07 13:55:00,53.34,53.4,53.33,53.37,100200.0,32.0964,32.1325,32.0904,32.1145,100200.0
2008-04-07 14:00:00,53.37,53.38,53.2,53.21,70700.0,32.1145,32.1205,32.0122,32.0182,70700.0
2008-04-07 14:05:00,53.21,53.27,53.18,53.27,35800.0,32.0182,32.0543,32.0002,32.0543,35800.0
2008-04-07 14:10:00,53.27,53.27,53.22,53.23,35200.0,32.0543,32.0543,32.0242,32.0302,35200.0
2008-04-07 14:15:00,53.23,53.27,53.22,53.23,92500.0,32.0302,32.0543,32.0242,32.0302,92500.0
2008-04-07 14:20:00,53.23,53.25,53.18,53.21,88100.0,32.0302,32.0423,32.0002,32.0182,88100.0
2008-04-07 14:25:00,53.21,53.21,53.15,53.15,99400.0,32.0182,32.0182,31.9821,31.9821,99400.0
2008-04-07 14:30:00,53.17,53.17,53.11,53.13,67600.0,31.9941,31.9941,31.958,31.9701,67600.0
2008-04-07 14:35:00,53.14,53.23,53.11,53.22,62600.0,31.9761,32.0302,31.958,32.0242,62600.0
2008-04-07 14:40:00,53.22,53.22,53.18,53.22,32800.0,32.0242,32.0242,32.0002,32.0242,32800.0
2008-04-07 14:45:00,53.21,53.26,53.21,53.22,59900.0,32.0182,32.0483,32.0182,32.0242,59900.0
2008-04-07 14:50:00,53.22,53.25,53.2,53.23,52400.0,32.0242,32.0423,32.0122,32.0302,52400.0
2008-04-07 14:55:00,53.23,53.23,53.2,53.22,59300.0,32.0302,32.0302,32.0122,32.0242,59300.0
2008-04-07 15:00:00,53.22,53.25,53.19,53.25,101000.0,32.0242,32.0423,32.0062,32.0423,101000.0
2008-04-07 15:05:00,53.24,53.24,53.17,53.17,79900.0,32.0363,32.0363,31.9941,31.9941,79900.0
2008-04-07 15:10:00,53.17,53.18,53.14,53.16,53000.0,31.9941,32.0002,31.9761,31.9881,53000.0
2008-04-07 15:15:00,53.16,53.17,53.12,53.12,39300.0,31.9881,31.9941,31.9641,31.9641,39300.0
2008-04-07 15:20:00,53.13,53.14,53.09,53.11,47800.0,31.9701,31.9761,31.946,31.958,47800.0
2008-04-07 15:25:00,53.11,53.12,53.08,53.12,39000.0,31.958,31.9641,31.94,31.9641,39000.0
2008-04-07 15:30:00,53.12,53.16,53.01,53.01,134700.0,31.9641,31.9881,31.8979,31.8979,134700.0
2008-04-07 15:35:00,53.02,53.05,52.97,53.05,85800.0,31.9039,31.9219,31.8738,31.9219,85800.0
2008-04-07 15:40:00,53.05,53.15,53.04,53.12,188700.0,31.9219,31.9821,31.9159,31.9641,188700.0
2008-04-07 15:45:00,53.12,53.15,53.08,53.09,128300.0,31.9641,31.9821,31.94,31.946,128300.0
2008-04-07 15:50:00,53.09,53.13,53.03,53.13,247100.0,31.946,31.9701,31.9099,31.9701,247100.0
2008-04-07 15:55:00,53.13,53.17,53.0,53.09,215800.0,31.9701,31.9941,31.8918,31.946,215800.0
2008-04-08 09:30:00,52.79,52.87,52.55,52.85,81600.0,31.7655,31.8136,31.6211,31.8016,81600.0
2008-04-08 09:35:00,52.85,52.92,52.76,52.87,42600.0,31.8016,31.8437,31.7474,31.8136,42600.0
2008-04-08 09:40:00,52.86,52.88,52.64,52.71,672300.0,31.8076,31.8196,31.6752,31.7173,672300.0
2008-04-08 09:45:00,52.71,52.84,52.7,52.78,84300.0,31.7173,31.7956,31.7113,31.7595,84300.0
2008-04-08 09:50:00,52.78,52.78,52.67,52.68,44900.0,31.7595,31.7595,31.6933,31.6993,44900.0
2008-04-08 09:55:00,52.68,52.69,52.62,52.62,57200.0,31.6993,31.7053,31.6632,31.6632,57200.0
2008-04-08 10:00:00,52.62,52.62,52.5,52.5,59200.0,31.6632,31.6632,31.591,31.591,59200.0
2008-04-08 10:05:00,52.5,52.53,52.43,52.46,47200.0,31.591,31.609,31.5489,31.5669,47200.0
2008-04-08 10:10:00,52.47,52.54,52.45,52.5,57000.0,31.5729,31.615,31.5609,31.591,57000.0
2008-04-08 10:15:00,52.49,52.5,52.37,52.39,44200.0,31.585,31.591,31.5128,31.5248,44200.0
2008-04-08 10:20:00,52.39,52.47,52.32,52.34,53900.0,31.5248,31.5729,31.4827,31.4947,53900.0
2008-04-08 10:25:00,52.35,52.36,52.25,52.27,54900.0,31.5007,31.5067,31.4405,31.4526,54900.0
2008-04-08 10:30:00,52.26,52.28,52.24,52.24,59300.0,31.4466,31.4586,31.4345,31.4345,59300.0
2008-04-08 10:35:00,52.26,52.27,52.19,52.27,66300.0,31.4466,31.4526,31.4044,31.4526,66300.0
2008-04-08 10:40:00,52.26,52.36,52.25,52.36,70300.0,31.4466,31.5067,31.4405,31.5067,70300.0
2008-04-08 10:45:00,52.35,52.37,52.3,52.3,25800.0,31.5007,31.5128,31.4706,31.4706,25800.0
2008-04-08 10:50:00,52.3,52.31,52.26,52.3,45300.0,31.4706,31.4767,31.4466,31.4706,45300.0
2008-04-08 10:55:00,52.29,52.31,52.28,52.3,47300.0,31.4646,31.4767,31.4586,31.4706,47300.0
2008-04-08 11:00:00,52.3,52.31,52.28,52.31,42500.0,31.4706,31.4767,31.4586,31.4767,42500.0
2008-04-08 11:05:00,52.31,52.39,52.3,52.39,38500.0,31.4767,31.5248,31.4706,31.5248,38500.0
2008-04-08 11:10:00,52.39,52.4,52.34,52.39,35300.0,31.5248,31.5308,31.4947,31.5248,35300.0
2008-04-08 11:15:00,52.39,52.4,52.38,52.4,27000.0,31.5248,31.5308,31.5188,31.5308,27000.0
2008-04-08 11:20:00,52.39,52.39,52.36,52.38,36500.0,31.5248,31.5248,31.5067,31.5188,36500.0
2008-04-08 11:25:00,52.38,52.39,52.33,52.36,32200.0,31.5188,31.5248,31.4887,31.5067,32200.0
2008-04-08 11:30:00,52.37,52.45,52.36,52.45,48900.0,31.5128,31.5609,31.5067,31.5609,48900.0
2008-04-08 11:35:00,52.44,52.46,52.32,52.34,47800.0,31.5549,31.5669,31.4827,31.4947,47800.0
2008-04-08 11:40:00,52.34,52.34,52.29,52.32,34700.0,31.4947,31.4947,31.4646,31.4827,34700.0
2008-04-08 11:45:00,52.31,52.37,52.3,52.35,31400.0,31.4767,31.5128,31.4706,31.5007,31400.0
2008-04-08 11:50:00,52.35,52.39,52.33,52.35,52400.0,31.5007,31.5248,31.4887,31.5007,52400.0
2008-04-08 11:55:00,52.34,52.36,52.33,52.35,24000.0,31.4947,31.5067,31.4887,31.5007,24000.0
2008-04-08 12:00:00,52.35,52.38,52.34,52.36,33600.0,31.5007,31.5188,31.4947,31.5067,33600.0
2008-04-08 12:05:00,52.36,52.37,52.35,52.37,19300.0,31.5067,31.5128,31.5007,31.5128,19300.0
2008-04-08 12:10:00,52.36,52.39,52.34,52.38,38700.0,31.5067,31.5248,31.4947,31.5188,38700.0
2008-04-08 12:15:00,52.38,52.4,52.36,52.4,29300.0,31.5188,31.5308,31.5067,31.5308,29300.0
2008-04-08 12:20:00,52.4,52.52,52.4,52.52,47900.0,31.5308,31.603,31.5308,31.603,47900.0
2008-04-08 12:25:00,52.52,52.52,52.49,52.51,30100.0,31.603,31.603,31.585,31.597,30100.0
2008-04-08 12:30:00,52.5,52.52,52.49,52.5,79100.0,31.591,31.603,31.585,31.591,79100.0
2008-04-08 12:35:00,52.5,52.5,52.43,52.45,11800.0,31.591,31.591,31.5489,31.5609,11800.0
2008-04-08 12:40:00,52.45,52.45,52.38,52.41,25100.0,31.5609,31.5609,31.5188,31.5368,25100.0
2008-04-08 12:45:00,52.4,52.45,52.4,52.43,29600.0,31.5308,31.5609,31.5308,31.5489,29600.0
2008-04-08 12:50:00,52.44,52.44,52.4,52.42,26800.0,31.5549,31.5549,31.5308,31.5428,26800.0
2008-04-08 12:55:00,52.41,52.44,52.4,52.44,16200.0,31.5368,31.5549,31.5308,31.5549,16200.0
2008-04-08 13:00:00,52.43,52.46,52.4,52.43,120800.0,31.5489,31.5669,31.5308,31.5489,120800.0
2008-04-08 13:05:00,52.42,52.45,52.42,52.44,14900.0,31.5428,31.5609,31.5428,31.5549,14900.0
2008-04-08 13:10:00,52.45,52.45,52.43,52.43,21400.0,31.5609,31.5609,31.5489,31.5489,21400.0
2008-04-08 13:15:00,52.44,52.45,52.41,52.42,13900.0,31.5549,31.5609,31.5368,31.5428,13900.0
2008-04-08 13:20:00,52.42,52.44,52.4,52.43,35900.0,31.5428,31.5549,31.5308,31.5489,35900.0
2008-04-08 13:25:00,52.43,52.45,52.42,52.43,19400.0,31.5489,31.5609,31.5428,31.5489,19400.0
2008-04-08 13:30:00,52.43,52.43,52.39,52.41,30200.0,31.5489,31.5489,31.5248,31.5368,30200.0
2008-04-08 13:35:00,52.41,52.41,52.39,52.39,30300.0,31.5368,31.5368,31.5248,31.5248,30300.0
2008-04-08 13:40:00,52.4,52.4,52.34,52.36,40700.0,31.5308,31.5308,31.4947,31.5067,40700.0
2008-04-08 13:45:00,52.35,52.37,52.33,52.37,49100.0,31.5007,31.5128,31.4887,31.5128,49100.0
2008-04-08 13:50:00,52.36,52.38,52.31,52.31,68600.0,31.5067,31.5188,31.4767,31.4767,68600.0
2008-04-08 13:55:00,52.31,52.32,52.27,52.27,62700.0,31.4767,31.4827,31.4526,31.4526,62700.0
2008-04-08 14:00:00,52.28,52.28,52.21,52.22,92100.0,31.4586,31.4586,31.4165,31.4225,92100.0
2008-04-08 14:05:00,52.21,52.25,52.18,52.18,53800.0,31.4165,31.4405,31.3984,31.3984,53800.0
2008-04-08 14:10:00,52.19,52.23,52.17,52.19,43500.0,31.4044,31.4285,31.3924,31.4044,43500.0
2008-04-08 14:15:00,52.19,52.19,52.16,52.17,36400.0,31.4044,31.4044,31.3864,31.3924,36400.0
2008-04-08 14:20:00,52.18,52.19,52.14,52.15,41400.0,31.3984,31.4044,31.3744,31.3804,41400.0
2008-04-08 14:25:00,52.15,52.19,52.13,52.19,47900.0,31.3804,31.4044,31.3683,31.4044,47900.0
2008-04-08 14:30:00,52.19,52.23,52.17,52.2,67800.0,31.4044,31.4285,31.3924,31.4105,67800.0
2008-04-08 14:35:00,52.2,52.23,52.19,52.21,40200.0,31.4105,31.4285,31.4044,31.4165,40200.0
2008-04-08 14:40:00,52.22,52.25,52.2,52.24,39700.0,31.4225,31.4405,31.4105,31.4345,39700.0
2008-04-08 14:45:00,52.24,52.26,52.22,52.24,59100.0,31.4345,31.4466,31.4225,31.4345,59100.0
2008-04-08 14:50:00,52.23,52.3,52.19,52.3,76500.0,31.4285,31.4706,31.4044,31.4706,76500.0
2008-04-08 14:55:00,52.3,52.3,52.27,52.28,28500.0,31.4706,31.4706,31.4526,31.4586,28500.0
2008-04-08 15:00:00,52.28,52.28,52.21,52.22,65900.0,31.4586,31.4586,31.4165,31.4225,65900.0
2008-04-08 15:05:00,52.22,52.22,52.15,52.16,49100.0,31.4225,31.4225,31.3804,31.3864,49100.0
2008-04-08 15:10:00,52.15,52.18,52.1,52.1,71200.0,31.3804,31.3984,31.3503,31.3503,71200.0
2008-04-08 15:15:00,52.1,52.16,52.1,52.15,40800.0,31.3503,31.3864,31.3503,31.3804,40800.0
2008-04-08 15:20:00,52.15,52.17,52.12,52.14,61300.0,31.3804,31.3924,31.3623,31.3744,61300.0
2008-04-08 15:25:00,52.13,52.16,52.1,52.16,65500.0,31.3683,31.3864,31.3503,31.3864,65500.0
2008-04-08 15:30:00,52.17,52.3,52.16,52.29,79900.0,31.3924,31.4706,31.3864,31.4646,79900.0
2008-04-08 15:35:00,52.28,52.29,52.25,52.25,74400.0,31.4586,31.4646,31.4405,31.4405,74400.0
2008-04-08 15:40:00,52.25,52.32,52.25,52.29,101700.0,31.4405,31.4827,31.4405,31.4646,101700.0
2008-04-08 15:45:00,52.29,52.31,52.23,52.24,107500.0,31.4646,31.4767,31.4285,31.4345,107500.0
2008-04-08 15:50:00,52.24,52.24,52.2,52.21,131300.0,31.4345,31.4345,31.4105,31.4165,131300.0
2008-04-08 15:55:00,52.22,52.3,52.21,52.23,191600.0,31.4225,31.4706,31.4165,31.4285,191600.0
2008-04-09 09:30:00,52.22,52.48,52.22,52.37,55300.0,31.4225,31.5789,31.4225,31.5128,55300.0
2008-04-09 09:35:00,52.39,52.41,52.25,52.34,40600.0,31.5248,31.5368,31.4405,31.4947,40600.0
2008-04-09 09:40:00,52.34,52.34,52.22,52.22,25400.0,31.4947,31.4947,31.4225,31.4225,25400.0
2008-04-09 09:45:00,52.22,52.26,52.17,52.17,22000.0,31.4225,31.4466,31.3924,31.3924,22000.0
2008-04-09 09:50:00,52.19,52.28,52.12,52.12,23700.0,31.4044,31.4586,31.3623,31.3623,23700.0
2008-04-09 09:55:00,52.12,52.16,52.1,52.13,18500.0,31.3623,31.3864,31.3503,31.3683,18500.0
2008-04-09 10:00:00,52.15,52.17,52.06,52.16,20500.0,31.3804,31.3924,31.3262,31.3864,20500.0
2008-04-09 10:05:00,52.15,52.15,52.0,52.1,36300.0,31.3804,31.3804,31.2901,31.3503,36300.0
2008-04-09 10:10:00,52.1,52.14,52.04,52.07,139600.0,31.3503,31.3744,31.3142,31.3322,139600.0
2008-04-09 10:15:00,52.06,52.12,52.04,52.1,18300.0,31.3262,31.3623,31.3142,31.3503,18300.0
2008-04-09 10:20:00,52.11,52.14,52.08,52.08,24800.0,31.3563,31.3744,31.3383,31.3383,24800.0
2008-04-09 10:25:00,52.08,52.14,52.08,52.13,31500.0,31.3383,31.3744,31.3383,31.3683,31500.0
2008-04-09 10:30:00,52.13,52.14,52.06,52.09,82800.0,31.3683,31.3744,31.3262,31.3443,82800.0
2008-04-09 10:35:00,52.09,52.11,52.07,52.09,56400.0,31.3443,31.3563,31.3322,31.3443,56400.0
2008-04-09 10:40:00,52.09,52.1,52.06,52.08,17700.0,31.3443,31.3503,31.3262,31.3383,17700.0
2008-04-09 10:45:00,52.09,52.15,52.09,52.14,19700.0,31.3443,31.3804,31.3443,31.3744,19700.0
2008-04-09 10:50:00,52.14,52.15,52.11,52.14,26400.0,31.3744,31.3804,31.3563,31.3744,26400.0
2008-04-09 10:55:00,52.14,52.17,52.1,52.11,37000.0,31.3744,31.3924,31.3503,31.3563,37000.0
2008-04-09 11:00:00,52.11,52.15,52.08,52.08,23900.0,31.3563,31.3804,31.3383,31.3383,23900.0
2008-04-09 11:05:00,52.08,52.08,52.02,52.03,102200.0,31.3383,31.3383,31.3021,31.3082,102200.0
2008-04-09 11:10:00,52.02,52.11,52.0,52.11,47100.0,31.3021,31.3563,31.2901,31.3563,47100.0
2008-04-09 11:15:00,52.12,52.17,52.1,52.15,39700.0,31.3623,31.3924,31.3503,31.3804,39700.0
2008-04-09 11:20:00,52.16,52.18,52.08,52.1,50400.0,31.3864,31.3984,31.3383,31.3503,50400.0
2008-04-09 11:25:00,52.08,52.11,52.07,52.1,36700.0,31.3383,31.3563,31.3322,31.3503,36700.0
2008-04-09 11:30:00,52.1,52.11,52.07,52.11,35300.0,31.3503,31.3563,31.3322,31.3563,35300.0
2008-04-09 11:35:00,52.1,52.11,52.01,52.01,39000.0,31.3503,31.3563,31.2961,31.2961,39000.0
2008-04-09 11:40:00,52.02,52.08,52.0,52.08,73600.0,31.3021,31.3383,31.2901,31.3383,73600.0
2008-04-09 11:45:00,52.08,52.09,52.01,52.06,27600.0,31.3383,31.3443,31.2961,31.3262,27600.0
2008-04-09 11:50:00,52.06,52.06,52.0,52.0,21300.0,31.3262,31.3262,31.2901,31.2901,21300.0
2008-04-09 11:55:00,52.0,52.01,51.96,51.98,28100.0,31.2901,31.2961,31.266,31.2781,28100.0
2008-04-09 12:00:00,51.98,51.98,51.95,51.96,19100.0,31.2781,31.2781,31.26,31.266,19100.0
2008-04-09 12:05:00,51.97,52.02,51.97,52.0,13800.0,31.2721,31.3021,31.2721,31.2901,13800.0
2008-04-09 12:10:00,52.01,52.01,51.97,51.99,25300.0,31.2961,31.2961,31.2721,31.2841,25300.0
2008-04-09 12:15:00,52.0,52.02,51.99,52.0,15800.0,31.2901,31.3021,31.2841,31.2901,15800.0
2008-04-09 12:20:00,51.99,52.01,51.95,52.0,29900.0,31.2841,31.2961,31.26,31.2901,29900.0
2008-04-09 12:25:00,52.0,52.04,52.0,52.04,34500.0,31.2901,31.3142,31.2901,31.3142,34500.0
2008-04-09 12:30:00,52.03,52.04,51.97,51.99,10600.0,31.3082,31.3142,31.2721,31.2841,10600.0
2008-04-09 12:35:00,51.99,52.0,51.97,51.99,6800.0,31.2841,31.2901,31.2721,31.2841,6800.0
2008-04-09 12:40:00,51.99,52.0,51.98,51.98,8100.0,31.2841,31.2901,31.2781,31.2781,8100.0
2008-04-09 12:45:00,51.99,52.0,51.93,51.93,32200.0,31.2841,31.2901,31.248,31.248,32200.0
2008-04-09 12:50:00,51.93,51.99,51.9,51.91,44400.0,31.248,31.2841,31.2299,31.236,44400.0
2008-04-09 12:55:00,51.9,51.9,51.85,51.85,36700.0,31.2299,31.2299,31.1999,31.1999,36700.0
2008-04-09 13:00:00,51.85,51.86,51.71,51.73,150400.0,31.1999,31.2059,31.1156,31.1276,150400.0
2008-04-09 13:05:00,51.72,51.76,51.69,51.76,69400.0,31.1216,31.1457,31.1036,31.1457,69400.0
2008-04-09 13:10:00,51.76,51.77,51.73,51.75,36600.0,31.1457,31.1517,31.1276,31.1397,36600.0
2008-04-09 13:15:00,51.76,51.82,51.75,51.82,34300.0,31.1457,31.1818,31.1397,31.1818,34300.0
2008-04-09 13:20:00,51.81,51.82,51.72,51.74,59600.0,31.1758,31.1818,31.1216,31.1337,59600.0
2008-04-09 13:25:00,51.74,51.76,51.72,51.74,29700.0,31.1337,31.1457,31.1216,31.1337,29700.0
2008-04-09 13:30:00,51.74,51.75,51.72,51.74,32100.0,31.1337,31.1397,31.1216,31.1337,32100.0
2008-04-09 13:35:00,51.73,51.74,51.71,51.74,39800.0,31.1276,31.1337,31.1156,31.1337,39800.0
2008-04-09 13:40:00,51.74,51.74,51.68,51.72,44900.0,31.1337,31.1337,31.0976,31.1216,44900.0
2008-04-09 13:45:00,51.72,51.73,51.69,51.71,59300.0,31.1216,31.1276,31.1036,31.1156,59300.0
2008-04-09 13:50:00,51.71,51.73,51.7,51.71,46900.0,31.1156,31.1276,31.1096,31.1156,46900.0
2008-04-09 13:55:00,51.72,51.74,51.67,51.73,93200.0,31.1216,31.1337,31.0915,31.1276,93200.0
2008-04-09 14:00:00,51.74,51.77,51.72,51.74,31200.0,31.1337,31.1517,31.1216,31.1337,31200.0
2008-04-09 14:05:00,51.73,51.76,51.71,51.75,17100.0,31.1276,31.1457,31.1156,31.1397,17100.0
2008-04-09 14:10:00,51.76,51.76,51.7,51.73,38200.0,31.1457,31.1457,31.1096,31.1276,38200.0
2008-04-09 14:15:00,51.73,51.74,51.69,51.71,30000.0,31.1276,31.1337,31.1036,31.1156,30000.0
2008-04-09 14:20:00,51.71,51.75,51.7,51.73,53300.0,31.1156,31.1397,31.1096,31.1276,53300.0
2008-04-09 14:25:00,51.72,51.73,51.69,51.71,38100.0,31.1216,31.1276,31.1036,31.1156,38100.0
2008-04-09 14:30:00,51.7,51.7,51.67,51.68,28100.0,31.1096,31.1096,31.0915,31.0976,28100.0
2008-04-09 14:35:00,51.69,51.71,51.65,51.69,29700.0,31.1036,31.1156,31.0795,31.1036,29700.0
2008-04-09 14:40:00,51.7,51.71,51.68,51.7,26000.0,31.1096,31.1156,31.0976,31.1096,26000.0
2008-04-09 14:45:00,51.7,51.71,51.67,51.68,24200.0,31.1096,31.1156,31.0915,31.0976,24200.0
2008-04-09 14:50:00,51.67,51.72,51.65,51.69,49600.0,31.0915,31.1216,31.0795,31.1036,49600.0
2008-04-09 14:55:00,51.69,51.78,51.68,51.77,56800.0,31.1036,31.1577,31.0976,31.1517,56800.0
2008-04-09 15:00:00,51.77,51.79,51.72,51.76,61600.0,31.1517,31.1637,31.1216,31.1457,61600.0
2008-04-09 15:05:00,51.75,51.79,51.72,51.77,44200.0,31.1397,31.1637,31.1216,31.1517,44200.0
2008-04-09 15:10:00,51.77,51.78,51.69,51.74,45200.0,31.1517,31.1577,31.1036,31.1337,45200.0
2008-04-09 15:15:00,51.74,51.75,51.67,51.68,104000.0,31.1337,31.1397,31.0915,31.0976,104000.0
2008-04-09 15:20:00,51.68,51.74,51.67,51.72,70100.0,31.0976,31.1337,31.0915,31.1216,70100.0
2008-04-09 15:25:00,51.72,51.74,51.69,51.71,65700.0,31.1216,31.1337,31.1036,31.1156,65700.0
2008-04-09 15:30:00,51.7,51.79,51.7,51.76,114400.0,31.1096,31.1637,31.1096,31.1457,114400.0
2008-04-09 15:35:00,51.75,51.82,51.74,51.8,128600.0,31.1397,31.1818,31.1337,31.1698,128600.0
2008-04-09 15:40:00,51.8,51.81,51.73,51.8,317000.0,31.1698,31.1758,31.1276,31.1698,317000.0
2008-04-09 15:45:00,51.79,51.86,51.78,51.81,168600.0,31.1637,31.2059,31.1577,31.1758,168600.0
2008-04-09 15:50:00,51.8,51.82,51.7,51.7,195700.0,31.1698,31.1818,31.1096,31.1096,195700.0
2008-04-09 15:55:00,51.7,51.8,51.69,51.78,265200.0,31.1096,31.1698,31.1036,31.1577,265200.0
2008-04-10 09:30:00,51.67,52.37,51.67,52.35,105900.0,31.0915,31.5128,31.0915,31.5007,105900.0
2008-04-10 09:35:00,52.36,52.36,52.0,52.01,85500.0,31.5067,31.5067,31.2901,31.2961,85500.0
2008-04-10 09:40:00,52.01,52.38,52.01,52.37,100600.0,31.2961,31.5188,31.2961,31.5128,100600.0
2008-04-10 09:45:00,52.37,52.46,52.36,52.39,52900.0,31.5128,31.5669,31.5067,31.5248,52900.0
2008-04-10 09:50:00,52.39,52.44,52.37,52.39,42900.0,31.5248,31.5549,31.5128,31.5248,42900.0
2008-04-10 09:55:00,52.38,52.39,52.31,52.31,41400.0,31.5188,31.5248,31.4767,31.4767,41400.0
2008-04-10 10:00:00,52.31,52.43,52.31,52.42,58400.0,31.4767,31.5489,31.4767,31.5428,58400.0
2008-04-10 10:05:00,52.42,52.48,52.41,52.46,46400.0,31.5428,31.5789,31.5368,31.5669,46400.0
2008-04-10 10:10:00,52.46,52.52,52.4,52.4,121600.0,31.5669,31.603,31.5308,31.5308,121600.0
2008-04-10 10:15:00,52.4,52.44,52.32,52.42,64600.0,31.5308,31.5549,31.4827,31.5428,64600.0
2008-04-10 10:20:00,52.43,52.43,52.37,52.39,77100.0,31.5489,31.5489,31.5128,31.5248,77100.0
2008-04-10 10:25:00,52.39,52.43,52.39,52.41,62100.0,31.5248,31.5489,31.5248,31.5368,62100.0
2008-04-10 10:30:00,52.42,52.43,52.39,52.4,61000.0,31.5428,31.5489,31.5248,31.5308,61000.0
2008-04-10 10:35:00,52.4,52.42,52.34,52.41,62500.0,31.5308,31.5428,31.4947,31.5368,62500.0
2008-04-10 10:40:00,52.4,52.44,52.34,52.41,101800.0,31.5308,31.5549,31.4947,31.5368,101800.0
2008-04-10 10:45:00,52.42,52.42,52.35,52.4,53300.0,31.5428,31.5428,31.5007,31.5308,53300.0
2008-04-10 10:50:00,52.4,52.42,52.36,52.42,85700.0,31.5308,31.5428,31.5067,31.5428,85700.0
2008-04-10 10:55:00,52.42,52.5,52.41,52.43,94700.0,31.5428,31.591,31.5368,31.5489,94700.0
2008-04-10 11:00:00,52.44,52.45,52.4,52.43,39300.0,31.5549,31.5609,31.5308,31.5489,39300.0
2008-04-10 11:05:00,52.43,52.46,52.43,52.44,52900.0,31.5489,31.5669,31.5489,31.5549,52900.0
2008-04-10 11:10:00,52.45,52.52,52.44,52.46,62200.0,31.5609,31.603,31.5549,31.5669,62200.0
2008-04-10 11:15:00,52.46,52.49,52.45,52.46,57000.0,31.5669,31.585,31.5609,31.5669,57000.0
2008-04-10 11:20:00,52.47,52.52,52.47,52.52,60400.0,31.5729,31.603,31.5729,31.603,60400.0
2008-04-10 11:25:00,52.52,52.52,52.44,52.44,64200.0,31.603,31.603,31.5549,31.5549,64200.0
2008-04-10 11:30:00,52.44,52.46,52.4,52.41,111900.0,31.5549,31.5669,31.5308,31.5368,111900.0
2008-04-10 11:35:00,52.4,52.45,52.38,52.39,48000.0,31.5308,31.5609,31.5188,31.5248,48000.0
2008-04-10 11:40:00,52.39,52.5,52.39,52.5,38000.0,31.5248,31.591,31.5248,31.591,38000.0
2008-04-10 11:45:00,52.51,52.66,52.51,52.65,58800.0,31.597,31.6873,31.597,31.6812,58800.0
2008-04-10 11:50:00,52.64,52.72,52.64,52.71,36300.0,31.6752,31.7234,31.6752,31.7173,36300.0
2008-04-10 11:55:00,52.71,52.75,52.68,52.68,35000.0,31.7173,31.7414,31.6993,31.6993,35000.0
2008-04-10 12:00:00,52.68,52.7,52.59,52.62,61400.0,31.6993,31.7113,31.6451,31.6632,61400.0
2008-04-10 12:05:00,52.62,52.65,52.56,52.56,35600.0,31.6632,31.6812,31.6271,31.6271,35600.0
2008-04-10 12:10:00,52.56,52.65,52.56,52.58,72500.0,31.6271,31.6812,31.6271,31.6391,72500.0
2008-04-10 12:15:00,52.58,52.6,52.51,52.59,24200.0,31.6391,31.6512,31.597,31.6451,24200.0
2008-04-10 12:20:00,52.6,52.6,52.57,52.59,25000.0,31.6512,31.6512,31.6331,31.6451,25000.0
2008-04-10 12:25:00,52.58,52.63,52.58,52.62,35300.0,31.6391,31.6692,31.6391,31.6632,35300.0
2008-04-10 12:30:00,52.62,52.65,52.61,52.64,18100.0,31.6632,31.6812,31.6572,31.6752,18100.0
2008-04-10 12:35:00,52.64,52.68,52.6,52.67,32400.0,31.6752,31.6993,31.6512,31.6933,32400.0
2008-04-10 12:40:00,52.67,52.67,52.61,52.66,35400.0,31.6933,31.6933,31.6572,31.6873,35400.0
2008-04-10 12:45:00,52.63,52.66,52.6,52.63,22400.0,31.6692,31.6873,31.6512,31.6692,22400.0
2008-04-10 12:50:00,52.62,52.62,52.52,52.52,26800.0,31.6632,31.6632,31.603,31.603,26800.0
2008-04-10 12:55:00,52.52,52.54,52.51,52.54,20700.0,31.603,31.615,31.597,31.615,20700.0
2008-04-10 13:00:00,52.52,52.57,52.47,52.48,54900.0,31.603,31.6331,31.5729,31.5789,54900.0
2008-04-10 13:05:00,52.47,52.52,52.46,52.52,11300.0,31.5729,31.603,31.5669,31.603,11300.0
2008-04-10 13:10:00,52.52,52.58,52.48,52.5,47800.0,31.603,31.6391,31.5789,31.591,47800.0
2008-04-10 13:15:00,52.51,52.58,52.5,52.56,43500.0,31.597,31.6391,31.591,31.6271,43500.0
2008-04-10 13:20:00,52.55,52.58,52.53,52.56,39300.0,31.6211,31.6391,31.609,31.6271,39300.0
2008-04-10 13:25:00,52.56,52.58,52.53,52.55,30300.0,31.6271,31.6391,31.609,31.6211,30300.0
2008-04-10 13:30:00,52.55,52.6,52.54,52.54,31100.0,31.6211,31.6512,31.615,31.615,31100.0
2008-04-10 13:35:00,52.54,52.54,52.51,52.54,28300.0,31.615,31.615,31.597,31.615,28300.0
2008-04-10 13:40:00,52.53,52.54,52.48,52.54,22800.0,31.609,31.615,31.5789,31.615,22800.0
2008-04-10 13:45:00,52.54,52.54,52.47,52.54,32900.0,31.615,31.615,31.5729,31.615,32900.0
2008-04-10 13:50:00,52.53,52.6,52.49,52.49,26800.0,31.609,31.6512,31.585,31.585,26800.0
2008-04-10 13:55:00,52.49,52.51,52.45,52.45,16800.0,31.585,31.597,31.5609,31.5609,16800.0
2008-04-10 14:00:00,52.45,52.5,52.45,52.49,42600.0,31.5609,31.591,31.5609,31.585,42600.0
2008-04-10 14:05:00,52.5,52.53,52.47,52.51,39600.0,31.591,31.609,31.5729,31.597,39600.0
2008-04-10 14:10:00,52.52,52.54,52.47,52.49,32300.0,31.603,31.615,31.5729,31.585,32300.0
2008-04-10 14:15:00,52.5,52.53,52.47,52.52,24800.0,31.591,31.609,31.5729,31.603,24800.0
2008-04-10 14:20:00,52.53,52.53,52.47,52.5,29200.0,31.609,31.609,31.5729,31.591,29200.0
2008-04-10 14:25:00,52.49,52.51,52.43,52.43,34500.0,31.585,31.597,31.5489,31.5489,34500.0
2008-04-10 14:30:00,52.43,52.46,52.39,52.43,51900.0,31.5489,31.5669,31.5248,31.5489,51900.0
2008-04-10 14:35:00,52.44,52.48,52.43,52.47,34700.0,31.5549,31.5789,31.5489,31.5729,34700.0
2008-04-10 14:40:00,52.47,52.49,52.42,52.44,45900.0,31.5729,31.585,31.5428,31.5549,45900.0
2008-04-10 14:45:00,52.44,52.46,52.42,52.46,27800.0,31.5549,31.5669,31.5428,31.5669,27800.0
2008-04-10 14:50:00,52.45,52.49,52.44,52.46,42600.0,31.5609,31.585,31.5549,31.5669,42600.0
2008-04-10 14:55:00,52.47,52.53,52.46,52.53,30800.0,31.5729,31.609,31.5669,31.609,30800.0
2008-04-10 15:00:00,52.52,52.56,52.52,52.54,62700.0,31.603,31.6271,31.603,31.615,62700.0
2008-04-10 15:05:00,52.53,52.54,52.49,52.51,55800.0,31.609,31.615,31.585,31.597,55800.0
2008-04-10 15:10:00,52.51,52.52,52.47,52.47,51000.0,31.597,31.603,31.5729,31.5729,51000.0
2008-04-10 15:15:00,52.47,52.49,52.45,52.49,44600.0,31.5729,31.585,31.5609,31.585,44600.0
2008-04-10 15:20:00,52.49,52.49,52.38,52.43,85800.0,31.585,31.585,31.5188,31.5489,85800.0
2008-04-10 15:25:00,52.43,52.48,52.43,52.46,94200.0,31.5489,31.5789,31.5489,31.5669,94200.0
2008-04-10 15:30:00,52.45,52.46,52.33,52.33,75700.0,31.5609,31.5669,31.4887,31.4887,75700.0
2008-04-10 15:35:00,52.33,52.4,52.3,52.4,132300.0,31.4887,31.5308,31.4706,31.5308,132300.0
2008-04-10 15:40:00,52.4,52.45,52.38,52.38,207600.0,31.5308,31.5609,31.5188,31.5188,207600.0
2008-04-10 15:45:00,52.37,52.43,52.36,52.36,115800.0,31.5128,31.5489,31.5067,31.5067,115800.0
2008-04-10 15:50:00,52.36,52.42,52.33,52.33,214600.0,31.5067,31.5428,31.4887,31.4887,214600.0
2008-04-10 15:55:00,52.33,52.41,52.3,52.37,273500.0,31.4887,31.5368,31.4706,31.5128,273500.0
2008-04-11 09:30:00,52.06,52.37,51.99,51.99,112400.0,31.3262,31.5128,31.2841,31.2841,112400.0
2008-04-11 09:35:00,52.0,52.02,51.85,51.97,54100.0,31.2901,31.3021,31.1999,31.2721,54100.0
2008-04-11 09:40:00,51.97,52.0,51.76,51.8,71400.0,31.2721,31.2901,31.1457,31.1698,71400.0
2008-04-11 09:45:00,51.79,51.97,51.79,51.96,96300.0,31.1637,31.2721,31.1637,31.266,96300.0
2008-04-11 09:50:00,51.96,52.03,51.96,52.01,78200.0,31.266,31.3082,31.266,31.2961,78200.0
2008-04-11 09:55:00,52.0,52.05,51.95,51.95,159700.0,31.2901,31.3202,31.26,31.26,159700.0
2008-04-11 10:00:00,51.96,52.09,51.95,52.04,205900.0,31.266,31.3443,31.26,31.3142,205900.0
2008-04-11 10:05:00,52.04,52.06,51.96,52.04,111700.0,31.3142,31.3262,31.266,31.3142,111700.0
2008-04-11 10:10:00,52.04,52.09,51.97,52.07,81400.0,31.3142,31.3443,31.2721,31.3322,81400.0
2008-04-11 10:15:00,52.07,52.08,51.99,52.02,70300.0,31.3322,31.3383,31.2841,31.3021,70300.0
2008-04-11 10:20:00,52.01,52.01,51.93,51.98,63600.0,31.2961,31.2961,31.248,31.2781,63600.0
2008-04-11 10:25:00,51.97,51.98,51.83,51.84,41400.0,31.2721,31.2781,31.1878,31.1938,41400.0
2008-04-11 10:30:00,51.83,51.9,51.83,51.9,75200.0,31.1878,31.2299,31.1878,31.2299,75200.0
2008-04-11 10:35:00,51.9,51.98,51.9,51.93,59500.0,31.2299,31.2781,31.2299,31.248,59500.0
2008-04-11 10:40:00,51.94,52.02,51.94,52.01,44300.0,31.254,31.3021,31.254,31.2961,44300.0
2008-04-11 10:45:00,52.01,52.02,51.94,51.95,32000.0,31.2961,31.3021,31.254,31.26,32000.0
2008-04-11 10:50:00,51.94,51.94,51.81,51.87,56800.0,31.254,31.254,31.1758,31.2119,56800.0
2008-04-11 10:55:00,51.87,51.87,51.78,51.79,36800.0,31.2119,31.2119,31.1577,31.1637,36800.0
2008-04-11 11:00:00,51.79,51.79,51.75,51.76,53800.0,31.1637,31.1637,31.1397,31.1457,53800.0
2008-04-11 11:05:00,51.76,51.77,51.72,51.76,67300.0,31.1457,31.1517,31.1216,31.1457,67300.0
2008-04-11 11:10:00,51.76,51.81,51.7,51.77,84500.0,31.1457,31.1758,31.1096,31.1517,84500.0
2008-04-11 11:15:00,51.77,51.81,51.71,51.79,55600.0,31.1517,31.1758,31.1156,31.1637,55600.0
2008-04-11 11:20:00,51.79,51.83,51.75,51.81,36600.0,31.1637,31.1878,31.1397,31.1758,36600.0
2008-04-11 11:25:00,51.82,51.84,51.78,51.82,47000.0,31.1818,31.1938,31.1577,31.1818,47000.0
2008-04-11 11:30:00,51.82,51.85,51.8,51.8,26000.0,31.1818,31.1999,31.1698,31.1698,26000.0
2008-04-11 11:35:00,51.8,51.83,51.75,51.8,63200.0,31.1698,31.1878,31.1397,31.1698,63200.0
2008-04-11 11:40:00,51.8,51.82,51.78,51.8,70700.0,31.1698,31.1818,31.1577,31.1698,70700.0
2008-04-11 11:45:00,51.8,51.86,51.77,51.85,48900.0,31.1698,31.2059,31.1517,31.1999,48900.0
2008-04-11 11:50:00,51.85,51.96,51.85,51.92,75800.0,31.1999,31.266,31.1999,31.242,75800.0
2008-04-11 11:55:00,51.91,51.93,51.87,51.89,18000.0,31.236,31.248,31.2119,31.2239,18000.0
2008-04-11 12:00:00,51.89,51.92,51.85,51.91,19600.0,31.2239,31.242,31.1999,31.236,19600.0
2008-04-11 12:05:00,51.9,51.9,51.84,51.87,14100.0,31.2299,31.2299,31.1938,31.2119,14100.0
2008-04-11 12:10:00,51.86,51.89,51.84,51.86,18500.0,31.2059,31.2239,31.1938,31.2059,18500.0
2008-04-11 12:15:00,51.87,51.88,51.85,51.87,16000.0,31.2119,31.2179,31.1999,31.2119,16000.0
2008-04-11 12:20:00,51.87,51.87,51.79,51.81,25600.0,31.2119,31.2119,31.1637,31.1758,25600.0
2008-04-11 12:25:00,51.81,51.83,51.77,51.8,49200.0,31.1758,31.1878,31.1517,31.1698,49200.0
2008-04-11 12:30:00,51.8,51.81,51.74,51.74,19200.0,31.1698,31.1758,31.1337,31.1337,19200.0
2008-04-11 12:35:00,51.75,51.84,51.74,51.83,67100.0,31.1397,31.1938,31.1337,31.1878,67100.0
2008-04-11 12:40:00,51.83,51.83,51.78,51.79,14400.0,31.1878,31.1878,31.1577,31.1637,14400.0
2008-04-11 12:45:00,51.78,51.81,51.78,51.8,10900.0,31.1577,31.1758,31.1577,31.1698,10900.0
2008-04-11 12:50:00,51.79,51.8,51.76,51.76,19300.0,31.1637,31.1698,31.1457,31.1457,19300.0
2008-04-11 12:55:00,51.75,51.76,51.73,51.74,20300.0,31.1397,31.1457,31.1276,31.1337,20300.0
2008-04-11 13:00:00,51.74,51.85,51.73,51.84,46500.0,31.1337,31.1999,31.1276,31.1938,46500.0
2008-04-11 13:05:00,51.85,51.85,51.82,51.84,13800.0,31.1999,31.1999,31.1818,31.1938,13800.0
2008-04-11 13:10:00,51.83,51.86,51.82,51.85,31700.0,31.1878,31.2059,31.1818,31.1999,31700.0
2008-04-11 13:15:00,51.85,51.91,51.85,51.9,22700.0,31.1999,31.236,31.1999,31.2299,22700.0
2008-04-11 13:20:00,51.9,51.96,51.9,51.94,48100.0,31.2299,31.266,31.2299,31.254,48100.0
2008-04-11 13:25:00,51.95,51.95,51.88,51.88,25900.0,31.26,31.26,31.2179,31.2179,25900.0
2008-04-11 13:30:00,51.91,51.92,51.87,51.89,32700.0,31.236,31.242,31.2119,31.2239,32700.0
2008-04-11 13:35:00,51.89,51.91,51.86,51.88,39300.0,31.2239,31.236,31.2059,31.2179,39300.0
2008-04-11 13:40:00,51.88,51.91,51.87,51.9,48700.0,31.2179,31.236,31.2119,31.2299,48700.0
2008-04-11 13:45:00,51.91,51.99,51.9,51.96,108100.0,31.236,31.2841,31.2299,31.266,108100.0
2008-04-11 13:50:00,51.96,52.01,51.93,51.97,110500.0,31.266,31.2961,31.248,31.2721,110500.0
2008-04-11 13:55:00,51.97,52.0,51.95,51.99,17900.0,31.2721,31.2901,31.26,31.2841,17900.0
2008-04-11 14:00:00,52.0,52.01,51.97,51.98,27400.0,31.2901,31.2961,31.2721,31.2781,27400.0
2008-04-11 14:05:00,51.98,52.04,51.95,51.96,79800.0,31.2781,31.3142,31.26,31.266,79800.0
2008-04-11 14:10:00,51.95,52.01,51.94,51.99,84300.0,31.26,31.2961,31.254,31.2841,84300.0
2008-04-11 14:15:00,51.99,52.02,51.94,52.01,69900.0,31.2841,31.3021,31.254,31.2961,69900.0
2008-04-11 14:20:00,52.0,52.01,51.98,51.98,29600.0,31.2901,31.2961,31.2781,31.2781,29600.0
2008-04-11 14:25:00,51.99,52.0,51.98,51.99,26900.0,31.2841,31.2901,31.2781,31.2841,26900.0
2008-04-11 14:30:00,51.99,52.02,51.98,51.99,57400.0,31.2841,31.3021,31.2781,31.2841,57400.0
2008-04-11 14:35:00,51.99,52.02,51.98,51.99,21000.0,31.2841,31.3021,31.2781,31.2841,21000.0
2008-04-11 14:40:00,51.99,52.01,51.98,51.99,59700.0,31.2841,31.2961,31.2781,31.2841,59700.0
2008-04-11 14:45:00,51.99,52.02,51.98,52.0,37500.0,31.2841,31.3021,31.2781,31.2901,37500.0
2008-04-11 14:50:00,52.01,52.06,51.98,52.04,112000.0,31.2961,31.3262,31.2781,31.3142,112000.0
2008-04-11 14:55:00,52.04,52.05,51.99,51.99,109500.0,31.3142,31.3202,31.2841,31.2841,109500.0
2008-04-11 15:00:00,52.0,52.0,51.98,51.99,70300.0,31.2901,31.2901,31.2781,31.2841,70300.0
2008-04-11 15:05:00,52.0,52.03,51.97,51.99,114700.0,31.2901,31.3082,31.2721,31.2841,114700.0
2008-04-11 15:10:00,52.0,52.02,51.97,52.0,159000.0,31.2901,31.3021,31.2721,31.2901,159000.0
2008-04-11 15:15:00,51.99,52.01,51.96,51.97,74600.0,31.2841,31.2961,31.266,31.2721,74600.0
2008-04-11 15:20:00,51.97,51.98,51.96,51.97,51000.0,31.2721,31.2781,31.266,31.2721,51000.0
2008-04-11 15:25:00,51.97,52.0,51.97,51.97,51900.0,31.2721,31.2901,31.2721,31.2721,51900.0
2008-04-11 15:30:00,51.97,51.97,51.92,51.95,58800.0,31.2721,31.2721,31.242,31.26,58800.0
2008-04-11 15:35:00,51.95,51.96,51.85,51.86,67500.0,31.26,31.266,31.1999,31.2059,67500.0
2008-04-11 15:40:00,51.87,51.88,51.79,51.79,74700.0,31.2119,31.2179,31.1637,31.1637,74700.0
2008-04-11 15:45:00,51.79,51.82,51.79,51.81,88200.0,31.1637,31.1818,31.1637,31.1758,88200.0
2008-04-11 15:50:00,51.81,51.85,51.78,51.84,151100.0,31.1758,31.1999,31.1577,31.1938,151100.0
2008-04-11 15:55:00,51.84,51.91,51.81,51.89,231000.0,31.1938,31.236,31.1758,31.2239,231000.0
2008-04-14 09:30:00,51.83,52.0,51.83,51.94,95700.0,31.1878,31.2901,31.1878,31.254,95700.0
2008-04-14 09:35:00,51.95,52.03,51.94,52.0,51900.0,31.26,31.3082,31.254,31.2901,51900.0
2008-04-14 09:40:00,52.01,52.08,51.97,52.05,64900.0,31.2961,31.3383,31.2721,31.3202,64900.0
2008-04-14 09:45:00,52.05,52.08,51.99,52.04,75100.0,31.3202,31.3383,31.2841,31.3142,75100.0
2008-04-14 09:50:00,52.04,52.07,52.0,52.0,53300.0,31.3142,31.3322,31.2901,31.2901,53300.0
2008-04-14 09:55:00,52.0,52.08,52.0,52.05,78900.0,31.2901,31.3383,31.2901,31.3202,78900.0
2008-04-14 10:00:00,52.04,52.07,52.0,52.04,114800.0,31.3142,31.3322,31.2901,31.3142,114800.0
2008-04-14 10:05:00,52.03,52.04,51.97,51.98,51200.0,31.3082,31.3142,31.2721,31.2781,51200.0
2008-04-14 10:10:00,51.99,52.03,51.95,51.99,35700.0,31.2841,31.3082,31.26,31.2841,35700.0
2008-04-14 10:15:00,51.98,52.0,51.93,51.93,35300.0,31.2781,31.2901,31.248,31.248,35300.0
2008-04-14 10:20:00,51.92,51.92,51.85,51.87,46000.0,31.242,31.242,31.1999,31.2119,46000.0
2008-04-14 10:25:00,51.86,51.88,51.83,51.83,23600.0,31.2059,31.2179,31.1878,31.1878,23600.0
2008-04-14 10:30:00,51.83,51.83,51.76,51.79,40400.0,31.1878,31.1878,31.1457,31.1637,40400.0
2008-04-14 10:35:00,51.79,51.8,51.72,51.72,23200.0,31.1637,31.1698,31.1216,31.1216,23200.0
2008-04-14 10:40:00,51.73,51.78,51.72,51.77,37800.0,31.1276,31.1577,31.1216,31.1517,37800.0
2008-04-14 10:45:00,51.77,51.79,51.7,51.71,35800.0,31.1517,31.1637,31.1096,31.1156,35800.0
2008-04-14 10:50:00,51.71,51.71,51.62,51.62,32700.0,31.1156,31.1156,31.0615,31.0615,32700.0
2008-04-14 10:55:00,51.62,51.65,51.6,51.63,33400.0,31.0615,31.0795,31.0494,31.0675,33400.0
2008-04-14 11:00:00,51.62,51.65,51.59,51.63,33000.0,31.0615,31.0795,31.0434,31.0675,33000.0
2008-04-14 11:05:00,51.65,51.7,51.64,51.69,39200.0,31.0795,31.1096,31.0735,31.1036,39200.0
2008-04-14 11:10:00,51.68,51.78,51.66,51.7,97700.0,31.0976,31.1577,31.0855,31.1096,97700.0
2008-04-14 11:15:00,51.71,51.76,51.62,51.64,106000.0,31.1156,31.1457,31.0615,31.0735,106000.0
2008-04-14 11:20:00,51.64,51.64,51.56,51.57,30800.0,31.0735,31.0735,31.0254,31.0314,30800.0
2008-04-14 11:25:00,51.57,51.63,51.56,51.63,34500.0,31.0314,31.0675,31.0254,31.0675,34500.0
2008-04-14 11:30:00,51.63,51.65,51.6,51.6,37600.0,31.0675,31.0795,31.0494,31.0494,37600.0
2008-04-14 11:35:00,51.6,51.66,51.6,51.65,24700.0,31.0494,31.0855,31.0494,31.0795,24700.0
2008-04-14 11:40:00,51.66,51.68,51.63,51.68,21300.0,31.0855,31.0976,31.0675,31.0976,21300.0
2008-04-14 11:45:00,51.67,51.71,51.67,51.71,22600.0,31.0915,31.1156,31.0915,31.1156,22600.0
2008-04-14 11:50:00,51.71,51.72,51.66,51.69,28300.0,31.1156,31.1216,31.0855,31.1036,28300.0
2008-04-14 11:55:00,51.7,51.78,51.69,51.78,28200.0,31.1096,31.1577,31.1036,31.1577,28200.0
2008-04-14 12:00:00,51.79,51.83,51.79,51.81,32300.0,31.1637,31.1878,31.1637,31.1758,32300.0
2008-04-14 12:05:00,51.81,51.87,51.81,51.86,39200.0,31.1758,31.2119,31.1758,31.2059,39200.0
2008-04-14 12:10:00,51.87,51.9,51.85,51.9,43800.0,31.2119,31.2299,31.1999,31.2299,43800.0
2008-04-14 12:15:00,51.9,51.9,51.79,51.82,31300.0,31.2299,31.2299,31.1637,31.1818,31300.0
2008-04-14 12:20:00,51.81,51.87,51.81,51.86,29100.0,31.1758,31.2119,31.1758,31.2059,29100.0
2008-04-14 12:25:00,51.87,51.99,51.87,51.99,43200.0,31.2119,31.2841,31.2119,31.2841,43200.0
2008-04-14 12:30:00,51.99,52.01,51.98,51.99,44200.0,31.2841,31.2961,31.2781,31.2841,44200.0
2008-04-14 12:35:00,52.0,52.0,51.96,51.96,23600.0,31.2901,31.2901,31.266,31.266,23600.0
2008-04-14 12:40:00,51.96,51.98,51.92,51.92,20600.0,31.266,31.2781,31.242,31.242,20600.0
2008-04-14 12:45:00,51.93,52.02,51.93,52.0,49700.0,31.248,31.3021,31.248,31.2901,49700.0
2008-04-14 12:50:00,52.0,52.01,51.95,51.95,31300.0,31.2901,31.2961,31.26,31.26,31300.0
2008-04-14 12:55:00,51.95,51.97,51.95,51.96,21800.0,31.26,31.2721,31.26,31.266,21800.0
2008-04-14 13:00:00,51.97,52.0,51.96,52.0,27600.0,31.2721,31.2901,31.266,31.2901,27600.0
2008-04-14 13:05:00,51.99,52.0,51.93,51.93,40800.0,31.2841,31.2901,31.248,31.248,40800.0
2008-04-14 13:10:00,51.93,51.96,51.91,51.93,47200.0,31.248,31.266,31.236,31.248,47200.0
2008-04-14 13:15:00,51.94,51.94,51.89,51.9,37200.0,31.254,31.254,31.2239,31.2299,37200.0
2008-04-14 13:20:00,51.89,51.91,51.89,51.9,23700.0,31.2239,31.236,31.2239,31.2299,23700.0
2008-04-14 13:25:00,51.91,51.91,51.83,51.84,33000.0,31.236,31.236,31.1878,31.1938,33000.0
2008-04-14 13:30:00,51.85,51.85,51.8,51.8,21100.0,31.1999,31.1999,31.1698,31.1698,21100.0
2008-04-14 13:35:00,51.81,51.82,51.8,51.81,22400.0,31.1758,31.1818,31.1698,31.1758,22400.0
2008-04-14 13:40:00,51.81,51.83,51.8,51.83,37400.0,31.1758,31.1878,31.1698,31.1878,37400.0
2008-04-14 13:45:00,51.83,51.84,51.77,51.77,37500.0,31.1878,31.1938,31.1517,31.1517,37500.0
2008-04-14 13:50:00,51.77,51.82,51.72,51.81,46600.0,31.1517,31.1818,31.1216,31.1758,46600.0
2008-04-14 13:55:00,51.81,51.88,51.78,51.86,47300.0,31.1758,31.2179,31.1577,31.2059,47300.0
2008-04-14 14:00:00,51.87,51.87,51.79,51.81,59100.0,31.2119,31.2119,31.1637,31.1758,59100.0
2008-04-14 14:05:00,51.82,51.83,51.79,51.79,27800.0,31.1818,31.1878,31.1637,31.1637,27800.0
2008-04-14 14:10:00,51.79,51.8,51.77,51.78,29000.0,31.1637,31.1698,31.1517,31.1577,29000.0
2008-04-14 14:15:00,51.78,51.8,51.72,51.72,54300.0,31.1577,31.1698,31.1216,31.1216,54300.0
2008-04-14 14:20:00,51.73,51.81,51.73,51.81,31000.0,31.1276,31.1758,31.1276,31.1758,31000.0
2008-04-14 14:25:00,51.81,51.81,51.72,51.75,48800.0,31.1758,31.1758,31.1216,31.1397,48800.0
2008-04-14 14:30:00,51.74,51.83,51.74,51.81,36400.0,31.1337,31.1878,31.1337,31.1758,36400.0
2008-04-14 14:35:00,51.81,51.85,51.8,51.84,41500.0,31.1758,31.1999,31.1698,31.1938,41500.0
2008-04-14 14:40:00,51.83,51.87,51.82,51.87,33500.0,31.1878,31.2119,31.1818,31.2119,33500.0
2008-04-14 14:45:00,51.87,51.95,51.87,51.89,84400.0,31.2119,31.26,31.2119,31.2239,84400.0
2008-04-14 14:50:00,51.89,51.92,51.8,51.81,51500.0,31.2239,31.242,31.1698,31.1758,51500.0
2008-04-14 14:55:00,51.81,51.82,51.79,51.81,42400.0,31.1758,31.1818,31.1637,31.1758,42400.0
2008-04-14 15:00:00,51.8,51.81,51.77,51.78,46700.0,31.1698,31.1758,31.1517,31.1577,46700.0
2008-04-14 15:05:00,51.77,51.79,51.76,51.79,46200.0,31.1517,31.1637,31.1457,31.1637,46200.0
2008-04-14 15:10:00,51.79,51.84,51.78,51.84,37000.0,31.1637,31.1938,31.1577,31.1938,37000.0
2008-04-14 15:15:00,51.84,51.87,51.83,51.87,49200.0,31.1938,31.2119,31.1878,31.2119,49200.0
2008-04-14 15:20:00,51.87,51.88,51.85,51.87,52700.0,31.2119,31.2179,31.1999,31.2119,52700.0
2008-04-14 15:25:00,51.87,51.9,51.87,51.88,60600.0,31.2119,31.2299,31.2119,31.2179,60600.0
2008-04-14 15:30:00,51.88,51.93,51.85,51.92,63900.0,31.2179,31.248,31.1999,31.242,63900.0
2008-04-14 15:35:00,51.92,51.93,51.86,51.91,74200.0,31.242,31.248,31.2059,31.236,74200.0
2008-04-14 15:40:00,51.92,51.98,51.91,51.98,165500.0,31.242,31.2781,31.236,31.2781,165500.0
2008-04-14 15:45:00,51.98,51.98,51.95,51.97,130800.0,31.2781,31.2781,31.26,31.2721,130800.0
2008-04-14 15:50:00,51.97,51.97,51.85,51.86,255500.0,31.2721,31.2721,31.1999,31.2059,255500.0
2008-04-14 15:55:00,51.86,51.89,51.82,51.86,237100.0,31.2059,31.2239,31.1818,31.2059,237100.0
2008-04-15 09:30:00,52.0,52.0,51.63,51.86,73900.0,31.2901,31.2901,31.0675,31.2059,73900.0
2008-04-15 09:35:00,51.86,52.07,51.8,52.01,57900.0,31.2059,31.3322,31.1698,31.2961,57900.0
2008-04-15 09:40:00,52.01,52.08,51.99,52.03,42700.0,31.2961,31.3383,31.2841,31.3082,42700.0
2008-04-15 09:45:00,52.01,52.07,51.98,52.01,32700.0,31.2961,31.3322,31.2781,31.2961,32700.0
2008-04-15 09:50:00,52.01,52.03,51.94,51.94,23900.0,31.2961,31.3082,31.254,31.254,23900.0
2008-04-15 09:55:00,51.95,51.95,51.85,51.86,49500.0,31.26,31.26,31.1999,31.2059,49500.0
2008-04-15 10:00:00,51.86,51.91,51.79,51.82,32200.0,31.2059,31.236,31.1637,31.1818,32200.0
2008-04-15 10:05:00,51.82,51.83,51.79,51.81,35200.0,31.1818,31.1878,31.1637,31.1758,35200.0
2008-04-15 10:10:00,51.82,51.82,51.76,51.78,45300.0,31.1818,31.1818,31.1457,31.1577,45300.0
2008-04-15 10:15:00,51.79,51.79,51.68,51.7,46500.0,31.1637,31.1637,31.0976,31.1096,46500.0
2008-04-15 10:20:00,51.7,51.77,51.68,51.72,76300.0,31.1096,31.1517,31.0976,31.1216,76300.0
2008-04-15 10:25:00,51.73,51.76,51.65,51.66,96500.0,31.1276,31.1457,31.0795,31.0855,96500.0
2008-04-15 10:30:00,51.67,51.7,51.67,51.68,39900.0,31.0915,31.1096,31.0915,31.0976,39900.0
2008-04-15 10:35:00,51.68,51.69,51.6,51.6,56100.0,31.0976,31.1036,31.0494,31.0494,56100.0
2008-04-15 10:40:00,51.6,51.67,51.59,51.66,31600.0,31.0494,31.0915,31.0434,31.0855,31600.0
2008-04-15 10:45:00,51.66,51.67,51.59,51.61,25800.0,31.0855,31.0915,31.0434,31.0554,25800.0
2008-04-15 10:50:00,51.61,51.64,51.6,51.61,30600.0,31.0554,31.0735,31.0494,31.0554,30600.0
2008-04-15 10:55:00,51.61,51.62,51.59,51.61,31500.0,31.0554,31.0615,31.0434,31.0554,31500.0
2008-04-15 11:00:00,51.61,51.63,51.6,51.6,26500.0,31.0554,31.0675,31.0494,31.0494,26500.0
2008-04-15 11:05:00,51.6,51.63,51.51,51.52,49500.0,31.0494,31.0675,30.9953,31.0013,49500.0
2008-04-15 11:10:00,51.53,51.55,51.47,51.51,60300.0,31.0073,31.0193,30.9712,30.9953,60300.0
2008-04-15 11:15:00,51.52,51.56,51.5,51.56,35600.0,31.0013,31.0254,30.9892,31.0254,35600.0
2008-04-15 11:20:00,51.56,51.56,51.48,51.48,48800.0,31.0254,31.0254,30.9772,30.9772,48800.0
2008-04-15 11:25:00,51.49,51.5,51.41,51.41,58300.0,30.9832,30.9892,30.9351,30.9351,58300.0
2008-04-15 11:30:00,51.4,51.48,51.33,51.44,56900.0,30.9291,30.9772,30.887,30.9531,56900.0
2008-04-15 11:35:00,51.44,51.47,51.44,51.46,45000.0,30.9531,30.9712,30.9531,30.9652,45000.0
2008-04-15 11:40:00,51.46,51.53,51.39,51.51,75700.0,30.9652,31.0073,30.9231,30.9953,75700.0
2008-04-15 11:45:00,51.5,51.57,51.49,51.57,25900.0,30.9892,31.0314,30.9832,31.0314,25900.0
2008-04-15 11:50:00,51.57,51.58,51.5,51.51,22500.0,31.0314,31.0374,30.9892,30.9953,22500.0
2008-04-15 11:55:00,51.52,51.59,51.5,51.57,27400.0,31.0013,31.0434,30.9892,31.0314,27400.0
2008-04-15 12:00:00,51.57,51.58,51.55,51.57,18300.0,31.0314,31.0374,31.0193,31.0314,18300.0
2008-04-15 12:05:00,51.56,51.58,51.52,51.57,35600.0,31.0254,31.0374,31.0013,31.0314,35600.0
2008-04-15 12:10:00,51.57,51.59,51.53,51.55,17100.0,31.0314,31.0434,31.0073,31.0193,17100.0
2008-04-15 12:15:00,51.55,51.61,51.54,51.61,17400.0,31.0193,31.0554,31.0133,31.0554,17400.0
2008-04-15 12:20:00,51.61,51.66,51.61,51.65,30100.0,31.0554,31.0855,31.0554,31.0795,30100.0
2008-04-15 12:25:00,51.65,51.67,51.62,51.62,19900.0,31.0795,31.0915,31.0615,31.0615,19900.0
2008-04-15 12:30:00,51.61,51.66,51.59,51.6,19200.0,31.0554,31.0855,31.0434,31.0494,19200.0
2008-04-15 12:35:00,51.6,51.63,51.59,51.62,24000.0,31.0494,31.0675,31.0434,31.0615,24000.0
2008-04-15 12:40:00,51.63,51.63,51.6,51.62,22100.0,31.0675,31.0675,31.0494,31.0615,22100.0
2008-04-15 12:45:00,51.62,51.65,51.61,51.63,16600.0,31.0615,31.0795,31.0554,31.0675,16600.0
2008-04-15 12:50:00,51.63,51.64,51.6,51.62,30800.0,31.0675,31.0735,31.0494,31.0615,30800.0
2008-04-15 12:55:00,51.61,51.65,51.6,51.61,35000.0,31.0554,31.0795,31.0494,31.0554,35000.0
2008-04-15 13:00:00,51.61,51.62,51.54,51.56,51300.0,31.0554,31.0615,31.0133,31.0254,51300.0
2008-04-15 13:05:00,51.57,51.59,51.52,51.52,17300.0,31.0314,31.0434,31.0013,31.0013,17300.0
2008-04-15 13:10:00,51.53,51.58,51.51,51.58,38400.0,31.0073,31.0374,30.9953,31.0374,38400.0
2008-04-15 13:15:00,51.58,51.58,51.51,51.54,22500.0,31.0374,31.0374,30.9953,31.0133,22500.0
2008-04-15 13:20:00,51.55,51.56,51.53,51.54,23500.0,31.0193,31.0254,31.0073,31.0133,23500.0
2008-04-15 13:25:00,51.53,51.56,51.51,51.55,30200.0,31.0073,31.0254,30.9953,31.0193,30200.0
2008-04-15 13:30:00,51.55,51.56,51.5,51.52,23200.0,31.0193,31.0254,30.9892,31.0013,23200.0
2008-04-15 13:35:00,51.51,51.53,51.49,51.51,28200.0,30.9953,31.0073,30.9832,30.9953,28200.0
2008-04-15 13:40:00,51.51,51.56,51.51,51.55,23900.0,30.9953,31.0254,30.9953,31.0193,23900.0
2008-04-15 13:45:00,51.54,51.58,51.52,51.57,46100.0,31.0133,31.0374,31.0013,31.0314,46100.0
2008-04-15 13:50:00,51.57,51.63,51.56,51.62,33300.0,31.0314,31.0675,31.0254,31.0615,33300.0
2008-04-15 13:55:00,51.63,51.63,51.57,51.57,27100.0,31.0675,31.0675,31.0314,31.0314,27100.0
2008-04-15 14:00:00,51.58,51.6,51.57,51.58,40500.0,31.0374,31.0494,31.0314,31.0374,40500.0
2008-04-15 14:05:00,51.59,51.6,51.54,51.55,50200.0,31.0434,31.0494,31.0133,31.0193,50200.0
2008-04-15 14:10:00,51.56,51.56,51.54,51.56,18200.0,31.0254,31.0254,31.0133,31.0254,18200.0
2008-04-15 14:15:00,51.56,51.56,51.51,51.56,32600.0,31.0254,31.0254,30.9953,31.0254,32600.0
2008-04-15 14:20:00,51.55,51.57,51.55,51.55,23300.0,31.0193,31.0314,31.0193,31.0193,23300.0
2008-04-15 14:25:00,51.55,51.57,51.54,51.55,25300.0,31.0193,31.0314,31.0133,31.0193,25300.0
2008-04-15 14:30:00,51.55,51.61,51.55,51.57,59700.0,31.0193,31.0554,31.0193,31.0314,59700.0
2008-04-15 14:35:00,51.57,51.57,51.5,51.5,41800.0,31.0314,31.0314,30.9892,30.9892,41800.0
2008-04-15 14:40:00,51.51,51.53,51.45,51.47,47000.0,30.9953,31.0073,30.9592,30.9712,47000.0
2008-04-15 14:45:00,51.46,51.47,51.41,51.42,41800.0,30.9652,30.9712,30.9351,30.9411,41800.0
2008-04-15 14:50:00,51.42,51.43,51.4,51.41,70100.0,30.9411,30.9471,30.9291,30.9351,70100.0
2008-04-15 14:55:00,51.41,51.44,51.39,51.44,72200.0,30.9351,30.9531,30.9231,30.9531,72200.0
2008-04-15 15:00:00,51.44,51.48,51.42,51.47,95200.0,30.9531,30.9772,30.9411,30.9712,95200.0
2008-04-15 15:05:00,51.48,51.52,51.42,51.43,63800.0,30.9772,31.0013,30.9411,30.9471,63800.0
2008-04-15 15:10:00,51.42,51.45,51.4,51.4,51000.0,30.9411,30.9592,30.9291,30.9291,51000.0
2008-04-15 15:15:00,51.41,51.47,51.41,51.47,38900.0,30.9351,30.9712,30.9351,30.9712,38900.0
2008-04-15 15:20:00,51.46,51.52,51.44,51.49,49500.0,30.9652,31.0013,30.9531,30.9832,49500.0
2008-04-15 15:25:00,51.49,51.57,51.48,51.52,52900.0,30.9832,31.0314,30.9772,31.0013,52900.0
2008-04-15 15:30:00,51.52,51.59,51.52,51.58,63100.0,31.0013,31.0434,31.0013,31.0374,63100.0
2008-04-15 15:35:00,51.59,51.59,51.49,51.49,71500.0,31.0434,31.0434,30.9832,30.9832,71500.0
2008-04-15 15:40:00,51.49,51.53,51.4,51.43,144700.0,30.9832,31.0073,30.9291,30.9471,144700.0
2008-04-15 15:45:00,51.43,51.45,51.37,51.38,189500.0,30.9471,30.9592,30.911,30.917,189500.0
2008-04-15 15:50:00,51.38,51.45,51.35,51.4,305800.0,30.917,30.9592,30.899,30.9291,305800.0
2008-04-15 15:55:00,51.39,51.53,51.39,51.52,208800.0,30.9231,31.0073,30.9231,31.0013,208800.0
2008-04-16 09:30:00,52.03,52.13,51.82,51.99,46100.0,31.3082,31.3683,31.1818,31.2841,46100.0
2008-04-16 09:35:00,51.99,52.08,51.71,51.76,51600.0,31.2841,31.3383,31.1156,31.1457,51600.0
2008-04-16 09:40:00,51.75,51.88,51.74,51.79,44900.0,31.1397,31.2179,31.1337,31.1637,44900.0
2008-04-16 09:45:00,51.79,51.94,51.79,51.85,47700.0,31.1637,31.254,31.1637,31.1999,47700.0
2008-04-16 09:50:00,51.83,51.91,51.82,51.86,34100.0,31.1878,31.236,31.1818,31.2059,34100.0
2008-04-16 09:55:00,51.83,51.9,51.81,51.84,24800.0,31.1878,31.2299,31.1758,31.1938,24800.0
2008-04-16 10:00:00,51.84,51.94,51.81,51.94,27000.0,31.1938,31.254,31.1758,31.254,27000.0
2008-04-16 10:05:00,51.92,51.94,51.8,51.82,59100.0,31.242,31.254,31.1698,31.1818,59100.0
2008-04-16 10:10:00,51.82,51.82,51.67,51.69,32000.0,31.1818,31.1818,31.0915,31.1036,32000.0
2008-04-16 10:15:00,51.69,51.89,51.69,51.86,40200.0,31.1036,31.2239,31.1036,31.2059,40200.0
2008-04-16 10:20:00,51.87,52.0,51.87,51.99,44300.0,31.2119,31.2901,31.2119,31.2841,44300.0
2008-04-16 10:25:00,51.99,52.06,51.98,52.0,51800.0,31.2841,31.3262,31.2781,31.2901,51800.0
2008-04-16 10:30:00,52.0,52.03,51.99,52.0,37300.0,31.2901,31.3082,31.2841,31.2901,37300.0
2008-04-16 10:35:00,52.0,52.0,51.81,51.85,47900.0,31.2901,31.2901,31.1758,31.1999,47900.0
2008-04-16 10:40:00,51.86,51.94,51.82,51.93,30600.0,31.2059,31.254,31.1818,31.248,30600.0
2008-04-16 10:45:00,51.93,51.98,51.9,51.95,43500.0,31.248,31.2781,31.2299,31.26,43500.0
2008-04-16 10:50:00,51.95,52.03,51.91,51.97,43100.0,31.26,31.3082,31.236,31.2721,43100.0
2008-04-16 10:55:00,51.97,52.03,51.92,51.99,26900.0,31.2721,31.3082,31.242,31.2841,26900.0
2008-04-16 11:00:00,51.99,52.01,51.94,51.95,33500.0,31.2841,31.2961,31.254,31.26,33500.0
2008-04-16 11:05:00,51.94,51.96,51.88,51.88,26200.0,31.254,31.266,31.2179,31.2179,26200.0
2008-04-16 11:10:00,51.86,51.87,51.8,51.81,24800.0,31.2059,31.2119,31.1698,31.1758,24800.0
2008-04-16 11:15:00,51.81,51.85,51.76,51.77,35000.0,31.1758,31.1999,31.1457,31.1517,35000.0
2008-04-16 11:20:00,51.77,51.82,51.76,51.76,19400.0,31.1517,31.1818,31.1457,31.1457,19400.0
2008-04-16 11:25:00,51.75,51.85,51.74,51.82,33500.0,31.1397,31.1999,31.1337,31.1818,33500.0
2008-04-16 11:30:00,51.81,51.84,51.8,51.84,13300.0,31.1758,31.1938,31.1698,31.1938,13300.0
2008-04-16 11:35:00,51.84,51.89,51.83,51.86,15000.0,31.1938,31.2239,31.1878,31.2059,15000.0
2008-04-16 11:40:00,51.87,51.96,51.86,51.86,25600.0,31.2119,31.266,31.2059,31.2059,25600.0
2008-04-16 11:45:00,51.86,51.9,51.86,51.89,16500.0,31.2059,31.2299,31.2059,31.2239,16500.0
2008-04-16 11:50:00,51.89,51.96,51.87,51.96,27400.0,31.2239,31.266,31.2119,31.266,27400.0
2008-04-16 11:55:00,51.96,52.0,51.96,52.0,18400.0,31.266,31.2901,31.266,31.2901,18400.0
2008-04-16 12:00:00,52.0,52.07,51.98,52.07,97300.0,31.2901,31.3322,31.2781,31.3322,97300.0
2008-04-16 12:05:00,52.07,52.16,52.05,52.15,68000.0,31.3322,31.3864,31.3202,31.3804,68000.0
2008-04-16 12:10:00,52.15,52.17,52.11,52.14,24400.0,31.3804,31.3924,31.3563,31.3744,24400.0
2008-04-16 12:15:00,52.14,52.17,52.14,52.17,11800.0,31.3744,31.3924,31.3744,31.3924,11800.0
2008-04-16 12:20:00,52.17,52.22,52.16,52.2,33200.0,31.3924,31.4225,31.3864,31.4105,33200.0
2008-04-16 12:25:00,52.21,52.26,52.19,52.23,75600.0,31.4165,31.4466,31.4044,31.4285,75600.0
2008-04-16 12:30:00,52.24,52.27,52.21,52.24,40300.0,31.4345,31.4526,31.4165,31.4345,40300.0
2008-04-16 12:35:00,52.24,52.25,52.2,52.21,74300.0,31.4345,31.4405,31.4105,31.4165,74300.0
2008-04-16 12:40:00,52.2,52.27,52.18,52.27,42900.0,31.4105,31.4526,31.3984,31.4526,42900.0
2008-04-16 12:45:00,52.26,52.27,52.17,52.2,71300.0,31.4466,31.4526,31.3924,31.4105,71300.0
2008-04-16 12:50:00,52.2,52.24,52.19,52.21,55000.0,31.4105,31.4345,31.4044,31.4165,55000.0
2008-04-16 12:55:00,52.22,52.26,52.18,52.24,66500.0,31.4225,31.4466,31.3984,31.4345,66500.0
2008-04-16 13:00:00,52.24,52.3,52.22,52.25,71800.0,31.4345,31.4706,31.4225,31.4405,71800.0
2008-04-16 13:05:00,52.26,52.28,52.22,52.24,35700.0,31.4466,31.4586,31.4225,31.4345,35700.0
2008-04-16 13:10:00,52.24,52.27,52.22,52.22,68500.0,31.4345,31.4526,31.4225,31.4225,68500.0
2008-04-16 13:15:00,52.22,52.27,52.22,52.25,30000.0,31.4225,31.4526,31.4225,31.4405,30000.0
2008-04-16 13:20:00,52.25,52.25,52.17,52.2,40000.0,31.4405,31.4405,31.3924,31.4105,40000.0
2008-04-16 13:25:00,52.21,52.26,52.21,52.26,18200.0,31.4165,31.4466,31.4165,31.4466,18200.0
2008-04-16 13:30:00,52.26,52.28,52.2,52.2,25100.0,31.4466,31.4586,31.4105,31.4105,25100.0
2008-04-16 13:35:00,52.2,52.22,52.09,52.13,30900.0,31.4105,31.4225,31.3443,31.3683,30900.0
2008-04-16 13:40:00,52.15,52.2,52.1,52.19,28100.0,31.3804,31.4105,31.3503,31.4044,28100.0
2008-04-16 13:45:00,52.19,52.21,52.17,52.2,31200.0,31.4044,31.4165,31.3924,31.4105,31200.0
2008-04-16 13:50:00,52.2,52.28,52.2,52.25,32700.0,31.4105,31.4586,31.4105,31.4405,32700.0
2008-04-16 13:55:00,52.25,52.29,52.24,52.25,25100.0,31.4405,31.4646,31.4345,31.4405,25100.0
2008-04-16 14:00:00,52.25,52.26,52.15,52.15,88600.0,31.4405,31.4466,31.3804,31.3804,88600.0
2008-04-16 14:05:00,52.16,52.17,52.14,52.16,25200.0,31.3864,31.3924,31.3744,31.3864,25200.0
2008-04-16 14:10:00,52.16,52.16,52.12,52.12,17200.0,31.3864,31.3864,31.3623,31.3623,17200.0
2008-04-16 14:15:00,52.12,52.14,52.09,52.12,19400.0,31.3623,31.3744,31.3443,31.3623,19400.0
2008-04-16 14:20:00,52.12,52.19,52.11,52.18,40800.0,31.3623,31.4044,31.3563,31.3984,40800.0
2008-04-16 14:25:00,52.19,52.3,52.17,52.29,50200.0,31.4044,31.4706,31.3924,31.4646,50200.0
2008-04-16 14:30:00,52.3,52.36,52.29,52.31,37100.0,31.4706,31.5067,31.4646,31.4767,37100.0
2008-04-16 14:35:00,52.32,52.35,52.31,52.35,55100.0,31.4827,31.5007,31.4767,31.5007,55100.0
2008-04-16 14:40:00,52.35,52.41,52.34,52.4,55200.0,31.5007,31.5368,31.4947,31.5308,55200.0
2008-04-16 14:45:00,52.41,52.42,52.39,52.39,26600.0,31.5368,31.5428,31.5248,31.5248,26600.0
2008-04-16 14:50:00,52.4,52.49,52.39,52.48,68600.0,31.5308,31.585,31.5248,31.5789,68600.0
2008-04-16 14:55:00,52.49,52.55,52.47,52.55,99200.0,31.585,31.6211,31.5729,31.6211,99200.0
2008-04-16 15:00:00,52.54,52.58,52.52,52.57,73900.0,31.615,31.6391,31.603,31.6331,73900.0
2008-04-16 15:05:00,52.57,52.57,52.47,52.48,80200.0,31.6331,31.6331,31.5729,31.5789,80200.0
2008-04-16 15:10:00,52.49,52.5,52.44,52.45,50700.0,31.585,31.591,31.5549,31.5609,50700.0
2008-04-16 15:15:00,52.46,52.46,52.37,52.39,99700.0,31.5669,31.5669,31.5128,31.5248,99700.0
2008-04-16 15:20:00,52.39,52.44,52.38,52.41,87700.0,31.5248,31.5549,31.5188,31.5368,87700.0
2008-04-16 15:25:00,52.41,52.44,52.37,52.37,55200.0,31.5368,31.5549,31.5128,31.5128,55200.0
2008-04-16 15:30:00,52.38,52.4,52.36,52.39,58500.0,31.5188,31.5308,31.5067,31.5248,58500.0
2008-04-16 15:35:00,52.4,52.46,52.4,52.41,132300.0,31.5308,31.5669,31.5308,31.5368,132300.0
2008-04-16 15:40:00,52.41,52.48,52.4,52.43,148300.0,31.5368,31.5789,31.5308,31.5489,148300.0
2008-04-16 15:45:00,52.44,52.52,52.43,52.51,77600.0,31.5549,31.603,31.5489,31.597,77600.0
2008-04-16 15:50:00,52.51,52.64,52.5,52.63,169700.0,31.597,31.6752,31.591,31.6692,169700.0
2008-04-16 15:55:00,52.63,52.64,52.53,52.53,149700.0,31.6692,31.6752,31.609,31.609,149700.0
2008-04-17 09:30:00,52.29,52.53,52.29,52.34,99500.0,31.4646,31.609,31.4646,31.4947,99500.0
2008-04-17 09:35:00,52.38,52.47,52.34,52.39,52100.0,31.5188,31.5729,31.4947,31.5248,52100.0
2008-04-17 09:40:00,52.4,52.44,52.33,52.36,49300.0,31.5308,31.5549,31.4887,31.5067,49300.0
2008-04-17 09:45:00,52.34,52.34,52.16,52.17,41900.0,31.4947,31.4947,31.3864,31.3924,41900.0
2008-04-17 09:50:00,52.17,52.26,52.14,52.21,46600.0,31.3924,31.4466,31.3744,31.4165,46600.0
2008-04-17 09:55:00,52.21,52.21,52.13,52.14,40000.0,31.4165,31.4165,31.3683,31.3744,40000.0
2008-04-17 10:00:00,52.13,52.16,52.04,52.07,55000.0,31.3683,31.3864,31.3142,31.3322,55000.0
2008-04-17 10:05:00,52.07,52.14,52.04,52.08,36600.0,31.3322,31.3744,31.3142,31.3383,36600.0
2008-04-17 10:10:00,52.07,52.18,52.03,52.16,35600.0,31.3322,31.3984,31.3082,31.3864,35600.0
2008-04-17 10:15:00,52.16,52.28,52.15,52.2,31700.0,31.3864,31.4586,31.3804,31.4105,31700.0
2008-04-17 10:20:00,52.2,52.21,52.14,52.15,36600.0,31.4105,31.4165,31.3744,31.3804,36600.0
2008-04-17 10:25:00,52.15,52.18,52.14,52.17,33700.0,31.3804,31.3984,31.3744,31.3924,33700.0
2008-04-17 10:30:00,52.16,52.18,52.15,52.16,25900.0,31.3864,31.3984,31.3804,31.3864,25900.0
2008-04-17 10:35:00,52.16,52.18,52.13,52.16,47900.0,31.3864,31.3984,31.3683,31.3864,47900.0
2008-04-17 10:40:00,52.15,52.16,52.13,52.13,48900.0,31.3804,31.3864,31.3683,31.3683,48900.0
2008-04-17 10:45:00,52.14,52.14,52.03,52.09,51800.0,31.3744,31.3744,31.3082,31.3443,51800.0
2008-04-17 10:50:00,52.09,52.11,52.01,52.04,34600.0,31.3443,31.3563,31.2961,31.3142,34600.0
2008-04-17 10:55:00,52.03,52.1,51.96,51.97,93800.0,31.3082,31.3503,31.266,31.2721,93800.0
2008-04-17 11:00:00,51.97,52.02,51.96,52.01,26100.0,31.2721,31.3021,31.266,31.2961,26100.0
2008-04-17 11:05:00,52.01,52.03,51.95,51.97,52300.0,31.2961,31.3082,31.26,31.2721,52300.0
2008-04-17 11:10:00,51.97,51.98,51.88,51.89,43100.0,31.2721,31.2781,31.2179,31.2239,43100.0
2008-04-17 11:15:00,51.89,51.97,51.87,51.91,25200.0,31.2239,31.2721,31.2119,31.236,25200.0
2008-04-17 11:20:00,51.91,51.97,51.86,51.97,40900.0,31.236,31.2721,31.2059,31.2721,40900.0
2008-04-17 11:25:00,51.95,51.95,51.89,51.93,18100.0,31.26,31.26,31.2239,31.248,18100.0
2008-04-17 11:30:00,51.93,51.94,51.81,51.85,53100.0,31.248,31.254,31.1758,31.1999,53100.0
2008-04-17 11:35:00,51.85,51.9,51.8,51.82,37300.0,31.1999,31.2299,31.1698,31.1818,37300.0
2008-04-17 11:40:00,51.81,51.81,51.71,51.74,43500.0,31.1758,31.1758,31.1156,31.1337,43500.0
2008-04-17 11:45:00,51.74,51.78,51.72,51.78,21800.0,31.1337,31.1577,31.1216,31.1577,21800.0
2008-04-17 11:50:00,51.78,51.79,51.72,51.75,20800.0,31.1577,31.1637,31.1216,31.1397,20800.0
2008-04-17 11:55:00,51.75,51.76,51.7,51.76,12900.0,31.1397,31.1457,31.1096,31.1457,12900.0
2008-04-17 12:00:00,51.76,51.8,51.76,51.79,14600.0,31.1457,31.1698,31.1457,31.1637,14600.0
2008-04-17 12:05:00,51.8,51.81,51.76,51.78,7100.0,31.1698,31.1758,31.1457,31.1577,7100.0
2008-04-17 12:10:00,51.77,51.79,51.77,51.79,10100.0,31.1517,31.1637,31.1517,31.1637,10100.0
2008-04-17 12:15:00,51.79,51.8,51.74,51.76,24700.0,31.1637,31.1698,31.1337,31.1457,24700.0
2008-04-17 12:20:00,51.76,51.77,51.7,51.7,39000.0,31.1457,31.1517,31.1096,31.1096,39000.0
2008-04-17 12:25:00,51.71,51.73,51.56,51.58,146400.0,31.1156,31.1276,31.0254,31.0374,146400.0
2008-04-17 12:30:00,51.57,51.64,51.54,51.58,98800.0,31.0314,31.0735,31.0133,31.0374,98800.0
2008-04-17 12:35:00,51.58,51.62,51.57,51.59,56200.0,31.0374,31.0615,31.0314,31.0434,56200.0
2008-04-17 12:40:00,51.6,51.66,51.56,51.6,47200.0,31.0494,31.0855,31.0254,31.0494,47200.0
2008-04-17 12:45:00,51.61,51.61,51.55,51.59,50700.0,31.0554,31.0554,31.0193,31.0434,50700.0
2008-04-17 12:50:00,51.58,51.66,51.56,51.63,90000.0,31.0374,31.0855,31.0254,31.0675,90000.0
2008-04-17 12:55:00,51.64,51.68,51.62,51.62,94100.0,31.0735,31.0976,31.0615,31.0615,94100.0
2008-04-17 13:00:00,51.62,51.67,51.61,51.61,114500.0,31.0615,31.0915,31.0554,31.0554,114500.0
2008-04-17 13:05:00,51.61,51.65,51.58,51.65,131800.0,31.0554,31.0795,31.0374,31.0795,131800.0
2008-04-17 13:10:00,51.64,51.65,51.58,51.58,131300.0,31.0735,31.0795,31.0374,31.0374,131300.0
2008-04-17 13:15:00,51.59,51.63,51.57,51.62,46500.0,31.0434,31.0675,31.0314,31.0615,46500.0
2008-04-17 13:20:00,51.62,51.63,51.55,51.57,72300.0,31.0615,31.0675,31.0193,31.0314,72300.0
2008-04-17 13:25:00,51.56,51.58,51.46,51.46,107100.0,31.0254,31.0374,30.9652,30.9652,107100.0
2008-04-17 13:30:00,51.46,51.55,51.46,51.51,178700.0,30.9652,31.0193,30.9652,30.9953,178700.0
2008-04-17 13:35:00,51.51,51.56,51.45,51.55,170800.0,30.9953,31.0254,30.9592,31.0193,170800.0
2008-04-17 13:40:00,51.55,51.57,51.45,51.46,110400.0,31.0193,31.0314,30.9592,30.9652,110400.0
2008-04-17 13:45:00,51.46,51.5,51.42,51.46,112300.0,30.9652,30.9892,30.9411,30.9652,112300.0
2008-04-17 13:50:00,51.46,51.52,51.43,51.51,51200.0,30.9652,31.0013,30.9471,30.9953,51200.0
2008-04-17 13:55:00,51.51,51.53,51.48,51.51,46200.0,30.9953,31.0073,30.9772,30.9953,46200.0
2008-04-17 14:00:00,51.51,51.56,51.5,51.55,50200.0,30.9953,31.0254,30.9892,31.0193,50200.0
2008-04-17 14:05:00,51.55,51.63,51.55,51.6,53100.0,31.0193,31.0675,31.0193,31.0494,53100.0
2008-04-17 14:10:00,51.6,51.64,51.56,51.6,54400.0,31.0494,31.0735,31.0254,31.0494,54400.0
2008-04-17 14:15:00,51.6,51.6,51.54,51.55,72600.0,31.0494,31.0494,31.0133,31.0193,72600.0
2008-04-17 14:20:00,51.54,51.54,51.45,51.46,103500.0,31.0133,31.0133,30.9592,30.9652,103500.0
2008-04-17 14:25:00,51.45,51.48,51.42,51.44,100100.0,30.9592,30.9772,30.9411,30.9531,100100.0
2008-04-17 14:30:00,51.45,51.5,51.44,51.46,59400.0,30.9592,30.9892,30.9531,30.9652,59400.0
2008-04-17 14:35:00,51.46,51.46,51.43,51.45,52400.0,30.9652,30.9652,30.9471,30.9592,52400.0
2008-04-17 14:40:00,51.45,51.45,51.37,51.39,89300.0,30.9592,30.9592,30.911,30.9231,89300.0
2008-04-17 14:45:00,51.4,51.42,51.38,51.39,100400.0,30.9291,30.9411,30.917,30.9231,100400.0
2008-04-17 14:50:00,51.39,51.4,51.37,51.39,57900.0,30.9231,30.9291,30.911,30.9231,57900.0
2008-04-17 14:55:00,51.38,51.4,51.33,51.36,66400.0,30.917,30.9291,30.887,30.905,66400.0
2008-04-17 15:00:00,51.37,51.4,51.28,51.31,95300.0,30.911,30.9291,30.8569,30.8749,95300.0
2008-04-17 15:05:00,51.31,51.38,51.29,51.33,230800.0,30.8749,30.917,30.8629,30.887,230800.0
2008-04-17 15:10:00,51.33,51.37,51.26,51.28,137200.0,30.887,30.911,30.8448,30.8569,137200.0
2008-04-17 15:15:00,51.29,51.34,51.25,51.31,152200.0,30.8629,30.893,30.8388,30.8749,152200.0
2008-04-17 15:20:00,51.32,51.35,51.28,51.34,158300.0,30.8809,30.899,30.8569,30.893,158300.0
2008-04-17 15:25:00,51.32,51.36,51.29,51.29,105300.0,30.8809,30.905,30.8629,30.8629,105300.0
2008-04-17 15:30:00,51.29,51.44,51.28,51.44,166500.0,30.8629,30.9531,30.8569,30.9531,166500.0
2008-04-17 15:35:00,51.43,51.5,51.42,51.45,187400.0,30.9471,30.9892,30.9411,30.9592,187400.0
2008-04-17 15:40:00,51.45,51.46,51.36,51.38,144800.0,30.9592,30.9652,30.905,30.917,144800.0
2008-04-17 15:45:00,51.38,51.41,51.35,51.41,123300.0,30.917,30.9351,30.899,30.9351,123300.0
2008-04-17 15:50:00,51.41,51.48,51.4,51.47,152700.0,30.9351,30.9772,30.9291,30.9712,152700.0
2008-04-17 15:55:00,51.47,51.48,51.39,51.42,328500.0,30.9712,30.9772,30.9231,30.9411,328500.0
2008-04-18 09:30:00,51.9,52.21,51.9,52.06,691000.0,31.2299,31.4165,31.2299,31.3262,691000.0
2008-04-18 09:35:00,52.06,52.06,51.6,51.73,76700.0,31.3262,31.3262,31.0494,31.1276,76700.0
2008-04-18 09:40:00,51.73,51.73,51.65,51.71,86100.0,31.1276,31.1276,31.0795,31.1156,86100.0
2008-04-18 09:45:00,51.71,51.92,51.71,51.91,130100.0,31.1156,31.242,31.1156,31.236,130100.0
2008-04-18 09:50:00,51.92,51.95,51.74,51.76,214200.0,31.242,31.26,31.1337,31.1457,214200.0
2008-04-18 09:55:00,51.76,51.77,51.6,51.65,218100.0,31.1457,31.1517,31.0494,31.0795,218100.0
2008-04-18 10:00:00,51.64,51.76,51.64,51.75,90200.0,31.0735,31.1457,31.0735,31.1397,90200.0
2008-04-18 10:05:00,51.76,51.78,51.74,51.77,109800.0,31.1457,31.1577,31.1337,31.1517,109800.0
2008-04-18 10:10:00,51.77,51.77,51.66,51.66,68300.0,31.1517,31.1517,31.0855,31.0855,68300.0
2008-04-18 10:15:00,51.65,51.74,51.61,51.71,73200.0,31.0795,31.1337,31.0554,31.1156,73200.0
2008-04-18 10:20:00,51.71,51.76,51.7,51.72,60200.0,31.1156,31.1457,31.1096,31.1216,60200.0
2008-04-18 10:25:00,51.72,51.77,51.72,51.74,44200.0,31.1216,31.1517,31.1216,31.1337,44200.0
2008-04-18 10:30:00,51.74,51.81,51.71,51.81,105600.0,31.1337,31.1758,31.1156,31.1758,105600.0
2008-04-18 10:35:00,51.81,51.86,51.77,51.86,79100.0,31.1758,31.2059,31.1517,31.2059,79100.0
2008-04-18 10:40:00,51.87,51.89,51.75,51.78,74900.0,31.2119,31.2239,31.1397,31.1577,74900.0
2008-04-18 10:45:00,51.79,51.79,51.72,51.72,39500.0,31.1637,31.1637,31.1216,31.1216,39500.0
2008-04-18 10:50:00,51.73,51.74,51.68,51.72,50100.0,31.1276,31.1337,31.0976,31.1216,50100.0
2008-04-18 10:55:00,51.72,51.76,51.72,51.74,27200.0,31.1216,31.1457,31.1216,31.1337,27200.0
2008-04-18 11:00:00,51.74,51.82,51.72,51.74,59500.0,31.1337,31.1818,31.1216,31.1337,59500.0
2008-04-18 11:05:00,51.74,51.75,51.68,51.74,50200.0,31.1337,31.1397,31.0976,31.1337,50200.0
2008-04-18 11:10:00,51.74,51.77,51.72,51.75,44400.0,31.1337,31.1517,31.1216,31.1397,44400.0
2008-04-18 11:15:00,51.76,51.77,51.73,51.74,38700.0,31.1457,31.1517,31.1276,31.1337,38700.0
2008-04-18 11:20:00,51.74,51.75,51.69,51.69,54000.0,31.1337,31.1397,31.1036,31.1036,54000.0
2008-04-18 11:25:00,51.68,51.73,51.68,51.71,56100.0,31.0976,31.1276,31.0976,31.1156,56100.0
2008-04-18 11:30:00,51.72,51.72,51.67,51.68,25300.0,31.1216,31.1216,31.0915,31.0976,25300.0
2008-04-18 11:35:00,51.68,51.69,51.59,51.59,23700.0,31.0976,31.1036,31.0434,31.0434,23700.0
2008-04-18 11:40:00,51.59,51.59,51.46,51.55,87100.0,31.0434,31.0434,30.9652,31.0193,87100.0
2008-04-18 11:45:00,51.55,51.6,51.5,51.51,61000.0,31.0193,31.0494,30.9892,30.9953,61000.0
2008-04-18 11:50:00,51.5,51.53,51.49,51.51,33000.0,30.9892,31.0073,30.9832,30.9953,33000.0
2008-04-18 11:55:00,51.51,51.56,51.49,51.5,52000.0,30.9953,31.0254,30.9832,30.9892,52000.0
2008-04-18 12:00:00,51.51,51.68,51.51,51.68,55500.0,30.9953,31.0976,30.9953,31.0976,55500.0
2008-04-18 12:05:00,51.68,51.69,51.64,51.65,32700.0,31.0976,31.1036,31.0735,31.0795,32700.0
2008-04-18 12:10:00,51.65,51.74,51.64,51.73,29400.0,31.0795,31.1337,31.0735,31.1276,29400.0
2008-04-18 12:15:00,51.73,51.76,51.73,51.74,51200.0,31.1276,31.1457,31.1276,31.1337,51200.0
2008-04-18 12:20:00,51.74,51.76,51.73,51.74,62800.0,31.1337,31.1457,31.1276,31.1337,62800.0
2008-04-18 12:25:00,51.74,51.77,51.74,51.77,98400.0,31.1337,31.1517,31.1337,31.1517,98400.0
2008-04-18 12:30:00,51.77,51.84,51.77,51.82,53200.0,31.1517,31.1938,31.1517,31.1818,53200.0
2008-04-18 12:35:00,51.81,51.88,51.81,51.88,55000.0,31.1758,31.2179,31.1758,31.2179,55000.0
2008-04-18 12:40:00,51.87,51.88,51.79,51.79,55400.0,31.2119,31.2179,31.1637,31.1637,55400.0
2008-04-18 12:45:00,51.8,51.86,51.76,51.8,64500.0,31.1698,31.2059,31.1457,31.1698,64500.0
2008-04-18 12:50:00,51.81,51.86,51.8,51.86,23900.0,31.1758,31.2059,31.1698,31.2059,23900.0
2008-04-18 12:55:00,51.85,51.87,51.82,51.83,13500.0,31.1999,31.2119,31.1818,31.1878,13500.0
2008-04-18 13:00:00,51.84,51.91,51.83,51.9,34500.0,31.1938,31.236,31.1878,31.2299,34500.0
2008-04-18 13:05:00,51.9,52.02,51.9,52.02,62400.0,31.2299,31.3021,31.2299,31.3021,62400.0
2008-04-18 13:10:00,52.02,52.03,51.96,51.97,41900.0,31.3021,31.3082,31.266,31.2721,41900.0
2008-04-18 13:15:00,51.96,51.97,51.93,51.94,35700.0,31.266,31.2721,31.248,31.254,35700.0
2008-04-18 13:20:00,51.94,52.03,51.93,51.97,61300.0,31.254,31.3082,31.248,31.2721,61300.0
2008-04-18 13:25:00,51.97,52.11,51.97,52.07,53800.0,31.2721,31.3563,31.2721,31.3322,53800.0
2008-04-18 13:30:00,52.08,52.1,52.0,52.0,50700.0,31.3383,31.3503,31.2901,31.2901,50700.0
2008-04-18 13:35:00,52.0,52.0,51.93,51.93,31100.0,31.2901,31.2901,31.248,31.248,31100.0
2008-04-18 13:40:00,51.94,51.98,51.93,51.96,45700.0,31.254,31.2781,31.248,31.266,45700.0
2008-04-18 13:45:00,51.96,51.97,51.83,51.84,73200.0,31.266,31.2721,31.1878,31.1938,73200.0
2008-04-18 13:50:00,51.82,51.9,51.82,51.9,29400.0,31.1818,31.2299,31.1818,31.2299,29400.0
2008-04-18 13:55:00,51.9,51.91,51.86,51.89,34900.0,31.2299,31.236,31.2059,31.2239,34900.0
2008-04-18 14:00:00,51.88,51.89,51.83,51.85,48700.0,31.2179,31.2239,31.1878,31.1999,48700.0
2008-04-18 14:05:00,51.85,51.95,51.85,51.91,31800.0,31.1999,31.26,31.1999,31.236,31800.0
2008-04-18 14:10:00,51.91,51.96,51.91,51.92,58100.0,31.236,31.266,31.236,31.242,58100.0
2008-04-18 14:15:00,51.92,51.99,51.88,51.98,49600.0,31.242,31.2841,31.2179,31.2781,49600.0
2008-04-18 14:20:00,51.98,52.03,51.98,51.99,48500.0,31.2781,31.3082,31.2781,31.2841,48500.0
2008-04-18 14:25:00,52.0,52.0,51.91,51.92,57800.0,31.2901,31.2901,31.236,31.242,57800.0
2008-04-18 14:30:00,51.92,51.92,51.9,51.9,37000.0,31.242,31.242,31.2299,31.2299,37000.0
2008-04-18 14:35:00,51.9,51.96,51.9,51.95,74200.0,31.2299,31.266,31.2299,31.26,74200.0
2008-04-18 14:40:00,51.95,52.02,51.94,51.98,66900.0,31.26,31.3021,31.254,31.2781,66900.0
2008-04-18 14:45:00,51.97,52.06,51.97,52.04,74900.0,31.2721,31.3262,31.2721,31.3142,74900.0
2008-04-18 14:50:00,52.03,52.09,52.02,52.08,66000.0,31.3082,31.3443,31.3021,31.3383,66000.0
2008-04-18 14:55:00,52.08,52.08,52.04,52.04,59800.0,31.3383,31.3383,31.3142,31.3142,59800.0
2008-04-18 15:00:00,52.04,52.05,51.94,51.94,52800.0,31.3142,31.3202,31.254,31.254,52800.0
2008-04-18 15:05:00,51.95,51.95,51.93,51.94,24000.0,31.26,31.26,31.248,31.254,24000.0
2008-04-18 15:10:00,51.94,51.94,51.93,51.93,58300.0,31.254,31.254,31.248,31.248,58300.0
2008-04-18 15:15:00,51.94,51.94,51.89,51.91,127600.0,31.254,31.254,31.2239,31.236,127600.0
2008-04-18 15:20:00,51.91,51.91,51.85,51.85,70400.0,31.236,31.236,31.1999,31.1999,70400.0
2008-04-18 15:25:00,51.86,51.94,51.85,51.94,67600.0,31.2059,31.254,31.1999,31.254,67600.0
2008-04-18 15:30:00,51.95,52.02,51.95,52.01,95800.0,31.26,31.3021,31.26,31.2961,95800.0
2008-04-18 15:35:00,52.02,52.02,51.96,51.97,89000.0,31.3021,31.3021,31.266,31.2721,89000.0
2008-04-18 15:40:00,51.96,52.01,51.96,52.01,115900.0,31.266,31.2961,31.266,31.2961,115900.0
2008-04-18 15:45:00,52.0,52.02,51.97,52.0,152100.0,31.2901,31.3021,31.2721,31.2901,152100.0
2008-04-18 15:50:00,51.99,52.05,51.99,52.05,153500.0,31.2841,31.3202,31.2841,31.3202,153500.0
2008-04-18 15:55:00,52.05,52.09,52.0,52.06,293400.0,31.3202,31.3443,31.2901,31.3262,293400.0
2008-04-21 09:30:00,50.7,50.71,50.32,50.67,324600.0,30.5079,30.5139,30.2792,30.4898,324600.0
2008-04-21 09:35:00,50.67,50.75,50.5,50.52,170400.0,30.4898,30.5379,30.3875,30.3995,170400.0
2008-04-21 09:40:00,50.52,50.58,50.18,50.21,229500.0,30.3995,30.4357,30.195,30.213,229500.0
2008-04-21 09:45:00,50.22,50.31,49.89,50.04,215100.0,30.219,30.2732,30.0205,30.1107,215100.0
2008-04-21 09:50:00,50.05,50.1,49.87,50.03,154500.0,30.1167,30.1468,30.0084,30.1047,154500.0
2008-04-21 09:55:00,50.04,50.27,49.92,50.18,180800.0,30.1107,30.2491,30.0385,30.195,180800.0
2008-04-21 10:00:00,50.16,50.21,50.11,50.12,93200.0,30.1829,30.213,30.1528,30.1589,93200.0
2008-04-21 10:05:00,50.11,50.12,49.89,49.99,146200.0,30.1528,30.1589,30.0205,30.0806,146200.0
2008-04-21 10:10:00,50.0,50.09,49.98,50.08,129000.0,30.0866,30.1408,30.0746,30.1348,129000.0
2008-04-21 10:15:00,50.08,50.1,49.9,50.04,142300.0,30.1348,30.1468,30.0265,30.1107,142300.0
2008-04-21 10:20:00,50.05,50.06,49.95,49.98,106800.0,30.1167,30.1228,30.0566,30.0746,106800.0
2008-04-21 10:25:00,49.98,49.99,49.71,49.78,207100.0,30.0746,30.0806,29.9121,29.9543,207100.0
2008-04-21 10:30:00,49.78,49.95,49.78,49.83,112200.0,29.9543,30.0566,29.9543,29.9844,112200.0
2008-04-21 10:35:00,49.83,49.84,49.67,49.68,107000.0,29.9844,29.9904,29.8881,29.8941,107000.0
2008-04-21 10:40:00,49.7,49.7,49.53,49.59,130600.0,29.9061,29.9061,29.8038,29.8399,130600.0
2008-04-21 10:45:00,49.6,49.67,49.57,49.64,210800.0,29.846,29.8881,29.8279,29.87,210800.0
2008-04-21 10:50:00,49.62,49.78,49.58,49.6,90500.0,29.858,29.9543,29.8339,29.846,90500.0
2008-04-21 10:55:00,49.6,49.81,49.6,49.7,106900.0,29.846,29.9723,29.846,29.9061,106900.0
2008-04-21 11:00:00,49.73,49.73,49.63,49.66,90700.0,29.9242,29.9242,29.864,29.8821,90700.0
2008-04-21 11:05:00,49.66,49.75,49.65,49.75,60700.0,29.8821,29.9362,29.876,29.9362,60700.0
2008-04-21 11:10:00,49.74,49.79,49.74,49.78,92300.0,29.9302,29.9603,29.9302,29.9543,92300.0
2008-04-21 11:15:00,49.78,49.79,49.65,49.7,91900.0,29.9543,29.9603,29.876,29.9061,91900.0
2008-04-21 11:20:00,49.7,49.72,49.64,49.69,81000.0,29.9061,29.9182,29.87,29.9001,81000.0
2008-04-21 11:25:00,49.69,49.77,49.67,49.77,42500.0,29.9001,29.9482,29.8881,29.9482,42500.0
2008-04-21 11:30:00,49.77,49.96,49.76,49.96,124100.0,29.9482,30.0626,29.9422,30.0626,124100.0
2008-04-21 11:35:00,49.96,50.14,49.91,50.03,129400.0,30.0626,30.1709,30.0325,30.1047,129400.0
2008-04-21 11:40:00,50.04,50.06,49.94,50.03,56300.0,30.1107,30.1228,30.0505,30.1047,56300.0
2008-04-21 11:45:00,50.03,50.05,49.96,49.97,70100.0,30.1047,30.1167,30.0626,30.0686,70100.0
2008-04-21 11:50:00,49.97,49.98,49.8,49.81,51400.0,30.0686,30.0746,29.9663,29.9723,51400.0
2008-04-21 11:55:00,49.81,49.9,49.78,49.8,318100.0,29.9723,30.0265,29.9543,29.9663,318100.0
2008-04-21 12:00:00,49.8,49.9,49.78,49.86,159900.0,29.9663,30.0265,29.9543,30.0024,159900.0
2008-04-21 12:05:00,49.87,49.9,49.84,49.86,104800.0,30.0084,30.0265,29.9904,30.0024,104800.0
2008-04-21 12:10:00,49.87,49.91,49.84,49.9,294200.0,30.0084,30.0325,29.9904,30.0265,294200.0
2008-04-21 12:15:00,49.89,49.9,49.89,49.89,48000.0,30.0205,30.0265,30.0205,30.0205,48000.0
2008-04-21 12:20:00,49.89,49.9,49.85,49.87,169500.0,30.0205,30.0265,29.9964,30.0084,169500.0
2008-04-21 12:25:00,49.88,49.89,49.86,49.87,66100.0,30.0144,30.0205,30.0024,30.0084,66100.0
2008-04-21 12:30:00,49.87,49.88,49.81,49.82,149200.0,30.0084,30.0144,29.9723,29.9783,149200.0
2008-04-21 12:35:00,49.83,49.84,49.8,49.82,49300.0,29.9844,29.9904,29.9663,29.9783,49300.0
2008-04-21 12:40:00,49.84,49.85,49.82,49.84,45300.0,29.9904,29.9964,29.9783,29.9904,45300.0
2008-04-21 12:45:00,49.84,49.85,49.83,49.83,44500.0,29.9904,29.9964,29.9844,29.9844,44500.0
2008-04-21 12:50:00,49.84,49.84,49.69,49.71,60600.0,29.9904,29.9904,29.9001,29.9121,60600.0
2008-04-21 12:55:00,49.71,49.71,49.68,49.68,63400.0,29.9121,29.9121,29.8941,29.8941,63400.0
2008-04-21 13:00:00,49.68,49.7,49.65,49.68,85200.0,29.8941,29.9061,29.876,29.8941,85200.0
2008-04-21 13:05:00,49.69,49.77,49.68,49.75,115700.0,29.9001,29.9482,29.8941,29.9362,115700.0
2008-04-21 13:10:00,49.74,49.76,49.73,49.75,35000.0,29.9302,29.9422,29.9242,29.9362,35000.0
2008-04-21 13:15:00,49.74,49.75,49.72,49.74,45300.0,29.9302,29.9362,29.9182,29.9302,45300.0
2008-04-21 13:20:00,49.73,49.77,49.73,49.77,29000.0,29.9242,29.9482,29.9242,29.9482,29000.0
2008-04-21 13:25:00,49.76,49.78,49.75,49.76,39300.0,29.9422,29.9543,29.9362,29.9422,39300.0
2008-04-21 13:30:00,49.75,49.76,49.73,49.73,61900.0,29.9362,29.9422,29.9242,29.9242,61900.0
2008-04-21 13:35:00,49.73,49.75,49.72,49.74,52000.0,29.9242,29.9362,29.9182,29.9302,52000.0
2008-04-21 13:40:00,49.75,49.75,49.72,49.72,62900.0,29.9362,29.9362,29.9182,29.9182,62900.0
2008-04-21 13:45:00,49.72,49.73,49.66,49.68,115100.0,29.9182,29.9242,29.8821,29.8941,115100.0
2008-04-21 13:50:00,49.68,49.71,49.67,49.7,92800.0,29.8941,29.9121,29.8881,29.9061,92800.0
2008-04-21 13:55:00,49.7,49.72,49.7,49.71,77100.0,29.9061,29.9182,29.9061,29.9121,77100.0
2008-04-21 14:00:00,49.71,49.72,49.71,49.71,81100.0,29.9121,29.9182,29.9121,29.9121,81100.0
2008-04-21 14:05:00,49.71,49.72,49.68,49.69,116100.0,29.9121,29.9182,29.8941,29.9001,116100.0
2008-04-21 14:10:00,49.69,49.7,49.67,49.68,85500.0,29.9001,29.9061,29.8881,29.8941,85500.0
2008-04-21 14:15:00,49.69,49.69,49.66,49.67,59400.0,29.9001,29.9001,29.8821,29.8881,59400.0
2008-04-21 14:20:00,49.67,49.67,49.54,49.59,112600.0,29.8881,29.8881,29.8098,29.8399,112600.0
2008-04-21 14:25:00,49.59,49.61,49.58,49.61,58600.0,29.8399,29.852,29.8339,29.852,58600.0
2008-04-21 14:30:00,49.61,49.67,49.6,49.66,107100.0,29.852,29.8881,29.846,29.8821,107100.0
2008-04-21 14:35:00,49.65,49.65,49.57,49.59,110300.0,29.876,29.876,29.8279,29.8399,110300.0
2008-04-21 14:40:00,49.59,49.6,49.51,49.51,102700.0,29.8399,29.846,29.7918,29.7918,102700.0
2008-04-21 14:45:00,49.51,49.54,49.43,49.52,217500.0,29.7918,29.8098,29.7437,29.7978,217500.0
2008-04-21 14:50:00,49.52,49.56,49.47,49.55,129700.0,29.7978,29.8219,29.7677,29.8159,129700.0
2008-04-21 14:55:00,49.56,49.6,49.55,49.58,83600.0,29.8219,29.846,29.8159,29.8339,83600.0
2008-04-21 15:00:00,49.59,49.64,49.58,49.62,125700.0,29.8399,29.87,29.8339,29.858,125700.0
2008-04-21 15:05:00,49.63,49.64,49.62,49.63,70800.0,29.864,29.87,29.858,29.864,70800.0
2008-04-21 15:10:00,49.63,49.67,49.62,49.65,103200.0,29.864,29.8881,29.858,29.876,103200.0
2008-04-21 15:15:00,49.65,49.66,49.64,49.64,106300.0,29.876,29.8821,29.87,29.87,106300.0
2008-04-21 15:20:00,49.64,49.66,49.46,49.47,140100.0,29.87,29.8821,29.7617,29.7677,140100.0
2008-04-21 15:25:00,49.46,49.52,49.46,49.51,112300.0,29.7617,29.7978,29.7617,29.7918,112300.0
2008-04-21 15:30:00,49.5,49.63,49.49,49.62,135400.0,29.7858,29.864,29.7798,29.858,135400.0
2008-04-21 15:35:00,49.62,49.68,49.62,49.62,253400.0,29.858,29.8941,29.858,29.858,253400.0
2008-04-21 15:40:00,49.63,49.64,49.59,49.61,159800.0,29.864,29.87,29.8399,29.852,159800.0
2008-04-21 15:45:00,49.6,49.61,49.59,49.6,227400.0,29.846,29.852,29.8399,29.846,227400.0
2008-04-21 15:50:00,49.6,49.61,49.59,49.6,275900.0,29.846,29.852,29.8399,29.846,275900.0
2008-04-21 15:55:00,49.61,49.64,49.57,49.6,409400.0,29.852,29.87,29.8279,29.846,409400.0
2008-04-22 09:30:00,49.59,49.59,49.26,49.4,172600.0,29.8399,29.8399,29.6414,29.7256,172600.0
2008-04-22 09:35:00,49.4,49.42,49.08,49.15,183200.0,29.7256,29.7376,29.5331,29.5752,183200.0
2008-04-22 09:40:00,49.15,49.19,48.95,49.0,227500.0,29.5752,29.5992,29.4548,29.4849,227500.0
2008-04-22 09:45:00,49.0,49.23,48.96,49.0,143600.0,29.4849,29.6233,29.4608,29.4849,143600.0
2008-04-22 09:50:00,48.99,49.01,48.86,48.87,272000.0,29.4789,29.4909,29.4007,29.4067,272000.0
2008-04-22 09:55:00,48.87,49.01,48.85,48.99,190000.0,29.4067,29.4909,29.3947,29.4789,190000.0
2008-04-22 10:00:00,48.99,49.0,48.78,48.82,288600.0,29.4789,29.4849,29.3525,29.3766,288600.0
2008-04-22 10:05:00,48.83,48.85,48.63,48.77,260000.0,29.3826,29.3947,29.2623,29.3465,260000.0
2008-04-22 10:10:00,48.77,48.8,48.6,48.65,122700.0,29.3465,29.3646,29.2442,29.2743,122700.0
2008-04-22 10:15:00,48.63,48.83,48.62,48.75,130100.0,29.2623,29.3826,29.2563,29.3345,130100.0
2008-04-22 10:20:00,48.75,48.76,48.67,48.67,151400.0,29.3345,29.3405,29.2863,29.2863,151400.0
2008-04-22 10:25:00,48.68,48.7,48.52,48.54,111300.0,29.2924,29.3044,29.1961,29.2081,111300.0
2008-04-22 10:30:00,48.53,48.53,48.32,48.36,204100.0,29.2021,29.2021,29.0757,29.0998,204100.0
2008-04-22 10:35:00,48.35,48.45,48.29,48.37,248700.0,29.0938,29.154,29.0577,29.1058,248700.0
2008-04-22 10:40:00,48.37,48.43,48.26,48.43,183000.0,29.1058,29.1419,29.0396,29.1419,183000.0
2008-04-22 10:45:00,48.42,48.45,48.3,48.37,61500.0,29.1359,29.154,29.0637,29.1058,61500.0
2008-04-22 10:50:00,48.36,48.47,48.35,48.47,61200.0,29.0998,29.166,29.0938,29.166,61200.0
2008-04-22 10:55:00,48.47,48.55,48.41,48.53,178900.0,29.166,29.2141,29.1299,29.2021,178900.0
2008-04-22 11:00:00,48.54,48.62,48.53,48.59,120800.0,29.2081,29.2563,29.2021,29.2382,120800.0
2008-04-22 11:05:00,48.59,48.66,48.59,48.64,184700.0,29.2382,29.2803,29.2382,29.2683,184700.0
2008-04-22 11:10:00,48.65,48.67,48.58,48.6,92200.0,29.2743,29.2863,29.2322,29.2442,92200.0
2008-04-22 11:15:00,48.6,48.63,48.59,48.6,31100.0,29.2442,29.2623,29.2382,29.2442,31100.0
2008-04-22 11:20:00,48.61,48.61,48.52,48.54,85800.0,29.2502,29.2502,29.1961,29.2081,85800.0
2008-04-22 11:25:00,48.54,48.66,48.54,48.65,68600.0,29.2081,29.2803,29.2081,29.2743,68600.0
2008-04-22 11:30:00,48.65,48.69,48.6,48.65,80600.0,29.2743,29.2984,29.2442,29.2743,80600.0
2008-04-22 11:35:00,48.65,48.74,48.62,48.67,67000.0,29.2743,29.3285,29.2563,29.2863,67000.0
2008-04-22 11:40:00,48.66,48.71,48.64,48.64,60900.0,29.2803,29.3104,29.2683,29.2683,60900.0
2008-04-22 11:45:00,48.64,48.8,48.6,48.75,196300.0,29.2683,29.3646,29.2442,29.3345,196300.0
2008-04-22 11:50:00,48.73,48.76,48.67,48.76,76000.0,29.3224,29.3405,29.2863,29.3405,76000.0
2008-04-22 11:55:00,48.76,48.8,48.71,48.78,41100.0,29.3405,29.3646,29.3104,29.3525,41100.0
2008-04-22 12:00:00,48.77,48.79,48.75,48.75,26000.0,29.3465,29.3586,29.3345,29.3345,26000.0
2008-04-22 12:05:00,48.75,48.81,48.75,48.76,83500.0,29.3345,29.3706,29.3345,29.3405,83500.0
2008-04-22 12:10:00,48.76,48.8,48.72,48.77,92400.0,29.3405,29.3646,29.3164,29.3465,92400.0
2008-04-22 12:15:00,48.77,48.79,48.75,48.75,36600.0,29.3465,29.3586,29.3345,29.3345,36600.0
2008-04-22 12:20:00,48.76,48.78,48.55,48.73,64400.0,29.3405,29.3525,29.2141,29.3224,64400.0
2008-04-22 12:25:00,48.73,48.75,48.65,48.66,51500.0,29.3224,29.3345,29.2743,29.2803,51500.0
2008-04-22 12:30:00,48.66,48.7,48.61,48.67,122500.0,29.2803,29.3044,29.2502,29.2863,122500.0
2008-04-22 12:35:00,48.67,48.73,48.65,48.67,74100.0,29.2863,29.3224,29.2743,29.2863,74100.0
2008-04-22 12:40:00,48.67,48.71,48.67,48.7,29200.0,29.2863,29.3104,29.2863,29.3044,29200.0
2008-04-22 12:45:00,48.7,48.7,48.66,48.68,46600.0,29.3044,29.3044,29.2803,29.2924,46600.0
2008-04-22 12:50:00,48.68,48.68,48.66,48.67,30000.0,29.2924,29.2924,29.2803,29.2863,30000.0
2008-04-22 12:55:00,48.66,48.72,48.65,48.7,66400.0,29.2803,29.3164,29.2743,29.3044,66400.0
2008-04-22 13:00:00,48.69,48.75,48.67,48.72,65700.0,29.2984,29.3345,29.2863,29.3164,65700.0
2008-04-22 13:05:00,48.72,48.73,48.7,48.72,16400.0,29.3164,29.3224,29.3044,29.3164,16400.0
2008-04-22 13:10:00,48.72,48.75,48.7,48.74,39700.0,29.3164,29.3345,29.3044,29.3285,39700.0
2008-04-22 13:15:00,48.75,48.79,48.72,48.78,65200.0,29.3345,29.3586,29.3164,29.3525,65200.0
2008-04-22 13:20:00,48.78,49.01,48.78,49.0,279900.0,29.3525,29.4909,29.3525,29.4849,279900.0
2008-04-22 13:25:00,49.0,49.07,48.97,49.0,143200.0,29.4849,29.527,29.4669,29.4849,143200.0
2008-04-22 13:30:00,49.01,49.07,48.98,49.0,116300.0,29.4909,29.527,29.4729,29.4849,116300.0
2008-04-22 13:35:00,49.0,49.03,49.0,49.0,55400.0,29.4849,29.503,29.4849,29.4849,55400.0
2008-04-22 13:40:00,49.01,49.09,48.99,49.09,94200.0,29.4909,29.5391,29.4789,29.5391,94200.0
2008-04-22 13:45:00,49.09,49.09,49.05,49.06,37500.0,29.5391,29.5391,29.515,29.521,37500.0
2008-04-22 13:50:00,49.06,49.08,49.05,49.07,43700.0,29.521,29.5331,29.515,29.527,43700.0
2008-04-22 13:55:00,49.06,49.08,49.04,49.08,58300.0,29.521,29.5331,29.509,29.5331,58300.0
2008-04-22 14:00:00,49.08,49.09,49.05,49.05,60700.0,29.5331,29.5391,29.515,29.515,60700.0
2008-04-22 14:05:00,49.05,49.09,49.05,49.08,46000.0,29.515,29.5391,29.515,29.5331,46000.0
2008-04-22 14:10:00,49.08,49.11,49.06,49.1,62800.0,29.5331,29.5511,29.521,29.5451,62800.0
2008-04-22 14:15:00,49.11,49.13,49.08,49.08,56400.0,29.5511,29.5631,29.5331,29.5331,56400.0
2008-04-22 14:20:00,49.08,49.14,49.08,49.13,49500.0,29.5331,29.5692,29.5331,29.5631,49500.0
2008-04-22 14:25:00,49.13,49.14,49.09,49.1,42100.0,29.5631,29.5692,29.5391,29.5451,42100.0
2008-04-22 14:30:00,49.1,49.21,49.1,49.21,68700.0,29.5451,29.6113,29.5451,29.6113,68700.0
2008-04-22 14:35:00,49.21,49.31,49.16,49.22,150600.0,29.6113,29.6715,29.5812,29.6173,150600.0
2008-04-22 14:40:00,49.22,49.26,49.16,49.17,94100.0,29.6173,29.6414,29.5812,29.5872,94100.0
2008-04-22 14:45:00,49.16,49.18,49.13,49.16,94900.0,29.5812,29.5932,29.5631,29.5812,94900.0
2008-04-22 14:50:00,49.15,49.19,49.14,49.17,71600.0,29.5752,29.5992,29.5692,29.5872,71600.0
2008-04-22 14:55:00,49.17,49.18,49.13,49.15,43400.0,29.5872,29.5932,29.5631,29.5752,43400.0
2008-04-22 15:00:00,49.15,49.16,49.11,49.12,54800.0,29.5752,29.5812,29.5511,29.5571,54800.0
2008-04-22 15:05:00,49.13,49.18,49.1,49.13,165200.0,29.5631,29.5932,29.5451,29.5631,165200.0
2008-04-22 15:10:00,49.13,49.13,49.11,49.12,57100.0,29.5631,29.5631,29.5511,29.5571,57100.0
2008-04-22 15:15:00,49.12,49.14,49.11,49.13,51100.0,29.5571,29.5692,29.5511,29.5631,51100.0
2008-04-22 15:20:00,49.13,49.18,49.12,49.17,56500.0,29.5631,29.5932,29.5571,29.5872,56500.0
2008-04-22 15:25:00,49.17,49.22,49.15,49.2,62700.0,29.5872,29.6173,29.5752,29.6053,62700.0
2008-04-22 15:30:00,49.19,49.19,49.04,49.04,154300.0,29.5992,29.5992,29.509,29.509,154300.0
2008-04-22 15:35:00,49.05,49.08,49.01,49.04,134900.0,29.515,29.5331,29.4909,29.509,134900.0
2008-04-22 15:40:00,49.04,49.06,49.0,49.05,126600.0,29.509,29.521,29.4849,29.515,126600.0
2008-04-22 15:45:00,49.04,49.06,49.03,49.03,88600.0,29.509,29.521,29.503,29.503,88600.0
2008-04-22 15:50:00,49.03,49.04,48.99,49.0,122600.0,29.503,29.509,29.4789,29.4849,122600.0
2008-04-22 15:55:00,49.0,49.13,49.0,49.11,246500.0,29.4849,29.5631,29.4849,29.5511,246500.0
2008-04-23 09:30:00,49.14,49.38,49.11,49.37,129900.0,29.5692,29.7136,29.5511,29.7076,129900.0
2008-04-23 09:35:00,49.37,49.4,49.3,49.4,76900.0,29.7076,29.7256,29.6654,29.7256,76900.0
2008-04-23 09:40:00,49.4,49.42,49.21,49.21,82900.0,29.7256,29.7376,29.6113,29.6113,82900.0
2008-04-23 09:45:00,49.2,49.22,49.17,49.19,67300.0,29.6053,29.6173,29.5872,29.5992,67300.0
2008-04-23 09:50:00,49.21,49.21,49.12,49.17,64100.0,29.6113,29.6113,29.5571,29.5872,64100.0
2008-04-23 09:55:00,49.16,49.4,49.14,49.36,83400.0,29.5812,29.7256,29.5692,29.7015,83400.0
2008-04-23 10:00:00,49.36,49.48,49.36,49.45,60000.0,29.7015,29.7737,29.7015,29.7557,60000.0
2008-04-23 10:05:00,49.44,49.55,49.44,49.52,76300.0,29.7497,29.8159,29.7497,29.7978,76300.0
2008-04-23 10:10:00,49.52,49.54,49.47,49.54,81400.0,29.7978,29.8098,29.7677,29.8098,81400.0
2008-04-23 10:15:00,49.53,49.62,49.53,49.59,75000.0,29.8038,29.858,29.8038,29.8399,75000.0
2008-04-23 10:20:00,49.58,49.67,49.58,49.65,72600.0,29.8339,29.8881,29.8339,29.876,72600.0
2008-04-23 10:25:00,49.66,49.86,49.66,49.78,185500.0,29.8821,30.0024,29.8821,29.9543,185500.0
2008-04-23 10:30:00,49.77,49.86,49.67,49.75,106000.0,29.9482,30.0024,29.8881,29.9362,106000.0
2008-04-23 10:35:00,49.75,49.78,49.67,49.67,89500.0,29.9362,29.9543,29.8881,29.8881,89500.0
2008-04-23 10:40:00,49.67,49.69,49.61,49.62,101100.0,29.8881,29.9001,29.852,29.858,101100.0
2008-04-23 10:45:00,49.62,49.62,49.56,49.59,63300.0,29.858,29.858,29.8219,29.8399,63300.0
2008-04-23 10:50:00,49.6,49.79,49.6,49.79,69800.0,29.846,29.9603,29.846,29.9603,69800.0
2008-04-23 10:55:00,49.79,49.79,49.59,49.6,57300.0,29.9603,29.9603,29.8399,29.846,57300.0
2008-04-23 11:00:00,49.62,49.75,49.59,49.66,57900.0,29.858,29.9362,29.8399,29.8821,57900.0
2008-04-23 11:05:00,49.67,49.7,49.66,49.68,33800.0,29.8881,29.9061,29.8821,29.8941,33800.0
2008-04-23 11:10:00,49.69,49.7,49.66,49.68,49600.0,29.9001,29.9061,29.8821,29.8941,49600.0
2008-04-23 11:15:00,49.67,49.68,49.62,49.62,64600.0,29.8881,29.8941,29.858,29.858,64600.0
2008-04-23 11:20:00,49.63,49.69,49.62,49.68,45600.0,29.864,29.9001,29.858,29.8941,45600.0
2008-04-23 11:25:00,49.69,49.69,49.6,49.61,50200.0,29.9001,29.9001,29.846,29.852,50200.0
2008-04-23 11:30:00,49.61,49.64,49.59,49.6,35200.0,29.852,29.87,29.8399,29.846,35200.0
2008-04-23 11:35:00,49.61,49.66,49.6,49.66,32400.0,29.852,29.8821,29.846,29.8821,32400.0
2008-04-23 11:40:00,49.65,49.71,49.65,49.71,44000.0,29.876,29.9121,29.876,29.9121,44000.0
2008-04-23 11:45:00,49.7,49.79,49.7,49.74,58000.0,29.9061,29.9603,29.9061,29.9302,58000.0
2008-04-23 11:50:00,49.75,49.76,49.74,49.76,20700.0,29.9362,29.9422,29.9302,29.9422,20700.0
2008-04-23 11:55:00,49.75,49.79,49.74,49.78,51500.0,29.9362,29.9603,29.9302,29.9543,51500.0
2008-04-23 12:00:00,49.77,49.78,49.72,49.73,58900.0,29.9482,29.9543,29.9182,29.9242,58900.0
2008-04-23 12:05:00,49.73,49.74,49.69,49.71,27500.0,29.9242,29.9302,29.9001,29.9121,27500.0
2008-04-23 12:10:00,49.72,49.72,49.65,49.65,25700.0,29.9182,29.9182,29.876,29.876,25700.0
2008-04-23 12:15:00,49.65,49.65,49.59,49.59,24500.0,29.876,29.876,29.8399,29.8399,24500.0
2008-04-23 12:20:00,49.59,49.61,49.47,49.47,68300.0,29.8399,29.852,29.7677,29.7677,68300.0
2008-04-23 12:25:00,49.46,49.56,49.46,49.52,65300.0,29.7617,29.8219,29.7617,29.7978,65300.0
2008-04-23 12:30:00,49.52,49.54,49.4,49.4,56600.0,29.7978,29.8098,29.7256,29.7256,56600.0
2008-04-23 12:35:00,49.41,49.43,49.29,49.42,73200.0,29.7316,29.7437,29.6594,29.7376,73200.0
2008-04-23 12:40:00,49.41,49.45,49.4,49.44,24900.0,29.7316,29.7557,29.7256,29.7497,24900.0
2008-04-23 12:45:00,49.44,49.46,49.42,49.46,22400.0,29.7497,29.7617,29.7376,29.7617,22400.0
2008-04-23 12:50:00,49.46,49.51,49.46,49.48,38900.0,29.7617,29.7918,29.7617,29.7737,38900.0
2008-04-23 12:55:00,49.48,49.49,49.46,49.47,16200.0,29.7737,29.7798,29.7617,29.7677,16200.0
2008-04-23 13:00:00,49.46,49.47,49.39,49.4,67800.0,29.7617,29.7677,29.7196,29.7256,67800.0
2008-04-23 13:05:00,49.4,49.45,49.39,49.45,45100.0,29.7256,29.7557,29.7196,29.7557,45100.0
2008-04-23 13:10:00,49.45,49.51,49.44,49.49,54700.0,29.7557,29.7918,29.7497,29.7798,54700.0
2008-04-23 13:15:00,49.49,49.5,49.44,49.45,31400.0,29.7798,29.7858,29.7497,29.7557,31400.0
2008-04-23 13:20:00,49.44,49.51,49.43,49.5,30700.0,29.7497,29.7918,29.7437,29.7858,30700.0
2008-04-23 13:25:00,49.51,49.52,49.5,49.5,19100.0,29.7918,29.7978,29.7858,29.7858,19100.0
2008-04-23 13:30:00,49.5,49.5,49.47,49.5,36700.0,29.7858,29.7858,29.7677,29.7858,36700.0
2008-04-23 13:35:00,49.5,49.51,49.48,49.49,31900.0,29.7858,29.7918,29.7737,29.7798,31900.0
2008-04-23 13:40:00,49.49,49.5,49.34,49.35,80900.0,29.7798,29.7858,29.6895,29.6955,80900.0
2008-04-23 13:45:00,49.36,49.4,49.31,49.39,38000.0,29.7015,29.7256,29.6715,29.7196,38000.0
2008-04-23 13:50:00,49.38,49.41,49.34,49.35,44500.0,29.7136,29.7316,29.6895,29.6955,44500.0
2008-04-23 13:55:00,49.35,49.37,49.31,49.36,47600.0,29.6955,29.7076,29.6715,29.7015,47600.0
2008-04-23 14:00:00,49.36,49.41,49.31,49.31,41500.0,29.7015,29.7316,29.6715,29.6715,41500.0
2008-04-23 14:05:00,49.31,49.32,49.25,49.25,68400.0,29.6715,29.6775,29.6353,29.6353,68400.0
2008-04-23 14:10:00,49.26,49.41,49.25,49.37,70100.0,29.6414,29.7316,29.6353,29.7076,70100.0
2008-04-23 14:15:00,49.37,49.38,49.32,49.34,56200.0,29.7076,29.7136,29.6775,29.6895,56200.0
2008-04-23 14:20:00,49.34,49.41,49.33,49.34,92500.0,29.6895,29.7316,29.6835,29.6895,92500.0
2008-04-23 14:25:00,49.34,49.37,49.33,49.35,198900.0,29.6895,29.7076,29.6835,29.6955,198900.0
2008-04-23 14:30:00,49.35,49.38,49.33,49.34,125800.0,29.6955,29.7136,29.6835,29.6895,125800.0
2008-04-23 14:35:00,49.34,49.35,49.27,49.28,218000.0,29.6895,29.6955,29.6474,29.6534,218000.0
2008-04-23 14:40:00,49.28,49.31,49.23,49.23,80700.0,29.6534,29.6715,29.6233,29.6233,80700.0
2008-04-23 14:45:00,49.22,49.23,49.14,49.15,81900.0,29.6173,29.6233,29.5692,29.5752,81900.0
2008-04-23 14:50:00,49.15,49.21,49.14,49.21,83800.0,29.5752,29.6113,29.5692,29.6113,83800.0
2008-04-23 14:55:00,49.2,49.22,49.15,49.16,55600.0,29.6053,29.6173,29.5752,29.5812,55600.0
2008-04-23 15:00:00,49.15,49.36,49.12,49.18,87400.0,29.5752,29.7015,29.5571,29.5932,87400.0
2008-04-23 15:05:00,49.18,49.19,49.14,49.16,61000.0,29.5932,29.5992,29.5692,29.5812,61000.0
2008-04-23 15:10:00,49.15,49.16,49.14,49.15,41500.0,29.5752,29.5812,29.5692,29.5752,41500.0
2008-04-23 15:15:00,49.15,49.16,49.15,49.16,31500.0,29.5752,29.5812,29.5752,29.5812,31500.0
2008-04-23 15:20:00,49.15,49.16,49.15,49.16,79200.0,29.5752,29.5812,29.5752,29.5812,79200.0
2008-04-23 15:25:00,49.16,49.16,49.1,49.11,90600.0,29.5812,29.5812,29.5451,29.5511,90600.0
2008-04-23 15:30:00,49.1,49.1,49.05,49.07,165000.0,29.5451,29.5451,29.515,29.527,165000.0
2008-04-23 15:35:00,49.06,49.06,48.99,49.06,229300.0,29.521,29.521,29.4789,29.521,229300.0
2008-04-23 15:40:00,49.05,49.11,49.05,49.06,194800.0,29.515,29.5511,29.515,29.521,194800.0
2008-04-23 15:45:00,49.05,49.08,49.04,49.08,186600.0,29.515,29.5331,29.509,29.5331,186600.0
2008-04-23 15:50:00,49.08,49.11,49.07,49.09,248300.0,29.5331,29.5511,29.527,29.5391,248300.0
2008-04-23 15:55:00,49.09,49.22,49.08,49.2,332600.0,29.5391,29.6173,29.5331,29.6053,332600.0
2008-04-24 09:30:00,49.16,49.49,49.15,49.36,85100.0,29.5812,29.7798,29.5752,29.7015,85100.0
2008-04-24 09:35:00,49.34,49.36,49.22,49.24,61400.0,29.6895,29.7015,29.6173,29.6293,61400.0
2008-04-24 09:40:00,49.25,49.37,49.14,49.37,71700.0,29.6353,29.7076,29.5692,29.7076,71700.0
2008-04-24 09:45:00,49.37,49.42,49.26,49.31,81000.0,29.7076,29.7376,29.6414,29.6715,81000.0
2008-04-24 09:50:00,49.31,49.47,49.28,49.38,150300.0,29.6715,29.7677,29.6534,29.7136,150300.0
2008-04-24 09:55:00,49.38,49.38,49.35,49.37,47200.0,29.7136,29.7136,29.6955,29.7076,47200.0
2008-04-24 10:00:00,49.38,49.38,49.05,49.07,84400.0,29.7136,29.7136,29.515,29.527,84400.0
2008-04-24 10:05:00,49.07,49.09,48.97,48.99,101300.0,29.527,29.5391,29.4669,29.4789,101300.0
2008-04-24 10:10:00,48.99,49.07,48.97,49.02,66900.0,29.4789,29.527,29.4669,29.4969,66900.0
2008-04-24 10:15:00,49.03,49.03,48.87,48.91,74700.0,29.503,29.503,29.4067,29.4308,74700.0
2008-04-24 10:20:00,48.91,48.91,48.8,48.86,56900.0,29.4308,29.4308,29.3646,29.4007,56900.0
2008-04-24 10:25:00,48.85,48.87,48.76,48.8,49300.0,29.3947,29.4067,29.3405,29.3646,49300.0
2008-04-24 10:30:00,48.81,48.82,48.75,48.78,30900.0,29.3706,29.3766,29.3345,29.3525,30900.0
2008-04-24 10:35:00,48.79,48.87,48.78,48.81,36300.0,29.3586,29.4067,29.3525,29.3706,36300.0
2008-04-24 10:40:00,48.8,48.86,48.75,48.85,43800.0,29.3646,29.4007,29.3345,29.3947,43800.0
2008-04-24 10:45:00,48.85,48.85,48.8,48.83,19700.0,29.3947,29.3947,29.3646,29.3826,19700.0
2008-04-24 10:50:00,48.83,48.84,48.77,48.81,23000.0,29.3826,29.3886,29.3465,29.3706,23000.0
2008-04-24 10:55:00,48.8,48.81,48.74,48.75,45700.0,29.3646,29.3706,29.3285,29.3345,45700.0
2008-04-24 11:00:00,48.75,48.76,48.7,48.71,92300.0,29.3345,29.3405,29.3044,29.3104,92300.0
2008-04-24 11:05:00,48.71,48.72,48.55,48.58,160200.0,29.3104,29.3164,29.2141,29.2322,160200.0
2008-04-24 11:10:00,48.58,48.69,48.57,48.68,68000.0,29.2322,29.2984,29.2262,29.2924,68000.0
2008-04-24 11:15:00,48.68,48.75,48.68,48.73,60800.0,29.2924,29.3345,29.2924,29.3224,60800.0
2008-04-24 11:20:00,48.72,48.73,48.62,48.65,49200.0,29.3164,29.3224,29.2563,29.2743,49200.0
2008-04-24 11:25:00,48.65,48.67,48.6,48.67,39000.0,29.2743,29.2863,29.2442,29.2863,39000.0
2008-04-24 11:30:00,48.67,48.76,48.66,48.72,50000.0,29.2863,29.3405,29.2803,29.3164,50000.0
2008-04-24 11:35:00,48.71,48.76,48.62,48.69,71000.0,29.3104,29.3405,29.2563,29.2984,71000.0
2008-04-24 11:40:00,48.68,48.78,48.68,48.76,25400.0,29.2924,29.3525,29.2924,29.3405,25400.0
2008-04-24 11:45:00,48.75,48.77,48.7,48.77,54100.0,29.3345,29.3465,29.3044,29.3465,54100.0
2008-04-24 11:50:00,48.77,48.81,48.75,48.76,42900.0,29.3465,29.3706,29.3345,29.3405,42900.0
2008-04-24 11:55:00,48.76,48.82,48.75,48.8,46400.0,29.3405,29.3766,29.3345,29.3646,46400.0
2008-04-24 12:00:00,48.8,48.83,48.78,48.82,27600.0,29.3646,29.3826,29.3525,29.3766,27600.0
2008-04-24 12:05:00,48.83,48.83,48.79,48.8,41700.0,29.3826,29.3826,29.3586,29.3646,41700.0
2008-04-24 12:10:00,48.79,48.93,48.79,48.91,38100.0,29.3586,29.4428,29.3586,29.4308,38100.0
2008-04-24 12:15:00,48.91,48.98,48.9,48.96,50200.0,29.4308,29.4729,29.4247,29.4608,50200.0
2008-04-24 12:20:00,48.97,49.03,48.96,49.01,38700.0,29.4669,29.503,29.4608,29.4909,38700.0
2008-04-24 12:25:00,49.02,49.07,48.99,49.01,31800.0,29.4969,29.527,29.4789,29.4909,31800.0
2008-04-24 12:30:00,49.0,49.02,48.94,49.01,24900.0,29.4849,29.4969,29.4488,29.4909,24900.0
2008-04-24 12:35:00,49.01,49.11,48.98,49.09,48300.0,29.4909,29.5511,29.4729,29.5391,48300.0
2008-04-24 12:40:00,49.09,49.17,49.09,49.1,47400.0,29.5391,29.5872,29.5391,29.5451,47400.0
2008-04-24 12:45:00,49.1,49.14,49.09,49.11,32000.0,29.5451,29.5692,29.5391,29.5511,32000.0
2008-04-24 12:50:00,49.1,49.13,49.01,49.01,29400.0,29.5451,29.5631,29.4909,29.4909,29400.0
2008-04-24 12:55:00,49.01,49.16,49.0,49.15,35700.0,29.4909,29.5812,29.4849,29.5752,35700.0
2008-04-24 13:00:00,49.16,49.23,49.12,49.2,53400.0,29.5812,29.6233,29.5571,29.6053,53400.0
2008-04-24 13:05:00,49.2,49.27,49.16,49.16,42400.0,29.6053,29.6474,29.5812,29.5812,42400.0
2008-04-24 13:10:00,49.16,49.21,49.16,49.18,28500.0,29.5812,29.6113,29.5812,29.5932,28500.0
2008-04-24 13:15:00,49.18,49.18,49.09,49.1,44300.0,29.5932,29.5932,29.5391,29.5451,44300.0
2008-04-24 13:20:00,49.09,49.23,49.09,49.21,40700.0,29.5391,29.6233,29.5391,29.6113,40700.0
2008-04-24 13:25:00,49.21,49.25,49.18,49.22,34800.0,29.6113,29.6353,29.5932,29.6173,34800.0
2008-04-24 13:30:00,49.21,49.24,49.19,49.21,21200.0,29.6113,29.6293,29.5992,29.6113,21200.0
2008-04-24 13:35:00,49.21,49.21,49.07,49.15,80200.0,29.6113,29.6113,29.527,29.5752,80200.0
2008-04-24 13:40:00,49.15,49.31,49.15,49.19,72400.0,29.5752,29.6715,29.5752,29.5992,72400.0
2008-04-24 13:45:00,49.19,49.21,49.16,49.21,16000.0,29.5992,29.6113,29.5812,29.6113,16000.0
2008-04-24 13:50:00,49.21,49.22,49.15,49.21,20400.0,29.6113,29.6173,29.5752,29.6113,20400.0
2008-04-24 13:55:00,49.2,49.23,49.15,49.21,29900.0,29.6053,29.6233,29.5752,29.6113,29900.0
2008-04-24 14:00:00,49.23,49.23,49.18,49.23,18800.0,29.6233,29.6233,29.5932,29.6233,18800.0
2008-04-24 14:05:00,49.21,49.3,49.21,49.29,36600.0,29.6113,29.6654,29.6113,29.6594,36600.0
2008-04-24 14:10:00,49.29,49.29,49.26,49.29,14400.0,29.6594,29.6594,29.6414,29.6594,14400.0
2008-04-24 14:15:00,49.29,49.33,49.29,49.3,28500.0,29.6594,29.6835,29.6594,29.6654,28500.0
2008-04-24 14:20:00,49.29,49.31,49.28,49.3,16100.0,29.6594,29.6715,29.6534,29.6654,16100.0
2008-04-24 14:25:00,49.3,49.32,49.27,49.32,16300.0,29.6654,29.6775,29.6474,29.6775,16300.0
2008-04-24 14:30:00,49.32,49.33,49.28,49.33,36900.0,29.6775,29.6835,29.6534,29.6835,36900.0
2008-04-24 14:35:00,49.33,49.36,49.28,49.28,45000.0,29.6835,29.7015,29.6534,29.6534,45000.0
2008-04-24 14:40:00,49.29,49.33,49.28,49.3,32200.0,29.6594,29.6835,29.6534,29.6654,32200.0
2008-04-24 14:45:00,49.3,49.37,49.3,49.32,41500.0,29.6654,29.7076,29.6654,29.6775,41500.0
2008-04-24 14:50:00,49.33,49.33,49.26,49.29,34900.0,29.6835,29.6835,29.6414,29.6594,34900.0
2008-04-24 14:55:00,49.29,49.33,49.29,49.31,30900.0,29.6594,29.6835,29.6594,29.6715,30900.0
2008-04-24 15:00:00,49.3,49.37,49.3,49.35,36300.0,29.6654,29.7076,29.6654,29.6955,36300.0
2008-04-24 15:05:00,49.36,49.41,49.35,49.36,61300.0,29.7015,29.7316,29.6955,29.7015,61300.0
2008-04-24 15:10:00,49.36,49.39,49.33,49.37,42900.0,29.7015,29.7196,29.6835,29.7076,42900.0
2008-04-24 15:15:00,49.36,49.36,49.28,49.29,57300.0,29.7015,29.7015,29.6534,29.6594,57300.0
2008-04-24 15:20:00,49.29,49.36,49.29,49.34,95600.0,29.6594,29.7015,29.6594,29.6895,95600.0
2008-04-24 15:25:00,49.35,49.39,49.34,49.38,50200.0,29.6955,29.7196,29.6895,29.7136,50200.0
2008-04-24 15:30:00,49.38,49.4,49.31,49.33,79400.0,29.7136,29.7256,29.6715,29.6835,79400.0
2008-04-24 15:35:00,49.33,49.34,49.25,49.26,76400.0,29.6835,29.6895,29.6353,29.6414,76400.0
2008-04-24 15:40:00,49.25,49.27,49.11,49.12,105100.0,29.6353,29.6474,29.5511,29.5571,105100.0
2008-04-24 15:45:00,49.13,49.15,49.06,49.13,101200.0,29.5631,29.5752,29.521,29.5631,101200.0
2008-04-24 15:50:00,49.12,49.19,49.1,49.16,84300.0,29.5571,29.5992,29.5451,29.5812,84300.0
2008-04-24 15:55:00,49.16,49.17,49.05,49.05,197000.0,29.5812,29.5872,29.515,29.515,197000.0
2008-04-25 09:30:00,49.18,49.32,49.11,49.31,50400.0,29.5932,29.6775,29.5511,29.6715,50400.0
2008-04-25 09:35:00,49.31,49.52,49.31,49.52,81900.0,29.6715,29.7978,29.6715,29.7978,81900.0
2008-04-25 09:40:00,49.52,49.7,49.49,49.7,156000.0,29.7978,29.9061,29.7798,29.9061,156000.0
2008-04-25 09:45:00,49.7,49.83,49.63,49.74,264500.0,29.9061,29.9844,29.864,29.9302,264500.0
2008-04-25 09:50:00,49.74,49.95,49.74,49.87,192000.0,29.9302,30.0566,29.9302,30.0084,192000.0
2008-04-25 09:55:00,49.86,49.89,49.71,49.71,86900.0,30.0024,30.0205,29.9121,29.9121,86900.0
2008-04-25 10:00:00,49.7,49.81,49.62,49.75,141000.0,29.9061,29.9723,29.858,29.9362,141000.0
2008-04-25 10:05:00,49.76,49.85,49.75,49.85,64100.0,29.9422,29.9964,29.9362,29.9964,64100.0
2008-04-25 10:10:00,49.85,49.95,49.84,49.94,57700.0,29.9964,30.0566,29.9904,30.0505,57700.0
2008-04-25 10:15:00,49.94,49.95,49.84,49.91,162600.0,30.0505,30.0566,29.9904,30.0325,162600.0
2008-04-25 10:20:00,49.91,49.92,49.88,49.9,35100.0,30.0325,30.0385,30.0144,30.0265,35100.0
2008-04-25 10:25:00,49.91,49.96,49.9,49.95,33700.0,30.0325,30.0626,30.0265,30.0566,33700.0
2008-04-25 10:30:00,49.95,49.95,49.87,49.92,47400.0,30.0566,30.0566,30.0084,30.0385,47400.0
2008-04-25 10:35:00,49.93,49.93,49.72,49.72,38000.0,30.0445,30.0445,29.9182,29.9182,38000.0
2008-04-25 10:40:00,49.71,49.78,49.69,49.77,48100.0,29.9121,29.9543,29.9001,29.9482,48100.0
2008-04-25 10:45:00,49.76,49.81,49.68,49.69,35700.0,29.9422,29.9723,29.8941,29.9001,35700.0
2008-04-25 10:50:00,49.68,49.87,49.67,49.8,60200.0,29.8941,30.0084,29.8881,29.9663,60200.0
2008-04-25 10:55:00,49.8,49.86,49.77,49.86,64700.0,29.9663,30.0024,29.9482,30.0024,64700.0
2008-04-25 11:00:00,49.85,49.87,49.76,49.77,71400.0,29.9964,30.0084,29.9422,29.9482,71400.0
2008-04-25 11:05:00,49.78,49.79,49.72,49.75,21900.0,29.9543,29.9603,29.9182,29.9362,21900.0
2008-04-25 11:10:00,49.76,49.77,49.57,49.6,63500.0,29.9422,29.9482,29.8279,29.846,63500.0
2008-04-25 11:15:00,49.6,49.64,49.54,49.59,44700.0,29.846,29.87,29.8098,29.8399,44700.0
2008-04-25 11:20:00,49.57,49.58,49.42,49.44,31200.0,29.8279,29.8339,29.7376,29.7497,31200.0
2008-04-25 11:25:00,49.46,49.46,49.35,49.42,25600.0,29.7617,29.7617,29.6955,29.7376,25600.0
2008-04-25 11:30:00,49.42,49.47,49.4,49.41,44700.0,29.7376,29.7677,29.7256,29.7316,44700.0
2008-04-25 11:35:00,49.41,49.49,49.4,49.45,53500.0,29.7316,29.7798,29.7256,29.7557,53500.0
2008-04-25 11:40:00,49.45,49.47,49.44,49.47,20200.0,29.7557,29.7677,29.7497,29.7677,20200.0
2008-04-25 11:45:00,49.48,49.49,49.44,49.44,19800.0,29.7737,29.7798,29.7497,29.7497,19800.0
2008-04-25 11:50:00,49.44,49.49,49.43,49.49,9800.0,29.7497,29.7798,29.7437,29.7798,9800.0
2008-04-25 11:55:00,49.49,49.5,49.45,49.49,14500.0,29.7798,29.7858,29.7557,29.7798,14500.0
2008-04-25 12:00:00,49.48,49.49,49.4,49.42,20900.0,29.7737,29.7798,29.7256,29.7376,20900.0
2008-04-25 12:05:00,49.42,49.45,49.4,49.41,16400.0,29.7376,29.7557,29.7256,29.7316,16400.0
2008-04-25 12:10:00,49.41,49.47,49.4,49.41,23900.0,29.7316,29.7677,29.7256,29.7316,23900.0
2008-04-25 12:15:00,49.41,49.43,49.38,49.41,12600.0,29.7316,29.7437,29.7136,29.7316,12600.0
2008-04-25 12:20:00,49.41,49.43,49.38,49.4,11600.0,29.7316,29.7437,29.7136,29.7256,11600.0
2008-04-25 12:25:00,49.39,49.42,49.38,49.42,22800.0,29.7196,29.7376,29.7136,29.7376,22800.0
2008-04-25 12:30:00,49.42,49.45,49.39,49.39,16900.0,29.7376,29.7557,29.7196,29.7196,16900.0
2008-04-25 12:35:00,49.39,49.43,49.38,49.39,9800.0,29.7196,29.7437,29.7136,29.7196,9800.0
2008-04-25 12:40:00,49.39,49.46,49.38,49.43,22100.0,29.7196,29.7617,29.7136,29.7437,22100.0
2008-04-25 12:45:00,49.43,49.51,49.43,49.48,13100.0,29.7437,29.7918,29.7437,29.7737,13100.0
2008-04-25 12:50:00,49.48,49.48,49.4,49.45,38100.0,29.7737,29.7737,29.7256,29.7557,38100.0
2008-04-25 12:55:00,49.45,49.46,49.38,49.4,17600.0,29.7557,29.7617,29.7136,29.7256,17600.0
2008-04-25 13:00:00,49.4,49.42,49.35,49.35,13500.0,29.7256,29.7376,29.6955,29.6955,13500.0
2008-04-25 13:05:00,49.35,49.36,49.29,49.34,34200.0,29.6955,29.7015,29.6594,29.6895,34200.0
2008-04-25 13:10:00,49.33,49.41,49.32,49.32,57700.0,29.6835,29.7316,29.6775,29.6775,57700.0
2008-04-25 13:15:00,49.32,49.32,49.19,49.25,72600.0,29.6775,29.6775,29.5992,29.6353,72600.0
2008-04-25 13:20:00,49.25,49.29,49.24,49.28,17900.0,29.6353,29.6594,29.6293,29.6534,17900.0
2008-04-25 13:25:00,49.28,49.29,49.24,49.25,33300.0,29.6534,29.6594,29.6293,29.6353,33300.0
2008-04-25 13:30:00,49.26,49.26,49.22,49.23,31200.0,29.6414,29.6414,29.6173,29.6233,31200.0
2008-04-25 13:35:00,49.23,49.25,49.22,49.25,27600.0,29.6233,29.6353,29.6173,29.6353,27600.0
2008-04-25 13:40:00,49.25,49.26,49.24,49.25,15400.0,29.6353,29.6414,29.6293,29.6353,15400.0
2008-04-25 13:45:00,49.25,49.26,49.2,49.23,24800.0,29.6353,29.6414,29.6053,29.6233,24800.0
2008-04-25 13:50:00,49.22,49.25,49.21,49.21,17200.0,29.6173,29.6353,29.6113,29.6113,17200.0
2008-04-25 13:55:00,49.2,49.3,49.2,49.29,32000.0,29.6053,29.6654,29.6053,29.6594,32000.0
2008-04-25 14:00:00,49.3,49.35,49.29,49.32,33400.0,29.6654,29.6955,29.6594,29.6775,33400.0
2008-04-25 14:05:00,49.32,49.34,49.29,49.32,21700.0,29.6775,29.6895,29.6594,29.6775,21700.0
2008-04-25 14:10:00,49.32,49.35,49.31,49.34,18200.0,29.6775,29.6955,29.6715,29.6895,18200.0
2008-04-25 14:15:00,49.34,49.35,49.26,49.33,36600.0,29.6895,29.6955,29.6414,29.6835,36600.0
2008-04-25 14:20:00,49.34,49.38,49.31,49.32,19300.0,29.6895,29.7136,29.6715,29.6775,19300.0
2008-04-25 14:25:00,49.31,49.35,49.28,49.33,17800.0,29.6715,29.6955,29.6534,29.6835,17800.0
2008-04-25 14:30:00,49.33,49.34,49.27,49.28,21100.0,29.6835,29.6895,29.6474,29.6534,21100.0
2008-04-25 14:35:00,49.28,49.28,49.24,49.26,33900.0,29.6534,29.6534,29.6293,29.6414,33900.0
2008-04-25 14:40:00,49.26,49.26,49.23,49.25,43500.0,29.6414,29.6414,29.6233,29.6353,43500.0
2008-04-25 14:45:00,49.25,49.26,49.17,49.19,52900.0,29.6353,29.6414,29.5872,29.5992,52900.0
2008-04-25 14:50:00,49.19,49.25,49.19,49.24,45900.0,29.5992,29.6353,29.5992,29.6293,45900.0
2008-04-25 14:55:00,49.24,49.24,49.21,49.24,21100.0,29.6293,29.6293,29.6113,29.6293,21100.0
2008-04-25 15:00:00,49.24,49.25,49.21,49.25,63300.0,29.6293,29.6353,29.6113,29.6353,63300.0
2008-04-25 15:05:00,49.25,49.3,49.24,49.3,59500.0,29.6353,29.6654,29.6293,29.6654,59500.0
2008-04-25 15:10:00,49.3,49.35,49.3,49.32,64900.0,29.6654,29.6955,29.6654,29.6775,64900.0
2008-04-25 15:15:00,49.33,49.38,49.33,49.36,48500.0,29.6835,29.7136,29.6835,29.7015,48500.0
2008-04-25 15:20:00,49.36,49.39,49.34,49.34,55300.0,29.7015,29.7196,29.6895,29.6895,55300.0
2008-04-25 15:25:00,49.34,49.35,49.31,49.32,33800.0,29.6895,29.6955,29.6715,29.6775,33800.0
2008-04-25 15:30:00,49.32,49.32,49.29,49.29,86700.0,29.6775,29.6775,29.6594,29.6594,86700.0
2008-04-25 15:35:00,49.29,49.3,49.25,49.25,82700.0,29.6594,29.6654,29.6353,29.6353,82700.0
2008-04-25 15:40:00,49.25,49.3,49.25,49.28,148500.0,29.6353,29.6654,29.6353,29.6534,148500.0
2008-04-25 15:45:00,49.28,49.28,49.27,49.27,61300.0,29.6534,29.6534,29.6474,29.6474,61300.0
2008-04-25 15:50:00,49.27,49.32,49.26,49.26,157200.0,29.6474,29.6775,29.6414,29.6414,157200.0
2008-04-25 15:55:00,49.26,49.42,49.25,49.4,236900.0,29.6414,29.7376,29.6353,29.7256,236900.0
2008-04-28 09:30:00,49.55,49.55,49.24,49.32,92200.0,29.8159,29.8159,29.6293,29.6775,92200.0
2008-04-28 09:35:00,49.33,49.39,49.31,49.39,52700.0,29.6835,29.7196,29.6715,29.7196,52700.0
2008-04-28 09:40:00,49.38,49.44,49.35,49.37,34400.0,29.7136,29.7497,29.6955,29.7076,34400.0
2008-04-28 09:45:00,49.37,49.39,49.3,49.32,46000.0,29.7076,29.7196,29.6654,29.6775,46000.0
2008-04-28 09:50:00,49.31,49.33,49.29,49.31,42300.0,29.6715,29.6835,29.6594,29.6715,42300.0
2008-04-28 09:55:00,49.33,49.34,49.3,49.31,46300.0,29.6835,29.6895,29.6654,29.6715,46300.0
2008-04-28 10:00:00,49.31,49.33,49.29,49.31,72800.0,29.6715,29.6835,29.6594,29.6715,72800.0
2008-04-28 10:05:00,49.32,49.42,49.31,49.35,82600.0,29.6775,29.7376,29.6715,29.6955,82600.0
2008-04-28 10:10:00,49.36,49.47,49.35,49.47,41300.0,29.7015,29.7677,29.6955,29.7677,41300.0
2008-04-28 10:15:00,49.47,49.5,49.42,49.48,29700.0,29.7677,29.7858,29.7376,29.7737,29700.0
2008-04-28 10:20:00,49.46,49.47,49.44,49.47,26800.0,29.7617,29.7677,29.7497,29.7677,26800.0
2008-04-28 10:25:00,49.46,49.51,49.43,49.48,45400.0,29.7617,29.7918,29.7437,29.7737,45400.0
2008-04-28 10:30:00,49.48,49.5,49.47,49.5,30200.0,29.7737,29.7858,29.7677,29.7858,30200.0
2008-04-28 10:35:00,49.49,49.54,49.49,49.49,48700.0,29.7798,29.8098,29.7798,29.7798,48700.0
2008-04-28 10:40:00,49.49,49.51,49.48,49.49,47500.0,29.7798,29.7918,29.7737,29.7798,47500.0
2008-04-28 10:45:00,49.5,49.51,49.49,49.5,22500.0,29.7858,29.7918,29.7798,29.7858,22500.0
2008-04-28 10:50:00,49.5,49.51,49.47,49.5,36700.0,29.7858,29.7918,29.7677,29.7858,36700.0
2008-04-28 10:55:00,49.49,49.52,49.46,49.47,41700.0,29.7798,29.7978,29.7617,29.7677,41700.0
2008-04-28 11:00:00,49.47,49.49,49.35,49.35,52700.0,29.7677,29.7798,29.6955,29.6955,52700.0
2008-04-28 11:05:00,49.36,49.36,49.31,49.31,43200.0,29.7015,29.7015,29.6715,29.6715,43200.0
2008-04-28 11:10:00,49.31,49.33,49.3,49.31,26600.0,29.6715,29.6835,29.6654,29.6715,26600.0
2008-04-28 11:15:00,49.31,49.31,49.23,49.24,44300.0,29.6715,29.6715,29.6233,29.6293,44300.0
2008-04-28 11:20:00,49.24,49.26,49.2,49.24,47000.0,29.6293,29.6414,29.6053,29.6293,47000.0
2008-04-28 11:25:00,49.24,49.24,49.17,49.17,34600.0,29.6293,29.6293,29.5872,29.5872,34600.0
2008-04-28 11:30:00,49.17,49.21,49.15,49.21,38400.0,29.5872,29.6113,29.5752,29.6113,38400.0
2008-04-28 11:35:00,49.21,49.27,49.19,49.23,38100.0,29.6113,29.6474,29.5992,29.6233,38100.0
2008-04-28 11:40:00,49.23,49.23,49.21,49.22,22200.0,29.6233,29.6233,29.6113,29.6173,22200.0
2008-04-28 11:45:00,49.22,49.23,49.21,49.23,27300.0,29.6173,29.6233,29.6113,29.6233,27300.0
2008-04-28 11:50:00,49.23,49.3,49.23,49.3,41600.0,29.6233,29.6654,29.6233,29.6654,41600.0
2008-04-28 11:55:00,49.3,49.3,49.27,49.29,17300.0,29.6654,29.6654,29.6474,29.6594,17300.0
2008-04-28 12:00:00,49.28,49.42,49.28,49.41,53400.0,29.6534,29.7376,29.6534,29.7316,53400.0
2008-04-28 12:05:00,49.41,49.44,49.37,49.4,54700.0,29.7316,29.7497,29.7076,29.7256,54700.0
2008-04-28 12:10:00,49.39,49.41,49.39,49.4,13100.0,29.7196,29.7316,29.7196,29.7256,13100.0
2008-04-28 12:15:00,49.4,49.42,49.4,49.41,20700.0,29.7256,29.7376,29.7256,29.7316,20700.0
2008-04-28 12:20:00,49.41,49.42,49.32,49.32,31900.0,29.7316,29.7376,29.6775,29.6775,31900.0
2008-04-28 12:25:00,49.33,49.39,49.32,49.37,28600.0,29.6835,29.7196,29.6775,29.7076,28600.0
2008-04-28 12:30:00,49.38,49.39,49.34,49.35,20600.0,29.7136,29.7196,29.6895,29.6955,20600.0
2008-04-28 12:35:00,49.35,49.42,49.35,49.42,29600.0,29.6955,29.7376,29.6955,29.7376,29600.0
2008-04-28 12:40:00,49.41,49.43,49.41,49.42,28400.0,29.7316,29.7437,29.7316,29.7376,28400.0
2008-04-28 12:45:00,49.42,49.44,49.41,49.43,40000.0,29.7376,29.7497,29.7316,29.7437,40000.0
2008-04-28 12:50:00,49.43,49.48,49.42,49.46,43400.0,29.7437,29.7737,29.7376,29.7617,43400.0
2008-04-28 12:55:00,49.46,49.48,49.46,49.47,15600.0,29.7617,29.7737,29.7617,29.7677,15600.0
2008-04-28 13:00:00,49.47,49.48,49.46,49.47,34600.0,29.7677,29.7737,29.7617,29.7677,34600.0
2008-04-28 13:05:00,49.47,49.47,49.42,49.42,51300.0,29.7677,29.7677,29.7376,29.7376,51300.0
2008-04-28 13:10:00,49.42,49.45,49.42,49.44,19000.0,29.7376,29.7557,29.7376,29.7497,19000.0
2008-04-28 13:15:00,49.44,49.45,49.41,49.42,40000.0,29.7497,29.7557,29.7316,29.7376,40000.0
2008-04-28 13:20:00,49.42,49.43,49.42,49.42,15600.0,29.7376,29.7437,29.7376,29.7376,15600.0
2008-04-28 13:25:00,49.42,49.44,49.42,49.42,24100.0,29.7376,29.7497,29.7376,29.7376,24100.0
2008-04-28 13:30:00,49.43,49.46,49.43,49.45,22100.0,29.7437,29.7617,29.7437,29.7557,22100.0
2008-04-28 13:35:00,49.46,49.48,49.45,49.47,54600.0,29.7617,29.7737,29.7557,29.7677,54600.0
2008-04-28 13:40:00,49.47,49.51,49.47,49.48,77700.0,29.7677,29.7918,29.7677,29.7737,77700.0
2008-04-28 13:45:00,49.48,49.5,49.44,49.46,83100.0,29.7737,29.7858,29.7497,29.7617,83100.0
2008-04-28 13:50:00,49.47,49.52,49.47,49.51,26100.0,29.7677,29.7978,29.7677,29.7918,26100.0
2008-04-28 13:55:00,49.52,49.54,49.49,49.5,42300.0,29.7978,29.8098,29.7798,29.7858,42300.0
2008-04-28 14:00:00,49.51,49.55,49.48,49.48,44200.0,29.7918,29.8159,29.7737,29.7737,44200.0
2008-04-28 14:05:00,49.49,49.5,49.46,49.49,47100.0,29.7798,29.7858,29.7617,29.7798,47100.0
2008-04-28 14:10:00,49.49,49.51,49.49,49.5,29400.0,29.7798,29.7918,29.7798,29.7858,29400.0
2008-04-28 14:15:00,49.5,49.51,49.47,49.47,33800.0,29.7858,29.7918,29.7677,29.7677,33800.0
2008-04-28 14:20:00,49.47,49.55,49.46,49.54,71000.0,29.7677,29.8159,29.7617,29.8098,71000.0
2008-04-28 14:25:00,49.54,49.59,49.53,49.57,75600.0,29.8098,29.8399,29.8038,29.8279,75600.0
2008-04-28 14:30:00,49.56,49.61,49.56,49.57,46400.0,29.8219,29.852,29.8219,29.8279,46400.0
2008-04-28 14:35:00,49.57,49.58,49.56,49.57,33800.0,29.8279,29.8339,29.8219,29.8279,33800.0
2008-04-28 14:40:00,49.57,49.58,49.57,49.57,27300.0,29.8279,29.8339,29.8279,29.8279,27300.0
2008-04-28 14:45:00,49.57,49.58,49.57,49.58,31200.0,29.8279,29.8339,29.8279,29.8339,31200.0
2008-04-28 14:50:00,49.58,49.6,49.57,49.57,53900.0,29.8339,29.846,29.8279,29.8279,53900.0
2008-04-28 14:55:00,49.58,49.61,49.57,49.58,55600.0,29.8339,29.852,29.8279,29.8339,55600.0
2008-04-28 15:00:00,49.59,49.6,49.57,49.58,47000.0,29.8399,29.846,29.8279,29.8339,47000.0
2008-04-28 15:05:00,49.58,49.64,49.58,49.59,84000.0,29.8339,29.87,29.8339,29.8399,84000.0
2008-04-28 15:10:00,49.59,49.64,49.59,49.64,50200.0,29.8399,29.87,29.8399,29.87,50200.0
2008-04-28 15:15:00,49.64,49.64,49.6,49.6,42300.0,29.87,29.87,29.846,29.846,42300.0
2008-04-28 15:20:00,49.61,49.61,49.56,49.58,45400.0,29.852,29.852,29.8219,29.8339,45400.0
2008-04-28 15:25:00,49.58,49.6,49.55,49.55,65600.0,29.8339,29.846,29.8159,29.8159,65600.0
2008-04-28 15:30:00,49.55,49.56,49.44,49.44,152400.0,29.8159,29.8219,29.7497,29.7497,152400.0
2008-04-28 15:35:00,49.44,49.46,49.39,49.42,200200.0,29.7497,29.7617,29.7196,29.7376,200200.0
2008-04-28 15:40:00,49.43,49.44,49.38,49.38,106400.0,29.7437,29.7497,29.7136,29.7136,106400.0
2008-04-28 15:45:00,49.38,49.42,49.33,49.33,192100.0,29.7136,29.7376,29.6835,29.6835,192100.0
2008-04-28 15:50:00,49.34,49.34,49.21,49.25,229500.0,29.6895,29.6895,29.6113,29.6353,229500.0
2008-04-28 15:55:00,49.25,49.35,49.19,49.31,303600.0,29.6353,29.6955,29.5992,29.6715,303600.0
2008-04-29 09:30:00,49.3,49.3,48.83,48.91,133600.0,29.6654,29.6654,29.3826,29.4308,133600.0
2008-04-29 09:35:00,48.89,48.96,48.77,48.78,153400.0,29.4187,29.4608,29.3465,29.3525,153400.0
2008-04-29 09:40:00,48.78,48.81,48.66,48.66,75200.0,29.3525,29.3706,29.2803,29.2803,75200.0
2008-04-29 09:45:00,48.66,48.76,48.54,48.54,78800.0,29.2803,29.3405,29.2081,29.2081,78800.0
2008-04-29 09:50:00,48.55,48.56,48.47,48.5,150500.0,29.2141,29.2202,29.166,29.184,150500.0
2008-04-29 09:55:00,48.51,48.54,48.47,48.5,78100.0,29.1901,29.2081,29.166,29.184,78100.0
2008-04-29 10:00:00,48.5,48.52,48.36,48.37,188400.0,29.184,29.1961,29.0998,29.1058,188400.0
2008-04-29 10:05:00,48.37,48.43,48.34,48.42,212400.0,29.1058,29.1419,29.0878,29.1359,212400.0
2008-04-29 10:10:00,48.42,48.62,48.41,48.57,115900.0,29.1359,29.2563,29.1299,29.2262,115900.0
2008-04-29 10:15:00,48.56,48.57,48.52,48.53,63700.0,29.2202,29.2262,29.1961,29.2021,63700.0
2008-04-29 10:20:00,48.53,48.54,48.39,48.39,79000.0,29.2021,29.2081,29.1179,29.1179,79000.0
2008-04-29 10:25:00,48.38,48.4,48.34,48.35,93500.0,29.1118,29.1239,29.0878,29.0938,93500.0
2008-04-29 10:30:00,48.35,48.37,48.08,48.08,318400.0,29.0938,29.1058,28.9313,28.9313,318400.0
2008-04-29 10:35:00,48.08,48.11,48.02,48.04,209600.0,28.9313,28.9494,28.8952,28.9073,209600.0
2008-04-29 10:40:00,48.04,48.06,47.89,47.99,220100.0,28.9073,28.9193,28.817,28.8772,220100.0
2008-04-29 10:45:00,48.0,48.0,47.86,47.92,155500.0,28.8832,28.8832,28.7989,28.835,155500.0
2008-04-29 10:50:00,47.92,48.06,47.91,48.0,96000.0,28.835,28.9193,28.829,28.8832,96000.0
2008-04-29 10:55:00,47.99,48.1,47.98,48.02,252800.0,28.8772,28.9434,28.8711,28.8952,252800.0
2008-04-29 11:00:00,48.02,48.07,47.99,48.07,240900.0,28.8952,28.9253,28.8772,28.9253,240900.0
2008-04-29 11:05:00,48.07,48.16,48.07,48.15,130100.0,28.9253,28.9795,28.9253,28.9734,130100.0
2008-04-29 11:10:00,48.15,48.22,48.13,48.21,91100.0,28.9734,29.0156,28.9614,29.0095,91100.0
2008-04-29 11:15:00,48.21,48.25,48.19,48.23,55100.0,29.0095,29.0336,28.9975,29.0216,55100.0
2008-04-29 11:20:00,48.23,48.28,48.2,48.28,72300.0,29.0216,29.0517,29.0035,29.0517,72300.0
2008-04-29 11:25:00,48.28,48.28,48.17,48.2,102300.0,29.0517,29.0517,28.9855,29.0035,102300.0
2008-04-29 11:30:00,48.19,48.21,48.18,48.19,139700.0,28.9975,29.0095,28.9915,28.9975,139700.0
2008-04-29 11:35:00,48.19,48.2,48.16,48.2,74600.0,28.9975,29.0035,28.9795,29.0035,74600.0
2008-04-29 11:40:00,48.2,48.2,48.11,48.13,76200.0,29.0035,29.0035,28.9494,28.9614,76200.0
2008-04-29 11:45:00,48.13,48.15,48.12,48.15,24800.0,28.9614,28.9734,28.9554,28.9734,24800.0
2008-04-29 11:50:00,48.15,48.19,48.15,48.18,53400.0,28.9734,28.9975,28.9734,28.9915,53400.0
2008-04-29 11:55:00,48.19,48.19,48.15,48.17,45500.0,28.9975,28.9975,28.9734,28.9855,45500.0
2008-04-29 12:00:00,48.17,48.17,48.16,48.16,43300.0,28.9855,28.9855,28.9795,28.9795,43300.0
2008-04-29 12:05:00,48.17,48.2,48.16,48.19,73200.0,28.9855,29.0035,28.9795,28.9975,73200.0
2008-04-29 12:10:00,48.19,48.2,48.14,48.15,73400.0,28.9975,29.0035,28.9674,28.9734,73400.0
2008-04-29 12:15:00,48.15,48.16,48.13,48.13,33900.0,28.9734,28.9795,28.9614,28.9614,33900.0
2008-04-29 12:20:00,48.14,48.15,48.12,48.13,63900.0,28.9674,28.9734,28.9554,28.9614,63900.0
2008-04-29 12:25:00,48.13,48.16,48.12,48.15,51400.0,28.9614,28.9795,28.9554,28.9734,51400.0
2008-04-29 12:30:00,48.15,48.16,48.1,48.12,32500.0,28.9734,28.9795,28.9434,28.9554,32500.0
2008-04-29 12:35:00,48.12,48.13,48.09,48.13,33400.0,28.9554,28.9614,28.9373,28.9614,33400.0
2008-04-29 12:40:00,48.13,48.16,48.13,48.16,55800.0,28.9614,28.9795,28.9614,28.9795,55800.0
2008-04-29 12:45:00,48.16,48.19,48.14,48.19,46200.0,28.9795,28.9975,28.9674,28.9975,46200.0
2008-04-29 12:50:00,48.19,48.22,48.18,48.19,52100.0,28.9975,29.0156,28.9915,28.9975,52100.0
2008-04-29 12:55:00,48.19,48.21,48.0,48.16,101900.0,28.9975,29.0095,28.8832,28.9795,101900.0
2008-04-29 13:00:00,48.15,48.17,48.13,48.14,33300.0,28.9734,28.9855,28.9614,28.9674,33300.0
2008-04-29 13:05:00,48.13,48.17,48.12,48.17,56300.0,28.9614,28.9855,28.9554,28.9855,56300.0
2008-04-29 13:10:00,48.17,48.21,48.17,48.18,63800.0,28.9855,29.0095,28.9855,28.9915,63800.0
2008-04-29 13:15:00,48.18,48.26,48.17,48.26,98000.0,28.9915,29.0396,28.9855,29.0396,98000.0
2008-04-29 13:20:00,48.26,48.28,48.23,48.27,130900.0,29.0396,29.0517,29.0216,29.0456,130900.0
2008-04-29 13:25:00,48.28,48.36,48.28,48.35,57700.0,29.0517,29.0998,29.0517,29.0938,57700.0
2008-04-29 13:30:00,48.35,48.39,48.31,48.32,99000.0,29.0938,29.1179,29.0697,29.0757,99000.0
2008-04-29 13:35:00,48.31,48.33,48.24,48.27,92100.0,29.0697,29.0818,29.0276,29.0456,92100.0
2008-04-29 13:40:00,48.27,48.28,48.2,48.2,115700.0,29.0456,29.0517,29.0035,29.0035,115700.0
2008-04-29 13:45:00,48.19,48.22,48.13,48.21,60300.0,28.9975,29.0156,28.9614,29.0095,60300.0
2008-04-29 13:50:00,48.22,48.23,48.17,48.19,55500.0,29.0156,29.0216,28.9855,28.9975,55500.0
2008-04-29 13:55:00,48.19,48.19,48.14,48.15,57400.0,28.9975,28.9975,28.9674,28.9734,57400.0
2008-04-29 14:00:00,48.15,48.15,48.08,48.08,40300.0,28.9734,28.9734,28.9313,28.9313,40300.0
2008-04-29 14:05:00,48.07,48.12,48.07,48.12,42200.0,28.9253,28.9554,28.9253,28.9554,42200.0
2008-04-29 14:10:00,48.12,48.14,48.06,48.07,65300.0,28.9554,28.9674,28.9193,28.9253,65300.0
2008-04-29 14:15:00,48.08,48.1,48.03,48.1,57500.0,28.9313,28.9434,28.9012,28.9434,57500.0
2008-04-29 14:20:00,48.1,48.17,48.09,48.16,90700.0,28.9434,28.9855,28.9373,28.9795,90700.0
2008-04-29 14:25:00,48.16,48.17,48.12,48.12,49100.0,28.9795,28.9855,28.9554,28.9554,49100.0
2008-04-29 14:30:00,48.13,48.14,48.09,48.09,107500.0,28.9614,28.9674,28.9373,28.9373,107500.0
2008-04-29 14:35:00,48.1,48.17,48.09,48.14,112600.0,28.9434,28.9855,28.9373,28.9674,112600.0
2008-04-29 14:40:00,48.14,48.19,48.14,48.19,45200.0,28.9674,28.9975,28.9674,28.9975,45200.0
2008-04-29 14:45:00,48.19,48.22,48.19,48.21,81000.0,28.9975,29.0156,28.9975,29.0095,81000.0
2008-04-29 14:50:00,48.21,48.21,48.19,48.2,55500.0,29.0095,29.0095,28.9975,29.0035,55500.0
2008-04-29 14:55:00,48.2,48.21,48.18,48.2,92100.0,29.0035,29.0095,28.9915,29.0035,92100.0
2008-04-29 15:00:00,48.2,48.21,48.17,48.18,96800.0,29.0035,29.0095,28.9855,28.9915,96800.0
2008-04-29 15:05:00,48.18,48.3,48.18,48.28,336400.0,28.9915,29.0637,28.9915,29.0517,336400.0
2008-04-29 15:10:00,48.28,48.3,48.25,48.28,174600.0,29.0517,29.0637,29.0336,29.0517,174600.0
2008-04-29 15:15:00,48.29,48.31,48.27,48.29,53000.0,29.0577,29.0697,29.0456,29.0577,53000.0
2008-04-29 15:20:00,48.29,48.31,48.24,48.25,94000.0,29.0577,29.0697,29.0276,29.0336,94000.0
2008-04-29 15:25:00,48.26,48.26,48.15,48.15,131700.0,29.0396,29.0396,28.9734,28.9734,131700.0
2008-04-29 15:30:00,48.14,48.15,48.08,48.09,69300.0,28.9674,28.9734,28.9313,28.9373,69300.0
2008-04-29 15:35:00,48.08,48.14,48.08,48.14,107400.0,28.9313,28.9674,28.9313,28.9674,107400.0
2008-04-29 15:40:00,48.13,48.16,48.12,48.13,123700.0,28.9614,28.9795,28.9554,28.9614,123700.0
2008-04-29 15:45:00,48.12,48.16,48.1,48.16,150300.0,28.9554,28.9795,28.9434,28.9795,150300.0
2008-04-29 15:50:00,48.16,48.16,48.06,48.13,212500.0,28.9795,28.9795,28.9193,28.9614,212500.0
2008-04-29 15:55:00,48.14,48.15,48.06,48.11,290900.0,28.9674,28.9734,28.9193,28.9494,290900.0
2008-04-30 09:30:00,48.3,48.35,47.96,48.23,106400.0,29.0637,29.0938,28.8591,29.0216,106400.0
2008-04-30 09:35:00,48.23,48.25,48.03,48.08,76400.0,29.0216,29.0336,28.9012,28.9313,76400.0
2008-04-30 09:40:00,48.09,48.11,48.07,48.1,63200.0,28.9373,28.9494,28.9253,28.9434,63200.0
2008-04-30 09:45:00,48.1,48.12,48.03,48.1,116100.0,28.9434,28.9554,28.9012,28.9434,116100.0
2008-04-30 09:50:00,48.1,48.28,48.1,48.25,56900.0,28.9434,29.0517,28.9434,29.0336,56900.0
2008-04-30 09:55:00,48.25,48.43,48.23,48.4,84900.0,29.0336,29.1419,29.0216,29.1239,84900.0
2008-04-30 10:00:00,48.4,48.5,48.37,48.45,108100.0,29.1239,29.184,29.1058,29.154,108100.0
2008-04-30 10:05:00,48.45,48.45,48.33,48.37,64500.0,29.154,29.154,29.0818,29.1058,64500.0
2008-04-30 10:10:00,48.38,48.4,48.36,48.39,83200.0,29.1118,29.1239,29.0998,29.1179,83200.0
2008-04-30 10:15:00,48.4,48.41,48.33,48.4,115000.0,29.1239,29.1299,29.0818,29.1239,115000.0
2008-04-30 10:20:00,48.41,48.55,48.38,48.54,154900.0,29.1299,29.2141,29.1118,29.2081,154900.0
2008-04-30 10:25:00,48.53,48.55,48.45,48.48,102000.0,29.2021,29.2141,29.154,29.172,102000.0
2008-04-30 10:30:00,48.47,48.69,48.47,48.69,94500.0,29.166,29.2984,29.166,29.2984,94500.0
2008-04-30 10:35:00,48.69,48.74,48.61,48.68,74700.0,29.2984,29.3285,29.2502,29.2924,74700.0
2008-04-30 10:40:00,48.69,48.72,48.62,48.72,47700.0,29.2984,29.3164,29.2563,29.3164,47700.0
2008-04-30 10:45:00,48.71,48.77,48.7,48.72,82200.0,29.3104,29.3465,29.3044,29.3164,82200.0
2008-04-30 10:50:00,48.72,48.75,48.7,48.74,56700.0,29.3164,29.3345,29.3044,29.3285,56700.0
2008-04-30 10:55:00,48.74,48.75,48.71,48.71,44400.0,29.3285,29.3345,29.3104,29.3104,44400.0
2008-04-30 11:00:00,48.72,48.74,48.69,48.7,58300.0,29.3164,29.3285,29.2984,29.3044,58300.0
2008-04-30 11:05:00,48.71,48.71,48.66,48.68,72000.0,29.3104,29.3104,29.2803,29.2924,72000.0
2008-04-30 11:10:00,48.68,48.7,48.6,48.6,104600.0,29.2924,29.3044,29.2442,29.2442,104600.0
2008-04-30 11:15:00,48.6,48.63,48.59,48.61,68200.0,29.2442,29.2623,29.2382,29.2502,68200.0
2008-04-30 11:20:00,48.61,48.61,48.54,48.55,42200.0,29.2502,29.2502,29.2081,29.2141,42200.0
2008-04-30 11:25:00,48.56,48.56,48.49,48.53,57900.0,29.2202,29.2202,29.178,29.2021,57900.0
2008-04-30 11:30:00,48.53,48.57,48.52,48.55,31400.0,29.2021,29.2262,29.1961,29.2141,31400.0
2008-04-30 11:35:00,48.55,48.63,48.55,48.59,58400.0,29.2141,29.2623,29.2141,29.2382,58400.0
2008-04-30 11:40:00,48.58,48.59,48.54,48.59,35300.0,29.2322,29.2382,29.2081,29.2382,35300.0
2008-04-30 11:45:00,48.59,48.6,48.5,48.51,58600.0,29.2382,29.2442,29.184,29.1901,58600.0
2008-04-30 11:50:00,48.52,48.63,48.52,48.63,38000.0,29.1961,29.2623,29.1961,29.2623,38000.0
2008-04-30 11:55:00,48.63,48.66,48.63,48.66,30700.0,29.2623,29.2803,29.2623,29.2803,30700.0
2008-04-30 12:00:00,48.66,48.68,48.65,48.67,45400.0,29.2803,29.2924,29.2743,29.2863,45400.0
2008-04-30 12:05:00,48.67,48.68,48.62,48.66,54400.0,29.2863,29.2924,29.2563,29.2803,54400.0
2008-04-30 12:10:00,48.67,48.69,48.59,48.68,53100.0,29.2863,29.2984,29.2382,29.2924,53100.0
2008-04-30 12:15:00,48.69,48.7,48.66,48.66,24900.0,29.2984,29.3044,29.2803,29.2803,24900.0
2008-04-30 12:20:00,48.67,48.67,48.63,48.66,25600.0,29.2863,29.2863,29.2623,29.2803,25600.0
2008-04-30 12:25:00,48.66,48.68,48.66,48.66,22800.0,29.2803,29.2924,29.2803,29.2803,22800.0
2008-04-30 12:30:00,48.65,48.66,48.59,48.66,42000.0,29.2743,29.2803,29.2382,29.2803,42000.0
2008-04-30 12:35:00,48.65,48.69,48.64,48.68,18400.0,29.2743,29.2984,29.2683,29.2924,18400.0
2008-04-30 12:40:00,48.68,48.69,48.66,48.68,25500.0,29.2924,29.2984,29.2803,29.2924,25500.0
2008-04-30 12:45:00,48.69,48.72,48.68,48.7,38200.0,29.2984,29.3164,29.2924,29.3044,38200.0
2008-04-30 12:50:00,48.7,48.76,48.69,48.73,44900.0,29.3044,29.3405,29.2984,29.3224,44900.0
2008-04-30 12:55:00,48.73,48.74,48.69,48.69,25600.0,29.3224,29.3285,29.2984,29.2984,25600.0
2008-04-30 13:00:00,48.69,48.7,48.67,48.7,22900.0,29.2984,29.3044,29.2863,29.3044,22900.0
2008-04-30 13:05:00,48.7,48.74,48.7,48.74,18200.0,29.3044,29.3285,29.3044,29.3285,18200.0
2008-04-30 13:10:00,48.74,48.77,48.73,48.76,23100.0,29.3285,29.3465,29.3224,29.3405,23100.0
2008-04-30 13:15:00,48.76,48.79,48.76,48.78,11900.0,29.3405,29.3586,29.3405,29.3525,11900.0
2008-04-30 13:20:00,48.78,48.8,48.78,48.79,16200.0,29.3525,29.3646,29.3525,29.3586,16200.0
2008-04-30 13:25:00,48.79,48.8,48.76,48.76,15700.0,29.3586,29.3646,29.3405,29.3405,15700.0
2008-04-30 13:30:00,48.76,48.77,48.72,48.75,27000.0,29.3405,29.3465,29.3164,29.3345,27000.0
2008-04-30 13:35:00,48.75,48.76,48.7,48.71,32500.0,29.3345,29.3405,29.3044,29.3104,32500.0
2008-04-30 13:40:00,48.71,48.72,48.67,48.67,23700.0,29.3104,29.3164,29.2863,29.2863,23700.0
2008-04-30 13:45:00,48.68,48.69,48.67,48.67,19900.0,29.2924,29.2984,29.2863,29.2863,19900.0
2008-04-30 13:50:00,48.67,48.68,48.61,48.62,26900.0,29.2863,29.2924,29.2502,29.2563,26900.0
2008-04-30 13:55:00,48.62,48.63,48.56,48.57,36000.0,29.2563,29.2623,29.2202,29.2262,36000.0
2008-04-30 14:00:00,48.57,48.65,48.57,48.61,50800.0,29.2262,29.2743,29.2262,29.2502,50800.0
2008-04-30 14:05:00,48.62,48.79,48.62,48.71,69300.0,29.2563,29.3586,29.2563,29.3104,69300.0
2008-04-30 14:10:00,48.72,48.75,48.65,48.68,22200.0,29.3164,29.3345,29.2743,29.2924,22200.0
2008-04-30 14:15:00,48.68,48.93,48.59,48.86,107600.0,29.2924,29.4428,29.2382,29.4007,107600.0
2008-04-30 14:20:00,48.87,48.88,48.74,48.77,83900.0,29.4067,29.4127,29.3285,29.3465,83900.0
2008-04-30 14:25:00,48.77,48.8,48.69,48.73,131000.0,29.3465,29.3646,29.2984,29.3224,131000.0
2008-04-30 14:30:00,48.72,48.75,48.68,48.7,120900.0,29.3164,29.3345,29.2924,29.3044,120900.0
2008-04-30 14:35:00,48.7,48.73,48.62,48.67,55000.0,29.3044,29.3224,29.2563,29.2863,55000.0
2008-04-30 14:40:00,48.66,48.73,48.62,48.71,45700.0,29.2803,29.3224,29.2563,29.3104,45700.0
2008-04-30 14:45:00,48.7,48.7,48.6,48.63,178500.0,29.3044,29.3044,29.2442,29.2623,178500.0
2008-04-30 14:50:00,48.63,48.63,48.47,48.49,69500.0,29.2623,29.2623,29.166,29.178,69500.0
2008-04-30 14:55:00,48.48,48.5,48.41,48.42,55800.0,29.172,29.184,29.1299,29.1359,55800.0
2008-04-30 15:00:00,48.4,48.41,48.3,48.3,74300.0,29.1239,29.1299,29.0637,29.0637,74300.0
2008-04-30 15:05:00,48.31,48.34,48.19,48.19,151000.0,29.0697,29.0878,28.9975,28.9975,151000.0
2008-04-30 15:10:00,48.19,48.22,48.03,48.06,175300.0,28.9975,29.0156,28.9012,28.9193,175300.0
2008-04-30 15:15:00,48.06,48.15,48.06,48.12,132600.0,28.9193,28.9734,28.9193,28.9554,132600.0
2008-04-30 15:20:00,48.12,48.19,48.11,48.12,101200.0,28.9554,28.9975,28.9494,28.9554,101200.0
2008-04-30 15:25:00,48.12,48.12,48.0,48.03,155700.0,28.9554,28.9554,28.8832,28.9012,155700.0
2008-04-30 15:30:00,48.04,48.19,48.04,48.18,76600.0,28.9073,28.9975,28.9073,28.9915,76600.0
2008-04-30 15:35:00,48.18,48.25,48.17,48.19,109000.0,28.9915,29.0336,28.9855,28.9975,109000.0
2008-04-30 15:40:00,48.19,48.22,48.13,48.2,164000.0,28.9975,29.0156,28.9614,29.0035,164000.0
2008-04-30 15:45:00,48.2,48.29,48.19,48.26,102900.0,29.0035,29.0577,28.9975,29.0396,102900.0
2008-04-30 15:50:00,48.26,48.26,48.11,48.12,130300.0,29.0396,29.0396,28.9494,28.9554,130300.0
2008-04-30 15:55:00,48.13,48.16,48.0,48.08,232300.0,28.9614,28.9795,28.8832,28.9313,232300.0
2008-05-01 09:30:00,48.17,48.27,48.15,48.24,67300.0,28.9855,29.0456,28.9734,29.0276,67300.0
2008-05-01 09:35:00,48.25,48.34,48.23,48.3,45500.0,29.0336,29.0878,29.0216,29.0637,45500.0
2008-05-01 09:40:00,48.28,48.45,48.28,48.44,47200.0,29.0517,29.154,29.0517,29.1479,47200.0
2008-05-01 09:45:00,48.44,48.54,48.37,48.54,66600.0,29.1479,29.2081,29.1058,29.2081,66600.0
2008-05-01 09:50:00,48.54,48.65,48.53,48.63,42900.0,29.2081,29.2743,29.2021,29.2623,42900.0
2008-05-01 09:55:00,48.63,48.68,48.54,48.54,72200.0,29.2623,29.2924,29.2081,29.2081,72200.0
2008-05-01 10:00:00,48.55,48.72,48.48,48.69,53000.0,29.2141,29.3164,29.172,29.2984,53000.0
2008-05-01 10:05:00,48.69,48.76,48.64,48.64,38000.0,29.2984,29.3405,29.2683,29.2683,38000.0
2008-05-01 10:10:00,48.65,48.65,48.56,48.59,30200.0,29.2743,29.2743,29.2202,29.2382,30200.0
2008-05-01 10:15:00,48.59,48.65,48.56,48.58,34600.0,29.2382,29.2743,29.2202,29.2322,34600.0
2008-05-01 10:20:00,48.57,48.75,48.53,48.74,49900.0,29.2262,29.3345,29.2021,29.3285,49900.0
2008-05-01 10:25:00,48.73,48.75,48.67,48.71,47900.0,29.3224,29.3345,29.2863,29.3104,47900.0
2008-05-01 10:30:00,48.7,48.76,48.69,48.7,38400.0,29.3044,29.3405,29.2984,29.3044,38400.0
2008-05-01 10:35:00,48.7,48.73,48.69,48.71,25900.0,29.3044,29.3224,29.2984,29.3104,25900.0
2008-05-01 10:40:00,48.71,48.81,48.69,48.8,46700.0,29.3104,29.3706,29.2984,29.3646,46700.0
2008-05-01 10:45:00,48.8,48.85,48.8,48.83,59900.0,29.3646,29.3947,29.3646,29.3826,59900.0
2008-05-01 10:50:00,48.84,48.92,48.84,48.92,52800.0,29.3886,29.4368,29.3886,29.4368,52800.0
2008-05-01 10:55:00,48.92,48.95,48.9,48.92,71500.0,29.4368,29.4548,29.4247,29.4368,71500.0
2008-05-01 11:00:00,48.93,48.94,48.83,48.92,37100.0,29.4428,29.4488,29.3826,29.4368,37100.0
2008-05-01 11:05:00,48.92,48.92,48.81,48.91,32000.0,29.4368,29.4368,29.3706,29.4308,32000.0
2008-05-01 11:10:00,48.91,48.95,48.91,48.94,74700.0,29.4308,29.4548,29.4308,29.4488,74700.0
2008-05-01 11:15:00,48.94,48.96,48.88,48.94,43600.0,29.4488,29.4608,29.4127,29.4488,43600.0
2008-05-01 11:20:00,48.94,48.96,48.92,48.92,36600.0,29.4488,29.4608,29.4368,29.4368,36600.0
2008-05-01 11:25:00,48.93,48.94,48.88,48.92,38800.0,29.4428,29.4488,29.4127,29.4368,38800.0
2008-05-01 11:30:00,48.92,48.96,48.92,48.93,45300.0,29.4368,29.4608,29.4368,29.4428,45300.0
2008-05-01 11:35:00,48.93,48.95,48.89,48.94,25200.0,29.4428,29.4548,29.4187,29.4488,25200.0
2008-05-01 11:40:00,48.93,48.93,48.85,48.86,23200.0,29.4428,29.4428,29.3947,29.4007,23200.0
2008-05-01 11:45:00,48.88,48.88,48.8,48.86,18000.0,29.4127,29.4127,29.3646,29.4007,18000.0
2008-05-01 11:50:00,48.86,48.9,48.81,48.81,39700.0,29.4007,29.4247,29.3706,29.3706,39700.0
2008-05-01 11:55:00,48.82,48.88,48.82,48.86,11200.0,29.3766,29.4127,29.3766,29.4007,11200.0
2008-05-01 12:00:00,48.87,48.94,48.86,48.91,26700.0,29.4067,29.4488,29.4007,29.4308,26700.0
2008-05-01 12:05:00,48.9,48.93,48.9,48.92,19600.0,29.4247,29.4428,29.4247,29.4368,19600.0
2008-05-01 12:10:00,48.92,48.95,48.92,48.94,30300.0,29.4368,29.4548,29.4368,29.4488,30300.0
2008-05-01 12:15:00,48.94,48.95,48.93,48.94,22100.0,29.4488,29.4548,29.4428,29.4488,22100.0
2008-05-01 12:20:00,48.94,48.94,48.81,48.82,74700.0,29.4488,29.4488,29.3706,29.3766,74700.0
2008-05-01 12:25:00,48.82,48.82,48.76,48.8,61300.0,29.3766,29.3766,29.3405,29.3646,61300.0
2008-05-01 12:30:00,48.8,48.85,48.8,48.85,275800.0,29.3646,29.3947,29.3646,29.3947,275800.0
2008-05-01 12:35:00,48.85,48.91,48.8,48.89,44600.0,29.3947,29.4308,29.3646,29.4187,44600.0
2008-05-01 12:40:00,48.89,48.96,48.88,48.95,62400.0,29.4187,29.4608,29.4127,29.4548,62400.0
2008-05-01 12:45:00,48.95,48.99,48.94,48.98,146100.0,29.4548,29.4789,29.4488,29.4729,146100.0
2008-05-01 12:50:00,48.99,49.06,48.98,49.01,116100.0,29.4789,29.521,29.4729,29.4909,116100.0
2008-05-01 12:55:00,49.02,49.2,49.01,49.16,84400.0,29.4969,29.6053,29.4909,29.5812,84400.0
2008-05-01 13:00:00,49.16,49.2,49.11,49.12,30700.0,29.5812,29.6053,29.5511,29.5571,30700.0
2008-05-01 13:05:00,49.13,49.23,49.12,49.22,82200.0,29.5631,29.6233,29.5571,29.6173,82200.0
2008-05-01 13:10:00,49.23,49.29,49.21,49.24,49500.0,29.6233,29.6594,29.6113,29.6293,49500.0
2008-05-01 13:15:00,49.24,49.39,49.23,49.33,103300.0,29.6293,29.7196,29.6233,29.6835,103300.0
2008-05-01 13:20:00,49.33,49.35,49.26,49.28,30500.0,29.6835,29.6955,29.6414,29.6534,30500.0
2008-05-01 13:25:00,49.27,49.35,49.24,49.32,90500.0,29.6474,29.6955,29.6293,29.6775,90500.0
2008-05-01 13:30:00,49.32,49.33,49.22,49.26,43700.0,29.6775,29.6835,29.6173,29.6414,43700.0
2008-05-01 13:35:00,49.26,49.29,49.23,49.26,36800.0,29.6414,29.6594,29.6233,29.6414,36800.0
2008-05-01 13:40:00,49.25,49.36,49.25,49.36,39500.0,29.6353,29.7015,29.6353,29.7015,39500.0
2008-05-01 13:45:00,49.36,49.38,49.31,49.36,63600.0,29.7015,29.7136,29.6715,29.7015,63600.0
2008-05-01 13:50:00,49.37,49.39,49.34,49.37,37600.0,29.7076,29.7196,29.6895,29.7076,37600.0
2008-05-01 13:55:00,49.38,49.42,49.36,49.42,72400.0,29.7136,29.7376,29.7015,29.7376,72400.0
2008-05-01 14:00:00,49.41,49.41,49.38,49.41,133400.0,29.7316,29.7316,29.7136,29.7316,133400.0
2008-05-01 14:05:00,49.41,49.45,49.39,49.43,95500.0,29.7316,29.7557,29.7196,29.7437,95500.0
2008-05-01 14:10:00,49.43,49.45,49.41,49.44,88400.0,29.7437,29.7557,29.7316,29.7497,88400.0
2008-05-01 14:15:00,49.44,49.47,49.42,49.46,100300.0,29.7497,29.7677,29.7376,29.7617,100300.0
2008-05-01 14:20:00,49.46,49.54,49.45,49.49,149900.0,29.7617,29.8098,29.7557,29.7798,149900.0
2008-05-01 14:25:00,49.49,49.51,49.44,49.44,107400.0,29.7798,29.7918,29.7497,29.7497,107400.0
2008-05-01 14:30:00,49.44,49.53,49.44,49.53,69600.0,29.7497,29.8038,29.7497,29.8038,69600.0
2008-05-01 14:35:00,49.53,49.62,49.52,49.57,117500.0,29.8038,29.858,29.7978,29.8279,117500.0
2008-05-01 14:40:00,49.58,49.62,49.56,49.58,120400.0,29.8339,29.858,29.8219,29.8339,120400.0
2008-05-01 14:45:00,49.58,49.58,49.53,49.56,70000.0,29.8339,29.8339,29.8038,29.8219,70000.0
2008-05-01 14:50:00,49.57,49.58,49.51,49.52,70000.0,29.8279,29.8339,29.7918,29.7978,70000.0
2008-05-01 14:55:00,49.52,49.52,49.44,49.49,69500.0,29.7978,29.7978,29.7497,29.7798,69500.0
2008-05-01 15:00:00,49.49,49.52,49.47,49.48,77400.0,29.7798,29.7978,29.7677,29.7737,77400.0
2008-05-01 15:05:00,49.48,49.49,49.44,49.46,73800.0,29.7737,29.7798,29.7497,29.7617,73800.0
2008-05-01 15:10:00,49.45,49.51,49.44,49.5,84800.0,29.7557,29.7918,29.7497,29.7858,84800.0
2008-05-01 15:15:00,49.5,49.57,49.5,49.56,99000.0,29.7858,29.8279,29.7858,29.8219,99000.0
2008-05-01 15:20:00,49.56,49.59,49.53,49.58,75200.0,29.8219,29.8399,29.8038,29.8339,75200.0
2008-05-01 15:25:00,49.59,49.63,49.56,49.62,114800.0,29.8399,29.864,29.8219,29.858,114800.0
2008-05-01 15:30:00,49.62,49.64,49.52,49.52,128200.0,29.858,29.87,29.7978,29.7978,128200.0
2008-05-01 15:35:00,49.52,49.57,49.49,49.56,182900.0,29.7978,29.8279,29.7798,29.8219,182900.0
2008-05-01 15:40:00,49.56,49.59,49.52,49.57,154800.0,29.8219,29.8399,29.7978,29.8279,154800.0
2008-05-01 15:45:00,49.56,49.59,49.55,49.58,141800.0,29.8219,29.8399,29.8159,29.8339,141800.0
2008-05-01 15:50:00,49.58,49.68,49.58,49.67,215100.0,29.8339,29.8941,29.8339,29.8881,215100.0
2008-05-01 15:55:00,49.67,49.7,49.62,49.69,349100.0,29.8881,29.9061,29.858,29.9001,349100.0
2008-05-02 09:30:00,49.89,49.89,49.71,49.8,145300.0,30.0205,30.0205,29.9121,29.9663,145300.0
2008-05-02 09:35:00,49.79,49.84,49.68,49.77,33600.0,29.9603,29.9904,29.8941,29.9482,33600.0
2008-05-02 09:40:00,49.77,49.9,49.62,49.62,45200.0,29.9482,30.0265,29.858,29.858,45200.0
2008-05-02 09:45:00,49.62,49.65,49.52,49.58,54200.0,29.858,29.876,29.7978,29.8339,54200.0
2008-05-02 09:50:00,49.58,49.72,49.45,49.47,27500.0,29.8339,29.9182,29.7557,29.7677,27500.0
2008-05-02 09:55:00,49.47,49.5,49.42,49.44,21900.0,29.7677,29.7858,29.7376,29.7497,21900.0
2008-05-02 10:00:00,49.45,49.5,49.33,49.35,58000.0,29.7557,29.7858,29.6835,29.6955,58000.0
2008-05-02 10:05:00,49.35,49.45,49.34,49.42,89000.0,29.6955,29.7557,29.6895,29.7376,89000.0
2008-05-02 10:10:00,49.42,49.42,49.39,49.41,34400.0,29.7376,29.7376,29.7196,29.7316,34400.0
2008-05-02 10:15:00,49.41,49.45,49.39,49.41,78500.0,29.7316,29.7557,29.7196,29.7316,78500.0
2008-05-02 10:20:00,49.41,49.43,49.39,49.41,83900.0,29.7316,29.7437,29.7196,29.7316,83900.0
2008-05-02 10:25:00,49.42,49.5,49.39,49.46,48900.0,29.7376,29.7858,29.7196,29.7617,48900.0
2008-05-02 10:30:00,49.46,49.56,49.46,49.52,61500.0,29.7617,29.8219,29.7617,29.7978,61500.0
2008-05-02 10:35:00,49.52,49.53,49.47,49.52,79000.0,29.7978,29.8038,29.7677,29.7978,79000.0
2008-05-02 10:40:00,49.51,49.52,49.46,49.49,151500.0,29.7918,29.7978,29.7617,29.7798,151500.0
2008-05-02 10:45:00,49.49,49.58,49.48,49.58,76200.0,29.7798,29.8339,29.7737,29.8339,76200.0
2008-05-02 10:50:00,49.58,49.65,49.56,49.65,44600.0,29.8339,29.876,29.8219,29.876,44600.0
2008-05-02 10:55:00,49.64,49.73,49.62,49.73,51200.0,29.87,29.9242,29.858,29.9242,51200.0
2008-05-02 11:00:00,49.73,49.79,49.69,49.7,36600.0,29.9242,29.9603,29.9001,29.9061,36600.0
2008-05-02 11:05:00,49.7,49.74,49.69,49.72,27400.0,29.9061,29.9302,29.9001,29.9182,27400.0
2008-05-02 11:10:00,49.72,49.88,49.71,49.87,30900.0,29.9182,30.0144,29.9121,30.0084,30900.0
2008-05-02 11:15:00,49.87,49.88,49.75,49.75,65800.0,30.0084,30.0144,29.9362,29.9362,65800.0
2008-05-02 11:20:00,49.75,49.75,49.68,49.7,31700.0,29.9362,29.9362,29.8941,29.9061,31700.0
2008-05-02 11:25:00,49.69,49.74,49.68,49.69,41400.0,29.9001,29.9302,29.8941,29.9001,41400.0
2008-05-02 11:30:00,49.69,49.7,49.63,49.69,71000.0,29.9001,29.9061,29.864,29.9001,71000.0
2008-05-02 11:35:00,49.7,49.72,49.6,49.65,44700.0,29.9061,29.9182,29.846,29.876,44700.0
2008-05-02 11:40:00,49.65,49.7,49.64,49.66,70400.0,29.876,29.9061,29.87,29.8821,70400.0
2008-05-02 11:45:00,49.66,49.67,49.61,49.62,7500.0,29.8821,29.8881,29.852,29.858,7500.0
2008-05-02 11:50:00,49.62,49.64,49.6,49.61,34700.0,29.858,29.87,29.846,29.852,34700.0
2008-05-02 11:55:00,49.6,49.62,49.58,49.59,34400.0,29.846,29.858,29.8339,29.8399,34400.0
2008-05-02 12:00:00,49.58,49.58,49.47,49.49,27100.0,29.8339,29.8339,29.7677,29.7798,27100.0
2008-05-02 12:05:00,49.48,49.52,49.45,49.51,35800.0,29.7737,29.7978,29.7557,29.7918,35800.0
2008-05-02 12:10:00,49.51,49.62,49.5,49.58,29000.0,29.7918,29.858,29.7858,29.8339,29000.0
2008-05-02 12:15:00,49.59,49.59,49.48,49.49,29500.0,29.8399,29.8399,29.7737,29.7798,29500.0
2008-05-02 12:20:00,49.51,49.61,49.5,49.59,31300.0,29.7918,29.852,29.7858,29.8399,31300.0
2008-05-02 12:25:00,49.58,49.6,49.57,49.58,4900.0,29.8339,29.846,29.8279,29.8339,4900.0
2008-05-02 12:30:00,49.58,49.62,49.55,49.58,21800.0,29.8339,29.858,29.8159,29.8339,21800.0
2008-05-02 12:35:00,49.58,49.58,49.53,49.58,29200.0,29.8339,29.8339,29.8038,29.8339,29200.0
2008-05-02 12:40:00,49.58,49.62,49.58,49.61,16100.0,29.8339,29.858,29.8339,29.852,16100.0
2008-05-02 12:45:00,49.6,49.6,49.55,49.55,26600.0,29.846,29.846,29.8159,29.8159,26600.0
2008-05-02 12:50:00,49.56,49.56,49.53,49.56,29600.0,29.8219,29.8219,29.8038,29.8219,29600.0
2008-05-02 12:55:00,49.56,49.57,49.49,49.49,25600.0,29.8219,29.8279,29.7798,29.7798,25600.0
2008-05-02 13:00:00,49.49,49.49,49.4,49.4,61600.0,29.7798,29.7798,29.7256,29.7256,61600.0
2008-05-02 13:05:00,49.4,49.42,49.29,49.33,52800.0,29.7256,29.7376,29.6594,29.6835,52800.0
2008-05-02 13:10:00,49.33,49.36,49.31,49.32,28000.0,29.6835,29.7015,29.6715,29.6775,28000.0
2008-05-02 13:15:00,49.31,49.32,49.24,49.29,33600.0,29.6715,29.6775,29.6293,29.6594,33600.0
2008-05-02 13:20:00,49.29,49.33,49.28,49.33,22600.0,29.6594,29.6835,29.6534,29.6835,22600.0
2008-05-02 13:25:00,49.33,49.43,49.32,49.36,33500.0,29.6835,29.7437,29.6775,29.7015,33500.0
2008-05-02 13:30:00,49.35,49.4,49.34,49.34,28600.0,29.6955,29.7256,29.6895,29.6895,28600.0
2008-05-02 13:35:00,49.34,49.38,49.32,49.32,16600.0,29.6895,29.7136,29.6775,29.6775,16600.0
2008-05-02 13:40:00,49.3,49.36,49.3,49.36,26600.0,29.6654,29.7015,29.6654,29.7015,26600.0
2008-05-02 13:45:00,49.35,49.48,49.35,49.45,13600.0,29.6955,29.7737,29.6955,29.7557,13600.0
2008-05-02 13:50:00,49.45,49.48,49.44,49.46,12900.0,29.7557,29.7737,29.7497,29.7617,12900.0
2008-05-02 13:55:00,49.46,49.49,49.45,49.47,28200.0,29.7617,29.7798,29.7557,29.7677,28200.0
2008-05-02 14:00:00,49.49,49.53,49.47,49.51,22700.0,29.7798,29.8038,29.7677,29.7918,22700.0
2008-05-02 14:05:00,49.5,49.5,49.29,49.3,28100.0,29.7858,29.7858,29.6594,29.6654,28100.0
2008-05-02 14:10:00,49.32,49.4,49.31,49.37,24100.0,29.6775,29.7256,29.6715,29.7076,24100.0
2008-05-02 14:15:00,49.37,49.38,49.29,49.34,28100.0,29.7076,29.7136,29.6594,29.6895,28100.0
2008-05-02 14:20:00,49.33,49.41,49.32,49.4,18100.0,29.6835,29.7316,29.6775,29.7256,18100.0
2008-05-02 14:25:00,49.39,49.41,49.33,49.33,16200.0,29.7196,29.7316,29.6835,29.6835,16200.0
2008-05-02 14:30:00,49.34,49.35,49.31,49.35,26600.0,29.6895,29.6955,29.6715,29.6955,26600.0
2008-05-02 14:35:00,49.33,49.4,49.33,49.37,29600.0,29.6835,29.7256,29.6835,29.7076,29600.0
2008-05-02 14:40:00,49.38,49.38,49.31,49.35,29100.0,29.7136,29.7136,29.6715,29.6955,29100.0
2008-05-02 14:45:00,49.35,49.39,49.34,49.39,17200.0,29.6955,29.7196,29.6895,29.7196,17200.0
2008-05-02 14:50:00,49.39,49.41,49.33,49.36,28300.0,29.7196,29.7316,29.6835,29.7015,28300.0
2008-05-02 14:55:00,49.36,49.37,49.31,49.32,24100.0,29.7015,29.7076,29.6715,29.6775,24100.0
2008-05-02 15:00:00,49.32,49.36,49.29,49.34,25800.0,29.6775,29.7015,29.6594,29.6895,25800.0
2008-05-02 15:05:00,49.34,49.36,49.28,49.35,63500.0,29.6895,29.7015,29.6534,29.6955,63500.0
2008-05-02 15:10:00,49.35,49.49,49.34,49.48,35000.0,29.6955,29.7798,29.6895,29.7737,35000.0
2008-05-02 15:15:00,49.48,49.51,49.46,49.48,33600.0,29.7737,29.7918,29.7617,29.7737,33600.0
2008-05-02 15:20:00,49.49,49.51,49.41,49.41,41400.0,29.7798,29.7918,29.7316,29.7316,41400.0
2008-05-02 15:25:00,49.41,49.45,49.39,49.4,25200.0,29.7316,29.7557,29.7196,29.7256,25200.0
2008-05-02 15:30:00,49.4,49.4,49.34,49.38,45200.0,29.7256,29.7256,29.6895,29.7136,45200.0
2008-05-02 15:35:00,49.37,49.43,49.37,49.39,50700.0,29.7076,29.7437,29.7076,29.7196,50700.0
2008-05-02 15:40:00,49.38,49.42,49.34,49.35,68400.0,29.7136,29.7376,29.6895,29.6955,68400.0
2008-05-02 15:45:00,49.34,49.35,49.25,49.27,89400.0,29.6895,29.6955,29.6353,29.6474,89400.0
2008-05-02 15:50:00,49.28,49.35,49.24,49.35,125300.0,29.6534,29.6955,29.6293,29.6955,125300.0
2008-05-02 15:55:00,49.34,49.43,49.3,49.37,140400.0,29.6895,29.7437,29.6654,29.7076,140400.0
2008-05-05 09:30:00,49.26,49.26,49.08,49.14,63700.0,29.6414,29.6414,29.5331,29.5692,63700.0
2008-05-05 09:35:00,49.13,49.14,49.01,49.01,44900.0,29.5631,29.5692,29.4909,29.4909,44900.0
2008-05-05 09:40:00,49.01,49.07,48.9,49.06,64100.0,29.4909,29.527,29.4247,29.521,64100.0
2008-05-05 09:45:00,49.05,49.06,48.93,48.96,39800.0,29.515,29.521,29.4428,29.4608,39800.0
2008-05-05 09:50:00,48.97,49.11,48.97,49.09,39500.0,29.4669,29.5511,29.4669,29.5391,39500.0
2008-05-05 09:55:00,49.09,49.1,48.99,48.99,29100.0,29.5391,29.5451,29.4789,29.4789,29100.0
2008-05-05 10:00:00,48.99,49.09,48.99,49.02,51900.0,29.4789,29.5391,29.4789,29.4969,51900.0
2008-05-05 10:05:00,49.01,49.15,48.97,49.15,25600.0,29.4909,29.5752,29.4669,29.5752,25600.0
2008-05-05 10:10:00,49.16,49.18,49.14,49.14,21900.0,29.5812,29.5932,29.5692,29.5692,21900.0
2008-05-05 10:15:00,49.14,49.15,48.96,49.01,37600.0,29.5692,29.5752,29.4608,29.4909,37600.0
2008-05-05 10:20:00,49.02,49.08,49.02,49.06,26400.0,29.4969,29.5331,29.4969,29.521,26400.0
2008-05-05 10:25:00,49.05,49.06,48.9,48.93,34900.0,29.515,29.521,29.4247,29.4428,34900.0
2008-05-05 10:30:00,48.94,48.97,48.91,48.97,16200.0,29.4488,29.4669,29.4308,29.4669,16200.0
2008-05-05 10:35:00,48.97,48.97,48.93,48.94,15900.0,29.4669,29.4669,29.4428,29.4488,15900.0
2008-05-05 10:40:00,48.95,49.04,48.93,49.01,27800.0,29.4548,29.509,29.4428,29.4909,27800.0
2008-05-05 10:45:00,49.02,49.02,48.99,49.02,17600.0,29.4969,29.4969,29.4789,29.4969,17600.0
2008-05-05 10:50:00,49.01,49.03,48.9,48.9,44800.0,29.4909,29.503,29.4247,29.4247,44800.0
2008-05-05 10:55:00,48.9,48.91,48.82,48.82,46900.0,29.4247,29.4308,29.3766,29.3766,46900.0
2008-05-05 11:00:00,48.81,48.83,48.77,48.8,53900.0,29.3706,29.3826,29.3465,29.3646,53900.0
2008-05-05 11:05:00,48.81,48.83,48.75,48.75,47700.0,29.3706,29.3826,29.3345,29.3345,47700.0
2008-05-05 11:10:00,48.75,48.78,48.74,48.78,47200.0,29.3345,29.3525,29.3285,29.3525,47200.0
2008-05-05 11:15:00,48.78,48.79,48.72,48.75,41300.0,29.3525,29.3586,29.3164,29.3345,41300.0
2008-05-05 11:20:00,48.75,48.76,48.74,48.75,19600.0,29.3345,29.3405,29.3285,29.3345,19600.0
2008-05-05 11:25:00,48.75,48.79,48.74,48.77,28200.0,29.3345,29.3586,29.3285,29.3465,28200.0
2008-05-05 11:30:00,48.76,48.8,48.74,48.78,33400.0,29.3405,29.3646,29.3285,29.3525,33400.0
2008-05-05 11:35:00,48.79,48.83,48.77,48.81,28600.0,29.3586,29.3826,29.3465,29.3706,28600.0
2008-05-05 11:40:00,48.81,48.9,48.8,48.9,24300.0,29.3706,29.4247,29.3646,29.4247,24300.0
2008-05-05 11:45:00,48.89,48.94,48.86,48.89,62200.0,29.4187,29.4488,29.4007,29.4187,62200.0
2008-05-05 11:50:00,48.89,48.94,48.88,48.93,38700.0,29.4187,29.4488,29.4127,29.4428,38700.0
2008-05-05 11:55:00,48.94,48.95,48.83,48.84,53700.0,29.4488,29.4548,29.3826,29.3886,53700.0
2008-05-05 12:00:00,48.83,48.87,48.82,48.82,27500.0,29.3826,29.4067,29.3766,29.3766,27500.0
2008-05-05 12:05:00,48.82,48.84,48.79,48.79,62700.0,29.3766,29.3886,29.3586,29.3586,62700.0
2008-05-05 12:10:00,48.78,48.8,48.74,48.75,54900.0,29.3525,29.3646,29.3285,29.3345,54900.0
2008-05-05 12:15:00,48.75,48.77,48.74,48.75,34900.0,29.3345,29.3465,29.3285,29.3345,34900.0
2008-05-05 12:20:00,48.75,48.75,48.71,48.72,24500.0,29.3345,29.3345,29.3104,29.3164,24500.0
2008-05-05 12:25:00,48.73,48.74,48.7,48.72,29700.0,29.3224,29.3285,29.3044,29.3164,29700.0
2008-05-05 12:30:00,48.73,48.76,48.69,48.74,47200.0,29.3224,29.3405,29.2984,29.3285,47200.0
2008-05-05 12:35:00,48.74,48.75,48.69,48.73,26000.0,29.3285,29.3345,29.2984,29.3224,26000.0
2008-05-05 12:40:00,48.72,48.74,48.7,48.7,21700.0,29.3164,29.3285,29.3044,29.3044,21700.0
2008-05-05 12:45:00,48.71,48.75,48.7,48.75,26300.0,29.3104,29.3345,29.3044,29.3345,26300.0
2008-05-05 12:50:00,48.75,48.77,48.74,48.76,37600.0,29.3345,29.3465,29.3285,29.3405,37600.0
2008-05-05 12:55:00,48.76,48.79,48.74,48.75,25500.0,29.3405,29.3586,29.3285,29.3345,25500.0
2008-05-05 13:00:00,48.75,48.77,48.75,48.76,11300.0,29.3345,29.3465,29.3345,29.3405,11300.0
2008-05-05 13:05:00,48.77,48.85,48.76,48.81,47000.0,29.3465,29.3947,29.3405,29.3706,47000.0
2008-05-05 13:10:00,48.82,48.85,48.75,48.76,21700.0,29.3766,29.3947,29.3345,29.3405,21700.0
2008-05-05 13:15:00,48.75,48.82,48.71,48.74,44800.0,29.3345,29.3766,29.3104,29.3285,44800.0
2008-05-05 13:20:00,48.74,48.78,48.74,48.77,34100.0,29.3285,29.3525,29.3285,29.3465,34100.0
2008-05-05 13:25:00,48.77,48.77,48.73,48.75,34200.0,29.3465,29.3465,29.3224,29.3345,34200.0
2008-05-05 13:30:00,48.75,48.78,48.71,48.73,53100.0,29.3345,29.3525,29.3104,29.3224,53100.0
2008-05-05 13:35:00,48.73,48.81,48.72,48.8,37000.0,29.3224,29.3706,29.3164,29.3646,37000.0
2008-05-05 13:40:00,48.8,48.81,48.78,48.79,36300.0,29.3646,29.3706,29.3525,29.3586,36300.0
2008-05-05 13:45:00,48.79,48.8,48.76,48.76,32200.0,29.3586,29.3646,29.3405,29.3405,32200.0
2008-05-05 13:50:00,48.76,48.8,48.71,48.75,63300.0,29.3405,29.3646,29.3104,29.3345,63300.0
2008-05-05 13:55:00,48.75,48.76,48.74,48.75,18800.0,29.3345,29.3405,29.3285,29.3345,18800.0
2008-05-05 14:00:00,48.75,48.77,48.72,48.76,39200.0,29.3345,29.3465,29.3164,29.3405,39200.0
2008-05-05 14:05:00,48.76,48.82,48.75,48.79,53300.0,29.3405,29.3766,29.3345,29.3586,53300.0
2008-05-05 14:10:00,48.8,48.8,48.78,48.8,23400.0,29.3646,29.3646,29.3525,29.3646,23400.0
2008-05-05 14:15:00,48.79,48.8,48.77,48.79,18300.0,29.3586,29.3646,29.3465,29.3586,18300.0
2008-05-05 14:20:00,48.8,48.81,48.77,48.8,26800.0,29.3646,29.3706,29.3465,29.3646,26800.0
2008-05-05 14:25:00,48.81,48.83,48.79,48.79,38600.0,29.3706,29.3826,29.3586,29.3586,38600.0
2008-05-05 14:30:00,48.79,48.81,48.78,48.79,28000.0,29.3586,29.3706,29.3525,29.3586,28000.0
2008-05-05 14:35:00,48.79,48.81,48.78,48.78,18000.0,29.3586,29.3706,29.3525,29.3525,18000.0
2008-05-05 14:40:00,48.78,48.79,48.77,48.77,25000.0,29.3525,29.3586,29.3465,29.3465,25000.0
2008-05-05 14:45:00,48.77,48.8,48.75,48.8,26700.0,29.3465,29.3646,29.3345,29.3646,26700.0
2008-05-05 14:50:00,48.8,48.81,48.79,48.8,30600.0,29.3646,29.3706,29.3586,29.3646,30600.0
2008-05-05 14:55:00,48.8,48.81,48.79,48.8,63400.0,29.3646,29.3706,29.3586,29.3646,63400.0
2008-05-05 15:00:00,48.8,48.88,48.8,48.87,93600.0,29.3646,29.4127,29.3646,29.4067,93600.0
2008-05-05 15:05:00,48.87,48.96,48.87,48.94,73300.0,29.4067,29.4608,29.4067,29.4488,73300.0
2008-05-05 15:10:00,48.94,48.95,48.89,48.9,71700.0,29.4488,29.4548,29.4187,29.4247,71700.0
2008-05-05 15:15:00,48.9,48.95,48.9,48.95,37400.0,29.4247,29.4548,29.4247,29.4548,37400.0
2008-05-05 15:20:00,48.96,49.02,48.95,48.99,110300.0,29.4608,29.4969,29.4548,29.4789,110300.0
2008-05-05 15:25:00,48.99,49.0,48.99,49.0,21500.0,29.4789,29.4849,29.4789,29.4849,21500.0
2008-05-05 15:30:00,49.0,49.01,48.97,48.98,67500.0,29.4849,29.4909,29.4669,29.4729,67500.0
2008-05-05 15:35:00,48.97,49.02,48.96,49.01,53800.0,29.4669,29.4969,29.4608,29.4909,53800.0
2008-05-05 15:40:00,49.01,49.02,48.99,49.01,63200.0,29.4909,29.4969,29.4789,29.4909,63200.0
2008-05-05 15:45:00,49.0,49.02,49.0,49.02,45900.0,29.4849,29.4969,29.4849,29.4969,45900.0
2008-05-05 15:50:00,49.01,49.02,48.99,49.01,105400.0,29.4909,29.4969,29.4789,29.4909,105400.0
2008-05-05 15:55:00,49.01,49.02,48.96,48.99,122400.0,29.4909,29.4969,29.4608,29.4789,122400.0
2008-05-06 09:30:00,48.71,48.9,48.5,48.7,130800.0,29.3104,29.4247,29.184,29.3044,130800.0
2008-05-06 09:35:00,48.72,48.77,48.53,48.54,60000.0,29.3164,29.3465,29.2021,29.2081,60000.0
2008-05-06 09:40:00,48.55,48.65,48.47,48.56,114200.0,29.2141,29.2743,29.166,29.2202,114200.0
2008-05-06 09:45:00,48.55,48.7,48.49,48.66,115000.0,29.2141,29.3044,29.178,29.2803,115000.0
2008-05-06 09:50:00,48.68,48.74,48.64,48.68,42600.0,29.2924,29.3285,29.2683,29.2924,42600.0
2008-05-06 09:55:00,48.68,48.79,48.68,48.73,32200.0,29.2924,29.3586,29.2924,29.3224,32200.0
2008-05-06 10:00:00,48.73,48.75,48.67,48.72,34200.0,29.3224,29.3345,29.2863,29.3164,34200.0
2008-05-06 10:05:00,48.71,48.75,48.62,48.64,16700.0,29.3104,29.3345,29.2563,29.2683,16700.0
2008-05-06 10:10:00,48.64,48.67,48.59,48.6,25100.0,29.2683,29.2863,29.2382,29.2442,25100.0
2008-05-06 10:15:00,48.61,48.67,48.54,48.62,39500.0,29.2502,29.2863,29.2081,29.2563,39500.0
2008-05-06 10:20:00,48.62,48.63,48.52,48.54,49000.0,29.2563,29.2623,29.1961,29.2081,49000.0
2008-05-06 10:25:00,48.54,48.55,48.41,48.41,23700.0,29.2081,29.2141,29.1299,29.1299,23700.0
2008-05-06 10:30:00,48.41,48.44,48.32,48.4,32100.0,29.1299,29.1479,29.0757,29.1239,32100.0
2008-05-06 10:35:00,48.39,48.43,48.32,48.36,28500.0,29.1179,29.1419,29.0757,29.0998,28500.0
2008-05-06 10:40:00,48.36,48.48,48.36,48.39,33900.0,29.0998,29.172,29.0998,29.1179,33900.0
2008-05-06 10:45:00,48.39,48.44,48.31,48.44,42000.0,29.1179,29.1479,29.0697,29.1479,42000.0
2008-05-06 10:50:00,48.44,48.48,48.39,48.47,31800.0,29.1479,29.172,29.1179,29.166,31800.0
2008-05-06 10:55:00,48.47,48.52,48.4,48.52,35700.0,29.166,29.1961,29.1239,29.1961,35700.0
2008-05-06 11:00:00,48.5,48.5,48.35,48.35,15300.0,29.184,29.184,29.0938,29.0938,15300.0
2008-05-06 11:05:00,48.34,48.41,48.33,48.39,47100.0,29.0878,29.1299,29.0818,29.1179,47100.0
2008-05-06 11:10:00,48.39,48.49,48.35,48.42,33000.0,29.1179,29.178,29.0938,29.1359,33000.0
2008-05-06 11:15:00,48.41,48.5,48.4,48.45,47200.0,29.1299,29.184,29.1239,29.154,47200.0
2008-05-06 11:20:00,48.45,48.47,48.4,48.4,19600.0,29.154,29.166,29.1239,29.1239,19600.0
2008-05-06 11:25:00,48.4,48.41,48.35,48.4,25800.0,29.1239,29.1299,29.0938,29.1239,25800.0
2008-05-06 11:30:00,48.4,48.5,48.38,48.46,30500.0,29.1239,29.184,29.1118,29.16,30500.0
2008-05-06 11:35:00,48.46,48.48,48.44,48.46,16000.0,29.16,29.172,29.1479,29.16,16000.0
2008-05-06 11:40:00,48.46,48.48,48.43,48.46,19100.0,29.16,29.172,29.1419,29.16,19100.0
2008-05-06 11:45:00,48.47,48.53,48.46,48.53,22100.0,29.166,29.2021,29.16,29.2021,22100.0
2008-05-06 11:50:00,48.52,48.55,48.5,48.54,21600.0,29.1961,29.2141,29.184,29.2081,21600.0
2008-05-06 11:55:00,48.54,48.54,48.46,48.52,24400.0,29.2081,29.2081,29.16,29.1961,24400.0
2008-05-06 12:00:00,48.53,48.59,48.51,48.56,53200.0,29.2021,29.2382,29.1901,29.2202,53200.0
2008-05-06 12:05:00,48.56,48.57,48.47,48.57,18300.0,29.2202,29.2262,29.166,29.2262,18300.0
2008-05-06 12:10:00,48.58,48.61,48.52,48.56,20700.0,29.2322,29.2502,29.1961,29.2202,20700.0
2008-05-06 12:15:00,48.57,48.67,48.57,48.66,52200.0,29.2262,29.2863,29.2262,29.2803,52200.0
2008-05-06 12:20:00,48.64,48.76,48.64,48.7,41700.0,29.2683,29.3405,29.2683,29.3044,41700.0
2008-05-06 12:25:00,48.7,48.71,48.64,48.64,30500.0,29.3044,29.3104,29.2683,29.2683,30500.0
2008-05-06 12:30:00,48.63,48.67,48.62,48.62,12200.0,29.2623,29.2863,29.2563,29.2563,12200.0
2008-05-06 12:35:00,48.63,48.63,48.57,48.58,16200.0,29.2623,29.2623,29.2262,29.2322,16200.0
2008-05-06 12:40:00,48.58,48.59,48.57,48.58,8600.0,29.2322,29.2382,29.2262,29.2322,8600.0
2008-05-06 12:45:00,48.59,48.65,48.58,48.65,21200.0,29.2382,29.2743,29.2322,29.2743,21200.0
2008-05-06 12:50:00,48.65,48.77,48.64,48.73,28700.0,29.2743,29.3465,29.2683,29.3224,28700.0
2008-05-06 12:55:00,48.7,48.76,48.68,48.68,28000.0,29.3044,29.3405,29.2924,29.2924,28000.0
2008-05-06 13:00:00,48.68,48.68,48.64,48.66,20500.0,29.2924,29.2924,29.2683,29.2803,20500.0
2008-05-06 13:05:00,48.66,48.75,48.65,48.75,37500.0,29.2803,29.3345,29.2743,29.3345,37500.0
2008-05-06 13:10:00,48.75,48.75,48.66,48.66,29300.0,29.3345,29.3345,29.2803,29.2803,29300.0
2008-05-06 13:15:00,48.66,48.73,48.65,48.7,25800.0,29.2803,29.3224,29.2743,29.3044,25800.0
2008-05-06 13:20:00,48.7,48.72,48.68,48.68,17200.0,29.3044,29.3164,29.2924,29.2924,17200.0
2008-05-06 13:25:00,48.68,48.68,48.65,48.66,17400.0,29.2924,29.2924,29.2743,29.2803,17400.0
2008-05-06 13:30:00,48.65,48.65,48.62,48.63,22700.0,29.2743,29.2743,29.2563,29.2623,22700.0
2008-05-06 13:35:00,48.63,48.67,48.6,48.66,41200.0,29.2623,29.2863,29.2442,29.2803,41200.0
2008-05-06 13:40:00,48.67,48.77,48.65,48.74,56100.0,29.2863,29.3465,29.2743,29.3285,56100.0
2008-05-06 13:45:00,48.74,48.74,48.64,48.65,22300.0,29.3285,29.3285,29.2683,29.2743,22300.0
2008-05-06 13:50:00,48.65,48.69,48.63,48.68,23700.0,29.2743,29.2984,29.2623,29.2924,23700.0
2008-05-06 13:55:00,48.68,48.68,48.62,48.66,24500.0,29.2924,29.2924,29.2563,29.2803,24500.0
2008-05-06 14:00:00,48.66,48.67,48.56,48.62,37200.0,29.2803,29.2863,29.2202,29.2563,37200.0
2008-05-06 14:05:00,48.61,48.61,48.56,48.59,33100.0,29.2502,29.2502,29.2202,29.2382,33100.0
2008-05-06 14:10:00,48.57,48.61,48.52,48.61,38600.0,29.2262,29.2502,29.1961,29.2502,38600.0
2008-05-06 14:15:00,48.62,48.62,48.57,48.57,19200.0,29.2563,29.2563,29.2262,29.2262,19200.0
2008-05-06 14:20:00,48.56,48.61,48.54,48.61,47700.0,29.2202,29.2502,29.2081,29.2502,47700.0
2008-05-06 14:25:00,48.61,48.61,48.53,48.56,39700.0,29.2502,29.2502,29.2021,29.2202,39700.0
2008-05-06 14:30:00,48.56,48.65,48.56,48.62,44600.0,29.2202,29.2743,29.2202,29.2563,44600.0
2008-05-06 14:35:00,48.63,48.67,48.63,48.63,31700.0,29.2623,29.2863,29.2623,29.2623,31700.0
2008-05-06 14:40:00,48.62,48.62,48.61,48.62,19800.0,29.2563,29.2563,29.2502,29.2563,19800.0
2008-05-06 14:45:00,48.62,48.72,48.59,48.71,56300.0,29.2563,29.3164,29.2382,29.3104,56300.0
2008-05-06 14:50:00,48.7,48.77,48.69,48.76,88400.0,29.3044,29.3465,29.2984,29.3405,88400.0
2008-05-06 14:55:00,48.76,48.81,48.74,48.81,97300.0,29.3405,29.3706,29.3285,29.3706,97300.0
2008-05-06 15:00:00,48.81,48.82,48.76,48.81,78800.0,29.3706,29.3766,29.3405,29.3706,78800.0
2008-05-06 15:05:00,48.8,48.83,48.78,48.83,90000.0,29.3646,29.3826,29.3525,29.3826,90000.0
2008-05-06 15:10:00,48.83,48.88,48.82,48.88,90700.0,29.3826,29.4127,29.3766,29.4127,90700.0
2008-05-06 15:15:00,48.87,48.91,48.87,48.9,125000.0,29.4067,29.4308,29.4067,29.4247,125000.0
2008-05-06 15:20:00,48.9,48.91,48.83,48.84,57900.0,29.4247,29.4308,29.3826,29.3886,57900.0
2008-05-06 15:25:00,48.83,48.84,48.78,48.78,60000.0,29.3826,29.3886,29.3525,29.3525,60000.0
2008-05-06 15:30:00,48.78,48.9,48.77,48.9,76400.0,29.3525,29.4247,29.3465,29.4247,76400.0
2008-05-06 15:35:00,48.89,48.96,48.88,48.88,68000.0,29.4187,29.4608,29.4127,29.4127,68000.0
2008-05-06 15:40:00,48.88,48.88,48.76,48.77,96100.0,29.4127,29.4127,29.3405,29.3465,96100.0
2008-05-06 15:45:00,48.76,48.83,48.74,48.75,80500.0,29.3405,29.3826,29.3285,29.3345,80500.0
2008-05-06 15:50:00,48.75,48.86,48.74,48.79,105700.0,29.3345,29.4007,29.3285,29.3586,105700.0
2008-05-06 15:55:00,48.78,48.88,48.74,48.79,168000.0,29.3525,29.4127,29.3285,29.3586,168000.0
2008-05-07 09:30:00,48.69,49.0,48.69,48.95,97300.0,29.2984,29.4849,29.2984,29.4548,97300.0
2008-05-07 09:35:00,48.95,48.95,48.91,48.94,75100.0,29.4548,29.4548,29.4308,29.4488,75100.0
2008-05-07 09:40:00,48.94,48.99,48.91,48.98,51900.0,29.4488,29.4789,29.4308,29.4729,51900.0
2008-05-07 09:45:00,48.99,49.1,48.95,49.03,62200.0,29.4789,29.5451,29.4548,29.503,62200.0
2008-05-07 09:50:00,49.03,49.03,48.94,48.94,44800.0,29.503,29.503,29.4488,29.4488,44800.0
2008-05-07 09:55:00,48.93,48.95,48.9,48.95,37300.0,29.4428,29.4548,29.4247,29.4548,37300.0
2008-05-07 10:00:00,48.94,48.97,48.84,48.85,37100.0,29.4488,29.4669,29.3886,29.3947,37100.0
2008-05-07 10:05:00,48.85,48.88,48.81,48.88,54800.0,29.3947,29.4127,29.3706,29.4127,54800.0
2008-05-07 10:10:00,48.89,48.94,48.89,48.93,25300.0,29.4187,29.4488,29.4187,29.4428,25300.0
2008-05-07 10:15:00,48.93,48.96,48.92,48.94,54400.0,29.4428,29.4608,29.4368,29.4488,54400.0
2008-05-07 10:20:00,48.94,48.95,48.93,48.93,29200.0,29.4488,29.4548,29.4428,29.4428,29200.0
2008-05-07 10:25:00,48.93,48.96,48.93,48.93,38900.0,29.4428,29.4608,29.4428,29.4428,38900.0
2008-05-07 10:30:00,48.94,49.03,48.94,49.02,100100.0,29.4488,29.503,29.4488,29.4969,100100.0
2008-05-07 10:35:00,49.02,49.09,49.02,49.09,76700.0,29.4969,29.5391,29.4969,29.5391,76700.0
2008-05-07 10:40:00,49.09,49.13,49.08,49.08,68600.0,29.5391,29.5631,29.5331,29.5331,68600.0
2008-05-07 10:45:00,49.08,49.09,49.0,49.01,44700.0,29.5331,29.5391,29.4849,29.4909,44700.0
2008-05-07 10:50:00,49.01,49.03,48.93,48.96,56100.0,29.4909,29.503,29.4428,29.4608,56100.0
2008-05-07 10:55:00,48.96,48.96,48.79,48.82,57500.0,29.4608,29.4608,29.3586,29.3766,57500.0
2008-05-07 11:00:00,48.81,48.81,48.77,48.77,38000.0,29.3706,29.3706,29.3465,29.3465,38000.0
2008-05-07 11:05:00,48.77,48.94,48.76,48.93,56300.0,29.3465,29.4488,29.3405,29.4428,56300.0
2008-05-07 11:10:00,48.93,48.93,48.81,48.83,70400.0,29.4428,29.4428,29.3706,29.3826,70400.0
2008-05-07 11:15:00,48.83,48.86,48.78,48.83,48800.0,29.3826,29.4007,29.3525,29.3826,48800.0
2008-05-07 11:20:00,48.82,48.85,48.79,48.84,41400.0,29.3766,29.3947,29.3586,29.3886,41400.0
2008-05-07 11:25:00,48.84,48.87,48.82,48.85,49300.0,29.3886,29.4067,29.3766,29.3947,49300.0
2008-05-07 11:30:00,48.85,48.86,48.79,48.8,45200.0,29.3947,29.4007,29.3586,29.3646,45200.0
2008-05-07 11:35:00,48.8,48.82,48.79,48.8,37500.0,29.3646,29.3766,29.3586,29.3646,37500.0
2008-05-07 11:40:00,48.81,48.84,48.81,48.83,21800.0,29.3706,29.3886,29.3706,29.3826,21800.0
2008-05-07 11:45:00,48.83,48.85,48.82,48.84,24700.0,29.3826,29.3947,29.3766,29.3886,24700.0
2008-05-07 11:50:00,48.84,48.87,48.83,48.85,32300.0,29.3886,29.4067,29.3826,29.3947,32300.0
2008-05-07 11:55:00,48.85,48.89,48.84,48.89,22000.0,29.3947,29.4187,29.3886,29.4187,22000.0
2008-05-07 12:00:00,48.89,48.89,48.86,48.87,21000.0,29.4187,29.4187,29.4007,29.4067,21000.0
2008-05-07 12:05:00,48.87,48.94,48.87,48.92,30800.0,29.4067,29.4488,29.4067,29.4368,30800.0
2008-05-07 12:10:00,48.92,48.92,48.86,48.87,27800.0,29.4368,29.4368,29.4007,29.4067,27800.0
2008-05-07 12:15:00,48.86,48.95,48.86,48.95,38900.0,29.4007,29.4548,29.4007,29.4548,38900.0
2008-05-07 12:20:00,48.96,48.96,48.89,48.9,25700.0,29.4608,29.4608,29.4187,29.4247,25700.0
2008-05-07 12:25:00,48.9,48.95,48.89,48.89,33400.0,29.4247,29.4548,29.4187,29.4187,33400.0
2008-05-07 12:30:00,48.89,48.92,48.88,48.92,31700.0,29.4187,29.4368,29.4127,29.4368,31700.0
2008-05-07 12:35:00,48.92,48.92,48.89,48.9,8300.0,29.4368,29.4368,29.4187,29.4247,8300.0
2008-05-07 12:40:00,48.9,48.91,48.89,48.91,12800.0,29.4247,29.4308,29.4187,29.4308,12800.0
2008-05-07 12:45:00,48.91,48.96,48.9,48.95,35800.0,29.4308,29.4608,29.4247,29.4548,35800.0
2008-05-07 12:50:00,48.95,48.98,48.93,48.97,27200.0,29.4548,29.4729,29.4428,29.4669,27200.0
2008-05-07 12:55:00,48.98,48.99,48.96,48.97,16800.0,29.4729,29.4789,29.4608,29.4669,16800.0
2008-05-07 13:00:00,48.97,48.97,48.93,48.94,22200.0,29.4669,29.4669,29.4428,29.4488,22200.0
2008-05-07 13:05:00,48.94,48.94,48.88,48.88,62100.0,29.4488,29.4488,29.4127,29.4127,62100.0
2008-05-07 13:10:00,48.89,48.94,48.87,48.89,151000.0,29.4187,29.4488,29.4067,29.4187,151000.0
2008-05-07 13:15:00,48.89,48.91,48.88,48.89,76600.0,29.4187,29.4308,29.4127,29.4187,76600.0
2008-05-07 13:20:00,48.9,48.93,48.89,48.9,40900.0,29.4247,29.4428,29.4187,29.4247,40900.0
2008-05-07 13:25:00,48.91,48.93,48.9,48.91,39700.0,29.4308,29.4428,29.4247,29.4308,39700.0
2008-05-07 13:30:00,48.92,48.99,48.91,48.96,98100.0,29.4368,29.4789,29.4308,29.4608,98100.0
2008-05-07 13:35:00,48.97,48.97,48.92,48.93,41200.0,29.4669,29.4669,29.4368,29.4428,41200.0
2008-05-07 13:40:00,48.92,48.93,48.92,48.92,30700.0,29.4368,29.4428,29.4368,29.4368,30700.0
2008-05-07 13:45:00,48.92,48.95,48.92,48.93,25100.0,29.4368,29.4548,29.4368,29.4428,25100.0
2008-05-07 13:50:00,48.93,48.98,48.93,48.95,34100.0,29.4428,29.4729,29.4428,29.4548,34100.0
2008-05-07 13:55:00,48.95,48.96,48.92,48.94,44500.0,29.4548,29.4608,29.4368,29.4488,44500.0
2008-05-07 14:00:00,48.93,49.0,48.93,49.0,31800.0,29.4428,29.4849,29.4428,29.4849,31800.0
2008-05-07 14:05:00,49.0,49.01,48.99,48.99,31500.0,29.4849,29.4909,29.4789,29.4789,31500.0
2008-05-07 14:10:00,49.0,49.0,48.93,48.97,56500.0,29.4849,29.4849,29.4428,29.4669,56500.0
2008-05-07 14:15:00,48.97,48.98,48.95,48.97,33700.0,29.4669,29.4729,29.4548,29.4669,33700.0
2008-05-07 14:20:00,48.97,49.0,48.96,48.99,29900.0,29.4669,29.4849,29.4608,29.4789,29900.0
2008-05-07 14:25:00,48.99,49.0,48.91,48.93,84200.0,29.4789,29.4849,29.4308,29.4428,84200.0
2008-05-07 14:30:00,48.93,48.94,48.8,48.8,124400.0,29.4428,29.4488,29.3646,29.3646,124400.0
2008-05-07 14:35:00,48.81,48.84,48.77,48.82,82100.0,29.3706,29.3886,29.3465,29.3766,82100.0
2008-05-07 14:40:00,48.82,48.88,48.82,48.87,49700.0,29.3766,29.4127,29.3766,29.4067,49700.0
2008-05-07 14:45:00,48.87,48.89,48.82,48.88,100300.0,29.4067,29.4187,29.3766,29.4127,100300.0
2008-05-07 14:50:00,48.89,48.91,48.86,48.87,63600.0,29.4187,29.4308,29.4007,29.4067,63600.0
2008-05-07 14:55:00,48.85,48.89,48.85,48.86,36300.0,29.3947,29.4187,29.3947,29.4007,36300.0
2008-05-07 15:00:00,48.86,48.91,48.84,48.9,104300.0,29.4007,29.4308,29.3886,29.4247,104300.0
2008-05-07 15:05:00,48.9,48.93,48.86,48.87,98700.0,29.4247,29.4428,29.4007,29.4067,98700.0
2008-05-07 15:10:00,48.88,48.93,48.85,48.9,94100.0,29.4127,29.4428,29.3947,29.4247,94100.0
2008-05-07 15:15:00,48.9,48.92,48.89,48.89,46700.0,29.4247,29.4368,29.4187,29.4187,46700.0
2008-05-07 15:20:00,48.89,48.93,48.82,48.84,125400.0,29.4187,29.4428,29.3766,29.3886,125400.0
2008-05-07 15:25:00,48.85,48.86,48.66,48.69,181600.0,29.3947,29.4007,29.2803,29.2984,181600.0
2008-05-07 15:30:00,48.69,48.73,48.65,48.7,145300.0,29.2984,29.3224,29.2743,29.3044,145300.0
2008-05-07 15:35:00,48.7,48.73,48.64,48.69,140000.0,29.3044,29.3224,29.2683,29.2984,140000.0
2008-05-07 15:40:00,48.69,48.73,48.59,48.62,346500.0,29.2984,29.3224,29.2382,29.2563,346500.0
2008-05-07 15:45:00,48.62,48.75,48.62,48.73,242100.0,29.2563,29.3345,29.2563,29.3224,242100.0
2008-05-07 15:50:00,48.73,48.73,48.57,48.63,143600.0,29.3224,29.3224,29.2262,29.2623,143600.0
2008-05-07 15:55:00,48.63,48.64,48.55,48.64,185000.0,29.2623,29.2683,29.2141,29.2683,185000.0
2008-05-08 09:30:00,48.92,48.97,48.77,48.84,70400.0,29.4368,29.4669,29.3465,29.3886,70400.0
2008-05-08 09:35:00,48.84,48.95,48.81,48.82,36500.0,29.3886,29.4548,29.3706,29.3766,36500.0
2008-05-08 09:40:00,48.81,48.83,48.73,48.73,48800.0,29.3706,29.3826,29.3224,29.3224,48800.0
2008-05-08 09:45:00,48.73,48.8,48.73,48.79,19200.0,29.3224,29.3646,29.3224,29.3586,19200.0
2008-05-08 09:50:00,48.79,48.88,48.79,48.82,43700.0,29.3586,29.4127,29.3586,29.3766,43700.0
2008-05-08 09:55:00,48.8,48.88,48.78,48.82,53900.0,29.3646,29.4127,29.3525,29.3766,53900.0
2008-05-08 10:00:00,48.82,48.83,48.71,48.78,51600.0,29.3766,29.3826,29.3104,29.3525,51600.0
2008-05-08 10:05:00,48.78,48.8,48.72,48.77,51500.0,29.3525,29.3646,29.3164,29.3465,51500.0
2008-05-08 10:10:00,48.75,48.78,48.7,48.7,62200.0,29.3345,29.3525,29.3044,29.3044,62200.0
2008-05-08 10:15:00,48.72,48.73,48.61,48.63,50800.0,29.3164,29.3224,29.2502,29.2623,50800.0
2008-05-08 10:20:00,48.64,48.71,48.63,48.71,25000.0,29.2683,29.3104,29.2623,29.3104,25000.0
2008-05-08 10:25:00,48.71,48.72,48.65,48.69,15700.0,29.3104,29.3164,29.2743,29.2984,15700.0
2008-05-08 10:30:00,48.68,48.71,48.64,48.65,29400.0,29.2924,29.3104,29.2683,29.2743,29400.0
2008-05-08 10:35:00,48.66,48.66,48.5,48.52,41400.0,29.2803,29.2803,29.184,29.1961,41400.0
2008-05-08 10:40:00,48.54,48.62,48.52,48.55,27100.0,29.2081,29.2563,29.1961,29.2141,27100.0
2008-05-08 10:45:00,48.55,48.57,48.53,48.54,32900.0,29.2141,29.2262,29.2021,29.2081,32900.0
2008-05-08 10:50:00,48.54,48.57,48.48,48.5,36500.0,29.2081,29.2262,29.172,29.184,36500.0
2008-05-08 10:55:00,48.5,48.52,48.45,48.46,42800.0,29.184,29.1961,29.154,29.16,42800.0
2008-05-08 11:00:00,48.46,48.47,48.38,48.38,78100.0,29.16,29.166,29.1118,29.1118,78100.0
2008-05-08 11:05:00,48.38,48.53,48.38,48.53,81300.0,29.1118,29.2021,29.1118,29.2021,81300.0
2008-05-08 11:10:00,48.53,48.62,48.53,48.55,89300.0,29.2021,29.2563,29.2021,29.2141,89300.0
2008-05-08 11:15:00,48.56,48.59,48.51,48.57,33200.0,29.2202,29.2382,29.1901,29.2262,33200.0
2008-05-08 11:20:00,48.56,48.68,48.56,48.68,38300.0,29.2202,29.2924,29.2202,29.2924,38300.0
2008-05-08 11:25:00,48.65,48.69,48.65,48.68,33300.0,29.2743,29.2984,29.2743,29.2924,33300.0
2008-05-08 11:30:00,48.68,48.77,48.67,48.7,54200.0,29.2924,29.3465,29.2863,29.3044,54200.0
2008-05-08 11:35:00,48.69,48.71,48.63,48.66,31100.0,29.2984,29.3104,29.2623,29.2803,31100.0
2008-05-08 11:40:00,48.66,48.68,48.6,48.61,35300.0,29.2803,29.2924,29.2442,29.2502,35300.0
2008-05-08 11:45:00,48.61,48.65,48.61,48.65,23300.0,29.2502,29.2743,29.2502,29.2743,23300.0
2008-05-08 11:50:00,48.64,48.66,48.6,48.6,34900.0,29.2683,29.2803,29.2442,29.2442,34900.0
2008-05-08 11:55:00,48.61,48.66,48.61,48.64,25000.0,29.2502,29.2803,29.2502,29.2683,25000.0
2008-05-08 12:00:00,48.65,48.66,48.6,48.6,25300.0,29.2743,29.2803,29.2442,29.2442,25300.0
2008-05-08 12:05:00,48.6,48.61,48.57,48.59,44000.0,29.2442,29.2502,29.2262,29.2382,44000.0
2008-05-08 12:10:00,48.59,48.62,48.51,48.52,31800.0,29.2382,29.2563,29.1901,29.1961,31800.0
2008-05-08 12:15:00,48.53,48.57,48.5,48.5,29800.0,29.2021,29.2262,29.184,29.184,29800.0
2008-05-08 12:20:00,48.48,48.52,48.47,48.48,26000.0,29.172,29.1961,29.166,29.172,26000.0
2008-05-08 12:25:00,48.48,48.51,48.46,48.48,28300.0,29.172,29.1901,29.16,29.172,28300.0
2008-05-08 12:30:00,48.48,48.56,48.47,48.49,40000.0,29.172,29.2202,29.166,29.178,40000.0
2008-05-08 12:35:00,48.49,48.54,48.48,48.48,19400.0,29.178,29.2081,29.172,29.172,19400.0
2008-05-08 12:40:00,48.48,48.49,48.44,48.44,18500.0,29.172,29.178,29.1479,29.1479,18500.0
2008-05-08 12:45:00,48.45,48.46,48.43,48.44,30100.0,29.154,29.16,29.1419,29.1479,30100.0
2008-05-08 12:50:00,48.43,48.44,48.4,48.42,35100.0,29.1419,29.1479,29.1239,29.1359,35100.0
2008-05-08 12:55:00,48.42,48.45,48.4,48.45,33600.0,29.1359,29.154,29.1239,29.154,33600.0
2008-05-08 13:00:00,48.44,48.49,48.44,48.47,18800.0,29.1479,29.178,29.1479,29.166,18800.0
2008-05-08 13:05:00,48.46,48.51,48.46,48.49,21300.0,29.16,29.1901,29.16,29.178,21300.0
2008-05-08 13:10:00,48.48,48.5,48.34,48.34,34800.0,29.172,29.184,29.0878,29.0878,34800.0
2008-05-08 13:15:00,48.35,48.4,48.33,48.34,44600.0,29.0938,29.1239,29.0818,29.0878,44600.0
2008-05-08 13:20:00,48.35,48.49,48.33,48.44,41100.0,29.0938,29.178,29.0818,29.1479,41100.0
2008-05-08 13:25:00,48.43,48.57,48.43,48.5,49200.0,29.1419,29.2262,29.1419,29.184,49200.0
2008-05-08 13:30:00,48.51,48.55,48.43,48.46,65000.0,29.1901,29.2141,29.1419,29.16,65000.0
2008-05-08 13:35:00,48.45,48.52,48.42,48.42,29800.0,29.154,29.1961,29.1359,29.1359,29800.0
2008-05-08 13:40:00,48.42,48.47,48.41,48.45,27900.0,29.1359,29.166,29.1299,29.154,27900.0
2008-05-08 13:45:00,48.45,48.53,48.44,48.51,31100.0,29.154,29.2021,29.1479,29.1901,31100.0
2008-05-08 13:50:00,48.52,48.63,48.51,48.62,43800.0,29.1961,29.2623,29.1901,29.2563,43800.0
2008-05-08 13:55:00,48.61,48.67,48.6,48.67,28100.0,29.2502,29.2863,29.2442,29.2863,28100.0
2008-05-08 14:00:00,48.66,48.66,48.52,48.52,47400.0,29.2803,29.2803,29.1961,29.1961,47400.0
2008-05-08 14:05:00,48.52,48.54,48.46,48.5,63600.0,29.1961,29.2081,29.16,29.184,63600.0
2008-05-08 14:10:00,48.51,48.54,48.47,48.47,30600.0,29.1901,29.2081,29.166,29.166,30600.0
2008-05-08 14:15:00,48.47,48.48,48.39,48.39,33100.0,29.166,29.172,29.1179,29.1179,33100.0
2008-05-08 14:20:00,48.39,48.43,48.35,48.36,53800.0,29.1179,29.1419,29.0938,29.0998,53800.0
2008-05-08 14:25:00,48.36,48.42,48.31,48.42,116100.0,29.0998,29.1359,29.0697,29.1359,116100.0
2008-05-08 14:30:00,48.41,48.42,48.33,48.35,36100.0,29.1299,29.1359,29.0818,29.0938,36100.0
2008-05-08 14:35:00,48.34,48.39,48.33,48.37,35100.0,29.0878,29.1179,29.0818,29.1058,35100.0
2008-05-08 14:40:00,48.37,48.38,48.26,48.29,53600.0,29.1058,29.1118,29.0396,29.0577,53600.0
2008-05-08 14:45:00,48.28,48.35,48.28,48.33,37000.0,29.0517,29.0938,29.0517,29.0818,37000.0
2008-05-08 14:50:00,48.32,48.38,48.31,48.35,47300.0,29.0757,29.1118,29.0697,29.0938,47300.0
2008-05-08 14:55:00,48.35,48.36,48.3,48.34,36600.0,29.0938,29.0998,29.0637,29.0878,36600.0
2008-05-08 15:00:00,48.34,48.42,48.32,48.41,41100.0,29.0878,29.1359,29.0757,29.1299,41100.0
2008-05-08 15:05:00,48.41,48.42,48.36,48.39,45600.0,29.1299,29.1359,29.0998,29.1179,45600.0
2008-05-08 15:10:00,48.38,48.4,48.3,48.3,59100.0,29.1118,29.1239,29.0637,29.0637,59100.0
2008-05-08 15:15:00,48.31,48.32,48.26,48.28,57400.0,29.0697,29.0757,29.0396,29.0517,57400.0
2008-05-08 15:20:00,48.28,48.36,48.25,48.35,76600.0,29.0517,29.0998,29.0336,29.0938,76600.0
2008-05-08 15:25:00,48.34,48.44,48.32,48.35,56400.0,29.0878,29.1479,29.0757,29.0938,56400.0
2008-05-08 15:30:00,48.35,48.39,48.34,48.37,51400.0,29.0938,29.1179,29.0878,29.1058,51400.0
2008-05-08 15:35:00,48.38,48.45,48.36,48.45,63400.0,29.1118,29.154,29.0998,29.154,63400.0
2008-05-08 15:40:00,48.45,48.51,48.36,48.4,166800.0,29.154,29.1901,29.0998,29.1239,166800.0
2008-05-08 15:45:00,48.4,48.43,48.38,48.4,111800.0,29.1239,29.1419,29.1118,29.1239,111800.0
2008-05-08 15:50:00,48.39,48.41,48.33,48.35,153500.0,29.1179,29.1299,29.0818,29.0938,153500.0
2008-05-08 15:55:00,48.34,48.42,48.3,48.39,256000.0,29.0878,29.1359,29.0637,29.1179,256000.0
2008-05-09 09:30:00,48.44,48.44,47.8,47.86,143200.0,29.1479,29.1479,28.7628,28.7989,143200.0
2008-05-09 09:35:00,47.82,47.87,47.76,47.81,90700.0,28.7749,28.805,28.7388,28.7689,90700.0
2008-05-09 09:40:00,47.8,47.9,47.76,47.85,103700.0,28.7628,28.823,28.7388,28.7929,103700.0
2008-05-09 09:45:00,47.85,48.07,47.82,48.0,69200.0,28.7929,28.9253,28.7749,28.8832,69200.0
2008-05-09 09:50:00,48.02,48.12,47.98,48.04,38100.0,28.8952,28.9554,28.8711,28.9073,38100.0
2008-05-09 09:55:00,48.03,48.09,47.97,47.98,60200.0,28.9012,28.9373,28.8651,28.8711,60200.0
2008-05-09 10:00:00,47.98,48.12,47.97,48.11,30000.0,28.8711,28.9554,28.8651,28.9494,30000.0
2008-05-09 10:05:00,48.12,48.29,48.12,48.25,34700.0,28.9554,29.0577,28.9554,29.0336,34700.0
2008-05-09 10:10:00,48.23,48.24,48.16,48.23,30500.0,29.0216,29.0276,28.9795,29.0216,30500.0
2008-05-09 10:15:00,48.21,48.22,48.13,48.18,42400.0,29.0095,29.0156,28.9614,28.9915,42400.0
2008-05-09 10:20:00,48.19,48.22,48.09,48.22,32600.0,28.9975,29.0156,28.9373,29.0156,32600.0
2008-05-09 10:25:00,48.23,48.23,48.09,48.11,32400.0,29.0216,29.0216,28.9373,28.9494,32400.0
2008-05-09 10:30:00,48.12,48.17,48.0,48.13,80400.0,28.9554,28.9855,28.8832,28.9614,80400.0
2008-05-09 10:35:00,48.13,48.14,48.05,48.1,48800.0,28.9614,28.9674,28.9133,28.9434,48800.0
2008-05-09 10:40:00,48.09,48.1,48.04,48.04,36800.0,28.9373,28.9434,28.9073,28.9073,36800.0
2008-05-09 10:45:00,48.05,48.09,48.0,48.06,85500.0,28.9133,28.9373,28.8832,28.9193,85500.0
2008-05-09 10:50:00,48.06,48.09,48.04,48.06,59200.0,28.9193,28.9373,28.9073,28.9193,59200.0
2008-05-09 10:55:00,48.06,48.09,48.05,48.08,42000.0,28.9193,28.9373,28.9133,28.9313,42000.0
2008-05-09 11:00:00,48.08,48.09,48.0,48.0,50800.0,28.9313,28.9373,28.8832,28.8832,50800.0
2008-05-09 11:05:00,48.0,48.08,48.0,48.02,45600.0,28.8832,28.9313,28.8832,28.8952,45600.0
2008-05-09 11:10:00,48.02,48.1,48.0,48.08,26700.0,28.8952,28.9434,28.8832,28.9313,26700.0
2008-05-09 11:15:00,48.09,48.1,48.05,48.06,19200.0,28.9373,28.9434,28.9133,28.9193,19200.0
2008-05-09 11:20:00,48.06,48.09,48.01,48.07,29000.0,28.9193,28.9373,28.8892,28.9253,29000.0
2008-05-09 11:25:00,48.06,48.07,48.0,48.03,32100.0,28.9193,28.9253,28.8832,28.9012,32100.0
2008-05-09 11:30:00,48.02,48.04,47.99,48.03,22800.0,28.8952,28.9073,28.8772,28.9012,22800.0
2008-05-09 11:35:00,48.03,48.05,47.96,48.01,74300.0,28.9012,28.9133,28.8591,28.8892,74300.0
2008-05-09 11:40:00,48.02,48.03,47.99,48.0,13700.0,28.8952,28.9012,28.8772,28.8832,13700.0
2008-05-09 11:45:00,48.0,48.05,48.0,48.03,15900.0,28.8832,28.9133,28.8832,28.9012,15900.0
2008-05-09 11:50:00,48.02,48.08,48.01,48.07,17800.0,28.8952,28.9313,28.8892,28.9253,17800.0
2008-05-09 11:55:00,48.08,48.1,48.05,48.08,16200.0,28.9313,28.9434,28.9133,28.9313,16200.0
2008-05-09 12:00:00,48.07,48.09,48.04,48.07,23800.0,28.9253,28.9373,28.9073,28.9253,23800.0
2008-05-09 12:05:00,48.08,48.11,48.07,48.07,15800.0,28.9313,28.9494,28.9253,28.9253,15800.0
2008-05-09 12:10:00,48.08,48.11,48.02,48.05,26800.0,28.9313,28.9494,28.8952,28.9133,26800.0
2008-05-09 12:15:00,48.06,48.08,48.02,48.06,21600.0,28.9193,28.9313,28.8952,28.9193,21600.0
2008-05-09 12:20:00,48.07,48.07,48.0,48.01,27500.0,28.9253,28.9253,28.8832,28.8892,27500.0
2008-05-09 12:25:00,48.01,48.03,47.98,47.99,29400.0,28.8892,28.9012,28.8711,28.8772,29400.0
2008-05-09 12:30:00,47.99,48.02,47.97,47.99,31100.0,28.8772,28.8952,28.8651,28.8772,31100.0
2008-05-09 12:35:00,47.99,48.04,47.98,48.0,31200.0,28.8772,28.9073,28.8711,28.8832,31200.0
2008-05-09 12:40:00,48.0,48.03,47.98,47.99,28700.0,28.8832,28.9012,28.8711,28.8772,28700.0
2008-05-09 12:45:00,47.99,48.01,47.98,48.0,19800.0,28.8772,28.8892,28.8711,28.8832,19800.0
2008-05-09 12:50:00,48.0,48.02,47.98,47.98,20700.0,28.8832,28.8952,28.8711,28.8711,20700.0
2008-05-09 12:55:00,47.98,48.05,47.98,48.04,19200.0,28.8711,28.9133,28.8711,28.9073,19200.0
2008-05-09 13:00:00,48.03,48.03,47.95,48.0,86200.0,28.9012,28.9012,28.8531,28.8832,86200.0
2008-05-09 13:05:00,48.01,48.02,47.95,47.95,27200.0,28.8892,28.8952,28.8531,28.8531,27200.0
2008-05-09 13:10:00,47.96,48.0,47.95,47.96,22400.0,28.8591,28.8832,28.8531,28.8591,22400.0
2008-05-09 13:15:00,47.96,47.99,47.94,47.98,27600.0,28.8591,28.8772,28.8471,28.8711,27600.0
2008-05-09 13:20:00,47.99,48.0,47.95,47.97,18300.0,28.8772,28.8832,28.8531,28.8651,18300.0
2008-05-09 13:25:00,47.98,48.03,47.94,48.0,76900.0,28.8711,28.9012,28.8471,28.8832,76900.0
2008-05-09 13:30:00,48.01,48.05,47.95,48.04,66800.0,28.8892,28.9133,28.8531,28.9073,66800.0
2008-05-09 13:35:00,48.04,48.08,48.03,48.08,17500.0,28.9073,28.9313,28.9012,28.9313,17500.0
2008-05-09 13:40:00,48.08,48.08,48.05,48.07,20900.0,28.9313,28.9313,28.9133,28.9253,20900.0
2008-05-09 13:45:00,48.08,48.08,48.07,48.08,26600.0,28.9313,28.9313,28.9253,28.9313,26600.0
2008-05-09 13:50:00,48.08,48.08,48.04,48.04,26100.0,28.9313,28.9313,28.9073,28.9073,26100.0
2008-05-09 13:55:00,48.03,48.07,48.02,48.03,33800.0,28.9012,28.9253,28.8952,28.9012,33800.0
2008-05-09 14:00:00,48.04,48.05,48.02,48.05,16800.0,28.9073,28.9133,28.8952,28.9133,16800.0
2008-05-09 14:05:00,48.05,48.05,47.98,47.99,17300.0,28.9133,28.9133,28.8711,28.8772,17300.0
2008-05-09 14:10:00,47.99,48.0,47.97,48.0,14300.0,28.8772,28.8832,28.8651,28.8832,14300.0
2008-05-09 14:15:00,48.0,48.05,47.99,48.02,29100.0,28.8832,28.9133,28.8772,28.8952,29100.0
2008-05-09 14:20:00,48.01,48.02,47.97,47.99,18600.0,28.8892,28.8952,28.8651,28.8772,18600.0
2008-05-09 14:25:00,47.99,48.0,47.94,47.94,17400.0,28.8772,28.8832,28.8471,28.8471,17400.0
2008-05-09 14:30:00,47.93,47.95,47.9,47.95,27300.0,28.8411,28.8531,28.823,28.8531,27300.0
2008-05-09 14:35:00,47.94,48.03,47.94,48.02,24400.0,28.8471,28.9012,28.8471,28.8952,24400.0
2008-05-09 14:40:00,48.0,48.02,47.99,48.0,11200.0,28.8832,28.8952,28.8772,28.8832,11200.0
2008-05-09 14:45:00,48.01,48.04,48.0,48.0,12000.0,28.8892,28.9073,28.8832,28.8832,12000.0
2008-05-09 14:50:00,48.01,48.04,48.0,48.04,14000.0,28.8892,28.9073,28.8832,28.9073,14000.0
2008-05-09 14:55:00,48.03,48.06,48.01,48.05,31200.0,28.9012,28.9193,28.8892,28.9133,31200.0
2008-05-09 15:00:00,48.03,48.07,48.0,48.06,19300.0,28.9012,28.9253,28.8832,28.9193,19300.0
2008-05-09 15:05:00,48.06,48.13,48.05,48.12,22300.0,28.9193,28.9614,28.9133,28.9554,22300.0
2008-05-09 15:10:00,48.12,48.13,48.08,48.11,31400.0,28.9554,28.9614,28.9313,28.9494,31400.0
2008-05-09 15:15:00,48.1,48.1,48.07,48.07,19600.0,28.9434,28.9434,28.9253,28.9253,19600.0
2008-05-09 15:20:00,48.07,48.16,48.07,48.15,33800.0,28.9253,28.9795,28.9253,28.9734,33800.0
2008-05-09 15:25:00,48.16,48.23,48.16,48.23,46500.0,28.9795,29.0216,28.9795,29.0216,46500.0
2008-05-09 15:30:00,48.23,48.3,48.23,48.29,38800.0,29.0216,29.0637,29.0216,29.0577,38800.0
2008-05-09 15:35:00,48.29,48.29,48.2,48.27,36600.0,29.0577,29.0577,29.0035,29.0456,36600.0
2008-05-09 15:40:00,48.28,48.35,48.28,48.29,69200.0,29.0517,29.0938,29.0517,29.0577,69200.0
2008-05-09 15:45:00,48.3,48.3,48.15,48.21,87500.0,29.0637,29.0637,28.9734,29.0095,87500.0
2008-05-09 15:50:00,48.21,48.24,48.15,48.17,75900.0,29.0095,29.0276,28.9734,28.9855,75900.0
2008-05-09 15:55:00,48.17,48.27,48.14,48.25,135200.0,28.9855,29.0456,28.9674,29.0336,135200.0
2008-05-12 09:30:00,48.4,48.55,48.37,48.55,64500.0,29.1239,29.2141,29.1058,29.2141,64500.0
2008-05-12 09:35:00,48.55,48.67,48.47,48.63,94900.0,29.2141,29.2863,29.166,29.2623,94900.0
2008-05-12 09:40:00,48.64,48.83,48.62,48.75,78500.0,29.2683,29.3826,29.2563,29.3345,78500.0
2008-05-12 09:45:00,48.77,48.82,48.74,48.74,49500.0,29.3465,29.3766,29.3285,29.3285,49500.0
2008-05-12 09:50:00,48.74,48.86,48.73,48.81,48800.0,29.3285,29.4007,29.3224,29.3706,48800.0
2008-05-12 09:55:00,48.81,48.92,48.79,48.91,38800.0,29.3706,29.4368,29.3586,29.4308,38800.0
2008-05-12 10:00:00,48.91,48.94,48.89,48.92,43300.0,29.4308,29.4488,29.4187,29.4368,43300.0
2008-05-12 10:05:00,48.92,48.98,48.9,48.95,32000.0,29.4368,29.4729,29.4247,29.4548,32000.0
2008-05-12 10:10:00,48.96,48.96,48.88,48.88,25400.0,29.4608,29.4608,29.4127,29.4127,25400.0
2008-05-12 10:15:00,48.88,48.89,48.71,48.74,40700.0,29.4127,29.4187,29.3104,29.3285,40700.0
2008-05-12 10:20:00,48.75,48.82,48.75,48.78,29200.0,29.3345,29.3766,29.3345,29.3525,29200.0
2008-05-12 10:25:00,48.79,48.79,48.74,48.74,31100.0,29.3586,29.3586,29.3285,29.3285,31100.0
2008-05-12 10:30:00,48.74,48.75,48.66,48.66,40600.0,29.3285,29.3345,29.2803,29.2803,40600.0
2008-05-12 10:35:00,48.66,48.77,48.64,48.65,51300.0,29.2803,29.3465,29.2683,29.2743,51300.0
2008-05-12 10:40:00,48.66,48.69,48.56,48.68,49900.0,29.2803,29.2984,29.2202,29.2924,49900.0
2008-05-12 10:45:00,48.68,48.79,48.67,48.72,50800.0,29.2924,29.3586,29.2863,29.3164,50800.0
2008-05-12 10:50:00,48.71,48.76,48.66,48.66,56000.0,29.3104,29.3405,29.2803,29.2803,56000.0
2008-05-12 10:55:00,48.66,48.71,48.65,48.71,22600.0,29.2803,29.3104,29.2743,29.3104,22600.0
2008-05-12 11:00:00,48.72,48.8,48.71,48.79,28400.0,29.3164,29.3646,29.3104,29.3586,28400.0
2008-05-12 11:05:00,48.78,48.78,48.67,48.68,32400.0,29.3525,29.3525,29.2863,29.2924,32400.0
2008-05-12 11:10:00,48.7,48.74,48.67,48.69,26200.0,29.3044,29.3285,29.2863,29.2984,26200.0
2008-05-12 11:15:00,48.7,48.7,48.68,48.69,20400.0,29.3044,29.3044,29.2924,29.2984,20400.0
2008-05-12 11:20:00,48.7,48.77,48.68,48.76,23900.0,29.3044,29.3465,29.2924,29.3405,23900.0
2008-05-12 11:25:00,48.75,48.79,48.72,48.79,24300.0,29.3345,29.3586,29.3164,29.3586,24300.0
2008-05-12 11:30:00,48.79,48.8,48.71,48.71,36800.0,29.3586,29.3646,29.3104,29.3104,36800.0
2008-05-12 11:35:00,48.71,48.72,48.67,48.7,28700.0,29.3104,29.3164,29.2863,29.3044,28700.0
2008-05-12 11:40:00,48.7,48.75,48.61,48.61,44200.0,29.3044,29.3345,29.2502,29.2502,44200.0
2008-05-12 11:45:00,48.62,48.67,48.57,48.6,41600.0,29.2563,29.2863,29.2262,29.2442,41600.0
2008-05-12 11:50:00,48.59,48.6,48.5,48.53,40700.0,29.2382,29.2442,29.184,29.2021,40700.0
2008-05-12 11:55:00,48.52,48.54,48.47,48.48,44600.0,29.1961,29.2081,29.166,29.172,44600.0
2008-05-12 12:00:00,48.48,48.55,48.48,48.54,19500.0,29.172,29.2141,29.172,29.2081,19500.0
2008-05-12 12:05:00,48.53,48.54,48.46,48.46,20900.0,29.2021,29.2081,29.16,29.16,20900.0
2008-05-12 12:10:00,48.46,48.47,48.42,48.42,55400.0,29.16,29.166,29.1359,29.1359,55400.0
2008-05-12 12:15:00,48.42,48.44,48.42,48.44,6300.0,29.1359,29.1479,29.1359,29.1479,6300.0
2008-05-12 12:20:00,48.44,48.44,48.41,48.44,16600.0,29.1479,29.1479,29.1299,29.1479,16600.0
2008-05-12 12:25:00,48.44,48.45,48.43,48.44,14900.0,29.1479,29.154,29.1419,29.1479,14900.0
2008-05-12 12:30:00,48.44,48.45,48.4,48.44,20200.0,29.1479,29.154,29.1239,29.1479,20200.0
2008-05-12 12:35:00,48.44,48.46,48.41,48.42,37400.0,29.1479,29.16,29.1299,29.1359,37400.0
2008-05-12 12:40:00,48.42,48.44,48.4,48.44,21100.0,29.1359,29.1479,29.1239,29.1479,21100.0
2008-05-12 12:45:00,48.45,48.52,48.45,48.45,20800.0,29.154,29.1961,29.154,29.154,20800.0
2008-05-12 12:50:00,48.45,48.48,48.42,48.48,27300.0,29.154,29.172,29.1359,29.172,27300.0
2008-05-12 12:55:00,48.48,48.53,48.46,48.47,28300.0,29.172,29.2021,29.16,29.166,28300.0
2008-05-12 13:00:00,48.47,48.53,48.47,48.51,14600.0,29.166,29.2021,29.166,29.1901,14600.0
2008-05-12 13:05:00,48.51,48.51,48.44,48.44,33700.0,29.1901,29.1901,29.1479,29.1479,33700.0
2008-05-12 13:10:00,48.45,48.46,48.4,48.44,53200.0,29.154,29.16,29.1239,29.1479,53200.0
2008-05-12 13:15:00,48.44,48.47,48.41,48.47,19100.0,29.1479,29.166,29.1299,29.166,19100.0
2008-05-12 13:20:00,48.46,48.48,48.44,48.45,15100.0,29.16,29.172,29.1479,29.154,15100.0
2008-05-12 13:25:00,48.44,48.48,48.43,48.44,17300.0,29.1479,29.172,29.1419,29.1479,17300.0
2008-05-12 13:30:00,48.45,48.47,48.43,48.47,13400.0,29.154,29.166,29.1419,29.166,13400.0
2008-05-12 13:35:00,48.46,48.5,48.43,48.49,13500.0,29.16,29.184,29.1419,29.178,13500.0
2008-05-12 13:40:00,48.5,48.53,48.49,48.52,23300.0,29.184,29.2021,29.178,29.1961,23300.0
2008-05-12 13:45:00,48.51,48.53,48.48,48.53,29500.0,29.1901,29.2021,29.172,29.2021,29500.0
2008-05-12 13:50:00,48.53,48.55,48.53,48.53,15900.0,29.2021,29.2141,29.2021,29.2021,15900.0
2008-05-12 13:55:00,48.53,48.54,48.41,48.42,64300.0,29.2021,29.2081,29.1299,29.1359,64300.0
2008-05-12 14:00:00,48.42,48.44,48.38,48.42,42900.0,29.1359,29.1479,29.1118,29.1359,42900.0
2008-05-12 14:05:00,48.41,48.42,48.34,48.38,35000.0,29.1299,29.1359,29.0878,29.1118,35000.0
2008-05-12 14:10:00,48.38,48.42,48.32,48.38,86100.0,29.1118,29.1359,29.0757,29.1118,86100.0
2008-05-12 14:15:00,48.38,48.38,48.25,48.3,92400.0,29.1118,29.1118,29.0336,29.0637,92400.0
2008-05-12 14:20:00,48.3,48.34,48.28,48.34,49500.0,29.0637,29.0878,29.0517,29.0878,49500.0
2008-05-12 14:25:00,48.34,48.46,48.33,48.46,135500.0,29.0878,29.16,29.0818,29.16,135500.0
2008-05-12 14:30:00,48.46,48.48,48.46,48.48,10500.0,29.16,29.172,29.16,29.172,10500.0
2008-05-12 14:35:00,48.48,48.54,48.47,48.54,18800.0,29.172,29.2081,29.166,29.2081,18800.0
2008-05-12 14:40:00,48.53,48.57,48.53,48.55,35400.0,29.2021,29.2262,29.2021,29.2141,35400.0
2008-05-12 14:45:00,48.55,48.55,48.5,48.53,34100.0,29.2141,29.2141,29.184,29.2021,34100.0
2008-05-12 14:50:00,48.53,48.56,48.45,48.46,65500.0,29.2021,29.2202,29.154,29.16,65500.0
2008-05-12 14:55:00,48.46,48.49,48.45,48.46,23800.0,29.16,29.178,29.154,29.16,23800.0
2008-05-12 15:00:00,48.46,48.53,48.45,48.52,41100.0,29.16,29.2021,29.154,29.1961,41100.0
2008-05-12 15:05:00,48.53,48.57,48.5,48.55,43000.0,29.2021,29.2262,29.184,29.2141,43000.0
2008-05-12 15:10:00,48.56,48.57,48.54,48.57,22400.0,29.2202,29.2262,29.2081,29.2262,22400.0
2008-05-12 15:15:00,48.56,48.65,48.56,48.65,30300.0,29.2202,29.2743,29.2202,29.2743,30300.0
2008-05-12 15:20:00,48.65,48.65,48.59,48.62,89300.0,29.2743,29.2743,29.2382,29.2563,89300.0
2008-05-12 15:25:00,48.61,48.62,48.51,48.53,72400.0,29.2502,29.2563,29.1901,29.2021,72400.0
2008-05-12 15:30:00,48.53,48.55,48.5,48.55,54800.0,29.2021,29.2141,29.184,29.2141,54800.0
2008-05-12 15:35:00,48.55,48.62,48.54,48.62,57000.0,29.2141,29.2563,29.2081,29.2563,57000.0
2008-05-12 15:40:00,48.61,48.64,48.59,48.64,58000.0,29.2502,29.2683,29.2382,29.2683,58000.0
2008-05-12 15:45:00,48.64,48.68,48.6,48.67,93300.0,29.2683,29.2924,29.2442,29.2863,93300.0
2008-05-12 15:50:00,48.67,48.77,48.66,48.74,166200.0,29.2863,29.3465,29.2803,29.3285,166200.0
2008-05-12 15:55:00,48.73,48.75,48.69,48.71,166700.0,29.3224,29.3345,29.2984,29.3104,166700.0
2008-05-13 09:30:00,47.67,48.52,47.58,48.49,110800.0,28.9681,29.4847,28.9134,29.4664,110800.0
2008-05-13 09:35:00,48.45,48.52,48.36,48.42,76500.0,29.4421,29.4847,29.3874,29.4239,76500.0
2008-05-13 09:40:00,48.42,48.45,48.34,48.35,37700.0,29.4239,29.4421,29.3753,29.3814,37700.0
2008-05-13 09:45:00,48.34,48.37,48.25,48.25,86300.0,29.3753,29.3935,29.3206,29.3206,86300.0
2008-05-13 09:50:00,48.25,48.37,48.1,48.11,72200.0,29.3206,29.3935,29.2294,29.2355,72200.0
2008-05-13 09:55:00,48.11,48.26,48.07,48.21,72200.0,29.2355,29.3267,29.2112,29.2963,72200.0
2008-05-13 10:00:00,48.21,48.25,48.13,48.21,43300.0,29.2963,29.3206,29.2477,29.2963,43300.0
2008-05-13 10:05:00,48.21,48.36,48.16,48.27,77800.0,29.2963,29.3874,29.2659,29.3327,77800.0
2008-05-13 10:10:00,48.28,48.3,48.22,48.22,72200.0,29.3388,29.351,29.3024,29.3024,72200.0
2008-05-13 10:15:00,48.22,48.26,48.22,48.25,89300.0,29.3024,29.3267,29.3024,29.3206,89300.0
2008-05-13 10:20:00,48.25,48.35,48.2,48.24,77300.0,29.3206,29.3814,29.2902,29.3145,77300.0
2008-05-13 10:25:00,48.25,48.26,48.14,48.17,62400.0,29.3206,29.3267,29.2537,29.272,62400.0
2008-05-13 10:30:00,48.17,48.2,48.14,48.18,64000.0,29.272,29.2902,29.2537,29.2781,64000.0
2008-05-13 10:35:00,48.18,48.21,48.15,48.17,35100.0,29.2781,29.2963,29.2598,29.272,35100.0
2008-05-13 10:40:00,48.18,48.2,48.1,48.15,77100.0,29.2781,29.2902,29.2294,29.2598,77100.0
2008-05-13 10:45:00,48.14,48.14,48.04,48.05,75300.0,29.2537,29.2537,29.193,29.1991,75300.0
2008-05-13 10:50:00,48.05,48.05,47.94,48.0,35400.0,29.1991,29.1991,29.1322,29.1687,35400.0
2008-05-13 10:55:00,48.0,48.02,47.98,48.0,25500.0,29.1687,29.1808,29.1565,29.1687,25500.0
2008-05-13 11:00:00,47.99,48.05,47.96,48.05,42500.0,29.1626,29.1991,29.1444,29.1991,42500.0
2008-05-13 11:05:00,48.04,48.09,48.02,48.09,26000.0,29.193,29.2234,29.1808,29.2234,26000.0
2008-05-13 11:10:00,48.08,48.14,48.08,48.12,32100.0,29.2173,29.2537,29.2173,29.2416,32100.0
2008-05-13 11:15:00,48.11,48.11,47.98,48.03,47400.0,29.2355,29.2355,29.1565,29.1869,47400.0
2008-05-13 11:20:00,48.03,48.04,47.96,47.96,21000.0,29.1869,29.193,29.1444,29.1444,21000.0
2008-05-13 11:25:00,47.96,47.97,47.85,47.85,91600.0,29.1444,29.1504,29.0775,29.0775,91600.0
2008-05-13 11:30:00,47.85,47.86,47.76,47.8,66300.0,29.0775,29.0836,29.0228,29.0471,66300.0
2008-05-13 11:35:00,47.8,47.89,47.79,47.8,53300.0,29.0471,29.1018,29.0411,29.0471,53300.0
2008-05-13 11:40:00,47.79,47.83,47.73,47.79,54200.0,29.0411,29.0654,29.0046,29.0411,54200.0
2008-05-13 11:45:00,47.78,47.92,47.77,47.87,67200.0,29.035,29.1201,29.0289,29.0897,67200.0
2008-05-13 11:50:00,47.87,47.92,47.84,47.87,51200.0,29.0897,29.1201,29.0714,29.0897,51200.0
2008-05-13 11:55:00,47.87,47.93,47.81,47.93,64400.0,29.0897,29.1261,29.0532,29.1261,64400.0
2008-05-13 12:00:00,47.93,47.97,47.88,47.89,47200.0,29.1261,29.1504,29.0958,29.1018,47200.0
2008-05-13 12:05:00,47.89,47.95,47.81,47.86,64200.0,29.1018,29.1383,29.0532,29.0836,64200.0
2008-05-13 12:10:00,47.86,47.88,47.8,47.83,41000.0,29.0836,29.0958,29.0471,29.0654,41000.0
2008-05-13 12:15:00,47.82,47.85,47.82,47.85,25200.0,29.0593,29.0775,29.0593,29.0775,25200.0
2008-05-13 12:20:00,47.84,47.85,47.79,47.82,60700.0,29.0714,29.0775,29.0411,29.0593,60700.0
2008-05-13 12:25:00,47.81,47.83,47.75,47.75,48000.0,29.0532,29.0654,29.0168,29.0168,48000.0
2008-05-13 12:30:00,47.75,47.78,47.74,47.75,51400.0,29.0168,29.035,29.0107,29.0168,51400.0
2008-05-13 12:35:00,47.75,47.76,47.74,47.75,18500.0,29.0168,29.0228,29.0107,29.0168,18500.0
2008-05-13 12:40:00,47.75,47.82,47.74,47.82,62300.0,29.0168,29.0593,29.0107,29.0593,62300.0
2008-05-13 12:45:00,47.81,47.82,47.73,47.73,31600.0,29.0532,29.0593,29.0046,29.0046,31600.0
2008-05-13 12:50:00,47.74,47.75,47.66,47.67,40300.0,29.0107,29.0168,28.9621,28.9681,40300.0
2008-05-13 12:55:00,47.67,47.69,47.65,47.65,27200.0,28.9681,28.9803,28.956,28.956,27200.0
2008-05-13 13:00:00,47.65,47.66,47.6,47.61,54600.0,28.956,28.9621,28.9256,28.9317,54600.0
2008-05-13 13:05:00,47.61,47.61,47.56,47.6,74500.0,28.9317,28.9317,28.9013,28.9256,74500.0
2008-05-13 13:10:00,47.6,47.61,47.55,47.56,81100.0,28.9256,28.9317,28.8952,28.9013,81100.0
2008-05-13 13:15:00,47.55,47.58,47.53,47.57,51200.0,28.8952,28.9134,28.8831,28.9074,51200.0
2008-05-13 13:20:00,47.58,47.65,47.55,47.58,64000.0,28.9134,28.956,28.8952,28.9134,64000.0
2008-05-13 13:25:00,47.59,47.66,47.57,47.65,42800.0,28.9195,28.9621,28.9074,28.956,42800.0
2008-05-13 13:30:00,47.64,47.74,47.64,47.7,57000.0,28.9499,29.0107,28.9499,28.9864,57000.0
2008-05-13 13:35:00,47.7,47.8,47.66,47.79,61600.0,28.9864,29.0471,28.9621,29.0411,61600.0
2008-05-13 13:40:00,47.79,47.79,47.73,47.76,40100.0,29.0411,29.0411,29.0046,29.0228,40100.0
2008-05-13 13:45:00,47.76,47.76,47.68,47.68,36300.0,29.0228,29.0228,28.9742,28.9742,36300.0
2008-05-13 13:50:00,47.68,47.75,47.66,47.75,46400.0,28.9742,29.0168,28.9621,29.0168,46400.0
2008-05-13 13:55:00,47.74,47.75,47.66,47.67,37800.0,29.0107,29.0168,28.9621,28.9681,37800.0
2008-05-13 14:00:00,47.66,47.77,47.66,47.76,48200.0,28.9621,29.0289,28.9621,29.0228,48200.0
2008-05-13 14:05:00,47.77,47.77,47.71,47.72,46500.0,29.0289,29.0289,28.9924,28.9985,46500.0
2008-05-13 14:10:00,47.73,47.73,47.68,47.73,51000.0,29.0046,29.0046,28.9742,29.0046,51000.0
2008-05-13 14:15:00,47.72,47.75,47.72,47.73,29900.0,28.9985,29.0168,28.9985,29.0046,29900.0
2008-05-13 14:20:00,47.73,47.73,47.63,47.64,39400.0,29.0046,29.0046,28.9438,28.9499,39400.0
2008-05-13 14:25:00,47.64,47.65,47.63,47.63,46600.0,28.9499,28.956,28.9438,28.9438,46600.0
2008-05-13 14:30:00,47.63,47.66,47.63,47.63,53800.0,28.9438,28.9621,28.9438,28.9438,53800.0
2008-05-13 14:35:00,47.64,47.67,47.63,47.65,72300.0,28.9499,28.9681,28.9438,28.956,72300.0
2008-05-13 14:40:00,47.65,47.66,47.62,47.63,55200.0,28.956,28.9621,28.9378,28.9438,55200.0
2008-05-13 14:45:00,47.62,47.64,47.56,47.56,78300.0,28.9378,28.9499,28.9013,28.9013,78300.0
2008-05-13 14:50:00,47.56,47.65,47.56,47.63,86000.0,28.9013,28.956,28.9013,28.9438,86000.0
2008-05-13 14:55:00,47.63,47.63,47.58,47.58,66500.0,28.9438,28.9438,28.9134,28.9134,66500.0
2008-05-13 15:00:00,47.58,47.71,47.58,47.7,79900.0,28.9134,28.9924,28.9134,28.9864,79900.0
2008-05-13 15:05:00,47.71,47.71,47.61,47.62,60400.0,28.9924,28.9924,28.9317,28.9378,60400.0
2008-05-13 15:10:00,47.62,47.62,47.54,47.55,107500.0,28.9378,28.9378,28.8891,28.8952,107500.0
2008-05-13 15:15:00,47.55,47.57,47.53,47.54,54900.0,28.8952,28.9074,28.8831,28.8891,54900.0
2008-05-13 15:20:00,47.54,47.57,47.53,47.56,79600.0,28.8891,28.9074,28.8831,28.9013,79600.0
2008-05-13 15:25:00,47.56,47.57,47.52,47.52,80900.0,28.9013,28.9074,28.877,28.877,80900.0
2008-05-13 15:30:00,47.52,47.56,47.51,47.53,109600.0,28.877,28.9013,28.8709,28.8831,109600.0
2008-05-13 15:35:00,47.53,47.6,47.53,47.57,83800.0,28.8831,28.9256,28.8831,28.9074,83800.0
2008-05-13 15:40:00,47.58,47.58,47.51,47.52,110900.0,28.9134,28.9134,28.8709,28.877,110900.0
2008-05-13 15:45:00,47.51,47.54,47.5,47.53,112600.0,28.8709,28.8891,28.8648,28.8831,112600.0
2008-05-13 15:50:00,47.53,47.56,47.5,47.56,148400.0,28.8831,28.9013,28.8648,28.9013,148400.0
2008-05-13 15:55:00,47.56,47.62,47.54,47.57,151600.0,28.9013,28.9378,28.8891,28.9074,151600.0
2008-05-14 09:30:00,47.67,48.0,47.67,47.95,65700.0,28.9681,29.1687,28.9681,29.1383,65700.0
2008-05-14 09:35:00,47.98,48.11,47.8,48.0,92400.0,29.1565,29.2355,29.0471,29.1687,92400.0
2008-05-14 09:40:00,47.93,48.11,47.93,48.08,34600.0,29.1261,29.2355,29.1261,29.2173,34600.0
2008-05-14 09:45:00,48.1,48.14,47.89,48.14,106900.0,29.2294,29.2537,29.1018,29.2537,106900.0
2008-05-14 09:50:00,48.15,48.23,48.08,48.22,67800.0,29.2598,29.3084,29.2173,29.3024,67800.0
2008-05-14 09:55:00,48.22,48.23,48.16,48.19,33400.0,29.3024,29.3084,29.2659,29.2841,33400.0
2008-05-14 10:00:00,48.19,48.2,48.02,48.02,54000.0,29.2841,29.2902,29.1808,29.1808,54000.0
2008-05-14 10:05:00,48.01,48.11,48.0,48.04,74100.0,29.1747,29.2355,29.1687,29.193,74100.0
2008-05-14 10:10:00,48.04,48.08,48.01,48.04,35900.0,29.193,29.2173,29.1747,29.193,35900.0
2008-05-14 10:15:00,48.05,48.2,48.05,48.18,31300.0,29.1991,29.2902,29.1991,29.2781,31300.0
2008-05-14 10:20:00,48.18,48.2,48.17,48.19,29900.0,29.2781,29.2902,29.272,29.2841,29900.0
2008-05-14 10:25:00,48.19,48.23,48.17,48.19,60300.0,29.2841,29.3084,29.272,29.2841,60300.0
2008-05-14 10:30:00,48.19,48.19,48.08,48.13,55800.0,29.2841,29.2841,29.2173,29.2477,55800.0
2008-05-14 10:35:00,48.14,48.2,48.13,48.18,26600.0,29.2537,29.2902,29.2477,29.2781,26600.0
2008-05-14 10:40:00,48.19,48.19,47.99,48.02,96500.0,29.2841,29.2841,29.1626,29.1808,96500.0
2008-05-14 10:45:00,48.02,48.05,47.94,47.97,49800.0,29.1808,29.1991,29.1322,29.1504,49800.0
2008-05-14 10:50:00,47.97,48.02,47.96,48.0,38900.0,29.1504,29.1808,29.1444,29.1687,38900.0
2008-05-14 10:55:00,48.0,48.0,47.93,47.95,41300.0,29.1687,29.1687,29.1261,29.1383,41300.0
2008-05-14 11:00:00,47.96,47.97,47.94,47.95,104600.0,29.1444,29.1504,29.1322,29.1383,104600.0
2008-05-14 11:05:00,47.95,47.95,47.89,47.93,41200.0,29.1383,29.1383,29.1018,29.1261,41200.0
2008-05-14 11:10:00,47.93,47.93,47.84,47.86,28000.0,29.1261,29.1261,29.0714,29.0836,28000.0
2008-05-14 11:15:00,47.87,47.89,47.84,47.84,32600.0,29.0897,29.1018,29.0714,29.0714,32600.0
2008-05-14 11:20:00,47.85,47.85,47.75,47.82,71600.0,29.0775,29.0775,29.0168,29.0593,71600.0
2008-05-14 11:25:00,47.81,47.96,47.8,47.96,31800.0,29.0532,29.1444,29.0471,29.1444,31800.0
2008-05-14 11:30:00,47.96,48.06,47.96,48.06,28800.0,29.1444,29.2051,29.1444,29.2051,28800.0
2008-05-14 11:35:00,48.06,48.07,47.96,47.98,47900.0,29.2051,29.2112,29.1444,29.1565,47900.0
2008-05-14 11:40:00,47.97,48.03,47.97,47.99,28400.0,29.1504,29.1869,29.1504,29.1626,28400.0
2008-05-14 11:45:00,47.99,48.03,47.98,48.0,25500.0,29.1626,29.1869,29.1565,29.1687,25500.0
2008-05-14 11:50:00,48.01,48.01,47.94,47.95,19700.0,29.1747,29.1747,29.1322,29.1383,19700.0
2008-05-14 11:55:00,47.95,47.98,47.94,47.96,26400.0,29.1383,29.1565,29.1322,29.1444,26400.0
2008-05-14 12:00:00,47.96,47.99,47.9,47.95,63300.0,29.1444,29.1626,29.1079,29.1383,63300.0
2008-05-14 12:05:00,47.97,48.0,47.55,47.98,27100.0,29.1504,29.1687,28.8952,29.1565,27100.0
2008-05-14 12:10:00,47.98,47.98,47.94,47.96,17200.0,29.1565,29.1565,29.1322,29.1444,17200.0
2008-05-14 12:15:00,47.96,47.97,47.91,47.95,17500.0,29.1444,29.1504,29.114,29.1383,17500.0
2008-05-14 12:20:00,47.95,48.0,47.95,48.0,8700.0,29.1383,29.1687,29.1383,29.1687,8700.0
2008-05-14 12:25:00,48.0,48.02,47.94,47.97,41700.0,29.1687,29.1808,29.1322,29.1504,41700.0
2008-05-14 12:30:00,47.95,47.97,47.93,47.95,24800.0,29.1383,29.1504,29.1261,29.1383,24800.0
2008-05-14 12:35:00,47.95,47.98,47.93,47.94,40500.0,29.1383,29.1565,29.1261,29.1322,40500.0
2008-05-14 12:40:00,47.93,47.97,47.89,47.92,41400.0,29.1261,29.1504,29.1018,29.1201,41400.0
2008-05-14 12:45:00,47.92,47.98,47.91,47.97,22000.0,29.1201,29.1565,29.114,29.1504,22000.0
2008-05-14 12:50:00,47.98,48.03,47.97,48.03,12500.0,29.1565,29.1869,29.1504,29.1869,12500.0
2008-05-14 12:55:00,48.02,48.03,47.95,48.0,124400.0,29.1808,29.1869,29.1383,29.1687,124400.0
2008-05-14 13:00:00,48.0,48.01,47.97,48.0,48000.0,29.1687,29.1747,29.1504,29.1687,48000.0
2008-05-14 13:05:00,48.0,48.03,47.95,48.01,65200.0,29.1687,29.1869,29.1383,29.1747,65200.0
2008-05-14 13:10:00,48.02,48.14,48.0,48.13,24500.0,29.1808,29.2537,29.1687,29.2477,24500.0
2008-05-14 13:15:00,48.13,48.17,48.12,48.13,48200.0,29.2477,29.272,29.2416,29.2477,48200.0
2008-05-14 13:20:00,48.13,48.17,48.11,48.17,14300.0,29.2477,29.272,29.2355,29.272,14300.0
2008-05-14 13:25:00,48.17,48.17,48.14,48.14,24600.0,29.272,29.272,29.2537,29.2537,24600.0
2008-05-14 13:30:00,48.15,48.16,48.12,48.14,41500.0,29.2598,29.2659,29.2416,29.2537,41500.0
2008-05-14 13:35:00,48.13,48.16,48.09,48.09,55800.0,29.2477,29.2659,29.2234,29.2234,55800.0
2008-05-14 13:40:00,48.11,48.11,48.09,48.1,20500.0,29.2355,29.2355,29.2234,29.2294,20500.0
2008-05-14 13:45:00,48.1,48.13,48.09,48.11,30700.0,29.2294,29.2477,29.2234,29.2355,30700.0
2008-05-14 13:50:00,48.1,48.1,48.09,48.1,19900.0,29.2294,29.2294,29.2234,29.2294,19900.0
2008-05-14 13:55:00,48.1,48.11,48.09,48.1,13800.0,29.2294,29.2355,29.2234,29.2294,13800.0
2008-05-14 14:00:00,48.1,48.11,48.07,48.08,34800.0,29.2294,29.2355,29.2112,29.2173,34800.0
2008-05-14 14:05:00,48.08,48.09,48.05,48.06,82600.0,29.2173,29.2234,29.1991,29.2051,82600.0
2008-05-14 14:10:00,48.06,48.11,48.05,48.11,40000.0,29.2051,29.2355,29.1991,29.2355,40000.0
2008-05-14 14:15:00,48.11,48.17,48.11,48.17,23200.0,29.2355,29.272,29.2355,29.272,23200.0
2008-05-14 14:20:00,48.17,48.17,48.09,48.1,77600.0,29.272,29.272,29.2234,29.2294,77600.0
2008-05-14 14:25:00,48.11,48.17,48.1,48.16,47600.0,29.2355,29.272,29.2294,29.2659,47600.0
2008-05-14 14:30:00,48.16,48.2,48.15,48.19,28300.0,29.2659,29.2902,29.2598,29.2841,28300.0
2008-05-14 14:35:00,48.2,48.25,48.19,48.25,41500.0,29.2902,29.3206,29.2841,29.3206,41500.0
2008-05-14 14:40:00,48.24,48.25,48.23,48.25,28500.0,29.3145,29.3206,29.3084,29.3206,28500.0
2008-05-14 14:45:00,48.24,48.26,48.21,48.22,46500.0,29.3145,29.3267,29.2963,29.3024,46500.0
2008-05-14 14:50:00,48.21,48.25,48.19,48.24,67300.0,29.2963,29.3206,29.2841,29.3145,67300.0
2008-05-14 14:55:00,48.24,48.25,48.21,48.25,62100.0,29.3145,29.3206,29.2963,29.3206,62100.0
2008-05-14 15:00:00,48.24,48.26,48.2,48.24,45800.0,29.3145,29.3267,29.2902,29.3145,45800.0
2008-05-14 15:05:00,48.24,48.25,48.21,48.23,44000.0,29.3145,29.3206,29.2963,29.3084,44000.0
2008-05-14 15:10:00,48.23,48.25,48.2,48.25,107600.0,29.3084,29.3206,29.2902,29.3206,107600.0
2008-05-14 15:15:00,48.24,48.29,48.22,48.29,50900.0,29.3145,29.3449,29.3024,29.3449,50900.0
2008-05-14 15:20:00,48.28,48.3,48.26,48.29,60600.0,29.3388,29.351,29.3267,29.3449,60600.0
2008-05-14 15:25:00,48.29,48.32,48.29,48.3,48500.0,29.3449,29.3631,29.3449,29.351,48500.0
2008-05-14 15:30:00,48.3,48.32,48.28,48.31,98900.0,29.351,29.3631,29.3388,29.3571,98900.0
2008-05-14 15:35:00,48.3,48.32,48.29,48.29,96700.0,29.351,29.3631,29.3449,29.3449,96700.0
2008-05-14 15:40:00,48.29,48.3,48.23,48.25,103400.0,29.3449,29.351,29.3084,29.3206,103400.0
2008-05-14 15:45:00,48.25,48.29,48.21,48.29,89000.0,29.3206,29.3449,29.2963,29.3449,89000.0
2008-05-14 15:50:00,48.29,48.3,48.24,48.26,165000.0,29.3449,29.351,29.3145,29.3267,165000.0
2008-05-14 15:55:00,48.25,48.27,48.25,48.25,144700.0,29.3206,29.3327,29.3206,29.3206,144700.0
2008-05-15 09:30:00,48.42,48.42,48.1,48.22,70700.0,29.4239,29.4239,29.2294,29.3024,70700.0
2008-05-15 09:35:00,48.23,48.27,48.05,48.1,37200.0,29.3084,29.3327,29.1991,29.2294,37200.0
2008-05-15 09:40:00,48.12,48.12,48.01,48.1,50800.0,29.2416,29.2416,29.1747,29.2294,50800.0
2008-05-15 09:45:00,48.1,48.11,47.91,47.96,53800.0,29.2294,29.2355,29.114,29.1444,53800.0
2008-05-15 09:50:00,47.97,48.12,47.96,48.03,58800.0,29.1504,29.2416,29.1444,29.1869,58800.0
2008-05-15 09:55:00,48.03,48.12,48.02,48.12,35200.0,29.1869,29.2416,29.1808,29.2416,35200.0
2008-05-15 10:00:00,48.1,48.17,48.08,48.08,46000.0,29.2294,29.272,29.2173,29.2173,46000.0
2008-05-15 10:05:00,48.09,48.09,47.97,48.04,45600.0,29.2234,29.2234,29.1504,29.193,45600.0
2008-05-15 10:10:00,48.03,48.09,47.97,47.99,41400.0,29.1869,29.2234,29.1504,29.1626,41400.0
2008-05-15 10:15:00,47.99,48.1,47.95,48.08,32200.0,29.1626,29.2294,29.1383,29.2173,32200.0
2008-05-15 10:20:00,48.09,48.27,48.09,48.22,50500.0,29.2234,29.3327,29.2234,29.3024,50500.0
2008-05-15 10:25:00,48.24,48.3,48.21,48.27,29700.0,29.3145,29.351,29.2963,29.3327,29700.0
2008-05-15 10:30:00,48.26,48.29,48.21,48.27,59500.0,29.3267,29.3449,29.2963,29.3327,59500.0
2008-05-15 10:35:00,48.27,48.28,48.21,48.26,85900.0,29.3327,29.3388,29.2963,29.3267,85900.0
2008-05-15 10:40:00,48.23,48.35,48.23,48.34,44500.0,29.3084,29.3814,29.3084,29.3753,44500.0
2008-05-15 10:45:00,48.33,48.35,48.25,48.26,48400.0,29.3692,29.3814,29.3206,29.3267,48400.0
2008-05-15 10:50:00,48.26,48.29,48.22,48.24,34100.0,29.3267,29.3449,29.3024,29.3145,34100.0
2008-05-15 10:55:00,48.23,48.33,48.23,48.27,50000.0,29.3084,29.3692,29.3084,29.3327,50000.0
2008-05-15 11:00:00,48.27,48.36,48.25,48.34,33100.0,29.3327,29.3874,29.3206,29.3753,33100.0
2008-05-15 11:05:00,48.35,48.36,48.34,48.35,30300.0,29.3814,29.3874,29.3753,29.3814,30300.0
2008-05-15 11:10:00,48.35,48.35,48.28,48.31,46500.0,29.3814,29.3814,29.3388,29.3571,46500.0
2008-05-15 11:15:00,48.31,48.34,48.23,48.25,21500.0,29.3571,29.3753,29.3084,29.3206,21500.0
2008-05-15 11:20:00,48.24,48.3,48.24,48.3,10800.0,29.3145,29.351,29.3145,29.351,10800.0
2008-05-15 11:25:00,48.32,48.33,48.27,48.28,21200.0,29.3631,29.3692,29.3327,29.3388,21200.0
2008-05-15 11:30:00,48.28,48.34,48.23,48.24,70100.0,29.3388,29.3753,29.3084,29.3145,70100.0
2008-05-15 11:35:00,48.24,48.32,48.24,48.29,43300.0,29.3145,29.3631,29.3145,29.3449,43300.0
2008-05-15 11:40:00,48.29,48.31,48.26,48.26,34600.0,29.3449,29.3571,29.3267,29.3267,34600.0
2008-05-15 11:45:00,48.26,48.28,48.26,48.26,26400.0,29.3267,29.3388,29.3267,29.3267,26400.0
2008-05-15 11:50:00,48.26,48.38,48.24,48.37,63200.0,29.3267,29.3996,29.3145,29.3935,63200.0
2008-05-15 11:55:00,48.38,48.5,48.38,48.43,101300.0,29.3996,29.4725,29.3996,29.43,101300.0
2008-05-15 12:00:00,48.44,48.56,48.43,48.53,44600.0,29.4361,29.509,29.43,29.4907,44600.0
2008-05-15 12:05:00,48.54,48.58,48.51,48.55,52900.0,29.4968,29.5211,29.4786,29.5029,52900.0
2008-05-15 12:10:00,48.55,48.6,48.54,48.6,49200.0,29.5029,29.5333,29.4968,29.5333,49200.0
2008-05-15 12:15:00,48.59,48.65,48.57,48.63,48000.0,29.5272,29.5637,29.5151,29.5515,48000.0
2008-05-15 12:20:00,48.63,48.74,48.63,48.72,37500.0,29.5515,29.6184,29.5515,29.6062,37500.0
2008-05-15 12:25:00,48.71,48.75,48.67,48.74,26700.0,29.6001,29.6244,29.5758,29.6184,26700.0
2008-05-15 12:30:00,48.73,48.75,48.68,48.68,13700.0,29.6123,29.6244,29.5819,29.5819,13700.0
2008-05-15 12:35:00,48.69,48.73,48.64,48.72,35800.0,29.588,29.6123,29.5576,29.6062,35800.0
2008-05-15 12:40:00,48.73,48.75,48.68,48.72,70500.0,29.6123,29.6244,29.5819,29.6062,70500.0
2008-05-15 12:45:00,48.72,48.74,48.68,48.68,49200.0,29.6062,29.6184,29.5819,29.5819,49200.0
2008-05-15 12:50:00,48.68,48.68,48.64,48.65,38000.0,29.5819,29.5819,29.5576,29.5637,38000.0
2008-05-15 12:55:00,48.66,48.69,48.64,48.65,37500.0,29.5697,29.588,29.5576,29.5637,37500.0
2008-05-15 13:00:00,48.64,48.7,48.63,48.68,68200.0,29.5576,29.594,29.5515,29.5819,68200.0
2008-05-15 13:05:00,48.67,48.76,48.66,48.7,54400.0,29.5758,29.6305,29.5697,29.594,54400.0
2008-05-15 13:10:00,48.7,48.73,48.66,48.67,34100.0,29.594,29.6123,29.5697,29.5758,34100.0
2008-05-15 13:15:00,48.67,48.7,48.65,48.65,49800.0,29.5758,29.594,29.5637,29.5637,49800.0
2008-05-15 13:20:00,48.63,48.65,48.62,48.65,25900.0,29.5515,29.5637,29.5454,29.5637,25900.0
2008-05-15 13:25:00,48.65,48.7,48.64,48.67,51600.0,29.5637,29.594,29.5576,29.5758,51600.0
2008-05-15 13:30:00,48.67,48.69,48.64,48.64,31900.0,29.5758,29.588,29.5576,29.5576,31900.0
2008-05-15 13:35:00,48.64,48.67,48.56,48.56,142000.0,29.5576,29.5758,29.509,29.509,142000.0
2008-05-15 13:40:00,48.56,48.62,48.56,48.61,134600.0,29.509,29.5454,29.509,29.5394,134600.0
2008-05-15 13:45:00,48.6,48.66,48.6,48.62,38300.0,29.5333,29.5697,29.5333,29.5454,38300.0
2008-05-15 13:50:00,48.62,48.62,48.55,48.55,33300.0,29.5454,29.5454,29.5029,29.5029,33300.0
2008-05-15 13:55:00,48.55,48.59,48.53,48.55,23900.0,29.5029,29.5272,29.4907,29.5029,23900.0
2008-05-15 14:00:00,48.55,48.59,48.54,48.58,39600.0,29.5029,29.5272,29.4968,29.5211,39600.0
2008-05-15 14:05:00,48.58,48.6,48.55,48.6,63600.0,29.5211,29.5333,29.5029,29.5333,63600.0
2008-05-15 14:10:00,48.59,48.62,48.57,48.59,64200.0,29.5272,29.5454,29.5151,29.5272,64200.0
2008-05-15 14:15:00,48.6,48.61,48.56,48.56,45400.0,29.5333,29.5394,29.509,29.509,45400.0
2008-05-15 14:20:00,48.57,48.59,48.5,48.52,23100.0,29.5151,29.5272,29.4725,29.4847,23100.0
2008-05-15 14:25:00,48.53,48.54,48.46,48.51,66600.0,29.4907,29.4968,29.4482,29.4786,66600.0
2008-05-15 14:30:00,48.51,48.56,48.5,48.55,31200.0,29.4786,29.509,29.4725,29.5029,31200.0
2008-05-15 14:35:00,48.55,48.59,48.55,48.58,17600.0,29.5029,29.5272,29.5029,29.5211,17600.0
2008-05-15 14:40:00,48.58,48.6,48.57,48.59,27700.0,29.5211,29.5333,29.5151,29.5272,27700.0
2008-05-15 14:45:00,48.59,48.61,48.56,48.57,22600.0,29.5272,29.5394,29.509,29.5151,22600.0
2008-05-15 14:50:00,48.57,48.58,48.51,48.57,25000.0,29.5151,29.5211,29.4786,29.5151,25000.0
2008-05-15 14:55:00,48.57,48.62,48.56,48.58,79600.0,29.5151,29.5454,29.509,29.5211,79600.0
2008-05-15 15:00:00,48.58,48.58,48.47,48.47,25500.0,29.5211,29.5211,29.4543,29.4543,25500.0
2008-05-15 15:05:00,48.48,48.53,48.47,48.51,42600.0,29.4604,29.4907,29.4543,29.4786,42600.0
2008-05-15 15:10:00,48.51,48.53,48.5,48.52,266700.0,29.4786,29.4907,29.4725,29.4847,266700.0
2008-05-15 15:15:00,48.53,48.57,48.53,48.56,40500.0,29.4907,29.5151,29.4907,29.509,40500.0
2008-05-15 15:20:00,48.55,48.56,48.48,48.49,35100.0,29.5029,29.509,29.4604,29.4664,35100.0
2008-05-15 15:25:00,48.49,48.52,48.49,48.51,25900.0,29.4664,29.4847,29.4664,29.4786,25900.0
2008-05-15 15:30:00,48.52,48.52,48.48,48.51,45800.0,29.4847,29.4847,29.4604,29.4786,45800.0
2008-05-15 15:35:00,48.51,48.56,48.5,48.51,68400.0,29.4786,29.509,29.4725,29.4786,68400.0
2008-05-15 15:40:00,48.52,48.56,48.49,48.55,170900.0,29.4847,29.509,29.4664,29.5029,170900.0
2008-05-15 15:45:00,48.55,48.63,48.54,48.63,200800.0,29.5029,29.5515,29.4968,29.5515,200800.0
2008-05-15 15:50:00,48.63,48.67,48.59,48.63,273500.0,29.5515,29.5758,29.5272,29.5515,273500.0
2008-05-15 15:55:00,48.64,48.67,48.57,48.63,253700.0,29.5576,29.5758,29.5151,29.5515,253700.0
2008-05-16 09:30:00,49.85,49.85,48.85,49.0,867900.0,30.2929,30.2929,29.6852,29.7764,867900.0
2008-05-16 09:35:00,49.0,49.06,48.86,49.04,84200.0,29.7764,29.8128,29.6913,29.8007,84200.0
2008-05-16 09:40:00,49.03,49.03,48.84,48.84,69300.0,29.7946,29.7946,29.6791,29.6791,69300.0
2008-05-16 09:45:00,48.85,49.15,48.78,49.15,104700.0,29.6852,29.8675,29.6427,29.8675,104700.0
2008-05-16 09:50:00,49.14,49.25,49.08,49.2,100100.0,29.8614,29.9283,29.825,29.8979,100100.0
2008-05-16 09:55:00,49.2,49.21,49.08,49.15,73400.0,29.8979,29.904,29.825,29.8675,73400.0
2008-05-16 10:00:00,49.15,49.17,49.09,49.14,44600.0,29.8675,29.8797,29.831,29.8614,44600.0
2008-05-16 10:05:00,49.15,49.22,49.05,49.07,65100.0,29.8675,29.91,29.8067,29.8189,65100.0
2008-05-16 10:10:00,49.07,49.19,49.05,49.1,73200.0,29.8189,29.8918,29.8067,29.8371,73200.0
2008-05-16 10:15:00,49.11,49.2,49.09,49.19,51700.0,29.8432,29.8979,29.831,29.8918,51700.0
2008-05-16 10:20:00,49.2,49.22,48.95,48.96,83500.0,29.8979,29.91,29.746,29.752,83500.0
2008-05-16 10:25:00,48.96,48.99,48.94,48.98,53200.0,29.752,29.7703,29.7399,29.7642,53200.0
2008-05-16 10:30:00,48.98,48.99,48.92,48.96,65400.0,29.7642,29.7703,29.7277,29.752,65400.0
2008-05-16 10:35:00,48.96,48.96,48.86,48.88,75200.0,29.752,29.752,29.6913,29.7034,75200.0
2008-05-16 10:40:00,48.88,48.93,48.86,48.87,55200.0,29.7034,29.7338,29.6913,29.6974,55200.0
2008-05-16 10:45:00,48.86,48.89,48.84,48.84,73400.0,29.6913,29.7095,29.6791,29.6791,73400.0
2008-05-16 10:50:00,48.85,48.85,48.73,48.78,73800.0,29.6852,29.6852,29.6123,29.6427,73800.0
2008-05-16 10:55:00,48.78,48.81,48.7,48.71,49000.0,29.6427,29.6609,29.594,29.6001,49000.0
2008-05-16 11:00:00,48.7,48.7,48.66,48.67,67600.0,29.594,29.594,29.5697,29.5758,67600.0
2008-05-16 11:05:00,48.67,48.74,48.67,48.7,47800.0,29.5758,29.6184,29.5758,29.594,47800.0
2008-05-16 11:10:00,48.71,48.71,48.63,48.64,31600.0,29.6001,29.6001,29.5515,29.5576,31600.0
2008-05-16 11:15:00,48.65,48.69,48.64,48.67,11900.0,29.5637,29.588,29.5576,29.5758,11900.0
2008-05-16 11:20:00,48.67,48.7,48.63,48.63,33300.0,29.5758,29.594,29.5515,29.5515,33300.0
2008-05-16 11:25:00,48.63,48.66,48.61,48.64,32500.0,29.5515,29.5697,29.5394,29.5576,32500.0
2008-05-16 11:30:00,48.63,48.64,48.6,48.61,34900.0,29.5515,29.5576,29.5333,29.5394,34900.0
2008-05-16 11:35:00,48.63,48.65,48.61,48.64,21800.0,29.5515,29.5637,29.5394,29.5576,21800.0
2008-05-16 11:40:00,48.64,48.66,48.6,48.63,39900.0,29.5576,29.5697,29.5333,29.5515,39900.0
2008-05-16 11:45:00,48.64,48.66,48.63,48.63,32400.0,29.5576,29.5697,29.5515,29.5515,32400.0
2008-05-16 11:50:00,48.63,48.65,48.59,48.62,31000.0,29.5515,29.5637,29.5272,29.5454,31000.0
2008-05-16 11:55:00,48.63,48.7,48.62,48.63,62100.0,29.5515,29.594,29.5454,29.5515,62100.0
2008-05-16 12:00:00,48.65,48.65,48.61,48.63,14600.0,29.5637,29.5637,29.5394,29.5515,14600.0
2008-05-16 12:05:00,48.63,48.65,48.62,48.64,10900.0,29.5515,29.5637,29.5454,29.5576,10900.0
2008-05-16 12:10:00,48.64,48.67,48.62,48.66,18900.0,29.5576,29.5758,29.5454,29.5697,18900.0
2008-05-16 12:15:00,48.66,48.67,48.6,48.61,28500.0,29.5697,29.5758,29.5333,29.5394,28500.0
2008-05-16 12:20:00,48.61,48.61,48.57,48.57,15500.0,29.5394,29.5394,29.5151,29.5151,15500.0
2008-05-16 12:25:00,48.58,48.65,48.55,48.65,20100.0,29.5211,29.5637,29.5029,29.5637,20100.0
2008-05-16 12:30:00,48.65,48.67,48.62,48.62,31900.0,29.5637,29.5758,29.5454,29.5454,31900.0
2008-05-16 12:35:00,48.62,48.65,48.61,48.63,19700.0,29.5454,29.5637,29.5394,29.5515,19700.0
2008-05-16 12:40:00,48.64,48.69,48.63,48.69,19100.0,29.5576,29.588,29.5515,29.588,19100.0
2008-05-16 12:45:00,48.69,48.72,48.64,48.66,29900.0,29.588,29.6062,29.5576,29.5697,29900.0
2008-05-16 12:50:00,48.66,48.74,48.65,48.72,14900.0,29.5697,29.6184,29.5637,29.6062,14900.0
2008-05-16 12:55:00,48.72,48.73,48.71,48.73,13200.0,29.6062,29.6123,29.6001,29.6123,13200.0
2008-05-16 13:00:00,48.73,48.8,48.71,48.8,19300.0,29.6123,29.6548,29.6001,29.6548,19300.0
2008-05-16 13:05:00,48.8,48.85,48.8,48.85,19400.0,29.6548,29.6852,29.6548,29.6852,19400.0
2008-05-16 13:10:00,48.85,48.9,48.85,48.89,24000.0,29.6852,29.7156,29.6852,29.7095,24000.0
2008-05-16 13:15:00,48.87,48.88,48.79,48.81,28500.0,29.6974,29.7034,29.6487,29.6609,28500.0
2008-05-16 13:20:00,48.81,48.89,48.8,48.88,21400.0,29.6609,29.7095,29.6548,29.7034,21400.0
2008-05-16 13:25:00,48.86,48.93,48.86,48.9,51800.0,29.6913,29.7338,29.6913,29.7156,51800.0
2008-05-16 13:30:00,48.89,48.93,48.89,48.92,19700.0,29.7095,29.7338,29.7095,29.7277,19700.0
2008-05-16 13:35:00,48.93,48.93,48.82,48.85,30100.0,29.7338,29.7338,29.667,29.6852,30100.0
2008-05-16 13:40:00,48.85,48.86,48.8,48.84,13900.0,29.6852,29.6913,29.6548,29.6791,13900.0
2008-05-16 13:45:00,48.86,48.87,48.84,48.86,13400.0,29.6913,29.6974,29.6791,29.6913,13400.0
2008-05-16 13:50:00,48.86,48.87,48.81,48.83,15500.0,29.6913,29.6974,29.6609,29.673,15500.0
2008-05-16 13:55:00,48.83,48.89,48.83,48.85,22800.0,29.673,29.7095,29.673,29.6852,22800.0
2008-05-16 14:00:00,48.85,48.86,48.8,48.8,13700.0,29.6852,29.6913,29.6548,29.6548,13700.0
2008-05-16 14:05:00,48.8,48.8,48.74,48.77,41700.0,29.6548,29.6548,29.6184,29.6366,41700.0
2008-05-16 14:10:00,48.76,48.81,48.76,48.81,29800.0,29.6305,29.6609,29.6305,29.6609,29800.0
2008-05-16 14:15:00,48.8,48.87,48.8,48.86,24100.0,29.6548,29.6974,29.6548,29.6913,24100.0
2008-05-16 14:20:00,48.87,48.89,48.85,48.87,17600.0,29.6974,29.7095,29.6852,29.6974,17600.0
2008-05-16 14:25:00,48.87,48.93,48.83,48.87,74400.0,29.6974,29.7338,29.673,29.6974,74400.0
2008-05-16 14:30:00,48.87,48.89,48.8,48.8,22900.0,29.6974,29.7095,29.6548,29.6548,22900.0
2008-05-16 14:35:00,48.8,48.81,48.78,48.79,53400.0,29.6548,29.6609,29.6427,29.6487,53400.0
2008-05-16 14:40:00,48.8,48.85,48.76,48.85,28300.0,29.6548,29.6852,29.6305,29.6852,28300.0
2008-05-16 14:45:00,48.86,48.9,48.85,48.88,19800.0,29.6913,29.7156,29.6852,29.7034,19800.0
2008-05-16 14:50:00,48.87,48.91,48.86,48.9,54900.0,29.6974,29.7217,29.6913,29.7156,54900.0
2008-05-16 14:55:00,48.91,48.93,48.87,48.87,29100.0,29.7217,29.7338,29.6974,29.6974,29100.0
2008-05-16 15:00:00,48.86,48.87,48.82,48.83,139900.0,29.6913,29.6974,29.667,29.673,139900.0
2008-05-16 15:05:00,48.83,48.9,48.82,48.89,53500.0,29.673,29.7156,29.667,29.7095,53500.0
2008-05-16 15:10:00,48.89,48.89,48.78,48.78,61700.0,29.7095,29.7095,29.6427,29.6427,61700.0
2008-05-16 15:15:00,48.79,48.84,48.78,48.84,48100.0,29.6487,29.6791,29.6427,29.6791,48100.0
2008-05-16 15:20:00,48.85,48.87,48.83,48.85,53700.0,29.6852,29.6974,29.673,29.6852,53700.0
2008-05-16 15:25:00,48.85,48.87,48.79,48.79,123800.0,29.6852,29.6974,29.6487,29.6487,123800.0
2008-05-16 15:30:00,48.8,48.82,48.78,48.81,82200.0,29.6548,29.667,29.6427,29.6609,82200.0
2008-05-16 15:35:00,48.81,48.87,48.81,48.86,52400.0,29.6609,29.6974,29.6609,29.6913,52400.0
2008-05-16 15:40:00,48.86,48.92,48.85,48.87,87900.0,29.6913,29.7277,29.6852,29.6974,87900.0
2008-05-16 15:45:00,48.87,48.92,48.84,48.89,59200.0,29.6974,29.7277,29.6791,29.7095,59200.0
2008-05-16 15:50:00,48.89,48.93,48.88,48.91,114900.0,29.7095,29.7338,29.7034,29.7217,114900.0
2008-05-16 15:55:00,48.9,48.92,48.87,48.87,122400.0,29.7156,29.7277,29.6974,29.6974,122400.0
2008-05-19 09:30:00,48.99,49.18,48.86,49.1,80400.0,29.7703,29.8857,29.6913,29.8371,80400.0
2008-05-19 09:35:00,49.08,49.12,48.99,48.99,50400.0,29.825,29.8493,29.7703,29.7703,50400.0
2008-05-19 09:40:00,48.99,48.99,48.88,48.89,39800.0,29.7703,29.7703,29.7034,29.7095,39800.0
2008-05-19 09:45:00,48.9,49.11,48.9,49.11,44700.0,29.7156,29.8432,29.7156,29.8432,44700.0
2008-05-19 09:50:00,49.1,49.27,49.09,49.25,59600.0,29.8371,29.9404,29.831,29.9283,59600.0
2008-05-19 09:55:00,49.25,49.26,49.14,49.17,32100.0,29.9283,29.9343,29.8614,29.8797,32100.0
2008-05-19 10:00:00,49.18,49.18,49.06,49.06,36000.0,29.8857,29.8857,29.8128,29.8128,36000.0
2008-05-19 10:05:00,49.06,49.15,49.03,49.14,55400.0,29.8128,29.8675,29.7946,29.8614,55400.0
2008-05-19 10:10:00,49.14,49.14,49.06,49.1,20600.0,29.8614,29.8614,29.8128,29.8371,20600.0
2008-05-19 10:15:00,49.09,49.12,49.07,49.11,12300.0,29.831,29.8493,29.8189,29.8432,12300.0
2008-05-19 10:20:00,49.12,49.18,49.11,49.18,25000.0,29.8493,29.8857,29.8432,29.8857,25000.0
2008-05-19 10:25:00,49.17,49.27,49.17,49.27,23100.0,29.8797,29.9404,29.8797,29.9404,23100.0
2008-05-19 10:30:00,49.27,49.29,49.22,49.26,44200.0,29.9404,29.9526,29.91,29.9343,44200.0
2008-05-19 10:35:00,49.24,49.28,49.21,49.22,58500.0,29.9222,29.9465,29.904,29.91,58500.0
2008-05-19 10:40:00,49.22,49.22,49.12,49.15,21600.0,29.91,29.91,29.8493,29.8675,21600.0
2008-05-19 10:45:00,49.13,49.16,49.1,49.14,51100.0,29.8554,29.8736,29.8371,29.8614,51100.0
2008-05-19 10:50:00,49.14,49.22,49.13,49.21,31500.0,29.8614,29.91,29.8554,29.904,31500.0
2008-05-19 10:55:00,49.21,49.29,49.2,49.29,20200.0,29.904,29.9526,29.8979,29.9526,20200.0
2008-05-19 11:00:00,49.29,49.32,49.27,49.32,29200.0,29.9526,29.9708,29.9404,29.9708,29200.0
2008-05-19 11:05:00,49.31,49.32,49.22,49.26,29000.0,29.9647,29.9708,29.91,29.9343,29000.0
2008-05-19 11:10:00,49.26,49.35,49.26,49.34,19400.0,29.9343,29.989,29.9343,29.983,19400.0
2008-05-19 11:15:00,49.34,49.42,49.33,49.4,43100.0,29.983,30.0316,29.9769,30.0194,43100.0
2008-05-19 11:20:00,49.4,49.48,49.4,49.48,45100.0,30.0194,30.068,30.0194,30.068,45100.0
2008-05-19 11:25:00,49.48,49.59,49.47,49.54,139800.0,30.068,30.1349,30.062,30.1045,139800.0
2008-05-19 11:30:00,49.53,49.56,49.46,49.47,51700.0,30.0984,30.1167,30.0559,30.062,51700.0
2008-05-19 11:35:00,49.47,49.48,49.43,49.47,56800.0,30.062,30.068,30.0377,30.062,56800.0
2008-05-19 11:40:00,49.47,49.48,49.45,49.48,35200.0,30.062,30.068,30.0498,30.068,35200.0
2008-05-19 11:45:00,49.47,49.5,49.46,49.47,32500.0,30.062,30.0802,30.0559,30.062,32500.0
2008-05-19 11:50:00,49.46,49.49,49.45,49.48,24600.0,30.0559,30.0741,30.0498,30.068,24600.0
2008-05-19 11:55:00,49.48,49.5,49.47,49.5,18200.0,30.068,30.0802,30.062,30.0802,18200.0
2008-05-19 12:00:00,49.49,49.52,49.49,49.49,23100.0,30.0741,30.0923,30.0741,30.0741,23100.0
2008-05-19 12:05:00,49.49,49.5,49.46,49.48,14900.0,30.0741,30.0802,30.0559,30.068,14900.0
2008-05-19 12:10:00,49.48,49.48,49.43,49.43,102400.0,30.068,30.068,30.0377,30.0377,102400.0
2008-05-19 12:15:00,49.42,49.45,49.41,49.41,32100.0,30.0316,30.0498,30.0255,30.0255,32100.0
2008-05-19 12:20:00,49.42,49.42,49.39,49.42,18800.0,30.0316,30.0316,30.0133,30.0316,18800.0
2008-05-19 12:25:00,49.41,49.44,49.4,49.44,13100.0,30.0255,30.0437,30.0194,30.0437,13100.0
2008-05-19 12:30:00,49.44,49.56,49.44,49.52,40200.0,30.0437,30.1167,30.0437,30.0923,40200.0
2008-05-19 12:35:00,49.51,49.52,49.51,49.51,13400.0,30.0863,30.0923,30.0863,30.0863,13400.0
2008-05-19 12:40:00,49.51,49.52,49.5,49.5,14800.0,30.0863,30.0923,30.0802,30.0802,14800.0
2008-05-19 12:45:00,49.5,49.51,49.46,49.48,28000.0,30.0802,30.0863,30.0559,30.068,28000.0
2008-05-19 12:50:00,49.47,49.47,49.42,49.45,11700.0,30.062,30.062,30.0316,30.0498,11700.0
2008-05-19 12:55:00,49.45,49.46,49.44,49.46,6800.0,30.0498,30.0559,30.0437,30.0559,6800.0
2008-05-19 13:00:00,49.46,49.53,49.46,49.52,30300.0,30.0559,30.0984,30.0559,30.0923,30300.0
2008-05-19 13:05:00,49.52,49.56,49.51,49.54,43300.0,30.0923,30.1167,30.0863,30.1045,43300.0
2008-05-19 13:10:00,49.53,49.53,49.48,49.49,27700.0,30.0984,30.0984,30.068,30.0741,27700.0
2008-05-19 13:15:00,49.5,49.53,49.49,49.52,13500.0,30.0802,30.0984,30.0741,30.0923,13500.0
2008-05-19 13:20:00,49.53,49.54,49.5,49.53,19100.0,30.0984,30.1045,30.0802,30.0984,19100.0
2008-05-19 13:25:00,49.52,49.59,49.52,49.59,28500.0,30.0923,30.1349,30.0923,30.1349,28500.0
2008-05-19 13:30:00,49.6,49.63,49.59,49.63,62000.0,30.141,30.1592,30.1349,30.1592,62000.0
2008-05-19 13:35:00,49.63,49.63,49.54,49.57,29400.0,30.1592,30.1592,30.1045,30.1227,29400.0
2008-05-19 13:40:00,49.57,49.6,49.53,49.55,17200.0,30.1227,30.141,30.0984,30.1106,17200.0
2008-05-19 13:45:00,49.54,49.63,49.53,49.62,36900.0,30.1045,30.1592,30.0984,30.1531,36900.0
2008-05-19 13:50:00,49.62,49.67,49.62,49.65,45900.0,30.1531,30.1835,30.1531,30.1713,45900.0
2008-05-19 13:55:00,49.66,49.67,49.63,49.65,37400.0,30.1774,30.1835,30.1592,30.1713,37400.0
2008-05-19 14:00:00,49.65,49.66,49.62,49.64,40200.0,30.1713,30.1774,30.1531,30.1653,40200.0
2008-05-19 14:05:00,49.64,49.66,49.62,49.65,23300.0,30.1653,30.1774,30.1531,30.1713,23300.0
2008-05-19 14:10:00,49.65,49.67,49.63,49.67,35000.0,30.1713,30.1835,30.1592,30.1835,35000.0
2008-05-19 14:15:00,49.67,49.67,49.48,49.58,69100.0,30.1835,30.1835,30.068,30.1288,69100.0
2008-05-19 14:20:00,49.57,49.59,49.55,49.56,53400.0,30.1227,30.1349,30.1106,30.1167,53400.0
2008-05-19 14:25:00,49.57,49.58,49.5,49.54,78000.0,30.1227,30.1288,30.0802,30.1045,78000.0
2008-05-19 14:30:00,49.55,49.64,49.55,49.59,57600.0,30.1106,30.1653,30.1106,30.1349,57600.0
2008-05-19 14:35:00,49.59,49.69,49.55,49.67,105900.0,30.1349,30.1957,30.1106,30.1835,105900.0
2008-05-19 14:40:00,49.67,49.69,49.63,49.63,26200.0,30.1835,30.1957,30.1592,30.1592,26200.0
2008-05-19 14:45:00,49.63,49.63,49.57,49.58,31900.0,30.1592,30.1592,30.1227,30.1288,31900.0
2008-05-19 14:50:00,49.57,49.66,49.56,49.66,33000.0,30.1227,30.1774,30.1167,30.1774,33000.0
2008-05-19 14:55:00,49.65,49.65,49.61,49.65,19600.0,30.1713,30.1713,30.147,30.1713,19600.0
2008-05-19 15:00:00,49.63,49.64,49.57,49.58,39000.0,30.1592,30.1653,30.1227,30.1288,39000.0
2008-05-19 15:05:00,49.57,49.58,49.54,49.54,82400.0,30.1227,30.1288,30.1045,30.1045,82400.0
2008-05-19 15:10:00,49.55,49.58,49.53,49.53,73100.0,30.1106,30.1288,30.0984,30.0984,73100.0
2008-05-19 15:15:00,49.54,49.54,49.48,49.49,34900.0,30.1045,30.1045,30.068,30.0741,34900.0
2008-05-19 15:20:00,49.5,49.57,49.5,49.55,45400.0,30.0802,30.1227,30.0802,30.1106,45400.0
2008-05-19 15:25:00,49.54,49.56,49.48,49.5,51700.0,30.1045,30.1167,30.068,30.0802,51700.0
2008-05-19 15:30:00,49.5,49.55,49.46,49.49,97300.0,30.0802,30.1106,30.0559,30.0741,97300.0
2008-05-19 15:35:00,49.49,49.51,49.43,49.43,60700.0,30.0741,30.0863,30.0377,30.0377,60700.0
2008-05-19 15:40:00,49.44,49.51,49.44,49.5,142800.0,30.0437,30.0863,30.0437,30.0802,142800.0
2008-05-19 15:45:00,49.5,49.56,49.49,49.5,92200.0,30.0802,30.1167,30.0741,30.0802,92200.0
2008-05-19 15:50:00,49.5,49.54,49.49,49.52,106400.0,30.0802,30.1045,30.0741,30.0923,106400.0
2008-05-19 15:55:00,49.52,49.52,49.48,49.5,154700.0,30.0923,30.0923,30.068,30.0802,154700.0
2008-05-20 09:30:00,49.39,49.49,49.1,49.37,124900.0,30.0133,30.0741,29.8371,30.0012,124900.0
2008-05-20 09:35:00,49.39,49.4,49.3,49.4,35900.0,30.0133,30.0194,29.9587,30.0194,35900.0
2008-05-20 09:40:00,49.38,49.47,49.19,49.47,58100.0,30.0073,30.062,29.8918,30.062,58100.0
2008-05-20 09:45:00,49.47,49.59,49.46,49.47,55900.0,30.062,30.1349,30.0559,30.062,55900.0
2008-05-20 09:50:00,49.48,49.59,49.46,49.53,48300.0,30.068,30.1349,30.0559,30.0984,48300.0
2008-05-20 09:55:00,49.53,49.57,49.49,49.51,37500.0,30.0984,30.1227,30.0741,30.0863,37500.0
2008-05-20 10:00:00,49.5,49.53,49.43,49.52,59100.0,30.0802,30.0984,30.0377,30.0923,59100.0
2008-05-20 10:05:00,49.53,49.57,49.5,49.54,35100.0,30.0984,30.1227,30.0802,30.1045,35100.0
2008-05-20 10:10:00,49.53,49.65,49.49,49.64,50100.0,30.0984,30.1713,30.0741,30.1653,50100.0
2008-05-20 10:15:00,49.63,49.72,49.62,49.7,30400.0,30.1592,30.2139,30.1531,30.2017,30400.0
2008-05-20 10:20:00,49.7,49.73,49.65,49.68,37700.0,30.2017,30.22,30.1713,30.1896,37700.0
2008-05-20 10:25:00,49.69,49.76,49.66,49.72,48600.0,30.1957,30.2382,30.1774,30.2139,48600.0
2008-05-20 10:30:00,49.73,49.77,49.68,49.69,46300.0,30.22,30.2443,30.1896,30.1957,46300.0
2008-05-20 10:35:00,49.69,49.7,49.6,49.62,25500.0,30.1957,30.2017,30.141,30.1531,25500.0
2008-05-20 10:40:00,49.6,49.6,49.48,49.49,64200.0,30.141,30.141,30.068,30.0741,64200.0
2008-05-20 10:45:00,49.48,49.51,49.45,49.48,29700.0,30.068,30.0863,30.0498,30.068,29700.0
2008-05-20 10:50:00,49.48,49.51,49.41,49.46,41900.0,30.068,30.0863,30.0255,30.0559,41900.0
2008-05-20 10:55:00,49.45,49.54,49.45,49.52,28500.0,30.0498,30.1045,30.0498,30.0923,28500.0
2008-05-20 11:00:00,49.51,49.55,49.48,49.48,49400.0,30.0863,30.1106,30.068,30.068,49400.0
2008-05-20 11:05:00,49.49,49.55,49.46,49.49,43500.0,30.0741,30.1106,30.0559,30.0741,43500.0
2008-05-20 11:10:00,49.5,49.54,49.47,49.54,44800.0,30.0802,30.1045,30.062,30.1045,44800.0
2008-05-20 11:15:00,49.54,49.56,49.45,49.46,59700.0,30.1045,30.1167,30.0498,30.0559,59700.0
2008-05-20 11:20:00,49.47,49.49,49.4,49.41,41700.0,30.062,30.0741,30.0194,30.0255,41700.0
2008-05-20 11:25:00,49.41,49.44,49.39,49.43,51000.0,30.0255,30.0437,30.0133,30.0377,51000.0
2008-05-20 11:30:00,49.44,49.49,49.39,49.47,79800.0,30.0437,30.0741,30.0133,30.062,79800.0
2008-05-20 11:35:00,49.47,49.49,49.4,49.45,96100.0,30.062,30.0741,30.0194,30.0498,96100.0
2008-05-20 11:40:00,49.43,49.46,49.38,49.38,45400.0,30.0377,30.0559,30.0073,30.0073,45400.0
2008-05-20 11:45:00,49.39,49.41,49.26,49.26,45600.0,30.0133,30.0255,29.9343,29.9343,45600.0
2008-05-20 11:50:00,49.25,49.26,49.18,49.21,63800.0,29.9283,29.9343,29.8857,29.904,63800.0
2008-05-20 11:55:00,49.21,49.21,49.15,49.19,34900.0,29.904,29.904,29.8675,29.8918,34900.0
2008-05-20 12:00:00,49.19,49.22,49.19,49.19,42800.0,29.8918,29.91,29.8918,29.8918,42800.0
2008-05-20 12:05:00,49.19,49.21,49.14,49.17,45800.0,29.8918,29.904,29.8614,29.8797,45800.0
2008-05-20 12:10:00,49.17,49.25,49.16,49.18,97000.0,29.8797,29.9283,29.8736,29.8857,97000.0
2008-05-20 12:15:00,49.19,49.19,49.11,49.15,27700.0,29.8918,29.8918,29.8432,29.8675,27700.0
2008-05-20 12:20:00,49.16,49.19,49.15,49.18,16800.0,29.8736,29.8918,29.8675,29.8857,16800.0
2008-05-20 12:25:00,49.17,49.19,49.16,49.17,23300.0,29.8797,29.8918,29.8736,29.8797,23300.0
2008-05-20 12:30:00,49.17,49.2,49.16,49.18,19500.0,29.8797,29.8979,29.8736,29.8857,19500.0
2008-05-20 12:35:00,49.17,49.22,49.16,49.2,27400.0,29.8797,29.91,29.8736,29.8979,27400.0
2008-05-20 12:40:00,49.2,49.21,49.12,49.13,24200.0,29.8979,29.904,29.8493,29.8554,24200.0
2008-05-20 12:45:00,49.13,49.17,49.13,49.15,14100.0,29.8554,29.8797,29.8554,29.8675,14100.0
2008-05-20 12:50:00,49.14,49.17,49.11,49.11,22300.0,29.8614,29.8797,29.8432,29.8432,22300.0
2008-05-20 12:55:00,49.11,49.16,49.11,49.15,12000.0,29.8432,29.8736,29.8432,29.8675,12000.0
2008-05-20 13:00:00,49.15,49.18,49.15,49.17,23400.0,29.8675,29.8857,29.8675,29.8797,23400.0
2008-05-20 13:05:00,49.17,49.24,49.16,49.19,24700.0,29.8797,29.9222,29.8736,29.8918,24700.0
2008-05-20 13:10:00,49.18,49.2,49.17,49.2,24600.0,29.8857,29.8979,29.8797,29.8979,24600.0
2008-05-20 13:15:00,49.2,49.22,49.18,49.19,20900.0,29.8979,29.91,29.8857,29.8918,20900.0
2008-05-20 13:20:00,49.2,49.2,49.12,49.15,33300.0,29.8979,29.8979,29.8493,29.8675,33300.0
2008-05-20 13:25:00,49.15,49.2,49.14,49.15,20900.0,29.8675,29.8979,29.8614,29.8675,20900.0
2008-05-20 13:30:00,49.15,49.16,49.07,49.08,36400.0,29.8675,29.8736,29.8189,29.825,36400.0
2008-05-20 13:35:00,49.07,49.1,49.04,49.04,37000.0,29.8189,29.8371,29.8007,29.8007,37000.0
2008-05-20 13:40:00,49.05,49.08,48.99,48.99,67600.0,29.8067,29.825,29.7703,29.7703,67600.0
2008-05-20 13:45:00,49.0,49.09,48.99,49.08,59700.0,29.7764,29.831,29.7703,29.825,59700.0
2008-05-20 13:50:00,49.09,49.14,49.01,49.01,47200.0,29.831,29.8614,29.7824,29.7824,47200.0
2008-05-20 13:55:00,49.0,49.01,48.92,48.93,59500.0,29.7764,29.7824,29.7277,29.7338,59500.0
2008-05-20 14:00:00,48.92,48.93,48.89,48.92,43400.0,29.7277,29.7338,29.7095,29.7277,43400.0
2008-05-20 14:05:00,48.92,48.93,48.84,48.85,50300.0,29.7277,29.7338,29.6791,29.6852,50300.0
2008-05-20 14:10:00,48.85,48.86,48.83,48.85,28500.0,29.6852,29.6913,29.673,29.6852,28500.0
2008-05-20 14:15:00,48.84,48.85,48.78,48.81,50200.0,29.6791,29.6852,29.6427,29.6609,50200.0
2008-05-20 14:20:00,48.81,48.83,48.8,48.82,31400.0,29.6609,29.673,29.6548,29.667,31400.0
2008-05-20 14:25:00,48.82,48.84,48.81,48.84,29400.0,29.667,29.6791,29.6609,29.6791,29400.0
2008-05-20 14:30:00,48.84,48.9,48.83,48.9,50700.0,29.6791,29.7156,29.673,29.7156,50700.0
2008-05-20 14:35:00,48.9,48.92,48.86,48.91,82900.0,29.7156,29.7277,29.6913,29.7217,82900.0
2008-05-20 14:40:00,48.9,48.91,48.8,48.83,70500.0,29.7156,29.7217,29.6548,29.673,70500.0
2008-05-20 14:45:00,48.83,48.87,48.82,48.84,61400.0,29.673,29.6974,29.667,29.6791,61400.0
2008-05-20 14:50:00,48.84,48.91,48.83,48.89,48800.0,29.6791,29.7217,29.673,29.7095,48800.0
2008-05-20 14:55:00,48.9,48.91,48.87,48.9,45900.0,29.7156,29.7217,29.6974,29.7156,45900.0
2008-05-20 15:00:00,48.91,48.95,48.89,48.94,31800.0,29.7217,29.746,29.7095,29.7399,31800.0
2008-05-20 15:05:00,48.95,48.99,48.92,48.93,49300.0,29.746,29.7703,29.7277,29.7338,49300.0
2008-05-20 15:10:00,48.93,48.97,48.92,48.92,38200.0,29.7338,29.7581,29.7277,29.7277,38200.0
2008-05-20 15:15:00,48.92,48.97,48.86,48.96,45200.0,29.7277,29.7581,29.6913,29.752,45200.0
2008-05-20 15:20:00,48.95,48.97,48.9,48.95,47700.0,29.746,29.7581,29.7156,29.746,47700.0
2008-05-20 15:25:00,48.94,48.96,48.87,48.87,61800.0,29.7399,29.752,29.6974,29.6974,61800.0
2008-05-20 15:30:00,48.87,48.89,48.79,48.79,110900.0,29.6974,29.7095,29.6487,29.6487,110900.0
2008-05-20 15:35:00,48.79,48.9,48.76,48.88,88700.0,29.6487,29.7156,29.6305,29.7034,88700.0
2008-05-20 15:40:00,48.87,48.9,48.83,48.9,76300.0,29.6974,29.7156,29.673,29.7156,76300.0
2008-05-20 15:45:00,48.9,48.97,48.89,48.95,83700.0,29.7156,29.7581,29.7095,29.746,83700.0
2008-05-20 15:50:00,48.95,48.99,48.93,48.98,103300.0,29.746,29.7703,29.7338,29.7642,103300.0
2008-05-20 15:55:00,48.97,49.0,48.9,49.0,147600.0,29.7581,29.7764,29.7156,29.7764,147600.0
2008-05-21 09:30:00,49.14,49.28,49.02,49.21,79100.0,29.8614,29.9465,29.7885,29.904,79100.0
2008-05-21 09:35:00,49.2,49.23,49.16,49.2,24500.0,29.8979,29.9161,29.8736,29.8979,24500.0
2008-05-21 09:40:00,49.2,49.25,49.19,49.19,33100.0,29.8979,29.9283,29.8918,29.8918,33100.0
2008-05-21 09:45:00,49.2,49.24,49.16,49.22,38000.0,29.8979,29.9222,29.8736,29.91,38000.0
2008-05-21 09:50:00,49.22,49.23,49.17,49.22,26700.0,29.91,29.9161,29.8797,29.91,26700.0
2008-05-21 09:55:00,49.22,49.25,49.14,49.17,75200.0,29.91,29.9283,29.8614,29.8797,75200.0
2008-05-21 10:00:00,49.18,49.19,49.11,49.12,18900.0,29.8857,29.8918,29.8432,29.8493,18900.0
2008-05-21 10:05:00,49.12,49.17,49.1,49.13,32200.0,29.8493,29.8797,29.8371,29.8554,32200.0
2008-05-21 10:10:00,49.14,49.22,49.13,49.2,38400.0,29.8614,29.91,29.8554,29.8979,38400.0
2008-05-21 10:15:00,49.21,49.22,49.13,49.16,33700.0,29.904,29.91,29.8554,29.8736,33700.0
2008-05-21 10:20:00,49.16,49.25,49.14,49.25,73800.0,29.8736,29.9283,29.8614,29.9283,73800.0
2008-05-21 10:25:00,49.25,49.35,49.25,49.29,54900.0,29.9283,29.989,29.9283,29.9526,54900.0
2008-05-21 10:30:00,49.28,49.28,49.01,49.02,71600.0,29.9465,29.9465,29.7824,29.7885,71600.0
2008-05-21 10:35:00,49.02,49.09,48.99,49.05,53800.0,29.7885,29.831,29.7703,29.8067,53800.0
2008-05-21 10:40:00,49.04,49.13,49.03,49.06,37100.0,29.8007,29.8554,29.7946,29.8128,37100.0
2008-05-21 10:45:00,49.06,49.09,48.94,48.95,33700.0,29.8128,29.831,29.7399,29.746,33700.0
2008-05-21 10:50:00,48.95,48.96,48.82,48.88,36700.0,29.746,29.752,29.667,29.7034,36700.0
2008-05-21 10:55:00,48.87,48.89,48.81,48.83,41200.0,29.6974,29.7095,29.6609,29.673,41200.0
2008-05-21 11:00:00,48.83,48.95,48.8,48.94,49600.0,29.673,29.746,29.6548,29.7399,49600.0
2008-05-21 11:05:00,48.93,48.93,48.84,48.89,28000.0,29.7338,29.7338,29.6791,29.7095,28000.0
2008-05-21 11:10:00,48.88,48.96,48.88,48.96,34000.0,29.7034,29.752,29.7034,29.752,34000.0
2008-05-21 11:15:00,48.97,48.98,48.93,48.95,50100.0,29.7581,29.7642,29.7338,29.746,50100.0
2008-05-21 11:20:00,48.95,48.96,48.92,48.95,46600.0,29.746,29.752,29.7277,29.746,46600.0
2008-05-21 11:25:00,48.96,48.99,48.81,48.82,108800.0,29.752,29.7703,29.6609,29.667,108800.0
2008-05-21 11:30:00,48.82,48.94,48.82,48.89,97900.0,29.667,29.7399,29.667,29.7095,97900.0
2008-05-21 11:35:00,48.9,48.91,48.82,48.82,25400.0,29.7156,29.7217,29.667,29.667,25400.0
2008-05-21 11:40:00,48.82,48.84,48.8,48.81,34500.0,29.667,29.6791,29.6548,29.6609,34500.0
2008-05-21 11:45:00,48.82,48.87,48.81,48.86,30600.0,29.667,29.6974,29.6609,29.6913,30600.0
2008-05-21 11:50:00,48.87,48.89,48.86,48.87,17300.0,29.6974,29.7095,29.6913,29.6974,17300.0
2008-05-21 11:55:00,48.87,48.9,48.85,48.85,74600.0,29.6974,29.7156,29.6852,29.6852,74600.0
2008-05-21 12:00:00,48.85,48.86,48.83,48.85,31000.0,29.6852,29.6913,29.673,29.6852,31000.0
2008-05-21 12:05:00,48.84,48.85,48.79,48.8,63000.0,29.6791,29.6852,29.6487,29.6548,63000.0
2008-05-21 12:10:00,48.8,48.82,48.74,48.75,65200.0,29.6548,29.667,29.6184,29.6244,65200.0
2008-05-21 12:15:00,48.75,48.77,48.72,48.77,45000.0,29.6244,29.6366,29.6062,29.6366,45000.0
2008-05-21 12:20:00,48.77,48.79,48.76,48.78,32500.0,29.6366,29.6487,29.6305,29.6427,32500.0
2008-05-21 12:25:00,48.79,48.79,48.68,48.74,79400.0,29.6487,29.6487,29.5819,29.6184,79400.0
2008-05-21 12:30:00,48.74,48.75,48.7,48.75,23700.0,29.6184,29.6244,29.594,29.6244,23700.0
2008-05-21 12:35:00,48.75,48.75,48.7,48.74,21300.0,29.6244,29.6244,29.594,29.6184,21300.0
2008-05-21 12:40:00,48.74,48.77,48.72,48.76,70200.0,29.6184,29.6366,29.6062,29.6305,70200.0
2008-05-21 12:45:00,48.76,48.76,48.72,48.73,29400.0,29.6305,29.6305,29.6062,29.6123,29400.0
2008-05-21 12:50:00,48.73,48.74,48.65,48.66,15200.0,29.6123,29.6184,29.5637,29.5697,15200.0
2008-05-21 12:55:00,48.66,48.69,48.61,48.68,21000.0,29.5697,29.588,29.5394,29.5819,21000.0
2008-05-21 13:00:00,48.68,48.7,48.6,48.61,25000.0,29.5819,29.594,29.5333,29.5394,25000.0
2008-05-21 13:05:00,48.61,48.64,48.6,48.61,24300.0,29.5394,29.5576,29.5333,29.5394,24300.0
2008-05-21 13:10:00,48.63,48.63,48.61,48.62,12800.0,29.5515,29.5515,29.5394,29.5454,12800.0
2008-05-21 13:15:00,48.62,48.63,48.59,48.59,18900.0,29.5454,29.5515,29.5272,29.5272,18900.0
2008-05-21 13:20:00,48.6,48.64,48.6,48.6,22700.0,29.5333,29.5576,29.5333,29.5333,22700.0
2008-05-21 13:25:00,48.6,48.61,48.57,48.6,36600.0,29.5333,29.5394,29.5151,29.5333,36600.0
2008-05-21 13:30:00,48.6,48.77,48.6,48.75,49200.0,29.5333,29.6366,29.5333,29.6244,49200.0
2008-05-21 13:35:00,48.76,48.81,48.75,48.77,41400.0,29.6305,29.6609,29.6244,29.6366,41400.0
2008-05-21 13:40:00,48.77,48.83,48.75,48.75,31900.0,29.6366,29.673,29.6244,29.6244,31900.0
2008-05-21 13:45:00,48.75,48.78,48.73,48.74,29900.0,29.6244,29.6427,29.6123,29.6184,29900.0
2008-05-21 13:50:00,48.74,48.76,48.68,48.71,32700.0,29.6184,29.6305,29.5819,29.6001,32700.0
2008-05-21 13:55:00,48.7,48.77,48.65,48.72,57400.0,29.594,29.6366,29.5637,29.6062,57400.0
2008-05-21 14:00:00,48.7,48.71,48.46,48.47,61000.0,29.594,29.6001,29.4482,29.4543,61000.0
2008-05-21 14:05:00,48.48,48.5,48.3,48.32,86700.0,29.4604,29.4725,29.351,29.3631,86700.0
2008-05-21 14:10:00,48.31,48.32,48.25,48.28,61800.0,29.3571,29.3631,29.3206,29.3388,61800.0
2008-05-21 14:15:00,48.27,48.3,48.18,48.19,99300.0,29.3327,29.351,29.2781,29.2841,99300.0
2008-05-21 14:20:00,48.19,48.21,48.16,48.19,73100.0,29.2841,29.2963,29.2659,29.2841,73100.0
2008-05-21 14:25:00,48.18,48.19,48.14,48.19,85500.0,29.2781,29.2841,29.2537,29.2841,85500.0
2008-05-21 14:30:00,48.19,48.2,48.15,48.18,97100.0,29.2841,29.2902,29.2598,29.2781,97100.0
2008-05-21 14:35:00,48.19,48.32,48.18,48.23,53100.0,29.2841,29.3631,29.2781,29.3084,53100.0
2008-05-21 14:40:00,48.24,48.25,48.14,48.2,46200.0,29.3145,29.3206,29.2537,29.2902,46200.0
2008-05-21 14:45:00,48.2,48.24,48.12,48.13,51100.0,29.2902,29.3145,29.2416,29.2477,51100.0
2008-05-21 14:50:00,48.13,48.32,48.13,48.32,35800.0,29.2477,29.3631,29.2477,29.3631,35800.0
2008-05-21 14:55:00,48.31,48.33,48.25,48.33,39600.0,29.3571,29.3692,29.3206,29.3692,39600.0
2008-05-21 15:00:00,48.33,48.34,48.27,48.29,38500.0,29.3692,29.3753,29.3327,29.3449,38500.0
2008-05-21 15:05:00,48.28,48.36,48.26,48.36,84600.0,29.3388,29.3874,29.3267,29.3874,84600.0
2008-05-21 15:10:00,48.36,48.37,48.31,48.36,47600.0,29.3874,29.3935,29.3571,29.3874,47600.0
2008-05-21 15:15:00,48.35,48.37,48.22,48.25,44600.0,29.3814,29.3935,29.3024,29.3206,44600.0
2008-05-21 15:20:00,48.24,48.3,48.24,48.24,50800.0,29.3145,29.351,29.3145,29.3145,50800.0
2008-05-21 15:25:00,48.24,48.28,48.21,48.28,47300.0,29.3145,29.3388,29.2963,29.3388,47300.0
2008-05-21 15:30:00,48.27,48.29,48.24,48.29,51000.0,29.3327,29.3449,29.3145,29.3449,51000.0
2008-05-21 15:35:00,48.29,48.3,48.21,48.23,61100.0,29.3449,29.351,29.2963,29.3084,61100.0
2008-05-21 15:40:00,48.23,48.24,48.05,48.09,135200.0,29.3084,29.3145,29.1991,29.2234,135200.0
2008-05-21 15:45:00,48.08,48.2,48.06,48.1,148200.0,29.2173,29.2902,29.2051,29.2294,148200.0
2008-05-21 15:50:00,48.1,48.16,48.08,48.09,200200.0,29.2294,29.2659,29.2173,29.2234,200200.0
2008-05-21 15:55:00,48.08,48.18,48.03,48.13,201900.0,29.2173,29.2781,29.1869,29.2477,201900.0
2008-05-22 09:30:00,48.36,48.36,47.96,48.04,112600.0,29.3874,29.3874,29.1444,29.193,112600.0
2008-05-22 09:35:00,48.07,48.07,47.92,47.93,117600.0,29.2112,29.2112,29.1201,29.1261,117600.0
2008-05-22 09:40:00,47.93,47.97,47.89,47.92,61800.0,29.1261,29.1504,29.1018,29.1201,61800.0
2008-05-22 09:45:00,47.93,48.01,47.87,47.97,99600.0,29.1261,29.1747,29.0897,29.1504,99600.0
2008-05-22 09:50:00,47.97,48.05,47.93,47.98,58500.0,29.1504,29.1991,29.1261,29.1565,58500.0
2008-05-22 09:55:00,47.99,48.01,47.92,47.96,54400.0,29.1626,29.1747,29.1201,29.1444,54400.0
2008-05-22 10:00:00,47.96,48.16,47.95,48.15,59400.0,29.1444,29.2659,29.1383,29.2598,59400.0
2008-05-22 10:05:00,48.15,48.16,48.1,48.14,37600.0,29.2598,29.2659,29.2294,29.2537,37600.0
2008-05-22 10:10:00,48.13,48.19,48.12,48.17,63500.0,29.2477,29.2841,29.2416,29.272,63500.0
2008-05-22 10:15:00,48.17,48.19,47.97,48.04,54300.0,29.272,29.2841,29.1504,29.193,54300.0
2008-05-22 10:20:00,48.04,48.26,48.04,48.24,55500.0,29.193,29.3267,29.193,29.3145,55500.0
2008-05-22 10:25:00,48.24,48.43,48.24,48.43,51900.0,29.3145,29.43,29.3145,29.43,51900.0
2008-05-22 10:30:00,48.42,48.47,48.33,48.33,57000.0,29.4239,29.4543,29.3692,29.3692,57000.0
2008-05-22 10:35:00,48.34,48.37,48.32,48.35,25900.0,29.3753,29.3935,29.3631,29.3814,25900.0
2008-05-22 10:40:00,48.37,48.4,48.35,48.36,25900.0,29.3935,29.4117,29.3814,29.3874,25900.0
2008-05-22 10:45:00,48.36,48.37,48.19,48.19,140700.0,29.3874,29.3935,29.2841,29.2841,140700.0
2008-05-22 10:50:00,48.2,48.23,48.12,48.13,16500.0,29.2902,29.3084,29.2416,29.2477,16500.0
2008-05-22 10:55:00,48.14,48.21,48.14,48.21,11800.0,29.2537,29.2963,29.2537,29.2963,11800.0
2008-05-22 11:00:00,48.21,48.31,48.21,48.29,13600.0,29.2963,29.3571,29.2963,29.3449,13600.0
2008-05-22 11:05:00,48.31,48.32,48.25,48.27,32700.0,29.3571,29.3631,29.3206,29.3327,32700.0
2008-05-22 11:10:00,48.28,48.4,48.27,48.31,32100.0,29.3388,29.4117,29.3327,29.3571,32100.0
2008-05-22 11:15:00,48.31,48.33,48.26,48.31,29400.0,29.3571,29.3692,29.3267,29.3571,29400.0
2008-05-22 11:20:00,48.32,48.44,48.32,48.43,16000.0,29.3631,29.4361,29.3631,29.43,16000.0
2008-05-22 11:25:00,48.43,48.49,48.42,48.46,33300.0,29.43,29.4664,29.4239,29.4482,33300.0
2008-05-22 11:30:00,48.47,48.49,48.38,48.41,21400.0,29.4543,29.4664,29.3996,29.4178,21400.0
2008-05-22 11:35:00,48.4,48.46,48.38,48.45,67000.0,29.4117,29.4482,29.3996,29.4421,67000.0
2008-05-22 11:40:00,48.46,48.48,48.38,48.41,42500.0,29.4482,29.4604,29.3996,29.4178,42500.0
2008-05-22 11:45:00,48.41,48.44,48.39,48.4,41700.0,29.4178,29.4361,29.4057,29.4117,41700.0
2008-05-22 11:50:00,48.4,48.43,48.38,48.41,28800.0,29.4117,29.43,29.3996,29.4178,28800.0
2008-05-22 11:55:00,48.41,48.42,48.39,48.41,27000.0,29.4178,29.4239,29.4057,29.4178,27000.0
2008-05-22 12:00:00,48.42,48.42,48.38,48.4,14900.0,29.4239,29.4239,29.3996,29.4117,14900.0
2008-05-22 12:05:00,48.4,48.42,48.38,48.38,22900.0,29.4117,29.4239,29.3996,29.3996,22900.0
2008-05-22 12:10:00,48.39,48.42,48.38,48.39,43900.0,29.4057,29.4239,29.3996,29.4057,43900.0
2008-05-22 12:15:00,48.4,48.41,48.33,48.35,30400.0,29.4117,29.4178,29.3692,29.3814,30400.0
2008-05-22 12:20:00,48.34,48.41,48.34,48.39,30900.0,29.3753,29.4178,29.3753,29.4057,30900.0
2008-05-22 12:25:00,48.39,48.4,48.37,48.39,13600.0,29.4057,29.4117,29.3935,29.4057,13600.0
2008-05-22 12:30:00,48.39,48.4,48.35,48.38,19200.0,29.4057,29.4117,29.3814,29.3996,19200.0
2008-05-22 12:35:00,48.39,48.42,48.38,48.42,25600.0,29.4057,29.4239,29.3996,29.4239,25600.0
2008-05-22 12:40:00,48.42,48.48,48.42,48.47,23100.0,29.4239,29.4604,29.4239,29.4543,23100.0
2008-05-22 12:45:00,48.47,48.51,48.46,48.49,34800.0,29.4543,29.4786,29.4482,29.4664,34800.0
2008-05-22 12:50:00,48.49,48.51,48.49,48.51,16100.0,29.4664,29.4786,29.4664,29.4786,16100.0
2008-05-22 12:55:00,48.51,48.54,48.5,48.54,13400.0,29.4786,29.4968,29.4725,29.4968,13400.0
2008-05-22 13:00:00,48.53,48.55,48.49,48.49,16700.0,29.4907,29.5029,29.4664,29.4664,16700.0
2008-05-22 13:05:00,48.48,48.54,48.48,48.52,35600.0,29.4604,29.4968,29.4604,29.4847,35600.0
2008-05-22 13:10:00,48.52,48.53,48.48,48.52,28700.0,29.4847,29.4907,29.4604,29.4847,28700.0
2008-05-22 13:15:00,48.52,48.56,48.52,48.55,25500.0,29.4847,29.509,29.4847,29.5029,25500.0
2008-05-22 13:20:00,48.56,48.6,48.55,48.57,23700.0,29.509,29.5333,29.5029,29.5151,23700.0
2008-05-22 13:25:00,48.58,48.6,48.54,48.54,19400.0,29.5211,29.5333,29.4968,29.4968,19400.0
2008-05-22 13:30:00,48.54,48.57,48.51,48.55,25600.0,29.4968,29.5151,29.4786,29.5029,25600.0
2008-05-22 13:35:00,48.56,48.61,48.55,48.6,26500.0,29.509,29.5394,29.5029,29.5333,26500.0
2008-05-22 13:40:00,48.59,48.65,48.59,48.65,79100.0,29.5272,29.5637,29.5272,29.5637,79100.0
2008-05-22 13:45:00,48.64,48.67,48.59,48.67,13600.0,29.5576,29.5758,29.5272,29.5758,13600.0
2008-05-22 13:50:00,48.67,48.68,48.63,48.66,12900.0,29.5758,29.5819,29.5515,29.5697,12900.0
2008-05-22 13:55:00,48.65,48.67,48.63,48.65,11600.0,29.5637,29.5758,29.5515,29.5637,11600.0
2008-05-22 14:00:00,48.65,48.73,48.65,48.73,18600.0,29.5637,29.6123,29.5637,29.6123,18600.0
2008-05-22 14:05:00,48.74,48.79,48.7,48.71,36700.0,29.6184,29.6487,29.594,29.6001,36700.0
2008-05-22 14:10:00,48.71,48.73,48.66,48.69,26600.0,29.6001,29.6123,29.5697,29.588,26600.0
2008-05-22 14:15:00,48.69,48.72,48.65,48.68,18200.0,29.588,29.6062,29.5637,29.5819,18200.0
2008-05-22 14:20:00,48.69,48.73,48.65,48.72,27700.0,29.588,29.6123,29.5637,29.6062,27700.0
2008-05-22 14:25:00,48.72,48.73,48.61,48.63,37200.0,29.6062,29.6123,29.5394,29.5515,37200.0
2008-05-22 14:30:00,48.65,48.68,48.63,48.67,21200.0,29.5637,29.5819,29.5515,29.5758,21200.0
2008-05-22 14:35:00,48.66,48.71,48.66,48.69,20000.0,29.5697,29.6001,29.5697,29.588,20000.0
2008-05-22 14:40:00,48.68,48.68,48.62,48.68,19000.0,29.5819,29.5819,29.5454,29.5819,19000.0
2008-05-22 14:45:00,48.67,48.7,48.66,48.68,18800.0,29.5758,29.594,29.5697,29.5819,18800.0
2008-05-22 14:50:00,48.68,48.71,48.65,48.69,24400.0,29.5819,29.6001,29.5637,29.588,24400.0
2008-05-22 14:55:00,48.68,48.71,48.64,48.7,18800.0,29.5819,29.6001,29.5576,29.594,18800.0
2008-05-22 15:00:00,48.7,48.71,48.67,48.68,35300.0,29.594,29.6001,29.5758,29.5819,35300.0
2008-05-22 15:05:00,48.68,48.68,48.62,48.65,33400.0,29.5819,29.5819,29.5454,29.5637,33400.0
2008-05-22 15:10:00,48.64,48.68,48.63,48.67,29800.0,29.5576,29.5819,29.5515,29.5758,29800.0
2008-05-22 15:15:00,48.67,48.67,48.63,48.67,29100.0,29.5758,29.5758,29.5515,29.5758,29100.0
2008-05-22 15:20:00,48.67,48.68,48.57,48.6,42200.0,29.5758,29.5819,29.5151,29.5333,42200.0
2008-05-22 15:25:00,48.6,48.61,48.53,48.53,19900.0,29.5333,29.5394,29.4907,29.4907,19900.0
2008-05-22 15:30:00,48.53,48.59,48.51,48.56,36100.0,29.4907,29.5272,29.4786,29.509,36100.0
2008-05-22 15:35:00,48.56,48.56,48.49,48.54,30400.0,29.509,29.509,29.4664,29.4968,30400.0
2008-05-22 15:40:00,48.54,48.59,48.46,48.49,62800.0,29.4968,29.5272,29.4482,29.4664,62800.0
2008-05-22 15:45:00,48.48,48.58,48.47,48.57,53700.0,29.4604,29.5211,29.4543,29.5151,53700.0
2008-05-22 15:50:00,48.58,48.58,48.51,48.53,65300.0,29.5211,29.5211,29.4786,29.4907,65300.0
2008-05-22 15:55:00,48.53,48.55,48.49,48.49,86700.0,29.4907,29.5029,29.4664,29.4664,86700.0
2008-05-23 09:30:00,48.46,48.46,48.04,48.24,78200.0,29.4482,29.4482,29.193,29.3145,78200.0
2008-05-23 09:35:00,48.24,48.26,48.02,48.06,50900.0,29.3145,29.3267,29.1808,29.2051,50900.0
2008-05-23 09:40:00,48.07,48.07,47.9,47.94,65600.0,29.2112,29.2112,29.1079,29.1322,65600.0
2008-05-23 09:45:00,47.93,47.97,47.81,47.84,38600.0,29.1261,29.1504,29.0532,29.0714,38600.0
2008-05-23 09:50:00,47.84,47.86,47.79,47.79,55400.0,29.0714,29.0836,29.0411,29.0411,55400.0
2008-05-23 09:55:00,47.78,47.89,47.77,47.89,31200.0,29.035,29.1018,29.0289,29.1018,31200.0
2008-05-23 10:00:00,47.9,47.96,47.81,47.94,45000.0,29.1079,29.1444,29.0532,29.1322,45000.0
2008-05-23 10:05:00,47.94,47.97,47.89,47.89,26200.0,29.1322,29.1504,29.1018,29.1018,26200.0
2008-05-23 10:10:00,47.88,47.9,47.77,47.8,43200.0,29.0958,29.1079,29.0289,29.0471,43200.0
2008-05-23 10:15:00,47.79,47.81,47.78,47.81,28200.0,29.0411,29.0532,29.035,29.0532,28200.0
2008-05-23 10:20:00,47.8,47.82,47.79,47.81,32100.0,29.0471,29.0593,29.0411,29.0532,32100.0
2008-05-23 10:25:00,47.82,47.83,47.77,47.77,36200.0,29.0593,29.0654,29.0289,29.0289,36200.0
2008-05-23 10:30:00,47.77,47.78,47.73,47.76,58200.0,29.0289,29.035,29.0046,29.0228,58200.0
2008-05-23 10:35:00,47.77,47.82,47.71,47.82,55400.0,29.0289,29.0593,28.9924,29.0593,55400.0
2008-05-23 10:40:00,47.82,47.9,47.81,47.9,23900.0,29.0593,29.1079,29.0532,29.1079,23900.0
2008-05-23 10:45:00,47.88,47.9,47.82,47.9,39700.0,29.0958,29.1079,29.0593,29.1079,39700.0
2008-05-23 10:50:00,47.9,47.95,47.9,47.92,26100.0,29.1079,29.1383,29.1079,29.1201,26100.0
2008-05-23 10:55:00,47.91,47.97,47.9,47.95,56100.0,29.114,29.1504,29.1079,29.1383,56100.0
2008-05-23 11:00:00,47.94,47.96,47.92,47.94,27100.0,29.1322,29.1444,29.1201,29.1322,27100.0
2008-05-23 11:05:00,47.93,47.97,47.92,47.92,37300.0,29.1261,29.1504,29.1201,29.1201,37300.0
2008-05-23 11:10:00,47.92,47.93,47.84,47.88,47100.0,29.1201,29.1261,29.0714,29.0958,47100.0
2008-05-23 11:15:00,47.87,47.93,47.86,47.93,20800.0,29.0897,29.1261,29.0836,29.1261,20800.0
2008-05-23 11:20:00,47.92,47.94,47.88,47.9,27700.0,29.1201,29.1322,29.0958,29.1079,27700.0
2008-05-23 11:25:00,47.9,47.94,47.9,47.93,23000.0,29.1079,29.1322,29.1079,29.1261,23000.0
2008-05-23 11:30:00,47.93,47.94,47.84,47.92,37300.0,29.1261,29.1322,29.0714,29.1201,37300.0
2008-05-23 11:35:00,47.93,48.0,47.93,48.0,18500.0,29.1261,29.1687,29.1261,29.1687,18500.0
2008-05-23 11:40:00,48.01,48.02,47.99,48.02,9600.0,29.1747,29.1808,29.1626,29.1808,9600.0
2008-05-23 11:45:00,48.02,48.08,48.0,48.01,52700.0,29.1808,29.2173,29.1687,29.1747,52700.0
2008-05-23 11:50:00,48.0,48.0,47.9,47.9,29800.0,29.1687,29.1687,29.1079,29.1079,29800.0
2008-05-23 11:55:00,47.89,47.91,47.8,47.8,34800.0,29.1018,29.114,29.0471,29.0471,34800.0
2008-05-23 12:00:00,47.8,47.81,47.76,47.78,23700.0,29.0471,29.0532,29.0228,29.035,23700.0
2008-05-23 12:05:00,47.78,47.81,47.75,47.78,20600.0,29.035,29.0532,29.0168,29.035,20600.0
2008-05-23 12:10:00,47.76,47.8,47.75,47.75,11300.0,29.0228,29.0471,29.0168,29.0168,11300.0
2008-05-23 12:15:00,47.76,47.78,47.74,47.76,20700.0,29.0228,29.035,29.0107,29.0228,20700.0
2008-05-23 12:20:00,47.77,47.81,47.75,47.8,9500.0,29.0289,29.0532,29.0168,29.0471,9500.0
2008-05-23 12:25:00,47.78,47.81,47.75,47.8,14500.0,29.035,29.0532,29.0168,29.0471,14500.0
2008-05-23 12:30:00,47.8,47.82,47.79,47.8,6900.0,29.0471,29.0593,29.0411,29.0471,6900.0
2008-05-23 12:35:00,47.81,47.82,47.76,47.81,9500.0,29.0532,29.0593,29.0228,29.0532,9500.0
2008-05-23 12:40:00,47.8,47.83,47.78,47.82,14100.0,29.0471,29.0654,29.035,29.0593,14100.0
2008-05-23 12:45:00,47.81,47.82,47.78,47.81,14300.0,29.0532,29.0593,29.035,29.0532,14300.0
2008-05-23 12:50:00,47.8,47.83,47.79,47.8,9700.0,29.0471,29.0654,29.0411,29.0471,9700.0
2008-05-23 12:55:00,47.8,47.84,47.74,47.75,21400.0,29.0471,29.0714,29.0107,29.0168,21400.0
2008-05-23 13:00:00,47.76,47.79,47.74,47.78,14400.0,29.0228,29.0411,29.0107,29.035,14400.0
2008-05-23 13:05:00,47.79,47.8,47.77,47.8,11000.0,29.0411,29.0471,29.0289,29.0471,11000.0
2008-05-23 13:10:00,47.78,47.79,47.75,47.77,15700.0,29.035,29.0411,29.0168,29.0289,15700.0
2008-05-23 13:15:00,47.79,47.82,47.77,47.81,15300.0,29.0411,29.0593,29.0289,29.0532,15300.0
2008-05-23 13:20:00,47.82,47.83,47.77,47.79,11300.0,29.0593,29.0654,29.0289,29.0411,11300.0
2008-05-23 13:25:00,47.78,47.8,47.75,47.79,14500.0,29.035,29.0471,29.0168,29.0411,14500.0
2008-05-23 13:30:00,47.79,47.87,47.77,47.87,23800.0,29.0411,29.0897,29.0289,29.0897,23800.0
2008-05-23 13:35:00,47.86,47.86,47.77,47.8,22700.0,29.0836,29.0836,29.0289,29.0471,22700.0
2008-05-23 13:40:00,47.81,47.83,47.8,47.81,18400.0,29.0532,29.0654,29.0471,29.0532,18400.0
2008-05-23 13:45:00,47.81,47.86,47.8,47.85,10100.0,29.0532,29.0836,29.0471,29.0775,10100.0
2008-05-23 13:50:00,47.86,47.86,47.71,47.71,26300.0,29.0836,29.0836,28.9924,28.9924,26300.0
2008-05-23 13:55:00,47.72,47.73,47.71,47.72,17100.0,28.9985,29.0046,28.9924,28.9985,17100.0
2008-05-23 14:00:00,47.71,47.74,47.68,47.73,40300.0,28.9924,29.0107,28.9742,29.0046,40300.0
2008-05-23 14:05:00,47.74,47.8,47.72,47.78,26800.0,29.0107,29.0471,28.9985,29.035,26800.0
2008-05-23 14:10:00,47.78,47.78,47.71,47.72,16200.0,29.035,29.035,28.9924,28.9985,16200.0
2008-05-23 14:15:00,47.71,47.79,47.68,47.73,28300.0,28.9924,29.0411,28.9742,29.0046,28300.0
2008-05-23 14:20:00,47.73,47.73,47.67,47.69,29100.0,29.0046,29.0046,28.9681,28.9803,29100.0
2008-05-23 14:25:00,47.7,47.71,47.66,47.71,42300.0,28.9864,28.9924,28.9621,28.9924,42300.0
2008-05-23 14:30:00,47.72,47.76,47.72,47.73,23300.0,28.9985,29.0228,28.9985,29.0046,23300.0
2008-05-23 14:35:00,47.74,47.74,47.68,47.69,20400.0,29.0107,29.0107,28.9742,28.9803,20400.0
2008-05-23 14:40:00,47.68,47.7,47.66,47.69,19000.0,28.9742,28.9864,28.9621,28.9803,19000.0
2008-05-23 14:45:00,47.69,47.77,47.69,47.77,23200.0,28.9803,29.0289,28.9803,29.0289,23200.0
2008-05-23 14:50:00,47.77,47.78,47.72,47.72,24900.0,29.0289,29.035,28.9985,28.9985,24900.0
2008-05-23 14:55:00,47.73,47.74,47.62,47.63,49600.0,29.0046,29.0107,28.9378,28.9438,49600.0
2008-05-23 15:00:00,47.63,47.67,47.61,47.67,34000.0,28.9438,28.9681,28.9317,28.9681,34000.0
2008-05-23 15:05:00,47.67,47.69,47.65,47.67,21900.0,28.9681,28.9803,28.956,28.9681,21900.0
2008-05-23 15:10:00,47.67,47.69,47.66,47.68,132900.0,28.9681,28.9803,28.9621,28.9742,132900.0
2008-05-23 15:15:00,47.68,47.76,47.66,47.74,111300.0,28.9742,29.0228,28.9621,29.0107,111300.0
2008-05-23 15:20:00,47.74,47.82,47.73,47.78,70500.0,29.0107,29.0593,29.0046,29.035,70500.0
2008-05-23 15:25:00,47.78,47.8,47.74,47.77,29900.0,29.035,29.0471,29.0107,29.0289,29900.0
2008-05-23 15:30:00,47.77,47.82,47.75,47.75,34400.0,29.0289,29.0593,29.0168,29.0168,34400.0
2008-05-23 15:35:00,47.76,47.76,47.66,47.72,60600.0,29.0228,29.0228,28.9621,28.9985,60600.0
2008-05-23 15:40:00,47.72,47.72,47.62,47.63,103400.0,28.9985,28.9985,28.9378,28.9438,103400.0
2008-05-23 15:45:00,47.62,47.65,47.57,47.6,99300.0,28.9378,28.956,28.9074,28.9256,99300.0
2008-05-23 15:50:00,47.6,47.61,47.56,47.57,125000.0,28.9256,28.9317,28.9013,28.9074,125000.0
2008-05-23 15:55:00,47.57,47.63,47.55,47.59,192000.0,28.9074,28.9438,28.8952,28.9195,192000.0
2008-05-27 09:30:00,47.68,47.85,47.67,47.82,78000.0,28.9742,29.0775,28.9681,29.0593,78000.0
2008-05-27 09:35:00,47.81,47.82,47.71,47.72,20100.0,29.0532,29.0593,28.9924,28.9985,20100.0
2008-05-27 09:40:00,47.72,47.83,47.72,47.8,38400.0,28.9985,29.0654,28.9985,29.0471,38400.0
2008-05-27 09:45:00,47.81,47.97,47.81,47.91,52600.0,29.0532,29.1504,29.0532,29.114,52600.0
2008-05-27 09:50:00,47.91,47.92,47.79,47.84,35600.0,29.114,29.1201,29.0411,29.0714,35600.0
2008-05-27 09:55:00,47.84,47.84,47.79,47.79,21800.0,29.0714,29.0714,29.0411,29.0411,21800.0
2008-05-27 10:00:00,47.79,47.97,47.74,47.94,51800.0,29.0411,29.1504,29.0107,29.1322,51800.0
2008-05-27 10:05:00,47.94,47.98,47.91,47.97,27800.0,29.1322,29.1565,29.114,29.1504,27800.0
2008-05-27 10:10:00,47.97,47.97,47.77,47.79,42900.0,29.1504,29.1504,29.0289,29.0411,42900.0
2008-05-27 10:15:00,47.79,47.92,47.78,47.9,21400.0,29.0411,29.1201,29.035,29.1079,21400.0
2008-05-27 10:20:00,47.91,47.95,47.87,47.88,27500.0,29.114,29.1383,29.0897,29.0958,27500.0
2008-05-27 10:25:00,47.89,47.91,47.73,47.76,59600.0,29.1018,29.114,29.0046,29.0228,59600.0
2008-05-27 10:30:00,47.75,47.84,47.75,47.77,34600.0,29.0168,29.0714,29.0168,29.0289,34600.0
2008-05-27 10:35:00,47.78,47.78,47.71,47.72,92400.0,29.035,29.035,28.9924,28.9985,92400.0
2008-05-27 10:40:00,47.72,47.78,47.71,47.71,72000.0,28.9985,29.035,28.9924,28.9924,72000.0
2008-05-27 10:45:00,47.69,47.77,47.69,47.75,28700.0,28.9803,29.0289,28.9803,29.0168,28700.0
2008-05-27 10:50:00,47.76,47.76,47.73,47.74,16600.0,29.0228,29.0228,29.0046,29.0107,16600.0
2008-05-27 10:55:00,47.74,47.76,47.73,47.76,13000.0,29.0107,29.0228,29.0046,29.0228,13000.0
2008-05-27 11:00:00,47.75,47.89,47.75,47.88,36100.0,29.0168,29.1018,29.0168,29.0958,36100.0
2008-05-27 11:05:00,47.87,47.89,47.82,47.83,53000.0,29.0897,29.1018,29.0593,29.0654,53000.0
2008-05-27 11:10:00,47.85,47.86,47.74,47.74,36700.0,29.0775,29.0836,29.0107,29.0107,36700.0
2008-05-27 11:15:00,47.74,47.75,47.71,47.75,16000.0,29.0107,29.0168,28.9924,29.0168,16000.0
2008-05-27 11:20:00,47.75,47.82,47.74,47.78,23100.0,29.0168,29.0593,29.0107,29.035,23100.0
2008-05-27 11:25:00,47.79,47.83,47.77,47.78,32200.0,29.0411,29.0654,29.0289,29.035,32200.0
2008-05-27 11:30:00,47.77,47.77,47.71,47.74,19100.0,29.0289,29.0289,28.9924,29.0107,19100.0
2008-05-27 11:35:00,47.73,47.84,47.73,47.78,24400.0,29.0046,29.0714,29.0046,29.035,24400.0
2008-05-27 11:40:00,47.79,47.81,47.76,47.78,17500.0,29.0411,29.0532,29.0228,29.035,17500.0
2008-05-27 11:45:00,47.77,47.8,47.73,47.73,25000.0,29.0289,29.0471,29.0046,29.0046,25000.0
2008-05-27 11:50:00,47.73,47.74,47.65,47.66,14900.0,29.0046,29.0107,28.956,28.9621,14900.0
2008-05-27 11:55:00,47.66,47.73,47.65,47.65,19100.0,28.9621,29.0046,28.956,28.956,19100.0
2008-05-27 12:00:00,47.65,47.68,47.61,47.68,14700.0,28.956,28.9742,28.9317,28.9742,14700.0
2008-05-27 12:05:00,47.67,47.67,47.62,47.64,13300.0,28.9681,28.9681,28.9378,28.9499,13300.0
2008-05-27 12:10:00,47.65,47.68,47.64,47.67,13800.0,28.956,28.9742,28.9499,28.9681,13800.0
2008-05-27 12:15:00,47.67,47.67,47.65,47.67,14800.0,28.9681,28.9681,28.956,28.9681,14800.0
2008-05-27 12:20:00,47.66,47.69,47.66,47.69,15200.0,28.9621,28.9803,28.9621,28.9803,15200.0
2008-05-27 12:25:00,47.68,47.73,47.68,47.73,24500.0,28.9742,29.0046,28.9742,29.0046,24500.0
2008-05-27 12:30:00,47.73,47.75,47.68,47.7,11300.0,29.0046,29.0168,28.9742,28.9864,11300.0
2008-05-27 12:35:00,47.69,47.73,47.68,47.68,11000.0,28.9803,29.0046,28.9742,28.9742,11000.0
2008-05-27 12:40:00,47.69,47.73,47.69,47.7,16300.0,28.9803,29.0046,28.9803,28.9864,16300.0
2008-05-27 12:45:00,47.71,47.71,47.68,47.71,18900.0,28.9924,28.9924,28.9742,28.9924,18900.0
2008-05-27 12:50:00,47.7,47.71,47.65,47.65,53100.0,28.9864,28.9924,28.956,28.956,53100.0
2008-05-27 12:55:00,47.64,47.72,47.64,47.72,9300.0,28.9499,28.9985,28.9499,28.9985,9300.0
2008-05-27 13:00:00,47.73,47.73,47.68,47.7,34900.0,29.0046,29.0046,28.9742,28.9864,34900.0
2008-05-27 13:05:00,47.68,47.71,47.67,47.69,32600.0,28.9742,28.9924,28.9681,28.9803,32600.0
2008-05-27 13:10:00,47.68,47.72,47.68,47.71,33200.0,28.9742,28.9985,28.9742,28.9924,33200.0
2008-05-27 13:15:00,47.71,47.74,47.71,47.74,7200.0,28.9924,29.0107,28.9924,29.0107,7200.0
2008-05-27 13:20:00,47.74,47.74,47.71,47.72,13400.0,29.0107,29.0107,28.9924,28.9985,13400.0
2008-05-27 13:25:00,47.71,47.74,47.7,47.71,12500.0,28.9924,29.0107,28.9864,28.9924,12500.0
2008-05-27 13:30:00,47.71,47.72,47.64,47.66,16200.0,28.9924,28.9985,28.9499,28.9621,16200.0
2008-05-27 13:35:00,47.65,47.71,47.65,47.71,22400.0,28.956,28.9924,28.956,28.9924,22400.0
2008-05-27 13:40:00,47.7,47.74,47.69,47.73,12800.0,28.9864,29.0107,28.9803,29.0046,12800.0
2008-05-27 13:45:00,47.73,47.76,47.71,47.71,15900.0,29.0046,29.0228,28.9924,28.9924,15900.0
2008-05-27 13:50:00,47.71,47.77,47.69,47.77,16500.0,28.9924,29.0289,28.9803,29.0289,16500.0
2008-05-27 13:55:00,47.75,47.77,47.74,47.75,13000.0,29.0168,29.0289,29.0107,29.0168,13000.0
2008-05-27 14:00:00,47.75,47.77,47.69,47.72,38000.0,29.0168,29.0289,28.9803,28.9985,38000.0
2008-05-27 14:05:00,47.72,47.76,47.72,47.76,13100.0,28.9985,29.0228,28.9985,29.0228,13100.0
2008-05-27 14:10:00,47.76,47.8,47.74,47.78,24900.0,29.0228,29.0471,29.0107,29.035,24900.0
2008-05-27 14:15:00,47.77,47.78,47.73,47.75,10800.0,29.0289,29.035,29.0046,29.0168,10800.0
2008-05-27 14:20:00,47.74,47.76,47.73,47.75,22400.0,29.0107,29.0228,29.0046,29.0168,22400.0
2008-05-27 14:25:00,47.75,47.79,47.74,47.74,19400.0,29.0168,29.0411,29.0107,29.0107,19400.0
2008-05-27 14:30:00,47.74,47.76,47.74,47.75,16400.0,29.0107,29.0228,29.0107,29.0168,16400.0
2008-05-27 14:35:00,47.76,47.83,47.76,47.83,26200.0,29.0228,29.0654,29.0228,29.0654,26200.0
2008-05-27 14:40:00,47.81,47.88,47.81,47.87,39700.0,29.0532,29.0958,29.0532,29.0897,39700.0
2008-05-27 14:45:00,47.87,47.87,47.82,47.84,17200.0,29.0897,29.0897,29.0593,29.0714,17200.0
2008-05-27 14:50:00,47.84,47.86,47.82,47.85,56100.0,29.0714,29.0836,29.0593,29.0775,56100.0
2008-05-27 14:55:00,47.85,47.89,47.84,47.86,19900.0,29.0775,29.1018,29.0714,29.0836,19900.0
2008-05-27 15:00:00,47.87,47.9,47.84,47.87,23200.0,29.0897,29.1079,29.0714,29.0897,23200.0
2008-05-27 15:05:00,47.88,47.91,47.86,47.86,21200.0,29.0958,29.114,29.0836,29.0836,21200.0
2008-05-27 15:10:00,47.87,47.89,47.84,47.85,22200.0,29.0897,29.1018,29.0714,29.0775,22200.0
2008-05-27 15:15:00,47.85,47.89,47.85,47.88,26100.0,29.0775,29.1018,29.0775,29.0958,26100.0
2008-05-27 15:20:00,47.88,47.91,47.86,47.9,24100.0,29.0958,29.114,29.0836,29.1079,24100.0
2008-05-27 15:25:00,47.9,47.97,47.89,47.97,51600.0,29.1079,29.1504,29.1018,29.1504,51600.0
2008-05-27 15:30:00,47.97,48.04,47.95,47.99,77500.0,29.1504,29.193,29.1383,29.1626,77500.0
2008-05-27 15:35:00,48.01,48.02,47.93,47.97,62900.0,29.1747,29.1808,29.1261,29.1504,62900.0
2008-05-27 15:40:00,47.97,47.97,47.89,47.9,85600.0,29.1504,29.1504,29.1018,29.1079,85600.0
2008-05-27 15:45:00,47.91,47.92,47.84,47.91,91300.0,29.114,29.1201,29.0714,29.114,91300.0
2008-05-27 15:50:00,47.9,48.0,47.88,48.0,81400.0,29.1079,29.1687,29.0958,29.1687,81400.0
2008-05-27 15:55:00,48.0,48.01,47.94,47.97,134800.0,29.1687,29.1747,29.1322,29.1504,134800.0
2008-05-28 09:30:00,48.1,48.14,47.9,48.14,86200.0,29.2294,29.2537,29.1079,29.2537,86200.0
2008-05-28 09:35:00,48.1,48.28,48.09,48.26,60200.0,29.2294,29.3388,29.2234,29.3267,60200.0
2008-05-28 09:40:00,48.24,48.27,48.15,48.25,37300.0,29.3145,29.3327,29.2598,29.3206,37300.0
2008-05-28 09:45:00,48.25,48.27,48.01,48.04,52600.0,29.3206,29.3327,29.1747,29.193,52600.0
2008-05-28 09:50:00,48.03,48.19,48.02,48.09,66000.0,29.1869,29.2841,29.1808,29.2234,66000.0
2008-05-28 09:55:00,48.11,48.2,48.09,48.19,46100.0,29.2355,29.2902,29.2234,29.2841,46100.0
2008-05-28 10:00:00,48.19,48.21,48.07,48.1,35000.0,29.2841,29.2963,29.2112,29.2294,35000.0
2008-05-28 10:05:00,48.1,48.12,48.0,48.03,31900.0,29.2294,29.2416,29.1687,29.1869,31900.0
2008-05-28 10:10:00,48.02,48.15,48.0,48.11,41900.0,29.1808,29.2598,29.1687,29.2355,41900.0
2008-05-28 10:15:00,48.14,48.18,47.95,47.95,49000.0,29.2537,29.2781,29.1383,29.1383,49000.0
2008-05-28 10:20:00,47.95,47.96,47.83,47.86,52200.0,29.1383,29.1444,29.0654,29.0836,52200.0
2008-05-28 10:25:00,47.86,47.9,47.83,47.86,41000.0,29.0836,29.1079,29.0654,29.0836,41000.0
2008-05-28 10:30:00,47.88,47.9,47.85,47.9,56400.0,29.0958,29.1079,29.0775,29.1079,56400.0
2008-05-28 10:35:00,47.91,47.92,47.85,47.89,41400.0,29.114,29.1201,29.0775,29.1018,41400.0
2008-05-28 10:40:00,47.88,48.03,47.88,48.03,32500.0,29.0958,29.1869,29.0958,29.1869,32500.0
2008-05-28 10:45:00,48.02,48.09,48.02,48.05,41900.0,29.1808,29.2234,29.1808,29.1991,41900.0
2008-05-28 10:50:00,48.04,48.08,48.01,48.05,24300.0,29.193,29.2173,29.1747,29.1991,24300.0
2008-05-28 10:55:00,48.05,48.17,48.05,48.14,66400.0,29.1991,29.272,29.1991,29.2537,66400.0
2008-05-28 11:00:00,48.15,48.15,48.03,48.04,49600.0,29.2598,29.2598,29.1869,29.193,49600.0
2008-05-28 11:05:00,48.04,48.07,47.97,47.99,25600.0,29.193,29.2112,29.1504,29.1626,25600.0
2008-05-28 11:10:00,47.98,48.01,47.95,47.96,24600.0,29.1565,29.1747,29.1383,29.1444,24600.0
2008-05-28 11:15:00,47.97,47.97,47.91,47.91,30300.0,29.1504,29.1504,29.114,29.114,30300.0
2008-05-28 11:20:00,47.92,47.93,47.85,47.85,65100.0,29.1201,29.1261,29.0775,29.0775,65100.0
2008-05-28 11:25:00,47.85,47.87,47.83,47.83,41100.0,29.0775,29.0897,29.0654,29.0654,41100.0
2008-05-28 11:30:00,47.83,47.83,47.74,47.81,34200.0,29.0654,29.0654,29.0107,29.0532,34200.0
2008-05-28 11:35:00,47.82,47.88,47.79,47.79,29800.0,29.0593,29.0958,29.0411,29.0411,29800.0
2008-05-28 11:40:00,47.79,47.8,47.75,47.75,12000.0,29.0411,29.0471,29.0168,29.0168,12000.0
2008-05-28 11:45:00,47.76,47.77,47.73,47.75,15300.0,29.0228,29.0289,29.0046,29.0168,15300.0
2008-05-28 11:50:00,47.75,47.75,47.71,47.72,16700.0,29.0168,29.0168,28.9924,28.9985,16700.0
2008-05-28 11:55:00,47.71,47.74,47.65,47.7,30900.0,28.9924,29.0107,28.956,28.9864,30900.0
2008-05-28 12:00:00,47.7,47.7,47.57,47.59,60800.0,28.9864,28.9864,28.9074,28.9195,60800.0
2008-05-28 12:05:00,47.6,47.63,47.54,47.55,16400.0,28.9256,28.9438,28.8891,28.8952,16400.0
2008-05-28 12:10:00,47.54,47.56,47.5,47.54,27500.0,28.8891,28.9013,28.8648,28.8891,27500.0
2008-05-28 12:15:00,47.54,47.78,47.53,47.75,34800.0,28.8891,29.035,28.8831,29.0168,34800.0
2008-05-28 12:20:00,47.75,47.84,47.75,47.8,32700.0,29.0168,29.0714,29.0168,29.0471,32700.0
2008-05-28 12:25:00,47.82,47.85,47.82,47.83,14300.0,29.0593,29.0775,29.0593,29.0654,14300.0
2008-05-28 12:30:00,47.83,47.84,47.78,47.81,12900.0,29.0654,29.0714,29.035,29.0532,12900.0
2008-05-28 12:35:00,47.8,47.87,47.8,47.85,91300.0,29.0471,29.0897,29.0471,29.0775,91300.0
2008-05-28 12:40:00,47.85,47.86,47.81,47.82,41700.0,29.0775,29.0836,29.0532,29.0593,41700.0
2008-05-28 12:45:00,47.83,47.86,47.8,47.86,13500.0,29.0654,29.0836,29.0471,29.0836,13500.0
2008-05-28 12:50:00,47.86,47.88,47.82,47.82,15200.0,29.0836,29.0958,29.0593,29.0593,15200.0
2008-05-28 12:55:00,47.83,47.86,47.82,47.84,10400.0,29.0654,29.0836,29.0593,29.0714,10400.0
2008-05-28 13:00:00,47.85,47.86,47.81,47.86,12700.0,29.0775,29.0836,29.0532,29.0836,12700.0
2008-05-28 13:05:00,47.85,47.9,47.83,47.89,18200.0,29.0775,29.1079,29.0654,29.1018,18200.0
2008-05-28 13:10:00,47.89,47.93,47.88,47.91,26500.0,29.1018,29.1261,29.0958,29.114,26500.0
2008-05-28 13:15:00,47.92,47.97,47.91,47.97,30000.0,29.1201,29.1504,29.114,29.1504,30000.0
2008-05-28 13:20:00,47.97,47.97,47.9,47.94,24400.0,29.1504,29.1504,29.1079,29.1322,24400.0
2008-05-28 13:25:00,47.92,47.94,47.91,47.92,18000.0,29.1201,29.1322,29.114,29.1201,18000.0
2008-05-28 13:30:00,47.93,47.97,47.81,47.81,46100.0,29.1261,29.1504,29.0532,29.0532,46100.0
2008-05-28 13:35:00,47.81,47.82,47.78,47.78,45800.0,29.0532,29.0593,29.035,29.035,45800.0
2008-05-28 13:40:00,47.78,47.79,47.66,47.67,27100.0,29.035,29.0411,28.9621,28.9681,27100.0
2008-05-28 13:45:00,47.66,47.68,47.61,47.62,27000.0,28.9621,28.9742,28.9317,28.9378,27000.0
2008-05-28 13:50:00,47.62,47.63,47.57,47.59,37900.0,28.9378,28.9438,28.9074,28.9195,37900.0
2008-05-28 13:55:00,47.58,47.62,47.58,47.61,20500.0,28.9134,28.9378,28.9134,28.9317,20500.0
2008-05-28 14:00:00,47.62,47.64,47.58,47.6,74900.0,28.9378,28.9499,28.9134,28.9256,74900.0
2008-05-28 14:05:00,47.6,47.65,47.6,47.64,24200.0,28.9256,28.956,28.9256,28.9499,24200.0
2008-05-28 14:10:00,47.63,47.71,47.63,47.68,33300.0,28.9438,28.9924,28.9438,28.9742,33300.0
2008-05-28 14:15:00,47.69,47.7,47.64,47.65,27400.0,28.9803,28.9864,28.9499,28.956,27400.0
2008-05-28 14:20:00,47.65,47.67,47.58,47.64,40500.0,28.956,28.9681,28.9134,28.9499,40500.0
2008-05-28 14:25:00,47.64,47.69,47.64,47.65,47700.0,28.9499,28.9803,28.9499,28.956,47700.0
2008-05-28 14:30:00,47.66,47.67,47.62,47.63,19800.0,28.9621,28.9681,28.9378,28.9438,19800.0
2008-05-28 14:35:00,47.63,47.75,47.62,47.74,23400.0,28.9438,29.0168,28.9378,29.0107,23400.0
2008-05-28 14:40:00,47.74,47.78,47.73,47.77,36700.0,29.0107,29.035,29.0046,29.0289,36700.0
2008-05-28 14:45:00,47.77,47.8,47.69,47.69,25600.0,29.0289,29.0471,28.9803,28.9803,25600.0
2008-05-28 14:50:00,47.7,47.7,47.61,47.61,21100.0,28.9864,28.9864,28.9317,28.9317,21100.0
2008-05-28 14:55:00,47.62,47.62,47.58,47.62,27600.0,28.9378,28.9378,28.9134,28.9378,27600.0
2008-05-28 15:00:00,47.62,47.72,47.61,47.72,35500.0,28.9378,28.9985,28.9317,28.9985,35500.0
2008-05-28 15:05:00,47.71,47.78,47.7,47.75,40800.0,28.9924,29.035,28.9864,29.0168,40800.0
2008-05-28 15:10:00,47.75,47.76,47.68,47.69,35600.0,29.0168,29.0228,28.9742,28.9803,35600.0
2008-05-28 15:15:00,47.69,47.77,47.66,47.76,63900.0,28.9803,29.0289,28.9621,29.0228,63900.0
2008-05-28 15:20:00,47.76,47.81,47.75,47.8,104700.0,29.0228,29.0532,29.0168,29.0471,104700.0
2008-05-28 15:25:00,47.79,47.91,47.78,47.86,108100.0,29.0411,29.114,29.035,29.0836,108100.0
2008-05-28 15:30:00,47.86,47.93,47.86,47.86,90600.0,29.0836,29.1261,29.0836,29.0836,90600.0
2008-05-28 15:35:00,47.86,47.87,47.78,47.8,94300.0,29.0836,29.0897,29.035,29.0471,94300.0
2008-05-28 15:40:00,47.79,47.79,47.71,47.72,76900.0,29.0411,29.0411,28.9924,28.9985,76900.0
2008-05-28 15:45:00,47.72,47.86,47.7,47.84,95700.0,28.9985,29.0836,28.9864,29.0714,95700.0
2008-05-28 15:50:00,47.84,47.92,47.82,47.91,96200.0,29.0714,29.1201,29.0593,29.114,96200.0
2008-05-28 15:55:00,47.9,47.92,47.86,47.9,143900.0,29.1079,29.1201,29.0836,29.1079,143900.0
2008-05-29 09:30:00,47.73,48.04,47.73,47.96,70400.0,29.0046,29.193,29.0046,29.1444,70400.0
2008-05-29 09:35:00,47.97,48.08,47.96,48.01,54000.0,29.1504,29.2173,29.1444,29.1747,54000.0
2008-05-29 09:40:00,48.03,48.2,48.01,48.16,67100.0,29.1869,29.2902,29.1747,29.2659,67100.0
2008-05-29 09:45:00,48.18,48.33,48.17,48.32,56400.0,29.2781,29.3692,29.272,29.3631,56400.0
2008-05-29 09:50:00,48.32,48.38,48.31,48.37,46000.0,29.3631,29.3996,29.3571,29.3935,46000.0
2008-05-29 09:55:00,48.37,48.42,48.36,48.41,47500.0,29.3935,29.4239,29.3874,29.4178,47500.0
2008-05-29 10:00:00,48.42,48.47,48.38,48.42,76000.0,29.4239,29.4543,29.3996,29.4239,76000.0
2008-05-29 10:05:00,48.42,48.46,48.39,48.46,40400.0,29.4239,29.4482,29.4057,29.4482,40400.0
2008-05-29 10:10:00,48.47,48.54,48.46,48.54,72900.0,29.4543,29.4968,29.4482,29.4968,72900.0
2008-05-29 10:15:00,48.54,48.61,48.54,48.59,119500.0,29.4968,29.5394,29.4968,29.5272,119500.0
2008-05-29 10:20:00,48.58,48.65,48.58,48.61,176300.0,29.5211,29.5637,29.5211,29.5394,176300.0
2008-05-29 10:25:00,48.6,48.62,48.51,48.51,65500.0,29.5333,29.5454,29.4786,29.4786,65500.0
2008-05-29 10:30:00,48.5,48.51,48.14,48.21,162600.0,29.4725,29.4786,29.2537,29.2963,162600.0
2008-05-29 10:35:00,48.19,48.3,48.17,48.28,95400.0,29.2841,29.351,29.272,29.3388,95400.0
2008-05-29 10:40:00,48.28,48.29,48.24,48.28,55000.0,29.3388,29.3449,29.3145,29.3388,55000.0
2008-05-29 10:45:00,48.28,48.38,48.28,48.38,212200.0,29.3388,29.3996,29.3388,29.3996,212200.0
2008-05-29 10:50:00,48.38,48.39,48.31,48.32,63700.0,29.3996,29.4057,29.3571,29.3631,63700.0
2008-05-29 10:55:00,48.33,48.35,48.27,48.27,88200.0,29.3692,29.3814,29.3327,29.3327,88200.0
2008-05-29 11:00:00,48.28,48.39,48.28,48.39,173700.0,29.3388,29.4057,29.3388,29.4057,173700.0
2008-05-29 11:05:00,48.38,48.4,48.28,48.33,54000.0,29.3996,29.4117,29.3388,29.3692,54000.0
2008-05-29 11:10:00,48.33,48.39,48.3,48.38,55300.0,29.3692,29.4057,29.351,29.3996,55300.0
2008-05-29 11:15:00,48.38,48.4,48.32,48.34,83000.0,29.3996,29.4117,29.3631,29.3753,83000.0
2008-05-29 11:20:00,48.34,48.35,48.33,48.34,31900.0,29.3753,29.3814,29.3692,29.3753,31900.0
2008-05-29 11:25:00,48.34,48.36,48.33,48.35,63500.0,29.3753,29.3874,29.3692,29.3814,63500.0
2008-05-29 11:30:00,48.35,48.38,48.28,48.33,173000.0,29.3814,29.3996,29.3388,29.3692,173000.0
2008-05-29 11:35:00,48.32,48.41,48.32,48.4,48300.0,29.3631,29.4178,29.3631,29.4117,48300.0
2008-05-29 11:40:00,48.4,48.43,48.36,48.38,47600.0,29.4117,29.43,29.3874,29.3996,47600.0
2008-05-29 11:45:00,48.38,48.4,48.36,48.37,47000.0,29.3996,29.4117,29.3874,29.3935,47000.0
2008-05-29 11:50:00,48.38,48.4,48.37,48.37,96000.0,29.3996,29.4117,29.3935,29.3935,96000.0
2008-05-29 11:55:00,48.38,48.38,48.33,48.34,64000.0,29.3996,29.3996,29.3692,29.3753,64000.0
2008-05-29 12:00:00,48.34,48.35,48.3,48.3,47000.0,29.3753,29.3814,29.351,29.351,47000.0
2008-05-29 12:05:00,48.3,48.31,48.23,48.29,37600.0,29.351,29.3571,29.3084,29.3449,37600.0
2008-05-29 12:10:00,48.29,48.3,48.26,48.27,35700.0,29.3449,29.351,29.3267,29.3327,35700.0
2008-05-29 12:15:00,48.28,48.29,48.26,48.26,29800.0,29.3388,29.3449,29.3267,29.3267,29800.0
2008-05-29 12:20:00,48.27,48.3,48.26,48.28,24400.0,29.3327,29.351,29.3267,29.3388,24400.0
2008-05-29 12:25:00,48.28,48.3,48.26,48.27,31200.0,29.3388,29.351,29.3267,29.3327,31200.0
2008-05-29 12:30:00,48.27,48.34,48.26,48.34,69800.0,29.3327,29.3753,29.3267,29.3753,69800.0
2008-05-29 12:35:00,48.34,48.45,48.33,48.45,50200.0,29.3753,29.4421,29.3692,29.4421,50200.0
2008-05-29 12:40:00,48.45,48.51,48.44,48.5,47600.0,29.4421,29.4786,29.4361,29.4725,47600.0
2008-05-29 12:45:00,48.5,48.54,48.48,48.52,25900.0,29.4725,29.4968,29.4604,29.4847,25900.0
2008-05-29 12:50:00,48.54,48.54,48.39,48.39,57100.0,29.4968,29.4968,29.4057,29.4057,57100.0
2008-05-29 12:55:00,48.39,48.44,48.38,48.43,28100.0,29.4057,29.4361,29.3996,29.43,28100.0
2008-05-29 13:00:00,48.44,48.5,48.43,48.5,41500.0,29.4361,29.4725,29.43,29.4725,41500.0
2008-05-29 13:05:00,48.5,48.54,48.49,48.52,38600.0,29.4725,29.4968,29.4664,29.4847,38600.0
2008-05-29 13:10:00,48.52,48.52,48.48,48.49,25700.0,29.4847,29.4847,29.4604,29.4664,25700.0
2008-05-29 13:15:00,48.49,48.5,48.44,48.46,26500.0,29.4664,29.4725,29.4361,29.4482,26500.0
2008-05-29 13:20:00,48.46,48.5,48.44,48.49,35000.0,29.4482,29.4725,29.4361,29.4664,35000.0
2008-05-29 13:25:00,48.49,48.5,48.48,48.49,28100.0,29.4664,29.4725,29.4604,29.4664,28100.0
2008-05-29 13:30:00,48.5,48.5,48.47,48.5,40300.0,29.4725,29.4725,29.4543,29.4725,40300.0
2008-05-29 13:35:00,48.5,48.51,48.45,48.46,45800.0,29.4725,29.4786,29.4421,29.4482,45800.0
2008-05-29 13:40:00,48.46,48.48,48.43,48.48,26900.0,29.4482,29.4604,29.43,29.4604,26900.0
2008-05-29 13:45:00,48.48,48.51,48.46,48.5,35700.0,29.4604,29.4786,29.4482,29.4725,35700.0
2008-05-29 13:50:00,48.5,48.5,48.49,48.5,25700.0,29.4725,29.4725,29.4664,29.4725,25700.0
2008-05-29 13:55:00,48.49,48.52,48.49,48.51,127300.0,29.4664,29.4847,29.4664,29.4786,127300.0
2008-05-29 14:00:00,48.52,48.57,48.51,48.55,32000.0,29.4847,29.5151,29.4786,29.5029,32000.0
2008-05-29 14:05:00,48.55,48.61,48.54,48.61,44000.0,29.5029,29.5394,29.4968,29.5394,44000.0
2008-05-29 14:10:00,48.61,48.66,48.58,48.66,50700.0,29.5394,29.5697,29.5211,29.5697,50700.0
2008-05-29 14:15:00,48.66,48.76,48.65,48.76,134900.0,29.5697,29.6305,29.5637,29.6305,134900.0
2008-05-29 14:20:00,48.76,48.84,48.74,48.83,75700.0,29.6305,29.6791,29.6184,29.673,75700.0
2008-05-29 14:25:00,48.83,48.85,48.78,48.83,126900.0,29.673,29.6852,29.6427,29.673,126900.0
2008-05-29 14:30:00,48.83,48.92,48.81,48.91,167800.0,29.673,29.7277,29.6609,29.7217,167800.0
2008-05-29 14:35:00,48.9,48.92,48.89,48.9,30800.0,29.7156,29.7277,29.7095,29.7156,30800.0
2008-05-29 14:40:00,48.9,48.91,48.79,48.79,134500.0,29.7156,29.7217,29.6487,29.6487,134500.0
2008-05-29 14:45:00,48.79,48.8,48.75,48.78,28800.0,29.6487,29.6548,29.6244,29.6427,28800.0
2008-05-29 14:50:00,48.78,48.87,48.78,48.85,44500.0,29.6427,29.6974,29.6427,29.6852,44500.0
2008-05-29 14:55:00,48.84,48.84,48.7,48.76,83500.0,29.6791,29.6791,29.594,29.6305,83500.0
2008-05-29 15:00:00,48.76,48.76,48.69,48.71,48000.0,29.6305,29.6305,29.588,29.6001,48000.0
2008-05-29 15:05:00,48.69,48.7,48.66,48.67,64800.0,29.588,29.594,29.5697,29.5758,64800.0
2008-05-29 15:10:00,48.67,48.74,48.67,48.74,47400.0,29.5758,29.6184,29.5758,29.6184,47400.0
2008-05-29 15:15:00,48.73,48.74,48.59,48.6,103800.0,29.6123,29.6184,29.5272,29.5333,103800.0
2008-05-29 15:20:00,48.61,48.61,48.46,48.47,107100.0,29.5394,29.5394,29.4482,29.4543,107100.0
2008-05-29 15:25:00,48.47,48.48,48.41,48.42,97400.0,29.4543,29.4604,29.4178,29.4239,97400.0
2008-05-29 15:30:00,48.42,48.53,48.41,48.51,112900.0,29.4239,29.4907,29.4178,29.4786,112900.0
2008-05-29 15:35:00,48.53,48.62,48.5,48.6,102500.0,29.4907,29.5454,29.4725,29.5333,102500.0
2008-05-29 15:40:00,48.6,48.67,48.6,48.66,144800.0,29.5333,29.5758,29.5333,29.5697,144800.0
2008-05-29 15:45:00,48.67,48.7,48.56,48.57,140300.0,29.5758,29.594,29.509,29.5151,140300.0
2008-05-29 15:50:00,48.56,48.67,48.56,48.57,160000.0,29.509,29.5758,29.509,29.5151,160000.0
2008-05-29 15:55:00,48.58,48.61,48.53,48.57,222400.0,29.5211,29.5394,29.4907,29.5151,222400.0
2008-05-30 09:30:00,48.72,48.72,48.41,48.43,67000.0,29.6062,29.6062,29.4178,29.43,67000.0
2008-05-30 09:35:00,48.44,48.48,48.38,48.45,40400.0,29.4361,29.4604,29.3996,29.4421,40400.0
2008-05-30 09:40:00,48.45,48.54,48.34,48.51,51100.0,29.4421,29.4968,29.3753,29.4786,51100.0
2008-05-30 09:45:00,48.51,48.59,48.4,48.58,36300.0,29.4786,29.5272,29.4117,29.5211,36300.0
2008-05-30 09:50:00,48.56,48.6,48.4,48.54,39200.0,29.509,29.5333,29.4117,29.4968,39200.0
2008-05-30 09:55:00,48.53,48.53,48.39,48.42,24600.0,29.4907,29.4907,29.4057,29.4239,24600.0
2008-05-30 10:00:00,48.44,48.49,48.41,48.48,22200.0,29.4361,29.4664,29.4178,29.4604,22200.0
2008-05-30 10:05:00,48.47,48.53,48.44,48.5,17900.0,29.4543,29.4907,29.4361,29.4725,17900.0
2008-05-30 10:10:00,48.49,48.55,48.4,48.4,23400.0,29.4664,29.5029,29.4117,29.4117,23400.0
2008-05-30 10:15:00,48.42,48.54,48.42,48.54,19800.0,29.4239,29.4968,29.4239,29.4968,19800.0
2008-05-30 10:20:00,48.53,48.54,48.48,48.5,57900.0,29.4907,29.4968,29.4604,29.4725,57900.0
2008-05-30 10:25:00,48.5,48.57,48.48,48.52,74300.0,29.4725,29.5151,29.4604,29.4847,74300.0
2008-05-30 10:30:00,48.52,48.54,48.44,48.44,29200.0,29.4847,29.4968,29.4361,29.4361,29200.0
2008-05-30 10:35:00,48.44,48.46,48.4,48.42,35000.0,29.4361,29.4482,29.4117,29.4239,35000.0
2008-05-30 10:40:00,48.43,48.43,48.4,48.4,34600.0,29.43,29.43,29.4117,29.4117,34600.0
2008-05-30 10:45:00,48.41,48.42,48.37,48.37,59100.0,29.4178,29.4239,29.3935,29.3935,59100.0
2008-05-30 10:50:00,48.38,48.39,48.18,48.18,79900.0,29.3996,29.4057,29.2781,29.2781,79900.0
2008-05-30 10:55:00,48.19,48.27,48.15,48.22,56900.0,29.2841,29.3327,29.2598,29.3024,56900.0
2008-05-30 11:00:00,48.22,48.23,48.18,48.21,18700.0,29.3024,29.3084,29.2781,29.2963,18700.0
2008-05-30 11:05:00,48.23,48.24,48.1,48.11,34700.0,29.3084,29.3145,29.2294,29.2355,34700.0
2008-05-30 11:10:00,48.1,48.1,48.0,48.0,47100.0,29.2294,29.2294,29.1687,29.1687,47100.0
2008-05-30 11:15:00,48.01,48.11,48.0,48.11,37700.0,29.1747,29.2355,29.1687,29.2355,37700.0
2008-05-30 11:20:00,48.09,48.11,48.01,48.02,34400.0,29.2234,29.2355,29.1747,29.1808,34400.0
2008-05-30 11:25:00,48.03,48.05,48.0,48.01,31100.0,29.1869,29.1991,29.1687,29.1747,31100.0
2008-05-30 11:30:00,48.0,48.05,48.0,48.03,20400.0,29.1687,29.1991,29.1687,29.1869,20400.0
2008-05-30 11:35:00,48.03,48.11,48.02,48.05,198600.0,29.1869,29.2355,29.1808,29.1991,198600.0
2008-05-30 11:40:00,48.05,48.08,48.03,48.06,18800.0,29.1991,29.2173,29.1869,29.2051,18800.0
2008-05-30 11:45:00,48.07,48.1,48.02,48.05,17200.0,29.2112,29.2294,29.1808,29.1991,17200.0
2008-05-30 11:50:00,48.04,48.11,48.02,48.11,20200.0,29.193,29.2355,29.1808,29.2355,20200.0
2008-05-30 11:55:00,48.1,48.13,48.09,48.11,15600.0,29.2294,29.2477,29.2234,29.2355,15600.0
2008-05-30 12:00:00,48.09,48.12,48.06,48.12,37700.0,29.2234,29.2416,29.2051,29.2416,37700.0
2008-05-30 12:05:00,48.12,48.16,48.11,48.14,16800.0,29.2416,29.2659,29.2355,29.2537,16800.0
2008-05-30 12:10:00,48.14,48.17,48.12,48.12,10100.0,29.2537,29.272,29.2416,29.2416,10100.0
2008-05-30 12:15:00,48.14,48.14,48.09,48.1,10100.0,29.2537,29.2537,29.2234,29.2294,10100.0
2008-05-30 12:20:00,48.12,48.12,48.08,48.09,16700.0,29.2416,29.2416,29.2173,29.2234,16700.0
2008-05-30 12:25:00,48.11,48.15,48.09,48.14,8400.0,29.2355,29.2598,29.2234,29.2537,8400.0
2008-05-30 12:30:00,48.16,48.24,48.16,48.2,16900.0,29.2659,29.3145,29.2659,29.2902,16900.0
2008-05-30 12:35:00,48.22,48.24,48.21,48.24,10900.0,29.3024,29.3145,29.2963,29.3145,10900.0
2008-05-30 12:40:00,48.24,48.28,48.23,48.28,20200.0,29.3145,29.3388,29.3084,29.3388,20200.0
2008-05-30 12:45:00,48.29,48.34,48.28,48.29,20300.0,29.3449,29.3753,29.3388,29.3449,20300.0
2008-05-30 12:50:00,48.27,48.31,48.25,48.26,18600.0,29.3327,29.3571,29.3206,29.3267,18600.0
2008-05-30 12:55:00,48.26,48.29,48.25,48.26,10200.0,29.3267,29.3449,29.3206,29.3267,10200.0
2008-05-30 13:00:00,48.26,48.3,48.26,48.29,8400.0,29.3267,29.351,29.3267,29.3449,8400.0
2008-05-30 13:05:00,48.28,48.31,48.28,48.31,22300.0,29.3388,29.3571,29.3388,29.3571,22300.0
2008-05-30 13:10:00,48.31,48.32,48.28,48.28,22600.0,29.3571,29.3631,29.3388,29.3388,22600.0
2008-05-30 13:15:00,48.3,48.34,48.28,48.33,26300.0,29.351,29.3753,29.3388,29.3692,26300.0
2008-05-30 13:20:00,48.32,48.35,48.31,48.35,12600.0,29.3631,29.3814,29.3571,29.3814,12600.0
2008-05-30 13:25:00,48.35,48.42,48.35,48.41,20900.0,29.3814,29.4239,29.3814,29.4178,20900.0
2008-05-30 13:30:00,48.4,48.41,48.37,48.38,21700.0,29.4117,29.4178,29.3935,29.3996,21700.0
2008-05-30 13:35:00,48.38,48.38,48.3,48.31,22700.0,29.3996,29.3996,29.351,29.3571,22700.0
2008-05-30 13:40:00,48.3,48.37,48.3,48.33,20600.0,29.351,29.3935,29.351,29.3692,20600.0
2008-05-30 13:45:00,48.34,48.36,48.32,48.36,11100.0,29.3753,29.3874,29.3631,29.3874,11100.0
2008-05-30 13:50:00,48.36,48.39,48.32,48.33,15900.0,29.3874,29.4057,29.3631,29.3692,15900.0
2008-05-30 13:55:00,48.32,48.34,48.26,48.34,20900.0,29.3631,29.3753,29.3267,29.3753,20900.0
2008-05-30 14:00:00,48.33,48.34,48.28,48.28,29900.0,29.3692,29.3753,29.3388,29.3388,29900.0
2008-05-30 14:05:00,48.29,48.32,48.29,48.29,16100.0,29.3449,29.3631,29.3449,29.3449,16100.0
2008-05-30 14:10:00,48.29,48.3,48.25,48.27,22800.0,29.3449,29.351,29.3206,29.3327,22800.0
2008-05-30 14:15:00,48.27,48.27,48.23,48.26,17400.0,29.3327,29.3327,29.3084,29.3267,17400.0
2008-05-30 14:20:00,48.25,48.29,48.23,48.29,22900.0,29.3206,29.3449,29.3084,29.3449,22900.0
2008-05-30 14:25:00,48.3,48.3,48.26,48.26,18600.0,29.351,29.351,29.3267,29.3267,18600.0
2008-05-30 14:30:00,48.27,48.29,48.24,48.28,21900.0,29.3327,29.3449,29.3145,29.3388,21900.0
2008-05-30 14:35:00,48.28,48.28,48.25,48.27,15800.0,29.3388,29.3388,29.3206,29.3327,15800.0
2008-05-30 14:40:00,48.27,48.28,48.26,48.27,13400.0,29.3327,29.3388,29.3267,29.3327,13400.0
2008-05-30 14:45:00,48.28,48.3,48.26,48.27,19400.0,29.3388,29.351,29.3267,29.3327,19400.0
2008-05-30 14:50:00,48.26,48.27,48.21,48.24,32800.0,29.3267,29.3327,29.2963,29.3145,32800.0
2008-05-30 14:55:00,48.24,48.25,48.21,48.21,24000.0,29.3145,29.3206,29.2963,29.2963,24000.0
2008-05-30 15:00:00,48.21,48.23,48.16,48.21,62800.0,29.2963,29.3084,29.2659,29.2963,62800.0
2008-05-30 15:05:00,48.22,48.25,48.18,48.18,49600.0,29.3024,29.3206,29.2781,29.2781,49600.0
2008-05-30 15:10:00,48.18,48.19,48.12,48.13,57800.0,29.2781,29.2841,29.2416,29.2477,57800.0
2008-05-30 15:15:00,48.14,48.14,48.07,48.14,59300.0,29.2537,29.2537,29.2112,29.2537,59300.0
2008-05-30 15:20:00,48.13,48.22,48.12,48.21,45600.0,29.2477,29.3024,29.2416,29.2963,45600.0
2008-05-30 15:25:00,48.22,48.28,48.2,48.27,57800.0,29.3024,29.3388,29.2902,29.3327,57800.0
2008-05-30 15:30:00,48.26,48.28,48.24,48.25,60100.0,29.3267,29.3388,29.3145,29.3206,60100.0
2008-05-30 15:35:00,48.25,48.27,48.17,48.25,91100.0,29.3206,29.3327,29.272,29.3206,91100.0
2008-05-30 15:40:00,48.25,48.27,48.22,48.22,125800.0,29.3206,29.3327,29.3024,29.3024,125800.0
2008-05-30 15:45:00,48.23,48.34,48.22,48.28,96300.0,29.3084,29.3753,29.3024,29.3388,96300.0
2008-05-30 15:50:00,48.28,48.32,48.28,48.31,75700.0,29.3388,29.3631,29.3388,29.3571,75700.0
2008-05-30 15:55:00,48.3,48.31,48.08,48.12,323900.0,29.351,29.3571,29.2173,29.2416,323900.0
2008-06-02 09:30:00,48.28,48.31,48.05,48.25,94000.0,29.3388,29.3571,29.1991,29.3206,94000.0
2008-06-02 09:35:00,48.26,48.26,48.02,48.04,41700.0,29.3267,29.3267,29.1808,29.193,41700.0
2008-06-02 09:40:00,48.04,48.25,48.03,48.21,83000.0,29.193,29.3206,29.1869,29.2963,83000.0
2008-06-02 09:45:00,48.21,48.36,48.2,48.31,125800.0,29.2963,29.3874,29.2902,29.3571,125800.0
2008-06-02 09:50:00,48.3,48.31,48.17,48.2,116300.0,29.351,29.3571,29.272,29.2902,116300.0
2008-06-02 09:55:00,48.21,48.28,48.18,48.23,64600.0,29.2963,29.3388,29.2781,29.3084,64600.0
2008-06-02 10:00:00,48.23,48.3,48.13,48.2,110200.0,29.3084,29.351,29.2477,29.2902,110200.0
2008-06-02 10:05:00,48.21,48.21,47.99,48.01,119300.0,29.2963,29.2963,29.1626,29.1747,119300.0
2008-06-02 10:10:00,48.01,48.02,47.91,48.0,61000.0,29.1747,29.1808,29.114,29.1687,61000.0
2008-06-02 10:15:00,48.0,48.09,47.99,48.0,42900.0,29.1687,29.2234,29.1626,29.1687,42900.0
2008-06-02 10:20:00,47.99,48.05,47.9,47.93,48800.0,29.1626,29.1991,29.1079,29.1261,48800.0
2008-06-02 10:25:00,47.92,47.98,47.91,47.95,50900.0,29.1201,29.1565,29.114,29.1383,50900.0
2008-06-02 10:30:00,47.94,47.94,47.85,47.86,67300.0,29.1322,29.1322,29.0775,29.0836,67300.0
2008-06-02 10:35:00,47.86,47.86,47.79,47.82,52300.0,29.0836,29.0836,29.0411,29.0593,52300.0
2008-06-02 10:40:00,47.82,47.9,47.82,47.88,121400.0,29.0593,29.1079,29.0593,29.0958,121400.0
2008-06-02 10:45:00,47.88,47.9,47.83,47.85,86000.0,29.0958,29.1079,29.0654,29.0775,86000.0
2008-06-02 10:50:00,47.85,47.89,47.83,47.85,78300.0,29.0775,29.1018,29.0654,29.0775,78300.0
2008-06-02 10:55:00,47.85,47.86,47.76,47.81,44600.0,29.0775,29.0836,29.0228,29.0532,44600.0
2008-06-02 11:00:00,47.82,47.83,47.7,47.71,85500.0,29.0593,29.0654,28.9864,28.9924,85500.0
2008-06-02 11:05:00,47.71,47.75,47.68,47.75,52200.0,28.9924,29.0168,28.9742,29.0168,52200.0
2008-06-02 11:10:00,47.74,47.75,47.66,47.7,42700.0,29.0107,29.0168,28.9621,28.9864,42700.0
2008-06-02 11:15:00,47.69,47.75,47.68,47.71,58500.0,28.9803,29.0168,28.9742,28.9924,58500.0
2008-06-02 11:20:00,47.71,47.72,47.64,47.69,39300.0,28.9924,28.9985,28.9499,28.9803,39300.0
2008-06-02 11:25:00,47.69,47.7,47.63,47.66,47400.0,28.9803,28.9864,28.9438,28.9621,47400.0
2008-06-02 11:30:00,47.64,47.65,47.59,47.63,27500.0,28.9499,28.956,28.9195,28.9438,27500.0
2008-06-02 11:35:00,47.64,47.64,47.5,47.54,64500.0,28.9499,28.9499,28.8648,28.8891,64500.0
2008-06-02 11:40:00,47.54,47.63,47.54,47.6,41700.0,28.8891,28.9438,28.8891,28.9256,41700.0
2008-06-02 11:45:00,47.61,47.66,47.58,47.63,50500.0,28.9317,28.9621,28.9134,28.9438,50500.0
2008-06-02 11:50:00,47.63,47.68,47.62,47.65,35900.0,28.9438,28.9742,28.9378,28.956,35900.0
2008-06-02 11:55:00,47.65,47.68,47.6,47.61,50000.0,28.956,28.9742,28.9256,28.9317,50000.0
2008-06-02 12:00:00,47.6,47.62,47.55,47.61,92000.0,28.9256,28.9378,28.8952,28.9317,92000.0
2008-06-02 12:05:00,47.62,47.66,47.6,47.63,25200.0,28.9378,28.9621,28.9256,28.9438,25200.0
2008-06-02 12:10:00,47.63,47.71,47.63,47.66,42200.0,28.9438,28.9924,28.9438,28.9621,42200.0
2008-06-02 12:15:00,47.65,47.69,47.63,47.65,69300.0,28.956,28.9803,28.9438,28.956,69300.0
2008-06-02 12:20:00,47.65,47.7,47.65,47.68,44300.0,28.956,28.9864,28.956,28.9742,44300.0
2008-06-02 12:25:00,47.68,47.7,47.65,47.67,22100.0,28.9742,28.9864,28.956,28.9681,22100.0
2008-06-02 12:30:00,47.66,47.69,47.58,47.58,50100.0,28.9621,28.9803,28.9134,28.9134,50100.0
2008-06-02 12:35:00,47.58,47.65,47.52,47.65,102700.0,28.9134,28.956,28.877,28.956,102700.0
2008-06-02 12:40:00,47.64,47.65,47.57,47.64,49400.0,28.9499,28.956,28.9074,28.9499,49400.0
2008-06-02 12:45:00,47.64,47.65,47.53,47.55,101000.0,28.9499,28.956,28.8831,28.8952,101000.0
2008-06-02 12:50:00,47.56,47.59,47.52,47.58,22500.0,28.9013,28.9195,28.877,28.9134,22500.0
2008-06-02 12:55:00,47.57,47.58,47.52,47.53,27100.0,28.9074,28.9134,28.877,28.8831,27100.0
2008-06-02 13:00:00,47.53,47.62,47.52,47.62,30700.0,28.8831,28.9378,28.877,28.9378,30700.0
2008-06-02 13:05:00,47.62,47.62,47.52,47.56,26200.0,28.9378,28.9378,28.877,28.9013,26200.0
2008-06-02 13:10:00,47.55,47.6,47.55,47.6,17500.0,28.8952,28.9256,28.8952,28.9256,17500.0
2008-06-02 13:15:00,47.59,47.61,47.56,47.58,41000.0,28.9195,28.9317,28.9013,28.9134,41000.0
2008-06-02 13:20:00,47.58,47.59,47.52,47.58,21200.0,28.9134,28.9195,28.877,28.9134,21200.0
2008-06-02 13:25:00,47.58,47.59,47.53,47.55,29400.0,28.9134,28.9195,28.8831,28.8952,29400.0
2008-06-02 13:30:00,47.55,47.55,47.5,47.52,34000.0,28.8952,28.8952,28.8648,28.877,34000.0
2008-06-02 13:35:00,47.52,47.55,47.51,47.53,33800.0,28.877,28.8952,28.8709,28.8831,33800.0
2008-06-02 13:40:00,47.53,47.58,47.5,47.51,71700.0,28.8831,28.9134,28.8648,28.8709,71700.0
2008-06-02 13:45:00,47.5,47.51,47.42,47.43,78800.0,28.8648,28.8709,28.8162,28.8223,78800.0
2008-06-02 13:50:00,47.44,47.45,47.41,47.42,135300.0,28.8284,28.8344,28.8101,28.8162,135300.0
2008-06-02 13:55:00,47.42,47.51,47.42,47.51,116600.0,28.8162,28.8709,28.8162,28.8709,116600.0
2008-06-02 14:00:00,47.51,47.55,47.49,47.52,125700.0,28.8709,28.8952,28.8588,28.877,125700.0
2008-06-02 14:05:00,47.52,47.6,47.51,47.57,42200.0,28.877,28.9256,28.8709,28.9074,42200.0
2008-06-02 14:10:00,47.57,47.57,47.51,47.53,52900.0,28.9074,28.9074,28.8709,28.8831,52900.0
2008-06-02 14:15:00,47.54,47.54,47.49,47.5,27500.0,28.8891,28.8891,28.8588,28.8648,27500.0
2008-06-02 14:20:00,47.49,47.55,47.49,47.54,26600.0,28.8588,28.8952,28.8588,28.8891,26600.0
2008-06-02 14:25:00,47.54,47.59,47.52,47.58,35000.0,28.8891,28.9195,28.877,28.9134,35000.0
2008-06-02 14:30:00,47.58,47.6,47.51,47.52,47900.0,28.9134,28.9256,28.8709,28.877,47900.0
2008-06-02 14:35:00,47.51,47.63,47.51,47.6,156100.0,28.8709,28.9438,28.8709,28.9256,156100.0
2008-06-02 14:40:00,47.6,47.66,47.6,47.65,48100.0,28.9256,28.9621,28.9256,28.956,48100.0
2008-06-02 14:45:00,47.66,47.72,47.64,47.7,61000.0,28.9621,28.9985,28.9499,28.9864,61000.0
2008-06-02 14:50:00,47.7,47.71,47.66,47.69,60200.0,28.9864,28.9924,28.9621,28.9803,60200.0
2008-06-02 14:55:00,47.69,47.7,47.6,47.6,46600.0,28.9803,28.9864,28.9256,28.9256,46600.0
2008-06-02 15:00:00,47.6,47.61,47.55,47.6,45600.0,28.9256,28.9317,28.8952,28.9256,45600.0
2008-06-02 15:05:00,47.6,47.6,47.52,47.53,78500.0,28.9256,28.9256,28.877,28.8831,78500.0
2008-06-02 15:10:00,47.54,47.63,47.53,47.59,42200.0,28.8891,28.9438,28.8831,28.9195,42200.0
2008-06-02 15:15:00,47.59,47.6,47.53,47.59,72900.0,28.9195,28.9256,28.8831,28.9195,72900.0
2008-06-02 15:20:00,47.59,47.66,47.58,47.65,92600.0,28.9195,28.9621,28.9134,28.956,92600.0
2008-06-02 15:25:00,47.64,47.73,47.64,47.64,147100.0,28.9499,29.0046,28.9499,28.9499,147100.0
2008-06-02 15:30:00,47.64,47.68,47.6,47.6,64500.0,28.9499,28.9742,28.9256,28.9256,64500.0
2008-06-02 15:35:00,47.6,47.63,47.57,47.62,76700.0,28.9256,28.9438,28.9074,28.9378,76700.0
2008-06-02 15:40:00,47.62,47.71,47.62,47.7,81100.0,28.9378,28.9924,28.9378,28.9864,81100.0
2008-06-02 15:45:00,47.7,47.72,47.65,47.71,157500.0,28.9864,28.9985,28.956,28.9924,157500.0
2008-06-02 15:50:00,47.7,47.75,47.7,47.71,133300.0,28.9864,29.0168,28.9864,28.9924,133300.0
2008-06-02 15:55:00,47.72,47.73,47.6,47.61,231300.0,28.9985,29.0046,28.9256,28.9317,231300.0
2008-06-03 09:30:00,47.85,47.85,47.56,47.7,62800.0,29.0775,29.0775,28.9013,28.9864,62800.0
2008-06-03 09:35:00,47.72,47.79,47.7,47.75,45400.0,28.9985,29.0411,28.9864,29.0168,45400.0
2008-06-03 09:40:00,47.75,47.77,47.64,47.65,81400.0,29.0168,29.0289,28.9499,28.956,81400.0
2008-06-03 09:45:00,47.66,47.69,47.58,47.63,56100.0,28.9621,28.9803,28.9134,28.9438,56100.0
2008-06-03 09:50:00,47.62,47.63,47.49,47.51,88900.0,28.9378,28.9438,28.8588,28.8709,88900.0
2008-06-03 09:55:00,47.51,47.52,47.45,47.46,77100.0,28.8709,28.877,28.8344,28.8405,77100.0
2008-06-03 10:00:00,47.46,47.73,47.46,47.73,105300.0,28.8405,29.0046,28.8405,29.0046,105300.0
2008-06-03 10:05:00,47.73,47.8,47.71,47.78,41900.0,29.0046,29.0471,28.9924,29.035,41900.0
2008-06-03 10:10:00,47.77,47.77,47.7,47.77,41400.0,29.0289,29.0289,28.9864,29.0289,41400.0
2008-06-03 10:15:00,47.77,47.78,47.74,47.78,23300.0,29.0289,29.035,29.0107,29.035,23300.0
2008-06-03 10:20:00,47.77,47.8,47.71,47.75,40700.0,29.0289,29.0471,28.9924,29.0168,40700.0
2008-06-03 10:25:00,47.75,47.8,47.74,47.77,40100.0,29.0168,29.0471,29.0107,29.0289,40100.0
2008-06-03 10:30:00,47.77,47.78,47.72,47.77,50300.0,29.0289,29.035,28.9985,29.0289,50300.0
2008-06-03 10:35:00,47.78,47.87,47.78,47.87,32500.0,29.035,29.0897,29.035,29.0897,32500.0
2008-06-03 10:40:00,47.86,47.91,47.84,47.88,95100.0,29.0836,29.114,29.0714,29.0958,95100.0
2008-06-03 10:45:00,47.88,47.94,47.82,47.92,58400.0,29.0958,29.1322,29.0593,29.1201,58400.0
2008-06-03 10:50:00,47.92,48.07,47.92,48.06,97200.0,29.1201,29.2112,29.1201,29.2051,97200.0
2008-06-03 10:55:00,48.05,48.19,48.03,48.19,196400.0,29.1991,29.2841,29.1869,29.2841,196400.0
2008-06-03 11:00:00,48.19,48.3,48.18,48.22,112900.0,29.2841,29.351,29.2781,29.3024,112900.0
2008-06-03 11:05:00,48.22,48.31,48.21,48.29,85800.0,29.3024,29.3571,29.2963,29.3449,85800.0
2008-06-03 11:10:00,48.28,48.37,48.26,48.37,325400.0,29.3388,29.3935,29.3267,29.3935,325400.0
2008-06-03 11:15:00,48.37,48.46,48.36,48.43,95700.0,29.3935,29.4482,29.3874,29.43,95700.0
2008-06-03 11:20:00,48.43,48.44,48.23,48.23,83600.0,29.43,29.4361,29.3084,29.3084,83600.0
2008-06-03 11:25:00,48.22,48.26,48.16,48.26,49500.0,29.3024,29.3267,29.2659,29.3267,49500.0
2008-06-03 11:30:00,48.26,48.28,48.17,48.2,85100.0,29.3267,29.3388,29.272,29.2902,85100.0
2008-06-03 11:35:00,48.2,48.22,48.1,48.12,68500.0,29.2902,29.3024,29.2294,29.2416,68500.0
2008-06-03 11:40:00,48.12,48.24,48.12,48.22,24200.0,29.2416,29.3145,29.2416,29.3024,24200.0
2008-06-03 11:45:00,48.24,48.24,48.19,48.22,19900.0,29.3145,29.3145,29.2841,29.3024,19900.0
2008-06-03 11:50:00,48.22,48.25,48.17,48.24,100500.0,29.3024,29.3206,29.272,29.3145,100500.0
2008-06-03 11:55:00,48.24,48.27,48.13,48.16,45000.0,29.3145,29.3327,29.2477,29.2659,45000.0
2008-06-03 12:00:00,48.17,48.26,48.16,48.22,37700.0,29.272,29.3267,29.2659,29.3024,37700.0
2008-06-03 12:05:00,48.22,48.28,48.22,48.26,41500.0,29.3024,29.3388,29.3024,29.3267,41500.0
2008-06-03 12:10:00,48.26,48.31,48.26,48.28,50900.0,29.3267,29.3571,29.3267,29.3388,50900.0
2008-06-03 12:15:00,48.28,48.3,48.23,48.25,62300.0,29.3388,29.351,29.3084,29.3206,62300.0
2008-06-03 12:20:00,48.25,48.25,48.16,48.17,56500.0,29.3206,29.3206,29.2659,29.272,56500.0
2008-06-03 12:25:00,48.17,48.17,48.04,48.05,66100.0,29.272,29.272,29.193,29.1991,66100.0
2008-06-03 12:30:00,48.05,48.09,48.01,48.07,25400.0,29.1991,29.2234,29.1747,29.2112,25400.0
2008-06-03 12:35:00,48.1,48.13,48.07,48.11,25000.0,29.2294,29.2477,29.2112,29.2355,25000.0
2008-06-03 12:40:00,48.11,48.12,48.08,48.1,35700.0,29.2355,29.2416,29.2173,29.2294,35700.0
2008-06-03 12:45:00,48.1,48.18,48.08,48.17,76700.0,29.2294,29.2781,29.2173,29.272,76700.0
2008-06-03 12:50:00,48.16,48.18,48.13,48.13,40500.0,29.2659,29.2781,29.2477,29.2477,40500.0
2008-06-03 12:55:00,48.13,48.18,48.12,48.16,30600.0,29.2477,29.2781,29.2416,29.2659,30600.0
2008-06-03 13:00:00,48.16,48.19,48.15,48.16,17400.0,29.2659,29.2841,29.2598,29.2659,17400.0
2008-06-03 13:05:00,48.17,48.25,48.15,48.25,149500.0,29.272,29.3206,29.2598,29.3206,149500.0
2008-06-03 13:10:00,48.25,48.27,48.21,48.24,35700.0,29.3206,29.3327,29.2963,29.3145,35700.0
2008-06-03 13:15:00,48.24,48.32,48.21,48.32,43900.0,29.3145,29.3631,29.2963,29.3631,43900.0
2008-06-03 13:20:00,48.33,48.36,48.32,48.32,64700.0,29.3692,29.3874,29.3631,29.3631,64700.0
2008-06-03 13:25:00,48.33,48.33,48.21,48.21,58600.0,29.3692,29.3692,29.2963,29.2963,58600.0
2008-06-03 13:30:00,48.21,48.23,48.13,48.17,97900.0,29.2963,29.3084,29.2477,29.272,97900.0
2008-06-03 13:35:00,48.17,48.22,48.15,48.15,85900.0,29.272,29.3024,29.2598,29.2598,85900.0
2008-06-03 13:40:00,48.17,48.29,48.16,48.28,90000.0,29.272,29.3449,29.2659,29.3388,90000.0
2008-06-03 13:45:00,48.28,48.28,48.09,48.17,67300.0,29.3388,29.3388,29.2234,29.272,67300.0
2008-06-03 13:50:00,48.16,48.19,48.09,48.14,66300.0,29.2659,29.2841,29.2234,29.2537,66300.0
2008-06-03 13:55:00,48.14,48.18,48.03,48.11,106100.0,29.2537,29.2781,29.1869,29.2355,106100.0
2008-06-03 14:00:00,48.13,48.13,48.07,48.1,54800.0,29.2477,29.2477,29.2112,29.2294,54800.0
2008-06-03 14:05:00,48.09,48.14,48.0,48.13,94100.0,29.2234,29.2537,29.1687,29.2477,94100.0
2008-06-03 14:10:00,48.13,48.19,48.08,48.14,290800.0,29.2477,29.2841,29.2173,29.2537,290800.0
2008-06-03 14:15:00,48.13,48.14,48.09,48.09,215300.0,29.2477,29.2537,29.2234,29.2234,215300.0
2008-06-03 14:20:00,48.09,48.11,48.03,48.09,80600.0,29.2234,29.2355,29.1869,29.2234,80600.0
2008-06-03 14:25:00,48.09,48.15,48.04,48.15,132900.0,29.2234,29.2598,29.193,29.2598,132900.0
2008-06-03 14:30:00,48.15,48.19,48.06,48.11,98600.0,29.2598,29.2841,29.2051,29.2355,98600.0
2008-06-03 14:35:00,48.12,48.2,48.07,48.11,117600.0,29.2416,29.2902,29.2112,29.2355,117600.0
2008-06-03 14:40:00,48.09,48.25,48.08,48.22,104300.0,29.2234,29.3206,29.2173,29.3024,104300.0
2008-06-03 14:45:00,48.23,48.25,48.16,48.25,60700.0,29.3084,29.3206,29.2659,29.3206,60700.0
2008-06-03 14:50:00,48.25,48.25,48.13,48.14,78900.0,29.3206,29.3206,29.2477,29.2537,78900.0
2008-06-03 14:55:00,48.14,48.22,48.13,48.17,76900.0,29.2537,29.3024,29.2477,29.272,76900.0
2008-06-03 15:00:00,48.17,48.31,48.15,48.21,179300.0,29.272,29.3571,29.2598,29.2963,179300.0
2008-06-03 15:05:00,48.22,48.29,48.15,48.19,215700.0,29.3024,29.3449,29.2598,29.2841,215700.0
2008-06-03 15:10:00,48.21,48.24,48.16,48.16,119000.0,29.2963,29.3145,29.2659,29.2659,119000.0
2008-06-03 15:15:00,48.16,48.23,48.14,48.22,149200.0,29.2659,29.3084,29.2537,29.3024,149200.0
2008-06-03 15:20:00,48.22,48.31,48.17,48.28,82200.0,29.3024,29.3571,29.272,29.3388,82200.0
2008-06-03 15:25:00,48.29,48.35,48.25,48.33,94500.0,29.3449,29.3814,29.3206,29.3692,94500.0
2008-06-03 15:30:00,48.33,48.38,48.24,48.33,117400.0,29.3692,29.3996,29.3145,29.3692,117400.0
2008-06-03 15:35:00,48.33,48.37,48.25,48.33,147400.0,29.3692,29.3935,29.3206,29.3692,147400.0
2008-06-03 15:40:00,48.33,48.37,48.28,48.29,125200.0,29.3692,29.3935,29.3388,29.3449,125200.0
2008-06-03 15:45:00,48.3,48.31,48.26,48.29,132800.0,29.351,29.3571,29.3267,29.3449,132800.0
2008-06-03 15:50:00,48.29,48.35,48.25,48.32,140400.0,29.3449,29.3814,29.3206,29.3631,140400.0
2008-06-03 15:55:00,48.32,48.36,48.27,48.27,221400.0,29.3631,29.3874,29.3327,29.3327,221400.0
2008-06-04 09:30:00,48.69,49.0,48.62,48.87,260400.0,29.588,29.7764,29.5454,29.6974,260400.0
2008-06-04 09:35:00,48.88,48.98,48.83,48.88,109800.0,29.7034,29.7642,29.673,29.7034,109800.0
2008-06-04 09:40:00,48.87,49.08,48.87,49.02,131400.0,29.6974,29.825,29.6974,29.7885,131400.0
2008-06-04 09:45:00,49.02,49.03,48.85,48.92,112800.0,29.7885,29.7946,29.6852,29.7277,112800.0
2008-06-04 09:50:00,48.91,49.01,48.87,48.87,96900.0,29.7217,29.7824,29.6974,29.6974,96900.0
2008-06-04 09:55:00,48.88,49.01,48.87,49.0,92900.0,29.7034,29.7824,29.6974,29.7764,92900.0
2008-06-04 10:00:00,48.99,49.07,48.94,49.0,113500.0,29.7703,29.8189,29.7399,29.7764,113500.0
2008-06-04 10:05:00,48.99,49.03,48.95,48.98,94700.0,29.7703,29.7946,29.746,29.7642,94700.0
2008-06-04 10:10:00,48.97,49.15,48.95,49.12,69600.0,29.7581,29.8675,29.746,29.8493,69600.0
2008-06-04 10:15:00,49.11,49.15,49.0,49.12,74500.0,29.8432,29.8675,29.7764,29.8493,74500.0
2008-06-04 10:20:00,49.12,49.21,49.1,49.2,68600.0,29.8493,29.904,29.8371,29.8979,68600.0
2008-06-04 10:25:00,49.2,49.27,49.19,49.22,73800.0,29.8979,29.9404,29.8918,29.91,73800.0
2008-06-04 10:30:00,49.21,49.21,49.07,49.07,56900.0,29.904,29.904,29.8189,29.8189,56900.0
2008-06-04 10:35:00,49.06,49.15,48.97,49.12,98600.0,29.8128,29.8675,29.7581,29.8493,98600.0
2008-06-04 10:40:00,49.12,49.23,49.09,49.21,70200.0,29.8493,29.9161,29.831,29.904,70200.0
2008-06-04 10:45:00,49.21,49.28,49.2,49.26,67400.0,29.904,29.9465,29.8979,29.9343,67400.0
2008-06-04 10:50:00,49.26,49.32,49.25,49.31,75900.0,29.9343,29.9708,29.9283,29.9647,75900.0
2008-06-04 10:55:00,49.31,49.35,49.3,49.33,54500.0,29.9647,29.989,29.9587,29.9769,54500.0
2008-06-04 11:00:00,49.33,49.35,49.27,49.32,72200.0,29.9769,29.989,29.9404,29.9708,72200.0
2008-06-04 11:05:00,49.33,49.46,49.31,49.44,69600.0,29.9769,30.0559,29.9647,30.0437,69600.0
2008-06-04 11:10:00,49.45,49.46,49.41,49.41,73500.0,30.0498,30.0559,30.0255,30.0255,73500.0
2008-06-04 11:15:00,49.41,49.43,49.35,49.4,159700.0,30.0255,30.0377,29.989,30.0194,159700.0
2008-06-04 11:20:00,49.4,49.42,49.37,49.4,49400.0,30.0194,30.0316,30.0012,30.0194,49400.0
2008-06-04 11:25:00,49.4,49.46,49.4,49.45,68500.0,30.0194,30.0559,30.0194,30.0498,68500.0
2008-06-04 11:30:00,49.45,49.46,49.36,49.38,58200.0,30.0498,30.0559,29.9951,30.0073,58200.0
2008-06-04 11:35:00,49.38,49.42,49.38,49.42,51200.0,30.0073,30.0316,30.0073,30.0316,51200.0
2008-06-04 11:40:00,49.41,49.51,49.41,49.45,105400.0,30.0255,30.0863,30.0255,30.0498,105400.0
2008-06-04 11:45:00,49.45,49.46,49.4,49.4,44200.0,30.0498,30.0559,30.0194,30.0194,44200.0
2008-06-04 11:50:00,49.4,49.43,49.19,49.42,59400.0,30.0194,30.0377,29.8918,30.0316,59400.0
2008-06-04 11:55:00,49.42,49.42,49.38,49.39,25400.0,30.0316,30.0316,30.0073,30.0133,25400.0
2008-06-04 12:00:00,49.38,49.44,49.36,49.4,55400.0,30.0073,30.0437,29.9951,30.0194,55400.0
2008-06-04 12:05:00,49.4,49.41,49.38,49.39,21800.0,30.0194,30.0255,30.0073,30.0133,21800.0
2008-06-04 12:10:00,49.39,49.52,49.39,49.52,49300.0,30.0133,30.0923,30.0133,30.0923,49300.0
2008-06-04 12:15:00,49.52,49.55,49.48,49.53,67500.0,30.0923,30.1106,30.068,30.0984,67500.0
2008-06-04 12:20:00,49.53,49.55,49.49,49.5,51500.0,30.0984,30.1106,30.0741,30.0802,51500.0
2008-06-04 12:25:00,49.5,49.55,49.49,49.55,45800.0,30.0802,30.1106,30.0741,30.1106,45800.0
2008-06-04 12:30:00,49.55,49.58,49.53,49.58,44600.0,30.1106,30.1288,30.0984,30.1288,44600.0
2008-06-04 12:35:00,49.58,49.6,49.47,49.55,61800.0,30.1288,30.141,30.062,30.1106,61800.0
2008-06-04 12:40:00,49.55,49.6,49.5,49.55,51000.0,30.1106,30.141,30.0802,30.1106,51000.0
2008-06-04 12:45:00,49.54,49.58,49.42,49.44,40000.0,30.1045,30.1288,30.0316,30.0437,40000.0
2008-06-04 12:50:00,49.45,49.45,49.39,49.39,53600.0,30.0498,30.0498,30.0133,30.0133,53600.0
2008-06-04 12:55:00,49.39,49.4,49.33,49.36,34700.0,30.0133,30.0194,29.9769,29.9951,34700.0
2008-06-04 13:00:00,49.35,49.41,49.35,49.4,21100.0,29.989,30.0255,29.989,30.0194,21100.0
2008-06-04 13:05:00,49.4,49.4,49.3,49.31,93600.0,30.0194,30.0194,29.9587,29.9647,93600.0
2008-06-04 13:10:00,49.31,49.32,49.28,49.3,40900.0,29.9647,29.9708,29.9465,29.9587,40900.0
2008-06-04 13:15:00,49.3,49.32,49.27,49.28,17000.0,29.9587,29.9708,29.9404,29.9465,17000.0
2008-06-04 13:20:00,49.27,49.27,49.22,49.25,147300.0,29.9404,29.9404,29.91,29.9283,147300.0
2008-06-04 13:25:00,49.25,49.3,49.24,49.28,81000.0,29.9283,29.9587,29.9222,29.9465,81000.0
2008-06-04 13:30:00,49.28,49.31,49.24,49.27,28200.0,29.9465,29.9647,29.9222,29.9404,28200.0
2008-06-04 13:35:00,49.26,49.26,49.21,49.24,33100.0,29.9343,29.9343,29.904,29.9222,33100.0
2008-06-04 13:40:00,49.25,49.33,49.24,49.25,41400.0,29.9283,29.9769,29.9222,29.9283,41400.0
2008-06-04 13:45:00,49.25,49.26,49.21,49.21,25700.0,29.9283,29.9343,29.904,29.904,25700.0
2008-06-04 13:50:00,49.21,49.31,49.2,49.24,45400.0,29.904,29.9647,29.8979,29.9222,45400.0
2008-06-04 13:55:00,49.23,49.23,49.2,49.21,30900.0,29.9161,29.9161,29.8979,29.904,30900.0
2008-06-04 14:00:00,49.22,49.22,49.16,49.19,47700.0,29.91,29.91,29.8736,29.8918,47700.0
2008-06-04 14:05:00,49.19,49.19,49.07,49.08,38900.0,29.8918,29.8918,29.8189,29.825,38900.0
2008-06-04 14:10:00,49.08,49.13,49.01,49.04,58700.0,29.825,29.8554,29.7824,29.8007,58700.0
2008-06-04 14:15:00,49.04,49.07,49.0,49.01,51300.0,29.8007,29.8189,29.7764,29.7824,51300.0
2008-06-04 14:20:00,49.01,49.1,49.0,49.09,44500.0,29.7824,29.8371,29.7764,29.831,44500.0
2008-06-04 14:25:00,49.1,49.17,49.08,49.14,49300.0,29.8371,29.8797,29.825,29.8614,49300.0
2008-06-04 14:30:00,49.13,49.19,49.09,49.17,30400.0,29.8554,29.8918,29.831,29.8797,30400.0
2008-06-04 14:35:00,49.17,49.21,49.17,49.21,41000.0,29.8797,29.904,29.8797,29.904,41000.0
2008-06-04 14:40:00,49.21,49.24,49.2,49.23,38700.0,29.904,29.9222,29.8979,29.9161,38700.0
2008-06-04 14:45:00,49.22,49.23,49.09,49.18,131800.0,29.91,29.9161,29.831,29.8857,131800.0
2008-06-04 14:50:00,49.18,49.22,49.09,49.1,64700.0,29.8857,29.91,29.831,29.8371,64700.0
2008-06-04 14:55:00,49.09,49.1,48.98,49.0,58900.0,29.831,29.8371,29.7642,29.7764,58900.0
2008-06-04 15:00:00,49.0,49.05,48.98,48.99,82100.0,29.7764,29.8067,29.7642,29.7703,82100.0
2008-06-04 15:05:00,48.99,49.06,48.98,48.99,96400.0,29.7703,29.8128,29.7642,29.7703,96400.0
2008-06-04 15:10:00,49.0,49.05,48.98,48.99,91900.0,29.7764,29.8067,29.7642,29.7703,91900.0
2008-06-04 15:15:00,48.99,49.06,48.96,49.02,284600.0,29.7703,29.8128,29.752,29.7885,284600.0
2008-06-04 15:20:00,49.03,49.07,49.0,49.0,154800.0,29.7946,29.8189,29.7764,29.7764,154800.0
2008-06-04 15:25:00,49.02,49.06,48.99,49.0,179900.0,29.7885,29.8128,29.7703,29.7764,179900.0
2008-06-04 15:30:00,49.01,49.02,48.94,48.96,227600.0,29.7824,29.7885,29.7399,29.752,227600.0
2008-06-04 15:35:00,48.96,49.02,48.95,49.02,87900.0,29.752,29.7885,29.746,29.7885,87900.0
2008-06-04 15:40:00,49.02,49.03,48.96,49.02,209600.0,29.7885,29.7946,29.752,29.7885,209600.0
2008-06-04 15:45:00,49.01,49.11,49.0,49.04,457200.0,29.7824,29.8432,29.7764,29.8007,457200.0
2008-06-04 15:50:00,49.05,49.05,48.97,49.01,379200.0,29.8067,29.8067,29.7581,29.7824,379200.0
2008-06-04 15:55:00,49.01,49.07,48.93,49.02,392100.0,29.7824,29.8189,29.7338,29.7885,392100.0
2008-06-05 09:30:00,49.64,49.64,49.11,49.12,239100.0,30.1653,30.1653,29.8432,29.8493,239100.0
2008-06-05 09:35:00,49.11,49.13,48.88,48.98,322600.0,29.8432,29.8554,29.7034,29.7642,322600.0
2008-06-05 09:40:00,48.98,49.16,48.93,49.09,156300.0,29.7642,29.8736,29.7338,29.831,156300.0
2008-06-05 09:45:00,49.08,49.2,49.01,49.2,144600.0,29.825,29.8979,29.7824,29.8979,144600.0
2008-06-05 09:50:00,49.19,49.2,49.12,49.14,155800.0,29.8918,29.8979,29.8493,29.8614,155800.0
2008-06-05 09:55:00,49.15,49.15,48.99,48.99,133700.0,29.8675,29.8675,29.7703,29.7703,133700.0
2008-06-05 10:00:00,49.0,49.01,48.96,48.99,76400.0,29.7764,29.7824,29.752,29.7703,76400.0
2008-06-05 10:05:00,49.0,49.1,48.98,49.1,101600.0,29.7764,29.8371,29.7642,29.8371,101600.0
2008-06-05 10:10:00,49.1,49.25,49.09,49.17,160900.0,29.8371,29.9283,29.831,29.8797,160900.0
2008-06-05 10:15:00,49.18,49.24,49.14,49.22,85200.0,29.8857,29.9222,29.8614,29.91,85200.0
2008-06-05 10:20:00,49.22,49.23,49.17,49.19,39500.0,29.91,29.9161,29.8797,29.8918,39500.0
2008-06-05 10:25:00,49.2,49.21,49.16,49.19,53900.0,29.8979,29.904,29.8736,29.8918,53900.0
2008-06-05 10:30:00,49.19,49.3,49.18,49.3,73200.0,29.8918,29.9587,29.8857,29.9587,73200.0
2008-06-05 10:35:00,49.29,49.3,49.28,49.3,40600.0,29.9526,29.9587,29.9465,29.9587,40600.0
2008-06-05 10:40:00,49.3,49.38,49.28,49.38,58700.0,29.9587,30.0073,29.9465,30.0073,58700.0
2008-06-05 10:45:00,49.38,49.42,49.36,49.4,74200.0,30.0073,30.0316,29.9951,30.0194,74200.0
2008-06-05 10:50:00,49.4,49.5,49.39,49.49,53900.0,30.0194,30.0802,30.0133,30.0741,53900.0
2008-06-05 10:55:00,49.5,49.51,49.31,49.35,103600.0,30.0802,30.0863,29.9647,29.989,103600.0
2008-06-05 11:00:00,49.35,49.4,49.29,49.3,79400.0,29.989,30.0194,29.9526,29.9587,79400.0
2008-06-05 11:05:00,49.29,49.37,49.29,49.37,117900.0,29.9526,30.0012,29.9526,30.0012,117900.0
2008-06-05 11:10:00,49.37,49.4,49.33,49.39,39200.0,30.0012,30.0194,29.9769,30.0133,39200.0
2008-06-05 11:15:00,49.39,49.4,49.37,49.39,33900.0,30.0133,30.0194,30.0012,30.0133,33900.0
2008-06-05 11:20:00,49.39,49.4,49.27,49.31,189200.0,30.0133,30.0194,29.9404,29.9647,189200.0
2008-06-05 11:25:00,49.32,49.41,49.32,49.38,80700.0,29.9708,30.0255,29.9708,30.0073,80700.0
2008-06-05 11:30:00,49.4,49.42,49.31,49.35,81000.0,30.0194,30.0316,29.9647,29.989,81000.0
2008-06-05 11:35:00,49.35,49.4,49.21,49.22,102300.0,29.989,30.0194,29.904,29.91,102300.0
2008-06-05 11:40:00,49.21,49.3,49.2,49.28,78900.0,29.904,29.9587,29.8979,29.9465,78900.0
2008-06-05 11:45:00,49.3,49.35,49.26,49.34,60200.0,29.9587,29.989,29.9343,29.983,60200.0
2008-06-05 11:50:00,49.34,49.37,49.32,49.37,59100.0,29.983,30.0012,29.9708,30.0012,59100.0
2008-06-05 11:55:00,49.38,49.4,49.37,49.38,60700.0,30.0073,30.0194,30.0012,30.0073,60700.0
2008-06-05 12:00:00,49.38,49.51,49.37,49.51,68300.0,30.0073,30.0863,30.0012,30.0863,68300.0
2008-06-05 12:05:00,49.51,49.59,49.48,49.59,77600.0,30.0863,30.1349,30.068,30.1349,77600.0
2008-06-05 12:10:00,49.59,49.61,49.57,49.59,73300.0,30.1349,30.147,30.1227,30.1349,73300.0
2008-06-05 12:15:00,49.59,49.7,49.58,49.69,72200.0,30.1349,30.2017,30.1288,30.1957,72200.0
2008-06-05 12:20:00,49.68,49.74,49.64,49.74,85500.0,30.1896,30.226,30.1653,30.226,85500.0
2008-06-05 12:25:00,49.74,49.82,49.74,49.75,110300.0,30.226,30.2747,30.226,30.2321,110300.0
2008-06-05 12:30:00,49.74,49.77,49.72,49.74,78200.0,30.226,30.2443,30.2139,30.226,78200.0
2008-06-05 12:35:00,49.74,49.75,49.65,49.65,95800.0,30.226,30.2321,30.1713,30.1713,95800.0
2008-06-05 12:40:00,49.65,49.66,49.59,49.63,86100.0,30.1713,30.1774,30.1349,30.1592,86100.0
2008-06-05 12:45:00,49.63,49.63,49.41,49.45,173900.0,30.1592,30.1592,30.0255,30.0498,173900.0
2008-06-05 12:50:00,49.44,49.51,49.3,49.45,147500.0,30.0437,30.0863,29.9587,30.0498,147500.0
2008-06-05 12:55:00,49.46,49.51,49.43,49.5,69400.0,30.0559,30.0863,30.0377,30.0802,69400.0
2008-06-05 13:00:00,49.49,49.53,49.4,49.43,32100.0,30.0741,30.0984,30.0194,30.0377,32100.0
2008-06-05 13:05:00,49.41,49.42,49.29,49.3,52600.0,30.0255,30.0316,29.9526,29.9587,52600.0
2008-06-05 13:10:00,49.3,49.3,49.26,49.29,36200.0,29.9587,29.9587,29.9343,29.9526,36200.0
2008-06-05 13:15:00,49.29,49.33,49.28,49.29,35200.0,29.9526,29.9769,29.9465,29.9526,35200.0
2008-06-05 13:20:00,49.29,49.29,49.2,49.26,54500.0,29.9526,29.9526,29.8979,29.9343,54500.0
2008-06-05 13:25:00,49.26,49.39,49.26,49.39,81400.0,29.9343,30.0133,29.9343,30.0133,81400.0
2008-06-05 13:30:00,49.38,49.43,49.38,49.41,34200.0,30.0073,30.0377,30.0073,30.0255,34200.0
2008-06-05 13:35:00,49.42,49.42,49.37,49.4,37700.0,30.0316,30.0316,30.0012,30.0194,37700.0
2008-06-05 13:40:00,49.41,49.48,49.4,49.46,64200.0,30.0255,30.068,30.0194,30.0559,64200.0
2008-06-05 13:45:00,49.45,49.49,49.43,49.47,64700.0,30.0498,30.0741,30.0377,30.062,64700.0
2008-06-05 13:50:00,49.47,49.47,49.36,49.38,33800.0,30.062,30.062,29.9951,30.0073,33800.0
2008-06-05 13:55:00,49.38,49.41,49.36,49.37,52600.0,30.0073,30.0255,29.9951,30.0012,52600.0
2008-06-05 14:00:00,49.36,49.4,49.26,49.26,37600.0,29.9951,30.0194,29.9343,29.9343,37600.0
2008-06-05 14:05:00,49.26,49.4,49.25,49.27,60200.0,29.9343,30.0194,29.9283,29.9404,60200.0
2008-06-05 14:10:00,49.27,49.28,49.21,49.25,37800.0,29.9404,29.9465,29.904,29.9283,37800.0
2008-06-05 14:15:00,49.25,49.28,49.25,49.26,39500.0,29.9283,29.9465,29.9283,29.9343,39500.0
2008-06-05 14:20:00,49.25,49.26,49.17,49.23,74100.0,29.9283,29.9343,29.8797,29.9161,74100.0
2008-06-05 14:25:00,49.23,49.29,49.11,49.13,84100.0,29.9161,29.9526,29.8432,29.8554,84100.0
2008-06-05 14:30:00,49.14,49.15,49.08,49.11,90100.0,29.8614,29.8675,29.825,29.8432,90100.0
2008-06-05 14:35:00,49.12,49.16,49.07,49.12,73600.0,29.8493,29.8736,29.8189,29.8493,73600.0
2008-06-05 14:40:00,49.12,49.13,49.08,49.09,91400.0,29.8493,29.8554,29.825,29.831,91400.0
2008-06-05 14:45:00,49.09,49.21,49.09,49.19,58800.0,29.831,29.904,29.831,29.8918,58800.0
2008-06-05 14:50:00,49.2,49.26,49.18,49.25,27000.0,29.8979,29.9343,29.8857,29.9283,27000.0
2008-06-05 14:55:00,49.25,49.35,49.25,49.34,76900.0,29.9283,29.989,29.9283,29.983,76900.0
2008-06-05 15:00:00,49.33,49.36,49.32,49.34,55200.0,29.9769,29.9951,29.9708,29.983,55200.0
2008-06-05 15:05:00,49.34,49.45,49.32,49.44,88300.0,29.983,30.0498,29.9708,30.0437,88300.0
2008-06-05 15:10:00,49.43,49.43,49.39,49.4,51500.0,30.0377,30.0377,30.0133,30.0194,51500.0
2008-06-05 15:15:00,49.4,49.46,49.4,49.44,60900.0,30.0194,30.0559,30.0194,30.0437,60900.0
2008-06-05 15:20:00,49.43,49.43,49.38,49.39,51000.0,30.0377,30.0377,30.0073,30.0133,51000.0
2008-06-05 15:25:00,49.38,49.42,49.38,49.41,71000.0,30.0073,30.0316,30.0073,30.0255,71000.0
2008-06-05 15:30:00,49.4,49.5,49.39,49.47,83100.0,30.0194,30.0802,30.0133,30.062,83100.0
2008-06-05 15:35:00,49.48,49.53,49.47,49.47,73200.0,30.068,30.0984,30.062,30.062,73200.0
2008-06-05 15:40:00,49.46,49.49,49.38,49.42,83000.0,30.0559,30.0741,30.0073,30.0316,83000.0
2008-06-05 15:45:00,49.43,49.49,49.41,49.48,74000.0,30.0377,30.0741,30.0255,30.068,74000.0
2008-06-05 15:50:00,49.49,49.55,49.45,49.48,99500.0,30.0741,30.1106,30.0498,30.068,99500.0
2008-06-05 15:55:00,49.47,49.57,49.46,49.46,202300.0,30.062,30.1227,30.0559,30.0559,202300.0
2008-06-06 09:30:00,49.35,49.35,48.88,49.12,10800.0,29.989,29.989,29.7034,29.8493,10800.0
2008-06-06 09:35:00,49.06,49.09,48.94,48.97,208500.0,29.8128,29.831,29.7399,29.7581,208500.0
2008-06-06 09:40:00,48.97,49.02,48.86,48.98,83700.0,29.7581,29.7885,29.6913,29.7642,83700.0
2008-06-06 09:45:00,48.98,49.15,48.96,49.02,132400.0,29.7642,29.8675,29.752,29.7885,132400.0
2008-06-06 09:50:00,49.03,49.19,49.01,49.12,145600.0,29.7946,29.8918,29.7824,29.8493,145600.0
2008-06-06 09:55:00,49.12,49.2,49.06,49.16,147200.0,29.8493,29.8979,29.8128,29.8736,147200.0
2008-06-06 10:00:00,49.16,49.17,48.94,49.01,169600.0,29.8736,29.8797,29.7399,29.7824,169600.0
2008-06-06 10:05:00,49.01,49.05,48.89,48.91,101900.0,29.7824,29.8067,29.7095,29.7217,101900.0
2008-06-06 10:10:00,48.91,48.96,48.89,48.96,47900.0,29.7217,29.752,29.7095,29.752,47900.0
2008-06-06 10:15:00,48.95,48.96,48.86,48.92,52600.0,29.746,29.752,29.6913,29.7277,52600.0
2008-06-06 10:20:00,48.93,49.0,48.9,49.0,66300.0,29.7338,29.7764,29.7156,29.7764,66300.0
2008-06-06 10:25:00,49.0,49.04,48.94,48.98,105900.0,29.7764,29.8007,29.7399,29.7642,105900.0
2008-06-06 10:30:00,48.98,49.04,48.9,49.03,87700.0,29.7642,29.8007,29.7156,29.7946,87700.0
2008-06-06 10:35:00,49.04,49.1,48.97,49.0,143800.0,29.8007,29.8371,29.7581,29.7764,143800.0
2008-06-06 10:40:00,49.01,49.03,48.9,48.92,98100.0,29.7824,29.7946,29.7156,29.7277,98100.0
2008-06-06 10:45:00,48.91,49.01,48.91,48.97,61900.0,29.7217,29.7824,29.7217,29.7581,61900.0
2008-06-06 10:50:00,48.97,49.03,48.94,48.98,61900.0,29.7581,29.7946,29.7399,29.7642,61900.0
2008-06-06 10:55:00,48.98,48.99,48.94,48.96,44400.0,29.7642,29.7703,29.7399,29.752,44400.0
2008-06-06 11:00:00,48.96,48.99,48.91,48.93,92000.0,29.752,29.7703,29.7217,29.7338,92000.0
2008-06-06 11:05:00,48.93,48.95,48.82,48.9,222200.0,29.7338,29.746,29.667,29.7156,222200.0
2008-06-06 11:10:00,48.9,48.91,48.85,48.85,82600.0,29.7156,29.7217,29.6852,29.6852,82600.0
2008-06-06 11:15:00,48.86,48.97,48.86,48.96,79900.0,29.6913,29.7581,29.6913,29.752,79900.0
2008-06-06 11:20:00,48.97,49.0,48.94,48.94,52800.0,29.7581,29.7764,29.7399,29.7399,52800.0
2008-06-06 11:25:00,48.95,48.96,48.8,48.82,89700.0,29.746,29.752,29.6548,29.667,89700.0
2008-06-06 11:30:00,48.81,48.92,48.81,48.87,51000.0,29.6609,29.7277,29.6609,29.6974,51000.0
2008-06-06 11:35:00,48.87,48.99,48.85,48.98,48100.0,29.6974,29.7703,29.6852,29.7642,48100.0
2008-06-06 11:40:00,48.98,49.0,48.9,48.91,57100.0,29.7642,29.7764,29.7156,29.7217,57100.0
2008-06-06 11:45:00,48.9,48.99,48.88,48.89,54800.0,29.7156,29.7703,29.7034,29.7095,54800.0
2008-06-06 11:50:00,48.88,48.94,48.85,48.93,60900.0,29.7034,29.7399,29.6852,29.7338,60900.0
2008-06-06 11:55:00,48.93,48.93,48.8,48.81,25800.0,29.7338,29.7338,29.6548,29.6609,25800.0
2008-06-06 12:00:00,48.81,48.87,48.77,48.82,64400.0,29.6609,29.6974,29.6366,29.667,64400.0
2008-06-06 12:05:00,48.81,48.92,48.8,48.9,51900.0,29.6609,29.7277,29.6548,29.7156,51900.0
2008-06-06 12:10:00,48.89,48.95,48.89,48.92,40900.0,29.7095,29.746,29.7095,29.7277,40900.0
2008-06-06 12:15:00,48.91,48.94,48.86,48.88,48500.0,29.7217,29.7399,29.6913,29.7034,48500.0
2008-06-06 12:20:00,48.89,48.9,48.82,48.85,44400.0,29.7095,29.7156,29.667,29.6852,44400.0
2008-06-06 12:25:00,48.85,48.86,48.83,48.84,52500.0,29.6852,29.6913,29.673,29.6791,52500.0
2008-06-06 12:30:00,48.84,48.87,48.84,48.84,15800.0,29.6791,29.6974,29.6791,29.6791,15800.0
2008-06-06 12:35:00,48.84,48.91,48.83,48.85,62800.0,29.6791,29.7217,29.673,29.6852,62800.0
2008-06-06 12:40:00,48.85,48.87,48.83,48.83,34200.0,29.6852,29.6974,29.673,29.673,34200.0
2008-06-06 12:45:00,48.83,48.88,48.83,48.86,31900.0,29.673,29.7034,29.673,29.6913,31900.0
2008-06-06 12:50:00,48.86,48.87,48.81,48.83,79200.0,29.6913,29.6974,29.6609,29.673,79200.0
2008-06-06 12:55:00,48.83,48.84,48.79,48.82,55300.0,29.673,29.6791,29.6487,29.667,55300.0
2008-06-06 13:00:00,48.82,48.85,48.78,48.79,93700.0,29.667,29.6852,29.6427,29.6487,93700.0
2008-06-06 13:05:00,48.79,48.82,48.77,48.78,90100.0,29.6487,29.667,29.6366,29.6427,90100.0
2008-06-06 13:10:00,48.78,48.84,48.77,48.8,83900.0,29.6427,29.6791,29.6366,29.6548,83900.0
2008-06-06 13:15:00,48.79,48.81,48.74,48.75,74700.0,29.6487,29.6609,29.6184,29.6244,74700.0
2008-06-06 13:20:00,48.75,48.85,48.74,48.8,58600.0,29.6244,29.6852,29.6184,29.6548,58600.0
2008-06-06 13:25:00,48.79,48.82,48.77,48.78,53700.0,29.6487,29.667,29.6366,29.6427,53700.0
2008-06-06 13:30:00,48.78,48.81,48.76,48.8,62700.0,29.6427,29.6609,29.6305,29.6548,62700.0
2008-06-06 13:35:00,48.8,48.89,48.79,48.79,80200.0,29.6548,29.7095,29.6487,29.6487,80200.0
2008-06-06 13:40:00,48.79,48.85,48.79,48.82,50800.0,29.6487,29.6852,29.6487,29.667,50800.0
2008-06-06 13:45:00,48.81,48.85,48.79,48.8,80600.0,29.6609,29.6852,29.6487,29.6548,80600.0
2008-06-06 13:50:00,48.81,48.81,48.64,48.72,151900.0,29.6609,29.6609,29.5576,29.6062,151900.0
2008-06-06 13:55:00,48.71,48.73,48.68,48.68,95700.0,29.6001,29.6123,29.5819,29.5819,95700.0
2008-06-06 14:00:00,48.67,48.7,48.63,48.64,101000.0,29.5758,29.594,29.5515,29.5576,101000.0
2008-06-06 14:05:00,48.64,48.67,48.53,48.6,96100.0,29.5576,29.5758,29.4907,29.5333,96100.0
2008-06-06 14:10:00,48.6,48.63,48.49,48.5,106900.0,29.5333,29.5515,29.4664,29.4725,106900.0
2008-06-06 14:15:00,48.51,48.6,48.43,48.57,165600.0,29.4786,29.5333,29.43,29.5151,165600.0
2008-06-06 14:20:00,48.57,48.58,48.48,48.5,145100.0,29.5151,29.5211,29.4604,29.4725,145100.0
2008-06-06 14:25:00,48.51,48.59,48.49,48.58,135000.0,29.4786,29.5272,29.4664,29.5211,135000.0
2008-06-06 14:30:00,48.58,48.65,48.55,48.55,91200.0,29.5211,29.5637,29.5029,29.5029,91200.0
2008-06-06 14:35:00,48.55,48.57,48.46,48.47,62500.0,29.5029,29.5151,29.4482,29.4543,62500.0
2008-06-06 14:40:00,48.47,48.59,48.47,48.57,103500.0,29.4543,29.5272,29.4543,29.5151,103500.0
2008-06-06 14:45:00,48.57,48.6,48.52,48.54,62800.0,29.5151,29.5333,29.4847,29.4968,62800.0
2008-06-06 14:50:00,48.54,48.59,48.5,48.54,87000.0,29.4968,29.5272,29.4725,29.4968,87000.0
2008-06-06 14:55:00,48.54,48.61,48.53,48.54,98700.0,29.4968,29.5394,29.4907,29.4968,98700.0
2008-06-06 15:00:00,48.55,48.74,48.54,48.67,118400.0,29.5029,29.6184,29.4968,29.5758,118400.0
2008-06-06 15:05:00,48.68,48.77,48.6,48.77,54400.0,29.5819,29.6366,29.5333,29.6366,54400.0
2008-06-06 15:10:00,48.76,48.91,48.73,48.91,189600.0,29.6305,29.7217,29.6123,29.7217,189600.0
2008-06-06 15:15:00,48.92,48.93,48.75,48.82,144600.0,29.7277,29.7338,29.6244,29.667,144600.0
2008-06-06 15:20:00,48.82,48.83,48.62,48.62,96500.0,29.667,29.673,29.5454,29.5454,96500.0
2008-06-06 15:25:00,48.63,48.67,48.5,48.54,109500.0,29.5515,29.5758,29.4725,29.4968,109500.0
2008-06-06 15:30:00,48.54,48.57,48.52,48.57,155400.0,29.4968,29.5151,29.4847,29.5151,155400.0
2008-06-06 15:35:00,48.56,48.74,48.54,48.66,157700.0,29.509,29.6184,29.4968,29.5697,157700.0
2008-06-06 15:40:00,48.66,48.67,48.51,48.54,165900.0,29.5697,29.5758,29.4786,29.4968,165900.0
2008-06-06 15:45:00,48.53,48.59,48.48,48.56,176700.0,29.4907,29.5272,29.4604,29.509,176700.0
2008-06-06 15:50:00,48.56,48.58,48.49,48.52,177500.0,29.509,29.5211,29.4664,29.4847,177500.0
2008-06-06 15:55:00,48.51,48.53,48.39,48.39,275800.0,29.4786,29.4907,29.4057,29.4057,275800.0
2008-06-09 09:30:00,48.77,48.77,48.31,48.33,83700.0,29.6366,29.6366,29.3571,29.3692,83700.0
2008-06-09 09:35:00,48.35,48.37,48.15,48.18,77800.0,29.3814,29.3935,29.2598,29.2781,77800.0
2008-06-09 09:40:00,48.19,48.37,48.08,48.08,110600.0,29.2841,29.3935,29.2173,29.2173,110600.0
2008-06-09 09:45:00,48.08,48.1,48.0,48.04,124500.0,29.2173,29.2294,29.1687,29.193,124500.0
2008-06-09 09:50:00,48.04,48.1,48.0,48.09,104600.0,29.193,29.2294,29.1687,29.2234,104600.0
2008-06-09 09:55:00,48.09,48.17,48.08,48.11,124200.0,29.2234,29.272,29.2173,29.2355,124200.0
2008-06-09 10:00:00,48.12,48.19,48.07,48.09,209500.0,29.2416,29.2841,29.2112,29.2234,209500.0
2008-06-09 10:05:00,48.09,48.1,47.97,47.99,214900.0,29.2234,29.2294,29.1504,29.1626,214900.0
2008-06-09 10:10:00,47.97,48.06,47.95,48.0,124800.0,29.1504,29.2051,29.1383,29.1687,124800.0
2008-06-09 10:15:00,48.01,48.11,48.0,48.03,157000.0,29.1747,29.2355,29.1687,29.1869,157000.0
2008-06-09 10:20:00,48.03,48.05,47.96,48.03,166400.0,29.1869,29.1991,29.1444,29.1869,166400.0
2008-06-09 10:25:00,48.03,48.04,47.89,47.94,139200.0,29.1869,29.193,29.1018,29.1322,139200.0
2008-06-09 10:30:00,47.93,48.0,47.88,48.0,104200.0,29.1261,29.1687,29.0958,29.1687,104200.0
2008-06-09 10:35:00,48.0,48.07,47.9,48.05,264000.0,29.1687,29.2112,29.1079,29.1991,264000.0
2008-06-09 10:40:00,48.04,48.17,48.02,48.16,94300.0,29.193,29.272,29.1808,29.2659,94300.0
2008-06-09 10:45:00,48.15,48.18,48.07,48.1,107000.0,29.2598,29.2781,29.2112,29.2294,107000.0
2008-06-09 10:50:00,48.1,48.12,48.0,48.04,107200.0,29.2294,29.2416,29.1687,29.193,107200.0
2008-06-09 10:55:00,48.04,48.07,48.0,48.03,54300.0,29.193,29.2112,29.1687,29.1869,54300.0
2008-06-09 11:00:00,48.03,48.12,48.01,48.09,46300.0,29.1869,29.2416,29.1747,29.2234,46300.0
2008-06-09 11:05:00,48.09,48.1,48.0,48.0,75100.0,29.2234,29.2294,29.1687,29.1687,75100.0
2008-06-09 11:10:00,48.01,48.09,48.0,48.06,44600.0,29.1747,29.2234,29.1687,29.2051,44600.0
2008-06-09 11:15:00,48.06,48.1,48.03,48.06,33200.0,29.2051,29.2294,29.1869,29.2051,33200.0
2008-06-09 11:20:00,48.05,48.1,48.03,48.09,29900.0,29.1991,29.2294,29.1869,29.2234,29900.0
2008-06-09 11:25:00,48.08,48.1,48.02,48.04,39100.0,29.2173,29.2294,29.1808,29.193,39100.0
2008-06-09 11:30:00,48.03,48.07,48.0,48.01,27600.0,29.1869,29.2112,29.1687,29.1747,27600.0
2008-06-09 11:35:00,48.01,48.05,48.0,48.03,42900.0,29.1747,29.1991,29.1687,29.1869,42900.0
2008-06-09 11:40:00,48.04,48.05,48.0,48.0,47800.0,29.193,29.1991,29.1687,29.1687,47800.0
2008-06-09 11:45:00,48.01,48.04,48.0,48.04,27500.0,29.1747,29.193,29.1687,29.193,27500.0
2008-06-09 11:50:00,48.03,48.03,48.0,48.0,33300.0,29.1869,29.1869,29.1687,29.1687,33300.0
2008-06-09 11:55:00,48.0,48.01,48.0,48.0,34500.0,29.1687,29.1747,29.1687,29.1687,34500.0
2008-06-09 12:00:00,48.01,48.01,47.96,47.97,42500.0,29.1747,29.1747,29.1444,29.1504,42500.0
2008-06-09 12:05:00,47.97,48.02,47.96,48.01,26500.0,29.1504,29.1808,29.1444,29.1747,26500.0
2008-06-09 12:10:00,48.0,48.07,48.0,48.07,11500.0,29.1687,29.2112,29.1687,29.2112,11500.0
2008-06-09 12:15:00,48.07,48.1,48.06,48.08,19900.0,29.2112,29.2294,29.2051,29.2173,19900.0
2008-06-09 12:20:00,48.07,48.15,48.07,48.14,26800.0,29.2112,29.2598,29.2112,29.2537,26800.0
2008-06-09 12:25:00,48.13,48.14,48.11,48.12,24800.0,29.2477,29.2537,29.2355,29.2416,24800.0
2008-06-09 12:30:00,48.12,48.13,48.12,48.12,9700.0,29.2416,29.2477,29.2416,29.2416,9700.0
2008-06-09 12:35:00,48.12,48.15,48.12,48.14,31000.0,29.2416,29.2598,29.2416,29.2537,31000.0
2008-06-09 12:40:00,48.14,48.17,48.14,48.15,49400.0,29.2537,29.272,29.2537,29.2598,49400.0
2008-06-09 12:45:00,48.16,48.17,48.12,48.15,17700.0,29.2659,29.272,29.2416,29.2598,17700.0
2008-06-09 12:50:00,48.15,48.2,48.13,48.17,30400.0,29.2598,29.2902,29.2477,29.272,30400.0
2008-06-09 12:55:00,48.18,48.2,48.15,48.2,30300.0,29.2781,29.2902,29.2598,29.2902,30300.0
2008-06-09 13:00:00,48.19,48.2,48.12,48.15,39000.0,29.2841,29.2902,29.2416,29.2598,39000.0
2008-06-09 13:05:00,48.15,48.19,48.09,48.15,68000.0,29.2598,29.2841,29.2234,29.2598,68000.0
2008-06-09 13:10:00,48.15,48.19,48.15,48.15,33000.0,29.2598,29.2841,29.2598,29.2598,33000.0
2008-06-09 13:15:00,48.15,48.16,48.09,48.12,79200.0,29.2598,29.2659,29.2234,29.2416,79200.0
2008-06-09 13:20:00,48.12,48.14,48.08,48.1,45400.0,29.2416,29.2537,29.2173,29.2294,45400.0
2008-06-09 13:25:00,48.11,48.16,48.1,48.11,47100.0,29.2355,29.2659,29.2294,29.2355,47100.0
2008-06-09 13:30:00,48.11,48.12,48.05,48.06,92800.0,29.2355,29.2416,29.1991,29.2051,92800.0
2008-06-09 13:35:00,48.05,48.06,48.02,48.05,44400.0,29.1991,29.2051,29.1808,29.1991,44400.0
2008-06-09 13:40:00,48.05,48.07,48.0,48.06,34100.0,29.1991,29.2112,29.1687,29.2051,34100.0
2008-06-09 13:45:00,48.06,48.09,48.02,48.06,41600.0,29.2051,29.2234,29.1808,29.2051,41600.0
2008-06-09 13:50:00,48.05,48.06,47.99,48.0,63600.0,29.1991,29.2051,29.1626,29.1687,63600.0
2008-06-09 13:55:00,48.0,48.03,47.98,48.01,72200.0,29.1687,29.1869,29.1565,29.1747,72200.0
2008-06-09 14:00:00,48.0,48.0,47.92,47.94,104800.0,29.1687,29.1687,29.1201,29.1322,104800.0
2008-06-09 14:05:00,47.94,47.94,47.81,47.88,196400.0,29.1322,29.1322,29.0532,29.0958,196400.0
2008-06-09 14:10:00,47.87,47.91,47.84,47.89,65900.0,29.0897,29.114,29.0714,29.1018,65900.0
2008-06-09 14:15:00,47.88,47.91,47.8,47.91,80100.0,29.0958,29.114,29.0471,29.114,80100.0
2008-06-09 14:20:00,47.9,47.93,47.87,47.9,69200.0,29.1079,29.1261,29.0897,29.1079,69200.0
2008-06-09 14:25:00,47.89,47.92,47.84,47.9,51000.0,29.1018,29.1201,29.0714,29.1079,51000.0
2008-06-09 14:30:00,47.9,47.96,47.86,47.91,54600.0,29.1079,29.1444,29.0836,29.114,54600.0
2008-06-09 14:35:00,47.91,48.02,47.89,47.99,40400.0,29.114,29.1808,29.1018,29.1626,40400.0
2008-06-09 14:40:00,47.97,47.99,47.89,47.9,30300.0,29.1504,29.1626,29.1018,29.1079,30300.0
2008-06-09 14:45:00,47.9,47.94,47.85,47.88,34100.0,29.1079,29.1322,29.0775,29.0958,34100.0
2008-06-09 14:50:00,47.88,47.93,47.82,47.84,28400.0,29.0958,29.1261,29.0593,29.0714,28400.0
2008-06-09 14:55:00,47.83,47.92,47.83,47.84,36100.0,29.0654,29.1201,29.0654,29.0714,36100.0
2008-06-09 15:00:00,47.84,47.93,47.84,47.9,110200.0,29.0714,29.1261,29.0714,29.1079,110200.0
2008-06-09 15:05:00,47.9,48.0,47.9,47.99,137900.0,29.1079,29.1687,29.1079,29.1626,137900.0
2008-06-09 15:10:00,47.98,48.04,47.97,48.01,62100.0,29.1565,29.193,29.1504,29.1747,62100.0
2008-06-09 15:15:00,48.02,48.1,48.02,48.1,74700.0,29.1808,29.2294,29.1808,29.2294,74700.0
2008-06-09 15:20:00,48.1,48.19,48.08,48.11,155400.0,29.2294,29.2841,29.2173,29.2355,155400.0
2008-06-09 15:25:00,48.11,48.18,48.11,48.18,153200.0,29.2355,29.2781,29.2355,29.2781,153200.0
2008-06-09 15:30:00,48.18,48.26,48.17,48.24,157200.0,29.2781,29.3267,29.272,29.3145,157200.0
2008-06-09 15:35:00,48.24,48.25,48.08,48.08,131800.0,29.3145,29.3206,29.2173,29.2173,131800.0
2008-06-09 15:40:00,48.08,48.21,48.03,48.16,146500.0,29.2173,29.2963,29.1869,29.2659,146500.0
2008-06-09 15:45:00,48.16,48.25,48.16,48.22,141000.0,29.2659,29.3206,29.2659,29.3024,141000.0
2008-06-09 15:50:00,48.22,48.27,48.13,48.15,133500.0,29.3024,29.3327,29.2477,29.2598,133500.0
2008-06-09 15:55:00,48.15,48.18,48.13,48.17,102500.0,29.2598,29.2781,29.2477,29.272,102500.0
2008-06-10 09:30:00,47.75,48.07,47.62,47.64,85300.0,29.0168,29.2112,28.9378,28.9499,85300.0
2008-06-10 09:35:00,47.61,47.72,47.5,47.72,57100.0,28.9317,28.9985,28.8648,28.9985,57100.0
2008-06-10 09:40:00,47.73,47.76,47.6,47.67,51000.0,29.0046,29.0228,28.9256,28.9681,51000.0
2008-06-10 09:45:00,47.65,47.67,47.54,47.54,47300.0,28.956,28.9681,28.8891,28.8891,47300.0
2008-06-10 09:50:00,47.55,47.73,47.55,47.68,105200.0,28.8952,29.0046,28.8952,28.9742,105200.0
2008-06-10 09:55:00,47.68,47.71,47.62,47.63,52400.0,28.9742,28.9924,28.9378,28.9438,52400.0
2008-06-10 10:00:00,47.63,47.69,47.55,47.68,63900.0,28.9438,28.9803,28.8952,28.9742,63900.0
2008-06-10 10:05:00,47.68,47.72,47.66,47.72,104400.0,28.9742,28.9985,28.9621,28.9985,104400.0
2008-06-10 10:10:00,47.71,47.84,47.71,47.84,68200.0,28.9924,29.0714,28.9924,29.0714,68200.0
2008-06-10 10:15:00,47.83,47.9,47.8,47.89,47400.0,29.0654,29.1079,29.0471,29.1018,47400.0
2008-06-10 10:20:00,47.89,47.9,47.83,47.9,46600.0,29.1018,29.1079,29.0654,29.1079,46600.0
2008-06-10 10:25:00,47.9,47.95,47.87,47.88,32400.0,29.1079,29.1383,29.0897,29.0958,32400.0
2008-06-10 10:30:00,47.88,47.88,47.75,47.75,27900.0,29.0958,29.0958,29.0168,29.0168,27900.0
2008-06-10 10:35:00,47.75,47.79,47.73,47.78,50000.0,29.0168,29.0411,29.0046,29.035,50000.0
2008-06-10 10:40:00,47.78,47.84,47.73,47.84,62400.0,29.035,29.0714,29.0046,29.0714,62400.0
2008-06-10 10:45:00,47.84,47.88,47.78,47.83,36500.0,29.0714,29.0958,29.035,29.0654,36500.0
2008-06-10 10:50:00,47.82,47.82,47.75,47.78,16800.0,29.0593,29.0593,29.0168,29.035,16800.0
2008-06-10 10:55:00,47.77,47.9,47.74,47.85,49800.0,29.0289,29.1079,29.0107,29.0775,49800.0
2008-06-10 11:00:00,47.85,47.93,47.72,47.76,88500.0,29.0775,29.1261,28.9985,29.0228,88500.0
2008-06-10 11:05:00,47.76,47.8,47.73,47.74,68600.0,29.0228,29.0471,29.0046,29.0107,68600.0
2008-06-10 11:10:00,47.74,47.78,47.7,47.71,121800.0,29.0107,29.035,28.9864,28.9924,121800.0
2008-06-10 11:15:00,47.71,47.77,47.7,47.76,74900.0,28.9924,29.0289,28.9864,29.0228,74900.0
2008-06-10 11:20:00,47.76,47.78,47.74,47.77,75700.0,29.0228,29.035,29.0107,29.0289,75700.0
2008-06-10 11:25:00,47.78,47.81,47.75,47.76,95200.0,29.035,29.0532,29.0168,29.0228,95200.0
2008-06-10 11:30:00,47.76,47.81,47.75,47.79,66700.0,29.0228,29.0532,29.0168,29.0411,66700.0
2008-06-10 11:35:00,47.79,47.87,47.76,47.82,101500.0,29.0411,29.0897,29.0228,29.0593,101500.0
2008-06-10 11:40:00,47.82,48.02,47.82,48.0,44700.0,29.0593,29.1808,29.0593,29.1687,44700.0
2008-06-10 11:45:00,48.0,48.11,48.0,48.05,57900.0,29.1687,29.2355,29.1687,29.1991,57900.0
2008-06-10 11:50:00,48.04,48.09,48.01,48.01,29600.0,29.193,29.2234,29.1747,29.1747,29600.0
2008-06-10 11:55:00,48.03,48.08,47.99,48.01,65900.0,29.1869,29.2173,29.1626,29.1747,65900.0
2008-06-10 12:00:00,48.01,48.02,47.84,47.86,78400.0,29.1747,29.1808,29.0714,29.0836,78400.0
2008-06-10 12:05:00,47.85,47.98,47.85,47.93,71200.0,29.0775,29.1565,29.0775,29.1261,71200.0
2008-06-10 12:10:00,47.93,48.08,47.92,48.03,110800.0,29.1261,29.2173,29.1201,29.1869,110800.0
2008-06-10 12:15:00,48.03,48.08,48.01,48.02,47300.0,29.1869,29.2173,29.1747,29.1808,47300.0
2008-06-10 12:20:00,48.03,48.16,48.03,48.13,50900.0,29.1869,29.2659,29.1869,29.2477,50900.0
2008-06-10 12:25:00,48.12,48.15,48.03,48.07,32500.0,29.2416,29.2598,29.1869,29.2112,32500.0
2008-06-10 12:30:00,48.09,48.17,48.03,48.15,27100.0,29.2234,29.272,29.1869,29.2598,27100.0
2008-06-10 12:35:00,48.17,48.22,48.08,48.08,23900.0,29.272,29.3024,29.2173,29.2173,23900.0
2008-06-10 12:40:00,48.1,48.14,48.04,48.05,38600.0,29.2294,29.2537,29.193,29.1991,38600.0
2008-06-10 12:45:00,48.05,48.08,48.03,48.08,13800.0,29.1991,29.2173,29.1869,29.2173,13800.0
2008-06-10 12:50:00,48.09,48.15,48.08,48.15,16400.0,29.2234,29.2598,29.2173,29.2598,16400.0
2008-06-10 12:55:00,48.15,48.19,48.14,48.19,17200.0,29.2598,29.2841,29.2537,29.2841,17200.0
2008-06-10 13:00:00,48.19,48.19,48.14,48.14,23200.0,29.2841,29.2841,29.2537,29.2537,23200.0
2008-06-10 13:05:00,48.13,48.2,48.11,48.14,61400.0,29.2477,29.2902,29.2355,29.2537,61400.0
2008-06-10 13:10:00,48.15,48.35,48.14,48.34,51600.0,29.2598,29.3814,29.2537,29.3753,51600.0
2008-06-10 13:15:00,48.35,48.37,48.27,48.3,27800.0,29.3814,29.3935,29.3327,29.351,27800.0
2008-06-10 13:20:00,48.3,48.34,48.27,48.28,20700.0,29.351,29.3753,29.3327,29.3388,20700.0
2008-06-10 13:25:00,48.3,48.44,48.28,48.43,26100.0,29.351,29.4361,29.3388,29.43,26100.0
2008-06-10 13:30:00,48.43,48.45,48.29,48.3,38800.0,29.43,29.4421,29.3449,29.351,38800.0
2008-06-10 13:35:00,48.31,48.35,48.25,48.29,56100.0,29.3571,29.3814,29.3206,29.3449,56100.0
2008-06-10 13:40:00,48.29,48.37,48.27,48.35,20700.0,29.3449,29.3935,29.3327,29.3814,20700.0
2008-06-10 13:45:00,48.35,48.4,48.28,48.3,29200.0,29.3814,29.4117,29.3388,29.351,29200.0
2008-06-10 13:50:00,48.3,48.35,48.27,48.28,22300.0,29.351,29.3814,29.3327,29.3388,22300.0
2008-06-10 13:55:00,48.29,48.32,48.23,48.25,31500.0,29.3449,29.3631,29.3084,29.3206,31500.0
2008-06-10 14:00:00,48.26,48.28,48.17,48.21,19700.0,29.3267,29.3388,29.272,29.2963,19700.0
2008-06-10 14:05:00,48.2,48.23,48.12,48.15,64000.0,29.2902,29.3084,29.2416,29.2598,64000.0
2008-06-10 14:10:00,48.15,48.16,48.11,48.14,48300.0,29.2598,29.2659,29.2355,29.2537,48300.0
2008-06-10 14:15:00,48.15,48.16,48.08,48.08,34400.0,29.2598,29.2659,29.2173,29.2173,34400.0
2008-06-10 14:20:00,48.09,48.16,48.08,48.1,39400.0,29.2234,29.2659,29.2173,29.2294,39400.0
2008-06-10 14:25:00,48.1,48.11,48.05,48.1,59300.0,29.2294,29.2355,29.1991,29.2294,59300.0
2008-06-10 14:30:00,48.1,48.1,48.05,48.08,48500.0,29.2294,29.2294,29.1991,29.2173,48500.0
2008-06-10 14:35:00,48.08,48.12,48.05,48.08,41700.0,29.2173,29.2416,29.1991,29.2173,41700.0
2008-06-10 14:40:00,48.08,48.13,48.07,48.08,31400.0,29.2173,29.2477,29.2112,29.2173,31400.0
2008-06-10 14:45:00,48.09,48.11,48.06,48.07,60700.0,29.2234,29.2355,29.2051,29.2112,60700.0
2008-06-10 14:50:00,48.06,48.09,48.01,48.08,117400.0,29.2051,29.2234,29.1747,29.2173,117400.0
2008-06-10 14:55:00,48.08,48.11,48.04,48.1,95800.0,29.2173,29.2355,29.193,29.2294,95800.0
2008-06-10 15:00:00,48.11,48.15,48.08,48.09,58500.0,29.2355,29.2598,29.2173,29.2234,58500.0
2008-06-10 15:05:00,48.09,48.12,48.08,48.09,41200.0,29.2234,29.2416,29.2173,29.2234,41200.0
2008-06-10 15:10:00,48.1,48.11,48.08,48.11,42600.0,29.2294,29.2355,29.2173,29.2355,42600.0
2008-06-10 15:15:00,48.11,48.11,48.01,48.01,52700.0,29.2355,29.2355,29.1747,29.1747,52700.0
2008-06-10 15:20:00,48.03,48.09,48.0,48.09,84400.0,29.1869,29.2234,29.1687,29.2234,84400.0
2008-06-10 15:25:00,48.09,48.09,48.04,48.05,66100.0,29.2234,29.2234,29.193,29.1991,66100.0
2008-06-10 15:30:00,48.05,48.13,48.03,48.03,68200.0,29.1991,29.2477,29.1869,29.1869,68200.0
2008-06-10 15:35:00,48.04,48.09,48.04,48.07,46200.0,29.193,29.2234,29.193,29.2112,46200.0
2008-06-10 15:40:00,48.08,48.09,48.01,48.04,83700.0,29.2173,29.2234,29.1747,29.193,83700.0
2008-06-10 15:45:00,48.05,48.1,48.04,48.07,46100.0,29.1991,29.2294,29.193,29.2112,46100.0
2008-06-10 15:50:00,48.07,48.08,48.04,48.05,71000.0,29.2112,29.2173,29.193,29.1991,71000.0
2008-06-10 15:55:00,48.06,48.06,47.95,47.95,159600.0,29.2051,29.2051,29.1383,29.1383,159600.0
2008-06-11 09:30:00,47.81,48.23,47.81,48.21,138200.0,29.0532,29.3084,29.0532,29.2963,138200.0
2008-06-11 09:35:00,48.21,48.25,48.05,48.1,22200.0,29.2963,29.3206,29.1991,29.2294,22200.0
2008-06-11 09:40:00,48.1,48.1,47.75,47.78,22400.0,29.2294,29.2294,29.0168,29.035,22400.0
2008-06-11 09:45:00,47.79,47.89,47.78,47.81,33900.0,29.0411,29.1018,29.035,29.0532,33900.0
2008-06-11 09:50:00,47.82,47.83,47.74,47.79,36900.0,29.0593,29.0654,29.0107,29.0411,36900.0
2008-06-11 09:55:00,47.78,47.91,47.78,47.9,25000.0,29.035,29.114,29.035,29.1079,25000.0
2008-06-11 10:00:00,47.9,47.95,47.78,47.79,63300.0,29.1079,29.1383,29.035,29.0411,63300.0
2008-06-11 10:05:00,47.8,47.86,47.72,47.81,42500.0,29.0471,29.0836,28.9985,29.0532,42500.0
2008-06-11 10:10:00,47.8,47.86,47.67,47.84,63200.0,29.0471,29.0836,28.9681,29.0714,63200.0
2008-06-11 10:15:00,47.85,47.85,47.69,47.75,32000.0,29.0775,29.0775,28.9803,29.0168,32000.0
2008-06-11 10:20:00,47.75,47.78,47.65,47.68,39000.0,29.0168,29.035,28.956,28.9742,39000.0
2008-06-11 10:25:00,47.68,47.7,47.51,47.57,34700.0,28.9742,28.9864,28.8709,28.9074,34700.0
2008-06-11 10:30:00,47.54,47.72,47.54,47.63,27600.0,28.8891,28.9985,28.8891,28.9438,27600.0
2008-06-11 10:35:00,47.61,47.63,47.51,47.56,76600.0,28.9317,28.9438,28.8709,28.9013,76600.0
2008-06-11 10:40:00,47.54,47.55,47.45,47.48,45600.0,28.8891,28.8952,28.8344,28.8527,45600.0
2008-06-11 10:45:00,47.5,47.6,47.49,47.6,17000.0,28.8648,28.9256,28.8588,28.9256,17000.0
2008-06-11 10:50:00,47.59,47.61,47.5,47.55,36000.0,28.9195,28.9317,28.8648,28.8952,36000.0
2008-06-11 10:55:00,47.56,47.62,47.52,47.56,39100.0,28.9013,28.9378,28.877,28.9013,39100.0
2008-06-11 11:00:00,47.56,47.57,47.52,47.54,32600.0,28.9013,28.9074,28.877,28.8891,32600.0
2008-06-11 11:05:00,47.53,47.56,47.42,47.45,29800.0,28.8831,28.9013,28.8162,28.8344,29800.0
2008-06-11 11:10:00,47.43,47.59,47.43,47.59,21100.0,28.8223,28.9195,28.8223,28.9195,21100.0
2008-06-11 11:15:00,47.6,47.66,47.6,47.66,41000.0,28.9256,28.9621,28.9256,28.9621,41000.0
2008-06-11 11:20:00,47.64,47.65,47.53,47.6,27200.0,28.9499,28.956,28.8831,28.9256,27200.0
2008-06-11 11:25:00,47.59,47.59,47.4,47.41,42800.0,28.9195,28.9195,28.8041,28.8101,42800.0
2008-06-11 11:30:00,47.41,47.46,47.37,47.43,38900.0,28.8101,28.8405,28.7858,28.8223,38900.0
2008-06-11 11:35:00,47.44,47.49,47.37,47.39,16800.0,28.8284,28.8588,28.7858,28.798,16800.0
2008-06-11 11:40:00,47.38,47.41,47.36,47.38,15600.0,28.7919,28.8101,28.7798,28.7919,15600.0
2008-06-11 11:45:00,47.4,47.41,47.3,47.32,31100.0,28.8041,28.8101,28.7433,28.7554,31100.0
2008-06-11 11:50:00,47.32,47.4,47.26,47.4,51400.0,28.7554,28.8041,28.719,28.8041,51400.0
2008-06-11 11:55:00,47.39,47.45,47.38,47.4,18700.0,28.798,28.8344,28.7919,28.8041,18700.0
2008-06-11 12:00:00,47.39,47.41,47.35,47.38,16800.0,28.798,28.8101,28.7737,28.7919,16800.0
2008-06-11 12:05:00,47.4,47.45,47.32,47.43,43800.0,28.8041,28.8344,28.7554,28.8223,43800.0
2008-06-11 12:10:00,47.44,47.45,47.4,47.44,37100.0,28.8284,28.8344,28.8041,28.8284,37100.0
2008-06-11 12:15:00,47.43,47.45,47.4,47.41,38800.0,28.8223,28.8344,28.8041,28.8101,38800.0
2008-06-11 12:20:00,47.41,47.44,47.39,47.41,45600.0,28.8101,28.8284,28.798,28.8101,45600.0
2008-06-11 12:25:00,47.41,47.42,47.36,47.37,55500.0,28.8101,28.8162,28.7798,28.7858,55500.0
2008-06-11 12:30:00,47.36,47.39,47.33,47.36,39800.0,28.7798,28.798,28.7615,28.7798,39800.0
2008-06-11 12:35:00,47.36,47.37,47.31,47.31,40300.0,28.7798,28.7858,28.7494,28.7494,40300.0
2008-06-11 12:40:00,47.32,47.35,47.25,47.27,59400.0,28.7554,28.7737,28.7129,28.7251,59400.0
2008-06-11 12:45:00,47.26,47.34,47.26,47.29,23900.0,28.719,28.7676,28.719,28.7372,23900.0
2008-06-11 12:50:00,47.31,47.32,47.27,47.3,16000.0,28.7494,28.7554,28.7251,28.7433,16000.0
2008-06-11 12:55:00,47.29,47.3,47.25,47.26,31000.0,28.7372,28.7433,28.7129,28.719,31000.0
2008-06-11 13:00:00,47.27,47.37,47.25,47.36,39400.0,28.7251,28.7858,28.7129,28.7798,39400.0
2008-06-11 13:05:00,47.36,47.37,47.29,47.33,31100.0,28.7798,28.7858,28.7372,28.7615,31100.0
2008-06-11 13:10:00,47.31,47.34,47.28,47.31,28400.0,28.7494,28.7676,28.7311,28.7494,28400.0
2008-06-11 13:15:00,47.31,47.37,47.31,47.35,35000.0,28.7494,28.7858,28.7494,28.7737,35000.0
2008-06-11 13:20:00,47.35,47.35,47.26,47.28,23700.0,28.7737,28.7737,28.719,28.7311,23700.0
2008-06-11 13:25:00,47.29,47.32,47.29,47.32,27300.0,28.7372,28.7554,28.7372,28.7554,27300.0
2008-06-11 13:30:00,47.3,47.33,47.28,47.3,52000.0,28.7433,28.7615,28.7311,28.7433,52000.0
2008-06-11 13:35:00,47.31,47.37,47.25,47.27,55100.0,28.7494,28.7858,28.7129,28.7251,55100.0
2008-06-11 13:40:00,47.27,47.34,47.26,47.31,41200.0,28.7251,28.7676,28.719,28.7494,41200.0
2008-06-11 13:45:00,47.31,47.38,47.29,47.33,53900.0,28.7494,28.7919,28.7372,28.7615,53900.0
2008-06-11 13:50:00,47.34,47.37,47.28,47.33,39500.0,28.7676,28.7858,28.7311,28.7615,39500.0
2008-06-11 13:55:00,47.35,47.46,47.3,47.45,82500.0,28.7737,28.8405,28.7433,28.8344,82500.0
2008-06-11 14:00:00,47.45,47.56,47.32,47.5,84400.0,28.8344,28.9013,28.7554,28.8648,84400.0
2008-06-11 14:05:00,47.48,47.53,47.41,47.49,34500.0,28.8527,28.8831,28.8101,28.8588,34500.0
2008-06-11 14:10:00,47.5,47.55,47.45,47.51,34400.0,28.8648,28.8952,28.8344,28.8709,34400.0
2008-06-11 14:15:00,47.51,47.55,47.47,47.51,49800.0,28.8709,28.8952,28.8466,28.8709,49800.0
2008-06-11 14:20:00,47.5,47.63,47.5,47.55,62100.0,28.8648,28.9438,28.8648,28.8952,62100.0
2008-06-11 14:25:00,47.53,47.6,47.49,47.49,34500.0,28.8831,28.9256,28.8588,28.8588,34500.0
2008-06-11 14:30:00,47.52,47.57,47.47,47.53,42700.0,28.877,28.9074,28.8466,28.8831,42700.0
2008-06-11 14:35:00,47.52,47.55,47.44,47.45,42400.0,28.877,28.8952,28.8284,28.8344,42400.0
2008-06-11 14:40:00,47.45,47.57,47.43,47.52,57700.0,28.8344,28.9074,28.8223,28.877,57700.0
2008-06-11 14:45:00,47.52,47.57,47.47,47.5,59200.0,28.877,28.9074,28.8466,28.8648,59200.0
2008-06-11 14:50:00,47.5,47.6,47.5,47.58,19000.0,28.8648,28.9256,28.8648,28.9134,19000.0
2008-06-11 14:55:00,47.59,47.59,47.47,47.48,24200.0,28.9195,28.9195,28.8466,28.8527,24200.0
2008-06-11 15:00:00,47.48,47.54,47.46,47.51,30000.0,28.8527,28.8891,28.8405,28.8709,30000.0
2008-06-11 15:05:00,47.5,47.56,47.48,47.55,31500.0,28.8648,28.9013,28.8527,28.8952,31500.0
2008-06-11 15:10:00,47.55,47.6,47.54,47.58,56500.0,28.8952,28.9256,28.8891,28.9134,56500.0
2008-06-11 15:15:00,47.58,47.59,47.53,47.53,82400.0,28.9134,28.9195,28.8831,28.8831,82400.0
2008-06-11 15:20:00,47.53,47.6,47.51,47.58,61000.0,28.8831,28.9256,28.8709,28.9134,61000.0
2008-06-11 15:25:00,47.58,47.62,47.54,47.62,55000.0,28.9134,28.9378,28.8891,28.9378,55000.0
2008-06-11 15:30:00,47.62,47.62,47.55,47.58,55500.0,28.9378,28.9378,28.8952,28.9134,55500.0
2008-06-11 15:35:00,47.59,47.6,47.49,47.5,64700.0,28.9195,28.9256,28.8588,28.8648,64700.0
2008-06-11 15:40:00,47.5,47.53,47.42,47.45,97900.0,28.8648,28.8831,28.8162,28.8344,97900.0
2008-06-11 15:45:00,47.44,47.45,47.34,47.35,104500.0,28.8284,28.8344,28.7676,28.7737,104500.0
2008-06-11 15:50:00,47.35,47.49,47.33,47.46,101800.0,28.7737,28.8588,28.7615,28.8405,101800.0
2008-06-11 15:55:00,47.46,47.47,47.39,47.4,149400.0,28.8405,28.8466,28.798,28.8041,149400.0
2008-06-12 09:30:00,47.76,47.86,47.55,47.85,49900.0,29.0228,29.0836,28.8952,29.0775,49900.0
2008-06-12 09:35:00,47.84,47.86,47.7,47.82,31300.0,29.0714,29.0836,28.9864,29.0593,31300.0
2008-06-12 09:40:00,47.84,47.84,47.69,47.76,38300.0,29.0714,29.0714,28.9803,29.0228,38300.0
2008-06-12 09:45:00,47.76,47.79,47.67,47.71,28700.0,29.0228,29.0411,28.9681,28.9924,28700.0
2008-06-12 09:50:00,47.71,47.79,47.68,47.78,37100.0,28.9924,29.0411,28.9742,29.035,37100.0
2008-06-12 09:55:00,47.79,47.97,47.79,47.96,57100.0,29.0411,29.1504,29.0411,29.1444,57100.0
2008-06-12 10:00:00,47.96,48.02,47.94,48.0,43400.0,29.1444,29.1808,29.1322,29.1687,43400.0
2008-06-12 10:05:00,48.0,48.0,47.85,47.87,32600.0,29.1687,29.1687,29.0775,29.0897,32600.0
2008-06-12 10:10:00,47.88,47.89,47.81,47.89,31600.0,29.0958,29.1018,29.0532,29.1018,31600.0
2008-06-12 10:15:00,47.88,47.89,47.86,47.89,21200.0,29.0958,29.1018,29.0836,29.1018,21200.0
2008-06-12 10:20:00,47.87,47.9,47.84,47.89,27500.0,29.0897,29.1079,29.0714,29.1018,27500.0
2008-06-12 10:25:00,47.88,47.91,47.81,47.88,22900.0,29.0958,29.114,29.0532,29.0958,22900.0
2008-06-12 10:30:00,47.89,47.96,47.89,47.94,19300.0,29.1018,29.1444,29.1018,29.1322,19300.0
2008-06-12 10:35:00,47.93,48.03,47.88,48.03,36500.0,29.1261,29.1869,29.0958,29.1869,36500.0
2008-06-12 10:40:00,48.03,48.09,48.01,48.03,31800.0,29.1869,29.2234,29.1747,29.1869,31800.0
2008-06-12 10:45:00,48.02,48.1,48.01,48.08,13900.0,29.1808,29.2294,29.1747,29.2173,13900.0
2008-06-12 10:50:00,48.08,48.16,48.08,48.16,37500.0,29.2173,29.2659,29.2173,29.2659,37500.0
2008-06-12 10:55:00,48.15,48.21,48.15,48.21,30600.0,29.2598,29.2963,29.2598,29.2963,30600.0
2008-06-12 11:00:00,48.21,48.3,48.21,48.3,47300.0,29.2963,29.351,29.2963,29.351,47300.0
2008-06-12 11:05:00,48.3,48.31,48.25,48.26,64000.0,29.351,29.3571,29.3206,29.3267,64000.0
2008-06-12 11:10:00,48.27,48.29,48.25,48.29,63200.0,29.3327,29.3449,29.3206,29.3449,63200.0
2008-06-12 11:15:00,48.29,48.3,48.25,48.25,167100.0,29.3449,29.351,29.3206,29.3206,167100.0
2008-06-12 11:20:00,48.25,48.32,48.23,48.25,72600.0,29.3206,29.3631,29.3084,29.3206,72600.0
2008-06-12 11:25:00,48.25,48.3,48.22,48.27,47600.0,29.3206,29.351,29.3024,29.3327,47600.0
2008-06-12 11:30:00,48.27,48.27,48.22,48.25,37900.0,29.3327,29.3327,29.3024,29.3206,37900.0
2008-06-12 11:35:00,48.26,48.3,48.24,48.24,60100.0,29.3267,29.351,29.3145,29.3145,60100.0
2008-06-12 11:40:00,48.25,48.25,48.2,48.2,20000.0,29.3206,29.3206,29.2902,29.2902,20000.0
2008-06-12 11:45:00,48.2,48.23,48.19,48.2,24800.0,29.2902,29.3084,29.2841,29.2902,24800.0
2008-06-12 11:50:00,48.2,48.2,48.13,48.17,14500.0,29.2902,29.2902,29.2477,29.272,14500.0
2008-06-12 11:55:00,48.17,48.18,48.09,48.09,17400.0,29.272,29.2781,29.2234,29.2234,17400.0
2008-06-12 12:00:00,48.11,48.16,48.11,48.14,14400.0,29.2355,29.2659,29.2355,29.2537,14400.0
2008-06-12 12:05:00,48.13,48.2,48.13,48.18,31500.0,29.2477,29.2902,29.2477,29.2781,31500.0
2008-06-12 12:10:00,48.19,48.21,48.14,48.14,8600.0,29.2841,29.2963,29.2537,29.2537,8600.0
2008-06-12 12:15:00,48.15,48.17,48.13,48.14,25500.0,29.2598,29.272,29.2477,29.2537,25500.0
2008-06-12 12:20:00,48.15,48.21,48.14,48.2,49600.0,29.2598,29.2963,29.2537,29.2902,49600.0
2008-06-12 12:25:00,48.2,48.24,48.19,48.19,22700.0,29.2902,29.3145,29.2841,29.2841,22700.0
2008-06-12 12:30:00,48.19,48.22,48.16,48.19,26400.0,29.2841,29.3024,29.2659,29.2841,26400.0
2008-06-12 12:35:00,48.19,48.19,48.11,48.15,18300.0,29.2841,29.2841,29.2355,29.2598,18300.0
2008-06-12 12:40:00,48.14,48.2,48.14,48.19,29500.0,29.2537,29.2902,29.2537,29.2841,29500.0
2008-06-12 12:45:00,48.19,48.21,48.13,48.15,33100.0,29.2841,29.2963,29.2477,29.2598,33100.0
2008-06-12 12:50:00,48.15,48.18,48.08,48.1,35000.0,29.2598,29.2781,29.2173,29.2294,35000.0
2008-06-12 12:55:00,48.1,48.15,48.08,48.13,56700.0,29.2294,29.2598,29.2173,29.2477,56700.0
2008-06-12 13:00:00,48.14,48.21,48.13,48.16,53100.0,29.2537,29.2963,29.2477,29.2659,53100.0
2008-06-12 13:05:00,48.16,48.16,48.04,48.05,88800.0,29.2659,29.2659,29.193,29.1991,88800.0
2008-06-12 13:10:00,48.05,48.07,47.99,48.04,31200.0,29.1991,29.2112,29.1626,29.193,31200.0
2008-06-12 13:15:00,48.04,48.05,48.0,48.0,19100.0,29.193,29.1991,29.1687,29.1687,19100.0
2008-06-12 13:20:00,48.0,48.04,47.98,48.0,27100.0,29.1687,29.193,29.1565,29.1687,27100.0
2008-06-12 13:25:00,48.0,48.05,48.0,48.02,23100.0,29.1687,29.1991,29.1687,29.1808,23100.0
2008-06-12 13:30:00,48.02,48.04,47.95,47.99,55600.0,29.1808,29.193,29.1383,29.1626,55600.0
2008-06-12 13:35:00,47.99,48.05,47.98,48.02,39500.0,29.1626,29.1991,29.1565,29.1808,39500.0
2008-06-12 13:40:00,48.01,48.01,47.95,47.95,41900.0,29.1747,29.1747,29.1383,29.1383,41900.0
2008-06-12 13:45:00,47.95,47.96,47.86,47.87,50600.0,29.1383,29.1444,29.0836,29.0897,50600.0
2008-06-12 13:50:00,47.87,47.97,47.85,47.95,52100.0,29.0897,29.1504,29.0775,29.1383,52100.0
2008-06-12 13:55:00,47.95,47.95,47.84,47.91,52800.0,29.1383,29.1383,29.0714,29.114,52800.0
2008-06-12 14:00:00,47.91,47.94,47.86,47.86,63500.0,29.114,29.1322,29.0836,29.0836,63500.0
2008-06-12 14:05:00,47.87,47.98,47.85,47.95,76500.0,29.0897,29.1565,29.0775,29.1383,76500.0
2008-06-12 14:10:00,47.95,47.97,47.92,47.95,36500.0,29.1383,29.1504,29.1201,29.1383,36500.0
2008-06-12 14:15:00,47.95,48.0,47.95,47.95,24400.0,29.1383,29.1687,29.1383,29.1383,24400.0
2008-06-12 14:20:00,47.94,47.99,47.94,47.95,32300.0,29.1322,29.1626,29.1322,29.1383,32300.0
2008-06-12 14:25:00,47.95,47.96,47.85,47.86,63300.0,29.1383,29.1444,29.0775,29.0836,63300.0
2008-06-12 14:30:00,47.86,47.94,47.86,47.91,75500.0,29.0836,29.1322,29.0836,29.114,75500.0
2008-06-12 14:35:00,47.91,47.92,47.82,47.87,41100.0,29.114,29.1201,29.0593,29.0897,41100.0
2008-06-12 14:40:00,47.87,47.91,47.85,47.87,26000.0,29.0897,29.114,29.0775,29.0897,26000.0
2008-06-12 14:45:00,47.88,47.88,47.81,47.82,41500.0,29.0958,29.0958,29.0532,29.0593,41500.0
2008-06-12 14:50:00,47.83,47.87,47.83,47.86,28900.0,29.0654,29.0897,29.0654,29.0836,28900.0
2008-06-12 14:55:00,47.86,47.9,47.83,47.84,66600.0,29.0836,29.1079,29.0654,29.0714,66600.0
2008-06-12 15:00:00,47.84,47.85,47.8,47.85,61000.0,29.0714,29.0775,29.0471,29.0775,61000.0
2008-06-12 15:05:00,47.85,47.9,47.8,47.88,42000.0,29.0775,29.1079,29.0471,29.0958,42000.0
2008-06-12 15:10:00,47.88,47.91,47.81,47.87,48600.0,29.0958,29.114,29.0532,29.0897,48600.0
2008-06-12 15:15:00,47.87,47.88,47.78,47.83,64000.0,29.0897,29.0958,29.035,29.0654,64000.0
2008-06-12 15:20:00,47.83,47.88,47.81,47.83,73900.0,29.0654,29.0958,29.0532,29.0654,73900.0
2008-06-12 15:25:00,47.82,47.82,47.73,47.75,70600.0,29.0593,29.0593,29.0046,29.0168,70600.0
2008-06-12 15:30:00,47.75,47.84,47.74,47.83,96400.0,29.0168,29.0714,29.0107,29.0654,96400.0
2008-06-12 15:35:00,47.83,47.85,47.76,47.8,84800.0,29.0654,29.0775,29.0228,29.0471,84800.0
2008-06-12 15:40:00,47.8,47.9,47.78,47.87,143000.0,29.0471,29.1079,29.035,29.0897,143000.0
2008-06-12 15:45:00,47.88,47.99,47.86,47.92,125300.0,29.0958,29.1626,29.0836,29.1201,125300.0
2008-06-12 15:50:00,47.92,47.96,47.88,47.93,150400.0,29.1201,29.1444,29.0958,29.1261,150400.0
2008-06-12 15:55:00,47.93,47.98,47.89,47.93,207400.0,29.1261,29.1565,29.1018,29.1261,207400.0
2008-06-13 09:30:00,47.92,48.24,47.92,48.0,111200.0,29.1201,29.3145,29.1201,29.1687,111200.0
2008-06-13 09:35:00,48.0,48.08,47.95,48.03,78300.0,29.1687,29.2173,29.1383,29.1869,78300.0
2008-06-13 09:40:00,48.03,48.09,48.01,48.02,88700.0,29.1869,29.2234,29.1747,29.1808,88700.0
2008-06-13 09:45:00,48.02,48.07,47.98,48.06,89100.0,29.1808,29.2112,29.1565,29.2051,89100.0
2008-06-13 09:50:00,48.07,48.09,48.03,48.04,58100.0,29.2112,29.2234,29.1869,29.193,58100.0
2008-06-13 09:55:00,48.03,48.1,47.99,48.08,95900.0,29.1869,29.2294,29.1626,29.2173,95900.0
2008-06-13 10:00:00,48.08,48.18,48.06,48.18,97700.0,29.2173,29.2781,29.2051,29.2781,97700.0
2008-06-13 10:05:00,48.17,48.2,48.08,48.18,63300.0,29.272,29.2902,29.2173,29.2781,63300.0
2008-06-13 10:10:00,48.17,48.2,48.13,48.19,72200.0,29.272,29.2902,29.2477,29.2841,72200.0
2008-06-13 10:15:00,48.18,48.36,48.18,48.25,111700.0,29.2781,29.3874,29.2781,29.3206,111700.0
2008-06-13 10:20:00,48.25,48.36,48.25,48.33,52600.0,29.3206,29.3874,29.3206,29.3692,52600.0
2008-06-13 10:25:00,48.32,48.37,48.29,48.3,43100.0,29.3631,29.3935,29.3449,29.351,43100.0
2008-06-13 10:30:00,48.28,48.31,48.26,48.26,44500.0,29.3388,29.3571,29.3267,29.3267,44500.0
2008-06-13 10:35:00,48.27,48.27,48.15,48.15,38400.0,29.3327,29.3327,29.2598,29.2598,38400.0
2008-06-13 10:40:00,48.15,48.15,48.08,48.13,52300.0,29.2598,29.2598,29.2173,29.2477,52300.0
2008-06-13 10:45:00,48.13,48.24,48.11,48.24,39000.0,29.2477,29.3145,29.2355,29.3145,39000.0
2008-06-13 10:50:00,48.24,48.29,48.2,48.21,28200.0,29.3145,29.3449,29.2902,29.2963,28200.0
2008-06-13 10:55:00,48.2,48.21,48.11,48.15,52200.0,29.2902,29.2963,29.2355,29.2598,52200.0
2008-06-13 11:00:00,48.16,48.27,48.15,48.25,35500.0,29.2659,29.3327,29.2598,29.3206,35500.0
2008-06-13 11:05:00,48.26,48.26,48.17,48.17,59300.0,29.3267,29.3267,29.272,29.272,59300.0
2008-06-13 11:10:00,48.18,48.2,48.13,48.19,37800.0,29.2781,29.2902,29.2477,29.2841,37800.0
2008-06-13 11:15:00,48.18,48.2,48.11,48.16,22700.0,29.2781,29.2902,29.2355,29.2659,22700.0
2008-06-13 11:20:00,48.15,48.21,48.15,48.19,23200.0,29.2598,29.2963,29.2598,29.2841,23200.0
2008-06-13 11:25:00,48.2,48.24,48.17,48.22,36000.0,29.2902,29.3145,29.272,29.3024,36000.0
2008-06-13 11:30:00,48.23,48.24,48.17,48.19,25000.0,29.3084,29.3145,29.272,29.2841,25000.0
2008-06-13 11:35:00,48.19,48.21,48.1,48.11,27600.0,29.2841,29.2963,29.2294,29.2355,27600.0
2008-06-13 11:40:00,48.12,48.12,48.08,48.09,40700.0,29.2416,29.2416,29.2173,29.2234,40700.0
2008-06-13 11:45:00,48.1,48.11,48.04,48.07,42900.0,29.2294,29.2355,29.193,29.2112,42900.0
2008-06-13 11:50:00,48.08,48.08,48.05,48.06,24500.0,29.2173,29.2173,29.1991,29.2051,24500.0
2008-06-13 11:55:00,48.05,48.14,48.05,48.09,38100.0,29.1991,29.2537,29.1991,29.2234,38100.0
2008-06-13 12:00:00,48.09,48.09,48.01,48.01,21400.0,29.2234,29.2234,29.1747,29.1747,21400.0
2008-06-13 12:05:00,48.02,48.04,48.01,48.03,21500.0,29.1808,29.193,29.1747,29.1869,21500.0
2008-06-13 12:10:00,48.02,48.06,48.01,48.06,25900.0,29.1808,29.2051,29.1747,29.2051,25900.0
2008-06-13 12:15:00,48.06,48.1,48.06,48.08,15400.0,29.2051,29.2294,29.2051,29.2173,15400.0
2008-06-13 12:20:00,48.08,48.09,48.06,48.08,16300.0,29.2173,29.2234,29.2051,29.2173,16300.0
2008-06-13 12:25:00,48.06,48.1,48.05,48.08,17300.0,29.2051,29.2294,29.1991,29.2173,17300.0
2008-06-13 12:30:00,48.09,48.2,48.08,48.18,25400.0,29.2234,29.2902,29.2173,29.2781,25400.0
2008-06-13 12:35:00,48.18,48.19,48.07,48.07,32500.0,29.2781,29.2841,29.2112,29.2112,32500.0
2008-06-13 12:40:00,48.06,48.09,48.04,48.05,35200.0,29.2051,29.2234,29.193,29.1991,35200.0
2008-06-13 12:45:00,48.04,48.08,48.02,48.04,15500.0,29.193,29.2173,29.1808,29.193,15500.0
2008-06-13 12:50:00,48.04,48.05,48.0,48.02,25600.0,29.193,29.1991,29.1687,29.1808,25600.0
2008-06-13 12:55:00,48.02,48.02,47.99,48.01,22700.0,29.1808,29.1808,29.1626,29.1747,22700.0
2008-06-13 13:00:00,48.01,48.03,47.97,48.02,68600.0,29.1747,29.1869,29.1504,29.1808,68600.0
2008-06-13 13:05:00,48.01,48.06,47.99,48.06,41000.0,29.1747,29.2051,29.1626,29.2051,41000.0
2008-06-13 13:10:00,48.07,48.15,48.06,48.15,21900.0,29.2112,29.2598,29.2051,29.2598,21900.0
2008-06-13 13:15:00,48.14,48.17,48.12,48.17,14700.0,29.2537,29.272,29.2416,29.272,14700.0
2008-06-13 13:20:00,48.16,48.19,48.09,48.17,22400.0,29.2659,29.2841,29.2234,29.272,22400.0
2008-06-13 13:25:00,48.16,48.21,48.16,48.2,18700.0,29.2659,29.2963,29.2659,29.2902,18700.0
2008-06-13 13:30:00,48.2,48.21,48.14,48.14,27200.0,29.2902,29.2963,29.2537,29.2537,27200.0
2008-06-13 13:35:00,48.15,48.16,48.04,48.06,21300.0,29.2598,29.2659,29.193,29.2051,21300.0
2008-06-13 13:40:00,48.05,48.06,48.03,48.04,19300.0,29.1991,29.2051,29.1869,29.193,19300.0
2008-06-13 13:45:00,48.04,48.08,48.01,48.07,28000.0,29.193,29.2173,29.1747,29.2112,28000.0
2008-06-13 13:50:00,48.07,48.11,48.03,48.06,19200.0,29.2112,29.2355,29.1869,29.2051,19200.0
2008-06-13 13:55:00,48.06,48.09,48.04,48.05,26400.0,29.2051,29.2234,29.193,29.1991,26400.0
2008-06-13 14:00:00,48.05,48.1,48.02,48.04,38000.0,29.1991,29.2294,29.1808,29.193,38000.0
2008-06-13 14:05:00,48.04,48.04,48.0,48.01,44900.0,29.193,29.193,29.1687,29.1747,44900.0
2008-06-13 14:10:00,48.03,48.08,48.0,48.0,36900.0,29.1869,29.2173,29.1687,29.1687,36900.0
2008-06-13 14:15:00,48.0,48.08,47.99,48.02,44500.0,29.1687,29.2173,29.1626,29.1808,44500.0
2008-06-13 14:20:00,48.02,48.04,48.0,48.04,28900.0,29.1808,29.193,29.1687,29.193,28900.0
2008-06-13 14:25:00,48.03,48.07,47.99,48.04,31300.0,29.1869,29.2112,29.1626,29.193,31300.0
2008-06-13 14:30:00,48.03,48.07,48.03,48.05,31500.0,29.1869,29.2112,29.1869,29.1991,31500.0
2008-06-13 14:35:00,48.05,48.08,48.03,48.06,36900.0,29.1991,29.2173,29.1869,29.2051,36900.0
2008-06-13 14:40:00,48.06,48.14,48.05,48.1,32200.0,29.2051,29.2537,29.1991,29.2294,32200.0
2008-06-13 14:45:00,48.1,48.12,48.05,48.07,35100.0,29.2294,29.2416,29.1991,29.2112,35100.0
2008-06-13 14:50:00,48.06,48.08,48.03,48.07,28000.0,29.2051,29.2173,29.1869,29.2112,28000.0
2008-06-13 14:55:00,48.08,48.09,48.06,48.09,32200.0,29.2173,29.2234,29.2051,29.2234,32200.0
2008-06-13 15:00:00,48.08,48.09,48.04,48.05,48100.0,29.2173,29.2234,29.193,29.1991,48100.0
2008-06-13 15:05:00,48.05,48.06,48.04,48.05,32200.0,29.1991,29.2051,29.193,29.1991,32200.0
2008-06-13 15:10:00,48.06,48.06,48.04,48.06,30200.0,29.2051,29.2051,29.193,29.2051,30200.0
2008-06-13 15:15:00,48.06,48.07,48.03,48.06,52000.0,29.2051,29.2112,29.1869,29.2051,52000.0
2008-06-13 15:20:00,48.07,48.13,48.06,48.13,48500.0,29.2112,29.2477,29.2051,29.2477,48500.0
2008-06-13 15:25:00,48.13,48.13,48.04,48.04,48400.0,29.2477,29.2477,29.193,29.193,48400.0
2008-06-13 15:30:00,48.05,48.09,48.01,48.02,63800.0,29.1991,29.2234,29.1747,29.1808,63800.0
2008-06-13 15:35:00,48.02,48.06,47.99,48.06,134500.0,29.1808,29.2051,29.1626,29.2051,134500.0
2008-06-13 15:40:00,48.06,48.16,48.06,48.13,121400.0,29.2051,29.2659,29.2051,29.2477,121400.0
2008-06-13 15:45:00,48.13,48.29,48.12,48.27,181200.0,29.2477,29.3449,29.2416,29.3327,181200.0
2008-06-13 15:50:00,48.26,48.27,48.2,48.24,174600.0,29.3267,29.3327,29.2902,29.3145,174600.0
2008-06-13 15:55:00,48.25,48.35,48.24,48.35,227600.0,29.3206,29.3814,29.3145,29.3814,227600.0
2008-06-16 09:30:00,47.92,48.15,47.82,47.86,106800.0,29.1201,29.2598,29.0593,29.0836,106800.0
2008-06-16 09:35:00,47.86,47.96,47.68,47.7,66200.0,29.0836,29.1444,28.9742,28.9864,66200.0
2008-06-16 09:40:00,47.69,47.7,47.58,47.58,116500.0,28.9803,28.9864,28.9134,28.9134,116500.0
2008-06-16 09:45:00,47.61,47.65,47.51,47.51,74500.0,28.9317,28.956,28.8709,28.8709,74500.0
2008-06-16 09:50:00,47.51,47.52,47.44,47.46,79300.0,28.8709,28.877,28.8284,28.8405,79300.0
2008-06-16 09:55:00,47.46,47.5,47.34,47.35,145000.0,28.8405,28.8648,28.7676,28.7737,145000.0
2008-06-16 10:00:00,47.35,47.35,47.19,47.28,153700.0,28.7737,28.7737,28.6765,28.7311,153700.0
2008-06-16 10:05:00,47.26,47.34,47.21,47.27,90800.0,28.719,28.7676,28.6886,28.7251,90800.0
2008-06-16 10:10:00,47.27,47.38,47.26,47.35,45700.0,28.7251,28.7919,28.719,28.7737,45700.0
2008-06-16 10:15:00,47.35,47.41,47.34,47.41,74000.0,28.7737,28.8101,28.7676,28.8101,74000.0
2008-06-16 10:20:00,47.41,47.45,47.37,47.39,85900.0,28.8101,28.8344,28.7858,28.798,85900.0
2008-06-16 10:25:00,47.39,47.45,47.37,47.43,34600.0,28.798,28.8344,28.7858,28.8223,34600.0
2008-06-16 10:30:00,47.43,47.43,47.33,47.35,64900.0,28.8223,28.8223,28.7615,28.7737,64900.0
2008-06-16 10:35:00,47.35,47.36,47.27,47.27,95700.0,28.7737,28.7798,28.7251,28.7251,95700.0
2008-06-16 10:40:00,47.27,47.33,47.26,47.33,30200.0,28.7251,28.7615,28.719,28.7615,30200.0
2008-06-16 10:45:00,47.32,47.4,47.29,47.39,88200.0,28.7554,28.8041,28.7372,28.798,88200.0
2008-06-16 10:50:00,47.39,47.41,47.33,47.36,131300.0,28.798,28.8101,28.7615,28.7798,131300.0
2008-06-16 10:55:00,47.35,47.53,47.35,47.52,75200.0,28.7737,28.8831,28.7737,28.877,75200.0
2008-06-16 11:00:00,47.51,47.54,47.41,47.44,181100.0,28.8709,28.8891,28.8101,28.8284,181100.0
2008-06-16 11:05:00,47.43,47.48,47.41,47.47,50800.0,28.8223,28.8527,28.8101,28.8466,50800.0
2008-06-16 11:10:00,47.48,47.48,47.41,47.42,35500.0,28.8527,28.8527,28.8101,28.8162,35500.0
2008-06-16 11:15:00,47.42,47.5,47.38,47.48,83700.0,28.8162,28.8648,28.7919,28.8527,83700.0
2008-06-16 11:20:00,47.48,47.98,47.46,47.51,221800.0,28.8527,29.1565,28.8405,28.8709,221800.0
2008-06-16 11:25:00,47.5,47.53,47.45,47.51,34100.0,28.8648,28.8831,28.8344,28.8709,34100.0
2008-06-16 11:30:00,47.51,47.55,47.48,47.54,23000.0,28.8709,28.8952,28.8527,28.8891,23000.0
2008-06-16 11:35:00,47.55,47.58,47.5,47.55,20800.0,28.8952,28.9134,28.8648,28.8952,20800.0
2008-06-16 11:40:00,47.57,47.6,47.54,47.58,9500.0,28.9074,28.9256,28.8891,28.9134,9500.0
2008-06-16 11:45:00,47.58,47.63,47.58,47.63,11900.0,28.9134,28.9438,28.9134,28.9438,11900.0
2008-06-16 11:50:00,47.62,47.7,47.62,47.64,45000.0,28.9378,28.9864,28.9378,28.9499,45000.0
2008-06-16 11:55:00,47.65,47.67,47.6,47.64,18100.0,28.956,28.9681,28.9256,28.9499,18100.0
2008-06-16 12:00:00,47.64,47.64,47.6,47.62,51900.0,28.9499,28.9499,28.9256,28.9378,51900.0
2008-06-16 12:05:00,47.62,47.64,47.62,47.64,27100.0,28.9378,28.9499,28.9378,28.9499,27100.0
2008-06-16 12:10:00,47.62,47.65,47.62,47.65,21500.0,28.9378,28.956,28.9378,28.956,21500.0
2008-06-16 12:15:00,47.65,47.7,47.61,47.69,30400.0,28.956,28.9864,28.9317,28.9803,30400.0
2008-06-16 12:20:00,47.68,47.71,47.68,47.69,11300.0,28.9742,28.9924,28.9742,28.9803,11300.0
2008-06-16 12:25:00,47.67,47.69,47.65,47.66,12000.0,28.9681,28.9803,28.956,28.9621,12000.0
2008-06-16 12:30:00,47.67,47.71,47.67,47.69,10200.0,28.9681,28.9924,28.9681,28.9803,10200.0
2008-06-16 12:35:00,47.68,47.71,47.65,47.69,15600.0,28.9742,28.9924,28.956,28.9803,15600.0
2008-06-16 12:40:00,47.69,47.75,47.63,47.65,15900.0,28.9803,29.0168,28.9438,28.956,15900.0
2008-06-16 12:45:00,47.64,47.69,47.64,47.69,12200.0,28.9499,28.9803,28.9499,28.9803,12200.0
2008-06-16 12:50:00,47.69,47.81,47.69,47.79,40800.0,28.9803,29.0532,28.9803,29.0411,40800.0
2008-06-16 12:55:00,47.78,47.81,47.76,47.81,41200.0,29.035,29.0532,29.0228,29.0532,41200.0
2008-06-16 13:00:00,47.8,47.85,47.8,47.84,27500.0,29.0471,29.0775,29.0471,29.0714,27500.0
2008-06-16 13:05:00,47.83,47.84,47.8,47.83,37500.0,29.0654,29.0714,29.0471,29.0654,37500.0
2008-06-16 13:10:00,47.82,47.9,47.8,47.9,59100.0,29.0593,29.1079,29.0471,29.1079,59100.0
2008-06-16 13:15:00,47.9,47.95,47.88,47.94,50400.0,29.1079,29.1383,29.0958,29.1322,50400.0
2008-06-16 13:20:00,47.94,48.06,47.92,48.05,96400.0,29.1322,29.2051,29.1201,29.1991,96400.0
2008-06-16 13:25:00,48.07,48.17,48.06,48.17,55800.0,29.2112,29.272,29.2051,29.272,55800.0
2008-06-16 13:30:00,48.17,48.26,48.13,48.24,44500.0,29.272,29.3267,29.2477,29.3145,44500.0
2008-06-16 13:35:00,48.24,48.32,48.23,48.3,58000.0,29.3145,29.3631,29.3084,29.351,58000.0
2008-06-16 13:40:00,48.3,48.33,48.25,48.25,37800.0,29.351,29.3692,29.3206,29.3206,37800.0
2008-06-16 13:45:00,48.24,48.24,48.14,48.2,45600.0,29.3145,29.3145,29.2537,29.2902,45600.0
2008-06-16 13:50:00,48.19,48.21,48.15,48.15,25900.0,29.2841,29.2963,29.2598,29.2598,25900.0
2008-06-16 13:55:00,48.16,48.17,48.12,48.13,43900.0,29.2659,29.272,29.2416,29.2477,43900.0
2008-06-16 14:00:00,48.13,48.15,48.05,48.06,37500.0,29.2477,29.2598,29.1991,29.2051,37500.0
2008-06-16 14:05:00,48.05,48.08,48.02,48.02,88600.0,29.1991,29.2173,29.1808,29.1808,88600.0
2008-06-16 14:10:00,48.04,48.07,47.99,48.02,19300.0,29.193,29.2112,29.1626,29.1808,19300.0
2008-06-16 14:15:00,48.01,48.03,47.97,47.98,19900.0,29.1747,29.1869,29.1504,29.1565,19900.0
2008-06-16 14:20:00,47.98,48.02,47.95,47.96,23500.0,29.1565,29.1808,29.1383,29.1444,23500.0
2008-06-16 14:25:00,47.96,47.97,47.87,47.89,26800.0,29.1444,29.1504,29.0897,29.1018,26800.0
2008-06-16 14:30:00,47.89,47.95,47.88,47.94,15000.0,29.1018,29.1383,29.0958,29.1322,15000.0
2008-06-16 14:35:00,47.94,47.96,47.93,47.95,26700.0,29.1322,29.1444,29.1261,29.1383,26700.0
2008-06-16 14:40:00,47.94,48.02,47.93,47.98,22200.0,29.1322,29.1808,29.1261,29.1565,22200.0
2008-06-16 14:45:00,47.98,48.0,47.95,47.97,31000.0,29.1565,29.1687,29.1383,29.1504,31000.0
2008-06-16 14:50:00,47.96,47.99,47.93,47.96,42600.0,29.1444,29.1626,29.1261,29.1444,42600.0
2008-06-16 14:55:00,47.96,47.98,47.94,47.94,25000.0,29.1444,29.1565,29.1322,29.1322,25000.0
2008-06-16 15:00:00,47.95,47.98,47.93,47.97,40000.0,29.1383,29.1565,29.1261,29.1504,40000.0
2008-06-16 15:05:00,47.98,47.98,47.89,47.92,22400.0,29.1565,29.1565,29.1018,29.1201,22400.0
2008-06-16 15:10:00,47.92,47.93,47.88,47.89,24900.0,29.1201,29.1261,29.0958,29.1018,24900.0
2008-06-16 15:15:00,47.9,47.99,47.89,47.95,72100.0,29.1079,29.1626,29.1018,29.1383,72100.0
2008-06-16 15:20:00,47.96,47.97,47.9,47.97,67400.0,29.1444,29.1504,29.1079,29.1504,67400.0
2008-06-16 15:25:00,47.97,48.02,47.96,47.98,50700.0,29.1504,29.1808,29.1444,29.1565,50700.0
2008-06-16 15:30:00,47.98,48.0,47.95,47.95,43200.0,29.1565,29.1687,29.1383,29.1383,43200.0
2008-06-16 15:35:00,47.95,47.96,47.89,47.92,54400.0,29.1383,29.1444,29.1018,29.1201,54400.0
2008-06-16 15:40:00,47.92,47.93,47.88,47.9,44100.0,29.1201,29.1261,29.0958,29.1079,44100.0
2008-06-16 15:45:00,47.9,47.92,47.83,47.85,62200.0,29.1079,29.1201,29.0654,29.0775,62200.0
2008-06-16 15:50:00,47.85,47.94,47.85,47.91,66900.0,29.0775,29.1322,29.0775,29.114,66900.0
2008-06-16 15:55:00,47.91,47.93,47.81,47.89,122100.0,29.114,29.1261,29.0532,29.1018,122100.0
2008-06-17 09:30:00,48.07,48.43,47.85,48.31,79200.0,29.2112,29.43,29.0775,29.3571,79200.0
2008-06-17 09:35:00,48.34,48.46,48.28,48.42,75100.0,29.3753,29.4482,29.3388,29.4239,75100.0
2008-06-17 09:40:00,48.43,48.46,48.37,48.46,73600.0,29.43,29.4482,29.3935,29.4482,73600.0
2008-06-17 09:45:00,48.46,48.48,48.42,48.46,99900.0,29.4482,29.4604,29.4239,29.4482,99900.0
2008-06-17 09:50:00,48.45,48.55,48.44,48.51,79900.0,29.4421,29.5029,29.4361,29.4786,79900.0
2008-06-17 09:55:00,48.52,48.6,48.49,48.57,85400.0,29.4847,29.5333,29.4664,29.5151,85400.0
2008-06-17 10:00:00,48.58,48.59,48.5,48.5,44900.0,29.5211,29.5272,29.4725,29.4725,44900.0
2008-06-17 10:05:00,48.5,48.57,48.49,48.51,60100.0,29.4725,29.5151,29.4664,29.4786,60100.0
2008-06-17 10:10:00,48.5,48.59,48.49,48.55,62200.0,29.4725,29.5272,29.4664,29.5029,62200.0
2008-06-17 10:15:00,48.55,48.56,48.54,48.56,28600.0,29.5029,29.509,29.4968,29.509,28600.0
2008-06-17 10:20:00,48.55,48.56,48.37,48.43,51100.0,29.5029,29.509,29.3935,29.43,51100.0
2008-06-17 10:25:00,48.43,48.44,48.32,48.38,103400.0,29.43,29.4361,29.3631,29.3996,103400.0
2008-06-17 10:30:00,48.38,48.53,48.35,48.51,77800.0,29.3996,29.4907,29.3814,29.4786,77800.0
2008-06-17 10:35:00,48.51,48.57,48.46,48.56,66300.0,29.4786,29.5151,29.4482,29.509,66300.0
2008-06-17 10:40:00,48.57,48.58,48.43,48.43,48500.0,29.5151,29.5211,29.43,29.43,48500.0
2008-06-17 10:45:00,48.46,48.48,48.35,48.38,30500.0,29.4482,29.4604,29.3814,29.3996,30500.0
2008-06-17 10:50:00,48.38,48.42,48.37,48.38,26600.0,29.3996,29.4239,29.3935,29.3996,26600.0
2008-06-17 10:55:00,48.38,48.47,48.37,48.42,27700.0,29.3996,29.4543,29.3935,29.4239,27700.0
2008-06-17 11:00:00,48.42,48.48,48.41,48.45,21900.0,29.4239,29.4604,29.4178,29.4421,21900.0
2008-06-17 11:05:00,48.43,48.45,48.37,48.39,28700.0,29.43,29.4421,29.3935,29.4057,28700.0
2008-06-17 11:10:00,48.39,48.45,48.38,48.44,26100.0,29.4057,29.4421,29.3996,29.4361,26100.0
2008-06-17 11:15:00,48.45,48.45,48.38,48.43,51500.0,29.4421,29.4421,29.3996,29.43,51500.0
2008-06-17 11:20:00,48.42,48.48,48.4,48.47,47800.0,29.4239,29.4604,29.4117,29.4543,47800.0
2008-06-17 11:25:00,48.46,48.46,48.38,48.44,42500.0,29.4482,29.4482,29.3996,29.4361,42500.0
2008-06-17 11:30:00,48.42,48.46,48.38,48.39,39600.0,29.4239,29.4482,29.3996,29.4057,39600.0
2008-06-17 11:35:00,48.39,48.43,48.37,48.4,25100.0,29.4057,29.43,29.3935,29.4117,25100.0
2008-06-17 11:40:00,48.41,48.44,48.37,48.4,26400.0,29.4178,29.4361,29.3935,29.4117,26400.0
2008-06-17 11:45:00,48.38,48.42,48.35,48.38,30400.0,29.3996,29.4239,29.3814,29.3996,30400.0
2008-06-17 11:50:00,48.4,48.4,48.35,48.37,47700.0,29.4117,29.4117,29.3814,29.3935,47700.0
2008-06-17 11:55:00,48.37,48.38,48.3,48.33,17800.0,29.3935,29.3996,29.351,29.3692,17800.0
2008-06-17 12:00:00,48.33,48.33,48.29,48.31,19300.0,29.3692,29.3692,29.3449,29.3571,19300.0
2008-06-17 12:05:00,48.31,48.34,48.29,48.32,25900.0,29.3571,29.3753,29.3449,29.3631,25900.0
2008-06-17 12:10:00,48.33,48.33,48.27,48.29,16200.0,29.3692,29.3692,29.3327,29.3449,16200.0
2008-06-17 12:15:00,48.28,48.28,48.19,48.2,28800.0,29.3388,29.3388,29.2841,29.2902,28800.0
2008-06-17 12:20:00,48.2,48.21,48.17,48.18,16200.0,29.2902,29.2963,29.272,29.2781,16200.0
2008-06-17 12:25:00,48.18,48.2,48.16,48.16,21000.0,29.2781,29.2902,29.2659,29.2659,21000.0
2008-06-17 12:30:00,48.19,48.21,48.08,48.08,19900.0,29.2841,29.2963,29.2173,29.2173,19900.0
2008-06-17 12:35:00,48.09,48.1,48.02,48.06,28500.0,29.2234,29.2294,29.1808,29.2051,28500.0
2008-06-17 12:40:00,48.06,48.11,48.05,48.1,16600.0,29.2051,29.2355,29.1991,29.2294,16600.0
2008-06-17 12:45:00,48.09,48.15,48.09,48.11,11300.0,29.2234,29.2598,29.2234,29.2355,11300.0
2008-06-17 12:50:00,48.1,48.1,48.02,48.06,19200.0,29.2294,29.2294,29.1808,29.2051,19200.0
2008-06-17 12:55:00,48.06,48.07,48.03,48.03,14300.0,29.2051,29.2112,29.1869,29.1869,14300.0
2008-06-17 13:00:00,48.03,48.05,47.98,48.0,23900.0,29.1869,29.1991,29.1565,29.1687,23900.0
2008-06-17 13:05:00,47.99,48.1,47.99,48.1,17200.0,29.1626,29.2294,29.1626,29.2294,17200.0
2008-06-17 13:10:00,48.09,48.12,48.07,48.09,13400.0,29.2234,29.2416,29.2112,29.2234,13400.0
2008-06-17 13:15:00,48.09,48.1,48.0,48.01,16300.0,29.2234,29.2294,29.1687,29.1747,16300.0
2008-06-17 13:20:00,48.01,48.07,48.0,48.07,16200.0,29.1747,29.2112,29.1687,29.2112,16200.0
2008-06-17 13:25:00,48.07,48.12,48.05,48.05,16200.0,29.2112,29.2416,29.1991,29.1991,16200.0
2008-06-17 13:30:00,48.06,48.08,48.05,48.06,13800.0,29.2051,29.2173,29.1991,29.2051,13800.0
2008-06-17 13:35:00,48.06,48.1,48.05,48.05,18400.0,29.2051,29.2294,29.1991,29.1991,18400.0
2008-06-17 13:40:00,48.05,48.1,48.05,48.05,24300.0,29.1991,29.2294,29.1991,29.1991,24300.0
2008-06-17 13:45:00,48.05,48.09,48.04,48.07,15500.0,29.1991,29.2234,29.193,29.2112,15500.0
2008-06-17 13:50:00,48.07,48.07,48.05,48.06,9200.0,29.2112,29.2112,29.1991,29.2051,9200.0
2008-06-17 13:55:00,48.06,48.06,48.01,48.03,22200.0,29.2051,29.2051,29.1747,29.1869,22200.0
2008-06-17 14:00:00,48.02,48.04,48.0,48.0,21500.0,29.1808,29.193,29.1687,29.1687,21500.0
2008-06-17 14:05:00,48.0,48.01,47.95,47.98,43100.0,29.1687,29.1747,29.1383,29.1565,43100.0
2008-06-17 14:10:00,47.98,47.99,47.92,47.93,22100.0,29.1565,29.1626,29.1201,29.1261,22100.0
2008-06-17 14:15:00,47.92,47.98,47.9,47.92,36500.0,29.1201,29.1565,29.1079,29.1201,36500.0
2008-06-17 14:20:00,47.91,47.96,47.89,47.89,24400.0,29.114,29.1444,29.1018,29.1018,24400.0
2008-06-17 14:25:00,47.89,47.89,47.84,47.86,32200.0,29.1018,29.1018,29.0714,29.0836,32200.0
2008-06-17 14:30:00,47.85,47.9,47.83,47.88,27500.0,29.0775,29.1079,29.0654,29.0958,27500.0
2008-06-17 14:35:00,47.88,47.9,47.85,47.86,33400.0,29.0958,29.1079,29.0775,29.0836,33400.0
2008-06-17 14:40:00,47.86,47.97,47.86,47.95,37000.0,29.0836,29.1504,29.0836,29.1383,37000.0
2008-06-17 14:45:00,47.96,47.97,47.9,47.9,32100.0,29.1444,29.1504,29.1079,29.1079,32100.0
2008-06-17 14:50:00,47.9,47.92,47.86,47.88,22700.0,29.1079,29.1201,29.0836,29.0958,22700.0
2008-06-17 14:55:00,47.88,47.94,47.88,47.92,37100.0,29.0958,29.1322,29.0958,29.1201,37100.0
2008-06-17 15:00:00,47.92,47.95,47.86,47.88,100400.0,29.1201,29.1383,29.0836,29.0958,100400.0
2008-06-17 15:05:00,47.88,47.96,47.88,47.91,56600.0,29.0958,29.1444,29.0958,29.114,56600.0
2008-06-17 15:10:00,47.91,47.97,47.88,47.94,47600.0,29.114,29.1504,29.0958,29.1322,47600.0
2008-06-17 15:15:00,47.94,47.94,47.8,47.81,53300.0,29.1322,29.1322,29.0471,29.0532,53300.0
2008-06-17 15:20:00,47.81,47.87,47.81,47.84,39100.0,29.0532,29.0897,29.0532,29.0714,39100.0
2008-06-17 15:25:00,47.83,47.85,47.8,47.81,47600.0,29.0654,29.0775,29.0471,29.0532,47600.0
2008-06-17 15:30:00,47.81,47.85,47.78,47.78,63600.0,29.0532,29.0775,29.035,29.035,63600.0
2008-06-17 15:35:00,47.78,47.81,47.74,47.81,77700.0,29.035,29.0532,29.0107,29.0532,77700.0
2008-06-17 15:40:00,47.8,47.86,47.79,47.79,105900.0,29.0471,29.0836,29.0411,29.0411,105900.0
2008-06-17 15:45:00,47.79,47.9,47.79,47.88,93300.0,29.0411,29.1079,29.0411,29.0958,93300.0
2008-06-17 15:50:00,47.89,47.9,47.83,47.85,93500.0,29.1018,29.1079,29.0654,29.0775,93500.0
2008-06-17 15:55:00,47.85,47.87,47.76,47.78,143000.0,29.0775,29.0897,29.0228,29.035,143000.0
2008-06-18 09:30:00,47.7,48.0,47.63,47.98,140000.0,28.9864,29.1687,28.9438,29.1565,140000.0
2008-06-18 09:35:00,47.98,47.98,47.79,47.87,41400.0,29.1565,29.1565,29.0411,29.0897,41400.0
2008-06-18 09:40:00,47.87,47.92,47.78,47.9,59200.0,29.0897,29.1201,29.035,29.1079,59200.0
2008-06-18 09:45:00,47.89,47.92,47.78,47.81,37100.0,29.1018,29.1201,29.035,29.0532,37100.0
2008-06-18 09:50:00,47.82,47.88,47.73,47.76,51000.0,29.0593,29.0958,29.0046,29.0228,51000.0
2008-06-18 09:55:00,47.77,47.77,47.65,47.7,61800.0,29.0289,29.0289,28.956,28.9864,61800.0
2008-06-18 10:00:00,47.7,47.76,47.68,47.73,40700.0,28.9864,29.0228,28.9742,29.0046,40700.0
2008-06-18 10:05:00,47.73,47.75,47.69,47.7,20700.0,29.0046,29.0168,28.9803,28.9864,20700.0
2008-06-18 10:10:00,47.7,47.73,47.69,47.7,52900.0,28.9864,29.0046,28.9803,28.9864,52900.0
2008-06-18 10:15:00,47.71,47.73,47.69,47.72,48200.0,28.9924,29.0046,28.9803,28.9985,48200.0
2008-06-18 10:20:00,47.73,47.83,47.72,47.77,89500.0,29.0046,29.0654,28.9985,29.0289,89500.0
2008-06-18 10:25:00,47.78,47.8,47.7,47.72,36600.0,29.035,29.0471,28.9864,28.9985,36600.0
2008-06-18 10:30:00,47.7,47.71,47.6,47.6,36800.0,28.9864,28.9924,28.9256,28.9256,36800.0
2008-06-18 10:35:00,47.6,47.76,47.56,47.63,60700.0,28.9256,29.0228,28.9013,28.9438,60700.0
2008-06-18 10:40:00,47.63,47.67,47.55,47.55,36100.0,28.9438,28.9681,28.8952,28.8952,36100.0
2008-06-18 10:45:00,47.54,47.6,47.53,47.57,47800.0,28.8891,28.9256,28.8831,28.9074,47800.0
2008-06-18 10:50:00,47.57,47.62,47.52,47.62,47300.0,28.9074,28.9378,28.877,28.9378,47300.0
2008-06-18 10:55:00,47.62,47.65,47.57,47.64,32700.0,28.9378,28.956,28.9074,28.9499,32700.0
2008-06-18 11:00:00,47.64,47.66,47.59,47.65,22300.0,28.9499,28.9621,28.9195,28.956,22300.0
2008-06-18 11:05:00,47.65,47.74,47.62,47.72,24000.0,28.956,29.0107,28.9378,28.9985,24000.0
2008-06-18 11:10:00,47.72,47.76,47.67,47.75,16600.0,28.9985,29.0228,28.9681,29.0168,16600.0
2008-06-18 11:15:00,47.75,47.75,47.72,47.74,11000.0,29.0168,29.0168,28.9985,29.0107,11000.0
2008-06-18 11:20:00,47.72,47.82,47.7,47.8,25500.0,28.9985,29.0593,28.9864,29.0471,25500.0
2008-06-18 11:25:00,47.8,47.86,47.71,47.71,17800.0,29.0471,29.0836,28.9924,28.9924,17800.0
2008-06-18 11:30:00,47.71,47.77,47.69,47.76,15200.0,28.9924,29.0289,28.9803,29.0228,15200.0
2008-06-18 11:35:00,47.75,47.79,47.71,47.73,22500.0,29.0168,29.0411,28.9924,29.0046,22500.0
2008-06-18 11:40:00,47.72,47.76,47.68,47.68,18500.0,28.9985,29.0228,28.9742,28.9742,18500.0
2008-06-18 11:45:00,47.67,47.69,47.64,47.69,14700.0,28.9681,28.9803,28.9499,28.9803,14700.0
2008-06-18 11:50:00,47.68,47.71,47.63,47.68,21700.0,28.9742,28.9924,28.9438,28.9742,21700.0
2008-06-18 11:55:00,47.68,47.74,47.64,47.65,21900.0,28.9742,29.0107,28.9499,28.956,21900.0
2008-06-18 12:00:00,47.64,47.69,47.63,47.69,19100.0,28.9499,28.9803,28.9438,28.9803,19100.0
2008-06-18 12:05:00,47.69,47.7,47.64,47.64,22200.0,28.9803,28.9864,28.9499,28.9499,22200.0
2008-06-18 12:10:00,47.64,47.68,47.57,47.62,24100.0,28.9499,28.9742,28.9074,28.9378,24100.0
2008-06-18 12:15:00,47.62,47.69,47.62,47.66,11500.0,28.9378,28.9803,28.9378,28.9621,11500.0
2008-06-18 12:20:00,47.66,47.69,47.65,47.68,5400.0,28.9621,28.9803,28.956,28.9742,5400.0
2008-06-18 12:25:00,47.68,47.7,47.67,47.7,7400.0,28.9742,28.9864,28.9681,28.9864,7400.0
2008-06-18 12:30:00,47.7,47.81,47.69,47.81,18200.0,28.9864,29.0532,28.9803,29.0532,18200.0
2008-06-18 12:35:00,47.81,47.82,47.8,47.81,12600.0,29.0532,29.0593,29.0471,29.0532,12600.0
2008-06-18 12:40:00,47.8,47.81,47.69,47.7,54800.0,29.0471,29.0532,28.9803,28.9864,54800.0
2008-06-18 12:45:00,47.7,47.7,47.65,47.69,13800.0,28.9864,28.9864,28.956,28.9803,13800.0
2008-06-18 12:50:00,47.69,47.69,47.59,47.65,29200.0,28.9803,28.9803,28.9195,28.956,29200.0
2008-06-18 12:55:00,47.64,47.67,47.61,47.64,29800.0,28.9499,28.9681,28.9317,28.9499,29800.0
2008-06-18 13:00:00,47.63,47.63,47.51,47.51,29000.0,28.9438,28.9438,28.8709,28.8709,29000.0
2008-06-18 13:05:00,47.51,47.54,47.41,47.41,58400.0,28.8709,28.8891,28.8101,28.8101,58400.0
2008-06-18 13:10:00,47.41,47.43,47.3,47.31,56200.0,28.8101,28.8223,28.7433,28.7494,56200.0
2008-06-18 13:15:00,47.31,47.34,47.27,47.32,65000.0,28.7494,28.7676,28.7251,28.7554,65000.0
2008-06-18 13:20:00,47.32,47.35,47.31,47.32,38400.0,28.7554,28.7737,28.7494,28.7554,38400.0
2008-06-18 13:25:00,47.32,47.32,47.25,47.27,25400.0,28.7554,28.7554,28.7129,28.7251,25400.0
2008-06-18 13:30:00,47.26,47.38,47.23,47.37,55700.0,28.719,28.7919,28.7008,28.7858,55700.0
2008-06-18 13:35:00,47.36,47.36,47.23,47.23,31000.0,28.7798,28.7798,28.7008,28.7008,31000.0
2008-06-18 13:40:00,47.23,47.3,47.22,47.27,27500.0,28.7008,28.7433,28.6947,28.7251,27500.0
2008-06-18 13:45:00,47.27,47.28,47.22,47.25,25200.0,28.7251,28.7311,28.6947,28.7129,25200.0
2008-06-18 13:50:00,47.26,47.31,47.26,47.27,37300.0,28.719,28.7494,28.719,28.7251,37300.0
2008-06-18 13:55:00,47.27,47.31,47.25,47.26,34700.0,28.7251,28.7494,28.7129,28.719,34700.0
2008-06-18 14:00:00,47.26,47.37,47.26,47.33,43600.0,28.719,28.7858,28.719,28.7615,43600.0
2008-06-18 14:05:00,47.32,47.37,47.3,47.31,26000.0,28.7554,28.7858,28.7433,28.7494,26000.0
2008-06-18 14:10:00,47.31,47.32,47.25,47.27,26800.0,28.7494,28.7554,28.7129,28.7251,26800.0
2008-06-18 14:15:00,47.28,47.35,47.22,47.22,35200.0,28.7311,28.7737,28.6947,28.6947,35200.0
2008-06-18 14:20:00,47.22,47.22,47.1,47.13,70500.0,28.6947,28.6947,28.6218,28.64,70500.0
2008-06-18 14:25:00,47.13,47.18,47.09,47.13,30300.0,28.64,28.6704,28.6157,28.64,30300.0
2008-06-18 14:30:00,47.12,47.2,47.1,47.2,29700.0,28.6339,28.6825,28.6218,28.6825,29700.0
2008-06-18 14:35:00,47.2,47.26,47.19,47.24,35500.0,28.6825,28.719,28.6765,28.7068,35500.0
2008-06-18 14:40:00,47.24,47.27,47.21,47.22,32900.0,28.7068,28.7251,28.6886,28.6947,32900.0
2008-06-18 14:45:00,47.22,47.23,47.18,47.22,27300.0,28.6947,28.7008,28.6704,28.6947,27300.0
2008-06-18 14:50:00,47.22,47.28,47.22,47.25,43700.0,28.6947,28.7311,28.6947,28.7129,43700.0
2008-06-18 14:55:00,47.26,47.29,47.22,47.27,35700.0,28.719,28.7372,28.6947,28.7251,35700.0
2008-06-18 15:00:00,47.28,47.29,47.17,47.17,74300.0,28.7311,28.7372,28.6643,28.6643,74300.0
2008-06-18 15:05:00,47.17,47.3,47.15,47.27,69500.0,28.6643,28.7433,28.6521,28.7251,69500.0
2008-06-18 15:10:00,47.28,47.31,47.21,47.22,67400.0,28.7311,28.7494,28.6886,28.6947,67400.0
2008-06-18 15:15:00,47.22,47.36,47.22,47.31,47400.0,28.6947,28.7798,28.6947,28.7494,47400.0
2008-06-18 15:20:00,47.32,47.32,47.23,47.26,63200.0,28.7554,28.7554,28.7008,28.719,63200.0
2008-06-18 15:25:00,47.24,47.28,47.2,47.24,82700.0,28.7068,28.7311,28.6825,28.7068,82700.0
2008-06-18 15:30:00,47.24,47.24,47.13,47.14,118600.0,28.7068,28.7068,28.64,28.6461,118600.0
2008-06-18 15:35:00,47.14,47.18,47.11,47.13,105500.0,28.6461,28.6704,28.6278,28.64,105500.0
2008-06-18 15:40:00,47.13,47.13,47.02,47.06,183600.0,28.64,28.64,28.5731,28.5975,183600.0
2008-06-18 15:45:00,47.06,47.09,46.97,46.99,202500.0,28.5975,28.6157,28.5428,28.5549,202500.0
2008-06-18 15:50:00,46.98,47.03,46.96,46.96,207600.0,28.5488,28.5792,28.5367,28.5367,207600.0
2008-06-18 15:55:00,46.96,46.98,46.9,46.96,202500.0,28.5367,28.5488,28.5002,28.5367,202500.0
2008-06-19 09:30:00,47.04,47.05,46.76,47.0,109000.0,28.5853,28.5914,28.4151,28.561,109000.0
2008-06-19 09:35:00,47.0,47.07,46.72,46.88,179000.0,28.561,28.6035,28.3908,28.4881,179000.0
2008-06-19 09:40:00,46.85,46.95,46.83,46.89,79200.0,28.4698,28.5306,28.4577,28.4941,79200.0
2008-06-19 09:45:00,46.89,46.96,46.84,46.92,93200.0,28.4941,28.5367,28.4638,28.5124,93200.0
2008-06-19 09:50:00,46.92,46.92,46.75,46.78,66700.0,28.5124,28.5124,28.4091,28.4273,66700.0
2008-06-19 09:55:00,46.79,46.88,46.77,46.8,51900.0,28.4334,28.4881,28.4212,28.4395,51900.0
2008-06-19 10:00:00,46.8,46.87,46.63,46.85,121300.0,28.4395,28.482,28.3361,28.4698,121300.0
2008-06-19 10:05:00,46.84,46.87,46.7,46.75,80400.0,28.4638,28.482,28.3787,28.4091,80400.0
2008-06-19 10:10:00,46.74,46.93,46.72,46.84,69800.0,28.403,28.5185,28.3908,28.4638,69800.0
2008-06-19 10:15:00,46.83,46.86,46.73,46.78,48700.0,28.4577,28.4759,28.3969,28.4273,48700.0
2008-06-19 10:20:00,46.77,46.86,46.74,46.83,60100.0,28.4212,28.4759,28.403,28.4577,60100.0
2008-06-19 10:25:00,46.81,46.87,46.78,46.82,43100.0,28.4455,28.482,28.4273,28.4516,43100.0
2008-06-19 10:30:00,46.83,46.88,46.79,46.88,61300.0,28.4577,28.4881,28.4334,28.4881,61300.0
2008-06-19 10:35:00,46.88,46.89,46.82,46.85,52300.0,28.4881,28.4941,28.4516,28.4698,52300.0
2008-06-19 10:40:00,46.83,46.84,46.72,46.82,63200.0,28.4577,28.4638,28.3908,28.4516,63200.0
2008-06-19 10:45:00,46.81,46.9,46.79,46.9,96200.0,28.4455,28.5002,28.4334,28.5002,96200.0
2008-06-19 10:50:00,46.89,46.99,46.85,46.88,94300.0,28.4941,28.5549,28.4698,28.4881,94300.0
2008-06-19 10:55:00,46.87,46.96,46.85,46.96,84500.0,28.482,28.5367,28.4698,28.5367,84500.0
2008-06-19 11:00:00,46.96,47.06,46.95,47.01,65400.0,28.5367,28.5975,28.5306,28.5671,65400.0
2008-06-19 11:05:00,47.0,47.05,46.99,47.01,124500.0,28.561,28.5914,28.5549,28.5671,124500.0
2008-06-19 11:10:00,47.01,47.07,46.99,47.05,150700.0,28.5671,28.6035,28.5549,28.5914,150700.0
2008-06-19 11:15:00,47.06,47.12,47.02,47.11,70900.0,28.5975,28.6339,28.5731,28.6278,70900.0
2008-06-19 11:20:00,47.1,47.38,47.1,47.38,324000.0,28.6218,28.7919,28.6218,28.7919,324000.0
2008-06-19 11:25:00,47.37,47.43,47.29,47.33,116400.0,28.7858,28.8223,28.7372,28.7615,116400.0
2008-06-19 11:30:00,47.33,47.38,47.28,47.37,87000.0,28.7615,28.7919,28.7311,28.7858,87000.0
2008-06-19 11:35:00,47.37,47.37,47.28,47.34,52100.0,28.7858,28.7858,28.7311,28.7676,52100.0
2008-06-19 11:40:00,47.35,47.51,47.34,47.5,97400.0,28.7737,28.8709,28.7676,28.8648,97400.0
2008-06-19 11:45:00,47.5,47.56,47.49,47.56,81400.0,28.8648,28.9013,28.8588,28.9013,81400.0
2008-06-19 11:50:00,47.56,47.57,47.48,47.5,98400.0,28.9013,28.9074,28.8527,28.8648,98400.0
2008-06-19 11:55:00,47.49,47.5,47.46,47.49,68800.0,28.8588,28.8648,28.8405,28.8588,68800.0
2008-06-19 12:00:00,47.49,47.52,47.45,47.5,47600.0,28.8588,28.877,28.8344,28.8648,47600.0
2008-06-19 12:05:00,47.5,47.52,47.46,47.52,72500.0,28.8648,28.877,28.8405,28.877,72500.0
2008-06-19 12:10:00,47.51,47.53,47.46,47.51,199900.0,28.8709,28.8831,28.8405,28.8709,199900.0
2008-06-19 12:15:00,47.5,47.57,47.49,47.5,84000.0,28.8648,28.9074,28.8588,28.8648,84000.0
2008-06-19 12:20:00,47.5,47.57,47.48,47.54,120900.0,28.8648,28.9074,28.8527,28.8891,120900.0
2008-06-19 12:25:00,47.54,47.6,47.52,47.59,95800.0,28.8891,28.9256,28.877,28.9195,95800.0
2008-06-19 12:30:00,47.58,47.64,47.56,47.6,148300.0,28.9134,28.9499,28.9013,28.9256,148300.0
2008-06-19 12:35:00,47.6,47.6,47.54,47.58,62800.0,28.9256,28.9256,28.8891,28.9134,62800.0
2008-06-19 12:40:00,47.58,47.58,47.49,47.51,61000.0,28.9134,28.9134,28.8588,28.8709,61000.0
2008-06-19 12:45:00,47.51,47.51,47.36,47.37,64600.0,28.8709,28.8709,28.7798,28.7858,64600.0
2008-06-19 12:50:00,47.38,47.44,47.37,47.42,42700.0,28.7919,28.8284,28.7858,28.8162,42700.0
2008-06-19 12:55:00,47.42,47.42,47.35,47.39,63400.0,28.8162,28.8162,28.7737,28.798,63400.0
2008-06-19 13:00:00,47.38,47.39,47.3,47.32,85000.0,28.7919,28.798,28.7433,28.7554,85000.0
2008-06-19 13:05:00,47.32,47.34,47.28,47.34,75500.0,28.7554,28.7676,28.7311,28.7676,75500.0
2008-06-19 13:10:00,47.34,47.38,47.32,47.34,27900.0,28.7676,28.7919,28.7554,28.7676,27900.0
2008-06-19 13:15:00,47.38,47.38,47.32,47.33,290800.0,28.7919,28.7919,28.7554,28.7615,290800.0
2008-06-19 13:20:00,47.33,47.34,47.27,47.32,35500.0,28.7615,28.7676,28.7251,28.7554,35500.0
2008-06-19 13:25:00,47.32,47.42,47.31,47.42,31100.0,28.7554,28.8162,28.7494,28.8162,31100.0
2008-06-19 13:30:00,47.41,47.45,47.39,47.43,60100.0,28.8101,28.8344,28.798,28.8223,60100.0
2008-06-19 13:35:00,47.45,47.5,47.43,47.5,52700.0,28.8344,28.8648,28.8223,28.8648,52700.0
2008-06-19 13:40:00,47.5,47.55,47.49,47.51,61000.0,28.8648,28.8952,28.8588,28.8709,61000.0
2008-06-19 13:45:00,47.5,47.53,47.49,47.5,84700.0,28.8648,28.8831,28.8588,28.8648,84700.0
2008-06-19 13:50:00,47.5,47.52,47.49,47.49,55000.0,28.8648,28.877,28.8588,28.8588,55000.0
2008-06-19 13:55:00,47.49,47.51,47.47,47.51,60000.0,28.8588,28.8709,28.8466,28.8709,60000.0
2008-06-19 14:00:00,47.51,47.52,47.45,47.5,78700.0,28.8709,28.877,28.8344,28.8648,78700.0
2008-06-19 14:05:00,47.5,47.53,47.5,47.51,49100.0,28.8648,28.8831,28.8648,28.8709,49100.0
2008-06-19 14:10:00,47.5,47.57,47.5,47.56,41800.0,28.8648,28.9074,28.8648,28.9013,41800.0
2008-06-19 14:15:00,47.55,47.56,47.53,47.56,32700.0,28.8952,28.9013,28.8831,28.9013,32700.0
2008-06-19 14:20:00,47.55,47.56,47.5,47.5,58400.0,28.8952,28.9013,28.8648,28.8648,58400.0
2008-06-19 14:25:00,47.5,47.61,47.5,47.59,59800.0,28.8648,28.9317,28.8648,28.9195,59800.0
2008-06-19 14:30:00,47.58,47.64,47.57,47.63,61100.0,28.9134,28.9499,28.9074,28.9438,61100.0
2008-06-19 14:35:00,47.63,47.68,47.61,47.68,52700.0,28.9438,28.9742,28.9317,28.9742,52700.0
2008-06-19 14:40:00,47.68,47.75,47.66,47.74,72100.0,28.9742,29.0168,28.9621,29.0107,72100.0
2008-06-19 14:45:00,47.74,47.76,47.69,47.75,98500.0,29.0107,29.0228,28.9803,29.0168,98500.0
2008-06-19 14:50:00,47.75,47.77,47.73,47.76,93800.0,29.0168,29.0289,29.0046,29.0228,93800.0
2008-06-19 14:55:00,47.77,47.8,47.71,47.8,93700.0,29.0289,29.0471,28.9924,29.0471,93700.0
2008-06-19 15:00:00,47.8,47.93,47.79,47.89,129300.0,29.0471,29.1261,29.0411,29.1018,129300.0
2008-06-19 15:05:00,47.89,47.92,47.83,47.86,84600.0,29.1018,29.1201,29.0654,29.0836,84600.0
2008-06-19 15:10:00,47.86,47.89,47.85,47.88,106400.0,29.0836,29.1018,29.0775,29.0958,106400.0
2008-06-19 15:15:00,47.87,47.97,47.83,47.95,195400.0,29.0897,29.1504,29.0654,29.1383,195400.0
2008-06-19 15:20:00,47.95,47.97,47.94,47.97,136600.0,29.1383,29.1504,29.1322,29.1504,136600.0
2008-06-19 15:25:00,47.98,48.0,47.95,47.96,170000.0,29.1565,29.1687,29.1383,29.1444,170000.0
2008-06-19 15:30:00,47.97,48.0,47.94,48.0,115400.0,29.1504,29.1687,29.1322,29.1687,115400.0
2008-06-19 15:35:00,48.0,48.03,47.96,47.99,167800.0,29.1687,29.1869,29.1444,29.1626,167800.0
2008-06-19 15:40:00,48.0,48.0,47.93,47.94,188800.0,29.1687,29.1687,29.1261,29.1322,188800.0
2008-06-19 15:45:00,47.94,47.94,47.86,47.86,132200.0,29.1322,29.1322,29.0836,29.0836,132200.0
2008-06-19 15:50:00,47.87,47.88,47.79,47.79,164600.0,29.0897,29.0958,29.0411,29.0411,164600.0
2008-06-19 15:55:00,47.78,47.78,47.68,47.76,240500.0,29.035,29.035,28.9742,29.0228,240500.0
2008-06-20 09:30:00,47.34,48.28,47.0,47.56,1184100.0,28.7676,29.3388,28.561,28.9013,1184100.0
2008-06-20 09:35:00,47.56,47.69,47.2,47.27,156200.0,28.9013,28.9803,28.6825,28.7251,156200.0
2008-06-20 09:40:00,47.27,47.34,47.24,47.25,120100.0,28.7251,28.7676,28.7068,28.7129,120100.0
2008-06-20 09:45:00,47.25,47.29,47.22,47.23,78900.0,28.7129,28.7372,28.6947,28.7008,78900.0
2008-06-20 09:50:00,47.24,47.34,47.2,47.3,87700.0,28.7068,28.7676,28.6825,28.7433,87700.0
2008-06-20 09:55:00,47.29,47.33,47.17,47.25,92400.0,28.7372,28.7615,28.6643,28.7129,92400.0
2008-06-20 10:00:00,47.23,47.29,47.19,47.25,90200.0,28.7008,28.7372,28.6765,28.7129,90200.0
2008-06-20 10:05:00,47.25,47.33,47.23,47.3,93800.0,28.7129,28.7615,28.7008,28.7433,93800.0
2008-06-20 10:10:00,47.31,47.52,47.3,47.44,137600.0,28.7494,28.877,28.7433,28.8284,137600.0
2008-06-20 10:15:00,47.46,47.51,47.43,47.45,85000.0,28.8405,28.8709,28.8223,28.8344,85000.0
2008-06-20 10:20:00,47.45,47.46,47.32,47.32,111800.0,28.8344,28.8405,28.7554,28.7554,111800.0
2008-06-20 10:25:00,47.33,47.33,47.16,47.24,101000.0,28.7615,28.7615,28.6582,28.7068,101000.0
2008-06-20 10:30:00,47.25,47.27,47.16,47.17,29200.0,28.7129,28.7251,28.6582,28.6643,29200.0
2008-06-20 10:35:00,47.17,47.22,47.15,47.2,51100.0,28.6643,28.6947,28.6521,28.6825,51100.0
2008-06-20 10:40:00,47.21,47.23,47.16,47.21,39000.0,28.6886,28.7008,28.6582,28.6886,39000.0
2008-06-20 10:45:00,47.21,47.24,47.15,47.17,31100.0,28.6886,28.7068,28.6521,28.6643,31100.0
2008-06-20 10:50:00,47.17,47.31,47.15,47.25,109000.0,28.6643,28.7494,28.6521,28.7129,109000.0
2008-06-20 10:55:00,47.24,47.3,47.2,47.26,40200.0,28.7068,28.7433,28.6825,28.719,40200.0
2008-06-20 11:00:00,47.25,47.27,47.16,47.16,27700.0,28.7129,28.7251,28.6582,28.6582,27700.0
2008-06-20 11:05:00,47.16,47.4,47.14,47.2,104100.0,28.6582,28.8041,28.6461,28.6825,104100.0
2008-06-20 11:10:00,47.2,47.25,47.19,47.19,25100.0,28.6825,28.7129,28.6765,28.6765,25100.0
2008-06-20 11:15:00,47.2,47.23,47.16,47.17,31000.0,28.6825,28.7008,28.6582,28.6643,31000.0
2008-06-20 11:20:00,47.17,47.26,47.16,47.24,69500.0,28.6643,28.719,28.6582,28.7068,69500.0
2008-06-20 11:25:00,47.24,47.27,47.2,47.22,34000.0,28.7068,28.7251,28.6825,28.6947,34000.0
2008-06-20 11:30:00,47.22,47.23,47.2,47.23,20500.0,28.6947,28.7008,28.6825,28.7008,20500.0
2008-06-20 11:35:00,47.22,47.23,47.19,47.19,35800.0,28.6947,28.7008,28.6765,28.6765,35800.0
2008-06-20 11:40:00,47.19,47.24,47.15,47.16,56500.0,28.6765,28.7068,28.6521,28.6582,56500.0
2008-06-20 11:45:00,47.16,47.16,47.05,47.07,52000.0,28.6582,28.6582,28.5914,28.6035,52000.0
2008-06-20 11:50:00,47.08,47.13,47.05,47.13,54600.0,28.6096,28.64,28.5914,28.64,54600.0
2008-06-20 11:55:00,47.12,47.15,47.11,47.13,35600.0,28.6339,28.6521,28.6278,28.64,35600.0
2008-06-20 12:00:00,47.14,47.14,47.1,47.11,18500.0,28.6461,28.6461,28.6218,28.6278,18500.0
2008-06-20 12:05:00,47.13,47.16,47.1,47.11,21800.0,28.64,28.6582,28.6218,28.6278,21800.0
2008-06-20 12:10:00,47.1,47.13,47.09,47.11,17200.0,28.6218,28.64,28.6157,28.6278,17200.0
2008-06-20 12:15:00,47.12,47.12,47.06,47.1,17600.0,28.6339,28.6339,28.5975,28.6218,17600.0
2008-06-20 12:20:00,47.09,47.11,47.07,47.08,15200.0,28.6157,28.6278,28.6035,28.6096,15200.0
2008-06-20 12:25:00,47.08,47.1,47.05,47.08,26800.0,28.6096,28.6218,28.5914,28.6096,26800.0
2008-06-20 12:30:00,47.08,47.11,47.04,47.06,73800.0,28.6096,28.6278,28.5853,28.5975,73800.0
2008-06-20 12:35:00,47.08,47.11,47.04,47.04,46700.0,28.6096,28.6278,28.5853,28.5853,46700.0
2008-06-20 12:40:00,47.06,47.06,47.02,47.03,24000.0,28.5975,28.5975,28.5731,28.5792,24000.0
2008-06-20 12:45:00,47.03,47.05,46.99,46.99,48200.0,28.5792,28.5914,28.5549,28.5549,48200.0
2008-06-20 12:50:00,47.0,47.02,46.99,46.99,52500.0,28.561,28.5731,28.5549,28.5549,52500.0
2008-06-20 12:55:00,46.99,47.0,46.97,46.99,22300.0,28.5549,28.561,28.5428,28.5549,22300.0
2008-06-20 13:00:00,47.0,47.0,46.97,46.99,29500.0,28.561,28.561,28.5428,28.5549,29500.0
2008-06-20 13:05:00,46.99,47.01,46.98,46.98,42800.0,28.5549,28.5671,28.5488,28.5488,42800.0
2008-06-20 13:10:00,46.99,47.02,46.96,47.0,51700.0,28.5549,28.5731,28.5367,28.561,51700.0
2008-06-20 13:15:00,46.99,47.02,46.95,47.02,47400.0,28.5549,28.5731,28.5306,28.5731,47400.0
2008-06-20 13:20:00,47.02,47.02,46.96,47.02,59300.0,28.5731,28.5731,28.5367,28.5731,59300.0
2008-06-20 13:25:00,47.01,47.1,47.0,47.1,136500.0,28.5671,28.6218,28.561,28.6218,136500.0
2008-06-20 13:30:00,47.09,47.13,47.06,47.11,154400.0,28.6157,28.64,28.5975,28.6278,154400.0
2008-06-20 13:35:00,47.11,47.11,47.03,47.04,88800.0,28.6278,28.6278,28.5792,28.5853,88800.0
2008-06-20 13:40:00,47.03,47.04,46.94,46.95,40400.0,28.5792,28.5853,28.5245,28.5306,40400.0
2008-06-20 13:45:00,46.95,46.95,46.92,46.93,40100.0,28.5306,28.5306,28.5124,28.5185,40100.0
2008-06-20 13:50:00,46.92,46.96,46.91,46.93,25500.0,28.5124,28.5367,28.5063,28.5185,25500.0
2008-06-20 13:55:00,46.93,46.93,46.91,46.91,30600.0,28.5185,28.5185,28.5063,28.5063,30600.0
2008-06-20 14:00:00,46.92,46.95,46.88,46.95,95400.0,28.5124,28.5306,28.4881,28.5306,95400.0
2008-06-20 14:05:00,46.95,46.96,46.89,46.92,30000.0,28.5306,28.5367,28.4941,28.5124,30000.0
2008-06-20 14:10:00,46.92,46.94,46.85,46.89,86100.0,28.5124,28.5245,28.4698,28.4941,86100.0
2008-06-20 14:15:00,46.88,46.91,46.86,46.89,61100.0,28.4881,28.5063,28.4759,28.4941,61100.0
2008-06-20 14:20:00,46.88,46.89,46.85,46.88,37900.0,28.4881,28.4941,28.4698,28.4881,37900.0
2008-06-20 14:25:00,46.89,46.93,46.85,46.9,50700.0,28.4941,28.5185,28.4698,28.5002,50700.0
2008-06-20 14:30:00,46.9,46.92,46.86,46.86,29200.0,28.5002,28.5124,28.4759,28.4759,29200.0
2008-06-20 14:35:00,46.86,46.87,46.83,46.83,58100.0,28.4759,28.482,28.4577,28.4577,58100.0
2008-06-20 14:40:00,46.83,46.89,46.83,46.86,74800.0,28.4577,28.4941,28.4577,28.4759,74800.0
2008-06-20 14:45:00,46.86,46.89,46.84,46.88,50300.0,28.4759,28.4941,28.4638,28.4881,50300.0
2008-06-20 14:50:00,46.88,46.89,46.79,46.83,52600.0,28.4881,28.4941,28.4334,28.4577,52600.0
2008-06-20 14:55:00,46.84,46.85,46.75,46.77,78300.0,28.4638,28.4698,28.4091,28.4212,78300.0
2008-06-20 15:00:00,46.78,46.79,46.74,46.77,56700.0,28.4273,28.4334,28.403,28.4212,56700.0
2008-06-20 15:05:00,46.76,46.81,46.74,46.75,70100.0,28.4151,28.4455,28.403,28.4091,70100.0
2008-06-20 15:10:00,46.74,46.83,46.73,46.79,52000.0,28.403,28.4577,28.3969,28.4334,52000.0
2008-06-20 15:15:00,46.81,46.92,46.8,46.88,161500.0,28.4455,28.5124,28.4395,28.4881,161500.0
2008-06-20 15:20:00,46.88,46.93,46.82,46.92,99600.0,28.4881,28.5185,28.4516,28.5124,99600.0
2008-06-20 15:25:00,46.93,47.0,46.91,47.0,155000.0,28.5185,28.561,28.5063,28.561,155000.0
2008-06-20 15:30:00,46.99,47.01,46.97,47.0,104800.0,28.5549,28.5671,28.5428,28.561,104800.0
2008-06-20 15:35:00,47.0,47.01,46.92,46.93,133100.0,28.561,28.5671,28.5124,28.5185,133100.0
2008-06-20 15:40:00,46.93,47.03,46.91,46.99,189400.0,28.5185,28.5792,28.5063,28.5549,189400.0
2008-06-20 15:45:00,46.99,47.07,46.98,46.98,194500.0,28.5549,28.6035,28.5488,28.5488,194500.0
2008-06-20 15:50:00,46.98,47.08,46.97,47.07,219700.0,28.5488,28.6096,28.5428,28.6035,219700.0
2008-06-20 15:55:00,47.07,47.07,46.95,46.95,247100.0,28.6035,28.6035,28.5306,28.5306,247100.0
2008-06-23 09:30:00,47.04,47.55,47.01,47.54,87200.0,28.5853,28.8952,28.5671,28.8891,87200.0
2008-06-23 09:35:00,47.55,47.55,47.29,47.35,67700.0,28.8952,28.8952,28.7372,28.7737,67700.0
2008-06-23 09:40:00,47.35,47.44,47.33,47.39,47200.0,28.7737,28.8284,28.7615,28.798,47200.0
2008-06-23 09:45:00,47.38,47.4,47.26,47.31,45200.0,28.7919,28.8041,28.719,28.7494,45200.0
2008-06-23 09:50:00,47.31,47.44,47.28,47.42,57800.0,28.7494,28.8284,28.7311,28.8162,57800.0
2008-06-23 09:55:00,47.43,47.55,47.4,47.53,61800.0,28.8223,28.8952,28.8041,28.8831,61800.0
2008-06-23 10:00:00,47.54,47.55,47.46,47.53,75400.0,28.8891,28.8952,28.8405,28.8831,75400.0
2008-06-23 10:05:00,47.52,47.53,47.35,47.39,118100.0,28.877,28.8831,28.7737,28.798,118100.0
2008-06-23 10:10:00,47.39,47.52,47.39,47.5,68300.0,28.798,28.877,28.798,28.8648,68300.0
2008-06-23 10:15:00,47.5,47.52,47.42,47.42,96900.0,28.8648,28.877,28.8162,28.8162,96900.0
2008-06-23 10:20:00,47.43,47.49,47.42,47.47,112800.0,28.8223,28.8588,28.8162,28.8466,112800.0
2008-06-23 10:25:00,47.47,47.48,47.39,47.41,58000.0,28.8466,28.8527,28.798,28.8101,58000.0
2008-06-23 10:30:00,47.4,47.52,47.4,47.48,53900.0,28.8041,28.877,28.8041,28.8527,53900.0
2008-06-23 10:35:00,47.48,47.5,47.44,47.48,61100.0,28.8527,28.8648,28.8284,28.8527,61100.0
2008-06-23 10:40:00,47.49,47.51,47.41,47.45,46700.0,28.8588,28.8709,28.8101,28.8344,46700.0
2008-06-23 10:45:00,47.44,47.47,47.4,47.47,38500.0,28.8284,28.8466,28.8041,28.8466,38500.0
2008-06-23 10:50:00,47.46,47.48,47.4,47.43,114900.0,28.8405,28.8527,28.8041,28.8223,114900.0
2008-06-23 10:55:00,47.42,47.46,47.42,47.42,81000.0,28.8162,28.8405,28.8162,28.8162,81000.0
2008-06-23 11:00:00,47.42,47.45,47.4,47.44,54300.0,28.8162,28.8344,28.8041,28.8284,54300.0
2008-06-23 11:05:00,47.45,47.47,47.41,47.44,54200.0,28.8344,28.8466,28.8101,28.8284,54200.0
2008-06-23 11:10:00,47.44,47.46,47.41,47.43,54000.0,28.8284,28.8405,28.8101,28.8223,54000.0
2008-06-23 11:15:00,47.44,47.5,47.42,47.44,111900.0,28.8284,28.8648,28.8162,28.8284,111900.0
2008-06-23 11:20:00,47.43,47.47,47.43,47.47,94300.0,28.8223,28.8466,28.8223,28.8466,94300.0
2008-06-23 11:25:00,47.46,47.5,47.43,47.49,65600.0,28.8405,28.8648,28.8223,28.8588,65600.0
2008-06-23 11:30:00,47.49,47.52,47.46,47.49,96200.0,28.8588,28.877,28.8405,28.8588,96200.0
2008-06-23 11:35:00,47.48,47.52,47.48,47.51,126000.0,28.8527,28.877,28.8527,28.8709,126000.0
2008-06-23 11:40:00,47.52,47.55,47.51,47.54,65200.0,28.877,28.8952,28.8709,28.8891,65200.0
2008-06-23 11:45:00,47.53,47.55,47.5,47.52,70500.0,28.8831,28.8952,28.8648,28.877,70500.0
2008-06-23 11:50:00,47.52,47.54,47.49,47.52,49700.0,28.877,28.8891,28.8588,28.877,49700.0
2008-06-23 11:55:00,47.53,47.6,47.52,47.58,35200.0,28.8831,28.9256,28.877,28.9134,35200.0
2008-06-23 12:00:00,47.59,47.64,47.58,47.64,36800.0,28.9195,28.9499,28.9134,28.9499,36800.0
2008-06-23 12:05:00,47.64,47.64,47.58,47.6,41800.0,28.9499,28.9499,28.9134,28.9256,41800.0
2008-06-23 12:10:00,47.61,47.61,47.55,47.59,31400.0,28.9317,28.9317,28.8952,28.9195,31400.0
2008-06-23 12:15:00,47.59,47.65,47.57,47.65,36400.0,28.9195,28.956,28.9074,28.956,36400.0
2008-06-23 12:20:00,47.65,47.66,47.63,47.64,13900.0,28.956,28.9621,28.9438,28.9499,13900.0
2008-06-23 12:25:00,47.64,47.66,47.6,47.6,23800.0,28.9499,28.9621,28.9256,28.9256,23800.0
2008-06-23 12:30:00,47.6,47.66,47.59,47.61,37700.0,28.9256,28.9621,28.9195,28.9317,37700.0
2008-06-23 12:35:00,47.61,47.65,47.6,47.64,38600.0,28.9317,28.956,28.9256,28.9499,38600.0
2008-06-23 12:40:00,47.64,47.64,47.59,47.61,22100.0,28.9499,28.9499,28.9195,28.9317,22100.0
2008-06-23 12:45:00,47.6,47.67,47.6,47.66,34200.0,28.9256,28.9681,28.9256,28.9621,34200.0
2008-06-23 12:50:00,47.66,47.67,47.63,47.65,23600.0,28.9621,28.9681,28.9438,28.956,23600.0
2008-06-23 12:55:00,47.65,47.71,47.63,47.69,47900.0,28.956,28.9924,28.9438,28.9803,47900.0
2008-06-23 13:00:00,47.69,47.72,47.68,47.71,21000.0,28.9803,28.9985,28.9742,28.9924,21000.0
2008-06-23 13:05:00,47.71,47.72,47.66,47.68,75800.0,28.9924,28.9985,28.9621,28.9742,75800.0
2008-06-23 13:10:00,47.68,47.68,47.57,47.58,35000.0,28.9742,28.9742,28.9074,28.9134,35000.0
2008-06-23 13:15:00,47.58,47.68,47.58,47.67,17100.0,28.9134,28.9742,28.9134,28.9681,17100.0
2008-06-23 13:20:00,47.67,47.74,47.67,47.71,47600.0,28.9681,29.0107,28.9681,28.9924,47600.0
2008-06-23 13:25:00,47.72,47.72,47.67,47.68,19500.0,28.9985,28.9985,28.9681,28.9742,19500.0
2008-06-23 13:30:00,47.68,47.7,47.66,47.67,165900.0,28.9742,28.9864,28.9621,28.9681,165900.0
2008-06-23 13:35:00,47.66,47.7,47.66,47.67,40700.0,28.9621,28.9864,28.9621,28.9681,40700.0
2008-06-23 13:40:00,47.67,47.72,47.66,47.72,22900.0,28.9681,28.9985,28.9621,28.9985,22900.0
2008-06-23 13:45:00,47.72,47.73,47.66,47.66,53800.0,28.9985,29.0046,28.9621,28.9621,53800.0
2008-06-23 13:50:00,47.67,47.67,47.54,47.55,51700.0,28.9681,28.9681,28.8891,28.8952,51700.0
2008-06-23 13:55:00,47.56,47.56,47.53,47.56,19900.0,28.9013,28.9013,28.8831,28.9013,19900.0
2008-06-23 14:00:00,47.56,47.57,47.55,47.56,64200.0,28.9013,28.9074,28.8952,28.9013,64200.0
2008-06-23 14:05:00,47.56,47.58,47.55,47.56,60200.0,28.9013,28.9134,28.8952,28.9013,60200.0
2008-06-23 14:10:00,47.56,47.59,47.55,47.56,42100.0,28.9013,28.9195,28.8952,28.9013,42100.0
2008-06-23 14:15:00,47.56,47.63,47.56,47.6,95000.0,28.9013,28.9438,28.9013,28.9256,95000.0
2008-06-23 14:20:00,47.59,47.62,47.54,47.59,60900.0,28.9195,28.9378,28.8891,28.9195,60900.0
2008-06-23 14:25:00,47.58,47.59,47.49,47.5,100000.0,28.9134,28.9195,28.8588,28.8648,100000.0
2008-06-23 14:30:00,47.51,47.6,47.5,47.58,28800.0,28.8709,28.9256,28.8648,28.9134,28800.0
2008-06-23 14:35:00,47.59,47.63,47.56,47.6,30900.0,28.9195,28.9438,28.9013,28.9256,30900.0
2008-06-23 14:40:00,47.6,47.6,47.56,47.59,47800.0,28.9256,28.9256,28.9013,28.9195,47800.0
2008-06-23 14:45:00,47.6,47.6,47.53,47.58,32100.0,28.9256,28.9256,28.8831,28.9134,32100.0
2008-06-23 14:50:00,47.58,47.61,47.55,47.59,52700.0,28.9134,28.9317,28.8952,28.9195,52700.0
2008-06-23 14:55:00,47.6,47.64,47.59,47.63,27400.0,28.9256,28.9499,28.9195,28.9438,27400.0
2008-06-23 15:00:00,47.62,47.62,47.57,47.6,68600.0,28.9378,28.9378,28.9074,28.9256,68600.0
2008-06-23 15:05:00,47.59,47.61,47.56,47.57,62400.0,28.9195,28.9317,28.9013,28.9074,62400.0
2008-06-23 15:10:00,47.57,47.57,47.53,47.56,53600.0,28.9074,28.9074,28.8831,28.9013,53600.0
2008-06-23 15:15:00,47.56,47.56,47.48,47.53,74400.0,28.9013,28.9013,28.8527,28.8831,74400.0
2008-06-23 15:20:00,47.52,47.55,47.5,47.54,67400.0,28.877,28.8952,28.8648,28.8891,67400.0
2008-06-23 15:25:00,47.54,47.6,47.53,47.59,54700.0,28.8891,28.9256,28.8831,28.9195,54700.0
2008-06-23 15:30:00,47.59,47.59,47.55,47.55,34000.0,28.9195,28.9195,28.8952,28.8952,34000.0
2008-06-23 15:35:00,47.56,47.58,47.55,47.55,65600.0,28.9013,28.9134,28.8952,28.8952,65600.0
2008-06-23 15:40:00,47.56,47.58,47.55,47.56,119100.0,28.9013,28.9134,28.8952,28.9013,119100.0
2008-06-23 15:45:00,47.57,47.58,47.54,47.54,131800.0,28.9074,28.9134,28.8891,28.8891,131800.0
2008-06-23 15:50:00,47.55,47.61,47.51,47.59,164700.0,28.8952,28.9317,28.8709,28.9195,164700.0
2008-06-23 15:55:00,47.59,47.68,47.59,47.65,217900.0,28.9195,28.9742,28.9195,28.956,217900.0
2008-06-24 09:30:00,46.96,47.1,46.8,46.94,445500.0,28.5367,28.6218,28.4395,28.5245,445500.0
2008-06-24 09:35:00,46.94,46.98,46.87,46.92,271400.0,28.5245,28.5488,28.482,28.5124,271400.0
2008-06-24 09:40:00,46.92,47.07,46.86,46.89,496300.0,28.5124,28.6035,28.4759,28.4941,496300.0
2008-06-24 09:45:00,46.89,46.9,46.81,46.84,242300.0,28.4941,28.5002,28.4455,28.4638,242300.0
2008-06-24 09:50:00,46.84,46.9,46.54,46.58,403900.0,28.4638,28.5002,28.2815,28.3058,403900.0
2008-06-24 09:55:00,46.58,46.58,46.27,46.27,267400.0,28.3058,28.3058,28.1174,28.1174,267400.0
2008-06-24 10:00:00,46.27,46.3,45.97,46.27,328700.0,28.1174,28.1356,27.9351,28.1174,328700.0
2008-06-24 10:05:00,46.26,46.31,46.12,46.28,138800.0,28.1113,28.1417,28.0262,28.1235,138800.0
2008-06-24 10:10:00,46.28,46.44,46.25,46.42,173100.0,28.1235,28.2207,28.1052,28.2085,173100.0
2008-06-24 10:15:00,46.42,46.47,46.34,46.4,98800.0,28.2085,28.2389,28.1599,28.1964,98800.0
2008-06-24 10:20:00,46.39,46.45,46.34,46.45,87800.0,28.1903,28.2268,28.1599,28.2268,87800.0
2008-06-24 10:25:00,46.44,46.45,46.32,46.34,64000.0,28.2207,28.2268,28.1478,28.1599,64000.0
2008-06-24 10:30:00,46.35,46.41,46.27,46.4,115400.0,28.166,28.2025,28.1174,28.1964,115400.0
2008-06-24 10:35:00,46.39,46.45,46.36,46.4,107800.0,28.1903,28.2268,28.1721,28.1964,107800.0
2008-06-24 10:40:00,46.39,46.41,46.26,46.34,67300.0,28.1903,28.2025,28.1113,28.1599,67300.0
2008-06-24 10:45:00,46.34,46.45,46.34,46.42,119500.0,28.1599,28.2268,28.1599,28.2085,119500.0
2008-06-24 10:50:00,46.41,46.45,46.33,46.36,56800.0,28.2025,28.2268,28.1538,28.1721,56800.0
2008-06-24 10:55:00,46.35,46.57,46.35,46.56,79500.0,28.166,28.2997,28.166,28.2936,79500.0
2008-06-24 11:00:00,46.55,46.64,46.45,46.6,76700.0,28.2875,28.3422,28.2268,28.3179,76700.0
2008-06-24 11:05:00,46.61,46.63,46.56,46.62,55400.0,28.324,28.3361,28.2936,28.3301,55400.0
2008-06-24 11:10:00,46.63,46.65,46.61,46.63,55900.0,28.3361,28.3483,28.324,28.3361,55900.0
2008-06-24 11:15:00,46.63,46.75,46.62,46.75,121000.0,28.3361,28.4091,28.3301,28.4091,121000.0
2008-06-24 11:20:00,46.75,46.78,46.62,46.72,162700.0,28.4091,28.4273,28.3301,28.3908,162700.0
2008-06-24 11:25:00,46.72,46.75,46.59,46.59,129900.0,28.3908,28.4091,28.3118,28.3118,129900.0
2008-06-24 11:30:00,46.58,46.58,46.53,46.57,105100.0,28.3058,28.3058,28.2754,28.2997,105100.0
2008-06-24 11:35:00,46.57,46.65,46.54,46.62,84100.0,28.2997,28.3483,28.2815,28.3301,84100.0
2008-06-24 11:40:00,46.63,46.65,46.56,46.56,58900.0,28.3361,28.3483,28.2936,28.2936,58900.0
2008-06-24 11:45:00,46.58,46.65,46.57,46.58,49000.0,28.3058,28.3483,28.2997,28.3058,49000.0
2008-06-24 11:50:00,46.57,46.62,46.51,46.6,94800.0,28.2997,28.3301,28.2632,28.3179,94800.0
2008-06-24 11:55:00,46.6,46.66,46.59,46.65,53800.0,28.3179,28.3544,28.3118,28.3483,53800.0
2008-06-24 12:00:00,46.64,46.64,46.56,46.61,52300.0,28.3422,28.3422,28.2936,28.324,52300.0
2008-06-24 12:05:00,46.61,46.61,46.54,46.58,46800.0,28.324,28.324,28.2815,28.3058,46800.0
2008-06-24 12:10:00,46.58,46.65,46.57,46.6,58600.0,28.3058,28.3483,28.2997,28.3179,58600.0
2008-06-24 12:15:00,46.6,46.64,46.52,46.57,49400.0,28.3179,28.3422,28.2693,28.2997,49400.0
2008-06-24 12:20:00,46.58,46.7,46.56,46.66,104000.0,28.3058,28.3787,28.2936,28.3544,104000.0
2008-06-24 12:25:00,46.68,46.73,46.67,46.73,87400.0,28.3665,28.3969,28.3605,28.3969,87400.0
2008-06-24 12:30:00,46.72,46.77,46.68,46.7,43400.0,28.3908,28.4212,28.3665,28.3787,43400.0
2008-06-24 12:35:00,46.68,46.72,46.68,46.69,41900.0,28.3665,28.3908,28.3665,28.3726,41900.0
2008-06-24 12:40:00,46.7,46.7,46.67,46.67,24700.0,28.3787,28.3787,28.3605,28.3605,24700.0
2008-06-24 12:45:00,46.68,46.68,46.6,46.63,26700.0,28.3665,28.3665,28.3179,28.3361,26700.0
2008-06-24 12:50:00,46.63,46.66,46.59,46.62,44600.0,28.3361,28.3544,28.3118,28.3301,44600.0
2008-06-24 12:55:00,46.62,46.66,46.62,46.63,19900.0,28.3301,28.3544,28.3301,28.3361,19900.0
2008-06-24 13:00:00,46.62,46.64,46.57,46.6,29400.0,28.3301,28.3422,28.2997,28.3179,29400.0
2008-06-24 13:05:00,46.6,46.63,46.58,46.59,34600.0,28.3179,28.3361,28.3058,28.3118,34600.0
2008-06-24 13:10:00,46.59,46.6,46.55,46.59,26500.0,28.3118,28.3179,28.2875,28.3118,26500.0
2008-06-24 13:15:00,46.59,46.67,46.56,46.65,24100.0,28.3118,28.3605,28.2936,28.3483,24100.0
2008-06-24 13:20:00,46.66,46.7,46.64,46.68,22800.0,28.3544,28.3787,28.3422,28.3665,22800.0
2008-06-24 13:25:00,46.69,46.7,46.65,46.68,36900.0,28.3726,28.3787,28.3483,28.3665,36900.0
2008-06-24 13:30:00,46.68,46.7,46.65,46.68,63500.0,28.3665,28.3787,28.3483,28.3665,63500.0
2008-06-24 13:35:00,46.68,46.7,46.64,46.67,55400.0,28.3665,28.3787,28.3422,28.3605,55400.0
2008-06-24 13:40:00,46.66,46.67,46.64,46.64,42100.0,28.3544,28.3605,28.3422,28.3422,42100.0
2008-06-24 13:45:00,46.64,46.66,46.63,46.66,33000.0,28.3422,28.3544,28.3361,28.3544,33000.0
2008-06-24 13:50:00,46.65,46.69,46.64,46.67,24000.0,28.3483,28.3726,28.3422,28.3605,24000.0
2008-06-24 13:55:00,46.66,46.69,46.62,46.63,28000.0,28.3544,28.3726,28.3301,28.3361,28000.0
2008-06-24 14:00:00,46.64,46.71,46.64,46.7,52100.0,28.3422,28.3848,28.3422,28.3787,52100.0
2008-06-24 14:05:00,46.71,46.71,46.63,46.63,51800.0,28.3848,28.3848,28.3361,28.3361,51800.0
2008-06-24 14:10:00,46.64,46.64,46.6,46.62,35300.0,28.3422,28.3422,28.3179,28.3301,35300.0
2008-06-24 14:15:00,46.62,46.62,46.58,46.62,39300.0,28.3301,28.3301,28.3058,28.3301,39300.0
2008-06-24 14:20:00,46.61,46.65,46.61,46.65,25400.0,28.324,28.3483,28.324,28.3483,25400.0
2008-06-24 14:25:00,46.64,46.71,46.64,46.67,44700.0,28.3422,28.3848,28.3422,28.3605,44700.0
2008-06-24 14:30:00,46.68,46.69,46.65,46.68,83200.0,28.3665,28.3726,28.3483,28.3665,83200.0
2008-06-24 14:35:00,46.68,46.7,46.64,46.65,38900.0,28.3665,28.3787,28.3422,28.3483,38900.0
2008-06-24 14:40:00,46.65,46.71,46.65,46.7,65900.0,28.3483,28.3848,28.3483,28.3787,65900.0
2008-06-24 14:45:00,46.7,46.76,46.69,46.75,116200.0,28.3787,28.4151,28.3726,28.4091,116200.0
2008-06-24 14:50:00,46.76,46.77,46.72,46.73,87300.0,28.4151,28.4212,28.3908,28.3969,87300.0
2008-06-24 14:55:00,46.73,46.74,46.69,46.7,136500.0,28.3969,28.403,28.3726,28.3787,136500.0
2008-06-24 15:00:00,46.7,46.77,46.69,46.76,93100.0,28.3787,28.4212,28.3726,28.4151,93100.0
2008-06-24 15:05:00,46.75,46.78,46.71,46.78,107600.0,28.4091,28.4273,28.3848,28.4273,107600.0
2008-06-24 15:10:00,46.79,46.79,46.75,46.78,54800.0,28.4334,28.4334,28.4091,28.4273,54800.0
2008-06-24 15:15:00,46.79,46.85,46.77,46.84,72500.0,28.4334,28.4698,28.4212,28.4638,72500.0
2008-06-24 15:20:00,46.83,46.87,46.82,46.84,104300.0,28.4577,28.482,28.4516,28.4638,104300.0
2008-06-24 15:25:00,46.84,46.87,46.83,46.87,321200.0,28.4638,28.482,28.4577,28.482,321200.0
2008-06-24 15:30:00,46.87,46.87,46.84,46.84,126100.0,28.482,28.482,28.4638,28.4638,126100.0
2008-06-24 15:35:00,46.85,46.86,46.74,46.82,125100.0,28.4698,28.4759,28.403,28.4516,125100.0
2008-06-24 15:40:00,46.82,46.86,46.78,46.86,132400.0,28.4516,28.4759,28.4273,28.4759,132400.0
2008-06-24 15:45:00,46.85,46.88,46.83,46.84,130100.0,28.4698,28.4881,28.4577,28.4638,130100.0
2008-06-24 15:50:00,46.84,46.98,46.77,46.97,350700.0,28.4638,28.5488,28.4212,28.5428,350700.0
2008-06-24 15:55:00,46.97,47.06,46.97,47.0,722300.0,28.5428,28.5975,28.5428,28.561,722300.0
2008-06-25 09:30:00,47.03,47.33,46.97,47.11,140900.0,28.5792,28.7615,28.5428,28.6278,140900.0
2008-06-25 09:35:00,47.09,47.09,46.8,46.86,73400.0,28.6157,28.6157,28.4395,28.4759,73400.0
2008-06-25 09:40:00,46.87,47.03,46.81,46.93,56500.0,28.482,28.5792,28.4455,28.5185,56500.0
2008-06-25 09:45:00,46.93,47.03,46.92,46.98,68800.0,28.5185,28.5792,28.5124,28.5488,68800.0
2008-06-25 09:50:00,46.99,47.02,46.97,47.0,63600.0,28.5549,28.5731,28.5428,28.561,63600.0
2008-06-25 09:55:00,47.0,47.17,46.97,47.16,80600.0,28.561,28.6643,28.5428,28.6582,80600.0
2008-06-25 10:00:00,47.16,47.18,47.07,47.16,99500.0,28.6582,28.6704,28.6035,28.6582,99500.0
2008-06-25 10:05:00,47.16,47.26,47.15,47.2,89700.0,28.6582,28.719,28.6521,28.6825,89700.0
2008-06-25 10:10:00,47.21,47.21,47.12,47.13,67400.0,28.6886,28.6886,28.6339,28.64,67400.0
2008-06-25 10:15:00,47.12,47.12,47.03,47.03,70600.0,28.6339,28.6339,28.5792,28.5792,70600.0
2008-06-25 10:20:00,47.04,47.07,47.01,47.05,109500.0,28.5853,28.6035,28.5671,28.5914,109500.0
2008-06-25 10:25:00,47.05,47.1,47.04,47.09,50300.0,28.5914,28.6218,28.5853,28.6157,50300.0
2008-06-25 10:30:00,47.09,47.13,47.07,47.13,60400.0,28.6157,28.64,28.6035,28.64,60400.0
2008-06-25 10:35:00,47.13,47.26,47.13,47.25,111000.0,28.64,28.719,28.64,28.7129,111000.0
2008-06-25 10:40:00,47.26,47.33,47.25,47.33,52900.0,28.719,28.7615,28.7129,28.7615,52900.0
2008-06-25 10:45:00,47.34,47.46,47.33,47.43,84300.0,28.7676,28.8405,28.7615,28.8223,84300.0
2008-06-25 10:50:00,47.43,47.47,47.42,47.47,43100.0,28.8223,28.8466,28.8162,28.8466,43100.0
2008-06-25 10:55:00,47.46,47.47,47.41,47.41,41300.0,28.8405,28.8466,28.8101,28.8101,41300.0
2008-06-25 11:00:00,47.42,47.42,47.35,47.35,43400.0,28.8162,28.8162,28.7737,28.7737,43400.0
2008-06-25 11:05:00,47.35,47.36,47.28,47.3,91000.0,28.7737,28.7798,28.7311,28.7433,91000.0
2008-06-25 11:10:00,47.29,47.31,47.26,47.29,86500.0,28.7372,28.7494,28.719,28.7372,86500.0
2008-06-25 11:15:00,47.28,47.3,47.25,47.25,52900.0,28.7311,28.7433,28.7129,28.7129,52900.0
2008-06-25 11:20:00,47.25,47.32,47.25,47.31,55400.0,28.7129,28.7554,28.7129,28.7494,55400.0
2008-06-25 11:25:00,47.31,47.35,47.28,47.33,56600.0,28.7494,28.7737,28.7311,28.7615,56600.0
2008-06-25 11:30:00,47.32,47.37,47.29,47.36,51500.0,28.7554,28.7858,28.7372,28.7798,51500.0
2008-06-25 11:35:00,47.37,47.4,47.32,47.32,44700.0,28.7858,28.8041,28.7554,28.7554,44700.0
2008-06-25 11:40:00,47.3,47.34,47.3,47.34,28600.0,28.7433,28.7676,28.7433,28.7676,28600.0
2008-06-25 11:45:00,47.34,47.37,47.32,47.35,44600.0,28.7676,28.7858,28.7554,28.7737,44600.0
2008-06-25 11:50:00,47.36,47.37,47.26,47.29,88600.0,28.7798,28.7858,28.719,28.7372,88600.0
2008-06-25 11:55:00,47.29,47.31,47.22,47.26,142200.0,28.7372,28.7494,28.6947,28.719,142200.0
2008-06-25 12:00:00,47.27,47.28,47.18,47.19,80800.0,28.7251,28.7311,28.6704,28.6765,80800.0
2008-06-25 12:05:00,47.19,47.2,47.14,47.17,26200.0,28.6765,28.6825,28.6461,28.6643,26200.0
2008-06-25 12:10:00,47.17,47.19,47.14,47.14,23100.0,28.6643,28.6765,28.6461,28.6461,23100.0
2008-06-25 12:15:00,47.14,47.15,47.11,47.11,23900.0,28.6461,28.6521,28.6278,28.6278,23900.0
2008-06-25 12:20:00,47.12,47.12,47.04,47.07,107900.0,28.6339,28.6339,28.5853,28.6035,107900.0
2008-06-25 12:25:00,47.08,47.08,46.99,47.0,91700.0,28.6096,28.6096,28.5549,28.561,91700.0
2008-06-25 12:30:00,47.0,47.06,47.0,47.03,29800.0,28.561,28.5975,28.561,28.5792,29800.0
2008-06-25 12:35:00,47.03,47.08,47.02,47.08,22300.0,28.5792,28.6096,28.5731,28.6096,22300.0
2008-06-25 12:40:00,47.07,47.12,46.97,46.98,33100.0,28.6035,28.6339,28.5428,28.5488,33100.0
2008-06-25 12:45:00,46.98,46.99,46.89,46.9,45500.0,28.5488,28.5549,28.4941,28.5002,45500.0
2008-06-25 12:50:00,46.91,47.07,46.9,47.07,47600.0,28.5063,28.6035,28.5002,28.6035,47600.0
2008-06-25 12:55:00,47.08,47.09,46.99,47.01,18900.0,28.6096,28.6157,28.5549,28.5671,18900.0
2008-06-25 13:00:00,47.01,47.06,47.0,47.02,23000.0,28.5671,28.5975,28.561,28.5731,23000.0
2008-06-25 13:05:00,47.02,47.02,46.98,47.0,24400.0,28.5731,28.5731,28.5488,28.561,24400.0
2008-06-25 13:10:00,47.0,47.06,46.99,47.06,32100.0,28.561,28.5975,28.5549,28.5975,32100.0
2008-06-25 13:15:00,47.05,47.06,47.01,47.01,25500.0,28.5914,28.5975,28.5671,28.5671,25500.0
2008-06-25 13:20:00,47.01,47.05,47.0,47.03,28000.0,28.5671,28.5914,28.561,28.5792,28000.0
2008-06-25 13:25:00,47.03,47.07,47.0,47.07,42300.0,28.5792,28.6035,28.561,28.6035,42300.0
2008-06-25 13:30:00,47.06,47.08,47.05,47.07,30200.0,28.5975,28.6096,28.5914,28.6035,30200.0
2008-06-25 13:35:00,47.07,47.08,47.03,47.03,21700.0,28.6035,28.6096,28.5792,28.5792,21700.0
2008-06-25 13:40:00,47.04,47.07,47.03,47.04,41000.0,28.5853,28.6035,28.5792,28.5853,41000.0
2008-06-25 13:45:00,47.04,47.05,47.03,47.04,6800.0,28.5853,28.5914,28.5792,28.5853,6800.0
2008-06-25 13:50:00,47.04,47.07,47.01,47.04,42400.0,28.5853,28.6035,28.5671,28.5853,42400.0
2008-06-25 13:55:00,47.06,47.06,46.99,46.99,18600.0,28.5975,28.5975,28.5549,28.5549,18600.0
2008-06-25 14:00:00,46.99,47.06,46.99,47.03,46000.0,28.5549,28.5975,28.5549,28.5792,46000.0
2008-06-25 14:05:00,47.04,47.1,47.03,47.06,56300.0,28.5853,28.6218,28.5792,28.5975,56300.0
2008-06-25 14:10:00,47.06,47.24,47.0,47.19,107000.0,28.5975,28.7068,28.561,28.6765,107000.0
2008-06-25 14:15:00,47.21,47.27,47.13,47.25,66800.0,28.6886,28.7251,28.64,28.7129,66800.0
2008-06-25 14:20:00,47.25,47.38,47.24,47.35,93900.0,28.7129,28.7919,28.7068,28.7737,93900.0
2008-06-25 14:25:00,47.35,47.4,47.28,47.28,130700.0,28.7737,28.8041,28.7311,28.7311,130700.0
2008-06-25 14:30:00,47.29,47.33,47.14,47.32,95800.0,28.7372,28.7615,28.6461,28.7554,95800.0
2008-06-25 14:35:00,47.32,47.36,47.24,47.26,198100.0,28.7554,28.7798,28.7068,28.719,198100.0
2008-06-25 14:40:00,47.27,47.33,47.18,47.24,60700.0,28.7251,28.7615,28.6704,28.7068,60700.0
2008-06-25 14:45:00,47.23,47.26,47.13,47.25,74200.0,28.7008,28.719,28.64,28.7129,74200.0
2008-06-25 14:50:00,47.26,47.31,47.21,47.23,92000.0,28.719,28.7494,28.6886,28.7008,92000.0
2008-06-25 14:55:00,47.24,47.26,47.17,47.19,133600.0,28.7068,28.719,28.6643,28.6765,133600.0
2008-06-25 15:00:00,47.18,47.29,47.18,47.25,116800.0,28.6704,28.7372,28.6704,28.7129,116800.0
2008-06-25 15:05:00,47.25,47.32,47.23,47.24,86000.0,28.7129,28.7554,28.7008,28.7068,86000.0
2008-06-25 15:10:00,47.25,47.28,47.22,47.24,152800.0,28.7129,28.7311,28.6947,28.7068,152800.0
2008-06-25 15:15:00,47.25,47.28,47.16,47.2,133100.0,28.7129,28.7311,28.6582,28.6825,133100.0
2008-06-25 15:20:00,47.2,47.2,47.09,47.14,98300.0,28.6825,28.6825,28.6157,28.6461,98300.0
2008-06-25 15:25:00,47.15,47.22,47.08,47.18,179900.0,28.6521,28.6947,28.6096,28.6704,179900.0
2008-06-25 15:30:00,47.18,47.18,47.06,47.06,90600.0,28.6704,28.6704,28.5975,28.5975,90600.0
2008-06-25 15:35:00,47.06,47.11,47.03,47.06,104500.0,28.5975,28.6278,28.5792,28.5975,104500.0
2008-06-25 15:40:00,47.06,47.07,47.0,47.03,110100.0,28.5975,28.6035,28.561,28.5792,110100.0
2008-06-25 15:45:00,47.03,47.05,47.0,47.02,157300.0,28.5792,28.5914,28.561,28.5731,157300.0
2008-06-25 15:50:00,47.02,47.08,47.0,47.06,190100.0,28.5731,28.6096,28.561,28.5975,190100.0
2008-06-25 15:55:00,47.05,47.08,47.02,47.04,168500.0,28.5914,28.6096,28.5731,28.5853,168500.0
2008-06-26 09:30:00,46.56,46.56,45.97,46.28,166200.0,28.2936,28.2936,27.9351,28.1235,166200.0
2008-06-26 09:35:00,46.31,46.55,46.28,46.52,140600.0,28.1417,28.2875,28.1235,28.2693,140600.0
2008-06-26 09:40:00,46.52,46.71,46.51,46.66,83800.0,28.2693,28.3848,28.2632,28.3544,83800.0
2008-06-26 09:45:00,46.66,46.81,46.58,46.58,125500.0,28.3544,28.4455,28.3058,28.3058,125500.0
2008-06-26 09:50:00,46.58,46.64,46.47,46.56,190700.0,28.3058,28.3422,28.2389,28.2936,190700.0
2008-06-26 09:55:00,46.56,46.56,46.5,46.54,74400.0,28.2936,28.2936,28.2572,28.2815,74400.0
2008-06-26 10:00:00,46.54,46.65,46.44,46.46,111000.0,28.2815,28.3483,28.2207,28.2328,111000.0
2008-06-26 10:05:00,46.45,46.59,46.41,46.59,82100.0,28.2268,28.3118,28.2025,28.3118,82100.0
2008-06-26 10:10:00,46.58,46.58,46.41,46.47,52200.0,28.3058,28.3058,28.2025,28.2389,52200.0
2008-06-26 10:15:00,46.47,46.55,46.36,46.53,106100.0,28.2389,28.2875,28.1721,28.2754,106100.0
2008-06-26 10:20:00,46.53,46.69,46.52,46.6,51200.0,28.2754,28.3726,28.2693,28.3179,51200.0
2008-06-26 10:25:00,46.59,46.63,46.53,46.58,51100.0,28.3118,28.3361,28.2754,28.3058,51100.0
2008-06-26 10:30:00,46.57,46.58,46.45,46.47,38700.0,28.2997,28.3058,28.2268,28.2389,38700.0
2008-06-26 10:35:00,46.47,46.49,46.4,46.42,39000.0,28.2389,28.2511,28.1964,28.2085,39000.0
2008-06-26 10:40:00,46.42,46.45,46.35,46.41,41200.0,28.2085,28.2268,28.166,28.2025,41200.0
2008-06-26 10:45:00,46.41,46.52,46.35,46.51,61200.0,28.2025,28.2693,28.166,28.2632,61200.0
2008-06-26 10:50:00,46.5,46.56,46.43,46.48,76300.0,28.2572,28.2936,28.2146,28.245,76300.0
2008-06-26 10:55:00,46.48,46.48,46.37,46.38,20600.0,28.245,28.245,28.1782,28.1842,20600.0
2008-06-26 11:00:00,46.37,46.41,46.35,46.4,49600.0,28.1782,28.2025,28.166,28.1964,49600.0
2008-06-26 11:05:00,46.42,46.48,46.38,46.42,43700.0,28.2085,28.245,28.1842,28.2085,43700.0
2008-06-26 11:10:00,46.41,46.45,46.28,46.38,56900.0,28.2025,28.2268,28.1235,28.1842,56900.0
2008-06-26 11:15:00,46.38,46.47,46.32,46.42,125600.0,28.1842,28.2389,28.1478,28.2085,125600.0
2008-06-26 11:20:00,46.42,46.49,46.36,46.49,48400.0,28.2085,28.2511,28.1721,28.2511,48400.0
2008-06-26 11:25:00,46.48,46.52,46.47,46.49,75900.0,28.245,28.2693,28.2389,28.2511,75900.0
2008-06-26 11:30:00,46.49,46.55,46.46,46.48,64200.0,28.2511,28.2875,28.2328,28.245,64200.0
2008-06-26 11:35:00,46.47,46.52,46.47,46.49,43100.0,28.2389,28.2693,28.2389,28.2511,43100.0
2008-06-26 11:40:00,46.49,46.62,46.48,46.6,63800.0,28.2511,28.3301,28.245,28.3179,63800.0
2008-06-26 11:45:00,46.6,46.62,46.54,46.6,36400.0,28.3179,28.3301,28.2815,28.3179,36400.0
2008-06-26 11:50:00,46.59,46.62,46.58,46.6,50800.0,28.3118,28.3301,28.3058,28.3179,50800.0
2008-06-26 11:55:00,46.61,46.66,46.53,46.58,29800.0,28.324,28.3544,28.2754,28.3058,29800.0
2008-06-26 12:00:00,46.58,46.59,46.5,46.52,33500.0,28.3058,28.3118,28.2572,28.2693,33500.0
2008-06-26 12:05:00,46.51,46.52,46.35,46.45,24300.0,28.2632,28.2693,28.166,28.2268,24300.0
2008-06-26 12:10:00,46.45,46.46,46.36,46.41,30200.0,28.2268,28.2328,28.1721,28.2025,30200.0
2008-06-26 12:15:00,46.39,46.49,46.39,46.42,15400.0,28.1903,28.2511,28.1903,28.2085,15400.0
2008-06-26 12:20:00,46.43,46.46,46.4,46.46,28500.0,28.2146,28.2328,28.1964,28.2328,28500.0
2008-06-26 12:25:00,46.45,46.46,46.31,46.34,65100.0,28.2268,28.2328,28.1417,28.1599,65100.0
2008-06-26 12:30:00,46.34,46.36,46.28,46.3,39500.0,28.1599,28.1721,28.1235,28.1356,39500.0
2008-06-26 12:35:00,46.29,46.34,46.27,46.33,18800.0,28.1295,28.1599,28.1174,28.1538,18800.0
2008-06-26 12:40:00,46.33,46.34,46.27,46.34,21900.0,28.1538,28.1599,28.1174,28.1599,21900.0
2008-06-26 12:45:00,46.34,46.36,46.29,46.34,49400.0,28.1599,28.1721,28.1295,28.1599,49400.0
2008-06-26 12:50:00,46.34,46.36,46.31,46.34,28700.0,28.1599,28.1721,28.1417,28.1599,28700.0
2008-06-26 12:55:00,46.33,46.35,46.28,46.29,26500.0,28.1538,28.166,28.1235,28.1295,26500.0
2008-06-26 13:00:00,46.3,46.32,46.25,46.29,39300.0,28.1356,28.1478,28.1052,28.1295,39300.0
2008-06-26 13:05:00,46.29,46.37,46.29,46.36,59400.0,28.1295,28.1782,28.1295,28.1721,59400.0
2008-06-26 13:10:00,46.35,46.39,46.32,46.35,77700.0,28.166,28.1903,28.1478,28.166,77700.0
2008-06-26 13:15:00,46.36,46.37,46.34,46.37,39300.0,28.1721,28.1782,28.1599,28.1782,39300.0
2008-06-26 13:20:00,46.37,46.44,46.37,46.41,156200.0,28.1782,28.2207,28.1782,28.2025,156200.0
2008-06-26 13:25:00,46.4,46.41,46.34,46.35,79500.0,28.1964,28.2025,28.1599,28.166,79500.0
2008-06-26 13:30:00,46.35,46.42,46.34,46.39,57300.0,28.166,28.2085,28.1599,28.1903,57300.0
2008-06-26 13:35:00,46.4,46.45,46.38,46.43,27300.0,28.1964,28.2268,28.1842,28.2146,27300.0
2008-06-26 13:40:00,46.43,46.43,46.39,46.39,24000.0,28.2146,28.2146,28.1903,28.1903,24000.0
2008-06-26 13:45:00,46.39,46.48,46.39,46.46,43600.0,28.1903,28.245,28.1903,28.2328,43600.0
2008-06-26 13:50:00,46.45,46.52,46.45,46.51,35400.0,28.2268,28.2693,28.2268,28.2632,35400.0
2008-06-26 13:55:00,46.51,46.54,46.42,46.53,39900.0,28.2632,28.2815,28.2085,28.2754,39900.0
2008-06-26 14:00:00,46.54,46.54,46.48,46.52,57900.0,28.2815,28.2815,28.245,28.2693,57900.0
2008-06-26 14:05:00,46.52,46.52,46.43,46.51,84600.0,28.2693,28.2693,28.2146,28.2632,84600.0
2008-06-26 14:10:00,46.51,46.52,46.38,46.38,69400.0,28.2632,28.2693,28.1842,28.1842,69400.0
2008-06-26 14:15:00,46.39,46.49,46.32,46.33,78900.0,28.1903,28.2511,28.1478,28.1538,78900.0
2008-06-26 14:20:00,46.33,46.33,46.25,46.27,68400.0,28.1538,28.1538,28.1052,28.1174,68400.0
2008-06-26 14:25:00,46.27,46.29,46.19,46.21,66100.0,28.1174,28.1295,28.0688,28.0809,66100.0
2008-06-26 14:30:00,46.21,46.24,46.15,46.15,38700.0,28.0809,28.0992,28.0445,28.0445,38700.0
2008-06-26 14:35:00,46.15,46.21,46.11,46.13,52600.0,28.0445,28.0809,28.0202,28.0323,52600.0
2008-06-26 14:40:00,46.13,46.22,46.1,46.17,203200.0,28.0323,28.087,28.0141,28.0566,203200.0
2008-06-26 14:45:00,46.18,46.21,46.12,46.15,134800.0,28.0627,28.0809,28.0262,28.0445,134800.0
2008-06-26 14:50:00,46.15,46.2,46.15,46.19,65800.0,28.0445,28.0748,28.0445,28.0688,65800.0
2008-06-26 14:55:00,46.19,46.21,46.15,46.15,29900.0,28.0688,28.0809,28.0445,28.0445,29900.0
2008-06-26 15:00:00,46.15,46.24,46.14,46.24,67400.0,28.0445,28.0992,28.0384,28.0992,67400.0
2008-06-26 15:05:00,46.24,46.25,46.15,46.2,70400.0,28.0992,28.1052,28.0445,28.0748,70400.0
2008-06-26 15:10:00,46.19,46.19,46.15,46.16,49700.0,28.0688,28.0688,28.0445,28.0505,49700.0
2008-06-26 15:15:00,46.16,46.23,46.16,46.2,199700.0,28.0505,28.0931,28.0505,28.0748,199700.0
2008-06-26 15:20:00,46.2,46.25,46.17,46.19,135600.0,28.0748,28.1052,28.0566,28.0688,135600.0
2008-06-26 15:25:00,46.19,46.22,46.15,46.2,68000.0,28.0688,28.087,28.0445,28.0748,68000.0
2008-06-26 15:30:00,46.19,46.2,46.1,46.11,69600.0,28.0688,28.0748,28.0141,28.0202,69600.0
2008-06-26 15:35:00,46.1,46.23,46.09,46.19,192100.0,28.0141,28.0931,28.008,28.0688,192100.0
2008-06-26 15:40:00,46.18,46.18,46.07,46.1,302000.0,28.0627,28.0627,27.9958,28.0141,302000.0
2008-06-26 15:45:00,46.1,46.13,46.03,46.03,184000.0,28.0141,28.0323,27.9715,27.9715,184000.0
2008-06-26 15:50:00,46.03,46.04,45.96,45.97,181900.0,27.9715,27.9776,27.929,27.9351,181900.0
2008-06-26 15:55:00,45.97,46.05,45.97,46.0,245400.0,27.9351,27.9837,27.9351,27.9533,245400.0
2008-06-27 09:30:00,46.0,46.22,45.95,46.0,108000.0,27.9533,28.087,27.9229,27.9533,108000.0
2008-06-27 09:35:00,46.01,46.04,45.96,46.01,27400.0,27.9594,27.9776,27.929,27.9594,27400.0
2008-06-27 09:40:00,46.01,46.07,45.95,45.95,96600.0,27.9594,27.9958,27.9229,27.9229,96600.0
2008-06-27 09:45:00,45.95,46.18,45.95,46.12,92700.0,27.9229,28.0627,27.9229,28.0262,92700.0
2008-06-27 09:50:00,46.13,46.18,46.1,46.18,73500.0,28.0323,28.0627,28.0141,28.0627,73500.0
2008-06-27 09:55:00,46.16,46.2,46.04,46.08,83000.0,28.0505,28.0748,27.9776,28.0019,83000.0
2008-06-27 10:00:00,46.08,46.2,46.06,46.17,80300.0,28.0019,28.0748,27.9898,28.0566,80300.0
2008-06-27 10:05:00,46.17,46.3,46.16,46.27,85300.0,28.0566,28.1356,28.0505,28.1174,85300.0
2008-06-27 10:10:00,46.26,46.31,46.24,46.24,52500.0,28.1113,28.1417,28.0992,28.0992,52500.0
2008-06-27 10:15:00,46.24,46.28,46.23,46.25,67000.0,28.0992,28.1235,28.0931,28.1052,67000.0
2008-06-27 10:20:00,46.25,46.27,46.2,46.25,61200.0,28.1052,28.1174,28.0748,28.1052,61200.0
2008-06-27 10:25:00,46.26,46.3,46.18,46.18,54400.0,28.1113,28.1356,28.0627,28.0627,54400.0
2008-06-27 10:30:00,46.18,46.26,46.17,46.24,62400.0,28.0627,28.1113,28.0566,28.0992,62400.0
2008-06-27 10:35:00,46.24,46.27,46.16,46.18,49600.0,28.0992,28.1174,28.0505,28.0627,49600.0
2008-06-27 10:40:00,46.19,46.2,46.05,46.06,49500.0,28.0688,28.0748,27.9837,27.9898,49500.0
2008-06-27 10:45:00,46.05,46.1,45.96,45.99,84100.0,27.9837,28.0141,27.929,27.9472,84100.0
2008-06-27 10:50:00,45.99,46.02,45.95,45.96,58200.0,27.9472,27.9655,27.9229,27.929,58200.0
2008-06-27 10:55:00,45.96,45.99,45.92,45.98,55400.0,27.929,27.9472,27.9047,27.9412,55400.0
2008-06-27 11:00:00,45.98,46.0,45.92,46.0,50700.0,27.9412,27.9533,27.9047,27.9533,50700.0
2008-06-27 11:05:00,46.0,46.0,45.98,45.99,41600.0,27.9533,27.9533,27.9412,27.9472,41600.0
2008-06-27 11:10:00,45.99,46.1,45.99,46.01,58100.0,27.9472,28.0141,27.9472,27.9594,58100.0
2008-06-27 11:15:00,46.01,46.06,46.01,46.03,46200.0,27.9594,27.9898,27.9594,27.9715,46200.0
2008-06-27 11:20:00,46.03,46.09,46.02,46.08,70500.0,27.9715,28.008,27.9655,28.0019,70500.0
2008-06-27 11:25:00,46.08,46.18,46.08,46.17,63100.0,28.0019,28.0627,28.0019,28.0566,63100.0
2008-06-27 11:30:00,46.17,46.2,46.16,46.19,60400.0,28.0566,28.0748,28.0505,28.0688,60400.0
2008-06-27 11:35:00,46.18,46.19,46.06,46.1,47800.0,28.0627,28.0688,27.9898,28.0141,47800.0
2008-06-27 11:40:00,46.1,46.15,46.07,46.14,29900.0,28.0141,28.0445,27.9958,28.0384,29900.0
2008-06-27 11:45:00,46.15,46.2,46.14,46.16,43800.0,28.0445,28.0748,28.0384,28.0505,43800.0
2008-06-27 11:50:00,46.19,46.19,46.05,46.08,74900.0,28.0688,28.0688,27.9837,28.0019,74900.0
2008-06-27 11:55:00,46.08,46.1,46.05,46.08,50400.0,28.0019,28.0141,27.9837,28.0019,50400.0
2008-06-27 12:00:00,46.08,46.2,46.05,46.17,61500.0,28.0019,28.0748,27.9837,28.0566,61500.0
2008-06-27 12:05:00,46.16,46.22,46.15,46.17,52600.0,28.0505,28.087,28.0445,28.0566,52600.0
2008-06-27 12:10:00,46.16,46.17,46.09,46.16,30400.0,28.0505,28.0566,28.008,28.0505,30400.0
2008-06-27 12:15:00,46.16,46.17,46.09,46.13,25600.0,28.0505,28.0566,28.008,28.0323,25600.0
2008-06-27 12:20:00,46.14,46.17,46.06,46.07,15600.0,28.0384,28.0566,27.9898,27.9958,15600.0
2008-06-27 12:25:00,46.07,46.11,46.05,46.1,29600.0,27.9958,28.0202,27.9837,28.0141,29600.0
2008-06-27 12:30:00,46.1,46.16,46.07,46.14,43700.0,28.0141,28.0505,27.9958,28.0384,43700.0
2008-06-27 12:35:00,46.14,46.14,46.07,46.08,24200.0,28.0384,28.0384,27.9958,28.0019,24200.0
2008-06-27 12:40:00,46.07,46.08,46.0,46.02,83900.0,27.9958,28.0019,27.9533,27.9655,83900.0
2008-06-27 12:45:00,46.01,46.06,46.0,46.05,73000.0,27.9594,27.9898,27.9533,27.9837,73000.0
2008-06-27 12:50:00,46.05,46.09,46.02,46.08,38000.0,27.9837,28.008,27.9655,28.0019,38000.0
2008-06-27 12:55:00,46.07,46.17,46.04,46.12,49800.0,27.9958,28.0566,27.9776,28.0262,49800.0
2008-06-27 13:00:00,46.11,46.13,46.05,46.07,44200.0,28.0202,28.0323,27.9837,27.9958,44200.0
2008-06-27 13:05:00,46.06,46.12,46.05,46.09,43400.0,27.9898,28.0262,27.9837,28.008,43400.0
2008-06-27 13:10:00,46.1,46.12,46.03,46.03,52300.0,28.0141,28.0262,27.9715,27.9715,52300.0
2008-06-27 13:15:00,46.03,46.07,46.03,46.05,42000.0,27.9715,27.9958,27.9715,27.9837,42000.0
2008-06-27 13:20:00,46.05,46.09,46.05,46.08,71400.0,27.9837,28.008,27.9837,28.0019,71400.0
2008-06-27 13:25:00,46.07,46.09,46.0,46.02,65000.0,27.9958,28.008,27.9533,27.9655,65000.0
2008-06-27 13:30:00,46.02,46.06,45.92,45.94,51900.0,27.9655,27.9898,27.9047,27.9168,51900.0
2008-06-27 13:35:00,45.96,45.96,45.85,45.89,53200.0,27.929,27.929,27.8622,27.8865,53200.0
2008-06-27 13:40:00,45.88,45.93,45.85,45.89,44800.0,27.8804,27.9108,27.8622,27.8865,44800.0
2008-06-27 13:45:00,45.89,45.96,45.86,45.96,39200.0,27.8865,27.929,27.8682,27.929,39200.0
2008-06-27 13:50:00,45.96,45.98,45.88,45.95,35400.0,27.929,27.9412,27.8804,27.9229,35400.0
2008-06-27 13:55:00,45.95,45.97,45.94,45.94,22100.0,27.9229,27.9351,27.9168,27.9168,22100.0
2008-06-27 14:00:00,45.94,45.98,45.91,45.94,45700.0,27.9168,27.9412,27.8986,27.9168,45700.0
2008-06-27 14:05:00,45.95,45.96,45.91,45.94,29500.0,27.9229,27.929,27.8986,27.9168,29500.0
2008-06-27 14:10:00,45.94,45.94,45.9,45.94,42500.0,27.9168,27.9168,27.8925,27.9168,42500.0
2008-06-27 14:15:00,45.94,46.01,45.9,45.92,39600.0,27.9168,27.9594,27.8925,27.9047,39600.0
2008-06-27 14:20:00,45.92,45.95,45.9,45.95,66100.0,27.9047,27.9229,27.8925,27.9229,66100.0
2008-06-27 14:25:00,45.94,46.06,45.89,45.99,74700.0,27.9168,27.9898,27.8865,27.9472,74700.0
2008-06-27 14:30:00,45.99,46.0,45.93,45.94,79500.0,27.9472,27.9533,27.9108,27.9168,79500.0
2008-06-27 14:35:00,45.94,45.97,45.94,45.96,44700.0,27.9168,27.9351,27.9168,27.929,44700.0
2008-06-27 14:40:00,45.96,45.96,45.94,45.95,58200.0,27.929,27.929,27.9168,27.9229,58200.0
2008-06-27 14:45:00,45.95,45.97,45.95,45.97,32100.0,27.9229,27.9351,27.9229,27.9351,32100.0
2008-06-27 14:50:00,45.97,46.0,45.96,45.99,36400.0,27.9351,27.9533,27.929,27.9472,36400.0
2008-06-27 14:55:00,45.99,46.04,45.96,46.04,59300.0,27.9472,27.9776,27.929,27.9776,59300.0
2008-06-27 15:00:00,46.04,46.05,45.89,45.89,44500.0,27.9776,27.9837,27.8865,27.8865,44500.0
2008-06-27 15:05:00,45.89,45.97,45.89,45.97,68700.0,27.8865,27.9351,27.8865,27.9351,68700.0
2008-06-27 15:10:00,45.96,45.97,45.92,45.94,56300.0,27.929,27.9351,27.9047,27.9168,56300.0
2008-06-27 15:15:00,45.94,45.94,45.87,45.88,50300.0,27.9168,27.9168,27.8743,27.8804,50300.0
2008-06-27 15:20:00,45.88,45.94,45.85,45.9,69100.0,27.8804,27.9168,27.8622,27.8925,69100.0
2008-06-27 15:25:00,45.9,45.9,45.81,45.81,64300.0,27.8925,27.8925,27.8379,27.8379,64300.0
2008-06-27 15:30:00,45.8,45.83,45.76,45.78,95400.0,27.8318,27.85,27.8075,27.8196,95400.0
2008-06-27 15:35:00,45.79,45.88,45.78,45.83,97000.0,27.8257,27.8804,27.8196,27.85,97000.0
2008-06-27 15:40:00,45.83,45.88,45.78,45.8,151400.0,27.85,27.8804,27.8196,27.8318,151400.0
2008-06-27 15:45:00,45.79,45.81,45.69,45.74,191500.0,27.8257,27.8379,27.7649,27.7953,191500.0
2008-06-27 15:50:00,45.74,45.76,45.65,45.65,207300.0,27.7953,27.8075,27.7406,27.7406,207300.0
2008-06-27 15:55:00,45.65,45.66,45.57,45.61,216200.0,27.7406,27.7467,27.692,27.7163,216200.0
2008-06-30 09:30:00,45.77,45.77,45.36,45.49,70600.0,27.8135,27.8135,27.5644,27.6434,70600.0
2008-06-30 09:35:00,45.49,45.59,45.39,45.58,56900.0,27.6434,27.7042,27.5826,27.6981,56900.0
2008-06-30 09:40:00,45.61,45.61,45.51,45.52,65500.0,27.7163,27.7163,27.6555,27.6616,65500.0
2008-06-30 09:45:00,45.52,45.53,45.43,45.51,104900.0,27.6616,27.6677,27.6069,27.6555,104900.0
2008-06-30 09:50:00,45.5,45.73,45.47,45.73,53100.0,27.6495,27.7892,27.6312,27.7892,53100.0
2008-06-30 09:55:00,45.73,45.83,45.71,45.71,46800.0,27.7892,27.85,27.7771,27.7771,46800.0
2008-06-30 10:00:00,45.71,45.81,45.61,45.66,81500.0,27.7771,27.8379,27.7163,27.7467,81500.0
2008-06-30 10:05:00,45.65,45.7,45.59,45.69,29900.0,27.7406,27.771,27.7042,27.7649,29900.0
2008-06-30 10:10:00,45.67,45.73,45.65,45.71,46900.0,27.7528,27.7892,27.7406,27.7771,46900.0
2008-06-30 10:15:00,45.71,45.74,45.68,45.71,29400.0,27.7771,27.7953,27.7589,27.7771,29400.0
2008-06-30 10:20:00,45.71,45.76,45.71,45.74,29800.0,27.7771,27.8075,27.7771,27.7953,29800.0
2008-06-30 10:25:00,45.74,45.91,45.74,45.87,46900.0,27.7953,27.8986,27.7953,27.8743,46900.0
2008-06-30 10:30:00,45.87,45.99,45.86,45.98,47800.0,27.8743,27.9472,27.8682,27.9412,47800.0
2008-06-30 10:35:00,45.98,46.03,45.95,45.98,108800.0,27.9412,27.9715,27.9229,27.9412,108800.0
2008-06-30 10:40:00,45.99,46.01,45.95,45.97,39500.0,27.9472,27.9594,27.9229,27.9351,39500.0
2008-06-30 10:45:00,45.97,46.03,45.95,46.03,38800.0,27.9351,27.9715,27.9229,27.9715,38800.0
2008-06-30 10:50:00,46.02,46.08,46.0,46.05,40300.0,27.9655,28.0019,27.9533,27.9837,40300.0
2008-06-30 10:55:00,46.04,46.12,46.04,46.1,57800.0,27.9776,28.0262,27.9776,28.0141,57800.0
2008-06-30 11:00:00,46.1,46.13,46.07,46.1,37500.0,28.0141,28.0323,27.9958,28.0141,37500.0
2008-06-30 11:05:00,46.1,46.11,46.01,46.01,33700.0,28.0141,28.0202,27.9594,27.9594,33700.0
2008-06-30 11:10:00,46.01,46.2,46.0,46.18,73500.0,27.9594,28.0748,27.9533,28.0627,73500.0
2008-06-30 11:15:00,46.19,46.25,46.18,46.24,69000.0,28.0688,28.1052,28.0627,28.0992,69000.0
2008-06-30 11:20:00,46.23,46.25,46.16,46.25,16100.0,28.0931,28.1052,28.0505,28.1052,16100.0
2008-06-30 11:25:00,46.23,46.42,46.22,46.42,71400.0,28.0931,28.2085,28.087,28.2085,71400.0
2008-06-30 11:30:00,46.42,46.45,46.35,46.43,100400.0,28.2085,28.2268,28.166,28.2146,100400.0
2008-06-30 11:35:00,46.43,46.49,46.39,46.43,51500.0,28.2146,28.2511,28.1903,28.2146,51500.0
2008-06-30 11:40:00,46.43,46.5,46.43,46.44,40600.0,28.2146,28.2572,28.2146,28.2207,40600.0
2008-06-30 11:45:00,46.43,46.44,46.33,46.38,24800.0,28.2146,28.2207,28.1538,28.1842,24800.0
2008-06-30 11:50:00,46.36,46.43,46.35,46.43,22200.0,28.1721,28.2146,28.166,28.2146,22200.0
2008-06-30 11:55:00,46.42,46.5,46.41,46.48,28000.0,28.2085,28.2572,28.2025,28.245,28000.0
2008-06-30 12:00:00,46.48,46.5,46.43,46.44,61400.0,28.245,28.2572,28.2146,28.2207,61400.0
2008-06-30 12:05:00,46.43,46.47,46.4,46.45,38200.0,28.2146,28.2389,28.1964,28.2268,38200.0
2008-06-30 12:10:00,46.43,46.51,46.43,46.51,69200.0,28.2146,28.2632,28.2146,28.2632,69200.0
2008-06-30 12:15:00,46.51,46.55,46.47,46.52,55500.0,28.2632,28.2875,28.2389,28.2693,55500.0
2008-06-30 12:20:00,46.51,46.53,46.44,46.45,44800.0,28.2632,28.2754,28.2207,28.2268,44800.0
2008-06-30 12:25:00,46.45,46.45,46.4,46.41,23300.0,28.2268,28.2268,28.1964,28.2025,23300.0
2008-06-30 12:30:00,46.41,46.41,46.28,46.31,36600.0,28.2025,28.2025,28.1235,28.1417,36600.0
2008-06-30 12:35:00,46.31,46.31,46.14,46.17,50400.0,28.1417,28.1417,28.0384,28.0566,50400.0
2008-06-30 12:40:00,46.16,46.26,46.15,46.25,12700.0,28.0505,28.1113,28.0445,28.1052,12700.0
2008-06-30 12:45:00,46.25,46.37,46.24,46.35,12900.0,28.1052,28.1782,28.0992,28.166,12900.0
2008-06-30 12:50:00,46.36,46.39,46.35,46.38,13200.0,28.1721,28.1903,28.166,28.1842,13200.0
2008-06-30 12:55:00,46.38,46.38,46.32,46.33,13300.0,28.1842,28.1842,28.1478,28.1538,13300.0
2008-06-30 13:00:00,46.32,46.37,46.27,46.28,12300.0,28.1478,28.1782,28.1174,28.1235,12300.0
2008-06-30 13:05:00,46.27,46.28,46.18,46.18,35200.0,28.1174,28.1235,28.0627,28.0627,35200.0
2008-06-30 13:10:00,46.2,46.26,46.19,46.2,34200.0,28.0748,28.1113,28.0688,28.0748,34200.0
2008-06-30 13:15:00,46.21,46.25,46.21,46.25,17300.0,28.0809,28.1052,28.0809,28.1052,17300.0
2008-06-30 13:20:00,46.25,46.29,46.21,46.25,13400.0,28.1052,28.1295,28.0809,28.1052,13400.0
2008-06-30 13:25:00,46.25,46.26,46.21,46.21,12100.0,28.1052,28.1113,28.0809,28.0809,12100.0
2008-06-30 13:30:00,46.22,46.3,46.21,46.25,36600.0,28.087,28.1356,28.0809,28.1052,36600.0
2008-06-30 13:35:00,46.26,46.26,46.2,46.2,20100.0,28.1113,28.1113,28.0748,28.0748,20100.0
2008-06-30 13:40:00,46.21,46.21,46.09,46.13,30500.0,28.0809,28.0809,28.008,28.0323,30500.0
2008-06-30 13:45:00,46.13,46.17,46.11,46.17,29800.0,28.0323,28.0566,28.0202,28.0566,29800.0
2008-06-30 13:50:00,46.17,46.2,46.14,46.19,24100.0,28.0566,28.0748,28.0384,28.0688,24100.0
2008-06-30 13:55:00,46.19,46.26,46.19,46.26,16600.0,28.0688,28.1113,28.0688,28.1113,16600.0
2008-06-30 14:00:00,46.25,46.28,46.14,46.2,50400.0,28.1052,28.1235,28.0384,28.0748,50400.0
2008-06-30 14:05:00,46.2,46.21,46.14,46.15,29600.0,28.0748,28.0809,28.0384,28.0445,29600.0
2008-06-30 14:10:00,46.15,46.19,46.12,46.17,31000.0,28.0445,28.0688,28.0262,28.0566,31000.0
2008-06-30 14:15:00,46.17,46.21,46.16,46.19,50300.0,28.0566,28.0809,28.0505,28.0688,50300.0
2008-06-30 14:20:00,46.21,46.31,46.19,46.28,48200.0,28.0809,28.1417,28.0688,28.1235,48200.0
2008-06-30 14:25:00,46.27,46.36,46.26,46.35,46600.0,28.1174,28.1721,28.1113,28.166,46600.0
2008-06-30 14:30:00,46.35,46.35,46.28,46.31,79200.0,28.166,28.166,28.1235,28.1417,79200.0
2008-06-30 14:35:00,46.31,46.32,46.23,46.28,25400.0,28.1417,28.1478,28.0931,28.1235,25400.0
2008-06-30 14:40:00,46.27,46.33,46.22,46.28,46700.0,28.1174,28.1538,28.087,28.1235,46700.0
2008-06-30 14:45:00,46.28,46.35,46.27,46.33,47600.0,28.1235,28.166,28.1174,28.1538,47600.0
2008-06-30 14:50:00,46.33,46.37,46.3,46.33,53800.0,28.1538,28.1782,28.1356,28.1538,53800.0
2008-06-30 14:55:00,46.33,46.34,46.24,46.25,66200.0,28.1538,28.1599,28.0992,28.1052,66200.0
2008-06-30 15:00:00,46.25,46.34,46.25,46.32,104500.0,28.1052,28.1599,28.1052,28.1478,104500.0
2008-06-30 15:05:00,46.33,46.33,46.28,46.3,50400.0,28.1538,28.1538,28.1235,28.1356,50400.0
2008-06-30 15:10:00,46.3,46.33,46.28,46.3,39800.0,28.1356,28.1538,28.1235,28.1356,39800.0
2008-06-30 15:15:00,46.3,46.3,46.19,46.23,166600.0,28.1356,28.1356,28.0688,28.0931,166600.0
2008-06-30 15:20:00,46.23,46.29,46.22,46.26,99900.0,28.0931,28.1295,28.087,28.1113,99900.0
2008-06-30 15:25:00,46.26,46.26,46.18,46.2,106300.0,28.1113,28.1113,28.0627,28.0748,106300.0
2008-06-30 15:30:00,46.2,46.2,46.1,46.11,132600.0,28.0748,28.0748,28.0141,28.0202,132600.0
2008-06-30 15:35:00,46.12,46.23,46.11,46.17,124600.0,28.0262,28.0931,28.0202,28.0566,124600.0
2008-06-30 15:40:00,46.18,46.32,46.18,46.29,195900.0,28.0627,28.1478,28.0627,28.1295,195900.0
2008-06-30 15:45:00,46.28,46.32,46.22,46.32,189000.0,28.1235,28.1478,28.087,28.1478,189000.0
2008-06-30 15:50:00,46.31,46.35,46.17,46.23,248100.0,28.1417,28.166,28.0566,28.0931,248100.0
2008-06-30 15:55:00,46.23,46.24,46.09,46.12,289400.0,28.0931,28.0992,28.008,28.0262,289400.0
2008-07-01 09:30:00,45.73,45.8,45.52,45.78,141700.0,27.7892,27.8318,27.6616,27.8196,141700.0
2008-07-01 09:35:00,45.76,45.83,45.59,45.64,85100.0,27.8075,27.85,27.7042,27.7345,85100.0
2008-07-01 09:40:00,45.64,45.66,45.54,45.56,77600.0,27.7345,27.7467,27.6738,27.6859,77600.0
2008-07-01 09:45:00,45.58,45.61,45.52,45.59,104800.0,27.6981,27.7163,27.6616,27.7042,104800.0
2008-07-01 09:50:00,45.59,45.74,45.53,45.74,100500.0,27.7042,27.7953,27.6677,27.7953,100500.0
2008-07-01 09:55:00,45.74,45.76,45.64,45.66,93700.0,27.7953,27.8075,27.7345,27.7467,93700.0
2008-07-01 10:00:00,45.66,45.89,45.66,45.85,158600.0,27.7467,27.8865,27.7467,27.8622,158600.0
2008-07-01 10:05:00,45.87,45.92,45.83,45.89,95900.0,27.8743,27.9047,27.85,27.8865,95900.0
2008-07-01 10:10:00,45.89,45.94,45.86,45.91,95000.0,27.8865,27.9168,27.8682,27.8986,95000.0
2008-07-01 10:15:00,45.9,45.97,45.89,45.97,75000.0,27.8925,27.9351,27.8865,27.9351,75000.0
2008-07-01 10:20:00,45.97,46.07,45.94,46.07,120200.0,27.9351,27.9958,27.9168,27.9958,120200.0
2008-07-01 10:25:00,46.07,46.15,46.04,46.11,62000.0,27.9958,28.0445,27.9776,28.0202,62000.0
2008-07-01 10:30:00,46.11,46.17,46.08,46.11,37500.0,28.0202,28.0566,28.0019,28.0202,37500.0
2008-07-01 10:35:00,46.12,46.3,46.09,46.3,71500.0,28.0262,28.1356,28.008,28.1356,71500.0
2008-07-01 10:40:00,46.29,46.34,46.27,46.3,62100.0,28.1295,28.1599,28.1174,28.1356,62100.0
2008-07-01 10:45:00,46.28,46.38,46.22,46.37,41000.0,28.1235,28.1842,28.087,28.1782,41000.0
2008-07-01 10:50:00,46.38,46.38,46.29,46.29,43500.0,28.1842,28.1842,28.1295,28.1295,43500.0
2008-07-01 10:55:00,46.28,46.36,46.28,46.36,58300.0,28.1235,28.1721,28.1235,28.1721,58300.0
2008-07-01 11:00:00,46.35,46.44,46.35,46.42,36900.0,28.166,28.2207,28.166,28.2085,36900.0
2008-07-01 11:05:00,46.41,46.43,46.33,46.33,88600.0,28.2025,28.2146,28.1538,28.1538,88600.0
2008-07-01 11:10:00,46.33,46.44,46.31,46.43,79200.0,28.1538,28.2207,28.1417,28.2146,79200.0
2008-07-01 11:15:00,46.43,46.44,46.34,46.35,79700.0,28.2146,28.2207,28.1599,28.166,79700.0
2008-07-01 11:20:00,46.34,46.36,46.25,46.27,115600.0,28.1599,28.1721,28.1052,28.1174,115600.0
2008-07-01 11:25:00,46.25,46.28,46.23,46.27,44400.0,28.1052,28.1235,28.0931,28.1174,44400.0
2008-07-01 11:30:00,46.27,46.31,46.24,46.25,48500.0,28.1174,28.1417,28.0992,28.1052,48500.0
2008-07-01 11:35:00,46.25,46.27,46.24,46.24,33500.0,28.1052,28.1174,28.0992,28.0992,33500.0
2008-07-01 11:40:00,46.24,46.29,46.24,46.25,18400.0,28.0992,28.1295,28.0992,28.1052,18400.0
2008-07-01 11:45:00,46.25,46.3,46.25,46.28,14100.0,28.1052,28.1356,28.1052,28.1235,14100.0
2008-07-01 11:50:00,46.28,46.33,46.28,46.3,28300.0,28.1235,28.1538,28.1235,28.1356,28300.0
2008-07-01 11:55:00,46.3,46.32,46.2,46.2,109900.0,28.1356,28.1478,28.0748,28.0748,109900.0
2008-07-01 12:00:00,46.2,46.22,46.14,46.14,72600.0,28.0748,28.087,28.0384,28.0384,72600.0
2008-07-01 12:05:00,46.13,46.14,46.05,46.08,113300.0,28.0323,28.0384,27.9837,28.0019,113300.0
2008-07-01 12:10:00,46.06,46.09,45.98,45.98,145800.0,27.9898,28.008,27.9412,27.9412,145800.0
2008-07-01 12:15:00,45.99,46.02,45.87,45.94,123200.0,27.9472,27.9655,27.8743,27.9168,123200.0
2008-07-01 12:20:00,45.93,46.0,45.93,45.97,76200.0,27.9108,27.9533,27.9108,27.9351,76200.0
2008-07-01 12:25:00,45.96,46.01,45.94,46.0,52500.0,27.929,27.9594,27.9168,27.9533,52500.0
2008-07-01 12:30:00,46.0,46.01,45.97,45.97,31500.0,27.9533,27.9594,27.9351,27.9351,31500.0
2008-07-01 12:35:00,45.96,45.99,45.96,45.99,37200.0,27.929,27.9472,27.929,27.9472,37200.0
2008-07-01 12:40:00,45.99,46.03,45.97,46.0,90700.0,27.9472,27.9715,27.9351,27.9533,90700.0
2008-07-01 12:45:00,46.0,46.07,46.0,46.01,67100.0,27.9533,27.9958,27.9533,27.9594,67100.0
2008-07-01 12:50:00,46.0,46.03,45.94,45.97,53500.0,27.9533,27.9715,27.9168,27.9351,53500.0
2008-07-01 12:55:00,45.96,46.0,45.85,45.87,91800.0,27.929,27.9533,27.8622,27.8743,91800.0
2008-07-01 13:00:00,45.86,45.95,45.84,45.9,46800.0,27.8682,27.9229,27.8561,27.8925,46800.0
2008-07-01 13:05:00,45.89,45.92,45.81,45.81,37300.0,27.8865,27.9047,27.8379,27.8379,37300.0
2008-07-01 13:10:00,45.81,45.82,45.77,45.77,36600.0,27.8379,27.8439,27.8135,27.8135,36600.0
2008-07-01 13:15:00,45.79,45.81,45.78,45.78,17900.0,27.8257,27.8379,27.8196,27.8196,17900.0
2008-07-01 13:20:00,45.77,45.88,45.77,45.82,41600.0,27.8135,27.8804,27.8135,27.8439,41600.0
2008-07-01 13:25:00,45.82,45.85,45.79,45.84,46700.0,27.8439,27.8622,27.8257,27.8561,46700.0
2008-07-01 13:30:00,45.84,45.84,45.76,45.76,30300.0,27.8561,27.8561,27.8075,27.8075,30300.0
2008-07-01 13:35:00,45.76,45.77,45.72,45.73,31900.0,27.8075,27.8135,27.7832,27.7892,31900.0
2008-07-01 13:40:00,45.73,45.75,45.68,45.68,50600.0,27.7892,27.8014,27.7589,27.7589,50600.0
2008-07-01 13:45:00,45.67,45.92,45.66,45.92,88000.0,27.7528,27.9047,27.7467,27.9047,88000.0
2008-07-01 13:50:00,45.92,46.0,45.89,45.92,70700.0,27.9047,27.9533,27.8865,27.9047,70700.0
2008-07-01 13:55:00,45.9,46.0,45.9,45.99,77600.0,27.8925,27.9533,27.8925,27.9472,77600.0
2008-07-01 14:00:00,45.99,46.0,45.93,45.94,86500.0,27.9472,27.9533,27.9108,27.9168,86500.0
2008-07-01 14:05:00,45.94,46.02,45.93,45.96,74700.0,27.9168,27.9655,27.9108,27.929,74700.0
2008-07-01 14:10:00,45.95,46.08,45.95,46.01,74700.0,27.9229,28.0019,27.9229,27.9594,74700.0
2008-07-01 14:15:00,46.01,46.03,45.97,45.97,53400.0,27.9594,27.9715,27.9351,27.9351,53400.0
2008-07-01 14:20:00,45.97,46.02,45.93,45.97,79800.0,27.9351,27.9655,27.9108,27.9351,79800.0
2008-07-01 14:25:00,45.95,45.98,45.86,45.88,83200.0,27.9229,27.9412,27.8682,27.8804,83200.0
2008-07-01 14:30:00,45.86,45.94,45.86,45.9,40900.0,27.8682,27.9168,27.8682,27.8925,40900.0
2008-07-01 14:35:00,45.89,45.94,45.88,45.94,33400.0,27.8865,27.9168,27.8804,27.9168,33400.0
2008-07-01 14:40:00,45.93,46.02,45.93,45.99,73200.0,27.9108,27.9655,27.9108,27.9472,73200.0
2008-07-01 14:45:00,45.99,46.03,45.97,45.99,88100.0,27.9472,27.9715,27.9351,27.9472,88100.0
2008-07-01 14:50:00,45.98,46.01,45.93,45.97,48500.0,27.9412,27.9594,27.9108,27.9351,48500.0
2008-07-01 14:55:00,45.97,45.99,45.93,45.94,45300.0,27.9351,27.9472,27.9108,27.9168,45300.0
2008-07-01 15:00:00,45.93,45.98,45.91,45.96,68000.0,27.9108,27.9412,27.8986,27.929,68000.0
2008-07-01 15:05:00,45.96,45.99,45.87,45.91,90600.0,27.929,27.9472,27.8743,27.8986,90600.0
2008-07-01 15:10:00,45.92,45.98,45.88,45.98,81800.0,27.9047,27.9412,27.8804,27.9412,81800.0
2008-07-01 15:15:00,45.98,46.03,45.94,46.0,84700.0,27.9412,27.9715,27.9168,27.9533,84700.0
2008-07-01 15:20:00,45.99,46.06,45.95,46.03,52200.0,27.9472,27.9898,27.9229,27.9715,52200.0
2008-07-01 15:25:00,46.03,46.12,46.03,46.09,77700.0,27.9715,28.0262,27.9715,28.008,77700.0
2008-07-01 15:30:00,46.09,46.19,46.08,46.15,107100.0,28.008,28.0688,28.0019,28.0445,107100.0
2008-07-01 15:35:00,46.15,46.18,46.12,46.14,94500.0,28.0445,28.0627,28.0262,28.0384,94500.0
2008-07-01 15:40:00,46.13,46.17,46.08,46.11,186400.0,28.0323,28.0566,28.0019,28.0202,186400.0
2008-07-01 15:45:00,46.11,46.12,46.04,46.07,168200.0,28.0202,28.0262,27.9776,27.9958,168200.0
2008-07-01 15:50:00,46.08,46.1,46.05,46.08,179000.0,28.0019,28.0141,27.9837,28.0019,179000.0
2008-07-01 15:55:00,46.07,46.09,46.04,46.07,286500.0,27.9958,28.008,27.9776,27.9958,286500.0
2008-07-02 09:30:00,46.1,46.51,45.91,46.09,126800.0,28.0141,28.2632,27.8986,28.008,126800.0
2008-07-02 09:35:00,46.1,46.17,46.05,46.1,58100.0,28.0141,28.0566,27.9837,28.0141,58100.0
2008-07-02 09:40:00,46.09,46.15,46.0,46.14,65700.0,28.008,28.0445,27.9533,28.0384,65700.0
2008-07-02 09:45:00,46.14,46.26,46.14,46.25,81300.0,28.0384,28.1113,28.0384,28.1052,81300.0
2008-07-02 09:50:00,46.26,46.32,46.25,46.31,92100.0,28.1113,28.1478,28.1052,28.1417,92100.0
2008-07-02 09:55:00,46.31,46.38,46.28,46.32,73200.0,28.1417,28.1842,28.1235,28.1478,73200.0
2008-07-02 10:00:00,46.33,46.47,46.32,46.45,67500.0,28.1538,28.2389,28.1478,28.2268,67500.0
2008-07-02 10:05:00,46.46,46.58,46.45,46.58,90000.0,28.2328,28.3058,28.2268,28.3058,90000.0
2008-07-02 10:10:00,46.55,46.56,46.31,46.32,96600.0,28.2875,28.2936,28.1417,28.1478,96600.0
2008-07-02 10:15:00,46.32,46.42,46.31,46.38,45200.0,28.1478,28.2085,28.1417,28.1842,45200.0
2008-07-02 10:20:00,46.4,46.4,46.34,46.38,34900.0,28.1964,28.1964,28.1599,28.1842,34900.0
2008-07-02 10:25:00,46.38,46.45,46.33,46.43,60300.0,28.1842,28.2268,28.1538,28.2146,60300.0
2008-07-02 10:30:00,46.43,46.47,46.39,46.44,72300.0,28.2146,28.2389,28.1903,28.2207,72300.0
2008-07-02 10:35:00,46.43,46.47,46.37,46.39,84200.0,28.2146,28.2389,28.1782,28.1903,84200.0
2008-07-02 10:40:00,46.41,46.51,46.39,46.45,75400.0,28.2025,28.2632,28.1903,28.2268,75400.0
2008-07-02 10:45:00,46.46,46.51,46.38,46.51,77900.0,28.2328,28.2632,28.1842,28.2632,77900.0
2008-07-02 10:50:00,46.51,46.58,46.48,46.57,32000.0,28.2632,28.3058,28.245,28.2997,32000.0
2008-07-02 10:55:00,46.57,46.6,46.54,46.58,28900.0,28.2997,28.3179,28.2815,28.3058,28900.0
2008-07-02 11:00:00,46.58,46.6,46.52,46.52,42700.0,28.3058,28.3179,28.2693,28.2693,42700.0
2008-07-02 11:05:00,46.52,46.53,46.42,46.49,25100.0,28.2693,28.2754,28.2085,28.2511,25100.0
2008-07-02 11:10:00,46.49,46.6,46.48,46.58,29300.0,28.2511,28.3179,28.245,28.3058,29300.0
2008-07-02 11:15:00,46.58,46.69,46.55,46.69,37700.0,28.3058,28.3726,28.2875,28.3726,37700.0
2008-07-02 11:20:00,46.69,46.69,46.59,46.65,34600.0,28.3726,28.3726,28.3118,28.3483,34600.0
2008-07-02 11:25:00,46.64,46.64,46.5,46.51,60900.0,28.3422,28.3422,28.2572,28.2632,60900.0
2008-07-02 11:30:00,46.51,46.54,46.42,46.53,57000.0,28.2632,28.2815,28.2085,28.2754,57000.0
2008-07-02 11:35:00,46.53,46.55,46.47,46.5,38200.0,28.2754,28.2875,28.2389,28.2572,38200.0
2008-07-02 11:40:00,46.51,46.54,46.44,46.45,29700.0,28.2632,28.2815,28.2207,28.2268,29700.0
2008-07-02 11:45:00,46.45,46.5,46.38,46.43,21100.0,28.2268,28.2572,28.1842,28.2146,21100.0
2008-07-02 11:50:00,46.43,46.46,46.36,46.39,21000.0,28.2146,28.2328,28.1721,28.1903,21000.0
2008-07-02 11:55:00,46.39,46.48,46.39,46.42,32400.0,28.1903,28.245,28.1903,28.2085,32400.0
2008-07-02 12:00:00,46.42,46.48,46.4,46.43,9400.0,28.2085,28.245,28.1964,28.2146,9400.0
2008-07-02 12:05:00,46.43,46.47,46.43,46.46,17600.0,28.2146,28.2389,28.2146,28.2328,17600.0
2008-07-02 12:10:00,46.46,46.46,46.38,46.4,30300.0,28.2328,28.2328,28.1842,28.1964,30300.0
2008-07-02 12:15:00,46.4,46.42,46.36,46.4,12800.0,28.1964,28.2085,28.1721,28.1964,12800.0
2008-07-02 12:20:00,46.4,46.43,46.38,46.38,13400.0,28.1964,28.2146,28.1842,28.1842,13400.0
2008-07-02 12:25:00,46.4,46.4,46.25,46.31,29500.0,28.1964,28.1964,28.1052,28.1417,29500.0
2008-07-02 12:30:00,46.32,46.39,46.3,46.37,13800.0,28.1478,28.1903,28.1356,28.1782,13800.0
2008-07-02 12:35:00,46.36,46.48,46.33,46.47,18500.0,28.1721,28.245,28.1538,28.2389,18500.0
2008-07-02 12:40:00,46.45,46.51,46.44,46.45,19200.0,28.2268,28.2632,28.2207,28.2268,19200.0
2008-07-02 12:45:00,46.44,46.5,46.44,46.5,19400.0,28.2207,28.2572,28.2207,28.2572,19400.0
2008-07-02 12:50:00,46.5,46.55,46.49,46.53,15300.0,28.2572,28.2875,28.2511,28.2754,15300.0
2008-07-02 12:55:00,46.51,46.51,46.44,46.49,44500.0,28.2632,28.2632,28.2207,28.2511,44500.0
2008-07-02 13:00:00,46.48,46.49,46.37,46.4,92100.0,28.245,28.2511,28.1782,28.1964,92100.0
2008-07-02 13:05:00,46.39,46.4,46.28,46.35,45800.0,28.1903,28.1964,28.1235,28.166,45800.0
2008-07-02 13:10:00,46.35,46.38,46.34,46.36,13900.0,28.166,28.1842,28.1599,28.1721,13900.0
2008-07-02 13:15:00,46.35,46.39,46.33,46.37,21800.0,28.166,28.1903,28.1538,28.1782,21800.0
2008-07-02 13:20:00,46.37,46.37,46.31,46.32,20100.0,28.1782,28.1782,28.1417,28.1478,20100.0
2008-07-02 13:25:00,46.33,46.34,46.28,46.3,23000.0,28.1538,28.1599,28.1235,28.1356,23000.0
2008-07-02 13:30:00,46.3,46.32,46.27,46.31,18600.0,28.1356,28.1478,28.1174,28.1417,18600.0
2008-07-02 13:35:00,46.32,46.33,46.27,46.28,24100.0,28.1478,28.1538,28.1174,28.1235,24100.0
2008-07-02 13:40:00,46.28,46.31,46.24,46.31,22400.0,28.1235,28.1417,28.0992,28.1417,22400.0
2008-07-02 13:45:00,46.31,46.31,46.2,46.23,57700.0,28.1417,28.1417,28.0748,28.0931,57700.0
2008-07-02 13:50:00,46.23,46.26,46.19,46.26,59000.0,28.0931,28.1113,28.0688,28.1113,59000.0
2008-07-02 13:55:00,46.25,46.3,46.21,46.24,44100.0,28.1052,28.1356,28.0809,28.0992,44100.0
2008-07-02 14:00:00,46.24,46.27,46.21,46.22,49500.0,28.0992,28.1174,28.0809,28.087,49500.0
2008-07-02 14:05:00,46.22,46.25,46.17,46.23,59900.0,28.087,28.1052,28.0566,28.0931,59900.0
2008-07-02 14:10:00,46.23,46.26,46.2,46.24,38100.0,28.0931,28.1113,28.0748,28.0992,38100.0
2008-07-02 14:15:00,46.24,46.29,46.23,46.28,39100.0,28.0992,28.1295,28.0931,28.1235,39100.0
2008-07-02 14:20:00,46.28,46.28,46.19,46.2,54100.0,28.1235,28.1235,28.0688,28.0748,54100.0
2008-07-02 14:25:00,46.21,46.21,46.09,46.11,67800.0,28.0809,28.0809,28.008,28.0202,67800.0
2008-07-02 14:30:00,46.11,46.21,46.1,46.19,69900.0,28.0202,28.0809,28.0141,28.0688,69900.0
2008-07-02 14:35:00,46.19,46.21,46.13,46.17,77600.0,28.0688,28.0809,28.0323,28.0566,77600.0
2008-07-02 14:40:00,46.15,46.26,46.13,46.26,39000.0,28.0445,28.1113,28.0323,28.1113,39000.0
2008-07-02 14:45:00,46.26,46.3,46.23,46.3,46400.0,28.1113,28.1356,28.0931,28.1356,46400.0
2008-07-02 14:50:00,46.31,46.35,46.21,46.22,93700.0,28.1417,28.166,28.0809,28.087,93700.0
2008-07-02 14:55:00,46.24,46.28,46.2,46.26,40300.0,28.0992,28.1235,28.0748,28.1113,40300.0
2008-07-02 15:00:00,46.25,46.32,46.23,46.29,66100.0,28.1052,28.1478,28.0931,28.1295,66100.0
2008-07-02 15:05:00,46.28,46.33,46.25,46.25,37300.0,28.1235,28.1538,28.1052,28.1052,37300.0
2008-07-02 15:10:00,46.26,46.32,46.24,46.29,49700.0,28.1113,28.1478,28.0992,28.1295,49700.0
2008-07-02 15:15:00,46.29,46.32,46.25,46.26,32400.0,28.1295,28.1478,28.1052,28.1113,32400.0
2008-07-02 15:20:00,46.26,46.32,46.25,46.28,63200.0,28.1113,28.1478,28.1052,28.1235,63200.0
2008-07-02 15:25:00,46.27,46.31,46.19,46.21,56600.0,28.1174,28.1417,28.0688,28.0809,56600.0
2008-07-02 15:30:00,46.22,46.22,46.11,46.13,165800.0,28.087,28.087,28.0202,28.0323,165800.0
2008-07-02 15:35:00,46.12,46.15,46.0,46.05,202800.0,28.0262,28.0445,27.9533,27.9837,202800.0
2008-07-02 15:40:00,46.04,46.04,45.97,45.99,165700.0,27.9776,27.9776,27.9351,27.9472,165700.0
2008-07-02 15:45:00,45.99,46.05,45.99,46.05,136100.0,27.9472,27.9837,27.9472,27.9837,136100.0
2008-07-02 15:50:00,46.05,46.14,46.02,46.05,198100.0,27.9837,28.0384,27.9655,27.9837,198100.0
2008-07-02 15:55:00,46.05,46.1,46.02,46.07,135700.0,27.9837,28.0141,27.9655,27.9958,135700.0
2008-07-03 09:05:00,46.2,46.2,46.2,46.2,200.0,28.0748,28.0748,28.0748,28.0748,200.0
2008-07-03 09:10:00,46.2,46.2,46.2,46.2,0.0,28.0748,28.0748,28.0748,28.0748,0.0
2008-07-03 09:15:00,46.2,46.2,46.2,46.2,0.0,28.0748,28.0748,28.0748,28.0748,0.0
2008-07-03 09:20:00,46.2,46.2,46.2,46.2,0.0,28.0748,28.0748,28.0748,28.0748,0.0
2008-07-03 09:25:00,46.2,46.2,46.2,46.2,0.0,28.0748,28.0748,28.0748,28.0748,0.0
2008-07-03 09:30:00,46.38,46.55,46.35,46.55,127400.0,28.1842,28.2875,28.166,28.2875,127400.0
2008-07-03 09:35:00,46.54,46.67,46.52,46.59,129200.0,28.2815,28.3605,28.2693,28.3118,129200.0
2008-07-03 09:40:00,46.6,46.73,46.57,46.61,87700.0,28.3179,28.3969,28.2997,28.324,87700.0
2008-07-03 09:45:00,46.6,46.68,46.36,46.66,126100.0,28.3179,28.3665,28.1721,28.3544,126100.0
2008-07-03 09:50:00,46.66,46.69,46.52,46.6,120200.0,28.3544,28.3726,28.2693,28.3179,120200.0
2008-07-03 09:55:00,46.59,46.66,46.58,46.62,85400.0,28.3118,28.3544,28.3058,28.3301,85400.0
2008-07-03 10:00:00,46.61,46.62,46.43,46.6,113100.0,28.324,28.3301,28.2146,28.3179,113100.0
2008-07-03 10:05:00,46.63,46.72,46.63,46.68,86000.0,28.3361,28.3908,28.3361,28.3665,86000.0
2008-07-03 10:10:00,46.68,46.75,46.57,46.61,83500.0,28.3665,28.4091,28.2997,28.324,83500.0
2008-07-03 10:15:00,46.61,46.69,46.58,46.65,65500.0,28.324,28.3726,28.3058,28.3483,65500.0
2008-07-03 10:20:00,46.66,46.7,46.64,46.7,68700.0,28.3544,28.3787,28.3422,28.3787,68700.0
2008-07-03 10:25:00,46.7,46.75,46.63,46.73,56800.0,28.3787,28.4091,28.3361,28.3969,56800.0
2008-07-03 10:30:00,46.7,46.73,46.54,46.55,86800.0,28.3787,28.3969,28.2815,28.2875,86800.0
2008-07-03 10:35:00,46.55,46.57,46.47,46.57,110000.0,28.2875,28.2997,28.2389,28.2997,110000.0
2008-07-03 10:40:00,46.56,46.62,46.55,46.6,55200.0,28.2936,28.3301,28.2875,28.3179,55200.0
2008-07-03 10:45:00,46.61,46.64,46.53,46.59,90000.0,28.324,28.3422,28.2754,28.3118,90000.0
2008-07-03 10:50:00,46.6,46.61,46.38,46.42,65300.0,28.3179,28.324,28.1842,28.2085,65300.0
2008-07-03 10:55:00,46.41,46.47,46.31,46.37,122200.0,28.2025,28.2389,28.1417,28.1782,122200.0
2008-07-03 11:00:00,46.35,46.49,46.35,46.42,88400.0,28.166,28.2511,28.166,28.2085,88400.0
2008-07-03 11:05:00,46.41,46.44,46.35,46.43,90200.0,28.2025,28.2207,28.166,28.2146,90200.0
2008-07-03 11:10:00,46.43,46.58,46.43,46.57,56500.0,28.2146,28.3058,28.2146,28.2997,56500.0
2008-07-03 11:15:00,46.57,46.68,46.56,46.65,63400.0,28.2997,28.3665,28.2936,28.3483,63400.0
2008-07-03 11:20:00,46.66,46.66,46.57,46.61,88500.0,28.3544,28.3544,28.2997,28.324,88500.0
2008-07-03 11:25:00,46.61,46.75,46.59,46.73,129300.0,28.324,28.4091,28.3118,28.3969,129300.0
2008-07-03 11:30:00,46.73,46.82,46.72,46.81,132500.0,28.3969,28.4516,28.3908,28.4455,132500.0
2008-07-03 11:35:00,46.8,46.94,46.8,46.93,70600.0,28.4395,28.5245,28.4395,28.5185,70600.0
2008-07-03 11:40:00,46.92,46.94,46.87,46.89,82200.0,28.5124,28.5245,28.482,28.4941,82200.0
2008-07-03 11:45:00,46.89,46.95,46.89,46.94,103400.0,28.4941,28.5306,28.4941,28.5245,103400.0
2008-07-03 11:50:00,46.94,46.95,46.87,46.87,66600.0,28.5245,28.5306,28.482,28.482,66600.0
2008-07-03 11:55:00,46.87,46.88,46.8,46.88,88900.0,28.482,28.4881,28.4395,28.4881,88900.0
2008-07-03 12:00:00,46.87,46.9,46.84,46.85,79400.0,28.482,28.5002,28.4638,28.4698,79400.0
2008-07-03 12:05:00,46.86,46.91,46.83,46.87,71700.0,28.4759,28.5063,28.4577,28.482,71700.0
2008-07-03 12:10:00,46.89,46.9,46.86,46.87,65000.0,28.4941,28.5002,28.4759,28.482,65000.0
2008-07-03 12:15:00,46.88,46.91,46.87,46.89,57500.0,28.4881,28.5063,28.482,28.4941,57500.0
2008-07-03 12:20:00,46.89,46.92,46.85,46.85,97600.0,28.4941,28.5124,28.4698,28.4698,97600.0
2008-07-03 12:25:00,46.85,46.93,46.84,46.92,49500.0,28.4698,28.5185,28.4638,28.5124,49500.0
2008-07-03 12:30:00,46.92,46.93,46.9,46.92,60500.0,28.5124,28.5185,28.5002,28.5124,60500.0
2008-07-03 12:35:00,46.93,47.04,46.93,47.01,110900.0,28.5185,28.5853,28.5185,28.5671,110900.0
2008-07-03 12:40:00,47.01,47.08,47.0,47.03,130900.0,28.5671,28.6096,28.561,28.5792,130900.0
2008-07-03 12:45:00,47.03,47.1,47.03,47.04,187100.0,28.5792,28.6218,28.5792,28.5853,187100.0
2008-07-03 12:50:00,47.04,47.05,46.91,46.93,165900.0,28.5853,28.5914,28.5063,28.5185,165900.0
2008-07-03 12:55:00,46.92,47.03,46.9,47.01,202900.0,28.5124,28.5792,28.5002,28.5671,202900.0
2008-07-07 09:30:00,46.91,47.12,46.72,46.83,170300.0,28.5063,28.6339,28.3908,28.4577,170300.0
2008-07-07 09:35:00,46.84,46.91,46.6,46.63,318300.0,28.4638,28.5063,28.3179,28.3361,318300.0
2008-07-07 09:40:00,46.63,46.88,46.63,46.76,65800.0,28.3361,28.4881,28.3361,28.4151,65800.0
2008-07-07 09:45:00,46.76,46.89,46.72,46.84,75700.0,28.4151,28.4941,28.3908,28.4638,75700.0
2008-07-07 09:50:00,46.85,46.95,46.81,46.85,62800.0,28.4698,28.5306,28.4455,28.4698,62800.0
2008-07-07 09:55:00,46.85,46.86,46.72,46.76,275500.0,28.4698,28.4759,28.3908,28.4151,275500.0
2008-07-07 10:00:00,46.75,46.76,46.69,46.72,28700.0,28.4091,28.4151,28.3726,28.3908,28700.0
2008-07-07 10:05:00,46.71,46.76,46.6,46.61,62100.0,28.3848,28.4151,28.3179,28.324,62100.0
2008-07-07 10:10:00,46.62,46.64,46.54,46.62,41600.0,28.3301,28.3422,28.2815,28.3301,41600.0
2008-07-07 10:15:00,46.61,46.62,46.49,46.49,53700.0,28.324,28.3301,28.2511,28.2511,53700.0
2008-07-07 10:20:00,46.5,46.51,46.42,46.46,87600.0,28.2572,28.2632,28.2085,28.2328,87600.0
2008-07-07 10:25:00,46.47,46.55,46.44,46.52,40100.0,28.2389,28.2875,28.2207,28.2693,40100.0
2008-07-07 10:30:00,46.52,46.54,46.48,46.49,124200.0,28.2693,28.2815,28.245,28.2511,124200.0
2008-07-07 10:35:00,46.48,46.51,46.41,46.43,135300.0,28.245,28.2632,28.2025,28.2146,135300.0
2008-07-07 10:40:00,46.43,46.47,46.37,46.42,116400.0,28.2146,28.2389,28.1782,28.2085,116400.0
2008-07-07 10:45:00,46.43,46.51,46.42,46.47,28200.0,28.2146,28.2632,28.2085,28.2389,28200.0
2008-07-07 10:50:00,46.47,46.49,46.46,46.46,20400.0,28.2389,28.2511,28.2328,28.2328,20400.0
2008-07-07 10:55:00,46.47,46.51,46.46,46.49,45800.0,28.2389,28.2632,28.2328,28.2511,45800.0
2008-07-07 11:00:00,46.49,46.57,46.48,46.55,52900.0,28.2511,28.2997,28.245,28.2875,52900.0
2008-07-07 11:05:00,46.54,46.54,46.49,46.52,116600.0,28.2815,28.2815,28.2511,28.2693,116600.0
2008-07-07 11:10:00,46.51,46.58,46.51,46.57,70400.0,28.2632,28.3058,28.2632,28.2997,70400.0
2008-07-07 11:15:00,46.56,46.59,46.48,46.51,148100.0,28.2936,28.3118,28.245,28.2632,148100.0
2008-07-07 11:20:00,46.5,46.51,46.45,46.45,72800.0,28.2572,28.2632,28.2268,28.2268,72800.0
2008-07-07 11:25:00,46.44,46.47,46.37,46.37,52800.0,28.2207,28.2389,28.1782,28.1782,52800.0
2008-07-07 11:30:00,46.37,46.42,46.29,46.3,73100.0,28.1782,28.2085,28.1295,28.1356,73100.0
2008-07-07 11:35:00,46.3,46.33,46.25,46.25,62900.0,28.1356,28.1538,28.1052,28.1052,62900.0
2008-07-07 11:40:00,46.25,46.27,46.24,46.25,73500.0,28.1052,28.1174,28.0992,28.1052,73500.0
2008-07-07 11:45:00,46.25,46.28,46.23,46.25,88300.0,28.1052,28.1235,28.0931,28.1052,88300.0
2008-07-07 11:50:00,46.25,46.27,46.23,46.25,88000.0,28.1052,28.1174,28.0931,28.1052,88000.0
2008-07-07 11:55:00,46.25,46.27,46.19,46.21,84400.0,28.1052,28.1174,28.0688,28.0809,84400.0
2008-07-07 12:00:00,46.21,46.25,46.2,46.24,87900.0,28.0809,28.1052,28.0748,28.0992,87900.0
2008-07-07 12:05:00,46.24,46.3,46.22,46.28,88900.0,28.0992,28.1356,28.087,28.1235,88900.0
2008-07-07 12:10:00,46.28,46.45,46.27,46.45,104700.0,28.1235,28.2268,28.1174,28.2268,104700.0
2008-07-07 12:15:00,46.45,46.51,46.44,46.46,65800.0,28.2268,28.2632,28.2207,28.2328,65800.0
2008-07-07 12:20:00,46.45,46.51,46.31,46.31,97200.0,28.2268,28.2632,28.1417,28.1417,97200.0
2008-07-07 12:25:00,46.32,46.48,46.32,46.38,95500.0,28.1478,28.245,28.1478,28.1842,95500.0
2008-07-07 12:30:00,46.38,46.4,46.32,46.35,65500.0,28.1842,28.1964,28.1478,28.166,65500.0
2008-07-07 12:35:00,46.35,46.41,46.35,46.38,31200.0,28.166,28.2025,28.166,28.1842,31200.0
2008-07-07 12:40:00,46.4,46.52,46.4,46.46,63600.0,28.1964,28.2693,28.1964,28.2328,63600.0
2008-07-07 12:45:00,46.44,46.5,46.44,46.47,16600.0,28.2207,28.2572,28.2207,28.2389,16600.0
2008-07-07 12:50:00,46.47,46.53,46.46,46.5,29500.0,28.2389,28.2754,28.2328,28.2572,29500.0
2008-07-07 12:55:00,46.5,46.51,46.34,46.35,46000.0,28.2572,28.2632,28.1599,28.166,46000.0
2008-07-07 13:00:00,46.37,46.37,46.19,46.21,51200.0,28.1782,28.1782,28.0688,28.0809,51200.0
2008-07-07 13:05:00,46.2,46.27,46.19,46.19,45700.0,28.0748,28.1174,28.0688,28.0688,45700.0
2008-07-07 13:10:00,46.2,46.21,46.15,46.15,34600.0,28.0748,28.0809,28.0445,28.0445,34600.0
2008-07-07 13:15:00,46.17,46.18,46.13,46.14,16000.0,28.0566,28.0627,28.0323,28.0384,16000.0
2008-07-07 13:20:00,46.13,46.13,46.04,46.06,65600.0,28.0323,28.0323,27.9776,27.9898,65600.0
2008-07-07 13:25:00,46.07,46.07,45.97,45.97,45200.0,27.9958,27.9958,27.9351,27.9351,45200.0
2008-07-07 13:30:00,45.97,46.01,45.95,45.98,40300.0,27.9351,27.9594,27.9229,27.9412,40300.0
2008-07-07 13:35:00,45.98,46.03,45.92,45.95,49000.0,27.9412,27.9715,27.9047,27.9229,49000.0
2008-07-07 13:40:00,45.95,45.97,45.92,45.96,44400.0,27.9229,27.9351,27.9047,27.929,44400.0
2008-07-07 13:45:00,45.96,46.04,45.95,46.01,35300.0,27.929,27.9776,27.9229,27.9594,35300.0
2008-07-07 13:50:00,46.01,46.02,45.93,46.0,73200.0,27.9594,27.9655,27.9108,27.9533,73200.0
2008-07-07 13:55:00,46.0,46.04,46.0,46.03,38600.0,27.9533,27.9776,27.9533,27.9715,38600.0
2008-07-07 14:00:00,46.04,46.1,46.03,46.07,32500.0,27.9776,28.0141,27.9715,27.9958,32500.0
2008-07-07 14:05:00,46.06,46.06,45.93,45.99,85500.0,27.9898,27.9898,27.9108,27.9472,85500.0
2008-07-07 14:10:00,45.98,46.1,45.97,46.07,63500.0,27.9412,28.0141,27.9351,27.9958,63500.0
2008-07-07 14:15:00,46.06,46.08,46.01,46.05,33200.0,27.9898,28.0019,27.9594,27.9837,33200.0
2008-07-07 14:20:00,46.07,46.13,46.03,46.11,38300.0,27.9958,28.0323,27.9715,28.0202,38300.0
2008-07-07 14:25:00,46.11,46.13,46.05,46.1,30200.0,28.0202,28.0323,27.9837,28.0141,30200.0
2008-07-07 14:30:00,46.1,46.15,46.08,46.14,26800.0,28.0141,28.0445,28.0019,28.0384,26800.0
2008-07-07 14:35:00,46.15,46.16,46.08,46.08,48200.0,28.0445,28.0505,28.0019,28.0019,48200.0
2008-07-07 14:40:00,46.09,46.11,46.02,46.02,30000.0,28.008,28.0202,27.9655,27.9655,30000.0
2008-07-07 14:45:00,46.01,46.03,45.99,46.01,30400.0,27.9594,27.9715,27.9472,27.9594,30400.0
2008-07-07 14:50:00,45.99,46.03,45.99,46.01,58000.0,27.9472,27.9715,27.9472,27.9594,58000.0
2008-07-07 14:55:00,46.0,46.09,45.99,46.09,42000.0,27.9533,28.008,27.9472,28.008,42000.0
2008-07-07 15:00:00,46.09,46.16,46.06,46.07,48400.0,28.008,28.0505,27.9898,27.9958,48400.0
2008-07-07 15:05:00,46.07,46.12,46.03,46.1,79800.0,27.9958,28.0262,27.9715,28.0141,79800.0
2008-07-07 15:10:00,46.09,46.21,46.07,46.15,46600.0,28.008,28.0809,27.9958,28.0445,46600.0
2008-07-07 15:15:00,46.17,46.21,46.11,46.13,88000.0,28.0566,28.0809,28.0202,28.0323,88000.0
2008-07-07 15:20:00,46.13,46.17,46.08,46.13,68600.0,28.0323,28.0566,28.0019,28.0323,68600.0
2008-07-07 15:25:00,46.13,46.38,46.1,46.37,67400.0,28.0323,28.1842,28.0141,28.1782,67400.0
2008-07-07 15:30:00,46.37,46.43,46.26,46.43,106300.0,28.1782,28.2146,28.1113,28.2146,106300.0
2008-07-07 15:35:00,46.42,46.42,46.34,46.37,86300.0,28.2085,28.2085,28.1599,28.1782,86300.0
2008-07-07 15:40:00,46.37,46.44,46.32,46.34,94200.0,28.1782,28.2207,28.1478,28.1599,94200.0
2008-07-07 15:45:00,46.33,46.44,46.32,46.41,115300.0,28.1538,28.2207,28.1478,28.2025,115300.0
2008-07-07 15:50:00,46.41,46.43,46.22,46.23,172500.0,28.2025,28.2146,28.087,28.0931,172500.0
2008-07-07 15:55:00,46.25,46.26,46.18,46.2,192500.0,28.1052,28.1113,28.0627,28.0748,192500.0
2008-07-08 09:30:00,46.18,46.43,46.1,46.39,142000.0,28.0627,28.2146,28.0141,28.1903,142000.0
2008-07-08 09:35:00,46.41,46.94,46.4,46.89,129200.0,28.2025,28.5245,28.1964,28.4941,129200.0
2008-07-08 09:40:00,46.89,46.98,46.71,46.83,174200.0,28.4941,28.5488,28.3848,28.4577,174200.0
2008-07-08 09:45:00,46.83,46.9,46.69,46.74,163100.0,28.4577,28.5002,28.3726,28.403,163100.0
2008-07-08 09:50:00,46.76,47.19,46.75,47.11,138500.0,28.4151,28.6765,28.4091,28.6278,138500.0
2008-07-08 09:55:00,47.11,47.37,47.11,47.37,167200.0,28.6278,28.7858,28.6278,28.7858,167200.0
2008-07-08 10:00:00,47.36,47.47,47.35,47.44,190900.0,28.7798,28.8466,28.7737,28.8284,190900.0
2008-07-08 10:05:00,47.45,47.74,47.45,47.74,107200.0,28.8344,29.0107,28.8344,29.0107,107200.0
2008-07-08 10:10:00,47.74,47.81,47.61,47.61,180800.0,29.0107,29.0532,28.9317,28.9317,180800.0
2008-07-08 10:15:00,47.61,47.76,47.56,47.75,128500.0,28.9317,29.0228,28.9013,29.0168,128500.0
2008-07-08 10:20:00,47.74,47.9,47.74,47.87,147000.0,29.0107,29.1079,29.0107,29.0897,147000.0
2008-07-08 10:25:00,47.87,47.96,47.84,47.92,140000.0,29.0897,29.1444,29.0714,29.1201,140000.0
2008-07-08 10:30:00,47.92,48.0,47.83,47.84,147700.0,29.1201,29.1687,29.0654,29.0714,147700.0
2008-07-08 10:35:00,47.84,47.87,47.73,47.78,105700.0,29.0714,29.0897,29.0046,29.035,105700.0
2008-07-08 10:40:00,47.79,47.8,47.66,47.71,151300.0,29.0411,29.0471,28.9621,28.9924,151300.0
2008-07-08 10:45:00,47.7,47.75,47.61,47.71,79600.0,28.9864,29.0168,28.9317,28.9924,79600.0
2008-07-08 10:50:00,47.74,47.82,47.7,47.8,88000.0,29.0107,29.0593,28.9864,29.0471,88000.0
2008-07-08 10:55:00,47.79,47.95,47.79,47.95,67800.0,29.0411,29.1383,29.0411,29.1383,67800.0
2008-07-08 11:00:00,47.95,48.0,47.9,47.94,80100.0,29.1383,29.1687,29.1079,29.1322,80100.0
2008-07-08 11:05:00,47.94,48.11,47.89,48.1,79100.0,29.1322,29.2355,29.1018,29.2294,79100.0
2008-07-08 11:10:00,48.09,48.12,48.04,48.08,78800.0,29.2234,29.2416,29.193,29.2173,78800.0
2008-07-08 11:15:00,48.08,48.21,48.0,48.14,110400.0,29.2173,29.2963,29.1687,29.2537,110400.0
2008-07-08 11:20:00,48.14,48.15,48.06,48.08,80800.0,29.2537,29.2598,29.2051,29.2173,80800.0
2008-07-08 11:25:00,48.08,48.27,48.07,48.27,87400.0,29.2173,29.3327,29.2112,29.3327,87400.0
2008-07-08 11:30:00,48.28,48.28,48.17,48.21,79000.0,29.3388,29.3388,29.272,29.2963,79000.0
2008-07-08 11:35:00,48.21,48.26,48.17,48.18,81300.0,29.2963,29.3267,29.272,29.2781,81300.0
2008-07-08 11:40:00,48.2,48.28,48.16,48.27,73300.0,29.2902,29.3388,29.2659,29.3327,73300.0
2008-07-08 11:45:00,48.28,48.32,48.24,48.29,83700.0,29.3388,29.3631,29.3145,29.3449,83700.0
2008-07-08 11:50:00,48.3,48.36,48.24,48.33,78100.0,29.351,29.3874,29.3145,29.3692,78100.0
2008-07-08 11:55:00,48.33,48.47,48.33,48.45,147900.0,29.3692,29.4543,29.3692,29.4421,147900.0
2008-07-08 12:00:00,48.45,48.47,48.33,48.33,86800.0,29.4421,29.4543,29.3692,29.3692,86800.0
2008-07-08 12:05:00,48.33,48.34,48.24,48.27,75500.0,29.3692,29.3753,29.3145,29.3327,75500.0
2008-07-08 12:10:00,48.27,48.27,48.17,48.2,60900.0,29.3327,29.3327,29.272,29.2902,60900.0
2008-07-08 12:15:00,48.2,48.32,48.2,48.26,69100.0,29.2902,29.3631,29.2902,29.3267,69100.0
2008-07-08 12:20:00,48.27,48.3,48.24,48.28,98400.0,29.3327,29.351,29.3145,29.3388,98400.0
2008-07-08 12:25:00,48.28,48.28,48.21,48.25,51800.0,29.3388,29.3388,29.2963,29.3206,51800.0
2008-07-08 12:30:00,48.25,48.26,48.15,48.26,83700.0,29.3206,29.3267,29.2598,29.3267,83700.0
2008-07-08 12:35:00,48.26,48.26,48.21,48.23,39900.0,29.3267,29.3267,29.2963,29.3084,39900.0
2008-07-08 12:40:00,48.23,48.24,48.18,48.18,45500.0,29.3084,29.3145,29.2781,29.2781,45500.0
2008-07-08 12:45:00,48.18,48.19,48.13,48.14,47300.0,29.2781,29.2841,29.2477,29.2537,47300.0
2008-07-08 12:50:00,48.15,48.24,48.15,48.24,77900.0,29.2598,29.3145,29.2598,29.3145,77900.0
2008-07-08 12:55:00,48.25,48.43,48.24,48.43,103200.0,29.3206,29.43,29.3145,29.43,103200.0
2008-07-08 13:00:00,48.43,48.49,48.43,48.47,129500.0,29.43,29.4664,29.43,29.4543,129500.0
2008-07-08 13:05:00,48.47,48.62,48.47,48.54,85200.0,29.4543,29.5454,29.4543,29.4968,85200.0
2008-07-08 13:10:00,48.54,48.57,48.43,48.45,64700.0,29.4968,29.5151,29.43,29.4421,64700.0
2008-07-08 13:15:00,48.44,48.44,48.31,48.31,67500.0,29.4361,29.4361,29.3571,29.3571,67500.0
2008-07-08 13:20:00,48.31,48.35,48.28,48.28,77000.0,29.3571,29.3814,29.3388,29.3388,77000.0
2008-07-08 13:25:00,48.29,48.3,48.25,48.27,69800.0,29.3449,29.351,29.3206,29.3327,69800.0
2008-07-08 13:30:00,48.27,48.28,48.19,48.2,88600.0,29.3327,29.3388,29.2841,29.2902,88600.0
2008-07-08 13:35:00,48.2,48.21,48.11,48.12,124900.0,29.2902,29.2963,29.2355,29.2416,124900.0
2008-07-08 13:40:00,48.12,48.15,48.06,48.07,97400.0,29.2416,29.2598,29.2051,29.2112,97400.0
2008-07-08 13:45:00,48.07,48.08,47.97,47.99,80600.0,29.2112,29.2173,29.1504,29.1626,80600.0
2008-07-08 13:50:00,47.99,48.07,47.98,47.99,97000.0,29.1626,29.2112,29.1565,29.1626,97000.0
2008-07-08 13:55:00,47.99,48.02,47.91,47.91,100900.0,29.1626,29.1808,29.114,29.114,100900.0
2008-07-08 14:00:00,47.91,47.93,47.82,47.87,90600.0,29.114,29.1261,29.0593,29.0897,90600.0
2008-07-08 14:05:00,47.88,47.93,47.86,47.91,116800.0,29.0958,29.1261,29.0836,29.114,116800.0
2008-07-08 14:10:00,47.9,48.01,47.9,47.99,102300.0,29.1079,29.1747,29.1079,29.1626,102300.0
2008-07-08 14:15:00,47.99,48.04,47.98,48.01,119500.0,29.1626,29.193,29.1565,29.1747,119500.0
2008-07-08 14:20:00,48.0,48.05,47.99,48.03,107600.0,29.1687,29.1991,29.1626,29.1869,107600.0
2008-07-08 14:25:00,48.02,48.04,47.97,48.02,98700.0,29.1808,29.193,29.1504,29.1808,98700.0
2008-07-08 14:30:00,48.03,48.14,48.03,48.06,149900.0,29.1869,29.2537,29.1869,29.2051,149900.0
2008-07-08 14:35:00,48.04,48.13,48.03,48.04,108300.0,29.193,29.2477,29.1869,29.193,108300.0
2008-07-08 14:40:00,48.04,48.2,48.04,48.14,119900.0,29.193,29.2902,29.193,29.2537,119900.0
2008-07-08 14:45:00,48.15,48.22,48.11,48.13,139800.0,29.2598,29.3024,29.2355,29.2477,139800.0
2008-07-08 14:50:00,48.14,48.21,48.12,48.19,66100.0,29.2537,29.2963,29.2416,29.2841,66100.0
2008-07-08 14:55:00,48.18,48.26,48.17,48.26,116100.0,29.2781,29.3267,29.272,29.3267,116100.0
2008-07-08 15:00:00,48.25,48.27,48.18,48.26,149600.0,29.3206,29.3327,29.2781,29.3267,149600.0
2008-07-08 15:05:00,48.26,48.35,48.24,48.31,164700.0,29.3267,29.3814,29.3145,29.3571,164700.0
2008-07-08 15:10:00,48.32,48.38,48.27,48.31,146600.0,29.3631,29.3996,29.3327,29.3571,146600.0
2008-07-08 15:15:00,48.3,48.33,48.27,48.29,125900.0,29.351,29.3692,29.3327,29.3449,125900.0
2008-07-08 15:20:00,48.29,48.31,48.25,48.27,135600.0,29.3449,29.3571,29.3206,29.3327,135600.0
2008-07-08 15:25:00,48.27,48.28,48.22,48.28,139400.0,29.3327,29.3388,29.3024,29.3388,139400.0
2008-07-08 15:30:00,48.27,48.3,48.22,48.3,149800.0,29.3327,29.351,29.3024,29.351,149800.0
2008-07-08 15:35:00,48.3,48.35,48.27,48.35,151800.0,29.351,29.3814,29.3327,29.3814,151800.0
2008-07-08 15:40:00,48.35,48.42,48.34,48.41,236600.0,29.3814,29.4239,29.3753,29.4178,236600.0
2008-07-08 15:45:00,48.42,48.49,48.41,48.48,224000.0,29.4239,29.4664,29.4178,29.4604,224000.0
2008-07-08 15:50:00,48.48,48.49,48.43,48.45,243400.0,29.4604,29.4664,29.43,29.4421,243400.0
2008-07-08 15:55:00,48.46,48.52,48.39,48.4,226300.0,29.4482,29.4847,29.4057,29.4117,226300.0
2008-07-09 09:30:00,48.61,48.69,48.38,48.61,99400.0,29.5394,29.588,29.3996,29.5394,99400.0
2008-07-09 09:35:00,48.61,48.67,48.27,48.28,143300.0,29.5394,29.5758,29.3327,29.3388,143300.0
2008-07-09 09:40:00,48.28,48.49,48.24,48.39,164500.0,29.3388,29.4664,29.3145,29.4057,164500.0
2008-07-09 09:45:00,48.4,48.68,48.38,48.55,107800.0,29.4117,29.5819,29.3996,29.5029,107800.0
2008-07-09 09:50:00,48.59,48.84,48.54,48.75,77700.0,29.5272,29.6791,29.4968,29.6244,77700.0
2008-07-09 09:55:00,48.73,48.83,48.71,48.79,98500.0,29.6123,29.673,29.6001,29.6487,98500.0
2008-07-09 10:00:00,48.8,48.83,48.72,48.79,114400.0,29.6548,29.673,29.6062,29.6487,114400.0
2008-07-09 10:05:00,48.79,48.99,48.78,48.97,122500.0,29.6487,29.7703,29.6427,29.7581,122500.0
2008-07-09 10:10:00,48.98,49.12,48.95,49.03,115400.0,29.7642,29.8493,29.746,29.7946,115400.0
2008-07-09 10:15:00,49.02,49.21,49.02,49.12,86300.0,29.7885,29.904,29.7885,29.8493,86300.0
2008-07-09 10:20:00,49.13,49.21,49.04,49.12,110500.0,29.8554,29.904,29.8007,29.8493,110500.0
2008-07-09 10:25:00,49.11,49.25,49.11,49.13,72700.0,29.8432,29.9283,29.8432,29.8554,72700.0
2008-07-09 10:30:00,49.13,49.13,48.91,48.91,66100.0,29.8554,29.8554,29.7217,29.7217,66100.0
2008-07-09 10:35:00,48.9,48.99,48.78,48.94,114500.0,29.7156,29.7703,29.6427,29.7399,114500.0
2008-07-09 10:40:00,48.95,49.07,48.92,49.06,51900.0,29.746,29.8189,29.7277,29.8128,51900.0
2008-07-09 10:45:00,49.05,49.08,49.01,49.04,46800.0,29.8067,29.825,29.7824,29.8007,46800.0
2008-07-09 10:50:00,49.06,49.15,49.04,49.09,84600.0,29.8128,29.8675,29.8007,29.831,84600.0
2008-07-09 10:55:00,49.09,49.24,49.08,49.23,87400.0,29.831,29.9222,29.825,29.9161,87400.0
2008-07-09 11:00:00,49.23,49.29,49.19,49.27,143500.0,29.9161,29.9526,29.8918,29.9404,143500.0
2008-07-09 11:05:00,49.28,49.36,49.26,49.31,135600.0,29.9465,29.9951,29.9343,29.9647,135600.0
2008-07-09 11:10:00,49.32,49.35,49.24,49.24,151300.0,29.9708,29.989,29.9222,29.9222,151300.0
2008-07-09 11:15:00,49.24,49.28,49.13,49.18,171700.0,29.9222,29.9465,29.8554,29.8857,171700.0
2008-07-09 11:20:00,49.18,49.37,49.15,49.36,57700.0,29.8857,30.0012,29.8675,29.9951,57700.0
2008-07-09 11:25:00,49.37,49.45,49.37,49.42,124100.0,30.0012,30.0498,30.0012,30.0316,124100.0
2008-07-09 11:30:00,49.43,49.46,49.35,49.37,180600.0,30.0377,30.0559,29.989,30.0012,180600.0
2008-07-09 11:35:00,49.37,49.38,49.32,49.36,74000.0,30.0012,30.0073,29.9708,29.9951,74000.0
2008-07-09 11:40:00,49.37,49.4,49.15,49.24,93400.0,30.0012,30.0194,29.8675,29.9222,93400.0
2008-07-09 11:45:00,49.23,49.26,49.17,49.24,66600.0,29.9161,29.9343,29.8797,29.9222,66600.0
2008-07-09 11:50:00,49.24,49.26,49.11,49.15,140100.0,29.9222,29.9343,29.8432,29.8675,140100.0
2008-07-09 11:55:00,49.15,49.26,49.15,49.26,37400.0,29.8675,29.9343,29.8675,29.9343,37400.0
2008-07-09 12:00:00,49.26,49.26,49.17,49.19,44100.0,29.9343,29.9343,29.8797,29.8918,44100.0
2008-07-09 12:05:00,49.18,49.25,49.17,49.19,44100.0,29.8857,29.9283,29.8797,29.8918,44100.0
2008-07-09 12:10:00,49.2,49.22,49.14,49.15,59900.0,29.8979,29.91,29.8614,29.8675,59900.0
2008-07-09 12:15:00,49.16,49.21,49.15,49.19,52100.0,29.8736,29.904,29.8675,29.8918,52100.0
2008-07-09 12:20:00,49.2,49.22,49.15,49.2,84200.0,29.8979,29.91,29.8675,29.8979,84200.0
2008-07-09 12:25:00,49.2,49.2,49.17,49.18,69000.0,29.8979,29.8979,29.8797,29.8857,69000.0
2008-07-09 12:30:00,49.18,49.18,49.06,49.09,61700.0,29.8857,29.8857,29.8128,29.831,61700.0
2008-07-09 12:35:00,49.09,49.09,49.01,49.04,77600.0,29.831,29.831,29.7824,29.8007,77600.0
2008-07-09 12:40:00,49.04,49.05,49.02,49.03,33600.0,29.8007,29.8067,29.7885,29.7946,33600.0
2008-07-09 12:45:00,49.03,49.08,49.02,49.05,52700.0,29.7946,29.825,29.7885,29.8067,52700.0
2008-07-09 12:50:00,49.06,49.11,49.03,49.08,48400.0,29.8128,29.8432,29.7946,29.825,48400.0
2008-07-09 12:55:00,49.08,49.14,49.06,49.08,43500.0,29.825,29.8614,29.8128,29.825,43500.0
2008-07-09 13:00:00,49.1,49.1,48.9,48.94,102600.0,29.8371,29.8371,29.7156,29.7399,102600.0
2008-07-09 13:05:00,48.94,49.01,48.87,48.91,55400.0,29.7399,29.7824,29.6974,29.7217,55400.0
2008-07-09 13:10:00,48.91,48.93,48.87,48.88,24100.0,29.7217,29.7338,29.6974,29.7034,24100.0
2008-07-09 13:15:00,48.88,48.96,48.87,48.93,37000.0,29.7034,29.752,29.6974,29.7338,37000.0
2008-07-09 13:20:00,48.94,48.96,48.88,48.88,31400.0,29.7399,29.752,29.7034,29.7034,31400.0
2008-07-09 13:25:00,48.9,49.0,48.87,48.98,40700.0,29.7156,29.7764,29.6974,29.7642,40700.0
2008-07-09 13:30:00,48.98,49.02,48.94,48.99,40600.0,29.7642,29.7885,29.7399,29.7703,40600.0
2008-07-09 13:35:00,48.99,48.99,48.86,48.87,56600.0,29.7703,29.7703,29.6913,29.6974,56600.0
2008-07-09 13:40:00,48.88,48.91,48.86,48.89,24500.0,29.7034,29.7217,29.6913,29.7095,24500.0
2008-07-09 13:45:00,48.89,48.89,48.82,48.85,29100.0,29.7095,29.7095,29.667,29.6852,29100.0
2008-07-09 13:50:00,48.85,48.85,48.76,48.77,31400.0,29.6852,29.6852,29.6305,29.6366,31400.0
2008-07-09 13:55:00,48.77,48.92,48.76,48.89,50600.0,29.6366,29.7277,29.6305,29.7095,50600.0
2008-07-09 14:00:00,48.89,48.89,48.75,48.82,46400.0,29.7095,29.7095,29.6244,29.667,46400.0
2008-07-09 14:05:00,48.83,48.85,48.78,48.8,51700.0,29.673,29.6852,29.6427,29.6548,51700.0
2008-07-09 14:10:00,48.81,48.88,48.8,48.87,51400.0,29.6609,29.7034,29.6548,29.6974,51400.0
2008-07-09 14:15:00,48.87,48.87,48.78,48.78,29600.0,29.6974,29.6974,29.6427,29.6427,29600.0
2008-07-09 14:20:00,48.77,48.81,48.69,48.78,45100.0,29.6366,29.6609,29.588,29.6427,45100.0
2008-07-09 14:25:00,48.79,48.79,48.72,48.73,17100.0,29.6487,29.6487,29.6062,29.6123,17100.0
2008-07-09 14:30:00,48.75,48.79,48.69,48.72,48800.0,29.6244,29.6487,29.588,29.6062,48800.0
2008-07-09 14:35:00,48.73,48.78,48.7,48.73,75300.0,29.6123,29.6427,29.594,29.6123,75300.0
2008-07-09 14:40:00,48.72,48.75,48.67,48.68,45600.0,29.6062,29.6244,29.5758,29.5819,45600.0
2008-07-09 14:45:00,48.69,48.75,48.67,48.71,43400.0,29.588,29.6244,29.5758,29.6001,43400.0
2008-07-09 14:50:00,48.71,48.78,48.62,48.64,39200.0,29.6001,29.6427,29.5454,29.5576,39200.0
2008-07-09 14:55:00,48.66,48.71,48.63,48.66,49900.0,29.5697,29.6001,29.5515,29.5697,49900.0
2008-07-09 15:00:00,48.65,48.66,48.56,48.61,60300.0,29.5637,29.5697,29.509,29.5394,60300.0
2008-07-09 15:05:00,48.6,48.65,48.56,48.56,72300.0,29.5333,29.5637,29.509,29.509,72300.0
2008-07-09 15:10:00,48.57,48.65,48.55,48.64,70400.0,29.5151,29.5637,29.5029,29.5576,70400.0
2008-07-09 15:15:00,48.64,48.71,48.61,48.62,55500.0,29.5576,29.6001,29.5394,29.5454,55500.0
2008-07-09 15:20:00,48.62,48.7,48.59,48.7,62800.0,29.5454,29.594,29.5272,29.594,62800.0
2008-07-09 15:25:00,48.7,48.81,48.69,48.78,61200.0,29.594,29.6609,29.588,29.6427,61200.0
2008-07-09 15:30:00,48.78,48.79,48.72,48.76,73700.0,29.6427,29.6487,29.6062,29.6305,73700.0
2008-07-09 15:35:00,48.77,48.82,48.72,48.79,106300.0,29.6366,29.667,29.6062,29.6487,106300.0
2008-07-09 15:40:00,48.8,48.8,48.55,48.55,103400.0,29.6548,29.6548,29.5029,29.5029,103400.0
2008-07-09 15:45:00,48.55,48.59,48.52,48.52,161400.0,29.5029,29.5272,29.4847,29.4847,161400.0
2008-07-09 15:50:00,48.51,48.56,48.49,48.49,86300.0,29.4786,29.509,29.4664,29.4664,86300.0
2008-07-09 15:55:00,48.49,48.52,48.38,48.38,213300.0,29.4664,29.4847,29.3996,29.3996,213300.0
2008-07-10 09:30:00,48.28,48.81,48.05,48.55,81800.0,29.3388,29.6609,29.1991,29.5029,81800.0
2008-07-10 09:35:00,48.59,48.68,48.5,48.52,82800.0,29.5272,29.5819,29.4725,29.4847,82800.0
2008-07-10 09:40:00,48.52,48.6,48.43,48.46,115100.0,29.4847,29.5333,29.43,29.4482,115100.0
2008-07-10 09:45:00,48.45,48.74,48.45,48.57,95900.0,29.4421,29.6184,29.4421,29.5151,95900.0
2008-07-10 09:50:00,48.58,48.76,48.57,48.74,66800.0,29.5211,29.6305,29.5151,29.6184,66800.0
2008-07-10 09:55:00,48.75,48.92,48.72,48.84,58500.0,29.6244,29.7277,29.6062,29.6791,58500.0
2008-07-10 10:00:00,48.85,48.92,48.75,48.76,52300.0,29.6852,29.7277,29.6244,29.6305,52300.0
2008-07-10 10:05:00,48.75,48.79,48.6,48.6,122900.0,29.6244,29.6487,29.5333,29.5333,122900.0
2008-07-10 10:10:00,48.58,48.65,48.36,48.36,89500.0,29.5211,29.5637,29.3874,29.3874,89500.0
2008-07-10 10:15:00,48.37,48.6,47.95,48.11,1139200.0,29.3935,29.5333,29.1383,29.2355,1139200.0
2008-07-10 10:20:00,48.1,48.18,47.93,47.97,103500.0,29.2294,29.2781,29.1261,29.1504,103500.0
2008-07-10 10:25:00,47.98,48.03,47.83,47.91,105000.0,29.1565,29.1869,29.0654,29.114,105000.0
2008-07-10 10:30:00,47.9,47.93,47.77,47.82,57700.0,29.1079,29.1261,29.0289,29.0593,57700.0
2008-07-10 10:35:00,47.84,47.88,47.82,47.83,65500.0,29.0714,29.0958,29.0593,29.0654,65500.0
2008-07-10 10:40:00,47.85,47.89,47.8,47.85,93200.0,29.0775,29.1018,29.0471,29.0775,93200.0
2008-07-10 10:45:00,47.86,47.92,47.67,47.67,88300.0,29.0836,29.1201,28.9681,28.9681,88300.0
2008-07-10 10:50:00,47.66,47.75,47.65,47.73,52800.0,28.9621,29.0168,28.956,29.0046,52800.0
2008-07-10 10:55:00,47.73,47.81,47.68,47.69,38200.0,29.0046,29.0532,28.9742,28.9803,38200.0
2008-07-10 11:00:00,47.68,47.77,47.66,47.7,123500.0,28.9742,29.0289,28.9621,28.9864,123500.0
2008-07-10 11:05:00,47.7,47.76,47.58,47.62,84000.0,28.9864,29.0228,28.9134,28.9378,84000.0
2008-07-10 11:10:00,47.62,47.73,47.62,47.7,62800.0,28.9378,29.0046,28.9378,28.9864,62800.0
2008-07-10 11:15:00,47.71,47.73,47.62,47.65,33300.0,28.9924,29.0046,28.9378,28.956,33300.0
2008-07-10 11:20:00,47.65,47.66,47.56,47.6,49400.0,28.956,28.9621,28.9013,28.9256,49400.0
2008-07-10 11:25:00,47.6,47.63,47.54,47.57,52400.0,28.9256,28.9438,28.8891,28.9074,52400.0
2008-07-10 11:30:00,47.58,47.69,47.57,47.67,92300.0,28.9134,28.9803,28.9074,28.9681,92300.0
2008-07-10 11:35:00,47.65,47.83,47.65,47.81,112500.0,28.956,29.0654,28.956,29.0532,112500.0
2008-07-10 11:40:00,47.79,47.96,47.79,47.95,83200.0,29.0411,29.1444,29.0411,29.1383,83200.0
2008-07-10 11:45:00,47.95,47.97,47.87,47.9,51500.0,29.1383,29.1504,29.0897,29.1079,51500.0
2008-07-10 11:50:00,47.89,47.97,47.89,47.95,36200.0,29.1018,29.1504,29.1018,29.1383,36200.0
2008-07-10 11:55:00,47.95,47.96,47.88,47.9,39300.0,29.1383,29.1444,29.0958,29.1079,39300.0
2008-07-10 12:00:00,47.9,47.99,47.88,47.95,63400.0,29.1079,29.1626,29.0958,29.1383,63400.0
2008-07-10 12:05:00,47.98,48.0,47.92,47.96,37300.0,29.1565,29.1687,29.1201,29.1444,37300.0
2008-07-10 12:10:00,47.96,48.01,47.95,48.0,18500.0,29.1444,29.1747,29.1383,29.1687,18500.0
2008-07-10 12:15:00,48.0,48.0,47.89,47.9,33100.0,29.1687,29.1687,29.1018,29.1079,33100.0
2008-07-10 12:20:00,47.9,47.91,47.81,47.85,19300.0,29.1079,29.114,29.0532,29.0775,19300.0
2008-07-10 12:25:00,47.84,47.92,47.82,47.91,37300.0,29.0714,29.1201,29.0593,29.114,37300.0
2008-07-10 12:30:00,47.92,47.92,47.87,47.89,72400.0,29.1201,29.1201,29.0897,29.1018,72400.0
2008-07-10 12:35:00,47.9,47.91,47.86,47.9,57000.0,29.1079,29.114,29.0836,29.1079,57000.0
2008-07-10 12:40:00,47.89,47.93,47.86,47.9,84700.0,29.1018,29.1261,29.0836,29.1079,84700.0
2008-07-10 12:45:00,47.9,47.91,47.84,47.89,24000.0,29.1079,29.114,29.0714,29.1018,24000.0
2008-07-10 12:50:00,47.89,47.92,47.88,47.91,49900.0,29.1018,29.1201,29.0958,29.114,49900.0
2008-07-10 12:55:00,47.9,47.94,47.9,47.93,32200.0,29.1079,29.1322,29.1079,29.1261,32200.0
2008-07-10 13:00:00,47.92,48.03,47.9,48.02,35500.0,29.1201,29.1869,29.1079,29.1808,35500.0
2008-07-10 13:05:00,48.02,48.05,47.99,48.04,46300.0,29.1808,29.1991,29.1626,29.193,46300.0
2008-07-10 13:10:00,48.05,48.09,47.99,47.99,95900.0,29.1991,29.2234,29.1626,29.1626,95900.0
2008-07-10 13:15:00,47.99,48.21,47.99,48.19,221700.0,29.1626,29.2963,29.1626,29.2841,221700.0
2008-07-10 13:20:00,48.18,48.31,48.13,48.29,57800.0,29.2781,29.3571,29.2477,29.3449,57800.0
2008-07-10 13:25:00,48.3,48.3,48.19,48.19,65300.0,29.351,29.351,29.2841,29.2841,65300.0
2008-07-10 13:30:00,48.2,48.22,48.18,48.2,51900.0,29.2902,29.3024,29.2781,29.2902,51900.0
2008-07-10 13:35:00,48.2,48.32,48.19,48.25,75100.0,29.2902,29.3631,29.2841,29.3206,75100.0
2008-07-10 13:40:00,48.25,48.29,48.2,48.2,26000.0,29.3206,29.3449,29.2902,29.2902,26000.0
2008-07-10 13:45:00,48.21,48.24,48.18,48.21,33700.0,29.2963,29.3145,29.2781,29.2963,33700.0
2008-07-10 13:50:00,48.21,48.21,48.14,48.15,28900.0,29.2963,29.2963,29.2537,29.2598,28900.0
2008-07-10 13:55:00,48.15,48.2,48.08,48.08,57400.0,29.2598,29.2902,29.2173,29.2173,57400.0
2008-07-10 14:00:00,48.08,48.12,48.04,48.06,51800.0,29.2173,29.2416,29.193,29.2051,51800.0
2008-07-10 14:05:00,48.08,48.08,48.0,48.03,50000.0,29.2173,29.2173,29.1687,29.1869,50000.0
2008-07-10 14:10:00,48.02,48.08,48.0,48.0,59900.0,29.1808,29.2173,29.1687,29.1687,59900.0
2008-07-10 14:15:00,48.01,48.06,47.95,47.96,91600.0,29.1747,29.2051,29.1383,29.1444,91600.0
2008-07-10 14:20:00,47.95,48.0,47.94,47.98,36000.0,29.1383,29.1687,29.1322,29.1565,36000.0
2008-07-10 14:25:00,47.97,47.97,47.7,47.74,69700.0,29.1504,29.1504,28.9864,29.0107,69700.0
2008-07-10 14:30:00,47.75,47.87,47.71,47.87,109200.0,29.0168,29.0897,28.9924,29.0897,109200.0
2008-07-10 14:35:00,47.86,47.95,47.85,47.91,40500.0,29.0836,29.1383,29.0775,29.114,40500.0
2008-07-10 14:40:00,47.9,47.91,47.78,47.79,47300.0,29.1079,29.114,29.035,29.0411,47300.0
2008-07-10 14:45:00,47.79,47.84,47.77,47.8,70400.0,29.0411,29.0714,29.0289,29.0471,70400.0
2008-07-10 14:50:00,47.81,47.84,47.67,47.69,84900.0,29.0532,29.0714,28.9681,28.9803,84900.0
2008-07-10 14:55:00,47.7,47.88,47.66,47.82,86800.0,28.9864,29.0958,28.9621,29.0593,86800.0
2008-07-10 15:00:00,47.82,47.98,47.8,47.93,51400.0,29.0593,29.1565,29.0471,29.1261,51400.0
2008-07-10 15:05:00,47.94,48.06,47.93,48.0,96500.0,29.1322,29.2051,29.1261,29.1687,96500.0
2008-07-10 15:10:00,48.0,48.07,47.96,48.02,82900.0,29.1687,29.2112,29.1444,29.1808,82900.0
2008-07-10 15:15:00,48.01,48.01,47.88,47.92,73200.0,29.1747,29.1747,29.0958,29.1201,73200.0
2008-07-10 15:20:00,47.92,47.97,47.91,47.93,116900.0,29.1201,29.1504,29.114,29.1261,116900.0
2008-07-10 15:25:00,47.94,47.98,47.9,47.97,141600.0,29.1322,29.1565,29.1079,29.1504,141600.0
2008-07-10 15:30:00,47.94,48.01,47.92,48.0,122700.0,29.1322,29.1747,29.1201,29.1687,122700.0
2008-07-10 15:35:00,47.99,48.0,47.86,47.89,133200.0,29.1626,29.1687,29.0836,29.1018,133200.0
2008-07-10 15:40:00,47.89,47.94,47.87,47.89,209700.0,29.1018,29.1322,29.0897,29.1018,209700.0
2008-07-10 15:45:00,47.9,48.02,47.89,47.99,120000.0,29.1079,29.1808,29.1018,29.1626,120000.0
2008-07-10 15:50:00,48.0,48.04,47.94,48.04,166100.0,29.1687,29.193,29.1322,29.193,166100.0
2008-07-10 15:55:00,48.03,48.22,47.98,48.18,200300.0,29.1869,29.3024,29.1565,29.2781,200300.0
2008-07-11 09:30:00,47.52,47.85,47.08,47.2,122600.0,28.877,29.0775,28.6096,28.6825,122600.0
2008-07-11 09:35:00,47.2,47.5,47.18,47.39,126700.0,28.6825,28.8648,28.6704,28.798,126700.0
2008-07-11 09:40:00,47.33,47.44,47.3,47.42,42200.0,28.7615,28.8284,28.7433,28.8162,42200.0
2008-07-11 09:45:00,47.42,47.64,47.39,47.52,58700.0,28.8162,28.9499,28.798,28.877,58700.0
2008-07-11 09:50:00,47.52,47.56,47.4,47.56,33100.0,28.877,28.9013,28.8041,28.9013,33100.0
2008-07-11 09:55:00,47.56,47.72,47.41,47.72,66000.0,28.9013,28.9985,28.8101,28.9985,66000.0
2008-07-11 10:00:00,47.71,47.75,47.61,47.62,89900.0,28.9924,29.0168,28.9317,28.9378,89900.0
2008-07-11 10:05:00,47.62,47.72,47.53,47.7,52200.0,28.9378,28.9985,28.8831,28.9864,52200.0
2008-07-11 10:10:00,47.69,47.71,47.57,47.65,61900.0,28.9803,28.9924,28.9074,28.956,61900.0
2008-07-11 10:15:00,47.66,47.7,47.59,47.62,37700.0,28.9621,28.9864,28.9195,28.9378,37700.0
2008-07-11 10:20:00,47.61,47.62,47.46,47.55,46500.0,28.9317,28.9378,28.8405,28.8952,46500.0
2008-07-11 10:25:00,47.55,47.58,47.2,47.29,122100.0,28.8952,28.9134,28.6825,28.7372,122100.0
2008-07-11 10:30:00,47.28,47.31,47.15,47.18,92900.0,28.7311,28.7494,28.6521,28.6704,92900.0
2008-07-11 10:35:00,47.16,47.22,47.03,47.07,72800.0,28.6582,28.6947,28.5792,28.6035,72800.0
2008-07-11 10:40:00,47.07,47.16,46.94,46.99,74700.0,28.6035,28.6582,28.5245,28.5549,74700.0
2008-07-11 10:45:00,46.99,47.19,46.93,47.19,46500.0,28.5549,28.6765,28.5185,28.6765,46500.0
2008-07-11 10:50:00,47.2,47.34,47.18,47.26,31800.0,28.6825,28.7676,28.6704,28.719,31800.0
2008-07-11 10:55:00,47.27,47.28,47.19,47.25,26100.0,28.7251,28.7311,28.6765,28.7129,26100.0
2008-07-11 11:00:00,47.25,47.35,47.17,47.17,37100.0,28.7129,28.7737,28.6643,28.6643,37100.0
2008-07-11 11:05:00,47.17,47.25,47.16,47.18,34000.0,28.6643,28.7129,28.6582,28.6704,34000.0
2008-07-11 11:10:00,47.18,47.28,47.14,47.22,55600.0,28.6704,28.7311,28.6461,28.6947,55600.0
2008-07-11 11:15:00,47.23,47.29,47.21,47.28,28000.0,28.7008,28.7372,28.6886,28.7311,28000.0
2008-07-11 11:20:00,47.28,47.35,47.27,47.33,30000.0,28.7311,28.7737,28.7251,28.7615,30000.0
2008-07-11 11:25:00,47.32,47.44,47.25,47.27,70000.0,28.7554,28.8284,28.7129,28.7251,70000.0
2008-07-11 11:30:00,47.28,47.28,47.14,47.26,35800.0,28.7311,28.7311,28.6461,28.719,35800.0
2008-07-11 11:35:00,47.25,47.38,47.21,47.3,94400.0,28.7129,28.7919,28.6886,28.7433,94400.0
2008-07-11 11:40:00,47.29,47.52,47.27,47.49,47100.0,28.7372,28.877,28.7251,28.8588,47100.0
2008-07-11 11:45:00,47.47,47.51,47.45,47.49,17400.0,28.8466,28.8709,28.8344,28.8588,17400.0
2008-07-11 11:50:00,47.49,47.51,47.43,47.43,14400.0,28.8588,28.8709,28.8223,28.8223,14400.0
2008-07-11 11:55:00,47.43,47.55,47.38,47.55,33000.0,28.8223,28.8952,28.7919,28.8952,33000.0
2008-07-11 12:00:00,47.55,47.59,47.47,47.51,52300.0,28.8952,28.9195,28.8466,28.8709,52300.0
2008-07-11 12:05:00,47.5,47.51,47.39,47.39,17400.0,28.8648,28.8709,28.798,28.798,17400.0
2008-07-11 12:10:00,47.39,47.39,47.31,47.33,14300.0,28.798,28.798,28.7494,28.7615,14300.0
2008-07-11 12:15:00,47.33,47.38,47.32,47.35,16800.0,28.7615,28.7919,28.7554,28.7737,16800.0
2008-07-11 12:20:00,47.36,47.45,47.32,47.45,16500.0,28.7798,28.8344,28.7554,28.8344,16500.0
2008-07-11 12:25:00,47.45,47.53,47.43,47.51,24400.0,28.8344,28.8831,28.8223,28.8709,24400.0
2008-07-11 12:30:00,47.51,47.51,47.42,47.45,15700.0,28.8709,28.8709,28.8162,28.8344,15700.0
2008-07-11 12:35:00,47.46,47.48,47.44,47.47,20900.0,28.8405,28.8527,28.8284,28.8466,20900.0
2008-07-11 12:40:00,47.45,47.55,47.44,47.53,28800.0,28.8344,28.8952,28.8284,28.8831,28800.0
2008-07-11 12:45:00,47.52,47.59,47.52,47.59,21100.0,28.877,28.9195,28.877,28.9195,21100.0
2008-07-11 12:50:00,47.59,47.62,47.52,47.54,21900.0,28.9195,28.9378,28.877,28.8891,21900.0
2008-07-11 12:55:00,47.54,47.54,47.36,47.42,50300.0,28.8891,28.8891,28.7798,28.8162,50300.0
2008-07-11 13:00:00,47.41,47.45,47.31,47.42,17200.0,28.8101,28.8344,28.7494,28.8162,17200.0
2008-07-11 13:05:00,47.41,47.43,47.36,47.39,12100.0,28.8101,28.8223,28.7798,28.798,12100.0
2008-07-11 13:10:00,47.38,47.39,47.3,47.37,31000.0,28.7919,28.798,28.7433,28.7858,31000.0
2008-07-11 13:15:00,47.37,47.56,47.37,47.56,23500.0,28.7858,28.9013,28.7858,28.9013,23500.0
2008-07-11 13:20:00,47.55,47.6,47.49,47.53,33900.0,28.8952,28.9256,28.8588,28.8831,33900.0
2008-07-11 13:25:00,47.51,47.57,47.48,47.57,22800.0,28.8709,28.9074,28.8527,28.9074,22800.0
2008-07-11 13:30:00,47.55,47.56,47.49,47.49,22700.0,28.8952,28.9013,28.8588,28.8588,22700.0
2008-07-11 13:35:00,47.49,47.56,47.49,47.56,22100.0,28.8588,28.9013,28.8588,28.9013,22100.0
2008-07-11 13:40:00,47.56,47.62,47.51,47.6,36800.0,28.9013,28.9378,28.8709,28.9256,36800.0
2008-07-11 13:45:00,47.59,47.61,47.52,47.53,26900.0,28.9195,28.9317,28.877,28.8831,26900.0
2008-07-11 13:50:00,47.52,47.55,47.49,47.52,45800.0,28.877,28.8952,28.8588,28.877,45800.0
2008-07-11 13:55:00,47.52,47.61,47.52,47.54,46800.0,28.877,28.9317,28.877,28.8891,46800.0
2008-07-11 14:00:00,47.53,47.57,47.49,47.54,26000.0,28.8831,28.9074,28.8588,28.8891,26000.0
2008-07-11 14:05:00,47.53,47.63,47.51,47.61,41400.0,28.8831,28.9438,28.8709,28.9317,41400.0
2008-07-11 14:10:00,47.62,47.62,47.55,47.6,53700.0,28.9378,28.9378,28.8952,28.9256,53700.0
2008-07-11 14:15:00,47.6,47.61,47.5,47.56,53800.0,28.9256,28.9317,28.8648,28.9013,53800.0
2008-07-11 14:20:00,47.55,47.57,47.41,47.43,41700.0,28.8952,28.9074,28.8101,28.8223,41700.0
2008-07-11 14:25:00,47.43,47.44,47.33,47.37,31800.0,28.8223,28.8284,28.7615,28.7858,31800.0
2008-07-11 14:30:00,47.35,47.41,47.34,47.36,21000.0,28.7737,28.8101,28.7676,28.7798,21000.0
2008-07-11 14:35:00,47.35,47.47,47.35,47.43,41900.0,28.7737,28.8466,28.7737,28.8223,41900.0
2008-07-11 14:40:00,47.42,47.51,47.42,47.5,36200.0,28.8162,28.8709,28.8162,28.8648,36200.0
2008-07-11 14:45:00,47.51,47.75,47.48,47.73,69800.0,28.8709,29.0168,28.8527,29.0046,69800.0
2008-07-11 14:50:00,47.73,47.87,47.59,47.71,118300.0,29.0046,29.0897,28.9195,28.9924,118300.0
2008-07-11 14:55:00,47.72,47.78,47.6,47.78,61600.0,28.9985,29.035,28.9256,29.035,61600.0
2008-07-11 15:00:00,47.77,48.03,47.68,47.99,142100.0,29.0289,29.1869,28.9742,29.1626,142100.0
2008-07-11 15:05:00,48.0,48.0,47.82,47.95,88300.0,29.1687,29.1687,29.0593,29.1383,88300.0
2008-07-11 15:10:00,47.95,47.97,47.69,47.71,86500.0,29.1383,29.1504,28.9803,28.9924,86500.0
2008-07-11 15:15:00,47.72,47.72,47.54,47.54,40400.0,28.9985,28.9985,28.8891,28.8891,40400.0
2008-07-11 15:20:00,47.55,47.61,47.48,47.54,57300.0,28.8952,28.9317,28.8527,28.8891,57300.0
2008-07-11 15:25:00,47.55,47.58,47.46,47.49,75300.0,28.8952,28.9134,28.8405,28.8588,75300.0
2008-07-11 15:30:00,47.49,47.57,47.42,47.52,108500.0,28.8588,28.9074,28.8162,28.877,108500.0
2008-07-11 15:35:00,47.53,47.66,47.52,47.64,87800.0,28.8831,28.9621,28.877,28.9499,87800.0
2008-07-11 15:40:00,47.63,47.64,47.49,47.6,131200.0,28.9438,28.9499,28.8588,28.9256,131200.0
2008-07-11 15:45:00,47.6,47.72,47.58,47.68,109100.0,28.9256,28.9985,28.9134,28.9742,109100.0
2008-07-11 15:50:00,47.67,47.89,47.65,47.77,144800.0,28.9681,29.1018,28.956,29.0289,144800.0
2008-07-11 15:55:00,47.77,47.78,47.61,47.68,164200.0,29.0289,29.035,28.9317,28.9742,164200.0
2008-07-14 09:30:00,48.15,48.38,48.06,48.07,110800.0,29.2598,29.3996,29.2051,29.2112,110800.0
2008-07-14 09:35:00,48.07,48.27,48.0,48.15,107100.0,29.2112,29.3327,29.1687,29.2598,107100.0
2008-07-14 09:40:00,48.15,48.45,48.08,48.35,107400.0,29.2598,29.4421,29.2173,29.3814,107400.0
2008-07-14 09:45:00,48.36,48.49,48.3,48.43,165200.0,29.3874,29.4664,29.351,29.43,165200.0
2008-07-14 09:50:00,48.42,48.5,48.27,48.3,126100.0,29.4239,29.4725,29.3327,29.351,126100.0
2008-07-14 09:55:00,48.32,48.43,48.31,48.38,82800.0,29.3631,29.43,29.3571,29.3996,82800.0
2008-07-14 10:00:00,48.37,48.5,48.27,48.46,72300.0,29.3935,29.4725,29.3327,29.4482,72300.0
2008-07-14 10:05:00,48.48,48.61,48.44,48.53,90500.0,29.4604,29.5394,29.4361,29.4907,90500.0
2008-07-14 10:10:00,48.54,48.55,48.32,48.46,62300.0,29.4968,29.5029,29.3631,29.4482,62300.0
2008-07-14 10:15:00,48.46,48.54,48.45,48.5,48000.0,29.4482,29.4968,29.4421,29.4725,48000.0
2008-07-14 10:20:00,48.51,48.51,48.23,48.24,72500.0,29.4786,29.4786,29.3084,29.3145,72500.0
2008-07-14 10:25:00,48.23,48.32,48.18,48.24,45100.0,29.3084,29.3631,29.2781,29.3145,45100.0
2008-07-14 10:30:00,48.24,48.34,48.24,48.26,42900.0,29.3145,29.3753,29.3145,29.3267,42900.0
2008-07-14 10:35:00,48.25,48.34,48.24,48.28,37400.0,29.3206,29.3753,29.3145,29.3388,37400.0
2008-07-14 10:40:00,48.28,48.41,48.28,48.35,79300.0,29.3388,29.4178,29.3388,29.3814,79300.0
2008-07-14 10:45:00,48.37,48.37,48.27,48.29,29900.0,29.3935,29.3935,29.3327,29.3449,29900.0
2008-07-14 10:50:00,48.3,48.34,48.23,48.23,39400.0,29.351,29.3753,29.3084,29.3084,39400.0
2008-07-14 10:55:00,48.24,48.37,48.19,48.37,40000.0,29.3145,29.3935,29.2841,29.3935,40000.0
2008-07-14 11:00:00,48.36,48.47,48.32,48.4,57000.0,29.3874,29.4543,29.3631,29.4117,57000.0
2008-07-14 11:05:00,48.4,48.4,48.29,48.33,40200.0,29.4117,29.4117,29.3449,29.3692,40200.0
2008-07-14 11:10:00,48.33,48.36,48.29,48.33,53500.0,29.3692,29.3874,29.3449,29.3692,53500.0
2008-07-14 11:15:00,48.33,48.34,48.24,48.25,48500.0,29.3692,29.3753,29.3145,29.3206,48500.0
2008-07-14 11:20:00,48.25,48.32,48.22,48.24,36000.0,29.3206,29.3631,29.3024,29.3145,36000.0
2008-07-14 11:25:00,48.25,48.39,48.21,48.39,42100.0,29.3206,29.4057,29.2963,29.4057,42100.0
2008-07-14 11:30:00,48.37,48.39,48.24,48.24,62600.0,29.3935,29.4057,29.3145,29.3145,62600.0
2008-07-14 11:35:00,48.24,48.31,48.2,48.23,149700.0,29.3145,29.3571,29.2902,29.3084,149700.0
2008-07-14 11:40:00,48.24,48.35,48.22,48.25,64200.0,29.3145,29.3814,29.3024,29.3206,64200.0
2008-07-14 11:45:00,48.25,48.28,48.2,48.25,50500.0,29.3206,29.3388,29.2902,29.3206,50500.0
2008-07-14 11:50:00,48.24,48.27,48.19,48.22,29700.0,29.3145,29.3327,29.2841,29.3024,29700.0
2008-07-14 11:55:00,48.24,48.25,48.03,48.08,86600.0,29.3145,29.3206,29.1869,29.2173,86600.0
2008-07-14 12:00:00,48.07,48.1,48.0,48.09,48400.0,29.2112,29.2294,29.1687,29.2234,48400.0
2008-07-14 12:05:00,48.09,48.12,48.0,48.07,39000.0,29.2234,29.2416,29.1687,29.2112,39000.0
2008-07-14 12:10:00,48.08,48.19,48.06,48.17,41700.0,29.2173,29.2841,29.2051,29.272,41700.0
2008-07-14 12:15:00,48.17,48.2,48.11,48.18,78400.0,29.272,29.2902,29.2355,29.2781,78400.0
2008-07-14 12:20:00,48.18,48.28,48.18,48.23,59900.0,29.2781,29.3388,29.2781,29.3084,59900.0
2008-07-14 12:25:00,48.24,48.28,48.22,48.26,21800.0,29.3145,29.3388,29.3024,29.3267,21800.0
2008-07-14 12:30:00,48.26,48.34,48.23,48.24,38500.0,29.3267,29.3753,29.3084,29.3145,38500.0
2008-07-14 12:35:00,48.24,48.26,48.2,48.26,41000.0,29.3145,29.3267,29.2902,29.3267,41000.0
2008-07-14 12:40:00,48.25,48.27,48.2,48.23,29000.0,29.3206,29.3327,29.2902,29.3084,29000.0
2008-07-14 12:45:00,48.24,48.29,48.22,48.26,12700.0,29.3145,29.3449,29.3024,29.3267,12700.0
2008-07-14 12:50:00,48.26,48.33,48.25,48.28,34700.0,29.3267,29.3692,29.3206,29.3388,34700.0
2008-07-14 12:55:00,48.28,48.3,48.17,48.17,30600.0,29.3388,29.351,29.272,29.272,30600.0
2008-07-14 13:00:00,48.16,48.18,48.07,48.17,44700.0,29.2659,29.2781,29.2112,29.272,44700.0
2008-07-14 13:05:00,48.17,48.17,48.08,48.12,32600.0,29.272,29.272,29.2173,29.2416,32600.0
2008-07-14 13:10:00,48.1,48.22,48.1,48.22,32400.0,29.2294,29.3024,29.2294,29.3024,32400.0
2008-07-14 13:15:00,48.22,48.25,48.19,48.23,24300.0,29.3024,29.3206,29.2841,29.3084,24300.0
2008-07-14 13:20:00,48.22,48.28,48.21,48.27,32400.0,29.3024,29.3388,29.2963,29.3327,32400.0
2008-07-14 13:25:00,48.27,48.32,48.26,48.31,40200.0,29.3327,29.3631,29.3267,29.3571,40200.0
2008-07-14 13:30:00,48.3,48.32,48.21,48.3,33200.0,29.351,29.3631,29.2963,29.351,33200.0
2008-07-14 13:35:00,48.29,48.35,48.25,48.33,31100.0,29.3449,29.3814,29.3206,29.3692,31100.0
2008-07-14 13:40:00,48.34,48.42,48.32,48.39,30100.0,29.3753,29.4239,29.3631,29.4057,30100.0
2008-07-14 13:45:00,48.38,48.48,48.38,48.45,34000.0,29.3996,29.4604,29.3996,29.4421,34000.0
2008-07-14 13:50:00,48.45,48.5,48.4,48.41,27900.0,29.4421,29.4725,29.4117,29.4178,27900.0
2008-07-14 13:55:00,48.41,48.45,48.35,48.44,29800.0,29.4178,29.4421,29.3814,29.4361,29800.0
2008-07-14 14:00:00,48.44,48.46,48.41,48.44,20600.0,29.4361,29.4482,29.4178,29.4361,20600.0
2008-07-14 14:05:00,48.44,48.53,48.43,48.47,65100.0,29.4361,29.4907,29.43,29.4543,65100.0
2008-07-14 14:10:00,48.45,48.47,48.37,48.38,57900.0,29.4421,29.4543,29.3935,29.3996,57900.0
2008-07-14 14:15:00,48.38,48.43,48.36,48.38,33400.0,29.3996,29.43,29.3874,29.3996,33400.0
2008-07-14 14:20:00,48.37,48.41,48.34,48.35,32400.0,29.3935,29.4178,29.3753,29.3814,32400.0
2008-07-14 14:25:00,48.35,48.39,48.32,48.34,47900.0,29.3814,29.4057,29.3631,29.3753,47900.0
2008-07-14 14:30:00,48.33,48.38,48.31,48.38,31200.0,29.3692,29.3996,29.3571,29.3996,31200.0
2008-07-14 14:35:00,48.38,48.4,48.34,48.35,54200.0,29.3996,29.4117,29.3753,29.3814,54200.0
2008-07-14 14:40:00,48.34,48.35,48.25,48.26,69700.0,29.3753,29.3814,29.3206,29.3267,69700.0
2008-07-14 14:45:00,48.26,48.27,48.19,48.23,43200.0,29.3267,29.3327,29.2841,29.3084,43200.0
2008-07-14 14:50:00,48.22,48.26,48.19,48.24,88300.0,29.3024,29.3267,29.2841,29.3145,88300.0
2008-07-14 14:55:00,48.23,48.26,48.22,48.25,61500.0,29.3084,29.3267,29.3024,29.3206,61500.0
2008-07-14 15:00:00,48.24,48.25,48.22,48.24,91700.0,29.3145,29.3206,29.3024,29.3145,91700.0
2008-07-14 15:05:00,48.25,48.25,48.21,48.25,136600.0,29.3206,29.3206,29.2963,29.3206,136600.0
2008-07-14 15:10:00,48.25,48.25,48.22,48.25,78300.0,29.3206,29.3206,29.3024,29.3206,78300.0
2008-07-14 15:15:00,48.24,48.25,48.2,48.25,74000.0,29.3145,29.3206,29.2902,29.3206,74000.0
2008-07-14 15:20:00,48.25,48.29,48.23,48.26,242800.0,29.3206,29.3449,29.3084,29.3267,242800.0
2008-07-14 15:25:00,48.26,48.29,48.21,48.25,176800.0,29.3267,29.3449,29.2963,29.3206,176800.0
2008-07-14 15:30:00,48.25,48.27,48.2,48.24,229100.0,29.3206,29.3327,29.2902,29.3145,229100.0
2008-07-14 15:35:00,48.24,48.25,48.21,48.24,169700.0,29.3145,29.3206,29.2963,29.3145,169700.0
2008-07-14 15:40:00,48.25,48.25,48.14,48.17,207400.0,29.3206,29.3206,29.2537,29.272,207400.0
2008-07-14 15:45:00,48.18,48.24,48.12,48.24,131100.0,29.2781,29.3145,29.2416,29.3145,131100.0
2008-07-14 15:50:00,48.25,48.25,48.01,48.02,173300.0,29.3206,29.3206,29.1747,29.1808,173300.0
2008-07-14 15:55:00,48.01,48.07,47.95,48.02,170900.0,29.1747,29.2112,29.1383,29.1808,170900.0
2008-07-15 09:30:00,47.54,48.25,47.54,48.15,229300.0,28.8891,29.3206,28.8891,29.2598,229300.0
2008-07-15 09:35:00,48.14,48.34,48.0,48.12,142100.0,29.2537,29.3753,29.1687,29.2416,142100.0
2008-07-15 09:40:00,48.12,48.28,48.09,48.23,120700.0,29.2416,29.3388,29.2234,29.3084,120700.0
2008-07-15 09:45:00,48.22,48.25,48.14,48.19,64500.0,29.3024,29.3206,29.2537,29.2841,64500.0
2008-07-15 09:50:00,48.18,48.27,48.16,48.25,88700.0,29.2781,29.3327,29.2659,29.3206,88700.0
2008-07-15 09:55:00,48.25,48.26,48.07,48.19,89500.0,29.3206,29.3267,29.2112,29.2841,89500.0
2008-07-15 10:00:00,48.21,48.23,47.98,48.15,84800.0,29.2963,29.3084,29.1565,29.2598,84800.0
2008-07-15 10:05:00,48.15,48.26,48.15,48.24,121700.0,29.2598,29.3267,29.2598,29.3145,121700.0
2008-07-15 10:10:00,48.24,48.31,48.17,48.24,137600.0,29.3145,29.3571,29.272,29.3145,137600.0
2008-07-15 10:15:00,48.23,48.24,48.07,48.15,53300.0,29.3084,29.3145,29.2112,29.2598,53300.0
2008-07-15 10:20:00,48.15,48.19,48.1,48.1,94600.0,29.2598,29.2841,29.2294,29.2294,94600.0
2008-07-15 10:25:00,48.1,48.12,47.87,47.98,55000.0,29.2294,29.2416,29.0897,29.1565,55000.0
2008-07-15 10:30:00,47.98,48.05,47.92,47.94,60000.0,29.1565,29.1991,29.1201,29.1322,60000.0
2008-07-15 10:35:00,47.94,47.96,47.81,47.86,62900.0,29.1322,29.1444,29.0532,29.0836,62900.0
2008-07-15 10:40:00,47.87,47.92,47.77,47.82,82000.0,29.0897,29.1201,29.0289,29.0593,82000.0
2008-07-15 10:45:00,47.8,48.1,47.79,48.05,93500.0,29.0471,29.2294,29.0411,29.1991,93500.0
2008-07-15 10:50:00,48.06,48.22,48.04,48.18,93700.0,29.2051,29.3024,29.193,29.2781,93700.0
2008-07-15 10:55:00,48.19,48.21,48.1,48.13,64200.0,29.2841,29.2963,29.2294,29.2477,64200.0
2008-07-15 11:00:00,48.14,48.15,48.06,48.14,105000.0,29.2537,29.2598,29.2051,29.2537,105000.0
2008-07-15 11:05:00,48.15,48.28,48.14,48.23,190400.0,29.2598,29.3388,29.2537,29.3084,190400.0
2008-07-15 11:10:00,48.22,48.28,48.21,48.25,81900.0,29.3024,29.3388,29.2963,29.3206,81900.0
2008-07-15 11:15:00,48.26,48.28,48.2,48.25,80500.0,29.3267,29.3388,29.2902,29.3206,80500.0
2008-07-15 11:20:00,48.25,48.27,48.19,48.23,106200.0,29.3206,29.3327,29.2841,29.3084,106200.0
2008-07-15 11:25:00,48.24,48.26,48.14,48.17,57800.0,29.3145,29.3267,29.2537,29.272,57800.0
2008-07-15 11:30:00,48.17,48.2,48.1,48.16,43700.0,29.272,29.2902,29.2294,29.2659,43700.0
2008-07-15 11:35:00,48.17,48.2,48.09,48.18,47200.0,29.272,29.2902,29.2234,29.2781,47200.0
2008-07-15 11:40:00,48.18,48.25,48.12,48.16,53700.0,29.2781,29.3206,29.2416,29.2659,53700.0
2008-07-15 11:45:00,48.16,48.16,48.05,48.07,30100.0,29.2659,29.2659,29.1991,29.2112,30100.0
2008-07-15 11:50:00,48.06,48.15,48.03,48.15,38400.0,29.2051,29.2598,29.1869,29.2598,38400.0
2008-07-15 11:55:00,48.15,48.18,48.05,48.1,68600.0,29.2598,29.2781,29.1991,29.2294,68600.0
2008-07-15 12:00:00,48.09,48.24,48.09,48.22,71500.0,29.2234,29.3145,29.2234,29.3024,71500.0
2008-07-15 12:05:00,48.22,48.23,48.14,48.15,75900.0,29.3024,29.3084,29.2537,29.2598,75900.0
2008-07-15 12:10:00,48.16,48.16,48.09,48.12,69500.0,29.2659,29.2659,29.2234,29.2416,69500.0
2008-07-15 12:15:00,48.12,48.17,48.08,48.13,43900.0,29.2416,29.272,29.2173,29.2477,43900.0
2008-07-15 12:20:00,48.15,48.15,48.08,48.1,34000.0,29.2598,29.2598,29.2173,29.2294,34000.0
2008-07-15 12:25:00,48.11,48.23,48.08,48.16,46100.0,29.2355,29.3084,29.2173,29.2659,46100.0
2008-07-15 12:30:00,48.18,48.26,48.06,48.08,122600.0,29.2781,29.3267,29.2051,29.2173,122600.0
2008-07-15 12:35:00,48.07,48.11,47.95,48.02,81100.0,29.2112,29.2355,29.1383,29.1808,81100.0
2008-07-15 12:40:00,48.04,48.11,48.02,48.09,58700.0,29.193,29.2355,29.1808,29.2234,58700.0
2008-07-15 12:45:00,48.09,48.16,48.06,48.09,25900.0,29.2234,29.2659,29.2051,29.2234,25900.0
2008-07-15 12:50:00,48.1,48.19,48.05,48.16,41000.0,29.2294,29.2841,29.1991,29.2659,41000.0
2008-07-15 12:55:00,48.18,48.25,48.12,48.25,56100.0,29.2781,29.3206,29.2416,29.3206,56100.0
2008-07-15 13:00:00,48.25,48.27,48.21,48.25,202900.0,29.3206,29.3327,29.2963,29.3206,202900.0
2008-07-15 13:05:00,48.24,48.29,48.17,48.26,203000.0,29.3145,29.3449,29.272,29.3267,203000.0
2008-07-15 13:10:00,48.26,48.26,48.2,48.22,42900.0,29.3267,29.3267,29.2902,29.3024,42900.0
2008-07-15 13:15:00,48.23,48.24,48.19,48.23,36600.0,29.3084,29.3145,29.2841,29.3084,36600.0
2008-07-15 13:20:00,48.22,48.25,48.17,48.24,77600.0,29.3024,29.3206,29.272,29.3145,77600.0
2008-07-15 13:25:00,48.22,48.22,48.0,48.03,65000.0,29.3024,29.3024,29.1687,29.1869,65000.0
2008-07-15 13:30:00,48.02,48.2,47.95,48.2,56200.0,29.1808,29.2902,29.1383,29.2902,56200.0
2008-07-15 13:35:00,48.2,48.25,48.17,48.2,24700.0,29.2902,29.3206,29.272,29.2902,24700.0
2008-07-15 13:40:00,48.2,48.25,48.2,48.24,41700.0,29.2902,29.3206,29.2902,29.3145,41700.0
2008-07-15 13:45:00,48.24,48.27,48.22,48.25,80600.0,29.3145,29.3327,29.3024,29.3206,80600.0
2008-07-15 13:50:00,48.25,48.26,48.22,48.25,91700.0,29.3206,29.3267,29.3024,29.3206,91700.0
2008-07-15 13:55:00,48.25,48.25,48.23,48.25,79400.0,29.3206,29.3206,29.3084,29.3206,79400.0
2008-07-15 14:00:00,48.25,48.26,48.16,48.21,169400.0,29.3206,29.3267,29.2659,29.2963,169400.0
2008-07-15 14:05:00,48.22,48.25,48.2,48.24,73000.0,29.3024,29.3206,29.2902,29.3145,73000.0
2008-07-15 14:10:00,48.24,48.26,48.2,48.2,124100.0,29.3145,29.3267,29.2902,29.2902,124100.0
2008-07-15 14:15:00,48.21,48.28,48.2,48.25,238000.0,29.2963,29.3388,29.2902,29.3206,238000.0
2008-07-15 14:20:00,48.25,48.25,48.21,48.25,96600.0,29.3206,29.3206,29.2963,29.3206,96600.0
2008-07-15 14:25:00,48.25,48.25,48.23,48.25,150100.0,29.3206,29.3206,29.3084,29.3206,150100.0
2008-07-15 14:30:00,48.25,48.25,48.22,48.23,297200.0,29.3206,29.3206,29.3024,29.3084,297200.0
2008-07-15 14:35:00,48.23,48.24,48.2,48.23,34300.0,29.3084,29.3145,29.2902,29.3084,34300.0
2008-07-15 14:40:00,48.24,48.25,48.21,48.24,107900.0,29.3145,29.3206,29.2963,29.3145,107900.0
2008-07-15 14:45:00,48.24,48.26,48.23,48.25,197200.0,29.3145,29.3267,29.3084,29.3206,197200.0
2008-07-15 14:50:00,48.25,48.25,48.21,48.24,97300.0,29.3206,29.3206,29.2963,29.3145,97300.0
2008-07-15 14:55:00,48.24,48.25,48.23,48.24,124700.0,29.3145,29.3206,29.3084,29.3145,124700.0
2008-07-15 15:00:00,48.25,48.26,48.21,48.23,318900.0,29.3206,29.3267,29.2963,29.3084,318900.0
2008-07-15 15:05:00,48.24,48.25,48.21,48.22,129900.0,29.3145,29.3206,29.2963,29.3024,129900.0
2008-07-15 15:10:00,48.23,48.24,48.19,48.21,126600.0,29.3084,29.3145,29.2841,29.2963,126600.0
2008-07-15 15:15:00,48.21,48.24,48.17,48.22,86200.0,29.2963,29.3145,29.272,29.3024,86200.0
2008-07-15 15:20:00,48.22,48.22,48.13,48.16,54300.0,29.3024,29.3024,29.2477,29.2659,54300.0
2008-07-15 15:25:00,48.16,48.2,48.11,48.17,70800.0,29.2659,29.2902,29.2355,29.272,70800.0
2008-07-15 15:30:00,48.17,48.21,48.12,48.17,94400.0,29.272,29.2963,29.2416,29.272,94400.0
2008-07-15 15:35:00,48.16,48.24,48.09,48.21,139400.0,29.2659,29.3145,29.2234,29.2963,139400.0
2008-07-15 15:40:00,48.22,48.25,48.16,48.22,228200.0,29.3024,29.3206,29.2659,29.3024,228200.0
2008-07-15 15:45:00,48.21,48.24,48.14,48.18,152500.0,29.2963,29.3145,29.2537,29.2781,152500.0
2008-07-15 15:50:00,48.18,48.21,48.12,48.15,165200.0,29.2781,29.2963,29.2416,29.2598,165200.0
2008-07-15 15:55:00,48.15,48.18,48.11,48.12,152800.0,29.2598,29.2781,29.2355,29.2416,152800.0
2008-07-16 09:30:00,48.32,48.5,47.95,48.02,109100.0,29.3631,29.4725,29.1383,29.1808,109100.0
2008-07-16 09:35:00,48.08,48.15,47.92,47.99,36900.0,29.2173,29.2598,29.1201,29.1626,36900.0
2008-07-16 09:40:00,47.97,48.25,47.94,48.17,70000.0,29.1504,29.3206,29.1322,29.272,70000.0
2008-07-16 09:45:00,48.14,48.22,48.04,48.07,32300.0,29.2537,29.3024,29.193,29.2112,32300.0
2008-07-16 09:50:00,48.07,48.3,48.03,48.26,224900.0,29.2112,29.351,29.1869,29.3267,224900.0
2008-07-16 09:55:00,48.27,48.27,48.19,48.26,106100.0,29.3327,29.3327,29.2841,29.3267,106100.0
2008-07-16 10:00:00,48.26,48.26,48.11,48.13,124200.0,29.3267,29.3267,29.2355,29.2477,124200.0
2008-07-16 10:05:00,48.14,48.16,48.03,48.11,47600.0,29.2537,29.2659,29.1869,29.2355,47600.0
2008-07-16 10:10:00,48.1,48.12,48.0,48.1,38500.0,29.2294,29.2416,29.1687,29.2294,38500.0
2008-07-16 10:15:00,48.12,48.14,47.87,47.88,65800.0,29.2416,29.2537,29.0897,29.0958,65800.0
2008-07-16 10:20:00,47.86,47.89,47.73,47.78,57300.0,29.0836,29.1018,29.0046,29.035,57300.0
2008-07-16 10:25:00,47.78,47.98,47.78,47.98,33500.0,29.035,29.1565,29.035,29.1565,33500.0
2008-07-16 10:30:00,47.98,48.08,47.96,48.08,21000.0,29.1565,29.2173,29.1444,29.2173,21000.0
2008-07-16 10:35:00,48.08,48.26,48.08,48.25,174800.0,29.2173,29.3267,29.2173,29.3206,174800.0
2008-07-16 10:40:00,48.25,48.28,48.19,48.2,172200.0,29.3206,29.3388,29.2841,29.2902,172200.0
2008-07-16 10:45:00,48.22,48.24,48.14,48.17,168700.0,29.3024,29.3145,29.2537,29.272,168700.0
2008-07-16 10:50:00,48.18,48.25,48.17,48.2,212500.0,29.2781,29.3206,29.272,29.2902,212500.0
2008-07-16 10:55:00,48.2,48.22,48.14,48.18,52600.0,29.2902,29.3024,29.2537,29.2781,52600.0
2008-07-16 11:00:00,48.18,48.26,48.18,48.25,79600.0,29.2781,29.3267,29.2781,29.3206,79600.0
2008-07-16 11:05:00,48.25,48.26,48.12,48.18,98700.0,29.3206,29.3267,29.2416,29.2781,98700.0
2008-07-16 11:10:00,48.18,48.22,48.15,48.17,30500.0,29.2781,29.3024,29.2598,29.272,30500.0
2008-07-16 11:15:00,48.18,48.2,48.14,48.14,43200.0,29.2781,29.2902,29.2537,29.2537,43200.0
2008-07-16 11:20:00,48.15,48.17,48.05,48.05,39100.0,29.2598,29.272,29.1991,29.1991,39100.0
2008-07-16 11:25:00,48.05,48.08,48.01,48.06,23000.0,29.1991,29.2173,29.1747,29.2051,23000.0
2008-07-16 11:30:00,48.05,48.08,48.01,48.03,20700.0,29.1991,29.2173,29.1747,29.1869,20700.0
2008-07-16 11:35:00,48.03,48.07,47.96,47.96,34900.0,29.1869,29.2112,29.1444,29.1444,34900.0
2008-07-16 11:40:00,47.97,47.97,47.84,47.88,161400.0,29.1504,29.1504,29.0714,29.0958,161400.0
2008-07-16 11:45:00,47.88,47.9,47.83,47.85,22500.0,29.0958,29.1079,29.0654,29.0775,22500.0
2008-07-16 11:50:00,47.86,47.87,47.78,47.8,38900.0,29.0836,29.0897,29.035,29.0471,38900.0
2008-07-16 11:55:00,47.81,47.92,47.81,47.87,46600.0,29.0532,29.1201,29.0532,29.0897,46600.0
2008-07-16 12:00:00,47.86,47.91,47.82,47.85,29500.0,29.0836,29.114,29.0593,29.0775,29500.0
2008-07-16 12:05:00,47.85,47.95,47.84,47.89,88200.0,29.0775,29.1383,29.0714,29.1018,88200.0
2008-07-16 12:10:00,47.9,48.14,47.89,48.09,82400.0,29.1079,29.2537,29.1018,29.2234,82400.0
2008-07-16 12:15:00,48.1,48.11,48.07,48.1,31000.0,29.2294,29.2355,29.2112,29.2294,31000.0
2008-07-16 12:20:00,48.1,48.16,48.08,48.13,55200.0,29.2294,29.2659,29.2173,29.2477,55200.0
2008-07-16 12:25:00,48.13,48.25,48.12,48.25,55200.0,29.2477,29.3206,29.2416,29.3206,55200.0
2008-07-16 12:30:00,48.24,48.25,48.12,48.18,71100.0,29.3145,29.3206,29.2416,29.2781,71100.0
2008-07-16 12:35:00,48.17,48.21,48.13,48.16,15300.0,29.272,29.2963,29.2477,29.2659,15300.0
2008-07-16 12:40:00,48.15,48.18,48.12,48.14,14200.0,29.2598,29.2781,29.2416,29.2537,14200.0
2008-07-16 12:45:00,48.14,48.2,48.13,48.19,10100.0,29.2537,29.2902,29.2477,29.2841,10100.0
2008-07-16 12:50:00,48.19,48.24,48.19,48.22,19600.0,29.2841,29.3145,29.2841,29.3024,19600.0
2008-07-16 12:55:00,48.21,48.23,48.19,48.21,13100.0,29.2963,29.3084,29.2841,29.2963,13100.0
2008-07-16 13:00:00,48.2,48.26,48.18,48.25,108800.0,29.2902,29.3267,29.2781,29.3206,108800.0
2008-07-16 13:05:00,48.24,48.25,48.23,48.25,417400.0,29.3145,29.3206,29.3084,29.3206,417400.0
2008-07-16 13:10:00,48.25,48.25,48.2,48.22,44200.0,29.3206,29.3206,29.2902,29.3024,44200.0
2008-07-16 13:15:00,48.22,48.25,48.22,48.23,35900.0,29.3024,29.3206,29.3024,29.3084,35900.0
2008-07-16 13:20:00,48.22,48.23,48.19,48.22,58600.0,29.3024,29.3084,29.2841,29.3024,58600.0
2008-07-16 13:25:00,48.22,48.22,48.16,48.2,23700.0,29.3024,29.3024,29.2659,29.2902,23700.0
2008-07-16 13:30:00,48.19,48.2,48.14,48.19,22900.0,29.2841,29.2902,29.2537,29.2841,22900.0
2008-07-16 13:35:00,48.17,48.2,48.1,48.12,24900.0,29.272,29.2902,29.2294,29.2416,24900.0
2008-07-16 13:40:00,48.12,48.2,48.12,48.2,48700.0,29.2416,29.2902,29.2416,29.2902,48700.0
2008-07-16 13:45:00,48.19,48.24,48.19,48.23,61400.0,29.2841,29.3145,29.2841,29.3084,61400.0
2008-07-16 13:50:00,48.23,48.23,48.2,48.2,45400.0,29.3084,29.3084,29.2902,29.2902,45400.0
2008-07-16 13:55:00,48.21,48.22,48.2,48.2,25000.0,29.2963,29.3024,29.2902,29.2902,25000.0
2008-07-16 14:00:00,48.2,48.25,48.18,48.24,98200.0,29.2902,29.3206,29.2781,29.3145,98200.0
2008-07-16 14:05:00,48.24,48.28,48.18,48.2,199600.0,29.3145,29.3388,29.2781,29.2902,199600.0
2008-07-16 14:10:00,48.21,48.22,48.17,48.21,42800.0,29.2963,29.3024,29.272,29.2963,42800.0
2008-07-16 14:15:00,48.21,48.26,48.2,48.21,93500.0,29.2963,29.3267,29.2902,29.2963,93500.0
2008-07-16 14:20:00,48.21,48.24,48.2,48.23,33800.0,29.2963,29.3145,29.2902,29.3084,33800.0
2008-07-16 14:25:00,48.23,48.25,48.19,48.22,56400.0,29.3084,29.3206,29.2841,29.3024,56400.0
2008-07-16 14:30:00,48.21,48.24,48.19,48.2,29700.0,29.2963,29.3145,29.2841,29.2902,29700.0
2008-07-16 14:35:00,48.2,48.3,48.2,48.27,146000.0,29.2902,29.351,29.2902,29.3327,146000.0
2008-07-16 14:40:00,48.28,48.31,48.21,48.22,103600.0,29.3388,29.3571,29.2963,29.3024,103600.0
2008-07-16 14:45:00,48.22,48.26,48.17,48.19,55500.0,29.3024,29.3267,29.272,29.2841,55500.0
2008-07-16 14:50:00,48.2,48.25,48.17,48.25,39900.0,29.2902,29.3206,29.272,29.3206,39900.0
2008-07-16 14:55:00,48.23,48.28,48.21,48.23,57300.0,29.3084,29.3388,29.2963,29.3084,57300.0
2008-07-16 15:00:00,48.24,48.25,48.21,48.23,57900.0,29.3145,29.3206,29.2963,29.3084,57900.0
2008-07-16 15:05:00,48.23,48.27,48.22,48.23,71700.0,29.3084,29.3327,29.3024,29.3084,71700.0
2008-07-16 15:10:00,48.23,48.24,48.2,48.23,49400.0,29.3084,29.3145,29.2902,29.3084,49400.0
2008-07-16 15:15:00,48.22,48.27,48.2,48.27,113400.0,29.3024,29.3327,29.2902,29.3327,113400.0
2008-07-16 15:20:00,48.26,48.32,48.25,48.29,109600.0,29.3267,29.3631,29.3206,29.3449,109600.0
2008-07-16 15:25:00,48.29,48.32,48.25,48.3,81400.0,29.3449,29.3631,29.3206,29.351,81400.0
2008-07-16 15:30:00,48.3,48.32,48.18,48.25,120800.0,29.351,29.3631,29.2781,29.3206,120800.0
2008-07-16 15:35:00,48.25,48.26,48.16,48.23,80200.0,29.3206,29.3267,29.2659,29.3084,80200.0
2008-07-16 15:40:00,48.23,48.31,48.19,48.3,114400.0,29.3084,29.3571,29.2841,29.351,114400.0
2008-07-16 15:45:00,48.31,48.33,48.26,48.29,109600.0,29.3571,29.3692,29.3267,29.3449,109600.0
2008-07-16 15:50:00,48.29,48.3,48.21,48.21,117000.0,29.3449,29.351,29.2963,29.2963,117000.0
2008-07-16 15:55:00,48.21,48.26,48.17,48.24,187200.0,29.2963,29.3267,29.272,29.3145,187200.0
2008-07-17 09:30:00,48.2,48.2,47.55,48.0,142500.0,29.2902,29.2902,28.8952,29.1687,142500.0
2008-07-17 09:35:00,48.0,48.0,47.77,47.87,73200.0,29.1687,29.1687,29.0289,29.0897,73200.0
2008-07-17 09:40:00,47.86,47.94,47.6,47.74,65700.0,29.0836,29.1322,28.9256,29.0107,65700.0
2008-07-17 09:45:00,47.72,47.75,47.3,47.4,115000.0,28.9985,29.0168,28.7433,28.8041,115000.0
2008-07-17 09:50:00,47.43,47.74,47.43,47.72,81600.0,28.8223,29.0107,28.8223,28.9985,81600.0
2008-07-17 09:55:00,47.71,47.88,47.69,47.86,81500.0,28.9924,29.0958,28.9803,29.0836,81500.0
2008-07-17 10:00:00,47.85,47.98,47.71,47.73,115100.0,29.0775,29.1565,28.9924,29.0046,115100.0
2008-07-17 10:05:00,47.73,47.78,47.6,47.65,60600.0,29.0046,29.035,28.9256,28.956,60600.0
2008-07-17 10:10:00,47.65,47.8,47.58,47.6,49600.0,28.956,29.0471,28.9134,28.9256,49600.0
2008-07-17 10:15:00,47.58,47.67,47.5,47.61,90800.0,28.9134,28.9681,28.8648,28.9317,90800.0
2008-07-17 10:20:00,47.62,47.69,47.56,47.56,57100.0,28.9378,28.9803,28.9013,28.9013,57100.0
2008-07-17 10:25:00,47.56,47.63,47.51,47.62,49100.0,28.9013,28.9438,28.8709,28.9378,49100.0
2008-07-17 10:30:00,47.62,47.7,47.6,47.63,29000.0,28.9378,28.9864,28.9256,28.9438,29000.0
2008-07-17 10:35:00,47.62,47.8,47.62,47.75,37900.0,28.9378,29.0471,28.9378,29.0168,37900.0
2008-07-17 10:40:00,47.73,47.74,47.57,47.68,56100.0,29.0046,29.0107,28.9074,28.9742,56100.0
2008-07-17 10:45:00,47.67,47.68,47.5,47.56,71200.0,28.9681,28.9742,28.8648,28.9013,71200.0
2008-07-17 10:50:00,47.55,47.62,47.5,47.6,64100.0,28.8952,28.9378,28.8648,28.9256,64100.0
2008-07-17 10:55:00,47.62,47.73,47.58,47.73,35700.0,28.9378,29.0046,28.9134,29.0046,35700.0
2008-07-17 11:00:00,47.71,47.77,47.64,47.71,62900.0,28.9924,29.0289,28.9499,28.9924,62900.0
2008-07-17 11:05:00,47.7,47.82,47.7,47.77,44400.0,28.9864,29.0593,28.9864,29.0289,44400.0
2008-07-17 11:10:00,47.78,47.9,47.78,47.81,76900.0,29.035,29.1079,29.035,29.0532,76900.0
2008-07-17 11:15:00,47.81,47.87,47.78,47.81,27100.0,29.0532,29.0897,29.035,29.0532,27100.0
2008-07-17 11:20:00,47.81,47.84,47.76,47.78,34800.0,29.0532,29.0714,29.0228,29.035,34800.0
2008-07-17 11:25:00,47.78,47.88,47.75,47.88,66700.0,29.035,29.0958,29.0168,29.0958,66700.0
2008-07-17 11:30:00,47.87,47.95,47.82,47.95,22700.0,29.0897,29.1383,29.0593,29.1383,22700.0
2008-07-17 11:35:00,47.94,48.08,47.9,48.05,62900.0,29.1322,29.2173,29.1079,29.1991,62900.0
2008-07-17 11:40:00,48.05,48.07,47.98,48.03,63300.0,29.1991,29.2112,29.1565,29.1869,63300.0
2008-07-17 11:45:00,48.02,48.07,48.0,48.03,49900.0,29.1808,29.2112,29.1687,29.1869,49900.0
2008-07-17 11:50:00,48.02,48.05,47.95,48.01,66000.0,29.1808,29.1991,29.1383,29.1747,66000.0
2008-07-17 11:55:00,48.0,48.05,47.99,48.01,41200.0,29.1687,29.1991,29.1626,29.1747,41200.0
2008-07-17 12:00:00,48.01,48.02,47.93,47.95,29400.0,29.1747,29.1808,29.1261,29.1383,29400.0
2008-07-17 12:05:00,47.96,47.98,47.91,47.91,23000.0,29.1444,29.1565,29.114,29.114,23000.0
2008-07-17 12:10:00,47.92,47.94,47.9,47.9,19200.0,29.1201,29.1322,29.1079,29.1079,19200.0
2008-07-17 12:15:00,47.91,47.92,47.86,47.91,31700.0,29.114,29.1201,29.0836,29.114,31700.0
2008-07-17 12:20:00,47.9,47.91,47.86,47.87,43700.0,29.1079,29.114,29.0836,29.0897,43700.0
2008-07-17 12:25:00,47.88,47.88,47.85,47.88,32400.0,29.0958,29.0958,29.0775,29.0958,32400.0
2008-07-17 12:30:00,47.89,47.91,47.87,47.87,40500.0,29.1018,29.114,29.0897,29.0897,40500.0
2008-07-17 12:35:00,47.86,47.9,47.85,47.85,35100.0,29.0836,29.1079,29.0775,29.0775,35100.0
2008-07-17 12:40:00,47.86,47.94,47.84,47.91,47200.0,29.0836,29.1322,29.0714,29.114,47200.0
2008-07-17 12:45:00,47.91,47.93,47.86,47.88,68800.0,29.114,29.1261,29.0836,29.0958,68800.0
2008-07-17 12:50:00,47.89,47.9,47.84,47.88,65500.0,29.1018,29.1079,29.0714,29.0958,65500.0
2008-07-17 12:55:00,47.88,47.93,47.88,47.91,67100.0,29.0958,29.1261,29.0958,29.114,67100.0
2008-07-17 13:00:00,47.9,47.91,47.84,47.9,49000.0,29.1079,29.114,29.0714,29.1079,49000.0
2008-07-17 13:05:00,47.9,48.01,47.89,47.99,53400.0,29.1079,29.1747,29.1018,29.1626,53400.0
2008-07-17 13:10:00,47.99,48.1,47.98,48.09,85000.0,29.1626,29.2294,29.1565,29.2234,85000.0
2008-07-17 13:15:00,48.08,48.28,48.02,48.24,105200.0,29.2173,29.3388,29.1808,29.3145,105200.0
2008-07-17 13:20:00,48.24,48.25,48.16,48.18,83800.0,29.3145,29.3206,29.2659,29.2781,83800.0
2008-07-17 13:25:00,48.17,48.2,48.13,48.14,53700.0,29.272,29.2902,29.2477,29.2537,53700.0
2008-07-17 13:30:00,48.13,48.16,48.09,48.13,96000.0,29.2477,29.2659,29.2234,29.2477,96000.0
2008-07-17 13:35:00,48.11,48.15,48.01,48.06,160000.0,29.2355,29.2598,29.1747,29.2051,160000.0
2008-07-17 13:40:00,48.06,48.29,48.06,48.25,72900.0,29.2051,29.3449,29.2051,29.3206,72900.0
2008-07-17 13:45:00,48.26,48.29,48.23,48.29,57300.0,29.3267,29.3449,29.3084,29.3449,57300.0
2008-07-17 13:50:00,48.29,48.35,48.22,48.22,37900.0,29.3449,29.3814,29.3024,29.3024,37900.0
2008-07-17 13:55:00,48.22,48.26,48.21,48.22,18600.0,29.3024,29.3267,29.2963,29.3024,18600.0
2008-07-17 14:00:00,48.21,48.25,48.19,48.24,50100.0,29.2963,29.3206,29.2841,29.3145,50100.0
2008-07-17 14:05:00,48.24,48.31,48.24,48.24,48700.0,29.3145,29.3571,29.3145,29.3145,48700.0
2008-07-17 14:10:00,48.24,48.25,48.14,48.14,59800.0,29.3145,29.3206,29.2537,29.2537,59800.0
2008-07-17 14:15:00,48.15,48.16,48.08,48.1,56300.0,29.2598,29.2659,29.2173,29.2294,56300.0
2008-07-17 14:20:00,48.1,48.16,48.06,48.06,61500.0,29.2294,29.2659,29.2051,29.2051,61500.0
2008-07-17 14:25:00,48.05,48.12,48.04,48.1,60500.0,29.1991,29.2416,29.193,29.2294,60500.0
2008-07-17 14:30:00,48.09,48.1,48.02,48.05,72400.0,29.2234,29.2294,29.1808,29.1991,72400.0
2008-07-17 14:35:00,48.04,48.16,48.04,48.16,58700.0,29.193,29.2659,29.193,29.2659,58700.0
2008-07-17 14:40:00,48.16,48.22,48.13,48.21,100200.0,29.2659,29.3024,29.2477,29.2963,100200.0
2008-07-17 14:45:00,48.21,48.25,48.14,48.15,61800.0,29.2963,29.3206,29.2537,29.2598,61800.0
2008-07-17 14:50:00,48.16,48.18,48.08,48.08,52200.0,29.2659,29.2781,29.2173,29.2173,52200.0
2008-07-17 14:55:00,48.09,48.12,48.0,48.07,65400.0,29.2234,29.2416,29.1687,29.2112,65400.0
2008-07-17 15:00:00,48.06,48.15,48.06,48.1,61300.0,29.2051,29.2598,29.2051,29.2294,61300.0
2008-07-17 15:05:00,48.1,48.15,48.1,48.13,50800.0,29.2294,29.2598,29.2294,29.2477,50800.0
2008-07-17 15:10:00,48.13,48.22,48.13,48.22,105700.0,29.2477,29.3024,29.2477,29.3024,105700.0
2008-07-17 15:15:00,48.21,48.22,48.13,48.15,140200.0,29.2963,29.3024,29.2477,29.2598,140200.0
2008-07-17 15:20:00,48.15,48.17,48.14,48.16,126000.0,29.2598,29.272,29.2537,29.2659,126000.0
2008-07-17 15:25:00,48.17,48.24,48.14,48.22,191900.0,29.272,29.3145,29.2537,29.3024,191900.0
2008-07-17 15:30:00,48.21,48.26,48.2,48.25,223800.0,29.2963,29.3267,29.2902,29.3206,223800.0
2008-07-17 15:35:00,48.26,48.3,48.16,48.18,266300.0,29.3267,29.351,29.2659,29.2781,266300.0
2008-07-17 15:40:00,48.19,48.3,48.16,48.29,143800.0,29.2841,29.351,29.2659,29.3449,143800.0
2008-07-17 15:45:00,48.3,48.55,48.29,48.54,231100.0,29.351,29.5029,29.3449,29.4968,231100.0
2008-07-17 15:50:00,48.55,48.55,48.42,48.44,217300.0,29.5029,29.5029,29.4239,29.4361,217300.0
2008-07-17 15:55:00,48.44,48.45,48.35,48.4,258900.0,29.4361,29.4421,29.3814,29.4117,258900.0
2008-07-18 09:30:00,48.32,48.55,48.14,48.24,1232000.0,29.3631,29.5029,29.2537,29.3145,1232000.0
2008-07-18 09:35:00,48.26,48.27,47.94,47.95,115300.0,29.3267,29.3327,29.1322,29.1383,115300.0
2008-07-18 09:40:00,47.94,48.0,47.84,47.9,109200.0,29.1322,29.1687,29.0714,29.1079,109200.0
2008-07-18 09:45:00,47.91,47.91,47.61,47.63,135100.0,29.114,29.114,28.9317,28.9438,135100.0
2008-07-18 09:50:00,47.63,47.64,47.55,47.58,132200.0,28.9438,28.9499,28.8952,28.9134,132200.0
2008-07-18 09:55:00,47.59,47.74,47.52,47.64,81000.0,28.9195,29.0107,28.877,28.9499,81000.0
2008-07-18 10:00:00,47.62,47.84,47.59,47.83,87300.0,28.9378,29.0714,28.9195,29.0654,87300.0
2008-07-18 10:05:00,47.83,47.91,47.77,47.88,109600.0,29.0654,29.114,29.0289,29.0958,109600.0
2008-07-18 10:10:00,47.9,47.95,47.84,47.9,68300.0,29.1079,29.1383,29.0714,29.1079,68300.0
2008-07-18 10:15:00,47.88,48.06,47.88,48.06,53800.0,29.0958,29.2051,29.0958,29.2051,53800.0
2008-07-18 10:20:00,48.06,48.08,47.79,47.79,78400.0,29.2051,29.2173,29.0411,29.0411,78400.0
2008-07-18 10:25:00,47.79,47.85,47.74,47.76,87200.0,29.0411,29.0775,29.0107,29.0228,87200.0
2008-07-18 10:30:00,47.76,47.84,47.72,47.76,116700.0,29.0228,29.0714,28.9985,29.0228,116700.0
2008-07-18 10:35:00,47.77,47.77,47.65,47.75,63100.0,29.0289,29.0289,28.956,29.0168,63100.0
2008-07-18 10:40:00,47.73,47.77,47.71,47.74,41500.0,29.0046,29.0289,28.9924,29.0107,41500.0
2008-07-18 10:45:00,47.74,47.89,47.73,47.78,59000.0,29.0107,29.1018,29.0046,29.035,59000.0
2008-07-18 10:50:00,47.76,47.8,47.68,47.72,81700.0,29.0228,29.0471,28.9742,28.9985,81700.0
2008-07-18 10:55:00,47.72,47.79,47.66,47.66,62500.0,28.9985,29.0411,28.9621,28.9621,62500.0
2008-07-18 11:00:00,47.67,47.7,47.63,47.64,52600.0,28.9681,28.9864,28.9438,28.9499,52600.0
2008-07-18 11:05:00,47.64,47.65,47.59,47.61,89000.0,28.9499,28.956,28.9195,28.9317,89000.0
2008-07-18 11:10:00,47.62,47.8,47.6,47.75,72200.0,28.9378,29.0471,28.9256,29.0168,72200.0
2008-07-18 11:15:00,47.76,47.88,47.75,47.85,35300.0,29.0228,29.0958,29.0168,29.0775,35300.0
2008-07-18 11:20:00,47.85,47.9,47.79,47.79,62400.0,29.0775,29.1079,29.0411,29.0411,62400.0
2008-07-18 11:25:00,47.79,47.8,47.62,47.64,59300.0,29.0411,29.0471,28.9378,28.9499,59300.0
2008-07-18 11:30:00,47.63,47.63,47.55,47.61,64300.0,28.9438,28.9438,28.8952,28.9317,64300.0
2008-07-18 11:35:00,47.61,47.64,47.58,47.62,43000.0,28.9317,28.9499,28.9134,28.9378,43000.0
2008-07-18 11:40:00,47.62,47.67,47.6,47.61,29300.0,28.9378,28.9681,28.9256,28.9317,29300.0
2008-07-18 11:45:00,47.6,47.67,47.59,47.65,33500.0,28.9256,28.9681,28.9195,28.956,33500.0
2008-07-18 11:50:00,47.64,47.65,47.6,47.6,56100.0,28.9499,28.956,28.9256,28.9256,56100.0
2008-07-18 11:55:00,47.61,47.61,47.52,47.54,43600.0,28.9317,28.9317,28.877,28.8891,43600.0
2008-07-18 12:00:00,47.54,47.63,47.53,47.62,47600.0,28.8891,28.9438,28.8831,28.9378,47600.0
2008-07-18 12:05:00,47.62,47.64,47.59,47.62,36000.0,28.9378,28.9499,28.9195,28.9378,36000.0
2008-07-18 12:10:00,47.61,47.66,47.57,47.64,52700.0,28.9317,28.9621,28.9074,28.9499,52700.0
2008-07-18 12:15:00,47.64,47.65,47.61,47.64,30600.0,28.9499,28.956,28.9317,28.9499,30600.0
2008-07-18 12:20:00,47.64,47.69,47.63,47.67,27100.0,28.9499,28.9803,28.9438,28.9681,27100.0
2008-07-18 12:25:00,47.67,47.68,47.62,47.62,22800.0,28.9681,28.9742,28.9378,28.9378,22800.0
2008-07-18 12:30:00,47.64,47.65,47.55,47.58,35900.0,28.9499,28.956,28.8952,28.9134,35900.0
2008-07-18 12:35:00,47.6,47.65,47.56,47.64,33700.0,28.9256,28.956,28.9013,28.9499,33700.0
2008-07-18 12:40:00,47.63,47.68,47.58,47.61,34800.0,28.9438,28.9742,28.9134,28.9317,34800.0
2008-07-18 12:45:00,47.61,47.68,47.61,47.68,21500.0,28.9317,28.9742,28.9317,28.9742,21500.0
2008-07-18 12:50:00,47.68,47.69,47.6,47.68,58000.0,28.9742,28.9803,28.9256,28.9742,58000.0
2008-07-18 12:55:00,47.68,47.68,47.5,47.52,51200.0,28.9742,28.9742,28.8648,28.877,51200.0
2008-07-18 13:00:00,47.53,47.61,47.53,47.58,26300.0,28.8831,28.9317,28.8831,28.9134,26300.0
2008-07-18 13:05:00,47.6,47.61,47.56,47.59,25600.0,28.9256,28.9317,28.9013,28.9195,25600.0
2008-07-18 13:10:00,47.59,47.63,47.56,47.63,33900.0,28.9195,28.9438,28.9013,28.9438,33900.0
2008-07-18 13:15:00,47.62,47.66,47.61,47.65,29400.0,28.9378,28.9621,28.9317,28.956,29400.0
2008-07-18 13:20:00,47.66,47.72,47.64,47.72,49300.0,28.9621,28.9985,28.9499,28.9985,49300.0
2008-07-18 13:25:00,47.73,47.76,47.71,47.74,58600.0,29.0046,29.0228,28.9924,29.0107,58600.0
2008-07-18 13:30:00,47.75,47.81,47.73,47.8,31000.0,29.0168,29.0532,29.0046,29.0471,31000.0
2008-07-18 13:35:00,47.8,47.82,47.78,47.79,27000.0,29.0471,29.0593,29.035,29.0411,27000.0
2008-07-18 13:40:00,47.8,47.81,47.72,47.72,33300.0,29.0471,29.0532,28.9985,28.9985,33300.0
2008-07-18 13:45:00,47.73,47.82,47.71,47.78,24800.0,29.0046,29.0593,28.9924,29.035,24800.0
2008-07-18 13:50:00,47.79,47.83,47.78,47.81,17600.0,29.0411,29.0654,29.035,29.0532,17600.0
2008-07-18 13:55:00,47.83,47.83,47.76,47.76,23000.0,29.0654,29.0654,29.0228,29.0228,23000.0
2008-07-18 14:00:00,47.77,47.79,47.74,47.76,39700.0,29.0289,29.0411,29.0107,29.0228,39700.0
2008-07-18 14:05:00,47.77,47.77,47.71,47.71,43400.0,29.0289,29.0289,28.9924,28.9924,43400.0
2008-07-18 14:10:00,47.71,47.79,47.7,47.77,48500.0,28.9924,29.0411,28.9864,29.0289,48500.0
2008-07-18 14:15:00,47.78,47.8,47.75,47.78,53100.0,29.035,29.0471,29.0168,29.035,53100.0
2008-07-18 14:20:00,47.78,47.82,47.76,47.78,122000.0,29.035,29.0593,29.0228,29.035,122000.0
2008-07-18 14:25:00,47.78,47.84,47.78,47.83,33600.0,29.035,29.0714,29.035,29.0654,33600.0
2008-07-18 14:30:00,47.83,47.86,47.82,47.84,31800.0,29.0654,29.0836,29.0593,29.0714,31800.0
2008-07-18 14:35:00,47.86,47.9,47.85,47.89,19600.0,29.0836,29.1079,29.0775,29.1018,19600.0
2008-07-18 14:40:00,47.89,47.93,47.89,47.92,35800.0,29.1018,29.1261,29.1018,29.1201,35800.0
2008-07-18 14:45:00,47.93,47.99,47.92,47.95,35700.0,29.1261,29.1626,29.1201,29.1383,35700.0
2008-07-18 14:50:00,47.95,48.01,47.88,47.89,138300.0,29.1383,29.1747,29.0958,29.1018,138300.0
2008-07-18 14:55:00,47.89,47.94,47.88,47.91,34800.0,29.1018,29.1322,29.0958,29.114,34800.0
2008-07-18 15:00:00,47.92,48.01,47.9,48.01,69400.0,29.1201,29.1747,29.1079,29.1747,69400.0
2008-07-18 15:05:00,48.0,48.04,47.98,48.02,59800.0,29.1687,29.193,29.1565,29.1808,59800.0
2008-07-18 15:10:00,48.03,48.04,47.99,48.0,51500.0,29.1869,29.193,29.1626,29.1687,51500.0
2008-07-18 15:15:00,48.01,48.01,47.95,47.96,70200.0,29.1747,29.1747,29.1383,29.1444,70200.0
2008-07-18 15:20:00,47.96,47.98,47.88,47.92,53800.0,29.1444,29.1565,29.0958,29.1201,53800.0
2008-07-18 15:25:00,47.91,47.92,47.88,47.9,27000.0,29.114,29.1201,29.0958,29.1079,27000.0
2008-07-18 15:30:00,47.91,47.97,47.9,47.93,57800.0,29.114,29.1504,29.1079,29.1261,57800.0
2008-07-18 15:35:00,47.93,47.96,47.87,47.89,90000.0,29.1261,29.1444,29.0897,29.1018,90000.0
2008-07-18 15:40:00,47.89,47.96,47.87,47.9,174300.0,29.1018,29.1444,29.0897,29.1079,174300.0
2008-07-18 15:45:00,47.91,47.93,47.85,47.85,194700.0,29.114,29.1261,29.0775,29.0775,194700.0
2008-07-18 15:50:00,47.85,47.95,47.8,47.95,191000.0,29.0775,29.1383,29.0471,29.1383,191000.0
2008-07-18 15:55:00,47.95,47.97,47.9,47.9,139600.0,29.1383,29.1504,29.1079,29.1079,139600.0
2008-07-21 09:30:00,48.2,48.2,47.65,48.06,110900.0,29.2902,29.2902,28.956,29.2051,110900.0
2008-07-21 09:35:00,48.06,48.1,47.85,47.88,44000.0,29.2051,29.2294,29.0775,29.0958,44000.0
2008-07-21 09:40:00,47.88,47.88,47.64,47.76,43200.0,29.0958,29.0958,28.9499,29.0228,43200.0
2008-07-21 09:45:00,47.77,47.88,47.73,47.75,44300.0,29.0289,29.0958,29.0046,29.0168,44300.0
2008-07-21 09:50:00,47.75,47.87,47.75,47.84,53000.0,29.0168,29.0897,29.0168,29.0714,53000.0
2008-07-21 09:55:00,47.83,47.84,47.64,47.65,44200.0,29.0654,29.0714,28.9499,28.956,44200.0
2008-07-21 10:00:00,47.62,47.67,47.42,47.42,51200.0,28.9378,28.9681,28.8162,28.8162,51200.0
2008-07-21 10:05:00,47.41,47.42,47.33,47.34,45300.0,28.8101,28.8162,28.7615,28.7676,45300.0
2008-07-21 10:10:00,47.32,47.34,47.22,47.28,74900.0,28.7554,28.7676,28.6947,28.7311,74900.0
2008-07-21 10:15:00,47.28,47.33,47.24,47.32,62300.0,28.7311,28.7615,28.7068,28.7554,62300.0
2008-07-21 10:20:00,47.32,47.33,47.23,47.25,71500.0,28.7554,28.7615,28.7008,28.7129,71500.0
2008-07-21 10:25:00,47.28,47.28,47.14,47.19,47800.0,28.7311,28.7311,28.6461,28.6765,47800.0
2008-07-21 10:30:00,47.18,47.23,47.1,47.11,64800.0,28.6704,28.7008,28.6218,28.6278,64800.0
2008-07-21 10:35:00,47.12,47.19,47.1,47.17,45000.0,28.6339,28.6765,28.6218,28.6643,45000.0
2008-07-21 10:40:00,47.18,47.3,47.12,47.26,57600.0,28.6704,28.7433,28.6339,28.719,57600.0
2008-07-21 10:45:00,47.26,47.28,47.19,47.26,46600.0,28.719,28.7311,28.6765,28.719,46600.0
2008-07-21 10:50:00,47.26,47.35,47.24,47.33,49700.0,28.719,28.7737,28.7068,28.7615,49700.0
2008-07-21 10:55:00,47.32,47.32,47.24,47.24,34900.0,28.7554,28.7554,28.7068,28.7068,34900.0
2008-07-21 11:00:00,47.25,47.25,47.17,47.2,38200.0,28.7129,28.7129,28.6643,28.6825,38200.0
2008-07-21 11:05:00,47.21,47.24,47.17,47.19,44200.0,28.6886,28.7068,28.6643,28.6765,44200.0
2008-07-21 11:10:00,47.2,47.28,47.19,47.2,46000.0,28.6825,28.7311,28.6765,28.6825,46000.0
2008-07-21 11:15:00,47.2,47.3,47.2,47.3,53700.0,28.6825,28.7433,28.6825,28.7433,53700.0
2008-07-21 11:20:00,47.3,47.39,47.28,47.39,54900.0,28.7433,28.798,28.7311,28.798,54900.0
2008-07-21 11:25:00,47.39,47.46,47.39,47.43,66400.0,28.798,28.8405,28.798,28.8223,66400.0
2008-07-21 11:30:00,47.43,47.49,47.39,47.47,69100.0,28.8223,28.8588,28.798,28.8466,69100.0
2008-07-21 11:35:00,47.47,47.49,47.43,47.46,60400.0,28.8466,28.8588,28.8223,28.8405,60400.0
2008-07-21 11:40:00,47.46,47.49,47.43,47.48,31900.0,28.8405,28.8588,28.8223,28.8527,31900.0
2008-07-21 11:45:00,47.48,47.49,47.45,47.47,25700.0,28.8527,28.8588,28.8344,28.8466,25700.0
2008-07-21 11:50:00,47.46,47.48,47.42,47.46,24400.0,28.8405,28.8527,28.8162,28.8405,24400.0
2008-07-21 11:55:00,47.45,47.48,47.32,47.34,27300.0,28.8344,28.8527,28.7554,28.7676,27300.0
2008-07-21 12:00:00,47.34,47.45,47.33,47.39,26900.0,28.7676,28.8344,28.7615,28.798,26900.0
2008-07-21 12:05:00,47.39,47.45,47.39,47.45,17400.0,28.798,28.8344,28.798,28.8344,17400.0
2008-07-21 12:10:00,47.44,47.56,47.41,47.53,40000.0,28.8284,28.9013,28.8101,28.8831,40000.0
2008-07-21 12:15:00,47.54,47.63,47.53,47.59,30800.0,28.8891,28.9438,28.8831,28.9195,30800.0
2008-07-21 12:20:00,47.6,47.64,47.57,47.6,28900.0,28.9256,28.9499,28.9074,28.9256,28900.0
2008-07-21 12:25:00,47.61,47.62,47.52,47.56,35100.0,28.9317,28.9378,28.877,28.9013,35100.0
2008-07-21 12:30:00,47.56,47.61,47.56,47.58,14800.0,28.9013,28.9317,28.9013,28.9134,14800.0
2008-07-21 12:35:00,47.57,47.7,47.57,47.67,43100.0,28.9074,28.9864,28.9074,28.9681,43100.0
2008-07-21 12:40:00,47.67,47.71,47.65,47.7,16300.0,28.9681,28.9924,28.956,28.9864,16300.0
2008-07-21 12:45:00,47.7,47.76,47.69,47.69,14300.0,28.9864,29.0228,28.9803,28.9803,14300.0
2008-07-21 12:50:00,47.69,47.69,47.59,47.59,19000.0,28.9803,28.9803,28.9195,28.9195,19000.0
2008-07-21 12:55:00,47.59,47.59,47.54,47.57,18900.0,28.9195,28.9195,28.8891,28.9074,18900.0
2008-07-21 13:00:00,47.57,47.57,47.53,47.53,10700.0,28.9074,28.9074,28.8831,28.8831,10700.0
2008-07-21 13:05:00,47.53,47.58,47.52,47.58,10000.0,28.8831,28.9134,28.877,28.9134,10000.0
2008-07-21 13:10:00,47.58,47.67,47.54,47.54,37600.0,28.9134,28.9681,28.8891,28.8891,37600.0
2008-07-21 13:15:00,47.54,47.79,47.53,47.78,69000.0,28.8891,29.0411,28.8831,29.035,69000.0
2008-07-21 13:20:00,47.8,47.89,47.75,47.84,46200.0,29.0471,29.1018,29.0168,29.0714,46200.0
2008-07-21 13:25:00,47.84,47.84,47.65,47.66,34600.0,29.0714,29.0714,28.956,28.9621,34600.0
2008-07-21 13:30:00,47.65,47.66,47.52,47.56,22500.0,28.956,28.9621,28.877,28.9013,22500.0
2008-07-21 13:35:00,47.56,47.57,47.53,47.55,36600.0,28.9013,28.9074,28.8831,28.8952,36600.0
2008-07-21 13:40:00,47.56,47.57,47.51,47.56,31000.0,28.9013,28.9074,28.8709,28.9013,31000.0
2008-07-21 13:45:00,47.55,47.55,47.47,47.47,25300.0,28.8952,28.8952,28.8466,28.8466,25300.0
2008-07-21 13:50:00,47.48,47.48,47.34,47.36,61100.0,28.8527,28.8527,28.7676,28.7798,61100.0
2008-07-21 13:55:00,47.37,47.38,47.34,47.35,24200.0,28.7858,28.7919,28.7676,28.7737,24200.0
2008-07-21 14:00:00,47.36,47.39,47.26,47.26,71900.0,28.7798,28.798,28.719,28.719,71900.0
2008-07-21 14:05:00,47.26,47.3,47.24,47.29,41600.0,28.719,28.7433,28.7068,28.7372,41600.0
2008-07-21 14:10:00,47.28,47.3,47.24,47.27,38100.0,28.7311,28.7433,28.7068,28.7251,38100.0
2008-07-21 14:15:00,47.28,47.3,47.24,47.27,38500.0,28.7311,28.7433,28.7068,28.7251,38500.0
2008-07-21 14:20:00,47.27,47.29,47.13,47.14,67100.0,28.7251,28.7372,28.64,28.6461,67100.0
2008-07-21 14:25:00,47.14,47.15,46.97,46.99,194000.0,28.6461,28.6521,28.5428,28.5549,194000.0
2008-07-21 14:30:00,46.99,47.07,46.98,47.0,60900.0,28.5549,28.6035,28.5488,28.561,60900.0
2008-07-21 14:35:00,47.0,47.12,47.0,47.1,59100.0,28.561,28.6339,28.561,28.6218,59100.0
2008-07-21 14:40:00,47.09,47.09,47.0,47.03,56600.0,28.6157,28.6157,28.561,28.5792,56600.0
2008-07-21 14:45:00,47.04,47.04,47.0,47.0,88800.0,28.5853,28.5853,28.561,28.561,88800.0
2008-07-21 14:50:00,47.0,47.02,46.94,46.94,83100.0,28.561,28.5731,28.5245,28.5245,83100.0
2008-07-21 14:55:00,46.94,47.0,46.92,46.99,49200.0,28.5245,28.561,28.5124,28.5549,49200.0
2008-07-21 15:00:00,46.98,47.06,46.97,47.04,74900.0,28.5488,28.5975,28.5428,28.5853,74900.0
2008-07-21 15:05:00,47.03,47.03,46.97,47.0,72300.0,28.5792,28.5792,28.5428,28.561,72300.0
2008-07-21 15:10:00,46.99,47.11,46.99,47.1,87200.0,28.5549,28.6278,28.5549,28.6218,87200.0
2008-07-21 15:15:00,47.11,47.15,47.09,47.12,49900.0,28.6278,28.6521,28.6157,28.6339,49900.0
2008-07-21 15:20:00,47.11,47.17,47.1,47.15,36600.0,28.6278,28.6643,28.6218,28.6521,36600.0
2008-07-21 15:25:00,47.15,47.15,47.07,47.08,47300.0,28.6521,28.6521,28.6035,28.6096,47300.0
2008-07-21 15:30:00,47.08,47.08,47.01,47.04,65400.0,28.6096,28.6096,28.5671,28.5853,65400.0
2008-07-21 15:35:00,47.03,47.07,47.02,47.07,72900.0,28.5792,28.6035,28.5731,28.6035,72900.0
2008-07-21 15:40:00,47.07,47.08,47.0,47.05,157600.0,28.6035,28.6096,28.561,28.5914,157600.0
2008-07-21 15:45:00,47.05,47.09,47.0,47.0,164400.0,28.5914,28.6157,28.561,28.561,164400.0
2008-07-21 15:50:00,47.01,47.06,46.99,47.05,198200.0,28.5671,28.5975,28.5549,28.5914,198200.0
2008-07-21 15:55:00,47.05,47.17,47.04,47.15,281900.0,28.5914,28.6643,28.5853,28.6521,281900.0
2008-07-22 09:30:00,46.94,47.07,46.51,46.57,186700.0,28.5245,28.6035,28.2632,28.2997,186700.0
2008-07-22 09:35:00,46.54,46.71,46.51,46.59,116100.0,28.2815,28.3848,28.2632,28.3118,116100.0
2008-07-22 09:40:00,46.6,46.95,46.59,46.82,90500.0,28.3179,28.5306,28.3118,28.4516,90500.0
2008-07-22 09:45:00,46.84,47.11,46.79,46.93,120800.0,28.4638,28.6278,28.4334,28.5185,120800.0
2008-07-22 09:50:00,46.95,47.14,46.88,47.01,88600.0,28.5306,28.6461,28.4881,28.5671,88600.0
2008-07-22 09:55:00,47.02,47.21,47.0,47.06,65700.0,28.5731,28.6886,28.561,28.5975,65700.0
2008-07-22 10:00:00,47.06,47.13,47.0,47.08,81500.0,28.5975,28.64,28.561,28.6096,81500.0
2008-07-22 10:05:00,47.09,47.25,47.09,47.23,80700.0,28.6157,28.7129,28.6157,28.7008,80700.0
2008-07-22 10:10:00,47.22,47.29,47.05,47.11,116600.0,28.6947,28.7372,28.5914,28.6278,116600.0
2008-07-22 10:15:00,47.12,47.17,46.99,46.99,88800.0,28.6339,28.6643,28.5549,28.5549,88800.0
2008-07-22 10:20:00,46.99,47.13,46.99,47.12,82600.0,28.5549,28.64,28.5549,28.6339,82600.0
2008-07-22 10:25:00,47.12,47.19,47.06,47.18,44400.0,28.6339,28.6765,28.5975,28.6704,44400.0
2008-07-22 10:30:00,47.19,47.29,47.18,47.24,57900.0,28.6765,28.7372,28.6704,28.7068,57900.0
2008-07-22 10:35:00,47.26,47.27,47.07,47.11,54800.0,28.719,28.7251,28.6035,28.6278,54800.0
2008-07-22 10:40:00,47.12,47.27,47.11,47.26,33500.0,28.6339,28.7251,28.6278,28.719,33500.0
2008-07-22 10:45:00,47.26,47.28,47.2,47.23,48200.0,28.719,28.7311,28.6825,28.7008,48200.0
2008-07-22 10:50:00,47.23,47.26,47.13,47.15,65800.0,28.7008,28.719,28.64,28.6521,65800.0
2008-07-22 10:55:00,47.19,47.2,47.03,47.07,90800.0,28.6765,28.6825,28.5792,28.6035,90800.0
2008-07-22 11:00:00,47.07,47.16,47.06,47.16,48600.0,28.6035,28.6582,28.5975,28.6582,48600.0
2008-07-22 11:05:00,47.16,47.23,47.13,47.16,80900.0,28.6582,28.7008,28.64,28.6582,80900.0
2008-07-22 11:10:00,47.19,47.24,47.12,47.12,66300.0,28.6765,28.7068,28.6339,28.6339,66300.0
2008-07-22 11:15:00,47.13,47.15,46.98,47.03,102200.0,28.64,28.6521,28.5488,28.5792,102200.0
2008-07-22 11:20:00,47.03,47.1,46.92,46.94,96700.0,28.5792,28.6218,28.5124,28.5245,96700.0
2008-07-22 11:25:00,46.96,47.04,46.9,47.01,60300.0,28.5367,28.5853,28.5002,28.5671,60300.0
2008-07-22 11:30:00,47.0,47.05,46.97,47.01,38600.0,28.561,28.5914,28.5428,28.5671,38600.0
2008-07-22 11:35:00,47.02,47.03,46.82,46.85,51100.0,28.5731,28.5792,28.4516,28.4698,51100.0
2008-07-22 11:40:00,46.85,46.89,46.78,46.84,88700.0,28.4698,28.4941,28.4273,28.4638,88700.0
2008-07-22 11:45:00,46.84,46.94,46.83,46.89,25000.0,28.4638,28.5245,28.4577,28.4941,25000.0
2008-07-22 11:50:00,46.9,46.91,46.81,46.86,64400.0,28.5002,28.5063,28.4455,28.4759,64400.0
2008-07-22 11:55:00,46.87,46.94,46.82,46.91,43300.0,28.482,28.5245,28.4516,28.5063,43300.0
2008-07-22 12:00:00,46.91,47.07,46.91,47.07,44100.0,28.5063,28.6035,28.5063,28.6035,44100.0
2008-07-22 12:05:00,47.07,47.13,47.06,47.1,56600.0,28.6035,28.64,28.5975,28.6218,56600.0
2008-07-22 12:10:00,47.11,47.13,46.99,47.04,64300.0,28.6278,28.64,28.5549,28.5853,64300.0
2008-07-22 12:15:00,47.04,47.04,46.95,47.01,61100.0,28.5853,28.5853,28.5306,28.5671,61100.0
2008-07-22 12:20:00,47.0,47.05,46.96,47.03,52700.0,28.561,28.5914,28.5367,28.5792,52700.0
2008-07-22 12:25:00,47.03,47.08,46.88,46.98,41600.0,28.5792,28.6096,28.4881,28.5488,41600.0
2008-07-22 12:30:00,46.99,47.01,46.96,46.98,89100.0,28.5549,28.5671,28.5367,28.5488,89100.0
2008-07-22 12:35:00,46.98,47.02,46.97,47.01,20600.0,28.5488,28.5731,28.5428,28.5671,20600.0
2008-07-22 12:40:00,46.99,47.01,46.94,46.98,43600.0,28.5549,28.5671,28.5245,28.5488,43600.0
2008-07-22 12:45:00,46.99,47.01,46.96,46.97,48000.0,28.5549,28.5671,28.5367,28.5428,48000.0
2008-07-22 12:50:00,46.98,47.01,46.96,47.0,59600.0,28.5488,28.5671,28.5367,28.561,59600.0
2008-07-22 12:55:00,46.99,47.0,46.96,46.97,74800.0,28.5549,28.561,28.5367,28.5428,74800.0
2008-07-22 13:00:00,46.97,47.0,46.9,46.91,32600.0,28.5428,28.561,28.5002,28.5063,32600.0
2008-07-22 13:05:00,46.92,46.97,46.91,46.97,13000.0,28.5124,28.5428,28.5063,28.5428,13000.0
2008-07-22 13:10:00,46.96,46.99,46.92,46.97,30300.0,28.5367,28.5549,28.5124,28.5428,30300.0
2008-07-22 13:15:00,46.98,46.99,46.95,46.97,33300.0,28.5488,28.5549,28.5306,28.5428,33300.0
2008-07-22 13:20:00,46.97,47.0,46.96,47.0,34600.0,28.5428,28.561,28.5367,28.561,34600.0
2008-07-22 13:25:00,47.0,47.0,46.96,46.99,34300.0,28.561,28.561,28.5367,28.5549,34300.0
2008-07-22 13:30:00,46.99,47.0,46.93,46.99,54800.0,28.5549,28.561,28.5185,28.5549,54800.0
2008-07-22 13:35:00,46.99,47.07,46.98,47.0,69700.0,28.5549,28.6035,28.5488,28.561,69700.0
2008-07-22 13:40:00,47.0,47.1,47.0,47.1,53500.0,28.561,28.6218,28.561,28.6218,53500.0
2008-07-22 13:45:00,47.09,47.12,46.97,46.98,105900.0,28.6157,28.6339,28.5428,28.5488,105900.0
2008-07-22 13:50:00,46.97,47.07,46.97,46.98,51500.0,28.5428,28.6035,28.5428,28.5488,51500.0
2008-07-22 13:55:00,46.99,47.04,46.96,47.02,42200.0,28.5549,28.5853,28.5367,28.5731,42200.0
2008-07-22 14:00:00,47.02,47.03,46.94,46.95,36600.0,28.5731,28.5792,28.5245,28.5306,36600.0
2008-07-22 14:05:00,46.96,47.03,46.94,46.99,31900.0,28.5367,28.5792,28.5245,28.5549,31900.0
2008-07-22 14:10:00,46.99,47.01,46.76,46.8,93500.0,28.5549,28.5671,28.4151,28.4395,93500.0
2008-07-22 14:15:00,46.81,46.88,46.76,46.78,31500.0,28.4455,28.4881,28.4151,28.4273,31500.0
2008-07-22 14:20:00,46.77,46.92,46.77,46.9,32900.0,28.4212,28.5124,28.4212,28.5002,32900.0
2008-07-22 14:25:00,46.9,46.92,46.83,46.9,59100.0,28.5002,28.5124,28.4577,28.5002,59100.0
2008-07-22 14:30:00,46.91,46.96,46.89,46.94,23100.0,28.5063,28.5367,28.4941,28.5245,23100.0
2008-07-22 14:35:00,46.95,46.95,46.85,46.89,34800.0,28.5306,28.5306,28.4698,28.4941,34800.0
2008-07-22 14:40:00,46.88,46.92,46.85,46.9,25300.0,28.4881,28.5124,28.4698,28.5002,25300.0
2008-07-22 14:45:00,46.91,46.92,46.87,46.92,41700.0,28.5063,28.5124,28.482,28.5124,41700.0
2008-07-22 14:50:00,46.92,46.92,46.86,46.89,43400.0,28.5124,28.5124,28.4759,28.4941,43400.0
2008-07-22 14:55:00,46.88,46.91,46.84,46.84,44600.0,28.4881,28.5063,28.4638,28.4638,44600.0
2008-07-22 15:00:00,46.85,46.86,46.75,46.75,100500.0,28.4698,28.4759,28.4091,28.4091,100500.0
2008-07-22 15:05:00,46.76,46.79,46.74,46.75,61100.0,28.4151,28.4334,28.403,28.4091,61100.0
2008-07-22 15:10:00,46.74,46.75,46.7,46.71,123500.0,28.403,28.4091,28.3787,28.3848,123500.0
2008-07-22 15:15:00,46.71,46.73,46.7,46.7,67700.0,28.3848,28.3969,28.3787,28.3787,67700.0
2008-07-22 15:20:00,46.7,46.76,46.7,46.72,101000.0,28.3787,28.4151,28.3787,28.3908,101000.0
2008-07-22 15:25:00,46.72,46.76,46.67,46.74,137700.0,28.3908,28.4151,28.3605,28.403,137700.0
2008-07-22 15:30:00,46.74,46.74,46.65,46.65,118500.0,28.403,28.403,28.3483,28.3483,118500.0
2008-07-22 15:35:00,46.65,46.72,46.65,46.72,91200.0,28.3483,28.3908,28.3483,28.3908,91200.0
2008-07-22 15:40:00,46.72,46.77,46.7,46.71,392800.0,28.3908,28.4212,28.3787,28.3848,392800.0
2008-07-22 15:45:00,46.72,46.75,46.68,46.69,126100.0,28.3908,28.4091,28.3665,28.3726,126100.0
2008-07-22 15:50:00,46.69,46.85,46.65,46.81,236500.0,28.3726,28.4698,28.3483,28.4455,236500.0
2008-07-22 15:55:00,46.8,46.82,46.71,46.74,222600.0,28.4395,28.4516,28.3848,28.403,222600.0
2008-07-23 09:30:00,47.0,47.43,46.8,47.42,162400.0,28.561,28.8223,28.4395,28.8162,162400.0
2008-07-23 09:35:00,47.41,47.43,47.17,47.19,185400.0,28.8101,28.8223,28.6643,28.6765,185400.0
2008-07-23 09:40:00,47.19,47.29,47.1,47.22,168300.0,28.6765,28.7372,28.6218,28.6947,168300.0
2008-07-23 09:45:00,47.22,47.3,46.97,46.99,155900.0,28.6947,28.7433,28.5428,28.5549,155900.0
2008-07-23 09:50:00,46.96,47.01,46.86,46.96,172200.0,28.5367,28.5671,28.4759,28.5367,172200.0
2008-07-23 09:55:00,46.97,47.08,46.95,47.05,106800.0,28.5428,28.6096,28.5306,28.5914,106800.0
2008-07-23 10:00:00,47.05,47.1,46.88,46.91,116700.0,28.5914,28.6218,28.4881,28.5063,116700.0
2008-07-23 10:05:00,46.91,46.99,46.81,46.83,115000.0,28.5063,28.5549,28.4455,28.4577,115000.0
2008-07-23 10:10:00,46.83,46.93,46.8,46.89,47900.0,28.4577,28.5185,28.4395,28.4941,47900.0
2008-07-23 10:15:00,46.89,46.96,46.88,46.96,96800.0,28.4941,28.5367,28.4881,28.5367,96800.0
2008-07-23 10:20:00,46.95,47.26,46.95,47.11,210900.0,28.5306,28.719,28.5306,28.6278,210900.0
2008-07-23 10:25:00,47.12,47.12,47.04,47.1,84400.0,28.6339,28.6339,28.5853,28.6218,84400.0
2008-07-23 10:30:00,47.1,47.14,47.09,47.1,82800.0,28.6218,28.6461,28.6157,28.6218,82800.0
2008-07-23 10:35:00,47.1,47.2,47.01,47.07,106700.0,28.6218,28.6825,28.5671,28.6035,106700.0
2008-07-23 10:40:00,47.09,47.21,47.08,47.16,77300.0,28.6157,28.6886,28.6096,28.6582,77300.0
2008-07-23 10:45:00,47.17,47.17,47.01,47.09,88100.0,28.6643,28.6643,28.5671,28.6157,88100.0
2008-07-23 10:50:00,47.09,47.09,46.99,47.07,101400.0,28.6157,28.6157,28.5549,28.6035,101400.0
2008-07-23 10:55:00,47.06,47.09,47.03,47.06,39600.0,28.5975,28.6157,28.5792,28.5975,39600.0
2008-07-23 11:00:00,47.05,47.09,47.01,47.04,75500.0,28.5914,28.6157,28.5671,28.5853,75500.0
2008-07-23 11:05:00,47.04,47.06,47.01,47.05,77200.0,28.5853,28.5975,28.5671,28.5914,77200.0
2008-07-23 11:10:00,47.05,47.1,47.04,47.08,64000.0,28.5914,28.6218,28.5853,28.6096,64000.0
2008-07-23 11:15:00,47.09,47.17,47.07,47.15,73000.0,28.6157,28.6643,28.6035,28.6521,73000.0
2008-07-23 11:20:00,47.14,47.28,47.14,47.27,43400.0,28.6461,28.7311,28.6461,28.7251,43400.0
2008-07-23 11:25:00,47.27,47.43,47.25,47.4,51600.0,28.7251,28.8223,28.7129,28.8041,51600.0
2008-07-23 11:30:00,47.39,47.4,47.29,47.31,61800.0,28.798,28.8041,28.7372,28.7494,61800.0
2008-07-23 11:35:00,47.31,47.35,47.26,47.33,86200.0,28.7494,28.7737,28.719,28.7615,86200.0
2008-07-23 11:40:00,47.33,47.35,47.26,47.26,92100.0,28.7615,28.7737,28.719,28.719,92100.0
2008-07-23 11:45:00,47.27,47.31,47.23,47.28,98700.0,28.7251,28.7494,28.7008,28.7311,98700.0
2008-07-23 11:50:00,47.3,47.41,47.27,47.38,77300.0,28.7433,28.8101,28.7251,28.7919,77300.0
2008-07-23 11:55:00,47.39,47.48,47.36,47.47,57600.0,28.798,28.8527,28.7798,28.8466,57600.0
2008-07-23 12:00:00,47.48,47.5,47.4,47.44,51100.0,28.8527,28.8648,28.8041,28.8284,51100.0
2008-07-23 12:05:00,47.44,47.54,47.4,47.46,52300.0,28.8284,28.8891,28.8041,28.8405,52300.0
2008-07-23 12:10:00,47.46,47.51,47.4,47.42,67100.0,28.8405,28.8709,28.8041,28.8162,67100.0
2008-07-23 12:15:00,47.42,47.46,47.39,47.46,67700.0,28.8162,28.8405,28.798,28.8405,67700.0
2008-07-23 12:20:00,47.45,47.5,47.44,47.48,65100.0,28.8344,28.8648,28.8284,28.8527,65100.0
2008-07-23 12:25:00,47.49,47.49,47.3,47.32,48100.0,28.8588,28.8588,28.7433,28.7554,48100.0
2008-07-23 12:30:00,47.32,47.34,47.28,47.31,50900.0,28.7554,28.7676,28.7311,28.7494,50900.0
2008-07-23 12:35:00,47.29,47.36,47.29,47.36,40300.0,28.7372,28.7798,28.7372,28.7798,40300.0
2008-07-23 12:40:00,47.35,47.36,47.29,47.35,47600.0,28.7737,28.7798,28.7372,28.7737,47600.0
2008-07-23 12:45:00,47.34,47.34,47.3,47.31,18200.0,28.7676,28.7676,28.7433,28.7494,18200.0
2008-07-23 12:50:00,47.31,47.32,47.28,47.31,24500.0,28.7494,28.7554,28.7311,28.7494,24500.0
2008-07-23 12:55:00,47.31,47.32,47.29,47.3,21900.0,28.7494,28.7554,28.7372,28.7433,21900.0
2008-07-23 13:00:00,47.31,47.32,47.24,47.24,35000.0,28.7494,28.7554,28.7068,28.7068,35000.0
2008-07-23 13:05:00,47.24,47.3,47.2,47.3,28900.0,28.7068,28.7433,28.6825,28.7433,28900.0
2008-07-23 13:10:00,47.31,47.41,47.3,47.31,24300.0,28.7494,28.8101,28.7433,28.7494,24300.0
2008-07-23 13:15:00,47.32,47.4,47.31,47.38,18500.0,28.7554,28.8041,28.7494,28.7919,18500.0
2008-07-23 13:20:00,47.39,47.4,47.31,47.34,29600.0,28.798,28.8041,28.7494,28.7676,29600.0
2008-07-23 13:25:00,47.34,47.34,47.29,47.34,20400.0,28.7676,28.7676,28.7372,28.7676,20400.0
2008-07-23 13:30:00,47.34,47.35,47.23,47.24,32500.0,28.7676,28.7737,28.7008,28.7068,32500.0
2008-07-23 13:35:00,47.27,47.4,47.23,47.4,28200.0,28.7251,28.8041,28.7008,28.8041,28200.0
2008-07-23 13:40:00,47.4,47.49,47.39,47.43,38300.0,28.8041,28.8588,28.798,28.8223,38300.0
2008-07-23 13:45:00,47.42,47.46,47.35,47.36,30300.0,28.8162,28.8405,28.7737,28.7798,30300.0
2008-07-23 13:50:00,47.36,47.37,47.26,47.3,54400.0,28.7798,28.7858,28.719,28.7433,54400.0
2008-07-23 13:55:00,47.29,47.33,47.2,47.33,20400.0,28.7372,28.7615,28.6825,28.7615,20400.0
2008-07-23 14:00:00,47.31,47.37,47.28,47.34,35700.0,28.7494,28.7858,28.7311,28.7676,35700.0
2008-07-23 14:05:00,47.35,47.41,47.34,47.38,30600.0,28.7737,28.8101,28.7676,28.7919,30600.0
2008-07-23 14:10:00,47.38,47.43,47.34,47.35,26600.0,28.7919,28.8223,28.7676,28.7737,26600.0
2008-07-23 14:15:00,47.34,47.4,47.32,47.38,18300.0,28.7676,28.8041,28.7554,28.7919,18300.0
2008-07-23 14:20:00,47.38,47.5,47.34,47.5,35800.0,28.7919,28.8648,28.7676,28.8648,35800.0
2008-07-23 14:25:00,47.5,47.55,47.48,47.54,37200.0,28.8648,28.8952,28.8527,28.8891,37200.0
2008-07-23 14:30:00,47.55,47.58,47.53,47.55,21200.0,28.8952,28.9134,28.8831,28.8952,21200.0
2008-07-23 14:35:00,47.55,47.56,47.44,47.47,39300.0,28.8952,28.9013,28.8284,28.8466,39300.0
2008-07-23 14:40:00,47.48,47.53,47.44,47.51,44900.0,28.8527,28.8831,28.8284,28.8709,44900.0
2008-07-23 14:45:00,47.53,47.56,47.46,47.46,46700.0,28.8831,28.9013,28.8405,28.8405,46700.0
2008-07-23 14:50:00,47.47,47.5,47.4,47.5,39500.0,28.8466,28.8648,28.8041,28.8648,39500.0
2008-07-23 14:55:00,47.48,47.5,47.44,47.47,33500.0,28.8527,28.8648,28.8284,28.8466,33500.0
2008-07-23 15:00:00,47.49,47.5,47.44,47.48,54700.0,28.8588,28.8648,28.8284,28.8527,54700.0
2008-07-23 15:05:00,47.49,47.55,47.48,47.5,66000.0,28.8588,28.8952,28.8527,28.8648,66000.0
2008-07-23 15:10:00,47.5,47.55,47.45,47.55,32600.0,28.8648,28.8952,28.8344,28.8952,32600.0
2008-07-23 15:15:00,47.54,47.63,47.51,47.61,83200.0,28.8891,28.9438,28.8709,28.9317,83200.0
2008-07-23 15:20:00,47.61,47.63,47.53,47.61,45300.0,28.9317,28.9438,28.8831,28.9317,45300.0
2008-07-23 15:25:00,47.61,47.64,47.57,47.63,48600.0,28.9317,28.9499,28.9074,28.9438,48600.0
2008-07-23 15:30:00,47.63,47.68,47.62,47.63,59400.0,28.9438,28.9742,28.9378,28.9438,59400.0
2008-07-23 15:35:00,47.65,47.69,47.62,47.64,71600.0,28.956,28.9803,28.9378,28.9499,71600.0
2008-07-23 15:40:00,47.64,47.68,47.56,47.58,76600.0,28.9499,28.9742,28.9013,28.9134,76600.0
2008-07-23 15:45:00,47.58,47.61,47.55,47.55,61400.0,28.9134,28.9317,28.8952,28.8952,61400.0
2008-07-23 15:50:00,47.56,47.59,47.53,47.57,74300.0,28.9013,28.9195,28.8831,28.9074,74300.0
2008-07-23 15:55:00,47.56,47.67,47.52,47.66,143700.0,28.9013,28.9681,28.877,28.9621,143700.0
2008-07-24 09:30:00,47.94,48.12,47.23,47.69,117000.0,29.1322,29.2416,28.7008,28.9803,117000.0
2008-07-24 09:35:00,47.68,47.98,47.59,47.92,78800.0,28.9742,29.1565,28.9195,29.1201,78800.0
2008-07-24 09:40:00,47.9,47.9,47.48,47.74,121300.0,29.1079,29.1079,28.8527,29.0107,121300.0
2008-07-24 09:45:00,47.74,47.74,47.5,47.53,83700.0,29.0107,29.0107,28.8648,28.8831,83700.0
2008-07-24 09:50:00,47.54,47.68,47.51,47.66,89600.0,28.8891,28.9742,28.8709,28.9621,89600.0
2008-07-24 09:55:00,47.66,47.73,47.59,47.73,54900.0,28.9621,29.0046,28.9195,29.0046,54900.0
2008-07-24 10:00:00,47.71,47.8,47.65,47.7,48300.0,28.9924,29.0471,28.956,28.9864,48300.0
2008-07-24 10:05:00,47.7,47.77,47.64,47.77,53900.0,28.9864,29.0289,28.9499,29.0289,53900.0
2008-07-24 10:10:00,47.76,47.94,47.73,47.92,53500.0,29.0228,29.1322,29.0046,29.1201,53500.0
2008-07-24 10:15:00,47.93,47.98,47.77,47.88,79700.0,29.1261,29.1565,29.0289,29.0958,79700.0
2008-07-24 10:20:00,47.89,47.96,47.86,47.91,25500.0,29.1018,29.1444,29.0836,29.114,25500.0
2008-07-24 10:25:00,47.89,47.91,47.82,47.89,37800.0,29.1018,29.114,29.0593,29.1018,37800.0
2008-07-24 10:30:00,47.89,47.91,47.75,47.85,82500.0,29.1018,29.114,29.0168,29.0775,82500.0
2008-07-24 10:35:00,47.84,48.05,47.83,48.03,60300.0,29.0714,29.1991,29.0654,29.1869,60300.0
2008-07-24 10:40:00,48.03,48.14,47.99,48.03,50200.0,29.1869,29.2537,29.1626,29.1869,50200.0
2008-07-24 10:45:00,48.05,48.11,47.96,48.01,51000.0,29.1991,29.2355,29.1444,29.1747,51000.0
2008-07-24 10:50:00,47.99,48.27,47.99,48.26,59400.0,29.1626,29.3327,29.1626,29.3267,59400.0
2008-07-24 10:55:00,48.26,48.39,48.23,48.33,69800.0,29.3267,29.4057,29.3084,29.3692,69800.0
2008-07-24 11:00:00,48.32,48.36,48.24,48.27,38700.0,29.3631,29.3874,29.3145,29.3327,38700.0
2008-07-24 11:05:00,48.28,48.28,48.19,48.25,57800.0,29.3388,29.3388,29.2841,29.3206,57800.0
2008-07-24 11:10:00,48.24,48.29,48.16,48.23,86000.0,29.3145,29.3449,29.2659,29.3084,86000.0
2008-07-24 11:15:00,48.23,48.24,48.1,48.12,64500.0,29.3084,29.3145,29.2294,29.2416,64500.0
2008-07-24 11:20:00,48.12,48.26,48.1,48.23,46800.0,29.2416,29.3267,29.2294,29.3084,46800.0
2008-07-24 11:25:00,48.23,48.26,48.15,48.19,51300.0,29.3084,29.3267,29.2598,29.2841,51300.0
2008-07-24 11:30:00,48.18,48.39,48.16,48.34,58300.0,29.2781,29.4057,29.2659,29.3753,58300.0
2008-07-24 11:35:00,48.37,48.42,48.33,48.34,40200.0,29.3935,29.4239,29.3692,29.3753,40200.0
2008-07-24 11:40:00,48.33,48.34,48.01,48.17,142400.0,29.3692,29.3753,29.1747,29.272,142400.0
2008-07-24 11:45:00,48.18,48.37,48.18,48.35,39100.0,29.2781,29.3935,29.2781,29.3814,39100.0
2008-07-24 11:50:00,48.35,48.5,48.33,48.46,41600.0,29.3814,29.4725,29.3692,29.4482,41600.0
2008-07-24 11:55:00,48.47,48.5,48.35,48.37,43000.0,29.4543,29.4725,29.3814,29.3935,43000.0
2008-07-24 12:00:00,48.36,48.46,48.33,48.45,55600.0,29.3874,29.4482,29.3692,29.4421,55600.0
2008-07-24 12:05:00,48.45,48.48,48.26,48.32,52500.0,29.4421,29.4604,29.3267,29.3631,52500.0
2008-07-24 12:10:00,48.34,48.35,48.17,48.2,30100.0,29.3753,29.3814,29.272,29.2902,30100.0
2008-07-24 12:15:00,48.2,48.25,48.17,48.17,21600.0,29.2902,29.3206,29.272,29.272,21600.0
2008-07-24 12:20:00,48.17,48.19,48.13,48.17,28300.0,29.272,29.2841,29.2477,29.272,28300.0
2008-07-24 12:25:00,48.17,48.23,48.13,48.13,24700.0,29.272,29.3084,29.2477,29.2477,24700.0
2008-07-24 12:30:00,48.15,48.2,48.13,48.19,25700.0,29.2598,29.2902,29.2477,29.2841,25700.0
2008-07-24 12:35:00,48.2,48.2,48.11,48.11,30800.0,29.2902,29.2902,29.2355,29.2355,30800.0
2008-07-24 12:40:00,48.13,48.13,48.0,48.03,27100.0,29.2477,29.2477,29.1687,29.1869,27100.0
2008-07-24 12:45:00,48.01,48.21,48.0,48.17,34000.0,29.1747,29.2963,29.1687,29.272,34000.0
2008-07-24 12:50:00,48.17,48.18,48.09,48.09,19300.0,29.272,29.2781,29.2234,29.2234,19300.0
2008-07-24 12:55:00,48.1,48.11,48.04,48.05,18400.0,29.2294,29.2355,29.193,29.1991,18400.0
2008-07-24 13:00:00,48.04,48.05,47.94,47.98,32500.0,29.193,29.1991,29.1322,29.1565,32500.0
2008-07-24 13:05:00,47.99,47.99,47.8,47.86,30200.0,29.1626,29.1626,29.0471,29.0836,30200.0
2008-07-24 13:10:00,47.86,47.98,47.84,47.84,33300.0,29.0836,29.1565,29.0714,29.0714,33300.0
2008-07-24 13:15:00,47.83,47.9,47.75,47.81,48200.0,29.0654,29.1079,29.0168,29.0532,48200.0
2008-07-24 13:20:00,47.81,47.86,47.79,47.82,38100.0,29.0532,29.0836,29.0411,29.0593,38100.0
2008-07-24 13:25:00,47.83,47.85,47.75,47.84,41400.0,29.0654,29.0775,29.0168,29.0714,41400.0
2008-07-24 13:30:00,47.84,47.91,47.82,47.91,91200.0,29.0714,29.114,29.0593,29.114,91200.0
2008-07-24 13:35:00,47.9,47.97,47.9,47.96,82500.0,29.1079,29.1504,29.1079,29.1444,82500.0
2008-07-24 13:40:00,47.95,48.07,47.95,48.07,32600.0,29.1383,29.2112,29.1383,29.2112,32600.0
2008-07-24 13:45:00,48.07,48.14,48.04,48.1,34200.0,29.2112,29.2537,29.193,29.2294,34200.0
2008-07-24 13:50:00,48.11,48.19,48.04,48.08,29800.0,29.2355,29.2841,29.193,29.2173,29800.0
2008-07-24 13:55:00,48.08,48.09,48.0,48.0,27200.0,29.2173,29.2234,29.1687,29.1687,27200.0
2008-07-24 14:00:00,48.0,48.21,47.98,48.16,86100.0,29.1687,29.2963,29.1565,29.2659,86100.0
2008-07-24 14:05:00,48.15,48.23,48.15,48.23,95600.0,29.2598,29.3084,29.2598,29.3084,95600.0
2008-07-24 14:10:00,48.22,48.25,48.18,48.24,64500.0,29.3024,29.3206,29.2781,29.3145,64500.0
2008-07-24 14:15:00,48.24,48.24,48.15,48.16,47800.0,29.3145,29.3145,29.2598,29.2659,47800.0
2008-07-24 14:20:00,48.15,48.24,48.15,48.21,67600.0,29.2598,29.3145,29.2598,29.2963,67600.0
2008-07-24 14:25:00,48.21,48.26,48.17,48.21,48600.0,29.2963,29.3267,29.272,29.2963,48600.0
2008-07-24 14:30:00,48.2,48.24,48.17,48.18,29900.0,29.2902,29.3145,29.272,29.2781,29900.0
2008-07-24 14:35:00,48.17,48.2,48.15,48.17,49600.0,29.272,29.2902,29.2598,29.272,49600.0
2008-07-24 14:40:00,48.17,48.17,48.09,48.16,46900.0,29.272,29.272,29.2234,29.2659,46900.0
2008-07-24 14:45:00,48.18,48.23,48.17,48.17,29300.0,29.2781,29.3084,29.272,29.272,29300.0
2008-07-24 14:50:00,48.17,48.2,48.09,48.2,45600.0,29.272,29.2902,29.2234,29.2902,45600.0
2008-07-24 14:55:00,48.2,48.24,48.18,48.21,39600.0,29.2902,29.3145,29.2781,29.2963,39600.0
2008-07-24 15:00:00,48.21,48.23,48.17,48.2,46600.0,29.2963,29.3084,29.272,29.2902,46600.0
2008-07-24 15:05:00,48.2,48.21,48.17,48.2,60200.0,29.2902,29.2963,29.272,29.2902,60200.0
2008-07-24 15:10:00,48.2,48.21,48.14,48.18,63700.0,29.2902,29.2963,29.2537,29.2781,63700.0
2008-07-24 15:15:00,48.17,48.18,48.05,48.05,54300.0,29.272,29.2781,29.1991,29.1991,54300.0
2008-07-24 15:20:00,48.05,48.14,48.05,48.1,75700.0,29.1991,29.2537,29.1991,29.2294,75700.0
2008-07-24 15:25:00,48.1,48.14,48.06,48.11,115500.0,29.2294,29.2537,29.2051,29.2355,115500.0
2008-07-24 15:30:00,48.11,48.12,47.99,48.06,94900.0,29.2355,29.2416,29.1626,29.2051,94900.0
2008-07-24 15:35:00,48.06,48.18,48.03,48.18,99500.0,29.2051,29.2781,29.1869,29.2781,99500.0
2008-07-24 15:40:00,48.17,48.17,48.04,48.05,112100.0,29.272,29.272,29.193,29.1991,112100.0
2008-07-24 15:45:00,48.06,48.1,47.88,47.91,146100.0,29.2051,29.2294,29.0958,29.114,146100.0
2008-07-24 15:50:00,47.92,47.96,47.85,47.92,141200.0,29.1201,29.1444,29.0775,29.1201,141200.0
2008-07-24 15:55:00,47.92,48.0,47.91,47.97,128900.0,29.1201,29.1687,29.114,29.1504,128900.0
2008-07-25 09:30:00,47.72,48.45,47.25,48.06,92000.0,28.9985,29.4421,28.7129,29.2051,92000.0
2008-07-25 09:35:00,48.06,48.18,47.78,48.07,53700.0,29.2051,29.2781,29.035,29.2112,53700.0
2008-07-25 09:40:00,48.06,48.12,47.94,48.0,59500.0,29.2051,29.2416,29.1322,29.1687,59500.0
2008-07-25 09:45:00,48.0,48.05,47.85,47.86,50700.0,29.1687,29.1991,29.0775,29.0836,50700.0
2008-07-25 09:50:00,47.87,47.88,47.84,47.84,66400.0,29.0897,29.0958,29.0714,29.0714,66400.0
2008-07-25 09:55:00,47.86,47.97,47.83,47.88,83800.0,29.0836,29.1504,29.0654,29.0958,83800.0
2008-07-25 10:00:00,47.89,47.9,47.67,47.79,102200.0,29.1018,29.1079,28.9681,29.0411,102200.0
2008-07-25 10:05:00,47.78,47.9,47.74,47.81,50900.0,29.035,29.1079,29.0107,29.0532,50900.0
2008-07-25 10:10:00,47.81,47.88,47.73,47.87,56300.0,29.0532,29.0958,29.0046,29.0897,56300.0
2008-07-25 10:15:00,47.89,47.92,47.77,47.83,51600.0,29.1018,29.1201,29.0289,29.0654,51600.0
2008-07-25 10:20:00,47.83,47.85,47.78,47.84,35800.0,29.0654,29.0775,29.035,29.0714,35800.0
2008-07-25 10:25:00,47.84,47.89,47.77,47.8,61600.0,29.0714,29.1018,29.0289,29.0471,61600.0
2008-07-25 10:30:00,47.81,47.87,47.64,47.69,68900.0,29.0532,29.0897,28.9499,28.9803,68900.0
2008-07-25 10:35:00,47.67,47.73,47.59,47.71,40800.0,28.9681,29.0046,28.9195,28.9924,40800.0
2008-07-25 10:40:00,47.7,47.72,47.6,47.63,35400.0,28.9864,28.9985,28.9256,28.9438,35400.0
2008-07-25 10:45:00,47.64,47.73,47.61,47.71,27800.0,28.9499,29.0046,28.9317,28.9924,27800.0
2008-07-25 10:50:00,47.72,47.78,47.55,47.56,53200.0,28.9985,29.035,28.8952,28.9013,53200.0
2008-07-25 10:55:00,47.56,47.72,47.55,47.6,45500.0,28.9013,28.9985,28.8952,28.9256,45500.0
2008-07-25 11:00:00,47.61,47.81,47.6,47.8,39100.0,28.9317,29.0532,28.9256,29.0471,39100.0
2008-07-25 11:05:00,47.79,47.8,47.71,47.74,35100.0,29.0411,29.0471,28.9924,29.0107,35100.0
2008-07-25 11:10:00,47.74,47.75,47.63,47.63,33700.0,29.0107,29.0168,28.9438,28.9438,33700.0
2008-07-25 11:15:00,47.64,47.67,47.59,47.63,42000.0,28.9499,28.9681,28.9195,28.9438,42000.0
2008-07-25 11:20:00,47.62,47.66,47.5,47.53,53300.0,28.9378,28.9621,28.8648,28.8831,53300.0
2008-07-25 11:25:00,47.53,47.6,47.52,47.56,35100.0,28.8831,28.9256,28.877,28.9013,35100.0
2008-07-25 11:30:00,47.56,47.58,47.52,47.55,32700.0,28.9013,28.9134,28.877,28.8952,32700.0
2008-07-25 11:35:00,47.55,47.57,47.53,47.55,23500.0,28.8952,28.9074,28.8831,28.8952,23500.0
2008-07-25 11:40:00,47.54,47.61,47.53,47.61,31800.0,28.8891,28.9317,28.8831,28.9317,31800.0
2008-07-25 11:45:00,47.61,47.62,47.52,47.52,31200.0,28.9317,28.9378,28.877,28.877,31200.0
2008-07-25 11:50:00,47.51,47.51,47.46,47.47,23200.0,28.8709,28.8709,28.8405,28.8466,23200.0
2008-07-25 11:55:00,47.49,47.49,47.42,47.45,20100.0,28.8588,28.8588,28.8162,28.8344,20100.0
2008-07-25 12:00:00,47.45,47.49,47.44,47.45,18000.0,28.8344,28.8588,28.8284,28.8344,18000.0
2008-07-25 12:05:00,47.45,47.46,47.38,47.38,21500.0,28.8344,28.8405,28.7919,28.7919,21500.0
2008-07-25 12:10:00,47.38,47.44,47.38,47.41,91000.0,28.7919,28.8284,28.7919,28.8101,91000.0
2008-07-25 12:15:00,47.41,47.42,47.34,47.37,19900.0,28.8101,28.8162,28.7676,28.7858,19900.0
2008-07-25 12:20:00,47.36,47.36,47.3,47.31,28000.0,28.7798,28.7798,28.7433,28.7494,28000.0
2008-07-25 12:25:00,47.31,47.34,47.3,47.33,22500.0,28.7494,28.7676,28.7433,28.7615,22500.0
2008-07-25 12:30:00,47.32,47.36,47.3,47.36,24000.0,28.7554,28.7798,28.7433,28.7798,24000.0
2008-07-25 12:35:00,47.36,47.37,47.31,47.33,26800.0,28.7798,28.7858,28.7494,28.7615,26800.0
2008-07-25 12:40:00,47.33,47.52,47.32,47.52,47300.0,28.7615,28.877,28.7554,28.877,47300.0
2008-07-25 12:45:00,47.52,47.52,47.46,47.46,97600.0,28.877,28.877,28.8405,28.8405,97600.0
2008-07-25 12:50:00,47.45,47.46,47.4,47.4,21900.0,28.8344,28.8405,28.8041,28.8041,21900.0
2008-07-25 12:55:00,47.39,47.43,47.37,47.4,29300.0,28.798,28.8223,28.7858,28.8041,29300.0
2008-07-25 13:00:00,47.39,47.5,47.39,47.5,18800.0,28.798,28.8648,28.798,28.8648,18800.0
2008-07-25 13:05:00,47.49,47.52,47.47,47.47,23700.0,28.8588,28.877,28.8466,28.8466,23700.0
2008-07-25 13:10:00,47.47,47.48,47.35,47.35,29800.0,28.8466,28.8527,28.7737,28.7737,29800.0
2008-07-25 13:15:00,47.35,47.42,47.34,47.38,48200.0,28.7737,28.8162,28.7676,28.7919,48200.0
2008-07-25 13:20:00,47.39,47.47,47.39,47.46,56900.0,28.798,28.8466,28.798,28.8405,56900.0
2008-07-25 13:25:00,47.47,47.53,47.44,47.44,35200.0,28.8466,28.8831,28.8284,28.8284,35200.0
2008-07-25 13:30:00,47.44,47.5,47.43,47.5,19100.0,28.8284,28.8648,28.8223,28.8648,19100.0
2008-07-25 13:35:00,47.5,47.55,47.5,47.52,18800.0,28.8648,28.8952,28.8648,28.877,18800.0
2008-07-25 13:40:00,47.52,47.57,47.5,47.57,25300.0,28.877,28.9074,28.8648,28.9074,25300.0
2008-07-25 13:45:00,47.57,47.67,47.57,47.67,28900.0,28.9074,28.9681,28.9074,28.9681,28900.0
2008-07-25 13:50:00,47.67,47.69,47.63,47.69,28200.0,28.9681,28.9803,28.9438,28.9803,28200.0
2008-07-25 13:55:00,47.69,47.72,47.63,47.7,32900.0,28.9803,28.9985,28.9438,28.9864,32900.0
2008-07-25 14:00:00,47.72,47.74,47.63,47.68,35600.0,28.9985,29.0107,28.9438,28.9742,35600.0
2008-07-25 14:05:00,47.67,47.78,47.65,47.75,34100.0,28.9681,29.035,28.956,29.0168,34100.0
2008-07-25 14:10:00,47.76,47.78,47.7,47.72,26800.0,29.0228,29.035,28.9864,28.9985,26800.0
2008-07-25 14:15:00,47.71,47.73,47.62,47.68,36200.0,28.9924,29.0046,28.9378,28.9742,36200.0
2008-07-25 14:20:00,47.69,47.69,47.61,47.61,21100.0,28.9803,28.9803,28.9317,28.9317,21100.0
2008-07-25 14:25:00,47.61,47.69,47.61,47.68,25100.0,28.9317,28.9803,28.9317,28.9742,25100.0
2008-07-25 14:30:00,47.68,47.68,47.64,47.66,16400.0,28.9742,28.9742,28.9499,28.9621,16400.0
2008-07-25 14:35:00,47.66,47.76,47.64,47.75,31800.0,28.9621,29.0228,28.9499,29.0168,31800.0
2008-07-25 14:40:00,47.75,47.76,47.68,47.7,33900.0,29.0168,29.0228,28.9742,28.9864,33900.0
2008-07-25 14:45:00,47.69,47.74,47.68,47.71,19300.0,28.9803,29.0107,28.9742,28.9924,19300.0
2008-07-25 14:50:00,47.7,47.74,47.67,47.74,32000.0,28.9864,29.0107,28.9681,29.0107,32000.0
2008-07-25 14:55:00,47.74,47.74,47.67,47.69,26700.0,29.0107,29.0107,28.9681,28.9803,26700.0
2008-07-25 15:00:00,47.69,47.75,47.67,47.68,55000.0,28.9803,29.0168,28.9681,28.9742,55000.0
2008-07-25 15:05:00,47.67,47.69,47.64,47.65,27200.0,28.9681,28.9803,28.9499,28.956,27200.0
2008-07-25 15:10:00,47.65,47.67,47.6,47.61,22300.0,28.956,28.9681,28.9256,28.9317,22300.0
2008-07-25 15:15:00,47.61,47.61,47.58,47.58,26700.0,28.9317,28.9317,28.9134,28.9134,26700.0
2008-07-25 15:20:00,47.59,47.61,47.54,47.6,52900.0,28.9195,28.9317,28.8891,28.9256,52900.0
2008-07-25 15:25:00,47.61,47.68,47.57,47.63,77200.0,28.9317,28.9742,28.9074,28.9438,77200.0
2008-07-25 15:30:00,47.63,47.65,47.61,47.63,61500.0,28.9438,28.956,28.9317,28.9438,61500.0
2008-07-25 15:35:00,47.64,47.66,47.6,47.63,70600.0,28.9499,28.9621,28.9256,28.9438,70600.0
2008-07-25 15:40:00,47.64,47.82,47.63,47.75,164200.0,28.9499,29.0593,28.9438,29.0168,164200.0
2008-07-25 15:45:00,47.75,47.77,47.68,47.69,96300.0,29.0168,29.0289,28.9742,28.9803,96300.0
2008-07-25 15:50:00,47.69,47.74,47.61,47.7,170500.0,28.9803,29.0107,28.9317,28.9864,170500.0
2008-07-25 15:55:00,47.7,47.87,47.69,47.83,207800.0,28.9864,29.0897,28.9803,29.0654,207800.0
2008-07-28 09:30:00,47.79,48.12,47.61,48.11,164100.0,29.0411,29.2416,28.9317,29.2355,164100.0
2008-07-28 09:35:00,48.05,48.11,47.92,48.04,142900.0,29.1991,29.2355,29.1201,29.193,142900.0
2008-07-28 09:40:00,48.04,48.18,48.03,48.17,52400.0,29.193,29.2781,29.1869,29.272,52400.0
2008-07-28 09:45:00,48.14,48.35,48.14,48.31,119400.0,29.2537,29.3814,29.2537,29.3571,119400.0
2008-07-28 09:50:00,48.3,48.41,48.27,48.28,88200.0,29.351,29.4178,29.3327,29.3388,88200.0
2008-07-28 09:55:00,48.29,48.45,48.18,48.31,109700.0,29.3449,29.4421,29.2781,29.3571,109700.0
2008-07-28 10:00:00,48.33,48.35,48.2,48.23,41300.0,29.3692,29.3814,29.2902,29.3084,41300.0
2008-07-28 10:05:00,48.22,48.35,48.22,48.35,51000.0,29.3024,29.3814,29.3024,29.3814,51000.0
2008-07-28 10:10:00,48.34,48.37,48.32,48.35,49200.0,29.3753,29.3935,29.3631,29.3814,49200.0
2008-07-28 10:15:00,48.35,48.35,48.26,48.3,47600.0,29.3814,29.3814,29.3267,29.351,47600.0
2008-07-28 10:20:00,48.3,48.31,48.19,48.25,57000.0,29.351,29.3571,29.2841,29.3206,57000.0
2008-07-28 10:25:00,48.23,48.24,48.11,48.19,69100.0,29.3084,29.3145,29.2355,29.2841,69100.0
2008-07-28 10:30:00,48.19,48.31,48.19,48.21,72400.0,29.2841,29.3571,29.2841,29.2963,72400.0
2008-07-28 10:35:00,48.21,48.24,48.17,48.17,53600.0,29.2963,29.3145,29.272,29.272,53600.0
2008-07-28 10:40:00,48.18,48.23,48.11,48.18,49800.0,29.2781,29.3084,29.2355,29.2781,49800.0
2008-07-28 10:45:00,48.18,48.28,48.12,48.25,118100.0,29.2781,29.3388,29.2416,29.3206,118100.0
2008-07-28 10:50:00,48.24,48.24,48.14,48.16,51000.0,29.3145,29.3145,29.2537,29.2659,51000.0
2008-07-28 10:55:00,48.15,48.19,48.1,48.19,36300.0,29.2598,29.2841,29.2294,29.2841,36300.0
2008-07-28 11:00:00,48.19,48.21,48.09,48.13,48300.0,29.2841,29.2963,29.2234,29.2477,48300.0
2008-07-28 11:05:00,48.11,48.14,48.02,48.03,46700.0,29.2355,29.2537,29.1808,29.1869,46700.0
2008-07-28 11:10:00,48.03,48.05,48.03,48.04,20600.0,29.1869,29.1991,29.1869,29.193,20600.0
2008-07-28 11:15:00,48.04,48.04,47.98,48.0,32400.0,29.193,29.193,29.1565,29.1687,32400.0
2008-07-28 11:20:00,47.99,48.02,47.96,47.97,54600.0,29.1626,29.1808,29.1444,29.1504,54600.0
2008-07-28 11:25:00,47.96,48.08,47.93,48.08,81800.0,29.1444,29.2173,29.1261,29.2173,81800.0
2008-07-28 11:30:00,48.08,48.11,47.97,47.98,63000.0,29.2173,29.2355,29.1504,29.1565,63000.0
2008-07-28 11:35:00,47.98,48.05,47.98,48.0,69800.0,29.1565,29.1991,29.1565,29.1687,69800.0
2008-07-28 11:40:00,48.0,48.04,47.96,48.03,66400.0,29.1687,29.193,29.1444,29.1869,66400.0
2008-07-28 11:45:00,48.04,48.12,48.03,48.11,44600.0,29.193,29.2416,29.1869,29.2355,44600.0
2008-07-28 11:50:00,48.11,48.12,48.08,48.08,17800.0,29.2355,29.2416,29.2173,29.2173,17800.0
2008-07-28 11:55:00,48.08,48.1,48.06,48.08,22900.0,29.2173,29.2294,29.2051,29.2173,22900.0
2008-07-28 12:00:00,48.07,48.1,48.02,48.1,19600.0,29.2112,29.2294,29.1808,29.2294,19600.0
2008-07-28 12:05:00,48.08,48.18,48.08,48.17,38900.0,29.2173,29.2781,29.2173,29.272,38900.0
2008-07-28 12:10:00,48.17,48.17,48.08,48.1,25500.0,29.272,29.272,29.2173,29.2294,25500.0
2008-07-28 12:15:00,48.1,48.11,48.07,48.11,20500.0,29.2294,29.2355,29.2112,29.2355,20500.0
2008-07-28 12:20:00,48.11,48.15,48.1,48.1,36800.0,29.2355,29.2598,29.2294,29.2294,36800.0
2008-07-28 12:25:00,48.1,48.11,47.95,47.95,39100.0,29.2294,29.2355,29.1383,29.1383,39100.0
2008-07-28 12:30:00,47.96,48.05,47.95,48.03,25900.0,29.1444,29.1991,29.1383,29.1869,25900.0
2008-07-28 12:35:00,48.03,48.05,47.99,48.02,22600.0,29.1869,29.1991,29.1626,29.1808,22600.0
2008-07-28 12:40:00,48.01,48.02,47.84,47.9,44300.0,29.1747,29.1808,29.0714,29.1079,44300.0
2008-07-28 12:45:00,47.88,47.88,47.81,47.83,30000.0,29.0958,29.0958,29.0532,29.0654,30000.0
2008-07-28 12:50:00,47.84,47.84,47.75,47.75,41500.0,29.0714,29.0714,29.0168,29.0168,41500.0
2008-07-28 12:55:00,47.76,47.77,47.63,47.71,51800.0,29.0228,29.0289,28.9438,28.9924,51800.0
2008-07-28 13:00:00,47.7,47.72,47.66,47.72,26200.0,28.9864,28.9985,28.9621,28.9985,26200.0
2008-07-28 13:05:00,47.72,47.75,47.68,47.74,52300.0,28.9985,29.0168,28.9742,29.0107,52300.0
2008-07-28 13:10:00,47.75,47.75,47.68,47.73,36800.0,29.0168,29.0168,28.9742,29.0046,36800.0
2008-07-28 13:15:00,47.73,47.75,47.69,47.71,32700.0,29.0046,29.0168,28.9803,28.9924,32700.0
2008-07-28 13:20:00,47.69,47.72,47.66,47.71,29900.0,28.9803,28.9985,28.9621,28.9924,29900.0
2008-07-28 13:25:00,47.71,47.73,47.66,47.67,51000.0,28.9924,29.0046,28.9621,28.9681,51000.0
2008-07-28 13:30:00,47.67,47.7,47.66,47.69,59000.0,28.9681,28.9864,28.9621,28.9803,59000.0
2008-07-28 13:35:00,47.69,47.7,47.65,47.7,34600.0,28.9803,28.9864,28.956,28.9864,34600.0
2008-07-28 13:40:00,47.7,47.77,47.69,47.76,46000.0,28.9864,29.0289,28.9803,29.0228,46000.0
2008-07-28 13:45:00,47.77,47.81,47.75,47.77,51800.0,29.0289,29.0532,29.0168,29.0289,51800.0
2008-07-28 13:50:00,47.77,47.8,47.75,47.8,31400.0,29.0289,29.0471,29.0168,29.0471,31400.0
2008-07-28 13:55:00,47.8,47.88,47.78,47.84,51300.0,29.0471,29.0958,29.035,29.0714,51300.0
2008-07-28 14:00:00,47.86,47.86,47.82,47.85,49100.0,29.0836,29.0836,29.0593,29.0775,49100.0
2008-07-28 14:05:00,47.85,47.86,47.8,47.8,49900.0,29.0775,29.0836,29.0471,29.0471,49900.0
2008-07-28 14:10:00,47.8,47.8,47.75,47.76,40900.0,29.0471,29.0471,29.0168,29.0228,40900.0
2008-07-28 14:15:00,47.75,47.79,47.67,47.79,82100.0,29.0168,29.0411,28.9681,29.0411,82100.0
2008-07-28 14:20:00,47.78,47.79,47.71,47.77,62000.0,29.035,29.0411,28.9924,29.0289,62000.0
2008-07-28 14:25:00,47.77,47.77,47.7,47.71,38900.0,29.0289,29.0289,28.9864,28.9924,38900.0
2008-07-28 14:30:00,47.72,47.79,47.71,47.79,101400.0,28.9985,29.0411,28.9924,29.0411,101400.0
2008-07-28 14:35:00,47.79,47.89,47.75,47.87,72300.0,29.0411,29.1018,29.0168,29.0897,72300.0
2008-07-28 14:40:00,47.87,47.92,47.84,47.85,66100.0,29.0897,29.1201,29.0714,29.0775,66100.0
2008-07-28 14:45:00,47.84,47.87,47.76,47.77,34800.0,29.0714,29.0897,29.0228,29.0289,34800.0
2008-07-28 14:50:00,47.77,47.83,47.74,47.83,44300.0,29.0289,29.0654,29.0107,29.0654,44300.0
2008-07-28 14:55:00,47.82,47.85,47.77,47.82,42200.0,29.0593,29.0775,29.0289,29.0593,42200.0
2008-07-28 15:00:00,47.83,47.84,47.75,47.76,98300.0,29.0654,29.0714,29.0168,29.0228,98300.0
2008-07-28 15:05:00,47.76,47.77,47.71,47.72,35300.0,29.0228,29.0289,28.9924,28.9985,35300.0
2008-07-28 15:10:00,47.72,47.74,47.71,47.72,32200.0,28.9985,29.0107,28.9924,28.9985,32200.0
2008-07-28 15:15:00,47.73,47.77,47.7,47.72,43400.0,29.0046,29.0289,28.9864,28.9985,43400.0
2008-07-28 15:20:00,47.72,47.77,47.71,47.72,56700.0,28.9985,29.0289,28.9924,28.9985,56700.0
2008-07-28 15:25:00,47.72,47.77,47.7,47.75,49400.0,28.9985,29.0289,28.9864,29.0168,49400.0
2008-07-28 15:30:00,47.75,47.79,47.73,47.78,57200.0,29.0168,29.0411,29.0046,29.035,57200.0
2008-07-28 15:35:00,47.78,47.81,47.74,47.74,72700.0,29.035,29.0532,29.0107,29.0107,72700.0
2008-07-28 15:40:00,47.74,47.75,47.66,47.68,133200.0,29.0107,29.0168,28.9621,28.9742,133200.0
2008-07-28 15:45:00,47.69,47.78,47.68,47.76,81900.0,28.9803,29.035,28.9742,29.0228,81900.0
2008-07-28 15:50:00,47.75,47.79,47.71,47.71,145700.0,29.0168,29.0411,28.9924,28.9924,145700.0
2008-07-28 15:55:00,47.71,47.71,47.53,47.61,308100.0,28.9924,28.9924,28.8831,28.9317,308100.0
2008-07-29 09:30:00,47.68,48.23,47.49,47.94,81900.0,28.9742,29.3084,28.8588,29.1322,81900.0
2008-07-29 09:35:00,47.94,48.12,47.93,48.12,74400.0,29.1322,29.2416,29.1261,29.2416,74400.0
2008-07-29 09:40:00,48.12,48.32,48.12,48.28,76700.0,29.2416,29.3631,29.2416,29.3388,76700.0
2008-07-29 09:45:00,48.24,48.27,48.07,48.08,35600.0,29.3145,29.3327,29.2112,29.2173,35600.0
2008-07-29 09:50:00,48.11,48.12,48.03,48.06,46200.0,29.2355,29.2416,29.1869,29.2051,46200.0
2008-07-29 09:55:00,48.05,48.31,48.04,48.3,48200.0,29.1991,29.3571,29.193,29.351,48200.0
2008-07-29 10:00:00,48.31,48.42,48.27,48.42,87500.0,29.3571,29.4239,29.3327,29.4239,87500.0
2008-07-29 10:05:00,48.41,48.5,48.4,48.49,76100.0,29.4178,29.4725,29.4117,29.4664,76100.0
2008-07-29 10:10:00,48.49,48.63,48.47,48.62,114400.0,29.4664,29.5515,29.4543,29.5454,114400.0
2008-07-29 10:15:00,48.62,48.62,48.44,48.51,129300.0,29.5454,29.5454,29.4361,29.4786,129300.0
2008-07-29 10:20:00,48.53,48.56,48.37,48.38,62800.0,29.4907,29.509,29.3935,29.3996,62800.0
2008-07-29 10:25:00,48.37,48.42,48.32,48.38,49400.0,29.3935,29.4239,29.3631,29.3996,49400.0
2008-07-29 10:30:00,48.38,48.41,48.27,48.34,59600.0,29.3996,29.4178,29.3327,29.3753,59600.0
2008-07-29 10:35:00,48.36,48.46,48.35,48.42,43400.0,29.3874,29.4482,29.3814,29.4239,43400.0
2008-07-29 10:40:00,48.42,48.43,48.3,48.4,46100.0,29.4239,29.43,29.351,29.4117,46100.0
2008-07-29 10:45:00,48.39,48.4,48.32,48.37,48100.0,29.4057,29.4117,29.3631,29.3935,48100.0
2008-07-29 10:50:00,48.38,48.39,48.22,48.23,66900.0,29.3996,29.4057,29.3024,29.3084,66900.0
2008-07-29 10:55:00,48.23,48.3,48.21,48.3,52500.0,29.3084,29.351,29.2963,29.351,52500.0
2008-07-29 11:00:00,48.3,48.38,48.27,48.37,43400.0,29.351,29.3996,29.3327,29.3935,43400.0
2008-07-29 11:05:00,48.37,48.37,48.26,48.29,47000.0,29.3935,29.3935,29.3267,29.3449,47000.0
2008-07-29 11:10:00,48.3,48.37,48.27,48.3,34000.0,29.351,29.3935,29.3327,29.351,34000.0
2008-07-29 11:15:00,48.3,48.37,48.27,48.36,57200.0,29.351,29.3935,29.3327,29.3874,57200.0
2008-07-29 11:20:00,48.36,48.41,48.31,48.31,49300.0,29.3874,29.4178,29.3571,29.3571,49300.0
2008-07-29 11:25:00,48.3,48.38,48.3,48.33,64500.0,29.351,29.3996,29.351,29.3692,64500.0
2008-07-29 11:30:00,48.33,48.45,48.33,48.44,51500.0,29.3692,29.4421,29.3692,29.4361,51500.0
2008-07-29 11:35:00,48.44,48.5,48.41,48.46,115100.0,29.4361,29.4725,29.4178,29.4482,115100.0
2008-07-29 11:40:00,48.45,48.49,48.39,48.48,68300.0,29.4421,29.4664,29.4057,29.4604,68300.0
2008-07-29 11:45:00,48.47,48.5,48.45,48.5,76900.0,29.4543,29.4725,29.4421,29.4725,76900.0
2008-07-29 11:50:00,48.48,48.49,48.46,48.47,70400.0,29.4604,29.4664,29.4482,29.4543,70400.0
2008-07-29 11:55:00,48.47,48.47,48.4,48.44,76600.0,29.4543,29.4543,29.4117,29.4361,76600.0
2008-07-29 12:00:00,48.44,48.49,48.4,48.42,60100.0,29.4361,29.4664,29.4117,29.4239,60100.0
2008-07-29 12:05:00,48.41,48.5,48.4,48.47,56700.0,29.4178,29.4725,29.4117,29.4543,56700.0
2008-07-29 12:10:00,48.48,48.62,48.46,48.62,123500.0,29.4604,29.5454,29.4482,29.5454,123500.0
2008-07-29 12:15:00,48.62,48.68,48.6,48.62,106700.0,29.5454,29.5819,29.5333,29.5454,106700.0
2008-07-29 12:20:00,48.61,48.61,48.51,48.54,65800.0,29.5394,29.5394,29.4786,29.4968,65800.0
2008-07-29 12:25:00,48.54,48.61,48.51,48.61,74100.0,29.4968,29.5394,29.4786,29.5394,74100.0
2008-07-29 12:30:00,48.6,48.63,48.54,48.6,43400.0,29.5333,29.5515,29.4968,29.5333,43400.0
2008-07-29 12:35:00,48.59,48.66,48.57,48.59,53700.0,29.5272,29.5697,29.5151,29.5272,53700.0
2008-07-29 12:40:00,48.59,48.6,48.52,48.54,30500.0,29.5272,29.5333,29.4847,29.4968,30500.0
2008-07-29 12:45:00,48.54,48.56,48.49,48.53,40300.0,29.4968,29.509,29.4664,29.4907,40300.0
2008-07-29 12:50:00,48.52,48.55,48.45,48.48,59000.0,29.4847,29.5029,29.4421,29.4604,59000.0
2008-07-29 12:55:00,48.49,48.49,48.34,48.37,85900.0,29.4664,29.4664,29.3753,29.3935,85900.0
2008-07-29 13:00:00,48.35,48.45,48.33,48.44,33100.0,29.3814,29.4421,29.3692,29.4361,33100.0
2008-07-29 13:05:00,48.44,48.45,48.33,48.34,32700.0,29.4361,29.4421,29.3692,29.3753,32700.0
2008-07-29 13:10:00,48.33,48.35,48.27,48.28,66500.0,29.3692,29.3814,29.3327,29.3388,66500.0
2008-07-29 13:15:00,48.27,48.31,48.24,48.31,24100.0,29.3327,29.3571,29.3145,29.3571,24100.0
2008-07-29 13:20:00,48.31,48.33,48.28,48.3,35500.0,29.3571,29.3692,29.3388,29.351,35500.0
2008-07-29 13:25:00,48.3,48.32,48.28,48.31,39000.0,29.351,29.3631,29.3388,29.3571,39000.0
2008-07-29 13:30:00,48.32,48.39,48.29,48.39,44000.0,29.3631,29.4057,29.3449,29.4057,44000.0
2008-07-29 13:35:00,48.4,48.43,48.34,48.35,30600.0,29.4117,29.43,29.3753,29.3814,30600.0
2008-07-29 13:40:00,48.35,48.42,48.34,48.42,38700.0,29.3814,29.4239,29.3753,29.4239,38700.0
2008-07-29 13:45:00,48.42,48.42,48.31,48.33,38300.0,29.4239,29.4239,29.3571,29.3692,38300.0
2008-07-29 13:50:00,48.32,48.33,48.26,48.28,62300.0,29.3631,29.3692,29.3267,29.3388,62300.0
2008-07-29 13:55:00,48.28,48.31,48.23,48.29,39200.0,29.3388,29.3571,29.3084,29.3449,39200.0
2008-07-29 14:00:00,48.29,48.3,48.21,48.26,67300.0,29.3449,29.351,29.2963,29.3267,67300.0
2008-07-29 14:05:00,48.26,48.27,48.1,48.15,66300.0,29.3267,29.3327,29.2294,29.2598,66300.0
2008-07-29 14:10:00,48.16,48.18,48.1,48.15,44100.0,29.2659,29.2781,29.2294,29.2598,44100.0
2008-07-29 14:15:00,48.15,48.24,48.13,48.23,42100.0,29.2598,29.3145,29.2477,29.3084,42100.0
2008-07-29 14:20:00,48.22,48.27,48.21,48.25,31400.0,29.3024,29.3327,29.2963,29.3206,31400.0
2008-07-29 14:25:00,48.25,48.29,48.25,48.28,32600.0,29.3206,29.3449,29.3206,29.3388,32600.0
2008-07-29 14:30:00,48.28,48.29,48.19,48.19,41300.0,29.3388,29.3449,29.2841,29.2841,41300.0
2008-07-29 14:35:00,48.18,48.21,48.15,48.18,34200.0,29.2781,29.2963,29.2598,29.2781,34200.0
2008-07-29 14:40:00,48.18,48.19,48.05,48.08,65200.0,29.2781,29.2841,29.1991,29.2173,65200.0
2008-07-29 14:45:00,48.08,48.17,48.06,48.11,59700.0,29.2173,29.272,29.2051,29.2355,59700.0
2008-07-29 14:50:00,48.1,48.15,48.05,48.13,58000.0,29.2294,29.2598,29.1991,29.2477,58000.0
2008-07-29 14:55:00,48.12,48.14,48.08,48.13,37000.0,29.2416,29.2537,29.2173,29.2477,37000.0
2008-07-29 15:00:00,48.13,48.18,48.09,48.16,42200.0,29.2477,29.2781,29.2234,29.2659,42200.0
2008-07-29 15:05:00,48.16,48.24,48.13,48.24,58800.0,29.2659,29.3145,29.2477,29.3145,58800.0
2008-07-29 15:10:00,48.22,48.23,48.19,48.21,84000.0,29.3024,29.3084,29.2841,29.2963,84000.0
2008-07-29 15:15:00,48.21,48.26,48.2,48.25,69500.0,29.2963,29.3267,29.2902,29.3206,69500.0
2008-07-29 15:20:00,48.26,48.34,48.25,48.28,76000.0,29.3267,29.3753,29.3206,29.3388,76000.0
2008-07-29 15:25:00,48.27,48.33,48.27,48.3,58500.0,29.3327,29.3692,29.3327,29.351,58500.0
2008-07-29 15:30:00,48.31,48.31,48.26,48.27,62200.0,29.3571,29.3571,29.3267,29.3327,62200.0
2008-07-29 15:35:00,48.27,48.31,48.26,48.28,78100.0,29.3327,29.3571,29.3267,29.3388,78100.0
2008-07-29 15:40:00,48.28,48.32,48.23,48.24,157600.0,29.3388,29.3631,29.3084,29.3145,157600.0
2008-07-29 15:45:00,48.23,48.25,48.16,48.19,176300.0,29.3084,29.3206,29.2659,29.2841,176300.0
2008-07-29 15:50:00,48.18,48.3,48.18,48.3,207700.0,29.2781,29.351,29.2781,29.351,207700.0
2008-07-29 15:55:00,48.3,48.34,48.25,48.28,176500.0,29.351,29.3753,29.3206,29.3388,176500.0
2008-07-30 09:30:00,48.57,48.59,48.3,48.34,70000.0,29.5151,29.5272,29.351,29.3753,70000.0
2008-07-30 09:35:00,48.34,48.54,48.31,48.42,61900.0,29.3753,29.4968,29.3571,29.4239,61900.0
2008-07-30 09:40:00,48.42,48.69,48.37,48.66,80900.0,29.4239,29.588,29.3935,29.5697,80900.0
2008-07-30 09:45:00,48.65,48.69,48.5,48.64,88800.0,29.5637,29.588,29.4725,29.5576,88800.0
2008-07-30 09:50:00,48.65,48.7,48.57,48.64,99600.0,29.5637,29.594,29.5151,29.5576,99600.0
2008-07-30 09:55:00,48.64,48.71,48.59,48.59,130600.0,29.5576,29.6001,29.5272,29.5272,130600.0
2008-07-30 10:00:00,48.58,48.68,48.52,48.65,101300.0,29.5211,29.5819,29.4847,29.5637,101300.0
2008-07-30 10:05:00,48.65,48.84,48.6,48.83,146300.0,29.5637,29.6791,29.5333,29.673,146300.0
2008-07-30 10:10:00,48.83,48.94,48.77,48.94,89500.0,29.673,29.7399,29.6366,29.7399,89500.0
2008-07-30 10:15:00,48.95,49.03,48.91,49.01,114900.0,29.746,29.7946,29.7217,29.7824,114900.0
2008-07-30 10:20:00,49.02,49.08,49.01,49.05,85300.0,29.7885,29.825,29.7824,29.8067,85300.0
2008-07-30 10:25:00,49.06,49.12,48.82,48.83,94700.0,29.8128,29.8493,29.667,29.673,94700.0
2008-07-30 10:30:00,48.82,48.93,48.79,48.81,86800.0,29.667,29.7338,29.6487,29.6609,86800.0
2008-07-30 10:35:00,48.82,48.89,48.61,48.61,97200.0,29.667,29.7095,29.5394,29.5394,97200.0
2008-07-30 10:40:00,48.62,48.63,48.49,48.62,57500.0,29.5454,29.5515,29.4664,29.5454,57500.0
2008-07-30 10:45:00,48.6,48.73,48.49,48.5,77100.0,29.5333,29.6123,29.4664,29.4725,77100.0
2008-07-30 10:50:00,48.5,48.52,48.35,48.41,82300.0,29.4725,29.4847,29.3814,29.4178,82300.0
2008-07-30 10:55:00,48.42,48.49,48.36,48.49,65900.0,29.4239,29.4664,29.3874,29.4664,65900.0
2008-07-30 11:00:00,48.49,48.53,48.4,48.5,65600.0,29.4664,29.4907,29.4117,29.4725,65600.0
2008-07-30 11:05:00,48.5,48.54,48.45,48.5,54800.0,29.4725,29.4968,29.4421,29.4725,54800.0
2008-07-30 11:10:00,48.5,48.51,48.45,48.46,56300.0,29.4725,29.4786,29.4421,29.4482,56300.0
2008-07-30 11:15:00,48.45,48.48,48.39,48.41,49700.0,29.4421,29.4604,29.4057,29.4178,49700.0
2008-07-30 11:20:00,48.42,48.42,48.22,48.24,148600.0,29.4239,29.4239,29.3024,29.3145,148600.0
2008-07-30 11:25:00,48.25,48.27,48.22,48.23,70700.0,29.3206,29.3327,29.3024,29.3084,70700.0
2008-07-30 11:30:00,48.25,48.31,48.24,48.29,43900.0,29.3206,29.3571,29.3145,29.3449,43900.0
2008-07-30 11:35:00,48.3,48.33,48.16,48.17,53300.0,29.351,29.3692,29.2659,29.272,53300.0
2008-07-30 11:40:00,48.16,48.21,48.13,48.19,40900.0,29.2659,29.2963,29.2477,29.2841,40900.0
2008-07-30 11:45:00,48.19,48.22,48.16,48.21,28500.0,29.2841,29.3024,29.2659,29.2963,28500.0
2008-07-30 11:50:00,48.21,48.25,48.16,48.17,40400.0,29.2963,29.3206,29.2659,29.272,40400.0
2008-07-30 11:55:00,48.17,48.18,47.92,47.94,173500.0,29.272,29.2781,29.1201,29.1322,173500.0
2008-07-30 12:00:00,47.94,47.99,47.92,47.94,55100.0,29.1322,29.1626,29.1201,29.1322,55100.0
2008-07-30 12:05:00,47.94,47.96,47.92,47.93,50300.0,29.1322,29.1444,29.1201,29.1261,50300.0
2008-07-30 12:10:00,47.92,47.93,47.85,47.9,47200.0,29.1201,29.1261,29.0775,29.1079,47200.0
2008-07-30 12:15:00,47.89,47.93,47.89,47.92,27300.0,29.1018,29.1261,29.1018,29.1201,27300.0
2008-07-30 12:20:00,47.92,47.95,47.64,47.65,118000.0,29.1201,29.1383,28.9499,28.956,118000.0
2008-07-30 12:25:00,47.65,47.68,47.57,47.58,84500.0,28.956,28.9742,28.9074,28.9134,84500.0
2008-07-30 12:30:00,47.58,47.59,47.49,47.5,132900.0,28.9134,28.9195,28.8588,28.8648,132900.0
2008-07-30 12:35:00,47.5,47.51,46.95,47.0,380300.0,28.8648,28.8709,28.5306,28.561,380300.0
2008-07-30 12:40:00,46.99,47.29,46.99,47.25,129400.0,28.5549,28.7372,28.5549,28.7129,129400.0
2008-07-30 12:45:00,47.25,47.34,47.21,47.33,100700.0,28.7129,28.7676,28.6886,28.7615,100700.0
2008-07-30 12:50:00,47.32,47.38,47.27,47.3,93500.0,28.7554,28.7919,28.7251,28.7433,93500.0
2008-07-30 12:55:00,47.3,47.45,47.29,47.43,98900.0,28.7433,28.8344,28.7372,28.8223,98900.0
2008-07-30 13:00:00,47.42,47.47,47.39,47.42,83100.0,28.8162,28.8466,28.798,28.8162,83100.0
2008-07-30 13:05:00,47.4,47.4,47.31,47.38,46600.0,28.8041,28.8041,28.7494,28.7919,46600.0
2008-07-30 13:10:00,47.39,47.39,47.27,47.29,48000.0,28.798,28.798,28.7251,28.7372,48000.0
2008-07-30 13:15:00,47.29,47.36,47.27,47.35,58900.0,28.7372,28.7798,28.7251,28.7737,58900.0
2008-07-30 13:20:00,47.35,47.35,47.32,47.35,46100.0,28.7737,28.7737,28.7554,28.7737,46100.0
2008-07-30 13:25:00,47.35,47.37,47.29,47.29,46400.0,28.7737,28.7858,28.7372,28.7372,46400.0
2008-07-30 13:30:00,47.29,47.46,47.29,47.46,70300.0,28.7372,28.8405,28.7372,28.8405,70300.0
2008-07-30 13:35:00,47.44,47.45,47.39,47.39,75000.0,28.8284,28.8344,28.798,28.798,75000.0
2008-07-30 13:40:00,47.39,47.5,47.38,47.48,89900.0,28.798,28.8648,28.7919,28.8527,89900.0
2008-07-30 13:45:00,47.48,47.5,47.37,47.37,44900.0,28.8527,28.8648,28.7858,28.7858,44900.0
2008-07-30 13:50:00,47.36,47.39,47.23,47.24,50900.0,28.7798,28.798,28.7008,28.7068,50900.0
2008-07-30 13:55:00,47.23,47.24,47.19,47.21,39700.0,28.7008,28.7068,28.6765,28.6886,39700.0
2008-07-30 14:00:00,47.2,47.24,47.17,47.19,52700.0,28.6825,28.7068,28.6643,28.6765,52700.0
2008-07-30 14:05:00,47.19,47.24,47.16,47.18,56100.0,28.6765,28.7068,28.6582,28.6704,56100.0
2008-07-30 14:10:00,47.19,47.2,47.11,47.14,69600.0,28.6765,28.6825,28.6278,28.6461,69600.0
2008-07-30 14:15:00,47.14,47.15,47.02,47.02,84000.0,28.6461,28.6521,28.5731,28.5731,84000.0
2008-07-30 14:20:00,47.02,47.05,46.98,47.02,78100.0,28.5731,28.5914,28.5488,28.5731,78100.0
2008-07-30 14:25:00,47.01,47.08,47.01,47.06,81100.0,28.5671,28.6096,28.5671,28.5975,81100.0
2008-07-30 14:30:00,47.06,47.18,47.06,47.18,71400.0,28.5975,28.6704,28.5975,28.6704,71400.0
2008-07-30 14:35:00,47.16,47.19,47.14,47.14,54400.0,28.6582,28.6765,28.6461,28.6461,54400.0
2008-07-30 14:40:00,47.15,47.17,47.06,47.06,92000.0,28.6521,28.6643,28.5975,28.5975,92000.0
2008-07-30 14:45:00,47.06,47.09,47.01,47.01,98900.0,28.5975,28.6157,28.5671,28.5671,98900.0
2008-07-30 14:50:00,47.0,47.06,46.98,47.04,169400.0,28.561,28.5975,28.5488,28.5853,169400.0
2008-07-30 14:55:00,47.02,47.12,47.02,47.08,58300.0,28.5731,28.6339,28.5731,28.6096,58300.0
2008-07-30 15:00:00,47.08,47.11,47.06,47.11,97500.0,28.6096,28.6278,28.5975,28.6278,97500.0
2008-07-30 15:05:00,47.12,47.16,47.1,47.15,67200.0,28.6339,28.6582,28.6218,28.6521,67200.0
2008-07-30 15:10:00,47.15,47.16,47.1,47.13,69900.0,28.6521,28.6582,28.6218,28.64,69900.0
2008-07-30 15:15:00,47.13,47.14,47.1,47.12,53000.0,28.64,28.6461,28.6218,28.6339,53000.0
2008-07-30 15:20:00,47.12,47.16,47.11,47.15,146200.0,28.6339,28.6582,28.6278,28.6521,146200.0
2008-07-30 15:25:00,47.15,47.18,47.13,47.15,124100.0,28.6521,28.6704,28.64,28.6521,124100.0
2008-07-30 15:30:00,47.15,47.31,47.13,47.3,149800.0,28.6521,28.7494,28.64,28.7433,149800.0
2008-07-30 15:35:00,47.31,47.39,47.28,47.37,171200.0,28.7494,28.798,28.7311,28.7858,171200.0
2008-07-30 15:40:00,47.37,47.4,47.29,47.39,191800.0,28.7858,28.8041,28.7372,28.798,191800.0
2008-07-30 15:45:00,47.4,47.45,47.37,47.44,130400.0,28.8041,28.8344,28.7858,28.8284,130400.0
2008-07-30 15:50:00,47.44,47.44,47.33,47.33,252600.0,28.8284,28.8284,28.7615,28.7615,252600.0
2008-07-30 15:55:00,47.34,47.4,47.33,47.4,191500.0,28.7676,28.8041,28.7615,28.8041,191500.0
2008-07-31 09:30:00,47.2,47.63,46.85,47.48,115400.0,28.6825,28.9438,28.4698,28.8527,115400.0
2008-07-31 09:35:00,47.48,47.59,47.42,47.42,67500.0,28.8527,28.9195,28.8162,28.8162,67500.0
2008-07-31 09:40:00,47.43,47.54,47.4,47.44,76100.0,28.8223,28.8891,28.8041,28.8284,76100.0
2008-07-31 09:45:00,47.44,47.51,47.37,47.38,101800.0,28.8284,28.8709,28.7858,28.7919,101800.0
2008-07-31 09:50:00,47.37,47.53,47.34,47.53,107600.0,28.7858,28.8831,28.7676,28.8831,107600.0
2008-07-31 09:55:00,47.52,47.54,47.46,47.47,47100.0,28.877,28.8891,28.8405,28.8466,47100.0
2008-07-31 10:00:00,47.48,47.49,47.43,47.43,40200.0,28.8527,28.8588,28.8223,28.8223,40200.0
2008-07-31 10:05:00,47.43,47.54,47.43,47.48,98000.0,28.8223,28.8891,28.8223,28.8527,98000.0
2008-07-31 10:10:00,47.47,47.47,47.39,47.45,94300.0,28.8466,28.8466,28.798,28.8344,94300.0
2008-07-31 10:15:00,47.45,47.49,47.35,47.35,69900.0,28.8344,28.8588,28.7737,28.7737,69900.0
2008-07-31 10:20:00,47.35,47.51,47.35,47.44,92100.0,28.7737,28.8709,28.7737,28.8284,92100.0
2008-07-31 10:25:00,47.43,47.46,47.42,47.44,57100.0,28.8223,28.8405,28.8162,28.8284,57100.0
2008-07-31 10:30:00,47.43,47.45,47.42,47.42,50300.0,28.8223,28.8344,28.8162,28.8162,50300.0
2008-07-31 10:35:00,47.42,47.43,47.2,47.25,108900.0,28.8162,28.8223,28.6825,28.7129,108900.0
2008-07-31 10:40:00,47.25,47.32,47.11,47.31,136600.0,28.7129,28.7554,28.6278,28.7494,136600.0
2008-07-31 10:45:00,47.3,47.33,47.15,47.32,130900.0,28.7433,28.7615,28.6521,28.7554,130900.0
2008-07-31 10:50:00,47.32,47.35,47.28,47.34,39800.0,28.7554,28.7737,28.7311,28.7676,39800.0
2008-07-31 10:55:00,47.34,47.37,47.31,47.37,25800.0,28.7676,28.7858,28.7494,28.7858,25800.0
2008-07-31 11:00:00,47.37,47.39,47.22,47.23,41800.0,28.7858,28.798,28.6947,28.7008,41800.0
2008-07-31 11:05:00,47.24,47.28,47.22,47.27,29800.0,28.7068,28.7311,28.6947,28.7251,29800.0
2008-07-31 11:10:00,47.27,47.27,47.25,47.27,22200.0,28.7251,28.7251,28.7129,28.7251,22200.0
2008-07-31 11:15:00,47.27,47.31,47.25,47.26,36100.0,28.7251,28.7494,28.7129,28.719,36100.0
2008-07-31 11:20:00,47.26,47.27,47.19,47.26,46700.0,28.719,28.7251,28.6765,28.719,46700.0
2008-07-31 11:25:00,47.26,47.26,47.15,47.15,61000.0,28.719,28.719,28.6521,28.6521,61000.0
2008-07-31 11:30:00,47.15,47.18,47.12,47.14,45500.0,28.6521,28.6704,28.6339,28.6461,45500.0
2008-07-31 11:35:00,47.14,47.24,47.12,47.19,39500.0,28.6461,28.7068,28.6339,28.6765,39500.0
2008-07-31 11:40:00,47.2,47.21,47.18,47.19,31800.0,28.6825,28.6886,28.6704,28.6765,31800.0
2008-07-31 11:45:00,47.2,47.2,47.1,47.12,37600.0,28.6825,28.6825,28.6218,28.6339,37600.0
2008-07-31 11:50:00,47.1,47.12,47.02,47.06,48500.0,28.6218,28.6339,28.5731,28.5975,48500.0
2008-07-31 11:55:00,47.06,47.11,47.04,47.11,46400.0,28.5975,28.6278,28.5853,28.6278,46400.0
2008-07-31 12:00:00,47.1,47.11,47.06,47.07,38700.0,28.6218,28.6278,28.5975,28.6035,38700.0
2008-07-31 12:05:00,47.08,47.11,47.06,47.09,38400.0,28.6096,28.6278,28.5975,28.6157,38400.0
2008-07-31 12:10:00,47.09,47.09,47.0,47.02,47700.0,28.6157,28.6157,28.561,28.5731,47700.0
2008-07-31 12:15:00,47.02,47.09,47.01,47.06,63900.0,28.5731,28.6157,28.5671,28.5975,63900.0
2008-07-31 12:20:00,47.07,47.09,47.04,47.07,41100.0,28.6035,28.6157,28.5853,28.6035,41100.0
2008-07-31 12:25:00,47.06,47.1,47.02,47.04,37900.0,28.5975,28.6218,28.5731,28.5853,37900.0
2008-07-31 12:30:00,47.04,47.06,47.01,47.05,29800.0,28.5853,28.5975,28.5671,28.5914,29800.0
2008-07-31 12:35:00,47.06,47.07,47.01,47.02,38100.0,28.5975,28.6035,28.5671,28.5731,38100.0
2008-07-31 12:40:00,47.03,47.09,47.0,47.04,49100.0,28.5792,28.6157,28.561,28.5853,49100.0
2008-07-31 12:45:00,47.04,47.1,47.03,47.04,35600.0,28.5853,28.6218,28.5792,28.5853,35600.0
2008-07-31 12:50:00,47.04,47.08,47.04,47.05,26600.0,28.5853,28.6096,28.5853,28.5914,26600.0
2008-07-31 12:55:00,47.05,47.05,46.97,47.0,34900.0,28.5914,28.5914,28.5428,28.561,34900.0
2008-07-31 13:00:00,46.99,47.08,46.98,47.02,59500.0,28.5549,28.6096,28.5488,28.5731,59500.0
2008-07-31 13:05:00,47.02,47.1,46.98,47.1,75300.0,28.5731,28.6218,28.5488,28.6218,75300.0
2008-07-31 13:10:00,47.11,47.19,47.11,47.19,38500.0,28.6278,28.6765,28.6278,28.6765,38500.0
2008-07-31 13:15:00,47.19,47.22,47.15,47.2,35400.0,28.6765,28.6947,28.6521,28.6825,35400.0
2008-07-31 13:20:00,47.2,47.21,47.15,47.16,33100.0,28.6825,28.6886,28.6521,28.6582,33100.0
2008-07-31 13:25:00,47.16,47.21,47.13,47.21,28800.0,28.6582,28.6886,28.64,28.6886,28800.0
2008-07-31 13:30:00,47.21,47.22,47.17,47.19,29900.0,28.6886,28.6947,28.6643,28.6765,29900.0
2008-07-31 13:35:00,47.2,47.22,47.15,47.21,59400.0,28.6825,28.6947,28.6521,28.6886,59400.0
2008-07-31 13:40:00,47.22,47.26,47.22,47.25,26000.0,28.6947,28.719,28.6947,28.7129,26000.0
2008-07-31 13:45:00,47.25,47.25,47.21,47.22,22600.0,28.7129,28.7129,28.6886,28.6947,22600.0
2008-07-31 13:50:00,47.21,47.22,47.11,47.11,34200.0,28.6886,28.6947,28.6278,28.6278,34200.0
2008-07-31 13:55:00,47.11,47.11,47.04,47.05,29000.0,28.6278,28.6278,28.5853,28.5914,29000.0
2008-07-31 14:00:00,47.04,47.09,47.03,47.04,30500.0,28.5853,28.6157,28.5792,28.5853,30500.0
2008-07-31 14:05:00,47.05,47.15,47.04,47.11,34400.0,28.5914,28.6521,28.5853,28.6278,34400.0
2008-07-31 14:10:00,47.12,47.13,47.07,47.13,35700.0,28.6339,28.64,28.6035,28.64,35700.0
2008-07-31 14:15:00,47.14,47.24,47.12,47.24,42500.0,28.6461,28.7068,28.6339,28.7068,42500.0
2008-07-31 14:20:00,47.24,47.25,47.2,47.21,33000.0,28.7068,28.7129,28.6825,28.6886,33000.0
2008-07-31 14:25:00,47.21,47.26,47.2,47.23,48000.0,28.6886,28.719,28.6825,28.7008,48000.0
2008-07-31 14:30:00,47.23,47.27,47.22,47.25,51700.0,28.7008,28.7251,28.6947,28.7129,51700.0
2008-07-31 14:35:00,47.26,47.3,47.24,47.29,59100.0,28.719,28.7433,28.7068,28.7372,59100.0
2008-07-31 14:40:00,47.28,47.3,47.25,47.27,31800.0,28.7311,28.7433,28.7129,28.7251,31800.0
2008-07-31 14:45:00,47.27,47.3,47.26,47.29,31100.0,28.7251,28.7433,28.719,28.7372,31100.0
2008-07-31 14:50:00,47.29,47.3,47.24,47.25,47300.0,28.7372,28.7433,28.7068,28.7129,47300.0
2008-07-31 14:55:00,47.26,47.3,47.24,47.29,48800.0,28.719,28.7433,28.7068,28.7372,48800.0
2008-07-31 15:00:00,47.3,47.32,47.28,47.29,49000.0,28.7433,28.7554,28.7311,28.7372,49000.0
2008-07-31 15:05:00,47.29,47.29,47.25,47.25,51600.0,28.7372,28.7372,28.7129,28.7129,51600.0
2008-07-31 15:10:00,47.26,47.32,47.25,47.32,41600.0,28.719,28.7554,28.7129,28.7554,41600.0
2008-07-31 15:15:00,47.32,47.33,47.25,47.25,60100.0,28.7554,28.7615,28.7129,28.7129,60100.0
2008-07-31 15:20:00,47.25,47.29,47.25,47.27,42300.0,28.7129,28.7372,28.7129,28.7251,42300.0
2008-07-31 15:25:00,47.27,47.38,47.27,47.35,70200.0,28.7251,28.7919,28.7251,28.7737,70200.0
2008-07-31 15:30:00,47.34,47.37,47.26,47.31,94500.0,28.7676,28.7858,28.719,28.7494,94500.0
2008-07-31 15:35:00,47.31,47.32,47.25,47.26,125000.0,28.7494,28.7554,28.7129,28.719,125000.0
2008-07-31 15:40:00,47.26,47.28,47.22,47.25,124900.0,28.719,28.7311,28.6947,28.7129,124900.0
2008-07-31 15:45:00,47.25,47.26,47.12,47.12,102300.0,28.7129,28.719,28.6339,28.6339,102300.0
2008-07-31 15:50:00,47.11,47.12,47.05,47.05,136100.0,28.6278,28.6339,28.5914,28.5914,136100.0
2008-07-31 15:55:00,47.05,47.1,47.0,47.1,223600.0,28.5914,28.6218,28.561,28.6218,223600.0
2008-08-01 09:30:00,47.11,47.48,47.04,47.33,87600.0,28.6278,28.8527,28.5853,28.7615,87600.0
2008-08-01 09:35:00,47.32,47.37,47.14,47.28,51000.0,28.7554,28.7858,28.6461,28.7311,51000.0
2008-08-01 09:40:00,47.28,47.29,47.14,47.16,95400.0,28.7311,28.7372,28.6461,28.6582,95400.0
2008-08-01 09:45:00,47.14,47.28,46.98,46.98,59400.0,28.6461,28.7311,28.5488,28.5488,59400.0
2008-08-01 09:50:00,47.02,47.02,46.85,46.87,54600.0,28.5731,28.5731,28.4698,28.482,54600.0
2008-08-01 09:55:00,46.88,47.02,46.87,47.02,52600.0,28.4881,28.5731,28.482,28.5731,52600.0
2008-08-01 10:00:00,47.04,47.16,46.91,46.98,65200.0,28.5853,28.6582,28.5063,28.5488,65200.0
2008-08-01 10:05:00,46.99,46.99,46.57,46.67,66300.0,28.5549,28.5549,28.2997,28.3605,66300.0
2008-08-01 10:10:00,46.66,46.78,46.66,46.73,45600.0,28.3544,28.4273,28.3544,28.3969,45600.0
2008-08-01 10:15:00,46.74,46.74,46.58,46.6,48000.0,28.403,28.403,28.3058,28.3179,48000.0
2008-08-01 10:20:00,46.61,46.78,46.61,46.76,62300.0,28.324,28.4273,28.324,28.4151,62300.0
2008-08-01 10:25:00,46.73,46.9,46.73,46.89,71900.0,28.3969,28.5002,28.3969,28.4941,71900.0
2008-08-01 10:30:00,46.88,46.96,46.85,46.87,63600.0,28.4881,28.5367,28.4698,28.482,63600.0
2008-08-01 10:35:00,46.87,47.04,46.86,47.0,76400.0,28.482,28.5853,28.4759,28.561,76400.0
2008-08-01 10:40:00,46.99,47.02,46.94,46.99,50100.0,28.5549,28.5731,28.5245,28.5549,50100.0
2008-08-01 10:45:00,46.99,47.02,46.95,46.95,41100.0,28.5549,28.5731,28.5306,28.5306,41100.0
2008-08-01 10:50:00,46.96,46.96,46.84,46.87,32300.0,28.5367,28.5367,28.4638,28.482,32300.0
2008-08-01 10:55:00,46.87,46.94,46.79,46.94,27500.0,28.482,28.5245,28.4334,28.5245,27500.0
2008-08-01 11:00:00,46.94,47.02,46.93,46.94,28900.0,28.5245,28.5731,28.5185,28.5245,28900.0
2008-08-01 11:05:00,46.97,46.97,46.86,46.88,26600.0,28.5428,28.5428,28.4759,28.4881,26600.0
2008-08-01 11:10:00,46.87,46.89,46.81,46.87,39300.0,28.482,28.4941,28.4455,28.482,39300.0
2008-08-01 11:15:00,46.87,47.0,46.85,46.99,26200.0,28.482,28.561,28.4698,28.5549,26200.0
2008-08-01 11:20:00,46.99,47.05,46.97,47.01,30900.0,28.5549,28.5914,28.5428,28.5671,30900.0
2008-08-01 11:25:00,47.01,47.07,47.01,47.04,33200.0,28.5671,28.6035,28.5671,28.5853,33200.0
2008-08-01 11:30:00,47.05,47.24,47.03,47.22,56300.0,28.5914,28.7068,28.5792,28.6947,56300.0
2008-08-01 11:35:00,47.23,47.25,47.17,47.24,49900.0,28.7008,28.7129,28.6643,28.7068,49900.0
2008-08-01 11:40:00,47.24,47.24,47.18,47.19,25100.0,28.7068,28.7068,28.6704,28.6765,25100.0
2008-08-01 11:45:00,47.18,47.18,47.12,47.15,29900.0,28.6704,28.6704,28.6339,28.6521,29900.0
2008-08-01 11:50:00,47.17,47.25,47.15,47.25,52500.0,28.6643,28.7129,28.6521,28.7129,52500.0
2008-08-01 11:55:00,47.24,47.25,47.19,47.2,53200.0,28.7068,28.7129,28.6765,28.6825,53200.0
2008-08-01 12:00:00,47.2,47.21,47.06,47.1,48100.0,28.6825,28.6886,28.5975,28.6218,48100.0
2008-08-01 12:05:00,47.11,47.11,47.05,47.09,44900.0,28.6278,28.6278,28.5914,28.6157,44900.0
2008-08-01 12:10:00,47.08,47.11,47.03,47.1,37200.0,28.6096,28.6278,28.5792,28.6218,37200.0
2008-08-01 12:15:00,47.1,47.14,47.06,47.09,85800.0,28.6218,28.6461,28.5975,28.6157,85800.0
2008-08-01 12:20:00,47.06,47.12,47.05,47.06,31100.0,28.5975,28.6339,28.5914,28.5975,31100.0
2008-08-01 12:25:00,47.06,47.08,47.03,47.06,27800.0,28.5975,28.6096,28.5792,28.5975,27800.0
2008-08-01 12:30:00,47.07,47.11,47.0,47.1,37100.0,28.6035,28.6278,28.561,28.6218,37100.0
2008-08-01 12:35:00,47.09,47.11,47.06,47.07,23800.0,28.6157,28.6278,28.5975,28.6035,23800.0
2008-08-01 12:40:00,47.07,47.1,47.03,47.08,28100.0,28.6035,28.6218,28.5792,28.6096,28100.0
2008-08-01 12:45:00,47.08,47.12,47.07,47.08,37000.0,28.6096,28.6339,28.6035,28.6096,37000.0
2008-08-01 12:50:00,47.09,47.11,46.92,47.0,44200.0,28.6157,28.6278,28.5124,28.561,44200.0
2008-08-01 12:55:00,47.0,47.02,46.94,46.95,16400.0,28.561,28.5731,28.5245,28.5306,16400.0
2008-08-01 13:00:00,46.96,47.07,46.95,47.05,25000.0,28.5367,28.6035,28.5306,28.5914,25000.0
2008-08-01 13:05:00,47.06,47.11,47.04,47.09,27200.0,28.5975,28.6278,28.5853,28.6157,27200.0
2008-08-01 13:10:00,47.08,47.11,47.05,47.05,22500.0,28.6096,28.6278,28.5914,28.5914,22500.0
2008-08-01 13:15:00,47.07,47.17,47.05,47.16,48700.0,28.6035,28.6643,28.5914,28.6582,48700.0
2008-08-01 13:20:00,47.16,47.17,47.11,47.15,21900.0,28.6582,28.6643,28.6278,28.6521,21900.0
2008-08-01 13:25:00,47.15,47.17,47.12,47.15,9300.0,28.6521,28.6643,28.6339,28.6521,9300.0
2008-08-01 13:30:00,47.16,47.17,47.04,47.1,32500.0,28.6582,28.6643,28.5853,28.6218,32500.0
2008-08-01 13:35:00,47.1,47.11,47.05,47.06,14400.0,28.6218,28.6278,28.5914,28.5975,14400.0
2008-08-01 13:40:00,47.07,47.07,46.98,46.98,34900.0,28.6035,28.6035,28.5488,28.5488,34900.0
2008-08-01 13:45:00,46.97,47.05,46.95,47.0,27800.0,28.5428,28.5914,28.5306,28.561,27800.0
2008-08-01 13:50:00,47.0,47.04,46.95,46.98,25100.0,28.561,28.5853,28.5306,28.5488,25100.0
2008-08-01 13:55:00,46.98,46.98,46.91,46.91,18800.0,28.5488,28.5488,28.5063,28.5063,18800.0
2008-08-01 14:00:00,46.92,46.97,46.8,46.9,47800.0,28.5124,28.5428,28.4395,28.5002,47800.0
2008-08-01 14:05:00,46.9,46.93,46.84,46.89,24300.0,28.5002,28.5185,28.4638,28.4941,24300.0
2008-08-01 14:10:00,46.9,46.91,46.85,46.9,22300.0,28.5002,28.5063,28.4698,28.5002,22300.0
2008-08-01 14:15:00,46.89,46.98,46.87,46.95,43500.0,28.4941,28.5488,28.482,28.5306,43500.0
2008-08-01 14:20:00,46.96,46.99,46.84,46.84,28600.0,28.5367,28.5549,28.4638,28.4638,28600.0
2008-08-01 14:25:00,46.85,46.89,46.8,46.89,100300.0,28.4698,28.4941,28.4395,28.4941,100300.0
2008-08-01 14:30:00,46.89,46.91,46.86,46.89,25300.0,28.4941,28.5063,28.4759,28.4941,25300.0
2008-08-01 14:35:00,46.89,46.94,46.88,46.94,22100.0,28.4941,28.5245,28.4881,28.5245,22100.0
2008-08-01 14:40:00,46.93,46.99,46.87,46.98,63300.0,28.5185,28.5549,28.482,28.5488,63300.0
2008-08-01 14:45:00,46.98,47.06,46.95,47.06,37500.0,28.5488,28.5975,28.5306,28.5975,37500.0
2008-08-01 14:50:00,47.06,47.08,47.01,47.08,42500.0,28.5975,28.6096,28.5671,28.6096,42500.0
2008-08-01 14:55:00,47.08,47.15,47.04,47.14,106300.0,28.6096,28.6521,28.5853,28.6461,106300.0
2008-08-01 15:00:00,47.14,47.15,47.06,47.1,126700.0,28.6461,28.6521,28.5975,28.6218,126700.0
2008-08-01 15:05:00,47.11,47.12,46.9,47.05,140100.0,28.6278,28.6339,28.5002,28.5914,140100.0
2008-08-01 15:10:00,47.06,47.11,46.9,47.1,34900.0,28.5975,28.6278,28.5002,28.6218,34900.0
2008-08-01 15:15:00,47.11,47.11,47.07,47.1,29000.0,28.6278,28.6278,28.6035,28.6218,29000.0
2008-08-01 15:20:00,47.1,47.12,47.09,47.1,48200.0,28.6218,28.6339,28.6157,28.6218,48200.0
2008-08-01 15:25:00,47.12,47.14,47.08,47.14,86500.0,28.6339,28.6461,28.6096,28.6461,86500.0
2008-08-01 15:30:00,47.13,47.18,47.07,47.15,55000.0,28.64,28.6704,28.6035,28.6521,55000.0
2008-08-01 15:35:00,47.15,47.17,47.1,47.11,62500.0,28.6521,28.6643,28.6218,28.6278,62500.0
2008-08-01 15:40:00,47.11,47.12,47.04,47.05,81000.0,28.6278,28.6339,28.5853,28.5914,81000.0
2008-08-01 15:45:00,47.06,47.18,47.01,47.15,108900.0,28.5975,28.6704,28.5671,28.6521,108900.0
2008-08-01 15:50:00,47.14,47.17,47.06,47.07,204500.0,28.6461,28.6643,28.5975,28.6035,204500.0
2008-08-01 15:55:00,47.07,47.11,46.9,46.99,281500.0,28.6035,28.6278,28.5002,28.5549,281500.0
2008-08-04 09:30:00,46.91,47.49,46.91,47.49,72000.0,28.5063,28.8588,28.5063,28.8588,72000.0
2008-08-04 09:35:00,47.5,47.69,47.46,47.54,89900.0,28.8648,28.9803,28.8405,28.8891,89900.0
2008-08-04 09:40:00,47.54,47.64,47.53,47.63,54400.0,28.8891,28.9499,28.8831,28.9438,54400.0
2008-08-04 09:45:00,47.62,47.62,47.46,47.5,65400.0,28.9378,28.9378,28.8405,28.8648,65400.0
2008-08-04 09:50:00,47.5,47.53,47.44,47.51,85300.0,28.8648,28.8831,28.8284,28.8709,85300.0
2008-08-04 09:55:00,47.5,47.52,47.4,47.42,49800.0,28.8648,28.877,28.8041,28.8162,49800.0
2008-08-04 10:00:00,47.45,47.51,47.42,47.5,57000.0,28.8344,28.8709,28.8162,28.8648,57000.0
2008-08-04 10:05:00,47.51,47.52,47.39,47.4,41600.0,28.8709,28.877,28.798,28.8041,41600.0
2008-08-04 10:10:00,47.41,47.41,47.29,47.3,51400.0,28.8101,28.8101,28.7372,28.7433,51400.0
2008-08-04 10:15:00,47.31,47.33,47.26,47.26,34500.0,28.7494,28.7615,28.719,28.719,34500.0
2008-08-04 10:20:00,47.27,47.35,47.26,47.32,58300.0,28.7251,28.7737,28.719,28.7554,58300.0
2008-08-04 10:25:00,47.31,47.36,47.28,47.3,84000.0,28.7494,28.7798,28.7311,28.7433,84000.0
2008-08-04 10:30:00,47.3,47.31,47.28,47.3,32200.0,28.7433,28.7494,28.7311,28.7433,32200.0
2008-08-04 10:35:00,47.3,47.3,47.22,47.23,74400.0,28.7433,28.7433,28.6947,28.7008,74400.0
2008-08-04 10:40:00,47.23,47.26,47.22,47.25,39400.0,28.7008,28.719,28.6947,28.7129,39400.0
2008-08-04 10:45:00,47.25,47.27,47.24,47.26,44500.0,28.7129,28.7251,28.7068,28.719,44500.0
2008-08-04 10:50:00,47.26,47.27,47.22,47.25,73800.0,28.719,28.7251,28.6947,28.7129,73800.0
2008-08-04 10:55:00,47.25,47.26,47.23,47.23,53900.0,28.7129,28.719,28.7008,28.7008,53900.0
2008-08-04 11:00:00,47.24,47.26,47.21,47.22,51700.0,28.7068,28.719,28.6886,28.6947,51700.0
2008-08-04 11:05:00,47.22,47.29,47.21,47.25,81000.0,28.6947,28.7372,28.6886,28.7129,81000.0
2008-08-04 11:10:00,47.25,47.26,47.21,47.22,42200.0,28.7129,28.719,28.6886,28.6947,42200.0
2008-08-04 11:15:00,47.23,47.23,47.19,47.2,126300.0,28.7008,28.7008,28.6765,28.6825,126300.0
2008-08-04 11:20:00,47.21,47.34,47.2,47.33,47100.0,28.6886,28.7676,28.6825,28.7615,47100.0
2008-08-04 11:25:00,47.35,47.4,47.31,47.32,85300.0,28.7737,28.8041,28.7494,28.7554,85300.0
2008-08-04 11:30:00,47.32,47.42,47.26,47.4,91800.0,28.7554,28.8162,28.719,28.8041,91800.0
2008-08-04 11:35:00,47.4,47.49,47.37,47.47,89000.0,28.8041,28.8588,28.7858,28.8466,89000.0
2008-08-04 11:40:00,47.47,47.49,47.41,47.43,90400.0,28.8466,28.8588,28.8101,28.8223,90400.0
2008-08-04 11:45:00,47.42,47.44,47.39,47.42,28200.0,28.8162,28.8284,28.798,28.8162,28200.0
2008-08-04 11:50:00,47.4,47.47,47.36,47.46,32300.0,28.8041,28.8466,28.7798,28.8405,32300.0
2008-08-04 11:55:00,47.47,47.49,47.46,47.46,38800.0,28.8466,28.8588,28.8405,28.8405,38800.0
2008-08-04 12:00:00,47.45,47.46,47.35,47.35,98300.0,28.8344,28.8405,28.7737,28.7737,98300.0
2008-08-04 12:05:00,47.34,47.46,47.27,47.46,26200.0,28.7676,28.8405,28.7251,28.8405,26200.0
2008-08-04 12:10:00,47.45,47.48,47.44,47.46,35500.0,28.8344,28.8527,28.8284,28.8405,35500.0
2008-08-04 12:15:00,47.46,47.48,47.44,47.48,39200.0,28.8405,28.8527,28.8284,28.8527,39200.0
2008-08-04 12:20:00,47.47,47.48,47.45,47.47,45500.0,28.8466,28.8527,28.8344,28.8466,45500.0
2008-08-04 12:25:00,47.45,47.48,47.45,47.47,25200.0,28.8344,28.8527,28.8344,28.8466,25200.0
2008-08-04 12:30:00,47.47,47.58,47.46,47.58,60900.0,28.8466,28.9134,28.8405,28.9134,60900.0
2008-08-04 12:35:00,47.58,47.62,47.57,47.61,34800.0,28.9134,28.9378,28.9074,28.9317,34800.0
2008-08-04 12:40:00,47.61,47.61,47.56,47.58,44200.0,28.9317,28.9317,28.9013,28.9134,44200.0
2008-08-04 12:45:00,47.56,47.59,47.56,47.57,24700.0,28.9013,28.9195,28.9013,28.9074,24700.0
2008-08-04 12:50:00,47.58,47.58,47.5,47.51,31400.0,28.9134,28.9134,28.8648,28.8709,31400.0
2008-08-04 12:55:00,47.5,47.53,47.48,47.5,37600.0,28.8648,28.8831,28.8527,28.8648,37600.0
2008-08-04 13:00:00,47.49,47.51,47.41,47.41,63800.0,28.8588,28.8709,28.8101,28.8101,63800.0
2008-08-04 13:05:00,47.41,47.42,47.36,47.39,67300.0,28.8101,28.8162,28.7798,28.798,67300.0
2008-08-04 13:10:00,47.39,47.46,47.36,47.46,68700.0,28.798,28.8405,28.7798,28.8405,68700.0
2008-08-04 13:15:00,47.46,47.46,47.36,47.36,61600.0,28.8405,28.8405,28.7798,28.7798,61600.0
2008-08-04 13:20:00,47.37,47.38,47.33,47.34,36200.0,28.7858,28.7919,28.7615,28.7676,36200.0
2008-08-04 13:25:00,47.33,47.38,47.27,47.32,105500.0,28.7615,28.7919,28.7251,28.7554,105500.0
2008-08-04 13:30:00,47.32,47.34,47.25,47.28,134500.0,28.7554,28.7676,28.7129,28.7311,134500.0
2008-08-04 13:35:00,47.29,47.29,47.21,47.29,35800.0,28.7372,28.7372,28.6886,28.7372,35800.0
2008-08-04 13:40:00,47.27,47.32,47.26,47.31,26300.0,28.7251,28.7554,28.719,28.7494,26300.0
2008-08-04 13:45:00,47.31,47.31,47.23,47.25,68200.0,28.7494,28.7494,28.7008,28.7129,68200.0
2008-08-04 13:50:00,47.26,47.31,47.23,47.23,116100.0,28.719,28.7494,28.7008,28.7008,116100.0
2008-08-04 13:55:00,47.23,47.32,47.22,47.3,17200.0,28.7008,28.7554,28.6947,28.7433,17200.0
2008-08-04 14:00:00,47.3,47.41,47.29,47.41,25300.0,28.7433,28.8101,28.7372,28.8101,25300.0
2008-08-04 14:05:00,47.4,47.42,47.39,47.39,28500.0,28.8041,28.8162,28.798,28.798,28500.0
2008-08-04 14:10:00,47.39,47.41,47.38,47.4,17600.0,28.798,28.8101,28.7919,28.8041,17600.0
2008-08-04 14:15:00,47.41,47.41,47.37,47.38,29000.0,28.8101,28.8101,28.7858,28.7919,29000.0
2008-08-04 14:20:00,47.38,47.43,47.38,47.4,68800.0,28.7919,28.8223,28.7919,28.8041,68800.0
2008-08-04 14:25:00,47.41,47.46,47.4,47.43,56900.0,28.8101,28.8405,28.8041,28.8223,56900.0
2008-08-04 14:30:00,47.44,47.46,47.39,47.41,43500.0,28.8284,28.8405,28.798,28.8101,43500.0
2008-08-04 14:35:00,47.41,47.47,47.39,47.47,32300.0,28.8101,28.8466,28.798,28.8466,32300.0
2008-08-04 14:40:00,47.47,47.51,47.45,47.47,42500.0,28.8466,28.8709,28.8344,28.8466,42500.0
2008-08-04 14:45:00,47.47,47.52,47.46,47.49,45000.0,28.8466,28.877,28.8405,28.8588,45000.0
2008-08-04 14:50:00,47.49,47.58,47.48,47.51,62800.0,28.8588,28.9134,28.8527,28.8709,62800.0
2008-08-04 14:55:00,47.51,47.52,47.47,47.51,47000.0,28.8709,28.877,28.8466,28.8709,47000.0
2008-08-04 15:00:00,47.52,47.56,47.5,47.54,51300.0,28.877,28.9013,28.8648,28.8891,51300.0
2008-08-04 15:05:00,47.52,47.59,47.51,47.57,37800.0,28.877,28.9195,28.8709,28.9074,37800.0
2008-08-04 15:10:00,47.57,47.59,47.53,47.53,60700.0,28.9074,28.9195,28.8831,28.8831,60700.0
2008-08-04 15:15:00,47.53,47.58,47.51,47.56,54300.0,28.8831,28.9134,28.8709,28.9013,54300.0
2008-08-04 15:20:00,47.56,47.58,47.48,47.51,38200.0,28.9013,28.9134,28.8527,28.8709,38200.0
2008-08-04 15:25:00,47.51,47.52,47.48,47.49,33200.0,28.8709,28.877,28.8527,28.8588,33200.0
2008-08-04 15:30:00,47.49,47.51,47.46,47.48,49600.0,28.8588,28.8709,28.8405,28.8527,49600.0
2008-08-04 15:35:00,47.48,47.51,47.46,47.48,54200.0,28.8527,28.8709,28.8405,28.8527,54200.0
2008-08-04 15:40:00,47.48,47.48,47.3,47.32,85100.0,28.8527,28.8527,28.7433,28.7554,85100.0
2008-08-04 15:45:00,47.32,47.34,47.29,47.33,70600.0,28.7554,28.7676,28.7372,28.7615,70600.0
2008-08-04 15:50:00,47.34,47.34,47.26,47.28,166000.0,28.7676,28.7676,28.719,28.7311,166000.0
2008-08-04 15:55:00,47.28,47.34,47.27,47.32,156600.0,28.7311,28.7676,28.7251,28.7554,156600.0
2008-08-05 09:30:00,47.59,47.91,47.51,47.55,96400.0,28.9195,29.114,28.8709,28.8952,96400.0
2008-08-05 09:35:00,47.55,47.74,47.52,47.66,72700.0,28.8952,29.0107,28.877,28.9621,72700.0
2008-08-05 09:40:00,47.67,47.74,47.45,47.46,115400.0,28.9681,29.0107,28.8344,28.8405,115400.0
2008-08-05 09:45:00,47.46,47.5,47.32,47.32,104000.0,28.8405,28.8648,28.7554,28.7554,104000.0
2008-08-05 09:50:00,47.32,47.46,47.3,47.39,69500.0,28.7554,28.8405,28.7433,28.798,69500.0
2008-08-05 09:55:00,47.39,47.43,47.26,47.34,112700.0,28.798,28.8223,28.719,28.7676,112700.0
2008-08-05 10:00:00,47.32,47.39,47.3,47.37,79900.0,28.7554,28.798,28.7433,28.7858,79900.0
2008-08-05 10:05:00,47.38,47.38,47.24,47.26,54700.0,28.7919,28.7919,28.7068,28.719,54700.0
2008-08-05 10:10:00,47.25,47.44,47.24,47.37,59500.0,28.7129,28.8284,28.7068,28.7858,59500.0
2008-08-05 10:15:00,47.37,47.42,47.34,47.38,42700.0,28.7858,28.8162,28.7676,28.7919,42700.0
2008-08-05 10:20:00,47.38,47.4,47.34,47.35,33300.0,28.7919,28.8041,28.7676,28.7737,33300.0
2008-08-05 10:25:00,47.35,47.36,47.28,47.29,36500.0,28.7737,28.7798,28.7311,28.7372,36500.0
2008-08-05 10:30:00,47.28,47.32,47.27,47.3,47300.0,28.7311,28.7554,28.7251,28.7433,47300.0
2008-08-05 10:35:00,47.31,47.37,47.3,47.34,27500.0,28.7494,28.7858,28.7433,28.7676,27500.0
2008-08-05 10:40:00,47.34,47.49,47.33,47.41,49400.0,28.7676,28.8588,28.7615,28.8101,49400.0
2008-08-05 10:45:00,47.41,47.53,47.38,47.5,65400.0,28.8101,28.8831,28.7919,28.8648,65400.0
2008-08-05 10:50:00,47.5,47.59,47.49,47.5,99300.0,28.8648,28.9195,28.8588,28.8648,99300.0
2008-08-05 10:55:00,47.51,47.53,47.47,47.48,50900.0,28.8709,28.8831,28.8466,28.8527,50900.0
2008-08-05 11:00:00,47.48,47.53,47.46,47.5,78900.0,28.8527,28.8831,28.8405,28.8648,78900.0
2008-08-05 11:05:00,47.49,47.58,47.49,47.57,56100.0,28.8588,28.9134,28.8588,28.9074,56100.0
2008-08-05 11:10:00,47.56,47.6,47.55,47.57,41800.0,28.9013,28.9256,28.8952,28.9074,41800.0
2008-08-05 11:15:00,47.57,47.63,47.57,47.62,40900.0,28.9074,28.9438,28.9074,28.9378,40900.0
2008-08-05 11:20:00,47.62,47.63,47.55,47.56,66700.0,28.9378,28.9438,28.8952,28.9013,66700.0
2008-08-05 11:25:00,47.56,47.64,47.55,47.63,54400.0,28.9013,28.9499,28.8952,28.9438,54400.0
2008-08-05 11:30:00,47.63,47.69,47.62,47.67,44900.0,28.9438,28.9803,28.9378,28.9681,44900.0
2008-08-05 11:35:00,47.67,47.7,47.64,47.7,39000.0,28.9681,28.9864,28.9499,28.9864,39000.0
2008-08-05 11:40:00,47.69,47.75,47.67,47.72,50200.0,28.9803,29.0168,28.9681,28.9985,50200.0
2008-08-05 11:45:00,47.73,47.74,47.68,47.69,47300.0,29.0046,29.0107,28.9742,28.9803,47300.0
2008-08-05 11:50:00,47.69,47.7,47.63,47.63,44700.0,28.9803,28.9864,28.9438,28.9438,44700.0
2008-08-05 11:55:00,47.62,47.62,47.55,47.59,42600.0,28.9378,28.9378,28.8952,28.9195,42600.0
2008-08-05 12:00:00,47.59,47.59,47.45,47.46,34300.0,28.9195,28.9195,28.8344,28.8405,34300.0
2008-08-05 12:05:00,47.45,47.45,47.41,47.42,16700.0,28.8344,28.8344,28.8101,28.8162,16700.0
2008-08-05 12:10:00,47.43,47.45,47.41,47.43,26800.0,28.8223,28.8344,28.8101,28.8223,26800.0
2008-08-05 12:15:00,47.43,47.52,47.41,47.46,26000.0,28.8223,28.877,28.8101,28.8405,26000.0
2008-08-05 12:20:00,47.46,47.48,47.44,47.47,30200.0,28.8405,28.8527,28.8284,28.8466,30200.0
2008-08-05 12:25:00,47.46,47.49,47.42,47.47,42800.0,28.8405,28.8588,28.8162,28.8466,42800.0
2008-08-05 12:30:00,47.47,47.55,47.47,47.54,40900.0,28.8466,28.8952,28.8466,28.8891,40900.0
2008-08-05 12:35:00,47.54,47.56,47.5,47.56,30400.0,28.8891,28.9013,28.8648,28.9013,30400.0
2008-08-05 12:40:00,47.55,47.56,47.49,47.53,38300.0,28.8952,28.9013,28.8588,28.8831,38300.0
2008-08-05 12:45:00,47.52,47.54,47.45,47.48,49000.0,28.877,28.8891,28.8344,28.8527,49000.0
2008-08-05 12:50:00,47.48,47.51,47.42,47.44,47100.0,28.8527,28.8709,28.8162,28.8284,47100.0
2008-08-05 12:55:00,47.44,47.5,47.44,47.48,27800.0,28.8284,28.8648,28.8284,28.8527,27800.0
2008-08-05 13:00:00,47.48,47.51,47.47,47.5,34500.0,28.8527,28.8709,28.8466,28.8648,34500.0
2008-08-05 13:05:00,47.5,47.5,47.4,47.43,35800.0,28.8648,28.8648,28.8041,28.8223,35800.0
2008-08-05 13:10:00,47.43,47.44,47.37,47.38,25900.0,28.8223,28.8284,28.7858,28.7919,25900.0
2008-08-05 13:15:00,47.38,47.49,47.36,47.46,44300.0,28.7919,28.8588,28.7798,28.8405,44300.0
2008-08-05 13:20:00,47.46,47.53,47.45,47.52,54500.0,28.8405,28.8831,28.8344,28.877,54500.0
2008-08-05 13:25:00,47.53,47.57,47.48,47.56,60200.0,28.8831,28.9074,28.8527,28.9013,60200.0
2008-08-05 13:30:00,47.57,47.63,47.55,47.58,65400.0,28.9074,28.9438,28.8952,28.9134,65400.0
2008-08-05 13:35:00,47.58,47.62,47.56,47.6,39500.0,28.9134,28.9378,28.9013,28.9256,39500.0
2008-08-05 13:40:00,47.59,47.7,47.59,47.69,57300.0,28.9195,28.9864,28.9195,28.9803,57300.0
2008-08-05 13:45:00,47.69,47.76,47.68,47.75,62100.0,28.9803,29.0228,28.9742,29.0168,62100.0
2008-08-05 13:50:00,47.75,47.83,47.73,47.81,92000.0,29.0168,29.0654,29.0046,29.0532,92000.0
2008-08-05 13:55:00,47.81,47.81,47.76,47.76,31800.0,29.0532,29.0532,29.0228,29.0228,31800.0
2008-08-05 14:00:00,47.77,47.8,47.74,47.76,52700.0,29.0289,29.0471,29.0107,29.0228,52700.0
2008-08-05 14:05:00,47.77,47.83,47.75,47.76,51800.0,29.0289,29.0654,29.0168,29.0228,51800.0
2008-08-05 14:10:00,47.76,47.77,47.6,47.72,131300.0,29.0228,29.0289,28.9256,28.9985,131300.0
2008-08-05 14:15:00,47.72,47.98,47.69,47.86,106100.0,28.9985,29.1565,28.9803,29.0836,106100.0
2008-08-05 14:20:00,47.86,47.86,47.74,47.76,107500.0,29.0836,29.0836,29.0107,29.0228,107500.0
2008-08-05 14:25:00,47.76,47.83,47.75,47.79,69500.0,29.0228,29.0654,29.0168,29.0411,69500.0
2008-08-05 14:30:00,47.8,47.94,47.78,47.93,82800.0,29.0471,29.1322,29.035,29.1261,82800.0
2008-08-05 14:35:00,47.93,47.97,47.92,47.96,65700.0,29.1261,29.1504,29.1201,29.1444,65700.0
2008-08-05 14:40:00,47.95,48.0,47.92,48.0,94200.0,29.1383,29.1687,29.1201,29.1687,94200.0
2008-08-05 14:45:00,48.0,48.0,47.93,47.95,101300.0,29.1687,29.1687,29.1261,29.1383,101300.0
2008-08-05 14:50:00,47.94,47.95,47.85,47.87,64700.0,29.1322,29.1383,29.0775,29.0897,64700.0
2008-08-05 14:55:00,47.86,47.87,47.57,47.83,83600.0,29.0836,29.0897,28.9074,29.0654,83600.0
2008-08-05 15:00:00,47.82,47.91,47.79,47.9,149700.0,29.0593,29.114,29.0411,29.1079,149700.0
2008-08-05 15:05:00,47.9,47.9,47.81,47.81,71100.0,29.1079,29.1079,29.0532,29.0532,71100.0
2008-08-05 15:10:00,47.81,47.88,47.76,47.77,94000.0,29.0532,29.0958,29.0228,29.0289,94000.0
2008-08-05 15:15:00,47.77,47.79,47.73,47.75,55700.0,29.0289,29.0411,29.0046,29.0168,55700.0
2008-08-05 15:20:00,47.74,47.78,47.71,47.74,100600.0,29.0107,29.035,28.9924,29.0107,100600.0
2008-08-05 15:25:00,47.74,47.76,47.67,47.71,70200.0,29.0107,29.0228,28.9681,28.9924,70200.0
2008-08-05 15:30:00,47.71,47.76,47.67,47.68,113200.0,28.9924,29.0228,28.9681,28.9742,113200.0
2008-08-05 15:35:00,47.68,47.73,47.64,47.68,134300.0,28.9742,29.0046,28.9499,28.9742,134300.0
2008-08-05 15:40:00,47.71,47.81,47.67,47.76,211800.0,28.9924,29.0532,28.9681,29.0228,211800.0
2008-08-05 15:45:00,47.76,47.78,47.7,47.74,155300.0,29.0228,29.035,28.9864,29.0107,155300.0
2008-08-05 15:50:00,47.75,47.75,47.64,47.66,189200.0,29.0168,29.0168,28.9499,28.9621,189200.0
2008-08-05 15:55:00,47.65,47.81,47.64,47.79,219700.0,28.956,29.0532,28.9499,29.0411,219700.0
2008-08-06 09:30:00,47.23,47.88,47.23,47.27,136500.0,28.7008,29.0958,28.7008,28.7251,136500.0
2008-08-06 09:35:00,47.27,47.53,47.24,47.48,45000.0,28.7251,28.8831,28.7068,28.8527,45000.0
2008-08-06 09:40:00,47.51,47.51,47.45,47.46,32800.0,28.8709,28.8709,28.8344,28.8405,32800.0
2008-08-06 09:45:00,47.46,47.51,47.4,47.49,59900.0,28.8405,28.8709,28.8041,28.8588,59900.0
2008-08-06 09:50:00,47.49,47.5,47.41,47.41,48400.0,28.8588,28.8648,28.8101,28.8101,48400.0
2008-08-06 09:55:00,47.41,47.42,47.32,47.4,32700.0,28.8101,28.8162,28.7554,28.8041,32700.0
2008-08-06 10:00:00,47.41,47.44,47.29,47.32,59400.0,28.8101,28.8284,28.7372,28.7554,59400.0
2008-08-06 10:05:00,47.3,47.45,47.3,47.45,36000.0,28.7433,28.8344,28.7433,28.8344,36000.0
2008-08-06 10:10:00,47.45,47.48,47.34,47.42,51000.0,28.8344,28.8527,28.7676,28.8162,51000.0
2008-08-06 10:15:00,47.45,47.6,47.44,47.52,41800.0,28.8344,28.9256,28.8284,28.877,41800.0
2008-08-06 10:20:00,47.54,47.6,47.53,47.58,20900.0,28.8891,28.9256,28.8831,28.9134,20900.0
2008-08-06 10:25:00,47.57,47.6,47.55,47.6,16500.0,28.9074,28.9256,28.8952,28.9256,16500.0
2008-08-06 10:30:00,47.58,47.68,47.54,47.59,51700.0,28.9134,28.9742,28.8891,28.9195,51700.0
2008-08-06 10:35:00,47.58,47.74,47.55,47.68,44900.0,28.9134,29.0107,28.8952,28.9742,44900.0
2008-08-06 10:40:00,47.67,47.67,47.56,47.56,25300.0,28.9681,28.9681,28.9013,28.9013,25300.0
2008-08-06 10:45:00,47.55,47.67,47.53,47.64,21200.0,28.8952,28.9681,28.8831,28.9499,21200.0
2008-08-06 10:50:00,47.65,47.67,47.55,47.55,21900.0,28.956,28.9681,28.8952,28.8952,21900.0
2008-08-06 10:55:00,47.56,47.58,47.47,47.5,14300.0,28.9013,28.9134,28.8466,28.8648,14300.0
2008-08-06 11:00:00,47.5,47.56,47.48,47.56,12600.0,28.8648,28.9013,28.8527,28.9013,12600.0
2008-08-06 11:05:00,47.55,47.6,47.54,47.59,12800.0,28.8952,28.9256,28.8891,28.9195,12800.0
2008-08-06 11:10:00,47.59,47.66,47.54,47.64,44400.0,28.9195,28.9621,28.8891,28.9499,44400.0
2008-08-06 11:15:00,47.64,47.7,47.64,47.67,36600.0,28.9499,28.9864,28.9499,28.9681,36600.0
2008-08-06 11:20:00,47.68,47.69,47.6,47.62,32700.0,28.9742,28.9803,28.9256,28.9378,32700.0
2008-08-06 11:25:00,47.62,47.73,47.6,47.67,67300.0,28.9378,29.0046,28.9256,28.9681,67300.0
2008-08-06 11:30:00,47.68,47.77,47.61,47.74,21100.0,28.9742,29.0289,28.9317,29.0107,21100.0
2008-08-06 11:35:00,47.75,47.81,47.7,47.78,32600.0,29.0168,29.0532,28.9864,29.035,32600.0
2008-08-06 11:40:00,47.78,47.81,47.72,47.8,33400.0,29.035,29.0532,28.9985,29.0471,33400.0
2008-08-06 11:45:00,47.8,47.81,47.7,47.78,34400.0,29.0471,29.0532,28.9864,29.035,34400.0
2008-08-06 11:50:00,47.77,47.78,47.64,47.65,22700.0,29.0289,29.035,28.9499,28.956,22700.0
2008-08-06 11:55:00,47.65,47.65,47.59,47.64,13700.0,28.956,28.956,28.9195,28.9499,13700.0
2008-08-06 12:00:00,47.64,47.67,47.62,47.66,24800.0,28.9499,28.9681,28.9378,28.9621,24800.0
2008-08-06 12:05:00,47.65,47.66,47.58,47.59,15700.0,28.956,28.9621,28.9134,28.9195,15700.0
2008-08-06 12:10:00,47.59,47.59,47.53,47.56,26400.0,28.9195,28.9195,28.8831,28.9013,26400.0
2008-08-06 12:15:00,47.57,47.69,47.57,47.67,31800.0,28.9074,28.9803,28.9074,28.9681,31800.0
2008-08-06 12:20:00,47.67,47.73,47.63,47.73,22100.0,28.9681,29.0046,28.9438,29.0046,22100.0
2008-08-06 12:25:00,47.73,47.76,47.68,47.7,37800.0,29.0046,29.0228,28.9742,28.9864,37800.0
2008-08-06 12:30:00,47.7,47.71,47.64,47.68,20500.0,28.9864,28.9924,28.9499,28.9742,20500.0
2008-08-06 12:35:00,47.68,47.7,47.65,47.7,15900.0,28.9742,28.9864,28.956,28.9864,15900.0
2008-08-06 12:40:00,47.7,47.81,47.69,47.8,35600.0,28.9864,29.0532,28.9803,29.0471,35600.0
2008-08-06 12:45:00,47.8,47.88,47.79,47.86,34200.0,29.0471,29.0958,29.0411,29.0836,34200.0
2008-08-06 12:50:00,47.86,47.87,47.76,47.79,43400.0,29.0836,29.0897,29.0228,29.0411,43400.0
2008-08-06 12:55:00,47.8,47.81,47.74,47.77,21200.0,29.0471,29.0532,29.0107,29.0289,21200.0
2008-08-06 13:00:00,47.77,47.85,47.77,47.83,25900.0,29.0289,29.0775,29.0289,29.0654,25900.0
2008-08-06 13:05:00,47.82,47.89,47.82,47.89,37700.0,29.0593,29.1018,29.0593,29.1018,37700.0
2008-08-06 13:10:00,47.89,47.89,47.77,47.8,27900.0,29.1018,29.1018,29.0289,29.0471,27900.0
2008-08-06 13:15:00,47.79,47.87,47.79,47.87,18300.0,29.0411,29.0897,29.0411,29.0897,18300.0
2008-08-06 13:20:00,47.86,47.95,47.86,47.95,19700.0,29.0836,29.1383,29.0836,29.1383,19700.0
2008-08-06 13:25:00,47.95,48.02,47.94,48.0,77800.0,29.1383,29.1808,29.1322,29.1687,77800.0
2008-08-06 13:30:00,47.99,48.07,47.99,48.05,60200.0,29.1626,29.2112,29.1626,29.1991,60200.0
2008-08-06 13:35:00,48.05,48.05,48.0,48.05,59400.0,29.1991,29.1991,29.1687,29.1991,59400.0
2008-08-06 13:40:00,48.05,48.1,48.04,48.09,48700.0,29.1991,29.2294,29.193,29.2234,48700.0
2008-08-06 13:45:00,48.09,48.18,48.09,48.12,72900.0,29.2234,29.2781,29.2234,29.2416,72900.0
2008-08-06 13:50:00,48.11,48.12,47.97,47.97,34000.0,29.2355,29.2416,29.1504,29.1504,34000.0
2008-08-06 13:55:00,47.96,48.02,47.94,48.02,25100.0,29.1444,29.1808,29.1322,29.1808,25100.0
2008-08-06 14:00:00,48.01,48.02,47.99,48.01,20800.0,29.1747,29.1808,29.1626,29.1747,20800.0
2008-08-06 14:05:00,48.01,48.07,48.01,48.07,9900.0,29.1747,29.2112,29.1747,29.2112,9900.0
2008-08-06 14:10:00,48.07,48.12,48.07,48.09,28100.0,29.2112,29.2416,29.2112,29.2234,28100.0
2008-08-06 14:15:00,48.09,48.22,48.08,48.15,80500.0,29.2234,29.3024,29.2173,29.2598,80500.0
2008-08-06 14:20:00,48.16,48.27,48.15,48.22,37700.0,29.2659,29.3327,29.2598,29.3024,37700.0
2008-08-06 14:25:00,48.23,48.26,48.16,48.18,30200.0,29.3084,29.3267,29.2659,29.2781,30200.0
2008-08-06 14:30:00,48.19,48.19,48.15,48.15,26300.0,29.2841,29.2841,29.2598,29.2598,26300.0
2008-08-06 14:35:00,48.15,48.18,48.12,48.15,21800.0,29.2598,29.2781,29.2416,29.2598,21800.0
2008-08-06 14:40:00,48.15,48.21,48.12,48.13,67500.0,29.2598,29.2963,29.2416,29.2477,67500.0
2008-08-06 14:45:00,48.14,48.2,48.11,48.2,33400.0,29.2537,29.2902,29.2355,29.2902,33400.0
2008-08-06 14:50:00,48.21,48.26,48.19,48.24,44300.0,29.2963,29.3267,29.2841,29.3145,44300.0
2008-08-06 14:55:00,48.22,48.24,48.11,48.13,45100.0,29.3024,29.3145,29.2355,29.2477,45100.0
2008-08-06 15:00:00,48.13,48.28,48.12,48.27,40400.0,29.2477,29.3388,29.2416,29.3327,40400.0
2008-08-06 15:05:00,48.26,48.31,48.25,48.3,83400.0,29.3267,29.3571,29.3206,29.351,83400.0
2008-08-06 15:10:00,48.3,48.33,48.25,48.32,38500.0,29.351,29.3692,29.3206,29.3631,38500.0
2008-08-06 15:15:00,48.33,48.37,48.3,48.32,116500.0,29.3692,29.3935,29.351,29.3631,116500.0
2008-08-06 15:20:00,48.33,48.34,48.25,48.26,41900.0,29.3692,29.3753,29.3206,29.3267,41900.0
2008-08-06 15:25:00,48.25,48.26,48.16,48.22,80400.0,29.3206,29.3267,29.2659,29.3024,80400.0
2008-08-06 15:30:00,48.23,48.27,48.2,48.21,40000.0,29.3084,29.3327,29.2902,29.2963,40000.0
2008-08-06 15:35:00,48.2,48.21,48.16,48.19,43200.0,29.2902,29.2963,29.2659,29.2841,43200.0
2008-08-06 15:40:00,48.18,48.21,48.17,48.19,64700.0,29.2781,29.2963,29.272,29.2841,64700.0
2008-08-06 15:45:00,48.18,48.2,48.09,48.09,50500.0,29.2781,29.2902,29.2234,29.2234,50500.0
2008-08-06 15:50:00,48.09,48.1,48.03,48.04,53500.0,29.2234,29.2294,29.1869,29.193,53500.0
2008-08-06 15:55:00,48.03,48.04,47.96,48.0,98800.0,29.1869,29.193,29.1444,29.1687,98800.0
2008-08-07 09:30:00,47.66,47.7,47.41,47.42,96500.0,28.9621,28.9864,28.8101,28.8162,96500.0
2008-08-07 09:35:00,47.41,47.48,47.23,47.32,58100.0,28.8101,28.8527,28.7008,28.7554,58100.0
2008-08-07 09:40:00,47.32,47.49,47.3,47.46,64800.0,28.7554,28.8588,28.7433,28.8405,64800.0
2008-08-07 09:45:00,47.47,47.61,47.42,47.59,62200.0,28.8466,28.9317,28.8162,28.9195,62200.0
2008-08-07 09:50:00,47.59,47.67,47.52,47.53,51900.0,28.9195,28.9681,28.877,28.8831,51900.0
2008-08-07 09:55:00,47.53,47.56,47.5,47.5,33600.0,28.8831,28.9013,28.8648,28.8648,33600.0
2008-08-07 10:00:00,47.52,47.75,47.51,47.66,58900.0,28.877,29.0168,28.8709,28.9621,58900.0
2008-08-07 10:05:00,47.66,47.78,47.65,47.76,38200.0,28.9621,29.035,28.956,29.0228,38200.0
2008-08-07 10:10:00,47.77,47.79,47.68,47.7,42800.0,29.0289,29.0411,28.9742,28.9864,42800.0
2008-08-07 10:15:00,47.71,47.93,47.7,47.93,61800.0,28.9924,29.1261,28.9864,29.1261,61800.0
2008-08-07 10:20:00,47.91,47.91,47.82,47.83,26600.0,29.114,29.114,29.0593,29.0654,26600.0
2008-08-07 10:25:00,47.82,47.85,47.8,47.84,26900.0,29.0593,29.0775,29.0471,29.0714,26900.0
2008-08-07 10:30:00,47.84,47.86,47.82,47.84,17000.0,29.0714,29.0836,29.0593,29.0714,17000.0
2008-08-07 10:35:00,47.84,47.85,47.65,47.67,50800.0,29.0714,29.0775,28.956,28.9681,50800.0
2008-08-07 10:40:00,47.66,47.66,47.48,47.52,62900.0,28.9621,28.9621,28.8527,28.877,62900.0
2008-08-07 10:45:00,47.5,47.55,47.48,47.53,41300.0,28.8648,28.8952,28.8527,28.8831,41300.0
2008-08-07 10:50:00,47.53,47.59,47.5,47.54,35900.0,28.8831,28.9195,28.8648,28.8891,35900.0
2008-08-07 10:55:00,47.54,47.66,47.53,47.59,74500.0,28.8891,28.9621,28.8831,28.9195,74500.0
2008-08-07 11:00:00,47.59,47.62,47.54,47.56,48200.0,28.9195,28.9378,28.8891,28.9013,48200.0
2008-08-07 11:05:00,47.56,47.63,47.53,47.63,34300.0,28.9013,28.9438,28.8831,28.9438,34300.0
2008-08-07 11:10:00,47.64,47.8,47.64,47.8,45000.0,28.9499,29.0471,28.9499,29.0471,45000.0
2008-08-07 11:15:00,47.8,47.8,47.68,47.7,35500.0,29.0471,29.0471,28.9742,28.9864,35500.0
2008-08-07 11:20:00,47.71,47.8,47.66,47.78,48600.0,28.9924,29.0471,28.9621,29.035,48600.0
2008-08-07 11:25:00,47.78,47.86,47.5,47.85,62100.0,29.035,29.0836,28.8648,29.0775,62100.0
2008-08-07 11:30:00,47.84,47.95,47.83,47.95,79000.0,29.0714,29.1383,29.0654,29.1383,79000.0
2008-08-07 11:35:00,47.95,48.02,47.94,47.97,39900.0,29.1383,29.1808,29.1322,29.1504,39900.0
2008-08-07 11:40:00,47.96,47.97,47.88,47.95,41700.0,29.1444,29.1504,29.0958,29.1383,41700.0
2008-08-07 11:45:00,47.96,48.09,47.95,48.07,43600.0,29.1444,29.2234,29.1383,29.2112,43600.0
2008-08-07 11:50:00,48.06,48.08,48.04,48.05,48400.0,29.2051,29.2173,29.193,29.1991,48400.0
2008-08-07 11:55:00,48.05,48.06,47.97,48.02,29200.0,29.1991,29.2051,29.1504,29.1808,29200.0
2008-08-07 12:00:00,48.01,48.04,47.97,48.01,71000.0,29.1747,29.193,29.1504,29.1747,71000.0
2008-08-07 12:05:00,48.01,48.01,47.93,47.99,35600.0,29.1747,29.1747,29.1261,29.1626,35600.0
2008-08-07 12:10:00,47.98,48.01,47.96,48.0,32400.0,29.1565,29.1747,29.1444,29.1687,32400.0
2008-08-07 12:15:00,48.0,48.12,48.0,48.1,44000.0,29.1687,29.2416,29.1687,29.2294,44000.0
2008-08-07 12:20:00,48.1,48.1,48.0,48.01,22200.0,29.2294,29.2294,29.1687,29.1747,22200.0
2008-08-07 12:25:00,48.01,48.11,48.01,48.09,18100.0,29.1747,29.2355,29.1747,29.2234,18100.0
2008-08-07 12:30:00,48.1,48.17,48.1,48.16,31200.0,29.2294,29.272,29.2294,29.2659,31200.0
2008-08-07 12:35:00,48.16,48.22,48.12,48.13,40000.0,29.2659,29.3024,29.2416,29.2477,40000.0
2008-08-07 12:40:00,48.12,48.24,48.11,48.22,71500.0,29.2416,29.3145,29.2355,29.3024,71500.0
2008-08-07 12:45:00,48.22,48.4,48.22,48.37,81100.0,29.3024,29.4117,29.3024,29.3935,81100.0
2008-08-07 12:50:00,48.37,48.37,48.28,48.3,43400.0,29.3935,29.3935,29.3388,29.351,43400.0
2008-08-07 12:55:00,48.29,48.35,48.26,48.26,29600.0,29.3449,29.3814,29.3267,29.3267,29600.0
2008-08-07 13:00:00,48.25,48.25,48.09,48.09,40700.0,29.3206,29.3206,29.2234,29.2234,40700.0
2008-08-07 13:05:00,48.1,48.12,48.08,48.11,33200.0,29.2294,29.2416,29.2173,29.2355,33200.0
2008-08-07 13:10:00,48.11,48.14,48.09,48.13,35100.0,29.2355,29.2537,29.2234,29.2477,35100.0
2008-08-07 13:15:00,48.13,48.18,48.11,48.18,80200.0,29.2477,29.2781,29.2355,29.2781,80200.0
2008-08-07 13:20:00,48.18,48.25,48.16,48.25,29700.0,29.2781,29.3206,29.2659,29.3206,29700.0
2008-08-07 13:25:00,48.26,48.33,48.25,48.32,44600.0,29.3267,29.3692,29.3206,29.3631,44600.0
2008-08-07 13:30:00,48.32,48.35,48.31,48.31,52400.0,29.3631,29.3814,29.3571,29.3571,52400.0
2008-08-07 13:35:00,48.31,48.35,48.22,48.24,40500.0,29.3571,29.3814,29.3024,29.3145,40500.0
2008-08-07 13:40:00,48.23,48.31,48.23,48.27,50300.0,29.3084,29.3571,29.3084,29.3327,50300.0
2008-08-07 13:45:00,48.28,48.31,48.22,48.23,35000.0,29.3388,29.3571,29.3024,29.3084,35000.0
2008-08-07 13:50:00,48.21,48.23,48.14,48.14,28600.0,29.2963,29.3084,29.2537,29.2537,28600.0
2008-08-07 13:55:00,48.14,48.15,48.1,48.12,58500.0,29.2537,29.2598,29.2294,29.2416,58500.0
2008-08-07 14:00:00,48.12,48.14,48.1,48.12,50600.0,29.2416,29.2537,29.2294,29.2416,50600.0
2008-08-07 14:05:00,48.13,48.17,48.11,48.13,42300.0,29.2477,29.272,29.2355,29.2477,42300.0
2008-08-07 14:10:00,48.13,48.19,48.11,48.15,39100.0,29.2477,29.2841,29.2355,29.2598,39100.0
2008-08-07 14:15:00,48.16,48.2,48.13,48.15,38100.0,29.2659,29.2902,29.2477,29.2598,38100.0
2008-08-07 14:20:00,48.16,48.18,48.08,48.15,64400.0,29.2659,29.2781,29.2173,29.2598,64400.0
2008-08-07 14:25:00,48.15,48.18,48.12,48.15,24300.0,29.2598,29.2781,29.2416,29.2598,24300.0
2008-08-07 14:30:00,48.14,48.21,48.14,48.2,25100.0,29.2537,29.2963,29.2537,29.2902,25100.0
2008-08-07 14:35:00,48.2,48.23,48.19,48.23,51400.0,29.2902,29.3084,29.2841,29.3084,51400.0
2008-08-07 14:40:00,48.22,48.3,48.21,48.28,39300.0,29.3024,29.351,29.2963,29.3388,39300.0
2008-08-07 14:45:00,48.28,48.28,48.18,48.22,35400.0,29.3388,29.3388,29.2781,29.3024,35400.0
2008-08-07 14:50:00,48.22,48.26,48.18,48.24,28500.0,29.3024,29.3267,29.2781,29.3145,28500.0
2008-08-07 14:55:00,48.24,48.25,48.09,48.09,84400.0,29.3145,29.3206,29.2234,29.2234,84400.0
2008-08-07 15:00:00,48.09,48.14,47.96,47.98,100800.0,29.2234,29.2537,29.1444,29.1565,100800.0
2008-08-07 15:05:00,47.98,48.09,47.98,48.08,39700.0,29.1565,29.2234,29.1565,29.2173,39700.0
2008-08-07 15:10:00,48.08,48.11,48.05,48.06,63700.0,29.2173,29.2355,29.1991,29.2051,63700.0
2008-08-07 15:15:00,48.06,48.09,48.01,48.05,74400.0,29.2051,29.2234,29.1747,29.1991,74400.0
2008-08-07 15:20:00,48.04,48.04,47.98,48.01,76500.0,29.193,29.193,29.1565,29.1747,76500.0
2008-08-07 15:25:00,48.01,48.02,47.97,47.99,73400.0,29.1747,29.1808,29.1504,29.1626,73400.0
2008-08-07 15:30:00,47.99,47.99,47.68,47.68,126900.0,29.1626,29.1626,28.9742,28.9742,126900.0
2008-08-07 15:35:00,47.69,47.72,47.63,47.7,137300.0,28.9803,28.9985,28.9438,28.9864,137300.0
2008-08-07 15:40:00,47.7,47.73,47.63,47.63,174300.0,28.9864,29.0046,28.9438,28.9438,174300.0
2008-08-07 15:45:00,47.62,47.65,47.57,47.6,125700.0,28.9378,28.956,28.9074,28.9256,125700.0
2008-08-07 15:50:00,47.6,47.63,47.59,47.62,112100.0,28.9256,28.9438,28.9195,28.9378,112100.0
2008-08-07 15:55:00,47.62,47.63,47.55,47.59,167200.0,28.9378,28.9438,28.8952,28.9195,167200.0
2008-08-08 09:30:00,47.53,47.91,47.28,47.91,77300.0,28.8831,29.114,28.7311,29.114,77300.0
2008-08-08 09:35:00,47.94,48.12,47.82,47.84,43500.0,29.1322,29.2416,29.0593,29.0714,43500.0
2008-08-08 09:40:00,47.87,48.09,47.86,48.06,36700.0,29.0897,29.2234,29.0836,29.2051,36700.0
2008-08-08 09:45:00,48.08,48.23,48.04,48.16,66300.0,29.2173,29.3084,29.193,29.2659,66300.0
2008-08-08 09:50:00,48.17,48.25,48.11,48.19,53300.0,29.272,29.3206,29.2355,29.2841,53300.0
2008-08-08 09:55:00,48.18,48.28,48.14,48.14,33400.0,29.2781,29.3388,29.2537,29.2537,33400.0
2008-08-08 10:00:00,48.14,48.26,48.14,48.17,25100.0,29.2537,29.3267,29.2537,29.272,25100.0
2008-08-08 10:05:00,48.19,48.35,48.16,48.35,44000.0,29.2841,29.3814,29.2659,29.3814,44000.0
2008-08-08 10:10:00,48.34,48.49,48.34,48.44,44600.0,29.3753,29.4664,29.3753,29.4361,44600.0
2008-08-08 10:15:00,48.45,48.56,48.28,48.39,112100.0,29.4421,29.509,29.3388,29.4057,112100.0
2008-08-08 10:20:00,48.4,48.58,48.28,48.52,79700.0,29.4117,29.5211,29.3388,29.4847,79700.0
2008-08-08 10:25:00,48.51,48.51,48.39,48.49,38100.0,29.4786,29.4786,29.4057,29.4664,38100.0
2008-08-08 10:30:00,48.48,48.51,48.37,48.47,49400.0,29.4604,29.4786,29.3935,29.4543,49400.0
2008-08-08 10:35:00,48.47,48.5,48.37,48.39,45400.0,29.4543,29.4725,29.3935,29.4057,45400.0
2008-08-08 10:40:00,48.4,48.49,48.38,48.48,44500.0,29.4117,29.4664,29.3996,29.4604,44500.0
2008-08-08 10:45:00,48.46,48.52,48.39,48.5,20600.0,29.4482,29.4847,29.4057,29.4725,20600.0
2008-08-08 10:50:00,48.51,48.54,48.41,48.53,66300.0,29.4786,29.4968,29.4178,29.4907,66300.0
2008-08-08 10:55:00,48.53,48.57,48.42,48.44,29700.0,29.4907,29.5151,29.4239,29.4361,29700.0
2008-08-08 11:00:00,48.43,48.52,48.41,48.51,42400.0,29.43,29.4847,29.4178,29.4786,42400.0
2008-08-08 11:05:00,48.49,48.51,48.42,48.48,36700.0,29.4664,29.4786,29.4239,29.4604,36700.0
2008-08-08 11:10:00,48.48,48.54,48.46,48.51,53400.0,29.4604,29.4968,29.4482,29.4786,53400.0
2008-08-08 11:15:00,48.49,48.51,48.37,48.44,50200.0,29.4664,29.4786,29.3935,29.4361,50200.0
2008-08-08 11:20:00,48.44,48.5,48.42,48.42,23700.0,29.4361,29.4725,29.4239,29.4239,23700.0
2008-08-08 11:25:00,48.42,48.47,48.39,48.44,36200.0,29.4239,29.4543,29.4057,29.4361,36200.0
2008-08-08 11:30:00,48.45,48.55,48.43,48.53,53800.0,29.4421,29.5029,29.43,29.4907,53800.0
2008-08-08 11:35:00,48.54,48.54,48.3,48.3,63900.0,29.4968,29.4968,29.351,29.351,63900.0
2008-08-08 11:40:00,48.3,48.38,48.28,48.34,50700.0,29.351,29.3996,29.3388,29.3753,50700.0
2008-08-08 11:45:00,48.34,48.38,48.33,48.37,28100.0,29.3753,29.3996,29.3692,29.3935,28100.0
2008-08-08 11:50:00,48.37,48.41,48.34,48.4,34000.0,29.3935,29.4178,29.3753,29.4117,34000.0
2008-08-08 11:55:00,48.4,48.4,48.22,48.26,69300.0,29.4117,29.4117,29.3024,29.3267,69300.0
2008-08-08 12:00:00,48.26,48.3,48.18,48.19,54600.0,29.3267,29.351,29.2781,29.2841,54600.0
2008-08-08 12:05:00,48.19,48.23,48.18,48.21,39500.0,29.2841,29.3084,29.2781,29.2963,39500.0
2008-08-08 12:10:00,48.22,48.34,48.22,48.33,50000.0,29.3024,29.3753,29.3024,29.3692,50000.0
2008-08-08 12:15:00,48.32,48.41,48.32,48.39,57700.0,29.3631,29.4178,29.3631,29.4057,57700.0
2008-08-08 12:20:00,48.4,48.41,48.33,48.4,39100.0,29.4117,29.4178,29.3692,29.4117,39100.0
2008-08-08 12:25:00,48.39,48.44,48.3,48.31,67400.0,29.4057,29.4361,29.351,29.3571,67400.0
2008-08-08 12:30:00,48.3,48.39,48.29,48.35,47700.0,29.351,29.4057,29.3449,29.3814,47700.0
2008-08-08 12:35:00,48.35,48.36,48.31,48.35,30000.0,29.3814,29.3874,29.3571,29.3814,30000.0
2008-08-08 12:40:00,48.35,48.38,48.33,48.33,20700.0,29.3814,29.3996,29.3692,29.3692,20700.0
2008-08-08 12:45:00,48.33,48.38,48.31,48.31,20300.0,29.3692,29.3996,29.3571,29.3571,20300.0
2008-08-08 12:50:00,48.32,48.37,48.31,48.34,21700.0,29.3631,29.3935,29.3571,29.3753,21700.0
2008-08-08 12:55:00,48.33,48.41,48.31,48.41,32400.0,29.3692,29.4178,29.3571,29.4178,32400.0
2008-08-08 13:00:00,48.42,48.46,48.39,48.42,33700.0,29.4239,29.4482,29.4057,29.4239,33700.0
2008-08-08 13:05:00,48.41,48.48,48.41,48.44,20100.0,29.4178,29.4604,29.4178,29.4361,20100.0
2008-08-08 13:10:00,48.44,48.46,48.41,48.44,26800.0,29.4361,29.4482,29.4178,29.4361,26800.0
2008-08-08 13:15:00,48.44,48.47,48.44,48.46,30700.0,29.4361,29.4543,29.4361,29.4482,30700.0
2008-08-08 13:20:00,48.47,48.5,48.44,48.45,45900.0,29.4543,29.4725,29.4361,29.4421,45900.0
2008-08-08 13:25:00,48.44,48.5,48.41,48.48,60000.0,29.4361,29.4725,29.4178,29.4604,60000.0
2008-08-08 13:30:00,48.48,48.5,48.39,48.46,63500.0,29.4604,29.4725,29.4057,29.4482,63500.0
2008-08-08 13:35:00,48.47,48.48,48.35,48.38,35500.0,29.4543,29.4604,29.3814,29.3996,35500.0
2008-08-08 13:40:00,48.38,48.46,48.36,48.36,38200.0,29.3996,29.4482,29.3874,29.3874,38200.0
2008-08-08 13:45:00,48.37,48.39,48.28,48.3,32100.0,29.3935,29.4057,29.3388,29.351,32100.0
2008-08-08 13:50:00,48.29,48.31,48.27,48.3,27900.0,29.3449,29.3571,29.3327,29.351,27900.0
2008-08-08 13:55:00,48.3,48.32,48.27,48.27,28300.0,29.351,29.3631,29.3327,29.3327,28300.0
2008-08-08 14:00:00,48.27,48.28,48.26,48.26,27700.0,29.3327,29.3388,29.3267,29.3267,27700.0
2008-08-08 14:05:00,48.27,48.27,48.2,48.25,56400.0,29.3327,29.3327,29.2902,29.3206,56400.0
2008-08-08 14:10:00,48.25,48.27,48.21,48.26,25400.0,29.3206,29.3327,29.2963,29.3267,25400.0
2008-08-08 14:15:00,48.26,48.3,48.25,48.28,18900.0,29.3267,29.351,29.3206,29.3388,18900.0
2008-08-08 14:20:00,48.28,48.38,48.26,48.37,25100.0,29.3388,29.3996,29.3267,29.3935,25100.0
2008-08-08 14:25:00,48.37,48.41,48.33,48.4,31500.0,29.3935,29.4178,29.3692,29.4117,31500.0
2008-08-08 14:30:00,48.4,48.44,48.39,48.44,34500.0,29.4117,29.4361,29.4057,29.4361,34500.0
2008-08-08 14:35:00,48.42,48.48,48.42,48.48,26100.0,29.4239,29.4604,29.4239,29.4604,26100.0
2008-08-08 14:40:00,48.48,48.55,48.46,48.49,61200.0,29.4604,29.5029,29.4482,29.4664,61200.0
2008-08-08 14:45:00,48.5,48.51,48.42,48.43,49000.0,29.4725,29.4786,29.4239,29.43,49000.0
2008-08-08 14:50:00,48.44,48.47,48.42,48.46,24500.0,29.4361,29.4543,29.4239,29.4482,24500.0
2008-08-08 14:55:00,48.46,48.46,48.39,48.39,39700.0,29.4482,29.4482,29.4057,29.4057,39700.0
2008-08-08 15:00:00,48.4,48.41,48.34,48.4,39900.0,29.4117,29.4178,29.3753,29.4117,39900.0
2008-08-08 15:05:00,48.4,48.41,48.39,48.4,32200.0,29.4117,29.4178,29.4057,29.4117,32200.0
2008-08-08 15:10:00,48.39,48.4,48.29,48.31,40000.0,29.4057,29.4117,29.3449,29.3571,40000.0
2008-08-08 15:15:00,48.31,48.33,48.27,48.3,50300.0,29.3571,29.3692,29.3327,29.351,50300.0
2008-08-08 15:20:00,48.29,48.32,48.25,48.3,43700.0,29.3449,29.3631,29.3206,29.351,43700.0
2008-08-08 15:25:00,48.31,48.39,48.29,48.36,51200.0,29.3571,29.4057,29.3449,29.3874,51200.0
2008-08-08 15:30:00,48.35,48.42,48.34,48.4,67900.0,29.3814,29.4239,29.3753,29.4117,67900.0
2008-08-08 15:35:00,48.4,48.48,48.39,48.41,71600.0,29.4117,29.4604,29.4057,29.4178,71600.0
2008-08-08 15:40:00,48.41,48.52,48.41,48.49,113300.0,29.4178,29.4847,29.4178,29.4664,113300.0
2008-08-08 15:45:00,48.49,48.53,48.47,48.49,102700.0,29.4664,29.4907,29.4543,29.4664,102700.0
2008-08-08 15:50:00,48.5,48.54,48.42,48.42,122900.0,29.4725,29.4968,29.4239,29.4239,122900.0
2008-08-08 15:55:00,48.41,48.5,48.39,48.48,130400.0,29.4178,29.4725,29.4057,29.4604,130400.0
2008-08-11 09:30:00,48.5,48.75,48.36,48.44,95600.0,29.4725,29.6244,29.3874,29.4361,95600.0
2008-08-11 09:35:00,48.44,48.45,48.3,48.32,49300.0,29.4361,29.4421,29.351,29.3631,49300.0
2008-08-11 09:40:00,48.28,48.31,48.1,48.18,114900.0,29.3388,29.3571,29.2294,29.2781,114900.0
2008-08-11 09:45:00,48.17,48.32,48.14,48.31,81500.0,29.272,29.3631,29.2537,29.3571,81500.0
2008-08-11 09:50:00,48.32,48.53,48.32,48.52,61500.0,29.3631,29.4907,29.3631,29.4847,61500.0
2008-08-11 09:55:00,48.52,48.57,48.42,48.56,90800.0,29.4847,29.5151,29.4239,29.509,90800.0
2008-08-11 10:00:00,48.57,48.66,48.55,48.59,49900.0,29.5151,29.5697,29.5029,29.5272,49900.0
2008-08-11 10:05:00,48.58,48.74,48.58,48.7,57800.0,29.5211,29.6184,29.5211,29.594,57800.0
2008-08-11 10:10:00,48.71,48.72,48.64,48.69,51100.0,29.6001,29.6062,29.5576,29.588,51100.0
2008-08-11 10:15:00,48.69,48.75,48.66,48.69,70700.0,29.588,29.6244,29.5697,29.588,70700.0
2008-08-11 10:20:00,48.68,48.81,48.63,48.78,207000.0,29.5819,29.6609,29.5515,29.6427,207000.0
2008-08-11 10:25:00,48.78,48.86,48.77,48.86,47000.0,29.6427,29.6913,29.6366,29.6913,47000.0
2008-08-11 10:30:00,48.85,48.92,48.85,48.92,80300.0,29.6852,29.7277,29.6852,29.7277,80300.0
2008-08-11 10:35:00,48.91,48.95,48.88,48.91,63400.0,29.7217,29.746,29.7034,29.7217,63400.0
2008-08-11 10:40:00,48.9,49.05,48.88,49.01,68700.0,29.7156,29.8067,29.7034,29.7824,68700.0
2008-08-11 10:45:00,49.01,49.09,49.01,49.04,48900.0,29.7824,29.831,29.7824,29.8007,48900.0
2008-08-11 10:50:00,49.03,49.15,49.03,49.08,88800.0,29.7946,29.8675,29.7946,29.825,88800.0
2008-08-11 10:55:00,49.08,49.12,49.07,49.09,48800.0,29.825,29.8493,29.8189,29.831,48800.0
2008-08-11 11:00:00,49.08,49.12,49.08,49.08,35900.0,29.825,29.8493,29.825,29.825,35900.0
2008-08-11 11:05:00,49.09,49.1,49.04,49.04,49200.0,29.831,29.8371,29.8007,29.8007,49200.0
2008-08-11 11:10:00,49.04,49.07,49.0,49.0,44400.0,29.8007,29.8189,29.7764,29.7764,44400.0
2008-08-11 11:15:00,49.01,49.04,49.0,49.02,40600.0,29.7824,29.8007,29.7764,29.7885,40600.0
2008-08-11 11:20:00,49.03,49.1,49.0,49.05,76500.0,29.7946,29.8371,29.7764,29.8067,76500.0
2008-08-11 11:25:00,49.05,49.08,49.02,49.06,57300.0,29.8067,29.825,29.7885,29.8128,57300.0
2008-08-11 11:30:00,49.06,49.12,49.05,49.12,69400.0,29.8128,29.8493,29.8067,29.8493,69400.0
2008-08-11 11:35:00,49.11,49.31,49.11,49.23,121600.0,29.8432,29.9647,29.8432,29.9161,121600.0
2008-08-11 11:40:00,49.23,49.31,49.2,49.25,68000.0,29.9161,29.9647,29.8979,29.9283,68000.0
2008-08-11 11:45:00,49.26,49.33,49.24,49.28,64200.0,29.9343,29.9769,29.9222,29.9465,64200.0
2008-08-11 11:50:00,49.28,49.37,49.27,49.36,67300.0,29.9465,30.0012,29.9404,29.9951,67300.0
2008-08-11 11:55:00,49.37,49.37,49.27,49.31,47800.0,30.0012,30.0012,29.9404,29.9647,47800.0
2008-08-11 12:00:00,49.32,49.36,49.27,49.34,55300.0,29.9708,29.9951,29.9404,29.983,55300.0
2008-08-11 12:05:00,49.34,49.42,49.31,49.4,57600.0,29.983,30.0316,29.9647,30.0194,57600.0
2008-08-11 12:10:00,49.39,49.4,49.34,49.34,37700.0,30.0133,30.0194,29.983,29.983,37700.0
2008-08-11 12:15:00,49.34,49.41,49.33,49.36,31000.0,29.983,30.0255,29.9769,29.9951,31000.0
2008-08-11 12:20:00,49.36,49.41,49.33,49.38,53400.0,29.9951,30.0255,29.9769,30.0073,53400.0
2008-08-11 12:25:00,49.38,49.45,49.37,49.43,43600.0,30.0073,30.0498,30.0012,30.0377,43600.0
2008-08-11 12:30:00,49.41,49.41,49.39,49.4,21200.0,30.0255,30.0255,30.0133,30.0194,21200.0
2008-08-11 12:35:00,49.4,49.4,49.31,49.34,27200.0,30.0194,30.0194,29.9647,29.983,27200.0
2008-08-11 12:40:00,49.33,49.37,49.28,49.3,39500.0,29.9769,30.0012,29.9465,29.9587,39500.0
2008-08-11 12:45:00,49.3,49.3,49.21,49.21,39000.0,29.9587,29.9587,29.904,29.904,39000.0
2008-08-11 12:50:00,49.22,49.24,49.0,49.23,156500.0,29.91,29.9222,29.7764,29.9161,156500.0
2008-08-11 12:55:00,49.22,49.28,49.22,49.27,36900.0,29.91,29.9465,29.91,29.9404,36900.0
2008-08-11 13:00:00,49.26,49.29,49.26,49.29,27100.0,29.9343,29.9526,29.9343,29.9526,27100.0
2008-08-11 13:05:00,49.28,49.31,49.24,49.25,40900.0,29.9465,29.9647,29.9222,29.9283,40900.0
2008-08-11 13:10:00,49.25,49.35,49.25,49.34,28600.0,29.9283,29.989,29.9283,29.983,28600.0
2008-08-11 13:15:00,49.34,49.39,49.33,49.38,59000.0,29.983,30.0133,29.9769,30.0073,59000.0
2008-08-11 13:20:00,49.36,49.4,49.36,49.4,28700.0,29.9951,30.0194,29.9951,30.0194,28700.0
2008-08-11 13:25:00,49.41,49.46,49.39,49.45,57100.0,30.0255,30.0559,30.0133,30.0498,57100.0
2008-08-11 13:30:00,49.44,49.47,49.41,49.47,46800.0,30.0437,30.062,30.0255,30.062,46800.0
2008-08-11 13:35:00,49.46,49.55,49.44,49.55,58300.0,30.0559,30.1106,30.0437,30.1106,58300.0
2008-08-11 13:40:00,49.54,49.54,49.38,49.38,44800.0,30.1045,30.1045,30.0073,30.0073,44800.0
2008-08-11 13:45:00,49.38,49.39,49.32,49.34,34000.0,30.0073,30.0133,29.9708,29.983,34000.0
2008-08-11 13:50:00,49.34,49.41,49.31,49.4,42000.0,29.983,30.0255,29.9647,30.0194,42000.0
2008-08-11 13:55:00,49.39,49.43,49.33,49.33,34100.0,30.0133,30.0377,29.9769,29.9769,34100.0
2008-08-11 14:00:00,49.32,49.33,49.2,49.23,46000.0,29.9708,29.9769,29.8979,29.9161,46000.0
2008-08-11 14:05:00,49.22,49.26,49.21,49.25,39100.0,29.91,29.9343,29.904,29.9283,39100.0
2008-08-11 14:10:00,49.25,49.26,49.2,49.21,50800.0,29.9283,29.9343,29.8979,29.904,50800.0
2008-08-11 14:15:00,49.21,49.28,49.2,49.26,43700.0,29.904,29.9465,29.8979,29.9343,43700.0
2008-08-11 14:20:00,49.25,49.26,49.1,49.15,60600.0,29.9283,29.9343,29.8371,29.8675,60600.0
2008-08-11 14:25:00,49.14,49.16,49.07,49.11,63400.0,29.8614,29.8736,29.8189,29.8432,63400.0
2008-08-11 14:30:00,49.11,49.14,49.08,49.09,65000.0,29.8432,29.8614,29.825,29.831,65000.0
2008-08-11 14:35:00,49.09,49.1,48.97,49.01,98900.0,29.831,29.8371,29.7581,29.7824,98900.0
2008-08-11 14:40:00,49.01,49.11,49.0,49.08,76500.0,29.7824,29.8432,29.7764,29.825,76500.0
2008-08-11 14:45:00,49.08,49.11,49.05,49.08,68300.0,29.825,29.8432,29.8067,29.825,68300.0
2008-08-11 14:50:00,49.07,49.09,48.94,48.94,51800.0,29.8189,29.831,29.7399,29.7399,51800.0
2008-08-11 14:55:00,48.94,49.05,48.92,49.05,52900.0,29.7399,29.8067,29.7277,29.8067,52900.0
2008-08-11 15:00:00,49.05,49.1,49.05,49.1,66900.0,29.8067,29.8371,29.8067,29.8371,66900.0
2008-08-11 15:05:00,49.1,49.16,49.07,49.12,58500.0,29.8371,29.8736,29.8189,29.8493,58500.0
2008-08-11 15:10:00,49.12,49.16,49.11,49.15,35500.0,29.8493,29.8736,29.8432,29.8675,35500.0
2008-08-11 15:15:00,49.16,49.16,49.04,49.04,54500.0,29.8736,29.8736,29.8007,29.8007,54500.0
2008-08-11 15:20:00,49.04,49.1,48.96,49.0,125400.0,29.8007,29.8371,29.752,29.7764,125400.0
2008-08-11 15:25:00,49.0,49.06,48.97,48.98,81300.0,29.7764,29.8128,29.7581,29.7642,81300.0
2008-08-11 15:30:00,48.97,48.98,48.91,48.92,67800.0,29.7581,29.7642,29.7217,29.7277,67800.0
2008-08-11 15:35:00,48.92,48.92,48.86,48.92,161200.0,29.7277,29.7277,29.6913,29.7277,161200.0
2008-08-11 15:40:00,48.92,49.0,48.89,49.0,152800.0,29.7277,29.7764,29.7095,29.7764,152800.0
2008-08-11 15:45:00,49.0,49.02,48.94,49.02,167900.0,29.7764,29.7885,29.7399,29.7885,167900.0
2008-08-11 15:50:00,49.02,49.04,48.95,48.97,229700.0,29.7885,29.8007,29.746,29.7581,229700.0
2008-08-11 15:55:00,48.96,49.05,48.95,48.96,223700.0,29.752,29.8067,29.746,29.752,223700.0
2008-08-12 09:30:00,49.19,49.19,48.85,48.98,106400.0,29.8918,29.8918,29.6852,29.7642,106400.0
2008-08-12 09:35:00,48.99,49.06,48.9,48.98,159500.0,29.7703,29.8128,29.7156,29.7642,159500.0
2008-08-12 09:40:00,48.97,49.46,48.97,49.2,271300.0,29.7581,30.0559,29.7581,29.8979,271300.0
2008-08-12 09:45:00,49.18,49.2,49.1,49.15,51300.0,29.8857,29.8979,29.8371,29.8675,51300.0
2008-08-12 09:50:00,49.15,49.2,48.97,49.0,80100.0,29.8675,29.8979,29.7581,29.7764,80100.0
2008-08-12 09:55:00,48.99,49.19,48.97,49.12,85800.0,29.7703,29.8918,29.7581,29.8493,85800.0
2008-08-12 10:00:00,49.11,49.32,49.11,49.31,90400.0,29.8432,29.9708,29.8432,29.9647,90400.0
2008-08-12 10:05:00,49.33,49.42,49.27,49.4,143100.0,29.9769,30.0316,29.9404,30.0194,143100.0
2008-08-12 10:10:00,49.4,49.53,49.37,49.51,101900.0,30.0194,30.0984,30.0012,30.0863,101900.0
2008-08-12 10:15:00,49.51,49.6,49.5,49.51,101400.0,30.0863,30.141,30.0802,30.0863,101400.0
2008-08-12 10:20:00,49.51,49.58,49.49,49.56,81700.0,30.0863,30.1288,30.0741,30.1167,81700.0
2008-08-12 10:25:00,49.55,49.64,49.53,49.64,156600.0,30.1106,30.1653,30.0984,30.1653,156600.0
2008-08-12 10:30:00,49.63,49.66,49.58,49.58,137800.0,30.1592,30.1774,30.1288,30.1288,137800.0
2008-08-12 10:35:00,49.58,49.6,49.48,49.48,51800.0,30.1288,30.141,30.068,30.068,51800.0
2008-08-12 10:40:00,49.47,49.48,49.34,49.38,61900.0,30.062,30.068,29.983,30.0073,61900.0
2008-08-12 10:45:00,49.38,49.42,49.33,49.37,72600.0,30.0073,30.0316,29.9769,30.0012,72600.0
2008-08-12 10:50:00,49.37,49.39,49.28,49.3,34200.0,30.0012,30.0133,29.9465,29.9587,34200.0
2008-08-12 10:55:00,49.31,49.32,49.25,49.29,66400.0,29.9647,29.9708,29.9283,29.9526,66400.0
2008-08-12 11:00:00,49.3,49.34,49.29,49.31,26100.0,29.9587,29.983,29.9526,29.9647,26100.0
2008-08-12 11:05:00,49.31,49.49,49.3,49.46,42700.0,29.9647,30.0741,29.9587,30.0559,42700.0
2008-08-12 11:10:00,49.46,49.5,49.39,49.43,40200.0,30.0559,30.0802,30.0133,30.0377,40200.0
2008-08-12 11:15:00,49.43,49.5,49.42,49.48,24700.0,30.0377,30.0802,30.0316,30.068,24700.0
2008-08-12 11:20:00,49.48,49.55,49.48,49.55,54200.0,30.068,30.1106,30.068,30.1106,54200.0
2008-08-12 11:25:00,49.56,49.7,49.56,49.68,61400.0,30.1167,30.2017,30.1167,30.1896,61400.0
2008-08-12 11:30:00,49.67,49.71,49.64,49.67,55600.0,30.1835,30.2078,30.1653,30.1835,55600.0
2008-08-12 11:35:00,49.67,49.67,49.58,49.64,162400.0,30.1835,30.1835,30.1288,30.1653,162400.0
2008-08-12 11:40:00,49.63,49.64,49.54,49.62,91100.0,30.1592,30.1653,30.1045,30.1531,91100.0
2008-08-12 11:45:00,49.62,49.66,49.58,49.63,47600.0,30.1531,30.1774,30.1288,30.1592,47600.0
2008-08-12 11:50:00,49.64,49.69,49.62,49.63,34700.0,30.1653,30.1957,30.1531,30.1592,34700.0
2008-08-12 11:55:00,49.63,49.76,49.63,49.76,53500.0,30.1592,30.2382,30.1592,30.2382,53500.0
2008-08-12 12:00:00,49.75,49.78,49.69,49.74,55400.0,30.2321,30.2503,30.1957,30.226,55400.0
2008-08-12 12:05:00,49.73,49.74,49.65,49.67,25900.0,30.22,30.226,30.1713,30.1835,25900.0
2008-08-12 12:10:00,49.68,49.68,49.46,49.6,270300.0,30.1896,30.1896,30.0559,30.141,270300.0
2008-08-12 12:15:00,49.61,49.7,49.56,49.58,102400.0,30.147,30.2017,30.1167,30.1288,102400.0
2008-08-12 12:20:00,49.57,49.63,49.55,49.59,28900.0,30.1227,30.1592,30.1106,30.1349,28900.0
2008-08-12 12:25:00,49.58,49.61,49.56,49.59,17500.0,30.1288,30.147,30.1167,30.1349,17500.0
2008-08-12 12:30:00,49.59,49.62,49.52,49.52,18400.0,30.1349,30.1531,30.0923,30.0923,18400.0
2008-08-12 12:35:00,49.53,49.6,49.5,49.57,18200.0,30.0984,30.141,30.0802,30.1227,18200.0
2008-08-12 12:40:00,49.58,49.62,49.58,49.6,33900.0,30.1288,30.1531,30.1288,30.141,33900.0
2008-08-12 12:45:00,49.6,49.6,49.52,49.53,22800.0,30.141,30.141,30.0923,30.0984,22800.0
2008-08-12 12:50:00,49.53,49.54,49.42,49.43,63100.0,30.0984,30.1045,30.0316,30.0377,63100.0
2008-08-12 12:55:00,49.44,49.47,49.4,49.42,92400.0,30.0437,30.062,30.0194,30.0316,92400.0
2008-08-12 13:00:00,49.43,49.49,49.41,49.45,62800.0,30.0377,30.0741,30.0255,30.0498,62800.0
2008-08-12 13:05:00,49.45,49.54,49.43,49.54,41700.0,30.0498,30.1045,30.0377,30.1045,41700.0
2008-08-12 13:10:00,49.54,49.54,49.4,49.46,64000.0,30.1045,30.1045,30.0194,30.0559,64000.0
2008-08-12 13:15:00,49.44,49.49,49.37,49.46,30400.0,30.0437,30.0741,30.0012,30.0559,30400.0
2008-08-12 13:20:00,49.46,49.5,49.41,49.5,36500.0,30.0559,30.0802,30.0255,30.0802,36500.0
2008-08-12 13:25:00,49.5,49.51,49.45,49.47,33100.0,30.0802,30.0863,30.0498,30.062,33100.0
2008-08-12 13:30:00,49.46,49.47,49.4,49.44,31700.0,30.0559,30.062,30.0194,30.0437,31700.0
2008-08-12 13:35:00,49.44,49.48,49.44,49.46,16300.0,30.0437,30.068,30.0437,30.0559,16300.0
2008-08-12 13:40:00,49.46,49.51,49.45,49.51,40100.0,30.0559,30.0863,30.0498,30.0863,40100.0
2008-08-12 13:45:00,49.51,49.51,49.4,49.4,95800.0,30.0863,30.0863,30.0194,30.0194,95800.0
2008-08-12 13:50:00,49.39,49.44,49.19,49.26,148900.0,30.0133,30.0437,29.8918,29.9343,148900.0
2008-08-12 13:55:00,49.25,49.45,49.18,49.18,73100.0,29.9283,30.0498,29.8857,29.8857,73100.0
2008-08-12 14:00:00,49.18,49.39,49.15,49.24,74200.0,29.8857,30.0133,29.8675,29.9222,74200.0
2008-08-12 14:05:00,49.24,49.29,49.21,49.25,46000.0,29.9222,29.9526,29.904,29.9283,46000.0
2008-08-12 14:10:00,49.26,49.29,49.26,49.29,25200.0,29.9343,29.9526,29.9343,29.9526,25200.0
2008-08-12 14:15:00,49.28,49.29,49.24,49.29,53600.0,29.9465,29.9526,29.9222,29.9526,53600.0
2008-08-12 14:20:00,49.28,49.32,49.22,49.32,67600.0,29.9465,29.9708,29.91,29.9708,67600.0
2008-08-12 14:25:00,49.32,49.42,49.3,49.39,58700.0,29.9708,30.0316,29.9587,30.0133,58700.0
2008-08-12 14:30:00,49.39,49.42,49.34,49.42,53500.0,30.0133,30.0316,29.983,30.0316,53500.0
2008-08-12 14:35:00,49.42,49.45,49.41,49.43,27100.0,30.0316,30.0498,30.0255,30.0377,27100.0
2008-08-12 14:40:00,49.42,49.42,49.33,49.34,35900.0,30.0316,30.0316,29.9769,29.983,35900.0
2008-08-12 14:45:00,49.34,49.44,49.33,49.4,52600.0,29.983,30.0437,29.9769,30.0194,52600.0
2008-08-12 14:50:00,49.4,49.45,49.4,49.41,42500.0,30.0194,30.0498,30.0194,30.0255,42500.0
2008-08-12 14:55:00,49.4,49.4,49.3,49.3,32100.0,30.0194,30.0194,29.9587,29.9587,32100.0
2008-08-12 15:00:00,49.31,49.31,49.23,49.29,68000.0,29.9647,29.9647,29.9161,29.9526,68000.0
2008-08-12 15:05:00,49.3,49.33,49.23,49.25,65100.0,29.9587,29.9769,29.9161,29.9283,65100.0
2008-08-12 15:10:00,49.24,49.29,49.14,49.19,68200.0,29.9222,29.9526,29.8614,29.8918,68200.0
2008-08-12 15:15:00,49.19,49.27,49.14,49.21,56300.0,29.8918,29.9404,29.8614,29.904,56300.0
2008-08-12 15:20:00,49.2,49.21,49.14,49.16,81800.0,29.8979,29.904,29.8614,29.8736,81800.0
2008-08-12 15:25:00,49.16,49.2,49.13,49.13,111900.0,29.8736,29.8979,29.8554,29.8554,111900.0
2008-08-12 15:30:00,49.13,49.15,49.06,49.11,111200.0,29.8554,29.8675,29.8128,29.8432,111200.0
2008-08-12 15:35:00,49.11,49.15,49.1,49.14,97400.0,29.8432,29.8675,29.8371,29.8614,97400.0
2008-08-12 15:40:00,49.15,49.16,49.1,49.1,122600.0,29.8675,29.8736,29.8371,29.8371,122600.0
2008-08-12 15:45:00,49.1,49.21,49.1,49.2,127800.0,29.8371,29.904,29.8371,29.8979,127800.0
2008-08-12 15:50:00,49.2,49.23,49.2,49.21,124700.0,29.8979,29.9161,29.8979,29.904,124700.0
2008-08-12 15:55:00,49.21,49.25,49.18,49.24,181600.0,29.904,29.9283,29.8857,29.9222,181600.0
2008-08-13 09:30:00,48.91,48.91,48.58,48.82,214000.0,30.0104,30.0104,29.8079,29.9552,214000.0
2008-08-13 09:35:00,48.82,48.88,48.77,48.8,38000.0,29.9552,29.992,29.9245,29.9429,38000.0
2008-08-13 09:40:00,48.8,48.8,48.58,48.65,51400.0,29.9429,29.9429,29.8079,29.8509,51400.0
2008-08-13 09:45:00,48.65,48.66,48.47,48.64,78300.0,29.8509,29.857,29.7404,29.8447,78300.0
2008-08-13 09:50:00,48.63,48.65,48.55,48.62,49700.0,29.8386,29.8509,29.7895,29.8325,49700.0
2008-08-13 09:55:00,48.62,48.64,48.52,48.64,45600.0,29.8325,29.8447,29.7711,29.8447,45600.0
2008-08-13 10:00:00,48.64,48.79,48.59,48.79,108600.0,29.8447,29.9368,29.8141,29.9368,108600.0
2008-08-13 10:05:00,48.78,48.78,48.68,48.7,41100.0,29.9306,29.9306,29.8693,29.8815,41100.0
2008-08-13 10:10:00,48.7,48.72,48.67,48.71,36800.0,29.8815,29.8938,29.8631,29.8877,36800.0
2008-08-13 10:15:00,48.7,48.71,48.64,48.65,47400.0,29.8815,29.8877,29.8447,29.8509,47400.0
2008-08-13 10:20:00,48.65,48.7,48.64,48.69,52100.0,29.8509,29.8815,29.8447,29.8754,52100.0
2008-08-13 10:25:00,48.69,48.7,48.62,48.68,64900.0,29.8754,29.8815,29.8325,29.8693,64900.0
2008-08-13 10:30:00,48.68,48.72,48.61,48.66,92600.0,29.8693,29.8938,29.8263,29.857,92600.0
2008-08-13 10:35:00,48.65,48.69,48.54,48.56,171500.0,29.8509,29.8754,29.7834,29.7956,171500.0
2008-08-13 10:40:00,48.56,48.63,48.5,48.53,58600.0,29.7956,29.8386,29.7588,29.7772,58600.0
2008-08-13 10:45:00,48.52,48.7,48.52,48.68,61500.0,29.7711,29.8815,29.7711,29.8693,61500.0
2008-08-13 10:50:00,48.69,48.79,48.63,48.74,134900.0,29.8754,29.9368,29.8386,29.9061,134900.0
2008-08-13 10:55:00,48.76,48.78,48.75,48.77,27900.0,29.9184,29.9306,29.9122,29.9245,27900.0
2008-08-13 11:00:00,48.77,48.79,48.75,48.76,35600.0,29.9245,29.9368,29.9122,29.9184,35600.0
2008-08-13 11:05:00,48.75,48.78,48.65,48.67,51500.0,29.9122,29.9306,29.8509,29.8631,51500.0
2008-08-13 11:10:00,48.67,48.7,48.64,48.64,125200.0,29.8631,29.8815,29.8447,29.8447,125200.0
2008-08-13 11:15:00,48.65,48.71,48.64,48.69,86800.0,29.8509,29.8877,29.8447,29.8754,86800.0
2008-08-13 11:20:00,48.7,48.71,48.66,48.66,32600.0,29.8815,29.8877,29.857,29.857,32600.0
2008-08-13 11:25:00,48.65,48.66,48.62,48.63,53600.0,29.8509,29.857,29.8325,29.8386,53600.0
2008-08-13 11:30:00,48.63,48.66,48.57,48.58,65400.0,29.8386,29.857,29.8018,29.8079,65400.0
2008-08-13 11:35:00,48.58,48.58,48.4,48.42,96900.0,29.8079,29.8079,29.6975,29.7097,96900.0
2008-08-13 11:40:00,48.42,48.42,48.24,48.29,51600.0,29.7097,29.7097,29.5993,29.63,51600.0
2008-08-13 11:45:00,48.3,48.31,48.17,48.26,65800.0,29.6361,29.6422,29.5563,29.6116,65800.0
2008-08-13 11:50:00,48.26,48.26,48.22,48.25,34400.0,29.6116,29.6116,29.587,29.6054,34400.0
2008-08-13 11:55:00,48.24,48.31,48.2,48.3,60800.0,29.5993,29.6422,29.5748,29.6361,60800.0
2008-08-13 12:00:00,48.29,48.39,48.28,48.39,25700.0,29.63,29.6913,29.6238,29.6913,25700.0
2008-08-13 12:05:00,48.38,48.43,48.31,48.35,58000.0,29.6852,29.7159,29.6422,29.6668,58000.0
2008-08-13 12:10:00,48.32,48.37,48.27,48.27,67600.0,29.6484,29.6791,29.6177,29.6177,67600.0
2008-08-13 12:15:00,48.26,48.34,48.23,48.33,48200.0,29.6116,29.6607,29.5932,29.6545,48200.0
2008-08-13 12:20:00,48.33,48.34,48.22,48.25,63700.0,29.6545,29.6607,29.587,29.6054,63700.0
2008-08-13 12:25:00,48.24,48.29,48.24,48.28,10700.0,29.5993,29.63,29.5993,29.6238,10700.0
2008-08-13 12:30:00,48.28,48.36,48.24,48.36,41700.0,29.6238,29.6729,29.5993,29.6729,41700.0
2008-08-13 12:35:00,48.37,48.4,48.33,48.34,24400.0,29.6791,29.6975,29.6545,29.6607,24400.0
2008-08-13 12:40:00,48.34,48.4,48.33,48.34,20100.0,29.6607,29.6975,29.6545,29.6607,20100.0
2008-08-13 12:45:00,48.33,48.35,48.23,48.24,51100.0,29.6545,29.6668,29.5932,29.5993,51100.0
2008-08-13 12:50:00,48.24,48.24,48.1,48.11,77600.0,29.5993,29.5993,29.5134,29.5195,77600.0
2008-08-13 12:55:00,48.11,48.15,48.08,48.08,47300.0,29.5195,29.5441,29.5011,29.5011,47300.0
2008-08-13 13:00:00,48.09,48.16,48.09,48.15,39900.0,29.5073,29.5502,29.5073,29.5441,39900.0
2008-08-13 13:05:00,48.15,48.19,48.14,48.14,28800.0,29.5441,29.5686,29.5379,29.5379,28800.0
2008-08-13 13:10:00,48.13,48.22,48.1,48.19,42500.0,29.5318,29.587,29.5134,29.5686,42500.0
2008-08-13 13:15:00,48.19,48.2,48.14,48.16,23100.0,29.5686,29.5748,29.5379,29.5502,23100.0
2008-08-13 13:20:00,48.16,48.22,48.13,48.2,26700.0,29.5502,29.587,29.5318,29.5748,26700.0
2008-08-13 13:25:00,48.21,48.28,48.19,48.26,73500.0,29.5809,29.6238,29.5686,29.6116,73500.0
2008-08-13 13:30:00,48.26,48.44,48.25,48.35,66400.0,29.6116,29.722,29.6054,29.6668,66400.0
2008-08-13 13:35:00,48.35,48.46,48.34,48.44,32600.0,29.6668,29.7343,29.6607,29.722,32600.0
2008-08-13 13:40:00,48.44,48.52,48.42,48.42,59100.0,29.722,29.7711,29.7097,29.7097,59100.0
2008-08-13 13:45:00,48.41,48.42,48.23,48.25,43800.0,29.7036,29.7097,29.5932,29.6054,43800.0
2008-08-13 13:50:00,48.27,48.33,48.25,48.32,13700.0,29.6177,29.6545,29.6054,29.6484,13700.0
2008-08-13 13:55:00,48.33,48.49,48.32,48.45,24000.0,29.6545,29.7527,29.6484,29.7282,24000.0
2008-08-13 14:00:00,48.45,48.49,48.42,48.46,28900.0,29.7282,29.7527,29.7097,29.7343,28900.0
2008-08-13 14:05:00,48.47,48.54,48.44,48.54,86700.0,29.7404,29.7834,29.722,29.7834,86700.0
2008-08-13 14:10:00,48.53,48.56,48.48,48.54,90600.0,29.7772,29.7956,29.7466,29.7834,90600.0
2008-08-13 14:15:00,48.54,48.57,48.54,48.57,29900.0,29.7834,29.8018,29.7834,29.8018,29900.0
2008-08-13 14:20:00,48.57,48.64,48.54,48.61,58000.0,29.8018,29.8447,29.7834,29.8263,58000.0
2008-08-13 14:25:00,48.62,48.64,48.54,48.55,34600.0,29.8325,29.8447,29.7834,29.7895,34600.0
2008-08-13 14:30:00,48.56,48.63,48.55,48.61,36200.0,29.7956,29.8386,29.7895,29.8263,36200.0
2008-08-13 14:35:00,48.62,48.7,48.61,48.66,44300.0,29.8325,29.8815,29.8263,29.857,44300.0
2008-08-13 14:40:00,48.67,48.7,48.63,48.69,63600.0,29.8631,29.8815,29.8386,29.8754,63600.0
2008-08-13 14:45:00,48.69,48.71,48.67,48.69,18600.0,29.8754,29.8877,29.8631,29.8754,18600.0
2008-08-13 14:50:00,48.69,48.7,48.63,48.65,24200.0,29.8754,29.8815,29.8386,29.8509,24200.0
2008-08-13 14:55:00,48.65,48.69,48.61,48.67,105600.0,29.8509,29.8754,29.8263,29.8631,105600.0
2008-08-13 15:00:00,48.67,48.68,48.58,48.6,54600.0,29.8631,29.8693,29.8079,29.8202,54600.0
2008-08-13 15:05:00,48.6,48.62,48.59,48.6,45500.0,29.8202,29.8325,29.8141,29.8202,45500.0
2008-08-13 15:10:00,48.6,48.66,48.59,48.65,21600.0,29.8202,29.857,29.8141,29.8509,21600.0
2008-08-13 15:15:00,48.66,48.7,48.6,48.6,40000.0,29.857,29.8815,29.8202,29.8202,40000.0
2008-08-13 15:20:00,48.6,48.61,48.49,48.55,83400.0,29.8202,29.8263,29.7527,29.7895,83400.0
2008-08-13 15:25:00,48.56,48.57,48.51,48.53,35300.0,29.7956,29.8018,29.765,29.7772,35300.0
2008-08-13 15:30:00,48.53,48.59,48.42,48.43,54900.0,29.7772,29.8141,29.7097,29.7159,54900.0
2008-08-13 15:35:00,48.43,48.44,48.34,48.44,93200.0,29.7159,29.722,29.6607,29.722,93200.0
2008-08-13 15:40:00,48.43,48.5,48.43,48.47,127300.0,29.7159,29.7588,29.7159,29.7404,127300.0
2008-08-13 15:45:00,48.46,48.46,48.32,48.35,107300.0,29.7343,29.7343,29.6484,29.6668,107300.0
2008-08-13 15:50:00,48.35,48.39,48.28,48.38,111400.0,29.6668,29.6913,29.6238,29.6852,111400.0
2008-08-13 15:55:00,48.38,48.4,48.34,48.4,120400.0,29.6852,29.6975,29.6607,29.6975,120400.0
2008-08-14 09:30:00,48.08,48.25,48.01,48.02,87800.0,29.5011,29.6054,29.4582,29.4643,87800.0
2008-08-14 09:35:00,48.02,48.21,47.95,47.98,85600.0,29.4643,29.5809,29.4214,29.4398,85600.0
2008-08-14 09:40:00,48.0,48.2,47.98,48.14,62500.0,29.452,29.5748,29.4398,29.5379,62500.0
2008-08-14 09:45:00,48.12,48.2,47.99,48.19,81300.0,29.5257,29.5748,29.4459,29.5686,81300.0
2008-08-14 09:50:00,48.2,48.2,48.04,48.18,53200.0,29.5748,29.5748,29.4766,29.5625,53200.0
2008-08-14 09:55:00,48.18,48.31,48.1,48.3,56400.0,29.5625,29.6422,29.5134,29.6361,56400.0
2008-08-14 10:00:00,48.3,48.32,48.17,48.19,56700.0,29.6361,29.6484,29.5563,29.5686,56700.0
2008-08-14 10:05:00,48.17,48.19,48.03,48.06,78200.0,29.5563,29.5686,29.4704,29.4889,78200.0
2008-08-14 10:10:00,48.05,48.06,47.95,47.97,56300.0,29.4827,29.4889,29.4214,29.4336,56300.0
2008-08-14 10:15:00,47.98,48.02,47.94,48.02,44800.0,29.4398,29.4643,29.4152,29.4643,44800.0
2008-08-14 10:20:00,48.02,48.02,47.93,47.97,47400.0,29.4643,29.4643,29.4091,29.4336,47400.0
2008-08-14 10:25:00,47.99,48.11,47.95,48.08,77200.0,29.4459,29.5195,29.4214,29.5011,77200.0
2008-08-14 10:30:00,48.07,48.11,48.02,48.11,59800.0,29.495,29.5195,29.4643,29.5195,59800.0
2008-08-14 10:35:00,48.11,48.25,48.09,48.19,76600.0,29.5195,29.6054,29.5073,29.5686,76600.0
2008-08-14 10:40:00,48.2,48.41,48.2,48.38,74300.0,29.5748,29.7036,29.5748,29.6852,74300.0
2008-08-14 10:45:00,48.38,48.45,48.38,48.4,30600.0,29.6852,29.7282,29.6852,29.6975,30600.0
2008-08-14 10:50:00,48.4,48.45,48.38,48.4,39800.0,29.6975,29.7282,29.6852,29.6975,39800.0
2008-08-14 10:55:00,48.4,48.4,48.29,48.35,47300.0,29.6975,29.6975,29.63,29.6668,47300.0
2008-08-14 11:00:00,48.35,48.47,48.35,48.47,40000.0,29.6668,29.7404,29.6668,29.7404,40000.0
2008-08-14 11:05:00,48.47,48.49,48.26,48.38,111000.0,29.7404,29.7527,29.6116,29.6852,111000.0
2008-08-14 11:10:00,48.38,48.5,48.38,48.49,29800.0,29.6852,29.7588,29.6852,29.7527,29800.0
2008-08-14 11:15:00,48.5,48.58,48.5,48.56,61300.0,29.7588,29.8079,29.7588,29.7956,61300.0
2008-08-14 11:20:00,48.57,48.69,48.55,48.63,58400.0,29.8018,29.8754,29.7895,29.8386,58400.0
2008-08-14 11:25:00,48.62,48.66,48.56,48.56,18700.0,29.8325,29.857,29.7956,29.7956,18700.0
2008-08-14 11:30:00,48.56,48.56,48.47,48.5,39300.0,29.7956,29.7956,29.7404,29.7588,39300.0
2008-08-14 11:35:00,48.5,48.65,48.49,48.62,56700.0,29.7588,29.8509,29.7527,29.8325,56700.0
2008-08-14 11:40:00,48.62,48.62,48.55,48.59,35200.0,29.8325,29.8325,29.7895,29.8141,35200.0
2008-08-14 11:45:00,48.6,48.6,48.57,48.59,20400.0,29.8202,29.8202,29.8018,29.8141,20400.0
2008-08-14 11:50:00,48.59,48.62,48.54,48.6,37400.0,29.8141,29.8325,29.7834,29.8202,37400.0
2008-08-14 11:55:00,48.6,48.63,48.57,48.6,31100.0,29.8202,29.8386,29.8018,29.8202,31100.0
2008-08-14 12:00:00,48.6,48.65,48.59,48.65,39700.0,29.8202,29.8509,29.8141,29.8509,39700.0
2008-08-14 12:05:00,48.64,48.8,48.64,48.79,22100.0,29.8447,29.9429,29.8447,29.9368,22100.0
2008-08-14 12:10:00,48.79,48.94,48.77,48.92,60900.0,29.9368,30.0288,29.9245,30.0165,60900.0
2008-08-14 12:15:00,48.92,48.97,48.78,48.82,70100.0,30.0165,30.0472,29.9306,29.9552,70100.0
2008-08-14 12:20:00,48.81,48.89,48.81,48.84,29900.0,29.949,29.9981,29.949,29.9674,29900.0
2008-08-14 12:25:00,48.83,48.83,48.77,48.79,18300.0,29.9613,29.9613,29.9245,29.9368,18300.0
2008-08-14 12:30:00,48.79,48.92,48.76,48.89,35900.0,29.9368,30.0165,29.9184,29.9981,35900.0
2008-08-14 12:35:00,48.89,48.94,48.83,48.83,28400.0,29.9981,30.0288,29.9613,29.9613,28400.0
2008-08-14 12:40:00,48.84,48.99,48.84,48.94,64700.0,29.9674,30.0595,29.9674,30.0288,64700.0
2008-08-14 12:45:00,48.93,49.12,48.91,49.04,95900.0,30.0227,30.1393,30.0104,30.0902,95900.0
2008-08-14 12:50:00,49.03,49.04,49.0,49.01,16500.0,30.084,30.0902,30.0656,30.0718,16500.0
2008-08-14 12:55:00,49.02,49.04,48.92,48.92,27800.0,30.0779,30.0902,30.0165,30.0165,27800.0
2008-08-14 13:00:00,48.94,48.96,48.93,48.93,14000.0,30.0288,30.0411,30.0227,30.0227,14000.0
2008-08-14 13:05:00,48.94,48.98,48.06,48.93,34600.0,30.0288,30.0534,29.4889,30.0227,34600.0
2008-08-14 13:10:00,48.94,48.97,48.91,48.91,69700.0,30.0288,30.0472,30.0104,30.0104,69700.0
2008-08-14 13:15:00,48.92,48.93,48.82,48.83,63900.0,30.0165,30.0227,29.9552,29.9613,63900.0
2008-08-14 13:20:00,48.83,48.84,48.81,48.84,38400.0,29.9613,29.9674,29.949,29.9674,38400.0
2008-08-14 13:25:00,48.83,48.85,48.82,48.83,10400.0,29.9613,29.9736,29.9552,29.9613,10400.0
2008-08-14 13:30:00,48.83,48.83,48.73,48.78,41400.0,29.9613,29.9613,29.9,29.9306,41400.0
2008-08-14 13:35:00,48.78,48.78,48.73,48.75,35000.0,29.9306,29.9306,29.9,29.9122,35000.0
2008-08-14 13:40:00,48.75,48.8,48.74,48.76,17500.0,29.9122,29.9429,29.9061,29.9184,17500.0
2008-08-14 13:45:00,48.76,48.76,48.66,48.7,46400.0,29.9184,29.9184,29.857,29.8815,46400.0
2008-08-14 13:50:00,48.72,48.8,48.71,48.8,19700.0,29.8938,29.9429,29.8877,29.9429,19700.0
2008-08-14 13:55:00,48.78,49.0,48.78,48.89,157900.0,29.9306,30.0656,29.9306,29.9981,157900.0
2008-08-14 14:00:00,48.89,48.93,48.86,48.89,32100.0,29.9981,30.0227,29.9797,29.9981,32100.0
2008-08-14 14:05:00,48.89,48.89,48.81,48.87,33100.0,29.9981,29.9981,29.949,29.9859,33100.0
2008-08-14 14:10:00,48.88,48.93,48.79,48.81,48400.0,29.992,30.0227,29.9368,29.949,48400.0
2008-08-14 14:15:00,48.81,48.93,48.81,48.9,30900.0,29.949,30.0227,29.949,30.0043,30900.0
2008-08-14 14:20:00,48.9,48.91,48.75,48.76,39000.0,30.0043,30.0104,29.9122,29.9184,39000.0
2008-08-14 14:25:00,48.73,48.8,48.73,48.78,27900.0,29.9,29.9429,29.9,29.9306,27900.0
2008-08-14 14:30:00,48.78,48.81,48.75,48.77,28400.0,29.9306,29.949,29.9122,29.9245,28400.0
2008-08-14 14:35:00,48.78,48.83,48.78,48.81,24600.0,29.9306,29.9613,29.9306,29.949,24600.0
2008-08-14 14:40:00,48.8,48.8,48.69,48.7,45000.0,29.9429,29.9429,29.8754,29.8815,45000.0
2008-08-14 14:45:00,48.69,48.7,48.56,48.59,63000.0,29.8754,29.8815,29.7956,29.8141,63000.0
2008-08-14 14:50:00,48.59,48.65,48.58,48.65,30300.0,29.8141,29.8509,29.8079,29.8509,30300.0
2008-08-14 14:55:00,48.65,48.66,48.6,48.6,28600.0,29.8509,29.857,29.8202,29.8202,28600.0
2008-08-14 15:00:00,48.61,48.62,48.57,48.57,52600.0,29.8263,29.8325,29.8018,29.8018,52600.0
2008-08-14 15:05:00,48.57,48.62,48.55,48.58,40900.0,29.8018,29.8325,29.7895,29.8079,40900.0
2008-08-14 15:10:00,48.57,48.6,48.54,48.58,32400.0,29.8018,29.8202,29.7834,29.8079,32400.0
2008-08-14 15:15:00,48.58,48.64,48.56,48.61,53500.0,29.8079,29.8447,29.7956,29.8263,53500.0
2008-08-14 15:20:00,48.62,48.62,48.54,48.54,33700.0,29.8325,29.8325,29.7834,29.7834,33700.0
2008-08-14 15:25:00,48.53,48.54,48.44,48.46,58000.0,29.7772,29.7834,29.722,29.7343,58000.0
2008-08-14 15:30:00,48.46,48.54,48.46,48.5,70300.0,29.7343,29.7834,29.7343,29.7588,70300.0
2008-08-14 15:35:00,48.49,48.58,48.45,48.48,112000.0,29.7527,29.8079,29.7282,29.7466,112000.0
2008-08-14 15:40:00,48.49,48.5,48.43,48.44,121500.0,29.7527,29.7588,29.7159,29.722,121500.0
2008-08-14 15:45:00,48.44,48.46,48.36,48.36,108400.0,29.722,29.7343,29.6729,29.6729,108400.0
2008-08-14 15:50:00,48.35,48.39,48.34,48.36,101800.0,29.6668,29.6913,29.6607,29.6729,101800.0
2008-08-14 15:55:00,48.36,48.42,48.35,48.36,153100.0,29.6729,29.7097,29.6668,29.6729,153100.0
2008-08-15 09:30:00,48.41,49.2,48.41,48.74,720300.0,29.7036,30.1883,29.7036,29.9061,720300.0
2008-08-15 09:35:00,48.75,48.8,48.67,48.69,53800.0,29.9122,29.9429,29.8631,29.8754,53800.0
2008-08-15 09:40:00,48.67,48.95,48.67,48.9,64500.0,29.8631,30.0349,29.8631,30.0043,64500.0
2008-08-15 09:45:00,48.9,48.9,48.8,48.9,51100.0,30.0043,30.0043,29.9429,30.0043,51100.0
2008-08-15 09:50:00,48.9,48.99,48.87,48.97,55600.0,30.0043,30.0595,29.9859,30.0472,55600.0
2008-08-15 09:55:00,48.98,49.18,48.97,49.04,128000.0,30.0534,30.1761,30.0472,30.0902,128000.0
2008-08-15 10:00:00,49.04,49.07,48.84,48.85,57400.0,30.0902,30.1086,29.9674,29.9736,57400.0
2008-08-15 10:05:00,48.86,48.96,48.81,48.91,75100.0,29.9797,30.0411,29.949,30.0104,75100.0
2008-08-15 10:10:00,48.92,48.97,48.88,48.93,41400.0,30.0165,30.0472,29.992,30.0227,41400.0
2008-08-15 10:15:00,48.94,49.01,48.88,48.9,50000.0,30.0288,30.0718,29.992,30.0043,50000.0
2008-08-15 10:20:00,48.9,48.93,48.78,48.79,77600.0,30.0043,30.0227,29.9306,29.9368,77600.0
2008-08-15 10:25:00,48.8,48.97,48.79,48.87,57500.0,29.9429,30.0472,29.9368,29.9859,57500.0
2008-08-15 10:30:00,48.88,48.88,48.79,48.79,73700.0,29.992,29.992,29.9368,29.9368,73700.0
2008-08-15 10:35:00,48.8,48.81,48.75,48.78,65500.0,29.9429,29.949,29.9122,29.9306,65500.0
2008-08-15 10:40:00,48.78,48.87,48.77,48.87,61100.0,29.9306,29.9859,29.9245,29.9859,61100.0
2008-08-15 10:45:00,48.87,48.9,48.86,48.89,42600.0,29.9859,30.0043,29.9797,29.9981,42600.0
2008-08-15 10:50:00,48.88,48.97,48.83,48.94,104600.0,29.992,30.0472,29.9613,30.0288,104600.0
2008-08-15 10:55:00,48.94,48.95,48.89,48.94,83900.0,30.0288,30.0349,29.9981,30.0288,83900.0
2008-08-15 11:00:00,48.95,48.97,48.79,48.82,50000.0,30.0349,30.0472,29.9368,29.9552,50000.0
2008-08-15 11:05:00,48.82,48.85,48.79,48.8,30800.0,29.9552,29.9736,29.9368,29.9429,30800.0
2008-08-15 11:10:00,48.81,48.9,48.76,48.89,38500.0,29.949,30.0043,29.9184,29.9981,38500.0
2008-08-15 11:15:00,48.9,48.91,48.82,48.87,64600.0,30.0043,30.0104,29.9552,29.9859,64600.0
2008-08-15 11:20:00,48.86,48.87,48.78,48.86,19500.0,29.9797,29.9859,29.9306,29.9797,19500.0
2008-08-15 11:25:00,48.86,48.9,48.85,48.9,38100.0,29.9797,30.0043,29.9736,30.0043,38100.0
2008-08-15 11:30:00,48.89,48.89,48.83,48.85,56200.0,29.9981,29.9981,29.9613,29.9736,56200.0
2008-08-15 11:35:00,48.85,48.85,48.77,48.83,30100.0,29.9736,29.9736,29.9245,29.9613,30100.0
2008-08-15 11:40:00,48.82,48.83,48.75,48.79,69700.0,29.9552,29.9613,29.9122,29.9368,69700.0
2008-08-15 11:45:00,48.79,48.82,48.76,48.82,34500.0,29.9368,29.9552,29.9184,29.9552,34500.0
2008-08-15 11:50:00,48.8,48.9,48.79,48.9,19800.0,29.9429,30.0043,29.9368,30.0043,19800.0
2008-08-15 11:55:00,48.9,48.9,48.81,48.83,111600.0,30.0043,30.0043,29.949,29.9613,111600.0
2008-08-15 12:00:00,48.83,48.83,48.79,48.81,13100.0,29.9613,29.9613,29.9368,29.949,13100.0
2008-08-15 12:05:00,48.83,48.85,48.78,48.79,23700.0,29.9613,29.9736,29.9306,29.9368,23700.0
2008-08-15 12:10:00,48.79,48.79,48.73,48.75,92800.0,29.9368,29.9368,29.9,29.9122,92800.0
2008-08-15 12:15:00,48.75,48.8,48.73,48.79,35000.0,29.9122,29.9429,29.9,29.9368,35000.0
2008-08-15 12:20:00,48.8,48.83,48.8,48.83,23000.0,29.9429,29.9613,29.9429,29.9613,23000.0
2008-08-15 12:25:00,48.82,48.84,48.78,48.81,26800.0,29.9552,29.9674,29.9306,29.949,26800.0
2008-08-15 12:30:00,48.79,48.87,48.79,48.86,13300.0,29.9368,29.9859,29.9368,29.9797,13300.0
2008-08-15 12:35:00,48.86,48.96,48.86,48.94,35800.0,29.9797,30.0411,29.9797,30.0288,35800.0
2008-08-15 12:40:00,48.94,48.97,48.93,48.95,26300.0,30.0288,30.0472,30.0227,30.0349,26300.0
2008-08-15 12:45:00,48.95,48.98,48.94,48.95,26300.0,30.0349,30.0534,30.0288,30.0349,26300.0
2008-08-15 12:50:00,48.95,49.0,48.95,48.99,25100.0,30.0349,30.0656,30.0349,30.0595,25100.0
2008-08-15 12:55:00,48.98,48.98,48.9,48.97,24300.0,30.0534,30.0534,30.0043,30.0472,24300.0
2008-08-15 13:00:00,48.96,48.97,48.93,48.96,8700.0,30.0411,30.0472,30.0227,30.0411,8700.0
2008-08-15 13:05:00,48.95,48.97,48.89,48.9,22900.0,30.0349,30.0472,29.9981,30.0043,22900.0
2008-08-15 13:10:00,48.89,48.89,48.83,48.83,8400.0,29.9981,29.9981,29.9613,29.9613,8400.0
2008-08-15 13:15:00,48.84,48.84,48.71,48.71,57100.0,29.9674,29.9674,29.8877,29.8877,57100.0
2008-08-15 13:20:00,48.71,48.73,48.69,48.72,59100.0,29.8877,29.9,29.8754,29.8938,59100.0
2008-08-15 13:25:00,48.73,48.75,48.71,48.71,24700.0,29.9,29.9122,29.8877,29.8877,24700.0
2008-08-15 13:30:00,48.71,48.77,48.71,48.75,21700.0,29.8877,29.9245,29.8877,29.9122,21700.0
2008-08-15 13:35:00,48.75,48.77,48.68,48.7,103700.0,29.9122,29.9245,29.8693,29.8815,103700.0
2008-08-15 13:40:00,48.7,48.7,48.66,48.69,30500.0,29.8815,29.8815,29.857,29.8754,30500.0
2008-08-15 13:45:00,48.7,48.75,48.68,48.75,20400.0,29.8815,29.9122,29.8693,29.9122,20400.0
2008-08-15 13:50:00,48.75,48.75,48.7,48.73,16100.0,29.9122,29.9122,29.8815,29.9,16100.0
2008-08-15 13:55:00,48.73,48.75,48.71,48.74,23000.0,29.9,29.9122,29.8877,29.9061,23000.0
2008-08-15 14:00:00,48.75,48.75,48.72,48.75,21800.0,29.9122,29.9122,29.8938,29.9122,21800.0
2008-08-15 14:05:00,48.75,48.75,48.74,48.75,15200.0,29.9122,29.9122,29.9061,29.9122,15200.0
2008-08-15 14:10:00,48.74,48.75,48.74,48.74,11700.0,29.9061,29.9122,29.9061,29.9061,11700.0
2008-08-15 14:15:00,48.75,48.75,48.74,48.75,21100.0,29.9122,29.9122,29.9061,29.9122,21100.0
2008-08-15 14:20:00,48.75,48.75,48.73,48.74,19100.0,29.9122,29.9122,29.9,29.9061,19100.0
2008-08-15 14:25:00,48.73,48.74,48.66,48.7,149300.0,29.9,29.9061,29.857,29.8815,149300.0
2008-08-15 14:30:00,48.7,48.75,48.69,48.75,25900.0,29.8815,29.9122,29.8754,29.9122,25900.0
2008-08-15 14:35:00,48.75,48.75,48.7,48.71,26800.0,29.9122,29.9122,29.8815,29.8877,26800.0
2008-08-15 14:40:00,48.7,48.7,48.67,48.69,12900.0,29.8815,29.8815,29.8631,29.8754,12900.0
2008-08-15 14:45:00,48.69,48.71,48.69,48.7,15100.0,29.8754,29.8877,29.8754,29.8815,15100.0
2008-08-15 14:50:00,48.69,48.71,48.68,48.71,32300.0,29.8754,29.8877,29.8693,29.8877,32300.0
2008-08-15 14:55:00,48.7,48.71,48.68,48.68,21400.0,29.8815,29.8877,29.8693,29.8693,21400.0
2008-08-15 15:00:00,48.69,48.71,48.68,48.69,70500.0,29.8754,29.8877,29.8693,29.8754,70500.0
2008-08-15 15:05:00,48.69,48.71,48.68,48.69,35000.0,29.8754,29.8877,29.8693,29.8754,35000.0
2008-08-15 15:10:00,48.69,48.69,48.65,48.65,30500.0,29.8754,29.8754,29.8509,29.8509,30500.0
2008-08-15 15:15:00,48.66,48.66,48.61,48.62,56400.0,29.857,29.857,29.8263,29.8325,56400.0
2008-08-15 15:20:00,48.62,48.71,48.61,48.7,50600.0,29.8325,29.8877,29.8263,29.8815,50600.0
2008-08-15 15:25:00,48.7,48.7,48.67,48.68,49300.0,29.8815,29.8815,29.8631,29.8693,49300.0
2008-08-15 15:30:00,48.68,48.7,48.66,48.67,30700.0,29.8693,29.8815,29.857,29.8631,30700.0
2008-08-15 15:35:00,48.67,48.79,48.66,48.76,53200.0,29.8631,29.9368,29.857,29.9184,53200.0
2008-08-15 15:40:00,48.76,48.77,48.68,48.7,80800.0,29.9184,29.9245,29.8693,29.8815,80800.0
2008-08-15 15:45:00,48.7,48.72,48.66,48.68,101900.0,29.8815,29.8938,29.857,29.8693,101900.0
2008-08-15 15:50:00,48.68,48.79,48.68,48.78,103700.0,29.8693,29.9368,29.8693,29.9306,103700.0
2008-08-15 15:55:00,48.8,48.82,48.79,48.79,137600.0,29.9429,29.9552,29.9368,29.9368,137600.0
2008-08-18 09:30:00,48.81,48.81,48.58,48.76,58700.0,29.949,29.949,29.8079,29.9184,58700.0
2008-08-18 09:35:00,48.75,48.77,48.63,48.68,27600.0,29.9122,29.9245,29.8386,29.8693,27600.0
2008-08-18 09:40:00,48.67,48.76,48.67,48.75,54200.0,29.8631,29.9184,29.8631,29.9122,54200.0
2008-08-18 09:45:00,48.75,48.76,48.59,48.59,76000.0,29.9122,29.9184,29.8141,29.8141,76000.0
2008-08-18 09:50:00,48.6,48.6,48.46,48.59,72500.0,29.8202,29.8202,29.7343,29.8141,72500.0
2008-08-18 09:55:00,48.6,48.64,48.52,48.59,69400.0,29.8202,29.8447,29.7711,29.8141,69400.0
2008-08-18 10:00:00,48.6,48.62,48.52,48.58,60900.0,29.8202,29.8325,29.7711,29.8079,60900.0
2008-08-18 10:05:00,48.6,48.62,48.51,48.52,30600.0,29.8202,29.8325,29.765,29.7711,30600.0
2008-08-18 10:10:00,48.52,48.57,48.48,48.51,29700.0,29.7711,29.8018,29.7466,29.765,29700.0
2008-08-18 10:15:00,48.52,48.57,48.48,48.56,43100.0,29.7711,29.8018,29.7466,29.7956,43100.0
2008-08-18 10:20:00,48.56,48.72,48.56,48.64,92100.0,29.7956,29.8938,29.7956,29.8447,92100.0
2008-08-18 10:25:00,48.64,48.71,48.59,48.66,66100.0,29.8447,29.8877,29.8141,29.857,66100.0
2008-08-18 10:30:00,48.66,48.7,48.64,48.64,41700.0,29.857,29.8815,29.8447,29.8447,41700.0
2008-08-18 10:35:00,48.64,48.71,48.64,48.7,65200.0,29.8447,29.8877,29.8447,29.8815,65200.0
2008-08-18 10:40:00,48.7,48.78,48.67,48.77,51000.0,29.8815,29.9306,29.8631,29.9245,51000.0
2008-08-18 10:45:00,48.77,48.77,48.7,48.71,37000.0,29.9245,29.9245,29.8815,29.8877,37000.0
2008-08-18 10:50:00,48.72,48.82,48.7,48.78,51000.0,29.8938,29.9552,29.8815,29.9306,51000.0
2008-08-18 10:55:00,48.79,48.81,48.75,48.75,36400.0,29.9368,29.949,29.9122,29.9122,36400.0
2008-08-18 11:00:00,48.75,48.8,48.72,48.72,47300.0,29.9122,29.9429,29.8938,29.8938,47300.0
2008-08-18 11:05:00,48.72,48.78,48.68,48.77,48400.0,29.8938,29.9306,29.8693,29.9245,48400.0
2008-08-18 11:10:00,48.77,48.8,48.74,48.78,44200.0,29.9245,29.9429,29.9061,29.9306,44200.0
2008-08-18 11:15:00,48.77,48.77,48.71,48.75,20200.0,29.9245,29.9245,29.8877,29.9122,20200.0
2008-08-18 11:20:00,48.75,48.8,48.72,48.78,26900.0,29.9122,29.9429,29.8938,29.9306,26900.0
2008-08-18 11:25:00,48.77,48.78,48.72,48.77,45500.0,29.9245,29.9306,29.8938,29.9245,45500.0
2008-08-18 11:30:00,48.77,48.77,48.69,48.69,15800.0,29.9245,29.9245,29.8754,29.8754,15800.0
2008-08-18 11:35:00,48.69,48.69,48.6,48.65,29400.0,29.8754,29.8754,29.8202,29.8509,29400.0
2008-08-18 11:40:00,48.65,48.68,48.61,48.64,14300.0,29.8509,29.8693,29.8263,29.8447,14300.0
2008-08-18 11:45:00,48.65,48.71,48.65,48.67,9800.0,29.8509,29.8877,29.8509,29.8631,9800.0
2008-08-18 11:50:00,48.68,48.7,48.65,48.67,14300.0,29.8693,29.8815,29.8509,29.8631,14300.0
2008-08-18 11:55:00,48.66,48.67,48.52,48.53,106000.0,29.857,29.8631,29.7711,29.7772,106000.0
2008-08-18 12:00:00,48.52,48.52,48.42,48.5,56900.0,29.7711,29.7711,29.7097,29.7588,56900.0
2008-08-18 12:05:00,48.51,48.57,48.49,48.56,47100.0,29.765,29.8018,29.7527,29.7956,47100.0
2008-08-18 12:10:00,48.57,48.61,48.54,48.6,15600.0,29.8018,29.8263,29.7834,29.8202,15600.0
2008-08-18 12:15:00,48.58,48.62,48.54,48.6,23200.0,29.8079,29.8325,29.7834,29.8202,23200.0
2008-08-18 12:20:00,48.61,48.64,48.57,48.58,18900.0,29.8263,29.8447,29.8018,29.8079,18900.0
2008-08-18 12:25:00,48.57,48.63,48.46,48.55,197600.0,29.8018,29.8386,29.7343,29.7895,197600.0
2008-08-18 12:30:00,48.56,48.62,48.38,48.45,146800.0,29.7956,29.8325,29.6852,29.7282,146800.0
2008-08-18 12:35:00,48.46,48.53,48.28,48.38,155800.0,29.7343,29.7772,29.6238,29.6852,155800.0
2008-08-18 12:40:00,48.39,48.46,48.33,48.42,143900.0,29.6913,29.7343,29.6545,29.7097,143900.0
2008-08-18 12:45:00,48.41,48.41,48.35,48.4,25800.0,29.7036,29.7036,29.6668,29.6975,25800.0
2008-08-18 12:50:00,48.38,48.43,48.26,48.31,212300.0,29.6852,29.7159,29.6116,29.6422,212300.0
2008-08-18 12:55:00,48.3,48.39,48.28,48.3,156900.0,29.6361,29.6913,29.6238,29.6361,156900.0
2008-08-18 13:00:00,48.3,48.37,48.28,48.36,55200.0,29.6361,29.6791,29.6238,29.6729,55200.0
2008-08-18 13:05:00,48.36,48.4,48.32,48.34,204900.0,29.6729,29.6975,29.6484,29.6607,204900.0
2008-08-18 13:10:00,48.33,48.35,48.25,48.25,18400.0,29.6545,29.6668,29.6054,29.6054,18400.0
2008-08-18 13:15:00,48.26,48.28,48.16,48.16,46100.0,29.6116,29.6238,29.5502,29.5502,46100.0
2008-08-18 13:20:00,48.16,48.19,48.13,48.17,71700.0,29.5502,29.5686,29.5318,29.5563,71700.0
2008-08-18 13:25:00,48.17,48.2,48.08,48.08,73000.0,29.5563,29.5748,29.5011,29.5011,73000.0
2008-08-18 13:30:00,48.08,48.1,47.97,47.99,143100.0,29.5011,29.5134,29.4336,29.4459,143100.0
2008-08-18 13:35:00,47.98,48.02,47.88,47.9,123900.0,29.4398,29.4643,29.3784,29.3907,123900.0
2008-08-18 13:40:00,47.89,47.93,47.82,47.9,191200.0,29.3845,29.4091,29.3416,29.3907,191200.0
2008-08-18 13:45:00,47.9,47.96,47.83,47.83,83300.0,29.3907,29.4275,29.3477,29.3477,83300.0
2008-08-18 13:50:00,47.83,47.93,47.83,47.92,40400.0,29.3477,29.4091,29.3477,29.403,40400.0
2008-08-18 13:55:00,47.93,47.98,47.9,47.93,50600.0,29.4091,29.4398,29.3907,29.4091,50600.0
2008-08-18 14:00:00,47.93,47.95,47.84,47.95,53600.0,29.4091,29.4214,29.3539,29.4214,53600.0
2008-08-18 14:05:00,47.96,47.98,47.94,47.96,33500.0,29.4275,29.4398,29.4152,29.4275,33500.0
2008-08-18 14:10:00,47.95,48.02,47.95,48.01,46200.0,29.4214,29.4643,29.4214,29.4582,46200.0
2008-08-18 14:15:00,48.01,48.02,47.89,47.92,62700.0,29.4582,29.4643,29.3845,29.403,62700.0
2008-08-18 14:20:00,47.92,47.95,47.85,47.88,67000.0,29.403,29.4214,29.36,29.3784,67000.0
2008-08-18 14:25:00,47.89,47.98,47.88,47.97,46200.0,29.3845,29.4398,29.3784,29.4336,46200.0
2008-08-18 14:30:00,47.97,47.97,47.86,47.86,81300.0,29.4336,29.4336,29.3661,29.3661,81300.0
2008-08-18 14:35:00,47.87,47.93,47.86,47.92,47700.0,29.3723,29.4091,29.3661,29.403,47700.0
2008-08-18 14:40:00,47.93,47.97,47.92,47.94,51300.0,29.4091,29.4336,29.403,29.4152,51300.0
2008-08-18 14:45:00,47.94,47.97,47.93,47.96,40500.0,29.4152,29.4336,29.4091,29.4275,40500.0
2008-08-18 14:50:00,47.95,47.97,47.94,47.94,99100.0,29.4214,29.4336,29.4152,29.4152,99100.0
2008-08-18 14:55:00,47.94,47.98,47.94,47.97,45100.0,29.4152,29.4398,29.4152,29.4336,45100.0
2008-08-18 15:00:00,47.97,47.98,47.87,47.89,152800.0,29.4336,29.4398,29.3723,29.3845,152800.0
2008-08-18 15:05:00,47.88,47.94,47.88,47.93,86200.0,29.3784,29.4152,29.3784,29.4091,86200.0
2008-08-18 15:10:00,47.93,47.95,47.89,47.95,70900.0,29.4091,29.4214,29.3845,29.4214,70900.0
2008-08-18 15:15:00,47.95,47.98,47.95,47.97,61700.0,29.4214,29.4398,29.4214,29.4336,61700.0
2008-08-18 15:20:00,47.97,48.02,47.96,48.01,117200.0,29.4336,29.4643,29.4275,29.4582,117200.0
2008-08-18 15:25:00,48.02,48.06,47.95,47.95,115900.0,29.4643,29.4889,29.4214,29.4214,115900.0
2008-08-18 15:30:00,47.95,47.99,47.94,47.98,47000.0,29.4214,29.4459,29.4152,29.4398,47000.0
2008-08-18 15:35:00,47.99,48.06,47.98,48.02,74400.0,29.4459,29.4889,29.4398,29.4643,74400.0
2008-08-18 15:40:00,48.02,48.02,47.86,47.87,184300.0,29.4643,29.4643,29.3661,29.3723,184300.0
2008-08-18 15:45:00,47.86,47.94,47.82,47.91,167000.0,29.3661,29.4152,29.3416,29.3968,167000.0
2008-08-18 15:50:00,47.92,47.99,47.89,47.95,147300.0,29.403,29.4459,29.3845,29.4214,147300.0
2008-08-18 15:55:00,47.95,48.11,47.95,48.11,200800.0,29.4214,29.5195,29.4214,29.5195,200800.0
2008-08-19 09:30:00,47.68,48.14,47.68,47.93,124600.0,29.2557,29.5379,29.2557,29.4091,124600.0
2008-08-19 09:35:00,47.89,47.93,47.7,47.71,93300.0,29.3845,29.4091,29.268,29.2741,93300.0
2008-08-19 09:40:00,47.73,47.86,47.71,47.76,121400.0,29.2864,29.3661,29.2741,29.3048,121400.0
2008-08-19 09:45:00,47.76,47.83,47.69,47.77,44700.0,29.3048,29.3477,29.2618,29.3109,44700.0
2008-08-19 09:50:00,47.76,47.77,47.66,47.75,92000.0,29.3048,29.3109,29.2434,29.2986,92000.0
2008-08-19 09:55:00,47.75,47.81,47.74,47.78,100400.0,29.2986,29.3355,29.2925,29.3171,100400.0
2008-08-19 10:00:00,47.78,47.8,47.72,47.77,98700.0,29.3171,29.3293,29.2802,29.3109,98700.0
2008-08-19 10:05:00,47.76,47.79,47.74,47.76,84000.0,29.3048,29.3232,29.2925,29.3048,84000.0
2008-08-19 10:10:00,47.76,47.91,47.75,47.88,158200.0,29.3048,29.3968,29.2986,29.3784,158200.0
2008-08-19 10:15:00,47.88,47.94,47.8,47.88,47100.0,29.3784,29.4152,29.3293,29.3784,47100.0
2008-08-19 10:20:00,47.87,47.9,47.82,47.84,64000.0,29.3723,29.3907,29.3416,29.3539,64000.0
2008-08-19 10:25:00,47.85,47.87,47.7,47.74,59200.0,29.36,29.3723,29.268,29.2925,59200.0
2008-08-19 10:30:00,47.74,47.77,47.65,47.65,50900.0,29.2925,29.3109,29.2373,29.2373,50900.0
2008-08-19 10:35:00,47.65,47.71,47.61,47.7,69200.0,29.2373,29.2741,29.2127,29.268,69200.0
2008-08-19 10:40:00,47.7,47.71,47.66,47.68,47600.0,29.268,29.2741,29.2434,29.2557,47600.0
2008-08-19 10:45:00,47.67,47.68,47.59,47.6,56600.0,29.2496,29.2557,29.2005,29.2066,56600.0
2008-08-19 10:50:00,47.59,47.59,47.48,47.48,69900.0,29.2005,29.2005,29.133,29.133,69900.0
2008-08-19 10:55:00,47.49,47.6,47.48,47.55,45000.0,29.1391,29.2066,29.133,29.1759,45000.0
2008-08-19 11:00:00,47.55,47.56,47.48,47.5,44400.0,29.1759,29.1821,29.133,29.1452,44400.0
2008-08-19 11:05:00,47.5,47.5,47.32,47.33,97800.0,29.1452,29.1452,29.0348,29.0409,97800.0
2008-08-19 11:10:00,47.33,47.36,47.31,47.33,68800.0,29.0409,29.0593,29.0287,29.0409,68800.0
2008-08-19 11:15:00,47.33,47.36,47.28,47.3,86400.0,29.0409,29.0593,29.0103,29.0225,86400.0
2008-08-19 11:20:00,47.3,47.36,47.25,47.34,45300.0,29.0225,29.0593,28.9919,29.0471,45300.0
2008-08-19 11:25:00,47.33,47.38,47.29,47.38,42700.0,29.0409,29.0716,29.0164,29.0716,42700.0
2008-08-19 11:30:00,47.38,47.48,47.33,47.45,80300.0,29.0716,29.133,29.0409,29.1146,80300.0
2008-08-19 11:35:00,47.45,47.48,47.37,47.45,198700.0,29.1146,29.133,29.0655,29.1146,198700.0
2008-08-19 11:40:00,47.46,47.59,47.46,47.56,77400.0,29.1207,29.2005,29.1207,29.1821,77400.0
2008-08-19 11:45:00,47.56,47.59,47.52,47.58,70100.0,29.1821,29.2005,29.1575,29.1943,70100.0
2008-08-19 11:50:00,47.59,47.59,47.51,47.54,42200.0,29.2005,29.2005,29.1514,29.1698,42200.0
2008-08-19 11:55:00,47.53,47.56,47.48,47.5,65500.0,29.1637,29.1821,29.133,29.1452,65500.0
2008-08-19 12:00:00,47.49,47.58,47.47,47.49,46300.0,29.1391,29.1943,29.1268,29.1391,46300.0
2008-08-19 12:05:00,47.5,47.53,47.48,47.49,37300.0,29.1452,29.1637,29.133,29.1391,37300.0
2008-08-19 12:10:00,47.49,47.57,47.48,47.5,31100.0,29.1391,29.1882,29.133,29.1452,31100.0
2008-08-19 12:15:00,47.5,47.59,47.48,47.58,24000.0,29.1452,29.2005,29.133,29.1943,24000.0
2008-08-19 12:20:00,47.58,47.6,47.56,47.59,18200.0,29.1943,29.2066,29.1821,29.2005,18200.0
2008-08-19 12:25:00,47.58,47.59,47.48,47.48,41800.0,29.1943,29.2005,29.133,29.133,41800.0
2008-08-19 12:30:00,47.49,47.5,47.48,47.48,29600.0,29.1391,29.1452,29.133,29.133,29600.0
2008-08-19 12:35:00,47.48,47.63,47.48,47.55,40200.0,29.133,29.225,29.133,29.1759,40200.0
2008-08-19 12:40:00,47.56,47.59,47.53,47.55,17600.0,29.1821,29.2005,29.1637,29.1759,17600.0
2008-08-19 12:45:00,47.55,47.58,47.52,47.57,27000.0,29.1759,29.1943,29.1575,29.1882,27000.0
2008-08-19 12:50:00,47.56,47.6,47.54,47.55,22200.0,29.1821,29.2066,29.1698,29.1759,22200.0
2008-08-19 12:55:00,47.54,47.54,47.48,47.5,63000.0,29.1698,29.1698,29.133,29.1452,63000.0
2008-08-19 13:00:00,47.5,47.52,47.48,47.5,30100.0,29.1452,29.1575,29.133,29.1452,30100.0
2008-08-19 13:05:00,47.5,47.52,47.48,47.52,50500.0,29.1452,29.1575,29.133,29.1575,50500.0
2008-08-19 13:10:00,47.52,47.66,47.5,47.66,44300.0,29.1575,29.2434,29.1452,29.2434,44300.0
2008-08-19 13:15:00,47.66,47.67,47.53,47.56,43800.0,29.2434,29.2496,29.1637,29.1821,43800.0
2008-08-19 13:20:00,47.55,47.65,47.53,47.64,45000.0,29.1759,29.2373,29.1637,29.2311,45000.0
2008-08-19 13:25:00,47.64,47.7,47.59,47.7,47200.0,29.2311,29.268,29.2005,29.268,47200.0
2008-08-19 13:30:00,47.7,47.72,47.63,47.65,64400.0,29.268,29.2802,29.225,29.2373,64400.0
2008-08-19 13:35:00,47.65,47.65,47.6,47.63,39800.0,29.2373,29.2373,29.2066,29.225,39800.0
2008-08-19 13:40:00,47.63,47.72,47.58,47.59,46900.0,29.225,29.2802,29.1943,29.2005,46900.0
2008-08-19 13:45:00,47.59,47.77,47.58,47.77,87600.0,29.2005,29.3109,29.1943,29.3109,87600.0
2008-08-19 13:50:00,47.77,47.77,47.7,47.76,45400.0,29.3109,29.3109,29.268,29.3048,45400.0
2008-08-19 13:55:00,47.76,47.81,47.74,47.8,128700.0,29.3048,29.3355,29.2925,29.3293,128700.0
2008-08-19 14:00:00,47.8,47.83,47.76,47.81,83700.0,29.3293,29.3477,29.3048,29.3355,83700.0
2008-08-19 14:05:00,47.81,47.86,47.76,47.82,77300.0,29.3355,29.3661,29.3048,29.3416,77300.0
2008-08-19 14:10:00,47.81,47.84,47.79,47.82,38100.0,29.3355,29.3539,29.3232,29.3416,38100.0
2008-08-19 14:15:00,47.82,47.86,47.76,47.76,63300.0,29.3416,29.3661,29.3048,29.3048,63300.0
2008-08-19 14:20:00,47.77,47.83,47.75,47.79,79900.0,29.3109,29.3477,29.2986,29.3232,79900.0
2008-08-19 14:25:00,47.79,47.84,47.78,47.8,57100.0,29.3232,29.3539,29.3171,29.3293,57100.0
2008-08-19 14:30:00,47.81,47.83,47.8,47.8,22200.0,29.3355,29.3477,29.3293,29.3293,22200.0
2008-08-19 14:35:00,47.8,47.89,47.79,47.88,67900.0,29.3293,29.3845,29.3232,29.3784,67900.0
2008-08-19 14:40:00,47.88,47.89,47.73,47.73,60900.0,29.3784,29.3845,29.2864,29.2864,60900.0
2008-08-19 14:45:00,47.73,47.8,47.72,47.78,68600.0,29.2864,29.3293,29.2802,29.3171,68600.0
2008-08-19 14:50:00,47.78,47.88,47.78,47.85,67100.0,29.3171,29.3784,29.3171,29.36,67100.0
2008-08-19 14:55:00,47.85,47.88,47.84,47.88,40600.0,29.36,29.3784,29.3539,29.3784,40600.0
2008-08-19 15:00:00,47.86,47.87,47.75,47.78,74000.0,29.3661,29.3723,29.2986,29.3171,74000.0
2008-08-19 15:05:00,47.79,47.83,47.76,47.79,50900.0,29.3232,29.3477,29.3048,29.3232,50900.0
2008-08-19 15:10:00,47.79,47.86,47.78,47.85,31200.0,29.3232,29.3661,29.3171,29.36,31200.0
2008-08-19 15:15:00,47.86,47.86,47.79,47.79,30300.0,29.3661,29.3661,29.3232,29.3232,30300.0
2008-08-19 15:20:00,47.79,47.88,47.71,47.85,118900.0,29.3232,29.3784,29.2741,29.36,118900.0
2008-08-19 15:25:00,47.85,47.91,47.85,47.9,24600.0,29.36,29.3968,29.36,29.3907,24600.0
2008-08-19 15:30:00,47.89,47.9,47.83,47.86,45900.0,29.3845,29.3907,29.3477,29.3661,45900.0
2008-08-19 15:35:00,47.85,47.86,47.81,47.84,47000.0,29.36,29.3661,29.3355,29.3539,47000.0
2008-08-19 15:40:00,47.83,47.83,47.74,47.81,100500.0,29.3477,29.3477,29.2925,29.3355,100500.0
2008-08-19 15:45:00,47.8,47.85,47.79,47.8,57000.0,29.3293,29.36,29.3232,29.3293,57000.0
2008-08-19 15:50:00,47.79,47.8,47.75,47.78,77000.0,29.3232,29.3293,29.2986,29.3171,77000.0
2008-08-19 15:55:00,47.78,47.85,47.76,47.83,138200.0,29.3171,29.36,29.3048,29.3477,138200.0
2008-08-20 09:30:00,47.83,47.91,47.43,47.56,72700.0,29.3477,29.3968,29.1023,29.1821,72700.0
2008-08-20 09:35:00,47.51,47.62,47.48,47.59,31400.0,29.1514,29.2189,29.133,29.2005,31400.0
2008-08-20 09:40:00,47.62,47.76,47.54,47.55,74100.0,29.2189,29.3048,29.1698,29.1759,74100.0
2008-08-20 09:45:00,47.51,47.56,47.5,47.51,112100.0,29.1514,29.1821,29.1452,29.1514,112100.0
2008-08-20 09:50:00,47.51,47.53,47.47,47.51,83400.0,29.1514,29.1637,29.1268,29.1514,83400.0
2008-08-20 09:55:00,47.52,47.54,47.48,47.51,19900.0,29.1575,29.1698,29.133,29.1514,19900.0
2008-08-20 10:00:00,47.51,47.55,47.49,47.52,42400.0,29.1514,29.1759,29.1391,29.1575,42400.0
2008-08-20 10:05:00,47.52,47.55,47.51,47.53,43200.0,29.1575,29.1759,29.1514,29.1637,43200.0
2008-08-20 10:10:00,47.53,47.57,47.42,47.52,107800.0,29.1637,29.1882,29.0962,29.1575,107800.0
2008-08-20 10:15:00,47.51,47.57,47.43,47.5,120100.0,29.1514,29.1882,29.1023,29.1452,120100.0
2008-08-20 10:20:00,47.51,47.53,47.48,47.5,67900.0,29.1514,29.1637,29.133,29.1452,67900.0
2008-08-20 10:25:00,47.51,47.57,47.48,47.55,85500.0,29.1514,29.1882,29.133,29.1759,85500.0
2008-08-20 10:30:00,47.55,47.55,47.5,47.55,140600.0,29.1759,29.1759,29.1452,29.1759,140600.0
2008-08-20 10:35:00,47.55,47.63,47.42,47.47,159200.0,29.1759,29.225,29.0962,29.1268,159200.0
2008-08-20 10:40:00,47.46,47.54,47.35,47.49,91400.0,29.1207,29.1698,29.0532,29.1391,91400.0
2008-08-20 10:45:00,47.49,47.56,47.45,47.55,58800.0,29.1391,29.1821,29.1146,29.1759,58800.0
2008-08-20 10:50:00,47.54,47.6,47.54,47.57,55900.0,29.1698,29.2066,29.1698,29.1882,55900.0
2008-08-20 10:55:00,47.58,47.66,47.54,47.65,52400.0,29.1943,29.2434,29.1698,29.2373,52400.0
2008-08-20 11:00:00,47.65,47.65,47.59,47.6,37300.0,29.2373,29.2373,29.2005,29.2066,37300.0
2008-08-20 11:05:00,47.6,47.7,47.58,47.7,35300.0,29.2066,29.268,29.1943,29.268,35300.0
2008-08-20 11:10:00,47.69,47.8,47.69,47.71,49100.0,29.2618,29.3293,29.2618,29.2741,49100.0
2008-08-20 11:15:00,47.7,47.75,47.69,47.75,46500.0,29.268,29.2986,29.2618,29.2986,46500.0
2008-08-20 11:20:00,47.74,47.87,47.73,47.86,29600.0,29.2925,29.3723,29.2864,29.3661,29600.0
2008-08-20 11:25:00,47.85,47.86,47.75,47.84,40600.0,29.36,29.3661,29.2986,29.3539,40600.0
2008-08-20 11:30:00,47.83,47.83,47.69,47.69,32000.0,29.3477,29.3477,29.2618,29.2618,32000.0
2008-08-20 11:35:00,47.69,47.69,47.61,47.65,31200.0,29.2618,29.2618,29.2127,29.2373,31200.0
2008-08-20 11:40:00,47.65,47.69,47.58,47.68,17900.0,29.2373,29.2618,29.1943,29.2557,17900.0
2008-08-20 11:45:00,47.68,47.68,47.59,47.64,17400.0,29.2557,29.2557,29.2005,29.2311,17400.0
2008-08-20 11:50:00,47.65,47.74,47.64,47.71,12300.0,29.2373,29.2925,29.2311,29.2741,12300.0
2008-08-20 11:55:00,47.72,47.79,47.72,47.75,37900.0,29.2802,29.3232,29.2802,29.2986,37900.0
2008-08-20 12:00:00,47.75,47.8,47.67,47.67,27700.0,29.2986,29.3293,29.2496,29.2496,27700.0
2008-08-20 12:05:00,47.67,47.67,47.55,47.6,23500.0,29.2496,29.2496,29.1759,29.2066,23500.0
2008-08-20 12:10:00,47.58,47.6,47.53,47.59,35900.0,29.1943,29.2066,29.1637,29.2005,35900.0
2008-08-20 12:15:00,47.57,47.65,47.55,47.6,19200.0,29.1882,29.2373,29.1759,29.2066,19200.0
2008-08-20 12:20:00,47.6,47.7,47.59,47.68,32500.0,29.2066,29.268,29.2005,29.2557,32500.0
2008-08-20 12:25:00,47.67,47.7,47.65,47.66,14000.0,29.2496,29.268,29.2373,29.2434,14000.0
2008-08-20 12:30:00,47.66,47.67,47.56,47.57,15100.0,29.2434,29.2496,29.1821,29.1882,15100.0
2008-08-20 12:35:00,47.58,47.62,47.53,47.53,20100.0,29.1943,29.2189,29.1637,29.1637,20100.0
2008-08-20 12:40:00,47.54,47.57,47.52,47.53,22300.0,29.1698,29.1882,29.1575,29.1637,22300.0
2008-08-20 12:45:00,47.51,47.52,47.46,47.48,35500.0,29.1514,29.1575,29.1207,29.133,35500.0
2008-08-20 12:50:00,47.48,47.5,47.44,47.48,36700.0,29.133,29.1452,29.1084,29.133,36700.0
2008-08-20 12:55:00,47.47,47.5,47.45,47.49,10100.0,29.1268,29.1452,29.1146,29.1391,10100.0
2008-08-20 13:00:00,47.49,47.51,47.45,47.45,19600.0,29.1391,29.1514,29.1146,29.1146,19600.0
2008-08-20 13:05:00,47.46,47.6,47.46,47.56,24400.0,29.1207,29.2066,29.1207,29.1821,24400.0
2008-08-20 13:10:00,47.56,47.57,47.48,47.5,19200.0,29.1821,29.1882,29.133,29.1452,19200.0
2008-08-20 13:15:00,47.5,47.53,47.47,47.47,16300.0,29.1452,29.1637,29.1268,29.1268,16300.0
2008-08-20 13:20:00,47.48,47.53,47.45,47.45,32900.0,29.133,29.1637,29.1146,29.1146,32900.0
2008-08-20 13:25:00,47.45,47.52,47.44,47.49,35600.0,29.1146,29.1575,29.1084,29.1391,35600.0
2008-08-20 13:30:00,47.5,47.53,47.47,47.52,29400.0,29.1452,29.1637,29.1268,29.1575,29400.0
2008-08-20 13:35:00,47.52,47.55,47.46,47.47,21400.0,29.1575,29.1759,29.1207,29.1268,21400.0
2008-08-20 13:40:00,47.46,47.51,47.45,47.45,44400.0,29.1207,29.1514,29.1146,29.1146,44400.0
2008-08-20 13:45:00,47.46,47.5,47.45,47.49,48100.0,29.1207,29.1452,29.1146,29.1391,48100.0
2008-08-20 13:50:00,47.49,47.49,47.43,47.47,30800.0,29.1391,29.1391,29.1023,29.1268,30800.0
2008-08-20 13:55:00,47.47,47.49,47.45,47.49,19200.0,29.1268,29.1391,29.1146,29.1391,19200.0
2008-08-20 14:00:00,47.5,47.5,47.39,47.39,93600.0,29.1452,29.1452,29.0778,29.0778,93600.0
2008-08-20 14:05:00,47.39,47.41,47.31,47.32,38500.0,29.0778,29.09,29.0287,29.0348,38500.0
2008-08-20 14:10:00,47.31,47.32,47.25,47.25,45000.0,29.0287,29.0348,28.9919,28.9919,45000.0
2008-08-20 14:15:00,47.25,47.31,47.22,47.3,82400.0,28.9919,29.0287,28.9734,29.0225,82400.0
2008-08-20 14:20:00,47.31,47.43,47.28,47.32,152300.0,29.0287,29.1023,29.0103,29.0348,152300.0
2008-08-20 14:25:00,47.33,47.37,47.32,47.33,52600.0,29.0409,29.0655,29.0348,29.0409,52600.0
2008-08-20 14:30:00,47.32,47.33,47.25,47.26,52500.0,29.0348,29.0409,28.9919,28.998,52500.0
2008-08-20 14:35:00,47.26,47.33,47.26,47.29,38200.0,28.998,29.0409,28.998,29.0164,38200.0
2008-08-20 14:40:00,47.28,47.31,47.24,47.29,36100.0,29.0103,29.0287,28.9857,29.0164,36100.0
2008-08-20 14:45:00,47.28,47.28,47.19,47.21,54900.0,29.0103,29.0103,28.955,28.9673,54900.0
2008-08-20 14:50:00,47.2,47.29,47.19,47.27,42000.0,28.9612,29.0164,28.955,29.0041,42000.0
2008-08-20 14:55:00,47.26,47.3,47.25,47.26,38800.0,28.998,29.0225,28.9919,28.998,38800.0
2008-08-20 15:00:00,47.26,47.34,47.25,47.3,48700.0,28.998,29.0471,28.9919,29.0225,48700.0
2008-08-20 15:05:00,47.29,47.3,47.24,47.25,76100.0,29.0164,29.0225,28.9857,28.9919,76100.0
2008-08-20 15:10:00,47.26,47.29,47.25,47.29,42800.0,28.998,29.0164,28.9919,29.0164,42800.0
2008-08-20 15:15:00,47.29,47.29,47.24,47.25,62400.0,29.0164,29.0164,28.9857,28.9919,62400.0
2008-08-20 15:20:00,47.25,47.29,47.24,47.26,49600.0,28.9919,29.0164,28.9857,28.998,49600.0
2008-08-20 15:25:00,47.27,47.3,47.24,47.24,45600.0,29.0041,29.0225,28.9857,28.9857,45600.0
2008-08-20 15:30:00,47.25,47.28,47.2,47.26,68900.0,28.9919,29.0103,28.9612,28.998,68900.0
2008-08-20 15:35:00,47.26,47.37,47.24,47.32,163000.0,28.998,29.0655,28.9857,29.0348,163000.0
2008-08-20 15:40:00,47.32,47.47,47.29,47.45,78500.0,29.0348,29.1268,29.0164,29.1146,78500.0
2008-08-20 15:45:00,47.45,47.46,47.41,47.42,76100.0,29.1146,29.1207,29.09,29.0962,76100.0
2008-08-20 15:50:00,47.42,47.42,47.37,47.37,172300.0,29.0962,29.0962,29.0655,29.0655,172300.0
2008-08-20 15:55:00,47.38,47.44,47.37,47.42,172600.0,29.0716,29.1084,29.0655,29.0962,172600.0
2008-08-21 09:30:00,47.48,47.48,46.91,47.0,65400.0,29.133,29.133,28.7832,28.8385,65400.0
2008-08-21 09:35:00,47.01,47.09,46.8,46.86,54000.0,28.8446,28.8937,28.7157,28.7526,54000.0
2008-08-21 09:40:00,46.86,47.03,46.82,46.9,59800.0,28.7526,28.8569,28.728,28.7771,59800.0
2008-08-21 09:45:00,46.91,46.94,46.73,46.74,54800.0,28.7832,28.8016,28.6728,28.6789,54800.0
2008-08-21 09:50:00,46.75,46.81,46.74,46.79,82400.0,28.6851,28.7219,28.6789,28.7096,82400.0
2008-08-21 09:55:00,46.8,46.82,46.75,46.82,68400.0,28.7157,28.728,28.6851,28.728,68400.0
2008-08-21 10:00:00,46.82,46.9,46.76,46.81,98000.0,28.728,28.7771,28.6912,28.7219,98000.0
2008-08-21 10:05:00,46.82,46.82,46.76,46.79,74300.0,28.728,28.728,28.6912,28.7096,74300.0
2008-08-21 10:10:00,46.79,46.85,46.78,46.82,73000.0,28.7096,28.7464,28.7035,28.728,73000.0
2008-08-21 10:15:00,46.83,46.93,46.81,46.93,78000.0,28.7341,28.7955,28.7219,28.7955,78000.0
2008-08-21 10:20:00,46.93,46.95,46.87,46.93,68100.0,28.7955,28.8078,28.7587,28.7955,68100.0
2008-08-21 10:25:00,46.94,46.99,46.93,46.94,31900.0,28.8016,28.8323,28.7955,28.8016,31900.0
2008-08-21 10:30:00,46.95,46.99,46.91,46.96,48500.0,28.8078,28.8323,28.7832,28.8139,48500.0
2008-08-21 10:35:00,46.96,47.0,46.83,46.88,49400.0,28.8139,28.8385,28.7341,28.7648,49400.0
2008-08-21 10:40:00,46.88,46.89,46.75,46.78,53200.0,28.7648,28.771,28.6851,28.7035,53200.0
2008-08-21 10:45:00,46.78,46.78,46.71,46.72,27300.0,28.7035,28.7035,28.6605,28.6667,27300.0
2008-08-21 10:50:00,46.72,46.76,46.65,46.7,64000.0,28.6667,28.6912,28.6237,28.6544,64000.0
2008-08-21 10:55:00,46.69,46.78,46.68,46.72,65700.0,28.6482,28.7035,28.6421,28.6667,65700.0
2008-08-21 11:00:00,46.73,46.73,46.68,46.7,71200.0,28.6728,28.6728,28.6421,28.6544,71200.0
2008-08-21 11:05:00,46.7,46.71,46.57,46.58,97500.0,28.6544,28.6605,28.5746,28.5807,97500.0
2008-08-21 11:10:00,46.57,46.64,46.57,46.6,71600.0,28.5746,28.6176,28.5746,28.593,71600.0
2008-08-21 11:15:00,46.59,46.66,46.57,46.61,70800.0,28.5869,28.6298,28.5746,28.5992,70800.0
2008-08-21 11:20:00,46.6,46.66,46.6,46.61,49500.0,28.593,28.6298,28.593,28.5992,49500.0
2008-08-21 11:25:00,46.61,46.79,46.61,46.69,82000.0,28.5992,28.7096,28.5992,28.6482,82000.0
2008-08-21 11:30:00,46.7,46.71,46.58,46.65,55700.0,28.6544,28.6605,28.5807,28.6237,55700.0
2008-08-21 11:35:00,46.67,46.7,46.64,46.7,56300.0,28.636,28.6544,28.6176,28.6544,56300.0
2008-08-21 11:40:00,46.69,46.72,46.65,46.72,48300.0,28.6482,28.6667,28.6237,28.6667,48300.0
2008-08-21 11:45:00,46.72,46.79,46.7,46.73,40500.0,28.6667,28.7096,28.6544,28.6728,40500.0
2008-08-21 11:50:00,46.72,46.77,46.7,46.77,19500.0,28.6667,28.6973,28.6544,28.6973,19500.0
2008-08-21 11:55:00,46.78,46.82,46.75,46.79,24400.0,28.7035,28.728,28.6851,28.7096,24400.0
2008-08-21 12:00:00,46.8,46.95,46.8,46.95,37200.0,28.7157,28.8078,28.7157,28.8078,37200.0
2008-08-21 12:05:00,46.95,46.95,46.87,46.92,49400.0,28.8078,28.8078,28.7587,28.7894,49400.0
2008-08-21 12:10:00,46.91,46.93,46.86,46.87,18600.0,28.7832,28.7955,28.7526,28.7587,18600.0
2008-08-21 12:15:00,46.87,46.89,46.87,46.88,18600.0,28.7587,28.771,28.7587,28.7648,18600.0
2008-08-21 12:20:00,46.88,46.89,46.83,46.84,21000.0,28.7648,28.771,28.7341,28.7403,21000.0
2008-08-21 12:25:00,46.83,46.85,46.79,46.8,74500.0,28.7341,28.7464,28.7096,28.7157,74500.0
2008-08-21 12:30:00,46.8,46.8,46.75,46.76,8200.0,28.7157,28.7157,28.6851,28.6912,8200.0
2008-08-21 12:35:00,46.76,46.76,46.69,46.7,31000.0,28.6912,28.6912,28.6482,28.6544,31000.0
2008-08-21 12:40:00,46.71,46.74,46.66,46.73,21500.0,28.6605,28.6789,28.6298,28.6728,21500.0
2008-08-21 12:45:00,46.72,46.84,46.7,46.84,20400.0,28.6667,28.7403,28.6544,28.7403,20400.0
2008-08-21 12:50:00,46.84,46.88,46.79,46.8,52500.0,28.7403,28.7648,28.7096,28.7157,52500.0
2008-08-21 12:55:00,46.8,46.8,46.77,46.79,18300.0,28.7157,28.7157,28.6973,28.7096,18300.0
2008-08-21 13:00:00,46.79,46.84,46.78,46.79,28600.0,28.7096,28.7403,28.7035,28.7096,28600.0
2008-08-21 13:05:00,46.81,46.88,46.7,46.87,57900.0,28.7219,28.7648,28.6544,28.7587,57900.0
2008-08-21 13:10:00,46.88,46.89,46.8,46.89,20800.0,28.7648,28.771,28.7157,28.771,20800.0
2008-08-21 13:15:00,46.88,46.91,46.85,46.9,29400.0,28.7648,28.7832,28.7464,28.7771,29400.0
2008-08-21 13:20:00,46.9,46.9,46.87,46.88,35900.0,28.7771,28.7771,28.7587,28.7648,35900.0
2008-08-21 13:25:00,46.87,46.88,46.79,46.84,21500.0,28.7587,28.7648,28.7096,28.7403,21500.0
2008-08-21 13:30:00,46.84,46.91,46.82,46.91,31100.0,28.7403,28.7832,28.728,28.7832,31100.0
2008-08-21 13:35:00,46.91,46.95,46.9,46.9,63200.0,28.7832,28.8078,28.7771,28.7771,63200.0
2008-08-21 13:40:00,46.9,46.92,46.86,46.88,19200.0,28.7771,28.7894,28.7526,28.7648,19200.0
2008-08-21 13:45:00,46.88,46.92,46.85,46.91,46100.0,28.7648,28.7894,28.7464,28.7832,46100.0
2008-08-21 13:50:00,46.92,46.93,46.8,46.81,27500.0,28.7894,28.7955,28.7157,28.7219,27500.0
2008-08-21 13:55:00,46.8,46.85,46.79,46.83,16500.0,28.7157,28.7464,28.7096,28.7341,16500.0
2008-08-21 14:00:00,46.84,47.01,46.81,46.88,58100.0,28.7403,28.8446,28.7219,28.7648,58100.0
2008-08-21 14:05:00,46.88,46.9,46.82,46.82,35600.0,28.7648,28.7771,28.728,28.728,35600.0
2008-08-21 14:10:00,46.83,46.9,46.82,46.88,34100.0,28.7341,28.7771,28.728,28.7648,34100.0
2008-08-21 14:15:00,46.9,46.9,46.83,46.86,30000.0,28.7771,28.7771,28.7341,28.7526,30000.0
2008-08-21 14:20:00,46.86,46.91,46.84,46.9,22800.0,28.7526,28.7832,28.7403,28.7771,22800.0
2008-08-21 14:25:00,46.91,46.98,46.9,46.94,39700.0,28.7832,28.8262,28.7771,28.8016,39700.0
2008-08-21 14:30:00,46.93,47.05,46.93,47.04,32000.0,28.7955,28.8691,28.7955,28.863,32000.0
2008-08-21 14:35:00,47.03,47.07,47.02,47.03,43500.0,28.8569,28.8814,28.8507,28.8569,43500.0
2008-08-21 14:40:00,47.02,47.07,46.99,47.05,78400.0,28.8507,28.8814,28.8323,28.8691,78400.0
2008-08-21 14:45:00,47.05,47.08,47.03,47.05,27600.0,28.8691,28.8875,28.8569,28.8691,27600.0
2008-08-21 14:50:00,47.05,47.08,47.04,47.07,23100.0,28.8691,28.8875,28.863,28.8814,23100.0
2008-08-21 14:55:00,47.08,47.08,47.01,47.03,34600.0,28.8875,28.8875,28.8446,28.8569,34600.0
2008-08-21 15:00:00,47.03,47.1,47.03,47.09,33800.0,28.8569,28.8998,28.8569,28.8937,33800.0
2008-08-21 15:05:00,47.1,47.1,47.02,47.04,45700.0,28.8998,28.8998,28.8507,28.863,45700.0
2008-08-21 15:10:00,47.04,47.15,47.0,47.11,48000.0,28.863,28.9305,28.8385,28.9059,48000.0
2008-08-21 15:15:00,47.12,47.13,47.06,47.08,40700.0,28.9121,28.9182,28.8753,28.8875,40700.0
2008-08-21 15:20:00,47.06,47.11,47.05,47.1,56000.0,28.8753,28.9059,28.8691,28.8998,56000.0
2008-08-21 15:25:00,47.1,47.13,47.1,47.12,42300.0,28.8998,28.9182,28.8998,28.9121,42300.0
2008-08-21 15:30:00,47.12,47.13,47.07,47.12,71000.0,28.9121,28.9182,28.8814,28.9121,71000.0
2008-08-21 15:35:00,47.12,47.13,47.06,47.09,43600.0,28.9121,28.9182,28.8753,28.8937,43600.0
2008-08-21 15:40:00,47.1,47.2,47.1,47.2,114700.0,28.8998,28.9612,28.8998,28.9612,114700.0
2008-08-21 15:45:00,47.2,47.21,47.14,47.2,89200.0,28.9612,28.9673,28.9244,28.9612,89200.0
2008-08-21 15:50:00,47.2,47.2,47.14,47.17,116600.0,28.9612,28.9612,28.9244,28.9428,116600.0
2008-08-21 15:55:00,47.17,47.21,47.14,47.16,117000.0,28.9428,28.9673,28.9244,28.9366,117000.0
2008-08-22 09:30:00,47.21,47.48,47.09,47.46,58000.0,28.9673,29.133,28.8937,29.1207,58000.0
2008-08-22 09:35:00,47.46,47.55,47.45,47.46,53900.0,29.1207,29.1759,29.1146,29.1207,53900.0
2008-08-22 09:40:00,47.46,47.57,47.45,47.53,33500.0,29.1207,29.1882,29.1146,29.1637,33500.0
2008-08-22 09:45:00,47.52,47.68,47.52,47.67,55200.0,29.1575,29.2557,29.1575,29.2496,55200.0
2008-08-22 09:50:00,47.66,47.76,47.66,47.69,48000.0,29.2434,29.3048,29.2434,29.2618,48000.0
2008-08-22 09:55:00,47.71,47.71,47.57,47.58,53900.0,29.2741,29.2741,29.1882,29.1943,53900.0
2008-08-22 10:00:00,47.58,47.65,47.4,47.42,160400.0,29.1943,29.2373,29.0839,29.0962,160400.0
2008-08-22 10:05:00,47.42,47.48,47.37,47.42,59600.0,29.0962,29.133,29.0655,29.0962,59600.0
2008-08-22 10:10:00,47.4,47.48,47.38,47.44,84100.0,29.0839,29.133,29.0716,29.1084,84100.0
2008-08-22 10:15:00,47.43,47.5,47.43,47.49,84400.0,29.1023,29.1452,29.1023,29.1391,84400.0
2008-08-22 10:20:00,47.48,47.49,47.46,47.47,23900.0,29.133,29.1391,29.1207,29.1268,23900.0
2008-08-22 10:25:00,47.47,47.49,47.43,47.47,28100.0,29.1268,29.1391,29.1023,29.1268,28100.0
2008-08-22 10:30:00,47.47,47.48,47.39,47.44,64900.0,29.1268,29.133,29.0778,29.1084,64900.0
2008-08-22 10:35:00,47.46,47.46,47.41,47.42,34200.0,29.1207,29.1207,29.09,29.0962,34200.0
2008-08-22 10:40:00,47.41,47.41,47.31,47.37,54600.0,29.09,29.09,29.0287,29.0655,54600.0
2008-08-22 10:45:00,47.37,47.53,47.37,47.52,26900.0,29.0655,29.1637,29.0655,29.1575,26900.0
2008-08-22 10:50:00,47.52,47.58,47.5,47.51,58600.0,29.1575,29.1943,29.1452,29.1514,58600.0
2008-08-22 10:55:00,47.52,47.6,47.5,47.58,42100.0,29.1575,29.2066,29.1452,29.1943,42100.0
2008-08-22 11:00:00,47.58,47.65,47.57,47.6,46600.0,29.1943,29.2373,29.1882,29.2066,46600.0
2008-08-22 11:05:00,47.61,47.61,47.56,47.59,26300.0,29.2127,29.2127,29.1821,29.2005,26300.0
2008-08-22 11:10:00,47.58,47.58,47.49,47.51,41700.0,29.1943,29.1943,29.1391,29.1514,41700.0
2008-08-22 11:15:00,47.52,47.54,47.45,47.47,45600.0,29.1575,29.1698,29.1146,29.1268,45600.0
2008-08-22 11:20:00,47.49,47.59,47.47,47.59,37000.0,29.1391,29.2005,29.1268,29.2005,37000.0
2008-08-22 11:25:00,47.59,47.61,47.57,47.58,54100.0,29.2005,29.2127,29.1882,29.1943,54100.0
2008-08-22 11:30:00,47.59,47.63,47.58,47.61,46500.0,29.2005,29.225,29.1943,29.2127,46500.0
2008-08-22 11:35:00,47.6,47.67,47.59,47.61,43800.0,29.2066,29.2496,29.2005,29.2127,43800.0
2008-08-22 11:40:00,47.61,47.63,47.54,47.62,77900.0,29.2127,29.225,29.1698,29.2189,77900.0
2008-08-22 11:45:00,47.62,47.63,47.58,47.58,12700.0,29.2189,29.225,29.1943,29.1943,12700.0
2008-08-22 11:50:00,47.59,47.59,47.56,47.57,8300.0,29.2005,29.2005,29.1821,29.1882,8300.0
2008-08-22 11:55:00,47.57,47.63,47.53,47.63,22300.0,29.1882,29.225,29.1637,29.225,22300.0
2008-08-22 12:00:00,47.62,47.65,47.54,47.56,37800.0,29.2189,29.2373,29.1698,29.1821,37800.0
2008-08-22 12:05:00,47.55,47.55,47.48,47.49,19600.0,29.1759,29.1759,29.133,29.1391,19600.0
2008-08-22 12:10:00,47.48,47.49,47.42,47.44,21800.0,29.133,29.1391,29.0962,29.1084,21800.0
2008-08-22 12:15:00,47.44,47.46,47.43,47.45,12400.0,29.1084,29.1207,29.1023,29.1146,12400.0
2008-08-22 12:20:00,47.46,47.55,47.42,47.52,38200.0,29.1207,29.1759,29.0962,29.1575,38200.0
2008-08-22 12:25:00,47.52,47.52,47.51,47.52,9300.0,29.1575,29.1575,29.1514,29.1575,9300.0
2008-08-22 12:30:00,47.52,47.53,47.44,47.52,46200.0,29.1575,29.1637,29.1084,29.1575,46200.0
2008-08-22 12:35:00,47.52,47.52,47.47,47.48,11100.0,29.1575,29.1575,29.1268,29.133,11100.0
2008-08-22 12:40:00,47.48,47.52,47.45,47.51,12400.0,29.133,29.1575,29.1146,29.1514,12400.0
2008-08-22 12:45:00,47.5,47.51,47.47,47.47,14600.0,29.1452,29.1514,29.1268,29.1268,14600.0
2008-08-22 12:50:00,47.48,47.5,47.46,47.5,10200.0,29.133,29.1452,29.1207,29.1452,10200.0
2008-08-22 12:55:00,47.5,47.5,47.46,47.5,17600.0,29.1452,29.1452,29.1207,29.1452,17600.0
2008-08-22 13:00:00,47.5,47.57,47.49,47.57,43600.0,29.1452,29.1882,29.1391,29.1882,43600.0
2008-08-22 13:05:00,47.58,47.72,47.57,47.72,41500.0,29.1943,29.2802,29.1882,29.2802,41500.0
2008-08-22 13:10:00,47.72,47.77,47.71,47.76,23800.0,29.2802,29.3109,29.2741,29.3048,23800.0
2008-08-22 13:15:00,47.75,47.76,47.72,47.73,22400.0,29.2986,29.3048,29.2802,29.2864,22400.0
2008-08-22 13:20:00,47.73,47.81,47.73,47.8,39600.0,29.2864,29.3355,29.2864,29.3293,39600.0
2008-08-22 13:25:00,47.8,47.88,47.8,47.87,56800.0,29.3293,29.3784,29.3293,29.3723,56800.0
2008-08-22 13:30:00,47.87,47.94,47.83,47.84,237500.0,29.3723,29.4152,29.3477,29.3539,237500.0
2008-08-22 13:35:00,47.84,47.87,47.82,47.87,264600.0,29.3539,29.3723,29.3416,29.3723,264600.0
2008-08-22 13:40:00,47.86,47.87,47.83,47.87,57700.0,29.3661,29.3723,29.3477,29.3723,57700.0
2008-08-22 13:45:00,47.88,47.95,47.87,47.94,64800.0,29.3784,29.4214,29.3723,29.4152,64800.0
2008-08-22 13:50:00,47.94,47.98,47.92,47.98,39300.0,29.4152,29.4398,29.403,29.4398,39300.0
2008-08-22 13:55:00,47.98,48.0,47.95,48.0,88200.0,29.4398,29.452,29.4214,29.452,88200.0
2008-08-22 14:00:00,47.99,48.01,47.98,48.0,134500.0,29.4459,29.4582,29.4398,29.452,134500.0
2008-08-22 14:05:00,48.0,48.01,47.99,48.0,127000.0,29.452,29.4582,29.4459,29.452,127000.0
2008-08-22 14:10:00,48.0,48.0,47.9,47.96,46100.0,29.452,29.452,29.3907,29.4275,46100.0
2008-08-22 14:15:00,47.97,48.01,47.95,47.98,53200.0,29.4336,29.4582,29.4214,29.4398,53200.0
2008-08-22 14:20:00,47.97,48.08,47.97,48.05,46600.0,29.4336,29.5011,29.4336,29.4827,46600.0
2008-08-22 14:25:00,48.05,48.1,48.02,48.03,120200.0,29.4827,29.5134,29.4643,29.4704,120200.0
2008-08-22 14:30:00,48.03,48.08,48.02,48.04,49700.0,29.4704,29.5011,29.4643,29.4766,49700.0
2008-08-22 14:35:00,48.05,48.1,48.05,48.06,52400.0,29.4827,29.5134,29.4827,29.4889,52400.0
2008-08-22 14:40:00,48.06,48.1,48.05,48.08,38800.0,29.4889,29.5134,29.4827,29.5011,38800.0
2008-08-22 14:45:00,48.09,48.09,48.04,48.05,34200.0,29.5073,29.5073,29.4766,29.4827,34200.0
2008-08-22 14:50:00,48.05,48.08,48.03,48.05,112600.0,29.4827,29.5011,29.4704,29.4827,112600.0
2008-08-22 14:55:00,48.04,48.07,48.04,48.06,23500.0,29.4766,29.495,29.4766,29.4889,23500.0
2008-08-22 15:00:00,48.05,48.13,48.05,48.09,259900.0,29.4827,29.5318,29.4827,29.5073,259900.0
2008-08-22 15:05:00,48.09,48.09,48.05,48.05,44600.0,29.5073,29.5073,29.4827,29.4827,44600.0
2008-08-22 15:10:00,48.05,48.09,48.04,48.06,50800.0,29.4827,29.5073,29.4766,29.4889,50800.0
2008-08-22 15:15:00,48.07,48.12,48.06,48.12,83400.0,29.495,29.5257,29.4889,29.5257,83400.0
2008-08-22 15:20:00,48.12,48.15,48.08,48.1,89300.0,29.5257,29.5441,29.5011,29.5134,89300.0
2008-08-22 15:25:00,48.09,48.12,48.04,48.05,71400.0,29.5073,29.5257,29.4766,29.4827,71400.0
2008-08-22 15:30:00,48.06,48.07,48.0,48.0,107600.0,29.4889,29.495,29.452,29.452,107600.0
2008-08-22 15:35:00,48.0,48.12,47.99,48.04,91500.0,29.452,29.5257,29.4459,29.4766,91500.0
2008-08-22 15:40:00,48.04,48.05,47.96,47.97,99900.0,29.4766,29.4827,29.4275,29.4336,99900.0
2008-08-22 15:45:00,47.97,48.05,47.96,48.04,101900.0,29.4336,29.4827,29.4275,29.4766,101900.0
2008-08-22 15:50:00,48.04,48.05,48.0,48.01,143000.0,29.4766,29.4827,29.452,29.4582,143000.0
2008-08-22 15:55:00,48.01,48.04,47.97,48.04,181900.0,29.4582,29.4766,29.4336,29.4766,181900.0
2008-08-25 09:30:00,47.91,48.63,47.91,48.03,63900.0,29.3968,29.8386,29.3968,29.4704,63900.0
2008-08-25 09:35:00,48.05,48.17,48.0,48.16,47100.0,29.4827,29.5563,29.452,29.5502,47100.0
2008-08-25 09:40:00,48.16,48.16,47.98,48.07,59900.0,29.5502,29.5502,29.4398,29.495,59900.0
2008-08-25 09:45:00,48.06,48.16,47.95,48.13,106700.0,29.4889,29.5502,29.4214,29.5318,106700.0
2008-08-25 09:50:00,48.13,48.15,48.05,48.07,110600.0,29.5318,29.5441,29.4827,29.495,110600.0
2008-08-25 09:55:00,48.08,48.15,48.07,48.11,96100.0,29.5011,29.5441,29.495,29.5195,96100.0
2008-08-25 10:00:00,48.12,48.21,48.11,48.13,101200.0,29.5257,29.5809,29.5195,29.5318,101200.0
2008-08-25 10:05:00,48.13,48.25,48.13,48.14,45600.0,29.5318,29.6054,29.5318,29.5379,45600.0
2008-08-25 10:10:00,48.14,48.25,48.13,48.15,54500.0,29.5379,29.6054,29.5318,29.5441,54500.0
2008-08-25 10:15:00,48.14,48.25,48.14,48.14,73500.0,29.5379,29.6054,29.5379,29.5379,73500.0
2008-08-25 10:20:00,48.15,48.19,48.13,48.17,29500.0,29.5441,29.5686,29.5318,29.5563,29500.0
2008-08-25 10:25:00,48.17,48.19,48.01,48.02,120400.0,29.5563,29.5686,29.4582,29.4643,120400.0
2008-08-25 10:30:00,48.03,48.03,47.98,48.01,58100.0,29.4704,29.4704,29.4398,29.4582,58100.0
2008-08-25 10:35:00,48.02,48.03,47.92,48.0,56300.0,29.4643,29.4704,29.403,29.452,56300.0
2008-08-25 10:40:00,48.0,48.03,47.99,48.01,43500.0,29.452,29.4704,29.4459,29.4582,43500.0
2008-08-25 10:45:00,48.02,48.05,47.93,48.03,115100.0,29.4643,29.4827,29.4091,29.4704,115100.0
2008-08-25 10:50:00,48.03,48.04,47.85,47.86,67900.0,29.4704,29.4766,29.36,29.3661,67900.0
2008-08-25 10:55:00,47.85,47.9,47.84,47.9,20800.0,29.36,29.3907,29.3539,29.3907,20800.0
2008-08-25 11:00:00,47.89,47.89,47.82,47.88,28300.0,29.3845,29.3845,29.3416,29.3784,28300.0
2008-08-25 11:05:00,47.87,47.88,47.82,47.87,35400.0,29.3723,29.3784,29.3416,29.3723,35400.0
2008-08-25 11:10:00,47.86,47.97,47.81,47.85,145700.0,29.3661,29.4336,29.3355,29.36,145700.0
2008-08-25 11:15:00,47.84,47.86,47.81,47.85,32400.0,29.3539,29.3661,29.3355,29.36,32400.0
2008-08-25 11:20:00,47.85,47.85,47.71,47.74,43400.0,29.36,29.36,29.2741,29.2925,43400.0
2008-08-25 11:25:00,47.74,47.78,47.72,47.78,21100.0,29.2925,29.3171,29.2802,29.3171,21100.0
2008-08-25 11:30:00,47.78,47.85,47.76,47.83,18900.0,29.3171,29.36,29.3048,29.3477,18900.0
2008-08-25 11:35:00,47.82,47.83,47.76,47.79,16200.0,29.3416,29.3477,29.3048,29.3232,16200.0
2008-08-25 11:40:00,47.79,47.81,47.77,47.8,12200.0,29.3232,29.3355,29.3109,29.3293,12200.0
2008-08-25 11:45:00,47.78,47.8,47.75,47.78,11700.0,29.3171,29.3293,29.2986,29.3171,11700.0
2008-08-25 11:50:00,47.77,47.77,47.68,47.68,24900.0,29.3109,29.3109,29.2557,29.2557,24900.0
2008-08-25 11:55:00,47.69,47.72,47.43,47.43,56900.0,29.2618,29.2802,29.1023,29.1023,56900.0
2008-08-25 12:00:00,47.43,47.47,47.36,47.37,68500.0,29.1023,29.1268,29.0593,29.0655,68500.0
2008-08-25 12:05:00,47.37,47.46,47.35,47.45,29900.0,29.0655,29.1207,29.0532,29.1146,29900.0
2008-08-25 12:10:00,47.45,47.51,47.43,47.43,21200.0,29.1146,29.1514,29.1023,29.1023,21200.0
2008-08-25 12:15:00,47.41,47.43,47.35,47.41,34500.0,29.09,29.1023,29.0532,29.09,34500.0
2008-08-25 12:20:00,47.4,47.41,47.34,47.35,37600.0,29.0839,29.09,29.0471,29.0532,37600.0
2008-08-25 12:25:00,47.34,47.39,47.31,47.35,37300.0,29.0471,29.0778,29.0287,29.0532,37300.0
2008-08-25 12:30:00,47.35,47.41,47.31,47.38,16300.0,29.0532,29.09,29.0287,29.0716,16300.0
2008-08-25 12:35:00,47.39,47.51,47.39,47.45,21200.0,29.0778,29.1514,29.0778,29.1146,21200.0
2008-08-25 12:40:00,47.48,47.49,47.44,47.47,17300.0,29.133,29.1391,29.1084,29.1268,17300.0
2008-08-25 12:45:00,47.47,47.51,47.46,47.46,15000.0,29.1268,29.1514,29.1207,29.1207,15000.0
2008-08-25 12:50:00,47.47,47.49,47.41,47.46,18800.0,29.1268,29.1391,29.09,29.1207,18800.0
2008-08-25 12:55:00,47.46,47.52,47.44,47.52,17000.0,29.1207,29.1575,29.1084,29.1575,17000.0
2008-08-25 13:00:00,47.51,47.57,47.49,47.51,37300.0,29.1514,29.1882,29.1391,29.1514,37300.0
2008-08-25 13:05:00,47.51,47.55,47.49,47.53,21400.0,29.1514,29.1759,29.1391,29.1637,21400.0
2008-08-25 13:10:00,47.53,47.53,47.47,47.48,20300.0,29.1637,29.1637,29.1268,29.133,20300.0
2008-08-25 13:15:00,47.49,47.5,47.4,47.4,32700.0,29.1391,29.1452,29.0839,29.0839,32700.0
2008-08-25 13:20:00,47.41,47.47,47.41,47.47,32100.0,29.09,29.1268,29.09,29.1268,32100.0
2008-08-25 13:25:00,47.47,47.54,47.43,47.5,24800.0,29.1268,29.1698,29.1023,29.1452,24800.0
2008-08-25 13:30:00,47.49,47.54,47.48,47.54,20700.0,29.1391,29.1698,29.133,29.1698,20700.0
2008-08-25 13:35:00,47.54,47.65,47.53,47.63,50700.0,29.1698,29.2373,29.1637,29.225,50700.0
2008-08-25 13:40:00,47.63,47.69,47.62,47.63,31300.0,29.225,29.2618,29.2189,29.225,31300.0
2008-08-25 13:45:00,47.63,47.64,47.56,47.59,42300.0,29.225,29.2311,29.1821,29.2005,42300.0
2008-08-25 13:50:00,47.59,47.62,47.58,47.61,32600.0,29.2005,29.2189,29.1943,29.2127,32600.0
2008-08-25 13:55:00,47.62,47.62,47.54,47.55,40500.0,29.2189,29.2189,29.1698,29.1759,40500.0
2008-08-25 14:00:00,47.54,47.56,47.52,47.56,21700.0,29.1698,29.1821,29.1575,29.1821,21700.0
2008-08-25 14:05:00,47.56,47.58,47.5,47.55,30700.0,29.1821,29.1943,29.1452,29.1759,30700.0
2008-08-25 14:10:00,47.55,47.6,47.51,47.52,16200.0,29.1759,29.2066,29.1514,29.1575,16200.0
2008-08-25 14:15:00,47.51,47.65,47.49,47.65,33900.0,29.1514,29.2373,29.1391,29.2373,33900.0
2008-08-25 14:20:00,47.64,47.67,47.6,47.61,25800.0,29.2311,29.2496,29.2066,29.2127,25800.0
2008-08-25 14:25:00,47.62,47.63,47.55,47.58,25600.0,29.2189,29.225,29.1759,29.1943,25600.0
2008-08-25 14:30:00,47.58,47.58,47.52,47.54,36700.0,29.1943,29.1943,29.1575,29.1698,36700.0
2008-08-25 14:35:00,47.54,47.54,47.46,47.48,42900.0,29.1698,29.1698,29.1207,29.133,42900.0
2008-08-25 14:40:00,47.47,47.56,47.47,47.56,14000.0,29.1268,29.1821,29.1268,29.1821,14000.0
2008-08-25 14:45:00,47.57,47.65,47.56,47.59,24200.0,29.1882,29.2373,29.1821,29.2005,24200.0
2008-08-25 14:50:00,47.6,47.6,47.55,47.55,18300.0,29.2066,29.2066,29.1759,29.1759,18300.0
2008-08-25 14:55:00,47.55,47.55,47.46,47.53,42900.0,29.1759,29.1759,29.1207,29.1637,42900.0
2008-08-25 15:00:00,47.53,47.58,47.52,47.55,29800.0,29.1637,29.1943,29.1575,29.1759,29800.0
2008-08-25 15:05:00,47.55,47.55,47.47,47.51,32000.0,29.1759,29.1759,29.1268,29.1514,32000.0
2008-08-25 15:10:00,47.52,47.52,47.44,47.46,46000.0,29.1575,29.1575,29.1084,29.1207,46000.0
2008-08-25 15:15:00,47.47,47.5,47.45,47.49,37500.0,29.1268,29.1452,29.1146,29.1391,37500.0
2008-08-25 15:20:00,47.5,47.55,47.5,47.54,49200.0,29.1452,29.1759,29.1452,29.1698,49200.0
2008-08-25 15:25:00,47.55,47.56,47.49,47.51,29500.0,29.1759,29.1821,29.1391,29.1514,29500.0
2008-08-25 15:30:00,47.51,47.56,47.48,47.56,91600.0,29.1514,29.1821,29.133,29.1821,91600.0
2008-08-25 15:35:00,47.56,47.63,47.51,47.51,48600.0,29.1821,29.225,29.1514,29.1514,48600.0
2008-08-25 15:40:00,47.51,47.51,47.43,47.48,102000.0,29.1514,29.1514,29.1023,29.133,102000.0
2008-08-25 15:45:00,47.49,47.62,47.49,47.54,99900.0,29.1391,29.2189,29.1391,29.1698,99900.0
2008-08-25 15:50:00,47.53,47.63,47.53,47.6,133400.0,29.1637,29.225,29.1637,29.2066,133400.0
2008-08-25 15:55:00,47.6,47.61,47.52,47.53,135700.0,29.2066,29.2127,29.1575,29.1637,135700.0
2008-08-26 09:30:00,47.49,47.64,47.27,47.28,84800.0,29.1391,29.2311,29.0041,29.0103,84800.0
2008-08-26 09:35:00,47.27,47.31,47.07,47.1,40800.0,29.0041,29.0287,28.8814,28.8998,40800.0
2008-08-26 09:40:00,47.08,47.2,47.0,47.18,67500.0,28.8875,28.9612,28.8385,28.9489,67500.0
2008-08-26 09:45:00,47.22,47.34,47.19,47.29,61500.0,28.9734,29.0471,28.955,29.0164,61500.0
2008-08-26 09:50:00,47.31,47.42,47.31,47.38,16900.0,29.0287,29.0962,29.0287,29.0716,16900.0
2008-08-26 09:55:00,47.37,47.39,47.3,47.34,36200.0,29.0655,29.0778,29.0225,29.0471,36200.0
2008-08-26 10:00:00,47.35,47.61,47.35,47.58,52800.0,29.0532,29.2127,29.0532,29.1943,52800.0
2008-08-26 10:05:00,47.6,47.61,47.48,47.5,26700.0,29.2066,29.2127,29.133,29.1452,26700.0
2008-08-26 10:10:00,47.51,47.6,47.49,47.53,28900.0,29.1514,29.2066,29.1391,29.1637,28900.0
2008-08-26 10:15:00,47.53,47.6,47.5,47.51,35400.0,29.1637,29.2066,29.1452,29.1514,35400.0
2008-08-26 10:20:00,47.51,47.59,47.5,47.58,57900.0,29.1514,29.2005,29.1452,29.1943,57900.0
2008-08-26 10:25:00,47.58,47.69,47.57,47.67,53600.0,29.1943,29.2618,29.1882,29.2496,53600.0
2008-08-26 10:30:00,47.68,47.78,47.67,47.77,26900.0,29.2557,29.3171,29.2496,29.3109,26900.0
2008-08-26 10:35:00,47.77,47.77,47.68,47.7,29900.0,29.3109,29.3109,29.2557,29.268,29900.0
2008-08-26 10:40:00,47.7,47.71,47.63,47.64,44500.0,29.268,29.2741,29.225,29.2311,44500.0
2008-08-26 10:45:00,47.64,47.64,47.59,47.62,42100.0,29.2311,29.2311,29.2005,29.2189,42100.0
2008-08-26 10:50:00,47.6,47.62,47.52,47.55,27700.0,29.2066,29.2189,29.1575,29.1759,27700.0
2008-08-26 10:55:00,47.54,47.57,47.5,47.52,35100.0,29.1698,29.1882,29.1452,29.1575,35100.0
2008-08-26 11:00:00,47.51,47.56,47.51,47.56,27800.0,29.1514,29.1821,29.1514,29.1821,27800.0
2008-08-26 11:05:00,47.55,47.55,47.38,47.39,48500.0,29.1759,29.1759,29.0716,29.0778,48500.0
2008-08-26 11:10:00,47.39,47.41,47.38,47.41,20900.0,29.0778,29.09,29.0716,29.09,20900.0
2008-08-26 11:15:00,47.41,47.41,47.3,47.33,45700.0,29.09,29.09,29.0225,29.0409,45700.0
2008-08-26 11:20:00,47.33,47.34,47.29,47.3,15800.0,29.0409,29.0471,29.0164,29.0225,15800.0
2008-08-26 11:25:00,47.3,47.33,47.26,47.3,18100.0,29.0225,29.0409,28.998,29.0225,18100.0
2008-08-26 11:30:00,47.31,47.35,47.28,47.28,13900.0,29.0287,29.0532,29.0103,29.0103,13900.0
2008-08-26 11:35:00,47.27,47.28,47.22,47.28,20100.0,29.0041,29.0103,28.9734,29.0103,20100.0
2008-08-26 11:40:00,47.26,47.27,47.2,47.2,47800.0,28.998,29.0041,28.9612,28.9612,47800.0
2008-08-26 11:45:00,47.2,47.22,47.18,47.21,84300.0,28.9612,28.9734,28.9489,28.9673,84300.0
2008-08-26 11:50:00,47.2,47.23,47.18,47.2,44000.0,28.9612,28.9796,28.9489,28.9612,44000.0
2008-08-26 11:55:00,47.2,47.28,47.19,47.26,39800.0,28.9612,29.0103,28.955,28.998,39800.0
2008-08-26 12:00:00,47.26,47.3,47.25,47.27,19600.0,28.998,29.0225,28.9919,29.0041,19600.0
2008-08-26 12:05:00,47.27,47.28,47.21,47.22,24800.0,29.0041,29.0103,28.9673,28.9734,24800.0
2008-08-26 12:10:00,47.22,47.24,47.22,47.22,8900.0,28.9734,28.9857,28.9734,28.9734,8900.0
2008-08-26 12:15:00,47.23,47.24,47.2,47.23,20100.0,28.9796,28.9857,28.9612,28.9796,20100.0
2008-08-26 12:20:00,47.22,47.26,47.2,47.21,34400.0,28.9734,28.998,28.9612,28.9673,34400.0
2008-08-26 12:25:00,47.21,47.27,47.13,47.15,20900.0,28.9673,29.0041,28.9182,28.9305,20900.0
2008-08-26 12:30:00,47.15,47.19,47.13,47.16,23100.0,28.9305,28.955,28.9182,28.9366,23100.0
2008-08-26 12:35:00,47.15,47.21,47.15,47.18,8500.0,28.9305,28.9673,28.9305,28.9489,8500.0
2008-08-26 12:40:00,47.19,47.25,47.19,47.23,33700.0,28.955,28.9919,28.955,28.9796,33700.0
2008-08-26 12:45:00,47.25,47.26,47.22,47.23,23600.0,28.9919,28.998,28.9734,28.9796,23600.0
2008-08-26 12:50:00,47.22,47.23,47.13,47.14,25000.0,28.9734,28.9796,28.9182,28.9244,25000.0
2008-08-26 12:55:00,47.13,47.15,47.11,47.11,25000.0,28.9182,28.9305,28.9059,28.9059,25000.0
2008-08-26 13:00:00,47.11,47.12,47.07,47.1,32500.0,28.9059,28.9121,28.8814,28.8998,32500.0
2008-08-26 13:05:00,47.1,47.16,47.09,47.09,63500.0,28.8998,28.9366,28.8937,28.8937,63500.0
2008-08-26 13:10:00,47.09,47.12,47.09,47.1,14300.0,28.8937,28.9121,28.8937,28.8998,14300.0
2008-08-26 13:15:00,47.09,47.11,47.08,47.1,19000.0,28.8937,28.9059,28.8875,28.8998,19000.0
2008-08-26 13:20:00,47.1,47.14,47.09,47.14,19200.0,28.8998,28.9244,28.8937,28.9244,19200.0
2008-08-26 13:25:00,47.14,47.14,47.09,47.09,21000.0,28.9244,28.9244,28.8937,28.8937,21000.0
2008-08-26 13:30:00,47.09,47.09,47.01,47.02,44900.0,28.8937,28.8937,28.8446,28.8507,44900.0
2008-08-26 13:35:00,47.02,47.06,47.01,47.05,15500.0,28.8507,28.8753,28.8446,28.8691,15500.0
2008-08-26 13:40:00,47.05,47.05,47.01,47.01,24000.0,28.8691,28.8691,28.8446,28.8446,24000.0
2008-08-26 13:45:00,47.0,47.01,46.99,46.99,15800.0,28.8385,28.8446,28.8323,28.8323,15800.0
2008-08-26 13:50:00,47.0,47.1,46.99,47.09,33800.0,28.8385,28.8998,28.8323,28.8937,33800.0
2008-08-26 13:55:00,47.09,47.1,47.04,47.07,18900.0,28.8937,28.8998,28.863,28.8814,18900.0
2008-08-26 14:00:00,47.06,47.1,46.99,47.06,36100.0,28.8753,28.8998,28.8323,28.8753,36100.0
2008-08-26 14:05:00,47.06,47.06,46.98,47.05,52600.0,28.8753,28.8753,28.8262,28.8691,52600.0
2008-08-26 14:10:00,47.04,47.09,47.02,47.08,25400.0,28.863,28.8937,28.8507,28.8875,25400.0
2008-08-26 14:15:00,47.08,47.08,47.0,47.02,34600.0,28.8875,28.8875,28.8385,28.8507,34600.0
2008-08-26 14:20:00,47.02,47.05,46.99,47.0,38900.0,28.8507,28.8691,28.8323,28.8385,38900.0
2008-08-26 14:25:00,46.99,47.0,46.92,46.97,37500.0,28.8323,28.8385,28.7894,28.82,37500.0
2008-08-26 14:30:00,46.97,46.99,46.93,46.94,35100.0,28.82,28.8323,28.7955,28.8016,35100.0
2008-08-26 14:35:00,46.94,46.95,46.89,46.93,27100.0,28.8016,28.8078,28.771,28.7955,27100.0
2008-08-26 14:40:00,46.93,46.94,46.87,46.87,21600.0,28.7955,28.8016,28.7587,28.7587,21600.0
2008-08-26 14:45:00,46.87,46.92,46.85,46.87,58800.0,28.7587,28.7894,28.7464,28.7587,58800.0
2008-08-26 14:50:00,46.89,46.89,46.85,46.86,42700.0,28.771,28.771,28.7464,28.7526,42700.0
2008-08-26 14:55:00,46.87,46.88,46.84,46.87,28900.0,28.7587,28.7648,28.7403,28.7587,28900.0
2008-08-26 15:00:00,46.86,46.89,46.85,46.87,41000.0,28.7526,28.771,28.7464,28.7587,41000.0
2008-08-26 15:05:00,46.87,46.92,46.83,46.86,47000.0,28.7587,28.7894,28.7341,28.7526,47000.0
2008-08-26 15:10:00,46.86,46.95,46.83,46.94,46200.0,28.7526,28.8078,28.7341,28.8016,46200.0
2008-08-26 15:15:00,46.94,47.03,46.93,47.0,29300.0,28.8016,28.8569,28.7955,28.8385,29300.0
2008-08-26 15:20:00,47.0,47.0,46.95,46.99,27000.0,28.8385,28.8385,28.8078,28.8323,27000.0
2008-08-26 15:25:00,46.99,46.99,46.97,46.98,32600.0,28.8323,28.8323,28.82,28.8262,32600.0
2008-08-26 15:30:00,46.98,47.01,46.94,47.01,107700.0,28.8262,28.8446,28.8016,28.8446,107700.0
2008-08-26 15:35:00,47.01,47.09,46.99,46.99,89100.0,28.8446,28.8937,28.8323,28.8323,89100.0
2008-08-26 15:40:00,47.0,47.03,46.96,46.96,95400.0,28.8385,28.8569,28.8139,28.8139,95400.0
2008-08-26 15:45:00,46.97,47.02,46.97,46.98,81800.0,28.82,28.8507,28.82,28.8262,81800.0
2008-08-26 15:50:00,46.99,47.12,46.97,47.09,144400.0,28.8323,28.9121,28.82,28.8937,144400.0
2008-08-26 15:55:00,47.09,47.09,47.02,47.03,227200.0,28.8937,28.8937,28.8507,28.8569,227200.0
2008-08-27 09:30:00,46.99,47.49,46.5,46.54,117200.0,28.8323,29.1391,28.5317,28.5562,117200.0
2008-08-27 09:35:00,46.54,46.76,46.53,46.69,94600.0,28.5562,28.6912,28.5501,28.6482,94600.0
2008-08-27 09:40:00,46.68,46.76,46.61,46.61,68800.0,28.6421,28.6912,28.5992,28.5992,68800.0
2008-08-27 09:45:00,46.62,46.68,46.55,46.57,80300.0,28.6053,28.6421,28.5623,28.5746,80300.0
2008-08-27 09:50:00,46.58,46.59,46.46,46.57,88000.0,28.5807,28.5869,28.5071,28.5746,88000.0
2008-08-27 09:55:00,46.57,46.7,46.53,46.69,83000.0,28.5746,28.6544,28.5501,28.6482,83000.0
2008-08-27 10:00:00,46.69,46.8,46.66,46.75,81000.0,28.6482,28.7157,28.6298,28.6851,81000.0
2008-08-27 10:05:00,46.76,46.78,46.71,46.74,51800.0,28.6912,28.7035,28.6605,28.6789,51800.0
2008-08-27 10:10:00,46.75,46.75,46.65,46.68,59800.0,28.6851,28.6851,28.6237,28.6421,59800.0
2008-08-27 10:15:00,46.67,46.76,46.67,46.75,177500.0,28.636,28.6912,28.636,28.6851,177500.0
2008-08-27 10:20:00,46.76,46.9,46.75,46.8,159600.0,28.6912,28.7771,28.6851,28.7157,159600.0
2008-08-27 10:25:00,46.8,46.85,46.74,46.75,40000.0,28.7157,28.7464,28.6789,28.6851,40000.0
2008-08-27 10:30:00,46.75,46.78,46.72,46.72,56000.0,28.6851,28.7035,28.6667,28.6667,56000.0
2008-08-27 10:35:00,46.72,46.8,46.7,46.74,103900.0,28.6667,28.7157,28.6544,28.6789,103900.0
2008-08-27 10:40:00,46.75,46.75,46.67,46.73,49500.0,28.6851,28.6851,28.636,28.6728,49500.0
2008-08-27 10:45:00,46.73,46.8,46.71,46.78,44700.0,28.6728,28.7157,28.6605,28.7035,44700.0
2008-08-27 10:50:00,46.77,46.78,46.73,46.75,42300.0,28.6973,28.7035,28.6728,28.6851,42300.0
2008-08-27 10:55:00,46.75,46.76,46.72,46.75,39300.0,28.6851,28.6912,28.6667,28.6851,39300.0
2008-08-27 11:00:00,46.75,46.75,46.67,46.68,87000.0,28.6851,28.6851,28.636,28.6421,87000.0
2008-08-27 11:05:00,46.69,46.71,46.68,46.68,40300.0,28.6482,28.6605,28.6421,28.6421,40300.0
2008-08-27 11:10:00,46.69,46.7,46.67,46.69,30000.0,28.6482,28.6544,28.636,28.6482,30000.0
2008-08-27 11:15:00,46.69,46.73,46.64,46.73,61400.0,28.6482,28.6728,28.6176,28.6728,61400.0
2008-08-27 11:20:00,46.73,46.84,46.73,46.8,58900.0,28.6728,28.7403,28.6728,28.7157,58900.0
2008-08-27 11:25:00,46.8,46.8,46.67,46.68,44000.0,28.7157,28.7157,28.636,28.6421,44000.0
2008-08-27 11:30:00,46.66,46.69,46.63,46.69,54500.0,28.6298,28.6482,28.6114,28.6482,54500.0
2008-08-27 11:35:00,46.69,46.76,46.69,46.74,28000.0,28.6482,28.6912,28.6482,28.6789,28000.0
2008-08-27 11:40:00,46.75,46.76,46.71,46.73,37500.0,28.6851,28.6912,28.6605,28.6728,37500.0
2008-08-27 11:45:00,46.73,46.78,46.73,46.76,25700.0,28.6728,28.7035,28.6728,28.6912,25700.0
2008-08-27 11:50:00,46.76,46.78,46.74,46.75,24000.0,28.6912,28.7035,28.6789,28.6851,24000.0
2008-08-27 11:55:00,46.74,46.81,46.74,46.81,26500.0,28.6789,28.7219,28.6789,28.7219,26500.0
2008-08-27 12:00:00,46.81,46.81,46.77,46.81,35500.0,28.7219,28.7219,28.6973,28.7219,35500.0
2008-08-27 12:05:00,46.81,46.89,46.79,46.88,35000.0,28.7219,28.771,28.7096,28.7648,35000.0
2008-08-27 12:10:00,46.87,46.92,46.86,46.9,57600.0,28.7587,28.7894,28.7526,28.7771,57600.0
2008-08-27 12:15:00,46.91,46.94,46.88,46.93,42900.0,28.7832,28.8016,28.7648,28.7955,42900.0
2008-08-27 12:20:00,46.93,47.0,46.93,46.97,65200.0,28.7955,28.8385,28.7955,28.82,65200.0
2008-08-27 12:25:00,46.97,46.98,46.93,46.96,32700.0,28.82,28.8262,28.7955,28.8139,32700.0
2008-08-27 12:30:00,46.96,47.0,46.96,46.98,31900.0,28.8139,28.8385,28.8139,28.8262,31900.0
2008-08-27 12:35:00,46.98,46.99,46.97,46.97,24800.0,28.8262,28.8323,28.82,28.82,24800.0
2008-08-27 12:40:00,46.97,47.0,46.96,47.0,43600.0,28.82,28.8385,28.8139,28.8385,43600.0
2008-08-27 12:45:00,47.0,47.01,46.99,47.0,58500.0,28.8385,28.8446,28.8323,28.8385,58500.0
2008-08-27 12:50:00,47.0,47.0,46.99,47.0,44300.0,28.8385,28.8385,28.8323,28.8385,44300.0
2008-08-27 12:55:00,47.0,47.0,46.99,46.99,50900.0,28.8385,28.8385,28.8323,28.8323,50900.0
2008-08-27 13:00:00,46.99,46.99,46.97,46.98,41400.0,28.8323,28.8323,28.82,28.8262,41400.0
2008-08-27 13:05:00,46.98,46.98,46.97,46.98,19600.0,28.8262,28.8262,28.82,28.8262,19600.0
2008-08-27 13:10:00,46.98,47.0,46.96,46.97,40800.0,28.8262,28.8385,28.8139,28.82,40800.0
2008-08-27 13:15:00,46.97,47.0,46.96,46.99,32400.0,28.82,28.8385,28.8139,28.8323,32400.0
2008-08-27 13:20:00,46.98,47.0,46.97,46.97,35400.0,28.8262,28.8385,28.82,28.82,35400.0
2008-08-27 13:25:00,46.98,46.99,46.96,46.98,38900.0,28.8262,28.8323,28.8139,28.8262,38900.0
2008-08-27 13:30:00,46.98,46.99,46.95,46.95,58200.0,28.8262,28.8323,28.8078,28.8078,58200.0
2008-08-27 13:35:00,46.95,46.98,46.95,46.97,39100.0,28.8078,28.8262,28.8078,28.82,39100.0
2008-08-27 13:40:00,46.97,46.97,46.95,46.96,40400.0,28.82,28.82,28.8078,28.8139,40400.0
2008-08-27 13:45:00,46.97,46.97,46.96,46.96,37300.0,28.82,28.82,28.8139,28.8139,37300.0
2008-08-27 13:50:00,46.97,46.97,46.96,46.96,48600.0,28.82,28.82,28.8139,28.8139,48600.0
2008-08-27 13:55:00,46.97,46.97,46.96,46.96,54300.0,28.82,28.82,28.8139,28.8139,54300.0
2008-08-27 14:00:00,46.97,46.97,46.92,46.93,63400.0,28.82,28.82,28.7894,28.7955,63400.0
2008-08-27 14:05:00,46.94,46.96,46.92,46.93,47500.0,28.8016,28.8139,28.7894,28.7955,47500.0
2008-08-27 14:10:00,46.93,46.95,46.91,46.95,40700.0,28.7955,28.8078,28.7832,28.8078,40700.0
2008-08-27 14:15:00,46.94,46.98,46.93,46.96,55200.0,28.8016,28.8262,28.7955,28.8139,55200.0
2008-08-27 14:20:00,46.96,46.97,46.95,46.96,38000.0,28.8139,28.82,28.8078,28.8139,38000.0
2008-08-27 14:25:00,46.96,46.99,46.95,46.97,72600.0,28.8139,28.8323,28.8078,28.82,72600.0
2008-08-27 14:30:00,46.97,46.97,46.95,46.97,42800.0,28.82,28.82,28.8078,28.82,42800.0
2008-08-27 14:35:00,46.97,46.99,46.96,46.97,43000.0,28.82,28.8323,28.8139,28.82,43000.0
2008-08-27 14:40:00,46.97,47.0,46.96,46.97,74600.0,28.82,28.8385,28.8139,28.82,74600.0
2008-08-27 14:45:00,46.98,46.99,46.97,46.98,31500.0,28.8262,28.8323,28.82,28.8262,31500.0
2008-08-27 14:50:00,46.98,46.99,46.92,46.92,63600.0,28.8262,28.8323,28.7894,28.7894,63600.0
2008-08-27 14:55:00,46.93,46.93,46.91,46.92,31200.0,28.7955,28.7955,28.7832,28.7894,31200.0
2008-08-27 15:00:00,46.92,46.95,46.91,46.93,78500.0,28.7894,28.8078,28.7832,28.7955,78500.0
2008-08-27 15:05:00,46.93,46.95,46.9,46.94,65700.0,28.7955,28.8078,28.7771,28.8016,65700.0
2008-08-27 15:10:00,46.94,46.96,46.93,46.93,59600.0,28.8016,28.8139,28.7955,28.7955,59600.0
2008-08-27 15:15:00,46.93,46.94,46.86,46.89,97200.0,28.7955,28.8016,28.7526,28.771,97200.0
2008-08-27 15:20:00,46.89,46.93,46.88,46.92,67500.0,28.771,28.7955,28.7648,28.7894,67500.0
2008-08-27 15:25:00,46.93,46.93,46.88,46.9,89400.0,28.7955,28.7955,28.7648,28.7771,89400.0
2008-08-27 15:30:00,46.91,46.92,46.87,46.91,126800.0,28.7832,28.7894,28.7587,28.7832,126800.0
2008-08-27 15:35:00,46.89,46.9,46.82,46.82,104400.0,28.771,28.7771,28.728,28.728,104400.0
2008-08-27 15:40:00,46.83,46.83,46.74,46.8,145800.0,28.7341,28.7341,28.6789,28.7157,145800.0
2008-08-27 15:45:00,46.79,46.87,46.79,46.85,118400.0,28.7096,28.7587,28.7096,28.7464,118400.0
2008-08-27 15:50:00,46.84,46.88,46.83,46.87,184000.0,28.7403,28.7648,28.7341,28.7587,184000.0
2008-08-27 15:55:00,46.86,46.89,46.84,46.87,169700.0,28.7526,28.771,28.7403,28.7587,169700.0
2008-08-28 09:30:00,47.06,47.3,46.71,47.28,84800.0,28.8753,29.0225,28.6605,29.0103,84800.0
2008-08-28 09:35:00,47.28,47.37,47.22,47.29,44700.0,29.0103,29.0655,28.9734,29.0164,44700.0
2008-08-28 09:40:00,47.31,47.31,47.05,47.05,53200.0,29.0287,29.0287,28.8691,28.8691,53200.0
2008-08-28 09:45:00,47.05,47.09,47.0,47.02,67900.0,28.8691,28.8937,28.8385,28.8507,67900.0
2008-08-28 09:50:00,47.03,47.03,46.94,46.99,79300.0,28.8569,28.8569,28.8016,28.8323,79300.0
2008-08-28 09:55:00,46.99,47.07,46.98,46.99,63500.0,28.8323,28.8814,28.8262,28.8323,63500.0
2008-08-28 10:00:00,46.99,47.04,46.91,46.92,53900.0,28.8323,28.863,28.7832,28.7894,53900.0
2008-08-28 10:05:00,46.92,46.93,46.88,46.9,77700.0,28.7894,28.7955,28.7648,28.7771,77700.0
2008-08-28 10:10:00,46.9,46.93,46.89,46.93,51000.0,28.7771,28.7955,28.771,28.7955,51000.0
2008-08-28 10:15:00,46.93,46.97,46.88,46.89,53600.0,28.7955,28.82,28.7648,28.771,53600.0
2008-08-28 10:20:00,46.89,46.9,46.82,46.82,29400.0,28.771,28.7771,28.728,28.728,29400.0
2008-08-28 10:25:00,46.82,46.83,46.76,46.79,46900.0,28.728,28.7341,28.6912,28.7096,46900.0
2008-08-28 10:30:00,46.78,46.8,46.75,46.76,36200.0,28.7035,28.7157,28.6851,28.6912,36200.0
2008-08-28 10:35:00,46.75,46.93,46.75,46.9,96800.0,28.6851,28.7955,28.6851,28.7771,96800.0
2008-08-28 10:40:00,46.91,47.06,46.89,47.05,56600.0,28.7832,28.8753,28.771,28.8691,56600.0
2008-08-28 10:45:00,47.05,47.06,46.89,46.89,71300.0,28.8691,28.8753,28.771,28.771,71300.0
2008-08-28 10:50:00,46.89,46.9,46.85,46.85,53100.0,28.771,28.7771,28.7464,28.7464,53100.0
2008-08-28 10:55:00,46.85,46.96,46.84,46.95,38600.0,28.7464,28.8139,28.7403,28.8078,38600.0
2008-08-28 11:00:00,46.95,46.98,46.94,46.96,27500.0,28.8078,28.8262,28.8016,28.8139,27500.0
2008-08-28 11:05:00,46.95,46.98,46.93,46.93,23400.0,28.8078,28.8262,28.7955,28.7955,23400.0
2008-08-28 11:10:00,46.97,46.98,46.89,46.89,26000.0,28.82,28.8262,28.771,28.771,26000.0
2008-08-28 11:15:00,46.9,46.93,46.88,46.93,33300.0,28.7771,28.7955,28.7648,28.7955,33300.0
2008-08-28 11:20:00,46.93,46.94,46.85,46.85,47900.0,28.7955,28.8016,28.7464,28.7464,47900.0
2008-08-28 11:25:00,46.86,46.89,46.84,46.87,39700.0,28.7526,28.771,28.7403,28.7587,39700.0
2008-08-28 11:30:00,46.87,46.88,46.82,46.87,54900.0,28.7587,28.7648,28.728,28.7587,54900.0
2008-08-28 11:35:00,46.87,46.91,46.84,46.86,31100.0,28.7587,28.7832,28.7403,28.7526,31100.0
2008-08-28 11:40:00,46.87,46.87,46.71,46.75,91600.0,28.7587,28.7587,28.6605,28.6851,91600.0
2008-08-28 11:45:00,46.75,46.8,46.66,46.79,78500.0,28.6851,28.7157,28.6298,28.7096,78500.0
2008-08-28 11:50:00,46.79,46.91,46.76,46.9,42600.0,28.7096,28.7832,28.6912,28.7771,42600.0
2008-08-28 11:55:00,46.91,46.96,46.91,46.96,49900.0,28.7832,28.8139,28.7832,28.8139,49900.0
2008-08-28 12:00:00,46.96,47.0,46.94,46.97,34900.0,28.8139,28.8385,28.8016,28.82,34900.0
2008-08-28 12:05:00,46.97,46.97,46.85,46.86,32100.0,28.82,28.82,28.7464,28.7526,32100.0
2008-08-28 12:10:00,46.86,46.87,46.8,46.8,26300.0,28.7526,28.7587,28.7157,28.7157,26300.0
2008-08-28 12:15:00,46.81,46.81,46.76,46.79,23100.0,28.7219,28.7219,28.6912,28.7096,23100.0
2008-08-28 12:20:00,46.78,46.8,46.76,46.76,21500.0,28.7035,28.7157,28.6912,28.6912,21500.0
2008-08-28 12:25:00,46.76,46.76,46.73,46.74,39100.0,28.6912,28.6912,28.6728,28.6789,39100.0
2008-08-28 12:30:00,46.75,46.8,46.74,46.8,26800.0,28.6851,28.7157,28.6789,28.7157,26800.0
2008-08-28 12:35:00,46.79,46.8,46.77,46.78,19000.0,28.7096,28.7157,28.6973,28.7035,19000.0
2008-08-28 12:40:00,46.78,46.8,46.73,46.73,41900.0,28.7035,28.7157,28.6728,28.6728,41900.0
2008-08-28 12:45:00,46.74,46.76,46.73,46.75,38300.0,28.6789,28.6912,28.6728,28.6851,38300.0
2008-08-28 12:50:00,46.75,46.84,46.74,46.84,38600.0,28.6851,28.7403,28.6789,28.7403,38600.0
2008-08-28 12:55:00,46.84,46.85,46.81,46.84,23300.0,28.7403,28.7464,28.7219,28.7403,23300.0
2008-08-28 13:00:00,46.84,46.89,46.83,46.87,36100.0,28.7403,28.771,28.7341,28.7587,36100.0
2008-08-28 13:05:00,46.88,46.88,46.86,46.86,13300.0,28.7648,28.7648,28.7526,28.7526,13300.0
2008-08-28 13:10:00,46.86,46.87,46.82,46.85,29600.0,28.7526,28.7587,28.728,28.7464,29600.0
2008-08-28 13:15:00,46.87,46.89,46.82,46.82,22300.0,28.7587,28.771,28.728,28.728,22300.0
2008-08-28 13:20:00,46.83,46.85,46.8,46.8,27700.0,28.7341,28.7464,28.7157,28.7157,27700.0
2008-08-28 13:25:00,46.8,46.88,46.79,46.87,42500.0,28.7157,28.7648,28.7096,28.7587,42500.0
2008-08-28 13:30:00,46.87,46.93,46.86,46.93,21400.0,28.7587,28.7955,28.7526,28.7955,21400.0
2008-08-28 13:35:00,46.93,46.93,46.88,46.88,24700.0,28.7955,28.7955,28.7648,28.7648,24700.0
2008-08-28 13:40:00,46.88,46.91,46.86,46.89,22000.0,28.7648,28.7832,28.7526,28.771,22000.0
2008-08-28 13:45:00,46.89,46.9,46.78,46.78,27800.0,28.771,28.7771,28.7035,28.7035,27800.0
2008-08-28 13:50:00,46.78,46.79,46.78,46.78,15600.0,28.7035,28.7096,28.7035,28.7035,15600.0
2008-08-28 13:55:00,46.79,46.84,46.78,46.84,22500.0,28.7096,28.7403,28.7035,28.7403,22500.0
2008-08-28 14:00:00,46.83,46.86,46.82,46.84,44000.0,28.7341,28.7526,28.728,28.7403,44000.0
2008-08-28 14:05:00,46.85,46.86,46.8,46.8,55500.0,28.7464,28.7526,28.7157,28.7157,55500.0
2008-08-28 14:10:00,46.8,46.96,46.79,46.94,51100.0,28.7157,28.8139,28.7096,28.8016,51100.0
2008-08-28 14:15:00,46.95,46.96,46.9,46.93,45100.0,28.8078,28.8139,28.7771,28.7955,45100.0
2008-08-28 14:20:00,46.93,46.96,46.9,46.93,89500.0,28.7955,28.8139,28.7771,28.7955,89500.0
2008-08-28 14:25:00,46.93,46.96,46.87,46.95,38900.0,28.7955,28.8139,28.7587,28.8078,38900.0
2008-08-28 14:30:00,46.95,46.98,46.93,46.94,34600.0,28.8078,28.8262,28.7955,28.8016,34600.0
2008-08-28 14:35:00,46.95,46.97,46.91,46.92,29300.0,28.8078,28.82,28.7832,28.7894,29300.0
2008-08-28 14:40:00,46.92,46.98,46.92,46.98,25100.0,28.7894,28.8262,28.7894,28.8262,25100.0
2008-08-28 14:45:00,46.98,47.0,46.97,46.97,56100.0,28.8262,28.8385,28.82,28.82,56100.0
2008-08-28 14:50:00,46.97,46.98,46.92,46.93,37800.0,28.82,28.8262,28.7894,28.7955,37800.0
2008-08-28 14:55:00,46.93,46.94,46.92,46.93,32500.0,28.7955,28.8016,28.7894,28.7955,32500.0
2008-08-28 15:00:00,46.92,46.93,46.9,46.91,30400.0,28.7894,28.7955,28.7771,28.7832,30400.0
2008-08-28 15:05:00,46.9,46.91,46.87,46.88,37000.0,28.7771,28.7832,28.7587,28.7648,37000.0
2008-08-28 15:10:00,46.88,46.89,46.84,46.85,41800.0,28.7648,28.771,28.7403,28.7464,41800.0
2008-08-28 15:15:00,46.85,46.88,46.84,46.87,82300.0,28.7464,28.7648,28.7403,28.7587,82300.0
2008-08-28 15:20:00,46.86,46.91,46.84,46.91,70600.0,28.7526,28.7832,28.7403,28.7832,70600.0
2008-08-28 15:25:00,46.91,46.94,46.87,46.92,86700.0,28.7832,28.8016,28.7587,28.7894,86700.0
2008-08-28 15:30:00,46.92,46.92,46.85,46.86,68900.0,28.7894,28.7894,28.7464,28.7526,68900.0
2008-08-28 15:35:00,46.86,46.87,46.8,46.81,79600.0,28.7526,28.7587,28.7157,28.7219,79600.0
2008-08-28 15:40:00,46.82,46.87,46.81,46.85,128600.0,28.728,28.7587,28.7219,28.7464,128600.0
2008-08-28 15:45:00,46.86,46.95,46.83,46.85,138400.0,28.7526,28.8078,28.7341,28.7464,138400.0
2008-08-28 15:50:00,46.84,46.88,46.83,46.88,166000.0,28.7403,28.7648,28.7341,28.7648,166000.0
2008-08-28 15:55:00,46.88,46.94,46.86,46.87,173300.0,28.7648,28.8016,28.7526,28.7587,173300.0
2008-08-29 09:30:00,46.68,47.02,46.65,46.85,81600.0,28.6421,28.8507,28.6237,28.7464,81600.0
2008-08-29 09:35:00,46.84,46.84,46.71,46.74,36400.0,28.7403,28.7403,28.6605,28.6789,36400.0
2008-08-29 09:40:00,46.74,46.95,46.72,46.95,40100.0,28.6789,28.8078,28.6667,28.8078,40100.0
2008-08-29 09:45:00,46.95,46.97,46.85,46.88,45500.0,28.8078,28.82,28.7464,28.7648,45500.0
2008-08-29 09:50:00,46.89,46.9,46.79,46.83,28800.0,28.771,28.7771,28.7096,28.7341,28800.0
2008-08-29 09:55:00,46.8,46.83,46.71,46.8,69400.0,28.7157,28.7341,28.6605,28.7157,69400.0
2008-08-29 10:00:00,46.8,46.8,46.78,46.8,34000.0,28.7157,28.7157,28.7035,28.7157,34000.0
2008-08-29 10:05:00,46.8,46.83,46.78,46.83,47900.0,28.7157,28.7341,28.7035,28.7341,47900.0
2008-08-29 10:10:00,46.83,46.84,46.77,46.83,27100.0,28.7341,28.7403,28.6973,28.7341,27100.0
2008-08-29 10:15:00,46.83,46.88,46.81,46.88,37000.0,28.7341,28.7648,28.7219,28.7648,37000.0
2008-08-29 10:20:00,46.88,46.9,46.82,46.85,59500.0,28.7648,28.7771,28.728,28.7464,59500.0
2008-08-29 10:25:00,46.85,46.89,46.84,46.85,20600.0,28.7464,28.771,28.7403,28.7464,20600.0
2008-08-29 10:30:00,46.85,46.89,46.84,46.85,22600.0,28.7464,28.771,28.7403,28.7464,22600.0
2008-08-29 10:35:00,46.85,46.9,46.83,46.89,48000.0,28.7464,28.7771,28.7341,28.771,48000.0
2008-08-29 10:40:00,46.9,46.9,46.82,46.86,75800.0,28.7771,28.7771,28.728,28.7526,75800.0
2008-08-29 10:45:00,46.86,46.87,46.77,46.82,35200.0,28.7526,28.7587,28.6973,28.728,35200.0
2008-08-29 10:50:00,46.83,46.86,46.78,46.78,23200.0,28.7341,28.7526,28.7035,28.7035,23200.0
2008-08-29 10:55:00,46.8,46.82,46.78,46.81,83800.0,28.7157,28.728,28.7035,28.7219,83800.0
2008-08-29 11:00:00,46.81,46.85,46.79,46.82,34300.0,28.7219,28.7464,28.7096,28.728,34300.0
2008-08-29 11:05:00,46.82,46.85,46.81,46.85,17400.0,28.728,28.7464,28.7219,28.7464,17400.0
2008-08-29 11:10:00,46.85,46.85,46.81,46.81,18000.0,28.7464,28.7464,28.7219,28.7219,18000.0
2008-08-29 11:15:00,46.82,46.89,46.81,46.87,75100.0,28.728,28.771,28.7219,28.7587,75100.0
2008-08-29 11:20:00,46.87,46.87,46.81,46.84,42600.0,28.7587,28.7587,28.7219,28.7403,42600.0
2008-08-29 11:25:00,46.83,46.91,46.83,46.9,34600.0,28.7341,28.7832,28.7341,28.7771,34600.0
2008-08-29 11:30:00,46.89,46.9,46.82,46.84,41000.0,28.771,28.7771,28.728,28.7403,41000.0
2008-08-29 11:35:00,46.84,46.86,46.82,46.84,15000.0,28.7403,28.7526,28.728,28.7403,15000.0
2008-08-29 11:40:00,46.83,46.9,46.83,46.9,24500.0,28.7341,28.7771,28.7341,28.7771,24500.0
2008-08-29 11:45:00,46.9,46.9,46.83,46.85,47200.0,28.7771,28.7771,28.7341,28.7464,47200.0
2008-08-29 11:50:00,46.85,46.86,46.83,46.85,50400.0,28.7464,28.7526,28.7341,28.7464,50400.0
2008-08-29 11:55:00,46.86,46.9,46.84,46.86,31500.0,28.7526,28.7771,28.7403,28.7526,31500.0
2008-08-29 12:00:00,46.85,46.86,46.81,46.83,57900.0,28.7464,28.7526,28.7219,28.7341,57900.0
2008-08-29 12:05:00,46.82,46.84,46.81,46.83,90900.0,28.728,28.7403,28.7219,28.7341,90900.0
2008-08-29 12:10:00,46.83,46.83,46.79,46.8,34000.0,28.7341,28.7341,28.7096,28.7157,34000.0
2008-08-29 12:15:00,46.79,46.8,46.74,46.8,45100.0,28.7096,28.7157,28.6789,28.7157,45100.0
2008-08-29 12:20:00,46.81,46.83,46.79,46.81,26700.0,28.7219,28.7341,28.7096,28.7219,26700.0
2008-08-29 12:25:00,46.8,46.83,46.79,46.8,23900.0,28.7157,28.7341,28.7096,28.7157,23900.0
2008-08-29 12:30:00,46.81,46.82,46.8,46.81,49100.0,28.7219,28.728,28.7157,28.7219,49100.0
2008-08-29 12:35:00,46.81,46.83,46.81,46.82,28600.0,28.7219,28.7341,28.7219,28.728,28600.0
2008-08-29 12:40:00,46.82,46.83,46.8,46.83,82500.0,28.728,28.7341,28.7157,28.7341,82500.0
2008-08-29 12:45:00,46.83,46.83,46.77,46.79,78800.0,28.7341,28.7341,28.6973,28.7096,78800.0
2008-08-29 12:50:00,46.79,46.82,46.78,46.79,52400.0,28.7096,28.728,28.7035,28.7096,52400.0
2008-08-29 12:55:00,46.79,46.8,46.72,46.73,117200.0,28.7096,28.7157,28.6667,28.6728,117200.0
2008-08-29 13:00:00,46.73,46.76,46.71,46.72,170100.0,28.6728,28.6912,28.6605,28.6667,170100.0
2008-08-29 13:05:00,46.72,46.76,46.71,46.73,118700.0,28.6667,28.6912,28.6605,28.6728,118700.0
2008-08-29 13:10:00,46.73,46.75,46.72,46.75,29400.0,28.6728,28.6851,28.6667,28.6851,29400.0
2008-08-29 13:15:00,46.74,46.8,46.74,46.79,26100.0,28.6789,28.7157,28.6789,28.7096,26100.0
2008-08-29 13:20:00,46.8,46.9,46.79,46.86,66700.0,28.7157,28.7771,28.7096,28.7526,66700.0
2008-08-29 13:25:00,46.86,46.87,46.86,46.86,23700.0,28.7526,28.7587,28.7526,28.7526,23700.0
2008-08-29 13:30:00,46.86,46.88,46.85,46.85,30900.0,28.7526,28.7648,28.7464,28.7464,30900.0
2008-08-29 13:35:00,46.85,46.9,46.82,46.83,76800.0,28.7464,28.7771,28.728,28.7341,76800.0
2008-08-29 13:40:00,46.83,46.87,46.82,46.84,72500.0,28.7341,28.7587,28.728,28.7403,72500.0
2008-08-29 13:45:00,46.85,46.85,46.78,46.82,28700.0,28.7464,28.7464,28.7035,28.728,28700.0
2008-08-29 13:50:00,46.82,46.83,46.78,46.79,16300.0,28.728,28.7341,28.7035,28.7096,16300.0
2008-08-29 13:55:00,46.78,46.8,46.78,46.78,17100.0,28.7035,28.7157,28.7035,28.7035,17100.0
2008-08-29 14:00:00,46.79,46.8,46.78,46.79,34900.0,28.7096,28.7157,28.7035,28.7096,34900.0
2008-08-29 14:05:00,46.79,46.8,46.78,46.78,50400.0,28.7096,28.7157,28.7035,28.7035,50400.0
2008-08-29 14:10:00,46.78,46.79,46.77,46.78,33900.0,28.7035,28.7096,28.6973,28.7035,33900.0
2008-08-29 14:15:00,46.78,46.8,46.75,46.8,68900.0,28.7035,28.7157,28.6851,28.7157,68900.0
2008-08-29 14:20:00,46.8,46.81,46.72,46.72,64400.0,28.7157,28.7219,28.6667,28.6667,64400.0
2008-08-29 14:25:00,46.72,46.78,46.7,46.77,44400.0,28.6667,28.7035,28.6544,28.6973,44400.0
2008-08-29 14:30:00,46.77,46.78,46.75,46.77,43300.0,28.6973,28.7035,28.6851,28.6973,43300.0
2008-08-29 14:35:00,46.77,46.78,46.72,46.73,30500.0,28.6973,28.7035,28.6667,28.6728,30500.0
2008-08-29 14:40:00,46.73,46.77,46.72,46.74,99300.0,28.6728,28.6973,28.6667,28.6789,99300.0
2008-08-29 14:45:00,46.73,46.73,46.67,46.68,36000.0,28.6728,28.6728,28.636,28.6421,36000.0
2008-08-29 14:50:00,46.68,46.69,46.66,46.68,25200.0,28.6421,28.6482,28.6298,28.6421,25200.0
2008-08-29 14:55:00,46.67,46.7,46.67,46.7,36000.0,28.636,28.6544,28.636,28.6544,36000.0
2008-08-29 15:00:00,46.7,46.71,46.66,46.66,36200.0,28.6544,28.6605,28.6298,28.6298,36200.0
2008-08-29 15:05:00,46.66,46.7,46.66,46.69,35700.0,28.6298,28.6544,28.6298,28.6482,35700.0
2008-08-29 15:10:00,46.69,46.7,46.65,46.7,48700.0,28.6482,28.6544,28.6237,28.6544,48700.0
2008-08-29 15:15:00,46.7,46.73,46.68,46.68,75000.0,28.6544,28.6728,28.6421,28.6421,75000.0
2008-08-29 15:20:00,46.68,46.76,46.66,46.76,58800.0,28.6421,28.6912,28.6298,28.6912,58800.0
2008-08-29 15:25:00,46.77,46.77,46.75,46.77,47400.0,28.6973,28.6973,28.6851,28.6973,47400.0
2008-08-29 15:30:00,46.77,46.81,46.76,46.81,67100.0,28.6973,28.7219,28.6912,28.7219,67100.0
2008-08-29 15:35:00,46.81,46.83,46.77,46.77,76400.0,28.7219,28.7341,28.6973,28.6973,76400.0
2008-08-29 15:40:00,46.77,46.78,46.7,46.76,90300.0,28.6973,28.7035,28.6544,28.6912,90300.0
2008-08-29 15:45:00,46.76,46.79,46.71,46.77,98500.0,28.6912,28.7096,28.6605,28.6973,98500.0
2008-08-29 15:50:00,46.77,46.79,46.65,46.66,98400.0,28.6973,28.7096,28.6237,28.6298,98400.0
2008-08-29 15:55:00,46.66,46.68,46.61,46.65,113600.0,28.6298,28.6421,28.5992,28.6237,113600.0
2008-09-02 09:30:00,47.21,47.48,46.5,46.95,201800.0,28.9673,29.133,28.5317,28.8078,201800.0
2008-09-02 09:35:00,46.96,47.12,46.82,46.97,114800.0,28.8139,28.9121,28.728,28.82,114800.0
2008-09-02 09:40:00,47.0,47.14,46.94,47.07,127500.0,28.8385,28.9244,28.8016,28.8814,127500.0
2008-09-02 09:45:00,47.07,47.23,47.05,47.2,98600.0,28.8814,28.9796,28.8691,28.9612,98600.0
2008-09-02 09:50:00,47.21,47.36,47.16,47.36,82600.0,28.9673,29.0593,28.9366,29.0593,82600.0
2008-09-02 09:55:00,47.36,47.42,47.34,47.41,79700.0,29.0593,29.0962,29.0471,29.09,79700.0
2008-09-02 10:00:00,47.42,47.53,47.42,47.52,132300.0,29.0962,29.1637,29.0962,29.1575,132300.0
2008-09-02 10:05:00,47.53,47.58,47.47,47.48,104400.0,29.1637,29.1943,29.1268,29.133,104400.0
2008-09-02 10:10:00,47.47,47.49,47.39,47.44,107600.0,29.1268,29.1391,29.0778,29.1084,107600.0
2008-09-02 10:15:00,47.45,47.61,47.45,47.53,80000.0,29.1146,29.2127,29.1146,29.1637,80000.0
2008-09-02 10:20:00,47.54,47.57,47.45,47.46,104000.0,29.1698,29.1882,29.1146,29.1207,104000.0
2008-09-02 10:25:00,47.46,47.55,47.44,47.52,246500.0,29.1207,29.1759,29.1084,29.1575,246500.0
2008-09-02 10:30:00,47.52,47.52,47.42,47.44,87900.0,29.1575,29.1575,29.0962,29.1084,87900.0
2008-09-02 10:35:00,47.43,47.45,47.4,47.42,75500.0,29.1023,29.1146,29.0839,29.0962,75500.0
2008-09-02 10:40:00,47.42,47.42,47.33,47.34,67800.0,29.0962,29.0962,29.0409,29.0471,67800.0
2008-09-02 10:45:00,47.34,47.39,47.26,47.39,82400.0,29.0471,29.0778,28.998,29.0778,82400.0
2008-09-02 10:50:00,47.39,47.43,47.32,47.32,49400.0,29.0778,29.1023,29.0348,29.0348,49400.0
2008-09-02 10:55:00,47.32,47.39,47.29,47.38,45400.0,29.0348,29.0778,29.0164,29.0716,45400.0
2008-09-02 11:00:00,47.38,47.4,47.3,47.31,42300.0,29.0716,29.0839,29.0225,29.0287,42300.0
2008-09-02 11:05:00,47.3,47.37,47.27,47.29,103100.0,29.0225,29.0655,29.0041,29.0164,103100.0
2008-09-02 11:10:00,47.28,47.32,47.25,47.3,58500.0,29.0103,29.0348,28.9919,29.0225,58500.0
2008-09-02 11:15:00,47.3,47.3,47.24,47.25,34400.0,29.0225,29.0225,28.9857,28.9919,34400.0
2008-09-02 11:20:00,47.25,47.26,47.15,47.15,69500.0,28.9919,28.998,28.9305,28.9305,69500.0
2008-09-02 11:25:00,47.15,47.25,47.15,47.23,73200.0,28.9305,28.9919,28.9305,28.9796,73200.0
2008-09-02 11:30:00,47.24,47.25,47.18,47.23,29100.0,28.9857,28.9919,28.9489,28.9796,29100.0
2008-09-02 11:35:00,47.22,47.26,47.21,47.24,38000.0,28.9734,28.998,28.9673,28.9857,38000.0
2008-09-02 11:40:00,47.25,47.28,47.23,47.25,54400.0,28.9919,29.0103,28.9796,28.9919,54400.0
2008-09-02 11:45:00,47.24,47.24,47.15,47.19,62800.0,28.9857,28.9857,28.9305,28.955,62800.0
2008-09-02 11:50:00,47.19,47.19,47.12,47.14,47400.0,28.955,28.955,28.9121,28.9244,47400.0
2008-09-02 11:55:00,47.15,47.19,47.07,47.1,29600.0,28.9305,28.955,28.8814,28.8998,29600.0
2008-09-02 12:00:00,47.1,47.12,47.08,47.12,19800.0,28.8998,28.9121,28.8875,28.9121,19800.0
2008-09-02 12:05:00,47.12,47.13,47.08,47.08,32600.0,28.9121,28.9182,28.8875,28.8875,32600.0
2008-09-02 12:10:00,47.08,47.08,47.0,47.01,34500.0,28.8875,28.8875,28.8385,28.8446,34500.0
2008-09-02 12:15:00,47.01,47.38,47.01,47.05,57300.0,28.8446,29.0716,28.8446,28.8691,57300.0
2008-09-02 12:20:00,47.06,47.06,46.96,46.99,39500.0,28.8753,28.8753,28.8139,28.8323,39500.0
2008-09-02 12:25:00,46.99,46.99,46.92,46.93,32600.0,28.8323,28.8323,28.7894,28.7955,32600.0
2008-09-02 12:30:00,46.93,46.93,46.8,46.8,33900.0,28.7955,28.7955,28.7157,28.7157,33900.0
2008-09-02 12:35:00,46.8,46.87,46.78,46.8,43000.0,28.7157,28.7587,28.7035,28.7157,43000.0
2008-09-02 12:40:00,46.79,46.8,46.72,46.75,47700.0,28.7096,28.7157,28.6667,28.6851,47700.0
2008-09-02 12:45:00,46.74,46.75,46.66,46.67,34700.0,28.6789,28.6851,28.6298,28.636,34700.0
2008-09-02 12:50:00,46.66,46.77,46.66,46.74,47900.0,28.6298,28.6973,28.6298,28.6789,47900.0
2008-09-02 12:55:00,46.73,46.75,46.68,46.69,34900.0,28.6728,28.6851,28.6421,28.6482,34900.0
2008-09-02 13:00:00,46.68,46.71,46.66,46.68,30200.0,28.6421,28.6605,28.6298,28.6421,30200.0
2008-09-02 13:05:00,46.68,46.77,46.68,46.76,47500.0,28.6421,28.6973,28.6421,28.6912,47500.0
2008-09-02 13:10:00,46.75,46.81,46.73,46.75,21100.0,28.6851,28.7219,28.6728,28.6851,21100.0
2008-09-02 13:15:00,46.75,46.77,46.7,46.7,32500.0,28.6851,28.6973,28.6544,28.6544,32500.0
2008-09-02 13:20:00,46.69,46.74,46.68,46.74,25500.0,28.6482,28.6789,28.6421,28.6789,25500.0
2008-09-02 13:25:00,46.73,46.77,46.73,46.76,25000.0,28.6728,28.6973,28.6728,28.6912,25000.0
2008-09-02 13:30:00,46.77,46.87,46.75,46.87,31700.0,28.6973,28.7587,28.6851,28.7587,31700.0
2008-09-02 13:35:00,46.86,46.88,46.8,46.84,33400.0,28.7526,28.7648,28.7157,28.7403,33400.0
2008-09-02 13:40:00,46.84,46.89,46.76,46.78,76700.0,28.7403,28.771,28.6912,28.7035,76700.0
2008-09-02 13:45:00,46.78,46.8,46.72,46.72,31500.0,28.7035,28.7157,28.6667,28.6667,31500.0
2008-09-02 13:50:00,46.73,46.75,46.66,46.67,43300.0,28.6728,28.6851,28.6298,28.636,43300.0
2008-09-02 13:55:00,46.67,46.71,46.66,46.7,36700.0,28.636,28.6605,28.6298,28.6544,36700.0
2008-09-02 14:00:00,46.69,46.72,46.64,46.69,38600.0,28.6482,28.6667,28.6176,28.6482,38600.0
2008-09-02 14:05:00,46.69,46.73,46.65,46.65,46100.0,28.6482,28.6728,28.6237,28.6237,46100.0
2008-09-02 14:10:00,46.66,46.68,46.57,46.63,62100.0,28.6298,28.6421,28.5746,28.6114,62100.0
2008-09-02 14:15:00,46.63,46.64,46.53,46.55,59000.0,28.6114,28.6176,28.5501,28.5623,59000.0
2008-09-02 14:20:00,46.56,46.69,46.55,46.69,62400.0,28.5685,28.6482,28.5623,28.6482,62400.0
2008-09-02 14:25:00,46.69,46.75,46.68,46.69,52200.0,28.6482,28.6851,28.6421,28.6482,52200.0
2008-09-02 14:30:00,46.7,46.71,46.68,46.69,26100.0,28.6544,28.6605,28.6421,28.6482,26100.0
2008-09-02 14:35:00,46.7,46.7,46.54,46.55,37700.0,28.6544,28.6544,28.5562,28.5623,37700.0
2008-09-02 14:40:00,46.56,46.59,46.56,46.56,29200.0,28.5685,28.5869,28.5685,28.5685,29200.0
2008-09-02 14:45:00,46.55,46.59,46.53,46.54,40700.0,28.5623,28.5869,28.5501,28.5562,40700.0
2008-09-02 14:50:00,46.54,46.55,46.45,46.45,55400.0,28.5562,28.5623,28.501,28.501,55400.0
2008-09-02 14:55:00,46.45,46.52,46.43,46.47,60800.0,28.501,28.5439,28.4887,28.5133,60800.0
2008-09-02 15:00:00,46.47,46.5,46.42,46.42,32600.0,28.5133,28.5317,28.4826,28.4826,32600.0
2008-09-02 15:05:00,46.42,46.56,46.42,46.54,59400.0,28.4826,28.5685,28.4826,28.5562,59400.0
2008-09-02 15:10:00,46.54,46.57,46.51,46.55,40000.0,28.5562,28.5746,28.5378,28.5623,40000.0
2008-09-02 15:15:00,46.55,46.61,46.48,46.49,56500.0,28.5623,28.5992,28.5194,28.5255,56500.0
2008-09-02 15:20:00,46.48,46.56,46.48,46.53,56000.0,28.5194,28.5685,28.5194,28.5501,56000.0
2008-09-02 15:25:00,46.52,46.61,46.49,46.58,64700.0,28.5439,28.5992,28.5255,28.5807,64700.0
2008-09-02 15:30:00,46.57,46.61,46.55,46.57,89700.0,28.5746,28.5992,28.5623,28.5746,89700.0
2008-09-02 15:35:00,46.56,46.62,46.52,46.56,72600.0,28.5685,28.6053,28.5439,28.5685,72600.0
2008-09-02 15:40:00,46.56,46.59,46.5,46.54,83300.0,28.5685,28.5869,28.5317,28.5562,83300.0
2008-09-02 15:45:00,46.54,46.67,46.51,46.64,87500.0,28.5562,28.636,28.5378,28.6176,87500.0
2008-09-02 15:50:00,46.65,46.68,46.61,46.63,123500.0,28.6237,28.6421,28.5992,28.6114,123500.0
2008-09-02 15:55:00,46.63,46.66,46.6,46.6,152700.0,28.6114,28.6298,28.593,28.593,152700.0
2008-09-03 09:30:00,46.66,47.49,46.46,46.62,102600.0,28.6298,29.1391,28.5071,28.6053,102600.0
2008-09-03 09:35:00,46.61,46.62,46.51,46.55,53700.0,28.5992,28.6053,28.5378,28.5623,53700.0
2008-09-03 09:40:00,46.55,46.56,46.38,46.38,57600.0,28.5623,28.5685,28.458,28.458,57600.0
2008-09-03 09:45:00,46.38,46.39,46.23,46.33,100300.0,28.458,28.4642,28.366,28.4274,100300.0
2008-09-03 09:50:00,46.33,46.4,46.31,46.39,57500.0,28.4274,28.4703,28.4151,28.4642,57500.0
2008-09-03 09:55:00,46.38,46.5,46.38,46.5,64200.0,28.458,28.5317,28.458,28.5317,64200.0
2008-09-03 10:00:00,46.5,46.63,46.47,46.59,98500.0,28.5317,28.6114,28.5133,28.5869,98500.0
2008-09-03 10:05:00,46.61,46.62,46.47,46.48,54900.0,28.5992,28.6053,28.5133,28.5194,54900.0
2008-09-03 10:10:00,46.48,46.48,46.36,46.43,41800.0,28.5194,28.5194,28.4458,28.4887,41800.0
2008-09-03 10:15:00,46.42,46.43,46.39,46.39,13300.0,28.4826,28.4887,28.4642,28.4642,13300.0
2008-09-03 10:20:00,46.39,46.53,46.39,46.53,56300.0,28.4642,28.5501,28.4642,28.5501,56300.0
2008-09-03 10:25:00,46.54,46.55,46.42,46.42,35100.0,28.5562,28.5623,28.4826,28.4826,35100.0
2008-09-03 10:30:00,46.43,46.47,46.41,46.47,42100.0,28.4887,28.5133,28.4764,28.5133,42100.0
2008-09-03 10:35:00,46.46,46.6,46.46,46.56,54100.0,28.5071,28.593,28.5071,28.5685,54100.0
2008-09-03 10:40:00,46.55,46.62,46.53,46.55,57400.0,28.5623,28.6053,28.5501,28.5623,57400.0
2008-09-03 10:45:00,46.54,46.56,46.42,46.44,30500.0,28.5562,28.5685,28.4826,28.4948,30500.0
2008-09-03 10:50:00,46.44,46.44,46.37,46.37,41300.0,28.4948,28.4948,28.4519,28.4519,41300.0
2008-09-03 10:55:00,46.36,46.46,46.36,46.45,33000.0,28.4458,28.5071,28.4458,28.501,33000.0
2008-09-03 11:00:00,46.46,46.61,46.46,46.6,37900.0,28.5071,28.5992,28.5071,28.593,37900.0
2008-09-03 11:05:00,46.59,46.73,46.58,46.72,45900.0,28.5869,28.6728,28.5807,28.6667,45900.0
2008-09-03 11:10:00,46.72,46.72,46.58,46.6,49000.0,28.6667,28.6667,28.5807,28.593,49000.0
2008-09-03 11:15:00,46.61,46.62,46.57,46.61,46000.0,28.5992,28.6053,28.5746,28.5992,46000.0
2008-09-03 11:20:00,46.61,46.64,46.56,46.6,66000.0,28.5992,28.6176,28.5685,28.593,66000.0
2008-09-03 11:25:00,46.61,46.64,46.61,46.64,51800.0,28.5992,28.6176,28.5992,28.6176,51800.0
2008-09-03 11:30:00,46.64,46.68,46.54,46.63,59700.0,28.6176,28.6421,28.5562,28.6114,59700.0
2008-09-03 11:35:00,46.63,46.72,46.63,46.69,57900.0,28.6114,28.6667,28.6114,28.6482,57900.0
2008-09-03 11:40:00,46.69,46.73,46.68,46.7,63500.0,28.6482,28.6728,28.6421,28.6544,63500.0
2008-09-03 11:45:00,46.7,46.71,46.7,46.71,24500.0,28.6544,28.6605,28.6544,28.6605,24500.0
2008-09-03 11:50:00,46.7,46.75,46.7,46.74,42000.0,28.6544,28.6851,28.6544,28.6789,42000.0
2008-09-03 11:55:00,46.75,46.75,46.61,46.65,38200.0,28.6851,28.6851,28.5992,28.6237,38200.0
2008-09-03 12:00:00,46.66,46.67,46.62,46.66,53000.0,28.6298,28.636,28.6053,28.6298,53000.0
2008-09-03 12:05:00,46.65,46.7,46.65,46.65,28900.0,28.6237,28.6544,28.6237,28.6237,28900.0
2008-09-03 12:10:00,46.65,46.67,46.58,46.63,33100.0,28.6237,28.636,28.5807,28.6114,33100.0
2008-09-03 12:15:00,46.63,46.71,46.62,46.71,44800.0,28.6114,28.6605,28.6053,28.6605,44800.0
2008-09-03 12:20:00,46.71,46.8,46.69,46.79,45000.0,28.6605,28.7157,28.6482,28.7096,45000.0
2008-09-03 12:25:00,46.8,46.99,46.77,46.78,65700.0,28.7157,28.8323,28.6973,28.7035,65700.0
2008-09-03 12:30:00,46.79,46.79,46.62,46.63,31900.0,28.7096,28.7096,28.6053,28.6114,31900.0
2008-09-03 12:35:00,46.62,46.77,46.62,46.76,30100.0,28.6053,28.6973,28.6053,28.6912,30100.0
2008-09-03 12:40:00,46.75,46.75,46.69,46.71,19200.0,28.6851,28.6851,28.6482,28.6605,19200.0
2008-09-03 12:45:00,46.7,46.72,46.66,46.67,14000.0,28.6544,28.6667,28.6298,28.636,14000.0
2008-09-03 12:50:00,46.66,46.68,46.64,46.68,22900.0,28.6298,28.6421,28.6176,28.6421,22900.0
2008-09-03 12:55:00,46.67,46.67,46.61,46.63,20600.0,28.636,28.636,28.5992,28.6114,20600.0
2008-09-03 13:00:00,46.64,46.66,46.54,46.6,36100.0,28.6176,28.6298,28.5562,28.593,36100.0
2008-09-03 13:05:00,46.61,46.74,46.6,46.71,24800.0,28.5992,28.6789,28.593,28.6605,24800.0
2008-09-03 13:10:00,46.7,46.74,46.66,46.72,22800.0,28.6544,28.6789,28.6298,28.6667,22800.0
2008-09-03 13:15:00,46.73,46.76,46.68,46.75,26000.0,28.6728,28.6912,28.6421,28.6851,26000.0
2008-09-03 13:20:00,46.75,46.75,46.69,46.69,30900.0,28.6851,28.6851,28.6482,28.6482,30900.0
2008-09-03 13:25:00,46.69,46.7,46.64,46.66,17300.0,28.6482,28.6544,28.6176,28.6298,17300.0
2008-09-03 13:30:00,46.65,46.67,46.63,46.64,22200.0,28.6237,28.636,28.6114,28.6176,22200.0
2008-09-03 13:35:00,46.63,46.67,46.63,46.67,18300.0,28.6114,28.636,28.6114,28.636,18300.0
2008-09-03 13:40:00,46.67,46.67,46.57,46.63,28600.0,28.636,28.636,28.5746,28.6114,28600.0
2008-09-03 13:45:00,46.62,46.76,46.62,46.7,23700.0,28.6053,28.6912,28.6053,28.6544,23700.0
2008-09-03 13:50:00,46.69,46.78,46.69,46.74,93200.0,28.6482,28.7035,28.6482,28.6789,93200.0
2008-09-03 13:55:00,46.74,46.77,46.71,46.76,22200.0,28.6789,28.6973,28.6605,28.6912,22200.0
2008-09-03 14:00:00,46.74,46.81,46.59,46.81,50100.0,28.6789,28.7219,28.5869,28.7219,50100.0
2008-09-03 14:05:00,46.82,46.82,46.63,46.65,51800.0,28.728,28.728,28.6114,28.6237,51800.0
2008-09-03 14:10:00,46.64,46.64,46.5,46.54,47000.0,28.6176,28.6176,28.5317,28.5562,47000.0
2008-09-03 14:15:00,46.56,46.63,46.53,46.63,26400.0,28.5685,28.6114,28.5501,28.6114,26400.0
2008-09-03 14:20:00,46.64,46.64,46.5,46.54,44800.0,28.6176,28.6176,28.5317,28.5562,44800.0
2008-09-03 14:25:00,46.54,46.63,46.54,46.62,29100.0,28.5562,28.6114,28.5562,28.6053,29100.0
2008-09-03 14:30:00,46.61,46.67,46.58,46.67,33900.0,28.5992,28.636,28.5807,28.636,33900.0
2008-09-03 14:35:00,46.66,46.75,46.64,46.74,28900.0,28.6298,28.6851,28.6176,28.6789,28900.0
2008-09-03 14:40:00,46.74,46.81,46.72,46.8,37500.0,28.6789,28.7219,28.6667,28.7157,37500.0
2008-09-03 14:45:00,46.8,46.83,46.78,46.78,45900.0,28.7157,28.7341,28.7035,28.7035,45900.0
2008-09-03 14:50:00,46.79,46.79,46.75,46.77,68300.0,28.7096,28.7096,28.6851,28.6973,68300.0
2008-09-03 14:55:00,46.76,46.81,46.75,46.81,18600.0,28.6912,28.7219,28.6851,28.7219,18600.0
2008-09-03 15:00:00,46.8,46.84,46.79,46.82,27500.0,28.7157,28.7403,28.7096,28.728,27500.0
2008-09-03 15:05:00,46.82,46.83,46.75,46.78,42900.0,28.728,28.7341,28.6851,28.7035,42900.0
2008-09-03 15:10:00,46.76,46.81,46.73,46.8,88600.0,28.6912,28.7219,28.6728,28.7157,88600.0
2008-09-03 15:15:00,46.8,46.81,46.67,46.76,51100.0,28.7157,28.7219,28.636,28.6912,51100.0
2008-09-03 15:20:00,46.77,46.95,46.76,46.87,82100.0,28.6973,28.8078,28.6912,28.7587,82100.0
2008-09-03 15:25:00,46.87,46.88,46.73,46.75,47200.0,28.7587,28.7648,28.6728,28.6851,47200.0
2008-09-03 15:30:00,46.76,46.86,46.71,46.83,56500.0,28.6912,28.7526,28.6605,28.7341,56500.0
2008-09-03 15:35:00,46.83,46.97,46.83,46.9,72200.0,28.7341,28.82,28.7341,28.7771,72200.0
2008-09-03 15:40:00,46.9,46.92,46.87,46.88,62500.0,28.7771,28.7894,28.7587,28.7648,62500.0
2008-09-03 15:45:00,46.88,46.93,46.86,46.88,67200.0,28.7648,28.7955,28.7526,28.7648,67200.0
2008-09-03 15:50:00,46.87,46.91,46.83,46.91,111600.0,28.7587,28.7832,28.7341,28.7832,111600.0
2008-09-03 15:55:00,46.92,47.0,46.91,46.92,264800.0,28.7894,28.8385,28.7832,28.7894,264800.0
2008-09-04 09:30:00,46.66,46.9,46.43,46.43,86200.0,28.6298,28.7771,28.4887,28.4887,86200.0
2008-09-04 09:35:00,46.45,46.57,46.44,46.46,35000.0,28.501,28.5746,28.4948,28.5071,35000.0
2008-09-04 09:40:00,46.46,46.6,46.36,46.6,56600.0,28.5071,28.593,28.4458,28.593,56600.0
2008-09-04 09:45:00,46.49,46.6,46.38,46.43,58600.0,28.5255,28.593,28.458,28.4887,58600.0
2008-09-04 09:50:00,46.42,46.64,46.4,46.63,83300.0,28.4826,28.6176,28.4703,28.6114,83300.0
2008-09-04 09:55:00,46.64,46.73,46.53,46.67,44600.0,28.6176,28.6728,28.5501,28.636,44600.0
2008-09-04 10:00:00,46.67,46.77,46.66,46.76,55100.0,28.636,28.6973,28.6298,28.6912,55100.0
2008-09-04 10:05:00,46.76,46.79,46.71,46.76,25900.0,28.6912,28.7096,28.6605,28.6912,25900.0
2008-09-04 10:10:00,46.75,46.76,46.67,46.69,20500.0,28.6851,28.6912,28.636,28.6482,20500.0
2008-09-04 10:15:00,46.7,46.7,46.56,46.56,170800.0,28.6544,28.6544,28.5685,28.5685,170800.0
2008-09-04 10:20:00,46.57,46.6,46.52,46.53,37100.0,28.5746,28.593,28.5439,28.5501,37100.0
2008-09-04 10:25:00,46.53,46.59,46.5,46.59,39100.0,28.5501,28.5869,28.5317,28.5869,39100.0
2008-09-04 10:30:00,46.58,46.58,46.35,46.41,84700.0,28.5807,28.5807,28.4396,28.4764,84700.0
2008-09-04 10:35:00,46.43,46.45,46.31,46.32,41800.0,28.4887,28.501,28.4151,28.4212,41800.0
2008-09-04 10:40:00,46.31,46.32,46.21,46.22,57600.0,28.4151,28.4212,28.3537,28.3599,57600.0
2008-09-04 10:45:00,46.23,46.31,46.17,46.23,54700.0,28.366,28.4151,28.3292,28.366,54700.0
2008-09-04 10:50:00,46.23,46.27,46.21,46.21,22300.0,28.366,28.3905,28.3537,28.3537,22300.0
2008-09-04 10:55:00,46.21,46.28,46.19,46.25,40200.0,28.3537,28.3967,28.3415,28.3783,40200.0
2008-09-04 11:00:00,46.23,46.25,46.12,46.13,41300.0,28.366,28.3783,28.2985,28.3046,41300.0
2008-09-04 11:05:00,46.15,46.17,46.03,46.15,61900.0,28.3169,28.3292,28.2433,28.3169,61900.0
2008-09-04 11:10:00,46.16,46.16,46.08,46.15,13600.0,28.323,28.323,28.274,28.3169,13600.0
2008-09-04 11:15:00,46.13,46.22,46.08,46.22,57900.0,28.3046,28.3599,28.274,28.3599,57900.0
2008-09-04 11:20:00,46.21,46.22,45.96,45.98,91300.0,28.3537,28.3599,28.2003,28.2126,91300.0
2008-09-04 11:25:00,45.97,46.04,45.96,46.01,43400.0,28.2065,28.2494,28.2003,28.231,43400.0
2008-09-04 11:30:00,46.02,46.1,46.01,46.1,39500.0,28.2371,28.2862,28.231,28.2862,39500.0
2008-09-04 11:35:00,46.11,46.15,46.04,46.07,54500.0,28.2924,28.3169,28.2494,28.2678,54500.0
2008-09-04 11:40:00,46.07,46.1,46.02,46.08,45700.0,28.2678,28.2862,28.2371,28.274,45700.0
2008-09-04 11:45:00,46.08,46.09,46.0,46.07,46600.0,28.274,28.2801,28.2249,28.2678,46600.0
2008-09-04 11:50:00,46.07,46.11,46.04,46.08,32300.0,28.2678,28.2924,28.2494,28.274,32300.0
2008-09-04 11:55:00,46.08,46.1,45.98,46.0,40000.0,28.274,28.2862,28.2126,28.2249,40000.0
2008-09-04 12:00:00,46.01,46.13,46.01,46.11,35600.0,28.231,28.3046,28.231,28.2924,35600.0
2008-09-04 12:05:00,46.12,46.21,46.08,46.21,42600.0,28.2985,28.3537,28.274,28.3537,42600.0
2008-09-04 12:10:00,46.21,46.21,46.14,46.19,32600.0,28.3537,28.3537,28.3108,28.3415,32600.0
2008-09-04 12:15:00,46.19,46.21,46.15,46.16,20900.0,28.3415,28.3537,28.3169,28.323,20900.0
2008-09-04 12:20:00,46.16,46.18,46.13,46.15,22000.0,28.323,28.3353,28.3046,28.3169,22000.0
2008-09-04 12:25:00,46.16,46.2,46.1,46.18,30100.0,28.323,28.3476,28.2862,28.3353,30100.0
2008-09-04 12:30:00,46.18,46.19,46.04,46.09,43200.0,28.3353,28.3415,28.2494,28.2801,43200.0
2008-09-04 12:35:00,46.1,46.17,46.09,46.16,13400.0,28.2862,28.3292,28.2801,28.323,13400.0
2008-09-04 12:40:00,46.16,46.17,46.07,46.13,25300.0,28.323,28.3292,28.2678,28.3046,25300.0
2008-09-04 12:45:00,46.13,46.14,46.01,46.1,27500.0,28.3046,28.3108,28.231,28.2862,27500.0
2008-09-04 12:50:00,46.1,46.16,46.08,46.12,22200.0,28.2862,28.323,28.274,28.2985,22200.0
2008-09-04 12:55:00,46.12,46.15,46.1,46.13,15200.0,28.2985,28.3169,28.2862,28.3046,15200.0
2008-09-04 13:00:00,46.17,46.2,46.15,46.17,23600.0,28.3292,28.3476,28.3169,28.3292,23600.0
2008-09-04 13:05:00,46.16,46.16,46.08,46.15,22200.0,28.323,28.323,28.274,28.3169,22200.0
2008-09-04 13:10:00,46.16,46.24,46.15,46.2,27700.0,28.323,28.3721,28.3169,28.3476,27700.0
2008-09-04 13:15:00,46.21,46.23,46.17,46.17,23500.0,28.3537,28.366,28.3292,28.3292,23500.0
2008-09-04 13:20:00,46.18,46.21,46.12,46.12,26300.0,28.3353,28.3537,28.2985,28.2985,26300.0
2008-09-04 13:25:00,46.12,46.13,46.05,46.1,27700.0,28.2985,28.3046,28.2555,28.2862,27700.0
2008-09-04 13:30:00,46.11,46.11,45.98,45.99,42700.0,28.2924,28.2924,28.2126,28.2187,42700.0
2008-09-04 13:35:00,46.0,46.02,45.99,46.02,19400.0,28.2249,28.2371,28.2187,28.2371,19400.0
2008-09-04 13:40:00,46.02,46.04,46.0,46.03,15400.0,28.2371,28.2494,28.2249,28.2433,15400.0
2008-09-04 13:45:00,46.03,46.05,46.0,46.05,30200.0,28.2433,28.2555,28.2249,28.2555,30200.0
2008-09-04 13:50:00,46.05,46.06,46.02,46.04,13900.0,28.2555,28.2617,28.2371,28.2494,13900.0
2008-09-04 13:55:00,46.04,46.08,46.02,46.06,19700.0,28.2494,28.274,28.2371,28.2617,19700.0
2008-09-04 14:00:00,46.07,46.11,46.06,46.11,27200.0,28.2678,28.2924,28.2617,28.2924,27200.0
2008-09-04 14:05:00,46.1,46.13,46.09,46.1,60100.0,28.2862,28.3046,28.2801,28.2862,60100.0
2008-09-04 14:10:00,46.11,46.13,45.95,46.05,75000.0,28.2924,28.3046,28.1942,28.2555,75000.0
2008-09-04 14:15:00,46.04,46.11,46.04,46.11,36100.0,28.2494,28.2924,28.2494,28.2924,36100.0
2008-09-04 14:20:00,46.11,46.15,46.07,46.1,45900.0,28.2924,28.3169,28.2678,28.2862,45900.0
2008-09-04 14:25:00,46.11,46.22,46.1,46.18,56300.0,28.2924,28.3599,28.2862,28.3353,56300.0
2008-09-04 14:30:00,46.17,46.22,46.16,46.19,64800.0,28.3292,28.3599,28.323,28.3415,64800.0
2008-09-04 14:35:00,46.19,46.24,46.17,46.24,61800.0,28.3415,28.3721,28.3292,28.3721,61800.0
2008-09-04 14:40:00,46.24,46.28,46.22,46.22,36400.0,28.3721,28.3967,28.3599,28.3599,36400.0
2008-09-04 14:45:00,46.23,46.23,46.2,46.2,79400.0,28.366,28.366,28.3476,28.3476,79400.0
2008-09-04 14:50:00,46.21,46.21,46.17,46.19,42900.0,28.3537,28.3537,28.3292,28.3415,42900.0
2008-09-04 14:55:00,46.19,46.26,46.17,46.26,39200.0,28.3415,28.3844,28.3292,28.3844,39200.0
2008-09-04 15:00:00,46.26,46.31,46.23,46.3,86900.0,28.3844,28.4151,28.366,28.4089,86900.0
2008-09-04 15:05:00,46.3,46.31,46.16,46.28,98200.0,28.4089,28.4151,28.323,28.3967,98200.0
2008-09-04 15:10:00,46.28,46.29,46.2,46.21,78700.0,28.3967,28.4028,28.3476,28.3537,78700.0
2008-09-04 15:15:00,46.21,46.22,46.13,46.18,86700.0,28.3537,28.3599,28.3046,28.3353,86700.0
2008-09-04 15:20:00,46.18,46.21,46.11,46.11,63100.0,28.3353,28.3537,28.2924,28.2924,63100.0
2008-09-04 15:25:00,46.11,46.16,46.1,46.15,55300.0,28.2924,28.323,28.2862,28.3169,55300.0
2008-09-04 15:30:00,46.15,46.16,46.11,46.16,67300.0,28.3169,28.323,28.2924,28.323,67300.0
2008-09-04 15:35:00,46.16,46.19,46.12,46.13,78900.0,28.323,28.3415,28.2985,28.3046,78900.0
2008-09-04 15:40:00,46.12,46.14,46.05,46.13,174200.0,28.2985,28.3108,28.2555,28.3046,174200.0
2008-09-04 15:45:00,46.14,46.17,46.09,46.15,109000.0,28.3108,28.3292,28.2801,28.3169,109000.0
2008-09-04 15:50:00,46.13,46.23,46.12,46.2,134100.0,28.3046,28.366,28.2985,28.3476,134100.0
2008-09-04 15:55:00,46.2,46.21,46.03,46.05,207400.0,28.3476,28.3537,28.2433,28.2555,207400.0
2008-09-05 09:30:00,45.97,46.1,45.5,45.78,145700.0,28.2065,28.2862,27.9181,28.0899,145700.0
2008-09-05 09:35:00,45.78,45.91,45.73,45.74,52900.0,28.0899,28.1696,28.0592,28.0653,52900.0
2008-09-05 09:40:00,45.73,45.93,45.68,45.8,68600.0,28.0592,28.1819,28.0285,28.1022,68600.0
2008-09-05 09:45:00,45.8,45.86,45.74,45.74,71400.0,28.1022,28.139,28.0653,28.0653,71400.0
2008-09-05 09:50:00,45.74,45.75,45.5,45.68,95700.0,28.0653,28.0715,27.9181,28.0285,95700.0
2008-09-05 09:55:00,45.68,45.72,45.63,45.64,87700.0,28.0285,28.0531,27.9978,28.004,87700.0
2008-09-05 10:00:00,45.64,45.76,45.54,45.76,69500.0,28.004,28.0776,27.9426,28.0776,69500.0
2008-09-05 10:05:00,45.75,45.77,45.52,45.54,72700.0,28.0715,28.0837,27.9304,27.9426,72700.0
2008-09-05 10:10:00,45.53,45.54,45.47,45.5,67600.0,27.9365,27.9426,27.8997,27.9181,67600.0
2008-09-05 10:15:00,45.5,45.63,45.5,45.62,97300.0,27.9181,27.9978,27.9181,27.9917,97300.0
2008-09-05 10:20:00,45.62,45.65,45.43,45.43,73300.0,27.9917,28.0101,27.8751,27.8751,73300.0
2008-09-05 10:25:00,45.44,45.48,45.34,45.38,92600.0,27.8813,27.9058,27.8199,27.8444,92600.0
2008-09-05 10:30:00,45.36,45.56,45.35,45.56,88100.0,27.8322,27.9549,27.826,27.9549,88100.0
2008-09-05 10:35:00,45.57,45.63,45.49,45.5,63600.0,27.961,27.9978,27.9119,27.9181,63600.0
2008-09-05 10:40:00,45.49,45.49,45.44,45.48,62200.0,27.9119,27.9119,27.8813,27.9058,62200.0
2008-09-05 10:45:00,45.48,45.53,45.36,45.38,36500.0,27.9058,27.9365,27.8322,27.8444,36500.0
2008-09-05 10:50:00,45.4,45.45,45.36,45.4,60800.0,27.8567,27.8874,27.8322,27.8567,60800.0
2008-09-05 10:55:00,45.42,45.42,45.28,45.3,76800.0,27.869,27.869,27.7831,27.7954,76800.0
2008-09-05 11:00:00,45.29,45.3,45.13,45.15,129100.0,27.7892,27.7954,27.6911,27.7033,129100.0
2008-09-05 11:05:00,45.17,45.21,45.16,45.2,68800.0,27.7156,27.7401,27.7095,27.734,68800.0
2008-09-05 11:10:00,45.19,45.19,45.12,45.16,55600.0,27.7279,27.7279,27.6849,27.7095,55600.0
2008-09-05 11:15:00,45.16,45.24,45.14,45.21,119500.0,27.7095,27.7585,27.6972,27.7401,119500.0
2008-09-05 11:20:00,45.22,45.25,45.2,45.22,72900.0,27.7463,27.7647,27.734,27.7463,72900.0
2008-09-05 11:25:00,45.22,45.35,45.22,45.29,102900.0,27.7463,27.826,27.7463,27.7892,102900.0
2008-09-05 11:30:00,45.29,45.33,45.26,45.28,87400.0,27.7892,27.8138,27.7708,27.7831,87400.0
2008-09-05 11:35:00,45.28,45.29,45.2,45.23,94900.0,27.7831,27.7892,27.734,27.7524,94900.0
2008-09-05 11:40:00,45.23,45.3,45.23,45.28,38600.0,27.7524,27.7954,27.7524,27.7831,38600.0
2008-09-05 11:45:00,45.29,45.34,45.27,45.33,28400.0,27.7892,27.8199,27.777,27.8138,28400.0
2008-09-05 11:50:00,45.33,45.38,45.3,45.35,102700.0,27.8138,27.8444,27.7954,27.826,102700.0
2008-09-05 11:55:00,45.35,45.45,45.3,45.45,91300.0,27.826,27.8874,27.7954,27.8874,91300.0
2008-09-05 12:00:00,45.45,45.51,45.36,45.42,100700.0,27.8874,27.9242,27.8322,27.869,100700.0
2008-09-05 12:05:00,45.42,45.53,45.42,45.51,107900.0,27.869,27.9365,27.869,27.9242,107900.0
2008-09-05 12:10:00,45.51,45.6,45.45,45.54,111700.0,27.9242,27.9794,27.8874,27.9426,111700.0
2008-09-05 12:15:00,45.54,45.63,45.53,45.63,37200.0,27.9426,27.9978,27.9365,27.9978,37200.0
2008-09-05 12:20:00,45.63,45.64,45.57,45.59,44600.0,27.9978,28.004,27.961,27.9733,44600.0
2008-09-05 12:25:00,45.59,45.7,45.58,45.7,44600.0,27.9733,28.0408,27.9672,28.0408,44600.0
2008-09-05 12:30:00,45.71,45.75,45.62,45.62,34500.0,28.0469,28.0715,27.9917,27.9917,34500.0
2008-09-05 12:35:00,45.61,45.7,45.61,45.64,40600.0,27.9856,28.0408,27.9856,28.004,40600.0
2008-09-05 12:40:00,45.64,45.66,45.57,45.63,24400.0,28.004,28.0163,27.961,27.9978,24400.0
2008-09-05 12:45:00,45.63,45.72,45.62,45.67,34800.0,27.9978,28.0531,27.9917,28.0224,34800.0
2008-09-05 12:50:00,45.66,45.68,45.58,45.64,35900.0,28.0163,28.0285,27.9672,28.004,35900.0
2008-09-05 12:55:00,45.65,45.65,45.58,45.59,31400.0,28.0101,28.0101,27.9672,27.9733,31400.0
2008-09-05 13:00:00,45.59,45.61,45.54,45.54,26300.0,27.9733,27.9856,27.9426,27.9426,26300.0
2008-09-05 13:05:00,45.54,45.58,45.52,45.56,19200.0,27.9426,27.9672,27.9304,27.9549,19200.0
2008-09-05 13:10:00,45.54,45.6,45.54,45.58,18300.0,27.9426,27.9794,27.9426,27.9672,18300.0
2008-09-05 13:15:00,45.58,45.58,45.48,45.52,28700.0,27.9672,27.9672,27.9058,27.9304,28700.0
2008-09-05 13:20:00,45.52,45.56,45.47,45.55,33800.0,27.9304,27.9549,27.8997,27.9488,33800.0
2008-09-05 13:25:00,45.55,45.56,45.51,45.53,19600.0,27.9488,27.9549,27.9242,27.9365,19600.0
2008-09-05 13:30:00,45.53,45.57,45.51,45.55,43100.0,27.9365,27.961,27.9242,27.9488,43100.0
2008-09-05 13:35:00,45.56,45.57,45.44,45.45,40100.0,27.9549,27.961,27.8813,27.8874,40100.0
2008-09-05 13:40:00,45.45,45.51,45.45,45.49,42900.0,27.8874,27.9242,27.8874,27.9119,42900.0
2008-09-05 13:45:00,45.49,45.5,45.43,45.44,32500.0,27.9119,27.9181,27.8751,27.8813,32500.0
2008-09-05 13:50:00,45.43,45.45,45.39,45.43,26900.0,27.8751,27.8874,27.8506,27.8751,26900.0
2008-09-05 13:55:00,45.42,45.44,45.4,45.44,22500.0,27.869,27.8813,27.8567,27.8813,22500.0
2008-09-05 14:00:00,45.43,45.44,45.33,45.37,38500.0,27.8751,27.8813,27.8138,27.8383,38500.0
2008-09-05 14:05:00,45.37,45.39,45.33,45.35,39800.0,27.8383,27.8506,27.8138,27.826,39800.0
2008-09-05 14:10:00,45.35,45.39,45.3,45.35,84000.0,27.826,27.8506,27.7954,27.826,84000.0
2008-09-05 14:15:00,45.34,45.39,45.31,45.39,28500.0,27.8199,27.8506,27.8015,27.8506,28500.0
2008-09-05 14:20:00,45.39,45.43,45.32,45.33,42400.0,27.8506,27.8751,27.8076,27.8138,42400.0
2008-09-05 14:25:00,45.32,45.36,45.28,45.3,69600.0,27.8076,27.8322,27.7831,27.7954,69600.0
2008-09-05 14:30:00,45.3,45.38,45.29,45.35,46300.0,27.7954,27.8444,27.7892,27.826,46300.0
2008-09-05 14:35:00,45.36,45.4,45.3,45.32,36100.0,27.8322,27.8567,27.7954,27.8076,36100.0
2008-09-05 14:40:00,45.32,45.37,45.31,45.36,26500.0,27.8076,27.8383,27.8015,27.8322,26500.0
2008-09-05 14:45:00,45.36,45.36,45.3,45.31,39300.0,27.8322,27.8322,27.7954,27.8015,39300.0
2008-09-05 14:50:00,45.31,45.36,45.3,45.34,22200.0,27.8015,27.8322,27.7954,27.8199,22200.0
2008-09-05 14:55:00,45.35,45.44,45.35,45.4,50100.0,27.826,27.8813,27.826,27.8567,50100.0
2008-09-05 15:00:00,45.39,45.41,45.35,45.38,39100.0,27.8506,27.8629,27.826,27.8444,39100.0
2008-09-05 15:05:00,45.39,45.4,45.33,45.34,36800.0,27.8506,27.8567,27.8138,27.8199,36800.0
2008-09-05 15:10:00,45.34,45.38,45.32,45.38,86900.0,27.8199,27.8444,27.8076,27.8444,86900.0
2008-09-05 15:15:00,45.37,45.45,45.37,45.45,36200.0,27.8383,27.8874,27.8383,27.8874,36200.0
2008-09-05 15:20:00,45.45,45.45,45.39,45.41,40200.0,27.8874,27.8874,27.8506,27.8629,40200.0
2008-09-05 15:25:00,45.42,45.49,45.4,45.49,43600.0,27.869,27.9119,27.8567,27.9119,43600.0
2008-09-05 15:30:00,45.48,45.49,45.44,45.45,48700.0,27.9058,27.9119,27.8813,27.8874,48700.0
2008-09-05 15:35:00,45.45,45.49,45.44,45.48,59600.0,27.8874,27.9119,27.8813,27.9058,59600.0
2008-09-05 15:40:00,45.47,45.49,45.42,45.48,107300.0,27.8997,27.9119,27.869,27.9058,107300.0
2008-09-05 15:45:00,45.48,45.49,45.39,45.39,139300.0,27.9058,27.9119,27.8506,27.8506,139300.0
2008-09-05 15:50:00,45.39,45.46,45.37,45.45,132700.0,27.8506,27.8935,27.8383,27.8874,132700.0
2008-09-05 15:55:00,45.46,45.52,45.43,45.44,228000.0,27.8935,27.9304,27.8751,27.8813,228000.0
2008-09-08 09:30:00,46.31,46.68,45.53,46.37,172600.0,28.4151,28.6421,27.9365,28.4519,172600.0
2008-09-08 09:35:00,46.36,46.36,45.98,46.05,113000.0,28.4458,28.4458,28.2126,28.2555,113000.0
2008-09-08 09:40:00,46.08,46.12,45.97,46.11,135100.0,28.274,28.2985,28.2065,28.2924,135100.0
2008-09-08 09:45:00,46.13,46.25,46.08,46.19,120200.0,28.3046,28.3783,28.274,28.3415,120200.0
2008-09-08 09:50:00,46.2,46.2,46.08,46.1,125500.0,28.3476,28.3476,28.274,28.2862,125500.0
2008-09-08 09:55:00,46.07,46.11,45.96,45.96,108300.0,28.2678,28.2924,28.2003,28.2003,108300.0
2008-09-08 10:00:00,46.01,46.03,45.91,46.01,114600.0,28.231,28.2433,28.1696,28.231,114600.0
2008-09-08 10:05:00,46.01,46.26,45.99,46.23,65000.0,28.231,28.3844,28.2187,28.366,65000.0
2008-09-08 10:10:00,46.24,46.34,46.22,46.28,43300.0,28.3721,28.4335,28.3599,28.3967,43300.0
2008-09-08 10:15:00,46.28,46.43,46.27,46.42,39800.0,28.3967,28.4887,28.3905,28.4826,39800.0
2008-09-08 10:20:00,46.43,46.64,46.43,46.6,82600.0,28.4887,28.6176,28.4887,28.593,82600.0
2008-09-08 10:25:00,46.59,46.64,46.57,46.61,42000.0,28.5869,28.6176,28.5746,28.5992,42000.0
2008-09-08 10:30:00,46.61,46.73,46.59,46.59,85300.0,28.5992,28.6728,28.5869,28.5869,85300.0
2008-09-08 10:35:00,46.6,46.68,46.59,46.67,72300.0,28.593,28.6421,28.5869,28.636,72300.0
2008-09-08 10:40:00,46.66,46.68,46.53,46.56,32600.0,28.6298,28.6421,28.5501,28.5685,32600.0
2008-09-08 10:45:00,46.56,46.6,46.54,46.57,40200.0,28.5685,28.593,28.5562,28.5746,40200.0
2008-09-08 10:50:00,46.56,46.58,46.38,46.41,64200.0,28.5685,28.5807,28.458,28.4764,64200.0
2008-09-08 10:55:00,46.39,46.46,46.35,46.4,66000.0,28.4642,28.5071,28.4396,28.4703,66000.0
2008-09-08 11:00:00,46.39,46.42,46.11,46.41,137200.0,28.4642,28.4826,28.2924,28.4764,137200.0
2008-09-08 11:05:00,46.39,46.53,46.38,46.46,35900.0,28.4642,28.5501,28.458,28.5071,35900.0
2008-09-08 11:10:00,46.45,46.61,46.41,46.59,68900.0,28.501,28.5992,28.4764,28.5869,68900.0
2008-09-08 11:15:00,46.58,46.59,46.5,46.56,55800.0,28.5807,28.5869,28.5317,28.5685,55800.0
2008-09-08 11:20:00,46.56,46.64,46.53,46.64,48600.0,28.5685,28.6176,28.5501,28.6176,48600.0
2008-09-08 11:25:00,46.65,46.68,46.49,46.52,59000.0,28.6237,28.6421,28.5255,28.5439,59000.0
2008-09-08 11:30:00,46.54,46.74,46.54,46.72,74500.0,28.5562,28.6789,28.5562,28.6667,74500.0
2008-09-08 11:35:00,46.71,46.76,46.69,46.71,47600.0,28.6605,28.6912,28.6482,28.6605,47600.0
2008-09-08 11:40:00,46.71,46.76,46.61,46.62,60800.0,28.6605,28.6912,28.5992,28.6053,60800.0
2008-09-08 11:45:00,46.62,46.75,46.61,46.75,53100.0,28.6053,28.6851,28.5992,28.6851,53100.0
2008-09-08 11:50:00,46.75,46.82,46.68,46.68,67200.0,28.6851,28.728,28.6421,28.6421,67200.0
2008-09-08 11:55:00,46.68,46.78,46.61,46.78,53300.0,28.6421,28.7035,28.5992,28.7035,53300.0
2008-09-08 12:00:00,46.78,46.85,46.74,46.74,54000.0,28.7035,28.7464,28.6789,28.6789,54000.0
2008-09-08 12:05:00,46.74,46.75,46.6,46.63,60400.0,28.6789,28.6851,28.593,28.6114,60400.0
2008-09-08 12:10:00,46.62,46.62,46.44,46.5,88500.0,28.6053,28.6053,28.4948,28.5317,88500.0
2008-09-08 12:15:00,46.5,46.52,46.48,46.49,68900.0,28.5317,28.5439,28.5194,28.5255,68900.0
2008-09-08 12:20:00,46.48,46.49,46.38,46.38,89300.0,28.5194,28.5255,28.458,28.458,89300.0
2008-09-08 12:25:00,46.38,46.43,46.31,46.33,52100.0,28.458,28.4887,28.4151,28.4274,52100.0
2008-09-08 12:30:00,46.34,46.45,46.33,46.42,54800.0,28.4335,28.501,28.4274,28.4826,54800.0
2008-09-08 12:35:00,46.43,46.46,46.4,46.43,43500.0,28.4887,28.5071,28.4703,28.4887,43500.0
2008-09-08 12:40:00,46.44,46.48,46.42,46.42,27000.0,28.4948,28.5194,28.4826,28.4826,27000.0
2008-09-08 12:45:00,46.42,46.49,46.33,46.33,34600.0,28.4826,28.5255,28.4274,28.4274,34600.0
2008-09-08 12:50:00,46.34,46.35,46.3,46.35,30600.0,28.4335,28.4396,28.4089,28.4396,30600.0
2008-09-08 12:55:00,46.35,46.37,46.31,46.31,48800.0,28.4396,28.4519,28.4151,28.4151,48800.0
2008-09-08 13:00:00,46.32,46.36,46.25,46.25,41000.0,28.4212,28.4458,28.3783,28.3783,41000.0
2008-09-08 13:05:00,46.25,46.25,46.09,46.09,53100.0,28.3783,28.3783,28.2801,28.2801,53100.0
2008-09-08 13:10:00,46.09,46.17,46.09,46.15,42700.0,28.2801,28.3292,28.2801,28.3169,42700.0
2008-09-08 13:15:00,46.14,46.19,46.07,46.19,39200.0,28.3108,28.3415,28.2678,28.3415,39200.0
2008-09-08 13:20:00,46.19,46.27,46.16,46.25,42900.0,28.3415,28.3905,28.323,28.3783,42900.0
2008-09-08 13:25:00,46.25,46.3,46.21,46.28,37100.0,28.3783,28.4089,28.3537,28.3967,37100.0
2008-09-08 13:30:00,46.27,46.28,46.08,46.08,35200.0,28.3905,28.3967,28.274,28.274,35200.0
2008-09-08 13:35:00,46.09,46.17,46.05,46.07,45900.0,28.2801,28.3292,28.2555,28.2678,45900.0
2008-09-08 13:40:00,46.07,46.13,45.99,46.12,33200.0,28.2678,28.3046,28.2187,28.2985,33200.0
2008-09-08 13:45:00,46.13,46.19,46.09,46.09,28900.0,28.3046,28.3415,28.2801,28.2801,28900.0
2008-09-08 13:50:00,46.09,46.1,46.01,46.1,50300.0,28.2801,28.2862,28.231,28.2862,50300.0
2008-09-08 13:55:00,46.1,46.15,46.06,46.1,38300.0,28.2862,28.3169,28.2617,28.2862,38300.0
2008-09-08 14:00:00,46.09,46.32,46.08,46.32,109300.0,28.2801,28.4212,28.274,28.4212,109300.0
2008-09-08 14:05:00,46.32,46.37,46.29,46.34,83100.0,28.4212,28.4519,28.4028,28.4335,83100.0
2008-09-08 14:10:00,46.35,46.42,46.29,46.38,57200.0,28.4396,28.4826,28.4028,28.458,57200.0
2008-09-08 14:15:00,46.39,46.39,46.33,46.34,22500.0,28.4642,28.4642,28.4274,28.4335,22500.0
2008-09-08 14:20:00,46.33,46.43,46.29,46.39,47500.0,28.4274,28.4887,28.4028,28.4642,47500.0
2008-09-08 14:25:00,46.38,46.42,46.37,46.41,25100.0,28.458,28.4826,28.4519,28.4764,25100.0
2008-09-08 14:30:00,46.41,46.45,46.38,46.4,49300.0,28.4764,28.501,28.458,28.4703,49300.0
2008-09-08 14:35:00,46.4,46.46,46.39,46.42,41200.0,28.4703,28.5071,28.4642,28.4826,41200.0
2008-09-08 14:40:00,46.43,46.43,46.35,46.36,53700.0,28.4887,28.4887,28.4396,28.4458,53700.0
2008-09-08 14:45:00,46.36,46.45,46.29,46.3,118100.0,28.4458,28.501,28.4028,28.4089,118100.0
2008-09-08 14:50:00,46.3,46.32,46.24,46.32,112300.0,28.4089,28.4212,28.3721,28.4212,112300.0
2008-09-08 14:55:00,46.32,46.33,46.23,46.28,89500.0,28.4212,28.4274,28.366,28.3967,89500.0
2008-09-08 15:00:00,46.28,46.37,46.28,46.36,22200.0,28.3967,28.4519,28.3967,28.4458,22200.0
2008-09-08 15:05:00,46.36,46.37,46.25,46.26,48400.0,28.4458,28.4519,28.3783,28.3844,48400.0
2008-09-08 15:10:00,46.25,46.37,46.22,46.35,68900.0,28.3783,28.4519,28.3599,28.4396,68900.0
2008-09-08 15:15:00,46.35,46.44,46.34,46.42,40900.0,28.4396,28.4948,28.4335,28.4826,40900.0
2008-09-08 15:20:00,46.42,46.55,46.41,46.47,101500.0,28.4826,28.5623,28.4764,28.5133,101500.0
2008-09-08 15:25:00,46.47,46.48,46.42,46.45,105500.0,28.5133,28.5194,28.4826,28.501,105500.0
2008-09-08 15:30:00,46.46,46.57,46.45,46.57,67800.0,28.5071,28.5746,28.501,28.5746,67800.0
2008-09-08 15:35:00,46.57,46.61,46.51,46.59,100000.0,28.5746,28.5992,28.5378,28.5869,100000.0
2008-09-08 15:40:00,46.59,46.66,46.58,46.61,119300.0,28.5869,28.6298,28.5807,28.5992,119300.0
2008-09-08 15:45:00,46.61,46.67,46.57,46.66,93800.0,28.5992,28.636,28.5746,28.6298,93800.0
2008-09-08 15:50:00,46.65,46.68,46.62,46.65,123100.0,28.6237,28.6421,28.6053,28.6237,123100.0
2008-09-08 15:55:00,46.65,46.73,46.61,46.68,218400.0,28.6237,28.6728,28.5992,28.6421,218400.0
2008-09-09 09:30:00,46.21,47.88,46.21,47.16,291600.0,28.3537,29.3784,28.3537,28.9366,291600.0
2008-09-09 09:35:00,47.17,47.24,47.12,47.2,221500.0,28.9428,28.9857,28.9121,28.9612,221500.0
2008-09-09 09:40:00,47.22,47.25,47.15,47.21,120200.0,28.9734,28.9919,28.9305,28.9673,120200.0
2008-09-09 09:45:00,47.22,47.54,47.2,47.54,181600.0,28.9734,29.1698,28.9612,29.1698,181600.0
2008-09-09 09:50:00,47.53,47.72,47.48,47.6,195600.0,29.1637,29.2802,29.133,29.2066,195600.0
2008-09-09 09:55:00,47.62,47.67,47.51,47.57,184900.0,29.2189,29.2496,29.1514,29.1882,184900.0
2008-09-09 10:00:00,47.57,47.6,47.47,47.59,186400.0,29.1882,29.2066,29.1268,29.2005,186400.0
2008-09-09 10:05:00,47.59,47.67,47.52,47.6,100400.0,29.2005,29.2496,29.1575,29.2066,100400.0
2008-09-09 10:10:00,47.6,47.67,47.53,47.56,86200.0,29.2066,29.2496,29.1637,29.1821,86200.0
2008-09-09 10:15:00,47.56,47.57,47.4,47.4,102900.0,29.1821,29.1882,29.0839,29.0839,102900.0
2008-09-09 10:20:00,47.39,47.48,47.36,47.42,67100.0,29.0778,29.133,29.0593,29.0962,67100.0
2008-09-09 10:25:00,47.42,47.52,47.39,47.4,88600.0,29.0962,29.1575,29.0778,29.0839,88600.0
2008-09-09 10:30:00,47.4,47.43,47.32,47.4,88200.0,29.0839,29.1023,29.0348,29.0839,88200.0
2008-09-09 10:35:00,47.41,47.42,47.37,47.4,71400.0,29.09,29.0962,29.0655,29.0839,71400.0
2008-09-09 10:40:00,47.4,47.42,47.37,47.37,80600.0,29.0839,29.0962,29.0655,29.0655,80600.0
2008-09-09 10:45:00,47.38,47.41,47.24,47.26,56400.0,29.0716,29.09,28.9857,28.998,56400.0
2008-09-09 10:50:00,47.26,47.28,47.11,47.13,128400.0,28.998,29.0103,28.9059,28.9182,128400.0
2008-09-09 10:55:00,47.13,47.15,47.0,47.02,180200.0,28.9182,28.9305,28.8385,28.8507,180200.0
2008-09-09 11:00:00,47.01,47.06,47.0,47.05,88900.0,28.8446,28.8753,28.8385,28.8691,88900.0
2008-09-09 11:05:00,47.05,47.15,47.02,47.13,52800.0,28.8691,28.9305,28.8507,28.9182,52800.0
2008-09-09 11:10:00,47.13,47.18,47.06,47.07,85400.0,28.9182,28.9489,28.8753,28.8814,85400.0
2008-09-09 11:15:00,47.06,47.06,46.92,46.94,111900.0,28.8753,28.8753,28.7894,28.8016,111900.0
2008-09-09 11:20:00,46.94,46.97,46.81,46.82,78100.0,28.8016,28.82,28.7219,28.728,78100.0
2008-09-09 11:25:00,46.81,46.89,46.77,46.8,46300.0,28.7219,28.771,28.6973,28.7157,46300.0
2008-09-09 11:30:00,46.79,46.87,46.75,46.83,31400.0,28.7096,28.7587,28.6851,28.7341,31400.0
2008-09-09 11:35:00,46.83,46.91,46.82,46.83,25500.0,28.7341,28.7832,28.728,28.7341,25500.0
2008-09-09 11:40:00,46.84,46.86,46.78,46.83,25400.0,28.7403,28.7526,28.7035,28.7341,25400.0
2008-09-09 11:45:00,46.83,46.95,46.81,46.95,57200.0,28.7341,28.8078,28.7219,28.8078,57200.0
2008-09-09 11:50:00,46.95,46.96,46.83,46.9,53700.0,28.8078,28.8139,28.7341,28.7771,53700.0
2008-09-09 11:55:00,46.92,46.92,46.82,46.82,14800.0,28.7894,28.7894,28.728,28.728,14800.0
2008-09-09 12:00:00,46.81,46.81,46.73,46.76,33600.0,28.7219,28.7219,28.6728,28.6912,33600.0
2008-09-09 12:05:00,46.77,46.77,46.7,46.71,65700.0,28.6973,28.6973,28.6544,28.6605,65700.0
2008-09-09 12:10:00,46.72,46.78,46.53,46.54,87600.0,28.6667,28.7035,28.5501,28.5562,87600.0
2008-09-09 12:15:00,46.54,46.64,46.54,46.61,32300.0,28.5562,28.6176,28.5562,28.5992,32300.0
2008-09-09 12:20:00,46.6,46.75,46.56,46.75,44200.0,28.593,28.6851,28.5685,28.6851,44200.0
2008-09-09 12:25:00,46.75,46.78,46.72,46.74,17400.0,28.6851,28.7035,28.6667,28.6789,17400.0
2008-09-09 12:30:00,46.72,46.72,46.66,46.71,20200.0,28.6667,28.6667,28.6298,28.6605,20200.0
2008-09-09 12:35:00,46.7,46.73,46.67,46.69,12900.0,28.6544,28.6728,28.636,28.6482,12900.0
2008-09-09 12:40:00,46.68,46.74,46.61,46.74,17400.0,28.6421,28.6789,28.5992,28.6789,17400.0
2008-09-09 12:45:00,46.74,46.79,46.73,46.76,21700.0,28.6789,28.7096,28.6728,28.6912,21700.0
2008-09-09 12:50:00,46.77,46.78,46.66,46.66,28100.0,28.6973,28.7035,28.6298,28.6298,28100.0
2008-09-09 12:55:00,46.68,46.73,46.67,46.71,23700.0,28.6421,28.6728,28.636,28.6605,23700.0
2008-09-09 13:00:00,46.72,46.72,46.67,46.7,34100.0,28.6667,28.6667,28.636,28.6544,34100.0
2008-09-09 13:05:00,46.71,46.71,46.63,46.65,22800.0,28.6605,28.6605,28.6114,28.6237,22800.0
2008-09-09 13:10:00,46.65,46.76,46.63,46.73,68600.0,28.6237,28.6912,28.6114,28.6728,68600.0
2008-09-09 13:15:00,46.74,46.78,46.66,46.73,54400.0,28.6789,28.7035,28.6298,28.6728,54400.0
2008-09-09 13:20:00,46.74,46.75,46.64,46.66,31000.0,28.6789,28.6851,28.6176,28.6298,31000.0
2008-09-09 13:25:00,46.65,46.67,46.55,46.57,44700.0,28.6237,28.636,28.5623,28.5746,44700.0
2008-09-09 13:30:00,46.58,46.59,46.47,46.55,53500.0,28.5807,28.5869,28.5133,28.5623,53500.0
2008-09-09 13:35:00,46.53,46.67,46.5,46.65,51400.0,28.5501,28.636,28.5317,28.6237,51400.0
2008-09-09 13:40:00,46.65,46.78,46.61,46.75,47500.0,28.6237,28.7035,28.5992,28.6851,47500.0
2008-09-09 13:45:00,46.74,46.76,46.6,46.61,53100.0,28.6789,28.6912,28.593,28.5992,53100.0
2008-09-09 13:50:00,46.63,46.69,46.6,46.65,45900.0,28.6114,28.6482,28.593,28.6237,45900.0
2008-09-09 13:55:00,46.63,46.74,46.63,46.69,54400.0,28.6114,28.6789,28.6114,28.6482,54400.0
2008-09-09 14:00:00,46.68,46.72,46.64,46.7,64600.0,28.6421,28.6667,28.6176,28.6544,64600.0
2008-09-09 14:05:00,46.69,46.71,46.64,46.66,47800.0,28.6482,28.6605,28.6176,28.6298,47800.0
2008-09-09 14:10:00,46.68,46.68,46.61,46.64,31400.0,28.6421,28.6421,28.5992,28.6176,31400.0
2008-09-09 14:15:00,46.62,46.65,46.5,46.54,42900.0,28.6053,28.6237,28.5317,28.5562,42900.0
2008-09-09 14:20:00,46.55,46.6,46.48,46.6,58800.0,28.5623,28.593,28.5194,28.593,58800.0
2008-09-09 14:25:00,46.59,46.72,46.58,46.66,59800.0,28.5869,28.6667,28.5807,28.6298,59800.0
2008-09-09 14:30:00,46.65,46.65,46.5,46.51,46800.0,28.6237,28.6237,28.5317,28.5378,46800.0
2008-09-09 14:35:00,46.5,46.63,46.46,46.58,51400.0,28.5317,28.6114,28.5071,28.5807,51400.0
2008-09-09 14:40:00,46.59,46.68,46.58,46.65,46200.0,28.5869,28.6421,28.5807,28.6237,46200.0
2008-09-09 14:45:00,46.66,46.68,46.56,46.67,55200.0,28.6298,28.6421,28.5685,28.636,55200.0
2008-09-09 14:50:00,46.67,46.72,46.67,46.68,53100.0,28.636,28.6667,28.636,28.6421,53100.0
2008-09-09 14:55:00,46.68,46.72,46.66,46.7,66300.0,28.6421,28.6667,28.6298,28.6544,66300.0
2008-09-09 15:00:00,46.69,46.73,46.64,46.72,78200.0,28.6482,28.6728,28.6176,28.6667,78200.0
2008-09-09 15:05:00,46.72,46.81,46.71,46.79,96500.0,28.6667,28.7219,28.6605,28.7096,96500.0
2008-09-09 15:10:00,46.78,46.91,46.76,46.89,111300.0,28.7035,28.7832,28.6912,28.771,111300.0
2008-09-09 15:15:00,46.87,46.91,46.81,46.81,71100.0,28.7587,28.7832,28.7219,28.7219,71100.0
2008-09-09 15:20:00,46.8,46.97,46.78,46.97,86000.0,28.7157,28.82,28.7035,28.82,86000.0
2008-09-09 15:25:00,46.97,46.98,46.88,46.97,127800.0,28.82,28.8262,28.7648,28.82,127800.0
2008-09-09 15:30:00,46.97,47.0,46.87,46.9,109700.0,28.82,28.8385,28.7587,28.7771,109700.0
2008-09-09 15:35:00,46.9,46.91,46.84,46.88,76200.0,28.7771,28.7832,28.7403,28.7648,76200.0
2008-09-09 15:40:00,46.87,46.87,46.67,46.67,162200.0,28.7587,28.7587,28.636,28.636,162200.0
2008-09-09 15:45:00,46.68,46.7,46.59,46.61,119500.0,28.6421,28.6544,28.5869,28.5992,119500.0
2008-09-09 15:50:00,46.62,46.63,46.51,46.53,146400.0,28.6053,28.6114,28.5378,28.5501,146400.0
2008-09-09 15:55:00,46.52,46.6,46.48,46.48,221900.0,28.5439,28.593,28.5194,28.5194,221900.0
2008-09-10 09:30:00,46.56,47.08,46.5,46.5,132500.0,28.5685,28.8875,28.5317,28.5317,132500.0
2008-09-10 09:35:00,46.51,46.9,46.5,46.79,56300.0,28.5378,28.7771,28.5317,28.7096,56300.0
2008-09-10 09:40:00,46.83,47.0,46.78,46.89,72700.0,28.7341,28.8385,28.7035,28.771,72700.0
2008-09-10 09:45:00,46.89,47.04,46.87,46.94,89600.0,28.771,28.863,28.7587,28.8016,89600.0
2008-09-10 09:50:00,46.94,46.94,46.78,46.83,104700.0,28.8016,28.8016,28.7035,28.7341,104700.0
2008-09-10 09:55:00,46.84,46.91,46.81,46.86,49400.0,28.7403,28.7832,28.7219,28.7526,49400.0
2008-09-10 10:00:00,46.86,46.98,46.86,46.94,89300.0,28.7526,28.8262,28.7526,28.8016,89300.0
2008-09-10 10:05:00,46.93,46.95,46.78,46.82,76600.0,28.7955,28.8078,28.7035,28.728,76600.0
2008-09-10 10:10:00,46.82,46.85,46.75,46.83,104900.0,28.728,28.7464,28.6851,28.7341,104900.0
2008-09-10 10:15:00,46.82,46.92,46.8,46.87,261300.0,28.728,28.7894,28.7157,28.7587,261300.0
2008-09-10 10:20:00,46.85,46.88,46.8,46.85,83600.0,28.7464,28.7648,28.7157,28.7464,83600.0
2008-09-10 10:25:00,46.86,46.92,46.84,46.91,111200.0,28.7526,28.7894,28.7403,28.7832,111200.0
2008-09-10 10:30:00,46.91,46.98,46.79,46.8,90100.0,28.7832,28.8262,28.7096,28.7157,90100.0
2008-09-10 10:35:00,46.8,47.03,46.77,46.99,138400.0,28.7157,28.8569,28.6973,28.8323,138400.0
2008-09-10 10:40:00,47.0,47.05,46.94,47.05,81800.0,28.8385,28.8691,28.8016,28.8691,81800.0
2008-09-10 10:45:00,47.05,47.17,47.04,47.12,144700.0,28.8691,28.9428,28.863,28.9121,144700.0
2008-09-10 10:50:00,47.13,47.24,47.1,47.22,99300.0,28.9182,28.9857,28.8998,28.9734,99300.0
2008-09-10 10:55:00,47.21,47.32,47.15,47.29,108400.0,28.9673,29.0348,28.9305,29.0164,108400.0
2008-09-10 11:00:00,47.29,47.32,47.24,47.25,105000.0,29.0164,29.0348,28.9857,28.9919,105000.0
2008-09-10 11:05:00,47.25,47.26,47.13,47.14,77700.0,28.9919,28.998,28.9182,28.9244,77700.0
2008-09-10 11:10:00,47.14,47.14,46.99,46.99,81400.0,28.9244,28.9244,28.8323,28.8323,81400.0
2008-09-10 11:15:00,46.99,47.03,46.95,47.02,62900.0,28.8323,28.8569,28.8078,28.8507,62900.0
2008-09-10 11:20:00,47.03,47.08,46.99,47.01,55200.0,28.8569,28.8875,28.8323,28.8446,55200.0
2008-09-10 11:25:00,47.01,47.1,46.98,47.08,140100.0,28.8446,28.8998,28.8262,28.8875,140100.0
2008-09-10 11:30:00,47.07,47.28,47.06,47.26,66500.0,28.8814,29.0103,28.8753,28.998,66500.0
2008-09-10 11:35:00,47.25,47.3,47.2,47.24,50500.0,28.9919,29.0225,28.9612,28.9857,50500.0
2008-09-10 11:40:00,47.24,47.26,47.15,47.24,85900.0,28.9857,28.998,28.9305,28.9857,85900.0
2008-09-10 11:45:00,47.25,47.34,47.23,47.29,64300.0,28.9919,29.0471,28.9796,29.0164,64300.0
2008-09-10 11:50:00,47.29,47.35,47.26,47.27,104300.0,29.0164,29.0532,28.998,29.0041,104300.0
2008-09-10 11:55:00,47.27,47.35,47.25,47.32,69700.0,29.0041,29.0532,28.9919,29.0348,69700.0
2008-09-10 12:00:00,47.31,47.34,47.28,47.29,50000.0,29.0287,29.0471,29.0103,29.0164,50000.0
2008-09-10 12:05:00,47.3,47.36,47.29,47.33,51000.0,29.0225,29.0593,29.0164,29.0409,51000.0
2008-09-10 12:10:00,47.34,47.34,47.23,47.23,46900.0,29.0471,29.0471,28.9796,28.9796,46900.0
2008-09-10 12:15:00,47.23,47.24,47.19,47.2,29300.0,28.9796,28.9857,28.955,28.9612,29300.0
2008-09-10 12:20:00,47.2,47.23,47.15,47.16,37900.0,28.9612,28.9796,28.9305,28.9366,37900.0
2008-09-10 12:25:00,47.16,47.19,47.1,47.12,54400.0,28.9366,28.955,28.8998,28.9121,54400.0
2008-09-10 12:30:00,47.13,47.21,47.09,47.13,31900.0,28.9182,28.9673,28.8937,28.9182,31900.0
2008-09-10 12:35:00,47.12,47.19,47.09,47.11,43900.0,28.9121,28.955,28.8937,28.9059,43900.0
2008-09-10 12:40:00,47.13,47.15,47.08,47.1,37200.0,28.9182,28.9305,28.8875,28.8998,37200.0
2008-09-10 12:45:00,47.1,47.11,47.05,47.06,39000.0,28.8998,28.9059,28.8691,28.8753,39000.0
2008-09-10 12:50:00,47.07,47.08,47.03,47.06,41000.0,28.8814,28.8875,28.8569,28.8753,41000.0
2008-09-10 12:55:00,47.05,47.12,47.01,47.02,121900.0,28.8691,28.9121,28.8446,28.8507,121900.0
2008-09-10 13:00:00,47.02,47.03,46.97,46.99,28700.0,28.8507,28.8569,28.82,28.8323,28700.0
2008-09-10 13:05:00,47.0,47.0,46.89,46.9,45600.0,28.8385,28.8385,28.771,28.7771,45600.0
2008-09-10 13:10:00,46.89,46.91,46.83,46.83,34800.0,28.771,28.7832,28.7341,28.7341,34800.0
2008-09-10 13:15:00,46.83,46.87,46.81,46.84,22600.0,28.7341,28.7587,28.7219,28.7403,22600.0
2008-09-10 13:20:00,46.85,46.88,46.83,46.85,33700.0,28.7464,28.7648,28.7341,28.7464,33700.0
2008-09-10 13:25:00,46.87,46.88,46.79,46.8,25800.0,28.7587,28.7648,28.7096,28.7157,25800.0
2008-09-10 13:30:00,46.8,46.81,46.76,46.77,33000.0,28.7157,28.7219,28.6912,28.6973,33000.0
2008-09-10 13:35:00,46.77,46.85,46.75,46.83,26200.0,28.6973,28.7464,28.6851,28.7341,26200.0
2008-09-10 13:40:00,46.83,46.83,46.78,46.79,17500.0,28.7341,28.7341,28.7035,28.7096,17500.0
2008-09-10 13:45:00,46.81,46.82,46.78,46.81,20700.0,28.7219,28.728,28.7035,28.7219,20700.0
2008-09-10 13:50:00,46.8,46.83,46.75,46.76,36000.0,28.7157,28.7341,28.6851,28.6912,36000.0
2008-09-10 13:55:00,46.76,46.76,46.68,46.68,28000.0,28.6912,28.6912,28.6421,28.6421,28000.0
2008-09-10 14:00:00,46.68,46.73,46.66,46.71,33400.0,28.6421,28.6728,28.6298,28.6605,33400.0
2008-09-10 14:05:00,46.71,46.79,46.69,46.79,42400.0,28.6605,28.7096,28.6482,28.7096,42400.0
2008-09-10 14:10:00,46.79,46.82,46.76,46.8,51700.0,28.7096,28.728,28.6912,28.7157,51700.0
2008-09-10 14:15:00,46.8,46.88,46.79,46.85,56600.0,28.7157,28.7648,28.7096,28.7464,56600.0
2008-09-10 14:20:00,46.85,46.86,46.79,46.84,59400.0,28.7464,28.7526,28.7096,28.7403,59400.0
2008-09-10 14:25:00,46.85,46.89,46.82,46.85,35900.0,28.7464,28.771,28.728,28.7464,35900.0
2008-09-10 14:30:00,46.85,46.92,46.84,46.9,61800.0,28.7464,28.7894,28.7403,28.7771,61800.0
2008-09-10 14:35:00,46.9,46.92,46.86,46.88,46500.0,28.7771,28.7894,28.7526,28.7648,46500.0
2008-09-10 14:40:00,46.89,46.9,46.85,46.87,28600.0,28.771,28.7771,28.7464,28.7587,28600.0
2008-09-10 14:45:00,46.87,46.88,46.85,46.86,35800.0,28.7587,28.7648,28.7464,28.7526,35800.0
2008-09-10 14:50:00,46.87,46.88,46.81,46.81,46500.0,28.7587,28.7648,28.7219,28.7219,46500.0
2008-09-10 14:55:00,46.82,46.83,46.75,46.8,50100.0,28.728,28.7341,28.6851,28.7157,50100.0
2008-09-10 15:00:00,46.8,46.82,46.78,46.8,32300.0,28.7157,28.728,28.7035,28.7157,32300.0
2008-09-10 15:05:00,46.8,46.85,46.77,46.8,71300.0,28.7157,28.7464,28.6973,28.7157,71300.0
2008-09-10 15:10:00,46.81,46.85,46.75,46.85,54800.0,28.7219,28.7464,28.6851,28.7464,54800.0
2008-09-10 15:15:00,46.85,46.92,46.81,46.81,60300.0,28.7464,28.7894,28.7219,28.7219,60300.0
2008-09-10 15:20:00,46.81,46.81,46.73,46.76,67400.0,28.7219,28.7219,28.6728,28.6912,67400.0
2008-09-10 15:25:00,46.76,46.77,46.67,46.74,74400.0,28.6912,28.6973,28.636,28.6789,74400.0
2008-09-10 15:30:00,46.73,46.75,46.67,46.71,84300.0,28.6728,28.6851,28.636,28.6605,84300.0
2008-09-10 15:35:00,46.72,46.74,46.66,46.68,107000.0,28.6667,28.6789,28.6298,28.6421,107000.0
2008-09-10 15:40:00,46.69,46.77,46.66,46.77,83400.0,28.6482,28.6973,28.6298,28.6973,83400.0
2008-09-10 15:45:00,46.77,46.79,46.7,46.77,116200.0,28.6973,28.7096,28.6544,28.6973,116200.0
2008-09-10 15:50:00,46.76,46.79,46.73,46.76,193600.0,28.6912,28.7096,28.6728,28.6912,193600.0
2008-09-10 15:55:00,46.76,46.77,46.61,46.67,223300.0,28.6912,28.6973,28.5992,28.636,223300.0
2008-09-11 09:30:00,46.26,46.81,46.03,46.78,170400.0,28.3844,28.7219,28.2433,28.7035,170400.0
2008-09-11 09:35:00,46.76,46.84,46.64,46.81,89700.0,28.6912,28.7403,28.6176,28.7219,89700.0
2008-09-11 09:40:00,46.83,46.83,46.53,46.53,75400.0,28.7341,28.7341,28.5501,28.5501,75400.0
2008-09-11 09:45:00,46.54,46.63,46.47,46.48,93600.0,28.5562,28.6114,28.5133,28.5194,93600.0
2008-09-11 09:50:00,46.5,46.56,46.42,46.48,68100.0,28.5317,28.5685,28.4826,28.5194,68100.0
2008-09-11 09:55:00,46.48,46.51,46.35,46.43,53300.0,28.5194,28.5378,28.4396,28.4887,53300.0
2008-09-11 10:00:00,46.43,46.57,46.43,46.57,46400.0,28.4887,28.5746,28.4887,28.5746,46400.0
2008-09-11 10:05:00,46.56,46.59,46.49,46.5,54400.0,28.5685,28.5869,28.5255,28.5317,54400.0
2008-09-11 10:10:00,46.49,46.57,46.39,46.4,70300.0,28.5255,28.5746,28.4642,28.4703,70300.0
2008-09-11 10:15:00,46.39,46.4,46.28,46.33,64100.0,28.4642,28.4703,28.3967,28.4274,64100.0
2008-09-11 10:20:00,46.33,46.33,46.25,46.28,36900.0,28.4274,28.4274,28.3783,28.3967,36900.0
2008-09-11 10:25:00,46.28,46.28,46.15,46.18,43700.0,28.3967,28.3967,28.3169,28.3353,43700.0
2008-09-11 10:30:00,46.18,46.26,46.16,46.24,48900.0,28.3353,28.3844,28.323,28.3721,48900.0
2008-09-11 10:35:00,46.24,46.36,46.23,46.31,33900.0,28.3721,28.4458,28.366,28.4151,33900.0
2008-09-11 10:40:00,46.32,46.37,46.21,46.23,21700.0,28.4212,28.4519,28.3537,28.366,21700.0
2008-09-11 10:45:00,46.23,46.32,46.19,46.23,51500.0,28.366,28.4212,28.3415,28.366,51500.0
2008-09-11 10:50:00,46.24,46.28,46.14,46.2,54600.0,28.3721,28.3967,28.3108,28.3476,54600.0
2008-09-11 10:55:00,46.21,46.3,46.17,46.29,47500.0,28.3537,28.4089,28.3292,28.4028,47500.0
2008-09-11 11:00:00,46.3,46.42,46.29,46.37,40500.0,28.4089,28.4826,28.4028,28.4519,40500.0
2008-09-11 11:05:00,46.38,46.45,46.22,46.25,41900.0,28.458,28.501,28.3599,28.3783,41900.0
2008-09-11 11:10:00,46.25,46.26,46.19,46.19,23500.0,28.3783,28.3844,28.3415,28.3415,23500.0
2008-09-11 11:15:00,46.19,46.19,46.06,46.07,37800.0,28.3415,28.3415,28.2617,28.2678,37800.0
2008-09-11 11:20:00,46.07,46.07,45.98,46.02,57600.0,28.2678,28.2678,28.2126,28.2371,57600.0
2008-09-11 11:25:00,46.0,46.06,45.97,46.04,26400.0,28.2249,28.2617,28.2065,28.2494,26400.0
2008-09-11 11:30:00,46.05,46.09,46.0,46.08,68000.0,28.2555,28.2801,28.2249,28.274,68000.0
2008-09-11 11:35:00,46.08,46.08,45.99,45.99,60700.0,28.274,28.274,28.2187,28.2187,60700.0
2008-09-11 11:40:00,46.0,46.06,45.95,46.05,43200.0,28.2249,28.2617,28.1942,28.2555,43200.0
2008-09-11 11:45:00,46.04,46.07,45.95,46.01,30900.0,28.2494,28.2678,28.1942,28.231,30900.0
2008-09-11 11:50:00,46.02,46.09,45.95,45.97,44500.0,28.2371,28.2801,28.1942,28.2065,44500.0
2008-09-11 11:55:00,45.97,46.0,45.94,45.99,53000.0,28.2065,28.2249,28.1881,28.2187,53000.0
2008-09-11 12:00:00,45.99,46.16,45.99,46.15,51600.0,28.2187,28.323,28.2187,28.3169,51600.0
2008-09-11 12:05:00,46.15,46.15,46.05,46.08,60900.0,28.3169,28.3169,28.2555,28.274,60900.0
2008-09-11 12:10:00,46.08,46.14,46.07,46.13,26800.0,28.274,28.3108,28.2678,28.3046,26800.0
2008-09-11 12:15:00,46.1,46.12,46.07,46.08,18400.0,28.2862,28.2985,28.2678,28.274,18400.0
2008-09-11 12:20:00,46.08,46.09,46.03,46.04,22800.0,28.274,28.2801,28.2433,28.2494,22800.0
2008-09-11 12:25:00,46.03,46.08,46.0,46.08,29500.0,28.2433,28.274,28.2249,28.274,29500.0
2008-09-11 12:30:00,46.07,46.15,45.98,46.15,62700.0,28.2678,28.3169,28.2126,28.3169,62700.0
2008-09-11 12:35:00,46.15,46.19,46.07,46.16,52400.0,28.3169,28.3415,28.2678,28.323,52400.0
2008-09-11 12:40:00,46.16,46.26,46.11,46.23,39100.0,28.323,28.3844,28.2924,28.366,39100.0
2008-09-11 12:45:00,46.24,46.27,46.15,46.17,45200.0,28.3721,28.3905,28.3169,28.3292,45200.0
2008-09-11 12:50:00,46.17,46.2,46.15,46.19,51600.0,28.3292,28.3476,28.3169,28.3415,51600.0
2008-09-11 12:55:00,46.19,46.26,46.17,46.25,27300.0,28.3415,28.3844,28.3292,28.3783,27300.0
2008-09-11 13:00:00,46.25,46.27,46.17,46.25,43000.0,28.3783,28.3905,28.3292,28.3783,43000.0
2008-09-11 13:05:00,46.24,46.26,46.13,46.17,38000.0,28.3721,28.3844,28.3046,28.3292,38000.0
2008-09-11 13:10:00,46.17,46.17,46.1,46.11,28000.0,28.3292,28.3292,28.2862,28.2924,28000.0
2008-09-11 13:15:00,46.11,46.14,46.1,46.12,61100.0,28.2924,28.3108,28.2862,28.2985,61100.0
2008-09-11 13:20:00,46.11,46.15,46.08,46.12,52500.0,28.2924,28.3169,28.274,28.2985,52500.0
2008-09-11 13:25:00,46.12,46.15,46.09,46.14,46300.0,28.2985,28.3169,28.2801,28.3108,46300.0
2008-09-11 13:30:00,46.14,46.18,46.13,46.17,36200.0,28.3108,28.3353,28.3046,28.3292,36200.0
2008-09-11 13:35:00,46.16,46.25,46.15,46.2,31700.0,28.323,28.3783,28.3169,28.3476,31700.0
2008-09-11 13:40:00,46.21,46.22,46.17,46.2,23700.0,28.3537,28.3599,28.3292,28.3476,23700.0
2008-09-11 13:45:00,46.18,46.19,46.09,46.1,14500.0,28.3353,28.3415,28.2801,28.2862,14500.0
2008-09-11 13:50:00,46.11,46.2,46.09,46.17,26600.0,28.2924,28.3476,28.2801,28.3292,26600.0
2008-09-11 13:55:00,46.2,46.2,46.07,46.1,15500.0,28.3476,28.3476,28.2678,28.2862,15500.0
2008-09-11 14:00:00,46.11,46.18,46.08,46.17,33400.0,28.2924,28.3353,28.274,28.3292,33400.0
2008-09-11 14:05:00,46.17,46.26,46.17,46.22,38000.0,28.3292,28.3844,28.3292,28.3599,38000.0
2008-09-11 14:10:00,46.22,46.27,46.21,46.24,34400.0,28.3599,28.3905,28.3537,28.3721,34400.0
2008-09-11 14:15:00,46.25,46.4,46.24,46.34,42400.0,28.3783,28.4703,28.3721,28.4335,42400.0
2008-09-11 14:20:00,46.35,46.4,46.33,46.34,34400.0,28.4396,28.4703,28.4274,28.4335,34400.0
2008-09-11 14:25:00,46.34,46.34,46.29,46.3,24700.0,28.4335,28.4335,28.4028,28.4089,24700.0
2008-09-11 14:30:00,46.28,46.29,46.18,46.19,39300.0,28.3967,28.4028,28.3353,28.3415,39300.0
2008-09-11 14:35:00,46.2,46.24,46.16,46.23,28100.0,28.3476,28.3721,28.323,28.366,28100.0
2008-09-11 14:40:00,46.24,46.33,46.22,46.3,69900.0,28.3721,28.4274,28.3599,28.4089,69900.0
2008-09-11 14:45:00,46.29,46.33,46.26,46.27,47800.0,28.4028,28.4274,28.3844,28.3905,47800.0
2008-09-11 14:50:00,46.28,46.29,46.15,46.2,82900.0,28.3967,28.4028,28.3169,28.3476,82900.0
2008-09-11 14:55:00,46.21,46.23,46.17,46.2,28600.0,28.3537,28.366,28.3292,28.3476,28600.0
2008-09-11 15:00:00,46.2,46.3,46.19,46.26,43800.0,28.3476,28.4089,28.3415,28.3844,43800.0
2008-09-11 15:05:00,46.27,46.37,46.25,46.33,47000.0,28.3905,28.4519,28.3783,28.4274,47000.0
2008-09-11 15:10:00,46.32,46.37,46.29,46.3,44000.0,28.4212,28.4519,28.4028,28.4089,44000.0
2008-09-11 15:15:00,46.3,46.3,46.21,46.21,63500.0,28.4089,28.4089,28.3537,28.3537,63500.0
2008-09-11 15:20:00,46.21,46.38,46.21,46.35,74000.0,28.3537,28.458,28.3537,28.4396,74000.0
2008-09-11 15:25:00,46.34,46.38,46.25,46.29,71500.0,28.4335,28.458,28.3783,28.4028,71500.0
2008-09-11 15:30:00,46.29,46.32,46.2,46.3,75900.0,28.4028,28.4212,28.3476,28.4089,75900.0
2008-09-11 15:35:00,46.3,46.34,46.28,46.3,64100.0,28.4089,28.4335,28.3967,28.4089,64100.0
2008-09-11 15:40:00,46.29,46.34,46.24,46.3,157000.0,28.4028,28.4335,28.3721,28.4089,157000.0
2008-09-11 15:45:00,46.3,46.4,46.3,46.39,161600.0,28.4089,28.4703,28.4089,28.4642,161600.0
2008-09-11 15:50:00,46.39,46.55,46.38,46.52,166500.0,28.4642,28.5623,28.458,28.5439,166500.0
2008-09-11 15:55:00,46.53,46.75,46.52,46.71,326500.0,28.5501,28.6851,28.5439,28.6605,326500.0
2008-09-12 09:30:00,46.47,46.59,46.4,46.48,76200.0,28.5133,28.5869,28.4703,28.5194,76200.0
2008-09-12 09:35:00,46.53,46.58,46.38,46.48,34700.0,28.5501,28.5807,28.458,28.5194,34700.0
2008-09-12 09:40:00,46.47,46.51,46.26,46.29,58900.0,28.5133,28.5378,28.3844,28.4028,58900.0
2008-09-12 09:45:00,46.3,46.3,46.19,46.21,63200.0,28.4089,28.4089,28.3415,28.3537,63200.0
2008-09-12 09:50:00,46.25,46.44,46.21,46.42,53100.0,28.3783,28.4948,28.3537,28.4826,53100.0
2008-09-12 09:55:00,46.43,46.52,46.4,46.4,84800.0,28.4887,28.5439,28.4703,28.4703,84800.0
2008-09-12 10:00:00,46.41,46.45,46.25,46.33,39500.0,28.4764,28.501,28.3783,28.4274,39500.0
2008-09-12 10:05:00,46.35,46.36,46.23,46.26,42700.0,28.4396,28.4458,28.366,28.3844,42700.0
2008-09-12 10:10:00,46.24,46.34,46.2,46.34,27100.0,28.3721,28.4335,28.3476,28.4335,27100.0
2008-09-12 10:15:00,46.34,46.4,46.24,46.37,43000.0,28.4335,28.4703,28.3721,28.4519,43000.0
2008-09-12 10:20:00,46.36,46.36,46.24,46.28,24200.0,28.4458,28.4458,28.3721,28.3967,24200.0
2008-09-12 10:25:00,46.31,46.39,46.28,46.34,49800.0,28.4151,28.4642,28.3967,28.4335,49800.0
2008-09-12 10:30:00,46.31,46.34,46.3,46.34,31600.0,28.4151,28.4335,28.4089,28.4335,31600.0
2008-09-12 10:35:00,46.32,46.32,46.26,46.31,16500.0,28.4212,28.4212,28.3844,28.4151,16500.0
2008-09-12 10:40:00,46.32,46.34,46.24,46.26,52100.0,28.4212,28.4335,28.3721,28.3844,52100.0
2008-09-12 10:45:00,46.27,46.38,46.24,46.37,24000.0,28.3905,28.458,28.3721,28.4519,24000.0
2008-09-12 10:50:00,46.38,46.41,46.29,46.29,28700.0,28.458,28.4764,28.4028,28.4028,28700.0
2008-09-12 10:55:00,46.29,46.3,46.24,46.26,34200.0,28.4028,28.4089,28.3721,28.3844,34200.0
2008-09-12 11:00:00,46.26,46.43,46.25,46.39,40100.0,28.3844,28.4887,28.3783,28.4642,40100.0
2008-09-12 11:05:00,46.4,46.41,46.35,46.4,24400.0,28.4703,28.4764,28.4396,28.4703,24400.0
2008-09-12 11:10:00,46.4,46.47,46.37,46.47,23600.0,28.4703,28.5133,28.4519,28.5133,23600.0
2008-09-12 11:15:00,46.47,46.55,46.45,46.51,68200.0,28.5133,28.5623,28.501,28.5378,68200.0
2008-09-12 11:20:00,46.51,46.57,46.46,46.52,30900.0,28.5378,28.5746,28.5071,28.5439,30900.0
2008-09-12 11:25:00,46.51,46.58,46.48,46.53,21400.0,28.5378,28.5807,28.5194,28.5501,21400.0
2008-09-12 11:30:00,46.51,46.53,46.36,46.53,41400.0,28.5378,28.5501,28.4458,28.5501,41400.0
2008-09-12 11:35:00,46.53,46.65,46.53,46.63,54900.0,28.5501,28.6237,28.5501,28.6114,54900.0
2008-09-12 11:40:00,46.63,46.64,46.58,46.62,19900.0,28.6114,28.6176,28.5807,28.6053,19900.0
2008-09-12 11:45:00,46.58,46.68,46.55,46.65,24600.0,28.5807,28.6421,28.5623,28.6237,24600.0
2008-09-12 11:50:00,46.63,46.68,46.61,46.65,15600.0,28.6114,28.6421,28.5992,28.6237,15600.0
2008-09-12 11:55:00,46.67,46.7,46.66,46.7,42000.0,28.636,28.6544,28.6298,28.6544,42000.0
2008-09-12 12:00:00,46.7,46.7,46.66,46.67,32200.0,28.6544,28.6544,28.6298,28.636,32200.0
2008-09-12 12:05:00,46.67,46.7,46.64,46.7,21100.0,28.636,28.6544,28.6176,28.6544,21100.0
2008-09-12 12:10:00,46.7,46.74,46.68,46.71,20800.0,28.6544,28.6789,28.6421,28.6605,20800.0
2008-09-12 12:15:00,46.71,46.8,46.6,46.79,46200.0,28.6605,28.7157,28.593,28.7096,46200.0
2008-09-12 12:20:00,46.8,46.81,46.74,46.78,17300.0,28.7157,28.7219,28.6789,28.7035,17300.0
2008-09-12 12:25:00,46.77,46.85,46.77,46.8,44900.0,28.6973,28.7464,28.6973,28.7157,44900.0
2008-09-12 12:30:00,46.8,46.81,46.75,46.77,26400.0,28.7157,28.7219,28.6851,28.6973,26400.0
2008-09-12 12:35:00,46.77,46.78,46.68,46.68,18000.0,28.6973,28.7035,28.6421,28.6421,18000.0
2008-09-12 12:40:00,46.69,46.7,46.63,46.66,36200.0,28.6482,28.6544,28.6114,28.6298,36200.0
2008-09-12 12:45:00,46.66,46.66,46.49,46.52,38900.0,28.6298,28.6298,28.5255,28.5439,38900.0
2008-09-12 12:50:00,46.51,46.52,46.39,46.41,49500.0,28.5378,28.5439,28.4642,28.4764,49500.0
2008-09-12 12:55:00,46.41,46.5,46.39,46.41,37400.0,28.4764,28.5317,28.4642,28.4764,37400.0
2008-09-12 13:00:00,46.41,46.51,46.38,46.42,56300.0,28.4764,28.5378,28.458,28.4826,56300.0
2008-09-12 13:05:00,46.42,46.44,46.36,46.41,19500.0,28.4826,28.4948,28.4458,28.4764,19500.0
2008-09-12 13:10:00,46.41,46.42,46.36,46.38,36100.0,28.4764,28.4826,28.4458,28.458,36100.0
2008-09-12 13:15:00,46.38,46.5,46.37,46.46,53500.0,28.458,28.5317,28.4519,28.5071,53500.0
2008-09-12 13:20:00,46.47,46.51,46.4,46.42,35700.0,28.5133,28.5378,28.4703,28.4826,35700.0
2008-09-12 13:25:00,46.42,46.49,46.42,46.44,26400.0,28.4826,28.5255,28.4826,28.4948,26400.0
2008-09-12 13:30:00,46.45,46.48,46.4,46.42,41800.0,28.501,28.5194,28.4703,28.4826,41800.0
2008-09-12 13:35:00,46.43,46.46,46.38,46.4,33500.0,28.4887,28.5071,28.458,28.4703,33500.0
2008-09-12 13:40:00,46.4,46.41,46.31,46.33,51400.0,28.4703,28.4764,28.4151,28.4274,51400.0
2008-09-12 13:45:00,46.34,46.36,46.27,46.32,52100.0,28.4335,28.4458,28.3905,28.4212,52100.0
2008-09-12 13:50:00,46.31,46.35,46.25,46.34,49300.0,28.4151,28.4396,28.3783,28.4335,49300.0
2008-09-12 13:55:00,46.36,46.37,46.31,46.35,43100.0,28.4458,28.4519,28.4151,28.4396,43100.0
2008-09-12 14:00:00,46.36,46.37,46.24,46.28,106600.0,28.4458,28.4519,28.3721,28.3967,106600.0
2008-09-12 14:05:00,46.28,46.31,46.24,46.27,43900.0,28.3967,28.4151,28.3721,28.3905,43900.0
2008-09-12 14:10:00,46.27,46.34,46.26,46.27,45300.0,28.3905,28.4335,28.3844,28.3905,45300.0
2008-09-12 14:15:00,46.26,46.29,46.21,46.26,41800.0,28.3844,28.4028,28.3537,28.3844,41800.0
2008-09-12 14:20:00,46.25,46.31,46.22,46.27,43600.0,28.3783,28.4151,28.3599,28.3905,43600.0
2008-09-12 14:25:00,46.27,46.28,46.2,46.21,51200.0,28.3905,28.3967,28.3476,28.3537,51200.0
2008-09-12 14:30:00,46.22,46.26,46.21,46.26,60500.0,28.3599,28.3844,28.3537,28.3844,60500.0
2008-09-12 14:35:00,46.27,46.35,46.25,46.34,66300.0,28.3905,28.4396,28.3783,28.4335,66300.0
2008-09-12 14:40:00,46.34,46.42,46.3,46.39,61700.0,28.4335,28.4826,28.4089,28.4642,61700.0
2008-09-12 14:45:00,46.4,46.42,46.34,46.38,51900.0,28.4703,28.4826,28.4335,28.458,51900.0
2008-09-12 14:50:00,46.38,46.49,46.38,46.49,97600.0,28.458,28.5255,28.458,28.5255,97600.0
2008-09-12 14:55:00,46.48,46.6,46.46,46.6,117500.0,28.5194,28.593,28.5071,28.593,117500.0
2008-09-12 15:00:00,46.6,46.62,46.54,46.56,68200.0,28.593,28.6053,28.5562,28.5685,68200.0
2008-09-12 15:05:00,46.57,46.57,46.51,46.51,48800.0,28.5746,28.5746,28.5378,28.5378,48800.0
2008-09-12 15:10:00,46.53,46.55,46.48,46.51,71000.0,28.5501,28.5623,28.5194,28.5378,71000.0
2008-09-12 15:15:00,46.5,46.51,46.45,46.47,111800.0,28.5317,28.5378,28.501,28.5133,111800.0
2008-09-12 15:20:00,46.46,46.53,46.45,46.53,71700.0,28.5071,28.5501,28.501,28.5501,71700.0
2008-09-12 15:25:00,46.52,46.55,46.5,46.52,64000.0,28.5439,28.5623,28.5317,28.5439,64000.0
2008-09-12 15:30:00,46.51,46.56,46.47,46.47,55700.0,28.5378,28.5685,28.5133,28.5133,55700.0
2008-09-12 15:35:00,46.48,46.49,46.41,46.44,115600.0,28.5194,28.5255,28.4764,28.4948,115600.0
2008-09-12 15:40:00,46.45,46.49,46.43,46.47,91500.0,28.501,28.5255,28.4887,28.5133,91500.0
2008-09-12 15:45:00,46.47,46.51,46.43,46.46,117000.0,28.5133,28.5378,28.4887,28.5071,117000.0
2008-09-12 15:50:00,46.45,46.55,46.45,46.54,136200.0,28.501,28.5623,28.501,28.5562,136200.0
2008-09-12 15:55:00,46.54,46.61,46.51,46.61,189200.0,28.5562,28.5992,28.5378,28.5992,189200.0
2008-09-15 09:30:00,45.85,45.85,45.85,45.85,100.0,28.1328,28.1328,28.1328,28.1328,100.0
2008-09-15 09:35:00,46.05,46.06,45.85,45.85,40600.0,28.2555,28.2617,28.1328,28.1328,40600.0
2008-09-15 09:40:00,45.83,45.87,45.73,45.76,65400.0,28.1206,28.1451,28.0592,28.0776,65400.0
2008-09-15 09:45:00,45.76,45.92,45.72,45.75,75000.0,28.0776,28.1758,28.0531,28.0715,75000.0
2008-09-15 09:50:00,45.74,45.86,45.67,45.8,57700.0,28.0653,28.139,28.0224,28.1022,57700.0
2008-09-15 09:55:00,45.8,45.82,45.7,45.79,89300.0,28.1022,28.1144,28.0408,28.096,89300.0
2008-09-15 10:00:00,45.83,45.92,45.74,45.87,69200.0,28.1206,28.1758,28.0653,28.1451,69200.0
2008-09-15 10:05:00,45.84,45.95,45.79,45.94,54100.0,28.1267,28.1942,28.096,28.1881,54100.0
2008-09-15 10:10:00,45.94,46.07,45.9,46.07,119500.0,28.1881,28.2678,28.1635,28.2678,119500.0
2008-09-15 10:15:00,46.08,46.25,46.07,46.17,49200.0,28.274,28.3783,28.2678,28.3292,49200.0
2008-09-15 10:20:00,46.15,46.17,46.05,46.06,28400.0,28.3169,28.3292,28.2555,28.2617,28400.0
2008-09-15 10:25:00,46.03,46.16,46.03,46.1,24100.0,28.2433,28.323,28.2433,28.2862,24100.0
2008-09-15 10:30:00,46.12,46.33,46.09,46.29,51000.0,28.2985,28.4274,28.2801,28.4028,51000.0
2008-09-15 10:35:00,46.31,46.42,46.24,46.32,48800.0,28.4151,28.4826,28.3721,28.4212,48800.0
2008-09-15 10:40:00,46.32,46.36,46.26,46.35,40300.0,28.4212,28.4458,28.3844,28.4396,40300.0
2008-09-15 10:45:00,46.35,46.37,46.26,46.34,36600.0,28.4396,28.4519,28.3844,28.4335,36600.0
2008-09-15 10:50:00,46.34,46.51,46.28,46.44,60800.0,28.4335,28.5378,28.3967,28.4948,60800.0
2008-09-15 10:55:00,46.42,46.46,46.31,46.42,43400.0,28.4826,28.5071,28.4151,28.4826,43400.0
2008-09-15 11:00:00,46.42,46.45,46.26,46.26,37900.0,28.4826,28.501,28.3844,28.3844,37900.0
2008-09-15 11:05:00,46.25,46.3,46.22,46.22,23100.0,28.3783,28.4089,28.3599,28.3599,23100.0
2008-09-15 11:10:00,46.25,46.27,46.13,46.27,20500.0,28.3783,28.3905,28.3046,28.3905,20500.0
2008-09-15 11:15:00,46.28,46.38,46.28,46.33,23300.0,28.3967,28.458,28.3967,28.4274,23300.0
2008-09-15 11:20:00,46.33,46.45,46.28,46.28,27200.0,28.4274,28.501,28.3967,28.3967,27200.0
2008-09-15 11:25:00,46.28,46.31,46.21,46.25,52300.0,28.3967,28.4151,28.3537,28.3783,52300.0
2008-09-15 11:30:00,46.24,46.3,46.23,46.25,25200.0,28.3721,28.4089,28.366,28.3783,25200.0
2008-09-15 11:35:00,46.23,46.28,46.19,46.22,22000.0,28.366,28.3967,28.3415,28.3599,22000.0
2008-09-15 11:40:00,46.22,46.37,46.2,46.34,28400.0,28.3599,28.4519,28.3476,28.4335,28400.0
2008-09-15 11:45:00,46.32,46.36,46.25,46.36,50700.0,28.4212,28.4458,28.3783,28.4458,50700.0
2008-09-15 11:50:00,46.35,46.4,46.25,46.27,21800.0,28.4396,28.4703,28.3783,28.3905,21800.0
2008-09-15 11:55:00,46.27,46.3,46.16,46.17,51300.0,28.3905,28.4089,28.323,28.3292,51300.0
2008-09-15 12:00:00,46.17,46.26,46.12,46.18,32000.0,28.3292,28.3844,28.2985,28.3353,32000.0
2008-09-15 12:05:00,46.16,46.17,46.06,46.08,29200.0,28.323,28.3292,28.2617,28.274,29200.0
2008-09-15 12:10:00,46.08,46.37,46.08,46.27,52700.0,28.274,28.4519,28.274,28.3905,52700.0
2008-09-15 12:15:00,46.27,46.36,46.21,46.35,27700.0,28.3905,28.4458,28.3537,28.4396,27700.0
2008-09-15 12:20:00,46.37,46.52,46.31,46.31,18100.0,28.4519,28.5439,28.4151,28.4151,18100.0
2008-09-15 12:25:00,46.34,46.37,46.31,46.34,9500.0,28.4335,28.4519,28.4151,28.4335,9500.0
2008-09-15 12:30:00,46.37,46.5,46.34,46.47,44200.0,28.4519,28.5317,28.4335,28.5133,44200.0
2008-09-15 12:35:00,46.48,46.49,46.4,46.4,67100.0,28.5194,28.5255,28.4703,28.4703,67100.0
2008-09-15 12:40:00,46.4,46.49,46.39,46.48,32900.0,28.4703,28.5255,28.4642,28.5194,32900.0
2008-09-15 12:45:00,46.47,46.66,46.44,46.52,94700.0,28.5133,28.6298,28.4948,28.5439,94700.0
2008-09-15 12:50:00,46.5,46.6,46.46,46.56,66200.0,28.5317,28.593,28.5071,28.5685,66200.0
2008-09-15 12:55:00,46.59,46.69,46.55,46.56,54600.0,28.5869,28.6482,28.5623,28.5685,54600.0
2008-09-15 13:00:00,46.58,46.74,46.56,46.69,37700.0,28.5807,28.6789,28.5685,28.6482,37700.0
2008-09-15 13:05:00,46.7,46.73,46.66,46.67,27900.0,28.6544,28.6728,28.6298,28.636,27900.0
2008-09-15 13:10:00,46.68,46.7,46.49,46.53,68600.0,28.6421,28.6544,28.5255,28.5501,68600.0
2008-09-15 13:15:00,46.53,46.57,46.45,46.5,21700.0,28.5501,28.5746,28.501,28.5317,21700.0
2008-09-15 13:20:00,46.5,46.57,46.45,46.56,36600.0,28.5317,28.5746,28.501,28.5685,36600.0
2008-09-15 13:25:00,46.55,46.55,46.41,46.44,25500.0,28.5623,28.5623,28.4764,28.4948,25500.0
2008-09-15 13:30:00,46.44,46.59,46.39,46.45,61600.0,28.4948,28.5869,28.4642,28.501,61600.0
2008-09-15 13:35:00,46.45,46.47,46.36,46.36,33900.0,28.501,28.5133,28.4458,28.4458,33900.0
2008-09-15 13:40:00,46.38,46.48,46.32,46.4,56300.0,28.458,28.5194,28.4212,28.4703,56300.0
2008-09-15 13:45:00,46.41,46.48,46.35,46.37,41100.0,28.4764,28.5194,28.4396,28.4519,41100.0
2008-09-15 13:50:00,46.37,46.37,46.29,46.32,43700.0,28.4519,28.4519,28.4028,28.4212,43700.0
2008-09-15 13:55:00,46.29,46.38,46.29,46.38,52400.0,28.4028,28.458,28.4028,28.458,52400.0
2008-09-15 14:00:00,46.39,46.59,46.37,46.59,39900.0,28.4642,28.5869,28.4519,28.5869,39900.0
2008-09-15 14:05:00,46.57,46.63,46.57,46.6,48900.0,28.5746,28.6114,28.5746,28.593,48900.0
2008-09-15 14:10:00,46.6,46.63,46.57,46.6,51400.0,28.593,28.6114,28.5746,28.593,51400.0
2008-09-15 14:15:00,46.6,46.73,46.59,46.65,100200.0,28.593,28.6728,28.5869,28.6237,100200.0
2008-09-15 14:20:00,46.65,46.66,46.5,46.58,41900.0,28.6237,28.6298,28.5317,28.5807,41900.0
2008-09-15 14:25:00,46.58,46.59,46.46,46.47,25700.0,28.5807,28.5869,28.5071,28.5133,25700.0
2008-09-15 14:30:00,46.47,46.65,46.01,46.61,87200.0,28.5133,28.6237,28.231,28.5992,87200.0
2008-09-15 14:35:00,46.6,46.67,46.59,46.63,27100.0,28.593,28.636,28.5869,28.6114,27100.0
2008-09-15 14:40:00,46.64,46.67,46.39,46.46,46100.0,28.6176,28.636,28.4642,28.5071,46100.0
2008-09-15 14:45:00,46.45,46.51,46.42,46.48,32500.0,28.501,28.5378,28.4826,28.5194,32500.0
2008-09-15 14:50:00,46.48,46.54,46.43,46.45,44700.0,28.5194,28.5562,28.4887,28.501,44700.0
2008-09-15 14:55:00,46.47,46.47,46.42,46.43,32700.0,28.5133,28.5133,28.4826,28.4887,32700.0
2008-09-15 15:00:00,46.42,46.44,46.29,46.34,35600.0,28.4826,28.4948,28.4028,28.4335,35600.0
2008-09-15 15:05:00,46.32,46.36,46.19,46.29,45700.0,28.4212,28.4458,28.3415,28.4028,45700.0
2008-09-15 15:10:00,46.3,46.35,46.28,46.31,24700.0,28.4089,28.4396,28.3967,28.4151,24700.0
2008-09-15 15:15:00,46.32,46.33,46.24,46.27,34900.0,28.4212,28.4274,28.3721,28.3905,34900.0
2008-09-15 15:20:00,46.26,46.28,46.2,46.23,63700.0,28.3844,28.3967,28.3476,28.366,63700.0
2008-09-15 15:25:00,46.24,46.29,46.2,46.29,77500.0,28.3721,28.4028,28.3476,28.4028,77500.0
2008-09-15 15:30:00,46.28,46.34,46.17,46.28,97300.0,28.3967,28.4335,28.3292,28.3967,97300.0
2008-09-15 15:35:00,46.25,46.3,46.18,46.3,70000.0,28.3783,28.4089,28.3353,28.4089,70000.0
2008-09-15 15:40:00,46.3,46.3,46.19,46.21,197500.0,28.4089,28.4089,28.3415,28.3537,197500.0
2008-09-15 15:45:00,46.21,46.21,46.11,46.14,109100.0,28.3537,28.3537,28.2924,28.3108,109100.0
2008-09-15 15:50:00,46.15,46.15,45.94,46.14,222400.0,28.3169,28.3169,28.1881,28.3108,222400.0
2008-09-15 15:55:00,46.14,46.24,45.99,46.08,276800.0,28.3108,28.3721,28.2187,28.274,276800.0
2008-09-16 09:30:00,45.27,45.54,45.12,45.48,141300.0,27.777,27.9426,27.6849,27.9058,141300.0
2008-09-16 09:35:00,45.46,45.49,45.18,45.28,85100.0,27.8935,27.9119,27.7217,27.7831,85100.0
2008-09-16 09:40:00,45.26,45.4,45.26,45.35,147100.0,27.7708,27.8567,27.7708,27.826,147100.0
2008-09-16 09:45:00,45.36,45.52,45.36,45.38,93300.0,27.8322,27.9304,27.8322,27.8444,93300.0
2008-09-16 09:50:00,45.37,45.46,45.3,45.36,90400.0,27.8383,27.8935,27.7954,27.8322,90400.0
2008-09-16 09:55:00,45.35,45.41,45.25,45.34,224200.0,27.826,27.8629,27.7647,27.8199,224200.0
2008-09-16 10:00:00,45.34,45.45,45.33,45.4,119900.0,27.8199,27.8874,27.8138,27.8567,119900.0
2008-09-16 10:05:00,45.4,45.45,45.33,45.39,118400.0,27.8567,27.8874,27.8138,27.8506,118400.0
2008-09-16 10:10:00,45.39,45.49,45.35,45.47,132100.0,27.8506,27.9119,27.826,27.8997,132100.0
2008-09-16 10:15:00,45.47,45.47,45.37,45.39,115900.0,27.8997,27.8997,27.8383,27.8506,115900.0
2008-09-16 10:20:00,45.38,45.44,45.37,45.42,85800.0,27.8444,27.8813,27.8383,27.869,85800.0
2008-09-16 10:25:00,45.43,45.59,45.39,45.53,151800.0,27.8751,27.9733,27.8506,27.9365,151800.0
2008-09-16 10:30:00,45.51,45.6,45.32,45.32,102200.0,27.9242,27.9794,27.8076,27.8076,102200.0
2008-09-16 10:35:00,45.32,45.41,45.19,45.21,107700.0,27.8076,27.8629,27.7279,27.7401,107700.0
2008-09-16 10:40:00,45.22,45.22,45.03,45.07,91900.0,27.7463,27.7463,27.6297,27.6542,91900.0
2008-09-16 10:45:00,45.07,45.3,45.06,45.14,95500.0,27.6542,27.7954,27.6481,27.6972,95500.0
2008-09-16 10:50:00,45.14,45.5,44.97,45.22,209600.0,27.6972,27.9181,27.5929,27.7463,209600.0
2008-09-16 10:55:00,45.2,45.31,44.94,45.03,117200.0,27.734,27.8015,27.5745,27.6297,117200.0
2008-09-16 11:00:00,45.04,45.13,44.98,45.05,182200.0,27.6358,27.6911,27.599,27.642,182200.0
2008-09-16 11:05:00,45.05,45.07,44.9,44.93,97100.0,27.642,27.6542,27.5499,27.5683,97100.0
2008-09-16 11:10:00,44.93,45.09,44.86,45.03,83600.0,27.5683,27.6665,27.5254,27.6297,83600.0
2008-09-16 11:15:00,45.04,45.13,44.95,45.07,148100.0,27.6358,27.6911,27.5806,27.6542,148100.0
2008-09-16 11:20:00,45.06,45.09,44.76,44.84,118300.0,27.6481,27.6665,27.464,27.5131,118300.0
2008-09-16 11:25:00,44.86,44.96,44.83,44.92,67000.0,27.5254,27.5867,27.507,27.5622,67000.0
2008-09-16 11:30:00,44.91,45.0,44.87,44.98,58400.0,27.5561,27.6113,27.5315,27.599,58400.0
2008-09-16 11:35:00,44.99,44.99,44.78,44.8,97100.0,27.6052,27.6052,27.4763,27.4886,97100.0
2008-09-16 11:40:00,44.8,44.85,44.69,44.71,89900.0,27.4886,27.5192,27.4211,27.4333,89900.0
2008-09-16 11:45:00,44.73,44.77,44.67,44.69,49700.0,27.4456,27.4702,27.4088,27.4211,49700.0
2008-09-16 11:50:00,44.69,44.69,44.57,44.57,63500.0,27.4211,27.4211,27.3474,27.3474,63500.0
2008-09-16 11:55:00,44.58,44.68,44.52,44.64,81000.0,27.3536,27.4149,27.3168,27.3904,81000.0
2008-09-16 12:00:00,44.64,44.79,44.63,44.68,164800.0,27.3904,27.4824,27.3843,27.4149,164800.0
2008-09-16 12:05:00,44.67,44.75,44.65,44.68,161500.0,27.4088,27.4579,27.3965,27.4149,161500.0
2008-09-16 12:10:00,44.67,44.73,44.67,44.72,85700.0,27.4088,27.4456,27.4088,27.4395,85700.0
2008-09-16 12:15:00,44.72,44.96,44.71,44.91,76100.0,27.4395,27.5867,27.4333,27.5561,76100.0
2008-09-16 12:20:00,44.91,45.03,44.87,44.99,117200.0,27.5561,27.6297,27.5315,27.6052,117200.0
2008-09-16 12:25:00,44.97,45.03,44.93,45.0,151500.0,27.5929,27.6297,27.5683,27.6113,151500.0
2008-09-16 12:30:00,44.99,45.04,44.99,45.01,145700.0,27.6052,27.6358,27.6052,27.6174,145700.0
2008-09-16 12:35:00,45.01,45.06,44.99,44.99,62200.0,27.6174,27.6481,27.6052,27.6052,62200.0
2008-09-16 12:40:00,44.99,45.01,44.93,44.98,65400.0,27.6052,27.6174,27.5683,27.599,65400.0
2008-09-16 12:45:00,44.98,45.0,44.93,44.93,103900.0,27.599,27.6113,27.5683,27.5683,103900.0
2008-09-16 12:50:00,44.93,44.95,44.89,44.89,48300.0,27.5683,27.5806,27.5438,27.5438,48300.0
2008-09-16 12:55:00,44.89,44.95,44.86,44.9,41500.0,27.5438,27.5806,27.5254,27.5499,41500.0
2008-09-16 13:00:00,44.9,44.98,44.76,44.78,55300.0,27.5499,27.599,27.464,27.4763,55300.0
2008-09-16 13:05:00,44.78,44.94,44.77,44.93,37700.0,27.4763,27.5745,27.4702,27.5683,37700.0
2008-09-16 13:10:00,44.93,44.98,44.93,44.95,61700.0,27.5683,27.599,27.5683,27.5806,61700.0
2008-09-16 13:15:00,44.95,44.98,44.94,44.96,92700.0,27.5806,27.599,27.5745,27.5867,92700.0
2008-09-16 13:20:00,44.96,45.04,44.96,45.03,49000.0,27.5867,27.6358,27.5867,27.6297,49000.0
2008-09-16 13:25:00,45.02,45.02,44.95,45.01,94400.0,27.6236,27.6236,27.5806,27.6174,94400.0
2008-09-16 13:30:00,45.01,45.02,44.83,44.85,200000.0,27.6174,27.6236,27.507,27.5192,200000.0
2008-09-16 13:35:00,44.85,44.86,44.64,44.65,185000.0,27.5192,27.5254,27.3904,27.3965,185000.0
2008-09-16 13:40:00,44.66,44.76,44.66,44.75,80400.0,27.4027,27.464,27.4027,27.4579,80400.0
2008-09-16 13:45:00,44.75,44.77,44.7,44.73,141200.0,27.4579,27.4702,27.4272,27.4456,141200.0
2008-09-16 13:50:00,44.73,44.75,44.69,44.73,82800.0,27.4456,27.4579,27.4211,27.4456,82800.0
2008-09-16 13:55:00,44.73,44.75,44.65,44.66,129100.0,27.4456,27.4579,27.3965,27.4027,129100.0
2008-09-16 14:00:00,44.66,44.68,44.64,44.66,66800.0,27.4027,27.4149,27.3904,27.4027,66800.0
2008-09-16 14:05:00,44.66,44.77,44.64,44.68,87700.0,27.4027,27.4702,27.3904,27.4149,87700.0
2008-09-16 14:10:00,44.67,44.76,44.48,44.5,114900.0,27.4088,27.464,27.2922,27.3045,114900.0
2008-09-16 14:15:00,44.51,44.8,44.5,44.58,111200.0,27.3106,27.4886,27.3045,27.3536,111200.0
2008-09-16 14:20:00,44.58,44.64,44.48,44.59,140000.0,27.3536,27.3904,27.2922,27.3597,140000.0
2008-09-16 14:25:00,44.59,44.75,44.58,44.65,84900.0,27.3597,27.4579,27.3536,27.3965,84900.0
2008-09-16 14:30:00,44.65,44.84,44.61,44.61,101200.0,27.3965,27.5131,27.372,27.372,101200.0
2008-09-16 14:35:00,44.6,45.22,44.47,45.15,185900.0,27.3659,27.7463,27.2861,27.7033,185900.0
2008-09-16 14:40:00,45.14,45.16,44.88,44.96,96600.0,27.6972,27.7095,27.5377,27.5867,96600.0
2008-09-16 14:45:00,44.96,45.25,44.92,45.12,108000.0,27.5867,27.7647,27.5622,27.6849,108000.0
2008-09-16 14:50:00,45.13,45.25,45.1,45.21,153300.0,27.6911,27.7647,27.6726,27.7401,153300.0
2008-09-16 14:55:00,45.22,45.42,45.18,45.18,149400.0,27.7463,27.869,27.7217,27.7217,149400.0
2008-09-16 15:00:00,45.19,45.19,45.05,45.06,85800.0,27.7279,27.7279,27.642,27.6481,85800.0
2008-09-16 15:05:00,45.05,45.15,45.01,45.13,56300.0,27.642,27.7033,27.6174,27.6911,56300.0
2008-09-16 15:10:00,45.14,45.14,44.92,45.01,86000.0,27.6972,27.6972,27.5622,27.6174,86000.0
2008-09-16 15:15:00,45.0,45.05,44.94,44.99,82600.0,27.6113,27.642,27.5745,27.6052,82600.0
2008-09-16 15:20:00,44.98,44.98,44.83,44.84,59400.0,27.599,27.599,27.507,27.5131,59400.0
2008-09-16 15:25:00,44.83,44.86,44.8,44.8,93100.0,27.507,27.5254,27.4886,27.4886,93100.0
2008-09-16 15:30:00,44.8,44.98,44.79,44.94,117200.0,27.4886,27.599,27.4824,27.5745,117200.0
2008-09-16 15:35:00,44.95,45.03,44.91,44.99,137300.0,27.5806,27.6297,27.5561,27.6052,137300.0
2008-09-16 15:40:00,44.98,45.21,44.98,45.2,340000.0,27.599,27.7401,27.599,27.734,340000.0
2008-09-16 15:45:00,45.21,45.4,45.2,45.38,222100.0,27.7401,27.8567,27.734,27.8444,222100.0
2008-09-16 15:50:00,45.37,45.43,45.14,45.14,170300.0,27.8383,27.8751,27.6972,27.6972,170300.0
2008-09-16 15:55:00,45.14,45.22,45.09,45.22,332900.0,27.6972,27.7463,27.6665,27.7463,332900.0
2008-09-17 09:30:00,44.7,45.0,44.17,44.7,156900.0,27.4272,27.6113,27.102,27.4272,156900.0
2008-09-17 09:35:00,44.7,44.75,44.61,44.72,120300.0,27.4272,27.4579,27.372,27.4395,120300.0
2008-09-17 09:40:00,44.69,44.83,44.62,44.72,95400.0,27.4211,27.507,27.3781,27.4395,95400.0
2008-09-17 09:45:00,44.72,44.89,44.65,44.89,192300.0,27.4395,27.5438,27.3965,27.5438,192300.0
2008-09-17 09:50:00,44.9,45.02,44.8,44.91,104800.0,27.5499,27.6236,27.4886,27.5561,104800.0
2008-09-17 09:55:00,44.91,44.99,44.82,44.98,53700.0,27.5561,27.6052,27.5008,27.599,53700.0
2008-09-17 10:00:00,44.98,45.11,44.84,44.85,122100.0,27.599,27.6788,27.5131,27.5192,122100.0
2008-09-17 10:05:00,44.85,44.86,44.67,44.7,102600.0,27.5192,27.5254,27.4088,27.4272,102600.0
2008-09-17 10:10:00,44.69,44.8,44.68,44.76,144300.0,27.4211,27.4886,27.4149,27.464,144300.0
2008-09-17 10:15:00,44.76,44.81,44.66,44.67,93500.0,27.464,27.4947,27.4027,27.4088,93500.0
2008-09-17 10:20:00,44.66,44.67,44.59,44.64,75400.0,27.4027,27.4088,27.3597,27.3904,75400.0
2008-09-17 10:25:00,44.63,44.73,44.63,44.69,96800.0,27.3843,27.4456,27.3843,27.4211,96800.0
2008-09-17 10:30:00,44.68,44.81,44.63,44.78,101400.0,27.4149,27.4947,27.3843,27.4763,101400.0
2008-09-17 10:35:00,44.77,44.81,44.69,44.74,93000.0,27.4702,27.4947,27.4211,27.4518,93000.0
2008-09-17 10:40:00,44.72,44.72,44.58,44.59,110000.0,27.4395,27.4395,27.3536,27.3597,110000.0
2008-09-17 10:45:00,44.58,44.6,44.49,44.5,151100.0,27.3536,27.3659,27.2984,27.3045,151100.0
2008-09-17 10:50:00,44.5,44.75,44.5,44.73,64700.0,27.3045,27.4579,27.3045,27.4456,64700.0
2008-09-17 10:55:00,44.74,44.78,44.7,44.77,31100.0,27.4518,27.4763,27.4272,27.4702,31100.0
2008-09-17 11:00:00,44.77,44.86,44.73,44.82,84800.0,27.4702,27.5254,27.4456,27.5008,84800.0
2008-09-17 11:05:00,44.81,45.01,44.81,45.01,67200.0,27.4947,27.6174,27.4947,27.6174,67200.0
2008-09-17 11:10:00,45.01,45.01,44.93,45.0,54900.0,27.6174,27.6174,27.5683,27.6113,54900.0
2008-09-17 11:15:00,45.01,45.19,44.95,45.19,82700.0,27.6174,27.7279,27.5806,27.7279,82700.0
2008-09-17 11:20:00,45.19,45.42,45.19,45.3,102800.0,27.7279,27.869,27.7279,27.7954,102800.0
2008-09-17 11:25:00,45.3,45.3,45.03,45.11,98100.0,27.7954,27.7954,27.6297,27.6788,98100.0
2008-09-17 11:30:00,45.12,45.38,45.11,45.35,103100.0,27.6849,27.8444,27.6788,27.826,103100.0
2008-09-17 11:35:00,45.34,45.48,45.34,45.47,78800.0,27.8199,27.9058,27.8199,27.8997,78800.0
2008-09-17 11:40:00,45.46,45.56,45.38,45.44,96000.0,27.8935,27.9549,27.8444,27.8813,96000.0
2008-09-17 11:45:00,45.45,45.57,45.43,45.53,85600.0,27.8874,27.961,27.8751,27.9365,85600.0
2008-09-17 11:50:00,45.53,45.54,45.26,45.35,77900.0,27.9365,27.9426,27.7708,27.826,77900.0
2008-09-17 11:55:00,45.35,45.35,45.15,45.18,62000.0,27.826,27.826,27.7033,27.7217,62000.0
2008-09-17 12:00:00,45.18,45.19,44.99,45.01,79900.0,27.7217,27.7279,27.6052,27.6174,79900.0
2008-09-17 12:05:00,45.0,45.05,44.88,44.99,63700.0,27.6113,27.642,27.5377,27.6052,63700.0
2008-09-17 12:10:00,45.0,45.04,44.91,44.97,48600.0,27.6113,27.6358,27.5561,27.5929,48600.0
2008-09-17 12:15:00,44.99,45.11,44.97,45.09,72900.0,27.6052,27.6788,27.5929,27.6665,72900.0
2008-09-17 12:20:00,45.11,45.19,45.09,45.17,51000.0,27.6788,27.7279,27.6665,27.7156,51000.0
2008-09-17 12:25:00,45.17,45.17,45.0,45.0,48100.0,27.7156,27.7156,27.6113,27.6113,48100.0
2008-09-17 12:30:00,45.0,45.39,44.93,45.38,74200.0,27.6113,27.8506,27.5683,27.8444,74200.0
2008-09-17 12:35:00,45.38,45.46,45.26,45.37,63600.0,27.8444,27.8935,27.7708,27.8383,63600.0
2008-09-17 12:40:00,45.38,45.57,45.32,45.42,99700.0,27.8444,27.961,27.8076,27.869,99700.0
2008-09-17 12:45:00,45.44,45.56,45.42,45.52,37800.0,27.8813,27.9549,27.869,27.9304,37800.0
2008-09-17 12:50:00,45.52,45.57,45.43,45.57,47800.0,27.9304,27.961,27.8751,27.961,47800.0
2008-09-17 12:55:00,45.56,45.64,45.51,45.55,38700.0,27.9549,28.004,27.9242,27.9488,38700.0
2008-09-17 13:00:00,45.55,45.62,45.46,45.62,43200.0,27.9488,27.9917,27.8935,27.9917,43200.0
2008-09-17 13:05:00,45.62,45.62,45.46,45.48,41100.0,27.9917,27.9917,27.8935,27.9058,41100.0
2008-09-17 13:10:00,45.48,45.51,45.4,45.41,29000.0,27.9058,27.9242,27.8567,27.8629,29000.0
2008-09-17 13:15:00,45.41,45.45,45.33,45.33,27500.0,27.8629,27.8874,27.8138,27.8138,27500.0
2008-09-17 13:20:00,45.36,45.39,45.28,45.35,45300.0,27.8322,27.8506,27.7831,27.826,45300.0
2008-09-17 13:25:00,45.38,45.38,45.1,45.11,48200.0,27.8444,27.8444,27.6726,27.6788,48200.0
2008-09-17 13:30:00,45.13,45.15,44.99,45.03,68900.0,27.6911,27.7033,27.6052,27.6297,68900.0
2008-09-17 13:35:00,45.04,45.04,44.82,44.91,85400.0,27.6358,27.6358,27.5008,27.5561,85400.0
2008-09-17 13:40:00,44.92,44.95,44.73,44.74,101200.0,27.5622,27.5806,27.4456,27.4518,101200.0
2008-09-17 13:45:00,44.76,44.77,44.65,44.75,94200.0,27.464,27.4702,27.3965,27.4579,94200.0
2008-09-17 13:50:00,44.74,44.91,44.72,44.85,75500.0,27.4518,27.5561,27.4395,27.5192,75500.0
2008-09-17 13:55:00,44.87,45.02,44.78,44.78,50300.0,27.5315,27.6236,27.4763,27.4763,50300.0
2008-09-17 14:00:00,44.82,44.84,44.75,44.84,54100.0,27.5008,27.5131,27.4579,27.5131,54100.0
2008-09-17 14:05:00,44.84,44.85,44.73,44.79,56700.0,27.5131,27.5192,27.4456,27.4824,56700.0
2008-09-17 14:10:00,44.77,44.81,44.59,44.6,63000.0,27.4702,27.4947,27.3597,27.3659,63000.0
2008-09-17 14:15:00,44.61,44.68,44.54,44.65,57900.0,27.372,27.4149,27.329,27.3965,57900.0
2008-09-17 14:20:00,44.67,44.72,44.58,44.6,54500.0,27.4088,27.4395,27.3536,27.3659,54500.0
2008-09-17 14:25:00,44.62,44.78,44.57,44.76,57900.0,27.3781,27.4763,27.3474,27.464,57900.0
2008-09-17 14:30:00,44.8,44.95,44.71,44.95,56400.0,27.4886,27.5806,27.4333,27.5806,56400.0
2008-09-17 14:35:00,44.95,45.04,44.82,44.88,52500.0,27.5806,27.6358,27.5008,27.5377,52500.0
2008-09-17 14:40:00,44.87,45.0,44.76,44.79,71200.0,27.5315,27.6113,27.464,27.4824,71200.0
2008-09-17 14:45:00,44.82,44.95,44.71,44.73,53700.0,27.5008,27.5806,27.4333,27.4456,53700.0
2008-09-17 14:50:00,44.71,44.77,44.61,44.64,70300.0,27.4333,27.4702,27.372,27.3904,70300.0
2008-09-17 14:55:00,44.64,44.71,44.61,44.69,57900.0,27.3904,27.4333,27.372,27.4211,57900.0
2008-09-17 15:00:00,44.69,44.87,44.63,44.75,76000.0,27.4211,27.5315,27.3843,27.4579,76000.0
2008-09-17 15:05:00,44.75,44.9,44.75,44.81,53500.0,27.4579,27.5499,27.4579,27.4947,53500.0
2008-09-17 15:10:00,44.81,44.95,44.66,44.68,74300.0,27.4947,27.5806,27.4027,27.4149,74300.0
2008-09-17 15:15:00,44.69,44.71,44.59,44.64,76300.0,27.4211,27.4333,27.3597,27.3904,76300.0
2008-09-17 15:20:00,44.65,44.67,44.47,44.48,89200.0,27.3965,27.4088,27.2861,27.2922,89200.0
2008-09-17 15:25:00,44.47,44.65,44.47,44.59,60500.0,27.2861,27.3965,27.2861,27.3597,60500.0
2008-09-17 15:30:00,44.56,44.58,44.41,44.46,88200.0,27.3413,27.3536,27.2493,27.28,88200.0
2008-09-17 15:35:00,44.45,44.49,44.3,44.32,89300.0,27.2738,27.2984,27.1818,27.194,89300.0
2008-09-17 15:40:00,44.33,44.34,44.2,44.27,140300.0,27.2002,27.2063,27.1204,27.1634,140300.0
2008-09-17 15:45:00,44.28,44.38,44.23,44.38,164900.0,27.1695,27.2309,27.1388,27.2309,164900.0
2008-09-17 15:50:00,44.36,44.36,44.11,44.13,203000.0,27.2186,27.2186,27.0652,27.0775,203000.0
2008-09-17 15:55:00,44.13,44.14,43.83,43.88,292800.0,27.0775,27.0836,26.8934,26.9241,292800.0
2008-09-18 09:30:00,44.36,44.81,43.87,44.75,239600.0,27.2186,27.4947,26.9179,27.4579,239600.0
2008-09-18 09:35:00,44.75,44.83,44.61,44.68,115900.0,27.4579,27.507,27.372,27.4149,115900.0
2008-09-18 09:40:00,44.67,44.89,44.56,44.8,131200.0,27.4088,27.5438,27.3413,27.4886,131200.0
2008-09-18 09:45:00,44.8,44.94,44.72,44.81,122200.0,27.4886,27.5745,27.4395,27.4947,122200.0
2008-09-18 09:50:00,44.8,44.8,44.67,44.77,89500.0,27.4886,27.4886,27.4088,27.4702,89500.0
2008-09-18 09:55:00,44.76,44.96,44.7,44.85,94200.0,27.464,27.5867,27.4272,27.5192,94200.0
2008-09-18 10:00:00,44.85,45.0,44.5,44.5,249000.0,27.5192,27.6113,27.3045,27.3045,249000.0
2008-09-18 10:05:00,44.5,44.57,44.47,44.5,89100.0,27.3045,27.3474,27.2861,27.3045,89100.0
2008-09-18 10:10:00,44.5,44.58,44.45,44.57,71800.0,27.3045,27.3536,27.2738,27.3474,71800.0
2008-09-18 10:15:00,44.56,44.6,44.5,44.57,134200.0,27.3413,27.3659,27.3045,27.3474,134200.0
2008-09-18 10:20:00,44.57,44.61,44.5,44.51,49900.0,27.3474,27.372,27.3045,27.3106,49900.0
2008-09-18 10:25:00,44.5,44.63,44.5,44.54,59100.0,27.3045,27.3843,27.3045,27.329,59100.0
2008-09-18 10:30:00,44.54,44.66,44.49,44.51,99200.0,27.329,27.4027,27.2984,27.3106,99200.0
2008-09-18 10:35:00,44.5,44.63,44.48,44.59,256000.0,27.3045,27.3843,27.2922,27.3597,256000.0
2008-09-18 10:40:00,44.59,44.72,44.59,44.72,88900.0,27.3597,27.4395,27.3597,27.4395,88900.0
2008-09-18 10:45:00,44.71,44.8,44.67,44.75,106400.0,27.4333,27.4886,27.4088,27.4579,106400.0
2008-09-18 10:50:00,44.76,44.8,44.75,44.79,58700.0,27.464,27.4886,27.4579,27.4824,58700.0
2008-09-18 10:55:00,44.79,44.81,44.74,44.76,100300.0,27.4824,27.4947,27.4518,27.464,100300.0
2008-09-18 11:00:00,44.76,44.84,44.71,44.81,78100.0,27.464,27.5131,27.4333,27.4947,78100.0
2008-09-18 11:05:00,44.81,44.84,44.76,44.81,96500.0,27.4947,27.5131,27.464,27.4947,96500.0
2008-09-18 11:10:00,44.82,45.01,44.8,44.87,129300.0,27.5008,27.6174,27.4886,27.5315,129300.0
2008-09-18 11:15:00,44.86,44.88,44.65,44.66,74200.0,27.5254,27.5377,27.3965,27.4027,74200.0
2008-09-18 11:20:00,44.64,44.74,44.62,44.64,55500.0,27.3904,27.4518,27.3781,27.3904,55500.0
2008-09-18 11:25:00,44.66,44.75,44.63,44.7,45100.0,27.4027,27.4579,27.3843,27.4272,45100.0
2008-09-18 11:30:00,44.72,44.72,44.65,44.7,64900.0,27.4395,27.4395,27.3965,27.4272,64900.0
2008-09-18 11:35:00,44.7,44.7,44.6,44.62,73400.0,27.4272,27.4272,27.3659,27.3781,73400.0
2008-09-18 11:40:00,44.61,44.73,44.59,44.72,100300.0,27.372,27.4456,27.3597,27.4395,100300.0
2008-09-18 11:45:00,44.71,44.75,44.63,44.63,97600.0,27.4333,27.4579,27.3843,27.3843,97600.0
2008-09-18 11:50:00,44.65,44.68,44.56,44.67,114900.0,27.3965,27.4149,27.3413,27.4088,114900.0
2008-09-18 11:55:00,44.68,44.89,44.67,44.89,51400.0,27.4149,27.5438,27.4088,27.5438,51400.0
2008-09-18 12:00:00,44.87,44.91,44.75,44.79,46000.0,27.5315,27.5561,27.4579,27.4824,46000.0
2008-09-18 12:05:00,44.76,44.84,44.7,44.74,48600.0,27.464,27.5131,27.4272,27.4518,48600.0
2008-09-18 12:10:00,44.75,45.02,44.75,45.01,88700.0,27.4579,27.6236,27.4579,27.6174,88700.0
2008-09-18 12:15:00,45.0,45.17,44.99,45.17,129000.0,27.6113,27.7156,27.6052,27.7156,129000.0
2008-09-18 12:20:00,45.18,45.18,44.99,44.99,88200.0,27.7217,27.7217,27.6052,27.6052,88200.0
2008-09-18 12:25:00,45.0,45.14,44.98,45.13,92800.0,27.6113,27.6972,27.599,27.6911,92800.0
2008-09-18 12:30:00,45.13,45.13,44.98,45.07,152100.0,27.6911,27.6911,27.599,27.6542,152100.0
2008-09-18 12:35:00,45.08,45.09,44.85,44.85,135000.0,27.6604,27.6665,27.5192,27.5192,135000.0
2008-09-18 12:40:00,44.85,44.92,44.81,44.87,72600.0,27.5192,27.5622,27.4947,27.5315,72600.0
2008-09-18 12:45:00,44.86,44.93,44.55,44.59,98400.0,27.5254,27.5683,27.3352,27.3597,98400.0
2008-09-18 12:50:00,44.6,44.74,44.55,44.61,77100.0,27.3659,27.4518,27.3352,27.372,77100.0
2008-09-18 12:55:00,44.64,44.75,44.62,44.68,126900.0,27.3904,27.4579,27.3781,27.4149,126900.0
2008-09-18 13:00:00,44.69,44.92,44.68,44.79,93700.0,27.4211,27.5622,27.4149,27.4824,93700.0
2008-09-18 13:05:00,44.81,45.05,44.76,44.81,101900.0,27.4947,27.642,27.464,27.4947,101900.0
2008-09-18 13:10:00,44.85,44.91,44.68,44.81,71500.0,27.5192,27.5561,27.4149,27.4947,71500.0
2008-09-18 13:15:00,44.83,44.96,44.78,44.82,54400.0,27.507,27.5867,27.4763,27.5008,54400.0
2008-09-18 13:20:00,44.83,44.95,44.8,44.83,77500.0,27.507,27.5806,27.4886,27.507,77500.0
2008-09-18 13:25:00,44.83,44.94,44.82,44.94,72300.0,27.507,27.5745,27.5008,27.5745,72300.0
2008-09-18 13:30:00,44.94,45.17,44.89,45.17,157000.0,27.5745,27.7156,27.5438,27.7156,157000.0
2008-09-18 13:35:00,45.17,45.23,44.86,45.22,112200.0,27.7156,27.7524,27.5254,27.7463,112200.0
2008-09-18 13:40:00,45.21,45.21,44.98,45.11,93000.0,27.7401,27.7401,27.599,27.6788,93000.0
2008-09-18 13:45:00,45.1,45.15,45.06,45.09,69800.0,27.6726,27.7033,27.6481,27.6665,69800.0
2008-09-18 13:50:00,45.09,45.1,44.72,44.81,104100.0,27.6665,27.6726,27.4395,27.4947,104100.0
2008-09-18 13:55:00,44.81,44.91,44.78,44.87,56900.0,27.4947,27.5561,27.4763,27.5315,56900.0
2008-09-18 14:00:00,44.88,44.94,44.78,44.82,77600.0,27.5377,27.5745,27.4763,27.5008,77600.0
2008-09-18 14:05:00,44.84,44.86,44.76,44.82,167500.0,27.5131,27.5254,27.464,27.5008,167500.0
2008-09-18 14:10:00,44.83,45.0,44.83,44.86,146300.0,27.507,27.6113,27.507,27.5254,146300.0
2008-09-18 14:15:00,44.9,45.01,44.78,44.86,85300.0,27.5499,27.6174,27.4763,27.5254,85300.0
2008-09-18 14:20:00,44.83,44.9,44.78,44.9,58500.0,27.507,27.5499,27.4763,27.5499,58500.0
2008-09-18 14:25:00,44.9,44.96,44.79,44.87,71500.0,27.5499,27.5867,27.4824,27.5315,71500.0
2008-09-18 14:30:00,44.87,44.97,44.86,44.89,75500.0,27.5315,27.5929,27.5254,27.5438,75500.0
2008-09-18 14:35:00,44.91,44.97,44.82,44.87,98300.0,27.5561,27.5929,27.5008,27.5315,98300.0
2008-09-18 14:40:00,44.86,45.0,44.86,44.92,103500.0,27.5254,27.6113,27.5254,27.5622,103500.0
2008-09-18 14:45:00,44.93,45.04,44.88,45.01,102900.0,27.5683,27.6358,27.5377,27.6174,102900.0
2008-09-18 14:50:00,45.0,45.11,44.94,45.05,69800.0,27.6113,27.6788,27.5745,27.642,69800.0
2008-09-18 14:55:00,45.06,45.2,45.0,45.04,103800.0,27.6481,27.734,27.6113,27.6358,103800.0
2008-09-18 15:00:00,45.05,45.31,44.99,45.21,217600.0,27.642,27.8015,27.6052,27.7401,217600.0
2008-09-18 15:05:00,45.22,45.29,44.9,45.05,132600.0,27.7463,27.7892,27.5499,27.642,132600.0
2008-09-18 15:10:00,45.06,45.55,45.04,45.28,239900.0,27.6481,27.9488,27.6358,27.7831,239900.0
2008-09-18 15:15:00,45.2,45.3,44.97,45.17,109700.0,27.734,27.7954,27.5929,27.7156,109700.0
2008-09-18 15:20:00,45.18,45.52,45.06,45.21,133900.0,27.7217,27.9304,27.6481,27.7401,133900.0
2008-09-18 15:25:00,45.22,45.44,45.16,45.38,112800.0,27.7463,27.8813,27.7095,27.8444,112800.0
2008-09-18 15:30:00,45.38,45.68,45.26,45.48,226800.0,27.8444,28.0285,27.7708,27.9058,226800.0
2008-09-18 15:35:00,45.49,45.59,45.15,45.17,264100.0,27.9119,27.9733,27.7033,27.7156,264100.0
2008-09-18 15:40:00,45.17,45.43,45.15,45.41,200200.0,27.7156,27.8751,27.7033,27.8629,200200.0
2008-09-18 15:45:00,45.43,45.72,45.38,45.46,197000.0,27.8751,28.0531,27.8444,27.8935,197000.0
2008-09-18 15:50:00,45.45,45.65,45.38,45.54,173100.0,27.8874,28.0101,27.8444,27.9426,173100.0
2008-09-18 15:55:00,45.53,45.53,45.26,45.38,304500.0,27.9365,27.9365,27.7708,27.8444,304500.0
2008-09-19 09:30:00,46.01,47.34,45.67,47.11,1478600.0,28.231,29.0471,28.0224,28.9059,1478600.0
2008-09-19 09:35:00,47.12,47.15,45.25,45.67,632100.0,28.9121,28.9305,27.7647,28.0224,632100.0
2008-09-19 09:40:00,45.67,45.86,44.99,45.09,124600.0,28.0224,28.139,27.6052,27.6665,124600.0
2008-09-19 09:45:00,45.09,45.41,44.9,45.29,147600.0,27.6665,27.8629,27.5499,27.7892,147600.0
2008-09-19 09:50:00,45.34,45.77,45.28,45.48,158900.0,27.8199,28.0837,27.7831,27.9058,158900.0
2008-09-19 09:55:00,45.48,45.78,45.48,45.59,99100.0,27.9058,28.0899,27.9058,27.9733,99100.0
2008-09-19 10:00:00,45.63,45.93,45.48,45.84,91800.0,27.9978,28.1819,27.9058,28.1267,91800.0
2008-09-19 10:05:00,45.84,45.96,45.68,45.85,106800.0,28.1267,28.2003,28.0285,28.1328,106800.0
2008-09-19 10:10:00,45.83,46.01,45.76,45.79,90600.0,28.1206,28.231,28.0776,28.096,90600.0
2008-09-19 10:15:00,45.78,45.81,45.63,45.65,108500.0,28.0899,28.1083,27.9978,28.0101,108500.0
2008-09-19 10:20:00,45.65,45.8,45.46,45.65,144900.0,28.0101,28.1022,27.8935,28.0101,144900.0
2008-09-19 10:25:00,45.65,45.76,45.49,45.53,113700.0,28.0101,28.0776,27.9119,27.9365,113700.0
2008-09-19 10:30:00,45.55,45.57,45.25,45.4,72100.0,27.9488,27.961,27.7647,27.8567,72100.0
2008-09-19 10:35:00,45.4,45.48,45.25,45.25,175600.0,27.8567,27.9058,27.7647,27.7647,175600.0
2008-09-19 10:40:00,45.33,45.46,45.26,45.4,90500.0,27.8138,27.8935,27.7708,27.8567,90500.0
2008-09-19 10:45:00,45.38,45.43,45.27,45.35,380300.0,27.8444,27.8751,27.777,27.826,380300.0
2008-09-19 10:50:00,45.35,45.39,45.33,45.35,262400.0,27.826,27.8506,27.8138,27.826,262400.0
2008-09-19 10:55:00,45.35,45.39,45.25,45.32,97900.0,27.826,27.8506,27.7647,27.8076,97900.0
2008-09-19 11:00:00,45.33,45.69,45.32,45.64,78600.0,27.8138,28.0347,27.8076,28.004,78600.0
2008-09-19 11:05:00,45.65,45.83,45.54,45.79,109800.0,28.0101,28.1206,27.9426,28.096,109800.0
2008-09-19 11:10:00,45.79,45.92,45.71,45.79,45100.0,28.096,28.1758,28.0469,28.096,45100.0
2008-09-19 11:15:00,45.8,45.97,45.74,45.93,54200.0,28.1022,28.2065,28.0653,28.1819,54200.0
2008-09-19 11:20:00,45.93,45.94,45.75,45.81,64300.0,28.1819,28.1881,28.0715,28.1083,64300.0
2008-09-19 11:25:00,45.8,45.93,45.74,45.75,93400.0,28.1022,28.1819,28.0653,28.0715,93400.0
2008-09-19 11:30:00,45.76,45.83,45.68,45.82,76300.0,28.0776,28.1206,28.0285,28.1144,76300.0
2008-09-19 11:35:00,45.81,45.93,45.74,45.93,63000.0,28.1083,28.1819,28.0653,28.1819,63000.0
2008-09-19 11:40:00,45.92,46.1,45.87,46.02,86100.0,28.1758,28.2862,28.1451,28.2371,86100.0
2008-09-19 11:45:00,46.01,46.1,45.94,46.03,56800.0,28.231,28.2862,28.1881,28.2433,56800.0
2008-09-19 11:50:00,46.02,46.11,45.91,46.1,54500.0,28.2371,28.2924,28.1696,28.2862,54500.0
2008-09-19 11:55:00,46.09,46.25,46.02,46.2,87600.0,28.2801,28.3783,28.2371,28.3476,87600.0
2008-09-19 12:00:00,46.2,46.21,46.08,46.13,42100.0,28.3476,28.3537,28.274,28.3046,42100.0
2008-09-19 12:05:00,46.12,46.28,46.12,46.26,63800.0,28.2985,28.3967,28.2985,28.3844,63800.0
2008-09-19 12:10:00,46.26,46.29,46.11,46.11,49700.0,28.3844,28.4028,28.2924,28.2924,49700.0
2008-09-19 12:15:00,46.11,46.32,46.11,46.14,42900.0,28.2924,28.4212,28.2924,28.3108,42900.0
2008-09-19 12:20:00,46.13,46.24,46.1,46.18,38400.0,28.3046,28.3721,28.2862,28.3353,38400.0
2008-09-19 12:25:00,46.18,46.26,46.17,46.2,72000.0,28.3353,28.3844,28.3292,28.3476,72000.0
2008-09-19 12:30:00,46.2,46.28,46.01,46.18,91200.0,28.3476,28.3967,28.231,28.3353,91200.0
2008-09-19 12:35:00,46.15,46.23,46.11,46.22,40000.0,28.3169,28.366,28.2924,28.3599,40000.0
2008-09-19 12:40:00,46.22,46.23,46.12,46.15,51900.0,28.3599,28.366,28.2985,28.3169,51900.0
2008-09-19 12:45:00,46.15,46.22,46.04,46.06,49200.0,28.3169,28.3599,28.2494,28.2617,49200.0
2008-09-19 12:50:00,46.04,46.08,45.91,45.95,39000.0,28.2494,28.274,28.1696,28.1942,39000.0
2008-09-19 12:55:00,45.95,46.04,45.93,46.01,33700.0,28.1942,28.2494,28.1819,28.231,33700.0
2008-09-19 13:00:00,46.0,46.03,45.9,45.95,39800.0,28.2249,28.2433,28.1635,28.1942,39800.0
2008-09-19 13:05:00,45.95,46.01,45.92,45.93,45400.0,28.1942,28.231,28.1758,28.1819,45400.0
2008-09-19 13:10:00,45.93,45.98,45.87,45.95,38000.0,28.1819,28.2126,28.1451,28.1942,38000.0
2008-09-19 13:15:00,45.96,46.14,45.96,46.14,39200.0,28.2003,28.3108,28.2003,28.3108,39200.0
2008-09-19 13:20:00,46.15,46.18,46.05,46.11,55800.0,28.3169,28.3353,28.2555,28.2924,55800.0
2008-09-19 13:25:00,46.11,46.21,46.11,46.18,59300.0,28.2924,28.3537,28.2924,28.3353,59300.0
2008-09-19 13:30:00,46.18,46.2,46.07,46.09,45500.0,28.3353,28.3476,28.2678,28.2801,45500.0
2008-09-19 13:35:00,46.07,46.07,45.93,45.95,112100.0,28.2678,28.2678,28.1819,28.1942,112100.0
2008-09-19 13:40:00,45.96,46.0,45.84,45.98,57500.0,28.2003,28.2249,28.1267,28.2126,57500.0
2008-09-19 13:45:00,45.99,46.0,45.95,46.0,32100.0,28.2187,28.2249,28.1942,28.2249,32100.0
2008-09-19 13:50:00,46.0,46.0,45.95,45.97,52100.0,28.2249,28.2249,28.1942,28.2065,52100.0
2008-09-19 13:55:00,45.97,46.0,45.96,45.98,38600.0,28.2065,28.2249,28.2003,28.2126,38600.0
2008-09-19 14:00:00,45.99,46.01,45.9,45.97,94000.0,28.2187,28.231,28.1635,28.2065,94000.0
2008-09-19 14:05:00,45.92,46.04,45.91,46.02,293200.0,28.1758,28.2494,28.1696,28.2371,293200.0
2008-09-19 14:10:00,46.04,46.17,45.98,46.12,95400.0,28.2494,28.3292,28.2126,28.2985,95400.0
2008-09-19 14:15:00,46.11,46.12,45.96,46.03,65900.0,28.2924,28.2985,28.2003,28.2433,65900.0
2008-09-19 14:20:00,46.02,46.06,45.93,45.96,59400.0,28.2371,28.2617,28.1819,28.2003,59400.0
2008-09-19 14:25:00,45.95,46.07,45.93,46.04,77800.0,28.1942,28.2678,28.1819,28.2494,77800.0
2008-09-19 14:30:00,46.04,46.17,46.04,46.1,72000.0,28.2494,28.3292,28.2494,28.2862,72000.0
2008-09-19 14:35:00,46.1,46.18,46.03,46.1,86000.0,28.2862,28.3353,28.2433,28.2862,86000.0
2008-09-19 14:40:00,46.09,46.2,46.05,46.14,74700.0,28.2801,28.3476,28.2555,28.3108,74700.0
2008-09-19 14:45:00,46.15,46.23,46.05,46.18,188000.0,28.3169,28.366,28.2555,28.3353,188000.0
2008-09-19 14:50:00,46.18,46.21,46.04,46.08,109100.0,28.3353,28.3537,28.2494,28.274,109100.0
2008-09-19 14:55:00,46.08,46.17,46.08,46.11,66200.0,28.274,28.3292,28.274,28.2924,66200.0
2008-09-19 15:00:00,46.13,46.25,46.11,46.23,97700.0,28.3046,28.3783,28.2924,28.366,97700.0
2008-09-19 15:05:00,46.22,46.27,45.95,46.03,154600.0,28.3599,28.3905,28.1942,28.2433,154600.0
2008-09-19 15:10:00,46.02,46.1,45.96,46.1,74100.0,28.2371,28.2862,28.2003,28.2862,74100.0
2008-09-19 15:15:00,46.1,46.24,46.09,46.15,113300.0,28.2862,28.3721,28.2801,28.3169,113300.0
2008-09-19 15:20:00,46.14,46.34,46.09,46.29,223700.0,28.3108,28.4335,28.2801,28.4028,223700.0
2008-09-19 15:25:00,46.31,46.46,46.29,46.34,153200.0,28.4151,28.5071,28.4028,28.4335,153200.0
2008-09-19 15:30:00,46.34,46.53,46.23,46.41,167900.0,28.4335,28.5501,28.366,28.4764,167900.0
2008-09-19 15:35:00,46.41,46.47,46.26,46.33,253800.0,28.4764,28.5133,28.3844,28.4274,253800.0
2008-09-19 15:40:00,46.33,46.82,46.31,46.8,259100.0,28.4274,28.728,28.4151,28.7157,259100.0
2008-09-19 15:45:00,46.79,46.95,46.74,46.88,297400.0,28.7096,28.8078,28.6789,28.7648,297400.0
2008-09-19 15:50:00,46.88,46.9,46.6,46.65,261300.0,28.7648,28.7771,28.593,28.6237,261300.0
2008-09-19 15:55:00,46.65,46.73,46.54,46.66,350200.0,28.6237,28.6728,28.5562,28.6298,350200.0
2008-09-22 09:30:00,46.57,47.13,46.47,46.72,124200.0,28.5746,28.9182,28.5133,28.6667,124200.0
2008-09-22 09:35:00,46.68,46.74,46.34,46.62,42200.0,28.6421,28.6789,28.4335,28.6053,42200.0
2008-09-22 09:40:00,46.59,46.73,46.26,46.73,38000.0,28.5869,28.6728,28.3844,28.6728,38000.0
2008-09-22 09:45:00,46.69,46.96,46.64,46.94,93100.0,28.6482,28.8139,28.6176,28.8016,93100.0
2008-09-22 09:50:00,46.94,47.13,46.76,46.97,72100.0,28.8016,28.9182,28.6912,28.82,72100.0
2008-09-22 09:55:00,46.96,46.96,46.74,46.91,102700.0,28.8139,28.8139,28.6789,28.7832,102700.0
2008-09-22 10:00:00,46.91,46.99,46.76,46.87,64800.0,28.7832,28.8323,28.6912,28.7587,64800.0
2008-09-22 10:05:00,46.88,46.88,46.66,46.74,44500.0,28.7648,28.7648,28.6298,28.6789,44500.0
2008-09-22 10:10:00,46.73,46.75,46.33,46.34,65500.0,28.6728,28.6851,28.4274,28.4335,65500.0
2008-09-22 10:15:00,46.35,46.57,46.35,46.43,72700.0,28.4396,28.5746,28.4396,28.4887,72700.0
2008-09-22 10:20:00,46.44,46.63,46.43,46.54,35400.0,28.4948,28.6114,28.4887,28.5562,35400.0
2008-09-22 10:25:00,46.53,46.7,46.52,46.64,30300.0,28.5501,28.6544,28.5439,28.6176,30300.0
2008-09-22 10:30:00,46.63,46.63,46.51,46.61,37200.0,28.6114,28.6114,28.5378,28.5992,37200.0
2008-09-22 10:35:00,46.59,46.6,46.48,46.52,51200.0,28.5869,28.593,28.5194,28.5439,51200.0
2008-09-22 10:40:00,46.52,46.56,46.48,46.51,106800.0,28.5439,28.5685,28.5194,28.5378,106800.0
2008-09-22 10:45:00,46.5,46.56,46.5,46.51,57200.0,28.5317,28.5685,28.5317,28.5378,57200.0
2008-09-22 10:50:00,46.51,46.58,46.5,46.5,39500.0,28.5378,28.5807,28.5317,28.5317,39500.0
2008-09-22 10:55:00,46.5,46.55,46.5,46.52,55300.0,28.5317,28.5623,28.5317,28.5439,55300.0
2008-09-22 11:00:00,46.51,46.56,46.5,46.52,174000.0,28.5378,28.5685,28.5317,28.5439,174000.0
2008-09-22 11:05:00,46.51,46.56,46.5,46.55,119300.0,28.5378,28.5685,28.5317,28.5623,119300.0
2008-09-22 11:10:00,46.54,46.59,46.53,46.59,185200.0,28.5562,28.5869,28.5501,28.5869,185200.0
2008-09-22 11:15:00,46.59,46.64,46.5,46.5,42900.0,28.5869,28.6176,28.5317,28.5317,42900.0
2008-09-22 11:20:00,46.5,46.51,46.29,46.37,155300.0,28.5317,28.5378,28.4028,28.4519,155300.0
2008-09-22 11:25:00,46.38,46.49,46.36,46.42,51300.0,28.458,28.5255,28.4458,28.4826,51300.0
2008-09-22 11:30:00,46.42,46.44,46.34,46.34,58200.0,28.4826,28.4948,28.4335,28.4335,58200.0
2008-09-22 11:35:00,46.33,46.47,46.33,46.42,45600.0,28.4274,28.5133,28.4274,28.4826,45600.0
2008-09-22 11:40:00,46.43,46.44,46.35,46.37,80600.0,28.4887,28.4948,28.4396,28.4519,80600.0
2008-09-22 11:45:00,46.37,46.42,46.29,46.38,56000.0,28.4519,28.4826,28.4028,28.458,56000.0
2008-09-22 11:50:00,46.38,46.53,46.33,46.44,121700.0,28.458,28.5501,28.4274,28.4948,121700.0
2008-09-22 11:55:00,46.44,46.48,46.4,46.42,42700.0,28.4948,28.5194,28.4703,28.4826,42700.0
2008-09-22 12:00:00,46.43,46.48,46.39,46.47,35400.0,28.4887,28.5194,28.4642,28.5133,35400.0
2008-09-22 12:05:00,46.48,46.56,46.47,46.53,35000.0,28.5194,28.5685,28.5133,28.5501,35000.0
2008-09-22 12:10:00,46.53,46.59,46.51,46.54,56300.0,28.5501,28.5869,28.5378,28.5562,56300.0
2008-09-22 12:15:00,46.54,46.61,46.52,46.61,47300.0,28.5562,28.5992,28.5439,28.5992,47300.0
2008-09-22 12:20:00,46.6,46.63,46.46,46.49,25600.0,28.593,28.6114,28.5071,28.5255,25600.0
2008-09-22 12:25:00,46.48,46.62,46.47,46.6,28100.0,28.5194,28.6053,28.5133,28.593,28100.0
2008-09-22 12:30:00,46.6,46.7,46.59,46.65,37900.0,28.593,28.6544,28.5869,28.6237,37900.0
2008-09-22 12:35:00,46.65,46.65,46.55,46.56,35000.0,28.6237,28.6237,28.5623,28.5685,35000.0
2008-09-22 12:40:00,46.55,46.6,46.54,46.59,43100.0,28.5623,28.593,28.5562,28.5869,43100.0
2008-09-22 12:45:00,46.6,46.65,46.56,46.63,39100.0,28.593,28.6237,28.5685,28.6114,39100.0
2008-09-22 12:50:00,46.64,46.66,46.58,46.62,84300.0,28.6176,28.6298,28.5807,28.6053,84300.0
2008-09-22 12:55:00,46.62,46.63,46.57,46.61,21600.0,28.6053,28.6114,28.5746,28.5992,21600.0
2008-09-22 13:00:00,46.62,46.68,46.62,46.63,44300.0,28.6053,28.6421,28.6053,28.6114,44300.0
2008-09-22 13:05:00,46.62,46.72,46.54,46.71,34000.0,28.6053,28.6667,28.5562,28.6605,34000.0
2008-09-22 13:10:00,46.71,46.74,46.58,46.62,38800.0,28.6605,28.6789,28.5807,28.6053,38800.0
2008-09-22 13:15:00,46.6,46.6,46.43,46.44,61000.0,28.593,28.593,28.4887,28.4948,61000.0
2008-09-22 13:20:00,46.42,46.44,46.38,46.43,41100.0,28.4826,28.4948,28.458,28.4887,41100.0
2008-09-22 13:25:00,46.43,46.45,46.39,46.43,44800.0,28.4887,28.501,28.4642,28.4887,44800.0
2008-09-22 13:30:00,46.43,46.47,46.36,46.38,37600.0,28.4887,28.5133,28.4458,28.458,37600.0
2008-09-22 13:35:00,46.38,46.38,46.33,46.35,70000.0,28.458,28.458,28.4274,28.4396,70000.0
2008-09-22 13:40:00,46.36,46.37,46.31,46.34,44400.0,28.4458,28.4519,28.4151,28.4335,44400.0
2008-09-22 13:45:00,46.33,46.4,46.3,46.31,42400.0,28.4274,28.4703,28.4089,28.4151,42400.0
2008-09-22 13:50:00,46.3,46.45,46.19,46.44,53500.0,28.4089,28.501,28.3415,28.4948,53500.0
2008-09-22 13:55:00,46.44,46.44,46.37,46.42,28500.0,28.4948,28.4948,28.4519,28.4826,28500.0
2008-09-22 14:00:00,46.4,46.42,46.29,46.33,52800.0,28.4703,28.4826,28.4028,28.4274,52800.0
2008-09-22 14:05:00,46.31,46.33,46.19,46.27,51000.0,28.4151,28.4274,28.3415,28.3905,51000.0
2008-09-22 14:10:00,46.28,46.3,46.2,46.22,54200.0,28.3967,28.4089,28.3476,28.3599,54200.0
2008-09-22 14:15:00,46.22,46.3,46.21,46.29,71300.0,28.3599,28.4089,28.3537,28.4028,71300.0
2008-09-22 14:20:00,46.28,46.29,46.02,46.05,79800.0,28.3967,28.4028,28.2371,28.2555,79800.0
2008-09-22 14:25:00,46.05,46.34,46.05,46.32,60500.0,28.2555,28.4335,28.2555,28.4212,60500.0
2008-09-22 14:30:00,46.32,46.52,46.3,46.38,47900.0,28.4212,28.5439,28.4089,28.458,47900.0
2008-09-22 14:35:00,46.38,46.47,46.25,46.29,45000.0,28.458,28.5133,28.3783,28.4028,45000.0
2008-09-22 14:40:00,46.29,46.39,46.27,46.34,134400.0,28.4028,28.4642,28.3905,28.4335,134400.0
2008-09-22 14:45:00,46.34,46.4,46.31,46.33,53500.0,28.4335,28.4703,28.4151,28.4274,53500.0
2008-09-22 14:50:00,46.32,46.4,46.28,46.32,57600.0,28.4212,28.4703,28.3967,28.4212,57600.0
2008-09-22 14:55:00,46.32,46.4,46.28,46.39,65400.0,28.4212,28.4703,28.3967,28.4642,65400.0
2008-09-22 15:00:00,46.4,46.44,46.32,46.32,42900.0,28.4703,28.4948,28.4212,28.4212,42900.0
2008-09-22 15:05:00,46.32,46.34,46.24,46.26,36300.0,28.4212,28.4335,28.3721,28.3844,36300.0
2008-09-22 15:10:00,46.26,46.34,46.18,46.24,61200.0,28.3844,28.4335,28.3353,28.3721,61200.0
2008-09-22 15:15:00,46.24,46.26,46.09,46.09,78100.0,28.3721,28.3844,28.2801,28.2801,78100.0
2008-09-22 15:20:00,46.08,46.17,46.04,46.12,81500.0,28.274,28.3292,28.2494,28.2985,81500.0
2008-09-22 15:25:00,46.12,46.13,45.96,45.96,71400.0,28.2985,28.3046,28.2003,28.2003,71400.0
2008-09-22 15:30:00,45.97,46.01,45.92,46.01,52800.0,28.2065,28.231,28.1758,28.231,52800.0
2008-09-22 15:35:00,46.01,46.05,45.96,45.96,68700.0,28.231,28.2555,28.2003,28.2003,68700.0
2008-09-22 15:40:00,45.96,45.96,45.7,45.84,147700.0,28.2003,28.2003,28.0408,28.1267,147700.0
2008-09-22 15:45:00,45.84,45.85,45.67,45.75,104600.0,28.1267,28.1328,28.0224,28.0715,104600.0
2008-09-22 15:50:00,45.74,45.94,45.74,45.86,139400.0,28.0653,28.1881,28.0653,28.139,139400.0
2008-09-22 15:55:00,45.86,46.0,45.81,45.84,190900.0,28.139,28.2249,28.1083,28.1267,190900.0
2008-09-23 09:30:00,46.09,46.09,45.4,45.61,88700.0,28.2801,28.2801,27.8567,27.9856,88700.0
2008-09-23 09:35:00,45.61,45.91,45.61,45.68,106100.0,27.9856,28.1696,27.9856,28.0285,106100.0
2008-09-23 09:40:00,45.69,45.8,45.65,45.74,60400.0,28.0347,28.1022,28.0101,28.0653,60400.0
2008-09-23 09:45:00,45.73,45.76,45.65,45.71,143600.0,28.0592,28.0776,28.0101,28.0469,143600.0
2008-09-23 09:50:00,45.7,45.75,45.53,45.57,167600.0,28.0408,28.0715,27.9365,27.961,167600.0
2008-09-23 09:55:00,45.56,45.58,45.47,45.5,75900.0,27.9549,27.9672,27.8997,27.9181,75900.0
2008-09-23 10:00:00,45.48,45.74,45.47,45.67,111900.0,27.9058,28.0653,27.8997,28.0224,111900.0
2008-09-23 10:05:00,45.67,45.71,45.61,45.68,119700.0,28.0224,28.0469,27.9856,28.0285,119700.0
2008-09-23 10:10:00,45.66,45.76,45.61,45.72,68200.0,28.0163,28.0776,27.9856,28.0531,68200.0
2008-09-23 10:15:00,45.71,45.73,45.63,45.67,133600.0,28.0469,28.0592,27.9978,28.0224,133600.0
2008-09-23 10:20:00,45.68,45.76,45.65,45.69,58600.0,28.0285,28.0776,28.0101,28.0347,58600.0
2008-09-23 10:25:00,45.69,45.71,45.64,45.65,69800.0,28.0347,28.0469,28.004,28.0101,69800.0
2008-09-23 10:30:00,45.65,45.77,45.63,45.73,164400.0,28.0101,28.0837,27.9978,28.0592,164400.0
2008-09-23 10:35:00,45.75,45.97,45.7,45.97,91900.0,28.0715,28.2065,28.0408,28.2065,91900.0
2008-09-23 10:40:00,45.97,46.03,45.91,45.95,133000.0,28.2065,28.2433,28.1696,28.1942,133000.0
2008-09-23 10:45:00,45.95,46.1,45.95,46.1,66300.0,28.1942,28.2862,28.1942,28.2862,66300.0
2008-09-23 10:50:00,46.08,46.1,45.95,45.98,109900.0,28.274,28.2862,28.1942,28.2126,109900.0
2008-09-23 10:55:00,45.99,46.01,45.91,45.96,67400.0,28.2187,28.231,28.1696,28.2003,67400.0
2008-09-23 11:00:00,45.96,46.09,45.94,46.04,74000.0,28.2003,28.2801,28.1881,28.2494,74000.0
2008-09-23 11:05:00,46.05,46.08,45.96,46.0,82800.0,28.2555,28.274,28.2003,28.2249,82800.0
2008-09-23 11:10:00,46.0,46.2,46.0,46.13,94900.0,28.2249,28.3476,28.2249,28.3046,94900.0
2008-09-23 11:15:00,46.12,46.18,46.1,46.14,144300.0,28.2985,28.3353,28.2862,28.3108,144300.0
2008-09-23 11:20:00,46.13,46.15,46.02,46.03,175000.0,28.3046,28.3169,28.2371,28.2433,175000.0
2008-09-23 11:25:00,46.03,46.1,46.02,46.05,61500.0,28.2433,28.2862,28.2371,28.2555,61500.0
2008-09-23 11:30:00,46.06,46.12,46.02,46.11,45700.0,28.2617,28.2985,28.2371,28.2924,45700.0
2008-09-23 11:35:00,46.11,46.16,46.05,46.05,87700.0,28.2924,28.323,28.2555,28.2555,87700.0
2008-09-23 11:40:00,46.06,46.08,45.97,45.97,71300.0,28.2617,28.274,28.2065,28.2065,71300.0
2008-09-23 11:45:00,45.98,46.0,45.88,46.0,40600.0,28.2126,28.2249,28.1512,28.2249,40600.0
2008-09-23 11:50:00,45.99,46.02,45.96,45.96,57500.0,28.2187,28.2371,28.2003,28.2003,57500.0
2008-09-23 11:55:00,45.97,46.0,45.94,45.96,58800.0,28.2065,28.2249,28.1881,28.2003,58800.0
2008-09-23 12:00:00,45.97,46.0,45.87,46.0,99800.0,28.2065,28.2249,28.1451,28.2249,99800.0
2008-09-23 12:05:00,46.0,46.01,45.95,46.0,49200.0,28.2249,28.231,28.1942,28.2249,49200.0
2008-09-23 12:10:00,45.99,46.08,45.95,46.05,33100.0,28.2187,28.274,28.1942,28.2555,33100.0
2008-09-23 12:15:00,46.06,46.16,46.05,46.09,32200.0,28.2617,28.323,28.2555,28.2801,32200.0
2008-09-23 12:20:00,46.09,46.14,46.06,46.14,46600.0,28.2801,28.3108,28.2617,28.3108,46600.0
2008-09-23 12:25:00,46.12,46.15,46.11,46.13,21200.0,28.2985,28.3169,28.2924,28.3046,21200.0
2008-09-23 12:30:00,46.12,46.17,46.07,46.15,43100.0,28.2985,28.3292,28.2678,28.3169,43100.0
2008-09-23 12:35:00,46.15,46.2,46.14,46.19,48600.0,28.3169,28.3476,28.3108,28.3415,48600.0
2008-09-23 12:40:00,46.19,46.21,46.01,46.03,108600.0,28.3415,28.3537,28.231,28.2433,108600.0
2008-09-23 12:45:00,46.03,46.04,45.99,45.99,47900.0,28.2433,28.2494,28.2187,28.2187,47900.0
2008-09-23 12:50:00,45.99,46.0,45.91,45.94,51400.0,28.2187,28.2249,28.1696,28.1881,51400.0
2008-09-23 12:55:00,45.94,46.02,45.94,45.95,55500.0,28.1881,28.2371,28.1881,28.1942,55500.0
2008-09-23 13:00:00,45.94,45.97,45.78,45.95,90000.0,28.1881,28.2065,28.0899,28.1942,90000.0
2008-09-23 13:05:00,45.93,45.93,45.79,45.83,115200.0,28.1819,28.1819,28.096,28.1206,115200.0
2008-09-23 13:10:00,45.84,45.84,45.76,45.8,116000.0,28.1267,28.1267,28.0776,28.1022,116000.0
2008-09-23 13:15:00,45.78,45.82,45.74,45.74,45100.0,28.0899,28.1144,28.0653,28.0653,45100.0
2008-09-23 13:20:00,45.73,45.8,45.64,45.66,46700.0,28.0592,28.1022,28.004,28.0163,46700.0
2008-09-23 13:25:00,45.65,45.71,45.63,45.65,44000.0,28.0101,28.0469,27.9978,28.0101,44000.0
2008-09-23 13:30:00,45.64,45.64,45.49,45.57,63100.0,28.004,28.004,27.9119,27.961,63100.0
2008-09-23 13:35:00,45.57,45.6,45.48,45.53,59800.0,27.961,27.9794,27.9058,27.9365,59800.0
2008-09-23 13:40:00,45.53,45.61,45.49,45.6,78700.0,27.9365,27.9856,27.9119,27.9794,78700.0
2008-09-23 13:45:00,45.59,45.61,45.53,45.6,68200.0,27.9733,27.9856,27.9365,27.9794,68200.0
2008-09-23 13:50:00,45.6,45.65,45.52,45.53,68500.0,27.9794,28.0101,27.9304,27.9365,68500.0
2008-09-23 13:55:00,45.52,45.57,45.47,45.54,87400.0,27.9304,27.961,27.8997,27.9426,87400.0
2008-09-23 14:00:00,45.54,45.55,45.41,45.48,40200.0,27.9426,27.9488,27.8629,27.9058,40200.0
2008-09-23 14:05:00,45.49,45.6,45.42,45.6,61700.0,27.9119,27.9794,27.869,27.9794,61700.0
2008-09-23 14:10:00,45.61,45.62,45.55,45.6,54300.0,27.9856,27.9917,27.9488,27.9794,54300.0
2008-09-23 14:15:00,45.6,45.7,45.55,45.67,54900.0,27.9794,28.0408,27.9488,28.0224,54900.0
2008-09-23 14:20:00,45.68,45.8,45.67,45.75,113900.0,28.0285,28.1022,28.0224,28.0715,113900.0
2008-09-23 14:25:00,45.75,45.94,45.75,45.89,85400.0,28.0715,28.1881,28.0715,28.1574,85400.0
2008-09-23 14:30:00,45.9,45.96,45.84,45.9,80000.0,28.1635,28.2003,28.1267,28.1635,80000.0
2008-09-23 14:35:00,45.92,45.96,45.89,45.96,60900.0,28.1758,28.2003,28.1574,28.2003,60900.0
2008-09-23 14:40:00,45.96,46.05,45.94,46.04,98200.0,28.2003,28.2555,28.1881,28.2494,98200.0
2008-09-23 14:45:00,46.04,46.2,45.98,46.1,109700.0,28.2494,28.3476,28.2126,28.2862,109700.0
2008-09-23 14:50:00,46.09,46.16,46.07,46.14,128100.0,28.2801,28.323,28.2678,28.3108,128100.0
2008-09-23 14:55:00,46.14,46.21,46.1,46.11,98500.0,28.3108,28.3537,28.2862,28.2924,98500.0
2008-09-23 15:00:00,46.11,46.14,46.06,46.11,94000.0,28.2924,28.3108,28.2617,28.2924,94000.0
2008-09-23 15:05:00,46.11,46.2,46.09,46.2,119800.0,28.2924,28.3476,28.2801,28.3476,119800.0
2008-09-23 15:10:00,46.2,46.2,46.04,46.08,76500.0,28.3476,28.3476,28.2494,28.274,76500.0
2008-09-23 15:15:00,46.07,46.23,46.07,46.19,110700.0,28.2678,28.366,28.2678,28.3415,110700.0
2008-09-23 15:20:00,46.18,46.21,46.08,46.14,110500.0,28.3353,28.3537,28.274,28.3108,110500.0
2008-09-23 15:25:00,46.13,46.18,46.09,46.12,96000.0,28.3046,28.3353,28.2801,28.2985,96000.0
2008-09-23 15:30:00,46.12,46.14,46.0,46.04,110900.0,28.2985,28.3108,28.2249,28.2494,110900.0
2008-09-23 15:35:00,46.04,46.08,46.0,46.06,228100.0,28.2494,28.274,28.2249,28.2617,228100.0
2008-09-23 15:40:00,46.06,46.1,46.0,46.03,181200.0,28.2617,28.2862,28.2249,28.2433,181200.0
2008-09-23 15:45:00,46.03,46.04,45.91,45.99,252800.0,28.2433,28.2494,28.1696,28.2187,252800.0
2008-09-23 15:50:00,46.0,46.0,45.76,45.86,182400.0,28.2249,28.2249,28.0776,28.139,182400.0
2008-09-23 15:55:00,45.86,45.88,45.75,45.76,264900.0,28.139,28.1512,28.0715,28.0776,264900.0
2008-09-24 09:30:00,45.78,45.78,45.78,45.78,100.0,28.0899,28.0899,28.0899,28.0899,100.0
2008-09-24 09:35:00,45.78,45.78,45.78,45.78,0.0,28.0899,28.0899,28.0899,28.0899,0.0
2008-09-24 09:40:00,45.76,46.08,45.46,46.0,316800.0,28.0776,28.274,27.8935,28.2249,316800.0
2008-09-24 09:45:00,45.99,46.13,45.98,46.12,234600.0,28.2187,28.3046,28.2126,28.2985,234600.0
2008-09-24 09:50:00,46.12,46.23,46.07,46.16,164600.0,28.2985,28.366,28.2678,28.323,164600.0
2008-09-24 09:55:00,46.17,46.26,46.15,46.24,152400.0,28.3292,28.3844,28.3169,28.3721,152400.0
2008-09-24 10:00:00,46.23,46.38,46.23,46.3,112000.0,28.366,28.458,28.366,28.4089,112000.0
2008-09-24 10:05:00,46.29,46.41,46.28,46.37,158700.0,28.4028,28.4764,28.3967,28.4519,158700.0
2008-09-24 10:10:00,46.37,46.41,46.12,46.12,360900.0,28.4519,28.4764,28.2985,28.2985,360900.0
2008-09-24 10:15:00,46.14,46.19,46.04,46.04,112400.0,28.3108,28.3415,28.2494,28.2494,112400.0
2008-09-24 10:20:00,46.04,46.11,46.0,46.07,337600.0,28.2494,28.2924,28.2249,28.2678,337600.0
2008-09-24 10:25:00,46.07,46.23,46.05,46.15,126600.0,28.2678,28.366,28.2555,28.3169,126600.0
2008-09-24 10:30:00,46.14,46.19,46.04,46.08,107100.0,28.3108,28.3415,28.2494,28.274,107100.0
2008-09-24 10:35:00,46.08,46.11,46.04,46.05,180800.0,28.274,28.2924,28.2494,28.2555,180800.0
2008-09-24 10:40:00,46.05,46.11,46.01,46.07,68800.0,28.2555,28.2924,28.231,28.2678,68800.0
2008-09-24 10:45:00,46.08,46.09,45.99,46.0,99500.0,28.274,28.2801,28.2187,28.2249,99500.0
2008-09-24 10:50:00,46.0,46.03,45.98,45.99,113900.0,28.2249,28.2433,28.2126,28.2187,113900.0
2008-09-24 10:55:00,45.98,45.99,45.89,45.97,89100.0,28.2126,28.2187,28.1574,28.2065,89100.0
2008-09-24 11:00:00,45.98,45.99,45.9,45.9,57100.0,28.2126,28.2187,28.1635,28.1635,57100.0
2008-09-24 11:05:00,45.9,45.91,45.75,45.76,124400.0,28.1635,28.1696,28.0715,28.0776,124400.0
2008-09-24 11:10:00,45.76,45.76,45.6,45.6,108500.0,28.0776,28.0776,27.9794,27.9794,108500.0
2008-09-24 11:15:00,45.6,45.61,45.4,45.41,166100.0,27.9794,27.9856,27.8567,27.8629,166100.0
2008-09-24 11:20:00,45.47,45.55,45.46,45.48,65900.0,27.8997,27.9488,27.8935,27.9058,65900.0
2008-09-24 11:25:00,45.49,45.58,45.46,45.58,96100.0,27.9119,27.9672,27.8935,27.9672,96100.0
2008-09-24 11:30:00,45.6,45.8,45.58,45.76,77000.0,27.9794,28.1022,27.9672,28.0776,77000.0
2008-09-24 11:35:00,45.71,45.86,45.7,45.78,78500.0,28.0469,28.139,28.0408,28.0899,78500.0
2008-09-24 11:40:00,45.77,45.84,45.63,45.63,51800.0,28.0837,28.1267,27.9978,27.9978,51800.0
2008-09-24 11:45:00,45.63,45.75,45.58,45.6,257700.0,27.9978,28.0715,27.9672,27.9794,257700.0
2008-09-24 11:50:00,45.6,45.81,45.58,45.75,53800.0,27.9794,28.1083,27.9672,28.0715,53800.0
2008-09-24 11:55:00,45.75,45.87,45.71,45.73,70300.0,28.0715,28.1451,28.0469,28.0592,70300.0
2008-09-24 12:00:00,45.74,45.82,45.72,45.75,22200.0,28.0653,28.1144,28.0531,28.0715,22200.0
2008-09-24 12:05:00,45.74,45.83,45.72,45.77,17900.0,28.0653,28.1206,28.0531,28.0837,17900.0
2008-09-24 12:10:00,45.77,45.88,45.76,45.85,22300.0,28.0837,28.1512,28.0776,28.1328,22300.0
2008-09-24 12:15:00,45.86,46.1,45.85,46.05,61200.0,28.139,28.2862,28.1328,28.2555,61200.0
2008-09-24 12:20:00,46.05,46.05,45.93,45.93,34800.0,28.2555,28.2555,28.1819,28.1819,34800.0
2008-09-24 12:25:00,45.93,45.94,45.71,45.71,85000.0,28.1819,28.1881,28.0469,28.0469,85000.0
2008-09-24 12:30:00,45.72,45.84,45.72,45.79,64900.0,28.0531,28.1267,28.0531,28.096,64900.0
2008-09-24 12:35:00,45.8,45.89,45.73,45.89,45300.0,28.1022,28.1574,28.0592,28.1574,45300.0
2008-09-24 12:40:00,45.87,45.91,45.8,45.9,76400.0,28.1451,28.1696,28.1022,28.1635,76400.0
2008-09-24 12:45:00,45.9,45.9,45.8,45.86,65000.0,28.1635,28.1635,28.1022,28.139,65000.0
2008-09-24 12:50:00,45.88,45.98,45.86,45.97,89700.0,28.1512,28.2126,28.139,28.2065,89700.0
2008-09-24 12:55:00,45.97,46.06,45.96,46.04,72600.0,28.2065,28.2617,28.2003,28.2494,72600.0
2008-09-24 13:00:00,46.04,46.04,45.9,45.9,96200.0,28.2494,28.2494,28.1635,28.1635,96200.0
2008-09-24 13:05:00,45.89,46.01,45.84,45.94,69800.0,28.1574,28.231,28.1267,28.1881,69800.0
2008-09-24 13:10:00,45.93,46.04,45.9,45.95,35200.0,28.1819,28.2494,28.1635,28.1942,35200.0
2008-09-24 13:15:00,45.95,46.08,45.94,45.99,36400.0,28.1942,28.274,28.1881,28.2187,36400.0
2008-09-24 13:20:00,46.02,46.22,46.0,46.22,21800.0,28.2371,28.3599,28.2249,28.3599,21800.0
2008-09-24 13:25:00,46.21,46.24,46.07,46.1,36300.0,28.3537,28.3721,28.2678,28.2862,36300.0
2008-09-24 13:30:00,46.09,46.1,46.01,46.09,26300.0,28.2801,28.2862,28.231,28.2801,26300.0
2008-09-24 13:35:00,46.09,46.23,46.09,46.17,39500.0,28.2801,28.366,28.2801,28.3292,39500.0
2008-09-24 13:40:00,46.17,46.29,46.13,46.28,36600.0,28.3292,28.4028,28.3046,28.3967,36600.0
2008-09-24 13:45:00,46.29,46.35,46.29,46.33,44900.0,28.4028,28.4396,28.4028,28.4274,44900.0
2008-09-24 13:50:00,46.33,46.38,46.29,46.31,104500.0,28.4274,28.458,28.4028,28.4151,104500.0
2008-09-24 13:55:00,46.3,46.32,46.23,46.28,89700.0,28.4089,28.4212,28.366,28.3967,89700.0
2008-09-24 14:00:00,46.26,46.39,46.26,46.36,76400.0,28.3844,28.4642,28.3844,28.4458,76400.0
2008-09-24 14:05:00,46.36,46.43,46.32,46.34,83800.0,28.4458,28.4887,28.4212,28.4335,83800.0
2008-09-24 14:10:00,46.34,46.38,46.18,46.21,73900.0,28.4335,28.458,28.3353,28.3537,73900.0
2008-09-24 14:15:00,46.22,46.28,46.1,46.18,51600.0,28.3599,28.3967,28.2862,28.3353,51600.0
2008-09-24 14:20:00,46.18,46.26,46.14,46.26,28700.0,28.3353,28.3844,28.3108,28.3844,28700.0
2008-09-24 14:25:00,46.26,46.34,46.25,46.32,43700.0,28.3844,28.4335,28.3783,28.4212,43700.0
2008-09-24 14:30:00,46.32,46.37,46.31,46.36,64400.0,28.4212,28.4519,28.4151,28.4458,64400.0
2008-09-24 14:35:00,46.36,46.51,46.35,46.44,41900.0,28.4458,28.5378,28.4396,28.4948,41900.0
2008-09-24 14:40:00,46.44,46.46,46.4,46.44,27200.0,28.4948,28.5071,28.4703,28.4948,27200.0
2008-09-24 14:45:00,46.45,46.45,46.25,46.28,45600.0,28.501,28.501,28.3783,28.3967,45600.0
2008-09-24 14:50:00,46.28,46.3,46.19,46.2,24200.0,28.3967,28.4089,28.3415,28.3476,24200.0
2008-09-24 14:55:00,46.19,46.29,46.11,46.14,38400.0,28.3415,28.4028,28.2924,28.3108,38400.0
2008-09-24 15:00:00,46.14,46.16,46.01,46.04,21600.0,28.3108,28.323,28.231,28.2494,21600.0
2008-09-24 15:05:00,46.04,46.17,46.03,46.17,28700.0,28.2494,28.3292,28.2433,28.3292,28700.0
2008-09-24 15:10:00,46.17,46.23,46.1,46.15,31600.0,28.3292,28.366,28.2862,28.3169,31600.0
2008-09-24 15:15:00,46.16,46.17,45.94,45.94,52900.0,28.323,28.3292,28.1881,28.1881,52900.0
2008-09-24 15:20:00,45.95,46.11,45.94,46.08,37900.0,28.1942,28.2924,28.1881,28.274,37900.0
2008-09-24 15:25:00,46.08,46.18,46.06,46.17,39300.0,28.274,28.3353,28.2617,28.3292,39300.0
2008-09-24 15:30:00,46.16,46.3,46.15,46.26,130500.0,28.323,28.4089,28.3169,28.3844,130500.0
2008-09-24 15:35:00,46.26,46.27,46.14,46.14,59100.0,28.3844,28.3905,28.3108,28.3108,59100.0
2008-09-24 15:40:00,46.14,46.15,46.05,46.11,110200.0,28.3108,28.3169,28.2555,28.2924,110200.0
2008-09-24 15:45:00,46.11,46.14,46.06,46.08,77700.0,28.2924,28.3108,28.2617,28.274,77700.0
2008-09-24 15:50:00,46.07,46.18,46.0,46.18,106900.0,28.2678,28.3353,28.2249,28.3353,106900.0
2008-09-24 15:55:00,46.19,46.31,46.16,46.29,158200.0,28.3415,28.4151,28.323,28.4028,158200.0
2008-09-25 09:30:00,46.57,46.98,46.23,46.93,150100.0,28.5746,28.8262,28.366,28.7955,150100.0
2008-09-25 09:35:00,46.94,47.06,46.87,47.0,122000.0,28.8016,28.8753,28.7587,28.8385,122000.0
2008-09-25 09:40:00,47.03,47.19,46.93,47.1,116100.0,28.8569,28.955,28.7955,28.8998,116100.0
2008-09-25 09:45:00,47.1,47.31,47.1,47.29,107400.0,28.8998,29.0287,28.8998,29.0164,107400.0
2008-09-25 09:50:00,47.3,47.52,47.29,47.5,152100.0,29.0225,29.1575,29.0164,29.1452,152100.0
2008-09-25 09:55:00,47.51,47.61,47.49,47.52,113300.0,29.1514,29.2127,29.1391,29.1575,113300.0
2008-09-25 10:00:00,47.52,47.57,47.3,47.3,134200.0,29.1575,29.1882,29.0225,29.0225,134200.0
2008-09-25 10:05:00,47.31,47.58,47.29,47.52,130300.0,29.0287,29.1943,29.0164,29.1575,130300.0
2008-09-25 10:10:00,47.5,47.56,47.48,47.52,131400.0,29.1452,29.1821,29.133,29.1575,131400.0
2008-09-25 10:15:00,47.52,47.58,47.44,47.51,105900.0,29.1575,29.1943,29.1084,29.1514,105900.0
2008-09-25 10:20:00,47.51,47.57,47.47,47.54,112600.0,29.1514,29.1882,29.1268,29.1698,112600.0
2008-09-25 10:25:00,47.54,47.55,47.47,47.5,60300.0,29.1698,29.1759,29.1268,29.1452,60300.0
2008-09-25 10:30:00,47.51,47.58,47.5,47.56,66900.0,29.1514,29.1943,29.1452,29.1821,66900.0
2008-09-25 10:35:00,47.56,47.56,47.36,47.39,203600.0,29.1821,29.1821,29.0593,29.0778,203600.0
2008-09-25 10:40:00,47.4,47.47,47.4,47.47,151200.0,29.0839,29.1268,29.0839,29.1268,151200.0
2008-09-25 10:45:00,47.45,47.5,47.42,47.44,112800.0,29.1146,29.1452,29.0962,29.1084,112800.0
2008-09-25 10:50:00,47.45,47.5,47.43,47.44,70400.0,29.1146,29.1452,29.1023,29.1084,70400.0
2008-09-25 10:55:00,47.44,47.48,47.42,47.44,58800.0,29.1084,29.133,29.0962,29.1084,58800.0
2008-09-25 11:00:00,47.44,47.47,47.43,47.43,44800.0,29.1084,29.1268,29.1023,29.1023,44800.0
2008-09-25 11:05:00,47.43,47.46,47.42,47.44,74500.0,29.1023,29.1207,29.0962,29.1084,74500.0
2008-09-25 11:10:00,47.44,47.48,47.38,47.4,99400.0,29.1084,29.133,29.0716,29.0839,99400.0
2008-09-25 11:15:00,47.4,47.41,47.37,47.38,43300.0,29.0839,29.09,29.0655,29.0716,43300.0
2008-09-25 11:20:00,47.38,47.45,47.37,47.38,67600.0,29.0716,29.1146,29.0655,29.0716,67600.0
2008-09-25 11:25:00,47.36,47.49,47.36,47.43,173500.0,29.0593,29.1391,29.0593,29.1023,173500.0
2008-09-25 11:30:00,47.44,47.54,47.44,47.54,207600.0,29.1084,29.1698,29.1084,29.1698,207600.0
2008-09-25 11:35:00,47.54,47.56,47.49,47.51,62900.0,29.1698,29.1821,29.1391,29.1514,62900.0
2008-09-25 11:40:00,47.51,47.54,47.5,47.52,218500.0,29.1514,29.1698,29.1452,29.1575,218500.0
2008-09-25 11:45:00,47.52,47.53,47.45,47.49,189700.0,29.1575,29.1637,29.1146,29.1391,189700.0
2008-09-25 11:50:00,47.48,47.51,47.44,47.51,64800.0,29.133,29.1514,29.1084,29.1514,64800.0
2008-09-25 11:55:00,47.5,47.53,47.47,47.48,35600.0,29.1452,29.1637,29.1268,29.133,35600.0
2008-09-25 12:00:00,47.47,47.57,47.47,47.57,81400.0,29.1268,29.1882,29.1268,29.1882,81400.0
2008-09-25 12:05:00,47.57,47.57,47.52,47.55,184600.0,29.1882,29.1882,29.1575,29.1759,184600.0
2008-09-25 12:10:00,47.54,47.6,47.54,47.59,73800.0,29.1698,29.2066,29.1698,29.2005,73800.0
2008-09-25 12:15:00,47.58,47.72,47.58,47.64,85200.0,29.1943,29.2802,29.1943,29.2311,85200.0
2008-09-25 12:20:00,47.63,47.65,47.59,47.63,54300.0,29.225,29.2373,29.2005,29.225,54300.0
2008-09-25 12:25:00,47.63,47.67,47.57,47.62,56600.0,29.225,29.2496,29.1882,29.2189,56600.0
2008-09-25 12:30:00,47.61,47.64,47.58,47.61,40500.0,29.2127,29.2311,29.1943,29.2127,40500.0
2008-09-25 12:35:00,47.62,47.63,47.58,47.6,49000.0,29.2189,29.225,29.1943,29.2066,49000.0
2008-09-25 12:40:00,47.6,47.61,47.57,47.59,135100.0,29.2066,29.2127,29.1882,29.2005,135100.0
2008-09-25 12:45:00,47.59,47.65,47.56,47.61,46100.0,29.2005,29.2373,29.1821,29.2127,46100.0
2008-09-25 12:50:00,47.61,47.7,47.55,47.6,109700.0,29.2127,29.268,29.1759,29.2066,109700.0
2008-09-25 12:55:00,47.6,47.68,47.56,47.59,122200.0,29.2066,29.2557,29.1821,29.2005,122200.0
2008-09-25 13:00:00,47.59,47.64,47.57,47.59,111100.0,29.2005,29.2311,29.1882,29.2005,111100.0
2008-09-25 13:05:00,47.58,47.59,47.47,47.52,53200.0,29.1943,29.2005,29.1268,29.1575,53200.0
2008-09-25 13:10:00,47.52,47.54,47.45,47.5,134400.0,29.1575,29.1698,29.1146,29.1452,134400.0
2008-09-25 13:15:00,47.5,47.53,47.48,47.52,59900.0,29.1452,29.1637,29.133,29.1575,59900.0
2008-09-25 13:20:00,47.52,47.52,47.4,47.48,100600.0,29.1575,29.1575,29.0839,29.133,100600.0
2008-09-25 13:25:00,47.48,47.49,47.41,47.47,41200.0,29.133,29.1391,29.09,29.1268,41200.0
2008-09-25 13:30:00,47.46,47.54,47.46,47.54,187400.0,29.1207,29.1698,29.1207,29.1698,187400.0
2008-09-25 13:35:00,47.54,47.58,47.51,47.54,119800.0,29.1698,29.1943,29.1514,29.1698,119800.0
2008-09-25 13:40:00,47.53,47.54,47.48,47.5,98200.0,29.1637,29.1698,29.133,29.1452,98200.0
2008-09-25 13:45:00,47.5,47.52,47.4,47.46,174400.0,29.1452,29.1575,29.0839,29.1207,174400.0
2008-09-25 13:50:00,47.46,47.46,47.29,47.4,43200.0,29.1207,29.1207,29.0164,29.0839,43200.0
2008-09-25 13:55:00,47.41,47.5,47.34,47.5,48300.0,29.09,29.1452,29.0471,29.1452,48300.0
2008-09-25 14:00:00,47.48,47.5,47.35,47.36,77600.0,29.133,29.1452,29.0532,29.0593,77600.0
2008-09-25 14:05:00,47.35,47.36,47.23,47.23,21900.0,29.0532,29.0593,28.9796,28.9796,21900.0
2008-09-25 14:10:00,47.24,47.24,47.12,47.13,54100.0,28.9857,28.9857,28.9121,28.9182,54100.0
2008-09-25 14:15:00,47.14,47.15,47.0,47.12,97500.0,28.9244,28.9305,28.8385,28.9121,97500.0
2008-09-25 14:20:00,47.12,47.12,47.05,47.1,58000.0,28.9121,28.9121,28.8691,28.8998,58000.0
2008-09-25 14:25:00,47.11,47.14,47.06,47.08,68500.0,28.9059,28.9244,28.8753,28.8875,68500.0
2008-09-25 14:30:00,47.08,47.08,47.01,47.01,115200.0,28.8875,28.8875,28.8446,28.8446,115200.0
2008-09-25 14:35:00,47.02,47.02,46.97,47.0,70500.0,28.8507,28.8507,28.82,28.8385,70500.0
2008-09-25 14:40:00,47.0,47.02,46.9,47.0,72000.0,28.8385,28.8507,28.7771,28.8385,72000.0
2008-09-25 14:45:00,47.0,47.01,46.95,46.95,72400.0,28.8385,28.8446,28.8078,28.8078,72400.0
2008-09-25 14:50:00,46.95,47.02,46.92,47.0,71100.0,28.8078,28.8507,28.7894,28.8385,71100.0
2008-09-25 14:55:00,47.0,47.05,47.0,47.05,215800.0,28.8385,28.8691,28.8385,28.8691,215800.0
2008-09-25 15:00:00,47.05,47.28,47.04,47.2,107600.0,28.8691,29.0103,28.863,28.9612,107600.0
2008-09-25 15:05:00,47.2,47.21,47.14,47.2,46200.0,28.9612,28.9673,28.9244,28.9612,46200.0
2008-09-25 15:10:00,47.2,47.31,47.15,47.19,99400.0,28.9612,29.0287,28.9305,28.955,99400.0
2008-09-25 15:15:00,47.19,47.41,47.18,47.41,123700.0,28.955,29.09,28.9489,29.09,123700.0
2008-09-25 15:20:00,47.4,47.42,47.29,47.31,200700.0,29.0839,29.0962,29.0164,29.0287,200700.0
2008-09-25 15:25:00,47.31,47.37,47.17,47.2,74500.0,29.0287,29.0655,28.9428,28.9612,74500.0
2008-09-25 15:30:00,47.2,47.23,47.13,47.15,113300.0,28.9612,28.9796,28.9182,28.9305,113300.0
2008-09-25 15:35:00,47.16,47.27,47.13,47.21,214200.0,28.9366,29.0041,28.9182,28.9673,214200.0
2008-09-25 15:40:00,47.21,47.21,47.0,47.0,127900.0,28.9673,28.9673,28.8385,28.8385,127900.0
2008-09-25 15:45:00,47.0,47.01,46.9,46.96,217800.0,28.8385,28.8446,28.7771,28.8139,217800.0
2008-09-25 15:50:00,46.95,46.95,46.79,46.86,192800.0,28.8078,28.8078,28.7096,28.7526,192800.0
2008-09-25 15:55:00,46.86,46.87,46.59,46.64,521100.0,28.7526,28.7587,28.5869,28.6176,521100.0
2008-09-26 09:30:00,46.17,46.9,46.17,46.74,117000.0,28.3292,28.7771,28.3292,28.6789,117000.0
2008-09-26 09:35:00,46.76,47.0,46.57,46.95,79500.0,28.6912,28.8385,28.5746,28.8078,79500.0
2008-09-26 09:40:00,46.96,47.0,46.75,46.78,67800.0,28.8139,28.8385,28.6851,28.7035,67800.0
2008-09-26 09:45:00,46.75,47.0,46.7,47.0,70100.0,28.6851,28.8385,28.6544,28.8385,70100.0
2008-09-26 09:50:00,46.96,47.0,46.93,46.94,60100.0,28.8139,28.8385,28.7955,28.8016,60100.0
2008-09-26 09:55:00,46.94,47.06,46.73,46.74,107300.0,28.8016,28.8753,28.6728,28.6789,107300.0
2008-09-26 10:00:00,46.74,47.0,46.74,46.94,34200.0,28.6789,28.8385,28.6789,28.8016,34200.0
2008-09-26 10:05:00,46.95,47.0,46.8,46.81,44900.0,28.8078,28.8385,28.7157,28.7219,44900.0
2008-09-26 10:10:00,46.81,46.88,46.65,46.78,112900.0,28.7219,28.7648,28.6237,28.7035,112900.0
2008-09-26 10:15:00,46.78,46.8,46.7,46.72,50800.0,28.7035,28.7157,28.6544,28.6667,50800.0
2008-09-26 10:20:00,46.72,46.81,46.71,46.78,72800.0,28.6667,28.7219,28.6605,28.7035,72800.0
2008-09-26 10:25:00,46.79,46.9,46.77,46.8,93800.0,28.7096,28.7771,28.6973,28.7157,93800.0
2008-09-26 10:30:00,46.8,46.9,46.74,46.86,57500.0,28.7157,28.7771,28.6789,28.7526,57500.0
2008-09-26 10:35:00,46.85,46.98,46.85,46.95,208500.0,28.7464,28.8262,28.7464,28.8078,208500.0
2008-09-26 10:40:00,46.94,46.97,46.68,46.74,188600.0,28.8016,28.82,28.6421,28.6789,188600.0
2008-09-26 10:45:00,46.73,46.73,46.62,46.64,72000.0,28.6728,28.6728,28.6053,28.6176,72000.0
2008-09-26 10:50:00,46.65,46.72,46.64,46.67,77800.0,28.6237,28.6667,28.6176,28.636,77800.0
2008-09-26 10:55:00,46.67,46.78,46.42,46.48,198100.0,28.636,28.7035,28.4826,28.5194,198100.0
2008-09-26 11:00:00,46.49,46.54,46.33,46.35,90900.0,28.5255,28.5562,28.4274,28.4396,90900.0
2008-09-26 11:05:00,46.38,46.42,45.96,45.97,159700.0,28.458,28.4826,28.2003,28.2065,159700.0
2008-09-26 11:10:00,45.97,46.06,45.76,45.82,227400.0,28.2065,28.2617,28.0776,28.1144,227400.0
2008-09-26 11:15:00,45.82,46.03,45.78,45.99,85100.0,28.1144,28.2433,28.0899,28.2187,85100.0
2008-09-26 11:20:00,45.99,46.12,45.93,46.11,64500.0,28.2187,28.2985,28.1819,28.2924,64500.0
2008-09-26 11:25:00,46.12,46.28,46.11,46.22,50000.0,28.2985,28.3967,28.2924,28.3599,50000.0
2008-09-26 11:30:00,46.22,46.5,46.12,46.29,69900.0,28.3599,28.5317,28.2985,28.4028,69900.0
2008-09-26 11:35:00,46.31,46.31,46.14,46.14,38900.0,28.4151,28.4151,28.3108,28.3108,38900.0
2008-09-26 11:40:00,46.15,46.23,46.13,46.19,29900.0,28.3169,28.366,28.3046,28.3415,29900.0
2008-09-26 11:45:00,46.19,46.23,46.17,46.22,25000.0,28.3415,28.366,28.3292,28.3599,25000.0
2008-09-26 11:50:00,46.22,46.28,46.2,46.27,46000.0,28.3599,28.3967,28.3476,28.3905,46000.0
2008-09-26 11:55:00,46.27,46.32,46.24,46.24,32100.0,28.3905,28.4212,28.3721,28.3721,32100.0
2008-09-26 12:00:00,46.24,46.4,46.22,46.39,29300.0,28.3721,28.4703,28.3599,28.4642,29300.0
2008-09-26 12:05:00,46.41,46.56,46.37,46.56,49800.0,28.4764,28.5685,28.4519,28.5685,49800.0
2008-09-26 12:10:00,46.56,46.62,46.54,46.59,31600.0,28.5685,28.6053,28.5562,28.5869,31600.0
2008-09-26 12:15:00,46.59,46.62,46.54,46.55,30700.0,28.5869,28.6053,28.5562,28.5623,30700.0
2008-09-26 12:20:00,46.55,46.6,46.51,46.59,35000.0,28.5623,28.593,28.5378,28.5869,35000.0
2008-09-26 12:25:00,46.58,46.63,46.56,46.6,25300.0,28.5807,28.6114,28.5685,28.593,25300.0
2008-09-26 12:30:00,46.6,46.73,46.59,46.71,37700.0,28.593,28.6728,28.5869,28.6605,37700.0
2008-09-26 12:35:00,46.7,46.75,46.69,46.74,24000.0,28.6544,28.6851,28.6482,28.6789,24000.0
2008-09-26 12:40:00,46.72,46.75,46.7,46.75,43900.0,28.6667,28.6851,28.6544,28.6851,43900.0
2008-09-26 12:45:00,46.75,46.75,46.68,46.69,51300.0,28.6851,28.6851,28.6421,28.6482,51300.0
2008-09-26 12:50:00,46.68,46.7,46.61,46.65,43100.0,28.6421,28.6544,28.5992,28.6237,43100.0
2008-09-26 12:55:00,46.66,46.7,46.65,46.69,32800.0,28.6298,28.6544,28.6237,28.6482,32800.0
2008-09-26 13:00:00,46.69,46.77,46.6,46.67,50500.0,28.6482,28.6973,28.593,28.636,50500.0
2008-09-26 13:05:00,46.66,46.7,46.6,46.68,31600.0,28.6298,28.6544,28.593,28.6421,31600.0
2008-09-26 13:10:00,46.68,46.76,46.66,46.66,45700.0,28.6421,28.6912,28.6298,28.6298,45700.0
2008-09-26 13:15:00,46.68,46.72,46.62,46.67,29800.0,28.6421,28.6667,28.6053,28.636,29800.0
2008-09-26 13:20:00,46.67,46.67,46.61,46.66,31300.0,28.636,28.636,28.5992,28.6298,31300.0
2008-09-26 13:25:00,46.66,46.74,46.66,46.73,22000.0,28.6298,28.6789,28.6298,28.6728,22000.0
2008-09-26 13:30:00,46.72,46.75,46.66,46.67,26100.0,28.6667,28.6851,28.6298,28.636,26100.0
2008-09-26 13:35:00,46.67,46.73,46.66,46.71,17000.0,28.636,28.6728,28.6298,28.6605,17000.0
2008-09-26 13:40:00,46.72,46.83,46.71,46.79,48200.0,28.6667,28.7341,28.6605,28.7096,48200.0
2008-09-26 13:45:00,46.79,46.83,46.62,46.65,29500.0,28.7096,28.7341,28.6053,28.6237,29500.0
2008-09-26 13:50:00,46.65,46.7,46.64,46.7,20200.0,28.6237,28.6544,28.6176,28.6544,20200.0
2008-09-26 13:55:00,46.7,46.74,46.68,46.72,34300.0,28.6544,28.6789,28.6421,28.6667,34300.0
2008-09-26 14:00:00,46.71,46.72,46.67,46.7,21800.0,28.6605,28.6667,28.636,28.6544,21800.0
2008-09-26 14:05:00,46.69,46.78,46.67,46.74,31100.0,28.6482,28.7035,28.636,28.6789,31100.0
2008-09-26 14:10:00,46.74,46.78,46.74,46.77,24100.0,28.6789,28.7035,28.6789,28.6973,24100.0
2008-09-26 14:15:00,46.78,46.84,46.78,46.83,32400.0,28.7035,28.7403,28.7035,28.7341,32400.0
2008-09-26 14:20:00,46.84,46.84,46.8,46.8,30400.0,28.7403,28.7403,28.7157,28.7157,30400.0
2008-09-26 14:25:00,46.8,46.8,46.72,46.72,33600.0,28.7157,28.7157,28.6667,28.6667,33600.0
2008-09-26 14:30:00,46.72,46.75,46.68,46.68,50800.0,28.6667,28.6851,28.6421,28.6421,50800.0
2008-09-26 14:35:00,46.69,46.7,46.63,46.65,41600.0,28.6482,28.6544,28.6114,28.6237,41600.0
2008-09-26 14:40:00,46.65,46.65,46.54,46.54,49400.0,28.6237,28.6237,28.5562,28.5562,49400.0
2008-09-26 14:45:00,46.55,46.58,46.49,46.58,74800.0,28.5623,28.5807,28.5255,28.5807,74800.0
2008-09-26 14:50:00,46.58,46.66,46.57,46.63,31900.0,28.5807,28.6298,28.5746,28.6114,31900.0
2008-09-26 14:55:00,46.64,46.67,46.5,46.51,78000.0,28.6176,28.636,28.5317,28.5378,78000.0
2008-09-26 15:00:00,46.51,46.56,46.48,46.49,46200.0,28.5378,28.5685,28.5194,28.5255,46200.0
2008-09-26 15:05:00,46.5,46.56,46.44,46.54,54200.0,28.5317,28.5685,28.4948,28.5562,54200.0
2008-09-26 15:10:00,46.53,46.64,46.49,46.59,61900.0,28.5501,28.6176,28.5255,28.5869,61900.0
2008-09-26 15:15:00,46.6,46.66,46.57,46.65,32300.0,28.593,28.6298,28.5746,28.6237,32300.0
2008-09-26 15:20:00,46.64,46.81,46.64,46.73,100300.0,28.6176,28.7219,28.6176,28.6728,100300.0
2008-09-26 15:25:00,46.73,46.76,46.6,46.7,150400.0,28.6728,28.6912,28.593,28.6544,150400.0
2008-09-26 15:30:00,46.69,46.75,46.67,46.74,47000.0,28.6482,28.6851,28.636,28.6789,47000.0
2008-09-26 15:35:00,46.75,46.89,46.73,46.87,94500.0,28.6851,28.771,28.6728,28.7587,94500.0
2008-09-26 15:40:00,46.85,46.87,46.73,46.78,142500.0,28.7464,28.7587,28.6728,28.7035,142500.0
2008-09-26 15:45:00,46.78,46.81,46.7,46.7,96700.0,28.7035,28.7219,28.6544,28.6544,96700.0
2008-09-26 15:50:00,46.71,46.83,46.7,46.82,183300.0,28.6605,28.7341,28.6544,28.728,183300.0
2008-09-26 15:55:00,46.82,46.87,46.8,46.82,199000.0,28.728,28.7587,28.7157,28.728,199000.0
2008-09-29 09:30:00,44.71,45.5,44.71,45.5,234200.0,27.4333,27.9181,27.4333,27.9181,234200.0
2008-09-29 09:35:00,45.5,45.9,45.49,45.74,177300.0,27.9181,28.1635,27.9119,28.0653,177300.0
2008-09-29 09:40:00,45.75,45.9,45.55,45.87,167100.0,28.0715,28.1635,27.9488,28.1451,167100.0
2008-09-29 09:45:00,45.87,46.05,45.77,45.84,141000.0,28.1451,28.2555,28.0837,28.1267,141000.0
2008-09-29 09:50:00,45.85,45.88,45.34,45.4,156200.0,28.1328,28.1512,27.8199,27.8567,156200.0
2008-09-29 09:55:00,45.41,45.54,45.34,45.43,87400.0,27.8629,27.9426,27.8199,27.8751,87400.0
2008-09-29 10:00:00,45.46,45.69,45.43,45.54,104600.0,27.8935,28.0347,27.8751,27.9426,104600.0
2008-09-29 10:05:00,45.54,45.62,45.5,45.56,66000.0,27.9426,27.9917,27.9181,27.9549,66000.0
2008-09-29 10:10:00,45.57,45.65,45.48,45.53,90300.0,27.961,28.0101,27.9058,27.9365,90300.0
2008-09-29 10:15:00,45.54,45.6,45.32,45.59,150900.0,27.9426,27.9794,27.8076,27.9733,150900.0
2008-09-29 10:20:00,45.59,45.61,45.36,45.42,124900.0,27.9733,27.9856,27.8322,27.869,124900.0
2008-09-29 10:25:00,45.42,45.64,45.41,45.56,341300.0,27.869,28.004,27.8629,27.9549,341300.0
2008-09-29 10:30:00,45.55,45.61,45.51,45.56,72800.0,27.9488,27.9856,27.9242,27.9549,72800.0
2008-09-29 10:35:00,45.55,45.6,45.47,45.51,97400.0,27.9488,27.9794,27.8997,27.9242,97400.0
2008-09-29 10:40:00,45.5,45.5,45.35,45.45,43000.0,27.9181,27.9181,27.826,27.8874,43000.0
2008-09-29 10:45:00,45.46,45.63,45.45,45.6,81200.0,27.8935,27.9978,27.8874,27.9794,81200.0
2008-09-29 10:50:00,45.6,45.62,45.44,45.44,63400.0,27.9794,27.9917,27.8813,27.8813,63400.0
2008-09-29 10:55:00,45.44,45.5,45.35,45.37,71000.0,27.8813,27.9181,27.826,27.8383,71000.0
2008-09-29 11:00:00,45.37,45.39,45.16,45.21,50800.0,27.8383,27.8506,27.7095,27.7401,50800.0
2008-09-29 11:05:00,45.21,45.55,45.2,45.5,100900.0,27.7401,27.9488,27.734,27.9181,100900.0
2008-09-29 11:10:00,45.51,45.52,45.2,45.21,44200.0,27.9242,27.9304,27.734,27.7401,44200.0
2008-09-29 11:15:00,45.23,45.29,45.11,45.26,53600.0,27.7524,27.7892,27.6788,27.7708,53600.0
2008-09-29 11:20:00,45.26,45.32,45.22,45.24,39200.0,27.7708,27.8076,27.7463,27.7585,39200.0
2008-09-29 11:25:00,45.25,45.3,45.08,45.1,54400.0,27.7647,27.7954,27.6604,27.6726,54400.0
2008-09-29 11:30:00,45.11,45.13,44.93,44.93,67600.0,27.6788,27.6911,27.5683,27.5683,67600.0
2008-09-29 11:35:00,44.92,45.1,44.92,45.03,57500.0,27.5622,27.6726,27.5622,27.6297,57500.0
2008-09-29 11:40:00,45.03,45.04,44.97,45.04,52600.0,27.6297,27.6358,27.5929,27.6358,52600.0
2008-09-29 11:45:00,45.04,45.14,44.98,45.11,71700.0,27.6358,27.6972,27.599,27.6788,71700.0
2008-09-29 11:50:00,45.12,45.3,45.11,45.25,80000.0,27.6849,27.7954,27.6788,27.7647,80000.0
2008-09-29 11:55:00,45.25,45.41,45.24,45.31,57700.0,27.7647,27.8629,27.7585,27.8015,57700.0
2008-09-29 12:00:00,45.32,45.32,45.28,45.31,44400.0,27.8076,27.8076,27.7831,27.8015,44400.0
2008-09-29 12:05:00,45.31,45.31,45.25,45.29,58300.0,27.8015,27.8015,27.7647,27.7892,58300.0
2008-09-29 12:10:00,45.29,45.31,45.22,45.23,76000.0,27.7892,27.8015,27.7463,27.7524,76000.0
2008-09-29 12:15:00,45.23,45.23,45.05,45.08,51600.0,27.7524,27.7524,27.642,27.6604,51600.0
2008-09-29 12:20:00,45.06,45.1,45.04,45.05,33200.0,27.6481,27.6726,27.6358,27.642,33200.0
2008-09-29 12:25:00,45.04,45.09,44.97,45.01,62600.0,27.6358,27.6665,27.5929,27.6174,62600.0
2008-09-29 12:30:00,45.02,45.14,44.93,45.01,80500.0,27.6236,27.6972,27.5683,27.6174,80500.0
2008-09-29 12:35:00,45.02,45.09,45.0,45.03,54700.0,27.6236,27.6665,27.6113,27.6297,54700.0
2008-09-29 12:40:00,45.03,45.1,45.01,45.04,48400.0,27.6297,27.6726,27.6174,27.6358,48400.0
2008-09-29 12:45:00,45.05,45.09,45.0,45.09,48400.0,27.642,27.6665,27.6113,27.6665,48400.0
2008-09-29 12:50:00,45.08,45.1,44.97,45.01,43500.0,27.6604,27.6726,27.5929,27.6174,43500.0
2008-09-29 12:55:00,45.0,45.03,44.9,44.92,41400.0,27.6113,27.6297,27.5499,27.5622,41400.0
2008-09-29 13:00:00,44.94,44.95,44.8,44.86,46700.0,27.5745,27.5806,27.4886,27.5254,46700.0
2008-09-29 13:05:00,44.85,44.87,44.78,44.81,49000.0,27.5192,27.5315,27.4763,27.4947,49000.0
2008-09-29 13:10:00,44.8,44.81,44.75,44.81,42200.0,27.4886,27.4947,27.4579,27.4947,42200.0
2008-09-29 13:15:00,44.81,44.89,44.75,44.75,62900.0,27.4947,27.5438,27.4579,27.4579,62900.0
2008-09-29 13:20:00,44.75,44.83,44.71,44.81,90100.0,27.4579,27.507,27.4333,27.4947,90100.0
2008-09-29 13:25:00,44.81,45.14,44.81,44.97,83300.0,27.4947,27.6972,27.4947,27.5929,83300.0
2008-09-29 13:30:00,44.96,45.02,44.88,44.99,70000.0,27.5867,27.6236,27.5377,27.6052,70000.0
2008-09-29 13:35:00,44.99,45.2,44.95,45.11,147700.0,27.6052,27.734,27.5806,27.6788,147700.0
2008-09-29 13:40:00,45.1,45.15,44.1,44.22,183600.0,27.6726,27.7033,27.0591,27.1327,183600.0
2008-09-29 13:45:00,44.2,44.45,43.41,44.4,236300.0,27.1204,27.2738,26.6357,27.2431,236300.0
2008-09-29 13:50:00,44.4,44.98,44.08,44.91,144300.0,27.2431,27.599,27.0468,27.5561,144300.0
2008-09-29 13:55:00,44.86,44.98,44.4,44.62,100500.0,27.5254,27.599,27.2431,27.3781,100500.0
2008-09-29 14:00:00,44.63,44.86,44.6,44.72,72900.0,27.3843,27.5254,27.3659,27.4395,72900.0
2008-09-29 14:05:00,44.72,45.03,44.09,44.73,203900.0,27.4395,27.6297,27.0529,27.4456,203900.0
2008-09-29 14:10:00,44.73,45.05,44.55,44.99,118500.0,27.4456,27.642,27.3352,27.6052,118500.0
2008-09-29 14:15:00,44.96,44.98,44.64,44.88,108600.0,27.5867,27.599,27.3904,27.5377,108600.0
2008-09-29 14:20:00,44.9,45.2,44.85,45.06,137800.0,27.5499,27.734,27.5192,27.6481,137800.0
2008-09-29 14:25:00,45.05,45.14,44.66,45.05,167200.0,27.642,27.6972,27.4027,27.642,167200.0
2008-09-29 14:30:00,45.04,45.05,44.67,44.72,113300.0,27.6358,27.642,27.4088,27.4395,113300.0
2008-09-29 14:35:00,44.72,44.88,44.65,44.77,72700.0,27.4395,27.5377,27.3965,27.4702,72700.0
2008-09-29 14:40:00,44.76,44.91,44.7,44.8,86700.0,27.464,27.5561,27.4272,27.4886,86700.0
2008-09-29 14:45:00,44.83,44.92,44.69,44.75,120200.0,27.507,27.5622,27.4211,27.4579,120200.0
2008-09-29 14:50:00,44.74,44.8,44.72,44.74,81600.0,27.4518,27.4886,27.4395,27.4518,81600.0
2008-09-29 14:55:00,44.73,44.8,44.7,44.71,106900.0,27.4456,27.4886,27.4272,27.4333,106900.0
2008-09-29 15:00:00,44.71,44.89,44.61,44.62,108700.0,27.4333,27.5438,27.372,27.3781,108700.0
2008-09-29 15:05:00,44.64,44.67,44.39,44.39,85600.0,27.3904,27.4088,27.237,27.237,85600.0
2008-09-29 15:10:00,44.4,44.53,44.39,44.46,87500.0,27.2431,27.3229,27.237,27.28,87500.0
2008-09-29 15:15:00,44.47,44.5,44.41,44.45,62900.0,27.2861,27.3045,27.2493,27.2738,62900.0
2008-09-29 15:20:00,44.43,44.46,44.18,44.18,110600.0,27.2615,27.28,27.1081,27.1081,110600.0
2008-09-29 15:25:00,44.19,44.34,44.1,44.19,205200.0,27.1143,27.2063,27.0591,27.1143,205200.0
2008-09-29 15:30:00,44.2,44.55,44.1,44.33,126700.0,27.1204,27.3352,27.0591,27.2002,126700.0
2008-09-29 15:35:00,44.33,44.33,44.07,44.21,136300.0,27.2002,27.2002,27.0407,27.1266,136300.0
2008-09-29 15:40:00,44.21,44.22,44.06,44.18,219400.0,27.1266,27.1327,27.0345,27.1081,219400.0
2008-09-29 15:45:00,44.18,44.2,43.95,44.05,223000.0,27.1081,27.1204,26.967,27.0284,223000.0
2008-09-29 15:50:00,44.05,44.09,43.91,44.0,220800.0,27.0284,27.0529,26.9425,26.9977,220800.0
2008-09-29 15:55:00,43.99,44.63,43.89,44.55,438300.0,26.9916,27.3843,26.9302,27.3352,438300.0
2008-09-30 09:30:00,44.88,44.88,44.0,44.05,129700.0,27.5377,27.5377,26.9977,27.0284,129700.0
2008-09-30 09:35:00,44.05,44.35,44.05,44.17,112600.0,27.0284,27.2125,27.0284,27.102,112600.0
2008-09-30 09:40:00,44.12,44.3,44.09,44.18,78300.0,27.0713,27.1818,27.0529,27.1081,78300.0
2008-09-30 09:45:00,44.17,44.19,43.75,43.86,107700.0,27.102,27.1143,26.8443,26.9118,107700.0
2008-09-30 09:50:00,43.77,43.78,43.55,43.68,146900.0,26.8566,26.8627,26.7216,26.8014,146900.0
2008-09-30 09:55:00,43.68,43.71,43.45,43.49,119000.0,26.8014,26.8198,26.6602,26.6848,119000.0
2008-09-30 10:00:00,43.49,43.66,43.4,43.58,109500.0,26.6848,26.7891,26.6296,26.74,109500.0
2008-09-30 10:05:00,43.6,43.62,43.46,43.5,121700.0,26.7523,26.7645,26.6664,26.6909,121700.0
2008-09-30 10:10:00,43.5,43.7,43.48,43.7,74000.0,26.6909,26.8136,26.6786,26.8136,74000.0
2008-09-30 10:15:00,43.69,43.69,43.53,43.58,95300.0,26.8075,26.8075,26.7093,26.74,95300.0
2008-09-30 10:20:00,43.58,43.69,43.53,43.6,121700.0,26.74,26.8075,26.7093,26.7523,121700.0
2008-09-30 10:25:00,43.6,43.75,43.6,43.7,59000.0,26.7523,26.8443,26.7523,26.8136,59000.0
2008-09-30 10:30:00,43.7,43.7,43.56,43.6,57300.0,26.8136,26.8136,26.7277,26.7523,57300.0
2008-09-30 10:35:00,43.6,43.68,43.54,43.57,55900.0,26.7523,26.8014,26.7155,26.7339,55900.0
2008-09-30 10:40:00,43.58,43.62,43.48,43.61,86200.0,26.74,26.7645,26.6786,26.7584,86200.0
2008-09-30 10:45:00,43.6,43.9,43.6,43.82,72200.0,26.7523,26.9363,26.7523,26.8873,72200.0
2008-09-30 10:50:00,43.77,43.8,43.66,43.67,51000.0,26.8566,26.875,26.7891,26.7952,51000.0
2008-09-30 10:55:00,43.66,43.7,43.6,43.6,28800.0,26.7891,26.8136,26.7523,26.7523,28800.0
2008-09-30 11:00:00,43.61,43.74,43.57,43.61,41900.0,26.7584,26.8382,26.7339,26.7584,41900.0
2008-09-30 11:05:00,43.6,43.63,43.52,43.58,54400.0,26.7523,26.7707,26.7032,26.74,54400.0
2008-09-30 11:10:00,43.57,43.59,43.41,43.44,71200.0,26.7339,26.7461,26.6357,26.6541,71200.0
2008-09-30 11:15:00,43.45,43.45,43.29,43.31,78400.0,26.6602,26.6602,26.5621,26.5743,78400.0
2008-09-30 11:20:00,43.3,43.33,43.2,43.27,49200.0,26.5682,26.5866,26.5068,26.5498,49200.0
2008-09-30 11:25:00,43.27,43.27,43.15,43.2,75200.0,26.5498,26.5498,26.4762,26.5068,75200.0
2008-09-30 11:30:00,43.2,43.33,43.17,43.33,93200.0,26.5068,26.5866,26.4884,26.5866,93200.0
2008-09-30 11:35:00,43.32,43.35,43.16,43.17,53300.0,26.5805,26.5989,26.4823,26.4884,53300.0
2008-09-30 11:40:00,43.17,43.2,43.07,43.1,104800.0,26.4884,26.5068,26.4271,26.4455,104800.0
2008-09-30 11:45:00,43.1,43.36,43.07,43.35,76400.0,26.4455,26.605,26.4271,26.5989,76400.0
2008-09-30 11:50:00,43.35,43.35,43.2,43.23,55800.0,26.5989,26.5989,26.5068,26.5252,55800.0
2008-09-30 11:55:00,43.22,43.3,43.13,43.15,36200.0,26.5191,26.5682,26.4639,26.4762,36200.0
2008-09-30 12:00:00,43.18,43.26,43.15,43.2,44000.0,26.4946,26.5436,26.4762,26.5068,44000.0
2008-09-30 12:05:00,43.19,43.23,43.15,43.23,36000.0,26.5007,26.5252,26.4762,26.5252,36000.0
2008-09-30 12:10:00,43.24,43.28,43.2,43.26,30700.0,26.5314,26.5559,26.5068,26.5436,30700.0
2008-09-30 12:15:00,43.27,43.28,43.16,43.16,49700.0,26.5498,26.5559,26.4823,26.4823,49700.0
2008-09-30 12:20:00,43.17,43.2,43.06,43.07,124200.0,26.4884,26.5068,26.4209,26.4271,124200.0
2008-09-30 12:25:00,43.06,43.07,43.02,43.04,43400.0,26.4209,26.4271,26.3964,26.4087,43400.0
2008-09-30 12:30:00,43.05,43.14,43.04,43.09,41000.0,26.4148,26.47,26.4087,26.4393,41000.0
2008-09-30 12:35:00,43.09,43.1,43.03,43.06,49300.0,26.4393,26.4455,26.4025,26.4209,49300.0
2008-09-30 12:40:00,43.05,43.25,43.05,43.2,49300.0,26.4148,26.5375,26.4148,26.5068,49300.0
2008-09-30 12:45:00,43.21,43.21,43.09,43.11,35700.0,26.513,26.513,26.4393,26.4516,35700.0
2008-09-30 12:50:00,43.11,43.14,43.07,43.11,49200.0,26.4516,26.47,26.4271,26.4516,49200.0
2008-09-30 12:55:00,43.11,43.21,43.08,43.12,40100.0,26.4516,26.513,26.4332,26.4577,40100.0
2008-09-30 13:00:00,43.12,43.14,43.02,43.06,68000.0,26.4577,26.47,26.3964,26.4209,68000.0
2008-09-30 13:05:00,43.06,43.08,42.93,42.95,117100.0,26.4209,26.4332,26.3412,26.3534,117100.0
2008-09-30 13:10:00,42.94,42.97,42.88,42.92,96300.0,26.3473,26.3657,26.3105,26.335,96300.0
2008-09-30 13:15:00,42.93,43.12,42.88,43.07,67800.0,26.3412,26.4577,26.3105,26.4271,67800.0
2008-09-30 13:20:00,43.06,43.19,43.04,43.12,50400.0,26.4209,26.5007,26.4087,26.4577,50400.0
2008-09-30 13:25:00,43.12,43.31,43.09,43.31,83400.0,26.4577,26.5743,26.4393,26.5743,83400.0
2008-09-30 13:30:00,43.3,43.4,43.21,43.21,61900.0,26.5682,26.6296,26.513,26.513,61900.0
2008-09-30 13:35:00,43.21,43.28,43.21,43.24,63400.0,26.513,26.5559,26.513,26.5314,63400.0
2008-09-30 13:40:00,43.23,43.25,43.11,43.16,117500.0,26.5252,26.5375,26.4516,26.4823,117500.0
2008-09-30 13:45:00,43.15,43.25,43.12,43.21,35800.0,26.4762,26.5375,26.4577,26.513,35800.0
2008-09-30 13:50:00,43.21,43.28,43.16,43.25,46300.0,26.513,26.5559,26.4823,26.5375,46300.0
2008-09-30 13:55:00,43.26,43.28,43.2,43.22,34500.0,26.5436,26.5559,26.5068,26.5191,34500.0
2008-09-30 14:00:00,43.23,43.26,43.2,43.24,36100.0,26.5252,26.5436,26.5068,26.5314,36100.0
2008-09-30 14:05:00,43.24,43.31,43.23,43.31,35100.0,26.5314,26.5743,26.5252,26.5743,35100.0
2008-09-30 14:10:00,43.31,43.37,43.29,43.31,82500.0,26.5743,26.6111,26.5621,26.5743,82500.0
2008-09-30 14:15:00,43.32,43.36,43.2,43.24,115700.0,26.5805,26.605,26.5068,26.5314,115700.0
2008-09-30 14:20:00,43.23,43.39,43.23,43.37,84800.0,26.5252,26.6234,26.5252,26.6111,84800.0
2008-09-30 14:25:00,43.38,43.52,43.33,43.52,77200.0,26.6173,26.7032,26.5866,26.7032,77200.0
2008-09-30 14:30:00,43.53,43.56,43.4,43.4,105100.0,26.7093,26.7277,26.6296,26.6296,105100.0
2008-09-30 14:35:00,43.4,43.52,43.34,43.51,105400.0,26.6296,26.7032,26.5927,26.697,105400.0
2008-09-30 14:40:00,43.51,43.64,43.5,43.61,84100.0,26.697,26.7768,26.6909,26.7584,84100.0
2008-09-30 14:45:00,43.61,43.65,43.54,43.61,86700.0,26.7584,26.7829,26.7155,26.7584,86700.0
2008-09-30 14:50:00,43.61,43.62,43.53,43.59,52200.0,26.7584,26.7645,26.7093,26.7461,52200.0
2008-09-30 14:55:00,43.59,43.67,43.5,43.5,64300.0,26.7461,26.7952,26.6909,26.6909,64300.0
2008-09-30 15:00:00,43.51,43.55,43.47,43.51,105100.0,26.697,26.7216,26.6725,26.697,105100.0
2008-09-30 15:05:00,43.51,43.66,43.5,43.59,74400.0,26.697,26.7891,26.6909,26.7461,74400.0
2008-09-30 15:10:00,43.6,43.6,43.5,43.5,91700.0,26.7523,26.7523,26.6909,26.6909,91700.0
2008-09-30 15:15:00,43.49,43.54,43.45,43.49,73700.0,26.6848,26.7155,26.6602,26.6848,73700.0
2008-09-30 15:20:00,43.49,43.68,43.47,43.68,140100.0,26.6848,26.8014,26.6725,26.8014,140100.0
2008-09-30 15:25:00,43.68,43.69,43.65,43.66,90500.0,26.8014,26.8075,26.7829,26.7891,90500.0
2008-09-30 15:30:00,43.67,43.67,43.57,43.57,121300.0,26.7952,26.7952,26.7339,26.7339,121300.0
2008-09-30 15:35:00,43.58,43.58,43.42,43.44,133400.0,26.74,26.74,26.6418,26.6541,133400.0
2008-09-30 15:40:00,43.44,43.51,43.42,43.51,187100.0,26.6541,26.697,26.6418,26.697,187100.0
2008-09-30 15:45:00,43.51,43.57,43.47,43.56,272100.0,26.697,26.7339,26.6725,26.7277,272100.0
2008-09-30 15:50:00,43.56,43.64,43.54,43.56,302000.0,26.7277,26.7768,26.7155,26.7277,302000.0
2008-09-30 15:55:00,43.57,44.97,43.55,44.06,746400.0,26.7339,27.5929,26.7216,27.0345,746400.0
2008-10-01 09:30:00,43.58,43.99,43.54,43.54,70800.0,26.74,26.9916,26.7155,26.7155,70800.0
2008-10-01 09:35:00,43.58,43.6,43.4,43.42,50500.0,26.74,26.7523,26.6296,26.6418,50500.0
2008-10-01 09:40:00,43.42,43.76,43.4,43.76,71200.0,26.6418,26.8504,26.6296,26.8504,71200.0
2008-10-01 09:45:00,43.76,43.76,43.65,43.74,100900.0,26.8504,26.8504,26.7829,26.8382,100900.0
2008-10-01 09:50:00,43.71,43.85,43.71,43.83,36400.0,26.8198,26.9057,26.8198,26.8934,36400.0
2008-10-01 09:55:00,43.83,43.98,43.83,43.88,63200.0,26.8934,26.9854,26.8934,26.9241,63200.0
2008-10-01 10:00:00,43.88,43.88,43.55,43.63,85300.0,26.9241,26.9241,26.7216,26.7707,85300.0
2008-10-01 10:05:00,43.64,43.64,43.47,43.5,55400.0,26.7768,26.7768,26.6725,26.6909,55400.0
2008-10-01 10:10:00,43.5,43.56,43.44,43.56,33200.0,26.6909,26.7277,26.6541,26.7277,33200.0
2008-10-01 10:15:00,43.56,43.69,43.46,43.68,53100.0,26.7277,26.8075,26.6664,26.8014,53100.0
2008-10-01 10:20:00,43.69,43.81,43.62,43.8,45200.0,26.8075,26.8811,26.7645,26.875,45200.0
2008-10-01 10:25:00,43.81,43.84,43.61,43.75,64100.0,26.8811,26.8995,26.7584,26.8443,64100.0
2008-10-01 10:30:00,43.75,43.8,43.67,43.69,36400.0,26.8443,26.875,26.7952,26.8075,36400.0
2008-10-01 10:35:00,43.71,43.78,43.68,43.74,42800.0,26.8198,26.8627,26.8014,26.8382,42800.0
2008-10-01 10:40:00,43.74,43.85,43.69,43.69,38700.0,26.8382,26.9057,26.8075,26.8075,38700.0
2008-10-01 10:45:00,43.7,43.84,43.7,43.82,33700.0,26.8136,26.8995,26.8136,26.8873,33700.0
2008-10-01 10:50:00,43.83,43.92,43.82,43.88,45600.0,26.8934,26.9486,26.8873,26.9241,45600.0
2008-10-01 10:55:00,43.88,43.97,43.85,43.87,39500.0,26.9241,26.9793,26.9057,26.9179,39500.0
2008-10-01 11:00:00,43.87,43.93,43.79,43.79,33000.0,26.9179,26.9548,26.8688,26.8688,33000.0
2008-10-01 11:05:00,43.8,43.98,43.8,43.94,34000.0,26.875,26.9854,26.875,26.9609,34000.0
2008-10-01 11:10:00,43.96,43.99,43.92,43.98,48300.0,26.9732,26.9916,26.9486,26.9854,48300.0
2008-10-01 11:15:00,43.98,44.0,43.88,43.98,66000.0,26.9854,26.9977,26.9241,26.9854,66000.0
2008-10-01 11:20:00,43.99,44.02,43.92,43.97,51600.0,26.9916,27.01,26.9486,26.9793,51600.0
2008-10-01 11:25:00,43.96,44.02,43.96,44.02,51300.0,26.9732,27.01,26.9732,27.01,51300.0
2008-10-01 11:30:00,44.02,44.08,44.01,44.07,34400.0,27.01,27.0468,27.0038,27.0407,34400.0
2008-10-01 11:35:00,44.06,44.17,44.06,44.17,41700.0,27.0345,27.102,27.0345,27.102,41700.0
2008-10-01 11:40:00,44.16,44.21,44.08,44.08,51900.0,27.0959,27.1266,27.0468,27.0468,51900.0
2008-10-01 11:45:00,44.09,44.21,44.08,44.2,37700.0,27.0529,27.1266,27.0468,27.1204,37700.0
2008-10-01 11:50:00,44.2,44.25,44.15,44.17,56600.0,27.1204,27.1511,27.0897,27.102,56600.0
2008-10-01 11:55:00,44.16,44.19,44.11,44.12,21100.0,27.0959,27.1143,27.0652,27.0713,21100.0
2008-10-01 12:00:00,44.12,44.13,44.05,44.06,39700.0,27.0713,27.0775,27.0284,27.0345,39700.0
2008-10-01 12:05:00,44.06,44.13,44.06,44.11,43800.0,27.0345,27.0775,27.0345,27.0652,43800.0
2008-10-01 12:10:00,44.11,44.16,44.09,44.15,60500.0,27.0652,27.0959,27.0529,27.0897,60500.0
2008-10-01 12:15:00,44.15,44.27,44.15,44.25,67600.0,27.0897,27.1634,27.0897,27.1511,67600.0
2008-10-01 12:20:00,44.24,44.27,44.19,44.27,54300.0,27.145,27.1634,27.1143,27.1634,54300.0
2008-10-01 12:25:00,44.25,44.26,44.16,44.19,57400.0,27.1511,27.1572,27.0959,27.1143,57400.0
2008-10-01 12:30:00,44.2,44.27,44.17,44.25,81200.0,27.1204,27.1634,27.102,27.1511,81200.0
2008-10-01 12:35:00,44.25,44.35,44.22,44.28,46300.0,27.1511,27.2125,27.1327,27.1695,46300.0
2008-10-01 12:40:00,44.28,44.38,44.24,44.28,53500.0,27.1695,27.2309,27.145,27.1695,53500.0
2008-10-01 12:45:00,44.27,44.37,44.26,44.36,38100.0,27.1634,27.2247,27.1572,27.2186,38100.0
2008-10-01 12:50:00,44.36,44.42,44.34,44.35,50900.0,27.2186,27.2554,27.2063,27.2125,50900.0
2008-10-01 12:55:00,44.35,44.4,44.33,44.4,31600.0,27.2125,27.2431,27.2002,27.2431,31600.0
2008-10-01 13:00:00,44.4,44.41,44.35,44.4,24500.0,27.2431,27.2493,27.2125,27.2431,24500.0
2008-10-01 13:05:00,44.41,44.44,44.37,44.39,59700.0,27.2493,27.2677,27.2247,27.237,59700.0
2008-10-01 13:10:00,44.39,44.41,44.3,44.31,35100.0,27.237,27.2493,27.1818,27.1879,35100.0
2008-10-01 13:15:00,44.3,44.36,44.27,44.35,35500.0,27.1818,27.2186,27.1634,27.2125,35500.0
2008-10-01 13:20:00,44.35,44.35,44.28,44.3,18400.0,27.2125,27.2125,27.1695,27.1818,18400.0
2008-10-01 13:25:00,44.31,44.31,44.23,44.26,37500.0,27.1879,27.1879,27.1388,27.1572,37500.0
2008-10-01 13:30:00,44.25,44.27,44.1,44.14,77200.0,27.1511,27.1634,27.0591,27.0836,77200.0
2008-10-01 13:35:00,44.13,44.16,44.03,44.09,46800.0,27.0775,27.0959,27.0161,27.0529,46800.0
2008-10-01 13:40:00,44.08,44.19,43.93,44.11,134800.0,27.0468,27.1143,26.9548,27.0652,134800.0
2008-10-01 13:45:00,44.13,44.19,44.05,44.15,135700.0,27.0775,27.1143,27.0284,27.0897,135700.0
2008-10-01 13:50:00,44.12,44.3,44.11,44.16,71800.0,27.0713,27.1818,27.0652,27.0959,71800.0
2008-10-01 13:55:00,44.15,44.25,44.13,44.13,41400.0,27.0897,27.1511,27.0775,27.0775,41400.0
2008-10-01 14:00:00,44.13,44.15,43.99,44.01,33100.0,27.0775,27.0897,26.9916,27.0038,33100.0
2008-10-01 14:05:00,44.02,44.07,43.98,44.01,55700.0,27.01,27.0407,26.9854,27.0038,55700.0
2008-10-01 14:10:00,44.0,44.05,43.97,44.01,51700.0,26.9977,27.0284,26.9793,27.0038,51700.0
2008-10-01 14:15:00,44.03,44.07,43.96,44.02,78700.0,27.0161,27.0407,26.9732,27.01,78700.0
2008-10-01 14:20:00,44.01,44.05,43.97,44.02,48500.0,27.0038,27.0284,26.9793,27.01,48500.0
2008-10-01 14:25:00,44.02,44.16,43.97,44.16,49300.0,27.01,27.0959,26.9793,27.0959,49300.0
2008-10-01 14:30:00,44.15,44.15,44.05,44.05,55600.0,27.0897,27.0897,27.0284,27.0284,55600.0
2008-10-01 14:35:00,44.04,44.2,44.02,44.18,31600.0,27.0222,27.1204,27.01,27.1081,31600.0
2008-10-01 14:40:00,44.2,44.24,44.12,44.23,44900.0,27.1204,27.145,27.0713,27.1388,44900.0
2008-10-01 14:45:00,44.22,44.3,44.2,44.29,50400.0,27.1327,27.1818,27.1204,27.1756,50400.0
2008-10-01 14:50:00,44.29,44.3,44.21,44.27,62600.0,27.1756,27.1818,27.1266,27.1634,62600.0
2008-10-01 14:55:00,44.27,44.32,44.16,44.28,49700.0,27.1634,27.194,27.0959,27.1695,49700.0
2008-10-01 15:00:00,44.27,44.29,44.19,44.25,46100.0,27.1634,27.1756,27.1143,27.1511,46100.0
2008-10-01 15:05:00,44.24,44.32,44.22,44.32,47100.0,27.145,27.194,27.1327,27.194,47100.0
2008-10-01 15:10:00,44.32,44.39,44.28,44.29,65000.0,27.194,27.237,27.1695,27.1756,65000.0
2008-10-01 15:15:00,44.29,44.35,44.27,44.31,83900.0,27.1756,27.2125,27.1634,27.1879,83900.0
2008-10-01 15:20:00,44.31,44.41,44.24,44.41,88500.0,27.1879,27.2493,27.145,27.2493,88500.0
2008-10-01 15:25:00,44.39,44.43,44.32,44.34,95000.0,27.237,27.2615,27.194,27.2063,95000.0
2008-10-01 15:30:00,44.34,44.38,44.23,44.29,100300.0,27.2063,27.2309,27.1388,27.1756,100300.0
2008-10-01 15:35:00,44.29,44.3,44.12,44.15,102800.0,27.1756,27.1818,27.0713,27.0897,102800.0
2008-10-01 15:40:00,44.15,44.17,44.08,44.16,113400.0,27.0897,27.102,27.0468,27.0959,113400.0
2008-10-01 15:45:00,44.16,44.21,43.8,43.88,445500.0,27.0959,27.1266,26.875,26.9241,445500.0
2008-10-01 15:50:00,43.88,44.19,43.87,43.95,486100.0,26.9241,27.1143,26.9179,26.967,486100.0
2008-10-01 15:55:00,43.94,43.98,43.68,43.72,647200.0,26.9609,26.9854,26.8014,26.8259,647200.0
2008-10-02 09:30:00,43.69,43.8,43.6,43.7,131200.0,26.8075,26.875,26.7523,26.8136,131200.0
2008-10-02 09:35:00,43.71,43.78,43.61,43.63,63700.0,26.8198,26.8627,26.7584,26.7707,63700.0
2008-10-02 09:40:00,43.65,43.85,43.52,43.81,90500.0,26.7829,26.9057,26.7032,26.8811,90500.0
2008-10-02 09:45:00,43.8,43.86,43.63,43.79,74800.0,26.875,26.9118,26.7707,26.8688,74800.0
2008-10-02 09:50:00,43.79,43.89,43.75,43.85,66200.0,26.8688,26.9302,26.8443,26.9057,66200.0
2008-10-02 09:55:00,43.85,43.93,43.76,43.85,159400.0,26.9057,26.9548,26.8504,26.9057,159400.0
2008-10-02 10:00:00,43.83,43.83,43.65,43.7,62800.0,26.8934,26.8934,26.7829,26.8136,62800.0
2008-10-02 10:05:00,43.72,43.72,43.6,43.67,52500.0,26.8259,26.8259,26.7523,26.7952,52500.0
2008-10-02 10:10:00,43.67,43.78,43.55,43.63,55800.0,26.7952,26.8627,26.7216,26.7707,55800.0
2008-10-02 10:15:00,43.63,43.66,43.57,43.62,55100.0,26.7707,26.7891,26.7339,26.7645,55100.0
2008-10-02 10:20:00,43.61,43.63,43.44,43.46,56900.0,26.7584,26.7707,26.6541,26.6664,56900.0
2008-10-02 10:25:00,43.46,43.57,43.46,43.53,58400.0,26.6664,26.7339,26.6664,26.7093,58400.0
2008-10-02 10:30:00,43.54,43.65,43.53,43.65,55300.0,26.7155,26.7829,26.7093,26.7829,55300.0
2008-10-02 10:35:00,43.65,43.66,43.5,43.53,45500.0,26.7829,26.7891,26.6909,26.7093,45500.0
2008-10-02 10:40:00,43.53,43.53,43.46,43.49,37000.0,26.7093,26.7093,26.6664,26.6848,37000.0
2008-10-02 10:45:00,43.5,43.52,43.42,43.45,63300.0,26.6909,26.7032,26.6418,26.6602,63300.0
2008-10-02 10:50:00,43.45,43.51,43.44,43.5,56200.0,26.6602,26.697,26.6541,26.6909,56200.0
2008-10-02 10:55:00,43.51,43.52,43.43,43.45,48800.0,26.697,26.7032,26.648,26.6602,48800.0
2008-10-02 11:00:00,43.45,43.5,43.44,43.48,28000.0,26.6602,26.6909,26.6541,26.6786,28000.0
2008-10-02 11:05:00,43.48,43.49,43.17,43.29,80900.0,26.6786,26.6848,26.4884,26.5621,80900.0
2008-10-02 11:10:00,43.29,43.39,43.27,43.32,49700.0,26.5621,26.6234,26.5498,26.5805,49700.0
2008-10-02 11:15:00,43.31,43.34,43.22,43.31,42500.0,26.5743,26.5927,26.5191,26.5743,42500.0
2008-10-02 11:20:00,43.31,43.39,43.27,43.28,38100.0,26.5743,26.6234,26.5498,26.5559,38100.0
2008-10-02 11:25:00,43.29,43.34,43.27,43.3,25500.0,26.5621,26.5927,26.5498,26.5682,25500.0
2008-10-02 11:30:00,43.3,43.33,43.1,43.1,39200.0,26.5682,26.5866,26.4455,26.4455,39200.0
2008-10-02 11:35:00,43.1,43.29,43.09,43.23,49800.0,26.4455,26.5621,26.4393,26.5252,49800.0
2008-10-02 11:40:00,43.23,43.31,43.21,43.23,33100.0,26.5252,26.5743,26.513,26.5252,33100.0
2008-10-02 11:45:00,43.23,43.34,43.22,43.3,34200.0,26.5252,26.5927,26.5191,26.5682,34200.0
2008-10-02 11:50:00,43.3,43.35,43.28,43.32,47700.0,26.5682,26.5989,26.5559,26.5805,47700.0
2008-10-02 11:55:00,43.33,43.39,43.29,43.35,44100.0,26.5866,26.6234,26.5621,26.5989,44100.0
2008-10-02 12:00:00,43.33,43.45,43.33,43.44,52500.0,26.5866,26.6602,26.5866,26.6541,52500.0
2008-10-02 12:05:00,43.44,43.47,43.4,43.41,68700.0,26.6541,26.6725,26.6296,26.6357,68700.0
2008-10-02 12:10:00,43.42,43.45,43.34,43.39,36200.0,26.6418,26.6602,26.5927,26.6234,36200.0
2008-10-02 12:15:00,43.38,43.45,43.37,43.43,37400.0,26.6173,26.6602,26.6111,26.648,37400.0
2008-10-02 12:20:00,43.43,43.45,43.36,43.45,41400.0,26.648,26.6602,26.605,26.6602,41400.0
2008-10-02 12:25:00,43.46,43.46,43.33,43.36,34200.0,26.6664,26.6664,26.5866,26.605,34200.0
2008-10-02 12:30:00,43.38,43.38,43.28,43.29,62200.0,26.6173,26.6173,26.5559,26.5621,62200.0
2008-10-02 12:35:00,43.29,43.32,43.26,43.3,28800.0,26.5621,26.5805,26.5436,26.5682,28800.0
2008-10-02 12:40:00,43.3,43.36,43.23,43.25,56900.0,26.5682,26.605,26.5252,26.5375,56900.0
2008-10-02 12:45:00,43.24,43.28,43.22,43.27,41300.0,26.5314,26.5559,26.5191,26.5498,41300.0
2008-10-02 12:50:00,43.28,43.34,43.25,43.31,51800.0,26.5559,26.5927,26.5375,26.5743,51800.0
2008-10-02 12:55:00,43.3,43.36,43.28,43.34,37900.0,26.5682,26.605,26.5559,26.5927,37900.0
2008-10-02 13:00:00,43.35,43.35,43.27,43.27,39900.0,26.5989,26.5989,26.5498,26.5498,39900.0
2008-10-02 13:05:00,43.26,43.32,43.22,43.28,42500.0,26.5436,26.5805,26.5191,26.5559,42500.0
2008-10-02 13:10:00,43.28,43.31,43.14,43.25,60800.0,26.5559,26.5743,26.47,26.5375,60800.0
2008-10-02 13:15:00,43.25,43.33,43.24,43.31,66600.0,26.5375,26.5866,26.5314,26.5743,66600.0
2008-10-02 13:20:00,43.31,43.33,43.25,43.25,44400.0,26.5743,26.5866,26.5375,26.5375,44400.0
2008-10-02 13:25:00,43.25,43.28,43.23,43.26,58100.0,26.5375,26.5559,26.5252,26.5436,58100.0
2008-10-02 13:30:00,43.26,43.32,43.25,43.25,66000.0,26.5436,26.5805,26.5375,26.5375,66000.0
2008-10-02 13:35:00,43.25,43.26,43.17,43.22,51700.0,26.5375,26.5436,26.4884,26.5191,51700.0
2008-10-02 13:40:00,43.22,43.26,43.06,43.22,92300.0,26.5191,26.5436,26.4209,26.5191,92300.0
2008-10-02 13:45:00,43.23,43.3,43.11,43.14,94100.0,26.5252,26.5682,26.4516,26.47,94100.0
2008-10-02 13:50:00,43.12,43.16,42.9,43.07,140100.0,26.4577,26.4823,26.3228,26.4271,140100.0
2008-10-02 13:55:00,43.07,43.2,43.05,43.14,68700.0,26.4271,26.5068,26.4148,26.47,68700.0
2008-10-02 14:00:00,43.14,43.26,43.1,43.1,82400.0,26.47,26.5436,26.4455,26.4455,82400.0
2008-10-02 14:05:00,43.11,43.17,43.0,43.05,92600.0,26.4516,26.4884,26.3841,26.4148,92600.0
2008-10-02 14:10:00,43.05,43.17,43.05,43.08,86300.0,26.4148,26.4884,26.4148,26.4332,86300.0
2008-10-02 14:15:00,43.08,43.12,43.05,43.06,62800.0,26.4332,26.4577,26.4148,26.4209,62800.0
2008-10-02 14:20:00,43.06,43.08,42.98,42.98,125000.0,26.4209,26.4332,26.3718,26.3718,125000.0
2008-10-02 14:25:00,42.96,43.05,42.96,43.02,53600.0,26.3596,26.4148,26.3596,26.3964,53600.0
2008-10-02 14:30:00,43.02,43.05,42.88,42.96,76600.0,26.3964,26.4148,26.3105,26.3596,76600.0
2008-10-02 14:35:00,42.96,42.99,42.86,42.99,82200.0,26.3596,26.378,26.2982,26.378,82200.0
2008-10-02 14:40:00,42.98,43.03,42.93,42.94,59600.0,26.3718,26.4025,26.3412,26.3473,59600.0
2008-10-02 14:45:00,42.94,42.99,42.87,42.88,103200.0,26.3473,26.378,26.3044,26.3105,103200.0
2008-10-02 14:50:00,42.89,42.94,42.85,42.88,79600.0,26.3166,26.3473,26.2921,26.3105,79600.0
2008-10-02 14:55:00,42.88,43.04,42.87,43.03,74100.0,26.3105,26.4087,26.3044,26.4025,74100.0
2008-10-02 15:00:00,43.03,43.07,43.0,43.02,59700.0,26.4025,26.4271,26.3841,26.3964,59700.0
2008-10-02 15:05:00,43.04,43.11,42.96,42.97,106700.0,26.4087,26.4516,26.3596,26.3657,106700.0
2008-10-02 15:10:00,42.95,42.97,42.88,42.88,93600.0,26.3534,26.3657,26.3105,26.3105,93600.0
2008-10-02 15:15:00,42.88,42.9,42.73,42.76,124500.0,26.3105,26.3228,26.2185,26.2369,124500.0
2008-10-02 15:20:00,42.77,43.23,42.73,42.87,476500.0,26.243,26.5252,26.2185,26.3044,476500.0
2008-10-02 15:25:00,42.87,42.88,42.75,42.76,119600.0,26.3044,26.3105,26.2307,26.2369,119600.0
2008-10-02 15:30:00,42.75,42.89,42.7,42.8,139000.0,26.2307,26.3166,26.2,26.2614,139000.0
2008-10-02 15:35:00,42.8,42.83,42.63,42.67,128400.0,26.2614,26.2798,26.1571,26.1816,128400.0
2008-10-02 15:40:00,42.66,42.67,42.54,42.58,168300.0,26.1755,26.1816,26.1019,26.1264,168300.0
2008-10-02 15:45:00,42.57,42.58,42.44,42.49,120300.0,26.1203,26.1264,26.0405,26.0712,120300.0
2008-10-02 15:50:00,42.48,42.7,42.48,42.65,206000.0,26.0651,26.2,26.0651,26.1694,206000.0
2008-10-02 15:55:00,42.64,42.66,42.51,42.59,205200.0,26.1632,26.1755,26.0835,26.1325,205200.0
2008-10-03 09:30:00,43.1,43.1,42.21,42.47,111200.0,26.4455,26.4455,25.8994,26.0589,111200.0
2008-10-03 09:35:00,42.52,42.6,42.29,42.39,44900.0,26.0896,26.1387,25.9485,26.0098,44900.0
2008-10-03 09:40:00,42.37,42.55,42.35,42.42,32700.0,25.9976,26.108,25.9853,26.0282,32700.0
2008-10-03 09:45:00,42.39,42.58,42.29,42.29,51600.0,26.0098,26.1264,25.9485,25.9485,51600.0
2008-10-03 09:50:00,42.28,42.37,42.19,42.22,127800.0,25.9423,25.9976,25.8871,25.9055,127800.0
2008-10-03 09:55:00,42.22,42.36,42.21,42.36,96100.0,25.9055,25.9914,25.8994,25.9914,96100.0
2008-10-03 10:00:00,42.35,42.38,42.1,42.25,157800.0,25.9853,26.0037,25.8319,25.9239,157800.0
2008-10-03 10:05:00,42.25,42.25,41.63,41.83,336900.0,25.9239,25.9239,25.5435,25.6662,336900.0
2008-10-03 10:10:00,41.83,41.87,41.72,41.79,128600.0,25.6662,25.6908,25.5987,25.6417,128600.0
2008-10-03 10:15:00,41.79,41.84,41.61,41.67,222400.0,25.6417,25.6724,25.5312,25.5681,222400.0
2008-10-03 10:20:00,41.69,41.75,41.59,41.68,174000.0,25.5803,25.6171,25.519,25.5742,174000.0
2008-10-03 10:25:00,41.69,41.92,41.68,41.9,61300.0,25.5803,25.7214,25.5742,25.7092,61300.0
2008-10-03 10:30:00,41.92,42.05,41.8,42.03,65700.0,25.7214,25.8012,25.6478,25.7889,65700.0
2008-10-03 10:35:00,42.04,42.05,41.75,41.8,70000.0,25.7951,25.8012,25.6171,25.6478,70000.0
2008-10-03 10:40:00,41.83,41.9,41.76,41.79,71500.0,25.6662,25.7092,25.6233,25.6417,71500.0
2008-10-03 10:45:00,41.79,41.89,41.79,41.83,44000.0,25.6417,25.703,25.6417,25.6662,44000.0
2008-10-03 10:50:00,41.83,41.88,41.75,41.81,115300.0,25.6662,25.6969,25.6171,25.654,115300.0
2008-10-03 10:55:00,41.81,41.91,41.75,41.8,116700.0,25.654,25.7153,25.6171,25.6478,116700.0
2008-10-03 11:00:00,41.81,41.98,41.81,41.93,148800.0,25.654,25.7583,25.654,25.7276,148800.0
2008-10-03 11:05:00,41.94,41.97,41.88,41.9,79100.0,25.7337,25.7521,25.6969,25.7092,79100.0
2008-10-03 11:10:00,41.88,41.92,41.68,41.68,128600.0,25.6969,25.7214,25.5742,25.5742,128600.0
2008-10-03 11:15:00,41.69,41.7,41.61,41.61,68800.0,25.5803,25.5865,25.5312,25.5312,68800.0
2008-10-03 11:20:00,41.61,41.68,41.55,41.58,74400.0,25.5312,25.5742,25.4944,25.5128,74400.0
2008-10-03 11:25:00,41.58,41.67,41.57,41.61,82100.0,25.5128,25.5681,25.5067,25.5312,82100.0
2008-10-03 11:30:00,41.62,41.73,41.58,41.73,83800.0,25.5374,25.6049,25.5128,25.6049,83800.0
2008-10-03 11:35:00,41.73,41.78,41.67,41.74,77100.0,25.6049,25.6355,25.5681,25.611,77100.0
2008-10-03 11:40:00,41.73,41.82,41.65,41.69,83100.0,25.6049,25.6601,25.5558,25.5803,83100.0
2008-10-03 11:45:00,41.69,41.71,41.5,41.5,71000.0,25.5803,25.5926,25.4637,25.4637,71000.0
2008-10-03 11:50:00,41.5,41.52,41.33,41.33,138900.0,25.4637,25.476,25.3594,25.3594,138900.0
2008-10-03 11:55:00,41.33,41.41,41.31,41.34,83700.0,25.3594,25.4085,25.3472,25.3656,83700.0
2008-10-03 12:00:00,41.34,41.44,41.31,41.39,169000.0,25.3656,25.4269,25.3472,25.3962,169000.0
2008-10-03 12:05:00,41.4,41.48,41.37,41.41,62800.0,25.4024,25.4515,25.384,25.4085,62800.0
2008-10-03 12:10:00,41.41,41.52,41.37,41.51,85800.0,25.4085,25.476,25.384,25.4699,85800.0
2008-10-03 12:15:00,41.51,41.53,41.47,41.47,68900.0,25.4699,25.4821,25.4453,25.4453,68900.0
2008-10-03 12:20:00,41.47,41.5,41.36,41.39,57900.0,25.4453,25.4637,25.3778,25.3962,57900.0
2008-10-03 12:25:00,41.39,41.42,41.35,41.38,50600.0,25.3962,25.4147,25.3717,25.3901,50600.0
2008-10-03 12:30:00,41.38,41.48,41.34,41.48,66000.0,25.3901,25.4515,25.3656,25.4515,66000.0
2008-10-03 12:35:00,41.48,41.54,41.46,41.53,52300.0,25.4515,25.4883,25.4392,25.4821,52300.0
2008-10-03 12:40:00,41.54,41.71,41.44,41.68,123700.0,25.4883,25.5926,25.4269,25.5742,123700.0
2008-10-03 12:45:00,41.67,41.67,41.57,41.6,66500.0,25.5681,25.5681,25.5067,25.5251,66500.0
2008-10-03 12:50:00,41.61,41.7,41.6,41.67,49300.0,25.5312,25.5865,25.5251,25.5681,49300.0
2008-10-03 12:55:00,41.65,41.87,41.63,41.83,130900.0,25.5558,25.6908,25.5435,25.6662,130900.0
2008-10-03 13:00:00,41.82,41.83,41.63,41.64,84700.0,25.6601,25.6662,25.5435,25.5496,84700.0
2008-10-03 13:05:00,41.66,41.9,41.64,41.83,135700.0,25.5619,25.7092,25.5496,25.6662,135700.0
2008-10-03 13:10:00,41.83,41.88,41.57,41.71,136800.0,25.6662,25.6969,25.5067,25.5926,136800.0
2008-10-03 13:15:00,41.71,41.85,41.6,41.67,59700.0,25.5926,25.6785,25.5251,25.5681,59700.0
2008-10-03 13:20:00,41.67,41.84,41.48,41.61,90800.0,25.5681,25.6724,25.4515,25.5312,90800.0
2008-10-03 13:25:00,41.61,41.69,41.34,41.61,137200.0,25.5312,25.5803,25.3656,25.5312,137200.0
2008-10-03 13:30:00,41.63,41.75,41.31,41.55,104500.0,25.5435,25.6171,25.3472,25.4944,104500.0
2008-10-03 13:35:00,41.55,41.74,41.34,41.54,145100.0,25.4944,25.611,25.3656,25.4883,145100.0
2008-10-03 13:40:00,41.56,41.67,41.4,41.42,134100.0,25.5006,25.5681,25.4024,25.4147,134100.0
2008-10-03 13:45:00,41.41,41.6,41.29,41.57,127200.0,25.4085,25.5251,25.3349,25.5067,127200.0
2008-10-03 13:50:00,41.59,41.76,41.3,41.3,130000.0,25.519,25.6233,25.341,25.341,130000.0
2008-10-03 13:55:00,41.3,41.58,41.29,41.54,82300.0,25.341,25.5128,25.3349,25.4883,82300.0
2008-10-03 14:00:00,41.56,41.57,41.43,41.48,71300.0,25.5006,25.5067,25.4208,25.4515,71300.0
2008-10-03 14:05:00,41.48,41.63,41.48,41.62,87200.0,25.4515,25.5435,25.4515,25.5374,87200.0
2008-10-03 14:10:00,41.63,41.69,41.54,41.57,92000.0,25.5435,25.5803,25.4883,25.5067,92000.0
2008-10-03 14:15:00,41.57,41.61,41.5,41.59,71200.0,25.5067,25.5312,25.4637,25.519,71200.0
2008-10-03 14:20:00,41.61,41.65,41.52,41.63,104100.0,25.5312,25.5558,25.476,25.5435,104100.0
2008-10-03 14:25:00,41.63,41.74,41.46,41.67,200700.0,25.5435,25.611,25.4392,25.5681,200700.0
2008-10-03 14:30:00,41.66,41.85,41.65,41.8,149400.0,25.5619,25.6785,25.5558,25.6478,149400.0
2008-10-03 14:35:00,41.75,41.86,41.68,41.76,135700.0,25.6171,25.6846,25.5742,25.6233,135700.0
2008-10-03 14:40:00,41.76,41.77,41.67,41.72,203200.0,25.6233,25.6294,25.5681,25.5987,203200.0
2008-10-03 14:45:00,41.72,41.78,41.53,41.65,127200.0,25.5987,25.6355,25.4821,25.5558,127200.0
2008-10-03 14:50:00,41.66,41.71,41.51,41.57,79900.0,25.5619,25.5926,25.4699,25.5067,79900.0
2008-10-03 14:55:00,41.56,41.75,41.51,41.65,76400.0,25.5006,25.6171,25.4699,25.5558,76400.0
2008-10-03 15:00:00,41.66,41.71,41.65,41.68,103300.0,25.5619,25.5926,25.5558,25.5742,103300.0
2008-10-03 15:05:00,41.69,41.75,41.68,41.71,101400.0,25.5803,25.6171,25.5742,25.5926,101400.0
2008-10-03 15:10:00,41.71,41.78,41.69,41.78,81300.0,25.5926,25.6355,25.5803,25.6355,81300.0
2008-10-03 15:15:00,41.78,41.79,41.74,41.74,88400.0,25.6355,25.6417,25.611,25.611,88400.0
2008-10-03 15:20:00,41.75,41.78,41.68,41.69,122900.0,25.6171,25.6355,25.5742,25.5803,122900.0
2008-10-03 15:25:00,41.69,41.74,41.61,41.72,135300.0,25.5803,25.611,25.5312,25.5987,135300.0
2008-10-03 15:30:00,41.73,41.78,41.66,41.67,173600.0,25.6049,25.6355,25.5619,25.5681,173600.0
2008-10-03 15:35:00,41.67,41.7,41.55,41.55,139000.0,25.5681,25.5865,25.4944,25.4944,139000.0
2008-10-03 15:40:00,41.55,41.55,41.39,41.43,266100.0,25.4944,25.4944,25.3962,25.4208,266100.0
2008-10-03 15:45:00,41.44,41.44,41.24,41.25,246300.0,25.4269,25.4269,25.3042,25.3103,246300.0
2008-10-03 15:50:00,41.25,41.38,41.25,41.34,220800.0,25.3103,25.3901,25.3103,25.3656,220800.0
2008-10-03 15:55:00,41.34,41.57,41.32,41.39,310400.0,25.3656,25.5067,25.3533,25.3962,310400.0
2008-10-06 09:30:00,40.64,40.7,39.6,39.71,458700.0,24.9361,24.9729,24.2979,24.3654,458700.0
2008-10-06 09:35:00,39.74,39.91,39.55,39.77,546700.0,24.3838,24.4881,24.2673,24.4022,546700.0
2008-10-06 09:40:00,39.77,39.8,39.59,39.6,424400.0,24.4022,24.4206,24.2918,24.2979,424400.0
2008-10-06 09:45:00,39.62,39.7,39.4,39.51,485400.0,24.3102,24.3593,24.1752,24.2427,485400.0
2008-10-06 09:50:00,39.5,39.61,39.43,39.52,187400.0,24.2366,24.3041,24.1936,24.2488,187400.0
2008-10-06 09:55:00,39.51,39.65,39.48,39.6,420200.0,24.2427,24.3286,24.2243,24.2979,420200.0
2008-10-06 10:00:00,39.6,39.66,39.34,39.38,467800.0,24.2979,24.3347,24.1384,24.1629,467800.0
2008-10-06 10:05:00,39.36,39.58,39.33,39.55,927000.0,24.1507,24.2857,24.1323,24.2673,927000.0
2008-10-06 10:10:00,39.55,39.66,39.4,39.45,642900.0,24.2673,24.3347,24.1752,24.2059,642900.0
2008-10-06 10:15:00,39.45,39.58,39.21,39.27,246200.0,24.2059,24.2857,24.0586,24.0954,246200.0
2008-10-06 10:20:00,39.25,39.44,39.21,39.39,197000.0,24.0832,24.1998,24.0586,24.1691,197000.0
2008-10-06 10:25:00,39.38,39.49,39.32,39.46,253200.0,24.1629,24.2304,24.1261,24.212,253200.0
2008-10-06 10:30:00,39.46,39.56,39.45,39.45,411100.0,24.212,24.2734,24.2059,24.2059,411100.0
2008-10-06 10:35:00,39.45,39.59,39.15,39.2,418700.0,24.2059,24.2918,24.0218,24.0525,418700.0
2008-10-06 10:40:00,39.22,39.53,39.21,39.27,367000.0,24.0648,24.255,24.0586,24.0954,367000.0
2008-10-06 10:45:00,39.27,39.5,39.17,39.38,255400.0,24.0954,24.2366,24.0341,24.1629,255400.0
2008-10-06 10:50:00,39.4,39.48,39.2,39.25,256600.0,24.1752,24.2243,24.0525,24.0832,256600.0
2008-10-06 10:55:00,39.28,39.67,39.22,39.6,273900.0,24.1016,24.3409,24.0648,24.2979,273900.0
2008-10-06 11:00:00,39.6,39.64,39.2,39.43,201500.0,24.2979,24.3225,24.0525,24.1936,201500.0
2008-10-06 11:05:00,39.39,39.52,39.11,39.29,190100.0,24.1691,24.2488,23.9973,24.1077,190100.0
2008-10-06 11:10:00,39.3,39.68,39.28,39.54,156900.0,24.1139,24.347,24.1016,24.2611,156900.0
2008-10-06 11:15:00,39.54,39.68,39.51,39.61,48000.0,24.2611,24.347,24.2427,24.3041,48000.0
2008-10-06 11:20:00,39.59,39.62,39.36,39.48,58600.0,24.2918,24.3102,24.1507,24.2243,58600.0
2008-10-06 11:25:00,39.48,39.54,39.08,39.22,333000.0,24.2243,24.2611,23.9789,24.0648,333000.0
2008-10-06 11:30:00,39.24,39.27,38.86,38.87,99700.0,24.077,24.0954,23.8439,23.85,99700.0
2008-10-06 11:35:00,38.86,39.16,38.86,39.08,114100.0,23.8439,24.028,23.8439,23.9789,114100.0
2008-10-06 11:40:00,39.08,39.23,39.05,39.08,49400.0,23.9789,24.0709,23.9605,23.9789,49400.0
2008-10-06 11:45:00,39.08,39.25,38.85,38.88,113900.0,23.9789,24.0832,23.8377,23.8562,113900.0
2008-10-06 11:50:00,38.88,38.9,38.68,38.71,133000.0,23.8562,23.8684,23.7334,23.7518,133000.0
2008-10-06 11:55:00,38.72,38.75,38.56,38.64,94200.0,23.758,23.7764,23.6598,23.7089,94200.0
2008-10-06 12:00:00,38.64,38.82,38.63,38.76,86000.0,23.7089,23.8193,23.7028,23.7825,86000.0
2008-10-06 12:05:00,38.75,38.8,38.71,38.76,57200.0,23.7764,23.8071,23.7518,23.7825,57200.0
2008-10-06 12:10:00,38.77,38.77,38.6,38.64,77900.0,23.7887,23.7887,23.6843,23.7089,77900.0
2008-10-06 12:15:00,38.65,38.66,38.45,38.46,84200.0,23.715,23.7212,23.5923,23.5984,84200.0
2008-10-06 12:20:00,38.47,38.56,38.43,38.52,123000.0,23.6046,23.6598,23.58,23.6353,123000.0
2008-10-06 12:25:00,38.52,38.52,38.28,38.34,113000.0,23.6353,23.6353,23.488,23.5248,113000.0
2008-10-06 12:30:00,38.35,38.46,38.28,38.33,65900.0,23.531,23.5984,23.488,23.5187,65900.0
2008-10-06 12:35:00,38.32,38.33,38.12,38.16,85300.0,23.5125,23.5187,23.3898,23.4144,85300.0
2008-10-06 12:40:00,38.15,38.28,38.13,38.26,91300.0,23.4082,23.488,23.396,23.4757,91300.0
2008-10-06 12:45:00,38.26,38.28,38.15,38.23,66600.0,23.4757,23.488,23.4082,23.4573,66600.0
2008-10-06 12:50:00,38.24,38.24,38.02,38.07,102400.0,23.4635,23.4635,23.3285,23.3591,102400.0
2008-10-06 12:55:00,38.07,38.14,38.03,38.09,110100.0,23.3591,23.4021,23.3346,23.3714,110100.0
2008-10-06 13:00:00,38.1,38.13,37.91,38.1,167800.0,23.3776,23.396,23.261,23.3776,167800.0
2008-10-06 13:05:00,38.12,38.23,37.94,38.0,191600.0,23.3898,23.4573,23.2794,23.3162,191600.0
2008-10-06 13:10:00,37.99,38.08,37.99,38.04,125800.0,23.3101,23.3653,23.3101,23.3407,125800.0
2008-10-06 13:15:00,38.04,38.16,38.04,38.16,106500.0,23.3407,23.4144,23.3407,23.4144,106500.0
2008-10-06 13:20:00,38.16,38.28,38.11,38.25,186100.0,23.4144,23.488,23.3837,23.4696,186100.0
2008-10-06 13:25:00,38.26,38.39,38.25,38.37,52100.0,23.4757,23.5555,23.4696,23.5432,52100.0
2008-10-06 13:30:00,38.37,38.39,38.22,38.22,190700.0,23.5432,23.5555,23.4512,23.4512,190700.0
2008-10-06 13:35:00,38.23,38.44,38.17,38.34,128200.0,23.4573,23.5862,23.4205,23.5248,128200.0
2008-10-06 13:40:00,38.34,38.42,38.26,38.41,163300.0,23.5248,23.5739,23.4757,23.5678,163300.0
2008-10-06 13:45:00,38.4,38.42,38.15,38.16,52900.0,23.5616,23.5739,23.4082,23.4144,52900.0
2008-10-06 13:50:00,38.31,38.31,38.0,38.08,100100.0,23.5064,23.5064,23.3162,23.3653,100100.0
2008-10-06 13:55:00,38.1,38.23,38.0,38.11,51300.0,23.3776,23.4573,23.3162,23.3837,51300.0
2008-10-06 14:00:00,38.1,38.12,37.96,37.99,119100.0,23.3776,23.3898,23.2917,23.3101,119100.0
2008-10-06 14:05:00,38.01,38.12,37.89,37.96,88300.0,23.3223,23.3898,23.2487,23.2917,88300.0
2008-10-06 14:10:00,37.96,38.08,37.75,37.75,158900.0,23.2917,23.3653,23.1628,23.1628,158900.0
2008-10-06 14:15:00,37.75,37.87,37.55,37.61,70900.0,23.1628,23.2364,23.0401,23.0769,70900.0
2008-10-06 14:20:00,37.6,37.64,37.4,37.56,106300.0,23.0708,23.0953,22.948,23.0462,106300.0
2008-10-06 14:25:00,37.54,37.67,37.25,37.29,161300.0,23.0339,23.1137,22.856,22.8806,161300.0
2008-10-06 14:30:00,37.29,37.42,37.2,37.29,184600.0,22.8806,22.9603,22.8253,22.8806,184600.0
2008-10-06 14:35:00,37.29,37.54,37.26,37.45,144000.0,22.8806,23.0339,22.8621,22.9787,144000.0
2008-10-06 14:40:00,37.41,37.44,37.2,37.2,85300.0,22.9542,22.9726,22.8253,22.8253,85300.0
2008-10-06 14:45:00,37.21,37.36,37.09,37.28,132800.0,22.8315,22.9235,22.7578,22.8744,132800.0
2008-10-06 14:50:00,37.29,37.51,37.25,37.5,148800.0,22.8806,23.0155,22.856,23.0094,148800.0
2008-10-06 14:55:00,37.51,37.72,37.42,37.54,127900.0,23.0155,23.1444,22.9603,23.0339,127900.0
2008-10-06 15:00:00,37.54,37.62,37.36,37.56,129900.0,23.0339,23.083,22.9235,23.0462,129900.0
2008-10-06 15:05:00,37.56,37.97,37.55,37.97,230300.0,23.0462,23.2978,23.0401,23.2978,230300.0
2008-10-06 15:10:00,37.98,38.44,37.85,38.39,296000.0,23.3039,23.5862,23.2242,23.5555,296000.0
2008-10-06 15:15:00,38.38,38.59,38.24,38.58,513500.0,23.5494,23.6782,23.4635,23.6721,513500.0
2008-10-06 15:20:00,38.55,38.83,38.52,38.75,361800.0,23.6537,23.8255,23.6353,23.7764,361800.0
2008-10-06 15:25:00,38.76,39.09,38.69,39.08,487900.0,23.7825,23.985,23.7396,23.9789,487900.0
2008-10-06 15:30:00,39.07,39.19,38.87,38.91,336000.0,23.9727,24.0464,23.85,23.8746,336000.0
2008-10-06 15:35:00,38.91,38.99,38.49,38.5,277100.0,23.8746,23.9236,23.6169,23.623,277100.0
2008-10-06 15:40:00,38.49,38.62,37.99,38.18,519200.0,23.6169,23.6966,23.3101,23.4266,519200.0
2008-10-06 15:45:00,38.18,38.47,38.14,38.26,507100.0,23.4266,23.6046,23.4021,23.4757,507100.0
2008-10-06 15:50:00,38.25,38.51,38.25,38.49,542500.0,23.4696,23.6291,23.4696,23.6169,542500.0
2008-10-06 15:55:00,38.47,38.5,37.99,38.37,575900.0,23.6046,23.623,23.3101,23.5432,575900.0
2008-10-07 09:30:00,39.52,39.97,38.6,39.15,231200.0,24.2488,24.525,23.6843,24.0218,231200.0
2008-10-07 09:35:00,39.14,39.64,39.14,39.48,210300.0,24.0157,24.3225,24.0157,24.2243,210300.0
2008-10-07 09:40:00,39.48,39.78,39.46,39.54,223200.0,24.2243,24.4084,24.212,24.2611,223200.0
2008-10-07 09:45:00,39.57,39.81,39.56,39.7,308600.0,24.2795,24.4268,24.2734,24.3593,308600.0
2008-10-07 09:50:00,39.7,39.78,39.6,39.72,284200.0,24.3593,24.4084,24.2979,24.3716,284200.0
2008-10-07 09:55:00,39.7,39.71,39.24,39.56,165100.0,24.3593,24.3654,24.077,24.2734,165100.0
2008-10-07 10:00:00,39.56,39.76,39.29,39.54,227600.0,24.2734,24.3961,24.1077,24.2611,227600.0
2008-10-07 10:05:00,39.54,39.61,39.45,39.49,145200.0,24.2611,24.3041,24.2059,24.2304,145200.0
2008-10-07 10:10:00,39.49,39.5,39.32,39.38,122100.0,24.2304,24.2366,24.1261,24.1629,122100.0
2008-10-07 10:15:00,39.38,39.56,39.38,39.52,99400.0,24.1629,24.2734,24.1629,24.2488,99400.0
2008-10-07 10:20:00,39.52,39.55,39.38,39.46,118000.0,24.2488,24.2673,24.1629,24.212,118000.0
2008-10-07 10:25:00,39.46,39.52,39.44,39.51,147200.0,24.212,24.2488,24.1998,24.2427,147200.0
2008-10-07 10:30:00,39.51,39.63,39.46,39.61,113600.0,24.2427,24.3163,24.212,24.3041,113600.0
2008-10-07 10:35:00,39.61,39.62,39.45,39.53,157300.0,24.3041,24.3102,24.2059,24.255,157300.0
2008-10-07 10:40:00,39.52,39.59,39.46,39.54,103200.0,24.2488,24.2918,24.212,24.2611,103200.0
2008-10-07 10:45:00,39.54,39.67,39.46,39.62,75700.0,24.2611,24.3409,24.212,24.3102,75700.0
2008-10-07 10:50:00,39.62,39.71,39.6,39.69,70500.0,24.3102,24.3654,24.2979,24.3532,70500.0
2008-10-07 10:55:00,39.71,39.72,39.62,39.71,126100.0,24.3654,24.3716,24.3102,24.3654,126100.0
2008-10-07 11:00:00,39.72,39.73,39.67,39.71,64800.0,24.3716,24.3777,24.3409,24.3654,64800.0
2008-10-07 11:05:00,39.71,39.8,39.67,39.77,86200.0,24.3654,24.4206,24.3409,24.4022,86200.0
2008-10-07 11:10:00,39.77,39.8,39.66,39.78,63200.0,24.4022,24.4206,24.3347,24.4084,63200.0
2008-10-07 11:15:00,39.78,39.79,39.58,39.58,64900.0,24.4084,24.4145,24.2857,24.2857,64900.0
2008-10-07 11:20:00,39.58,39.6,39.41,39.44,86600.0,24.2857,24.2979,24.1814,24.1998,86600.0
2008-10-07 11:25:00,39.44,39.45,39.35,39.37,59400.0,24.1998,24.2059,24.1445,24.1568,59400.0
2008-10-07 11:30:00,39.36,39.47,39.36,39.44,124400.0,24.1507,24.2182,24.1507,24.1998,124400.0
2008-10-07 11:35:00,39.45,39.69,39.44,39.62,84900.0,24.2059,24.3532,24.1998,24.3102,84900.0
2008-10-07 11:40:00,39.62,39.76,39.59,39.76,74900.0,24.3102,24.3961,24.2918,24.3961,74900.0
2008-10-07 11:45:00,39.76,39.88,39.76,39.84,94000.0,24.3961,24.4697,24.3961,24.4452,94000.0
2008-10-07 11:50:00,39.83,39.84,39.72,39.77,72600.0,24.4391,24.4452,24.3716,24.4022,72600.0
2008-10-07 11:55:00,39.77,39.81,39.58,39.7,99100.0,24.4022,24.4268,24.2857,24.3593,99100.0
2008-10-07 12:00:00,39.68,39.72,39.6,39.64,123300.0,24.347,24.3716,24.2979,24.3225,123300.0
2008-10-07 12:05:00,39.63,39.74,39.62,39.7,114100.0,24.3163,24.3838,24.3102,24.3593,114100.0
2008-10-07 12:10:00,39.7,39.77,39.68,39.68,114600.0,24.3593,24.4022,24.347,24.347,114600.0
2008-10-07 12:15:00,39.67,39.82,39.66,39.77,73100.0,24.3409,24.4329,24.3347,24.4022,73100.0
2008-10-07 12:20:00,39.77,39.81,39.63,39.63,75300.0,24.4022,24.4268,24.3163,24.3163,75300.0
2008-10-07 12:25:00,39.64,39.75,39.52,39.71,394300.0,24.3225,24.39,24.2488,24.3654,394300.0
2008-10-07 12:30:00,39.7,39.76,39.49,39.52,174600.0,24.3593,24.3961,24.2304,24.2488,174600.0
2008-10-07 12:35:00,39.53,39.66,39.53,39.59,140100.0,24.255,24.3347,24.255,24.2918,140100.0
2008-10-07 12:40:00,39.59,39.6,39.47,39.48,84300.0,24.2918,24.2979,24.2182,24.2243,84300.0
2008-10-07 12:45:00,39.48,39.5,39.36,39.37,144100.0,24.2243,24.2366,24.1507,24.1568,144100.0
2008-10-07 12:50:00,39.36,39.37,39.22,39.22,167700.0,24.1507,24.1568,24.0648,24.0648,167700.0
2008-10-07 12:55:00,39.19,39.19,39.08,39.12,133500.0,24.0464,24.0464,23.9789,24.0034,133500.0
2008-10-07 13:00:00,39.12,39.36,39.09,39.33,189400.0,24.0034,24.1507,23.985,24.1323,189400.0
2008-10-07 13:05:00,39.34,39.36,39.24,39.29,119200.0,24.1384,24.1507,24.077,24.1077,119200.0
2008-10-07 13:10:00,39.3,39.35,39.27,39.31,105600.0,24.1139,24.1445,24.0954,24.12,105600.0
2008-10-07 13:15:00,39.33,39.42,39.25,39.36,128700.0,24.1323,24.1875,24.0832,24.1507,128700.0
2008-10-07 13:20:00,39.37,39.38,39.1,39.15,84500.0,24.1568,24.1629,23.9911,24.0218,84500.0
2008-10-07 13:25:00,39.15,39.15,38.85,38.9,120000.0,24.0218,24.0218,23.8377,23.8684,120000.0
2008-10-07 13:30:00,38.91,39.02,38.85,38.9,95700.0,23.8746,23.9421,23.8377,23.8684,95700.0
2008-10-07 13:35:00,38.91,39.06,38.79,38.97,144900.0,23.8746,23.9666,23.8009,23.9114,144900.0
2008-10-07 13:40:00,38.94,38.95,38.76,38.8,56500.0,23.893,23.8991,23.7825,23.8071,56500.0
2008-10-07 13:45:00,38.82,38.91,38.72,38.8,108300.0,23.8193,23.8746,23.758,23.8071,108300.0
2008-10-07 13:50:00,38.77,38.87,38.59,38.77,97900.0,23.7887,23.85,23.6782,23.7887,97900.0
2008-10-07 13:55:00,38.76,38.84,38.69,38.73,109900.0,23.7825,23.8316,23.7396,23.7641,109900.0
2008-10-07 14:00:00,38.73,38.9,38.68,38.83,114200.0,23.7641,23.8684,23.7334,23.8255,114200.0
2008-10-07 14:05:00,38.83,38.88,38.73,38.84,80400.0,23.8255,23.8562,23.7641,23.8316,80400.0
2008-10-07 14:10:00,38.84,38.84,38.52,38.81,316100.0,23.8316,23.8316,23.6353,23.8132,316100.0
2008-10-07 14:15:00,38.81,39.0,38.6,38.98,190800.0,23.8132,23.9298,23.6843,23.9175,190800.0
2008-10-07 14:20:00,38.98,39.14,38.91,39.05,123700.0,23.9175,24.0157,23.8746,23.9605,123700.0
2008-10-07 14:25:00,39.04,39.24,38.98,39.22,120300.0,23.9543,24.077,23.9175,24.0648,120300.0
2008-10-07 14:30:00,39.23,39.41,39.21,39.29,111600.0,24.0709,24.1814,24.0586,24.1077,111600.0
2008-10-07 14:35:00,39.29,39.53,39.25,39.45,133900.0,24.1077,24.255,24.0832,24.2059,133900.0
2008-10-07 14:40:00,39.45,39.59,39.3,39.31,140100.0,24.2059,24.2918,24.1139,24.12,140100.0
2008-10-07 14:45:00,39.29,39.35,39.2,39.28,98200.0,24.1077,24.1445,24.0525,24.1016,98200.0
2008-10-07 14:50:00,39.28,39.3,39.15,39.27,136400.0,24.1016,24.1139,24.0218,24.0954,136400.0
2008-10-07 14:55:00,39.27,39.41,39.17,39.38,195000.0,24.0954,24.1814,24.0341,24.1629,195000.0
2008-10-07 15:00:00,39.39,39.45,39.35,39.39,122400.0,24.1691,24.2059,24.1445,24.1691,122400.0
2008-10-07 15:05:00,39.4,39.42,39.19,39.25,158100.0,24.1752,24.1875,24.0464,24.0832,158100.0
2008-10-07 15:10:00,39.24,39.34,39.12,39.32,284000.0,24.077,24.1384,24.0034,24.1261,284000.0
2008-10-07 15:15:00,39.33,39.34,38.93,39.07,177300.0,24.1323,24.1384,23.8868,23.9727,177300.0
2008-10-07 15:20:00,39.07,39.08,38.82,38.84,92500.0,23.9727,23.9789,23.8193,23.8316,92500.0
2008-10-07 15:25:00,38.83,38.94,38.81,38.88,104100.0,23.8255,23.893,23.8132,23.8562,104100.0
2008-10-07 15:30:00,38.88,39.15,38.88,39.15,163700.0,23.8562,24.0218,23.8562,24.0218,163700.0
2008-10-07 15:35:00,39.15,39.16,39.02,39.02,166800.0,24.0218,24.028,23.9421,23.9421,166800.0
2008-10-07 15:40:00,39.02,39.03,38.89,38.94,175400.0,23.9421,23.9482,23.8623,23.893,175400.0
2008-10-07 15:45:00,38.95,38.95,38.65,38.65,228600.0,23.8991,23.8991,23.715,23.715,228600.0
2008-10-07 15:50:00,38.67,38.78,38.67,38.76,204900.0,23.7273,23.7948,23.7273,23.7825,204900.0
2008-10-07 15:55:00,38.76,38.81,38.56,38.68,479500.0,23.7825,23.8132,23.6598,23.7334,479500.0
2008-10-08 09:30:00,38.74,38.74,37.73,38.05,311500.0,23.7702,23.7702,23.1505,23.3469,311500.0
2008-10-08 09:35:00,38.02,39.2,37.92,38.69,275100.0,23.3285,24.0525,23.2671,23.7396,275100.0
2008-10-08 09:40:00,38.67,39.07,38.4,38.93,183100.0,23.7273,23.9727,23.5616,23.8868,183100.0
2008-10-08 09:45:00,38.97,39.48,38.6,39.23,204200.0,23.9114,24.2243,23.6843,24.0709,204200.0
2008-10-08 09:50:00,39.23,39.5,38.98,39.17,302300.0,24.0709,24.2366,23.9175,24.0341,302300.0
2008-10-08 09:55:00,39.17,39.2,38.92,39.19,122800.0,24.0341,24.0525,23.8807,24.0464,122800.0
2008-10-08 10:00:00,39.18,39.43,39.01,39.12,124100.0,24.0402,24.1936,23.9359,24.0034,124100.0
2008-10-08 10:05:00,39.12,39.15,38.75,39.15,101700.0,24.0034,24.0218,23.7764,24.0218,101700.0
2008-10-08 10:10:00,39.11,39.35,39.04,39.17,75500.0,23.9973,24.1445,23.9543,24.0341,75500.0
2008-10-08 10:15:00,39.19,39.25,38.97,39.14,111100.0,24.0464,24.0832,23.9114,24.0157,111100.0
2008-10-08 10:20:00,39.14,39.16,38.82,38.99,188600.0,24.0157,24.028,23.8193,23.9236,188600.0
2008-10-08 10:25:00,38.96,39.0,38.7,38.83,99300.0,23.9052,23.9298,23.7457,23.8255,99300.0
2008-10-08 10:30:00,38.83,39.08,38.79,38.83,146600.0,23.8255,23.9789,23.8009,23.8255,146600.0
2008-10-08 10:35:00,38.94,39.13,38.67,38.9,141400.0,23.893,24.0095,23.7273,23.8684,141400.0
2008-10-08 10:40:00,38.94,39.03,38.61,38.61,101200.0,23.893,23.9482,23.6905,23.6905,101200.0
2008-10-08 10:45:00,38.62,38.76,38.42,38.43,73200.0,23.6966,23.7825,23.5739,23.58,73200.0
2008-10-08 10:50:00,38.42,38.6,38.4,38.49,52800.0,23.5739,23.6843,23.5616,23.6169,52800.0
2008-10-08 10:55:00,38.48,38.66,38.42,38.46,82900.0,23.6107,23.7212,23.5739,23.5984,82900.0
2008-10-08 11:00:00,38.42,38.46,38.25,38.42,99300.0,23.5739,23.5984,23.4696,23.5739,99300.0
2008-10-08 11:05:00,38.41,38.45,38.26,38.36,98400.0,23.5678,23.5923,23.4757,23.5371,98400.0
2008-10-08 11:10:00,38.35,38.58,38.19,38.47,66800.0,23.531,23.6721,23.4328,23.6046,66800.0
2008-10-08 11:15:00,38.48,38.75,38.48,38.69,94800.0,23.6107,23.7764,23.6107,23.7396,94800.0
2008-10-08 11:20:00,38.69,38.78,38.61,38.73,121200.0,23.7396,23.7948,23.6905,23.7641,121200.0
2008-10-08 11:25:00,38.72,38.85,38.68,38.69,72700.0,23.758,23.8377,23.7334,23.7396,72700.0
2008-10-08 11:30:00,38.71,38.71,38.39,38.46,79000.0,23.7518,23.7518,23.5555,23.5984,79000.0
2008-10-08 11:35:00,38.45,38.45,38.06,38.13,97700.0,23.5923,23.5923,23.353,23.396,97700.0
2008-10-08 11:40:00,38.12,38.22,37.86,37.91,72800.0,23.3898,23.4512,23.2303,23.261,72800.0
2008-10-08 11:45:00,37.91,38.02,37.79,38.02,98900.0,23.261,23.3285,23.1873,23.3285,98900.0
2008-10-08 11:50:00,38.01,38.03,37.87,37.99,51000.0,23.3223,23.3346,23.2364,23.3101,51000.0
2008-10-08 11:55:00,37.99,38.01,37.77,37.98,93500.0,23.3101,23.3223,23.1751,23.3039,93500.0
2008-10-08 12:00:00,37.98,37.99,37.82,37.88,76300.0,23.3039,23.3101,23.2058,23.2426,76300.0
2008-10-08 12:05:00,37.87,37.9,37.66,37.7,119000.0,23.2364,23.2548,23.1076,23.1321,119000.0
2008-10-08 12:10:00,37.7,37.85,37.66,37.81,45200.0,23.1321,23.2242,23.1076,23.1996,45200.0
2008-10-08 12:15:00,37.8,38.07,37.79,37.99,93600.0,23.1935,23.3591,23.1873,23.3101,93600.0
2008-10-08 12:20:00,37.99,38.03,37.91,37.99,62600.0,23.3101,23.3346,23.261,23.3101,62600.0
2008-10-08 12:25:00,37.99,38.02,37.88,37.89,67600.0,23.3101,23.3285,23.2426,23.2487,67600.0
2008-10-08 12:30:00,37.9,38.02,37.84,37.89,48600.0,23.2548,23.3285,23.218,23.2487,48600.0
2008-10-08 12:35:00,37.87,38.13,37.79,38.09,70000.0,23.2364,23.396,23.1873,23.3714,70000.0
2008-10-08 12:40:00,38.1,38.3,38.04,38.09,86700.0,23.3776,23.5003,23.3407,23.3714,86700.0
2008-10-08 12:45:00,38.09,38.2,38.08,38.16,95000.0,23.3714,23.4389,23.3653,23.4144,95000.0
2008-10-08 12:50:00,38.17,38.34,38.07,38.32,100500.0,23.4205,23.5248,23.3591,23.5125,100500.0
2008-10-08 12:55:00,38.31,38.39,38.26,38.38,60200.0,23.5064,23.5555,23.4757,23.5494,60200.0
2008-10-08 13:00:00,38.36,38.7,38.32,38.68,128100.0,23.5371,23.7457,23.5125,23.7334,128100.0
2008-10-08 13:05:00,38.66,38.77,38.54,38.72,92500.0,23.7212,23.7887,23.6475,23.758,92500.0
2008-10-08 13:10:00,38.71,38.76,38.47,38.62,98600.0,23.7518,23.7825,23.6046,23.6966,98600.0
2008-10-08 13:15:00,38.62,38.68,38.35,38.47,90400.0,23.6966,23.7334,23.531,23.6046,90400.0
2008-10-08 13:20:00,38.47,38.66,38.47,38.55,61800.0,23.6046,23.7212,23.6046,23.6537,61800.0
2008-10-08 13:25:00,38.55,38.57,38.2,38.24,76500.0,23.6537,23.6659,23.4389,23.4635,76500.0
2008-10-08 13:30:00,38.25,38.31,38.18,38.23,69100.0,23.4696,23.5064,23.4266,23.4573,69100.0
2008-10-08 13:35:00,38.25,38.48,38.25,38.35,73200.0,23.4696,23.6107,23.4696,23.531,73200.0
2008-10-08 13:40:00,38.33,38.55,38.3,38.47,83800.0,23.5187,23.6537,23.5003,23.6046,83800.0
2008-10-08 13:45:00,38.45,38.54,38.38,38.42,52600.0,23.5923,23.6475,23.5494,23.5739,52600.0
2008-10-08 13:50:00,38.42,38.62,38.4,38.55,65700.0,23.5739,23.6966,23.5616,23.6537,65700.0
2008-10-08 13:55:00,38.54,38.63,38.53,38.57,60300.0,23.6475,23.7028,23.6414,23.6659,60300.0
2008-10-08 14:00:00,38.57,38.64,38.51,38.61,69700.0,23.6659,23.7089,23.6291,23.6905,69700.0
2008-10-08 14:05:00,38.61,38.7,38.6,38.6,77300.0,23.6905,23.7457,23.6843,23.6843,77300.0
2008-10-08 14:10:00,38.6,38.61,38.4,38.57,65700.0,23.6843,23.6905,23.5616,23.6659,65700.0
2008-10-08 14:15:00,38.56,38.61,38.44,38.59,60000.0,23.6598,23.6905,23.5862,23.6782,60000.0
2008-10-08 14:20:00,38.6,38.88,38.57,38.72,114000.0,23.6843,23.8562,23.6659,23.758,114000.0
2008-10-08 14:25:00,38.73,38.81,38.53,38.56,78400.0,23.7641,23.8132,23.6414,23.6598,78400.0
2008-10-08 14:30:00,38.55,38.58,38.4,38.41,71500.0,23.6537,23.6721,23.5616,23.5678,71500.0
2008-10-08 14:35:00,38.41,38.52,38.34,38.47,47800.0,23.5678,23.6353,23.5248,23.6046,47800.0
2008-10-08 14:40:00,38.46,38.48,38.21,38.26,62600.0,23.5984,23.6107,23.445,23.4757,62600.0
2008-10-08 14:45:00,38.25,38.36,38.25,38.32,46900.0,23.4696,23.5371,23.4696,23.5125,46900.0
2008-10-08 14:50:00,38.31,38.43,38.3,38.4,45200.0,23.5064,23.58,23.5003,23.5616,45200.0
2008-10-08 14:55:00,38.43,38.55,38.39,38.52,47000.0,23.58,23.6537,23.5555,23.6353,47000.0
2008-10-08 15:00:00,38.53,38.59,38.46,38.56,88900.0,23.6414,23.6782,23.5984,23.6598,88900.0
2008-10-08 15:05:00,38.55,38.67,38.48,38.56,119000.0,23.6537,23.7273,23.6107,23.6598,119000.0
2008-10-08 15:10:00,38.54,38.7,38.47,38.49,77900.0,23.6475,23.7457,23.6046,23.6169,77900.0
2008-10-08 15:15:00,38.5,38.88,38.46,38.85,96400.0,23.623,23.8562,23.5984,23.8377,96400.0
2008-10-08 15:20:00,38.85,38.88,38.65,38.79,103700.0,23.8377,23.8562,23.715,23.8009,103700.0
2008-10-08 15:25:00,38.79,38.84,38.6,38.69,95100.0,23.8009,23.8316,23.6843,23.7396,95100.0
2008-10-08 15:30:00,38.71,38.89,38.62,38.67,136400.0,23.7518,23.8623,23.6966,23.7273,136400.0
2008-10-08 15:35:00,38.68,38.68,38.42,38.48,135900.0,23.7334,23.7334,23.5739,23.6107,135900.0
2008-10-08 15:40:00,38.48,38.57,38.32,38.54,183300.0,23.6107,23.6659,23.5125,23.6475,183300.0
2008-10-08 15:45:00,38.51,38.53,38.26,38.29,155100.0,23.6291,23.6414,23.4757,23.4941,155100.0
2008-10-08 15:50:00,38.29,38.36,38.03,38.09,245800.0,23.4941,23.5371,23.3346,23.3714,245800.0
2008-10-08 15:55:00,38.09,38.3,37.83,37.89,325900.0,23.3714,23.5003,23.2119,23.2487,325900.0
2008-10-09 09:30:00,37.58,37.6,37.14,37.49,255500.0,23.0585,23.0708,22.7885,23.0033,255500.0
2008-10-09 09:35:00,37.5,37.57,37.37,37.5,129400.0,23.0094,23.0524,22.9296,23.0094,129400.0
2008-10-09 09:40:00,37.49,37.85,37.37,37.68,197000.0,23.0033,23.2242,22.9296,23.1199,197000.0
2008-10-09 09:45:00,37.72,37.72,37.42,37.42,154700.0,23.1444,23.1444,22.9603,22.9603,154700.0
2008-10-09 09:50:00,37.42,37.56,37.31,37.43,131400.0,22.9603,23.0462,22.8928,22.9665,131400.0
2008-10-09 09:55:00,37.42,37.44,37.15,37.15,110100.0,22.9603,22.9726,22.7947,22.7947,110100.0
2008-10-09 10:00:00,37.15,37.21,37.0,37.07,117900.0,22.7947,22.8315,22.7026,22.7456,117900.0
2008-10-09 10:05:00,37.07,37.16,37.0,37.04,100500.0,22.7456,22.8008,22.7026,22.7272,100500.0
2008-10-09 10:10:00,37.04,37.15,37.01,37.11,76300.0,22.7272,22.7947,22.7087,22.7701,76300.0
2008-10-09 10:15:00,37.11,37.12,37.01,37.02,133600.0,22.7701,22.7762,22.7087,22.7149,133600.0
2008-10-09 10:20:00,37.02,37.04,36.93,36.97,120100.0,22.7149,22.7272,22.6597,22.6842,120100.0
2008-10-09 10:25:00,36.97,37.01,36.85,36.85,138100.0,22.6842,22.7087,22.6106,22.6106,138100.0
2008-10-09 10:30:00,36.85,37.04,36.75,36.99,138700.0,22.6106,22.7272,22.5492,22.6965,138700.0
2008-10-09 10:35:00,37.0,37.24,36.94,37.15,144500.0,22.7026,22.8499,22.6658,22.7947,144500.0
2008-10-09 10:40:00,37.14,37.17,36.91,36.99,116600.0,22.7885,22.8069,22.6474,22.6965,116600.0
2008-10-09 10:45:00,36.99,37.28,36.96,37.13,124800.0,22.6965,22.8744,22.6781,22.7824,124800.0
2008-10-09 10:50:00,37.13,37.16,36.99,37.03,92400.0,22.7824,22.8008,22.6965,22.721,92400.0
2008-10-09 10:55:00,37.03,37.15,36.98,37.02,71800.0,22.721,22.7947,22.6903,22.7149,71800.0
2008-10-09 11:00:00,37.02,37.1,36.93,36.93,135500.0,22.7149,22.764,22.6597,22.6597,135500.0
2008-10-09 11:05:00,36.92,36.92,36.65,36.68,143600.0,22.6535,22.6535,22.4879,22.5063,143600.0
2008-10-09 11:10:00,36.68,36.68,36.54,36.57,135400.0,22.5063,22.5063,22.4204,22.4388,135400.0
2008-10-09 11:15:00,36.57,36.61,36.42,36.47,166100.0,22.4388,22.4633,22.3467,22.3774,166100.0
2008-10-09 11:20:00,36.47,36.58,36.3,36.3,207500.0,22.3774,22.4449,22.2731,22.2731,207500.0
2008-10-09 11:25:00,36.31,36.41,36.21,36.32,146200.0,22.2792,22.3406,22.2179,22.2854,146200.0
2008-10-09 11:30:00,36.31,36.33,36.19,36.28,93800.0,22.2792,22.2915,22.2056,22.2608,93800.0
2008-10-09 11:35:00,36.28,36.53,36.27,36.38,176800.0,22.2608,22.4142,22.2547,22.3222,176800.0
2008-10-09 11:40:00,36.34,36.48,36.34,36.38,126400.0,22.2976,22.3835,22.2976,22.3222,126400.0
2008-10-09 11:45:00,36.39,36.52,36.34,36.38,168200.0,22.3283,22.4081,22.2976,22.3222,168200.0
2008-10-09 11:50:00,36.39,36.44,36.19,36.27,206000.0,22.3283,22.359,22.2056,22.2547,206000.0
2008-10-09 11:55:00,36.28,36.31,36.19,36.22,81100.0,22.2608,22.2792,22.2056,22.224,81100.0
2008-10-09 12:00:00,36.21,36.3,36.16,36.26,92800.0,22.2179,22.2731,22.1872,22.2486,92800.0
2008-10-09 12:05:00,36.26,36.27,36.19,36.26,89600.0,22.2486,22.2547,22.2056,22.2486,89600.0
2008-10-09 12:10:00,36.27,36.3,36.22,36.28,114100.0,22.2547,22.2731,22.224,22.2608,114100.0
2008-10-09 12:15:00,36.28,36.31,36.25,36.3,64500.0,22.2608,22.2792,22.2424,22.2731,64500.0
2008-10-09 12:20:00,36.3,36.41,36.28,36.32,183700.0,22.2731,22.3406,22.2608,22.2854,183700.0
2008-10-09 12:25:00,36.32,36.33,36.17,36.2,76600.0,22.2854,22.2915,22.1933,22.2117,76600.0
2008-10-09 12:30:00,36.21,36.26,36.18,36.2,53600.0,22.2179,22.2486,22.1995,22.2117,53600.0
2008-10-09 12:35:00,36.2,36.24,36.16,36.19,40600.0,22.2117,22.2363,22.1872,22.2056,40600.0
2008-10-09 12:40:00,36.19,36.2,36.08,36.12,67000.0,22.2056,22.2117,22.1381,22.1627,67000.0
2008-10-09 12:45:00,36.12,36.12,35.87,35.88,100600.0,22.1627,22.1627,22.0093,22.0154,100600.0
2008-10-09 12:50:00,35.89,35.99,35.88,35.98,80100.0,22.0215,22.0829,22.0154,22.0768,80100.0
2008-10-09 12:55:00,35.98,35.99,35.88,35.9,83000.0,22.0768,22.0829,22.0154,22.0277,83000.0
2008-10-09 13:00:00,35.9,35.93,35.87,35.9,62800.0,22.0277,22.0461,22.0093,22.0277,62800.0
2008-10-09 13:05:00,35.91,35.93,35.88,35.9,50300.0,22.0338,22.0461,22.0154,22.0277,50300.0
2008-10-09 13:10:00,35.9,36.08,35.89,35.97,189800.0,22.0277,22.1381,22.0215,22.0706,189800.0
2008-10-09 13:15:00,35.97,36.05,35.93,35.93,71800.0,22.0706,22.1197,22.0461,22.0461,71800.0
2008-10-09 13:20:00,35.94,35.94,35.85,35.85,61000.0,22.0522,22.0522,21.997,21.997,61000.0
2008-10-09 13:25:00,35.86,35.97,35.75,35.75,160900.0,22.0031,22.0706,21.9356,21.9356,160900.0
2008-10-09 13:30:00,35.76,35.86,35.66,35.78,118500.0,21.9418,22.0031,21.8804,21.954,118500.0
2008-10-09 13:35:00,35.77,35.83,35.5,35.54,179500.0,21.9479,21.9847,21.7822,21.8068,179500.0
2008-10-09 13:40:00,35.56,35.61,35.38,35.39,205700.0,21.8191,21.8497,21.7086,21.7147,205700.0
2008-10-09 13:45:00,35.41,35.47,35.2,35.28,176400.0,21.727,21.7638,21.5982,21.6472,176400.0
2008-10-09 13:50:00,35.29,35.42,35.14,35.31,157200.0,21.6534,21.7332,21.5613,21.6657,157200.0
2008-10-09 13:55:00,35.31,35.4,35.24,35.29,213300.0,21.6657,21.7209,21.6227,21.6534,213300.0
2008-10-09 14:00:00,35.28,35.34,35.12,35.22,181000.0,21.6472,21.6841,21.5491,21.6104,181000.0
2008-10-09 14:05:00,35.22,35.3,35.05,35.2,189500.0,21.6104,21.6595,21.5061,21.5982,189500.0
2008-10-09 14:10:00,35.19,35.22,35.12,35.18,137800.0,21.592,21.6104,21.5491,21.5859,137800.0
2008-10-09 14:15:00,35.18,35.26,35.15,35.18,194400.0,21.5859,21.635,21.5675,21.5859,194400.0
2008-10-09 14:20:00,35.2,35.32,35.16,35.3,275300.0,21.5982,21.6718,21.5736,21.6595,275300.0
2008-10-09 14:25:00,35.29,35.3,35.19,35.22,146400.0,21.6534,21.6595,21.592,21.6104,146400.0
2008-10-09 14:30:00,35.22,35.25,35.09,35.15,124800.0,21.6104,21.6288,21.5307,21.5675,124800.0
2008-10-09 14:35:00,35.14,35.25,35.13,35.18,113400.0,21.5613,21.6288,21.5552,21.5859,113400.0
2008-10-09 14:40:00,35.17,35.21,35.11,35.15,107800.0,21.5798,21.6043,21.5429,21.5675,107800.0
2008-10-09 14:45:00,35.15,35.19,35.11,35.15,87800.0,21.5675,21.592,21.5429,21.5675,87800.0
2008-10-09 14:50:00,35.15,35.16,35.0,35.08,113000.0,21.5675,21.5736,21.4754,21.5245,113000.0
2008-10-09 14:55:00,35.08,35.13,34.95,34.95,166200.0,21.5245,21.5552,21.4448,21.4448,166200.0
2008-10-09 15:00:00,34.95,34.98,34.69,34.75,186300.0,21.4448,21.4632,21.2852,21.322,186300.0
2008-10-09 15:05:00,34.76,34.97,34.74,34.96,123500.0,21.3282,21.457,21.3159,21.4509,123500.0
2008-10-09 15:10:00,34.96,34.99,34.76,34.76,120800.0,21.4509,21.4693,21.3282,21.3282,120800.0
2008-10-09 15:15:00,34.76,34.88,34.53,34.53,115500.0,21.3282,21.4018,21.1871,21.1871,115500.0
2008-10-09 15:20:00,34.54,34.62,34.44,34.56,173600.0,21.1932,21.2423,21.1318,21.2055,173600.0
2008-10-09 15:25:00,34.57,34.7,34.57,34.59,148400.0,21.2116,21.2914,21.2116,21.2239,148400.0
2008-10-09 15:30:00,34.59,34.68,34.52,34.54,233700.0,21.2239,21.2791,21.1809,21.1932,233700.0
2008-10-09 15:35:00,34.54,34.55,34.09,34.09,268500.0,21.1932,21.1993,20.9171,20.9171,268500.0
2008-10-09 15:40:00,34.11,34.15,33.67,33.67,452300.0,20.9294,20.9539,20.6594,20.6594,452300.0
2008-10-09 15:45:00,33.66,33.83,32.53,32.54,506700.0,20.6532,20.7576,19.9599,19.966,506700.0
2008-10-09 15:50:00,32.54,33.78,32.44,33.63,784500.0,19.966,20.7269,19.9047,20.6348,784500.0
2008-10-09 15:55:00,33.77,34.32,33.63,33.79,841700.0,20.7207,21.0582,20.6348,20.733,841700.0
2008-10-10 09:30:00,31.96,32.48,31.12,31.15,452300.0,19.6101,19.9292,19.0947,19.1131,452300.0
2008-10-10 09:35:00,31.17,31.17,29.25,30.36,382400.0,19.1254,19.1254,17.9473,18.6284,382400.0
2008-10-10 09:40:00,30.43,31.36,30.27,31.32,341900.0,18.6714,19.242,18.5732,19.2175,341900.0
2008-10-10 09:45:00,31.34,31.36,29.8,30.1,910600.0,19.2297,19.242,18.2848,18.4689,910600.0
2008-10-10 09:50:00,30.1,31.0,29.5,30.69,348400.0,18.4689,19.0211,18.1007,18.8309,348400.0
2008-10-10 09:55:00,30.68,31.13,30.57,30.89,243200.0,18.8248,19.1009,18.7573,18.9536,243200.0
2008-10-10 10:00:00,30.87,31.17,30.7,31.01,212900.0,18.9413,19.1254,18.837,19.0272,212900.0
2008-10-10 10:05:00,31.0,31.5,30.98,31.21,287700.0,19.0211,19.3279,19.0088,19.15,287700.0
2008-10-10 10:10:00,31.19,31.65,31.05,31.12,211700.0,19.1377,19.4199,19.0518,19.0947,211700.0
2008-10-10 10:15:00,31.17,31.17,30.68,30.75,168500.0,19.1254,19.1254,18.8248,18.8677,168500.0
2008-10-10 10:20:00,30.73,31.45,30.73,31.24,161400.0,18.8554,19.2972,18.8554,19.1684,161400.0
2008-10-10 10:25:00,31.22,31.35,31.18,31.32,119300.0,19.1561,19.2359,19.1316,19.2175,119300.0
2008-10-10 10:30:00,31.33,31.39,30.94,30.94,186000.0,19.2236,19.2604,18.9843,18.9843,186000.0
2008-10-10 10:35:00,30.96,31.28,30.93,31.22,167000.0,18.9966,19.1929,18.9782,19.1561,167000.0
2008-10-10 10:40:00,31.19,31.29,30.98,31.25,264000.0,19.1377,19.199,19.0088,19.1745,264000.0
2008-10-10 10:45:00,31.25,31.46,31.13,31.4,207300.0,19.1745,19.3034,19.1009,19.2665,207300.0
2008-10-10 10:50:00,31.44,31.52,31.18,31.21,210100.0,19.2911,19.3402,19.1316,19.15,210100.0
2008-10-10 10:55:00,31.22,31.23,31.03,31.05,157000.0,19.1561,19.1622,19.0395,19.0518,157000.0
2008-10-10 11:00:00,31.06,31.34,31.04,31.25,206400.0,19.0579,19.2297,19.0457,19.1745,206400.0
2008-10-10 11:05:00,31.26,31.5,31.21,31.36,274100.0,19.1806,19.3279,19.15,19.242,274100.0
2008-10-10 11:10:00,31.36,31.38,31.02,31.18,174600.0,19.242,19.2543,19.0334,19.1316,174600.0
2008-10-10 11:15:00,31.18,31.23,30.78,30.87,165500.0,19.1316,19.1622,18.8861,18.9413,165500.0
2008-10-10 11:20:00,30.87,30.98,30.7,30.7,188800.0,18.9413,19.0088,18.837,18.837,188800.0
2008-10-10 11:25:00,30.7,30.89,30.46,30.52,216500.0,18.837,18.9536,18.6898,18.7266,216500.0
2008-10-10 11:30:00,30.53,30.64,30.34,30.35,198900.0,18.7327,18.8002,18.6161,18.6223,198900.0
2008-10-10 11:35:00,30.35,30.6,30.27,30.54,119200.0,18.6223,18.7757,18.5732,18.7389,119200.0
2008-10-10 11:40:00,30.54,30.76,30.54,30.62,106200.0,18.7389,18.8738,18.7389,18.7879,106200.0
2008-10-10 11:45:00,30.62,30.91,30.56,30.71,114600.0,18.7879,18.9659,18.7511,18.8432,114600.0
2008-10-10 11:50:00,30.7,30.7,30.11,30.16,199800.0,18.837,18.837,18.475,18.5057,199800.0
2008-10-10 11:55:00,30.18,30.5,30.07,30.39,150500.0,18.518,18.7143,18.4505,18.6468,150500.0
2008-10-10 12:00:00,30.41,30.56,30.39,30.5,95900.0,18.6591,18.7511,18.6468,18.7143,95900.0
2008-10-10 12:05:00,30.5,30.78,30.49,30.72,174400.0,18.7143,18.8861,18.7082,18.8493,174400.0
2008-10-10 12:10:00,30.73,30.86,30.71,30.77,127700.0,18.8554,18.9352,18.8432,18.88,127700.0
2008-10-10 12:15:00,30.78,30.93,30.74,30.87,73600.0,18.8861,18.9782,18.8616,18.9413,73600.0
2008-10-10 12:20:00,30.88,30.92,30.74,30.8,117200.0,18.9475,18.972,18.8616,18.8984,117200.0
2008-10-10 12:25:00,30.81,30.87,30.69,30.7,124900.0,18.9045,18.9413,18.8309,18.837,124900.0
2008-10-10 12:30:00,30.7,30.82,30.65,30.72,142200.0,18.837,18.9107,18.8064,18.8493,142200.0
2008-10-10 12:35:00,30.72,30.78,30.6,30.65,74800.0,18.8493,18.8861,18.7757,18.8064,74800.0
2008-10-10 12:40:00,30.64,31.25,30.62,31.19,122000.0,18.8002,19.1745,18.7879,19.1377,122000.0
2008-10-10 12:45:00,31.18,31.3,30.97,30.97,72100.0,19.1316,19.2052,19.0027,19.0027,72100.0
2008-10-10 12:50:00,30.95,31.06,30.91,30.97,106200.0,18.9904,19.0579,18.9659,19.0027,106200.0
2008-10-10 12:55:00,30.99,31.07,30.94,31.01,166000.0,19.015,19.0641,18.9843,19.0272,166000.0
2008-10-10 13:00:00,31.02,31.02,30.94,30.99,108100.0,19.0334,19.0334,18.9843,19.015,108100.0
2008-10-10 13:05:00,31.0,31.13,30.9,30.94,168300.0,19.0211,19.1009,18.9597,18.9843,168300.0
2008-10-10 13:10:00,30.93,30.99,30.57,30.71,155300.0,18.9782,19.015,18.7573,18.8432,155300.0
2008-10-10 13:15:00,30.69,30.75,30.64,30.72,52000.0,18.8309,18.8677,18.8002,18.8493,52000.0
2008-10-10 13:20:00,30.74,30.92,30.68,30.7,73800.0,18.8616,18.972,18.8248,18.837,73800.0
2008-10-10 13:25:00,30.7,30.85,30.66,30.74,82600.0,18.837,18.9291,18.8125,18.8616,82600.0
2008-10-10 13:30:00,30.74,30.75,30.63,30.7,170500.0,18.8616,18.8677,18.7941,18.837,170500.0
2008-10-10 13:35:00,30.7,30.8,30.48,30.77,193600.0,18.837,18.8984,18.702,18.88,193600.0
2008-10-10 13:40:00,30.77,30.8,30.4,30.44,89100.0,18.88,18.8984,18.653,18.6775,89100.0
2008-10-10 13:45:00,30.43,30.46,30.07,30.17,115400.0,18.6714,18.6898,18.4505,18.5118,115400.0
2008-10-10 13:50:00,30.18,30.26,30.0,30.07,115900.0,18.518,18.5671,18.4075,18.4505,115900.0
2008-10-10 13:55:00,30.08,30.52,30.04,30.51,193500.0,18.4566,18.7266,18.4321,18.7205,193500.0
2008-10-10 14:00:00,30.5,30.82,30.38,30.71,237800.0,18.7143,18.9107,18.6407,18.8432,237800.0
2008-10-10 14:05:00,30.7,31.0,30.6,30.97,138600.0,18.837,19.0211,18.7757,19.0027,138600.0
2008-10-10 14:10:00,30.98,31.11,30.87,31.0,156500.0,19.0088,19.0886,18.9413,19.0211,156500.0
2008-10-10 14:15:00,30.98,31.09,30.6,30.65,106900.0,19.0088,19.0763,18.7757,18.8064,106900.0
2008-10-10 14:20:00,30.64,30.89,30.59,30.59,103100.0,18.8002,18.9536,18.7695,18.7695,103100.0
2008-10-10 14:25:00,30.59,30.74,30.36,30.47,135700.0,18.7695,18.8616,18.6284,18.6959,135700.0
2008-10-10 14:30:00,30.46,30.68,30.35,30.36,92700.0,18.6898,18.8248,18.6223,18.6284,92700.0
2008-10-10 14:35:00,30.36,30.36,30.11,30.35,112500.0,18.6284,18.6284,18.475,18.6223,112500.0
2008-10-10 14:40:00,30.36,30.4,30.2,30.3,65100.0,18.6284,18.653,18.5302,18.5916,65100.0
2008-10-10 14:45:00,30.31,30.63,30.24,30.4,89400.0,18.5977,18.7941,18.5548,18.653,89400.0
2008-10-10 14:50:00,30.4,30.41,30.06,30.11,97000.0,18.653,18.6591,18.4443,18.475,97000.0
2008-10-10 14:55:00,30.15,30.24,29.94,30.18,111700.0,18.4996,18.5548,18.3707,18.518,111700.0
2008-10-10 15:00:00,30.17,30.47,30.17,30.31,114200.0,18.5118,18.6959,18.5118,18.5977,114200.0
2008-10-10 15:05:00,30.3,30.58,30.23,30.44,115600.0,18.5916,18.7634,18.5486,18.6775,115600.0
2008-10-10 15:10:00,30.46,31.13,30.43,30.99,150800.0,18.6898,19.1009,18.6714,19.015,150800.0
2008-10-10 15:15:00,31.0,31.69,30.93,31.64,154700.0,19.0211,19.4445,18.9782,19.4138,154700.0
2008-10-10 15:20:00,31.55,31.89,31.55,31.81,196000.0,19.3586,19.5672,19.3586,19.5181,196000.0
2008-10-10 15:25:00,31.72,32.52,31.72,32.37,410300.0,19.4629,19.9538,19.4629,19.8617,410300.0
2008-10-10 15:30:00,32.36,32.85,32.2,32.7,235800.0,19.8556,20.1562,19.7574,20.0642,235800.0
2008-10-10 15:35:00,32.7,33.39,32.35,32.6,631200.0,20.0642,20.4876,19.8494,20.0028,631200.0
2008-10-10 15:40:00,32.61,32.88,31.76,32.36,434300.0,20.009,20.1746,19.4874,19.8556,434300.0
2008-10-10 15:45:00,32.35,32.37,31.69,31.98,300400.0,19.8494,19.8617,19.4445,19.6224,300400.0
2008-10-10 15:50:00,31.98,32.01,31.61,31.64,289600.0,19.6224,19.6408,19.3954,19.4138,289600.0
2008-10-10 15:55:00,31.63,31.96,31.5,31.86,354300.0,19.4077,19.6101,19.3279,19.5488,354300.0
2008-10-13 09:30:00,32.51,33.19,32.2,33.02,355000.0,19.9476,20.3649,19.7574,20.2605,355000.0
2008-10-13 09:35:00,33.01,33.14,32.94,33.09,142100.0,20.2544,20.3342,20.2115,20.3035,142100.0
2008-10-13 09:40:00,33.09,33.28,33.07,33.1,137700.0,20.3035,20.4201,20.2912,20.3096,137700.0
2008-10-13 09:45:00,33.12,33.36,33.03,33.14,120000.0,20.3219,20.4692,20.2667,20.3342,120000.0
2008-10-13 09:50:00,33.15,33.32,33.13,33.18,81400.0,20.3403,20.4446,20.328,20.3587,81400.0
2008-10-13 09:55:00,33.18,33.38,33.11,33.37,85000.0,20.3587,20.4814,20.3158,20.4753,85000.0
2008-10-13 10:00:00,33.37,33.67,33.27,33.6,166100.0,20.4753,20.6594,20.4139,20.6164,166100.0
2008-10-13 10:05:00,33.59,33.62,33.43,33.47,133200.0,20.6103,20.6287,20.5121,20.5367,133200.0
2008-10-13 10:10:00,33.45,33.51,33.32,33.47,58400.0,20.5244,20.5612,20.4446,20.5367,58400.0
2008-10-13 10:15:00,33.46,33.5,33.36,33.38,54800.0,20.5305,20.5551,20.4692,20.4814,54800.0
2008-10-13 10:20:00,33.41,33.54,33.38,33.45,43600.0,20.4998,20.5796,20.4814,20.5244,43600.0
2008-10-13 10:25:00,33.44,33.76,33.44,33.76,73000.0,20.5183,20.7146,20.5183,20.7146,73000.0
2008-10-13 10:30:00,33.75,33.98,33.72,33.94,62800.0,20.7085,20.8496,20.6901,20.825,62800.0
2008-10-13 10:35:00,33.96,34.0,33.86,33.96,77100.0,20.8373,20.8619,20.776,20.8373,77100.0
2008-10-13 10:40:00,33.95,34.01,33.85,33.9,83600.0,20.8312,20.868,20.7698,20.8005,83600.0
2008-10-13 10:45:00,33.89,33.94,33.86,33.89,48100.0,20.7944,20.825,20.776,20.7944,48100.0
2008-10-13 10:50:00,33.91,33.92,33.86,33.87,59800.0,20.8066,20.8128,20.776,20.7821,59800.0
2008-10-13 10:55:00,33.87,33.96,33.82,33.9,62100.0,20.7821,20.8373,20.7514,20.8005,62100.0
2008-10-13 11:00:00,33.91,33.95,33.87,33.89,70500.0,20.8066,20.8312,20.7821,20.7944,70500.0
2008-10-13 11:05:00,33.9,34.01,33.85,34.0,132000.0,20.8005,20.868,20.7698,20.8619,132000.0
2008-10-13 11:10:00,34.0,34.06,33.97,34.0,91100.0,20.8619,20.8987,20.8435,20.8619,91100.0
2008-10-13 11:15:00,34.0,34.16,34.0,34.01,71600.0,20.8619,20.96,20.8619,20.868,71600.0
2008-10-13 11:20:00,34.01,34.13,33.97,34.04,71600.0,20.868,20.9416,20.8435,20.8864,71600.0
2008-10-13 11:25:00,34.04,34.08,34.02,34.08,72500.0,20.8864,20.9109,20.8741,20.9109,72500.0
2008-10-13 11:30:00,34.08,34.22,34.04,34.13,70400.0,20.9109,20.9968,20.8864,20.9416,70400.0
2008-10-13 11:35:00,34.15,34.28,34.1,34.17,70200.0,20.9539,21.0337,20.9232,20.9662,70200.0
2008-10-13 11:40:00,34.16,34.3,34.13,34.24,62500.0,20.96,21.0459,20.9416,21.0091,62500.0
2008-10-13 11:45:00,34.23,34.3,34.2,34.22,91700.0,21.003,21.0459,20.9846,20.9968,91700.0
2008-10-13 11:50:00,34.24,34.28,34.19,34.2,61900.0,21.0091,21.0337,20.9784,20.9846,61900.0
2008-10-13 11:55:00,34.2,34.27,34.06,34.06,78700.0,20.9846,21.0275,20.8987,20.8987,78700.0
2008-10-13 12:00:00,34.06,34.11,34.0,34.07,95600.0,20.8987,20.9294,20.8619,20.9048,95600.0
2008-10-13 12:05:00,34.07,34.14,34.04,34.13,78100.0,20.9048,20.9478,20.8864,20.9416,78100.0
2008-10-13 12:10:00,34.13,34.21,34.12,34.21,72700.0,20.9416,20.9907,20.9355,20.9907,72700.0
2008-10-13 12:15:00,34.2,34.33,34.18,34.19,73200.0,20.9846,21.0643,20.9723,20.9784,73200.0
2008-10-13 12:20:00,34.19,34.22,34.1,34.13,46600.0,20.9784,20.9968,20.9232,20.9416,46600.0
2008-10-13 12:25:00,34.13,34.25,34.13,34.22,43200.0,20.9416,21.0153,20.9416,20.9968,43200.0
2008-10-13 12:30:00,34.23,34.26,34.19,34.26,53300.0,21.003,21.0214,20.9784,21.0214,53300.0
2008-10-13 12:35:00,34.25,34.26,34.2,34.21,53800.0,21.0153,21.0214,20.9846,20.9907,53800.0
2008-10-13 12:40:00,34.22,34.35,34.21,34.34,54700.0,20.9968,21.0766,20.9907,21.0705,54700.0
2008-10-13 12:45:00,34.37,34.42,34.35,34.4,69600.0,21.0889,21.1196,21.0766,21.1073,69600.0
2008-10-13 12:50:00,34.4,34.4,34.22,34.26,39400.0,21.1073,21.1073,20.9968,21.0214,39400.0
2008-10-13 12:55:00,34.26,34.32,34.24,34.25,36300.0,21.0214,21.0582,21.0091,21.0153,36300.0
2008-10-13 13:00:00,34.26,34.42,34.24,34.41,69600.0,21.0214,21.1196,21.0091,21.1134,69600.0
2008-10-13 13:05:00,34.41,34.42,34.33,34.33,46500.0,21.1134,21.1196,21.0643,21.0643,46500.0
2008-10-13 13:10:00,34.33,34.39,34.33,34.36,28500.0,21.0643,21.1012,21.0643,21.0828,28500.0
2008-10-13 13:15:00,34.36,34.38,34.32,34.35,51300.0,21.0828,21.095,21.0582,21.0766,51300.0
2008-10-13 13:20:00,34.36,34.37,34.3,34.35,50100.0,21.0828,21.0889,21.0459,21.0766,50100.0
2008-10-13 13:25:00,34.35,34.36,34.3,34.32,46400.0,21.0766,21.0828,21.0459,21.0582,46400.0
2008-10-13 13:30:00,34.32,34.34,34.16,34.16,41400.0,21.0582,21.0705,20.96,20.96,41400.0
2008-10-13 13:35:00,34.16,34.19,34.15,34.15,34400.0,20.96,20.9784,20.9539,20.9539,34400.0
2008-10-13 13:40:00,34.15,34.23,34.13,34.19,52700.0,20.9539,21.003,20.9416,20.9784,52700.0
2008-10-13 13:45:00,34.18,34.28,34.17,34.25,43700.0,20.9723,21.0337,20.9662,21.0153,43700.0
2008-10-13 13:50:00,34.25,34.27,34.2,34.21,45400.0,21.0153,21.0275,20.9846,20.9907,45400.0
2008-10-13 13:55:00,34.21,34.35,34.18,34.24,105900.0,20.9907,21.0766,20.9723,21.0091,105900.0
2008-10-13 14:00:00,34.25,34.25,34.16,34.18,42900.0,21.0153,21.0153,20.96,20.9723,42900.0
2008-10-13 14:05:00,34.18,34.19,33.89,33.92,95500.0,20.9723,20.9784,20.7944,20.8128,95500.0
2008-10-13 14:10:00,33.92,34.02,33.92,33.99,68700.0,20.8128,20.8741,20.8128,20.8557,68700.0
2008-10-13 14:15:00,33.98,33.98,33.89,33.97,38400.0,20.8496,20.8496,20.7944,20.8435,38400.0
2008-10-13 14:20:00,33.98,34.02,33.93,34.02,44600.0,20.8496,20.8741,20.8189,20.8741,44600.0
2008-10-13 14:25:00,34.0,34.03,33.8,33.8,73200.0,20.8619,20.8803,20.7391,20.7391,73200.0
2008-10-13 14:30:00,33.81,33.83,33.76,33.78,46700.0,20.7453,20.7576,20.7146,20.7269,46700.0
2008-10-13 14:35:00,33.78,33.98,33.78,33.94,327700.0,20.7269,20.8496,20.7269,20.825,327700.0
2008-10-13 14:40:00,33.95,34.07,33.93,34.02,57900.0,20.8312,20.9048,20.8189,20.8741,57900.0
2008-10-13 14:45:00,34.02,34.14,34.02,34.1,47500.0,20.8741,20.9478,20.8741,20.9232,47500.0
2008-10-13 14:50:00,34.11,34.15,34.04,34.11,28500.0,20.9294,20.9539,20.8864,20.9294,28500.0
2008-10-13 14:55:00,34.11,34.32,34.08,34.31,52100.0,20.9294,21.0582,20.9109,21.0521,52100.0
2008-10-13 15:00:00,34.31,34.44,34.3,34.41,93600.0,21.0521,21.1318,21.0459,21.1134,93600.0
2008-10-13 15:05:00,34.4,34.67,34.38,34.5,142800.0,21.1073,21.273,21.095,21.1687,142800.0
2008-10-13 15:10:00,34.52,34.7,34.51,34.65,109400.0,21.1809,21.2914,21.1748,21.2607,109400.0
2008-10-13 15:15:00,34.65,34.67,34.59,34.66,50600.0,21.2607,21.273,21.2239,21.2668,50600.0
2008-10-13 15:20:00,34.66,34.79,34.61,34.78,100300.0,21.2668,21.3466,21.2361,21.3405,100300.0
2008-10-13 15:25:00,34.77,34.85,34.75,34.75,86200.0,21.3343,21.3834,21.322,21.322,86200.0
2008-10-13 15:30:00,34.75,34.94,34.74,34.94,118300.0,21.322,21.4386,21.3159,21.4386,118300.0
2008-10-13 15:35:00,34.94,34.98,34.89,34.92,125100.0,21.4386,21.4632,21.408,21.4264,125100.0
2008-10-13 15:40:00,34.93,35.1,34.91,34.95,261600.0,21.4325,21.5368,21.4202,21.4448,261600.0
2008-10-13 15:45:00,34.95,35.07,34.89,35.05,223800.0,21.4448,21.5184,21.408,21.5061,223800.0
2008-10-13 15:50:00,35.05,35.29,35.04,35.27,260900.0,21.5061,21.6534,21.5,21.6411,260900.0
2008-10-13 15:55:00,35.23,36.0,35.23,35.92,655500.0,21.6166,22.089,21.6166,22.0399,655500.0
2008-10-14 09:30:00,37.24,37.56,36.85,36.92,282900.0,22.8499,23.0462,22.6106,22.6535,282900.0
2008-10-14 09:35:00,36.92,37.24,36.9,37.2,162000.0,22.6535,22.8499,22.6413,22.8253,162000.0
2008-10-14 09:40:00,37.2,37.26,36.84,37.03,236400.0,22.8253,22.8621,22.6044,22.721,236400.0
2008-10-14 09:45:00,37.04,37.1,36.67,36.79,163600.0,22.7272,22.764,22.5001,22.5738,163600.0
2008-10-14 09:50:00,36.8,36.8,36.31,36.59,168000.0,22.5799,22.5799,22.2792,22.451,168000.0
2008-10-14 09:55:00,36.59,36.65,36.17,36.18,122100.0,22.451,22.4879,22.1933,22.1995,122100.0
2008-10-14 10:00:00,36.19,36.63,36.19,36.54,175500.0,22.2056,22.4756,22.2056,22.4204,175500.0
2008-10-14 10:05:00,36.54,36.6,36.04,36.27,141000.0,22.4204,22.4572,22.1136,22.2547,141000.0
2008-10-14 10:10:00,36.26,36.33,36.0,36.04,111500.0,22.2486,22.2915,22.089,22.1136,111500.0
2008-10-14 10:15:00,36.02,36.41,35.92,36.28,193900.0,22.1013,22.3406,22.0399,22.2608,193900.0
2008-10-14 10:20:00,36.26,36.37,36.1,36.11,185900.0,22.2486,22.3161,22.1504,22.1565,185900.0
2008-10-14 10:25:00,36.1,36.21,36.0,36.17,111900.0,22.1504,22.2179,22.089,22.1933,111900.0
2008-10-14 10:30:00,36.17,36.25,35.92,35.94,96300.0,22.1933,22.2424,22.0399,22.0522,96300.0
2008-10-14 10:35:00,35.95,36.09,35.8,35.87,94800.0,22.0583,22.1443,21.9663,22.0093,94800.0
2008-10-14 10:40:00,35.87,35.96,35.41,35.43,131000.0,22.0093,22.0645,21.727,21.7393,131000.0
2008-10-14 10:45:00,35.43,35.67,35.37,35.53,154500.0,21.7393,21.8865,21.7025,21.8006,154500.0
2008-10-14 10:50:00,35.53,35.74,35.48,35.51,155600.0,21.8006,21.9295,21.77,21.7884,155600.0
2008-10-14 10:55:00,35.51,35.58,35.39,35.56,97300.0,21.7884,21.8313,21.7147,21.8191,97300.0
2008-10-14 11:00:00,35.57,35.59,35.32,35.35,145300.0,21.8252,21.8375,21.6718,21.6902,145300.0
2008-10-14 11:05:00,35.37,35.37,35.09,35.14,124200.0,21.7025,21.7025,21.5307,21.5613,124200.0
2008-10-14 11:10:00,35.12,35.14,34.91,35.11,94700.0,21.5491,21.5613,21.4202,21.5429,94700.0
2008-10-14 11:15:00,35.11,35.28,35.06,35.28,71700.0,21.5429,21.6472,21.5123,21.6472,71700.0
2008-10-14 11:20:00,35.28,35.42,35.22,35.41,70400.0,21.6472,21.7332,21.6104,21.727,70400.0
2008-10-14 11:25:00,35.41,35.99,35.38,35.79,170100.0,21.727,22.0829,21.7086,21.9602,170100.0
2008-10-14 11:30:00,35.79,35.91,35.78,35.85,78300.0,21.9602,22.0338,21.954,21.997,78300.0
2008-10-14 11:35:00,35.82,36.06,35.79,35.93,127700.0,21.9786,22.1258,21.9602,22.0461,127700.0
2008-10-14 11:40:00,35.91,36.01,35.85,35.98,52900.0,22.0338,22.0952,21.997,22.0768,52900.0
2008-10-14 11:45:00,35.96,36.17,35.94,35.97,166500.0,22.0645,22.1933,22.0522,22.0706,166500.0
2008-10-14 11:50:00,35.95,35.95,35.6,35.6,95400.0,22.0583,22.0583,21.8436,21.8436,95400.0
2008-10-14 11:55:00,35.6,35.81,35.6,35.72,51300.0,21.8436,21.9724,21.8436,21.9172,51300.0
2008-10-14 12:00:00,35.7,35.72,35.27,35.29,118900.0,21.905,21.9172,21.6411,21.6534,118900.0
2008-10-14 12:05:00,35.29,35.59,35.29,35.54,49400.0,21.6534,21.8375,21.6534,21.8068,49400.0
2008-10-14 12:10:00,35.55,35.6,35.43,35.48,52300.0,21.8129,21.8436,21.7393,21.77,52300.0
2008-10-14 12:15:00,35.49,35.66,35.42,35.65,55200.0,21.7761,21.8804,21.7332,21.8743,55200.0
2008-10-14 12:20:00,35.64,35.7,35.62,35.63,96100.0,21.8681,21.905,21.8559,21.862,96100.0
2008-10-14 12:25:00,35.65,35.73,35.62,35.71,66900.0,21.8743,21.9234,21.8559,21.9111,66900.0
2008-10-14 12:30:00,35.71,35.74,35.63,35.74,60100.0,21.9111,21.9295,21.862,21.9295,60100.0
2008-10-14 12:35:00,35.73,35.92,35.73,35.9,58000.0,21.9234,22.0399,21.9234,22.0277,58000.0
2008-10-14 12:40:00,35.89,36.02,35.89,35.97,68600.0,22.0215,22.1013,22.0215,22.0706,68600.0
2008-10-14 12:45:00,35.99,36.03,35.95,36.01,58800.0,22.0829,22.1074,22.0583,22.0952,58800.0
2008-10-14 12:50:00,36.02,36.07,35.87,35.89,66500.0,22.1013,22.132,22.0093,22.0215,66500.0
2008-10-14 12:55:00,35.89,35.97,35.87,35.9,38300.0,22.0215,22.0706,22.0093,22.0277,38300.0
2008-10-14 13:00:00,35.89,35.96,35.82,35.95,60700.0,22.0215,22.0645,21.9786,22.0583,60700.0
2008-10-14 13:05:00,35.95,36.02,35.88,35.92,78000.0,22.0583,22.1013,22.0154,22.0399,78000.0
2008-10-14 13:10:00,35.91,35.98,35.79,35.92,53900.0,22.0338,22.0768,21.9602,22.0399,53900.0
2008-10-14 13:15:00,35.92,35.95,35.87,35.92,47100.0,22.0399,22.0583,22.0093,22.0399,47100.0
2008-10-14 13:20:00,35.93,35.99,35.83,35.83,85800.0,22.0461,22.0829,21.9847,21.9847,85800.0
2008-10-14 13:25:00,35.83,35.85,35.75,35.76,66900.0,21.9847,21.997,21.9356,21.9418,66900.0
2008-10-14 13:30:00,35.77,35.85,35.76,35.82,95700.0,21.9479,21.997,21.9418,21.9786,95700.0
2008-10-14 13:35:00,35.82,35.83,35.58,35.6,75400.0,21.9786,21.9847,21.8313,21.8436,75400.0
2008-10-14 13:40:00,35.6,35.64,35.37,35.41,74200.0,21.8436,21.8681,21.7025,21.727,74200.0
2008-10-14 13:45:00,35.42,35.53,35.4,35.43,81900.0,21.7332,21.8006,21.7209,21.7393,81900.0
2008-10-14 13:50:00,35.44,35.47,35.23,35.33,84900.0,21.7454,21.7638,21.6166,21.6779,84900.0
2008-10-14 13:55:00,35.32,35.38,35.26,35.37,71800.0,21.6718,21.7086,21.635,21.7025,71800.0
2008-10-14 14:00:00,35.36,35.44,35.35,35.39,84900.0,21.6963,21.7454,21.6902,21.7147,84900.0
2008-10-14 14:05:00,35.38,35.41,35.35,35.38,81900.0,21.7086,21.727,21.6902,21.7086,81900.0
2008-10-14 14:10:00,35.39,35.4,35.13,35.28,114000.0,21.7147,21.7209,21.5552,21.6472,114000.0
2008-10-14 14:15:00,35.27,35.33,35.15,35.19,188600.0,21.6411,21.6779,21.5675,21.592,188600.0
2008-10-14 14:20:00,35.22,35.25,35.17,35.22,119500.0,21.6104,21.6288,21.5798,21.6104,119500.0
2008-10-14 14:25:00,35.21,35.42,35.13,35.42,82200.0,21.6043,21.7332,21.5552,21.7332,82200.0
2008-10-14 14:30:00,35.42,35.48,35.24,35.27,101300.0,21.7332,21.77,21.6227,21.6411,101300.0
2008-10-14 14:35:00,35.26,35.44,35.16,35.19,93200.0,21.635,21.7454,21.5736,21.592,93200.0
2008-10-14 14:40:00,35.18,35.2,34.91,34.92,131800.0,21.5859,21.5982,21.4202,21.4264,131800.0
2008-10-14 14:45:00,34.92,34.95,34.77,34.82,104900.0,21.4264,21.4448,21.3343,21.365,104900.0
2008-10-14 14:50:00,34.8,34.86,34.57,34.72,120900.0,21.3527,21.3895,21.2116,21.3036,120900.0
2008-10-14 14:55:00,34.7,34.77,34.65,34.69,129900.0,21.2914,21.3343,21.2607,21.2852,129900.0
2008-10-14 15:00:00,34.69,34.96,34.67,34.69,204100.0,21.2852,21.4509,21.273,21.2852,204100.0
2008-10-14 15:05:00,34.7,34.78,34.69,34.77,217600.0,21.2914,21.3405,21.2852,21.3343,217600.0
2008-10-14 15:10:00,34.78,34.92,34.78,34.85,244100.0,21.3405,21.4264,21.3405,21.3834,244100.0
2008-10-14 15:15:00,34.86,34.89,34.72,34.78,129400.0,21.3895,21.408,21.3036,21.3405,129400.0
2008-10-14 15:20:00,34.76,34.97,34.73,34.73,300700.0,21.3282,21.457,21.3098,21.3098,300700.0
2008-10-14 15:25:00,34.73,34.95,34.73,34.9,146300.0,21.3098,21.4448,21.3098,21.4141,146300.0
2008-10-14 15:30:00,34.9,35.02,34.9,34.98,410100.0,21.4141,21.4877,21.4141,21.4632,410100.0
2008-10-14 15:35:00,34.98,35.08,34.92,34.92,306000.0,21.4632,21.5245,21.4264,21.4264,306000.0
2008-10-14 15:40:00,34.92,35.04,34.9,35.0,259700.0,21.4264,21.5,21.4141,21.4754,259700.0
2008-10-14 15:45:00,35.0,35.04,34.93,35.0,308300.0,21.4754,21.5,21.4325,21.4754,308300.0
2008-10-14 15:50:00,34.99,35.04,34.88,34.97,223700.0,21.4693,21.5,21.4018,21.457,223700.0
2008-10-14 15:55:00,34.98,35.17,34.94,34.97,304600.0,21.4632,21.5798,21.4386,21.457,304600.0
2008-10-15 09:30:00,34.65,34.99,34.4,34.45,91800.0,21.2607,21.4693,21.1073,21.138,91800.0
2008-10-15 09:35:00,34.45,34.46,34.16,34.22,191600.0,21.138,21.1441,20.96,20.9968,191600.0
2008-10-15 09:40:00,34.22,34.37,34.0,34.15,139400.0,20.9968,21.0889,20.8619,20.9539,139400.0
2008-10-15 09:45:00,34.16,34.32,34.0,34.22,198300.0,20.96,21.0582,20.8619,20.9968,198300.0
2008-10-15 09:50:00,34.24,34.31,34.09,34.21,198200.0,21.0091,21.0521,20.9171,20.9907,198200.0
2008-10-15 09:55:00,34.23,34.26,34.1,34.12,134700.0,21.003,21.0214,20.9232,20.9355,134700.0
2008-10-15 10:00:00,34.13,34.16,34.0,34.11,140200.0,20.9416,20.96,20.8619,20.9294,140200.0
2008-10-15 10:05:00,34.11,34.12,33.9,34.11,96600.0,20.9294,20.9355,20.8005,20.9294,96600.0
2008-10-15 10:10:00,34.08,34.23,34.06,34.14,213800.0,20.9109,21.003,20.8987,20.9478,213800.0
2008-10-15 10:15:00,34.13,34.15,33.85,33.99,72800.0,20.9416,20.9539,20.7698,20.8557,72800.0
2008-10-15 10:20:00,33.99,34.12,33.92,34.06,59700.0,20.8557,20.9355,20.8128,20.8987,59700.0
2008-10-15 10:25:00,34.03,34.05,33.89,33.98,75700.0,20.8803,20.8925,20.7944,20.8496,75700.0
2008-10-15 10:30:00,33.97,34.12,33.96,34.0,192800.0,20.8435,20.9355,20.8373,20.8619,192800.0
2008-10-15 10:35:00,34.01,34.08,33.95,34.0,96000.0,20.868,20.9109,20.8312,20.8619,96000.0
2008-10-15 10:40:00,34.0,34.06,33.75,33.77,90100.0,20.8619,20.8987,20.7085,20.7207,90100.0
2008-10-15 10:45:00,33.77,33.94,33.74,33.8,78500.0,20.7207,20.825,20.7023,20.7391,78500.0
2008-10-15 10:50:00,33.81,33.81,33.58,33.7,69000.0,20.7453,20.7453,20.6042,20.6778,69000.0
2008-10-15 10:55:00,33.69,33.73,33.59,33.61,86000.0,20.6716,20.6962,20.6103,20.6226,86000.0
2008-10-15 11:00:00,33.63,33.66,33.56,33.59,143100.0,20.6348,20.6532,20.5919,20.6103,143100.0
2008-10-15 11:05:00,33.58,33.63,33.54,33.6,194500.0,20.6042,20.6348,20.5796,20.6164,194500.0
2008-10-15 11:10:00,33.6,33.74,33.57,33.65,115500.0,20.6164,20.7023,20.598,20.6471,115500.0
2008-10-15 11:15:00,33.64,33.68,33.63,33.66,195600.0,20.641,20.6655,20.6348,20.6532,195600.0
2008-10-15 11:20:00,33.66,33.67,33.6,33.63,93700.0,20.6532,20.6594,20.6164,20.6348,93700.0
2008-10-15 11:25:00,33.63,33.71,33.61,33.67,146000.0,20.6348,20.6839,20.6226,20.6594,146000.0
2008-10-15 11:30:00,33.68,33.82,33.68,33.77,242000.0,20.6655,20.7514,20.6655,20.7207,242000.0
2008-10-15 11:35:00,33.76,33.95,33.76,33.88,106400.0,20.7146,20.8312,20.7146,20.7882,106400.0
2008-10-15 11:40:00,33.88,33.93,33.86,33.9,171000.0,20.7882,20.8189,20.776,20.8005,171000.0
2008-10-15 11:45:00,33.9,33.91,33.75,33.79,45200.0,20.8005,20.8066,20.7085,20.733,45200.0
2008-10-15 11:50:00,33.8,33.83,33.67,33.83,61600.0,20.7391,20.7576,20.6594,20.7576,61600.0
2008-10-15 11:55:00,33.83,33.9,33.77,33.8,72000.0,20.7576,20.8005,20.7207,20.7391,72000.0
2008-10-15 12:00:00,33.79,33.82,33.61,33.62,48300.0,20.733,20.7514,20.6226,20.6287,48300.0
2008-10-15 12:05:00,33.62,33.62,33.52,33.58,62400.0,20.6287,20.6287,20.5673,20.6042,62400.0
2008-10-15 12:10:00,33.58,33.61,33.55,33.56,65600.0,20.6042,20.6226,20.5857,20.5919,65600.0
2008-10-15 12:15:00,33.56,33.59,33.49,33.56,116400.0,20.5919,20.6103,20.5489,20.5919,116400.0
2008-10-15 12:20:00,33.56,33.59,33.49,33.5,82000.0,20.5919,20.6103,20.5489,20.5551,82000.0
2008-10-15 12:25:00,33.52,33.59,33.5,33.53,51100.0,20.5673,20.6103,20.5551,20.5735,51100.0
2008-10-15 12:30:00,33.54,33.6,33.51,33.58,71700.0,20.5796,20.6164,20.5612,20.6042,71700.0
2008-10-15 12:35:00,33.57,33.66,33.55,33.66,75300.0,20.598,20.6532,20.5857,20.6532,75300.0
2008-10-15 12:40:00,33.66,33.72,33.63,33.69,146300.0,20.6532,20.6901,20.6348,20.6716,146300.0
2008-10-15 12:45:00,33.69,33.72,33.65,33.69,38700.0,20.6716,20.6901,20.6471,20.6716,38700.0
2008-10-15 12:50:00,33.69,33.73,33.62,33.7,48200.0,20.6716,20.6962,20.6287,20.6778,48200.0
2008-10-15 12:55:00,33.71,33.73,33.61,33.63,69900.0,20.6839,20.6962,20.6226,20.6348,69900.0
2008-10-15 13:00:00,33.63,33.63,33.49,33.5,59400.0,20.6348,20.6348,20.5489,20.5551,59400.0
2008-10-15 13:05:00,33.5,33.55,33.5,33.53,77900.0,20.5551,20.5857,20.5551,20.5735,77900.0
2008-10-15 13:10:00,33.53,33.59,33.49,33.5,53100.0,20.5735,20.6103,20.5489,20.5551,53100.0
2008-10-15 13:15:00,33.47,33.51,33.32,33.37,46700.0,20.5367,20.5612,20.4446,20.4753,46700.0
2008-10-15 13:20:00,33.37,33.46,33.27,33.3,64900.0,20.4753,20.5305,20.4139,20.4324,64900.0
2008-10-15 13:25:00,33.3,33.39,33.3,33.33,79600.0,20.4324,20.4876,20.4324,20.4508,79600.0
2008-10-15 13:30:00,33.33,33.36,33.22,33.27,117000.0,20.4508,20.4692,20.3833,20.4139,117000.0
2008-10-15 13:35:00,33.24,33.28,33.02,33.04,120500.0,20.3955,20.4201,20.2605,20.2728,120500.0
2008-10-15 13:40:00,33.04,33.08,32.99,33.08,125800.0,20.2728,20.2974,20.2421,20.2974,125800.0
2008-10-15 13:45:00,33.07,33.12,33.0,33.07,177600.0,20.2912,20.3219,20.2483,20.2912,177600.0
2008-10-15 13:50:00,33.06,33.13,32.99,33.08,169600.0,20.2851,20.328,20.2421,20.2974,169600.0
2008-10-15 13:55:00,33.08,33.16,33.03,33.05,141800.0,20.2974,20.3465,20.2667,20.279,141800.0
2008-10-15 14:00:00,33.04,33.11,32.98,33.0,124300.0,20.2728,20.3158,20.236,20.2483,124300.0
2008-10-15 14:05:00,33.0,33.07,32.82,32.89,114200.0,20.2483,20.2912,20.1378,20.1808,114200.0
2008-10-15 14:10:00,32.88,32.92,32.8,32.86,106100.0,20.1746,20.1992,20.1256,20.1624,106100.0
2008-10-15 14:15:00,32.87,32.92,32.81,32.84,54500.0,20.1685,20.1992,20.1317,20.1501,54500.0
2008-10-15 14:20:00,32.85,32.96,32.81,32.95,67300.0,20.1562,20.2237,20.1317,20.2176,67300.0
2008-10-15 14:25:00,32.94,32.97,32.88,32.91,63200.0,20.2115,20.2299,20.1746,20.1931,63200.0
2008-10-15 14:30:00,32.93,33.01,32.86,32.95,84200.0,20.2053,20.2544,20.1624,20.2176,84200.0
2008-10-15 14:35:00,32.95,33.01,32.91,32.95,56600.0,20.2176,20.2544,20.1931,20.2176,56600.0
2008-10-15 14:40:00,32.95,33.09,32.95,33.05,86600.0,20.2176,20.3035,20.2176,20.279,86600.0
2008-10-15 14:45:00,33.06,33.21,33.04,33.2,68600.0,20.2851,20.3771,20.2728,20.371,68600.0
2008-10-15 14:50:00,33.19,33.28,32.9,33.28,154700.0,20.3649,20.4201,20.1869,20.4201,154700.0
2008-10-15 14:55:00,33.28,33.37,33.19,33.22,111200.0,20.4201,20.4753,20.3649,20.3833,111200.0
2008-10-15 15:00:00,33.22,33.31,33.1,33.27,115400.0,20.3833,20.4385,20.3096,20.4139,115400.0
2008-10-15 15:05:00,33.27,33.67,33.27,33.53,105700.0,20.4139,20.6594,20.4139,20.5735,105700.0
2008-10-15 15:10:00,33.53,33.57,33.37,33.4,123000.0,20.5735,20.598,20.4753,20.4937,123000.0
2008-10-15 15:15:00,33.39,33.57,33.23,33.26,102500.0,20.4876,20.598,20.3894,20.4078,102500.0
2008-10-15 15:20:00,33.26,33.46,33.16,33.46,132000.0,20.4078,20.5305,20.3465,20.5305,132000.0
2008-10-15 15:25:00,33.46,33.46,33.23,33.31,129200.0,20.5305,20.5305,20.3894,20.4385,129200.0
2008-10-15 15:30:00,33.31,33.4,33.26,33.32,206300.0,20.4385,20.4937,20.4078,20.4446,206300.0
2008-10-15 15:35:00,33.33,33.53,33.33,33.36,137100.0,20.4508,20.5735,20.4508,20.4692,137100.0
2008-10-15 15:40:00,33.36,33.42,33.17,33.36,208500.0,20.4692,20.506,20.3526,20.4692,208500.0
2008-10-15 15:45:00,33.36,33.37,33.15,33.18,182600.0,20.4692,20.4753,20.3403,20.3587,182600.0
2008-10-15 15:50:00,33.18,33.18,32.9,32.95,233800.0,20.3587,20.3587,20.1869,20.2176,233800.0
2008-10-15 15:55:00,32.96,32.96,32.0,32.5,483600.0,20.2237,20.2237,19.6347,19.9415,483600.0
2008-10-16 09:30:00,32.69,33.28,31.96,32.04,190500.0,20.0581,20.4201,19.6101,19.6592,190500.0
2008-10-16 09:35:00,32.1,32.89,32.02,32.5,118700.0,19.6961,20.1808,19.647,19.9415,118700.0
2008-10-16 09:40:00,32.46,32.9,32.45,32.83,88800.0,19.9169,20.1869,19.9108,20.144,88800.0
2008-10-16 09:45:00,32.79,33.04,32.64,32.81,88600.0,20.1194,20.2728,20.0274,20.1317,88600.0
2008-10-16 09:50:00,32.83,33.04,32.76,33.0,73300.0,20.144,20.2728,20.101,20.2483,73300.0
2008-10-16 09:55:00,32.99,33.0,32.68,32.85,71400.0,20.2421,20.2483,20.0519,20.1562,71400.0
2008-10-16 10:00:00,32.83,32.96,32.37,32.6,131500.0,20.144,20.2237,19.8617,20.0028,131500.0
2008-10-16 10:05:00,32.61,32.75,32.42,32.56,100500.0,20.009,20.0949,19.8924,19.9783,100500.0
2008-10-16 10:10:00,32.56,32.6,31.99,32.1,109400.0,19.9783,20.0028,19.6286,19.6961,109400.0
2008-10-16 10:15:00,32.1,32.24,31.96,31.96,85300.0,19.6961,19.782,19.6101,19.6101,85300.0
2008-10-16 10:20:00,31.97,32.16,31.96,32.01,76700.0,19.6163,19.7329,19.6101,19.6408,76700.0
2008-10-16 10:25:00,32.0,32.08,31.78,31.85,97500.0,19.6347,19.6838,19.4997,19.5427,97500.0
2008-10-16 10:30:00,31.84,31.88,31.51,31.8,163100.0,19.5365,19.5611,19.334,19.512,163100.0
2008-10-16 10:35:00,31.78,31.87,31.54,31.64,148000.0,19.4997,19.5549,19.3524,19.4138,148000.0
2008-10-16 10:40:00,31.65,31.82,31.58,31.73,111700.0,19.4199,19.5242,19.377,19.469,111700.0
2008-10-16 10:45:00,31.74,31.88,31.63,31.84,100600.0,19.4752,19.5611,19.4077,19.5365,100600.0
2008-10-16 10:50:00,31.85,32.03,31.81,31.98,206300.0,19.5427,19.6531,19.5181,19.6224,206300.0
2008-10-16 10:55:00,31.97,32.08,31.82,31.88,161000.0,19.6163,19.6838,19.5242,19.5611,161000.0
2008-10-16 11:00:00,31.87,31.94,31.66,31.88,140600.0,19.5549,19.5979,19.4261,19.5611,140600.0
2008-10-16 11:05:00,31.88,31.93,31.68,31.73,171000.0,19.5611,19.5917,19.4383,19.469,171000.0
2008-10-16 11:10:00,31.74,31.78,31.5,31.6,104900.0,19.4752,19.4997,19.3279,19.3893,104900.0
2008-10-16 11:15:00,31.6,31.91,31.58,31.86,129600.0,19.3893,19.5795,19.377,19.5488,129600.0
2008-10-16 11:20:00,31.84,32.05,31.81,32.01,146500.0,19.5365,19.6654,19.5181,19.6408,146500.0
2008-10-16 11:25:00,32.02,32.11,31.85,31.85,86000.0,19.647,19.7022,19.5427,19.5427,86000.0
2008-10-16 11:30:00,31.85,32.2,31.81,32.14,59400.0,19.5427,19.7574,19.5181,19.7206,59400.0
2008-10-16 11:35:00,32.15,32.33,32.06,32.1,73300.0,19.7267,19.8372,19.6715,19.6961,73300.0
2008-10-16 11:40:00,32.08,32.35,31.95,32.32,141500.0,19.6838,19.8494,19.604,19.831,141500.0
2008-10-16 11:45:00,32.32,32.47,32.26,32.46,142000.0,19.831,19.9231,19.7942,19.9169,142000.0
2008-10-16 11:50:00,32.45,32.61,32.36,32.56,142300.0,19.9108,20.009,19.8556,19.9783,142300.0
2008-10-16 11:55:00,32.56,32.57,32.27,32.39,107900.0,19.9783,19.9844,19.8004,19.874,107900.0
2008-10-16 12:00:00,32.39,32.5,32.32,32.39,72200.0,19.874,19.9415,19.831,19.874,72200.0
2008-10-16 12:05:00,32.41,32.5,32.37,32.47,65400.0,19.8863,19.9415,19.8617,19.9231,65400.0
2008-10-16 12:10:00,32.48,32.78,32.45,32.77,142800.0,19.9292,20.1133,19.9108,20.1072,142800.0
2008-10-16 12:15:00,32.79,32.97,32.73,32.95,130300.0,20.1194,20.2299,20.0826,20.2176,130300.0
2008-10-16 12:20:00,32.95,33.36,32.94,33.22,130100.0,20.2176,20.4692,20.2115,20.3833,130100.0
2008-10-16 12:25:00,33.24,33.28,33.1,33.14,58800.0,20.3955,20.4201,20.3096,20.3342,58800.0
2008-10-16 12:30:00,33.13,33.14,32.89,32.9,152400.0,20.328,20.3342,20.1808,20.1869,152400.0
2008-10-16 12:35:00,32.9,33.06,32.89,33.03,101500.0,20.1869,20.2851,20.1808,20.2667,101500.0
2008-10-16 12:40:00,33.02,33.1,32.72,32.76,64800.0,20.2605,20.3096,20.0765,20.101,64800.0
2008-10-16 12:45:00,32.77,32.96,32.7,32.95,184600.0,20.1072,20.2237,20.0642,20.2176,184600.0
2008-10-16 12:50:00,32.95,33.03,32.73,33.03,97800.0,20.2176,20.2667,20.0826,20.2667,97800.0
2008-10-16 12:55:00,33.05,33.07,32.73,32.76,77600.0,20.279,20.2912,20.0826,20.101,77600.0
2008-10-16 13:00:00,32.75,33.14,32.7,33.08,124500.0,20.0949,20.3342,20.0642,20.2974,124500.0
2008-10-16 13:05:00,33.1,33.18,32.87,32.89,61500.0,20.3096,20.3587,20.1685,20.1808,61500.0
2008-10-16 13:10:00,32.9,33.18,32.89,33.1,66600.0,20.1869,20.3587,20.1808,20.3096,66600.0
2008-10-16 13:15:00,33.08,33.22,33.08,33.13,42900.0,20.2974,20.3833,20.2974,20.328,42900.0
2008-10-16 13:20:00,33.15,33.25,33.06,33.12,79200.0,20.3403,20.4017,20.2851,20.3219,79200.0
2008-10-16 13:25:00,33.12,33.14,32.97,32.98,49300.0,20.3219,20.3342,20.2299,20.236,49300.0
2008-10-16 13:30:00,32.98,33.02,32.85,32.93,57100.0,20.236,20.2605,20.1562,20.2053,57100.0
2008-10-16 13:35:00,32.93,32.97,32.71,32.71,47000.0,20.2053,20.2299,20.0703,20.0703,47000.0
2008-10-16 13:40:00,32.71,32.95,32.68,32.9,98000.0,20.0703,20.2176,20.0519,20.1869,98000.0
2008-10-16 13:45:00,32.9,33.1,32.9,33.0,109000.0,20.1869,20.3096,20.1869,20.2483,109000.0
2008-10-16 13:50:00,32.99,33.15,32.99,33.04,103800.0,20.2421,20.3403,20.2421,20.2728,103800.0
2008-10-16 13:55:00,33.06,33.29,33.0,33.11,155700.0,20.2851,20.4262,20.2483,20.3158,155700.0
2008-10-16 14:00:00,33.11,33.18,33.06,33.07,83500.0,20.3158,20.3587,20.2851,20.2912,83500.0
2008-10-16 14:05:00,33.07,33.13,32.98,33.02,82000.0,20.2912,20.328,20.236,20.2605,82000.0
2008-10-16 14:10:00,33.02,33.06,32.81,32.94,77900.0,20.2605,20.2851,20.1317,20.2115,77900.0
2008-10-16 14:15:00,32.94,33.03,32.91,33.01,65400.0,20.2115,20.2667,20.1931,20.2544,65400.0
2008-10-16 14:20:00,33.0,33.17,33.0,33.1,89000.0,20.2483,20.3526,20.2483,20.3096,89000.0
2008-10-16 14:25:00,33.1,33.11,32.91,33.05,72600.0,20.3096,20.3158,20.1931,20.279,72600.0
2008-10-16 14:30:00,33.06,33.13,32.95,33.1,57800.0,20.2851,20.328,20.2176,20.3096,57800.0
2008-10-16 14:35:00,33.09,33.18,33.06,33.15,115400.0,20.3035,20.3587,20.2851,20.3403,115400.0
2008-10-16 14:40:00,33.15,33.16,33.03,33.09,71700.0,20.3403,20.3465,20.2667,20.3035,71700.0
2008-10-16 14:45:00,33.1,33.39,33.09,33.38,82300.0,20.3096,20.4876,20.3035,20.4814,82300.0
2008-10-16 14:50:00,33.4,33.45,33.25,33.37,78300.0,20.4937,20.5244,20.4017,20.4753,78300.0
2008-10-16 14:55:00,33.37,33.52,33.29,33.32,79800.0,20.4753,20.5673,20.4262,20.4446,79800.0
2008-10-16 15:00:00,33.32,33.51,33.31,33.48,131100.0,20.4446,20.5612,20.4385,20.5428,131100.0
2008-10-16 15:05:00,33.5,33.72,33.45,33.71,110400.0,20.5551,20.6901,20.5244,20.6839,110400.0
2008-10-16 15:10:00,33.72,34.1,33.69,34.09,161200.0,20.6901,20.9232,20.6716,20.9171,161200.0
2008-10-16 15:15:00,34.08,34.21,33.95,34.04,204100.0,20.9109,20.9907,20.8312,20.8864,204100.0
2008-10-16 15:20:00,34.04,34.11,33.83,33.94,148400.0,20.8864,20.9294,20.7576,20.825,148400.0
2008-10-16 15:25:00,33.95,34.08,33.87,33.97,117600.0,20.8312,20.9109,20.7821,20.8435,117600.0
2008-10-16 15:30:00,33.96,34.09,33.74,33.76,127700.0,20.8373,20.9171,20.7023,20.7146,127700.0
2008-10-16 15:35:00,33.77,33.96,33.68,33.92,131200.0,20.7207,20.8373,20.6655,20.8128,131200.0
2008-10-16 15:40:00,33.93,34.35,33.93,34.3,279600.0,20.8189,21.0766,20.8189,21.0459,279600.0
2008-10-16 15:45:00,34.27,34.63,34.23,34.63,154000.0,21.0275,21.2484,21.003,21.2484,154000.0
2008-10-16 15:50:00,34.63,34.66,33.99,34.04,464600.0,21.2484,21.2668,20.8557,20.8864,464600.0
2008-10-16 15:55:00,34.04,34.37,34.0,34.2,410200.0,20.8864,21.0889,20.8619,20.9846,410200.0
2008-10-17 09:30:00,33.29,33.75,32.6,32.77,957200.0,20.4262,20.7085,20.0028,20.1072,957200.0
2008-10-17 09:35:00,32.77,33.04,32.48,32.87,273400.0,20.1072,20.2728,19.9292,20.1685,273400.0
2008-10-17 09:40:00,32.81,33.08,32.64,32.71,163900.0,20.1317,20.2974,20.0274,20.0703,163900.0
2008-10-17 09:45:00,32.74,33.03,32.7,33.01,279200.0,20.0887,20.2667,20.0642,20.2544,279200.0
2008-10-17 09:50:00,33.03,33.33,32.94,33.22,189500.0,20.2667,20.4508,20.2115,20.3833,189500.0
2008-10-17 09:55:00,33.22,33.38,33.15,33.33,223400.0,20.3833,20.4814,20.3403,20.4508,223400.0
2008-10-17 10:00:00,33.33,33.39,33.1,33.35,212100.0,20.4508,20.4876,20.3096,20.463,212100.0
2008-10-17 10:05:00,33.34,33.4,32.94,33.01,137800.0,20.4569,20.4937,20.2115,20.2544,137800.0
2008-10-17 10:10:00,32.98,33.0,32.76,32.78,137500.0,20.236,20.2483,20.101,20.1133,137500.0
2008-10-17 10:15:00,32.78,32.88,32.72,32.88,111500.0,20.1133,20.1746,20.0765,20.1746,111500.0
2008-10-17 10:20:00,32.88,33.04,32.86,32.96,94800.0,20.1746,20.2728,20.1624,20.2237,94800.0
2008-10-17 10:25:00,32.94,33.09,32.89,33.09,112000.0,20.2115,20.3035,20.1808,20.3035,112000.0
2008-10-17 10:30:00,33.1,33.1,32.87,32.9,41900.0,20.3096,20.3096,20.1685,20.1869,41900.0
2008-10-17 10:35:00,32.89,33.1,32.82,33.04,73900.0,20.1808,20.3096,20.1378,20.2728,73900.0
2008-10-17 10:40:00,33.05,33.18,33.0,33.15,79700.0,20.279,20.3587,20.2483,20.3403,79700.0
2008-10-17 10:45:00,33.15,33.38,33.12,33.38,99700.0,20.3403,20.4814,20.3219,20.4814,99700.0
2008-10-17 10:50:00,33.35,33.49,33.29,33.3,57000.0,20.463,20.5489,20.4262,20.4324,57000.0
2008-10-17 10:55:00,33.31,33.47,33.28,33.45,56800.0,20.4385,20.5367,20.4201,20.5244,56800.0
2008-10-17 11:00:00,33.46,33.59,33.42,33.59,52900.0,20.5305,20.6103,20.506,20.6103,52900.0
2008-10-17 11:05:00,33.56,33.85,33.56,33.81,75300.0,20.5919,20.7698,20.5919,20.7453,75300.0
2008-10-17 11:10:00,33.8,33.8,33.55,33.63,47200.0,20.7391,20.7391,20.5857,20.6348,47200.0
2008-10-17 11:15:00,33.61,33.62,33.3,33.31,45200.0,20.6226,20.6287,20.4324,20.4385,45200.0
2008-10-17 11:20:00,33.33,33.37,33.21,33.31,67100.0,20.4508,20.4753,20.3771,20.4385,67100.0
2008-10-17 11:25:00,33.32,33.32,33.09,33.1,61000.0,20.4446,20.4446,20.3035,20.3096,61000.0
2008-10-17 11:30:00,33.09,33.26,33.08,33.19,64800.0,20.3035,20.4078,20.2974,20.3649,64800.0
2008-10-17 11:35:00,33.19,33.19,33.0,33.08,82400.0,20.3649,20.3649,20.2483,20.2974,82400.0
2008-10-17 11:40:00,33.09,33.31,33.05,33.15,81200.0,20.3035,20.4385,20.279,20.3403,81200.0
2008-10-17 11:45:00,33.14,33.16,33.0,33.03,77500.0,20.3342,20.3465,20.2483,20.2667,77500.0
2008-10-17 11:50:00,33.04,33.06,32.97,33.02,55200.0,20.2728,20.2851,20.2299,20.2605,55200.0
2008-10-17 11:55:00,33.01,33.03,32.95,32.98,53100.0,20.2544,20.2667,20.2176,20.236,53100.0
2008-10-17 12:00:00,32.97,33.06,32.96,32.97,76000.0,20.2299,20.2851,20.2237,20.2299,76000.0
2008-10-17 12:05:00,32.97,33.03,32.95,33.0,59400.0,20.2299,20.2667,20.2176,20.2483,59400.0
2008-10-17 12:10:00,33.0,33.11,32.93,33.0,85100.0,20.2483,20.3158,20.2053,20.2483,85100.0
2008-10-17 12:15:00,33.0,33.08,32.95,33.07,60900.0,20.2483,20.2974,20.2176,20.2912,60900.0
2008-10-17 12:20:00,33.09,33.13,33.07,33.09,72900.0,20.3035,20.328,20.2912,20.3035,72900.0
2008-10-17 12:25:00,33.1,33.14,33.07,33.12,63600.0,20.3096,20.3342,20.2912,20.3219,63600.0
2008-10-17 12:30:00,33.12,33.15,33.08,33.08,71600.0,20.3219,20.3403,20.2974,20.2974,71600.0
2008-10-17 12:35:00,33.08,33.09,33.02,33.06,41400.0,20.2974,20.3035,20.2605,20.2851,41400.0
2008-10-17 12:40:00,33.05,33.18,33.05,33.12,70200.0,20.279,20.3587,20.279,20.3219,70200.0
2008-10-17 12:45:00,33.12,33.21,33.03,33.18,63600.0,20.3219,20.3771,20.2667,20.3587,63600.0
2008-10-17 12:50:00,33.18,33.35,33.13,33.35,102400.0,20.3587,20.463,20.328,20.463,102400.0
2008-10-17 12:55:00,33.34,33.46,33.32,33.44,90300.0,20.4569,20.5305,20.4446,20.5183,90300.0
2008-10-17 13:00:00,33.45,33.71,33.45,33.57,82000.0,20.5244,20.6839,20.5244,20.598,82000.0
2008-10-17 13:05:00,33.58,33.71,32.97,33.69,79000.0,20.6042,20.6839,20.2299,20.6716,79000.0
2008-10-17 13:10:00,33.7,33.79,33.58,33.79,70400.0,20.6778,20.733,20.6042,20.733,70400.0
2008-10-17 13:15:00,33.78,33.79,33.57,33.67,60800.0,20.7269,20.733,20.598,20.6594,60800.0
2008-10-17 13:20:00,33.68,33.82,33.67,33.78,54300.0,20.6655,20.7514,20.6594,20.7269,54300.0
2008-10-17 13:25:00,33.79,33.79,33.65,33.69,40000.0,20.733,20.733,20.6471,20.6716,40000.0
2008-10-17 13:30:00,33.68,33.82,33.64,33.81,74500.0,20.6655,20.7514,20.641,20.7453,74500.0
2008-10-17 13:35:00,33.81,34.0,33.77,33.98,67200.0,20.7453,20.8619,20.7207,20.8496,67200.0
2008-10-17 13:40:00,33.98,34.12,33.95,33.97,69800.0,20.8496,20.9355,20.8312,20.8435,69800.0
2008-10-17 13:45:00,33.97,34.02,33.8,33.85,53400.0,20.8435,20.8741,20.7391,20.7698,53400.0
2008-10-17 13:50:00,33.84,33.91,33.77,33.84,70000.0,20.7637,20.8066,20.7207,20.7637,70000.0
2008-10-17 13:55:00,33.83,33.91,33.78,33.89,74900.0,20.7576,20.8066,20.7269,20.7944,74900.0
2008-10-17 14:00:00,33.88,33.92,33.81,33.85,71700.0,20.7882,20.8128,20.7453,20.7698,71700.0
2008-10-17 14:05:00,33.83,33.91,33.72,33.72,61700.0,20.7576,20.8066,20.6901,20.6901,61700.0
2008-10-17 14:10:00,33.73,33.75,33.53,33.54,73300.0,20.6962,20.7085,20.5735,20.5796,73300.0
2008-10-17 14:15:00,33.54,33.63,33.54,33.59,47000.0,20.5796,20.6348,20.5796,20.6103,47000.0
2008-10-17 14:20:00,33.59,33.6,33.33,33.35,62500.0,20.6103,20.6164,20.4508,20.463,62500.0
2008-10-17 14:25:00,33.36,33.41,33.28,33.32,48900.0,20.4692,20.4998,20.4201,20.4446,48900.0
2008-10-17 14:30:00,33.31,33.39,33.28,33.31,81300.0,20.4385,20.4876,20.4201,20.4385,81300.0
2008-10-17 14:35:00,33.31,33.38,33.14,33.14,66100.0,20.4385,20.4814,20.3342,20.3342,66100.0
2008-10-17 14:40:00,33.14,33.14,32.93,32.98,107100.0,20.3342,20.3342,20.2053,20.236,107100.0
2008-10-17 14:45:00,32.98,33.11,32.87,33.07,107300.0,20.236,20.3158,20.1685,20.2912,107300.0
2008-10-17 14:50:00,33.05,33.13,32.95,33.01,88100.0,20.279,20.328,20.2176,20.2544,88100.0
2008-10-17 14:55:00,33.01,33.15,32.95,33.08,84700.0,20.2544,20.3403,20.2176,20.2974,84700.0
2008-10-17 15:00:00,33.08,33.3,33.04,33.15,90500.0,20.2974,20.4324,20.2728,20.3403,90500.0
2008-10-17 15:05:00,33.17,33.27,33.09,33.18,92700.0,20.3526,20.4139,20.3035,20.3587,92700.0
2008-10-17 15:10:00,33.18,33.18,32.87,33.0,132000.0,20.3587,20.3587,20.1685,20.2483,132000.0
2008-10-17 15:15:00,32.99,33.05,32.76,32.76,75800.0,20.2421,20.279,20.101,20.101,75800.0
2008-10-17 15:20:00,32.76,32.77,32.38,32.64,175400.0,20.101,20.1072,19.8679,20.0274,175400.0
2008-10-17 15:25:00,32.65,32.87,32.57,32.67,157400.0,20.0335,20.1685,19.9844,20.0458,157400.0
2008-10-17 15:30:00,32.67,32.95,32.67,32.79,153600.0,20.0458,20.2176,20.0458,20.1194,153600.0
2008-10-17 15:35:00,32.79,32.85,32.28,32.49,198300.0,20.1194,20.1562,19.8065,19.9353,198300.0
2008-10-17 15:40:00,32.49,32.65,32.39,32.61,196600.0,19.9353,20.0335,19.874,20.009,196600.0
2008-10-17 15:45:00,32.61,32.63,32.3,32.3,194600.0,20.009,20.0213,19.8188,19.8188,194600.0
2008-10-17 15:50:00,32.3,32.48,32.15,32.27,257800.0,19.8188,19.9292,19.7267,19.8004,257800.0
2008-10-17 15:55:00,32.26,32.32,32.14,32.16,273400.0,19.7942,19.831,19.7206,19.7329,273400.0
2008-10-20 09:30:00,32.56,32.93,31.77,31.99,170900.0,19.9783,20.2053,19.4936,19.6286,170900.0
2008-10-20 09:35:00,31.99,32.38,31.99,32.33,108600.0,19.6286,19.8679,19.6286,19.8372,108600.0
2008-10-20 09:40:00,32.34,32.43,32.0,32.08,130400.0,19.8433,19.8985,19.6347,19.6838,130400.0
2008-10-20 09:45:00,32.09,32.27,32.05,32.17,106200.0,19.6899,19.8004,19.6654,19.739,106200.0
2008-10-20 09:50:00,32.17,32.25,32.16,32.25,86000.0,19.739,19.7881,19.7329,19.7881,86000.0
2008-10-20 09:55:00,32.24,32.64,32.23,32.63,106800.0,19.782,20.0274,19.7758,20.0213,106800.0
2008-10-20 10:00:00,32.64,32.83,32.44,32.46,144300.0,20.0274,20.144,19.9047,19.9169,144300.0
2008-10-20 10:05:00,32.45,32.58,32.33,32.38,135500.0,19.9108,19.9906,19.8372,19.8679,135500.0
2008-10-20 10:10:00,32.38,32.46,32.3,32.35,118100.0,19.8679,19.9169,19.8188,19.8494,118100.0
2008-10-20 10:15:00,32.35,32.37,32.3,32.36,89200.0,19.8494,19.8617,19.8188,19.8556,89200.0
2008-10-20 10:20:00,32.36,32.55,32.34,32.51,116100.0,19.8556,19.9722,19.8433,19.9476,116100.0
2008-10-20 10:25:00,32.5,32.51,32.45,32.47,79700.0,19.9415,19.9476,19.9108,19.9231,79700.0
2008-10-20 10:30:00,32.47,32.63,32.46,32.59,141800.0,19.9231,20.0213,19.9169,19.9967,141800.0
2008-10-20 10:35:00,32.6,32.62,32.5,32.57,86400.0,20.0028,20.0151,19.9415,19.9844,86400.0
2008-10-20 10:40:00,32.58,32.75,32.58,32.62,84200.0,19.9906,20.0949,19.9906,20.0151,84200.0
2008-10-20 10:45:00,32.62,32.71,32.62,32.66,114300.0,20.0151,20.0703,20.0151,20.0397,114300.0
2008-10-20 10:50:00,32.66,32.67,32.49,32.51,117400.0,20.0397,20.0458,19.9353,19.9476,117400.0
2008-10-20 10:55:00,32.5,32.54,32.47,32.51,135000.0,19.9415,19.966,19.9231,19.9476,135000.0
2008-10-20 11:00:00,32.51,32.55,32.5,32.53,44200.0,19.9476,19.9722,19.9415,19.9599,44200.0
2008-10-20 11:05:00,32.52,32.65,32.5,32.59,76300.0,19.9538,20.0335,19.9415,19.9967,76300.0
2008-10-20 11:10:00,32.59,32.59,32.44,32.5,72200.0,19.9967,19.9967,19.9047,19.9415,72200.0
2008-10-20 11:15:00,32.49,32.49,32.39,32.41,75400.0,19.9353,19.9353,19.874,19.8863,75400.0
2008-10-20 11:20:00,32.41,32.53,32.4,32.53,68400.0,19.8863,19.9599,19.8801,19.9599,68400.0
2008-10-20 11:25:00,32.53,32.57,32.47,32.57,74600.0,19.9599,19.9844,19.9231,19.9844,74600.0
2008-10-20 11:30:00,32.58,32.69,32.58,32.62,71700.0,19.9906,20.0581,19.9906,20.0151,71700.0
2008-10-20 11:35:00,32.62,32.63,32.55,32.57,51900.0,20.0151,20.0213,19.9722,19.9844,51900.0
2008-10-20 11:40:00,32.57,32.74,32.54,32.74,68500.0,19.9844,20.0887,19.966,20.0887,68500.0
2008-10-20 11:45:00,32.74,32.89,32.74,32.88,76900.0,20.0887,20.1808,20.0887,20.1746,76900.0
2008-10-20 11:50:00,32.88,32.98,32.86,32.97,75700.0,20.1746,20.236,20.1624,20.2299,75700.0
2008-10-20 11:55:00,32.96,33.04,32.95,33.04,115400.0,20.2237,20.2728,20.2176,20.2728,115400.0
2008-10-20 12:00:00,33.04,33.04,32.98,33.03,152600.0,20.2728,20.2728,20.236,20.2667,152600.0
2008-10-20 12:05:00,33.03,33.07,33.02,33.05,67900.0,20.2667,20.2912,20.2605,20.279,67900.0
2008-10-20 12:10:00,33.06,33.15,33.05,33.06,68900.0,20.2851,20.3403,20.279,20.2851,68900.0
2008-10-20 12:15:00,33.06,33.43,33.06,33.43,106600.0,20.2851,20.5121,20.2851,20.5121,106600.0
2008-10-20 12:20:00,33.42,33.51,33.4,33.51,100900.0,20.506,20.5612,20.4937,20.5612,100900.0
2008-10-20 12:25:00,33.51,33.57,33.39,33.44,156200.0,20.5612,20.598,20.4876,20.5183,156200.0
2008-10-20 12:30:00,33.43,33.46,33.37,33.38,98300.0,20.5121,20.5305,20.4753,20.4814,98300.0
2008-10-20 12:35:00,33.38,33.42,33.36,33.38,72900.0,20.4814,20.506,20.4692,20.4814,72900.0
2008-10-20 12:40:00,33.37,33.41,33.28,33.39,76900.0,20.4753,20.4998,20.4201,20.4876,76900.0
2008-10-20 12:45:00,33.39,33.41,33.35,33.38,52800.0,20.4876,20.4998,20.463,20.4814,52800.0
2008-10-20 12:50:00,33.37,33.38,33.27,33.28,84900.0,20.4753,20.4814,20.4139,20.4201,84900.0
2008-10-20 12:55:00,33.27,33.31,33.25,33.25,53700.0,20.4139,20.4385,20.4017,20.4017,53700.0
2008-10-20 13:00:00,33.25,33.3,33.24,33.27,69700.0,20.4017,20.4324,20.3955,20.4139,69700.0
2008-10-20 13:05:00,33.27,33.36,33.26,33.36,52800.0,20.4139,20.4692,20.4078,20.4692,52800.0
2008-10-20 13:10:00,33.36,33.51,33.35,33.49,85900.0,20.4692,20.5612,20.463,20.5489,85900.0
2008-10-20 13:15:00,33.49,33.6,33.49,33.56,90600.0,20.5489,20.6164,20.5489,20.5919,90600.0
2008-10-20 13:20:00,33.57,33.68,33.5,33.67,106900.0,20.598,20.6655,20.5551,20.6594,106900.0
2008-10-20 13:25:00,33.67,33.78,33.66,33.74,80300.0,20.6594,20.7269,20.6532,20.7023,80300.0
2008-10-20 13:30:00,33.74,33.83,33.72,33.77,64100.0,20.7023,20.7576,20.6901,20.7207,64100.0
2008-10-20 13:35:00,33.77,33.79,33.71,33.73,51300.0,20.7207,20.733,20.6839,20.6962,51300.0
2008-10-20 13:40:00,33.73,33.76,33.67,33.7,69100.0,20.6962,20.7146,20.6594,20.6778,69100.0
2008-10-20 13:45:00,33.7,33.81,33.68,33.75,48100.0,20.6778,20.7453,20.6655,20.7085,48100.0
2008-10-20 13:50:00,33.75,33.79,33.71,33.78,50900.0,20.7085,20.733,20.6839,20.7269,50900.0
2008-10-20 13:55:00,33.78,33.83,33.78,33.83,56500.0,20.7269,20.7576,20.7269,20.7576,56500.0
2008-10-20 14:00:00,33.83,33.95,33.81,33.91,56500.0,20.7576,20.8312,20.7453,20.8066,56500.0
2008-10-20 14:05:00,33.9,34.0,33.87,33.97,67000.0,20.8005,20.8619,20.7821,20.8435,67000.0
2008-10-20 14:10:00,33.98,33.98,33.85,33.87,60000.0,20.8496,20.8496,20.7698,20.7821,60000.0
2008-10-20 14:15:00,33.86,33.91,33.8,33.82,65400.0,20.776,20.8066,20.7391,20.7514,65400.0
2008-10-20 14:20:00,33.82,33.89,33.77,33.78,66400.0,20.7514,20.7944,20.7207,20.7269,66400.0
2008-10-20 14:25:00,33.78,33.84,33.75,33.79,30300.0,20.7269,20.7637,20.7085,20.733,30300.0
2008-10-20 14:30:00,33.78,33.86,33.77,33.82,68000.0,20.7269,20.776,20.7207,20.7514,68000.0
2008-10-20 14:35:00,33.82,33.87,33.77,33.84,39600.0,20.7514,20.7821,20.7207,20.7637,39600.0
2008-10-20 14:40:00,33.85,33.96,33.83,33.92,63200.0,20.7698,20.8373,20.7576,20.8128,63200.0
2008-10-20 14:45:00,33.91,33.98,33.86,33.89,49800.0,20.8066,20.8496,20.776,20.7944,49800.0
2008-10-20 14:50:00,33.88,33.89,33.77,33.77,80300.0,20.7882,20.7944,20.7207,20.7207,80300.0
2008-10-20 14:55:00,33.78,33.81,33.71,33.77,102300.0,20.7269,20.7453,20.6839,20.7207,102300.0
2008-10-20 15:00:00,33.76,33.91,33.76,33.81,147400.0,20.7146,20.8066,20.7146,20.7453,147400.0
2008-10-20 15:05:00,33.81,33.82,33.61,33.71,126700.0,20.7453,20.7514,20.6226,20.6839,126700.0
2008-10-20 15:10:00,33.7,33.73,33.59,33.6,133700.0,20.6778,20.6962,20.6103,20.6164,133700.0
2008-10-20 15:15:00,33.6,33.63,33.5,33.59,192700.0,20.6164,20.6348,20.5551,20.6103,192700.0
2008-10-20 15:20:00,33.59,33.63,33.54,33.59,135800.0,20.6103,20.6348,20.5796,20.6103,135800.0
2008-10-20 15:25:00,33.59,33.62,33.53,33.61,237200.0,20.6103,20.6287,20.5735,20.6226,237200.0
2008-10-20 15:30:00,33.61,33.75,33.56,33.69,238800.0,20.6226,20.7085,20.5919,20.6716,238800.0
2008-10-20 15:35:00,33.69,33.88,33.64,33.85,458000.0,20.6716,20.7882,20.641,20.7698,458000.0
2008-10-20 15:40:00,33.84,33.91,33.78,33.87,270000.0,20.7637,20.8066,20.7269,20.7821,270000.0
2008-10-20 15:45:00,33.87,33.89,33.81,33.83,232600.0,20.7821,20.7944,20.7453,20.7576,232600.0
2008-10-20 15:50:00,33.84,33.9,33.81,33.89,259700.0,20.7637,20.8005,20.7453,20.7944,259700.0
2008-10-20 15:55:00,33.88,34.1,33.87,34.1,462200.0,20.7882,20.9232,20.7821,20.9232,462200.0
2008-10-21 09:30:00,33.71,34.2,33.69,34.09,170900.0,20.6839,20.9846,20.6716,20.9171,170900.0
2008-10-21 09:35:00,34.15,34.2,33.92,34.09,97800.0,20.9539,20.9846,20.8128,20.9171,97800.0
2008-10-21 09:40:00,34.11,34.18,33.91,33.95,105100.0,20.9294,20.9723,20.8066,20.8312,105100.0
2008-10-21 09:45:00,33.93,34.05,33.79,33.85,100900.0,20.8189,20.8925,20.733,20.7698,100900.0
2008-10-21 09:50:00,33.86,33.9,33.62,33.71,88400.0,20.776,20.8005,20.6287,20.6839,88400.0
2008-10-21 09:55:00,33.73,33.77,33.53,33.6,123300.0,20.6962,20.7207,20.5735,20.6164,123300.0
2008-10-21 10:00:00,33.62,33.66,33.54,33.6,77900.0,20.6287,20.6532,20.5796,20.6164,77900.0
2008-10-21 10:05:00,33.6,33.67,33.52,33.63,112300.0,20.6164,20.6594,20.5673,20.6348,112300.0
2008-10-21 10:10:00,33.66,33.8,33.6,33.73,106300.0,20.6532,20.7391,20.6164,20.6962,106300.0
2008-10-21 10:15:00,33.73,33.85,33.7,33.76,68800.0,20.6962,20.7698,20.6778,20.7146,68800.0
2008-10-21 10:20:00,33.76,33.92,33.72,33.88,96900.0,20.7146,20.8128,20.6901,20.7882,96900.0
2008-10-21 10:25:00,33.89,33.97,33.76,33.93,71800.0,20.7944,20.8435,20.7146,20.8189,71800.0
2008-10-21 10:30:00,33.91,33.92,33.83,33.85,74900.0,20.8066,20.8128,20.7576,20.7698,74900.0
2008-10-21 10:35:00,33.85,34.0,33.82,33.93,76100.0,20.7698,20.8619,20.7514,20.8189,76100.0
2008-10-21 10:40:00,33.94,34.0,33.9,33.91,75200.0,20.825,20.8619,20.8005,20.8066,75200.0
2008-10-21 10:45:00,33.92,33.99,33.85,33.94,54300.0,20.8128,20.8557,20.7698,20.825,54300.0
2008-10-21 10:50:00,33.94,34.0,33.78,33.92,96400.0,20.825,20.8619,20.7269,20.8128,96400.0
2008-10-21 10:55:00,33.92,33.98,33.87,33.87,100800.0,20.8128,20.8496,20.7821,20.7821,100800.0
2008-10-21 11:00:00,33.86,34.07,33.83,34.06,77700.0,20.776,20.9048,20.7576,20.8987,77700.0
2008-10-21 11:05:00,34.05,34.07,33.92,33.99,116600.0,20.8925,20.9048,20.8128,20.8557,116600.0
2008-10-21 11:10:00,33.99,34.07,33.89,34.0,95100.0,20.8557,20.9048,20.7944,20.8619,95100.0
2008-10-21 11:15:00,33.99,34.1,33.98,34.04,90200.0,20.8557,20.9232,20.8496,20.8864,90200.0
2008-10-21 11:20:00,34.03,34.04,33.86,33.87,69100.0,20.8803,20.8864,20.776,20.7821,69100.0
2008-10-21 11:25:00,33.87,34.0,33.87,33.97,64300.0,20.7821,20.8619,20.7821,20.8435,64300.0
2008-10-21 11:30:00,33.97,34.07,33.96,34.05,60300.0,20.8435,20.9048,20.8373,20.8925,60300.0
2008-10-21 11:35:00,34.04,34.1,34.02,34.09,64600.0,20.8864,20.9232,20.8741,20.9171,64600.0
2008-10-21 11:40:00,34.09,34.16,34.03,34.03,71100.0,20.9171,20.96,20.8803,20.8803,71100.0
2008-10-21 11:45:00,34.03,34.04,33.92,33.93,44500.0,20.8803,20.8864,20.8128,20.8189,44500.0
2008-10-21 11:50:00,33.94,33.98,33.86,33.96,90700.0,20.825,20.8496,20.776,20.8373,90700.0
2008-10-21 11:55:00,33.96,33.99,33.55,33.61,118600.0,20.8373,20.8557,20.5857,20.6226,118600.0
2008-10-21 12:00:00,33.62,33.65,33.51,33.52,119400.0,20.6287,20.6471,20.5612,20.5673,119400.0
2008-10-21 12:05:00,33.52,33.55,33.38,33.39,64500.0,20.5673,20.5857,20.4814,20.4876,64500.0
2008-10-21 12:10:00,33.39,33.42,33.29,33.31,68800.0,20.4876,20.506,20.4262,20.4385,68800.0
2008-10-21 12:15:00,33.3,33.31,33.15,33.16,104600.0,20.4324,20.4385,20.3403,20.3465,104600.0
2008-10-21 12:20:00,33.16,33.26,33.09,33.22,97300.0,20.3465,20.4078,20.3035,20.3833,97300.0
2008-10-21 12:25:00,33.22,33.23,33.14,33.21,52900.0,20.3833,20.3894,20.3342,20.3771,52900.0
2008-10-21 12:30:00,33.2,33.26,33.13,33.14,48100.0,20.371,20.4078,20.328,20.3342,48100.0
2008-10-21 12:35:00,33.13,33.33,33.13,33.3,100800.0,20.328,20.4508,20.328,20.4324,100800.0
2008-10-21 12:40:00,33.3,33.37,33.23,33.32,40500.0,20.4324,20.4753,20.3894,20.4446,40500.0
2008-10-21 12:45:00,33.32,33.34,33.16,33.22,36700.0,20.4446,20.4569,20.3465,20.3833,36700.0
2008-10-21 12:50:00,33.21,33.22,33.14,33.2,64000.0,20.3771,20.3833,20.3342,20.371,64000.0
2008-10-21 12:55:00,33.2,33.26,33.06,33.06,78400.0,20.371,20.4078,20.2851,20.2851,78400.0
2008-10-21 13:00:00,33.05,33.22,33.05,33.21,82200.0,20.279,20.3833,20.279,20.3771,82200.0
2008-10-21 13:05:00,33.2,33.34,33.13,33.29,51000.0,20.371,20.4569,20.328,20.4262,51000.0
2008-10-21 13:10:00,33.29,33.36,33.29,33.35,46200.0,20.4262,20.4692,20.4262,20.463,46200.0
2008-10-21 13:15:00,33.35,33.47,33.35,33.42,55300.0,20.463,20.5367,20.463,20.506,55300.0
2008-10-21 13:20:00,33.42,33.57,33.4,33.42,93700.0,20.506,20.598,20.4937,20.506,93700.0
2008-10-21 13:25:00,33.42,33.51,33.4,33.47,32400.0,20.506,20.5612,20.4937,20.5367,32400.0
2008-10-21 13:30:00,33.45,33.51,33.4,33.48,45700.0,20.5244,20.5612,20.4937,20.5428,45700.0
2008-10-21 13:35:00,33.49,33.62,33.48,33.59,52700.0,20.5489,20.6287,20.5428,20.6103,52700.0
2008-10-21 13:40:00,33.58,33.63,33.52,33.52,53700.0,20.6042,20.6348,20.5673,20.5673,53700.0
2008-10-21 13:45:00,33.53,33.59,33.49,33.58,37700.0,20.5735,20.6103,20.5489,20.6042,37700.0
2008-10-21 13:50:00,33.58,33.6,33.51,33.56,100800.0,20.6042,20.6164,20.5612,20.5919,100800.0
2008-10-21 13:55:00,33.55,33.62,33.53,33.61,67500.0,20.5857,20.6287,20.5735,20.6226,67500.0
2008-10-21 14:00:00,33.62,33.69,33.61,33.69,60000.0,20.6287,20.6716,20.6226,20.6716,60000.0
2008-10-21 14:05:00,33.7,33.73,33.67,33.73,78100.0,20.6778,20.6962,20.6594,20.6962,78100.0
2008-10-21 14:10:00,33.73,33.84,33.7,33.76,70500.0,20.6962,20.7637,20.6778,20.7146,70500.0
2008-10-21 14:15:00,33.76,33.98,33.76,33.94,92600.0,20.7146,20.8496,20.7146,20.825,92600.0
2008-10-21 14:20:00,33.94,34.05,33.93,34.04,129400.0,20.825,20.8925,20.8189,20.8864,129400.0
2008-10-21 14:25:00,34.02,34.16,34.02,34.14,93500.0,20.8741,20.96,20.8741,20.9478,93500.0
2008-10-21 14:30:00,34.14,34.25,34.13,34.19,79600.0,20.9478,21.0153,20.9416,20.9784,79600.0
2008-10-21 14:35:00,34.19,34.21,34.13,34.18,71000.0,20.9784,20.9907,20.9416,20.9723,71000.0
2008-10-21 14:40:00,34.18,34.23,34.15,34.23,64600.0,20.9723,21.003,20.9539,21.003,64600.0
2008-10-21 14:45:00,34.24,34.41,34.24,34.35,461000.0,21.0091,21.1134,21.0091,21.0766,461000.0
2008-10-21 14:50:00,34.34,34.4,34.31,34.37,106200.0,21.0705,21.1073,21.0521,21.0889,106200.0
2008-10-21 14:55:00,34.37,34.45,34.35,34.44,98900.0,21.0889,21.138,21.0766,21.1318,98900.0
2008-10-21 15:00:00,34.43,34.64,34.42,34.57,118600.0,21.1257,21.2546,21.1196,21.2116,118600.0
2008-10-21 15:05:00,34.55,34.56,34.31,34.33,65900.0,21.1993,21.2055,21.0521,21.0643,65900.0
2008-10-21 15:10:00,34.32,34.42,34.31,34.32,43100.0,21.0582,21.1196,21.0521,21.0582,43100.0
2008-10-21 15:15:00,34.31,34.31,34.23,34.25,71000.0,21.0521,21.0521,21.003,21.0153,71000.0
2008-10-21 15:20:00,34.24,34.28,34.12,34.17,103600.0,21.0091,21.0337,20.9355,20.9662,103600.0
2008-10-21 15:25:00,34.15,34.18,33.98,33.99,117300.0,20.9539,20.9723,20.8496,20.8557,117300.0
2008-10-21 15:30:00,34.0,34.04,33.66,33.79,168800.0,20.8619,20.8864,20.6532,20.733,168800.0
2008-10-21 15:35:00,33.81,33.93,33.79,33.85,119900.0,20.7453,20.8189,20.733,20.7698,119900.0
2008-10-21 15:40:00,33.84,34.06,33.82,33.87,170300.0,20.7637,20.8987,20.7514,20.7821,170300.0
2008-10-21 15:45:00,33.87,33.88,33.51,33.6,195500.0,20.7821,20.7882,20.5612,20.6164,195500.0
2008-10-21 15:50:00,33.6,33.82,33.59,33.8,190000.0,20.6164,20.7514,20.6103,20.7391,190000.0
2008-10-21 15:55:00,33.78,33.82,33.69,33.71,156600.0,20.7269,20.7514,20.6716,20.6839,156600.0
2008-10-22 09:30:00,33.61,33.63,32.0,32.97,141700.0,20.6226,20.6348,19.6347,20.2299,141700.0
2008-10-22 09:35:00,32.96,33.06,32.56,32.68,51000.0,20.2237,20.2851,19.9783,20.0519,51000.0
2008-10-22 09:40:00,32.66,32.9,32.54,32.82,65900.0,20.0397,20.1869,19.966,20.1378,65900.0
2008-10-22 09:45:00,32.81,32.9,32.74,32.79,58700.0,20.1317,20.1869,20.0887,20.1194,58700.0
2008-10-22 09:50:00,32.8,32.81,32.45,32.66,112400.0,20.1256,20.1317,19.9108,20.0397,112400.0
2008-10-22 09:55:00,32.66,32.7,32.4,32.42,85000.0,20.0397,20.0642,19.8801,19.8924,85000.0
2008-10-22 10:00:00,32.43,32.63,32.0,32.02,142600.0,19.8985,20.0213,19.6347,19.647,142600.0
2008-10-22 10:05:00,32.03,32.23,31.9,32.08,142600.0,19.6531,19.7758,19.5733,19.6838,142600.0
2008-10-22 10:10:00,32.11,32.34,32.09,32.32,51200.0,19.7022,19.8433,19.6899,19.831,51200.0
2008-10-22 10:15:00,32.33,32.46,32.3,32.36,37400.0,19.8372,19.9169,19.8188,19.8556,37400.0
2008-10-22 10:20:00,32.37,32.47,32.23,32.25,66000.0,19.8617,19.9231,19.7758,19.7881,66000.0
2008-10-22 10:25:00,32.23,32.28,32.01,32.27,74100.0,19.7758,19.8065,19.6408,19.8004,74100.0
2008-10-22 10:30:00,32.27,32.46,32.25,32.33,54900.0,19.8004,19.9169,19.7881,19.8372,54900.0
2008-10-22 10:35:00,32.33,32.59,32.25,32.59,87600.0,19.8372,19.9967,19.7881,19.9967,87600.0
2008-10-22 10:40:00,32.56,32.74,32.56,32.67,61000.0,19.9783,20.0887,19.9783,20.0458,61000.0
2008-10-22 10:45:00,32.68,32.94,32.6,32.81,67700.0,20.0519,20.2115,20.0028,20.1317,67700.0
2008-10-22 10:50:00,32.82,32.93,32.68,32.91,43100.0,20.1378,20.2053,20.0519,20.1931,43100.0
2008-10-22 10:55:00,32.9,32.97,32.72,32.83,86900.0,20.1869,20.2299,20.0765,20.144,86900.0
2008-10-22 11:00:00,32.82,32.85,32.71,32.85,56400.0,20.1378,20.1562,20.0703,20.1562,56400.0
2008-10-22 11:05:00,32.86,32.9,32.62,32.82,49200.0,20.1624,20.1869,20.0151,20.1378,49200.0
2008-10-22 11:10:00,32.82,32.87,32.75,32.83,49700.0,20.1378,20.1685,20.0949,20.144,49700.0
2008-10-22 11:15:00,32.81,32.93,32.81,32.89,52600.0,20.1317,20.2053,20.1317,20.1808,52600.0
2008-10-22 11:20:00,32.89,32.89,32.63,32.78,40100.0,20.1808,20.1808,20.0213,20.1133,40100.0
2008-10-22 11:25:00,32.77,32.77,32.59,32.63,37400.0,20.1072,20.1072,19.9967,20.0213,37400.0
2008-10-22 11:30:00,32.61,32.87,32.61,32.77,27800.0,20.009,20.1685,20.009,20.1072,27800.0
2008-10-22 11:35:00,32.75,32.77,32.59,32.71,36600.0,20.0949,20.1072,19.9967,20.0703,36600.0
2008-10-22 11:40:00,32.71,32.91,32.68,32.91,34900.0,20.0703,20.1931,20.0519,20.1931,34900.0
2008-10-22 11:45:00,32.9,32.99,32.84,32.86,48400.0,20.1869,20.2421,20.1501,20.1624,48400.0
2008-10-22 11:50:00,32.86,32.95,32.86,32.92,45500.0,20.1624,20.2176,20.1624,20.1992,45500.0
2008-10-22 11:55:00,32.92,33.04,32.88,32.99,55600.0,20.1992,20.2728,20.1746,20.2421,55600.0
2008-10-22 12:00:00,32.98,33.04,32.95,32.97,38800.0,20.236,20.2728,20.2176,20.2299,38800.0
2008-10-22 12:05:00,32.96,33.15,32.95,33.12,22600.0,20.2237,20.3403,20.2176,20.3219,22600.0
2008-10-22 12:10:00,33.11,33.12,32.93,32.94,27100.0,20.3158,20.3219,20.2053,20.2115,27100.0
2008-10-22 12:15:00,32.95,33.06,32.93,33.04,37800.0,20.2176,20.2851,20.2053,20.2728,37800.0
2008-10-22 12:20:00,33.04,33.18,33.04,33.16,27000.0,20.2728,20.3587,20.2728,20.3465,27000.0
2008-10-22 12:25:00,33.16,33.24,33.08,33.1,24900.0,20.3465,20.3955,20.2974,20.3096,24900.0
2008-10-22 12:30:00,33.09,33.1,33.02,33.09,38900.0,20.3035,20.3096,20.2605,20.3035,38900.0
2008-10-22 12:35:00,33.1,33.12,33.04,33.05,19400.0,20.3096,20.3219,20.2728,20.279,19400.0
2008-10-22 12:40:00,33.04,33.06,32.96,32.96,15600.0,20.2728,20.2851,20.2237,20.2237,15600.0
2008-10-22 12:45:00,32.96,32.99,32.83,32.9,29000.0,20.2237,20.2421,20.144,20.1869,29000.0
2008-10-22 12:50:00,32.9,32.93,32.86,32.9,35000.0,20.1869,20.2053,20.1624,20.1869,35000.0
2008-10-22 12:55:00,32.91,32.93,32.8,32.8,38800.0,20.1931,20.2053,20.1256,20.1256,38800.0
2008-10-22 13:00:00,32.81,32.81,32.55,32.63,83900.0,20.1317,20.1317,19.9722,20.0213,83900.0
2008-10-22 13:05:00,32.63,32.73,32.63,32.69,42300.0,20.0213,20.0826,20.0213,20.0581,42300.0
2008-10-22 13:10:00,32.69,32.69,32.51,32.57,51900.0,20.0581,20.0581,19.9476,19.9844,51900.0
2008-10-22 13:15:00,32.57,32.6,32.4,32.54,32800.0,19.9844,20.0028,19.8801,19.966,32800.0
2008-10-22 13:20:00,32.54,32.57,32.42,32.42,29500.0,19.966,19.9844,19.8924,19.8924,29500.0
2008-10-22 13:25:00,32.41,32.5,32.32,32.48,49600.0,19.8863,19.9415,19.831,19.9292,49600.0
2008-10-22 13:30:00,32.48,32.48,32.22,32.37,47700.0,19.9292,19.9292,19.7697,19.8617,47700.0
2008-10-22 13:35:00,32.37,32.51,32.24,32.46,71500.0,19.8617,19.9476,19.782,19.9169,71500.0
2008-10-22 13:40:00,32.48,32.6,32.46,32.58,75000.0,19.9292,20.0028,19.9169,19.9906,75000.0
2008-10-22 13:45:00,32.58,32.67,32.5,32.67,58400.0,19.9906,20.0458,19.9415,20.0458,58400.0
2008-10-22 13:50:00,32.67,32.69,32.41,32.58,106100.0,20.0458,20.0581,19.8863,19.9906,106100.0
2008-10-22 13:55:00,32.58,32.63,32.45,32.58,121100.0,19.9906,20.0213,19.9108,19.9906,121100.0
2008-10-22 14:00:00,32.59,32.61,32.44,32.47,37100.0,19.9967,20.009,19.9047,19.9231,37100.0
2008-10-22 14:05:00,32.48,32.67,32.48,32.5,52900.0,19.9292,20.0458,19.9292,19.9415,52900.0
2008-10-22 14:10:00,32.51,32.62,32.5,32.6,33800.0,19.9476,20.0151,19.9415,20.0028,33800.0
2008-10-22 14:15:00,32.6,32.68,32.52,32.67,32500.0,20.0028,20.0519,19.9538,20.0458,32500.0
2008-10-22 14:20:00,32.67,32.86,32.64,32.84,55200.0,20.0458,20.1624,20.0274,20.1501,55200.0
2008-10-22 14:25:00,32.84,32.84,32.67,32.76,75200.0,20.1501,20.1501,20.0458,20.101,75200.0
2008-10-22 14:30:00,32.77,32.77,32.56,32.58,72300.0,20.1072,20.1072,19.9783,19.9906,72300.0
2008-10-22 14:35:00,32.57,32.6,32.5,32.52,61000.0,19.9844,20.0028,19.9415,19.9538,61000.0
2008-10-22 14:40:00,32.53,32.53,32.33,32.37,74900.0,19.9599,19.9599,19.8372,19.8617,74900.0
2008-10-22 14:45:00,32.36,32.46,32.28,32.37,59700.0,19.8556,19.9169,19.8065,19.8617,59700.0
2008-10-22 14:50:00,32.39,32.4,32.28,32.32,86500.0,19.874,19.8801,19.8065,19.831,86500.0
2008-10-22 14:55:00,32.32,32.49,32.3,32.4,84200.0,19.831,19.9353,19.8188,19.8801,84200.0
2008-10-22 15:00:00,32.4,32.46,32.35,32.4,72100.0,19.8801,19.9169,19.8494,19.8801,72100.0
2008-10-22 15:05:00,32.39,32.4,32.27,32.35,80900.0,19.874,19.8801,19.8004,19.8494,80900.0
2008-10-22 15:10:00,32.35,32.37,32.19,32.2,95300.0,19.8494,19.8617,19.7513,19.7574,95300.0
2008-10-22 15:15:00,32.2,32.27,32.1,32.24,120300.0,19.7574,19.8004,19.6961,19.782,120300.0
2008-10-22 15:20:00,32.26,32.4,32.22,32.36,110200.0,19.7942,19.8801,19.7697,19.8556,110200.0
2008-10-22 15:25:00,32.36,32.5,32.27,32.31,143800.0,19.8556,19.9415,19.8004,19.8249,143800.0
2008-10-22 15:30:00,32.31,32.32,32.12,32.13,168200.0,19.8249,19.831,19.7083,19.7145,168200.0
2008-10-22 15:35:00,32.13,32.23,31.98,31.99,207700.0,19.7145,19.7758,19.6224,19.6286,207700.0
2008-10-22 15:40:00,31.98,31.98,31.5,31.56,258400.0,19.6224,19.6224,19.3279,19.3647,258400.0
2008-10-22 15:45:00,31.57,31.84,31.4,31.73,244500.0,19.3709,19.5365,19.2665,19.469,244500.0
2008-10-22 15:50:00,31.74,32.2,31.72,32.06,248900.0,19.4752,19.7574,19.4629,19.6715,248900.0
2008-10-22 15:55:00,32.1,32.25,31.96,32.24,372300.0,19.6961,19.7881,19.6101,19.782,372300.0
2008-10-23 09:30:00,33.99,33.99,32.8,33.1,189800.0,20.8557,20.8557,20.1256,20.3096,189800.0
2008-10-23 09:35:00,33.15,33.8,33.05,33.37,223700.0,20.3403,20.7391,20.279,20.4753,223700.0
2008-10-23 09:40:00,33.37,33.46,32.8,32.98,231000.0,20.4753,20.5305,20.1256,20.236,231000.0
2008-10-23 09:45:00,33.0,33.37,32.65,32.66,162700.0,20.2483,20.4753,20.0335,20.0397,162700.0
2008-10-23 09:50:00,32.65,32.92,32.53,32.83,108000.0,20.0335,20.1992,19.9599,20.144,108000.0
2008-10-23 09:55:00,32.83,32.94,32.59,32.78,115000.0,20.144,20.2115,19.9967,20.1133,115000.0
2008-10-23 10:00:00,32.79,32.96,32.68,32.73,116600.0,20.1194,20.2237,20.0519,20.0826,116600.0
2008-10-23 10:05:00,32.72,32.94,32.62,32.66,124000.0,20.0765,20.2115,20.0151,20.0397,124000.0
2008-10-23 10:10:00,32.65,33.04,32.65,32.77,103300.0,20.0335,20.2728,20.0335,20.1072,103300.0
2008-10-23 10:15:00,32.77,32.87,32.7,32.8,96100.0,20.1072,20.1685,20.0642,20.1256,96100.0
2008-10-23 10:20:00,32.8,32.99,32.73,32.84,96800.0,20.1256,20.2421,20.0826,20.1501,96800.0
2008-10-23 10:25:00,32.84,32.84,32.68,32.84,75700.0,20.1501,20.1501,20.0519,20.1501,75700.0
2008-10-23 10:30:00,32.84,33.04,32.8,33.0,164500.0,20.1501,20.2728,20.1256,20.2483,164500.0
2008-10-23 10:35:00,33.0,33.1,32.94,33.03,82900.0,20.2483,20.3096,20.2115,20.2667,82900.0
2008-10-23 10:40:00,33.04,33.84,33.04,33.73,201600.0,20.2728,20.7637,20.2728,20.6962,201600.0
2008-10-23 10:45:00,33.73,34.0,33.62,33.78,147200.0,20.6962,20.8619,20.6287,20.7269,147200.0
2008-10-23 10:50:00,33.78,33.84,33.51,33.66,108100.0,20.7269,20.7637,20.5612,20.6532,108100.0
2008-10-23 10:55:00,33.68,33.79,33.45,33.58,158600.0,20.6655,20.733,20.5244,20.6042,158600.0
2008-10-23 11:00:00,33.59,33.72,33.42,33.42,71200.0,20.6103,20.6901,20.506,20.506,71200.0
2008-10-23 11:05:00,33.42,33.47,33.3,33.41,62800.0,20.506,20.5367,20.4324,20.4998,62800.0
2008-10-23 11:10:00,33.41,33.64,33.41,33.46,75000.0,20.4998,20.641,20.4998,20.5305,75000.0
2008-10-23 11:15:00,33.46,33.57,33.34,33.52,50600.0,20.5305,20.598,20.4569,20.5673,50600.0
2008-10-23 11:20:00,33.54,33.55,33.32,33.43,59100.0,20.5796,20.5857,20.4446,20.5121,59100.0
2008-10-23 11:25:00,33.44,33.46,33.24,33.46,60900.0,20.5183,20.5305,20.3955,20.5305,60900.0
2008-10-23 11:30:00,33.46,33.56,33.29,33.33,52700.0,20.5305,20.5919,20.4262,20.4508,52700.0
2008-10-23 11:35:00,33.34,33.53,33.33,33.38,79300.0,20.4569,20.5735,20.4508,20.4814,79300.0
2008-10-23 11:40:00,33.38,33.4,33.1,33.14,52700.0,20.4814,20.4937,20.3096,20.3342,52700.0
2008-10-23 11:45:00,33.15,33.23,33.0,33.2,68700.0,20.3403,20.3894,20.2483,20.371,68700.0
2008-10-23 11:50:00,33.2,33.37,33.19,33.36,73500.0,20.371,20.4753,20.3649,20.4692,73500.0
2008-10-23 11:55:00,33.36,33.39,33.31,33.38,44800.0,20.4692,20.4876,20.4385,20.4814,44800.0
2008-10-23 12:00:00,33.37,33.39,33.12,33.13,67300.0,20.4753,20.4876,20.3219,20.328,67300.0
2008-10-23 12:05:00,33.15,33.21,33.07,33.07,55800.0,20.3403,20.3771,20.2912,20.2912,55800.0
2008-10-23 12:10:00,33.05,33.09,32.91,33.05,59800.0,20.279,20.3035,20.1931,20.279,59800.0
2008-10-23 12:15:00,33.06,33.11,32.56,32.56,70100.0,20.2851,20.3158,19.9783,19.9783,70100.0
2008-10-23 12:20:00,32.57,32.69,32.52,32.54,76200.0,19.9844,20.0581,19.9538,19.966,76200.0
2008-10-23 12:25:00,32.54,32.65,32.48,32.5,77800.0,19.966,20.0335,19.9292,19.9415,77800.0
2008-10-23 12:30:00,32.5,32.56,32.35,32.39,49800.0,19.9415,19.9783,19.8494,19.874,49800.0
2008-10-23 12:35:00,32.39,32.55,32.25,32.4,93400.0,19.874,19.9722,19.7881,19.8801,93400.0
2008-10-23 12:40:00,32.39,32.39,32.24,32.32,62600.0,19.874,19.874,19.782,19.831,62600.0
2008-10-23 12:45:00,32.32,32.53,32.18,32.21,71900.0,19.831,19.9599,19.7451,19.7635,71900.0
2008-10-23 12:50:00,32.22,32.57,32.21,32.29,45000.0,19.7697,19.9844,19.7635,19.8126,45000.0
2008-10-23 12:55:00,32.3,32.33,32.1,32.19,69700.0,19.8188,19.8372,19.6961,19.7513,69700.0
2008-10-23 13:00:00,32.17,32.32,32.02,32.17,66700.0,19.739,19.831,19.647,19.739,66700.0
2008-10-23 13:05:00,32.18,32.38,32.08,32.31,90100.0,19.7451,19.8679,19.6838,19.8249,90100.0
2008-10-23 13:10:00,32.27,32.28,32.01,32.11,126100.0,19.8004,19.8065,19.6408,19.7022,126100.0
2008-10-23 13:15:00,32.12,32.25,32.05,32.12,92100.0,19.7083,19.7881,19.6654,19.7083,92100.0
2008-10-23 13:20:00,32.12,32.26,32.07,32.09,46200.0,19.7083,19.7942,19.6776,19.6899,46200.0
2008-10-23 13:25:00,32.08,32.22,31.98,31.98,62800.0,19.6838,19.7697,19.6224,19.6224,62800.0
2008-10-23 13:30:00,31.96,32.1,31.8,31.8,86600.0,19.6101,19.6961,19.512,19.512,86600.0
2008-10-23 13:35:00,31.81,32.29,31.79,32.06,74600.0,19.5181,19.8126,19.5058,19.6715,74600.0
2008-10-23 13:40:00,32.06,32.4,32.05,32.24,90300.0,19.6715,19.8801,19.6654,19.782,90300.0
2008-10-23 13:45:00,32.22,32.28,32.09,32.12,55100.0,19.7697,19.8065,19.6899,19.7083,55100.0
2008-10-23 13:50:00,32.12,32.2,32.06,32.15,58500.0,19.7083,19.7574,19.6715,19.7267,58500.0
2008-10-23 13:55:00,32.15,32.3,32.08,32.25,70200.0,19.7267,19.8188,19.6838,19.7881,70200.0
2008-10-23 14:00:00,32.25,32.25,31.72,31.84,125900.0,19.7881,19.7881,19.4629,19.5365,125900.0
2008-10-23 14:05:00,31.84,32.02,31.77,31.8,66100.0,19.5365,19.647,19.4936,19.512,66100.0
2008-10-23 14:10:00,31.8,31.84,31.48,31.56,101200.0,19.512,19.5365,19.3156,19.3647,101200.0
2008-10-23 14:15:00,31.56,31.71,31.47,31.56,87600.0,19.3647,19.4568,19.3095,19.3647,87600.0
2008-10-23 14:20:00,31.56,31.58,31.26,31.54,77400.0,19.3647,19.377,19.1806,19.3524,77400.0
2008-10-23 14:25:00,31.53,31.83,31.51,31.75,84100.0,19.3463,19.5304,19.334,19.4813,84100.0
2008-10-23 14:30:00,31.74,31.97,31.58,31.9,124400.0,19.4752,19.6163,19.377,19.5733,124400.0
2008-10-23 14:35:00,31.9,32.2,31.82,32.18,117600.0,19.5733,19.7574,19.5242,19.7451,117600.0
2008-10-23 14:40:00,32.18,32.18,32.01,32.14,88300.0,19.7451,19.7451,19.6408,19.7206,88300.0
2008-10-23 14:45:00,32.15,32.21,31.84,31.92,96200.0,19.7267,19.7635,19.5365,19.5856,96200.0
2008-10-23 14:50:00,31.93,32.12,31.82,31.91,98900.0,19.5917,19.7083,19.5242,19.5795,98900.0
2008-10-23 14:55:00,31.91,31.98,31.59,31.97,102500.0,19.5795,19.6224,19.3831,19.6163,102500.0
2008-10-23 15:00:00,31.96,32.23,31.66,32.06,122800.0,19.6101,19.7758,19.4261,19.6715,122800.0
2008-10-23 15:05:00,32.05,32.58,31.92,32.57,97500.0,19.6654,19.9906,19.5856,19.9844,97500.0
2008-10-23 15:10:00,32.57,32.79,32.24,32.73,132400.0,19.9844,20.1194,19.782,20.0826,132400.0
2008-10-23 15:15:00,32.73,32.73,32.37,32.42,74600.0,20.0826,20.0826,19.8617,19.8924,74600.0
2008-10-23 15:20:00,32.41,32.7,32.34,32.57,88400.0,19.8863,20.0642,19.8433,19.9844,88400.0
2008-10-23 15:25:00,32.57,32.6,32.34,32.43,93200.0,19.9844,20.0028,19.8433,19.8985,93200.0
2008-10-23 15:30:00,32.44,32.53,32.14,32.3,131900.0,19.9047,19.9599,19.7206,19.8188,131900.0
2008-10-23 15:35:00,32.31,32.59,32.31,32.48,165800.0,19.8249,19.9967,19.8249,19.9292,165800.0
2008-10-23 15:40:00,32.48,33.02,32.45,33.02,197300.0,19.9292,20.2605,19.9108,20.2605,197300.0
2008-10-23 15:45:00,33.02,33.53,32.96,33.38,219700.0,20.2605,20.5735,20.2237,20.4814,219700.0
2008-10-23 15:50:00,33.43,33.53,33.02,33.12,278200.0,20.5121,20.5735,20.2605,20.3219,278200.0
2008-10-23 15:55:00,33.14,33.6,33.03,33.52,322400.0,20.3342,20.6164,20.2667,20.5673,322400.0
2008-10-24 09:30:00,31.99,32.0,31.14,31.73,204600.0,19.6286,19.6347,19.107,19.469,204600.0
2008-10-24 09:35:00,31.7,31.97,31.54,31.86,127600.0,19.4506,19.6163,19.3524,19.5488,127600.0
2008-10-24 09:40:00,31.82,31.82,31.38,31.48,125100.0,19.5242,19.5242,19.2543,19.3156,125100.0
2008-10-24 09:45:00,31.48,31.71,31.32,31.65,94100.0,19.3156,19.4568,19.2175,19.4199,94100.0
2008-10-24 09:50:00,31.65,32.02,31.53,31.92,118400.0,19.4199,19.647,19.3463,19.5856,118400.0
2008-10-24 09:55:00,31.89,32.24,31.76,31.86,184700.0,19.5672,19.782,19.4874,19.5488,184700.0
2008-10-24 10:00:00,31.86,32.03,31.75,32.01,179200.0,19.5488,19.6531,19.4813,19.6408,179200.0
2008-10-24 10:05:00,32.0,32.1,31.93,32.03,194300.0,19.6347,19.6961,19.5917,19.6531,194300.0
2008-10-24 10:10:00,32.02,32.02,31.61,31.8,192800.0,19.647,19.647,19.3954,19.512,192800.0
2008-10-24 10:15:00,31.8,32.05,31.74,31.86,100800.0,19.512,19.6654,19.4752,19.5488,100800.0
2008-10-24 10:20:00,31.88,31.93,31.61,31.82,100500.0,19.5611,19.5917,19.3954,19.5242,100500.0
2008-10-24 10:25:00,31.8,31.87,31.55,31.87,91600.0,19.512,19.5549,19.3586,19.5549,91600.0
2008-10-24 10:30:00,31.88,31.94,31.66,31.75,54400.0,19.5611,19.5979,19.4261,19.4813,54400.0
2008-10-24 10:35:00,31.75,31.94,31.7,31.72,91000.0,19.4813,19.5979,19.4506,19.4629,91000.0
2008-10-24 10:40:00,31.72,31.9,31.58,31.89,86000.0,19.4629,19.5733,19.377,19.5672,86000.0
2008-10-24 10:45:00,31.89,31.9,31.57,31.74,102800.0,19.5672,19.5733,19.3709,19.4752,102800.0
2008-10-24 10:50:00,31.74,31.85,31.55,31.69,87300.0,19.4752,19.5427,19.3586,19.4445,87300.0
2008-10-24 10:55:00,31.67,32.0,31.55,31.74,60600.0,19.4322,19.6347,19.3586,19.4752,60600.0
2008-10-24 11:00:00,31.75,31.92,31.57,31.57,53600.0,19.4813,19.5856,19.3709,19.3709,53600.0
2008-10-24 11:05:00,31.58,31.71,31.53,31.58,69300.0,19.377,19.4568,19.3463,19.377,69300.0
2008-10-24 11:10:00,31.58,31.69,31.51,31.66,97400.0,19.377,19.4445,19.334,19.4261,97400.0
2008-10-24 11:15:00,31.66,31.69,31.5,31.6,69800.0,19.4261,19.4445,19.3279,19.3893,69800.0
2008-10-24 11:20:00,31.6,32.02,31.57,31.71,130900.0,19.3893,19.647,19.3709,19.4568,130900.0
2008-10-24 11:25:00,31.73,31.83,31.61,31.68,66400.0,19.469,19.5304,19.3954,19.4383,66400.0
2008-10-24 11:30:00,31.7,31.87,31.6,31.67,67600.0,19.4506,19.5549,19.3893,19.4322,67600.0
2008-10-24 11:35:00,31.66,32.09,31.65,32.09,86500.0,19.4261,19.6899,19.4199,19.6899,86500.0
2008-10-24 11:40:00,32.08,32.08,31.79,32.05,47000.0,19.6838,19.6838,19.5058,19.6654,47000.0
2008-10-24 11:45:00,32.05,32.29,32.04,32.11,108100.0,19.6654,19.8126,19.6592,19.7022,108100.0
2008-10-24 11:50:00,32.1,32.1,31.85,31.94,82000.0,19.6961,19.6961,19.5427,19.5979,82000.0
2008-10-24 11:55:00,31.93,32.08,31.9,31.9,28500.0,19.5917,19.6838,19.5733,19.5733,28500.0
2008-10-24 12:00:00,31.9,31.99,31.8,31.99,30800.0,19.5733,19.6286,19.512,19.6286,30800.0
2008-10-24 12:05:00,32.01,32.16,31.95,32.16,33900.0,19.6408,19.7329,19.604,19.7329,33900.0
2008-10-24 12:10:00,32.14,32.26,32.07,32.18,34900.0,19.7206,19.7942,19.6776,19.7451,34900.0
2008-10-24 12:15:00,32.18,32.18,31.92,32.05,34700.0,19.7451,19.7451,19.5856,19.6654,34700.0
2008-10-24 12:20:00,32.05,32.17,31.79,31.81,22900.0,19.6654,19.739,19.5058,19.5181,22900.0
2008-10-24 12:25:00,31.8,31.95,31.7,31.7,35100.0,19.512,19.604,19.4506,19.4506,35100.0
2008-10-24 12:30:00,31.68,31.85,31.65,31.75,32500.0,19.4383,19.5427,19.4199,19.4813,32500.0
2008-10-24 12:35:00,31.76,31.9,31.75,31.8,19100.0,19.4874,19.5733,19.4813,19.512,19100.0
2008-10-24 12:40:00,31.78,31.89,31.69,31.7,35300.0,19.4997,19.5672,19.4445,19.4506,35300.0
2008-10-24 12:45:00,31.71,31.78,31.65,31.66,57400.0,19.4568,19.4997,19.4199,19.4261,57400.0
2008-10-24 12:50:00,31.66,31.81,31.66,31.67,34100.0,19.4261,19.5181,19.4261,19.4322,34100.0
2008-10-24 12:55:00,31.68,31.79,31.65,31.65,32500.0,19.4383,19.5058,19.4199,19.4199,32500.0
2008-10-24 13:00:00,31.67,31.77,31.67,31.69,46500.0,19.4322,19.4936,19.4322,19.4445,46500.0
2008-10-24 13:05:00,31.7,31.82,31.69,31.74,51600.0,19.4506,19.5242,19.4445,19.4752,51600.0
2008-10-24 13:10:00,31.74,31.86,31.72,31.84,40300.0,19.4752,19.5488,19.4629,19.5365,40300.0
2008-10-24 13:15:00,31.84,31.95,31.77,31.87,106700.0,19.5365,19.604,19.4936,19.5549,106700.0
2008-10-24 13:20:00,31.88,31.9,31.76,31.81,84900.0,19.5611,19.5733,19.4874,19.5181,84900.0
2008-10-24 13:25:00,31.79,31.84,31.69,31.76,47000.0,19.5058,19.5365,19.4445,19.4874,47000.0
2008-10-24 13:30:00,31.74,31.75,31.5,31.56,66500.0,19.4752,19.4813,19.3279,19.3647,66500.0
2008-10-24 13:35:00,31.57,31.67,31.45,31.48,58700.0,19.3709,19.4322,19.2972,19.3156,58700.0
2008-10-24 13:40:00,31.47,31.64,31.45,31.55,33900.0,19.3095,19.4138,19.2972,19.3586,33900.0
2008-10-24 13:45:00,31.54,31.56,31.33,31.34,55700.0,19.3524,19.3647,19.2236,19.2297,55700.0
2008-10-24 13:50:00,31.34,31.63,31.34,31.4,35400.0,19.2297,19.4077,19.2297,19.2665,35400.0
2008-10-24 13:55:00,31.42,31.63,31.29,31.29,52400.0,19.2788,19.4077,19.199,19.199,52400.0
2008-10-24 14:00:00,31.29,31.49,31.27,31.42,57000.0,19.199,19.3218,19.1868,19.2788,57000.0
2008-10-24 14:05:00,31.43,31.62,31.29,31.57,46900.0,19.2849,19.4015,19.199,19.3709,46900.0
2008-10-24 14:10:00,31.57,31.87,31.56,31.69,74700.0,19.3709,19.5549,19.3647,19.4445,74700.0
2008-10-24 14:15:00,31.71,31.81,31.55,31.79,68000.0,19.4568,19.5181,19.3586,19.5058,68000.0
2008-10-24 14:20:00,31.78,31.81,31.45,31.5,103200.0,19.4997,19.5181,19.2972,19.3279,103200.0
2008-10-24 14:25:00,31.52,31.72,31.45,31.64,60600.0,19.3402,19.4629,19.2972,19.4138,60600.0
2008-10-24 14:30:00,31.64,31.91,31.62,31.81,74400.0,19.4138,19.5795,19.4015,19.5181,74400.0
2008-10-24 14:35:00,31.79,31.82,31.62,31.75,55700.0,19.5058,19.5242,19.4015,19.4813,55700.0
2008-10-24 14:40:00,31.73,32.09,31.68,31.73,97900.0,19.469,19.6899,19.4383,19.469,97900.0
2008-10-24 14:45:00,31.76,31.84,31.62,31.63,56100.0,19.4874,19.5365,19.4015,19.4077,56100.0
2008-10-24 14:50:00,31.65,31.95,31.59,31.88,54200.0,19.4199,19.604,19.3831,19.5611,54200.0
2008-10-24 14:55:00,31.87,32.38,31.87,32.31,97700.0,19.5549,19.8679,19.5549,19.8249,97700.0
2008-10-24 15:00:00,32.28,32.8,32.22,32.5,139700.0,19.8065,20.1256,19.7697,19.9415,139700.0
2008-10-24 15:05:00,32.49,32.53,32.26,32.29,91700.0,19.9353,19.9599,19.7942,19.8126,91700.0
2008-10-24 15:10:00,32.28,32.62,32.26,32.33,86600.0,19.8065,20.0151,19.7942,19.8372,86600.0
2008-10-24 15:15:00,32.3,32.44,31.97,31.97,112600.0,19.8188,19.9047,19.6163,19.6163,112600.0
2008-10-24 15:20:00,31.98,32.33,31.91,32.33,132900.0,19.6224,19.8372,19.5795,19.8372,132900.0
2008-10-24 15:25:00,32.31,32.37,32.09,32.22,98900.0,19.8249,19.8617,19.6899,19.7697,98900.0
2008-10-24 15:30:00,32.21,32.21,31.9,32.02,123500.0,19.7635,19.7635,19.5733,19.647,123500.0
2008-10-24 15:35:00,32.02,32.07,31.69,31.82,112700.0,19.647,19.6776,19.4445,19.5242,112700.0
2008-10-24 15:40:00,31.8,32.12,31.78,31.86,164200.0,19.512,19.7083,19.4997,19.5488,164200.0
2008-10-24 15:45:00,31.88,32.18,31.87,32.14,131100.0,19.5611,19.7451,19.5549,19.7206,131100.0
2008-10-24 15:50:00,32.13,32.48,32.12,32.32,167400.0,19.7145,19.9292,19.7083,19.831,167400.0
2008-10-24 15:55:00,32.34,32.36,31.73,31.73,298600.0,19.8433,19.8556,19.469,19.469,298600.0
2008-10-27 09:30:00,31.3,32.6,31.11,31.12,143800.0,19.2052,20.0028,19.0886,19.0947,143800.0
2008-10-27 09:35:00,31.13,31.26,31.02,31.14,80100.0,19.1009,19.1806,19.0334,19.107,80100.0
2008-10-27 09:40:00,31.18,31.2,31.02,31.07,103300.0,19.1316,19.1438,19.0334,19.0641,103300.0
2008-10-27 09:45:00,31.13,31.16,30.66,30.73,129600.0,19.1009,19.1193,18.8125,18.8554,129600.0
2008-10-27 09:50:00,30.75,31.05,30.72,30.98,141000.0,18.8677,19.0518,18.8493,19.0088,141000.0
2008-10-27 09:55:00,30.96,31.15,30.8,31.0,161300.0,18.9966,19.1131,18.8984,19.0211,161300.0
2008-10-27 10:00:00,31.01,31.41,30.96,31.33,102400.0,19.0272,19.2727,18.9966,19.2236,102400.0
2008-10-27 10:05:00,31.33,31.56,31.28,31.44,69300.0,19.2236,19.3647,19.1929,19.2911,69300.0
2008-10-27 10:10:00,31.43,31.46,31.25,31.38,51400.0,19.2849,19.3034,19.1745,19.2543,51400.0
2008-10-27 10:15:00,31.37,31.53,31.32,31.39,72400.0,19.2481,19.3463,19.2175,19.2604,72400.0
2008-10-27 10:20:00,31.35,31.45,31.23,31.39,70900.0,19.2359,19.2972,19.1622,19.2604,70900.0
2008-10-27 10:25:00,31.39,31.72,31.35,31.63,74300.0,19.2604,19.4629,19.2359,19.4077,74300.0
2008-10-27 10:30:00,31.63,31.7,31.28,31.32,57600.0,19.4077,19.4506,19.1929,19.2175,57600.0
2008-10-27 10:35:00,31.31,31.4,31.18,31.28,49500.0,19.2113,19.2665,19.1316,19.1929,49500.0
2008-10-27 10:40:00,31.3,31.38,31.15,31.37,65100.0,19.2052,19.2543,19.1131,19.2481,65100.0
2008-10-27 10:45:00,31.37,31.6,31.32,31.58,48400.0,19.2481,19.3893,19.2175,19.377,48400.0
2008-10-27 10:50:00,31.56,31.69,31.52,31.56,60400.0,19.3647,19.4445,19.3402,19.3647,60400.0
2008-10-27 10:55:00,31.56,31.89,31.55,31.88,63100.0,19.3647,19.5672,19.3586,19.5611,63100.0
2008-10-27 11:00:00,31.88,31.99,31.86,31.9,57400.0,19.5611,19.6286,19.5488,19.5733,57400.0
2008-10-27 11:05:00,31.89,32.18,31.85,32.12,92000.0,19.5672,19.7451,19.5427,19.7083,92000.0
2008-10-27 11:10:00,32.12,32.33,32.02,32.33,79800.0,19.7083,19.8372,19.647,19.8372,79800.0
2008-10-27 11:15:00,32.31,32.37,32.2,32.22,94200.0,19.8249,19.8617,19.7574,19.7697,94200.0
2008-10-27 11:20:00,32.22,32.24,32.01,32.08,75300.0,19.7697,19.782,19.6408,19.6838,75300.0
2008-10-27 11:25:00,32.08,32.08,31.87,32.01,86200.0,19.6838,19.6838,19.5549,19.6408,86200.0
2008-10-27 11:30:00,32.01,32.08,31.89,31.89,108300.0,19.6408,19.6838,19.5672,19.5672,108300.0
2008-10-27 11:35:00,31.89,31.9,31.68,31.68,147000.0,19.5672,19.5733,19.4383,19.4383,147000.0
2008-10-27 11:40:00,31.68,31.7,31.59,31.67,113300.0,19.4383,19.4506,19.3831,19.4322,113300.0
2008-10-27 11:45:00,31.67,31.84,31.67,31.73,47600.0,19.4322,19.5365,19.4322,19.469,47600.0
2008-10-27 11:50:00,31.73,31.73,31.63,31.66,138200.0,19.469,19.469,19.4077,19.4261,138200.0
2008-10-27 11:55:00,31.65,31.7,31.53,31.62,123300.0,19.4199,19.4506,19.3463,19.4015,123300.0
2008-10-27 12:00:00,31.62,31.81,31.61,31.77,120300.0,19.4015,19.5181,19.3954,19.4936,120300.0
2008-10-27 12:05:00,31.77,31.89,31.68,31.74,150000.0,19.4936,19.5672,19.4383,19.4752,150000.0
2008-10-27 12:10:00,31.77,31.93,31.77,31.82,127500.0,19.4936,19.5917,19.4936,19.5242,127500.0
2008-10-27 12:15:00,31.83,31.83,31.69,31.76,66600.0,19.5304,19.5304,19.4445,19.4874,66600.0
2008-10-27 12:20:00,31.77,31.83,31.68,31.69,43800.0,19.4936,19.5304,19.4383,19.4445,43800.0
2008-10-27 12:25:00,31.7,31.84,31.57,31.59,47900.0,19.4506,19.5365,19.3709,19.3831,47900.0
2008-10-27 12:30:00,31.59,31.85,31.51,31.84,41100.0,19.3831,19.5427,19.334,19.5365,41100.0
2008-10-27 12:35:00,31.84,31.95,31.78,31.9,30300.0,19.5365,19.604,19.4997,19.5733,30300.0
2008-10-27 12:40:00,31.91,32.01,31.8,31.82,68400.0,19.5795,19.6408,19.512,19.5242,68400.0
2008-10-27 12:45:00,31.8,31.83,31.63,31.76,96200.0,19.512,19.5304,19.4077,19.4874,96200.0
2008-10-27 12:50:00,31.78,31.87,31.7,31.8,159300.0,19.4997,19.5549,19.4506,19.512,159300.0
2008-10-27 12:55:00,31.81,31.87,31.74,31.82,129400.0,19.5181,19.5549,19.4752,19.5242,129400.0
2008-10-27 13:00:00,31.82,31.91,31.7,31.9,73200.0,19.5242,19.5795,19.4506,19.5733,73200.0
2008-10-27 13:05:00,31.91,31.93,31.79,31.8,42300.0,19.5795,19.5917,19.5058,19.512,42300.0
2008-10-27 13:10:00,31.81,31.83,31.69,31.74,70000.0,19.5181,19.5304,19.4445,19.4752,70000.0
2008-10-27 13:15:00,31.76,31.82,31.72,31.78,49100.0,19.4874,19.5242,19.4629,19.4997,49100.0
2008-10-27 13:20:00,31.8,31.86,31.71,31.8,78300.0,19.512,19.5488,19.4568,19.512,78300.0
2008-10-27 13:25:00,31.8,31.83,31.69,31.81,70000.0,19.512,19.5304,19.4445,19.5181,70000.0
2008-10-27 13:30:00,31.8,31.84,31.73,31.79,72800.0,19.512,19.5365,19.469,19.5058,72800.0
2008-10-27 13:35:00,31.79,31.87,31.76,31.79,63100.0,19.5058,19.5549,19.4874,19.5058,63100.0
2008-10-27 13:40:00,31.79,31.89,31.77,31.81,83200.0,19.5058,19.5672,19.4936,19.5181,83200.0
2008-10-27 13:45:00,31.81,31.82,31.7,31.79,95300.0,19.5181,19.5242,19.4506,19.5058,95300.0
2008-10-27 13:50:00,31.77,31.79,31.54,31.55,65100.0,19.4936,19.5058,19.3524,19.3586,65100.0
2008-10-27 13:55:00,31.55,31.65,31.48,31.49,93100.0,19.3586,19.4199,19.3156,19.3218,93100.0
2008-10-27 14:00:00,31.49,31.55,31.34,31.38,94100.0,19.3218,19.3586,19.2297,19.2543,94100.0
2008-10-27 14:05:00,31.39,31.51,31.33,31.5,68500.0,19.2604,19.334,19.2236,19.3279,68500.0
2008-10-27 14:10:00,31.49,31.49,31.35,31.42,69200.0,19.3218,19.3218,19.2359,19.2788,69200.0
2008-10-27 14:15:00,31.41,31.45,31.31,31.33,77500.0,19.2727,19.2972,19.2113,19.2236,77500.0
2008-10-27 14:20:00,31.33,31.35,31.15,31.28,110800.0,19.2236,19.2359,19.1131,19.1929,110800.0
2008-10-27 14:25:00,31.29,31.32,31.15,31.22,85900.0,19.199,19.2175,19.1131,19.1561,85900.0
2008-10-27 14:30:00,31.23,31.31,31.15,31.15,78000.0,19.1622,19.2113,19.1131,19.1131,78000.0
2008-10-27 14:35:00,31.15,31.28,31.15,31.28,46200.0,19.1131,19.1929,19.1131,19.1929,46200.0
2008-10-27 14:40:00,31.25,31.34,31.22,31.28,68100.0,19.1745,19.2297,19.1561,19.1929,68100.0
2008-10-27 14:45:00,31.27,31.32,31.22,31.29,65900.0,19.1868,19.2175,19.1561,19.199,65900.0
2008-10-27 14:50:00,31.3,31.32,31.1,31.24,93000.0,19.2052,19.2175,19.0825,19.1684,93000.0
2008-10-27 14:55:00,31.23,31.23,31.01,31.07,85800.0,19.1622,19.1622,19.0272,19.0641,85800.0
2008-10-27 15:00:00,31.07,31.17,31.05,31.08,82300.0,19.0641,19.1254,19.0518,19.0702,82300.0
2008-10-27 15:05:00,31.08,31.27,31.08,31.26,66000.0,19.0702,19.1868,19.0702,19.1806,66000.0
2008-10-27 15:10:00,31.27,31.32,31.19,31.3,59800.0,19.1868,19.2175,19.1377,19.2052,59800.0
2008-10-27 15:15:00,31.3,31.34,31.22,31.25,81600.0,19.2052,19.2297,19.1561,19.1745,81600.0
2008-10-27 15:20:00,31.25,31.27,31.07,31.08,98300.0,19.1745,19.1868,19.0641,19.0702,98300.0
2008-10-27 15:25:00,31.08,31.15,31.0,31.15,109300.0,19.0702,19.1131,19.0211,19.1131,109300.0
2008-10-27 15:30:00,31.15,31.29,31.06,31.16,140400.0,19.1131,19.199,19.0579,19.1193,140400.0
2008-10-27 15:35:00,31.16,31.27,31.02,31.14,146000.0,19.1193,19.1868,19.0334,19.107,146000.0
2008-10-27 15:40:00,31.13,31.16,31.03,31.07,112100.0,19.1009,19.1193,19.0395,19.0641,112100.0
2008-10-27 15:45:00,31.06,31.19,30.98,31.18,133800.0,19.0579,19.1377,19.0088,19.1316,133800.0
2008-10-27 15:50:00,31.18,31.21,30.83,30.83,138500.0,19.1316,19.15,18.9168,18.9168,138500.0
2008-10-27 15:55:00,30.83,30.86,30.42,30.45,377700.0,18.9168,18.9352,18.6652,18.6836,377700.0
2008-10-28 09:30:00,31.07,31.29,30.71,31.03,146800.0,19.0641,19.199,18.8432,19.0395,146800.0
2008-10-28 09:35:00,30.99,31.12,30.82,31.05,122700.0,19.015,19.0947,18.9107,19.0518,122700.0
2008-10-28 09:40:00,30.99,31.13,30.93,30.95,56200.0,19.015,19.1009,18.9782,18.9904,56200.0
2008-10-28 09:45:00,30.95,31.2,30.94,31.03,97600.0,18.9904,19.1438,18.9843,19.0395,97600.0
2008-10-28 09:50:00,31.03,31.31,31.02,31.3,85100.0,19.0395,19.2113,19.0334,19.2052,85100.0
2008-10-28 09:55:00,31.3,31.41,31.21,31.23,83700.0,19.2052,19.2727,19.15,19.1622,83700.0
2008-10-28 10:00:00,31.23,31.24,30.8,30.85,118300.0,19.1622,19.1684,18.8984,18.9291,118300.0
2008-10-28 10:05:00,30.86,30.89,30.65,30.78,89700.0,18.9352,18.9536,18.8064,18.8861,89700.0
2008-10-28 10:10:00,30.78,30.93,30.69,30.83,53800.0,18.8861,18.9782,18.8309,18.9168,53800.0
2008-10-28 10:15:00,30.84,30.84,30.55,30.65,75900.0,18.9229,18.9229,18.745,18.8064,75900.0
2008-10-28 10:20:00,30.64,30.78,30.61,30.78,69900.0,18.8002,18.8861,18.7818,18.8861,69900.0
2008-10-28 10:25:00,30.78,30.94,30.67,30.67,91200.0,18.8861,18.9843,18.8186,18.8186,91200.0
2008-10-28 10:30:00,30.65,30.81,30.58,30.71,89800.0,18.8064,18.9045,18.7634,18.8432,89800.0
2008-10-28 10:35:00,30.72,30.87,30.67,30.67,64500.0,18.8493,18.9413,18.8186,18.8186,64500.0
2008-10-28 10:40:00,30.66,30.73,30.55,30.73,72800.0,18.8125,18.8554,18.745,18.8554,72800.0
2008-10-28 10:45:00,30.71,30.74,30.62,30.62,38300.0,18.8432,18.8616,18.7879,18.7879,38300.0
2008-10-28 10:50:00,30.6,30.64,30.37,30.4,87000.0,18.7757,18.8002,18.6346,18.653,87000.0
2008-10-28 10:55:00,30.37,30.48,30.1,30.15,129800.0,18.6346,18.702,18.4689,18.4996,129800.0
2008-10-28 11:00:00,30.16,30.16,30.1,30.12,65500.0,18.5057,18.5057,18.4689,18.4812,65500.0
2008-10-28 11:05:00,30.13,30.16,30.0,30.01,58300.0,18.4873,18.5057,18.4075,18.4137,58300.0
2008-10-28 11:10:00,30.01,30.05,29.9,30.04,103700.0,18.4137,18.4382,18.3462,18.4321,103700.0
2008-10-28 11:15:00,30.03,30.15,30.03,30.12,37700.0,18.4259,18.4996,18.4259,18.4812,37700.0
2008-10-28 11:20:00,30.12,30.15,30.0,30.05,39800.0,18.4812,18.4996,18.4075,18.4382,39800.0
2008-10-28 11:25:00,30.05,30.3,30.04,30.29,74700.0,18.4382,18.5916,18.4321,18.5855,74700.0
2008-10-28 11:30:00,30.29,30.49,30.29,30.45,90900.0,18.5855,18.7082,18.5855,18.6836,90900.0
2008-10-28 11:35:00,30.45,30.56,30.41,30.54,55800.0,18.6836,18.7511,18.6591,18.7389,55800.0
2008-10-28 11:40:00,30.53,30.63,30.41,30.62,52200.0,18.7327,18.7941,18.6591,18.7879,52200.0
2008-10-28 11:45:00,30.62,30.64,30.6,30.6,56800.0,18.7879,18.8002,18.7757,18.7757,56800.0
2008-10-28 11:50:00,30.6,30.6,30.47,30.49,76900.0,18.7757,18.7757,18.6959,18.7082,76900.0
2008-10-28 11:55:00,30.49,30.67,30.47,30.62,56700.0,18.7082,18.8186,18.6959,18.7879,56700.0
2008-10-28 12:00:00,30.61,30.61,30.5,30.5,39400.0,18.7818,18.7818,18.7143,18.7143,39400.0
2008-10-28 12:05:00,30.51,30.7,30.49,30.7,42300.0,18.7205,18.837,18.7082,18.837,42300.0
2008-10-28 12:10:00,30.7,30.77,30.6,30.68,35000.0,18.837,18.88,18.7757,18.8248,35000.0
2008-10-28 12:15:00,30.68,30.76,30.66,30.75,44300.0,18.8248,18.8738,18.8125,18.8677,44300.0
2008-10-28 12:20:00,30.76,30.83,30.7,30.83,37100.0,18.8738,18.9168,18.837,18.9168,37100.0
2008-10-28 12:25:00,30.82,30.89,30.78,30.81,43300.0,18.9107,18.9536,18.8861,18.9045,43300.0
2008-10-28 12:30:00,30.83,30.87,30.69,30.76,59800.0,18.9168,18.9413,18.8309,18.8738,59800.0
2008-10-28 12:35:00,30.75,30.87,30.75,30.81,42000.0,18.8677,18.9413,18.8677,18.9045,42000.0
2008-10-28 12:40:00,30.81,31.0,30.79,31.0,52600.0,18.9045,19.0211,18.8923,19.0211,52600.0
2008-10-28 12:45:00,30.99,31.06,30.97,31.06,83600.0,19.015,19.0579,19.0027,19.0579,83600.0
2008-10-28 12:50:00,31.05,31.12,30.98,31.0,46900.0,19.0518,19.0947,19.0088,19.0211,46900.0
2008-10-28 12:55:00,30.99,31.12,30.95,31.07,85800.0,19.015,19.0947,18.9904,19.0641,85800.0
2008-10-28 13:00:00,31.06,31.14,31.06,31.13,45600.0,19.0579,19.107,19.0579,19.1009,45600.0
2008-10-28 13:05:00,31.12,31.33,31.12,31.26,79900.0,19.0947,19.2236,19.0947,19.1806,79900.0
2008-10-28 13:10:00,31.26,31.44,31.26,31.4,60500.0,19.1806,19.2911,19.1806,19.2665,60500.0
2008-10-28 13:15:00,31.39,31.45,31.37,31.42,89700.0,19.2604,19.2972,19.2481,19.2788,89700.0
2008-10-28 13:20:00,31.42,31.46,31.4,31.44,43500.0,19.2788,19.3034,19.2665,19.2911,43500.0
2008-10-28 13:25:00,31.45,31.45,31.31,31.37,88600.0,19.2972,19.2972,19.2113,19.2481,88600.0
2008-10-28 13:30:00,31.36,31.39,31.27,31.28,70400.0,19.242,19.2604,19.1868,19.1929,70400.0
2008-10-28 13:35:00,31.28,31.29,31.15,31.21,89700.0,19.1929,19.199,19.1131,19.15,89700.0
2008-10-28 13:40:00,31.21,31.27,31.17,31.26,81300.0,19.15,19.1868,19.1254,19.1806,81300.0
2008-10-28 13:45:00,31.26,31.34,31.24,31.27,64000.0,19.1806,19.2297,19.1684,19.1868,64000.0
2008-10-28 13:50:00,31.26,31.26,31.1,31.2,60800.0,19.1806,19.1806,19.0825,19.1438,60800.0
2008-10-28 13:55:00,31.19,31.21,31.12,31.16,75300.0,19.1377,19.15,19.0947,19.1193,75300.0
2008-10-28 14:00:00,31.16,31.22,31.13,31.16,58600.0,19.1193,19.1561,19.1009,19.1193,58600.0
2008-10-28 14:05:00,31.16,31.18,31.07,31.1,37600.0,19.1193,19.1316,19.0641,19.0825,37600.0
2008-10-28 14:10:00,31.09,31.28,31.07,31.28,63500.0,19.0763,19.1929,19.0641,19.1929,63500.0
2008-10-28 14:15:00,31.28,31.3,31.23,31.25,36800.0,19.1929,19.2052,19.1622,19.1745,36800.0
2008-10-28 14:20:00,31.26,31.49,31.26,31.49,65200.0,19.1806,19.3218,19.1806,19.3218,65200.0
2008-10-28 14:25:00,31.47,31.56,31.41,31.5,66500.0,19.3095,19.3647,19.2727,19.3279,66500.0
2008-10-28 14:30:00,31.5,31.76,31.5,31.69,101700.0,19.3279,19.4874,19.3279,19.4445,101700.0
2008-10-28 14:35:00,31.68,31.68,31.57,31.62,57500.0,19.4383,19.4383,19.3709,19.4015,57500.0
2008-10-28 14:40:00,31.63,31.9,31.58,31.89,103800.0,19.4077,19.5733,19.377,19.5672,103800.0
2008-10-28 14:45:00,31.88,31.97,31.79,31.89,80600.0,19.5611,19.6163,19.5058,19.5672,80600.0
2008-10-28 14:50:00,31.87,32.05,31.82,32.05,121800.0,19.5549,19.6654,19.5242,19.6654,121800.0
2008-10-28 14:55:00,32.06,32.24,31.99,32.02,176500.0,19.6715,19.782,19.6286,19.647,176500.0
2008-10-28 15:00:00,32.01,32.14,31.98,32.07,126900.0,19.6408,19.7206,19.6224,19.6776,126900.0
2008-10-28 15:05:00,32.07,32.09,31.96,32.0,90100.0,19.6776,19.6899,19.6101,19.6347,90100.0
2008-10-28 15:10:00,31.99,32.18,31.99,32.15,112200.0,19.6286,19.7451,19.6286,19.7267,112200.0
2008-10-28 15:15:00,32.15,32.29,32.07,32.24,89300.0,19.7267,19.8126,19.6776,19.782,89300.0
2008-10-28 15:20:00,32.25,32.59,32.24,32.37,181000.0,19.7881,19.9967,19.782,19.8617,181000.0
2008-10-28 15:25:00,32.38,32.61,32.32,32.46,129600.0,19.8679,20.009,19.831,19.9169,129600.0
2008-10-28 15:30:00,32.44,32.5,32.34,32.5,135100.0,19.9047,19.9415,19.8433,19.9415,135100.0
2008-10-28 15:35:00,32.49,32.69,32.4,32.49,172800.0,19.9353,20.0581,19.8801,19.9353,172800.0
2008-10-28 15:40:00,32.5,32.75,32.47,32.75,233300.0,19.9415,20.0949,19.9231,20.0949,233300.0
2008-10-28 15:45:00,32.74,32.84,32.55,32.8,217200.0,20.0887,20.1501,19.9722,20.1256,217200.0
2008-10-28 15:50:00,32.8,32.85,32.67,32.8,238000.0,20.1256,20.1562,20.0458,20.1256,238000.0
2008-10-28 15:55:00,32.81,33.47,32.8,33.45,497500.0,20.1317,20.5367,20.1256,20.5244,497500.0
2008-10-29 09:30:00,33.32,33.38,33.13,33.18,128600.0,20.4446,20.4814,20.328,20.3587,128600.0
2008-10-29 09:35:00,33.18,33.25,32.57,32.62,169800.0,20.3587,20.4017,19.9844,20.0151,169800.0
2008-10-29 09:40:00,32.61,32.74,32.6,32.71,136600.0,20.009,20.0887,20.0028,20.0703,136600.0
2008-10-29 09:45:00,32.71,32.73,32.48,32.57,117600.0,20.0703,20.0826,19.9292,19.9844,117600.0
2008-10-29 09:50:00,32.57,32.65,32.34,32.59,101400.0,19.9844,20.0335,19.8433,19.9967,101400.0
2008-10-29 09:55:00,32.59,32.85,32.58,32.75,92500.0,19.9967,20.1562,19.9906,20.0949,92500.0
2008-10-29 10:00:00,32.73,32.77,32.64,32.67,73700.0,20.0826,20.1072,20.0274,20.0458,73700.0
2008-10-29 10:05:00,32.67,33.02,32.67,33.0,100300.0,20.0458,20.2605,20.0458,20.2483,100300.0
2008-10-29 10:10:00,33.0,33.15,32.93,33.14,98900.0,20.2483,20.3403,20.2053,20.3342,98900.0
2008-10-29 10:15:00,33.13,33.34,33.13,33.25,98100.0,20.328,20.4569,20.328,20.4017,98100.0
2008-10-29 10:20:00,33.24,33.34,33.19,33.32,82300.0,20.3955,20.4569,20.3649,20.4446,82300.0
2008-10-29 10:25:00,33.31,33.32,33.13,33.17,114300.0,20.4385,20.4446,20.328,20.3526,114300.0
2008-10-29 10:30:00,33.18,33.22,33.15,33.22,94600.0,20.3587,20.3833,20.3403,20.3833,94600.0
2008-10-29 10:35:00,33.22,33.25,33.14,33.15,82200.0,20.3833,20.4017,20.3342,20.3403,82200.0
2008-10-29 10:40:00,33.14,33.18,33.04,33.07,107000.0,20.3342,20.3587,20.2728,20.2912,107000.0
2008-10-29 10:45:00,33.08,33.08,32.98,33.0,86900.0,20.2974,20.2974,20.236,20.2483,86900.0
2008-10-29 10:50:00,33.0,33.03,32.86,32.88,102900.0,20.2483,20.2667,20.1624,20.1746,102900.0
2008-10-29 10:55:00,32.85,32.97,32.83,32.91,62700.0,20.1562,20.2299,20.144,20.1931,62700.0
2008-10-29 11:00:00,32.9,32.93,32.87,32.9,49500.0,20.1869,20.2053,20.1685,20.1869,49500.0
2008-10-29 11:05:00,32.9,32.91,32.86,32.87,56900.0,20.1869,20.1931,20.1624,20.1685,56900.0
2008-10-29 11:10:00,32.86,32.87,32.75,32.84,82600.0,20.1624,20.1685,20.0949,20.1501,82600.0
2008-10-29 11:15:00,32.85,32.88,32.75,32.87,73700.0,20.1562,20.1746,20.0949,20.1685,73700.0
2008-10-29 11:20:00,32.88,32.89,32.74,32.75,92500.0,20.1746,20.1808,20.0887,20.0949,92500.0
2008-10-29 11:25:00,32.74,32.77,32.67,32.73,71000.0,20.0887,20.1072,20.0458,20.0826,71000.0
2008-10-29 11:30:00,32.72,32.76,32.65,32.71,58900.0,20.0765,20.101,20.0335,20.0703,58900.0
2008-10-29 11:35:00,32.7,32.75,32.7,32.74,47500.0,20.0642,20.0949,20.0642,20.0887,47500.0
2008-10-29 11:40:00,32.75,32.75,32.62,32.64,38800.0,20.0949,20.0949,20.0151,20.0274,38800.0
2008-10-29 11:45:00,32.64,32.68,32.61,32.66,46900.0,20.0274,20.0519,20.009,20.0397,46900.0
2008-10-29 11:50:00,32.67,32.71,32.6,32.61,73700.0,20.0458,20.0703,20.0028,20.009,73700.0
2008-10-29 11:55:00,32.61,32.75,32.6,32.74,49400.0,20.009,20.0949,20.0028,20.0887,49400.0
2008-10-29 12:00:00,32.74,32.77,32.7,32.71,56100.0,20.0887,20.1072,20.0642,20.0703,56100.0
2008-10-29 12:05:00,32.7,32.75,32.66,32.72,48600.0,20.0642,20.0949,20.0397,20.0765,48600.0
2008-10-29 12:10:00,32.71,32.76,32.7,32.76,53600.0,20.0703,20.101,20.0642,20.101,53600.0
2008-10-29 12:15:00,32.76,32.77,32.74,32.74,42200.0,20.101,20.1072,20.0887,20.0887,42200.0
2008-10-29 12:20:00,32.75,32.85,32.74,32.83,60700.0,20.0949,20.1562,20.0887,20.144,60700.0
2008-10-29 12:25:00,32.83,32.92,32.82,32.9,43600.0,20.144,20.1992,20.1378,20.1869,43600.0
2008-10-29 12:30:00,32.9,32.97,32.88,32.89,86900.0,20.1869,20.2299,20.1746,20.1808,86900.0
2008-10-29 12:35:00,32.9,33.01,32.89,33.0,82400.0,20.1869,20.2544,20.1808,20.2483,82400.0
2008-10-29 12:40:00,33.0,33.08,32.96,33.05,51400.0,20.2483,20.2974,20.2237,20.279,51400.0
2008-10-29 12:45:00,33.05,33.1,33.0,33.1,1151900.0,20.279,20.3096,20.2483,20.3096,1151900.0
2008-10-29 12:50:00,33.1,33.15,33.03,33.06,31000.0,20.3096,20.3403,20.2667,20.2851,31000.0
2008-10-29 12:55:00,33.07,33.15,33.06,33.08,34300.0,20.2912,20.3403,20.2851,20.2974,34300.0
2008-10-29 13:00:00,33.08,33.13,32.96,33.01,35100.0,20.2974,20.328,20.2237,20.2544,35100.0
2008-10-29 13:05:00,33.01,33.06,32.97,33.0,24000.0,20.2544,20.2851,20.2299,20.2483,24000.0
2008-10-29 13:10:00,33.01,33.09,33.0,33.07,30300.0,20.2544,20.3035,20.2483,20.2912,30300.0
2008-10-29 13:15:00,33.07,33.1,33.01,33.05,38600.0,20.2912,20.3096,20.2544,20.279,38600.0
2008-10-29 13:20:00,33.04,33.05,33.0,33.05,34000.0,20.2728,20.279,20.2483,20.279,34000.0
2008-10-29 13:25:00,33.05,33.07,32.94,32.96,35800.0,20.279,20.2912,20.2115,20.2237,35800.0
2008-10-29 13:30:00,32.95,33.17,32.95,33.15,59900.0,20.2176,20.3526,20.2176,20.3403,59900.0
2008-10-29 13:35:00,33.15,33.22,33.15,33.18,63800.0,20.3403,20.3833,20.3403,20.3587,63800.0
2008-10-29 13:40:00,33.19,33.2,33.06,33.06,62800.0,20.3649,20.371,20.2851,20.2851,62800.0
2008-10-29 13:45:00,33.06,33.08,33.0,33.04,77400.0,20.2851,20.2974,20.2483,20.2728,77400.0
2008-10-29 13:50:00,33.04,33.1,33.02,33.1,59200.0,20.2728,20.3096,20.2605,20.3096,59200.0
2008-10-29 13:55:00,33.1,33.11,32.97,33.05,94500.0,20.3096,20.3158,20.2299,20.279,94500.0
2008-10-29 14:00:00,33.05,33.16,33.01,33.08,45400.0,20.279,20.3465,20.2544,20.2974,45400.0
2008-10-29 14:05:00,33.07,33.14,33.0,33.12,68600.0,20.2912,20.3342,20.2483,20.3219,68600.0
2008-10-29 14:10:00,33.11,33.21,33.04,33.08,114300.0,20.3158,20.3771,20.2728,20.2974,114300.0
2008-10-29 14:15:00,33.12,33.22,32.79,33.04,142300.0,20.3219,20.3833,20.1194,20.2728,142300.0
2008-10-29 14:20:00,33.03,33.16,32.81,32.9,155200.0,20.2667,20.3465,20.1317,20.1869,155200.0
2008-10-29 14:25:00,32.89,33.08,32.77,32.97,137700.0,20.1808,20.2974,20.1072,20.2299,137700.0
2008-10-29 14:30:00,32.97,32.97,32.72,32.76,97200.0,20.2299,20.2299,20.0765,20.101,97200.0
2008-10-29 14:35:00,32.76,32.85,32.72,32.8,73800.0,20.101,20.1562,20.0765,20.1256,73800.0
2008-10-29 14:40:00,32.79,32.98,32.79,32.88,69300.0,20.1194,20.236,20.1194,20.1746,69300.0
2008-10-29 14:45:00,32.87,33.05,32.82,32.95,70100.0,20.1685,20.279,20.1378,20.2176,70100.0
2008-10-29 14:50:00,32.94,33.02,32.82,32.82,126600.0,20.2115,20.2605,20.1378,20.1378,126600.0
2008-10-29 14:55:00,32.82,33.07,32.82,32.99,64100.0,20.1378,20.2912,20.1378,20.2421,64100.0
2008-10-29 15:00:00,32.99,33.06,32.86,32.9,59100.0,20.2421,20.2851,20.1624,20.1869,59100.0
2008-10-29 15:05:00,32.88,33.05,32.84,32.97,75200.0,20.1746,20.279,20.1501,20.2299,75200.0
2008-10-29 15:10:00,32.95,33.17,32.88,33.1,146500.0,20.2176,20.3526,20.1746,20.3096,146500.0
2008-10-29 15:15:00,33.1,33.28,33.07,33.26,167800.0,20.3096,20.4201,20.2912,20.4078,167800.0
2008-10-29 15:20:00,33.27,33.56,33.25,33.51,230500.0,20.4139,20.5919,20.4017,20.5612,230500.0
2008-10-29 15:25:00,33.51,33.59,33.38,33.42,157300.0,20.5612,20.6103,20.4814,20.506,157300.0
2008-10-29 15:30:00,33.43,33.67,33.36,33.45,224100.0,20.5121,20.6594,20.4692,20.5244,224100.0
2008-10-29 15:35:00,33.43,33.49,33.12,33.2,184700.0,20.5121,20.5489,20.3219,20.371,184700.0
2008-10-29 15:40:00,33.21,33.39,33.21,33.35,160300.0,20.3771,20.4876,20.3771,20.463,160300.0
2008-10-29 15:45:00,33.35,33.6,33.35,33.44,165800.0,20.463,20.6164,20.463,20.5183,165800.0
2008-10-29 15:50:00,33.43,33.49,32.79,32.89,319800.0,20.5121,20.5489,20.1194,20.1808,319800.0
2008-10-29 15:55:00,32.9,32.9,31.83,31.99,479400.0,20.1869,20.1869,19.5304,19.6286,479400.0
2008-10-30 09:30:00,32.92,33.1,32.68,32.88,110300.0,20.1992,20.3096,20.0519,20.1746,110300.0
2008-10-30 09:35:00,32.87,32.95,32.71,32.75,138000.0,20.1685,20.2176,20.0703,20.0949,138000.0
2008-10-30 09:40:00,32.75,32.86,32.65,32.77,103100.0,20.0949,20.1624,20.0335,20.1072,103100.0
2008-10-30 09:45:00,32.77,32.9,32.77,32.85,113200.0,20.1072,20.1869,20.1072,20.1562,113200.0
2008-10-30 09:50:00,32.85,32.85,32.62,32.66,120600.0,20.1562,20.1562,20.0151,20.0397,120600.0
2008-10-30 09:55:00,32.63,32.79,32.63,32.79,83500.0,20.0213,20.1194,20.0213,20.1194,83500.0
2008-10-30 10:00:00,32.79,32.8,32.52,32.63,126500.0,20.1194,20.1256,19.9538,20.0213,126500.0
2008-10-30 10:05:00,32.65,32.9,32.65,32.85,115600.0,20.0335,20.1869,20.0335,20.1562,115600.0
2008-10-30 10:10:00,32.85,32.9,32.71,32.73,85300.0,20.1562,20.1869,20.0703,20.0826,85300.0
2008-10-30 10:15:00,32.72,32.73,32.65,32.66,80500.0,20.0765,20.0826,20.0335,20.0397,80500.0
2008-10-30 10:20:00,32.66,32.75,32.64,32.73,75900.0,20.0397,20.0949,20.0274,20.0826,75900.0
2008-10-30 10:25:00,32.73,32.75,32.54,32.56,52500.0,20.0826,20.0949,19.966,19.9783,52500.0
2008-10-30 10:30:00,32.55,32.74,32.53,32.72,60100.0,19.9722,20.0887,19.9599,20.0765,60100.0
2008-10-30 10:35:00,32.73,32.8,32.65,32.76,82000.0,20.0826,20.1256,20.0335,20.101,82000.0
2008-10-30 10:40:00,32.76,32.77,32.52,32.57,99300.0,20.101,20.1072,19.9538,19.9844,99300.0
2008-10-30 10:45:00,32.57,32.66,32.57,32.65,45700.0,19.9844,20.0397,19.9844,20.0335,45700.0
2008-10-30 10:50:00,32.66,32.73,32.63,32.66,68100.0,20.0397,20.0826,20.0213,20.0397,68100.0
2008-10-30 10:55:00,32.67,32.75,32.61,32.66,54600.0,20.0458,20.0949,20.009,20.0397,54600.0
2008-10-30 11:00:00,32.66,32.84,32.65,32.81,64300.0,20.0397,20.1501,20.0335,20.1317,64300.0
2008-10-30 11:05:00,32.81,32.95,32.81,32.89,82500.0,20.1317,20.2176,20.1317,20.1808,82500.0
2008-10-30 11:10:00,32.88,32.97,32.82,32.87,58400.0,20.1746,20.2299,20.1378,20.1685,58400.0
2008-10-30 11:15:00,32.87,32.9,32.65,32.76,90200.0,20.1685,20.1869,20.0335,20.101,90200.0
2008-10-30 11:20:00,32.77,32.89,32.75,32.75,52700.0,20.1072,20.1808,20.0949,20.0949,52700.0
2008-10-30 11:25:00,32.73,32.77,32.62,32.69,71400.0,20.0826,20.1072,20.0151,20.0581,71400.0
2008-10-30 11:30:00,32.71,32.77,32.63,32.68,57400.0,20.0703,20.1072,20.0213,20.0519,57400.0
2008-10-30 11:35:00,32.67,32.68,32.57,32.64,88100.0,20.0458,20.0519,19.9844,20.0274,88100.0
2008-10-30 11:40:00,32.63,32.67,32.54,32.55,93900.0,20.0213,20.0458,19.966,19.9722,93900.0
2008-10-30 11:45:00,32.55,32.56,32.36,32.41,90000.0,19.9722,19.9783,19.8556,19.8863,90000.0
2008-10-30 11:50:00,32.41,32.44,32.29,32.34,69000.0,19.8863,19.9047,19.8126,19.8433,69000.0
2008-10-30 11:55:00,32.37,32.44,32.35,32.42,64700.0,19.8617,19.9047,19.8494,19.8924,64700.0
2008-10-30 12:00:00,32.4,32.49,32.33,32.49,80100.0,19.8801,19.9353,19.8372,19.9353,80100.0
2008-10-30 12:05:00,32.49,32.61,32.45,32.59,69300.0,19.9353,20.009,19.9108,19.9967,69300.0
2008-10-30 12:10:00,32.57,32.6,32.44,32.6,70100.0,19.9844,20.0028,19.9047,20.0028,70100.0
2008-10-30 12:15:00,32.6,32.6,32.47,32.54,54500.0,20.0028,20.0028,19.9231,19.966,54500.0
2008-10-30 12:20:00,32.56,32.68,32.55,32.68,41400.0,19.9783,20.0519,19.9722,20.0519,41400.0
2008-10-30 12:25:00,32.68,32.68,32.51,32.58,50100.0,20.0519,20.0519,19.9476,19.9906,50100.0
2008-10-30 12:30:00,32.57,32.8,32.54,32.77,74100.0,19.9844,20.1256,19.966,20.1072,74100.0
2008-10-30 12:35:00,32.78,32.8,32.74,32.75,53900.0,20.1133,20.1256,20.0887,20.0949,53900.0
2008-10-30 12:40:00,32.75,32.78,32.74,32.75,31300.0,20.0949,20.1133,20.0887,20.0949,31300.0
2008-10-30 12:45:00,32.76,32.78,32.7,32.76,60800.0,20.101,20.1133,20.0642,20.101,60800.0
2008-10-30 12:50:00,32.77,32.77,32.71,32.75,76100.0,20.1072,20.1072,20.0703,20.0949,76100.0
2008-10-30 12:55:00,32.76,32.77,32.64,32.66,64500.0,20.101,20.1072,20.0274,20.0397,64500.0
2008-10-30 13:00:00,32.66,32.71,32.6,32.69,63200.0,20.0397,20.0703,20.0028,20.0581,63200.0
2008-10-30 13:05:00,32.68,32.79,32.65,32.79,57500.0,20.0519,20.1194,20.0335,20.1194,57500.0
2008-10-30 13:10:00,32.79,32.92,32.73,32.91,105500.0,20.1194,20.1992,20.0826,20.1931,105500.0
2008-10-30 13:15:00,32.91,33.01,32.9,32.94,53000.0,20.1931,20.2544,20.1869,20.2115,53000.0
2008-10-30 13:20:00,32.92,33.0,32.92,32.95,48900.0,20.1992,20.2483,20.1992,20.2176,48900.0
2008-10-30 13:25:00,32.95,32.98,32.83,32.86,44800.0,20.2176,20.236,20.144,20.1624,44800.0
2008-10-30 13:30:00,32.87,32.9,32.81,32.85,36800.0,20.1685,20.1869,20.1317,20.1562,36800.0
2008-10-30 13:35:00,32.85,32.97,32.81,32.91,58500.0,20.1562,20.2299,20.1317,20.1931,58500.0
2008-10-30 13:40:00,32.9,32.91,32.75,32.8,78700.0,20.1869,20.1931,20.0949,20.1256,78700.0
2008-10-30 13:45:00,32.8,32.86,32.79,32.84,33100.0,20.1256,20.1624,20.1194,20.1501,33100.0
2008-10-30 13:50:00,32.85,32.94,32.8,32.82,50200.0,20.1562,20.2115,20.1256,20.1378,50200.0
2008-10-30 13:55:00,32.83,32.99,32.82,32.91,53900.0,20.144,20.2421,20.1378,20.1931,53900.0
2008-10-30 14:00:00,32.9,32.98,32.85,32.89,49600.0,20.1869,20.236,20.1562,20.1808,49600.0
2008-10-30 14:05:00,32.89,33.02,32.87,32.97,72400.0,20.1808,20.2605,20.1685,20.2299,72400.0
2008-10-30 14:10:00,32.97,33.04,32.94,32.98,74800.0,20.2299,20.2728,20.2115,20.236,74800.0
2008-10-30 14:15:00,32.98,33.01,32.91,33.01,63800.0,20.236,20.2544,20.1931,20.2544,63800.0
2008-10-30 14:20:00,33.01,33.09,32.93,33.05,105200.0,20.2544,20.3035,20.2053,20.279,105200.0
2008-10-30 14:25:00,33.05,33.09,32.96,32.97,93300.0,20.279,20.3035,20.2237,20.2299,93300.0
2008-10-30 14:30:00,32.97,33.05,32.9,32.97,77400.0,20.2299,20.279,20.1869,20.2299,77400.0
2008-10-30 14:35:00,32.98,33.04,32.88,32.95,116100.0,20.236,20.2728,20.1746,20.2176,116100.0
2008-10-30 14:40:00,32.95,33.02,32.85,32.86,71600.0,20.2176,20.2605,20.1562,20.1624,71600.0
2008-10-30 14:45:00,32.85,32.95,32.85,32.95,86700.0,20.1562,20.2176,20.1562,20.2176,86700.0
2008-10-30 14:50:00,32.95,32.98,32.79,32.8,114000.0,20.2176,20.236,20.1194,20.1256,114000.0
2008-10-30 14:55:00,32.79,32.86,32.73,32.78,133800.0,20.1194,20.1624,20.0826,20.1133,133800.0
2008-10-30 15:00:00,32.77,32.82,32.71,32.81,116000.0,20.1072,20.1378,20.0703,20.1317,116000.0
2008-10-30 15:05:00,32.81,33.06,32.76,32.96,134900.0,20.1317,20.2851,20.101,20.2237,134900.0
2008-10-30 15:10:00,32.96,33.03,32.91,32.95,114900.0,20.2237,20.2667,20.1931,20.2176,114900.0
2008-10-30 15:15:00,32.95,32.95,32.69,32.72,157700.0,20.2176,20.2176,20.0581,20.0765,157700.0
2008-10-30 15:20:00,32.74,32.74,32.49,32.71,108600.0,20.0887,20.0887,19.9353,20.0703,108600.0
2008-10-30 15:25:00,32.74,32.75,32.53,32.66,104200.0,20.0887,20.0949,19.9599,20.0397,104200.0
2008-10-30 15:30:00,32.66,32.74,32.43,32.5,156400.0,20.0397,20.0887,19.8985,19.9415,156400.0
2008-10-30 15:35:00,32.5,32.62,32.45,32.56,143000.0,19.9415,20.0151,19.9108,19.9783,143000.0
2008-10-30 15:40:00,32.56,32.67,32.32,32.39,170200.0,19.9783,20.0458,19.831,19.874,170200.0
2008-10-30 15:45:00,32.39,32.49,32.26,32.44,216400.0,19.874,19.9353,19.7942,19.9047,216400.0
2008-10-30 15:50:00,32.45,32.73,32.35,32.72,219300.0,19.9108,20.0826,19.8494,20.0765,219300.0
2008-10-30 15:55:00,32.71,33.05,32.7,32.83,369300.0,20.0703,20.279,20.0642,20.144,369300.0
2008-10-31 09:30:00,32.63,33.39,32.63,33.34,143400.0,20.0213,20.4876,20.0213,20.4569,143400.0
2008-10-31 09:35:00,33.31,33.44,33.2,33.4,80200.0,20.4385,20.5183,20.371,20.4937,80200.0
2008-10-31 09:40:00,33.39,33.47,33.22,33.37,74200.0,20.4876,20.5367,20.3833,20.4753,74200.0
2008-10-31 09:45:00,33.37,33.41,33.2,33.32,97600.0,20.4753,20.4998,20.371,20.4446,97600.0
2008-10-31 09:50:00,33.32,33.4,33.24,33.37,106000.0,20.4446,20.4937,20.3955,20.4753,106000.0
2008-10-31 09:55:00,33.38,33.43,33.26,33.39,83700.0,20.4814,20.5121,20.4078,20.4876,83700.0
2008-10-31 10:00:00,33.38,33.43,33.31,33.42,113200.0,20.4814,20.5121,20.4385,20.506,113200.0
2008-10-31 10:05:00,33.42,33.65,33.34,33.59,75800.0,20.506,20.6471,20.4569,20.6103,75800.0
2008-10-31 10:10:00,33.59,33.71,33.53,33.57,116700.0,20.6103,20.6839,20.5735,20.598,116700.0
2008-10-31 10:15:00,33.59,33.75,33.47,33.72,55200.0,20.6103,20.7085,20.5367,20.6901,55200.0
2008-10-31 10:20:00,33.72,33.75,33.6,33.71,50100.0,20.6901,20.7085,20.6164,20.6839,50100.0
2008-10-31 10:25:00,33.71,33.76,33.6,33.73,75600.0,20.6839,20.7146,20.6164,20.6962,75600.0
2008-10-31 10:30:00,33.71,33.78,33.6,33.61,73800.0,20.6839,20.7269,20.6164,20.6226,73800.0
2008-10-31 10:35:00,33.62,33.71,33.61,33.69,50900.0,20.6287,20.6839,20.6226,20.6716,50900.0
2008-10-31 10:40:00,33.69,33.69,33.6,33.67,53100.0,20.6716,20.6716,20.6164,20.6594,53100.0
2008-10-31 10:45:00,33.66,33.7,33.54,33.63,55500.0,20.6532,20.6778,20.5796,20.6348,55500.0
2008-10-31 10:50:00,33.64,33.69,33.56,33.65,35000.0,20.641,20.6716,20.5919,20.6471,35000.0
2008-10-31 10:55:00,33.65,33.67,33.55,33.65,46300.0,20.6471,20.6594,20.5857,20.6471,46300.0
2008-10-31 11:00:00,33.67,33.77,33.66,33.75,41100.0,20.6594,20.7207,20.6532,20.7085,41100.0
2008-10-31 11:05:00,33.74,33.78,33.66,33.77,69600.0,20.7023,20.7269,20.6532,20.7207,69600.0
2008-10-31 11:10:00,33.77,33.8,33.69,33.73,58800.0,20.7207,20.7391,20.6716,20.6962,58800.0
2008-10-31 11:15:00,33.73,33.93,33.72,33.89,82600.0,20.6962,20.8189,20.6901,20.7944,82600.0
2008-10-31 11:20:00,33.89,34.03,33.87,33.97,79000.0,20.7944,20.8803,20.7821,20.8435,79000.0
2008-10-31 11:25:00,33.98,34.15,33.96,34.11,59900.0,20.8496,20.9539,20.8373,20.9294,59900.0
2008-10-31 11:30:00,34.09,34.26,34.09,34.21,88900.0,20.9171,21.0214,20.9171,20.9907,88900.0
2008-10-31 11:35:00,34.2,34.2,34.08,34.15,48700.0,20.9846,20.9846,20.9109,20.9539,48700.0
2008-10-31 11:40:00,34.15,34.24,34.08,34.13,50500.0,20.9539,21.0091,20.9109,20.9416,50500.0
2008-10-31 11:45:00,34.12,34.16,33.97,34.04,57100.0,20.9355,20.96,20.8435,20.8864,57100.0
2008-10-31 11:50:00,34.03,34.12,34.01,34.06,40500.0,20.8803,20.9355,20.868,20.8987,40500.0
2008-10-31 11:55:00,34.07,34.08,33.96,34.02,33100.0,20.9048,20.9109,20.8373,20.8741,33100.0
2008-10-31 12:00:00,34.01,34.02,33.95,33.98,26000.0,20.868,20.8741,20.8312,20.8496,26000.0
2008-10-31 12:05:00,33.98,33.98,33.9,33.91,45200.0,20.8496,20.8496,20.8005,20.8066,45200.0
2008-10-31 12:10:00,33.9,33.93,33.82,33.86,39800.0,20.8005,20.8189,20.7514,20.776,39800.0
2008-10-31 12:15:00,33.86,33.86,33.69,33.79,42300.0,20.776,20.776,20.6716,20.733,42300.0
2008-10-31 12:20:00,33.8,33.86,33.68,33.71,42500.0,20.7391,20.776,20.6655,20.6839,42500.0
2008-10-31 12:25:00,33.71,33.74,33.6,33.6,74000.0,20.6839,20.7023,20.6164,20.6164,74000.0
2008-10-31 12:30:00,33.61,33.65,33.54,33.65,27500.0,20.6226,20.6471,20.5796,20.6471,27500.0
2008-10-31 12:35:00,33.62,33.71,33.6,33.67,21900.0,20.6287,20.6839,20.6164,20.6594,21900.0
2008-10-31 12:40:00,33.68,33.71,33.67,33.69,18000.0,20.6655,20.6839,20.6594,20.6716,18000.0
2008-10-31 12:45:00,33.7,33.88,33.62,33.88,46500.0,20.6778,20.7882,20.6287,20.7882,46500.0
2008-10-31 12:50:00,33.88,34.0,33.86,34.0,36300.0,20.7882,20.8619,20.776,20.8619,36300.0
2008-10-31 12:55:00,33.99,34.05,33.9,33.9,68300.0,20.8557,20.8925,20.8005,20.8005,68300.0
2008-10-31 13:00:00,33.9,33.97,33.9,33.96,18700.0,20.8005,20.8435,20.8005,20.8373,18700.0
2008-10-31 13:05:00,33.96,34.02,33.93,33.96,37900.0,20.8373,20.8741,20.8189,20.8373,37900.0
2008-10-31 13:10:00,33.96,33.96,33.84,33.92,48300.0,20.8373,20.8373,20.7637,20.8128,48300.0
2008-10-31 13:15:00,33.92,34.14,33.92,34.13,48600.0,20.8128,20.9478,20.8128,20.9416,48600.0
2008-10-31 13:20:00,34.13,34.4,34.08,34.34,80500.0,20.9416,21.1073,20.9109,21.0705,80500.0
2008-10-31 13:25:00,34.34,34.43,34.33,34.37,71600.0,21.0705,21.1257,21.0643,21.0889,71600.0
2008-10-31 13:30:00,34.37,34.49,34.36,34.42,53500.0,21.0889,21.1625,21.0828,21.1196,53500.0
2008-10-31 13:35:00,34.42,34.49,33.95,34.38,97600.0,21.1196,21.1625,20.8312,21.095,97600.0
2008-10-31 13:40:00,34.38,34.49,34.34,34.42,67900.0,21.095,21.1625,21.0705,21.1196,67900.0
2008-10-31 13:45:00,34.43,34.47,34.35,34.42,47700.0,21.1257,21.1502,21.0766,21.1196,47700.0
2008-10-31 13:50:00,34.41,34.47,34.34,34.36,62700.0,21.1134,21.1502,21.0705,21.0828,62700.0
2008-10-31 13:55:00,34.35,34.55,34.35,34.51,95400.0,21.0766,21.1993,21.0766,21.1748,95400.0
2008-10-31 14:00:00,34.51,34.53,34.28,34.31,88000.0,21.1748,21.1871,21.0337,21.0521,88000.0
2008-10-31 14:05:00,34.3,34.37,34.28,34.29,55700.0,21.0459,21.0889,21.0337,21.0398,55700.0
2008-10-31 14:10:00,34.28,34.29,34.25,34.25,25100.0,21.0337,21.0398,21.0153,21.0153,25100.0
2008-10-31 14:15:00,34.25,34.29,34.2,34.22,64000.0,21.0153,21.0398,20.9846,20.9968,64000.0
2008-10-31 14:20:00,34.23,34.26,34.13,34.21,54200.0,21.003,21.0214,20.9416,20.9907,54200.0
2008-10-31 14:25:00,34.21,34.25,34.16,34.22,43500.0,20.9907,21.0153,20.96,20.9968,43500.0
2008-10-31 14:30:00,34.22,34.32,34.07,34.32,74800.0,20.9968,21.0582,20.9048,21.0582,74800.0
2008-10-31 14:35:00,34.33,34.48,34.3,34.41,55300.0,21.0643,21.1564,21.0459,21.1134,55300.0
2008-10-31 14:40:00,34.42,34.44,34.28,34.37,69500.0,21.1196,21.1318,21.0337,21.0889,69500.0
2008-10-31 14:45:00,34.38,34.39,34.15,34.27,63900.0,21.095,21.1012,20.9539,21.0275,63900.0
2008-10-31 14:50:00,34.28,34.42,34.26,34.31,64200.0,21.0337,21.1196,21.0214,21.0521,64200.0
2008-10-31 14:55:00,34.32,34.37,34.22,34.3,48900.0,21.0582,21.0889,20.9968,21.0459,48900.0
2008-10-31 15:00:00,34.31,34.49,34.29,34.41,64200.0,21.0521,21.1625,21.0398,21.1134,64200.0
2008-10-31 15:05:00,34.4,34.43,34.31,34.4,112200.0,21.1073,21.1257,21.0521,21.1073,112200.0
2008-10-31 15:10:00,34.41,34.46,34.15,34.25,99700.0,21.1134,21.1441,20.9539,21.0153,99700.0
2008-10-31 15:15:00,34.23,34.26,33.98,34.04,111300.0,21.003,21.0214,20.8496,20.8864,111300.0
2008-10-31 15:20:00,34.04,34.17,33.92,34.09,102300.0,20.8864,20.9662,20.8128,20.9171,102300.0
2008-10-31 15:25:00,34.1,34.11,33.8,33.84,117000.0,20.9232,20.9294,20.7391,20.7637,117000.0
2008-10-31 15:30:00,33.85,33.95,33.77,33.84,113200.0,20.7698,20.8312,20.7207,20.7637,113200.0
2008-10-31 15:35:00,33.84,34.13,33.84,34.13,107200.0,20.7637,20.9416,20.7637,20.9416,107200.0
2008-10-31 15:40:00,34.12,34.12,33.36,33.44,264500.0,20.9355,20.9355,20.4692,20.5183,264500.0
2008-10-31 15:45:00,33.44,33.56,33.35,33.47,114700.0,20.5183,20.5919,20.463,20.5367,114700.0
2008-10-31 15:50:00,33.48,33.68,33.31,33.42,207500.0,20.5428,20.6655,20.4385,20.506,207500.0
2008-10-31 15:55:00,33.4,33.95,33.4,33.9,308500.0,20.4937,20.8312,20.4937,20.8005,308500.0
2008-11-03 09:30:00,34.44,34.44,33.54,33.77,80000.0,21.1318,21.1318,20.5796,20.7207,80000.0
2008-11-03 09:35:00,33.77,33.92,33.72,33.91,57600.0,20.7207,20.8128,20.6901,20.8066,57600.0
2008-11-03 09:40:00,33.92,34.02,33.54,33.55,75000.0,20.8128,20.8741,20.5796,20.5857,75000.0
2008-11-03 09:45:00,33.54,33.85,33.54,33.77,65400.0,20.5796,20.7698,20.5796,20.7207,65400.0
2008-11-03 09:50:00,33.77,33.85,33.67,33.82,46100.0,20.7207,20.7698,20.6594,20.7514,46100.0
2008-11-03 09:55:00,33.82,33.83,33.8,33.82,52100.0,20.7514,20.7576,20.7391,20.7514,52100.0
2008-11-03 10:00:00,33.82,33.92,33.79,33.89,101600.0,20.7514,20.8128,20.733,20.7944,101600.0
2008-11-03 10:05:00,33.89,33.98,33.82,33.98,75100.0,20.7944,20.8496,20.7514,20.8496,75100.0
2008-11-03 10:10:00,33.97,33.97,33.79,33.87,33600.0,20.8435,20.8435,20.733,20.7821,33600.0
2008-11-03 10:15:00,33.87,33.95,33.85,33.92,31200.0,20.7821,20.8312,20.7698,20.8128,31200.0
2008-11-03 10:20:00,33.93,33.97,33.84,33.87,37200.0,20.8189,20.8435,20.7637,20.7821,37200.0
2008-11-03 10:25:00,33.85,33.88,33.76,33.79,55000.0,20.7698,20.7882,20.7146,20.733,55000.0
2008-11-03 10:30:00,33.81,33.82,33.71,33.71,47800.0,20.7453,20.7514,20.6839,20.6839,47800.0
2008-11-03 10:35:00,33.71,33.83,33.66,33.8,46100.0,20.6839,20.7576,20.6532,20.7391,46100.0
2008-11-03 10:40:00,33.79,33.81,33.69,33.77,33500.0,20.733,20.7453,20.6716,20.7207,33500.0
2008-11-03 10:45:00,33.76,33.96,33.73,33.94,32700.0,20.7146,20.8373,20.6962,20.825,32700.0
2008-11-03 10:50:00,33.95,34.13,33.95,34.13,55400.0,20.8312,20.9416,20.8312,20.9416,55400.0
2008-11-03 10:55:00,34.12,34.17,34.05,34.05,43700.0,20.9355,20.9662,20.8925,20.8925,43700.0
2008-11-03 11:00:00,34.06,34.11,34.04,34.07,31800.0,20.8987,20.9294,20.8864,20.9048,31800.0
2008-11-03 11:05:00,34.07,34.09,34.03,34.09,33600.0,20.9048,20.9171,20.8803,20.9171,33600.0
2008-11-03 11:10:00,34.09,34.09,34.04,34.06,17500.0,20.9171,20.9171,20.8864,20.8987,17500.0
2008-11-03 11:15:00,34.05,34.09,33.97,34.07,30000.0,20.8925,20.9171,20.8435,20.9048,30000.0
2008-11-03 11:20:00,34.06,34.14,34.05,34.08,21300.0,20.8987,20.9478,20.8925,20.9109,21300.0
2008-11-03 11:25:00,34.08,34.23,34.07,34.23,41900.0,20.9109,21.003,20.9048,21.003,41900.0
2008-11-03 11:30:00,34.23,34.25,34.18,34.21,26500.0,21.003,21.0153,20.9723,20.9907,26500.0
2008-11-03 11:35:00,34.22,34.33,34.21,34.33,19600.0,20.9968,21.0643,20.9907,21.0643,19600.0
2008-11-03 11:40:00,34.31,34.37,34.29,34.3,32500.0,21.0521,21.0889,21.0398,21.0459,32500.0
2008-11-03 11:45:00,34.3,34.39,34.27,34.35,39900.0,21.0459,21.1012,21.0275,21.0766,39900.0
2008-11-03 11:50:00,34.35,34.46,34.31,34.4,118500.0,21.0766,21.1441,21.0521,21.1073,118500.0
2008-11-03 11:55:00,34.4,34.54,34.39,34.45,214800.0,21.1073,21.1932,21.1012,21.138,214800.0
2008-11-03 12:00:00,34.45,34.45,34.37,34.38,87000.0,21.138,21.138,21.0889,21.095,87000.0
2008-11-03 12:05:00,34.39,34.45,34.37,34.44,66100.0,21.1012,21.138,21.0889,21.1318,66100.0
2008-11-03 12:10:00,34.44,34.46,34.36,34.36,82800.0,21.1318,21.1441,21.0828,21.0828,82800.0
2008-11-03 12:15:00,34.36,34.41,34.35,34.39,45100.0,21.0828,21.1134,21.0766,21.1012,45100.0
2008-11-03 12:20:00,34.4,34.41,34.35,34.39,56600.0,21.1073,21.1134,21.0766,21.1012,56600.0
2008-11-03 12:25:00,34.39,34.47,34.35,34.36,59100.0,21.1012,21.1502,21.0766,21.0828,59100.0
2008-11-03 12:30:00,34.35,34.4,34.34,34.39,46200.0,21.0766,21.1073,21.0705,21.1012,46200.0
2008-11-03 12:35:00,34.39,34.45,34.37,34.37,35400.0,21.1012,21.138,21.0889,21.0889,35400.0
2008-11-03 12:40:00,34.37,34.39,34.34,34.38,48300.0,21.0889,21.1012,21.0705,21.095,48300.0
2008-11-03 12:45:00,34.39,34.4,34.35,34.36,37200.0,21.1012,21.1073,21.0766,21.0828,37200.0
2008-11-03 12:50:00,34.36,34.41,34.34,34.34,29200.0,21.0828,21.1134,21.0705,21.0705,29200.0
2008-11-03 12:55:00,34.34,34.37,34.3,34.35,55200.0,21.0705,21.0889,21.0459,21.0766,55200.0
2008-11-03 13:00:00,34.36,34.42,34.34,34.34,59300.0,21.0828,21.1196,21.0705,21.0705,59300.0
2008-11-03 13:05:00,34.35,34.38,34.31,34.35,67500.0,21.0766,21.095,21.0521,21.0766,67500.0
2008-11-03 13:10:00,34.35,34.43,34.34,34.39,38100.0,21.0766,21.1257,21.0705,21.1012,38100.0
2008-11-03 13:15:00,34.39,34.42,34.36,34.39,31000.0,21.1012,21.1196,21.0828,21.1012,31000.0
2008-11-03 13:20:00,34.39,34.39,34.35,34.37,36400.0,21.1012,21.1012,21.0766,21.0889,36400.0
2008-11-03 13:25:00,34.37,34.37,34.29,34.31,61600.0,21.0889,21.0889,21.0398,21.0521,61600.0
2008-11-03 13:30:00,34.31,34.34,34.3,34.31,35400.0,21.0521,21.0705,21.0459,21.0521,35400.0
2008-11-03 13:35:00,34.32,34.33,34.21,34.24,42600.0,21.0582,21.0643,20.9907,21.0091,42600.0
2008-11-03 13:40:00,34.24,34.25,34.23,34.24,43700.0,21.0091,21.0153,21.003,21.0091,43700.0
2008-11-03 13:45:00,34.24,34.25,34.23,34.24,24800.0,21.0091,21.0153,21.003,21.0091,24800.0
2008-11-03 13:50:00,34.24,34.26,34.22,34.22,34000.0,21.0091,21.0214,20.9968,20.9968,34000.0
2008-11-03 13:55:00,34.22,34.25,34.19,34.25,21300.0,20.9968,21.0153,20.9784,21.0153,21300.0
2008-11-03 14:00:00,34.25,34.26,34.13,34.13,45700.0,21.0153,21.0214,20.9416,20.9416,45700.0
2008-11-03 14:05:00,34.13,34.21,34.11,34.18,24200.0,20.9416,20.9907,20.9294,20.9723,24200.0
2008-11-03 14:10:00,34.18,34.21,34.15,34.18,26600.0,20.9723,20.9907,20.9539,20.9723,26600.0
2008-11-03 14:15:00,34.17,34.2,34.06,34.11,35300.0,20.9662,20.9846,20.8987,20.9294,35300.0
2008-11-03 14:20:00,34.11,34.15,34.07,34.12,37900.0,20.9294,20.9539,20.9048,20.9355,37900.0
2008-11-03 14:25:00,34.12,34.19,34.11,34.16,49900.0,20.9355,20.9784,20.9294,20.96,49900.0
2008-11-03 14:30:00,34.15,34.16,34.12,34.12,33400.0,20.9539,20.96,20.9355,20.9355,33400.0
2008-11-03 14:35:00,34.12,34.2,34.12,34.17,25300.0,20.9355,20.9846,20.9355,20.9662,25300.0
2008-11-03 14:40:00,34.17,34.23,34.15,34.23,20200.0,20.9662,21.003,20.9539,21.003,20200.0
2008-11-03 14:45:00,34.22,34.26,34.2,34.2,44200.0,20.9968,21.0214,20.9846,20.9846,44200.0
2008-11-03 14:50:00,34.21,34.23,34.16,34.19,41700.0,20.9907,21.003,20.96,20.9784,41700.0
2008-11-03 14:55:00,34.19,34.21,34.15,34.17,31500.0,20.9784,20.9907,20.9539,20.9662,31500.0
2008-11-03 15:00:00,34.17,34.21,34.13,34.14,46500.0,20.9662,20.9907,20.9416,20.9478,46500.0
2008-11-03 15:05:00,34.14,34.21,34.13,34.2,45800.0,20.9478,20.9907,20.9416,20.9846,45800.0
2008-11-03 15:10:00,34.19,34.22,34.14,34.14,46100.0,20.9784,20.9968,20.9478,20.9478,46100.0
2008-11-03 15:15:00,34.16,34.22,34.12,34.14,55100.0,20.96,20.9968,20.9355,20.9478,55100.0
2008-11-03 15:20:00,34.14,34.17,34.08,34.09,48400.0,20.9478,20.9662,20.9109,20.9171,48400.0
2008-11-03 15:25:00,34.08,34.17,34.08,34.16,44100.0,20.9109,20.9662,20.9109,20.96,44100.0
2008-11-03 15:30:00,34.16,34.21,34.15,34.19,76200.0,20.96,20.9907,20.9539,20.9784,76200.0
2008-11-03 15:35:00,34.2,34.23,34.16,34.2,65000.0,20.9846,21.003,20.96,20.9846,65000.0
2008-11-03 15:40:00,34.2,34.25,34.17,34.24,137800.0,20.9846,21.0153,20.9662,21.0091,137800.0
2008-11-03 15:45:00,34.24,34.32,34.24,34.28,127900.0,21.0091,21.0582,21.0091,21.0337,127900.0
2008-11-03 15:50:00,34.29,34.3,34.16,34.17,129500.0,21.0398,21.0459,20.96,20.9662,129500.0
2008-11-03 15:55:00,34.17,34.18,33.99,34.05,246300.0,20.9662,20.9723,20.8557,20.8925,246300.0
2008-11-04 09:30:00,34.75,35.5,34.31,35.1,251200.0,21.322,21.7822,21.0521,21.5368,251200.0
2008-11-04 09:35:00,35.07,35.41,34.73,34.75,228800.0,21.5184,21.727,21.3098,21.322,228800.0
2008-11-04 09:40:00,34.75,34.85,34.36,34.4,225800.0,21.322,21.3834,21.0828,21.1073,225800.0
2008-11-04 09:45:00,34.41,34.42,33.65,33.8,412800.0,21.1134,21.1196,20.6471,20.7391,412800.0
2008-11-04 09:50:00,33.81,34.21,33.75,34.05,278800.0,20.7453,20.9907,20.7085,20.8925,278800.0
2008-11-04 09:55:00,34.02,34.44,34.02,34.29,108000.0,20.8741,21.1318,20.8741,21.0398,108000.0
2008-11-04 10:00:00,34.28,34.59,34.25,34.59,75500.0,21.0337,21.2239,21.0153,21.2239,75500.0
2008-11-04 10:05:00,34.59,34.64,34.45,34.6,85700.0,21.2239,21.2546,21.138,21.23,85700.0
2008-11-04 10:10:00,34.59,34.76,34.52,34.65,83900.0,21.2239,21.3282,21.1809,21.2607,83900.0
2008-11-04 10:15:00,34.66,34.97,34.57,34.92,66100.0,21.2668,21.457,21.2116,21.4264,66100.0
2008-11-04 10:20:00,34.91,34.94,34.83,34.85,53100.0,21.4202,21.4386,21.3711,21.3834,53100.0
2008-11-04 10:25:00,34.84,34.87,34.78,34.8,76900.0,21.3773,21.3957,21.3405,21.3527,76900.0
2008-11-04 10:30:00,34.82,34.87,34.82,34.85,36100.0,21.365,21.3957,21.365,21.3834,36100.0
2008-11-04 10:35:00,34.84,35.09,34.84,35.03,52500.0,21.3773,21.5307,21.3773,21.4939,52500.0
2008-11-04 10:40:00,35.03,35.07,34.93,34.94,69800.0,21.4939,21.5184,21.4325,21.4386,69800.0
2008-11-04 10:45:00,34.93,35.17,34.91,35.15,48500.0,21.4325,21.5798,21.4202,21.5675,48500.0
2008-11-04 10:50:00,35.16,35.19,35.06,35.15,69800.0,21.5736,21.592,21.5123,21.5675,69800.0
2008-11-04 10:55:00,35.15,35.16,34.99,35.02,42100.0,21.5675,21.5736,21.4693,21.4877,42100.0
2008-11-04 11:00:00,35.03,35.45,35.03,35.44,103400.0,21.4939,21.7516,21.4939,21.7454,103400.0
2008-11-04 11:05:00,35.44,35.57,35.4,35.51,152000.0,21.7454,21.8252,21.7209,21.7884,152000.0
2008-11-04 11:10:00,35.5,35.54,35.47,35.5,95200.0,21.7822,21.8068,21.7638,21.7822,95200.0
2008-11-04 11:15:00,35.5,35.64,35.5,35.62,100300.0,21.7822,21.8681,21.7822,21.8559,100300.0
2008-11-04 11:20:00,35.6,35.6,35.53,35.58,50300.0,21.8436,21.8436,21.8006,21.8313,50300.0
2008-11-04 11:25:00,35.58,35.63,35.52,35.55,39700.0,21.8313,21.862,21.7945,21.8129,39700.0
2008-11-04 11:30:00,35.54,35.55,35.45,35.46,50400.0,21.8068,21.8129,21.7516,21.7577,50400.0
2008-11-04 11:35:00,35.48,35.53,35.36,35.39,94200.0,21.77,21.8006,21.6963,21.7147,94200.0
2008-11-04 11:40:00,35.4,35.41,35.28,35.39,127200.0,21.7209,21.727,21.6472,21.7147,127200.0
2008-11-04 11:45:00,35.4,35.43,35.3,35.41,87300.0,21.7209,21.7393,21.6595,21.727,87300.0
2008-11-04 11:50:00,35.41,35.41,35.24,35.28,58900.0,21.727,21.727,21.6227,21.6472,58900.0
2008-11-04 11:55:00,35.27,35.35,35.26,35.28,155400.0,21.6411,21.6902,21.635,21.6472,155400.0
2008-11-04 12:00:00,35.26,35.3,35.15,35.17,38600.0,21.635,21.6595,21.5675,21.5798,38600.0
2008-11-04 12:05:00,35.15,35.22,35.09,35.1,46300.0,21.5675,21.6104,21.5307,21.5368,46300.0
2008-11-04 12:10:00,35.08,35.1,34.98,35.0,48600.0,21.5245,21.5368,21.4632,21.4754,48600.0
2008-11-04 12:15:00,35.03,35.05,34.96,34.99,30200.0,21.4939,21.5061,21.4509,21.4693,30200.0
2008-11-04 12:20:00,34.99,35.02,34.95,34.97,28200.0,21.4693,21.4877,21.4448,21.457,28200.0
2008-11-04 12:25:00,34.98,34.99,34.94,34.98,27300.0,21.4632,21.4693,21.4386,21.4632,27300.0
2008-11-04 12:30:00,34.99,35.02,34.97,35.01,108900.0,21.4693,21.4877,21.457,21.4816,108900.0
2008-11-04 12:35:00,35.02,35.02,34.91,34.96,37700.0,21.4877,21.4877,21.4202,21.4509,37700.0
2008-11-04 12:40:00,34.92,35.01,34.92,34.98,77900.0,21.4264,21.4816,21.4264,21.4632,77900.0
2008-11-04 12:45:00,34.98,34.98,34.83,34.85,50900.0,21.4632,21.4632,21.3711,21.3834,50900.0
2008-11-04 12:50:00,34.85,34.88,34.8,34.84,37600.0,21.3834,21.4018,21.3527,21.3773,37600.0
2008-11-04 12:55:00,34.84,34.85,34.75,34.85,37200.0,21.3773,21.3834,21.322,21.3834,37200.0
2008-11-04 13:00:00,34.84,34.91,34.84,34.89,28600.0,21.3773,21.4202,21.3773,21.408,28600.0
2008-11-04 13:05:00,34.91,34.91,34.8,34.81,29900.0,21.4202,21.4202,21.3527,21.3589,29900.0
2008-11-04 13:10:00,34.81,34.83,34.69,34.77,44100.0,21.3589,21.3711,21.2852,21.3343,44100.0
2008-11-04 13:15:00,34.78,34.97,34.76,34.91,63700.0,21.3405,21.457,21.3282,21.4202,63700.0
2008-11-04 13:20:00,34.92,34.98,34.9,34.9,34000.0,21.4264,21.4632,21.4141,21.4141,34000.0
2008-11-04 13:25:00,34.89,34.98,34.85,34.98,34000.0,21.408,21.4632,21.3834,21.4632,34000.0
2008-11-04 13:30:00,34.96,34.98,34.84,34.85,44100.0,21.4509,21.4632,21.3773,21.3834,44100.0
2008-11-04 13:35:00,34.85,34.93,34.77,34.92,50900.0,21.3834,21.4325,21.3343,21.4264,50900.0
2008-11-04 13:40:00,34.94,34.99,34.9,34.96,102400.0,21.4386,21.4693,21.4141,21.4509,102400.0
2008-11-04 13:45:00,34.95,34.99,34.88,34.95,97100.0,21.4448,21.4693,21.4018,21.4448,97100.0
2008-11-04 13:50:00,34.96,35.02,34.95,34.98,46600.0,21.4509,21.4877,21.4448,21.4632,46600.0
2008-11-04 13:55:00,34.98,35.0,34.95,34.97,86600.0,21.4632,21.4754,21.4448,21.457,86600.0
2008-11-04 14:00:00,34.96,35.01,34.94,34.97,111600.0,21.4509,21.4816,21.4386,21.457,111600.0
2008-11-04 14:05:00,34.96,35.01,34.94,34.96,107800.0,21.4509,21.4816,21.4386,21.4509,107800.0
2008-11-04 14:10:00,34.96,34.99,34.95,34.97,109900.0,21.4509,21.4693,21.4448,21.457,109900.0
2008-11-04 14:15:00,34.97,35.0,34.91,34.97,112000.0,21.457,21.4754,21.4202,21.457,112000.0
2008-11-04 14:20:00,34.98,35.0,34.92,34.97,76600.0,21.4632,21.4754,21.4264,21.457,76600.0
2008-11-04 14:25:00,34.97,35.01,34.95,34.99,61200.0,21.457,21.4816,21.4448,21.4693,61200.0
2008-11-04 14:30:00,34.99,35.01,34.95,34.99,54000.0,21.4693,21.4816,21.4448,21.4693,54000.0
2008-11-04 14:35:00,34.99,35.1,34.95,35.09,85600.0,21.4693,21.5368,21.4448,21.5307,85600.0
2008-11-04 14:40:00,35.09,35.15,35.05,35.05,50900.0,21.5307,21.5675,21.5061,21.5061,50900.0
2008-11-04 14:45:00,35.04,35.05,34.91,34.91,63400.0,21.5,21.5061,21.4202,21.4202,63400.0
2008-11-04 14:50:00,34.9,34.98,34.86,34.95,56200.0,21.4141,21.4632,21.3895,21.4448,56200.0
2008-11-04 14:55:00,34.95,35.01,34.92,34.95,66300.0,21.4448,21.4816,21.4264,21.4448,66300.0
2008-11-04 15:00:00,34.95,34.98,34.83,34.86,43000.0,21.4448,21.4632,21.3711,21.3895,43000.0
2008-11-04 15:05:00,34.85,34.95,34.85,34.88,53900.0,21.3834,21.4448,21.3834,21.4018,53900.0
2008-11-04 15:10:00,34.9,34.94,34.84,34.9,75800.0,21.4141,21.4386,21.3773,21.4141,75800.0
2008-11-04 15:15:00,34.9,34.92,34.85,34.88,73900.0,21.4141,21.4264,21.3834,21.4018,73900.0
2008-11-04 15:20:00,34.88,34.89,34.81,34.88,78800.0,21.4018,21.408,21.3589,21.4018,78800.0
2008-11-04 15:25:00,34.88,34.92,34.85,34.85,80200.0,21.4018,21.4264,21.3834,21.3834,80200.0
2008-11-04 15:30:00,34.86,35.13,34.86,35.02,161800.0,21.3895,21.5552,21.3895,21.4877,161800.0
2008-11-04 15:35:00,35.04,35.08,34.99,35.06,131300.0,21.5,21.5245,21.4693,21.5123,131300.0
2008-11-04 15:40:00,35.06,35.18,35.05,35.1,169100.0,21.5123,21.5859,21.5061,21.5368,169100.0
2008-11-04 15:45:00,35.11,35.25,35.1,35.19,200000.0,21.5429,21.6288,21.5368,21.592,200000.0
2008-11-04 15:50:00,35.2,35.21,35.01,35.01,233100.0,21.5982,21.6043,21.4816,21.4816,233100.0
2008-11-04 15:55:00,35.01,35.16,34.98,35.11,400800.0,21.4816,21.5736,21.4632,21.5429,400800.0
2008-11-05 09:30:00,34.74,35.0,34.57,34.67,86800.0,21.3159,21.4754,21.2116,21.273,86800.0
2008-11-05 09:35:00,34.67,35.04,34.51,35.02,138300.0,21.273,21.5,21.1748,21.4877,138300.0
2008-11-05 09:40:00,35.03,35.04,34.85,34.86,98400.0,21.4939,21.5,21.3834,21.3895,98400.0
2008-11-05 09:45:00,34.86,34.95,34.8,34.9,114600.0,21.3895,21.4448,21.3527,21.4141,114600.0
2008-11-05 09:50:00,34.93,35.13,34.89,35.09,96700.0,21.4325,21.5552,21.408,21.5307,96700.0
2008-11-05 09:55:00,35.08,35.14,35.05,35.1,90800.0,21.5245,21.5613,21.5061,21.5368,90800.0
2008-11-05 10:00:00,35.12,35.24,35.02,35.2,71400.0,21.5491,21.6227,21.4877,21.5982,71400.0
2008-11-05 10:05:00,35.2,35.43,35.16,35.41,73800.0,21.5982,21.7393,21.5736,21.727,73800.0
2008-11-05 10:10:00,35.41,35.41,35.2,35.31,47800.0,21.727,21.727,21.5982,21.6657,47800.0
2008-11-05 10:15:00,35.32,35.32,35.21,35.24,93300.0,21.6718,21.6718,21.6043,21.6227,93300.0
2008-11-05 10:20:00,35.22,35.35,35.2,35.25,55800.0,21.6104,21.6902,21.5982,21.6288,55800.0
2008-11-05 10:25:00,35.25,35.26,35.22,35.24,53900.0,21.6288,21.635,21.6104,21.6227,53900.0
2008-11-05 10:30:00,35.24,35.25,35.14,35.16,58000.0,21.6227,21.6288,21.5613,21.5736,58000.0
2008-11-05 10:35:00,35.16,35.16,34.94,34.96,78200.0,21.5736,21.5736,21.4386,21.4509,78200.0
2008-11-05 10:40:00,34.95,35.02,34.93,34.95,102900.0,21.4448,21.4877,21.4325,21.4448,102900.0
2008-11-05 10:45:00,34.96,35.08,34.96,35.07,51900.0,21.4509,21.5245,21.4509,21.5184,51900.0
2008-11-05 10:50:00,35.09,35.09,34.85,34.89,59400.0,21.5307,21.5307,21.3834,21.408,59400.0
2008-11-05 10:55:00,34.87,34.91,34.81,34.84,206700.0,21.3957,21.4202,21.3589,21.3773,206700.0
2008-11-05 11:00:00,34.84,34.86,34.79,34.86,75900.0,21.3773,21.3895,21.3466,21.3895,75900.0
2008-11-05 11:05:00,34.86,34.96,34.85,34.96,53200.0,21.3895,21.4509,21.3834,21.4509,53200.0
2008-11-05 11:10:00,34.95,34.99,34.92,34.97,36700.0,21.4448,21.4693,21.4264,21.457,36700.0
2008-11-05 11:15:00,34.97,35.0,34.85,34.96,39900.0,21.457,21.4754,21.3834,21.4509,39900.0
2008-11-05 11:20:00,34.96,34.98,34.84,34.87,38800.0,21.4509,21.4632,21.3773,21.3957,38800.0
2008-11-05 11:25:00,34.87,34.87,34.8,34.82,32900.0,21.3957,21.3957,21.3527,21.365,32900.0
2008-11-05 11:30:00,34.81,34.81,34.66,34.7,52900.0,21.3589,21.3589,21.2668,21.2914,52900.0
2008-11-05 11:35:00,34.71,34.83,34.71,34.8,57200.0,21.2975,21.3711,21.2975,21.3527,57200.0
2008-11-05 11:40:00,34.8,34.83,34.65,34.68,33700.0,21.3527,21.3711,21.2607,21.2791,33700.0
2008-11-05 11:45:00,34.65,34.68,34.48,34.58,60700.0,21.2607,21.2791,21.1564,21.2177,60700.0
2008-11-05 11:50:00,34.57,34.64,34.44,34.63,55200.0,21.2116,21.2546,21.1318,21.2484,55200.0
2008-11-05 11:55:00,34.62,34.67,34.57,34.63,25300.0,21.2423,21.273,21.2116,21.2484,25300.0
2008-11-05 12:00:00,34.63,34.8,34.63,34.78,40700.0,21.2484,21.3527,21.2484,21.3405,40700.0
2008-11-05 12:05:00,34.78,34.79,34.63,34.66,27200.0,21.3405,21.3466,21.2484,21.2668,27200.0
2008-11-05 12:10:00,34.65,34.65,34.43,34.44,40100.0,21.2607,21.2607,21.1257,21.1318,40100.0
2008-11-05 12:15:00,34.43,34.43,34.29,34.39,52000.0,21.1257,21.1257,21.0398,21.1012,52000.0
2008-11-05 12:20:00,34.38,34.38,34.32,34.34,43100.0,21.095,21.095,21.0582,21.0705,43100.0
2008-11-05 12:25:00,34.33,34.35,34.03,34.06,82600.0,21.0643,21.0766,20.8803,20.8987,82600.0
2008-11-05 12:30:00,34.08,34.21,34.08,34.12,33100.0,20.9109,20.9907,20.9109,20.9355,33100.0
2008-11-05 12:35:00,34.11,34.15,34.01,34.04,52500.0,20.9294,20.9539,20.868,20.8864,52500.0
2008-11-05 12:40:00,34.06,34.06,33.94,33.97,48600.0,20.8987,20.8987,20.825,20.8435,48600.0
2008-11-05 12:45:00,33.97,34.11,33.97,34.1,52800.0,20.8435,20.9294,20.8435,20.9232,52800.0
2008-11-05 12:50:00,34.1,34.13,34.07,34.09,73900.0,20.9232,20.9416,20.9048,20.9171,73900.0
2008-11-05 12:55:00,34.09,34.22,34.05,34.22,45100.0,20.9171,20.9968,20.8925,20.9968,45100.0
2008-11-05 13:00:00,34.24,34.26,34.19,34.2,35800.0,21.0091,21.0214,20.9784,20.9846,35800.0
2008-11-05 13:05:00,34.2,34.24,34.12,34.23,46100.0,20.9846,21.0091,20.9355,21.003,46100.0
2008-11-05 13:10:00,34.23,34.25,34.2,34.21,14900.0,21.003,21.0153,20.9846,20.9907,14900.0
2008-11-05 13:15:00,34.21,34.27,34.15,34.27,49900.0,20.9907,21.0275,20.9539,21.0275,49900.0
2008-11-05 13:20:00,34.26,34.3,34.24,34.3,62400.0,21.0214,21.0459,21.0091,21.0459,62400.0
2008-11-05 13:25:00,34.3,34.34,34.26,34.33,47300.0,21.0459,21.0705,21.0214,21.0643,47300.0
2008-11-05 13:30:00,34.32,34.34,34.15,34.15,39800.0,21.0582,21.0705,20.9539,20.9539,39800.0
2008-11-05 13:35:00,34.15,34.17,34.12,34.14,53600.0,20.9539,20.9662,20.9355,20.9478,53600.0
2008-11-05 13:40:00,34.13,34.32,34.1,34.3,50600.0,20.9416,21.0582,20.9232,21.0459,50600.0
2008-11-05 13:45:00,34.3,34.3,34.17,34.29,35300.0,21.0459,21.0459,20.9662,21.0398,35300.0
2008-11-05 13:50:00,34.27,34.34,34.2,34.2,38300.0,21.0275,21.0705,20.9846,20.9846,38300.0
2008-11-05 13:55:00,34.19,34.24,34.15,34.23,38900.0,20.9784,21.0091,20.9539,21.003,38900.0
2008-11-05 14:00:00,34.23,34.36,34.18,34.26,60000.0,21.003,21.0828,20.9723,21.0214,60000.0
2008-11-05 14:05:00,34.24,34.24,34.12,34.17,79900.0,21.0091,21.0091,20.9355,20.9662,79900.0
2008-11-05 14:10:00,34.17,34.26,34.16,34.25,52300.0,20.9662,21.0214,20.96,21.0153,52300.0
2008-11-05 14:15:00,34.25,34.33,34.22,34.33,57200.0,21.0153,21.0643,20.9968,21.0643,57200.0
2008-11-05 14:20:00,34.32,34.37,34.3,34.31,48100.0,21.0582,21.0889,21.0459,21.0521,48100.0
2008-11-05 14:25:00,34.29,34.39,34.25,34.36,41600.0,21.0398,21.1012,21.0153,21.0828,41600.0
2008-11-05 14:30:00,34.35,34.49,34.33,34.46,81800.0,21.0766,21.1625,21.0643,21.1441,81800.0
2008-11-05 14:35:00,34.46,34.51,34.41,34.43,52600.0,21.1441,21.1748,21.1134,21.1257,52600.0
2008-11-05 14:40:00,34.43,34.49,34.41,34.45,43200.0,21.1257,21.1625,21.1134,21.138,43200.0
2008-11-05 14:45:00,34.45,34.48,34.3,34.33,47400.0,21.138,21.1564,21.0459,21.0643,47400.0
2008-11-05 14:50:00,34.33,34.47,34.32,34.47,69200.0,21.0643,21.1502,21.0582,21.1502,69200.0
2008-11-05 14:55:00,34.46,34.55,34.43,34.44,53700.0,21.1441,21.1993,21.1257,21.1318,53700.0
2008-11-05 15:00:00,34.43,34.51,34.4,34.45,42000.0,21.1257,21.1748,21.1073,21.138,42000.0
2008-11-05 15:05:00,34.45,34.54,34.35,34.36,61500.0,21.138,21.1932,21.0766,21.0828,61500.0
2008-11-05 15:10:00,34.36,34.44,34.3,34.42,91700.0,21.0828,21.1318,21.0459,21.1196,91700.0
2008-11-05 15:15:00,34.41,34.45,34.16,34.18,119600.0,21.1134,21.138,20.96,20.9723,119600.0
2008-11-05 15:20:00,34.17,34.2,34.04,34.07,120700.0,20.9662,20.9846,20.8864,20.9048,120700.0
2008-11-05 15:25:00,34.07,34.11,34.04,34.07,57400.0,20.9048,20.9294,20.8864,20.9048,57400.0
2008-11-05 15:30:00,34.08,34.12,33.89,33.95,131900.0,20.9109,20.9355,20.7944,20.8312,131900.0
2008-11-05 15:35:00,33.95,34.02,33.79,33.8,87100.0,20.8312,20.8741,20.733,20.7391,87100.0
2008-11-05 15:40:00,33.8,33.87,33.69,33.82,137300.0,20.7391,20.7821,20.6716,20.7514,137300.0
2008-11-05 15:45:00,33.84,34.01,33.78,33.93,186900.0,20.7637,20.868,20.7269,20.8189,186900.0
2008-11-05 15:50:00,33.93,33.98,33.83,33.83,182900.0,20.8189,20.8496,20.7576,20.7576,182900.0
2008-11-05 15:55:00,33.82,33.83,33.55,33.75,281000.0,20.7514,20.7576,20.5857,20.7085,281000.0
2008-11-06 09:30:00,33.89,33.89,33.54,33.72,99500.0,20.7944,20.7944,20.5796,20.6901,99500.0
2008-11-06 09:35:00,33.71,34.04,33.71,33.76,86500.0,20.6839,20.8864,20.6839,20.7146,86500.0
2008-11-06 09:40:00,33.76,34.02,33.76,33.95,91600.0,20.7146,20.8741,20.7146,20.8312,91600.0
2008-11-06 09:45:00,33.99,34.17,33.72,33.83,59600.0,20.8557,20.9662,20.6901,20.7576,59600.0
2008-11-06 09:50:00,33.78,33.8,33.53,33.65,51900.0,20.7269,20.7391,20.5735,20.6471,51900.0
2008-11-06 09:55:00,33.65,33.72,33.5,33.57,63900.0,20.6471,20.6901,20.5551,20.598,63900.0
2008-11-06 10:00:00,33.56,33.56,33.23,33.35,59700.0,20.5919,20.5919,20.3894,20.463,59700.0
2008-11-06 10:05:00,33.35,33.45,33.33,33.36,50800.0,20.463,20.5244,20.4508,20.4692,50800.0
2008-11-06 10:10:00,33.35,33.39,33.25,33.31,86500.0,20.463,20.4876,20.4017,20.4385,86500.0
2008-11-06 10:15:00,33.31,33.46,33.29,33.43,82600.0,20.4385,20.5305,20.4262,20.5121,82600.0
2008-11-06 10:20:00,33.46,33.57,33.43,33.54,58700.0,20.5305,20.598,20.5121,20.5796,58700.0
2008-11-06 10:25:00,33.53,33.55,33.4,33.45,56200.0,20.5735,20.5857,20.4937,20.5244,56200.0
2008-11-06 10:30:00,33.46,33.47,33.3,33.39,76200.0,20.5305,20.5367,20.4324,20.4876,76200.0
2008-11-06 10:35:00,33.4,33.53,33.26,33.53,66300.0,20.4937,20.5735,20.4078,20.5735,66300.0
2008-11-06 10:40:00,33.52,33.52,33.3,33.4,59900.0,20.5673,20.5673,20.4324,20.4937,59900.0
2008-11-06 10:45:00,33.39,33.46,33.35,33.42,44400.0,20.4876,20.5305,20.463,20.506,44400.0
2008-11-06 10:50:00,33.42,33.52,33.37,33.52,60400.0,20.506,20.5673,20.4753,20.5673,60400.0
2008-11-06 10:55:00,33.52,33.58,33.47,33.56,50200.0,20.5673,20.6042,20.5367,20.5919,50200.0
2008-11-06 11:00:00,33.56,33.68,33.56,33.56,62800.0,20.5919,20.6655,20.5919,20.5919,62800.0
2008-11-06 11:05:00,33.58,33.63,33.27,33.3,72300.0,20.6042,20.6348,20.4139,20.4324,72300.0
2008-11-06 11:10:00,33.31,33.46,33.2,33.43,81600.0,20.4385,20.5305,20.371,20.5121,81600.0
2008-11-06 11:15:00,33.44,33.44,33.31,33.39,54900.0,20.5183,20.5183,20.4385,20.4876,54900.0
2008-11-06 11:20:00,33.42,33.49,33.32,33.48,80200.0,20.506,20.5489,20.4446,20.5428,80200.0
2008-11-06 11:25:00,33.47,33.56,33.42,33.54,54400.0,20.5367,20.5919,20.506,20.5796,54400.0
2008-11-06 11:30:00,33.56,33.57,33.36,33.38,43200.0,20.5919,20.598,20.4692,20.4814,43200.0
2008-11-06 11:35:00,33.38,33.41,33.22,33.41,88300.0,20.4814,20.4998,20.3833,20.4998,88300.0
2008-11-06 11:40:00,33.41,33.66,33.41,33.65,54500.0,20.4998,20.6532,20.4998,20.6471,54500.0
2008-11-06 11:45:00,33.65,33.73,33.62,33.62,55000.0,20.6471,20.6962,20.6287,20.6287,55000.0
2008-11-06 11:50:00,33.62,33.66,33.5,33.52,36200.0,20.6287,20.6532,20.5551,20.5673,36200.0
2008-11-06 11:55:00,33.53,33.7,33.52,33.64,33500.0,20.5735,20.6778,20.5673,20.641,33500.0
2008-11-06 12:00:00,33.65,33.68,33.51,33.64,56800.0,20.6471,20.6655,20.5612,20.641,56800.0
2008-11-06 12:05:00,33.66,33.76,33.56,33.58,54900.0,20.6532,20.7146,20.5919,20.6042,54900.0
2008-11-06 12:10:00,33.58,33.7,33.57,33.64,29700.0,20.6042,20.6778,20.598,20.641,29700.0
2008-11-06 12:15:00,33.61,33.61,33.42,33.47,37300.0,20.6226,20.6226,20.506,20.5367,37300.0
2008-11-06 12:20:00,33.45,33.47,33.34,33.44,52900.0,20.5244,20.5367,20.4569,20.5183,52900.0
2008-11-06 12:25:00,33.43,33.46,33.27,33.31,56000.0,20.5121,20.5305,20.4139,20.4385,56000.0
2008-11-06 12:30:00,33.31,33.42,33.29,33.41,63600.0,20.4385,20.506,20.4262,20.4998,63600.0
2008-11-06 12:35:00,33.4,33.4,33.24,33.29,56900.0,20.4937,20.4937,20.3955,20.4262,56900.0
2008-11-06 12:40:00,33.28,33.34,33.16,33.22,27700.0,20.4201,20.4569,20.3465,20.3833,27700.0
2008-11-06 12:45:00,33.21,33.37,33.18,33.34,28200.0,20.3771,20.4753,20.3587,20.4569,28200.0
2008-11-06 12:50:00,33.35,33.38,33.27,33.28,23300.0,20.463,20.4814,20.4139,20.4201,23300.0
2008-11-06 12:55:00,33.28,33.29,33.16,33.22,29500.0,20.4201,20.4262,20.3465,20.3833,29500.0
2008-11-06 13:00:00,33.21,33.27,33.12,33.2,44500.0,20.3771,20.4139,20.3219,20.371,44500.0
2008-11-06 13:05:00,33.19,33.25,33.05,33.22,50600.0,20.3649,20.4017,20.279,20.3833,50600.0
2008-11-06 13:10:00,33.21,33.25,33.0,33.07,33900.0,20.3771,20.4017,20.2483,20.2912,33900.0
2008-11-06 13:15:00,33.1,33.12,32.9,33.03,52200.0,20.3096,20.3219,20.1869,20.2667,52200.0
2008-11-06 13:20:00,33.03,33.21,33.03,33.18,49800.0,20.2667,20.3771,20.2667,20.3587,49800.0
2008-11-06 13:25:00,33.18,33.18,33.05,33.11,52700.0,20.3587,20.3587,20.279,20.3158,52700.0
2008-11-06 13:30:00,33.12,33.12,33.02,33.06,62300.0,20.3219,20.3219,20.2605,20.2851,62300.0
2008-11-06 13:35:00,33.06,33.08,32.9,32.98,58700.0,20.2851,20.2974,20.1869,20.236,58700.0
2008-11-06 13:40:00,32.98,32.98,32.71,32.74,54000.0,20.236,20.236,20.0703,20.0887,54000.0
2008-11-06 13:45:00,32.74,32.87,32.71,32.81,49600.0,20.0887,20.1685,20.0703,20.1317,49600.0
2008-11-06 13:50:00,32.85,32.94,32.78,32.93,51000.0,20.1562,20.2115,20.1133,20.2053,51000.0
2008-11-06 13:55:00,32.93,33.08,32.93,33.02,65600.0,20.2053,20.2974,20.2053,20.2605,65600.0
2008-11-06 14:00:00,33.01,33.16,32.97,33.0,58800.0,20.2544,20.3465,20.2299,20.2483,58800.0
2008-11-06 14:05:00,33.0,33.21,32.99,33.12,49500.0,20.2483,20.3771,20.2421,20.3219,49500.0
2008-11-06 14:10:00,33.11,33.22,33.05,33.07,48200.0,20.3158,20.3833,20.279,20.2912,48200.0
2008-11-06 14:15:00,33.07,33.16,32.99,33.16,41500.0,20.2912,20.3465,20.2421,20.3465,41500.0
2008-11-06 14:20:00,33.15,33.15,33.0,33.13,31900.0,20.3403,20.3403,20.2483,20.328,31900.0
2008-11-06 14:25:00,33.13,33.13,32.99,33.03,83200.0,20.328,20.328,20.2421,20.2667,83200.0
2008-11-06 14:30:00,33.02,33.16,33.01,33.11,39600.0,20.2605,20.3465,20.2544,20.3158,39600.0
2008-11-06 14:35:00,33.11,33.33,32.99,33.28,63400.0,20.3158,20.4508,20.2421,20.4201,63400.0
2008-11-06 14:40:00,33.27,33.39,33.18,33.32,65300.0,20.4139,20.4876,20.3587,20.4446,65300.0
2008-11-06 14:45:00,33.31,33.31,33.17,33.27,51700.0,20.4385,20.4385,20.3526,20.4139,51700.0
2008-11-06 14:50:00,33.27,33.4,33.15,33.15,62600.0,20.4139,20.4937,20.3403,20.3403,62600.0
2008-11-06 14:55:00,33.17,33.27,33.09,33.27,58000.0,20.3526,20.4139,20.3035,20.4139,58000.0
2008-11-06 15:00:00,33.26,33.33,33.05,33.06,80300.0,20.4078,20.4508,20.279,20.2851,80300.0
2008-11-06 15:05:00,33.07,33.11,32.92,32.93,72700.0,20.2912,20.3158,20.1992,20.2053,72700.0
2008-11-06 15:10:00,32.94,33.03,32.85,32.97,88800.0,20.2115,20.2667,20.1562,20.2299,88800.0
2008-11-06 15:15:00,32.97,33.1,32.96,33.07,55200.0,20.2299,20.3096,20.2237,20.2912,55200.0
2008-11-06 15:20:00,33.07,33.15,32.98,33.04,88800.0,20.2912,20.3403,20.236,20.2728,88800.0
2008-11-06 15:25:00,33.04,33.05,32.87,32.92,108700.0,20.2728,20.279,20.1685,20.1992,108700.0
2008-11-06 15:30:00,32.93,32.98,32.8,32.95,103000.0,20.2053,20.236,20.1256,20.2176,103000.0
2008-11-06 15:35:00,32.95,33.04,32.67,32.7,111300.0,20.2176,20.2728,20.0458,20.0642,111300.0
2008-11-06 15:40:00,32.69,33.03,32.66,32.89,142500.0,20.0581,20.2667,20.0397,20.1808,142500.0
2008-11-06 15:45:00,32.88,33.02,32.68,32.73,163200.0,20.1746,20.2605,20.0519,20.0826,163200.0
2008-11-06 15:50:00,32.74,32.85,32.6,32.62,192900.0,20.0887,20.1562,20.0028,20.0151,192900.0
2008-11-06 15:55:00,32.62,32.97,32.62,32.87,261100.0,20.0151,20.2299,20.0151,20.1685,261100.0
2008-11-07 09:30:00,32.89,33.57,32.89,33.55,87000.0,20.1808,20.598,20.1808,20.5857,87000.0
2008-11-07 09:35:00,33.53,33.53,33.31,33.45,55200.0,20.5735,20.5735,20.4385,20.5244,55200.0
2008-11-07 09:40:00,33.46,33.66,33.18,33.22,61300.0,20.5305,20.6532,20.3587,20.3833,61300.0
2008-11-07 09:45:00,33.24,33.52,33.24,33.38,46400.0,20.3955,20.5673,20.3955,20.4814,46400.0
2008-11-07 09:50:00,33.35,33.41,33.26,33.41,38500.0,20.463,20.4998,20.4078,20.4998,38500.0
2008-11-07 09:55:00,33.44,33.7,33.4,33.61,63200.0,20.5183,20.6778,20.4937,20.6226,63200.0
2008-11-07 10:00:00,33.61,33.74,33.54,33.71,112600.0,20.6226,20.7023,20.5796,20.6839,112600.0
2008-11-07 10:05:00,33.71,33.81,33.64,33.77,101100.0,20.6839,20.7453,20.641,20.7207,101100.0
2008-11-07 10:10:00,33.77,33.9,33.73,33.8,51500.0,20.7207,20.8005,20.6962,20.7391,51500.0
2008-11-07 10:15:00,33.83,33.87,33.78,33.85,32600.0,20.7576,20.7821,20.7269,20.7698,32600.0
2008-11-07 10:20:00,33.85,33.88,33.72,33.79,30000.0,20.7698,20.7882,20.6901,20.733,30000.0
2008-11-07 10:25:00,33.77,33.94,33.74,33.93,34300.0,20.7207,20.825,20.7023,20.8189,34300.0
2008-11-07 10:30:00,33.94,33.97,33.87,33.89,64800.0,20.825,20.8435,20.7821,20.7944,64800.0
2008-11-07 10:35:00,33.89,34.1,33.87,34.07,86100.0,20.7944,20.9232,20.7821,20.9048,86100.0
2008-11-07 10:40:00,34.08,34.1,33.92,33.95,47100.0,20.9109,20.9232,20.8128,20.8312,47100.0
2008-11-07 10:45:00,33.96,34.07,33.91,34.04,73300.0,20.8373,20.9048,20.8066,20.8864,73300.0
2008-11-07 10:50:00,34.04,34.2,34.02,34.2,77100.0,20.8864,20.9846,20.8741,20.9846,77100.0
2008-11-07 10:55:00,34.19,34.22,34.16,34.17,49700.0,20.9784,20.9968,20.96,20.9662,49700.0
2008-11-07 11:00:00,34.18,34.25,34.13,34.21,67500.0,20.9723,21.0153,20.9416,20.9907,67500.0
2008-11-07 11:05:00,34.19,34.25,34.11,34.19,97600.0,20.9784,21.0153,20.9294,20.9784,97600.0
2008-11-07 11:10:00,34.18,34.27,34.15,34.21,52900.0,20.9723,21.0275,20.9539,20.9907,52900.0
2008-11-07 11:15:00,34.18,34.28,34.12,34.22,85200.0,20.9723,21.0337,20.9355,20.9968,85200.0
2008-11-07 11:20:00,34.22,34.27,33.98,34.07,58400.0,20.9968,21.0275,20.8496,20.9048,58400.0
2008-11-07 11:25:00,34.07,34.08,33.82,33.85,45400.0,20.9048,20.9109,20.7514,20.7698,45400.0
2008-11-07 11:30:00,33.84,33.86,33.76,33.83,34600.0,20.7637,20.776,20.7146,20.7576,34600.0
2008-11-07 11:35:00,33.84,33.98,33.77,33.98,22500.0,20.7637,20.8496,20.7207,20.8496,22500.0
2008-11-07 11:40:00,33.91,34.07,33.9,34.07,21500.0,20.8066,20.9048,20.8005,20.9048,21500.0
2008-11-07 11:45:00,34.08,34.14,34.03,34.08,27900.0,20.9109,20.9478,20.8803,20.9109,27900.0
2008-11-07 11:50:00,34.08,34.11,33.98,34.11,18600.0,20.9109,20.9294,20.8496,20.9294,18600.0
2008-11-07 11:55:00,34.09,34.17,34.01,34.12,27800.0,20.9171,20.9662,20.868,20.9355,27800.0
2008-11-07 12:00:00,34.13,34.2,34.09,34.19,21000.0,20.9416,20.9846,20.9171,20.9784,21000.0
2008-11-07 12:05:00,34.2,34.26,34.19,34.25,18100.0,20.9846,21.0214,20.9784,21.0153,18100.0
2008-11-07 12:10:00,34.25,34.25,34.17,34.17,13200.0,21.0153,21.0153,20.9662,20.9662,13200.0
2008-11-07 12:15:00,34.17,34.18,34.03,34.04,17000.0,20.9662,20.9723,20.8803,20.8864,17000.0
2008-11-07 12:20:00,34.02,34.02,33.92,34.01,35700.0,20.8741,20.8741,20.8128,20.868,35700.0
2008-11-07 12:25:00,34.03,34.13,34.01,34.09,28000.0,20.8803,20.9416,20.868,20.9171,28000.0
2008-11-07 12:30:00,34.08,34.12,34.0,34.0,28700.0,20.9109,20.9355,20.8619,20.8619,28700.0
2008-11-07 12:35:00,33.98,33.99,33.93,33.98,15000.0,20.8496,20.8557,20.8189,20.8496,15000.0
2008-11-07 12:40:00,33.99,34.11,33.98,34.06,20200.0,20.8557,20.9294,20.8496,20.8987,20200.0
2008-11-07 12:45:00,34.07,34.19,34.0,34.0,17100.0,20.9048,20.9784,20.8619,20.8619,17100.0
2008-11-07 12:50:00,34.01,34.1,33.99,34.0,14300.0,20.868,20.9232,20.8557,20.8619,14300.0
2008-11-07 12:55:00,33.97,34.09,33.96,34.04,15300.0,20.8435,20.9171,20.8373,20.8864,15300.0
2008-11-07 13:00:00,34.06,34.15,34.04,34.05,14800.0,20.8987,20.9539,20.8864,20.8925,14800.0
2008-11-07 13:05:00,34.07,34.09,33.93,33.93,13700.0,20.9048,20.9171,20.8189,20.8189,13700.0
2008-11-07 13:10:00,33.93,33.97,33.88,33.96,23700.0,20.8189,20.8435,20.7882,20.8373,23700.0
2008-11-07 13:15:00,33.96,33.98,33.9,33.96,18500.0,20.8373,20.8496,20.8005,20.8373,18500.0
2008-11-07 13:20:00,33.96,34.0,33.9,33.91,14400.0,20.8373,20.8619,20.8005,20.8066,14400.0
2008-11-07 13:25:00,33.92,34.05,33.88,34.02,27800.0,20.8128,20.8925,20.7882,20.8741,27800.0
2008-11-07 13:30:00,34.04,34.06,33.99,34.0,14800.0,20.8864,20.8987,20.8557,20.8619,14800.0
2008-11-07 13:35:00,34.0,34.02,33.92,33.96,17000.0,20.8619,20.8741,20.8128,20.8373,17000.0
2008-11-07 13:40:00,33.97,33.98,33.91,33.91,11300.0,20.8435,20.8496,20.8066,20.8066,11300.0
2008-11-07 13:45:00,33.94,34.01,33.92,34.0,13600.0,20.825,20.868,20.8128,20.8619,13600.0
2008-11-07 13:50:00,34.01,34.1,33.97,34.05,17100.0,20.868,20.9232,20.8435,20.8925,17100.0
2008-11-07 13:55:00,34.06,34.15,34.01,34.12,59400.0,20.8987,20.9539,20.868,20.9355,59400.0
2008-11-07 14:00:00,34.12,34.13,34.04,34.07,19100.0,20.9355,20.9416,20.8864,20.9048,19100.0
2008-11-07 14:05:00,34.07,34.08,34.0,34.02,7300.0,20.9048,20.9109,20.8619,20.8741,7300.0
2008-11-07 14:10:00,34.03,34.06,34.0,34.04,15200.0,20.8803,20.8987,20.8619,20.8864,15200.0
2008-11-07 14:15:00,34.05,34.13,34.03,34.11,19800.0,20.8925,20.9416,20.8803,20.9294,19800.0
2008-11-07 14:20:00,34.1,34.14,33.99,33.99,30000.0,20.9232,20.9478,20.8557,20.8557,30000.0
2008-11-07 14:25:00,33.99,34.08,33.97,34.07,35600.0,20.8557,20.9109,20.8435,20.9048,35600.0
2008-11-07 14:30:00,34.08,34.15,34.06,34.1,14500.0,20.9109,20.9539,20.8987,20.9232,14500.0
2008-11-07 14:35:00,34.1,34.23,34.05,34.21,44800.0,20.9232,21.003,20.8925,20.9907,44800.0
2008-11-07 14:40:00,34.21,34.3,34.18,34.2,43200.0,20.9907,21.0459,20.9723,20.9846,43200.0
2008-11-07 14:45:00,34.2,34.37,34.2,34.25,47700.0,20.9846,21.0889,20.9846,21.0153,47700.0
2008-11-07 14:50:00,34.24,34.33,34.06,34.07,32000.0,21.0091,21.0643,20.8987,20.9048,32000.0
2008-11-07 14:55:00,34.06,34.1,33.77,33.77,75500.0,20.8987,20.9232,20.7207,20.7207,75500.0
2008-11-07 15:00:00,33.79,33.96,33.76,33.76,52600.0,20.733,20.8373,20.7146,20.7146,52600.0
2008-11-07 15:05:00,33.76,33.85,33.64,33.78,43000.0,20.7146,20.7698,20.641,20.7269,43000.0
2008-11-07 15:10:00,33.82,33.95,33.74,33.85,40300.0,20.7514,20.8312,20.7023,20.7698,40300.0
2008-11-07 15:15:00,33.84,33.98,33.82,33.85,53000.0,20.7637,20.8496,20.7514,20.7698,53000.0
2008-11-07 15:20:00,33.85,33.85,33.6,33.73,75500.0,20.7698,20.7698,20.6164,20.6962,75500.0
2008-11-07 15:25:00,33.71,33.82,33.64,33.67,68900.0,20.6839,20.7514,20.641,20.6594,68900.0
2008-11-07 15:30:00,33.68,33.84,33.63,33.84,105100.0,20.6655,20.7637,20.6348,20.7637,105100.0
2008-11-07 15:35:00,33.84,33.94,33.83,33.9,84700.0,20.7637,20.825,20.7576,20.8005,84700.0
2008-11-07 15:40:00,33.91,33.96,33.82,33.95,83900.0,20.8066,20.8373,20.7514,20.8312,83900.0
2008-11-07 15:45:00,33.94,34.04,33.89,33.95,97000.0,20.825,20.8864,20.7944,20.8312,97000.0
2008-11-07 15:50:00,33.95,34.0,33.87,33.98,193200.0,20.8312,20.8619,20.7821,20.8496,193200.0
2008-11-07 15:55:00,33.99,34.25,33.93,34.23,223300.0,20.8557,21.0153,20.8189,21.003,223300.0
2008-11-10 09:30:00,34.77,35.5,34.77,35.23,145300.0,21.3343,21.7822,21.3343,21.6166,145300.0
2008-11-10 09:35:00,35.23,35.24,34.81,35.1,85300.0,21.6166,21.6227,21.3589,21.5368,85300.0
2008-11-10 09:40:00,35.11,35.19,35.02,35.18,84000.0,21.5429,21.592,21.4877,21.5859,84000.0
2008-11-10 09:45:00,35.18,35.36,35.08,35.11,68700.0,21.5859,21.6963,21.5245,21.5429,68700.0
2008-11-10 09:50:00,35.13,35.4,35.12,35.39,102900.0,21.5552,21.7209,21.5491,21.7147,102900.0
2008-11-10 09:55:00,35.4,35.4,35.23,35.26,80400.0,21.7209,21.7209,21.6166,21.635,80400.0
2008-11-10 10:00:00,35.25,35.27,35.04,35.09,71300.0,21.6288,21.6411,21.5,21.5307,71300.0
2008-11-10 10:05:00,35.07,35.18,35.05,35.18,83000.0,21.5184,21.5859,21.5061,21.5859,83000.0
2008-11-10 10:10:00,35.18,35.26,35.15,35.25,45600.0,21.5859,21.635,21.5675,21.6288,45600.0
2008-11-10 10:15:00,35.25,35.25,35.15,35.17,55200.0,21.6288,21.6288,21.5675,21.5798,55200.0
2008-11-10 10:20:00,35.17,35.17,35.06,35.11,58100.0,21.5798,21.5798,21.5123,21.5429,58100.0
2008-11-10 10:25:00,35.11,35.18,35.0,35.1,98000.0,21.5429,21.5859,21.4754,21.5368,98000.0
2008-11-10 10:30:00,35.12,35.22,35.07,35.15,94800.0,21.5491,21.6104,21.5184,21.5675,94800.0
2008-11-10 10:35:00,35.14,35.2,35.06,35.17,59100.0,21.5613,21.5982,21.5123,21.5798,59100.0
2008-11-10 10:40:00,35.15,35.24,35.13,35.2,43800.0,21.5675,21.6227,21.5552,21.5982,43800.0
2008-11-10 10:45:00,35.19,35.2,35.02,35.04,78600.0,21.592,21.5982,21.4877,21.5,78600.0
2008-11-10 10:50:00,35.02,35.15,35.02,35.1,49300.0,21.4877,21.5675,21.4877,21.5368,49300.0
2008-11-10 10:55:00,35.09,35.16,35.05,35.1,78700.0,21.5307,21.5736,21.5061,21.5368,78700.0
2008-11-10 11:00:00,35.11,35.15,34.99,35.14,138400.0,21.5429,21.5675,21.4693,21.5613,138400.0
2008-11-10 11:05:00,35.14,35.15,35.05,35.15,34500.0,21.5613,21.5675,21.5061,21.5675,34500.0
2008-11-10 11:10:00,35.15,35.17,35.12,35.15,54100.0,21.5675,21.5798,21.5491,21.5675,54100.0
2008-11-10 11:15:00,35.16,35.23,35.15,35.22,57200.0,21.5736,21.6166,21.5675,21.6104,57200.0
2008-11-10 11:20:00,35.23,35.34,35.21,35.33,61100.0,21.6166,21.6841,21.6043,21.6779,61100.0
2008-11-10 11:25:00,35.34,35.36,35.27,35.27,33600.0,21.6841,21.6963,21.6411,21.6411,33600.0
2008-11-10 11:30:00,35.27,35.3,35.21,35.22,31000.0,21.6411,21.6595,21.6043,21.6104,31000.0
2008-11-10 11:35:00,35.22,35.28,35.19,35.27,22500.0,21.6104,21.6472,21.592,21.6411,22500.0
2008-11-10 11:40:00,35.28,35.29,35.21,35.27,29600.0,21.6472,21.6534,21.6043,21.6411,29600.0
2008-11-10 11:45:00,35.26,35.26,35.11,35.12,77200.0,21.635,21.635,21.5429,21.5491,77200.0
2008-11-10 11:50:00,35.12,35.12,34.99,34.99,97800.0,21.5491,21.5491,21.4693,21.4693,97800.0
2008-11-10 11:55:00,34.98,35.09,34.98,35.03,91200.0,21.4632,21.5307,21.4632,21.4939,91200.0
2008-11-10 12:00:00,35.03,35.19,35.03,35.18,57300.0,21.4939,21.592,21.4939,21.5859,57300.0
2008-11-10 12:05:00,35.18,35.24,35.14,35.22,55300.0,21.5859,21.6227,21.5613,21.6104,55300.0
2008-11-10 12:10:00,35.22,35.23,35.16,35.17,31100.0,21.6104,21.6166,21.5736,21.5798,31100.0
2008-11-10 12:15:00,35.17,35.18,35.1,35.11,45800.0,21.5798,21.5859,21.5368,21.5429,45800.0
2008-11-10 12:20:00,35.12,35.14,35.07,35.14,80200.0,21.5491,21.5613,21.5184,21.5613,80200.0
2008-11-10 12:25:00,35.13,35.18,35.07,35.08,94600.0,21.5552,21.5859,21.5184,21.5245,94600.0
2008-11-10 12:30:00,35.07,35.1,34.97,35.07,89800.0,21.5184,21.5368,21.457,21.5184,89800.0
2008-11-10 12:35:00,35.07,35.08,34.86,34.87,106900.0,21.5184,21.5245,21.3895,21.3957,106900.0
2008-11-10 12:40:00,34.88,34.9,34.63,34.67,74100.0,21.4018,21.4141,21.2484,21.273,74100.0
2008-11-10 12:45:00,34.67,34.68,34.61,34.63,41600.0,21.273,21.2791,21.2361,21.2484,41600.0
2008-11-10 12:50:00,34.64,34.66,34.55,34.55,66300.0,21.2546,21.2668,21.1993,21.1993,66300.0
2008-11-10 12:55:00,34.56,34.67,34.56,34.63,46200.0,21.2055,21.273,21.2055,21.2484,46200.0
2008-11-10 13:00:00,34.64,34.65,34.52,34.52,28600.0,21.2546,21.2607,21.1809,21.1809,28600.0
2008-11-10 13:05:00,34.51,34.64,34.51,34.63,19000.0,21.1748,21.2546,21.1748,21.2484,19000.0
2008-11-10 13:10:00,34.62,34.74,34.62,34.72,18100.0,21.2423,21.3159,21.2423,21.3036,18100.0
2008-11-10 13:15:00,34.73,34.74,34.68,34.73,21300.0,21.3098,21.3159,21.2791,21.3098,21300.0
2008-11-10 13:20:00,34.73,34.74,34.6,34.61,49000.0,21.3098,21.3159,21.23,21.2361,49000.0
2008-11-10 13:25:00,34.6,34.75,34.59,34.73,46100.0,21.23,21.322,21.2239,21.3098,46100.0
2008-11-10 13:30:00,34.72,34.76,34.7,34.72,42400.0,21.3036,21.3282,21.2914,21.3036,42400.0
2008-11-10 13:35:00,34.72,34.73,34.61,34.63,34400.0,21.3036,21.3098,21.2361,21.2484,34400.0
2008-11-10 13:40:00,34.63,34.67,34.6,34.66,42200.0,21.2484,21.273,21.23,21.2668,42200.0
2008-11-10 13:45:00,34.66,34.68,34.58,34.67,32700.0,21.2668,21.2791,21.2177,21.273,32700.0
2008-11-10 13:50:00,34.67,34.73,34.63,34.68,32000.0,21.273,21.3098,21.2484,21.2791,32000.0
2008-11-10 13:55:00,34.68,34.8,34.67,34.75,43500.0,21.2791,21.3527,21.273,21.322,43500.0
2008-11-10 14:00:00,34.74,34.82,34.73,34.78,27300.0,21.3159,21.365,21.3098,21.3405,27300.0
2008-11-10 14:05:00,34.8,34.93,34.8,34.91,33700.0,21.3527,21.4325,21.3527,21.4202,33700.0
2008-11-10 14:10:00,34.91,34.93,34.86,34.87,32600.0,21.4202,21.4325,21.3895,21.3957,32600.0
2008-11-10 14:15:00,34.87,34.9,34.73,34.78,53200.0,21.3957,21.4141,21.3098,21.3405,53200.0
2008-11-10 14:20:00,34.78,34.8,34.66,34.72,52700.0,21.3405,21.3527,21.2668,21.3036,52700.0
2008-11-10 14:25:00,34.73,34.83,34.66,34.76,53100.0,21.3098,21.3711,21.2668,21.3282,53100.0
2008-11-10 14:30:00,34.77,34.82,34.64,34.65,39300.0,21.3343,21.365,21.2546,21.2607,39300.0
2008-11-10 14:35:00,34.66,34.71,34.6,34.68,62200.0,21.2668,21.2975,21.23,21.2791,62200.0
2008-11-10 14:40:00,34.69,34.76,34.68,34.74,40300.0,21.2852,21.3282,21.2791,21.3159,40300.0
2008-11-10 14:45:00,34.74,34.77,34.59,34.62,67400.0,21.3159,21.3343,21.2239,21.2423,67400.0
2008-11-10 14:50:00,34.62,34.66,34.56,34.63,48800.0,21.2423,21.2668,21.2055,21.2484,48800.0
2008-11-10 14:55:00,34.62,34.71,34.62,34.66,65300.0,21.2423,21.2975,21.2423,21.2668,65300.0
2008-11-10 15:00:00,34.66,34.66,34.45,34.6,85500.0,21.2668,21.2668,21.138,21.23,85500.0
2008-11-10 15:05:00,34.59,34.68,34.47,34.54,84200.0,21.2239,21.2791,21.1502,21.1932,84200.0
2008-11-10 15:10:00,34.53,34.67,34.5,34.67,76700.0,21.1871,21.273,21.1687,21.273,76700.0
2008-11-10 15:15:00,34.69,34.73,34.52,34.59,70500.0,21.2852,21.3098,21.1809,21.2239,70500.0
2008-11-10 15:20:00,34.59,34.61,34.41,34.48,60200.0,21.2239,21.2361,21.1134,21.1564,60200.0
2008-11-10 15:25:00,34.48,34.57,34.42,34.51,79300.0,21.1564,21.2116,21.1196,21.1748,79300.0
2008-11-10 15:30:00,34.5,34.68,34.49,34.58,90000.0,21.1687,21.2791,21.1625,21.2177,90000.0
2008-11-10 15:35:00,34.57,34.6,34.45,34.48,102700.0,21.2116,21.23,21.138,21.1564,102700.0
2008-11-10 15:40:00,34.47,34.64,34.43,34.62,113000.0,21.1502,21.2546,21.1257,21.2423,113000.0
2008-11-10 15:45:00,34.63,34.63,34.44,34.54,112100.0,21.2484,21.2484,21.1318,21.1932,112100.0
2008-11-10 15:50:00,34.54,34.78,34.53,34.72,156100.0,21.1932,21.3405,21.1871,21.3036,156100.0
2008-11-10 15:55:00,34.72,34.96,34.68,34.93,193500.0,21.3036,21.4509,21.2791,21.4325,193500.0
2008-11-11 09:30:00,34.73,34.76,34.13,34.24,80800.0,21.3098,21.3282,20.9416,21.0091,80800.0
2008-11-11 09:35:00,34.26,34.42,34.17,34.39,59000.0,21.0214,21.1196,20.9662,21.1012,59000.0
2008-11-11 09:40:00,34.38,34.39,34.05,34.16,43600.0,21.095,21.1012,20.8925,20.96,43600.0
2008-11-11 09:45:00,34.17,34.26,34.07,34.08,41900.0,20.9662,21.0214,20.9048,20.9109,41900.0
2008-11-11 09:50:00,34.08,34.11,33.88,34.1,50800.0,20.9109,20.9294,20.7882,20.9232,50800.0
2008-11-11 09:55:00,34.1,34.13,33.86,34.08,34300.0,20.9232,20.9416,20.776,20.9109,34300.0
2008-11-11 10:00:00,34.08,34.09,33.91,34.09,46100.0,20.9109,20.9171,20.8066,20.9171,46100.0
2008-11-11 10:05:00,34.09,34.15,34.04,34.07,30300.0,20.9171,20.9539,20.8864,20.9048,30300.0
2008-11-11 10:10:00,34.07,34.11,33.97,34.06,49900.0,20.9048,20.9294,20.8435,20.8987,49900.0
2008-11-11 10:15:00,34.05,34.05,33.91,34.01,42300.0,20.8925,20.8925,20.8066,20.868,42300.0
2008-11-11 10:20:00,34.02,34.1,33.98,34.09,40700.0,20.8741,20.9232,20.8496,20.9171,40700.0
2008-11-11 10:25:00,34.09,34.22,34.06,34.08,41200.0,20.9171,20.9968,20.8987,20.9109,41200.0
2008-11-11 10:30:00,34.07,34.24,34.01,34.23,36700.0,20.9048,21.0091,20.868,21.003,36700.0
2008-11-11 10:35:00,34.24,34.28,34.17,34.21,28600.0,21.0091,21.0337,20.9662,20.9907,28600.0
2008-11-11 10:40:00,34.2,34.22,34.11,34.13,33600.0,20.9846,20.9968,20.9294,20.9416,33600.0
2008-11-11 10:45:00,34.12,34.17,33.99,34.16,35200.0,20.9355,20.9662,20.8557,20.96,35200.0
2008-11-11 10:50:00,34.18,34.39,34.17,34.36,74900.0,20.9723,21.1012,20.9662,21.0828,74900.0
2008-11-11 10:55:00,34.37,34.38,34.12,34.12,52500.0,21.0889,21.095,20.9355,20.9355,52500.0
2008-11-11 11:00:00,34.11,34.25,34.11,34.24,63300.0,20.9294,21.0153,20.9294,21.0091,63300.0
2008-11-11 11:05:00,34.23,34.26,34.17,34.24,49400.0,21.003,21.0214,20.9662,21.0091,49400.0
2008-11-11 11:10:00,34.23,34.27,34.2,34.25,34500.0,21.003,21.0275,20.9846,21.0153,34500.0
2008-11-11 11:15:00,34.26,34.38,34.25,34.31,31200.0,21.0214,21.095,21.0153,21.0521,31200.0
2008-11-11 11:20:00,34.3,34.4,34.3,34.39,29000.0,21.0459,21.1073,21.0459,21.1012,29000.0
2008-11-11 11:25:00,34.39,34.39,34.3,34.34,27200.0,21.1012,21.1012,21.0459,21.0705,27200.0
2008-11-11 11:30:00,34.33,34.38,34.12,34.15,56200.0,21.0643,21.095,20.9355,20.9539,56200.0
2008-11-11 11:35:00,34.14,34.22,34.13,34.19,33500.0,20.9478,20.9968,20.9416,20.9784,33500.0
2008-11-11 11:40:00,34.19,34.47,34.18,34.39,53500.0,20.9784,21.1502,20.9723,21.1012,53500.0
2008-11-11 11:45:00,34.39,34.5,34.36,34.38,28100.0,21.1012,21.1687,21.0828,21.095,28100.0
2008-11-11 11:50:00,34.38,34.39,34.31,34.36,16500.0,21.095,21.1012,21.0521,21.0828,16500.0
2008-11-11 11:55:00,34.36,34.37,34.28,34.37,36900.0,21.0828,21.0889,21.0337,21.0889,36900.0
2008-11-11 12:00:00,34.37,34.44,34.36,34.44,54500.0,21.0889,21.1318,21.0828,21.1318,54500.0
2008-11-11 12:05:00,34.45,34.48,34.44,34.44,44600.0,21.138,21.1564,21.1318,21.1318,44600.0
2008-11-11 12:10:00,34.45,34.5,34.44,34.47,33800.0,21.138,21.1687,21.1318,21.1502,33800.0
2008-11-11 12:15:00,34.47,34.53,34.46,34.47,65500.0,21.1502,21.1871,21.1441,21.1502,65500.0
2008-11-11 12:20:00,34.46,34.52,34.35,34.35,45900.0,21.1441,21.1809,21.0766,21.0766,45900.0
2008-11-11 12:25:00,34.35,34.4,34.34,34.34,23400.0,21.0766,21.1073,21.0705,21.0705,23400.0
2008-11-11 12:30:00,34.35,34.38,34.24,34.24,37400.0,21.0766,21.095,21.0091,21.0091,37400.0
2008-11-11 12:35:00,34.26,34.35,34.22,34.33,23700.0,21.0214,21.0766,20.9968,21.0643,23700.0
2008-11-11 12:40:00,34.32,34.34,34.3,34.32,14700.0,21.0582,21.0705,21.0459,21.0582,14700.0
2008-11-11 12:45:00,34.32,34.33,34.22,34.22,19800.0,21.0582,21.0643,20.9968,20.9968,19800.0
2008-11-11 12:50:00,34.22,34.3,34.13,34.29,27000.0,20.9968,21.0459,20.9416,21.0398,27000.0
2008-11-11 12:55:00,34.29,34.33,34.25,34.32,19000.0,21.0398,21.0643,21.0153,21.0582,19000.0
2008-11-11 13:00:00,34.32,34.33,34.23,34.24,23800.0,21.0582,21.0643,21.003,21.0091,23800.0
2008-11-11 13:05:00,34.23,34.31,34.18,34.29,28900.0,21.003,21.0521,20.9723,21.0398,28900.0
2008-11-11 13:10:00,34.29,34.4,34.28,34.34,30100.0,21.0398,21.1073,21.0337,21.0705,30100.0
2008-11-11 13:15:00,34.34,34.34,34.3,34.34,21200.0,21.0705,21.0705,21.0459,21.0705,21200.0
2008-11-11 13:20:00,34.34,34.36,34.26,34.26,31700.0,21.0705,21.0828,21.0214,21.0214,31700.0
2008-11-11 13:25:00,34.27,34.27,34.22,34.27,26200.0,21.0275,21.0275,20.9968,21.0275,26200.0
2008-11-11 13:30:00,34.27,34.29,34.2,34.22,39000.0,21.0275,21.0398,20.9846,20.9968,39000.0
2008-11-11 13:35:00,34.21,34.21,34.18,34.2,22200.0,20.9907,20.9907,20.9723,20.9846,22200.0
2008-11-11 13:40:00,34.19,34.22,34.19,34.21,43900.0,20.9784,20.9968,20.9784,20.9907,43900.0
2008-11-11 13:45:00,34.2,34.4,34.2,34.36,64200.0,20.9846,21.1073,20.9846,21.0828,64200.0
2008-11-11 13:50:00,34.35,34.49,34.34,34.48,53500.0,21.0766,21.1625,21.0705,21.1564,53500.0
2008-11-11 13:55:00,34.48,34.68,34.47,34.63,52300.0,21.1564,21.2791,21.1502,21.2484,52300.0
2008-11-11 14:00:00,34.64,34.82,34.57,34.75,75700.0,21.2546,21.365,21.2116,21.322,75700.0
2008-11-11 14:05:00,34.73,34.77,34.59,34.62,45300.0,21.3098,21.3343,21.2239,21.2423,45300.0
2008-11-11 14:10:00,34.62,34.63,34.57,34.58,24100.0,21.2423,21.2484,21.2116,21.2177,24100.0
2008-11-11 14:15:00,34.58,34.76,34.56,34.76,41700.0,21.2177,21.3282,21.2055,21.3282,41700.0
2008-11-11 14:20:00,34.76,34.95,34.75,34.85,59500.0,21.3282,21.4448,21.322,21.3834,59500.0
2008-11-11 14:25:00,34.86,35.09,34.86,35.07,61300.0,21.3895,21.5307,21.3895,21.5184,61300.0
2008-11-11 14:30:00,35.06,35.24,34.96,35.22,53000.0,21.5123,21.6227,21.4509,21.6104,53000.0
2008-11-11 14:35:00,35.21,35.25,34.95,34.95,51900.0,21.6043,21.6288,21.4448,21.4448,51900.0
2008-11-11 14:40:00,34.95,34.95,34.64,34.64,138300.0,21.4448,21.4448,21.2546,21.2546,138300.0
2008-11-11 14:45:00,34.64,34.67,34.43,34.5,133400.0,21.2546,21.273,21.1257,21.1687,133400.0
2008-11-11 14:50:00,34.5,34.5,34.04,34.12,169200.0,21.1687,21.1687,20.8864,20.9355,169200.0
2008-11-11 14:55:00,34.14,34.24,33.95,33.95,133700.0,20.9478,21.0091,20.8312,20.8312,133700.0
2008-11-11 15:00:00,33.96,34.04,33.95,34.0,139500.0,20.8373,20.8864,20.8312,20.8619,139500.0
2008-11-11 15:05:00,34.0,34.16,33.98,33.99,102100.0,20.8619,20.96,20.8496,20.8557,102100.0
2008-11-11 15:10:00,33.98,34.02,33.94,34.01,107100.0,20.8496,20.8741,20.825,20.868,107100.0
2008-11-11 15:15:00,34.01,34.14,33.92,34.14,81300.0,20.868,20.9478,20.8128,20.9478,81300.0
2008-11-11 15:20:00,34.13,34.24,34.0,34.0,109500.0,20.9416,21.0091,20.8619,20.8619,109500.0
2008-11-11 15:25:00,34.01,34.04,33.95,34.0,96000.0,20.868,20.8864,20.8312,20.8619,96000.0
2008-11-11 15:30:00,33.99,34.0,33.75,33.78,102700.0,20.8557,20.8619,20.7085,20.7269,102700.0
2008-11-11 15:35:00,33.77,33.81,33.63,33.65,156800.0,20.7207,20.7453,20.6348,20.6471,156800.0
2008-11-11 15:40:00,33.65,33.86,33.65,33.81,134800.0,20.6471,20.776,20.6471,20.7453,134800.0
2008-11-11 15:45:00,33.8,34.0,33.75,34.0,135500.0,20.7391,20.8619,20.7085,20.8619,135500.0
2008-11-11 15:50:00,34.0,34.15,33.95,33.98,164500.0,20.8619,20.9539,20.8312,20.8496,164500.0
2008-11-11 15:55:00,33.98,34.15,33.97,33.99,204800.0,20.8496,20.9539,20.8435,20.8557,204800.0
2008-11-12 09:30:00,33.25,33.42,32.61,32.85,109300.0,20.7014,20.8073,20.303,20.4524,109300.0
2008-11-12 09:35:00,32.85,33.14,32.85,33.08,49200.0,20.4524,20.6329,20.4524,20.5956,49200.0
2008-11-12 09:40:00,33.06,33.17,32.94,33.17,57900.0,20.5831,20.6516,20.5084,20.6516,57900.0
2008-11-12 09:45:00,33.16,33.18,32.91,32.99,113100.0,20.6454,20.6578,20.4897,20.5395,113100.0
2008-11-12 09:50:00,32.99,33.15,32.97,33.05,80400.0,20.5395,20.6392,20.5271,20.5769,80400.0
2008-11-12 09:55:00,33.05,33.11,33.0,33.02,86400.0,20.5769,20.6143,20.5458,20.5582,86400.0
2008-11-12 10:00:00,33.02,33.09,32.93,33.08,99600.0,20.5582,20.6018,20.5022,20.5956,99600.0
2008-11-12 10:05:00,33.08,33.1,32.98,33.04,158800.0,20.5956,20.608,20.5333,20.5707,158800.0
2008-11-12 10:10:00,33.05,33.32,32.99,33.14,130900.0,20.5769,20.745,20.5395,20.6329,130900.0
2008-11-12 10:15:00,33.13,33.15,32.9,33.07,109700.0,20.6267,20.6392,20.4835,20.5893,109700.0
2008-11-12 10:20:00,33.07,33.09,32.85,33.08,75700.0,20.5893,20.6018,20.4524,20.5956,75700.0
2008-11-12 10:25:00,33.08,33.1,32.78,32.78,61400.0,20.5956,20.608,20.4088,20.4088,61400.0
2008-11-12 10:30:00,32.77,32.93,32.56,32.62,90600.0,20.4026,20.5022,20.2718,20.3092,90600.0
2008-11-12 10:35:00,32.62,32.71,32.44,32.49,79900.0,20.3092,20.3652,20.1971,20.2282,79900.0
2008-11-12 10:40:00,32.49,32.78,32.47,32.76,82000.0,20.2282,20.4088,20.2158,20.3963,82000.0
2008-11-12 10:45:00,32.77,32.81,32.6,32.68,53700.0,20.4026,20.4275,20.2967,20.3465,53700.0
2008-11-12 10:50:00,32.69,32.84,32.63,32.65,41400.0,20.3528,20.4462,20.3154,20.3279,41400.0
2008-11-12 10:55:00,32.66,32.8,32.64,32.8,52300.0,20.3341,20.4212,20.3216,20.4212,52300.0
2008-11-12 11:00:00,32.81,32.81,32.65,32.77,60800.0,20.4275,20.4275,20.3279,20.4026,60800.0
2008-11-12 11:05:00,32.77,32.77,32.56,32.73,58600.0,20.4026,20.4026,20.2718,20.3777,58600.0
2008-11-12 11:10:00,32.73,32.76,32.59,32.74,48000.0,20.3777,20.3963,20.2905,20.3839,48000.0
2008-11-12 11:15:00,32.73,32.92,32.69,32.87,72900.0,20.3777,20.496,20.3528,20.4648,72900.0
2008-11-12 11:20:00,32.87,32.89,32.67,32.86,104200.0,20.4648,20.4773,20.3403,20.4586,104200.0
2008-11-12 11:25:00,32.86,32.89,32.75,32.83,41300.0,20.4586,20.4773,20.3901,20.4399,41300.0
2008-11-12 11:30:00,32.83,32.88,32.65,32.8,91300.0,20.4399,20.4711,20.3279,20.4212,91300.0
2008-11-12 11:35:00,32.78,32.81,32.54,32.56,85800.0,20.4088,20.4275,20.2594,20.2718,85800.0
2008-11-12 11:40:00,32.54,32.54,32.44,32.48,69000.0,20.2594,20.2594,20.1971,20.222,69000.0
2008-11-12 11:45:00,32.47,32.52,32.37,32.5,42700.0,20.2158,20.2469,20.1535,20.2345,42700.0
2008-11-12 11:50:00,32.5,32.58,32.4,32.55,33600.0,20.2345,20.2843,20.1722,20.2656,33600.0
2008-11-12 11:55:00,32.52,32.63,32.5,32.55,87500.0,20.2469,20.3154,20.2345,20.2656,87500.0
2008-11-12 12:00:00,32.54,32.64,32.53,32.55,43200.0,20.2594,20.3216,20.2531,20.2656,43200.0
2008-11-12 12:05:00,32.55,32.57,32.41,32.44,30100.0,20.2656,20.278,20.1784,20.1971,30100.0
2008-11-12 12:10:00,32.43,32.51,32.37,32.43,24200.0,20.1909,20.2407,20.1535,20.1909,24200.0
2008-11-12 12:15:00,32.43,32.51,32.41,32.47,33300.0,20.1909,20.2407,20.1784,20.2158,33300.0
2008-11-12 12:20:00,32.46,32.62,32.46,32.51,90900.0,20.2096,20.3092,20.2096,20.2407,90900.0
2008-11-12 12:25:00,32.49,32.69,32.48,32.57,125100.0,20.2282,20.3528,20.222,20.278,125100.0
2008-11-12 12:30:00,32.58,32.68,32.57,32.59,72500.0,20.2843,20.3465,20.278,20.2905,72500.0
2008-11-12 12:35:00,32.59,32.71,32.57,32.67,91700.0,20.2905,20.3652,20.278,20.3403,91700.0
2008-11-12 12:40:00,32.69,32.71,32.61,32.67,63000.0,20.3528,20.3652,20.303,20.3403,63000.0
2008-11-12 12:45:00,32.67,32.71,32.59,32.61,57600.0,20.3403,20.3652,20.2905,20.303,57600.0
2008-11-12 12:50:00,32.62,32.67,32.55,32.63,51400.0,20.3092,20.3403,20.2656,20.3154,51400.0
2008-11-12 12:55:00,32.62,32.72,32.62,32.65,107800.0,20.3092,20.3714,20.3092,20.3279,107800.0
2008-11-12 13:00:00,32.66,32.75,32.55,32.58,41100.0,20.3341,20.3901,20.2656,20.2843,41100.0
2008-11-12 13:05:00,32.57,32.65,32.57,32.62,21500.0,20.278,20.3279,20.278,20.3092,21500.0
2008-11-12 13:10:00,32.63,32.66,32.51,32.54,33000.0,20.3154,20.3341,20.2407,20.2594,33000.0
2008-11-12 13:15:00,32.5,32.51,32.35,32.43,35600.0,20.2345,20.2407,20.1411,20.1909,35600.0
2008-11-12 13:20:00,32.45,32.46,32.3,32.39,39800.0,20.2033,20.2096,20.1099,20.166,39800.0
2008-11-12 13:25:00,32.4,32.46,32.35,32.46,17400.0,20.1722,20.2096,20.1411,20.2096,17400.0
2008-11-12 13:30:00,32.44,32.46,32.38,32.39,42400.0,20.1971,20.2096,20.1598,20.166,42400.0
2008-11-12 13:35:00,32.39,32.54,32.34,32.54,57100.0,20.166,20.2594,20.1349,20.2594,57100.0
2008-11-12 13:40:00,32.53,32.64,32.51,32.63,88300.0,20.2531,20.3216,20.2407,20.3154,88300.0
2008-11-12 13:45:00,32.63,32.64,32.47,32.52,27700.0,20.3154,20.3216,20.2158,20.2469,27700.0
2008-11-12 13:50:00,32.52,32.54,32.37,32.37,33800.0,20.2469,20.2594,20.1535,20.1535,33800.0
2008-11-12 13:55:00,32.36,32.42,32.3,32.41,32900.0,20.1473,20.1847,20.1099,20.1784,32900.0
2008-11-12 14:00:00,32.4,32.45,32.32,32.39,28700.0,20.1722,20.2033,20.1224,20.166,28700.0
2008-11-12 14:05:00,32.39,32.45,32.35,32.42,34400.0,20.166,20.2033,20.1411,20.1847,34400.0
2008-11-12 14:10:00,32.42,32.49,32.31,32.32,43700.0,20.1847,20.2282,20.1162,20.1224,43700.0
2008-11-12 14:15:00,32.33,32.49,32.33,32.48,54900.0,20.1286,20.2282,20.1286,20.222,54900.0
2008-11-12 14:20:00,32.48,32.54,32.46,32.49,77900.0,20.222,20.2594,20.2096,20.2282,77900.0
2008-11-12 14:25:00,32.49,32.53,32.42,32.45,81900.0,20.2282,20.2531,20.1847,20.2033,81900.0
2008-11-12 14:30:00,32.46,32.53,32.44,32.47,79800.0,20.2096,20.2531,20.1971,20.2158,79800.0
2008-11-12 14:35:00,32.47,32.51,32.42,32.45,38700.0,20.2158,20.2407,20.1847,20.2033,38700.0
2008-11-12 14:40:00,32.45,32.52,32.38,32.51,55800.0,20.2033,20.2469,20.1598,20.2407,55800.0
2008-11-12 14:45:00,32.52,32.53,32.37,32.39,64300.0,20.2469,20.2531,20.1535,20.166,64300.0
2008-11-12 14:50:00,32.4,32.41,32.3,32.38,78900.0,20.1722,20.1784,20.1099,20.1598,78900.0
2008-11-12 14:55:00,32.39,32.39,32.24,32.26,68700.0,20.166,20.166,20.0726,20.085,68700.0
2008-11-12 15:00:00,32.26,32.35,32.21,32.28,60200.0,20.085,20.1411,20.0539,20.0975,60200.0
2008-11-12 15:05:00,32.3,32.35,32.22,32.27,53100.0,20.1099,20.1411,20.0601,20.0913,53100.0
2008-11-12 15:10:00,32.26,32.36,32.23,32.29,61000.0,20.085,20.1473,20.0664,20.1037,61000.0
2008-11-12 15:15:00,32.27,32.34,32.19,32.31,62300.0,20.0913,20.1349,20.0415,20.1162,62300.0
2008-11-12 15:20:00,32.3,32.31,32.1,32.1,51600.0,20.1099,20.1162,19.9854,19.9854,51600.0
2008-11-12 15:25:00,32.1,32.23,32.06,32.16,51200.0,19.9854,20.0664,19.9605,20.0228,51200.0
2008-11-12 15:30:00,32.17,32.27,32.11,32.13,91400.0,20.029,20.0913,19.9917,20.0041,91400.0
2008-11-12 15:35:00,32.13,32.2,32.04,32.13,83300.0,20.0041,20.0477,19.9481,20.0041,83300.0
2008-11-12 15:40:00,32.13,32.23,31.85,32.21,161800.0,20.0041,20.0664,19.8298,20.0539,161800.0
2008-11-12 15:45:00,32.21,32.24,32.02,32.08,166800.0,20.0539,20.0726,19.9356,19.973,166800.0
2008-11-12 15:50:00,32.08,32.13,31.95,32.05,220600.0,19.973,20.0041,19.892,19.9543,220600.0
2008-11-12 15:55:00,32.06,32.07,31.95,32.03,228200.0,19.9605,19.9667,19.892,19.9418,228200.0
2008-11-13 09:30:00,32.24,32.91,32.24,32.58,108200.0,20.0726,20.4897,20.0726,20.2843,108200.0
2008-11-13 09:35:00,32.62,32.75,32.58,32.65,155900.0,20.3092,20.3901,20.2843,20.3279,155900.0
2008-11-13 09:40:00,32.65,32.66,32.44,32.59,124800.0,20.3279,20.3341,20.1971,20.2905,124800.0
2008-11-13 09:45:00,32.62,32.63,32.46,32.52,107800.0,20.3092,20.3154,20.2096,20.2469,107800.0
2008-11-13 09:50:00,32.51,32.6,32.34,32.38,537000.0,20.2407,20.2967,20.1349,20.1598,537000.0
2008-11-13 09:55:00,32.38,32.62,32.38,32.52,199400.0,20.1598,20.3092,20.1598,20.2469,199400.0
2008-11-13 10:00:00,32.52,32.55,32.43,32.48,97500.0,20.2469,20.2656,20.1909,20.222,97500.0
2008-11-13 10:05:00,32.45,32.59,32.41,32.53,134700.0,20.2033,20.2905,20.1784,20.2531,134700.0
2008-11-13 10:10:00,32.53,32.6,32.5,32.56,221900.0,20.2531,20.2967,20.2345,20.2718,221900.0
2008-11-13 10:15:00,32.56,32.77,32.55,32.64,182500.0,20.2718,20.4026,20.2656,20.3216,182500.0
2008-11-13 10:20:00,32.65,32.75,32.62,32.71,256900.0,20.3279,20.3901,20.3092,20.3652,256900.0
2008-11-13 10:25:00,32.71,32.72,32.62,32.67,145500.0,20.3652,20.3714,20.3092,20.3403,145500.0
2008-11-13 10:30:00,32.68,32.74,32.67,32.71,141900.0,20.3465,20.3839,20.3403,20.3652,141900.0
2008-11-13 10:35:00,32.71,32.74,32.65,32.7,92000.0,20.3652,20.3839,20.3279,20.359,92000.0
2008-11-13 10:40:00,32.69,32.72,32.41,32.41,73200.0,20.3528,20.3714,20.1784,20.1784,73200.0
2008-11-13 10:45:00,32.42,32.44,32.21,32.3,77500.0,20.1847,20.1971,20.0539,20.1099,77500.0
2008-11-13 10:50:00,32.3,32.46,32.3,32.42,40000.0,20.1099,20.2096,20.1099,20.1847,40000.0
2008-11-13 10:55:00,32.44,32.63,32.43,32.55,57800.0,20.1971,20.3154,20.1909,20.2656,57800.0
2008-11-13 11:00:00,32.56,32.7,32.52,32.6,170400.0,20.2718,20.359,20.2469,20.2967,170400.0
2008-11-13 11:05:00,32.6,32.69,32.52,32.55,96600.0,20.2967,20.3528,20.2469,20.2656,96600.0
2008-11-13 11:10:00,32.56,32.67,32.52,32.63,115300.0,20.2718,20.3403,20.2469,20.3154,115300.0
2008-11-13 11:15:00,32.63,32.68,32.52,32.53,80300.0,20.3154,20.3465,20.2469,20.2531,80300.0
2008-11-13 11:20:00,32.52,32.64,32.47,32.63,107300.0,20.2469,20.3216,20.2158,20.3154,107300.0
2008-11-13 11:25:00,32.63,32.75,32.59,32.73,223900.0,20.3154,20.3901,20.2905,20.3777,223900.0
2008-11-13 11:30:00,32.72,32.8,32.66,32.75,135400.0,20.3714,20.4212,20.3341,20.3901,135400.0
2008-11-13 11:35:00,32.76,32.8,32.61,32.69,104700.0,20.3963,20.4212,20.303,20.3528,104700.0
2008-11-13 11:40:00,32.71,32.76,32.67,32.69,119800.0,20.3652,20.3963,20.3403,20.3528,119800.0
2008-11-13 11:45:00,32.7,32.77,32.59,32.71,77300.0,20.359,20.4026,20.2905,20.3652,77300.0
2008-11-13 11:50:00,32.72,32.74,32.57,32.61,62100.0,20.3714,20.3839,20.278,20.303,62100.0
2008-11-13 11:55:00,32.62,32.73,32.58,32.7,99300.0,20.3092,20.3777,20.2843,20.359,99300.0
2008-11-13 12:00:00,32.68,32.74,32.51,32.53,46000.0,20.3465,20.3839,20.2407,20.2531,46000.0
2008-11-13 12:05:00,32.54,32.67,32.47,32.63,33300.0,20.2594,20.3403,20.2158,20.3154,33300.0
2008-11-13 12:10:00,32.62,32.65,32.54,32.57,23500.0,20.3092,20.3279,20.2594,20.278,23500.0
2008-11-13 12:15:00,32.56,32.6,32.51,32.51,27900.0,20.2718,20.2967,20.2407,20.2407,27900.0
2008-11-13 12:20:00,32.51,32.54,32.43,32.52,37900.0,20.2407,20.2594,20.1909,20.2469,37900.0
2008-11-13 12:25:00,32.52,32.59,32.47,32.53,92100.0,20.2469,20.2905,20.2158,20.2531,92100.0
2008-11-13 12:30:00,32.53,32.53,32.35,32.47,42800.0,20.2531,20.2531,20.1411,20.2158,42800.0
2008-11-13 12:35:00,32.49,32.5,32.41,32.46,23200.0,20.2282,20.2345,20.1784,20.2096,23200.0
2008-11-13 12:40:00,32.47,32.5,32.41,32.46,38200.0,20.2158,20.2345,20.1784,20.2096,38200.0
2008-11-13 12:45:00,32.45,32.5,32.27,32.3,88400.0,20.2033,20.2345,20.0913,20.1099,88400.0
2008-11-13 12:50:00,32.3,32.32,32.0,32.22,112900.0,20.1099,20.1224,19.9232,20.0601,112900.0
2008-11-13 12:55:00,32.22,32.24,31.79,31.79,149300.0,20.0601,20.0726,19.7924,19.7924,149300.0
2008-11-13 13:00:00,31.8,32.03,31.76,31.88,86100.0,19.7986,19.9418,19.7737,19.8485,86100.0
2008-11-13 13:05:00,31.89,32.17,31.8,32.13,75900.0,19.8547,20.029,19.7986,20.0041,75900.0
2008-11-13 13:10:00,32.13,32.13,32.01,32.04,86700.0,20.0041,20.0041,19.9294,19.9481,86700.0
2008-11-13 13:15:00,32.03,32.27,32.0,32.1,106200.0,19.9418,20.0913,19.9232,19.9854,106200.0
2008-11-13 13:20:00,32.1,32.13,31.95,31.95,83600.0,19.9854,20.0041,19.892,19.892,83600.0
2008-11-13 13:25:00,31.97,32.33,31.9,32.32,193500.0,19.9045,20.1286,19.8609,20.1224,193500.0
2008-11-13 13:30:00,32.32,32.38,32.17,32.19,136100.0,20.1224,20.1598,20.029,20.0415,136100.0
2008-11-13 13:35:00,32.19,32.32,32.16,32.29,193800.0,20.0415,20.1224,20.0228,20.1037,193800.0
2008-11-13 13:40:00,32.29,32.35,32.19,32.35,177000.0,20.1037,20.1411,20.0415,20.1411,177000.0
2008-11-13 13:45:00,32.35,32.4,32.16,32.23,151300.0,20.1411,20.1722,20.0228,20.0664,151300.0
2008-11-13 13:50:00,32.23,32.74,32.16,32.63,250600.0,20.0664,20.3839,20.0228,20.3154,250600.0
2008-11-13 13:55:00,32.63,32.63,32.37,32.45,192600.0,20.3154,20.3154,20.1535,20.2033,192600.0
2008-11-13 14:00:00,32.42,32.5,32.15,32.2,166200.0,20.1847,20.2345,20.0166,20.0477,166200.0
2008-11-13 14:05:00,32.19,32.25,32.02,32.05,156800.0,20.0415,20.0788,19.9356,19.9543,156800.0
2008-11-13 14:10:00,32.07,32.31,32.07,32.27,116200.0,19.9667,20.1162,19.9667,20.0913,116200.0
2008-11-13 14:15:00,32.28,32.45,32.16,32.17,150200.0,20.0975,20.2033,20.0228,20.029,150200.0
2008-11-13 14:20:00,32.17,32.65,32.17,32.59,207500.0,20.029,20.3279,20.029,20.2905,207500.0
2008-11-13 14:25:00,32.6,32.99,32.46,32.84,166100.0,20.2967,20.5395,20.2096,20.4462,166100.0
2008-11-13 14:30:00,32.86,32.99,32.7,32.73,139400.0,20.4586,20.5395,20.359,20.3777,139400.0
2008-11-13 14:35:00,32.73,33.01,32.73,32.85,212600.0,20.3777,20.552,20.3777,20.4524,212600.0
2008-11-13 14:40:00,32.84,32.89,32.72,32.84,144700.0,20.4462,20.4773,20.3714,20.4462,144700.0
2008-11-13 14:45:00,32.84,32.92,32.75,32.86,189500.0,20.4462,20.496,20.3901,20.4586,189500.0
2008-11-13 14:50:00,32.85,33.02,32.78,32.86,164500.0,20.4524,20.5582,20.4088,20.4586,164500.0
2008-11-13 14:55:00,32.86,32.94,32.73,32.73,135300.0,20.4586,20.5084,20.3777,20.3777,135300.0
2008-11-13 15:00:00,32.73,32.91,32.52,32.56,112900.0,20.3777,20.4897,20.2469,20.2718,112900.0
2008-11-13 15:05:00,32.57,32.68,32.41,32.44,183300.0,20.278,20.3465,20.1784,20.1971,183300.0
2008-11-13 15:10:00,32.47,32.68,32.43,32.67,247900.0,20.2158,20.3465,20.1909,20.3403,247900.0
2008-11-13 15:15:00,32.67,32.98,32.57,32.8,246900.0,20.3403,20.5333,20.278,20.4212,246900.0
2008-11-13 15:20:00,32.8,33.05,32.72,33.0,210600.0,20.4212,20.5769,20.3714,20.5458,210600.0
2008-11-13 15:25:00,33.0,33.32,32.93,33.29,162600.0,20.5458,20.745,20.5022,20.7263,162600.0
2008-11-13 15:30:00,33.28,33.76,33.22,33.74,183000.0,20.7201,21.0189,20.6827,21.0065,183000.0
2008-11-13 15:35:00,33.69,33.81,33.6,33.75,163600.0,20.9754,21.0501,20.9193,21.0127,163600.0
2008-11-13 15:40:00,33.75,34.04,33.75,33.89,245800.0,21.0127,21.1933,21.0127,21.0999,245800.0
2008-11-13 15:45:00,33.9,34.1,33.89,33.91,226900.0,21.1061,21.2306,21.0999,21.1123,226900.0
2008-11-13 15:50:00,33.91,34.4,33.85,34.4,481000.0,21.1123,21.4174,21.075,21.4174,481000.0
2008-11-13 15:55:00,34.41,34.5,34.3,34.41,518800.0,21.4236,21.4797,21.3551,21.4236,518800.0
2008-11-14 09:30:00,32.78,33.74,32.66,33.64,130400.0,20.4088,21.0065,20.3341,20.9442,130400.0
2008-11-14 09:35:00,33.63,33.64,33.33,33.49,93900.0,20.938,20.9442,20.7512,20.8508,93900.0
2008-11-14 09:40:00,33.5,33.62,33.39,33.5,89200.0,20.8571,20.9318,20.7886,20.8571,89200.0
2008-11-14 09:45:00,33.5,33.8,33.49,33.71,101900.0,20.8571,21.0438,20.8508,20.9878,101900.0
2008-11-14 09:50:00,33.72,33.81,33.58,33.79,62900.0,20.994,21.0501,20.9069,21.0376,62900.0
2008-11-14 09:55:00,33.79,33.85,33.68,33.75,80500.0,21.0376,21.075,20.9691,21.0127,80500.0
2008-11-14 10:00:00,33.78,33.89,33.64,33.65,81800.0,21.0314,21.0999,20.9442,20.9505,81800.0
2008-11-14 10:05:00,33.64,33.68,33.4,33.49,89600.0,20.9442,20.9691,20.7948,20.8508,89600.0
2008-11-14 10:10:00,33.51,33.52,33.08,33.1,116300.0,20.8633,20.8695,20.5956,20.608,116300.0
2008-11-14 10:15:00,33.09,33.28,32.9,32.99,100100.0,20.6018,20.7201,20.4835,20.5395,100100.0
2008-11-14 10:20:00,32.99,33.15,32.95,33.03,114400.0,20.5395,20.6392,20.5146,20.5644,114400.0
2008-11-14 10:25:00,33.0,33.19,32.85,33.14,120500.0,20.5458,20.6641,20.4524,20.6329,120500.0
2008-11-14 10:30:00,33.14,33.15,32.99,33.09,90300.0,20.6329,20.6392,20.5395,20.6018,90300.0
2008-11-14 10:35:00,33.1,33.18,32.8,32.8,134000.0,20.608,20.6578,20.4212,20.4212,134000.0
2008-11-14 10:40:00,32.81,32.95,32.72,32.8,100300.0,20.4275,20.5146,20.3714,20.4212,100300.0
2008-11-14 10:45:00,32.79,32.94,32.72,32.82,87000.0,20.415,20.5084,20.3714,20.4337,87000.0
2008-11-14 10:50:00,32.83,32.94,32.75,32.91,78100.0,20.4399,20.5084,20.3901,20.4897,78100.0
2008-11-14 10:55:00,32.9,33.0,32.79,32.8,140900.0,20.4835,20.5458,20.415,20.4212,140900.0
2008-11-14 11:00:00,32.8,32.91,32.78,32.87,49600.0,20.4212,20.4897,20.4088,20.4648,49600.0
2008-11-14 11:05:00,32.86,32.94,32.79,32.91,55600.0,20.4586,20.5084,20.415,20.4897,55600.0
2008-11-14 11:10:00,32.93,33.0,32.86,32.91,123100.0,20.5022,20.5458,20.4586,20.4897,123100.0
2008-11-14 11:15:00,32.91,32.97,32.86,32.9,98000.0,20.4897,20.5271,20.4586,20.4835,98000.0
2008-11-14 11:20:00,32.92,32.98,32.86,32.97,76900.0,20.496,20.5333,20.4586,20.5271,76900.0
2008-11-14 11:25:00,32.97,33.0,32.88,32.88,79100.0,20.5271,20.5458,20.4711,20.4711,79100.0
2008-11-14 11:30:00,32.87,32.92,32.82,32.86,59300.0,20.4648,20.496,20.4337,20.4586,59300.0
2008-11-14 11:35:00,32.86,32.95,32.8,32.83,47400.0,20.4586,20.5146,20.4212,20.4399,47400.0
2008-11-14 11:40:00,32.83,32.86,32.76,32.86,57900.0,20.4399,20.4586,20.3963,20.4586,57900.0
2008-11-14 11:45:00,32.86,32.95,32.81,32.93,76200.0,20.4586,20.5146,20.4275,20.5022,76200.0
2008-11-14 11:50:00,32.93,32.98,32.86,32.86,90000.0,20.5022,20.5333,20.4586,20.4586,90000.0
2008-11-14 11:55:00,32.83,32.95,32.81,32.95,50100.0,20.4399,20.5146,20.4275,20.5146,50100.0
2008-11-14 12:00:00,32.94,32.95,32.69,32.69,64600.0,20.5084,20.5146,20.3528,20.3528,64600.0
2008-11-14 12:05:00,32.69,32.72,32.56,32.6,29900.0,20.3528,20.3714,20.2718,20.2967,29900.0
2008-11-14 12:10:00,32.59,32.6,32.5,32.59,33400.0,20.2905,20.2967,20.2345,20.2905,33400.0
2008-11-14 12:15:00,32.59,32.62,32.51,32.59,126100.0,20.2905,20.3092,20.2407,20.2905,126100.0
2008-11-14 12:20:00,32.59,32.65,32.53,32.56,85300.0,20.2905,20.3279,20.2531,20.2718,85300.0
2008-11-14 12:25:00,32.57,32.82,32.56,32.8,43500.0,20.278,20.4337,20.2718,20.4212,43500.0
2008-11-14 12:30:00,32.79,32.86,32.74,32.77,81500.0,20.415,20.4586,20.3839,20.4026,81500.0
2008-11-14 12:35:00,32.77,32.9,32.77,32.9,119900.0,20.4026,20.4835,20.4026,20.4835,119900.0
2008-11-14 12:40:00,32.92,32.93,32.75,32.77,29900.0,20.496,20.5022,20.3901,20.4026,29900.0
2008-11-14 12:45:00,32.78,32.82,32.75,32.76,25000.0,20.4088,20.4337,20.3901,20.3963,25000.0
2008-11-14 12:50:00,32.77,32.83,32.75,32.75,34400.0,20.4026,20.4399,20.3901,20.3901,34400.0
2008-11-14 12:55:00,32.78,32.88,32.68,32.72,112100.0,20.4088,20.4711,20.3465,20.3714,112100.0
2008-11-14 13:00:00,32.7,32.7,32.55,32.61,51500.0,20.359,20.359,20.2656,20.303,51500.0
2008-11-14 13:05:00,32.59,32.61,32.42,32.47,72900.0,20.2905,20.303,20.1847,20.2158,72900.0
2008-11-14 13:10:00,32.47,32.56,32.41,32.43,51800.0,20.2158,20.2718,20.1784,20.1909,51800.0
2008-11-14 13:15:00,32.41,32.56,32.36,32.52,53200.0,20.1784,20.2718,20.1473,20.2469,53200.0
2008-11-14 13:20:00,32.5,32.53,32.36,32.46,71100.0,20.2345,20.2531,20.1473,20.2096,71100.0
2008-11-14 13:25:00,32.46,32.76,32.45,32.71,205700.0,20.2096,20.3963,20.2033,20.3652,205700.0
2008-11-14 13:30:00,32.7,32.82,32.66,32.68,128800.0,20.359,20.4337,20.3341,20.3465,128800.0
2008-11-14 13:35:00,32.68,32.85,32.64,32.67,80400.0,20.3465,20.4524,20.3216,20.3403,80400.0
2008-11-14 13:40:00,32.67,32.72,32.56,32.56,24200.0,20.3403,20.3714,20.2718,20.2718,24200.0
2008-11-14 13:45:00,32.56,32.63,32.42,32.6,57200.0,20.2718,20.3154,20.1847,20.2967,57200.0
2008-11-14 13:50:00,32.6,32.77,32.57,32.62,122600.0,20.2967,20.4026,20.278,20.3092,122600.0
2008-11-14 13:55:00,32.62,32.68,32.58,32.61,132100.0,20.3092,20.3465,20.2843,20.303,132100.0
2008-11-14 14:00:00,32.61,32.7,32.56,32.69,79200.0,20.303,20.359,20.2718,20.3528,79200.0
2008-11-14 14:05:00,32.68,32.83,32.65,32.73,109900.0,20.3465,20.4399,20.3279,20.3777,109900.0
2008-11-14 14:10:00,32.73,32.78,32.67,32.74,77400.0,20.3777,20.4088,20.3403,20.3839,77400.0
2008-11-14 14:15:00,32.73,32.95,32.72,32.94,186300.0,20.3777,20.5146,20.3714,20.5084,186300.0
2008-11-14 14:20:00,32.95,33.0,32.83,32.87,162600.0,20.5146,20.5458,20.4399,20.4648,162600.0
2008-11-14 14:25:00,32.88,33.01,32.75,32.88,77600.0,20.4711,20.552,20.3901,20.4711,77600.0
2008-11-14 14:30:00,32.86,32.92,32.75,32.89,33000.0,20.4586,20.496,20.3901,20.4773,33000.0
2008-11-14 14:35:00,32.86,33.0,32.85,32.94,40000.0,20.4586,20.5458,20.4524,20.5084,40000.0
2008-11-14 14:40:00,32.94,33.26,32.94,33.2,112200.0,20.5084,20.7076,20.5084,20.6703,112200.0
2008-11-14 14:45:00,33.2,33.24,33.07,33.16,120100.0,20.6703,20.6952,20.5893,20.6454,120100.0
2008-11-14 14:50:00,33.14,33.19,33.06,33.15,131400.0,20.6329,20.6641,20.5831,20.6392,131400.0
2008-11-14 14:55:00,33.15,33.4,33.13,33.39,160400.0,20.6392,20.7948,20.6267,20.7886,160400.0
2008-11-14 15:00:00,33.39,33.49,33.17,33.17,226500.0,20.7886,20.8508,20.6516,20.6516,226500.0
2008-11-14 15:05:00,33.18,33.32,33.05,33.2,145900.0,20.6578,20.745,20.5769,20.6703,145900.0
2008-11-14 15:10:00,33.2,33.24,33.02,33.19,175000.0,20.6703,20.6952,20.5582,20.6641,175000.0
2008-11-14 15:15:00,33.2,33.24,32.86,32.89,158000.0,20.6703,20.6952,20.4586,20.4773,158000.0
2008-11-14 15:20:00,32.89,33.15,32.85,33.01,179900.0,20.4773,20.6392,20.4524,20.552,179900.0
2008-11-14 15:25:00,33.01,33.13,32.88,32.97,114900.0,20.552,20.6267,20.4711,20.5271,114900.0
2008-11-14 15:30:00,32.96,33.03,32.58,32.7,93000.0,20.5209,20.5644,20.2843,20.359,93000.0
2008-11-14 15:35:00,32.71,32.75,32.5,32.66,86200.0,20.3652,20.3901,20.2345,20.3341,86200.0
2008-11-14 15:40:00,32.66,32.66,32.39,32.5,111300.0,20.3341,20.3341,20.166,20.2345,111300.0
2008-11-14 15:45:00,32.49,32.79,32.48,32.73,136600.0,20.2282,20.415,20.222,20.3777,136600.0
2008-11-14 15:50:00,32.72,32.76,32.45,32.47,121700.0,20.3714,20.3963,20.2033,20.2158,121700.0
2008-11-14 15:55:00,32.46,32.46,32.05,32.05,322100.0,20.2096,20.2096,19.9543,19.9543,322100.0
2008-11-17 09:30:00,31.71,31.91,31.53,31.58,107300.0,19.7426,19.8671,19.6305,19.6617,107300.0
2008-11-17 09:35:00,31.54,31.97,31.53,31.71,54400.0,19.6368,19.9045,19.6305,19.7426,54400.0
2008-11-17 09:40:00,31.69,31.71,31.53,31.6,43300.0,19.7302,19.7426,19.6305,19.6741,43300.0
2008-11-17 09:45:00,31.6,31.8,31.5,31.78,66600.0,19.6741,19.7986,19.6119,19.7862,66600.0
2008-11-17 09:50:00,31.8,31.96,31.72,31.78,67200.0,19.7986,19.8983,19.7488,19.7862,67200.0
2008-11-17 09:55:00,31.76,32.05,31.76,31.83,48800.0,19.7737,19.9543,19.7737,19.8173,48800.0
2008-11-17 10:00:00,31.85,31.97,31.83,31.88,30000.0,19.8298,19.9045,19.8173,19.8485,30000.0
2008-11-17 10:05:00,31.9,31.93,31.79,31.8,71300.0,19.8609,19.8796,19.7924,19.7986,71300.0
2008-11-17 10:10:00,31.8,31.83,31.61,31.68,78200.0,19.7986,19.8173,19.6804,19.7239,78200.0
2008-11-17 10:15:00,31.68,31.75,31.52,31.57,51100.0,19.7239,19.7675,19.6243,19.6554,51100.0
2008-11-17 10:20:00,31.57,31.71,31.53,31.68,96800.0,19.6554,19.7426,19.6305,19.7239,96800.0
2008-11-17 10:25:00,31.69,31.73,31.6,31.73,29900.0,19.7302,19.7551,19.6741,19.7551,29900.0
2008-11-17 10:30:00,31.73,31.86,31.66,31.85,36800.0,19.7551,19.836,19.7115,19.8298,36800.0
2008-11-17 10:35:00,31.85,32.01,31.85,31.93,40200.0,19.8298,19.9294,19.8298,19.8796,40200.0
2008-11-17 10:40:00,31.93,32.02,31.91,31.97,41500.0,19.8796,19.9356,19.8671,19.9045,41500.0
2008-11-17 10:45:00,31.97,32.07,31.93,32.07,37900.0,19.9045,19.9667,19.8796,19.9667,37900.0
2008-11-17 10:50:00,32.06,32.07,31.87,31.87,22100.0,19.9605,19.9667,19.8422,19.8422,22100.0
2008-11-17 10:55:00,31.86,31.92,31.79,31.79,25300.0,19.836,19.8734,19.7924,19.7924,25300.0
2008-11-17 11:00:00,31.82,32.08,31.81,32.05,36200.0,19.8111,19.973,19.8049,19.9543,36200.0
2008-11-17 11:05:00,32.05,32.13,32.03,32.06,32700.0,19.9543,20.0041,19.9418,19.9605,32700.0
2008-11-17 11:10:00,32.07,32.22,32.06,32.18,52600.0,19.9667,20.0601,19.9605,20.0352,52600.0
2008-11-17 11:15:00,32.18,32.21,32.07,32.1,43000.0,20.0352,20.0539,19.9667,19.9854,43000.0
2008-11-17 11:20:00,32.11,32.17,32.1,32.12,30500.0,19.9917,20.029,19.9854,19.9979,30500.0
2008-11-17 11:25:00,32.14,32.17,32.07,32.07,40900.0,20.0103,20.029,19.9667,19.9667,40900.0
2008-11-17 11:30:00,32.06,32.21,32.06,32.19,39100.0,19.9605,20.0539,19.9605,20.0415,39100.0
2008-11-17 11:35:00,32.19,32.28,32.16,32.25,69400.0,20.0415,20.0975,20.0228,20.0788,69400.0
2008-11-17 11:40:00,32.24,32.25,32.04,32.12,60300.0,20.0726,20.0788,19.9481,19.9979,60300.0
2008-11-17 11:45:00,32.14,32.32,32.12,32.29,60000.0,20.0103,20.1224,19.9979,20.1037,60000.0
2008-11-17 11:50:00,32.3,32.54,32.29,32.53,102100.0,20.1099,20.2594,20.1037,20.2531,102100.0
2008-11-17 11:55:00,32.54,32.67,32.51,32.58,88800.0,20.2594,20.3403,20.2407,20.2843,88800.0
2008-11-17 12:00:00,32.58,32.71,32.5,32.52,84800.0,20.2843,20.3652,20.2345,20.2469,84800.0
2008-11-17 12:05:00,32.51,32.64,32.5,32.54,121400.0,20.2407,20.3216,20.2345,20.2594,121400.0
2008-11-17 12:10:00,32.54,32.59,32.15,32.5,175500.0,20.2594,20.2905,20.0166,20.2345,175500.0
2008-11-17 12:15:00,32.5,32.71,32.5,32.68,63000.0,20.2345,20.3652,20.2345,20.3465,63000.0
2008-11-17 12:20:00,32.69,32.89,32.67,32.82,46300.0,20.3528,20.4773,20.3403,20.4337,46300.0
2008-11-17 12:25:00,32.83,32.91,32.77,32.81,102500.0,20.4399,20.4897,20.4026,20.4275,102500.0
2008-11-17 12:30:00,32.8,32.86,32.73,32.74,156600.0,20.4212,20.4586,20.3777,20.3839,156600.0
2008-11-17 12:35:00,32.73,32.77,32.64,32.68,34300.0,20.3777,20.4026,20.3216,20.3465,34300.0
2008-11-17 12:40:00,32.68,32.76,32.67,32.72,23900.0,20.3465,20.3963,20.3403,20.3714,23900.0
2008-11-17 12:45:00,32.73,32.83,32.72,32.75,86700.0,20.3777,20.4399,20.3714,20.3901,86700.0
2008-11-17 12:50:00,32.75,32.87,32.73,32.81,68800.0,20.3901,20.4648,20.3777,20.4275,68800.0
2008-11-17 12:55:00,32.81,32.88,32.78,32.78,81700.0,20.4275,20.4711,20.4088,20.4088,81700.0
2008-11-17 13:00:00,32.78,32.8,32.67,32.68,37500.0,20.4088,20.4212,20.3403,20.3465,37500.0
2008-11-17 13:05:00,32.67,32.7,32.63,32.65,24400.0,20.3403,20.359,20.3154,20.3279,24400.0
2008-11-17 13:10:00,32.65,32.75,32.64,32.74,33800.0,20.3279,20.3901,20.3216,20.3839,33800.0
2008-11-17 13:15:00,32.74,32.74,32.65,32.73,32000.0,20.3839,20.3839,20.3279,20.3777,32000.0
2008-11-17 13:20:00,32.74,32.74,32.65,32.66,28600.0,20.3839,20.3839,20.3279,20.3341,28600.0
2008-11-17 13:25:00,32.65,32.78,32.65,32.74,46700.0,20.3279,20.4088,20.3279,20.3839,46700.0
2008-11-17 13:30:00,32.76,32.77,32.58,32.58,176600.0,20.3963,20.4026,20.2843,20.2843,176600.0
2008-11-17 13:35:00,32.57,32.58,32.49,32.52,57500.0,20.278,20.2843,20.2282,20.2469,57500.0
2008-11-17 13:40:00,32.53,32.53,32.47,32.5,56400.0,20.2531,20.2531,20.2158,20.2345,56400.0
2008-11-17 13:45:00,32.5,32.57,32.5,32.55,82100.0,20.2345,20.278,20.2345,20.2656,82100.0
2008-11-17 13:50:00,32.55,32.76,32.52,32.7,38600.0,20.2656,20.3963,20.2469,20.359,38600.0
2008-11-17 13:55:00,32.7,32.79,32.69,32.69,64100.0,20.359,20.415,20.3528,20.3528,64100.0
2008-11-17 14:00:00,32.69,32.71,32.52,32.54,73500.0,20.3528,20.3652,20.2469,20.2594,73500.0
2008-11-17 14:05:00,32.54,32.62,32.54,32.61,55100.0,20.2594,20.3092,20.2594,20.303,55100.0
2008-11-17 14:10:00,32.61,32.81,32.59,32.71,66400.0,20.303,20.4275,20.2905,20.3652,66400.0
2008-11-17 14:15:00,32.71,32.81,32.69,32.8,54400.0,20.3652,20.4275,20.3528,20.4212,54400.0
2008-11-17 14:20:00,32.81,32.93,32.62,32.62,104800.0,20.4275,20.5022,20.3092,20.3092,104800.0
2008-11-17 14:25:00,32.62,32.67,32.56,32.61,68800.0,20.3092,20.3403,20.2718,20.303,68800.0
2008-11-17 14:30:00,32.61,32.69,32.51,32.66,64200.0,20.303,20.3528,20.2407,20.3341,64200.0
2008-11-17 14:35:00,32.67,32.81,32.6,32.75,102700.0,20.3403,20.4275,20.2967,20.3901,102700.0
2008-11-17 14:40:00,32.74,32.88,32.71,32.84,73800.0,20.3839,20.4711,20.3652,20.4462,73800.0
2008-11-17 14:45:00,32.83,32.83,32.57,32.57,80100.0,20.4399,20.4399,20.278,20.278,80100.0
2008-11-17 14:50:00,32.56,32.69,32.5,32.59,52900.0,20.2718,20.3528,20.2345,20.2905,52900.0
2008-11-17 14:55:00,32.6,32.68,32.5,32.5,127800.0,20.2967,20.3465,20.2345,20.2345,127800.0
2008-11-17 15:00:00,32.5,32.75,32.4,32.72,83200.0,20.2345,20.3901,20.1722,20.3714,83200.0
2008-11-17 15:05:00,32.72,32.76,32.61,32.73,56400.0,20.3714,20.3963,20.303,20.3777,56400.0
2008-11-17 15:10:00,32.71,32.75,32.52,32.67,60400.0,20.3652,20.3901,20.2469,20.3403,60400.0
2008-11-17 15:15:00,32.68,32.88,32.63,32.75,94700.0,20.3465,20.4711,20.3154,20.3901,94700.0
2008-11-17 15:20:00,32.73,32.81,32.55,32.64,167100.0,20.3777,20.4275,20.2656,20.3216,167100.0
2008-11-17 15:25:00,32.63,32.65,32.52,32.63,114100.0,20.3154,20.3279,20.2469,20.3154,114100.0
2008-11-17 15:30:00,32.62,32.71,32.48,32.51,111400.0,20.3092,20.3652,20.222,20.2407,111400.0
2008-11-17 15:35:00,32.53,32.59,32.4,32.49,132400.0,20.2531,20.2905,20.1722,20.2282,132400.0
2008-11-17 15:40:00,32.49,32.56,32.39,32.46,196400.0,20.2282,20.2718,20.166,20.2096,196400.0
2008-11-17 15:45:00,32.46,32.47,32.21,32.29,199200.0,20.2096,20.2158,20.0539,20.1037,199200.0
2008-11-17 15:50:00,32.28,32.44,32.25,32.26,201500.0,20.0975,20.1971,20.0788,20.085,201500.0
2008-11-17 15:55:00,32.25,32.3,32.07,32.08,285600.0,20.0788,20.1099,19.9667,19.973,285600.0
2008-11-18 09:30:00,32.9,32.9,31.54,31.71,138200.0,20.4835,20.4835,19.6368,19.7426,138200.0
2008-11-18 09:35:00,31.69,32.16,31.66,32.14,78700.0,19.7302,20.0228,19.7115,20.0103,78700.0
2008-11-18 09:40:00,32.1,32.32,32.09,32.21,55600.0,19.9854,20.1224,19.9792,20.0539,55600.0
2008-11-18 09:45:00,32.22,32.48,32.21,32.48,70600.0,20.0601,20.222,20.0539,20.222,70600.0
2008-11-18 09:50:00,32.48,32.49,32.26,32.26,56800.0,20.222,20.2282,20.085,20.085,56800.0
2008-11-18 09:55:00,32.26,32.3,32.11,32.16,50400.0,20.085,20.1099,19.9917,20.0228,50400.0
2008-11-18 10:00:00,32.16,32.18,32.04,32.16,55700.0,20.0228,20.0352,19.9481,20.0228,55700.0
2008-11-18 10:05:00,32.16,32.21,31.99,31.99,36700.0,20.0228,20.0539,19.9169,19.9169,36700.0
2008-11-18 10:10:00,31.98,32.09,31.92,32.01,46600.0,19.9107,19.9792,19.8734,19.9294,46600.0
2008-11-18 10:15:00,32.03,32.42,32.02,32.4,50000.0,19.9418,20.1847,19.9356,20.1722,50000.0
2008-11-18 10:20:00,32.41,32.59,32.39,32.5,56400.0,20.1784,20.2905,20.166,20.2345,56400.0
2008-11-18 10:25:00,32.49,32.85,32.48,32.85,65800.0,20.2282,20.4524,20.222,20.4524,65800.0
2008-11-18 10:30:00,32.85,32.87,32.79,32.81,41100.0,20.4524,20.4648,20.415,20.4275,41100.0
2008-11-18 10:35:00,32.8,32.87,32.72,32.84,44300.0,20.4212,20.4648,20.3714,20.4462,44300.0
2008-11-18 10:40:00,32.85,32.97,32.74,32.81,72200.0,20.4524,20.5271,20.3839,20.4275,72200.0
2008-11-18 10:45:00,32.79,32.86,32.73,32.83,33200.0,20.415,20.4586,20.3777,20.4399,33200.0
2008-11-18 10:50:00,32.82,32.88,32.71,32.78,48100.0,20.4337,20.4711,20.3652,20.4088,48100.0
2008-11-18 10:55:00,32.79,32.96,32.77,32.94,49200.0,20.415,20.5209,20.4026,20.5084,49200.0
2008-11-18 11:00:00,32.95,32.95,32.61,32.63,56900.0,20.5146,20.5146,20.303,20.3154,56900.0
2008-11-18 11:05:00,32.62,32.72,32.55,32.68,34400.0,20.3092,20.3714,20.2656,20.3465,34400.0
2008-11-18 11:10:00,32.68,32.73,32.6,32.73,32400.0,20.3465,20.3777,20.2967,20.3777,32400.0
2008-11-18 11:15:00,32.74,32.84,32.73,32.8,51700.0,20.3839,20.4462,20.3777,20.4212,51700.0
2008-11-18 11:20:00,32.78,32.88,32.77,32.82,30400.0,20.4088,20.4711,20.4026,20.4337,30400.0
2008-11-18 11:25:00,32.83,32.94,32.79,32.89,25600.0,20.4399,20.5084,20.415,20.4773,25600.0
2008-11-18 11:30:00,32.91,33.0,32.89,32.93,30100.0,20.4897,20.5458,20.4773,20.5022,30100.0
2008-11-18 11:35:00,32.92,33.18,32.92,33.12,58300.0,20.496,20.6578,20.496,20.6205,58300.0
2008-11-18 11:40:00,33.12,33.23,33.1,33.16,35900.0,20.6205,20.689,20.608,20.6454,35900.0
2008-11-18 11:45:00,33.16,33.29,33.08,33.09,54600.0,20.6454,20.7263,20.5956,20.6018,54600.0
2008-11-18 11:50:00,33.1,33.33,33.08,33.18,55000.0,20.608,20.7512,20.5956,20.6578,55000.0
2008-11-18 11:55:00,33.19,33.25,33.14,33.23,27000.0,20.6641,20.7014,20.6329,20.689,27000.0
2008-11-18 12:00:00,33.23,33.23,32.99,32.99,35700.0,20.689,20.689,20.5395,20.5395,35700.0
2008-11-18 12:05:00,32.99,33.01,32.88,32.88,26700.0,20.5395,20.552,20.4711,20.4711,26700.0
2008-11-18 12:10:00,32.87,32.97,32.85,32.89,25300.0,20.4648,20.5271,20.4524,20.4773,25300.0
2008-11-18 12:15:00,32.88,32.97,32.88,32.9,38900.0,20.4711,20.5271,20.4711,20.4835,38900.0
2008-11-18 12:20:00,32.9,32.9,32.76,32.8,37600.0,20.4835,20.4835,20.3963,20.4212,37600.0
2008-11-18 12:25:00,32.79,32.81,32.7,32.79,32200.0,20.415,20.4275,20.359,20.415,32200.0
2008-11-18 12:30:00,32.8,32.8,32.73,32.78,36200.0,20.4212,20.4212,20.3777,20.4088,36200.0
2008-11-18 12:35:00,32.78,32.82,32.7,32.75,39500.0,20.4088,20.4337,20.359,20.3901,39500.0
2008-11-18 12:40:00,32.73,32.83,32.69,32.73,48500.0,20.3777,20.4399,20.3528,20.3777,48500.0
2008-11-18 12:45:00,32.71,32.73,32.6,32.67,44200.0,20.3652,20.3777,20.2967,20.3403,44200.0
2008-11-18 12:50:00,32.68,32.69,32.56,32.67,37900.0,20.3465,20.3528,20.2718,20.3403,37900.0
2008-11-18 12:55:00,32.69,32.81,32.68,32.77,35800.0,20.3528,20.4275,20.3465,20.4026,35800.0
2008-11-18 13:00:00,32.77,32.82,32.65,32.68,70300.0,20.4026,20.4337,20.3279,20.3465,70300.0
2008-11-18 13:05:00,32.69,32.74,32.64,32.7,40600.0,20.3528,20.3839,20.3216,20.359,40600.0
2008-11-18 13:10:00,32.7,32.77,32.51,32.63,61400.0,20.359,20.4026,20.2407,20.3154,61400.0
2008-11-18 13:15:00,32.61,32.65,32.5,32.62,91100.0,20.303,20.3279,20.2345,20.3092,91100.0
2008-11-18 13:20:00,32.62,32.75,32.6,32.65,32300.0,20.3092,20.3901,20.2967,20.3279,32300.0
2008-11-18 13:25:00,32.67,32.75,32.67,32.7,37700.0,20.3403,20.3901,20.3403,20.359,37700.0
2008-11-18 13:30:00,32.71,32.72,32.5,32.59,59100.0,20.3652,20.3714,20.2345,20.2905,59100.0
2008-11-18 13:35:00,32.58,32.58,32.27,32.38,67700.0,20.2843,20.2843,20.0913,20.1598,67700.0
2008-11-18 13:40:00,32.4,32.58,32.33,32.33,38800.0,20.1722,20.2843,20.1286,20.1286,38800.0
2008-11-18 13:45:00,32.33,32.42,32.29,32.41,127600.0,20.1286,20.1847,20.1037,20.1784,127600.0
2008-11-18 13:50:00,32.41,32.59,32.37,32.56,59400.0,20.1784,20.2905,20.1535,20.2718,59400.0
2008-11-18 13:55:00,32.55,32.76,32.5,32.75,47100.0,20.2656,20.3963,20.2345,20.3901,47100.0
2008-11-18 14:00:00,32.73,32.73,32.38,32.4,69400.0,20.3777,20.3777,20.1598,20.1722,69400.0
2008-11-18 14:05:00,32.41,32.46,32.17,32.26,60000.0,20.1784,20.2096,20.029,20.085,60000.0
2008-11-18 14:10:00,32.25,32.42,32.18,32.4,46200.0,20.0788,20.1847,20.0352,20.1722,46200.0
2008-11-18 14:15:00,32.39,32.46,32.29,32.33,76700.0,20.166,20.2096,20.1037,20.1286,76700.0
2008-11-18 14:20:00,32.33,32.6,32.28,32.48,69200.0,20.1286,20.2967,20.0975,20.222,69200.0
2008-11-18 14:25:00,32.49,32.64,32.4,32.56,66100.0,20.2282,20.3216,20.1722,20.2718,66100.0
2008-11-18 14:30:00,32.57,32.57,32.2,32.26,60000.0,20.278,20.278,20.0477,20.085,60000.0
2008-11-18 14:35:00,32.26,32.45,32.25,32.37,34100.0,20.085,20.2033,20.0788,20.1535,34100.0
2008-11-18 14:40:00,32.36,32.48,32.29,32.32,34500.0,20.1473,20.222,20.1037,20.1224,34500.0
2008-11-18 14:45:00,32.31,32.34,31.96,31.99,92600.0,20.1162,20.1349,19.8983,19.9169,92600.0
2008-11-18 14:50:00,31.98,32.06,31.94,32.03,52000.0,19.9107,19.9605,19.8858,19.9418,52000.0
2008-11-18 14:55:00,32.04,32.18,31.98,32.02,50800.0,19.9481,20.0352,19.9107,19.9356,50800.0
2008-11-18 15:00:00,32.04,32.27,32.02,32.2,88300.0,19.9481,20.0913,19.9356,20.0477,88300.0
2008-11-18 15:05:00,32.16,32.54,32.16,32.46,85200.0,20.0228,20.2594,20.0228,20.2096,85200.0
2008-11-18 15:10:00,32.48,32.64,32.43,32.51,117400.0,20.222,20.3216,20.1909,20.2407,117400.0
2008-11-18 15:15:00,32.51,32.62,32.47,32.57,101300.0,20.2407,20.3092,20.2158,20.278,101300.0
2008-11-18 15:20:00,32.56,32.88,32.52,32.54,156400.0,20.2718,20.4711,20.2469,20.2594,156400.0
2008-11-18 15:25:00,32.54,32.65,32.34,32.6,95700.0,20.2594,20.3279,20.1349,20.2967,95700.0
2008-11-18 15:30:00,32.6,32.61,32.37,32.56,118900.0,20.2967,20.303,20.1535,20.2718,118900.0
2008-11-18 15:35:00,32.57,32.88,32.53,32.73,173700.0,20.278,20.4711,20.2531,20.3777,173700.0
2008-11-18 15:40:00,32.73,33.11,32.73,32.85,286600.0,20.3777,20.6143,20.3777,20.4524,286600.0
2008-11-18 15:45:00,32.85,33.24,32.84,33.23,226900.0,20.4524,20.6952,20.4462,20.689,226900.0
2008-11-18 15:50:00,33.22,33.29,33.02,33.25,300900.0,20.6827,20.7263,20.5582,20.7014,300900.0
2008-11-18 15:55:00,33.26,33.34,33.05,33.26,441000.0,20.7076,20.7574,20.5769,20.7076,441000.0
2008-11-19 09:30:00,33.16,33.83,33.16,33.78,129900.0,20.6454,21.0625,20.6454,21.0314,129900.0
2008-11-19 09:35:00,33.77,33.89,33.71,33.88,92300.0,21.0252,21.0999,20.9878,21.0937,92300.0
2008-11-19 09:40:00,33.9,33.97,33.63,33.65,70900.0,21.1061,21.1497,20.938,20.9505,70900.0
2008-11-19 09:45:00,33.66,33.8,33.58,33.78,61400.0,20.9567,21.0438,20.9069,21.0314,61400.0
2008-11-19 09:50:00,33.77,33.8,33.37,33.45,80100.0,21.0252,21.0438,20.7761,20.8259,80100.0
2008-11-19 09:55:00,33.45,33.45,33.25,33.34,69400.0,20.8259,20.8259,20.7014,20.7574,69400.0
2008-11-19 10:00:00,33.34,33.64,33.31,33.64,68500.0,20.7574,20.9442,20.7388,20.9442,68500.0
2008-11-19 10:05:00,33.64,33.77,33.47,33.74,62500.0,20.9442,21.0252,20.8384,21.0065,62500.0
2008-11-19 10:10:00,33.74,33.84,33.66,33.78,52500.0,21.0065,21.0687,20.9567,21.0314,52500.0
2008-11-19 10:15:00,33.77,33.87,33.51,33.51,62800.0,21.0252,21.0874,20.8633,20.8633,62800.0
2008-11-19 10:20:00,33.55,33.59,33.4,33.42,43500.0,20.8882,20.9131,20.7948,20.8073,43500.0
2008-11-19 10:25:00,33.42,33.52,33.37,33.41,67200.0,20.8073,20.8695,20.7761,20.801,67200.0
2008-11-19 10:30:00,33.4,33.43,33.3,33.38,78000.0,20.7948,20.8135,20.7325,20.7824,78000.0
2008-11-19 10:35:00,33.4,33.4,33.07,33.15,69300.0,20.7948,20.7948,20.5893,20.6392,69300.0
2008-11-19 10:40:00,33.14,33.24,33.05,33.11,44300.0,20.6329,20.6952,20.5769,20.6143,44300.0
2008-11-19 10:45:00,33.1,33.16,32.95,32.97,113400.0,20.608,20.6454,20.5146,20.5271,113400.0
2008-11-19 10:50:00,32.97,33.0,32.81,32.87,88800.0,20.5271,20.5458,20.4275,20.4648,88800.0
2008-11-19 10:55:00,32.88,32.88,32.65,32.71,39900.0,20.4711,20.4711,20.3279,20.3652,39900.0
2008-11-19 11:00:00,32.69,32.88,32.68,32.83,54300.0,20.3528,20.4711,20.3465,20.4399,54300.0
2008-11-19 11:05:00,32.84,33.02,32.83,32.99,54800.0,20.4462,20.5582,20.4399,20.5395,54800.0
2008-11-19 11:10:00,33.0,33.02,32.85,32.88,29800.0,20.5458,20.5582,20.4524,20.4711,29800.0
2008-11-19 11:15:00,32.88,33.16,32.82,33.16,49000.0,20.4711,20.6454,20.4337,20.6454,49000.0
2008-11-19 11:20:00,33.15,33.16,32.96,32.97,58600.0,20.6392,20.6454,20.5209,20.5271,58600.0
2008-11-19 11:25:00,33.0,33.03,32.92,32.96,54600.0,20.5458,20.5644,20.496,20.5209,54600.0
2008-11-19 11:30:00,32.97,33.05,32.91,33.04,54800.0,20.5271,20.5769,20.4897,20.5707,54800.0
2008-11-19 11:35:00,33.03,33.03,32.92,33.0,64700.0,20.5644,20.5644,20.496,20.5458,64700.0
2008-11-19 11:40:00,33.01,33.08,32.88,33.05,57200.0,20.552,20.5956,20.4711,20.5769,57200.0
2008-11-19 11:45:00,33.04,33.05,32.83,32.96,34700.0,20.5707,20.5769,20.4399,20.5209,34700.0
2008-11-19 11:50:00,32.96,33.17,32.95,33.14,39600.0,20.5209,20.6516,20.5146,20.6329,39600.0
2008-11-19 11:55:00,33.08,33.17,32.99,33.0,45700.0,20.5956,20.6516,20.5395,20.5458,45700.0
2008-11-19 12:00:00,33.01,33.11,32.99,33.06,51200.0,20.552,20.6143,20.5395,20.5831,51200.0
2008-11-19 12:05:00,33.07,33.14,32.98,33.04,68100.0,20.5893,20.6329,20.5333,20.5707,68100.0
2008-11-19 12:10:00,33.06,33.12,32.98,33.11,92600.0,20.5831,20.6205,20.5333,20.6143,92600.0
2008-11-19 12:15:00,33.09,33.09,32.98,33.0,90000.0,20.6018,20.6018,20.5333,20.5458,90000.0
2008-11-19 12:20:00,33.0,33.06,32.98,33.03,99100.0,20.5458,20.5831,20.5333,20.5644,99100.0
2008-11-19 12:25:00,33.03,33.07,32.8,32.86,119300.0,20.5644,20.5893,20.4212,20.4586,119300.0
2008-11-19 12:30:00,32.86,32.87,32.73,32.84,47600.0,20.4586,20.4648,20.3777,20.4462,47600.0
2008-11-19 12:35:00,32.83,32.88,32.7,32.84,55900.0,20.4399,20.4711,20.359,20.4462,55900.0
2008-11-19 12:40:00,32.85,33.0,32.82,32.91,41400.0,20.4524,20.5458,20.4337,20.4897,41400.0
2008-11-19 12:45:00,32.88,32.96,32.85,32.89,34600.0,20.4711,20.5209,20.4524,20.4773,34600.0
2008-11-19 12:50:00,32.89,32.9,32.73,32.79,30900.0,20.4773,20.4835,20.3777,20.415,30900.0
2008-11-19 12:55:00,32.8,32.9,32.73,32.89,24900.0,20.4212,20.4835,20.3777,20.4773,24900.0
2008-11-19 13:00:00,32.88,32.92,32.82,32.87,44600.0,20.4711,20.496,20.4337,20.4648,44600.0
2008-11-19 13:05:00,32.86,32.96,32.82,32.83,31300.0,20.4586,20.5209,20.4337,20.4399,31300.0
2008-11-19 13:10:00,32.84,32.87,32.77,32.86,27200.0,20.4462,20.4648,20.4026,20.4586,27200.0
2008-11-19 13:15:00,32.86,32.86,32.66,32.71,32900.0,20.4586,20.4586,20.3341,20.3652,32900.0
2008-11-19 13:20:00,32.72,32.8,32.7,32.71,34900.0,20.3714,20.4212,20.359,20.3652,34900.0
2008-11-19 13:25:00,32.71,32.71,32.52,32.53,93700.0,20.3652,20.3652,20.2469,20.2531,93700.0
2008-11-19 13:30:00,32.52,32.53,32.36,32.37,39800.0,20.2469,20.2531,20.1473,20.1535,39800.0
2008-11-19 13:35:00,32.39,32.48,32.34,32.46,44900.0,20.166,20.222,20.1349,20.2096,44900.0
2008-11-19 13:40:00,32.47,32.57,32.46,32.54,22300.0,20.2158,20.278,20.2096,20.2594,22300.0
2008-11-19 13:45:00,32.54,32.64,32.54,32.57,27600.0,20.2594,20.3216,20.2594,20.278,27600.0
2008-11-19 13:50:00,32.56,32.7,32.51,32.66,38400.0,20.2718,20.359,20.2407,20.3341,38400.0
2008-11-19 13:55:00,32.68,32.83,32.64,32.65,33700.0,20.3465,20.4399,20.3216,20.3279,33700.0
2008-11-19 14:00:00,32.67,32.67,32.43,32.49,67300.0,20.3403,20.3403,20.1909,20.2282,67300.0
2008-11-19 14:05:00,32.49,32.53,32.29,32.53,75100.0,20.2282,20.2531,20.1037,20.2531,75100.0
2008-11-19 14:10:00,32.52,32.65,32.5,32.53,47700.0,20.2469,20.3279,20.2345,20.2531,47700.0
2008-11-19 14:15:00,32.53,32.57,32.37,32.38,47000.0,20.2531,20.278,20.1535,20.1598,47000.0
2008-11-19 14:20:00,32.36,32.36,32.16,32.17,171100.0,20.1473,20.1473,20.0228,20.029,171100.0
2008-11-19 14:25:00,32.17,32.35,32.15,32.18,104900.0,20.029,20.1411,20.0166,20.0352,104900.0
2008-11-19 14:30:00,32.19,32.28,32.1,32.1,144300.0,20.0415,20.0975,19.9854,19.9854,144300.0
2008-11-19 14:35:00,32.1,32.19,31.95,32.13,89100.0,19.9854,20.0415,19.892,20.0041,89100.0
2008-11-19 14:40:00,32.12,32.45,32.1,32.35,84400.0,19.9979,20.2033,19.9854,20.1411,84400.0
2008-11-19 14:45:00,32.35,32.54,32.27,32.36,241200.0,20.1411,20.2594,20.0913,20.1473,241200.0
2008-11-19 14:50:00,32.38,32.47,32.29,32.32,121700.0,20.1598,20.2158,20.1037,20.1224,121700.0
2008-11-19 14:55:00,32.33,32.5,32.17,32.46,75400.0,20.1286,20.2345,20.029,20.2096,75400.0
2008-11-19 15:00:00,32.46,32.46,32.19,32.37,109700.0,20.2096,20.2096,20.0415,20.1535,109700.0
2008-11-19 15:05:00,32.35,32.54,32.27,32.4,120600.0,20.1411,20.2594,20.0913,20.1722,120600.0
2008-11-19 15:10:00,32.41,32.58,32.33,32.39,88800.0,20.1784,20.2843,20.1286,20.166,88800.0
2008-11-19 15:15:00,32.4,32.41,31.99,32.03,122900.0,20.1722,20.1784,19.9169,19.9418,122900.0
2008-11-19 15:20:00,32.02,32.03,31.75,31.76,163600.0,19.9356,19.9418,19.7675,19.7737,163600.0
2008-11-19 15:25:00,31.75,31.94,31.67,31.85,147300.0,19.7675,19.8858,19.7177,19.8298,147300.0
2008-11-19 15:30:00,31.84,32.06,31.74,32.06,142300.0,19.8236,19.9605,19.7613,19.9605,142300.0
2008-11-19 15:35:00,32.05,32.06,31.64,31.69,157900.0,19.9543,19.9605,19.699,19.7302,157900.0
2008-11-19 15:40:00,31.68,31.86,31.48,31.49,215500.0,19.7239,19.836,19.5994,19.6056,215500.0
2008-11-19 15:45:00,31.49,31.51,31.1,31.24,243700.0,19.6056,19.6181,19.3628,19.45,243700.0
2008-11-19 15:50:00,31.24,31.49,31.18,31.48,363200.0,19.45,19.6056,19.4126,19.5994,363200.0
2008-11-19 15:55:00,31.48,31.57,31.33,31.44,377800.0,19.5994,19.6554,19.506,19.5745,377800.0
2008-11-20 09:30:00,31.23,31.81,31.03,31.8,124100.0,19.4438,19.8049,19.3192,19.7986,124100.0
2008-11-20 09:35:00,31.81,31.81,31.22,31.28,121300.0,19.8049,19.8049,19.4375,19.4749,121300.0
2008-11-20 09:40:00,31.25,31.29,31.11,31.18,87900.0,19.4562,19.4811,19.3691,19.4126,87900.0
2008-11-20 09:45:00,31.2,31.45,31.11,31.21,98100.0,19.4251,19.5807,19.3691,19.4313,98100.0
2008-11-20 09:50:00,31.21,31.41,31.02,31.04,128200.0,19.4313,19.5558,19.313,19.3255,128200.0
2008-11-20 09:55:00,31.04,31.26,31.0,31.09,119900.0,19.3255,19.4624,19.3006,19.3566,119900.0
2008-11-20 10:00:00,31.08,31.16,30.93,30.97,138700.0,19.3504,19.4002,19.257,19.2819,138700.0
2008-11-20 10:05:00,30.98,31.14,30.93,31.0,119500.0,19.2881,19.3877,19.257,19.3006,119500.0
2008-11-20 10:10:00,31.0,31.23,30.96,31.23,75100.0,19.3006,19.4438,19.2757,19.4438,75100.0
2008-11-20 10:15:00,31.21,31.4,31.12,31.33,114000.0,19.4313,19.5496,19.3753,19.506,114000.0
2008-11-20 10:20:00,31.32,31.45,31.26,31.28,73400.0,19.4998,19.5807,19.4624,19.4749,73400.0
2008-11-20 10:25:00,31.28,31.33,31.17,31.25,121700.0,19.4749,19.506,19.4064,19.4562,121700.0
2008-11-20 10:30:00,31.25,31.45,31.19,31.4,104700.0,19.4562,19.5807,19.4189,19.5496,104700.0
2008-11-20 10:35:00,31.4,31.48,31.16,31.22,89600.0,19.5496,19.5994,19.4002,19.4375,89600.0
2008-11-20 10:40:00,31.22,31.64,31.18,31.64,97600.0,19.4375,19.699,19.4126,19.699,97600.0
2008-11-20 10:45:00,31.66,31.8,31.48,31.69,91000.0,19.7115,19.7986,19.5994,19.7302,91000.0
2008-11-20 10:50:00,31.68,31.76,31.52,31.76,88000.0,19.7239,19.7737,19.6243,19.7737,88000.0
2008-11-20 10:55:00,31.76,31.85,31.63,31.84,69500.0,19.7737,19.8298,19.6928,19.8236,69500.0
2008-11-20 11:00:00,31.87,32.0,31.74,32.0,71600.0,19.8422,19.9232,19.7613,19.9232,71600.0
2008-11-20 11:05:00,32.0,32.02,31.76,31.87,72300.0,19.9232,19.9356,19.7737,19.8422,72300.0
2008-11-20 11:10:00,31.87,32.07,31.76,32.0,79700.0,19.8422,19.9667,19.7737,19.9232,79700.0
2008-11-20 11:15:00,32.01,32.13,31.75,31.77,44000.0,19.9294,20.0041,19.7675,19.78,44000.0
2008-11-20 11:20:00,31.78,31.85,31.58,31.58,59500.0,19.7862,19.8298,19.6617,19.6617,59500.0
2008-11-20 11:25:00,31.57,31.61,31.47,31.51,54300.0,19.6554,19.6804,19.5932,19.6181,54300.0
2008-11-20 11:30:00,31.51,31.51,31.31,31.36,39600.0,19.6181,19.6181,19.4936,19.5247,39600.0
2008-11-20 11:35:00,31.33,31.48,31.24,31.45,56800.0,19.506,19.5994,19.45,19.5807,56800.0
2008-11-20 11:40:00,31.45,31.62,31.4,31.61,56600.0,19.5807,19.6866,19.5496,19.6804,56600.0
2008-11-20 11:45:00,31.62,31.72,31.54,31.7,46200.0,19.6866,19.7488,19.6368,19.7364,46200.0
2008-11-20 11:50:00,31.7,31.7,31.55,31.65,47000.0,19.7364,19.7364,19.643,19.7053,47000.0
2008-11-20 11:55:00,31.65,31.67,31.44,31.51,45600.0,19.7053,19.7177,19.5745,19.6181,45600.0
2008-11-20 12:00:00,31.5,31.5,31.27,31.3,69300.0,19.6119,19.6119,19.4687,19.4873,69300.0
2008-11-20 12:05:00,31.29,31.45,31.25,31.27,47100.0,19.4811,19.5807,19.4562,19.4687,47100.0
2008-11-20 12:10:00,31.25,31.52,31.23,31.35,81800.0,19.4562,19.6243,19.4438,19.5185,81800.0
2008-11-20 12:15:00,31.37,31.48,31.29,31.35,69300.0,19.5309,19.5994,19.4811,19.5185,69300.0
2008-11-20 12:20:00,31.37,31.61,31.32,31.49,83200.0,19.5309,19.6804,19.4998,19.6056,83200.0
2008-11-20 12:25:00,31.48,31.65,31.44,31.6,153600.0,19.5994,19.7053,19.5745,19.6741,153600.0
2008-11-20 12:30:00,31.61,31.87,31.57,31.86,138500.0,19.6804,19.8422,19.6554,19.836,138500.0
2008-11-20 12:35:00,31.86,31.88,31.63,31.73,72200.0,19.836,19.8485,19.6928,19.7551,72200.0
2008-11-20 12:40:00,31.75,31.79,31.66,31.78,37900.0,19.7675,19.7924,19.7115,19.7862,37900.0
2008-11-20 12:45:00,31.78,32.08,31.74,32.06,92500.0,19.7862,19.973,19.7613,19.9605,92500.0
2008-11-20 12:50:00,32.06,32.25,31.86,31.92,67100.0,19.9605,20.0788,19.836,19.8734,67100.0
2008-11-20 12:55:00,31.9,31.97,31.66,31.67,53400.0,19.8609,19.9045,19.7115,19.7177,53400.0
2008-11-20 13:00:00,31.68,31.68,31.32,31.39,75300.0,19.7239,19.7239,19.4998,19.5434,75300.0
2008-11-20 13:05:00,31.4,31.52,31.36,31.49,46200.0,19.5496,19.6243,19.5247,19.6056,46200.0
2008-11-20 13:10:00,31.49,31.51,31.34,31.46,27800.0,19.6056,19.6181,19.5123,19.587,27800.0
2008-11-20 13:15:00,31.48,31.7,31.38,31.42,70300.0,19.5994,19.7364,19.5372,19.5621,70300.0
2008-11-20 13:20:00,31.41,31.49,31.21,31.4,92200.0,19.5558,19.6056,19.4313,19.5496,92200.0
2008-11-20 13:25:00,31.41,31.5,31.24,31.26,37400.0,19.5558,19.6119,19.45,19.4624,37400.0
2008-11-20 13:30:00,31.26,31.46,31.2,31.46,48500.0,19.4624,19.587,19.4251,19.587,48500.0
2008-11-20 13:35:00,31.44,31.44,31.03,31.13,86800.0,19.5745,19.5745,19.3192,19.3815,86800.0
2008-11-20 13:40:00,31.12,31.29,31.08,31.22,53100.0,19.3753,19.4811,19.3504,19.4375,53100.0
2008-11-20 13:45:00,31.22,31.39,31.22,31.27,41300.0,19.4375,19.5434,19.4375,19.4687,41300.0
2008-11-20 13:50:00,31.29,31.5,31.26,31.41,54700.0,19.4811,19.6119,19.4624,19.5558,54700.0
2008-11-20 13:55:00,31.43,31.55,31.35,31.48,65500.0,19.5683,19.643,19.5185,19.5994,65500.0
2008-11-20 14:00:00,31.51,31.54,31.15,31.17,64000.0,19.6181,19.6368,19.394,19.4064,64000.0
2008-11-20 14:05:00,31.16,31.28,31.0,31.09,67500.0,19.4002,19.4749,19.3006,19.3566,67500.0
2008-11-20 14:10:00,31.08,31.23,31.03,31.05,49900.0,19.3504,19.4438,19.3192,19.3317,49900.0
2008-11-20 14:15:00,31.07,31.13,30.93,30.98,60800.0,19.3442,19.3815,19.257,19.2881,60800.0
2008-11-20 14:20:00,31.0,31.12,30.97,31.05,41000.0,19.3006,19.3753,19.2819,19.3317,41000.0
2008-11-20 14:25:00,31.05,31.12,30.99,31.02,42800.0,19.3317,19.3753,19.2943,19.313,42800.0
2008-11-20 14:30:00,31.02,31.08,30.96,31.03,48900.0,19.313,19.3504,19.2757,19.3192,48900.0
2008-11-20 14:35:00,31.03,31.1,30.94,31.01,72100.0,19.3192,19.3628,19.2632,19.3068,72100.0
2008-11-20 14:40:00,31.01,31.12,30.97,30.98,52200.0,19.3068,19.3753,19.2819,19.2881,52200.0
2008-11-20 14:45:00,30.97,31.02,30.81,30.89,62700.0,19.2819,19.313,19.1823,19.2321,62700.0
2008-11-20 14:50:00,30.88,31.01,30.8,30.87,46100.0,19.2259,19.3068,19.176,19.2196,46100.0
2008-11-20 14:55:00,30.88,30.94,30.75,30.91,50900.0,19.2259,19.2632,19.1449,19.2445,50900.0
2008-11-20 15:00:00,30.9,31.08,30.77,30.78,111200.0,19.2383,19.3504,19.1574,19.1636,111200.0
2008-11-20 15:05:00,30.78,30.89,30.68,30.88,68800.0,19.1636,19.2321,19.1013,19.2259,68800.0
2008-11-20 15:10:00,30.88,30.98,30.71,30.76,75800.0,19.2259,19.2881,19.12,19.1511,75800.0
2008-11-20 15:15:00,30.79,30.88,30.59,30.71,76500.0,19.1698,19.2259,19.0453,19.12,76500.0
2008-11-20 15:20:00,30.72,30.81,30.53,30.55,119900.0,19.1262,19.1823,19.0079,19.0204,119900.0
2008-11-20 15:25:00,30.55,30.62,30.52,30.55,77800.0,19.0204,19.064,19.0017,19.0204,77800.0
2008-11-20 15:30:00,30.55,30.68,30.5,30.51,103900.0,19.0204,19.1013,18.9893,18.9955,103900.0
2008-11-20 15:35:00,30.51,30.66,30.23,30.25,169700.0,18.9955,19.0889,18.8212,18.8336,169700.0
2008-11-20 15:40:00,30.25,30.26,29.71,29.84,339400.0,18.8336,18.8398,18.4974,18.5784,339400.0
2008-11-20 15:45:00,29.84,30.22,29.76,29.77,278500.0,18.5784,18.8149,18.5285,18.5348,278500.0
2008-11-20 15:50:00,29.76,29.94,29.68,29.76,393000.0,18.5285,18.6406,18.4787,18.5285,393000.0
2008-11-20 15:55:00,29.78,30.03,29.59,29.99,496200.0,18.541,18.6966,18.4227,18.6717,496200.0
2008-11-21 09:30:00,30.0,30.55,29.61,29.88,685800.0,18.678,19.0204,18.4352,18.6033,685800.0
2008-11-21 09:35:00,29.88,30.17,29.83,29.86,122100.0,18.6033,18.7838,18.5721,18.5908,122100.0
2008-11-21 09:40:00,29.82,29.93,29.63,29.66,107000.0,18.5659,18.6344,18.4476,18.4663,107000.0
2008-11-21 09:45:00,29.66,30.0,29.6,29.86,77700.0,18.4663,18.678,18.4289,18.5908,77700.0
2008-11-21 09:50:00,29.85,29.91,29.63,29.65,80500.0,18.5846,18.6219,18.4476,18.4601,80500.0
2008-11-21 09:55:00,29.66,29.66,29.42,29.56,229900.0,18.4663,18.4663,18.3169,18.404,229900.0
2008-11-21 10:00:00,29.55,29.56,29.39,29.5,149600.0,18.3978,18.404,18.2982,18.3667,149600.0
2008-11-21 10:05:00,29.5,29.73,29.46,29.71,174700.0,18.3667,18.5099,18.3418,18.4974,174700.0
2008-11-21 10:10:00,29.71,29.8,29.57,29.69,80600.0,18.4974,18.5534,18.4103,18.485,80600.0
2008-11-21 10:15:00,29.7,29.71,29.44,29.45,70800.0,18.4912,18.4974,18.3293,18.3355,70800.0
2008-11-21 10:20:00,29.45,29.63,29.44,29.52,99800.0,18.3355,18.4476,18.3293,18.3791,99800.0
2008-11-21 10:25:00,29.52,29.55,29.35,29.42,83400.0,18.3791,18.3978,18.2733,18.3169,83400.0
2008-11-21 10:30:00,29.42,29.61,29.42,29.57,53100.0,18.3169,18.4352,18.3169,18.4103,53100.0
2008-11-21 10:35:00,29.56,29.67,29.47,29.64,82600.0,18.404,18.4725,18.348,18.4538,82600.0
2008-11-21 10:40:00,29.65,29.67,29.4,29.4,113700.0,18.4601,18.4725,18.3044,18.3044,113700.0
2008-11-21 10:45:00,29.39,29.6,29.36,29.39,89500.0,18.2982,18.4289,18.2795,18.2982,89500.0
2008-11-21 10:50:00,29.39,29.4,29.25,29.26,82400.0,18.2982,18.3044,18.211,18.2172,82400.0
2008-11-21 10:55:00,29.25,29.28,29.03,29.05,100400.0,18.211,18.2297,18.074,18.0865,100400.0
2008-11-21 11:00:00,29.05,29.12,28.88,28.88,99500.0,18.0865,18.1301,17.9807,17.9807,99500.0
2008-11-21 11:05:00,28.88,28.97,28.8,28.91,128500.0,17.9807,18.0367,17.9309,17.9993,128500.0
2008-11-21 11:10:00,28.87,28.9,28.78,28.79,228300.0,17.9744,17.9931,17.9184,17.9246,228300.0
2008-11-21 11:15:00,28.8,28.82,28.66,28.71,137500.0,17.9309,17.9433,17.8437,17.8748,137500.0
2008-11-21 11:20:00,28.7,28.91,28.66,28.82,169000.0,17.8686,17.9993,17.8437,17.9433,169000.0
2008-11-21 11:25:00,28.82,28.92,28.78,28.89,97900.0,17.9433,18.0056,17.9184,17.9869,97900.0
2008-11-21 11:30:00,28.9,29.1,28.88,29.06,64500.0,17.9931,18.1176,17.9807,18.0927,64500.0
2008-11-21 11:35:00,29.06,29.35,29.06,29.3,47900.0,18.0927,18.2733,18.0927,18.2421,47900.0
2008-11-21 11:40:00,29.31,29.58,29.31,29.56,65500.0,18.2484,18.4165,18.2484,18.404,65500.0
2008-11-21 11:45:00,29.57,29.59,29.42,29.51,59800.0,18.4103,18.4227,18.3169,18.3729,59800.0
2008-11-21 11:50:00,29.41,29.44,29.28,29.29,50800.0,18.3106,18.3293,18.2297,18.2359,50800.0
2008-11-21 11:55:00,29.29,29.29,29.1,29.13,36000.0,18.2359,18.2359,18.1176,18.1363,36000.0
2008-11-21 12:00:00,29.13,29.26,29.07,29.23,65600.0,18.1363,18.2172,18.099,18.1986,65600.0
2008-11-21 12:05:00,29.23,29.54,29.23,29.48,57100.0,18.1986,18.3916,18.1986,18.3542,57100.0
2008-11-21 12:10:00,29.49,29.54,29.35,29.42,27600.0,18.3604,18.3916,18.2733,18.3169,27600.0
2008-11-21 12:15:00,29.4,29.56,29.3,29.3,55200.0,18.3044,18.404,18.2421,18.2421,55200.0
2008-11-21 12:20:00,29.31,29.37,29.23,29.25,72000.0,18.2484,18.2857,18.1986,18.211,72000.0
2008-11-21 12:25:00,29.25,29.35,29.2,29.31,88700.0,18.211,18.2733,18.1799,18.2484,88700.0
2008-11-21 12:30:00,29.31,29.31,29.22,29.28,88100.0,18.2484,18.2484,18.1923,18.2297,88100.0
2008-11-21 12:35:00,29.28,29.38,29.27,29.31,97500.0,18.2297,18.292,18.2235,18.2484,97500.0
2008-11-21 12:40:00,29.31,29.39,29.24,29.27,117400.0,18.2484,18.2982,18.2048,18.2235,117400.0
2008-11-21 12:45:00,29.27,29.3,29.14,29.17,100500.0,18.2235,18.2421,18.1425,18.1612,100500.0
2008-11-21 12:50:00,29.17,29.3,29.13,29.25,49700.0,18.1612,18.2421,18.1363,18.211,49700.0
2008-11-21 12:55:00,29.25,29.32,29.18,29.2,105100.0,18.211,18.2546,18.1674,18.1799,105100.0
2008-11-21 13:00:00,29.2,29.24,29.08,29.17,61700.0,18.1799,18.2048,18.1052,18.1612,61700.0
2008-11-21 13:05:00,29.17,29.18,29.09,29.14,34600.0,18.1612,18.1674,18.1114,18.1425,34600.0
2008-11-21 13:10:00,29.14,29.29,29.14,29.19,58600.0,18.1425,18.2359,18.1425,18.1737,58600.0
2008-11-21 13:15:00,29.2,29.25,29.11,29.24,57400.0,18.1799,18.211,18.1239,18.2048,57400.0
2008-11-21 13:20:00,29.24,29.24,29.03,29.09,54600.0,18.2048,18.2048,18.074,18.1114,54600.0
2008-11-21 13:25:00,29.09,29.16,29.06,29.16,37300.0,18.1114,18.155,18.0927,18.155,37300.0
2008-11-21 13:30:00,29.16,29.22,29.13,29.14,34800.0,18.155,18.1923,18.1363,18.1425,34800.0
2008-11-21 13:35:00,29.14,29.22,29.06,29.21,55900.0,18.1425,18.1923,18.0927,18.1861,55900.0
2008-11-21 13:40:00,29.2,29.41,29.17,29.3,44000.0,18.1799,18.3106,18.1612,18.2421,44000.0
2008-11-21 13:45:00,29.29,29.39,29.25,29.28,32900.0,18.2359,18.2982,18.211,18.2297,32900.0
2008-11-21 13:50:00,29.28,29.34,29.16,29.21,88600.0,18.2297,18.2671,18.155,18.1861,88600.0
2008-11-21 13:55:00,29.22,29.22,28.76,28.77,124200.0,18.1923,18.1923,17.9059,17.9122,124200.0
2008-11-21 14:00:00,28.78,29.21,28.72,29.19,120700.0,17.9184,18.1861,17.881,18.1737,120700.0
2008-11-21 14:05:00,29.18,29.27,29.07,29.12,88100.0,18.1674,18.2235,18.099,18.1301,88100.0
2008-11-21 14:10:00,29.12,29.19,28.97,28.97,41500.0,18.1301,18.1737,18.0367,18.0367,41500.0
2008-11-21 14:15:00,28.98,29.06,28.91,29.06,65800.0,18.0429,18.0927,17.9993,18.0927,65800.0
2008-11-21 14:20:00,29.06,29.29,29.05,29.1,87100.0,18.0927,18.2359,18.0865,18.1176,87100.0
2008-11-21 14:25:00,29.08,29.19,28.92,28.92,81000.0,18.1052,18.1737,18.0056,18.0056,81000.0
2008-11-21 14:30:00,28.91,29.0,28.85,28.92,81400.0,17.9993,18.0554,17.962,18.0056,81400.0
2008-11-21 14:35:00,28.92,29.02,28.73,28.95,90000.0,18.0056,18.0678,17.8873,18.0242,90000.0
2008-11-21 14:40:00,28.95,29.0,28.62,28.88,140300.0,18.0242,18.0554,17.8188,17.9807,140300.0
2008-11-21 14:45:00,28.89,29.21,28.88,29.03,122100.0,17.9869,18.1861,17.9807,18.074,122100.0
2008-11-21 14:50:00,29.02,29.12,28.95,28.97,106700.0,18.0678,18.1301,18.0242,18.0367,106700.0
2008-11-21 14:55:00,28.96,29.06,28.69,28.87,87000.0,18.0305,18.0927,17.8624,17.9744,87000.0
2008-11-21 15:00:00,28.86,29.27,28.85,29.19,86800.0,17.9682,18.2235,17.962,18.1737,86800.0
2008-11-21 15:05:00,29.19,29.48,29.12,29.25,124200.0,18.1737,18.3542,18.1301,18.211,124200.0
2008-11-21 15:10:00,29.25,29.77,29.18,29.76,144700.0,18.211,18.5348,18.1674,18.5285,144700.0
2008-11-21 15:15:00,29.74,29.75,29.36,29.68,149500.0,18.5161,18.5223,18.2795,18.4787,149500.0
2008-11-21 15:20:00,29.67,29.68,29.4,29.5,120400.0,18.4725,18.4787,18.3044,18.3667,120400.0
2008-11-21 15:25:00,29.5,29.89,29.44,29.73,162600.0,18.3667,18.6095,18.3293,18.5099,162600.0
2008-11-21 15:30:00,29.73,30.15,29.61,30.12,188900.0,18.5099,18.7714,18.4352,18.7527,188900.0
2008-11-21 15:35:00,30.12,30.41,29.99,30.22,266800.0,18.7527,18.9332,18.6717,18.8149,266800.0
2008-11-21 15:40:00,30.22,30.31,29.86,29.87,249700.0,18.8149,18.871,18.5908,18.597,249700.0
2008-11-21 15:45:00,29.87,30.14,29.76,30.14,359000.0,18.597,18.7651,18.5285,18.7651,359000.0
2008-11-21 15:50:00,30.11,30.32,29.83,30.17,406400.0,18.7465,18.8772,18.5721,18.7838,406400.0
2008-11-21 15:55:00,30.17,30.57,30.1,30.46,432100.0,18.7838,19.0329,18.7402,18.9644,432100.0
2008-11-24 09:30:00,30.9,30.9,30.51,30.72,139300.0,19.2383,19.2383,18.9955,19.1262,139300.0
2008-11-24 09:35:00,30.73,31.08,30.59,31.04,80200.0,19.1325,19.3504,19.0453,19.3255,80200.0
2008-11-24 09:40:00,31.05,31.09,30.77,30.86,99400.0,19.3317,19.3566,19.1574,19.2134,99400.0
2008-11-24 09:45:00,30.84,30.99,30.72,30.95,61800.0,19.201,19.2943,19.1262,19.2694,61800.0
2008-11-24 09:50:00,30.96,31.01,30.91,30.97,94600.0,19.2757,19.3068,19.2445,19.2819,94600.0
2008-11-24 09:55:00,30.97,30.99,30.78,30.86,104500.0,19.2819,19.2943,19.1636,19.2134,104500.0
2008-11-24 10:00:00,30.86,31.09,30.85,31.08,91800.0,19.2134,19.3566,19.2072,19.3504,91800.0
2008-11-24 10:05:00,31.07,31.15,30.85,31.09,96800.0,19.3442,19.394,19.2072,19.3566,96800.0
2008-11-24 10:10:00,31.09,31.38,31.09,31.35,68200.0,19.3566,19.5372,19.3566,19.5185,68200.0
2008-11-24 10:15:00,31.36,31.39,31.16,31.26,66000.0,19.5247,19.5434,19.4002,19.4624,66000.0
2008-11-24 10:20:00,31.26,31.37,31.11,31.28,63000.0,19.4624,19.5309,19.3691,19.4749,63000.0
2008-11-24 10:25:00,31.29,31.4,31.19,31.38,41800.0,19.4811,19.5496,19.4189,19.5372,41800.0
2008-11-24 10:30:00,31.38,31.64,31.36,31.53,65200.0,19.5372,19.699,19.5247,19.6305,65200.0
2008-11-24 10:35:00,31.55,31.61,31.5,31.57,57500.0,19.643,19.6804,19.6119,19.6554,57500.0
2008-11-24 10:40:00,31.57,31.62,31.15,31.61,72000.0,19.6554,19.6866,19.394,19.6804,72000.0
2008-11-24 10:45:00,31.62,31.72,31.29,31.32,81000.0,19.6866,19.7488,19.4811,19.4998,81000.0
2008-11-24 10:50:00,31.33,31.42,31.28,31.36,41300.0,19.506,19.5621,19.4749,19.5247,41300.0
2008-11-24 10:55:00,31.38,31.62,31.3,31.62,63900.0,19.5372,19.6866,19.4873,19.6866,63900.0
2008-11-24 11:00:00,31.61,31.7,31.43,31.45,56300.0,19.6804,19.7364,19.5683,19.5807,56300.0
2008-11-24 11:05:00,31.43,31.5,31.34,31.38,34900.0,19.5683,19.6119,19.5123,19.5372,34900.0
2008-11-24 11:10:00,31.41,31.5,31.31,31.48,63000.0,19.5558,19.6119,19.4936,19.5994,63000.0
2008-11-24 11:15:00,31.46,31.6,31.4,31.41,58000.0,19.587,19.6741,19.5496,19.5558,58000.0
2008-11-24 11:20:00,31.38,31.56,31.3,31.54,57100.0,19.5372,19.6492,19.4873,19.6368,57100.0
2008-11-24 11:25:00,31.54,31.71,31.54,31.57,40000.0,19.6368,19.7426,19.6368,19.6554,40000.0
2008-11-24 11:30:00,31.53,31.62,31.47,31.61,38200.0,19.6305,19.6866,19.5932,19.6804,38200.0
2008-11-24 11:35:00,31.6,31.73,31.55,31.62,62800.0,19.6741,19.7551,19.643,19.6866,62800.0
2008-11-24 11:40:00,31.64,31.73,31.55,31.65,49500.0,19.699,19.7551,19.643,19.7053,49500.0
2008-11-24 11:45:00,31.65,31.75,31.59,31.6,31800.0,19.7053,19.7675,19.6679,19.6741,31800.0
2008-11-24 11:50:00,31.61,31.78,31.57,31.71,89700.0,19.6804,19.7862,19.6554,19.7426,89700.0
2008-11-24 11:55:00,31.72,31.76,31.57,31.6,50400.0,19.7488,19.7737,19.6554,19.6741,50400.0
2008-11-24 12:00:00,31.61,31.77,31.5,31.54,71300.0,19.6804,19.78,19.6119,19.6368,71300.0
2008-11-24 12:05:00,31.55,31.69,31.53,31.63,44700.0,19.643,19.7302,19.6305,19.6928,44700.0
2008-11-24 12:10:00,31.62,31.62,31.38,31.5,59100.0,19.6866,19.6866,19.5372,19.6119,59100.0
2008-11-24 12:15:00,31.5,31.62,31.31,31.38,62700.0,19.6119,19.6866,19.4936,19.5372,62700.0
2008-11-24 12:20:00,31.35,31.37,31.13,31.15,64700.0,19.5185,19.5309,19.3815,19.394,64700.0
2008-11-24 12:25:00,31.16,31.26,31.12,31.19,33700.0,19.4002,19.4624,19.3753,19.4189,33700.0
2008-11-24 12:30:00,31.18,31.36,31.17,31.34,50500.0,19.4126,19.5247,19.4064,19.5123,50500.0
2008-11-24 12:35:00,31.33,31.41,31.24,31.25,46200.0,19.506,19.5558,19.45,19.4562,46200.0
2008-11-24 12:40:00,31.25,31.34,31.11,31.3,68000.0,19.4562,19.5123,19.3691,19.4873,68000.0
2008-11-24 12:45:00,31.3,31.38,31.22,31.37,42600.0,19.4873,19.5372,19.4375,19.5309,42600.0
2008-11-24 12:50:00,31.37,31.7,31.34,31.67,74700.0,19.5309,19.7364,19.5123,19.7177,74700.0
2008-11-24 12:55:00,31.7,31.71,31.57,31.64,59400.0,19.7364,19.7426,19.6554,19.699,59400.0
2008-11-24 13:00:00,31.66,31.78,31.64,31.67,66800.0,19.7115,19.7862,19.699,19.7177,66800.0
2008-11-24 13:05:00,31.67,31.73,31.58,31.65,59100.0,19.7177,19.7551,19.6617,19.7053,59100.0
2008-11-24 13:10:00,31.62,31.65,31.54,31.65,38200.0,19.6866,19.7053,19.6368,19.7053,38200.0
2008-11-24 13:15:00,31.65,31.72,31.58,31.66,44700.0,19.7053,19.7488,19.6617,19.7115,44700.0
2008-11-24 13:20:00,31.66,31.77,31.6,31.71,63800.0,19.7115,19.78,19.6741,19.7426,63800.0
2008-11-24 13:25:00,31.73,31.81,31.66,31.78,44600.0,19.7551,19.8049,19.7115,19.7862,44600.0
2008-11-24 13:30:00,31.77,31.82,31.65,31.72,52600.0,19.78,19.8111,19.7053,19.7488,52600.0
2008-11-24 13:35:00,31.71,31.76,31.56,31.67,63900.0,19.7426,19.7737,19.6492,19.7177,63900.0
2008-11-24 13:40:00,31.67,31.74,31.52,31.53,49300.0,19.7177,19.7613,19.6243,19.6305,49300.0
2008-11-24 13:45:00,31.54,31.57,31.46,31.5,49700.0,19.6368,19.6554,19.587,19.6119,49700.0
2008-11-24 13:50:00,31.51,31.58,31.48,31.51,45800.0,19.6181,19.6617,19.5994,19.6181,45800.0
2008-11-24 13:55:00,31.51,31.95,31.49,31.93,116100.0,19.6181,19.892,19.6056,19.8796,116100.0
2008-11-24 14:00:00,31.92,31.93,31.77,31.81,57400.0,19.8734,19.8796,19.78,19.8049,57400.0
2008-11-24 14:05:00,31.82,31.82,31.43,31.53,92800.0,19.8111,19.8111,19.5683,19.6305,92800.0
2008-11-24 14:10:00,31.55,31.58,31.42,31.49,71400.0,19.643,19.6617,19.5621,19.6056,71400.0
2008-11-24 14:15:00,31.5,31.54,31.41,31.47,72500.0,19.6119,19.6368,19.5558,19.5932,72500.0
2008-11-24 14:20:00,31.47,31.86,31.47,31.86,75700.0,19.5932,19.836,19.5932,19.836,75700.0
2008-11-24 14:25:00,31.84,31.87,31.62,31.71,76700.0,19.8236,19.8422,19.6866,19.7426,76700.0
2008-11-24 14:30:00,31.72,31.92,31.55,31.67,87700.0,19.7488,19.8734,19.643,19.7177,87700.0
2008-11-24 14:35:00,31.68,31.9,31.68,31.85,51500.0,19.7239,19.8609,19.7239,19.8298,51500.0
2008-11-24 14:40:00,31.85,31.9,31.73,31.81,32200.0,19.8298,19.8609,19.7551,19.8049,32200.0
2008-11-24 14:45:00,31.79,31.86,31.59,31.6,42400.0,19.7924,19.836,19.6679,19.6741,42400.0
2008-11-24 14:50:00,31.6,31.69,31.58,31.61,40600.0,19.6741,19.7302,19.6617,19.6804,40600.0
2008-11-24 14:55:00,31.61,31.79,31.61,31.76,49300.0,19.6804,19.7924,19.6804,19.7737,49300.0
2008-11-24 15:00:00,31.75,31.91,31.6,31.9,79700.0,19.7675,19.8671,19.6741,19.8609,79700.0
2008-11-24 15:05:00,31.89,32.04,31.77,32.03,60000.0,19.8547,19.9481,19.78,19.9418,60000.0
2008-11-24 15:10:00,32.03,32.09,31.9,31.96,84900.0,19.9418,19.9792,19.8609,19.8983,84900.0
2008-11-24 15:15:00,31.98,32.0,31.86,31.87,89200.0,19.9107,19.9232,19.836,19.8422,89200.0
2008-11-24 15:20:00,31.88,32.04,31.85,31.91,89400.0,19.8485,19.9481,19.8298,19.8671,89400.0
2008-11-24 15:25:00,31.9,32.28,31.89,32.28,128500.0,19.8609,20.0975,19.8547,20.0975,128500.0
2008-11-24 15:30:00,32.27,32.33,32.09,32.12,131400.0,20.0913,20.1286,19.9792,19.9979,131400.0
2008-11-24 15:35:00,32.11,32.27,32.01,32.19,177400.0,19.9917,20.0913,19.9294,20.0415,177400.0
2008-11-24 15:40:00,32.18,32.76,32.18,32.61,259100.0,20.0352,20.3963,20.0352,20.303,259100.0
2008-11-24 15:45:00,32.6,32.65,32.36,32.37,169900.0,20.2967,20.3279,20.1473,20.1535,169900.0
2008-11-24 15:50:00,32.35,32.48,31.78,32.31,430500.0,20.1411,20.222,19.7862,20.1162,430500.0
2008-11-24 15:55:00,32.31,32.4,31.88,31.92,454200.0,20.1162,20.1722,19.8485,19.8734,454200.0
2008-11-25 09:30:00,32.9,33.36,32.9,33.03,169600.0,20.4835,20.7699,20.4835,20.5644,169600.0
2008-11-25 09:35:00,33.04,33.1,32.85,32.9,104600.0,20.5707,20.608,20.4524,20.4835,104600.0
2008-11-25 09:40:00,32.89,33.1,32.88,32.93,174900.0,20.4773,20.608,20.4711,20.5022,174900.0
2008-11-25 09:45:00,32.92,32.97,32.75,32.86,84000.0,20.496,20.5271,20.3901,20.4586,84000.0
2008-11-25 09:50:00,32.85,33.06,32.84,33.0,92100.0,20.4524,20.5831,20.4462,20.5458,92100.0
2008-11-25 09:55:00,33.01,33.01,32.68,32.77,99800.0,20.552,20.552,20.3465,20.4026,99800.0
2008-11-25 10:00:00,32.78,33.1,32.76,32.89,106000.0,20.4088,20.608,20.3963,20.4773,106000.0
2008-11-25 10:05:00,32.9,33.1,32.9,33.05,86600.0,20.4835,20.608,20.4835,20.5769,86600.0
2008-11-25 10:10:00,33.05,33.08,32.62,32.78,65800.0,20.5769,20.5956,20.3092,20.4088,65800.0
2008-11-25 10:15:00,32.75,32.83,32.52,32.63,66200.0,20.3901,20.4399,20.2469,20.3154,66200.0
2008-11-25 10:20:00,32.62,32.79,32.53,32.61,57200.0,20.3092,20.415,20.2531,20.303,57200.0
2008-11-25 10:25:00,32.6,32.99,32.6,32.92,62400.0,20.2967,20.5395,20.2967,20.496,62400.0
2008-11-25 10:30:00,32.97,32.99,32.78,32.78,57400.0,20.5271,20.5395,20.4088,20.4088,57400.0
2008-11-25 10:35:00,32.78,32.78,32.56,32.56,60700.0,20.4088,20.4088,20.2718,20.2718,60700.0
2008-11-25 10:40:00,32.57,32.66,32.49,32.6,55700.0,20.278,20.3341,20.2282,20.2967,55700.0
2008-11-25 10:45:00,32.59,32.66,32.48,32.5,46200.0,20.2905,20.3341,20.222,20.2345,46200.0
2008-11-25 10:50:00,32.51,32.65,32.51,32.65,42300.0,20.2407,20.3279,20.2407,20.3279,42300.0
2008-11-25 10:55:00,32.65,32.72,32.56,32.66,64100.0,20.3279,20.3714,20.2718,20.3341,64100.0
2008-11-25 11:00:00,32.69,32.77,32.58,32.6,146300.0,20.3528,20.4026,20.2843,20.2967,146300.0
2008-11-25 11:05:00,32.59,32.6,32.24,32.32,95000.0,20.2905,20.2967,20.0726,20.1224,95000.0
2008-11-25 11:10:00,32.35,32.47,32.32,32.34,40000.0,20.1411,20.2158,20.1224,20.1349,40000.0
2008-11-25 11:15:00,32.34,32.51,32.28,32.5,50200.0,20.1349,20.2407,20.0975,20.2345,50200.0
2008-11-25 11:20:00,32.52,32.59,32.46,32.54,48100.0,20.2469,20.2905,20.2096,20.2594,48100.0
2008-11-25 11:25:00,32.55,32.61,32.48,32.49,67600.0,20.2656,20.303,20.222,20.2282,67600.0
2008-11-25 11:30:00,32.48,32.52,32.36,32.43,48500.0,20.222,20.2469,20.1473,20.1909,48500.0
2008-11-25 11:35:00,32.43,32.44,32.32,32.33,41900.0,20.1909,20.1971,20.1224,20.1286,41900.0
2008-11-25 11:40:00,32.31,32.45,32.3,32.44,68600.0,20.1162,20.2033,20.1099,20.1971,68600.0
2008-11-25 11:45:00,32.43,32.45,32.33,32.43,73000.0,20.1909,20.2033,20.1286,20.1909,73000.0
2008-11-25 11:50:00,32.43,32.47,32.31,32.37,104200.0,20.1909,20.2158,20.1162,20.1535,104200.0
2008-11-25 11:55:00,32.37,32.47,32.31,32.31,92500.0,20.1535,20.2158,20.1162,20.1162,92500.0
2008-11-25 12:00:00,32.32,32.32,32.1,32.12,45300.0,20.1224,20.1224,19.9854,19.9979,45300.0
2008-11-25 12:05:00,32.13,32.27,32.12,32.16,36400.0,20.0041,20.0913,19.9979,20.0228,36400.0
2008-11-25 12:10:00,32.17,32.18,32.05,32.09,60800.0,20.029,20.0352,19.9543,19.9792,60800.0
2008-11-25 12:15:00,32.09,32.24,32.09,32.2,24100.0,19.9792,20.0726,19.9792,20.0477,24100.0
2008-11-25 12:20:00,32.22,32.26,32.12,32.14,32100.0,20.0601,20.085,19.9979,20.0103,32100.0
2008-11-25 12:25:00,32.15,32.17,32.06,32.16,22200.0,20.0166,20.029,19.9605,20.0228,22200.0
2008-11-25 12:30:00,32.14,32.15,31.9,31.97,57200.0,20.0103,20.0166,19.8609,19.9045,57200.0
2008-11-25 12:35:00,31.97,32.13,31.92,32.07,32100.0,19.9045,20.0041,19.8734,19.9667,32100.0
2008-11-25 12:40:00,32.04,32.09,31.96,31.96,23100.0,19.9481,19.9792,19.8983,19.8983,23100.0
2008-11-25 12:45:00,31.97,31.97,31.83,31.9,44100.0,19.9045,19.9045,19.8173,19.8609,44100.0
2008-11-25 12:50:00,31.89,32.01,31.86,31.91,39200.0,19.8547,19.9294,19.836,19.8671,39200.0
2008-11-25 12:55:00,31.92,32.07,31.86,32.03,27900.0,19.8734,19.9667,19.836,19.9418,27900.0
2008-11-25 13:00:00,32.05,32.1,31.94,31.95,32500.0,19.9543,19.9854,19.8858,19.892,32500.0
2008-11-25 13:05:00,31.96,32.12,31.96,32.08,48300.0,19.8983,19.9979,19.8983,19.973,48300.0
2008-11-25 13:10:00,32.08,32.16,32.07,32.09,23600.0,19.973,20.0228,19.9667,19.9792,23600.0
2008-11-25 13:15:00,32.1,32.13,31.96,32.06,31500.0,19.9854,20.0041,19.8983,19.9605,31500.0
2008-11-25 13:20:00,32.09,32.1,31.97,31.97,30200.0,19.9792,19.9854,19.9045,19.9045,30200.0
2008-11-25 13:25:00,31.99,32.22,31.97,32.2,52000.0,19.9169,20.0601,19.9045,20.0477,52000.0
2008-11-25 13:30:00,32.2,32.38,32.2,32.35,58800.0,20.0477,20.1598,20.0477,20.1411,58800.0
2008-11-25 13:35:00,32.35,32.37,32.27,32.32,41900.0,20.1411,20.1535,20.0913,20.1224,41900.0
2008-11-25 13:40:00,32.3,32.35,32.28,32.32,70400.0,20.1099,20.1411,20.0975,20.1224,70400.0
2008-11-25 13:45:00,32.32,32.49,32.32,32.46,57300.0,20.1224,20.2282,20.1224,20.2096,57300.0
2008-11-25 13:50:00,32.47,32.51,32.43,32.43,53800.0,20.2158,20.2407,20.1909,20.1909,53800.0
2008-11-25 13:55:00,32.42,32.49,32.29,32.31,46300.0,20.1847,20.2282,20.1037,20.1162,46300.0
2008-11-25 14:00:00,32.3,32.43,32.26,32.41,43400.0,20.1099,20.1909,20.085,20.1784,43400.0
2008-11-25 14:05:00,32.4,32.48,32.28,32.32,48900.0,20.1722,20.222,20.0975,20.1224,48900.0
2008-11-25 14:10:00,32.33,32.36,32.21,32.25,94500.0,20.1286,20.1473,20.0539,20.0788,94500.0
2008-11-25 14:15:00,32.23,32.29,32.05,32.24,82400.0,20.0664,20.1037,19.9543,20.0726,82400.0
2008-11-25 14:20:00,32.25,32.31,32.18,32.31,41800.0,20.0788,20.1162,20.0352,20.1162,41800.0
2008-11-25 14:25:00,32.3,32.33,32.18,32.18,69300.0,20.1099,20.1286,20.0352,20.0352,69300.0
2008-11-25 14:30:00,32.19,32.34,32.1,32.3,56200.0,20.0415,20.1349,19.9854,20.1099,56200.0
2008-11-25 14:35:00,32.29,32.41,32.23,32.38,66300.0,20.1037,20.1784,20.0664,20.1598,66300.0
2008-11-25 14:40:00,32.39,32.43,32.29,32.37,54400.0,20.166,20.1909,20.1037,20.1535,54400.0
2008-11-25 14:45:00,32.36,32.41,32.32,32.34,35500.0,20.1473,20.1784,20.1224,20.1349,35500.0
2008-11-25 14:50:00,32.35,32.54,32.23,32.54,244900.0,20.1411,20.2594,20.0664,20.2594,244900.0
2008-11-25 14:55:00,32.54,32.69,32.52,32.61,68200.0,20.2594,20.3528,20.2469,20.303,68200.0
2008-11-25 15:00:00,32.61,32.86,32.58,32.83,80100.0,20.303,20.4586,20.2843,20.4399,80100.0
2008-11-25 15:05:00,32.81,32.94,32.65,32.65,86000.0,20.4275,20.5084,20.3279,20.3279,86000.0
2008-11-25 15:10:00,32.67,32.7,32.47,32.61,69900.0,20.3403,20.359,20.2158,20.303,69900.0
2008-11-25 15:15:00,32.6,32.74,32.56,32.65,75500.0,20.2967,20.3839,20.2718,20.3279,75500.0
2008-11-25 15:20:00,32.64,32.72,32.52,32.57,132900.0,20.3216,20.3714,20.2469,20.278,132900.0
2008-11-25 15:25:00,32.58,32.59,32.4,32.51,77300.0,20.2843,20.2905,20.1722,20.2407,77300.0
2008-11-25 15:30:00,32.51,32.56,32.35,32.41,74100.0,20.2407,20.2718,20.1411,20.1784,74100.0
2008-11-25 15:35:00,32.42,32.72,32.39,32.53,104400.0,20.1847,20.3714,20.166,20.2531,104400.0
2008-11-25 15:40:00,32.54,32.96,32.48,32.88,134400.0,20.2594,20.5209,20.222,20.4711,134400.0
2008-11-25 15:45:00,32.86,32.97,32.8,32.87,158600.0,20.4586,20.5271,20.4212,20.4648,158600.0
2008-11-25 15:50:00,32.88,33.04,32.87,33.02,227600.0,20.4711,20.5707,20.4648,20.5582,227600.0
2008-11-25 15:55:00,33.02,33.06,32.65,32.75,230000.0,20.5582,20.5831,20.3279,20.3901,230000.0
2008-11-26 09:30:00,32.42,32.5,31.96,32.12,130200.0,20.1847,20.2345,19.8983,19.9979,130200.0
2008-11-26 09:35:00,32.12,32.17,31.99,32.06,94100.0,19.9979,20.029,19.9169,19.9605,94100.0
2008-11-26 09:40:00,32.06,32.17,31.85,31.92,69100.0,19.9605,20.029,19.8298,19.8734,69100.0
2008-11-26 09:45:00,31.93,32.13,31.93,32.08,56800.0,19.8796,20.0041,19.8796,19.973,56800.0
2008-11-26 09:50:00,32.08,32.25,32.03,32.24,139100.0,19.973,20.0788,19.9418,20.0726,139100.0
2008-11-26 09:55:00,32.23,32.23,32.05,32.14,79300.0,20.0664,20.0664,19.9543,20.0103,79300.0
2008-11-26 10:00:00,32.14,32.21,32.1,32.14,52600.0,20.0103,20.0539,19.9854,20.0103,52600.0
2008-11-26 10:05:00,32.13,32.13,31.91,31.94,116200.0,20.0041,20.0041,19.8671,19.8858,116200.0
2008-11-26 10:10:00,31.93,32.09,31.83,32.0,118200.0,19.8796,19.9792,19.8173,19.9232,118200.0
2008-11-26 10:15:00,32.04,32.12,32.02,32.04,48900.0,19.9481,19.9979,19.9356,19.9481,48900.0
2008-11-26 10:20:00,32.05,32.14,32.0,32.05,61900.0,19.9543,20.0103,19.9232,19.9543,61900.0
2008-11-26 10:25:00,32.05,32.17,32.05,32.11,30000.0,19.9543,20.029,19.9543,19.9917,30000.0
2008-11-26 10:30:00,32.12,32.14,31.97,32.01,50900.0,19.9979,20.0103,19.9045,19.9294,50900.0
2008-11-26 10:35:00,32.0,32.06,31.92,31.98,75200.0,19.9232,19.9605,19.8734,19.9107,75200.0
2008-11-26 10:40:00,31.99,32.06,31.97,32.01,43000.0,19.9169,19.9605,19.9045,19.9294,43000.0
2008-11-26 10:45:00,32.02,32.09,32.0,32.02,71700.0,19.9356,19.9792,19.9232,19.9356,71700.0
2008-11-26 10:50:00,32.01,32.34,32.0,32.31,62300.0,19.9294,20.1349,19.9232,20.1162,62300.0
2008-11-26 10:55:00,32.31,32.43,32.26,32.32,69300.0,20.1162,20.1909,20.085,20.1224,69300.0
2008-11-26 11:00:00,32.32,32.37,32.24,32.31,59700.0,20.1224,20.1535,20.0726,20.1162,59700.0
2008-11-26 11:05:00,32.33,32.42,32.29,32.33,37600.0,20.1286,20.1847,20.1037,20.1286,37600.0
2008-11-26 11:10:00,32.34,32.46,32.34,32.42,29500.0,20.1349,20.2096,20.1349,20.1847,29500.0
2008-11-26 11:15:00,32.4,32.42,32.25,32.35,29200.0,20.1722,20.1847,20.0788,20.1411,29200.0
2008-11-26 11:20:00,32.35,32.46,32.34,32.36,36600.0,20.1411,20.2096,20.1349,20.1473,36600.0
2008-11-26 11:25:00,32.36,32.38,32.28,32.28,26700.0,20.1473,20.1598,20.0975,20.0975,26700.0
2008-11-26 11:30:00,32.27,32.42,32.19,32.22,32700.0,20.0913,20.1847,20.0415,20.0601,32700.0
2008-11-26 11:35:00,32.22,32.42,32.22,32.38,38800.0,20.0601,20.1847,20.0601,20.1598,38800.0
2008-11-26 11:40:00,32.37,32.41,32.16,32.19,73100.0,20.1535,20.1784,20.0228,20.0415,73100.0
2008-11-26 11:45:00,32.19,32.3,32.15,32.28,45600.0,20.0415,20.1099,20.0166,20.0975,45600.0
2008-11-26 11:50:00,32.27,32.28,32.12,32.12,46900.0,20.0913,20.0975,19.9979,19.9979,46900.0
2008-11-26 11:55:00,32.13,32.19,32.08,32.12,47800.0,20.0041,20.0415,19.973,19.9979,47800.0
2008-11-26 12:00:00,32.12,32.15,32.08,32.08,37000.0,19.9979,20.0166,19.973,19.973,37000.0
2008-11-26 12:05:00,32.08,32.18,32.08,32.1,85300.0,19.973,20.0352,19.973,19.9854,85300.0
2008-11-26 12:10:00,32.11,32.69,31.97,32.01,137400.0,19.9917,20.3528,19.9045,19.9294,137400.0
2008-11-26 12:15:00,32.02,32.09,32.01,32.03,35000.0,19.9356,19.9792,19.9294,19.9418,35000.0
2008-11-26 12:20:00,32.03,32.06,32.01,32.01,42300.0,19.9418,19.9605,19.9294,19.9294,42300.0
2008-11-26 12:25:00,32.02,32.08,32.01,32.05,35800.0,19.9356,19.973,19.9294,19.9543,35800.0
2008-11-26 12:30:00,32.04,32.1,32.01,32.03,29900.0,19.9481,19.9854,19.9294,19.9418,29900.0
2008-11-26 12:35:00,32.02,32.09,31.99,31.99,52700.0,19.9356,19.9792,19.9169,19.9169,52700.0
2008-11-26 12:40:00,31.99,32.03,31.96,32.0,120500.0,19.9169,19.9418,19.8983,19.9232,120500.0
2008-11-26 12:45:00,32.0,32.18,32.0,32.14,77500.0,19.9232,20.0352,19.9232,20.0103,77500.0
2008-11-26 12:50:00,32.15,32.2,32.08,32.08,28600.0,20.0166,20.0477,19.973,19.973,28600.0
2008-11-26 12:55:00,32.08,32.14,32.06,32.07,45900.0,19.973,20.0103,19.9605,19.9667,45900.0
2008-11-26 13:00:00,32.08,32.13,31.97,32.12,49300.0,19.973,20.0041,19.9045,19.9979,49300.0
2008-11-26 13:05:00,32.11,32.19,32.06,32.12,50200.0,19.9917,20.0415,19.9605,19.9979,50200.0
2008-11-26 13:10:00,32.12,32.17,32.01,32.02,46200.0,19.9979,20.029,19.9294,19.9356,46200.0
2008-11-26 13:15:00,32.02,32.04,31.97,32.01,48100.0,19.9356,19.9481,19.9045,19.9294,48100.0
2008-11-26 13:20:00,32.01,32.04,31.93,31.99,44100.0,19.9294,19.9481,19.8796,19.9169,44100.0
2008-11-26 13:25:00,31.99,32.04,31.94,31.98,59900.0,19.9169,19.9481,19.8858,19.9107,59900.0
2008-11-26 13:30:00,31.98,32.01,31.94,31.96,63200.0,19.9107,19.9294,19.8858,19.8983,63200.0
2008-11-26 13:35:00,31.97,32.0,31.92,31.99,39300.0,19.9045,19.9232,19.8734,19.9169,39300.0
2008-11-26 13:40:00,31.99,32.05,31.96,32.02,68700.0,19.9169,19.9543,19.8983,19.9356,68700.0
2008-11-26 13:45:00,32.0,32.07,31.97,32.0,58400.0,19.9232,19.9667,19.9045,19.9232,58400.0
2008-11-26 13:50:00,31.99,32.04,31.9,31.94,29800.0,19.9169,19.9481,19.8609,19.8858,29800.0
2008-11-26 13:55:00,31.95,32.02,31.91,31.99,20200.0,19.892,19.9356,19.8671,19.9169,20200.0
2008-11-26 14:00:00,31.99,32.0,31.94,32.0,52900.0,19.9169,19.9232,19.8858,19.9232,52900.0
2008-11-26 14:05:00,32.0,32.05,31.97,32.01,67700.0,19.9232,19.9543,19.9045,19.9294,67700.0
2008-11-26 14:10:00,32.0,32.02,32.0,32.0,27300.0,19.9232,19.9356,19.9232,19.9232,27300.0
2008-11-26 14:15:00,32.0,32.05,31.96,32.04,87100.0,19.9232,19.9543,19.8983,19.9481,87100.0
2008-11-26 14:20:00,32.04,32.21,32.02,32.04,77200.0,19.9481,20.0539,19.9356,19.9481,77200.0
2008-11-26 14:25:00,32.03,32.11,31.99,32.11,32500.0,19.9418,19.9917,19.9169,19.9917,32500.0
2008-11-26 14:30:00,32.1,32.26,32.1,32.21,65900.0,19.9854,20.085,19.9854,20.0539,65900.0
2008-11-26 14:35:00,32.21,32.22,32.15,32.17,122300.0,20.0539,20.0601,20.0166,20.029,122300.0
2008-11-26 14:40:00,32.17,32.39,32.17,32.32,49600.0,20.029,20.166,20.029,20.1224,49600.0
2008-11-26 14:45:00,32.31,32.31,32.2,32.28,47600.0,20.1162,20.1162,20.0477,20.0975,47600.0
2008-11-26 14:50:00,32.3,32.32,32.21,32.25,31900.0,20.1099,20.1224,20.0539,20.0788,31900.0
2008-11-26 14:55:00,32.27,32.42,32.25,32.33,31700.0,20.0913,20.1847,20.0788,20.1286,31700.0
2008-11-26 15:00:00,32.35,32.43,32.24,32.25,46000.0,20.1411,20.1909,20.0726,20.0788,46000.0
2008-11-26 15:05:00,32.24,32.33,32.22,32.31,40500.0,20.0726,20.1286,20.0601,20.1162,40500.0
2008-11-26 15:10:00,32.31,32.5,32.27,32.45,100000.0,20.1162,20.2345,20.0913,20.2033,100000.0
2008-11-26 15:15:00,32.45,32.54,32.39,32.44,92600.0,20.2033,20.2594,20.166,20.1971,92600.0
2008-11-26 15:20:00,32.45,32.64,32.38,32.6,98600.0,20.2033,20.3216,20.1598,20.2967,98600.0
2008-11-26 15:25:00,32.6,32.67,32.51,32.57,88800.0,20.2967,20.3403,20.2407,20.278,88800.0
2008-11-26 15:30:00,32.58,32.77,32.56,32.77,108400.0,20.2843,20.4026,20.2718,20.4026,108400.0
2008-11-26 15:35:00,32.75,32.78,32.65,32.72,96900.0,20.3901,20.4088,20.3279,20.3714,96900.0
2008-11-26 15:40:00,32.72,32.8,32.54,32.63,151700.0,20.3714,20.4212,20.2594,20.3154,151700.0
2008-11-26 15:45:00,32.62,32.77,32.61,32.76,181000.0,20.3092,20.4026,20.303,20.3963,181000.0
2008-11-26 15:50:00,32.76,32.78,32.61,32.78,171200.0,20.3963,20.4088,20.303,20.4088,171200.0
2008-11-26 15:55:00,32.78,32.93,32.69,32.84,312100.0,20.4088,20.5022,20.3528,20.4462,312100.0
2008-11-28 09:30:00,33.06,33.52,33.06,33.32,157200.0,20.5831,20.8695,20.5831,20.745,157200.0
2008-11-28 09:35:00,33.32,33.64,33.29,33.53,81700.0,20.745,20.9442,20.7263,20.8757,81700.0
2008-11-28 09:40:00,33.57,33.82,33.44,33.79,76900.0,20.9006,21.0563,20.8197,21.0376,76900.0
2008-11-28 09:45:00,33.78,33.8,33.6,33.6,55600.0,21.0314,21.0438,20.9193,20.9193,55600.0
2008-11-28 09:50:00,33.6,33.73,33.56,33.58,35600.0,20.9193,21.0003,20.8944,20.9069,35600.0
2008-11-28 09:55:00,33.58,33.59,33.34,33.34,51100.0,20.9069,20.9131,20.7574,20.7574,51100.0
2008-11-28 10:00:00,33.36,33.4,33.29,33.32,40700.0,20.7699,20.7948,20.7263,20.745,40700.0
2008-11-28 10:05:00,33.32,33.46,33.29,33.43,40800.0,20.745,20.8322,20.7263,20.8135,40800.0
2008-11-28 10:10:00,33.43,33.45,33.2,33.21,39900.0,20.8135,20.8259,20.6703,20.6765,39900.0
2008-11-28 10:15:00,33.19,33.22,33.1,33.18,41800.0,20.6641,20.6827,20.608,20.6578,41800.0
2008-11-28 10:20:00,33.17,33.2,33.11,33.2,38200.0,20.6516,20.6703,20.6143,20.6703,38200.0
2008-11-28 10:25:00,33.2,33.35,33.18,33.32,26700.0,20.6703,20.7637,20.6578,20.745,26700.0
2008-11-28 10:30:00,33.31,33.31,33.15,33.2,28500.0,20.7388,20.7388,20.6392,20.6703,28500.0
2008-11-28 10:35:00,33.21,33.37,33.16,33.35,23200.0,20.6765,20.7761,20.6454,20.7637,23200.0
2008-11-28 10:40:00,33.34,33.36,33.26,33.3,18500.0,20.7574,20.7699,20.7076,20.7325,18500.0
2008-11-28 10:45:00,33.3,33.46,33.3,33.44,32600.0,20.7325,20.8322,20.7325,20.8197,32600.0
2008-11-28 10:50:00,33.45,33.5,33.42,33.49,18800.0,20.8259,20.8571,20.8073,20.8508,18800.0
2008-11-28 10:55:00,33.48,33.56,33.47,33.47,16600.0,20.8446,20.8944,20.8384,20.8384,16600.0
2008-11-28 11:00:00,33.47,33.47,33.29,33.32,32100.0,20.8384,20.8384,20.7263,20.745,32100.0
2008-11-28 11:05:00,33.3,33.32,33.26,33.28,24600.0,20.7325,20.745,20.7076,20.7201,24600.0
2008-11-28 11:10:00,33.29,33.29,33.18,33.19,25300.0,20.7263,20.7263,20.6578,20.6641,25300.0
2008-11-28 11:15:00,33.18,33.18,33.11,33.14,40200.0,20.6578,20.6578,20.6143,20.6329,40200.0
2008-11-28 11:20:00,33.14,33.24,33.13,33.22,18600.0,20.6329,20.6952,20.6267,20.6827,18600.0
2008-11-28 11:25:00,33.25,33.31,33.22,33.28,32700.0,20.7014,20.7388,20.6827,20.7201,32700.0
2008-11-28 11:30:00,33.27,33.31,33.26,33.27,24800.0,20.7139,20.7388,20.7076,20.7139,24800.0
2008-11-28 11:35:00,33.25,33.3,33.15,33.26,31800.0,20.7014,20.7325,20.6392,20.7076,31800.0
2008-11-28 11:40:00,33.26,33.34,33.23,33.34,26000.0,20.7076,20.7574,20.689,20.7574,26000.0
2008-11-28 11:45:00,33.34,33.37,33.31,33.36,29100.0,20.7574,20.7761,20.7388,20.7699,29100.0
2008-11-28 11:50:00,33.33,33.46,33.31,33.46,14600.0,20.7512,20.8322,20.7388,20.8322,14600.0
2008-11-28 11:55:00,33.46,33.58,33.44,33.52,32700.0,20.8322,20.9069,20.8197,20.8695,32700.0
2008-11-28 12:00:00,33.51,33.54,33.44,33.46,29200.0,20.8633,20.882,20.8197,20.8322,29200.0
2008-11-28 12:05:00,33.46,33.53,33.45,33.53,24500.0,20.8322,20.8757,20.8259,20.8757,24500.0
2008-11-28 12:10:00,33.53,33.64,33.53,33.64,25800.0,20.8757,20.9442,20.8757,20.9442,25800.0
2008-11-28 12:15:00,33.64,33.67,33.54,33.57,34500.0,20.9442,20.9629,20.882,20.9006,34500.0
2008-11-28 12:20:00,33.56,33.63,33.56,33.6,28900.0,20.8944,20.938,20.8944,20.9193,28900.0
2008-11-28 12:25:00,33.61,33.62,33.57,33.58,26200.0,20.9256,20.9318,20.9006,20.9069,26200.0
2008-11-28 12:30:00,33.58,33.67,33.55,33.65,38500.0,20.9069,20.9629,20.8882,20.9505,38500.0
2008-11-28 12:35:00,33.66,33.72,33.65,33.71,30600.0,20.9567,20.994,20.9505,20.9878,30600.0
2008-11-28 12:40:00,33.72,33.87,33.71,33.81,91900.0,20.994,21.0874,20.9878,21.0501,91900.0
2008-11-28 12:45:00,33.79,33.82,33.7,33.82,80200.0,21.0376,21.0563,20.9816,21.0563,80200.0
2008-11-28 12:50:00,33.82,33.99,33.77,33.98,146900.0,21.0563,21.1621,21.0252,21.1559,146900.0
2008-11-28 12:55:00,33.98,34.5,33.85,34.26,239500.0,21.1559,21.4797,21.075,21.3302,239500.0
2008-11-28 13:00:00,34.08,34.15,34.07,34.07,691200.0,21.2182,21.2618,21.2119,21.2119,691200.0
2008-11-28 13:05:00,34.15,34.15,34.15,34.15,4300.0,21.2618,21.2618,21.2618,21.2618,4300.0
2008-11-28 13:10:00,34.15,34.15,34.15,34.15,0.0,21.2618,21.2618,21.2618,21.2618,0.0
2008-11-28 13:15:00,34.06,34.1,34.06,34.1,300.0,21.2057,21.2306,21.2057,21.2306,300.0
2008-11-28 13:20:00,34.1,34.1,34.1,34.1,0.0,21.2306,21.2306,21.2306,21.2306,0.0
2008-11-28 13:25:00,34.15,34.15,34.15,34.15,12300.0,21.2618,21.2618,21.2618,21.2618,12300.0
2008-11-28 13:30:00,33.9,33.9,33.87,33.87,500.0,21.1061,21.1061,21.0874,21.0874,500.0
2008-11-28 13:35:00,33.87,33.87,33.87,33.87,0.0,21.0874,21.0874,21.0874,21.0874,0.0
2008-11-28 13:40:00,33.87,33.87,33.87,33.87,0.0,21.0874,21.0874,21.0874,21.0874,0.0
2008-11-28 13:45:00,33.87,33.87,33.87,33.87,0.0,21.0874,21.0874,21.0874,21.0874,0.0
2008-11-28 13:50:00,33.87,33.87,33.87,33.87,0.0,21.0874,21.0874,21.0874,21.0874,0.0
2008-11-28 13:55:00,33.87,33.87,33.87,33.87,0.0,21.0874,21.0874,21.0874,21.0874,0.0
2008-11-28 14:00:00,33.87,33.87,33.87,33.87,0.0,21.0874,21.0874,21.0874,21.0874,0.0
2008-11-28 14:05:00,33.87,33.87,33.87,33.87,0.0,21.0874,21.0874,21.0874,21.0874,0.0
2008-11-28 14:10:00,33.87,33.87,33.87,33.87,0.0,21.0874,21.0874,21.0874,21.0874,0.0
2008-11-28 14:15:00,33.87,33.87,33.87,33.87,0.0,21.0874,21.0874,21.0874,21.0874,0.0
2008-11-28 14:20:00,33.87,33.87,33.87,33.87,0.0,21.0874,21.0874,21.0874,21.0874,0.0
2008-11-28 14:25:00,33.87,33.87,33.87,33.87,0.0,21.0874,21.0874,21.0874,21.0874,0.0
2008-11-28 14:30:00,33.87,33.87,33.87,33.87,0.0,21.0874,21.0874,21.0874,21.0874,0.0
2008-11-28 14:35:00,33.87,33.87,33.87,33.87,0.0,21.0874,21.0874,21.0874,21.0874,0.0
2008-11-28 14:40:00,33.87,33.87,33.87,33.87,0.0,21.0874,21.0874,21.0874,21.0874,0.0
2008-11-28 14:45:00,33.87,33.87,33.87,33.87,0.0,21.0874,21.0874,21.0874,21.0874,0.0
2008-11-28 14:50:00,33.87,33.87,33.87,33.87,0.0,21.0874,21.0874,21.0874,21.0874,0.0
2008-11-28 14:55:00,33.87,33.87,33.87,33.87,0.0,21.0874,21.0874,21.0874,21.0874,0.0
2008-11-28 15:00:00,33.87,33.87,33.87,33.87,0.0,21.0874,21.0874,21.0874,21.0874,0.0
2008-11-28 15:05:00,33.87,33.87,33.87,33.87,0.0,21.0874,21.0874,21.0874,21.0874,0.0
2008-11-28 15:10:00,33.87,33.87,33.87,33.87,0.0,21.0874,21.0874,21.0874,21.0874,0.0
2008-11-28 15:15:00,33.87,33.87,33.87,33.87,0.0,21.0874,21.0874,21.0874,21.0874,0.0
2008-11-28 15:20:00,33.87,33.87,33.87,33.87,0.0,21.0874,21.0874,21.0874,21.0874,0.0
2008-11-28 15:25:00,33.87,33.87,33.87,33.87,0.0,21.0874,21.0874,21.0874,21.0874,0.0
2008-11-28 15:30:00,33.87,33.87,33.87,33.87,0.0,21.0874,21.0874,21.0874,21.0874,0.0
2008-11-28 15:35:00,33.87,33.87,33.87,33.87,0.0,21.0874,21.0874,21.0874,21.0874,0.0
2008-11-28 15:40:00,33.87,33.87,33.87,33.87,0.0,21.0874,21.0874,21.0874,21.0874,0.0
2008-11-28 15:45:00,33.87,33.87,33.87,33.87,0.0,21.0874,21.0874,21.0874,21.0874,0.0
2008-11-28 15:50:00,33.87,33.87,33.87,33.87,0.0,21.0874,21.0874,21.0874,21.0874,0.0
2008-11-28 15:55:00,33.87,33.87,33.87,33.87,0.0,21.0874,21.0874,21.0874,21.0874,0.0
2008-12-01 09:30:00,33.32,33.4,33.16,33.2,166800.0,20.745,20.7948,20.6454,20.6703,166800.0
2008-12-01 09:35:00,33.2,33.21,32.87,32.94,100000.0,20.6703,20.6765,20.4648,20.5084,100000.0
2008-12-01 09:40:00,32.91,32.99,32.61,32.62,99700.0,20.4897,20.5395,20.303,20.3092,99700.0
2008-12-01 09:45:00,32.6,32.63,32.41,32.46,76200.0,20.2967,20.3154,20.1784,20.2096,76200.0
2008-12-01 09:50:00,32.48,32.54,32.29,32.35,80800.0,20.222,20.2594,20.1037,20.1411,80800.0
2008-12-01 09:55:00,32.36,32.51,32.33,32.4,89200.0,20.1473,20.2407,20.1286,20.1722,89200.0
2008-12-01 10:00:00,32.41,32.5,32.25,32.42,64600.0,20.1784,20.2345,20.0788,20.1847,64600.0
2008-12-01 10:05:00,32.41,32.45,32.23,32.35,37400.0,20.1784,20.2033,20.0664,20.1411,37400.0
2008-12-01 10:10:00,32.36,32.38,32.27,32.28,28200.0,20.1473,20.1598,20.0913,20.0975,28200.0
2008-12-01 10:15:00,32.27,32.28,32.1,32.12,46400.0,20.0913,20.0975,19.9854,19.9979,46400.0
2008-12-01 10:20:00,32.11,32.24,32.09,32.22,35500.0,19.9917,20.0726,19.9792,20.0601,35500.0
2008-12-01 10:25:00,32.19,32.19,32.04,32.07,60500.0,20.0415,20.0415,19.9481,19.9667,60500.0
2008-12-01 10:30:00,32.07,32.08,31.99,32.06,32800.0,19.9667,19.973,19.9169,19.9605,32800.0
2008-12-01 10:35:00,32.04,32.09,32.02,32.06,24700.0,19.9481,19.9792,19.9356,19.9605,24700.0
2008-12-01 10:40:00,32.06,32.15,32.03,32.15,49700.0,19.9605,20.0166,19.9418,20.0166,49700.0
2008-12-01 10:45:00,32.15,32.17,32.08,32.11,39400.0,20.0166,20.029,19.973,19.9917,39400.0
2008-12-01 10:50:00,32.12,32.16,32.05,32.13,43300.0,19.9979,20.0228,19.9543,20.0041,43300.0
2008-12-01 10:55:00,32.12,32.14,32.0,32.03,25900.0,19.9979,20.0103,19.9232,19.9418,25900.0
2008-12-01 11:00:00,32.03,32.09,32.02,32.07,49000.0,19.9418,19.9792,19.9356,19.9667,49000.0
2008-12-01 11:05:00,32.07,32.15,32.03,32.12,54500.0,19.9667,20.0166,19.9418,19.9979,54500.0
2008-12-01 11:10:00,32.12,32.19,32.12,32.18,47400.0,19.9979,20.0415,19.9979,20.0352,47400.0
2008-12-01 11:15:00,32.19,32.25,32.14,32.24,31300.0,20.0415,20.0788,20.0103,20.0726,31300.0
2008-12-01 11:20:00,32.24,32.27,32.2,32.25,32800.0,20.0726,20.0913,20.0477,20.0788,32800.0
2008-12-01 11:25:00,32.25,32.25,32.15,32.17,52100.0,20.0788,20.0788,20.0166,20.029,52100.0
2008-12-01 11:30:00,32.16,32.18,32.13,32.14,50800.0,20.0228,20.0352,20.0041,20.0103,50800.0
2008-12-01 11:35:00,32.16,32.25,32.15,32.22,32600.0,20.0228,20.0788,20.0166,20.0601,32600.0
2008-12-01 11:40:00,32.22,32.3,32.22,32.26,22100.0,20.0601,20.1099,20.0601,20.085,22100.0
2008-12-01 11:45:00,32.27,32.36,32.27,32.35,24700.0,20.0913,20.1473,20.0913,20.1411,24700.0
2008-12-01 11:50:00,32.34,32.35,32.27,32.28,27500.0,20.1349,20.1411,20.0913,20.0975,27500.0
2008-12-01 11:55:00,32.28,32.29,32.23,32.24,22300.0,20.0975,20.1037,20.0664,20.0726,22300.0
2008-12-01 12:00:00,32.24,32.24,32.1,32.13,38800.0,20.0726,20.0726,19.9854,20.0041,38800.0
2008-12-01 12:05:00,32.13,32.17,32.1,32.14,34600.0,20.0041,20.029,19.9854,20.0103,34600.0
2008-12-01 12:10:00,32.14,32.22,32.13,32.19,56900.0,20.0103,20.0601,20.0041,20.0415,56900.0
2008-12-01 12:15:00,32.2,32.2,32.12,32.14,67200.0,20.0477,20.0477,19.9979,20.0103,67200.0
2008-12-01 12:20:00,32.13,32.17,32.1,32.15,37900.0,20.0041,20.029,19.9854,20.0166,37900.0
2008-12-01 12:25:00,32.13,32.14,32.0,32.03,51500.0,20.0041,20.0103,19.9232,19.9418,51500.0
2008-12-01 12:30:00,32.03,32.06,32.01,32.04,41500.0,19.9418,19.9605,19.9294,19.9481,41500.0
2008-12-01 12:35:00,32.04,32.06,32.01,32.03,30900.0,19.9481,19.9605,19.9294,19.9418,30900.0
2008-12-01 12:40:00,32.04,32.06,31.86,31.88,53400.0,19.9481,19.9605,19.836,19.8485,53400.0
2008-12-01 12:45:00,31.88,31.96,31.88,31.94,26900.0,19.8485,19.8983,19.8485,19.8858,26900.0
2008-12-01 12:50:00,31.93,31.94,31.75,31.84,27700.0,19.8796,19.8858,19.7675,19.8236,27700.0
2008-12-01 12:55:00,31.83,31.9,31.78,31.87,20400.0,19.8173,19.8609,19.7862,19.8422,20400.0
2008-12-01 13:00:00,31.87,31.92,31.85,31.9,16000.0,19.8422,19.8734,19.8298,19.8609,16000.0
2008-12-01 13:05:00,31.89,31.93,31.88,31.9,11800.0,19.8547,19.8796,19.8485,19.8609,11800.0
2008-12-01 13:10:00,31.9,32.02,31.9,31.98,19000.0,19.8609,19.9356,19.8609,19.9107,19000.0
2008-12-01 13:15:00,31.98,32.04,31.95,32.02,24600.0,19.9107,19.9481,19.892,19.9356,24600.0
2008-12-01 13:20:00,32.02,32.04,31.99,32.04,29400.0,19.9356,19.9481,19.9169,19.9481,29400.0
2008-12-01 13:25:00,32.03,32.03,31.95,32.0,32800.0,19.9418,19.9418,19.892,19.9232,32800.0
2008-12-01 13:30:00,31.99,32.2,31.95,32.15,52400.0,19.9169,20.0477,19.892,20.0166,52400.0
2008-12-01 13:35:00,32.14,32.25,32.11,32.23,74700.0,20.0103,20.0788,19.9917,20.0664,74700.0
2008-12-01 13:40:00,32.22,32.27,32.06,32.06,105300.0,20.0601,20.0913,19.9605,19.9605,105300.0
2008-12-01 13:45:00,32.07,32.2,32.02,32.09,96800.0,19.9667,20.0477,19.9356,19.9792,96800.0
2008-12-01 13:50:00,32.11,32.19,32.03,32.13,80100.0,19.9917,20.0415,19.9418,20.0041,80100.0
2008-12-01 13:55:00,32.12,32.21,32.05,32.2,48700.0,19.9979,20.0539,19.9543,20.0477,48700.0
2008-12-01 14:00:00,32.19,32.22,32.11,32.17,97200.0,20.0415,20.0601,19.9917,20.029,97200.0
2008-12-01 14:05:00,32.17,32.21,32.0,32.18,45900.0,20.029,20.0539,19.9232,20.0352,45900.0
2008-12-01 14:10:00,32.17,32.25,32.12,32.22,21500.0,20.029,20.0788,19.9979,20.0601,21500.0
2008-12-01 14:15:00,32.21,32.21,31.93,32.0,42100.0,20.0539,20.0539,19.8796,19.9232,42100.0
2008-12-01 14:20:00,31.99,32.07,31.93,32.05,29100.0,19.9169,19.9667,19.8796,19.9543,29100.0
2008-12-01 14:25:00,32.06,32.19,32.06,32.15,25200.0,19.9605,20.0415,19.9605,20.0166,25200.0
2008-12-01 14:30:00,32.16,32.26,32.09,32.24,58900.0,20.0228,20.085,19.9792,20.0726,58900.0
2008-12-01 14:35:00,32.24,32.25,32.14,32.21,70800.0,20.0726,20.0788,20.0103,20.0539,70800.0
2008-12-01 14:40:00,32.23,32.36,32.17,32.27,57500.0,20.0664,20.1473,20.029,20.0913,57500.0
2008-12-01 14:45:00,32.25,32.41,32.25,32.29,114900.0,20.0788,20.1784,20.0788,20.1037,114900.0
2008-12-01 14:50:00,32.29,32.39,32.24,32.25,58700.0,20.1037,20.166,20.0726,20.0788,58700.0
2008-12-01 14:55:00,32.26,32.37,32.17,32.21,90100.0,20.085,20.1535,20.029,20.0539,90100.0
2008-12-01 15:00:00,32.21,32.26,32.1,32.13,55000.0,20.0539,20.085,19.9854,20.0041,55000.0
2008-12-01 15:05:00,32.12,32.18,31.97,31.98,72600.0,19.9979,20.0352,19.9045,19.9107,72600.0
2008-12-01 15:10:00,31.99,32.12,31.94,32.06,51200.0,19.9169,19.9979,19.8858,19.9605,51200.0
2008-12-01 15:15:00,32.07,32.09,31.95,31.97,76800.0,19.9667,19.9792,19.892,19.9045,76800.0
2008-12-01 15:20:00,31.96,31.97,31.77,31.8,50500.0,19.8983,19.9045,19.78,19.7986,50500.0
2008-12-01 15:25:00,31.79,31.85,31.75,31.8,65600.0,19.7924,19.8298,19.7675,19.7986,65600.0
2008-12-01 15:30:00,31.79,31.85,31.72,31.78,102600.0,19.7924,19.8298,19.7488,19.7862,102600.0
2008-12-01 15:35:00,31.78,31.89,31.75,31.76,94100.0,19.7862,19.8547,19.7675,19.7737,94100.0
2008-12-01 15:40:00,31.76,31.76,31.42,31.44,218000.0,19.7737,19.7737,19.5621,19.5745,218000.0
2008-12-01 15:45:00,31.44,31.45,31.3,31.32,244500.0,19.5745,19.5807,19.4873,19.4998,244500.0
2008-12-01 15:50:00,31.33,31.44,31.24,31.28,256100.0,19.506,19.5745,19.45,19.4749,256100.0
2008-12-01 15:55:00,31.27,31.33,30.63,31.12,433200.0,19.4687,19.506,19.0702,19.3753,433200.0
2008-12-02 09:30:00,31.54,31.92,31.5,31.79,92000.0,19.6368,19.8734,19.6119,19.7924,92000.0
2008-12-02 09:35:00,31.79,31.84,31.53,31.7,73500.0,19.7924,19.8236,19.6305,19.7364,73500.0
2008-12-02 09:40:00,31.68,31.81,31.58,31.67,54800.0,19.7239,19.8049,19.6617,19.7177,54800.0
2008-12-02 09:45:00,31.67,31.79,31.66,31.77,51900.0,19.7177,19.7924,19.7115,19.78,51900.0
2008-12-02 09:50:00,31.77,31.84,31.72,31.8,58800.0,19.78,19.8236,19.7488,19.7986,58800.0
2008-12-02 09:55:00,31.79,31.85,31.66,31.69,56600.0,19.7924,19.8298,19.7115,19.7302,56600.0
2008-12-02 10:00:00,31.7,32.1,31.65,32.1,65900.0,19.7364,19.9854,19.7053,19.9854,65900.0
2008-12-02 10:05:00,32.07,32.18,32.0,32.18,82500.0,19.9667,20.0352,19.9232,20.0352,82500.0
2008-12-02 10:10:00,32.18,32.44,32.17,32.33,118100.0,20.0352,20.1971,20.029,20.1286,118100.0
2008-12-02 10:15:00,32.33,32.51,32.33,32.46,108500.0,20.1286,20.2407,20.1286,20.2096,108500.0
2008-12-02 10:20:00,32.46,32.55,32.4,32.46,124100.0,20.2096,20.2656,20.1722,20.2096,124100.0
2008-12-02 10:25:00,32.44,32.51,32.39,32.49,76600.0,20.1971,20.2407,20.166,20.2282,76600.0
2008-12-02 10:30:00,32.46,32.53,32.43,32.51,143900.0,20.2096,20.2531,20.1909,20.2407,143900.0
2008-12-02 10:35:00,32.5,32.58,32.5,32.53,76800.0,20.2345,20.2843,20.2345,20.2531,76800.0
2008-12-02 10:40:00,32.55,32.56,32.5,32.5,50300.0,20.2656,20.2718,20.2345,20.2345,50300.0
2008-12-02 10:45:00,32.51,32.53,32.49,32.5,89400.0,20.2407,20.2531,20.2282,20.2345,89400.0
2008-12-02 10:50:00,32.5,32.51,32.37,32.4,36100.0,20.2345,20.2407,20.1535,20.1722,36100.0
2008-12-02 10:55:00,32.41,32.52,32.39,32.48,45400.0,20.1784,20.2469,20.166,20.222,45400.0
2008-12-02 11:00:00,32.48,32.51,32.39,32.44,35900.0,20.222,20.2407,20.166,20.1971,35900.0
2008-12-02 11:05:00,32.44,32.46,32.4,32.44,28600.0,20.1971,20.2096,20.1722,20.1971,28600.0
2008-12-02 11:10:00,32.45,32.47,32.4,32.42,54600.0,20.2033,20.2158,20.1722,20.1847,54600.0
2008-12-02 11:15:00,32.39,32.44,32.32,32.38,45600.0,20.166,20.1971,20.1224,20.1598,45600.0
2008-12-02 11:20:00,32.38,32.59,32.38,32.49,42800.0,20.1598,20.2905,20.1598,20.2282,42800.0
2008-12-02 11:25:00,32.48,32.65,32.47,32.61,44700.0,20.222,20.3279,20.2158,20.303,44700.0
2008-12-02 11:30:00,32.61,32.77,32.58,32.58,89100.0,20.303,20.4026,20.2843,20.2843,89100.0
2008-12-02 11:35:00,32.58,32.69,32.58,32.66,56500.0,20.2843,20.3528,20.2843,20.3341,56500.0
2008-12-02 11:40:00,32.66,32.75,32.6,32.74,49400.0,20.3341,20.3901,20.2967,20.3839,49400.0
2008-12-02 11:45:00,32.73,32.87,32.65,32.87,66400.0,20.3777,20.4648,20.3279,20.4648,66400.0
2008-12-02 11:50:00,32.87,33.07,32.86,33.02,230400.0,20.4648,20.5893,20.4586,20.5582,230400.0
2008-12-02 11:55:00,33.01,33.24,32.98,33.13,150000.0,20.552,20.6952,20.5333,20.6267,150000.0
2008-12-02 12:00:00,33.11,33.15,33.08,33.1,53300.0,20.6143,20.6392,20.5956,20.608,53300.0
2008-12-02 12:05:00,33.1,33.13,33.0,33.0,60800.0,20.608,20.6267,20.5458,20.5458,60800.0
2008-12-02 12:10:00,33.01,33.03,32.96,33.02,81700.0,20.552,20.5644,20.5209,20.5582,81700.0
2008-12-02 12:15:00,33.02,33.03,32.99,33.0,29700.0,20.5582,20.5644,20.5395,20.5458,29700.0
2008-12-02 12:20:00,33.01,33.03,32.96,32.99,54100.0,20.552,20.5644,20.5209,20.5395,54100.0
2008-12-02 12:25:00,32.99,33.03,32.98,33.0,104500.0,20.5395,20.5644,20.5333,20.5458,104500.0
2008-12-02 12:30:00,33.0,33.01,32.96,32.96,73800.0,20.5458,20.552,20.5209,20.5209,73800.0
2008-12-02 12:35:00,32.96,33.02,32.95,33.01,81100.0,20.5209,20.5582,20.5146,20.552,81100.0
2008-12-02 12:40:00,33.01,33.04,32.96,32.98,100700.0,20.552,20.5707,20.5209,20.5333,100700.0
2008-12-02 12:45:00,32.97,32.98,32.95,32.96,71300.0,20.5271,20.5333,20.5146,20.5209,71300.0
2008-12-02 12:50:00,32.95,32.95,32.79,32.81,61700.0,20.5146,20.5146,20.415,20.4275,61700.0
2008-12-02 12:55:00,32.8,32.85,32.79,32.83,27100.0,20.4212,20.4524,20.415,20.4399,27100.0
2008-12-02 13:00:00,32.83,32.85,32.77,32.79,34300.0,20.4399,20.4524,20.4026,20.415,34300.0
2008-12-02 13:05:00,32.78,32.79,32.68,32.69,45100.0,20.4088,20.415,20.3465,20.3528,45100.0
2008-12-02 13:10:00,32.68,32.76,32.63,32.72,80800.0,20.3465,20.3963,20.3154,20.3714,80800.0
2008-12-02 13:15:00,32.72,32.76,32.65,32.65,53200.0,20.3714,20.3963,20.3279,20.3279,53200.0
2008-12-02 13:20:00,32.65,32.74,32.62,32.64,48400.0,20.3279,20.3839,20.3092,20.3216,48400.0
2008-12-02 13:25:00,32.64,32.7,32.62,32.67,22400.0,20.3216,20.359,20.3092,20.3403,22400.0
2008-12-02 13:30:00,32.68,32.71,32.63,32.67,52000.0,20.3465,20.3652,20.3154,20.3403,52000.0
2008-12-02 13:35:00,32.67,32.72,32.64,32.7,45000.0,20.3403,20.3714,20.3216,20.359,45000.0
2008-12-02 13:40:00,32.69,32.71,32.66,32.68,42800.0,20.3528,20.3652,20.3341,20.3465,42800.0
2008-12-02 13:45:00,32.68,32.7,32.62,32.64,44300.0,20.3465,20.359,20.3092,20.3216,44300.0
2008-12-02 13:50:00,32.63,32.67,32.51,32.56,42600.0,20.3154,20.3403,20.2407,20.2718,42600.0
2008-12-02 13:55:00,32.54,32.6,32.48,32.53,36400.0,20.2594,20.2967,20.222,20.2531,36400.0
2008-12-02 14:00:00,32.53,32.55,32.3,32.3,44700.0,20.2531,20.2656,20.1099,20.1099,44700.0
2008-12-02 14:05:00,32.31,32.36,32.16,32.22,52400.0,20.1162,20.1473,20.0228,20.0601,52400.0
2008-12-02 14:10:00,32.21,32.38,32.18,32.3,58700.0,20.0539,20.1598,20.0352,20.1099,58700.0
2008-12-02 14:15:00,32.29,32.33,32.15,32.24,41300.0,20.1037,20.1286,20.0166,20.0726,41300.0
2008-12-02 14:20:00,32.23,32.24,32.09,32.22,76200.0,20.0664,20.0726,19.9792,20.0601,76200.0
2008-12-02 14:25:00,32.2,32.21,32.04,32.18,47800.0,20.0477,20.0539,19.9481,20.0352,47800.0
2008-12-02 14:30:00,32.17,32.21,32.04,32.2,64700.0,20.029,20.0539,19.9481,20.0477,64700.0
2008-12-02 14:35:00,32.2,32.33,32.2,32.29,110600.0,20.0477,20.1286,20.0477,20.1037,110600.0
2008-12-02 14:40:00,32.27,32.36,32.22,32.3,47400.0,20.0913,20.1473,20.0601,20.1099,47400.0
2008-12-02 14:45:00,32.29,32.35,32.26,32.33,33500.0,20.1037,20.1411,20.085,20.1286,33500.0
2008-12-02 14:50:00,32.35,32.39,32.26,32.29,65200.0,20.1411,20.166,20.085,20.1037,65200.0
2008-12-02 14:55:00,32.3,32.5,32.28,32.45,74100.0,20.1099,20.2345,20.0975,20.2033,74100.0
2008-12-02 15:00:00,32.44,32.52,32.4,32.47,78300.0,20.1971,20.2469,20.1722,20.2158,78300.0
2008-12-02 15:05:00,32.47,32.49,32.27,32.38,61400.0,20.2158,20.2282,20.0913,20.1598,61400.0
2008-12-02 15:10:00,32.38,32.46,32.31,32.44,122600.0,20.1598,20.2096,20.1162,20.1971,122600.0
2008-12-02 15:15:00,32.44,32.79,32.44,32.79,102400.0,20.1971,20.415,20.1971,20.415,102400.0
2008-12-02 15:20:00,32.79,33.01,32.67,33.01,142700.0,20.415,20.552,20.3403,20.552,142700.0
2008-12-02 15:25:00,33.02,33.14,32.94,33.08,113900.0,20.5582,20.6329,20.5084,20.5956,113900.0
2008-12-02 15:30:00,33.06,33.26,33.06,33.21,103500.0,20.5831,20.7076,20.5831,20.6765,103500.0
2008-12-02 15:35:00,33.17,33.26,33.02,33.05,114100.0,20.6516,20.7076,20.5582,20.5769,114100.0
2008-12-02 15:40:00,33.05,33.05,32.84,32.98,171600.0,20.5769,20.5769,20.4462,20.5333,171600.0
2008-12-02 15:45:00,32.98,33.04,32.72,32.76,155500.0,20.5333,20.5707,20.3714,20.3963,155500.0
2008-12-02 15:50:00,32.77,33.05,32.68,33.01,170600.0,20.4026,20.5769,20.3465,20.552,170600.0
2008-12-02 15:55:00,33.03,33.29,32.96,33.2,468700.0,20.5644,20.7263,20.5209,20.6703,468700.0
2008-12-03 09:30:00,32.57,33.1,32.02,32.99,127900.0,20.278,20.608,19.9356,20.5395,127900.0
2008-12-03 09:35:00,33.0,33.34,32.97,33.3,141900.0,20.5458,20.7574,20.5271,20.7325,141900.0
2008-12-03 09:40:00,33.31,33.39,33.19,33.26,138800.0,20.7388,20.7886,20.6641,20.7076,138800.0
2008-12-03 09:45:00,33.26,33.39,33.15,33.19,109300.0,20.7076,20.7886,20.6392,20.6641,109300.0
2008-12-03 09:50:00,33.2,33.27,33.12,33.15,120700.0,20.6703,20.7139,20.6205,20.6392,120700.0
2008-12-03 09:55:00,33.15,33.25,32.97,33.2,114400.0,20.6392,20.7014,20.5271,20.6703,114400.0
2008-12-03 10:00:00,33.19,33.29,33.05,33.27,71600.0,20.6641,20.7263,20.5769,20.7139,71600.0
2008-12-03 10:05:00,33.28,33.52,33.27,33.34,96800.0,20.7201,20.8695,20.7139,20.7574,96800.0
2008-12-03 10:10:00,33.33,33.38,33.29,33.37,81300.0,20.7512,20.7824,20.7263,20.7761,81300.0
2008-12-03 10:15:00,33.38,33.57,33.36,33.38,78000.0,20.7824,20.9006,20.7699,20.7824,78000.0
2008-12-03 10:20:00,33.36,33.45,33.33,33.37,71200.0,20.7699,20.8259,20.7512,20.7761,71200.0
2008-12-03 10:25:00,33.39,33.46,33.36,33.43,52400.0,20.7886,20.8322,20.7699,20.8135,52400.0
2008-12-03 10:30:00,33.43,33.47,33.35,33.4,56800.0,20.8135,20.8384,20.7637,20.7948,56800.0
2008-12-03 10:35:00,33.42,33.42,33.22,33.34,81700.0,20.8073,20.8073,20.6827,20.7574,81700.0
2008-12-03 10:40:00,33.34,33.38,33.25,33.32,38200.0,20.7574,20.7824,20.7014,20.745,38200.0
2008-12-03 10:45:00,33.33,33.41,33.27,33.39,64400.0,20.7512,20.801,20.7139,20.7886,64400.0
2008-12-03 10:50:00,33.39,33.78,33.37,33.72,72800.0,20.7886,21.0314,20.7761,20.994,72800.0
2008-12-03 10:55:00,33.72,33.81,33.62,33.77,32900.0,20.994,21.0501,20.9318,21.0252,32900.0
2008-12-03 11:00:00,33.78,33.79,33.68,33.72,42900.0,21.0314,21.0376,20.9691,20.994,42900.0
2008-12-03 11:05:00,33.72,33.79,33.67,33.74,35800.0,20.994,21.0376,20.9629,21.0065,35800.0
2008-12-03 11:10:00,33.74,34.0,33.74,33.97,27400.0,21.0065,21.1684,21.0065,21.1497,27400.0
2008-12-03 11:15:00,33.96,34.13,33.96,33.97,49400.0,21.1435,21.2493,21.1435,21.1497,49400.0
2008-12-03 11:20:00,34.0,34.07,33.98,34.01,22400.0,21.1684,21.2119,21.1559,21.1746,22400.0
2008-12-03 11:25:00,34.02,34.03,33.84,33.85,45100.0,21.1808,21.187,21.0687,21.075,45100.0
2008-12-03 11:30:00,33.87,34.06,33.87,33.97,60100.0,21.0874,21.2057,21.0874,21.1497,60100.0
2008-12-03 11:35:00,33.96,33.98,33.84,33.87,70800.0,21.1435,21.1559,21.0687,21.0874,70800.0
2008-12-03 11:40:00,33.86,34.02,33.84,33.95,62800.0,21.0812,21.1808,21.0687,21.1372,62800.0
2008-12-03 11:45:00,33.95,33.95,33.77,33.79,54900.0,21.1372,21.1372,21.0252,21.0376,54900.0
2008-12-03 11:50:00,33.79,33.9,33.66,33.9,78300.0,21.0376,21.1061,20.9567,21.1061,78300.0
2008-12-03 11:55:00,33.91,34.01,33.88,33.98,67900.0,21.1123,21.1746,21.0937,21.1559,67900.0
2008-12-03 12:00:00,33.98,34.03,33.81,33.81,77200.0,21.1559,21.187,21.0501,21.0501,77200.0
2008-12-03 12:05:00,33.82,33.83,33.59,33.62,37200.0,21.0563,21.0625,20.9131,20.9318,37200.0
2008-12-03 12:10:00,33.63,33.76,33.63,33.74,35400.0,20.938,21.0189,20.938,21.0065,35400.0
2008-12-03 12:15:00,33.74,33.81,33.68,33.68,71900.0,21.0065,21.0501,20.9691,20.9691,71900.0
2008-12-03 12:20:00,33.68,33.76,33.63,33.75,28900.0,20.9691,21.0189,20.938,21.0127,28900.0
2008-12-03 12:25:00,33.75,33.91,33.75,33.89,27000.0,21.0127,21.1123,21.0127,21.0999,27000.0
2008-12-03 12:30:00,33.9,34.15,33.89,33.95,215800.0,21.1061,21.2618,21.0999,21.1372,215800.0
2008-12-03 12:35:00,33.95,34.08,33.95,34.04,63300.0,21.1372,21.2182,21.1372,21.1933,63300.0
2008-12-03 12:40:00,34.02,34.03,33.92,33.94,84600.0,21.1808,21.187,21.1186,21.131,84600.0
2008-12-03 12:45:00,33.94,34.06,33.87,33.89,39000.0,21.131,21.2057,21.0874,21.0999,39000.0
2008-12-03 12:50:00,33.88,34.09,33.84,34.08,42300.0,21.0937,21.2244,21.0687,21.2182,42300.0
2008-12-03 12:55:00,34.08,34.13,33.89,33.92,106500.0,21.2182,21.2493,21.0999,21.1186,106500.0
2008-12-03 13:00:00,33.93,33.97,33.84,33.96,67200.0,21.1248,21.1497,21.0687,21.1435,67200.0
2008-12-03 13:05:00,33.95,33.97,33.84,33.87,18900.0,21.1372,21.1497,21.0687,21.0874,18900.0
2008-12-03 13:10:00,33.85,33.92,33.79,33.84,34300.0,21.075,21.1186,21.0376,21.0687,34300.0
2008-12-03 13:15:00,33.81,33.9,33.8,33.89,38900.0,21.0501,21.1061,21.0438,21.0999,38900.0
2008-12-03 13:20:00,33.89,33.96,33.75,33.75,49800.0,21.0999,21.1435,21.0127,21.0127,49800.0
2008-12-03 13:25:00,33.75,33.77,33.63,33.66,24800.0,21.0127,21.0252,20.938,20.9567,24800.0
2008-12-03 13:30:00,33.65,33.67,33.56,33.65,32800.0,20.9505,20.9629,20.8944,20.9505,32800.0
2008-12-03 13:35:00,33.64,33.67,33.56,33.6,57100.0,20.9442,20.9629,20.8944,20.9193,57100.0
2008-12-03 13:40:00,33.6,33.6,33.49,33.53,73300.0,20.9193,20.9193,20.8508,20.8757,73300.0
2008-12-03 13:45:00,33.53,33.53,33.46,33.49,101600.0,20.8757,20.8757,20.8322,20.8508,101600.0
2008-12-03 13:50:00,33.49,33.55,33.42,33.47,72400.0,20.8508,20.8882,20.8073,20.8384,72400.0
2008-12-03 13:55:00,33.44,33.47,33.39,33.46,58000.0,20.8197,20.8384,20.7886,20.8322,58000.0
2008-12-03 14:00:00,33.46,33.57,33.44,33.48,77600.0,20.8322,20.9006,20.8197,20.8446,77600.0
2008-12-03 14:05:00,33.48,33.56,33.42,33.5,143700.0,20.8446,20.8944,20.8073,20.8571,143700.0
2008-12-03 14:10:00,33.49,33.63,33.49,33.55,80000.0,20.8508,20.938,20.8508,20.8882,80000.0
2008-12-03 14:15:00,33.55,33.68,33.52,33.6,73200.0,20.8882,20.9691,20.8695,20.9193,73200.0
2008-12-03 14:20:00,33.62,33.72,33.55,33.71,65300.0,20.9318,20.994,20.8882,20.9878,65300.0
2008-12-03 14:25:00,33.71,34.08,33.69,34.08,92500.0,20.9878,21.2182,20.9754,21.2182,92500.0
2008-12-03 14:30:00,34.07,34.27,34.04,34.26,123100.0,21.2119,21.3365,21.1933,21.3302,123100.0
2008-12-03 14:35:00,34.25,34.26,33.95,33.98,113400.0,21.324,21.3302,21.1372,21.1559,113400.0
2008-12-03 14:40:00,33.99,34.03,33.91,33.98,60200.0,21.1621,21.187,21.1123,21.1559,60200.0
2008-12-03 14:45:00,33.99,34.06,33.98,34.05,124900.0,21.1621,21.2057,21.1559,21.1995,124900.0
2008-12-03 14:50:00,34.03,34.16,34.01,34.11,93600.0,21.187,21.268,21.1746,21.2369,93600.0
2008-12-03 14:55:00,34.1,34.14,33.87,33.87,56600.0,21.2306,21.2555,21.0874,21.0874,56600.0
2008-12-03 15:00:00,33.89,33.93,33.7,33.74,90100.0,21.0999,21.1248,20.9816,21.0065,90100.0
2008-12-03 15:05:00,33.73,34.03,33.73,34.01,127200.0,21.0003,21.187,21.0003,21.1746,127200.0
2008-12-03 15:10:00,34.01,34.13,33.86,33.94,103300.0,21.1746,21.2493,21.0812,21.131,103300.0
2008-12-03 15:15:00,33.95,34.05,33.81,34.01,112500.0,21.1372,21.1995,21.0501,21.1746,112500.0
2008-12-03 15:20:00,34.03,34.18,33.91,33.92,86800.0,21.187,21.2804,21.1123,21.1186,86800.0
2008-12-03 15:25:00,33.93,34.14,33.84,34.13,88300.0,21.1248,21.2555,21.0687,21.2493,88300.0
2008-12-03 15:30:00,34.15,34.32,34.06,34.3,177800.0,21.2618,21.3676,21.2057,21.3551,177800.0
2008-12-03 15:35:00,34.3,34.55,34.25,34.55,171500.0,21.3551,21.5108,21.324,21.5108,171500.0
2008-12-03 15:40:00,34.55,34.99,34.53,34.8,323300.0,21.5108,21.7847,21.4983,21.6664,323300.0
2008-12-03 15:45:00,34.8,34.9,34.7,34.86,237700.0,21.6664,21.7287,21.6042,21.7038,237700.0
2008-12-03 15:50:00,34.88,35.0,34.8,35.0,428500.0,21.7163,21.791,21.6664,21.791,428500.0
2008-12-03 15:55:00,35.0,35.08,34.91,34.96,458400.0,21.791,21.8408,21.7349,21.7661,458400.0
2008-12-04 09:30:00,34.45,34.6,34.27,34.44,84300.0,21.4485,21.5419,21.3365,21.4423,84300.0
2008-12-04 09:35:00,34.44,34.45,34.28,34.42,120400.0,21.4423,21.4485,21.3427,21.4299,120400.0
2008-12-04 09:40:00,34.41,34.75,34.39,34.71,99000.0,21.4236,21.6353,21.4112,21.6104,99000.0
2008-12-04 09:45:00,34.7,34.87,34.62,34.86,107100.0,21.6042,21.71,21.5544,21.7038,107100.0
2008-12-04 09:50:00,34.87,34.88,34.68,34.7,55600.0,21.71,21.7163,21.5917,21.6042,55600.0
2008-12-04 09:55:00,34.71,34.76,34.56,34.65,54400.0,21.6104,21.6415,21.517,21.5731,54400.0
2008-12-04 10:00:00,34.65,34.78,34.59,34.7,60500.0,21.5731,21.654,21.5357,21.6042,60500.0
2008-12-04 10:05:00,34.7,34.75,34.57,34.65,83400.0,21.6042,21.6353,21.5232,21.5731,83400.0
2008-12-04 10:10:00,34.66,34.71,34.57,34.58,127500.0,21.5793,21.6104,21.5232,21.5295,127500.0
2008-12-04 10:15:00,34.58,34.64,34.4,34.54,130100.0,21.5295,21.5668,21.4174,21.5046,130100.0
2008-12-04 10:20:00,34.55,34.8,34.48,34.76,40800.0,21.5108,21.6664,21.4672,21.6415,40800.0
2008-12-04 10:25:00,34.77,34.8,34.56,34.62,90300.0,21.6478,21.6664,21.517,21.5544,90300.0
2008-12-04 10:30:00,34.62,34.65,34.49,34.6,77700.0,21.5544,21.5731,21.4734,21.5419,77700.0
2008-12-04 10:35:00,34.61,34.76,34.51,34.69,52400.0,21.5482,21.6415,21.4859,21.598,52400.0
2008-12-04 10:40:00,34.69,34.81,34.63,34.65,30400.0,21.598,21.6727,21.5606,21.5731,30400.0
2008-12-04 10:45:00,34.65,34.73,34.57,34.66,55700.0,21.5731,21.6229,21.5232,21.5793,55700.0
2008-12-04 10:50:00,34.68,34.85,34.53,34.82,63100.0,21.5917,21.6976,21.4983,21.6789,63100.0
2008-12-04 10:55:00,34.82,34.85,34.71,34.71,29800.0,21.6789,21.6976,21.6104,21.6104,29800.0
2008-12-04 11:00:00,34.73,34.8,34.69,34.76,41300.0,21.6229,21.6664,21.598,21.6415,41300.0
2008-12-04 11:05:00,34.75,34.75,34.6,34.67,53300.0,21.6353,21.6353,21.5419,21.5855,53300.0
2008-12-04 11:10:00,34.68,34.77,34.59,34.77,39800.0,21.5917,21.6478,21.5357,21.6478,39800.0
2008-12-04 11:15:00,34.78,34.8,34.61,34.69,35400.0,21.654,21.6664,21.5482,21.598,35400.0
2008-12-04 11:20:00,34.69,34.87,34.61,34.83,48200.0,21.598,21.71,21.5482,21.6851,48200.0
2008-12-04 11:25:00,34.83,34.83,34.7,34.74,26700.0,21.6851,21.6851,21.6042,21.6291,26700.0
2008-12-04 11:30:00,34.74,34.74,34.56,34.66,47400.0,21.6291,21.6291,21.517,21.5793,47400.0
2008-12-04 11:35:00,34.65,34.66,34.48,34.6,44500.0,21.5731,21.5793,21.4672,21.5419,44500.0
2008-12-04 11:40:00,34.59,34.61,34.46,34.47,46500.0,21.5357,21.5482,21.4548,21.461,46500.0
2008-12-04 11:45:00,34.48,34.53,34.42,34.52,24700.0,21.4672,21.4983,21.4299,21.4921,24700.0
2008-12-04 11:50:00,34.55,34.55,34.48,34.51,27900.0,21.5108,21.5108,21.4672,21.4859,27900.0
2008-12-04 11:55:00,34.53,34.67,34.49,34.52,51500.0,21.4983,21.5855,21.4734,21.4921,51500.0
2008-12-04 12:00:00,34.51,34.57,34.48,34.53,56600.0,21.4859,21.5232,21.4672,21.4983,56600.0
2008-12-04 12:05:00,34.53,34.57,34.48,34.54,35800.0,21.4983,21.5232,21.4672,21.5046,35800.0
2008-12-04 12:10:00,34.55,34.55,34.48,34.5,41200.0,21.5108,21.5108,21.4672,21.4797,41200.0
2008-12-04 12:15:00,34.5,34.63,34.5,34.52,41700.0,21.4797,21.5606,21.4797,21.4921,41700.0
2008-12-04 12:20:00,34.54,34.7,34.47,34.7,47800.0,21.5046,21.6042,21.461,21.6042,47800.0
2008-12-04 12:25:00,34.7,34.73,34.58,34.61,26200.0,21.6042,21.6229,21.5295,21.5482,26200.0
2008-12-04 12:30:00,34.62,34.62,34.52,34.61,31500.0,21.5544,21.5544,21.4921,21.5482,31500.0
2008-12-04 12:35:00,34.61,34.62,34.47,34.6,45700.0,21.5482,21.5544,21.461,21.5419,45700.0
2008-12-04 12:40:00,34.62,34.64,34.57,34.59,25100.0,21.5544,21.5668,21.5232,21.5357,25100.0
2008-12-04 12:45:00,34.6,34.6,34.51,34.54,45500.0,21.5419,21.5419,21.4859,21.5046,45500.0
2008-12-04 12:50:00,34.55,34.57,34.43,34.48,43100.0,21.5108,21.5232,21.4361,21.4672,43100.0
2008-12-04 12:55:00,34.49,34.52,34.39,34.4,35700.0,21.4734,21.4921,21.4112,21.4174,35700.0
2008-12-04 13:00:00,34.41,34.52,34.39,34.48,62900.0,21.4236,21.4921,21.4112,21.4672,62900.0
2008-12-04 13:05:00,34.5,34.5,34.34,34.35,47000.0,21.4797,21.4797,21.38,21.3863,47000.0
2008-12-04 13:10:00,34.36,34.41,34.32,34.41,58100.0,21.3925,21.4236,21.3676,21.4236,58100.0
2008-12-04 13:15:00,34.41,34.51,34.36,34.48,23600.0,21.4236,21.4859,21.3925,21.4672,23600.0
2008-12-04 13:20:00,34.49,34.54,34.43,34.48,39300.0,21.4734,21.5046,21.4361,21.4672,39300.0
2008-12-04 13:25:00,34.49,34.49,34.32,34.32,24000.0,21.4734,21.4734,21.3676,21.3676,24000.0
2008-12-04 13:30:00,34.31,34.37,34.26,34.37,41600.0,21.3614,21.3987,21.3302,21.3987,41600.0
2008-12-04 13:35:00,34.37,34.51,34.37,34.44,36700.0,21.3987,21.4859,21.3987,21.4423,36700.0
2008-12-04 13:40:00,34.43,34.45,34.35,34.38,27200.0,21.4361,21.4485,21.3863,21.405,27200.0
2008-12-04 13:45:00,34.39,34.53,34.38,34.5,32700.0,21.4112,21.4983,21.405,21.4797,32700.0
2008-12-04 13:50:00,34.49,34.74,34.48,34.7,38400.0,21.4734,21.6291,21.4672,21.6042,38400.0
2008-12-04 13:55:00,34.69,34.69,34.59,34.65,25900.0,21.598,21.598,21.5357,21.5731,25900.0
2008-12-04 14:00:00,34.67,34.68,34.63,34.65,35500.0,21.5855,21.5917,21.5606,21.5731,35500.0
2008-12-04 14:05:00,34.67,34.71,34.6,34.64,33100.0,21.5855,21.6104,21.5419,21.5668,33100.0
2008-12-04 14:10:00,34.67,34.73,34.63,34.66,35500.0,21.5855,21.6229,21.5606,21.5793,35500.0
2008-12-04 14:15:00,34.66,34.67,34.51,34.56,47100.0,21.5793,21.5855,21.4859,21.517,47100.0
2008-12-04 14:20:00,34.57,34.67,34.55,34.62,31700.0,21.5232,21.5855,21.5108,21.5544,31700.0
2008-12-04 14:25:00,34.64,34.64,34.49,34.52,57100.0,21.5668,21.5668,21.4734,21.4921,57100.0
2008-12-04 14:30:00,34.52,34.76,34.5,34.76,48300.0,21.4921,21.6415,21.4797,21.6415,48300.0
2008-12-04 14:35:00,34.76,34.88,34.7,34.86,65000.0,21.6415,21.7163,21.6042,21.7038,65000.0
2008-12-04 14:40:00,34.86,34.87,34.67,34.69,64700.0,21.7038,21.71,21.5855,21.598,64700.0
2008-12-04 14:45:00,34.69,34.7,34.48,34.6,66500.0,21.598,21.6042,21.4672,21.5419,66500.0
2008-12-04 14:50:00,34.6,34.66,34.52,34.62,35600.0,21.5419,21.5793,21.4921,21.5544,35600.0
2008-12-04 14:55:00,34.63,34.71,34.55,34.56,48900.0,21.5606,21.6104,21.5108,21.517,48900.0
2008-12-04 15:00:00,34.57,34.6,34.3,34.3,100300.0,21.5232,21.5419,21.3551,21.3551,100300.0
2008-12-04 15:05:00,34.3,34.31,34.1,34.16,163600.0,21.3551,21.3614,21.2306,21.268,163600.0
2008-12-04 15:10:00,34.17,34.2,33.97,34.0,140500.0,21.2742,21.2929,21.1497,21.1684,140500.0
2008-12-04 15:15:00,33.99,34.02,33.82,34.02,156900.0,21.1621,21.1808,21.0563,21.1808,156900.0
2008-12-04 15:20:00,34.03,34.12,33.89,33.98,162200.0,21.187,21.2431,21.0999,21.1559,162200.0
2008-12-04 15:25:00,33.99,34.05,33.74,33.75,185400.0,21.1621,21.1995,21.0065,21.0127,185400.0
2008-12-04 15:30:00,33.76,33.85,33.65,33.73,106700.0,21.0189,21.075,20.9505,21.0003,106700.0
2008-12-04 15:35:00,33.75,33.78,33.65,33.67,125400.0,21.0127,21.0314,20.9505,20.9629,125400.0
2008-12-04 15:40:00,33.67,33.7,33.55,33.64,411500.0,20.9629,20.9816,20.8882,20.9442,411500.0
2008-12-04 15:45:00,33.64,33.75,33.55,33.71,281000.0,20.9442,21.0127,20.8882,20.9878,281000.0
2008-12-04 15:50:00,33.7,33.79,33.58,33.68,371300.0,20.9816,21.0376,20.9069,20.9691,371300.0
2008-12-04 15:55:00,33.69,34.12,33.63,33.91,397900.0,20.9754,21.2431,20.938,21.1123,397900.0
2008-12-05 09:30:00,33.69,33.94,33.23,33.74,153300.0,20.9754,21.131,20.689,21.0065,153300.0
2008-12-05 09:35:00,33.74,33.75,33.36,33.55,82900.0,21.0065,21.0127,20.7699,20.8882,82900.0
2008-12-05 09:40:00,33.55,33.84,33.46,33.67,80100.0,20.8882,21.0687,20.8322,20.9629,80100.0
2008-12-05 09:45:00,33.66,33.71,33.4,33.44,89500.0,20.9567,20.9878,20.7948,20.8197,89500.0
2008-12-05 09:50:00,33.45,33.77,33.44,33.77,90200.0,20.8259,21.0252,20.8197,21.0252,90200.0
2008-12-05 09:55:00,33.75,33.75,33.51,33.51,63000.0,21.0127,21.0127,20.8633,20.8633,63000.0
2008-12-05 10:00:00,33.51,33.59,33.48,33.59,66200.0,20.8633,20.9131,20.8446,20.9131,66200.0
2008-12-05 10:05:00,33.59,33.66,33.46,33.49,75300.0,20.9131,20.9567,20.8322,20.8508,75300.0
2008-12-05 10:10:00,33.47,33.48,33.39,33.42,55500.0,20.8384,20.8446,20.7886,20.8073,55500.0
2008-12-05 10:15:00,33.42,33.43,33.24,33.33,87800.0,20.8073,20.8135,20.6952,20.7512,87800.0
2008-12-05 10:20:00,33.31,33.33,33.09,33.11,93500.0,20.7388,20.7512,20.6018,20.6143,93500.0
2008-12-05 10:25:00,33.11,33.2,33.07,33.13,85600.0,20.6143,20.6703,20.5893,20.6267,85600.0
2008-12-05 10:30:00,33.12,33.17,33.07,33.09,71400.0,20.6205,20.6516,20.5893,20.6018,71400.0
2008-12-05 10:35:00,33.09,33.11,32.93,32.99,74600.0,20.6018,20.6143,20.5022,20.5395,74600.0
2008-12-05 10:40:00,32.99,32.99,32.85,32.88,156800.0,20.5395,20.5395,20.4524,20.4711,156800.0
2008-12-05 10:45:00,32.9,32.92,32.75,32.9,130900.0,20.4835,20.496,20.3901,20.4835,130900.0
2008-12-05 10:50:00,32.91,32.99,32.77,32.8,117800.0,20.4897,20.5395,20.4026,20.4212,117800.0
2008-12-05 10:55:00,32.81,32.91,32.81,32.82,77000.0,20.4275,20.4897,20.4275,20.4337,77000.0
2008-12-05 11:00:00,32.82,32.94,32.78,32.87,71700.0,20.4337,20.5084,20.4088,20.4648,71700.0
2008-12-05 11:05:00,32.87,32.9,32.77,32.83,58900.0,20.4648,20.4835,20.4026,20.4399,58900.0
2008-12-05 11:10:00,32.83,32.9,32.76,32.8,74700.0,20.4399,20.4835,20.3963,20.4212,74700.0
2008-12-05 11:15:00,32.81,32.85,32.6,32.71,83900.0,20.4275,20.4524,20.2967,20.3652,83900.0
2008-12-05 11:20:00,32.69,32.72,32.56,32.63,53900.0,20.3528,20.3714,20.2718,20.3154,53900.0
2008-12-05 11:25:00,32.64,32.67,32.58,32.66,56700.0,20.3216,20.3403,20.2843,20.3341,56700.0
2008-12-05 11:30:00,32.66,32.71,32.59,32.69,39300.0,20.3341,20.3652,20.2905,20.3528,39300.0
2008-12-05 11:35:00,32.67,32.72,32.6,32.72,85400.0,20.3403,20.3714,20.2967,20.3714,85400.0
2008-12-05 11:40:00,32.73,32.77,32.68,32.69,68400.0,20.3777,20.4026,20.3465,20.3528,68400.0
2008-12-05 11:45:00,32.7,32.75,32.67,32.72,56200.0,20.359,20.3901,20.3403,20.3714,56200.0
2008-12-05 11:50:00,32.72,32.92,32.71,32.9,77100.0,20.3714,20.496,20.3652,20.4835,77100.0
2008-12-05 11:55:00,32.9,32.9,32.79,32.83,46600.0,20.4835,20.4835,20.415,20.4399,46600.0
2008-12-05 12:00:00,32.83,33.0,32.83,32.94,97800.0,20.4399,20.5458,20.4399,20.5084,97800.0
2008-12-05 12:05:00,32.94,33.1,32.9,33.06,41600.0,20.5084,20.608,20.4835,20.5831,41600.0
2008-12-05 12:10:00,33.05,33.05,32.92,33.0,31600.0,20.5769,20.5769,20.496,20.5458,31600.0
2008-12-05 12:15:00,33.0,33.13,32.92,33.13,50200.0,20.5458,20.6267,20.496,20.6267,50200.0
2008-12-05 12:20:00,33.13,33.24,33.12,33.15,51100.0,20.6267,20.6952,20.6205,20.6392,51100.0
2008-12-05 12:25:00,33.13,33.31,33.09,33.3,53200.0,20.6267,20.7388,20.6018,20.7325,53200.0
2008-12-05 12:30:00,33.28,33.29,33.02,33.02,54800.0,20.7201,20.7263,20.5582,20.5582,54800.0
2008-12-05 12:35:00,33.03,33.07,32.98,33.04,35700.0,20.5644,20.5893,20.5333,20.5707,35700.0
2008-12-05 12:40:00,33.04,33.06,32.98,33.03,57700.0,20.5707,20.5831,20.5333,20.5644,57700.0
2008-12-05 12:45:00,33.05,33.16,33.05,33.12,41200.0,20.5769,20.6454,20.5769,20.6205,41200.0
2008-12-05 12:50:00,33.13,33.15,33.06,33.09,33900.0,20.6267,20.6392,20.5831,20.6018,33900.0
2008-12-05 12:55:00,33.07,33.15,32.97,33.12,28500.0,20.5893,20.6392,20.5271,20.6205,28500.0
2008-12-05 13:00:00,33.13,33.24,33.13,33.21,28000.0,20.6267,20.6952,20.6267,20.6765,28000.0
2008-12-05 13:05:00,33.22,33.38,33.21,33.32,32800.0,20.6827,20.7824,20.6765,20.745,32800.0
2008-12-05 13:10:00,33.31,33.52,33.3,33.47,32700.0,20.7388,20.8695,20.7325,20.8384,32700.0
2008-12-05 13:15:00,33.47,33.54,33.41,33.41,29300.0,20.8384,20.882,20.801,20.801,29300.0
2008-12-05 13:20:00,33.43,33.58,33.42,33.46,60600.0,20.8135,20.9069,20.8073,20.8322,60600.0
2008-12-05 13:25:00,33.46,33.49,33.27,33.29,44700.0,20.8322,20.8508,20.7139,20.7263,44700.0
2008-12-05 13:30:00,33.29,33.48,33.29,33.36,43600.0,20.7263,20.8446,20.7263,20.7699,43600.0
2008-12-05 13:35:00,33.39,33.41,33.28,33.36,58600.0,20.7886,20.801,20.7201,20.7699,58600.0
2008-12-05 13:40:00,33.36,33.59,33.33,33.53,74100.0,20.7699,20.9131,20.7512,20.8757,74100.0
2008-12-05 13:45:00,33.53,33.68,33.51,33.6,44000.0,20.8757,20.9691,20.8633,20.9193,44000.0
2008-12-05 13:50:00,33.61,33.67,33.54,33.6,57500.0,20.9256,20.9629,20.882,20.9193,57500.0
2008-12-05 13:55:00,33.61,33.82,33.58,33.67,64800.0,20.9256,21.0563,20.9069,20.9629,64800.0
2008-12-05 14:00:00,33.67,33.79,33.67,33.7,70100.0,20.9629,21.0376,20.9629,20.9816,70100.0
2008-12-05 14:05:00,33.72,33.77,33.65,33.7,73200.0,20.994,21.0252,20.9505,20.9816,73200.0
2008-12-05 14:10:00,33.68,33.71,33.57,33.67,85900.0,20.9691,20.9878,20.9006,20.9629,85900.0
2008-12-05 14:15:00,33.68,33.74,33.51,33.62,55700.0,20.9691,21.0065,20.8633,20.9318,55700.0
2008-12-05 14:20:00,33.6,33.7,33.53,33.7,137600.0,20.9193,20.9816,20.8757,20.9816,137600.0
2008-12-05 14:25:00,33.71,33.8,33.62,33.63,57900.0,20.9878,21.0438,20.9318,20.938,57900.0
2008-12-05 14:30:00,33.64,33.74,33.56,33.74,58400.0,20.9442,21.0065,20.8944,21.0065,58400.0
2008-12-05 14:35:00,33.75,33.92,33.74,33.91,57100.0,21.0127,21.1186,21.0065,21.1123,57100.0
2008-12-05 14:40:00,33.92,34.19,33.92,34.17,69900.0,21.1186,21.2867,21.1186,21.2742,69900.0
2008-12-05 14:45:00,34.19,34.62,34.19,34.54,113200.0,21.2867,21.5544,21.2867,21.5046,113200.0
2008-12-05 14:50:00,34.57,34.61,34.33,34.33,109300.0,21.5232,21.5482,21.3738,21.3738,109300.0
2008-12-05 14:55:00,34.33,34.48,34.26,34.35,89600.0,21.3738,21.4672,21.3302,21.3863,89600.0
2008-12-05 15:00:00,34.35,34.54,34.23,34.34,113600.0,21.3863,21.5046,21.3116,21.38,113600.0
2008-12-05 15:05:00,34.33,34.34,34.09,34.14,129600.0,21.3738,21.38,21.2244,21.2555,129600.0
2008-12-05 15:10:00,34.14,34.39,34.14,34.3,140900.0,21.2555,21.4112,21.2555,21.3551,140900.0
2008-12-05 15:15:00,34.31,34.65,34.27,34.53,145700.0,21.3614,21.5731,21.3365,21.4983,145700.0
2008-12-05 15:20:00,34.53,34.55,34.28,34.45,119100.0,21.4983,21.5108,21.3427,21.4485,119100.0
2008-12-05 15:25:00,34.45,34.52,34.35,34.5,97500.0,21.4485,21.4921,21.3863,21.4797,97500.0
2008-12-05 15:30:00,34.5,34.76,34.46,34.59,130900.0,21.4797,21.6415,21.4548,21.5357,130900.0
2008-12-05 15:35:00,34.58,34.81,34.51,34.73,161000.0,21.5295,21.6727,21.4859,21.6229,161000.0
2008-12-05 15:40:00,34.73,35.07,34.71,35.01,247300.0,21.6229,21.8345,21.6104,21.7972,247300.0
2008-12-05 15:45:00,35.01,35.25,34.77,34.93,331300.0,21.7972,21.9466,21.6478,21.7474,331300.0
2008-12-05 15:50:00,34.93,34.97,34.74,34.8,293200.0,21.7474,21.7723,21.6291,21.6664,293200.0
2008-12-05 15:55:00,34.81,34.99,34.8,34.88,327700.0,21.6727,21.7847,21.6664,21.7163,327700.0
2008-12-08 09:30:00,35.68,35.85,35.32,35.37,118100.0,22.2143,22.3202,21.9902,22.0213,118100.0
2008-12-08 09:35:00,35.4,35.71,35.36,35.7,38800.0,22.04,22.233,22.0151,22.2268,38800.0
2008-12-08 09:40:00,35.72,35.78,35.5,35.6,84400.0,22.2392,22.2766,22.1023,22.1645,84400.0
2008-12-08 09:45:00,35.61,35.62,35.41,35.58,96000.0,22.1707,22.177,22.0462,22.1521,96000.0
2008-12-08 09:50:00,35.57,35.67,35.48,35.55,105500.0,22.1458,22.2081,22.0898,22.1334,105500.0
2008-12-08 09:55:00,35.55,35.65,35.49,35.5,124200.0,22.1334,22.1957,22.096,22.1023,124200.0
2008-12-08 10:00:00,35.5,35.58,35.41,35.41,104200.0,22.1023,22.1521,22.0462,22.0462,104200.0
2008-12-08 10:05:00,35.4,35.56,35.4,35.46,70900.0,22.04,22.1396,22.04,22.0774,70900.0
2008-12-08 10:10:00,35.46,35.54,35.44,35.53,151700.0,22.0774,22.1272,22.0649,22.1209,151700.0
2008-12-08 10:15:00,35.51,35.54,35.3,35.42,74200.0,22.1085,22.1272,21.9777,22.0525,74200.0
2008-12-08 10:20:00,35.42,35.58,35.4,35.42,54300.0,22.0525,22.1521,22.04,22.0525,54300.0
2008-12-08 10:25:00,35.43,35.6,35.39,35.48,104600.0,22.0587,22.1645,22.0338,22.0898,104600.0
2008-12-08 10:30:00,35.48,35.56,35.43,35.52,104600.0,22.0898,22.1396,22.0587,22.1147,104600.0
2008-12-08 10:35:00,35.53,35.59,35.39,35.56,65800.0,22.1209,22.1583,22.0338,22.1396,65800.0
2008-12-08 10:40:00,35.57,35.6,35.51,35.59,70500.0,22.1458,22.1645,22.1085,22.1583,70500.0
2008-12-08 10:45:00,35.58,35.79,35.57,35.74,62700.0,22.1521,22.2828,22.1458,22.2517,62700.0
2008-12-08 10:50:00,35.71,35.75,35.6,35.6,36800.0,22.233,22.2579,22.1645,22.1645,36800.0
2008-12-08 10:55:00,35.61,35.65,35.5,35.65,62000.0,22.1707,22.1957,22.1023,22.1957,62000.0
2008-12-08 11:00:00,35.65,35.68,35.59,35.6,35500.0,22.1957,22.2143,22.1583,22.1645,35500.0
2008-12-08 11:05:00,35.6,35.62,35.41,35.42,63300.0,22.1645,22.177,22.0462,22.0525,63300.0
2008-12-08 11:10:00,35.41,35.43,35.34,35.34,40400.0,22.0462,22.0587,22.0026,22.0026,40400.0
2008-12-08 11:15:00,35.34,35.41,35.23,35.23,85700.0,22.0026,22.0462,21.9342,21.9342,85700.0
2008-12-08 11:20:00,35.24,35.25,35.14,35.14,99000.0,21.9404,21.9466,21.8781,21.8781,99000.0
2008-12-08 11:25:00,35.16,35.19,35.05,35.05,54500.0,21.8906,21.9093,21.8221,21.8221,54500.0
2008-12-08 11:30:00,35.06,35.15,35.02,35.02,63400.0,21.8283,21.8844,21.8034,21.8034,63400.0
2008-12-08 11:35:00,35.02,35.05,34.9,34.92,84300.0,21.8034,21.8221,21.7287,21.7412,84300.0
2008-12-08 11:40:00,34.91,34.94,34.79,34.79,64200.0,21.7349,21.7536,21.6602,21.6602,64200.0
2008-12-08 11:45:00,34.79,34.85,34.74,34.84,46700.0,21.6602,21.6976,21.6291,21.6913,46700.0
2008-12-08 11:50:00,34.85,34.86,34.78,34.8,33100.0,21.6976,21.7038,21.654,21.6664,33100.0
2008-12-08 11:55:00,34.79,34.82,34.58,34.63,40900.0,21.6602,21.6789,21.5295,21.5606,40900.0
2008-12-08 12:00:00,34.63,34.74,34.63,34.72,34900.0,21.5606,21.6291,21.5606,21.6166,34900.0
2008-12-08 12:05:00,34.72,34.76,34.48,34.51,82300.0,21.6166,21.6415,21.4672,21.4859,82300.0
2008-12-08 12:10:00,34.52,34.62,34.48,34.62,74600.0,21.4921,21.5544,21.4672,21.5544,74600.0
2008-12-08 12:15:00,34.59,34.65,34.55,34.64,41700.0,21.5357,21.5731,21.5108,21.5668,41700.0
2008-12-08 12:20:00,34.62,34.68,34.62,34.65,39600.0,21.5544,21.5917,21.5544,21.5731,39600.0
2008-12-08 12:25:00,34.65,34.71,34.64,34.69,65700.0,21.5731,21.6104,21.5668,21.598,65700.0
2008-12-08 12:30:00,34.7,34.75,34.66,34.66,39300.0,21.6042,21.6353,21.5793,21.5793,39300.0
2008-12-08 12:35:00,34.67,34.76,34.61,34.62,40800.0,21.5855,21.6415,21.5482,21.5544,40800.0
2008-12-08 12:40:00,34.62,34.64,34.5,34.52,64800.0,21.5544,21.5668,21.4797,21.4921,64800.0
2008-12-08 12:45:00,34.52,34.71,34.52,34.57,47200.0,21.4921,21.6104,21.4921,21.5232,47200.0
2008-12-08 12:50:00,34.58,34.65,34.44,34.45,37300.0,21.5295,21.5731,21.4423,21.4485,37300.0
2008-12-08 12:55:00,34.42,34.47,34.38,34.41,30600.0,21.4299,21.461,21.405,21.4236,30600.0
2008-12-08 13:00:00,34.42,34.58,34.42,34.5,44700.0,21.4299,21.5295,21.4299,21.4797,44700.0
2008-12-08 13:05:00,34.52,34.66,34.5,34.66,33100.0,21.4921,21.5793,21.4797,21.5793,33100.0
2008-12-08 13:10:00,34.64,34.78,34.58,34.58,39100.0,21.5668,21.654,21.5295,21.5295,39100.0
2008-12-08 13:15:00,34.58,34.63,34.44,34.45,36900.0,21.5295,21.5606,21.4423,21.4485,36900.0
2008-12-08 13:20:00,34.47,34.55,34.38,34.54,33400.0,21.461,21.5108,21.405,21.5046,33400.0
2008-12-08 13:25:00,34.53,34.64,34.49,34.49,55100.0,21.4983,21.5668,21.4734,21.4734,55100.0
2008-12-08 13:30:00,34.49,34.5,34.3,34.45,40300.0,21.4734,21.4797,21.3551,21.4485,40300.0
2008-12-08 13:35:00,34.46,34.57,34.37,34.57,32600.0,21.4548,21.5232,21.3987,21.5232,32600.0
2008-12-08 13:40:00,34.55,34.71,34.54,34.67,36900.0,21.5108,21.6104,21.5046,21.5855,36900.0
2008-12-08 13:45:00,34.67,34.69,34.49,34.5,29100.0,21.5855,21.598,21.4734,21.4797,29100.0
2008-12-08 13:50:00,34.52,34.61,34.44,34.52,31500.0,21.4921,21.5482,21.4423,21.4921,31500.0
2008-12-08 13:55:00,34.5,34.53,34.37,34.49,53800.0,21.4797,21.4983,21.3987,21.4734,53800.0
2008-12-08 14:00:00,34.48,34.59,34.42,34.59,60200.0,21.4672,21.5357,21.4299,21.5357,60200.0
2008-12-08 14:05:00,34.59,34.72,34.59,34.69,33000.0,21.5357,21.6166,21.5357,21.598,33000.0
2008-12-08 14:10:00,34.7,34.76,34.64,34.68,55000.0,21.6042,21.6415,21.5668,21.5917,55000.0
2008-12-08 14:15:00,34.68,34.71,34.52,34.61,111000.0,21.5917,21.6104,21.4921,21.5482,111000.0
2008-12-08 14:20:00,34.62,34.84,34.62,34.81,53600.0,21.5544,21.6913,21.5544,21.6727,53600.0
2008-12-08 14:25:00,34.82,34.84,34.65,34.72,56600.0,21.6789,21.6913,21.5731,21.6166,56600.0
2008-12-08 14:30:00,34.73,34.77,34.53,34.62,71500.0,21.6229,21.6478,21.4983,21.5544,71500.0
2008-12-08 14:35:00,34.61,34.72,34.55,34.71,55400.0,21.5482,21.6166,21.5108,21.6104,55400.0
2008-12-08 14:40:00,34.7,34.88,34.69,34.82,69900.0,21.6042,21.7163,21.598,21.6789,69900.0
2008-12-08 14:45:00,34.83,35.01,34.67,34.89,84100.0,21.6851,21.7972,21.5855,21.7225,84100.0
2008-12-08 14:50:00,34.89,34.91,34.76,34.79,50700.0,21.7225,21.7349,21.6415,21.6602,50700.0
2008-12-08 14:55:00,34.8,34.83,34.7,34.76,125300.0,21.6664,21.6851,21.6042,21.6415,125300.0
2008-12-08 15:00:00,34.76,34.91,34.7,34.88,109300.0,21.6415,21.7349,21.6042,21.7163,109300.0
2008-12-08 15:05:00,34.88,35.0,34.79,35.0,79200.0,21.7163,21.791,21.6602,21.791,79200.0
2008-12-08 15:10:00,34.99,35.13,34.94,35.08,113600.0,21.7847,21.8719,21.7536,21.8408,113600.0
2008-12-08 15:15:00,35.07,35.15,34.97,35.09,90900.0,21.8345,21.8844,21.7723,21.847,90900.0
2008-12-08 15:20:00,35.09,35.19,34.98,35.07,94200.0,21.847,21.9093,21.7785,21.8345,94200.0
2008-12-08 15:25:00,35.08,35.12,34.98,35.03,83900.0,21.8408,21.8657,21.7785,21.8096,83900.0
2008-12-08 15:30:00,35.03,35.12,35.01,35.09,126900.0,21.8096,21.8657,21.7972,21.847,126900.0
2008-12-08 15:35:00,35.09,35.18,34.96,35.01,156900.0,21.847,21.903,21.7661,21.7972,156900.0
2008-12-08 15:40:00,35.0,35.25,34.99,35.16,239600.0,21.791,21.9466,21.7847,21.8906,239600.0
2008-12-08 15:45:00,35.16,35.17,34.97,35.09,234900.0,21.8906,21.8968,21.7723,21.847,234900.0
2008-12-08 15:50:00,35.09,35.14,34.94,35.09,234700.0,21.847,21.8781,21.7536,21.847,234700.0
2008-12-08 15:55:00,35.09,35.18,34.76,34.82,370600.0,21.847,21.903,21.6415,21.6789,370600.0
2008-12-09 09:30:00,34.4,34.96,34.39,34.76,130000.0,21.4174,21.7661,21.4112,21.6415,130000.0
2008-12-09 09:35:00,34.75,35.0,34.71,34.91,52700.0,21.6353,21.791,21.6104,21.7349,52700.0
2008-12-09 09:40:00,34.91,34.97,34.77,34.94,47000.0,21.7349,21.7723,21.6478,21.7536,47000.0
2008-12-09 09:45:00,34.94,34.97,34.87,34.91,34200.0,21.7536,21.7723,21.71,21.7349,34200.0
2008-12-09 09:50:00,34.92,34.97,34.82,34.85,36600.0,21.7412,21.7723,21.6789,21.6976,36600.0
2008-12-09 09:55:00,34.85,34.87,34.65,34.68,36500.0,21.6976,21.71,21.5731,21.5917,36500.0
2008-12-09 10:00:00,34.68,34.95,34.68,34.93,47800.0,21.5917,21.7598,21.5917,21.7474,47800.0
2008-12-09 10:05:00,34.9,34.96,34.75,34.76,51600.0,21.7287,21.7661,21.6353,21.6415,51600.0
2008-12-09 10:10:00,34.76,34.94,34.75,34.94,45600.0,21.6415,21.7536,21.6353,21.7536,45600.0
2008-12-09 10:15:00,34.91,34.93,34.7,34.7,56100.0,21.7349,21.7474,21.6042,21.6042,56100.0
2008-12-09 10:20:00,34.73,34.84,34.6,34.77,72100.0,21.6229,21.6913,21.5419,21.6478,72100.0
2008-12-09 10:25:00,34.77,34.77,34.69,34.76,24500.0,21.6478,21.6478,21.598,21.6415,24500.0
2008-12-09 10:30:00,34.77,34.97,34.76,34.95,40300.0,21.6478,21.7723,21.6415,21.7598,40300.0
2008-12-09 10:35:00,34.96,35.02,34.92,34.92,32600.0,21.7661,21.8034,21.7412,21.7412,32600.0
2008-12-09 10:40:00,34.91,34.97,34.85,34.93,34200.0,21.7349,21.7723,21.6976,21.7474,34200.0
2008-12-09 10:45:00,34.94,34.99,34.77,34.78,23800.0,21.7536,21.7847,21.6478,21.654,23800.0
2008-12-09 10:50:00,34.78,34.88,34.7,34.73,33700.0,21.654,21.7163,21.6042,21.6229,33700.0
2008-12-09 10:55:00,34.72,34.94,34.72,34.85,28100.0,21.6166,21.7536,21.6166,21.6976,28100.0
2008-12-09 11:00:00,34.87,35.03,34.8,34.82,37000.0,21.71,21.8096,21.6664,21.6789,37000.0
2008-12-09 11:05:00,34.83,34.92,34.81,34.89,33000.0,21.6851,21.7412,21.6727,21.7225,33000.0
2008-12-09 11:10:00,34.89,34.92,34.81,34.87,44700.0,21.7225,21.7412,21.6727,21.71,44700.0
2008-12-09 11:15:00,34.86,34.88,34.82,34.84,22000.0,21.7038,21.7163,21.6789,21.6913,22000.0
2008-12-09 11:20:00,34.83,34.86,34.73,34.81,40600.0,21.6851,21.7038,21.6229,21.6727,40600.0
2008-12-09 11:25:00,34.81,34.94,34.81,34.86,58500.0,21.6727,21.7536,21.6727,21.7038,58500.0
2008-12-09 11:30:00,34.88,34.95,34.87,34.92,29500.0,21.7163,21.7598,21.71,21.7412,29500.0
2008-12-09 11:35:00,34.91,35.0,34.79,34.84,54300.0,21.7349,21.791,21.6602,21.6913,54300.0
2008-12-09 11:40:00,34.83,35.01,34.81,34.99,31000.0,21.6851,21.7972,21.6727,21.7847,31000.0
2008-12-09 11:45:00,35.0,35.05,34.98,34.98,40800.0,21.791,21.8221,21.7785,21.7785,40800.0
2008-12-09 11:50:00,34.99,35.08,34.97,35.02,43800.0,21.7847,21.8408,21.7723,21.8034,43800.0
2008-12-09 11:55:00,35.02,35.05,34.98,34.98,33700.0,21.8034,21.8221,21.7785,21.7785,33700.0
2008-12-09 12:00:00,35.0,35.1,34.93,35.06,31500.0,21.791,21.8532,21.7474,21.8283,31500.0
2008-12-09 12:05:00,35.06,35.1,35.03,35.03,32400.0,21.8283,21.8532,21.8096,21.8096,32400.0
2008-12-09 12:10:00,35.03,35.04,34.96,35.0,39000.0,21.8096,21.8159,21.7661,21.791,39000.0
2008-12-09 12:15:00,35.0,35.01,34.83,34.92,32900.0,21.791,21.7972,21.6851,21.7412,32900.0
2008-12-09 12:20:00,34.89,34.92,34.79,34.89,34100.0,21.7225,21.7412,21.6602,21.7225,34100.0
2008-12-09 12:25:00,34.86,34.88,34.77,34.88,16100.0,21.7038,21.7163,21.6478,21.7163,16100.0
2008-12-09 12:30:00,34.88,34.96,34.83,34.88,53800.0,21.7163,21.7661,21.6851,21.7163,53800.0
2008-12-09 12:35:00,34.84,34.99,34.83,34.99,23600.0,21.6913,21.7847,21.6851,21.7847,23600.0
2008-12-09 12:40:00,34.97,35.05,34.92,34.96,18700.0,21.7723,21.8221,21.7412,21.7661,18700.0
2008-12-09 12:45:00,34.95,35.01,34.89,34.91,17700.0,21.7598,21.7972,21.7225,21.7349,17700.0
2008-12-09 12:50:00,34.9,35.02,34.89,35.01,23400.0,21.7287,21.8034,21.7225,21.7972,23400.0
2008-12-09 12:55:00,35.01,35.01,34.77,34.82,28400.0,21.7972,21.7972,21.6478,21.6789,28400.0
2008-12-09 13:00:00,34.81,34.85,34.66,34.85,44300.0,21.6727,21.6976,21.5793,21.6976,44300.0
2008-12-09 13:05:00,34.85,34.98,34.84,34.89,24800.0,21.6976,21.7785,21.6913,21.7225,24800.0
2008-12-09 13:10:00,34.91,34.99,34.86,34.86,47600.0,21.7349,21.7847,21.7038,21.7038,47600.0
2008-12-09 13:15:00,34.86,34.89,34.79,34.84,28400.0,21.7038,21.7225,21.6602,21.6913,28400.0
2008-12-09 13:20:00,34.85,34.88,34.78,34.85,33200.0,21.6976,21.7163,21.654,21.6976,33200.0
2008-12-09 13:25:00,34.87,34.97,34.81,34.92,49000.0,21.71,21.7723,21.6727,21.7412,49000.0
2008-12-09 13:30:00,34.93,34.95,34.77,34.79,35200.0,21.7474,21.7598,21.6478,21.6602,35200.0
2008-12-09 13:35:00,34.82,34.98,34.79,34.98,25900.0,21.6789,21.7785,21.6602,21.7785,25900.0
2008-12-09 13:40:00,34.97,34.97,34.79,34.79,21700.0,21.7723,21.7723,21.6602,21.6602,21700.0
2008-12-09 13:45:00,34.8,34.97,34.75,34.97,49000.0,21.6664,21.7723,21.6353,21.7723,49000.0
2008-12-09 13:50:00,34.96,35.0,34.87,34.9,40400.0,21.7661,21.791,21.71,21.7287,40400.0
2008-12-09 13:55:00,34.9,34.96,34.79,34.84,28500.0,21.7287,21.7661,21.6602,21.6913,28500.0
2008-12-09 14:00:00,34.82,34.84,34.65,34.73,31100.0,21.6789,21.6913,21.5731,21.6229,31100.0
2008-12-09 14:05:00,34.73,34.75,34.64,34.66,54300.0,21.6229,21.6353,21.5668,21.5793,54300.0
2008-12-09 14:10:00,34.65,34.72,34.64,34.68,57800.0,21.5731,21.6166,21.5668,21.5917,57800.0
2008-12-09 14:15:00,34.67,34.76,34.66,34.71,43900.0,21.5855,21.6415,21.5793,21.6104,43900.0
2008-12-09 14:20:00,34.69,34.71,34.54,34.59,48500.0,21.598,21.6104,21.5046,21.5357,48500.0
2008-12-09 14:25:00,34.59,34.62,34.49,34.61,37400.0,21.5357,21.5544,21.4734,21.5482,37400.0
2008-12-09 14:30:00,34.59,34.59,34.46,34.47,29300.0,21.5357,21.5357,21.4548,21.461,29300.0
2008-12-09 14:35:00,34.47,34.55,34.38,34.49,54800.0,21.461,21.5108,21.405,21.4734,54800.0
2008-12-09 14:40:00,34.48,34.53,34.4,34.41,37900.0,21.4672,21.4983,21.4174,21.4236,37900.0
2008-12-09 14:45:00,34.4,34.53,34.34,34.49,49300.0,21.4174,21.4983,21.38,21.4734,49300.0
2008-12-09 14:50:00,34.47,34.64,34.47,34.62,54100.0,21.461,21.5668,21.461,21.5544,54100.0
2008-12-09 14:55:00,34.61,34.76,34.55,34.7,78300.0,21.5482,21.6415,21.5108,21.6042,78300.0
2008-12-09 15:00:00,34.71,34.88,34.71,34.82,57700.0,21.6104,21.7163,21.6104,21.6789,57700.0
2008-12-09 15:05:00,34.81,34.94,34.73,34.92,65600.0,21.6727,21.7536,21.6229,21.7412,65600.0
2008-12-09 15:10:00,34.9,34.91,34.68,34.72,60200.0,21.7287,21.7349,21.5917,21.6166,60200.0
2008-12-09 15:15:00,34.72,34.88,34.6,34.86,44300.0,21.6166,21.7163,21.5419,21.7038,44300.0
2008-12-09 15:20:00,34.88,34.88,34.6,34.6,72600.0,21.7163,21.7163,21.5419,21.5419,72600.0
2008-12-09 15:25:00,34.62,34.63,34.41,34.45,50700.0,21.5544,21.5606,21.4236,21.4485,50700.0
2008-12-09 15:30:00,34.43,34.62,34.38,34.55,62300.0,21.4361,21.5544,21.405,21.5108,62300.0
2008-12-09 15:35:00,34.56,34.7,34.53,34.65,101300.0,21.517,21.6042,21.4983,21.5731,101300.0
2008-12-09 15:40:00,34.64,34.81,34.59,34.71,145900.0,21.5668,21.6727,21.5357,21.6104,145900.0
2008-12-09 15:45:00,34.69,34.74,34.56,34.65,98300.0,21.598,21.6291,21.517,21.5731,98300.0
2008-12-09 15:50:00,34.64,34.71,34.57,34.58,133200.0,21.5668,21.6104,21.5232,21.5295,133200.0
2008-12-09 15:55:00,34.58,34.63,34.45,34.57,170700.0,21.5295,21.5606,21.4485,21.5232,170700.0
2008-12-10 09:30:00,34.93,35.12,34.8,35.07,83000.0,21.7474,21.8657,21.6664,21.8345,83000.0
2008-12-10 09:35:00,35.1,35.14,34.9,35.04,49400.0,21.8532,21.8781,21.7287,21.8159,49400.0
2008-12-10 09:40:00,35.05,35.09,34.92,34.95,57800.0,21.8221,21.847,21.7412,21.7598,57800.0
2008-12-10 09:45:00,34.95,35.01,34.86,34.98,69000.0,21.7598,21.7972,21.7038,21.7785,69000.0
2008-12-10 09:50:00,34.99,34.99,34.81,34.83,89300.0,21.7847,21.7847,21.6727,21.6851,89300.0
2008-12-10 09:55:00,34.81,34.95,34.78,34.82,67500.0,21.6727,21.7598,21.654,21.6789,67500.0
2008-12-10 10:00:00,34.83,34.93,34.83,34.91,32700.0,21.6851,21.7474,21.6851,21.7349,32700.0
2008-12-10 10:05:00,34.92,35.03,34.88,34.92,93400.0,21.7412,21.8096,21.7163,21.7412,93400.0
2008-12-10 10:10:00,34.92,35.03,34.89,35.01,39800.0,21.7412,21.8096,21.7225,21.7972,39800.0
2008-12-10 10:15:00,35.03,35.14,35.03,35.1,66100.0,21.8096,21.8781,21.8096,21.8532,66100.0
2008-12-10 10:20:00,35.12,35.13,35.05,35.06,94400.0,21.8657,21.8719,21.8221,21.8283,94400.0
2008-12-10 10:25:00,35.05,35.17,35.03,35.17,68700.0,21.8221,21.8968,21.8096,21.8968,68700.0
2008-12-10 10:30:00,35.16,35.28,35.14,35.21,51500.0,21.8906,21.9653,21.8781,21.9217,51500.0
2008-12-10 10:35:00,35.21,35.24,35.02,35.06,75900.0,21.9217,21.9404,21.8034,21.8283,75900.0
2008-12-10 10:40:00,35.03,35.11,34.91,34.91,40900.0,21.8096,21.8594,21.7349,21.7349,40900.0
2008-12-10 10:45:00,34.91,34.99,34.86,34.98,33500.0,21.7349,21.7847,21.7038,21.7785,33500.0
2008-12-10 10:50:00,34.97,35.01,34.92,34.97,46700.0,21.7723,21.7972,21.7412,21.7723,46700.0
2008-12-10 10:55:00,34.96,35.03,34.92,35.03,79800.0,21.7661,21.8096,21.7412,21.8096,79800.0
2008-12-10 11:00:00,35.03,35.15,35.01,35.06,101700.0,21.8096,21.8844,21.7972,21.8283,101700.0
2008-12-10 11:05:00,35.06,35.08,34.87,34.88,62400.0,21.8283,21.8408,21.71,21.7163,62400.0
2008-12-10 11:10:00,34.88,35.02,34.87,35.02,36100.0,21.7163,21.8034,21.71,21.8034,36100.0
2008-12-10 11:15:00,35.0,35.11,34.99,35.11,27300.0,21.791,21.8594,21.7847,21.8594,27300.0
2008-12-10 11:20:00,35.09,35.24,35.07,35.23,28800.0,21.847,21.9404,21.8345,21.9342,28800.0
2008-12-10 11:25:00,35.25,35.25,35.07,35.18,48900.0,21.9466,21.9466,21.8345,21.903,48900.0
2008-12-10 11:30:00,35.17,35.38,35.14,35.28,52400.0,21.8968,22.0276,21.8781,21.9653,52400.0
2008-12-10 11:35:00,35.28,35.33,35.15,35.18,61900.0,21.9653,21.9964,21.8844,21.903,61900.0
2008-12-10 11:40:00,35.17,35.35,35.16,35.35,27100.0,21.8968,22.0089,21.8906,22.0089,27100.0
2008-12-10 11:45:00,35.32,35.45,35.32,35.4,42200.0,21.9902,22.0711,21.9902,22.04,42200.0
2008-12-10 11:50:00,35.39,35.46,35.35,35.45,60300.0,22.0338,22.0774,22.0089,22.0711,60300.0
2008-12-10 11:55:00,35.45,35.46,35.38,35.43,39300.0,22.0711,22.0774,22.0276,22.0587,39300.0
2008-12-10 12:00:00,35.41,35.43,35.36,35.38,51700.0,22.0462,22.0587,22.0151,22.0276,51700.0
2008-12-10 12:05:00,35.38,35.46,35.33,35.44,48600.0,22.0276,22.0774,21.9964,22.0649,48600.0
2008-12-10 12:10:00,35.42,35.55,35.42,35.53,64300.0,22.0525,22.1334,22.0525,22.1209,64300.0
2008-12-10 12:15:00,35.53,35.57,35.5,35.55,30200.0,22.1209,22.1458,22.1023,22.1334,30200.0
2008-12-10 12:20:00,35.55,35.58,35.36,35.4,29900.0,22.1334,22.1521,22.0151,22.04,29900.0
2008-12-10 12:25:00,35.42,35.5,35.42,35.47,50500.0,22.0525,22.1023,22.0525,22.0836,50500.0
2008-12-10 12:30:00,35.47,35.48,35.4,35.42,44900.0,22.0836,22.0898,22.04,22.0525,44900.0
2008-12-10 12:35:00,35.42,35.42,35.27,35.34,49200.0,22.0525,22.0525,21.9591,22.0026,49200.0
2008-12-10 12:40:00,35.36,35.4,35.31,35.34,34200.0,22.0151,22.04,21.984,22.0026,34200.0
2008-12-10 12:45:00,35.35,35.38,35.3,35.32,29500.0,22.0089,22.0276,21.9777,21.9902,29500.0
2008-12-10 12:50:00,35.3,35.38,35.24,35.24,27700.0,21.9777,22.0276,21.9404,21.9404,27700.0
2008-12-10 12:55:00,35.24,35.24,35.15,35.16,38300.0,21.9404,21.9404,21.8844,21.8906,38300.0
2008-12-10 13:00:00,35.14,35.33,35.13,35.32,37200.0,21.8781,21.9964,21.8719,21.9902,37200.0
2008-12-10 13:05:00,35.32,35.38,35.3,35.37,37100.0,21.9902,22.0276,21.9777,22.0213,37100.0
2008-12-10 13:10:00,35.37,35.5,35.36,35.48,60500.0,22.0213,22.1023,22.0151,22.0898,60500.0
2008-12-10 13:15:00,35.48,35.49,35.41,35.41,46600.0,22.0898,22.096,22.0462,22.0462,46600.0
2008-12-10 13:20:00,35.41,35.43,35.33,35.33,33700.0,22.0462,22.0587,21.9964,21.9964,33700.0
2008-12-10 13:25:00,35.33,35.36,35.24,35.27,20900.0,21.9964,22.0151,21.9404,21.9591,20900.0
2008-12-10 13:30:00,35.25,35.27,35.1,35.1,32300.0,21.9466,21.9591,21.8532,21.8532,32300.0
2008-12-10 13:35:00,35.1,35.15,35.02,35.06,75400.0,21.8532,21.8844,21.8034,21.8283,75400.0
2008-12-10 13:40:00,35.07,35.08,34.99,35.03,63800.0,21.8345,21.8408,21.7847,21.8096,63800.0
2008-12-10 13:45:00,35.04,35.04,34.98,34.99,44900.0,21.8159,21.8159,21.7785,21.7847,44900.0
2008-12-10 13:50:00,34.99,34.99,34.79,34.88,51600.0,21.7847,21.7847,21.6602,21.7163,51600.0
2008-12-10 13:55:00,34.86,34.9,34.64,34.72,90500.0,21.7038,21.7287,21.5668,21.6166,90500.0
2008-12-10 14:00:00,34.71,34.78,34.66,34.78,46400.0,21.6104,21.654,21.5793,21.654,46400.0
2008-12-10 14:05:00,34.77,34.82,34.71,34.79,35400.0,21.6478,21.6789,21.6104,21.6602,35400.0
2008-12-10 14:10:00,34.79,34.86,34.77,34.83,29100.0,21.6602,21.7038,21.6478,21.6851,29100.0
2008-12-10 14:15:00,34.84,34.94,34.82,34.91,52300.0,21.6913,21.7536,21.6789,21.7349,52300.0
2008-12-10 14:20:00,34.92,34.93,34.7,34.81,39600.0,21.7412,21.7474,21.6042,21.6727,39600.0
2008-12-10 14:25:00,34.8,34.84,34.75,34.78,27200.0,21.6664,21.6913,21.6353,21.654,27200.0
2008-12-10 14:30:00,34.8,34.84,34.7,34.75,32400.0,21.6664,21.6913,21.6042,21.6353,32400.0
2008-12-10 14:35:00,34.76,34.82,34.71,34.8,39100.0,21.6415,21.6789,21.6104,21.6664,39100.0
2008-12-10 14:40:00,34.81,34.96,34.77,34.88,34500.0,21.6727,21.7661,21.6478,21.7163,34500.0
2008-12-10 14:45:00,34.9,34.9,34.69,34.71,69700.0,21.7287,21.7287,21.598,21.6104,69700.0
2008-12-10 14:50:00,34.7,34.87,34.65,34.76,56500.0,21.6042,21.71,21.5731,21.6415,56500.0
2008-12-10 14:55:00,34.77,34.87,34.75,34.87,39000.0,21.6478,21.71,21.6353,21.71,39000.0
2008-12-10 15:00:00,34.86,34.92,34.74,34.77,45500.0,21.7038,21.7412,21.6291,21.6478,45500.0
2008-12-10 15:05:00,34.75,34.88,34.73,34.8,92700.0,21.6353,21.7163,21.6229,21.6664,92700.0
2008-12-10 15:10:00,34.8,34.86,34.76,34.83,70700.0,21.6664,21.7038,21.6415,21.6851,70700.0
2008-12-10 15:15:00,34.83,34.85,34.74,34.75,47200.0,21.6851,21.6976,21.6291,21.6353,47200.0
2008-12-10 15:20:00,34.75,34.85,34.72,34.8,69100.0,21.6353,21.6976,21.6166,21.6664,69100.0
2008-12-10 15:25:00,34.79,34.86,34.72,34.84,105900.0,21.6602,21.7038,21.6166,21.6913,105900.0
2008-12-10 15:30:00,34.85,34.87,34.71,34.78,94400.0,21.6976,21.71,21.6104,21.654,94400.0
2008-12-10 15:35:00,34.79,34.84,34.68,34.71,73200.0,21.6602,21.6913,21.5917,21.6104,73200.0
2008-12-10 15:40:00,34.71,34.91,34.7,34.89,81100.0,21.6104,21.7349,21.6042,21.7225,81100.0
2008-12-10 15:45:00,34.89,35.01,34.86,34.97,75700.0,21.7225,21.7972,21.7038,21.7723,75700.0
2008-12-10 15:50:00,34.97,35.0,34.91,34.95,107500.0,21.7723,21.791,21.7349,21.7598,107500.0
2008-12-10 15:55:00,34.95,35.08,34.92,34.97,129800.0,21.7598,21.8408,21.7412,21.7723,129800.0
2008-12-11 09:30:00,35.89,35.94,35.21,35.3,299600.0,22.3451,22.3762,21.9217,21.9777,299600.0
2008-12-11 09:35:00,35.25,35.65,35.2,35.58,154400.0,21.9466,22.1957,21.9155,22.1521,154400.0
2008-12-11 09:40:00,35.56,35.65,35.33,35.4,83900.0,22.1396,22.1957,21.9964,22.04,83900.0
2008-12-11 09:45:00,35.44,35.74,35.42,35.71,93000.0,22.0649,22.2517,22.0525,22.233,93000.0
2008-12-11 09:50:00,35.7,35.86,35.6,35.61,72200.0,22.2268,22.3264,22.1645,22.1707,72200.0
2008-12-11 09:55:00,35.6,35.77,35.52,35.67,102000.0,22.1645,22.2704,22.1147,22.2081,102000.0
2008-12-11 10:00:00,35.7,35.97,35.69,35.89,217300.0,22.2268,22.3949,22.2206,22.3451,217300.0
2008-12-11 10:05:00,35.89,35.89,35.71,35.79,102800.0,22.3451,22.3451,22.233,22.2828,102800.0
2008-12-11 10:10:00,35.79,35.87,35.66,35.7,103100.0,22.2828,22.3326,22.2019,22.2268,103100.0
2008-12-11 10:15:00,35.69,35.89,35.61,35.89,133400.0,22.2206,22.3451,22.1707,22.3451,133400.0
2008-12-11 10:20:00,35.89,36.0,35.81,35.88,135100.0,22.3451,22.4136,22.2953,22.3389,135100.0
2008-12-11 10:25:00,35.9,36.09,35.89,36.04,223100.0,22.3513,22.4696,22.3451,22.4385,223100.0
2008-12-11 10:30:00,36.04,36.09,35.93,36.07,125800.0,22.4385,22.4696,22.37,22.4571,125800.0
2008-12-11 10:35:00,36.06,36.11,36.0,36.04,65100.0,22.4509,22.482,22.4136,22.4385,65100.0
2008-12-11 10:40:00,36.03,36.08,35.93,35.96,71000.0,22.4322,22.4634,22.37,22.3887,71000.0
2008-12-11 10:45:00,35.95,35.95,35.85,35.92,60100.0,22.3824,22.3824,22.3202,22.3638,60100.0
2008-12-11 10:50:00,35.91,35.99,35.91,35.96,45200.0,22.3575,22.4073,22.3575,22.3887,45200.0
2008-12-11 10:55:00,35.96,36.07,35.96,36.0,78900.0,22.3887,22.4571,22.3887,22.4136,78900.0
2008-12-11 11:00:00,36.02,36.04,35.92,35.93,50100.0,22.426,22.4385,22.3638,22.37,50100.0
2008-12-11 11:05:00,35.94,35.99,35.89,35.89,43500.0,22.3762,22.4073,22.3451,22.3451,43500.0
2008-12-11 11:10:00,35.86,36.07,35.86,36.07,50500.0,22.3264,22.4571,22.3264,22.4571,50500.0
2008-12-11 11:15:00,36.08,36.19,36.05,36.17,75000.0,22.4634,22.5319,22.4447,22.5194,75000.0
2008-12-11 11:20:00,36.17,36.2,36.0,36.03,91400.0,22.5194,22.5381,22.4136,22.4322,91400.0
2008-12-11 11:25:00,36.03,36.08,36.0,36.06,79000.0,22.4322,22.4634,22.4136,22.4509,79000.0
2008-12-11 11:30:00,36.06,36.1,36.0,36.02,49000.0,22.4509,22.4758,22.4136,22.426,49000.0
2008-12-11 11:35:00,36.03,36.06,35.9,36.01,77700.0,22.4322,22.4509,22.3513,22.4198,77700.0
2008-12-11 11:40:00,36.01,36.18,35.98,36.1,52800.0,22.4198,22.5256,22.4011,22.4758,52800.0
2008-12-11 11:45:00,36.1,36.2,36.07,36.16,51100.0,22.4758,22.5381,22.4571,22.5132,51100.0
2008-12-11 11:50:00,36.18,36.2,36.08,36.08,45400.0,22.5256,22.5381,22.4634,22.4634,45400.0
2008-12-11 11:55:00,36.08,36.17,36.03,36.07,100800.0,22.4634,22.5194,22.4322,22.4571,100800.0
2008-12-11 12:00:00,36.06,36.18,36.04,36.09,51800.0,22.4509,22.5256,22.4385,22.4696,51800.0
2008-12-11 12:05:00,36.11,36.17,36.09,36.15,52500.0,22.482,22.5194,22.4696,22.507,52500.0
2008-12-11 12:10:00,36.14,36.16,36.1,36.11,39800.0,22.5007,22.5132,22.4758,22.482,39800.0
2008-12-11 12:15:00,36.12,36.25,36.11,36.24,73300.0,22.4883,22.5692,22.482,22.563,73300.0
2008-12-11 12:20:00,36.24,36.27,36.1,36.12,57900.0,22.563,22.5817,22.4758,22.4883,57900.0
2008-12-11 12:25:00,36.12,36.17,36.04,36.16,47700.0,22.4883,22.5194,22.4385,22.5132,47700.0
2008-12-11 12:30:00,36.15,36.24,36.13,36.24,47900.0,22.507,22.563,22.4945,22.563,47900.0
2008-12-11 12:35:00,36.25,36.36,36.23,36.24,45100.0,22.5692,22.6377,22.5568,22.563,45100.0
2008-12-11 12:40:00,36.23,36.32,36.19,36.28,43300.0,22.5568,22.6128,22.5319,22.5879,43300.0
2008-12-11 12:45:00,36.3,36.45,36.26,36.42,90100.0,22.6003,22.6937,22.5754,22.6751,90100.0
2008-12-11 12:50:00,36.43,36.51,36.39,36.5,60900.0,22.6813,22.7311,22.6564,22.7249,60900.0
2008-12-11 12:55:00,36.5,36.59,36.42,36.48,64800.0,22.7249,22.7809,22.6751,22.7124,64800.0
2008-12-11 13:00:00,36.48,36.53,36.37,36.48,41400.0,22.7124,22.7435,22.6439,22.7124,41400.0
2008-12-11 13:05:00,36.45,36.49,36.39,36.44,35200.0,22.6937,22.7186,22.6564,22.6875,35200.0
2008-12-11 13:10:00,36.46,36.49,36.34,36.42,51300.0,22.7,22.7186,22.6252,22.6751,51300.0
2008-12-11 13:15:00,36.41,36.46,36.36,36.38,34900.0,22.6688,22.7,22.6377,22.6502,34900.0
2008-12-11 13:20:00,36.39,36.39,36.18,36.23,75700.0,22.6564,22.6564,22.5256,22.5568,75700.0
2008-12-11 13:25:00,36.22,36.23,36.15,36.18,47000.0,22.5505,22.5568,22.507,22.5256,47000.0
2008-12-11 13:30:00,36.17,36.23,36.16,36.19,34100.0,22.5194,22.5568,22.5132,22.5319,34100.0
2008-12-11 13:35:00,36.19,36.24,36.09,36.15,51700.0,22.5319,22.563,22.4696,22.507,51700.0
2008-12-11 13:40:00,36.17,36.2,36.07,36.08,47100.0,22.5194,22.5381,22.4571,22.4634,47100.0
2008-12-11 13:45:00,36.08,36.21,36.05,36.08,44900.0,22.4634,22.5443,22.4447,22.4634,44900.0
2008-12-11 13:50:00,36.08,36.1,35.96,35.99,63400.0,22.4634,22.4758,22.3887,22.4073,63400.0
2008-12-11 13:55:00,36.0,36.0,35.83,35.89,59600.0,22.4136,22.4136,22.3077,22.3451,59600.0
2008-12-11 14:00:00,35.89,35.96,35.88,35.95,31600.0,22.3451,22.3887,22.3389,22.3824,31600.0
2008-12-11 14:05:00,35.96,35.98,35.92,35.94,39000.0,22.3887,22.4011,22.3638,22.3762,39000.0
2008-12-11 14:10:00,35.94,35.98,35.92,35.96,36600.0,22.3762,22.4011,22.3638,22.3887,36600.0
2008-12-11 14:15:00,35.95,36.03,35.94,36.0,39700.0,22.3824,22.4322,22.3762,22.4136,39700.0
2008-12-11 14:20:00,36.0,36.0,35.89,35.97,53300.0,22.4136,22.4136,22.3451,22.3949,53300.0
2008-12-11 14:25:00,35.98,35.99,35.8,35.87,63600.0,22.4011,22.4073,22.289,22.3326,63600.0
2008-12-11 14:30:00,35.84,35.9,35.82,35.9,48100.0,22.3139,22.3513,22.3015,22.3513,48100.0
2008-12-11 14:35:00,35.89,35.95,35.83,35.84,49000.0,22.3451,22.3824,22.3077,22.3139,49000.0
2008-12-11 14:40:00,35.86,35.93,35.77,35.78,62500.0,22.3264,22.37,22.2704,22.2766,62500.0
2008-12-11 14:45:00,35.77,35.82,35.68,35.72,94800.0,22.2704,22.3015,22.2143,22.2392,94800.0
2008-12-11 14:50:00,35.7,35.76,35.51,35.55,119800.0,22.2268,22.2641,22.1085,22.1334,119800.0
2008-12-11 14:55:00,35.55,35.6,35.38,35.4,60200.0,22.1334,22.1645,22.0276,22.04,60200.0
2008-12-11 15:00:00,35.41,35.51,35.33,35.48,83000.0,22.0462,22.1085,21.9964,22.0898,83000.0
2008-12-11 15:05:00,35.48,35.49,35.3,35.43,68300.0,22.0898,22.096,21.9777,22.0587,68300.0
2008-12-11 15:10:00,35.41,35.41,35.26,35.35,117400.0,22.0462,22.0462,21.9528,22.0089,117400.0
2008-12-11 15:15:00,35.34,35.35,35.24,35.27,82000.0,22.0026,22.0089,21.9404,21.9591,82000.0
2008-12-11 15:20:00,35.28,35.38,35.25,35.38,84100.0,21.9653,22.0276,21.9466,22.0276,84100.0
2008-12-11 15:25:00,35.37,35.44,35.36,35.44,114500.0,22.0213,22.0649,22.0151,22.0649,114500.0
2008-12-11 15:30:00,35.44,35.48,35.31,35.34,140700.0,22.0649,22.0898,21.984,22.0026,140700.0
2008-12-11 15:35:00,35.35,35.52,35.31,35.39,159700.0,22.0089,22.1147,21.984,22.0338,159700.0
2008-12-11 15:40:00,35.39,35.45,35.28,35.38,225400.0,22.0338,22.0711,21.9653,22.0276,225400.0
2008-12-11 15:45:00,35.37,35.41,35.31,35.33,193800.0,22.0213,22.0462,21.984,21.9964,193800.0
2008-12-11 15:50:00,35.34,35.69,35.33,35.66,407400.0,22.0026,22.2206,21.9964,22.2019,407400.0
2008-12-11 15:55:00,35.66,35.7,35.62,35.68,561000.0,22.2019,22.2268,22.177,22.2143,561000.0
2008-12-12 09:30:00,34.82,35.28,34.6,35.11,145400.0,21.6789,21.9653,21.5419,21.8594,145400.0
2008-12-12 09:35:00,35.08,35.16,34.9,35.16,88300.0,21.8408,21.8906,21.7287,21.8906,88300.0
2008-12-12 09:40:00,35.12,35.16,34.99,35.0,60700.0,21.8657,21.8906,21.7847,21.791,60700.0
2008-12-12 09:45:00,34.99,35.08,34.9,34.95,73500.0,21.7847,21.8408,21.7287,21.7598,73500.0
2008-12-12 09:50:00,34.95,35.15,34.93,35.04,70700.0,21.7598,21.8844,21.7474,21.8159,70700.0
2008-12-12 09:55:00,35.03,35.3,34.99,35.12,96500.0,21.8096,21.9777,21.7847,21.8657,96500.0
2008-12-12 10:00:00,35.1,35.35,35.1,35.26,77900.0,21.8532,22.0089,21.8532,21.9528,77900.0
2008-12-12 10:05:00,35.27,35.29,35.16,35.22,58000.0,21.9591,21.9715,21.8906,21.9279,58000.0
2008-12-12 10:10:00,35.25,35.28,35.12,35.2,58800.0,21.9466,21.9653,21.8657,21.9155,58800.0
2008-12-12 10:15:00,35.21,35.24,35.13,35.24,62900.0,21.9217,21.9404,21.8719,21.9404,62900.0
2008-12-12 10:20:00,35.24,35.4,35.23,35.35,131400.0,21.9404,22.04,21.9342,22.0089,131400.0
2008-12-12 10:25:00,35.35,35.49,35.32,35.49,83900.0,22.0089,22.096,21.9902,22.096,83900.0
2008-12-12 10:30:00,35.49,35.54,35.28,35.37,122200.0,22.096,22.1272,21.9653,22.0213,122200.0
2008-12-12 10:35:00,35.35,35.54,35.34,35.51,84000.0,22.0089,22.1272,22.0026,22.1085,84000.0
2008-12-12 10:40:00,35.51,35.75,35.47,35.73,108200.0,22.1085,22.2579,22.0836,22.2455,108200.0
2008-12-12 10:45:00,35.73,35.78,35.7,35.74,80100.0,22.2455,22.2766,22.2268,22.2517,80100.0
2008-12-12 10:50:00,35.7,35.77,35.62,35.77,92100.0,22.2268,22.2704,22.177,22.2704,92100.0
2008-12-12 10:55:00,35.76,35.98,35.73,35.94,122800.0,22.2641,22.4011,22.2455,22.3762,122800.0
2008-12-12 11:00:00,35.94,35.94,35.78,35.81,59200.0,22.3762,22.3762,22.2766,22.2953,59200.0
2008-12-12 11:05:00,35.8,35.89,35.74,35.77,95700.0,22.289,22.3451,22.2517,22.2704,95700.0
2008-12-12 11:10:00,35.76,35.8,35.64,35.66,87600.0,22.2641,22.289,22.1894,22.2019,87600.0
2008-12-12 11:15:00,35.65,35.65,35.46,35.46,66000.0,22.1957,22.1957,22.0774,22.0774,66000.0
2008-12-12 11:20:00,35.46,35.5,35.44,35.45,56500.0,22.0774,22.1023,22.0649,22.0711,56500.0
2008-12-12 11:25:00,35.45,35.48,35.37,35.4,83900.0,22.0711,22.0898,22.0213,22.04,83900.0
2008-12-12 11:30:00,35.4,35.45,35.33,35.4,57600.0,22.04,22.0711,21.9964,22.04,57600.0
2008-12-12 11:35:00,35.39,35.47,35.28,35.29,53500.0,22.0338,22.0836,21.9653,21.9715,53500.0
2008-12-12 11:40:00,35.28,35.37,35.22,35.37,96800.0,21.9653,22.0213,21.9279,22.0213,96800.0
2008-12-12 11:45:00,35.37,35.48,35.37,35.44,64400.0,22.0213,22.0898,22.0213,22.0649,64400.0
2008-12-12 11:50:00,35.44,35.48,35.39,35.48,50500.0,22.0649,22.0898,22.0338,22.0898,50500.0
2008-12-12 11:55:00,35.47,35.54,35.47,35.51,59500.0,22.0836,22.1272,22.0836,22.1085,59500.0
2008-12-12 12:00:00,35.52,35.79,35.51,35.74,99500.0,22.1147,22.2828,22.1085,22.2517,99500.0
2008-12-12 12:05:00,35.74,35.82,35.65,35.71,55500.0,22.2517,22.3015,22.1957,22.233,55500.0
2008-12-12 12:10:00,35.7,35.86,35.69,35.8,62900.0,22.2268,22.3264,22.2206,22.289,62900.0
2008-12-12 12:15:00,35.81,35.88,35.77,35.84,32700.0,22.2953,22.3389,22.2704,22.3139,32700.0
2008-12-12 12:20:00,35.81,35.94,35.81,35.92,31800.0,22.2953,22.3762,22.2953,22.3638,31800.0
2008-12-12 12:25:00,35.92,35.92,35.85,35.91,45700.0,22.3638,22.3638,22.3202,22.3575,45700.0
2008-12-12 12:30:00,35.9,35.91,35.84,35.89,43400.0,22.3513,22.3575,22.3139,22.3451,43400.0
2008-12-12 12:35:00,35.9,36.0,35.88,35.96,41600.0,22.3513,22.4136,22.3389,22.3887,41600.0
2008-12-12 12:40:00,35.96,35.99,35.9,35.92,35200.0,22.3887,22.4073,22.3513,22.3638,35200.0
2008-12-12 12:45:00,35.92,35.94,35.83,35.85,45800.0,22.3638,22.3762,22.3077,22.3202,45800.0
2008-12-12 12:50:00,35.84,36.06,35.83,36.04,83300.0,22.3139,22.4509,22.3077,22.4385,83300.0
2008-12-12 12:55:00,36.05,36.13,36.01,36.08,58300.0,22.4447,22.4945,22.4198,22.4634,58300.0
2008-12-12 13:00:00,36.07,36.17,35.97,35.97,69800.0,22.4571,22.5194,22.3949,22.3949,69800.0
2008-12-12 13:05:00,35.98,36.01,35.9,35.94,40300.0,22.4011,22.4198,22.3513,22.3762,40300.0
2008-12-12 13:10:00,35.94,35.95,35.85,35.86,56700.0,22.3762,22.3824,22.3202,22.3264,56700.0
2008-12-12 13:15:00,35.86,35.93,35.86,35.89,86800.0,22.3264,22.37,22.3264,22.3451,86800.0
2008-12-12 13:20:00,35.88,36.01,35.86,36.01,64700.0,22.3389,22.4198,22.3264,22.4198,64700.0
2008-12-12 13:25:00,36.01,36.08,35.84,35.95,62300.0,22.4198,22.4634,22.3139,22.3824,62300.0
2008-12-12 13:30:00,35.96,35.97,35.89,35.89,44900.0,22.3887,22.3949,22.3451,22.3451,44900.0
2008-12-12 13:35:00,35.89,35.97,35.86,35.92,53000.0,22.3451,22.3949,22.3264,22.3638,53000.0
2008-12-12 13:40:00,35.92,35.93,35.81,35.93,63100.0,22.3638,22.37,22.2953,22.37,63100.0
2008-12-12 13:45:00,35.92,36.03,35.92,36.01,62200.0,22.3638,22.4322,22.3638,22.4198,62200.0
2008-12-12 13:50:00,36.0,36.05,35.93,36.02,52900.0,22.4136,22.4447,22.37,22.426,52900.0
2008-12-12 13:55:00,36.03,36.15,36.0,36.14,47600.0,22.4322,22.507,22.4136,22.5007,47600.0
2008-12-12 14:00:00,36.12,36.2,36.08,36.13,90100.0,22.4883,22.5381,22.4634,22.4945,90100.0
2008-12-12 14:05:00,36.12,36.18,36.08,36.18,45500.0,22.4883,22.5256,22.4634,22.5256,45500.0
2008-12-12 14:10:00,36.2,36.22,36.16,36.17,57700.0,22.5381,22.5505,22.5132,22.5194,57700.0
2008-12-12 14:15:00,36.17,36.26,35.97,35.99,65900.0,22.5194,22.5754,22.3949,22.4073,65900.0
2008-12-12 14:20:00,36.0,36.0,35.82,35.91,49900.0,22.4136,22.4136,22.3015,22.3575,49900.0
2008-12-12 14:25:00,35.91,36.0,35.84,35.98,41900.0,22.3575,22.4136,22.3139,22.4011,41900.0
2008-12-12 14:30:00,35.96,35.98,35.76,35.87,40800.0,22.3887,22.4011,22.2641,22.3326,40800.0
2008-12-12 14:35:00,35.87,36.01,35.83,36.01,75200.0,22.3326,22.4198,22.3077,22.4198,75200.0
2008-12-12 14:40:00,36.01,36.06,35.93,35.98,122800.0,22.4198,22.4509,22.37,22.4011,122800.0
2008-12-12 14:45:00,35.98,36.07,35.88,36.03,59900.0,22.4011,22.4571,22.3389,22.4322,59900.0
2008-12-12 14:50:00,36.03,36.36,36.03,36.24,82600.0,22.4322,22.6377,22.4322,22.563,82600.0
2008-12-12 14:55:00,36.21,36.34,36.17,36.31,76300.0,22.5443,22.6252,22.5194,22.6066,76300.0
2008-12-12 15:00:00,36.3,36.5,36.29,36.42,68900.0,22.6003,22.7249,22.5941,22.6751,68900.0
2008-12-12 15:05:00,36.42,36.47,36.26,36.39,117000.0,22.6751,22.7062,22.5754,22.6564,117000.0
2008-12-12 15:10:00,36.36,36.36,35.79,36.27,77900.0,22.6377,22.6377,22.2828,22.5817,77900.0
2008-12-12 15:15:00,36.28,36.35,36.17,36.17,89200.0,22.5879,22.6315,22.5194,22.5194,89200.0
2008-12-12 15:20:00,36.17,36.35,36.16,36.24,58500.0,22.5194,22.6315,22.5132,22.563,58500.0
2008-12-12 15:25:00,36.24,36.3,36.07,36.27,69200.0,22.563,22.6003,22.4571,22.5817,69200.0
2008-12-12 15:30:00,36.27,36.34,36.19,36.3,85100.0,22.5817,22.6252,22.5319,22.6003,85100.0
2008-12-12 15:35:00,36.29,36.31,36.18,36.28,155300.0,22.5941,22.6066,22.5256,22.5879,155300.0
2008-12-12 15:40:00,36.29,36.41,36.22,36.27,141700.0,22.5941,22.6688,22.5505,22.5817,141700.0
2008-12-12 15:45:00,36.28,36.35,36.17,36.25,158900.0,22.5879,22.6315,22.5194,22.5692,158900.0
2008-12-12 15:50:00,36.25,36.33,36.17,36.25,191100.0,22.5692,22.619,22.5194,22.5692,191100.0
2008-12-12 15:55:00,36.24,36.4,36.02,36.37,315800.0,22.563,22.6626,22.426,22.6439,315800.0
2008-12-15 09:30:00,36.41,36.64,36.25,36.34,71500.0,22.6688,22.812,22.5692,22.6252,71500.0
2008-12-15 09:35:00,36.38,36.38,36.18,36.27,39200.0,22.6502,22.6502,22.5256,22.5817,39200.0
2008-12-15 09:40:00,36.3,36.36,36.1,36.21,64000.0,22.6003,22.6377,22.4758,22.5443,64000.0
2008-12-15 09:45:00,36.19,36.43,36.18,36.39,47200.0,22.5319,22.6813,22.5256,22.6564,47200.0
2008-12-15 09:50:00,36.39,36.39,36.06,36.12,85100.0,22.6564,22.6564,22.4509,22.4883,85100.0
2008-12-15 09:55:00,36.11,36.13,35.95,36.02,43300.0,22.482,22.4945,22.3824,22.426,43300.0
2008-12-15 10:00:00,36.0,36.01,35.9,35.97,48200.0,22.4136,22.4198,22.3513,22.3949,48200.0
2008-12-15 10:05:00,35.98,36.07,35.83,35.83,113600.0,22.4011,22.4571,22.3077,22.3077,113600.0
2008-12-15 10:10:00,35.83,35.92,35.79,35.84,42500.0,22.3077,22.3638,22.2828,22.3139,42500.0
2008-12-15 10:15:00,35.82,35.82,35.68,35.68,59800.0,22.3015,22.3015,22.2143,22.2143,59800.0
2008-12-15 10:20:00,35.68,35.69,35.6,35.62,78900.0,22.2143,22.2206,22.1645,22.177,78900.0
2008-12-15 10:25:00,35.61,35.66,35.52,35.63,47700.0,22.1707,22.2019,22.1147,22.1832,47700.0
2008-12-15 10:30:00,35.62,35.7,35.58,35.63,61000.0,22.177,22.2268,22.1521,22.1832,61000.0
2008-12-15 10:35:00,35.62,35.66,35.49,35.59,78700.0,22.177,22.2019,22.096,22.1583,78700.0
2008-12-15 10:40:00,35.58,35.58,35.38,35.38,47500.0,22.1521,22.1521,22.0276,22.0276,47500.0
2008-12-15 10:45:00,35.38,35.44,35.3,35.3,65700.0,22.0276,22.0649,21.9777,21.9777,65700.0
2008-12-15 10:50:00,35.32,35.32,35.17,35.22,43500.0,21.9902,21.9902,21.8968,21.9279,43500.0
2008-12-15 10:55:00,35.22,35.29,35.16,35.22,55500.0,21.9279,21.9715,21.8906,21.9279,55500.0
2008-12-15 11:00:00,35.22,35.22,35.13,35.14,49500.0,21.9279,21.9279,21.8719,21.8781,49500.0
2008-12-15 11:05:00,35.14,35.27,35.07,35.26,61000.0,21.8781,21.9591,21.8345,21.9528,61000.0
2008-12-15 11:10:00,35.27,35.4,35.23,35.4,71300.0,21.9591,22.04,21.9342,22.04,71300.0
2008-12-15 11:15:00,35.42,35.42,35.31,35.33,52800.0,22.0525,22.0525,21.984,21.9964,52800.0
2008-12-15 11:20:00,35.33,35.41,35.29,35.36,72500.0,21.9964,22.0462,21.9715,22.0151,72500.0
2008-12-15 11:25:00,35.36,35.48,35.35,35.44,53500.0,22.0151,22.0898,22.0089,22.0649,53500.0
2008-12-15 11:30:00,35.45,35.46,35.35,35.37,45800.0,22.0711,22.0774,22.0089,22.0213,45800.0
2008-12-15 11:35:00,35.36,35.4,35.25,35.34,38500.0,22.0151,22.04,21.9466,22.0026,38500.0
2008-12-15 11:40:00,35.35,35.39,35.28,35.39,34400.0,22.0089,22.0338,21.9653,22.0338,34400.0
2008-12-15 11:45:00,35.39,35.41,35.32,35.34,31700.0,22.0338,22.0462,21.9902,22.0026,31700.0
2008-12-15 11:50:00,35.33,35.51,35.32,35.47,32800.0,21.9964,22.1085,21.9902,22.0836,32800.0
2008-12-15 11:55:00,35.49,35.57,35.47,35.57,44900.0,22.096,22.1458,22.0836,22.1458,44900.0
2008-12-15 12:00:00,35.56,35.56,35.43,35.43,50300.0,22.1396,22.1396,22.0587,22.0587,50300.0
2008-12-15 12:05:00,35.43,35.55,35.39,35.55,33800.0,22.0587,22.1334,22.0338,22.1334,33800.0
2008-12-15 12:10:00,35.55,35.59,35.53,35.55,23900.0,22.1334,22.1583,22.1209,22.1334,23900.0
2008-12-15 12:15:00,35.57,35.57,35.48,35.53,33500.0,22.1458,22.1458,22.0898,22.1209,33500.0
2008-12-15 12:20:00,35.56,35.64,35.53,35.64,39900.0,22.1396,22.1894,22.1209,22.1894,39900.0
2008-12-15 12:25:00,35.64,35.64,35.57,35.62,30800.0,22.1894,22.1894,22.1458,22.177,30800.0
2008-12-15 12:30:00,35.62,35.67,35.6,35.63,19600.0,22.177,22.2081,22.1645,22.1832,19600.0
2008-12-15 12:35:00,35.61,35.66,35.59,35.65,30900.0,22.1707,22.2019,22.1583,22.1957,30900.0
2008-12-15 12:40:00,35.65,35.65,35.57,35.63,30400.0,22.1957,22.1957,22.1458,22.1832,30400.0
2008-12-15 12:45:00,35.62,35.63,35.48,35.5,27300.0,22.177,22.1832,22.0898,22.1023,27300.0
2008-12-15 12:50:00,35.51,35.53,35.47,35.49,44200.0,22.1085,22.1209,22.0836,22.096,44200.0
2008-12-15 12:55:00,35.48,35.54,35.47,35.49,50400.0,22.0898,22.1272,22.0836,22.096,50400.0
2008-12-15 13:00:00,35.48,35.56,35.43,35.47,59800.0,22.0898,22.1396,22.0587,22.0836,59800.0
2008-12-15 13:05:00,35.46,35.49,35.28,35.32,38200.0,22.0774,22.096,21.9653,21.9902,38200.0
2008-12-15 13:10:00,35.3,35.34,35.23,35.27,44000.0,21.9777,22.0026,21.9342,21.9591,44000.0
2008-12-15 13:15:00,35.27,35.29,35.23,35.24,40000.0,21.9591,21.9715,21.9342,21.9404,40000.0
2008-12-15 13:20:00,35.24,35.34,35.23,35.31,23200.0,21.9404,22.0026,21.9342,21.984,23200.0
2008-12-15 13:25:00,35.31,35.5,35.31,35.5,23500.0,21.984,22.1023,21.984,22.1023,23500.0
2008-12-15 13:30:00,35.5,35.52,35.47,35.52,25000.0,22.1023,22.1147,22.0836,22.1147,25000.0
2008-12-15 13:35:00,35.51,35.53,35.38,35.41,58500.0,22.1085,22.1209,22.0276,22.0462,58500.0
2008-12-15 13:40:00,35.4,35.47,35.32,35.32,52600.0,22.04,22.0836,21.9902,21.9902,52600.0
2008-12-15 13:45:00,35.31,35.42,35.3,35.35,52700.0,21.984,22.0525,21.9777,22.0089,52700.0
2008-12-15 13:50:00,35.35,35.36,35.23,35.28,44900.0,22.0089,22.0151,21.9342,21.9653,44900.0
2008-12-15 13:55:00,35.28,35.28,35.17,35.22,41600.0,21.9653,21.9653,21.8968,21.9279,41600.0
2008-12-15 14:00:00,35.21,35.47,35.2,35.43,53300.0,21.9217,22.0836,21.9155,22.0587,53300.0
2008-12-15 14:05:00,35.44,35.45,35.36,35.37,33900.0,22.0649,22.0711,22.0151,22.0213,33900.0
2008-12-15 14:10:00,35.37,35.4,35.23,35.25,63000.0,22.0213,22.04,21.9342,21.9466,63000.0
2008-12-15 14:15:00,35.24,35.28,35.19,35.23,39200.0,21.9404,21.9653,21.9093,21.9342,39200.0
2008-12-15 14:20:00,35.23,35.33,35.21,35.28,41000.0,21.9342,21.9964,21.9217,21.9653,41000.0
2008-12-15 14:25:00,35.31,35.38,35.19,35.23,33500.0,21.984,22.0276,21.9093,21.9342,33500.0
2008-12-15 14:30:00,35.22,35.38,35.21,35.37,22400.0,21.9279,22.0276,21.9217,22.0213,22400.0
2008-12-15 14:35:00,35.37,35.39,35.24,35.25,62500.0,22.0213,22.0338,21.9404,21.9466,62500.0
2008-12-15 14:40:00,35.24,35.31,35.17,35.17,59300.0,21.9404,21.984,21.8968,21.8968,59300.0
2008-12-15 14:45:00,35.16,35.3,35.11,35.27,61700.0,21.8906,21.9777,21.8594,21.9591,61700.0
2008-12-15 14:50:00,35.27,35.33,35.19,35.2,36500.0,21.9591,21.9964,21.9093,21.9155,36500.0
2008-12-15 14:55:00,35.2,35.2,35.11,35.13,56600.0,21.9155,21.9155,21.8594,21.8719,56600.0
2008-12-15 15:00:00,35.14,35.19,35.11,35.14,77000.0,21.8781,21.9093,21.8594,21.8781,77000.0
2008-12-15 15:05:00,35.14,35.2,35.11,35.15,91900.0,21.8781,21.9155,21.8594,21.8844,91900.0
2008-12-15 15:10:00,35.17,35.17,35.0,35.03,106400.0,21.8968,21.8968,21.791,21.8096,106400.0
2008-12-15 15:15:00,35.03,35.03,34.9,34.93,128700.0,21.8096,21.8096,21.7287,21.7474,128700.0
2008-12-15 15:20:00,34.92,35.0,34.9,34.97,107200.0,21.7412,21.791,21.7287,21.7723,107200.0
2008-12-15 15:25:00,34.97,35.04,34.94,35.01,130100.0,21.7723,21.8159,21.7536,21.7972,130100.0
2008-12-15 15:30:00,35.01,35.12,34.94,35.1,149100.0,21.7972,21.8657,21.7536,21.8532,149100.0
2008-12-15 15:35:00,35.11,35.47,35.1,35.43,210200.0,21.8594,22.0836,21.8532,22.0587,210200.0
2008-12-15 15:40:00,35.4,35.5,35.34,35.42,258800.0,22.04,22.1023,22.0026,22.0525,258800.0
2008-12-15 15:45:00,35.42,35.62,35.35,35.62,351200.0,22.0525,22.177,22.0089,22.177,351200.0
2008-12-15 15:50:00,35.62,35.62,35.2,35.27,273300.0,22.177,22.177,21.9155,21.9591,273300.0
2008-12-15 15:55:00,35.25,35.38,35.25,35.37,191000.0,21.9466,22.0276,21.9466,22.0213,191000.0
2008-12-16 09:30:00,35.64,35.92,35.54,35.64,100800.0,22.1894,22.3638,22.1272,22.1894,100800.0
2008-12-16 09:35:00,35.63,36.2,35.63,36.05,70800.0,22.1832,22.5381,22.1832,22.4447,70800.0
2008-12-16 09:40:00,36.04,36.23,35.89,36.13,53300.0,22.4385,22.5568,22.3451,22.4945,53300.0
2008-12-16 09:45:00,36.13,36.2,36.01,36.12,79500.0,22.4945,22.5381,22.4198,22.4883,79500.0
2008-12-16 09:50:00,36.07,36.17,35.96,36.1,49500.0,22.4571,22.5194,22.3887,22.4758,49500.0
2008-12-16 09:55:00,36.11,36.14,35.93,35.99,86900.0,22.482,22.5007,22.37,22.4073,86900.0
2008-12-16 10:00:00,35.99,36.0,35.92,35.93,62700.0,22.4073,22.4136,22.3638,22.37,62700.0
2008-12-16 10:05:00,35.93,36.1,35.86,36.07,83800.0,22.37,22.4758,22.3264,22.4571,83800.0
2008-12-16 10:10:00,36.07,36.09,35.92,35.94,56000.0,22.4571,22.4696,22.3638,22.3762,56000.0
2008-12-16 10:15:00,35.93,35.94,35.83,35.83,40700.0,22.37,22.3762,22.3077,22.3077,40700.0
2008-12-16 10:20:00,35.83,35.83,35.76,35.76,35700.0,22.3077,22.3077,22.2641,22.2641,35700.0
2008-12-16 10:25:00,35.77,35.94,35.75,35.91,50100.0,22.2704,22.3762,22.2579,22.3575,50100.0
2008-12-16 10:30:00,35.9,35.91,35.82,35.87,52900.0,22.3513,22.3575,22.3015,22.3326,52900.0
2008-12-16 10:35:00,35.88,35.91,35.79,35.79,36700.0,22.3389,22.3575,22.2828,22.2828,36700.0
2008-12-16 10:40:00,35.78,35.82,35.73,35.78,54300.0,22.2766,22.3015,22.2455,22.2766,54300.0
2008-12-16 10:45:00,35.8,35.85,35.75,35.79,44600.0,22.289,22.3202,22.2579,22.2828,44600.0
2008-12-16 10:50:00,35.79,35.89,35.78,35.89,40600.0,22.2828,22.3451,22.2766,22.3451,40600.0
2008-12-16 10:55:00,35.88,35.98,35.88,35.97,47600.0,22.3389,22.4011,22.3389,22.3949,47600.0
2008-12-16 11:00:00,35.97,36.03,35.96,36.0,57100.0,22.3949,22.4322,22.3887,22.4136,57100.0
2008-12-16 11:05:00,36.01,36.06,36.0,36.02,90000.0,22.4198,22.4509,22.4136,22.426,90000.0
2008-12-16 11:10:00,36.02,36.03,35.92,35.96,51200.0,22.426,22.4322,22.3638,22.3887,51200.0
2008-12-16 11:15:00,35.97,36.08,35.97,36.07,98900.0,22.3949,22.4634,22.3949,22.4571,98900.0
2008-12-16 11:20:00,36.07,36.14,36.06,36.11,51300.0,22.4571,22.5007,22.4509,22.482,51300.0
2008-12-16 11:25:00,36.12,36.12,36.01,36.08,33200.0,22.4883,22.4883,22.4198,22.4634,33200.0
2008-12-16 11:30:00,36.07,36.13,35.97,35.99,56000.0,22.4571,22.4945,22.3949,22.4073,56000.0
2008-12-16 11:35:00,36.0,36.01,35.95,35.98,32800.0,22.4136,22.4198,22.3824,22.4011,32800.0
2008-12-16 11:40:00,36.0,36.0,35.93,35.97,36300.0,22.4136,22.4136,22.37,22.3949,36300.0
2008-12-16 11:45:00,35.97,36.01,35.91,35.91,29400.0,22.3949,22.4198,22.3575,22.3575,29400.0
2008-12-16 11:50:00,35.9,35.93,35.84,35.86,18800.0,22.3513,22.37,22.3139,22.3264,18800.0
2008-12-16 11:55:00,35.86,36.0,35.84,35.96,31300.0,22.3264,22.4136,22.3139,22.3887,31300.0
2008-12-16 12:00:00,35.97,35.98,35.83,35.85,55300.0,22.3949,22.4011,22.3077,22.3202,55300.0
2008-12-16 12:05:00,35.85,35.9,35.84,35.9,18200.0,22.3202,22.3513,22.3139,22.3513,18200.0
2008-12-16 12:10:00,35.9,35.96,35.9,35.96,23100.0,22.3513,22.3887,22.3513,22.3887,23100.0
2008-12-16 12:15:00,35.96,36.01,35.94,35.96,45700.0,22.3887,22.4198,22.3762,22.3887,45700.0
2008-12-16 12:20:00,35.96,35.99,35.93,35.98,19600.0,22.3887,22.4073,22.37,22.4011,19600.0
2008-12-16 12:25:00,35.98,35.98,35.94,35.96,20800.0,22.4011,22.4011,22.3762,22.3887,20800.0
2008-12-16 12:30:00,35.96,35.98,35.88,35.9,40000.0,22.3887,22.4011,22.3389,22.3513,40000.0
2008-12-16 12:35:00,35.89,35.97,35.89,35.95,15900.0,22.3451,22.3949,22.3451,22.3824,15900.0
2008-12-16 12:40:00,35.94,36.02,35.93,35.96,23000.0,22.3762,22.426,22.37,22.3887,23000.0
2008-12-16 12:45:00,35.97,36.0,35.91,35.98,108700.0,22.3949,22.4136,22.3575,22.4011,108700.0
2008-12-16 12:50:00,35.98,35.99,35.88,35.89,19200.0,22.4011,22.4073,22.3389,22.3451,19200.0
2008-12-16 12:55:00,35.9,35.91,35.83,35.83,16300.0,22.3513,22.3575,22.3077,22.3077,16300.0
2008-12-16 13:00:00,35.83,35.87,35.82,35.84,18000.0,22.3077,22.3326,22.3015,22.3139,18000.0
2008-12-16 13:05:00,35.85,35.87,35.81,35.84,30200.0,22.3202,22.3326,22.2953,22.3139,30200.0
2008-12-16 13:10:00,35.84,35.86,35.8,35.83,26200.0,22.3139,22.3264,22.289,22.3077,26200.0
2008-12-16 13:15:00,35.82,35.94,35.79,35.9,26600.0,22.3015,22.3762,22.2828,22.3513,26600.0
2008-12-16 13:20:00,35.9,35.95,35.89,35.9,18500.0,22.3513,22.3824,22.3451,22.3513,18500.0
2008-12-16 13:25:00,35.91,35.97,35.91,35.94,39100.0,22.3575,22.3949,22.3575,22.3762,39100.0
2008-12-16 13:30:00,35.94,36.0,35.92,35.96,36600.0,22.3762,22.4136,22.3638,22.3887,36600.0
2008-12-16 13:35:00,35.95,36.0,35.91,35.96,57700.0,22.3824,22.4136,22.3575,22.3887,57700.0
2008-12-16 13:40:00,35.96,35.98,35.89,35.91,32200.0,22.3887,22.4011,22.3451,22.3575,32200.0
2008-12-16 13:45:00,35.91,35.98,35.91,35.94,27100.0,22.3575,22.4011,22.3575,22.3762,27100.0
2008-12-16 13:50:00,35.94,36.0,35.92,35.97,36300.0,22.3762,22.4136,22.3638,22.3949,36300.0
2008-12-16 13:55:00,35.97,35.99,35.92,35.95,30000.0,22.3949,22.4073,22.3638,22.3824,30000.0
2008-12-16 14:00:00,35.97,36.04,35.93,36.02,30300.0,22.3949,22.4385,22.37,22.426,30300.0
2008-12-16 14:05:00,36.02,36.05,35.97,36.03,23300.0,22.426,22.4447,22.3949,22.4322,23300.0
2008-12-16 14:10:00,36.04,36.09,35.92,35.99,20300.0,22.4385,22.4696,22.3638,22.4073,20300.0
2008-12-16 14:15:00,35.99,36.1,35.99,36.08,15200.0,22.4073,22.4758,22.4073,22.4634,15200.0
2008-12-16 14:20:00,36.03,36.65,36.03,36.26,161800.0,22.4322,22.8183,22.4322,22.5754,161800.0
2008-12-16 14:25:00,36.25,36.43,36.2,36.43,129700.0,22.5692,22.6813,22.5381,22.6813,129700.0
2008-12-16 14:30:00,36.45,36.77,36.36,36.64,123700.0,22.6937,22.893,22.6377,22.812,123700.0
2008-12-16 14:35:00,36.66,36.73,36.54,36.57,88000.0,22.8245,22.8681,22.7498,22.7684,88000.0
2008-12-16 14:40:00,36.55,36.58,36.32,36.41,59000.0,22.756,22.7747,22.6128,22.6688,59000.0
2008-12-16 14:45:00,36.41,36.46,36.26,36.45,96600.0,22.6688,22.7,22.5754,22.6937,96600.0
2008-12-16 14:50:00,36.46,36.61,36.4,36.56,86300.0,22.7,22.7933,22.6626,22.7622,86300.0
2008-12-16 14:55:00,36.57,36.67,36.46,36.49,66700.0,22.7684,22.8307,22.7,22.7186,66700.0
2008-12-16 15:00:00,36.49,36.51,36.18,36.18,61100.0,22.7186,22.7311,22.5256,22.5256,61100.0
2008-12-16 15:05:00,36.21,36.55,36.21,36.47,97600.0,22.5443,22.756,22.5443,22.7062,97600.0
2008-12-16 15:10:00,36.45,36.86,36.45,36.83,126200.0,22.6937,22.949,22.6937,22.9303,126200.0
2008-12-16 15:15:00,36.82,37.0,36.77,36.94,193300.0,22.9241,23.0362,22.893,22.9988,193300.0
2008-12-16 15:20:00,36.94,37.07,36.91,37.02,159000.0,22.9988,23.0797,22.9801,23.0486,159000.0
2008-12-16 15:25:00,37.0,37.05,36.88,36.91,119900.0,23.0362,23.0673,22.9615,22.9801,119900.0
2008-12-16 15:30:00,36.92,37.0,36.77,36.89,183600.0,22.9864,23.0362,22.893,22.9677,183600.0
2008-12-16 15:35:00,36.89,36.99,36.86,36.97,128700.0,22.9677,23.0299,22.949,23.0175,128700.0
2008-12-16 15:40:00,36.97,37.17,36.92,37.16,250800.0,23.0175,23.142,22.9864,23.1358,250800.0
2008-12-16 15:45:00,37.14,37.18,36.86,36.86,181500.0,23.1233,23.1482,22.949,22.949,181500.0
2008-12-16 15:50:00,36.87,37.16,36.82,37.15,252400.0,22.9552,23.1358,22.9241,23.1296,252400.0
2008-12-16 15:55:00,37.15,37.34,37.11,37.2,328700.0,23.1296,23.2478,23.1046,23.1607,328700.0
2008-12-17 09:30:00,36.71,37.02,36.65,36.94,71700.0,22.8556,23.0486,22.8183,22.9988,71700.0
2008-12-17 09:35:00,36.94,36.99,36.6,36.91,76200.0,22.9988,23.0299,22.7871,22.9801,76200.0
2008-12-17 09:40:00,36.91,36.91,36.68,36.79,63200.0,22.9801,22.9801,22.8369,22.9054,63200.0
2008-12-17 09:45:00,36.8,36.87,36.73,36.77,33600.0,22.9116,22.9552,22.8681,22.893,33600.0
2008-12-17 09:50:00,36.77,36.84,36.67,36.75,61700.0,22.893,22.9365,22.8307,22.8805,61700.0
2008-12-17 09:55:00,36.74,36.93,36.65,36.93,65500.0,22.8743,22.9926,22.8183,22.9926,65500.0
2008-12-17 10:00:00,36.93,37.0,36.62,36.65,68500.0,22.9926,23.0362,22.7996,22.8183,68500.0
2008-12-17 10:05:00,36.64,36.64,36.48,36.6,67400.0,22.812,22.812,22.7124,22.7871,67400.0
2008-12-17 10:10:00,36.58,36.6,36.3,36.32,55600.0,22.7747,22.7871,22.6003,22.6128,55600.0
2008-12-17 10:15:00,36.32,36.42,36.27,36.41,64300.0,22.6128,22.6751,22.5817,22.6688,64300.0
2008-12-17 10:20:00,36.41,36.44,36.31,36.35,34000.0,22.6688,22.6875,22.6066,22.6315,34000.0
2008-12-17 10:25:00,36.34,36.44,36.28,36.4,50200.0,22.6252,22.6875,22.5879,22.6626,50200.0
2008-12-17 10:30:00,36.39,36.53,36.38,36.43,40800.0,22.6564,22.7435,22.6502,22.6813,40800.0
2008-12-17 10:35:00,36.43,36.56,36.42,36.48,29900.0,22.6813,22.7622,22.6751,22.7124,29900.0
2008-12-17 10:40:00,36.47,36.55,36.42,36.51,31000.0,22.7062,22.756,22.6751,22.7311,31000.0
2008-12-17 10:45:00,36.51,36.54,36.45,36.49,38600.0,22.7311,22.7498,22.6937,22.7186,38600.0
2008-12-17 10:50:00,36.47,36.65,36.46,36.59,53700.0,22.7062,22.8183,22.7,22.7809,53700.0
2008-12-17 10:55:00,36.59,36.7,36.51,36.56,55700.0,22.7809,22.8494,22.7311,22.7622,55700.0
2008-12-17 11:00:00,36.56,36.67,36.51,36.61,33800.0,22.7622,22.8307,22.7311,22.7933,33800.0
2008-12-17 11:05:00,36.61,36.65,36.52,36.59,46200.0,22.7933,22.8183,22.7373,22.7809,46200.0
2008-12-17 11:10:00,36.6,36.63,36.53,36.63,26100.0,22.7871,22.8058,22.7435,22.8058,26100.0
2008-12-17 11:15:00,36.63,36.65,36.52,36.54,27600.0,22.8058,22.8183,22.7373,22.7498,27600.0
2008-12-17 11:20:00,36.54,36.62,36.51,36.53,36200.0,22.7498,22.7996,22.7311,22.7435,36200.0
2008-12-17 11:25:00,36.52,36.58,36.5,36.51,28500.0,22.7373,22.7747,22.7249,22.7311,28500.0
2008-12-17 11:30:00,36.51,36.62,36.46,36.48,45700.0,22.7311,22.7996,22.7,22.7124,45700.0
2008-12-17 11:35:00,36.48,36.64,36.46,36.61,38100.0,22.7124,22.812,22.7,22.7933,38100.0
2008-12-17 11:40:00,36.6,36.75,36.6,36.71,25600.0,22.7871,22.8805,22.7871,22.8556,25600.0
2008-12-17 11:45:00,36.71,36.77,36.67,36.68,20800.0,22.8556,22.893,22.8307,22.8369,20800.0
2008-12-17 11:50:00,36.66,36.74,36.64,36.65,21700.0,22.8245,22.8743,22.812,22.8183,21700.0
2008-12-17 11:55:00,36.65,36.8,36.64,36.78,50400.0,22.8183,22.9116,22.812,22.8992,50400.0
2008-12-17 12:00:00,36.78,36.78,36.67,36.69,28100.0,22.8992,22.8992,22.8307,22.8432,28100.0
2008-12-17 12:05:00,36.69,36.9,36.68,36.84,45400.0,22.8432,22.9739,22.8369,22.9365,45400.0
2008-12-17 12:10:00,36.85,37.01,36.84,36.98,50100.0,22.9428,23.0424,22.9365,23.0237,50100.0
2008-12-17 12:15:00,36.98,37.0,36.92,36.99,39100.0,23.0237,23.0362,22.9864,23.0299,39100.0
2008-12-17 12:20:00,36.99,37.1,36.99,37.02,39200.0,23.0299,23.0984,23.0299,23.0486,39200.0
2008-12-17 12:25:00,37.0,37.06,36.99,37.01,32500.0,23.0362,23.0735,23.0299,23.0424,32500.0
2008-12-17 12:30:00,37.01,37.13,36.99,36.99,55500.0,23.0424,23.1171,23.0299,23.0299,55500.0
2008-12-17 12:35:00,36.98,37.05,36.94,36.95,34500.0,23.0237,23.0673,22.9988,23.005,34500.0
2008-12-17 12:40:00,36.96,36.97,36.83,36.85,26200.0,23.0113,23.0175,22.9303,22.9428,26200.0
2008-12-17 12:45:00,36.84,36.95,36.84,36.94,41900.0,22.9365,23.005,22.9365,22.9988,41900.0
2008-12-17 12:50:00,36.94,37.15,36.92,37.12,44800.0,22.9988,23.1296,22.9864,23.1109,44800.0
2008-12-17 12:55:00,37.13,37.13,36.95,36.96,32900.0,23.1171,23.1171,23.005,23.0113,32900.0
2008-12-17 13:00:00,36.97,36.97,36.89,36.95,26700.0,23.0175,23.0175,22.9677,23.005,26700.0
2008-12-17 13:05:00,36.96,37.01,36.93,37.0,25200.0,23.0113,23.0424,22.9926,23.0362,25200.0
2008-12-17 13:10:00,37.0,37.1,36.99,37.01,42800.0,23.0362,23.0984,23.0299,23.0424,42800.0
2008-12-17 13:15:00,36.98,37.1,36.96,36.99,37000.0,23.0237,23.0984,23.0113,23.0299,37000.0
2008-12-17 13:20:00,36.96,37.07,36.93,37.06,32400.0,23.0113,23.0797,22.9926,23.0735,32400.0
2008-12-17 13:25:00,37.06,37.12,37.02,37.05,30000.0,23.0735,23.1109,23.0486,23.0673,30000.0
2008-12-17 13:30:00,37.04,37.15,37.02,37.09,44500.0,23.0611,23.1296,23.0486,23.0922,44500.0
2008-12-17 13:35:00,37.09,37.2,37.05,37.2,20700.0,23.0922,23.1607,23.0673,23.1607,20700.0
2008-12-17 13:40:00,37.19,37.21,37.1,37.16,36500.0,23.1545,23.1669,23.0984,23.1358,36500.0
2008-12-17 13:45:00,37.16,37.23,37.07,37.11,26200.0,23.1358,23.1794,23.0797,23.1046,26200.0
2008-12-17 13:50:00,37.11,37.11,37.01,37.04,36700.0,23.1046,23.1046,23.0424,23.0611,36700.0
2008-12-17 13:55:00,37.04,37.07,36.99,37.06,43900.0,23.0611,23.0797,23.0299,23.0735,43900.0
2008-12-17 14:00:00,37.05,37.17,37.05,37.17,35800.0,23.0673,23.142,23.0673,23.142,35800.0
2008-12-17 14:05:00,37.16,37.2,37.1,37.2,33300.0,23.1358,23.1607,23.0984,23.1607,33300.0
2008-12-17 14:10:00,37.2,37.28,37.15,37.28,35600.0,23.1607,23.2105,23.1296,23.2105,35600.0
2008-12-17 14:15:00,37.29,37.32,37.13,37.13,60800.0,23.2167,23.2354,23.1171,23.1171,60800.0
2008-12-17 14:20:00,37.15,37.18,36.98,37.01,66000.0,23.1296,23.1482,23.0237,23.0424,66000.0
2008-12-17 14:25:00,37.01,37.07,36.92,36.94,67100.0,23.0424,23.0797,22.9864,22.9988,67100.0
2008-12-17 14:30:00,36.94,36.96,36.81,36.85,68500.0,22.9988,23.0113,22.9179,22.9428,68500.0
2008-12-17 14:35:00,36.85,36.96,36.79,36.84,93200.0,22.9428,23.0113,22.9054,22.9365,93200.0
2008-12-17 14:40:00,36.83,36.9,36.83,36.87,54800.0,22.9303,22.9739,22.9303,22.9552,54800.0
2008-12-17 14:45:00,36.88,37.09,36.85,37.08,78500.0,22.9615,23.0922,22.9428,23.086,78500.0
2008-12-17 14:50:00,37.07,37.1,37.0,37.06,67600.0,23.0797,23.0984,23.0362,23.0735,67600.0
2008-12-17 14:55:00,37.07,37.16,36.95,37.14,69400.0,23.0797,23.1358,23.005,23.1233,69400.0
2008-12-17 15:00:00,37.14,37.29,37.14,37.19,61100.0,23.1233,23.2167,23.1233,23.1545,61100.0
2008-12-17 15:05:00,37.19,37.2,37.1,37.12,76800.0,23.1545,23.1607,23.0984,23.1109,76800.0
2008-12-17 15:10:00,37.11,37.2,37.04,37.18,98800.0,23.1046,23.1607,23.0611,23.1482,98800.0
2008-12-17 15:15:00,37.18,37.29,37.16,37.24,92000.0,23.1482,23.2167,23.1358,23.1856,92000.0
2008-12-17 15:20:00,37.24,37.27,37.09,37.12,70300.0,23.1856,23.2043,23.0922,23.1109,70300.0
2008-12-17 15:25:00,37.13,37.15,36.95,37.02,64600.0,23.1171,23.1296,23.005,23.0486,64600.0
2008-12-17 15:30:00,37.03,37.06,36.89,36.97,70300.0,23.0548,23.0735,22.9677,23.0175,70300.0
2008-12-17 15:35:00,36.96,37.05,36.88,36.96,103100.0,23.0113,23.0673,22.9615,23.0113,103100.0
2008-12-17 15:40:00,36.96,37.13,36.95,37.09,184500.0,23.0113,23.1171,23.005,23.0922,184500.0
2008-12-17 15:45:00,37.09,37.29,37.0,37.23,140700.0,23.0922,23.2167,23.0362,23.1794,140700.0
2008-12-17 15:50:00,37.23,37.27,37.19,37.24,209600.0,23.1794,23.2043,23.1545,23.1856,209600.0
2008-12-17 15:55:00,37.23,37.23,36.87,36.91,327600.0,23.1794,23.1794,22.9552,22.9801,327600.0
2008-12-18 09:30:00,37.21,37.45,37.1,37.38,96100.0,23.1669,23.3163,23.0984,23.2727,96100.0
2008-12-18 09:35:00,37.34,37.4,37.21,37.36,53900.0,23.2478,23.2852,23.1669,23.2603,53900.0
2008-12-18 09:40:00,37.36,37.39,37.18,37.18,54500.0,23.2603,23.279,23.1482,23.1482,54500.0
2008-12-18 09:45:00,37.2,37.36,37.17,37.36,76700.0,23.1607,23.2603,23.142,23.2603,76700.0
2008-12-18 09:50:00,37.33,37.33,37.11,37.11,67400.0,23.2416,23.2416,23.1046,23.1046,67400.0
2008-12-18 09:55:00,37.13,37.32,37.12,37.26,37600.0,23.1171,23.2354,23.1109,23.198,37600.0
2008-12-18 10:00:00,37.27,37.62,37.24,37.6,116900.0,23.2043,23.4222,23.1856,23.4097,116900.0
2008-12-18 10:05:00,37.61,37.68,37.58,37.67,91100.0,23.4159,23.4595,23.3973,23.4533,91100.0
2008-12-18 10:10:00,37.68,37.75,37.6,37.6,77500.0,23.4595,23.5031,23.4097,23.4097,77500.0
2008-12-18 10:15:00,37.61,37.61,37.3,37.32,117900.0,23.4159,23.4159,23.2229,23.2354,117900.0
2008-12-18 10:20:00,37.31,37.36,37.24,37.32,77500.0,23.2292,23.2603,23.1856,23.2354,77500.0
2008-12-18 10:25:00,37.32,37.47,37.32,37.44,38200.0,23.2354,23.3288,23.2354,23.3101,38200.0
2008-12-18 10:30:00,37.41,37.64,37.41,37.64,81400.0,23.2914,23.4346,23.2914,23.4346,81400.0
2008-12-18 10:35:00,37.63,37.76,37.62,37.76,52800.0,23.4284,23.5093,23.4222,23.5093,52800.0
2008-12-18 10:40:00,37.75,37.89,37.75,37.87,56800.0,23.5031,23.5903,23.5031,23.5778,56800.0
2008-12-18 10:45:00,37.87,37.9,37.74,37.88,54800.0,23.5778,23.5965,23.4969,23.584,54800.0
2008-12-18 10:50:00,37.89,37.92,37.84,37.86,44600.0,23.5903,23.609,23.5591,23.5716,44600.0
2008-12-18 10:55:00,37.86,37.9,37.77,37.79,37700.0,23.5716,23.5965,23.5156,23.528,37700.0
2008-12-18 11:00:00,37.79,37.85,37.77,37.84,22800.0,23.528,23.5654,23.5156,23.5591,22800.0
2008-12-18 11:05:00,37.84,37.89,37.77,37.79,28100.0,23.5591,23.5903,23.5156,23.528,28100.0
2008-12-18 11:10:00,37.79,37.79,37.61,37.63,49900.0,23.528,23.528,23.4159,23.4284,49900.0
2008-12-18 11:15:00,37.62,37.67,37.56,37.58,38900.0,23.4222,23.4533,23.3848,23.3973,38900.0
2008-12-18 11:20:00,37.57,37.58,37.46,37.47,58700.0,23.391,23.3973,23.3226,23.3288,58700.0
2008-12-18 11:25:00,37.48,37.66,37.46,37.64,60300.0,23.335,23.4471,23.3226,23.4346,60300.0
2008-12-18 11:30:00,37.64,37.67,37.56,37.6,22700.0,23.4346,23.4533,23.3848,23.4097,22700.0
2008-12-18 11:35:00,37.59,37.6,37.48,37.59,20700.0,23.4035,23.4097,23.335,23.4035,20700.0
2008-12-18 11:40:00,37.59,37.62,37.58,37.6,18700.0,23.4035,23.4222,23.3973,23.4097,18700.0
2008-12-18 11:45:00,37.6,37.67,37.59,37.63,33800.0,23.4097,23.4533,23.4035,23.4284,33800.0
2008-12-18 11:50:00,37.63,37.7,37.61,37.7,28000.0,23.4284,23.472,23.4159,23.472,28000.0
2008-12-18 11:55:00,37.7,37.71,37.65,37.66,66900.0,23.472,23.4782,23.4409,23.4471,66900.0
2008-12-18 12:00:00,37.65,37.69,37.56,37.58,36100.0,23.4409,23.4658,23.3848,23.3973,36100.0
2008-12-18 12:05:00,37.58,37.6,37.55,37.6,18900.0,23.3973,23.4097,23.3786,23.4097,18900.0
2008-12-18 12:10:00,37.6,37.66,37.54,37.6,34900.0,23.4097,23.4471,23.3724,23.4097,34900.0
2008-12-18 12:15:00,37.61,37.69,37.59,37.67,20500.0,23.4159,23.4658,23.4035,23.4533,20500.0
2008-12-18 12:20:00,37.67,37.67,37.51,37.6,26100.0,23.4533,23.4533,23.3537,23.4097,26100.0
2008-12-18 12:25:00,37.59,37.63,37.54,37.56,28000.0,23.4035,23.4284,23.3724,23.3848,28000.0
2008-12-18 12:30:00,37.58,37.63,37.55,37.56,24500.0,23.3973,23.4284,23.3786,23.3848,24500.0
2008-12-18 12:35:00,37.57,37.68,37.56,37.56,27700.0,23.391,23.4595,23.3848,23.3848,27700.0
2008-12-18 12:40:00,37.56,37.73,37.55,37.71,53700.0,23.3848,23.4907,23.3786,23.4782,53700.0
2008-12-18 12:45:00,37.7,37.78,37.66,37.76,38400.0,23.472,23.5218,23.4471,23.5093,38400.0
2008-12-18 12:50:00,37.76,37.76,37.62,37.63,36900.0,23.5093,23.5093,23.4222,23.4284,36900.0
2008-12-18 12:55:00,37.63,37.63,37.54,37.58,36900.0,23.4284,23.4284,23.3724,23.3973,36900.0
2008-12-18 13:00:00,37.59,37.71,37.57,37.69,94100.0,23.4035,23.4782,23.391,23.4658,94100.0
2008-12-18 13:05:00,37.69,37.81,37.67,37.81,66000.0,23.4658,23.5405,23.4533,23.5405,66000.0
2008-12-18 13:10:00,37.79,37.81,37.74,37.77,31700.0,23.528,23.5405,23.4969,23.5156,31700.0
2008-12-18 13:15:00,37.8,37.81,37.7,37.72,34600.0,23.5342,23.5405,23.472,23.4844,34600.0
2008-12-18 13:20:00,37.72,37.73,37.65,37.68,26800.0,23.4844,23.4907,23.4409,23.4595,26800.0
2008-12-18 13:25:00,37.68,37.68,37.56,37.61,51000.0,23.4595,23.4595,23.3848,23.4159,51000.0
2008-12-18 13:30:00,37.61,37.69,37.57,37.63,180000.0,23.4159,23.4658,23.391,23.4284,180000.0
2008-12-18 13:35:00,37.63,37.67,37.54,37.65,94800.0,23.4284,23.4533,23.3724,23.4409,94800.0
2008-12-18 13:40:00,37.64,37.65,37.52,37.54,176700.0,23.4346,23.4409,23.3599,23.3724,176700.0
2008-12-18 13:45:00,37.55,37.6,37.38,37.49,55200.0,23.3786,23.4097,23.2727,23.3412,55200.0
2008-12-18 13:50:00,37.47,37.56,37.42,37.47,100400.0,23.3288,23.3848,23.2977,23.3288,100400.0
2008-12-18 13:55:00,37.47,37.53,37.39,37.42,74000.0,23.3288,23.3661,23.279,23.2977,74000.0
2008-12-18 14:00:00,37.45,37.55,37.38,37.54,56800.0,23.3163,23.3786,23.2727,23.3724,56800.0
2008-12-18 14:05:00,37.53,37.64,37.53,37.62,90900.0,23.3661,23.4346,23.3661,23.4222,90900.0
2008-12-18 14:10:00,37.62,37.71,37.62,37.68,54700.0,23.4222,23.4782,23.4222,23.4595,54700.0
2008-12-18 14:15:00,37.68,37.75,37.66,37.66,62000.0,23.4595,23.5031,23.4471,23.4471,62000.0
2008-12-18 14:20:00,37.66,37.67,37.4,37.42,103500.0,23.4471,23.4533,23.2852,23.2977,103500.0
2008-12-18 14:25:00,37.42,37.51,37.4,37.48,95800.0,23.2977,23.3537,23.2852,23.335,95800.0
2008-12-18 14:30:00,37.5,37.55,37.45,37.47,138500.0,23.3475,23.3786,23.3163,23.3288,138500.0
2008-12-18 14:35:00,37.46,37.52,37.44,37.49,87300.0,23.3226,23.3599,23.3101,23.3412,87300.0
2008-12-18 14:40:00,37.48,37.55,37.46,37.5,63300.0,23.335,23.3786,23.3226,23.3475,63300.0
2008-12-18 14:45:00,37.5,37.59,37.44,37.53,94900.0,23.3475,23.4035,23.3101,23.3661,94900.0
2008-12-18 14:50:00,37.52,37.64,37.45,37.6,67900.0,23.3599,23.4346,23.3163,23.4097,67900.0
2008-12-18 14:55:00,37.6,37.67,37.57,37.6,66800.0,23.4097,23.4533,23.391,23.4097,66800.0
2008-12-18 15:00:00,37.59,37.6,37.37,37.37,256400.0,23.4035,23.4097,23.2665,23.2665,256400.0
2008-12-18 15:05:00,37.38,37.38,37.19,37.21,84000.0,23.2727,23.2727,23.1545,23.1669,84000.0
2008-12-18 15:10:00,37.21,37.21,36.89,36.92,135500.0,23.1669,23.1669,22.9677,22.9864,135500.0
2008-12-18 15:15:00,36.93,37.04,36.93,37.02,89700.0,22.9926,23.0611,22.9926,23.0486,89700.0
2008-12-18 15:20:00,37.01,37.03,36.5,36.55,157800.0,23.0424,23.0548,22.7249,22.756,157800.0
2008-12-18 15:25:00,36.55,36.65,36.48,36.61,169900.0,22.756,22.8183,22.7124,22.7933,169900.0
2008-12-18 15:30:00,36.61,36.68,36.52,36.6,177200.0,22.7933,22.8369,22.7373,22.7871,177200.0
2008-12-18 15:35:00,36.6,36.84,36.6,36.79,171700.0,22.7871,22.9365,22.7871,22.9054,171700.0
2008-12-18 15:40:00,36.77,37.0,36.76,36.86,169200.0,22.893,23.0362,22.8867,22.949,169200.0
2008-12-18 15:45:00,36.87,37.0,36.77,36.93,139500.0,22.9552,23.0362,22.893,22.9926,139500.0
2008-12-18 15:50:00,36.94,37.04,36.83,36.85,216700.0,22.9988,23.0611,22.9303,22.9428,216700.0
2008-12-18 15:55:00,36.84,36.88,36.71,36.83,219700.0,22.9365,22.9615,22.8556,22.9303,219700.0
2008-12-19 09:30:00,37.97,38.25,37.0,37.85,2311700.0,23.6401,23.8144,23.0362,23.5654,2311700.0
2008-12-19 09:35:00,37.83,37.85,37.5,37.69,119700.0,23.5529,23.5654,23.3475,23.4658,119700.0
2008-12-19 09:40:00,37.69,37.81,37.64,37.81,76600.0,23.4658,23.5405,23.4346,23.5405,76600.0
2008-12-19 09:45:00,37.81,37.85,37.73,37.76,83600.0,23.5405,23.5654,23.4907,23.5093,83600.0
2008-12-19 09:50:00,37.75,37.78,37.64,37.72,76200.0,23.5031,23.5218,23.4346,23.4844,76200.0
2008-12-19 09:55:00,37.72,37.84,37.72,37.82,65000.0,23.4844,23.5591,23.4844,23.5467,65000.0
2008-12-19 10:00:00,37.81,37.97,37.8,37.92,84400.0,23.5405,23.6401,23.5342,23.609,84400.0
2008-12-19 10:05:00,37.92,38.01,37.88,37.99,81800.0,23.609,23.665,23.584,23.6525,81800.0
2008-12-19 10:10:00,37.98,38.1,37.97,38.02,86500.0,23.6463,23.721,23.6401,23.6712,86500.0
2008-12-19 10:15:00,38.03,38.24,38.02,38.17,125900.0,23.6774,23.8082,23.6712,23.7646,125900.0
2008-12-19 10:20:00,38.17,38.34,38.13,38.34,106400.0,23.7646,23.8704,23.7397,23.8704,106400.0
2008-12-19 10:25:00,38.33,38.58,38.32,38.55,197500.0,23.8642,24.0199,23.858,24.0012,197500.0
2008-12-19 10:30:00,38.56,38.6,38.44,38.56,101500.0,24.0074,24.0323,23.9327,24.0074,101500.0
2008-12-19 10:35:00,38.54,38.55,38.41,38.49,78500.0,23.995,24.0012,23.914,23.9638,78500.0
2008-12-19 10:40:00,38.48,38.69,38.46,38.6,88400.0,23.9576,24.0884,23.9452,24.0323,88400.0
2008-12-19 10:45:00,38.59,38.6,38.45,38.45,113100.0,24.0261,24.0323,23.9389,23.9389,113100.0
2008-12-19 10:50:00,38.45,38.66,38.43,38.61,147400.0,23.9389,24.0697,23.9265,24.0385,147400.0
2008-12-19 10:55:00,38.61,38.64,38.54,38.57,80100.0,24.0385,24.0572,23.995,24.0136,80100.0
2008-12-19 11:00:00,38.57,38.64,38.49,38.62,98000.0,24.0136,24.0572,23.9638,24.0448,98000.0
2008-12-19 11:05:00,38.62,38.65,38.35,38.41,114700.0,24.0448,24.0635,23.8767,23.914,114700.0
2008-12-19 11:10:00,38.43,38.48,38.41,38.44,45700.0,23.9265,23.9576,23.914,23.9327,45700.0
2008-12-19 11:15:00,38.44,38.59,38.42,38.57,97200.0,23.9327,24.0261,23.9203,24.0136,97200.0
2008-12-19 11:20:00,38.57,38.68,38.56,38.68,163100.0,24.0136,24.0821,24.0074,24.0821,163100.0
2008-12-19 11:25:00,38.66,38.77,38.6,38.7,67000.0,24.0697,24.1382,24.0323,24.0946,67000.0
2008-12-19 11:30:00,38.7,38.74,38.59,38.61,87500.0,24.0946,24.1195,24.0261,24.0385,87500.0
2008-12-19 11:35:00,38.62,38.67,38.53,38.61,56900.0,24.0448,24.0759,23.9887,24.0385,56900.0
2008-12-19 11:40:00,38.6,38.66,38.4,38.4,70300.0,24.0323,24.0697,23.9078,23.9078,70300.0
2008-12-19 11:45:00,38.4,38.46,38.36,38.41,45800.0,23.9078,23.9452,23.8829,23.914,45800.0
2008-12-19 11:50:00,38.41,38.41,38.21,38.26,46300.0,23.914,23.914,23.7895,23.8206,46300.0
2008-12-19 11:55:00,38.25,38.31,38.2,38.25,49200.0,23.8144,23.8518,23.7833,23.8144,49200.0
2008-12-19 12:00:00,38.25,38.29,38.07,38.09,61200.0,23.8144,23.8393,23.7023,23.7148,61200.0
2008-12-19 12:05:00,38.09,38.1,38.0,38.03,79100.0,23.7148,23.721,23.6588,23.6774,79100.0
2008-12-19 12:10:00,38.04,38.1,38.03,38.05,74300.0,23.6837,23.721,23.6774,23.6899,74300.0
2008-12-19 12:15:00,38.04,38.06,38.01,38.04,65500.0,23.6837,23.6961,23.665,23.6837,65500.0
2008-12-19 12:20:00,38.04,38.06,38.0,38.03,50100.0,23.6837,23.6961,23.6588,23.6774,50100.0
2008-12-19 12:25:00,38.03,38.09,38.02,38.07,45500.0,23.6774,23.7148,23.6712,23.7023,45500.0
2008-12-19 12:30:00,38.08,38.19,38.06,38.18,137300.0,23.7086,23.7771,23.6961,23.7708,137300.0
2008-12-19 12:35:00,38.19,38.39,38.18,38.31,170300.0,23.7771,23.9016,23.7708,23.8518,170300.0
2008-12-19 12:40:00,38.31,38.31,38.21,38.25,35800.0,23.8518,23.8518,23.7895,23.8144,35800.0
2008-12-19 12:45:00,38.25,38.32,38.2,38.31,37200.0,23.8144,23.858,23.7833,23.8518,37200.0
2008-12-19 12:50:00,38.31,38.31,38.06,38.06,166100.0,23.8518,23.8518,23.6961,23.6961,166100.0
2008-12-19 12:55:00,38.06,38.1,38.04,38.04,21600.0,23.6961,23.721,23.6837,23.6837,21600.0
2008-12-19 13:00:00,38.04,38.11,38.03,38.1,31400.0,23.6837,23.7272,23.6774,23.721,31400.0
2008-12-19 13:05:00,38.11,38.18,38.06,38.18,32600.0,23.7272,23.7708,23.6961,23.7708,32600.0
2008-12-19 13:10:00,38.17,38.19,38.1,38.17,34100.0,23.7646,23.7771,23.721,23.7646,34100.0
2008-12-19 13:15:00,38.17,38.24,38.16,38.2,33900.0,23.7646,23.8082,23.7584,23.7833,33900.0
2008-12-19 13:20:00,38.17,38.19,38.14,38.17,37600.0,23.7646,23.7771,23.7459,23.7646,37600.0
2008-12-19 13:25:00,38.18,38.25,38.17,38.22,28100.0,23.7708,23.8144,23.7646,23.7957,28100.0
2008-12-19 13:30:00,38.22,38.3,38.19,38.19,58400.0,23.7957,23.8455,23.7771,23.7771,58400.0
2008-12-19 13:35:00,38.19,38.23,38.15,38.23,36500.0,23.7771,23.802,23.7522,23.802,36500.0
2008-12-19 13:40:00,38.23,38.28,38.2,38.28,83200.0,23.802,23.8331,23.7833,23.8331,83200.0
2008-12-19 13:45:00,38.27,38.28,38.23,38.25,36200.0,23.8269,23.8331,23.802,23.8144,36200.0
2008-12-19 13:50:00,38.26,38.26,38.17,38.18,45900.0,23.8206,23.8206,23.7646,23.7708,45900.0
2008-12-19 13:55:00,38.18,38.19,38.15,38.15,40900.0,23.7708,23.7771,23.7522,23.7522,40900.0
2008-12-19 14:00:00,38.15,38.2,38.1,38.15,65100.0,23.7522,23.7833,23.721,23.7522,65100.0
2008-12-19 14:05:00,38.15,38.2,38.13,38.17,49200.0,23.7522,23.7833,23.7397,23.7646,49200.0
2008-12-19 14:10:00,38.17,38.19,38.11,38.16,92900.0,23.7646,23.7771,23.7272,23.7584,92900.0
2008-12-19 14:15:00,38.15,38.22,38.15,38.15,55700.0,23.7522,23.7957,23.7522,23.7522,55700.0
2008-12-19 14:20:00,38.15,38.18,38.12,38.15,63300.0,23.7522,23.7708,23.7335,23.7522,63300.0
2008-12-19 14:25:00,38.15,38.23,38.08,38.13,104400.0,23.7522,23.802,23.7086,23.7397,104400.0
2008-12-19 14:30:00,38.13,38.28,38.13,38.16,153600.0,23.7397,23.8331,23.7397,23.7584,153600.0
2008-12-19 14:35:00,38.17,38.24,38.08,38.21,37700.0,23.7646,23.8082,23.7086,23.7895,37700.0
2008-12-19 14:40:00,38.19,38.32,38.17,38.31,59100.0,23.7771,23.858,23.7646,23.8518,59100.0
2008-12-19 14:45:00,38.29,38.45,38.28,38.29,66000.0,23.8393,23.9389,23.8331,23.8393,66000.0
2008-12-19 14:50:00,38.28,38.34,38.14,38.2,50000.0,23.8331,23.8704,23.7459,23.7833,50000.0
2008-12-19 14:55:00,38.2,38.31,38.19,38.29,71700.0,23.7833,23.8518,23.7771,23.8393,71700.0
2008-12-19 15:00:00,38.29,38.38,38.22,38.28,88800.0,23.8393,23.8953,23.7957,23.8331,88800.0
2008-12-19 15:05:00,38.28,38.34,38.23,38.26,53200.0,23.8331,23.8704,23.802,23.8206,53200.0
2008-12-19 15:10:00,38.26,38.3,38.16,38.24,69700.0,23.8206,23.8455,23.7584,23.8082,69700.0
2008-12-19 15:15:00,38.24,38.27,38.17,38.24,66200.0,23.8082,23.8269,23.7646,23.8082,66200.0
2008-12-19 15:20:00,38.24,38.25,38.12,38.24,106800.0,23.8082,23.8144,23.7335,23.8082,106800.0
2008-12-19 15:25:00,38.23,38.35,38.19,38.31,115400.0,23.802,23.8767,23.7771,23.8518,115400.0
2008-12-19 15:30:00,38.3,38.39,38.19,38.24,115000.0,23.8455,23.9016,23.7771,23.8082,115000.0
2008-12-19 15:35:00,38.24,38.33,38.13,38.19,138300.0,23.8082,23.8642,23.7397,23.7771,138300.0
2008-12-19 15:40:00,38.21,38.28,38.13,38.21,130500.0,23.7895,23.8331,23.7397,23.7895,130500.0
2008-12-19 15:45:00,38.22,38.37,38.2,38.35,114600.0,23.7957,23.8891,23.7833,23.8767,114600.0
2008-12-19 15:50:00,38.35,38.41,38.24,38.25,146100.0,23.8767,23.914,23.8082,23.8144,146100.0
2008-12-19 15:55:00,38.25,38.33,38.17,38.22,274000.0,23.8144,23.8642,23.7646,23.7957,274000.0
2008-12-22 09:30:00,38.2,38.49,37.84,37.84,173500.0,23.7833,23.9638,23.5591,23.5591,173500.0
2008-12-22 09:35:00,37.85,38.02,37.73,37.83,82700.0,23.5654,23.6712,23.4907,23.5529,82700.0
2008-12-22 09:40:00,37.83,37.84,37.59,37.64,58700.0,23.5529,23.5591,23.4035,23.4346,58700.0
2008-12-22 09:45:00,37.62,37.81,37.56,37.79,57300.0,23.4222,23.5405,23.3848,23.528,57300.0
2008-12-22 09:50:00,37.78,37.78,37.67,37.7,76700.0,23.5218,23.5218,23.4533,23.472,76700.0
2008-12-22 09:55:00,37.7,37.73,37.56,37.6,66300.0,23.472,23.4907,23.3848,23.4097,66300.0
2008-12-22 10:00:00,37.59,37.6,37.47,37.51,70600.0,23.4035,23.4097,23.3288,23.3537,70600.0
2008-12-22 10:05:00,37.51,37.62,37.51,37.52,68800.0,23.3537,23.4222,23.3537,23.3599,68800.0
2008-12-22 10:10:00,37.53,37.63,37.52,37.61,53700.0,23.3661,23.4284,23.3599,23.4159,53700.0
2008-12-22 10:15:00,37.61,37.64,37.53,37.63,50700.0,23.4159,23.4346,23.3661,23.4284,50700.0
2008-12-22 10:20:00,37.63,37.67,37.56,37.62,48200.0,23.4284,23.4533,23.3848,23.4222,48200.0
2008-12-22 10:25:00,37.62,37.63,37.52,37.56,40900.0,23.4222,23.4284,23.3599,23.3848,40900.0
2008-12-22 10:30:00,37.56,37.8,37.56,37.78,50600.0,23.3848,23.5342,23.3848,23.5218,50600.0
2008-12-22 10:35:00,37.8,37.81,37.75,37.76,42800.0,23.5342,23.5405,23.5031,23.5093,42800.0
2008-12-22 10:40:00,37.77,37.79,37.67,37.72,48000.0,23.5156,23.528,23.4533,23.4844,48000.0
2008-12-22 10:45:00,37.71,37.82,37.7,37.81,42600.0,23.4782,23.5467,23.472,23.5405,42600.0
2008-12-22 10:50:00,37.8,37.86,37.75,37.83,40500.0,23.5342,23.5716,23.5031,23.5529,40500.0
2008-12-22 10:55:00,37.83,37.85,37.79,37.79,49000.0,23.5529,23.5654,23.528,23.528,49000.0
2008-12-22 11:00:00,37.8,37.81,37.63,37.65,35800.0,23.5342,23.5405,23.4284,23.4409,35800.0
2008-12-22 11:05:00,37.65,37.66,37.54,37.56,53300.0,23.4409,23.4471,23.3724,23.3848,53300.0
2008-12-22 11:10:00,37.55,37.56,37.5,37.5,49000.0,23.3786,23.3848,23.3475,23.3475,49000.0
2008-12-22 11:15:00,37.5,37.56,37.48,37.55,84700.0,23.3475,23.3848,23.335,23.3786,84700.0
2008-12-22 11:20:00,37.55,37.56,37.39,37.42,89800.0,23.3786,23.3848,23.279,23.2977,89800.0
2008-12-22 11:25:00,37.43,37.44,37.38,37.4,44600.0,23.3039,23.3101,23.2727,23.2852,44600.0
2008-12-22 11:30:00,37.4,37.45,37.35,37.43,65500.0,23.2852,23.3163,23.2541,23.3039,65500.0
2008-12-22 11:35:00,37.43,37.44,37.34,37.36,75600.0,23.3039,23.3101,23.2478,23.2603,75600.0
2008-12-22 11:40:00,37.36,37.36,37.29,37.33,35500.0,23.2603,23.2603,23.2167,23.2416,35500.0
2008-12-22 11:45:00,37.33,37.46,37.3,37.42,37500.0,23.2416,23.3226,23.2229,23.2977,37500.0
2008-12-22 11:50:00,37.43,37.52,37.43,37.52,34400.0,23.3039,23.3599,23.3039,23.3599,34400.0
2008-12-22 11:55:00,37.51,37.57,37.5,37.56,55900.0,23.3537,23.391,23.3475,23.3848,55900.0
2008-12-22 12:00:00,37.54,37.54,37.45,37.47,32900.0,23.3724,23.3724,23.3163,23.3288,32900.0
2008-12-22 12:05:00,37.47,37.52,37.38,37.38,36200.0,23.3288,23.3599,23.2727,23.2727,36200.0
2008-12-22 12:10:00,37.39,37.45,37.36,37.43,32200.0,23.279,23.3163,23.2603,23.3039,32200.0
2008-12-22 12:15:00,37.43,37.59,37.42,37.58,25200.0,23.3039,23.4035,23.2977,23.3973,25200.0
2008-12-22 12:20:00,37.58,37.6,37.5,37.52,31200.0,23.3973,23.4097,23.3475,23.3599,31200.0
2008-12-22 12:25:00,37.52,37.52,37.43,37.44,29400.0,23.3599,23.3599,23.3039,23.3101,29400.0
2008-12-22 12:30:00,37.44,37.48,37.41,37.45,27200.0,23.3101,23.335,23.2914,23.3163,27200.0
2008-12-22 12:35:00,37.44,37.5,37.42,37.42,28900.0,23.3101,23.3475,23.2977,23.2977,28900.0
2008-12-22 12:40:00,37.42,37.52,37.4,37.46,52400.0,23.2977,23.3599,23.2852,23.3226,52400.0
2008-12-22 12:45:00,37.46,37.54,37.45,37.5,48700.0,23.3226,23.3724,23.3163,23.3475,48700.0
2008-12-22 12:50:00,37.49,37.52,37.47,37.5,31100.0,23.3412,23.3599,23.3288,23.3475,31100.0
2008-12-22 12:55:00,37.48,37.52,37.44,37.47,28900.0,23.335,23.3599,23.3101,23.3288,28900.0
2008-12-22 13:00:00,37.46,37.5,37.45,37.49,35900.0,23.3226,23.3475,23.3163,23.3412,35900.0
2008-12-22 13:05:00,37.49,37.5,37.44,37.44,29900.0,23.3412,23.3475,23.3101,23.3101,29900.0
2008-12-22 13:10:00,37.45,37.58,37.43,37.5,97800.0,23.3163,23.3973,23.3039,23.3475,97800.0
2008-12-22 13:15:00,37.51,37.65,37.5,37.63,40000.0,23.3537,23.4409,23.3475,23.4284,40000.0
2008-12-22 13:20:00,37.63,37.69,37.62,37.69,36600.0,23.4284,23.4658,23.4222,23.4658,36600.0
2008-12-22 13:25:00,37.67,37.69,37.59,37.68,28400.0,23.4533,23.4658,23.4035,23.4595,28400.0
2008-12-22 13:30:00,37.68,37.7,37.65,37.69,36200.0,23.4595,23.472,23.4409,23.4658,36200.0
2008-12-22 13:35:00,37.68,37.7,37.58,37.63,39200.0,23.4595,23.472,23.3973,23.4284,39200.0
2008-12-22 13:40:00,37.64,37.66,37.51,37.51,39800.0,23.4346,23.4471,23.3537,23.3537,39800.0
2008-12-22 13:45:00,37.51,37.53,37.47,37.53,36300.0,23.3537,23.3661,23.3288,23.3661,36300.0
2008-12-22 13:50:00,37.53,37.56,37.51,37.53,43900.0,23.3661,23.3848,23.3537,23.3661,43900.0
2008-12-22 13:55:00,37.52,37.56,37.41,37.41,70200.0,23.3599,23.3848,23.2914,23.2914,70200.0
2008-12-22 14:00:00,37.4,37.43,37.37,37.38,43400.0,23.2852,23.3039,23.2665,23.2727,43400.0
2008-12-22 14:05:00,37.38,37.41,37.3,37.31,42800.0,23.2727,23.2914,23.2229,23.2292,42800.0
2008-12-22 14:10:00,37.31,37.33,37.23,37.25,76300.0,23.2292,23.2416,23.1794,23.1918,76300.0
2008-12-22 14:15:00,37.26,37.31,37.16,37.22,34900.0,23.198,23.2292,23.1358,23.1731,34900.0
2008-12-22 14:20:00,37.23,37.24,37.1,37.12,48900.0,23.1794,23.1856,23.0984,23.1109,48900.0
2008-12-22 14:25:00,37.13,37.13,37.0,37.06,55500.0,23.1171,23.1171,23.0362,23.0735,55500.0
2008-12-22 14:30:00,37.07,37.15,37.01,37.09,40300.0,23.0797,23.1296,23.0424,23.0922,40300.0
2008-12-22 14:35:00,37.08,37.17,37.08,37.14,34400.0,23.086,23.142,23.086,23.1233,34400.0
2008-12-22 14:40:00,37.14,37.21,37.13,37.13,34200.0,23.1233,23.1669,23.1171,23.1171,34200.0
2008-12-22 14:45:00,37.13,37.31,37.12,37.29,36800.0,23.1171,23.2292,23.1109,23.2167,36800.0
2008-12-22 14:50:00,37.28,37.31,37.2,37.23,41300.0,23.2105,23.2292,23.1607,23.1794,41300.0
2008-12-22 14:55:00,37.22,37.24,37.08,37.1,49000.0,23.1731,23.1856,23.086,23.0984,49000.0
2008-12-22 15:00:00,37.1,37.15,36.99,36.99,91100.0,23.0984,23.1296,23.0299,23.0299,91100.0
2008-12-22 15:05:00,36.99,37.02,36.85,36.88,82700.0,23.0299,23.0486,22.9428,22.9615,82700.0
2008-12-22 15:10:00,36.87,36.9,36.79,36.8,77000.0,22.9552,22.9739,22.9054,22.9116,77000.0
2008-12-22 15:15:00,36.8,36.85,36.75,36.78,90600.0,22.9116,22.9428,22.8805,22.8992,90600.0
2008-12-22 15:20:00,36.75,36.83,36.75,36.78,58600.0,22.8805,22.9303,22.8805,22.8992,58600.0
2008-12-22 15:25:00,36.78,36.79,36.63,36.67,117500.0,22.8992,22.9054,22.8058,22.8307,117500.0
2008-12-22 15:30:00,36.65,36.84,36.65,36.79,120300.0,22.8183,22.9365,22.8183,22.9054,120300.0
2008-12-22 15:35:00,36.8,37.08,36.79,37.04,115800.0,22.9116,23.086,22.9054,23.0611,115800.0
2008-12-22 15:40:00,37.06,37.16,36.97,37.01,115000.0,23.0735,23.1358,23.0175,23.0424,115000.0
2008-12-22 15:45:00,37.04,37.09,36.94,36.99,97700.0,23.0611,23.0922,22.9988,23.0299,97700.0
2008-12-22 15:50:00,36.99,37.06,36.96,37.04,140300.0,23.0299,23.0735,23.0113,23.0611,140300.0
2008-12-22 15:55:00,37.04,37.32,36.96,37.27,215900.0,23.0611,23.2354,23.0113,23.2043,215900.0
2008-12-23 09:30:00,37.91,38.45,37.91,38.12,229200.0,23.6027,23.9389,23.6027,23.7335,229200.0
2008-12-23 09:35:00,38.13,38.2,38.09,38.1,64600.0,23.7397,23.7833,23.7148,23.721,64600.0
2008-12-23 09:40:00,38.1,38.11,38.0,38.02,51200.0,23.721,23.7272,23.6588,23.6712,51200.0
2008-12-23 09:45:00,38.01,38.1,38.01,38.05,62500.0,23.665,23.721,23.665,23.6899,62500.0
2008-12-23 09:50:00,38.06,38.16,38.05,38.07,63800.0,23.6961,23.7584,23.6899,23.7023,63800.0
2008-12-23 09:55:00,38.07,38.25,38.05,38.2,54000.0,23.7023,23.8144,23.6899,23.7833,54000.0
2008-12-23 10:00:00,38.19,38.27,38.1,38.24,87300.0,23.7771,23.8269,23.721,23.8082,87300.0
2008-12-23 10:05:00,38.23,38.25,38.09,38.13,60800.0,23.802,23.8144,23.7148,23.7397,60800.0
2008-12-23 10:10:00,38.09,38.25,38.07,38.21,29600.0,23.7148,23.8144,23.7023,23.7895,29600.0
2008-12-23 10:15:00,38.21,38.21,38.11,38.13,20800.0,23.7895,23.7895,23.7272,23.7397,20800.0
2008-12-23 10:20:00,38.13,38.15,38.11,38.13,48000.0,23.7397,23.7522,23.7272,23.7397,48000.0
2008-12-23 10:25:00,38.14,38.38,38.12,38.38,64400.0,23.7459,23.8953,23.7335,23.8953,64400.0
2008-12-23 10:30:00,38.37,38.5,38.35,38.47,91300.0,23.8891,23.9701,23.8767,23.9514,91300.0
2008-12-23 10:35:00,38.47,38.49,38.32,38.32,47600.0,23.9514,23.9638,23.858,23.858,47600.0
2008-12-23 10:40:00,38.32,38.33,38.22,38.25,29800.0,23.858,23.8642,23.7957,23.8144,29800.0
2008-12-23 10:45:00,38.26,38.28,38.23,38.25,21400.0,23.8206,23.8331,23.802,23.8144,21400.0
2008-12-23 10:50:00,38.25,38.25,38.13,38.16,25900.0,23.8144,23.8144,23.7397,23.7584,25900.0
2008-12-23 10:55:00,38.15,38.19,38.11,38.11,38200.0,23.7522,23.7771,23.7272,23.7272,38200.0
2008-12-23 11:00:00,38.11,38.15,38.06,38.09,36600.0,23.7272,23.7522,23.6961,23.7148,36600.0
2008-12-23 11:05:00,38.08,38.08,38.0,38.01,39700.0,23.7086,23.7086,23.6588,23.665,39700.0
2008-12-23 11:10:00,38.01,38.02,38.0,38.02,40400.0,23.665,23.6712,23.6588,23.6712,40400.0
2008-12-23 11:15:00,38.03,38.04,37.89,37.9,54600.0,23.6774,23.6837,23.5903,23.5965,54600.0
2008-12-23 11:20:00,37.89,37.91,37.76,37.78,70100.0,23.5903,23.6027,23.5093,23.5218,70100.0
2008-12-23 11:25:00,37.79,37.79,37.62,37.64,74900.0,23.528,23.528,23.4222,23.4346,74900.0
2008-12-23 11:30:00,37.64,37.72,37.64,37.7,59200.0,23.4346,23.4844,23.4346,23.472,59200.0
2008-12-23 11:35:00,37.7,37.75,37.69,37.72,42300.0,23.472,23.5031,23.4658,23.4844,42300.0
2008-12-23 11:40:00,37.73,37.73,37.66,37.71,42900.0,23.4907,23.4907,23.4471,23.4782,42900.0
2008-12-23 11:45:00,37.71,37.79,37.69,37.77,23100.0,23.4782,23.528,23.4658,23.5156,23100.0
2008-12-23 11:50:00,37.76,37.8,37.73,37.78,40300.0,23.5093,23.5342,23.4907,23.5218,40300.0
2008-12-23 11:55:00,37.78,37.79,37.64,37.64,77700.0,23.5218,23.528,23.4346,23.4346,77700.0
2008-12-23 12:00:00,37.63,37.65,37.56,37.6,54000.0,23.4284,23.4409,23.3848,23.4097,54000.0
2008-12-23 12:05:00,37.62,37.75,37.58,37.75,66600.0,23.4222,23.5031,23.3973,23.5031,66600.0
2008-12-23 12:10:00,37.74,37.87,37.72,37.86,55400.0,23.4969,23.5778,23.4844,23.5716,55400.0
2008-12-23 12:15:00,37.86,37.86,37.78,37.86,24400.0,23.5716,23.5716,23.5218,23.5716,24400.0
2008-12-23 12:20:00,37.85,37.86,37.78,37.86,22800.0,23.5654,23.5716,23.5218,23.5716,22800.0
2008-12-23 12:25:00,37.85,37.89,37.8,37.89,42300.0,23.5654,23.5903,23.5342,23.5903,42300.0
2008-12-23 12:30:00,37.89,37.89,37.78,37.8,40600.0,23.5903,23.5903,23.5218,23.5342,40600.0
2008-12-23 12:35:00,37.81,37.81,37.65,37.65,41800.0,23.5405,23.5405,23.4409,23.4409,41800.0
2008-12-23 12:40:00,37.65,37.67,37.62,37.62,41500.0,23.4409,23.4533,23.4222,23.4222,41500.0
2008-12-23 12:45:00,37.62,37.7,37.6,37.67,61800.0,23.4222,23.472,23.4097,23.4533,61800.0
2008-12-23 12:50:00,37.66,37.74,37.61,37.74,29100.0,23.4471,23.4969,23.4159,23.4969,29100.0
2008-12-23 12:55:00,37.73,37.79,37.73,37.75,20100.0,23.4907,23.528,23.4907,23.5031,20100.0
2008-12-23 13:00:00,37.75,37.84,37.7,37.73,45500.0,23.5031,23.5591,23.472,23.4907,45500.0
2008-12-23 13:05:00,37.73,37.84,37.73,37.81,23000.0,23.4907,23.5591,23.4907,23.5405,23000.0
2008-12-23 13:10:00,37.82,37.82,37.74,37.76,21300.0,23.5467,23.5467,23.4969,23.5093,21300.0
2008-12-23 13:15:00,37.76,37.78,37.7,37.7,16800.0,23.5093,23.5218,23.472,23.472,16800.0
2008-12-23 13:20:00,37.7,37.8,37.7,37.78,33100.0,23.472,23.5342,23.472,23.5218,33100.0
2008-12-23 13:25:00,37.78,37.79,37.74,37.75,12600.0,23.5218,23.528,23.4969,23.5031,12600.0
2008-12-23 13:30:00,37.74,37.74,37.71,37.73,12900.0,23.4969,23.4969,23.4782,23.4907,12900.0
2008-12-23 13:35:00,37.73,37.75,37.66,37.66,32400.0,23.4907,23.5031,23.4471,23.4471,32400.0
2008-12-23 13:40:00,37.67,37.72,37.66,37.71,24200.0,23.4533,23.4844,23.4471,23.4782,24200.0
2008-12-23 13:45:00,37.71,37.72,37.69,37.71,24300.0,23.4782,23.4844,23.4658,23.4782,24300.0
2008-12-23 13:50:00,37.72,37.81,37.72,37.79,24100.0,23.4844,23.5405,23.4844,23.528,24100.0
2008-12-23 13:55:00,37.79,37.93,37.75,37.92,42000.0,23.528,23.6152,23.5031,23.609,42000.0
2008-12-23 14:00:00,37.92,37.92,37.81,37.84,23400.0,23.609,23.609,23.5405,23.5591,23400.0
2008-12-23 14:05:00,37.84,37.84,37.76,37.76,16700.0,23.5591,23.5591,23.5093,23.5093,16700.0
2008-12-23 14:10:00,37.76,37.78,37.74,37.78,15300.0,23.5093,23.5218,23.4969,23.5218,15300.0
2008-12-23 14:15:00,37.77,37.86,37.73,37.83,37300.0,23.5156,23.5716,23.4907,23.5529,37300.0
2008-12-23 14:20:00,37.83,37.84,37.79,37.8,23400.0,23.5529,23.5591,23.528,23.5342,23400.0
2008-12-23 14:25:00,37.79,37.8,37.75,37.78,25500.0,23.528,23.5342,23.5031,23.5218,25500.0
2008-12-23 14:30:00,37.8,37.8,37.65,37.72,79400.0,23.5342,23.5342,23.4409,23.4844,79400.0
2008-12-23 14:35:00,37.72,37.77,37.71,37.76,40900.0,23.4844,23.5156,23.4782,23.5093,40900.0
2008-12-23 14:40:00,37.76,37.77,37.64,37.68,43800.0,23.5093,23.5156,23.4346,23.4595,43800.0
2008-12-23 14:45:00,37.7,37.7,37.53,37.63,52500.0,23.472,23.472,23.3661,23.4284,52500.0
2008-12-23 14:50:00,37.63,37.7,37.58,37.61,54800.0,23.4284,23.472,23.3973,23.4159,54800.0
2008-12-23 14:55:00,37.6,37.65,37.55,37.61,50100.0,23.4097,23.4409,23.3786,23.4159,50100.0
2008-12-23 15:00:00,37.61,37.62,37.53,37.56,39700.0,23.4159,23.4222,23.3661,23.3848,39700.0
2008-12-23 15:05:00,37.54,37.56,37.45,37.49,44500.0,23.3724,23.3848,23.3163,23.3412,44500.0
2008-12-23 15:10:00,37.5,37.74,37.5,37.67,61700.0,23.3475,23.4969,23.3475,23.4533,61700.0
2008-12-23 15:15:00,37.69,37.74,37.59,37.59,44500.0,23.4658,23.4969,23.4035,23.4035,44500.0
2008-12-23 15:20:00,37.61,37.74,37.59,37.68,75100.0,23.4159,23.4969,23.4035,23.4595,75100.0
2008-12-23 15:25:00,37.69,37.75,37.62,37.67,51100.0,23.4658,23.5031,23.4222,23.4533,51100.0
2008-12-23 15:30:00,37.66,37.8,37.62,37.64,57800.0,23.4471,23.5342,23.4222,23.4346,57800.0
2008-12-23 15:35:00,37.64,37.64,37.5,37.52,65800.0,23.4346,23.4346,23.3475,23.3599,65800.0
2008-12-23 15:40:00,37.51,37.51,37.41,37.46,87100.0,23.3537,23.3537,23.2914,23.3226,87100.0
2008-12-23 15:45:00,37.46,37.54,37.43,37.49,98700.0,23.3226,23.3724,23.3039,23.3412,98700.0
2008-12-23 15:50:00,37.48,37.49,37.42,37.48,102500.0,23.335,23.3412,23.2977,23.335,102500.0
2008-12-23 15:55:00,37.47,37.6,37.47,37.5,161400.0,23.3288,23.4097,23.3288,23.3475,161400.0
2008-12-24 08:00:00,38.0,38.0,38.0,38.0,0.0,23.6588,23.6588,23.6588,23.6588,0.0
2008-12-24 08:05:00,38.0,38.0,38.0,38.0,0.0,23.6588,23.6588,23.6588,23.6588,0.0
2008-12-24 08:10:00,38.0,38.0,38.0,38.0,0.0,23.6588,23.6588,23.6588,23.6588,0.0
2008-12-24 08:15:00,38.0,38.0,38.0,38.0,0.0,23.6588,23.6588,23.6588,23.6588,0.0
2008-12-24 08:20:00,38.0,38.0,38.0,38.0,0.0,23.6588,23.6588,23.6588,23.6588,0.0
2008-12-24 08:25:00,38.0,38.0,38.0,38.0,0.0,23.6588,23.6588,23.6588,23.6588,0.0
2008-12-24 08:30:00,38.0,38.0,38.0,38.0,0.0,23.6588,23.6588,23.6588,23.6588,0.0
2008-12-24 08:35:00,38.0,38.0,38.0,38.0,0.0,23.6588,23.6588,23.6588,23.6588,0.0
2008-12-24 08:40:00,38.0,38.0,38.0,38.0,0.0,23.6588,23.6588,23.6588,23.6588,0.0
2008-12-24 08:45:00,38.0,38.0,38.0,38.0,0.0,23.6588,23.6588,23.6588,23.6588,0.0
2008-12-24 08:50:00,38.0,38.0,38.0,38.0,0.0,23.6588,23.6588,23.6588,23.6588,0.0
2008-12-24 08:55:00,38.0,38.0,38.0,38.0,0.0,23.6588,23.6588,23.6588,23.6588,0.0
2008-12-24 09:00:00,38.0,38.0,38.0,38.0,0.0,23.6588,23.6588,23.6588,23.6588,0.0
2008-12-24 09:05:00,38.0,38.0,38.0,38.0,0.0,23.6588,23.6588,23.6588,23.6588,0.0
2008-12-24 09:10:00,38.0,38.0,38.0,38.0,0.0,23.6588,23.6588,23.6588,23.6588,0.0
2008-12-24 09:15:00,38.0,38.0,38.0,38.0,0.0,23.6588,23.6588,23.6588,23.6588,0.0
2008-12-24 09:20:00,38.0,38.0,38.0,38.0,0.0,23.6588,23.6588,23.6588,23.6588,0.0
2008-12-24 09:25:00,38.0,38.0,38.0,38.0,0.0,23.6588,23.6588,23.6588,23.6588,0.0
2008-12-24 09:30:00,38.0,38.08,37.59,37.72,70000.0,23.6588,23.7086,23.4035,23.4844,70000.0
2008-12-24 09:35:00,37.71,37.76,37.64,37.68,43600.0,23.4782,23.5093,23.4346,23.4595,43600.0
2008-12-24 09:40:00,37.66,37.73,37.62,37.71,14400.0,23.4471,23.4907,23.4222,23.4782,14400.0
2008-12-24 09:45:00,37.71,37.73,37.62,37.63,20300.0,23.4782,23.4907,23.4222,23.4284,20300.0
2008-12-24 09:50:00,37.64,37.64,37.53,37.55,28400.0,23.4346,23.4346,23.3661,23.3786,28400.0
2008-12-24 09:55:00,37.55,37.59,37.52,37.54,12800.0,23.3786,23.4035,23.3599,23.3724,12800.0
2008-12-24 10:00:00,37.53,37.7,37.5,37.7,21400.0,23.3661,23.472,23.3475,23.472,21400.0
2008-12-24 10:05:00,37.7,37.79,37.68,37.76,21400.0,23.472,23.528,23.4595,23.5093,21400.0
2008-12-24 10:10:00,37.77,37.77,37.73,37.76,19600.0,23.5156,23.5156,23.4907,23.5093,19600.0
2008-12-24 10:15:00,37.76,37.76,37.69,37.69,40500.0,23.5093,23.5093,23.4658,23.4658,40500.0
2008-12-24 10:20:00,37.67,37.7,37.65,37.65,22000.0,23.4533,23.472,23.4409,23.4409,22000.0
2008-12-24 10:25:00,37.66,37.75,37.65,37.75,21600.0,23.4471,23.5031,23.4409,23.5031,21600.0
2008-12-24 10:30:00,37.75,37.8,37.74,37.79,22600.0,23.5031,23.5342,23.4969,23.528,22600.0
2008-12-24 10:35:00,37.79,37.8,37.77,37.8,17200.0,23.528,23.5342,23.5156,23.5342,17200.0
2008-12-24 10:40:00,37.79,37.84,37.77,37.84,16600.0,23.528,23.5591,23.5156,23.5591,16600.0
2008-12-24 10:45:00,37.83,37.85,37.8,37.85,23100.0,23.5529,23.5654,23.5342,23.5654,23100.0
2008-12-24 10:50:00,37.85,37.88,37.78,37.82,28900.0,23.5654,23.584,23.5218,23.5467,28900.0
2008-12-24 10:55:00,37.82,37.85,37.81,37.83,8400.0,23.5467,23.5654,23.5405,23.5529,8400.0
2008-12-24 11:00:00,37.83,37.9,37.83,37.88,17300.0,23.5529,23.5965,23.5529,23.584,17300.0
2008-12-24 11:05:00,37.87,37.92,37.84,37.92,12100.0,23.5778,23.609,23.5591,23.609,12100.0
2008-12-24 11:10:00,37.91,37.99,37.91,37.96,16400.0,23.6027,23.6525,23.6027,23.6339,16400.0
2008-12-24 11:15:00,37.96,37.96,37.9,37.9,19200.0,23.6339,23.6339,23.5965,23.5965,19200.0
2008-12-24 11:20:00,37.91,37.92,37.88,37.88,10200.0,23.6027,23.609,23.584,23.584,10200.0
2008-12-24 11:25:00,37.88,37.89,37.8,37.84,20700.0,23.584,23.5903,23.5342,23.5591,20700.0
2008-12-24 11:30:00,37.83,37.86,37.83,37.84,15600.0,23.5529,23.5716,23.5529,23.5591,15600.0
2008-12-24 11:35:00,37.84,37.87,37.82,37.87,20500.0,23.5591,23.5778,23.5467,23.5778,20500.0
2008-12-24 11:40:00,37.87,37.87,37.83,37.86,35200.0,23.5778,23.5778,23.5529,23.5716,35200.0
2008-12-24 11:45:00,37.85,37.88,37.82,37.86,13600.0,23.5654,23.584,23.5467,23.5716,13600.0
2008-12-24 11:50:00,37.87,37.9,37.85,37.87,23900.0,23.5778,23.5965,23.5654,23.5778,23900.0
2008-12-24 11:55:00,37.87,37.87,37.83,37.83,10900.0,23.5778,23.5778,23.5529,23.5529,10900.0
2008-12-24 12:00:00,37.82,37.88,37.81,37.88,18800.0,23.5467,23.584,23.5405,23.584,18800.0
2008-12-24 12:05:00,37.88,37.88,37.85,37.85,12300.0,23.584,23.584,23.5654,23.5654,12300.0
2008-12-24 12:10:00,37.86,37.88,37.85,37.86,15700.0,23.5716,23.584,23.5654,23.5716,15700.0
2008-12-24 12:15:00,37.86,37.86,37.8,37.81,13300.0,23.5716,23.5716,23.5342,23.5405,13300.0
2008-12-24 12:20:00,37.81,37.81,37.75,37.78,37400.0,23.5405,23.5405,23.5031,23.5218,37400.0
2008-12-24 12:25:00,37.77,37.83,37.73,37.78,33300.0,23.5156,23.5529,23.4907,23.5218,33300.0
2008-12-24 12:30:00,37.8,37.81,37.78,37.79,13200.0,23.5342,23.5405,23.5218,23.528,13200.0
2008-12-24 12:35:00,37.79,37.85,37.79,37.85,14000.0,23.528,23.5654,23.528,23.5654,14000.0
2008-12-24 12:40:00,37.85,37.9,37.84,37.88,59000.0,23.5654,23.5965,23.5591,23.584,59000.0
2008-12-24 12:45:00,37.88,37.89,37.82,37.84,37100.0,23.584,23.5903,23.5467,23.5591,37100.0
2008-12-24 12:50:00,37.83,37.85,37.78,37.78,63700.0,23.5529,23.5654,23.5218,23.5218,63700.0
2008-12-24 12:55:00,37.8,37.8,37.65,37.75,72100.0,23.5342,23.5342,23.4409,23.5031,72100.0
2008-12-26 09:30:00,37.95,38.0,37.92,37.98,43900.0,23.6276,23.6588,23.609,23.6463,43900.0
2008-12-26 09:35:00,38.0,38.0,37.93,38.0,9600.0,23.6588,23.6588,23.6152,23.6588,9600.0
2008-12-26 09:40:00,38.0,38.1,37.99,38.01,19700.0,23.6588,23.721,23.6525,23.665,19700.0
2008-12-26 09:45:00,38.01,38.01,37.92,37.95,17600.0,23.665,23.665,23.609,23.6276,17600.0
2008-12-26 09:50:00,37.95,37.98,37.92,37.98,18300.0,23.6276,23.6463,23.609,23.6463,18300.0
2008-12-26 09:55:00,37.97,38.05,37.96,38.03,32500.0,23.6401,23.6899,23.6339,23.6774,32500.0
2008-12-26 10:00:00,38.03,38.08,38.03,38.05,20100.0,23.6774,23.7086,23.6774,23.6899,20100.0
2008-12-26 10:05:00,38.06,38.07,38.04,38.04,10200.0,23.6961,23.7023,23.6837,23.6837,10200.0
2008-12-26 10:10:00,38.05,38.07,38.03,38.05,14700.0,23.6899,23.7023,23.6774,23.6899,14700.0
2008-12-26 10:15:00,38.05,38.06,38.05,38.06,5000.0,23.6899,23.6961,23.6899,23.6961,5000.0
2008-12-26 10:20:00,38.06,38.06,37.98,37.98,14700.0,23.6961,23.6961,23.6463,23.6463,14700.0
2008-12-26 10:25:00,37.99,38.0,37.97,37.99,15700.0,23.6525,23.6588,23.6401,23.6525,15700.0
2008-12-26 10:30:00,37.98,38.0,37.98,37.99,16700.0,23.6463,23.6588,23.6463,23.6525,16700.0
2008-12-26 10:35:00,37.99,38.0,37.97,37.99,17100.0,23.6525,23.6588,23.6401,23.6525,17100.0
2008-12-26 10:40:00,37.98,37.98,37.96,37.97,10300.0,23.6463,23.6463,23.6339,23.6401,10300.0
2008-12-26 10:45:00,37.96,37.97,37.94,37.97,8100.0,23.6339,23.6401,23.6214,23.6401,8100.0
2008-12-26 10:50:00,37.97,37.99,37.95,37.99,5000.0,23.6401,23.6525,23.6276,23.6525,5000.0
2008-12-26 10:55:00,37.99,37.99,37.96,37.98,10000.0,23.6525,23.6525,23.6339,23.6463,10000.0
2008-12-26 11:00:00,37.98,38.0,37.97,37.99,6700.0,23.6463,23.6588,23.6401,23.6525,6700.0
2008-12-26 11:05:00,38.0,38.0,37.98,37.98,4100.0,23.6588,23.6588,23.6463,23.6463,4100.0
2008-12-26 11:10:00,37.98,38.0,37.96,37.97,14100.0,23.6463,23.6588,23.6339,23.6401,14100.0
2008-12-26 11:15:00,37.96,37.96,37.94,37.96,8600.0,23.6339,23.6339,23.6214,23.6339,8600.0
2008-12-26 11:20:00,37.98,38.0,37.94,37.94,8700.0,23.6463,23.6588,23.6214,23.6214,8700.0
2008-12-26 11:25:00,37.94,37.99,37.93,37.99,15100.0,23.6214,23.6525,23.6152,23.6525,15100.0
2008-12-26 11:30:00,37.99,38.01,37.98,37.99,20200.0,23.6525,23.665,23.6463,23.6525,20200.0
2008-12-26 11:35:00,37.99,38.0,37.97,37.98,9400.0,23.6525,23.6588,23.6401,23.6463,9400.0
2008-12-26 11:40:00,37.97,37.98,37.97,37.98,10400.0,23.6401,23.6463,23.6401,23.6463,10400.0
2008-12-26 11:45:00,37.97,38.0,37.97,37.97,16300.0,23.6401,23.6588,23.6401,23.6401,16300.0
2008-12-26 11:50:00,37.97,37.98,37.96,37.97,10500.0,23.6401,23.6463,23.6339,23.6401,10500.0
2008-12-26 11:55:00,37.96,37.99,37.95,37.98,8000.0,23.6339,23.6525,23.6276,23.6463,8000.0
2008-12-26 12:00:00,37.97,38.0,37.97,38.0,10700.0,23.6401,23.6588,23.6401,23.6588,10700.0
2008-12-26 12:05:00,38.0,38.0,37.97,37.98,9400.0,23.6588,23.6588,23.6401,23.6463,9400.0
2008-12-26 12:10:00,37.98,37.99,37.94,37.96,10900.0,23.6463,23.6525,23.6214,23.6339,10900.0
2008-12-26 12:15:00,37.96,37.98,37.94,37.97,13100.0,23.6339,23.6463,23.6214,23.6401,13100.0
2008-12-26 12:20:00,37.98,37.99,37.97,37.99,5200.0,23.6463,23.6525,23.6401,23.6525,5200.0
2008-12-26 12:25:00,37.98,37.98,37.92,37.92,12000.0,23.6463,23.6463,23.609,23.609,12000.0
2008-12-26 12:30:00,37.93,37.95,37.91,37.95,7900.0,23.6152,23.6276,23.6027,23.6276,7900.0
2008-12-26 12:35:00,37.95,37.96,37.93,37.93,7400.0,23.6276,23.6339,23.6152,23.6152,7400.0
2008-12-26 12:40:00,37.93,37.94,37.91,37.91,6100.0,23.6152,23.6214,23.6027,23.6027,6100.0
2008-12-26 12:45:00,37.92,37.92,37.88,37.89,13900.0,23.609,23.609,23.584,23.5903,13900.0
2008-12-26 12:50:00,37.87,37.88,37.82,37.83,20200.0,23.5778,23.584,23.5467,23.5529,20200.0
2008-12-26 12:55:00,37.83,37.84,37.81,37.82,6800.0,23.5529,23.5591,23.5405,23.5467,6800.0
2008-12-26 13:00:00,37.82,37.82,37.81,37.82,7500.0,23.5467,23.5467,23.5405,23.5467,7500.0
2008-12-26 13:05:00,37.83,37.85,37.81,37.83,9500.0,23.5529,23.5654,23.5405,23.5529,9500.0
2008-12-26 13:10:00,37.82,37.91,37.82,37.91,20500.0,23.5467,23.6027,23.5467,23.6027,20500.0
2008-12-26 13:15:00,37.89,37.9,37.86,37.86,5100.0,23.5903,23.5965,23.5716,23.5716,5100.0
2008-12-26 13:20:00,37.86,37.88,37.85,37.88,6600.0,23.5716,23.584,23.5654,23.584,6600.0
2008-12-26 13:25:00,37.86,37.87,37.85,37.87,4500.0,23.5716,23.5778,23.5654,23.5778,4500.0
2008-12-26 13:30:00,37.87,37.96,37.87,37.93,10400.0,23.5778,23.6339,23.5778,23.6152,10400.0
2008-12-26 13:35:00,37.93,37.94,37.9,37.9,11100.0,23.6152,23.6214,23.5965,23.5965,11100.0
2008-12-26 13:40:00,37.9,37.9,37.86,37.87,4400.0,23.5965,23.5965,23.5716,23.5778,4400.0
2008-12-26 13:45:00,37.87,37.95,37.86,37.92,15200.0,23.5778,23.6276,23.5716,23.609,15200.0
2008-12-26 13:50:00,37.95,37.95,37.89,37.91,15300.0,23.6276,23.6276,23.5903,23.6027,15300.0
2008-12-26 13:55:00,37.9,37.9,37.86,37.89,37500.0,23.5965,23.5965,23.5716,23.5903,37500.0
2008-12-26 14:00:00,37.89,37.92,37.87,37.91,8400.0,23.5903,23.609,23.5778,23.6027,8400.0
2008-12-26 14:05:00,37.92,37.93,37.9,37.9,7300.0,23.609,23.6152,23.5965,23.5965,7300.0
2008-12-26 14:10:00,37.91,37.92,37.86,37.86,20000.0,23.6027,23.609,23.5716,23.5716,20000.0
2008-12-26 14:15:00,37.87,37.89,37.87,37.89,9800.0,23.5778,23.5903,23.5778,23.5903,9800.0
2008-12-26 14:20:00,37.89,37.9,37.88,37.88,26000.0,23.5903,23.5965,23.584,23.584,26000.0
2008-12-26 14:25:00,37.87,37.88,37.85,37.86,12700.0,23.5778,23.584,23.5654,23.5716,12700.0
2008-12-26 14:30:00,37.86,37.9,37.85,37.9,23100.0,23.5716,23.5965,23.5654,23.5965,23100.0
2008-12-26 14:35:00,37.91,37.97,37.91,37.93,11800.0,23.6027,23.6401,23.6027,23.6152,11800.0
2008-12-26 14:40:00,37.94,37.96,37.92,37.94,12400.0,23.6214,23.6339,23.609,23.6214,12400.0
2008-12-26 14:45:00,37.94,37.94,37.9,37.93,24800.0,23.6214,23.6214,23.5965,23.6152,24800.0
2008-12-26 14:50:00,37.93,37.94,37.89,37.9,10800.0,23.6152,23.6214,23.5903,23.5965,10800.0
2008-12-26 14:55:00,37.9,37.98,37.9,37.96,15700.0,23.5965,23.6463,23.5965,23.6339,15700.0
2008-12-26 15:00:00,37.96,37.96,37.93,37.93,27300.0,23.6339,23.6339,23.6152,23.6152,27300.0
2008-12-26 15:05:00,37.94,37.95,37.9,37.91,19500.0,23.6214,23.6276,23.5965,23.6027,19500.0
2008-12-26 15:10:00,37.93,38.0,37.92,37.99,24500.0,23.6152,23.6588,23.609,23.6525,24500.0
2008-12-26 15:15:00,37.99,38.01,37.97,37.98,21400.0,23.6525,23.665,23.6401,23.6463,21400.0
2008-12-26 15:20:00,37.99,38.0,37.97,37.97,6800.0,23.6525,23.6588,23.6401,23.6401,6800.0
2008-12-26 15:25:00,37.97,38.01,37.97,37.98,38100.0,23.6401,23.665,23.6401,23.6463,38100.0
2008-12-26 15:30:00,37.98,37.99,37.93,37.93,30400.0,23.6463,23.6525,23.6152,23.6152,30400.0
2008-12-26 15:35:00,37.94,37.97,37.94,37.96,17100.0,23.6214,23.6401,23.6214,23.6339,17100.0
2008-12-26 15:40:00,37.96,38.01,37.96,38.0,61600.0,23.6339,23.665,23.6339,23.6588,61600.0
2008-12-26 15:45:00,38.0,38.0,37.96,37.97,51700.0,23.6588,23.6588,23.6339,23.6401,51700.0
2008-12-26 15:50:00,37.96,38.0,37.96,37.96,87700.0,23.6339,23.6588,23.6339,23.6339,87700.0
2008-12-26 15:55:00,37.97,37.98,37.86,37.94,97100.0,23.6401,23.6463,23.5716,23.6214,97100.0
2008-12-29 09:30:00,38.08,38.13,37.89,37.9,56600.0,23.7086,23.7397,23.5903,23.5965,56600.0
2008-12-29 09:35:00,37.9,38.05,37.88,37.99,15700.0,23.5965,23.6899,23.584,23.6525,15700.0
2008-12-29 09:40:00,37.99,38.03,37.91,38.01,14800.0,23.6525,23.6774,23.6027,23.665,14800.0
2008-12-29 09:45:00,37.97,38.04,37.97,38.03,17400.0,23.6401,23.6837,23.6401,23.6774,17400.0
2008-12-29 09:50:00,38.03,38.06,37.97,38.03,29600.0,23.6774,23.6961,23.6401,23.6774,29600.0
2008-12-29 09:55:00,38.04,38.07,38.01,38.02,19600.0,23.6837,23.7023,23.665,23.6712,19600.0
2008-12-29 10:00:00,38.03,38.08,38.01,38.08,26300.0,23.6774,23.7086,23.665,23.7086,26300.0
2008-12-29 10:05:00,38.09,38.09,38.03,38.06,55200.0,23.7148,23.7148,23.6774,23.6961,55200.0
2008-12-29 10:10:00,38.05,38.06,37.98,37.98,33300.0,23.6899,23.6961,23.6463,23.6463,33300.0
2008-12-29 10:15:00,37.98,38.0,37.81,37.81,43600.0,23.6463,23.6588,23.5405,23.5405,43600.0
2008-12-29 10:20:00,37.8,37.8,37.66,37.7,40900.0,23.5342,23.5342,23.4471,23.472,40900.0
2008-12-29 10:25:00,37.7,37.84,37.64,37.84,48300.0,23.472,23.5591,23.4346,23.5591,48300.0
2008-12-29 10:30:00,37.83,37.93,37.79,37.92,63300.0,23.5529,23.6152,23.528,23.609,63300.0
2008-12-29 10:35:00,37.92,37.92,37.8,37.82,33100.0,23.609,23.609,23.5342,23.5467,33100.0
2008-12-29 10:40:00,37.83,37.85,37.79,37.82,31400.0,23.5529,23.5654,23.528,23.5467,31400.0
2008-12-29 10:45:00,37.82,37.85,37.81,37.84,29900.0,23.5467,23.5654,23.5405,23.5591,29900.0
2008-12-29 10:50:00,37.83,37.86,37.76,37.8,37200.0,23.5529,23.5716,23.5093,23.5342,37200.0
2008-12-29 10:55:00,37.8,37.8,37.72,37.73,24700.0,23.5342,23.5342,23.4844,23.4907,24700.0
2008-12-29 11:00:00,37.75,37.8,37.71,37.73,29400.0,23.5031,23.5342,23.4782,23.4907,29400.0
2008-12-29 11:05:00,37.73,37.79,37.7,37.74,32700.0,23.4907,23.528,23.472,23.4969,32700.0
2008-12-29 11:10:00,37.73,37.77,37.7,37.71,26400.0,23.4907,23.5156,23.472,23.4782,26400.0
2008-12-29 11:15:00,37.71,37.75,37.7,37.72,29000.0,23.4782,23.5031,23.472,23.4844,29000.0
2008-12-29 11:20:00,37.72,37.74,37.7,37.74,32700.0,23.4844,23.4969,23.472,23.4969,32700.0
2008-12-29 11:25:00,37.74,37.85,37.71,37.83,50800.0,23.4969,23.5654,23.4782,23.5529,50800.0
2008-12-29 11:30:00,37.83,37.89,37.83,37.87,32300.0,23.5529,23.5903,23.5529,23.5778,32300.0
2008-12-29 11:35:00,37.86,37.93,37.86,37.89,25900.0,23.5716,23.6152,23.5716,23.5903,25900.0
2008-12-29 11:40:00,37.89,37.89,37.81,37.81,10300.0,23.5903,23.5903,23.5405,23.5405,10300.0
2008-12-29 11:45:00,37.81,37.88,37.79,37.87,27600.0,23.5405,23.584,23.528,23.5778,27600.0
2008-12-29 11:50:00,37.87,37.91,37.85,37.91,12000.0,23.5778,23.6027,23.5654,23.6027,12000.0
2008-12-29 11:55:00,37.9,37.97,37.9,37.96,30900.0,23.5965,23.6401,23.5965,23.6339,30900.0
2008-12-29 12:00:00,37.96,38.06,37.96,38.05,34300.0,23.6339,23.6961,23.6339,23.6899,34300.0
2008-12-29 12:05:00,38.05,38.08,38.0,38.05,58500.0,23.6899,23.7086,23.6588,23.6899,58500.0
2008-12-29 12:10:00,38.03,38.07,38.02,38.06,23800.0,23.6774,23.7023,23.6712,23.6961,23800.0
2008-12-29 12:15:00,38.06,38.07,38.05,38.07,23100.0,23.6961,23.7023,23.6899,23.7023,23100.0
2008-12-29 12:20:00,38.06,38.06,37.99,37.99,34200.0,23.6961,23.6961,23.6525,23.6525,34200.0
2008-12-29 12:25:00,37.99,38.06,37.99,38.04,24500.0,23.6525,23.6961,23.6525,23.6837,24500.0
2008-12-29 12:30:00,38.04,38.04,37.97,38.0,29200.0,23.6837,23.6837,23.6401,23.6588,29200.0
2008-12-29 12:35:00,38.0,38.05,37.98,37.98,20600.0,23.6588,23.6899,23.6463,23.6463,20600.0
2008-12-29 12:40:00,37.98,38.03,37.97,38.03,36500.0,23.6463,23.6774,23.6401,23.6774,36500.0
2008-12-29 12:45:00,38.03,38.04,37.99,37.99,20900.0,23.6774,23.6837,23.6525,23.6525,20900.0
2008-12-29 12:50:00,38.0,38.04,37.98,38.0,24600.0,23.6588,23.6837,23.6463,23.6588,24600.0
2008-12-29 12:55:00,38.01,38.01,37.81,37.81,51100.0,23.665,23.665,23.5405,23.5405,51100.0
2008-12-29 13:00:00,37.78,37.8,37.68,37.77,61800.0,23.5218,23.5342,23.4595,23.5156,61800.0
2008-12-29 13:05:00,37.76,37.86,37.76,37.83,40500.0,23.5093,23.5716,23.5093,23.5529,40500.0
2008-12-29 13:10:00,37.83,37.89,37.8,37.81,28400.0,23.5529,23.5903,23.5342,23.5405,28400.0
2008-12-29 13:15:00,37.81,37.85,37.78,37.84,24800.0,23.5405,23.5654,23.5218,23.5591,24800.0
2008-12-29 13:20:00,37.84,37.87,37.83,37.85,23400.0,23.5591,23.5778,23.5529,23.5654,23400.0
2008-12-29 13:25:00,37.85,37.86,37.84,37.85,16600.0,23.5654,23.5716,23.5591,23.5654,16600.0
2008-12-29 13:30:00,37.84,37.85,37.81,37.82,36000.0,23.5591,23.5654,23.5405,23.5467,36000.0
2008-12-29 13:35:00,37.82,37.88,37.8,37.88,39800.0,23.5467,23.584,23.5342,23.584,39800.0
2008-12-29 13:40:00,37.87,37.9,37.87,37.9,20300.0,23.5778,23.5965,23.5778,23.5965,20300.0
2008-12-29 13:45:00,37.9,38.0,37.89,38.0,46000.0,23.5965,23.6588,23.5903,23.6588,46000.0
2008-12-29 13:50:00,38.01,38.02,37.97,37.98,35300.0,23.665,23.6712,23.6401,23.6463,35300.0
2008-12-29 13:55:00,37.97,38.01,37.95,37.97,39500.0,23.6401,23.665,23.6276,23.6401,39500.0
2008-12-29 14:00:00,37.97,38.0,37.97,38.0,21300.0,23.6401,23.6588,23.6401,23.6588,21300.0
2008-12-29 14:05:00,37.99,38.0,37.93,37.97,47800.0,23.6525,23.6588,23.6152,23.6401,47800.0
2008-12-29 14:10:00,37.97,38.01,37.97,38.01,28100.0,23.6401,23.665,23.6401,23.665,28100.0
2008-12-29 14:15:00,38.01,38.03,37.93,38.03,80700.0,23.665,23.6774,23.6152,23.6774,80700.0
2008-12-29 14:20:00,38.01,38.1,38.01,38.06,47300.0,23.665,23.721,23.665,23.6961,47300.0
2008-12-29 14:25:00,38.06,38.12,38.01,38.1,42200.0,23.6961,23.7335,23.665,23.721,42200.0
2008-12-29 14:30:00,38.11,38.12,38.05,38.09,33500.0,23.7272,23.7335,23.6899,23.7148,33500.0
2008-12-29 14:35:00,38.09,38.17,38.04,38.11,52900.0,23.7148,23.7646,23.6837,23.7272,52900.0
2008-12-29 14:40:00,38.1,38.17,38.1,38.15,44100.0,23.721,23.7646,23.721,23.7522,44100.0
2008-12-29 14:45:00,38.15,38.2,38.09,38.17,66100.0,23.7522,23.7833,23.7148,23.7646,66100.0
2008-12-29 14:50:00,38.16,38.17,38.11,38.15,40600.0,23.7584,23.7646,23.7272,23.7522,40600.0
2008-12-29 14:55:00,38.15,38.25,38.14,38.18,53400.0,23.7522,23.8144,23.7459,23.7708,53400.0
2008-12-29 15:00:00,38.17,38.25,38.17,38.2,44300.0,23.7646,23.8144,23.7646,23.7833,44300.0
2008-12-29 15:05:00,38.2,38.33,38.2,38.3,66000.0,23.7833,23.8642,23.7833,23.8455,66000.0
2008-12-29 15:10:00,38.29,38.34,38.28,38.3,52900.0,23.8393,23.8704,23.8331,23.8455,52900.0
2008-12-29 15:15:00,38.31,38.36,38.27,38.27,82000.0,23.8518,23.8829,23.8269,23.8269,82000.0
2008-12-29 15:20:00,38.29,38.34,38.25,38.31,100500.0,23.8393,23.8704,23.8144,23.8518,100500.0
2008-12-29 15:25:00,38.3,38.42,38.29,38.36,126200.0,23.8455,23.9203,23.8393,23.8829,126200.0
2008-12-29 15:30:00,38.36,38.45,38.33,38.39,106300.0,23.8829,23.9389,23.8642,23.9016,106300.0
2008-12-29 15:35:00,38.39,38.4,38.19,38.27,131000.0,23.9016,23.9078,23.7771,23.8269,131000.0
2008-12-29 15:40:00,38.27,38.48,38.27,38.46,138500.0,23.8269,23.9576,23.8269,23.9452,138500.0
2008-12-29 15:45:00,38.46,38.5,38.45,38.48,93700.0,23.9452,23.9701,23.9389,23.9576,93700.0
2008-12-29 15:50:00,38.48,38.49,38.36,38.37,128300.0,23.9576,23.9638,23.8829,23.8891,128300.0
2008-12-29 15:55:00,38.37,38.47,38.32,38.45,241000.0,23.8891,23.9514,23.858,23.9389,241000.0
2008-12-30 09:30:00,38.71,39.1,38.71,39.07,110400.0,24.1008,24.3436,24.1008,24.3249,110400.0
2008-12-30 09:35:00,39.07,39.29,39.06,39.23,75700.0,24.3249,24.4619,24.3187,24.4246,75700.0
2008-12-30 09:40:00,39.23,39.41,39.19,39.28,82400.0,24.4246,24.5366,24.3997,24.4557,82400.0
2008-12-30 09:45:00,39.29,39.38,39.18,39.21,44600.0,24.4619,24.5179,24.3934,24.4121,44600.0
2008-12-30 09:50:00,39.21,39.3,39.2,39.25,35200.0,24.4121,24.4681,24.4059,24.437,35200.0
2008-12-30 09:55:00,39.26,39.38,39.25,39.37,42400.0,24.4432,24.5179,24.437,24.5117,42400.0
2008-12-30 10:00:00,39.34,39.43,39.29,39.4,74900.0,24.493,24.5491,24.4619,24.5304,74900.0
2008-12-30 10:05:00,39.39,39.58,39.38,39.46,68200.0,24.5242,24.6425,24.5179,24.5678,68200.0
2008-12-30 10:10:00,39.45,39.54,39.45,39.48,34600.0,24.5615,24.6176,24.5615,24.5802,34600.0
2008-12-30 10:15:00,39.48,39.54,39.47,39.52,27300.0,24.5802,24.6176,24.574,24.6051,27300.0
2008-12-30 10:20:00,39.52,39.53,39.44,39.48,32700.0,24.6051,24.6113,24.5553,24.5802,32700.0
2008-12-30 10:25:00,39.45,39.5,39.45,39.5,25700.0,24.5615,24.5927,24.5615,24.5927,25700.0
2008-12-30 10:30:00,39.5,39.52,39.47,39.51,26000.0,24.5927,24.6051,24.574,24.5989,26000.0
2008-12-30 10:35:00,39.51,39.74,39.48,39.71,71200.0,24.5989,24.7421,24.5802,24.7234,71200.0
2008-12-30 10:40:00,39.7,39.77,39.65,39.68,61800.0,24.7172,24.7608,24.686,24.7047,61800.0
2008-12-30 10:45:00,39.67,39.74,39.64,39.72,25600.0,24.6985,24.7421,24.6798,24.7296,25600.0
2008-12-30 10:50:00,39.73,39.74,39.69,39.74,34800.0,24.7359,24.7421,24.711,24.7421,34800.0
2008-12-30 10:55:00,39.72,39.75,39.65,39.72,77000.0,24.7296,24.7483,24.686,24.7296,77000.0
2008-12-30 11:00:00,39.73,39.75,39.7,39.72,22000.0,24.7359,24.7483,24.7172,24.7296,22000.0
2008-12-30 11:05:00,39.7,39.72,39.59,39.62,45200.0,24.7172,24.7296,24.6487,24.6674,45200.0
2008-12-30 11:10:00,39.6,39.62,39.6,39.61,21500.0,24.6549,24.6674,24.6549,24.6611,21500.0
2008-12-30 11:15:00,39.62,39.67,39.6,39.67,42100.0,24.6674,24.6985,24.6549,24.6985,42100.0
2008-12-30 11:20:00,39.67,39.67,39.6,39.6,35700.0,24.6985,24.6985,24.6549,24.6549,35700.0
2008-12-30 11:25:00,39.6,39.68,39.56,39.67,40000.0,24.6549,24.7047,24.63,24.6985,40000.0
2008-12-30 11:30:00,39.67,39.74,39.67,39.7,48400.0,24.6985,24.7421,24.6985,24.7172,48400.0
2008-12-30 11:35:00,39.7,39.77,39.69,39.72,36600.0,24.7172,24.7608,24.711,24.7296,36600.0
2008-12-30 11:40:00,39.73,39.75,39.72,39.73,64400.0,24.7359,24.7483,24.7296,24.7359,64400.0
2008-12-30 11:45:00,39.73,39.75,39.66,39.68,49400.0,24.7359,24.7483,24.6923,24.7047,49400.0
2008-12-30 11:50:00,39.68,39.75,39.66,39.69,46200.0,24.7047,24.7483,24.6923,24.711,46200.0
2008-12-30 11:55:00,39.68,39.72,39.66,39.67,18800.0,24.7047,24.7296,24.6923,24.6985,18800.0
2008-12-30 12:00:00,39.67,39.75,39.67,39.72,51000.0,24.6985,24.7483,24.6985,24.7296,51000.0
2008-12-30 12:05:00,39.72,39.73,39.5,39.5,34200.0,24.7296,24.7359,24.5927,24.5927,34200.0
2008-12-30 12:10:00,39.5,39.53,39.44,39.44,33700.0,24.5927,24.6113,24.5553,24.5553,33700.0
2008-12-30 12:15:00,39.44,39.45,39.39,39.42,86700.0,24.5553,24.5615,24.5242,24.5429,86700.0
2008-12-30 12:20:00,39.41,39.41,39.32,39.33,36000.0,24.5366,24.5366,24.4806,24.4868,36000.0
2008-12-30 12:25:00,39.33,39.49,39.33,39.49,116600.0,24.4868,24.5864,24.4868,24.5864,116600.0
2008-12-30 12:30:00,39.49,39.5,39.45,39.47,21800.0,24.5864,24.5927,24.5615,24.574,21800.0
2008-12-30 12:35:00,39.47,39.47,39.33,39.33,50000.0,24.574,24.574,24.4868,24.4868,50000.0
2008-12-30 12:40:00,39.33,39.44,39.3,39.43,57700.0,24.4868,24.5553,24.4681,24.5491,57700.0
2008-12-30 12:45:00,39.43,39.52,39.43,39.49,94300.0,24.5491,24.6051,24.5491,24.5864,94300.0
2008-12-30 12:50:00,39.48,39.51,39.4,39.46,71100.0,24.5802,24.5989,24.5304,24.5678,71100.0
2008-12-30 12:55:00,39.46,39.46,39.4,39.42,30700.0,24.5678,24.5678,24.5304,24.5429,30700.0
2008-12-30 13:00:00,39.4,39.42,39.35,39.35,46900.0,24.5304,24.5429,24.4993,24.4993,46900.0
2008-12-30 13:05:00,39.34,39.34,39.29,39.3,30800.0,24.493,24.493,24.4619,24.4681,30800.0
2008-12-30 13:10:00,39.3,39.32,39.22,39.26,48500.0,24.4681,24.4806,24.4183,24.4432,48500.0
2008-12-30 13:15:00,39.25,39.29,39.19,39.22,52600.0,24.437,24.4619,24.3997,24.4183,52600.0
2008-12-30 13:20:00,39.21,39.22,39.17,39.21,21600.0,24.4121,24.4183,24.3872,24.4121,21600.0
2008-12-30 13:25:00,39.21,39.31,39.21,39.29,26000.0,24.4121,24.4744,24.4121,24.4619,26000.0
2008-12-30 13:30:00,39.29,39.29,39.25,39.25,23100.0,24.4619,24.4619,24.437,24.437,23100.0
2008-12-30 13:35:00,39.25,39.26,39.21,39.23,21900.0,24.437,24.4432,24.4121,24.4246,21900.0
2008-12-30 13:40:00,39.23,39.23,39.19,39.2,36100.0,24.4246,24.4246,24.3997,24.4059,36100.0
2008-12-30 13:45:00,39.19,39.24,39.19,39.24,92300.0,24.3997,24.4308,24.3997,24.4308,92300.0
2008-12-30 13:50:00,39.24,39.26,39.2,39.24,38500.0,24.4308,24.4432,24.4059,24.4308,38500.0
2008-12-30 13:55:00,39.24,39.25,39.21,39.22,28700.0,24.4308,24.437,24.4121,24.4183,28700.0
2008-12-30 14:00:00,39.21,39.24,39.2,39.23,44200.0,24.4121,24.4308,24.4059,24.4246,44200.0
2008-12-30 14:05:00,39.23,39.29,39.2,39.26,48800.0,24.4246,24.4619,24.4059,24.4432,48800.0
2008-12-30 14:10:00,39.26,39.31,39.22,39.31,52300.0,24.4432,24.4744,24.4183,24.4744,52300.0
2008-12-30 14:15:00,39.31,39.38,39.28,39.3,101300.0,24.4744,24.5179,24.4557,24.4681,101300.0
2008-12-30 14:20:00,39.3,39.35,39.23,39.31,58700.0,24.4681,24.4993,24.4246,24.4744,58700.0
2008-12-30 14:25:00,39.31,39.38,39.29,39.35,73800.0,24.4744,24.5179,24.4619,24.4993,73800.0
2008-12-30 14:30:00,39.35,39.36,39.26,39.27,34300.0,24.4993,24.5055,24.4432,24.4495,34300.0
2008-12-30 14:35:00,39.26,39.32,39.26,39.28,32000.0,24.4432,24.4806,24.4432,24.4557,32000.0
2008-12-30 14:40:00,39.28,39.29,39.2,39.25,42300.0,24.4557,24.4619,24.4059,24.437,42300.0
2008-12-30 14:45:00,39.24,39.31,39.24,39.31,120600.0,24.4308,24.4744,24.4308,24.4744,120600.0
2008-12-30 14:50:00,39.29,39.35,39.26,39.32,33800.0,24.4619,24.4993,24.4432,24.4806,33800.0
2008-12-30 14:55:00,39.32,39.37,39.27,39.29,39300.0,24.4806,24.5117,24.4495,24.4619,39300.0
2008-12-30 15:00:00,39.3,39.34,39.25,39.26,30600.0,24.4681,24.493,24.437,24.4432,30600.0
2008-12-30 15:05:00,39.26,39.26,39.16,39.17,33800.0,24.4432,24.4432,24.381,24.3872,33800.0
2008-12-30 15:10:00,39.18,39.25,39.17,39.24,46300.0,24.3934,24.437,24.3872,24.4308,46300.0
2008-12-30 15:15:00,39.24,39.28,39.22,39.23,22400.0,24.4308,24.4557,24.4183,24.4246,22400.0
2008-12-30 15:20:00,39.22,39.27,39.19,39.2,56100.0,24.4183,24.4495,24.3997,24.4059,56100.0
2008-12-30 15:25:00,39.2,39.31,39.2,39.28,59700.0,24.4059,24.4744,24.4059,24.4557,59700.0
2008-12-30 15:30:00,39.28,39.33,39.25,39.3,51400.0,24.4557,24.4868,24.437,24.4681,51400.0
2008-12-30 15:35:00,39.3,39.4,39.27,39.38,64400.0,24.4681,24.5304,24.4495,24.5179,64400.0
2008-12-30 15:40:00,39.38,39.53,39.37,39.53,116500.0,24.5179,24.6113,24.5117,24.6113,116500.0
2008-12-30 15:45:00,39.52,39.57,39.48,39.53,146300.0,24.6051,24.6362,24.5802,24.6113,146300.0
2008-12-30 15:50:00,39.53,39.69,39.53,39.67,195100.0,24.6113,24.711,24.6113,24.6985,195100.0
2008-12-30 15:55:00,39.68,39.76,39.65,39.65,240500.0,24.7047,24.7545,24.686,24.686,240500.0
2008-12-31 09:30:00,39.67,39.9,39.38,39.86,148000.0,24.6985,24.8417,24.5179,24.8168,148000.0
2008-12-31 09:35:00,39.89,39.95,39.86,39.93,125700.0,24.8355,24.8728,24.8168,24.8604,125700.0
2008-12-31 09:40:00,39.93,39.99,39.85,39.92,104400.0,24.8604,24.8977,24.8106,24.8542,104400.0
2008-12-31 09:45:00,39.91,39.96,39.87,39.95,58500.0,24.8479,24.8791,24.823,24.8728,58500.0
2008-12-31 09:50:00,39.94,39.99,39.87,39.96,37900.0,24.8666,24.8977,24.823,24.8791,37900.0
2008-12-31 09:55:00,39.95,40.0,39.94,39.99,58900.0,24.8728,24.904,24.8666,24.8977,58900.0
2008-12-31 10:00:00,39.99,40.0,39.96,39.96,69200.0,24.8977,24.904,24.8791,24.8791,69200.0
2008-12-31 10:05:00,39.96,39.96,39.8,39.82,49500.0,24.8791,24.8791,24.7794,24.7919,49500.0
2008-12-31 10:10:00,39.81,39.88,39.75,39.85,49800.0,24.7857,24.8292,24.7483,24.8106,49800.0
2008-12-31 10:15:00,39.86,39.9,39.75,39.87,48900.0,24.8168,24.8417,24.7483,24.823,48900.0
2008-12-31 10:20:00,39.87,39.88,39.84,39.85,44600.0,24.823,24.8292,24.8043,24.8106,44600.0
2008-12-31 10:25:00,39.85,39.89,39.78,39.78,52200.0,24.8106,24.8355,24.767,24.767,52200.0
2008-12-31 10:30:00,39.78,39.79,39.71,39.75,62100.0,24.767,24.7732,24.7234,24.7483,62100.0
2008-12-31 10:35:00,39.76,39.77,39.63,39.65,61000.0,24.7545,24.7608,24.6736,24.686,61000.0
2008-12-31 10:40:00,39.65,39.7,39.63,39.67,35200.0,24.686,24.7172,24.6736,24.6985,35200.0
2008-12-31 10:45:00,39.67,39.85,39.66,39.83,51600.0,24.6985,24.8106,24.6923,24.7981,51600.0
2008-12-31 10:50:00,39.83,39.83,39.69,39.78,39100.0,24.7981,24.7981,24.711,24.767,39100.0
2008-12-31 10:55:00,39.79,39.81,39.73,39.75,40900.0,24.7732,24.7857,24.7359,24.7483,40900.0
2008-12-31 11:00:00,39.76,39.79,39.73,39.77,62700.0,24.7545,24.7732,24.7359,24.7608,62700.0
2008-12-31 11:05:00,39.77,39.83,39.77,39.81,47000.0,24.7608,24.7981,24.7608,24.7857,47000.0
2008-12-31 11:10:00,39.81,39.86,39.81,39.83,49400.0,24.7857,24.8168,24.7857,24.7981,49400.0
2008-12-31 11:15:00,39.82,39.85,39.81,39.83,22100.0,24.7919,24.8106,24.7857,24.7981,22100.0
2008-12-31 11:20:00,39.83,39.84,39.77,39.84,32000.0,24.7981,24.8043,24.7608,24.8043,32000.0
2008-12-31 11:25:00,39.83,39.88,39.8,39.88,26100.0,24.7981,24.8292,24.7794,24.8292,26100.0
2008-12-31 11:30:00,39.87,39.9,39.83,39.83,48600.0,24.823,24.8417,24.7981,24.7981,48600.0
2008-12-31 11:35:00,39.84,39.86,39.72,39.74,65300.0,24.8043,24.8168,24.7296,24.7421,65300.0
2008-12-31 11:40:00,39.73,39.75,39.71,39.74,27000.0,24.7359,24.7483,24.7234,24.7421,27000.0
2008-12-31 11:45:00,39.74,39.9,39.74,39.9,63100.0,24.7421,24.8417,24.7421,24.8417,63100.0
2008-12-31 11:50:00,39.9,39.99,39.88,39.99,54500.0,24.8417,24.8977,24.8292,24.8977,54500.0
2008-12-31 11:55:00,39.98,40.0,39.95,39.99,41300.0,24.8915,24.904,24.8728,24.8977,41300.0
2008-12-31 12:00:00,39.98,40.0,39.95,39.99,24600.0,24.8915,24.904,24.8728,24.8977,24600.0
2008-12-31 12:05:00,39.98,40.0,39.97,40.0,42200.0,24.8915,24.904,24.8853,24.904,42200.0
2008-12-31 12:10:00,40.0,40.01,39.98,40.0,58200.0,24.904,24.9102,24.8915,24.904,58200.0
2008-12-31 12:15:00,40.0,40.0,39.95,39.96,27700.0,24.904,24.904,24.8728,24.8791,27700.0
2008-12-31 12:20:00,39.96,40.01,39.96,39.99,72600.0,24.8791,24.9102,24.8791,24.8977,72600.0
2008-12-31 12:25:00,40.0,40.1,40.0,40.1,47600.0,24.904,24.9662,24.904,24.9662,47600.0
2008-12-31 12:30:00,40.1,40.17,40.09,40.12,53900.0,24.9662,25.0098,24.96,24.9787,53900.0
2008-12-31 12:35:00,40.12,40.14,40.08,40.13,37900.0,24.9787,24.9911,24.9538,24.9849,37900.0
2008-12-31 12:40:00,40.13,40.15,40.11,40.15,28800.0,24.9849,24.9973,24.9724,24.9973,28800.0
2008-12-31 12:45:00,40.15,40.2,40.11,40.14,38700.0,24.9973,25.0285,24.9724,24.9911,38700.0
2008-12-31 12:50:00,40.13,40.14,40.07,40.08,27900.0,24.9849,24.9911,24.9475,24.9538,27900.0
2008-12-31 12:55:00,40.08,40.08,40.05,40.07,19300.0,24.9538,24.9538,24.9351,24.9475,19300.0
2008-12-31 13:00:00,40.07,40.13,40.06,40.11,21900.0,24.9475,24.9849,24.9413,24.9724,21900.0
2008-12-31 13:05:00,40.1,40.11,40.05,40.06,23000.0,24.9662,24.9724,24.9351,24.9413,23000.0
2008-12-31 13:10:00,40.06,40.06,39.98,40.01,34500.0,24.9413,24.9413,24.8915,24.9102,34500.0
2008-12-31 13:15:00,40.02,40.08,40.01,40.04,24300.0,24.9164,24.9538,24.9102,24.9289,24300.0
2008-12-31 13:20:00,40.05,40.05,39.92,39.92,19900.0,24.9351,24.9351,24.8542,24.8542,19900.0
2008-12-31 13:25:00,39.93,40.01,39.9,39.94,21900.0,24.8604,24.9102,24.8417,24.8666,21900.0
2008-12-31 13:30:00,39.94,39.99,39.92,39.96,14300.0,24.8666,24.8977,24.8542,24.8791,14300.0
2008-12-31 13:35:00,39.96,40.01,39.91,40.0,33200.0,24.8791,24.9102,24.8479,24.904,33200.0
2008-12-31 13:40:00,40.0,40.09,40.0,40.09,34000.0,24.904,24.96,24.904,24.96,34000.0
2008-12-31 13:45:00,40.09,40.09,40.05,40.06,16000.0,24.96,24.96,24.9351,24.9413,16000.0
2008-12-31 13:50:00,40.07,40.08,40.03,40.05,39400.0,24.9475,24.9538,24.9226,24.9351,39400.0
2008-12-31 13:55:00,40.06,40.17,40.03,40.07,83600.0,24.9413,25.0098,24.9226,24.9475,83600.0
2008-12-31 14:00:00,40.07,40.34,40.07,40.29,73400.0,24.9475,25.1156,24.9475,25.0845,73400.0
2008-12-31 14:05:00,40.29,40.34,40.21,40.25,55700.0,25.0845,25.1156,25.0347,25.0596,55700.0
2008-12-31 14:10:00,40.25,40.27,40.2,40.21,26800.0,25.0596,25.0721,25.0285,25.0347,26800.0
2008-12-31 14:15:00,40.21,40.22,40.16,40.19,26100.0,25.0347,25.0409,25.0036,25.0223,26100.0
2008-12-31 14:20:00,40.19,40.21,40.12,40.12,40900.0,25.0223,25.0347,24.9787,24.9787,40900.0
2008-12-31 14:25:00,40.12,40.22,40.1,40.22,46700.0,24.9787,25.0409,24.9662,25.0409,46700.0
2008-12-31 14:30:00,40.23,40.3,40.2,40.23,35600.0,25.0472,25.0907,25.0285,25.0472,35600.0
2008-12-31 14:35:00,40.22,40.23,40.04,40.16,43100.0,25.0409,25.0472,24.9289,25.0036,43100.0
2008-12-31 14:40:00,40.16,40.21,40.12,40.18,16100.0,25.0036,25.0347,24.9787,25.016,16100.0
2008-12-31 14:45:00,40.17,40.18,40.09,40.16,21800.0,25.0098,25.016,24.96,25.0036,21800.0
2008-12-31 14:50:00,40.16,40.18,40.11,40.13,26400.0,25.0036,25.016,24.9724,24.9849,26400.0
2008-12-31 14:55:00,40.13,40.18,40.12,40.18,15700.0,24.9849,25.016,24.9787,25.016,15700.0
2008-12-31 15:00:00,40.18,40.27,40.18,40.24,23400.0,25.016,25.0721,25.016,25.0534,23400.0
2008-12-31 15:05:00,40.23,40.28,40.18,40.26,52400.0,25.0472,25.0783,25.016,25.0658,52400.0
2008-12-31 15:10:00,40.26,40.29,40.17,40.19,94300.0,25.0658,25.0845,25.0098,25.0223,94300.0
2008-12-31 15:15:00,40.2,40.23,40.16,40.2,38600.0,25.0285,25.0472,25.0036,25.0285,38600.0
2008-12-31 15:20:00,40.21,40.32,40.19,40.3,48700.0,25.0347,25.1032,25.0223,25.0907,48700.0
2008-12-31 15:25:00,40.3,40.31,40.15,40.28,36800.0,25.0907,25.097,24.9973,25.0783,36800.0
2008-12-31 15:30:00,40.28,40.36,40.22,40.35,55100.0,25.0783,25.1281,25.0409,25.1219,55100.0
2008-12-31 15:35:00,40.35,40.42,40.32,40.34,98900.0,25.1219,25.1655,25.1032,25.1156,98900.0
2008-12-31 15:40:00,40.35,40.37,40.26,40.3,80800.0,25.1219,25.1343,25.0658,25.0907,80800.0
2008-12-31 15:45:00,40.31,40.33,40.11,40.22,88600.0,25.097,25.1094,24.9724,25.0409,88600.0
2008-12-31 15:50:00,40.23,40.29,40.14,40.27,100000.0,25.0472,25.0845,24.9911,25.0721,100000.0
2008-12-31 15:55:00,40.28,40.5,40.23,40.27,270900.0,25.0783,25.2153,25.0472,25.0721,270900.0
2009-01-02 09:30:00,40.38,40.48,40.08,40.18,69900.0,25.1405,25.2028,24.9538,25.016,69900.0
2009-01-02 09:35:00,40.16,40.18,39.94,40.0,95500.0,25.0036,25.016,24.8666,24.904,95500.0
2009-01-02 09:40:00,40.02,40.17,39.89,39.94,149100.0,24.9164,25.0098,24.8355,24.8666,149100.0
2009-01-02 09:45:00,39.95,39.98,39.79,39.81,38100.0,24.8728,24.8915,24.7732,24.7857,38100.0
2009-01-02 09:50:00,39.82,39.83,39.69,39.75,36200.0,24.7919,24.7981,24.711,24.7483,36200.0
2009-01-02 09:55:00,39.75,39.83,39.71,39.77,19900.0,24.7483,24.7981,24.7234,24.7608,19900.0
2009-01-02 10:00:00,39.76,39.88,39.72,39.78,28400.0,24.7545,24.8292,24.7296,24.767,28400.0
2009-01-02 10:05:00,39.79,39.85,39.77,39.82,17900.0,24.7732,24.8106,24.7608,24.7919,17900.0
2009-01-02 10:10:00,39.81,40.0,39.78,39.99,26500.0,24.7857,24.904,24.767,24.8977,26500.0
2009-01-02 10:15:00,39.98,39.98,39.91,39.92,22800.0,24.8915,24.8915,24.8479,24.8542,22800.0
2009-01-02 10:20:00,39.92,39.94,39.9,39.94,44100.0,24.8542,24.8666,24.8417,24.8666,44100.0
2009-01-02 10:25:00,39.94,40.0,39.89,39.98,30400.0,24.8666,24.904,24.8355,24.8915,30400.0
2009-01-02 10:30:00,39.99,40.03,39.96,39.99,61600.0,24.8977,24.9226,24.8791,24.8977,61600.0
2009-01-02 10:35:00,40.0,40.07,39.97,40.04,70600.0,24.904,24.9475,24.8853,24.9289,70600.0
2009-01-02 10:40:00,40.05,40.08,40.01,40.01,55100.0,24.9351,24.9538,24.9102,24.9102,55100.0
2009-01-02 10:45:00,40.01,40.03,40.01,40.01,28500.0,24.9102,24.9226,24.9102,24.9102,28500.0
2009-01-02 10:50:00,40.0,40.01,39.97,39.98,73100.0,24.904,24.9102,24.8853,24.8915,73100.0
2009-01-02 10:55:00,39.98,39.98,39.94,39.96,76000.0,24.8915,24.8915,24.8666,24.8791,76000.0
2009-01-02 11:00:00,39.95,39.97,39.3,39.91,62700.0,24.8728,24.8853,24.4681,24.8479,62700.0
2009-01-02 11:05:00,39.9,39.93,39.88,39.91,75000.0,24.8417,24.8604,24.8292,24.8479,75000.0
2009-01-02 11:10:00,39.92,39.95,39.9,39.94,63400.0,24.8542,24.8728,24.8417,24.8666,63400.0
2009-01-02 11:15:00,39.95,39.97,39.88,39.95,116400.0,24.8728,24.8853,24.8292,24.8728,116400.0
2009-01-02 11:20:00,39.93,39.96,39.9,39.93,87200.0,24.8604,24.8791,24.8417,24.8604,87200.0
2009-01-02 11:25:00,39.94,39.96,39.87,39.93,94900.0,24.8666,24.8791,24.823,24.8604,94900.0
2009-01-02 11:30:00,39.94,39.96,39.88,39.92,69500.0,24.8666,24.8791,24.8292,24.8542,69500.0
2009-01-02 11:35:00,39.92,39.95,39.83,39.91,100700.0,24.8542,24.8728,24.7981,24.8479,100700.0
2009-01-02 11:40:00,39.91,39.94,39.81,39.87,118400.0,24.8479,24.8666,24.7857,24.823,118400.0
2009-01-02 11:45:00,39.88,39.96,39.88,39.92,82400.0,24.8292,24.8791,24.8292,24.8542,82400.0
2009-01-02 11:50:00,39.93,40.01,39.92,40.0,227500.0,24.8604,24.9102,24.8542,24.904,227500.0
2009-01-02 11:55:00,40.0,40.1,39.99,40.09,153100.0,24.904,24.9662,24.8977,24.96,153100.0
2009-01-02 12:00:00,40.09,40.28,40.09,40.27,81700.0,24.96,25.0783,24.96,25.0721,81700.0
2009-01-02 12:05:00,40.26,40.27,40.21,40.21,52100.0,25.0658,25.0721,25.0347,25.0347,52100.0
2009-01-02 12:10:00,40.22,40.27,40.21,40.24,54000.0,25.0409,25.0721,25.0347,25.0534,54000.0
2009-01-02 12:15:00,40.25,40.28,40.22,40.25,20800.0,25.0596,25.0783,25.0409,25.0596,20800.0
2009-01-02 12:20:00,40.23,40.25,40.22,40.25,30600.0,25.0472,25.0596,25.0409,25.0596,30600.0
2009-01-02 12:25:00,40.25,40.31,40.23,40.3,21800.0,25.0596,25.097,25.0472,25.0907,21800.0
2009-01-02 12:30:00,40.3,40.37,40.3,40.35,40700.0,25.0907,25.1343,25.0907,25.1219,40700.0
2009-01-02 12:35:00,40.35,40.35,40.27,40.3,51900.0,25.1219,25.1219,25.0721,25.0907,51900.0
2009-01-02 12:40:00,40.28,40.32,40.25,40.28,27800.0,25.0783,25.1032,25.0596,25.0783,27800.0
2009-01-02 12:45:00,40.29,40.3,40.28,40.28,14200.0,25.0845,25.0907,25.0783,25.0783,14200.0
2009-01-02 12:50:00,40.28,40.29,40.24,40.27,12200.0,25.0783,25.0845,25.0534,25.0721,12200.0
2009-01-02 12:55:00,40.27,40.28,40.23,40.25,23600.0,25.0721,25.0783,25.0472,25.0596,23600.0
2009-01-02 13:00:00,40.25,40.3,40.25,40.29,21700.0,25.0596,25.0907,25.0596,25.0845,21700.0
2009-01-02 13:05:00,40.29,40.32,40.27,40.31,28000.0,25.0845,25.1032,25.0721,25.097,28000.0
2009-01-02 13:10:00,40.31,40.48,40.3,40.39,71900.0,25.097,25.2028,25.0907,25.1468,71900.0
2009-01-02 13:15:00,40.39,40.41,40.34,40.34,27800.0,25.1468,25.1592,25.1156,25.1156,27800.0
2009-01-02 13:20:00,40.35,40.4,40.33,40.38,44900.0,25.1219,25.153,25.1094,25.1405,44900.0
2009-01-02 13:25:00,40.4,40.52,40.34,40.52,59100.0,25.153,25.2277,25.1156,25.2277,59100.0
2009-01-02 13:30:00,40.52,40.54,40.48,40.53,22500.0,25.2277,25.2402,25.2028,25.2339,22500.0
2009-01-02 13:35:00,40.53,40.59,40.51,40.53,31900.0,25.2339,25.2713,25.2215,25.2339,31900.0
2009-01-02 13:40:00,40.53,40.59,40.52,40.58,48600.0,25.2339,25.2713,25.2277,25.2651,48600.0
2009-01-02 13:45:00,40.55,40.59,40.52,40.54,44000.0,25.2464,25.2713,25.2277,25.2402,44000.0
2009-01-02 13:50:00,40.56,40.58,40.53,40.54,20000.0,25.2526,25.2651,25.2339,25.2402,20000.0
2009-01-02 13:55:00,40.53,40.54,40.48,40.52,33100.0,25.2339,25.2402,25.2028,25.2277,33100.0
2009-01-02 14:00:00,40.52,40.53,40.46,40.47,23000.0,25.2277,25.2339,25.1904,25.1966,23000.0
2009-01-02 14:05:00,40.49,40.5,40.39,40.44,46600.0,25.209,25.2153,25.1468,25.1779,46600.0
2009-01-02 14:10:00,40.44,40.48,40.41,40.47,19800.0,25.1779,25.2028,25.1592,25.1966,19800.0
2009-01-02 14:15:00,40.48,40.5,40.46,40.47,27500.0,25.2028,25.2153,25.1904,25.1966,27500.0
2009-01-02 14:20:00,40.49,40.57,40.48,40.48,47400.0,25.209,25.2588,25.2028,25.2028,47400.0
2009-01-02 14:25:00,40.48,40.53,40.46,40.51,41200.0,25.2028,25.2339,25.1904,25.2215,41200.0
2009-01-02 14:30:00,40.51,40.6,40.48,40.55,55800.0,25.2215,25.2775,25.2028,25.2464,55800.0
2009-01-02 14:35:00,40.56,40.61,40.46,40.51,48900.0,25.2526,25.2837,25.1904,25.2215,48900.0
2009-01-02 14:40:00,40.51,40.58,40.46,40.48,40800.0,25.2215,25.2651,25.1904,25.2028,40800.0
2009-01-02 14:45:00,40.48,40.52,40.42,40.42,29100.0,25.2028,25.2277,25.1655,25.1655,29100.0
2009-01-02 14:50:00,40.42,40.54,40.4,40.49,41800.0,25.1655,25.2402,25.153,25.209,41800.0
2009-01-02 14:55:00,40.49,40.55,40.47,40.53,29000.0,25.209,25.2464,25.1966,25.2339,29000.0
2009-01-02 15:00:00,40.54,40.7,40.53,40.59,127100.0,25.2402,25.3398,25.2339,25.2713,127100.0
2009-01-02 15:05:00,40.6,40.6,40.48,40.5,67200.0,25.2775,25.2775,25.2028,25.2153,67200.0
2009-01-02 15:10:00,40.5,40.53,40.41,40.51,104500.0,25.2153,25.2339,25.1592,25.2215,104500.0
2009-01-02 15:15:00,40.51,40.52,40.45,40.49,58400.0,25.2215,25.2277,25.1841,25.209,58400.0
2009-01-02 15:20:00,40.48,40.49,40.42,40.49,54100.0,25.2028,25.209,25.1655,25.209,54100.0
2009-01-02 15:25:00,40.48,40.53,40.47,40.52,39500.0,25.2028,25.2339,25.1966,25.2277,39500.0
2009-01-02 15:30:00,40.51,40.53,40.41,40.42,68000.0,25.2215,25.2339,25.1592,25.1655,68000.0
2009-01-02 15:35:00,40.42,40.52,40.39,40.46,132000.0,25.1655,25.2277,25.1468,25.1904,132000.0
2009-01-02 15:40:00,40.47,40.58,40.47,40.5,311500.0,25.1966,25.2651,25.1966,25.2153,311500.0
2009-01-02 15:45:00,40.5,40.53,40.47,40.51,235800.0,25.2153,25.2339,25.1966,25.2215,235800.0
2009-01-02 15:50:00,40.51,40.76,40.5,40.76,278600.0,25.2215,25.3771,25.2153,25.3771,278600.0
2009-01-02 15:55:00,40.75,40.78,40.5,40.54,367700.0,25.3709,25.3896,25.2153,25.2402,367700.0
2009-01-05 09:30:00,40.55,40.56,40.25,40.29,108200.0,25.2464,25.2526,25.0596,25.0845,108200.0
2009-01-05 09:35:00,40.27,40.3,39.9,40.02,116600.0,25.0721,25.0907,24.8417,24.9164,116600.0
2009-01-05 09:40:00,40.04,40.04,39.68,39.85,103700.0,24.9289,24.9289,24.7047,24.8106,103700.0
2009-01-05 09:45:00,39.84,39.85,39.72,39.82,76600.0,24.8043,24.8106,24.7296,24.7919,76600.0
2009-01-05 09:50:00,39.81,40.04,39.8,39.83,80900.0,24.7857,24.9289,24.7794,24.7981,80900.0
2009-01-05 09:55:00,39.83,39.9,39.75,39.77,48800.0,24.7981,24.8417,24.7483,24.7608,48800.0
2009-01-05 10:00:00,39.78,39.97,39.75,39.96,104300.0,24.767,24.8853,24.7483,24.8791,104300.0
2009-01-05 10:05:00,39.95,39.97,39.82,39.94,77100.0,24.8728,24.8853,24.7919,24.8666,77100.0
2009-01-05 10:10:00,39.93,39.96,39.86,39.91,29200.0,24.8604,24.8791,24.8168,24.8479,29200.0
2009-01-05 10:15:00,39.91,40.08,39.9,40.04,91700.0,24.8479,24.9538,24.8417,24.9289,91700.0
2009-01-05 10:20:00,40.03,40.15,40.03,40.15,40100.0,24.9226,24.9973,24.9226,24.9973,40100.0
2009-01-05 10:25:00,40.15,40.21,40.11,40.18,46000.0,24.9973,25.0347,24.9724,25.016,46000.0
2009-01-05 10:30:00,40.17,40.24,40.16,40.16,54000.0,25.0098,25.0534,25.0036,25.0036,54000.0
2009-01-05 10:35:00,40.17,40.17,40.02,40.05,35700.0,25.0098,25.0098,24.9164,24.9351,35700.0
2009-01-05 10:40:00,40.05,40.16,40.04,40.13,39900.0,24.9351,25.0036,24.9289,24.9849,39900.0
2009-01-05 10:45:00,40.14,40.19,40.11,40.14,37000.0,24.9911,25.0223,24.9724,24.9911,37000.0
2009-01-05 10:50:00,40.14,40.23,40.12,40.15,43400.0,24.9911,25.0472,24.9787,24.9973,43400.0
2009-01-05 10:55:00,40.15,40.2,40.12,40.14,24300.0,24.9973,25.0285,24.9787,24.9911,24300.0
2009-01-05 11:00:00,40.14,40.17,40.03,40.07,43000.0,24.9911,25.0098,24.9226,24.9475,43000.0
2009-01-05 11:05:00,40.06,40.16,40.06,40.16,23500.0,24.9413,25.0036,24.9413,25.0036,23500.0
2009-01-05 11:10:00,40.15,40.19,40.13,40.13,29600.0,24.9973,25.0223,24.9849,24.9849,29600.0
2009-01-05 11:15:00,40.13,40.17,40.02,40.09,46900.0,24.9849,25.0098,24.9164,24.96,46900.0
2009-01-05 11:20:00,40.08,40.09,39.97,39.97,40600.0,24.9538,24.96,24.8853,24.8853,40600.0
2009-01-05 11:25:00,39.98,40.0,39.95,39.96,31300.0,24.8915,24.904,24.8728,24.8791,31300.0
2009-01-05 11:30:00,39.96,39.98,39.92,39.93,44500.0,24.8791,24.8915,24.8542,24.8604,44500.0
2009-01-05 11:35:00,39.94,39.95,39.86,39.92,54200.0,24.8666,24.8728,24.8168,24.8542,54200.0
2009-01-05 11:40:00,39.92,39.92,39.85,39.88,44100.0,24.8542,24.8542,24.8106,24.8292,44100.0
2009-01-05 11:45:00,39.89,39.95,39.82,39.84,95200.0,24.8355,24.8728,24.7919,24.8043,95200.0
2009-01-05 11:50:00,39.83,39.86,39.81,39.81,56100.0,24.7981,24.8168,24.7857,24.7857,56100.0
2009-01-05 11:55:00,39.83,39.83,39.73,39.76,51200.0,24.7981,24.7981,24.7359,24.7545,51200.0
2009-01-05 12:00:00,39.76,39.78,39.75,39.78,42300.0,24.7545,24.767,24.7483,24.767,42300.0
2009-01-05 12:05:00,39.77,39.82,39.75,39.81,23600.0,24.7608,24.7919,24.7483,24.7857,23600.0
2009-01-05 12:10:00,39.81,39.82,39.79,39.82,24600.0,24.7857,24.7919,24.7732,24.7919,24600.0
2009-01-05 12:15:00,39.82,39.88,39.82,39.86,37500.0,24.7919,24.8292,24.7919,24.8168,37500.0
2009-01-05 12:20:00,39.86,39.93,39.85,39.87,32400.0,24.8168,24.8604,24.8106,24.823,32400.0
2009-01-05 12:25:00,39.87,39.88,39.78,39.8,64000.0,24.823,24.8292,24.767,24.7794,64000.0
2009-01-05 12:30:00,39.79,39.79,39.72,39.74,63800.0,24.7732,24.7732,24.7296,24.7421,63800.0
2009-01-05 12:35:00,39.73,39.73,39.68,39.69,35200.0,24.7359,24.7359,24.7047,24.711,35200.0
2009-01-05 12:40:00,39.7,39.71,39.5,39.51,181900.0,24.7172,24.7234,24.5927,24.5989,181900.0
2009-01-05 12:45:00,39.52,39.58,39.47,39.49,130700.0,24.6051,24.6425,24.574,24.5864,130700.0
2009-01-05 12:50:00,39.49,39.5,39.32,39.33,129400.0,24.5864,24.5927,24.4806,24.4868,129400.0
2009-01-05 12:55:00,39.34,39.36,39.15,39.2,380700.0,24.493,24.5055,24.3747,24.4059,380700.0
2009-01-05 13:00:00,39.19,39.44,39.17,39.39,92400.0,24.3997,24.5553,24.3872,24.5242,92400.0
2009-01-05 13:05:00,39.4,39.41,39.3,39.38,63900.0,24.5304,24.5366,24.4681,24.5179,63900.0
2009-01-05 13:10:00,39.37,39.37,39.3,39.33,64600.0,24.5117,24.5117,24.4681,24.4868,64600.0
2009-01-05 13:15:00,39.34,39.44,39.34,39.39,63500.0,24.493,24.5553,24.493,24.5242,63500.0
2009-01-05 13:20:00,39.4,39.51,39.39,39.51,54600.0,24.5304,24.5989,24.5242,24.5989,54600.0
2009-01-05 13:25:00,39.51,39.51,39.39,39.41,49100.0,24.5989,24.5989,24.5242,24.5366,49100.0
2009-01-05 13:30:00,39.41,39.47,39.37,39.44,62200.0,24.5366,24.574,24.5117,24.5553,62200.0
2009-01-05 13:35:00,39.45,39.47,39.33,39.39,77600.0,24.5615,24.574,24.4868,24.5242,77600.0
2009-01-05 13:40:00,39.39,39.47,39.34,39.47,56400.0,24.5242,24.574,24.493,24.574,56400.0
2009-01-05 13:45:00,39.47,39.51,39.46,39.49,48600.0,24.574,24.5989,24.5678,24.5864,48600.0
2009-01-05 13:50:00,39.5,39.63,39.48,39.63,74300.0,24.5927,24.6736,24.5802,24.6736,74300.0
2009-01-05 13:55:00,39.63,39.71,39.61,39.66,50700.0,24.6736,24.7234,24.6611,24.6923,50700.0
2009-01-05 14:00:00,39.66,39.7,39.58,39.61,54500.0,24.6923,24.7172,24.6425,24.6611,54500.0
2009-01-05 14:05:00,39.6,39.61,39.5,39.5,65000.0,24.6549,24.6611,24.5927,24.5927,65000.0
2009-01-05 14:10:00,39.5,39.52,39.44,39.48,73100.0,24.5927,24.6051,24.5553,24.5802,73100.0
2009-01-05 14:15:00,39.48,39.5,39.4,39.42,46300.0,24.5802,24.5927,24.5304,24.5429,46300.0
2009-01-05 14:20:00,39.42,39.43,39.28,39.31,102200.0,24.5429,24.5491,24.4557,24.4744,102200.0
2009-01-05 14:25:00,39.31,39.33,39.24,39.26,72600.0,24.4744,24.4868,24.4308,24.4432,72600.0
2009-01-05 14:30:00,39.25,39.27,39.2,39.22,88800.0,24.437,24.4495,24.4059,24.4183,88800.0
2009-01-05 14:35:00,39.22,39.22,39.16,39.18,95700.0,24.4183,24.4183,24.381,24.3934,95700.0
2009-01-05 14:40:00,39.17,39.28,39.14,39.15,106800.0,24.3872,24.4557,24.3685,24.3747,106800.0
2009-01-05 14:45:00,39.15,39.17,39.07,39.15,79400.0,24.3747,24.3872,24.3249,24.3747,79400.0
2009-01-05 14:50:00,39.16,39.17,39.13,39.16,43600.0,24.381,24.3872,24.3623,24.381,43600.0
2009-01-05 14:55:00,39.16,39.22,39.16,39.2,61000.0,24.381,24.4183,24.381,24.4059,61000.0
2009-01-05 15:00:00,39.21,39.27,39.2,39.27,56800.0,24.4121,24.4495,24.4059,24.4495,56800.0
2009-01-05 15:05:00,39.26,39.35,39.26,39.26,87100.0,24.4432,24.4993,24.4432,24.4432,87100.0
2009-01-05 15:10:00,39.27,39.28,39.2,39.23,131500.0,24.4495,24.4557,24.4059,24.4246,131500.0
2009-01-05 15:15:00,39.23,39.27,39.18,39.25,132500.0,24.4246,24.4495,24.3934,24.437,132500.0
2009-01-05 15:20:00,39.24,39.29,39.22,39.28,93700.0,24.4308,24.4619,24.4183,24.4557,93700.0
2009-01-05 15:25:00,39.28,39.31,39.2,39.22,87500.0,24.4557,24.4744,24.4059,24.4183,87500.0
2009-01-05 15:30:00,39.22,39.23,39.15,39.21,128100.0,24.4183,24.4246,24.3747,24.4121,128100.0
2009-01-05 15:35:00,39.21,39.28,39.15,39.27,331300.0,24.4121,24.4557,24.3747,24.4495,331300.0
2009-01-05 15:40:00,39.26,39.38,39.26,39.37,130300.0,24.4432,24.5179,24.4432,24.5117,130300.0
2009-01-05 15:45:00,39.37,39.46,39.35,39.38,164500.0,24.5117,24.5678,24.4993,24.5179,164500.0
2009-01-05 15:50:00,39.39,39.44,39.37,39.43,153100.0,24.5242,24.5553,24.5117,24.5491,153100.0
2009-01-05 15:55:00,39.42,39.52,39.39,39.47,258500.0,24.5429,24.6051,24.5242,24.574,258500.0
2009-01-06 09:30:00,39.64,39.76,39.37,39.42,174800.0,24.6798,24.7545,24.5117,24.5429,174800.0
2009-01-06 09:35:00,39.45,39.46,39.08,39.12,158100.0,24.5615,24.5678,24.3312,24.3561,158100.0
2009-01-06 09:40:00,39.12,39.15,38.81,38.98,273200.0,24.3561,24.3747,24.1631,24.2689,273200.0
2009-01-06 09:45:00,38.98,39.16,38.95,39.13,110500.0,24.2689,24.381,24.2502,24.3623,110500.0
2009-01-06 09:50:00,39.13,39.14,38.97,38.98,124000.0,24.3623,24.3685,24.2627,24.2689,124000.0
2009-01-06 09:55:00,38.98,38.99,38.77,38.77,313200.0,24.2689,24.2751,24.1382,24.1382,313200.0
2009-01-06 10:00:00,38.77,38.94,38.59,38.74,142400.0,24.1382,24.244,24.0261,24.1195,142400.0
2009-01-06 10:05:00,38.73,38.79,38.67,38.76,98800.0,24.1133,24.1506,24.0759,24.1319,98800.0
2009-01-06 10:10:00,38.76,38.76,38.51,38.6,97900.0,24.1319,24.1319,23.9763,24.0323,97900.0
2009-01-06 10:15:00,38.6,38.71,38.55,38.69,100200.0,24.0323,24.1008,24.0012,24.0884,100200.0
2009-01-06 10:20:00,38.69,38.7,38.63,38.66,110200.0,24.0884,24.0946,24.051,24.0697,110200.0
2009-01-06 10:25:00,38.66,38.69,38.6,38.66,80100.0,24.0697,24.0884,24.0323,24.0697,80100.0
2009-01-06 10:30:00,38.66,38.79,38.66,38.79,63800.0,24.0697,24.1506,24.0697,24.1506,63800.0
2009-01-06 10:35:00,38.78,38.86,38.77,38.83,75000.0,24.1444,24.1942,24.1382,24.1755,75000.0
2009-01-06 10:40:00,38.84,38.93,38.82,38.92,58000.0,24.1817,24.2378,24.1693,24.2316,58000.0
2009-01-06 10:45:00,38.92,38.95,38.89,38.94,99100.0,24.2316,24.2502,24.2129,24.244,99100.0
2009-01-06 10:50:00,38.94,39.0,38.92,38.93,74100.0,24.244,24.2814,24.2316,24.2378,74100.0
2009-01-06 10:55:00,38.94,39.02,38.9,38.94,62500.0,24.244,24.2938,24.2191,24.244,62500.0
2009-01-06 11:00:00,38.93,38.95,38.85,38.87,116900.0,24.2378,24.2502,24.188,24.2004,116900.0
2009-01-06 11:05:00,38.86,38.92,38.85,38.88,124700.0,24.1942,24.2316,24.188,24.2066,124700.0
2009-01-06 11:10:00,38.88,38.95,38.85,38.95,81000.0,24.2066,24.2502,24.188,24.2502,81000.0
2009-01-06 11:15:00,38.94,39.05,38.93,39.03,88200.0,24.244,24.3125,24.2378,24.3,88200.0
2009-01-06 11:20:00,39.04,39.11,39.03,39.06,103800.0,24.3063,24.3498,24.3,24.3187,103800.0
2009-01-06 11:25:00,39.06,39.15,39.02,39.04,138800.0,24.3187,24.3747,24.2938,24.3063,138800.0
2009-01-06 11:30:00,39.02,39.13,39.02,39.11,70700.0,24.2938,24.3623,24.2938,24.3498,70700.0
2009-01-06 11:35:00,39.11,39.18,39.07,39.17,63100.0,24.3498,24.3934,24.3249,24.3872,63100.0
2009-01-06 11:40:00,39.17,39.21,39.17,39.19,37800.0,24.3872,24.4121,24.3872,24.3997,37800.0
2009-01-06 11:45:00,39.2,39.22,39.05,39.1,72100.0,24.4059,24.4183,24.3125,24.3436,72100.0
2009-01-06 11:50:00,39.1,39.16,39.08,39.16,105100.0,24.3436,24.381,24.3312,24.381,105100.0
2009-01-06 11:55:00,39.16,39.24,39.16,39.23,130100.0,24.381,24.4308,24.381,24.4246,130100.0
2009-01-06 12:00:00,39.22,39.23,39.19,39.22,73000.0,24.4183,24.4246,24.3997,24.4183,73000.0
2009-01-06 12:05:00,39.22,39.36,39.22,39.36,131800.0,24.4183,24.5055,24.4183,24.5055,131800.0
2009-01-06 12:10:00,39.35,39.49,39.35,39.47,122000.0,24.4993,24.5864,24.4993,24.574,122000.0
2009-01-06 12:15:00,39.47,39.48,39.44,39.45,92700.0,24.574,24.5802,24.5553,24.5615,92700.0
2009-01-06 12:20:00,39.44,39.44,39.38,39.39,82800.0,24.5553,24.5553,24.5179,24.5242,82800.0
2009-01-06 12:25:00,39.39,39.39,39.27,39.29,100700.0,24.5242,24.5242,24.4495,24.4619,100700.0
2009-01-06 12:30:00,39.3,39.34,39.27,39.33,41900.0,24.4681,24.493,24.4495,24.4868,41900.0
2009-01-06 12:35:00,39.34,39.5,39.34,39.49,58000.0,24.493,24.5927,24.493,24.5864,58000.0
2009-01-06 12:40:00,39.48,39.53,39.46,39.49,53200.0,24.5802,24.6113,24.5678,24.5864,53200.0
2009-01-06 12:45:00,39.49,39.51,39.41,39.48,79400.0,24.5864,24.5989,24.5366,24.5802,79400.0
2009-01-06 12:50:00,39.47,39.51,39.46,39.48,144700.0,24.574,24.5989,24.5678,24.5802,144700.0
2009-01-06 12:55:00,39.48,39.48,39.4,39.42,78300.0,24.5802,24.5802,24.5304,24.5429,78300.0
2009-01-06 13:00:00,39.44,39.44,39.33,39.36,101500.0,24.5553,24.5553,24.4868,24.5055,101500.0
2009-01-06 13:05:00,39.38,39.4,39.35,39.37,43800.0,24.5179,24.5304,24.4993,24.5117,43800.0
2009-01-06 13:10:00,39.37,39.38,39.33,39.36,53700.0,24.5117,24.5179,24.4868,24.5055,53700.0
2009-01-06 13:15:00,39.35,39.36,39.29,39.31,59600.0,24.4993,24.5055,24.4619,24.4744,59600.0
2009-01-06 13:20:00,39.3,39.34,39.28,39.31,100600.0,24.4681,24.493,24.4557,24.4744,100600.0
2009-01-06 13:25:00,39.31,39.35,39.29,39.33,66600.0,24.4744,24.4993,24.4619,24.4868,66600.0
2009-01-06 13:30:00,39.33,39.33,39.24,39.3,84500.0,24.4868,24.4868,24.4308,24.4681,84500.0
2009-01-06 13:35:00,39.3,39.37,39.25,39.3,130000.0,24.4681,24.5117,24.437,24.4681,130000.0
2009-01-06 13:40:00,39.29,39.34,39.27,39.33,56300.0,24.4619,24.493,24.4495,24.4868,56300.0
2009-01-06 13:45:00,39.32,39.45,39.31,39.42,106300.0,24.4806,24.5615,24.4744,24.5429,106300.0
2009-01-06 13:50:00,39.42,39.48,39.38,39.44,51900.0,24.5429,24.5802,24.5179,24.5553,51900.0
2009-01-06 13:55:00,39.43,39.47,39.4,39.42,64200.0,24.5491,24.574,24.5304,24.5429,64200.0
2009-01-06 14:00:00,39.42,39.42,39.28,39.35,105800.0,24.5429,24.5429,24.4557,24.4993,105800.0
2009-01-06 14:05:00,39.33,39.41,39.3,39.41,69100.0,24.4868,24.5366,24.4681,24.5366,69100.0
2009-01-06 14:10:00,39.42,39.62,39.42,39.58,68500.0,24.5429,24.6674,24.5429,24.6425,68500.0
2009-01-06 14:15:00,39.57,39.64,39.53,39.53,56900.0,24.6362,24.6798,24.6113,24.6113,56900.0
2009-01-06 14:20:00,39.53,39.56,39.51,39.53,49800.0,24.6113,24.63,24.5989,24.6113,49800.0
2009-01-06 14:25:00,39.52,39.55,39.46,39.5,56100.0,24.6051,24.6238,24.5678,24.5927,56100.0
2009-01-06 14:30:00,39.5,39.6,39.4,39.41,54800.0,24.5927,24.6549,24.5304,24.5366,54800.0
2009-01-06 14:35:00,39.41,39.5,39.4,39.43,55000.0,24.5366,24.5927,24.5304,24.5491,55000.0
2009-01-06 14:40:00,39.44,39.49,39.39,39.48,43000.0,24.5553,24.5864,24.5242,24.5802,43000.0
2009-01-06 14:45:00,39.48,39.52,39.44,39.45,78800.0,24.5802,24.6051,24.5553,24.5615,78800.0
2009-01-06 14:50:00,39.45,39.46,39.41,39.43,53000.0,24.5615,24.5678,24.5366,24.5491,53000.0
2009-01-06 14:55:00,39.43,39.45,39.36,39.39,62000.0,24.5491,24.5615,24.5055,24.5242,62000.0
2009-01-06 15:00:00,39.39,39.42,39.33,39.42,123700.0,24.5242,24.5429,24.4868,24.5429,123700.0
2009-01-06 15:05:00,39.42,39.49,39.34,39.48,165800.0,24.5429,24.5864,24.493,24.5802,165800.0
2009-01-06 15:10:00,39.48,39.48,39.38,39.41,143600.0,24.5802,24.5802,24.5179,24.5366,143600.0
2009-01-06 15:15:00,39.41,39.42,39.19,39.19,224600.0,24.5366,24.5429,24.3997,24.3997,224600.0
2009-01-06 15:20:00,39.2,39.25,39.11,39.18,52000.0,24.4059,24.437,24.3498,24.3934,52000.0
2009-01-06 15:25:00,39.17,39.23,39.15,39.2,55000.0,24.3872,24.4246,24.3747,24.4059,55000.0
2009-01-06 15:30:00,39.21,39.37,39.19,39.27,120700.0,24.4121,24.5117,24.3997,24.4495,120700.0
2009-01-06 15:35:00,39.27,39.33,39.25,39.31,175900.0,24.4495,24.4868,24.437,24.4744,175900.0
2009-01-06 15:40:00,39.31,39.59,39.31,39.58,316200.0,24.4744,24.6487,24.4744,24.6425,316200.0
2009-01-06 15:45:00,39.58,39.66,39.51,39.65,280300.0,24.6425,24.6923,24.5989,24.686,280300.0
2009-01-06 15:50:00,39.65,39.67,39.49,39.49,335500.0,24.686,24.6985,24.5864,24.5864,335500.0
2009-01-06 15:55:00,39.49,39.64,39.49,39.58,407400.0,24.5864,24.6798,24.5864,24.6425,407400.0
2009-01-07 09:30:00,39.06,39.22,38.73,39.2,148500.0,24.3187,24.4183,24.1133,24.4059,148500.0
2009-01-07 09:35:00,39.2,39.23,39.0,39.01,123300.0,24.4059,24.4246,24.2814,24.2876,123300.0
2009-01-07 09:40:00,39.01,39.14,39.01,39.12,58100.0,24.2876,24.3685,24.2876,24.3561,58100.0
2009-01-07 09:45:00,39.12,39.22,39.05,39.22,77900.0,24.3561,24.4183,24.3125,24.4183,77900.0
2009-01-07 09:50:00,39.23,39.38,39.22,39.28,55500.0,24.4246,24.5179,24.4183,24.4557,55500.0
2009-01-07 09:55:00,39.27,39.32,39.22,39.3,50600.0,24.4495,24.4806,24.4183,24.4681,50600.0
2009-01-07 10:00:00,39.3,39.34,39.28,39.31,111900.0,24.4681,24.493,24.4557,24.4744,111900.0
2009-01-07 10:05:00,39.31,39.4,39.3,39.39,97200.0,24.4744,24.5304,24.4681,24.5242,97200.0
2009-01-07 10:10:00,39.38,39.46,39.29,39.3,77100.0,24.5179,24.5678,24.4619,24.4681,77100.0
2009-01-07 10:15:00,39.3,39.35,39.23,39.32,122100.0,24.4681,24.4993,24.4246,24.4806,122100.0
2009-01-07 10:20:00,39.32,39.36,39.27,39.35,83000.0,24.4806,24.5055,24.4495,24.4993,83000.0
2009-01-07 10:25:00,39.35,39.37,39.24,39.25,89000.0,24.4993,24.5117,24.4308,24.437,89000.0
2009-01-07 10:30:00,39.25,39.27,39.14,39.16,173400.0,24.437,24.4495,24.3685,24.381,173400.0
2009-01-07 10:35:00,39.16,39.18,39.05,39.08,86500.0,24.381,24.3934,24.3125,24.3312,86500.0
2009-01-07 10:40:00,39.09,39.11,39.01,39.04,66700.0,24.3374,24.3498,24.2876,24.3063,66700.0
2009-01-07 10:45:00,39.04,39.05,38.96,39.0,56600.0,24.3063,24.3125,24.2565,24.2814,56600.0
2009-01-07 10:50:00,38.99,38.99,38.85,38.92,64000.0,24.2751,24.2751,24.188,24.2316,64000.0
2009-01-07 10:55:00,38.91,38.92,38.82,38.83,75500.0,24.2253,24.2316,24.1693,24.1755,75500.0
2009-01-07 11:00:00,38.83,38.89,38.8,38.85,130200.0,24.1755,24.2129,24.1568,24.188,130200.0
2009-01-07 11:05:00,38.86,38.88,38.81,38.81,165300.0,24.1942,24.2066,24.1631,24.1631,165300.0
2009-01-07 11:10:00,38.81,38.88,38.77,38.83,73300.0,24.1631,24.2066,24.1382,24.1755,73300.0
2009-01-07 11:15:00,38.83,38.9,38.82,38.82,34000.0,24.1755,24.2191,24.1693,24.1693,34000.0
2009-01-07 11:20:00,38.82,38.99,38.77,38.96,26600.0,24.1693,24.2751,24.1382,24.2565,26600.0
2009-01-07 11:25:00,38.97,39.04,38.9,39.04,41500.0,24.2627,24.3063,24.2191,24.3063,41500.0
2009-01-07 11:30:00,39.04,39.16,39.03,39.1,63400.0,24.3063,24.381,24.3,24.3436,63400.0
2009-01-07 11:35:00,39.11,39.14,39.06,39.13,29700.0,24.3498,24.3685,24.3187,24.3623,29700.0
2009-01-07 11:40:00,39.13,39.19,39.1,39.1,39100.0,24.3623,24.3997,24.3436,24.3436,39100.0
2009-01-07 11:45:00,39.09,39.16,39.08,39.09,47600.0,24.3374,24.381,24.3312,24.3374,47600.0
2009-01-07 11:50:00,39.1,39.25,39.06,39.24,49600.0,24.3436,24.437,24.3187,24.4308,49600.0
2009-01-07 11:55:00,39.23,39.26,39.19,39.24,13600.0,24.4246,24.4432,24.3997,24.4308,13600.0
2009-01-07 12:00:00,39.25,39.25,39.11,39.15,43600.0,24.437,24.437,24.3498,24.3747,43600.0
2009-01-07 12:05:00,39.15,39.19,39.1,39.11,23100.0,24.3747,24.3997,24.3436,24.3498,23100.0
2009-01-07 12:10:00,39.1,39.15,39.06,39.08,34600.0,24.3436,24.3747,24.3187,24.3312,34600.0
2009-01-07 12:15:00,39.09,39.18,39.08,39.1,34800.0,24.3374,24.3934,24.3312,24.3436,34800.0
2009-01-07 12:20:00,39.1,39.11,38.97,39.02,34000.0,24.3436,24.3498,24.2627,24.2938,34000.0
2009-01-07 12:25:00,39.02,39.06,38.97,39.0,18900.0,24.2938,24.3187,24.2627,24.2814,18900.0
2009-01-07 12:30:00,39.0,39.0,38.92,38.93,17800.0,24.2814,24.2814,24.2316,24.2378,17800.0
2009-01-07 12:35:00,38.93,39.0,38.92,38.96,18900.0,24.2378,24.2814,24.2316,24.2565,18900.0
2009-01-07 12:40:00,38.97,38.98,38.87,38.88,27900.0,24.2627,24.2689,24.2004,24.2066,27900.0
2009-01-07 12:45:00,38.88,38.91,38.81,38.88,32800.0,24.2066,24.2253,24.1631,24.2066,32800.0
2009-01-07 12:50:00,38.86,38.88,38.79,38.81,13400.0,24.1942,24.2066,24.1506,24.1631,13400.0
2009-01-07 12:55:00,38.82,38.85,38.8,38.85,32500.0,24.1693,24.188,24.1568,24.188,32500.0
2009-01-07 13:00:00,38.83,38.91,38.81,38.91,20400.0,24.1755,24.2253,24.1631,24.2253,20400.0
2009-01-07 13:05:00,38.9,38.93,38.8,38.93,31800.0,24.2191,24.2378,24.1568,24.2378,31800.0
2009-01-07 13:10:00,38.93,39.02,38.92,39.01,52700.0,24.2378,24.2938,24.2316,24.2876,52700.0
2009-01-07 13:15:00,39.0,39.08,38.99,39.07,28000.0,24.2814,24.3312,24.2751,24.3249,28000.0
2009-01-07 13:20:00,39.08,39.15,39.05,39.1,82900.0,24.3312,24.3747,24.3125,24.3436,82900.0
2009-01-07 13:25:00,39.1,39.19,39.09,39.16,75400.0,24.3436,24.3997,24.3374,24.381,75400.0
2009-01-07 13:30:00,39.16,39.25,39.13,39.21,51800.0,24.381,24.437,24.3623,24.4121,51800.0
2009-01-07 13:35:00,39.19,39.22,39.14,39.16,46700.0,24.3997,24.4183,24.3685,24.381,46700.0
2009-01-07 13:40:00,39.16,39.18,39.0,39.03,89800.0,24.381,24.3934,24.2814,24.3,89800.0
2009-01-07 13:45:00,39.03,39.07,38.94,38.95,105100.0,24.3,24.3249,24.244,24.2502,105100.0
2009-01-07 13:50:00,38.94,38.95,38.85,38.94,34400.0,24.244,24.2502,24.188,24.244,34400.0
2009-01-07 13:55:00,38.92,38.93,38.83,38.89,55900.0,24.2316,24.2378,24.1755,24.2129,55900.0
2009-01-07 14:00:00,38.89,38.92,38.8,38.89,65500.0,24.2129,24.2316,24.1568,24.2129,65500.0
2009-01-07 14:05:00,38.88,38.88,38.79,38.81,19100.0,24.2066,24.2066,24.1506,24.1631,19100.0
2009-01-07 14:10:00,38.81,38.85,38.77,38.83,37100.0,24.1631,24.188,24.1382,24.1755,37100.0
2009-01-07 14:15:00,38.82,38.86,38.8,38.8,41100.0,24.1693,24.1942,24.1568,24.1568,41100.0
2009-01-07 14:20:00,38.8,38.86,38.77,38.77,27200.0,24.1568,24.1942,24.1382,24.1382,27200.0
2009-01-07 14:25:00,38.77,38.77,38.7,38.71,60200.0,24.1382,24.1382,24.0946,24.1008,60200.0
2009-01-07 14:30:00,38.71,38.75,38.65,38.69,48900.0,24.1008,24.1257,24.0635,24.0884,48900.0
2009-01-07 14:35:00,38.69,38.73,38.61,38.65,39600.0,24.0884,24.1133,24.0385,24.0635,39600.0
2009-01-07 14:40:00,38.64,38.71,38.6,38.68,34000.0,24.0572,24.1008,24.0323,24.0821,34000.0
2009-01-07 14:45:00,38.66,38.67,38.58,38.6,49600.0,24.0697,24.0759,24.0199,24.0323,49600.0
2009-01-07 14:50:00,38.59,38.59,38.5,38.55,60900.0,24.0261,24.0261,23.9701,24.0012,60900.0
2009-01-07 14:55:00,38.55,38.57,38.49,38.54,39300.0,24.0012,24.0136,23.9638,23.995,39300.0
2009-01-07 15:00:00,38.53,38.58,38.49,38.58,60700.0,23.9887,24.0199,23.9638,24.0199,60700.0
2009-01-07 15:05:00,38.57,38.59,38.43,38.44,82100.0,24.0136,24.0261,23.9265,23.9327,82100.0
2009-01-07 15:10:00,38.43,38.49,38.41,38.48,76900.0,23.9265,23.9638,23.914,23.9576,76900.0
2009-01-07 15:15:00,38.48,38.54,38.41,38.54,58200.0,23.9576,23.995,23.914,23.995,58200.0
2009-01-07 15:20:00,38.54,38.55,38.41,38.46,76200.0,23.995,24.0012,23.914,23.9452,76200.0
2009-01-07 15:25:00,38.47,38.49,38.39,38.44,94200.0,23.9514,23.9638,23.9016,23.9327,94200.0
2009-01-07 15:30:00,38.43,38.54,38.42,38.54,162700.0,23.9265,23.995,23.9203,23.995,162700.0
2009-01-07 15:35:00,38.53,38.62,38.52,38.59,205100.0,23.9887,24.0448,23.9825,24.0261,205100.0
2009-01-07 15:40:00,38.59,38.67,38.57,38.67,177100.0,24.0261,24.0759,24.0136,24.0759,177100.0
2009-01-07 15:45:00,38.66,38.7,38.6,38.6,194500.0,24.0697,24.0946,24.0323,24.0323,194500.0
2009-01-07 15:50:00,38.61,38.64,38.51,38.57,210200.0,24.0385,24.0572,23.9763,24.0136,210200.0
2009-01-07 15:55:00,38.56,38.67,38.54,38.62,228500.0,24.0074,24.0759,23.995,24.0448,228500.0
2009-01-08 09:30:00,38.44,38.6,38.17,38.19,110700.0,23.9327,24.0323,23.7646,23.7771,110700.0
2009-01-08 09:35:00,38.21,38.36,38.18,38.25,50500.0,23.7895,23.8829,23.7708,23.8144,50500.0
2009-01-08 09:40:00,38.25,38.44,38.1,38.12,86800.0,23.8144,23.9327,23.721,23.7335,86800.0
2009-01-08 09:45:00,38.15,38.28,38.14,38.18,69800.0,23.7522,23.8331,23.7459,23.7708,69800.0
2009-01-08 09:50:00,38.18,38.28,38.14,38.19,52600.0,23.7708,23.8331,23.7459,23.7771,52600.0
2009-01-08 09:55:00,38.19,38.23,38.1,38.23,56900.0,23.7771,23.802,23.721,23.802,56900.0
2009-01-08 10:00:00,38.23,38.25,38.1,38.14,50200.0,23.802,23.8144,23.721,23.7459,50200.0
2009-01-08 10:05:00,38.16,38.16,38.06,38.15,44200.0,23.7584,23.7584,23.6961,23.7522,44200.0
2009-01-08 10:10:00,38.15,38.16,38.0,38.02,87800.0,23.7522,23.7584,23.6588,23.6712,87800.0
2009-01-08 10:15:00,38.02,38.03,37.9,37.98,66100.0,23.6712,23.6774,23.5965,23.6463,66100.0
2009-01-08 10:20:00,37.97,38.16,37.96,38.12,81400.0,23.6401,23.7584,23.6339,23.7335,81400.0
2009-01-08 10:25:00,38.14,38.38,38.1,38.33,61500.0,23.7459,23.8953,23.721,23.8642,61500.0
2009-01-08 10:30:00,38.34,38.43,38.34,38.43,46900.0,23.8704,23.9265,23.8704,23.9265,46900.0
2009-01-08 10:35:00,38.43,38.49,38.37,38.39,50800.0,23.9265,23.9638,23.8891,23.9016,50800.0
2009-01-08 10:40:00,38.39,38.44,38.36,38.41,66700.0,23.9016,23.9327,23.8829,23.914,66700.0
2009-01-08 10:45:00,38.41,38.42,38.28,38.42,64600.0,23.914,23.9203,23.8331,23.9203,64600.0
2009-01-08 10:50:00,38.4,38.44,38.35,38.37,37100.0,23.9078,23.9327,23.8767,23.8891,37100.0
2009-01-08 10:55:00,38.37,38.37,38.23,38.3,38200.0,23.8891,23.8891,23.802,23.8455,38200.0
2009-01-08 11:00:00,38.31,38.4,38.3,38.37,71700.0,23.8518,23.9078,23.8455,23.8891,71700.0
2009-01-08 11:05:00,38.38,38.41,38.29,38.36,127300.0,23.8953,23.914,23.8393,23.8829,127300.0
2009-01-08 11:10:00,38.36,38.48,38.32,38.45,67600.0,23.8829,23.9576,23.858,23.9389,67600.0
2009-01-08 11:15:00,38.44,38.5,38.39,38.45,72300.0,23.9327,23.9701,23.9016,23.9389,72300.0
2009-01-08 11:20:00,38.44,38.51,38.38,38.46,71700.0,23.9327,23.9763,23.8953,23.9452,71700.0
2009-01-08 11:25:00,38.47,38.47,38.25,38.26,47700.0,23.9514,23.9514,23.8144,23.8206,47700.0
2009-01-08 11:30:00,38.25,38.33,38.22,38.29,46700.0,23.8144,23.8642,23.7957,23.8393,46700.0
2009-01-08 11:35:00,38.31,38.37,38.31,38.36,27000.0,23.8518,23.8891,23.8518,23.8829,27000.0
2009-01-08 11:40:00,38.36,38.38,38.32,38.36,31400.0,23.8829,23.8953,23.858,23.8829,31400.0
2009-01-08 11:45:00,38.36,38.41,38.32,38.41,45500.0,23.8829,23.914,23.858,23.914,45500.0
2009-01-08 11:50:00,38.41,38.43,38.31,38.33,60700.0,23.914,23.9265,23.8518,23.8642,60700.0
2009-01-08 11:55:00,38.34,38.37,38.31,38.37,36500.0,23.8704,23.8891,23.8518,23.8891,36500.0
2009-01-08 12:00:00,38.37,38.41,38.33,38.36,28200.0,23.8891,23.914,23.8642,23.8829,28200.0
2009-01-08 12:05:00,38.35,38.47,38.35,38.42,38500.0,23.8767,23.9514,23.8767,23.9203,38500.0
2009-01-08 12:10:00,38.43,38.48,38.36,38.36,53500.0,23.9265,23.9576,23.8829,23.8829,53500.0
2009-01-08 12:15:00,38.37,38.38,38.33,38.33,14300.0,23.8891,23.8953,23.8642,23.8642,14300.0
2009-01-08 12:20:00,38.33,38.34,38.27,38.32,21800.0,23.8642,23.8704,23.8269,23.858,21800.0
2009-01-08 12:25:00,38.32,38.38,38.32,38.37,36300.0,23.858,23.8953,23.858,23.8891,36300.0
2009-01-08 12:30:00,38.37,38.41,38.33,38.38,31700.0,23.8891,23.914,23.8642,23.8953,31700.0
2009-01-08 12:35:00,38.39,38.4,38.37,38.38,23500.0,23.9016,23.9078,23.8891,23.8953,23500.0
2009-01-08 12:40:00,38.39,38.4,38.37,38.39,20600.0,23.9016,23.9078,23.8891,23.9016,20600.0
2009-01-08 12:45:00,38.4,38.43,38.38,38.42,18900.0,23.9078,23.9265,23.8953,23.9203,18900.0
2009-01-08 12:50:00,38.42,38.53,38.41,38.47,23900.0,23.9203,23.9887,23.914,23.9514,23900.0
2009-01-08 12:55:00,38.47,38.5,38.38,38.38,30700.0,23.9514,23.9701,23.8953,23.8953,30700.0
2009-01-08 13:00:00,38.38,38.39,38.3,38.34,55500.0,23.8953,23.9016,23.8455,23.8704,55500.0
2009-01-08 13:05:00,38.35,38.37,38.26,38.27,33600.0,23.8767,23.8891,23.8206,23.8269,33600.0
2009-01-08 13:10:00,38.28,38.35,38.26,38.28,27700.0,23.8331,23.8767,23.8206,23.8331,27700.0
2009-01-08 13:15:00,38.28,38.31,38.24,38.25,36500.0,23.8331,23.8518,23.8082,23.8144,36500.0
2009-01-08 13:20:00,38.25,38.31,38.22,38.3,77200.0,23.8144,23.8518,23.7957,23.8455,77200.0
2009-01-08 13:25:00,38.3,38.3,38.24,38.28,56100.0,23.8455,23.8455,23.8082,23.8331,56100.0
2009-01-08 13:30:00,38.29,38.3,38.26,38.3,20400.0,23.8393,23.8455,23.8206,23.8455,20400.0
2009-01-08 13:35:00,38.29,38.38,38.29,38.34,26300.0,23.8393,23.8953,23.8393,23.8704,26300.0
2009-01-08 13:40:00,38.34,38.37,38.25,38.27,42300.0,23.8704,23.8891,23.8144,23.8269,42300.0
2009-01-08 13:45:00,38.27,38.34,38.26,38.31,22200.0,23.8269,23.8704,23.8206,23.8518,22200.0
2009-01-08 13:50:00,38.33,38.36,38.3,38.32,18800.0,23.8642,23.8829,23.8455,23.858,18800.0
2009-01-08 13:55:00,38.33,38.35,38.24,38.35,38500.0,23.8642,23.8767,23.8082,23.8767,38500.0
2009-01-08 14:00:00,38.36,38.4,38.33,38.38,30500.0,23.8829,23.9078,23.8642,23.8953,30500.0
2009-01-08 14:05:00,38.39,38.51,38.39,38.48,46100.0,23.9016,23.9763,23.9016,23.9576,46100.0
2009-01-08 14:10:00,38.48,38.53,38.46,38.53,42100.0,23.9576,23.9887,23.9452,23.9887,42100.0
2009-01-08 14:15:00,38.51,38.59,38.51,38.54,48100.0,23.9763,24.0261,23.9763,23.995,48100.0
2009-01-08 14:20:00,38.54,38.58,38.52,38.53,38800.0,23.995,24.0199,23.9825,23.9887,38800.0
2009-01-08 14:25:00,38.52,38.56,38.48,38.49,57900.0,23.9825,24.0074,23.9576,23.9638,57900.0
2009-01-08 14:30:00,38.5,38.55,38.49,38.55,115200.0,23.9701,24.0012,23.9638,24.0012,115200.0
2009-01-08 14:35:00,38.55,38.59,38.53,38.58,62300.0,24.0012,24.0261,23.9887,24.0199,62300.0
2009-01-08 14:40:00,38.59,38.71,38.54,38.71,52000.0,24.0261,24.1008,23.995,24.1008,52000.0
2009-01-08 14:45:00,38.69,38.76,38.65,38.7,65800.0,24.0884,24.1319,24.0635,24.0946,65800.0
2009-01-08 14:50:00,38.7,38.84,38.7,38.81,70100.0,24.0946,24.1817,24.0946,24.1631,70100.0
2009-01-08 14:55:00,38.81,38.82,38.7,38.78,54100.0,24.1631,24.1693,24.0946,24.1444,54100.0
2009-01-08 15:00:00,38.78,38.91,38.76,38.76,97800.0,24.1444,24.2253,24.1319,24.1319,97800.0
2009-01-08 15:05:00,38.76,38.78,38.62,38.62,71500.0,24.1319,24.1444,24.0448,24.0448,71500.0
2009-01-08 15:10:00,38.61,38.71,38.6,38.69,89600.0,24.0385,24.1008,24.0323,24.0884,89600.0
2009-01-08 15:15:00,38.68,38.73,38.64,38.66,68100.0,24.0821,24.1133,24.0572,24.0697,68100.0
2009-01-08 15:20:00,38.65,38.76,38.57,38.68,59900.0,24.0635,24.1319,24.0136,24.0821,59900.0
2009-01-08 15:25:00,38.69,38.73,38.62,38.67,42200.0,24.0884,24.1133,24.0448,24.0759,42200.0
2009-01-08 15:30:00,38.67,38.7,38.58,38.64,179200.0,24.0759,24.0946,24.0199,24.0572,179200.0
2009-01-08 15:35:00,38.63,38.67,38.57,38.63,95500.0,24.051,24.0759,24.0136,24.051,95500.0
2009-01-08 15:40:00,38.63,38.83,38.63,38.81,174500.0,24.051,24.1755,24.051,24.1631,174500.0
2009-01-08 15:45:00,38.82,38.83,38.73,38.81,163400.0,24.1693,24.1755,24.1133,24.1631,163400.0
2009-01-08 15:50:00,38.81,38.88,38.7,38.81,257200.0,24.1631,24.2066,24.0946,24.1631,257200.0
2009-01-08 15:55:00,38.81,38.84,38.79,38.81,327700.0,24.1631,24.1817,24.1506,24.1631,327700.0
2009-01-09 09:30:00,38.81,38.81,38.35,38.46,157700.0,24.1631,24.1631,23.8767,23.9452,157700.0
2009-01-09 09:35:00,38.46,38.68,38.44,38.57,79100.0,23.9452,24.0821,23.9327,24.0136,79100.0
2009-01-09 09:40:00,38.61,38.68,38.39,38.39,48300.0,24.0385,24.0821,23.9016,23.9016,48300.0
2009-01-09 09:45:00,38.37,38.39,38.19,38.25,87500.0,23.8891,23.9016,23.7771,23.8144,87500.0
2009-01-09 09:50:00,38.26,38.35,38.1,38.17,187700.0,23.8206,23.8767,23.721,23.7646,187700.0
2009-01-09 09:55:00,38.17,38.2,38.03,38.19,59400.0,23.7646,23.7833,23.6774,23.7771,59400.0
2009-01-09 10:00:00,38.18,38.35,38.13,38.33,97800.0,23.7708,23.8767,23.7397,23.8642,97800.0
2009-01-09 10:05:00,38.33,38.46,38.31,38.41,56800.0,23.8642,23.9452,23.8518,23.914,56800.0
2009-01-09 10:10:00,38.41,38.48,38.37,38.4,96900.0,23.914,23.9576,23.8891,23.9078,96900.0
2009-01-09 10:15:00,38.4,38.45,38.39,38.4,66800.0,23.9078,23.9389,23.9016,23.9078,66800.0
2009-01-09 10:20:00,38.4,38.4,38.31,38.36,58500.0,23.9078,23.9078,23.8518,23.8829,58500.0
2009-01-09 10:25:00,38.35,38.38,38.24,38.28,95000.0,23.8767,23.8953,23.8082,23.8331,95000.0
2009-01-09 10:30:00,38.28,38.28,38.19,38.23,143800.0,23.8331,23.8331,23.7771,23.802,143800.0
2009-01-09 10:35:00,38.23,38.27,38.13,38.19,50800.0,23.802,23.8269,23.7397,23.7771,50800.0
2009-01-09 10:40:00,38.19,38.23,38.11,38.22,49600.0,23.7771,23.802,23.7272,23.7957,49600.0
2009-01-09 10:45:00,38.23,38.25,38.14,38.21,45400.0,23.802,23.8144,23.7459,23.7895,45400.0
2009-01-09 10:50:00,38.21,38.36,38.15,38.35,38900.0,23.7895,23.8829,23.7522,23.8767,38900.0
2009-01-09 10:55:00,38.35,38.37,38.31,38.35,47100.0,23.8767,23.8891,23.8518,23.8767,47100.0
2009-01-09 11:00:00,38.34,38.43,38.32,38.41,58300.0,23.8704,23.9265,23.858,23.914,58300.0
2009-01-09 11:05:00,38.4,38.52,38.4,38.48,59500.0,23.9078,23.9825,23.9078,23.9576,59500.0
2009-01-09 11:10:00,38.48,38.48,38.38,38.45,74400.0,23.9576,23.9576,23.8953,23.9389,74400.0
2009-01-09 11:15:00,38.45,38.48,38.37,38.45,80500.0,23.9389,23.9576,23.8891,23.9389,80500.0
2009-01-09 11:20:00,38.46,38.66,38.46,38.64,75500.0,23.9452,24.0697,23.9452,24.0572,75500.0
2009-01-09 11:25:00,38.64,38.64,38.58,38.6,75100.0,24.0572,24.0572,24.0199,24.0323,75100.0
2009-01-09 11:30:00,38.6,38.62,38.53,38.54,48500.0,24.0323,24.0448,23.9887,23.995,48500.0
2009-01-09 11:35:00,38.56,38.62,38.54,38.55,66200.0,24.0074,24.0448,23.995,24.0012,66200.0
2009-01-09 11:40:00,38.54,38.59,38.49,38.5,81700.0,23.995,24.0261,23.9638,23.9701,81700.0
2009-01-09 11:45:00,38.5,38.56,38.46,38.52,23500.0,23.9701,24.0074,23.9452,23.9825,23500.0
2009-01-09 11:50:00,38.52,38.57,38.47,38.55,41300.0,23.9825,24.0136,23.9514,24.0012,41300.0
2009-01-09 11:55:00,38.53,38.57,38.5,38.55,16800.0,23.9887,24.0136,23.9701,24.0012,16800.0
2009-01-09 12:00:00,38.56,38.59,38.53,38.55,16600.0,24.0074,24.0261,23.9887,24.0012,16600.0
2009-01-09 12:05:00,38.55,38.65,38.55,38.56,42200.0,24.0012,24.0635,24.0012,24.0074,42200.0
2009-01-09 12:10:00,38.55,38.6,38.54,38.58,46700.0,24.0012,24.0323,23.995,24.0199,46700.0
2009-01-09 12:15:00,38.58,38.58,38.5,38.55,89300.0,24.0199,24.0199,23.9701,24.0012,89300.0
2009-01-09 12:20:00,38.54,38.58,38.49,38.56,47100.0,23.995,24.0199,23.9638,24.0074,47100.0
2009-01-09 12:25:00,38.57,38.59,38.51,38.51,34100.0,24.0136,24.0261,23.9763,23.9763,34100.0
2009-01-09 12:30:00,38.51,38.6,38.51,38.58,48400.0,23.9763,24.0323,23.9763,24.0199,48400.0
2009-01-09 12:35:00,38.58,38.59,38.47,38.5,45900.0,24.0199,24.0261,23.9514,23.9701,45900.0
2009-01-09 12:40:00,38.51,38.56,38.44,38.47,46800.0,23.9763,24.0074,23.9327,23.9514,46800.0
2009-01-09 12:45:00,38.48,38.56,38.45,38.51,49400.0,23.9576,24.0074,23.9389,23.9763,49400.0
2009-01-09 12:50:00,38.53,38.53,38.47,38.48,39000.0,23.9887,23.9887,23.9514,23.9576,39000.0
2009-01-09 12:55:00,38.47,38.48,38.39,38.4,51700.0,23.9514,23.9576,23.9016,23.9078,51700.0
2009-01-09 13:00:00,38.4,38.56,38.4,38.55,45200.0,23.9078,24.0074,23.9078,24.0012,45200.0
2009-01-09 13:05:00,38.54,38.55,38.42,38.48,53700.0,23.995,24.0012,23.9203,23.9576,53700.0
2009-01-09 13:10:00,38.46,38.53,38.45,38.5,26600.0,23.9452,23.9887,23.9389,23.9701,26600.0
2009-01-09 13:15:00,38.5,38.53,38.42,38.5,58200.0,23.9701,23.9887,23.9203,23.9701,58200.0
2009-01-09 13:20:00,38.49,38.53,38.48,38.52,33800.0,23.9638,23.9887,23.9576,23.9825,33800.0
2009-01-09 13:25:00,38.52,38.56,38.51,38.56,31800.0,23.9825,24.0074,23.9763,24.0074,31800.0
2009-01-09 13:30:00,38.55,38.6,38.51,38.6,77600.0,24.0012,24.0323,23.9763,24.0323,77600.0
2009-01-09 13:35:00,38.59,38.64,38.52,38.53,50400.0,24.0261,24.0572,23.9825,23.9887,50400.0
2009-01-09 13:40:00,38.53,38.64,38.52,38.59,33200.0,23.9887,24.0572,23.9825,24.0261,33200.0
2009-01-09 13:45:00,38.58,38.67,38.58,38.62,35300.0,24.0199,24.0759,24.0199,24.0448,35300.0
2009-01-09 13:50:00,38.61,38.61,38.56,38.56,42600.0,24.0385,24.0385,24.0074,24.0074,42600.0
2009-01-09 13:55:00,38.56,38.58,38.54,38.58,55600.0,24.0074,24.0199,23.995,24.0199,55600.0
2009-01-09 14:00:00,38.58,38.64,38.55,38.64,100700.0,24.0199,24.0572,24.0012,24.0572,100700.0
2009-01-09 14:05:00,38.64,38.7,38.61,38.69,83900.0,24.0572,24.0946,24.0385,24.0884,83900.0
2009-01-09 14:10:00,38.69,38.69,38.57,38.58,60200.0,24.0884,24.0884,24.0136,24.0199,60200.0
2009-01-09 14:15:00,38.6,38.62,38.55,38.58,87800.0,24.0323,24.0448,24.0012,24.0199,87800.0
2009-01-09 14:20:00,38.58,38.63,38.58,38.6,124900.0,24.0199,24.051,24.0199,24.0323,124900.0
2009-01-09 14:25:00,38.6,38.64,38.51,38.54,54000.0,24.0323,24.0572,23.9763,23.995,54000.0
2009-01-09 14:30:00,38.52,38.71,38.52,38.67,60500.0,23.9825,24.1008,23.9825,24.0759,60500.0
2009-01-09 14:35:00,38.67,38.68,38.63,38.64,49000.0,24.0759,24.0821,24.051,24.0572,49000.0
2009-01-09 14:40:00,38.63,38.7,38.59,38.69,29900.0,24.051,24.0946,24.0261,24.0884,29900.0
2009-01-09 14:45:00,38.7,38.73,38.65,38.65,43500.0,24.0946,24.1133,24.0635,24.0635,43500.0
2009-01-09 14:50:00,38.66,38.66,38.58,38.62,37200.0,24.0697,24.0697,24.0199,24.0448,37200.0
2009-01-09 14:55:00,38.64,38.71,38.58,38.6,57500.0,24.0572,24.1008,24.0199,24.0323,57500.0
2009-01-09 15:00:00,38.6,38.67,38.57,38.61,82700.0,24.0323,24.0759,24.0136,24.0385,82700.0
2009-01-09 15:05:00,38.63,38.65,38.54,38.55,58600.0,24.051,24.0635,23.995,24.0012,58600.0
2009-01-09 15:10:00,38.54,38.59,38.5,38.57,98500.0,23.995,24.0261,23.9701,24.0136,98500.0
2009-01-09 15:15:00,38.57,38.6,38.51,38.59,59100.0,24.0136,24.0323,23.9763,24.0261,59100.0
2009-01-09 15:20:00,38.58,38.66,38.56,38.6,71200.0,24.0199,24.0697,24.0074,24.0323,71200.0
2009-01-09 15:25:00,38.59,38.63,38.54,38.63,119000.0,24.0261,24.051,23.995,24.051,119000.0
2009-01-09 15:30:00,38.64,38.73,38.6,38.7,81100.0,24.0572,24.1133,24.0323,24.0946,81100.0
2009-01-09 15:35:00,38.7,38.75,38.68,38.68,78200.0,24.0946,24.1257,24.0821,24.0821,78200.0
2009-01-09 15:40:00,38.67,38.7,38.55,38.58,221900.0,24.0759,24.0946,24.0012,24.0199,221900.0
2009-01-09 15:45:00,38.57,38.6,38.51,38.54,157100.0,24.0136,24.0323,23.9763,23.995,157100.0
2009-01-09 15:50:00,38.54,38.59,38.31,38.4,253200.0,23.995,24.0261,23.8518,23.9078,253200.0
2009-01-09 15:55:00,38.4,38.51,38.33,38.47,216800.0,23.9078,23.9763,23.8642,23.9514,216800.0
2009-01-12 09:30:00,38.46,38.68,38.28,38.57,59000.0,23.9452,24.0821,23.8331,24.0136,59000.0
2009-01-12 09:35:00,38.53,38.75,38.52,38.6,41100.0,23.9887,24.1257,23.9825,24.0323,41100.0
2009-01-12 09:40:00,38.6,38.67,38.43,38.45,66100.0,24.0323,24.0759,23.9265,23.9389,66100.0
2009-01-12 09:45:00,38.45,38.49,38.37,38.38,58200.0,23.9389,23.9638,23.8891,23.8953,58200.0
2009-01-12 09:50:00,38.38,38.48,38.37,38.45,36500.0,23.8953,23.9576,23.8891,23.9389,36500.0
2009-01-12 09:55:00,38.48,38.62,38.46,38.62,34700.0,23.9576,24.0448,23.9452,24.0448,34700.0
2009-01-12 10:00:00,38.61,38.64,38.48,38.51,36200.0,24.0385,24.0572,23.9576,23.9763,36200.0
2009-01-12 10:05:00,38.48,38.52,38.39,38.43,54800.0,23.9576,23.9825,23.9016,23.9265,54800.0
2009-01-12 10:10:00,38.43,38.47,38.39,38.41,42100.0,23.9265,23.9514,23.9016,23.914,42100.0
2009-01-12 10:15:00,38.4,38.49,38.4,38.44,39100.0,23.9078,23.9638,23.9078,23.9327,39100.0
2009-01-12 10:20:00,38.42,38.45,38.32,38.35,24200.0,23.9203,23.9389,23.858,23.8767,24200.0
2009-01-12 10:25:00,38.35,38.45,38.35,38.43,46000.0,23.8767,23.9389,23.8767,23.9265,46000.0
2009-01-12 10:30:00,38.43,38.45,38.39,38.41,49000.0,23.9265,23.9389,23.9016,23.914,49000.0
2009-01-12 10:35:00,38.41,38.42,38.37,38.4,48100.0,23.914,23.9203,23.8891,23.9078,48100.0
2009-01-12 10:40:00,38.41,38.52,38.41,38.51,59600.0,23.914,23.9825,23.914,23.9763,59600.0
2009-01-12 10:45:00,38.52,38.57,38.5,38.51,53200.0,23.9825,24.0136,23.9701,23.9763,53200.0
2009-01-12 10:50:00,38.51,38.55,38.46,38.48,55500.0,23.9763,24.0012,23.9452,23.9576,55500.0
2009-01-12 10:55:00,38.49,38.53,38.46,38.49,51100.0,23.9638,23.9887,23.9452,23.9638,51100.0
2009-01-12 11:00:00,38.49,38.52,38.47,38.5,29400.0,23.9638,23.9825,23.9514,23.9701,29400.0
2009-01-12 11:05:00,38.5,38.53,38.37,38.38,78400.0,23.9701,23.9887,23.8891,23.8953,78400.0
2009-01-12 11:10:00,38.38,38.41,38.34,38.37,62300.0,23.8953,23.914,23.8704,23.8891,62300.0
2009-01-12 11:15:00,38.37,38.45,38.36,38.42,51300.0,23.8891,23.9389,23.8829,23.9203,51300.0
2009-01-12 11:20:00,38.42,38.46,38.39,38.42,53900.0,23.9203,23.9452,23.9016,23.9203,53900.0
2009-01-12 11:25:00,38.44,38.44,38.35,38.39,48200.0,23.9327,23.9327,23.8767,23.9016,48200.0
2009-01-12 11:30:00,38.4,38.47,38.37,38.38,37100.0,23.9078,23.9514,23.8891,23.8953,37100.0
2009-01-12 11:35:00,38.38,38.44,38.34,38.43,57600.0,23.8953,23.9327,23.8704,23.9265,57600.0
2009-01-12 11:40:00,38.42,38.43,38.31,38.31,33200.0,23.9203,23.9265,23.8518,23.8518,33200.0
2009-01-12 11:45:00,38.31,38.31,38.18,38.19,63600.0,23.8518,23.8518,23.7708,23.7771,63600.0
2009-01-12 11:50:00,38.2,38.21,38.11,38.15,57600.0,23.7833,23.7895,23.7272,23.7522,57600.0
2009-01-12 11:55:00,38.16,38.18,38.05,38.05,71900.0,23.7584,23.7708,23.6899,23.6899,71900.0
2009-01-12 12:00:00,38.05,38.06,37.96,37.96,73600.0,23.6899,23.6961,23.6339,23.6339,73600.0
2009-01-12 12:05:00,37.96,38.01,37.93,37.95,116500.0,23.6339,23.665,23.6152,23.6276,116500.0
2009-01-12 12:10:00,37.96,38.06,37.96,38.0,45400.0,23.6339,23.6961,23.6339,23.6588,45400.0
2009-01-12 12:15:00,38.0,38.07,37.97,38.07,51600.0,23.6588,23.7023,23.6401,23.7023,51600.0
2009-01-12 12:20:00,38.07,38.1,37.99,38.0,41300.0,23.7023,23.721,23.6525,23.6588,41300.0
2009-01-12 12:25:00,38.01,38.07,38.0,38.01,22700.0,23.665,23.7023,23.6588,23.665,22700.0
2009-01-12 12:30:00,38.01,38.06,37.99,38.06,33600.0,23.665,23.6961,23.6525,23.6961,33600.0
2009-01-12 12:35:00,38.06,38.11,38.05,38.08,31400.0,23.6961,23.7272,23.6899,23.7086,31400.0
2009-01-12 12:40:00,38.08,38.1,38.04,38.05,30300.0,23.7086,23.721,23.6837,23.6899,30300.0
2009-01-12 12:45:00,38.04,38.05,37.98,38.03,33700.0,23.6837,23.6899,23.6463,23.6774,33700.0
2009-01-12 12:50:00,38.03,38.03,37.97,37.97,33800.0,23.6774,23.6774,23.6401,23.6401,33800.0
2009-01-12 12:55:00,37.97,38.03,37.96,38.01,25700.0,23.6401,23.6774,23.6339,23.665,25700.0
2009-01-12 13:00:00,38.01,38.02,37.96,37.97,25000.0,23.665,23.6712,23.6339,23.6401,25000.0
2009-01-12 13:05:00,37.98,38.04,37.96,38.03,35600.0,23.6463,23.6837,23.6339,23.6774,35600.0
2009-01-12 13:10:00,38.02,38.09,38.01,38.07,29400.0,23.6712,23.7148,23.665,23.7023,29400.0
2009-01-12 13:15:00,38.07,38.1,38.0,38.05,49800.0,23.7023,23.721,23.6588,23.6899,49800.0
2009-01-12 13:20:00,38.05,38.06,38.0,38.0,58100.0,23.6899,23.6961,23.6588,23.6588,58100.0
2009-01-12 13:25:00,38.01,38.08,38.0,38.07,13500.0,23.665,23.7086,23.6588,23.7023,13500.0
2009-01-12 13:30:00,38.07,38.11,38.01,38.03,29900.0,23.7023,23.7272,23.665,23.6774,29900.0
2009-01-12 13:35:00,38.02,38.06,38.01,38.03,19200.0,23.6712,23.6961,23.665,23.6774,19200.0
2009-01-12 13:40:00,38.03,38.11,38.01,38.11,16700.0,23.6774,23.7272,23.665,23.7272,16700.0
2009-01-12 13:45:00,38.11,38.2,38.11,38.17,36600.0,23.7272,23.7833,23.7272,23.7646,36600.0
2009-01-12 13:50:00,38.17,38.19,38.13,38.17,17100.0,23.7646,23.7771,23.7397,23.7646,17100.0
2009-01-12 13:55:00,38.19,38.19,38.11,38.13,32400.0,23.7771,23.7771,23.7272,23.7397,32400.0
2009-01-12 14:00:00,38.13,38.13,38.0,38.03,36100.0,23.7397,23.7397,23.6588,23.6774,36100.0
2009-01-12 14:05:00,38.03,38.05,38.0,38.04,41300.0,23.6774,23.6899,23.6588,23.6837,41300.0
2009-01-12 14:10:00,38.04,38.11,38.03,38.03,33100.0,23.6837,23.7272,23.6774,23.6774,33100.0
2009-01-12 14:15:00,38.03,38.08,38.0,38.01,29900.0,23.6774,23.7086,23.6588,23.665,29900.0
2009-01-12 14:20:00,38.02,38.04,38.0,38.02,69600.0,23.6712,23.6837,23.6588,23.6712,69600.0
2009-01-12 14:25:00,38.02,38.06,38.0,38.03,82900.0,23.6712,23.6961,23.6588,23.6774,82900.0
2009-01-12 14:30:00,38.03,38.07,38.02,38.03,33200.0,23.6774,23.7023,23.6712,23.6774,33200.0
2009-01-12 14:35:00,38.03,38.06,38.0,38.03,34700.0,23.6774,23.6961,23.6588,23.6774,34700.0
2009-01-12 14:40:00,38.03,38.04,37.94,37.99,91400.0,23.6774,23.6837,23.6214,23.6525,91400.0
2009-01-12 14:45:00,37.99,38.08,37.99,38.05,79900.0,23.6525,23.7086,23.6525,23.6899,79900.0
2009-01-12 14:50:00,38.05,38.15,38.04,38.06,102500.0,23.6899,23.7522,23.6837,23.6961,102500.0
2009-01-12 14:55:00,38.06,38.06,38.0,38.04,52100.0,23.6961,23.6961,23.6588,23.6837,52100.0
2009-01-12 15:00:00,38.04,38.1,38.03,38.05,103900.0,23.6837,23.721,23.6774,23.6899,103900.0
2009-01-12 15:05:00,38.06,38.07,38.0,38.05,164100.0,23.6961,23.7023,23.6588,23.6899,164100.0
2009-01-12 15:10:00,38.05,38.06,38.0,38.0,86100.0,23.6899,23.6961,23.6588,23.6588,86100.0
2009-01-12 15:15:00,38.0,38.09,37.96,37.99,113100.0,23.6588,23.7148,23.6339,23.6525,113100.0
2009-01-12 15:20:00,37.99,38.12,37.95,38.07,93300.0,23.6525,23.7335,23.6276,23.7023,93300.0
2009-01-12 15:25:00,38.08,38.12,38.04,38.04,87800.0,23.7086,23.7335,23.6837,23.6837,87800.0
2009-01-12 15:30:00,38.04,38.1,37.95,37.97,101600.0,23.6837,23.721,23.6276,23.6401,101600.0
2009-01-12 15:35:00,37.97,38.06,37.91,38.04,98200.0,23.6401,23.6961,23.6027,23.6837,98200.0
2009-01-12 15:40:00,38.05,38.1,37.97,38.09,123000.0,23.6899,23.721,23.6401,23.7148,123000.0
2009-01-12 15:45:00,38.09,38.23,38.05,38.2,216000.0,23.7148,23.802,23.6899,23.7833,216000.0
2009-01-12 15:50:00,38.21,38.25,38.15,38.15,121700.0,23.7895,23.8144,23.7522,23.7522,121700.0
2009-01-12 15:55:00,38.15,38.16,38.09,38.13,209100.0,23.7522,23.7584,23.7148,23.7397,209100.0
2009-01-13 09:30:00,38.54,38.54,38.0,38.18,70500.0,23.995,23.995,23.6588,23.7708,70500.0
2009-01-13 09:35:00,38.15,38.2,37.96,38.11,83700.0,23.7522,23.7833,23.6339,23.7272,83700.0
2009-01-13 09:40:00,38.14,38.17,38.0,38.1,49900.0,23.7459,23.7646,23.6588,23.721,49900.0
2009-01-13 09:45:00,38.1,38.12,37.91,38.02,90100.0,23.721,23.7335,23.6027,23.6712,90100.0
2009-01-13 09:50:00,38.03,38.15,37.99,38.07,58900.0,23.6774,23.7522,23.6525,23.7023,58900.0
2009-01-13 09:55:00,38.07,38.23,38.05,38.22,64000.0,23.7023,23.802,23.6899,23.7957,64000.0
2009-01-13 10:00:00,38.21,38.34,38.18,38.32,79500.0,23.7895,23.8704,23.7708,23.858,79500.0
2009-01-13 10:05:00,38.32,38.54,38.31,38.53,70300.0,23.858,23.995,23.8518,23.9887,70300.0
2009-01-13 10:10:00,38.53,38.53,38.38,38.43,44500.0,23.9887,23.9887,23.8953,23.9265,44500.0
2009-01-13 10:15:00,38.43,38.49,38.25,38.28,45700.0,23.9265,23.9638,23.8144,23.8331,45700.0
2009-01-13 10:20:00,38.28,38.3,38.19,38.22,46100.0,23.8331,23.8455,23.7771,23.7957,46100.0
2009-01-13 10:25:00,38.22,38.22,38.1,38.15,51500.0,23.7957,23.7957,23.721,23.7522,51500.0
2009-01-13 10:30:00,38.15,38.16,38.04,38.12,78600.0,23.7522,23.7584,23.6837,23.7335,78600.0
2009-01-13 10:35:00,38.12,38.27,38.08,38.24,73700.0,23.7335,23.8269,23.7086,23.8082,73700.0
2009-01-13 10:40:00,38.23,38.36,38.23,38.3,97100.0,23.802,23.8829,23.802,23.8455,97100.0
2009-01-13 10:45:00,38.3,38.34,38.22,38.26,67000.0,23.8455,23.8704,23.7957,23.8206,67000.0
2009-01-13 10:50:00,38.25,38.32,38.22,38.31,73000.0,23.8144,23.858,23.7957,23.8518,73000.0
2009-01-13 10:55:00,38.31,38.39,38.3,38.35,49900.0,23.8518,23.9016,23.8455,23.8767,49900.0
2009-01-13 11:00:00,38.35,38.35,38.27,38.31,39600.0,23.8767,23.8767,23.8269,23.8518,39600.0
2009-01-13 11:05:00,38.31,38.45,38.31,38.42,38600.0,23.8518,23.9389,23.8518,23.9203,38600.0
2009-01-13 11:10:00,38.42,38.42,38.27,38.31,33100.0,23.9203,23.9203,23.8269,23.8518,33100.0
2009-01-13 11:15:00,38.31,38.31,38.15,38.16,42200.0,23.8518,23.8518,23.7522,23.7584,42200.0
2009-01-13 11:20:00,38.16,38.17,38.08,38.14,32900.0,23.7584,23.7646,23.7086,23.7459,32900.0
2009-01-13 11:25:00,38.14,38.32,38.14,38.28,59300.0,23.7459,23.858,23.7459,23.8331,59300.0
2009-01-13 11:30:00,38.28,38.38,38.27,38.35,47000.0,23.8331,23.8953,23.8269,23.8767,47000.0
2009-01-13 11:35:00,38.35,38.44,38.33,38.44,56800.0,23.8767,23.9327,23.8642,23.9327,56800.0
2009-01-13 11:40:00,38.44,38.5,38.35,38.36,69300.0,23.9327,23.9701,23.8767,23.8829,69300.0
2009-01-13 11:45:00,38.35,38.35,38.2,38.21,33600.0,23.8767,23.8767,23.7833,23.7895,33600.0
2009-01-13 11:50:00,38.21,38.36,38.21,38.36,88100.0,23.7895,23.8829,23.7895,23.8829,88100.0
2009-01-13 11:55:00,38.35,38.48,38.34,38.47,64700.0,23.8767,23.9576,23.8704,23.9514,64700.0
2009-01-13 12:00:00,38.47,38.49,38.38,38.46,54500.0,23.9514,23.9638,23.8953,23.9452,54500.0
2009-01-13 12:05:00,38.46,38.46,38.36,38.43,36800.0,23.9452,23.9452,23.8829,23.9265,36800.0
2009-01-13 12:10:00,38.43,38.46,38.36,38.44,61600.0,23.9265,23.9452,23.8829,23.9327,61600.0
2009-01-13 12:15:00,38.43,38.44,38.34,38.35,52000.0,23.9265,23.9327,23.8704,23.8767,52000.0
2009-01-13 12:20:00,38.37,38.38,38.32,38.36,41300.0,23.8891,23.8953,23.858,23.8829,41300.0
2009-01-13 12:25:00,38.35,38.35,38.28,38.3,31100.0,23.8767,23.8767,23.8331,23.8455,31100.0
2009-01-13 12:30:00,38.3,38.35,38.29,38.31,45400.0,23.8455,23.8767,23.8393,23.8518,45400.0
2009-01-13 12:35:00,38.3,38.36,38.28,38.32,58800.0,23.8455,23.8829,23.8331,23.858,58800.0
2009-01-13 12:40:00,38.3,38.32,38.2,38.23,32600.0,23.8455,23.858,23.7833,23.802,32600.0
2009-01-13 12:45:00,38.23,38.29,38.19,38.29,34900.0,23.802,23.8393,23.7771,23.8393,34900.0
2009-01-13 12:50:00,38.3,38.4,38.3,38.37,47900.0,23.8455,23.9078,23.8455,23.8891,47900.0
2009-01-13 12:55:00,38.38,38.41,38.31,38.32,27000.0,23.8953,23.914,23.8518,23.858,27000.0
2009-01-13 13:00:00,38.32,38.37,38.31,38.37,24800.0,23.858,23.8891,23.8518,23.8891,24800.0
2009-01-13 13:05:00,38.37,38.42,38.36,38.41,22800.0,23.8891,23.9203,23.8829,23.914,22800.0
2009-01-13 13:10:00,38.41,38.43,38.36,38.41,26700.0,23.914,23.9265,23.8829,23.914,26700.0
2009-01-13 13:15:00,38.41,38.42,38.37,38.39,29600.0,23.914,23.9203,23.8891,23.9016,29600.0
2009-01-13 13:20:00,38.38,38.39,38.32,38.33,33400.0,23.8953,23.9016,23.858,23.8642,33400.0
2009-01-13 13:25:00,38.34,38.36,38.32,38.34,35100.0,23.8704,23.8829,23.858,23.8704,35100.0
2009-01-13 13:30:00,38.33,38.37,38.28,38.35,40200.0,23.8642,23.8891,23.8331,23.8767,40200.0
2009-01-13 13:35:00,38.35,38.44,38.35,38.41,38400.0,23.8767,23.9327,23.8767,23.914,38400.0
2009-01-13 13:40:00,38.4,38.45,38.32,38.34,69300.0,23.9078,23.9389,23.858,23.8704,69300.0
2009-01-13 13:45:00,38.35,38.38,38.27,38.32,42400.0,23.8767,23.8953,23.8269,23.858,42400.0
2009-01-13 13:50:00,38.33,38.37,38.28,38.29,41400.0,23.8642,23.8891,23.8331,23.8393,41400.0
2009-01-13 13:55:00,38.29,38.29,38.21,38.24,27000.0,23.8393,23.8393,23.7895,23.8082,27000.0
2009-01-13 14:00:00,38.23,38.27,38.19,38.21,19300.0,23.802,23.8269,23.7771,23.7895,19300.0
2009-01-13 14:05:00,38.21,38.28,38.21,38.26,27700.0,23.7895,23.8331,23.7895,23.8206,27700.0
2009-01-13 14:10:00,38.26,38.35,38.26,38.3,47700.0,23.8206,23.8767,23.8206,23.8455,47700.0
2009-01-13 14:15:00,38.3,38.34,38.27,38.33,37200.0,23.8455,23.8704,23.8269,23.8642,37200.0
2009-01-13 14:20:00,38.34,38.35,38.21,38.22,68000.0,23.8704,23.8767,23.7895,23.7957,68000.0
2009-01-13 14:25:00,38.22,38.23,38.1,38.17,62300.0,23.7957,23.802,23.721,23.7646,62300.0
2009-01-13 14:30:00,38.18,38.36,38.18,38.31,41400.0,23.7708,23.8829,23.7708,23.8518,41400.0
2009-01-13 14:35:00,38.3,38.45,38.3,38.41,65600.0,23.8455,23.9389,23.8455,23.914,65600.0
2009-01-13 14:40:00,38.39,38.45,38.38,38.42,41000.0,23.9016,23.9389,23.8953,23.9203,41000.0
2009-01-13 14:45:00,38.42,38.54,38.41,38.49,88400.0,23.9203,23.995,23.914,23.9638,88400.0
2009-01-13 14:50:00,38.49,38.49,38.42,38.44,59800.0,23.9638,23.9638,23.9203,23.9327,59800.0
2009-01-13 14:55:00,38.44,38.56,38.4,38.43,76700.0,23.9327,24.0074,23.9078,23.9265,76700.0
2009-01-13 15:00:00,38.42,38.43,38.32,38.39,57400.0,23.9203,23.9265,23.858,23.9016,57400.0
2009-01-13 15:05:00,38.39,38.39,38.21,38.24,63300.0,23.9016,23.9016,23.7895,23.8082,63300.0
2009-01-13 15:10:00,38.23,38.28,38.17,38.28,60500.0,23.802,23.8331,23.7646,23.8331,60500.0
2009-01-13 15:15:00,38.28,38.36,38.2,38.29,63800.0,23.8331,23.8829,23.7833,23.8393,63800.0
2009-01-13 15:20:00,38.3,38.43,38.27,38.38,82900.0,23.8455,23.9265,23.8269,23.8953,82900.0
2009-01-13 15:25:00,38.38,38.44,38.32,38.41,108900.0,23.8953,23.9327,23.858,23.914,108900.0
2009-01-13 15:30:00,38.42,38.47,38.22,38.43,132300.0,23.9203,23.9514,23.7957,23.9265,132300.0
2009-01-13 15:35:00,38.43,38.5,38.37,38.46,149800.0,23.9265,23.9701,23.8891,23.9452,149800.0
2009-01-13 15:40:00,38.46,38.65,38.44,38.6,151200.0,23.9452,24.0635,23.9327,24.0323,151200.0
2009-01-13 15:45:00,38.6,38.63,38.46,38.62,132300.0,24.0323,24.051,23.9452,24.0448,132300.0
2009-01-13 15:50:00,38.63,38.68,38.49,38.55,148500.0,24.051,24.0821,23.9638,24.0012,148500.0
2009-01-13 15:55:00,38.55,38.62,38.49,38.5,291700.0,24.0012,24.0448,23.9638,23.9701,291700.0
2009-01-14 09:30:00,38.34,38.34,37.88,38.25,71200.0,23.8704,23.8704,23.584,23.8144,71200.0
2009-01-14 09:35:00,38.24,38.37,37.99,38.07,32400.0,23.8082,23.8891,23.6525,23.7023,32400.0
2009-01-14 09:40:00,38.06,38.17,38.05,38.05,23900.0,23.6961,23.7646,23.6899,23.6899,23900.0
2009-01-14 09:45:00,38.04,38.04,37.97,37.97,55500.0,23.6837,23.6837,23.6401,23.6401,55500.0
2009-01-14 09:50:00,37.97,38.02,37.86,37.97,99300.0,23.6401,23.6712,23.5716,23.6401,99300.0
2009-01-14 09:55:00,37.97,37.97,37.81,37.85,74600.0,23.6401,23.6401,23.5405,23.5654,74600.0
2009-01-14 10:00:00,37.85,37.9,37.77,37.79,87600.0,23.5654,23.5965,23.5156,23.528,87600.0
2009-01-14 10:05:00,37.78,37.87,37.72,37.78,108700.0,23.5218,23.5778,23.4844,23.5218,108700.0
2009-01-14 10:10:00,37.78,37.83,37.74,37.78,89000.0,23.5218,23.5529,23.4969,23.5218,89000.0
2009-01-14 10:15:00,37.78,37.79,37.63,37.65,95400.0,23.5218,23.528,23.4284,23.4409,95400.0
2009-01-14 10:20:00,37.66,37.77,37.64,37.74,50100.0,23.4471,23.5156,23.4346,23.4969,50100.0
2009-01-14 10:25:00,37.75,37.78,37.67,37.7,42700.0,23.5031,23.5218,23.4533,23.472,42700.0
2009-01-14 10:30:00,37.7,37.8,37.65,37.7,65200.0,23.472,23.5342,23.4409,23.472,65200.0
2009-01-14 10:35:00,37.7,37.7,37.55,37.64,47500.0,23.472,23.472,23.3786,23.4346,47500.0
2009-01-14 10:40:00,37.62,37.62,37.46,37.52,79500.0,23.4222,23.4222,23.3226,23.3599,79500.0
2009-01-14 10:45:00,37.51,37.54,37.47,37.53,68500.0,23.3537,23.3724,23.3288,23.3661,68500.0
2009-01-14 10:50:00,37.53,37.63,37.5,37.56,72300.0,23.3661,23.4284,23.3475,23.3848,72300.0
2009-01-14 10:55:00,37.56,37.57,37.47,37.55,46500.0,23.3848,23.391,23.3288,23.3786,46500.0
2009-01-14 11:00:00,37.55,37.56,37.49,37.5,27300.0,23.3786,23.3848,23.3412,23.3475,27300.0
2009-01-14 11:05:00,37.51,37.51,37.4,37.43,54600.0,23.3537,23.3537,23.2852,23.3039,54600.0
2009-01-14 11:10:00,37.41,37.42,37.25,37.27,61400.0,23.2914,23.2977,23.1918,23.2043,61400.0
2009-01-14 11:15:00,37.27,37.33,37.22,37.33,45400.0,23.2043,23.2416,23.1731,23.2416,45400.0
2009-01-14 11:20:00,37.33,37.4,37.33,37.4,83300.0,23.2416,23.2852,23.2416,23.2852,83300.0
2009-01-14 11:25:00,37.4,37.4,37.35,37.38,72200.0,23.2852,23.2852,23.2541,23.2727,72200.0
2009-01-14 11:30:00,37.38,37.43,37.37,37.4,65200.0,23.2727,23.3039,23.2665,23.2852,65200.0
2009-01-14 11:35:00,37.4,37.48,37.4,37.45,51300.0,23.2852,23.335,23.2852,23.3163,51300.0
2009-01-14 11:40:00,37.45,37.55,37.45,37.45,47400.0,23.3163,23.3786,23.3163,23.3163,47400.0
2009-01-14 11:45:00,37.45,37.5,37.4,37.46,74600.0,23.3163,23.3475,23.2852,23.3226,74600.0
2009-01-14 11:50:00,37.47,37.48,37.41,37.42,47600.0,23.3288,23.335,23.2914,23.2977,47600.0
2009-01-14 11:55:00,37.41,37.43,37.35,37.37,62400.0,23.2914,23.3039,23.2541,23.2665,62400.0
2009-01-14 12:00:00,37.37,37.41,37.26,37.36,47400.0,23.2665,23.2914,23.198,23.2603,47400.0
2009-01-14 12:05:00,37.36,37.41,37.32,37.39,25900.0,23.2603,23.2914,23.2354,23.279,25900.0
2009-01-14 12:10:00,37.41,37.47,37.33,37.35,61600.0,23.2914,23.3288,23.2416,23.2541,61600.0
2009-01-14 12:15:00,37.35,37.36,37.27,37.3,63500.0,23.2541,23.2603,23.2043,23.2229,63500.0
2009-01-14 12:20:00,37.29,37.33,37.29,37.32,42300.0,23.2167,23.2416,23.2167,23.2354,42300.0
2009-01-14 12:25:00,37.31,37.44,37.3,37.44,47000.0,23.2292,23.3101,23.2229,23.3101,47000.0
2009-01-14 12:30:00,37.44,37.46,37.42,37.44,48500.0,23.3101,23.3226,23.2977,23.3101,48500.0
2009-01-14 12:35:00,37.44,37.45,37.34,37.38,44500.0,23.3101,23.3163,23.2478,23.2727,44500.0
2009-01-14 12:40:00,37.38,37.39,37.27,37.32,92700.0,23.2727,23.279,23.2043,23.2354,92700.0
2009-01-14 12:45:00,37.32,37.36,37.28,37.3,55700.0,23.2354,23.2603,23.2105,23.2229,55700.0
2009-01-14 12:50:00,37.34,37.45,37.31,37.45,61200.0,23.2478,23.3163,23.2292,23.3163,61200.0
2009-01-14 12:55:00,37.45,37.51,37.41,37.51,42000.0,23.3163,23.3537,23.2914,23.3537,42000.0
2009-01-14 13:00:00,37.5,37.57,37.47,37.51,70700.0,23.3475,23.391,23.3288,23.3537,70700.0
2009-01-14 13:05:00,37.51,37.58,37.48,37.56,43600.0,23.3537,23.3973,23.335,23.3848,43600.0
2009-01-14 13:10:00,37.57,37.59,37.5,37.5,42000.0,23.391,23.4035,23.3475,23.3475,42000.0
2009-01-14 13:15:00,37.5,37.57,37.49,37.54,65300.0,23.3475,23.391,23.3412,23.3724,65300.0
2009-01-14 13:20:00,37.53,37.54,37.44,37.46,33100.0,23.3661,23.3724,23.3101,23.3226,33100.0
2009-01-14 13:25:00,37.46,37.5,37.35,37.36,39300.0,23.3226,23.3475,23.2541,23.2603,39300.0
2009-01-14 13:30:00,37.37,37.39,37.3,37.37,27200.0,23.2665,23.279,23.2229,23.2665,27200.0
2009-01-14 13:35:00,37.37,37.44,37.35,37.43,70000.0,23.2665,23.3101,23.2541,23.3039,70000.0
2009-01-14 13:40:00,37.43,37.46,37.43,37.44,24000.0,23.3039,23.3226,23.3039,23.3101,24000.0
2009-01-14 13:45:00,37.43,37.5,37.43,37.46,50200.0,23.3039,23.3475,23.3039,23.3226,50200.0
2009-01-14 13:50:00,37.47,37.51,37.45,37.49,50300.0,23.3288,23.3537,23.3163,23.3412,50300.0
2009-01-14 13:55:00,37.49,37.52,37.46,37.51,17300.0,23.3412,23.3599,23.3226,23.3537,17300.0
2009-01-14 14:00:00,37.51,37.52,37.44,37.49,61200.0,23.3537,23.3599,23.3101,23.3412,61200.0
2009-01-14 14:05:00,37.5,37.54,37.46,37.54,121200.0,23.3475,23.3724,23.3226,23.3724,121200.0
2009-01-14 14:10:00,37.53,37.61,37.51,37.58,144400.0,23.3661,23.4159,23.3537,23.3973,144400.0
2009-01-14 14:15:00,37.57,37.66,37.54,37.61,96100.0,23.391,23.4471,23.3724,23.4159,96100.0
2009-01-14 14:20:00,37.6,37.65,37.55,37.57,60800.0,23.4097,23.4409,23.3786,23.391,60800.0
2009-01-14 14:25:00,37.57,37.59,37.52,37.58,64300.0,23.391,23.4035,23.3599,23.3973,64300.0
2009-01-14 14:30:00,37.57,37.67,37.57,37.6,189900.0,23.391,23.4533,23.391,23.4097,189900.0
2009-01-14 14:35:00,37.61,37.64,37.55,37.56,79300.0,23.4159,23.4346,23.3786,23.3848,79300.0
2009-01-14 14:40:00,37.57,37.6,37.49,37.59,54300.0,23.391,23.4097,23.3412,23.4035,54300.0
2009-01-14 14:45:00,37.59,37.61,37.52,37.52,60900.0,23.4035,23.4159,23.3599,23.3599,60900.0
2009-01-14 14:50:00,37.52,37.57,37.43,37.43,49300.0,23.3599,23.391,23.3039,23.3039,49300.0
2009-01-14 14:55:00,37.43,37.53,37.43,37.49,36300.0,23.3039,23.3661,23.3039,23.3412,36300.0
2009-01-14 15:00:00,37.48,37.49,37.27,37.28,79600.0,23.335,23.3412,23.2043,23.2105,79600.0
2009-01-14 15:05:00,37.28,37.3,37.17,37.18,120100.0,23.2105,23.2229,23.142,23.1482,120100.0
2009-01-14 15:10:00,37.19,37.23,37.12,37.23,83100.0,23.1545,23.1794,23.1109,23.1794,83100.0
2009-01-14 15:15:00,37.25,37.25,37.1,37.23,107100.0,23.1918,23.1918,23.0984,23.1794,107100.0
2009-01-14 15:20:00,37.23,37.36,37.22,37.32,69800.0,23.1794,23.2603,23.1731,23.2354,69800.0
2009-01-14 15:25:00,37.32,37.39,37.24,37.32,69700.0,23.2354,23.279,23.1856,23.2354,69700.0
2009-01-14 15:30:00,37.31,37.47,37.27,37.47,81600.0,23.2292,23.3288,23.2043,23.3288,81600.0
2009-01-14 15:35:00,37.47,37.49,37.34,37.37,100500.0,23.3288,23.3412,23.2478,23.2665,100500.0
2009-01-14 15:40:00,37.36,37.4,37.25,37.35,137600.0,23.2603,23.2852,23.1918,23.2541,137600.0
2009-01-14 15:45:00,37.35,37.42,37.26,37.41,226000.0,23.2541,23.2977,23.198,23.2914,226000.0
2009-01-14 15:50:00,37.41,37.54,37.37,37.37,260300.0,23.2914,23.3724,23.2665,23.2665,260300.0
2009-01-14 15:55:00,37.38,37.55,37.36,37.5,278600.0,23.2727,23.3786,23.2603,23.3475,278600.0
2009-01-15 09:30:00,37.42,37.63,37.23,37.23,58400.0,23.2977,23.4284,23.1794,23.1794,58400.0
2009-01-15 09:35:00,37.25,37.55,37.23,37.39,31200.0,23.1918,23.3786,23.1794,23.279,31200.0
2009-01-15 09:40:00,37.37,37.41,37.18,37.21,42500.0,23.2665,23.2914,23.1482,23.1669,42500.0
2009-01-15 09:45:00,37.22,37.26,37.02,37.07,70700.0,23.1731,23.198,23.0486,23.0797,70700.0
2009-01-15 09:50:00,37.07,37.14,37.0,37.02,53700.0,23.0797,23.1233,23.0362,23.0486,53700.0
2009-01-15 09:55:00,37.01,37.05,36.94,36.94,72100.0,23.0424,23.0673,22.9988,22.9988,72100.0
2009-01-15 10:00:00,36.94,37.1,36.91,37.02,84800.0,22.9988,23.0984,22.9801,23.0486,84800.0
2009-01-15 10:05:00,37.02,37.02,36.82,36.91,130200.0,23.0486,23.0486,22.9241,22.9801,130200.0
2009-01-15 10:10:00,36.92,36.97,36.88,36.94,62300.0,22.9864,23.0175,22.9615,22.9988,62300.0
2009-01-15 10:15:00,36.93,36.96,36.77,36.82,42400.0,22.9926,23.0113,22.893,22.9241,42400.0
2009-01-15 10:20:00,36.84,36.88,36.73,36.78,55800.0,22.9365,22.9615,22.8681,22.8992,55800.0
2009-01-15 10:25:00,36.78,36.89,36.73,36.89,61200.0,22.8992,22.9677,22.8681,22.9677,61200.0
2009-01-15 10:30:00,36.88,36.92,36.73,36.77,59000.0,22.9615,22.9864,22.8681,22.893,59000.0
2009-01-15 10:35:00,36.78,36.78,36.68,36.77,31200.0,22.8992,22.8992,22.8369,22.893,31200.0
2009-01-15 10:40:00,36.77,36.84,36.69,36.69,37100.0,22.893,22.9365,22.8432,22.8432,37100.0
2009-01-15 10:45:00,36.69,36.75,36.64,36.68,47700.0,22.8432,22.8805,22.812,22.8369,47700.0
2009-01-15 10:50:00,36.7,36.76,36.64,36.7,33500.0,22.8494,22.8867,22.812,22.8494,33500.0
2009-01-15 10:55:00,36.71,36.79,36.64,36.69,27300.0,22.8556,22.9054,22.812,22.8432,27300.0
2009-01-15 11:00:00,36.64,36.75,36.64,36.67,41700.0,22.812,22.8805,22.812,22.8307,41700.0
2009-01-15 11:05:00,36.67,36.74,36.65,36.71,36400.0,22.8307,22.8743,22.8183,22.8556,36400.0
2009-01-15 11:10:00,36.72,36.72,36.65,36.69,27600.0,22.8618,22.8618,22.8183,22.8432,27600.0
2009-01-15 11:15:00,36.69,36.7,36.64,36.7,57600.0,22.8432,22.8494,22.812,22.8494,57600.0
2009-01-15 11:20:00,36.71,36.79,36.69,36.77,55400.0,22.8556,22.9054,22.8432,22.893,55400.0
2009-01-15 11:25:00,36.76,36.76,36.69,36.7,48600.0,22.8867,22.8867,22.8432,22.8494,48600.0
2009-01-15 11:30:00,36.7,36.71,36.65,36.71,47700.0,22.8494,22.8556,22.8183,22.8556,47700.0
2009-01-15 11:35:00,36.7,36.7,36.55,36.55,57400.0,22.8494,22.8494,22.756,22.756,57400.0
2009-01-15 11:40:00,36.55,36.57,36.45,36.52,63900.0,22.756,22.7684,22.6937,22.7373,63900.0
2009-01-15 11:45:00,36.52,36.54,36.46,36.49,21200.0,22.7373,22.7498,22.7,22.7186,21200.0
2009-01-15 11:50:00,36.49,36.54,36.47,36.52,16900.0,22.7186,22.7498,22.7062,22.7373,16900.0
2009-01-15 11:55:00,36.54,36.6,36.51,36.51,20100.0,22.7498,22.7871,22.7311,22.7311,20100.0
2009-01-15 12:00:00,36.51,36.65,36.5,36.55,24800.0,22.7311,22.8183,22.7249,22.756,24800.0
2009-01-15 12:05:00,36.53,36.54,36.38,36.46,41200.0,22.7435,22.7498,22.6502,22.7,41200.0
2009-01-15 12:10:00,36.46,36.55,36.37,36.54,26800.0,22.7,22.756,22.6439,22.7498,26800.0
2009-01-15 12:15:00,36.54,36.58,36.47,36.56,23300.0,22.7498,22.7747,22.7062,22.7622,23300.0
2009-01-15 12:20:00,36.57,36.58,36.41,36.43,22000.0,22.7684,22.7747,22.6688,22.6813,22000.0
2009-01-15 12:25:00,36.41,36.44,36.33,36.37,40400.0,22.6688,22.6875,22.619,22.6439,40400.0
2009-01-15 12:30:00,36.39,36.43,36.33,36.38,42600.0,22.6564,22.6813,22.619,22.6502,42600.0
2009-01-15 12:35:00,36.38,36.42,36.28,36.31,58500.0,22.6502,22.6751,22.5879,22.6066,58500.0
2009-01-15 12:40:00,36.31,36.37,36.3,36.37,27900.0,22.6066,22.6439,22.6003,22.6439,27900.0
2009-01-15 12:45:00,36.37,36.4,36.32,36.39,31200.0,22.6439,22.6626,22.6128,22.6564,31200.0
2009-01-15 12:50:00,36.4,36.48,36.37,36.47,44600.0,22.6626,22.7124,22.6439,22.7062,44600.0
2009-01-15 12:55:00,36.47,36.52,36.34,36.5,73900.0,22.7062,22.7373,22.6252,22.7249,73900.0
2009-01-15 13:00:00,36.5,36.59,36.47,36.59,46300.0,22.7249,22.7809,22.7062,22.7809,46300.0
2009-01-15 13:05:00,36.59,36.67,36.56,36.57,32100.0,22.7809,22.8307,22.7622,22.7684,32100.0
2009-01-15 13:10:00,36.56,36.63,36.5,36.59,31000.0,22.7622,22.8058,22.7249,22.7809,31000.0
2009-01-15 13:15:00,36.59,36.63,36.56,36.6,36500.0,22.7809,22.8058,22.7622,22.7871,36500.0
2009-01-15 13:20:00,36.6,36.63,36.49,36.62,35800.0,22.7871,22.8058,22.7186,22.7996,35800.0
2009-01-15 13:25:00,36.63,36.68,36.6,36.66,36700.0,22.8058,22.8369,22.7871,22.8245,36700.0
2009-01-15 13:30:00,36.66,36.68,36.63,36.66,28000.0,22.8245,22.8369,22.8058,22.8245,28000.0
2009-01-15 13:35:00,36.66,36.73,36.58,36.73,41100.0,22.8245,22.8681,22.7747,22.8681,41100.0
2009-01-15 13:40:00,36.71,36.76,36.68,36.71,39200.0,22.8556,22.8867,22.8369,22.8556,39200.0
2009-01-15 13:45:00,36.71,36.76,36.65,36.73,38100.0,22.8556,22.8867,22.8183,22.8681,38100.0
2009-01-15 13:50:00,36.73,36.92,36.7,36.88,52400.0,22.8681,22.9864,22.8494,22.9615,52400.0
2009-01-15 13:55:00,36.9,37.08,36.86,36.92,45800.0,22.9739,23.086,22.949,22.9864,45800.0
2009-01-15 14:00:00,36.91,37.05,36.87,36.96,66900.0,22.9801,23.0673,22.9552,23.0113,66900.0
2009-01-15 14:05:00,36.96,37.1,36.93,36.97,100000.0,23.0113,23.0984,22.9926,23.0175,100000.0
2009-01-15 14:10:00,36.98,37.05,36.88,36.93,28200.0,23.0237,23.0673,22.9615,22.9926,28200.0
2009-01-15 14:15:00,36.92,37.1,36.92,37.04,37700.0,22.9864,23.0984,22.9864,23.0611,37700.0
2009-01-15 14:20:00,37.05,37.13,36.9,36.91,55600.0,23.0673,23.1171,22.9739,22.9801,55600.0
2009-01-15 14:25:00,36.93,37.21,36.92,37.19,48000.0,22.9926,23.1669,22.9864,23.1545,48000.0
2009-01-15 14:30:00,37.18,37.37,37.15,37.32,80900.0,23.1482,23.2665,23.1296,23.2354,80900.0
2009-01-15 14:35:00,37.31,37.37,37.23,37.34,51200.0,23.2292,23.2665,23.1794,23.2478,51200.0
2009-01-15 14:40:00,37.34,37.54,37.3,37.42,101600.0,23.2478,23.3724,23.2229,23.2977,101600.0
2009-01-15 14:45:00,37.42,37.6,37.38,37.58,112300.0,23.2977,23.4097,23.2727,23.3973,112300.0
2009-01-15 14:50:00,37.59,37.63,37.48,37.48,77300.0,23.4035,23.4284,23.335,23.335,77300.0
2009-01-15 14:55:00,37.48,37.53,37.44,37.46,42700.0,23.335,23.3661,23.3101,23.3226,42700.0
2009-01-15 15:00:00,37.46,37.5,37.36,37.38,56900.0,23.3226,23.3475,23.2603,23.2727,56900.0
2009-01-15 15:05:00,37.39,37.42,37.29,37.39,68900.0,23.279,23.2977,23.2167,23.279,68900.0
2009-01-15 15:10:00,37.39,37.53,37.36,37.49,38200.0,23.279,23.3661,23.2603,23.3412,38200.0
2009-01-15 15:15:00,37.48,37.61,37.44,37.61,43500.0,23.335,23.4159,23.3101,23.4159,43500.0
2009-01-15 15:20:00,37.61,37.61,37.38,37.38,45800.0,23.4159,23.4159,23.2727,23.2727,45800.0
2009-01-15 15:25:00,37.37,37.38,37.16,37.2,78000.0,23.2665,23.2727,23.1358,23.1607,78000.0
2009-01-15 15:30:00,37.19,37.25,37.1,37.25,78600.0,23.1545,23.1918,23.0984,23.1918,78600.0
2009-01-15 15:35:00,37.25,37.34,37.18,37.33,66900.0,23.1918,23.2478,23.1482,23.2416,66900.0
2009-01-15 15:40:00,37.31,37.36,37.18,37.22,93100.0,23.2292,23.2603,23.1482,23.1731,93100.0
2009-01-15 15:45:00,37.19,37.45,37.14,37.27,120300.0,23.1545,23.3163,23.1233,23.2043,120300.0
2009-01-15 15:50:00,37.27,37.53,37.25,37.45,131700.0,23.2043,23.3661,23.1918,23.3163,131700.0
2009-01-15 15:55:00,37.46,37.62,37.36,37.56,238600.0,23.3226,23.4222,23.2603,23.3848,238600.0
2009-01-16 09:30:00,38.04,38.41,37.87,38.1,673500.0,23.6837,23.914,23.5778,23.721,673500.0
2009-01-16 09:35:00,38.05,38.18,37.98,38.09,56000.0,23.6899,23.7708,23.6463,23.7148,56000.0
2009-01-16 09:40:00,38.08,38.14,37.99,38.12,80000.0,23.7086,23.7459,23.6525,23.7335,80000.0
2009-01-16 09:45:00,38.11,38.3,38.11,38.17,54300.0,23.7272,23.8455,23.7272,23.7646,54300.0
2009-01-16 09:50:00,38.18,38.24,38.08,38.13,32600.0,23.7708,23.8082,23.7086,23.7397,32600.0
2009-01-16 09:55:00,38.13,38.18,38.11,38.15,36500.0,23.7397,23.7708,23.7272,23.7522,36500.0
2009-01-16 10:00:00,38.15,38.3,38.14,38.27,49400.0,23.7522,23.8455,23.7459,23.8269,49400.0
2009-01-16 10:05:00,38.27,38.31,38.18,38.19,45400.0,23.8269,23.8518,23.7708,23.7771,45400.0
2009-01-16 10:10:00,38.19,38.19,37.99,38.06,72600.0,23.7771,23.7771,23.6525,23.6961,72600.0
2009-01-16 10:15:00,38.06,38.1,37.96,37.97,22300.0,23.6961,23.721,23.6339,23.6401,22300.0
2009-01-16 10:20:00,37.97,38.05,37.96,37.98,19000.0,23.6401,23.6899,23.6339,23.6463,19000.0
2009-01-16 10:25:00,37.97,38.09,37.95,38.03,29100.0,23.6401,23.7148,23.6276,23.6774,29100.0
2009-01-16 10:30:00,38.02,38.25,38.01,38.25,54600.0,23.6712,23.8144,23.665,23.8144,54600.0
2009-01-16 10:35:00,38.25,38.31,38.21,38.27,41500.0,23.8144,23.8518,23.7895,23.8269,41500.0
2009-01-16 10:40:00,38.27,38.29,38.19,38.21,40000.0,23.8269,23.8393,23.7771,23.7895,40000.0
2009-01-16 10:45:00,38.22,38.37,38.22,38.33,31800.0,23.7957,23.8891,23.7957,23.8642,31800.0
2009-01-16 10:50:00,38.32,38.36,38.24,38.29,35000.0,23.858,23.8829,23.8082,23.8393,35000.0
2009-01-16 10:55:00,38.28,38.36,38.25,38.34,49600.0,23.8331,23.8829,23.8144,23.8704,49600.0
2009-01-16 11:00:00,38.34,38.38,38.23,38.25,84500.0,23.8704,23.8953,23.802,23.8144,84500.0
2009-01-16 11:05:00,38.25,38.26,38.06,38.1,58600.0,23.8144,23.8206,23.6961,23.721,58600.0
2009-01-16 11:10:00,38.09,38.12,38.0,38.02,67500.0,23.7148,23.7335,23.6588,23.6712,67500.0
2009-01-16 11:15:00,38.02,38.02,37.96,37.98,53400.0,23.6712,23.6712,23.6339,23.6463,53400.0
2009-01-16 11:20:00,37.98,38.0,37.91,37.98,73600.0,23.6463,23.6588,23.6027,23.6463,73600.0
2009-01-16 11:25:00,37.98,38.09,37.96,38.08,48600.0,23.6463,23.7148,23.6339,23.7086,48600.0
2009-01-16 11:30:00,38.09,38.14,37.96,37.96,54600.0,23.7148,23.7459,23.6339,23.6339,54600.0
2009-01-16 11:35:00,37.96,37.96,37.7,37.74,73400.0,23.6339,23.6339,23.472,23.4969,73400.0
2009-01-16 11:40:00,37.73,37.78,37.67,37.78,55200.0,23.4907,23.5218,23.4533,23.5218,55200.0
2009-01-16 11:45:00,37.76,37.89,37.76,37.89,52900.0,23.5093,23.5903,23.5093,23.5903,52900.0
2009-01-16 11:50:00,37.87,38.0,37.87,37.93,120300.0,23.5778,23.6588,23.5778,23.6152,120300.0
2009-01-16 11:55:00,37.94,37.94,37.76,37.77,81700.0,23.6214,23.6214,23.5093,23.5156,81700.0
2009-01-16 12:00:00,37.78,37.78,37.66,37.7,57600.0,23.5218,23.5218,23.4471,23.472,57600.0
2009-01-16 12:05:00,37.71,37.73,37.64,37.65,33700.0,23.4782,23.4907,23.4346,23.4409,33700.0
2009-01-16 12:10:00,37.65,37.73,37.6,37.69,42300.0,23.4409,23.4907,23.4097,23.4658,42300.0
2009-01-16 12:15:00,37.7,37.74,37.43,37.53,44400.0,23.472,23.4969,23.3039,23.3661,44400.0
2009-01-16 12:20:00,37.53,37.54,37.33,37.38,39300.0,23.3661,23.3724,23.2416,23.2727,39300.0
2009-01-16 12:25:00,37.37,37.4,37.31,37.4,36300.0,23.2665,23.2852,23.2292,23.2852,36300.0
2009-01-16 12:30:00,37.4,37.48,37.32,37.35,31500.0,23.2852,23.335,23.2354,23.2541,31500.0
2009-01-16 12:35:00,37.36,37.42,37.29,37.41,19600.0,23.2603,23.2977,23.2167,23.2914,19600.0
2009-01-16 12:40:00,37.42,37.44,37.34,37.38,68500.0,23.2977,23.3101,23.2478,23.2727,68500.0
2009-01-16 12:45:00,37.38,37.47,37.36,37.43,26200.0,23.2727,23.3288,23.2603,23.3039,26200.0
2009-01-16 12:50:00,37.43,37.5,37.4,37.43,50900.0,23.3039,23.3475,23.2852,23.3039,50900.0
2009-01-16 12:55:00,37.42,37.52,37.38,37.51,39900.0,23.2977,23.3599,23.2727,23.3537,39900.0
2009-01-16 13:00:00,37.52,37.57,37.46,37.46,46700.0,23.3599,23.391,23.3226,23.3226,46700.0
2009-01-16 13:05:00,37.47,37.5,37.44,37.49,18200.0,23.3288,23.3475,23.3101,23.3412,18200.0
2009-01-16 13:10:00,37.47,37.59,37.47,37.55,37500.0,23.3288,23.4035,23.3288,23.3786,37500.0
2009-01-16 13:15:00,37.56,37.56,37.41,37.48,25000.0,23.3848,23.3848,23.2914,23.335,25000.0
2009-01-16 13:20:00,37.46,37.51,37.41,37.45,19300.0,23.3226,23.3537,23.2914,23.3163,19300.0
2009-01-16 13:25:00,37.47,37.51,37.37,37.48,22800.0,23.3288,23.3537,23.2665,23.335,22800.0
2009-01-16 13:30:00,37.5,37.58,37.46,37.56,21700.0,23.3475,23.3973,23.3226,23.3848,21700.0
2009-01-16 13:35:00,37.57,37.67,37.56,37.62,55900.0,23.391,23.4533,23.3848,23.4222,55900.0
2009-01-16 13:40:00,37.6,37.68,37.54,37.56,32600.0,23.4097,23.4595,23.3724,23.3848,32600.0
2009-01-16 13:45:00,37.54,37.56,37.45,37.48,43600.0,23.3724,23.3848,23.3163,23.335,43600.0
2009-01-16 13:50:00,37.48,37.53,37.42,37.45,24200.0,23.335,23.3661,23.2977,23.3163,24200.0
2009-01-16 13:55:00,37.44,37.65,37.44,37.64,31800.0,23.3101,23.4409,23.3101,23.4346,31800.0
2009-01-16 14:00:00,37.64,37.66,37.54,37.62,25600.0,23.4346,23.4471,23.3724,23.4222,25600.0
2009-01-16 14:05:00,37.61,37.75,37.6,37.71,37300.0,23.4159,23.5031,23.4097,23.4782,37300.0
2009-01-16 14:10:00,37.74,37.76,37.69,37.7,38700.0,23.4969,23.5093,23.4658,23.472,38700.0
2009-01-16 14:15:00,37.7,37.74,37.62,37.64,38500.0,23.472,23.4969,23.4222,23.4346,38500.0
2009-01-16 14:20:00,37.64,37.75,37.58,37.75,56100.0,23.4346,23.5031,23.3973,23.5031,56100.0
2009-01-16 14:25:00,37.75,37.9,37.74,37.9,82200.0,23.5031,23.5965,23.4969,23.5965,82200.0
2009-01-16 14:30:00,37.9,37.98,37.73,37.73,92800.0,23.5965,23.6463,23.4907,23.4907,92800.0
2009-01-16 14:35:00,37.75,37.85,37.74,37.79,40500.0,23.5031,23.5654,23.4969,23.528,40500.0
2009-01-16 14:40:00,37.79,37.82,37.61,37.63,75600.0,23.528,23.5467,23.4159,23.4284,75600.0
2009-01-16 14:45:00,37.62,37.69,37.61,37.67,37000.0,23.4222,23.4658,23.4159,23.4533,37000.0
2009-01-16 14:50:00,37.68,37.86,37.68,37.81,24000.0,23.4595,23.5716,23.4595,23.5405,24000.0
2009-01-16 14:55:00,37.81,37.96,37.8,37.92,29900.0,23.5405,23.6339,23.5342,23.609,29900.0
2009-01-16 15:00:00,37.92,37.95,37.87,37.9,19100.0,23.609,23.6276,23.5778,23.5965,19100.0
2009-01-16 15:05:00,37.88,37.91,37.82,37.88,72900.0,23.584,23.6027,23.5467,23.584,72900.0
2009-01-16 15:10:00,37.89,37.97,37.88,37.91,39000.0,23.5903,23.6401,23.584,23.6027,39000.0
2009-01-16 15:15:00,37.9,37.97,37.87,37.92,29300.0,23.5965,23.6401,23.5778,23.609,29300.0
2009-01-16 15:20:00,37.92,38.08,37.9,38.06,85100.0,23.609,23.7086,23.5965,23.6961,85100.0
2009-01-16 15:25:00,38.06,38.09,37.95,37.99,119500.0,23.6961,23.7148,23.6276,23.6525,119500.0
2009-01-16 15:30:00,38.0,38.1,37.89,38.09,104700.0,23.6588,23.721,23.5903,23.7148,104700.0
2009-01-16 15:35:00,38.09,38.15,38.06,38.13,107400.0,23.7148,23.7522,23.6961,23.7397,107400.0
2009-01-16 15:40:00,38.13,38.2,38.05,38.18,156600.0,23.7397,23.7833,23.6899,23.7708,156600.0
2009-01-16 15:45:00,38.17,38.28,38.16,38.21,152300.0,23.7646,23.8331,23.7584,23.7895,152300.0
2009-01-16 15:50:00,38.21,38.26,38.1,38.16,158100.0,23.7895,23.8206,23.721,23.7584,158100.0
2009-01-16 15:55:00,38.15,38.18,38.03,38.07,232600.0,23.7522,23.7708,23.6774,23.7023,232600.0
2009-01-20 09:30:00,37.92,38.63,37.92,38.31,152700.0,23.609,24.051,23.609,23.8518,152700.0
2009-01-20 09:35:00,38.32,38.35,38.18,38.24,70600.0,23.858,23.8767,23.7708,23.8082,70600.0
2009-01-20 09:40:00,38.2,38.48,38.2,38.44,75300.0,23.7833,23.9576,23.7833,23.9327,75300.0
2009-01-20 09:45:00,38.45,38.5,38.18,38.24,73700.0,23.9389,23.9701,23.7708,23.8082,73700.0
2009-01-20 09:50:00,38.22,38.34,38.06,38.09,63700.0,23.7957,23.8704,23.6961,23.7148,63700.0
2009-01-20 09:55:00,38.11,38.33,38.1,38.21,61000.0,23.7272,23.8642,23.721,23.7895,61000.0
2009-01-20 10:00:00,38.23,38.5,38.2,38.47,165800.0,23.802,23.9701,23.7833,23.9514,165800.0
2009-01-20 10:05:00,38.48,38.53,38.42,38.5,78700.0,23.9576,23.9887,23.9203,23.9701,78700.0
2009-01-20 10:10:00,38.5,38.71,38.47,38.7,130100.0,23.9701,24.1008,23.9514,24.0946,130100.0
2009-01-20 10:15:00,38.68,38.71,38.5,38.58,62300.0,24.0821,24.1008,23.9701,24.0199,62300.0
2009-01-20 10:20:00,38.58,38.67,38.57,38.58,40600.0,24.0199,24.0759,24.0136,24.0199,40600.0
2009-01-20 10:25:00,38.57,38.76,38.57,38.73,57300.0,24.0136,24.1319,24.0136,24.1133,57300.0
2009-01-20 10:30:00,38.75,38.75,38.59,38.63,103100.0,24.1257,24.1257,24.0261,24.051,103100.0
2009-01-20 10:35:00,38.62,38.67,38.51,38.55,142000.0,24.0448,24.0759,23.9763,24.0012,142000.0
2009-01-20 10:40:00,38.56,38.56,38.5,38.54,44000.0,24.0074,24.0074,23.9701,23.995,44000.0
2009-01-20 10:45:00,38.55,38.55,38.42,38.44,44300.0,24.0012,24.0012,23.9203,23.9327,44300.0
2009-01-20 10:50:00,38.43,38.46,38.33,38.45,62200.0,23.9265,23.9452,23.8642,23.9389,62200.0
2009-01-20 10:55:00,38.46,38.47,38.3,38.32,59000.0,23.9452,23.9514,23.8455,23.858,59000.0
2009-01-20 11:00:00,38.32,38.45,38.31,38.43,41200.0,23.858,23.9389,23.8518,23.9265,41200.0
2009-01-20 11:05:00,38.42,38.46,38.32,38.39,65400.0,23.9203,23.9452,23.858,23.9016,65400.0
2009-01-20 11:10:00,38.39,38.4,38.25,38.3,59000.0,23.9016,23.9078,23.8144,23.8455,59000.0
2009-01-20 11:15:00,38.3,38.36,38.26,38.28,63600.0,23.8455,23.8829,23.8206,23.8331,63600.0
2009-01-20 11:20:00,38.28,38.31,38.15,38.16,66400.0,23.8331,23.8518,23.7522,23.7584,66400.0
2009-01-20 11:25:00,38.17,38.21,38.13,38.14,118800.0,23.7646,23.7895,23.7397,23.7459,118800.0
2009-01-20 11:30:00,38.14,38.28,38.13,38.26,88400.0,23.7459,23.8331,23.7397,23.8206,88400.0
2009-01-20 11:35:00,38.25,38.37,38.24,38.34,75300.0,23.8144,23.8891,23.8082,23.8704,75300.0
2009-01-20 11:40:00,38.34,38.39,38.3,38.3,67600.0,23.8704,23.9016,23.8455,23.8455,67600.0
2009-01-20 11:45:00,38.3,38.39,38.29,38.36,92300.0,23.8455,23.9016,23.8393,23.8829,92300.0
2009-01-20 11:50:00,38.36,38.4,38.22,38.38,62500.0,23.8829,23.9078,23.7957,23.8953,62500.0
2009-01-20 11:55:00,38.38,38.4,38.21,38.25,56800.0,23.8953,23.9078,23.7895,23.8144,56800.0
2009-01-20 12:00:00,38.25,38.43,38.25,38.43,37600.0,23.8144,23.9265,23.8144,23.9265,37600.0
2009-01-20 12:05:00,38.41,38.42,38.23,38.38,41700.0,23.914,23.9203,23.802,23.8953,41700.0
2009-01-20 12:10:00,38.38,38.51,38.31,38.5,40100.0,23.8953,23.9763,23.8518,23.9701,40100.0
2009-01-20 12:15:00,38.5,38.59,38.49,38.57,70600.0,23.9701,24.0261,23.9638,24.0136,70600.0
2009-01-20 12:20:00,38.57,38.57,38.37,38.46,98700.0,24.0136,24.0136,23.8891,23.9452,98700.0
2009-01-20 12:25:00,38.45,38.46,38.07,38.15,73500.0,23.9389,23.9452,23.7023,23.7522,73500.0
2009-01-20 12:30:00,38.15,38.3,38.12,38.29,29700.0,23.7522,23.8455,23.7335,23.8393,29700.0
2009-01-20 12:35:00,38.31,38.41,38.28,38.32,29400.0,23.8518,23.914,23.8331,23.858,29400.0
2009-01-20 12:40:00,38.32,38.45,38.28,38.42,36700.0,23.858,23.9389,23.8331,23.9203,36700.0
2009-01-20 12:45:00,38.42,38.51,38.42,38.44,32400.0,23.9203,23.9763,23.9203,23.9327,32400.0
2009-01-20 12:50:00,38.45,38.47,38.29,38.31,35800.0,23.9389,23.9514,23.8393,23.8518,35800.0
2009-01-20 12:55:00,38.31,38.41,38.31,38.35,34700.0,23.8518,23.914,23.8518,23.8767,34700.0
2009-01-20 13:00:00,38.35,38.55,38.32,38.52,62600.0,23.8767,24.0012,23.858,23.9825,62600.0
2009-01-20 13:05:00,38.53,38.53,38.32,38.36,55500.0,23.9887,23.9887,23.858,23.8829,55500.0
2009-01-20 13:10:00,38.35,38.45,38.3,38.39,69900.0,23.8767,23.9389,23.8455,23.9016,69900.0
2009-01-20 13:15:00,38.39,38.48,38.37,38.44,51900.0,23.9016,23.9576,23.8891,23.9327,51900.0
2009-01-20 13:20:00,38.44,38.54,38.4,38.53,87300.0,23.9327,23.995,23.9078,23.9887,87300.0
2009-01-20 13:25:00,38.52,38.58,38.5,38.56,54700.0,23.9825,24.0199,23.9701,24.0074,54700.0
2009-01-20 13:30:00,38.55,38.55,38.31,38.35,123000.0,24.0012,24.0012,23.8518,23.8767,123000.0
2009-01-20 13:35:00,38.35,38.47,38.34,38.45,94000.0,23.8767,23.9514,23.8704,23.9389,94000.0
2009-01-20 13:40:00,38.45,38.56,38.43,38.5,124000.0,23.9389,24.0074,23.9265,23.9701,124000.0
2009-01-20 13:45:00,38.5,38.5,38.32,38.34,82700.0,23.9701,23.9701,23.858,23.8704,82700.0
2009-01-20 13:50:00,38.35,38.38,38.28,38.29,96600.0,23.8767,23.8953,23.8331,23.8393,96600.0
2009-01-20 13:55:00,38.3,38.4,38.3,38.31,55100.0,23.8455,23.9078,23.8455,23.8518,55100.0
2009-01-20 14:00:00,38.31,38.35,38.27,38.35,75800.0,23.8518,23.8767,23.8269,23.8767,75800.0
2009-01-20 14:05:00,38.35,38.46,38.35,38.39,82400.0,23.8767,23.9452,23.8767,23.9016,82400.0
2009-01-20 14:10:00,38.38,38.42,38.32,38.35,77400.0,23.8953,23.9203,23.858,23.8767,77400.0
2009-01-20 14:15:00,38.35,38.44,38.3,38.32,72800.0,23.8767,23.9327,23.8455,23.858,72800.0
2009-01-20 14:20:00,38.33,38.33,38.1,38.11,76400.0,23.8642,23.8642,23.721,23.7272,76400.0
2009-01-20 14:25:00,38.11,38.28,38.11,38.26,56700.0,23.7272,23.8331,23.7272,23.8206,56700.0
2009-01-20 14:30:00,38.26,38.29,38.22,38.26,82300.0,23.8206,23.8393,23.7957,23.8206,82300.0
2009-01-20 14:35:00,38.26,38.35,38.23,38.3,75500.0,23.8206,23.8767,23.802,23.8455,75500.0
2009-01-20 14:40:00,38.3,38.3,38.15,38.16,64600.0,23.8455,23.8455,23.7522,23.7584,64600.0
2009-01-20 14:45:00,38.17,38.17,38.04,38.05,88500.0,23.7646,23.7646,23.6837,23.6899,88500.0
2009-01-20 14:50:00,38.05,38.2,37.99,38.2,90700.0,23.6899,23.7833,23.6525,23.7833,90700.0
2009-01-20 14:55:00,38.19,38.2,38.07,38.1,84900.0,23.7771,23.7833,23.7023,23.721,84900.0
2009-01-20 15:00:00,38.1,38.14,38.02,38.12,112100.0,23.721,23.7459,23.6712,23.7335,112100.0
2009-01-20 15:05:00,38.11,38.14,37.94,37.94,141900.0,23.7272,23.7459,23.6214,23.6214,141900.0
2009-01-20 15:10:00,37.94,37.94,37.72,37.72,170300.0,23.6214,23.6214,23.4844,23.4844,170300.0
2009-01-20 15:15:00,37.73,37.81,37.48,37.48,223700.0,23.4907,23.5405,23.335,23.335,223700.0
2009-01-20 15:20:00,37.48,37.51,37.33,37.44,291100.0,23.335,23.3537,23.2416,23.3101,291100.0
2009-01-20 15:25:00,37.45,37.57,37.32,37.39,304400.0,23.3163,23.391,23.2354,23.279,304400.0
2009-01-20 15:30:00,37.4,37.66,37.38,37.65,228500.0,23.2852,23.4471,23.2727,23.4409,228500.0
2009-01-20 15:35:00,37.65,37.83,37.65,37.77,244300.0,23.4409,23.5529,23.4409,23.5156,244300.0
2009-01-20 15:40:00,37.79,37.87,37.71,37.73,385400.0,23.528,23.5778,23.4782,23.4907,385400.0
2009-01-20 15:45:00,37.74,37.76,37.65,37.73,455900.0,23.4969,23.5093,23.4409,23.4907,455900.0
2009-01-20 15:50:00,37.72,37.75,37.48,37.49,439800.0,23.4844,23.5031,23.335,23.3412,439800.0
2009-01-20 15:55:00,37.49,37.53,37.23,37.4,622600.0,23.3412,23.3661,23.1794,23.2852,622600.0
2009-01-21 09:30:00,37.88,38.7,37.42,37.75,174900.0,23.584,24.0946,23.2977,23.5031,174900.0
2009-01-21 09:35:00,37.74,37.9,37.74,37.8,61800.0,23.4969,23.5965,23.4969,23.5342,61800.0
2009-01-21 09:40:00,37.77,37.8,37.59,37.59,68000.0,23.5156,23.5342,23.4035,23.4035,68000.0
2009-01-21 09:45:00,37.59,37.77,37.56,37.72,63900.0,23.4035,23.5156,23.3848,23.4844,63900.0
2009-01-21 09:50:00,37.74,37.84,37.65,37.81,47200.0,23.4969,23.5591,23.4409,23.5405,47200.0
2009-01-21 09:55:00,37.82,37.94,37.78,37.92,60200.0,23.5467,23.6214,23.5218,23.609,60200.0
2009-01-21 10:00:00,37.92,38.03,37.92,38.02,86500.0,23.609,23.6774,23.609,23.6712,86500.0
2009-01-21 10:05:00,38.02,38.08,37.97,38.03,93100.0,23.6712,23.7086,23.6401,23.6774,93100.0
2009-01-21 10:10:00,38.02,38.09,37.92,38.07,65400.0,23.6712,23.7148,23.609,23.7023,65400.0
2009-01-21 10:15:00,38.07,38.08,37.97,38.04,56900.0,23.7023,23.7086,23.6401,23.6837,56900.0
2009-01-21 10:20:00,38.04,38.14,38.03,38.05,104800.0,23.6837,23.7459,23.6774,23.6899,104800.0
2009-01-21 10:25:00,38.05,38.21,37.95,37.97,137400.0,23.6899,23.7895,23.6276,23.6401,137400.0
2009-01-21 10:30:00,37.97,37.97,37.75,37.85,95100.0,23.6401,23.6401,23.5031,23.5654,95100.0
2009-01-21 10:35:00,37.84,37.92,37.8,37.85,65500.0,23.5591,23.609,23.5342,23.5654,65500.0
2009-01-21 10:40:00,37.84,37.89,37.68,37.75,58400.0,23.5591,23.5903,23.4595,23.5031,58400.0
2009-01-21 10:45:00,37.76,37.81,37.57,37.57,214100.0,23.5093,23.5405,23.391,23.391,214100.0
2009-01-21 10:50:00,37.56,37.63,37.48,37.5,111700.0,23.3848,23.4284,23.335,23.3475,111700.0
2009-01-21 10:55:00,37.51,37.51,37.23,37.29,98100.0,23.3537,23.3537,23.1794,23.2167,98100.0
2009-01-21 11:00:00,37.29,37.35,37.28,37.33,76600.0,23.2167,23.2541,23.2105,23.2416,76600.0
2009-01-21 11:05:00,37.33,37.52,37.31,37.51,90900.0,23.2416,23.3599,23.2292,23.3537,90900.0
2009-01-21 11:10:00,37.52,37.52,37.37,37.4,163100.0,23.3599,23.3599,23.2665,23.2852,163100.0
2009-01-21 11:15:00,37.39,37.59,37.37,37.59,139500.0,23.279,23.4035,23.2665,23.4035,139500.0
2009-01-21 11:20:00,37.58,37.66,37.56,37.62,46000.0,23.3973,23.4471,23.3848,23.4222,46000.0
2009-01-21 11:25:00,37.62,37.66,37.59,37.65,36100.0,23.4222,23.4471,23.4035,23.4409,36100.0
2009-01-21 11:30:00,37.66,37.7,37.6,37.66,44200.0,23.4471,23.472,23.4097,23.4471,44200.0
2009-01-21 11:35:00,37.65,37.75,37.64,37.71,87500.0,23.4409,23.5031,23.4346,23.4782,87500.0
2009-01-21 11:40:00,37.71,37.87,37.65,37.84,109100.0,23.4782,23.5778,23.4409,23.5591,109100.0
2009-01-21 11:45:00,37.85,37.86,37.74,37.75,52600.0,23.5654,23.5716,23.4969,23.5031,52600.0
2009-01-21 11:50:00,37.76,37.85,37.76,37.79,89700.0,23.5093,23.5654,23.5093,23.528,89700.0
2009-01-21 11:55:00,37.78,37.8,37.71,37.76,74800.0,23.5218,23.5342,23.4782,23.5093,74800.0
2009-01-21 12:00:00,37.78,37.83,37.7,37.73,84400.0,23.5218,23.5529,23.472,23.4907,84400.0
2009-01-21 12:05:00,37.72,37.81,37.66,37.74,90200.0,23.4844,23.5405,23.4471,23.4969,90200.0
2009-01-21 12:10:00,37.75,37.87,37.73,37.74,74000.0,23.5031,23.5778,23.4907,23.4969,74000.0
2009-01-21 12:15:00,37.74,37.76,37.69,37.74,92100.0,23.4969,23.5093,23.4658,23.4969,92100.0
2009-01-21 12:20:00,37.73,37.74,37.66,37.69,58300.0,23.4907,23.4969,23.4471,23.4658,58300.0
2009-01-21 12:25:00,37.69,37.72,37.65,37.68,61200.0,23.4658,23.4844,23.4409,23.4595,61200.0
2009-01-21 12:30:00,37.68,37.81,37.61,37.71,69000.0,23.4595,23.5405,23.4159,23.4782,69000.0
2009-01-21 12:35:00,37.71,37.75,37.68,37.7,31700.0,23.4782,23.5031,23.4595,23.472,31700.0
2009-01-21 12:40:00,37.69,37.72,37.61,37.67,30200.0,23.4658,23.4844,23.4159,23.4533,30200.0
2009-01-21 12:45:00,37.67,37.7,37.62,37.67,36600.0,23.4533,23.472,23.4222,23.4533,36600.0
2009-01-21 12:50:00,37.67,37.69,37.65,37.68,43300.0,23.4533,23.4658,23.4409,23.4595,43300.0
2009-01-21 12:55:00,37.66,37.82,37.63,37.82,40700.0,23.4471,23.5467,23.4284,23.5467,40700.0
2009-01-21 13:00:00,37.81,37.91,37.8,37.91,32700.0,23.5405,23.6027,23.5342,23.6027,32700.0
2009-01-21 13:05:00,37.91,37.95,37.83,37.85,45400.0,23.6027,23.6276,23.5529,23.5654,45400.0
2009-01-21 13:10:00,37.84,37.85,37.78,37.8,31600.0,23.5591,23.5654,23.5218,23.5342,31600.0
2009-01-21 13:15:00,37.79,37.84,37.74,37.75,23400.0,23.528,23.5591,23.4969,23.5031,23400.0
2009-01-21 13:20:00,37.75,37.75,37.74,37.75,13700.0,23.5031,23.5031,23.4969,23.5031,13700.0
2009-01-21 13:25:00,37.76,37.76,37.66,37.72,44300.0,23.5093,23.5093,23.4471,23.4844,44300.0
2009-01-21 13:30:00,37.73,37.85,37.72,37.82,76600.0,23.4907,23.5654,23.4844,23.5467,76600.0
2009-01-21 13:35:00,37.81,37.91,37.79,37.83,55200.0,23.5405,23.6027,23.528,23.5529,55200.0
2009-01-21 13:40:00,37.83,37.88,37.81,37.86,68100.0,23.5529,23.584,23.5405,23.5716,68100.0
2009-01-21 13:45:00,37.86,37.93,37.85,37.9,63800.0,23.5716,23.6152,23.5654,23.5965,63800.0
2009-01-21 13:50:00,37.9,37.91,37.79,37.83,40900.0,23.5965,23.6027,23.528,23.5529,40900.0
2009-01-21 13:55:00,37.83,37.83,37.73,37.78,57600.0,23.5529,23.5529,23.4907,23.5218,57600.0
2009-01-21 14:00:00,37.78,37.79,37.71,37.74,41800.0,23.5218,23.528,23.4782,23.4969,41800.0
2009-01-21 14:05:00,37.73,37.79,37.69,37.79,36400.0,23.4907,23.528,23.4658,23.528,36400.0
2009-01-21 14:10:00,37.79,37.94,37.77,37.92,41800.0,23.528,23.6214,23.5156,23.609,41800.0
2009-01-21 14:15:00,37.91,37.93,37.84,37.9,34700.0,23.6027,23.6152,23.5591,23.5965,34700.0
2009-01-21 14:20:00,37.9,37.96,37.86,37.87,24200.0,23.5965,23.6339,23.5716,23.5778,24200.0
2009-01-21 14:25:00,37.87,37.93,37.85,37.93,32000.0,23.5778,23.6152,23.5654,23.6152,32000.0
2009-01-21 14:30:00,37.92,37.98,37.88,37.96,89100.0,23.609,23.6463,23.584,23.6339,89100.0
2009-01-21 14:35:00,37.95,38.01,37.93,37.93,49400.0,23.6276,23.665,23.6152,23.6152,49400.0
2009-01-21 14:40:00,37.94,38.02,37.92,37.95,37400.0,23.6214,23.6712,23.609,23.6276,37400.0
2009-01-21 14:45:00,37.94,38.02,37.92,37.93,39000.0,23.6214,23.6712,23.609,23.6152,39000.0
2009-01-21 14:50:00,37.93,38.03,37.93,37.94,46900.0,23.6152,23.6774,23.6152,23.6214,46900.0
2009-01-21 14:55:00,37.95,38.11,37.95,38.09,44800.0,23.6276,23.7272,23.6276,23.7148,44800.0
2009-01-21 15:00:00,38.09,38.12,37.92,37.95,106000.0,23.7148,23.7335,23.609,23.6276,106000.0
2009-01-21 15:05:00,37.95,38.11,37.95,38.07,78400.0,23.6276,23.7272,23.6276,23.7023,78400.0
2009-01-21 15:10:00,38.07,38.11,37.97,38.02,73400.0,23.7023,23.7272,23.6401,23.6712,73400.0
2009-01-21 15:15:00,38.02,38.15,38.0,38.14,103100.0,23.6712,23.7522,23.6588,23.7459,103100.0
2009-01-21 15:20:00,38.14,38.15,38.05,38.12,115300.0,23.7459,23.7522,23.6899,23.7335,115300.0
2009-01-21 15:25:00,38.11,38.11,38.01,38.03,115800.0,23.7272,23.7272,23.665,23.6774,115800.0
2009-01-21 15:30:00,38.04,38.1,37.95,38.0,118000.0,23.6837,23.721,23.6276,23.6588,118000.0
2009-01-21 15:35:00,38.01,38.15,38.0,38.04,141800.0,23.665,23.7522,23.6588,23.6837,141800.0
2009-01-21 15:40:00,38.04,38.13,38.03,38.11,165400.0,23.6837,23.7397,23.6774,23.7272,165400.0
2009-01-21 15:45:00,38.11,38.19,38.06,38.06,190300.0,23.7272,23.7771,23.6961,23.6961,190300.0
2009-01-21 15:50:00,38.06,38.17,38.06,38.17,206300.0,23.6961,23.7646,23.6961,23.7646,206300.0
2009-01-21 15:55:00,38.17,38.35,38.16,38.24,352800.0,23.7646,23.8767,23.7584,23.8082,352800.0
2009-01-22 09:30:00,37.63,38.06,37.5,37.89,152100.0,23.4284,23.6961,23.3475,23.5903,152100.0
2009-01-22 09:35:00,37.86,37.92,37.68,37.73,72200.0,23.5716,23.609,23.4595,23.4907,72200.0
2009-01-22 09:40:00,37.73,37.87,37.72,37.75,54800.0,23.4907,23.5778,23.4844,23.5031,54800.0
2009-01-22 09:45:00,37.77,37.77,37.59,37.68,45400.0,23.5156,23.5156,23.4035,23.4595,45400.0
2009-01-22 09:50:00,37.68,37.83,37.62,37.8,41800.0,23.4595,23.5529,23.4222,23.5342,41800.0
2009-01-22 09:55:00,37.8,37.83,37.69,37.71,37800.0,23.5342,23.5529,23.4658,23.4782,37800.0
2009-01-22 10:00:00,37.71,37.75,37.67,37.72,60800.0,23.4782,23.5031,23.4533,23.4844,60800.0
2009-01-22 10:05:00,37.73,37.84,37.68,37.82,56600.0,23.4907,23.5591,23.4595,23.5467,56600.0
2009-01-22 10:10:00,37.8,37.84,37.5,37.82,42400.0,23.5342,23.5591,23.3475,23.5467,42400.0
2009-01-22 10:15:00,37.81,37.98,37.79,37.98,61000.0,23.5405,23.6463,23.528,23.6463,61000.0
2009-01-22 10:20:00,37.99,38.03,37.93,37.95,61600.0,23.6525,23.6774,23.6152,23.6276,61600.0
2009-01-22 10:25:00,37.95,38.11,37.94,38.08,68900.0,23.6276,23.7272,23.6214,23.7086,68900.0
2009-01-22 10:30:00,38.08,38.12,38.01,38.01,73800.0,23.7086,23.7335,23.665,23.665,73800.0
2009-01-22 10:35:00,38.0,38.09,37.85,37.85,119000.0,23.6588,23.7148,23.5654,23.5654,119000.0
2009-01-22 10:40:00,37.86,37.9,37.82,37.87,68800.0,23.5716,23.5965,23.5467,23.5778,68800.0
2009-01-22 10:45:00,37.87,37.9,37.81,37.86,75000.0,23.5778,23.5965,23.5405,23.5716,75000.0
2009-01-22 10:50:00,37.87,37.93,37.83,37.84,62500.0,23.5778,23.6152,23.5529,23.5591,62500.0
2009-01-22 10:55:00,37.84,37.86,37.75,37.75,50000.0,23.5591,23.5716,23.5031,23.5031,50000.0
2009-01-22 11:00:00,37.76,37.79,37.62,37.64,59900.0,23.5093,23.528,23.4222,23.4346,59900.0
2009-01-22 11:05:00,37.64,37.67,37.63,37.65,42600.0,23.4346,23.4533,23.4284,23.4409,42600.0
2009-01-22 11:10:00,37.65,37.7,37.6,37.7,32300.0,23.4409,23.472,23.4097,23.472,32300.0
2009-01-22 11:15:00,37.69,37.73,37.65,37.66,21600.0,23.4658,23.4907,23.4409,23.4471,21600.0
2009-01-22 11:20:00,37.66,37.67,37.61,37.63,31000.0,23.4471,23.4533,23.4159,23.4284,31000.0
2009-01-22 11:25:00,37.65,37.73,37.52,37.56,37200.0,23.4409,23.4907,23.3599,23.3848,37200.0
2009-01-22 11:30:00,37.56,37.56,37.5,37.53,35800.0,23.3848,23.3848,23.3475,23.3661,35800.0
2009-01-22 11:35:00,37.53,37.53,37.33,37.35,67500.0,23.3661,23.3661,23.2416,23.2541,67500.0
2009-01-22 11:40:00,37.35,37.36,37.23,37.27,40600.0,23.2541,23.2603,23.1794,23.2043,40600.0
2009-01-22 11:45:00,37.27,37.31,37.25,37.25,42100.0,23.2043,23.2292,23.1918,23.1918,42100.0
2009-01-22 11:50:00,37.25,37.36,37.23,37.31,39300.0,23.1918,23.2603,23.1794,23.2292,39300.0
2009-01-22 11:55:00,37.31,37.35,37.24,37.25,98600.0,23.2292,23.2541,23.1856,23.1918,98600.0
2009-01-22 12:00:00,37.25,37.31,37.23,37.24,51100.0,23.1918,23.2292,23.1794,23.1856,51100.0
2009-01-22 12:05:00,37.23,37.28,37.16,37.27,41900.0,23.1794,23.2105,23.1358,23.2043,41900.0
2009-01-22 12:10:00,37.27,37.33,37.25,37.33,26900.0,23.2043,23.2416,23.1918,23.2416,26900.0
2009-01-22 12:15:00,37.31,37.41,37.28,37.39,41500.0,23.2292,23.2914,23.2105,23.279,41500.0
2009-01-22 12:20:00,37.38,37.4,37.25,37.3,48400.0,23.2727,23.2852,23.1918,23.2229,48400.0
2009-01-22 12:25:00,37.29,37.34,37.26,37.33,47000.0,23.2167,23.2478,23.198,23.2416,47000.0
2009-01-22 12:30:00,37.34,37.45,37.31,37.45,30900.0,23.2478,23.3163,23.2292,23.3163,30900.0
2009-01-22 12:35:00,37.43,37.5,37.43,37.46,43800.0,23.3039,23.3475,23.3039,23.3226,43800.0
2009-01-22 12:40:00,37.47,37.51,37.42,37.42,46000.0,23.3288,23.3537,23.2977,23.2977,46000.0
2009-01-22 12:45:00,37.42,37.62,37.4,37.58,40500.0,23.2977,23.4222,23.2852,23.3973,40500.0
2009-01-22 12:50:00,37.58,37.6,37.53,37.56,28300.0,23.3973,23.4097,23.3661,23.3848,28300.0
2009-01-22 12:55:00,37.58,37.61,37.48,37.49,48100.0,23.3973,23.4159,23.335,23.3412,48100.0
2009-01-22 13:00:00,37.48,37.5,37.45,37.49,87000.0,23.335,23.3475,23.3163,23.3412,87000.0
2009-01-22 13:05:00,37.49,37.5,37.37,37.38,72400.0,23.3412,23.3475,23.2665,23.2727,72400.0
2009-01-22 13:10:00,37.38,37.38,37.22,37.25,61100.0,23.2727,23.2727,23.1731,23.1918,61100.0
2009-01-22 13:15:00,37.24,37.43,37.24,37.43,49600.0,23.1856,23.3039,23.1856,23.3039,49600.0
2009-01-22 13:20:00,37.43,37.47,37.39,37.43,46700.0,23.3039,23.3288,23.279,23.3039,46700.0
2009-01-22 13:25:00,37.43,37.49,37.4,37.42,84700.0,23.3039,23.3412,23.2852,23.2977,84700.0
2009-01-22 13:30:00,37.42,37.45,37.33,37.35,59800.0,23.2977,23.3163,23.2416,23.2541,59800.0
2009-01-22 13:35:00,37.36,37.46,37.36,37.41,60600.0,23.2603,23.3226,23.2603,23.2914,60600.0
2009-01-22 13:40:00,37.41,37.56,37.39,37.47,57200.0,23.2914,23.3848,23.279,23.3288,57200.0
2009-01-22 13:45:00,37.46,37.76,37.45,37.74,60000.0,23.3226,23.5093,23.3163,23.4969,60000.0
2009-01-22 13:50:00,37.74,37.87,37.7,37.72,50900.0,23.4969,23.5778,23.472,23.4844,50900.0
2009-01-22 13:55:00,37.75,37.77,37.64,37.77,57200.0,23.5031,23.5156,23.4346,23.5156,57200.0
2009-01-22 14:00:00,37.78,37.97,37.72,37.93,112000.0,23.5218,23.6401,23.4844,23.6152,112000.0
2009-01-22 14:05:00,37.93,38.13,37.9,38.1,138400.0,23.6152,23.7397,23.5965,23.721,138400.0
2009-01-22 14:10:00,38.11,38.29,38.08,38.22,140900.0,23.7272,23.8393,23.7086,23.7957,140900.0
2009-01-22 14:15:00,38.2,38.34,38.16,38.32,102700.0,23.7833,23.8704,23.7584,23.858,102700.0
2009-01-22 14:20:00,38.32,38.33,38.19,38.23,72900.0,23.858,23.8642,23.7771,23.802,72900.0
2009-01-22 14:25:00,38.23,38.23,38.05,38.1,42200.0,23.802,23.802,23.6899,23.721,42200.0
2009-01-22 14:30:00,38.1,38.21,38.08,38.14,63300.0,23.721,23.7895,23.7086,23.7459,63300.0
2009-01-22 14:35:00,38.14,38.24,38.08,38.23,41900.0,23.7459,23.8082,23.7086,23.802,41900.0
2009-01-22 14:40:00,38.23,38.27,38.11,38.12,83000.0,23.802,23.8269,23.7272,23.7335,83000.0
2009-01-22 14:45:00,38.12,38.13,37.93,37.95,81400.0,23.7335,23.7397,23.6152,23.6276,81400.0
2009-01-22 14:50:00,37.94,38.0,37.93,38.0,39500.0,23.6214,23.6588,23.6152,23.6588,39500.0
2009-01-22 14:55:00,38.0,38.05,37.93,38.05,65200.0,23.6588,23.6899,23.6152,23.6899,65200.0
2009-01-22 15:00:00,38.04,38.05,37.68,37.68,61600.0,23.6837,23.6899,23.4595,23.4595,61600.0
2009-01-22 15:05:00,37.68,37.72,37.62,37.68,70200.0,23.4595,23.4844,23.4222,23.4595,70200.0
2009-01-22 15:10:00,37.67,37.76,37.59,37.74,57400.0,23.4533,23.5093,23.4035,23.4969,57400.0
2009-01-22 15:15:00,37.75,37.75,37.52,37.59,50300.0,23.5031,23.5031,23.3599,23.4035,50300.0
2009-01-22 15:20:00,37.58,37.69,37.52,37.67,51300.0,23.3973,23.4658,23.3599,23.4533,51300.0
2009-01-22 15:25:00,37.67,37.78,37.66,37.76,72000.0,23.4533,23.5218,23.4471,23.5093,72000.0
2009-01-22 15:30:00,37.76,37.83,37.68,37.77,85900.0,23.5093,23.5529,23.4595,23.5156,85900.0
2009-01-22 15:35:00,37.78,37.79,37.66,37.68,101000.0,23.5218,23.528,23.4471,23.4595,101000.0
2009-01-22 15:40:00,37.69,37.96,37.69,37.94,105900.0,23.4658,23.6339,23.4658,23.6214,105900.0
2009-01-22 15:45:00,37.93,38.0,37.91,37.98,167900.0,23.6152,23.6588,23.6027,23.6463,167900.0
2009-01-22 15:50:00,37.99,38.02,37.83,37.87,176000.0,23.6525,23.6712,23.5529,23.5778,176000.0
2009-01-22 15:55:00,37.87,37.9,37.79,37.8,218700.0,23.5778,23.5965,23.528,23.5342,218700.0
2009-01-23 09:30:00,37.2,37.34,36.93,37.0,163400.0,23.1607,23.2478,22.9926,23.0362,163400.0
2009-01-23 09:35:00,37.02,37.1,36.84,37.1,117000.0,23.0486,23.0984,22.9365,23.0984,117000.0
2009-01-23 09:40:00,37.09,37.22,37.0,37.2,52700.0,23.0922,23.1731,23.0362,23.1607,52700.0
2009-01-23 09:45:00,37.2,37.2,37.04,37.09,38800.0,23.1607,23.1607,23.0611,23.0922,38800.0
2009-01-23 09:50:00,37.09,37.28,37.07,37.28,76400.0,23.0922,23.2105,23.0797,23.2105,76400.0
2009-01-23 09:55:00,37.29,37.44,37.26,37.34,151800.0,23.2167,23.3101,23.198,23.2478,151800.0
2009-01-23 10:00:00,37.33,37.39,37.29,37.38,114500.0,23.2416,23.279,23.2167,23.2727,114500.0
2009-01-23 10:05:00,37.38,37.47,37.34,37.36,147700.0,23.2727,23.3288,23.2478,23.2603,147700.0
2009-01-23 10:10:00,37.36,37.4,37.34,37.35,102400.0,23.2603,23.2852,23.2478,23.2541,102400.0
2009-01-23 10:15:00,37.34,37.4,37.1,37.14,153800.0,23.2478,23.2852,23.0984,23.1233,153800.0
2009-01-23 10:20:00,37.13,37.33,37.02,37.32,73300.0,23.1171,23.2416,23.0486,23.2354,73300.0
2009-01-23 10:25:00,37.33,37.34,37.24,37.29,41700.0,23.2416,23.2478,23.1856,23.2167,41700.0
2009-01-23 10:30:00,37.28,37.28,37.02,37.03,51100.0,23.2105,23.2105,23.0486,23.0548,51100.0
2009-01-23 10:35:00,37.03,37.04,36.91,36.92,97100.0,23.0548,23.0611,22.9801,22.9864,97100.0
2009-01-23 10:40:00,36.91,36.98,36.88,36.96,44200.0,22.9801,23.0237,22.9615,23.0113,44200.0
2009-01-23 10:45:00,36.98,37.02,36.92,37.0,61500.0,23.0237,23.0486,22.9864,23.0362,61500.0
2009-01-23 10:50:00,37.0,37.09,36.98,37.06,48500.0,23.0362,23.0922,23.0237,23.0735,48500.0
2009-01-23 10:55:00,37.06,37.13,37.05,37.06,32500.0,23.0735,23.1171,23.0673,23.0735,32500.0
2009-01-23 11:00:00,37.05,37.41,37.05,37.34,68600.0,23.0673,23.2914,23.0673,23.2478,68600.0
2009-01-23 11:05:00,37.35,37.36,37.29,37.35,29900.0,23.2541,23.2603,23.2167,23.2541,29900.0
2009-01-23 11:10:00,37.35,37.49,37.34,37.47,49400.0,23.2541,23.3412,23.2478,23.3288,49400.0
2009-01-23 11:15:00,37.47,37.55,37.44,37.5,81800.0,23.3288,23.3786,23.3101,23.3475,81800.0
2009-01-23 11:20:00,37.5,37.63,37.49,37.57,85500.0,23.3475,23.4284,23.3412,23.391,85500.0
2009-01-23 11:25:00,37.57,37.57,37.48,37.49,42300.0,23.391,23.391,23.335,23.3412,42300.0
2009-01-23 11:30:00,37.5,37.51,37.41,37.44,38800.0,23.3475,23.3537,23.2914,23.3101,38800.0
2009-01-23 11:35:00,37.44,37.48,37.41,37.44,24500.0,23.3101,23.335,23.2914,23.3101,24500.0
2009-01-23 11:40:00,37.45,37.53,37.4,37.4,53100.0,23.3163,23.3661,23.2852,23.2852,53100.0
2009-01-23 11:45:00,37.4,37.4,37.28,37.36,74600.0,23.2852,23.2852,23.2105,23.2603,74600.0
2009-01-23 11:50:00,37.36,37.37,37.32,37.33,43400.0,23.2603,23.2665,23.2354,23.2416,43400.0
2009-01-23 11:55:00,37.33,37.37,37.22,37.22,53200.0,23.2416,23.2665,23.1731,23.1731,53200.0
2009-01-23 12:00:00,37.22,37.28,37.2,37.27,35300.0,23.1731,23.2105,23.1607,23.2043,35300.0
2009-01-23 12:05:00,37.26,37.32,37.22,37.24,25100.0,23.198,23.2354,23.1731,23.1856,25100.0
2009-01-23 12:10:00,37.22,37.27,37.19,37.24,18300.0,23.1731,23.2043,23.1545,23.1856,18300.0
2009-01-23 12:15:00,37.25,37.28,37.15,37.16,18600.0,23.1918,23.2105,23.1296,23.1358,18600.0
2009-01-23 12:20:00,37.16,37.44,37.16,37.36,55800.0,23.1358,23.3101,23.1358,23.2603,55800.0
2009-01-23 12:25:00,37.36,37.38,37.29,37.37,21000.0,23.2603,23.2727,23.2167,23.2665,21000.0
2009-01-23 12:30:00,37.35,37.35,37.13,37.16,28600.0,23.2541,23.2541,23.1171,23.1358,28600.0
2009-01-23 12:35:00,37.17,37.17,37.06,37.08,29100.0,23.142,23.142,23.0735,23.086,29100.0
2009-01-23 12:40:00,37.07,37.11,37.06,37.08,36800.0,23.0797,23.1046,23.0735,23.086,36800.0
2009-01-23 12:45:00,37.08,37.25,37.06,37.21,34900.0,23.086,23.1918,23.0735,23.1669,34900.0
2009-01-23 12:50:00,37.22,37.3,37.1,37.1,40400.0,23.1731,23.2229,23.0984,23.0984,40400.0
2009-01-23 12:55:00,37.08,37.11,37.0,37.02,58500.0,23.086,23.1046,23.0362,23.0486,58500.0
2009-01-23 13:00:00,37.03,37.19,36.95,37.19,71600.0,23.0548,23.1545,23.005,23.1545,71600.0
2009-01-23 13:05:00,37.2,37.23,37.06,37.09,30000.0,23.1607,23.1794,23.0735,23.0922,30000.0
2009-01-23 13:10:00,37.1,37.26,37.05,37.22,53300.0,23.0984,23.198,23.0673,23.1731,53300.0
2009-01-23 13:15:00,37.22,37.42,37.18,37.41,76900.0,23.1731,23.2977,23.1482,23.2914,76900.0
2009-01-23 13:20:00,37.4,37.4,37.25,37.29,39700.0,23.2852,23.2852,23.1918,23.2167,39700.0
2009-01-23 13:25:00,37.28,37.38,37.26,37.31,26000.0,23.2105,23.2727,23.198,23.2292,26000.0
2009-01-23 13:30:00,37.31,37.44,37.29,37.44,32000.0,23.2292,23.3101,23.2167,23.3101,32000.0
2009-01-23 13:35:00,37.44,37.5,37.42,37.42,29100.0,23.3101,23.3475,23.2977,23.2977,29100.0
2009-01-23 13:40:00,37.41,37.43,37.34,37.38,25700.0,23.2914,23.3039,23.2478,23.2727,25700.0
2009-01-23 13:45:00,37.39,37.49,37.36,37.41,20900.0,23.279,23.3412,23.2603,23.2914,20900.0
2009-01-23 13:50:00,37.41,37.43,37.32,37.41,29900.0,23.2914,23.3039,23.2354,23.2914,29900.0
2009-01-23 13:55:00,37.41,37.59,37.38,37.59,45300.0,23.2914,23.4035,23.2727,23.4035,45300.0
2009-01-23 14:00:00,37.6,37.64,37.53,37.53,31700.0,23.4097,23.4346,23.3661,23.3661,31700.0
2009-01-23 14:05:00,37.52,37.57,37.5,37.5,31200.0,23.3599,23.391,23.3475,23.3475,31200.0
2009-01-23 14:10:00,37.49,37.5,37.4,37.4,51300.0,23.3412,23.3475,23.2852,23.2852,51300.0
2009-01-23 14:15:00,37.41,37.43,37.36,37.4,22200.0,23.2914,23.3039,23.2603,23.2852,22200.0
2009-01-23 14:20:00,37.4,37.51,37.35,37.48,56700.0,23.2852,23.3537,23.2541,23.335,56700.0
2009-01-23 14:25:00,37.48,37.5,37.46,37.48,61900.0,23.335,23.3475,23.3226,23.335,61900.0
2009-01-23 14:30:00,37.49,37.5,37.34,37.34,54800.0,23.3412,23.3475,23.2478,23.2478,54800.0
2009-01-23 14:35:00,37.34,37.38,37.33,37.37,17000.0,23.2478,23.2727,23.2416,23.2665,17000.0
2009-01-23 14:40:00,37.38,37.47,37.29,37.42,40600.0,23.2727,23.3288,23.2167,23.2977,40600.0
2009-01-23 14:45:00,37.42,37.55,37.36,37.48,57700.0,23.2977,23.3786,23.2603,23.335,57700.0
2009-01-23 14:50:00,37.48,37.5,37.3,37.35,54200.0,23.335,23.3475,23.2229,23.2541,54200.0
2009-01-23 14:55:00,37.35,37.35,37.2,37.26,87400.0,23.2541,23.2541,23.1607,23.198,87400.0
2009-01-23 15:00:00,37.26,37.37,37.22,37.33,137200.0,23.198,23.2665,23.1731,23.2416,137200.0
2009-01-23 15:05:00,37.33,37.38,37.25,37.26,84900.0,23.2416,23.2727,23.1918,23.198,84900.0
2009-01-23 15:10:00,37.26,37.46,37.23,37.38,84000.0,23.198,23.3226,23.1794,23.2727,84000.0
2009-01-23 15:15:00,37.37,37.46,37.33,37.39,101200.0,23.2665,23.3226,23.2416,23.279,101200.0
2009-01-23 15:20:00,37.39,37.55,37.36,37.48,110100.0,23.279,23.3786,23.2603,23.335,110100.0
2009-01-23 15:25:00,37.47,37.51,37.33,37.33,127900.0,23.3288,23.3537,23.2416,23.2416,127900.0
2009-01-23 15:30:00,37.34,37.36,36.94,36.99,392300.0,23.2478,23.2603,22.9988,23.0299,392300.0
2009-01-23 15:35:00,37.0,37.26,36.95,37.22,303400.0,23.0362,23.198,23.005,23.1731,303400.0
2009-01-23 15:40:00,37.21,37.34,37.21,37.3,177000.0,23.1669,23.2478,23.1669,23.2229,177000.0
2009-01-23 15:45:00,37.3,37.41,37.26,37.41,138700.0,23.2229,23.2914,23.198,23.2914,138700.0
2009-01-23 15:50:00,37.41,37.48,37.39,37.45,203000.0,23.2914,23.335,23.279,23.3163,203000.0
2009-01-23 15:55:00,37.46,37.51,37.38,37.39,183800.0,23.3226,23.3537,23.2727,23.279,183800.0
2009-01-26 09:30:00,37.65,38.35,37.47,37.7,120100.0,23.4409,23.8767,23.3288,23.472,120100.0
2009-01-26 09:35:00,37.69,37.88,37.64,37.86,89800.0,23.4658,23.584,23.4346,23.5716,89800.0
2009-01-26 09:40:00,37.86,38.49,37.85,38.37,141700.0,23.5716,23.9638,23.5654,23.8891,141700.0
2009-01-26 09:45:00,38.37,38.4,38.09,38.1,59100.0,23.8891,23.9078,23.7148,23.721,59100.0
2009-01-26 09:50:00,38.08,38.22,37.94,38.17,94600.0,23.7086,23.7957,23.6214,23.7646,94600.0
2009-01-26 09:55:00,38.18,38.25,38.15,38.25,131200.0,23.7708,23.8144,23.7522,23.8144,131200.0
2009-01-26 10:00:00,38.24,38.39,38.23,38.36,217700.0,23.8082,23.9016,23.802,23.8829,217700.0
2009-01-26 10:05:00,38.37,38.4,38.26,38.32,156500.0,23.8891,23.9078,23.8206,23.858,156500.0
2009-01-26 10:10:00,38.32,38.38,38.25,38.28,56000.0,23.858,23.8953,23.8144,23.8331,56000.0
2009-01-26 10:15:00,38.29,38.32,38.18,38.28,47500.0,23.8393,23.858,23.7708,23.8331,47500.0
2009-01-26 10:20:00,38.28,38.3,38.23,38.28,67400.0,23.8331,23.8455,23.802,23.8331,67400.0
2009-01-26 10:25:00,38.28,38.3,38.19,38.25,78400.0,23.8331,23.8455,23.7771,23.8144,78400.0
2009-01-26 10:30:00,38.25,38.27,38.17,38.2,109100.0,23.8144,23.8269,23.7646,23.7833,109100.0
2009-01-26 10:35:00,38.2,38.26,38.15,38.2,84600.0,23.7833,23.8206,23.7522,23.7833,84600.0
2009-01-26 10:40:00,38.2,38.24,38.18,38.19,88300.0,23.7833,23.8082,23.7708,23.7771,88300.0
2009-01-26 10:45:00,38.18,38.21,38.13,38.17,93300.0,23.7708,23.7895,23.7397,23.7646,93300.0
2009-01-26 10:50:00,38.17,38.29,38.17,38.26,52900.0,23.7646,23.8393,23.7646,23.8206,52900.0
2009-01-26 10:55:00,38.26,38.28,38.25,38.25,58600.0,23.8206,23.8331,23.8144,23.8144,58600.0
2009-01-26 11:00:00,38.25,38.28,38.16,38.16,109800.0,23.8144,23.8331,23.7584,23.7584,109800.0
2009-01-26 11:05:00,38.16,38.2,38.09,38.2,39700.0,23.7584,23.7833,23.7148,23.7833,39700.0
2009-01-26 11:10:00,38.2,38.25,38.16,38.24,87800.0,23.7833,23.8144,23.7584,23.8082,87800.0
2009-01-26 11:15:00,38.24,38.26,38.13,38.18,107300.0,23.8082,23.8206,23.7397,23.7708,107300.0
2009-01-26 11:20:00,38.18,38.22,38.15,38.22,109000.0,23.7708,23.7957,23.7522,23.7957,109000.0
2009-01-26 11:25:00,38.22,38.26,38.14,38.17,72100.0,23.7957,23.8206,23.7459,23.7646,72100.0
2009-01-26 11:30:00,38.17,38.25,38.16,38.23,146400.0,23.7646,23.8144,23.7584,23.802,146400.0
2009-01-26 11:35:00,38.22,38.25,38.17,38.2,44500.0,23.7957,23.8144,23.7646,23.7833,44500.0
2009-01-26 11:40:00,38.19,38.19,38.02,38.05,65100.0,23.7771,23.7771,23.6712,23.6899,65100.0
2009-01-26 11:45:00,38.05,38.11,37.96,37.96,23000.0,23.6899,23.7272,23.6339,23.6339,23000.0
2009-01-26 11:50:00,37.95,38.03,37.95,38.02,24200.0,23.6276,23.6774,23.6276,23.6712,24200.0
2009-01-26 11:55:00,38.03,38.04,37.98,38.02,34700.0,23.6774,23.6837,23.6463,23.6712,34700.0
2009-01-26 12:00:00,38.02,38.03,38.01,38.02,54900.0,23.6712,23.6774,23.665,23.6712,54900.0
2009-01-26 12:05:00,38.02,38.03,37.99,38.02,17400.0,23.6712,23.6774,23.6525,23.6712,17400.0
2009-01-26 12:10:00,38.01,38.02,37.97,38.0,20100.0,23.665,23.6712,23.6401,23.6588,20100.0
2009-01-26 12:15:00,38.0,38.0,37.92,37.94,29100.0,23.6588,23.6588,23.609,23.6214,29100.0
2009-01-26 12:20:00,37.94,37.97,37.92,37.96,110900.0,23.6214,23.6401,23.609,23.6339,110900.0
2009-01-26 12:25:00,37.96,37.99,37.94,37.96,59700.0,23.6339,23.6525,23.6214,23.6339,59700.0
2009-01-26 12:30:00,37.97,37.99,37.9,37.91,43700.0,23.6401,23.6525,23.5965,23.6027,43700.0
2009-01-26 12:35:00,37.91,37.93,37.85,37.93,31400.0,23.6027,23.6152,23.5654,23.6152,31400.0
2009-01-26 12:40:00,37.93,37.94,37.85,37.88,65900.0,23.6152,23.6214,23.5654,23.584,65900.0
2009-01-26 12:45:00,37.88,37.92,37.84,37.88,82900.0,23.584,23.609,23.5591,23.584,82900.0
2009-01-26 12:50:00,37.87,37.94,37.82,37.93,45800.0,23.5778,23.6214,23.5467,23.6152,45800.0
2009-01-26 12:55:00,37.92,37.94,37.83,37.86,106600.0,23.609,23.6214,23.5529,23.5716,106600.0
2009-01-26 13:00:00,37.87,37.9,37.84,37.88,46800.0,23.5778,23.5965,23.5591,23.584,46800.0
2009-01-26 13:05:00,37.87,37.87,37.63,37.74,68800.0,23.5778,23.5778,23.4284,23.4969,68800.0
2009-01-26 13:10:00,37.76,37.8,37.64,37.69,50200.0,23.5093,23.5342,23.4346,23.4658,50200.0
2009-01-26 13:15:00,37.71,37.76,37.7,37.72,69900.0,23.4782,23.5093,23.472,23.4844,69900.0
2009-01-26 13:20:00,37.72,37.75,37.61,37.73,50700.0,23.4844,23.5031,23.4159,23.4907,50700.0
2009-01-26 13:25:00,37.73,37.73,37.63,37.69,54000.0,23.4907,23.4907,23.4284,23.4658,54000.0
2009-01-26 13:30:00,37.7,37.7,37.56,37.6,50100.0,23.472,23.472,23.3848,23.4097,50100.0
2009-01-26 13:35:00,37.6,37.67,37.58,37.67,36600.0,23.4097,23.4533,23.3973,23.4533,36600.0
2009-01-26 13:40:00,37.67,37.71,37.65,37.68,61900.0,23.4533,23.4782,23.4409,23.4595,61900.0
2009-01-26 13:45:00,37.68,37.7,37.56,37.58,119800.0,23.4595,23.472,23.3848,23.3973,119800.0
2009-01-26 13:50:00,37.57,37.59,37.4,37.46,47100.0,23.391,23.4035,23.2852,23.3226,47100.0
2009-01-26 13:55:00,37.46,37.5,37.43,37.49,32000.0,23.3226,23.3475,23.3039,23.3412,32000.0
2009-01-26 14:00:00,37.49,37.49,37.3,37.36,61300.0,23.3412,23.3412,23.2229,23.2603,61300.0
2009-01-26 14:05:00,37.37,37.42,37.3,37.37,53500.0,23.2665,23.2977,23.2229,23.2665,53500.0
2009-01-26 14:10:00,37.38,37.41,37.25,37.4,82400.0,23.2727,23.2914,23.1918,23.2852,82400.0
2009-01-26 14:15:00,37.39,37.48,37.35,37.48,98900.0,23.279,23.335,23.2541,23.335,98900.0
2009-01-26 14:20:00,37.5,37.5,37.39,37.44,47100.0,23.3475,23.3475,23.279,23.3101,47100.0
2009-01-26 14:25:00,37.45,37.46,37.36,37.42,30300.0,23.3163,23.3226,23.2603,23.2977,30300.0
2009-01-26 14:30:00,37.42,37.49,37.42,37.49,37200.0,23.2977,23.3412,23.2977,23.3412,37200.0
2009-01-26 14:35:00,37.48,37.53,37.45,37.51,46200.0,23.335,23.3661,23.3163,23.3537,46200.0
2009-01-26 14:40:00,37.51,37.53,37.31,37.32,42900.0,23.3537,23.3661,23.2292,23.2354,42900.0
2009-01-26 14:45:00,37.32,37.46,37.29,37.43,107600.0,23.2354,23.3226,23.2167,23.3039,107600.0
2009-01-26 14:50:00,37.43,37.44,37.37,37.4,78300.0,23.3039,23.3101,23.2665,23.2852,78300.0
2009-01-26 14:55:00,37.4,37.51,37.34,37.5,63100.0,23.2852,23.3537,23.2478,23.3475,63100.0
2009-01-26 15:00:00,37.51,37.67,37.51,37.55,82100.0,23.3537,23.4533,23.3537,23.3786,82100.0
2009-01-26 15:05:00,37.55,37.62,37.48,37.6,51600.0,23.3786,23.4222,23.335,23.4097,51600.0
2009-01-26 15:10:00,37.6,37.64,37.55,37.59,63000.0,23.4097,23.4346,23.3786,23.4035,63000.0
2009-01-26 15:15:00,37.59,37.61,37.52,37.59,70300.0,23.4035,23.4159,23.3599,23.4035,70300.0
2009-01-26 15:20:00,37.58,37.61,37.53,37.53,99700.0,23.3973,23.4159,23.3661,23.3661,99700.0
2009-01-26 15:25:00,37.54,37.65,37.51,37.6,108000.0,23.3724,23.4409,23.3537,23.4097,108000.0
2009-01-26 15:30:00,37.63,37.63,37.54,37.58,69900.0,23.4284,23.4284,23.3724,23.3973,69900.0
2009-01-26 15:35:00,37.58,37.73,37.51,37.51,102400.0,23.3973,23.4907,23.3537,23.3537,102400.0
2009-01-26 15:40:00,37.49,37.58,37.48,37.57,146100.0,23.3412,23.3973,23.335,23.391,146100.0
2009-01-26 15:45:00,37.57,37.71,37.54,37.71,137300.0,23.391,23.4782,23.3724,23.4782,137300.0
2009-01-26 15:50:00,37.7,37.71,37.55,37.63,140100.0,23.472,23.4782,23.3786,23.4284,140100.0
2009-01-26 15:55:00,37.63,37.68,37.52,37.57,176500.0,23.4284,23.4595,23.3599,23.391,176500.0
2009-01-27 09:30:00,37.84,38.15,37.69,37.89,86200.0,23.5591,23.7522,23.4658,23.5903,86200.0
2009-01-27 09:35:00,37.9,38.02,37.86,38.0,94500.0,23.5965,23.6712,23.5716,23.6588,94500.0
2009-01-27 09:40:00,38.0,38.1,37.95,37.98,108100.0,23.6588,23.721,23.6276,23.6463,108100.0
2009-01-27 09:45:00,37.96,38.08,37.96,38.04,79900.0,23.6339,23.7086,23.6339,23.6837,79900.0
2009-01-27 09:50:00,38.02,38.07,37.98,38.01,95100.0,23.6712,23.7023,23.6463,23.665,95100.0
2009-01-27 09:55:00,38.05,38.19,38.03,38.13,72900.0,23.6899,23.7771,23.6774,23.7397,72900.0
2009-01-27 10:00:00,38.09,38.14,37.95,38.02,47900.0,23.7148,23.7459,23.6276,23.6712,47900.0
2009-01-27 10:05:00,38.03,38.05,37.77,37.77,124200.0,23.6774,23.6899,23.5156,23.5156,124200.0
2009-01-27 10:10:00,37.78,37.9,37.71,37.74,79800.0,23.5218,23.5965,23.4782,23.4969,79800.0
2009-01-27 10:15:00,37.73,37.95,37.72,37.95,70700.0,23.4907,23.6276,23.4844,23.6276,70700.0
2009-01-27 10:20:00,37.95,38.03,37.94,37.99,81800.0,23.6276,23.6774,23.6214,23.6525,81800.0
2009-01-27 10:25:00,38.0,38.03,37.96,38.03,77700.0,23.6588,23.6774,23.6339,23.6774,77700.0
2009-01-27 10:30:00,38.04,38.09,38.03,38.08,49200.0,23.6837,23.7148,23.6774,23.7086,49200.0
2009-01-27 10:35:00,38.07,38.12,38.03,38.06,44700.0,23.7023,23.7335,23.6774,23.6961,44700.0
2009-01-27 10:40:00,38.06,38.19,38.01,38.12,50000.0,23.6961,23.7771,23.665,23.7335,50000.0
2009-01-27 10:45:00,38.12,38.12,37.97,38.06,27500.0,23.7335,23.7335,23.6401,23.6961,27500.0
2009-01-27 10:50:00,38.06,38.13,38.05,38.13,72600.0,23.6961,23.7397,23.6899,23.7397,72600.0
2009-01-27 10:55:00,38.12,38.14,38.1,38.13,66100.0,23.7335,23.7459,23.721,23.7397,66100.0
2009-01-27 11:00:00,38.14,38.14,38.1,38.13,45600.0,23.7459,23.7459,23.721,23.7397,45600.0
2009-01-27 11:05:00,38.13,38.3,38.11,38.3,78900.0,23.7397,23.8455,23.7272,23.8455,78900.0
2009-01-27 11:10:00,38.28,38.32,38.25,38.29,31800.0,23.8331,23.858,23.8144,23.8393,31800.0
2009-01-27 11:15:00,38.3,38.4,38.3,38.37,47600.0,23.8455,23.9078,23.8455,23.8891,47600.0
2009-01-27 11:20:00,38.36,38.38,38.32,38.33,35400.0,23.8829,23.8953,23.858,23.8642,35400.0
2009-01-27 11:25:00,38.35,38.49,38.35,38.48,47600.0,23.8767,23.9638,23.8767,23.9576,47600.0
2009-01-27 11:30:00,38.48,38.49,38.36,38.36,26100.0,23.9576,23.9638,23.8829,23.8829,26100.0
2009-01-27 11:35:00,38.37,38.45,38.35,38.45,32500.0,23.8891,23.9389,23.8767,23.9389,32500.0
2009-01-27 11:40:00,38.45,38.49,38.4,38.49,33300.0,23.9389,23.9638,23.9078,23.9638,33300.0
2009-01-27 11:45:00,38.49,38.57,38.48,38.54,54400.0,23.9638,24.0136,23.9576,23.995,54400.0
2009-01-27 11:50:00,38.53,38.62,38.48,38.62,38700.0,23.9887,24.0448,23.9576,24.0448,38700.0
2009-01-27 11:55:00,38.61,38.67,38.57,38.58,31400.0,24.0385,24.0759,24.0136,24.0199,31400.0
2009-01-27 12:00:00,38.58,38.62,38.52,38.61,39500.0,24.0199,24.0448,23.9825,24.0385,39500.0
2009-01-27 12:05:00,38.61,38.63,38.52,38.53,84500.0,24.0385,24.051,23.9825,23.9887,84500.0
2009-01-27 12:10:00,38.53,38.56,38.43,38.49,60500.0,23.9887,24.0074,23.9265,23.9638,60500.0
2009-01-27 12:15:00,38.48,38.64,38.48,38.59,34000.0,23.9576,24.0572,23.9576,24.0261,34000.0
2009-01-27 12:20:00,38.59,38.69,38.58,38.65,37600.0,24.0261,24.0884,24.0199,24.0635,37600.0
2009-01-27 12:25:00,38.65,38.79,38.62,38.74,82900.0,24.0635,24.1506,24.0448,24.1195,82900.0
2009-01-27 12:30:00,38.74,38.75,38.67,38.68,30400.0,24.1195,24.1257,24.0759,24.0821,30400.0
2009-01-27 12:35:00,38.68,38.77,38.67,38.68,30700.0,24.0821,24.1382,24.0759,24.0821,30700.0
2009-01-27 12:40:00,38.69,38.77,38.64,38.66,60200.0,24.0884,24.1382,24.0572,24.0697,60200.0
2009-01-27 12:45:00,38.66,38.71,38.61,38.68,50700.0,24.0697,24.1008,24.0385,24.0821,50700.0
2009-01-27 12:50:00,38.69,38.7,38.62,38.69,35500.0,24.0884,24.0946,24.0448,24.0884,35500.0
2009-01-27 12:55:00,38.7,38.75,38.65,38.67,33800.0,24.0946,24.1257,24.0635,24.0759,33800.0
2009-01-27 13:00:00,38.67,38.69,38.65,38.66,20000.0,24.0759,24.0884,24.0635,24.0697,20000.0
2009-01-27 13:05:00,38.67,38.68,38.55,38.68,52800.0,24.0759,24.0821,24.0012,24.0821,52800.0
2009-01-27 13:10:00,38.68,38.78,38.67,38.74,86500.0,24.0821,24.1444,24.0759,24.1195,86500.0
2009-01-27 13:15:00,38.74,38.78,38.69,38.76,47600.0,24.1195,24.1444,24.0884,24.1319,47600.0
2009-01-27 13:20:00,38.76,38.86,38.72,38.85,51700.0,24.1319,24.1942,24.107,24.188,51700.0
2009-01-27 13:25:00,38.85,38.9,38.69,38.71,45400.0,24.188,24.2191,24.0884,24.1008,45400.0
2009-01-27 13:30:00,38.71,38.71,38.61,38.62,25800.0,24.1008,24.1008,24.0385,24.0448,25800.0
2009-01-27 13:35:00,38.63,38.65,38.58,38.64,31900.0,24.051,24.0635,24.0199,24.0572,31900.0
2009-01-27 13:40:00,38.63,38.84,38.63,38.82,59200.0,24.051,24.1817,24.051,24.1693,59200.0
2009-01-27 13:45:00,38.82,38.87,38.63,38.67,48200.0,24.1693,24.2004,24.051,24.0759,48200.0
2009-01-27 13:50:00,38.67,38.76,38.67,38.71,31500.0,24.0759,24.1319,24.0759,24.1008,31500.0
2009-01-27 13:55:00,38.72,38.73,38.65,38.66,57800.0,24.107,24.1133,24.0635,24.0697,57800.0
2009-01-27 14:00:00,38.66,38.67,38.58,38.59,66900.0,24.0697,24.0759,24.0199,24.0261,66900.0
2009-01-27 14:05:00,38.6,38.65,38.48,38.57,52300.0,24.0323,24.0635,23.9576,24.0136,52300.0
2009-01-27 14:10:00,38.58,38.65,38.49,38.52,57900.0,24.0199,24.0635,23.9638,23.9825,57900.0
2009-01-27 14:15:00,38.51,38.63,38.49,38.59,63300.0,23.9763,24.051,23.9638,24.0261,63300.0
2009-01-27 14:20:00,38.59,38.59,38.5,38.52,56600.0,24.0261,24.0261,23.9701,23.9825,56600.0
2009-01-27 14:25:00,38.53,38.56,38.45,38.45,73600.0,23.9887,24.0074,23.9389,23.9389,73600.0
2009-01-27 14:30:00,38.46,38.46,38.39,38.44,69800.0,23.9452,23.9452,23.9016,23.9327,69800.0
2009-01-27 14:35:00,38.45,38.6,38.44,38.59,105600.0,23.9389,24.0323,23.9327,24.0261,105600.0
2009-01-27 14:40:00,38.58,38.6,38.46,38.48,84800.0,24.0199,24.0323,23.9452,23.9576,84800.0
2009-01-27 14:45:00,38.47,38.58,38.42,38.57,39500.0,23.9514,24.0199,23.9203,24.0136,39500.0
2009-01-27 14:50:00,38.58,38.69,38.56,38.62,59300.0,24.0199,24.0884,24.0074,24.0448,59300.0
2009-01-27 14:55:00,38.63,38.63,38.56,38.6,30600.0,24.051,24.051,24.0074,24.0323,30600.0
2009-01-27 15:00:00,38.61,38.7,38.51,38.58,113800.0,24.0385,24.0946,23.9763,24.0199,113800.0
2009-01-27 15:05:00,38.59,38.61,38.52,38.57,67000.0,24.0261,24.0385,23.9825,24.0136,67000.0
2009-01-27 15:10:00,38.57,38.65,38.55,38.62,71100.0,24.0136,24.0635,24.0012,24.0448,71100.0
2009-01-27 15:15:00,38.62,38.69,38.61,38.66,58500.0,24.0448,24.0884,24.0385,24.0697,58500.0
2009-01-27 15:20:00,38.65,38.74,38.65,38.72,61100.0,24.0635,24.1195,24.0635,24.107,61100.0
2009-01-27 15:25:00,38.72,38.81,38.66,38.7,77600.0,24.107,24.1631,24.0697,24.0946,77600.0
2009-01-27 15:30:00,38.69,38.71,38.61,38.68,124300.0,24.0884,24.1008,24.0385,24.0821,124300.0
2009-01-27 15:35:00,38.68,38.68,38.53,38.63,157100.0,24.0821,24.0821,23.9887,24.051,157100.0
2009-01-27 15:40:00,38.63,38.63,38.53,38.57,87100.0,24.051,24.051,23.9887,24.0136,87100.0
2009-01-27 15:45:00,38.57,38.59,38.5,38.57,135200.0,24.0136,24.0261,23.9701,24.0136,135200.0
2009-01-27 15:50:00,38.58,38.68,38.55,38.68,141800.0,24.0199,24.0821,24.0012,24.0821,141800.0
2009-01-27 15:55:00,38.68,38.68,38.6,38.6,154700.0,24.0821,24.0821,24.0323,24.0323,154700.0
2009-01-28 09:30:00,38.9,39.12,38.53,38.73,82200.0,24.2191,24.3561,23.9887,24.1133,82200.0
2009-01-28 09:35:00,38.7,38.85,38.7,38.77,56900.0,24.0946,24.188,24.0946,24.1382,56900.0
2009-01-28 09:40:00,38.77,38.91,38.72,38.8,58200.0,24.1382,24.2253,24.107,24.1568,58200.0
2009-01-28 09:45:00,38.81,38.93,38.81,38.88,50300.0,24.1631,24.2378,24.1631,24.2066,50300.0
2009-01-28 09:50:00,38.89,39.01,38.88,38.91,46700.0,24.2129,24.2876,24.2066,24.2253,46700.0
2009-01-28 09:55:00,38.91,39.01,38.89,38.97,35400.0,24.2253,24.2876,24.2129,24.2627,35400.0
2009-01-28 10:00:00,38.98,39.0,38.89,38.9,64300.0,24.2689,24.2814,24.2129,24.2191,64300.0
2009-01-28 10:05:00,38.9,38.96,38.84,38.95,79500.0,24.2191,24.2565,24.1817,24.2502,79500.0
2009-01-28 10:10:00,38.95,38.99,38.91,38.94,57400.0,24.2502,24.2751,24.2253,24.244,57400.0
2009-01-28 10:15:00,38.94,38.96,38.86,38.94,48800.0,24.244,24.2565,24.1942,24.244,48800.0
2009-01-28 10:20:00,38.93,38.93,38.85,38.85,29600.0,24.2378,24.2378,24.188,24.188,29600.0
2009-01-28 10:25:00,38.85,38.88,38.8,38.85,40600.0,24.188,24.2066,24.1568,24.188,40600.0
2009-01-28 10:30:00,38.85,38.92,38.75,38.76,75300.0,24.188,24.2316,24.1257,24.1319,75300.0
2009-01-28 10:35:00,38.77,38.81,38.74,38.76,70600.0,24.1382,24.1631,24.1195,24.1319,70600.0
2009-01-28 10:40:00,38.75,38.87,38.74,38.85,62400.0,24.1257,24.2004,24.1195,24.188,62400.0
2009-01-28 10:45:00,38.84,38.88,38.76,38.77,34100.0,24.1817,24.2066,24.1319,24.1382,34100.0
2009-01-28 10:50:00,38.78,38.78,38.71,38.73,58700.0,24.1444,24.1444,24.1008,24.1133,58700.0
2009-01-28 10:55:00,38.72,38.76,38.67,38.76,58100.0,24.107,24.1319,24.0759,24.1319,58100.0
2009-01-28 11:00:00,38.76,38.79,38.67,38.71,77400.0,24.1319,24.1506,24.0759,24.1008,77400.0
2009-01-28 11:05:00,38.7,38.7,38.56,38.6,82600.0,24.0946,24.0946,24.0074,24.0323,82600.0
2009-01-28 11:10:00,38.61,38.62,38.41,38.41,110500.0,24.0385,24.0448,23.914,23.914,110500.0
2009-01-28 11:15:00,38.42,38.44,38.4,38.42,59500.0,23.9203,23.9327,23.9078,23.9203,59500.0
2009-01-28 11:20:00,38.43,38.48,38.4,38.48,109300.0,23.9265,23.9576,23.9078,23.9576,109300.0
2009-01-28 11:25:00,38.47,38.57,38.4,38.41,91300.0,23.9514,24.0136,23.9078,23.914,91300.0
2009-01-28 11:30:00,38.41,38.53,38.39,38.48,61700.0,23.914,23.9887,23.9016,23.9576,61700.0
2009-01-28 11:35:00,38.48,38.51,38.38,38.39,73200.0,23.9576,23.9763,23.8953,23.9016,73200.0
2009-01-28 11:40:00,38.4,38.55,38.39,38.46,35700.0,23.9078,24.0012,23.9016,23.9452,35700.0
2009-01-28 11:45:00,38.46,38.6,38.43,38.5,26300.0,23.9452,24.0323,23.9265,23.9701,26300.0
2009-01-28 11:50:00,38.5,38.54,38.42,38.52,39900.0,23.9701,23.995,23.9203,23.9825,39900.0
2009-01-28 11:55:00,38.51,38.57,38.41,38.43,20700.0,23.9763,24.0136,23.914,23.9265,20700.0
2009-01-28 12:00:00,38.43,38.56,38.42,38.55,20000.0,23.9265,24.0074,23.9203,24.0012,20000.0
2009-01-28 12:05:00,38.57,38.6,38.54,38.57,19900.0,24.0136,24.0323,23.995,24.0136,19900.0
2009-01-28 12:10:00,38.59,38.68,38.58,38.65,23700.0,24.0261,24.0821,24.0199,24.0635,23700.0
2009-01-28 12:15:00,38.68,38.72,38.63,38.66,30300.0,24.0821,24.107,24.051,24.0697,30300.0
2009-01-28 12:20:00,38.63,38.72,38.61,38.72,17000.0,24.051,24.107,24.0385,24.107,17000.0
2009-01-28 12:25:00,38.72,38.76,38.69,38.7,21700.0,24.107,24.1319,24.0884,24.0946,21700.0
2009-01-28 12:30:00,38.7,38.71,38.57,38.57,36700.0,24.0946,24.1008,24.0136,24.0136,36700.0
2009-01-28 12:35:00,38.58,38.65,38.56,38.57,37100.0,24.0199,24.0635,24.0074,24.0136,37100.0
2009-01-28 12:40:00,38.58,38.61,38.51,38.51,57200.0,24.0199,24.0385,23.9763,23.9763,57200.0
2009-01-28 12:45:00,38.51,38.52,38.46,38.48,89500.0,23.9763,23.9825,23.9452,23.9576,89500.0
2009-01-28 12:50:00,38.51,38.53,38.48,38.51,48900.0,23.9763,23.9887,23.9576,23.9763,48900.0
2009-01-28 12:55:00,38.5,38.52,38.4,38.45,64600.0,23.9701,23.9825,23.9078,23.9389,64600.0
2009-01-28 13:00:00,38.44,38.48,38.42,38.46,40600.0,23.9327,23.9576,23.9203,23.9452,40600.0
2009-01-28 13:05:00,38.48,38.56,38.47,38.52,43600.0,23.9576,24.0074,23.9514,23.9825,43600.0
2009-01-28 13:10:00,38.5,38.5,38.44,38.5,65800.0,23.9701,23.9701,23.9327,23.9701,65800.0
2009-01-28 13:15:00,38.5,38.51,38.4,38.46,44900.0,23.9701,23.9763,23.9078,23.9452,44900.0
2009-01-28 13:20:00,38.45,38.5,38.44,38.47,46700.0,23.9389,23.9701,23.9327,23.9514,46700.0
2009-01-28 13:25:00,38.47,38.49,38.43,38.49,68200.0,23.9514,23.9638,23.9265,23.9638,68200.0
2009-01-28 13:30:00,38.49,38.54,38.45,38.52,53300.0,23.9638,23.995,23.9389,23.9825,53300.0
2009-01-28 13:35:00,38.52,38.54,38.5,38.51,21800.0,23.9825,23.995,23.9701,23.9763,21800.0
2009-01-28 13:40:00,38.51,38.56,38.48,38.55,36200.0,23.9763,24.0074,23.9576,24.0012,36200.0
2009-01-28 13:45:00,38.54,38.59,38.52,38.58,44900.0,23.995,24.0261,23.9825,24.0199,44900.0
2009-01-28 13:50:00,38.58,38.58,38.52,38.57,48400.0,24.0199,24.0199,23.9825,24.0136,48400.0
2009-01-28 13:55:00,38.58,38.6,38.55,38.56,27000.0,24.0199,24.0323,24.0012,24.0074,27000.0
2009-01-28 14:00:00,38.55,38.68,38.55,38.67,37900.0,24.0012,24.0821,24.0012,24.0759,37900.0
2009-01-28 14:05:00,38.67,38.73,38.66,38.67,34600.0,24.0759,24.1133,24.0697,24.0759,34600.0
2009-01-28 14:10:00,38.67,38.9,38.67,38.87,58400.0,24.0759,24.2191,24.0759,24.2004,58400.0
2009-01-28 14:15:00,38.88,39.03,38.81,38.95,117400.0,24.2066,24.3,24.1631,24.2502,117400.0
2009-01-28 14:20:00,38.94,39.06,38.93,38.93,60600.0,24.244,24.3187,24.2378,24.2378,60600.0
2009-01-28 14:25:00,38.93,38.95,38.81,38.92,74700.0,24.2378,24.2502,24.1631,24.2316,74700.0
2009-01-28 14:30:00,38.92,38.97,38.77,38.91,70300.0,24.2316,24.2627,24.1382,24.2253,70300.0
2009-01-28 14:35:00,38.92,38.96,38.87,38.92,47000.0,24.2316,24.2565,24.2004,24.2316,47000.0
2009-01-28 14:40:00,38.95,38.96,38.86,38.94,48000.0,24.2502,24.2565,24.1942,24.244,48000.0
2009-01-28 14:45:00,38.94,38.97,38.84,38.93,49800.0,24.244,24.2627,24.1817,24.2378,49800.0
2009-01-28 14:50:00,38.92,38.97,38.87,38.92,45800.0,24.2316,24.2627,24.2004,24.2316,45800.0
2009-01-28 14:55:00,38.94,39.07,38.84,39.05,98100.0,24.244,24.3249,24.1817,24.3125,98100.0
2009-01-28 15:00:00,39.04,39.2,39.04,39.12,163500.0,24.3063,24.4059,24.3063,24.3561,163500.0
2009-01-28 15:05:00,39.12,39.14,38.74,38.88,94600.0,24.3561,24.3685,24.1195,24.2066,94600.0
2009-01-28 15:10:00,38.86,38.92,38.82,38.82,51800.0,24.1942,24.2316,24.1693,24.1693,51800.0
2009-01-28 15:15:00,38.83,38.86,38.74,38.81,63000.0,24.1755,24.1942,24.1195,24.1631,63000.0
2009-01-28 15:20:00,38.81,38.81,38.64,38.74,75100.0,24.1631,24.1631,24.0572,24.1195,75100.0
2009-01-28 15:25:00,38.74,38.78,38.68,38.74,79900.0,24.1195,24.1444,24.0821,24.1195,79900.0
2009-01-28 15:30:00,38.75,38.79,38.67,38.75,67400.0,24.1257,24.1506,24.0759,24.1257,67400.0
2009-01-28 15:35:00,38.75,38.81,38.71,38.8,109400.0,24.1257,24.1631,24.1008,24.1568,109400.0
2009-01-28 15:40:00,38.79,38.9,38.79,38.89,86500.0,24.1506,24.2191,24.1506,24.2129,86500.0
2009-01-28 15:45:00,38.88,38.98,38.82,38.93,148500.0,24.2066,24.2689,24.1693,24.2378,148500.0
2009-01-28 15:50:00,38.93,38.99,38.83,38.89,169300.0,24.2378,24.2751,24.1755,24.2129,169300.0
2009-01-28 15:55:00,38.9,39.12,38.89,39.04,259100.0,24.2191,24.3561,24.2129,24.3063,259100.0
2009-01-29 09:30:00,38.64,39.15,38.35,38.93,179500.0,24.0572,24.3747,23.8767,24.2378,179500.0
2009-01-29 09:35:00,38.97,39.0,38.16,38.41,185100.0,24.2627,24.2814,23.7584,23.914,185100.0
2009-01-29 09:40:00,38.41,38.81,38.4,38.52,100000.0,23.914,24.1631,23.9078,23.9825,100000.0
2009-01-29 09:45:00,38.54,38.59,38.41,38.55,111800.0,23.995,24.0261,23.914,24.0012,111800.0
2009-01-29 09:50:00,38.55,38.63,38.33,38.37,90000.0,24.0012,24.051,23.8642,23.8891,90000.0
2009-01-29 09:55:00,38.38,38.5,38.21,38.33,202800.0,23.8953,23.9701,23.7895,23.8642,202800.0
2009-01-29 10:00:00,38.31,38.32,38.07,38.14,129400.0,23.8518,23.858,23.7023,23.7459,129400.0
2009-01-29 10:05:00,38.15,38.2,37.99,38.02,137000.0,23.7522,23.7833,23.6525,23.6712,137000.0
2009-01-29 10:10:00,38.01,38.27,38.0,38.27,208300.0,23.665,23.8269,23.6588,23.8269,208300.0
2009-01-29 10:15:00,38.29,38.37,38.25,38.25,90600.0,23.8393,23.8891,23.8144,23.8144,90600.0
2009-01-29 10:20:00,38.24,38.24,38.0,38.19,105900.0,23.8082,23.8082,23.6588,23.7771,105900.0
2009-01-29 10:25:00,38.19,38.22,38.07,38.17,38500.0,23.7771,23.7957,23.7023,23.7646,38500.0
2009-01-29 10:30:00,38.17,38.21,38.1,38.13,59300.0,23.7646,23.7895,23.721,23.7397,59300.0
2009-01-29 10:35:00,38.11,38.19,38.08,38.08,51900.0,23.7272,23.7771,23.7086,23.7086,51900.0
2009-01-29 10:40:00,38.08,38.11,38.01,38.04,64400.0,23.7086,23.7272,23.665,23.6837,64400.0
2009-01-29 10:45:00,38.04,38.09,38.02,38.06,38800.0,23.6837,23.7148,23.6712,23.6961,38800.0
2009-01-29 10:50:00,38.07,38.21,38.05,38.16,47100.0,23.7023,23.7895,23.6899,23.7584,47100.0
2009-01-29 10:55:00,38.15,38.17,38.07,38.15,72600.0,23.7522,23.7646,23.7023,23.7522,72600.0
2009-01-29 11:00:00,38.15,38.15,38.02,38.05,66400.0,23.7522,23.7522,23.6712,23.6899,66400.0
2009-01-29 11:05:00,38.05,38.12,38.05,38.08,67700.0,23.6899,23.7335,23.6899,23.7086,67700.0
2009-01-29 11:10:00,38.09,38.19,38.05,38.18,61300.0,23.7148,23.7771,23.6899,23.7708,61300.0
2009-01-29 11:15:00,38.17,38.24,38.06,38.16,89200.0,23.7646,23.8082,23.6961,23.7584,89200.0
2009-01-29 11:20:00,38.16,38.29,38.11,38.21,80100.0,23.7584,23.8393,23.7272,23.7895,80100.0
2009-01-29 11:25:00,38.21,38.22,38.14,38.16,97500.0,23.7895,23.7957,23.7459,23.7584,97500.0
2009-01-29 11:30:00,38.16,38.24,38.11,38.22,90800.0,23.7584,23.8082,23.7272,23.7957,90800.0
2009-01-29 11:35:00,38.22,38.32,38.21,38.32,77600.0,23.7957,23.858,23.7895,23.858,77600.0
2009-01-29 11:40:00,38.31,38.42,38.3,38.4,51900.0,23.8518,23.9203,23.8455,23.9078,51900.0
2009-01-29 11:45:00,38.4,38.48,38.23,38.24,169200.0,23.9078,23.9576,23.802,23.8082,169200.0
2009-01-29 11:50:00,38.24,38.36,38.2,38.32,34600.0,23.8082,23.8829,23.7833,23.858,34600.0
2009-01-29 11:55:00,38.33,38.48,38.31,38.45,39400.0,23.8642,23.9576,23.8518,23.9389,39400.0
2009-01-29 12:00:00,38.43,38.46,38.22,38.23,86500.0,23.9265,23.9452,23.7957,23.802,86500.0
2009-01-29 12:05:00,38.23,38.28,38.2,38.23,28200.0,23.802,23.8331,23.7833,23.802,28200.0
2009-01-29 12:10:00,38.24,38.32,38.24,38.31,30800.0,23.8082,23.858,23.8082,23.8518,30800.0
2009-01-29 12:15:00,38.31,38.32,38.27,38.32,17500.0,23.8518,23.858,23.8269,23.858,17500.0
2009-01-29 12:20:00,38.32,38.37,38.26,38.26,27600.0,23.858,23.8891,23.8206,23.8206,27600.0
2009-01-29 12:25:00,38.27,38.3,38.21,38.26,27000.0,23.8269,23.8455,23.7895,23.8206,27000.0
2009-01-29 12:30:00,38.25,38.25,38.2,38.22,19700.0,23.8144,23.8144,23.7833,23.7957,19700.0
2009-01-29 12:35:00,38.24,38.26,38.13,38.14,35500.0,23.8082,23.8206,23.7397,23.7459,35500.0
2009-01-29 12:40:00,38.14,38.15,38.05,38.08,71500.0,23.7459,23.7522,23.6899,23.7086,71500.0
2009-01-29 12:45:00,38.08,38.15,38.07,38.08,22600.0,23.7086,23.7522,23.7023,23.7086,22600.0
2009-01-29 12:50:00,38.08,38.09,38.01,38.03,65900.0,23.7086,23.7148,23.665,23.6774,65900.0
2009-01-29 12:55:00,38.02,38.04,37.86,37.92,51900.0,23.6712,23.6837,23.5716,23.609,51900.0
2009-01-29 13:00:00,37.93,37.96,37.86,37.95,26000.0,23.6152,23.6339,23.5716,23.6276,26000.0
2009-01-29 13:05:00,37.96,38.0,37.95,37.99,20000.0,23.6339,23.6588,23.6276,23.6525,20000.0
2009-01-29 13:10:00,37.99,38.05,37.96,38.04,31400.0,23.6525,23.6899,23.6339,23.6837,31400.0
2009-01-29 13:15:00,38.04,38.05,37.99,38.04,26900.0,23.6837,23.6899,23.6525,23.6837,26900.0
2009-01-29 13:20:00,38.03,38.03,37.95,37.96,37600.0,23.6774,23.6774,23.6276,23.6339,37600.0
2009-01-29 13:25:00,37.96,38.1,37.96,38.08,43100.0,23.6339,23.721,23.6339,23.7086,43100.0
2009-01-29 13:30:00,38.08,38.18,37.97,37.97,68100.0,23.7086,23.7708,23.6401,23.6401,68100.0
2009-01-29 13:35:00,37.96,37.96,37.81,37.83,53200.0,23.6339,23.6339,23.5405,23.5529,53200.0
2009-01-29 13:40:00,37.83,37.99,37.82,37.95,57100.0,23.5529,23.6525,23.5467,23.6276,57100.0
2009-01-29 13:45:00,37.95,37.97,37.89,37.9,40800.0,23.6276,23.6401,23.5903,23.5965,40800.0
2009-01-29 13:50:00,37.91,37.93,37.78,37.8,88800.0,23.6027,23.6152,23.5218,23.5342,88800.0
2009-01-29 13:55:00,37.8,37.96,37.76,37.89,43900.0,23.5342,23.6339,23.5093,23.5903,43900.0
2009-01-29 14:00:00,37.88,37.97,37.83,37.96,48800.0,23.584,23.6401,23.5529,23.6339,48800.0
2009-01-29 14:05:00,37.96,38.06,37.95,37.98,32900.0,23.6339,23.6961,23.6276,23.6463,32900.0
2009-01-29 14:10:00,37.98,38.01,37.95,38.0,31700.0,23.6463,23.665,23.6276,23.6588,31700.0
2009-01-29 14:15:00,37.99,38.14,37.96,38.14,38200.0,23.6525,23.7459,23.6339,23.7459,38200.0
2009-01-29 14:20:00,38.12,38.14,37.99,37.99,36500.0,23.7335,23.7459,23.6525,23.6525,36500.0
2009-01-29 14:25:00,38.0,38.1,37.98,38.07,42400.0,23.6588,23.721,23.6463,23.7023,42400.0
2009-01-29 14:30:00,38.06,38.08,38.02,38.03,31100.0,23.6961,23.7086,23.6712,23.6774,31100.0
2009-01-29 14:35:00,38.03,38.04,38.0,38.03,36000.0,23.6774,23.6837,23.6588,23.6774,36000.0
2009-01-29 14:40:00,38.02,38.18,38.02,38.1,26700.0,23.6712,23.7708,23.6712,23.721,26700.0
2009-01-29 14:45:00,38.11,38.11,37.98,38.03,55900.0,23.7272,23.7272,23.6463,23.6774,55900.0
2009-01-29 14:50:00,38.02,38.05,37.99,38.05,26900.0,23.6712,23.6899,23.6525,23.6899,26900.0
2009-01-29 14:55:00,38.04,38.08,38.0,38.01,44400.0,23.6837,23.7086,23.6588,23.665,44400.0
2009-01-29 15:00:00,38.02,38.15,38.01,38.15,40300.0,23.6712,23.7522,23.665,23.7522,40300.0
2009-01-29 15:05:00,38.15,38.15,38.1,38.15,68000.0,23.7522,23.7522,23.721,23.7522,68000.0
2009-01-29 15:10:00,38.15,38.15,38.02,38.07,101400.0,23.7522,23.7522,23.6712,23.7023,101400.0
2009-01-29 15:15:00,38.07,38.18,38.06,38.14,94000.0,23.7023,23.7708,23.6961,23.7459,94000.0
2009-01-29 15:20:00,38.14,38.17,37.98,38.0,122400.0,23.7459,23.7646,23.6463,23.6588,122400.0
2009-01-29 15:25:00,38.01,38.06,37.98,38.03,87300.0,23.665,23.6961,23.6463,23.6774,87300.0
2009-01-29 15:30:00,38.02,38.03,37.74,37.8,230800.0,23.6712,23.6774,23.4969,23.5342,230800.0
2009-01-29 15:35:00,37.81,38.01,37.81,37.89,187400.0,23.5405,23.665,23.5405,23.5903,187400.0
2009-01-29 15:40:00,37.89,38.11,37.88,37.99,119900.0,23.5903,23.7272,23.584,23.6525,119900.0
2009-01-29 15:45:00,38.0,38.04,37.83,37.86,139900.0,23.6588,23.6837,23.5529,23.5716,139900.0
2009-01-29 15:50:00,37.85,37.95,37.85,37.94,136000.0,23.5654,23.6276,23.5654,23.6214,136000.0
2009-01-29 15:55:00,37.95,38.04,37.85,38.02,262800.0,23.6276,23.6837,23.5654,23.6712,262800.0
2009-01-30 09:30:00,38.71,38.71,38.23,38.27,369800.0,24.1008,24.1008,23.802,23.8269,369800.0
2009-01-30 09:35:00,38.29,38.57,38.25,38.25,216800.0,23.8393,24.0136,23.8144,23.8144,216800.0
2009-01-30 09:40:00,38.27,38.41,38.18,38.31,243600.0,23.8269,23.914,23.7708,23.8518,243600.0
2009-01-30 09:45:00,38.3,38.33,38.0,38.01,168800.0,23.8455,23.8642,23.6588,23.665,168800.0
2009-01-30 09:50:00,38.01,38.03,37.61,37.64,255400.0,23.665,23.6774,23.4159,23.4346,255400.0
2009-01-30 09:55:00,37.65,37.81,37.46,37.47,125600.0,23.4409,23.5405,23.3226,23.3288,125600.0
2009-01-30 10:00:00,37.48,37.65,37.31,37.58,233900.0,23.335,23.4409,23.2292,23.3973,233900.0
2009-01-30 10:05:00,37.58,37.73,37.57,37.7,82300.0,23.3973,23.4907,23.391,23.472,82300.0
2009-01-30 10:10:00,37.71,37.87,37.7,37.87,86200.0,23.4782,23.5778,23.472,23.5778,86200.0
2009-01-30 10:15:00,37.86,37.92,37.78,37.8,212900.0,23.5716,23.609,23.5218,23.5342,212900.0
2009-01-30 10:20:00,37.8,37.85,37.72,37.72,68700.0,23.5342,23.5654,23.4844,23.4844,68700.0
2009-01-30 10:25:00,37.72,37.73,37.49,37.53,59100.0,23.4844,23.4907,23.3412,23.3661,59100.0
2009-01-30 10:30:00,37.54,37.54,37.29,37.29,104400.0,23.3724,23.3724,23.2167,23.2167,104400.0
2009-01-30 10:35:00,37.29,37.45,37.25,37.4,98300.0,23.2167,23.3163,23.1918,23.2852,98300.0
2009-01-30 10:40:00,37.39,37.39,37.22,37.25,37400.0,23.279,23.279,23.1731,23.1918,37400.0
2009-01-30 10:45:00,37.25,37.37,37.25,37.29,62700.0,23.1918,23.2665,23.1918,23.2167,62700.0
2009-01-30 10:50:00,37.3,37.3,37.19,37.25,90500.0,23.2229,23.2229,23.1545,23.1918,90500.0
2009-01-30 10:55:00,37.23,37.31,37.17,37.22,159700.0,23.1794,23.2292,23.142,23.1731,159700.0
2009-01-30 11:00:00,37.23,37.35,37.23,37.29,99000.0,23.1794,23.2541,23.1794,23.2167,99000.0
2009-01-30 11:05:00,37.3,37.3,37.28,37.28,46200.0,23.2229,23.2229,23.2105,23.2105,46200.0
2009-01-30 11:10:00,37.29,37.31,37.05,37.05,79100.0,23.2167,23.2292,23.0673,23.0673,79100.0
2009-01-30 11:15:00,37.05,37.06,36.87,36.9,165500.0,23.0673,23.0735,22.9552,22.9739,165500.0
2009-01-30 11:20:00,36.9,36.99,36.83,36.95,76800.0,22.9739,23.0299,22.9303,23.005,76800.0
2009-01-30 11:25:00,36.96,37.14,36.94,37.14,111400.0,23.0113,23.1233,22.9988,23.1233,111400.0
2009-01-30 11:30:00,37.13,37.16,36.92,36.95,38300.0,23.1171,23.1358,22.9864,23.005,38300.0
2009-01-30 11:35:00,36.96,37.07,36.95,37.05,20300.0,23.0113,23.0797,23.005,23.0673,20300.0
2009-01-30 11:40:00,37.06,37.14,37.05,37.13,19900.0,23.0735,23.1233,23.0673,23.1171,19900.0
2009-01-30 11:45:00,37.12,37.21,37.12,37.2,19700.0,23.1109,23.1669,23.1109,23.1607,19700.0
2009-01-30 11:50:00,37.19,37.25,37.19,37.25,113800.0,23.1545,23.1918,23.1545,23.1918,113800.0
2009-01-30 11:55:00,37.25,37.27,37.24,37.24,56700.0,23.1918,23.2043,23.1856,23.1856,56700.0
2009-01-30 12:00:00,37.25,37.25,37.1,37.12,66600.0,23.1918,23.1918,23.0984,23.1109,66600.0
2009-01-30 12:05:00,37.13,37.13,37.07,37.1,35600.0,23.1171,23.1171,23.0797,23.0984,35600.0
2009-01-30 12:10:00,37.11,37.25,37.09,37.25,38800.0,23.1046,23.1918,23.0922,23.1918,38800.0
2009-01-30 12:15:00,37.24,37.3,37.23,37.24,55600.0,23.1856,23.2229,23.1794,23.1856,55600.0
2009-01-30 12:20:00,37.25,37.27,37.22,37.26,69700.0,23.1918,23.2043,23.1731,23.198,69700.0
2009-01-30 12:25:00,37.26,37.29,37.23,37.27,31300.0,23.198,23.2167,23.1794,23.2043,31300.0
2009-01-30 12:30:00,37.26,37.37,37.24,37.37,40500.0,23.198,23.2665,23.1856,23.2665,40500.0
2009-01-30 12:35:00,37.38,37.4,37.38,37.39,16600.0,23.2727,23.2852,23.2727,23.279,16600.0
2009-01-30 12:40:00,37.39,37.45,37.39,37.45,63600.0,23.279,23.3163,23.279,23.3163,63600.0
2009-01-30 12:45:00,37.45,37.59,37.44,37.59,27300.0,23.3163,23.4035,23.3101,23.4035,27300.0
2009-01-30 12:50:00,37.59,37.6,37.54,37.55,34500.0,23.4035,23.4097,23.3724,23.3786,34500.0
2009-01-30 12:55:00,37.57,37.65,37.57,37.62,31000.0,23.391,23.4409,23.391,23.4222,31000.0
2009-01-30 13:00:00,37.63,37.73,37.57,37.73,32300.0,23.4284,23.4907,23.391,23.4907,32300.0
2009-01-30 13:05:00,37.72,37.78,37.7,37.78,32800.0,23.4844,23.5218,23.472,23.5218,32800.0
2009-01-30 13:10:00,37.78,37.79,37.68,37.68,27700.0,23.5218,23.528,23.4595,23.4595,27700.0
2009-01-30 13:15:00,37.67,37.67,37.56,37.62,26100.0,23.4533,23.4533,23.3848,23.4222,26100.0
2009-01-30 13:20:00,37.62,37.62,37.52,37.52,44000.0,23.4222,23.4222,23.3599,23.3599,44000.0
2009-01-30 13:25:00,37.52,37.54,37.3,37.4,58400.0,23.3599,23.3724,23.2229,23.2852,58400.0
2009-01-30 13:30:00,37.4,37.46,37.31,37.43,68800.0,23.2852,23.3226,23.2292,23.3039,68800.0
2009-01-30 13:35:00,37.44,37.47,37.24,37.24,48900.0,23.3101,23.3288,23.1856,23.1856,48900.0
2009-01-30 13:40:00,37.24,37.28,37.1,37.19,55800.0,23.1856,23.2105,23.0984,23.1545,55800.0
2009-01-30 13:45:00,37.18,37.32,37.17,37.31,46500.0,23.1482,23.2354,23.142,23.2292,46500.0
2009-01-30 13:50:00,37.32,37.45,37.3,37.35,46700.0,23.2354,23.3163,23.2229,23.2541,46700.0
2009-01-30 13:55:00,37.35,37.55,37.32,37.51,45200.0,23.2541,23.3786,23.2354,23.3537,45200.0
2009-01-30 14:00:00,37.52,37.63,37.5,37.6,64100.0,23.3599,23.4284,23.3475,23.4097,64100.0
2009-01-30 14:05:00,37.59,37.62,37.53,37.56,67900.0,23.4035,23.4222,23.3661,23.3848,67900.0
2009-01-30 14:10:00,37.57,37.57,37.47,37.49,47600.0,23.391,23.391,23.3288,23.3412,47600.0
2009-01-30 14:15:00,37.49,37.51,37.45,37.46,31000.0,23.3412,23.3537,23.3163,23.3226,31000.0
2009-01-30 14:20:00,37.46,37.47,37.3,37.37,82600.0,23.3226,23.3288,23.2229,23.2665,82600.0
2009-01-30 14:25:00,37.36,37.46,37.36,37.41,61200.0,23.2603,23.3226,23.2603,23.2914,61200.0
2009-01-30 14:30:00,37.41,37.48,37.31,37.36,82600.0,23.2914,23.335,23.2292,23.2603,82600.0
2009-01-30 14:35:00,37.37,37.41,37.32,37.34,69700.0,23.2665,23.2914,23.2354,23.2478,69700.0
2009-01-30 14:40:00,37.33,37.36,37.2,37.21,81500.0,23.2416,23.2603,23.1607,23.1669,81500.0
2009-01-30 14:45:00,37.21,37.23,37.11,37.17,90500.0,23.1669,23.1794,23.1046,23.142,90500.0
2009-01-30 14:50:00,37.17,37.24,37.03,37.03,88700.0,23.142,23.1856,23.0548,23.0548,88700.0
2009-01-30 14:55:00,37.03,37.08,36.98,36.98,156000.0,23.0548,23.086,23.0237,23.0237,156000.0
2009-01-30 15:00:00,36.98,37.06,36.96,37.03,162700.0,23.0237,23.0735,23.0113,23.0548,162700.0
2009-01-30 15:05:00,37.03,37.04,36.93,36.94,158300.0,23.0548,23.0611,22.9926,22.9988,158300.0
2009-01-30 15:10:00,36.94,37.21,36.91,37.13,99900.0,22.9988,23.1669,22.9801,23.1171,99900.0
2009-01-30 15:15:00,37.13,37.24,37.04,37.05,96100.0,23.1171,23.1856,23.0611,23.0673,96100.0
2009-01-30 15:20:00,37.06,37.06,36.8,36.83,169200.0,23.0735,23.0735,22.9116,22.9303,169200.0
2009-01-30 15:25:00,36.83,36.91,36.59,36.63,324900.0,22.9303,22.9801,22.7809,22.8058,324900.0
2009-01-30 15:30:00,36.61,36.8,36.57,36.8,214000.0,22.7933,22.9116,22.7684,22.9116,214000.0
2009-01-30 15:35:00,36.79,36.85,36.68,36.75,225200.0,22.9054,22.9428,22.8369,22.8805,225200.0
2009-01-30 15:40:00,36.75,37.03,36.69,37.01,251700.0,22.8805,23.0548,22.8432,23.0424,251700.0
2009-01-30 15:45:00,37.01,37.13,36.9,36.97,246900.0,23.0424,23.1171,22.9739,23.0175,246900.0
2009-01-30 15:50:00,36.97,37.02,36.84,36.85,259600.0,23.0175,23.0486,22.9365,22.9428,259600.0
2009-01-30 15:55:00,36.85,36.9,36.73,36.84,402300.0,22.9428,22.9739,22.8681,22.9365,402300.0
2009-02-02 09:30:00,36.53,36.72,36.2,36.53,114800.0,22.7435,22.8618,22.5381,22.7435,114800.0
2009-02-02 09:35:00,36.55,36.55,36.28,36.47,45900.0,22.756,22.756,22.5879,22.7062,45900.0
2009-02-02 09:40:00,36.5,36.59,36.46,36.56,96100.0,22.7249,22.7809,22.7,22.7622,96100.0
2009-02-02 09:45:00,36.58,36.6,36.45,36.47,63500.0,22.7747,22.7871,22.6937,22.7062,63500.0
2009-02-02 09:50:00,36.48,36.49,36.43,36.45,40900.0,22.7124,22.7186,22.6813,22.6937,40900.0
2009-02-02 09:55:00,36.45,36.5,36.45,36.48,34300.0,22.6937,22.7249,22.6937,22.7124,34300.0
2009-02-02 10:00:00,36.47,36.63,36.47,36.6,201500.0,22.7062,22.8058,22.7062,22.7871,201500.0
2009-02-02 10:05:00,36.59,36.67,36.57,36.64,84800.0,22.7809,22.8307,22.7684,22.812,84800.0
2009-02-02 10:10:00,36.64,36.64,36.45,36.48,67600.0,22.812,22.812,22.6937,22.7124,67600.0
2009-02-02 10:15:00,36.48,36.59,36.48,36.51,80000.0,22.7124,22.7809,22.7124,22.7311,80000.0
2009-02-02 10:20:00,36.5,36.59,36.46,36.58,55800.0,22.7249,22.7809,22.7,22.7747,55800.0
2009-02-02 10:25:00,36.58,36.71,36.56,36.69,79100.0,22.7747,22.8556,22.7622,22.8432,79100.0
2009-02-02 10:30:00,36.69,36.69,36.61,36.65,58800.0,22.8432,22.8432,22.7933,22.8183,58800.0
2009-02-02 10:35:00,36.66,36.74,36.65,36.69,68200.0,22.8245,22.8743,22.8183,22.8432,68200.0
2009-02-02 10:40:00,36.69,36.7,36.62,36.64,63500.0,22.8432,22.8494,22.7996,22.812,63500.0
2009-02-02 10:45:00,36.64,36.69,36.6,36.68,66600.0,22.812,22.8432,22.7871,22.8369,66600.0
2009-02-02 10:50:00,36.68,36.79,36.67,36.76,49000.0,22.8369,22.9054,22.8307,22.8867,49000.0
2009-02-02 10:55:00,36.75,36.85,36.75,36.8,52100.0,22.8805,22.9428,22.8805,22.9116,52100.0
2009-02-02 11:00:00,36.79,36.82,36.75,36.75,39500.0,22.9054,22.9241,22.8805,22.8805,39500.0
2009-02-02 11:05:00,36.76,36.77,36.64,36.68,84600.0,22.8867,22.893,22.812,22.8369,84600.0
2009-02-02 11:10:00,36.68,36.74,36.67,36.72,33200.0,22.8369,22.8743,22.8307,22.8618,33200.0
2009-02-02 11:15:00,36.72,36.73,36.68,36.71,47900.0,22.8618,22.8681,22.8369,22.8556,47900.0
2009-02-02 11:20:00,36.71,36.72,36.65,36.69,74500.0,22.8556,22.8618,22.8183,22.8432,74500.0
2009-02-02 11:25:00,36.69,36.72,36.65,36.72,58000.0,22.8432,22.8618,22.8183,22.8618,58000.0
2009-02-02 11:30:00,36.73,36.95,36.72,36.95,62300.0,22.8681,23.005,22.8618,23.005,62300.0
2009-02-02 11:35:00,36.94,36.99,36.92,36.94,60500.0,22.9988,23.0299,22.9864,22.9988,60500.0
2009-02-02 11:40:00,36.94,36.97,36.9,36.96,30700.0,22.9988,23.0175,22.9739,23.0113,30700.0
2009-02-02 11:45:00,36.97,37.11,36.97,37.1,43100.0,23.0175,23.1046,23.0175,23.0984,43100.0
2009-02-02 11:50:00,37.09,37.17,37.09,37.1,56700.0,23.0922,23.142,23.0922,23.0984,56700.0
2009-02-02 11:55:00,37.1,37.21,37.1,37.21,49500.0,23.0984,23.1669,23.0984,23.1669,49500.0
2009-02-02 12:00:00,37.22,37.37,37.21,37.28,86700.0,23.1731,23.2665,23.1669,23.2105,86700.0
2009-02-02 12:05:00,37.28,37.28,37.16,37.17,49300.0,23.2105,23.2105,23.1358,23.142,49300.0
2009-02-02 12:10:00,37.16,37.17,37.1,37.12,44800.0,23.1358,23.142,23.0984,23.1109,44800.0
2009-02-02 12:15:00,37.11,37.15,37.1,37.15,34200.0,23.1046,23.1296,23.0984,23.1296,34200.0
2009-02-02 12:20:00,37.15,37.23,37.14,37.22,53700.0,23.1296,23.1794,23.1233,23.1731,53700.0
2009-02-02 12:25:00,37.22,37.28,37.22,37.27,36400.0,23.1731,23.2105,23.1731,23.2043,36400.0
2009-02-02 12:30:00,37.27,37.41,37.27,37.38,99400.0,23.2043,23.2914,23.2043,23.2727,99400.0
2009-02-02 12:35:00,37.38,37.46,37.34,37.46,51100.0,23.2727,23.3226,23.2478,23.3226,51100.0
2009-02-02 12:40:00,37.46,37.49,37.42,37.44,50100.0,23.3226,23.3412,23.2977,23.3101,50100.0
2009-02-02 12:45:00,37.45,37.57,37.45,37.52,106300.0,23.3163,23.391,23.3163,23.3599,106300.0
2009-02-02 12:50:00,37.52,37.54,37.47,37.5,67200.0,23.3599,23.3724,23.3288,23.3475,67200.0
2009-02-02 12:55:00,37.49,37.61,37.48,37.56,55400.0,23.3412,23.4159,23.335,23.3848,55400.0
2009-02-02 13:00:00,37.56,37.59,37.45,37.55,67000.0,23.3848,23.4035,23.3163,23.3786,67000.0
2009-02-02 13:05:00,37.54,37.58,37.46,37.47,54700.0,23.3724,23.3973,23.3226,23.3288,54700.0
2009-02-02 13:10:00,37.46,37.47,37.33,37.38,40100.0,23.3226,23.3288,23.2416,23.2727,40100.0
2009-02-02 13:15:00,37.38,37.45,37.32,37.43,97200.0,23.2727,23.3163,23.2354,23.3039,97200.0
2009-02-02 13:20:00,37.42,37.43,37.24,37.24,54700.0,23.2977,23.3039,23.1856,23.1856,54700.0
2009-02-02 13:25:00,37.25,37.36,37.25,37.34,29100.0,23.1918,23.2603,23.1918,23.2478,29100.0
2009-02-02 13:30:00,37.34,37.38,37.31,37.37,35900.0,23.2478,23.2727,23.2292,23.2665,35900.0
2009-02-02 13:35:00,37.37,37.39,37.34,37.34,28100.0,23.2665,23.279,23.2478,23.2478,28100.0
2009-02-02 13:40:00,37.35,37.4,37.34,37.37,16300.0,23.2541,23.2852,23.2478,23.2665,16300.0
2009-02-02 13:45:00,37.37,37.41,37.33,37.36,31300.0,23.2665,23.2914,23.2416,23.2603,31300.0
2009-02-02 13:50:00,37.35,37.36,37.25,37.25,41200.0,23.2541,23.2603,23.1918,23.1918,41200.0
2009-02-02 13:55:00,37.25,37.25,37.1,37.13,49500.0,23.1918,23.1918,23.0984,23.1171,49500.0
2009-02-02 14:00:00,37.14,37.22,37.09,37.15,37500.0,23.1233,23.1731,23.0922,23.1296,37500.0
2009-02-02 14:05:00,37.15,37.22,37.15,37.21,34700.0,23.1296,23.1731,23.1296,23.1669,34700.0
2009-02-02 14:10:00,37.21,37.25,37.18,37.22,35800.0,23.1669,23.1918,23.1482,23.1731,35800.0
2009-02-02 14:15:00,37.22,37.28,37.21,37.26,36800.0,23.1731,23.2105,23.1669,23.198,36800.0
2009-02-02 14:20:00,37.26,37.28,37.17,37.18,35500.0,23.198,23.2105,23.142,23.1482,35500.0
2009-02-02 14:25:00,37.18,37.2,37.11,37.19,43500.0,23.1482,23.1607,23.1046,23.1545,43500.0
2009-02-02 14:30:00,37.19,37.21,37.04,37.07,78400.0,23.1545,23.1669,23.0611,23.0797,78400.0
2009-02-02 14:35:00,37.06,37.12,37.04,37.1,47300.0,23.0735,23.1109,23.0611,23.0984,47300.0
2009-02-02 14:40:00,37.09,37.22,37.09,37.21,52300.0,23.0922,23.1731,23.0922,23.1669,52300.0
2009-02-02 14:45:00,37.21,37.21,37.08,37.11,57600.0,23.1669,23.1669,23.086,23.1046,57600.0
2009-02-02 14:50:00,37.11,37.12,37.06,37.08,43500.0,23.1046,23.1109,23.0735,23.086,43500.0
2009-02-02 14:55:00,37.09,37.13,37.05,37.06,62000.0,23.0922,23.1171,23.0673,23.0735,62000.0
2009-02-02 15:00:00,37.06,37.19,37.03,37.19,94400.0,23.0735,23.1545,23.0548,23.1545,94400.0
2009-02-02 15:05:00,37.18,37.24,37.16,37.22,53600.0,23.1482,23.1856,23.1358,23.1731,53600.0
2009-02-02 15:10:00,37.22,37.27,37.2,37.23,62200.0,23.1731,23.2043,23.1607,23.1794,62200.0
2009-02-02 15:15:00,37.23,37.3,37.2,37.27,80000.0,23.1794,23.2229,23.1607,23.2043,80000.0
2009-02-02 15:20:00,37.27,37.31,37.21,37.23,64800.0,23.2043,23.2292,23.1669,23.1794,64800.0
2009-02-02 15:25:00,37.23,37.27,37.2,37.25,76700.0,23.1794,23.2043,23.1607,23.1918,76700.0
2009-02-02 15:30:00,37.25,37.41,37.25,37.4,125300.0,23.1918,23.2914,23.1918,23.2852,125300.0
2009-02-02 15:35:00,37.4,37.42,37.3,37.3,90700.0,23.2852,23.2977,23.2229,23.2229,90700.0
2009-02-02 15:40:00,37.31,37.44,37.3,37.36,122200.0,23.2292,23.3101,23.2229,23.2603,122200.0
2009-02-02 15:45:00,37.36,37.36,37.18,37.21,149100.0,23.2603,23.2603,23.1482,23.1669,149100.0
2009-02-02 15:50:00,37.21,37.35,37.21,37.35,141800.0,23.1669,23.2541,23.1669,23.2541,141800.0
2009-02-02 15:55:00,37.35,37.35,37.21,37.23,187300.0,23.2541,23.2541,23.1669,23.1794,187300.0
2009-02-03 09:30:00,37.69,37.69,37.31,37.4,72100.0,23.4658,23.4658,23.2292,23.2852,72100.0
2009-02-03 09:35:00,37.4,37.43,37.17,37.18,52800.0,23.2852,23.3039,23.142,23.1482,52800.0
2009-02-03 09:40:00,37.15,37.28,37.11,37.28,39200.0,23.1296,23.2105,23.1046,23.2105,39200.0
2009-02-03 09:45:00,37.28,37.29,37.06,37.06,36400.0,23.2105,23.2167,23.0735,23.0735,36400.0
2009-02-03 09:50:00,37.06,37.1,36.98,37.0,42400.0,23.0735,23.0984,23.0237,23.0362,42400.0
2009-02-03 09:55:00,36.98,37.01,36.89,36.9,48800.0,23.0237,23.0424,22.9677,22.9739,48800.0
2009-02-03 10:00:00,36.91,37.08,36.87,36.96,56500.0,22.9801,23.086,22.9552,23.0113,56500.0
2009-02-03 10:05:00,36.96,37.06,36.95,37.03,129000.0,23.0113,23.0735,23.005,23.0548,129000.0
2009-02-03 10:10:00,37.05,37.11,36.99,37.08,31800.0,23.0673,23.1046,23.0299,23.086,31800.0
2009-02-03 10:15:00,37.07,37.17,36.94,36.97,37000.0,23.0797,23.142,22.9988,23.0175,37000.0
2009-02-03 10:20:00,36.98,37.03,36.87,37.03,41900.0,23.0237,23.0548,22.9552,23.0548,41900.0
2009-02-03 10:25:00,37.03,37.06,36.98,37.01,29100.0,23.0548,23.0735,23.0237,23.0424,29100.0
2009-02-03 10:30:00,36.99,37.1,36.98,37.04,31300.0,23.0299,23.0984,23.0237,23.0611,31300.0
2009-02-03 10:35:00,37.04,37.15,36.95,36.95,50600.0,23.0611,23.1296,23.005,23.005,50600.0
2009-02-03 10:40:00,36.96,37.12,36.96,37.12,61300.0,23.0113,23.1109,23.0113,23.1109,61300.0
2009-02-03 10:45:00,37.13,37.29,37.13,37.26,111200.0,23.1171,23.2167,23.1171,23.198,111200.0
2009-02-03 10:50:00,37.27,37.42,37.25,37.31,119800.0,23.2043,23.2977,23.1918,23.2292,119800.0
2009-02-03 10:55:00,37.28,37.37,37.26,37.36,39000.0,23.2105,23.2665,23.198,23.2603,39000.0
2009-02-03 11:00:00,37.36,37.46,37.33,37.46,69000.0,23.2603,23.3226,23.2416,23.3226,69000.0
2009-02-03 11:05:00,37.46,37.64,37.44,37.47,94700.0,23.3226,23.4346,23.3101,23.3288,94700.0
2009-02-03 11:10:00,37.47,37.52,37.44,37.45,44200.0,23.3288,23.3599,23.3101,23.3163,44200.0
2009-02-03 11:15:00,37.44,37.47,37.37,37.39,72300.0,23.3101,23.3288,23.2665,23.279,72300.0
2009-02-03 11:20:00,37.38,37.53,37.38,37.49,39800.0,23.2727,23.3661,23.2727,23.3412,39800.0
2009-02-03 11:25:00,37.49,37.56,37.46,37.49,58900.0,23.3412,23.3848,23.3226,23.3412,58900.0
2009-02-03 11:30:00,37.49,37.55,37.46,37.5,45100.0,23.3412,23.3786,23.3226,23.3475,45100.0
2009-02-03 11:35:00,37.51,37.53,37.34,37.4,62800.0,23.3537,23.3661,23.2478,23.2852,62800.0
2009-02-03 11:40:00,37.41,37.45,37.37,37.44,66000.0,23.2914,23.3163,23.2665,23.3101,66000.0
2009-02-03 11:45:00,37.44,37.47,37.39,37.46,44100.0,23.3101,23.3288,23.279,23.3226,44100.0
2009-02-03 11:50:00,37.46,37.58,37.45,37.58,105100.0,23.3226,23.3973,23.3163,23.3973,105100.0
2009-02-03 11:55:00,37.58,37.63,37.55,37.6,137900.0,23.3973,23.4284,23.3786,23.4097,137900.0
2009-02-03 12:00:00,37.59,37.78,37.59,37.76,141700.0,23.4035,23.5218,23.4035,23.5093,141700.0
2009-02-03 12:05:00,37.77,37.78,37.73,37.75,48400.0,23.5156,23.5218,23.4907,23.5031,48400.0
2009-02-03 12:10:00,37.75,37.75,37.7,37.73,33700.0,23.5031,23.5031,23.472,23.4907,33700.0
2009-02-03 12:15:00,37.72,37.85,37.7,37.7,62600.0,23.4844,23.5654,23.472,23.472,62600.0
2009-02-03 12:20:00,37.7,37.71,37.6,37.63,28400.0,23.472,23.4782,23.4097,23.4284,28400.0
2009-02-03 12:25:00,37.62,37.76,37.62,37.75,27400.0,23.4222,23.5093,23.4222,23.5031,27400.0
2009-02-03 12:30:00,37.76,37.91,37.76,37.9,61100.0,23.5093,23.6027,23.5093,23.5965,61100.0
2009-02-03 12:35:00,37.9,37.9,37.79,37.81,23600.0,23.5965,23.5965,23.528,23.5405,23600.0
2009-02-03 12:40:00,37.81,37.9,37.8,37.88,22900.0,23.5405,23.5965,23.5342,23.584,22900.0
2009-02-03 12:45:00,37.87,38.02,37.83,38.0,92800.0,23.5778,23.6712,23.5529,23.6588,92800.0
2009-02-03 12:50:00,37.99,38.04,37.96,38.02,40700.0,23.6525,23.6837,23.6339,23.6712,40700.0
2009-02-03 12:55:00,38.01,38.04,37.96,37.96,49900.0,23.665,23.6837,23.6339,23.6339,49900.0
2009-02-03 13:00:00,37.96,38.05,37.94,38.0,82400.0,23.6339,23.6899,23.6214,23.6588,82400.0
2009-02-03 13:05:00,38.0,38.08,38.0,38.06,91300.0,23.6588,23.7086,23.6588,23.6961,91300.0
2009-02-03 13:10:00,38.04,38.15,38.03,38.14,51400.0,23.6837,23.7522,23.6774,23.7459,51400.0
2009-02-03 13:15:00,38.14,38.33,38.14,38.25,101800.0,23.7459,23.8642,23.7459,23.8144,101800.0
2009-02-03 13:20:00,38.25,38.28,38.19,38.24,89500.0,23.8144,23.8331,23.7771,23.8082,89500.0
2009-02-03 13:25:00,38.25,38.26,38.08,38.1,57300.0,23.8144,23.8206,23.7086,23.721,57300.0
2009-02-03 13:30:00,38.11,38.22,38.05,38.16,73400.0,23.7272,23.7957,23.6899,23.7584,73400.0
2009-02-03 13:35:00,38.17,38.26,38.13,38.24,80700.0,23.7646,23.8206,23.7397,23.8082,80700.0
2009-02-03 13:40:00,38.24,38.39,38.24,38.38,70900.0,23.8082,23.9016,23.8082,23.8953,70900.0
2009-02-03 13:45:00,38.37,38.38,38.31,38.35,112600.0,23.8891,23.8953,23.8518,23.8767,112600.0
2009-02-03 13:50:00,38.34,38.37,38.27,38.35,87000.0,23.8704,23.8891,23.8269,23.8767,87000.0
2009-02-03 13:55:00,38.35,38.6,38.34,38.56,127800.0,23.8767,24.0323,23.8704,24.0074,127800.0
2009-02-03 14:00:00,38.56,38.7,38.54,38.7,219200.0,24.0074,24.0946,23.995,24.0946,219200.0
2009-02-03 14:05:00,38.7,39.04,38.68,38.97,418800.0,24.0946,24.3063,24.0821,24.2627,418800.0
2009-02-03 14:10:00,38.97,39.07,38.86,38.91,181300.0,24.2627,24.3249,24.1942,24.2253,181300.0
2009-02-03 14:15:00,38.91,39.15,38.82,38.82,336700.0,24.2253,24.3747,24.1693,24.1693,336700.0
2009-02-03 14:20:00,38.83,38.85,38.67,38.67,171100.0,24.1755,24.188,24.0759,24.0759,171100.0
2009-02-03 14:25:00,38.68,38.7,38.6,38.62,102600.0,24.0821,24.0946,24.0323,24.0448,102600.0
2009-02-03 14:30:00,38.62,38.68,38.49,38.54,152900.0,24.0448,24.0821,23.9638,23.995,152900.0
2009-02-03 14:35:00,38.55,38.55,38.44,38.44,121800.0,24.0012,24.0012,23.9327,23.9327,121800.0
2009-02-03 14:40:00,38.44,38.73,38.44,38.7,163700.0,23.9327,24.1133,23.9327,24.0946,163700.0
2009-02-03 14:45:00,38.71,38.82,38.67,38.68,89600.0,24.1008,24.1693,24.0759,24.0821,89600.0
2009-02-03 14:50:00,38.69,38.8,38.66,38.77,88200.0,24.0884,24.1568,24.0697,24.1382,88200.0
2009-02-03 14:55:00,38.78,38.88,38.74,38.85,101200.0,24.1444,24.2066,24.1195,24.188,101200.0
2009-02-03 15:00:00,38.85,38.87,38.68,38.69,93700.0,24.188,24.2004,24.0821,24.0884,93700.0
2009-02-03 15:05:00,38.68,38.98,38.68,38.97,85600.0,24.0821,24.2689,24.0821,24.2627,85600.0
2009-02-03 15:10:00,38.96,39.02,38.91,39.0,151200.0,24.2565,24.2938,24.2253,24.2814,151200.0
2009-02-03 15:15:00,39.0,39.1,38.94,39.0,176600.0,24.2814,24.3436,24.244,24.2814,176600.0
2009-02-03 15:20:00,39.0,39.14,38.98,39.11,154600.0,24.2814,24.3685,24.2689,24.3498,154600.0
2009-02-03 15:25:00,39.12,39.15,39.01,39.01,143200.0,24.3561,24.3747,24.2876,24.2876,143200.0
2009-02-03 15:30:00,39.0,39.02,38.82,38.85,214200.0,24.2814,24.2938,24.1693,24.188,214200.0
2009-02-03 15:35:00,38.84,38.84,38.67,38.68,426100.0,24.1817,24.1817,24.0759,24.0821,426100.0
2009-02-03 15:40:00,38.68,38.72,38.53,38.68,503800.0,24.0821,24.107,23.9887,24.0821,503800.0
2009-02-03 15:45:00,38.69,38.79,38.63,38.77,425800.0,24.0884,24.1506,24.051,24.1382,425800.0
2009-02-03 15:50:00,38.77,38.85,38.77,38.8,366300.0,24.1382,24.188,24.1382,24.1568,366300.0
2009-02-03 15:55:00,38.79,38.87,38.64,38.64,558900.0,24.1506,24.2004,24.0572,24.0572,558900.0
2009-02-04 09:30:00,39.22,39.25,38.55,38.97,217400.0,24.4183,24.437,24.0012,24.2627,217400.0
2009-02-04 09:35:00,38.96,39.03,38.76,38.76,93300.0,24.2565,24.3,24.1319,24.1319,93300.0
2009-02-04 09:40:00,38.78,38.9,38.76,38.9,131600.0,24.1444,24.2191,24.1319,24.2191,131600.0
2009-02-04 09:45:00,38.9,39.03,38.84,39.0,110400.0,24.2191,24.3,24.1817,24.2814,110400.0
2009-02-04 09:50:00,39.0,39.01,38.94,38.96,86800.0,24.2814,24.2876,24.244,24.2565,86800.0
2009-02-04 09:55:00,38.97,38.99,38.85,38.89,112000.0,24.2627,24.2751,24.188,24.2129,112000.0
2009-02-04 10:00:00,38.9,38.99,38.89,38.98,93900.0,24.2191,24.2751,24.2129,24.2689,93900.0
2009-02-04 10:05:00,38.97,38.99,38.94,38.98,68700.0,24.2627,24.2751,24.244,24.2689,68700.0
2009-02-04 10:10:00,38.98,39.09,38.96,38.97,148400.0,24.2689,24.3374,24.2565,24.2627,148400.0
2009-02-04 10:15:00,38.99,39.04,38.85,39.02,106600.0,24.2751,24.3063,24.188,24.2938,106600.0
2009-02-04 10:20:00,39.02,39.06,39.0,39.02,39400.0,24.2938,24.3187,24.2814,24.2938,39400.0
2009-02-04 10:25:00,39.03,39.03,38.96,39.01,63500.0,24.3,24.3,24.2565,24.2876,63500.0
2009-02-04 10:30:00,39.01,39.02,38.94,38.98,89700.0,24.2876,24.2938,24.244,24.2689,89700.0
2009-02-04 10:35:00,38.98,39.0,38.86,38.86,62700.0,24.2689,24.2814,24.1942,24.1942,62700.0
2009-02-04 10:40:00,38.86,38.86,38.75,38.79,69000.0,24.1942,24.1942,24.1257,24.1506,69000.0
2009-02-04 10:45:00,38.79,38.89,38.78,38.87,50700.0,24.1506,24.2129,24.1444,24.2004,50700.0
2009-02-04 10:50:00,38.87,38.88,38.8,38.84,65200.0,24.2004,24.2066,24.1568,24.1817,65200.0
2009-02-04 10:55:00,38.85,38.99,38.84,38.89,68500.0,24.188,24.2751,24.1817,24.2129,68500.0
2009-02-04 11:00:00,38.88,38.9,38.82,38.82,53300.0,24.2066,24.2191,24.1693,24.1693,53300.0
2009-02-04 11:05:00,38.82,38.88,38.78,38.86,56000.0,24.1693,24.2066,24.1444,24.1942,56000.0
2009-02-04 11:10:00,38.86,38.88,38.79,38.84,41800.0,24.1942,24.2066,24.1506,24.1817,41800.0
2009-02-04 11:15:00,38.84,38.84,38.75,38.81,73900.0,24.1817,24.1817,24.1257,24.1631,73900.0
2009-02-04 11:20:00,38.81,38.81,38.67,38.72,127600.0,24.1631,24.1631,24.0759,24.107,127600.0
2009-02-04 11:25:00,38.71,38.77,38.51,38.52,120100.0,24.1008,24.1382,23.9763,23.9825,120100.0
2009-02-04 11:30:00,38.52,38.62,38.52,38.61,27600.0,23.9825,24.0448,23.9825,24.0385,27600.0
2009-02-04 11:35:00,38.6,38.6,38.46,38.47,64800.0,24.0323,24.0323,23.9452,23.9514,64800.0
2009-02-04 11:40:00,38.48,38.62,38.45,38.59,41300.0,23.9576,24.0448,23.9389,24.0261,41300.0
2009-02-04 11:45:00,38.58,38.66,38.51,38.63,31000.0,24.0199,24.0697,23.9763,24.051,31000.0
2009-02-04 11:50:00,38.64,38.77,38.63,38.74,22100.0,24.0572,24.1382,24.051,24.1195,22100.0
2009-02-04 11:55:00,38.75,38.8,38.72,38.73,24100.0,24.1257,24.1568,24.107,24.1133,24100.0
2009-02-04 12:00:00,38.73,38.79,38.7,38.78,48700.0,24.1133,24.1506,24.0946,24.1444,48700.0
2009-02-04 12:05:00,38.78,38.93,38.77,38.91,113100.0,24.1444,24.2378,24.1382,24.2253,113100.0
2009-02-04 12:10:00,38.91,39.02,38.91,38.95,78500.0,24.2253,24.2938,24.2253,24.2502,78500.0
2009-02-04 12:15:00,38.95,39.04,38.95,39.04,37700.0,24.2502,24.3063,24.2502,24.3063,37700.0
2009-02-04 12:20:00,39.03,39.04,38.95,38.99,38800.0,24.3,24.3063,24.2502,24.2751,38800.0
2009-02-04 12:25:00,38.99,39.04,38.91,38.91,135200.0,24.2751,24.3063,24.2253,24.2253,135200.0
2009-02-04 12:30:00,38.9,38.95,38.9,38.95,37200.0,24.2191,24.2502,24.2191,24.2502,37200.0
2009-02-04 12:35:00,38.95,38.95,38.85,38.89,46500.0,24.2502,24.2502,24.188,24.2129,46500.0
2009-02-04 12:40:00,38.88,38.94,38.86,38.91,40700.0,24.2066,24.244,24.1942,24.2253,40700.0
2009-02-04 12:45:00,38.92,38.93,38.87,38.88,79100.0,24.2316,24.2378,24.2004,24.2066,79100.0
2009-02-04 12:50:00,38.89,38.9,38.78,38.8,52700.0,24.2129,24.2191,24.1444,24.1568,52700.0
2009-02-04 12:55:00,38.79,38.81,38.72,38.72,29900.0,24.1506,24.1631,24.107,24.107,29900.0
2009-02-04 13:00:00,38.72,38.73,38.62,38.64,68600.0,24.107,24.1133,24.0448,24.0572,68600.0
2009-02-04 13:05:00,38.64,38.67,38.53,38.56,102400.0,24.0572,24.0759,23.9887,24.0074,102400.0
2009-02-04 13:10:00,38.56,38.57,38.45,38.54,100900.0,24.0074,24.0136,23.9389,23.995,100900.0
2009-02-04 13:15:00,38.53,38.58,38.49,38.5,82200.0,23.9887,24.0199,23.9638,23.9701,82200.0
2009-02-04 13:20:00,38.5,38.54,38.45,38.45,49200.0,23.9701,23.995,23.9389,23.9389,49200.0
2009-02-04 13:25:00,38.45,38.52,38.45,38.52,66600.0,23.9389,23.9825,23.9389,23.9825,66600.0
2009-02-04 13:30:00,38.51,38.59,38.46,38.46,55500.0,23.9763,24.0261,23.9452,23.9452,55500.0
2009-02-04 13:35:00,38.45,38.47,38.34,38.34,51300.0,23.9389,23.9514,23.8704,23.8704,51300.0
2009-02-04 13:40:00,38.34,38.35,38.12,38.14,67100.0,23.8704,23.8767,23.7335,23.7459,67100.0
2009-02-04 13:45:00,38.14,38.24,38.07,38.09,65100.0,23.7459,23.8082,23.7023,23.7148,65100.0
2009-02-04 13:50:00,38.11,38.12,38.0,38.02,74600.0,23.7272,23.7335,23.6588,23.6712,74600.0
2009-02-04 13:55:00,38.02,38.2,37.99,38.19,96100.0,23.6712,23.7833,23.6525,23.7771,96100.0
2009-02-04 14:00:00,38.19,38.25,38.11,38.25,64000.0,23.7771,23.8144,23.7272,23.8144,64000.0
2009-02-04 14:05:00,38.25,38.27,38.17,38.17,68000.0,23.8144,23.8269,23.7646,23.7646,68000.0
2009-02-04 14:10:00,38.17,38.21,38.13,38.19,21800.0,23.7646,23.7895,23.7397,23.7771,21800.0
2009-02-04 14:15:00,38.19,38.2,38.11,38.14,38700.0,23.7771,23.7833,23.7272,23.7459,38700.0
2009-02-04 14:20:00,38.14,38.16,37.95,38.01,62400.0,23.7459,23.7584,23.6276,23.665,62400.0
2009-02-04 14:25:00,38.02,38.03,37.95,37.96,75700.0,23.6712,23.6774,23.6276,23.6339,75700.0
2009-02-04 14:30:00,37.96,38.0,37.91,37.94,63600.0,23.6339,23.6588,23.6027,23.6214,63600.0
2009-02-04 14:35:00,37.93,38.01,37.93,37.98,83800.0,23.6152,23.665,23.6152,23.6463,83800.0
2009-02-04 14:40:00,37.98,38.0,37.89,37.89,68500.0,23.6463,23.6588,23.5903,23.5903,68500.0
2009-02-04 14:45:00,37.91,37.91,37.8,37.86,174200.0,23.6027,23.6027,23.5342,23.5716,174200.0
2009-02-04 14:50:00,37.87,37.98,37.82,37.85,143800.0,23.5778,23.6463,23.5467,23.5654,143800.0
2009-02-04 14:55:00,37.85,38.08,37.83,38.07,282800.0,23.5654,23.7086,23.5529,23.7023,282800.0
2009-02-04 15:00:00,38.08,38.08,37.89,38.02,136300.0,23.7086,23.7086,23.5903,23.6712,136300.0
2009-02-04 15:05:00,38.03,38.06,37.93,38.02,139300.0,23.6774,23.6961,23.6152,23.6712,139300.0
2009-02-04 15:10:00,38.02,38.06,37.87,37.9,117200.0,23.6712,23.6961,23.5778,23.5965,117200.0
2009-02-04 15:15:00,37.9,38.0,37.9,37.96,111000.0,23.5965,23.6588,23.5965,23.6339,111000.0
2009-02-04 15:20:00,37.95,37.96,37.83,37.96,90500.0,23.6276,23.6339,23.5529,23.6339,90500.0
2009-02-04 15:25:00,37.95,38.09,37.93,38.05,163500.0,23.6276,23.7148,23.6152,23.6899,163500.0
2009-02-04 15:30:00,38.04,38.12,38.03,38.08,100900.0,23.6837,23.7335,23.6774,23.7086,100900.0
2009-02-04 15:35:00,38.07,38.13,38.03,38.05,106900.0,23.7023,23.7397,23.6774,23.6899,106900.0
2009-02-04 15:40:00,38.06,38.11,38.05,38.08,101300.0,23.6961,23.7272,23.6899,23.7086,101300.0
2009-02-04 15:45:00,38.07,38.15,38.05,38.1,232100.0,23.7023,23.7522,23.6899,23.721,232100.0
2009-02-04 15:50:00,38.1,38.11,38.0,38.03,245900.0,23.721,23.7272,23.6588,23.6774,245900.0
2009-02-04 15:55:00,38.04,38.06,38.01,38.01,229700.0,23.6837,23.6961,23.665,23.665,229700.0
2009-02-05 09:30:00,37.79,38.25,37.79,38.25,91200.0,23.528,23.8144,23.528,23.8144,91200.0
2009-02-05 09:35:00,38.23,38.23,38.01,38.01,63300.0,23.802,23.802,23.665,23.665,63300.0
2009-02-05 09:40:00,38.02,38.05,37.87,37.93,56400.0,23.6712,23.6899,23.5778,23.6152,56400.0
2009-02-05 09:45:00,37.94,37.95,37.67,37.75,45000.0,23.6214,23.6276,23.4533,23.5031,45000.0
2009-02-05 09:50:00,37.76,37.81,37.63,37.65,57400.0,23.5093,23.5405,23.4284,23.4409,57400.0
2009-02-05 09:55:00,37.63,37.71,37.54,37.54,76000.0,23.4284,23.4782,23.3724,23.3724,76000.0
2009-02-05 10:00:00,37.54,37.6,37.49,37.56,91200.0,23.3724,23.4097,23.3412,23.3848,91200.0
2009-02-05 10:05:00,37.55,37.55,37.39,37.42,87700.0,23.3786,23.3786,23.279,23.2977,87700.0
2009-02-05 10:10:00,37.43,37.47,37.41,37.45,54700.0,23.3039,23.3288,23.2914,23.3163,54700.0
2009-02-05 10:15:00,37.45,37.47,37.33,37.41,62500.0,23.3163,23.3288,23.2416,23.2914,62500.0
2009-02-05 10:20:00,37.41,37.42,37.29,37.31,82000.0,23.2914,23.2977,23.2167,23.2292,82000.0
2009-02-05 10:25:00,37.31,37.35,37.25,37.34,64900.0,23.2292,23.2541,23.1918,23.2478,64900.0
2009-02-05 10:30:00,37.33,37.44,37.28,37.44,57600.0,23.2416,23.3101,23.2105,23.3101,57600.0
2009-02-05 10:35:00,37.43,37.58,37.43,37.58,38500.0,23.3039,23.3973,23.3039,23.3973,38500.0
2009-02-05 10:40:00,37.57,37.72,37.53,37.72,62500.0,23.391,23.4844,23.3661,23.4844,62500.0
2009-02-05 10:45:00,37.72,37.82,37.72,37.81,70300.0,23.4844,23.5467,23.4844,23.5405,70300.0
2009-02-05 10:50:00,37.81,38.0,37.75,37.98,94800.0,23.5405,23.6588,23.5031,23.6463,94800.0
2009-02-05 10:55:00,37.99,38.12,37.98,38.0,70500.0,23.6525,23.7335,23.6463,23.6588,70500.0
2009-02-05 11:00:00,37.99,38.01,37.95,37.95,81100.0,23.6525,23.665,23.6276,23.6276,81100.0
2009-02-05 11:05:00,37.95,38.06,37.92,38.02,75900.0,23.6276,23.6961,23.609,23.6712,75900.0
2009-02-05 11:10:00,38.04,38.09,37.97,38.0,48600.0,23.6837,23.7148,23.6401,23.6588,48600.0
2009-02-05 11:15:00,38.0,38.01,37.94,37.97,54100.0,23.6588,23.665,23.6214,23.6401,54100.0
2009-02-05 11:20:00,37.98,38.01,37.96,38.0,39000.0,23.6463,23.665,23.6339,23.6588,39000.0
2009-02-05 11:25:00,38.0,38.05,37.95,37.97,43700.0,23.6588,23.6899,23.6276,23.6401,43700.0
2009-02-05 11:30:00,37.97,38.03,37.94,37.96,68300.0,23.6401,23.6774,23.6214,23.6339,68300.0
2009-02-05 11:35:00,37.98,38.0,37.87,37.88,61800.0,23.6463,23.6588,23.5778,23.584,61800.0
2009-02-05 11:40:00,37.88,37.88,37.76,37.83,47800.0,23.584,23.584,23.5093,23.5529,47800.0
2009-02-05 11:45:00,37.83,37.86,37.77,37.82,48700.0,23.5529,23.5716,23.5156,23.5467,48700.0
2009-02-05 11:50:00,37.81,37.9,37.77,37.86,44300.0,23.5405,23.5965,23.5156,23.5716,44300.0
2009-02-05 11:55:00,37.88,38.0,37.87,38.0,26200.0,23.584,23.6588,23.5778,23.6588,26200.0
2009-02-05 12:00:00,37.99,38.11,37.97,38.11,109200.0,23.6525,23.7272,23.6401,23.7272,109200.0
2009-02-05 12:05:00,38.12,38.17,38.04,38.12,58000.0,23.7335,23.7646,23.6837,23.7335,58000.0
2009-02-05 12:10:00,38.13,38.29,38.13,38.22,54700.0,23.7397,23.8393,23.7397,23.7957,54700.0
2009-02-05 12:15:00,38.23,38.27,38.16,38.19,33700.0,23.802,23.8269,23.7584,23.7771,33700.0
2009-02-05 12:20:00,38.19,38.23,38.15,38.23,61200.0,23.7771,23.802,23.7522,23.802,61200.0
2009-02-05 12:25:00,38.23,38.24,38.07,38.09,43900.0,23.802,23.8082,23.7023,23.7148,43900.0
2009-02-05 12:30:00,38.1,38.17,38.09,38.12,30600.0,23.721,23.7646,23.7148,23.7335,30600.0
2009-02-05 12:35:00,38.13,38.13,38.02,38.08,84300.0,23.7397,23.7397,23.6712,23.7086,84300.0
2009-02-05 12:40:00,38.07,38.23,38.07,38.21,48500.0,23.7023,23.802,23.7023,23.7895,48500.0
2009-02-05 12:45:00,38.21,38.24,38.15,38.18,39800.0,23.7895,23.8082,23.7522,23.7708,39800.0
2009-02-05 12:50:00,38.18,38.18,38.06,38.08,41900.0,23.7708,23.7708,23.6961,23.7086,41900.0
2009-02-05 12:55:00,38.09,38.24,38.08,38.24,72200.0,23.7148,23.8082,23.7086,23.8082,72200.0
2009-02-05 13:00:00,38.24,38.26,38.22,38.25,43800.0,23.8082,23.8206,23.7957,23.8144,43800.0
2009-02-05 13:05:00,38.23,38.28,38.21,38.26,51400.0,23.802,23.8331,23.7895,23.8206,51400.0
2009-02-05 13:10:00,38.26,38.27,38.19,38.22,60600.0,23.8206,23.8269,23.7771,23.7957,60600.0
2009-02-05 13:15:00,38.22,38.24,38.08,38.1,69600.0,23.7957,23.8082,23.7086,23.721,69600.0
2009-02-05 13:20:00,38.1,38.13,37.95,37.96,43100.0,23.721,23.7397,23.6276,23.6339,43100.0
2009-02-05 13:25:00,37.95,38.0,37.92,37.94,39900.0,23.6276,23.6588,23.609,23.6214,39900.0
2009-02-05 13:30:00,37.95,38.08,37.94,38.06,60200.0,23.6276,23.7086,23.6214,23.6961,60200.0
2009-02-05 13:35:00,38.05,38.12,38.01,38.08,46100.0,23.6899,23.7335,23.665,23.7086,46100.0
2009-02-05 13:40:00,38.08,38.21,38.02,38.21,38000.0,23.7086,23.7895,23.6712,23.7895,38000.0
2009-02-05 13:45:00,38.21,38.26,38.15,38.23,55900.0,23.7895,23.8206,23.7522,23.802,55900.0
2009-02-05 13:50:00,38.22,38.24,38.16,38.23,33000.0,23.7957,23.8082,23.7584,23.802,33000.0
2009-02-05 13:55:00,38.23,38.24,38.1,38.12,31700.0,23.802,23.8082,23.721,23.7335,31700.0
2009-02-05 14:00:00,38.13,38.25,38.13,38.23,46900.0,23.7397,23.8144,23.7397,23.802,46900.0
2009-02-05 14:05:00,38.23,38.26,38.18,38.2,27900.0,23.802,23.8206,23.7708,23.7833,27900.0
2009-02-05 14:10:00,38.2,38.2,38.12,38.14,15500.0,23.7833,23.7833,23.7335,23.7459,15500.0
2009-02-05 14:15:00,38.14,38.21,38.09,38.18,36100.0,23.7459,23.7895,23.7148,23.7708,36100.0
2009-02-05 14:20:00,38.18,38.25,38.17,38.19,37700.0,23.7708,23.8144,23.7646,23.7771,37700.0
2009-02-05 14:25:00,38.18,38.27,38.12,38.26,46600.0,23.7708,23.8269,23.7335,23.8206,46600.0
2009-02-05 14:30:00,38.26,38.3,38.1,38.17,75300.0,23.8206,23.8455,23.721,23.7646,75300.0
2009-02-05 14:35:00,38.17,38.26,38.17,38.22,40100.0,23.7646,23.8206,23.7646,23.7957,40100.0
2009-02-05 14:40:00,38.22,38.22,38.13,38.18,30500.0,23.7957,23.7957,23.7397,23.7708,30500.0
2009-02-05 14:45:00,38.17,38.2,38.12,38.12,19800.0,23.7646,23.7833,23.7335,23.7335,19800.0
2009-02-05 14:50:00,38.12,38.12,38.0,38.06,27700.0,23.7335,23.7335,23.6588,23.6961,27700.0
2009-02-05 14:55:00,38.05,38.08,37.93,37.94,35700.0,23.6899,23.7086,23.6152,23.6214,35700.0
2009-02-05 15:00:00,37.94,38.07,37.89,37.89,49300.0,23.6214,23.7023,23.5903,23.5903,49300.0
2009-02-05 15:05:00,37.91,38.02,37.85,38.0,74900.0,23.6027,23.6712,23.5654,23.6588,74900.0
2009-02-05 15:10:00,38.01,38.1,38.01,38.1,61900.0,23.665,23.721,23.665,23.721,61900.0
2009-02-05 15:15:00,38.1,38.14,38.05,38.09,42800.0,23.721,23.7459,23.6899,23.7148,42800.0
2009-02-05 15:20:00,38.08,38.14,38.07,38.11,32600.0,23.7086,23.7459,23.7023,23.7272,32600.0
2009-02-05 15:25:00,38.11,38.2,38.11,38.15,52100.0,23.7272,23.7833,23.7272,23.7522,52100.0
2009-02-05 15:30:00,38.15,38.18,38.06,38.06,51600.0,23.7522,23.7708,23.6961,23.6961,51600.0
2009-02-05 15:35:00,38.07,38.15,38.06,38.11,61600.0,23.7023,23.7522,23.6961,23.7272,61600.0
2009-02-05 15:40:00,38.11,38.22,38.11,38.21,135500.0,23.7272,23.7957,23.7272,23.7895,135500.0
2009-02-05 15:45:00,38.21,38.22,38.12,38.15,110400.0,23.7895,23.7957,23.7335,23.7522,110400.0
2009-02-05 15:50:00,38.16,38.2,38.08,38.16,137800.0,23.7584,23.7833,23.7086,23.7584,137800.0
2009-02-05 15:55:00,38.15,38.18,38.1,38.14,156000.0,23.7522,23.7708,23.721,23.7459,156000.0
2009-02-06 09:30:00,37.83,38.2,37.83,38.05,47300.0,23.5529,23.7833,23.5529,23.6899,47300.0
2009-02-06 09:35:00,38.05,38.38,38.04,38.35,45800.0,23.6899,23.8953,23.6837,23.8767,45800.0
2009-02-06 09:40:00,38.35,38.43,38.3,38.43,70900.0,23.8767,23.9265,23.8455,23.9265,70900.0
2009-02-06 09:45:00,38.45,38.63,38.39,38.63,126800.0,23.9389,24.051,23.9016,24.051,126800.0
2009-02-06 09:50:00,38.63,38.66,38.54,38.55,113900.0,24.051,24.0697,23.995,24.0012,113900.0
2009-02-06 09:55:00,38.54,38.72,38.52,38.71,65300.0,23.995,24.107,23.9825,24.1008,65300.0
2009-02-06 10:00:00,38.71,38.74,38.63,38.64,64400.0,24.1008,24.1195,24.051,24.0572,64400.0
2009-02-06 10:05:00,38.65,38.7,38.48,38.56,70100.0,24.0635,24.0946,23.9576,24.0074,70100.0
2009-02-06 10:10:00,38.57,38.59,38.48,38.51,35700.0,24.0136,24.0261,23.9576,23.9763,35700.0
2009-02-06 10:15:00,38.51,38.53,38.38,38.43,48300.0,23.9763,23.9887,23.8953,23.9265,48300.0
2009-02-06 10:20:00,38.42,38.43,38.29,38.29,42800.0,23.9203,23.9265,23.8393,23.8393,42800.0
2009-02-06 10:25:00,38.29,38.31,38.15,38.15,110900.0,23.8393,23.8518,23.7522,23.7522,110900.0
2009-02-06 10:30:00,38.15,38.31,38.15,38.3,61900.0,23.7522,23.8518,23.7522,23.8455,61900.0
2009-02-06 10:35:00,38.3,38.35,38.28,38.28,41000.0,23.8455,23.8767,23.8331,23.8331,41000.0
2009-02-06 10:40:00,38.28,38.28,38.17,38.22,27000.0,23.8331,23.8331,23.7646,23.7957,27000.0
2009-02-06 10:45:00,38.22,38.27,38.22,38.23,36800.0,23.7957,23.8269,23.7957,23.802,36800.0
2009-02-06 10:50:00,38.24,38.29,38.23,38.28,41400.0,23.8082,23.8393,23.802,23.8331,41400.0
2009-02-06 10:55:00,38.28,38.31,38.18,38.2,35300.0,23.8331,23.8518,23.7708,23.7833,35300.0
2009-02-06 11:00:00,38.19,38.23,38.19,38.23,25800.0,23.7771,23.802,23.7771,23.802,25800.0
2009-02-06 11:05:00,38.24,38.31,38.21,38.25,53500.0,23.8082,23.8518,23.7895,23.8144,53500.0
2009-02-06 11:10:00,38.26,38.27,38.21,38.24,47700.0,23.8206,23.8269,23.7895,23.8082,47700.0
2009-02-06 11:15:00,38.24,38.28,38.21,38.23,43900.0,23.8082,23.8331,23.7895,23.802,43900.0
2009-02-06 11:20:00,38.23,38.24,38.18,38.21,46400.0,23.802,23.8082,23.7708,23.7895,46400.0
2009-02-06 11:25:00,38.22,38.22,38.17,38.21,28200.0,23.7957,23.7957,23.7646,23.7895,28200.0
2009-02-06 11:30:00,38.21,38.27,38.21,38.25,36800.0,23.7895,23.8269,23.7895,23.8144,36800.0
2009-02-06 11:35:00,38.27,38.35,38.26,38.35,85200.0,23.8269,23.8767,23.8206,23.8767,85200.0
2009-02-06 11:40:00,38.35,38.37,38.29,38.33,69800.0,23.8767,23.8891,23.8393,23.8642,69800.0
2009-02-06 11:45:00,38.32,38.37,38.26,38.31,69800.0,23.858,23.8891,23.8206,23.8518,69800.0
2009-02-06 11:50:00,38.31,38.33,38.29,38.32,46700.0,23.8518,23.8642,23.8393,23.858,46700.0
2009-02-06 11:55:00,38.31,38.36,38.29,38.31,53800.0,23.8518,23.8829,23.8393,23.8518,53800.0
2009-02-06 12:00:00,38.31,38.33,38.26,38.28,36900.0,23.8518,23.8642,23.8206,23.8331,36900.0
2009-02-06 12:05:00,38.28,38.31,38.28,38.31,40500.0,23.8331,23.8518,23.8331,23.8518,40500.0
2009-02-06 12:10:00,38.31,38.34,38.22,38.24,58300.0,23.8518,23.8704,23.7957,23.8082,58300.0
2009-02-06 12:15:00,38.25,38.26,38.21,38.23,36000.0,23.8144,23.8206,23.7895,23.802,36000.0
2009-02-06 12:20:00,38.24,38.32,38.21,38.27,55700.0,23.8082,23.858,23.7895,23.8269,55700.0
2009-02-06 12:25:00,38.28,38.28,38.21,38.24,37100.0,23.8331,23.8331,23.7895,23.8082,37100.0
2009-02-06 12:30:00,38.24,38.26,38.19,38.26,34800.0,23.8082,23.8206,23.7771,23.8206,34800.0
2009-02-06 12:35:00,38.26,38.38,38.25,38.27,52400.0,23.8206,23.8953,23.8144,23.8269,52400.0
2009-02-06 12:40:00,38.27,38.29,38.2,38.2,23000.0,23.8269,23.8393,23.7833,23.7833,23000.0
2009-02-06 12:45:00,38.2,38.25,38.18,38.21,20600.0,23.7833,23.8144,23.7708,23.7895,20600.0
2009-02-06 12:50:00,38.21,38.23,38.16,38.18,19900.0,23.7895,23.802,23.7584,23.7708,19900.0
2009-02-06 12:55:00,38.18,38.2,38.18,38.2,21300.0,23.7708,23.7833,23.7708,23.7833,21300.0
2009-02-06 13:00:00,38.2,38.2,38.13,38.17,29600.0,23.7833,23.7833,23.7397,23.7646,29600.0
2009-02-06 13:05:00,38.16,38.25,38.16,38.24,70700.0,23.7584,23.8144,23.7584,23.8082,70700.0
2009-02-06 13:10:00,38.23,38.23,38.19,38.21,37600.0,23.802,23.802,23.7771,23.7895,37600.0
2009-02-06 13:15:00,38.21,38.22,38.16,38.22,60500.0,23.7895,23.7957,23.7584,23.7957,60500.0
2009-02-06 13:20:00,38.22,38.24,38.19,38.22,64900.0,23.7957,23.8082,23.7771,23.7957,64900.0
2009-02-06 13:25:00,38.22,38.24,38.17,38.21,54900.0,23.7957,23.8082,23.7646,23.7895,54900.0
2009-02-06 13:30:00,38.21,38.26,38.2,38.24,66800.0,23.7895,23.8206,23.7833,23.8082,66800.0
2009-02-06 13:35:00,38.24,38.25,38.2,38.22,50900.0,23.8082,23.8144,23.7833,23.7957,50900.0
2009-02-06 13:40:00,38.22,38.26,38.18,38.24,45400.0,23.7957,23.8206,23.7708,23.8082,45400.0
2009-02-06 13:45:00,38.25,38.28,38.21,38.21,40100.0,23.8144,23.8331,23.7895,23.7895,40100.0
2009-02-06 13:50:00,38.21,38.25,38.19,38.2,46300.0,23.7895,23.8144,23.7771,23.7833,46300.0
2009-02-06 13:55:00,38.2,38.21,38.16,38.2,34900.0,23.7833,23.7895,23.7584,23.7833,34900.0
2009-02-06 14:00:00,38.2,38.2,38.15,38.19,52400.0,23.7833,23.7833,23.7522,23.7771,52400.0
2009-02-06 14:05:00,38.19,38.24,38.18,38.23,65100.0,23.7771,23.8082,23.7708,23.802,65100.0
2009-02-06 14:10:00,38.23,38.28,38.23,38.27,49900.0,23.802,23.8331,23.802,23.8269,49900.0
2009-02-06 14:15:00,38.26,38.27,38.19,38.19,65000.0,23.8206,23.8269,23.7771,23.7771,65000.0
2009-02-06 14:20:00,38.18,38.19,38.12,38.17,46200.0,23.7708,23.7771,23.7335,23.7646,46200.0
2009-02-06 14:25:00,38.18,38.21,38.17,38.18,42600.0,23.7708,23.7895,23.7646,23.7708,42600.0
2009-02-06 14:30:00,38.18,38.28,38.18,38.28,78500.0,23.7708,23.8331,23.7708,23.8331,78500.0
2009-02-06 14:35:00,38.28,38.31,38.22,38.22,45900.0,23.8331,23.8518,23.7957,23.7957,45900.0
2009-02-06 14:40:00,38.22,38.24,38.12,38.12,57000.0,23.7957,23.8082,23.7335,23.7335,57000.0
2009-02-06 14:45:00,38.11,38.16,38.07,38.07,50500.0,23.7272,23.7584,23.7023,23.7023,50500.0
2009-02-06 14:50:00,38.07,38.12,38.03,38.1,75200.0,23.7023,23.7335,23.6774,23.721,75200.0
2009-02-06 14:55:00,38.1,38.12,38.06,38.08,47700.0,23.721,23.7335,23.6961,23.7086,47700.0
2009-02-06 15:00:00,38.07,38.1,38.01,38.02,51600.0,23.7023,23.721,23.665,23.6712,51600.0
2009-02-06 15:05:00,38.02,38.14,38.0,38.11,50000.0,23.6712,23.7459,23.6588,23.7272,50000.0
2009-02-06 15:10:00,38.12,38.17,38.06,38.12,75700.0,23.7335,23.7646,23.6961,23.7335,75700.0
2009-02-06 15:15:00,38.13,38.16,38.08,38.09,57500.0,23.7397,23.7584,23.7086,23.7148,57500.0
2009-02-06 15:20:00,38.08,38.11,38.06,38.07,47200.0,23.7086,23.7272,23.6961,23.7023,47200.0
2009-02-06 15:25:00,38.07,38.08,37.96,37.96,127300.0,23.7023,23.7086,23.6339,23.6339,127300.0
2009-02-06 15:30:00,37.97,38.11,37.96,38.11,81700.0,23.6401,23.7272,23.6339,23.7272,81700.0
2009-02-06 15:35:00,38.1,38.13,38.0,38.02,95700.0,23.721,23.7397,23.6588,23.6712,95700.0
2009-02-06 15:40:00,38.02,38.14,38.01,38.09,140100.0,23.6712,23.7459,23.665,23.7148,140100.0
2009-02-06 15:45:00,38.08,38.24,38.08,38.17,120300.0,23.7086,23.8082,23.7086,23.7646,120300.0
2009-02-06 15:50:00,38.16,38.25,38.16,38.17,123400.0,23.7584,23.8144,23.7584,23.7646,123400.0
2009-02-06 15:55:00,38.18,38.21,38.1,38.17,157900.0,23.7708,23.7895,23.721,23.7646,157900.0
2009-02-09 09:30:00,38.22,38.23,37.9,37.94,125300.0,23.7957,23.802,23.5965,23.6214,125300.0
2009-02-09 09:35:00,37.96,37.99,37.78,37.89,45300.0,23.6339,23.6525,23.5218,23.5903,45300.0
2009-02-09 09:40:00,37.87,37.94,37.8,37.9,81800.0,23.5778,23.6214,23.5342,23.5965,81800.0
2009-02-09 09:45:00,37.91,37.95,37.73,37.75,83700.0,23.6027,23.6276,23.4907,23.5031,83700.0
2009-02-09 09:50:00,37.75,37.78,37.68,37.7,46800.0,23.5031,23.5218,23.4595,23.472,46800.0
2009-02-09 09:55:00,37.7,37.72,37.65,37.68,35600.0,23.472,23.4844,23.4409,23.4595,35600.0
2009-02-09 10:00:00,37.67,37.72,37.6,37.62,67100.0,23.4533,23.4844,23.4097,23.4222,67100.0
2009-02-09 10:05:00,37.61,37.61,37.49,37.56,96200.0,23.4159,23.4159,23.3412,23.3848,96200.0
2009-02-09 10:10:00,37.55,37.55,37.48,37.5,56200.0,23.3786,23.3786,23.335,23.3475,56200.0
2009-02-09 10:15:00,37.5,37.51,37.42,37.44,69400.0,23.3475,23.3537,23.2977,23.3101,69400.0
2009-02-09 10:20:00,37.44,37.5,37.4,37.48,64200.0,23.3101,23.3475,23.2852,23.335,64200.0
2009-02-09 10:25:00,37.47,37.52,37.43,37.51,60200.0,23.3288,23.3599,23.3039,23.3537,60200.0
2009-02-09 10:30:00,37.5,37.55,37.47,37.5,61400.0,23.3475,23.3786,23.3288,23.3475,61400.0
2009-02-09 10:35:00,37.5,37.65,37.49,37.64,73400.0,23.3475,23.4409,23.3412,23.4346,73400.0
2009-02-09 10:40:00,37.64,37.71,37.62,37.7,51000.0,23.4346,23.4782,23.4222,23.472,51000.0
2009-02-09 10:45:00,37.7,37.8,37.66,37.79,55700.0,23.472,23.5342,23.4471,23.528,55700.0
2009-02-09 10:50:00,37.78,37.82,37.72,37.8,44500.0,23.5218,23.5467,23.4844,23.5342,44500.0
2009-02-09 10:55:00,37.81,37.98,37.81,37.98,56400.0,23.5405,23.6463,23.5405,23.6463,56400.0
2009-02-09 11:00:00,37.97,37.98,37.94,37.94,37800.0,23.6401,23.6463,23.6214,23.6214,37800.0
2009-02-09 11:05:00,37.94,37.94,37.88,37.88,41700.0,23.6214,23.6214,23.584,23.584,41700.0
2009-02-09 11:10:00,37.88,37.9,37.85,37.89,31600.0,23.584,23.5965,23.5654,23.5903,31600.0
2009-02-09 11:15:00,37.88,37.91,37.85,37.88,40200.0,23.584,23.6027,23.5654,23.584,40200.0
2009-02-09 11:20:00,37.87,37.87,37.85,37.87,34100.0,23.5778,23.5778,23.5654,23.5778,34100.0
2009-02-09 11:25:00,37.88,37.97,37.8,37.81,33200.0,23.584,23.6401,23.5342,23.5405,33200.0
2009-02-09 11:30:00,37.81,37.83,37.75,37.79,30000.0,23.5405,23.5529,23.5031,23.528,30000.0
2009-02-09 11:35:00,37.8,37.82,37.76,37.76,33200.0,23.5342,23.5467,23.5093,23.5093,33200.0
2009-02-09 11:40:00,37.76,37.78,37.75,37.78,51500.0,23.5093,23.5218,23.5031,23.5218,51500.0
2009-02-09 11:45:00,37.78,37.83,37.77,37.77,29800.0,23.5218,23.5529,23.5156,23.5156,29800.0
2009-02-09 11:50:00,37.78,37.84,37.76,37.82,36100.0,23.5218,23.5591,23.5093,23.5467,36100.0
2009-02-09 11:55:00,37.83,37.85,37.82,37.83,16100.0,23.5529,23.5654,23.5467,23.5529,16100.0
2009-02-09 12:00:00,37.83,37.87,37.83,37.85,28300.0,23.5529,23.5778,23.5529,23.5654,28300.0
2009-02-09 12:05:00,37.85,37.86,37.77,37.77,28800.0,23.5654,23.5716,23.5156,23.5156,28800.0
2009-02-09 12:10:00,37.78,37.8,37.75,37.76,26100.0,23.5218,23.5342,23.5031,23.5093,26100.0
2009-02-09 12:15:00,37.76,37.87,37.75,37.84,29600.0,23.5093,23.5778,23.5031,23.5591,29600.0
2009-02-09 12:20:00,37.85,37.87,37.81,37.86,17100.0,23.5654,23.5778,23.5405,23.5716,17100.0
2009-02-09 12:25:00,37.85,37.93,37.85,37.87,38200.0,23.5654,23.6152,23.5654,23.5778,38200.0
2009-02-09 12:30:00,37.87,37.88,37.81,37.85,24200.0,23.5778,23.584,23.5405,23.5654,24200.0
2009-02-09 12:35:00,37.85,37.85,37.8,37.81,14900.0,23.5654,23.5654,23.5342,23.5405,14900.0
2009-02-09 12:40:00,37.82,37.84,37.75,37.76,18600.0,23.5467,23.5591,23.5031,23.5093,18600.0
2009-02-09 12:45:00,37.75,37.79,37.75,37.77,29600.0,23.5031,23.528,23.5031,23.5156,29600.0
2009-02-09 12:50:00,37.77,37.87,37.76,37.86,34000.0,23.5156,23.5778,23.5093,23.5716,34000.0
2009-02-09 12:55:00,37.86,37.88,37.83,37.86,29900.0,23.5716,23.584,23.5529,23.5716,29900.0
2009-02-09 13:00:00,37.85,37.94,37.85,37.92,27000.0,23.5654,23.6214,23.5654,23.609,27000.0
2009-02-09 13:05:00,37.92,37.93,37.84,37.84,39500.0,23.609,23.6152,23.5591,23.5591,39500.0
2009-02-09 13:10:00,37.84,37.91,37.83,37.91,23300.0,23.5591,23.6027,23.5529,23.6027,23300.0
2009-02-09 13:15:00,37.9,37.91,37.85,37.86,68100.0,23.5965,23.6027,23.5654,23.5716,68100.0
2009-02-09 13:20:00,37.86,37.91,37.85,37.91,22900.0,23.5716,23.6027,23.5654,23.6027,22900.0
2009-02-09 13:25:00,37.9,37.92,37.87,37.87,44800.0,23.5965,23.609,23.5778,23.5778,44800.0
2009-02-09 13:30:00,37.85,37.88,37.73,37.75,66700.0,23.5654,23.584,23.4907,23.5031,66700.0
2009-02-09 13:35:00,37.74,37.79,37.74,37.78,33800.0,23.4969,23.528,23.4969,23.5218,33800.0
2009-02-09 13:40:00,37.79,37.82,37.75,37.8,27000.0,23.528,23.5467,23.5031,23.5342,27000.0
2009-02-09 13:45:00,37.8,37.81,37.75,37.78,21500.0,23.5342,23.5405,23.5031,23.5218,21500.0
2009-02-09 13:50:00,37.77,37.81,37.73,37.8,52400.0,23.5156,23.5405,23.4907,23.5342,52400.0
2009-02-09 13:55:00,37.8,37.86,37.79,37.86,55000.0,23.5342,23.5716,23.528,23.5716,55000.0
2009-02-09 14:00:00,37.85,37.88,37.84,37.84,22800.0,23.5654,23.584,23.5591,23.5591,22800.0
2009-02-09 14:05:00,37.84,37.85,37.8,37.81,15900.0,23.5591,23.5654,23.5342,23.5405,15900.0
2009-02-09 14:10:00,37.81,37.82,37.79,37.8,37800.0,23.5405,23.5467,23.528,23.5342,37800.0
2009-02-09 14:15:00,37.8,37.82,37.74,37.79,62100.0,23.5342,23.5467,23.4969,23.528,62100.0
2009-02-09 14:20:00,37.79,37.87,37.77,37.83,54700.0,23.528,23.5778,23.5156,23.5529,54700.0
2009-02-09 14:25:00,37.83,37.83,37.72,37.77,74400.0,23.5529,23.5529,23.4844,23.5156,74400.0
2009-02-09 14:30:00,37.78,37.85,37.77,37.84,46100.0,23.5218,23.5654,23.5156,23.5591,46100.0
2009-02-09 14:35:00,37.84,37.87,37.8,37.8,41500.0,23.5591,23.5778,23.5342,23.5342,41500.0
2009-02-09 14:40:00,37.81,37.82,37.78,37.8,34000.0,23.5405,23.5467,23.5218,23.5342,34000.0
2009-02-09 14:45:00,37.81,37.87,37.78,37.86,42600.0,23.5405,23.5778,23.5218,23.5716,42600.0
2009-02-09 14:50:00,37.86,37.89,37.86,37.87,30600.0,23.5716,23.5903,23.5716,23.5778,30600.0
2009-02-09 14:55:00,37.88,37.91,37.87,37.9,29800.0,23.584,23.6027,23.5778,23.5965,29800.0
2009-02-09 15:00:00,37.9,37.92,37.9,37.9,32000.0,23.5965,23.609,23.5965,23.5965,32000.0
2009-02-09 15:05:00,37.9,37.93,37.88,37.92,49500.0,23.5965,23.6152,23.584,23.609,49500.0
2009-02-09 15:10:00,37.92,37.96,37.86,37.96,56900.0,23.609,23.6339,23.5716,23.6339,56900.0
2009-02-09 15:15:00,37.97,37.97,37.94,37.97,37900.0,23.6401,23.6401,23.6214,23.6401,37900.0
2009-02-09 15:20:00,37.96,38.08,37.96,38.08,71400.0,23.6339,23.7086,23.6339,23.7086,71400.0
2009-02-09 15:25:00,38.08,38.12,38.07,38.09,64300.0,23.7086,23.7335,23.7023,23.7148,64300.0
2009-02-09 15:30:00,38.1,38.16,38.09,38.15,82600.0,23.721,23.7584,23.7148,23.7522,82600.0
2009-02-09 15:35:00,38.16,38.18,38.08,38.08,95900.0,23.7584,23.7708,23.7086,23.7086,95900.0
2009-02-09 15:40:00,38.07,38.09,38.02,38.03,46600.0,23.7023,23.7148,23.6712,23.6774,46600.0
2009-02-09 15:45:00,38.03,38.1,38.01,38.09,82100.0,23.6774,23.721,23.665,23.7148,82100.0
2009-02-09 15:50:00,38.09,38.14,38.07,38.11,115100.0,23.7148,23.7459,23.7023,23.7272,115100.0
2009-02-09 15:55:00,38.1,38.12,38.04,38.12,171200.0,23.721,23.7335,23.6837,23.7335,171200.0
2009-02-10 09:30:00,38.0,38.03,37.82,37.93,70400.0,23.6588,23.6774,23.5467,23.6152,70400.0
2009-02-10 09:35:00,37.94,38.08,37.93,38.0,60900.0,23.6214,23.7086,23.6152,23.6588,60900.0
2009-02-10 09:40:00,38.01,38.05,37.99,38.0,45700.0,23.665,23.6899,23.6525,23.6588,45700.0
2009-02-10 09:45:00,38.02,38.17,38.0,38.16,42500.0,23.6712,23.7646,23.6588,23.7584,42500.0
2009-02-10 09:50:00,38.16,38.18,38.05,38.05,25500.0,23.7584,23.7708,23.6899,23.6899,25500.0
2009-02-10 09:55:00,38.05,38.05,37.97,38.03,55100.0,23.6899,23.6899,23.6401,23.6774,55100.0
2009-02-10 10:00:00,38.02,38.1,37.99,38.05,27700.0,23.6712,23.721,23.6525,23.6899,27700.0
2009-02-10 10:05:00,38.05,38.06,37.99,38.05,37800.0,23.6899,23.6961,23.6525,23.6899,37800.0
2009-02-10 10:10:00,38.06,38.07,37.97,38.07,56300.0,23.6961,23.7023,23.6401,23.7023,56300.0
2009-02-10 10:15:00,38.05,38.09,37.99,38.0,36900.0,23.6899,23.7148,23.6525,23.6588,36900.0
2009-02-10 10:20:00,38.01,38.05,37.99,38.0,73800.0,23.665,23.6899,23.6525,23.6588,73800.0
2009-02-10 10:25:00,38.01,38.1,38.0,38.02,67700.0,23.665,23.721,23.6588,23.6712,67700.0
2009-02-10 10:30:00,38.02,38.06,37.99,38.03,49500.0,23.6712,23.6961,23.6525,23.6774,49500.0
2009-02-10 10:35:00,38.01,38.09,38.0,38.07,64400.0,23.665,23.7148,23.6588,23.7023,64400.0
2009-02-10 10:40:00,38.06,38.13,38.02,38.03,39400.0,23.6961,23.7397,23.6712,23.6774,39400.0
2009-02-10 10:45:00,38.03,38.1,38.03,38.08,50700.0,23.6774,23.721,23.6774,23.7086,50700.0
2009-02-10 10:50:00,38.07,38.08,38.0,38.0,31100.0,23.7023,23.7086,23.6588,23.6588,31100.0
2009-02-10 10:55:00,38.02,38.14,38.01,38.13,46900.0,23.6712,23.7459,23.665,23.7397,46900.0
2009-02-10 11:00:00,38.13,38.4,38.11,38.16,93700.0,23.7397,23.9078,23.7272,23.7584,93700.0
2009-02-10 11:05:00,38.18,38.18,37.87,37.99,211700.0,23.7708,23.7708,23.5778,23.6525,211700.0
2009-02-10 11:10:00,37.98,37.98,37.67,37.8,91000.0,23.6463,23.6463,23.4533,23.5342,91000.0
2009-02-10 11:15:00,37.82,37.82,37.69,37.79,46300.0,23.5467,23.5467,23.4658,23.528,46300.0
2009-02-10 11:20:00,37.79,37.79,37.66,37.75,110200.0,23.528,23.528,23.4471,23.5031,110200.0
2009-02-10 11:25:00,37.75,37.76,37.56,37.61,112900.0,23.5031,23.5093,23.3848,23.4159,112900.0
2009-02-10 11:30:00,37.6,37.6,37.21,37.24,123400.0,23.4097,23.4097,23.1669,23.1856,123400.0
2009-02-10 11:35:00,37.24,37.25,37.08,37.08,108300.0,23.1856,23.1918,23.086,23.086,108300.0
2009-02-10 11:40:00,37.1,37.21,37.08,37.19,102100.0,23.0984,23.1669,23.086,23.1545,102100.0
2009-02-10 11:45:00,37.19,37.22,37.01,37.19,105400.0,23.1545,23.1731,23.0424,23.1545,105400.0
2009-02-10 11:50:00,37.18,37.22,37.04,37.17,59700.0,23.1482,23.1731,23.0611,23.142,59700.0
2009-02-10 11:55:00,37.18,37.25,37.11,37.24,68200.0,23.1482,23.1918,23.1046,23.1856,68200.0
2009-02-10 12:00:00,37.24,37.24,37.13,37.19,45200.0,23.1856,23.1856,23.1171,23.1545,45200.0
2009-02-10 12:05:00,37.19,37.19,37.07,37.13,60200.0,23.1545,23.1545,23.0797,23.1171,60200.0
2009-02-10 12:10:00,37.14,37.26,37.14,37.22,33300.0,23.1233,23.198,23.1233,23.1731,33300.0
2009-02-10 12:15:00,37.22,37.25,37.19,37.22,25800.0,23.1731,23.1918,23.1545,23.1731,25800.0
2009-02-10 12:20:00,37.22,37.29,37.16,37.24,40300.0,23.1731,23.2167,23.1358,23.1856,40300.0
2009-02-10 12:25:00,37.24,37.28,37.16,37.23,28300.0,23.1856,23.2105,23.1358,23.1794,28300.0
2009-02-10 12:30:00,37.23,37.24,37.18,37.23,20100.0,23.1794,23.1856,23.1482,23.1794,20100.0
2009-02-10 12:35:00,37.23,37.28,37.18,37.27,34500.0,23.1794,23.2105,23.1482,23.2043,34500.0
2009-02-10 12:40:00,37.27,37.3,37.19,37.27,38500.0,23.2043,23.2229,23.1545,23.2043,38500.0
2009-02-10 12:45:00,37.27,37.37,37.26,37.36,31000.0,23.2043,23.2665,23.198,23.2603,31000.0
2009-02-10 12:50:00,37.35,37.4,37.32,37.38,28800.0,23.2541,23.2852,23.2354,23.2727,28800.0
2009-02-10 12:55:00,37.38,37.4,37.35,37.35,27100.0,23.2727,23.2852,23.2541,23.2541,27100.0
2009-02-10 13:00:00,37.35,37.37,37.25,37.27,31600.0,23.2541,23.2665,23.1918,23.2043,31600.0
2009-02-10 13:05:00,37.27,37.32,37.18,37.2,66000.0,23.2043,23.2354,23.1482,23.1607,66000.0
2009-02-10 13:10:00,37.19,37.22,37.11,37.22,45800.0,23.1545,23.1731,23.1046,23.1731,45800.0
2009-02-10 13:15:00,37.21,37.22,37.1,37.1,58600.0,23.1669,23.1731,23.0984,23.0984,58600.0
2009-02-10 13:20:00,37.11,37.11,36.92,37.0,80700.0,23.1046,23.1046,22.9864,23.0362,80700.0
2009-02-10 13:25:00,37.0,37.02,36.95,36.95,57400.0,23.0362,23.0486,23.005,23.005,57400.0
2009-02-10 13:30:00,36.97,37.02,36.93,37.01,30900.0,23.0175,23.0486,22.9926,23.0424,30900.0
2009-02-10 13:35:00,37.01,37.05,37.0,37.03,23700.0,23.0424,23.0673,23.0362,23.0548,23700.0
2009-02-10 13:40:00,37.03,37.09,36.98,37.08,22000.0,23.0548,23.0922,23.0237,23.086,22000.0
2009-02-10 13:45:00,37.07,37.07,36.95,37.02,46900.0,23.0797,23.0797,23.005,23.0486,46900.0
2009-02-10 13:50:00,37.01,37.05,36.96,36.96,28000.0,23.0424,23.0673,23.0113,23.0113,28000.0
2009-02-10 13:55:00,36.97,36.99,36.92,36.93,27400.0,23.0175,23.0299,22.9864,22.9926,27400.0
2009-02-10 14:00:00,36.94,37.05,36.9,36.99,36500.0,22.9988,23.0673,22.9739,23.0299,36500.0
2009-02-10 14:05:00,37.01,37.03,36.93,36.93,56000.0,23.0424,23.0548,22.9926,22.9926,56000.0
2009-02-10 14:10:00,36.94,36.95,36.89,36.9,38300.0,22.9988,23.005,22.9677,22.9739,38300.0
2009-02-10 14:15:00,36.9,36.92,36.86,36.92,32400.0,22.9739,22.9864,22.949,22.9864,32400.0
2009-02-10 14:20:00,36.93,36.96,36.87,36.91,42000.0,22.9926,23.0113,22.9552,22.9801,42000.0
2009-02-10 14:25:00,36.92,36.95,36.85,36.85,57100.0,22.9864,23.005,22.9428,22.9428,57100.0
2009-02-10 14:30:00,36.85,36.86,36.79,36.82,61700.0,22.9428,22.949,22.9054,22.9241,61700.0
2009-02-10 14:35:00,36.81,36.86,36.76,36.83,61200.0,22.9179,22.949,22.8867,22.9303,61200.0
2009-02-10 14:40:00,36.83,36.94,36.82,36.88,57700.0,22.9303,22.9988,22.9241,22.9615,57700.0
2009-02-10 14:45:00,36.88,36.93,36.86,36.86,40600.0,22.9615,22.9926,22.949,22.949,40600.0
2009-02-10 14:50:00,36.87,36.92,36.84,36.88,43700.0,22.9552,22.9864,22.9365,22.9615,43700.0
2009-02-10 14:55:00,36.87,36.94,36.78,36.78,80000.0,22.9552,22.9988,22.8992,22.8992,80000.0
2009-02-10 15:00:00,36.8,37.0,36.8,36.99,109100.0,22.9116,23.0362,22.9116,23.0299,109100.0
2009-02-10 15:05:00,36.99,37.13,36.98,37.13,136600.0,23.0299,23.1171,23.0237,23.1171,136600.0
2009-02-10 15:10:00,37.13,37.14,36.96,37.01,128900.0,23.1171,23.1233,23.0113,23.0424,128900.0
2009-02-10 15:15:00,37.01,37.03,36.88,36.9,88800.0,23.0424,23.0548,22.9615,22.9739,88800.0
2009-02-10 15:20:00,36.89,36.91,36.81,36.88,70200.0,22.9677,22.9801,22.9179,22.9615,70200.0
2009-02-10 15:25:00,36.91,36.99,36.87,36.94,98200.0,22.9801,23.0299,22.9552,22.9988,98200.0
2009-02-10 15:30:00,36.95,37.04,36.92,36.99,134900.0,23.005,23.0611,22.9864,23.0299,134900.0
2009-02-10 15:35:00,36.98,37.03,36.9,36.91,118100.0,23.0237,23.0548,22.9739,22.9801,118100.0
2009-02-10 15:40:00,36.91,36.91,36.79,36.85,169000.0,22.9801,22.9801,22.9054,22.9428,169000.0
2009-02-10 15:45:00,36.85,37.07,36.81,37.0,192500.0,22.9428,23.0797,22.9179,23.0362,192500.0
2009-02-10 15:50:00,37.0,37.09,36.96,36.97,175200.0,23.0362,23.0922,23.0113,23.0175,175200.0
2009-02-10 15:55:00,36.98,37.0,36.91,36.95,199000.0,23.0237,23.0362,22.9801,23.005,199000.0
2009-02-11 09:30:00,37.13,37.2,36.55,36.55,124000.0,23.4256,23.4697,23.0597,23.0597,124000.0
2009-02-11 09:35:00,36.54,36.68,36.47,36.56,126200.0,23.0533,23.1417,23.0092,23.066,126200.0
2009-02-11 09:40:00,36.57,36.61,36.5,36.53,43400.0,23.0723,23.0975,23.0281,23.047,43400.0
2009-02-11 09:45:00,36.54,36.55,36.5,36.53,76600.0,23.0533,23.0597,23.0281,23.047,76600.0
2009-02-11 09:50:00,36.54,36.68,36.52,36.64,73800.0,23.0533,23.1417,23.0407,23.1164,73800.0
2009-02-11 09:55:00,36.66,36.7,36.6,36.64,37600.0,23.1291,23.1543,23.0912,23.1164,37600.0
2009-02-11 10:00:00,36.62,36.78,36.6,36.75,53900.0,23.1038,23.2048,23.0912,23.1858,53900.0
2009-02-11 10:05:00,36.74,36.78,36.65,36.7,48100.0,23.1795,23.2048,23.1227,23.1543,48100.0
2009-02-11 10:10:00,36.71,36.78,36.69,36.77,43100.0,23.1606,23.2048,23.148,23.1985,43100.0
2009-02-11 10:15:00,36.76,36.77,36.72,36.75,46200.0,23.1921,23.1985,23.1669,23.1858,46200.0
2009-02-11 10:20:00,36.76,36.8,36.72,36.79,47200.0,23.1921,23.2174,23.1669,23.2111,47200.0
2009-02-11 10:25:00,36.8,36.82,36.76,36.81,41700.0,23.2174,23.23,23.1921,23.2237,41700.0
2009-02-11 10:30:00,36.8,36.81,36.71,36.72,59100.0,23.2174,23.2237,23.1606,23.1669,59100.0
2009-02-11 10:35:00,36.72,36.72,36.62,36.64,60700.0,23.1669,23.1669,23.1038,23.1164,60700.0
2009-02-11 10:40:00,36.64,36.65,36.6,36.62,53900.0,23.1164,23.1227,23.0912,23.1038,53900.0
2009-02-11 10:45:00,36.61,36.64,36.59,36.63,40400.0,23.0975,23.1164,23.0849,23.1101,40400.0
2009-02-11 10:50:00,36.63,36.68,36.61,36.65,42500.0,23.1101,23.1417,23.0975,23.1227,42500.0
2009-02-11 10:55:00,36.66,36.72,36.61,36.61,46100.0,23.1291,23.1669,23.0975,23.0975,46100.0
2009-02-11 11:00:00,36.61,36.63,36.57,36.61,35300.0,23.0975,23.1101,23.0723,23.0975,35300.0
2009-02-11 11:05:00,36.61,36.66,36.51,36.52,68100.0,23.0975,23.1291,23.0344,23.0407,68100.0
2009-02-11 11:10:00,36.53,36.63,36.48,36.53,110700.0,23.047,23.1101,23.0155,23.047,110700.0
2009-02-11 11:15:00,36.54,36.63,36.54,36.6,105500.0,23.0533,23.1101,23.0533,23.0912,105500.0
2009-02-11 11:20:00,36.62,36.62,36.55,36.58,49600.0,23.1038,23.1038,23.0597,23.0786,49600.0
2009-02-11 11:25:00,36.57,36.59,36.5,36.57,61900.0,23.0723,23.0849,23.0281,23.0723,61900.0
2009-02-11 11:30:00,36.57,36.61,36.51,36.53,50400.0,23.0723,23.0975,23.0344,23.047,50400.0
2009-02-11 11:35:00,36.54,36.58,36.52,36.53,34600.0,23.0533,23.0786,23.0407,23.047,34600.0
2009-02-11 11:40:00,36.53,36.59,36.52,36.53,35900.0,23.047,23.0849,23.0407,23.047,35900.0
2009-02-11 11:45:00,36.54,36.57,36.52,36.52,33600.0,23.0533,23.0723,23.0407,23.0407,33600.0
2009-02-11 11:50:00,36.53,36.61,36.53,36.61,31200.0,23.047,23.0975,23.047,23.0975,31200.0
2009-02-11 11:55:00,36.6,36.67,36.6,36.62,26200.0,23.0912,23.1354,23.0912,23.1038,26200.0
2009-02-11 12:00:00,36.62,36.68,36.6,36.68,21000.0,23.1038,23.1417,23.0912,23.1417,21000.0
2009-02-11 12:05:00,36.67,36.71,36.66,36.71,16300.0,23.1354,23.1606,23.1291,23.1606,16300.0
2009-02-11 12:10:00,36.71,36.72,36.56,36.57,34200.0,23.1606,23.1669,23.066,23.0723,34200.0
2009-02-11 12:15:00,36.57,36.61,36.51,36.56,28000.0,23.0723,23.0975,23.0344,23.066,28000.0
2009-02-11 12:20:00,36.55,36.58,36.53,36.56,20100.0,23.0597,23.0786,23.047,23.066,20100.0
2009-02-11 12:25:00,36.56,36.64,36.54,36.64,16500.0,23.066,23.1164,23.0533,23.1164,16500.0
2009-02-11 12:30:00,36.63,36.65,36.57,36.59,23700.0,23.1101,23.1227,23.0723,23.0849,23700.0
2009-02-11 12:35:00,36.6,36.68,36.57,36.66,26600.0,23.0912,23.1417,23.0723,23.1291,26600.0
2009-02-11 12:40:00,36.68,36.76,36.67,36.72,30300.0,23.1417,23.1921,23.1354,23.1669,30300.0
2009-02-11 12:45:00,36.71,36.74,36.69,36.69,16300.0,23.1606,23.1795,23.148,23.148,16300.0
2009-02-11 12:50:00,36.71,36.74,36.66,36.66,16000.0,23.1606,23.1795,23.1291,23.1291,16000.0
2009-02-11 12:55:00,36.66,36.66,36.53,36.55,21300.0,23.1291,23.1291,23.047,23.0597,21300.0
2009-02-11 13:00:00,36.55,36.64,36.54,36.59,25100.0,23.0597,23.1164,23.0533,23.0849,25100.0
2009-02-11 13:05:00,36.58,36.62,36.48,36.49,29500.0,23.0786,23.1038,23.0155,23.0218,29500.0
2009-02-11 13:10:00,36.49,36.58,36.48,36.58,27500.0,23.0218,23.0786,23.0155,23.0786,27500.0
2009-02-11 13:15:00,36.59,36.6,36.51,36.56,34200.0,23.0849,23.0912,23.0344,23.066,34200.0
2009-02-11 13:20:00,36.57,36.6,36.56,36.57,36800.0,23.0723,23.0912,23.066,23.0723,36800.0
2009-02-11 13:25:00,36.58,36.62,36.56,36.6,23400.0,23.0786,23.1038,23.066,23.0912,23400.0
2009-02-11 13:30:00,36.61,36.61,36.56,36.6,26600.0,23.0975,23.0975,23.066,23.0912,26600.0
2009-02-11 13:35:00,36.59,36.64,36.59,36.6,26200.0,23.0849,23.1164,23.0849,23.0912,26200.0
2009-02-11 13:40:00,36.59,36.63,36.57,36.61,33400.0,23.0849,23.1101,23.0723,23.0975,33400.0
2009-02-11 13:45:00,36.61,36.61,36.54,36.57,38400.0,23.0975,23.0975,23.0533,23.0723,38400.0
2009-02-11 13:50:00,36.57,36.59,36.54,36.56,28600.0,23.0723,23.0849,23.0533,23.066,28600.0
2009-02-11 13:55:00,36.56,36.57,36.51,36.52,18200.0,23.066,23.0723,23.0344,23.0407,18200.0
2009-02-11 14:00:00,36.53,36.59,36.53,36.57,26300.0,23.047,23.0849,23.047,23.0723,26300.0
2009-02-11 14:05:00,36.56,36.62,36.56,36.6,22300.0,23.066,23.1038,23.066,23.0912,22300.0
2009-02-11 14:10:00,36.61,36.61,36.52,36.53,50800.0,23.0975,23.0975,23.0407,23.047,50800.0
2009-02-11 14:15:00,36.53,36.55,36.46,36.52,46300.0,23.047,23.0597,23.0029,23.0407,46300.0
2009-02-11 14:20:00,36.53,36.55,36.48,36.55,39300.0,23.047,23.0597,23.0155,23.0597,39300.0
2009-02-11 14:25:00,36.56,36.6,36.53,36.56,43700.0,23.066,23.0912,23.047,23.066,43700.0
2009-02-11 14:30:00,36.55,36.58,36.53,36.55,31500.0,23.0597,23.0786,23.047,23.0597,31500.0
2009-02-11 14:35:00,36.57,36.63,36.56,36.61,55200.0,23.0723,23.1101,23.066,23.0975,55200.0
2009-02-11 14:40:00,36.61,36.66,36.59,36.63,48200.0,23.0975,23.1291,23.0849,23.1101,48200.0
2009-02-11 14:45:00,36.63,36.65,36.57,36.57,38900.0,23.1101,23.1227,23.0723,23.0723,38900.0
2009-02-11 14:50:00,36.58,36.74,36.58,36.61,113600.0,23.0786,23.1795,23.0786,23.0975,113600.0
2009-02-11 14:55:00,36.62,36.75,36.62,36.72,119200.0,23.1038,23.1858,23.1038,23.1669,119200.0
2009-02-11 15:00:00,36.71,36.8,36.68,36.68,109800.0,23.1606,23.2174,23.1417,23.1417,109800.0
2009-02-11 15:05:00,36.69,36.76,36.68,36.71,45800.0,23.148,23.1921,23.1417,23.1606,45800.0
2009-02-11 15:10:00,36.71,36.76,36.7,36.73,33400.0,23.1606,23.1921,23.1543,23.1732,33400.0
2009-02-11 15:15:00,36.74,36.82,36.7,36.79,77500.0,23.1795,23.23,23.1543,23.2111,77500.0
2009-02-11 15:20:00,36.79,36.81,36.76,36.8,44200.0,23.2111,23.2237,23.1921,23.2174,44200.0
2009-02-11 15:25:00,36.78,36.82,36.76,36.77,59000.0,23.2048,23.23,23.1921,23.1985,59000.0
2009-02-11 15:30:00,36.77,36.79,36.65,36.67,105200.0,23.1985,23.2111,23.1227,23.1354,105200.0
2009-02-11 15:35:00,36.67,36.71,36.61,36.64,69000.0,23.1354,23.1606,23.0975,23.1164,69000.0
2009-02-11 15:40:00,36.64,36.68,36.56,36.61,80300.0,23.1164,23.1417,23.066,23.0975,80300.0
2009-02-11 15:45:00,36.62,36.64,36.56,36.56,125700.0,23.1038,23.1164,23.066,23.066,125700.0
2009-02-11 15:50:00,36.56,36.72,36.56,36.71,120100.0,23.066,23.1669,23.066,23.1606,120100.0
2009-02-11 15:55:00,36.72,36.74,36.68,36.74,164300.0,23.1669,23.1795,23.1417,23.1795,164300.0
2009-02-12 09:30:00,36.18,36.61,35.85,35.93,118300.0,22.8262,23.0975,22.618,22.6685,118300.0
2009-02-12 09:35:00,35.9,36.02,35.84,35.88,116700.0,22.6496,22.7253,22.6117,22.6369,116700.0
2009-02-12 09:40:00,35.86,35.94,35.83,35.91,72700.0,22.6243,22.6748,22.6054,22.6559,72700.0
2009-02-12 09:45:00,35.91,35.94,35.84,35.9,53100.0,22.6559,22.6748,22.6117,22.6496,53100.0
2009-02-12 09:50:00,35.89,35.93,35.73,35.79,100700.0,22.6433,22.6685,22.5423,22.5802,100700.0
2009-02-12 09:55:00,35.78,35.79,35.68,35.72,61400.0,22.5739,22.5802,22.5108,22.536,61400.0
2009-02-12 10:00:00,35.7,35.7,35.55,35.67,71200.0,22.5234,22.5234,22.4287,22.5045,71200.0
2009-02-12 10:05:00,35.68,35.73,35.61,35.73,61800.0,22.5108,22.5423,22.4666,22.5423,61800.0
2009-02-12 10:10:00,35.71,35.8,35.68,35.74,56300.0,22.5297,22.5865,22.5108,22.5486,56300.0
2009-02-12 10:15:00,35.75,35.76,35.61,35.63,59500.0,22.5549,22.5612,22.4666,22.4792,59500.0
2009-02-12 10:20:00,35.64,35.68,35.6,35.66,45600.0,22.4855,22.5108,22.4603,22.4981,45600.0
2009-02-12 10:25:00,35.66,35.72,35.58,35.66,68400.0,22.4981,22.536,22.4477,22.4981,68400.0
2009-02-12 10:30:00,35.66,35.76,35.59,35.75,97100.0,22.4981,22.5612,22.454,22.5549,97100.0
2009-02-12 10:35:00,35.75,35.84,35.75,35.82,44800.0,22.5549,22.6117,22.5549,22.5991,44800.0
2009-02-12 10:40:00,35.82,35.92,35.8,35.86,112200.0,22.5991,22.6622,22.5865,22.6243,112200.0
2009-02-12 10:45:00,35.86,35.97,35.85,35.97,73900.0,22.6243,22.6937,22.618,22.6937,73900.0
2009-02-12 10:50:00,35.97,36.1,35.96,36.1,58800.0,22.6937,22.7757,22.6874,22.7757,58800.0
2009-02-12 10:55:00,36.09,36.11,36.04,36.06,77400.0,22.7694,22.7821,22.7379,22.7505,77400.0
2009-02-12 11:00:00,36.07,36.07,35.94,35.98,79500.0,22.7568,22.7568,22.6748,22.7,79500.0
2009-02-12 11:05:00,35.99,36.07,35.99,36.06,53700.0,22.7063,22.7568,22.7063,22.7505,53700.0
2009-02-12 11:10:00,36.06,36.07,35.99,36.0,66100.0,22.7505,22.7568,22.7063,22.7127,66100.0
2009-02-12 11:15:00,36.0,36.02,35.88,35.93,96200.0,22.7127,22.7253,22.6369,22.6685,96200.0
2009-02-12 11:20:00,35.93,35.94,35.85,35.92,56300.0,22.6685,22.6748,22.618,22.6622,56300.0
2009-02-12 11:25:00,35.92,36.01,35.92,35.92,38700.0,22.6622,22.719,22.6622,22.6622,38700.0
2009-02-12 11:30:00,35.92,36.01,35.9,35.91,45800.0,22.6622,22.719,22.6496,22.6559,45800.0
2009-02-12 11:35:00,35.9,35.91,35.81,35.82,48700.0,22.6496,22.6559,22.5928,22.5991,48700.0
2009-02-12 11:40:00,35.81,35.96,35.81,35.92,56000.0,22.5928,22.6874,22.5928,22.6622,56000.0
2009-02-12 11:45:00,35.92,35.93,35.83,35.85,45600.0,22.6622,22.6685,22.6054,22.618,45600.0
2009-02-12 11:50:00,35.85,35.87,35.77,35.79,55700.0,22.618,22.6306,22.5675,22.5802,55700.0
2009-02-12 11:55:00,35.8,35.85,35.78,35.78,58800.0,22.5865,22.618,22.5739,22.5739,58800.0
2009-02-12 12:00:00,35.78,35.94,35.76,35.92,47900.0,22.5739,22.6748,22.5612,22.6622,47900.0
2009-02-12 12:05:00,35.92,36.01,35.92,35.93,85100.0,22.6622,22.719,22.6622,22.6685,85100.0
2009-02-12 12:10:00,35.93,35.93,35.86,35.9,47900.0,22.6685,22.6685,22.6243,22.6496,47900.0
2009-02-12 12:15:00,35.9,35.92,35.88,35.91,42000.0,22.6496,22.6622,22.6369,22.6559,42000.0
2009-02-12 12:20:00,35.91,35.92,35.9,35.9,39500.0,22.6559,22.6622,22.6496,22.6496,39500.0
2009-02-12 12:25:00,35.9,35.98,35.89,35.96,61100.0,22.6496,22.7,22.6433,22.6874,61100.0
2009-02-12 12:30:00,35.96,35.96,35.9,35.91,50900.0,22.6874,22.6874,22.6496,22.6559,50900.0
2009-02-12 12:35:00,35.91,35.91,35.86,35.87,34500.0,22.6559,22.6559,22.6243,22.6306,34500.0
2009-02-12 12:40:00,35.87,35.89,35.85,35.85,22300.0,22.6306,22.6433,22.618,22.618,22300.0
2009-02-12 12:45:00,35.85,35.89,35.83,35.87,44000.0,22.618,22.6433,22.6054,22.6306,44000.0
2009-02-12 12:50:00,35.87,35.91,35.86,35.91,21700.0,22.6306,22.6559,22.6243,22.6559,21700.0
2009-02-12 12:55:00,35.9,35.9,35.85,35.85,23500.0,22.6496,22.6496,22.618,22.618,23500.0
2009-02-12 13:00:00,35.86,35.87,35.8,35.87,46400.0,22.6243,22.6306,22.5865,22.6306,46400.0
2009-02-12 13:05:00,35.85,35.91,35.81,35.9,57200.0,22.618,22.6559,22.5928,22.6496,57200.0
2009-02-12 13:10:00,35.91,35.94,35.83,35.83,46700.0,22.6559,22.6748,22.6054,22.6054,46700.0
2009-02-12 13:15:00,35.84,35.84,35.75,35.75,51200.0,22.6117,22.6117,22.5549,22.5549,51200.0
2009-02-12 13:20:00,35.76,35.84,35.73,35.8,56200.0,22.5612,22.6117,22.5423,22.5865,56200.0
2009-02-12 13:25:00,35.8,35.9,35.77,35.77,40400.0,22.5865,22.6496,22.5675,22.5675,40400.0
2009-02-12 13:30:00,35.79,35.81,35.76,35.77,31900.0,22.5802,22.5928,22.5612,22.5675,31900.0
2009-02-12 13:35:00,35.77,35.8,35.7,35.71,37400.0,22.5675,22.5865,22.5234,22.5297,37400.0
2009-02-12 13:40:00,35.7,35.76,35.7,35.72,26000.0,22.5234,22.5612,22.5234,22.536,26000.0
2009-02-12 13:45:00,35.71,35.74,35.66,35.74,38500.0,22.5297,22.5486,22.4981,22.5486,38500.0
2009-02-12 13:50:00,35.74,35.84,35.74,35.84,95100.0,22.5486,22.6117,22.5486,22.6117,95100.0
2009-02-12 13:55:00,35.83,35.9,35.79,35.87,42300.0,22.6054,22.6496,22.5802,22.6306,42300.0
2009-02-12 14:00:00,35.87,35.87,35.73,35.74,47300.0,22.6306,22.6306,22.5423,22.5486,47300.0
2009-02-12 14:05:00,35.73,35.82,35.7,35.79,54300.0,22.5423,22.5991,22.5234,22.5802,54300.0
2009-02-12 14:10:00,35.79,35.85,35.76,35.77,46400.0,22.5802,22.618,22.5612,22.5675,46400.0
2009-02-12 14:15:00,35.77,35.93,35.76,35.81,61000.0,22.5675,22.6685,22.5612,22.5928,61000.0
2009-02-12 14:20:00,35.82,35.86,35.77,35.79,40900.0,22.5991,22.6243,22.5675,22.5802,40900.0
2009-02-12 14:25:00,35.79,35.82,35.73,35.77,36000.0,22.5802,22.5991,22.5423,22.5675,36000.0
2009-02-12 14:30:00,35.78,35.85,35.72,35.78,59000.0,22.5739,22.618,22.536,22.5739,59000.0
2009-02-12 14:35:00,35.79,35.8,35.64,35.66,69400.0,22.5802,22.5865,22.4855,22.4981,69400.0
2009-02-12 14:40:00,35.66,35.67,35.6,35.62,61700.0,22.4981,22.5045,22.4603,22.4729,61700.0
2009-02-12 14:45:00,35.62,35.63,35.54,35.6,66800.0,22.4729,22.4792,22.4224,22.4603,66800.0
2009-02-12 14:50:00,35.6,35.62,35.5,35.5,74900.0,22.4603,22.4729,22.3972,22.3972,74900.0
2009-02-12 14:55:00,35.5,35.54,35.47,35.49,66500.0,22.3972,22.4224,22.3783,22.3909,66500.0
2009-02-12 15:00:00,35.5,35.51,35.4,35.44,147000.0,22.3972,22.4035,22.3341,22.3593,147000.0
2009-02-12 15:05:00,35.43,35.52,35.38,35.51,121500.0,22.353,22.4098,22.3215,22.4035,121500.0
2009-02-12 15:10:00,35.51,35.63,35.51,35.59,171100.0,22.4035,22.4792,22.4035,22.454,171100.0
2009-02-12 15:15:00,35.59,35.68,35.56,35.66,114100.0,22.454,22.5108,22.4351,22.4981,114100.0
2009-02-12 15:20:00,35.68,35.84,35.61,35.82,140600.0,22.5108,22.6117,22.4666,22.5991,140600.0
2009-02-12 15:25:00,35.83,36.05,35.82,36.04,159900.0,22.6054,22.7442,22.5991,22.7379,159900.0
2009-02-12 15:30:00,36.04,36.06,35.93,35.97,90900.0,22.7379,22.7505,22.6685,22.6937,90900.0
2009-02-12 15:35:00,35.96,36.08,35.88,35.95,131500.0,22.6874,22.7631,22.6369,22.6811,131500.0
2009-02-12 15:40:00,35.95,36.27,35.94,36.2,287600.0,22.6811,22.883,22.6748,22.8388,287600.0
2009-02-12 15:45:00,36.2,36.25,36.1,36.12,144100.0,22.8388,22.8704,22.7757,22.7884,144100.0
2009-02-12 15:50:00,36.12,36.35,36.08,36.35,220900.0,22.7884,22.9335,22.7631,22.9335,220900.0
2009-02-12 15:55:00,36.34,36.39,36.29,36.34,260200.0,22.9272,22.9587,22.8956,22.9272,260200.0
2009-02-13 09:30:00,36.15,36.47,36.15,36.46,72900.0,22.8073,23.0092,22.8073,23.0029,72900.0
2009-02-13 09:35:00,36.46,36.48,36.21,36.21,60100.0,23.0029,23.0155,22.8451,22.8451,60100.0
2009-02-13 09:40:00,36.23,36.23,36.03,36.06,44200.0,22.8578,22.8578,22.7316,22.7505,44200.0
2009-02-13 09:45:00,36.06,36.21,36.05,36.16,69300.0,22.7505,22.8451,22.7442,22.8136,69300.0
2009-02-13 09:50:00,36.15,36.18,36.06,36.06,89000.0,22.8073,22.8262,22.7505,22.7505,89000.0
2009-02-13 09:55:00,36.07,36.16,36.05,36.13,95600.0,22.7568,22.8136,22.7442,22.7947,95600.0
2009-02-13 10:00:00,36.12,36.12,36.04,36.05,72900.0,22.7884,22.7884,22.7379,22.7442,72900.0
2009-02-13 10:05:00,36.05,36.07,35.97,35.97,74300.0,22.7442,22.7568,22.6937,22.6937,74300.0
2009-02-13 10:10:00,35.98,36.02,35.93,35.94,46900.0,22.7,22.7253,22.6685,22.6748,46900.0
2009-02-13 10:15:00,35.95,35.95,35.83,35.89,51700.0,22.6811,22.6811,22.6054,22.6433,51700.0
2009-02-13 10:20:00,35.9,36.08,35.9,36.08,56000.0,22.6496,22.7631,22.6496,22.7631,56000.0
2009-02-13 10:25:00,36.08,36.09,35.98,36.01,44400.0,22.7631,22.7694,22.7,22.719,44400.0
2009-02-13 10:30:00,36.0,36.01,35.9,35.93,75300.0,22.7127,22.719,22.6496,22.6685,75300.0
2009-02-13 10:35:00,35.93,36.04,35.93,36.03,39700.0,22.6685,22.7379,22.6685,22.7316,39700.0
2009-02-13 10:40:00,36.03,36.04,35.97,35.97,56900.0,22.7316,22.7379,22.6937,22.6937,56900.0
2009-02-13 10:45:00,35.98,35.99,35.94,35.94,127900.0,22.7,22.7063,22.6748,22.6748,127900.0
2009-02-13 10:50:00,35.96,35.96,35.93,35.93,36600.0,22.6874,22.6874,22.6685,22.6685,36600.0
2009-02-13 10:55:00,35.94,36.0,35.94,35.98,46300.0,22.6748,22.7127,22.6748,22.7,46300.0
2009-02-13 11:00:00,35.99,35.99,35.88,35.91,197100.0,22.7063,22.7063,22.6369,22.6559,197100.0
2009-02-13 11:05:00,35.92,35.95,35.9,35.93,32700.0,22.6622,22.6811,22.6496,22.6685,32700.0
2009-02-13 11:10:00,35.94,35.97,35.87,35.88,47500.0,22.6748,22.6937,22.6306,22.6369,47500.0
2009-02-13 11:15:00,35.87,35.87,35.83,35.84,40400.0,22.6306,22.6306,22.6054,22.6117,40400.0
2009-02-13 11:20:00,35.84,35.84,35.71,35.71,52300.0,22.6117,22.6117,22.5297,22.5297,52300.0
2009-02-13 11:25:00,35.71,35.75,35.71,35.72,35900.0,22.5297,22.5549,22.5297,22.536,35900.0
2009-02-13 11:30:00,35.72,35.81,35.7,35.8,35400.0,22.536,22.5928,22.5234,22.5865,35400.0
2009-02-13 11:35:00,35.8,35.82,35.76,35.78,53200.0,22.5865,22.5991,22.5612,22.5739,53200.0
2009-02-13 11:40:00,35.79,35.83,35.77,35.79,64400.0,22.5802,22.6054,22.5675,22.5802,64400.0
2009-02-13 11:45:00,35.78,35.79,35.65,35.66,46800.0,22.5739,22.5802,22.4918,22.4981,46800.0
2009-02-13 11:50:00,35.65,35.68,35.62,35.65,27200.0,22.4918,22.5108,22.4729,22.4918,27200.0
2009-02-13 11:55:00,35.66,35.68,35.59,35.6,51000.0,22.4981,22.5108,22.454,22.4603,51000.0
2009-02-13 12:00:00,35.59,35.69,35.59,35.62,39700.0,22.454,22.5171,22.454,22.4729,39700.0
2009-02-13 12:05:00,35.63,35.66,35.6,35.65,40300.0,22.4792,22.4981,22.4603,22.4918,40300.0
2009-02-13 12:10:00,35.66,35.69,35.63,35.69,29700.0,22.4981,22.5171,22.4792,22.5171,29700.0
2009-02-13 12:15:00,35.68,35.7,35.54,35.61,47500.0,22.5108,22.5234,22.4224,22.4666,47500.0
2009-02-13 12:20:00,35.62,35.73,35.61,35.73,32600.0,22.4729,22.5423,22.4666,22.5423,32600.0
2009-02-13 12:25:00,35.72,35.76,35.7,35.75,50100.0,22.536,22.5612,22.5234,22.5549,50100.0
2009-02-13 12:30:00,35.76,35.76,35.74,35.76,75300.0,22.5612,22.5612,22.5486,22.5612,75300.0
2009-02-13 12:35:00,35.76,35.76,35.67,35.67,36900.0,22.5612,22.5612,22.5045,22.5045,36900.0
2009-02-13 12:40:00,35.68,35.69,35.6,35.6,27200.0,22.5108,22.5171,22.4603,22.4603,27200.0
2009-02-13 12:45:00,35.6,35.64,35.57,35.63,29700.0,22.4603,22.4855,22.4414,22.4792,29700.0
2009-02-13 12:50:00,35.64,35.64,35.52,35.53,52900.0,22.4855,22.4855,22.4098,22.4161,52900.0
2009-02-13 12:55:00,35.53,35.55,35.53,35.54,48200.0,22.4161,22.4287,22.4161,22.4224,48200.0
2009-02-13 13:00:00,35.54,35.54,35.48,35.5,91800.0,22.4224,22.4224,22.3846,22.3972,91800.0
2009-02-13 13:05:00,35.49,35.53,35.48,35.49,48200.0,22.3909,22.4161,22.3846,22.3909,48200.0
2009-02-13 13:10:00,35.49,35.52,35.46,35.52,29100.0,22.3909,22.4098,22.372,22.4098,29100.0
2009-02-13 13:15:00,35.51,35.64,35.51,35.62,32600.0,22.4035,22.4855,22.4035,22.4729,32600.0
2009-02-13 13:20:00,35.62,35.63,35.52,35.54,50800.0,22.4729,22.4792,22.4098,22.4224,50800.0
2009-02-13 13:25:00,35.54,35.58,35.48,35.5,45900.0,22.4224,22.4477,22.3846,22.3972,45900.0
2009-02-13 13:30:00,35.5,35.52,35.46,35.48,67500.0,22.3972,22.4098,22.372,22.3846,67500.0
2009-02-13 13:35:00,35.48,35.5,35.46,35.49,54200.0,22.3846,22.3972,22.372,22.3909,54200.0
2009-02-13 13:40:00,35.48,35.56,35.48,35.54,52600.0,22.3846,22.4351,22.3846,22.4224,52600.0
2009-02-13 13:45:00,35.54,35.71,35.54,35.68,116600.0,22.4224,22.5297,22.4224,22.5108,116600.0
2009-02-13 13:50:00,35.68,35.76,35.67,35.68,105100.0,22.5108,22.5612,22.5045,22.5108,105100.0
2009-02-13 13:55:00,35.69,35.74,35.66,35.71,58500.0,22.5171,22.5486,22.4981,22.5297,58500.0
2009-02-13 14:00:00,35.72,35.76,35.67,35.68,64300.0,22.536,22.5612,22.5045,22.5108,64300.0
2009-02-13 14:05:00,35.69,35.69,35.57,35.62,77200.0,22.5171,22.5171,22.4414,22.4729,77200.0
2009-02-13 14:10:00,35.63,35.71,35.6,35.71,30200.0,22.4792,22.5297,22.4603,22.5297,30200.0
2009-02-13 14:15:00,35.71,35.73,35.62,35.73,49100.0,22.5297,22.5423,22.4729,22.5423,49100.0
2009-02-13 14:20:00,35.74,35.75,35.7,35.7,45800.0,22.5486,22.5549,22.5234,22.5234,45800.0
2009-02-13 14:25:00,35.71,35.75,35.69,35.7,39800.0,22.5297,22.5549,22.5171,22.5234,39800.0
2009-02-13 14:30:00,35.7,35.7,35.61,35.68,45000.0,22.5234,22.5234,22.4666,22.5108,45000.0
2009-02-13 14:35:00,35.67,35.69,35.61,35.61,54300.0,22.5045,22.5171,22.4666,22.4666,54300.0
2009-02-13 14:40:00,35.61,35.65,35.6,35.61,47000.0,22.4666,22.4918,22.4603,22.4666,47000.0
2009-02-13 14:45:00,35.61,35.64,35.57,35.64,52300.0,22.4666,22.4855,22.4414,22.4855,52300.0
2009-02-13 14:50:00,35.64,35.71,35.62,35.7,61300.0,22.4855,22.5297,22.4729,22.5234,61300.0
2009-02-13 14:55:00,35.7,35.74,35.64,35.67,41200.0,22.5234,22.5486,22.4855,22.5045,41200.0
2009-02-13 15:00:00,35.67,35.68,35.57,35.66,69600.0,22.5045,22.5108,22.4414,22.4981,69600.0
2009-02-13 15:05:00,35.65,35.66,35.49,35.53,66000.0,22.4918,22.4981,22.3909,22.4161,66000.0
2009-02-13 15:10:00,35.54,35.55,35.45,35.45,80900.0,22.4224,22.4287,22.3657,22.3657,80900.0
2009-02-13 15:15:00,35.45,35.46,35.38,35.39,146800.0,22.3657,22.372,22.3215,22.3278,146800.0
2009-02-13 15:20:00,35.39,35.41,35.38,35.39,134900.0,22.3278,22.3404,22.3215,22.3278,134900.0
2009-02-13 15:25:00,35.4,35.42,35.39,35.41,120400.0,22.3341,22.3467,22.3278,22.3404,120400.0
2009-02-13 15:30:00,35.41,35.51,35.41,35.49,178500.0,22.3404,22.4035,22.3404,22.3909,178500.0
2009-02-13 15:35:00,35.49,35.55,35.49,35.53,138100.0,22.3909,22.4287,22.3909,22.4161,138100.0
2009-02-13 15:40:00,35.53,35.61,35.52,35.6,156500.0,22.4161,22.4666,22.4098,22.4603,156500.0
2009-02-13 15:45:00,35.6,35.6,35.49,35.53,175400.0,22.4603,22.4603,22.3909,22.4161,175400.0
2009-02-13 15:50:00,35.53,35.65,35.53,35.64,184200.0,22.4161,22.4918,22.4161,22.4855,184200.0
2009-02-13 15:55:00,35.64,35.66,35.4,35.4,367900.0,22.4855,22.4981,22.3341,22.3341,367900.0
2009-02-17 09:30:00,34.72,34.72,34.27,34.64,228200.0,21.9051,21.9051,21.6212,21.8546,228200.0
2009-02-17 09:35:00,34.64,34.85,34.64,34.7,128900.0,21.8546,21.9871,21.8546,21.8925,128900.0
2009-02-17 09:40:00,34.69,34.85,34.65,34.73,63100.0,21.8862,21.9871,21.8609,21.9114,63100.0
2009-02-17 09:45:00,34.75,34.81,34.61,34.63,89300.0,21.924,21.9619,21.8357,21.8483,89300.0
2009-02-17 09:50:00,34.67,34.69,34.5,34.57,126400.0,21.8735,21.8862,21.7663,21.8105,126400.0
2009-02-17 09:55:00,34.57,34.65,34.54,34.55,64000.0,21.8105,21.8609,21.7915,21.7978,64000.0
2009-02-17 10:00:00,34.54,34.68,34.54,34.67,98600.0,21.7915,21.8799,21.7915,21.8735,98600.0
2009-02-17 10:05:00,34.67,34.79,34.66,34.79,82000.0,21.8735,21.9493,21.8672,21.9493,82000.0
2009-02-17 10:10:00,34.8,34.92,34.76,34.87,82600.0,21.9556,22.0313,21.9303,21.9997,82600.0
2009-02-17 10:15:00,34.88,34.88,34.69,34.73,76200.0,22.006,22.006,21.8862,21.9114,76200.0
2009-02-17 10:20:00,34.74,34.78,34.71,34.71,78200.0,21.9177,21.9429,21.8988,21.8988,78200.0
2009-02-17 10:25:00,34.71,34.74,34.65,34.67,94100.0,21.8988,21.9177,21.8609,21.8735,94100.0
2009-02-17 10:30:00,34.66,34.77,34.62,34.66,95100.0,21.8672,21.9366,21.842,21.8672,95100.0
2009-02-17 10:35:00,34.67,34.68,34.58,34.61,75300.0,21.8735,21.8799,21.8168,21.8357,75300.0
2009-02-17 10:40:00,34.61,34.67,34.57,34.66,155700.0,21.8357,21.8735,21.8105,21.8672,155700.0
2009-02-17 10:45:00,34.64,34.73,34.63,34.68,74800.0,21.8546,21.9114,21.8483,21.8799,74800.0
2009-02-17 10:50:00,34.69,34.83,34.67,34.79,58400.0,21.8862,21.9745,21.8735,21.9493,58400.0
2009-02-17 10:55:00,34.8,34.92,34.75,34.9,70200.0,21.9556,22.0313,21.924,22.0187,70200.0
2009-02-17 11:00:00,34.9,34.9,34.74,34.83,64100.0,22.0187,22.0187,21.9177,21.9745,64100.0
2009-02-17 11:05:00,34.83,34.87,34.81,34.87,83100.0,21.9745,21.9997,21.9619,21.9997,83100.0
2009-02-17 11:10:00,34.87,35.07,34.87,35.04,107500.0,21.9997,22.1259,21.9997,22.107,107500.0
2009-02-17 11:15:00,35.05,35.09,35.04,35.07,38300.0,22.1133,22.1385,22.107,22.1259,38300.0
2009-02-17 11:20:00,35.06,35.11,35.01,35.06,35200.0,22.1196,22.1511,22.0881,22.1196,35200.0
2009-02-17 11:25:00,35.05,35.06,34.96,34.96,54700.0,22.1133,22.1196,22.0565,22.0565,54700.0
2009-02-17 11:30:00,34.97,34.97,34.89,34.89,55600.0,22.0628,22.0628,22.0123,22.0123,55600.0
2009-02-17 11:35:00,34.89,34.95,34.85,34.93,53500.0,22.0123,22.0502,21.9871,22.0376,53500.0
2009-02-17 11:40:00,34.93,34.93,34.85,34.91,50400.0,22.0376,22.0376,21.9871,22.025,50400.0
2009-02-17 11:45:00,34.92,34.93,34.82,34.82,60200.0,22.0313,22.0376,21.9682,21.9682,60200.0
2009-02-17 11:50:00,34.82,34.83,34.7,34.72,41900.0,21.9682,21.9745,21.8925,21.9051,41900.0
2009-02-17 11:55:00,34.72,34.73,34.65,34.68,40100.0,21.9051,21.9114,21.8609,21.8799,40100.0
2009-02-17 12:00:00,34.68,34.81,34.67,34.74,49800.0,21.8799,21.9619,21.8735,21.9177,49800.0
2009-02-17 12:05:00,34.73,34.8,34.71,34.79,28400.0,21.9114,21.9556,21.8988,21.9493,28400.0
2009-02-17 12:10:00,34.8,34.83,34.73,34.76,34700.0,21.9556,21.9745,21.9114,21.9303,34700.0
2009-02-17 12:15:00,34.76,34.8,34.71,34.77,33800.0,21.9303,21.9556,21.8988,21.9366,33800.0
2009-02-17 12:20:00,34.77,34.79,34.65,34.65,40100.0,21.9366,21.9493,21.8609,21.8609,40100.0
2009-02-17 12:25:00,34.66,34.7,34.63,34.7,37800.0,21.8672,21.8925,21.8483,21.8925,37800.0
2009-02-17 12:30:00,34.7,34.73,34.65,34.66,73400.0,21.8925,21.9114,21.8609,21.8672,73400.0
2009-02-17 12:35:00,34.66,34.79,34.65,34.79,69000.0,21.8672,21.9493,21.8609,21.9493,69000.0
2009-02-17 12:40:00,34.79,34.82,34.72,34.76,34000.0,21.9493,21.9682,21.9051,21.9303,34000.0
2009-02-17 12:45:00,34.77,34.8,34.73,34.74,45100.0,21.9366,21.9556,21.9114,21.9177,45100.0
2009-02-17 12:50:00,34.73,34.75,34.69,34.75,32500.0,21.9114,21.924,21.8862,21.924,32500.0
2009-02-17 12:55:00,34.76,34.79,34.74,34.77,28200.0,21.9303,21.9493,21.9177,21.9366,28200.0
2009-02-17 13:00:00,34.77,34.78,34.64,34.65,136000.0,21.9366,21.9429,21.8546,21.8609,136000.0
2009-02-17 13:05:00,34.65,34.68,34.6,34.62,47000.0,21.8609,21.8799,21.8294,21.842,47000.0
2009-02-17 13:10:00,34.61,34.68,34.57,34.68,47100.0,21.8357,21.8799,21.8105,21.8799,47100.0
2009-02-17 13:15:00,34.68,34.71,34.61,34.63,41300.0,21.8799,21.8988,21.8357,21.8483,41300.0
2009-02-17 13:20:00,34.64,34.67,34.56,34.6,66800.0,21.8546,21.8735,21.8041,21.8294,66800.0
2009-02-17 13:25:00,34.6,34.65,34.53,34.56,63700.0,21.8294,21.8609,21.7852,21.8041,63700.0
2009-02-17 13:30:00,34.58,34.7,34.57,34.7,68200.0,21.8168,21.8925,21.8105,21.8925,68200.0
2009-02-17 13:35:00,34.7,34.72,34.63,34.65,85200.0,21.8925,21.9051,21.8483,21.8609,85200.0
2009-02-17 13:40:00,34.65,34.76,34.62,34.69,83100.0,21.8609,21.9303,21.842,21.8862,83100.0
2009-02-17 13:45:00,34.69,34.79,34.66,34.75,81400.0,21.8862,21.9493,21.8672,21.924,81400.0
2009-02-17 13:50:00,34.76,34.8,34.71,34.71,63800.0,21.9303,21.9556,21.8988,21.8988,63800.0
2009-02-17 13:55:00,34.71,34.76,34.68,34.74,62900.0,21.8988,21.9303,21.8799,21.9177,62900.0
2009-02-17 14:00:00,34.75,34.77,34.68,34.77,40000.0,21.924,21.9366,21.8799,21.9366,40000.0
2009-02-17 14:05:00,34.77,34.85,34.76,34.78,81900.0,21.9366,21.9871,21.9303,21.9429,81900.0
2009-02-17 14:10:00,34.78,34.93,34.76,34.92,101000.0,21.9429,22.0376,21.9303,22.0313,101000.0
2009-02-17 14:15:00,34.92,34.95,34.83,34.84,51600.0,22.0313,22.0502,21.9745,21.9808,51600.0
2009-02-17 14:20:00,34.84,34.91,34.81,34.82,66200.0,21.9808,22.025,21.9619,21.9682,66200.0
2009-02-17 14:25:00,34.81,34.85,34.73,34.75,46100.0,21.9619,21.9871,21.9114,21.924,46100.0
2009-02-17 14:30:00,34.76,34.86,34.74,34.78,106700.0,21.9303,21.9934,21.9177,21.9429,106700.0
2009-02-17 14:35:00,34.78,34.95,34.77,34.86,102100.0,21.9429,22.0502,21.9366,21.9934,102100.0
2009-02-17 14:40:00,34.86,34.87,34.76,34.8,80400.0,21.9934,21.9997,21.9303,21.9556,80400.0
2009-02-17 14:45:00,34.79,34.81,34.7,34.75,70900.0,21.9493,21.9619,21.8925,21.924,70900.0
2009-02-17 14:50:00,34.76,34.86,34.75,34.75,131600.0,21.9303,21.9934,21.924,21.924,131600.0
2009-02-17 14:55:00,34.74,34.77,34.67,34.75,81000.0,21.9177,21.9366,21.8735,21.924,81000.0
2009-02-17 15:00:00,34.75,34.75,34.59,34.63,91900.0,21.924,21.924,21.8231,21.8483,91900.0
2009-02-17 15:05:00,34.64,34.81,34.61,34.78,100100.0,21.8546,21.9619,21.8357,21.9429,100100.0
2009-02-17 15:10:00,34.78,34.84,34.75,34.79,78100.0,21.9429,21.9808,21.924,21.9493,78100.0
2009-02-17 15:15:00,34.79,34.89,34.76,34.77,98800.0,21.9493,22.0123,21.9303,21.9366,98800.0
2009-02-17 15:20:00,34.76,34.82,34.69,34.77,100300.0,21.9303,21.9682,21.8862,21.9366,100300.0
2009-02-17 15:25:00,34.78,34.79,34.64,34.69,92400.0,21.9429,21.9493,21.8546,21.8862,92400.0
2009-02-17 15:30:00,34.69,35.03,34.69,35.0,211500.0,21.8862,22.1007,21.8862,22.0817,211500.0
2009-02-17 15:35:00,35.0,35.02,34.84,34.93,248400.0,22.0817,22.0944,21.9808,22.0376,248400.0
2009-02-17 15:40:00,34.94,34.97,34.83,34.85,345600.0,22.0439,22.0628,21.9745,21.9871,345600.0
2009-02-17 15:45:00,34.86,34.91,34.74,34.76,212000.0,21.9934,22.025,21.9177,21.9303,212000.0
2009-02-17 15:50:00,34.76,34.78,34.64,34.65,249400.0,21.9303,21.9429,21.8546,21.8609,249400.0
2009-02-17 15:55:00,34.65,34.68,34.54,34.57,407500.0,21.8609,21.8799,21.7915,21.8105,407500.0
2009-02-18 09:30:00,34.76,34.76,34.49,34.54,78100.0,21.9303,21.9303,21.76,21.7915,78100.0
2009-02-18 09:35:00,34.54,34.59,34.47,34.51,46100.0,21.7915,21.8231,21.7474,21.7726,46100.0
2009-02-18 09:40:00,34.5,34.64,34.47,34.62,31800.0,21.7663,21.8546,21.7474,21.842,31800.0
2009-02-18 09:45:00,34.61,34.76,34.61,34.65,62100.0,21.8357,21.9303,21.8357,21.8609,62100.0
2009-02-18 09:50:00,34.65,34.66,34.5,34.57,64200.0,21.8609,21.8672,21.7663,21.8105,64200.0
2009-02-18 09:55:00,34.57,34.59,34.41,34.44,67100.0,21.8105,21.8231,21.7095,21.7284,67100.0
2009-02-18 10:00:00,34.44,34.44,34.31,34.32,103800.0,21.7284,21.7284,21.6464,21.6527,103800.0
2009-02-18 10:05:00,34.33,34.33,34.17,34.22,97900.0,21.659,21.659,21.5581,21.5896,97900.0
2009-02-18 10:10:00,34.2,34.2,34.11,34.15,102200.0,21.577,21.577,21.5202,21.5455,102200.0
2009-02-18 10:15:00,34.16,34.19,34.12,34.14,76500.0,21.5518,21.5707,21.5265,21.5392,76500.0
2009-02-18 10:20:00,34.15,34.26,34.15,34.25,53900.0,21.5455,21.6149,21.5455,21.6086,53900.0
2009-02-18 10:25:00,34.23,34.26,34.17,34.17,53300.0,21.5959,21.6149,21.5581,21.5581,53300.0
2009-02-18 10:30:00,34.18,34.34,34.17,34.31,52000.0,21.5644,21.6653,21.5581,21.6464,52000.0
2009-02-18 10:35:00,34.32,34.35,34.31,34.32,61300.0,21.6527,21.6717,21.6464,21.6527,61300.0
2009-02-18 10:40:00,34.32,34.41,34.31,34.34,64500.0,21.6527,21.7095,21.6464,21.6653,64500.0
2009-02-18 10:45:00,34.34,34.44,34.32,34.39,61600.0,21.6653,21.7284,21.6527,21.6969,61600.0
2009-02-18 10:50:00,34.39,34.43,34.36,34.4,59600.0,21.6969,21.7221,21.678,21.7032,59600.0
2009-02-18 10:55:00,34.38,34.4,34.28,34.31,93000.0,21.6906,21.7032,21.6275,21.6464,93000.0
2009-02-18 11:00:00,34.32,34.32,34.2,34.25,52600.0,21.6527,21.6527,21.577,21.6086,52600.0
2009-02-18 11:05:00,34.25,34.35,34.25,34.35,55000.0,21.6086,21.6717,21.6086,21.6717,55000.0
2009-02-18 11:10:00,34.35,34.4,34.29,34.31,84000.0,21.6717,21.7032,21.6338,21.6464,84000.0
2009-02-18 11:15:00,34.31,34.38,34.26,34.28,89700.0,21.6464,21.6906,21.6149,21.6275,89700.0
2009-02-18 11:20:00,34.28,34.36,34.27,34.31,153000.0,21.6275,21.678,21.6212,21.6464,153000.0
2009-02-18 11:25:00,34.32,34.39,34.27,34.39,59800.0,21.6527,21.6969,21.6212,21.6969,59800.0
2009-02-18 11:30:00,34.39,34.48,34.39,34.47,75900.0,21.6969,21.7537,21.6969,21.7474,75900.0
2009-02-18 11:35:00,34.47,34.57,34.45,34.57,77900.0,21.7474,21.8105,21.7347,21.8105,77900.0
2009-02-18 11:40:00,34.56,34.66,34.53,34.63,69100.0,21.8041,21.8672,21.7852,21.8483,69100.0
2009-02-18 11:45:00,34.62,34.63,34.5,34.5,30100.0,21.842,21.8483,21.7663,21.7663,30100.0
2009-02-18 11:50:00,34.5,34.51,34.47,34.5,69200.0,21.7663,21.7726,21.7474,21.7663,69200.0
2009-02-18 11:55:00,34.5,34.57,34.5,34.53,41200.0,21.7663,21.8105,21.7663,21.7852,41200.0
2009-02-18 12:00:00,34.52,34.53,34.46,34.47,108500.0,21.7789,21.7852,21.7411,21.7474,108500.0
2009-02-18 12:05:00,34.48,34.56,34.48,34.54,64000.0,21.7537,21.8041,21.7537,21.7915,64000.0
2009-02-18 12:10:00,34.54,34.61,34.5,34.5,45400.0,21.7915,21.8357,21.7663,21.7663,45400.0
2009-02-18 12:15:00,34.51,34.54,34.47,34.49,84400.0,21.7726,21.7915,21.7474,21.76,84400.0
2009-02-18 12:20:00,34.5,34.57,34.48,34.55,37700.0,21.7663,21.8105,21.7537,21.7978,37700.0
2009-02-18 12:25:00,34.54,34.58,34.46,34.52,46900.0,21.7915,21.8168,21.7411,21.7789,46900.0
2009-02-18 12:30:00,34.53,34.55,34.41,34.43,62300.0,21.7852,21.7978,21.7095,21.7221,62300.0
2009-02-18 12:35:00,34.43,34.47,34.35,34.36,34100.0,21.7221,21.7474,21.6717,21.678,34100.0
2009-02-18 12:40:00,34.37,34.44,34.36,34.43,26900.0,21.6843,21.7284,21.678,21.7221,26900.0
2009-02-18 12:45:00,34.44,34.44,34.35,34.36,64400.0,21.7284,21.7284,21.6717,21.678,64400.0
2009-02-18 12:50:00,34.37,34.42,34.31,34.42,58600.0,21.6843,21.7158,21.6464,21.7158,58600.0
2009-02-18 12:55:00,34.42,34.49,34.4,34.48,74700.0,21.7158,21.76,21.7032,21.7537,74700.0
2009-02-18 13:00:00,34.48,34.59,34.43,34.46,59600.0,21.7537,21.8231,21.7221,21.7411,59600.0
2009-02-18 13:05:00,34.46,34.53,34.41,34.44,34300.0,21.7411,21.7852,21.7095,21.7284,34300.0
2009-02-18 13:10:00,34.42,34.52,34.41,34.51,38800.0,21.7158,21.7789,21.7095,21.7726,38800.0
2009-02-18 13:15:00,34.51,34.51,34.37,34.38,62400.0,21.7726,21.7726,21.6843,21.6906,62400.0
2009-02-18 13:20:00,34.38,34.41,34.35,34.38,59500.0,21.6906,21.7095,21.6717,21.6906,59500.0
2009-02-18 13:25:00,34.38,34.42,34.37,34.38,40400.0,21.6906,21.7158,21.6843,21.6906,40400.0
2009-02-18 13:30:00,34.39,34.39,34.31,34.34,41200.0,21.6969,21.6969,21.6464,21.6653,41200.0
2009-02-18 13:35:00,34.34,34.36,34.22,34.23,47300.0,21.6653,21.678,21.5896,21.5959,47300.0
2009-02-18 13:40:00,34.23,34.28,34.2,34.28,24300.0,21.5959,21.6275,21.577,21.6275,24300.0
2009-02-18 13:45:00,34.28,34.34,34.27,34.33,27600.0,21.6275,21.6653,21.6212,21.659,27600.0
2009-02-18 13:50:00,34.33,34.33,34.27,34.31,45300.0,21.659,21.659,21.6212,21.6464,45300.0
2009-02-18 13:55:00,34.31,34.33,34.27,34.3,44900.0,21.6464,21.659,21.6212,21.6401,44900.0
2009-02-18 14:00:00,34.3,34.37,34.22,34.35,66700.0,21.6401,21.6843,21.5896,21.6717,66700.0
2009-02-18 14:05:00,34.35,34.37,34.29,34.37,52400.0,21.6717,21.6843,21.6338,21.6843,52400.0
2009-02-18 14:10:00,34.37,34.38,34.16,34.18,89300.0,21.6843,21.6906,21.5518,21.5644,89300.0
2009-02-18 14:15:00,34.18,34.29,34.16,34.25,61000.0,21.5644,21.6338,21.5518,21.6086,61000.0
2009-02-18 14:20:00,34.26,34.36,34.25,34.35,50400.0,21.6149,21.678,21.6086,21.6717,50400.0
2009-02-18 14:25:00,34.34,34.39,34.27,34.36,75000.0,21.6653,21.6969,21.6212,21.678,75000.0
2009-02-18 14:30:00,34.38,34.4,34.3,34.37,62700.0,21.6906,21.7032,21.6401,21.6843,62700.0
2009-02-18 14:35:00,34.37,34.39,34.25,34.27,66200.0,21.6843,21.6969,21.6086,21.6212,66200.0
2009-02-18 14:40:00,34.27,34.34,34.21,34.28,94100.0,21.6212,21.6653,21.5833,21.6275,94100.0
2009-02-18 14:45:00,34.28,34.35,34.28,34.3,54600.0,21.6275,21.6717,21.6275,21.6401,54600.0
2009-02-18 14:50:00,34.3,34.31,34.26,34.27,47600.0,21.6401,21.6464,21.6149,21.6212,47600.0
2009-02-18 14:55:00,34.27,34.46,34.21,34.46,95500.0,21.6212,21.7411,21.5833,21.7411,95500.0
2009-02-18 15:00:00,34.46,34.51,34.44,34.49,105700.0,21.7411,21.7726,21.7284,21.76,105700.0
2009-02-18 15:05:00,34.49,34.52,34.44,34.48,149300.0,21.76,21.7789,21.7284,21.7537,149300.0
2009-02-18 15:10:00,34.47,34.61,34.47,34.58,152900.0,21.7474,21.8357,21.7474,21.8168,152900.0
2009-02-18 15:15:00,34.56,34.57,34.5,34.52,105400.0,21.8041,21.8105,21.7663,21.7789,105400.0
2009-02-18 15:20:00,34.51,34.54,34.38,34.49,103400.0,21.7726,21.7915,21.6906,21.76,103400.0
2009-02-18 15:25:00,34.5,34.54,34.38,34.4,116600.0,21.7663,21.7915,21.6906,21.7032,116600.0
2009-02-18 15:30:00,34.39,34.43,34.36,34.39,94100.0,21.6969,21.7221,21.678,21.6969,94100.0
2009-02-18 15:35:00,34.38,34.43,34.35,34.42,82100.0,21.6906,21.7221,21.6717,21.7158,82100.0
2009-02-18 15:40:00,34.41,34.52,34.36,34.48,117400.0,21.7095,21.7789,21.678,21.7537,117400.0
2009-02-18 15:45:00,34.47,34.47,34.41,34.42,84800.0,21.7474,21.7474,21.7095,21.7158,84800.0
2009-02-18 15:50:00,34.42,34.47,34.36,34.39,151900.0,21.7158,21.7474,21.678,21.6969,151900.0
2009-02-18 15:55:00,34.4,34.43,34.35,34.37,213700.0,21.7032,21.7221,21.6717,21.6843,213700.0
2009-02-19 09:30:00,34.8,34.82,34.32,34.42,76300.0,21.9556,21.9682,21.6527,21.7158,76300.0
2009-02-19 09:35:00,34.42,34.64,34.4,34.58,49200.0,21.7158,21.8546,21.7032,21.8168,49200.0
2009-02-19 09:40:00,34.58,34.72,34.55,34.68,30600.0,21.8168,21.9051,21.7978,21.8799,30600.0
2009-02-19 09:45:00,34.7,34.77,34.65,34.66,33100.0,21.8925,21.9366,21.8609,21.8672,33100.0
2009-02-19 09:50:00,34.66,34.76,34.66,34.76,63700.0,21.8672,21.9303,21.8672,21.9303,63700.0
2009-02-19 09:55:00,34.75,34.83,34.75,34.79,54800.0,21.924,21.9745,21.924,21.9493,54800.0
2009-02-19 10:00:00,34.79,34.8,34.67,34.69,65200.0,21.9493,21.9556,21.8735,21.8862,65200.0
2009-02-19 10:05:00,34.69,34.76,34.62,34.74,35200.0,21.8862,21.9303,21.842,21.9177,35200.0
2009-02-19 10:10:00,34.73,34.73,34.62,34.65,42100.0,21.9114,21.9114,21.842,21.8609,42100.0
2009-02-19 10:15:00,34.65,34.71,34.52,34.52,24900.0,21.8609,21.8988,21.7789,21.7789,24900.0
2009-02-19 10:20:00,34.52,34.6,34.51,34.56,23100.0,21.7789,21.8294,21.7726,21.8041,23100.0
2009-02-19 10:25:00,34.56,34.62,34.55,34.57,19900.0,21.8041,21.842,21.7978,21.8105,19900.0
2009-02-19 10:30:00,34.58,34.61,34.56,34.56,24200.0,21.8168,21.8357,21.8041,21.8041,24200.0
2009-02-19 10:35:00,34.56,34.61,34.54,34.59,26900.0,21.8041,21.8357,21.7915,21.8231,26900.0
2009-02-19 10:40:00,34.59,34.66,34.58,34.62,29300.0,21.8231,21.8672,21.8168,21.842,29300.0
2009-02-19 10:45:00,34.63,34.65,34.58,34.62,79700.0,21.8483,21.8609,21.8168,21.842,79700.0
2009-02-19 10:50:00,34.62,34.67,34.6,34.62,44300.0,21.842,21.8735,21.8294,21.842,44300.0
2009-02-19 10:55:00,34.63,34.69,34.63,34.68,39200.0,21.8483,21.8862,21.8483,21.8799,39200.0
2009-02-19 11:00:00,34.69,34.74,34.61,34.7,74800.0,21.8862,21.9177,21.8357,21.8925,74800.0
2009-02-19 11:05:00,34.7,34.85,34.7,34.75,67400.0,21.8925,21.9871,21.8925,21.924,67400.0
2009-02-19 11:10:00,34.75,34.83,34.74,34.8,26000.0,21.924,21.9745,21.9177,21.9556,26000.0
2009-02-19 11:15:00,34.8,34.83,34.79,34.8,22600.0,21.9556,21.9745,21.9493,21.9556,22600.0
2009-02-19 11:20:00,34.8,34.82,34.68,34.7,36600.0,21.9556,21.9682,21.8799,21.8925,36600.0
2009-02-19 11:25:00,34.69,34.73,34.68,34.73,22800.0,21.8862,21.9114,21.8799,21.9114,22800.0
2009-02-19 11:30:00,34.74,34.74,34.65,34.69,30200.0,21.9177,21.9177,21.8609,21.8862,30200.0
2009-02-19 11:35:00,34.7,34.78,34.7,34.73,34800.0,21.8925,21.9429,21.8925,21.9114,34800.0
2009-02-19 11:40:00,34.73,34.74,34.58,34.63,36300.0,21.9114,21.9177,21.8168,21.8483,36300.0
2009-02-19 11:45:00,34.63,34.71,34.61,34.69,21300.0,21.8483,21.8988,21.8357,21.8862,21300.0
2009-02-19 11:50:00,34.69,34.77,34.66,34.66,39800.0,21.8862,21.9366,21.8672,21.8672,39800.0
2009-02-19 11:55:00,34.65,34.69,34.59,34.63,31300.0,21.8609,21.8862,21.8231,21.8483,31300.0
2009-02-19 12:00:00,34.63,34.65,34.48,34.5,49700.0,21.8483,21.8609,21.7537,21.7663,49700.0
2009-02-19 12:05:00,34.5,34.55,34.48,34.54,31400.0,21.7663,21.7978,21.7537,21.7915,31400.0
2009-02-19 12:10:00,34.55,34.56,34.47,34.48,26200.0,21.7978,21.8041,21.7474,21.7537,26200.0
2009-02-19 12:15:00,34.47,34.56,34.47,34.49,40400.0,21.7474,21.8041,21.7474,21.76,40400.0
2009-02-19 12:20:00,34.5,34.61,34.48,34.6,48500.0,21.7663,21.8357,21.7537,21.8294,48500.0
2009-02-19 12:25:00,34.6,34.61,34.59,34.59,33300.0,21.8294,21.8357,21.8231,21.8231,33300.0
2009-02-19 12:30:00,34.6,34.6,34.53,34.59,26100.0,21.8294,21.8294,21.7852,21.8231,26100.0
2009-02-19 12:35:00,34.59,34.62,34.59,34.61,19600.0,21.8231,21.842,21.8231,21.8357,19600.0
2009-02-19 12:40:00,34.62,34.63,34.59,34.63,11600.0,21.842,21.8483,21.8231,21.8483,11600.0
2009-02-19 12:45:00,34.63,34.64,34.59,34.6,19600.0,21.8483,21.8546,21.8231,21.8294,19600.0
2009-02-19 12:50:00,34.6,34.66,34.59,34.61,25700.0,21.8294,21.8672,21.8231,21.8357,25700.0
2009-02-19 12:55:00,34.62,34.65,34.6,34.62,19700.0,21.842,21.8609,21.8294,21.842,19700.0
2009-02-19 13:00:00,34.63,34.63,34.56,34.6,32100.0,21.8483,21.8483,21.8041,21.8294,32100.0
2009-02-19 13:05:00,34.6,34.75,34.6,34.74,55200.0,21.8294,21.924,21.8294,21.9177,55200.0
2009-02-19 13:10:00,34.73,34.75,34.71,34.75,50100.0,21.9114,21.924,21.8988,21.924,50100.0
2009-02-19 13:15:00,34.75,34.8,34.73,34.75,46800.0,21.924,21.9556,21.9114,21.924,46800.0
2009-02-19 13:20:00,34.76,34.81,34.74,34.81,28200.0,21.9303,21.9619,21.9177,21.9619,28200.0
2009-02-19 13:25:00,34.82,34.86,34.77,34.85,44300.0,21.9682,21.9934,21.9366,21.9871,44300.0
2009-02-19 13:30:00,34.85,34.85,34.81,34.82,40000.0,21.9871,21.9871,21.9619,21.9682,40000.0
2009-02-19 13:35:00,34.82,34.84,34.8,34.8,40200.0,21.9682,21.9808,21.9556,21.9556,40200.0
2009-02-19 13:40:00,34.8,34.81,34.78,34.8,27600.0,21.9556,21.9619,21.9429,21.9556,27600.0
2009-02-19 13:45:00,34.8,34.81,34.74,34.75,48600.0,21.9556,21.9619,21.9177,21.924,48600.0
2009-02-19 13:50:00,34.75,34.78,34.71,34.73,27400.0,21.924,21.9429,21.8988,21.9114,27400.0
2009-02-19 13:55:00,34.73,34.73,34.67,34.71,25800.0,21.9114,21.9114,21.8735,21.8988,25800.0
2009-02-19 14:00:00,34.71,34.77,34.69,34.74,35700.0,21.8988,21.9366,21.8862,21.9177,35700.0
2009-02-19 14:05:00,34.74,34.76,34.72,34.73,23500.0,21.9177,21.9303,21.9051,21.9114,23500.0
2009-02-19 14:10:00,34.75,34.76,34.67,34.67,28700.0,21.924,21.9303,21.8735,21.8735,28700.0
2009-02-19 14:15:00,34.68,34.73,34.58,34.58,88500.0,21.8799,21.9114,21.8168,21.8168,88500.0
2009-02-19 14:20:00,34.59,34.67,34.58,34.65,21100.0,21.8231,21.8735,21.8168,21.8609,21100.0
2009-02-19 14:25:00,34.64,34.73,34.64,34.73,41800.0,21.8546,21.9114,21.8546,21.9114,41800.0
2009-02-19 14:30:00,34.73,34.73,34.66,34.71,69800.0,21.9114,21.9114,21.8672,21.8988,69800.0
2009-02-19 14:35:00,34.7,34.75,34.68,34.75,43700.0,21.8925,21.924,21.8799,21.924,43700.0
2009-02-19 14:40:00,34.75,34.75,34.61,34.64,46300.0,21.924,21.924,21.8357,21.8546,46300.0
2009-02-19 14:45:00,34.65,34.68,34.6,34.61,44200.0,21.8609,21.8799,21.8294,21.8357,44200.0
2009-02-19 14:50:00,34.61,34.69,34.58,34.67,57700.0,21.8357,21.8862,21.8168,21.8735,57700.0
2009-02-19 14:55:00,34.67,34.76,34.67,34.69,47100.0,21.8735,21.9303,21.8735,21.8862,47100.0
2009-02-19 15:00:00,34.69,34.74,34.64,34.64,49300.0,21.8862,21.9177,21.8546,21.8546,49300.0
2009-02-19 15:05:00,34.65,34.65,34.53,34.53,62200.0,21.8609,21.8609,21.7852,21.7852,62200.0
2009-02-19 15:10:00,34.53,34.53,34.4,34.41,74700.0,21.7852,21.7852,21.7032,21.7095,74700.0
2009-02-19 15:15:00,34.42,34.43,34.35,34.4,66100.0,21.7158,21.7221,21.6717,21.7032,66100.0
2009-02-19 15:20:00,34.41,34.47,34.39,34.44,54500.0,21.7095,21.7474,21.6969,21.7284,54500.0
2009-02-19 15:25:00,34.44,34.61,34.43,34.57,83300.0,21.7284,21.8357,21.7221,21.8105,83300.0
2009-02-19 15:30:00,34.58,34.58,34.39,34.4,146400.0,21.8168,21.8168,21.6969,21.7032,146400.0
2009-02-19 15:35:00,34.4,34.46,34.38,34.4,91400.0,21.7032,21.7411,21.6906,21.7032,91400.0
2009-02-19 15:40:00,34.4,34.6,34.38,34.59,133100.0,21.7032,21.8294,21.6906,21.8231,133100.0
2009-02-19 15:45:00,34.59,34.69,34.56,34.64,129700.0,21.8231,21.8862,21.8041,21.8546,129700.0
2009-02-19 15:50:00,34.63,34.65,34.49,34.51,167900.0,21.8483,21.8609,21.76,21.7726,167900.0
2009-02-19 15:55:00,34.5,34.5,34.42,34.46,195600.0,21.7663,21.7663,21.7158,21.7411,195600.0
2009-02-20 09:30:00,33.88,34.13,33.84,33.9,638200.0,21.3751,21.5329,21.3499,21.3877,638200.0
2009-02-20 09:35:00,33.9,34.03,33.72,33.99,83000.0,21.3877,21.4698,21.2742,21.4445,83000.0
2009-02-20 09:40:00,33.97,34.03,33.9,33.98,159900.0,21.4319,21.4698,21.3877,21.4382,159900.0
2009-02-20 09:45:00,33.99,34.1,33.92,33.94,75100.0,21.4445,21.5139,21.4004,21.413,75100.0
2009-02-20 09:50:00,33.93,34.11,33.93,34.06,84600.0,21.4067,21.5202,21.4067,21.4887,84600.0
2009-02-20 09:55:00,34.06,34.07,33.92,33.96,81200.0,21.4887,21.495,21.4004,21.4256,81200.0
2009-02-20 10:00:00,33.96,33.97,33.79,33.8,111800.0,21.4256,21.4319,21.3184,21.3247,111800.0
2009-02-20 10:05:00,33.8,33.85,33.79,33.79,171200.0,21.3247,21.3562,21.3184,21.3184,171200.0
2009-02-20 10:10:00,33.78,33.81,33.73,33.73,91600.0,21.312,21.331,21.2805,21.2805,91600.0
2009-02-20 10:15:00,33.73,33.83,33.69,33.75,143400.0,21.2805,21.3436,21.2553,21.2931,143400.0
2009-02-20 10:20:00,33.74,33.81,33.73,33.77,77100.0,21.2868,21.331,21.2805,21.3057,77100.0
2009-02-20 10:25:00,33.77,33.86,33.77,33.82,87400.0,21.3057,21.3625,21.3057,21.3373,87400.0
2009-02-20 10:30:00,33.81,33.81,33.73,33.75,83400.0,21.331,21.331,21.2805,21.2931,83400.0
2009-02-20 10:35:00,33.75,33.77,33.69,33.74,76000.0,21.2931,21.3057,21.2553,21.2868,76000.0
2009-02-20 10:40:00,33.75,33.78,33.69,33.74,79600.0,21.2931,21.312,21.2553,21.2868,79600.0
2009-02-20 10:45:00,33.74,33.75,33.71,33.74,50400.0,21.2868,21.2931,21.2679,21.2868,50400.0
2009-02-20 10:50:00,33.74,33.74,33.55,33.6,62300.0,21.2868,21.2868,21.1669,21.1985,62300.0
2009-02-20 10:55:00,33.6,33.65,33.54,33.65,45100.0,21.1985,21.23,21.1606,21.23,45100.0
2009-02-20 11:00:00,33.65,33.7,33.65,33.67,56300.0,21.23,21.2616,21.23,21.2426,56300.0
2009-02-20 11:05:00,33.67,33.68,33.53,33.55,65600.0,21.2426,21.249,21.1543,21.1669,65600.0
2009-02-20 11:10:00,33.55,33.56,33.45,33.45,180000.0,21.1669,21.1732,21.1038,21.1038,180000.0
2009-02-20 11:15:00,33.45,33.5,33.4,33.46,71100.0,21.1038,21.1354,21.0723,21.1102,71100.0
2009-02-20 11:20:00,33.46,33.55,33.44,33.44,77700.0,21.1102,21.1669,21.0975,21.0975,77700.0
2009-02-20 11:25:00,33.43,33.45,33.42,33.42,126600.0,21.0912,21.1038,21.0849,21.0849,126600.0
2009-02-20 11:30:00,33.43,33.44,33.34,33.36,86500.0,21.0912,21.0975,21.0344,21.0471,86500.0
2009-02-20 11:35:00,33.36,33.45,33.36,33.45,93700.0,21.0471,21.1038,21.0471,21.1038,93700.0
2009-02-20 11:40:00,33.44,33.47,33.43,33.46,39300.0,21.0975,21.1165,21.0912,21.1102,39300.0
2009-02-20 11:45:00,33.47,33.47,33.4,33.44,34700.0,21.1165,21.1165,21.0723,21.0975,34700.0
2009-02-20 11:50:00,33.44,33.44,33.39,33.41,42000.0,21.0975,21.0975,21.066,21.0786,42000.0
2009-02-20 11:55:00,33.42,33.43,33.36,33.38,53100.0,21.0849,21.0912,21.0471,21.0597,53100.0
2009-02-20 12:00:00,33.38,33.49,33.37,33.47,45900.0,21.0597,21.1291,21.0534,21.1165,45900.0
2009-02-20 12:05:00,33.48,33.52,33.44,33.51,60500.0,21.1228,21.148,21.0975,21.1417,60500.0
2009-02-20 12:10:00,33.52,33.58,33.49,33.5,71100.0,21.148,21.1859,21.1291,21.1354,71100.0
2009-02-20 12:15:00,33.49,33.5,33.44,33.48,59900.0,21.1291,21.1354,21.0975,21.1228,59900.0
2009-02-20 12:20:00,33.49,33.49,33.39,33.4,39100.0,21.1291,21.1291,21.066,21.0723,39100.0
2009-02-20 12:25:00,33.4,33.44,33.4,33.42,33600.0,21.0723,21.0975,21.0723,21.0849,33600.0
2009-02-20 12:30:00,33.42,33.42,33.34,33.38,43300.0,21.0849,21.0849,21.0344,21.0597,43300.0
2009-02-20 12:35:00,33.39,33.43,33.34,33.37,46300.0,21.066,21.0912,21.0344,21.0534,46300.0
2009-02-20 12:40:00,33.39,33.39,33.26,33.29,56700.0,21.066,21.066,20.984,21.0029,56700.0
2009-02-20 12:45:00,33.29,33.29,33.16,33.17,86700.0,21.0029,21.0029,20.9209,20.9272,86700.0
2009-02-20 12:50:00,33.17,33.2,33.11,33.12,83400.0,20.9272,20.9461,20.8893,20.8956,83400.0
2009-02-20 12:55:00,33.12,33.15,33.07,33.12,146000.0,20.8956,20.9146,20.8641,20.8956,146000.0
2009-02-20 13:00:00,33.11,33.14,33.05,33.12,76500.0,20.8893,20.9083,20.8515,20.8956,76500.0
2009-02-20 13:05:00,33.11,33.15,33.03,33.05,73400.0,20.8893,20.9146,20.8389,20.8515,73400.0
2009-02-20 13:10:00,33.06,33.06,33.01,33.01,70600.0,20.8578,20.8578,20.8262,20.8262,70600.0
2009-02-20 13:15:00,33.01,33.02,32.97,32.99,88400.0,20.8262,20.8326,20.801,20.8136,88400.0
2009-02-20 13:20:00,32.99,33.02,32.97,32.98,88000.0,20.8136,20.8326,20.801,20.8073,88000.0
2009-02-20 13:25:00,32.97,33.02,32.93,32.96,98500.0,20.801,20.8326,20.7758,20.7947,98500.0
2009-02-20 13:30:00,32.96,33.05,32.94,33.02,63500.0,20.7947,20.8515,20.7821,20.8326,63500.0
2009-02-20 13:35:00,33.03,33.05,32.97,33.03,55300.0,20.8389,20.8515,20.801,20.8389,55300.0
2009-02-20 13:40:00,33.02,33.12,33.01,33.09,62300.0,20.8326,20.8956,20.8262,20.8767,62300.0
2009-02-20 13:45:00,33.09,33.09,33.01,33.05,60100.0,20.8767,20.8767,20.8262,20.8515,60100.0
2009-02-20 13:50:00,33.05,33.16,33.05,33.13,59500.0,20.8515,20.9209,20.8515,20.902,59500.0
2009-02-20 13:55:00,33.12,33.15,33.04,33.09,74400.0,20.8956,20.9146,20.8452,20.8767,74400.0
2009-02-20 14:00:00,33.09,33.09,32.97,33.02,67700.0,20.8767,20.8767,20.801,20.8326,67700.0
2009-02-20 14:05:00,33.02,33.09,33.01,33.06,48800.0,20.8326,20.8767,20.8262,20.8578,48800.0
2009-02-20 14:10:00,33.05,33.07,32.98,33.03,56800.0,20.8515,20.8641,20.8073,20.8389,56800.0
2009-02-20 14:15:00,33.02,33.3,33.02,33.27,215500.0,20.8326,21.0092,20.8326,20.9903,215500.0
2009-02-20 14:20:00,33.27,33.49,33.23,33.46,175800.0,20.9903,21.1291,20.965,21.1102,175800.0
2009-02-20 14:25:00,33.46,33.55,33.27,33.27,213700.0,21.1102,21.1669,20.9903,20.9903,213700.0
2009-02-20 14:30:00,33.27,33.36,33.19,33.25,126700.0,20.9903,21.0471,20.9398,20.9777,126700.0
2009-02-20 14:35:00,33.25,33.51,33.2,33.44,177100.0,20.9777,21.1417,20.9461,21.0975,177100.0
2009-02-20 14:40:00,33.44,33.53,33.34,33.38,87900.0,21.0975,21.1543,21.0344,21.0597,87900.0
2009-02-20 14:45:00,33.38,33.5,33.29,33.46,94000.0,21.0597,21.1354,21.0029,21.1102,94000.0
2009-02-20 14:50:00,33.46,33.56,33.36,33.37,155000.0,21.1102,21.1732,21.0471,21.0534,155000.0
2009-02-20 14:55:00,33.38,33.39,33.32,33.34,111600.0,21.0597,21.066,21.0218,21.0344,111600.0
2009-02-20 15:00:00,33.33,33.33,33.17,33.22,124600.0,21.0281,21.0281,20.9272,20.9587,124600.0
2009-02-20 15:05:00,33.22,33.33,33.2,33.23,75400.0,20.9587,21.0281,20.9461,20.965,75400.0
2009-02-20 15:10:00,33.23,33.24,33.12,33.21,65900.0,20.965,20.9714,20.8956,20.9524,65900.0
2009-02-20 15:15:00,33.21,33.25,33.14,33.2,54800.0,20.9524,20.9777,20.9083,20.9461,54800.0
2009-02-20 15:20:00,33.2,33.22,33.1,33.14,77500.0,20.9461,20.9587,20.883,20.9083,77500.0
2009-02-20 15:25:00,33.14,33.17,33.04,33.08,87000.0,20.9083,20.9272,20.8452,20.8704,87000.0
2009-02-20 15:30:00,33.08,33.17,33.01,33.13,142100.0,20.8704,20.9272,20.8262,20.902,142100.0
2009-02-20 15:35:00,33.13,33.25,33.13,33.21,112700.0,20.902,20.9777,20.902,20.9524,112700.0
2009-02-20 15:40:00,33.21,33.22,33.07,33.1,193400.0,20.9524,20.9587,20.8641,20.883,193400.0
2009-02-20 15:45:00,33.1,33.21,33.1,33.2,193700.0,20.883,20.9524,20.883,20.9461,193700.0
2009-02-20 15:50:00,33.2,33.35,33.18,33.3,253900.0,20.9461,21.0408,20.9335,21.0092,253900.0
2009-02-20 15:55:00,33.29,33.34,33.22,33.24,280800.0,21.0029,21.0344,20.9587,20.9714,280800.0
2009-02-23 09:30:00,33.42,33.83,32.82,33.48,94100.0,21.0849,21.3436,20.7064,21.1228,94100.0
2009-02-23 09:35:00,33.47,33.49,33.26,33.33,98400.0,21.1165,21.1291,20.984,21.0281,98400.0
2009-02-23 09:40:00,33.37,33.37,33.24,33.25,96900.0,21.0534,21.0534,20.9714,20.9777,96900.0
2009-02-23 09:45:00,33.25,33.32,33.12,33.18,82200.0,20.9777,21.0218,20.8956,20.9335,82200.0
2009-02-23 09:50:00,33.19,33.28,33.17,33.2,58400.0,20.9398,20.9966,20.9272,20.9461,58400.0
2009-02-23 09:55:00,33.2,33.21,33.11,33.14,55000.0,20.9461,20.9524,20.8893,20.9083,55000.0
2009-02-23 10:00:00,33.13,33.18,33.01,33.02,59700.0,20.902,20.9335,20.8262,20.8326,59700.0
2009-02-23 10:05:00,33.02,33.12,33.0,33.0,81700.0,20.8326,20.8956,20.8199,20.8199,81700.0
2009-02-23 10:10:00,33.01,33.02,32.97,33.0,78300.0,20.8262,20.8326,20.801,20.8199,78300.0
2009-02-23 10:15:00,32.99,33.02,32.97,33.01,78200.0,20.8136,20.8326,20.801,20.8262,78200.0
2009-02-23 10:20:00,33.03,33.15,33.01,33.15,51800.0,20.8389,20.9146,20.8262,20.9146,51800.0
2009-02-23 10:25:00,33.17,33.17,33.12,33.14,30000.0,20.9272,20.9272,20.8956,20.9083,30000.0
2009-02-23 10:30:00,33.14,33.17,33.09,33.11,44900.0,20.9083,20.9272,20.8767,20.8893,44900.0
2009-02-23 10:35:00,33.11,33.11,33.02,33.05,55300.0,20.8893,20.8893,20.8326,20.8515,55300.0
2009-02-23 10:40:00,33.05,33.1,33.01,33.04,45300.0,20.8515,20.883,20.8262,20.8452,45300.0
2009-02-23 10:45:00,33.05,33.1,33.04,33.06,37100.0,20.8515,20.883,20.8452,20.8578,37100.0
2009-02-23 10:50:00,33.06,33.1,33.03,33.04,41800.0,20.8578,20.883,20.8389,20.8452,41800.0
2009-02-23 10:55:00,33.04,33.04,32.9,32.9,45200.0,20.8452,20.8452,20.7568,20.7568,45200.0
2009-02-23 11:00:00,32.91,32.96,32.89,32.9,44600.0,20.7632,20.7947,20.7505,20.7568,44600.0
2009-02-23 11:05:00,32.9,32.94,32.86,32.88,81500.0,20.7568,20.7821,20.7316,20.7442,81500.0
2009-02-23 11:10:00,32.88,32.96,32.87,32.94,57300.0,20.7442,20.7947,20.7379,20.7821,57300.0
2009-02-23 11:15:00,32.93,33.01,32.93,32.97,52800.0,20.7758,20.8262,20.7758,20.801,52800.0
2009-02-23 11:20:00,32.97,33.0,32.93,32.98,52100.0,20.801,20.8199,20.7758,20.8073,52100.0
2009-02-23 11:25:00,32.99,33.06,32.99,33.03,35500.0,20.8136,20.8578,20.8136,20.8389,35500.0
2009-02-23 11:30:00,33.02,33.02,32.93,32.96,54500.0,20.8326,20.8326,20.7758,20.7947,54500.0
2009-02-23 11:35:00,32.96,33.02,32.95,32.99,28000.0,20.7947,20.8326,20.7884,20.8136,28000.0
2009-02-23 11:40:00,32.98,32.98,32.94,32.97,23800.0,20.8073,20.8073,20.7821,20.801,23800.0
2009-02-23 11:45:00,32.98,33.01,32.97,33.0,30900.0,20.8073,20.8262,20.801,20.8199,30900.0
2009-02-23 11:50:00,32.99,33.0,32.97,32.98,27800.0,20.8136,20.8199,20.801,20.8073,27800.0
2009-02-23 11:55:00,32.97,32.99,32.92,32.97,72400.0,20.801,20.8136,20.7695,20.801,72400.0
2009-02-23 12:00:00,32.97,32.97,32.94,32.95,34800.0,20.801,20.801,20.7821,20.7884,34800.0
2009-02-23 12:05:00,32.95,32.99,32.95,32.96,19900.0,20.7884,20.8136,20.7884,20.7947,19900.0
2009-02-23 12:10:00,32.97,33.02,32.96,32.97,32000.0,20.801,20.8326,20.7947,20.801,32000.0
2009-02-23 12:15:00,32.97,32.97,32.89,32.89,40200.0,20.801,20.801,20.7505,20.7505,40200.0
2009-02-23 12:20:00,32.89,32.98,32.88,32.98,34300.0,20.7505,20.8073,20.7442,20.8073,34300.0
2009-02-23 12:25:00,32.98,32.99,32.96,32.97,24000.0,20.8073,20.8136,20.7947,20.801,24000.0
2009-02-23 12:30:00,32.97,32.98,32.94,32.94,39200.0,20.801,20.8073,20.7821,20.7821,39200.0
2009-02-23 12:35:00,32.95,32.95,32.92,32.92,21300.0,20.7884,20.7884,20.7695,20.7695,21300.0
2009-02-23 12:40:00,32.92,32.95,32.92,32.92,13500.0,20.7695,20.7884,20.7695,20.7695,13500.0
2009-02-23 12:45:00,32.92,32.93,32.82,32.83,25400.0,20.7695,20.7758,20.7064,20.7127,25400.0
2009-02-23 12:50:00,32.84,32.87,32.76,32.78,42600.0,20.719,20.7379,20.6685,20.6811,42600.0
2009-02-23 12:55:00,32.79,32.8,32.73,32.73,15400.0,20.6874,20.6938,20.6496,20.6496,15400.0
2009-02-23 13:00:00,32.73,32.76,32.71,32.74,27700.0,20.6496,20.6685,20.637,20.6559,27700.0
2009-02-23 13:05:00,32.74,32.8,32.72,32.8,46900.0,20.6559,20.6938,20.6433,20.6938,46900.0
2009-02-23 13:10:00,32.8,32.83,32.76,32.78,39700.0,20.6938,20.7127,20.6685,20.6811,39700.0
2009-02-23 13:15:00,32.79,32.82,32.79,32.8,21900.0,20.6874,20.7064,20.6874,20.6938,21900.0
2009-02-23 13:20:00,32.81,32.82,32.78,32.8,29700.0,20.7001,20.7064,20.6811,20.6938,29700.0
2009-02-23 13:25:00,32.81,32.88,32.8,32.8,37500.0,20.7001,20.7442,20.6938,20.6938,37500.0
2009-02-23 13:30:00,32.8,32.82,32.75,32.78,33500.0,20.6938,20.7064,20.6622,20.6811,33500.0
2009-02-23 13:35:00,32.78,32.84,32.78,32.84,33500.0,20.6811,20.719,20.6811,20.719,33500.0
2009-02-23 13:40:00,32.85,32.91,32.83,32.89,52700.0,20.7253,20.7632,20.7127,20.7505,52700.0
2009-02-23 13:45:00,32.89,32.94,32.85,32.89,143000.0,20.7505,20.7821,20.7253,20.7505,143000.0
2009-02-23 13:50:00,32.88,32.9,32.82,32.86,30500.0,20.7442,20.7568,20.7064,20.7316,30500.0
2009-02-23 13:55:00,32.88,32.88,32.76,32.78,47900.0,20.7442,20.7442,20.6685,20.6811,47900.0
2009-02-23 14:00:00,32.78,32.81,32.7,32.81,68600.0,20.6811,20.7001,20.6307,20.7001,68600.0
2009-02-23 14:05:00,32.82,32.86,32.79,32.8,38100.0,20.7064,20.7316,20.6874,20.6938,38100.0
2009-02-23 14:10:00,32.8,32.85,32.76,32.81,41500.0,20.6938,20.7253,20.6685,20.7001,41500.0
2009-02-23 14:15:00,32.8,32.9,32.8,32.85,57700.0,20.6938,20.7568,20.6938,20.7253,57700.0
2009-02-23 14:20:00,32.85,32.88,32.8,32.8,65900.0,20.7253,20.7442,20.6938,20.6938,65900.0
2009-02-23 14:25:00,32.8,32.84,32.75,32.8,55600.0,20.6938,20.719,20.6622,20.6938,55600.0
2009-02-23 14:30:00,32.79,32.81,32.67,32.75,60700.0,20.6874,20.7001,20.6117,20.6622,60700.0
2009-02-23 14:35:00,32.75,32.78,32.73,32.77,40900.0,20.6622,20.6811,20.6496,20.6748,40900.0
2009-02-23 14:40:00,32.78,32.8,32.63,32.65,75000.0,20.6811,20.6938,20.5865,20.5991,75000.0
2009-02-23 14:45:00,32.65,32.66,32.57,32.6,93500.0,20.5991,20.6054,20.5486,20.5676,93500.0
2009-02-23 14:50:00,32.6,32.63,32.46,32.49,95300.0,20.5676,20.5865,20.4792,20.4982,95300.0
2009-02-23 14:55:00,32.49,32.49,32.42,32.42,87300.0,20.4982,20.4982,20.454,20.454,87300.0
2009-02-23 15:00:00,32.42,32.5,32.39,32.5,93900.0,20.454,20.5045,20.4351,20.5045,93900.0
2009-02-23 15:05:00,32.49,32.53,32.47,32.48,108000.0,20.4982,20.5234,20.4856,20.4919,108000.0
2009-02-23 15:10:00,32.47,32.5,32.42,32.45,111000.0,20.4856,20.5045,20.454,20.4729,111000.0
2009-02-23 15:15:00,32.45,32.49,32.41,32.42,92800.0,20.4729,20.4982,20.4477,20.454,92800.0
2009-02-23 15:20:00,32.41,32.45,32.26,32.29,136700.0,20.4477,20.4729,20.3531,20.372,136700.0
2009-02-23 15:25:00,32.3,32.38,32.26,32.37,79900.0,20.3783,20.4288,20.3531,20.4225,79900.0
2009-02-23 15:30:00,32.35,32.43,32.35,32.39,125900.0,20.4098,20.4603,20.4098,20.4351,125900.0
2009-02-23 15:35:00,32.4,32.45,32.38,32.4,77100.0,20.4414,20.4729,20.4288,20.4414,77100.0
2009-02-23 15:40:00,32.4,32.42,32.35,32.36,193900.0,20.4414,20.454,20.4098,20.4162,193900.0
2009-02-23 15:45:00,32.37,32.42,32.34,32.35,179300.0,20.4225,20.454,20.4035,20.4098,179300.0
2009-02-23 15:50:00,32.34,32.44,32.32,32.4,179700.0,20.4035,20.4666,20.3909,20.4414,179700.0
2009-02-23 15:55:00,32.4,32.41,32.3,32.33,206500.0,20.4414,20.4477,20.3783,20.3972,206500.0
2009-02-24 09:30:00,32.81,32.81,32.41,32.67,152400.0,20.7001,20.7001,20.4477,20.6117,152400.0
2009-02-24 09:35:00,32.67,32.68,32.5,32.59,84200.0,20.6117,20.618,20.5045,20.5613,84200.0
2009-02-24 09:40:00,32.59,32.86,32.56,32.72,202600.0,20.5613,20.7316,20.5423,20.6433,202600.0
2009-02-24 09:45:00,32.72,32.87,32.7,32.82,130000.0,20.6433,20.7379,20.6307,20.7064,130000.0
2009-02-24 09:50:00,32.81,32.9,32.71,32.72,93800.0,20.7001,20.7568,20.637,20.6433,93800.0
2009-02-24 09:55:00,32.72,32.79,32.66,32.68,48100.0,20.6433,20.6874,20.6054,20.618,48100.0
2009-02-24 10:00:00,32.67,32.67,32.36,32.39,142200.0,20.6117,20.6117,20.4162,20.4351,142200.0
2009-02-24 10:05:00,32.39,32.41,32.31,32.36,88100.0,20.4351,20.4477,20.3846,20.4162,88100.0
2009-02-24 10:10:00,32.36,32.39,32.19,32.2,139300.0,20.4162,20.4351,20.3089,20.3152,139300.0
2009-02-24 10:15:00,32.2,32.2,32.11,32.17,48100.0,20.3152,20.3152,20.2584,20.2963,48100.0
2009-02-24 10:20:00,32.17,32.18,32.07,32.08,115500.0,20.2963,20.3026,20.2332,20.2395,115500.0
2009-02-24 10:25:00,32.08,32.17,32.06,32.14,114700.0,20.2395,20.2963,20.2269,20.2774,114700.0
2009-02-24 10:30:00,32.15,32.37,32.13,32.36,196000.0,20.2837,20.4225,20.271,20.4162,196000.0
2009-02-24 10:35:00,32.37,32.44,32.36,32.39,98300.0,20.4225,20.4666,20.4162,20.4351,98300.0
2009-02-24 10:40:00,32.38,32.41,32.35,32.36,63700.0,20.4288,20.4477,20.4098,20.4162,63700.0
2009-02-24 10:45:00,32.36,32.53,32.36,32.44,120600.0,20.4162,20.5234,20.4162,20.4666,120600.0
2009-02-24 10:50:00,32.45,32.48,32.4,32.45,135700.0,20.4729,20.4919,20.4414,20.4729,135700.0
2009-02-24 10:55:00,32.45,32.49,32.38,32.41,90700.0,20.4729,20.4982,20.4288,20.4477,90700.0
2009-02-24 11:00:00,32.41,32.41,32.3,32.31,82900.0,20.4477,20.4477,20.3783,20.3846,82900.0
2009-02-24 11:05:00,32.31,32.33,32.21,32.21,137400.0,20.3846,20.3972,20.3215,20.3215,137400.0
2009-02-24 11:10:00,32.21,32.26,32.17,32.22,94700.0,20.3215,20.3531,20.2963,20.3278,94700.0
2009-02-24 11:15:00,32.23,32.27,32.17,32.2,71600.0,20.3341,20.3594,20.2963,20.3152,71600.0
2009-02-24 11:20:00,32.2,32.26,32.15,32.19,88300.0,20.3152,20.3531,20.2837,20.3089,88300.0
2009-02-24 11:25:00,32.18,32.21,32.13,32.14,112200.0,20.3026,20.3215,20.271,20.2774,112200.0
2009-02-24 11:30:00,32.15,32.33,32.08,32.31,250500.0,20.2837,20.3972,20.2395,20.3846,250500.0
2009-02-24 11:35:00,32.31,32.71,32.31,32.7,299500.0,20.3846,20.637,20.3846,20.6307,299500.0
2009-02-24 11:40:00,32.7,32.85,32.61,32.62,297400.0,20.6307,20.7253,20.5739,20.5802,297400.0
2009-02-24 11:45:00,32.62,32.63,32.41,32.41,67100.0,20.5802,20.5865,20.4477,20.4477,67100.0
2009-02-24 11:50:00,32.41,32.55,32.39,32.45,69600.0,20.4477,20.536,20.4351,20.4729,69600.0
2009-02-24 11:55:00,32.45,32.47,32.39,32.42,54200.0,20.4729,20.4856,20.4351,20.454,54200.0
2009-02-24 12:00:00,32.41,32.46,32.39,32.41,134100.0,20.4477,20.4792,20.4351,20.4477,134100.0
2009-02-24 12:05:00,32.41,32.41,32.33,32.33,82800.0,20.4477,20.4477,20.3972,20.3972,82800.0
2009-02-24 12:10:00,32.34,32.34,32.24,32.24,57300.0,20.4035,20.4035,20.3404,20.3404,57300.0
2009-02-24 12:15:00,32.24,32.26,32.18,32.24,68300.0,20.3404,20.3531,20.3026,20.3404,68300.0
2009-02-24 12:20:00,32.23,32.28,32.23,32.26,43800.0,20.3341,20.3657,20.3341,20.3531,43800.0
2009-02-24 12:25:00,32.26,32.31,32.25,32.31,37800.0,20.3531,20.3846,20.3468,20.3846,37800.0
2009-02-24 12:30:00,32.31,32.42,32.3,32.42,53700.0,20.3846,20.454,20.3783,20.454,53700.0
2009-02-24 12:35:00,32.42,32.52,32.4,32.4,54500.0,20.454,20.5171,20.4414,20.4414,54500.0
2009-02-24 12:40:00,32.41,32.55,32.4,32.53,35000.0,20.4477,20.536,20.4414,20.5234,35000.0
2009-02-24 12:45:00,32.55,32.58,32.51,32.55,31300.0,20.536,20.555,20.5108,20.536,31300.0
2009-02-24 12:50:00,32.54,32.62,32.47,32.47,35400.0,20.5297,20.5802,20.4856,20.4856,35400.0
2009-02-24 12:55:00,32.47,32.54,32.46,32.48,42000.0,20.4856,20.5297,20.4792,20.4919,42000.0
2009-02-24 13:00:00,32.49,32.52,32.45,32.5,29600.0,20.4982,20.5171,20.4729,20.5045,29600.0
2009-02-24 13:05:00,32.5,32.57,32.48,32.48,45400.0,20.5045,20.5486,20.4919,20.4919,45400.0
2009-02-24 13:10:00,32.48,32.5,32.37,32.37,47100.0,20.4919,20.5045,20.4225,20.4225,47100.0
2009-02-24 13:15:00,32.36,32.39,32.33,32.33,38500.0,20.4162,20.4351,20.3972,20.3972,38500.0
2009-02-24 13:20:00,32.33,32.6,32.33,32.57,82800.0,20.3972,20.5676,20.3972,20.5486,82800.0
2009-02-24 13:25:00,32.57,32.63,32.52,32.58,70000.0,20.5486,20.5865,20.5171,20.555,70000.0
2009-02-24 13:30:00,32.57,32.64,32.57,32.62,47600.0,20.5486,20.5928,20.5486,20.5802,47600.0
2009-02-24 13:35:00,32.63,32.65,32.58,32.64,36400.0,20.5865,20.5991,20.555,20.5928,36400.0
2009-02-24 13:40:00,32.64,32.64,32.58,32.58,44600.0,20.5928,20.5928,20.555,20.555,44600.0
2009-02-24 13:45:00,32.58,32.63,32.51,32.55,49500.0,20.555,20.5865,20.5108,20.536,49500.0
2009-02-24 13:50:00,32.55,32.65,32.55,32.59,60600.0,20.536,20.5991,20.536,20.5613,60600.0
2009-02-24 13:55:00,32.59,32.7,32.58,32.62,50100.0,20.5613,20.6307,20.555,20.5802,50100.0
2009-02-24 14:00:00,32.62,32.64,32.57,32.59,52100.0,20.5802,20.5928,20.5486,20.5613,52100.0
2009-02-24 14:05:00,32.59,32.67,32.58,32.62,61700.0,20.5613,20.6117,20.555,20.5802,61700.0
2009-02-24 14:10:00,32.61,32.63,32.6,32.62,37300.0,20.5739,20.5865,20.5676,20.5802,37300.0
2009-02-24 14:15:00,32.61,32.78,32.61,32.77,62200.0,20.5739,20.6811,20.5739,20.6748,62200.0
2009-02-24 14:20:00,32.77,32.8,32.76,32.8,61500.0,20.6748,20.6938,20.6685,20.6938,61500.0
2009-02-24 14:25:00,32.8,32.83,32.75,32.78,55100.0,20.6938,20.7127,20.6622,20.6811,55100.0
2009-02-24 14:30:00,32.78,32.83,32.74,32.82,71500.0,20.6811,20.7127,20.6559,20.7064,71500.0
2009-02-24 14:35:00,32.82,32.88,32.79,32.84,71500.0,20.7064,20.7442,20.6874,20.719,71500.0
2009-02-24 14:40:00,32.84,32.87,32.77,32.79,54400.0,20.719,20.7379,20.6748,20.6874,54400.0
2009-02-24 14:45:00,32.79,32.8,32.76,32.79,35000.0,20.6874,20.6938,20.6685,20.6874,35000.0
2009-02-24 14:50:00,32.78,32.78,32.73,32.73,38400.0,20.6811,20.6811,20.6496,20.6496,38400.0
2009-02-24 14:55:00,32.74,32.85,32.72,32.79,56800.0,20.6559,20.7253,20.6433,20.6874,56800.0
2009-02-24 15:00:00,32.8,32.85,32.76,32.79,87800.0,20.6938,20.7253,20.6685,20.6874,87800.0
2009-02-24 15:05:00,32.8,32.85,32.76,32.83,61200.0,20.6938,20.7253,20.6685,20.7127,61200.0
2009-02-24 15:10:00,32.83,32.9,32.81,32.89,38800.0,20.7127,20.7568,20.7001,20.7505,38800.0
2009-02-24 15:15:00,32.9,32.91,32.86,32.89,33600.0,20.7568,20.7632,20.7316,20.7505,33600.0
2009-02-24 15:20:00,32.89,32.92,32.87,32.88,48700.0,20.7505,20.7695,20.7379,20.7442,48700.0
2009-02-24 15:25:00,32.88,32.96,32.88,32.9,59200.0,20.7442,20.7947,20.7442,20.7568,59200.0
2009-02-24 15:30:00,32.9,32.93,32.79,32.82,97200.0,20.7568,20.7758,20.6874,20.7064,97200.0
2009-02-24 15:35:00,32.81,32.86,32.81,32.84,59000.0,20.7001,20.7316,20.7001,20.719,59000.0
2009-02-24 15:40:00,32.84,32.94,32.84,32.89,134000.0,20.719,20.7821,20.719,20.7505,134000.0
2009-02-24 15:45:00,32.89,32.97,32.85,32.96,112500.0,20.7505,20.801,20.7253,20.7947,112500.0
2009-02-24 15:50:00,32.95,32.98,32.89,32.97,163100.0,20.7884,20.8073,20.7505,20.801,163100.0
2009-02-24 15:55:00,32.96,32.97,32.88,32.88,235900.0,20.7947,20.801,20.7442,20.7442,235900.0
2009-02-25 09:30:00,32.79,32.88,32.55,32.61,100200.0,20.6874,20.7442,20.536,20.5739,100200.0
2009-02-25 09:35:00,32.59,32.61,32.49,32.54,50200.0,20.5613,20.5739,20.4982,20.5297,50200.0
2009-02-25 09:40:00,32.55,32.6,32.51,32.54,79000.0,20.536,20.5676,20.5108,20.5297,79000.0
2009-02-25 09:45:00,32.53,32.58,32.43,32.56,59800.0,20.5234,20.555,20.4603,20.5423,59800.0
2009-02-25 09:50:00,32.55,32.63,32.5,32.63,53700.0,20.536,20.5865,20.5045,20.5865,53700.0
2009-02-25 09:55:00,32.62,32.65,32.59,32.64,47600.0,20.5802,20.5991,20.5613,20.5928,47600.0
2009-02-25 10:00:00,32.64,32.68,32.53,32.57,174600.0,20.5928,20.618,20.5234,20.5486,174600.0
2009-02-25 10:05:00,32.57,32.63,32.52,32.53,113800.0,20.5486,20.5865,20.5171,20.5234,113800.0
2009-02-25 10:10:00,32.52,32.53,32.41,32.41,127100.0,20.5171,20.5234,20.4477,20.4477,127100.0
2009-02-25 10:15:00,32.41,32.43,32.34,32.39,135500.0,20.4477,20.4603,20.4035,20.4351,135500.0
2009-02-25 10:20:00,32.37,32.45,32.35,32.4,85600.0,20.4225,20.4729,20.4098,20.4414,85600.0
2009-02-25 10:25:00,32.4,32.47,32.39,32.44,82600.0,20.4414,20.4856,20.4351,20.4666,82600.0
2009-02-25 10:30:00,32.44,32.45,32.31,32.32,64000.0,20.4666,20.4729,20.3846,20.3909,64000.0
2009-02-25 10:35:00,32.32,32.37,32.25,32.26,46600.0,20.3909,20.4225,20.3468,20.3531,46600.0
2009-02-25 10:40:00,32.26,32.29,32.14,32.2,92300.0,20.3531,20.372,20.2774,20.3152,92300.0
2009-02-25 10:45:00,32.19,32.2,32.11,32.17,37500.0,20.3089,20.3152,20.2584,20.2963,37500.0
2009-02-25 10:50:00,32.17,32.2,32.15,32.17,23700.0,20.2963,20.3152,20.2837,20.2963,23700.0
2009-02-25 10:55:00,32.17,32.19,32.13,32.16,23900.0,20.2963,20.3089,20.271,20.29,23900.0
2009-02-25 11:00:00,32.16,32.2,32.15,32.17,27600.0,20.29,20.3152,20.2837,20.2963,27600.0
2009-02-25 11:05:00,32.18,32.22,32.15,32.2,48700.0,20.3026,20.3278,20.2837,20.3152,48700.0
2009-02-25 11:10:00,32.2,32.2,32.15,32.19,26900.0,20.3152,20.3152,20.2837,20.3089,26900.0
2009-02-25 11:15:00,32.19,32.2,32.15,32.19,21300.0,20.3089,20.3152,20.2837,20.3089,21300.0
2009-02-25 11:20:00,32.18,32.3,32.16,32.3,50800.0,20.3026,20.3783,20.29,20.3783,50800.0
2009-02-25 11:25:00,32.29,32.33,32.24,32.26,19400.0,20.372,20.3972,20.3404,20.3531,19400.0
2009-02-25 11:30:00,32.26,32.36,32.24,32.36,35400.0,20.3531,20.4162,20.3404,20.4162,35400.0
2009-02-25 11:35:00,32.37,32.37,32.27,32.32,18000.0,20.4225,20.4225,20.3594,20.3909,18000.0
2009-02-25 11:40:00,32.33,32.37,32.32,32.35,22000.0,20.3972,20.4225,20.3909,20.4098,22000.0
2009-02-25 11:45:00,32.34,32.4,32.31,32.34,38100.0,20.4035,20.4414,20.3846,20.4035,38100.0
2009-02-25 11:50:00,32.34,32.37,32.27,32.28,64500.0,20.4035,20.4225,20.3594,20.3657,64500.0
2009-02-25 11:55:00,32.28,32.28,32.13,32.15,62800.0,20.3657,20.3657,20.271,20.2837,62800.0
2009-02-25 12:00:00,32.15,32.22,32.14,32.16,35400.0,20.2837,20.3278,20.2774,20.29,35400.0
2009-02-25 12:05:00,32.16,32.2,32.13,32.2,41300.0,20.29,20.3152,20.271,20.3152,41300.0
2009-02-25 12:10:00,32.19,32.23,32.16,32.23,48900.0,20.3089,20.3341,20.29,20.3341,48900.0
2009-02-25 12:15:00,32.22,32.26,32.2,32.25,44900.0,20.3278,20.3531,20.3152,20.3468,44900.0
2009-02-25 12:20:00,32.25,32.28,32.24,32.25,30400.0,20.3468,20.3657,20.3404,20.3468,30400.0
2009-02-25 12:25:00,32.25,32.28,32.22,32.25,42700.0,20.3468,20.3657,20.3278,20.3468,42700.0
2009-02-25 12:30:00,32.25,32.31,32.24,32.29,53900.0,20.3468,20.3846,20.3404,20.372,53900.0
2009-02-25 12:35:00,32.29,32.33,32.29,32.32,62900.0,20.372,20.3972,20.372,20.3909,62900.0
2009-02-25 12:40:00,32.33,32.33,32.31,32.32,95200.0,20.3972,20.3972,20.3846,20.3909,95200.0
2009-02-25 12:45:00,32.32,32.38,32.3,32.35,149200.0,20.3909,20.4288,20.3783,20.4098,149200.0
2009-02-25 12:50:00,32.35,32.39,32.34,32.36,71000.0,20.4098,20.4351,20.4035,20.4162,71000.0
2009-02-25 12:55:00,32.36,32.38,32.35,32.38,40100.0,20.4162,20.4288,20.4098,20.4288,40100.0
2009-02-25 13:00:00,32.37,32.47,32.36,32.43,68100.0,20.4225,20.4856,20.4162,20.4603,68100.0
2009-02-25 13:05:00,32.44,32.47,32.39,32.41,48600.0,20.4666,20.4856,20.4351,20.4477,48600.0
2009-02-25 13:10:00,32.41,32.44,32.34,32.42,190300.0,20.4477,20.4666,20.4035,20.454,190300.0
2009-02-25 13:15:00,32.42,32.44,32.41,32.43,13400.0,20.454,20.4666,20.4477,20.4603,13400.0
2009-02-25 13:20:00,32.42,32.43,32.35,32.39,105200.0,20.454,20.4603,20.4098,20.4351,105200.0
2009-02-25 13:25:00,32.4,32.45,32.4,32.42,93800.0,20.4414,20.4729,20.4414,20.454,93800.0
2009-02-25 13:30:00,32.42,32.48,32.41,32.46,29100.0,20.454,20.4919,20.4477,20.4792,29100.0
2009-02-25 13:35:00,32.47,32.57,32.47,32.53,28200.0,20.4856,20.5486,20.4856,20.5234,28200.0
2009-02-25 13:40:00,32.54,32.61,32.5,32.5,64600.0,20.5297,20.5739,20.5045,20.5045,64600.0
2009-02-25 13:45:00,32.5,32.56,32.49,32.54,63200.0,20.5045,20.5423,20.4982,20.5297,63200.0
2009-02-25 13:50:00,32.55,32.64,32.49,32.64,73100.0,20.536,20.5928,20.4982,20.5928,73100.0
2009-02-25 13:55:00,32.63,32.71,32.63,32.71,60100.0,20.5865,20.637,20.5865,20.637,60100.0
2009-02-25 14:00:00,32.71,32.75,32.57,32.59,85900.0,20.637,20.6622,20.5486,20.5613,85900.0
2009-02-25 14:05:00,32.59,32.61,32.36,32.39,167200.0,20.5613,20.5739,20.4162,20.4351,167200.0
2009-02-25 14:10:00,32.39,32.47,32.35,32.43,134800.0,20.4351,20.4856,20.4098,20.4603,134800.0
2009-02-25 14:15:00,32.43,32.56,32.34,32.36,100500.0,20.4603,20.5423,20.4035,20.4162,100500.0
2009-02-25 14:20:00,32.37,32.49,32.33,32.49,56100.0,20.4225,20.4982,20.3972,20.4982,56100.0
2009-02-25 14:25:00,32.49,32.59,32.46,32.58,91500.0,20.4982,20.5613,20.4792,20.555,91500.0
2009-02-25 14:30:00,32.59,32.61,32.5,32.56,79300.0,20.5613,20.5739,20.5045,20.5423,79300.0
2009-02-25 14:35:00,32.56,32.66,32.55,32.56,106700.0,20.5423,20.6054,20.536,20.5423,106700.0
2009-02-25 14:40:00,32.57,32.69,32.56,32.65,76900.0,20.5486,20.6244,20.5423,20.5991,76900.0
2009-02-25 14:45:00,32.65,32.67,32.59,32.65,131500.0,20.5991,20.6117,20.5613,20.5991,131500.0
2009-02-25 14:50:00,32.65,32.76,32.65,32.75,86000.0,20.5991,20.6685,20.5991,20.6622,86000.0
2009-02-25 14:55:00,32.76,32.78,32.66,32.7,125500.0,20.6685,20.6811,20.6054,20.6307,125500.0
2009-02-25 15:00:00,32.7,32.85,32.67,32.84,103500.0,20.6307,20.7253,20.6117,20.719,103500.0
2009-02-25 15:05:00,32.84,32.89,32.77,32.78,81100.0,20.719,20.7505,20.6748,20.6811,81100.0
2009-02-25 15:10:00,32.78,32.86,32.73,32.84,131200.0,20.6811,20.7316,20.6496,20.719,131200.0
2009-02-25 15:15:00,32.84,33.02,32.82,32.97,89200.0,20.719,20.8326,20.7064,20.801,89200.0
2009-02-25 15:20:00,32.95,33.04,32.94,33.0,108500.0,20.7884,20.8452,20.7821,20.8199,108500.0
2009-02-25 15:25:00,33.0,33.02,32.94,32.95,102400.0,20.8199,20.8326,20.7821,20.7884,102400.0
2009-02-25 15:30:00,32.95,32.96,32.87,32.89,100400.0,20.7884,20.7947,20.7379,20.7505,100400.0
2009-02-25 15:35:00,32.89,32.93,32.82,32.83,85700.0,20.7505,20.7758,20.7064,20.7127,85700.0
2009-02-25 15:40:00,32.84,32.85,32.73,32.75,165800.0,20.719,20.7253,20.6496,20.6622,165800.0
2009-02-25 15:45:00,32.75,32.85,32.73,32.75,180600.0,20.6622,20.7253,20.6496,20.6622,180600.0
2009-02-25 15:50:00,32.75,32.78,32.62,32.62,266000.0,20.6622,20.6811,20.5802,20.5802,266000.0
2009-02-25 15:55:00,32.62,32.62,32.53,32.56,374900.0,20.5802,20.5802,20.5234,20.5423,374900.0
2009-02-26 09:30:00,32.8,32.98,32.7,32.7,56800.0,20.6938,20.8073,20.6307,20.6307,56800.0
2009-02-26 09:35:00,32.7,32.72,32.58,32.7,62900.0,20.6307,20.6433,20.555,20.6307,62900.0
2009-02-26 09:40:00,32.7,32.72,32.59,32.72,74400.0,20.6307,20.6433,20.5613,20.6433,74400.0
2009-02-26 09:45:00,32.73,32.78,32.64,32.78,37700.0,20.6496,20.6811,20.5928,20.6811,37700.0
2009-02-26 09:50:00,32.77,32.8,32.74,32.76,44900.0,20.6748,20.6938,20.6559,20.6685,44900.0
2009-02-26 09:55:00,32.75,32.76,32.67,32.71,38600.0,20.6622,20.6685,20.6117,20.637,38600.0
2009-02-26 10:00:00,32.7,32.74,32.57,32.62,358600.0,20.6307,20.6559,20.5486,20.5802,358600.0
2009-02-26 10:05:00,32.61,32.62,32.45,32.46,133300.0,20.5739,20.5802,20.4729,20.4792,133300.0
2009-02-26 10:10:00,32.47,32.5,32.39,32.48,75300.0,20.4856,20.5045,20.4351,20.4919,75300.0
2009-02-26 10:15:00,32.49,32.5,32.39,32.48,101400.0,20.4982,20.5045,20.4351,20.4919,101400.0
2009-02-26 10:20:00,32.49,32.6,32.49,32.54,55100.0,20.4982,20.5676,20.4982,20.5297,55100.0
2009-02-26 10:25:00,32.53,32.55,32.48,32.5,43100.0,20.5234,20.536,20.4919,20.5045,43100.0
2009-02-26 10:30:00,32.49,32.51,32.39,32.45,171500.0,20.4982,20.5108,20.4351,20.4729,171500.0
2009-02-26 10:35:00,32.45,32.49,32.39,32.45,119400.0,20.4729,20.4982,20.4351,20.4729,119400.0
2009-02-26 10:40:00,32.46,32.47,32.43,32.44,92900.0,20.4792,20.4856,20.4603,20.4666,92900.0
2009-02-26 10:45:00,32.44,32.48,32.35,32.35,199800.0,20.4666,20.4919,20.4098,20.4098,199800.0
2009-02-26 10:50:00,32.35,32.35,32.28,32.33,133600.0,20.4098,20.4098,20.3657,20.3972,133600.0
2009-02-26 10:55:00,32.33,32.4,32.33,32.39,95200.0,20.3972,20.4414,20.3972,20.4351,95200.0
2009-02-26 11:00:00,32.39,32.4,32.29,32.34,73900.0,20.4351,20.4414,20.372,20.4035,73900.0
2009-02-26 11:05:00,32.34,32.34,32.19,32.19,294400.0,20.4035,20.4035,20.3089,20.3089,294400.0
2009-02-26 11:10:00,32.19,32.27,32.14,32.25,58400.0,20.3089,20.3594,20.2774,20.3468,58400.0
2009-02-26 11:15:00,32.25,32.3,32.19,32.3,48700.0,20.3468,20.3783,20.3089,20.3783,48700.0
2009-02-26 11:20:00,32.3,32.36,32.29,32.34,43600.0,20.3783,20.4162,20.372,20.4035,43600.0
2009-02-26 11:25:00,32.35,32.35,32.28,32.28,27000.0,20.4098,20.4098,20.3657,20.3657,27000.0
2009-02-26 11:30:00,32.28,32.29,32.25,32.26,56800.0,20.3657,20.372,20.3468,20.3531,56800.0
2009-02-26 11:35:00,32.26,32.32,32.26,32.31,26400.0,20.3531,20.3909,20.3531,20.3846,26400.0
2009-02-26 11:40:00,32.32,32.32,32.24,32.26,46700.0,20.3909,20.3909,20.3404,20.3531,46700.0
2009-02-26 11:45:00,32.27,32.28,32.24,32.28,51800.0,20.3594,20.3657,20.3404,20.3657,51800.0
2009-02-26 11:50:00,32.28,32.3,32.27,32.27,27100.0,20.3657,20.3783,20.3594,20.3594,27100.0
2009-02-26 11:55:00,32.27,32.28,32.25,32.28,52800.0,20.3594,20.3657,20.3468,20.3657,52800.0
2009-02-26 12:00:00,32.27,32.3,32.27,32.27,38100.0,20.3594,20.3783,20.3594,20.3594,38100.0
2009-02-26 12:05:00,32.27,32.28,32.25,32.25,48200.0,20.3594,20.3657,20.3468,20.3468,48200.0
2009-02-26 12:10:00,32.25,32.26,32.13,32.25,511500.0,20.3468,20.3531,20.271,20.3468,511500.0
2009-02-26 12:15:00,32.25,32.26,31.88,32.0,1044200.0,20.3468,20.3531,20.1133,20.189,1044200.0
2009-02-26 12:20:00,32.0,32.06,31.84,31.91,538000.0,20.189,20.2269,20.0881,20.1322,538000.0
2009-02-26 12:25:00,31.91,32.0,31.88,31.94,243800.0,20.1322,20.189,20.1133,20.1512,243800.0
2009-02-26 12:30:00,31.93,32.06,31.9,32.02,141300.0,20.1449,20.2269,20.1259,20.2016,141300.0
2009-02-26 12:35:00,32.02,32.09,32.0,32.01,100100.0,20.2016,20.2458,20.189,20.1953,100100.0
2009-02-26 12:40:00,32.02,32.03,31.99,32.02,36200.0,20.2016,20.208,20.1827,20.2016,36200.0
2009-02-26 12:45:00,32.02,32.05,32.0,32.0,56200.0,20.2016,20.2206,20.189,20.189,56200.0
2009-02-26 12:50:00,32.0,32.03,31.95,32.03,41600.0,20.189,20.208,20.1575,20.208,41600.0
2009-02-26 12:55:00,32.03,32.03,31.86,31.87,48900.0,20.208,20.208,20.1007,20.107,48900.0
2009-02-26 13:00:00,31.88,31.9,31.81,31.9,66000.0,20.1133,20.1259,20.0692,20.1259,66000.0
2009-02-26 13:05:00,31.89,31.94,31.88,31.88,135200.0,20.1196,20.1512,20.1133,20.1133,135200.0
2009-02-26 13:10:00,31.87,31.94,31.86,31.93,155600.0,20.107,20.1512,20.1007,20.1449,155600.0
2009-02-26 13:15:00,31.93,31.93,31.91,31.91,18200.0,20.1449,20.1449,20.1322,20.1322,18200.0
2009-02-26 13:20:00,31.91,31.92,31.9,31.9,68800.0,20.1322,20.1386,20.1259,20.1259,68800.0
2009-02-26 13:25:00,31.9,31.98,31.9,31.96,54600.0,20.1259,20.1764,20.1259,20.1638,54600.0
2009-02-26 13:30:00,31.95,31.96,31.9,31.95,68500.0,20.1575,20.1638,20.1259,20.1575,68500.0
2009-02-26 13:35:00,31.94,31.96,31.9,31.9,62500.0,20.1512,20.1638,20.1259,20.1259,62500.0
2009-02-26 13:40:00,31.9,31.98,31.89,31.96,57900.0,20.1259,20.1764,20.1196,20.1638,57900.0
2009-02-26 13:45:00,31.96,31.98,31.92,31.93,37300.0,20.1638,20.1764,20.1386,20.1449,37300.0
2009-02-26 13:50:00,31.93,31.96,31.93,31.95,150200.0,20.1449,20.1638,20.1449,20.1575,150200.0
2009-02-26 13:55:00,31.95,32.0,31.92,31.98,78300.0,20.1575,20.189,20.1386,20.1764,78300.0
2009-02-26 14:00:00,31.98,32.0,31.93,31.99,88100.0,20.1764,20.189,20.1449,20.1827,88100.0
2009-02-26 14:05:00,31.99,31.99,31.95,31.98,96100.0,20.1827,20.1827,20.1575,20.1764,96100.0
2009-02-26 14:10:00,31.98,32.09,31.97,32.06,80900.0,20.1764,20.2458,20.1701,20.2269,80900.0
2009-02-26 14:15:00,32.06,32.12,32.06,32.12,104300.0,20.2269,20.2647,20.2269,20.2647,104300.0
2009-02-26 14:20:00,32.12,32.17,32.11,32.14,98000.0,20.2647,20.2963,20.2584,20.2774,98000.0
2009-02-26 14:25:00,32.13,32.13,32.12,32.13,198100.0,20.271,20.271,20.2647,20.271,198100.0
2009-02-26 14:30:00,32.13,32.14,32.08,32.09,195000.0,20.271,20.2774,20.2395,20.2458,195000.0
2009-02-26 14:35:00,32.1,32.13,32.08,32.09,206800.0,20.2521,20.271,20.2395,20.2458,206800.0
2009-02-26 14:40:00,32.1,32.1,31.99,32.0,88200.0,20.2521,20.2521,20.1827,20.189,88200.0
2009-02-26 14:45:00,32.0,32.04,31.96,32.03,118000.0,20.189,20.2143,20.1638,20.208,118000.0
2009-02-26 14:50:00,32.03,32.03,31.86,31.86,448500.0,20.208,20.208,20.1007,20.1007,448500.0
2009-02-26 14:55:00,31.86,31.88,31.7,31.74,195000.0,20.1007,20.1133,19.9998,20.025,195000.0
2009-02-26 15:00:00,31.73,31.73,31.56,31.56,166800.0,20.0187,20.0187,19.9114,19.9114,166800.0
2009-02-26 15:05:00,31.56,31.6,31.54,31.54,262400.0,19.9114,19.9367,19.8988,19.8988,262400.0
2009-02-26 15:10:00,31.54,31.55,31.3,31.31,279400.0,19.8988,19.9051,19.7474,19.7537,279400.0
2009-02-26 15:15:00,31.3,31.32,31.19,31.2,187500.0,19.7474,19.76,19.678,19.6843,187500.0
2009-02-26 15:20:00,31.2,31.23,31.11,31.14,239100.0,19.6843,19.7032,19.6275,19.6464,239100.0
2009-02-26 15:25:00,31.15,31.16,31.09,31.1,211600.0,19.6528,19.6591,19.6149,19.6212,211600.0
2009-02-26 15:30:00,31.1,31.19,31.08,31.14,252000.0,19.6212,19.678,19.6086,19.6464,252000.0
2009-02-26 15:35:00,31.14,31.16,31.09,31.09,305900.0,19.6464,19.6591,19.6149,19.6149,305900.0
2009-02-26 15:40:00,31.09,31.2,31.09,31.15,350400.0,19.6149,19.6843,19.6149,19.6528,350400.0
2009-02-26 15:45:00,31.15,31.18,31.12,31.14,340800.0,19.6528,19.6717,19.6338,19.6464,340800.0
2009-02-26 15:50:00,31.13,31.15,31.06,31.11,348300.0,19.6401,19.6528,19.596,19.6275,348300.0
2009-02-26 15:55:00,31.12,31.13,31.0,31.04,350000.0,19.6338,19.6401,19.5581,19.5834,350000.0
2009-02-27 09:30:00,30.37,30.73,30.21,30.29,160700.0,19.1606,19.3878,19.0597,19.1102,160700.0
2009-02-27 09:35:00,30.31,30.49,30.28,30.4,116800.0,19.1228,19.2364,19.1039,19.1796,116800.0
2009-02-27 09:40:00,30.4,30.53,30.27,30.41,116100.0,19.1796,19.2616,19.0976,19.1859,116100.0
2009-02-27 09:45:00,30.41,30.45,30.36,30.45,114900.0,19.1859,19.2111,19.1543,19.2111,114900.0
2009-02-27 09:50:00,30.45,30.47,30.41,30.43,125100.0,19.2111,19.2237,19.1859,19.1985,125100.0
2009-02-27 09:55:00,30.43,30.44,30.23,30.23,113900.0,19.1985,19.2048,19.0723,19.0723,113900.0
2009-02-27 10:00:00,30.23,30.23,30.05,30.18,201700.0,19.0723,19.0723,18.9588,19.0408,201700.0
2009-02-27 10:05:00,30.18,30.24,30.08,30.1,145400.0,19.0408,19.0786,18.9777,18.9903,145400.0
2009-02-27 10:10:00,30.09,30.1,30.01,30.02,97900.0,18.984,18.9903,18.9335,18.9398,97900.0
2009-02-27 10:15:00,30.03,30.04,29.88,29.98,245500.0,18.9461,18.9524,18.8515,18.9146,245500.0
2009-02-27 10:20:00,29.99,30.25,29.97,30.17,196500.0,18.9209,19.0849,18.9083,19.0345,196500.0
2009-02-27 10:25:00,30.17,30.2,30.03,30.05,97900.0,19.0345,19.0534,18.9461,18.9588,97900.0
2009-02-27 10:30:00,30.05,30.11,30.04,30.06,58900.0,18.9588,18.9966,18.9524,18.9651,58900.0
2009-02-27 10:35:00,30.06,30.11,30.02,30.09,56500.0,18.9651,18.9966,18.9398,18.984,56500.0
2009-02-27 10:40:00,30.09,30.22,30.07,30.22,80800.0,18.984,19.066,18.9714,19.066,80800.0
2009-02-27 10:45:00,30.22,30.31,30.13,30.2,118800.0,19.066,19.1228,19.0092,19.0534,118800.0
2009-02-27 10:50:00,30.19,30.27,30.17,30.26,68800.0,19.0471,19.0976,19.0345,19.0912,68800.0
2009-02-27 10:55:00,30.26,30.26,30.13,30.2,73600.0,19.0912,19.0912,19.0092,19.0534,73600.0
2009-02-27 11:00:00,30.2,30.26,30.18,30.2,68100.0,19.0534,19.0912,19.0408,19.0534,68100.0
2009-02-27 11:05:00,30.18,30.2,30.12,30.14,50200.0,19.0408,19.0534,19.0029,19.0155,50200.0
2009-02-27 11:10:00,30.15,30.23,30.14,30.16,68400.0,19.0218,19.0723,19.0155,19.0282,68400.0
2009-02-27 11:15:00,30.17,30.17,30.07,30.08,62000.0,19.0345,19.0345,18.9714,18.9777,62000.0
2009-02-27 11:20:00,30.08,30.14,30.08,30.13,50400.0,18.9777,19.0155,18.9777,19.0092,50400.0
2009-02-27 11:25:00,30.13,30.14,30.1,30.14,55700.0,19.0092,19.0155,18.9903,19.0155,55700.0
2009-02-27 11:30:00,30.14,30.2,30.13,30.18,60200.0,19.0155,19.0534,19.0092,19.0408,60200.0
2009-02-27 11:35:00,30.17,30.2,30.09,30.1,68000.0,19.0345,19.0534,18.984,18.9903,68000.0
2009-02-27 11:40:00,30.1,30.27,30.09,30.27,112200.0,18.9903,19.0976,18.984,19.0976,112200.0
2009-02-27 11:45:00,30.27,30.32,30.23,30.26,52000.0,19.0976,19.1291,19.0723,19.0912,52000.0
2009-02-27 11:50:00,30.25,30.27,30.16,30.2,51700.0,19.0849,19.0976,19.0282,19.0534,51700.0
2009-02-27 11:55:00,30.2,30.3,30.18,30.3,60600.0,19.0534,19.1165,19.0408,19.1165,60600.0
2009-02-27 12:00:00,30.3,30.35,30.29,30.35,55900.0,19.1165,19.148,19.1102,19.148,55900.0
2009-02-27 12:05:00,30.35,30.39,30.27,30.3,78700.0,19.148,19.1733,19.0976,19.1165,78700.0
2009-02-27 12:10:00,30.31,30.32,30.22,30.23,51300.0,19.1228,19.1291,19.066,19.0723,51300.0
2009-02-27 12:15:00,30.22,30.24,30.09,30.09,62400.0,19.066,19.0786,18.984,18.984,62400.0
2009-02-27 12:20:00,30.09,30.24,30.07,30.24,97300.0,18.984,19.0786,18.9714,19.0786,97300.0
2009-02-27 12:25:00,30.24,30.26,30.12,30.16,35300.0,19.0786,19.0912,19.0029,19.0282,35300.0
2009-02-27 12:30:00,30.17,30.22,30.16,30.17,26300.0,19.0345,19.066,19.0282,19.0345,26300.0
2009-02-27 12:35:00,30.17,30.18,30.11,30.12,48000.0,19.0345,19.0408,18.9966,19.0029,48000.0
2009-02-27 12:40:00,30.11,30.15,30.1,30.1,42400.0,18.9966,19.0218,18.9903,18.9903,42400.0
2009-02-27 12:45:00,30.11,30.11,30.05,30.08,44400.0,18.9966,18.9966,18.9588,18.9777,44400.0
2009-02-27 12:50:00,30.08,30.12,30.06,30.06,40300.0,18.9777,19.0029,18.9651,18.9651,40300.0
2009-02-27 12:55:00,30.07,30.08,30.0,30.07,65700.0,18.9714,18.9777,18.9272,18.9714,65700.0
2009-02-27 13:00:00,30.08,30.2,30.08,30.15,84700.0,18.9777,19.0534,18.9777,19.0218,84700.0
2009-02-27 13:05:00,30.15,30.16,30.08,30.13,46600.0,19.0218,19.0282,18.9777,19.0092,46600.0
2009-02-27 13:10:00,30.13,30.16,30.03,30.05,35000.0,19.0092,19.0282,18.9461,18.9588,35000.0
2009-02-27 13:15:00,30.05,30.05,30.0,30.04,45500.0,18.9588,18.9588,18.9272,18.9524,45500.0
2009-02-27 13:20:00,30.05,30.09,30.03,30.08,52400.0,18.9588,18.984,18.9461,18.9777,52400.0
2009-02-27 13:25:00,30.09,30.09,30.0,30.01,37300.0,18.984,18.984,18.9272,18.9335,37300.0
2009-02-27 13:30:00,30.01,30.09,29.92,29.99,107500.0,18.9335,18.984,18.8767,18.9209,107500.0
2009-02-27 13:35:00,29.99,30.01,29.76,29.8,175000.0,18.9209,18.9335,18.7758,18.801,175000.0
2009-02-27 13:40:00,29.8,29.81,29.74,29.81,127900.0,18.801,18.8073,18.7632,18.8073,127900.0
2009-02-27 13:45:00,29.8,29.92,29.78,29.92,52500.0,18.801,18.8767,18.7884,18.8767,52500.0
2009-02-27 13:50:00,29.92,29.98,29.83,29.84,130800.0,18.8767,18.9146,18.82,18.8263,130800.0
2009-02-27 13:55:00,29.85,29.9,29.83,29.86,72300.0,18.8326,18.8641,18.82,18.8389,72300.0
2009-02-27 14:00:00,29.86,29.97,29.86,29.97,56300.0,18.8389,18.9083,18.8389,18.9083,56300.0
2009-02-27 14:05:00,29.96,30.0,29.93,29.96,73500.0,18.902,18.9272,18.883,18.902,73500.0
2009-02-27 14:10:00,29.96,29.96,29.88,29.93,66800.0,18.902,18.902,18.8515,18.883,66800.0
2009-02-27 14:15:00,29.93,29.98,29.92,29.95,65100.0,18.883,18.9146,18.8767,18.8957,65100.0
2009-02-27 14:20:00,29.95,29.99,29.92,29.94,67700.0,18.8957,18.9209,18.8767,18.8894,67700.0
2009-02-27 14:25:00,29.94,29.95,29.78,29.79,120900.0,18.8894,18.8957,18.7884,18.7947,120900.0
2009-02-27 14:30:00,29.8,29.82,29.77,29.82,81200.0,18.801,18.8136,18.7821,18.8136,81200.0
2009-02-27 14:35:00,29.82,29.84,29.75,29.78,88500.0,18.8136,18.8263,18.7695,18.7884,88500.0
2009-02-27 14:40:00,29.78,29.85,29.76,29.79,91000.0,18.7884,18.8326,18.7758,18.7947,91000.0
2009-02-27 14:45:00,29.78,29.88,29.77,29.87,69100.0,18.7884,18.8515,18.7821,18.8452,69100.0
2009-02-27 14:50:00,29.86,29.93,29.84,29.85,93400.0,18.8389,18.883,18.8263,18.8326,93400.0
2009-02-27 14:55:00,29.85,29.9,29.84,29.87,65000.0,18.8326,18.8641,18.8263,18.8452,65000.0
2009-02-27 15:00:00,29.87,29.87,29.74,29.75,119900.0,18.8452,18.8452,18.7632,18.7695,119900.0
2009-02-27 15:05:00,29.75,29.76,29.67,29.68,115300.0,18.7695,18.7758,18.719,18.7253,115300.0
2009-02-27 15:10:00,29.68,29.69,29.54,29.59,166800.0,18.7253,18.7316,18.637,18.6685,166800.0
2009-02-27 15:15:00,29.59,29.62,29.47,29.47,290100.0,18.6685,18.6875,18.5928,18.5928,290100.0
2009-02-27 15:20:00,29.47,29.49,29.4,29.47,238100.0,18.5928,18.6054,18.5487,18.5928,238100.0
2009-02-27 15:25:00,29.47,29.65,29.47,29.59,228300.0,18.5928,18.7064,18.5928,18.6685,228300.0
2009-02-27 15:30:00,29.58,29.71,29.56,29.67,140500.0,18.6622,18.7442,18.6496,18.719,140500.0
2009-02-27 15:35:00,29.67,29.69,29.48,29.51,200200.0,18.719,18.7316,18.5991,18.6181,200200.0
2009-02-27 15:40:00,29.52,29.57,29.45,29.54,243200.0,18.6244,18.6559,18.5802,18.637,243200.0
2009-02-27 15:45:00,29.53,29.59,29.48,29.59,284200.0,18.6307,18.6685,18.5991,18.6685,284200.0
2009-02-27 15:50:00,29.59,29.64,29.53,29.54,247500.0,18.6685,18.7001,18.6307,18.637,247500.0
2009-02-27 15:55:00,29.53,29.54,29.38,29.39,406400.0,18.6307,18.637,18.536,18.5424,406400.0
2009-03-02 09:30:00,28.55,28.62,28.08,28.21,276700.0,18.0124,18.0566,17.7159,17.7979,276700.0
2009-03-02 09:35:00,28.21,28.3,27.95,28.04,219000.0,17.7979,17.8547,17.6339,17.6906,219000.0
2009-03-02 09:40:00,28.04,28.14,27.94,28.09,164700.0,17.6906,17.7537,17.6275,17.7222,164700.0
2009-03-02 09:45:00,28.08,28.31,28.08,28.31,126300.0,17.7159,17.861,17.7159,17.861,126300.0
2009-03-02 09:50:00,28.31,28.58,28.3,28.57,125500.0,17.861,18.0313,17.8547,18.025,125500.0
2009-03-02 09:55:00,28.57,28.61,28.53,28.58,143500.0,18.025,18.0503,17.9998,18.0313,143500.0
2009-03-02 10:00:00,28.57,28.77,28.57,28.76,165400.0,18.025,18.1512,18.025,18.1449,165400.0
2009-03-02 10:05:00,28.75,28.77,28.64,28.69,99400.0,18.1386,18.1512,18.0692,18.1007,99400.0
2009-03-02 10:10:00,28.69,28.73,28.59,28.62,106200.0,18.1007,18.126,18.0376,18.0566,106200.0
2009-03-02 10:15:00,28.62,28.65,28.5,28.55,144000.0,18.0566,18.0755,17.9809,18.0124,144000.0
2009-03-02 10:20:00,28.55,28.78,28.55,28.77,166200.0,18.0124,18.1575,18.0124,18.1512,166200.0
2009-03-02 10:25:00,28.77,28.79,28.66,28.69,74700.0,18.1512,18.1638,18.0818,18.1007,74700.0
2009-03-02 10:30:00,28.68,28.78,28.65,28.78,123800.0,18.0944,18.1575,18.0755,18.1575,123800.0
2009-03-02 10:35:00,28.78,28.85,28.74,28.84,175100.0,18.1575,18.2017,18.1323,18.1954,175100.0
2009-03-02 10:40:00,28.83,28.83,28.54,28.65,243700.0,18.1891,18.1891,18.0061,18.0755,243700.0
2009-03-02 10:45:00,28.66,28.68,28.36,28.44,309300.0,18.0818,18.0944,17.8925,17.943,309300.0
2009-03-02 10:50:00,28.44,28.5,28.36,28.44,176500.0,17.943,17.9809,17.8925,17.943,176500.0
2009-03-02 10:55:00,28.43,28.48,28.3,28.43,140200.0,17.9367,17.9682,17.8547,17.9367,140200.0
2009-03-02 11:00:00,28.44,28.58,28.42,28.56,93700.0,17.943,18.0313,17.9304,18.0187,93700.0
2009-03-02 11:05:00,28.56,28.56,28.47,28.54,163000.0,18.0187,18.0187,17.9619,18.0061,163000.0
2009-03-02 11:10:00,28.54,28.56,28.49,28.54,131600.0,18.0061,18.0187,17.9745,18.0061,131600.0
2009-03-02 11:15:00,28.54,28.56,28.49,28.55,94500.0,18.0061,18.0187,17.9745,18.0124,94500.0
2009-03-02 11:20:00,28.55,28.61,28.52,28.53,92900.0,18.0124,18.0503,17.9935,17.9998,92900.0
2009-03-02 11:25:00,28.53,28.54,28.38,28.42,201800.0,17.9998,18.0061,17.9051,17.9304,201800.0
2009-03-02 11:30:00,28.42,28.42,28.3,28.32,78200.0,17.9304,17.9304,17.8547,17.8673,78200.0
2009-03-02 11:35:00,28.32,28.34,28.22,28.22,96600.0,17.8673,17.8799,17.8042,17.8042,96600.0
2009-03-02 11:40:00,28.22,28.23,28.12,28.13,105900.0,17.8042,17.8105,17.7411,17.7474,105900.0
2009-03-02 11:45:00,28.12,28.16,28.08,28.14,90400.0,17.7411,17.7663,17.7159,17.7537,90400.0
2009-03-02 11:50:00,28.13,28.14,27.99,28.01,104300.0,17.7474,17.7537,17.6591,17.6717,104300.0
2009-03-02 11:55:00,28.01,28.02,27.91,27.95,180800.0,17.6717,17.678,17.6086,17.6339,180800.0
2009-03-02 12:00:00,27.95,27.99,27.89,27.93,155500.0,17.6339,17.6591,17.596,17.6212,155500.0
2009-03-02 12:05:00,27.93,28.0,27.92,27.99,109000.0,17.6212,17.6654,17.6149,17.6591,109000.0
2009-03-02 12:10:00,27.99,28.0,27.92,27.93,96500.0,17.6591,17.6654,17.6149,17.6212,96500.0
2009-03-02 12:15:00,27.92,27.97,27.88,27.9,201500.0,17.6149,17.6465,17.5897,17.6023,201500.0
2009-03-02 12:20:00,27.9,28.04,27.9,28.04,76100.0,17.6023,17.6906,17.6023,17.6906,76100.0
2009-03-02 12:25:00,28.03,28.09,28.03,28.09,87600.0,17.6843,17.7222,17.6843,17.7222,87600.0
2009-03-02 12:30:00,28.08,28.14,28.06,28.1,128100.0,17.7159,17.7537,17.7033,17.7285,128100.0
2009-03-02 12:35:00,28.09,28.1,28.0,28.04,111500.0,17.7222,17.7285,17.6654,17.6906,111500.0
2009-03-02 12:40:00,28.05,28.05,27.98,28.03,147800.0,17.6969,17.6969,17.6528,17.6843,147800.0
2009-03-02 12:45:00,28.03,28.18,28.0,28.17,225100.0,17.6843,17.779,17.6654,17.7727,225100.0
2009-03-02 12:50:00,28.17,28.3,28.16,28.3,134300.0,17.7727,17.8547,17.7663,17.8547,134300.0
2009-03-02 12:55:00,28.29,28.31,28.2,28.2,91100.0,17.8484,17.861,17.7916,17.7916,91100.0
2009-03-02 13:00:00,28.2,28.21,28.17,28.21,207000.0,17.7916,17.7979,17.7727,17.7979,207000.0
2009-03-02 13:05:00,28.21,28.29,28.2,28.29,86200.0,17.7979,17.8484,17.7916,17.8484,86200.0
2009-03-02 13:10:00,28.28,28.31,28.2,28.21,102700.0,17.8421,17.861,17.7916,17.7979,102700.0
2009-03-02 13:15:00,28.21,28.22,28.18,28.19,94300.0,17.7979,17.8042,17.779,17.7853,94300.0
2009-03-02 13:20:00,28.19,28.23,28.17,28.17,79700.0,17.7853,17.8105,17.7727,17.7727,79700.0
2009-03-02 13:25:00,28.17,28.2,28.11,28.14,172900.0,17.7727,17.7916,17.7348,17.7537,172900.0
2009-03-02 13:30:00,28.14,28.19,28.13,28.16,192300.0,17.7537,17.7853,17.7474,17.7663,192300.0
2009-03-02 13:35:00,28.15,28.19,28.12,28.19,189100.0,17.76,17.7853,17.7411,17.7853,189100.0
2009-03-02 13:40:00,28.18,28.21,28.15,28.16,101700.0,17.779,17.7979,17.76,17.7663,101700.0
2009-03-02 13:45:00,28.15,28.23,28.15,28.23,418700.0,17.76,17.8105,17.76,17.8105,418700.0
2009-03-02 13:50:00,28.23,28.23,28.16,28.23,212500.0,17.8105,17.8105,17.7663,17.8105,212500.0
2009-03-02 13:55:00,28.23,28.26,28.21,28.25,244700.0,17.8105,17.8294,17.7979,17.8231,244700.0
2009-03-02 14:00:00,28.25,28.26,28.21,28.25,330400.0,17.8231,17.8294,17.7979,17.8231,330400.0
2009-03-02 14:05:00,28.25,28.3,28.24,28.3,106000.0,17.8231,17.8547,17.8168,17.8547,106000.0
2009-03-02 14:10:00,28.3,28.33,28.28,28.28,78000.0,17.8547,17.8736,17.8421,17.8421,78000.0
2009-03-02 14:15:00,28.28,28.32,28.19,28.19,116900.0,17.8421,17.8673,17.7853,17.7853,116900.0
2009-03-02 14:20:00,28.23,28.23,28.15,28.19,221600.0,17.8105,17.8105,17.76,17.7853,221600.0
2009-03-02 14:25:00,28.18,28.21,28.18,28.19,93900.0,17.779,17.7979,17.779,17.7853,93900.0
2009-03-02 14:30:00,28.19,28.3,28.18,28.28,186000.0,17.7853,17.8547,17.779,17.8421,186000.0
2009-03-02 14:35:00,28.28,28.41,28.28,28.38,122500.0,17.8421,17.9241,17.8421,17.9051,122500.0
2009-03-02 14:40:00,28.37,28.42,28.31,28.35,168800.0,17.8988,17.9304,17.861,17.8862,168800.0
2009-03-02 14:45:00,28.34,28.34,28.19,28.2,122100.0,17.8799,17.8799,17.7853,17.7916,122100.0
2009-03-02 14:50:00,28.2,28.21,28.17,28.19,168500.0,17.7916,17.7979,17.7727,17.7853,168500.0
2009-03-02 14:55:00,28.17,28.17,28.11,28.11,209900.0,17.7727,17.7727,17.7348,17.7348,209900.0
2009-03-02 15:00:00,28.11,28.13,28.04,28.06,212500.0,17.7348,17.7474,17.6906,17.7033,212500.0
2009-03-02 15:05:00,28.06,28.06,27.98,28.0,151900.0,17.7033,17.7033,17.6528,17.6654,151900.0
2009-03-02 15:10:00,28.0,28.03,27.96,27.99,177400.0,17.6654,17.6843,17.6402,17.6591,177400.0
2009-03-02 15:15:00,27.99,28.03,27.87,27.88,185500.0,17.6591,17.6843,17.5834,17.5897,185500.0
2009-03-02 15:20:00,27.88,27.98,27.85,27.93,187900.0,17.5897,17.6528,17.5708,17.6212,187900.0
2009-03-02 15:25:00,27.93,28.0,27.91,27.94,269800.0,17.6212,17.6654,17.6086,17.6275,269800.0
2009-03-02 15:30:00,27.94,28.03,27.94,27.99,225700.0,17.6275,17.6843,17.6275,17.6591,225700.0
2009-03-02 15:35:00,27.98,28.01,27.85,27.86,186100.0,17.6528,17.6717,17.5708,17.5771,186100.0
2009-03-02 15:40:00,27.86,27.86,27.71,27.78,226300.0,17.5771,17.5771,17.4824,17.5266,226300.0
2009-03-02 15:45:00,27.78,27.81,27.67,27.69,308100.0,17.5266,17.5455,17.4572,17.4698,308100.0
2009-03-02 15:50:00,27.68,27.77,27.66,27.73,225100.0,17.4635,17.5203,17.4509,17.4951,225100.0
2009-03-02 15:55:00,27.73,27.78,27.72,27.76,399700.0,17.4951,17.5266,17.4887,17.514,399700.0
2009-03-03 09:30:00,27.78,28.18,27.59,28.08,166500.0,17.5266,17.779,17.4067,17.7159,166500.0
2009-03-03 09:35:00,28.1,28.27,28.07,28.26,124600.0,17.7285,17.8357,17.7096,17.8294,124600.0
2009-03-03 09:40:00,28.26,28.48,28.26,28.4,100500.0,17.8294,17.9682,17.8294,17.9178,100500.0
2009-03-03 09:45:00,28.4,28.44,28.27,28.44,112300.0,17.9178,17.943,17.8357,17.943,112300.0
2009-03-03 09:50:00,28.43,28.47,28.29,28.45,204200.0,17.9367,17.9619,17.8484,17.9493,204200.0
2009-03-03 09:55:00,28.45,28.48,28.36,28.39,70200.0,17.9493,17.9682,17.8925,17.9115,70200.0
2009-03-03 10:00:00,28.39,28.42,28.27,28.38,121900.0,17.9115,17.9304,17.8357,17.9051,121900.0
2009-03-03 10:05:00,28.38,28.51,28.35,28.48,109100.0,17.9051,17.9872,17.8862,17.9682,109100.0
2009-03-03 10:10:00,28.49,28.5,28.28,28.32,95600.0,17.9745,17.9809,17.8421,17.8673,95600.0
2009-03-03 10:15:00,28.31,28.39,28.23,28.36,89700.0,17.861,17.9115,17.8105,17.8925,89700.0
2009-03-03 10:20:00,28.36,28.4,28.27,28.31,97200.0,17.8925,17.9178,17.8357,17.861,97200.0
2009-03-03 10:25:00,28.31,28.41,28.29,28.38,80900.0,17.861,17.9241,17.8484,17.9051,80900.0
2009-03-03 10:30:00,28.37,28.4,28.27,28.35,86500.0,17.8988,17.9178,17.8357,17.8862,86500.0
2009-03-03 10:35:00,28.34,28.37,28.24,28.27,96000.0,17.8799,17.8988,17.8168,17.8357,96000.0
2009-03-03 10:40:00,28.27,28.34,28.23,28.27,99400.0,17.8357,17.8799,17.8105,17.8357,99400.0
2009-03-03 10:45:00,28.26,28.31,28.09,28.12,109700.0,17.8294,17.861,17.7222,17.7411,109700.0
2009-03-03 10:50:00,28.13,28.15,27.88,28.06,151600.0,17.7474,17.76,17.5897,17.7033,151600.0
2009-03-03 10:55:00,28.06,28.13,28.05,28.11,92300.0,17.7033,17.7474,17.6969,17.7348,92300.0
2009-03-03 11:00:00,28.11,28.17,27.84,27.85,115000.0,17.7348,17.7727,17.5645,17.5708,115000.0
2009-03-03 11:05:00,27.85,27.87,27.82,27.86,77500.0,17.5708,17.5834,17.5518,17.5771,77500.0
2009-03-03 11:10:00,27.86,27.86,27.62,27.64,89400.0,17.5771,17.5771,17.4257,17.4383,89400.0
2009-03-03 11:15:00,27.65,27.66,27.39,27.39,248900.0,17.4446,17.4509,17.2805,17.2805,248900.0
2009-03-03 11:20:00,27.4,27.43,27.33,27.43,296100.0,17.2869,17.3058,17.2427,17.3058,296100.0
2009-03-03 11:25:00,27.43,27.45,27.33,27.37,151300.0,17.3058,17.3184,17.2427,17.2679,151300.0
2009-03-03 11:30:00,27.38,27.43,27.37,27.4,77400.0,17.2742,17.3058,17.2679,17.2869,77400.0
2009-03-03 11:35:00,27.4,27.45,27.31,27.32,91700.0,17.2869,17.3184,17.2301,17.2364,91700.0
2009-03-03 11:40:00,27.32,27.41,27.27,27.37,88700.0,17.2364,17.2932,17.2048,17.2679,88700.0
2009-03-03 11:45:00,27.37,27.38,27.26,27.34,62400.0,17.2679,17.2742,17.1985,17.249,62400.0
2009-03-03 11:50:00,27.33,27.35,27.25,27.28,59800.0,17.2427,17.2553,17.1922,17.2111,59800.0
2009-03-03 11:55:00,27.28,27.3,27.22,27.25,83800.0,17.2111,17.2238,17.1733,17.1922,83800.0
2009-03-03 12:00:00,27.25,27.38,27.25,27.35,109100.0,17.1922,17.2742,17.1922,17.2553,109100.0
2009-03-03 12:05:00,27.36,27.4,27.34,27.4,64700.0,17.2616,17.2869,17.249,17.2869,64700.0
2009-03-03 12:10:00,27.4,27.45,27.4,27.43,78300.0,17.2869,17.3184,17.2869,17.3058,78300.0
2009-03-03 12:15:00,27.42,27.51,27.41,27.47,92300.0,17.2995,17.3563,17.2932,17.331,92300.0
2009-03-03 12:20:00,27.47,27.57,27.44,27.54,99500.0,17.331,17.3941,17.3121,17.3752,99500.0
2009-03-03 12:25:00,27.54,27.69,27.53,27.64,66400.0,17.3752,17.4698,17.3689,17.4383,66400.0
2009-03-03 12:30:00,27.65,27.65,27.58,27.63,106400.0,17.4446,17.4446,17.4004,17.432,106400.0
2009-03-03 12:35:00,27.64,27.68,27.58,27.62,70900.0,17.4383,17.4635,17.4004,17.4257,70900.0
2009-03-03 12:40:00,27.63,27.63,27.59,27.61,69700.0,17.432,17.432,17.4067,17.4193,69700.0
2009-03-03 12:45:00,27.6,27.65,27.56,27.64,90900.0,17.413,17.4446,17.3878,17.4383,90900.0
2009-03-03 12:50:00,27.64,27.65,27.47,27.51,51400.0,17.4383,17.4446,17.331,17.3563,51400.0
2009-03-03 12:55:00,27.51,27.54,27.43,27.44,48900.0,17.3563,17.3752,17.3058,17.3121,48900.0
2009-03-03 13:00:00,27.44,27.46,27.39,27.46,112200.0,17.3121,17.3247,17.2805,17.3247,112200.0
2009-03-03 13:05:00,27.46,27.47,27.38,27.42,76400.0,17.3247,17.331,17.2742,17.2995,76400.0
2009-03-03 13:10:00,27.42,27.56,27.41,27.54,58400.0,17.2995,17.3878,17.2932,17.3752,58400.0
2009-03-03 13:15:00,27.53,27.63,27.51,27.63,29900.0,17.3689,17.432,17.3563,17.432,29900.0
2009-03-03 13:20:00,27.63,27.73,27.63,27.68,123900.0,17.432,17.4951,17.432,17.4635,123900.0
2009-03-03 13:25:00,27.69,27.69,27.57,27.57,111700.0,17.4698,17.4698,17.3941,17.3941,111700.0
2009-03-03 13:30:00,27.57,27.61,27.55,27.61,126300.0,17.3941,17.4193,17.3815,17.4193,126300.0
2009-03-03 13:35:00,27.6,27.62,27.52,27.61,192700.0,17.413,17.4257,17.3626,17.4193,192700.0
2009-03-03 13:40:00,27.61,27.7,27.61,27.67,85100.0,17.4193,17.4761,17.4193,17.4572,85100.0
2009-03-03 13:45:00,27.68,27.68,27.59,27.6,70200.0,17.4635,17.4635,17.4067,17.413,70200.0
2009-03-03 13:50:00,27.61,27.74,27.6,27.68,98600.0,17.4193,17.5014,17.413,17.4635,98600.0
2009-03-03 13:55:00,27.68,27.81,27.65,27.76,77300.0,17.4635,17.5455,17.4446,17.514,77300.0
2009-03-03 14:00:00,27.75,27.86,27.73,27.85,134300.0,17.5077,17.5771,17.4951,17.5708,134300.0
2009-03-03 14:05:00,27.85,27.9,27.83,27.88,129000.0,17.5708,17.6023,17.5581,17.5897,129000.0
2009-03-03 14:10:00,27.88,28.0,27.88,27.96,93400.0,17.5897,17.6654,17.5897,17.6402,93400.0
2009-03-03 14:15:00,27.96,27.97,27.84,27.86,85800.0,17.6402,17.6465,17.5645,17.5771,85800.0
2009-03-03 14:20:00,27.86,28.06,27.84,28.06,101200.0,17.5771,17.7033,17.5645,17.7033,101200.0
2009-03-03 14:25:00,28.05,28.06,27.85,27.88,164100.0,17.6969,17.7033,17.5708,17.5897,164100.0
2009-03-03 14:30:00,27.87,27.92,27.85,27.91,120700.0,17.5834,17.6149,17.5708,17.6086,120700.0
2009-03-03 14:35:00,27.91,27.98,27.9,27.94,159500.0,17.6086,17.6528,17.6023,17.6275,159500.0
2009-03-03 14:40:00,27.94,27.97,27.85,27.85,122900.0,17.6275,17.6465,17.5708,17.5708,122900.0
2009-03-03 14:45:00,27.85,27.91,27.81,27.84,139500.0,17.5708,17.6086,17.5455,17.5645,139500.0
2009-03-03 14:50:00,27.84,27.91,27.72,27.9,153300.0,17.5645,17.6086,17.4887,17.6023,153300.0
2009-03-03 14:55:00,27.89,28.0,27.87,27.91,128500.0,17.596,17.6654,17.5834,17.6086,128500.0
2009-03-03 15:00:00,27.92,27.92,27.81,27.83,79500.0,17.6149,17.6149,17.5455,17.5581,79500.0
2009-03-03 15:05:00,27.82,27.84,27.69,27.74,138500.0,17.5518,17.5645,17.4698,17.5014,138500.0
2009-03-03 15:10:00,27.72,27.78,27.69,27.69,159300.0,17.4887,17.5266,17.4698,17.4698,159300.0
2009-03-03 15:15:00,27.69,27.78,27.69,27.74,148000.0,17.4698,17.5266,17.4698,17.5014,148000.0
2009-03-03 15:20:00,27.73,27.78,27.65,27.67,180600.0,17.4951,17.5266,17.4446,17.4572,180600.0
2009-03-03 15:25:00,27.67,27.7,27.65,27.67,127800.0,17.4572,17.4761,17.4446,17.4572,127800.0
2009-03-03 15:30:00,27.66,27.7,27.63,27.69,150600.0,17.4509,17.4761,17.432,17.4698,150600.0
2009-03-03 15:35:00,27.68,27.68,27.58,27.58,130100.0,17.4635,17.4635,17.4004,17.4004,130100.0
2009-03-03 15:40:00,27.58,27.59,27.53,27.55,154300.0,17.4004,17.4067,17.3689,17.3815,154300.0
2009-03-03 15:45:00,27.55,27.58,27.54,27.55,161100.0,17.3815,17.4004,17.3752,17.3815,161100.0
2009-03-03 15:50:00,27.55,27.64,27.54,27.62,180300.0,17.3815,17.4383,17.3752,17.4257,180300.0
2009-03-03 15:55:00,27.61,27.61,27.49,27.49,327500.0,17.4193,17.4193,17.3436,17.3436,327500.0
2009-03-04 09:30:00,28.2,28.2,27.44,27.64,159200.0,17.7916,17.7916,17.3121,17.4383,159200.0
2009-03-04 09:35:00,27.62,27.8,27.6,27.75,63800.0,17.4257,17.5392,17.413,17.5077,63800.0
2009-03-04 09:40:00,27.74,27.74,27.58,27.62,70800.0,17.5014,17.5014,17.4004,17.4257,70800.0
2009-03-04 09:45:00,27.61,27.64,27.54,27.57,49700.0,17.4193,17.4383,17.3752,17.3941,49700.0
2009-03-04 09:50:00,27.57,27.57,27.45,27.51,84900.0,17.3941,17.3941,17.3184,17.3563,84900.0
2009-03-04 09:55:00,27.51,27.6,27.5,27.54,88600.0,17.3563,17.413,17.3499,17.3752,88600.0
2009-03-04 10:00:00,27.55,27.67,27.55,27.67,96600.0,17.3815,17.4572,17.3815,17.4572,96600.0
2009-03-04 10:05:00,27.67,27.71,27.49,27.49,122200.0,17.4572,17.4824,17.3436,17.3436,122200.0
2009-03-04 10:10:00,27.49,27.51,27.32,27.35,137000.0,17.3436,17.3563,17.2364,17.2553,137000.0
2009-03-04 10:15:00,27.34,27.4,27.32,27.38,99900.0,17.249,17.2869,17.2364,17.2742,99900.0
2009-03-04 10:20:00,27.37,27.39,27.27,27.36,55200.0,17.2679,17.2805,17.2048,17.2616,55200.0
2009-03-04 10:25:00,27.37,27.47,27.35,27.45,51100.0,17.2679,17.331,17.2553,17.3184,51100.0
2009-03-04 10:30:00,27.46,27.48,27.4,27.47,57700.0,17.3247,17.3373,17.2869,17.331,57700.0
2009-03-04 10:35:00,27.46,27.5,27.39,27.49,58200.0,17.3247,17.3499,17.2805,17.3436,58200.0
2009-03-04 10:40:00,27.49,27.72,27.48,27.7,94300.0,17.3436,17.4887,17.3373,17.4761,94300.0
2009-03-04 10:45:00,27.7,27.76,27.67,27.68,88700.0,17.4761,17.514,17.4572,17.4635,88700.0
2009-03-04 10:50:00,27.68,27.81,27.66,27.72,81300.0,17.4635,17.5455,17.4509,17.4887,81300.0
2009-03-04 10:55:00,27.72,27.72,27.64,27.67,46800.0,17.4887,17.4887,17.4383,17.4572,46800.0
2009-03-04 11:00:00,27.68,27.84,27.67,27.81,59600.0,17.4635,17.5645,17.4572,17.5455,59600.0
2009-03-04 11:05:00,27.79,27.86,27.78,27.82,44200.0,17.5329,17.5771,17.5266,17.5518,44200.0
2009-03-04 11:10:00,27.82,27.93,27.82,27.87,198100.0,17.5518,17.6212,17.5518,17.5834,198100.0
2009-03-04 11:15:00,27.86,27.87,27.76,27.76,44700.0,17.5771,17.5834,17.514,17.514,44700.0
2009-03-04 11:20:00,27.76,27.83,27.7,27.82,57600.0,17.514,17.5581,17.4761,17.5518,57600.0
2009-03-04 11:25:00,27.83,27.99,27.79,27.96,60200.0,17.5581,17.6591,17.5329,17.6402,60200.0
2009-03-04 11:30:00,27.97,28.03,27.95,28.02,61400.0,17.6465,17.6843,17.6339,17.678,61400.0
2009-03-04 11:35:00,28.02,28.05,27.97,27.99,48800.0,17.678,17.6969,17.6465,17.6591,48800.0
2009-03-04 11:40:00,28.0,28.01,27.96,27.99,35800.0,17.6654,17.6717,17.6402,17.6591,35800.0
2009-03-04 11:45:00,27.99,28.0,27.94,28.0,40000.0,17.6591,17.6654,17.6275,17.6654,40000.0
2009-03-04 11:50:00,28.0,28.0,27.98,27.99,37100.0,17.6654,17.6654,17.6528,17.6591,37100.0
2009-03-04 11:55:00,28.0,28.1,27.99,28.06,30200.0,17.6654,17.7285,17.6591,17.7033,30200.0
2009-03-04 12:00:00,28.06,28.09,28.02,28.03,42100.0,17.7033,17.7222,17.678,17.6843,42100.0
2009-03-04 12:05:00,28.04,28.07,27.94,27.94,87800.0,17.6906,17.7096,17.6275,17.6275,87800.0
2009-03-04 12:10:00,27.94,27.97,27.92,27.93,39000.0,17.6275,17.6465,17.6149,17.6212,39000.0
2009-03-04 12:15:00,27.93,27.93,27.85,27.88,62600.0,17.6212,17.6212,17.5708,17.5897,62600.0
2009-03-04 12:20:00,27.88,27.92,27.86,27.89,74100.0,17.5897,17.6149,17.5771,17.596,74100.0
2009-03-04 12:25:00,27.88,27.98,27.87,27.97,66400.0,17.5897,17.6528,17.5834,17.6465,66400.0
2009-03-04 12:30:00,27.97,28.02,27.92,28.02,58300.0,17.6465,17.678,17.6149,17.678,58300.0
2009-03-04 12:35:00,28.02,28.08,28.0,28.08,82000.0,17.678,17.7159,17.6654,17.7159,82000.0
2009-03-04 12:40:00,28.08,28.08,27.99,28.0,73600.0,17.7159,17.7159,17.6591,17.6654,73600.0
2009-03-04 12:45:00,27.99,28.01,27.89,27.9,56900.0,17.6591,17.6717,17.596,17.6023,56900.0
2009-03-04 12:50:00,27.9,28.0,27.89,27.98,36000.0,17.6023,17.6654,17.596,17.6528,36000.0
2009-03-04 12:55:00,27.97,27.97,27.9,27.96,45900.0,17.6465,17.6465,17.6023,17.6402,45900.0
2009-03-04 13:00:00,27.96,28.04,27.94,27.98,76100.0,17.6402,17.6906,17.6275,17.6528,76100.0
2009-03-04 13:05:00,27.98,28.03,27.92,28.03,89300.0,17.6528,17.6843,17.6149,17.6843,89300.0
2009-03-04 13:10:00,28.03,28.09,28.02,28.05,49300.0,17.6843,17.7222,17.678,17.6969,49300.0
2009-03-04 13:15:00,28.05,28.12,28.04,28.09,118500.0,17.6969,17.7411,17.6906,17.7222,118500.0
2009-03-04 13:20:00,28.07,28.13,28.02,28.11,90800.0,17.7096,17.7474,17.678,17.7348,90800.0
2009-03-04 13:25:00,28.11,28.18,28.1,28.11,72300.0,17.7348,17.779,17.7285,17.7348,72300.0
2009-03-04 13:30:00,28.13,28.22,28.11,28.13,73100.0,17.7474,17.8042,17.7348,17.7474,73100.0
2009-03-04 13:35:00,28.14,28.18,28.06,28.07,197900.0,17.7537,17.779,17.7033,17.7096,197900.0
2009-03-04 13:40:00,28.07,28.11,28.05,28.08,39300.0,17.7096,17.7348,17.6969,17.7159,39300.0
2009-03-04 13:45:00,28.09,28.22,28.09,28.19,56200.0,17.7222,17.8042,17.7222,17.7853,56200.0
2009-03-04 13:50:00,28.18,28.22,28.15,28.18,53800.0,17.779,17.8042,17.76,17.779,53800.0
2009-03-04 13:55:00,28.19,28.2,28.17,28.18,46300.0,17.7853,17.7916,17.7727,17.779,46300.0
2009-03-04 14:00:00,28.18,28.32,28.14,28.29,192700.0,17.779,17.8673,17.7537,17.8484,192700.0
2009-03-04 14:05:00,28.29,28.43,28.29,28.42,122300.0,17.8484,17.9367,17.8484,17.9304,122300.0
2009-03-04 14:10:00,28.43,28.44,28.33,28.33,68900.0,17.9367,17.943,17.8736,17.8736,68900.0
2009-03-04 14:15:00,28.34,28.48,28.32,28.42,124200.0,17.8799,17.9682,17.8673,17.9304,124200.0
2009-03-04 14:20:00,28.41,28.44,28.33,28.37,113100.0,17.9241,17.943,17.8736,17.8988,113100.0
2009-03-04 14:25:00,28.37,28.44,28.37,28.43,158400.0,17.8988,17.943,17.8988,17.9367,158400.0
2009-03-04 14:30:00,28.43,28.48,28.41,28.47,84400.0,17.9367,17.9682,17.9241,17.9619,84400.0
2009-03-04 14:35:00,28.47,28.59,28.47,28.53,130900.0,17.9619,18.0376,17.9619,17.9998,130900.0
2009-03-04 14:40:00,28.53,28.58,28.5,28.58,62700.0,17.9998,18.0313,17.9809,18.0313,62700.0
2009-03-04 14:45:00,28.58,28.67,28.58,28.59,81100.0,18.0313,18.0881,18.0313,18.0376,81100.0
2009-03-04 14:50:00,28.59,28.68,28.58,28.66,108700.0,18.0376,18.0944,18.0313,18.0818,108700.0
2009-03-04 14:55:00,28.66,28.73,28.6,28.72,164700.0,18.0818,18.126,18.0439,18.1197,164700.0
2009-03-04 15:00:00,28.72,28.78,28.66,28.7,140400.0,18.1197,18.1575,18.0818,18.107,140400.0
2009-03-04 15:05:00,28.7,28.72,28.65,28.68,130500.0,18.107,18.1197,18.0755,18.0944,130500.0
2009-03-04 15:10:00,28.67,28.84,28.67,28.76,158700.0,18.0881,18.1954,18.0881,18.1449,158700.0
2009-03-04 15:15:00,28.76,28.84,28.76,28.82,112900.0,18.1449,18.1954,18.1449,18.1827,112900.0
2009-03-04 15:20:00,28.82,28.83,28.76,28.8,205800.0,18.1827,18.1891,18.1449,18.1701,205800.0
2009-03-04 15:25:00,28.8,28.87,28.79,28.85,175900.0,18.1701,18.2143,18.1638,18.2017,175900.0
2009-03-04 15:30:00,28.86,28.86,28.81,28.82,137700.0,18.208,18.208,18.1764,18.1827,137700.0
2009-03-04 15:35:00,28.82,28.83,28.7,28.73,229600.0,18.1827,18.1891,18.107,18.126,229600.0
2009-03-04 15:40:00,28.72,28.74,28.62,28.73,312500.0,18.1197,18.1323,18.0566,18.126,312500.0
2009-03-04 15:45:00,28.73,28.74,28.62,28.64,278200.0,18.126,18.1323,18.0566,18.0692,278200.0
2009-03-04 15:50:00,28.64,28.67,28.54,28.54,448200.0,18.0692,18.0881,18.0061,18.0061,448200.0
2009-03-04 15:55:00,28.54,28.54,28.49,28.51,759700.0,18.0061,18.0061,17.9745,17.9872,759700.0
2009-03-05 09:30:00,27.89,28.39,27.5,27.82,218800.0,17.596,17.9115,17.3499,17.5518,218800.0
2009-03-05 09:35:00,27.82,27.89,27.68,27.85,116300.0,17.5518,17.596,17.4635,17.5708,116300.0
2009-03-05 09:40:00,27.84,27.93,27.73,27.82,85500.0,17.5645,17.6212,17.4951,17.5518,85500.0
2009-03-05 09:45:00,27.82,27.92,27.75,27.79,209800.0,17.5518,17.6149,17.5077,17.5329,209800.0
2009-03-05 09:50:00,27.8,27.88,27.75,27.78,280000.0,17.5392,17.5897,17.5077,17.5266,280000.0
2009-03-05 09:55:00,27.77,27.89,27.74,27.87,66300.0,17.5203,17.596,17.5014,17.5834,66300.0
2009-03-05 10:00:00,27.88,28.06,27.8,28.05,87300.0,17.5897,17.7033,17.5392,17.6969,87300.0
2009-03-05 10:05:00,28.05,28.1,27.94,28.01,98400.0,17.6969,17.7285,17.6275,17.6717,98400.0
2009-03-05 10:10:00,28.01,28.06,28.0,28.03,138800.0,17.6717,17.7033,17.6654,17.6843,138800.0
2009-03-05 10:15:00,28.03,28.07,28.03,28.05,70100.0,17.6843,17.7096,17.6843,17.6969,70100.0
2009-03-05 10:20:00,28.04,28.07,27.94,28.01,139300.0,17.6906,17.7096,17.6275,17.6717,139300.0
2009-03-05 10:25:00,28.0,28.06,27.99,28.03,66900.0,17.6654,17.7033,17.6591,17.6843,66900.0
2009-03-05 10:30:00,28.02,28.06,28.0,28.02,40000.0,17.678,17.7033,17.6654,17.678,40000.0
2009-03-05 10:35:00,28.01,28.02,27.93,27.96,118100.0,17.6717,17.678,17.6212,17.6402,118100.0
2009-03-05 10:40:00,27.96,28.07,27.96,28.01,74800.0,17.6402,17.7096,17.6402,17.6717,74800.0
2009-03-05 10:45:00,28.01,28.08,27.99,28.05,245100.0,17.6717,17.7159,17.6591,17.6969,245100.0
2009-03-05 10:50:00,28.05,28.07,27.89,27.93,170000.0,17.6969,17.7096,17.596,17.6212,170000.0
2009-03-05 10:55:00,27.94,28.05,27.93,28.0,118600.0,17.6275,17.6969,17.6212,17.6654,118600.0
2009-03-05 11:00:00,28.0,28.08,28.0,28.02,127100.0,17.6654,17.7159,17.6654,17.678,127100.0
2009-03-05 11:05:00,28.02,28.05,27.99,28.05,125500.0,17.678,17.6969,17.6591,17.6969,125500.0
2009-03-05 11:10:00,28.04,28.06,28.0,28.01,61600.0,17.6906,17.7033,17.6654,17.6717,61600.0
2009-03-05 11:15:00,28.01,28.01,27.84,27.86,200100.0,17.6717,17.6717,17.5645,17.5771,200100.0
2009-03-05 11:20:00,27.85,27.85,27.73,27.74,95000.0,17.5708,17.5708,17.4951,17.5014,95000.0
2009-03-05 11:25:00,27.74,27.79,27.72,27.79,72600.0,17.5014,17.5329,17.4887,17.5329,72600.0
2009-03-05 11:30:00,27.79,27.84,27.75,27.83,50200.0,17.5329,17.5645,17.5077,17.5581,50200.0
2009-03-05 11:35:00,27.83,27.84,27.75,27.76,59700.0,17.5581,17.5645,17.5077,17.514,59700.0
2009-03-05 11:40:00,27.77,27.77,27.69,27.77,77500.0,17.5203,17.5203,17.4698,17.5203,77500.0
2009-03-05 11:45:00,27.76,27.81,27.74,27.79,69700.0,17.514,17.5455,17.5014,17.5329,69700.0
2009-03-05 11:50:00,27.78,27.84,27.78,27.81,76000.0,17.5266,17.5645,17.5266,17.5455,76000.0
2009-03-05 11:55:00,27.81,27.87,27.8,27.84,107100.0,17.5455,17.5834,17.5392,17.5645,107100.0
2009-03-05 12:00:00,27.83,27.86,27.74,27.75,93900.0,17.5581,17.5771,17.5014,17.5077,93900.0
2009-03-05 12:05:00,27.75,27.76,27.67,27.74,126700.0,17.5077,17.514,17.4572,17.5014,126700.0
2009-03-05 12:10:00,27.74,27.75,27.63,27.68,63600.0,17.5014,17.5077,17.432,17.4635,63600.0
2009-03-05 12:15:00,27.68,27.71,27.63,27.7,72700.0,17.4635,17.4824,17.432,17.4761,72700.0
2009-03-05 12:20:00,27.7,27.74,27.66,27.69,54700.0,17.4761,17.5014,17.4509,17.4698,54700.0
2009-03-05 12:25:00,27.68,27.77,27.68,27.77,36300.0,17.4635,17.5203,17.4635,17.5203,36300.0
2009-03-05 12:30:00,27.77,27.79,27.71,27.75,26100.0,17.5203,17.5329,17.4824,17.5077,26100.0
2009-03-05 12:35:00,27.74,27.75,27.72,27.74,27600.0,17.5014,17.5077,17.4887,17.5014,27600.0
2009-03-05 12:40:00,27.74,27.76,27.73,27.73,32100.0,17.5014,17.514,17.4951,17.4951,32100.0
2009-03-05 12:45:00,27.74,27.74,27.6,27.61,105500.0,17.5014,17.5014,17.413,17.4193,105500.0
2009-03-05 12:50:00,27.61,27.64,27.6,27.61,52300.0,17.4193,17.4383,17.413,17.4193,52300.0
2009-03-05 12:55:00,27.6,27.61,27.55,27.57,46200.0,17.413,17.4193,17.3815,17.3941,46200.0
2009-03-05 13:00:00,27.57,27.58,27.53,27.57,42500.0,17.3941,17.4004,17.3689,17.3941,42500.0
2009-03-05 13:05:00,27.57,27.71,27.56,27.71,48900.0,17.3941,17.4824,17.3878,17.4824,48900.0
2009-03-05 13:10:00,27.71,27.89,27.71,27.85,87300.0,17.4824,17.596,17.4824,17.5708,87300.0
2009-03-05 13:15:00,27.85,27.86,27.76,27.81,34900.0,17.5708,17.5771,17.514,17.5455,34900.0
2009-03-05 13:20:00,27.81,27.81,27.79,27.79,54200.0,17.5455,17.5455,17.5329,17.5329,54200.0
2009-03-05 13:25:00,27.79,27.8,27.74,27.79,119800.0,17.5329,17.5392,17.5014,17.5329,119800.0
2009-03-05 13:30:00,27.78,27.79,27.68,27.69,92500.0,17.5266,17.5329,17.4635,17.4698,92500.0
2009-03-05 13:35:00,27.69,27.7,27.66,27.7,64400.0,17.4698,17.4761,17.4509,17.4761,64400.0
2009-03-05 13:40:00,27.69,27.77,27.66,27.67,105400.0,17.4698,17.5203,17.4509,17.4572,105400.0
2009-03-05 13:45:00,27.67,27.71,27.61,27.62,43900.0,17.4572,17.4824,17.4193,17.4257,43900.0
2009-03-05 13:50:00,27.62,27.64,27.58,27.61,70400.0,17.4257,17.4383,17.4004,17.4193,70400.0
2009-03-05 13:55:00,27.62,27.69,27.6,27.65,34700.0,17.4257,17.4698,17.413,17.4446,34700.0
2009-03-05 14:00:00,27.66,27.66,27.61,27.63,34500.0,17.4509,17.4509,17.4193,17.432,34500.0
2009-03-05 14:05:00,27.62,27.62,27.54,27.57,55900.0,17.4257,17.4257,17.3752,17.3941,55900.0
2009-03-05 14:10:00,27.57,27.57,27.53,27.55,46000.0,17.3941,17.3941,17.3689,17.3815,46000.0
2009-03-05 14:15:00,27.55,27.65,27.53,27.63,68900.0,17.3815,17.4446,17.3689,17.432,68900.0
2009-03-05 14:20:00,27.62,27.62,27.48,27.5,76500.0,17.4257,17.4257,17.3373,17.3499,76500.0
2009-03-05 14:25:00,27.5,27.57,27.48,27.52,49800.0,17.3499,17.3941,17.3373,17.3626,49800.0
2009-03-05 14:30:00,27.52,27.55,27.46,27.54,69000.0,17.3626,17.3815,17.3247,17.3752,69000.0
2009-03-05 14:35:00,27.55,27.59,27.49,27.53,72100.0,17.3815,17.4067,17.3436,17.3689,72100.0
2009-03-05 14:40:00,27.52,27.53,27.44,27.49,40600.0,17.3626,17.3689,17.3121,17.3436,40600.0
2009-03-05 14:45:00,27.5,27.57,27.45,27.47,53900.0,17.3499,17.3941,17.3184,17.331,53900.0
2009-03-05 14:50:00,27.47,27.52,27.47,27.51,37500.0,17.331,17.3626,17.331,17.3563,37500.0
2009-03-05 14:55:00,27.51,27.51,27.42,27.46,97200.0,17.3563,17.3563,17.2995,17.3247,97200.0
2009-03-05 15:00:00,27.46,27.55,27.44,27.55,62200.0,17.3247,17.3815,17.3121,17.3815,62200.0
2009-03-05 15:05:00,27.54,27.68,27.53,27.59,115100.0,17.3752,17.4635,17.3689,17.4067,115100.0
2009-03-05 15:10:00,27.58,27.64,27.54,27.57,89100.0,17.4004,17.4383,17.3752,17.3941,89100.0
2009-03-05 15:15:00,27.57,27.62,27.46,27.47,71500.0,17.3941,17.4257,17.3247,17.331,71500.0
2009-03-05 15:20:00,27.47,27.54,27.44,27.45,114300.0,17.331,17.3752,17.3121,17.3184,114300.0
2009-03-05 15:25:00,27.45,27.45,27.39,27.42,153400.0,17.3184,17.3184,17.2805,17.2995,153400.0
2009-03-05 15:30:00,27.43,27.46,27.35,27.35,164600.0,17.3058,17.3247,17.2553,17.2553,164600.0
2009-03-05 15:35:00,27.36,27.37,27.27,27.3,232700.0,17.2616,17.2679,17.2048,17.2238,232700.0
2009-03-05 15:40:00,27.3,27.34,27.22,27.24,381300.0,17.2238,17.249,17.1733,17.1859,381300.0
2009-03-05 15:45:00,27.24,27.39,27.21,27.37,288600.0,17.1859,17.2805,17.167,17.2679,288600.0
2009-03-05 15:50:00,27.38,27.43,27.33,27.43,302800.0,17.2742,17.3058,17.2427,17.3058,302800.0
2009-03-05 15:55:00,27.43,27.53,27.41,27.48,510000.0,17.3058,17.3689,17.2932,17.3373,510000.0
2009-03-06 09:30:00,27.65,27.81,27.6,27.76,116400.0,17.4446,17.5455,17.413,17.514,116400.0
2009-03-06 09:35:00,27.76,27.78,27.59,27.77,145600.0,17.514,17.5266,17.4067,17.5203,145600.0
2009-03-06 09:40:00,27.77,28.23,27.76,28.18,144800.0,17.5203,17.8105,17.514,17.779,144800.0
2009-03-06 09:45:00,28.18,28.2,28.08,28.14,112600.0,17.779,17.7916,17.7159,17.7537,112600.0
2009-03-06 09:50:00,28.14,28.19,28.06,28.1,183200.0,17.7537,17.7853,17.7033,17.7285,183200.0
2009-03-06 09:55:00,28.1,28.1,27.87,27.88,190900.0,17.7285,17.7285,17.5834,17.5897,190900.0
2009-03-06 10:00:00,27.87,27.89,27.75,27.75,84100.0,17.5834,17.596,17.5077,17.5077,84100.0
2009-03-06 10:05:00,27.75,27.8,27.69,27.78,96000.0,17.5077,17.5392,17.4698,17.5266,96000.0
2009-03-06 10:10:00,27.78,27.86,27.73,27.79,132000.0,17.5266,17.5771,17.4951,17.5329,132000.0
2009-03-06 10:15:00,27.79,27.81,27.71,27.81,140900.0,17.5329,17.5455,17.4824,17.5455,140900.0
2009-03-06 10:20:00,27.81,27.83,27.71,27.81,95700.0,17.5455,17.5581,17.4824,17.5455,95700.0
2009-03-06 10:25:00,27.81,27.92,27.78,27.89,90600.0,17.5455,17.6149,17.5266,17.596,90600.0
2009-03-06 10:30:00,27.9,27.99,27.84,27.85,111200.0,17.6023,17.6591,17.5645,17.5708,111200.0
2009-03-06 10:35:00,27.83,27.84,27.72,27.74,153800.0,17.5581,17.5645,17.4887,17.5014,153800.0
2009-03-06 10:40:00,27.74,27.87,27.73,27.86,121100.0,17.5014,17.5834,17.4951,17.5771,121100.0
2009-03-06 10:45:00,27.86,27.87,27.7,27.77,98300.0,17.5771,17.5834,17.4761,17.5203,98300.0
2009-03-06 10:50:00,27.76,27.82,27.73,27.75,86500.0,17.514,17.5518,17.4951,17.5077,86500.0
2009-03-06 10:55:00,27.75,27.85,27.67,27.7,108700.0,17.5077,17.5708,17.4572,17.4761,108700.0
2009-03-06 11:00:00,27.7,27.83,27.69,27.83,136200.0,17.4761,17.5581,17.4698,17.5581,136200.0
2009-03-06 11:05:00,27.82,27.83,27.72,27.75,83200.0,17.5518,17.5581,17.4887,17.5077,83200.0
2009-03-06 11:10:00,27.75,27.8,27.72,27.75,67300.0,17.5077,17.5392,17.4887,17.5077,67300.0
2009-03-06 11:15:00,27.75,27.76,27.69,27.72,108200.0,17.5077,17.514,17.4698,17.4887,108200.0
2009-03-06 11:20:00,27.72,27.73,27.61,27.62,68800.0,17.4887,17.4951,17.4193,17.4257,68800.0
2009-03-06 11:25:00,27.62,27.71,27.62,27.71,72400.0,17.4257,17.4824,17.4257,17.4824,72400.0
2009-03-06 11:30:00,27.71,27.8,27.7,27.74,98800.0,17.4824,17.5392,17.4761,17.5014,98800.0
2009-03-06 11:35:00,27.74,27.77,27.71,27.76,150800.0,17.5014,17.5203,17.4824,17.514,150800.0
2009-03-06 11:40:00,27.77,27.8,27.73,27.73,124800.0,17.5203,17.5392,17.4951,17.4951,124800.0
2009-03-06 11:45:00,27.73,27.74,27.63,27.7,72600.0,17.4951,17.5014,17.432,17.4761,72600.0
2009-03-06 11:50:00,27.7,27.78,27.66,27.76,59000.0,17.4761,17.5266,17.4509,17.514,59000.0
2009-03-06 11:55:00,27.77,27.84,27.77,27.79,84800.0,17.5203,17.5645,17.5203,17.5329,84800.0
2009-03-06 12:00:00,27.8,27.88,27.76,27.81,81400.0,17.5392,17.5897,17.514,17.5455,81400.0
2009-03-06 12:05:00,27.8,27.94,27.8,27.92,65200.0,17.5392,17.6275,17.5392,17.6149,65200.0
2009-03-06 12:10:00,27.92,27.92,27.82,27.82,62700.0,17.6149,17.6149,17.5518,17.5518,62700.0
2009-03-06 12:15:00,27.83,27.97,27.82,27.85,75800.0,17.5581,17.6465,17.5518,17.5708,75800.0
2009-03-06 12:20:00,27.85,27.91,27.82,27.82,41500.0,17.5708,17.6086,17.5518,17.5518,41500.0
2009-03-06 12:25:00,27.81,27.83,27.7,27.7,67900.0,17.5455,17.5581,17.4761,17.4761,67900.0
2009-03-06 12:30:00,27.7,27.72,27.67,27.71,60700.0,17.4761,17.4887,17.4572,17.4824,60700.0
2009-03-06 12:35:00,27.71,27.71,27.66,27.7,48700.0,17.4824,17.4824,17.4509,17.4761,48700.0
2009-03-06 12:40:00,27.7,27.71,27.61,27.7,85400.0,17.4761,17.4824,17.4193,17.4761,85400.0
2009-03-06 12:45:00,27.7,27.7,27.59,27.65,128500.0,17.4761,17.4761,17.4067,17.4446,128500.0
2009-03-06 12:50:00,27.65,27.68,27.61,27.67,65500.0,17.4446,17.4635,17.4193,17.4572,65500.0
2009-03-06 12:55:00,27.66,27.76,27.65,27.76,57900.0,17.4509,17.514,17.4446,17.514,57900.0
2009-03-06 13:00:00,27.76,27.76,27.67,27.67,26500.0,17.514,17.514,17.4572,17.4572,26500.0
2009-03-06 13:05:00,27.68,27.68,27.61,27.61,88200.0,17.4635,17.4635,17.4193,17.4193,88200.0
2009-03-06 13:10:00,27.61,27.64,27.56,27.56,33600.0,17.4193,17.4383,17.3878,17.3878,33600.0
2009-03-06 13:15:00,27.56,27.58,27.48,27.51,42400.0,17.3878,17.4004,17.3373,17.3563,42400.0
2009-03-06 13:20:00,27.5,27.55,27.48,27.52,46600.0,17.3499,17.3815,17.3373,17.3626,46600.0
2009-03-06 13:25:00,27.51,27.58,27.51,27.55,59400.0,17.3563,17.4004,17.3563,17.3815,59400.0
2009-03-06 13:30:00,27.55,27.56,27.45,27.49,87200.0,17.3815,17.3878,17.3184,17.3436,87200.0
2009-03-06 13:35:00,27.49,27.55,27.49,27.54,39500.0,17.3436,17.3815,17.3436,17.3752,39500.0
2009-03-06 13:40:00,27.54,27.56,27.47,27.55,67800.0,17.3752,17.3878,17.331,17.3815,67800.0
2009-03-06 13:45:00,27.55,27.6,27.53,27.56,52600.0,17.3815,17.413,17.3689,17.3878,52600.0
2009-03-06 13:50:00,27.55,27.58,27.5,27.57,54300.0,17.3815,17.4004,17.3499,17.3941,54300.0
2009-03-06 13:55:00,27.57,27.58,27.52,27.53,47700.0,17.3941,17.4004,17.3626,17.3689,47700.0
2009-03-06 14:00:00,27.53,27.66,27.52,27.62,123000.0,17.3689,17.4509,17.3626,17.4257,123000.0
2009-03-06 14:05:00,27.62,27.65,27.56,27.6,44000.0,17.4257,17.4446,17.3878,17.413,44000.0
2009-03-06 14:10:00,27.6,27.61,27.53,27.56,155100.0,17.413,17.4193,17.3689,17.3878,155100.0
2009-03-06 14:15:00,27.56,27.56,27.45,27.53,124700.0,17.3878,17.3878,17.3184,17.3689,124700.0
2009-03-06 14:20:00,27.53,27.58,27.52,27.55,60700.0,17.3689,17.4004,17.3626,17.3815,60700.0
2009-03-06 14:25:00,27.55,27.67,27.53,27.67,94300.0,17.3815,17.4572,17.3689,17.4572,94300.0
2009-03-06 14:30:00,27.68,27.7,27.56,27.59,82500.0,17.4635,17.4761,17.3878,17.4067,82500.0
2009-03-06 14:35:00,27.59,27.67,27.56,27.61,80600.0,17.4067,17.4572,17.3878,17.4193,80600.0
2009-03-06 14:40:00,27.61,27.61,27.49,27.54,121500.0,17.4193,17.4193,17.3436,17.3752,121500.0
2009-03-06 14:45:00,27.55,27.63,27.53,27.56,138400.0,17.3815,17.432,17.3689,17.3878,138400.0
2009-03-06 14:50:00,27.55,27.62,27.55,27.57,67100.0,17.3815,17.4257,17.3815,17.3941,67100.0
2009-03-06 14:55:00,27.57,27.6,27.55,27.55,135500.0,17.3941,17.413,17.3815,17.3815,135500.0
2009-03-06 15:00:00,27.56,27.6,27.54,27.57,179600.0,17.3878,17.413,17.3752,17.3941,179600.0
2009-03-06 15:05:00,27.57,27.62,27.55,27.6,132100.0,17.3941,17.4257,17.3815,17.413,132100.0
2009-03-06 15:10:00,27.6,27.63,27.56,27.6,123900.0,17.413,17.432,17.3878,17.413,123900.0
2009-03-06 15:15:00,27.59,27.67,27.59,27.61,102900.0,17.4067,17.4572,17.4067,17.4193,102900.0
2009-03-06 15:20:00,27.6,27.64,27.56,27.57,145000.0,17.413,17.4383,17.3878,17.3941,145000.0
2009-03-06 15:25:00,27.56,27.6,27.54,27.56,63800.0,17.3878,17.413,17.3752,17.3878,63800.0
2009-03-06 15:30:00,27.56,27.69,27.55,27.68,117900.0,17.3878,17.4698,17.3815,17.4635,117900.0
2009-03-06 15:35:00,27.68,27.68,27.56,27.57,182900.0,17.4635,17.4635,17.3878,17.3941,182900.0
2009-03-06 15:40:00,27.56,27.84,27.56,27.81,273200.0,17.3878,17.5645,17.3878,17.5455,273200.0
2009-03-06 15:45:00,27.81,27.95,27.68,27.77,219700.0,17.5455,17.6339,17.4635,17.5203,219700.0
2009-03-06 15:50:00,27.76,27.92,27.72,27.91,265000.0,17.514,17.6149,17.4887,17.6086,265000.0
2009-03-06 15:55:00,27.91,28.02,27.91,27.99,297000.0,17.6086,17.678,17.6086,17.6591,297000.0
2009-03-09 09:30:00,27.73,27.94,27.5,27.52,150700.0,17.4951,17.6275,17.3499,17.3626,150700.0
2009-03-09 09:35:00,27.5,27.77,27.47,27.7,169800.0,17.3499,17.5203,17.331,17.4761,169800.0
2009-03-09 09:40:00,27.7,27.8,27.68,27.76,118700.0,17.4761,17.5392,17.4635,17.514,118700.0
2009-03-09 09:45:00,27.75,27.91,27.69,27.87,170000.0,17.5077,17.6086,17.4698,17.5834,170000.0
2009-03-09 09:50:00,27.86,27.96,27.78,27.92,173000.0,17.5771,17.6402,17.5266,17.6149,173000.0
2009-03-09 09:55:00,27.92,27.97,27.81,27.83,94300.0,17.6149,17.6465,17.5455,17.5581,94300.0
2009-03-09 10:00:00,27.83,27.89,27.83,27.88,198500.0,17.5581,17.596,17.5581,17.5897,198500.0
2009-03-09 10:05:00,27.87,28.04,27.86,28.0,147400.0,17.5834,17.6906,17.5771,17.6654,147400.0
2009-03-09 10:10:00,28.01,28.19,28.0,28.18,224300.0,17.6717,17.7853,17.6654,17.779,224300.0
2009-03-09 10:15:00,28.17,28.38,28.15,28.37,242100.0,17.7727,17.9051,17.76,17.8988,242100.0
2009-03-09 10:20:00,28.38,28.54,28.36,28.5,232100.0,17.9051,18.0061,17.8925,17.9809,232100.0
2009-03-09 10:25:00,28.51,28.64,28.5,28.58,263600.0,17.9872,18.0692,17.9809,18.0313,263600.0
2009-03-09 10:30:00,28.58,28.67,28.54,28.54,217600.0,18.0313,18.0881,18.0061,18.0061,217600.0
2009-03-09 10:35:00,28.55,28.56,28.23,28.25,165000.0,18.0124,18.0187,17.8105,17.8231,165000.0
2009-03-09 10:40:00,28.26,28.38,28.23,28.33,165400.0,17.8294,17.9051,17.8105,17.8736,165400.0
2009-03-09 10:45:00,28.33,28.38,28.3,28.3,61100.0,17.8736,17.9051,17.8547,17.8547,61100.0
2009-03-09 10:50:00,28.3,28.31,28.22,28.27,97200.0,17.8547,17.861,17.8042,17.8357,97200.0
2009-03-09 10:55:00,28.26,28.32,28.11,28.17,68600.0,17.8294,17.8673,17.7348,17.7727,68600.0
2009-03-09 11:00:00,28.18,28.21,28.13,28.13,86000.0,17.779,17.7979,17.7474,17.7474,86000.0
2009-03-09 11:05:00,28.14,28.14,27.99,28.0,104000.0,17.7537,17.7537,17.6591,17.6654,104000.0
2009-03-09 11:10:00,28.0,28.06,28.0,28.05,58300.0,17.6654,17.7033,17.6654,17.6969,58300.0
2009-03-09 11:15:00,28.05,28.07,28.02,28.05,84300.0,17.6969,17.7096,17.678,17.6969,84300.0
2009-03-09 11:20:00,28.04,28.08,27.95,28.07,106000.0,17.6906,17.7159,17.6339,17.7096,106000.0
2009-03-09 11:25:00,28.06,28.14,28.05,28.12,119900.0,17.7033,17.7537,17.6969,17.7411,119900.0
2009-03-09 11:30:00,28.12,28.17,28.08,28.17,68900.0,17.7411,17.7727,17.7159,17.7727,68900.0
2009-03-09 11:35:00,28.16,28.24,28.12,28.2,61200.0,17.7663,17.8168,17.7411,17.7916,61200.0
2009-03-09 11:40:00,28.2,28.25,28.17,28.23,93500.0,17.7916,17.8231,17.7727,17.8105,93500.0
2009-03-09 11:45:00,28.24,28.27,28.22,28.25,83800.0,17.8168,17.8357,17.8042,17.8231,83800.0
2009-03-09 11:50:00,28.25,28.26,28.14,28.16,91200.0,17.8231,17.8294,17.7537,17.7663,91200.0
2009-03-09 11:55:00,28.15,28.19,28.09,28.13,101200.0,17.76,17.7853,17.7222,17.7474,101200.0
2009-03-09 12:00:00,28.13,28.17,28.08,28.1,33900.0,17.7474,17.7727,17.7159,17.7285,33900.0
2009-03-09 12:05:00,28.11,28.14,28.02,28.03,71500.0,17.7348,17.7537,17.678,17.6843,71500.0
2009-03-09 12:10:00,28.02,28.18,28.0,28.14,46800.0,17.678,17.779,17.6654,17.7537,46800.0
2009-03-09 12:15:00,28.14,28.22,28.13,28.16,38800.0,17.7537,17.8042,17.7474,17.7663,38800.0
2009-03-09 12:20:00,28.17,28.23,28.15,28.18,61200.0,17.7727,17.8105,17.76,17.779,61200.0
2009-03-09 12:25:00,28.18,28.19,28.07,28.09,36400.0,17.779,17.7853,17.7096,17.7222,36400.0
2009-03-09 12:30:00,28.1,28.1,28.06,28.06,26000.0,17.7285,17.7285,17.7033,17.7033,26000.0
2009-03-09 12:35:00,28.06,28.07,27.92,27.92,76000.0,17.7033,17.7096,17.6149,17.6149,76000.0
2009-03-09 12:40:00,27.92,27.97,27.88,27.97,73500.0,17.6149,17.6465,17.5897,17.6465,73500.0
2009-03-09 12:45:00,27.97,28.04,27.97,28.03,41200.0,17.6465,17.6906,17.6465,17.6843,41200.0
2009-03-09 12:50:00,28.04,28.04,28.0,28.0,29600.0,17.6906,17.6906,17.6654,17.6654,29600.0
2009-03-09 12:55:00,28.0,28.01,28.0,28.01,29700.0,17.6654,17.6717,17.6654,17.6717,29700.0
2009-03-09 13:00:00,28.0,28.01,27.99,28.0,94800.0,17.6654,17.6717,17.6591,17.6654,94800.0
2009-03-09 13:05:00,28.0,28.01,27.94,27.95,169800.0,17.6654,17.6717,17.6275,17.6339,169800.0
2009-03-09 13:10:00,27.95,28.0,27.93,27.99,78500.0,17.6339,17.6654,17.6212,17.6591,78500.0
2009-03-09 13:15:00,28.0,28.01,27.98,28.0,109600.0,17.6654,17.6717,17.6528,17.6654,109600.0
2009-03-09 13:20:00,28.01,28.01,27.98,27.99,52500.0,17.6717,17.6717,17.6528,17.6591,52500.0
2009-03-09 13:25:00,27.99,28.05,27.98,28.05,95600.0,17.6591,17.6969,17.6528,17.6969,95600.0
2009-03-09 13:30:00,28.04,28.06,28.01,28.02,61500.0,17.6906,17.7033,17.6717,17.678,61500.0
2009-03-09 13:35:00,28.03,28.03,27.99,28.0,69400.0,17.6843,17.6843,17.6591,17.6654,69400.0
2009-03-09 13:40:00,28.0,28.09,27.98,28.07,95900.0,17.6654,17.7222,17.6528,17.7096,95900.0
2009-03-09 13:45:00,28.08,28.08,28.02,28.05,98900.0,17.7159,17.7159,17.678,17.6969,98900.0
2009-03-09 13:50:00,28.05,28.13,28.05,28.09,70600.0,17.6969,17.7474,17.6969,17.7222,70600.0
2009-03-09 13:55:00,28.09,28.14,28.08,28.1,69400.0,17.7222,17.7537,17.7159,17.7285,69400.0
2009-03-09 14:00:00,28.11,28.25,28.09,28.24,104700.0,17.7348,17.8231,17.7222,17.8168,104700.0
2009-03-09 14:05:00,28.25,28.25,28.22,28.23,65000.0,17.8231,17.8231,17.8042,17.8105,65000.0
2009-03-09 14:10:00,28.23,28.26,28.19,28.22,66300.0,17.8105,17.8294,17.7853,17.8042,66300.0
2009-03-09 14:15:00,28.22,28.26,28.2,28.26,52000.0,17.8042,17.8294,17.7916,17.8294,52000.0
2009-03-09 14:20:00,28.24,28.27,28.09,28.13,105600.0,17.8168,17.8357,17.7222,17.7474,105600.0
2009-03-09 14:25:00,28.12,28.2,28.09,28.19,76200.0,17.7411,17.7916,17.7222,17.7853,76200.0
2009-03-09 14:30:00,28.19,28.23,28.15,28.15,72600.0,17.7853,17.8105,17.76,17.76,72600.0
2009-03-09 14:35:00,28.15,28.16,28.08,28.12,100800.0,17.76,17.7663,17.7159,17.7411,100800.0
2009-03-09 14:40:00,28.15,28.18,28.1,28.11,60600.0,17.76,17.779,17.7285,17.7348,60600.0
2009-03-09 14:45:00,28.11,28.17,28.1,28.15,54800.0,17.7348,17.7727,17.7285,17.76,54800.0
2009-03-09 14:50:00,28.16,28.21,28.14,28.16,69400.0,17.7663,17.7979,17.7537,17.7663,69400.0
2009-03-09 14:55:00,28.16,28.19,28.1,28.14,51500.0,17.7663,17.7853,17.7285,17.7537,51500.0
2009-03-09 15:00:00,28.13,28.19,28.13,28.15,63900.0,17.7474,17.7853,17.7474,17.76,63900.0
2009-03-09 15:05:00,28.15,28.17,28.0,28.04,88200.0,17.76,17.7727,17.6654,17.6906,88200.0
2009-03-09 15:10:00,28.04,28.04,27.91,27.93,132900.0,17.6906,17.6906,17.6086,17.6212,132900.0
2009-03-09 15:15:00,27.93,28.01,27.88,28.0,184800.0,17.6212,17.6717,17.5897,17.6654,184800.0
2009-03-09 15:20:00,28.0,28.01,27.9,27.92,101200.0,17.6654,17.6717,17.6023,17.6149,101200.0
2009-03-09 15:25:00,27.92,28.02,27.88,27.97,172100.0,17.6149,17.678,17.5897,17.6465,172100.0
2009-03-09 15:30:00,27.97,27.98,27.92,27.96,114900.0,17.6465,17.6528,17.6149,17.6402,114900.0
2009-03-09 15:35:00,27.95,28.01,27.9,27.9,112100.0,17.6339,17.6717,17.6023,17.6023,112100.0
2009-03-09 15:40:00,27.9,27.96,27.87,27.93,102200.0,17.6023,17.6402,17.5834,17.6212,102200.0
2009-03-09 15:45:00,27.94,27.94,27.89,27.9,147600.0,17.6275,17.6275,17.596,17.6023,147600.0
2009-03-09 15:50:00,27.89,27.97,27.89,27.91,275200.0,17.596,17.6465,17.596,17.6086,275200.0
2009-03-09 15:55:00,27.91,28.0,27.91,27.98,199100.0,17.6086,17.6654,17.6086,17.6528,199100.0
2009-03-10 09:30:00,28.63,28.85,28.33,28.71,213700.0,18.0629,18.2017,17.8736,18.1133,213700.0
2009-03-10 09:35:00,28.71,28.71,28.48,28.61,204400.0,18.1133,18.1133,17.9682,18.0503,204400.0
2009-03-10 09:40:00,28.61,28.87,28.6,28.87,158800.0,18.0503,18.2143,18.0439,18.2143,158800.0
2009-03-10 09:45:00,28.87,28.91,28.79,28.8,95400.0,18.2143,18.2395,18.1638,18.1701,95400.0
2009-03-10 09:50:00,28.8,28.93,28.76,28.84,82700.0,18.1701,18.2521,18.1449,18.1954,82700.0
2009-03-10 09:55:00,28.84,28.92,28.82,28.88,48200.0,18.1954,18.2458,18.1827,18.2206,48200.0
2009-03-10 10:00:00,28.88,28.93,28.87,28.88,72300.0,18.2206,18.2521,18.2143,18.2206,72300.0
2009-03-10 10:05:00,28.87,28.96,28.76,28.96,126200.0,18.2143,18.2711,18.1449,18.2711,126200.0
2009-03-10 10:10:00,28.95,28.98,28.87,28.98,149500.0,18.2648,18.2837,18.2143,18.2837,149500.0
2009-03-10 10:15:00,28.98,29.2,28.97,29.07,211900.0,18.2837,18.4225,18.2774,18.3405,211900.0
2009-03-10 10:20:00,29.07,29.07,28.94,28.96,101400.0,18.3405,18.3405,18.2585,18.2711,101400.0
2009-03-10 10:25:00,28.96,28.98,28.87,28.9,129900.0,18.2711,18.2837,18.2143,18.2332,129900.0
2009-03-10 10:30:00,28.89,28.96,28.86,28.87,145200.0,18.2269,18.2711,18.208,18.2143,145200.0
2009-03-10 10:35:00,28.86,28.9,28.82,28.84,107300.0,18.208,18.2332,18.1827,18.1954,107300.0
2009-03-10 10:40:00,28.84,28.88,28.81,28.85,71700.0,18.1954,18.2206,18.1764,18.2017,71700.0
2009-03-10 10:45:00,28.84,28.93,28.84,28.92,88300.0,18.1954,18.2521,18.1954,18.2458,88300.0
2009-03-10 10:50:00,28.92,29.04,28.92,29.04,61400.0,18.2458,18.3215,18.2458,18.3215,61400.0
2009-03-10 10:55:00,29.04,29.05,28.96,29.0,86200.0,18.3215,18.3279,18.2711,18.2963,86200.0
2009-03-10 11:00:00,29.0,29.0,28.93,28.94,66100.0,18.2963,18.2963,18.2521,18.2585,66100.0
2009-03-10 11:05:00,28.93,28.93,28.82,28.86,81000.0,18.2521,18.2521,18.1827,18.208,81000.0
2009-03-10 11:10:00,28.86,29.02,28.84,29.02,137600.0,18.208,18.3089,18.1954,18.3089,137600.0
2009-03-10 11:15:00,29.02,29.32,29.01,29.26,462200.0,18.3089,18.4982,18.3026,18.4603,462200.0
2009-03-10 11:20:00,29.25,29.32,29.19,29.28,142600.0,18.454,18.4982,18.4162,18.473,142600.0
2009-03-10 11:25:00,29.28,29.41,29.26,29.37,79000.0,18.473,18.555,18.4603,18.5297,79000.0
2009-03-10 11:30:00,29.38,29.39,29.34,29.36,76500.0,18.536,18.5424,18.5108,18.5234,76500.0
2009-03-10 11:35:00,29.36,29.36,29.29,29.29,51200.0,18.5234,18.5234,18.4793,18.4793,51200.0
2009-03-10 11:40:00,29.28,29.34,29.27,29.32,104600.0,18.473,18.5108,18.4667,18.4982,104600.0
2009-03-10 11:45:00,29.32,29.36,29.31,29.35,73000.0,18.4982,18.5234,18.4919,18.5171,73000.0
2009-03-10 11:50:00,29.35,29.42,29.34,29.41,100900.0,18.5171,18.5613,18.5108,18.555,100900.0
2009-03-10 11:55:00,29.41,29.63,29.4,29.56,209800.0,18.555,18.6938,18.5487,18.6496,209800.0
2009-03-10 12:00:00,29.56,29.67,29.53,29.64,217600.0,18.6496,18.719,18.6307,18.7001,217600.0
2009-03-10 12:05:00,29.64,29.72,29.57,29.6,154200.0,18.7001,18.7506,18.6559,18.6748,154200.0
2009-03-10 12:10:00,29.59,29.67,29.57,29.64,99900.0,18.6685,18.719,18.6559,18.7001,99900.0
2009-03-10 12:15:00,29.63,29.65,29.59,29.59,95100.0,18.6938,18.7064,18.6685,18.6685,95100.0
2009-03-10 12:20:00,29.59,29.59,29.54,29.55,35300.0,18.6685,18.6685,18.637,18.6433,35300.0
2009-03-10 12:25:00,29.54,29.7,29.54,29.69,93000.0,18.637,18.7379,18.637,18.7316,93000.0
2009-03-10 12:30:00,29.69,29.71,29.65,29.65,124800.0,18.7316,18.7442,18.7064,18.7064,124800.0
2009-03-10 12:35:00,29.65,29.65,29.59,29.6,100000.0,18.7064,18.7064,18.6685,18.6748,100000.0
2009-03-10 12:40:00,29.6,29.65,29.58,29.65,66900.0,18.6748,18.7064,18.6622,18.7064,66900.0
2009-03-10 12:45:00,29.66,29.67,29.61,29.61,192800.0,18.7127,18.719,18.6812,18.6812,192800.0
2009-03-10 12:50:00,29.61,29.62,29.49,29.51,105400.0,18.6812,18.6875,18.6054,18.6181,105400.0
2009-03-10 12:55:00,29.51,29.51,29.46,29.47,47900.0,18.6181,18.6181,18.5865,18.5928,47900.0
2009-03-10 13:00:00,29.48,29.48,29.4,29.4,74200.0,18.5991,18.5991,18.5487,18.5487,74200.0
2009-03-10 13:05:00,29.4,29.44,29.26,29.41,246100.0,18.5487,18.5739,18.4603,18.555,246100.0
2009-03-10 13:10:00,29.41,29.44,29.38,29.42,65400.0,18.555,18.5739,18.536,18.5613,65400.0
2009-03-10 13:15:00,29.42,29.46,29.41,29.42,52300.0,18.5613,18.5865,18.555,18.5613,52300.0
2009-03-10 13:20:00,29.42,29.43,29.35,29.35,34600.0,18.5613,18.5676,18.5171,18.5171,34600.0
2009-03-10 13:25:00,29.35,29.36,29.29,29.3,50900.0,18.5171,18.5234,18.4793,18.4856,50900.0
2009-03-10 13:30:00,29.29,29.44,29.28,29.42,84300.0,18.4793,18.5739,18.473,18.5613,84300.0
2009-03-10 13:35:00,29.42,29.42,29.33,29.34,69300.0,18.5613,18.5613,18.5045,18.5108,69300.0
2009-03-10 13:40:00,29.34,29.44,29.33,29.4,67900.0,18.5108,18.5739,18.5045,18.5487,67900.0
2009-03-10 13:45:00,29.4,29.4,29.33,29.33,48800.0,18.5487,18.5487,18.5045,18.5045,48800.0
2009-03-10 13:50:00,29.33,29.35,29.25,29.25,45600.0,18.5045,18.5171,18.454,18.454,45600.0
2009-03-10 13:55:00,29.25,29.28,29.22,29.28,54700.0,18.454,18.473,18.4351,18.473,54700.0
2009-03-10 14:00:00,29.27,29.28,29.26,29.27,29200.0,18.4667,18.473,18.4603,18.4667,29200.0
2009-03-10 14:05:00,29.27,29.34,29.27,29.3,97500.0,18.4667,18.5108,18.4667,18.4856,97500.0
2009-03-10 14:10:00,29.3,29.34,29.26,29.32,195200.0,18.4856,18.5108,18.4603,18.4982,195200.0
2009-03-10 14:15:00,29.32,29.42,29.29,29.39,101400.0,18.4982,18.5613,18.4793,18.5424,101400.0
2009-03-10 14:20:00,29.39,29.4,29.29,29.3,83100.0,18.5424,18.5487,18.4793,18.4856,83100.0
2009-03-10 14:25:00,29.3,29.43,29.3,29.38,71100.0,18.4856,18.5676,18.4856,18.536,71100.0
2009-03-10 14:30:00,29.37,29.52,29.37,29.49,66200.0,18.5297,18.6244,18.5297,18.6054,66200.0
2009-03-10 14:35:00,29.48,29.52,29.43,29.44,68700.0,18.5991,18.6244,18.5676,18.5739,68700.0
2009-03-10 14:40:00,29.44,29.47,29.41,29.47,40900.0,18.5739,18.5928,18.555,18.5928,40900.0
2009-03-10 14:45:00,29.47,29.48,29.33,29.34,101000.0,18.5928,18.5991,18.5045,18.5108,101000.0
2009-03-10 14:50:00,29.33,29.39,29.33,29.37,52800.0,18.5045,18.5424,18.5045,18.5297,52800.0
2009-03-10 14:55:00,29.38,29.54,29.38,29.52,91900.0,18.536,18.637,18.536,18.6244,91900.0
2009-03-10 15:00:00,29.53,29.55,29.51,29.54,82000.0,18.6307,18.6433,18.6181,18.637,82000.0
2009-03-10 15:05:00,29.54,29.61,29.53,29.58,113700.0,18.637,18.6812,18.6307,18.6622,113700.0
2009-03-10 15:10:00,29.58,29.63,29.57,29.57,107300.0,18.6622,18.6938,18.6559,18.6559,107300.0
2009-03-10 15:15:00,29.56,29.58,29.49,29.52,209700.0,18.6496,18.6622,18.6054,18.6244,209700.0
2009-03-10 15:20:00,29.52,29.58,29.49,29.52,96500.0,18.6244,18.6622,18.6054,18.6244,96500.0
2009-03-10 15:25:00,29.51,29.69,29.49,29.66,151200.0,18.6181,18.7316,18.6054,18.7127,151200.0
2009-03-10 15:30:00,29.66,29.69,29.58,29.66,153300.0,18.7127,18.7316,18.6622,18.7127,153300.0
2009-03-10 15:35:00,29.67,29.7,29.6,29.68,141500.0,18.719,18.7379,18.6748,18.7253,141500.0
2009-03-10 15:40:00,29.69,29.76,29.61,29.66,363900.0,18.7316,18.7758,18.6812,18.7127,363900.0
2009-03-10 15:45:00,29.65,29.66,29.56,29.57,226400.0,18.7064,18.7127,18.6496,18.6559,226400.0
2009-03-10 15:50:00,29.57,29.67,29.56,29.65,191600.0,18.6559,18.719,18.6496,18.7064,191600.0
2009-03-10 15:55:00,29.65,29.71,29.63,29.69,299400.0,18.7064,18.7442,18.6938,18.7316,299400.0
2009-03-11 09:30:00,30.01,30.04,29.42,29.5,103800.0,18.9335,18.9524,18.5613,18.6118,103800.0
2009-03-11 09:35:00,29.47,29.74,29.47,29.69,70200.0,18.5928,18.7632,18.5928,18.7316,70200.0
2009-03-11 09:40:00,29.7,29.77,29.6,29.75,47500.0,18.7379,18.7821,18.6748,18.7695,47500.0
2009-03-11 09:45:00,29.75,30.0,29.72,29.94,55200.0,18.7695,18.9272,18.7506,18.8894,55200.0
2009-03-11 09:50:00,29.93,30.09,29.88,30.07,47000.0,18.883,18.984,18.8515,18.9714,47000.0
2009-03-11 09:55:00,30.07,30.07,29.9,30.0,83200.0,18.9714,18.9714,18.8641,18.9272,83200.0
2009-03-11 10:00:00,29.99,30.06,29.94,30.0,98800.0,18.9209,18.9651,18.8894,18.9272,98800.0
2009-03-11 10:05:00,30.0,30.02,29.92,29.93,103300.0,18.9272,18.9398,18.8767,18.883,103300.0
2009-03-11 10:10:00,29.92,30.01,29.86,29.94,68700.0,18.8767,18.9335,18.8389,18.8894,68700.0
2009-03-11 10:15:00,29.94,29.97,29.75,29.84,112600.0,18.8894,18.9083,18.7695,18.8263,112600.0
2009-03-11 10:20:00,29.82,29.83,29.75,29.79,64900.0,18.8136,18.82,18.7695,18.7947,64900.0
2009-03-11 10:25:00,29.79,29.94,29.77,29.9,80800.0,18.7947,18.8894,18.7821,18.8641,80800.0
2009-03-11 10:30:00,29.88,29.92,29.84,29.89,89600.0,18.8515,18.8767,18.8263,18.8578,89600.0
2009-03-11 10:35:00,29.89,29.89,29.76,29.8,148100.0,18.8578,18.8578,18.7758,18.801,148100.0
2009-03-11 10:40:00,29.8,29.97,29.78,29.84,178900.0,18.801,18.9083,18.7884,18.8263,178900.0
2009-03-11 10:45:00,29.84,29.91,29.83,29.87,654800.0,18.8263,18.8704,18.82,18.8452,654800.0
2009-03-11 10:50:00,29.87,29.9,29.77,29.78,79100.0,18.8452,18.8641,18.7821,18.7884,79100.0
2009-03-11 10:55:00,29.79,29.84,29.77,29.8,215300.0,18.7947,18.8263,18.7821,18.801,215300.0
2009-03-11 11:00:00,29.8,29.83,29.68,29.7,245700.0,18.801,18.82,18.7253,18.7379,245700.0
2009-03-11 11:05:00,29.7,29.75,29.7,29.75,51300.0,18.7379,18.7695,18.7379,18.7695,51300.0
2009-03-11 11:10:00,29.75,29.75,29.68,29.69,46300.0,18.7695,18.7695,18.7253,18.7316,46300.0
2009-03-11 11:15:00,29.69,29.7,29.65,29.68,81800.0,18.7316,18.7379,18.7064,18.7253,81800.0
2009-03-11 11:20:00,29.68,29.69,29.58,29.65,179100.0,18.7253,18.7316,18.6622,18.7064,179100.0
2009-03-11 11:25:00,29.66,29.66,29.64,29.66,58700.0,18.7127,18.7127,18.7001,18.7127,58700.0
2009-03-11 11:30:00,29.66,29.69,29.63,29.68,115100.0,18.7127,18.7316,18.6938,18.7253,115100.0
2009-03-11 11:35:00,29.68,29.68,29.64,29.65,163800.0,18.7253,18.7253,18.7001,18.7064,163800.0
2009-03-11 11:40:00,29.65,29.66,29.52,29.52,91600.0,18.7064,18.7127,18.6244,18.6244,91600.0
2009-03-11 11:45:00,29.53,29.54,29.47,29.49,147300.0,18.6307,18.637,18.5928,18.6054,147300.0
2009-03-11 11:50:00,29.49,29.51,29.43,29.47,71200.0,18.6054,18.6181,18.5676,18.5928,71200.0
2009-03-11 11:55:00,29.47,29.49,29.41,29.41,112500.0,18.5928,18.6054,18.555,18.555,112500.0
2009-03-11 12:00:00,29.42,29.43,29.33,29.35,172200.0,18.5613,18.5676,18.5045,18.5171,172200.0
2009-03-11 12:05:00,29.35,29.36,29.32,29.33,69100.0,18.5171,18.5234,18.4982,18.5045,69100.0
2009-03-11 12:10:00,29.32,29.35,29.24,29.25,126900.0,18.4982,18.5171,18.4477,18.454,126900.0
2009-03-11 12:15:00,29.25,29.25,29.16,29.17,108800.0,18.454,18.454,18.3973,18.4036,108800.0
2009-03-11 12:20:00,29.16,29.21,29.15,29.19,97300.0,18.3973,18.4288,18.3909,18.4162,97300.0
2009-03-11 12:25:00,29.2,29.21,29.08,29.1,141400.0,18.4225,18.4288,18.3468,18.3594,141400.0
2009-03-11 12:30:00,29.09,29.16,29.08,29.11,314600.0,18.3531,18.3973,18.3468,18.3657,314600.0
2009-03-11 12:35:00,29.1,29.12,29.02,29.04,237200.0,18.3594,18.372,18.3089,18.3215,237200.0
2009-03-11 12:40:00,29.02,29.12,28.99,29.12,93700.0,18.3089,18.372,18.29,18.372,93700.0
2009-03-11 12:45:00,29.11,29.21,29.11,29.21,55300.0,18.3657,18.4288,18.3657,18.4288,55300.0
2009-03-11 12:50:00,29.21,29.26,29.2,29.21,38200.0,18.4288,18.4603,18.4225,18.4288,38200.0
2009-03-11 12:55:00,29.21,29.22,29.13,29.13,28700.0,18.4288,18.4351,18.3783,18.3783,28700.0
2009-03-11 13:00:00,29.14,29.2,29.14,29.19,43000.0,18.3846,18.4225,18.3846,18.4162,43000.0
2009-03-11 13:05:00,29.2,29.22,29.09,29.11,63000.0,18.4225,18.4351,18.3531,18.3657,63000.0
2009-03-11 13:10:00,29.11,29.12,29.08,29.08,102100.0,18.3657,18.372,18.3468,18.3468,102100.0
2009-03-11 13:15:00,29.08,29.11,29.06,29.08,138400.0,18.3468,18.3657,18.3342,18.3468,138400.0
2009-03-11 13:20:00,29.07,29.08,28.99,28.99,66100.0,18.3405,18.3468,18.29,18.29,66100.0
2009-03-11 13:25:00,29.04,29.04,28.89,28.9,94200.0,18.3215,18.3215,18.2269,18.2332,94200.0
2009-03-11 13:30:00,28.91,28.95,28.79,28.82,298400.0,18.2395,18.2648,18.1638,18.1827,298400.0
2009-03-11 13:35:00,28.8,28.92,28.79,28.92,169300.0,18.1701,18.2458,18.1638,18.2458,169300.0
2009-03-11 13:40:00,28.92,28.96,28.9,28.96,72600.0,18.2458,18.2711,18.2332,18.2711,72600.0
2009-03-11 13:45:00,28.96,29.0,28.91,28.91,64400.0,18.2711,18.2963,18.2395,18.2395,64400.0
2009-03-11 13:50:00,28.91,28.93,28.88,28.88,56200.0,18.2395,18.2521,18.2206,18.2206,56200.0
2009-03-11 13:55:00,28.87,28.91,28.86,28.91,49800.0,18.2143,18.2395,18.208,18.2395,49800.0
2009-03-11 14:00:00,28.91,29.0,28.88,28.98,34300.0,18.2395,18.2963,18.2206,18.2837,34300.0
2009-03-11 14:05:00,28.97,28.98,28.88,28.88,48800.0,18.2774,18.2837,18.2206,18.2206,48800.0
2009-03-11 14:10:00,28.88,28.91,28.84,28.91,42900.0,18.2206,18.2395,18.1954,18.2395,42900.0
2009-03-11 14:15:00,28.91,28.92,28.75,28.75,112300.0,18.2395,18.2458,18.1386,18.1386,112300.0
2009-03-11 14:20:00,28.75,28.76,28.67,28.75,138600.0,18.1386,18.1449,18.0881,18.1386,138600.0
2009-03-11 14:25:00,28.74,28.76,28.7,28.75,69800.0,18.1323,18.1449,18.107,18.1386,69800.0
2009-03-11 14:30:00,28.75,28.77,28.73,28.75,72200.0,18.1386,18.1512,18.126,18.1386,72200.0
2009-03-11 14:35:00,28.76,28.78,28.72,28.77,54600.0,18.1449,18.1575,18.1197,18.1512,54600.0
2009-03-11 14:40:00,28.76,28.81,28.75,28.78,102200.0,18.1449,18.1764,18.1386,18.1575,102200.0
2009-03-11 14:45:00,28.77,28.81,28.74,28.76,105800.0,18.1512,18.1764,18.1323,18.1449,105800.0
2009-03-11 14:50:00,28.77,28.8,28.71,28.79,80600.0,18.1512,18.1701,18.1133,18.1638,80600.0
2009-03-11 14:55:00,28.78,28.8,28.69,28.7,98800.0,18.1575,18.1701,18.1007,18.107,98800.0
2009-03-11 15:00:00,28.71,28.73,28.68,28.71,115100.0,18.1133,18.126,18.0944,18.1133,115100.0
2009-03-11 15:05:00,28.71,28.76,28.67,28.73,131800.0,18.1133,18.1449,18.0881,18.126,131800.0
2009-03-11 15:10:00,28.73,28.86,28.72,28.86,112800.0,18.126,18.208,18.1197,18.208,112800.0
2009-03-11 15:15:00,28.87,28.87,28.8,28.86,89200.0,18.2143,18.2143,18.1701,18.208,89200.0
2009-03-11 15:20:00,28.86,28.9,28.83,28.86,113700.0,18.208,18.2332,18.1891,18.208,113700.0
2009-03-11 15:25:00,28.88,28.9,28.85,28.89,145300.0,18.2206,18.2332,18.2017,18.2269,145300.0
2009-03-11 15:30:00,28.89,28.94,28.84,28.94,129100.0,18.2269,18.2585,18.1954,18.2585,129100.0
2009-03-11 15:35:00,28.93,29.0,28.9,28.99,141400.0,18.2521,18.2963,18.2332,18.29,141400.0
2009-03-11 15:40:00,28.99,29.0,28.95,28.99,130000.0,18.29,18.2963,18.2648,18.29,130000.0
2009-03-11 15:45:00,28.99,29.0,28.92,28.97,167400.0,18.29,18.2963,18.2458,18.2774,167400.0
2009-03-11 15:50:00,28.96,28.99,28.9,28.9,241200.0,18.2711,18.29,18.2332,18.2332,241200.0
2009-03-11 15:55:00,28.91,28.92,28.85,28.87,399400.0,18.2395,18.2458,18.2017,18.2143,399400.0
2009-03-12 09:30:00,28.78,29.14,28.75,28.86,87000.0,18.1575,18.3846,18.1386,18.208,87000.0
2009-03-12 09:35:00,28.85,28.99,28.75,28.93,49500.0,18.2017,18.29,18.1386,18.2521,49500.0
2009-03-12 09:40:00,28.93,28.95,28.85,28.87,43700.0,18.2521,18.2648,18.2017,18.2143,43700.0
2009-03-12 09:45:00,28.88,28.89,28.78,28.85,60200.0,18.2206,18.2269,18.1575,18.2017,60200.0
2009-03-12 09:50:00,28.85,28.93,28.79,28.93,50000.0,18.2017,18.2521,18.1638,18.2521,50000.0
2009-03-12 09:55:00,28.92,29.0,28.9,29.0,38000.0,18.2458,18.2963,18.2332,18.2963,38000.0
2009-03-12 10:00:00,28.99,29.05,28.98,29.02,114000.0,18.29,18.3279,18.2837,18.3089,114000.0
2009-03-12 10:05:00,29.02,29.06,29.01,29.04,95800.0,18.3089,18.3342,18.3026,18.3215,95800.0
2009-03-12 10:10:00,29.04,29.05,29.0,29.02,93900.0,18.3215,18.3279,18.2963,18.3089,93900.0
2009-03-12 10:15:00,29.03,29.14,29.01,29.13,82700.0,18.3152,18.3846,18.3026,18.3783,82700.0
2009-03-12 10:20:00,29.14,29.28,29.13,29.2,107000.0,18.3846,18.473,18.3783,18.4225,107000.0
2009-03-12 10:25:00,29.18,29.28,29.18,29.26,47300.0,18.4099,18.473,18.4099,18.4603,47300.0
2009-03-12 10:30:00,29.29,29.37,29.29,29.31,79600.0,18.4793,18.5297,18.4793,18.4919,79600.0
2009-03-12 10:35:00,29.3,29.37,29.29,29.31,57100.0,18.4856,18.5297,18.4793,18.4919,57100.0
2009-03-12 10:40:00,29.31,29.43,29.25,29.4,72200.0,18.4919,18.5676,18.454,18.5487,72200.0
2009-03-12 10:45:00,29.4,29.62,29.38,29.53,110700.0,18.5487,18.6875,18.536,18.6307,110700.0
2009-03-12 10:50:00,29.53,29.61,29.52,29.6,80700.0,18.6307,18.6812,18.6244,18.6748,80700.0
2009-03-12 10:55:00,29.6,29.61,29.54,29.56,56700.0,18.6748,18.6812,18.637,18.6496,56700.0
2009-03-12 11:00:00,29.56,29.61,29.55,29.56,44100.0,18.6496,18.6812,18.6433,18.6496,44100.0
2009-03-12 11:05:00,29.56,29.57,29.5,29.56,31700.0,18.6496,18.6559,18.6118,18.6496,31700.0
2009-03-12 11:10:00,29.56,29.65,29.55,29.64,40700.0,18.6496,18.7064,18.6433,18.7001,40700.0
2009-03-12 11:15:00,29.64,29.65,29.55,29.56,44700.0,18.7001,18.7064,18.6433,18.6496,44700.0
2009-03-12 11:20:00,29.56,29.57,29.47,29.48,59500.0,18.6496,18.6559,18.5928,18.5991,59500.0
2009-03-12 11:25:00,29.47,29.55,29.45,29.55,40400.0,18.5928,18.6433,18.5802,18.6433,40400.0
2009-03-12 11:30:00,29.55,29.64,29.54,29.61,53800.0,18.6433,18.7001,18.637,18.6812,53800.0
2009-03-12 11:35:00,29.6,29.63,29.57,29.62,33600.0,18.6748,18.6938,18.6559,18.6875,33600.0
2009-03-12 11:40:00,29.62,29.77,29.6,29.76,74800.0,18.6875,18.7821,18.6748,18.7758,74800.0
2009-03-12 11:45:00,29.76,29.79,29.67,29.67,41300.0,18.7758,18.7947,18.719,18.719,41300.0
2009-03-12 11:50:00,29.68,29.7,29.64,29.65,114400.0,18.7253,18.7379,18.7001,18.7064,114400.0
2009-03-12 11:55:00,29.64,29.64,29.57,29.59,32100.0,18.7001,18.7001,18.6559,18.6685,32100.0
2009-03-12 12:00:00,29.6,29.67,29.6,29.66,31000.0,18.6748,18.719,18.6748,18.7127,31000.0
2009-03-12 12:05:00,29.66,29.77,29.64,29.73,55800.0,18.7127,18.7821,18.7001,18.7569,55800.0
2009-03-12 12:10:00,29.74,29.82,29.72,29.79,50500.0,18.7632,18.8136,18.7506,18.7947,50500.0
2009-03-12 12:15:00,29.8,29.84,29.76,29.76,35400.0,18.801,18.8263,18.7758,18.7758,35400.0
2009-03-12 12:20:00,29.76,29.83,29.76,29.78,70500.0,18.7758,18.82,18.7758,18.7884,70500.0
2009-03-12 12:25:00,29.78,29.79,29.72,29.79,74600.0,18.7884,18.7947,18.7506,18.7947,74600.0
2009-03-12 12:30:00,29.79,29.81,29.73,29.8,28700.0,18.7947,18.8073,18.7569,18.801,28700.0
2009-03-12 12:35:00,29.8,29.84,29.73,29.74,21800.0,18.801,18.8263,18.7569,18.7632,21800.0
2009-03-12 12:40:00,29.75,29.78,29.73,29.77,21200.0,18.7695,18.7884,18.7569,18.7821,21200.0
2009-03-12 12:45:00,29.77,29.78,29.72,29.74,45800.0,18.7821,18.7884,18.7506,18.7632,45800.0
2009-03-12 12:50:00,29.74,29.81,29.68,29.81,28100.0,18.7632,18.8073,18.7253,18.8073,28100.0
2009-03-12 12:55:00,29.81,29.85,29.76,29.78,43300.0,18.8073,18.8326,18.7758,18.7884,43300.0
2009-03-12 13:00:00,29.77,29.89,29.67,29.71,109800.0,18.7821,18.8578,18.719,18.7442,109800.0
2009-03-12 13:05:00,29.71,29.82,29.69,29.81,54100.0,18.7442,18.8136,18.7316,18.8073,54100.0
2009-03-12 13:10:00,29.81,29.83,29.76,29.77,27300.0,18.8073,18.82,18.7758,18.7821,27300.0
2009-03-12 13:15:00,29.78,29.8,29.74,29.75,32000.0,18.7884,18.801,18.7632,18.7695,32000.0
2009-03-12 13:20:00,29.75,29.84,29.75,29.78,26100.0,18.7695,18.8263,18.7695,18.7884,26100.0
2009-03-12 13:25:00,29.77,29.77,29.66,29.66,104100.0,18.7821,18.7821,18.7127,18.7127,104100.0
2009-03-12 13:30:00,29.66,29.71,29.66,29.7,26500.0,18.7127,18.7442,18.7127,18.7379,26500.0
2009-03-12 13:35:00,29.7,29.75,29.7,29.73,27100.0,18.7379,18.7695,18.7379,18.7569,27100.0
2009-03-12 13:40:00,29.72,29.79,29.72,29.74,37900.0,18.7506,18.7947,18.7506,18.7632,37900.0
2009-03-12 13:45:00,29.74,29.79,29.73,29.75,67300.0,18.7632,18.7947,18.7569,18.7695,67300.0
2009-03-12 13:50:00,29.75,29.81,29.72,29.81,55900.0,18.7695,18.8073,18.7506,18.8073,55900.0
2009-03-12 13:55:00,29.81,29.82,29.76,29.77,44000.0,18.8073,18.8136,18.7758,18.7821,44000.0
2009-03-12 14:00:00,29.78,29.85,29.77,29.84,51000.0,18.7884,18.8326,18.7821,18.8263,51000.0
2009-03-12 14:05:00,29.84,29.84,29.65,29.67,137200.0,18.8263,18.8263,18.7064,18.719,137200.0
2009-03-12 14:10:00,29.67,29.82,29.66,29.79,45300.0,18.719,18.8136,18.7127,18.7947,45300.0
2009-03-12 14:15:00,29.8,29.91,29.78,29.79,87800.0,18.801,18.8704,18.7884,18.7947,87800.0
2009-03-12 14:20:00,29.8,29.89,29.79,29.83,56600.0,18.801,18.8578,18.7947,18.82,56600.0
2009-03-12 14:25:00,29.83,29.89,29.81,29.88,40200.0,18.82,18.8578,18.8073,18.8515,40200.0
2009-03-12 14:30:00,29.88,29.95,29.86,29.93,30800.0,18.8515,18.8957,18.8389,18.883,30800.0
2009-03-12 14:35:00,29.93,29.97,29.88,29.9,48300.0,18.883,18.9083,18.8515,18.8641,48300.0
2009-03-12 14:40:00,29.91,29.93,29.88,29.89,40100.0,18.8704,18.883,18.8515,18.8578,40100.0
2009-03-12 14:45:00,29.89,29.95,29.89,29.95,59400.0,18.8578,18.8957,18.8578,18.8957,59400.0
2009-03-12 14:50:00,29.95,29.97,29.93,29.95,75400.0,18.8957,18.9083,18.883,18.8957,75400.0
2009-03-12 14:55:00,29.95,30.06,29.95,30.04,381300.0,18.8957,18.9651,18.8957,18.9524,381300.0
2009-03-12 15:00:00,30.05,30.08,30.04,30.04,83300.0,18.9588,18.9777,18.9524,18.9524,83300.0
2009-03-12 15:05:00,30.04,30.06,30.03,30.05,100900.0,18.9524,18.9651,18.9461,18.9588,100900.0
2009-03-12 15:10:00,30.06,30.13,30.05,30.11,143800.0,18.9651,19.0092,18.9588,18.9966,143800.0
2009-03-12 15:15:00,30.12,30.13,30.08,30.12,97800.0,19.0029,19.0092,18.9777,19.0029,97800.0
2009-03-12 15:20:00,30.11,30.12,30.06,30.06,73000.0,18.9966,19.0029,18.9651,18.9651,73000.0
2009-03-12 15:25:00,30.07,30.08,29.98,30.03,67700.0,18.9714,18.9777,18.9146,18.9461,67700.0
2009-03-12 15:30:00,30.02,30.08,30.0,30.0,271700.0,18.9398,18.9777,18.9272,18.9272,271700.0
2009-03-12 15:35:00,30.0,30.05,29.97,30.02,156800.0,18.9272,18.9588,18.9083,18.9398,156800.0
2009-03-12 15:40:00,30.02,30.04,30.0,30.01,77800.0,18.9398,18.9524,18.9272,18.9335,77800.0
2009-03-12 15:45:00,30.01,30.08,30.0,30.05,91100.0,18.9335,18.9777,18.9272,18.9588,91100.0
2009-03-12 15:50:00,30.04,30.08,30.03,30.05,165700.0,18.9524,18.9777,18.9461,18.9588,165700.0
2009-03-12 15:55:00,30.04,30.07,29.99,30.05,315000.0,18.9524,18.9714,18.9209,18.9588,315000.0
2009-03-13 09:30:00,30.14,30.29,30.09,30.14,74400.0,19.0155,19.1102,18.984,19.0155,74400.0
2009-03-13 09:35:00,30.15,30.27,30.1,30.14,38100.0,19.0218,19.0976,18.9903,19.0155,38100.0
2009-03-13 09:40:00,30.14,30.3,30.09,30.16,76600.0,19.0155,19.1165,18.984,19.0282,76600.0
2009-03-13 09:45:00,30.18,30.29,30.14,30.28,55600.0,19.0408,19.1102,19.0155,19.1039,55600.0
2009-03-13 09:50:00,30.28,30.38,30.22,30.36,42700.0,19.1039,19.167,19.066,19.1543,42700.0
2009-03-13 09:55:00,30.37,30.57,30.27,30.56,126900.0,19.1606,19.2868,19.0976,19.2805,126900.0
2009-03-13 10:00:00,30.55,30.55,30.4,30.5,60600.0,19.2742,19.2742,19.1796,19.2427,60600.0
2009-03-13 10:05:00,30.5,30.66,30.45,30.66,105100.0,19.2427,19.3436,19.2111,19.3436,105100.0
2009-03-13 10:10:00,30.66,30.79,30.63,30.78,138100.0,19.3436,19.4256,19.3247,19.4193,138100.0
2009-03-13 10:15:00,30.77,30.9,30.77,30.87,146600.0,19.413,19.495,19.413,19.4761,146600.0
2009-03-13 10:20:00,30.87,30.95,30.71,30.71,123000.0,19.4761,19.5266,19.3752,19.3752,123000.0
2009-03-13 10:25:00,30.7,30.8,30.65,30.71,84800.0,19.3688,19.4319,19.3373,19.3752,84800.0
2009-03-13 10:30:00,30.71,30.77,30.66,30.77,42300.0,19.3752,19.413,19.3436,19.413,42300.0
2009-03-13 10:35:00,30.76,30.88,30.71,30.88,61400.0,19.4067,19.4824,19.3752,19.4824,61400.0
2009-03-13 10:40:00,30.88,30.9,30.82,30.87,83500.0,19.4824,19.495,19.4446,19.4761,83500.0
2009-03-13 10:45:00,30.89,30.92,30.85,30.9,86500.0,19.4887,19.5076,19.4635,19.495,86500.0
2009-03-13 10:50:00,30.9,30.9,30.77,30.85,70800.0,19.495,19.495,19.413,19.4635,70800.0
2009-03-13 10:55:00,30.84,30.92,30.72,30.73,139800.0,19.4572,19.5076,19.3815,19.3878,139800.0
2009-03-13 11:00:00,30.72,30.85,30.71,30.83,70300.0,19.3815,19.4635,19.3752,19.4509,70300.0
2009-03-13 11:05:00,30.83,30.84,30.73,30.77,108500.0,19.4509,19.4572,19.3878,19.413,108500.0
2009-03-13 11:10:00,30.76,30.81,30.73,30.76,92200.0,19.4067,19.4382,19.3878,19.4067,92200.0
2009-03-13 11:15:00,30.76,30.76,30.62,30.62,170200.0,19.4067,19.4067,19.3184,19.3184,170200.0
2009-03-13 11:20:00,30.62,30.69,30.51,30.68,130600.0,19.3184,19.3625,19.249,19.3562,130600.0
2009-03-13 11:25:00,30.68,30.68,30.61,30.67,56200.0,19.3562,19.3562,19.3121,19.3499,56200.0
2009-03-13 11:30:00,30.67,30.69,30.57,30.61,67200.0,19.3499,19.3625,19.2868,19.3121,67200.0
2009-03-13 11:35:00,30.61,30.63,30.55,30.56,67000.0,19.3121,19.3247,19.2742,19.2805,67000.0
2009-03-13 11:40:00,30.56,30.58,30.47,30.47,136600.0,19.2805,19.2931,19.2237,19.2237,136600.0
2009-03-13 11:45:00,30.49,30.5,30.37,30.47,74700.0,19.2364,19.2427,19.1606,19.2237,74700.0
2009-03-13 11:50:00,30.47,30.49,30.43,30.46,55900.0,19.2237,19.2364,19.1985,19.2174,55900.0
2009-03-13 11:55:00,30.45,30.53,30.45,30.51,41500.0,19.2111,19.2616,19.2111,19.249,41500.0
2009-03-13 12:00:00,30.51,30.54,30.45,30.48,86400.0,19.249,19.2679,19.2111,19.23,86400.0
2009-03-13 12:05:00,30.49,30.51,30.47,30.49,38100.0,19.2364,19.249,19.2237,19.2364,38100.0
2009-03-13 12:10:00,30.49,30.52,30.43,30.48,79300.0,19.2364,19.2553,19.1985,19.23,79300.0
2009-03-13 12:15:00,30.47,30.5,30.44,30.49,54900.0,19.2237,19.2427,19.2048,19.2364,54900.0
2009-03-13 12:20:00,30.49,30.51,30.47,30.51,38100.0,19.2364,19.249,19.2237,19.249,38100.0
2009-03-13 12:25:00,30.52,30.54,30.49,30.53,66100.0,19.2553,19.2679,19.2364,19.2616,66100.0
2009-03-13 12:30:00,30.53,30.58,30.52,30.57,54100.0,19.2616,19.2931,19.2553,19.2868,54100.0
2009-03-13 12:35:00,30.58,30.61,30.51,30.52,49300.0,19.2931,19.3121,19.249,19.2553,49300.0
2009-03-13 12:40:00,30.52,30.6,30.51,30.55,66700.0,19.2553,19.3058,19.249,19.2742,66700.0
2009-03-13 12:45:00,30.55,30.67,30.54,30.67,94400.0,19.2742,19.3499,19.2679,19.3499,94400.0
2009-03-13 12:50:00,30.67,30.71,30.65,30.68,35200.0,19.3499,19.3752,19.3373,19.3562,35200.0
2009-03-13 12:55:00,30.68,30.74,30.68,30.72,35800.0,19.3562,19.3941,19.3562,19.3815,35800.0
2009-03-13 13:00:00,30.72,30.76,30.69,30.74,48600.0,19.3815,19.4067,19.3625,19.3941,48600.0
2009-03-13 13:05:00,30.74,30.79,30.73,30.78,41800.0,19.3941,19.4256,19.3878,19.4193,41800.0
2009-03-13 13:10:00,30.79,30.84,30.78,30.84,85600.0,19.4256,19.4572,19.4193,19.4572,85600.0
2009-03-13 13:15:00,30.84,30.84,30.78,30.83,39700.0,19.4572,19.4572,19.4193,19.4509,39700.0
2009-03-13 13:20:00,30.84,30.93,30.83,30.93,40800.0,19.4572,19.514,19.4509,19.514,40800.0
2009-03-13 13:25:00,30.93,30.97,30.9,30.96,37000.0,19.514,19.5392,19.495,19.5329,37000.0
2009-03-13 13:30:00,30.97,30.97,30.92,30.93,34400.0,19.5392,19.5392,19.5076,19.514,34400.0
2009-03-13 13:35:00,30.93,30.97,30.9,30.95,49100.0,19.514,19.5392,19.495,19.5266,49100.0
2009-03-13 13:40:00,30.95,30.96,30.84,30.87,45300.0,19.5266,19.5329,19.4572,19.4761,45300.0
2009-03-13 13:45:00,30.87,30.87,30.84,30.85,26700.0,19.4761,19.4761,19.4572,19.4635,26700.0
2009-03-13 13:50:00,30.86,30.97,30.85,30.95,31400.0,19.4698,19.5392,19.4635,19.5266,31400.0
2009-03-13 13:55:00,30.95,30.98,30.91,30.98,24800.0,19.5266,19.5455,19.5013,19.5455,24800.0
2009-03-13 14:00:00,30.98,31.05,30.94,30.95,73000.0,19.5455,19.5897,19.5203,19.5266,73000.0
2009-03-13 14:05:00,30.96,31.02,30.9,31.01,73200.0,19.5329,19.5707,19.495,19.5644,73200.0
2009-03-13 14:10:00,31.01,31.01,30.92,30.96,31100.0,19.5644,19.5644,19.5076,19.5329,31100.0
2009-03-13 14:15:00,30.96,30.98,30.9,30.91,36500.0,19.5329,19.5455,19.495,19.5013,36500.0
2009-03-13 14:20:00,30.91,30.91,30.8,30.8,63700.0,19.5013,19.5013,19.4319,19.4319,63700.0
2009-03-13 14:25:00,30.81,30.85,30.78,30.81,83300.0,19.4382,19.4635,19.4193,19.4382,83300.0
2009-03-13 14:30:00,30.81,30.81,30.75,30.75,122900.0,19.4382,19.4382,19.4004,19.4004,122900.0
2009-03-13 14:35:00,30.76,30.83,30.75,30.79,70700.0,19.4067,19.4509,19.4004,19.4256,70700.0
2009-03-13 14:40:00,30.8,30.8,30.78,30.79,28800.0,19.4319,19.4319,19.4193,19.4256,28800.0
2009-03-13 14:45:00,30.78,30.95,30.78,30.91,82900.0,19.4193,19.5266,19.4193,19.5013,82900.0
2009-03-13 14:50:00,30.91,30.92,30.82,30.87,80900.0,19.5013,19.5076,19.4446,19.4761,80900.0
2009-03-13 14:55:00,30.86,30.91,30.83,30.84,64600.0,19.4698,19.5013,19.4509,19.4572,64600.0
2009-03-13 15:00:00,30.84,30.9,30.83,30.85,33700.0,19.4572,19.495,19.4509,19.4635,33700.0
2009-03-13 15:05:00,30.85,30.88,30.79,30.82,43700.0,19.4635,19.4824,19.4256,19.4446,43700.0
2009-03-13 15:10:00,30.81,30.87,30.81,30.84,32700.0,19.4382,19.4761,19.4382,19.4572,32700.0
2009-03-13 15:15:00,30.83,30.96,30.8,30.93,125400.0,19.4509,19.5329,19.4319,19.514,125400.0
2009-03-13 15:20:00,30.94,30.94,30.88,30.89,71500.0,19.5203,19.5203,19.4824,19.4887,71500.0
2009-03-13 15:25:00,30.9,30.91,30.79,30.8,152400.0,19.495,19.5013,19.4256,19.4319,152400.0
2009-03-13 15:30:00,30.8,30.81,30.69,30.72,154000.0,19.4319,19.4382,19.3625,19.3815,154000.0
2009-03-13 15:35:00,30.72,30.74,30.63,30.67,125800.0,19.3815,19.3941,19.3247,19.3499,125800.0
2009-03-13 15:40:00,30.66,30.78,30.66,30.77,145000.0,19.3436,19.4193,19.3436,19.413,145000.0
2009-03-13 15:45:00,30.77,30.78,30.62,30.65,157800.0,19.413,19.4193,19.3184,19.3373,157800.0
2009-03-13 15:50:00,30.65,30.73,30.64,30.72,179800.0,19.3373,19.3878,19.331,19.3815,179800.0
2009-03-13 15:55:00,30.72,30.73,30.64,30.67,316800.0,19.3815,19.3878,19.331,19.3499,316800.0
2009-03-16 09:30:00,30.84,31.1,30.78,30.95,113700.0,19.4572,19.6212,19.4193,19.5266,113700.0
2009-03-16 09:35:00,30.93,31.19,30.86,31.19,93300.0,19.514,19.678,19.4698,19.678,93300.0
2009-03-16 09:40:00,31.19,31.26,31.15,31.23,70600.0,19.678,19.7222,19.6528,19.7032,70600.0
2009-03-16 09:45:00,31.23,31.27,31.19,31.25,68200.0,19.7032,19.7285,19.678,19.7158,68200.0
2009-03-16 09:50:00,31.25,31.3,31.2,31.26,72700.0,19.7158,19.7474,19.6843,19.7222,72700.0
2009-03-16 09:55:00,31.26,31.31,31.19,31.3,84600.0,19.7222,19.7537,19.678,19.7474,84600.0
2009-03-16 10:00:00,31.29,31.3,31.22,31.27,41800.0,19.7411,19.7474,19.6969,19.7285,41800.0
2009-03-16 10:05:00,31.26,31.3,31.21,31.3,48500.0,19.7222,19.7474,19.6906,19.7474,48500.0
2009-03-16 10:10:00,31.3,31.31,31.23,31.28,53700.0,19.7474,19.7537,19.7032,19.7348,53700.0
2009-03-16 10:15:00,31.27,31.3,31.2,31.2,100200.0,19.7285,19.7474,19.6843,19.6843,100200.0
2009-03-16 10:20:00,31.21,31.26,31.2,31.21,85000.0,19.6906,19.7222,19.6843,19.6906,85000.0
2009-03-16 10:25:00,31.2,31.24,31.18,31.21,77000.0,19.6843,19.7095,19.6717,19.6906,77000.0
2009-03-16 10:30:00,31.22,31.44,31.22,31.41,119400.0,19.6969,19.8357,19.6969,19.8168,119400.0
2009-03-16 10:35:00,31.41,31.5,31.39,31.48,52800.0,19.8168,19.8736,19.8042,19.861,52800.0
2009-03-16 10:40:00,31.49,31.52,31.48,31.51,53400.0,19.8673,19.8862,19.861,19.8799,53400.0
2009-03-16 10:45:00,31.5,31.55,31.47,31.47,61800.0,19.8736,19.9051,19.8546,19.8546,61800.0
2009-03-16 10:50:00,31.46,31.49,31.39,31.4,50800.0,19.8483,19.8673,19.8042,19.8105,50800.0
2009-03-16 10:55:00,31.41,31.49,31.4,31.44,43200.0,19.8168,19.8673,19.8105,19.8357,43200.0
2009-03-16 11:00:00,31.45,31.48,31.42,31.47,75000.0,19.842,19.861,19.8231,19.8546,75000.0
2009-03-16 11:05:00,31.47,31.47,31.43,31.46,55600.0,19.8546,19.8546,19.8294,19.8483,55600.0
2009-03-16 11:10:00,31.46,31.6,31.46,31.54,109300.0,19.8483,19.9367,19.8483,19.8988,109300.0
2009-03-16 11:15:00,31.54,31.57,31.5,31.54,33700.0,19.8988,19.9177,19.8736,19.8988,33700.0
2009-03-16 11:20:00,31.54,31.63,31.54,31.63,50400.0,19.8988,19.9556,19.8988,19.9556,50400.0
2009-03-16 11:25:00,31.63,31.66,31.54,31.54,36100.0,19.9556,19.9745,19.8988,19.8988,36100.0
2009-03-16 11:30:00,31.55,31.64,31.55,31.61,58000.0,19.9051,19.9619,19.9051,19.943,58000.0
2009-03-16 11:35:00,31.61,31.61,31.57,31.59,62200.0,19.943,19.943,19.9177,19.9304,62200.0
2009-03-16 11:40:00,31.6,31.61,31.58,31.59,45500.0,19.9367,19.943,19.924,19.9304,45500.0
2009-03-16 11:45:00,31.59,31.64,31.59,31.62,42000.0,19.9304,19.9619,19.9304,19.9493,42000.0
2009-03-16 11:50:00,31.62,31.64,31.5,31.51,194900.0,19.9493,19.9619,19.8736,19.8799,194900.0
2009-03-16 11:55:00,31.51,31.63,31.5,31.61,48400.0,19.8799,19.9556,19.8736,19.943,48400.0
2009-03-16 12:00:00,31.61,31.61,31.55,31.57,65900.0,19.943,19.943,19.9051,19.9177,65900.0
2009-03-16 12:05:00,31.56,31.6,31.53,31.54,90000.0,19.9114,19.9367,19.8925,19.8988,90000.0
2009-03-16 12:10:00,31.54,31.63,31.53,31.62,64400.0,19.8988,19.9556,19.8925,19.9493,64400.0
2009-03-16 12:15:00,31.62,31.62,31.59,31.61,54200.0,19.9493,19.9493,19.9304,19.943,54200.0
2009-03-16 12:20:00,31.6,31.63,31.59,31.61,69600.0,19.9367,19.9556,19.9304,19.943,69600.0
2009-03-16 12:25:00,31.61,31.63,31.59,31.61,31600.0,19.943,19.9556,19.9304,19.943,31600.0
2009-03-16 12:30:00,31.61,31.66,31.6,31.64,58700.0,19.943,19.9745,19.9367,19.9619,58700.0
2009-03-16 12:35:00,31.64,31.71,31.61,31.7,61000.0,19.9619,20.0061,19.943,19.9998,61000.0
2009-03-16 12:40:00,31.7,31.71,31.67,31.7,54200.0,19.9998,20.0061,19.9808,19.9998,54200.0
2009-03-16 12:45:00,31.7,31.72,31.68,31.68,54700.0,19.9998,20.0124,19.9871,19.9871,54700.0
2009-03-16 12:50:00,31.69,31.72,31.65,31.72,68300.0,19.9934,20.0124,19.9682,20.0124,68300.0
2009-03-16 12:55:00,31.73,31.74,31.7,31.71,36600.0,20.0187,20.025,19.9998,20.0061,36600.0
2009-03-16 13:00:00,31.7,31.74,31.69,31.71,94600.0,19.9998,20.025,19.9934,20.0061,94600.0
2009-03-16 13:05:00,31.72,31.74,31.64,31.66,67000.0,20.0124,20.025,19.9619,19.9745,67000.0
2009-03-16 13:10:00,31.66,31.69,31.65,31.68,44900.0,19.9745,19.9934,19.9682,19.9871,44900.0
2009-03-16 13:15:00,31.68,31.71,31.66,31.7,54000.0,19.9871,20.0061,19.9745,19.9998,54000.0
2009-03-16 13:20:00,31.71,31.73,31.69,31.72,46800.0,20.0061,20.0187,19.9934,20.0124,46800.0
2009-03-16 13:25:00,31.72,31.73,31.69,31.7,59900.0,20.0124,20.0187,19.9934,19.9998,59900.0
2009-03-16 13:30:00,31.71,31.71,31.66,31.7,68500.0,20.0061,20.0061,19.9745,19.9998,68500.0
2009-03-16 13:35:00,31.7,31.73,31.63,31.71,86300.0,19.9998,20.0187,19.9556,20.0061,86300.0
2009-03-16 13:40:00,31.71,31.72,31.69,31.71,20800.0,20.0061,20.0124,19.9934,20.0061,20800.0
2009-03-16 13:45:00,31.72,31.73,31.69,31.71,32900.0,20.0124,20.0187,19.9934,20.0061,32900.0
2009-03-16 13:50:00,31.7,31.72,31.68,31.69,104400.0,19.9998,20.0124,19.9871,19.9934,104400.0
2009-03-16 13:55:00,31.69,31.7,31.64,31.64,136100.0,19.9934,19.9998,19.9619,19.9619,136100.0
2009-03-16 14:00:00,31.64,31.64,31.46,31.5,118300.0,19.9619,19.9619,19.8483,19.8736,118300.0
2009-03-16 14:05:00,31.5,31.51,31.37,31.38,71100.0,19.8736,19.8799,19.7916,19.7979,71100.0
2009-03-16 14:10:00,31.38,31.41,31.37,31.39,40500.0,19.7979,19.8168,19.7916,19.8042,40500.0
2009-03-16 14:15:00,31.4,31.53,31.39,31.51,105300.0,19.8105,19.8925,19.8042,19.8799,105300.0
2009-03-16 14:20:00,31.5,31.51,31.33,31.34,75400.0,19.8736,19.8799,19.7663,19.7726,75400.0
2009-03-16 14:25:00,31.35,31.36,31.27,31.28,99400.0,19.7789,19.7852,19.7285,19.7348,99400.0
2009-03-16 14:30:00,31.29,31.37,31.29,31.3,71500.0,19.7411,19.7916,19.7411,19.7474,71500.0
2009-03-16 14:35:00,31.3,31.32,31.23,31.31,75100.0,19.7474,19.76,19.7032,19.7537,75100.0
2009-03-16 14:40:00,31.31,31.42,31.3,31.4,88800.0,19.7537,19.8231,19.7474,19.8105,88800.0
2009-03-16 14:45:00,31.4,31.46,31.4,31.46,42200.0,19.8105,19.8483,19.8105,19.8483,42200.0
2009-03-16 14:50:00,31.46,31.47,31.35,31.38,47200.0,19.8483,19.8546,19.7789,19.7979,47200.0
2009-03-16 14:55:00,31.37,31.38,31.25,31.27,35200.0,19.7916,19.7979,19.7158,19.7285,35200.0
2009-03-16 15:00:00,31.27,31.29,31.15,31.16,100200.0,19.7285,19.7411,19.6528,19.6591,100200.0
2009-03-16 15:05:00,31.16,31.17,31.05,31.14,95900.0,19.6591,19.6654,19.5897,19.6464,95900.0
2009-03-16 15:10:00,31.13,31.21,31.1,31.21,57600.0,19.6401,19.6906,19.6212,19.6906,57600.0
2009-03-16 15:15:00,31.21,31.21,31.12,31.14,42700.0,19.6906,19.6906,19.6338,19.6464,42700.0
2009-03-16 15:20:00,31.14,31.15,30.95,30.96,59700.0,19.6464,19.6528,19.5266,19.5329,59700.0
2009-03-16 15:25:00,30.95,30.99,30.92,30.97,72300.0,19.5266,19.5518,19.5076,19.5392,72300.0
2009-03-16 15:30:00,30.97,31.0,30.94,30.99,93600.0,19.5392,19.5581,19.5203,19.5518,93600.0
2009-03-16 15:35:00,31.0,31.0,30.84,30.85,144300.0,19.5581,19.5581,19.4572,19.4635,144300.0
2009-03-16 15:40:00,30.86,30.88,30.75,30.78,132100.0,19.4698,19.4824,19.4004,19.4193,132100.0
2009-03-16 15:45:00,30.78,30.85,30.77,30.83,76400.0,19.4193,19.4635,19.413,19.4509,76400.0
2009-03-16 15:50:00,30.84,30.84,30.75,30.8,177600.0,19.4572,19.4572,19.4004,19.4319,177600.0
2009-03-16 15:55:00,30.81,30.82,30.74,30.8,201000.0,19.4382,19.4446,19.3941,19.4319,201000.0
2009-03-17 09:30:00,30.96,31.12,30.88,31.0,53200.0,19.5329,19.6338,19.4824,19.5581,53200.0
2009-03-17 09:35:00,31.0,31.01,30.83,30.83,41700.0,19.5581,19.5644,19.4509,19.4509,41700.0
2009-03-17 09:40:00,30.83,30.85,30.63,30.64,60500.0,19.4509,19.4635,19.3247,19.331,60500.0
2009-03-17 09:45:00,30.66,30.78,30.65,30.7,65200.0,19.3436,19.4193,19.3373,19.3688,65200.0
2009-03-17 09:50:00,30.7,30.77,30.67,30.71,45900.0,19.3688,19.413,19.3499,19.3752,45900.0
2009-03-17 09:55:00,30.71,30.82,30.69,30.76,31900.0,19.3752,19.4446,19.3625,19.4067,31900.0
2009-03-17 10:00:00,30.76,30.86,30.76,30.82,39600.0,19.4067,19.4698,19.4067,19.4446,39600.0
2009-03-17 10:05:00,30.81,30.84,30.77,30.79,28500.0,19.4382,19.4572,19.413,19.4256,28500.0
2009-03-17 10:10:00,30.78,30.82,30.7,30.76,33000.0,19.4193,19.4446,19.3688,19.4067,33000.0
2009-03-17 10:15:00,30.77,30.83,30.77,30.79,35500.0,19.413,19.4509,19.413,19.4256,35500.0
2009-03-17 10:20:00,30.8,30.86,30.68,30.8,42300.0,19.4319,19.4698,19.3562,19.4319,42300.0
2009-03-17 10:25:00,30.79,30.79,30.63,30.69,39300.0,19.4256,19.4256,19.3247,19.3625,39300.0
2009-03-17 10:30:00,30.7,30.71,30.52,30.6,82100.0,19.3688,19.3752,19.2553,19.3058,82100.0
2009-03-17 10:35:00,30.59,30.7,30.57,30.68,35500.0,19.2994,19.3688,19.2868,19.3562,35500.0
2009-03-17 10:40:00,30.67,30.76,30.63,30.76,23400.0,19.3499,19.4067,19.3247,19.4067,23400.0
2009-03-17 10:45:00,30.76,30.96,30.75,30.95,54500.0,19.4067,19.5329,19.4004,19.5266,54500.0
2009-03-17 10:50:00,30.95,31.02,30.95,31.0,92800.0,19.5266,19.5707,19.5266,19.5581,92800.0
2009-03-17 10:55:00,31.01,31.02,30.99,31.01,112200.0,19.5644,19.5707,19.5518,19.5644,112200.0
2009-03-17 11:00:00,31.01,31.01,30.97,30.98,50000.0,19.5644,19.5644,19.5392,19.5455,50000.0
2009-03-17 11:05:00,30.98,30.99,30.93,30.97,42400.0,19.5455,19.5518,19.514,19.5392,42400.0
2009-03-17 11:10:00,30.97,30.99,30.96,30.97,40100.0,19.5392,19.5518,19.5329,19.5392,40100.0
2009-03-17 11:15:00,30.97,31.03,30.97,30.98,66500.0,19.5392,19.577,19.5392,19.5455,66500.0
2009-03-17 11:20:00,30.98,31.03,30.9,30.91,80000.0,19.5455,19.577,19.495,19.5013,80000.0
2009-03-17 11:25:00,30.91,30.96,30.89,30.95,61400.0,19.5013,19.5329,19.4887,19.5266,61400.0
2009-03-17 11:30:00,30.95,30.96,30.85,30.86,31200.0,19.5266,19.5329,19.4635,19.4698,31200.0
2009-03-17 11:35:00,30.86,30.86,30.77,30.77,74700.0,19.4698,19.4698,19.413,19.413,74700.0
2009-03-17 11:40:00,30.77,30.86,30.76,30.85,66900.0,19.413,19.4698,19.4067,19.4635,66900.0
2009-03-17 11:45:00,30.84,30.88,30.84,30.87,44800.0,19.4572,19.4824,19.4572,19.4761,44800.0
2009-03-17 11:50:00,30.87,30.94,30.86,30.89,68200.0,19.4761,19.5203,19.4698,19.4887,68200.0
2009-03-17 11:55:00,30.89,30.92,30.83,30.9,100900.0,19.4887,19.5076,19.4509,19.495,100900.0
2009-03-17 12:00:00,30.9,30.97,30.89,30.96,33200.0,19.495,19.5392,19.4887,19.5329,33200.0
2009-03-17 12:05:00,30.95,30.96,30.9,30.9,65900.0,19.5266,19.5329,19.495,19.495,65900.0
2009-03-17 12:10:00,30.9,30.98,30.85,30.85,80400.0,19.495,19.5455,19.4635,19.4635,80400.0
2009-03-17 12:15:00,30.85,30.97,30.85,30.96,60300.0,19.4635,19.5392,19.4635,19.5329,60300.0
2009-03-17 12:20:00,30.96,31.01,30.95,31.01,24200.0,19.5329,19.5644,19.5266,19.5644,24200.0
2009-03-17 12:25:00,31.01,31.1,31.0,31.1,38100.0,19.5644,19.6212,19.5581,19.6212,38100.0
2009-03-17 12:30:00,31.11,31.12,31.08,31.1,16200.0,19.6275,19.6338,19.6086,19.6212,16200.0
2009-03-17 12:35:00,31.1,31.25,31.1,31.24,31900.0,19.6212,19.7158,19.6212,19.7095,31900.0
2009-03-17 12:40:00,31.24,31.31,31.24,31.28,25900.0,19.7095,19.7537,19.7095,19.7348,25900.0
2009-03-17 12:45:00,31.28,31.33,31.28,31.28,39000.0,19.7348,19.7663,19.7348,19.7348,39000.0
2009-03-17 12:50:00,31.29,31.29,31.22,31.29,26800.0,19.7411,19.7411,19.6969,19.7411,26800.0
2009-03-17 12:55:00,31.29,31.29,31.26,31.27,25000.0,19.7411,19.7411,19.7222,19.7285,25000.0
2009-03-17 13:00:00,31.27,31.33,31.26,31.29,26100.0,19.7285,19.7663,19.7222,19.7411,26100.0
2009-03-17 13:05:00,31.28,31.28,31.22,31.23,49100.0,19.7348,19.7348,19.6969,19.7032,49100.0
2009-03-17 13:10:00,31.23,31.24,31.19,31.21,32800.0,19.7032,19.7095,19.678,19.6906,32800.0
2009-03-17 13:15:00,31.21,31.31,31.21,31.26,43300.0,19.6906,19.7537,19.6906,19.7222,43300.0
2009-03-17 13:20:00,31.27,31.33,31.24,31.32,30900.0,19.7285,19.7663,19.7095,19.76,30900.0
2009-03-17 13:25:00,31.31,31.33,31.3,31.3,21400.0,19.7537,19.7663,19.7474,19.7474,21400.0
2009-03-17 13:30:00,31.3,31.44,31.29,31.42,37800.0,19.7474,19.8357,19.7411,19.8231,37800.0
2009-03-17 13:35:00,31.42,31.42,31.38,31.4,36400.0,19.8231,19.8231,19.7979,19.8105,36400.0
2009-03-17 13:40:00,31.4,31.41,31.37,31.38,160300.0,19.8105,19.8168,19.7916,19.7979,160300.0
2009-03-17 13:45:00,31.38,31.39,31.34,31.36,30000.0,19.7979,19.8042,19.7726,19.7852,30000.0
2009-03-17 13:50:00,31.35,31.36,31.31,31.31,37800.0,19.7789,19.7852,19.7537,19.7537,37800.0
2009-03-17 13:55:00,31.31,31.32,31.24,31.29,32400.0,19.7537,19.76,19.7095,19.7411,32400.0
2009-03-17 14:00:00,31.28,31.3,31.26,31.29,139700.0,19.7348,19.7474,19.7222,19.7411,139700.0
2009-03-17 14:05:00,31.29,31.34,31.28,31.34,43500.0,19.7411,19.7726,19.7348,19.7726,43500.0
2009-03-17 14:10:00,31.33,31.36,31.31,31.32,53500.0,19.7663,19.7852,19.7537,19.76,53500.0
2009-03-17 14:15:00,31.32,31.36,31.31,31.33,57000.0,19.76,19.7852,19.7537,19.7663,57000.0
2009-03-17 14:20:00,31.33,31.38,31.3,31.34,58500.0,19.7663,19.7979,19.7474,19.7726,58500.0
2009-03-17 14:25:00,31.33,31.34,31.24,31.25,37400.0,19.7663,19.7726,19.7095,19.7158,37400.0
2009-03-17 14:30:00,31.25,31.27,31.23,31.24,27300.0,19.7158,19.7285,19.7032,19.7095,27300.0
2009-03-17 14:35:00,31.25,31.32,31.21,31.32,39800.0,19.7158,19.76,19.6906,19.76,39800.0
2009-03-17 14:40:00,31.31,31.41,31.31,31.41,44100.0,19.7537,19.8168,19.7537,19.8168,44100.0
2009-03-17 14:45:00,31.41,31.43,31.36,31.43,35500.0,19.8168,19.8294,19.7852,19.8294,35500.0
2009-03-17 14:50:00,31.43,31.48,31.42,31.48,68500.0,19.8294,19.861,19.8231,19.861,68500.0
2009-03-17 14:55:00,31.47,31.52,31.46,31.5,64200.0,19.8546,19.8862,19.8483,19.8736,64200.0
2009-03-17 15:00:00,31.5,31.52,31.44,31.48,86100.0,19.8736,19.8862,19.8357,19.861,86100.0
2009-03-17 15:05:00,31.48,31.58,31.47,31.58,75100.0,19.861,19.924,19.8546,19.924,75100.0
2009-03-17 15:10:00,31.57,31.6,31.54,31.59,90500.0,19.9177,19.9367,19.8988,19.9304,90500.0
2009-03-17 15:15:00,31.59,31.6,31.56,31.57,56000.0,19.9304,19.9367,19.9114,19.9177,56000.0
2009-03-17 15:20:00,31.57,31.63,31.53,31.58,95300.0,19.9177,19.9556,19.8925,19.924,95300.0
2009-03-17 15:25:00,31.58,31.6,31.54,31.55,70600.0,19.924,19.9367,19.8988,19.9051,70600.0
2009-03-17 15:30:00,31.55,31.55,31.48,31.5,128400.0,19.9051,19.9051,19.861,19.8736,128400.0
2009-03-17 15:35:00,31.5,31.52,31.46,31.52,88700.0,19.8736,19.8862,19.8483,19.8862,88700.0
2009-03-17 15:40:00,31.52,31.62,31.52,31.59,120300.0,19.8862,19.9493,19.8862,19.9304,120300.0
2009-03-17 15:45:00,31.59,31.61,31.58,31.59,78300.0,19.9304,19.943,19.924,19.9304,78300.0
2009-03-17 15:50:00,31.59,31.59,31.56,31.59,122100.0,19.9304,19.9304,19.9114,19.9304,122100.0
2009-03-17 15:55:00,31.58,31.74,31.58,31.74,264900.0,19.924,20.025,19.924,20.025,264900.0
2009-03-18 09:30:00,32.3,32.74,31.95,32.37,196700.0,20.3783,20.6559,20.1575,20.4225,196700.0
2009-03-18 09:35:00,32.38,32.38,32.19,32.32,119200.0,20.4288,20.4288,20.3089,20.3909,119200.0
2009-03-18 09:40:00,32.33,32.43,32.27,32.35,120700.0,20.3972,20.4603,20.3594,20.4098,120700.0
2009-03-18 09:45:00,32.34,32.5,32.33,32.33,117100.0,20.4035,20.5045,20.3972,20.3972,117100.0
2009-03-18 09:50:00,32.33,32.42,32.32,32.33,95500.0,20.3972,20.454,20.3909,20.3972,95500.0
2009-03-18 09:55:00,32.33,32.45,32.32,32.44,75100.0,20.3972,20.4729,20.3909,20.4666,75100.0
2009-03-18 10:00:00,32.44,32.45,32.39,32.41,83200.0,20.4666,20.4729,20.4351,20.4477,83200.0
2009-03-18 10:05:00,32.41,32.42,32.35,32.38,64800.0,20.4477,20.454,20.4098,20.4288,64800.0
2009-03-18 10:10:00,32.38,32.39,32.23,32.24,97900.0,20.4288,20.4351,20.3341,20.3404,97900.0
2009-03-18 10:15:00,32.24,32.24,32.12,32.13,142500.0,20.3404,20.3404,20.2647,20.271,142500.0
2009-03-18 10:20:00,32.14,32.17,32.03,32.16,107600.0,20.2774,20.2963,20.208,20.29,107600.0
2009-03-18 10:25:00,32.16,32.24,32.12,32.21,78900.0,20.29,20.3404,20.2647,20.3215,78900.0
2009-03-18 10:30:00,32.22,32.24,32.2,32.21,77000.0,20.3278,20.3404,20.3152,20.3215,77000.0
2009-03-18 10:35:00,32.2,32.28,32.15,32.26,63200.0,20.3152,20.3657,20.2837,20.3531,63200.0
2009-03-18 10:40:00,32.26,32.27,32.15,32.19,58700.0,20.3531,20.3594,20.2837,20.3089,58700.0
2009-03-18 10:45:00,32.19,32.24,32.14,32.18,72300.0,20.3089,20.3404,20.2774,20.3026,72300.0
2009-03-18 10:50:00,32.19,32.21,32.17,32.2,43300.0,20.3089,20.3215,20.2963,20.3152,43300.0
2009-03-18 10:55:00,32.21,32.34,32.2,32.34,60800.0,20.3215,20.4035,20.3152,20.4035,60800.0
2009-03-18 11:00:00,32.34,32.34,32.24,32.26,44800.0,20.4035,20.4035,20.3404,20.3531,44800.0
2009-03-18 11:05:00,32.28,32.33,32.25,32.29,62400.0,20.3657,20.3972,20.3468,20.372,62400.0
2009-03-18 11:10:00,32.28,32.29,32.17,32.21,61400.0,20.3657,20.372,20.2963,20.3215,61400.0
2009-03-18 11:15:00,32.22,32.23,32.17,32.17,30800.0,20.3278,20.3341,20.2963,20.2963,30800.0
2009-03-18 11:20:00,32.17,32.25,32.1,32.11,55500.0,20.2963,20.3468,20.2521,20.2584,55500.0
2009-03-18 11:25:00,32.1,32.11,32.03,32.05,30400.0,20.2521,20.2584,20.208,20.2206,30400.0
2009-03-18 11:30:00,32.06,32.1,32.04,32.08,39100.0,20.2269,20.2521,20.2143,20.2395,39100.0
2009-03-18 11:35:00,32.07,32.1,32.01,32.02,36600.0,20.2332,20.2521,20.1953,20.2016,36600.0
2009-03-18 11:40:00,32.02,32.05,32.01,32.05,58900.0,20.2016,20.2206,20.1953,20.2206,58900.0
2009-03-18 11:45:00,32.05,32.07,32.03,32.03,35400.0,20.2206,20.2332,20.208,20.208,35400.0
2009-03-18 11:50:00,32.02,32.13,32.0,32.11,38600.0,20.2016,20.271,20.189,20.2584,38600.0
2009-03-18 11:55:00,32.11,32.16,32.09,32.16,18500.0,20.2584,20.29,20.2458,20.29,18500.0
2009-03-18 12:00:00,32.17,32.26,32.16,32.26,79000.0,20.2963,20.3531,20.29,20.3531,79000.0
2009-03-18 12:05:00,32.26,32.28,32.24,32.26,85000.0,20.3531,20.3657,20.3404,20.3531,85000.0
2009-03-18 12:10:00,32.25,32.26,32.06,32.06,160500.0,20.3468,20.3531,20.2269,20.2269,160500.0
2009-03-18 12:15:00,32.07,32.21,32.06,32.19,60700.0,20.2332,20.3215,20.2269,20.3089,60700.0
2009-03-18 12:20:00,32.19,32.2,32.13,32.15,40600.0,20.3089,20.3152,20.271,20.2837,40600.0
2009-03-18 12:25:00,32.15,32.18,32.14,32.17,29100.0,20.2837,20.3026,20.2774,20.2963,29100.0
2009-03-18 12:30:00,32.18,32.2,32.11,32.12,28600.0,20.3026,20.3152,20.2584,20.2647,28600.0
2009-03-18 12:35:00,32.12,32.12,32.05,32.05,42800.0,20.2647,20.2647,20.2206,20.2206,42800.0
2009-03-18 12:40:00,32.06,32.12,32.04,32.11,27000.0,20.2269,20.2647,20.2143,20.2584,27000.0
2009-03-18 12:45:00,32.12,32.14,32.08,32.1,31300.0,20.2647,20.2774,20.2395,20.2521,31300.0
2009-03-18 12:50:00,32.1,32.13,32.04,32.13,34700.0,20.2521,20.271,20.2143,20.271,34700.0
2009-03-18 12:55:00,32.14,32.3,32.13,32.25,77200.0,20.2774,20.3783,20.271,20.3468,77200.0
2009-03-18 13:00:00,32.26,32.3,32.24,32.25,44700.0,20.3531,20.3783,20.3404,20.3468,44700.0
2009-03-18 13:05:00,32.25,32.29,32.25,32.28,48600.0,20.3468,20.372,20.3468,20.3657,48600.0
2009-03-18 13:10:00,32.28,32.29,32.24,32.27,34600.0,20.3657,20.372,20.3404,20.3594,34600.0
2009-03-18 13:15:00,32.27,32.28,32.17,32.17,32600.0,20.3594,20.3657,20.2963,20.2963,32600.0
2009-03-18 13:20:00,32.18,32.23,32.18,32.2,28800.0,20.3026,20.3341,20.3026,20.3152,28800.0
2009-03-18 13:25:00,32.19,32.22,32.19,32.2,52200.0,20.3089,20.3278,20.3089,20.3152,52200.0
2009-03-18 13:30:00,32.2,32.24,32.16,32.17,37600.0,20.3152,20.3404,20.29,20.2963,37600.0
2009-03-18 13:35:00,32.16,32.19,32.16,32.18,23300.0,20.29,20.3089,20.29,20.3026,23300.0
2009-03-18 13:40:00,32.17,32.28,32.17,32.27,36600.0,20.2963,20.3657,20.2963,20.3594,36600.0
2009-03-18 13:45:00,32.28,32.3,32.23,32.25,48200.0,20.3657,20.3783,20.3341,20.3468,48200.0
2009-03-18 13:50:00,32.25,32.31,32.23,32.23,26700.0,20.3468,20.3846,20.3341,20.3341,26700.0
2009-03-18 13:55:00,32.23,32.24,32.14,32.17,43600.0,20.3341,20.3404,20.2774,20.2963,43600.0
2009-03-18 14:00:00,32.17,32.18,32.11,32.16,35000.0,20.2963,20.3026,20.2584,20.29,35000.0
2009-03-18 14:05:00,32.16,32.19,32.12,32.15,45600.0,20.29,20.3089,20.2647,20.2837,45600.0
2009-03-18 14:10:00,32.15,32.22,32.14,32.18,38300.0,20.2837,20.3278,20.2774,20.3026,38300.0
2009-03-18 14:15:00,32.17,32.71,32.17,32.55,179300.0,20.2963,20.637,20.2963,20.536,179300.0
2009-03-18 14:20:00,32.54,33.01,32.5,32.98,228900.0,20.5297,20.8262,20.5045,20.8073,228900.0
2009-03-18 14:25:00,32.97,33.05,32.78,32.79,201600.0,20.801,20.8515,20.6811,20.6874,201600.0
2009-03-18 14:30:00,32.78,32.93,32.63,32.65,111800.0,20.6811,20.7758,20.5865,20.5991,111800.0
2009-03-18 14:35:00,32.65,32.81,32.64,32.78,94700.0,20.5991,20.7001,20.5928,20.6811,94700.0
2009-03-18 14:40:00,32.78,33.08,32.75,32.99,107100.0,20.6811,20.8704,20.6622,20.8136,107100.0
2009-03-18 14:45:00,32.99,33.02,32.8,33.02,112100.0,20.8136,20.8326,20.6938,20.8326,112100.0
2009-03-18 14:50:00,33.01,33.08,32.84,33.01,149200.0,20.8262,20.8704,20.719,20.8262,149200.0
2009-03-18 14:55:00,33.01,33.1,32.96,32.96,70300.0,20.8262,20.883,20.7947,20.7947,70300.0
2009-03-18 15:00:00,32.95,32.97,32.82,32.86,78100.0,20.7884,20.801,20.7064,20.7316,78100.0
2009-03-18 15:05:00,32.86,32.92,32.74,32.9,95500.0,20.7316,20.7695,20.6559,20.7568,95500.0
2009-03-18 15:10:00,32.89,32.9,32.78,32.81,84300.0,20.7505,20.7568,20.6811,20.7001,84300.0
2009-03-18 15:15:00,32.79,32.82,32.57,32.6,71300.0,20.6874,20.7064,20.5486,20.5676,71300.0
2009-03-18 15:20:00,32.59,32.59,32.24,32.35,141200.0,20.5613,20.5613,20.3404,20.4098,141200.0
2009-03-18 15:25:00,32.35,32.49,32.35,32.49,90300.0,20.4098,20.4982,20.4098,20.4982,90300.0
2009-03-18 15:30:00,32.49,32.53,32.31,32.39,122100.0,20.4982,20.5234,20.3846,20.4351,122100.0
2009-03-18 15:35:00,32.39,32.47,32.28,32.34,99000.0,20.4351,20.4856,20.3657,20.4035,99000.0
2009-03-18 15:40:00,32.34,32.48,32.33,32.41,123800.0,20.4035,20.4919,20.3972,20.4477,123800.0
2009-03-18 15:45:00,32.42,32.43,32.31,32.37,112900.0,20.454,20.4603,20.3846,20.4225,112900.0
2009-03-18 15:50:00,32.37,32.49,32.37,32.46,136300.0,20.4225,20.4982,20.4225,20.4792,136300.0
2009-03-18 15:55:00,32.46,32.49,32.38,32.46,258600.0,20.4792,20.4982,20.4288,20.4792,258600.0
2009-03-19 09:30:00,32.62,32.77,32.06,32.11,121400.0,20.5802,20.6748,20.2269,20.2584,121400.0
2009-03-19 09:35:00,32.11,32.34,32.1,32.29,88800.0,20.2584,20.4035,20.2521,20.372,88800.0
2009-03-19 09:40:00,32.29,32.33,32.09,32.11,76000.0,20.372,20.3972,20.2458,20.2584,76000.0
2009-03-19 09:45:00,32.11,32.26,32.1,32.25,64400.0,20.2584,20.3531,20.2521,20.3468,64400.0
2009-03-19 09:50:00,32.26,32.26,32.15,32.16,90800.0,20.3531,20.3531,20.2837,20.29,90800.0
2009-03-19 09:55:00,32.15,32.25,32.05,32.05,69600.0,20.2837,20.3468,20.2206,20.2206,69600.0
2009-03-19 10:00:00,32.04,32.07,31.9,32.03,46800.0,20.2143,20.2332,20.1259,20.208,46800.0
2009-03-19 10:05:00,32.04,32.12,32.01,32.1,46900.0,20.2143,20.2647,20.1953,20.2521,46900.0
2009-03-19 10:10:00,32.1,32.19,32.04,32.1,83900.0,20.2521,20.3089,20.2143,20.2521,83900.0
2009-03-19 10:15:00,32.1,32.14,32.01,32.03,55700.0,20.2521,20.2774,20.1953,20.208,55700.0
2009-03-19 10:20:00,32.04,32.08,31.97,32.01,57800.0,20.2143,20.2395,20.1701,20.1953,57800.0
2009-03-19 10:25:00,32.01,32.07,31.97,32.04,52700.0,20.1953,20.2332,20.1701,20.2143,52700.0
2009-03-19 10:30:00,32.03,32.18,32.03,32.16,55500.0,20.208,20.3026,20.208,20.29,55500.0
2009-03-19 10:35:00,32.15,32.19,32.05,32.05,68900.0,20.2837,20.3089,20.2206,20.2206,68900.0
2009-03-19 10:40:00,32.06,32.12,32.06,32.09,50700.0,20.2269,20.2647,20.2269,20.2458,50700.0
2009-03-19 10:45:00,32.09,32.1,32.02,32.02,53700.0,20.2458,20.2521,20.2016,20.2016,53700.0
2009-03-19 10:50:00,32.02,32.02,31.88,31.9,62400.0,20.2016,20.2016,20.1133,20.1259,62400.0
2009-03-19 10:55:00,31.89,31.9,31.8,31.81,79500.0,20.1196,20.1259,20.0628,20.0692,79500.0
2009-03-19 11:00:00,31.81,31.97,31.81,31.95,94800.0,20.0692,20.1701,20.0692,20.1575,94800.0
2009-03-19 11:05:00,31.95,31.96,31.94,31.95,54900.0,20.1575,20.1638,20.1512,20.1575,54900.0
2009-03-19 11:10:00,31.94,31.95,31.84,31.87,109900.0,20.1512,20.1575,20.0881,20.107,109900.0
2009-03-19 11:15:00,31.88,31.88,31.77,31.77,53300.0,20.1133,20.1133,20.0439,20.0439,53300.0
2009-03-19 11:20:00,31.78,31.8,31.77,31.78,45700.0,20.0502,20.0628,20.0439,20.0502,45700.0
2009-03-19 11:25:00,31.78,31.8,31.7,31.7,57900.0,20.0502,20.0628,19.9998,19.9998,57900.0
2009-03-19 11:30:00,31.69,31.79,31.68,31.76,58800.0,19.9934,20.0565,19.9871,20.0376,58800.0
2009-03-19 11:35:00,31.75,31.78,31.74,31.75,26100.0,20.0313,20.0502,20.025,20.0313,26100.0
2009-03-19 11:40:00,31.75,31.76,31.68,31.7,37600.0,20.0313,20.0376,19.9871,19.9998,37600.0
2009-03-19 11:45:00,31.7,31.71,31.62,31.64,54400.0,19.9998,20.0061,19.9493,19.9619,54400.0
2009-03-19 11:50:00,31.63,31.63,31.56,31.6,64600.0,19.9556,19.9556,19.9114,19.9367,64600.0
2009-03-19 11:55:00,31.59,31.71,31.58,31.7,72000.0,19.9304,20.0061,19.924,19.9998,72000.0
2009-03-19 12:00:00,31.7,31.78,31.69,31.74,40700.0,19.9998,20.0502,19.9934,20.025,40700.0
2009-03-19 12:05:00,31.74,31.74,31.67,31.67,28500.0,20.025,20.025,19.9808,19.9808,28500.0
2009-03-19 12:10:00,31.66,31.67,31.63,31.63,36100.0,19.9745,19.9808,19.9556,19.9556,36100.0
2009-03-19 12:15:00,31.63,31.63,31.59,31.59,40100.0,19.9556,19.9556,19.9304,19.9304,40100.0
2009-03-19 12:20:00,31.59,31.62,31.58,31.61,29900.0,19.9304,19.9493,19.924,19.943,29900.0
2009-03-19 12:25:00,31.6,31.62,31.6,31.62,41600.0,19.9367,19.9493,19.9367,19.9493,41600.0
2009-03-19 12:30:00,31.61,31.72,31.61,31.71,35400.0,19.943,20.0124,19.943,20.0061,35400.0
2009-03-19 12:35:00,31.71,31.72,31.59,31.6,44400.0,20.0061,20.0124,19.9304,19.9367,44400.0
2009-03-19 12:40:00,31.59,31.61,31.58,31.58,18800.0,19.9304,19.943,19.924,19.924,18800.0
2009-03-19 12:45:00,31.59,31.64,31.58,31.63,46300.0,19.9304,19.9619,19.924,19.9556,46300.0
2009-03-19 12:50:00,31.63,31.64,31.61,31.61,23700.0,19.9556,19.9619,19.943,19.943,23700.0
2009-03-19 12:55:00,31.62,31.66,31.58,31.59,47800.0,19.9493,19.9745,19.924,19.9304,47800.0
2009-03-19 13:00:00,31.59,31.59,31.53,31.55,31800.0,19.9304,19.9304,19.8925,19.9051,31800.0
2009-03-19 13:05:00,31.55,31.55,31.52,31.54,25000.0,19.9051,19.9051,19.8862,19.8988,25000.0
2009-03-19 13:10:00,31.54,31.57,31.54,31.57,43600.0,19.8988,19.9177,19.8988,19.9177,43600.0
2009-03-19 13:15:00,31.56,31.6,31.56,31.59,40100.0,19.9114,19.9367,19.9114,19.9304,40100.0
2009-03-19 13:20:00,31.58,31.67,31.58,31.66,29700.0,19.924,19.9808,19.924,19.9745,29700.0
2009-03-19 13:25:00,31.66,31.67,31.65,31.67,17100.0,19.9745,19.9808,19.9682,19.9808,17100.0
2009-03-19 13:30:00,31.66,31.73,31.66,31.66,39600.0,19.9745,20.0187,19.9745,19.9745,39600.0
2009-03-19 13:35:00,31.66,31.67,31.58,31.67,44000.0,19.9745,19.9808,19.924,19.9808,44000.0
2009-03-19 13:40:00,31.67,31.74,31.66,31.71,21200.0,19.9808,20.025,19.9745,20.0061,21200.0
2009-03-19 13:45:00,31.71,31.8,31.71,31.79,47400.0,20.0061,20.0628,20.0061,20.0565,47400.0
2009-03-19 13:50:00,31.79,31.82,31.78,31.8,65800.0,20.0565,20.0755,20.0502,20.0628,65800.0
2009-03-19 13:55:00,31.8,31.85,31.8,31.82,70500.0,20.0628,20.0944,20.0628,20.0755,70500.0
2009-03-19 14:00:00,31.82,31.97,31.82,31.95,49800.0,20.0755,20.1701,20.0755,20.1575,49800.0
2009-03-19 14:05:00,31.96,31.97,31.89,31.9,53400.0,20.1638,20.1701,20.1196,20.1259,53400.0
2009-03-19 14:10:00,31.9,31.9,31.87,31.89,27200.0,20.1259,20.1259,20.107,20.1196,27200.0
2009-03-19 14:15:00,31.9,31.9,31.8,31.81,62100.0,20.1259,20.1259,20.0628,20.0692,62100.0
2009-03-19 14:20:00,31.81,31.81,31.74,31.74,56300.0,20.0692,20.0692,20.025,20.025,56300.0
2009-03-19 14:25:00,31.75,31.76,31.72,31.74,33000.0,20.0313,20.0376,20.0124,20.025,33000.0
2009-03-19 14:30:00,31.76,31.79,31.74,31.75,80900.0,20.0376,20.0565,20.025,20.0313,80900.0
2009-03-19 14:35:00,31.75,31.75,31.71,31.75,50800.0,20.0313,20.0313,20.0061,20.0313,50800.0
2009-03-19 14:40:00,31.75,31.75,31.7,31.73,54200.0,20.0313,20.0313,19.9998,20.0187,54200.0
2009-03-19 14:45:00,31.73,31.75,31.71,31.75,45300.0,20.0187,20.0313,20.0061,20.0313,45300.0
2009-03-19 14:50:00,31.73,31.75,31.68,31.7,58400.0,20.0187,20.0313,19.9871,19.9998,58400.0
2009-03-19 14:55:00,31.7,31.7,31.64,31.65,42100.0,19.9998,19.9998,19.9619,19.9682,42100.0
2009-03-19 15:00:00,31.65,31.77,31.64,31.76,91600.0,19.9682,20.0439,19.9619,20.0376,91600.0
2009-03-19 15:05:00,31.75,31.84,31.74,31.83,74000.0,20.0313,20.0881,20.025,20.0818,74000.0
2009-03-19 15:10:00,31.82,31.83,31.81,31.83,67400.0,20.0755,20.0818,20.0692,20.0818,67400.0
2009-03-19 15:15:00,31.82,31.86,31.82,31.86,54500.0,20.0755,20.1007,20.0755,20.1007,54500.0
2009-03-19 15:20:00,31.86,31.86,31.77,31.78,82300.0,20.1007,20.1007,20.0439,20.0502,82300.0
2009-03-19 15:25:00,31.77,31.82,31.75,31.82,43500.0,20.0439,20.0755,20.0313,20.0755,43500.0
2009-03-19 15:30:00,31.82,31.84,31.79,31.8,147600.0,20.0755,20.0881,20.0565,20.0628,147600.0
2009-03-19 15:35:00,31.8,31.82,31.76,31.77,98500.0,20.0628,20.0755,20.0376,20.0439,98500.0
2009-03-19 15:40:00,31.76,31.83,31.71,31.8,165600.0,20.0376,20.0818,20.0061,20.0628,165600.0
2009-03-19 15:45:00,31.79,31.88,31.79,31.88,136100.0,20.0565,20.1133,20.0565,20.1133,136100.0
2009-03-19 15:50:00,31.88,31.89,31.81,31.81,164000.0,20.1133,20.1196,20.0692,20.0692,164000.0
2009-03-19 15:55:00,31.81,31.83,31.75,31.83,179300.0,20.0692,20.0818,20.0313,20.0818,179300.0
2009-03-20 09:30:00,31.9,32.91,31.9,32.63,2042900.0,20.1259,20.7632,20.1259,20.5865,2042900.0
2009-03-20 09:35:00,32.6,32.63,32.4,32.47,143500.0,20.5676,20.5865,20.4414,20.4856,143500.0
2009-03-20 09:40:00,32.48,32.5,32.26,32.28,113100.0,20.4919,20.5045,20.3531,20.3657,113100.0
2009-03-20 09:45:00,32.27,32.42,32.25,32.38,93500.0,20.3594,20.454,20.3468,20.4288,93500.0
2009-03-20 09:50:00,32.38,32.5,32.38,32.47,51300.0,20.4288,20.5045,20.4288,20.4856,51300.0
2009-03-20 09:55:00,32.47,32.49,32.38,32.47,108600.0,20.4856,20.4982,20.4288,20.4856,108600.0
2009-03-20 10:00:00,32.47,32.47,32.39,32.41,52900.0,20.4856,20.4856,20.4351,20.4477,52900.0
2009-03-20 10:05:00,32.41,32.41,32.26,32.35,64500.0,20.4477,20.4477,20.3531,20.4098,64500.0
2009-03-20 10:10:00,32.34,32.35,32.31,32.33,37800.0,20.4035,20.4098,20.3846,20.3972,37800.0
2009-03-20 10:15:00,32.34,32.42,32.34,32.41,55800.0,20.4035,20.454,20.4035,20.4477,55800.0
2009-03-20 10:20:00,32.41,32.45,32.39,32.45,61200.0,20.4477,20.4729,20.4351,20.4729,61200.0
2009-03-20 10:25:00,32.44,32.5,32.43,32.5,72600.0,20.4666,20.5045,20.4603,20.5045,72600.0
2009-03-20 10:30:00,32.5,32.65,32.5,32.64,90000.0,20.5045,20.5991,20.5045,20.5928,90000.0
2009-03-20 10:35:00,32.64,32.65,32.53,32.55,64200.0,20.5928,20.5991,20.5234,20.536,64200.0
2009-03-20 10:40:00,32.54,32.55,32.47,32.48,38600.0,20.5297,20.536,20.4856,20.4919,38600.0
2009-03-20 10:45:00,32.48,32.49,32.44,32.47,73100.0,20.4919,20.4982,20.4666,20.4856,73100.0
2009-03-20 10:50:00,32.47,32.51,32.46,32.51,41100.0,20.4856,20.5108,20.4792,20.5108,41100.0
2009-03-20 10:55:00,32.51,32.54,32.5,32.5,28700.0,20.5108,20.5297,20.5045,20.5045,28700.0
2009-03-20 11:00:00,32.5,32.5,32.44,32.45,74400.0,20.5045,20.5045,20.4666,20.4729,74400.0
2009-03-20 11:05:00,32.45,32.49,32.42,32.48,107900.0,20.4729,20.4982,20.454,20.4919,107900.0
2009-03-20 11:10:00,32.49,32.49,32.42,32.42,62400.0,20.4982,20.4982,20.454,20.454,62400.0
2009-03-20 11:15:00,32.42,32.5,32.4,32.5,53700.0,20.454,20.5045,20.4414,20.5045,53700.0
2009-03-20 11:20:00,32.51,32.57,32.5,32.54,92300.0,20.5108,20.5486,20.5045,20.5297,92300.0
2009-03-20 11:25:00,32.54,32.64,32.54,32.6,45500.0,20.5297,20.5928,20.5297,20.5676,45500.0
2009-03-20 11:30:00,32.61,32.73,32.59,32.73,71800.0,20.5739,20.6496,20.5613,20.6496,71800.0
2009-03-20 11:35:00,32.72,32.78,32.71,32.77,73000.0,20.6433,20.6811,20.637,20.6748,73000.0
2009-03-20 11:40:00,32.77,32.82,32.77,32.82,59700.0,20.6748,20.7064,20.6748,20.7064,59700.0
2009-03-20 11:45:00,32.82,32.82,32.69,32.71,64300.0,20.7064,20.7064,20.6244,20.637,64300.0
2009-03-20 11:50:00,32.71,32.76,32.68,32.75,35800.0,20.637,20.6685,20.618,20.6622,35800.0
2009-03-20 11:55:00,32.74,32.74,32.7,32.74,51000.0,20.6559,20.6559,20.6307,20.6559,51000.0
2009-03-20 12:00:00,32.73,32.76,32.63,32.66,79400.0,20.6496,20.6685,20.5865,20.6054,79400.0
2009-03-20 12:05:00,32.65,32.65,32.59,32.6,58700.0,20.5991,20.5991,20.5613,20.5676,58700.0
2009-03-20 12:10:00,32.6,32.69,32.6,32.69,21500.0,20.5676,20.6244,20.5676,20.6244,21500.0
2009-03-20 12:15:00,32.69,32.79,32.68,32.79,29400.0,20.6244,20.6874,20.618,20.6874,29400.0
2009-03-20 12:20:00,32.79,32.81,32.74,32.79,78700.0,20.6874,20.7001,20.6559,20.6874,78700.0
2009-03-20 12:25:00,32.78,32.81,32.76,32.81,29100.0,20.6811,20.7001,20.6685,20.7001,29100.0
2009-03-20 12:30:00,32.81,32.81,32.8,32.8,15200.0,20.7001,20.7001,20.6938,20.6938,15200.0
2009-03-20 12:35:00,32.8,32.81,32.71,32.71,89400.0,20.6938,20.7001,20.637,20.637,89400.0
2009-03-20 12:40:00,32.71,32.72,32.62,32.63,31500.0,20.637,20.6433,20.5802,20.5865,31500.0
2009-03-20 12:45:00,32.62,32.64,32.61,32.62,31500.0,20.5802,20.5928,20.5739,20.5802,31500.0
2009-03-20 12:50:00,32.61,32.62,32.54,32.56,72200.0,20.5739,20.5802,20.5297,20.5423,72200.0
2009-03-20 12:55:00,32.56,32.57,32.52,32.55,74700.0,20.5423,20.5486,20.5171,20.536,74700.0
2009-03-20 13:00:00,32.55,32.6,32.55,32.59,38200.0,20.536,20.5676,20.536,20.5613,38200.0
2009-03-20 13:05:00,32.6,32.6,32.57,32.58,36100.0,20.5676,20.5676,20.5486,20.555,36100.0
2009-03-20 13:10:00,32.59,32.6,32.56,32.58,47700.0,20.5613,20.5676,20.5423,20.555,47700.0
2009-03-20 13:15:00,32.58,32.59,32.55,32.55,23900.0,20.555,20.5613,20.536,20.536,23900.0
2009-03-20 13:20:00,32.55,32.55,32.35,32.42,89000.0,20.536,20.536,20.4098,20.454,89000.0
2009-03-20 13:25:00,32.42,32.44,32.37,32.39,59600.0,20.454,20.4666,20.4225,20.4351,59600.0
2009-03-20 13:30:00,32.38,32.46,32.38,32.45,37400.0,20.4288,20.4792,20.4288,20.4729,37400.0
2009-03-20 13:35:00,32.45,32.46,32.41,32.43,79900.0,20.4729,20.4792,20.4477,20.4603,79900.0
2009-03-20 13:40:00,32.43,32.46,32.4,32.46,37600.0,20.4603,20.4792,20.4414,20.4792,37600.0
2009-03-20 13:45:00,32.45,32.45,32.41,32.42,58400.0,20.4729,20.4729,20.4477,20.454,58400.0
2009-03-20 13:50:00,32.42,32.46,32.31,32.32,78100.0,20.454,20.4792,20.3846,20.3909,78100.0
2009-03-20 13:55:00,32.31,32.37,32.3,32.33,31700.0,20.3846,20.4225,20.3783,20.3972,31700.0
2009-03-20 14:00:00,32.33,32.4,32.3,32.39,72600.0,20.3972,20.4414,20.3783,20.4351,72600.0
2009-03-20 14:05:00,32.39,32.39,32.28,32.3,114200.0,20.4351,20.4351,20.3657,20.3783,114200.0
2009-03-20 14:10:00,32.3,32.35,32.3,32.35,49800.0,20.3783,20.4098,20.3783,20.4098,49800.0
2009-03-20 14:15:00,32.36,32.39,32.34,32.39,49600.0,20.4162,20.4351,20.4035,20.4351,49600.0
2009-03-20 14:20:00,32.38,32.42,32.38,32.4,64600.0,20.4288,20.454,20.4288,20.4414,64600.0
2009-03-20 14:25:00,32.39,32.43,32.35,32.43,67500.0,20.4351,20.4603,20.4098,20.4603,67500.0
2009-03-20 14:30:00,32.43,32.45,32.4,32.41,77200.0,20.4603,20.4729,20.4414,20.4477,77200.0
2009-03-20 14:35:00,32.4,32.4,32.34,32.36,68400.0,20.4414,20.4414,20.4035,20.4162,68400.0
2009-03-20 14:40:00,32.36,32.39,32.33,32.39,112500.0,20.4162,20.4351,20.3972,20.4351,112500.0
2009-03-20 14:45:00,32.39,32.44,32.37,32.43,64400.0,20.4351,20.4666,20.4225,20.4603,64400.0
2009-03-20 14:50:00,32.43,32.43,32.37,32.38,56100.0,20.4603,20.4603,20.4225,20.4288,56100.0
2009-03-20 14:55:00,32.38,32.52,32.35,32.5,63800.0,20.4288,20.5171,20.4098,20.5045,63800.0
2009-03-20 15:00:00,32.5,32.56,32.5,32.51,67600.0,20.5045,20.5423,20.5045,20.5108,67600.0
2009-03-20 15:05:00,32.51,32.55,32.49,32.54,88100.0,20.5108,20.536,20.4982,20.5297,88100.0
2009-03-20 15:10:00,32.55,32.61,32.5,32.51,101500.0,20.536,20.5739,20.5045,20.5108,101500.0
2009-03-20 15:15:00,32.51,32.59,32.49,32.55,285700.0,20.5108,20.5613,20.4982,20.536,285700.0
2009-03-20 15:20:00,32.56,32.66,32.55,32.66,153100.0,20.5423,20.6054,20.536,20.6054,153100.0
2009-03-20 15:25:00,32.66,32.68,32.6,32.6,74700.0,20.6054,20.618,20.5676,20.5676,74700.0
2009-03-20 15:30:00,32.6,32.7,32.57,32.7,132800.0,20.5676,20.6307,20.5486,20.6307,132800.0
2009-03-20 15:35:00,32.7,32.7,32.62,32.68,178400.0,20.6307,20.6307,20.5802,20.618,178400.0
2009-03-20 15:40:00,32.67,32.69,32.61,32.63,142200.0,20.6117,20.6244,20.5739,20.5865,142200.0
2009-03-20 15:45:00,32.64,32.65,32.53,32.53,193100.0,20.5928,20.5991,20.5234,20.5234,193100.0
2009-03-20 15:50:00,32.53,32.55,32.5,32.53,247500.0,20.5234,20.536,20.5045,20.5234,247500.0
2009-03-20 15:55:00,32.53,32.56,32.5,32.51,600400.0,20.5234,20.5423,20.5045,20.5108,600400.0
2009-03-23 09:30:00,33.28,33.61,33.03,33.09,185200.0,20.9966,21.2048,20.8389,20.8767,185200.0
2009-03-23 09:35:00,33.09,33.29,33.02,33.27,152500.0,20.8767,21.0029,20.8326,20.9903,152500.0
2009-03-23 09:40:00,33.27,33.32,33.24,33.25,84900.0,20.9903,21.0218,20.9714,20.9777,84900.0
2009-03-23 09:45:00,33.25,33.3,33.2,33.21,103800.0,20.9777,21.0092,20.9461,20.9524,103800.0
2009-03-23 09:50:00,33.21,33.22,33.04,33.1,69800.0,20.9524,20.9587,20.8452,20.883,69800.0
2009-03-23 09:55:00,33.12,33.15,33.08,33.1,104700.0,20.8956,20.9146,20.8704,20.883,104700.0
2009-03-23 10:00:00,33.11,33.3,33.1,33.17,146600.0,20.8893,21.0092,20.883,20.9272,146600.0
2009-03-23 10:05:00,33.16,33.2,33.12,33.17,110500.0,20.9209,20.9461,20.8956,20.9272,110500.0
2009-03-23 10:10:00,33.17,33.2,33.12,33.16,53600.0,20.9272,20.9461,20.8956,20.9209,53600.0
2009-03-23 10:15:00,33.17,33.29,33.17,33.28,111100.0,20.9272,21.0029,20.9272,20.9966,111100.0
2009-03-23 10:20:00,33.28,33.41,33.27,33.37,72700.0,20.9966,21.0786,20.9903,21.0534,72700.0
2009-03-23 10:25:00,33.38,33.39,33.37,33.38,48900.0,21.0597,21.066,21.0534,21.0597,48900.0
2009-03-23 10:30:00,33.38,33.39,33.35,33.36,48200.0,21.0597,21.066,21.0408,21.0471,48200.0
2009-03-23 10:35:00,33.35,33.39,33.32,33.38,93600.0,21.0408,21.066,21.0218,21.0597,93600.0
2009-03-23 10:40:00,33.38,33.39,33.34,33.38,60500.0,21.0597,21.066,21.0344,21.0597,60500.0
2009-03-23 10:45:00,33.38,33.4,33.31,33.35,50900.0,21.0597,21.0723,21.0155,21.0408,50900.0
2009-03-23 10:50:00,33.35,33.4,33.35,33.36,34200.0,21.0408,21.0723,21.0408,21.0471,34200.0
2009-03-23 10:55:00,33.36,33.38,33.34,33.36,84000.0,21.0471,21.0597,21.0344,21.0471,84000.0
2009-03-23 11:00:00,33.38,33.39,33.33,33.34,118700.0,21.0597,21.066,21.0281,21.0344,118700.0
2009-03-23 11:05:00,33.33,33.36,33.31,33.31,45200.0,21.0281,21.0471,21.0155,21.0155,45200.0
2009-03-23 11:10:00,33.31,33.32,33.27,33.27,40000.0,21.0155,21.0218,20.9903,20.9903,40000.0
2009-03-23 11:15:00,33.27,33.28,33.23,33.24,54300.0,20.9903,20.9966,20.965,20.9714,54300.0
2009-03-23 11:20:00,33.24,33.25,33.2,33.2,61800.0,20.9714,20.9777,20.9461,20.9461,61800.0
2009-03-23 11:25:00,33.21,33.21,33.16,33.16,57300.0,20.9524,20.9524,20.9209,20.9209,57300.0
2009-03-23 11:30:00,33.17,33.21,33.16,33.2,36100.0,20.9272,20.9524,20.9209,20.9461,36100.0
2009-03-23 11:35:00,33.2,33.21,33.19,33.2,49100.0,20.9461,20.9524,20.9398,20.9461,49100.0
2009-03-23 11:40:00,33.19,33.31,33.19,33.25,69800.0,20.9398,21.0155,20.9398,20.9777,69800.0
2009-03-23 11:45:00,33.25,33.25,33.21,33.24,62600.0,20.9777,20.9777,20.9524,20.9714,62600.0
2009-03-23 11:50:00,33.24,33.26,33.24,33.25,37500.0,20.9714,20.984,20.9714,20.9777,37500.0
2009-03-23 11:55:00,33.25,33.34,33.24,33.34,76000.0,20.9777,21.0344,20.9714,21.0344,76000.0
2009-03-23 12:00:00,33.35,33.36,33.33,33.35,91400.0,21.0408,21.0471,21.0281,21.0408,91400.0
2009-03-23 12:05:00,33.35,33.45,33.34,33.45,84700.0,21.0408,21.1038,21.0344,21.1038,84700.0
2009-03-23 12:10:00,33.45,33.47,33.42,33.44,38700.0,21.1038,21.1165,21.0849,21.0975,38700.0
2009-03-23 12:15:00,33.45,33.5,33.44,33.44,86500.0,21.1038,21.1354,21.0975,21.0975,86500.0
2009-03-23 12:20:00,33.44,33.44,33.38,33.43,25800.0,21.0975,21.0975,21.0597,21.0912,25800.0
2009-03-23 12:25:00,33.43,33.43,33.4,33.41,21100.0,21.0912,21.0912,21.0723,21.0786,21100.0
2009-03-23 12:30:00,33.4,33.45,33.39,33.39,58900.0,21.0723,21.1038,21.066,21.066,58900.0
2009-03-23 12:35:00,33.4,33.4,33.36,33.39,106400.0,21.0723,21.0723,21.0471,21.066,106400.0
2009-03-23 12:40:00,33.4,33.41,33.39,33.4,34700.0,21.0723,21.0786,21.066,21.0723,34700.0
2009-03-23 12:45:00,33.4,33.4,33.38,33.4,28000.0,21.0723,21.0723,21.0597,21.0723,28000.0
2009-03-23 12:50:00,33.4,33.44,33.39,33.43,61200.0,21.0723,21.0975,21.066,21.0912,61200.0
2009-03-23 12:55:00,33.43,33.44,33.34,33.35,54900.0,21.0912,21.0975,21.0344,21.0408,54900.0
2009-03-23 13:00:00,33.35,33.38,33.33,33.34,49900.0,21.0408,21.0597,21.0281,21.0344,49900.0
2009-03-23 13:05:00,33.33,33.35,33.33,33.35,30300.0,21.0281,21.0408,21.0281,21.0408,30300.0
2009-03-23 13:10:00,33.35,33.39,33.34,33.38,75500.0,21.0408,21.066,21.0344,21.0597,75500.0
2009-03-23 13:15:00,33.38,33.46,33.38,33.44,55700.0,21.0597,21.1102,21.0597,21.0975,55700.0
2009-03-23 13:20:00,33.44,33.44,33.41,33.43,34000.0,21.0975,21.0975,21.0786,21.0912,34000.0
2009-03-23 13:25:00,33.43,33.44,33.25,33.26,93100.0,21.0912,21.0975,20.9777,20.984,93100.0
2009-03-23 13:30:00,33.27,33.29,33.21,33.23,45100.0,20.9903,21.0029,20.9524,20.965,45100.0
2009-03-23 13:35:00,33.23,33.29,33.23,33.28,67500.0,20.965,21.0029,20.965,20.9966,67500.0
2009-03-23 13:40:00,33.28,33.31,33.26,33.29,76400.0,20.9966,21.0155,20.984,21.0029,76400.0
2009-03-23 13:45:00,33.29,33.35,33.28,33.35,38800.0,21.0029,21.0408,20.9966,21.0408,38800.0
2009-03-23 13:50:00,33.34,33.36,33.31,33.32,28500.0,21.0344,21.0471,21.0155,21.0218,28500.0
2009-03-23 13:55:00,33.31,33.33,33.29,33.32,34000.0,21.0155,21.0281,21.0029,21.0218,34000.0
2009-03-23 14:00:00,33.32,33.38,33.31,33.36,40000.0,21.0218,21.0597,21.0155,21.0471,40000.0
2009-03-23 14:05:00,33.35,33.36,33.33,33.36,26000.0,21.0408,21.0471,21.0281,21.0471,26000.0
2009-03-23 14:10:00,33.36,33.36,33.25,33.25,60200.0,21.0471,21.0471,20.9777,20.9777,60200.0
2009-03-23 14:15:00,33.25,33.3,33.25,33.3,32800.0,20.9777,21.0092,20.9777,21.0092,32800.0
2009-03-23 14:20:00,33.3,33.33,33.3,33.32,31700.0,21.0092,21.0281,21.0092,21.0218,31700.0
2009-03-23 14:25:00,33.32,33.39,33.31,33.36,54000.0,21.0218,21.066,21.0155,21.0471,54000.0
2009-03-23 14:30:00,33.37,33.4,33.36,33.4,57400.0,21.0534,21.0723,21.0471,21.0723,57400.0
2009-03-23 14:35:00,33.4,33.47,33.38,33.4,93500.0,21.0723,21.1165,21.0597,21.0723,93500.0
2009-03-23 14:40:00,33.4,33.42,33.39,33.42,143000.0,21.0723,21.0849,21.066,21.0849,143000.0
2009-03-23 14:45:00,33.41,33.46,33.4,33.46,115100.0,21.0786,21.1102,21.0723,21.1102,115100.0
2009-03-23 14:50:00,33.45,33.73,33.45,33.72,133500.0,21.1038,21.2805,21.1038,21.2742,133500.0
2009-03-23 14:55:00,33.72,33.8,33.71,33.78,70100.0,21.2742,21.3247,21.2679,21.312,70100.0
2009-03-23 15:00:00,33.79,33.79,33.68,33.7,104900.0,21.3184,21.3184,21.249,21.2616,104900.0
2009-03-23 15:05:00,33.7,33.71,33.59,33.62,68600.0,21.2616,21.2679,21.1922,21.2111,68600.0
2009-03-23 15:10:00,33.62,33.73,33.62,33.73,47500.0,21.2111,21.2805,21.2111,21.2805,47500.0
2009-03-23 15:15:00,33.73,33.85,33.73,33.8,91500.0,21.2805,21.3562,21.2805,21.3247,91500.0
2009-03-23 15:20:00,33.8,33.8,33.73,33.76,69600.0,21.3247,21.3247,21.2805,21.2994,69600.0
2009-03-23 15:25:00,33.76,33.81,33.73,33.81,71000.0,21.2994,21.331,21.2805,21.331,71000.0
2009-03-23 15:30:00,33.82,33.85,33.81,33.81,95400.0,21.3373,21.3562,21.331,21.331,95400.0
2009-03-23 15:35:00,33.81,33.85,33.79,33.85,90700.0,21.331,21.3562,21.3184,21.3562,90700.0
2009-03-23 15:40:00,33.85,33.93,33.85,33.9,168500.0,21.3562,21.4067,21.3562,21.3877,168500.0
2009-03-23 15:45:00,33.91,34.01,33.9,33.98,207500.0,21.3941,21.4571,21.3877,21.4382,207500.0
2009-03-23 15:50:00,33.98,34.06,33.96,33.97,245600.0,21.4382,21.4887,21.4256,21.4319,245600.0
2009-03-23 15:55:00,33.97,34.07,33.96,34.07,333900.0,21.4319,21.495,21.4256,21.495,333900.0
2009-03-24 09:30:00,33.61,34.06,33.56,34.02,105800.0,21.2048,21.4887,21.1732,21.4635,105800.0
2009-03-24 09:35:00,34.02,34.09,33.92,34.03,133200.0,21.4635,21.5076,21.4004,21.4698,133200.0
2009-03-24 09:40:00,34.02,34.05,33.98,34.0,81900.0,21.4635,21.4824,21.4382,21.4508,81900.0
2009-03-24 09:45:00,34.0,34.11,33.94,34.05,87600.0,21.4508,21.5202,21.413,21.4824,87600.0
2009-03-24 09:50:00,34.05,34.1,33.97,34.03,78100.0,21.4824,21.5139,21.4319,21.4698,78100.0
2009-03-24 09:55:00,34.03,34.13,34.01,34.12,95500.0,21.4698,21.5329,21.4571,21.5265,95500.0
2009-03-24 10:00:00,34.13,34.31,34.12,34.29,188900.0,21.5329,21.6464,21.5265,21.6338,188900.0
2009-03-24 10:05:00,34.28,34.29,33.99,33.99,111300.0,21.6275,21.6338,21.4445,21.4445,111300.0
2009-03-24 10:10:00,34.0,34.1,33.94,33.95,95200.0,21.4508,21.5139,21.413,21.4193,95200.0
2009-03-24 10:15:00,33.95,33.99,33.85,33.88,107000.0,21.4193,21.4445,21.3562,21.3751,107000.0
2009-03-24 10:20:00,33.88,33.92,33.8,33.84,70100.0,21.3751,21.4004,21.3247,21.3499,70100.0
2009-03-24 10:25:00,33.84,33.85,33.74,33.74,55900.0,21.3499,21.3562,21.2868,21.2868,55900.0
2009-03-24 10:30:00,33.75,33.8,33.7,33.75,103900.0,21.2931,21.3247,21.2616,21.2931,103900.0
2009-03-24 10:35:00,33.75,33.85,33.74,33.78,70900.0,21.2931,21.3562,21.2868,21.312,70900.0
2009-03-24 10:40:00,33.78,33.88,33.73,33.74,57000.0,21.312,21.3751,21.2805,21.2868,57000.0
2009-03-24 10:45:00,33.73,33.77,33.67,33.73,75500.0,21.2805,21.3057,21.2426,21.2805,75500.0
2009-03-24 10:50:00,33.72,33.76,33.71,33.73,56200.0,21.2742,21.2994,21.2679,21.2805,56200.0
2009-03-24 10:55:00,33.73,33.78,33.7,33.71,64300.0,21.2805,21.312,21.2616,21.2679,64300.0
2009-03-24 11:00:00,33.72,33.77,33.58,33.61,140300.0,21.2742,21.3057,21.1859,21.2048,140300.0
2009-03-24 11:05:00,33.6,33.68,33.59,33.63,44900.0,21.1985,21.249,21.1922,21.2174,44900.0
2009-03-24 11:10:00,33.63,33.7,33.63,33.66,49400.0,21.2174,21.2616,21.2174,21.2363,49400.0
2009-03-24 11:15:00,33.66,33.69,33.6,33.62,54000.0,21.2363,21.2553,21.1985,21.2111,54000.0
2009-03-24 11:20:00,33.61,33.64,33.58,33.59,54300.0,21.2048,21.2237,21.1859,21.1922,54300.0
2009-03-24 11:25:00,33.6,33.68,33.59,33.65,51500.0,21.1985,21.249,21.1922,21.23,51500.0
2009-03-24 11:30:00,33.65,33.67,33.56,33.56,75700.0,21.23,21.2426,21.1732,21.1732,75700.0
2009-03-24 11:35:00,33.57,33.7,33.57,33.7,44600.0,21.1796,21.2616,21.1796,21.2616,44600.0
2009-03-24 11:40:00,33.69,33.74,33.66,33.73,65200.0,21.2553,21.2868,21.2363,21.2805,65200.0
2009-03-24 11:45:00,33.73,33.75,33.68,33.7,48800.0,21.2805,21.2931,21.249,21.2616,48800.0
2009-03-24 11:50:00,33.7,33.73,33.63,33.65,63900.0,21.2616,21.2805,21.2174,21.23,63900.0
2009-03-24 11:55:00,33.65,33.66,33.61,33.62,75100.0,21.23,21.2363,21.2048,21.2111,75100.0
2009-03-24 12:00:00,33.61,33.62,33.58,33.59,52400.0,21.2048,21.2111,21.1859,21.1922,52400.0
2009-03-24 12:05:00,33.59,33.64,33.58,33.61,44500.0,21.1922,21.2237,21.1859,21.2048,44500.0
2009-03-24 12:10:00,33.6,33.66,33.59,33.65,47100.0,21.1985,21.2363,21.1922,21.23,47100.0
2009-03-24 12:15:00,33.66,33.7,33.65,33.68,49000.0,21.2363,21.2616,21.23,21.249,49000.0
2009-03-24 12:20:00,33.68,33.73,33.65,33.68,60600.0,21.249,21.2805,21.23,21.249,60600.0
2009-03-24 12:25:00,33.68,33.72,33.66,33.72,74300.0,21.249,21.2742,21.2363,21.2742,74300.0
2009-03-24 12:30:00,33.72,33.72,33.66,33.7,50400.0,21.2742,21.2742,21.2363,21.2616,50400.0
2009-03-24 12:35:00,33.7,33.71,33.64,33.67,79700.0,21.2616,21.2679,21.2237,21.2426,79700.0
2009-03-24 12:40:00,33.67,33.68,33.64,33.64,26600.0,21.2426,21.249,21.2237,21.2237,26600.0
2009-03-24 12:45:00,33.64,33.69,33.63,33.67,83100.0,21.2237,21.2553,21.2174,21.2426,83100.0
2009-03-24 12:50:00,33.67,33.74,33.65,33.69,124100.0,21.2426,21.2868,21.23,21.2553,124100.0
2009-03-24 12:55:00,33.69,33.73,33.66,33.69,41600.0,21.2553,21.2805,21.2363,21.2553,41600.0
2009-03-24 13:00:00,33.69,33.72,33.66,33.69,62900.0,21.2553,21.2742,21.2363,21.2553,62900.0
2009-03-24 13:05:00,33.7,33.74,33.68,33.72,46100.0,21.2616,21.2868,21.249,21.2742,46100.0
2009-03-24 13:10:00,33.72,33.74,33.66,33.71,36500.0,21.2742,21.2868,21.2363,21.2679,36500.0
2009-03-24 13:15:00,33.71,33.75,33.65,33.7,115100.0,21.2679,21.2931,21.23,21.2616,115100.0
2009-03-24 13:20:00,33.7,33.74,33.69,33.71,77100.0,21.2616,21.2868,21.2553,21.2679,77100.0
2009-03-24 13:25:00,33.71,33.74,33.69,33.73,52400.0,21.2679,21.2868,21.2553,21.2805,52400.0
2009-03-24 13:30:00,33.74,33.75,33.69,33.7,105400.0,21.2868,21.2931,21.2553,21.2616,105400.0
2009-03-24 13:35:00,33.69,33.73,33.68,33.7,68700.0,21.2553,21.2805,21.249,21.2616,68700.0
2009-03-24 13:40:00,33.71,33.73,33.68,33.72,84500.0,21.2679,21.2805,21.249,21.2742,84500.0
2009-03-24 13:45:00,33.71,33.73,33.67,33.68,31400.0,21.2679,21.2805,21.2426,21.249,31400.0
2009-03-24 13:50:00,33.69,33.69,33.57,33.6,45500.0,21.2553,21.2553,21.1796,21.1985,45500.0
2009-03-24 13:55:00,33.6,33.65,33.57,33.65,44600.0,21.1985,21.23,21.1796,21.23,44600.0
2009-03-24 14:00:00,33.65,33.65,33.58,33.63,70300.0,21.23,21.23,21.1859,21.2174,70300.0
2009-03-24 14:05:00,33.64,33.7,33.63,33.69,30600.0,21.2237,21.2616,21.2174,21.2553,30600.0
2009-03-24 14:10:00,33.69,33.72,33.66,33.66,44100.0,21.2553,21.2742,21.2363,21.2363,44100.0
2009-03-24 14:15:00,33.67,33.67,33.52,33.61,140000.0,21.2426,21.2426,21.148,21.2048,140000.0
2009-03-24 14:20:00,33.61,33.68,33.58,33.6,59100.0,21.2048,21.249,21.1859,21.1985,59100.0
2009-03-24 14:25:00,33.6,33.61,33.48,33.5,77600.0,21.1985,21.2048,21.1228,21.1354,77600.0
2009-03-24 14:30:00,33.5,33.57,33.32,33.41,257500.0,21.1354,21.1796,21.0218,21.0786,257500.0
2009-03-24 14:35:00,33.4,33.51,33.36,33.38,162000.0,21.0723,21.1417,21.0471,21.0597,162000.0
2009-03-24 14:40:00,33.38,33.39,33.34,33.38,79600.0,21.0597,21.066,21.0344,21.0597,79600.0
2009-03-24 14:45:00,33.38,33.39,33.35,33.37,198100.0,21.0597,21.066,21.0408,21.0534,198100.0
2009-03-24 14:50:00,33.37,33.39,33.34,33.36,170800.0,21.0534,21.066,21.0344,21.0471,170800.0
2009-03-24 14:55:00,33.36,33.36,33.25,33.26,237500.0,21.0471,21.0471,20.9777,20.984,237500.0
2009-03-24 15:00:00,33.26,33.37,33.21,33.34,301700.0,20.984,21.0534,20.9524,21.0344,301700.0
2009-03-24 15:05:00,33.34,33.36,33.28,33.33,132700.0,21.0344,21.0471,20.9966,21.0281,132700.0
2009-03-24 15:10:00,33.33,33.33,33.29,33.31,89200.0,21.0281,21.0281,21.0029,21.0155,89200.0
2009-03-24 15:15:00,33.31,33.37,33.31,33.32,186100.0,21.0155,21.0534,21.0155,21.0218,186100.0
2009-03-24 15:20:00,33.32,33.33,33.2,33.27,236900.0,21.0218,21.0281,20.9461,20.9903,236900.0
2009-03-24 15:25:00,33.27,33.29,33.24,33.25,122800.0,20.9903,21.0029,20.9714,20.9777,122800.0
2009-03-24 15:30:00,33.25,33.31,33.19,33.26,269500.0,20.9777,21.0155,20.9398,20.984,269500.0
2009-03-24 15:35:00,33.26,33.36,33.25,33.35,237700.0,20.984,21.0471,20.9777,21.0408,237700.0
2009-03-24 15:40:00,33.35,33.36,33.27,33.31,307100.0,21.0408,21.0471,20.9903,21.0155,307100.0
2009-03-24 15:45:00,33.3,33.38,33.3,33.31,162000.0,21.0092,21.0597,21.0092,21.0155,162000.0
2009-03-24 15:50:00,33.31,33.35,33.22,33.23,248400.0,21.0155,21.0408,20.9587,20.965,248400.0
2009-03-24 15:55:00,33.22,33.27,33.18,33.21,298500.0,20.9587,20.9903,20.9335,20.9524,298500.0
2009-03-25 09:30:00,33.36,33.81,33.02,33.18,204400.0,21.0471,21.331,20.8326,20.9335,204400.0
2009-03-25 09:35:00,33.18,33.28,33.13,33.25,128400.0,20.9335,20.9966,20.902,20.9777,128400.0
2009-03-25 09:40:00,33.24,33.32,33.2,33.28,96400.0,20.9714,21.0218,20.9461,20.9966,96400.0
2009-03-25 09:45:00,33.28,33.31,33.15,33.15,123000.0,20.9966,21.0155,20.9146,20.9146,123000.0
2009-03-25 09:50:00,33.16,33.32,33.16,33.28,38100.0,20.9209,21.0218,20.9209,20.9966,38100.0
2009-03-25 09:55:00,33.28,33.32,33.21,33.29,64900.0,20.9966,21.0218,20.9524,21.0029,64900.0
2009-03-25 10:00:00,33.29,33.45,33.29,33.43,142800.0,21.0029,21.1038,21.0029,21.0912,142800.0
2009-03-25 10:05:00,33.41,33.5,33.37,33.48,86000.0,21.0786,21.1354,21.0534,21.1228,86000.0
2009-03-25 10:10:00,33.47,33.52,33.43,33.44,153500.0,21.1165,21.148,21.0912,21.0975,153500.0
2009-03-25 10:15:00,33.44,33.45,33.38,33.41,60100.0,21.0975,21.1038,21.0597,21.0786,60100.0
2009-03-25 10:20:00,33.4,33.41,33.37,33.39,55000.0,21.0723,21.0786,21.0534,21.066,55000.0
2009-03-25 10:25:00,33.4,33.4,33.35,33.38,76600.0,21.0723,21.0723,21.0408,21.0597,76600.0
2009-03-25 10:30:00,33.37,33.43,33.37,33.4,68600.0,21.0534,21.0912,21.0534,21.0723,68600.0
2009-03-25 10:35:00,33.41,33.5,33.39,33.45,175500.0,21.0786,21.1354,21.066,21.1038,175500.0
2009-03-25 10:40:00,33.45,33.46,33.41,33.43,54600.0,21.1038,21.1102,21.0786,21.0912,54600.0
2009-03-25 10:45:00,33.42,33.43,33.36,33.38,60500.0,21.0849,21.0912,21.0471,21.0597,60500.0
2009-03-25 10:50:00,33.38,33.42,33.37,33.41,61900.0,21.0597,21.0849,21.0534,21.0786,61900.0
2009-03-25 10:55:00,33.42,33.48,33.41,33.48,63700.0,21.0849,21.1228,21.0786,21.1228,63700.0
2009-03-25 11:00:00,33.47,33.58,33.45,33.58,55500.0,21.1165,21.1859,21.1038,21.1859,55500.0
2009-03-25 11:05:00,33.59,33.7,33.58,33.65,70000.0,21.1922,21.2616,21.1859,21.23,70000.0
2009-03-25 11:10:00,33.66,33.66,33.53,33.54,85700.0,21.2363,21.2363,21.1543,21.1606,85700.0
2009-03-25 11:15:00,33.54,33.58,33.48,33.49,94200.0,21.1606,21.1859,21.1228,21.1291,94200.0
2009-03-25 11:20:00,33.49,33.51,33.42,33.46,156500.0,21.1291,21.1417,21.0849,21.1102,156500.0
2009-03-25 11:25:00,33.46,33.48,33.38,33.42,123500.0,21.1102,21.1228,21.0597,21.0849,123500.0
2009-03-25 11:30:00,33.42,33.46,33.37,33.42,95500.0,21.0849,21.1102,21.0534,21.0849,95500.0
2009-03-25 11:35:00,33.43,33.53,33.37,33.53,79600.0,21.0912,21.1543,21.0534,21.1543,79600.0
2009-03-25 11:40:00,33.53,33.65,33.52,33.65,56400.0,21.1543,21.23,21.148,21.23,56400.0
2009-03-25 11:45:00,33.65,33.75,33.61,33.67,121700.0,21.23,21.2931,21.2048,21.2426,121700.0
2009-03-25 11:50:00,33.67,33.76,33.65,33.74,33300.0,21.2426,21.2994,21.23,21.2868,33300.0
2009-03-25 11:55:00,33.75,33.75,33.67,33.69,35000.0,21.2931,21.2931,21.2426,21.2553,35000.0
2009-03-25 12:00:00,33.69,33.83,33.65,33.8,64900.0,21.2553,21.3436,21.23,21.3247,64900.0
2009-03-25 12:05:00,33.81,33.87,33.8,33.8,34400.0,21.331,21.3688,21.3247,21.3247,34400.0
2009-03-25 12:10:00,33.8,33.8,33.74,33.76,23600.0,21.3247,21.3247,21.2868,21.2994,23600.0
2009-03-25 12:15:00,33.76,33.76,33.67,33.67,52600.0,21.2994,21.2994,21.2426,21.2426,52600.0
2009-03-25 12:20:00,33.67,33.69,33.62,33.63,37100.0,21.2426,21.2553,21.2111,21.2174,37100.0
2009-03-25 12:25:00,33.62,33.68,33.62,33.68,45400.0,21.2111,21.249,21.2111,21.249,45400.0
2009-03-25 12:30:00,33.68,33.7,33.59,33.63,57900.0,21.249,21.2616,21.1922,21.2174,57900.0
2009-03-25 12:35:00,33.64,33.66,33.57,33.59,44900.0,21.2237,21.2363,21.1796,21.1922,44900.0
2009-03-25 12:40:00,33.59,33.61,33.54,33.55,25700.0,21.1922,21.2048,21.1606,21.1669,25700.0
2009-03-25 12:45:00,33.55,33.56,33.51,33.53,119100.0,21.1669,21.1732,21.1417,21.1543,119100.0
2009-03-25 12:50:00,33.53,33.57,33.5,33.56,31500.0,21.1543,21.1796,21.1354,21.1732,31500.0
2009-03-25 12:55:00,33.58,33.63,33.57,33.63,24200.0,21.1859,21.2174,21.1796,21.2174,24200.0
2009-03-25 13:00:00,33.62,33.65,33.56,33.57,48700.0,21.2111,21.23,21.1732,21.1796,48700.0
2009-03-25 13:05:00,33.57,33.57,33.49,33.55,42700.0,21.1796,21.1796,21.1291,21.1669,42700.0
2009-03-25 13:10:00,33.55,33.59,33.49,33.54,35400.0,21.1669,21.1922,21.1291,21.1606,35400.0
2009-03-25 13:15:00,33.53,33.56,33.52,33.55,64600.0,21.1543,21.1732,21.148,21.1669,64600.0
2009-03-25 13:20:00,33.55,33.56,33.51,33.55,31300.0,21.1669,21.1732,21.1417,21.1669,31300.0
2009-03-25 13:25:00,33.55,33.59,33.38,33.4,27300.0,21.1669,21.1922,21.0597,21.0723,27300.0
2009-03-25 13:30:00,33.41,33.46,33.39,33.41,36100.0,21.0786,21.1102,21.066,21.0786,36100.0
2009-03-25 13:35:00,33.41,33.46,33.37,33.4,60500.0,21.0786,21.1102,21.0534,21.0723,60500.0
2009-03-25 13:40:00,33.39,33.4,33.28,33.32,43100.0,21.066,21.0723,20.9966,21.0218,43100.0
2009-03-25 13:45:00,33.31,33.31,33.27,33.3,70400.0,21.0155,21.0155,20.9903,21.0092,70400.0
2009-03-25 13:50:00,33.3,33.36,33.29,33.32,72100.0,21.0092,21.0471,21.0029,21.0218,72100.0
2009-03-25 13:55:00,33.32,33.42,33.32,33.39,122600.0,21.0218,21.0849,21.0218,21.066,122600.0
2009-03-25 14:00:00,33.39,33.4,33.22,33.29,106800.0,21.066,21.0723,20.9587,21.0029,106800.0
2009-03-25 14:05:00,33.29,33.33,33.27,33.27,202900.0,21.0029,21.0281,20.9903,20.9903,202900.0
2009-03-25 14:10:00,33.28,33.33,33.23,33.3,45200.0,20.9966,21.0281,20.965,21.0092,45200.0
2009-03-25 14:15:00,33.3,33.31,33.24,33.31,67600.0,21.0092,21.0155,20.9714,21.0155,67600.0
2009-03-25 14:20:00,33.31,33.38,33.29,33.33,57000.0,21.0155,21.0597,21.0029,21.0281,57000.0
2009-03-25 14:25:00,33.33,33.33,33.21,33.22,47700.0,21.0281,21.0281,20.9524,20.9587,47700.0
2009-03-25 14:30:00,33.22,33.22,33.11,33.15,115400.0,20.9587,20.9587,20.8893,20.9146,115400.0
2009-03-25 14:35:00,33.15,33.2,33.14,33.16,179000.0,20.9146,20.9461,20.9083,20.9209,179000.0
2009-03-25 14:40:00,33.16,33.2,33.04,33.07,56700.0,20.9209,20.9461,20.8452,20.8641,56700.0
2009-03-25 14:45:00,33.07,33.07,32.93,32.98,113900.0,20.8641,20.8641,20.7758,20.8073,113900.0
2009-03-25 14:50:00,32.98,33.01,32.92,33.01,88800.0,20.8073,20.8262,20.7695,20.8262,88800.0
2009-03-25 14:55:00,33.01,33.03,32.91,32.92,111900.0,20.8262,20.8389,20.7632,20.7695,111900.0
2009-03-25 15:00:00,32.92,32.96,32.87,32.9,211800.0,20.7695,20.7947,20.7379,20.7568,211800.0
2009-03-25 15:05:00,32.9,32.96,32.89,32.91,155000.0,20.7568,20.7947,20.7505,20.7632,155000.0
2009-03-25 15:10:00,32.91,32.92,32.86,32.9,113300.0,20.7632,20.7695,20.7316,20.7568,113300.0
2009-03-25 15:15:00,32.9,32.91,32.87,32.89,91900.0,20.7568,20.7632,20.7379,20.7505,91900.0
2009-03-25 15:20:00,32.89,33.0,32.89,32.9,143200.0,20.7505,20.8199,20.7505,20.7568,143200.0
2009-03-25 15:25:00,32.9,33.0,32.9,32.94,61000.0,20.7568,20.8199,20.7568,20.7821,61000.0
2009-03-25 15:30:00,32.94,33.06,32.93,33.05,171300.0,20.7821,20.8578,20.7758,20.8515,171300.0
2009-03-25 15:35:00,33.05,33.13,33.03,33.05,81900.0,20.8515,20.902,20.8389,20.8515,81900.0
2009-03-25 15:40:00,33.05,33.14,33.0,33.13,119800.0,20.8515,20.9083,20.8199,20.902,119800.0
2009-03-25 15:45:00,33.13,33.23,33.12,33.15,154400.0,20.902,20.965,20.8956,20.9146,154400.0
2009-03-25 15:50:00,33.15,33.28,33.13,33.28,197600.0,20.9146,20.9966,20.902,20.9966,197600.0
2009-03-25 15:55:00,33.28,33.63,33.27,33.55,360500.0,20.9966,21.2174,20.9903,21.1669,360500.0
2009-03-26 09:30:00,33.74,33.92,33.53,33.91,104500.0,21.2868,21.4004,21.1543,21.3941,104500.0
2009-03-26 09:35:00,33.88,33.99,33.84,33.94,77900.0,21.3751,21.4445,21.3499,21.413,77900.0
2009-03-26 09:40:00,33.94,34.04,33.93,34.0,77500.0,21.413,21.4761,21.4067,21.4508,77500.0
2009-03-26 09:45:00,34.0,34.04,33.88,33.88,67500.0,21.4508,21.4761,21.3751,21.3751,67500.0
2009-03-26 09:50:00,33.88,33.88,33.66,33.8,184300.0,21.3751,21.3751,21.2363,21.3247,184300.0
2009-03-26 09:55:00,33.79,33.82,33.61,33.65,57100.0,21.3184,21.3373,21.2048,21.23,57100.0
2009-03-26 10:00:00,33.65,33.66,33.51,33.57,172800.0,21.23,21.2363,21.1417,21.1796,172800.0
2009-03-26 10:05:00,33.57,33.6,33.5,33.51,88200.0,21.1796,21.1985,21.1354,21.1417,88200.0
2009-03-26 10:10:00,33.51,33.52,33.39,33.49,95900.0,21.1417,21.148,21.066,21.1291,95900.0
2009-03-26 10:15:00,33.49,33.52,33.46,33.46,61800.0,21.1291,21.148,21.1102,21.1102,61800.0
2009-03-26 10:20:00,33.47,33.47,33.45,33.46,36800.0,21.1165,21.1165,21.1038,21.1102,36800.0
2009-03-26 10:25:00,33.45,33.46,33.42,33.45,100100.0,21.1038,21.1102,21.0849,21.1038,100100.0
2009-03-26 10:30:00,33.45,33.47,33.41,33.46,105800.0,21.1038,21.1165,21.0786,21.1102,105800.0
2009-03-26 10:35:00,33.46,33.5,33.45,33.47,123100.0,21.1102,21.1354,21.1038,21.1165,123100.0
2009-03-26 10:40:00,33.48,33.62,33.47,33.59,80100.0,21.1228,21.2111,21.1165,21.1922,80100.0
2009-03-26 10:45:00,33.58,33.62,33.54,33.54,57100.0,21.1859,21.2111,21.1606,21.1606,57100.0
2009-03-26 10:50:00,33.54,33.62,33.52,33.53,80300.0,21.1606,21.2111,21.148,21.1543,80300.0
2009-03-26 10:55:00,33.53,33.63,33.48,33.62,38400.0,21.1543,21.2174,21.1228,21.2111,38400.0
2009-03-26 11:00:00,33.62,33.65,33.56,33.64,34300.0,21.2111,21.23,21.1732,21.2237,34300.0
2009-03-26 11:05:00,33.65,33.66,33.6,33.61,36900.0,21.23,21.2363,21.1985,21.2048,36900.0
2009-03-26 11:10:00,33.61,33.62,33.58,33.6,26600.0,21.2048,21.2111,21.1859,21.1985,26600.0
2009-03-26 11:15:00,33.6,33.68,33.59,33.61,52500.0,21.1985,21.249,21.1922,21.2048,52500.0
2009-03-26 11:20:00,33.61,33.63,33.6,33.6,58100.0,21.2048,21.2174,21.1985,21.1985,58100.0
2009-03-26 11:25:00,33.6,33.62,33.4,33.55,266200.0,21.1985,21.2111,21.0723,21.1669,266200.0
2009-03-26 11:30:00,33.55,33.68,33.55,33.67,86400.0,21.1669,21.249,21.1669,21.2426,86400.0
2009-03-26 11:35:00,33.66,33.74,33.61,33.71,106700.0,21.2363,21.2868,21.2048,21.2679,106700.0
2009-03-26 11:40:00,33.72,33.72,33.6,33.69,112500.0,21.2742,21.2742,21.1985,21.2553,112500.0
2009-03-26 11:45:00,33.68,33.69,33.56,33.58,30400.0,21.249,21.2553,21.1732,21.1859,30400.0
2009-03-26 11:50:00,33.59,33.6,33.45,33.54,159800.0,21.1922,21.1985,21.1038,21.1606,159800.0
2009-03-26 11:55:00,33.53,33.53,33.45,33.49,55100.0,21.1543,21.1543,21.1038,21.1291,55100.0
2009-03-26 12:00:00,33.49,33.51,33.43,33.51,83100.0,21.1291,21.1417,21.0912,21.1417,83100.0
2009-03-26 12:05:00,33.51,33.65,33.51,33.63,68500.0,21.1417,21.23,21.1417,21.2174,68500.0
2009-03-26 12:10:00,33.63,33.64,33.57,33.59,66400.0,21.2174,21.2237,21.1796,21.1922,66400.0
2009-03-26 12:15:00,33.59,33.63,33.54,33.63,65700.0,21.1922,21.2174,21.1606,21.2174,65700.0
2009-03-26 12:20:00,33.64,33.79,33.64,33.78,60400.0,21.2237,21.3184,21.2237,21.312,60400.0
2009-03-26 12:25:00,33.78,33.79,33.7,33.74,33000.0,21.312,21.3184,21.2616,21.2868,33000.0
2009-03-26 12:30:00,33.75,33.82,33.7,33.73,75600.0,21.2931,21.3373,21.2616,21.2805,75600.0
2009-03-26 12:35:00,33.74,33.74,33.64,33.73,41800.0,21.2868,21.2868,21.2237,21.2805,41800.0
2009-03-26 12:40:00,33.72,33.74,33.62,33.63,36300.0,21.2742,21.2868,21.2111,21.2174,36300.0
2009-03-26 12:45:00,33.62,33.65,33.56,33.6,44000.0,21.2111,21.23,21.1732,21.1985,44000.0
2009-03-26 12:50:00,33.59,33.62,33.56,33.61,23700.0,21.1922,21.2111,21.1732,21.2048,23700.0
2009-03-26 12:55:00,33.61,33.66,33.59,33.65,37100.0,21.2048,21.2363,21.1922,21.23,37100.0
2009-03-26 13:00:00,33.63,33.91,33.63,33.83,69100.0,21.2174,21.3941,21.2174,21.3436,69100.0
2009-03-26 13:05:00,33.83,34.03,33.81,34.0,62100.0,21.3436,21.4698,21.331,21.4508,62100.0
2009-03-26 13:10:00,34.0,34.03,33.94,33.94,46700.0,21.4508,21.4698,21.413,21.413,46700.0
2009-03-26 13:15:00,33.95,34.03,33.94,34.02,47900.0,21.4193,21.4698,21.413,21.4635,47900.0
2009-03-26 13:20:00,34.02,34.23,34.0,34.21,73300.0,21.4635,21.5959,21.4508,21.5833,73300.0
2009-03-26 13:25:00,34.21,34.24,34.1,34.14,44900.0,21.5833,21.6023,21.5139,21.5392,44900.0
2009-03-26 13:30:00,34.13,34.18,34.11,34.18,46700.0,21.5329,21.5644,21.5202,21.5644,46700.0
2009-03-26 13:35:00,34.18,34.18,34.04,34.05,46500.0,21.5644,21.5644,21.4761,21.4824,46500.0
2009-03-26 13:40:00,34.05,34.05,33.98,34.02,41400.0,21.4824,21.4824,21.4382,21.4635,41400.0
2009-03-26 13:45:00,34.01,34.04,33.93,33.94,107200.0,21.4571,21.4761,21.4067,21.413,107200.0
2009-03-26 13:50:00,33.95,34.08,33.94,33.97,73600.0,21.4193,21.5013,21.413,21.4319,73600.0
2009-03-26 13:55:00,33.97,34.04,33.95,33.99,41300.0,21.4319,21.4761,21.4193,21.4445,41300.0
2009-03-26 14:00:00,33.99,34.22,33.98,34.21,63500.0,21.4445,21.5896,21.4382,21.5833,63500.0
2009-03-26 14:05:00,34.21,34.24,34.13,34.18,85500.0,21.5833,21.6023,21.5329,21.5644,85500.0
2009-03-26 14:10:00,34.18,34.21,34.11,34.2,84300.0,21.5644,21.5833,21.5202,21.577,84300.0
2009-03-26 14:15:00,34.2,34.21,34.14,34.16,54400.0,21.577,21.5833,21.5392,21.5518,54400.0
2009-03-26 14:20:00,34.17,34.25,34.14,34.25,68500.0,21.5581,21.6086,21.5392,21.6086,68500.0
2009-03-26 14:25:00,34.26,34.29,34.07,34.08,111100.0,21.6149,21.6338,21.495,21.5013,111100.0
2009-03-26 14:30:00,34.08,34.15,33.99,34.1,129100.0,21.5013,21.5455,21.4445,21.5139,129100.0
2009-03-26 14:35:00,34.1,34.1,34.02,34.04,84300.0,21.5139,21.5139,21.4635,21.4761,84300.0
2009-03-26 14:40:00,34.05,34.06,33.99,33.99,37000.0,21.4824,21.4887,21.4445,21.4445,37000.0
2009-03-26 14:45:00,33.99,34.11,33.99,34.04,65500.0,21.4445,21.5202,21.4445,21.4761,65500.0
2009-03-26 14:50:00,34.04,34.04,33.96,33.96,77100.0,21.4761,21.4761,21.4256,21.4256,77100.0
2009-03-26 14:55:00,33.96,34.04,33.86,33.86,123900.0,21.4256,21.4761,21.3625,21.3625,123900.0
2009-03-26 15:00:00,33.85,33.93,33.84,33.93,56100.0,21.3562,21.4067,21.3499,21.4067,56100.0
2009-03-26 15:05:00,33.94,34.1,33.87,34.07,87400.0,21.413,21.5139,21.3688,21.495,87400.0
2009-03-26 15:10:00,34.07,34.1,33.98,34.03,81400.0,21.495,21.5139,21.4382,21.4698,81400.0
2009-03-26 15:15:00,34.03,34.06,33.98,34.0,120000.0,21.4698,21.4887,21.4382,21.4508,120000.0
2009-03-26 15:20:00,34.0,34.13,33.99,34.11,89000.0,21.4508,21.5329,21.4445,21.5202,89000.0
2009-03-26 15:25:00,34.1,34.19,34.05,34.16,68500.0,21.5139,21.5707,21.4824,21.5518,68500.0
2009-03-26 15:30:00,34.16,34.22,34.09,34.15,102400.0,21.5518,21.5896,21.5076,21.5455,102400.0
2009-03-26 15:35:00,34.16,34.17,34.06,34.09,127000.0,21.5518,21.5581,21.4887,21.5076,127000.0
2009-03-26 15:40:00,34.09,34.23,34.09,34.15,145500.0,21.5076,21.5959,21.5076,21.5455,145500.0
2009-03-26 15:45:00,34.16,34.22,34.15,34.15,113700.0,21.5518,21.5896,21.5455,21.5455,113700.0
2009-03-26 15:50:00,34.15,34.24,34.06,34.2,186300.0,21.5455,21.6023,21.4887,21.577,186300.0
2009-03-26 15:55:00,34.2,34.23,34.18,34.2,199600.0,21.577,21.5959,21.5644,21.577,199600.0
2009-03-27 09:30:00,34.14,34.16,33.83,34.1,80300.0,21.5392,21.5518,21.3436,21.5139,80300.0
2009-03-27 09:35:00,34.07,34.11,33.89,33.97,51300.0,21.495,21.5202,21.3814,21.4319,51300.0
2009-03-27 09:40:00,33.96,34.01,33.81,33.82,129400.0,21.4256,21.4571,21.331,21.3373,129400.0
2009-03-27 09:45:00,33.82,33.91,33.79,33.83,115900.0,21.3373,21.3941,21.3184,21.3436,115900.0
2009-03-27 09:50:00,33.84,34.04,33.81,34.02,39900.0,21.3499,21.4761,21.331,21.4635,39900.0
2009-03-27 09:55:00,34.01,34.07,33.82,33.88,45800.0,21.4571,21.495,21.3373,21.3751,45800.0
2009-03-27 10:00:00,33.88,33.92,33.76,33.85,54500.0,21.3751,21.4004,21.2994,21.3562,54500.0
2009-03-27 10:05:00,33.84,33.86,33.74,33.8,53700.0,21.3499,21.3625,21.2868,21.3247,53700.0
2009-03-27 10:10:00,33.8,33.93,33.8,33.88,50200.0,21.3247,21.4067,21.3247,21.3751,50200.0
2009-03-27 10:15:00,33.87,33.94,33.86,33.9,72500.0,21.3688,21.413,21.3625,21.3877,72500.0
2009-03-27 10:20:00,33.89,34.11,33.89,34.1,76400.0,21.3814,21.5202,21.3814,21.5139,76400.0
2009-03-27 10:25:00,34.09,34.1,34.01,34.09,46900.0,21.5076,21.5139,21.4571,21.5076,46900.0
2009-03-27 10:30:00,34.09,34.09,33.93,34.01,48900.0,21.5076,21.5076,21.4067,21.4571,48900.0
2009-03-27 10:35:00,34.02,34.1,34.02,34.08,34200.0,21.4635,21.5139,21.4635,21.5013,34200.0
2009-03-27 10:40:00,34.07,34.08,33.99,34.01,21900.0,21.495,21.5013,21.4445,21.4571,21900.0
2009-03-27 10:45:00,33.99,34.05,33.98,34.0,56800.0,21.4445,21.4824,21.4382,21.4508,56800.0
2009-03-27 10:50:00,34.0,34.05,33.93,33.99,146800.0,21.4508,21.4824,21.4067,21.4445,146800.0
2009-03-27 10:55:00,33.99,34.02,33.95,33.96,34700.0,21.4445,21.4635,21.4193,21.4256,34700.0
2009-03-27 11:00:00,33.97,33.98,33.87,33.95,41800.0,21.4319,21.4382,21.3688,21.4193,41800.0
2009-03-27 11:05:00,33.97,34.05,33.97,34.03,63000.0,21.4319,21.4824,21.4319,21.4698,63000.0
2009-03-27 11:10:00,34.03,34.12,34.02,34.1,74900.0,21.4698,21.5265,21.4635,21.5139,74900.0
2009-03-27 11:15:00,34.11,34.11,34.06,34.07,48700.0,21.5202,21.5202,21.4887,21.495,48700.0
2009-03-27 11:20:00,34.07,34.11,34.06,34.08,102300.0,21.495,21.5202,21.4887,21.5013,102300.0
2009-03-27 11:25:00,34.08,34.11,34.0,34.01,73900.0,21.5013,21.5202,21.4508,21.4571,73900.0
2009-03-27 11:30:00,34.01,34.01,33.89,33.91,29600.0,21.4571,21.4571,21.3814,21.3941,29600.0
2009-03-27 11:35:00,33.92,33.99,33.92,33.98,38200.0,21.4004,21.4445,21.4004,21.4382,38200.0
2009-03-27 11:40:00,33.98,33.99,33.95,33.97,21300.0,21.4382,21.4445,21.4193,21.4319,21300.0
2009-03-27 11:45:00,33.96,34.03,33.93,33.93,45600.0,21.4256,21.4698,21.4067,21.4067,45600.0
2009-03-27 11:50:00,33.92,33.95,33.85,33.88,54600.0,21.4004,21.4193,21.3562,21.3751,54600.0
2009-03-27 11:55:00,33.88,33.88,33.84,33.85,96800.0,21.3751,21.3751,21.3499,21.3562,96800.0
2009-03-27 12:00:00,33.86,33.92,33.83,33.89,31100.0,21.3625,21.4004,21.3436,21.3814,31100.0
2009-03-27 12:05:00,33.9,33.98,33.89,33.98,35800.0,21.3877,21.4382,21.3814,21.4382,35800.0
2009-03-27 12:10:00,33.97,33.97,33.86,33.9,55600.0,21.4319,21.4319,21.3625,21.3877,55600.0
2009-03-27 12:15:00,33.89,33.9,33.84,33.84,42400.0,21.3814,21.3877,21.3499,21.3499,42400.0
2009-03-27 12:20:00,33.84,33.87,33.82,33.87,33800.0,21.3499,21.3688,21.3373,21.3688,33800.0
2009-03-27 12:25:00,33.86,33.92,33.85,33.91,40500.0,21.3625,21.4004,21.3562,21.3941,40500.0
2009-03-27 12:30:00,33.91,33.94,33.9,33.94,19400.0,21.3941,21.413,21.3877,21.413,19400.0
2009-03-27 12:35:00,33.94,33.95,33.8,33.81,29700.0,21.413,21.4193,21.3247,21.331,29700.0
2009-03-27 12:40:00,33.8,33.86,33.8,33.85,16400.0,21.3247,21.3625,21.3247,21.3562,16400.0
2009-03-27 12:45:00,33.85,33.94,33.85,33.88,31200.0,21.3562,21.413,21.3562,21.3751,31200.0
2009-03-27 12:50:00,33.87,33.89,33.77,33.78,30800.0,21.3688,21.3814,21.3057,21.312,30800.0
2009-03-27 12:55:00,33.77,33.77,33.69,33.7,83500.0,21.3057,21.3057,21.2553,21.2616,83500.0
2009-03-27 13:00:00,33.69,33.72,33.68,33.71,55700.0,21.2553,21.2742,21.249,21.2679,55700.0
2009-03-27 13:05:00,33.71,33.72,33.69,33.72,41700.0,21.2679,21.2742,21.2553,21.2742,41700.0
2009-03-27 13:10:00,33.72,33.74,33.69,33.71,74700.0,21.2742,21.2868,21.2553,21.2679,74700.0
2009-03-27 13:15:00,33.72,33.76,33.71,33.75,36000.0,21.2742,21.2994,21.2679,21.2931,36000.0
2009-03-27 13:20:00,33.75,33.76,33.7,33.72,34100.0,21.2931,21.2994,21.2616,21.2742,34100.0
2009-03-27 13:25:00,33.73,33.78,33.71,33.76,24200.0,21.2805,21.312,21.2679,21.2994,24200.0
2009-03-27 13:30:00,33.77,33.84,33.72,33.81,30100.0,21.3057,21.3499,21.2742,21.331,30100.0
2009-03-27 13:35:00,33.8,33.8,33.7,33.72,27200.0,21.3247,21.3247,21.2616,21.2742,27200.0
2009-03-27 13:40:00,33.71,33.71,33.57,33.65,70700.0,21.2679,21.2679,21.1796,21.23,70700.0
2009-03-27 13:45:00,33.66,33.72,33.61,33.7,60800.0,21.2363,21.2742,21.2048,21.2616,60800.0
2009-03-27 13:50:00,33.68,33.69,33.56,33.59,40600.0,21.249,21.2553,21.1732,21.1922,40600.0
2009-03-27 13:55:00,33.59,33.69,33.59,33.67,57600.0,21.1922,21.2553,21.1922,21.2426,57600.0
2009-03-27 14:00:00,33.68,33.75,33.65,33.74,48500.0,21.249,21.2931,21.23,21.2868,48500.0
2009-03-27 14:05:00,33.74,33.79,33.74,33.74,44900.0,21.2868,21.3184,21.2868,21.2868,44900.0
2009-03-27 14:10:00,33.74,33.77,33.7,33.75,31000.0,21.2868,21.3057,21.2616,21.2931,31000.0
2009-03-27 14:15:00,33.75,33.8,33.75,33.8,85500.0,21.2931,21.3247,21.2931,21.3247,85500.0
2009-03-27 14:20:00,33.79,33.88,33.78,33.84,212200.0,21.3184,21.3751,21.312,21.3499,212200.0
2009-03-27 14:25:00,33.84,33.92,33.82,33.85,139100.0,21.3499,21.4004,21.3373,21.3562,139100.0
2009-03-27 14:30:00,33.85,33.87,33.72,33.74,52000.0,21.3562,21.3688,21.2742,21.2868,52000.0
2009-03-27 14:35:00,33.74,33.8,33.7,33.71,60800.0,21.2868,21.3247,21.2616,21.2679,60800.0
2009-03-27 14:40:00,33.71,33.79,33.7,33.7,46300.0,21.2679,21.3184,21.2616,21.2616,46300.0
2009-03-27 14:45:00,33.7,33.71,33.6,33.68,42100.0,21.2616,21.2679,21.1985,21.249,42100.0
2009-03-27 14:50:00,33.68,33.7,33.63,33.7,62000.0,21.249,21.2616,21.2174,21.2616,62000.0
2009-03-27 14:55:00,33.69,33.8,33.68,33.78,40800.0,21.2553,21.3247,21.249,21.312,40800.0
2009-03-27 15:00:00,33.78,33.97,33.78,33.89,74900.0,21.312,21.4319,21.312,21.3814,74900.0
2009-03-27 15:05:00,33.89,33.94,33.85,33.94,101800.0,21.3814,21.413,21.3562,21.413,101800.0
2009-03-27 15:10:00,33.93,34.0,33.89,33.91,138100.0,21.4067,21.4508,21.3814,21.3941,138100.0
2009-03-27 15:15:00,33.9,34.01,33.9,33.95,70300.0,21.3877,21.4571,21.3877,21.4193,70300.0
2009-03-27 15:20:00,33.95,33.97,33.9,33.9,66000.0,21.4193,21.4319,21.3877,21.3877,66000.0
2009-03-27 15:25:00,33.91,33.92,33.81,33.86,64400.0,21.3941,21.4004,21.331,21.3625,64400.0
2009-03-27 15:30:00,33.87,33.95,33.83,33.83,100600.0,21.3688,21.4193,21.3436,21.3436,100600.0
2009-03-27 15:35:00,33.83,33.83,33.7,33.7,77200.0,21.3436,21.3436,21.2616,21.2616,77200.0
2009-03-27 15:40:00,33.7,33.82,33.66,33.79,100300.0,21.2616,21.3373,21.2363,21.3184,100300.0
2009-03-27 15:45:00,33.78,33.81,33.76,33.78,56400.0,21.312,21.331,21.2994,21.312,56400.0
2009-03-27 15:50:00,33.79,33.81,33.75,33.75,143700.0,21.3184,21.331,21.2931,21.2931,143700.0
2009-03-27 15:55:00,33.75,33.81,33.69,33.75,414400.0,21.2931,21.331,21.2553,21.2931,414400.0
2009-03-30 09:30:00,32.03,32.85,32.03,32.71,253800.0,20.208,20.7253,20.208,20.637,253800.0
2009-03-30 09:35:00,32.7,32.98,32.58,32.92,207800.0,20.6307,20.8073,20.555,20.7695,207800.0
2009-03-30 09:40:00,32.89,32.94,32.53,32.53,133700.0,20.7505,20.7821,20.5234,20.5234,133700.0
2009-03-30 09:45:00,32.54,32.56,32.41,32.42,147900.0,20.5297,20.5423,20.4477,20.454,147900.0
2009-03-30 09:50:00,32.41,32.42,32.33,32.42,107200.0,20.4477,20.454,20.3972,20.454,107200.0
2009-03-30 09:55:00,32.42,32.49,32.41,32.47,216200.0,20.454,20.4982,20.4477,20.4856,216200.0
2009-03-30 10:00:00,32.46,32.49,32.41,32.44,114700.0,20.4792,20.4982,20.4477,20.4666,114700.0
2009-03-30 10:05:00,32.44,32.47,32.37,32.46,149100.0,20.4666,20.4856,20.4225,20.4792,149100.0
2009-03-30 10:10:00,32.43,32.54,32.42,32.5,86100.0,20.4603,20.5297,20.454,20.5045,86100.0
2009-03-30 10:15:00,32.49,32.53,32.42,32.46,64200.0,20.4982,20.5234,20.454,20.4792,64200.0
2009-03-30 10:20:00,32.46,32.66,32.46,32.65,88200.0,20.4792,20.6054,20.4792,20.5991,88200.0
2009-03-30 10:25:00,32.64,32.67,32.59,32.6,45900.0,20.5928,20.6117,20.5613,20.5676,45900.0
2009-03-30 10:30:00,32.6,32.61,32.4,32.44,85000.0,20.5676,20.5739,20.4414,20.4666,85000.0
2009-03-30 10:35:00,32.44,32.44,32.32,32.36,41600.0,20.4666,20.4666,20.3909,20.4162,41600.0
2009-03-30 10:40:00,32.36,32.43,32.35,32.42,63400.0,20.4162,20.4603,20.4098,20.454,63400.0
2009-03-30 10:45:00,32.43,32.46,32.42,32.45,52700.0,20.4603,20.4792,20.454,20.4729,52700.0
2009-03-30 10:50:00,32.45,32.86,32.43,32.5,37900.0,20.4729,20.7316,20.4603,20.5045,37900.0
2009-03-30 10:55:00,32.5,32.52,32.47,32.5,50900.0,20.5045,20.5171,20.4856,20.5045,50900.0
2009-03-30 11:00:00,32.49,32.5,32.42,32.43,57900.0,20.4982,20.5045,20.454,20.4603,57900.0
2009-03-30 11:05:00,32.44,32.44,32.33,32.36,73100.0,20.4666,20.4666,20.3972,20.4162,73100.0
2009-03-30 11:10:00,32.35,32.49,32.35,32.45,63500.0,20.4098,20.4982,20.4098,20.4729,63500.0
2009-03-30 11:15:00,32.44,32.49,32.44,32.48,35300.0,20.4666,20.4982,20.4666,20.4919,35300.0
2009-03-30 11:20:00,32.48,32.58,32.47,32.48,50800.0,20.4919,20.555,20.4856,20.4919,50800.0
2009-03-30 11:25:00,32.48,32.49,32.47,32.47,21800.0,20.4919,20.4982,20.4856,20.4856,21800.0
2009-03-30 11:30:00,32.47,32.47,32.45,32.46,31300.0,20.4856,20.4856,20.4729,20.4792,31300.0
2009-03-30 11:35:00,32.46,32.47,32.3,32.31,61200.0,20.4792,20.4856,20.3783,20.3846,61200.0
2009-03-30 11:40:00,32.31,32.42,32.3,32.42,51100.0,20.3846,20.454,20.3783,20.454,51100.0
2009-03-30 11:45:00,32.42,32.48,32.42,32.47,51200.0,20.454,20.4919,20.454,20.4856,51200.0
2009-03-30 11:50:00,32.48,32.5,32.46,32.49,38300.0,20.4919,20.5045,20.4792,20.4982,38300.0
2009-03-30 11:55:00,32.48,32.49,32.43,32.47,53000.0,20.4919,20.4982,20.4603,20.4856,53000.0
2009-03-30 12:00:00,32.48,32.54,32.46,32.52,34100.0,20.4919,20.5297,20.4792,20.5171,34100.0
2009-03-30 12:05:00,32.52,32.58,32.52,32.58,48900.0,20.5171,20.555,20.5171,20.555,48900.0
2009-03-30 12:10:00,32.58,32.62,32.55,32.57,58000.0,20.555,20.5802,20.536,20.5486,58000.0
2009-03-30 12:15:00,32.58,32.67,32.57,32.67,164100.0,20.555,20.6117,20.5486,20.6117,164100.0
2009-03-30 12:20:00,32.66,32.71,32.65,32.66,257900.0,20.6054,20.637,20.5991,20.6054,257900.0
2009-03-30 12:25:00,32.65,32.69,32.65,32.67,60500.0,20.5991,20.6244,20.5991,20.6117,60500.0
2009-03-30 12:30:00,32.67,32.72,32.65,32.71,66200.0,20.6117,20.6433,20.5991,20.637,66200.0
2009-03-30 12:35:00,32.73,32.73,32.68,32.7,26600.0,20.6496,20.6496,20.618,20.6307,26600.0
2009-03-30 12:40:00,32.7,32.71,32.66,32.66,43200.0,20.6307,20.637,20.6054,20.6054,43200.0
2009-03-30 12:45:00,32.67,32.69,32.66,32.68,27300.0,20.6117,20.6244,20.6054,20.618,27300.0
2009-03-30 12:50:00,32.68,32.7,32.67,32.7,42100.0,20.618,20.6307,20.6117,20.6307,42100.0
2009-03-30 12:55:00,32.69,32.7,32.63,32.64,35700.0,20.6244,20.6307,20.5865,20.5928,35700.0
2009-03-30 13:00:00,32.63,32.66,32.63,32.65,38500.0,20.5865,20.6054,20.5865,20.5991,38500.0
2009-03-30 13:05:00,32.66,32.67,32.62,32.65,64400.0,20.6054,20.6117,20.5802,20.5991,64400.0
2009-03-30 13:10:00,32.66,32.68,32.65,32.68,75500.0,20.6054,20.618,20.5991,20.618,75500.0
2009-03-30 13:15:00,32.68,32.68,32.65,32.65,27500.0,20.618,20.618,20.5991,20.5991,27500.0
2009-03-30 13:20:00,32.65,32.66,32.65,32.65,24100.0,20.5991,20.6054,20.5991,20.5991,24100.0
2009-03-30 13:25:00,32.65,32.7,32.65,32.68,32500.0,20.5991,20.6307,20.5991,20.618,32500.0
2009-03-30 13:30:00,32.69,32.71,32.66,32.67,48100.0,20.6244,20.637,20.6054,20.6117,48100.0
2009-03-30 13:35:00,32.66,32.67,32.65,32.66,83800.0,20.6054,20.6117,20.5991,20.6054,83800.0
2009-03-30 13:40:00,32.65,32.68,32.65,32.66,25500.0,20.5991,20.618,20.5991,20.6054,25500.0
2009-03-30 13:45:00,32.66,32.69,32.65,32.66,172100.0,20.6054,20.6244,20.5991,20.6054,172100.0
2009-03-30 13:50:00,32.66,32.67,32.65,32.65,25900.0,20.6054,20.6117,20.5991,20.5991,25900.0
2009-03-30 13:55:00,32.65,32.66,32.64,32.65,113500.0,20.5991,20.6054,20.5928,20.5991,113500.0
2009-03-30 14:00:00,32.65,32.66,32.61,32.63,103800.0,20.5991,20.6054,20.5739,20.5865,103800.0
2009-03-30 14:05:00,32.63,32.67,32.63,32.66,33700.0,20.5865,20.6117,20.5865,20.6054,33700.0
2009-03-30 14:10:00,32.65,32.77,32.65,32.75,50700.0,20.5991,20.6748,20.5991,20.6622,50700.0
2009-03-30 14:15:00,32.75,32.75,32.71,32.73,62000.0,20.6622,20.6622,20.637,20.6496,62000.0
2009-03-30 14:20:00,32.73,32.73,32.66,32.7,72200.0,20.6496,20.6496,20.6054,20.6307,72200.0
2009-03-30 14:25:00,32.69,32.69,32.65,32.66,64900.0,20.6244,20.6244,20.5991,20.6054,64900.0
2009-03-30 14:30:00,32.66,32.68,32.65,32.65,56500.0,20.6054,20.618,20.5991,20.5991,56500.0
2009-03-30 14:35:00,32.65,32.69,32.64,32.64,90900.0,20.5991,20.6244,20.5928,20.5928,90900.0
2009-03-30 14:40:00,32.65,32.66,32.56,32.57,195300.0,20.5991,20.6054,20.5423,20.5486,195300.0
2009-03-30 14:45:00,32.57,32.61,32.56,32.58,46400.0,20.5486,20.5739,20.5423,20.555,46400.0
2009-03-30 14:50:00,32.57,32.67,32.54,32.64,121100.0,20.5486,20.6117,20.5297,20.5928,121100.0
2009-03-30 14:55:00,32.64,32.65,32.55,32.55,82300.0,20.5928,20.5991,20.536,20.536,82300.0
2009-03-30 15:00:00,32.55,32.6,32.52,32.6,71900.0,20.536,20.5676,20.5171,20.5676,71900.0
2009-03-30 15:05:00,32.59,32.68,32.56,32.67,88800.0,20.5613,20.618,20.5423,20.6117,88800.0
2009-03-30 15:10:00,32.67,32.7,32.63,32.7,77100.0,20.6117,20.6307,20.5865,20.6307,77100.0
2009-03-30 15:15:00,32.69,32.75,32.67,32.67,75700.0,20.6244,20.6622,20.6117,20.6117,75700.0
2009-03-30 15:20:00,32.67,32.72,32.64,32.71,59100.0,20.6117,20.6433,20.5928,20.637,59100.0
2009-03-30 15:25:00,32.72,32.72,32.58,32.63,101600.0,20.6433,20.6433,20.555,20.5865,101600.0
2009-03-30 15:30:00,32.63,32.71,32.63,32.67,130600.0,20.5865,20.637,20.5865,20.6117,130600.0
2009-03-30 15:35:00,32.67,32.76,32.63,32.68,131200.0,20.6117,20.6685,20.5865,20.618,131200.0
2009-03-30 15:40:00,32.67,32.72,32.62,32.7,150600.0,20.6117,20.6433,20.5802,20.6307,150600.0
2009-03-30 15:45:00,32.7,32.78,32.68,32.7,118100.0,20.6307,20.6811,20.618,20.6307,118100.0
2009-03-30 15:50:00,32.7,32.84,32.7,32.8,188000.0,20.6307,20.719,20.6307,20.6938,188000.0
2009-03-30 15:55:00,32.79,32.97,32.79,32.84,363900.0,20.6874,20.801,20.6874,20.719,363900.0
2009-03-31 09:30:00,33.2,33.26,32.6,33.06,180300.0,20.9461,20.984,20.5676,20.8578,180300.0
2009-03-31 09:35:00,33.06,33.37,33.04,33.28,220400.0,20.8578,21.0534,20.8452,20.9966,220400.0
2009-03-31 09:40:00,33.28,33.28,33.05,33.2,80000.0,20.9966,20.9966,20.8515,20.9461,80000.0
2009-03-31 09:45:00,33.2,33.2,33.08,33.18,58200.0,20.9461,20.9461,20.8704,20.9335,58200.0
2009-03-31 09:50:00,33.19,33.2,33.12,33.19,46500.0,20.9398,20.9461,20.8956,20.9398,46500.0
2009-03-31 09:55:00,33.19,33.25,33.18,33.22,41500.0,20.9398,20.9777,20.9335,20.9587,41500.0
2009-03-31 10:00:00,33.22,33.34,33.19,33.33,90400.0,20.9587,21.0344,20.9398,21.0281,90400.0
2009-03-31 10:05:00,33.33,33.43,33.32,33.41,115400.0,21.0281,21.0912,21.0218,21.0786,115400.0
2009-03-31 10:10:00,33.4,33.42,33.29,33.3,69200.0,21.0723,21.0849,21.0029,21.0092,69200.0
2009-03-31 10:15:00,33.3,33.44,33.26,33.43,59800.0,21.0092,21.0975,20.984,21.0912,59800.0
2009-03-31 10:20:00,33.42,33.53,33.39,33.47,77000.0,21.0849,21.1543,21.066,21.1165,77000.0
2009-03-31 10:25:00,33.46,33.55,33.4,33.55,62600.0,21.1102,21.1669,21.0723,21.1669,62600.0
2009-03-31 10:30:00,33.55,33.6,33.53,33.58,84800.0,21.1669,21.1985,21.1543,21.1859,84800.0
2009-03-31 10:35:00,33.58,33.68,33.54,33.54,71200.0,21.1859,21.249,21.1606,21.1606,71200.0
2009-03-31 10:40:00,33.54,33.63,33.48,33.62,46300.0,21.1606,21.2174,21.1228,21.2111,46300.0
2009-03-31 10:45:00,33.63,33.67,33.54,33.56,44300.0,21.2174,21.2426,21.1606,21.1732,44300.0
2009-03-31 10:50:00,33.56,33.57,33.43,33.44,56600.0,21.1732,21.1796,21.0912,21.0975,56600.0
2009-03-31 10:55:00,33.44,33.45,33.37,33.43,35500.0,21.0975,21.1038,21.0534,21.0912,35500.0
2009-03-31 11:00:00,33.44,33.56,33.44,33.56,30000.0,21.0975,21.1732,21.0975,21.1732,30000.0
2009-03-31 11:05:00,33.56,33.65,33.55,33.64,75200.0,21.1732,21.23,21.1669,21.2237,75200.0
2009-03-31 11:10:00,33.62,33.63,33.55,33.55,34000.0,21.2111,21.2174,21.1669,21.1669,34000.0
2009-03-31 11:15:00,33.56,33.56,33.47,33.51,46000.0,21.1732,21.1732,21.1165,21.1417,46000.0
2009-03-31 11:20:00,33.52,33.55,33.42,33.47,40700.0,21.148,21.1669,21.0849,21.1165,40700.0
2009-03-31 11:25:00,33.48,33.57,33.47,33.54,49200.0,21.1228,21.1796,21.1165,21.1606,49200.0
2009-03-31 11:30:00,33.54,33.54,33.42,33.48,47200.0,21.1606,21.1606,21.0849,21.1228,47200.0
2009-03-31 11:35:00,33.49,33.55,33.49,33.53,43000.0,21.1291,21.1669,21.1291,21.1543,43000.0
2009-03-31 11:40:00,33.53,33.54,33.47,33.53,35200.0,21.1543,21.1606,21.1165,21.1543,35200.0
2009-03-31 11:45:00,33.54,33.56,33.53,33.55,56500.0,21.1606,21.1732,21.1543,21.1669,56500.0
2009-03-31 11:50:00,33.54,33.59,33.53,33.57,31600.0,21.1606,21.1922,21.1543,21.1796,31600.0
2009-03-31 11:55:00,33.57,33.6,33.51,33.56,33800.0,21.1796,21.1985,21.1417,21.1732,33800.0
2009-03-31 12:00:00,33.55,33.56,33.44,33.47,35400.0,21.1669,21.1732,21.0975,21.1165,35400.0
2009-03-31 12:05:00,33.46,33.52,33.46,33.48,20900.0,21.1102,21.148,21.1102,21.1228,20900.0
2009-03-31 12:10:00,33.49,33.5,33.47,33.5,18600.0,21.1291,21.1354,21.1165,21.1354,18600.0
2009-03-31 12:15:00,33.51,33.54,33.49,33.49,28800.0,21.1417,21.1606,21.1291,21.1291,28800.0
2009-03-31 12:20:00,33.5,33.5,33.37,33.39,42000.0,21.1354,21.1354,21.0534,21.066,42000.0
2009-03-31 12:25:00,33.39,33.45,33.38,33.41,40000.0,21.066,21.1038,21.0597,21.0786,40000.0
2009-03-31 12:30:00,33.41,33.42,33.38,33.38,21300.0,21.0786,21.0849,21.0597,21.0597,21300.0
2009-03-31 12:35:00,33.39,33.44,33.38,33.4,29700.0,21.066,21.0975,21.0597,21.0723,29700.0
2009-03-31 12:40:00,33.4,33.46,33.39,33.4,46000.0,21.0723,21.1102,21.066,21.0723,46000.0
2009-03-31 12:45:00,33.39,33.4,33.35,33.36,62300.0,21.066,21.0723,21.0408,21.0471,62300.0
2009-03-31 12:50:00,33.35,33.37,33.35,33.35,59200.0,21.0408,21.0534,21.0408,21.0408,59200.0
2009-03-31 12:55:00,33.35,33.35,33.28,33.28,85400.0,21.0408,21.0408,20.9966,20.9966,85400.0
2009-03-31 13:00:00,33.28,33.29,33.24,33.25,85400.0,20.9966,21.0029,20.9714,20.9777,85400.0
2009-03-31 13:05:00,33.25,33.34,33.24,33.33,66100.0,20.9777,21.0344,20.9714,21.0281,66100.0
2009-03-31 13:10:00,33.33,33.38,33.33,33.37,22700.0,21.0281,21.0597,21.0281,21.0534,22700.0
2009-03-31 13:15:00,33.38,33.44,33.38,33.44,44500.0,21.0597,21.0975,21.0597,21.0975,44500.0
2009-03-31 13:20:00,33.44,33.48,33.43,33.44,23300.0,21.0975,21.1228,21.0912,21.0975,23300.0
2009-03-31 13:25:00,33.44,33.44,33.41,33.43,21000.0,21.0975,21.0975,21.0786,21.0912,21000.0
2009-03-31 13:30:00,33.43,33.54,33.42,33.52,42100.0,21.0912,21.1606,21.0849,21.148,42100.0
2009-03-31 13:35:00,33.52,33.55,33.51,33.55,29900.0,21.148,21.1669,21.1417,21.1669,29900.0
2009-03-31 13:40:00,33.54,33.61,33.54,33.61,43300.0,21.1606,21.2048,21.1606,21.2048,43300.0
2009-03-31 13:45:00,33.61,33.65,33.6,33.63,40500.0,21.2048,21.23,21.1985,21.2174,40500.0
2009-03-31 13:50:00,33.63,33.63,33.57,33.58,59000.0,21.2174,21.2174,21.1796,21.1859,59000.0
2009-03-31 13:55:00,33.58,33.65,33.58,33.64,43400.0,21.1859,21.23,21.1859,21.2237,43400.0
2009-03-31 14:00:00,33.65,33.67,33.59,33.61,52700.0,21.23,21.2426,21.1922,21.2048,52700.0
2009-03-31 14:05:00,33.6,33.65,33.6,33.62,51900.0,21.1985,21.23,21.1985,21.2111,51900.0
2009-03-31 14:10:00,33.62,33.65,33.56,33.57,47100.0,21.2111,21.23,21.1732,21.1796,47100.0
2009-03-31 14:15:00,33.57,33.57,33.52,33.54,43800.0,21.1796,21.1796,21.148,21.1606,43800.0
2009-03-31 14:20:00,33.53,33.59,33.5,33.59,44900.0,21.1543,21.1922,21.1354,21.1922,44900.0
2009-03-31 14:25:00,33.58,33.63,33.58,33.63,27100.0,21.1859,21.2174,21.1859,21.2174,27100.0
2009-03-31 14:30:00,33.63,33.72,33.63,33.71,51000.0,21.2174,21.2742,21.2174,21.2679,51000.0
2009-03-31 14:35:00,33.71,33.87,33.71,33.87,50900.0,21.2679,21.3688,21.2679,21.3688,50900.0
2009-03-31 14:40:00,33.87,33.87,33.83,33.86,47600.0,21.3688,21.3688,21.3436,21.3625,47600.0
2009-03-31 14:45:00,33.85,33.88,33.77,33.8,79900.0,21.3562,21.3751,21.3057,21.3247,79900.0
2009-03-31 14:50:00,33.8,33.88,33.72,33.73,131700.0,21.3247,21.3751,21.2742,21.2805,131700.0
2009-03-31 14:55:00,33.72,33.77,33.67,33.68,55500.0,21.2742,21.3057,21.2426,21.249,55500.0
2009-03-31 15:00:00,33.69,33.75,33.65,33.71,63000.0,21.2553,21.2931,21.23,21.2679,63000.0
2009-03-31 15:05:00,33.71,33.74,33.66,33.68,57900.0,21.2679,21.2868,21.2363,21.249,57900.0
2009-03-31 15:10:00,33.7,33.7,33.61,33.65,57100.0,21.2616,21.2616,21.2048,21.23,57100.0
2009-03-31 15:15:00,33.64,33.66,33.6,33.64,58000.0,21.2237,21.2363,21.1985,21.2237,58000.0
2009-03-31 15:20:00,33.64,33.69,33.62,33.68,77200.0,21.2237,21.2553,21.2111,21.249,77200.0
2009-03-31 15:25:00,33.69,33.74,33.67,33.7,86600.0,21.2553,21.2868,21.2426,21.2616,86600.0
2009-03-31 15:30:00,33.7,33.7,33.56,33.58,101300.0,21.2616,21.2616,21.1732,21.1859,101300.0
2009-03-31 15:35:00,33.58,33.64,33.47,33.62,167300.0,21.1859,21.2237,21.1165,21.2111,167300.0
2009-03-31 15:40:00,33.61,33.64,33.43,33.43,211400.0,21.2048,21.2237,21.0912,21.0912,211400.0
2009-03-31 15:45:00,33.43,33.49,33.38,33.41,253900.0,21.0912,21.1291,21.0597,21.0786,253900.0
2009-03-31 15:50:00,33.4,33.57,33.4,33.51,286100.0,21.0723,21.1796,21.0723,21.1417,286100.0
2009-03-31 15:55:00,33.52,33.53,33.32,33.41,561400.0,21.148,21.1543,21.0218,21.0786,561400.0
2009-04-01 09:30:00,33.03,33.24,32.59,33.03,99200.0,20.8389,20.9714,20.5613,20.8389,99200.0
2009-04-01 09:35:00,33.02,33.05,32.89,32.96,67300.0,20.8326,20.8515,20.7505,20.7947,67300.0
2009-04-01 09:40:00,32.92,33.04,32.9,32.97,107300.0,20.7695,20.8452,20.7568,20.801,107300.0
2009-04-01 09:45:00,32.97,33.0,32.74,32.74,62700.0,20.801,20.8199,20.6559,20.6559,62700.0
2009-04-01 09:50:00,32.76,32.8,32.63,32.71,196600.0,20.6685,20.6938,20.5865,20.637,196600.0
2009-04-01 09:55:00,32.71,32.78,32.67,32.76,70800.0,20.637,20.6811,20.6117,20.6685,70800.0
2009-04-01 10:00:00,32.76,32.84,32.73,32.82,94000.0,20.6685,20.719,20.6496,20.7064,94000.0
2009-04-01 10:05:00,32.82,32.86,32.77,32.79,125000.0,20.7064,20.7316,20.6748,20.6874,125000.0
2009-04-01 10:10:00,32.8,32.93,32.79,32.92,69700.0,20.6938,20.7758,20.6874,20.7695,69700.0
2009-04-01 10:15:00,32.91,32.98,32.88,32.92,133900.0,20.7632,20.8073,20.7442,20.7695,133900.0
2009-04-01 10:20:00,32.92,33.0,32.91,32.96,82900.0,20.7695,20.8199,20.7632,20.7947,82900.0
2009-04-01 10:25:00,32.95,32.99,32.91,32.95,99900.0,20.7884,20.8136,20.7632,20.7884,99900.0
2009-04-01 10:30:00,32.94,32.98,32.83,32.85,57800.0,20.7821,20.8073,20.7127,20.7253,57800.0
2009-04-01 10:35:00,32.86,33.01,32.86,33.01,56900.0,20.7316,20.8262,20.7316,20.8262,56900.0
2009-04-01 10:40:00,33.01,33.05,32.99,33.01,63400.0,20.8262,20.8515,20.8136,20.8262,63400.0
2009-04-01 10:45:00,33.01,33.05,32.97,32.97,41400.0,20.8262,20.8515,20.801,20.801,41400.0
2009-04-01 10:50:00,32.96,32.99,32.91,32.93,159300.0,20.7947,20.8136,20.7632,20.7758,159300.0
2009-04-01 10:55:00,32.94,33.09,32.94,33.05,58100.0,20.7821,20.8767,20.7821,20.8515,58100.0
2009-04-01 11:00:00,33.06,33.1,33.03,33.06,32600.0,20.8578,20.883,20.8389,20.8578,32600.0
2009-04-01 11:05:00,33.07,33.17,33.05,33.16,32600.0,20.8641,20.9272,20.8515,20.9209,32600.0
2009-04-01 11:10:00,33.15,33.19,33.14,33.15,19600.0,20.9146,20.9398,20.9083,20.9146,19600.0
2009-04-01 11:15:00,33.14,33.15,33.05,33.05,83200.0,20.9083,20.9146,20.8515,20.8515,83200.0
2009-04-01 11:20:00,33.05,33.1,33.01,33.02,56700.0,20.8515,20.883,20.8262,20.8326,56700.0
2009-04-01 11:25:00,33.02,33.06,33.01,33.06,47400.0,20.8326,20.8578,20.8262,20.8578,47400.0
2009-04-01 11:30:00,33.06,33.14,33.05,33.09,70900.0,20.8578,20.9083,20.8515,20.8767,70900.0
2009-04-01 11:35:00,33.09,33.2,33.07,33.2,28200.0,20.8767,20.9461,20.8641,20.9461,28200.0
2009-04-01 11:40:00,33.2,33.29,33.19,33.22,79300.0,20.9461,21.0029,20.9398,20.9587,79300.0
2009-04-01 11:45:00,33.24,33.25,33.13,33.17,58800.0,20.9714,20.9777,20.902,20.9272,58800.0
2009-04-01 11:50:00,33.2,33.23,33.1,33.15,59100.0,20.9461,20.965,20.883,20.9146,59100.0
2009-04-01 11:55:00,33.15,33.23,33.14,33.19,75300.0,20.9146,20.965,20.9083,20.9398,75300.0
2009-04-01 12:00:00,33.2,33.27,33.2,33.27,24200.0,20.9461,20.9903,20.9461,20.9903,24200.0
2009-04-01 12:05:00,33.26,33.4,33.26,33.39,41500.0,20.984,21.0723,20.984,21.066,41500.0
2009-04-01 12:10:00,33.4,33.46,33.39,33.45,26100.0,21.0723,21.1102,21.066,21.1038,26100.0
2009-04-01 12:15:00,33.46,33.48,33.44,33.46,49300.0,21.1102,21.1228,21.0975,21.1102,49300.0
2009-04-01 12:20:00,33.45,33.45,33.41,33.42,26000.0,21.1038,21.1038,21.0786,21.0849,26000.0
2009-04-01 12:25:00,33.42,33.44,33.42,33.43,26300.0,21.0849,21.0975,21.0849,21.0912,26300.0
2009-04-01 12:30:00,33.44,33.51,33.43,33.48,22800.0,21.0975,21.1417,21.0912,21.1228,22800.0
2009-04-01 12:35:00,33.48,33.48,33.45,33.47,17100.0,21.1228,21.1228,21.1038,21.1165,17100.0
2009-04-01 12:40:00,33.46,33.48,33.46,33.47,13600.0,21.1102,21.1228,21.1102,21.1165,13600.0
2009-04-01 12:45:00,33.47,33.53,33.45,33.52,33300.0,21.1165,21.1543,21.1038,21.148,33300.0
2009-04-01 12:50:00,33.52,33.53,33.46,33.47,14100.0,21.148,21.1543,21.1102,21.1165,14100.0
2009-04-01 12:55:00,33.47,33.47,33.35,33.41,68900.0,21.1165,21.1165,21.0408,21.0786,68900.0
2009-04-01 13:00:00,33.41,33.52,33.4,33.5,25800.0,21.0786,21.148,21.0723,21.1354,25800.0
2009-04-01 13:05:00,33.49,33.52,33.44,33.47,47600.0,21.1291,21.148,21.0975,21.1165,47600.0
2009-04-01 13:10:00,33.47,33.5,33.41,33.45,62600.0,21.1165,21.1354,21.0786,21.1038,62600.0
2009-04-01 13:15:00,33.45,33.5,33.45,33.45,23800.0,21.1038,21.1354,21.1038,21.1038,23800.0
2009-04-01 13:20:00,33.45,33.46,33.4,33.41,43800.0,21.1038,21.1102,21.0723,21.0786,43800.0
2009-04-01 13:25:00,33.4,33.43,33.39,33.39,34200.0,21.0723,21.0912,21.066,21.066,34200.0
2009-04-01 13:30:00,33.39,33.4,33.34,33.4,42800.0,21.066,21.0723,21.0344,21.0723,42800.0
2009-04-01 13:35:00,33.4,33.56,33.39,33.56,55900.0,21.0723,21.1732,21.066,21.1732,55900.0
2009-04-01 13:40:00,33.56,33.56,33.5,33.52,39300.0,21.1732,21.1732,21.1354,21.148,39300.0
2009-04-01 13:45:00,33.53,33.53,33.44,33.46,29800.0,21.1543,21.1543,21.0975,21.1102,29800.0
2009-04-01 13:50:00,33.46,33.59,33.46,33.59,31400.0,21.1102,21.1922,21.1102,21.1922,31400.0
2009-04-01 13:55:00,33.59,33.6,33.56,33.59,40800.0,21.1922,21.1985,21.1732,21.1922,40800.0
2009-04-01 14:00:00,33.58,33.6,33.5,33.58,44200.0,21.1859,21.1985,21.1354,21.1859,44200.0
2009-04-01 14:05:00,33.58,33.75,33.47,33.75,76300.0,21.1859,21.2931,21.1165,21.2931,76300.0
2009-04-01 14:10:00,33.74,33.8,33.74,33.8,55000.0,21.2868,21.3247,21.2868,21.3247,55000.0
2009-04-01 14:15:00,33.8,33.82,33.75,33.75,54800.0,21.3247,21.3373,21.2931,21.2931,54800.0
2009-04-01 14:20:00,33.75,33.76,33.64,33.66,56100.0,21.2931,21.2994,21.2237,21.2363,56100.0
2009-04-01 14:25:00,33.65,33.7,33.63,33.69,36300.0,21.23,21.2616,21.2174,21.2553,36300.0
2009-04-01 14:30:00,33.68,33.74,33.68,33.72,62400.0,21.249,21.2868,21.249,21.2742,62400.0
2009-04-01 14:35:00,33.73,33.74,33.68,33.68,19600.0,21.2805,21.2868,21.249,21.249,19600.0
2009-04-01 14:40:00,33.68,33.69,33.58,33.58,60400.0,21.249,21.2553,21.1859,21.1859,60400.0
2009-04-01 14:45:00,33.58,33.64,33.57,33.63,24200.0,21.1859,21.2237,21.1796,21.2174,24200.0
2009-04-01 14:50:00,33.63,33.71,33.62,33.69,38600.0,21.2174,21.2679,21.2111,21.2553,38600.0
2009-04-01 14:55:00,33.68,33.71,33.65,33.66,41200.0,21.249,21.2679,21.23,21.2363,41200.0
2009-04-01 15:00:00,33.68,33.69,33.5,33.54,84300.0,21.249,21.2553,21.1354,21.1606,84300.0
2009-04-01 15:05:00,33.54,33.61,33.53,33.53,78800.0,21.1606,21.2048,21.1543,21.1543,78800.0
2009-04-01 15:10:00,33.53,33.55,33.43,33.52,90600.0,21.1543,21.1669,21.0912,21.148,90600.0
2009-04-01 15:15:00,33.51,33.52,33.38,33.45,150300.0,21.1417,21.148,21.0597,21.1038,150300.0
2009-04-01 15:20:00,33.46,33.58,33.43,33.53,81600.0,21.1102,21.1859,21.0912,21.1543,81600.0
2009-04-01 15:25:00,33.53,33.58,33.49,33.57,68500.0,21.1543,21.1859,21.1291,21.1796,68500.0
2009-04-01 15:30:00,33.57,33.73,33.51,33.71,83100.0,21.1796,21.2805,21.1417,21.2679,83100.0
2009-04-01 15:35:00,33.7,33.82,33.69,33.8,79700.0,21.2616,21.3373,21.2553,21.3247,79700.0
2009-04-01 15:40:00,33.8,33.86,33.8,33.83,93200.0,21.3247,21.3625,21.3247,21.3436,93200.0
2009-04-01 15:45:00,33.83,33.88,33.82,33.85,91900.0,21.3436,21.3751,21.3373,21.3562,91900.0
2009-04-01 15:50:00,33.84,33.93,33.73,33.75,142600.0,21.3499,21.4067,21.2805,21.2931,142600.0
2009-04-01 15:55:00,33.75,33.78,33.69,33.75,240100.0,21.2931,21.312,21.2553,21.2931,240100.0
2009-04-02 09:30:00,34.41,34.41,33.9,33.94,64400.0,21.7095,21.7095,21.3877,21.413,64400.0
2009-04-02 09:35:00,33.95,34.17,33.87,34.05,88000.0,21.4193,21.5581,21.3688,21.4824,88000.0
2009-04-02 09:40:00,34.03,34.07,33.84,34.04,78000.0,21.4698,21.495,21.3499,21.4761,78000.0
2009-04-02 09:45:00,34.03,34.05,33.82,33.82,88000.0,21.4698,21.4824,21.3373,21.3373,88000.0
2009-04-02 09:50:00,33.82,33.89,33.73,33.83,81000.0,21.3373,21.3814,21.2805,21.3436,81000.0
2009-04-02 09:55:00,33.84,33.89,33.82,33.88,51900.0,21.3499,21.3814,21.3373,21.3751,51900.0
2009-04-02 10:00:00,33.88,34.01,33.76,33.76,68600.0,21.3751,21.4571,21.2994,21.2994,68600.0
2009-04-02 10:05:00,33.76,33.85,33.67,33.72,79200.0,21.2994,21.3562,21.2426,21.2742,79200.0
2009-04-02 10:10:00,33.73,33.86,33.64,33.65,166100.0,21.2805,21.3625,21.2237,21.23,166100.0
2009-04-02 10:15:00,33.65,33.8,33.65,33.8,99400.0,21.23,21.3247,21.23,21.3247,99400.0
2009-04-02 10:20:00,33.79,33.81,33.78,33.78,201300.0,21.3184,21.331,21.312,21.312,201300.0
2009-04-02 10:25:00,33.77,33.79,33.57,33.6,57300.0,21.3057,21.3184,21.1796,21.1985,57300.0
2009-04-02 10:30:00,33.59,33.62,33.57,33.6,42300.0,21.1922,21.2111,21.1796,21.1985,42300.0
2009-04-02 10:35:00,33.59,33.71,33.56,33.64,73800.0,21.1922,21.2679,21.1732,21.2237,73800.0
2009-04-02 10:40:00,33.65,33.71,33.6,33.7,75000.0,21.23,21.2679,21.1985,21.2616,75000.0
2009-04-02 10:45:00,33.7,33.8,33.69,33.8,188400.0,21.2616,21.3247,21.2553,21.3247,188400.0
2009-04-02 10:50:00,33.79,33.82,33.67,33.7,48500.0,21.3184,21.3373,21.2426,21.2616,48500.0
2009-04-02 10:55:00,33.69,33.85,33.68,33.84,56700.0,21.2553,21.3562,21.249,21.3499,56700.0
2009-04-02 11:00:00,33.85,33.95,33.83,33.93,67200.0,21.3562,21.4193,21.3436,21.4067,67200.0
2009-04-02 11:05:00,33.93,33.94,33.85,33.9,35700.0,21.4067,21.413,21.3562,21.3877,35700.0
2009-04-02 11:10:00,33.89,34.12,33.89,34.12,75000.0,21.3814,21.5265,21.3814,21.5265,75000.0
2009-04-02 11:15:00,34.13,34.23,34.11,34.22,65300.0,21.5329,21.5959,21.5202,21.5896,65300.0
2009-04-02 11:20:00,34.22,34.24,34.18,34.24,45400.0,21.5896,21.6023,21.5644,21.6023,45400.0
2009-04-02 11:25:00,34.23,34.25,34.21,34.24,29000.0,21.5959,21.6086,21.5833,21.6023,29000.0
2009-04-02 11:30:00,34.24,34.24,34.17,34.2,65500.0,21.6023,21.6023,21.5581,21.577,65500.0
2009-04-02 11:35:00,34.19,34.19,34.09,34.09,61500.0,21.5707,21.5707,21.5076,21.5076,61500.0
2009-04-02 11:40:00,34.09,34.16,34.08,34.08,35500.0,21.5076,21.5518,21.5013,21.5013,35500.0
2009-04-02 11:45:00,34.09,34.2,34.08,34.12,42400.0,21.5076,21.577,21.5013,21.5265,42400.0
2009-04-02 11:50:00,34.12,34.12,34.03,34.05,42800.0,21.5265,21.5265,21.4698,21.4824,42800.0
2009-04-02 11:55:00,34.05,34.11,34.02,34.1,41200.0,21.4824,21.5202,21.4635,21.5139,41200.0
2009-04-02 12:00:00,34.11,34.11,33.99,34.01,30200.0,21.5202,21.5202,21.4445,21.4571,30200.0
2009-04-02 12:05:00,34.01,34.12,33.99,34.11,26000.0,21.4571,21.5265,21.4445,21.5202,26000.0
2009-04-02 12:10:00,34.11,34.12,34.03,34.04,29400.0,21.5202,21.5265,21.4698,21.4761,29400.0
2009-04-02 12:15:00,34.04,34.07,34.01,34.04,46300.0,21.4761,21.495,21.4571,21.4761,46300.0
2009-04-02 12:20:00,34.04,34.11,34.03,34.1,15700.0,21.4761,21.5202,21.4698,21.5139,15700.0
2009-04-02 12:25:00,34.11,34.2,34.1,34.15,37900.0,21.5202,21.577,21.5139,21.5455,37900.0
2009-04-02 12:30:00,34.15,34.24,34.14,34.24,25500.0,21.5455,21.6023,21.5392,21.6023,25500.0
2009-04-02 12:35:00,34.23,34.25,34.19,34.25,42800.0,21.5959,21.6086,21.5707,21.6086,42800.0
2009-04-02 12:40:00,34.24,34.29,34.24,34.29,58000.0,21.6023,21.6338,21.6023,21.6338,58000.0
2009-04-02 12:45:00,34.28,34.33,34.27,34.33,62400.0,21.6275,21.659,21.6212,21.659,62400.0
2009-04-02 12:50:00,34.33,34.38,34.32,34.35,66200.0,21.659,21.6906,21.6527,21.6717,66200.0
2009-04-02 12:55:00,34.35,34.38,34.34,34.34,45400.0,21.6717,21.6906,21.6653,21.6653,45400.0
2009-04-02 13:00:00,34.34,34.38,34.34,34.35,38600.0,21.6653,21.6906,21.6653,21.6717,38600.0
2009-04-02 13:05:00,34.34,34.35,34.23,34.23,39400.0,21.6653,21.6717,21.5959,21.5959,39400.0
2009-04-02 13:10:00,34.23,34.25,34.2,34.24,27000.0,21.5959,21.6086,21.577,21.6023,27000.0
2009-04-02 13:15:00,34.24,34.29,34.23,34.28,29800.0,21.6023,21.6338,21.5959,21.6275,29800.0
2009-04-02 13:20:00,34.28,34.29,34.17,34.19,69600.0,21.6275,21.6338,21.5581,21.5707,69600.0
2009-04-02 13:25:00,34.19,34.24,34.19,34.24,43500.0,21.5707,21.6023,21.5707,21.6023,43500.0
2009-04-02 13:30:00,34.23,34.3,34.19,34.28,97100.0,21.5959,21.6401,21.5707,21.6275,97100.0
2009-04-02 13:35:00,34.27,34.29,34.18,34.19,47600.0,21.6212,21.6338,21.5644,21.5707,47600.0
2009-04-02 13:40:00,34.19,34.2,34.13,34.13,113000.0,21.5707,21.577,21.5329,21.5329,113000.0
2009-04-02 13:45:00,34.13,34.18,34.04,34.05,405100.0,21.5329,21.5644,21.4761,21.4824,405100.0
2009-04-02 13:50:00,34.05,34.05,34.0,34.01,48500.0,21.4824,21.4824,21.4508,21.4571,48500.0
2009-04-02 13:55:00,34.01,34.1,33.94,34.03,111800.0,21.4571,21.5139,21.413,21.4698,111800.0
2009-04-02 14:00:00,34.04,34.08,34.04,34.08,36900.0,21.4761,21.5013,21.4761,21.5013,36900.0
2009-04-02 14:05:00,34.09,34.13,33.98,34.04,36100.0,21.5076,21.5329,21.4382,21.4761,36100.0
2009-04-02 14:10:00,34.05,34.06,34.0,34.02,15000.0,21.4824,21.4887,21.4508,21.4635,15000.0
2009-04-02 14:15:00,34.02,34.06,33.99,34.05,29500.0,21.4635,21.4887,21.4445,21.4824,29500.0
2009-04-02 14:20:00,34.06,34.1,34.04,34.04,21600.0,21.4887,21.5139,21.4761,21.4761,21600.0
2009-04-02 14:25:00,34.05,34.17,34.04,34.14,27600.0,21.4824,21.5581,21.4761,21.5392,27600.0
2009-04-02 14:30:00,34.14,34.19,34.12,34.14,29400.0,21.5392,21.5707,21.5265,21.5392,29400.0
2009-04-02 14:35:00,34.16,34.25,34.14,34.23,65900.0,21.5518,21.6086,21.5392,21.5959,65900.0
2009-04-02 14:40:00,34.24,34.32,34.22,34.31,71200.0,21.6023,21.6527,21.5896,21.6464,71200.0
2009-04-02 14:45:00,34.31,34.39,34.3,34.37,69100.0,21.6464,21.6969,21.6401,21.6843,69100.0
2009-04-02 14:50:00,34.36,34.37,34.2,34.2,63000.0,21.678,21.6843,21.577,21.577,63000.0
2009-04-02 14:55:00,34.2,34.22,34.18,34.19,40900.0,21.577,21.5896,21.5644,21.5707,40900.0
2009-04-02 15:00:00,34.19,34.29,34.19,34.22,61700.0,21.5707,21.6338,21.5707,21.5896,61700.0
2009-04-02 15:05:00,34.22,34.22,33.96,34.03,94600.0,21.5896,21.5896,21.4256,21.4698,94600.0
2009-04-02 15:10:00,34.03,34.06,33.97,34.0,57700.0,21.4698,21.4887,21.4319,21.4508,57700.0
2009-04-02 15:15:00,34.0,34.12,33.96,34.0,138900.0,21.4508,21.5265,21.4256,21.4508,138900.0
2009-04-02 15:20:00,34.0,34.09,33.95,34.07,125900.0,21.4508,21.5076,21.4193,21.495,125900.0
2009-04-02 15:25:00,34.07,34.11,33.99,34.0,102600.0,21.495,21.5202,21.4445,21.4508,102600.0
2009-04-02 15:30:00,34.0,34.05,33.97,33.99,176100.0,21.4508,21.4824,21.4319,21.4445,176100.0
2009-04-02 15:35:00,33.99,34.02,33.85,33.92,227300.0,21.4445,21.4635,21.3562,21.4004,227300.0
2009-04-02 15:40:00,33.93,34.07,33.92,33.95,168000.0,21.4067,21.495,21.4004,21.4193,168000.0
2009-04-02 15:45:00,33.95,33.96,33.82,33.91,191900.0,21.4193,21.4256,21.3373,21.3941,191900.0
2009-04-02 15:50:00,33.91,33.93,33.81,33.89,213400.0,21.3941,21.4067,21.331,21.3814,213400.0
2009-04-02 15:55:00,33.89,33.9,33.8,33.88,253600.0,21.3814,21.3877,21.3247,21.3751,253600.0
2009-04-03 09:30:00,33.53,33.75,33.01,33.48,232300.0,21.1543,21.2931,20.8262,21.1228,232300.0
2009-04-03 09:35:00,33.49,33.49,33.22,33.22,151900.0,21.1291,21.1291,20.9587,20.9587,151900.0
2009-04-03 09:40:00,33.25,33.49,33.22,33.37,73400.0,20.9777,21.1291,20.9587,21.0534,73400.0
2009-04-03 09:45:00,33.37,33.37,33.09,33.09,112800.0,21.0534,21.0534,20.8767,20.8767,112800.0
2009-04-03 09:50:00,33.07,33.07,32.97,32.99,81200.0,20.8641,20.8641,20.801,20.8136,81200.0
2009-04-03 09:55:00,32.99,32.99,32.86,32.88,178100.0,20.8136,20.8136,20.7316,20.7442,178100.0
2009-04-03 10:00:00,32.88,32.88,32.65,32.66,285700.0,20.7442,20.7442,20.5991,20.6054,285700.0
2009-04-03 10:05:00,32.65,32.81,32.6,32.76,197300.0,20.5991,20.7001,20.5676,20.6685,197300.0
2009-04-03 10:10:00,32.77,32.84,32.74,32.79,147400.0,20.6748,20.719,20.6559,20.6874,147400.0
2009-04-03 10:15:00,32.8,32.85,32.75,32.75,67900.0,20.6938,20.7253,20.6622,20.6622,67900.0
2009-04-03 10:20:00,32.75,32.76,32.67,32.71,177700.0,20.6622,20.6685,20.6117,20.637,177700.0
2009-04-03 10:25:00,32.71,32.81,32.7,32.79,37600.0,20.637,20.7001,20.6307,20.6874,37600.0
2009-04-03 10:30:00,32.79,32.82,32.78,32.79,30300.0,20.6874,20.7064,20.6811,20.6874,30300.0
2009-04-03 10:35:00,32.79,32.79,32.71,32.72,65800.0,20.6874,20.6874,20.637,20.6433,65800.0
2009-04-03 10:40:00,32.72,32.73,32.57,32.61,100000.0,20.6433,20.6496,20.5486,20.5739,100000.0
2009-04-03 10:45:00,32.61,32.62,32.58,32.61,64300.0,20.5739,20.5802,20.555,20.5739,64300.0
2009-04-03 10:50:00,32.6,32.68,32.6,32.67,43500.0,20.5676,20.618,20.5676,20.6117,43500.0
2009-04-03 10:55:00,32.67,32.68,32.64,32.65,68100.0,20.6117,20.618,20.5928,20.5991,68100.0
2009-04-03 11:00:00,32.65,32.71,32.64,32.68,46700.0,20.5991,20.637,20.5928,20.618,46700.0
2009-04-03 11:05:00,32.67,32.67,32.62,32.65,53300.0,20.6117,20.6117,20.5802,20.5991,53300.0
2009-04-03 11:10:00,32.65,32.68,32.63,32.67,66500.0,20.5991,20.618,20.5865,20.6117,66500.0
2009-04-03 11:15:00,32.67,32.84,32.64,32.64,299500.0,20.6117,20.719,20.5928,20.5928,299500.0
2009-04-03 11:20:00,32.64,32.65,32.54,32.54,165700.0,20.5928,20.5991,20.5297,20.5297,165700.0
2009-04-03 11:25:00,32.54,32.59,32.52,32.55,98700.0,20.5297,20.5613,20.5171,20.536,98700.0
2009-04-03 11:30:00,32.54,32.65,32.54,32.64,61900.0,20.5297,20.5991,20.5297,20.5928,61900.0
2009-04-03 11:35:00,32.64,32.69,32.64,32.69,32300.0,20.5928,20.6244,20.5928,20.6244,32300.0
2009-04-03 11:40:00,32.69,32.77,32.68,32.77,52600.0,20.6244,20.6748,20.618,20.6748,52600.0
2009-04-03 11:45:00,32.76,32.79,32.76,32.77,60600.0,20.6685,20.6874,20.6685,20.6748,60600.0
2009-04-03 11:50:00,32.76,32.8,32.76,32.78,77700.0,20.6685,20.6938,20.6685,20.6811,77700.0
2009-04-03 11:55:00,32.79,32.82,32.77,32.82,40300.0,20.6874,20.7064,20.6748,20.7064,40300.0
2009-04-03 12:00:00,32.81,32.87,32.8,32.83,37600.0,20.7001,20.7379,20.6938,20.7127,37600.0
2009-04-03 12:05:00,32.83,32.83,32.76,32.78,22100.0,20.7127,20.7127,20.6685,20.6811,22100.0
2009-04-03 12:10:00,32.77,32.78,32.74,32.76,32000.0,20.6748,20.6811,20.6559,20.6685,32000.0
2009-04-03 12:15:00,32.77,32.8,32.77,32.78,17800.0,20.6748,20.6938,20.6748,20.6811,17800.0
2009-04-03 12:20:00,32.78,32.78,32.71,32.72,30500.0,20.6811,20.6811,20.637,20.6433,30500.0
2009-04-03 12:25:00,32.72,32.72,32.71,32.72,17100.0,20.6433,20.6433,20.637,20.6433,17100.0
2009-04-03 12:30:00,32.72,32.74,32.71,32.74,70600.0,20.6433,20.6559,20.637,20.6559,70600.0
2009-04-03 12:35:00,32.74,32.78,32.73,32.74,31800.0,20.6559,20.6811,20.6496,20.6559,31800.0
2009-04-03 12:40:00,32.73,32.74,32.72,32.74,13600.0,20.6496,20.6559,20.6433,20.6559,13600.0
2009-04-03 12:45:00,32.75,32.77,32.72,32.72,37600.0,20.6622,20.6748,20.6433,20.6433,37600.0
2009-04-03 12:50:00,32.72,32.73,32.69,32.7,35800.0,20.6433,20.6496,20.6244,20.6307,35800.0
2009-04-03 12:55:00,32.7,32.71,32.69,32.69,20200.0,20.6307,20.637,20.6244,20.6244,20200.0
2009-04-03 13:00:00,32.69,32.71,32.69,32.7,38600.0,20.6244,20.637,20.6244,20.6307,38600.0
2009-04-03 13:05:00,32.7,32.7,32.65,32.66,38200.0,20.6307,20.6307,20.5991,20.6054,38200.0
2009-04-03 13:10:00,32.66,32.72,32.66,32.71,84000.0,20.6054,20.6433,20.6054,20.637,84000.0
2009-04-03 13:15:00,32.71,32.77,32.71,32.74,34600.0,20.637,20.6748,20.637,20.6559,34600.0
2009-04-03 13:20:00,32.73,32.74,32.66,32.69,60500.0,20.6496,20.6559,20.6054,20.6244,60500.0
2009-04-03 13:25:00,32.69,32.7,32.65,32.67,69500.0,20.6244,20.6307,20.5991,20.6117,69500.0
2009-04-03 13:30:00,32.68,32.7,32.67,32.69,18500.0,20.618,20.6307,20.6117,20.6244,18500.0
2009-04-03 13:35:00,32.69,32.73,32.68,32.7,46700.0,20.6244,20.6496,20.618,20.6307,46700.0
2009-04-03 13:40:00,32.69,32.72,32.67,32.72,146300.0,20.6244,20.6433,20.6117,20.6433,146300.0
2009-04-03 13:45:00,32.72,32.78,32.71,32.77,98600.0,20.6433,20.6811,20.637,20.6748,98600.0
2009-04-03 13:50:00,32.78,32.79,32.74,32.79,105000.0,20.6811,20.6874,20.6559,20.6874,105000.0
2009-04-03 13:55:00,32.79,32.82,32.79,32.81,42700.0,20.6874,20.7064,20.6874,20.7001,42700.0
2009-04-03 14:00:00,32.82,32.84,32.8,32.81,37700.0,20.7064,20.719,20.6938,20.7001,37700.0
2009-04-03 14:05:00,32.81,32.82,32.77,32.78,35100.0,20.7001,20.7064,20.6748,20.6811,35100.0
2009-04-03 14:10:00,32.78,32.82,32.77,32.82,27400.0,20.6811,20.7064,20.6748,20.7064,27400.0
2009-04-03 14:15:00,32.82,32.86,32.81,32.85,37800.0,20.7064,20.7316,20.7001,20.7253,37800.0
2009-04-03 14:20:00,32.86,32.88,32.86,32.86,31500.0,20.7316,20.7442,20.7316,20.7316,31500.0
2009-04-03 14:25:00,32.87,32.95,32.85,32.95,43000.0,20.7379,20.7884,20.7253,20.7884,43000.0
2009-04-03 14:30:00,32.95,32.96,32.92,32.93,46700.0,20.7884,20.7947,20.7695,20.7758,46700.0
2009-04-03 14:35:00,32.93,32.96,32.92,32.94,77300.0,20.7758,20.7947,20.7695,20.7821,77300.0
2009-04-03 14:40:00,32.95,32.97,32.93,32.94,39900.0,20.7884,20.801,20.7758,20.7821,39900.0
2009-04-03 14:45:00,32.95,32.96,32.84,32.85,59600.0,20.7884,20.7947,20.719,20.7253,59600.0
2009-04-03 14:50:00,32.85,32.86,32.74,32.74,78600.0,20.7253,20.7316,20.6559,20.6559,78600.0
2009-04-03 14:55:00,32.75,32.81,32.74,32.79,62400.0,20.6622,20.7001,20.6559,20.6874,62400.0
2009-04-03 15:00:00,32.8,32.83,32.76,32.76,60900.0,20.6938,20.7127,20.6685,20.6685,60900.0
2009-04-03 15:05:00,32.77,32.77,32.71,32.76,92700.0,20.6748,20.6748,20.637,20.6685,92700.0
2009-04-03 15:10:00,32.77,32.79,32.76,32.78,39100.0,20.6748,20.6874,20.6685,20.6811,39100.0
2009-04-03 15:15:00,32.77,32.79,32.7,32.79,99800.0,20.6748,20.6874,20.6307,20.6874,99800.0
2009-04-03 15:20:00,32.79,32.83,32.75,32.83,53400.0,20.6874,20.7127,20.6622,20.7127,53400.0
2009-04-03 15:25:00,32.84,32.86,32.79,32.79,103700.0,20.719,20.7316,20.6874,20.6874,103700.0
2009-04-03 15:30:00,32.79,32.85,32.78,32.85,123300.0,20.6874,20.7253,20.6811,20.7253,123300.0
2009-04-03 15:35:00,32.85,32.85,32.74,32.76,90200.0,20.7253,20.7253,20.6559,20.6685,90200.0
2009-04-03 15:40:00,32.75,32.89,32.75,32.84,122100.0,20.6622,20.7505,20.6622,20.719,122100.0
2009-04-03 15:45:00,32.83,32.91,32.82,32.86,145600.0,20.7127,20.7632,20.7064,20.7316,145600.0
2009-04-03 15:50:00,32.86,32.98,32.86,32.97,307900.0,20.7316,20.8073,20.7316,20.801,307900.0
2009-04-03 15:55:00,32.98,33.03,32.95,33.01,438000.0,20.8073,20.8389,20.7884,20.8262,438000.0
2009-04-06 09:30:00,32.75,33.01,32.51,32.96,147000.0,20.6622,20.8262,20.5108,20.7947,147000.0
2009-04-06 09:35:00,32.96,33.0,32.79,33.0,160300.0,20.7947,20.8199,20.6874,20.8199,160300.0
2009-04-06 09:40:00,33.0,33.12,32.98,33.08,124800.0,20.8199,20.8956,20.8073,20.8704,124800.0
2009-04-06 09:45:00,33.08,33.26,33.08,33.2,115900.0,20.8704,20.984,20.8704,20.9461,115900.0
2009-04-06 09:50:00,33.2,33.33,33.18,33.23,55000.0,20.9461,21.0281,20.9335,20.965,55000.0
2009-04-06 09:55:00,33.23,33.33,33.23,33.28,43300.0,20.965,21.0281,20.965,20.9966,43300.0
2009-04-06 10:00:00,33.28,33.34,33.24,33.33,56000.0,20.9966,21.0344,20.9714,21.0281,56000.0
2009-04-06 10:05:00,33.32,33.34,33.22,33.22,37100.0,21.0218,21.0344,20.9587,20.9587,37100.0
2009-04-06 10:10:00,33.23,33.23,33.12,33.13,50700.0,20.965,20.965,20.8956,20.902,50700.0
2009-04-06 10:15:00,33.13,33.13,32.93,32.94,139800.0,20.902,20.902,20.7758,20.7821,139800.0
2009-04-06 10:20:00,32.93,33.01,32.88,33.01,64600.0,20.7758,20.8262,20.7442,20.8262,64600.0
2009-04-06 10:25:00,33.0,33.03,32.99,33.02,223700.0,20.8199,20.8389,20.8136,20.8326,223700.0
2009-04-06 10:30:00,33.02,33.05,33.0,33.01,75000.0,20.8326,20.8515,20.8199,20.8262,75000.0
2009-04-06 10:35:00,33.0,33.01,32.97,33.0,54000.0,20.8199,20.8262,20.801,20.8199,54000.0
2009-04-06 10:40:00,32.99,32.99,32.92,32.92,146000.0,20.8136,20.8136,20.7695,20.7695,146000.0
2009-04-06 10:45:00,32.93,32.93,32.87,32.88,144400.0,20.7758,20.7758,20.7379,20.7442,144400.0
2009-04-06 10:50:00,32.89,32.9,32.86,32.87,18100.0,20.7505,20.7568,20.7316,20.7379,18100.0
2009-04-06 10:55:00,32.86,32.87,32.83,32.83,18600.0,20.7316,20.7379,20.7127,20.7127,18600.0
2009-04-06 11:00:00,32.84,32.84,32.77,32.83,38000.0,20.719,20.719,20.6748,20.7127,38000.0
2009-04-06 11:05:00,32.83,32.83,32.79,32.8,31200.0,20.7127,20.7127,20.6874,20.6938,31200.0
2009-04-06 11:10:00,32.8,32.81,32.77,32.79,35100.0,20.6938,20.7001,20.6748,20.6874,35100.0
2009-04-06 11:15:00,32.8,32.82,32.76,32.76,85900.0,20.6938,20.7064,20.6685,20.6685,85900.0
2009-04-06 11:20:00,32.76,32.8,32.76,32.79,46800.0,20.6685,20.6938,20.6685,20.6874,46800.0
2009-04-06 11:25:00,32.79,32.8,32.77,32.8,37500.0,20.6874,20.6938,20.6748,20.6938,37500.0
2009-04-06 11:30:00,32.79,32.8,32.78,32.8,50800.0,20.6874,20.6938,20.6811,20.6938,50800.0
2009-04-06 11:35:00,32.79,32.83,32.76,32.78,73700.0,20.6874,20.7127,20.6685,20.6811,73700.0
2009-04-06 11:40:00,32.78,32.79,32.68,32.68,50300.0,20.6811,20.6874,20.618,20.618,50300.0
2009-04-06 11:45:00,32.69,32.7,32.62,32.65,43700.0,20.6244,20.6307,20.5802,20.5991,43700.0
2009-04-06 11:50:00,32.65,32.65,32.55,32.55,81800.0,20.5991,20.5991,20.536,20.536,81800.0
2009-04-06 11:55:00,32.55,32.61,32.55,32.59,71100.0,20.536,20.5739,20.536,20.5613,71100.0
2009-04-06 12:00:00,32.6,32.6,32.51,32.52,173300.0,20.5676,20.5676,20.5108,20.5171,173300.0
2009-04-06 12:05:00,32.51,32.53,32.5,32.53,39500.0,20.5108,20.5234,20.5045,20.5234,39500.0
2009-04-06 12:10:00,32.53,32.55,32.52,32.54,38900.0,20.5234,20.536,20.5171,20.5297,38900.0
2009-04-06 12:15:00,32.54,32.54,32.47,32.5,76000.0,20.5297,20.5297,20.4856,20.5045,76000.0
2009-04-06 12:20:00,32.5,32.5,32.46,32.48,61600.0,20.5045,20.5045,20.4792,20.4919,61600.0
2009-04-06 12:25:00,32.48,32.49,32.46,32.48,35200.0,20.4919,20.4982,20.4792,20.4919,35200.0
2009-04-06 12:30:00,32.48,32.49,32.45,32.47,86100.0,20.4919,20.4982,20.4729,20.4856,86100.0
2009-04-06 12:35:00,32.47,32.47,32.42,32.42,67500.0,20.4856,20.4856,20.454,20.454,67500.0
2009-04-06 12:40:00,32.42,32.44,32.41,32.43,38900.0,20.454,20.4666,20.4477,20.4603,38900.0
2009-04-06 12:45:00,32.43,32.44,32.41,32.43,40700.0,20.4603,20.4666,20.4477,20.4603,40700.0
2009-04-06 12:50:00,32.43,32.44,32.39,32.42,57800.0,20.4603,20.4666,20.4351,20.454,57800.0
2009-04-06 12:55:00,32.43,32.5,32.41,32.5,185700.0,20.4603,20.5045,20.4477,20.5045,185700.0
2009-04-06 13:00:00,32.5,32.55,32.46,32.47,77000.0,20.5045,20.536,20.4792,20.4856,77000.0
2009-04-06 13:05:00,32.47,32.47,32.44,32.47,34900.0,20.4856,20.4856,20.4666,20.4856,34900.0
2009-04-06 13:10:00,32.47,32.57,32.44,32.57,48000.0,20.4856,20.5486,20.4666,20.5486,48000.0
2009-04-06 13:15:00,32.56,32.57,32.47,32.5,45500.0,20.5423,20.5486,20.4856,20.5045,45500.0
2009-04-06 13:20:00,32.51,32.56,32.5,32.55,31000.0,20.5108,20.5423,20.5045,20.536,31000.0
2009-04-06 13:25:00,32.55,32.56,32.45,32.48,40600.0,20.536,20.5423,20.4729,20.4919,40600.0
2009-04-06 13:30:00,32.48,32.49,32.46,32.49,48900.0,20.4919,20.4982,20.4792,20.4982,48900.0
2009-04-06 13:35:00,32.49,32.5,32.45,32.47,56400.0,20.4982,20.5045,20.4729,20.4856,56400.0
2009-04-06 13:40:00,32.47,32.5,32.47,32.49,73600.0,20.4856,20.5045,20.4856,20.4982,73600.0
2009-04-06 13:45:00,32.5,32.53,32.49,32.52,116700.0,20.5045,20.5234,20.4982,20.5171,116700.0
2009-04-06 13:50:00,32.53,32.55,32.5,32.5,42800.0,20.5234,20.536,20.5045,20.5045,42800.0
2009-04-06 13:55:00,32.5,32.63,32.49,32.59,57300.0,20.5045,20.5865,20.4982,20.5613,57300.0
2009-04-06 14:00:00,32.58,32.66,32.57,32.61,76000.0,20.555,20.6054,20.5486,20.5739,76000.0
2009-04-06 14:05:00,32.61,32.67,32.61,32.64,77600.0,20.5739,20.6117,20.5739,20.5928,77600.0
2009-04-06 14:10:00,32.64,32.67,32.55,32.64,60900.0,20.5928,20.6117,20.536,20.5928,60900.0
2009-04-06 14:15:00,32.64,32.64,32.52,32.52,63000.0,20.5928,20.5928,20.5171,20.5171,63000.0
2009-04-06 14:20:00,32.53,32.54,32.51,32.54,35300.0,20.5234,20.5297,20.5108,20.5297,35300.0
2009-04-06 14:25:00,32.53,32.56,32.51,32.55,51800.0,20.5234,20.5423,20.5108,20.536,51800.0
2009-04-06 14:30:00,32.55,32.57,32.51,32.52,114800.0,20.536,20.5486,20.5108,20.5171,114800.0
2009-04-06 14:35:00,32.51,32.54,32.48,32.49,63700.0,20.5108,20.5297,20.4919,20.4982,63700.0
2009-04-06 14:40:00,32.5,32.53,32.46,32.53,81300.0,20.5045,20.5234,20.4792,20.5234,81300.0
2009-04-06 14:45:00,32.54,32.6,32.49,32.57,80900.0,20.5297,20.5676,20.4982,20.5486,80900.0
2009-04-06 14:50:00,32.56,32.7,32.55,32.69,63600.0,20.5423,20.6307,20.536,20.6244,63600.0
2009-04-06 14:55:00,32.69,32.69,32.59,32.67,111000.0,20.6244,20.6244,20.5613,20.6117,111000.0
2009-04-06 15:00:00,32.67,32.72,32.65,32.7,83100.0,20.6117,20.6433,20.5991,20.6307,83100.0
2009-04-06 15:05:00,32.7,32.74,32.66,32.7,71400.0,20.6307,20.6559,20.6054,20.6307,71400.0
2009-04-06 15:10:00,32.69,32.71,32.62,32.64,50800.0,20.6244,20.637,20.5802,20.5928,50800.0
2009-04-06 15:15:00,32.65,32.8,32.64,32.79,100300.0,20.5991,20.6938,20.5928,20.6874,100300.0
2009-04-06 15:20:00,32.8,32.8,32.73,32.76,80900.0,20.6938,20.6938,20.6496,20.6685,80900.0
2009-04-06 15:25:00,32.76,32.78,32.68,32.71,87900.0,20.6685,20.6811,20.618,20.637,87900.0
2009-04-06 15:30:00,32.71,32.81,32.7,32.78,96000.0,20.637,20.7001,20.6307,20.6811,96000.0
2009-04-06 15:35:00,32.77,32.78,32.66,32.66,103600.0,20.6748,20.6811,20.6054,20.6054,103600.0
2009-04-06 15:40:00,32.67,32.84,32.67,32.78,130400.0,20.6117,20.719,20.6117,20.6811,130400.0
2009-04-06 15:45:00,32.79,32.79,32.68,32.7,142200.0,20.6874,20.6874,20.618,20.6307,142200.0
2009-04-06 15:50:00,32.71,32.91,32.71,32.87,194300.0,20.637,20.7632,20.637,20.7379,194300.0
2009-04-06 15:55:00,32.87,32.91,32.85,32.85,240000.0,20.7379,20.7632,20.7253,20.7253,240000.0
2009-04-07 09:30:00,31.82,32.0,30.91,31.56,454000.0,20.0755,20.189,19.5013,19.9114,454000.0
2009-04-07 09:35:00,31.57,31.83,31.56,31.82,103000.0,19.9177,20.0818,19.9114,20.0755,103000.0
2009-04-07 09:40:00,31.82,31.84,31.75,31.78,93100.0,20.0755,20.0881,20.0313,20.0502,93100.0
2009-04-07 09:45:00,31.79,31.83,31.72,31.83,79200.0,20.0565,20.0818,20.0124,20.0818,79200.0
2009-04-07 09:50:00,31.82,31.9,31.8,31.86,62700.0,20.0755,20.1259,20.0628,20.1007,62700.0
2009-04-07 09:55:00,31.87,31.89,31.81,31.83,80200.0,20.107,20.1196,20.0692,20.0818,80200.0
2009-04-07 10:00:00,31.83,31.87,31.77,31.83,90600.0,20.0818,20.107,20.0439,20.0818,90600.0
2009-04-07 10:05:00,31.82,31.83,31.77,31.8,86300.0,20.0755,20.0818,20.0439,20.0628,86300.0
2009-04-07 10:10:00,31.82,31.89,31.73,31.86,86600.0,20.0755,20.1196,20.0187,20.1007,86600.0
2009-04-07 10:15:00,31.86,31.87,31.7,31.71,112200.0,20.1007,20.107,19.9998,20.0061,112200.0
2009-04-07 10:20:00,31.71,31.79,31.67,31.71,102400.0,20.0061,20.0565,19.9808,20.0061,102400.0
2009-04-07 10:25:00,31.71,31.87,31.7,31.87,87900.0,20.0061,20.107,19.9998,20.107,87900.0
2009-04-07 10:30:00,31.87,32.0,31.83,31.99,103700.0,20.107,20.189,20.0818,20.1827,103700.0
2009-04-07 10:35:00,31.98,32.01,31.97,32.01,115000.0,20.1764,20.1953,20.1701,20.1953,115000.0
2009-04-07 10:40:00,32.01,32.05,31.84,31.87,91300.0,20.1953,20.2206,20.0881,20.107,91300.0
2009-04-07 10:45:00,31.88,32.0,31.88,31.98,82600.0,20.1133,20.189,20.1133,20.1764,82600.0
2009-04-07 10:50:00,31.97,31.98,31.93,31.95,50000.0,20.1701,20.1764,20.1449,20.1575,50000.0
2009-04-07 10:55:00,31.95,32.0,31.95,31.99,51800.0,20.1575,20.189,20.1575,20.1827,51800.0
2009-04-07 11:00:00,32.0,32.0,31.98,32.0,36300.0,20.189,20.189,20.1764,20.189,36300.0
2009-04-07 11:05:00,32.0,32.0,31.99,32.0,70200.0,20.189,20.189,20.1827,20.189,70200.0
2009-04-07 11:10:00,32.0,32.0,31.99,32.0,49400.0,20.189,20.189,20.1827,20.189,49400.0
2009-04-07 11:15:00,31.99,32.0,31.88,31.9,101500.0,20.1827,20.189,20.1133,20.1259,101500.0
2009-04-07 11:20:00,31.9,32.0,31.9,31.97,61700.0,20.1259,20.189,20.1259,20.1701,61700.0
2009-04-07 11:25:00,31.97,31.97,31.9,31.92,62600.0,20.1701,20.1701,20.1259,20.1386,62600.0
2009-04-07 11:30:00,31.92,32.0,31.9,31.97,65700.0,20.1386,20.189,20.1259,20.1701,65700.0
2009-04-07 11:35:00,31.98,31.98,31.88,31.91,48800.0,20.1764,20.1764,20.1133,20.1322,48800.0
2009-04-07 11:40:00,31.9,31.92,31.89,31.89,25200.0,20.1259,20.1386,20.1196,20.1196,25200.0
2009-04-07 11:45:00,31.89,31.91,31.87,31.87,31700.0,20.1196,20.1322,20.107,20.107,31700.0
2009-04-07 11:50:00,31.87,31.92,31.87,31.92,25100.0,20.107,20.1386,20.107,20.1386,25100.0
2009-04-07 11:55:00,31.91,31.92,31.88,31.88,16200.0,20.1322,20.1386,20.1133,20.1133,16200.0
2009-04-07 12:00:00,31.89,31.92,31.88,31.88,22300.0,20.1196,20.1386,20.1133,20.1133,22300.0
2009-04-07 12:05:00,31.89,31.91,31.82,31.83,30100.0,20.1196,20.1322,20.0755,20.0818,30100.0
2009-04-07 12:10:00,31.83,31.95,31.82,31.91,56700.0,20.0818,20.1575,20.0755,20.1322,56700.0
2009-04-07 12:15:00,31.91,31.92,31.87,31.88,18300.0,20.1322,20.1386,20.107,20.1133,18300.0
2009-04-07 12:20:00,31.89,31.9,31.88,31.89,26300.0,20.1196,20.1259,20.1133,20.1196,26300.0
2009-04-07 12:25:00,31.89,31.9,31.83,31.88,65200.0,20.1196,20.1259,20.0818,20.1133,65200.0
2009-04-07 12:30:00,31.88,31.98,31.88,31.98,62800.0,20.1133,20.1764,20.1133,20.1764,62800.0
2009-04-07 12:35:00,31.98,31.99,31.93,31.93,100400.0,20.1764,20.1827,20.1449,20.1449,100400.0
2009-04-07 12:40:00,31.93,31.98,31.93,31.97,32900.0,20.1449,20.1764,20.1449,20.1701,32900.0
2009-04-07 12:45:00,31.98,32.0,31.96,32.0,68700.0,20.1764,20.189,20.1638,20.189,68700.0
2009-04-07 12:50:00,32.0,32.0,31.97,32.0,95300.0,20.189,20.189,20.1701,20.189,95300.0
2009-04-07 12:55:00,32.0,32.0,31.99,31.99,20600.0,20.189,20.189,20.1827,20.1827,20600.0
2009-04-07 13:00:00,32.0,32.0,31.95,31.96,49700.0,20.189,20.189,20.1575,20.1638,49700.0
2009-04-07 13:05:00,31.96,31.97,31.9,31.91,43900.0,20.1638,20.1701,20.1259,20.1322,43900.0
2009-04-07 13:10:00,31.91,31.95,31.87,31.95,48600.0,20.1322,20.1575,20.107,20.1575,48600.0
2009-04-07 13:15:00,31.95,31.96,31.9,31.94,72600.0,20.1575,20.1638,20.1259,20.1512,72600.0
2009-04-07 13:20:00,31.94,31.97,31.94,31.97,24800.0,20.1512,20.1701,20.1512,20.1701,24800.0
2009-04-07 13:25:00,31.97,31.97,31.94,31.95,20200.0,20.1701,20.1701,20.1512,20.1575,20200.0
2009-04-07 13:30:00,31.94,31.95,31.89,31.9,28400.0,20.1512,20.1575,20.1196,20.1259,28400.0
2009-04-07 13:35:00,31.9,31.9,31.87,31.88,17300.0,20.1259,20.1259,20.107,20.1133,17300.0
2009-04-07 13:40:00,31.88,31.91,31.87,31.9,27400.0,20.1133,20.1322,20.107,20.1259,27400.0
2009-04-07 13:45:00,31.9,31.93,31.88,31.91,19200.0,20.1259,20.1449,20.1133,20.1322,19200.0
2009-04-07 13:50:00,31.9,31.94,31.87,31.93,30200.0,20.1259,20.1512,20.107,20.1449,30200.0
2009-04-07 13:55:00,31.93,31.93,31.9,31.91,16600.0,20.1449,20.1449,20.1259,20.1322,16600.0
2009-04-07 14:00:00,31.9,31.9,31.81,31.83,43200.0,20.1259,20.1259,20.0692,20.0818,43200.0
2009-04-07 14:05:00,31.83,31.92,31.83,31.9,75500.0,20.0818,20.1386,20.0818,20.1259,75500.0
2009-04-07 14:10:00,31.9,31.92,31.9,31.91,54800.0,20.1259,20.1386,20.1259,20.1322,54800.0
2009-04-07 14:15:00,31.91,31.91,31.89,31.9,61000.0,20.1322,20.1322,20.1196,20.1259,61000.0
2009-04-07 14:20:00,31.9,31.9,31.89,31.9,48000.0,20.1259,20.1259,20.1196,20.1259,48000.0
2009-04-07 14:25:00,31.9,31.92,31.89,31.92,50500.0,20.1259,20.1386,20.1196,20.1386,50500.0
2009-04-07 14:30:00,31.91,31.92,31.9,31.91,44100.0,20.1322,20.1386,20.1259,20.1322,44100.0
2009-04-07 14:35:00,31.91,31.91,31.83,31.84,31500.0,20.1322,20.1322,20.0818,20.0881,31500.0
2009-04-07 14:40:00,31.83,31.88,31.83,31.85,46400.0,20.0818,20.1133,20.0818,20.0944,46400.0
2009-04-07 14:45:00,31.85,31.9,31.85,31.9,33100.0,20.0944,20.1259,20.0944,20.1259,33100.0
2009-04-07 14:50:00,31.89,31.95,31.89,31.91,81200.0,20.1196,20.1575,20.1196,20.1322,81200.0
2009-04-07 14:55:00,31.92,31.92,31.9,31.91,27500.0,20.1386,20.1386,20.1259,20.1322,27500.0
2009-04-07 15:00:00,31.9,31.9,31.86,31.86,60000.0,20.1259,20.1259,20.1007,20.1007,60000.0
2009-04-07 15:05:00,31.87,31.95,31.86,31.95,68200.0,20.107,20.1575,20.1007,20.1575,68200.0
2009-04-07 15:10:00,31.95,32.01,31.94,31.98,178800.0,20.1575,20.1953,20.1512,20.1764,178800.0
2009-04-07 15:15:00,31.97,32.04,31.97,32.01,99500.0,20.1701,20.2143,20.1701,20.1953,99500.0
2009-04-07 15:20:00,32.0,32.01,31.96,31.97,84600.0,20.189,20.1953,20.1638,20.1701,84600.0
2009-04-07 15:25:00,31.98,32.01,31.93,31.94,88600.0,20.1764,20.1953,20.1449,20.1512,88600.0
2009-04-07 15:30:00,31.94,32.02,31.93,32.02,68100.0,20.1512,20.2016,20.1449,20.2016,68100.0
2009-04-07 15:35:00,32.01,32.04,31.94,31.98,107500.0,20.1953,20.2143,20.1512,20.1764,107500.0
2009-04-07 15:40:00,31.98,32.14,31.97,32.07,126400.0,20.1764,20.2774,20.1701,20.2332,126400.0
2009-04-07 15:45:00,32.08,32.1,31.95,31.96,142900.0,20.2395,20.2521,20.1575,20.1638,142900.0
2009-04-07 15:50:00,31.96,31.99,31.95,31.95,157600.0,20.1638,20.1827,20.1575,20.1575,157600.0
2009-04-07 15:55:00,31.95,31.97,31.83,31.87,357100.0,20.1575,20.1701,20.0818,20.107,357100.0
2009-04-08 09:30:00,31.96,32.26,31.6,32.22,100200.0,20.1638,20.3531,19.9367,20.3278,100200.0
2009-04-08 09:35:00,32.21,32.31,32.14,32.2,72100.0,20.3215,20.3846,20.2774,20.3152,72100.0
2009-04-08 09:40:00,32.2,32.2,32.02,32.02,120700.0,20.3152,20.3152,20.2016,20.2016,120700.0
2009-04-08 09:45:00,32.04,32.07,32.02,32.04,61600.0,20.2143,20.2332,20.2016,20.2143,61600.0
2009-04-08 09:50:00,32.04,32.12,32.01,32.11,66400.0,20.2143,20.2647,20.1953,20.2584,66400.0
2009-04-08 09:55:00,32.11,32.22,32.1,32.15,111400.0,20.2584,20.3278,20.2521,20.2837,111400.0
2009-04-08 10:00:00,32.16,32.16,31.98,32.06,154200.0,20.29,20.29,20.1764,20.2269,154200.0
2009-04-08 10:05:00,32.05,32.13,32.02,32.1,29300.0,20.2206,20.271,20.2016,20.2521,29300.0
2009-04-08 10:10:00,32.1,32.19,32.05,32.18,52100.0,20.2521,20.3089,20.2206,20.3026,52100.0
2009-04-08 10:15:00,32.19,32.24,32.11,32.11,26200.0,20.3089,20.3404,20.2584,20.2584,26200.0
2009-04-08 10:20:00,32.12,32.16,32.09,32.1,29600.0,20.2647,20.29,20.2458,20.2521,29600.0
2009-04-08 10:25:00,32.1,32.13,32.06,32.08,23800.0,20.2521,20.271,20.2269,20.2395,23800.0
2009-04-08 10:30:00,32.09,32.09,32.0,32.01,36300.0,20.2458,20.2458,20.189,20.1953,36300.0
2009-04-08 10:35:00,32.01,32.06,32.0,32.04,56100.0,20.1953,20.2269,20.189,20.2143,56100.0
2009-04-08 10:40:00,32.04,32.13,32.03,32.13,29500.0,20.2143,20.271,20.208,20.271,29500.0
2009-04-08 10:45:00,32.13,32.18,32.13,32.15,50200.0,20.271,20.3026,20.271,20.2837,50200.0
2009-04-08 10:50:00,32.15,32.17,32.12,32.14,207300.0,20.2837,20.2963,20.2647,20.2774,207300.0
2009-04-08 10:55:00,32.14,32.14,32.06,32.08,61900.0,20.2774,20.2774,20.2269,20.2395,61900.0
2009-04-08 11:00:00,32.08,32.14,32.08,32.08,35600.0,20.2395,20.2774,20.2395,20.2395,35600.0
2009-04-08 11:05:00,32.08,32.16,32.04,32.15,45100.0,20.2395,20.29,20.2143,20.2837,45100.0
2009-04-08 11:10:00,32.15,32.15,32.09,32.1,32600.0,20.2837,20.2837,20.2458,20.2521,32600.0
2009-04-08 11:15:00,32.1,32.14,32.08,32.11,68700.0,20.2521,20.2774,20.2395,20.2584,68700.0
2009-04-08 11:20:00,32.12,32.18,32.11,32.18,24100.0,20.2647,20.3026,20.2584,20.3026,24100.0
2009-04-08 11:25:00,32.18,32.21,32.16,32.17,31300.0,20.3026,20.3215,20.29,20.2963,31300.0
2009-04-08 11:30:00,32.16,32.16,32.15,32.16,15000.0,20.29,20.29,20.2837,20.29,15000.0
2009-04-08 11:35:00,32.16,32.33,32.16,32.3,54400.0,20.29,20.3972,20.29,20.3783,54400.0
2009-04-08 11:40:00,32.29,32.33,32.27,32.32,68300.0,20.372,20.3972,20.3594,20.3909,68300.0
2009-04-08 11:45:00,32.32,32.37,32.3,32.31,66300.0,20.3909,20.4225,20.3783,20.3846,66300.0
2009-04-08 11:50:00,32.31,32.35,32.3,32.33,26900.0,20.3846,20.4098,20.3783,20.3972,26900.0
2009-04-08 11:55:00,32.34,32.37,32.34,32.36,28600.0,20.4035,20.4225,20.4035,20.4162,28600.0
2009-04-08 12:00:00,32.36,32.38,32.35,32.37,26100.0,20.4162,20.4288,20.4098,20.4225,26100.0
2009-04-08 12:05:00,32.37,32.44,32.37,32.42,50300.0,20.4225,20.4666,20.4225,20.454,50300.0
2009-04-08 12:10:00,32.42,32.43,32.41,32.41,19900.0,20.454,20.4603,20.4477,20.4477,19900.0
2009-04-08 12:15:00,32.42,32.42,32.37,32.4,27900.0,20.454,20.454,20.4225,20.4414,27900.0
2009-04-08 12:20:00,32.41,32.43,32.38,32.43,28500.0,20.4477,20.4603,20.4288,20.4603,28500.0
2009-04-08 12:25:00,32.43,32.49,32.42,32.43,37900.0,20.4603,20.4982,20.454,20.4603,37900.0
2009-04-08 12:30:00,32.44,32.44,32.42,32.44,11900.0,20.4666,20.4666,20.454,20.4666,11900.0
2009-04-08 12:35:00,32.44,32.44,32.4,32.4,11800.0,20.4666,20.4666,20.4414,20.4414,11800.0
2009-04-08 12:40:00,32.4,32.51,32.4,32.48,59600.0,20.4414,20.5108,20.4414,20.4919,59600.0
2009-04-08 12:45:00,32.48,32.53,32.48,32.49,23800.0,20.4919,20.5234,20.4919,20.4982,23800.0
2009-04-08 12:50:00,32.49,32.49,32.47,32.48,17100.0,20.4982,20.4982,20.4856,20.4919,17100.0
2009-04-08 12:55:00,32.47,32.48,32.45,32.45,20400.0,20.4856,20.4919,20.4729,20.4729,20400.0
2009-04-08 13:00:00,32.45,32.46,32.36,32.37,43600.0,20.4729,20.4792,20.4162,20.4225,43600.0
2009-04-08 13:05:00,32.37,32.37,32.35,32.35,13300.0,20.4225,20.4225,20.4098,20.4098,13300.0
2009-04-08 13:10:00,32.35,32.36,32.35,32.36,13400.0,20.4098,20.4162,20.4098,20.4162,13400.0
2009-04-08 13:15:00,32.36,32.36,32.3,32.3,22900.0,20.4162,20.4162,20.3783,20.3783,22900.0
2009-04-08 13:20:00,32.3,32.31,32.29,32.3,36900.0,20.3783,20.3846,20.372,20.3783,36900.0
2009-04-08 13:25:00,32.3,32.31,32.29,32.29,23600.0,20.3783,20.3846,20.372,20.372,23600.0
2009-04-08 13:30:00,32.29,32.3,32.25,32.26,521000.0,20.372,20.3783,20.3468,20.3531,521000.0
2009-04-08 13:35:00,32.26,32.27,32.21,32.26,38800.0,20.3531,20.3594,20.3215,20.3531,38800.0
2009-04-08 13:40:00,32.26,32.33,32.25,32.33,12500.0,20.3531,20.3972,20.3468,20.3972,12500.0
2009-04-08 13:45:00,32.33,32.36,32.31,32.35,17300.0,20.3972,20.4162,20.3846,20.4098,17300.0
2009-04-08 13:50:00,32.35,32.36,32.31,32.32,22700.0,20.4098,20.4162,20.3846,20.3909,22700.0
2009-04-08 13:55:00,32.31,32.32,32.27,32.29,20200.0,20.3846,20.3909,20.3594,20.372,20200.0
2009-04-08 14:00:00,32.29,32.29,32.19,32.25,49200.0,20.372,20.372,20.3089,20.3468,49200.0
2009-04-08 14:05:00,32.25,32.25,32.15,32.15,30900.0,20.3468,20.3468,20.2837,20.2837,30900.0
2009-04-08 14:10:00,32.15,32.19,32.15,32.18,72100.0,20.2837,20.3089,20.2837,20.3026,72100.0
2009-04-08 14:15:00,32.18,32.19,32.15,32.15,35400.0,20.3026,20.3089,20.2837,20.2837,35400.0
2009-04-08 14:20:00,32.16,32.16,32.12,32.13,49300.0,20.29,20.29,20.2647,20.271,49300.0
2009-04-08 14:25:00,32.14,32.18,32.12,32.18,39400.0,20.2774,20.3026,20.2647,20.3026,39400.0
2009-04-08 14:30:00,32.18,32.19,32.17,32.18,15700.0,20.3026,20.3089,20.2963,20.3026,15700.0
2009-04-08 14:35:00,32.18,32.23,32.18,32.19,42600.0,20.3026,20.3341,20.3026,20.3089,42600.0
2009-04-08 14:40:00,32.19,32.22,32.15,32.21,42200.0,20.3089,20.3278,20.2837,20.3215,42200.0
2009-04-08 14:45:00,32.2,32.22,32.19,32.21,14600.0,20.3152,20.3278,20.3089,20.3215,14600.0
2009-04-08 14:50:00,32.22,32.22,32.1,32.1,37300.0,20.3278,20.3278,20.2521,20.2521,37300.0
2009-04-08 14:55:00,32.11,32.14,32.09,32.13,143500.0,20.2584,20.2774,20.2458,20.271,143500.0
2009-04-08 15:00:00,32.12,32.14,32.04,32.07,37200.0,20.2647,20.2774,20.2143,20.2332,37200.0
2009-04-08 15:05:00,32.06,32.09,32.06,32.08,22000.0,20.2269,20.2458,20.2269,20.2395,22000.0
2009-04-08 15:10:00,32.08,32.14,32.07,32.12,39100.0,20.2395,20.2774,20.2332,20.2647,39100.0
2009-04-08 15:15:00,32.12,32.19,32.11,32.18,133500.0,20.2647,20.3089,20.2584,20.3026,133500.0
2009-04-08 15:20:00,32.18,32.26,32.18,32.25,39300.0,20.3026,20.3531,20.3026,20.3468,39300.0
2009-04-08 15:25:00,32.25,32.29,32.19,32.2,57300.0,20.3468,20.372,20.3089,20.3152,57300.0
2009-04-08 15:30:00,32.19,32.25,32.19,32.24,63200.0,20.3089,20.3468,20.3089,20.3404,63200.0
2009-04-08 15:35:00,32.25,32.3,32.24,32.28,98100.0,20.3468,20.3783,20.3404,20.3657,98100.0
2009-04-08 15:40:00,32.29,32.3,32.25,32.26,102000.0,20.372,20.3783,20.3468,20.3531,102000.0
2009-04-08 15:45:00,32.27,32.31,32.21,32.25,113200.0,20.3594,20.3846,20.3215,20.3468,113200.0
2009-04-08 15:50:00,32.25,32.31,32.23,32.23,151100.0,20.3468,20.3846,20.3341,20.3341,151100.0
2009-04-08 15:55:00,32.24,32.36,32.23,32.33,463300.0,20.3404,20.4162,20.3341,20.3972,463300.0
2009-04-09 09:30:00,33.02,33.8,32.51,32.52,107000.0,20.8326,21.3247,20.5108,20.5171,107000.0
2009-04-09 09:35:00,32.53,32.65,32.46,32.56,90300.0,20.5234,20.5991,20.4792,20.5423,90300.0
2009-04-09 09:40:00,32.56,32.56,32.36,32.46,142900.0,20.5423,20.5423,20.4162,20.4792,142900.0
2009-04-09 09:45:00,32.46,32.49,32.36,32.39,48100.0,20.4792,20.4982,20.4162,20.4351,48100.0
2009-04-09 09:50:00,32.39,32.63,32.39,32.63,77000.0,20.4351,20.5865,20.4351,20.5865,77000.0
2009-04-09 09:55:00,32.63,32.68,32.61,32.67,67100.0,20.5865,20.618,20.5739,20.6117,67100.0
2009-04-09 10:00:00,32.67,32.74,32.62,32.62,50500.0,20.6117,20.6559,20.5802,20.5802,50500.0
2009-04-09 10:05:00,32.62,32.63,32.54,32.54,59200.0,20.5802,20.5865,20.5297,20.5297,59200.0
2009-04-09 10:10:00,32.53,32.57,32.52,32.54,37300.0,20.5234,20.5486,20.5171,20.5297,37300.0
2009-04-09 10:15:00,32.54,32.54,32.4,32.42,96300.0,20.5297,20.5297,20.4414,20.454,96300.0
2009-04-09 10:20:00,32.42,32.52,32.42,32.52,52800.0,20.454,20.5171,20.454,20.5171,52800.0
2009-04-09 10:25:00,32.52,32.53,32.5,32.53,60500.0,20.5171,20.5234,20.5045,20.5234,60500.0
2009-04-09 10:30:00,32.53,32.54,32.47,32.48,64300.0,20.5234,20.5297,20.4856,20.4919,64300.0
2009-04-09 10:35:00,32.48,32.48,32.46,32.48,46200.0,20.4919,20.4919,20.4792,20.4919,46200.0
2009-04-09 10:40:00,32.48,32.5,32.46,32.49,89200.0,20.4919,20.5045,20.4792,20.4982,89200.0
2009-04-09 10:45:00,32.49,32.51,32.46,32.47,86100.0,20.4982,20.5108,20.4792,20.4856,86100.0
2009-04-09 10:50:00,32.46,32.48,32.46,32.47,36000.0,20.4792,20.4919,20.4792,20.4856,36000.0
2009-04-09 10:55:00,32.47,32.48,32.45,32.46,28600.0,20.4856,20.4919,20.4729,20.4792,28600.0
2009-04-09 11:00:00,32.46,32.47,32.43,32.47,30200.0,20.4792,20.4856,20.4603,20.4856,30200.0
2009-04-09 11:05:00,32.48,32.49,32.43,32.45,37900.0,20.4919,20.4982,20.4603,20.4729,37900.0
2009-04-09 11:10:00,32.45,32.48,32.44,32.44,28500.0,20.4729,20.4919,20.4666,20.4666,28500.0
2009-04-09 11:15:00,32.45,32.53,32.44,32.53,72700.0,20.4729,20.5234,20.4666,20.5234,72700.0
2009-04-09 11:20:00,32.52,32.54,32.5,32.51,72900.0,20.5171,20.5297,20.5045,20.5108,72900.0
2009-04-09 11:25:00,32.5,32.53,32.5,32.5,70300.0,20.5045,20.5234,20.5045,20.5045,70300.0
2009-04-09 11:30:00,32.5,32.52,32.49,32.52,72300.0,20.5045,20.5171,20.4982,20.5171,72300.0
2009-04-09 11:35:00,32.51,32.52,32.47,32.5,32700.0,20.5108,20.5171,20.4856,20.5045,32700.0
2009-04-09 11:40:00,32.5,32.51,32.48,32.5,31900.0,20.5045,20.5108,20.4919,20.5045,31900.0
2009-04-09 11:45:00,32.49,32.51,32.49,32.5,51800.0,20.4982,20.5108,20.4982,20.5045,51800.0
2009-04-09 11:50:00,32.5,32.5,32.45,32.46,62400.0,20.5045,20.5045,20.4729,20.4792,62400.0
2009-04-09 11:55:00,32.46,32.5,32.45,32.47,49500.0,20.4792,20.5045,20.4729,20.4856,49500.0
2009-04-09 12:00:00,32.49,32.5,32.46,32.47,35600.0,20.4982,20.5045,20.4792,20.4856,35600.0
2009-04-09 12:05:00,32.47,32.53,32.46,32.53,21200.0,20.4856,20.5234,20.4792,20.5234,21200.0
2009-04-09 12:10:00,32.53,32.55,32.49,32.5,41500.0,20.5234,20.536,20.4982,20.5045,41500.0
2009-04-09 12:15:00,32.5,32.5,32.43,32.45,29300.0,20.5045,20.5045,20.4603,20.4729,29300.0
2009-04-09 12:20:00,32.45,32.54,32.44,32.54,29200.0,20.4729,20.5297,20.4666,20.5297,29200.0
2009-04-09 12:25:00,32.54,32.64,32.54,32.64,59200.0,20.5297,20.5928,20.5297,20.5928,59200.0
2009-04-09 12:30:00,32.63,32.68,32.61,32.62,58800.0,20.5865,20.618,20.5739,20.5802,58800.0
2009-04-09 12:35:00,32.63,32.63,32.59,32.6,21200.0,20.5865,20.5865,20.5613,20.5676,21200.0
2009-04-09 12:40:00,32.6,32.65,32.59,32.65,24400.0,20.5676,20.5991,20.5613,20.5991,24400.0
2009-04-09 12:45:00,32.65,32.65,32.59,32.63,19300.0,20.5991,20.5991,20.5613,20.5865,19300.0
2009-04-09 12:50:00,32.62,32.62,32.59,32.6,31700.0,20.5802,20.5802,20.5613,20.5676,31700.0
2009-04-09 12:55:00,32.6,32.61,32.57,32.58,17700.0,20.5676,20.5739,20.5486,20.555,17700.0
2009-04-09 13:00:00,32.58,32.62,32.57,32.6,16000.0,20.555,20.5802,20.5486,20.5676,16000.0
2009-04-09 13:05:00,32.6,32.65,32.58,32.64,28900.0,20.5676,20.5991,20.555,20.5928,28900.0
2009-04-09 13:10:00,32.65,32.65,32.59,32.6,21800.0,20.5991,20.5991,20.5613,20.5676,21800.0
2009-04-09 13:15:00,32.6,32.6,32.58,32.58,18300.0,20.5676,20.5676,20.555,20.555,18300.0
2009-04-09 13:20:00,32.59,32.65,32.58,32.65,37700.0,20.5613,20.5991,20.555,20.5991,37700.0
2009-04-09 13:25:00,32.65,32.65,32.57,32.6,33600.0,20.5991,20.5991,20.5486,20.5676,33600.0
2009-04-09 13:30:00,32.6,32.61,32.57,32.58,15900.0,20.5676,20.5739,20.5486,20.555,15900.0
2009-04-09 13:35:00,32.57,32.62,32.56,32.62,35700.0,20.5486,20.5802,20.5423,20.5802,35700.0
2009-04-09 13:40:00,32.62,32.62,32.6,32.6,27600.0,20.5802,20.5802,20.5676,20.5676,27600.0
2009-04-09 13:45:00,32.61,32.63,32.6,32.6,53100.0,20.5739,20.5865,20.5676,20.5676,53100.0
2009-04-09 13:50:00,32.6,32.61,32.55,32.55,27100.0,20.5676,20.5739,20.536,20.536,27100.0
2009-04-09 13:55:00,32.56,32.57,32.54,32.55,41300.0,20.5423,20.5486,20.5297,20.536,41300.0
2009-04-09 14:00:00,32.55,32.55,32.52,32.53,19800.0,20.536,20.536,20.5171,20.5234,19800.0
2009-04-09 14:05:00,32.53,32.56,32.53,32.56,34700.0,20.5234,20.5423,20.5234,20.5423,34700.0
2009-04-09 14:10:00,32.56,32.56,32.52,32.54,40000.0,20.5423,20.5423,20.5171,20.5297,40000.0
2009-04-09 14:15:00,32.55,32.55,32.41,32.41,85200.0,20.536,20.536,20.4477,20.4477,85200.0
2009-04-09 14:20:00,32.42,32.47,32.41,32.47,69600.0,20.454,20.4856,20.4477,20.4856,69600.0
2009-04-09 14:25:00,32.47,32.5,32.46,32.49,36600.0,20.4856,20.5045,20.4792,20.4982,36600.0
2009-04-09 14:30:00,32.5,32.51,32.47,32.51,96900.0,20.5045,20.5108,20.4856,20.5108,96900.0
2009-04-09 14:35:00,32.52,32.54,32.49,32.52,66600.0,20.5171,20.5297,20.4982,20.5171,66600.0
2009-04-09 14:40:00,32.52,32.56,32.51,32.56,35100.0,20.5171,20.5423,20.5108,20.5423,35100.0
2009-04-09 14:45:00,32.56,32.65,32.55,32.64,88200.0,20.5423,20.5991,20.536,20.5928,88200.0
2009-04-09 14:50:00,32.64,32.64,32.56,32.57,40900.0,20.5928,20.5928,20.5423,20.5486,40900.0
2009-04-09 14:55:00,32.57,32.62,32.57,32.61,25500.0,20.5486,20.5802,20.5486,20.5739,25500.0
2009-04-09 15:00:00,32.61,32.62,32.58,32.6,31000.0,20.5739,20.5802,20.555,20.5676,31000.0
2009-04-09 15:05:00,32.6,32.61,32.58,32.6,27900.0,20.5676,20.5739,20.555,20.5676,27900.0
2009-04-09 15:10:00,32.6,32.61,32.57,32.57,30700.0,20.5676,20.5739,20.5486,20.5486,30700.0
2009-04-09 15:15:00,32.56,32.6,32.53,32.58,81400.0,20.5423,20.5676,20.5234,20.555,81400.0
2009-04-09 15:20:00,32.58,32.59,32.54,32.54,86500.0,20.555,20.5613,20.5297,20.5297,86500.0
2009-04-09 15:25:00,32.54,32.55,32.5,32.51,44600.0,20.5297,20.536,20.5045,20.5108,44600.0
2009-04-09 15:30:00,32.52,32.52,32.49,32.51,63700.0,20.5171,20.5171,20.4982,20.5108,63700.0
2009-04-09 15:35:00,32.51,32.62,32.51,32.6,75900.0,20.5108,20.5802,20.5108,20.5676,75900.0
2009-04-09 15:40:00,32.6,32.66,32.49,32.53,165500.0,20.5676,20.6054,20.4982,20.5234,165500.0
2009-04-09 15:45:00,32.53,32.6,32.53,32.6,104200.0,20.5234,20.5676,20.5234,20.5676,104200.0
2009-04-09 15:50:00,32.6,32.64,32.55,32.57,212400.0,20.5676,20.5928,20.536,20.5486,212400.0
2009-04-09 15:55:00,32.58,32.63,32.56,32.63,302900.0,20.555,20.5865,20.5423,20.5865,302900.0
2009-04-13 09:30:00,32.34,32.8,32.27,32.73,68600.0,20.4035,20.6938,20.3594,20.6496,68600.0
2009-04-13 09:35:00,32.75,32.78,32.48,32.49,96500.0,20.6622,20.6811,20.4919,20.4982,96500.0
2009-04-13 09:40:00,32.48,32.5,32.38,32.4,44500.0,20.4919,20.5045,20.4288,20.4414,44500.0
2009-04-13 09:45:00,32.39,32.55,32.37,32.55,38000.0,20.4351,20.536,20.4225,20.536,38000.0
2009-04-13 09:50:00,32.53,32.68,32.53,32.63,65700.0,20.5234,20.618,20.5234,20.5865,65700.0
2009-04-13 09:55:00,32.64,32.65,32.52,32.54,29200.0,20.5928,20.5991,20.5171,20.5297,29200.0
2009-04-13 10:00:00,32.54,32.56,32.49,32.54,39200.0,20.5297,20.5423,20.4982,20.5297,39200.0
2009-04-13 10:05:00,32.55,32.6,32.54,32.6,40100.0,20.536,20.5676,20.5297,20.5676,40100.0
2009-04-13 10:10:00,32.59,32.66,32.59,32.65,54100.0,20.5613,20.6054,20.5613,20.5991,54100.0
2009-04-13 10:15:00,32.65,32.67,32.5,32.51,42300.0,20.5991,20.6117,20.5045,20.5108,42300.0
2009-04-13 10:20:00,32.51,32.56,32.5,32.52,37200.0,20.5108,20.5423,20.5045,20.5171,37200.0
2009-04-13 10:25:00,32.52,32.53,32.36,32.36,50800.0,20.5171,20.5234,20.4162,20.4162,50800.0
2009-04-13 10:30:00,32.36,32.41,32.36,32.39,38000.0,20.4162,20.4477,20.4162,20.4351,38000.0
2009-04-13 10:35:00,32.39,32.44,32.38,32.44,30500.0,20.4351,20.4666,20.4288,20.4666,30500.0
2009-04-13 10:40:00,32.44,32.44,32.41,32.42,39000.0,20.4666,20.4666,20.4477,20.454,39000.0
2009-04-13 10:45:00,32.42,32.43,32.41,32.41,28600.0,20.454,20.4603,20.4477,20.4477,28600.0
2009-04-13 10:50:00,32.42,32.49,32.42,32.43,38500.0,20.454,20.4982,20.454,20.4603,38500.0
2009-04-13 10:55:00,32.43,32.44,32.39,32.39,44400.0,20.4603,20.4666,20.4351,20.4351,44400.0
2009-04-13 11:00:00,32.39,32.42,32.34,32.42,39500.0,20.4351,20.454,20.4035,20.454,39500.0
2009-04-13 11:05:00,32.41,32.43,32.38,32.39,61600.0,20.4477,20.4603,20.4288,20.4351,61600.0
2009-04-13 11:10:00,32.39,32.39,32.35,32.36,64700.0,20.4351,20.4351,20.4098,20.4162,64700.0
2009-04-13 11:15:00,32.36,32.37,32.32,32.35,67300.0,20.4162,20.4225,20.3909,20.4098,67300.0
2009-04-13 11:20:00,32.35,32.37,32.34,32.35,32100.0,20.4098,20.4225,20.4035,20.4098,32100.0
2009-04-13 11:25:00,32.36,32.42,32.35,32.42,52700.0,20.4162,20.454,20.4098,20.454,52700.0
2009-04-13 11:30:00,32.42,32.44,32.41,32.44,29300.0,20.454,20.4666,20.4477,20.4666,29300.0
2009-04-13 11:35:00,32.44,32.44,32.43,32.44,15700.0,20.4666,20.4666,20.4603,20.4666,15700.0
2009-04-13 11:40:00,32.43,32.44,32.4,32.41,32400.0,20.4603,20.4666,20.4414,20.4477,32400.0
2009-04-13 11:45:00,32.41,32.43,32.4,32.43,26200.0,20.4477,20.4603,20.4414,20.4603,26200.0
2009-04-13 11:50:00,32.42,32.42,32.39,32.39,23600.0,20.454,20.454,20.4351,20.4351,23600.0
2009-04-13 11:55:00,32.4,32.41,32.38,32.39,19700.0,20.4414,20.4477,20.4288,20.4351,19700.0
2009-04-13 12:00:00,32.39,32.42,32.38,32.39,21800.0,20.4351,20.454,20.4288,20.4351,21800.0
2009-04-13 12:05:00,32.4,32.41,32.38,32.39,10600.0,20.4414,20.4477,20.4288,20.4351,10600.0
2009-04-13 12:10:00,32.4,32.44,32.39,32.43,19500.0,20.4414,20.4666,20.4351,20.4603,19500.0
2009-04-13 12:15:00,32.43,32.46,32.43,32.45,21100.0,20.4603,20.4792,20.4603,20.4729,21100.0
2009-04-13 12:20:00,32.45,32.45,32.44,32.45,13400.0,20.4729,20.4729,20.4666,20.4729,13400.0
2009-04-13 12:25:00,32.44,32.44,32.41,32.42,20500.0,20.4666,20.4666,20.4477,20.454,20500.0
2009-04-13 12:30:00,32.41,32.44,32.41,32.43,31300.0,20.4477,20.4666,20.4477,20.4603,31300.0
2009-04-13 12:35:00,32.44,32.44,32.43,32.43,10600.0,20.4666,20.4666,20.4603,20.4603,10600.0
2009-04-13 12:40:00,32.43,32.44,32.43,32.44,17400.0,20.4603,20.4666,20.4603,20.4666,17400.0
2009-04-13 12:45:00,32.44,32.49,32.44,32.48,22300.0,20.4666,20.4982,20.4666,20.4919,22300.0
2009-04-13 12:50:00,32.48,32.5,32.48,32.49,16300.0,20.4919,20.5045,20.4919,20.4982,16300.0
2009-04-13 12:55:00,32.49,32.51,32.48,32.49,24900.0,20.4982,20.5108,20.4919,20.4982,24900.0
2009-04-13 13:00:00,32.49,32.5,32.45,32.48,32800.0,20.4982,20.5045,20.4729,20.4919,32800.0
2009-04-13 13:05:00,32.48,32.49,32.46,32.46,13000.0,20.4919,20.4982,20.4792,20.4792,13000.0
2009-04-13 13:10:00,32.46,32.48,32.46,32.47,16000.0,20.4792,20.4919,20.4792,20.4856,16000.0
2009-04-13 13:15:00,32.47,32.49,32.46,32.48,10600.0,20.4856,20.4982,20.4792,20.4919,10600.0
2009-04-13 13:20:00,32.49,32.58,32.49,32.56,47000.0,20.4982,20.555,20.4982,20.5423,47000.0
2009-04-13 13:25:00,32.57,32.57,32.54,32.54,43200.0,20.5486,20.5486,20.5297,20.5297,43200.0
2009-04-13 13:30:00,32.54,32.55,32.52,32.53,27900.0,20.5297,20.536,20.5171,20.5234,27900.0
2009-04-13 13:35:00,32.53,32.53,32.45,32.45,31300.0,20.5234,20.5234,20.4729,20.4729,31300.0
2009-04-13 13:40:00,32.46,32.46,32.41,32.42,22300.0,20.4792,20.4792,20.4477,20.454,22300.0
2009-04-13 13:45:00,32.42,32.46,32.41,32.45,37500.0,20.454,20.4792,20.4477,20.4729,37500.0
2009-04-13 13:50:00,32.45,32.49,32.45,32.48,43900.0,20.4729,20.4982,20.4729,20.4919,43900.0
2009-04-13 13:55:00,32.47,32.48,32.46,32.47,11700.0,20.4856,20.4919,20.4792,20.4856,11700.0
2009-04-13 14:00:00,32.46,32.47,32.45,32.46,27700.0,20.4792,20.4856,20.4729,20.4792,27700.0
2009-04-13 14:05:00,32.46,32.46,32.45,32.46,17100.0,20.4792,20.4792,20.4729,20.4792,17100.0
2009-04-13 14:10:00,32.46,32.46,32.45,32.46,31500.0,20.4792,20.4792,20.4729,20.4792,31500.0
2009-04-13 14:15:00,32.46,32.47,32.45,32.46,49900.0,20.4792,20.4856,20.4729,20.4792,49900.0
2009-04-13 14:20:00,32.45,32.47,32.45,32.47,17400.0,20.4729,20.4856,20.4729,20.4856,17400.0
2009-04-13 14:25:00,32.47,32.5,32.46,32.47,26800.0,20.4856,20.5045,20.4792,20.4856,26800.0
2009-04-13 14:30:00,32.47,32.53,32.46,32.53,33800.0,20.4856,20.5234,20.4792,20.5234,33800.0
2009-04-13 14:35:00,32.53,32.55,32.51,32.52,30900.0,20.5234,20.536,20.5108,20.5171,30900.0
2009-04-13 14:40:00,32.51,32.53,32.48,32.5,49200.0,20.5108,20.5234,20.4919,20.5045,49200.0
2009-04-13 14:45:00,32.5,32.5,32.45,32.46,26600.0,20.5045,20.5045,20.4729,20.4792,26600.0
2009-04-13 14:50:00,32.45,32.47,32.45,32.46,26700.0,20.4729,20.4856,20.4729,20.4792,26700.0
2009-04-13 14:55:00,32.46,32.5,32.45,32.47,38400.0,20.4792,20.5045,20.4729,20.4856,38400.0
2009-04-13 15:00:00,32.46,32.53,32.45,32.52,101900.0,20.4792,20.5234,20.4729,20.5171,101900.0
2009-04-13 15:05:00,32.52,32.54,32.48,32.49,35500.0,20.5171,20.5297,20.4919,20.4982,35500.0
2009-04-13 15:10:00,32.5,32.51,32.47,32.49,35500.0,20.5045,20.5108,20.4856,20.4982,35500.0
2009-04-13 15:15:00,32.48,32.58,32.48,32.57,40800.0,20.4919,20.555,20.4919,20.5486,40800.0
2009-04-13 15:20:00,32.57,32.59,32.55,32.57,49600.0,20.5486,20.5613,20.536,20.5486,49600.0
2009-04-13 15:25:00,32.57,32.62,32.56,32.6,49000.0,20.5486,20.5802,20.5423,20.5676,49000.0
2009-04-13 15:30:00,32.6,32.66,32.56,32.65,56100.0,20.5676,20.6054,20.5423,20.5991,56100.0
2009-04-13 15:35:00,32.65,32.68,32.62,32.66,42300.0,20.5991,20.618,20.5802,20.6054,42300.0
2009-04-13 15:40:00,32.66,32.73,32.62,32.72,93500.0,20.6054,20.6496,20.5802,20.6433,93500.0
2009-04-13 15:45:00,32.72,32.75,32.67,32.68,126200.0,20.6433,20.6622,20.6117,20.618,126200.0
2009-04-13 15:50:00,32.67,32.69,32.6,32.61,115700.0,20.6117,20.6244,20.5676,20.5739,115700.0
2009-04-13 15:55:00,32.61,32.61,32.51,32.53,237400.0,20.5739,20.5739,20.5108,20.5234,237400.0
2009-04-14 09:30:00,32.75,32.75,32.21,32.42,110900.0,20.6622,20.6622,20.3215,20.454,110900.0
2009-04-14 09:35:00,32.43,32.43,32.23,32.29,55000.0,20.4603,20.4603,20.3341,20.372,55000.0
2009-04-14 09:40:00,32.29,32.31,32.18,32.18,50700.0,20.372,20.3846,20.3026,20.3026,50700.0
2009-04-14 09:45:00,32.17,32.18,32.11,32.12,61000.0,20.2963,20.3026,20.2584,20.2647,61000.0
2009-04-14 09:50:00,32.12,32.13,32.01,32.02,106700.0,20.2647,20.271,20.1953,20.2016,106700.0
2009-04-14 09:55:00,32.01,32.08,31.98,32.08,176200.0,20.1953,20.2395,20.1764,20.2395,176200.0
2009-04-14 10:00:00,32.09,32.15,32.08,32.12,90600.0,20.2458,20.2837,20.2395,20.2647,90600.0
2009-04-14 10:05:00,32.12,32.16,32.04,32.15,58000.0,20.2647,20.29,20.2143,20.2837,58000.0
2009-04-14 10:10:00,32.15,32.25,32.14,32.23,52100.0,20.2837,20.3468,20.2774,20.3341,52100.0
2009-04-14 10:15:00,32.23,32.24,32.17,32.18,37500.0,20.3341,20.3404,20.2963,20.3026,37500.0
2009-04-14 10:20:00,32.18,32.18,32.14,32.16,34100.0,20.3026,20.3026,20.2774,20.29,34100.0
2009-04-14 10:25:00,32.16,32.2,32.15,32.19,36800.0,20.29,20.3152,20.2837,20.3089,36800.0
2009-04-14 10:30:00,32.19,32.26,32.19,32.21,52000.0,20.3089,20.3531,20.3089,20.3215,52000.0
2009-04-14 10:35:00,32.21,32.31,32.2,32.26,83000.0,20.3215,20.3846,20.3152,20.3531,83000.0
2009-04-14 10:40:00,32.25,32.39,32.24,32.39,123700.0,20.3468,20.4351,20.3404,20.4351,123700.0
2009-04-14 10:45:00,32.38,32.4,32.31,32.33,44500.0,20.4288,20.4414,20.3846,20.3972,44500.0
2009-04-14 10:50:00,32.33,32.34,32.25,32.25,46400.0,20.3972,20.4035,20.3468,20.3468,46400.0
2009-04-14 10:55:00,32.25,32.26,32.2,32.2,38600.0,20.3468,20.3531,20.3152,20.3152,38600.0
2009-04-14 11:00:00,32.2,32.21,32.19,32.19,50500.0,20.3152,20.3215,20.3089,20.3089,50500.0
2009-04-14 11:05:00,32.19,32.19,32.13,32.17,125300.0,20.3089,20.3089,20.271,20.2963,125300.0
2009-04-14 11:10:00,32.17,32.18,32.13,32.15,85300.0,20.2963,20.3026,20.271,20.2837,85300.0
2009-04-14 11:15:00,32.15,32.15,32.07,32.07,68100.0,20.2837,20.2837,20.2332,20.2332,68100.0
2009-04-14 11:20:00,32.06,32.07,32.02,32.04,86200.0,20.2269,20.2332,20.2016,20.2143,86200.0
2009-04-14 11:25:00,32.04,32.11,32.04,32.08,176800.0,20.2143,20.2584,20.2143,20.2395,176800.0
2009-04-14 11:30:00,32.08,32.16,32.08,32.15,27700.0,20.2395,20.29,20.2395,20.2837,27700.0
2009-04-14 11:35:00,32.15,32.15,32.1,32.11,24600.0,20.2837,20.2837,20.2521,20.2584,24600.0
2009-04-14 11:40:00,32.12,32.14,32.02,32.06,156900.0,20.2647,20.2774,20.2016,20.2269,156900.0
2009-04-14 11:45:00,32.06,32.12,32.05,32.06,31900.0,20.2269,20.2647,20.2206,20.2269,31900.0
2009-04-14 11:50:00,32.06,32.08,32.04,32.08,91600.0,20.2269,20.2395,20.2143,20.2395,91600.0
2009-04-14 11:55:00,32.08,32.08,32.05,32.06,57800.0,20.2395,20.2395,20.2206,20.2269,57800.0
2009-04-14 12:00:00,32.04,32.07,32.03,32.07,25500.0,20.2143,20.2332,20.208,20.2332,25500.0
2009-04-14 12:05:00,32.07,32.12,32.05,32.1,33400.0,20.2332,20.2647,20.2206,20.2521,33400.0
2009-04-14 12:10:00,32.09,32.12,32.09,32.1,11200.0,20.2458,20.2647,20.2458,20.2521,11200.0
2009-04-14 12:15:00,32.1,32.12,32.08,32.12,14900.0,20.2521,20.2647,20.2395,20.2647,14900.0
2009-04-14 12:20:00,32.11,32.14,32.09,32.14,17500.0,20.2584,20.2774,20.2458,20.2774,17500.0
2009-04-14 12:25:00,32.13,32.15,32.12,32.14,14700.0,20.271,20.2837,20.2647,20.2774,14700.0
2009-04-14 12:30:00,32.13,32.18,32.13,32.17,24000.0,20.271,20.3026,20.271,20.2963,24000.0
2009-04-14 12:35:00,32.17,32.2,32.15,32.2,20800.0,20.2963,20.3152,20.2837,20.3152,20800.0
2009-04-14 12:40:00,32.19,32.21,32.18,32.2,106700.0,20.3089,20.3215,20.3026,20.3152,106700.0
2009-04-14 12:45:00,32.2,32.22,32.18,32.2,180700.0,20.3152,20.3278,20.3026,20.3152,180700.0
2009-04-14 12:50:00,32.21,32.21,32.16,32.16,16500.0,20.3215,20.3215,20.29,20.29,16500.0
2009-04-14 12:55:00,32.16,32.16,32.09,32.1,61800.0,20.29,20.29,20.2458,20.2521,61800.0
2009-04-14 13:00:00,32.1,32.15,32.08,32.09,53700.0,20.2521,20.2837,20.2395,20.2458,53700.0
2009-04-14 13:05:00,32.1,32.14,32.09,32.13,35400.0,20.2521,20.2774,20.2458,20.271,35400.0
2009-04-14 13:10:00,32.13,32.19,32.13,32.19,23100.0,20.271,20.3089,20.271,20.3089,23100.0
2009-04-14 13:15:00,32.19,32.21,32.16,32.18,39600.0,20.3089,20.3215,20.29,20.3026,39600.0
2009-04-14 13:20:00,32.17,32.18,32.15,32.15,16200.0,20.2963,20.3026,20.2837,20.2837,16200.0
2009-04-14 13:25:00,32.16,32.16,32.14,32.14,21200.0,20.29,20.29,20.2774,20.2774,21200.0
2009-04-14 13:30:00,32.15,32.15,32.14,32.14,20900.0,20.2837,20.2837,20.2774,20.2774,20900.0
2009-04-14 13:35:00,32.14,32.15,32.11,32.11,43400.0,20.2774,20.2837,20.2584,20.2584,43400.0
2009-04-14 13:40:00,32.11,32.16,32.1,32.16,28900.0,20.2584,20.29,20.2521,20.29,28900.0
2009-04-14 13:45:00,32.15,32.18,32.13,32.16,43800.0,20.2837,20.3026,20.271,20.29,43800.0
2009-04-14 13:50:00,32.17,32.19,32.14,32.15,28300.0,20.2963,20.3089,20.2774,20.2837,28300.0
2009-04-14 13:55:00,32.15,32.16,32.12,32.15,17500.0,20.2837,20.29,20.2647,20.2837,17500.0
2009-04-14 14:00:00,32.16,32.19,32.14,32.15,35000.0,20.29,20.3089,20.2774,20.2837,35000.0
2009-04-14 14:05:00,32.15,32.16,32.14,32.15,43500.0,20.2837,20.29,20.2774,20.2837,43500.0
2009-04-14 14:10:00,32.15,32.19,32.14,32.15,72400.0,20.2837,20.3089,20.2774,20.2837,72400.0
2009-04-14 14:15:00,32.15,32.16,32.11,32.12,154100.0,20.2837,20.29,20.2584,20.2647,154100.0
2009-04-14 14:20:00,32.12,32.13,32.09,32.13,74800.0,20.2647,20.271,20.2458,20.271,74800.0
2009-04-14 14:25:00,32.13,32.13,32.09,32.13,52900.0,20.271,20.271,20.2458,20.271,52900.0
2009-04-14 14:30:00,32.12,32.13,32.09,32.11,41100.0,20.2647,20.271,20.2458,20.2584,41100.0
2009-04-14 14:35:00,32.12,32.21,32.1,32.2,51400.0,20.2647,20.3215,20.2521,20.3152,51400.0
2009-04-14 14:40:00,32.19,32.21,32.15,32.16,90000.0,20.3089,20.3215,20.2837,20.29,90000.0
2009-04-14 14:45:00,32.17,32.18,32.12,32.14,70600.0,20.2963,20.3026,20.2647,20.2774,70600.0
2009-04-14 14:50:00,32.15,32.16,32.13,32.14,68400.0,20.2837,20.29,20.271,20.2774,68400.0
2009-04-14 14:55:00,32.14,32.19,32.11,32.19,56700.0,20.2774,20.3089,20.2584,20.3089,56700.0
2009-04-14 15:00:00,32.19,32.24,32.17,32.17,52100.0,20.3089,20.3404,20.2963,20.2963,52100.0
2009-04-14 15:05:00,32.17,32.18,32.14,32.15,72700.0,20.2963,20.3026,20.2774,20.2837,72700.0
2009-04-14 15:10:00,32.15,32.17,32.13,32.14,49200.0,20.2837,20.2963,20.271,20.2774,49200.0
2009-04-14 15:15:00,32.14,32.24,32.13,32.23,57500.0,20.2774,20.3404,20.271,20.3341,57500.0
2009-04-14 15:20:00,32.23,32.24,32.17,32.18,54600.0,20.3341,20.3404,20.2963,20.3026,54600.0
2009-04-14 15:25:00,32.19,32.22,32.15,32.21,86500.0,20.3089,20.3278,20.2837,20.3215,86500.0
2009-04-14 15:30:00,32.21,32.25,32.17,32.18,85900.0,20.3215,20.3468,20.2963,20.3026,85900.0
2009-04-14 15:35:00,32.18,32.27,32.17,32.19,116600.0,20.3026,20.3594,20.2963,20.3089,116600.0
2009-04-14 15:40:00,32.19,32.23,32.17,32.18,92300.0,20.3089,20.3341,20.2963,20.3026,92300.0
2009-04-14 15:45:00,32.17,32.31,32.17,32.27,77600.0,20.2963,20.3846,20.2963,20.3594,77600.0
2009-04-14 15:50:00,32.27,32.27,32.19,32.19,112300.0,20.3594,20.3594,20.3089,20.3089,112300.0
2009-04-14 15:55:00,32.18,32.23,32.15,32.18,178200.0,20.3026,20.3341,20.2837,20.3026,178200.0
2009-04-15 09:30:00,32.08,32.37,32.0,32.23,55900.0,20.2395,20.4225,20.189,20.3341,55900.0
2009-04-15 09:35:00,32.23,32.27,32.1,32.26,54000.0,20.3341,20.3594,20.2521,20.3531,54000.0
2009-04-15 09:40:00,32.28,32.31,32.23,32.29,50100.0,20.3657,20.3846,20.3341,20.372,50100.0
2009-04-15 09:45:00,32.28,32.3,32.22,32.22,33900.0,20.3657,20.3783,20.3278,20.3278,33900.0
2009-04-15 09:50:00,32.23,32.31,32.17,32.31,60000.0,20.3341,20.3846,20.2963,20.3846,60000.0
2009-04-15 09:55:00,32.31,32.47,32.31,32.47,42100.0,20.3846,20.4856,20.3846,20.4856,42100.0
2009-04-15 10:00:00,32.46,32.55,32.45,32.54,68500.0,20.4792,20.536,20.4729,20.5297,68500.0
2009-04-15 10:05:00,32.55,32.61,32.54,32.61,78000.0,20.536,20.5739,20.5297,20.5739,78000.0
2009-04-15 10:10:00,32.62,32.72,32.62,32.71,59800.0,20.5802,20.6433,20.5802,20.637,59800.0
2009-04-15 10:15:00,32.72,32.75,32.71,32.75,50500.0,20.6433,20.6622,20.637,20.6622,50500.0
2009-04-15 10:20:00,32.75,32.82,32.74,32.81,71400.0,20.6622,20.7064,20.6559,20.7001,71400.0
2009-04-15 10:25:00,32.81,32.81,32.75,32.75,131600.0,20.7001,20.7001,20.6622,20.6622,131600.0
2009-04-15 10:30:00,32.76,32.78,32.74,32.76,77200.0,20.6685,20.6811,20.6559,20.6685,77200.0
2009-04-15 10:35:00,32.76,32.89,32.75,32.88,84300.0,20.6685,20.7505,20.6622,20.7442,84300.0
2009-04-15 10:40:00,32.88,32.92,32.87,32.9,93500.0,20.7442,20.7695,20.7379,20.7568,93500.0
2009-04-15 10:45:00,32.9,32.96,32.9,32.93,77800.0,20.7568,20.7947,20.7568,20.7758,77800.0
2009-04-15 10:50:00,32.93,32.94,32.77,32.77,57900.0,20.7758,20.7821,20.6748,20.6748,57900.0
2009-04-15 10:55:00,32.78,32.82,32.76,32.81,37800.0,20.6811,20.7064,20.6685,20.7001,37800.0
2009-04-15 11:00:00,32.8,32.89,32.8,32.88,30300.0,20.6938,20.7505,20.6938,20.7442,30300.0
2009-04-15 11:05:00,32.88,32.9,32.82,32.83,40700.0,20.7442,20.7568,20.7064,20.7127,40700.0
2009-04-15 11:10:00,32.83,32.86,32.83,32.84,34400.0,20.7127,20.7316,20.7127,20.719,34400.0
2009-04-15 11:15:00,32.84,32.86,32.8,32.81,63500.0,20.719,20.7316,20.6938,20.7001,63500.0
2009-04-15 11:20:00,32.82,32.84,32.76,32.84,58600.0,20.7064,20.719,20.6685,20.719,58600.0
2009-04-15 11:25:00,32.84,32.87,32.83,32.84,37300.0,20.719,20.7379,20.7127,20.719,37300.0
2009-04-15 11:30:00,32.84,32.87,32.76,32.76,57300.0,20.719,20.7379,20.6685,20.6685,57300.0
2009-04-15 11:35:00,32.76,32.79,32.71,32.71,69500.0,20.6685,20.6874,20.637,20.637,69500.0
2009-04-15 11:40:00,32.71,32.72,32.63,32.64,78700.0,20.637,20.6433,20.5865,20.5928,78700.0
2009-04-15 11:45:00,32.63,32.65,32.58,32.65,66100.0,20.5865,20.5991,20.555,20.5991,66100.0
2009-04-15 11:50:00,32.65,32.7,32.63,32.7,79200.0,20.5991,20.6307,20.5865,20.6307,79200.0
2009-04-15 11:55:00,32.7,32.8,32.7,32.79,36200.0,20.6307,20.6938,20.6307,20.6874,36200.0
2009-04-15 12:00:00,32.78,32.79,32.77,32.77,24100.0,20.6811,20.6874,20.6748,20.6748,24100.0
2009-04-15 12:05:00,32.78,32.8,32.77,32.8,28900.0,20.6811,20.6938,20.6748,20.6938,28900.0
2009-04-15 12:10:00,32.8,32.87,32.79,32.85,35900.0,20.6938,20.7379,20.6874,20.7253,35900.0
2009-04-15 12:15:00,32.85,32.87,32.84,32.87,30800.0,20.7253,20.7379,20.719,20.7379,30800.0
2009-04-15 12:20:00,32.87,32.93,32.85,32.92,41000.0,20.7379,20.7758,20.7253,20.7695,41000.0
2009-04-15 12:25:00,32.92,32.92,32.86,32.86,28500.0,20.7695,20.7695,20.7316,20.7316,28500.0
2009-04-15 12:30:00,32.86,32.86,32.78,32.78,47900.0,20.7316,20.7316,20.6811,20.6811,47900.0
2009-04-15 12:35:00,32.78,32.8,32.78,32.8,20100.0,20.6811,20.6938,20.6811,20.6938,20100.0
2009-04-15 12:40:00,32.79,32.8,32.77,32.77,28300.0,20.6874,20.6938,20.6748,20.6748,28300.0
2009-04-15 12:45:00,32.77,32.83,32.77,32.8,28900.0,20.6748,20.7127,20.6748,20.6938,28900.0
2009-04-15 12:50:00,32.81,32.83,32.8,32.83,23600.0,20.7001,20.7127,20.6938,20.7127,23600.0
2009-04-15 12:55:00,32.83,32.83,32.8,32.8,19400.0,20.7127,20.7127,20.6938,20.6938,19400.0
2009-04-15 13:00:00,32.81,32.85,32.75,32.76,58700.0,20.7001,20.7253,20.6622,20.6685,58700.0
2009-04-15 13:05:00,32.76,32.77,32.7,32.71,44300.0,20.6685,20.6748,20.6307,20.637,44300.0
2009-04-15 13:10:00,32.71,32.77,32.71,32.76,39300.0,20.637,20.6748,20.637,20.6685,39300.0
2009-04-15 13:15:00,32.76,32.76,32.69,32.7,41900.0,20.6685,20.6685,20.6244,20.6307,41900.0
2009-04-15 13:20:00,32.69,32.7,32.69,32.7,88800.0,20.6244,20.6307,20.6244,20.6307,88800.0
2009-04-15 13:25:00,32.69,32.7,32.6,32.61,107500.0,20.6244,20.6307,20.5676,20.5739,107500.0
2009-04-15 13:30:00,32.6,32.64,32.59,32.64,60300.0,20.5676,20.5928,20.5613,20.5928,60300.0
2009-04-15 13:35:00,32.63,32.64,32.61,32.61,24800.0,20.5865,20.5928,20.5739,20.5739,24800.0
2009-04-15 13:40:00,32.61,32.63,32.6,32.6,66100.0,20.5739,20.5865,20.5676,20.5676,66100.0
2009-04-15 13:45:00,32.6,32.64,32.57,32.6,107900.0,20.5676,20.5928,20.5486,20.5676,107900.0
2009-04-15 13:50:00,32.6,32.62,32.56,32.56,57300.0,20.5676,20.5802,20.5423,20.5423,57300.0
2009-04-15 13:55:00,32.57,32.61,32.56,32.6,45100.0,20.5486,20.5739,20.5423,20.5676,45100.0
2009-04-15 14:00:00,32.6,32.69,32.59,32.67,72900.0,20.5676,20.6244,20.5613,20.6117,72900.0
2009-04-15 14:05:00,32.67,32.72,32.65,32.7,61100.0,20.6117,20.6433,20.5991,20.6307,61100.0
2009-04-15 14:10:00,32.7,32.71,32.67,32.68,29800.0,20.6307,20.637,20.6117,20.618,29800.0
2009-04-15 14:15:00,32.68,32.68,32.58,32.58,57100.0,20.618,20.618,20.555,20.555,57100.0
2009-04-15 14:20:00,32.58,32.58,32.43,32.44,218100.0,20.555,20.555,20.4603,20.4666,218100.0
2009-04-15 14:25:00,32.43,32.5,32.4,32.45,81100.0,20.4603,20.5045,20.4414,20.4729,81100.0
2009-04-15 14:30:00,32.45,32.47,32.41,32.47,75500.0,20.4729,20.4856,20.4477,20.4856,75500.0
2009-04-15 14:35:00,32.47,32.52,32.47,32.5,86500.0,20.4856,20.5171,20.4856,20.5045,86500.0
2009-04-15 14:40:00,32.5,32.52,32.49,32.52,73300.0,20.5045,20.5171,20.4982,20.5171,73300.0
2009-04-15 14:45:00,32.52,32.55,32.51,32.51,27800.0,20.5171,20.536,20.5108,20.5108,27800.0
2009-04-15 14:50:00,32.51,32.53,32.47,32.47,51900.0,20.5108,20.5234,20.4856,20.4856,51900.0
2009-04-15 14:55:00,32.48,32.5,32.43,32.49,77100.0,20.4919,20.5045,20.4603,20.4982,77100.0
2009-04-15 15:00:00,32.49,32.53,32.49,32.5,67900.0,20.4982,20.5234,20.4982,20.5045,67900.0
2009-04-15 15:05:00,32.51,32.53,32.49,32.5,85500.0,20.5108,20.5234,20.4982,20.5045,85500.0
2009-04-15 15:10:00,32.5,32.65,32.49,32.62,109700.0,20.5045,20.5991,20.4982,20.5802,109700.0
2009-04-15 15:15:00,32.63,32.7,32.61,32.7,57700.0,20.5865,20.6307,20.5739,20.6307,57700.0
2009-04-15 15:20:00,32.71,32.76,32.71,32.73,204200.0,20.637,20.6685,20.637,20.6496,204200.0
2009-04-15 15:25:00,32.73,32.75,32.67,32.72,310500.0,20.6496,20.6622,20.6117,20.6433,310500.0
2009-04-15 15:30:00,32.72,32.74,32.65,32.7,102600.0,20.6433,20.6559,20.5991,20.6307,102600.0
2009-04-15 15:35:00,32.69,32.7,32.6,32.61,123700.0,20.6244,20.6307,20.5676,20.5739,123700.0
2009-04-15 15:40:00,32.61,32.72,32.6,32.6,130500.0,20.5739,20.6433,20.5676,20.5676,130500.0
2009-04-15 15:45:00,32.6,32.67,32.55,32.67,217500.0,20.5676,20.6117,20.536,20.6117,217500.0
2009-04-15 15:50:00,32.67,32.74,32.66,32.73,211000.0,20.6117,20.6559,20.6054,20.6496,211000.0
2009-04-15 15:55:00,32.74,32.79,32.73,32.77,323100.0,20.6559,20.6874,20.6496,20.6748,323100.0
2009-04-16 09:30:00,32.97,33.03,32.76,32.92,74800.0,20.801,20.8389,20.6685,20.7695,74800.0
2009-04-16 09:35:00,32.92,32.94,32.85,32.92,33200.0,20.7695,20.7821,20.7253,20.7695,33200.0
2009-04-16 09:40:00,32.92,32.95,32.73,32.73,31300.0,20.7695,20.7884,20.6496,20.6496,31300.0
2009-04-16 09:45:00,32.74,32.77,32.69,32.77,54600.0,20.6559,20.6748,20.6244,20.6748,54600.0
2009-04-16 09:50:00,32.78,32.86,32.75,32.76,66000.0,20.6811,20.7316,20.6622,20.6685,66000.0
2009-04-16 09:55:00,32.75,32.81,32.69,32.72,54100.0,20.6622,20.7001,20.6244,20.6433,54100.0
2009-04-16 10:00:00,32.72,32.75,32.57,32.57,83800.0,20.6433,20.6622,20.5486,20.5486,83800.0
2009-04-16 10:05:00,32.56,32.64,32.56,32.63,49300.0,20.5423,20.5928,20.5423,20.5865,49300.0
2009-04-16 10:10:00,32.64,32.68,32.57,32.57,60400.0,20.5928,20.618,20.5486,20.5486,60400.0
2009-04-16 10:15:00,32.58,32.58,32.51,32.52,44400.0,20.555,20.555,20.5108,20.5171,44400.0
2009-04-16 10:20:00,32.51,32.53,32.46,32.49,57200.0,20.5108,20.5234,20.4792,20.4982,57200.0
2009-04-16 10:25:00,32.49,32.55,32.43,32.46,76000.0,20.4982,20.536,20.4603,20.4792,76000.0
2009-04-16 10:30:00,32.46,32.61,32.46,32.57,34900.0,20.4792,20.5739,20.4792,20.5486,34900.0
2009-04-16 10:35:00,32.57,32.6,32.56,32.6,21300.0,20.5486,20.5676,20.5423,20.5676,21300.0
2009-04-16 10:40:00,32.6,32.69,32.59,32.67,47600.0,20.5676,20.6244,20.5613,20.6117,47600.0
2009-04-16 10:45:00,32.67,32.67,32.6,32.67,25300.0,20.6117,20.6117,20.5676,20.6117,25300.0
2009-04-16 10:50:00,32.66,32.68,32.64,32.64,35400.0,20.6054,20.618,20.5928,20.5928,35400.0
2009-04-16 10:55:00,32.65,32.67,32.62,32.65,22900.0,20.5991,20.6117,20.5802,20.5991,22900.0
2009-04-16 11:00:00,32.65,32.68,32.63,32.68,128700.0,20.5991,20.618,20.5865,20.618,128700.0
2009-04-16 11:05:00,32.68,32.7,32.67,32.68,38400.0,20.618,20.6307,20.6117,20.618,38400.0
2009-04-16 11:10:00,32.68,32.69,32.67,32.68,15600.0,20.618,20.6244,20.6117,20.618,15600.0
2009-04-16 11:15:00,32.68,32.7,32.67,32.69,30700.0,20.618,20.6307,20.6117,20.6244,30700.0
2009-04-16 11:20:00,32.69,32.69,32.68,32.68,25000.0,20.6244,20.6244,20.618,20.618,25000.0
2009-04-16 11:25:00,32.68,32.69,32.68,32.69,24700.0,20.618,20.6244,20.618,20.6244,24700.0
2009-04-16 11:30:00,32.69,32.7,32.68,32.69,39300.0,20.6244,20.6307,20.618,20.6244,39300.0
2009-04-16 11:35:00,32.7,32.79,32.69,32.75,41400.0,20.6307,20.6874,20.6244,20.6622,41400.0
2009-04-16 11:40:00,32.75,32.76,32.67,32.67,36700.0,20.6622,20.6685,20.6117,20.6117,36700.0
2009-04-16 11:45:00,32.67,32.67,32.63,32.64,35700.0,20.6117,20.6117,20.5865,20.5928,35700.0
2009-04-16 11:50:00,32.63,32.64,32.59,32.64,49000.0,20.5865,20.5928,20.5613,20.5928,49000.0
2009-04-16 11:55:00,32.64,32.72,32.63,32.72,41200.0,20.5928,20.6433,20.5865,20.6433,41200.0
2009-04-16 12:00:00,32.72,32.74,32.71,32.74,20800.0,20.6433,20.6559,20.637,20.6559,20800.0
2009-04-16 12:05:00,32.74,32.79,32.73,32.78,15200.0,20.6559,20.6874,20.6496,20.6811,15200.0
2009-04-16 12:10:00,32.78,32.83,32.78,32.82,14800.0,20.6811,20.7127,20.6811,20.7064,14800.0
2009-04-16 12:15:00,32.83,32.83,32.82,32.83,9300.0,20.7127,20.7127,20.7064,20.7127,9300.0
2009-04-16 12:20:00,32.83,32.83,32.8,32.8,32500.0,20.7127,20.7127,20.6938,20.6938,32500.0
2009-04-16 12:25:00,32.8,32.81,32.79,32.8,25600.0,20.6938,20.7001,20.6874,20.6938,25600.0
2009-04-16 12:30:00,32.8,32.83,32.79,32.83,24300.0,20.6938,20.7127,20.6874,20.7127,24300.0
2009-04-16 12:35:00,32.83,32.85,32.82,32.84,41000.0,20.7127,20.7253,20.7064,20.719,41000.0
2009-04-16 12:40:00,32.84,32.85,32.82,32.83,28800.0,20.719,20.7253,20.7064,20.7127,28800.0
2009-04-16 12:45:00,32.83,32.84,32.82,32.84,18700.0,20.7127,20.719,20.7064,20.719,18700.0
2009-04-16 12:50:00,32.84,32.84,32.82,32.84,26100.0,20.719,20.719,20.7064,20.719,26100.0
2009-04-16 12:55:00,32.84,32.89,32.81,32.81,48800.0,20.719,20.7505,20.7001,20.7001,48800.0
2009-04-16 13:00:00,32.81,32.87,32.8,32.86,48500.0,20.7001,20.7379,20.6938,20.7316,48500.0
2009-04-16 13:05:00,32.86,32.87,32.8,32.81,24000.0,20.7316,20.7379,20.6938,20.7001,24000.0
2009-04-16 13:10:00,32.81,32.82,32.73,32.74,47800.0,20.7001,20.7064,20.6496,20.6559,47800.0
2009-04-16 13:15:00,32.74,32.8,32.71,32.77,55600.0,20.6559,20.6938,20.637,20.6748,55600.0
2009-04-16 13:20:00,32.77,32.82,32.77,32.81,12300.0,20.6748,20.7064,20.6748,20.7001,12300.0
2009-04-16 13:25:00,32.8,32.81,32.8,32.8,10000.0,20.6938,20.7001,20.6938,20.6938,10000.0
2009-04-16 13:30:00,32.81,32.81,32.72,32.72,30500.0,20.7001,20.7001,20.6433,20.6433,30500.0
2009-04-16 13:35:00,32.72,32.74,32.66,32.67,30900.0,20.6433,20.6559,20.6054,20.6117,30900.0
2009-04-16 13:40:00,32.67,32.71,32.64,32.64,53000.0,20.6117,20.637,20.5928,20.5928,53000.0
2009-04-16 13:45:00,32.65,32.65,32.58,32.63,30400.0,20.5991,20.5991,20.555,20.5865,30400.0
2009-04-16 13:50:00,32.62,32.66,32.61,32.61,23200.0,20.5802,20.6054,20.5739,20.5739,23200.0
2009-04-16 13:55:00,32.62,32.7,32.61,32.7,21200.0,20.5802,20.6307,20.5739,20.6307,21200.0
2009-04-16 14:00:00,32.69,32.72,32.69,32.7,17800.0,20.6244,20.6433,20.6244,20.6307,17800.0
2009-04-16 14:05:00,32.7,32.76,32.7,32.74,25100.0,20.6307,20.6685,20.6307,20.6559,25100.0
2009-04-16 14:10:00,32.73,32.8,32.73,32.8,28900.0,20.6496,20.6938,20.6496,20.6938,28900.0
2009-04-16 14:15:00,32.8,32.82,32.75,32.76,43000.0,20.6938,20.7064,20.6622,20.6685,43000.0
2009-04-16 14:20:00,32.76,32.84,32.76,32.82,119600.0,20.6685,20.719,20.6685,20.7064,119600.0
2009-04-16 14:25:00,32.82,32.91,32.79,32.89,75200.0,20.7064,20.7632,20.6874,20.7505,75200.0
2009-04-16 14:30:00,32.88,32.9,32.82,32.89,36300.0,20.7442,20.7568,20.7064,20.7505,36300.0
2009-04-16 14:35:00,32.9,33.0,32.89,32.97,45800.0,20.7568,20.8199,20.7505,20.801,45800.0
2009-04-16 14:40:00,32.98,33.06,32.96,33.06,66500.0,20.8073,20.8578,20.7947,20.8578,66500.0
2009-04-16 14:45:00,33.05,33.07,33.04,33.07,80100.0,20.8515,20.8641,20.8452,20.8641,80100.0
2009-04-16 14:50:00,33.06,33.29,33.06,33.28,174600.0,20.8578,21.0029,20.8578,20.9966,174600.0
2009-04-16 14:55:00,33.29,33.34,33.27,33.3,116500.0,21.0029,21.0344,20.9903,21.0092,116500.0
2009-04-16 15:00:00,33.3,33.3,33.24,33.25,96200.0,21.0092,21.0092,20.9714,20.9777,96200.0
2009-04-16 15:05:00,33.25,33.36,33.24,33.33,113900.0,20.9777,21.0471,20.9714,21.0281,113900.0
2009-04-16 15:10:00,33.33,33.36,33.33,33.34,80600.0,21.0281,21.0471,21.0281,21.0344,80600.0
2009-04-16 15:15:00,33.35,33.38,33.32,33.38,136700.0,21.0408,21.0597,21.0218,21.0597,136700.0
2009-04-16 15:20:00,33.39,33.45,33.36,33.41,98600.0,21.066,21.1038,21.0471,21.0786,98600.0
2009-04-16 15:25:00,33.41,33.41,33.26,33.28,105400.0,21.0786,21.0786,20.984,20.9966,105400.0
2009-04-16 15:30:00,33.27,33.34,33.24,33.32,118100.0,20.9903,21.0344,20.9714,21.0218,118100.0
2009-04-16 15:35:00,33.31,33.45,33.31,33.44,77900.0,21.0155,21.1038,21.0155,21.0975,77900.0
2009-04-16 15:40:00,33.44,33.46,33.24,33.26,136200.0,21.0975,21.1102,20.9714,20.984,136200.0
2009-04-16 15:45:00,33.25,33.3,33.16,33.25,183200.0,20.9777,21.0092,20.9209,20.9777,183200.0
2009-04-16 15:50:00,33.25,33.3,33.25,33.28,150700.0,20.9777,21.0092,20.9777,20.9966,150700.0
2009-04-16 15:55:00,33.28,33.36,33.26,33.31,324200.0,20.9966,21.0471,20.984,21.0155,324200.0
2009-04-17 09:30:00,33.26,33.61,33.19,33.53,1227200.0,20.984,21.2048,20.9398,21.1543,1227200.0
2009-04-17 09:35:00,33.53,33.53,33.4,33.4,43300.0,21.1543,21.1543,21.0723,21.0723,43300.0
2009-04-17 09:40:00,33.39,33.44,33.37,33.41,56000.0,21.066,21.0975,21.0534,21.0786,56000.0
2009-04-17 09:45:00,33.41,33.5,33.41,33.5,56400.0,21.0786,21.1354,21.0786,21.1354,56400.0
2009-04-17 09:50:00,33.5,33.65,33.49,33.62,85700.0,21.1354,21.23,21.1291,21.2111,85700.0
2009-04-17 09:55:00,33.62,33.75,33.58,33.61,108600.0,21.2111,21.2931,21.1859,21.2048,108600.0
2009-04-17 10:00:00,33.62,33.66,33.6,33.64,43900.0,21.2111,21.2363,21.1985,21.2237,43900.0
2009-04-17 10:05:00,33.64,33.78,33.64,33.76,77000.0,21.2237,21.312,21.2237,21.2994,77000.0
2009-04-17 10:10:00,33.77,33.79,33.68,33.73,52600.0,21.3057,21.3184,21.249,21.2805,52600.0
2009-04-17 10:15:00,33.73,33.74,33.62,33.66,51500.0,21.2805,21.2868,21.2111,21.2363,51500.0
2009-04-17 10:20:00,33.66,33.69,33.64,33.67,31500.0,21.2363,21.2553,21.2237,21.2426,31500.0
2009-04-17 10:25:00,33.67,33.72,33.65,33.7,33400.0,21.2426,21.2742,21.23,21.2616,33400.0
2009-04-17 10:30:00,33.7,33.7,33.67,33.67,34700.0,21.2616,21.2616,21.2426,21.2426,34700.0
2009-04-17 10:35:00,33.67,33.68,33.66,33.66,34400.0,21.2426,21.249,21.2363,21.2363,34400.0
2009-04-17 10:40:00,33.66,33.67,33.63,33.63,31700.0,21.2363,21.2426,21.2174,21.2174,31700.0
2009-04-17 10:45:00,33.63,33.72,33.63,33.72,48800.0,21.2174,21.2742,21.2174,21.2742,48800.0
2009-04-17 10:50:00,33.71,33.72,33.7,33.7,29600.0,21.2679,21.2742,21.2616,21.2616,29600.0
2009-04-17 10:55:00,33.7,33.71,33.69,33.69,34500.0,21.2616,21.2679,21.2553,21.2553,34500.0
2009-04-17 11:00:00,33.7,33.72,33.68,33.69,36300.0,21.2616,21.2742,21.249,21.2553,36300.0
2009-04-17 11:05:00,33.69,33.7,33.6,33.61,45400.0,21.2553,21.2616,21.1985,21.2048,45400.0
2009-04-17 11:10:00,33.61,33.62,33.57,33.57,50300.0,21.2048,21.2111,21.1796,21.1796,50300.0
2009-04-17 11:15:00,33.57,33.59,33.57,33.58,55000.0,21.1796,21.1922,21.1796,21.1859,55000.0
2009-04-17 11:20:00,33.58,33.59,33.56,33.57,50600.0,21.1859,21.1922,21.1732,21.1796,50600.0
2009-04-17 11:25:00,33.58,33.61,33.57,33.61,34100.0,21.1859,21.2048,21.1796,21.2048,34100.0
2009-04-17 11:30:00,33.6,33.66,33.6,33.66,41400.0,21.1985,21.2363,21.1985,21.2363,41400.0
2009-04-17 11:35:00,33.65,33.7,33.65,33.68,43000.0,21.23,21.2616,21.23,21.249,43000.0
2009-04-17 11:40:00,33.68,33.69,33.65,33.66,42600.0,21.249,21.2553,21.23,21.2363,42600.0
2009-04-17 11:45:00,33.65,33.66,33.64,33.65,242500.0,21.23,21.2363,21.2237,21.23,242500.0
2009-04-17 11:50:00,33.64,33.65,33.57,33.58,49200.0,21.2237,21.23,21.1796,21.1859,49200.0
2009-04-17 11:55:00,33.57,33.6,33.55,33.6,57800.0,21.1796,21.1985,21.1669,21.1985,57800.0
2009-04-17 12:00:00,33.59,33.65,33.59,33.63,31900.0,21.1922,21.23,21.1922,21.2174,31900.0
2009-04-17 12:05:00,33.65,33.69,33.64,33.69,41600.0,21.23,21.2553,21.2237,21.2553,41600.0
2009-04-17 12:10:00,33.7,33.72,33.63,33.65,71400.0,21.2616,21.2742,21.2174,21.23,71400.0
2009-04-17 12:15:00,33.65,33.65,33.61,33.63,59200.0,21.23,21.23,21.2048,21.2174,59200.0
2009-04-17 12:20:00,33.63,33.73,33.63,33.69,75400.0,21.2174,21.2805,21.2174,21.2553,75400.0
2009-04-17 12:25:00,33.73,33.73,33.7,33.71,26600.0,21.2805,21.2805,21.2616,21.2679,26600.0
2009-04-17 12:30:00,33.7,33.71,33.69,33.7,60800.0,21.2616,21.2679,21.2553,21.2616,60800.0
2009-04-17 12:35:00,33.7,33.72,33.7,33.71,26600.0,21.2616,21.2742,21.2616,21.2679,26600.0
2009-04-17 12:40:00,33.72,33.75,33.71,33.72,37100.0,21.2742,21.2931,21.2679,21.2742,37100.0
2009-04-17 12:45:00,33.73,33.74,33.71,33.72,44600.0,21.2805,21.2868,21.2679,21.2742,44600.0
2009-04-17 12:50:00,33.72,33.76,33.72,33.73,62200.0,21.2742,21.2994,21.2742,21.2805,62200.0
2009-04-17 12:55:00,33.74,33.74,33.7,33.71,19300.0,21.2868,21.2868,21.2616,21.2679,19300.0
2009-04-17 13:00:00,33.71,33.71,33.68,33.7,40100.0,21.2679,21.2679,21.249,21.2616,40100.0
2009-04-17 13:05:00,33.69,33.8,33.68,33.77,113900.0,21.2553,21.3247,21.249,21.3057,113900.0
2009-04-17 13:10:00,33.77,33.82,33.77,33.8,58000.0,21.3057,21.3373,21.3057,21.3247,58000.0
2009-04-17 13:15:00,33.8,33.81,33.78,33.79,29600.0,21.3247,21.331,21.312,21.3184,29600.0
2009-04-17 13:20:00,33.79,33.8,33.75,33.76,24400.0,21.3184,21.3247,21.2931,21.2994,24400.0
2009-04-17 13:25:00,33.76,33.77,33.74,33.75,20200.0,21.2994,21.3057,21.2868,21.2931,20200.0
2009-04-17 13:30:00,33.75,33.81,33.75,33.8,32100.0,21.2931,21.331,21.2931,21.3247,32100.0
2009-04-17 13:35:00,33.79,33.82,33.79,33.79,29200.0,21.3184,21.3373,21.3184,21.3184,29200.0
2009-04-17 13:40:00,33.79,33.85,33.79,33.85,59500.0,21.3184,21.3562,21.3184,21.3562,59500.0
2009-04-17 13:45:00,33.85,33.86,33.81,33.85,56300.0,21.3562,21.3625,21.331,21.3562,56300.0
2009-04-17 13:50:00,33.84,33.87,33.83,33.87,29400.0,21.3499,21.3688,21.3436,21.3688,29400.0
2009-04-17 13:55:00,33.88,33.92,33.87,33.89,31400.0,21.3751,21.4004,21.3688,21.3814,31400.0
2009-04-17 14:00:00,33.9,33.95,33.87,33.94,70800.0,21.3877,21.4193,21.3688,21.413,70800.0
2009-04-17 14:05:00,33.94,33.96,33.91,33.92,40100.0,21.413,21.4256,21.3941,21.4004,40100.0
2009-04-17 14:10:00,33.91,33.92,33.91,33.92,14800.0,21.3941,21.4004,21.3941,21.4004,14800.0
2009-04-17 14:15:00,33.91,33.95,33.9,33.95,39200.0,21.3941,21.4193,21.3877,21.4193,39200.0
2009-04-17 14:20:00,33.94,33.97,33.91,33.94,26500.0,21.413,21.4319,21.3941,21.413,26500.0
2009-04-17 14:25:00,33.94,33.97,33.93,33.97,32200.0,21.413,21.4319,21.4067,21.4319,32200.0
2009-04-17 14:30:00,33.97,34.0,33.97,34.0,73500.0,21.4319,21.4508,21.4319,21.4508,73500.0
2009-04-17 14:35:00,33.99,34.04,33.99,34.03,51400.0,21.4445,21.4761,21.4445,21.4698,51400.0
2009-04-17 14:40:00,34.04,34.04,34.0,34.03,30900.0,21.4761,21.4761,21.4508,21.4698,30900.0
2009-04-17 14:45:00,34.03,34.04,34.01,34.02,71100.0,21.4698,21.4761,21.4571,21.4635,71100.0
2009-04-17 14:50:00,34.01,34.01,33.83,33.83,75400.0,21.4571,21.4571,21.3436,21.3436,75400.0
2009-04-17 14:55:00,33.83,33.84,33.8,33.81,25800.0,21.3436,21.3499,21.3247,21.331,25800.0
2009-04-17 15:00:00,33.8,33.81,33.79,33.81,29300.0,21.3247,21.331,21.3184,21.331,29300.0
2009-04-17 15:05:00,33.81,33.81,33.79,33.81,38900.0,21.331,21.331,21.3184,21.331,38900.0
2009-04-17 15:10:00,33.82,33.96,33.82,33.96,110100.0,21.3373,21.4256,21.3373,21.4256,110100.0
2009-04-17 15:15:00,33.96,34.0,33.96,33.99,59600.0,21.4256,21.4508,21.4256,21.4445,59600.0
2009-04-17 15:20:00,33.99,33.99,33.83,33.92,106000.0,21.4445,21.4445,21.3436,21.4004,106000.0
2009-04-17 15:25:00,33.91,33.94,33.86,33.92,53800.0,21.3941,21.413,21.3625,21.4004,53800.0
2009-04-17 15:30:00,33.92,33.97,33.86,33.91,142200.0,21.4004,21.4319,21.3625,21.3941,142200.0
2009-04-17 15:35:00,33.9,33.94,33.83,33.92,122700.0,21.3877,21.413,21.3436,21.4004,122700.0
2009-04-17 15:40:00,33.93,34.05,33.91,34.0,198600.0,21.4067,21.4824,21.3941,21.4508,198600.0
2009-04-17 15:45:00,33.99,34.0,33.87,33.93,154500.0,21.4445,21.4508,21.3688,21.4067,154500.0
2009-04-17 15:50:00,33.93,33.95,33.81,33.83,168300.0,21.4067,21.4193,21.331,21.3436,168300.0
2009-04-17 15:55:00,33.82,33.86,33.75,33.81,408100.0,21.3373,21.3625,21.2931,21.331,408100.0
2009-04-20 09:30:00,33.68,33.89,33.3,33.68,224400.0,21.249,21.3814,21.0092,21.249,224400.0
2009-04-20 09:35:00,33.68,34.14,33.68,33.97,433400.0,21.249,21.5392,21.249,21.4319,433400.0
2009-04-20 09:40:00,33.97,34.29,33.85,34.27,279700.0,21.4319,21.6338,21.3562,21.6212,279700.0
2009-04-20 09:45:00,34.27,34.37,33.81,33.9,309800.0,21.6212,21.6843,21.331,21.3877,309800.0
2009-04-20 09:50:00,33.9,34.03,33.83,33.95,236800.0,21.3877,21.4698,21.3436,21.4193,236800.0
2009-04-20 09:55:00,33.95,34.24,33.92,34.13,308000.0,21.4193,21.6023,21.4004,21.5329,308000.0
2009-04-20 10:00:00,34.11,34.12,33.97,34.1,195900.0,21.5202,21.5265,21.4319,21.5139,195900.0
2009-04-20 10:05:00,34.07,34.43,34.0,34.27,236000.0,21.495,21.7221,21.4508,21.6212,236000.0
2009-04-20 10:10:00,34.29,34.31,34.06,34.17,103300.0,21.6338,21.6464,21.4887,21.5581,103300.0
2009-04-20 10:15:00,34.19,34.21,34.01,34.08,97100.0,21.5707,21.5833,21.4571,21.5013,97100.0
2009-04-20 10:20:00,34.07,34.09,33.98,34.0,76000.0,21.495,21.5076,21.4382,21.4508,76000.0
2009-04-20 10:25:00,34.0,34.03,33.84,33.85,184300.0,21.4508,21.4698,21.3499,21.3562,184300.0
2009-04-20 10:30:00,33.85,33.86,33.67,33.82,195800.0,21.3562,21.3625,21.2426,21.3373,195800.0
2009-04-20 10:35:00,33.82,33.93,33.76,33.88,70800.0,21.3373,21.4067,21.2994,21.3751,70800.0
2009-04-20 10:40:00,33.87,33.88,33.7,33.74,66000.0,21.3688,21.3751,21.2616,21.2868,66000.0
2009-04-20 10:45:00,33.73,33.73,33.58,33.59,101400.0,21.2805,21.2805,21.1859,21.1922,101400.0
2009-04-20 10:50:00,33.59,33.63,33.5,33.62,247500.0,21.1922,21.2174,21.1354,21.2111,247500.0
2009-04-20 10:55:00,33.6,33.62,33.51,33.55,85600.0,21.1985,21.2111,21.1417,21.1669,85600.0
2009-04-20 11:00:00,33.56,33.63,33.52,33.53,86200.0,21.1732,21.2174,21.148,21.1543,86200.0
2009-04-20 11:05:00,33.53,33.54,33.48,33.49,97800.0,21.1543,21.1606,21.1228,21.1291,97800.0
2009-04-20 11:10:00,33.49,33.56,33.49,33.55,103600.0,21.1291,21.1732,21.1291,21.1669,103600.0
2009-04-20 11:15:00,33.54,33.62,33.54,33.54,70100.0,21.1606,21.2111,21.1606,21.1606,70100.0
2009-04-20 11:20:00,33.55,33.61,33.49,33.57,108100.0,21.1669,21.2048,21.1291,21.1796,108100.0
2009-04-20 11:25:00,33.57,33.58,33.5,33.52,44600.0,21.1796,21.1859,21.1354,21.148,44600.0
2009-04-20 11:30:00,33.53,33.56,33.37,33.47,131700.0,21.1543,21.1732,21.0534,21.1165,131700.0
2009-04-20 11:35:00,33.48,33.48,33.4,33.44,48800.0,21.1228,21.1228,21.0723,21.0975,48800.0
2009-04-20 11:40:00,33.45,33.54,33.42,33.51,86300.0,21.1038,21.1606,21.0849,21.1417,86300.0
2009-04-20 11:45:00,33.51,33.51,33.43,33.47,45400.0,21.1417,21.1417,21.0912,21.1165,45400.0
2009-04-20 11:50:00,33.47,33.57,33.46,33.54,45700.0,21.1165,21.1796,21.1102,21.1606,45700.0
2009-04-20 11:55:00,33.54,33.55,33.33,33.33,163100.0,21.1606,21.1669,21.0281,21.0281,163100.0
2009-04-20 12:00:00,33.33,33.34,33.24,33.31,117800.0,21.0281,21.0344,20.9714,21.0155,117800.0
2009-04-20 12:05:00,33.3,33.3,33.17,33.25,139200.0,21.0092,21.0092,20.9272,20.9777,139200.0
2009-04-20 12:10:00,33.25,33.25,33.17,33.2,209500.0,20.9777,20.9777,20.9272,20.9461,209500.0
2009-04-20 12:15:00,33.2,33.21,33.17,33.21,31700.0,20.9461,20.9524,20.9272,20.9524,31700.0
2009-04-20 12:20:00,33.2,33.21,33.16,33.18,81800.0,20.9461,20.9524,20.9209,20.9335,81800.0
2009-04-20 12:25:00,33.18,33.19,33.06,33.15,99200.0,20.9335,20.9398,20.8578,20.9146,99200.0
2009-04-20 12:30:00,33.15,33.22,33.09,33.1,75800.0,20.9146,20.9587,20.8767,20.883,75800.0
2009-04-20 12:35:00,33.1,33.1,33.05,33.08,69600.0,20.883,20.883,20.8515,20.8704,69600.0
2009-04-20 12:40:00,33.09,33.19,33.08,33.15,66300.0,20.8767,20.9398,20.8704,20.9146,66300.0
2009-04-20 12:45:00,33.14,33.17,33.11,33.17,88100.0,20.9083,20.9272,20.8893,20.9272,88100.0
2009-04-20 12:50:00,33.17,33.26,33.16,33.23,55400.0,20.9272,20.984,20.9209,20.965,55400.0
2009-04-20 12:55:00,33.23,33.27,33.22,33.26,29800.0,20.965,20.9903,20.9587,20.984,29800.0
2009-04-20 13:00:00,33.26,33.27,33.18,33.23,22600.0,20.984,20.9903,20.9335,20.965,22600.0
2009-04-20 13:05:00,33.22,33.23,33.17,33.19,47500.0,20.9587,20.965,20.9272,20.9398,47500.0
2009-04-20 13:10:00,33.19,33.21,33.17,33.19,35800.0,20.9398,20.9524,20.9272,20.9398,35800.0
2009-04-20 13:15:00,33.18,33.19,33.16,33.17,29400.0,20.9335,20.9398,20.9209,20.9272,29400.0
2009-04-20 13:20:00,33.17,33.3,33.14,33.3,69000.0,20.9272,21.0092,20.9083,21.0092,69000.0
2009-04-20 13:25:00,33.3,33.31,33.24,33.24,38100.0,21.0092,21.0155,20.9714,20.9714,38100.0
2009-04-20 13:30:00,33.25,33.25,33.21,33.24,40700.0,20.9777,20.9777,20.9524,20.9714,40700.0
2009-04-20 13:35:00,33.24,33.25,33.22,33.23,20000.0,20.9714,20.9777,20.9587,20.965,20000.0
2009-04-20 13:40:00,33.23,33.24,33.22,33.23,24800.0,20.965,20.9714,20.9587,20.965,24800.0
2009-04-20 13:45:00,33.23,33.23,33.15,33.17,34600.0,20.965,20.965,20.9146,20.9272,34600.0
2009-04-20 13:50:00,33.16,33.22,33.15,33.22,27900.0,20.9209,20.9587,20.9146,20.9587,27900.0
2009-04-20 13:55:00,33.22,33.24,33.19,33.22,62100.0,20.9587,20.9714,20.9398,20.9587,62100.0
2009-04-20 14:00:00,33.22,33.26,33.2,33.25,94100.0,20.9587,20.984,20.9461,20.9777,94100.0
2009-04-20 14:05:00,33.25,33.27,33.24,33.26,24700.0,20.9777,20.9903,20.9714,20.984,24700.0
2009-04-20 14:10:00,33.26,33.27,33.24,33.25,36900.0,20.984,20.9903,20.9714,20.9777,36900.0
2009-04-20 14:15:00,33.25,33.25,33.23,33.24,39300.0,20.9777,20.9777,20.965,20.9714,39300.0
2009-04-20 14:20:00,33.24,33.25,33.23,33.25,29400.0,20.9714,20.9777,20.965,20.9777,29400.0
2009-04-20 14:25:00,33.24,33.25,33.17,33.17,70900.0,20.9714,20.9777,20.9272,20.9272,70900.0
2009-04-20 14:30:00,33.18,33.25,33.16,33.25,49000.0,20.9335,20.9777,20.9209,20.9777,49000.0
2009-04-20 14:35:00,33.25,33.26,33.24,33.25,65200.0,20.9777,20.984,20.9714,20.9777,65200.0
2009-04-20 14:40:00,33.25,33.26,33.25,33.26,53700.0,20.9777,20.984,20.9777,20.984,53700.0
2009-04-20 14:45:00,33.26,33.26,33.17,33.17,95800.0,20.984,20.984,20.9272,20.9272,95800.0
2009-04-20 14:50:00,33.18,33.18,33.06,33.08,228200.0,20.9335,20.9335,20.8578,20.8704,228200.0
2009-04-20 14:55:00,33.07,33.09,32.98,33.02,168900.0,20.8641,20.8767,20.8073,20.8326,168900.0
2009-04-20 15:00:00,33.02,33.04,32.95,33.0,100700.0,20.8326,20.8452,20.7884,20.8199,100700.0
2009-04-20 15:05:00,33.0,33.09,32.96,33.08,71100.0,20.8199,20.8767,20.7947,20.8704,71100.0
2009-04-20 15:10:00,33.09,33.14,33.06,33.06,57500.0,20.8767,20.9083,20.8578,20.8578,57500.0
2009-04-20 15:15:00,33.07,33.07,32.99,33.02,147800.0,20.8641,20.8641,20.8136,20.8326,147800.0
2009-04-20 15:20:00,33.02,33.08,33.0,33.03,136600.0,20.8326,20.8704,20.8199,20.8389,136600.0
2009-04-20 15:25:00,33.03,33.12,33.03,33.09,174500.0,20.8389,20.8956,20.8389,20.8767,174500.0
2009-04-20 15:30:00,33.09,33.15,33.01,33.07,152300.0,20.8767,20.9146,20.8262,20.8641,152300.0
2009-04-20 15:35:00,33.07,33.08,33.01,33.02,161000.0,20.8641,20.8704,20.8262,20.8326,161000.0
2009-04-20 15:40:00,33.02,33.06,32.97,33.02,271200.0,20.8326,20.8578,20.801,20.8326,271200.0
2009-04-20 15:45:00,33.02,33.11,32.99,32.99,268500.0,20.8326,20.8893,20.8136,20.8136,268500.0
2009-04-20 15:50:00,32.99,33.0,32.92,32.99,400400.0,20.8136,20.8199,20.7695,20.8136,400400.0
2009-04-20 15:55:00,32.99,33.03,32.98,32.99,291400.0,20.8136,20.8389,20.8073,20.8136,291400.0
2009-04-21 09:30:00,33.42,33.6,33.2,33.38,219200.0,21.0849,21.1985,20.9461,21.0597,219200.0
2009-04-21 09:35:00,33.38,33.48,33.2,33.23,120300.0,21.0597,21.1228,20.9461,20.965,120300.0
2009-04-21 09:40:00,33.22,33.27,33.01,33.15,169500.0,20.9587,20.9903,20.8262,20.9146,169500.0
2009-04-21 09:45:00,33.14,33.23,33.13,33.19,101400.0,20.9083,20.965,20.902,20.9398,101400.0
2009-04-21 09:50:00,33.19,33.21,33.09,33.11,127500.0,20.9398,20.9524,20.8767,20.8893,127500.0
2009-04-21 09:55:00,33.11,33.13,32.85,32.92,245000.0,20.8893,20.902,20.7253,20.7695,245000.0
2009-04-21 10:00:00,32.91,32.92,32.75,32.77,229700.0,20.7632,20.7695,20.6622,20.6748,229700.0
2009-04-21 10:05:00,32.77,32.84,32.77,32.83,127200.0,20.6748,20.719,20.6748,20.7127,127200.0
2009-04-21 10:10:00,32.83,32.87,32.78,32.85,140100.0,20.7127,20.7379,20.6811,20.7253,140100.0
2009-04-21 10:15:00,32.85,32.86,32.74,32.8,175400.0,20.7253,20.7316,20.6559,20.6938,175400.0
2009-04-21 10:20:00,32.79,32.84,32.77,32.83,106800.0,20.6874,20.719,20.6748,20.7127,106800.0
2009-04-21 10:25:00,32.83,32.9,32.77,32.89,53300.0,20.7127,20.7568,20.6748,20.7505,53300.0
2009-04-21 10:30:00,32.9,32.9,32.75,32.83,162300.0,20.7568,20.7568,20.6622,20.7127,162300.0
2009-04-21 10:35:00,32.82,32.85,32.8,32.84,84200.0,20.7064,20.7253,20.6938,20.719,84200.0
2009-04-21 10:40:00,32.84,32.84,32.79,32.79,115200.0,20.719,20.719,20.6874,20.6874,115200.0
2009-04-21 10:45:00,32.79,32.84,32.78,32.81,54800.0,20.6874,20.719,20.6811,20.7001,54800.0
2009-04-21 10:50:00,32.8,32.92,32.75,32.92,98600.0,20.6938,20.7695,20.6622,20.7695,98600.0
2009-04-21 10:55:00,32.92,33.0,32.9,32.99,93300.0,20.7695,20.8199,20.7568,20.8136,93300.0
2009-04-21 11:00:00,33.0,33.04,32.98,33.01,65800.0,20.8199,20.8452,20.8073,20.8262,65800.0
2009-04-21 11:05:00,33.01,33.04,32.96,33.01,69900.0,20.8262,20.8452,20.7947,20.8262,69900.0
2009-04-21 11:10:00,33.01,33.06,33.0,33.04,35700.0,20.8262,20.8578,20.8199,20.8452,35700.0
2009-04-21 11:15:00,33.05,33.11,33.02,33.1,57600.0,20.8515,20.8893,20.8326,20.883,57600.0
2009-04-21 11:20:00,33.1,33.14,33.08,33.14,64400.0,20.883,20.9083,20.8704,20.9083,64400.0
2009-04-21 11:25:00,33.14,33.16,33.11,33.15,23100.0,20.9083,20.9209,20.8893,20.9146,23100.0
2009-04-21 11:30:00,33.16,33.25,33.15,33.25,40000.0,20.9209,20.9777,20.9146,20.9777,40000.0
2009-04-21 11:35:00,33.25,33.25,33.2,33.22,32900.0,20.9777,20.9777,20.9461,20.9587,32900.0
2009-04-21 11:40:00,33.22,33.32,33.21,33.32,38000.0,20.9587,21.0218,20.9524,21.0218,38000.0
2009-04-21 11:45:00,33.32,33.33,33.28,33.31,52400.0,21.0218,21.0281,20.9966,21.0155,52400.0
2009-04-21 11:50:00,33.3,33.38,33.26,33.38,54400.0,21.0092,21.0597,20.984,21.0597,54400.0
2009-04-21 11:55:00,33.38,33.45,33.36,33.42,60600.0,21.0597,21.1038,21.0471,21.0849,60600.0
2009-04-21 12:00:00,33.42,33.45,33.42,33.43,39300.0,21.0849,21.1038,21.0849,21.0912,39300.0
2009-04-21 12:05:00,33.43,33.46,33.42,33.43,48600.0,21.0912,21.1102,21.0849,21.0912,48600.0
2009-04-21 12:10:00,33.42,33.43,33.38,33.39,36100.0,21.0849,21.0912,21.0597,21.066,36100.0
2009-04-21 12:15:00,33.39,33.49,33.39,33.49,28200.0,21.066,21.1291,21.066,21.1291,28200.0
2009-04-21 12:20:00,33.48,33.52,33.42,33.46,57400.0,21.1228,21.148,21.0849,21.1102,57400.0
2009-04-21 12:25:00,33.46,33.48,33.39,33.4,34800.0,21.1102,21.1228,21.066,21.0723,34800.0
2009-04-21 12:30:00,33.41,33.41,33.37,33.38,17500.0,21.0786,21.0786,21.0534,21.0597,17500.0
2009-04-21 12:35:00,33.38,33.45,33.34,33.36,29000.0,21.0597,21.1038,21.0344,21.0471,29000.0
2009-04-21 12:40:00,33.35,33.38,33.34,33.38,23500.0,21.0408,21.0597,21.0344,21.0597,23500.0
2009-04-21 12:45:00,33.38,33.4,33.35,33.38,47400.0,21.0597,21.0723,21.0408,21.0597,47400.0
2009-04-21 12:50:00,33.38,33.4,33.38,33.39,16900.0,21.0597,21.0723,21.0597,21.066,16900.0
2009-04-21 12:55:00,33.4,33.41,33.36,33.36,37700.0,21.0723,21.0786,21.0471,21.0471,37700.0
2009-04-21 13:00:00,33.37,33.41,33.35,33.39,34300.0,21.0534,21.0786,21.0408,21.066,34300.0
2009-04-21 13:05:00,33.4,33.4,33.32,33.33,31400.0,21.0723,21.0723,21.0218,21.0281,31400.0
2009-04-21 13:10:00,33.33,33.37,33.32,33.32,27000.0,21.0281,21.0534,21.0218,21.0218,27000.0
2009-04-21 13:15:00,33.32,33.32,33.25,33.26,33500.0,21.0218,21.0218,20.9777,20.984,33500.0
2009-04-21 13:20:00,33.26,33.3,33.25,33.28,36300.0,20.984,21.0092,20.9777,20.9966,36300.0
2009-04-21 13:25:00,33.29,33.31,33.26,33.26,32800.0,21.0029,21.0155,20.984,20.984,32800.0
2009-04-21 13:30:00,33.27,33.28,33.25,33.28,32000.0,20.9903,20.9966,20.9777,20.9966,32000.0
2009-04-21 13:35:00,33.28,33.33,33.26,33.31,37100.0,20.9966,21.0281,20.984,21.0155,37100.0
2009-04-21 13:40:00,33.31,33.38,33.3,33.34,39300.0,21.0155,21.0597,21.0092,21.0344,39300.0
2009-04-21 13:45:00,33.35,33.36,33.31,33.31,34200.0,21.0408,21.0471,21.0155,21.0155,34200.0
2009-04-21 13:50:00,33.3,33.32,33.28,33.29,29500.0,21.0092,21.0218,20.9966,21.0029,29500.0
2009-04-21 13:55:00,33.29,33.33,33.28,33.31,25000.0,21.0029,21.0281,20.9966,21.0155,25000.0
2009-04-21 14:00:00,33.31,33.36,33.31,33.33,54700.0,21.0155,21.0471,21.0155,21.0281,54700.0
2009-04-21 14:05:00,33.34,33.41,33.33,33.41,44800.0,21.0344,21.0786,21.0281,21.0786,44800.0
2009-04-21 14:10:00,33.42,33.47,33.41,33.42,45100.0,21.0849,21.1165,21.0786,21.0849,45100.0
2009-04-21 14:15:00,33.41,33.46,33.4,33.46,53800.0,21.0786,21.1102,21.0723,21.1102,53800.0
2009-04-21 14:20:00,33.46,33.46,33.42,33.44,38900.0,21.1102,21.1102,21.0849,21.0975,38900.0
2009-04-21 14:25:00,33.43,33.55,33.43,33.55,52400.0,21.0912,21.1669,21.0912,21.1669,52400.0
2009-04-21 14:30:00,33.55,33.65,33.55,33.64,97400.0,21.1669,21.23,21.1669,21.2237,97400.0
2009-04-21 14:35:00,33.64,33.68,33.56,33.56,65900.0,21.2237,21.249,21.1732,21.1732,65900.0
2009-04-21 14:40:00,33.57,33.6,33.52,33.54,57900.0,21.1796,21.1985,21.148,21.1606,57900.0
2009-04-21 14:45:00,33.54,33.54,33.43,33.44,66400.0,21.1606,21.1606,21.0912,21.0975,66400.0
2009-04-21 14:50:00,33.44,33.44,33.36,33.41,79000.0,21.0975,21.0975,21.0471,21.0786,79000.0
2009-04-21 14:55:00,33.42,33.45,33.34,33.35,34300.0,21.0849,21.1038,21.0344,21.0408,34300.0
2009-04-21 15:00:00,33.35,33.42,33.33,33.42,87500.0,21.0408,21.0849,21.0281,21.0849,87500.0
2009-04-21 15:05:00,33.42,33.54,33.37,33.53,87600.0,21.0849,21.1606,21.0534,21.1543,87600.0
2009-04-21 15:10:00,33.53,33.56,33.46,33.47,79600.0,21.1543,21.1732,21.1102,21.1165,79600.0
2009-04-21 15:15:00,33.47,33.6,33.47,33.56,64900.0,21.1165,21.1985,21.1165,21.1732,64900.0
2009-04-21 15:20:00,33.57,33.58,33.5,33.52,68400.0,21.1796,21.1859,21.1354,21.148,68400.0
2009-04-21 15:25:00,33.51,33.55,33.45,33.48,89000.0,21.1417,21.1669,21.1038,21.1228,89000.0
2009-04-21 15:30:00,33.47,33.51,33.46,33.49,73100.0,21.1165,21.1417,21.1102,21.1291,73100.0
2009-04-21 15:35:00,33.5,33.5,33.43,33.46,88800.0,21.1354,21.1354,21.0912,21.1102,88800.0
2009-04-21 15:40:00,33.46,33.48,33.31,33.31,143400.0,21.1102,21.1228,21.0155,21.0155,143400.0
2009-04-21 15:45:00,33.32,33.39,33.31,33.35,153400.0,21.0218,21.066,21.0155,21.0408,153400.0
2009-04-21 15:50:00,33.36,33.42,33.31,33.39,175000.0,21.0471,21.0849,21.0155,21.066,175000.0
2009-04-21 15:55:00,33.39,33.41,33.3,33.35,384700.0,21.066,21.0786,21.0092,21.0408,384700.0
2009-04-22 09:30:00,33.11,33.34,33.0,33.0,85600.0,20.8893,21.0344,20.8199,20.8199,85600.0
2009-04-22 09:35:00,33.01,33.03,32.65,32.8,172800.0,20.8262,20.8389,20.5991,20.6938,172800.0
2009-04-22 09:40:00,32.81,32.82,32.51,32.51,105200.0,20.7001,20.7064,20.5108,20.5108,105200.0
2009-04-22 09:45:00,32.51,32.68,32.46,32.67,137900.0,20.5108,20.618,20.4792,20.6117,137900.0
2009-04-22 09:50:00,32.67,32.68,32.51,32.53,140500.0,20.6117,20.618,20.5108,20.5234,140500.0
2009-04-22 09:55:00,32.54,32.62,32.53,32.61,59000.0,20.5297,20.5802,20.5234,20.5739,59000.0
2009-04-22 10:00:00,32.61,32.69,32.6,32.69,60500.0,20.5739,20.6244,20.5676,20.6244,60500.0
2009-04-22 10:05:00,32.68,32.72,32.62,32.62,94200.0,20.618,20.6433,20.5802,20.5802,94200.0
2009-04-22 10:10:00,32.62,32.63,32.52,32.61,98600.0,20.5802,20.5865,20.5171,20.5739,98600.0
2009-04-22 10:15:00,32.61,32.75,32.6,32.72,102200.0,20.5739,20.6622,20.5676,20.6433,102200.0
2009-04-22 10:20:00,32.73,32.88,32.73,32.87,80700.0,20.6496,20.7442,20.6496,20.7379,80700.0
2009-04-22 10:25:00,32.86,32.9,32.82,32.85,61200.0,20.7316,20.7568,20.7064,20.7253,61200.0
2009-04-22 10:30:00,32.84,32.9,32.8,32.83,76300.0,20.719,20.7568,20.6938,20.7127,76300.0
2009-04-22 10:35:00,32.84,32.84,32.78,32.8,83000.0,20.719,20.719,20.6811,20.6938,83000.0
2009-04-22 10:40:00,32.79,32.82,32.76,32.76,82200.0,20.6874,20.7064,20.6685,20.6685,82200.0
2009-04-22 10:45:00,32.77,32.83,32.76,32.79,75400.0,20.6748,20.7127,20.6685,20.6874,75400.0
2009-04-22 10:50:00,32.79,32.83,32.77,32.78,89400.0,20.6874,20.7127,20.6748,20.6811,89400.0
2009-04-22 10:55:00,32.79,32.82,32.78,32.8,161200.0,20.6874,20.7064,20.6811,20.6938,161200.0
2009-04-22 11:00:00,32.8,32.8,32.68,32.72,122000.0,20.6938,20.6938,20.618,20.6433,122000.0
2009-04-22 11:05:00,32.72,32.82,32.72,32.82,92800.0,20.6433,20.7064,20.6433,20.7064,92800.0
2009-04-22 11:10:00,32.81,32.82,32.74,32.79,48600.0,20.7001,20.7064,20.6559,20.6874,48600.0
2009-04-22 11:15:00,32.79,32.83,32.74,32.75,59100.0,20.6874,20.7127,20.6559,20.6622,59100.0
2009-04-22 11:20:00,32.75,32.8,32.73,32.79,78900.0,20.6622,20.6938,20.6496,20.6874,78900.0
2009-04-22 11:25:00,32.79,32.79,32.72,32.76,40100.0,20.6874,20.6874,20.6433,20.6685,40100.0
2009-04-22 11:30:00,32.77,32.8,32.68,32.68,59200.0,20.6748,20.6938,20.618,20.618,59200.0
2009-04-22 11:35:00,32.68,32.76,32.68,32.74,82800.0,20.618,20.6685,20.618,20.6559,82800.0
2009-04-22 11:40:00,32.73,32.74,32.66,32.67,78500.0,20.6496,20.6559,20.6054,20.6117,78500.0
2009-04-22 11:45:00,32.67,32.71,32.66,32.68,39700.0,20.6117,20.637,20.6054,20.618,39700.0
2009-04-22 11:50:00,32.68,32.71,32.67,32.71,22300.0,20.618,20.637,20.6117,20.637,22300.0
2009-04-22 11:55:00,32.71,32.8,32.69,32.8,41600.0,20.637,20.6938,20.6244,20.6938,41600.0
2009-04-22 12:00:00,32.81,32.82,32.71,32.73,47000.0,20.7001,20.7064,20.637,20.6496,47000.0
2009-04-22 12:05:00,32.73,32.81,32.72,32.8,26000.0,20.6496,20.7001,20.6433,20.6938,26000.0
2009-04-22 12:10:00,32.79,32.81,32.78,32.79,13400.0,20.6874,20.7001,20.6811,20.6874,13400.0
2009-04-22 12:15:00,32.78,32.78,32.75,32.76,25300.0,20.6811,20.6811,20.6622,20.6685,25300.0
2009-04-22 12:20:00,32.76,32.78,32.74,32.74,39100.0,20.6685,20.6811,20.6559,20.6559,39100.0
2009-04-22 12:25:00,32.74,32.76,32.74,32.75,45300.0,20.6559,20.6685,20.6559,20.6622,45300.0
2009-04-22 12:30:00,32.74,32.76,32.7,32.72,49600.0,20.6559,20.6685,20.6307,20.6433,49600.0
2009-04-22 12:35:00,32.71,32.72,32.69,32.7,40900.0,20.637,20.6433,20.6244,20.6307,40900.0
2009-04-22 12:40:00,32.71,32.72,32.67,32.7,82700.0,20.637,20.6433,20.6117,20.6307,82700.0
2009-04-22 12:45:00,32.69,32.7,32.66,32.69,49400.0,20.6244,20.6307,20.6054,20.6244,49400.0
2009-04-22 12:50:00,32.68,32.69,32.66,32.67,47100.0,20.618,20.6244,20.6054,20.6117,47100.0
2009-04-22 12:55:00,32.67,32.69,32.63,32.63,64400.0,20.6117,20.6244,20.5865,20.5865,64400.0
2009-04-22 13:00:00,32.63,32.65,32.58,32.6,74600.0,20.5865,20.5991,20.555,20.5676,74600.0
2009-04-22 13:05:00,32.6,32.66,32.59,32.63,51000.0,20.5676,20.6054,20.5613,20.5865,51000.0
2009-04-22 13:10:00,32.64,32.64,32.54,32.6,56500.0,20.5928,20.5928,20.5297,20.5676,56500.0
2009-04-22 13:15:00,32.6,32.62,32.58,32.59,59900.0,20.5676,20.5802,20.555,20.5613,59900.0
2009-04-22 13:20:00,32.59,32.63,32.58,32.63,32500.0,20.5613,20.5865,20.555,20.5865,32500.0
2009-04-22 13:25:00,32.63,32.68,32.63,32.64,59500.0,20.5865,20.618,20.5865,20.5928,59500.0
2009-04-22 13:30:00,32.65,32.66,32.6,32.65,60400.0,20.5991,20.6054,20.5676,20.5991,60400.0
2009-04-22 13:35:00,32.65,32.65,32.61,32.63,46400.0,20.5991,20.5991,20.5739,20.5865,46400.0
2009-04-22 13:40:00,32.62,32.64,32.61,32.63,21700.0,20.5802,20.5928,20.5739,20.5865,21700.0
2009-04-22 13:45:00,32.63,32.64,32.61,32.63,46200.0,20.5865,20.5928,20.5739,20.5865,46200.0
2009-04-22 13:50:00,32.64,32.66,32.63,32.65,24100.0,20.5928,20.6054,20.5865,20.5991,24100.0
2009-04-22 13:55:00,32.65,32.65,32.55,32.56,115100.0,20.5991,20.5991,20.536,20.5423,115100.0
2009-04-22 14:00:00,32.55,32.57,32.53,32.55,56200.0,20.536,20.5486,20.5234,20.536,56200.0
2009-04-22 14:05:00,32.55,32.57,32.51,32.55,94400.0,20.536,20.5486,20.5108,20.536,94400.0
2009-04-22 14:10:00,32.55,32.62,32.54,32.62,131700.0,20.536,20.5802,20.5297,20.5802,131700.0
2009-04-22 14:15:00,32.62,32.7,32.62,32.64,170600.0,20.5802,20.6307,20.5802,20.5928,170600.0
2009-04-22 14:20:00,32.64,32.69,32.62,32.67,69300.0,20.5928,20.6244,20.5802,20.6117,69300.0
2009-04-22 14:25:00,32.67,32.78,32.67,32.74,101100.0,20.6117,20.6811,20.6117,20.6559,101100.0
2009-04-22 14:30:00,32.74,32.85,32.73,32.81,101200.0,20.6559,20.7253,20.6496,20.7001,101200.0
2009-04-22 14:35:00,32.82,32.83,32.78,32.79,59500.0,20.7064,20.7127,20.6811,20.6874,59500.0
2009-04-22 14:40:00,32.79,32.84,32.78,32.84,31700.0,20.6874,20.719,20.6811,20.719,31700.0
2009-04-22 14:45:00,32.84,32.85,32.83,32.84,30000.0,20.719,20.7253,20.7127,20.719,30000.0
2009-04-22 14:50:00,32.83,32.89,32.83,32.89,67700.0,20.7127,20.7505,20.7127,20.7505,67700.0
2009-04-22 14:55:00,32.89,32.97,32.88,32.96,181400.0,20.7505,20.801,20.7442,20.7947,181400.0
2009-04-22 15:00:00,32.96,33.0,32.95,32.99,169300.0,20.7947,20.8199,20.7884,20.8136,169300.0
2009-04-22 15:05:00,32.99,33.15,32.99,33.12,201700.0,20.8136,20.9146,20.8136,20.8956,201700.0
2009-04-22 15:10:00,33.13,33.22,33.12,33.19,147400.0,20.902,20.9587,20.8956,20.9398,147400.0
2009-04-22 15:15:00,33.2,33.2,32.97,32.97,182700.0,20.9461,20.9461,20.801,20.801,182700.0
2009-04-22 15:20:00,32.96,33.05,32.95,33.01,135200.0,20.7947,20.8515,20.7884,20.8262,135200.0
2009-04-22 15:25:00,33.0,33.07,32.99,33.0,128100.0,20.8199,20.8641,20.8136,20.8199,128100.0
2009-04-22 15:30:00,33.0,33.12,32.96,33.12,163100.0,20.8199,20.8956,20.7947,20.8956,163100.0
2009-04-22 15:35:00,33.12,33.12,32.84,32.84,168300.0,20.8956,20.8956,20.719,20.719,168300.0
2009-04-22 15:40:00,32.84,32.91,32.82,32.85,189600.0,20.719,20.7632,20.7064,20.7253,189600.0
2009-04-22 15:45:00,32.84,32.85,32.81,32.84,178600.0,20.719,20.7253,20.7001,20.719,178600.0
2009-04-22 15:50:00,32.84,32.85,32.75,32.78,216900.0,20.719,20.7253,20.6622,20.6811,216900.0
2009-04-22 15:55:00,32.78,32.78,32.7,32.74,227100.0,20.6811,20.6811,20.6307,20.6559,227100.0
2009-04-23 09:30:00,32.53,32.74,32.5,32.54,220400.0,20.5234,20.6559,20.5045,20.5297,220400.0
2009-04-23 09:35:00,32.53,32.59,32.29,32.4,162500.0,20.5234,20.5613,20.372,20.4414,162500.0
2009-04-23 09:40:00,32.39,32.4,32.18,32.25,236100.0,20.4351,20.4414,20.3026,20.3468,236100.0
2009-04-23 09:45:00,32.26,32.26,32.08,32.19,120500.0,20.3531,20.3531,20.2395,20.3089,120500.0
2009-04-23 09:50:00,32.19,32.3,32.15,32.15,192800.0,20.3089,20.3783,20.2837,20.2837,192800.0
2009-04-23 09:55:00,32.14,32.19,32.08,32.13,116400.0,20.2774,20.3089,20.2395,20.271,116400.0
2009-04-23 10:00:00,32.13,32.13,32.04,32.07,86600.0,20.271,20.271,20.2143,20.2332,86600.0
2009-04-23 10:05:00,32.07,32.13,32.03,32.06,145000.0,20.2332,20.271,20.208,20.2269,145000.0
2009-04-23 10:10:00,32.07,32.22,32.07,32.21,99500.0,20.2332,20.3278,20.2332,20.3215,99500.0
2009-04-23 10:15:00,32.18,32.23,32.16,32.2,46000.0,20.3026,20.3341,20.29,20.3152,46000.0
2009-04-23 10:20:00,32.2,32.26,32.17,32.26,61200.0,20.3152,20.3531,20.2963,20.3531,61200.0
2009-04-23 10:25:00,32.26,32.3,32.24,32.28,82100.0,20.3531,20.3783,20.3404,20.3657,82100.0
2009-04-23 10:30:00,32.29,32.32,32.26,32.28,68600.0,20.372,20.3909,20.3531,20.3657,68600.0
2009-04-23 10:35:00,32.28,32.34,32.27,32.3,58800.0,20.3657,20.4035,20.3594,20.3783,58800.0
2009-04-23 10:40:00,32.29,32.32,32.26,32.3,102000.0,20.372,20.3909,20.3531,20.3783,102000.0
2009-04-23 10:45:00,32.3,32.3,32.27,32.27,49800.0,20.3783,20.3783,20.3594,20.3594,49800.0
2009-04-23 10:50:00,32.27,32.28,32.26,32.28,65100.0,20.3594,20.3657,20.3531,20.3657,65100.0
2009-04-23 10:55:00,32.28,32.36,32.28,32.3,142500.0,20.3657,20.4162,20.3657,20.3783,142500.0
2009-04-23 11:00:00,32.3,32.36,32.28,32.28,162200.0,20.3783,20.4162,20.3657,20.3657,162200.0
2009-04-23 11:05:00,32.29,32.41,32.29,32.41,81800.0,20.372,20.4477,20.372,20.4477,81800.0
2009-04-23 11:10:00,32.39,32.45,32.29,32.35,285100.0,20.4351,20.4729,20.372,20.4098,285100.0
2009-04-23 11:15:00,32.34,32.41,32.3,32.39,128800.0,20.4035,20.4477,20.3783,20.4351,128800.0
2009-04-23 11:20:00,32.39,32.59,32.39,32.53,269600.0,20.4351,20.5613,20.4351,20.5234,269600.0
2009-04-23 11:25:00,32.53,32.57,32.47,32.49,145300.0,20.5234,20.5486,20.4856,20.4982,145300.0
2009-04-23 11:30:00,32.49,32.49,32.26,32.41,239000.0,20.4982,20.4982,20.3531,20.4477,239000.0
2009-04-23 11:35:00,32.42,32.5,32.39,32.42,66900.0,20.454,20.5045,20.4351,20.454,66900.0
2009-04-23 11:40:00,32.42,32.48,32.38,32.47,82000.0,20.454,20.4919,20.4288,20.4856,82000.0
2009-04-23 11:45:00,32.47,32.47,32.36,32.39,40900.0,20.4856,20.4856,20.4162,20.4351,40900.0
2009-04-23 11:50:00,32.38,32.43,32.35,32.36,51100.0,20.4288,20.4603,20.4098,20.4162,51100.0
2009-04-23 11:55:00,32.36,32.36,32.25,32.28,60100.0,20.4162,20.4162,20.3468,20.3657,60100.0
2009-04-23 12:00:00,32.3,32.38,32.3,32.37,37800.0,20.3783,20.4288,20.3783,20.4225,37800.0
2009-04-23 12:05:00,32.36,32.42,32.33,32.34,58300.0,20.4162,20.454,20.3972,20.4035,58300.0
2009-04-23 12:10:00,32.35,32.44,32.35,32.39,58100.0,20.4098,20.4666,20.4098,20.4351,58100.0
2009-04-23 12:15:00,32.4,32.44,32.36,32.38,40800.0,20.4414,20.4666,20.4162,20.4288,40800.0
2009-04-23 12:20:00,32.38,32.38,32.32,32.32,22000.0,20.4288,20.4288,20.3909,20.3909,22000.0
2009-04-23 12:25:00,32.33,32.33,32.25,32.25,34600.0,20.3972,20.3972,20.3468,20.3468,34600.0
2009-04-23 12:30:00,32.25,32.26,32.17,32.21,49700.0,20.3468,20.3531,20.2963,20.3215,49700.0
2009-04-23 12:35:00,32.21,32.22,32.19,32.22,27300.0,20.3215,20.3278,20.3089,20.3278,27300.0
2009-04-23 12:40:00,32.21,32.26,32.21,32.22,46100.0,20.3215,20.3531,20.3215,20.3278,46100.0
2009-04-23 12:45:00,32.23,32.23,32.21,32.21,35900.0,20.3341,20.3341,20.3215,20.3215,35900.0
2009-04-23 12:50:00,32.22,32.22,32.21,32.22,27900.0,20.3278,20.3278,20.3215,20.3278,27900.0
2009-04-23 12:55:00,32.22,32.22,32.2,32.21,53000.0,20.3278,20.3278,20.3152,20.3215,53000.0
2009-04-23 13:00:00,32.21,32.28,32.2,32.28,73900.0,20.3215,20.3657,20.3152,20.3657,73900.0
2009-04-23 13:05:00,32.28,32.36,32.28,32.33,55500.0,20.3657,20.4162,20.3657,20.3972,55500.0
2009-04-23 13:10:00,32.33,32.35,32.24,32.27,51100.0,20.3972,20.4098,20.3404,20.3594,51100.0
2009-04-23 13:15:00,32.26,32.3,32.24,32.29,31100.0,20.3531,20.3783,20.3404,20.372,31100.0
2009-04-23 13:20:00,32.3,32.35,32.26,32.32,89500.0,20.3783,20.4098,20.3531,20.3909,89500.0
2009-04-23 13:25:00,32.32,32.44,32.31,32.38,107800.0,20.3909,20.4666,20.3846,20.4288,107800.0
2009-04-23 13:30:00,32.37,32.46,32.37,32.45,94500.0,20.4225,20.4792,20.4225,20.4729,94500.0
2009-04-23 13:35:00,32.45,32.46,32.42,32.46,74200.0,20.4729,20.4792,20.454,20.4792,74200.0
2009-04-23 13:40:00,32.46,32.49,32.4,32.47,57800.0,20.4792,20.4982,20.4414,20.4856,57800.0
2009-04-23 13:45:00,32.47,32.58,32.47,32.58,79200.0,20.4856,20.555,20.4856,20.555,79200.0
2009-04-23 13:50:00,32.58,32.59,32.53,32.57,73900.0,20.555,20.5613,20.5234,20.5486,73900.0
2009-04-23 13:55:00,32.56,32.6,32.56,32.6,62300.0,20.5423,20.5676,20.5423,20.5676,62300.0
2009-04-23 14:00:00,32.59,32.61,32.51,32.61,63200.0,20.5613,20.5739,20.5108,20.5739,63200.0
2009-04-23 14:05:00,32.61,32.63,32.57,32.57,54300.0,20.5739,20.5865,20.5486,20.5486,54300.0
2009-04-23 14:10:00,32.57,32.59,32.5,32.51,89400.0,20.5486,20.5613,20.5045,20.5108,89400.0
2009-04-23 14:15:00,32.5,32.66,32.48,32.66,81700.0,20.5045,20.6054,20.4919,20.6054,81700.0
2009-04-23 14:20:00,32.66,32.71,32.63,32.69,180500.0,20.6054,20.637,20.5865,20.6244,180500.0
2009-04-23 14:25:00,32.7,32.75,32.69,32.74,103200.0,20.6307,20.6622,20.6244,20.6559,103200.0
2009-04-23 14:30:00,32.74,32.78,32.72,32.76,69400.0,20.6559,20.6811,20.6433,20.6685,69400.0
2009-04-23 14:35:00,32.75,32.9,32.75,32.9,91000.0,20.6622,20.7568,20.6622,20.7568,91000.0
2009-04-23 14:40:00,32.89,32.94,32.88,32.92,83800.0,20.7505,20.7821,20.7442,20.7695,83800.0
2009-04-23 14:45:00,32.92,32.94,32.86,32.93,60600.0,20.7695,20.7821,20.7316,20.7758,60600.0
2009-04-23 14:50:00,32.92,32.92,32.85,32.85,103400.0,20.7695,20.7695,20.7253,20.7253,103400.0
2009-04-23 14:55:00,32.85,32.85,32.76,32.76,84400.0,20.7253,20.7253,20.6685,20.6685,84400.0
2009-04-23 15:00:00,32.76,32.77,32.64,32.68,141500.0,20.6685,20.6748,20.5928,20.618,141500.0
2009-04-23 15:05:00,32.68,32.76,32.65,32.76,64600.0,20.618,20.6685,20.5991,20.6685,64600.0
2009-04-23 15:10:00,32.75,32.75,32.67,32.69,73500.0,20.6622,20.6622,20.6117,20.6244,73500.0
2009-04-23 15:15:00,32.68,32.68,32.59,32.61,185600.0,20.618,20.618,20.5613,20.5739,185600.0
2009-04-23 15:20:00,32.61,32.61,32.55,32.55,245000.0,20.5739,20.5739,20.536,20.536,245000.0
2009-04-23 15:25:00,32.56,32.69,32.55,32.68,113400.0,20.5423,20.6244,20.536,20.618,113400.0
2009-04-23 15:30:00,32.67,32.72,32.6,32.71,131900.0,20.6117,20.6433,20.5676,20.637,131900.0
2009-04-23 15:35:00,32.72,32.72,32.57,32.65,118600.0,20.6433,20.6433,20.5486,20.5991,118600.0
2009-04-23 15:40:00,32.65,32.83,32.65,32.81,151700.0,20.5991,20.7127,20.5991,20.7001,151700.0
2009-04-23 15:45:00,32.81,32.87,32.76,32.82,162400.0,20.7001,20.7379,20.6685,20.7064,162400.0
2009-04-23 15:50:00,32.82,32.95,32.79,32.91,234900.0,20.7064,20.7884,20.6874,20.7632,234900.0
2009-04-23 15:55:00,32.92,32.93,32.85,32.88,244600.0,20.7695,20.7758,20.7253,20.7442,244600.0
2009-04-24 09:30:00,33.0,33.3,32.93,33.15,109700.0,20.8199,21.0092,20.7758,20.9146,109700.0
2009-04-24 09:35:00,33.16,33.39,33.14,33.33,91200.0,20.9209,21.066,20.9083,21.0281,91200.0
2009-04-24 09:40:00,33.33,33.34,33.19,33.26,60600.0,21.0281,21.0344,20.9398,20.984,60600.0
2009-04-24 09:45:00,33.27,33.33,33.23,33.29,40100.0,20.9903,21.0281,20.965,21.0029,40100.0
2009-04-24 09:50:00,33.29,33.56,33.28,33.51,92100.0,21.0029,21.1732,20.9966,21.1417,92100.0
2009-04-24 09:55:00,33.51,33.61,33.4,33.6,64200.0,21.1417,21.2048,21.0723,21.1985,64200.0
2009-04-24 10:00:00,33.62,33.66,33.49,33.5,71700.0,21.2111,21.2363,21.1291,21.1354,71700.0
2009-04-24 10:05:00,33.5,33.53,33.35,33.35,66600.0,21.1354,21.1543,21.0408,21.0408,66600.0
2009-04-24 10:10:00,33.35,33.36,33.34,33.36,121100.0,21.0408,21.0471,21.0344,21.0471,121100.0
2009-04-24 10:15:00,33.34,33.38,33.3,33.36,49400.0,21.0344,21.0597,21.0092,21.0471,49400.0
2009-04-24 10:20:00,33.36,33.39,33.31,33.37,78800.0,21.0471,21.066,21.0155,21.0534,78800.0
2009-04-24 10:25:00,33.37,33.37,33.3,33.34,132900.0,21.0534,21.0534,21.0092,21.0344,132900.0
2009-04-24 10:30:00,33.34,33.34,33.28,33.31,35500.0,21.0344,21.0344,20.9966,21.0155,35500.0
2009-04-24 10:35:00,33.3,33.38,33.29,33.35,25700.0,21.0092,21.0597,21.0029,21.0408,25700.0
2009-04-24 10:40:00,33.35,33.37,33.34,33.35,30000.0,21.0408,21.0534,21.0344,21.0408,30000.0
2009-04-24 10:45:00,33.34,33.47,33.34,33.46,65500.0,21.0344,21.1165,21.0344,21.1102,65500.0
2009-04-24 10:50:00,33.46,33.47,33.42,33.45,22800.0,21.1102,21.1165,21.0849,21.1038,22800.0
2009-04-24 10:55:00,33.45,33.49,33.43,33.43,24200.0,21.1038,21.1291,21.0912,21.0912,24200.0
2009-04-24 11:00:00,33.43,33.44,33.39,33.4,16900.0,21.0912,21.0975,21.066,21.0723,16900.0
2009-04-24 11:05:00,33.39,33.4,33.35,33.36,27400.0,21.066,21.0723,21.0408,21.0471,27400.0
2009-04-24 11:10:00,33.36,33.47,33.36,33.47,43400.0,21.0471,21.1165,21.0471,21.1165,43400.0
2009-04-24 11:15:00,33.47,33.5,33.43,33.44,30600.0,21.1165,21.1354,21.0912,21.0975,30600.0
2009-04-24 11:20:00,33.43,33.43,33.34,33.35,40600.0,21.0912,21.0912,21.0344,21.0408,40600.0
2009-04-24 11:25:00,33.35,33.44,33.35,33.44,28600.0,21.0408,21.0975,21.0408,21.0975,28600.0
2009-04-24 11:30:00,33.44,33.51,33.43,33.45,31400.0,21.0975,21.1417,21.0912,21.1038,31400.0
2009-04-24 11:35:00,33.45,33.5,33.44,33.45,22000.0,21.1038,21.1354,21.0975,21.1038,22000.0
2009-04-24 11:40:00,33.45,33.47,33.41,33.46,27800.0,21.1038,21.1165,21.0786,21.1102,27800.0
2009-04-24 11:45:00,33.45,33.5,33.43,33.45,26000.0,21.1038,21.1354,21.0912,21.1038,26000.0
2009-04-24 11:50:00,33.45,33.45,33.35,33.36,28800.0,21.1038,21.1038,21.0408,21.0471,28800.0
2009-04-24 11:55:00,33.35,33.4,33.35,33.38,19500.0,21.0408,21.0723,21.0408,21.0597,19500.0
2009-04-24 12:00:00,33.38,33.39,33.34,33.37,21000.0,21.0597,21.066,21.0344,21.0534,21000.0
2009-04-24 12:05:00,33.36,33.38,33.34,33.36,24000.0,21.0471,21.0597,21.0344,21.0471,24000.0
2009-04-24 12:10:00,33.36,33.43,33.35,33.43,15800.0,21.0471,21.0912,21.0408,21.0912,15800.0
2009-04-24 12:15:00,33.41,33.41,33.34,33.38,24100.0,21.0786,21.0786,21.0344,21.0597,24100.0
2009-04-24 12:20:00,33.38,33.39,33.37,33.39,9300.0,21.0597,21.066,21.0534,21.066,9300.0
2009-04-24 12:25:00,33.39,33.39,33.36,33.37,8500.0,21.066,21.066,21.0471,21.0534,8500.0
2009-04-24 12:30:00,33.38,33.41,33.37,33.38,15700.0,21.0597,21.0786,21.0534,21.0597,15700.0
2009-04-24 12:35:00,33.38,33.43,33.37,33.42,40500.0,21.0597,21.0912,21.0534,21.0849,40500.0
2009-04-24 12:40:00,33.42,33.43,33.39,33.4,31000.0,21.0849,21.0912,21.066,21.0723,31000.0
2009-04-24 12:45:00,33.4,33.41,33.37,33.38,42400.0,21.0723,21.0786,21.0534,21.0597,42400.0
2009-04-24 12:50:00,33.38,33.42,33.37,33.4,52900.0,21.0597,21.0849,21.0534,21.0723,52900.0
2009-04-24 12:55:00,33.4,33.41,33.37,33.38,27800.0,21.0723,21.0786,21.0534,21.0597,27800.0
2009-04-24 13:00:00,33.38,33.39,33.31,33.33,32200.0,21.0597,21.066,21.0155,21.0281,32200.0
2009-04-24 13:05:00,33.33,33.33,33.25,33.25,20100.0,21.0281,21.0281,20.9777,20.9777,20100.0
2009-04-24 13:10:00,33.25,33.28,33.23,33.28,27300.0,20.9777,20.9966,20.965,20.9966,27300.0
2009-04-24 13:15:00,33.28,33.34,33.28,33.32,28000.0,20.9966,21.0344,20.9966,21.0218,28000.0
2009-04-24 13:20:00,33.32,33.37,33.31,33.37,24200.0,21.0218,21.0534,21.0155,21.0534,24200.0
2009-04-24 13:25:00,33.37,33.37,33.34,33.35,24200.0,21.0534,21.0534,21.0344,21.0408,24200.0
2009-04-24 13:30:00,33.34,33.35,33.24,33.24,182300.0,21.0344,21.0408,20.9714,20.9714,182300.0
2009-04-24 13:35:00,33.25,33.28,33.23,33.23,31900.0,20.9777,20.9966,20.965,20.965,31900.0
2009-04-24 13:40:00,33.23,33.25,33.21,33.21,182400.0,20.965,20.9777,20.9524,20.9524,182400.0
2009-04-24 13:45:00,33.22,33.25,33.19,33.19,52700.0,20.9587,20.9777,20.9398,20.9398,52700.0
2009-04-24 13:50:00,33.19,33.2,33.19,33.2,23600.0,20.9398,20.9461,20.9398,20.9461,23600.0
2009-04-24 13:55:00,33.19,33.21,33.19,33.2,79600.0,20.9398,20.9524,20.9398,20.9461,79600.0
2009-04-24 14:00:00,33.2,33.24,33.14,33.2,251400.0,20.9461,20.9714,20.9083,20.9461,251400.0
2009-04-24 14:05:00,33.2,33.2,33.06,33.06,352900.0,20.9461,20.9461,20.8578,20.8578,352900.0
2009-04-24 14:10:00,33.06,33.07,32.92,32.95,197500.0,20.8578,20.8641,20.7695,20.7884,197500.0
2009-04-24 14:15:00,32.96,32.99,32.85,32.89,182600.0,20.7947,20.8136,20.7253,20.7505,182600.0
2009-04-24 14:20:00,32.9,33.0,32.88,33.0,142100.0,20.7568,20.8199,20.7442,20.8199,142100.0
2009-04-24 14:25:00,33.0,33.0,32.87,33.0,100600.0,20.8199,20.8199,20.7379,20.8199,100600.0
2009-04-24 14:30:00,33.0,33.05,32.98,33.01,54300.0,20.8199,20.8515,20.8073,20.8262,54300.0
2009-04-24 14:35:00,33.01,33.06,32.96,33.0,72400.0,20.8262,20.8578,20.7947,20.8199,72400.0
2009-04-24 14:40:00,33.0,33.01,32.98,32.99,91200.0,20.8199,20.8262,20.8073,20.8136,91200.0
2009-04-24 14:45:00,32.99,33.05,32.98,33.0,110300.0,20.8136,20.8515,20.8073,20.8199,110300.0
2009-04-24 14:50:00,33.01,33.07,33.0,33.04,50100.0,20.8262,20.8641,20.8199,20.8452,50100.0
2009-04-24 14:55:00,33.05,33.06,33.02,33.05,78700.0,20.8515,20.8578,20.8326,20.8515,78700.0
2009-04-24 15:00:00,33.05,33.13,33.03,33.08,94100.0,20.8515,20.902,20.8389,20.8704,94100.0
2009-04-24 15:05:00,33.07,33.15,33.07,33.15,91900.0,20.8641,20.9146,20.8641,20.9146,91900.0
2009-04-24 15:10:00,33.14,33.15,33.04,33.04,194300.0,20.9083,20.9146,20.8452,20.8452,194300.0
2009-04-24 15:15:00,33.05,33.09,33.03,33.05,80100.0,20.8515,20.8767,20.8389,20.8515,80100.0
2009-04-24 15:20:00,33.05,33.21,33.04,33.19,61000.0,20.8515,20.9524,20.8452,20.9398,61000.0
2009-04-24 15:25:00,33.19,33.2,33.08,33.1,79200.0,20.9398,20.9461,20.8704,20.883,79200.0
2009-04-24 15:30:00,33.09,33.17,33.07,33.07,181000.0,20.8767,20.9272,20.8641,20.8641,181000.0
2009-04-24 15:35:00,33.07,33.19,33.07,33.17,95900.0,20.8641,20.9398,20.8641,20.9272,95900.0
2009-04-24 15:40:00,33.18,33.21,33.11,33.12,138200.0,20.9335,20.9524,20.8893,20.8956,138200.0
2009-04-24 15:45:00,33.12,33.13,33.06,33.07,157400.0,20.8956,20.902,20.8578,20.8641,157400.0
2009-04-24 15:50:00,33.06,33.11,32.99,33.0,216600.0,20.8578,20.8893,20.8136,20.8199,216600.0
2009-04-24 15:55:00,32.99,33.0,32.85,32.99,366500.0,20.8136,20.8199,20.7253,20.8136,366500.0
2009-04-27 09:30:00,32.99,33.45,32.75,33.34,135500.0,20.8136,21.1038,20.6622,21.0344,135500.0
2009-04-27 09:35:00,33.34,33.36,33.2,33.28,117000.0,21.0344,21.0471,20.9461,20.9966,117000.0
2009-04-27 09:40:00,33.26,33.29,33.2,33.25,68300.0,20.984,21.0029,20.9461,20.9777,68300.0
2009-04-27 09:45:00,33.27,33.32,33.27,33.27,52300.0,20.9903,21.0218,20.9903,20.9903,52300.0
2009-04-27 09:50:00,33.28,33.3,33.15,33.15,41200.0,20.9966,21.0092,20.9146,20.9146,41200.0
2009-04-27 09:55:00,33.18,33.22,33.05,33.2,67100.0,20.9335,20.9587,20.8515,20.9461,67100.0
2009-04-27 10:00:00,33.21,33.24,33.14,33.17,35300.0,20.9524,20.9714,20.9083,20.9272,35300.0
2009-04-27 10:05:00,33.18,33.19,33.1,33.12,51900.0,20.9335,20.9398,20.883,20.8956,51900.0
2009-04-27 10:10:00,33.11,33.11,32.98,33.07,61500.0,20.8893,20.8893,20.8073,20.8641,61500.0
2009-04-27 10:15:00,33.07,33.26,32.96,33.25,78100.0,20.8641,20.984,20.7947,20.9777,78100.0
2009-04-27 10:20:00,33.25,33.34,33.2,33.21,48100.0,20.9777,21.0344,20.9461,20.9524,48100.0
2009-04-27 10:25:00,33.22,33.27,33.18,33.25,22000.0,20.9587,20.9903,20.9335,20.9777,22000.0
2009-04-27 10:30:00,33.26,33.28,33.22,33.26,36800.0,20.984,20.9966,20.9587,20.984,36800.0
2009-04-27 10:35:00,33.27,33.4,33.27,33.39,56400.0,20.9903,21.0723,20.9903,21.066,56400.0
2009-04-27 10:40:00,33.39,33.43,33.37,33.39,66000.0,21.066,21.0912,21.0534,21.066,66000.0
2009-04-27 10:45:00,33.39,33.44,33.37,33.42,40500.0,21.066,21.0975,21.0534,21.0849,40500.0
2009-04-27 10:50:00,33.42,33.45,33.4,33.42,46500.0,21.0849,21.1038,21.0723,21.0849,46500.0
2009-04-27 10:55:00,33.42,33.43,33.4,33.42,24400.0,21.0849,21.0912,21.0723,21.0849,24400.0
2009-04-27 11:00:00,33.42,33.5,33.42,33.44,44700.0,21.0849,21.1354,21.0849,21.0975,44700.0
2009-04-27 11:05:00,33.43,33.44,33.34,33.38,42200.0,21.0912,21.0975,21.0344,21.0597,42200.0
2009-04-27 11:10:00,33.39,33.42,33.39,33.42,28500.0,21.066,21.0849,21.066,21.0849,28500.0
2009-04-27 11:15:00,33.42,33.45,33.42,33.43,26500.0,21.0849,21.1038,21.0849,21.0912,26500.0
2009-04-27 11:20:00,33.43,33.43,33.39,33.4,38900.0,21.0912,21.0912,21.066,21.0723,38900.0
2009-04-27 11:25:00,33.41,33.45,33.41,33.42,31000.0,21.0786,21.1038,21.0786,21.0849,31000.0
2009-04-27 11:30:00,33.42,33.43,33.41,33.43,33600.0,21.0849,21.0912,21.0786,21.0912,33600.0
2009-04-27 11:35:00,33.43,33.43,33.41,33.42,25900.0,21.0912,21.0912,21.0786,21.0849,25900.0
2009-04-27 11:40:00,33.42,33.43,33.41,33.41,23800.0,21.0849,21.0912,21.0786,21.0786,23800.0
2009-04-27 11:45:00,33.42,33.43,33.39,33.43,31700.0,21.0849,21.0912,21.066,21.0912,31700.0
2009-04-27 11:50:00,33.42,33.43,33.39,33.39,36500.0,21.0849,21.0912,21.066,21.066,36500.0
2009-04-27 11:55:00,33.38,33.39,33.34,33.39,22800.0,21.0597,21.066,21.0344,21.066,22800.0
2009-04-27 12:00:00,33.39,33.45,33.38,33.44,44100.0,21.066,21.1038,21.0597,21.0975,44100.0
2009-04-27 12:05:00,33.44,33.49,33.43,33.47,36600.0,21.0975,21.1291,21.0912,21.1165,36600.0
2009-04-27 12:10:00,33.46,33.47,33.41,33.47,24900.0,21.1102,21.1165,21.0786,21.1165,24900.0
2009-04-27 12:15:00,33.47,33.47,33.36,33.37,29300.0,21.1165,21.1165,21.0471,21.0534,29300.0
2009-04-27 12:20:00,33.37,33.38,33.36,33.38,15600.0,21.0534,21.0597,21.0471,21.0597,15600.0
2009-04-27 12:25:00,33.37,33.38,33.36,33.37,23600.0,21.0534,21.0597,21.0471,21.0534,23600.0
2009-04-27 12:30:00,33.37,33.4,33.36,33.38,38900.0,21.0534,21.0723,21.0471,21.0597,38900.0
2009-04-27 12:35:00,33.37,33.37,33.32,33.37,32100.0,21.0534,21.0534,21.0218,21.0534,32100.0
2009-04-27 12:40:00,33.37,33.39,33.35,33.38,16200.0,21.0534,21.066,21.0408,21.0597,16200.0
2009-04-27 12:45:00,33.38,33.42,33.37,33.38,34800.0,21.0597,21.0849,21.0534,21.0597,34800.0
2009-04-27 12:50:00,33.38,33.38,33.34,33.36,19500.0,21.0597,21.0597,21.0344,21.0471,19500.0
2009-04-27 12:55:00,33.35,33.4,33.35,33.39,35400.0,21.0408,21.0723,21.0408,21.066,35400.0
2009-04-27 13:00:00,33.38,33.39,33.32,33.39,36800.0,21.0597,21.066,21.0218,21.066,36800.0
2009-04-27 13:05:00,33.39,33.39,33.32,33.33,26500.0,21.066,21.066,21.0218,21.0281,26500.0
2009-04-27 13:10:00,33.33,33.34,33.3,33.31,23100.0,21.0281,21.0344,21.0092,21.0155,23100.0
2009-04-27 13:15:00,33.31,33.31,33.22,33.23,34300.0,21.0155,21.0155,20.9587,20.965,34300.0
2009-04-27 13:20:00,33.22,33.24,33.19,33.23,16900.0,20.9587,20.9714,20.9398,20.965,16900.0
2009-04-27 13:25:00,33.23,33.24,33.18,33.19,23500.0,20.965,20.9714,20.9335,20.9398,23500.0
2009-04-27 13:30:00,33.18,33.22,33.12,33.22,41100.0,20.9335,20.9587,20.8956,20.9587,41100.0
2009-04-27 13:35:00,33.21,33.22,33.18,33.21,28900.0,20.9524,20.9587,20.9335,20.9524,28900.0
2009-04-27 13:40:00,33.21,33.25,33.21,33.22,21300.0,20.9524,20.9777,20.9524,20.9587,21300.0
2009-04-27 13:45:00,33.23,33.23,33.11,33.12,35600.0,20.965,20.965,20.8893,20.8956,35600.0
2009-04-27 13:50:00,33.12,33.14,33.07,33.08,40200.0,20.8956,20.9083,20.8641,20.8704,40200.0
2009-04-27 13:55:00,33.08,33.13,33.05,33.13,45900.0,20.8704,20.902,20.8515,20.902,45900.0
2009-04-27 14:00:00,33.12,33.15,33.11,33.14,46500.0,20.8956,20.9146,20.8893,20.9083,46500.0
2009-04-27 14:05:00,33.14,33.17,33.03,33.04,37100.0,20.9083,20.9272,20.8389,20.8452,37100.0
2009-04-27 14:10:00,33.04,33.13,33.04,33.08,134500.0,20.8452,20.902,20.8452,20.8704,134500.0
2009-04-27 14:15:00,33.08,33.08,32.99,33.05,68200.0,20.8704,20.8704,20.8136,20.8515,68200.0
2009-04-27 14:20:00,33.04,33.09,33.03,33.07,30400.0,20.8452,20.8767,20.8389,20.8641,30400.0
2009-04-27 14:25:00,33.06,33.09,32.98,33.08,53700.0,20.8578,20.8767,20.8073,20.8704,53700.0
2009-04-27 14:30:00,33.09,33.17,33.08,33.13,31800.0,20.8767,20.9272,20.8704,20.902,31800.0
2009-04-27 14:35:00,33.14,33.17,33.08,33.13,39000.0,20.9083,20.9272,20.8704,20.902,39000.0
2009-04-27 14:40:00,33.12,33.15,33.11,33.12,21900.0,20.8956,20.9146,20.8893,20.8956,21900.0
2009-04-27 14:45:00,33.12,33.13,33.05,33.1,25200.0,20.8956,20.902,20.8515,20.883,25200.0
2009-04-27 14:50:00,33.09,33.13,33.07,33.08,35100.0,20.8767,20.902,20.8641,20.8704,35100.0
2009-04-27 14:55:00,33.09,33.15,33.08,33.13,40300.0,20.8767,20.9146,20.8704,20.902,40300.0
2009-04-27 15:00:00,33.13,33.14,33.03,33.05,49100.0,20.902,20.9083,20.8389,20.8515,49100.0
2009-04-27 15:05:00,33.05,33.06,32.99,33.04,36600.0,20.8515,20.8578,20.8136,20.8452,36600.0
2009-04-27 15:10:00,33.03,33.06,32.99,33.05,43300.0,20.8389,20.8578,20.8136,20.8515,43300.0
2009-04-27 15:15:00,33.05,33.26,33.04,33.25,63200.0,20.8515,20.984,20.8452,20.9777,63200.0
2009-04-27 15:20:00,33.25,33.3,33.18,33.18,77400.0,20.9777,21.0092,20.9335,20.9335,77400.0
2009-04-27 15:25:00,33.18,33.18,33.12,33.14,55300.0,20.9335,20.9335,20.8956,20.9083,55300.0
2009-04-27 15:30:00,33.14,33.17,33.08,33.12,65200.0,20.9083,20.9272,20.8704,20.8956,65200.0
2009-04-27 15:35:00,33.13,33.17,33.1,33.11,72700.0,20.902,20.9272,20.883,20.8893,72700.0
2009-04-27 15:40:00,33.11,33.26,33.11,33.24,159600.0,20.8893,20.984,20.8893,20.9714,159600.0
2009-04-27 15:45:00,33.23,33.3,33.18,33.25,101900.0,20.965,21.0092,20.9335,20.9777,101900.0
2009-04-27 15:50:00,33.24,33.24,33.15,33.21,129400.0,20.9714,20.9714,20.9146,20.9524,129400.0
2009-04-27 15:55:00,33.2,33.21,33.08,33.13,173900.0,20.9461,20.9524,20.8704,20.902,173900.0
2009-04-28 09:30:00,33.07,33.5,32.96,33.09,89200.0,20.8641,21.1354,20.7947,20.8767,89200.0
2009-04-28 09:35:00,33.1,33.4,33.09,33.4,111300.0,20.883,21.0723,20.8767,21.0723,111300.0
2009-04-28 09:40:00,33.39,33.64,33.35,33.63,99200.0,21.066,21.2237,21.0408,21.2174,99200.0
2009-04-28 09:45:00,33.63,33.64,33.51,33.55,87800.0,21.2174,21.2237,21.1417,21.1669,87800.0
2009-04-28 09:50:00,33.54,33.57,33.44,33.52,49200.0,21.1606,21.1796,21.0975,21.148,49200.0
2009-04-28 09:55:00,33.52,33.54,33.43,33.52,59000.0,21.148,21.1606,21.0912,21.148,59000.0
2009-04-28 10:00:00,33.52,33.69,33.51,33.65,120400.0,21.148,21.2553,21.1417,21.23,120400.0
2009-04-28 10:05:00,33.65,33.65,33.5,33.56,82200.0,21.23,21.23,21.1354,21.1732,82200.0
2009-04-28 10:10:00,33.56,33.61,33.48,33.61,79800.0,21.1732,21.2048,21.1228,21.2048,79800.0
2009-04-28 10:15:00,33.6,33.63,33.54,33.55,51700.0,21.1985,21.2174,21.1606,21.1669,51700.0
2009-04-28 10:20:00,33.55,33.56,33.42,33.44,59300.0,21.1669,21.1732,21.0849,21.0975,59300.0
2009-04-28 10:25:00,33.44,33.44,33.32,33.33,46600.0,21.0975,21.0975,21.0218,21.0281,46600.0
2009-04-28 10:30:00,33.33,33.45,33.32,33.42,128500.0,21.0281,21.1038,21.0218,21.0849,128500.0
2009-04-28 10:35:00,33.42,33.43,33.37,33.37,67200.0,21.0849,21.0912,21.0534,21.0534,67200.0
2009-04-28 10:40:00,33.37,33.41,33.31,33.4,76300.0,21.0534,21.0786,21.0155,21.0723,76300.0
2009-04-28 10:45:00,33.4,33.41,33.36,33.38,52200.0,21.0723,21.0786,21.0471,21.0597,52200.0
2009-04-28 10:50:00,33.38,33.4,33.29,33.31,52400.0,21.0597,21.0723,21.0029,21.0155,52400.0
2009-04-28 10:55:00,33.31,33.32,33.23,33.31,47900.0,21.0155,21.0218,20.965,21.0155,47900.0
2009-04-28 11:00:00,33.3,33.33,33.27,33.32,64200.0,21.0092,21.0281,20.9903,21.0218,64200.0
2009-04-28 11:05:00,33.31,33.32,33.25,33.3,62000.0,21.0155,21.0218,20.9777,21.0092,62000.0
2009-04-28 11:10:00,33.29,33.3,33.26,33.27,34000.0,21.0029,21.0092,20.984,20.9903,34000.0
2009-04-28 11:15:00,33.27,33.32,33.27,33.3,158800.0,20.9903,21.0218,20.9903,21.0092,158800.0
2009-04-28 11:20:00,33.3,33.33,33.29,33.31,35200.0,21.0092,21.0281,21.0029,21.0155,35200.0
2009-04-28 11:25:00,33.31,33.32,33.28,33.29,49800.0,21.0155,21.0218,20.9966,21.0029,49800.0
2009-04-28 11:30:00,33.29,33.31,33.25,33.3,62700.0,21.0029,21.0155,20.9777,21.0092,62700.0
2009-04-28 11:35:00,33.3,33.36,33.29,33.36,74200.0,21.0092,21.0471,21.0029,21.0471,74200.0
2009-04-28 11:40:00,33.35,33.4,33.35,33.4,65200.0,21.0408,21.0723,21.0408,21.0723,65200.0
2009-04-28 11:45:00,33.39,33.44,33.37,33.42,62200.0,21.066,21.0975,21.0534,21.0849,62200.0
2009-04-28 11:50:00,33.41,33.42,33.35,33.41,48600.0,21.0786,21.0849,21.0408,21.0786,48600.0
2009-04-28 11:55:00,33.4,33.51,33.4,33.45,51100.0,21.0723,21.1417,21.0723,21.1038,51100.0
2009-04-28 12:00:00,33.45,33.51,33.45,33.5,31600.0,21.1038,21.1417,21.1038,21.1354,31600.0
2009-04-28 12:05:00,33.51,33.51,33.48,33.48,36500.0,21.1417,21.1417,21.1228,21.1228,36500.0
2009-04-28 12:10:00,33.48,33.51,33.48,33.5,44000.0,21.1228,21.1417,21.1228,21.1354,44000.0
2009-04-28 12:15:00,33.5,33.52,33.46,33.49,35000.0,21.1354,21.148,21.1102,21.1291,35000.0
2009-04-28 12:20:00,33.5,33.5,33.42,33.42,51300.0,21.1354,21.1354,21.0849,21.0849,51300.0
2009-04-28 12:25:00,33.42,33.43,33.39,33.39,24000.0,21.0849,21.0912,21.066,21.066,24000.0
2009-04-28 12:30:00,33.39,33.44,33.37,33.43,31400.0,21.066,21.0975,21.0534,21.0912,31400.0
2009-04-28 12:35:00,33.43,33.46,33.43,33.46,17200.0,21.0912,21.1102,21.0912,21.1102,17200.0
2009-04-28 12:40:00,33.45,33.47,33.43,33.45,29500.0,21.1038,21.1165,21.0912,21.1038,29500.0
2009-04-28 12:45:00,33.45,33.46,33.42,33.44,41600.0,21.1038,21.1102,21.0849,21.0975,41600.0
2009-04-28 12:50:00,33.44,33.45,33.41,33.41,42800.0,21.0975,21.1038,21.0786,21.0786,42800.0
2009-04-28 12:55:00,33.42,33.43,33.4,33.42,27400.0,21.0849,21.0912,21.0723,21.0849,27400.0
2009-04-28 13:00:00,33.41,33.48,33.41,33.47,36400.0,21.0786,21.1228,21.0786,21.1165,36400.0
2009-04-28 13:05:00,33.48,33.48,33.38,33.42,74000.0,21.1228,21.1228,21.0597,21.0849,74000.0
2009-04-28 13:10:00,33.42,33.44,33.41,33.41,31000.0,21.0849,21.0975,21.0786,21.0786,31000.0
2009-04-28 13:15:00,33.41,33.42,33.4,33.4,51500.0,21.0786,21.0849,21.0723,21.0723,51500.0
2009-04-28 13:20:00,33.4,33.41,33.33,33.34,80500.0,21.0723,21.0786,21.0281,21.0344,80500.0
2009-04-28 13:25:00,33.33,33.33,33.23,33.23,204300.0,21.0281,21.0281,20.965,20.965,204300.0
2009-04-28 13:30:00,33.24,33.31,33.2,33.29,138900.0,20.9714,21.0155,20.9461,21.0029,138900.0
2009-04-28 13:35:00,33.3,33.3,33.18,33.29,131700.0,21.0092,21.0092,20.9335,21.0029,131700.0
2009-04-28 13:40:00,33.29,33.36,33.24,33.28,88800.0,21.0029,21.0471,20.9714,20.9966,88800.0
2009-04-28 13:45:00,33.28,33.37,33.28,33.36,30700.0,20.9966,21.0534,20.9966,21.0471,30700.0
2009-04-28 13:50:00,33.37,33.37,33.25,33.3,55100.0,21.0534,21.0534,20.9777,21.0092,55100.0
2009-04-28 13:55:00,33.3,33.31,33.23,33.24,39600.0,21.0092,21.0155,20.965,20.9714,39600.0
2009-04-28 14:00:00,33.25,33.4,33.24,33.4,83600.0,20.9777,21.0723,20.9714,21.0723,83600.0
2009-04-28 14:05:00,33.4,33.42,33.31,33.32,49100.0,21.0723,21.0849,21.0155,21.0218,49100.0
2009-04-28 14:10:00,33.31,33.4,33.31,33.39,35200.0,21.0155,21.0723,21.0155,21.066,35200.0
2009-04-28 14:15:00,33.38,33.4,33.33,33.37,63000.0,21.0597,21.0723,21.0281,21.0534,63000.0
2009-04-28 14:20:00,33.37,33.45,33.36,33.43,123500.0,21.0534,21.1038,21.0471,21.0912,123500.0
2009-04-28 14:25:00,33.43,33.43,33.39,33.4,66900.0,21.0912,21.0912,21.066,21.0723,66900.0
2009-04-28 14:30:00,33.4,33.46,33.39,33.43,133000.0,21.0723,21.1102,21.066,21.0912,133000.0
2009-04-28 14:35:00,33.43,33.43,33.39,33.41,68000.0,21.0912,21.0912,21.066,21.0786,68000.0
2009-04-28 14:40:00,33.41,33.41,33.4,33.41,32400.0,21.0786,21.0786,21.0723,21.0786,32400.0
2009-04-28 14:45:00,33.4,33.42,33.38,33.42,132500.0,21.0723,21.0849,21.0597,21.0849,132500.0
2009-04-28 14:50:00,33.43,33.45,33.41,33.45,67800.0,21.0912,21.1038,21.0786,21.1038,67800.0
2009-04-28 14:55:00,33.45,33.45,33.41,33.43,53500.0,21.1038,21.1038,21.0786,21.0912,53500.0
2009-04-28 15:00:00,33.43,33.49,33.42,33.42,114900.0,21.0912,21.1291,21.0849,21.0849,114900.0
2009-04-28 15:05:00,33.43,33.45,33.39,33.43,72700.0,21.0912,21.1038,21.066,21.0912,72700.0
2009-04-28 15:10:00,33.42,33.46,33.37,33.37,67100.0,21.0849,21.1102,21.0534,21.0534,67100.0
2009-04-28 15:15:00,33.37,33.41,33.26,33.26,111100.0,21.0534,21.0786,20.984,20.984,111100.0
2009-04-28 15:20:00,33.26,33.36,33.25,33.3,63800.0,20.984,21.0471,20.9777,21.0092,63800.0
2009-04-28 15:25:00,33.3,33.35,33.27,33.29,77800.0,21.0092,21.0408,20.9903,21.0029,77800.0
2009-04-28 15:30:00,33.27,33.28,33.19,33.19,97100.0,20.9903,20.9966,20.9398,20.9398,97100.0
2009-04-28 15:35:00,33.19,33.29,33.19,33.24,95800.0,20.9398,21.0029,20.9398,20.9714,95800.0
2009-04-28 15:40:00,33.24,33.25,33.12,33.18,114900.0,20.9714,20.9777,20.8956,20.9335,114900.0
2009-04-28 15:45:00,33.18,33.23,33.17,33.21,107800.0,20.9335,20.965,20.9272,20.9524,107800.0
2009-04-28 15:50:00,33.21,33.27,33.19,33.25,122000.0,20.9524,20.9903,20.9398,20.9777,122000.0
2009-04-28 15:55:00,33.26,33.26,33.17,33.18,198300.0,20.984,20.984,20.9272,20.9335,198300.0
2009-04-29 09:30:00,33.45,33.45,33.03,33.11,105400.0,21.1038,21.1038,20.8389,20.8893,105400.0
2009-04-29 09:35:00,33.09,33.2,33.03,33.2,28100.0,20.8767,20.9461,20.8389,20.9461,28100.0
2009-04-29 09:40:00,33.2,33.25,33.13,33.19,30300.0,20.9461,20.9777,20.902,20.9398,30300.0
2009-04-29 09:45:00,33.19,33.2,33.05,33.06,65000.0,20.9398,20.9461,20.8515,20.8578,65000.0
2009-04-29 09:50:00,33.07,33.1,32.96,32.98,109100.0,20.8641,20.883,20.7947,20.8073,109100.0
2009-04-29 09:55:00,32.98,33.06,32.96,33.05,109800.0,20.8073,20.8578,20.7947,20.8515,109800.0
2009-04-29 10:00:00,33.06,33.15,33.01,33.11,62900.0,20.8578,20.9146,20.8262,20.8893,62900.0
2009-04-29 10:05:00,33.1,33.15,33.1,33.13,48400.0,20.883,20.9146,20.883,20.902,48400.0
2009-04-29 10:10:00,33.15,33.15,33.1,33.14,29600.0,20.9146,20.9146,20.883,20.9083,29600.0
2009-04-29 10:15:00,33.13,33.36,33.13,33.36,67500.0,20.902,21.0471,20.902,21.0471,67500.0
2009-04-29 10:20:00,33.35,33.39,33.32,33.37,30900.0,21.0408,21.066,21.0218,21.0534,30900.0
2009-04-29 10:25:00,33.36,33.47,33.35,33.43,78100.0,21.0471,21.1165,21.0408,21.0912,78100.0
2009-04-29 10:30:00,33.42,33.49,33.41,33.46,30500.0,21.0849,21.1291,21.0786,21.1102,30500.0
2009-04-29 10:35:00,33.46,33.5,33.46,33.49,28600.0,21.1102,21.1354,21.1102,21.1291,28600.0
2009-04-29 10:40:00,33.48,33.64,33.48,33.62,91500.0,21.1228,21.2237,21.1228,21.2111,91500.0
2009-04-29 10:45:00,33.61,33.64,33.58,33.61,37700.0,21.2048,21.2237,21.1859,21.2048,37700.0
2009-04-29 10:50:00,33.6,33.61,33.59,33.6,53400.0,21.1985,21.2048,21.1922,21.1985,53400.0
2009-04-29 10:55:00,33.6,33.62,33.58,33.58,43100.0,21.1985,21.2111,21.1859,21.1859,43100.0
2009-04-29 11:00:00,33.58,33.59,33.52,33.55,58600.0,21.1859,21.1922,21.148,21.1669,58600.0
2009-04-29 11:05:00,33.55,33.58,33.51,33.58,52200.0,21.1669,21.1859,21.1417,21.1859,52200.0
2009-04-29 11:10:00,33.57,33.65,33.54,33.57,168900.0,21.1796,21.23,21.1606,21.1796,168900.0
2009-04-29 11:15:00,33.57,33.61,33.51,33.51,81000.0,21.1796,21.2048,21.1417,21.1417,81000.0
2009-04-29 11:20:00,33.52,33.66,33.51,33.57,43900.0,21.148,21.2363,21.1417,21.1796,43900.0
2009-04-29 11:25:00,33.57,33.66,33.57,33.66,33100.0,21.1796,21.2363,21.1796,21.2363,33100.0
2009-04-29 11:30:00,33.66,33.66,33.65,33.65,50900.0,21.2363,21.2363,21.23,21.23,50900.0
2009-04-29 11:35:00,33.65,33.67,33.65,33.66,45400.0,21.23,21.2426,21.23,21.2363,45400.0
2009-04-29 11:40:00,33.65,33.66,33.56,33.64,70600.0,21.23,21.2363,21.1732,21.2237,70600.0
2009-04-29 11:45:00,33.64,33.68,33.63,33.67,24900.0,21.2237,21.249,21.2174,21.2426,24900.0
2009-04-29 11:50:00,33.68,33.68,33.64,33.65,25000.0,21.249,21.249,21.2237,21.23,25000.0
2009-04-29 11:55:00,33.66,33.68,33.64,33.67,53900.0,21.2363,21.249,21.2237,21.2426,53900.0
2009-04-29 12:00:00,33.67,33.71,33.66,33.71,60300.0,21.2426,21.2679,21.2363,21.2679,60300.0
2009-04-29 12:05:00,33.71,33.73,33.68,33.68,29500.0,21.2679,21.2805,21.249,21.249,29500.0
2009-04-29 12:10:00,33.68,33.69,33.66,33.66,52000.0,21.249,21.2553,21.2363,21.2363,52000.0
2009-04-29 12:15:00,33.67,33.69,33.65,33.66,38600.0,21.2426,21.2553,21.23,21.2363,38600.0
2009-04-29 12:20:00,33.67,33.67,33.59,33.6,21700.0,21.2426,21.2426,21.1922,21.1985,21700.0
2009-04-29 12:25:00,33.6,33.6,33.55,33.56,144000.0,21.1985,21.1985,21.1669,21.1732,144000.0
2009-04-29 12:30:00,33.55,33.55,33.49,33.49,71200.0,21.1669,21.1669,21.1291,21.1291,71200.0
2009-04-29 12:35:00,33.49,33.5,33.39,33.39,57400.0,21.1291,21.1354,21.066,21.066,57400.0
2009-04-29 12:40:00,33.39,33.47,33.39,33.47,138400.0,21.066,21.1165,21.066,21.1165,138400.0
2009-04-29 12:45:00,33.47,33.48,33.36,33.38,46400.0,21.1165,21.1228,21.0471,21.0597,46400.0
2009-04-29 12:50:00,33.39,33.39,33.32,33.33,132900.0,21.066,21.066,21.0218,21.0281,132900.0
2009-04-29 12:55:00,33.33,33.33,33.31,33.31,73700.0,21.0281,21.0281,21.0155,21.0155,73700.0
2009-04-29 13:00:00,33.32,33.32,33.24,33.24,58800.0,21.0218,21.0218,20.9714,20.9714,58800.0
2009-04-29 13:05:00,33.24,33.29,33.23,33.28,145400.0,20.9714,21.0029,20.965,20.9966,145400.0
2009-04-29 13:10:00,33.27,33.28,33.22,33.22,129100.0,20.9903,20.9966,20.9587,20.9587,129100.0
2009-04-29 13:15:00,33.23,33.27,33.22,33.24,19300.0,20.965,20.9903,20.9587,20.9714,19300.0
2009-04-29 13:20:00,33.23,33.26,33.23,33.24,85000.0,20.965,20.984,20.965,20.9714,85000.0
2009-04-29 13:25:00,33.25,33.4,33.24,33.4,59000.0,20.9777,21.0723,20.9714,21.0723,59000.0
2009-04-29 13:30:00,33.4,33.4,33.33,33.35,54800.0,21.0723,21.0723,21.0281,21.0408,54800.0
2009-04-29 13:35:00,33.35,33.35,33.32,33.33,20700.0,21.0408,21.0408,21.0218,21.0281,20700.0
2009-04-29 13:40:00,33.33,33.35,33.31,33.33,39400.0,21.0281,21.0408,21.0155,21.0281,39400.0
2009-04-29 13:45:00,33.33,33.36,33.32,33.36,55300.0,21.0281,21.0471,21.0218,21.0471,55300.0
2009-04-29 13:50:00,33.36,33.36,33.33,33.36,46200.0,21.0471,21.0471,21.0281,21.0471,46200.0
2009-04-29 13:55:00,33.36,33.39,33.34,33.38,70000.0,21.0471,21.066,21.0344,21.0597,70000.0
2009-04-29 14:00:00,33.38,33.39,33.29,33.3,57000.0,21.0597,21.066,21.0029,21.0092,57000.0
2009-04-29 14:05:00,33.3,33.35,33.29,33.34,77900.0,21.0092,21.0408,21.0029,21.0344,77900.0
2009-04-29 14:10:00,33.34,33.36,33.33,33.36,28000.0,21.0344,21.0471,21.0281,21.0471,28000.0
2009-04-29 14:15:00,33.36,33.39,33.27,33.33,142000.0,21.0471,21.066,20.9903,21.0281,142000.0
2009-04-29 14:20:00,33.34,33.36,33.29,33.35,74300.0,21.0344,21.0471,21.0029,21.0408,74300.0
2009-04-29 14:25:00,33.35,33.47,33.34,33.43,157400.0,21.0408,21.1165,21.0344,21.0912,157400.0
2009-04-29 14:30:00,33.43,33.6,33.38,33.53,135600.0,21.0912,21.1985,21.0597,21.1543,135600.0
2009-04-29 14:35:00,33.54,33.61,33.53,33.53,274800.0,21.1606,21.2048,21.1543,21.1543,274800.0
2009-04-29 14:40:00,33.55,33.58,33.47,33.53,126700.0,21.1669,21.1859,21.1165,21.1543,126700.0
2009-04-29 14:45:00,33.52,33.53,33.37,33.42,114900.0,21.148,21.1543,21.0534,21.0849,114900.0
2009-04-29 14:50:00,33.43,33.45,33.4,33.4,65300.0,21.0912,21.1038,21.0723,21.0723,65300.0
2009-04-29 14:55:00,33.41,33.5,33.39,33.49,99200.0,21.0786,21.1354,21.066,21.1291,99200.0
2009-04-29 15:00:00,33.49,33.53,33.44,33.51,91300.0,21.1291,21.1543,21.0975,21.1417,91300.0
2009-04-29 15:05:00,33.51,33.55,33.48,33.5,42400.0,21.1417,21.1669,21.1228,21.1354,42400.0
2009-04-29 15:10:00,33.51,33.55,33.48,33.5,50100.0,21.1417,21.1669,21.1228,21.1354,50100.0
2009-04-29 15:15:00,33.5,33.55,33.41,33.42,72900.0,21.1354,21.1669,21.0786,21.0849,72900.0
2009-04-29 15:20:00,33.42,33.44,33.35,33.36,98800.0,21.0849,21.0975,21.0408,21.0471,98800.0
2009-04-29 15:25:00,33.36,33.4,33.31,33.39,92100.0,21.0471,21.0723,21.0155,21.066,92100.0
2009-04-29 15:30:00,33.38,33.45,33.32,33.38,107500.0,21.0597,21.1038,21.0218,21.0597,107500.0
2009-04-29 15:35:00,33.39,33.4,33.33,33.37,92100.0,21.066,21.0723,21.0281,21.0534,92100.0
2009-04-29 15:40:00,33.37,33.4,33.3,33.31,104500.0,21.0534,21.0723,21.0092,21.0155,104500.0
2009-04-29 15:45:00,33.3,33.31,33.17,33.2,252200.0,21.0092,21.0155,20.9272,20.9461,252200.0
2009-04-29 15:50:00,33.2,33.27,33.19,33.23,202500.0,20.9461,20.9903,20.9398,20.965,202500.0
2009-04-29 15:55:00,33.23,33.38,33.23,33.36,298600.0,20.965,21.0597,20.965,21.0471,298600.0
2009-04-30 09:30:00,33.86,33.86,33.39,33.41,100500.0,21.3625,21.3625,21.066,21.0786,100500.0
2009-04-30 09:35:00,33.41,33.56,33.35,33.49,123700.0,21.0786,21.1732,21.0408,21.1291,123700.0
2009-04-30 09:40:00,33.46,33.81,33.43,33.81,83700.0,21.1102,21.331,21.0912,21.331,83700.0
2009-04-30 09:45:00,33.81,33.85,33.54,33.55,122400.0,21.331,21.3562,21.1606,21.1669,122400.0
2009-04-30 09:50:00,33.54,33.69,33.49,33.65,83200.0,21.1606,21.2553,21.1291,21.23,83200.0
2009-04-30 09:55:00,33.65,33.71,33.61,33.67,34200.0,21.23,21.2679,21.2048,21.2426,34200.0
2009-04-30 10:00:00,33.68,33.8,33.66,33.78,90500.0,21.249,21.3247,21.2363,21.312,90500.0
2009-04-30 10:05:00,33.79,33.85,33.76,33.79,76600.0,21.3184,21.3562,21.2994,21.3184,76600.0
2009-04-30 10:10:00,33.79,33.89,33.77,33.87,61900.0,21.3184,21.3814,21.3057,21.3688,61900.0
2009-04-30 10:15:00,33.87,33.89,33.81,33.82,48300.0,21.3688,21.3814,21.331,21.3373,48300.0
2009-04-30 10:20:00,33.83,33.87,33.8,33.85,50000.0,21.3436,21.3688,21.3247,21.3562,50000.0
2009-04-30 10:25:00,33.86,33.86,33.76,33.77,50600.0,21.3625,21.3625,21.2994,21.3057,50600.0
2009-04-30 10:30:00,33.77,33.78,33.68,33.69,47100.0,21.3057,21.312,21.249,21.2553,47100.0
2009-04-30 10:35:00,33.7,33.8,33.7,33.77,37100.0,21.2616,21.3247,21.2616,21.3057,37100.0
2009-04-30 10:40:00,33.77,33.77,33.63,33.63,30900.0,21.3057,21.3057,21.2174,21.2174,30900.0
2009-04-30 10:45:00,33.63,33.69,33.61,33.68,24300.0,21.2174,21.2553,21.2048,21.249,24300.0
2009-04-30 10:50:00,33.68,33.72,33.65,33.71,33200.0,21.249,21.2742,21.23,21.2679,33200.0
2009-04-30 10:55:00,33.71,33.75,33.7,33.74,25200.0,21.2679,21.2931,21.2616,21.2868,25200.0
2009-04-30 11:00:00,33.74,33.78,33.71,33.74,47100.0,21.2868,21.312,21.2679,21.2868,47100.0
2009-04-30 11:05:00,33.74,33.75,33.65,33.7,37200.0,21.2868,21.2931,21.23,21.2616,37200.0
2009-04-30 11:10:00,33.71,33.76,33.7,33.73,19800.0,21.2679,21.2994,21.2616,21.2805,19800.0
2009-04-30 11:15:00,33.74,33.8,33.73,33.8,33400.0,21.2868,21.3247,21.2805,21.3247,33400.0
2009-04-30 11:20:00,33.79,33.8,33.75,33.77,29300.0,21.3184,21.3247,21.2931,21.3057,29300.0
2009-04-30 11:25:00,33.77,33.77,33.73,33.74,28100.0,21.3057,21.3057,21.2805,21.2868,28100.0
2009-04-30 11:30:00,33.74,33.75,33.67,33.71,29500.0,21.2868,21.2931,21.2426,21.2679,29500.0
2009-04-30 11:35:00,33.71,33.72,33.51,33.51,62900.0,21.2679,21.2742,21.1417,21.1417,62900.0
2009-04-30 11:40:00,33.52,33.59,33.5,33.57,44900.0,21.148,21.1922,21.1354,21.1796,44900.0
2009-04-30 11:45:00,33.57,33.58,33.53,33.53,21200.0,21.1796,21.1859,21.1543,21.1543,21200.0
2009-04-30 11:50:00,33.54,33.54,33.5,33.5,39100.0,21.1606,21.1606,21.1354,21.1354,39100.0
2009-04-30 11:55:00,33.5,33.51,33.46,33.49,24800.0,21.1354,21.1417,21.1102,21.1291,24800.0
2009-04-30 12:00:00,33.49,33.54,33.42,33.42,38500.0,21.1291,21.1606,21.0849,21.0849,38500.0
2009-04-30 12:05:00,33.42,33.49,33.41,33.45,64500.0,21.0849,21.1291,21.0786,21.1038,64500.0
2009-04-30 12:10:00,33.44,33.51,33.44,33.48,61100.0,21.0975,21.1417,21.0975,21.1228,61100.0
2009-04-30 12:15:00,33.47,33.47,33.36,33.36,81400.0,21.1165,21.1165,21.0471,21.0471,81400.0
2009-04-30 12:20:00,33.36,33.37,33.29,33.3,90500.0,21.0471,21.0534,21.0029,21.0092,90500.0
2009-04-30 12:25:00,33.3,33.3,33.25,33.28,54300.0,21.0092,21.0092,20.9777,20.9966,54300.0
2009-04-30 12:30:00,33.28,33.28,33.18,33.22,76000.0,20.9966,20.9966,20.9335,20.9587,76000.0
2009-04-30 12:35:00,33.21,33.27,33.21,33.26,42000.0,20.9524,20.9903,20.9524,20.984,42000.0
2009-04-30 12:40:00,33.27,33.27,33.19,33.2,162600.0,20.9903,20.9903,20.9398,20.9461,162600.0
2009-04-30 12:45:00,33.19,33.22,33.15,33.16,73000.0,20.9398,20.9587,20.9146,20.9209,73000.0
2009-04-30 12:50:00,33.16,33.24,33.16,33.23,67100.0,20.9209,20.9714,20.9209,20.965,67100.0
2009-04-30 12:55:00,33.24,33.26,33.17,33.17,58300.0,20.9714,20.984,20.9272,20.9272,58300.0
2009-04-30 13:00:00,33.18,33.21,33.15,33.21,45400.0,20.9335,20.9524,20.9146,20.9524,45400.0
2009-04-30 13:05:00,33.2,33.21,33.09,33.11,70000.0,20.9461,20.9524,20.8767,20.8893,70000.0
2009-04-30 13:10:00,33.11,33.18,33.11,33.14,43400.0,20.8893,20.9335,20.8893,20.9083,43400.0
2009-04-30 13:15:00,33.13,33.15,33.1,33.11,48200.0,20.902,20.9146,20.883,20.8893,48200.0
2009-04-30 13:20:00,33.11,33.15,33.09,33.14,61700.0,20.8893,20.9146,20.8767,20.9083,61700.0
2009-04-30 13:25:00,33.13,33.14,33.09,33.1,45300.0,20.902,20.9083,20.8767,20.883,45300.0
2009-04-30 13:30:00,33.09,33.18,33.09,33.16,46900.0,20.8767,20.9335,20.8767,20.9209,46900.0
2009-04-30 13:35:00,33.17,33.17,33.11,33.12,35000.0,20.9272,20.9272,20.8893,20.8956,35000.0
2009-04-30 13:40:00,33.12,33.13,33.09,33.09,42800.0,20.8956,20.902,20.8767,20.8767,42800.0
2009-04-30 13:45:00,33.1,33.8,33.09,33.18,300100.0,20.883,21.3247,20.8767,20.9335,300100.0
2009-04-30 13:50:00,33.17,33.19,33.15,33.18,32000.0,20.9272,20.9398,20.9146,20.9335,32000.0
2009-04-30 13:55:00,33.18,33.21,33.18,33.19,61900.0,20.9335,20.9524,20.9335,20.9398,61900.0
2009-04-30 14:00:00,33.19,33.21,33.18,33.2,27900.0,20.9398,20.9524,20.9335,20.9461,27900.0
2009-04-30 14:05:00,33.21,33.24,33.2,33.24,32300.0,20.9524,20.9714,20.9461,20.9714,32300.0
2009-04-30 14:10:00,33.24,33.26,33.21,33.23,107500.0,20.9714,20.984,20.9524,20.965,107500.0
2009-04-30 14:15:00,33.24,33.29,33.18,33.29,87200.0,20.9714,21.0029,20.9335,21.0029,87200.0
2009-04-30 14:20:00,33.28,33.31,33.16,33.18,175500.0,20.9966,21.0155,20.9209,20.9335,175500.0
2009-04-30 14:25:00,33.18,33.19,33.14,33.16,54000.0,20.9335,20.9398,20.9083,20.9209,54000.0
2009-04-30 14:30:00,33.15,33.23,33.15,33.21,55800.0,20.9146,20.965,20.9146,20.9524,55800.0
2009-04-30 14:35:00,33.22,33.22,33.17,33.19,92600.0,20.9587,20.9587,20.9272,20.9398,92600.0
2009-04-30 14:40:00,33.19,33.22,33.11,33.12,145700.0,20.9398,20.9587,20.8893,20.8956,145700.0
2009-04-30 14:45:00,33.13,33.14,33.1,33.1,66300.0,20.902,20.9083,20.883,20.883,66300.0
2009-04-30 14:50:00,33.11,33.23,33.09,33.23,84500.0,20.8893,20.965,20.8767,20.965,84500.0
2009-04-30 14:55:00,33.22,33.24,33.13,33.14,73700.0,20.9587,20.9714,20.902,20.9083,73700.0
2009-04-30 15:00:00,33.13,33.14,33.05,33.06,103200.0,20.902,20.9083,20.8515,20.8578,103200.0
2009-04-30 15:05:00,33.05,33.06,32.98,33.02,153800.0,20.8515,20.8578,20.8073,20.8326,153800.0
2009-04-30 15:10:00,33.02,33.12,33.02,33.08,101300.0,20.8326,20.8956,20.8326,20.8704,101300.0
2009-04-30 15:15:00,33.08,33.11,32.94,32.97,118900.0,20.8704,20.8893,20.7821,20.801,118900.0
2009-04-30 15:20:00,32.97,33.01,32.92,32.93,207300.0,20.801,20.8262,20.7695,20.7758,207300.0
2009-04-30 15:25:00,32.93,32.93,32.84,32.84,268400.0,20.7758,20.7758,20.719,20.719,268400.0
2009-04-30 15:30:00,32.84,32.86,32.83,32.85,419600.0,20.719,20.7316,20.7127,20.7253,419600.0
2009-04-30 15:35:00,32.85,32.96,32.84,32.94,386700.0,20.7253,20.7947,20.719,20.7821,386700.0
2009-04-30 15:40:00,32.94,32.95,32.86,32.89,316600.0,20.7821,20.7884,20.7316,20.7505,316600.0
2009-04-30 15:45:00,32.89,32.97,32.88,32.97,281300.0,20.7505,20.801,20.7442,20.801,281300.0
2009-04-30 15:50:00,32.97,33.01,32.92,32.93,232400.0,20.801,20.8262,20.7695,20.7758,232400.0
2009-04-30 15:55:00,32.93,32.97,32.88,32.92,372600.0,20.7758,20.801,20.7442,20.7695,372600.0
2009-05-01 09:30:00,32.92,33.15,32.92,33.06,99300.0,20.7695,20.9146,20.7695,20.8578,99300.0
2009-05-01 09:35:00,33.05,33.05,32.7,32.7,60600.0,20.8515,20.8515,20.6307,20.6307,60600.0
2009-05-01 09:40:00,32.7,32.79,32.66,32.79,64100.0,20.6307,20.6874,20.6054,20.6874,64100.0
2009-05-01 09:45:00,32.77,32.8,32.62,32.68,68100.0,20.6748,20.6938,20.5802,20.618,68100.0
2009-05-01 09:50:00,32.68,32.76,32.68,32.75,52600.0,20.618,20.6685,20.618,20.6622,52600.0
2009-05-01 09:55:00,32.75,32.92,32.73,32.91,80700.0,20.6622,20.7695,20.6496,20.7632,80700.0
2009-05-01 10:00:00,32.92,32.97,32.81,32.96,59800.0,20.7695,20.801,20.7001,20.7947,59800.0
2009-05-01 10:05:00,32.95,32.97,32.88,32.88,45600.0,20.7884,20.801,20.7442,20.7442,45600.0
2009-05-01 10:10:00,32.88,32.92,32.87,32.89,28500.0,20.7442,20.7695,20.7379,20.7505,28500.0
2009-05-01 10:15:00,32.91,32.94,32.88,32.89,31100.0,20.7632,20.7821,20.7442,20.7505,31100.0
2009-05-01 10:20:00,32.88,32.89,32.83,32.85,25400.0,20.7442,20.7505,20.7127,20.7253,25400.0
2009-05-01 10:25:00,32.86,32.89,32.84,32.88,26100.0,20.7316,20.7505,20.719,20.7442,26100.0
2009-05-01 10:30:00,32.87,32.9,32.8,32.8,59200.0,20.7379,20.7568,20.6938,20.6938,59200.0
2009-05-01 10:35:00,32.81,32.92,32.8,32.92,28500.0,20.7001,20.7695,20.6938,20.7695,28500.0
2009-05-01 10:40:00,32.92,33.02,32.91,33.02,32000.0,20.7695,20.8326,20.7632,20.8326,32000.0
2009-05-01 10:45:00,33.02,33.03,32.92,32.93,37800.0,20.8326,20.8389,20.7695,20.7758,37800.0
2009-05-01 10:50:00,32.92,33.0,32.91,33.0,27200.0,20.7695,20.8199,20.7632,20.8199,27200.0
2009-05-01 10:55:00,33.0,33.09,33.0,33.08,45600.0,20.8199,20.8767,20.8199,20.8704,45600.0
2009-05-01 11:00:00,33.08,33.1,33.07,33.1,32800.0,20.8704,20.883,20.8641,20.883,32800.0
2009-05-01 11:05:00,33.09,33.21,33.08,33.19,100200.0,20.8767,20.9524,20.8704,20.9398,100200.0
2009-05-01 11:10:00,33.19,33.28,33.19,33.28,66500.0,20.9398,20.9966,20.9398,20.9966,66500.0
2009-05-01 11:15:00,33.27,33.38,33.27,33.34,245800.0,20.9903,21.0597,20.9903,21.0344,245800.0
2009-05-01 11:20:00,33.35,33.38,33.32,33.37,53900.0,21.0408,21.0597,21.0218,21.0534,53900.0
2009-05-01 11:25:00,33.37,33.43,33.36,33.42,121800.0,21.0534,21.0912,21.0471,21.0849,121800.0
2009-05-01 11:30:00,33.42,33.43,33.41,33.43,54400.0,21.0849,21.0912,21.0786,21.0912,54400.0
2009-05-01 11:35:00,33.42,33.43,33.36,33.38,102900.0,21.0849,21.0912,21.0471,21.0597,102900.0
2009-05-01 11:40:00,33.38,33.41,33.37,33.39,72500.0,21.0597,21.0786,21.0534,21.066,72500.0
2009-05-01 11:45:00,33.39,33.39,33.33,33.38,73900.0,21.066,21.066,21.0281,21.0597,73900.0
2009-05-01 11:50:00,33.37,33.39,33.37,33.38,43900.0,21.0534,21.066,21.0534,21.0597,43900.0
2009-05-01 11:55:00,33.39,33.4,33.37,33.37,49900.0,21.066,21.0723,21.0534,21.0534,49900.0
2009-05-01 12:00:00,33.38,33.39,33.35,33.35,25300.0,21.0597,21.066,21.0408,21.0408,25300.0
2009-05-01 12:05:00,33.36,33.36,33.34,33.36,46700.0,21.0471,21.0471,21.0344,21.0471,46700.0
2009-05-01 12:10:00,33.35,33.41,33.34,33.41,53700.0,21.0408,21.0786,21.0344,21.0786,53700.0
2009-05-01 12:15:00,33.4,33.56,33.39,33.51,184100.0,21.0723,21.1732,21.066,21.1417,184100.0
2009-05-01 12:20:00,33.51,33.51,33.4,33.41,36100.0,21.1417,21.1417,21.0723,21.0786,36100.0
2009-05-01 12:25:00,33.41,33.41,33.35,33.36,111800.0,21.0786,21.0786,21.0408,21.0471,111800.0
2009-05-01 12:30:00,33.36,33.4,33.35,33.37,46000.0,21.0471,21.0723,21.0408,21.0534,46000.0
2009-05-01 12:35:00,33.36,33.51,33.36,33.49,45100.0,21.0471,21.1417,21.0471,21.1291,45100.0
2009-05-01 12:40:00,33.49,33.49,33.39,33.41,29000.0,21.1291,21.1291,21.066,21.0786,29000.0
2009-05-01 12:45:00,33.41,33.41,33.38,33.38,45300.0,21.0786,21.0786,21.0597,21.0597,45300.0
2009-05-01 12:50:00,33.39,33.43,33.35,33.38,86300.0,21.066,21.0912,21.0408,21.0597,86300.0
2009-05-01 12:55:00,33.39,33.41,33.36,33.36,72300.0,21.066,21.0786,21.0471,21.0471,72300.0
2009-05-01 13:00:00,33.36,33.38,33.35,33.35,29500.0,21.0471,21.0597,21.0408,21.0408,29500.0
2009-05-01 13:05:00,33.35,33.36,33.3,33.3,48000.0,21.0408,21.0471,21.0092,21.0092,48000.0
2009-05-01 13:10:00,33.3,33.3,33.28,33.28,32200.0,21.0092,21.0092,20.9966,20.9966,32200.0
2009-05-01 13:15:00,33.28,33.33,33.26,33.26,68200.0,20.9966,21.0281,20.984,20.984,68200.0
2009-05-01 13:20:00,33.26,33.27,33.25,33.25,28200.0,20.984,20.9903,20.9777,20.9777,28200.0
2009-05-01 13:25:00,33.26,33.31,33.25,33.3,26600.0,20.984,21.0155,20.9777,21.0092,26600.0
2009-05-01 13:30:00,33.31,33.33,33.29,33.31,24200.0,21.0155,21.0281,21.0029,21.0155,24200.0
2009-05-01 13:35:00,33.31,33.35,33.27,33.34,54100.0,21.0155,21.0408,20.9903,21.0344,54100.0
2009-05-01 13:40:00,33.33,33.38,33.32,33.33,31500.0,21.0281,21.0597,21.0218,21.0281,31500.0
2009-05-01 13:45:00,33.33,33.34,33.32,33.33,26200.0,21.0281,21.0344,21.0218,21.0281,26200.0
2009-05-01 13:50:00,33.33,33.37,33.3,33.3,30400.0,21.0281,21.0534,21.0092,21.0092,30400.0
2009-05-01 13:55:00,33.31,33.31,33.27,33.28,21700.0,21.0155,21.0155,20.9903,20.9966,21700.0
2009-05-01 14:00:00,33.28,33.32,33.27,33.28,34800.0,20.9966,21.0218,20.9903,20.9966,34800.0
2009-05-01 14:05:00,33.29,33.35,33.28,33.34,36600.0,21.0029,21.0408,20.9966,21.0344,36600.0
2009-05-01 14:10:00,33.34,33.34,33.3,33.32,42200.0,21.0344,21.0344,21.0092,21.0218,42200.0
2009-05-01 14:15:00,33.31,33.33,33.31,33.31,14100.0,21.0155,21.0281,21.0155,21.0155,14100.0
2009-05-01 14:20:00,33.3,33.34,33.3,33.34,29200.0,21.0092,21.0344,21.0092,21.0344,29200.0
2009-05-01 14:25:00,33.33,33.43,33.33,33.37,67200.0,21.0281,21.0912,21.0281,21.0534,67200.0
2009-05-01 14:30:00,33.37,33.44,33.36,33.44,54600.0,21.0534,21.0975,21.0471,21.0975,54600.0
2009-05-01 14:35:00,33.43,33.54,33.43,33.5,121700.0,21.0912,21.1606,21.0912,21.1354,121700.0
2009-05-01 14:40:00,33.5,33.51,33.44,33.49,35600.0,21.1354,21.1417,21.0975,21.1291,35600.0
2009-05-01 14:45:00,33.48,33.51,33.46,33.47,41100.0,21.1228,21.1417,21.1102,21.1165,41100.0
2009-05-01 14:50:00,33.47,33.48,33.42,33.47,39000.0,21.1165,21.1228,21.0849,21.1165,39000.0
2009-05-01 14:55:00,33.46,33.47,33.44,33.47,47700.0,21.1102,21.1165,21.0975,21.1165,47700.0
2009-05-01 15:00:00,33.47,33.58,33.46,33.56,123500.0,21.1165,21.1859,21.1102,21.1732,123500.0
2009-05-01 15:05:00,33.56,33.56,33.45,33.45,52600.0,21.1732,21.1732,21.1038,21.1038,52600.0
2009-05-01 15:10:00,33.46,33.46,33.39,33.4,60700.0,21.1102,21.1102,21.066,21.0723,60700.0
2009-05-01 15:15:00,33.39,33.4,33.34,33.35,72100.0,21.066,21.0723,21.0344,21.0408,72100.0
2009-05-01 15:20:00,33.35,33.41,33.35,33.4,44000.0,21.0408,21.0786,21.0408,21.0723,44000.0
2009-05-01 15:25:00,33.4,33.4,33.34,33.35,64900.0,21.0723,21.0723,21.0344,21.0408,64900.0
2009-05-01 15:30:00,33.36,33.36,33.27,33.29,86200.0,21.0471,21.0471,20.9903,21.0029,86200.0
2009-05-01 15:35:00,33.3,33.43,33.29,33.43,135100.0,21.0092,21.0912,21.0029,21.0912,135100.0
2009-05-01 15:40:00,33.44,33.48,33.41,33.45,135500.0,21.0975,21.1228,21.0786,21.1038,135500.0
2009-05-01 15:45:00,33.45,33.5,33.44,33.46,203400.0,21.1038,21.1354,21.0975,21.1102,203400.0
2009-05-01 15:50:00,33.47,33.47,33.4,33.4,152400.0,21.1165,21.1165,21.0723,21.0723,152400.0
2009-05-01 15:55:00,33.4,33.47,33.37,33.47,232800.0,21.0723,21.1165,21.0534,21.1165,232800.0
2009-05-04 09:30:00,33.42,33.93,33.42,33.5,207600.0,21.0849,21.4067,21.0849,21.1354,207600.0
2009-05-04 09:35:00,33.52,33.55,33.41,33.52,73800.0,21.148,21.1669,21.0786,21.148,73800.0
2009-05-04 09:40:00,33.53,33.55,33.5,33.54,59400.0,21.1543,21.1669,21.1354,21.1606,59400.0
2009-05-04 09:45:00,33.53,33.54,33.33,33.34,73800.0,21.1543,21.1606,21.0281,21.0344,73800.0
2009-05-04 09:50:00,33.35,33.43,33.27,33.31,75200.0,21.0408,21.0912,20.9903,21.0155,75200.0
2009-05-04 09:55:00,33.31,33.37,33.29,33.37,49600.0,21.0155,21.0534,21.0029,21.0534,49600.0
2009-05-04 10:00:00,33.37,33.48,33.36,33.45,76100.0,21.0534,21.1228,21.0471,21.1038,76100.0
2009-05-04 10:05:00,33.45,33.46,33.42,33.42,154400.0,21.1038,21.1102,21.0849,21.0849,154400.0
2009-05-04 10:10:00,33.42,33.56,33.41,33.55,88800.0,21.0849,21.1732,21.0786,21.1669,88800.0
2009-05-04 10:15:00,33.55,33.71,33.55,33.7,142500.0,21.1669,21.2679,21.1669,21.2616,142500.0
2009-05-04 10:20:00,33.7,33.77,33.7,33.76,122600.0,21.2616,21.3057,21.2616,21.2994,122600.0
2009-05-04 10:25:00,33.75,33.8,33.75,33.8,42400.0,21.2931,21.3247,21.2931,21.3247,42400.0
2009-05-04 10:30:00,33.8,33.81,33.75,33.78,80700.0,21.3247,21.331,21.2931,21.312,80700.0
2009-05-04 10:35:00,33.78,33.79,33.74,33.76,32600.0,21.312,21.3184,21.2868,21.2994,32600.0
2009-05-04 10:40:00,33.75,33.88,33.75,33.87,144800.0,21.2931,21.3751,21.2931,21.3688,144800.0
2009-05-04 10:45:00,33.87,33.88,33.84,33.86,28900.0,21.3688,21.3751,21.3499,21.3625,28900.0
2009-05-04 10:50:00,33.86,33.89,33.85,33.88,65600.0,21.3625,21.3814,21.3562,21.3751,65600.0
2009-05-04 10:55:00,33.88,33.89,33.76,33.8,54300.0,21.3751,21.3814,21.2994,21.3247,54300.0
2009-05-04 11:00:00,33.8,33.82,33.74,33.82,74200.0,21.3247,21.3373,21.2868,21.3373,74200.0
2009-05-04 11:05:00,33.82,33.96,33.82,33.95,67200.0,21.3373,21.4256,21.3373,21.4193,67200.0
2009-05-04 11:10:00,33.95,33.99,33.92,33.93,52100.0,21.4193,21.4445,21.4004,21.4067,52100.0
2009-05-04 11:15:00,33.93,33.95,33.9,33.91,32100.0,21.4067,21.4193,21.3877,21.3941,32100.0
2009-05-04 11:20:00,33.91,33.93,33.85,33.85,32300.0,21.3941,21.4067,21.3562,21.3562,32300.0
2009-05-04 11:25:00,33.85,33.88,33.83,33.84,40800.0,21.3562,21.3751,21.3436,21.3499,40800.0
2009-05-04 11:30:00,33.84,33.9,33.84,33.89,22000.0,21.3499,21.3877,21.3499,21.3814,22000.0
2009-05-04 11:35:00,33.9,33.9,33.89,33.89,26600.0,21.3877,21.3877,21.3814,21.3814,26600.0
2009-05-04 11:40:00,33.88,33.88,33.8,33.81,45300.0,21.3751,21.3751,21.3247,21.331,45300.0
2009-05-04 11:45:00,33.8,33.82,33.8,33.82,24700.0,21.3247,21.3373,21.3247,21.3373,24700.0
2009-05-04 11:50:00,33.82,33.82,33.72,33.74,40000.0,21.3373,21.3373,21.2742,21.2868,40000.0
2009-05-04 11:55:00,33.75,33.79,33.75,33.77,30200.0,21.2931,21.3184,21.2931,21.3057,30200.0
2009-05-04 12:00:00,33.77,33.77,33.7,33.77,65600.0,21.3057,21.3057,21.2616,21.3057,65600.0
2009-05-04 12:05:00,33.76,33.82,33.73,33.74,54100.0,21.2994,21.3373,21.2805,21.2868,54100.0
2009-05-04 12:10:00,33.74,33.75,33.68,33.7,36900.0,21.2868,21.2931,21.249,21.2616,36900.0
2009-05-04 12:15:00,33.71,33.71,33.68,33.69,30300.0,21.2679,21.2679,21.249,21.2553,30300.0
2009-05-04 12:20:00,33.69,33.69,33.65,33.66,57300.0,21.2553,21.2553,21.23,21.2363,57300.0
2009-05-04 12:25:00,33.66,33.71,33.66,33.71,32500.0,21.2363,21.2679,21.2363,21.2679,32500.0
2009-05-04 12:30:00,33.71,33.77,33.71,33.74,38900.0,21.2679,21.3057,21.2679,21.2868,38900.0
2009-05-04 12:35:00,33.75,33.81,33.73,33.79,22300.0,21.2931,21.331,21.2805,21.3184,22300.0
2009-05-04 12:40:00,33.8,33.9,33.78,33.9,37600.0,21.3247,21.3877,21.312,21.3877,37600.0
2009-05-04 12:45:00,33.88,33.92,33.88,33.9,59000.0,21.3751,21.4004,21.3751,21.3877,59000.0
2009-05-04 12:50:00,33.89,33.9,33.8,33.81,42900.0,21.3814,21.3877,21.3247,21.331,42900.0
2009-05-04 12:55:00,33.81,33.81,33.73,33.74,26000.0,21.331,21.331,21.2805,21.2868,26000.0
2009-05-04 13:00:00,33.73,33.73,33.67,33.71,45400.0,21.2805,21.2805,21.2426,21.2679,45400.0
2009-05-04 13:05:00,33.71,33.77,33.71,33.75,29300.0,21.2679,21.3057,21.2679,21.2931,29300.0
2009-05-04 13:10:00,33.75,33.78,33.75,33.78,14300.0,21.2931,21.312,21.2931,21.312,14300.0
2009-05-04 13:15:00,33.78,33.78,33.69,33.69,34900.0,21.312,21.312,21.2553,21.2553,34900.0
2009-05-04 13:20:00,33.68,33.75,33.68,33.75,27700.0,21.249,21.2931,21.249,21.2931,27700.0
2009-05-04 13:25:00,33.75,33.75,33.69,33.69,39200.0,21.2931,21.2931,21.2553,21.2553,39200.0
2009-05-04 13:30:00,33.7,33.73,33.69,33.7,33000.0,21.2616,21.2805,21.2553,21.2616,33000.0
2009-05-04 13:35:00,33.71,33.72,33.68,33.71,42000.0,21.2679,21.2742,21.249,21.2679,42000.0
2009-05-04 13:40:00,33.72,33.74,33.72,33.74,30300.0,21.2742,21.2868,21.2742,21.2868,30300.0
2009-05-04 13:45:00,33.74,33.76,33.73,33.75,21900.0,21.2868,21.2994,21.2805,21.2931,21900.0
2009-05-04 13:50:00,33.75,33.75,33.73,33.74,36900.0,21.2931,21.2931,21.2805,21.2868,36900.0
2009-05-04 13:55:00,33.74,33.74,33.72,33.74,34000.0,21.2868,21.2868,21.2742,21.2868,34000.0
2009-05-04 14:00:00,33.74,33.74,33.68,33.73,74800.0,21.2868,21.2868,21.249,21.2805,74800.0
2009-05-04 14:05:00,33.73,33.75,33.71,33.72,76900.0,21.2805,21.2931,21.2679,21.2742,76900.0
2009-05-04 14:10:00,33.73,33.76,33.72,33.75,40200.0,21.2805,21.2994,21.2742,21.2931,40200.0
2009-05-04 14:15:00,33.75,33.75,33.74,33.75,39500.0,21.2931,21.2931,21.2868,21.2931,39500.0
2009-05-04 14:20:00,33.74,33.75,33.72,33.72,46400.0,21.2868,21.2931,21.2742,21.2742,46400.0
2009-05-04 14:25:00,33.72,33.73,33.68,33.7,61400.0,21.2742,21.2805,21.249,21.2616,61400.0
2009-05-04 14:30:00,33.7,33.7,33.69,33.7,27900.0,21.2616,21.2616,21.2553,21.2616,27900.0
2009-05-04 14:35:00,33.7,33.7,33.68,33.68,41000.0,21.2616,21.2616,21.249,21.249,41000.0
2009-05-04 14:40:00,33.69,33.69,33.67,33.69,38700.0,21.2553,21.2553,21.2426,21.2553,38700.0
2009-05-04 14:45:00,33.69,33.71,33.66,33.66,63800.0,21.2553,21.2679,21.2363,21.2363,63800.0
2009-05-04 14:50:00,33.66,33.67,33.61,33.62,74600.0,21.2363,21.2426,21.2048,21.2111,74600.0
2009-05-04 14:55:00,33.61,33.63,33.58,33.62,75100.0,21.2048,21.2174,21.1859,21.2111,75100.0
2009-05-04 15:00:00,33.62,33.69,33.59,33.69,65800.0,21.2111,21.2553,21.1922,21.2553,65800.0
2009-05-04 15:05:00,33.69,33.76,33.69,33.74,85100.0,21.2553,21.2994,21.2553,21.2868,85100.0
2009-05-04 15:10:00,33.74,33.76,33.73,33.75,74200.0,21.2868,21.2994,21.2805,21.2931,74200.0
2009-05-04 15:15:00,33.75,33.78,33.75,33.78,36800.0,21.2931,21.312,21.2931,21.312,36800.0
2009-05-04 15:20:00,33.78,33.8,33.77,33.78,56700.0,21.312,21.3247,21.3057,21.312,56700.0
2009-05-04 15:25:00,33.79,33.79,33.76,33.79,74000.0,21.3184,21.3184,21.2994,21.3184,74000.0
2009-05-04 15:30:00,33.78,33.8,33.73,33.73,114800.0,21.312,21.3247,21.2805,21.2805,114800.0
2009-05-04 15:35:00,33.73,33.75,33.67,33.7,132100.0,21.2805,21.2931,21.2426,21.2616,132100.0
2009-05-04 15:40:00,33.69,33.74,33.69,33.69,125600.0,21.2553,21.2868,21.2553,21.2553,125600.0
2009-05-04 15:45:00,33.7,33.71,33.67,33.69,127300.0,21.2616,21.2679,21.2426,21.2553,127300.0
2009-05-04 15:50:00,33.69,33.72,33.67,33.69,185800.0,21.2553,21.2742,21.2426,21.2553,185800.0
2009-05-04 15:55:00,33.69,33.82,33.68,33.82,218700.0,21.2553,21.3373,21.249,21.3373,218700.0
2009-05-05 09:30:00,34.5,34.65,34.05,34.13,312000.0,21.7663,21.8609,21.4824,21.5329,312000.0
2009-05-05 09:35:00,34.13,34.15,34.0,34.1,118200.0,21.5329,21.5455,21.4508,21.5139,118200.0
2009-05-05 09:40:00,34.11,34.11,33.95,34.09,134300.0,21.5202,21.5202,21.4193,21.5076,134300.0
2009-05-05 09:45:00,34.09,34.3,34.09,34.3,145700.0,21.5076,21.6401,21.5076,21.6401,145700.0
2009-05-05 09:50:00,34.32,34.4,34.22,34.39,54800.0,21.6527,21.7032,21.5896,21.6969,54800.0
2009-05-05 09:55:00,34.4,34.43,34.19,34.31,220600.0,21.7032,21.7221,21.5707,21.6464,220600.0
2009-05-05 10:00:00,34.3,34.35,34.22,34.35,60600.0,21.6401,21.6717,21.5896,21.6717,60600.0
2009-05-05 10:05:00,34.35,34.42,34.28,34.3,155900.0,21.6717,21.7158,21.6275,21.6401,155900.0
2009-05-05 10:10:00,34.29,34.34,34.29,34.33,50300.0,21.6338,21.6653,21.6338,21.659,50300.0
2009-05-05 10:15:00,34.33,34.38,34.3,34.38,59800.0,21.659,21.6906,21.6401,21.6906,59800.0
2009-05-05 10:20:00,34.38,34.45,34.34,34.4,214300.0,21.6906,21.7347,21.6653,21.7032,214300.0
2009-05-05 10:25:00,34.39,34.43,34.38,34.42,115500.0,21.6969,21.7221,21.6906,21.7158,115500.0
2009-05-05 10:30:00,34.42,34.43,34.25,34.31,95300.0,21.7158,21.7221,21.6086,21.6464,95300.0
2009-05-05 10:35:00,34.31,34.36,34.2,34.28,160300.0,21.6464,21.678,21.577,21.6275,160300.0
2009-05-05 10:40:00,34.29,34.33,34.26,34.32,103600.0,21.6338,21.659,21.6149,21.6527,103600.0
2009-05-05 10:45:00,34.31,34.33,34.3,34.3,54400.0,21.6464,21.659,21.6401,21.6401,54400.0
2009-05-05 10:50:00,34.31,34.31,34.25,34.29,62100.0,21.6464,21.6464,21.6086,21.6338,62100.0
2009-05-05 10:55:00,34.29,34.29,34.25,34.28,59800.0,21.6338,21.6338,21.6086,21.6275,59800.0
2009-05-05 11:00:00,34.28,34.37,34.28,34.34,47300.0,21.6275,21.6843,21.6275,21.6653,47300.0
2009-05-05 11:05:00,34.33,34.38,34.33,34.37,33800.0,21.659,21.6906,21.659,21.6843,33800.0
2009-05-05 11:10:00,34.36,34.37,34.29,34.3,30900.0,21.678,21.6843,21.6338,21.6401,30900.0
2009-05-05 11:15:00,34.3,34.33,34.29,34.31,31700.0,21.6401,21.659,21.6338,21.6464,31700.0
2009-05-05 11:20:00,34.31,34.4,34.3,34.39,45800.0,21.6464,21.7032,21.6401,21.6969,45800.0
2009-05-05 11:25:00,34.39,34.39,34.34,34.36,33600.0,21.6969,21.6969,21.6653,21.678,33600.0
2009-05-05 11:30:00,34.36,34.43,34.35,34.4,46000.0,21.678,21.7221,21.6717,21.7032,46000.0
2009-05-05 11:35:00,34.4,34.41,34.35,34.39,92500.0,21.7032,21.7095,21.6717,21.6969,92500.0
2009-05-05 11:40:00,34.39,34.42,34.33,34.33,96600.0,21.6969,21.7158,21.659,21.659,96600.0
2009-05-05 11:45:00,34.33,34.37,34.33,34.37,54300.0,21.659,21.6843,21.659,21.6843,54300.0
2009-05-05 11:50:00,34.37,34.43,34.36,34.43,59100.0,21.6843,21.7221,21.678,21.7221,59100.0
2009-05-05 11:55:00,34.42,34.48,34.41,34.45,63000.0,21.7158,21.7537,21.7095,21.7347,63000.0
2009-05-05 12:00:00,34.45,34.48,34.44,34.46,67400.0,21.7347,21.7537,21.7284,21.7411,67400.0
2009-05-05 12:05:00,34.45,34.46,34.44,34.45,28500.0,21.7347,21.7411,21.7284,21.7347,28500.0
2009-05-05 12:10:00,34.45,34.46,34.44,34.44,70600.0,21.7347,21.7411,21.7284,21.7284,70600.0
2009-05-05 12:15:00,34.45,34.45,34.4,34.41,34600.0,21.7347,21.7347,21.7032,21.7095,34600.0
2009-05-05 12:20:00,34.41,34.41,34.37,34.41,52600.0,21.7095,21.7095,21.6843,21.7095,52600.0
2009-05-05 12:25:00,34.4,34.42,34.4,34.42,17800.0,21.7032,21.7158,21.7032,21.7158,17800.0
2009-05-05 12:30:00,34.42,34.43,34.41,34.42,17100.0,21.7158,21.7221,21.7095,21.7158,17100.0
2009-05-05 12:35:00,34.42,34.43,34.4,34.4,49300.0,21.7158,21.7221,21.7032,21.7032,49300.0
2009-05-05 12:40:00,34.4,34.4,34.37,34.37,18500.0,21.7032,21.7032,21.6843,21.6843,18500.0
2009-05-05 12:45:00,34.37,34.38,34.36,34.37,19000.0,21.6843,21.6906,21.678,21.6843,19000.0
2009-05-05 12:50:00,34.36,34.39,34.35,34.39,24300.0,21.678,21.6969,21.6717,21.6969,24300.0
2009-05-05 12:55:00,34.38,34.42,34.38,34.39,22900.0,21.6906,21.7158,21.6906,21.6969,22900.0
2009-05-05 13:00:00,34.39,34.4,34.35,34.35,35100.0,21.6969,21.7032,21.6717,21.6717,35100.0
2009-05-05 13:05:00,34.35,34.36,34.35,34.36,46100.0,21.6717,21.678,21.6717,21.678,46100.0
2009-05-05 13:10:00,34.37,34.38,34.36,34.36,28900.0,21.6843,21.6906,21.678,21.678,28900.0
2009-05-05 13:15:00,34.36,34.38,34.36,34.36,40400.0,21.678,21.6906,21.678,21.678,40400.0
2009-05-05 13:20:00,34.37,34.37,34.35,34.35,28900.0,21.6843,21.6843,21.6717,21.6717,28900.0
2009-05-05 13:25:00,34.36,34.36,34.34,34.34,20700.0,21.678,21.678,21.6653,21.6653,20700.0
2009-05-05 13:30:00,34.34,34.37,34.34,34.34,28700.0,21.6653,21.6843,21.6653,21.6653,28700.0
2009-05-05 13:35:00,34.34,34.35,34.31,34.31,35900.0,21.6653,21.6717,21.6464,21.6464,35900.0
2009-05-05 13:40:00,34.32,34.33,34.26,34.28,44400.0,21.6527,21.659,21.6149,21.6275,44400.0
2009-05-05 13:45:00,34.28,34.28,34.24,34.25,38500.0,21.6275,21.6275,21.6023,21.6086,38500.0
2009-05-05 13:50:00,34.26,34.31,34.26,34.31,27900.0,21.6149,21.6464,21.6149,21.6464,27900.0
2009-05-05 13:55:00,34.3,34.31,34.25,34.27,52000.0,21.6401,21.6464,21.6086,21.6212,52000.0
2009-05-05 14:00:00,34.27,34.29,34.24,34.26,43500.0,21.6212,21.6338,21.6023,21.6149,43500.0
2009-05-05 14:05:00,34.26,34.28,34.25,34.28,17100.0,21.6149,21.6275,21.6086,21.6275,17100.0
2009-05-05 14:10:00,34.27,34.3,34.25,34.27,52400.0,21.6212,21.6401,21.6086,21.6212,52400.0
2009-05-05 14:15:00,34.26,34.35,34.26,34.3,138100.0,21.6149,21.6717,21.6149,21.6401,138100.0
2009-05-05 14:20:00,34.31,34.35,34.29,34.34,149200.0,21.6464,21.6717,21.6338,21.6653,149200.0
2009-05-05 14:25:00,34.34,34.35,34.25,34.27,106300.0,21.6653,21.6717,21.6086,21.6212,106300.0
2009-05-05 14:30:00,34.26,34.45,34.25,34.43,291400.0,21.6149,21.7347,21.6086,21.7221,291400.0
2009-05-05 14:35:00,34.43,34.72,34.42,34.71,763000.0,21.7221,21.9051,21.7158,21.8988,763000.0
2009-05-05 14:40:00,34.71,34.74,34.6,34.63,285900.0,21.8988,21.9177,21.8294,21.8483,285900.0
2009-05-05 14:45:00,34.63,34.69,34.58,34.66,157700.0,21.8483,21.8862,21.8168,21.8672,157700.0
2009-05-05 14:50:00,34.67,34.67,34.6,34.63,102400.0,21.8735,21.8735,21.8294,21.8483,102400.0
2009-05-05 14:55:00,34.62,34.79,34.62,34.66,205100.0,21.842,21.9493,21.842,21.8672,205100.0
2009-05-05 15:00:00,34.67,34.68,34.58,34.62,151100.0,21.8735,21.8799,21.8168,21.842,151100.0
2009-05-05 15:05:00,34.63,34.65,34.6,34.62,81200.0,21.8483,21.8609,21.8294,21.842,81200.0
2009-05-05 15:10:00,34.62,34.65,34.57,34.58,75900.0,21.842,21.8609,21.8105,21.8168,75900.0
2009-05-05 15:15:00,34.58,34.62,34.57,34.61,79100.0,21.8168,21.842,21.8105,21.8357,79100.0
2009-05-05 15:20:00,34.61,34.61,34.55,34.6,82000.0,21.8357,21.8357,21.7978,21.8294,82000.0
2009-05-05 15:25:00,34.61,34.69,34.6,34.66,118700.0,21.8357,21.8862,21.8294,21.8672,118700.0
2009-05-05 15:30:00,34.66,34.67,34.6,34.63,149300.0,21.8672,21.8735,21.8294,21.8483,149300.0
2009-05-05 15:35:00,34.63,34.64,34.53,34.58,155300.0,21.8483,21.8546,21.7852,21.8168,155300.0
2009-05-05 15:40:00,34.57,34.61,34.57,34.57,100400.0,21.8105,21.8357,21.8105,21.8105,100400.0
2009-05-05 15:45:00,34.58,34.6,34.57,34.59,109100.0,21.8168,21.8294,21.8105,21.8231,109100.0
2009-05-05 15:50:00,34.6,34.6,34.52,34.53,199900.0,21.8294,21.8294,21.7789,21.7852,199900.0
2009-05-05 15:55:00,34.53,34.58,34.46,34.55,361200.0,21.7852,21.8168,21.7411,21.7978,361200.0
2009-05-06 09:30:00,35.01,35.23,34.8,34.84,191600.0,22.0881,22.2269,21.9556,21.9808,191600.0
2009-05-06 09:35:00,34.85,34.91,34.64,34.65,98000.0,21.9871,22.025,21.8546,21.8609,98000.0
2009-05-06 09:40:00,34.65,34.71,34.61,34.64,61600.0,21.8609,21.8988,21.8357,21.8546,61600.0
2009-05-06 09:45:00,34.64,34.65,34.51,34.51,83100.0,21.8546,21.8609,21.7726,21.7726,83100.0
2009-05-06 09:50:00,34.52,34.52,34.32,34.33,119200.0,21.7789,21.7789,21.6527,21.659,119200.0
2009-05-06 09:55:00,34.33,34.43,34.31,34.31,102300.0,21.659,21.7221,21.6464,21.6464,102300.0
2009-05-06 10:00:00,34.32,34.34,34.25,34.29,115600.0,21.6527,21.6653,21.6086,21.6338,115600.0
2009-05-06 10:05:00,34.3,34.37,34.25,34.27,85800.0,21.6401,21.6843,21.6086,21.6212,85800.0
2009-05-06 10:10:00,34.26,34.33,34.26,34.28,80400.0,21.6149,21.659,21.6149,21.6275,80400.0
2009-05-06 10:15:00,34.27,34.27,34.11,34.19,132500.0,21.6212,21.6212,21.5202,21.5707,132500.0
2009-05-06 10:20:00,34.19,34.31,34.18,34.28,95600.0,21.5707,21.6464,21.5644,21.6275,95600.0
2009-05-06 10:25:00,34.28,34.3,34.2,34.24,78400.0,21.6275,21.6401,21.577,21.6023,78400.0
2009-05-06 10:30:00,34.23,34.33,34.23,34.28,103400.0,21.5959,21.659,21.5959,21.6275,103400.0
2009-05-06 10:35:00,34.28,34.3,34.28,34.29,45200.0,21.6275,21.6401,21.6275,21.6338,45200.0
2009-05-06 10:40:00,34.3,34.32,34.22,34.3,80700.0,21.6401,21.6527,21.5896,21.6401,80700.0
2009-05-06 10:45:00,34.31,34.41,34.25,34.39,79800.0,21.6464,21.7095,21.6086,21.6969,79800.0
2009-05-06 10:50:00,34.4,34.45,34.39,34.41,92500.0,21.7032,21.7347,21.6969,21.7095,92500.0
2009-05-06 10:55:00,34.41,34.45,34.41,34.45,65000.0,21.7095,21.7347,21.7095,21.7347,65000.0
2009-05-06 11:00:00,34.44,34.57,34.44,34.56,74400.0,21.7284,21.8105,21.7284,21.8041,74400.0
2009-05-06 11:05:00,34.55,34.55,34.47,34.5,99100.0,21.7978,21.7978,21.7474,21.7663,99100.0
2009-05-06 11:10:00,34.51,34.54,34.5,34.53,64000.0,21.7726,21.7915,21.7663,21.7852,64000.0
2009-05-06 11:15:00,34.52,34.52,34.42,34.42,37800.0,21.7789,21.7789,21.7158,21.7158,37800.0
2009-05-06 11:20:00,34.43,34.43,34.37,34.37,37200.0,21.7221,21.7221,21.6843,21.6843,37200.0
2009-05-06 11:25:00,34.38,34.44,34.37,34.44,49400.0,21.6906,21.7284,21.6843,21.7284,49400.0
2009-05-06 11:30:00,34.44,34.5,34.41,34.41,57000.0,21.7284,21.7663,21.7095,21.7095,57000.0
2009-05-06 11:35:00,34.41,34.46,34.38,34.45,94600.0,21.7095,21.7411,21.6906,21.7347,94600.0
2009-05-06 11:40:00,34.44,34.45,34.36,34.37,19200.0,21.7284,21.7347,21.678,21.6843,19200.0
2009-05-06 11:45:00,34.37,34.37,34.35,34.35,14500.0,21.6843,21.6843,21.6717,21.6717,14500.0
2009-05-06 11:50:00,34.35,34.35,34.32,34.33,24400.0,21.6717,21.6717,21.6527,21.659,24400.0
2009-05-06 11:55:00,34.33,34.45,34.32,34.44,35000.0,21.659,21.7347,21.6527,21.7284,35000.0
2009-05-06 12:00:00,34.45,34.45,34.31,34.31,35700.0,21.7347,21.7347,21.6464,21.6464,35700.0
2009-05-06 12:05:00,34.32,34.34,34.29,34.32,41800.0,21.6527,21.6653,21.6338,21.6527,41800.0
2009-05-06 12:10:00,34.33,34.34,34.3,34.31,32500.0,21.659,21.6653,21.6401,21.6464,32500.0
2009-05-06 12:15:00,34.31,34.37,34.31,34.36,35700.0,21.6464,21.6843,21.6464,21.678,35700.0
2009-05-06 12:20:00,34.35,34.35,34.27,34.27,52900.0,21.6717,21.6717,21.6212,21.6212,52900.0
2009-05-06 12:25:00,34.28,34.29,34.26,34.29,35100.0,21.6275,21.6338,21.6149,21.6338,35100.0
2009-05-06 12:30:00,34.28,34.29,34.25,34.26,26400.0,21.6275,21.6338,21.6086,21.6149,26400.0
2009-05-06 12:35:00,34.25,34.26,34.18,34.18,58700.0,21.6086,21.6149,21.5644,21.5644,58700.0
2009-05-06 12:40:00,34.19,34.2,34.17,34.18,54100.0,21.5707,21.577,21.5581,21.5644,54100.0
2009-05-06 12:45:00,34.18,34.18,34.15,34.16,36300.0,21.5644,21.5644,21.5455,21.5518,36300.0
2009-05-06 12:50:00,34.16,34.18,34.15,34.17,25800.0,21.5518,21.5644,21.5455,21.5581,25800.0
2009-05-06 12:55:00,34.17,34.17,34.11,34.12,63500.0,21.5581,21.5581,21.5202,21.5265,63500.0
2009-05-06 13:00:00,34.11,34.12,34.07,34.11,54100.0,21.5202,21.5265,21.495,21.5202,54100.0
2009-05-06 13:05:00,34.11,34.16,34.06,34.08,51800.0,21.5202,21.5518,21.4887,21.5013,51800.0
2009-05-06 13:10:00,34.07,34.09,34.06,34.09,32300.0,21.495,21.5076,21.4887,21.5076,32300.0
2009-05-06 13:15:00,34.09,34.19,34.08,34.18,46000.0,21.5076,21.5707,21.5013,21.5644,46000.0
2009-05-06 13:20:00,34.19,34.25,34.17,34.17,64800.0,21.5707,21.6086,21.5581,21.5581,64800.0
2009-05-06 13:25:00,34.18,34.31,34.17,34.3,87200.0,21.5644,21.6464,21.5581,21.6401,87200.0
2009-05-06 13:30:00,34.31,34.35,34.3,34.33,65400.0,21.6464,21.6717,21.6401,21.659,65400.0
2009-05-06 13:35:00,34.34,34.36,34.33,34.34,45600.0,21.6653,21.678,21.659,21.6653,45600.0
2009-05-06 13:40:00,34.34,34.42,34.34,34.4,65800.0,21.6653,21.7158,21.6653,21.7032,65800.0
2009-05-06 13:45:00,34.41,34.45,34.39,34.41,64600.0,21.7095,21.7347,21.6969,21.7095,64600.0
2009-05-06 13:50:00,34.41,34.55,34.4,34.47,79900.0,21.7095,21.7978,21.7032,21.7474,79900.0
2009-05-06 13:55:00,34.47,34.57,34.47,34.56,61100.0,21.7474,21.8105,21.7474,21.8041,61100.0
2009-05-06 14:00:00,34.56,34.56,34.47,34.49,71100.0,21.8041,21.8041,21.7474,21.76,71100.0
2009-05-06 14:05:00,34.49,34.53,34.47,34.5,54600.0,21.76,21.7852,21.7474,21.7663,54600.0
2009-05-06 14:10:00,34.5,34.51,34.42,34.43,47500.0,21.7663,21.7726,21.7158,21.7221,47500.0
2009-05-06 14:15:00,34.44,34.44,34.4,34.43,62500.0,21.7284,21.7284,21.7032,21.7221,62500.0
2009-05-06 14:20:00,34.43,34.46,34.42,34.45,55600.0,21.7221,21.7411,21.7158,21.7347,55600.0
2009-05-06 14:25:00,34.45,34.46,34.36,34.38,95900.0,21.7347,21.7411,21.678,21.6906,95900.0
2009-05-06 14:30:00,34.39,34.44,34.38,34.4,52200.0,21.6969,21.7284,21.6906,21.7032,52200.0
2009-05-06 14:35:00,34.41,34.41,34.39,34.39,29600.0,21.7095,21.7095,21.6969,21.6969,29600.0
2009-05-06 14:40:00,34.4,34.4,34.35,34.37,70400.0,21.7032,21.7032,21.6717,21.6843,70400.0
2009-05-06 14:45:00,34.37,34.39,34.35,34.38,58100.0,21.6843,21.6969,21.6717,21.6906,58100.0
2009-05-06 14:50:00,34.38,34.39,34.35,34.36,39100.0,21.6906,21.6969,21.6717,21.678,39100.0
2009-05-06 14:55:00,34.36,34.38,34.36,34.37,51000.0,21.678,21.6906,21.678,21.6843,51000.0
2009-05-06 15:00:00,34.37,34.4,34.34,34.34,75200.0,21.6843,21.7032,21.6653,21.6653,75200.0
2009-05-06 15:05:00,34.34,34.36,34.31,34.33,46400.0,21.6653,21.678,21.6464,21.659,46400.0
2009-05-06 15:10:00,34.33,34.39,34.33,34.35,51100.0,21.659,21.6969,21.659,21.6717,51100.0
2009-05-06 15:15:00,34.36,34.36,34.3,34.32,38500.0,21.678,21.678,21.6401,21.6527,38500.0
2009-05-06 15:20:00,34.31,34.36,34.27,34.28,59600.0,21.6464,21.678,21.6212,21.6275,59600.0
2009-05-06 15:25:00,34.27,34.38,34.25,34.32,70200.0,21.6212,21.6906,21.6086,21.6527,70200.0
2009-05-06 15:30:00,34.32,34.4,34.31,34.37,67000.0,21.6527,21.7032,21.6464,21.6843,67000.0
2009-05-06 15:35:00,34.38,34.38,34.22,34.27,98300.0,21.6906,21.6906,21.5896,21.6212,98300.0
2009-05-06 15:40:00,34.28,34.45,34.28,34.44,105000.0,21.6275,21.7347,21.6275,21.7284,105000.0
2009-05-06 15:45:00,34.44,34.44,34.33,34.41,106800.0,21.7284,21.7284,21.659,21.7095,106800.0
2009-05-06 15:50:00,34.42,34.42,34.25,34.27,137700.0,21.7158,21.7158,21.6086,21.6212,137700.0
2009-05-06 15:55:00,34.28,34.4,34.28,34.4,211200.0,21.6275,21.7032,21.6275,21.7032,211200.0
2009-05-07 09:30:00,34.73,34.75,34.53,34.75,186500.0,21.9114,21.924,21.7852,21.924,186500.0
2009-05-07 09:35:00,34.75,35.0,34.74,34.99,202200.0,21.924,22.0817,21.9177,22.0754,202200.0
2009-05-07 09:40:00,34.99,35.0,34.95,34.98,140000.0,22.0754,22.0817,22.0502,22.0691,140000.0
2009-05-07 09:45:00,34.98,35.09,34.95,34.96,245700.0,22.0691,22.1385,22.0502,22.0565,245700.0
2009-05-07 09:50:00,34.96,35.15,34.96,34.99,182400.0,22.0565,22.1764,22.0565,22.0754,182400.0
2009-05-07 09:55:00,34.99,35.05,34.96,34.98,162800.0,22.0754,22.1133,22.0565,22.0691,162800.0
2009-05-07 10:00:00,34.98,35.06,34.98,35.05,107800.0,22.0691,22.1196,22.0691,22.1133,107800.0
2009-05-07 10:05:00,35.05,35.13,34.97,35.09,151800.0,22.1133,22.1638,22.0628,22.1385,151800.0
2009-05-07 10:10:00,35.1,35.12,34.99,35.03,129900.0,22.1448,22.1575,22.0754,22.1007,129900.0
2009-05-07 10:15:00,35.04,35.27,35.03,35.26,105100.0,22.107,22.2521,22.1007,22.2458,105100.0
2009-05-07 10:20:00,35.27,35.38,35.26,35.32,220200.0,22.2521,22.3215,22.2458,22.2836,220200.0
2009-05-07 10:25:00,35.34,35.34,35.23,35.28,114800.0,22.2963,22.2963,22.2269,22.2584,114800.0
2009-05-07 10:30:00,35.29,35.31,35.25,35.3,106800.0,22.2647,22.2773,22.2395,22.271,106800.0
2009-05-07 10:35:00,35.3,35.44,35.28,35.42,193400.0,22.271,22.3593,22.2584,22.3467,193400.0
2009-05-07 10:40:00,35.41,35.58,35.41,35.58,289400.0,22.3404,22.4477,22.3404,22.4477,289400.0
2009-05-07 10:45:00,35.57,35.69,35.5,35.68,196900.0,22.4414,22.5171,22.3972,22.5108,196900.0
2009-05-07 10:50:00,35.69,35.78,35.65,35.72,209500.0,22.5171,22.5739,22.4918,22.536,209500.0
2009-05-07 10:55:00,35.73,35.73,35.42,35.43,133800.0,22.5423,22.5423,22.3467,22.353,133800.0
2009-05-07 11:00:00,35.42,35.56,35.36,35.56,103700.0,22.3467,22.4351,22.3089,22.4351,103700.0
2009-05-07 11:05:00,35.56,35.63,35.52,35.62,74900.0,22.4351,22.4792,22.4098,22.4729,74900.0
2009-05-07 11:10:00,35.61,35.65,35.57,35.61,99800.0,22.4666,22.4918,22.4414,22.4666,99800.0
2009-05-07 11:15:00,35.62,35.69,35.61,35.65,85200.0,22.4729,22.5171,22.4666,22.4918,85200.0
2009-05-07 11:20:00,35.65,35.7,35.62,35.69,101400.0,22.4918,22.5234,22.4729,22.5171,101400.0
2009-05-07 11:25:00,35.68,35.68,35.54,35.63,118400.0,22.5108,22.5108,22.4224,22.4792,118400.0
2009-05-07 11:30:00,35.62,35.63,35.49,35.55,104300.0,22.4729,22.4792,22.3909,22.4287,104300.0
2009-05-07 11:35:00,35.55,35.58,35.47,35.47,103200.0,22.4287,22.4477,22.3783,22.3783,103200.0
2009-05-07 11:40:00,35.47,35.55,35.47,35.49,104000.0,22.3783,22.4287,22.3783,22.3909,104000.0
2009-05-07 11:45:00,35.49,35.5,35.42,35.43,76400.0,22.3909,22.3972,22.3467,22.353,76400.0
2009-05-07 11:50:00,35.44,35.47,35.42,35.45,74600.0,22.3593,22.3783,22.3467,22.3657,74600.0
2009-05-07 11:55:00,35.44,35.45,35.43,35.43,43600.0,22.3593,22.3657,22.353,22.353,43600.0
2009-05-07 12:00:00,35.43,35.44,35.31,35.37,111900.0,22.353,22.3593,22.2773,22.3152,111900.0
2009-05-07 12:05:00,35.37,35.45,35.36,35.43,118100.0,22.3152,22.3657,22.3089,22.353,118100.0
2009-05-07 12:10:00,35.43,35.49,35.42,35.44,72700.0,22.353,22.3909,22.3467,22.3593,72700.0
2009-05-07 12:15:00,35.43,35.44,35.41,35.43,46700.0,22.353,22.3593,22.3404,22.353,46700.0
2009-05-07 12:20:00,35.43,35.49,35.42,35.48,164300.0,22.353,22.3909,22.3467,22.3846,164300.0
2009-05-07 12:25:00,35.49,35.5,35.46,35.46,45900.0,22.3909,22.3972,22.372,22.372,45900.0
2009-05-07 12:30:00,35.47,35.5,35.46,35.49,54000.0,22.3783,22.3972,22.372,22.3909,54000.0
2009-05-07 12:35:00,35.5,35.5,35.45,35.45,95100.0,22.3972,22.3972,22.3657,22.3657,95100.0
2009-05-07 12:40:00,35.46,35.5,35.45,35.48,74500.0,22.372,22.3972,22.3657,22.3846,74500.0
2009-05-07 12:45:00,35.48,35.51,35.47,35.49,119900.0,22.3846,22.4035,22.3783,22.3909,119900.0
2009-05-07 12:50:00,35.5,35.55,35.49,35.5,62400.0,22.3972,22.4287,22.3909,22.3972,62400.0
2009-05-07 12:55:00,35.5,35.58,35.49,35.58,51800.0,22.3972,22.4477,22.3909,22.4477,51800.0
2009-05-07 13:00:00,35.58,35.59,35.44,35.44,102000.0,22.4477,22.454,22.3593,22.3593,102000.0
2009-05-07 13:05:00,35.45,35.55,35.45,35.54,52800.0,22.3657,22.4287,22.3657,22.4224,52800.0
2009-05-07 13:10:00,35.54,35.55,35.52,35.53,31200.0,22.4224,22.4287,22.4098,22.4161,31200.0
2009-05-07 13:15:00,35.53,35.59,35.52,35.59,48500.0,22.4161,22.454,22.4098,22.454,48500.0
2009-05-07 13:20:00,35.59,35.63,35.58,35.61,66500.0,22.454,22.4792,22.4477,22.4666,66500.0
2009-05-07 13:25:00,35.62,35.69,35.62,35.69,80600.0,22.4729,22.5171,22.4729,22.5171,80600.0
2009-05-07 13:30:00,35.69,35.8,35.69,35.79,132100.0,22.5171,22.5865,22.5171,22.5802,132100.0
2009-05-07 13:35:00,35.79,35.88,35.78,35.87,141200.0,22.5802,22.6369,22.5739,22.6306,141200.0
2009-05-07 13:40:00,35.87,35.88,35.74,35.74,100300.0,22.6306,22.6369,22.5486,22.5486,100300.0
2009-05-07 13:45:00,35.75,35.78,35.72,35.76,134100.0,22.5549,22.5739,22.536,22.5612,134100.0
2009-05-07 13:50:00,35.76,35.79,35.73,35.78,126200.0,22.5612,22.5802,22.5423,22.5739,126200.0
2009-05-07 13:55:00,35.78,35.81,35.77,35.8,52400.0,22.5739,22.5928,22.5675,22.5865,52400.0
2009-05-07 14:00:00,35.8,35.91,35.79,35.87,152600.0,22.5865,22.6559,22.5802,22.6306,152600.0
2009-05-07 14:05:00,35.87,35.93,35.86,35.87,142200.0,22.6306,22.6685,22.6243,22.6306,142200.0
2009-05-07 14:10:00,35.87,35.89,35.73,35.74,65700.0,22.6306,22.6433,22.5423,22.5486,65700.0
2009-05-07 14:15:00,35.74,35.85,35.74,35.85,114500.0,22.5486,22.618,22.5486,22.618,114500.0
2009-05-07 14:20:00,35.85,35.87,35.84,35.86,58300.0,22.618,22.6306,22.6117,22.6243,58300.0
2009-05-07 14:25:00,35.87,35.9,35.87,35.89,124300.0,22.6306,22.6496,22.6306,22.6433,124300.0
2009-05-07 14:30:00,35.9,35.9,35.86,35.86,74900.0,22.6496,22.6496,22.6243,22.6243,74900.0
2009-05-07 14:35:00,35.86,35.89,35.79,35.81,114700.0,22.6243,22.6433,22.5802,22.5928,114700.0
2009-05-07 14:40:00,35.81,35.85,35.79,35.84,91700.0,22.5928,22.618,22.5802,22.6117,91700.0
2009-05-07 14:45:00,35.85,35.9,35.85,35.9,113300.0,22.618,22.6496,22.618,22.6496,113300.0
2009-05-07 14:50:00,35.91,35.94,35.84,35.84,141200.0,22.6559,22.6748,22.6117,22.6117,141200.0
2009-05-07 14:55:00,35.84,35.92,35.83,35.88,77900.0,22.6117,22.6622,22.6054,22.6369,77900.0
2009-05-07 15:00:00,35.88,35.96,35.85,35.96,179000.0,22.6369,22.6874,22.618,22.6874,179000.0
2009-05-07 15:05:00,35.96,35.96,35.87,35.91,108200.0,22.6874,22.6874,22.6306,22.6559,108200.0
2009-05-07 15:10:00,35.91,35.92,35.78,35.78,222700.0,22.6559,22.6622,22.5739,22.5739,222700.0
2009-05-07 15:15:00,35.78,35.81,35.74,35.76,237500.0,22.5739,22.5928,22.5486,22.5612,237500.0
2009-05-07 15:20:00,35.76,35.83,35.72,35.82,149300.0,22.5612,22.6054,22.536,22.5991,149300.0
2009-05-07 15:25:00,35.82,35.83,35.79,35.79,134200.0,22.5991,22.6054,22.5802,22.5802,134200.0
2009-05-07 15:30:00,35.79,35.8,35.61,35.61,245400.0,22.5802,22.5865,22.4666,22.4666,245400.0
2009-05-07 15:35:00,35.61,35.82,35.6,35.81,203200.0,22.4666,22.5991,22.4603,22.5928,203200.0
2009-05-07 15:40:00,35.79,35.89,35.78,35.84,261400.0,22.5802,22.6433,22.5739,22.6117,261400.0
2009-05-07 15:45:00,35.84,35.88,35.81,35.87,194600.0,22.6117,22.6369,22.5928,22.6306,194600.0
2009-05-07 15:50:00,35.86,35.87,35.72,35.83,384600.0,22.6243,22.6306,22.536,22.6054,384600.0
2009-05-07 15:55:00,35.83,35.9,35.78,35.85,431500.0,22.6054,22.6496,22.5739,22.618,431500.0
2009-05-08 09:30:00,36.32,36.32,36.07,36.15,137500.0,22.9145,22.9145,22.7568,22.8073,137500.0
2009-05-08 09:35:00,36.16,36.57,36.14,36.5,169000.0,22.8136,23.0723,22.801,23.0281,169000.0
2009-05-08 09:40:00,36.5,36.51,36.41,36.51,237700.0,23.0281,23.0344,22.9713,23.0344,237700.0
2009-05-08 09:45:00,36.51,36.65,36.49,36.54,164500.0,23.0344,23.1227,23.0218,23.0533,164500.0
2009-05-08 09:50:00,36.55,36.56,36.37,36.4,128800.0,23.0597,23.066,22.9461,22.965,128800.0
2009-05-08 09:55:00,36.4,36.43,36.28,36.29,141400.0,22.965,22.9839,22.8893,22.8956,141400.0
2009-05-08 10:00:00,36.29,36.32,36.19,36.3,113600.0,22.8956,22.9145,22.8325,22.9019,113600.0
2009-05-08 10:05:00,36.29,36.35,36.2,36.21,173000.0,22.8956,22.9335,22.8388,22.8451,173000.0
2009-05-08 10:10:00,36.22,36.25,36.14,36.2,174000.0,22.8515,22.8704,22.801,22.8388,174000.0
2009-05-08 10:15:00,36.19,36.28,36.09,36.24,177800.0,22.8325,22.8893,22.7694,22.8641,177800.0
2009-05-08 10:20:00,36.23,36.28,36.18,36.24,49900.0,22.8578,22.8893,22.8262,22.8641,49900.0
2009-05-08 10:25:00,36.24,36.27,36.17,36.22,75000.0,22.8641,22.883,22.8199,22.8515,75000.0
2009-05-08 10:30:00,36.21,36.26,36.19,36.25,89200.0,22.8451,22.8767,22.8325,22.8704,89200.0
2009-05-08 10:35:00,36.25,36.3,36.22,36.27,105400.0,22.8704,22.9019,22.8515,22.883,105400.0
2009-05-08 10:40:00,36.26,36.27,36.18,36.24,63500.0,22.8767,22.883,22.8262,22.8641,63500.0
2009-05-08 10:45:00,36.23,36.25,36.15,36.18,75700.0,22.8578,22.8704,22.8073,22.8262,75700.0
2009-05-08 10:50:00,36.17,36.27,36.14,36.26,127300.0,22.8199,22.883,22.801,22.8767,127300.0
2009-05-08 10:55:00,36.26,36.3,36.19,36.27,85900.0,22.8767,22.9019,22.8325,22.883,85900.0
2009-05-08 11:00:00,36.26,36.32,36.2,36.21,109900.0,22.8767,22.9145,22.8388,22.8451,109900.0
2009-05-08 11:05:00,36.21,36.22,36.12,36.14,88700.0,22.8451,22.8515,22.7884,22.801,88700.0
2009-05-08 11:10:00,36.13,36.17,36.11,36.15,58900.0,22.7947,22.8199,22.7821,22.8073,58900.0
2009-05-08 11:15:00,36.17,36.19,36.1,36.11,158300.0,22.8199,22.8325,22.7757,22.7821,158300.0
2009-05-08 11:20:00,36.12,36.12,36.04,36.05,205300.0,22.7884,22.7884,22.7379,22.7442,205300.0
2009-05-08 11:25:00,36.05,36.05,35.95,35.98,132800.0,22.7442,22.7442,22.6811,22.7,132800.0
2009-05-08 11:30:00,35.98,36.02,35.98,35.99,45800.0,22.7,22.7253,22.7,22.7063,45800.0
2009-05-08 11:35:00,35.99,36.01,35.89,35.89,72800.0,22.7063,22.719,22.6433,22.6433,72800.0
2009-05-08 11:40:00,35.89,36.0,35.89,35.96,69200.0,22.6433,22.7127,22.6433,22.6874,69200.0
2009-05-08 11:45:00,35.97,36.0,35.96,36.0,44600.0,22.6937,22.7127,22.6874,22.7127,44600.0
2009-05-08 11:50:00,36.0,36.02,35.99,36.0,51800.0,22.7127,22.7253,22.7063,22.7127,51800.0
2009-05-08 11:55:00,36.0,36.01,36.0,36.01,28400.0,22.7127,22.719,22.7127,22.719,28400.0
2009-05-08 12:00:00,36.01,36.06,36.0,36.01,66400.0,22.719,22.7505,22.7127,22.719,66400.0
2009-05-08 12:05:00,36.01,36.08,36.0,36.06,83200.0,22.719,22.7631,22.7127,22.7505,83200.0
2009-05-08 12:10:00,36.06,36.09,36.0,36.0,31100.0,22.7505,22.7694,22.7127,22.7127,31100.0
2009-05-08 12:15:00,36.0,36.06,36.0,36.02,49400.0,22.7127,22.7505,22.7127,22.7253,49400.0
2009-05-08 12:20:00,36.02,36.05,36.0,36.03,41300.0,22.7253,22.7442,22.7127,22.7316,41300.0
2009-05-08 12:25:00,36.03,36.12,36.03,36.09,69900.0,22.7316,22.7884,22.7316,22.7694,69900.0
2009-05-08 12:30:00,36.1,36.14,36.07,36.14,44600.0,22.7757,22.801,22.7568,22.801,44600.0
2009-05-08 12:35:00,36.13,36.15,36.08,36.14,57500.0,22.7947,22.8073,22.7631,22.801,57500.0
2009-05-08 12:40:00,36.14,36.2,36.14,36.2,40500.0,22.801,22.8388,22.801,22.8388,40500.0
2009-05-08 12:45:00,36.2,36.2,36.14,36.15,38900.0,22.8388,22.8388,22.801,22.8073,38900.0
2009-05-08 12:50:00,36.15,36.16,36.13,36.15,44300.0,22.8073,22.8136,22.7947,22.8073,44300.0
2009-05-08 12:55:00,36.14,36.32,36.14,36.28,85600.0,22.801,22.9145,22.801,22.8893,85600.0
2009-05-08 13:00:00,36.28,36.29,36.24,36.25,29300.0,22.8893,22.8956,22.8641,22.8704,29300.0
2009-05-08 13:05:00,36.24,36.24,36.07,36.07,52600.0,22.8641,22.8641,22.7568,22.7568,52600.0
2009-05-08 13:10:00,36.07,36.12,36.05,36.11,43800.0,22.7568,22.7884,22.7442,22.7821,43800.0
2009-05-08 13:15:00,36.11,36.14,36.09,36.14,27800.0,22.7821,22.801,22.7694,22.801,27800.0
2009-05-08 13:20:00,36.14,36.19,36.1,36.15,43900.0,22.801,22.8325,22.7757,22.8073,43900.0
2009-05-08 13:25:00,36.15,36.16,36.07,36.07,30100.0,22.8073,22.8136,22.7568,22.7568,30100.0
2009-05-08 13:30:00,36.07,36.08,36.04,36.06,36200.0,22.7568,22.7631,22.7379,22.7505,36200.0
2009-05-08 13:35:00,36.06,36.06,36.01,36.01,53500.0,22.7505,22.7505,22.719,22.719,53500.0
2009-05-08 13:40:00,36.01,36.01,35.98,35.98,58300.0,22.719,22.719,22.7,22.7,58300.0
2009-05-08 13:45:00,35.98,36.04,35.96,36.01,91800.0,22.7,22.7379,22.6874,22.719,91800.0
2009-05-08 13:50:00,36.02,36.02,35.98,36.01,46200.0,22.7253,22.7253,22.7,22.719,46200.0
2009-05-08 13:55:00,36.01,36.02,36.0,36.01,29800.0,22.719,22.7253,22.7127,22.719,29800.0
2009-05-08 14:00:00,36.02,36.04,36.01,36.04,26600.0,22.7253,22.7379,22.719,22.7379,26600.0
2009-05-08 14:05:00,36.04,36.06,36.0,36.0,55500.0,22.7379,22.7505,22.7127,22.7127,55500.0
2009-05-08 14:10:00,36.01,36.05,35.99,36.01,64300.0,22.719,22.7442,22.7063,22.719,64300.0
2009-05-08 14:15:00,36.01,36.04,35.99,36.0,63800.0,22.719,22.7379,22.7063,22.7127,63800.0
2009-05-08 14:20:00,36.0,36.02,35.99,36.01,41600.0,22.7127,22.7253,22.7063,22.719,41600.0
2009-05-08 14:25:00,36.01,36.02,35.98,35.99,45200.0,22.719,22.7253,22.7,22.7063,45200.0
2009-05-08 14:30:00,35.99,36.05,35.99,36.04,40800.0,22.7063,22.7442,22.7063,22.7379,40800.0
2009-05-08 14:35:00,36.05,36.05,36.03,36.04,24900.0,22.7442,22.7442,22.7316,22.7379,24900.0
2009-05-08 14:40:00,36.04,36.04,36.0,36.03,40400.0,22.7379,22.7379,22.7127,22.7316,40400.0
2009-05-08 14:45:00,36.04,36.19,36.03,36.19,54000.0,22.7379,22.8325,22.7316,22.8325,54000.0
2009-05-08 14:50:00,36.18,36.2,36.12,36.15,50600.0,22.8262,22.8388,22.7884,22.8073,50600.0
2009-05-08 14:55:00,36.14,36.15,36.1,36.12,54200.0,22.801,22.8073,22.7757,22.7884,54200.0
2009-05-08 15:00:00,36.12,36.17,36.02,36.03,51700.0,22.7884,22.8199,22.7253,22.7316,51700.0
2009-05-08 15:05:00,36.03,36.03,35.96,35.97,77200.0,22.7316,22.7316,22.6874,22.6937,77200.0
2009-05-08 15:10:00,35.97,36.01,35.97,35.98,65800.0,22.6937,22.719,22.6937,22.7,65800.0
2009-05-08 15:15:00,35.98,35.98,35.91,35.92,59800.0,22.7,22.7,22.6559,22.6622,59800.0
2009-05-08 15:20:00,35.92,35.94,35.9,35.92,108000.0,22.6622,22.6748,22.6496,22.6622,108000.0
2009-05-08 15:25:00,35.93,35.94,35.88,35.89,90600.0,22.6685,22.6748,22.6369,22.6433,90600.0
2009-05-08 15:30:00,35.88,35.91,35.8,35.84,110200.0,22.6369,22.6559,22.5865,22.6117,110200.0
2009-05-08 15:35:00,35.84,35.85,35.79,35.82,115400.0,22.6117,22.618,22.5802,22.5991,115400.0
2009-05-08 15:40:00,35.83,35.93,35.82,35.93,178600.0,22.6054,22.6685,22.5991,22.6685,178600.0
2009-05-08 15:45:00,35.93,35.93,35.82,35.82,132000.0,22.6685,22.6685,22.5991,22.5991,132000.0
2009-05-08 15:50:00,35.82,35.86,35.75,35.83,233500.0,22.5991,22.6243,22.5549,22.6054,233500.0
2009-05-08 15:55:00,35.83,35.98,35.83,35.96,310800.0,22.6054,22.7,22.6054,22.6874,310800.0
2009-05-11 09:30:00,35.62,35.89,35.42,35.69,211600.0,22.4729,22.6433,22.3467,22.5171,211600.0
2009-05-11 09:35:00,35.7,35.78,35.65,35.67,47500.0,22.5234,22.5739,22.4918,22.5045,47500.0
2009-05-11 09:40:00,35.67,35.7,35.5,35.56,69100.0,22.5045,22.5234,22.3972,22.4351,69100.0
2009-05-11 09:45:00,35.56,35.57,35.43,35.48,120300.0,22.4351,22.4414,22.353,22.3846,120300.0
2009-05-11 09:50:00,35.46,35.48,35.32,35.35,242300.0,22.372,22.3846,22.2836,22.3026,242300.0
2009-05-11 09:55:00,35.35,35.36,35.17,35.18,150100.0,22.3026,22.3089,22.189,22.1953,150100.0
2009-05-11 10:00:00,35.18,35.25,35.13,35.15,249000.0,22.1953,22.2395,22.1638,22.1764,249000.0
2009-05-11 10:05:00,35.15,35.25,35.13,35.18,148600.0,22.1764,22.2395,22.1638,22.1953,148600.0
2009-05-11 10:10:00,35.2,35.33,35.16,35.32,85000.0,22.2079,22.2899,22.1827,22.2836,85000.0
2009-05-11 10:15:00,35.32,35.35,35.2,35.23,106700.0,22.2836,22.3026,22.2079,22.2269,106700.0
2009-05-11 10:20:00,35.23,35.24,35.12,35.12,78900.0,22.2269,22.2332,22.1575,22.1575,78900.0
2009-05-11 10:25:00,35.13,35.16,35.06,35.07,72200.0,22.1638,22.1827,22.1196,22.1259,72200.0
2009-05-11 10:30:00,35.07,35.1,35.04,35.09,83700.0,22.1259,22.1448,22.107,22.1385,83700.0
2009-05-11 10:35:00,35.09,35.21,35.08,35.17,149800.0,22.1385,22.2142,22.1322,22.189,149800.0
2009-05-11 10:40:00,35.16,35.28,35.15,35.24,162400.0,22.1827,22.2584,22.1764,22.2332,162400.0
2009-05-11 10:45:00,35.24,35.31,35.15,35.15,191900.0,22.2332,22.2773,22.1764,22.1764,191900.0
2009-05-11 10:50:00,35.15,35.2,35.14,35.17,92600.0,22.1764,22.2079,22.1701,22.189,92600.0
2009-05-11 10:55:00,35.17,35.2,35.11,35.17,102900.0,22.189,22.2079,22.1511,22.189,102900.0
2009-05-11 11:00:00,35.16,35.2,35.16,35.18,47200.0,22.1827,22.2079,22.1827,22.1953,47200.0
2009-05-11 11:05:00,35.19,35.3,35.18,35.3,52000.0,22.2016,22.271,22.1953,22.271,52000.0
2009-05-11 11:10:00,35.3,35.35,35.29,35.31,36600.0,22.271,22.3026,22.2647,22.2773,36600.0
2009-05-11 11:15:00,35.31,35.41,35.3,35.41,39500.0,22.2773,22.3404,22.271,22.3404,39500.0
2009-05-11 11:20:00,35.41,35.45,35.38,35.39,41200.0,22.3404,22.3657,22.3215,22.3278,41200.0
2009-05-11 11:25:00,35.38,35.38,35.28,35.31,32700.0,22.3215,22.3215,22.2584,22.2773,32700.0
2009-05-11 11:30:00,35.31,35.32,35.2,35.21,41300.0,22.2773,22.2836,22.2079,22.2142,41300.0
2009-05-11 11:35:00,35.21,35.3,35.21,35.29,25400.0,22.2142,22.271,22.2142,22.2647,25400.0
2009-05-11 11:40:00,35.3,35.34,35.28,35.31,34700.0,22.271,22.2963,22.2584,22.2773,34700.0
2009-05-11 11:45:00,35.33,35.33,35.25,35.25,27200.0,22.2899,22.2899,22.2395,22.2395,27200.0
2009-05-11 11:50:00,35.25,35.34,35.25,35.32,49500.0,22.2395,22.2963,22.2395,22.2836,49500.0
2009-05-11 11:55:00,35.31,35.34,35.24,35.25,38100.0,22.2773,22.2963,22.2332,22.2395,38100.0
2009-05-11 12:00:00,35.25,35.26,35.2,35.21,31000.0,22.2395,22.2458,22.2079,22.2142,31000.0
2009-05-11 12:05:00,35.2,35.23,35.19,35.21,26100.0,22.2079,22.2269,22.2016,22.2142,26100.0
2009-05-11 12:10:00,35.2,35.3,35.2,35.28,36500.0,22.2079,22.271,22.2079,22.2584,36500.0
2009-05-11 12:15:00,35.29,35.3,35.24,35.24,31600.0,22.2647,22.271,22.2332,22.2332,31600.0
2009-05-11 12:20:00,35.24,35.25,35.18,35.18,105400.0,22.2332,22.2395,22.1953,22.1953,105400.0
2009-05-11 12:25:00,35.19,35.19,35.12,35.14,55500.0,22.2016,22.2016,22.1575,22.1701,55500.0
2009-05-11 12:30:00,35.13,35.16,35.13,35.13,26500.0,22.1638,22.1827,22.1638,22.1638,26500.0
2009-05-11 12:35:00,35.13,35.14,35.11,35.13,45100.0,22.1638,22.1701,22.1511,22.1638,45100.0
2009-05-11 12:40:00,35.13,35.16,35.12,35.15,35300.0,22.1638,22.1827,22.1575,22.1764,35300.0
2009-05-11 12:45:00,35.16,35.18,35.15,35.15,42200.0,22.1827,22.1953,22.1764,22.1764,42200.0
2009-05-11 12:50:00,35.15,35.15,35.12,35.15,37400.0,22.1764,22.1764,22.1575,22.1764,37400.0
2009-05-11 12:55:00,35.14,35.15,35.14,35.14,27800.0,22.1701,22.1764,22.1701,22.1701,27800.0
2009-05-11 13:00:00,35.14,35.15,35.1,35.13,31200.0,22.1701,22.1764,22.1448,22.1638,31200.0
2009-05-11 13:05:00,35.14,35.18,35.13,35.16,32900.0,22.1701,22.1953,22.1638,22.1827,32900.0
2009-05-11 13:10:00,35.17,35.21,35.16,35.21,38800.0,22.189,22.2142,22.1827,22.2142,38800.0
2009-05-11 13:15:00,35.21,35.26,35.17,35.18,47500.0,22.2142,22.2458,22.189,22.1953,47500.0
2009-05-11 13:20:00,35.18,35.22,35.17,35.2,37700.0,22.1953,22.2205,22.189,22.2079,37700.0
2009-05-11 13:25:00,35.2,35.25,35.19,35.25,38500.0,22.2079,22.2395,22.2016,22.2395,38500.0
2009-05-11 13:30:00,35.24,35.25,35.22,35.25,33900.0,22.2332,22.2395,22.2205,22.2395,33900.0
2009-05-11 13:35:00,35.25,35.32,35.24,35.32,77700.0,22.2395,22.2836,22.2332,22.2836,77700.0
2009-05-11 13:40:00,35.32,35.34,35.3,35.33,23800.0,22.2836,22.2963,22.271,22.2899,23800.0
2009-05-11 13:45:00,35.34,35.35,35.31,35.35,42900.0,22.2963,22.3026,22.2773,22.3026,42900.0
2009-05-11 13:50:00,35.35,35.39,35.34,35.39,35600.0,22.3026,22.3278,22.2963,22.3278,35600.0
2009-05-11 13:55:00,35.39,35.39,35.35,35.35,49700.0,22.3278,22.3278,22.3026,22.3026,49700.0
2009-05-11 14:00:00,35.36,35.36,35.25,35.25,47000.0,22.3089,22.3089,22.2395,22.2395,47000.0
2009-05-11 14:05:00,35.26,35.26,35.22,35.23,32300.0,22.2458,22.2458,22.2205,22.2269,32300.0
2009-05-11 14:10:00,35.23,35.28,35.22,35.27,46500.0,22.2269,22.2584,22.2205,22.2521,46500.0
2009-05-11 14:15:00,35.26,35.29,35.24,35.28,59500.0,22.2458,22.2647,22.2332,22.2584,59500.0
2009-05-11 14:20:00,35.29,35.31,35.26,35.31,46700.0,22.2647,22.2773,22.2458,22.2773,46700.0
2009-05-11 14:25:00,35.31,35.33,35.29,35.32,42500.0,22.2773,22.2899,22.2647,22.2836,42500.0
2009-05-11 14:30:00,35.32,35.37,35.32,35.33,59000.0,22.2836,22.3152,22.2836,22.2899,59000.0
2009-05-11 14:35:00,35.33,35.36,35.3,35.31,64600.0,22.2899,22.3089,22.271,22.2773,64600.0
2009-05-11 14:40:00,35.32,35.37,35.3,35.37,37500.0,22.2836,22.3152,22.271,22.3152,37500.0
2009-05-11 14:45:00,35.37,35.42,35.36,35.41,67600.0,22.3152,22.3467,22.3089,22.3404,67600.0
2009-05-11 14:50:00,35.41,35.45,35.41,35.43,31700.0,22.3404,22.3657,22.3404,22.353,31700.0
2009-05-11 14:55:00,35.43,35.43,35.4,35.42,46900.0,22.353,22.353,22.3341,22.3467,46900.0
2009-05-11 15:00:00,35.42,35.43,35.37,35.42,93600.0,22.3467,22.353,22.3152,22.3467,93600.0
2009-05-11 15:05:00,35.42,35.42,35.36,35.38,55000.0,22.3467,22.3467,22.3089,22.3215,55000.0
2009-05-11 15:10:00,35.37,35.43,35.37,35.41,52100.0,22.3152,22.353,22.3152,22.3404,52100.0
2009-05-11 15:15:00,35.41,35.43,35.37,35.39,67300.0,22.3404,22.353,22.3152,22.3278,67300.0
2009-05-11 15:20:00,35.39,35.39,35.28,35.28,119200.0,22.3278,22.3278,22.2584,22.2584,119200.0
2009-05-11 15:25:00,35.29,35.3,35.28,35.29,56300.0,22.2647,22.271,22.2584,22.2647,56300.0
2009-05-11 15:30:00,35.29,35.3,35.21,35.29,107000.0,22.2647,22.271,22.2142,22.2647,107000.0
2009-05-11 15:35:00,35.29,35.36,35.29,35.35,107100.0,22.2647,22.3089,22.2647,22.3026,107100.0
2009-05-11 15:40:00,35.34,35.43,35.34,35.4,126400.0,22.2963,22.353,22.2963,22.3341,126400.0
2009-05-11 15:45:00,35.4,35.41,35.32,35.33,130100.0,22.3341,22.3404,22.2836,22.2899,130100.0
2009-05-11 15:50:00,35.33,35.42,35.3,35.4,124700.0,22.2899,22.3467,22.271,22.3341,124700.0
2009-05-11 15:55:00,35.39,35.41,35.33,35.35,255000.0,22.3278,22.3404,22.2899,22.3026,255000.0
2009-05-12 09:30:00,35.6,35.65,35.31,35.51,116400.0,22.4603,22.4918,22.2773,22.4035,116400.0
2009-05-12 09:35:00,35.55,35.75,35.52,35.7,82200.0,22.4287,22.5549,22.4098,22.5234,82200.0
2009-05-12 09:40:00,35.72,35.84,35.66,35.72,133300.0,22.536,22.6117,22.4981,22.536,133300.0
2009-05-12 09:45:00,35.72,35.84,35.68,35.84,52400.0,22.536,22.6117,22.5108,22.6117,52400.0
2009-05-12 09:50:00,35.84,35.93,35.76,35.91,79400.0,22.6117,22.6685,22.5612,22.6559,79400.0
2009-05-12 09:55:00,35.91,35.96,35.79,35.79,56200.0,22.6559,22.6874,22.5802,22.5802,56200.0
2009-05-12 10:00:00,35.8,35.96,35.79,35.94,122700.0,22.5865,22.6874,22.5802,22.6748,122700.0
2009-05-12 10:05:00,35.93,36.06,35.92,36.01,144400.0,22.6685,22.7505,22.6622,22.719,144400.0
2009-05-12 10:10:00,36.01,36.05,35.98,36.04,103500.0,22.719,22.7442,22.7,22.7379,103500.0
2009-05-12 10:15:00,36.04,36.25,36.04,36.14,130900.0,22.7379,22.8704,22.7379,22.801,130900.0
2009-05-12 10:20:00,36.15,36.27,36.13,36.14,106200.0,22.8073,22.883,22.7947,22.801,106200.0
2009-05-12 10:25:00,36.13,36.22,36.12,36.19,79300.0,22.7947,22.8515,22.7884,22.8325,79300.0
2009-05-12 10:30:00,36.19,36.21,36.11,36.13,63900.0,22.8325,22.8451,22.7821,22.7947,63900.0
2009-05-12 10:35:00,36.13,36.13,36.06,36.06,69000.0,22.7947,22.7947,22.7505,22.7505,69000.0
2009-05-12 10:40:00,36.07,36.08,35.96,35.98,99700.0,22.7568,22.7631,22.6874,22.7,99700.0
2009-05-12 10:45:00,35.98,36.15,35.98,36.15,73000.0,22.7,22.8073,22.7,22.8073,73000.0
2009-05-12 10:50:00,36.14,36.15,36.06,36.1,75300.0,22.801,22.8073,22.7505,22.7757,75300.0
2009-05-12 10:55:00,36.12,36.26,36.09,36.25,103500.0,22.7884,22.8767,22.7694,22.8704,103500.0
2009-05-12 11:00:00,36.25,36.26,36.16,36.17,59700.0,22.8704,22.8767,22.8136,22.8199,59700.0
2009-05-12 11:05:00,36.18,36.24,36.03,36.09,89100.0,22.8262,22.8641,22.7316,22.7694,89100.0
2009-05-12 11:10:00,36.1,36.17,36.03,36.17,98000.0,22.7757,22.8199,22.7316,22.8199,98000.0
2009-05-12 11:15:00,36.17,36.23,36.17,36.18,43600.0,22.8199,22.8578,22.8199,22.8262,43600.0
2009-05-12 11:20:00,36.18,36.19,36.05,36.05,73000.0,22.8262,22.8325,22.7442,22.7442,73000.0
2009-05-12 11:25:00,36.06,36.16,36.05,36.12,87300.0,22.7505,22.8136,22.7442,22.7884,87300.0
2009-05-12 11:30:00,36.11,36.17,36.08,36.15,47600.0,22.7821,22.8199,22.7631,22.8073,47600.0
2009-05-12 11:35:00,36.16,36.22,36.15,36.22,52400.0,22.8136,22.8515,22.8073,22.8515,52400.0
2009-05-12 11:40:00,36.22,36.22,36.12,36.14,39500.0,22.8515,22.8515,22.7884,22.801,39500.0
2009-05-12 11:45:00,36.14,36.15,36.0,36.0,56800.0,22.801,22.8073,22.7127,22.7127,56800.0
2009-05-12 11:50:00,36.0,36.04,36.0,36.04,75300.0,22.7127,22.7379,22.7127,22.7379,75300.0
2009-05-12 11:55:00,36.04,36.12,36.02,36.11,54900.0,22.7379,22.7884,22.7253,22.7821,54900.0
2009-05-12 12:00:00,36.12,36.13,36.09,36.12,76100.0,22.7884,22.7947,22.7694,22.7884,76100.0
2009-05-12 12:05:00,36.12,36.13,36.1,36.1,21600.0,22.7884,22.7947,22.7757,22.7757,21600.0
2009-05-12 12:10:00,36.1,36.1,35.98,36.01,38900.0,22.7757,22.7757,22.7,22.719,38900.0
2009-05-12 12:15:00,36.0,36.03,35.98,35.99,62600.0,22.7127,22.7316,22.7,22.7063,62600.0
2009-05-12 12:20:00,35.99,36.07,35.99,36.06,65200.0,22.7063,22.7568,22.7063,22.7505,65200.0
2009-05-12 12:25:00,36.07,36.16,36.07,36.16,63400.0,22.7568,22.8136,22.7568,22.8136,63400.0
2009-05-12 12:30:00,36.16,36.21,36.14,36.19,43300.0,22.8136,22.8451,22.801,22.8325,43300.0
2009-05-12 12:35:00,36.2,36.2,36.15,36.19,34600.0,22.8388,22.8388,22.8073,22.8325,34600.0
2009-05-12 12:40:00,36.19,36.21,36.09,36.09,48100.0,22.8325,22.8451,22.7694,22.7694,48100.0
2009-05-12 12:45:00,36.09,36.16,36.08,36.16,52400.0,22.7694,22.8136,22.7631,22.8136,52400.0
2009-05-12 12:50:00,36.16,36.19,36.15,36.16,33600.0,22.8136,22.8325,22.8073,22.8136,33600.0
2009-05-12 12:55:00,36.16,36.17,36.1,36.1,21500.0,22.8136,22.8199,22.7757,22.7757,21500.0
2009-05-12 13:00:00,36.11,36.12,36.08,36.08,32200.0,22.7821,22.7884,22.7631,22.7631,32200.0
2009-05-12 13:05:00,36.08,36.09,36.04,36.08,50300.0,22.7631,22.7694,22.7379,22.7631,50300.0
2009-05-12 13:10:00,36.09,36.11,36.02,36.03,48800.0,22.7694,22.7821,22.7253,22.7316,48800.0
2009-05-12 13:15:00,36.03,36.03,35.97,35.99,54900.0,22.7316,22.7316,22.6937,22.7063,54900.0
2009-05-12 13:20:00,35.99,36.0,35.93,35.94,36000.0,22.7063,22.7127,22.6685,22.6748,36000.0
2009-05-12 13:25:00,35.93,35.97,35.92,35.95,100500.0,22.6685,22.6937,22.6622,22.6811,100500.0
2009-05-12 13:30:00,35.95,35.95,35.94,35.94,29700.0,22.6811,22.6811,22.6748,22.6748,29700.0
2009-05-12 13:35:00,35.95,35.95,35.89,35.9,162400.0,22.6811,22.6811,22.6433,22.6496,162400.0
2009-05-12 13:40:00,35.9,35.9,35.85,35.85,45900.0,22.6496,22.6496,22.618,22.618,45900.0
2009-05-12 13:45:00,35.85,35.87,35.84,35.87,24100.0,22.618,22.6306,22.6117,22.6306,24100.0
2009-05-12 13:50:00,35.87,35.87,35.84,35.85,26300.0,22.6306,22.6306,22.6117,22.618,26300.0
2009-05-12 13:55:00,35.85,35.86,35.78,35.79,31900.0,22.618,22.6243,22.5739,22.5802,31900.0
2009-05-12 14:00:00,35.79,35.85,35.78,35.85,53000.0,22.5802,22.618,22.5739,22.618,53000.0
2009-05-12 14:05:00,35.83,35.89,35.83,35.84,49200.0,22.6054,22.6433,22.6054,22.6117,49200.0
2009-05-12 14:10:00,35.84,35.85,35.78,35.78,36300.0,22.6117,22.618,22.5739,22.5739,36300.0
2009-05-12 14:15:00,35.79,35.79,35.76,35.76,33200.0,22.5802,22.5802,22.5612,22.5612,33200.0
2009-05-12 14:20:00,35.77,35.81,35.7,35.7,82600.0,22.5675,22.5928,22.5234,22.5234,82600.0
2009-05-12 14:25:00,35.7,35.71,35.64,35.67,193000.0,22.5234,22.5297,22.4855,22.5045,193000.0
2009-05-12 14:30:00,35.67,35.67,35.6,35.62,132300.0,22.5045,22.5045,22.4603,22.4729,132300.0
2009-05-12 14:35:00,35.62,35.7,35.61,35.69,92500.0,22.4729,22.5234,22.4666,22.5171,92500.0
2009-05-12 14:40:00,35.7,35.76,35.7,35.75,76700.0,22.5234,22.5612,22.5234,22.5549,76700.0
2009-05-12 14:45:00,35.75,35.76,35.68,35.76,95400.0,22.5549,22.5612,22.5108,22.5612,95400.0
2009-05-12 14:50:00,35.76,35.83,35.72,35.81,71300.0,22.5612,22.6054,22.536,22.5928,71300.0
2009-05-12 14:55:00,35.81,35.91,35.81,35.91,76000.0,22.5928,22.6559,22.5928,22.6559,76000.0
2009-05-12 15:00:00,35.91,36.06,35.9,36.06,183500.0,22.6559,22.7505,22.6496,22.7505,183500.0
2009-05-12 15:05:00,36.06,36.06,36.01,36.02,47600.0,22.7505,22.7505,22.719,22.7253,47600.0
2009-05-12 15:10:00,36.01,36.02,35.95,36.02,113400.0,22.719,22.7253,22.6811,22.7253,113400.0
2009-05-12 15:15:00,36.01,36.04,35.91,35.91,69900.0,22.719,22.7379,22.6559,22.6559,69900.0
2009-05-12 15:20:00,35.91,35.91,35.81,35.85,93400.0,22.6559,22.6559,22.5928,22.618,93400.0
2009-05-12 15:25:00,35.83,36.06,35.83,36.01,115800.0,22.6054,22.7505,22.6054,22.719,115800.0
2009-05-12 15:30:00,36.01,36.02,35.94,35.94,87000.0,22.719,22.7253,22.6748,22.6748,87000.0
2009-05-12 15:35:00,35.95,35.96,35.89,35.9,78700.0,22.6811,22.6874,22.6433,22.6496,78700.0
2009-05-12 15:40:00,35.9,35.91,35.81,35.82,120700.0,22.6496,22.6559,22.5928,22.5991,120700.0
2009-05-12 15:45:00,35.81,35.87,35.8,35.86,140000.0,22.5928,22.6306,22.5865,22.6243,140000.0
2009-05-12 15:50:00,35.85,35.9,35.85,35.86,125500.0,22.618,22.6496,22.618,22.6243,125500.0
2009-05-12 15:55:00,35.85,35.9,35.83,35.89,201500.0,22.618,22.6496,22.6054,22.6433,201500.0
2009-05-13 09:30:00,35.1,35.37,34.81,35.27,279200.0,22.4535,22.6263,22.268,22.5623,279200.0
2009-05-13 09:35:00,35.28,35.5,35.19,35.42,179300.0,22.5687,22.7094,22.5111,22.6582,179300.0
2009-05-13 09:40:00,35.43,35.68,35.41,35.57,334200.0,22.6646,22.8246,22.6519,22.7542,334200.0
2009-05-13 09:45:00,35.57,35.75,35.5,35.74,254400.0,22.7542,22.8693,22.7094,22.863,254400.0
2009-05-13 09:50:00,35.74,35.8,35.7,35.75,166900.0,22.863,22.9013,22.8374,22.8693,166900.0
2009-05-13 09:55:00,35.75,35.75,35.63,35.68,154200.0,22.8693,22.8693,22.7926,22.8246,154200.0
2009-05-13 10:00:00,35.68,35.69,35.63,35.64,97500.0,22.8246,22.831,22.7926,22.799,97500.0
2009-05-13 10:05:00,35.63,35.71,35.63,35.65,108000.0,22.7926,22.8438,22.7926,22.8054,108000.0
2009-05-13 10:10:00,35.65,35.81,35.65,35.81,71200.0,22.8054,22.9077,22.8054,22.9077,71200.0
2009-05-13 10:15:00,35.81,35.85,35.68,35.68,111400.0,22.9077,22.9333,22.8246,22.8246,111400.0
2009-05-13 10:20:00,35.68,35.9,35.68,35.89,57100.0,22.8246,22.9653,22.8246,22.9589,57100.0
2009-05-13 10:25:00,35.89,36.0,35.87,35.98,118000.0,22.9589,23.0293,22.9461,23.0165,118000.0
2009-05-13 10:30:00,35.97,36.05,35.96,35.97,139500.0,23.0101,23.0613,23.0037,23.0101,139500.0
2009-05-13 10:35:00,35.98,35.99,35.84,35.94,89300.0,23.0165,23.0229,22.9269,22.9909,89300.0
2009-05-13 10:40:00,35.94,35.94,35.79,35.82,61700.0,22.9909,22.9909,22.8949,22.9141,61700.0
2009-05-13 10:45:00,35.81,35.82,35.68,35.7,59900.0,22.9077,22.9141,22.8246,22.8374,59900.0
2009-05-13 10:50:00,35.7,35.76,35.65,35.66,67500.0,22.8374,22.8757,22.8054,22.8118,67500.0
2009-05-13 10:55:00,35.67,35.7,35.66,35.67,42700.0,22.8182,22.8374,22.8118,22.8182,42700.0
2009-05-13 11:00:00,35.66,35.71,35.62,35.7,51500.0,22.8118,22.8438,22.7862,22.8374,51500.0
2009-05-13 11:05:00,35.7,35.76,35.69,35.74,78400.0,22.8374,22.8757,22.831,22.863,78400.0
2009-05-13 11:10:00,35.74,35.81,35.74,35.78,34500.0,22.863,22.9077,22.863,22.8885,34500.0
2009-05-13 11:15:00,35.78,35.78,35.72,35.72,24100.0,22.8885,22.8885,22.8502,22.8502,24100.0
2009-05-13 11:20:00,35.72,35.74,35.7,35.74,60000.0,22.8502,22.863,22.8374,22.863,60000.0
2009-05-13 11:25:00,35.74,35.75,35.74,35.75,29500.0,22.863,22.8693,22.863,22.8693,29500.0
2009-05-13 11:30:00,35.75,35.78,35.74,35.78,35500.0,22.8693,22.8885,22.863,22.8885,35500.0
2009-05-13 11:35:00,35.78,35.79,35.7,35.7,36000.0,22.8885,22.8949,22.8374,22.8374,36000.0
2009-05-13 11:40:00,35.7,35.72,35.7,35.7,32500.0,22.8374,22.8502,22.8374,22.8374,32500.0
2009-05-13 11:45:00,35.7,35.71,35.61,35.62,53500.0,22.8374,22.8438,22.7798,22.7862,53500.0
2009-05-13 11:50:00,35.62,35.63,35.54,35.56,52200.0,22.7862,22.7926,22.735,22.7478,52200.0
2009-05-13 11:55:00,35.56,35.66,35.55,35.65,31600.0,22.7478,22.8118,22.7414,22.8054,31600.0
2009-05-13 12:00:00,35.65,35.7,35.61,35.64,46900.0,22.8054,22.8374,22.7798,22.799,46900.0
2009-05-13 12:05:00,35.64,35.68,35.63,35.68,81900.0,22.799,22.8246,22.7926,22.8246,81900.0
2009-05-13 12:10:00,35.69,35.78,35.69,35.78,55100.0,22.831,22.8885,22.831,22.8885,55100.0
2009-05-13 12:15:00,35.78,35.79,35.68,35.7,18000.0,22.8885,22.8949,22.8246,22.8374,18000.0
2009-05-13 12:20:00,35.71,35.75,35.68,35.72,36200.0,22.8438,22.8693,22.8246,22.8502,36200.0
2009-05-13 12:25:00,35.72,35.76,35.7,35.73,21800.0,22.8502,22.8757,22.8374,22.8566,21800.0
2009-05-13 12:30:00,35.74,35.74,35.66,35.68,20700.0,22.863,22.863,22.8118,22.8246,20700.0
2009-05-13 12:35:00,35.68,35.69,35.67,35.67,9800.0,22.8246,22.831,22.8182,22.8182,9800.0
2009-05-13 12:40:00,35.67,35.68,35.63,35.65,20100.0,22.8182,22.8246,22.7926,22.8054,20100.0
2009-05-13 12:45:00,35.64,35.64,35.57,35.63,52200.0,22.799,22.799,22.7542,22.7926,52200.0
2009-05-13 12:50:00,35.62,35.63,35.56,35.58,27700.0,22.7862,22.7926,22.7478,22.7606,27700.0
2009-05-13 12:55:00,35.58,35.62,35.54,35.54,22200.0,22.7606,22.7862,22.735,22.735,22200.0
2009-05-13 13:00:00,35.55,35.56,35.48,35.49,69100.0,22.7414,22.7478,22.6966,22.703,69100.0
2009-05-13 13:05:00,35.5,35.5,35.42,35.43,62300.0,22.7094,22.7094,22.6582,22.6646,62300.0
2009-05-13 13:10:00,35.42,35.43,35.37,35.38,58700.0,22.6582,22.6646,22.6263,22.6327,58700.0
2009-05-13 13:15:00,35.37,35.38,35.33,35.34,32700.0,22.6263,22.6327,22.6007,22.6071,32700.0
2009-05-13 13:20:00,35.34,35.41,35.33,35.41,45400.0,22.6071,22.6519,22.6007,22.6519,45400.0
2009-05-13 13:25:00,35.41,35.41,35.31,35.32,41700.0,22.6519,22.6519,22.5879,22.5943,41700.0
2009-05-13 13:30:00,35.33,35.39,35.28,35.38,34000.0,22.6007,22.6391,22.5687,22.6327,34000.0
2009-05-13 13:35:00,35.38,35.4,35.32,35.33,39600.0,22.6327,22.6455,22.5943,22.6007,39600.0
2009-05-13 13:40:00,35.33,35.33,35.27,35.28,18700.0,22.6007,22.6007,22.5623,22.5687,18700.0
2009-05-13 13:45:00,35.27,35.29,35.27,35.28,37200.0,22.5623,22.5751,22.5623,22.5687,37200.0
2009-05-13 13:50:00,35.28,35.34,35.27,35.33,55100.0,22.5687,22.6071,22.5623,22.6007,55100.0
2009-05-13 13:55:00,35.32,35.38,35.31,35.38,23100.0,22.5943,22.6327,22.5879,22.6327,23100.0
2009-05-13 14:00:00,35.38,35.39,35.3,35.32,25400.0,22.6327,22.6391,22.5815,22.5943,25400.0
2009-05-13 14:05:00,35.32,35.34,35.29,35.34,25800.0,22.5943,22.6071,22.5751,22.6071,25800.0
2009-05-13 14:10:00,35.34,35.39,35.32,35.38,40100.0,22.6071,22.6391,22.5943,22.6327,40100.0
2009-05-13 14:15:00,35.37,35.39,35.35,35.39,30500.0,22.6263,22.6391,22.6135,22.6391,30500.0
2009-05-13 14:20:00,35.38,35.4,35.38,35.4,38300.0,22.6327,22.6455,22.6327,22.6455,38300.0
2009-05-13 14:25:00,35.4,35.41,35.29,35.3,195000.0,22.6455,22.6519,22.5751,22.5815,195000.0
2009-05-13 14:30:00,35.3,35.31,35.27,35.29,27300.0,22.5815,22.5879,22.5623,22.5751,27300.0
2009-05-13 14:35:00,35.29,35.32,35.29,35.3,42400.0,22.5751,22.5943,22.5751,22.5815,42400.0
2009-05-13 14:40:00,35.3,35.31,35.25,35.28,73000.0,22.5815,22.5879,22.5495,22.5687,73000.0
2009-05-13 14:45:00,35.29,35.3,35.24,35.28,41200.0,22.5751,22.5815,22.5431,22.5687,41200.0
2009-05-13 14:50:00,35.29,35.31,35.28,35.29,25800.0,22.5751,22.5879,22.5687,22.5751,25800.0
2009-05-13 14:55:00,35.29,35.33,35.28,35.3,60500.0,22.5751,22.6007,22.5687,22.5815,60500.0
2009-05-13 15:00:00,35.31,35.32,35.27,35.27,80500.0,22.5879,22.5943,22.5623,22.5623,80500.0
2009-05-13 15:05:00,35.26,35.31,35.26,35.29,31800.0,22.5559,22.5879,22.5559,22.5751,31800.0
2009-05-13 15:10:00,35.29,35.33,35.26,35.29,95200.0,22.5751,22.6007,22.5559,22.5751,95200.0
2009-05-13 15:15:00,35.28,35.31,35.26,35.3,81600.0,22.5687,22.5879,22.5559,22.5815,81600.0
2009-05-13 15:20:00,35.3,35.41,35.27,35.36,90500.0,22.5815,22.6519,22.5623,22.6199,90500.0
2009-05-13 15:25:00,35.36,35.36,35.22,35.28,62100.0,22.6199,22.6199,22.5303,22.5687,62100.0
2009-05-13 15:30:00,35.28,35.32,35.27,35.31,72500.0,22.5687,22.5943,22.5623,22.5879,72500.0
2009-05-13 15:35:00,35.31,35.34,35.26,35.26,67700.0,22.5879,22.6071,22.5559,22.5559,67700.0
2009-05-13 15:40:00,35.27,35.31,35.21,35.26,101100.0,22.5623,22.5879,22.5239,22.5559,101100.0
2009-05-13 15:45:00,35.27,35.37,35.27,35.31,166900.0,22.5623,22.6263,22.5623,22.5879,166900.0
2009-05-13 15:50:00,35.3,35.32,35.16,35.24,152100.0,22.5815,22.5943,22.4919,22.5431,152100.0
2009-05-13 15:55:00,35.24,35.25,35.14,35.16,194100.0,22.5431,22.5495,22.4791,22.4919,194100.0
2009-05-14 09:30:00,35.22,35.44,35.08,35.12,172600.0,22.5303,22.671,22.4407,22.4663,172600.0
2009-05-14 09:35:00,35.11,35.17,35.0,35.05,93200.0,22.4599,22.4983,22.3896,22.4216,93200.0
2009-05-14 09:40:00,35.05,35.28,35.05,35.2,151700.0,22.4216,22.5687,22.4216,22.5175,151700.0
2009-05-14 09:45:00,35.22,35.3,35.13,35.13,77100.0,22.5303,22.5815,22.4727,22.4727,77100.0
2009-05-14 09:50:00,35.14,35.33,35.14,35.3,70200.0,22.4791,22.6007,22.4791,22.5815,70200.0
2009-05-14 09:55:00,35.3,35.3,35.27,35.27,33800.0,22.5815,22.5815,22.5623,22.5623,33800.0
2009-05-14 10:00:00,35.27,35.3,35.19,35.19,51300.0,22.5623,22.5815,22.5111,22.5111,51300.0
2009-05-14 10:05:00,35.18,35.3,35.18,35.3,95000.0,22.5047,22.5815,22.5047,22.5815,95000.0
2009-05-14 10:10:00,35.3,35.3,35.26,35.29,146000.0,22.5815,22.5815,22.5559,22.5751,146000.0
2009-05-14 10:15:00,35.28,35.3,35.23,35.25,38000.0,22.5687,22.5815,22.5367,22.5495,38000.0
2009-05-14 10:20:00,35.24,35.3,35.15,35.19,41600.0,22.5431,22.5815,22.4855,22.5111,41600.0
2009-05-14 10:25:00,35.19,35.24,35.18,35.23,31700.0,22.5111,22.5431,22.5047,22.5367,31700.0
2009-05-14 10:30:00,35.23,35.3,35.21,35.27,43400.0,22.5367,22.5815,22.5239,22.5623,43400.0
2009-05-14 10:35:00,35.27,35.3,35.2,35.2,66200.0,22.5623,22.5815,22.5175,22.5175,66200.0
2009-05-14 10:40:00,35.21,35.21,35.15,35.16,37400.0,22.5239,22.5239,22.4855,22.4919,37400.0
2009-05-14 10:45:00,35.15,35.19,35.09,35.1,33400.0,22.4855,22.5111,22.4471,22.4535,33400.0
2009-05-14 10:50:00,35.1,35.12,35.04,35.04,36500.0,22.4535,22.4663,22.4152,22.4152,36500.0
2009-05-14 10:55:00,35.04,35.15,35.03,35.15,29400.0,22.4152,22.4855,22.4088,22.4855,29400.0
2009-05-14 11:00:00,35.15,35.21,35.15,35.18,37800.0,22.4855,22.5239,22.4855,22.5047,37800.0
2009-05-14 11:05:00,35.18,35.18,35.09,35.11,31700.0,22.5047,22.5047,22.4471,22.4599,31700.0
2009-05-14 11:10:00,35.11,35.19,35.1,35.18,23700.0,22.4599,22.5111,22.4535,22.5047,23700.0
2009-05-14 11:15:00,35.18,35.21,35.15,35.16,46100.0,22.5047,22.5239,22.4855,22.4919,46100.0
2009-05-14 11:20:00,35.16,35.16,35.11,35.11,45300.0,22.4919,22.4919,22.4599,22.4599,45300.0
2009-05-14 11:25:00,35.11,35.16,35.1,35.14,36200.0,22.4599,22.4919,22.4535,22.4791,36200.0
2009-05-14 11:30:00,35.14,35.14,35.13,35.13,19700.0,22.4791,22.4791,22.4727,22.4727,19700.0
2009-05-14 11:35:00,35.13,35.13,35.08,35.09,45700.0,22.4727,22.4727,22.4407,22.4471,45700.0
2009-05-14 11:40:00,35.1,35.17,35.09,35.16,29500.0,22.4535,22.4983,22.4471,22.4919,29500.0
2009-05-14 11:45:00,35.16,35.19,35.13,35.17,51100.0,22.4919,22.5111,22.4727,22.4983,51100.0
2009-05-14 11:50:00,35.17,35.17,35.1,35.12,23000.0,22.4983,22.4983,22.4535,22.4663,23000.0
2009-05-14 11:55:00,35.12,35.17,35.12,35.16,21800.0,22.4663,22.4983,22.4663,22.4919,21800.0
2009-05-14 12:00:00,35.16,35.19,35.15,35.16,24500.0,22.4919,22.5111,22.4855,22.4919,24500.0
2009-05-14 12:05:00,35.17,35.17,35.12,35.16,31500.0,22.4983,22.4983,22.4663,22.4919,31500.0
2009-05-14 12:10:00,35.16,35.17,35.14,35.14,24700.0,22.4919,22.4983,22.4791,22.4791,24700.0
2009-05-14 12:15:00,35.14,35.16,35.13,35.14,17000.0,22.4791,22.4919,22.4727,22.4791,17000.0
2009-05-14 12:20:00,35.14,35.15,35.1,35.12,21100.0,22.4791,22.4855,22.4535,22.4663,21100.0
2009-05-14 12:25:00,35.11,35.12,35.03,35.05,43000.0,22.4599,22.4663,22.4088,22.4216,43000.0
2009-05-14 12:30:00,35.05,35.08,35.04,35.06,52400.0,22.4216,22.4407,22.4152,22.428,52400.0
2009-05-14 12:35:00,35.06,35.08,35.03,35.06,40000.0,22.428,22.4407,22.4088,22.428,40000.0
2009-05-14 12:40:00,35.06,35.06,35.0,35.04,47800.0,22.428,22.428,22.3896,22.4152,47800.0
2009-05-14 12:45:00,35.04,35.07,35.02,35.07,23700.0,22.4152,22.4344,22.4024,22.4344,23700.0
2009-05-14 12:50:00,35.07,35.16,35.07,35.16,22200.0,22.4344,22.4919,22.4344,22.4919,22200.0
2009-05-14 12:55:00,35.16,35.18,35.15,35.16,25300.0,22.4919,22.5047,22.4855,22.4919,25300.0
2009-05-14 13:00:00,35.16,35.2,35.16,35.2,31800.0,22.4919,22.5175,22.4919,22.5175,31800.0
2009-05-14 13:05:00,35.19,35.23,35.19,35.22,35600.0,22.5111,22.5367,22.5111,22.5303,35600.0
2009-05-14 13:10:00,35.23,35.23,35.17,35.17,44400.0,22.5367,22.5367,22.4983,22.4983,44400.0
2009-05-14 13:15:00,35.17,35.2,35.09,35.11,62900.0,22.4983,22.5175,22.4471,22.4599,62900.0
2009-05-14 13:20:00,35.11,35.13,35.09,35.13,39000.0,22.4599,22.4727,22.4471,22.4727,39000.0
2009-05-14 13:25:00,35.12,35.18,35.12,35.14,30300.0,22.4663,22.5047,22.4663,22.4791,30300.0
2009-05-14 13:30:00,35.14,35.18,35.13,35.16,42800.0,22.4791,22.5047,22.4727,22.4919,42800.0
2009-05-14 13:35:00,35.16,35.18,35.15,35.17,25000.0,22.4919,22.5047,22.4855,22.4983,25000.0
2009-05-14 13:40:00,35.17,35.18,35.15,35.16,20600.0,22.4983,22.5047,22.4855,22.4919,20600.0
2009-05-14 13:45:00,35.16,35.18,35.15,35.16,20900.0,22.4919,22.5047,22.4855,22.4919,20900.0
2009-05-14 13:50:00,35.16,35.18,35.14,35.14,26000.0,22.4919,22.5047,22.4791,22.4791,26000.0
2009-05-14 13:55:00,35.14,35.14,35.11,35.11,29300.0,22.4791,22.4791,22.4599,22.4599,29300.0
2009-05-14 14:00:00,35.11,35.13,35.1,35.13,26300.0,22.4599,22.4727,22.4535,22.4727,26300.0
2009-05-14 14:05:00,35.12,35.16,35.12,35.15,21300.0,22.4663,22.4919,22.4663,22.4855,21300.0
2009-05-14 14:10:00,35.15,35.16,35.13,35.14,27600.0,22.4855,22.4919,22.4727,22.4791,27600.0
2009-05-14 14:15:00,35.13,35.19,35.13,35.19,27600.0,22.4727,22.5111,22.4727,22.5111,27600.0
2009-05-14 14:20:00,35.18,35.22,35.18,35.21,33200.0,22.5047,22.5303,22.5047,22.5239,33200.0
2009-05-14 14:25:00,35.2,35.26,35.2,35.24,52700.0,22.5175,22.5559,22.5175,22.5431,52700.0
2009-05-14 14:30:00,35.23,35.26,35.22,35.25,40800.0,22.5367,22.5559,22.5303,22.5495,40800.0
2009-05-14 14:35:00,35.25,35.31,35.24,35.31,46100.0,22.5495,22.5879,22.5431,22.5879,46100.0
2009-05-14 14:40:00,35.3,35.33,35.25,35.25,72300.0,22.5815,22.6007,22.5495,22.5495,72300.0
2009-05-14 14:45:00,35.25,35.26,35.21,35.23,36200.0,22.5495,22.5559,22.5239,22.5367,36200.0
2009-05-14 14:50:00,35.22,35.27,35.19,35.22,98600.0,22.5303,22.5623,22.5111,22.5303,98600.0
2009-05-14 14:55:00,35.22,35.25,35.2,35.24,59600.0,22.5303,22.5495,22.5175,22.5431,59600.0
2009-05-14 15:00:00,35.24,35.26,35.23,35.24,64100.0,22.5431,22.5559,22.5367,22.5431,64100.0
2009-05-14 15:05:00,35.24,35.25,35.21,35.21,91600.0,22.5431,22.5495,22.5239,22.5239,91600.0
2009-05-14 15:10:00,35.21,35.23,35.19,35.2,59500.0,22.5239,22.5367,22.5111,22.5175,59500.0
2009-05-14 15:15:00,35.2,35.27,35.16,35.24,61900.0,22.5175,22.5623,22.4919,22.5431,61900.0
2009-05-14 15:20:00,35.24,35.27,35.2,35.22,73200.0,22.5431,22.5623,22.5175,22.5303,73200.0
2009-05-14 15:25:00,35.21,35.26,35.21,35.24,47600.0,22.5239,22.5559,22.5239,22.5431,47600.0
2009-05-14 15:30:00,35.24,35.24,35.14,35.17,73100.0,22.5431,22.5431,22.4791,22.4983,73100.0
2009-05-14 15:35:00,35.17,35.17,35.09,35.11,96600.0,22.4983,22.4983,22.4471,22.4599,96600.0
2009-05-14 15:40:00,35.11,35.2,35.11,35.16,98900.0,22.4599,22.5175,22.4599,22.4919,98900.0
2009-05-14 15:45:00,35.16,35.24,35.15,35.19,107100.0,22.4919,22.5431,22.4855,22.5111,107100.0
2009-05-14 15:50:00,35.2,35.21,35.12,35.12,123400.0,22.5175,22.5239,22.4663,22.4663,123400.0
2009-05-14 15:55:00,35.11,35.14,35.07,35.1,247900.0,22.4599,22.4791,22.4344,22.4535,247900.0
2009-05-15 09:30:00,35.1,35.17,34.85,34.86,528200.0,22.4535,22.4983,22.2936,22.3,528200.0
2009-05-15 09:35:00,34.86,34.88,34.63,34.73,79800.0,22.3,22.3128,22.1529,22.2169,79800.0
2009-05-15 09:40:00,34.72,34.84,34.62,34.84,68900.0,22.2105,22.2872,22.1465,22.2872,68900.0
2009-05-15 09:45:00,34.84,34.88,34.76,34.8,37600.0,22.2872,22.3128,22.236,22.2616,37600.0
2009-05-15 09:50:00,34.8,34.88,34.76,34.88,39200.0,22.2616,22.3128,22.236,22.3128,39200.0
2009-05-15 09:55:00,34.88,34.9,34.85,34.88,59900.0,22.3128,22.3256,22.2936,22.3128,59900.0
2009-05-15 10:00:00,34.86,34.88,34.74,34.74,53900.0,22.3,22.3128,22.2233,22.2233,53900.0
2009-05-15 10:05:00,34.74,34.84,34.72,34.82,49200.0,22.2233,22.2872,22.2105,22.2744,49200.0
2009-05-15 10:10:00,34.81,34.83,34.74,34.77,43100.0,22.268,22.2808,22.2233,22.2424,43100.0
2009-05-15 10:15:00,34.78,34.83,34.75,34.76,40800.0,22.2488,22.2808,22.2296,22.236,40800.0
2009-05-15 10:20:00,34.77,34.77,34.68,34.7,41100.0,22.2424,22.2424,22.1849,22.1977,41100.0
2009-05-15 10:25:00,34.7,34.72,34.68,34.69,27100.0,22.1977,22.2105,22.1849,22.1913,27100.0
2009-05-15 10:30:00,34.68,34.69,34.64,34.65,63100.0,22.1849,22.1913,22.1593,22.1657,63100.0
2009-05-15 10:35:00,34.67,34.67,34.64,34.65,37800.0,22.1785,22.1785,22.1593,22.1657,37800.0
2009-05-15 10:40:00,34.65,34.71,34.65,34.68,70500.0,22.1657,22.2041,22.1657,22.1849,70500.0
2009-05-15 10:45:00,34.69,34.7,34.68,34.69,37200.0,22.1913,22.1977,22.1849,22.1913,37200.0
2009-05-15 10:50:00,34.69,34.71,34.69,34.7,31000.0,22.1913,22.2041,22.1913,22.1977,31000.0
2009-05-15 10:55:00,34.7,34.7,34.66,34.66,39800.0,22.1977,22.1977,22.1721,22.1721,39800.0
2009-05-15 11:00:00,34.66,34.7,34.65,34.68,54400.0,22.1721,22.1977,22.1657,22.1849,54400.0
2009-05-15 11:05:00,34.69,34.72,34.65,34.66,72600.0,22.1913,22.2105,22.1657,22.1721,72600.0
2009-05-15 11:10:00,34.66,34.68,34.63,34.65,65200.0,22.1721,22.1849,22.1529,22.1657,65200.0
2009-05-15 11:15:00,34.65,34.66,34.61,34.61,51000.0,22.1657,22.1721,22.1401,22.1401,51000.0
2009-05-15 11:20:00,34.62,34.62,34.54,34.57,72100.0,22.1465,22.1465,22.0953,22.1145,72100.0
2009-05-15 11:25:00,34.57,34.57,34.52,34.56,57100.0,22.1145,22.1145,22.0825,22.1081,57100.0
2009-05-15 11:30:00,34.56,34.57,34.48,34.5,113700.0,22.1081,22.1145,22.0569,22.0697,113700.0
2009-05-15 11:35:00,34.5,34.51,34.45,34.45,68800.0,22.0697,22.0761,22.0377,22.0377,68800.0
2009-05-15 11:40:00,34.46,34.46,34.42,34.43,50500.0,22.0441,22.0441,22.0185,22.0249,50500.0
2009-05-15 11:45:00,34.43,34.44,34.35,34.36,83900.0,22.0249,22.0313,21.9738,21.9802,83900.0
2009-05-15 11:50:00,34.36,34.36,34.3,34.34,113400.0,21.9802,21.9802,21.9418,21.9674,113400.0
2009-05-15 11:55:00,34.34,34.35,34.3,34.3,68500.0,21.9674,21.9738,21.9418,21.9418,68500.0
2009-05-15 12:00:00,34.3,34.36,34.29,34.31,59500.0,21.9418,21.9802,21.9354,21.9482,59500.0
2009-05-15 12:05:00,34.31,34.32,34.26,34.28,52600.0,21.9482,21.9546,21.9162,21.929,52600.0
2009-05-15 12:10:00,34.29,34.33,34.28,34.33,36600.0,21.9354,21.961,21.929,21.961,36600.0
2009-05-15 12:15:00,34.33,34.36,34.31,34.35,37500.0,21.961,21.9802,21.9482,21.9738,37500.0
2009-05-15 12:20:00,34.35,34.44,34.35,34.43,35900.0,21.9738,22.0313,21.9738,22.0249,35900.0
2009-05-15 12:25:00,34.43,34.44,34.36,34.39,59200.0,22.0249,22.0313,21.9802,21.9994,59200.0
2009-05-15 12:30:00,34.39,34.42,34.38,34.4,67700.0,21.9994,22.0185,21.993,22.0058,67700.0
2009-05-15 12:35:00,34.41,34.42,34.36,34.39,36100.0,22.0121,22.0185,21.9802,21.9994,36100.0
2009-05-15 12:40:00,34.38,34.4,34.35,34.35,33300.0,21.993,22.0058,21.9738,21.9738,33300.0
2009-05-15 12:45:00,34.36,34.36,34.27,34.27,56600.0,21.9802,21.9802,21.9226,21.9226,56600.0
2009-05-15 12:50:00,34.27,34.32,34.27,34.28,91900.0,21.9226,21.9546,21.9226,21.929,91900.0
2009-05-15 12:55:00,34.28,34.28,34.25,34.28,49200.0,21.929,21.929,21.9098,21.929,49200.0
2009-05-15 13:00:00,34.27,34.28,34.27,34.27,18100.0,21.9226,21.929,21.9226,21.9226,18100.0
2009-05-15 13:05:00,34.27,34.28,34.22,34.23,69500.0,21.9226,21.929,21.8906,21.897,69500.0
2009-05-15 13:10:00,34.23,34.3,34.17,34.18,136700.0,21.897,21.9418,21.8586,21.865,136700.0
2009-05-15 13:15:00,34.18,34.23,34.17,34.22,63200.0,21.865,21.897,21.8586,21.8906,63200.0
2009-05-15 13:20:00,34.23,34.27,34.19,34.21,45700.0,21.897,21.9226,21.8714,21.8842,45700.0
2009-05-15 13:25:00,34.21,34.21,34.13,34.14,55600.0,21.8842,21.8842,21.833,21.8394,55600.0
2009-05-15 13:30:00,34.13,34.24,34.13,34.2,76900.0,21.833,21.9034,21.833,21.8778,76900.0
2009-05-15 13:35:00,34.21,34.21,34.16,34.17,49200.0,21.8842,21.8842,21.8522,21.8586,49200.0
2009-05-15 13:40:00,34.17,34.17,34.13,34.13,53400.0,21.8586,21.8586,21.833,21.833,53400.0
2009-05-15 13:45:00,34.13,34.14,34.12,34.13,36500.0,21.833,21.8394,21.8266,21.833,36500.0
2009-05-15 13:50:00,34.14,34.18,34.13,34.17,37500.0,21.8394,21.865,21.833,21.8586,37500.0
2009-05-15 13:55:00,34.17,34.2,34.16,34.2,25200.0,21.8586,21.8778,21.8522,21.8778,25200.0
2009-05-15 14:00:00,34.19,34.24,34.18,34.24,46200.0,21.8714,21.9034,21.865,21.9034,46200.0
2009-05-15 14:05:00,34.23,34.28,34.21,34.28,59900.0,21.897,21.929,21.8842,21.929,59900.0
2009-05-15 14:10:00,34.27,34.29,34.24,34.27,42500.0,21.9226,21.9354,21.9034,21.9226,42500.0
2009-05-15 14:15:00,34.27,34.28,34.24,34.27,40800.0,21.9226,21.929,21.9034,21.9226,40800.0
2009-05-15 14:20:00,34.28,34.28,34.2,34.21,45100.0,21.929,21.929,21.8778,21.8842,45100.0
2009-05-15 14:25:00,34.2,34.22,34.17,34.19,57400.0,21.8778,21.8906,21.8586,21.8714,57400.0
2009-05-15 14:30:00,34.19,34.19,34.12,34.12,45300.0,21.8714,21.8714,21.8266,21.8266,45300.0
2009-05-15 14:35:00,34.13,34.13,34.12,34.13,45000.0,21.833,21.833,21.8266,21.833,45000.0
2009-05-15 14:40:00,34.13,34.13,34.07,34.08,75500.0,21.833,21.833,21.7946,21.801,75500.0
2009-05-15 14:45:00,34.08,34.14,34.07,34.13,46900.0,21.801,21.8394,21.7946,21.833,46900.0
2009-05-15 14:50:00,34.13,34.19,34.12,34.18,66900.0,21.833,21.8714,21.8266,21.865,66900.0
2009-05-15 14:55:00,34.19,34.2,34.14,34.17,63100.0,21.8714,21.8778,21.8394,21.8586,63100.0
2009-05-15 15:00:00,34.17,34.17,34.12,34.13,63600.0,21.8586,21.8586,21.8266,21.833,63600.0
2009-05-15 15:05:00,34.12,34.16,34.08,34.09,82300.0,21.8266,21.8522,21.801,21.8074,82300.0
2009-05-15 15:10:00,34.08,34.19,34.08,34.19,66700.0,21.801,21.8714,21.801,21.8714,66700.0
2009-05-15 15:15:00,34.18,34.2,34.15,34.15,42800.0,21.865,21.8778,21.8458,21.8458,42800.0
2009-05-15 15:20:00,34.15,34.19,34.13,34.13,70700.0,21.8458,21.8714,21.833,21.833,70700.0
2009-05-15 15:25:00,34.13,34.16,34.12,34.12,100900.0,21.833,21.8522,21.8266,21.8266,100900.0
2009-05-15 15:30:00,34.13,34.18,34.1,34.14,126100.0,21.833,21.865,21.8138,21.8394,126100.0
2009-05-15 15:35:00,34.14,34.15,34.1,34.11,79000.0,21.8394,21.8458,21.8138,21.8202,79000.0
2009-05-15 15:40:00,34.11,34.13,34.08,34.11,139600.0,21.8202,21.833,21.801,21.8202,139600.0
2009-05-15 15:45:00,34.11,34.12,34.08,34.1,157000.0,21.8202,21.8266,21.801,21.8138,157000.0
2009-05-15 15:50:00,34.1,34.2,34.1,34.2,275200.0,21.8138,21.8778,21.8138,21.8778,275200.0
2009-05-15 15:55:00,34.2,34.22,34.18,34.22,335200.0,21.8778,21.8906,21.865,21.8906,335200.0
2009-05-18 09:30:00,34.42,34.56,34.25,34.25,93400.0,22.0185,22.1081,21.9098,21.9098,93400.0
2009-05-18 09:35:00,34.25,34.31,34.2,34.22,84900.0,21.9098,21.9482,21.8778,21.8906,84900.0
2009-05-18 09:40:00,34.23,34.23,34.06,34.22,161200.0,21.897,21.897,21.7883,21.8906,161200.0
2009-05-18 09:45:00,34.22,34.24,34.08,34.17,75500.0,21.8906,21.9034,21.801,21.8586,75500.0
2009-05-18 09:50:00,34.17,34.18,34.11,34.13,57700.0,21.8586,21.865,21.8202,21.833,57700.0
2009-05-18 09:55:00,34.13,34.15,34.01,34.06,43400.0,21.833,21.8458,21.7563,21.7883,43400.0
2009-05-18 10:00:00,34.06,34.08,34.02,34.05,44500.0,21.7883,21.801,21.7627,21.7819,44500.0
2009-05-18 10:05:00,34.05,34.2,34.05,34.19,87700.0,21.7819,21.8778,21.7819,21.8714,87700.0
2009-05-18 10:10:00,34.19,34.21,34.1,34.12,73100.0,21.8714,21.8842,21.8138,21.8266,73100.0
2009-05-18 10:15:00,34.12,34.27,34.08,34.27,52100.0,21.8266,21.9226,21.801,21.9226,52100.0
2009-05-18 10:20:00,34.27,34.3,34.2,34.26,76700.0,21.9226,21.9418,21.8778,21.9162,76700.0
2009-05-18 10:25:00,34.26,34.29,34.19,34.21,35500.0,21.9162,21.9354,21.8714,21.8842,35500.0
2009-05-18 10:30:00,34.2,34.25,34.08,34.08,59000.0,21.8778,21.9098,21.801,21.801,59000.0
2009-05-18 10:35:00,34.08,34.13,34.07,34.13,36600.0,21.801,21.833,21.7946,21.833,36600.0
2009-05-18 10:40:00,34.12,34.21,34.11,34.15,64400.0,21.8266,21.8842,21.8202,21.8458,64400.0
2009-05-18 10:45:00,34.14,34.2,34.14,34.2,38400.0,21.8394,21.8778,21.8394,21.8778,38400.0
2009-05-18 10:50:00,34.21,34.21,34.12,34.13,26600.0,21.8842,21.8842,21.8266,21.833,26600.0
2009-05-18 10:55:00,34.13,34.14,34.12,34.12,34500.0,21.833,21.8394,21.8266,21.8266,34500.0
2009-05-18 11:00:00,34.13,34.13,34.09,34.1,51100.0,21.833,21.833,21.8074,21.8138,51100.0
2009-05-18 11:05:00,34.09,34.1,34.09,34.1,43600.0,21.8074,21.8138,21.8074,21.8138,43600.0
2009-05-18 11:10:00,34.1,34.15,34.08,34.1,75700.0,21.8138,21.8458,21.801,21.8138,75700.0
2009-05-18 11:15:00,34.1,34.19,34.09,34.17,50500.0,21.8138,21.8714,21.8074,21.8586,50500.0
2009-05-18 11:20:00,34.17,34.26,34.16,34.25,52200.0,21.8586,21.9162,21.8522,21.9098,52200.0
2009-05-18 11:25:00,34.24,34.31,34.24,34.31,45600.0,21.9034,21.9482,21.9034,21.9482,45600.0
2009-05-18 11:30:00,34.31,34.37,34.3,34.35,49000.0,21.9482,21.9866,21.9418,21.9738,49000.0
2009-05-18 11:35:00,34.35,34.39,34.34,34.39,37400.0,21.9738,21.9994,21.9674,21.9994,37400.0
2009-05-18 11:40:00,34.38,34.43,34.38,34.42,35700.0,21.993,22.0249,21.993,22.0185,35700.0
2009-05-18 11:45:00,34.42,34.43,34.38,34.41,40100.0,22.0185,22.0249,21.993,22.0121,40100.0
2009-05-18 11:50:00,34.41,34.54,34.39,34.46,124400.0,22.0121,22.0953,21.9994,22.0441,124400.0
2009-05-18 11:55:00,34.47,34.5,34.37,34.37,33600.0,22.0505,22.0697,21.9866,21.9866,33600.0
2009-05-18 12:00:00,34.38,34.47,34.34,34.47,53400.0,21.993,22.0505,21.9674,22.0505,53400.0
2009-05-18 12:05:00,34.46,34.47,34.38,34.4,39200.0,22.0441,22.0505,21.993,22.0058,39200.0
2009-05-18 12:10:00,34.4,34.4,34.33,34.33,32400.0,22.0058,22.0058,21.961,21.961,32400.0
2009-05-18 12:15:00,34.33,34.36,34.33,34.35,28500.0,21.961,21.9802,21.961,21.9738,28500.0
2009-05-18 12:20:00,34.35,34.36,34.31,34.31,29900.0,21.9738,21.9802,21.9482,21.9482,29900.0
2009-05-18 12:25:00,34.32,34.35,34.29,34.3,27900.0,21.9546,21.9738,21.9354,21.9418,27900.0
2009-05-18 12:30:00,34.3,34.34,34.28,34.33,42500.0,21.9418,21.9674,21.929,21.961,42500.0
2009-05-18 12:35:00,34.34,34.43,34.33,34.43,38000.0,21.9674,22.0249,21.961,22.0249,38000.0
2009-05-18 12:40:00,34.43,34.52,34.42,34.52,34600.0,22.0249,22.0825,22.0185,22.0825,34600.0
2009-05-18 12:45:00,34.51,34.53,34.47,34.52,83500.0,22.0761,22.0889,22.0505,22.0825,83500.0
2009-05-18 12:50:00,34.52,34.54,34.47,34.53,79600.0,22.0825,22.0953,22.0505,22.0889,79600.0
2009-05-18 12:55:00,34.53,34.57,34.52,34.56,29400.0,22.0889,22.1145,22.0825,22.1081,29400.0
2009-05-18 13:00:00,34.56,34.59,34.53,34.55,55300.0,22.1081,22.1273,22.0889,22.1017,55300.0
2009-05-18 13:05:00,34.55,34.56,34.51,34.53,44000.0,22.1017,22.1081,22.0761,22.0889,44000.0
2009-05-18 13:10:00,34.53,34.57,34.52,34.56,39000.0,22.0889,22.1145,22.0825,22.1081,39000.0
2009-05-18 13:15:00,34.56,34.57,34.5,34.52,40000.0,22.1081,22.1145,22.0697,22.0825,40000.0
2009-05-18 13:20:00,34.51,34.52,34.48,34.49,21700.0,22.0761,22.0825,22.0569,22.0633,21700.0
2009-05-18 13:25:00,34.48,34.49,34.4,34.48,35800.0,22.0569,22.0633,22.0058,22.0569,35800.0
2009-05-18 13:30:00,34.49,34.52,34.48,34.5,26900.0,22.0633,22.0825,22.0569,22.0697,26900.0
2009-05-18 13:35:00,34.51,34.51,34.46,34.46,19900.0,22.0761,22.0761,22.0441,22.0441,19900.0
2009-05-18 13:40:00,34.46,34.48,34.42,34.47,28300.0,22.0441,22.0569,22.0185,22.0505,28300.0
2009-05-18 13:45:00,34.47,34.48,34.43,34.43,18900.0,22.0505,22.0569,22.0249,22.0249,18900.0
2009-05-18 13:50:00,34.44,34.47,34.43,34.47,14700.0,22.0313,22.0505,22.0249,22.0505,14700.0
2009-05-18 13:55:00,34.46,34.47,34.39,34.43,54400.0,22.0441,22.0505,21.9994,22.0249,54400.0
2009-05-18 14:00:00,34.43,34.48,34.42,34.46,35000.0,22.0249,22.0569,22.0185,22.0441,35000.0
2009-05-18 14:05:00,34.46,34.47,34.44,34.47,29300.0,22.0441,22.0505,22.0313,22.0505,29300.0
2009-05-18 14:10:00,34.47,34.49,34.42,34.42,25600.0,22.0505,22.0633,22.0185,22.0185,25600.0
2009-05-18 14:15:00,34.42,34.5,34.42,34.46,46500.0,22.0185,22.0697,22.0185,22.0441,46500.0
2009-05-18 14:20:00,34.46,34.49,34.42,34.43,34600.0,22.0441,22.0633,22.0185,22.0249,34600.0
2009-05-18 14:25:00,34.42,34.43,34.35,34.36,61500.0,22.0185,22.0249,21.9738,21.9802,61500.0
2009-05-18 14:30:00,34.37,34.49,34.37,34.43,49500.0,21.9866,22.0633,21.9866,22.0249,49500.0
2009-05-18 14:35:00,34.44,34.49,34.43,34.49,26000.0,22.0313,22.0633,22.0249,22.0633,26000.0
2009-05-18 14:40:00,34.49,34.64,34.48,34.64,143900.0,22.0633,22.1593,22.0569,22.1593,143900.0
2009-05-18 14:45:00,34.64,34.74,34.64,34.73,68300.0,22.1593,22.2233,22.1593,22.2169,68300.0
2009-05-18 14:50:00,34.73,34.75,34.71,34.71,47200.0,22.2169,22.2296,22.2041,22.2041,47200.0
2009-05-18 14:55:00,34.71,34.75,34.7,34.71,42200.0,22.2041,22.2296,22.1977,22.2041,42200.0
2009-05-18 15:00:00,34.71,34.72,34.6,34.63,62500.0,22.2041,22.2105,22.1337,22.1529,62500.0
2009-05-18 15:05:00,34.63,34.65,34.62,34.62,31800.0,22.1529,22.1657,22.1465,22.1465,31800.0
2009-05-18 15:10:00,34.63,34.63,34.53,34.57,46100.0,22.1529,22.1529,22.0889,22.1145,46100.0
2009-05-18 15:15:00,34.57,34.57,34.5,34.51,61300.0,22.1145,22.1145,22.0697,22.0761,61300.0
2009-05-18 15:20:00,34.51,34.55,34.5,34.54,47700.0,22.0761,22.1017,22.0697,22.0953,47700.0
2009-05-18 15:25:00,34.54,34.55,34.46,34.48,78200.0,22.0953,22.1017,22.0441,22.0569,78200.0
2009-05-18 15:30:00,34.48,34.54,34.46,34.53,67000.0,22.0569,22.0953,22.0441,22.0889,67000.0
2009-05-18 15:35:00,34.53,34.58,34.52,34.58,74300.0,22.0889,22.1209,22.0825,22.1209,74300.0
2009-05-18 15:40:00,34.58,34.61,34.49,34.53,132800.0,22.1209,22.1401,22.0633,22.0889,132800.0
2009-05-18 15:45:00,34.53,34.59,34.49,34.58,95900.0,22.0889,22.1273,22.0633,22.1209,95900.0
2009-05-18 15:50:00,34.57,34.64,34.57,34.61,150300.0,22.1145,22.1593,22.1145,22.1401,150300.0
2009-05-18 15:55:00,34.6,34.71,34.6,34.7,249800.0,22.1337,22.2041,22.1337,22.1977,249800.0
2009-05-19 09:30:00,34.81,34.85,34.5,34.69,174200.0,22.268,22.2936,22.0697,22.1913,174200.0
2009-05-19 09:35:00,34.7,34.81,34.65,34.67,113600.0,22.1977,22.268,22.1657,22.1785,113600.0
2009-05-19 09:40:00,34.67,34.68,34.46,34.48,116100.0,22.1785,22.1849,22.0441,22.0569,116100.0
2009-05-19 09:45:00,34.49,34.51,34.38,34.47,72000.0,22.0633,22.0761,21.993,22.0505,72000.0
2009-05-19 09:50:00,34.47,34.63,34.47,34.63,75100.0,22.0505,22.1529,22.0505,22.1529,75100.0
2009-05-19 09:55:00,34.61,34.67,34.6,34.62,54100.0,22.1401,22.1785,22.1337,22.1465,54100.0
2009-05-19 10:00:00,34.63,34.64,34.58,34.64,46000.0,22.1529,22.1593,22.1209,22.1593,46000.0
2009-05-19 10:05:00,34.63,34.64,34.52,34.53,50800.0,22.1529,22.1593,22.0825,22.0889,50800.0
2009-05-19 10:10:00,34.53,34.62,34.52,34.62,42700.0,22.0889,22.1465,22.0825,22.1465,42700.0
2009-05-19 10:15:00,34.61,34.7,34.61,34.67,57600.0,22.1401,22.1977,22.1401,22.1785,57600.0
2009-05-19 10:20:00,34.68,34.68,34.63,34.64,41600.0,22.1849,22.1849,22.1529,22.1593,41600.0
2009-05-19 10:25:00,34.64,34.78,34.64,34.72,38100.0,22.1593,22.2488,22.1593,22.2105,38100.0
2009-05-19 10:30:00,34.72,34.77,34.72,34.74,80000.0,22.2105,22.2424,22.2105,22.2233,80000.0
2009-05-19 10:35:00,34.74,34.75,34.62,34.65,68600.0,22.2233,22.2296,22.1465,22.1657,68600.0
2009-05-19 10:40:00,34.65,34.68,34.64,34.64,64500.0,22.1657,22.1849,22.1593,22.1593,64500.0
2009-05-19 10:45:00,34.65,34.66,34.53,34.53,57300.0,22.1657,22.1721,22.0889,22.0889,57300.0
2009-05-19 10:50:00,34.52,34.55,34.49,34.49,55100.0,22.0825,22.1017,22.0633,22.0633,55100.0
2009-05-19 10:55:00,34.48,34.49,34.43,34.44,45800.0,22.0569,22.0633,22.0249,22.0313,45800.0
2009-05-19 11:00:00,34.43,34.5,34.43,34.5,43800.0,22.0249,22.0697,22.0249,22.0697,43800.0
2009-05-19 11:05:00,34.5,34.51,34.46,34.46,49900.0,22.0697,22.0761,22.0441,22.0441,49900.0
2009-05-19 11:10:00,34.47,34.47,34.34,34.37,67000.0,22.0505,22.0505,21.9674,21.9866,67000.0
2009-05-19 11:15:00,34.37,34.5,34.36,34.5,40000.0,21.9866,22.0697,21.9802,22.0697,40000.0
2009-05-19 11:20:00,34.49,34.5,34.44,34.45,38900.0,22.0633,22.0697,22.0313,22.0377,38900.0
2009-05-19 11:25:00,34.44,34.51,34.44,34.51,44100.0,22.0313,22.0761,22.0313,22.0761,44100.0
2009-05-19 11:30:00,34.5,34.58,34.49,34.55,40100.0,22.0697,22.1209,22.0633,22.1017,40100.0
2009-05-19 11:35:00,34.56,34.57,34.51,34.52,36100.0,22.1081,22.1145,22.0761,22.0825,36100.0
2009-05-19 11:40:00,34.51,34.56,34.51,34.56,31700.0,22.0761,22.1081,22.0761,22.1081,31700.0
2009-05-19 11:45:00,34.55,34.6,34.54,34.6,41300.0,22.1017,22.1337,22.0953,22.1337,41300.0
2009-05-19 11:50:00,34.6,34.61,34.52,34.53,33700.0,22.1337,22.1401,22.0825,22.0889,33700.0
2009-05-19 11:55:00,34.52,34.53,34.43,34.43,36300.0,22.0825,22.0889,22.0249,22.0249,36300.0
2009-05-19 12:00:00,34.43,34.44,34.42,34.43,10700.0,22.0249,22.0313,22.0185,22.0249,10700.0
2009-05-19 12:05:00,34.42,34.43,34.42,34.43,21600.0,22.0185,22.0249,22.0185,22.0249,21600.0
2009-05-19 12:10:00,34.43,34.45,34.42,34.43,28200.0,22.0249,22.0377,22.0185,22.0249,28200.0
2009-05-19 12:15:00,34.42,34.5,34.42,34.5,34600.0,22.0185,22.0697,22.0185,22.0697,34600.0
2009-05-19 12:20:00,34.5,34.5,34.47,34.47,17100.0,22.0697,22.0697,22.0505,22.0505,17100.0
2009-05-19 12:25:00,34.47,34.52,34.47,34.51,21800.0,22.0505,22.0825,22.0505,22.0761,21800.0
2009-05-19 12:30:00,34.52,34.53,34.49,34.49,25300.0,22.0825,22.0889,22.0633,22.0633,25300.0
2009-05-19 12:35:00,34.49,34.5,34.45,34.45,21900.0,22.0633,22.0697,22.0377,22.0377,21900.0
2009-05-19 12:40:00,34.45,34.46,34.45,34.45,18400.0,22.0377,22.0441,22.0377,22.0377,18400.0
2009-05-19 12:45:00,34.45,34.46,34.42,34.42,16700.0,22.0377,22.0441,22.0185,22.0185,16700.0
2009-05-19 12:50:00,34.42,34.43,34.37,34.39,31800.0,22.0185,22.0249,21.9866,21.9994,31800.0
2009-05-19 12:55:00,34.39,34.43,34.39,34.41,24600.0,21.9994,22.0249,21.9994,22.0121,24600.0
2009-05-19 13:00:00,34.41,34.44,34.4,34.43,30000.0,22.0121,22.0313,22.0058,22.0249,30000.0
2009-05-19 13:05:00,34.43,34.49,34.43,34.47,41000.0,22.0249,22.0633,22.0249,22.0505,41000.0
2009-05-19 13:10:00,34.47,34.48,34.45,34.47,23000.0,22.0505,22.0569,22.0377,22.0505,23000.0
2009-05-19 13:15:00,34.46,34.52,34.46,34.51,22100.0,22.0441,22.0825,22.0441,22.0761,22100.0
2009-05-19 13:20:00,34.52,34.58,34.51,34.58,25900.0,22.0825,22.1209,22.0761,22.1209,25900.0
2009-05-19 13:25:00,34.57,34.58,34.57,34.58,19200.0,22.1145,22.1209,22.1145,22.1209,19200.0
2009-05-19 13:30:00,34.58,34.63,34.58,34.59,69300.0,22.1209,22.1529,22.1209,22.1273,69300.0
2009-05-19 13:35:00,34.6,34.65,34.57,34.64,45800.0,22.1337,22.1657,22.1145,22.1593,45800.0
2009-05-19 13:40:00,34.65,34.66,34.59,34.6,39400.0,22.1657,22.1721,22.1273,22.1337,39400.0
2009-05-19 13:45:00,34.6,34.62,34.6,34.62,19300.0,22.1337,22.1465,22.1337,22.1465,19300.0
2009-05-19 13:50:00,34.62,34.62,34.53,34.56,25600.0,22.1465,22.1465,22.0889,22.1081,25600.0
2009-05-19 13:55:00,34.56,34.56,34.52,34.53,26600.0,22.1081,22.1081,22.0825,22.0889,26600.0
2009-05-19 14:00:00,34.53,34.53,34.49,34.52,25800.0,22.0889,22.0889,22.0633,22.0825,25800.0
2009-05-19 14:05:00,34.51,34.55,34.51,34.55,29700.0,22.0761,22.1017,22.0761,22.1017,29700.0
2009-05-19 14:10:00,34.55,34.57,34.54,34.56,22100.0,22.1017,22.1145,22.0953,22.1081,22100.0
2009-05-19 14:15:00,34.56,34.57,34.52,34.55,36900.0,22.1081,22.1145,22.0825,22.1017,36900.0
2009-05-19 14:20:00,34.55,34.65,34.54,34.64,28300.0,22.1017,22.1657,22.0953,22.1593,28300.0
2009-05-19 14:25:00,34.64,34.64,34.63,34.63,22100.0,22.1593,22.1593,22.1529,22.1529,22100.0
2009-05-19 14:30:00,34.63,34.66,34.59,34.66,49700.0,22.1529,22.1721,22.1273,22.1721,49700.0
2009-05-19 14:35:00,34.66,34.68,34.6,34.61,41700.0,22.1721,22.1849,22.1337,22.1401,41700.0
2009-05-19 14:40:00,34.61,34.66,34.61,34.66,24100.0,22.1401,22.1721,22.1401,22.1721,24100.0
2009-05-19 14:45:00,34.66,34.68,34.65,34.68,27000.0,22.1721,22.1849,22.1657,22.1849,27000.0
2009-05-19 14:50:00,34.67,34.68,34.62,34.64,33400.0,22.1785,22.1849,22.1465,22.1593,33400.0
2009-05-19 14:55:00,34.64,34.64,34.58,34.59,25600.0,22.1593,22.1593,22.1209,22.1273,25600.0
2009-05-19 15:00:00,34.59,34.61,34.58,34.61,31500.0,22.1273,22.1401,22.1209,22.1401,31500.0
2009-05-19 15:05:00,34.6,34.61,34.55,34.57,61100.0,22.1337,22.1401,22.1017,22.1145,61100.0
2009-05-19 15:10:00,34.57,34.58,34.52,34.55,43500.0,22.1145,22.1209,22.0825,22.1017,43500.0
2009-05-19 15:15:00,34.54,34.55,34.54,34.55,39900.0,22.0953,22.1017,22.0953,22.1017,39900.0
2009-05-19 15:20:00,34.54,34.6,34.54,34.6,53100.0,22.0953,22.1337,22.0953,22.1337,53100.0
2009-05-19 15:25:00,34.6,34.61,34.59,34.6,38200.0,22.1337,22.1401,22.1273,22.1337,38200.0
2009-05-19 15:30:00,34.61,34.66,34.57,34.58,126300.0,22.1401,22.1721,22.1145,22.1209,126300.0
2009-05-19 15:35:00,34.59,34.62,34.55,34.59,87800.0,22.1273,22.1465,22.1017,22.1273,87800.0
2009-05-19 15:40:00,34.59,34.61,34.53,34.57,112300.0,22.1273,22.1401,22.0889,22.1145,112300.0
2009-05-19 15:45:00,34.57,34.59,34.57,34.58,56900.0,22.1145,22.1273,22.1145,22.1209,56900.0
2009-05-19 15:50:00,34.58,34.64,34.54,34.55,141500.0,22.1209,22.1593,22.0953,22.1017,141500.0
2009-05-19 15:55:00,34.54,34.55,34.48,34.5,281500.0,22.0953,22.1017,22.0569,22.0697,281500.0
2009-05-20 09:30:00,34.86,34.87,34.5,34.73,79000.0,22.3,22.3064,22.0697,22.2169,79000.0
2009-05-20 09:35:00,34.71,34.99,34.7,34.91,52400.0,22.2041,22.3832,22.1977,22.332,52400.0
2009-05-20 09:40:00,34.91,34.92,34.74,34.75,44200.0,22.332,22.3384,22.2233,22.2296,44200.0
2009-05-20 09:45:00,34.76,34.79,34.73,34.78,89500.0,22.236,22.2552,22.2169,22.2488,89500.0
2009-05-20 09:50:00,34.77,34.79,34.72,34.75,48800.0,22.2424,22.2552,22.2105,22.2296,48800.0
2009-05-20 09:55:00,34.74,34.74,34.7,34.71,49300.0,22.2233,22.2233,22.1977,22.2041,49300.0
2009-05-20 10:00:00,34.71,34.77,34.71,34.75,68500.0,22.2041,22.2424,22.2041,22.2296,68500.0
2009-05-20 10:05:00,34.76,34.76,34.71,34.71,47500.0,22.236,22.236,22.2041,22.2041,47500.0
2009-05-20 10:10:00,34.72,34.76,34.71,34.74,58800.0,22.2105,22.236,22.2041,22.2233,58800.0
2009-05-20 10:15:00,34.74,34.78,34.74,34.78,42600.0,22.2233,22.2488,22.2233,22.2488,42600.0
2009-05-20 10:20:00,34.78,34.8,34.78,34.78,48500.0,22.2488,22.2616,22.2488,22.2488,48500.0
2009-05-20 10:25:00,34.79,34.81,34.73,34.73,64400.0,22.2552,22.268,22.2169,22.2169,64400.0
2009-05-20 10:30:00,34.73,34.78,34.7,34.78,54400.0,22.2169,22.2488,22.1977,22.2488,54400.0
2009-05-20 10:35:00,34.78,34.82,34.73,34.82,55500.0,22.2488,22.2744,22.2169,22.2744,55500.0
2009-05-20 10:40:00,34.81,34.83,34.8,34.81,34700.0,22.268,22.2808,22.2616,22.268,34700.0
2009-05-20 10:45:00,34.8,34.84,34.78,34.84,23500.0,22.2616,22.2872,22.2488,22.2872,23500.0
2009-05-20 10:50:00,34.84,34.89,34.83,34.88,23800.0,22.2872,22.3192,22.2808,22.3128,23800.0
2009-05-20 10:55:00,34.88,35.0,34.87,34.99,36200.0,22.3128,22.3896,22.3064,22.3832,36200.0
2009-05-20 11:00:00,34.99,35.03,34.96,34.96,35900.0,22.3832,22.4088,22.364,22.364,35900.0
2009-05-20 11:05:00,34.96,35.01,34.95,34.99,28800.0,22.364,22.396,22.3576,22.3832,28800.0
2009-05-20 11:10:00,35.0,35.02,34.97,35.01,36700.0,22.3896,22.4024,22.3704,22.396,36700.0
2009-05-20 11:15:00,35.02,35.05,34.99,35.04,50300.0,22.4024,22.4216,22.3832,22.4152,50300.0
2009-05-20 11:20:00,35.03,35.04,34.96,34.97,42600.0,22.4088,22.4152,22.364,22.3704,42600.0
2009-05-20 11:25:00,34.96,35.0,34.95,34.99,36500.0,22.364,22.3896,22.3576,22.3832,36500.0
2009-05-20 11:30:00,34.99,34.99,34.95,34.95,43300.0,22.3832,22.3832,22.3576,22.3576,43300.0
2009-05-20 11:35:00,34.95,34.96,34.91,34.92,18300.0,22.3576,22.364,22.332,22.3384,18300.0
2009-05-20 11:40:00,34.91,34.93,34.85,34.89,41300.0,22.332,22.3448,22.2936,22.3192,41300.0
2009-05-20 11:45:00,34.88,34.88,34.83,34.83,17500.0,22.3128,22.3128,22.2808,22.2808,17500.0
2009-05-20 11:50:00,34.84,34.86,34.74,34.77,49200.0,22.2872,22.3,22.2233,22.2424,49200.0
2009-05-20 11:55:00,34.78,34.85,34.78,34.84,40200.0,22.2488,22.2936,22.2488,22.2872,40200.0
2009-05-20 12:00:00,34.83,34.91,34.83,34.91,40900.0,22.2808,22.332,22.2808,22.332,40900.0
2009-05-20 12:05:00,34.91,34.97,34.9,34.93,98200.0,22.332,22.3704,22.3256,22.3448,98200.0
2009-05-20 12:10:00,34.93,34.99,34.92,34.97,42600.0,22.3448,22.3832,22.3384,22.3704,42600.0
2009-05-20 12:15:00,34.98,35.01,34.97,35.01,48900.0,22.3768,22.396,22.3704,22.396,48900.0
2009-05-20 12:20:00,35.01,35.04,34.99,34.99,44500.0,22.396,22.4152,22.3832,22.3832,44500.0
2009-05-20 12:25:00,35.0,35.04,34.99,35.03,59000.0,22.3896,22.4152,22.3832,22.4088,59000.0
2009-05-20 12:30:00,35.03,35.08,35.03,35.05,91500.0,22.4088,22.4407,22.4088,22.4216,91500.0
2009-05-20 12:35:00,35.05,35.2,35.05,35.19,106300.0,22.4216,22.5175,22.4216,22.5111,106300.0
2009-05-20 12:40:00,35.18,35.19,35.07,35.07,69600.0,22.5047,22.5111,22.4344,22.4344,69600.0
2009-05-20 12:45:00,35.06,35.06,34.99,35.0,56900.0,22.428,22.428,22.3832,22.3896,56900.0
2009-05-20 12:50:00,35.01,35.04,35.0,35.04,33900.0,22.396,22.4152,22.3896,22.4152,33900.0
2009-05-20 12:55:00,35.04,35.05,35.01,35.03,24200.0,22.4152,22.4216,22.396,22.4088,24200.0
2009-05-20 13:00:00,35.03,35.04,35.01,35.03,35900.0,22.4088,22.4152,22.396,22.4088,35900.0
2009-05-20 13:05:00,35.03,35.09,35.02,35.09,36700.0,22.4088,22.4471,22.4024,22.4471,36700.0
2009-05-20 13:10:00,35.09,35.14,35.09,35.1,35300.0,22.4471,22.4791,22.4471,22.4535,35300.0
2009-05-20 13:15:00,35.1,35.14,35.09,35.1,25500.0,22.4535,22.4791,22.4471,22.4535,25500.0
2009-05-20 13:20:00,35.1,35.15,35.05,35.15,57700.0,22.4535,22.4855,22.4216,22.4855,57700.0
2009-05-20 13:25:00,35.15,35.2,35.14,35.16,44600.0,22.4855,22.5175,22.4791,22.4919,44600.0
2009-05-20 13:30:00,35.16,35.2,35.15,35.16,40700.0,22.4919,22.5175,22.4855,22.4919,40700.0
2009-05-20 13:35:00,35.16,35.21,35.15,35.15,61700.0,22.4919,22.5239,22.4855,22.4855,61700.0
2009-05-20 13:40:00,35.16,35.18,35.1,35.13,54900.0,22.4919,22.5047,22.4535,22.4727,54900.0
2009-05-20 13:45:00,35.14,35.2,35.13,35.14,71900.0,22.4791,22.5175,22.4727,22.4791,71900.0
2009-05-20 13:50:00,35.14,35.14,35.09,35.09,28700.0,22.4791,22.4791,22.4471,22.4471,28700.0
2009-05-20 13:55:00,35.1,35.11,35.09,35.1,22600.0,22.4535,22.4599,22.4471,22.4535,22600.0
2009-05-20 14:00:00,35.1,35.11,34.96,35.03,147500.0,22.4535,22.4599,22.364,22.4088,147500.0
2009-05-20 14:05:00,35.04,35.21,35.03,35.12,114300.0,22.4152,22.5239,22.4088,22.4663,114300.0
2009-05-20 14:10:00,35.12,35.15,35.05,35.1,49900.0,22.4663,22.4855,22.4216,22.4535,49900.0
2009-05-20 14:15:00,35.09,35.23,35.09,35.21,34200.0,22.4471,22.5367,22.4471,22.5239,34200.0
2009-05-20 14:20:00,35.22,35.22,35.12,35.19,36500.0,22.5303,22.5303,22.4663,22.5111,36500.0
2009-05-20 14:25:00,35.17,35.18,35.09,35.09,25600.0,22.4983,22.5047,22.4471,22.4471,25600.0
2009-05-20 14:30:00,35.09,35.09,35.02,35.02,38300.0,22.4471,22.4471,22.4024,22.4024,38300.0
2009-05-20 14:35:00,35.03,35.1,35.02,35.05,35000.0,22.4088,22.4535,22.4024,22.4216,35000.0
2009-05-20 14:40:00,35.05,35.15,35.03,35.1,45500.0,22.4216,22.4855,22.4088,22.4535,45500.0
2009-05-20 14:45:00,35.1,35.18,35.1,35.16,32900.0,22.4535,22.5047,22.4535,22.4919,32900.0
2009-05-20 14:50:00,35.17,35.22,35.14,35.17,44000.0,22.4983,22.5303,22.4791,22.4983,44000.0
2009-05-20 14:55:00,35.17,35.17,35.12,35.13,32600.0,22.4983,22.4983,22.4663,22.4727,32600.0
2009-05-20 15:00:00,35.13,35.14,34.99,34.99,39800.0,22.4727,22.4791,22.3832,22.3832,39800.0
2009-05-20 15:05:00,34.99,35.01,34.93,34.95,62200.0,22.3832,22.396,22.3448,22.3576,62200.0
2009-05-20 15:10:00,34.95,34.95,34.84,34.88,62800.0,22.3576,22.3576,22.2872,22.3128,62800.0
2009-05-20 15:15:00,34.88,34.88,34.83,34.86,42200.0,22.3128,22.3128,22.2808,22.3,42200.0
2009-05-20 15:20:00,34.86,34.86,34.78,34.8,56500.0,22.3,22.3,22.2488,22.2616,56500.0
2009-05-20 15:25:00,34.8,34.84,34.78,34.83,73800.0,22.2616,22.2872,22.2488,22.2808,73800.0
2009-05-20 15:30:00,34.84,34.84,34.76,34.78,61800.0,22.2872,22.2872,22.236,22.2488,61800.0
2009-05-20 15:35:00,34.78,34.87,34.76,34.81,99800.0,22.2488,22.3064,22.236,22.268,99800.0
2009-05-20 15:40:00,34.82,34.82,34.65,34.7,104300.0,22.2744,22.2744,22.1657,22.1977,104300.0
2009-05-20 15:45:00,34.7,34.73,34.65,34.69,83700.0,22.1977,22.2169,22.1657,22.1913,83700.0
2009-05-20 15:50:00,34.69,34.72,34.66,34.7,107100.0,22.1913,22.2105,22.1721,22.1977,107100.0
2009-05-20 15:55:00,34.7,34.71,34.66,34.68,217700.0,22.1977,22.2041,22.1721,22.1849,217700.0
2009-05-21 09:30:00,35.12,35.12,34.56,34.6,130400.0,22.4663,22.4663,22.1081,22.1337,130400.0
2009-05-21 09:35:00,34.6,34.8,34.6,34.79,84400.0,22.1337,22.2616,22.1337,22.2552,84400.0
2009-05-21 09:40:00,34.78,34.8,34.7,34.75,67400.0,22.2488,22.2616,22.1977,22.2296,67400.0
2009-05-21 09:45:00,34.74,34.76,34.62,34.65,62000.0,22.2233,22.236,22.1465,22.1657,62000.0
2009-05-21 09:50:00,34.65,34.74,34.65,34.72,75200.0,22.1657,22.2233,22.1657,22.2105,75200.0
2009-05-21 09:55:00,34.72,34.73,34.67,34.69,40900.0,22.2105,22.2169,22.1785,22.1913,40900.0
2009-05-21 10:00:00,34.69,34.72,34.56,34.57,345500.0,22.1913,22.2105,22.1081,22.1145,345500.0
2009-05-21 10:05:00,34.58,34.58,34.52,34.53,61200.0,22.1209,22.1209,22.0825,22.0889,61200.0
2009-05-21 10:10:00,34.53,34.54,34.46,34.47,60400.0,22.0889,22.0953,22.0441,22.0505,60400.0
2009-05-21 10:15:00,34.47,34.52,34.42,34.51,59900.0,22.0505,22.0825,22.0185,22.0761,59900.0
2009-05-21 10:20:00,34.5,34.53,34.49,34.51,39000.0,22.0697,22.0889,22.0633,22.0761,39000.0
2009-05-21 10:25:00,34.49,34.5,34.43,34.44,54300.0,22.0633,22.0697,22.0249,22.0313,54300.0
2009-05-21 10:30:00,34.44,34.45,34.42,34.45,31500.0,22.0313,22.0377,22.0185,22.0377,31500.0
2009-05-21 10:35:00,34.45,34.56,34.45,34.56,21400.0,22.0377,22.1081,22.0377,22.1081,21400.0
2009-05-21 10:40:00,34.55,34.61,34.55,34.58,48500.0,22.1017,22.1401,22.1017,22.1209,48500.0
2009-05-21 10:45:00,34.58,34.58,34.46,34.46,33000.0,22.1209,22.1209,22.0441,22.0441,33000.0
2009-05-21 10:50:00,34.47,34.47,34.41,34.44,41700.0,22.0505,22.0505,22.0121,22.0313,41700.0
2009-05-21 10:55:00,34.43,34.45,34.42,34.44,28400.0,22.0249,22.0377,22.0185,22.0313,28400.0
2009-05-21 11:00:00,34.44,34.54,34.44,34.54,40200.0,22.0313,22.0953,22.0313,22.0953,40200.0
2009-05-21 11:05:00,34.53,34.6,34.53,34.59,28300.0,22.0889,22.1337,22.0889,22.1273,28300.0
2009-05-21 11:10:00,34.58,34.64,34.58,34.62,45100.0,22.1209,22.1593,22.1209,22.1465,45100.0
2009-05-21 11:15:00,34.61,34.64,34.58,34.64,27900.0,22.1401,22.1593,22.1209,22.1593,27900.0
2009-05-21 11:20:00,34.63,34.64,34.56,34.62,39800.0,22.1529,22.1593,22.1081,22.1465,39800.0
2009-05-21 11:25:00,34.63,34.63,34.59,34.6,35900.0,22.1529,22.1529,22.1273,22.1337,35900.0
2009-05-21 11:30:00,34.6,34.6,34.52,34.57,54800.0,22.1337,22.1337,22.0825,22.1145,54800.0
2009-05-21 11:35:00,34.57,34.67,34.57,34.66,39600.0,22.1145,22.1785,22.1145,22.1721,39600.0
2009-05-21 11:40:00,34.66,34.69,34.57,34.58,43700.0,22.1721,22.1913,22.1145,22.1209,43700.0
2009-05-21 11:45:00,34.57,34.58,34.51,34.51,17400.0,22.1145,22.1209,22.0761,22.0761,17400.0
2009-05-21 11:50:00,34.52,34.61,34.51,34.61,45900.0,22.0825,22.1401,22.0761,22.1401,45900.0
2009-05-21 11:55:00,34.61,34.62,34.56,34.57,43700.0,22.1401,22.1465,22.1081,22.1145,43700.0
2009-05-21 12:00:00,34.57,34.58,34.53,34.53,23800.0,22.1145,22.1209,22.0889,22.0889,23800.0
2009-05-21 12:05:00,34.53,34.53,34.45,34.49,38700.0,22.0889,22.0889,22.0377,22.0633,38700.0
2009-05-21 12:10:00,34.5,34.51,34.47,34.48,22600.0,22.0697,22.0761,22.0505,22.0569,22600.0
2009-05-21 12:15:00,34.48,34.51,34.48,34.51,24200.0,22.0569,22.0761,22.0569,22.0761,24200.0
2009-05-21 12:20:00,34.5,34.51,34.44,34.45,36900.0,22.0697,22.0761,22.0313,22.0377,36900.0
2009-05-21 12:25:00,34.45,34.45,34.41,34.41,33000.0,22.0377,22.0377,22.0121,22.0121,33000.0
2009-05-21 12:30:00,34.41,34.41,34.35,34.36,38000.0,22.0121,22.0121,21.9738,21.9802,38000.0
2009-05-21 12:35:00,34.36,34.39,34.36,34.39,30500.0,21.9802,21.9994,21.9802,21.9994,30500.0
2009-05-21 12:40:00,34.39,34.44,34.38,34.44,29200.0,21.9994,22.0313,21.993,22.0313,29200.0
2009-05-21 12:45:00,34.43,34.44,34.39,34.42,38300.0,22.0249,22.0313,21.9994,22.0185,38300.0
2009-05-21 12:50:00,34.42,34.43,34.4,34.4,22000.0,22.0185,22.0249,22.0058,22.0058,22000.0
2009-05-21 12:55:00,34.41,34.45,34.37,34.44,28700.0,22.0121,22.0377,21.9866,22.0313,28700.0
2009-05-21 13:00:00,34.44,34.5,34.43,34.47,41200.0,22.0313,22.0697,22.0249,22.0505,41200.0
2009-05-21 13:05:00,34.47,34.47,34.4,34.42,37400.0,22.0505,22.0505,22.0058,22.0185,37400.0
2009-05-21 13:10:00,34.41,34.42,34.4,34.41,13300.0,22.0121,22.0185,22.0058,22.0121,13300.0
2009-05-21 13:15:00,34.41,34.42,34.34,34.34,22800.0,22.0121,22.0185,21.9674,21.9674,22800.0
2009-05-21 13:20:00,34.35,34.35,34.29,34.3,41800.0,21.9738,21.9738,21.9354,21.9418,41800.0
2009-05-21 13:25:00,34.31,34.35,34.29,34.35,49100.0,21.9482,21.9738,21.9354,21.9738,49100.0
2009-05-21 13:30:00,34.35,34.38,34.34,34.37,21800.0,21.9738,21.993,21.9674,21.9866,21800.0
2009-05-21 13:35:00,34.38,34.38,34.34,34.36,50400.0,21.993,21.993,21.9674,21.9802,50400.0
2009-05-21 13:40:00,34.35,34.4,34.34,34.39,25100.0,21.9738,22.0058,21.9674,21.9994,25100.0
2009-05-21 13:45:00,34.4,34.44,34.4,34.43,44400.0,22.0058,22.0313,22.0058,22.0249,44400.0
2009-05-21 13:50:00,34.43,34.44,34.33,34.33,32700.0,22.0249,22.0313,21.961,21.961,32700.0
2009-05-21 13:55:00,34.33,34.38,34.33,34.38,33400.0,21.961,21.993,21.961,21.993,33400.0
2009-05-21 14:00:00,34.38,34.42,34.3,34.3,57800.0,21.993,22.0185,21.9418,21.9418,57800.0
2009-05-21 14:05:00,34.3,34.31,34.21,34.28,70400.0,21.9418,21.9482,21.8842,21.929,70400.0
2009-05-21 14:10:00,34.28,34.31,34.18,34.2,49800.0,21.929,21.9482,21.865,21.8778,49800.0
2009-05-21 14:15:00,34.2,34.25,34.19,34.25,41700.0,21.8778,21.9098,21.8714,21.9098,41700.0
2009-05-21 14:20:00,34.25,34.26,34.18,34.22,37300.0,21.9098,21.9162,21.865,21.8906,37300.0
2009-05-21 14:25:00,34.22,34.28,34.22,34.27,36200.0,21.8906,21.929,21.8906,21.9226,36200.0
2009-05-21 14:30:00,34.26,34.36,34.25,34.36,87100.0,21.9162,21.9802,21.9098,21.9802,87100.0
2009-05-21 14:35:00,34.37,34.42,34.35,34.4,126100.0,21.9866,22.0185,21.9738,22.0058,126100.0
2009-05-21 14:40:00,34.41,34.44,34.39,34.4,75500.0,22.0121,22.0313,21.9994,22.0058,75500.0
2009-05-21 14:45:00,34.4,34.41,34.31,34.36,87900.0,22.0058,22.0121,21.9482,21.9802,87900.0
2009-05-21 14:50:00,34.36,34.39,34.35,34.35,123800.0,21.9802,21.9994,21.9738,21.9738,123800.0
2009-05-21 14:55:00,34.36,34.39,34.35,34.36,73200.0,21.9802,21.9994,21.9738,21.9802,73200.0
2009-05-21 15:00:00,34.36,34.44,34.35,34.42,62800.0,21.9802,22.0313,21.9738,22.0185,62800.0
2009-05-21 15:05:00,34.42,34.43,34.4,34.41,39900.0,22.0185,22.0249,22.0058,22.0121,39900.0
2009-05-21 15:10:00,34.41,34.48,34.41,34.48,82000.0,22.0121,22.0569,22.0121,22.0569,82000.0
2009-05-21 15:15:00,34.47,34.55,34.47,34.54,75400.0,22.0505,22.1017,22.0505,22.0953,75400.0
2009-05-21 15:20:00,34.54,34.55,34.52,34.52,78500.0,22.0953,22.1017,22.0825,22.0825,78500.0
2009-05-21 15:25:00,34.52,34.53,34.47,34.52,75200.0,22.0825,22.0889,22.0505,22.0825,75200.0
2009-05-21 15:30:00,34.52,34.64,34.52,34.58,121300.0,22.0825,22.1593,22.0825,22.1209,121300.0
2009-05-21 15:35:00,34.58,34.58,34.48,34.49,68400.0,22.1209,22.1209,22.0569,22.0633,68400.0
2009-05-21 15:40:00,34.49,34.55,34.45,34.5,141400.0,22.0633,22.1017,22.0377,22.0697,141400.0
2009-05-21 15:45:00,34.51,34.59,34.47,34.56,123600.0,22.0761,22.1273,22.0505,22.1081,123600.0
2009-05-21 15:50:00,34.56,34.6,34.5,34.59,157000.0,22.1081,22.1337,22.0697,22.1273,157000.0
2009-05-21 15:55:00,34.58,34.62,34.53,34.6,370900.0,22.1209,22.1465,22.0889,22.1337,370900.0
2009-05-22 09:30:00,34.63,34.76,34.59,34.6,73300.0,22.1529,22.236,22.1273,22.1337,73300.0
2009-05-22 09:35:00,34.6,34.77,34.6,34.65,106800.0,22.1337,22.2424,22.1337,22.1657,106800.0
2009-05-22 09:40:00,34.65,34.67,34.41,34.42,103700.0,22.1657,22.1785,22.0121,22.0185,103700.0
2009-05-22 09:45:00,34.42,34.42,34.33,34.37,102700.0,22.0185,22.0185,21.961,21.9866,102700.0
2009-05-22 09:50:00,34.38,34.4,34.24,34.26,169000.0,21.993,22.0058,21.9034,21.9162,169000.0
2009-05-22 09:55:00,34.26,34.35,34.24,34.3,44600.0,21.9162,21.9738,21.9034,21.9418,44600.0
2009-05-22 10:00:00,34.3,34.3,34.19,34.19,108400.0,21.9418,21.9418,21.8714,21.8714,108400.0
2009-05-22 10:05:00,34.19,34.24,34.14,34.22,91100.0,21.8714,21.9034,21.8394,21.8906,91100.0
2009-05-22 10:10:00,34.22,34.27,34.19,34.26,77300.0,21.8906,21.9226,21.8714,21.9162,77300.0
2009-05-22 10:15:00,34.26,34.36,34.26,34.36,69800.0,21.9162,21.9802,21.9162,21.9802,69800.0
2009-05-22 10:20:00,34.35,34.43,34.34,34.41,62700.0,21.9738,22.0249,21.9674,22.0121,62700.0
2009-05-22 10:25:00,34.41,34.48,34.39,34.46,36500.0,22.0121,22.0569,21.9994,22.0441,36500.0
2009-05-22 10:30:00,34.47,34.57,34.44,34.48,135400.0,22.0505,22.1145,22.0313,22.0569,135400.0
2009-05-22 10:35:00,34.48,34.53,34.44,34.44,38400.0,22.0569,22.0889,22.0313,22.0313,38400.0
2009-05-22 10:40:00,34.44,34.58,34.44,34.57,44400.0,22.0313,22.1209,22.0313,22.1145,44400.0
2009-05-22 10:45:00,34.56,34.56,34.52,34.56,26900.0,22.1081,22.1081,22.0825,22.1081,26900.0
2009-05-22 10:50:00,34.55,34.61,34.54,34.55,40900.0,22.1017,22.1401,22.0953,22.1017,40900.0
2009-05-22 10:55:00,34.54,34.57,34.52,34.56,35100.0,22.0953,22.1145,22.0825,22.1081,35100.0
2009-05-22 11:00:00,34.55,34.56,34.49,34.52,36300.0,22.1017,22.1081,22.0633,22.0825,36300.0
2009-05-22 11:05:00,34.52,34.59,34.51,34.59,28700.0,22.0825,22.1273,22.0761,22.1273,28700.0
2009-05-22 11:10:00,34.59,34.68,34.58,34.67,40700.0,22.1273,22.1849,22.1209,22.1785,40700.0
2009-05-22 11:15:00,34.66,34.67,34.61,34.64,41500.0,22.1721,22.1785,22.1401,22.1593,41500.0
2009-05-22 11:20:00,34.64,34.65,34.63,34.64,11800.0,22.1593,22.1657,22.1529,22.1593,11800.0
2009-05-22 11:25:00,34.63,34.64,34.62,34.63,14200.0,22.1529,22.1593,22.1465,22.1529,14200.0
2009-05-22 11:30:00,34.62,34.64,34.61,34.61,20300.0,22.1465,22.1593,22.1401,22.1401,20300.0
2009-05-22 11:35:00,34.61,34.64,34.6,34.64,19300.0,22.1401,22.1593,22.1337,22.1593,19300.0
2009-05-22 11:40:00,34.64,34.67,34.63,34.67,27700.0,22.1593,22.1785,22.1529,22.1785,27700.0
2009-05-22 11:45:00,34.66,34.69,34.63,34.65,29400.0,22.1721,22.1913,22.1529,22.1657,29400.0
2009-05-22 11:50:00,34.65,34.69,34.64,34.65,49600.0,22.1657,22.1913,22.1593,22.1657,49600.0
2009-05-22 11:55:00,34.65,34.66,34.6,34.63,13600.0,22.1657,22.1721,22.1337,22.1529,13600.0
2009-05-22 12:00:00,34.62,34.66,34.62,34.62,27500.0,22.1465,22.1721,22.1465,22.1465,27500.0
2009-05-22 12:05:00,34.63,34.7,34.63,34.7,33600.0,22.1529,22.1977,22.1529,22.1977,33600.0
2009-05-22 12:10:00,34.69,34.72,34.66,34.68,16300.0,22.1913,22.2105,22.1721,22.1849,16300.0
2009-05-22 12:15:00,34.67,34.67,34.59,34.59,13100.0,22.1785,22.1785,22.1273,22.1273,13100.0
2009-05-22 12:20:00,34.6,34.6,34.52,34.53,18100.0,22.1337,22.1337,22.0825,22.0889,18100.0
2009-05-22 12:25:00,34.53,34.53,34.48,34.48,10900.0,22.0889,22.0889,22.0569,22.0569,10900.0
2009-05-22 12:30:00,34.49,34.49,34.46,34.48,10400.0,22.0633,22.0633,22.0441,22.0569,10400.0
2009-05-22 12:35:00,34.48,34.52,34.47,34.52,12100.0,22.0569,22.0825,22.0505,22.0825,12100.0
2009-05-22 12:40:00,34.53,34.56,34.53,34.55,19900.0,22.0889,22.1081,22.0889,22.1017,19900.0
2009-05-22 12:45:00,34.55,34.57,34.55,34.57,7700.0,22.1017,22.1145,22.1017,22.1145,7700.0
2009-05-22 12:50:00,34.57,34.61,34.56,34.6,15600.0,22.1145,22.1401,22.1081,22.1337,15600.0
2009-05-22 12:55:00,34.61,34.64,34.58,34.63,23300.0,22.1401,22.1593,22.1209,22.1529,23300.0
2009-05-22 13:00:00,34.62,34.68,34.62,34.67,19300.0,22.1465,22.1849,22.1465,22.1785,19300.0
2009-05-22 13:05:00,34.67,34.67,34.66,34.67,8400.0,22.1785,22.1785,22.1721,22.1785,8400.0
2009-05-22 13:10:00,34.66,34.66,34.6,34.64,20100.0,22.1721,22.1721,22.1337,22.1593,20100.0
2009-05-22 13:15:00,34.63,34.64,34.63,34.64,7400.0,22.1529,22.1593,22.1529,22.1593,7400.0
2009-05-22 13:20:00,34.64,34.64,34.63,34.64,5800.0,22.1593,22.1593,22.1529,22.1593,5800.0
2009-05-22 13:25:00,34.64,34.68,34.61,34.61,28200.0,22.1593,22.1849,22.1401,22.1401,28200.0
2009-05-22 13:30:00,34.61,34.62,34.52,34.57,33400.0,22.1401,22.1465,22.0825,22.1145,33400.0
2009-05-22 13:35:00,34.56,34.57,34.54,34.55,12800.0,22.1081,22.1145,22.0953,22.1017,12800.0
2009-05-22 13:40:00,34.55,34.55,34.47,34.47,39100.0,22.1017,22.1017,22.0505,22.0505,39100.0
2009-05-22 13:45:00,34.47,34.55,34.47,34.55,25100.0,22.0505,22.1017,22.0505,22.1017,25100.0
2009-05-22 13:50:00,34.55,34.58,34.55,34.56,9300.0,22.1017,22.1209,22.1017,22.1081,9300.0
2009-05-22 13:55:00,34.56,34.57,34.53,34.57,23700.0,22.1081,22.1145,22.0889,22.1145,23700.0
2009-05-22 14:00:00,34.56,34.61,34.56,34.61,13400.0,22.1081,22.1401,22.1081,22.1401,13400.0
2009-05-22 14:05:00,34.6,34.63,34.57,34.61,27300.0,22.1337,22.1529,22.1145,22.1401,27300.0
2009-05-22 14:10:00,34.6,34.62,34.58,34.6,15700.0,22.1337,22.1465,22.1209,22.1337,15700.0
2009-05-22 14:15:00,34.59,34.59,34.57,34.57,18200.0,22.1273,22.1273,22.1145,22.1145,18200.0
2009-05-22 14:20:00,34.57,34.6,34.57,34.57,18200.0,22.1145,22.1337,22.1145,22.1145,18200.0
2009-05-22 14:25:00,34.58,34.58,34.54,34.57,24600.0,22.1209,22.1209,22.0953,22.1145,24600.0
2009-05-22 14:30:00,34.57,34.6,34.54,34.57,27000.0,22.1145,22.1337,22.0953,22.1145,27000.0
2009-05-22 14:35:00,34.57,34.59,34.57,34.58,3800.0,22.1145,22.1273,22.1145,22.1209,3800.0
2009-05-22 14:40:00,34.58,34.66,34.58,34.66,18400.0,22.1209,22.1721,22.1209,22.1721,18400.0
2009-05-22 14:45:00,34.65,34.69,34.65,34.67,17800.0,22.1657,22.1913,22.1657,22.1785,17800.0
2009-05-22 14:50:00,34.68,34.68,34.61,34.63,22900.0,22.1849,22.1849,22.1401,22.1529,22900.0
2009-05-22 14:55:00,34.63,34.7,34.63,34.66,61900.0,22.1529,22.1977,22.1529,22.1721,61900.0
2009-05-22 15:00:00,34.66,34.67,34.62,34.64,17600.0,22.1721,22.1785,22.1465,22.1593,17600.0
2009-05-22 15:05:00,34.63,34.65,34.62,34.65,10600.0,22.1529,22.1657,22.1465,22.1657,10600.0
2009-05-22 15:10:00,34.64,34.7,34.64,34.67,21100.0,22.1593,22.1977,22.1593,22.1785,21100.0
2009-05-22 15:15:00,34.67,34.68,34.6,34.62,29100.0,22.1785,22.1849,22.1337,22.1465,29100.0
2009-05-22 15:20:00,34.6,34.6,34.52,34.52,34800.0,22.1337,22.1337,22.0825,22.0825,34800.0
2009-05-22 15:25:00,34.52,34.56,34.51,34.53,31900.0,22.0825,22.1081,22.0761,22.0889,31900.0
2009-05-22 15:30:00,34.53,34.54,34.51,34.53,17700.0,22.0889,22.0953,22.0761,22.0889,17700.0
2009-05-22 15:35:00,34.52,34.54,34.51,34.52,54000.0,22.0825,22.0953,22.0761,22.0825,54000.0
2009-05-22 15:40:00,34.51,34.52,34.44,34.44,75300.0,22.0761,22.0825,22.0313,22.0313,75300.0
2009-05-22 15:45:00,34.44,34.48,34.36,34.4,86100.0,22.0313,22.0569,21.9802,22.0058,86100.0
2009-05-22 15:50:00,34.4,34.41,34.36,34.37,93600.0,22.0058,22.0121,21.9802,21.9866,93600.0
2009-05-22 15:55:00,34.38,34.4,34.32,34.36,144100.0,21.993,22.0058,21.9546,21.9802,144100.0
2009-05-26 09:30:00,34.23,34.27,34.09,34.26,181900.0,21.897,21.9226,21.8074,21.9162,181900.0
2009-05-26 09:35:00,34.24,34.27,34.05,34.06,75000.0,21.9034,21.9226,21.7819,21.7883,75000.0
2009-05-26 09:40:00,34.06,34.2,34.05,34.18,76300.0,21.7883,21.8778,21.7819,21.865,76300.0
2009-05-26 09:45:00,34.19,34.26,34.14,34.24,81500.0,21.8714,21.9162,21.8394,21.9034,81500.0
2009-05-26 09:50:00,34.23,34.37,34.22,34.3,48000.0,21.897,21.9866,21.8906,21.9418,48000.0
2009-05-26 09:55:00,34.3,34.3,34.24,34.3,35400.0,21.9418,21.9418,21.9034,21.9418,35400.0
2009-05-26 10:00:00,34.3,34.65,34.29,34.61,253500.0,21.9418,22.1657,21.9354,22.1401,253500.0
2009-05-26 10:05:00,34.6,34.69,34.57,34.67,119200.0,22.1337,22.1913,22.1145,22.1785,119200.0
2009-05-26 10:10:00,34.67,34.75,34.64,34.66,68700.0,22.1785,22.2296,22.1593,22.1721,68700.0
2009-05-26 10:15:00,34.67,34.85,34.67,34.73,85000.0,22.1785,22.2936,22.1785,22.2169,85000.0
2009-05-26 10:20:00,34.74,34.79,34.68,34.69,53800.0,22.2233,22.2552,22.1849,22.1913,53800.0
2009-05-26 10:25:00,34.68,34.76,34.68,34.76,31100.0,22.1849,22.236,22.1849,22.236,31100.0
2009-05-26 10:30:00,34.76,34.86,34.76,34.8,53300.0,22.236,22.3,22.236,22.2616,53300.0
2009-05-26 10:35:00,34.8,34.81,34.74,34.74,61400.0,22.2616,22.268,22.2233,22.2233,61400.0
2009-05-26 10:40:00,34.74,34.75,34.67,34.69,41100.0,22.2233,22.2296,22.1785,22.1913,41100.0
2009-05-26 10:45:00,34.68,34.72,34.62,34.63,57700.0,22.1849,22.2105,22.1465,22.1529,57700.0
2009-05-26 10:50:00,34.63,34.72,34.61,34.69,48700.0,22.1529,22.2105,22.1401,22.1913,48700.0
2009-05-26 10:55:00,34.69,34.71,34.68,34.69,39700.0,22.1913,22.2041,22.1849,22.1913,39700.0
2009-05-26 11:00:00,34.69,34.7,34.65,34.65,47700.0,22.1913,22.1977,22.1657,22.1657,47700.0
2009-05-26 11:05:00,34.66,34.71,34.65,34.7,35800.0,22.1721,22.2041,22.1657,22.1977,35800.0
2009-05-26 11:10:00,34.69,34.75,34.68,34.74,45800.0,22.1913,22.2296,22.1849,22.2233,45800.0
2009-05-26 11:15:00,34.74,34.74,34.68,34.7,76400.0,22.2233,22.2233,22.1849,22.1977,76400.0
2009-05-26 11:20:00,34.7,34.78,34.69,34.78,35900.0,22.1977,22.2488,22.1913,22.2488,35900.0
2009-05-26 11:25:00,34.79,34.8,34.73,34.78,26700.0,22.2552,22.2616,22.2169,22.2488,26700.0
2009-05-26 11:30:00,34.79,34.83,34.77,34.83,36000.0,22.2552,22.2808,22.2424,22.2808,36000.0
2009-05-26 11:35:00,34.84,34.88,34.81,34.87,55900.0,22.2872,22.3128,22.268,22.3064,55900.0
2009-05-26 11:40:00,34.88,34.91,34.8,34.8,59900.0,22.3128,22.332,22.2616,22.2616,59900.0
2009-05-26 11:45:00,34.81,34.83,34.77,34.79,29700.0,22.268,22.2808,22.2424,22.2552,29700.0
2009-05-26 11:50:00,34.78,34.84,34.78,34.84,19300.0,22.2488,22.2872,22.2488,22.2872,19300.0
2009-05-26 11:55:00,34.83,34.84,34.75,34.75,26300.0,22.2808,22.2872,22.2296,22.2296,26300.0
2009-05-26 12:00:00,34.76,34.76,34.73,34.74,17500.0,22.236,22.236,22.2169,22.2233,17500.0
2009-05-26 12:05:00,34.75,34.76,34.73,34.76,27400.0,22.2296,22.236,22.2169,22.236,27400.0
2009-05-26 12:10:00,34.75,34.76,34.75,34.76,18700.0,22.2296,22.236,22.2296,22.236,18700.0
2009-05-26 12:15:00,34.75,34.76,34.69,34.7,18600.0,22.2296,22.236,22.1913,22.1977,18600.0
2009-05-26 12:20:00,34.71,34.72,34.64,34.7,49300.0,22.2041,22.2105,22.1593,22.1977,49300.0
2009-05-26 12:25:00,34.7,34.76,34.69,34.72,49800.0,22.1977,22.236,22.1913,22.2105,49800.0
2009-05-26 12:30:00,34.72,34.72,34.68,34.69,17700.0,22.2105,22.2105,22.1849,22.1913,17700.0
2009-05-26 12:35:00,34.69,34.75,34.69,34.74,25800.0,22.1913,22.2296,22.1913,22.2233,25800.0
2009-05-26 12:40:00,34.74,34.78,34.73,34.76,18300.0,22.2233,22.2488,22.2169,22.236,18300.0
2009-05-26 12:45:00,34.75,34.81,34.71,34.79,40000.0,22.2296,22.268,22.2041,22.2552,40000.0
2009-05-26 12:50:00,34.79,34.82,34.74,34.79,36700.0,22.2552,22.2744,22.2233,22.2552,36700.0
2009-05-26 12:55:00,34.8,34.8,34.73,34.75,16700.0,22.2616,22.2616,22.2169,22.2296,16700.0
2009-05-26 13:00:00,34.75,34.75,34.74,34.75,20800.0,22.2296,22.2296,22.2233,22.2296,20800.0
2009-05-26 13:05:00,34.74,34.82,34.74,34.82,21000.0,22.2233,22.2744,22.2233,22.2744,21000.0
2009-05-26 13:10:00,34.81,34.86,34.81,34.83,14600.0,22.268,22.3,22.268,22.2808,14600.0
2009-05-26 13:15:00,34.84,34.87,34.83,34.87,16300.0,22.2872,22.3064,22.2808,22.3064,16300.0
2009-05-26 13:20:00,34.87,34.88,34.84,34.87,18100.0,22.3064,22.3128,22.2872,22.3064,18100.0
2009-05-26 13:25:00,34.87,34.87,34.86,34.87,10300.0,22.3064,22.3064,22.3,22.3064,10300.0
2009-05-26 13:30:00,34.87,34.88,34.84,34.84,20600.0,22.3064,22.3128,22.2872,22.2872,20600.0
2009-05-26 13:35:00,34.84,34.86,34.84,34.85,13000.0,22.2872,22.3,22.2872,22.2936,13000.0
2009-05-26 13:40:00,34.86,34.92,34.85,34.89,35900.0,22.3,22.3384,22.2936,22.3192,35900.0
2009-05-26 13:45:00,34.9,34.92,34.87,34.88,27700.0,22.3256,22.3384,22.3064,22.3128,27700.0
2009-05-26 13:50:00,34.87,34.87,34.83,34.83,15800.0,22.3064,22.3064,22.2808,22.2808,15800.0
2009-05-26 13:55:00,34.84,34.84,34.81,34.84,20100.0,22.2872,22.2872,22.268,22.2872,20100.0
2009-05-26 14:00:00,34.84,34.91,34.84,34.91,37500.0,22.2872,22.332,22.2872,22.332,37500.0
2009-05-26 14:05:00,34.91,34.91,34.85,34.87,28300.0,22.332,22.332,22.2936,22.3064,28300.0
2009-05-26 14:10:00,34.88,34.9,34.86,34.87,23300.0,22.3128,22.3256,22.3,22.3064,23300.0
2009-05-26 14:15:00,34.87,34.92,34.85,34.85,37500.0,22.3064,22.3384,22.2936,22.2936,37500.0
2009-05-26 14:20:00,34.86,34.86,34.82,34.84,22500.0,22.3,22.3,22.2744,22.2872,22500.0
2009-05-26 14:25:00,34.84,34.84,34.8,34.81,19200.0,22.2872,22.2872,22.2616,22.268,19200.0
2009-05-26 14:30:00,34.81,34.89,34.8,34.85,44700.0,22.268,22.3192,22.2616,22.2936,44700.0
2009-05-26 14:35:00,34.85,34.86,34.84,34.84,18700.0,22.2936,22.3,22.2872,22.2872,18700.0
2009-05-26 14:40:00,34.85,34.92,34.84,34.85,39600.0,22.2936,22.3384,22.2872,22.2936,39600.0
2009-05-26 14:45:00,34.84,34.86,34.83,34.83,27800.0,22.2872,22.3,22.2808,22.2808,27800.0
2009-05-26 14:50:00,34.82,34.83,34.78,34.83,23300.0,22.2744,22.2808,22.2488,22.2808,23300.0
2009-05-26 14:55:00,34.83,34.86,34.79,34.79,35900.0,22.2808,22.3,22.2552,22.2552,35900.0
2009-05-26 15:00:00,34.79,34.83,34.78,34.78,33700.0,22.2552,22.2808,22.2488,22.2488,33700.0
2009-05-26 15:05:00,34.79,34.83,34.74,34.82,59900.0,22.2552,22.2808,22.2233,22.2744,59900.0
2009-05-26 15:10:00,34.83,34.86,34.81,34.81,28000.0,22.2808,22.3,22.268,22.268,28000.0
2009-05-26 15:15:00,34.81,34.81,34.73,34.73,52100.0,22.268,22.268,22.2169,22.2169,52100.0
2009-05-26 15:20:00,34.74,34.76,34.73,34.74,30700.0,22.2233,22.236,22.2169,22.2233,30700.0
2009-05-26 15:25:00,34.74,34.79,34.73,34.76,31000.0,22.2233,22.2552,22.2169,22.236,31000.0
2009-05-26 15:30:00,34.76,34.82,34.72,34.82,65800.0,22.236,22.2744,22.2105,22.2744,65800.0
2009-05-26 15:35:00,34.82,34.83,34.74,34.74,52000.0,22.2744,22.2808,22.2233,22.2233,52000.0
2009-05-26 15:40:00,34.74,34.79,34.71,34.73,93300.0,22.2233,22.2552,22.2041,22.2169,93300.0
2009-05-26 15:45:00,34.74,34.74,34.63,34.7,95500.0,22.2233,22.2233,22.1529,22.1977,95500.0
2009-05-26 15:50:00,34.7,34.8,34.67,34.76,137800.0,22.1977,22.2616,22.1785,22.236,137800.0
2009-05-26 15:55:00,34.75,34.85,34.74,34.85,154600.0,22.2296,22.2936,22.2233,22.2936,154600.0
2009-05-27 09:30:00,34.84,35.03,34.55,34.57,65900.0,22.2872,22.4088,22.1017,22.1145,65900.0
2009-05-27 09:35:00,34.55,34.73,34.55,34.58,41500.0,22.1017,22.2169,22.1017,22.1209,41500.0
2009-05-27 09:40:00,34.58,34.6,34.55,34.59,48800.0,22.1209,22.1337,22.1017,22.1273,48800.0
2009-05-27 09:45:00,34.6,34.6,34.53,34.55,38200.0,22.1337,22.1337,22.0889,22.1017,38200.0
2009-05-27 09:50:00,34.55,34.55,34.42,34.42,64700.0,22.1017,22.1017,22.0185,22.0185,64700.0
2009-05-27 09:55:00,34.41,34.46,34.4,34.42,43700.0,22.0121,22.0441,22.0058,22.0185,43700.0
2009-05-27 10:00:00,34.42,34.58,34.31,34.36,88500.0,22.0185,22.1209,21.9482,21.9802,88500.0
2009-05-27 10:05:00,34.36,34.37,34.3,34.34,59500.0,21.9802,21.9866,21.9418,21.9674,59500.0
2009-05-27 10:10:00,34.35,34.4,34.3,34.36,57800.0,21.9738,22.0058,21.9418,21.9802,57800.0
2009-05-27 10:15:00,34.36,34.43,34.34,34.36,37700.0,21.9802,22.0249,21.9674,21.9802,37700.0
2009-05-27 10:20:00,34.37,34.49,34.36,34.49,62200.0,21.9866,22.0633,21.9802,22.0633,62200.0
2009-05-27 10:25:00,34.48,34.52,34.43,34.46,41300.0,22.0569,22.0825,22.0249,22.0441,41300.0
2009-05-27 10:30:00,34.45,34.46,34.34,34.39,52200.0,22.0377,22.0441,21.9674,21.9994,52200.0
2009-05-27 10:35:00,34.4,34.47,34.37,34.43,41600.0,22.0058,22.0505,21.9866,22.0249,41600.0
2009-05-27 10:40:00,34.43,34.51,34.33,34.33,89100.0,22.0249,22.0761,21.961,21.961,89100.0
2009-05-27 10:45:00,34.33,34.39,34.31,34.38,39100.0,21.961,21.9994,21.9482,21.993,39100.0
2009-05-27 10:50:00,34.39,34.4,34.36,34.37,42600.0,21.9994,22.0058,21.9802,21.9866,42600.0
2009-05-27 10:55:00,34.37,34.39,34.33,34.38,38000.0,21.9866,21.9994,21.961,21.993,38000.0
2009-05-27 11:00:00,34.38,34.38,34.3,34.3,44200.0,21.993,21.993,21.9418,21.9418,44200.0
2009-05-27 11:05:00,34.3,34.31,34.18,34.22,64400.0,21.9418,21.9482,21.865,21.8906,64400.0
2009-05-27 11:10:00,34.22,34.32,34.21,34.3,61400.0,21.8906,21.9546,21.8842,21.9418,61400.0
2009-05-27 11:15:00,34.3,34.3,34.23,34.24,41300.0,21.9418,21.9418,21.897,21.9034,41300.0
2009-05-27 11:20:00,34.23,34.25,34.18,34.2,45500.0,21.897,21.9098,21.865,21.8778,45500.0
2009-05-27 11:25:00,34.2,34.24,34.19,34.22,39300.0,21.8778,21.9034,21.8714,21.8906,39300.0
2009-05-27 11:30:00,34.22,34.24,34.17,34.21,61500.0,21.8906,21.9034,21.8586,21.8842,61500.0
2009-05-27 11:35:00,34.2,34.24,34.17,34.23,27100.0,21.8778,21.9034,21.8586,21.897,27100.0
2009-05-27 11:40:00,34.22,34.23,34.19,34.2,17900.0,21.8906,21.897,21.8714,21.8778,17900.0
2009-05-27 11:45:00,34.19,34.19,34.13,34.13,51300.0,21.8714,21.8714,21.833,21.833,51300.0
2009-05-27 11:50:00,34.14,34.16,34.08,34.08,48800.0,21.8394,21.8522,21.801,21.801,48800.0
2009-05-27 11:55:00,34.08,34.09,34.08,34.08,37100.0,21.801,21.8074,21.801,21.801,37100.0
2009-05-27 12:00:00,34.09,34.11,34.08,34.09,58300.0,21.8074,21.8202,21.801,21.8074,58300.0
2009-05-27 12:05:00,34.09,34.1,34.05,34.07,52400.0,21.8074,21.8138,21.7819,21.7946,52400.0
2009-05-27 12:10:00,34.08,34.12,34.06,34.12,36600.0,21.801,21.8266,21.7883,21.8266,36600.0
2009-05-27 12:15:00,34.11,34.13,34.04,34.08,95500.0,21.8202,21.833,21.7755,21.801,95500.0
2009-05-27 12:20:00,34.08,34.12,34.06,34.08,41100.0,21.801,21.8266,21.7883,21.801,41100.0
2009-05-27 12:25:00,34.08,34.09,34.04,34.06,37800.0,21.801,21.8074,21.7755,21.7883,37800.0
2009-05-27 12:30:00,34.06,34.07,34.04,34.06,35800.0,21.7883,21.7946,21.7755,21.7883,35800.0
2009-05-27 12:35:00,34.05,34.06,34.01,34.02,34500.0,21.7819,21.7883,21.7563,21.7627,34500.0
2009-05-27 12:40:00,34.02,34.03,34.0,34.01,44300.0,21.7627,21.7691,21.7499,21.7563,44300.0
2009-05-27 12:45:00,34.01,34.02,33.95,33.96,70300.0,21.7563,21.7627,21.7179,21.7243,70300.0
2009-05-27 12:50:00,33.97,33.98,33.95,33.95,42100.0,21.7307,21.7371,21.7179,21.7179,42100.0
2009-05-27 12:55:00,33.94,33.96,33.91,33.95,44600.0,21.7115,21.7243,21.6923,21.7179,44600.0
2009-05-27 13:00:00,33.95,34.01,33.94,34.01,56400.0,21.7179,21.7563,21.7115,21.7563,56400.0
2009-05-27 13:05:00,34.0,34.01,33.98,33.99,29500.0,21.7499,21.7563,21.7371,21.7435,29500.0
2009-05-27 13:10:00,33.99,33.99,33.95,33.96,50400.0,21.7435,21.7435,21.7179,21.7243,50400.0
2009-05-27 13:15:00,33.96,33.99,33.96,33.98,33500.0,21.7243,21.7435,21.7243,21.7371,33500.0
2009-05-27 13:20:00,33.97,34.01,33.97,34.01,46300.0,21.7307,21.7563,21.7307,21.7563,46300.0
2009-05-27 13:25:00,34.0,34.0,33.93,33.93,35700.0,21.7499,21.7499,21.7051,21.7051,35700.0
2009-05-27 13:30:00,33.93,33.96,33.92,33.96,65700.0,21.7051,21.7243,21.6987,21.7243,65700.0
2009-05-27 13:35:00,33.96,33.97,33.93,33.96,65400.0,21.7243,21.7307,21.7051,21.7243,65400.0
2009-05-27 13:40:00,33.97,33.99,33.94,33.97,42000.0,21.7307,21.7435,21.7115,21.7307,42000.0
2009-05-27 13:45:00,33.96,33.97,33.9,33.9,48300.0,21.7243,21.7307,21.6859,21.6859,48300.0
2009-05-27 13:50:00,33.9,33.91,33.8,33.85,101800.0,21.6859,21.6923,21.6219,21.6539,101800.0
2009-05-27 13:55:00,33.84,33.87,33.82,33.85,39400.0,21.6475,21.6667,21.6347,21.6539,39400.0
2009-05-27 14:00:00,33.85,33.89,33.82,33.85,47500.0,21.6539,21.6795,21.6347,21.6539,47500.0
2009-05-27 14:05:00,33.84,33.85,33.81,33.82,50600.0,21.6475,21.6539,21.6283,21.6347,50600.0
2009-05-27 14:10:00,33.82,33.9,33.81,33.86,60700.0,21.6347,21.6859,21.6283,21.6603,60700.0
2009-05-27 14:15:00,33.86,33.87,33.83,33.83,39200.0,21.6603,21.6667,21.6411,21.6411,39200.0
2009-05-27 14:20:00,33.84,33.85,33.78,33.85,73000.0,21.6475,21.6539,21.6091,21.6539,73000.0
2009-05-27 14:25:00,33.84,33.92,33.84,33.91,66500.0,21.6475,21.6987,21.6475,21.6923,66500.0
2009-05-27 14:30:00,33.91,33.91,33.8,33.81,64000.0,21.6923,21.6923,21.6219,21.6283,64000.0
2009-05-27 14:35:00,33.81,33.87,33.81,33.84,30600.0,21.6283,21.6667,21.6283,21.6475,30600.0
2009-05-27 14:40:00,33.84,33.85,33.77,33.81,58400.0,21.6475,21.6539,21.6027,21.6283,58400.0
2009-05-27 14:45:00,33.8,33.84,33.79,33.81,30000.0,21.6219,21.6475,21.6155,21.6283,30000.0
2009-05-27 14:50:00,33.81,33.85,33.79,33.81,39000.0,21.6283,21.6539,21.6155,21.6283,39000.0
2009-05-27 14:55:00,33.82,33.87,33.78,33.81,64400.0,21.6347,21.6667,21.6091,21.6283,64400.0
2009-05-27 15:00:00,33.81,33.89,33.78,33.88,36800.0,21.6283,21.6795,21.6091,21.6731,36800.0
2009-05-27 15:05:00,33.88,33.92,33.85,33.86,39100.0,21.6731,21.6987,21.6539,21.6603,39100.0
2009-05-27 15:10:00,33.86,33.86,33.79,33.8,49200.0,21.6603,21.6603,21.6155,21.6219,49200.0
2009-05-27 15:15:00,33.8,33.87,33.79,33.82,81100.0,21.6219,21.6667,21.6155,21.6347,81100.0
2009-05-27 15:20:00,33.82,33.83,33.69,33.69,94800.0,21.6347,21.6411,21.5516,21.5516,94800.0
2009-05-27 15:25:00,33.69,33.71,33.62,33.66,85600.0,21.5516,21.5644,21.5068,21.5324,85600.0
2009-05-27 15:30:00,33.64,33.7,33.64,33.67,89800.0,21.5196,21.558,21.5196,21.5388,89800.0
2009-05-27 15:35:00,33.67,33.68,33.58,33.61,111600.0,21.5388,21.5452,21.4812,21.5004,111600.0
2009-05-27 15:40:00,33.62,33.69,33.6,33.66,96500.0,21.5068,21.5516,21.494,21.5324,96500.0
2009-05-27 15:45:00,33.67,33.76,33.66,33.72,136000.0,21.5388,21.5963,21.5324,21.5708,136000.0
2009-05-27 15:50:00,33.72,33.73,33.64,33.66,195900.0,21.5708,21.5772,21.5196,21.5324,195900.0
2009-05-27 15:55:00,33.66,33.72,33.64,33.65,300000.0,21.5324,21.5708,21.5196,21.526,300000.0
2009-05-28 09:30:00,33.72,33.91,33.66,33.85,83200.0,21.5708,21.6923,21.5324,21.6539,83200.0
2009-05-28 09:35:00,33.85,33.85,33.68,33.7,52000.0,21.6539,21.6539,21.5452,21.558,52000.0
2009-05-28 09:40:00,33.71,33.81,33.7,33.81,74000.0,21.5644,21.6283,21.558,21.6283,74000.0
2009-05-28 09:45:00,33.81,33.84,33.78,33.8,72700.0,21.6283,21.6475,21.6091,21.6219,72700.0
2009-05-28 09:50:00,33.81,33.97,33.81,33.9,62000.0,21.6283,21.7307,21.6283,21.6859,62000.0
2009-05-28 09:55:00,33.9,33.91,33.81,33.82,39900.0,21.6859,21.6923,21.6283,21.6347,39900.0
2009-05-28 10:00:00,33.81,33.83,33.66,33.68,66400.0,21.6283,21.6411,21.5324,21.5452,66400.0
2009-05-28 10:05:00,33.67,33.73,33.65,33.67,61000.0,21.5388,21.5772,21.526,21.5388,61000.0
2009-05-28 10:10:00,33.67,33.68,33.57,33.61,210600.0,21.5388,21.5452,21.4748,21.5004,210600.0
2009-05-28 10:15:00,33.61,33.66,33.58,33.6,60300.0,21.5004,21.5324,21.4812,21.494,60300.0
2009-05-28 10:20:00,33.6,33.66,33.59,33.64,58100.0,21.494,21.5324,21.4876,21.5196,58100.0
2009-05-28 10:25:00,33.64,33.7,33.58,33.68,132800.0,21.5196,21.558,21.4812,21.5452,132800.0
2009-05-28 10:30:00,33.68,33.68,33.57,33.63,64200.0,21.5452,21.5452,21.4748,21.5132,64200.0
2009-05-28 10:35:00,33.63,33.64,33.59,33.62,56500.0,21.5132,21.5196,21.4876,21.5068,56500.0
2009-05-28 10:40:00,33.62,33.69,33.6,33.69,64400.0,21.5068,21.5516,21.494,21.5516,64400.0
2009-05-28 10:45:00,33.69,33.69,33.67,33.67,29000.0,21.5516,21.5516,21.5388,21.5388,29000.0
2009-05-28 10:50:00,33.67,33.69,33.61,33.63,38000.0,21.5388,21.5516,21.5004,21.5132,38000.0
2009-05-28 10:55:00,33.63,33.75,33.61,33.75,47800.0,21.5132,21.5899,21.5004,21.5899,47800.0
2009-05-28 11:00:00,33.74,33.75,33.68,33.73,35100.0,21.5835,21.5899,21.5452,21.5772,35100.0
2009-05-28 11:05:00,33.74,33.81,33.74,33.77,45200.0,21.5835,21.6283,21.5835,21.6027,45200.0
2009-05-28 11:10:00,33.78,33.84,33.77,33.79,31700.0,21.6091,21.6475,21.6027,21.6155,31700.0
2009-05-28 11:15:00,33.78,33.82,33.78,33.78,26000.0,21.6091,21.6347,21.6091,21.6091,26000.0
2009-05-28 11:20:00,33.78,33.82,33.75,33.77,21700.0,21.6091,21.6347,21.5899,21.6027,21700.0
2009-05-28 11:25:00,33.76,33.83,33.76,33.82,22900.0,21.5963,21.6411,21.5963,21.6347,22900.0
2009-05-28 11:30:00,33.83,33.83,33.79,33.82,26300.0,21.6411,21.6411,21.6155,21.6347,26300.0
2009-05-28 11:35:00,33.83,33.83,33.77,33.78,30000.0,21.6411,21.6411,21.6027,21.6091,30000.0
2009-05-28 11:40:00,33.78,33.8,33.77,33.8,17900.0,21.6091,21.6219,21.6027,21.6219,17900.0
2009-05-28 11:45:00,33.8,33.91,33.8,33.91,26100.0,21.6219,21.6923,21.6219,21.6923,26100.0
2009-05-28 11:50:00,33.91,33.92,33.84,33.86,27800.0,21.6923,21.6987,21.6475,21.6603,27800.0
2009-05-28 11:55:00,33.87,33.94,33.87,33.9,31000.0,21.6667,21.7115,21.6667,21.6859,31000.0
2009-05-28 12:00:00,33.91,33.93,33.9,33.91,27400.0,21.6923,21.7051,21.6859,21.6923,27400.0
2009-05-28 12:05:00,33.91,33.91,33.84,33.86,28100.0,21.6923,21.6923,21.6475,21.6603,28100.0
2009-05-28 12:10:00,33.85,33.87,33.81,33.82,18000.0,21.6539,21.6667,21.6283,21.6347,18000.0
2009-05-28 12:15:00,33.82,33.83,33.76,33.77,40000.0,21.6347,21.6411,21.5963,21.6027,40000.0
2009-05-28 12:20:00,33.76,33.79,33.76,33.78,15200.0,21.5963,21.6155,21.5963,21.6091,15200.0
2009-05-28 12:25:00,33.77,33.78,33.74,33.75,19300.0,21.6027,21.6091,21.5835,21.5899,19300.0
2009-05-28 12:30:00,33.74,33.75,33.71,33.74,15700.0,21.5835,21.5899,21.5644,21.5835,15700.0
2009-05-28 12:35:00,33.75,33.75,33.71,33.72,14400.0,21.5899,21.5899,21.5644,21.5708,14400.0
2009-05-28 12:40:00,33.72,33.75,33.72,33.74,15000.0,21.5708,21.5899,21.5708,21.5835,15000.0
2009-05-28 12:45:00,33.74,33.74,33.66,33.67,19000.0,21.5835,21.5835,21.5324,21.5388,19000.0
2009-05-28 12:50:00,33.67,33.72,33.67,33.7,39400.0,21.5388,21.5708,21.5388,21.558,39400.0
2009-05-28 12:55:00,33.7,33.74,33.69,33.72,33900.0,21.558,21.5835,21.5516,21.5708,33900.0
2009-05-28 13:00:00,33.72,33.87,33.69,33.85,82300.0,21.5708,21.6667,21.5516,21.6539,82300.0
2009-05-28 13:05:00,33.85,33.92,33.81,33.82,44300.0,21.6539,21.6987,21.6283,21.6347,44300.0
2009-05-28 13:10:00,33.82,34.0,33.81,33.97,75300.0,21.6347,21.7499,21.6283,21.7307,75300.0
2009-05-28 13:15:00,33.97,34.12,33.96,34.09,92800.0,21.7307,21.8266,21.7243,21.8074,92800.0
2009-05-28 13:20:00,34.09,34.11,34.0,34.0,47200.0,21.8074,21.8202,21.7499,21.7499,47200.0
2009-05-28 13:25:00,34.01,34.06,34.0,34.01,33400.0,21.7563,21.7883,21.7499,21.7563,33400.0
2009-05-28 13:30:00,34.01,34.01,33.96,33.99,161600.0,21.7563,21.7563,21.7243,21.7435,161600.0
2009-05-28 13:35:00,33.98,34.01,33.96,33.97,50600.0,21.7371,21.7563,21.7243,21.7307,50600.0
2009-05-28 13:40:00,33.97,34.01,33.97,34.01,44400.0,21.7307,21.7563,21.7307,21.7563,44400.0
2009-05-28 13:45:00,33.99,34.0,33.96,33.97,31000.0,21.7435,21.7499,21.7243,21.7307,31000.0
2009-05-28 13:50:00,33.96,34.01,33.91,33.91,30600.0,21.7243,21.7563,21.6923,21.6923,30600.0
2009-05-28 13:55:00,33.91,33.93,33.84,33.92,34000.0,21.6923,21.7051,21.6475,21.6987,34000.0
2009-05-28 14:00:00,33.92,33.98,33.91,33.94,51000.0,21.6987,21.7371,21.6923,21.7115,51000.0
2009-05-28 14:05:00,33.94,33.99,33.92,33.96,33600.0,21.7115,21.7435,21.6987,21.7243,33600.0
2009-05-28 14:10:00,33.96,33.98,33.91,33.91,25300.0,21.7243,21.7371,21.6923,21.6923,25300.0
2009-05-28 14:15:00,33.91,33.93,33.88,33.92,33300.0,21.6923,21.7051,21.6731,21.6987,33300.0
2009-05-28 14:20:00,33.93,34.04,33.92,34.02,59200.0,21.7051,21.7755,21.6987,21.7627,59200.0
2009-05-28 14:25:00,34.02,34.06,33.99,34.0,34100.0,21.7627,21.7883,21.7435,21.7499,34100.0
2009-05-28 14:30:00,34.0,34.11,33.99,34.1,45200.0,21.7499,21.8202,21.7435,21.8138,45200.0
2009-05-28 14:35:00,34.1,34.11,34.02,34.02,33200.0,21.8138,21.8202,21.7627,21.7627,33200.0
2009-05-28 14:40:00,34.03,34.06,33.95,33.96,31300.0,21.7691,21.7883,21.7179,21.7243,31300.0
2009-05-28 14:45:00,33.96,34.02,33.95,34.01,20600.0,21.7243,21.7627,21.7179,21.7563,20600.0
2009-05-28 14:50:00,34.01,34.04,33.98,33.98,49500.0,21.7563,21.7755,21.7371,21.7371,49500.0
2009-05-28 14:55:00,33.99,34.0,33.93,34.0,38900.0,21.7435,21.7499,21.7051,21.7499,38900.0
2009-05-28 15:00:00,34.0,34.0,33.94,33.97,48400.0,21.7499,21.7499,21.7115,21.7307,48400.0
2009-05-28 15:05:00,33.96,33.97,33.9,33.9,24100.0,21.7243,21.7307,21.6859,21.6859,24100.0
2009-05-28 15:10:00,33.91,33.91,33.79,33.79,51200.0,21.6923,21.6923,21.6155,21.6155,51200.0
2009-05-28 15:15:00,33.79,33.84,33.79,33.81,48200.0,21.6155,21.6475,21.6155,21.6283,48200.0
2009-05-28 15:20:00,33.82,33.83,33.73,33.74,29800.0,21.6347,21.6411,21.5772,21.5835,29800.0
2009-05-28 15:25:00,33.74,33.9,33.73,33.84,105500.0,21.5835,21.6859,21.5772,21.6475,105500.0
2009-05-28 15:30:00,33.83,33.86,33.78,33.85,40500.0,21.6411,21.6603,21.6091,21.6539,40500.0
2009-05-28 15:35:00,33.84,33.85,33.78,33.82,61500.0,21.6475,21.6539,21.6091,21.6347,61500.0
2009-05-28 15:40:00,33.81,33.85,33.75,33.78,102500.0,21.6283,21.6539,21.5899,21.6091,102500.0
2009-05-28 15:45:00,33.77,33.78,33.7,33.75,106300.0,21.6027,21.6091,21.558,21.5899,106300.0
2009-05-28 15:50:00,33.74,33.82,33.65,33.66,185800.0,21.5835,21.6347,21.526,21.5324,185800.0
2009-05-28 15:55:00,33.65,33.75,33.63,33.74,225400.0,21.526,21.5899,21.5132,21.5835,225400.0
2009-05-29 09:30:00,33.85,34.05,33.78,33.83,65100.0,21.6539,21.7819,21.6091,21.6411,65100.0
2009-05-29 09:35:00,33.84,33.95,33.73,33.94,38900.0,21.6475,21.7179,21.5772,21.7115,38900.0
2009-05-29 09:40:00,33.94,34.01,33.71,33.72,71400.0,21.7115,21.7563,21.5644,21.5708,71400.0
2009-05-29 09:45:00,33.7,33.74,33.6,33.73,94300.0,21.558,21.5835,21.494,21.5772,94300.0
2009-05-29 09:50:00,33.74,33.97,33.73,33.91,92600.0,21.5835,21.7307,21.5772,21.6923,92600.0
2009-05-29 09:55:00,33.92,33.92,33.86,33.86,28900.0,21.6987,21.6987,21.6603,21.6603,28900.0
2009-05-29 10:00:00,33.87,33.96,33.84,33.88,58900.0,21.6667,21.7243,21.6475,21.6731,58900.0
2009-05-29 10:05:00,33.84,33.94,33.84,33.94,36600.0,21.6475,21.7115,21.6475,21.7115,36600.0
2009-05-29 10:10:00,33.94,33.96,33.9,33.93,31600.0,21.7115,21.7243,21.6859,21.7051,31600.0
2009-05-29 10:15:00,33.94,34.07,33.94,34.05,42000.0,21.7115,21.7946,21.7115,21.7819,42000.0
2009-05-29 10:20:00,34.05,34.12,34.02,34.11,48300.0,21.7819,21.8266,21.7627,21.8202,48300.0
2009-05-29 10:25:00,34.11,34.11,34.03,34.09,45400.0,21.8202,21.8202,21.7691,21.8074,45400.0
2009-05-29 10:30:00,34.1,34.1,34.05,34.09,25700.0,21.8138,21.8138,21.7819,21.8074,25700.0
2009-05-29 10:35:00,34.08,34.1,34.07,34.1,50300.0,21.801,21.8138,21.7946,21.8138,50300.0
2009-05-29 10:40:00,34.1,34.13,34.09,34.09,27300.0,21.8138,21.833,21.8074,21.8074,27300.0
2009-05-29 10:45:00,34.09,34.1,34.0,34.06,54900.0,21.8074,21.8138,21.7499,21.7883,54900.0
2009-05-29 10:50:00,34.06,34.19,34.05,34.18,36300.0,21.7883,21.8714,21.7819,21.865,36300.0
2009-05-29 10:55:00,34.18,34.26,34.17,34.24,73500.0,21.865,21.9162,21.8586,21.9034,73500.0
2009-05-29 11:00:00,34.24,34.26,34.19,34.26,62400.0,21.9034,21.9162,21.8714,21.9162,62400.0
2009-05-29 11:05:00,34.25,34.26,34.21,34.24,36900.0,21.9098,21.9162,21.8842,21.9034,36900.0
2009-05-29 11:10:00,34.24,34.26,34.19,34.25,45400.0,21.9034,21.9162,21.8714,21.9098,45400.0
2009-05-29 11:15:00,34.25,34.26,34.2,34.21,34000.0,21.9098,21.9162,21.8778,21.8842,34000.0
2009-05-29 11:20:00,34.2,34.36,34.2,34.36,67800.0,21.8778,21.9802,21.8778,21.9802,67800.0
2009-05-29 11:25:00,34.36,34.38,34.19,34.2,106100.0,21.9802,21.993,21.8714,21.8778,106100.0
2009-05-29 11:30:00,34.19,34.29,34.16,34.28,59300.0,21.8714,21.9354,21.8522,21.929,59300.0
2009-05-29 11:35:00,34.28,34.32,34.23,34.25,48300.0,21.929,21.9546,21.897,21.9098,48300.0
2009-05-29 11:40:00,34.25,34.32,34.25,34.28,37200.0,21.9098,21.9546,21.9098,21.929,37200.0
2009-05-29 11:45:00,34.29,34.31,34.27,34.29,22800.0,21.9354,21.9482,21.9226,21.9354,22800.0
2009-05-29 11:50:00,34.3,34.34,34.29,34.31,32100.0,21.9418,21.9674,21.9354,21.9482,32100.0
2009-05-29 11:55:00,34.32,34.32,34.18,34.24,45400.0,21.9546,21.9546,21.865,21.9034,45400.0
2009-05-29 12:00:00,34.24,34.33,34.23,34.32,25900.0,21.9034,21.961,21.897,21.9546,25900.0
2009-05-29 12:05:00,34.32,34.34,34.31,34.33,28600.0,21.9546,21.9674,21.9482,21.961,28600.0
2009-05-29 12:10:00,34.31,34.35,34.29,34.34,31300.0,21.9482,21.9738,21.9354,21.9674,31300.0
2009-05-29 12:15:00,34.34,34.35,34.32,34.32,17300.0,21.9674,21.9738,21.9546,21.9546,17300.0
2009-05-29 12:20:00,34.32,34.37,34.32,34.36,43000.0,21.9546,21.9866,21.9546,21.9802,43000.0
2009-05-29 12:25:00,34.37,34.4,34.34,34.36,62300.0,21.9866,22.0058,21.9674,21.9802,62300.0
2009-05-29 12:30:00,34.36,34.36,34.32,34.34,27300.0,21.9802,21.9802,21.9546,21.9674,27300.0
2009-05-29 12:35:00,34.35,34.36,34.3,34.3,32600.0,21.9738,21.9802,21.9418,21.9418,32600.0
2009-05-29 12:40:00,34.3,34.35,34.26,34.34,25300.0,21.9418,21.9738,21.9162,21.9674,25300.0
2009-05-29 12:45:00,34.35,34.38,34.27,34.3,36000.0,21.9738,21.993,21.9226,21.9418,36000.0
2009-05-29 12:50:00,34.3,34.33,34.29,34.31,15200.0,21.9418,21.961,21.9354,21.9482,15200.0
2009-05-29 12:55:00,34.32,34.37,34.31,34.37,18500.0,21.9546,21.9866,21.9482,21.9866,18500.0
2009-05-29 13:00:00,34.36,34.44,34.36,34.43,53500.0,21.9802,22.0313,21.9802,22.0249,53500.0
2009-05-29 13:05:00,34.42,34.43,34.41,34.41,13000.0,22.0185,22.0249,22.0121,22.0121,13000.0
2009-05-29 13:10:00,34.41,34.42,34.4,34.4,12300.0,22.0121,22.0185,22.0058,22.0058,12300.0
2009-05-29 13:15:00,34.41,34.41,34.31,34.32,45100.0,22.0121,22.0121,21.9482,21.9546,45100.0
2009-05-29 13:20:00,34.32,34.37,34.31,34.36,22400.0,21.9546,21.9866,21.9482,21.9802,22400.0
2009-05-29 13:25:00,34.35,34.37,34.35,34.37,8300.0,21.9738,21.9866,21.9738,21.9866,8300.0
2009-05-29 13:30:00,34.37,34.43,34.36,34.41,54900.0,21.9866,22.0249,21.9802,22.0121,54900.0
2009-05-29 13:35:00,34.42,34.43,34.41,34.42,9900.0,22.0185,22.0249,22.0121,22.0185,9900.0
2009-05-29 13:40:00,34.42,34.43,34.42,34.43,7700.0,22.0185,22.0249,22.0185,22.0249,7700.0
2009-05-29 13:45:00,34.43,34.43,34.36,34.36,33300.0,22.0249,22.0249,21.9802,21.9802,33300.0
2009-05-29 13:50:00,34.36,34.37,34.33,34.36,35800.0,21.9802,21.9866,21.961,21.9802,35800.0
2009-05-29 13:55:00,34.36,34.4,34.35,34.4,19200.0,21.9802,22.0058,21.9738,22.0058,19200.0
2009-05-29 14:00:00,34.39,34.4,34.36,34.38,40900.0,21.9994,22.0058,21.9802,21.993,40900.0
2009-05-29 14:05:00,34.39,34.39,34.35,34.35,31400.0,21.9994,21.9994,21.9738,21.9738,31400.0
2009-05-29 14:10:00,34.35,34.37,34.34,34.37,17600.0,21.9738,21.9866,21.9674,21.9866,17600.0
2009-05-29 14:15:00,34.37,34.41,34.36,34.41,27400.0,21.9866,22.0121,21.9802,22.0121,27400.0
2009-05-29 14:20:00,34.41,34.42,34.37,34.37,29900.0,22.0121,22.0185,21.9866,21.9866,29900.0
2009-05-29 14:25:00,34.38,34.41,34.35,34.38,59400.0,21.993,22.0121,21.9738,21.993,59400.0
2009-05-29 14:30:00,34.38,34.39,34.31,34.31,43300.0,21.993,21.9994,21.9482,21.9482,43300.0
2009-05-29 14:35:00,34.31,34.34,34.3,34.31,18500.0,21.9482,21.9674,21.9418,21.9482,18500.0
2009-05-29 14:40:00,34.32,34.32,34.27,34.3,22600.0,21.9546,21.9546,21.9226,21.9418,22600.0
2009-05-29 14:45:00,34.3,34.3,34.28,34.3,17300.0,21.9418,21.9418,21.929,21.9418,17300.0
2009-05-29 14:50:00,34.3,34.3,34.18,34.23,58200.0,21.9418,21.9418,21.865,21.897,58200.0
2009-05-29 14:55:00,34.24,34.25,34.2,34.24,38600.0,21.9034,21.9098,21.8778,21.9034,38600.0
2009-05-29 15:00:00,34.24,34.25,34.18,34.23,48400.0,21.9034,21.9098,21.865,21.897,48400.0
2009-05-29 15:05:00,34.23,34.29,34.23,34.26,39300.0,21.897,21.9354,21.897,21.9162,39300.0
2009-05-29 15:10:00,34.26,34.32,34.24,34.24,52200.0,21.9162,21.9546,21.9034,21.9034,52200.0
2009-05-29 15:15:00,34.24,34.28,34.23,34.28,63200.0,21.9034,21.929,21.897,21.929,63200.0
2009-05-29 15:20:00,34.28,34.28,34.19,34.21,49200.0,21.929,21.929,21.8714,21.8842,49200.0
2009-05-29 15:25:00,34.21,34.27,34.2,34.26,37000.0,21.8842,21.9226,21.8778,21.9162,37000.0
2009-05-29 15:30:00,34.26,34.26,34.15,34.17,54900.0,21.9162,21.9162,21.8458,21.8586,54900.0
2009-05-29 15:35:00,34.18,34.25,34.18,34.23,65400.0,21.865,21.9098,21.865,21.897,65400.0
2009-05-29 15:40:00,34.23,34.37,34.22,34.37,98400.0,21.897,21.9866,21.8906,21.9866,98400.0
2009-05-29 15:45:00,34.37,34.37,34.34,34.37,57700.0,21.9866,21.9866,21.9674,21.9866,57700.0
2009-05-29 15:50:00,34.36,34.39,34.3,34.31,203900.0,21.9802,21.9994,21.9418,21.9482,203900.0
2009-05-29 15:55:00,34.31,34.6,34.31,34.6,503400.0,21.9482,22.1337,21.9482,22.1337,503400.0
2009-06-01 09:30:00,34.89,35.0,34.71,34.95,122100.0,22.3192,22.3896,22.2041,22.3576,122100.0
2009-06-01 09:35:00,34.96,35.06,34.83,34.95,172300.0,22.364,22.428,22.2808,22.3576,172300.0
2009-06-01 09:40:00,34.95,34.95,34.76,34.82,73400.0,22.3576,22.3576,22.236,22.2744,73400.0
2009-06-01 09:45:00,34.82,34.83,34.6,34.66,79500.0,22.2744,22.2808,22.1337,22.1721,79500.0
2009-06-01 09:50:00,34.66,34.79,34.62,34.78,57100.0,22.1721,22.2552,22.1465,22.2488,57100.0
2009-06-01 09:55:00,34.78,34.79,34.59,34.59,63800.0,22.2488,22.2552,22.1273,22.1273,63800.0
2009-06-01 10:00:00,34.6,34.63,34.55,34.56,165600.0,22.1337,22.1529,22.1017,22.1081,165600.0
2009-06-01 10:05:00,34.57,34.57,34.45,34.46,78300.0,22.1145,22.1145,22.0377,22.0441,78300.0
2009-06-01 10:10:00,34.45,34.54,34.45,34.5,63500.0,22.0377,22.0953,22.0377,22.0697,63500.0
2009-06-01 10:15:00,34.5,34.58,34.5,34.58,54900.0,22.0697,22.1209,22.0697,22.1209,54900.0
2009-06-01 10:20:00,34.57,34.6,34.54,34.57,55700.0,22.1145,22.1337,22.0953,22.1145,55700.0
2009-06-01 10:25:00,34.57,34.64,34.57,34.63,51300.0,22.1145,22.1593,22.1145,22.1529,51300.0
2009-06-01 10:30:00,34.62,34.71,34.62,34.64,72300.0,22.1465,22.2041,22.1465,22.1593,72300.0
2009-06-01 10:35:00,34.64,34.65,34.61,34.63,37000.0,22.1593,22.1657,22.1401,22.1529,37000.0
2009-06-01 10:40:00,34.64,34.65,34.62,34.64,38800.0,22.1593,22.1657,22.1465,22.1593,38800.0
2009-06-01 10:45:00,34.63,34.64,34.52,34.53,60200.0,22.1529,22.1593,22.0825,22.0889,60200.0
2009-06-01 10:50:00,34.53,34.55,34.53,34.55,46100.0,22.0889,22.1017,22.0889,22.1017,46100.0
2009-06-01 10:55:00,34.55,34.61,34.55,34.58,26700.0,22.1017,22.1401,22.1017,22.1209,26700.0
2009-06-01 11:00:00,34.59,34.59,34.52,34.54,41900.0,22.1273,22.1273,22.0825,22.0953,41900.0
2009-06-01 11:05:00,34.53,34.58,34.53,34.53,62700.0,22.0889,22.1209,22.0889,22.0889,62700.0
2009-06-01 11:10:00,34.53,34.54,34.45,34.49,51600.0,22.0889,22.0953,22.0377,22.0633,51600.0
2009-06-01 11:15:00,34.5,34.51,34.49,34.5,19800.0,22.0697,22.0761,22.0633,22.0697,19800.0
2009-06-01 11:20:00,34.5,34.5,34.47,34.5,30600.0,22.0697,22.0697,22.0505,22.0697,30600.0
2009-06-01 11:25:00,34.5,34.5,34.46,34.48,38200.0,22.0697,22.0697,22.0441,22.0569,38200.0
2009-06-01 11:30:00,34.48,34.5,34.45,34.49,27800.0,22.0569,22.0697,22.0377,22.0633,27800.0
2009-06-01 11:35:00,34.49,34.5,34.42,34.47,31300.0,22.0633,22.0697,22.0185,22.0505,31300.0
2009-06-01 11:40:00,34.47,34.47,34.42,34.46,35100.0,22.0505,22.0505,22.0185,22.0441,35100.0
2009-06-01 11:45:00,34.46,34.47,34.39,34.45,47300.0,22.0441,22.0505,21.9994,22.0377,47300.0
2009-06-01 11:50:00,34.46,34.46,34.36,34.37,48500.0,22.0441,22.0441,21.9802,21.9866,48500.0
2009-06-01 11:55:00,34.38,34.46,34.38,34.45,35200.0,21.993,22.0441,21.993,22.0377,35200.0
2009-06-01 12:00:00,34.45,34.45,34.41,34.41,25300.0,22.0377,22.0377,22.0121,22.0121,25300.0
2009-06-01 12:05:00,34.42,34.42,34.33,34.33,36400.0,22.0185,22.0185,21.961,21.961,36400.0
2009-06-01 12:10:00,34.33,34.35,34.33,34.34,20200.0,21.961,21.9738,21.961,21.9674,20200.0
2009-06-01 12:15:00,34.34,34.34,34.29,34.29,24100.0,21.9674,21.9674,21.9354,21.9354,24100.0
2009-06-01 12:20:00,34.29,34.36,34.28,34.35,31600.0,21.9354,21.9802,21.929,21.9738,31600.0
2009-06-01 12:25:00,34.34,34.42,34.32,34.41,38000.0,21.9674,22.0185,21.9546,22.0121,38000.0
2009-06-01 12:30:00,34.41,34.49,34.41,34.45,56700.0,22.0121,22.0633,22.0121,22.0377,56700.0
2009-06-01 12:35:00,34.44,34.47,34.44,34.44,18800.0,22.0313,22.0505,22.0313,22.0313,18800.0
2009-06-01 12:40:00,34.44,34.49,34.44,34.47,27100.0,22.0313,22.0633,22.0313,22.0505,27100.0
2009-06-01 12:45:00,34.47,34.5,34.47,34.5,17800.0,22.0505,22.0697,22.0505,22.0697,17800.0
2009-06-01 12:50:00,34.5,34.53,34.49,34.52,23000.0,22.0697,22.0889,22.0633,22.0825,23000.0
2009-06-01 12:55:00,34.51,34.52,34.47,34.49,37500.0,22.0761,22.0825,22.0505,22.0633,37500.0
2009-06-01 13:00:00,34.49,34.56,34.48,34.53,54700.0,22.0633,22.1081,22.0569,22.0889,54700.0
2009-06-01 13:05:00,34.53,34.57,34.53,34.57,33600.0,22.0889,22.1145,22.0889,22.1145,33600.0
2009-06-01 13:10:00,34.57,34.58,34.55,34.55,30100.0,22.1145,22.1209,22.1017,22.1017,30100.0
2009-06-01 13:15:00,34.55,34.58,34.54,34.57,16900.0,22.1017,22.1209,22.0953,22.1145,16900.0
2009-06-01 13:20:00,34.57,34.63,34.57,34.63,26000.0,22.1145,22.1529,22.1145,22.1529,26000.0
2009-06-01 13:25:00,34.62,34.64,34.54,34.54,25200.0,22.1465,22.1593,22.0953,22.0953,25200.0
2009-06-01 13:30:00,34.54,34.54,34.52,34.53,12500.0,22.0953,22.0953,22.0825,22.0889,12500.0
2009-06-01 13:35:00,34.53,34.54,34.52,34.52,14800.0,22.0889,22.0953,22.0825,22.0825,14800.0
2009-06-01 13:40:00,34.53,34.54,34.48,34.48,25200.0,22.0889,22.0953,22.0569,22.0569,25200.0
2009-06-01 13:45:00,34.49,34.56,34.48,34.55,29900.0,22.0633,22.1081,22.0569,22.1017,29900.0
2009-06-01 13:50:00,34.56,34.56,34.5,34.5,15900.0,22.1081,22.1081,22.0697,22.0697,15900.0
2009-06-01 13:55:00,34.51,34.62,34.5,34.61,30600.0,22.0761,22.1465,22.0697,22.1401,30600.0
2009-06-01 14:00:00,34.62,34.62,34.58,34.61,30800.0,22.1465,22.1465,22.1209,22.1401,30800.0
2009-06-01 14:05:00,34.61,34.62,34.54,34.57,34400.0,22.1401,22.1465,22.0953,22.1145,34400.0
2009-06-01 14:10:00,34.58,34.62,34.56,34.58,26100.0,22.1209,22.1465,22.1081,22.1209,26100.0
2009-06-01 14:15:00,34.58,34.62,34.57,34.6,17900.0,22.1209,22.1465,22.1145,22.1337,17900.0
2009-06-01 14:20:00,34.59,34.6,34.55,34.55,42200.0,22.1273,22.1337,22.1017,22.1017,42200.0
2009-06-01 14:25:00,34.56,34.57,34.52,34.52,51100.0,22.1081,22.1145,22.0825,22.0825,51100.0
2009-06-01 14:30:00,34.52,34.59,34.52,34.59,44600.0,22.0825,22.1273,22.0825,22.1273,44600.0
2009-06-01 14:35:00,34.59,34.62,34.54,34.62,41300.0,22.1273,22.1465,22.0953,22.1465,41300.0
2009-06-01 14:40:00,34.62,34.7,34.61,34.69,48800.0,22.1465,22.1977,22.1401,22.1913,48800.0
2009-06-01 14:45:00,34.7,34.74,34.65,34.66,40600.0,22.1977,22.2233,22.1657,22.1721,40600.0
2009-06-01 14:50:00,34.67,34.72,34.66,34.71,43700.0,22.1785,22.2105,22.1721,22.2041,43700.0
2009-06-01 14:55:00,34.72,34.74,34.65,34.66,41400.0,22.2105,22.2233,22.1657,22.1721,41400.0
2009-06-01 15:00:00,34.66,34.67,34.65,34.65,31600.0,22.1721,22.1785,22.1657,22.1657,31600.0
2009-06-01 15:05:00,34.66,34.66,34.59,34.62,58600.0,22.1721,22.1721,22.1273,22.1465,58600.0
2009-06-01 15:10:00,34.63,34.66,34.6,34.61,42800.0,22.1529,22.1721,22.1337,22.1401,42800.0
2009-06-01 15:15:00,34.6,34.67,34.6,34.66,33500.0,22.1337,22.1785,22.1337,22.1721,33500.0
2009-06-01 15:20:00,34.66,34.71,34.65,34.69,40400.0,22.1721,22.2041,22.1657,22.1913,40400.0
2009-06-01 15:25:00,34.68,34.74,34.68,34.74,52100.0,22.1849,22.2233,22.1849,22.2233,52100.0
2009-06-01 15:30:00,34.74,34.75,34.67,34.68,84200.0,22.2233,22.2296,22.1785,22.1849,84200.0
2009-06-01 15:35:00,34.68,34.72,34.65,34.65,95600.0,22.1849,22.2105,22.1657,22.1657,95600.0
2009-06-01 15:40:00,34.66,34.7,34.61,34.66,137200.0,22.1721,22.1977,22.1401,22.1721,137200.0
2009-06-01 15:45:00,34.66,34.67,34.59,34.61,109000.0,22.1721,22.1785,22.1273,22.1401,109000.0
2009-06-01 15:50:00,34.61,34.74,34.61,34.68,217900.0,22.1401,22.2233,22.1401,22.1849,217900.0
2009-06-01 15:55:00,34.69,34.69,34.52,34.64,470300.0,22.1913,22.1913,22.0825,22.1593,470300.0
2009-06-02 09:30:00,34.5,34.98,34.5,34.68,100200.0,22.0697,22.3768,22.0697,22.1849,100200.0
2009-06-02 09:35:00,34.68,34.68,34.4,34.5,81000.0,22.1849,22.1849,22.0058,22.0697,81000.0
2009-06-02 09:40:00,34.5,34.55,34.44,34.53,48500.0,22.0697,22.1017,22.0313,22.0889,48500.0
2009-06-02 09:45:00,34.53,34.68,34.49,34.67,39000.0,22.0889,22.1849,22.0633,22.1785,39000.0
2009-06-02 09:50:00,34.68,34.81,34.66,34.8,45900.0,22.1849,22.268,22.1721,22.2616,45900.0
2009-06-02 09:55:00,34.8,34.84,34.78,34.84,35200.0,22.2616,22.2872,22.2488,22.2872,35200.0
2009-06-02 10:00:00,34.85,35.0,34.76,34.88,120900.0,22.2936,22.3896,22.236,22.3128,120900.0
2009-06-02 10:05:00,34.88,34.92,34.83,34.89,66400.0,22.3128,22.3384,22.2808,22.3192,66400.0
2009-06-02 10:10:00,34.88,34.93,34.82,34.9,74500.0,22.3128,22.3448,22.2744,22.3256,74500.0
2009-06-02 10:15:00,34.9,34.94,34.82,34.9,69900.0,22.3256,22.3512,22.2744,22.3256,69900.0
2009-06-02 10:20:00,34.91,34.99,34.9,34.98,78800.0,22.332,22.3832,22.3256,22.3768,78800.0
2009-06-02 10:25:00,34.97,35.02,34.96,35.01,78100.0,22.3704,22.4024,22.364,22.396,78100.0
2009-06-02 10:30:00,35.0,35.05,34.99,35.03,174500.0,22.3896,22.4216,22.3832,22.4088,174500.0
2009-06-02 10:35:00,35.04,35.04,34.99,35.0,75000.0,22.4152,22.4152,22.3832,22.3896,75000.0
2009-06-02 10:40:00,35.01,35.07,34.98,35.01,79900.0,22.396,22.4344,22.3768,22.396,79900.0
2009-06-02 10:45:00,35.02,35.08,34.98,35.05,100700.0,22.4024,22.4407,22.3768,22.4216,100700.0
2009-06-02 10:50:00,35.04,35.05,34.96,34.99,88300.0,22.4152,22.4216,22.364,22.3832,88300.0
2009-06-02 10:55:00,35.0,35.08,34.98,35.04,85800.0,22.3896,22.4407,22.3768,22.4152,85800.0
2009-06-02 11:00:00,35.05,35.1,35.04,35.09,41500.0,22.4216,22.4535,22.4152,22.4471,41500.0
2009-06-02 11:05:00,35.09,35.19,35.08,35.17,70900.0,22.4471,22.5111,22.4407,22.4983,70900.0
2009-06-02 11:10:00,35.17,35.2,35.13,35.17,72700.0,22.4983,22.5175,22.4727,22.4983,72700.0
2009-06-02 11:15:00,35.18,35.25,35.15,35.25,121400.0,22.5047,22.5495,22.4855,22.5495,121400.0
2009-06-02 11:20:00,35.25,35.25,35.18,35.21,62700.0,22.5495,22.5495,22.5047,22.5239,62700.0
2009-06-02 11:25:00,35.2,35.34,35.2,35.29,144900.0,22.5175,22.6071,22.5175,22.5751,144900.0
2009-06-02 11:30:00,35.29,35.29,35.15,35.17,58700.0,22.5751,22.5751,22.4855,22.4983,58700.0
2009-06-02 11:35:00,35.17,35.2,35.15,35.19,49200.0,22.4983,22.5175,22.4855,22.5111,49200.0
2009-06-02 11:40:00,35.19,35.23,35.19,35.19,65200.0,22.5111,22.5367,22.5111,22.5111,65200.0
2009-06-02 11:45:00,35.2,35.28,35.19,35.27,57100.0,22.5175,22.5687,22.5111,22.5623,57100.0
2009-06-02 11:50:00,35.27,35.3,35.26,35.27,48200.0,22.5623,22.5815,22.5559,22.5623,48200.0
2009-06-02 11:55:00,35.28,35.28,35.17,35.17,43600.0,22.5687,22.5687,22.4983,22.4983,43600.0
2009-06-02 12:00:00,35.16,35.21,35.16,35.18,50900.0,22.4919,22.5239,22.4919,22.5047,50900.0
2009-06-02 12:05:00,35.18,35.18,35.13,35.15,72700.0,22.5047,22.5047,22.4727,22.4855,72700.0
2009-06-02 12:10:00,35.13,35.14,35.12,35.12,30100.0,22.4727,22.4791,22.4663,22.4663,30100.0
2009-06-02 12:15:00,35.13,35.2,35.09,35.2,86600.0,22.4727,22.5175,22.4471,22.5175,86600.0
2009-06-02 12:20:00,35.2,35.2,35.06,35.07,93500.0,22.5175,22.5175,22.428,22.4344,93500.0
2009-06-02 12:25:00,35.06,35.07,34.99,35.0,56300.0,22.428,22.4344,22.3832,22.3896,56300.0
2009-06-02 12:30:00,35.0,35.03,35.0,35.02,15000.0,22.3896,22.4088,22.3896,22.4024,15000.0
2009-06-02 12:35:00,35.03,35.1,35.02,35.1,34200.0,22.4088,22.4535,22.4024,22.4535,34200.0
2009-06-02 12:40:00,35.1,35.13,35.05,35.05,57400.0,22.4535,22.4727,22.4216,22.4216,57400.0
2009-06-02 12:45:00,35.05,35.07,35.03,35.06,20600.0,22.4216,22.4344,22.4088,22.428,20600.0
2009-06-02 12:50:00,35.05,35.14,35.05,35.12,39000.0,22.4216,22.4791,22.4216,22.4663,39000.0
2009-06-02 12:55:00,35.12,35.12,35.04,35.04,27600.0,22.4663,22.4663,22.4152,22.4152,27600.0
2009-06-02 13:00:00,35.04,35.06,35.02,35.05,41800.0,22.4152,22.428,22.4024,22.4216,41800.0
2009-06-02 13:05:00,35.05,35.08,35.02,35.02,48100.0,22.4216,22.4407,22.4024,22.4024,48100.0
2009-06-02 13:10:00,35.02,35.04,35.01,35.02,44200.0,22.4024,22.4152,22.396,22.4024,44200.0
2009-06-02 13:15:00,35.02,35.05,35.01,35.04,34500.0,22.4024,22.4216,22.396,22.4152,34500.0
2009-06-02 13:20:00,35.04,35.05,35.02,35.04,24600.0,22.4152,22.4216,22.4024,22.4152,24600.0
2009-06-02 13:25:00,35.04,35.13,35.03,35.11,27000.0,22.4152,22.4727,22.4088,22.4599,27000.0
2009-06-02 13:30:00,35.12,35.13,35.1,35.1,20500.0,22.4663,22.4727,22.4535,22.4535,20500.0
2009-06-02 13:35:00,35.11,35.12,35.05,35.05,45500.0,22.4599,22.4663,22.4216,22.4216,45500.0
2009-06-02 13:40:00,35.05,35.07,35.04,35.06,31700.0,22.4216,22.4344,22.4152,22.428,31700.0
2009-06-02 13:45:00,35.06,35.14,35.05,35.06,86900.0,22.428,22.4791,22.4216,22.428,86900.0
2009-06-02 13:50:00,35.06,35.07,35.05,35.07,22900.0,22.428,22.4344,22.4216,22.4344,22900.0
2009-06-02 13:55:00,35.07,35.09,35.06,35.08,26100.0,22.4344,22.4471,22.428,22.4407,26100.0
2009-06-02 14:00:00,35.08,35.1,35.05,35.05,43800.0,22.4407,22.4535,22.4216,22.4216,43800.0
2009-06-02 14:05:00,35.06,35.09,35.05,35.09,40300.0,22.428,22.4471,22.4216,22.4471,40300.0
2009-06-02 14:10:00,35.08,35.09,35.06,35.07,24500.0,22.4407,22.4471,22.428,22.4344,24500.0
2009-06-02 14:15:00,35.06,35.17,35.06,35.14,69600.0,22.428,22.4983,22.428,22.4791,69600.0
2009-06-02 14:20:00,35.14,35.21,35.12,35.12,58900.0,22.4791,22.5239,22.4663,22.4663,58900.0
2009-06-02 14:25:00,35.12,35.15,35.1,35.15,28300.0,22.4663,22.4855,22.4535,22.4855,28300.0
2009-06-02 14:30:00,35.15,35.16,35.1,35.12,35400.0,22.4855,22.4919,22.4535,22.4663,35400.0
2009-06-02 14:35:00,35.12,35.14,35.11,35.13,20900.0,22.4663,22.4791,22.4599,22.4727,20900.0
2009-06-02 14:40:00,35.13,35.22,35.13,35.21,44300.0,22.4727,22.5303,22.4727,22.5239,44300.0
2009-06-02 14:45:00,35.21,35.23,35.2,35.23,28000.0,22.5239,22.5367,22.5175,22.5367,28000.0
2009-06-02 14:50:00,35.23,35.24,35.19,35.21,51000.0,22.5367,22.5431,22.5111,22.5239,51000.0
2009-06-02 14:55:00,35.21,35.22,35.16,35.16,56900.0,22.5239,22.5303,22.4919,22.4919,56900.0
2009-06-02 15:00:00,35.16,35.22,35.16,35.22,58200.0,22.4919,22.5303,22.4919,22.5303,58200.0
2009-06-02 15:05:00,35.22,35.25,35.21,35.22,47000.0,22.5303,22.5495,22.5239,22.5303,47000.0
2009-06-02 15:10:00,35.22,35.22,35.16,35.19,39100.0,22.5303,22.5303,22.4919,22.5111,39100.0
2009-06-02 15:15:00,35.18,35.19,35.16,35.19,28900.0,22.5047,22.5111,22.4919,22.5111,28900.0
2009-06-02 15:20:00,35.19,35.22,35.17,35.2,78500.0,22.5111,22.5303,22.4983,22.5175,78500.0
2009-06-02 15:25:00,35.21,35.27,35.18,35.18,77000.0,22.5239,22.5623,22.5047,22.5047,77000.0
2009-06-02 15:30:00,35.18,35.19,35.09,35.1,66400.0,22.5047,22.5111,22.4471,22.4535,66400.0
2009-06-02 15:35:00,35.1,35.19,35.08,35.19,56300.0,22.4535,22.5111,22.4407,22.5111,56300.0
2009-06-02 15:40:00,35.19,35.22,35.15,35.16,116900.0,22.5111,22.5303,22.4855,22.4919,116900.0
2009-06-02 15:45:00,35.15,35.17,35.1,35.16,83500.0,22.4855,22.4983,22.4535,22.4919,83500.0
2009-06-02 15:50:00,35.17,35.17,35.03,35.06,149600.0,22.4983,22.4983,22.4088,22.428,149600.0
2009-06-02 15:55:00,35.05,35.11,34.99,35.0,345600.0,22.4216,22.4599,22.3832,22.3896,345600.0
2009-06-03 09:30:00,34.61,34.75,34.53,34.6,117800.0,22.1401,22.2296,22.0889,22.1337,117800.0
2009-06-03 09:35:00,34.63,34.71,34.53,34.66,68400.0,22.1529,22.2041,22.0889,22.1721,68400.0
2009-06-03 09:40:00,34.66,34.66,34.4,34.42,103000.0,22.1721,22.1721,22.0058,22.0185,103000.0
2009-06-03 09:45:00,34.41,34.5,34.34,34.5,78200.0,22.0121,22.0697,21.9674,22.0697,78200.0
2009-06-03 09:50:00,34.49,34.65,34.42,34.42,107700.0,22.0633,22.1657,22.0185,22.0185,107700.0
2009-06-03 09:55:00,34.45,34.69,34.43,34.67,189500.0,22.0377,22.1913,22.0249,22.1785,189500.0
2009-06-03 10:00:00,34.66,34.84,34.6,34.83,215500.0,22.1721,22.2872,22.1337,22.2808,215500.0
2009-06-03 10:05:00,34.84,34.87,34.62,34.73,149700.0,22.2872,22.3064,22.1465,22.2169,149700.0
2009-06-03 10:10:00,34.74,34.78,34.71,34.74,30500.0,22.2233,22.2488,22.2041,22.2233,30500.0
2009-06-03 10:15:00,34.74,34.74,34.65,34.65,41300.0,22.2233,22.2233,22.1657,22.1657,41300.0
2009-06-03 10:20:00,34.64,34.73,34.63,34.72,56600.0,22.1593,22.2169,22.1529,22.2105,56600.0
2009-06-03 10:25:00,34.71,34.71,34.64,34.66,20600.0,22.2041,22.2041,22.1593,22.1721,20600.0
2009-06-03 10:30:00,34.66,34.76,34.66,34.73,30000.0,22.1721,22.236,22.1721,22.2169,30000.0
2009-06-03 10:35:00,34.74,34.74,34.69,34.7,23000.0,22.2233,22.2233,22.1913,22.1977,23000.0
2009-06-03 10:40:00,34.69,34.71,34.68,34.71,17200.0,22.1913,22.2041,22.1849,22.2041,17200.0
2009-06-03 10:45:00,34.71,34.71,34.65,34.65,12100.0,22.2041,22.2041,22.1657,22.1657,12100.0
2009-06-03 10:50:00,34.65,34.66,34.6,34.61,21900.0,22.1657,22.1721,22.1337,22.1401,21900.0
2009-06-03 10:55:00,34.61,34.62,34.56,34.6,24800.0,22.1401,22.1465,22.1081,22.1337,24800.0
2009-06-03 11:00:00,34.6,34.62,34.55,34.56,34800.0,22.1337,22.1465,22.1017,22.1081,34800.0
2009-06-03 11:05:00,34.55,34.56,34.48,34.49,77700.0,22.1017,22.1081,22.0569,22.0633,77700.0
2009-06-03 11:10:00,34.49,34.51,34.48,34.49,42300.0,22.0633,22.0761,22.0569,22.0633,42300.0
2009-06-03 11:15:00,34.49,34.55,34.44,34.52,52400.0,22.0633,22.1017,22.0313,22.0825,52400.0
2009-06-03 11:20:00,34.53,34.66,34.53,34.6,45000.0,22.0889,22.1721,22.0889,22.1337,45000.0
2009-06-03 11:25:00,34.61,34.61,34.56,34.58,44900.0,22.1401,22.1401,22.1081,22.1209,44900.0
2009-06-03 11:30:00,34.56,34.57,34.52,34.53,49500.0,22.1081,22.1145,22.0825,22.0889,49500.0
2009-06-03 11:35:00,34.53,34.54,34.49,34.5,51300.0,22.0889,22.0953,22.0633,22.0697,51300.0
2009-06-03 11:40:00,34.5,34.55,34.47,34.52,59400.0,22.0697,22.1017,22.0505,22.0825,59400.0
2009-06-03 11:45:00,34.52,34.54,34.5,34.52,50900.0,22.0825,22.0953,22.0697,22.0825,50900.0
2009-06-03 11:50:00,34.51,34.54,34.5,34.52,47400.0,22.0761,22.0953,22.0697,22.0825,47400.0
2009-06-03 11:55:00,34.52,34.55,34.5,34.52,37800.0,22.0825,22.1017,22.0697,22.0825,37800.0
2009-06-03 12:00:00,34.52,34.53,34.49,34.51,31300.0,22.0825,22.0889,22.0633,22.0761,31300.0
2009-06-03 12:05:00,34.51,34.54,34.51,34.52,42500.0,22.0761,22.0953,22.0761,22.0825,42500.0
2009-06-03 12:10:00,34.52,34.53,34.47,34.47,47100.0,22.0825,22.0889,22.0505,22.0505,47100.0
2009-06-03 12:15:00,34.48,34.58,34.47,34.57,29100.0,22.0569,22.1209,22.0505,22.1145,29100.0
2009-06-03 12:20:00,34.58,34.6,34.53,34.54,18900.0,22.1209,22.1337,22.0889,22.0953,18900.0
2009-06-03 12:25:00,34.52,34.53,34.47,34.49,24300.0,22.0825,22.0889,22.0505,22.0633,24300.0
2009-06-03 12:30:00,34.49,34.54,34.46,34.54,30300.0,22.0633,22.0953,22.0441,22.0953,30300.0
2009-06-03 12:35:00,34.53,34.58,34.53,34.58,18000.0,22.0889,22.1209,22.0889,22.1209,18000.0
2009-06-03 12:40:00,34.58,34.6,34.54,34.54,23600.0,22.1209,22.1337,22.0953,22.0953,23600.0
2009-06-03 12:45:00,34.54,34.56,34.5,34.51,19400.0,22.0953,22.1081,22.0697,22.0761,19400.0
2009-06-03 12:50:00,34.51,34.51,34.44,34.44,25000.0,22.0761,22.0761,22.0313,22.0313,25000.0
2009-06-03 12:55:00,34.45,34.5,34.42,34.44,27500.0,22.0377,22.0697,22.0185,22.0313,27500.0
2009-06-03 13:00:00,34.44,34.47,34.4,34.46,29300.0,22.0313,22.0505,22.0058,22.0441,29300.0
2009-06-03 13:05:00,34.47,34.48,34.43,34.44,23900.0,22.0505,22.0569,22.0249,22.0313,23900.0
2009-06-03 13:10:00,34.44,34.46,34.42,34.46,17100.0,22.0313,22.0441,22.0185,22.0441,17100.0
2009-06-03 13:15:00,34.46,34.49,34.43,34.49,36700.0,22.0441,22.0633,22.0249,22.0633,36700.0
2009-06-03 13:20:00,34.49,34.54,34.46,34.53,20000.0,22.0633,22.0953,22.0441,22.0889,20000.0
2009-06-03 13:25:00,34.53,34.56,34.48,34.49,44200.0,22.0889,22.1081,22.0569,22.0633,44200.0
2009-06-03 13:30:00,34.5,34.54,34.49,34.51,13600.0,22.0697,22.0953,22.0633,22.0761,13600.0
2009-06-03 13:35:00,34.51,34.52,34.49,34.5,18500.0,22.0761,22.0825,22.0633,22.0697,18500.0
2009-06-03 13:40:00,34.5,34.5,34.44,34.46,25700.0,22.0697,22.0697,22.0313,22.0441,25700.0
2009-06-03 13:45:00,34.46,34.46,34.39,34.43,30100.0,22.0441,22.0441,21.9994,22.0249,30100.0
2009-06-03 13:50:00,34.43,34.45,34.42,34.42,13500.0,22.0249,22.0377,22.0185,22.0185,13500.0
2009-06-03 13:55:00,34.42,34.47,34.42,34.46,19000.0,22.0185,22.0505,22.0185,22.0441,19000.0
2009-06-03 14:00:00,34.46,34.48,34.44,34.48,16600.0,22.0441,22.0569,22.0313,22.0569,16600.0
2009-06-03 14:05:00,34.48,34.49,34.41,34.42,40600.0,22.0569,22.0633,22.0121,22.0185,40600.0
2009-06-03 14:10:00,34.41,34.43,34.38,34.42,37200.0,22.0121,22.0249,21.993,22.0185,37200.0
2009-06-03 14:15:00,34.42,34.46,34.4,34.43,31700.0,22.0185,22.0441,22.0058,22.0249,31700.0
2009-06-03 14:20:00,34.44,34.46,34.38,34.38,37000.0,22.0313,22.0441,21.993,21.993,37000.0
2009-06-03 14:25:00,34.38,34.39,34.33,34.35,44000.0,21.993,21.9994,21.961,21.9738,44000.0
2009-06-03 14:30:00,34.34,34.36,34.32,34.32,28000.0,21.9674,21.9802,21.9546,21.9546,28000.0
2009-06-03 14:35:00,34.32,34.38,34.32,34.35,25100.0,21.9546,21.993,21.9546,21.9738,25100.0
2009-06-03 14:40:00,34.35,34.38,34.3,34.37,57100.0,21.9738,21.993,21.9418,21.9866,57100.0
2009-06-03 14:45:00,34.37,34.43,34.33,34.43,29300.0,21.9866,22.0249,21.961,22.0249,29300.0
2009-06-03 14:50:00,34.42,34.48,34.42,34.48,26000.0,22.0185,22.0569,22.0185,22.0569,26000.0
2009-06-03 14:55:00,34.48,34.53,34.46,34.46,75700.0,22.0569,22.0889,22.0441,22.0441,75700.0
2009-06-03 15:00:00,34.46,34.49,34.44,34.45,25000.0,22.0441,22.0633,22.0313,22.0377,25000.0
2009-06-03 15:05:00,34.44,34.5,34.42,34.48,36200.0,22.0313,22.0697,22.0185,22.0569,36200.0
2009-06-03 15:10:00,34.49,34.51,34.47,34.48,42600.0,22.0633,22.0761,22.0505,22.0569,42600.0
2009-06-03 15:15:00,34.48,34.51,34.47,34.49,32200.0,22.0569,22.0761,22.0505,22.0633,32200.0
2009-06-03 15:20:00,34.49,34.49,34.44,34.46,30400.0,22.0633,22.0633,22.0313,22.0441,30400.0
2009-06-03 15:25:00,34.45,34.46,34.39,34.39,35400.0,22.0377,22.0441,21.9994,21.9994,35400.0
2009-06-03 15:30:00,34.39,34.46,34.38,34.44,109900.0,21.9994,22.0441,21.993,22.0313,109900.0
2009-06-03 15:35:00,34.44,34.47,34.39,34.47,77100.0,22.0313,22.0505,21.9994,22.0505,77100.0
2009-06-03 15:40:00,34.46,34.55,34.46,34.5,103300.0,22.0441,22.1017,22.0441,22.0697,103300.0
2009-06-03 15:45:00,34.5,34.58,34.47,34.51,178600.0,22.0697,22.1209,22.0505,22.0761,178600.0
2009-06-03 15:50:00,34.51,34.55,34.49,34.54,212100.0,22.0761,22.1017,22.0633,22.0953,212100.0
2009-06-03 15:55:00,34.54,34.61,34.53,34.61,434500.0,22.0953,22.1401,22.0889,22.1401,434500.0
2009-06-04 09:30:00,34.65,34.84,34.25,34.44,115000.0,22.1657,22.2872,21.9098,22.0313,115000.0
2009-06-04 09:35:00,34.41,34.48,34.32,34.35,44700.0,22.0121,22.0569,21.9546,21.9738,44700.0
2009-06-04 09:40:00,34.35,34.52,34.34,34.45,34600.0,21.9738,22.0825,21.9674,22.0377,34600.0
2009-06-04 09:45:00,34.44,34.48,34.36,34.36,24500.0,22.0313,22.0569,21.9802,21.9802,24500.0
2009-06-04 09:50:00,34.36,34.36,34.28,34.3,60900.0,21.9802,21.9802,21.929,21.9418,60900.0
2009-06-04 09:55:00,34.29,34.31,34.25,34.31,29400.0,21.9354,21.9482,21.9098,21.9482,29400.0
2009-06-04 10:00:00,34.3,34.3,34.2,34.22,58300.0,21.9418,21.9418,21.8778,21.8906,58300.0
2009-06-04 10:05:00,34.21,34.22,34.08,34.09,67600.0,21.8842,21.8906,21.801,21.8074,67600.0
2009-06-04 10:10:00,34.1,34.2,34.09,34.19,47700.0,21.8138,21.8778,21.8074,21.8714,47700.0
2009-06-04 10:15:00,34.2,34.21,34.11,34.12,64200.0,21.8778,21.8842,21.8202,21.8266,64200.0
2009-06-04 10:20:00,34.12,34.31,34.1,34.3,59300.0,21.8266,21.9482,21.8138,21.9418,59300.0
2009-06-04 10:25:00,34.31,34.42,34.29,34.4,34300.0,21.9482,22.0185,21.9354,22.0058,34300.0
2009-06-04 10:30:00,34.4,34.43,34.29,34.35,53600.0,22.0058,22.0249,21.9354,21.9738,53600.0
2009-06-04 10:35:00,34.35,34.35,34.3,34.32,31800.0,21.9738,21.9738,21.9418,21.9546,31800.0
2009-06-04 10:40:00,34.33,34.35,34.29,34.29,24400.0,21.961,21.9738,21.9354,21.9354,24400.0
2009-06-04 10:45:00,34.3,34.38,34.3,34.33,24400.0,21.9418,21.993,21.9418,21.961,24400.0
2009-06-04 10:50:00,34.32,34.37,34.31,34.34,22300.0,21.9546,21.9866,21.9482,21.9674,22300.0
2009-06-04 10:55:00,34.35,34.43,34.34,34.37,48300.0,21.9738,22.0249,21.9674,21.9866,48300.0
2009-06-04 11:00:00,34.36,34.38,34.26,34.27,81700.0,21.9802,21.993,21.9162,21.9226,81700.0
2009-06-04 11:05:00,34.26,34.27,34.2,34.2,40800.0,21.9162,21.9226,21.8778,21.8778,40800.0
2009-06-04 11:10:00,34.2,34.23,34.19,34.22,24900.0,21.8778,21.897,21.8714,21.8906,24900.0
2009-06-04 11:15:00,34.21,34.31,34.21,34.27,33500.0,21.8842,21.9482,21.8842,21.9226,33500.0
2009-06-04 11:20:00,34.26,34.26,34.2,34.2,29100.0,21.9162,21.9162,21.8778,21.8778,29100.0
2009-06-04 11:25:00,34.2,34.21,34.12,34.16,35200.0,21.8778,21.8842,21.8266,21.8522,35200.0
2009-06-04 11:30:00,34.17,34.17,34.09,34.09,33400.0,21.8586,21.8586,21.8074,21.8074,33400.0
2009-06-04 11:35:00,34.09,34.13,34.06,34.13,29800.0,21.8074,21.833,21.7883,21.833,29800.0
2009-06-04 11:40:00,34.13,34.15,34.09,34.1,11700.0,21.833,21.8458,21.8074,21.8138,11700.0
2009-06-04 11:45:00,34.1,34.11,34.07,34.11,15800.0,21.8138,21.8202,21.7946,21.8202,15800.0
2009-06-04 11:50:00,34.11,34.12,34.09,34.12,12500.0,21.8202,21.8266,21.8074,21.8266,12500.0
2009-06-04 11:55:00,34.11,34.12,34.09,34.09,23200.0,21.8202,21.8266,21.8074,21.8074,23200.0
2009-06-04 12:00:00,34.08,34.08,34.01,34.01,54400.0,21.801,21.801,21.7563,21.7563,54400.0
2009-06-04 12:05:00,34.01,34.03,34.0,34.0,32900.0,21.7563,21.7691,21.7499,21.7499,32900.0
2009-06-04 12:10:00,34.01,34.05,34.0,34.05,20200.0,21.7563,21.7819,21.7499,21.7819,20200.0
2009-06-04 12:15:00,34.06,34.11,34.04,34.11,16500.0,21.7883,21.8202,21.7755,21.8202,16500.0
2009-06-04 12:20:00,34.11,34.16,34.11,34.15,18000.0,21.8202,21.8522,21.8202,21.8458,18000.0
2009-06-04 12:25:00,34.15,34.18,34.14,34.16,16300.0,21.8458,21.865,21.8394,21.8522,16300.0
2009-06-04 12:30:00,34.17,34.2,34.16,34.2,21100.0,21.8586,21.8778,21.8522,21.8778,21100.0
2009-06-04 12:35:00,34.19,34.2,34.18,34.18,19400.0,21.8714,21.8778,21.865,21.865,19400.0
2009-06-04 12:40:00,34.19,34.2,34.17,34.17,22300.0,21.8714,21.8778,21.8586,21.8586,22300.0
2009-06-04 12:45:00,34.17,34.21,34.16,34.18,20800.0,21.8586,21.8842,21.8522,21.865,20800.0
2009-06-04 12:50:00,34.18,34.2,34.17,34.19,10900.0,21.865,21.8778,21.8586,21.8714,10900.0
2009-06-04 12:55:00,34.2,34.22,34.19,34.22,17300.0,21.8778,21.8906,21.8714,21.8906,17300.0
2009-06-04 13:00:00,34.22,34.22,34.19,34.2,19900.0,21.8906,21.8906,21.8714,21.8778,19900.0
2009-06-04 13:05:00,34.19,34.2,34.12,34.14,38300.0,21.8714,21.8778,21.8266,21.8394,38300.0
2009-06-04 13:10:00,34.15,34.17,34.14,34.17,24800.0,21.8458,21.8586,21.8394,21.8586,24800.0
2009-06-04 13:15:00,34.16,34.2,34.16,34.2,20500.0,21.8522,21.8778,21.8522,21.8778,20500.0
2009-06-04 13:20:00,34.2,34.22,34.19,34.2,36900.0,21.8778,21.8906,21.8714,21.8778,36900.0
2009-06-04 13:25:00,34.21,34.21,34.18,34.18,14200.0,21.8842,21.8842,21.865,21.865,14200.0
2009-06-04 13:30:00,34.19,34.24,34.18,34.23,27100.0,21.8714,21.9034,21.865,21.897,27100.0
2009-06-04 13:35:00,34.22,34.23,34.21,34.23,20300.0,21.8906,21.897,21.8842,21.897,20300.0
2009-06-04 13:40:00,34.23,34.24,34.22,34.23,22900.0,21.897,21.9034,21.8906,21.897,22900.0
2009-06-04 13:45:00,34.23,34.27,34.22,34.26,23200.0,21.897,21.9226,21.8906,21.9162,23200.0
2009-06-04 13:50:00,34.25,34.25,34.17,34.2,37800.0,21.9098,21.9098,21.8586,21.8778,37800.0
2009-06-04 13:55:00,34.2,34.2,34.16,34.2,25100.0,21.8778,21.8778,21.8522,21.8778,25100.0
2009-06-04 14:00:00,34.2,34.2,34.13,34.17,41900.0,21.8778,21.8778,21.833,21.8586,41900.0
2009-06-04 14:05:00,34.17,34.21,34.17,34.21,38600.0,21.8586,21.8842,21.8586,21.8842,38600.0
2009-06-04 14:10:00,34.21,34.21,34.17,34.18,39300.0,21.8842,21.8842,21.8586,21.865,39300.0
2009-06-04 14:15:00,34.17,34.21,34.17,34.19,18400.0,21.8586,21.8842,21.8586,21.8714,18400.0
2009-06-04 14:20:00,34.2,34.23,34.19,34.19,25200.0,21.8778,21.897,21.8714,21.8714,25200.0
2009-06-04 14:25:00,34.19,34.24,34.19,34.22,34000.0,21.8714,21.9034,21.8714,21.8906,34000.0
2009-06-04 14:30:00,34.22,34.25,34.21,34.22,17500.0,21.8906,21.9098,21.8842,21.8906,17500.0
2009-06-04 14:35:00,34.21,34.27,34.19,34.24,43200.0,21.8842,21.9226,21.8714,21.9034,43200.0
2009-06-04 14:40:00,34.25,34.25,34.21,34.23,63800.0,21.9098,21.9098,21.8842,21.897,63800.0
2009-06-04 14:45:00,34.22,34.24,34.21,34.22,30500.0,21.8906,21.9034,21.8842,21.8906,30500.0
2009-06-04 14:50:00,34.22,34.25,34.17,34.18,37900.0,21.8906,21.9098,21.8586,21.865,37900.0
2009-06-04 14:55:00,34.17,34.25,34.14,34.23,43600.0,21.8586,21.9098,21.8394,21.897,43600.0
2009-06-04 15:00:00,34.23,34.24,34.19,34.22,44900.0,21.897,21.9034,21.8714,21.8906,44900.0
2009-06-04 15:05:00,34.23,34.25,34.19,34.21,42700.0,21.897,21.9098,21.8714,21.8842,42700.0
2009-06-04 15:10:00,34.21,34.24,34.19,34.21,42800.0,21.8842,21.9034,21.8714,21.8842,42800.0
2009-06-04 15:15:00,34.21,34.24,34.19,34.24,28800.0,21.8842,21.9034,21.8714,21.9034,28800.0
2009-06-04 15:20:00,34.24,34.25,34.23,34.24,59800.0,21.9034,21.9098,21.897,21.9034,59800.0
2009-06-04 15:25:00,34.24,34.27,34.2,34.25,57100.0,21.9034,21.9226,21.8778,21.9098,57100.0
2009-06-04 15:30:00,34.24,34.25,34.2,34.24,79800.0,21.9034,21.9098,21.8778,21.9034,79800.0
2009-06-04 15:35:00,34.24,34.28,34.21,34.24,76700.0,21.9034,21.929,21.8842,21.9034,76700.0
2009-06-04 15:40:00,34.24,34.25,34.18,34.21,112000.0,21.9034,21.9098,21.865,21.8842,112000.0
2009-06-04 15:45:00,34.22,34.33,34.22,34.33,167600.0,21.8906,21.961,21.8906,21.961,167600.0
2009-06-04 15:50:00,34.32,34.42,34.32,34.4,359200.0,21.9546,22.0185,21.9546,22.0058,359200.0
2009-06-04 15:55:00,34.4,34.55,34.4,34.42,773400.0,22.0058,22.1017,22.0058,22.0185,773400.0
2009-06-05 09:30:00,34.54,34.76,34.43,34.53,92300.0,22.0953,22.236,22.0249,22.0889,92300.0
2009-06-05 09:35:00,34.53,34.59,34.42,34.56,85100.0,22.0889,22.1273,22.0185,22.1081,85100.0
2009-06-05 09:40:00,34.56,34.67,34.53,34.6,120600.0,22.1081,22.1785,22.0889,22.1337,120600.0
2009-06-05 09:45:00,34.6,34.6,34.29,34.4,195900.0,22.1337,22.1337,21.9354,22.0058,195900.0
2009-06-05 09:50:00,34.38,34.39,34.14,34.15,143800.0,21.993,21.9994,21.8394,21.8458,143800.0
2009-06-05 09:55:00,34.15,34.22,33.97,34.22,152300.0,21.8458,21.8906,21.7307,21.8906,152300.0
2009-06-05 10:00:00,34.21,34.25,34.14,34.22,95300.0,21.8842,21.9098,21.8394,21.8906,95300.0
2009-06-05 10:05:00,34.22,34.23,34.0,34.09,122100.0,21.8906,21.897,21.7499,21.8074,122100.0
2009-06-05 10:10:00,34.1,34.12,34.04,34.08,87700.0,21.8138,21.8266,21.7755,21.801,87700.0
2009-06-05 10:15:00,34.1,34.23,34.08,34.22,45100.0,21.8138,21.897,21.801,21.8906,45100.0
2009-06-05 10:20:00,34.23,34.34,34.22,34.26,73400.0,21.897,21.9674,21.8906,21.9162,73400.0
2009-06-05 10:25:00,34.27,34.27,34.18,34.19,52800.0,21.9226,21.9226,21.865,21.8714,52800.0
2009-06-05 10:30:00,34.19,34.39,34.13,34.35,98800.0,21.8714,21.9994,21.833,21.9738,98800.0
2009-06-05 10:35:00,34.34,34.44,34.29,34.41,83200.0,21.9674,22.0313,21.9354,22.0121,83200.0
2009-06-05 10:40:00,34.41,34.47,34.35,34.39,51300.0,22.0121,22.0505,21.9738,21.9994,51300.0
2009-06-05 10:45:00,34.39,34.48,34.38,34.45,40500.0,21.9994,22.0569,21.993,22.0377,40500.0
2009-06-05 10:50:00,34.46,34.54,34.42,34.51,100600.0,22.0441,22.0953,22.0185,22.0761,100600.0
2009-06-05 10:55:00,34.5,34.6,34.45,34.59,118600.0,22.0697,22.1337,22.0377,22.1273,118600.0
2009-06-05 11:00:00,34.59,34.61,34.52,34.61,89000.0,22.1273,22.1401,22.0825,22.1401,89000.0
2009-06-05 11:05:00,34.61,34.66,34.55,34.55,78700.0,22.1401,22.1721,22.1017,22.1017,78700.0
2009-06-05 11:10:00,34.55,34.56,34.49,34.56,63700.0,22.1017,22.1081,22.0633,22.1081,63700.0
2009-06-05 11:15:00,34.56,34.6,34.53,34.55,38900.0,22.1081,22.1337,22.0889,22.1017,38900.0
2009-06-05 11:20:00,34.54,34.58,34.54,34.55,39800.0,22.0953,22.1209,22.0953,22.1017,39800.0
2009-06-05 11:25:00,34.55,34.57,34.55,34.55,36900.0,22.1017,22.1145,22.1017,22.1017,36900.0
2009-06-05 11:30:00,34.55,34.56,34.5,34.5,37400.0,22.1017,22.1081,22.0697,22.0697,37400.0
2009-06-05 11:35:00,34.5,34.52,34.46,34.46,30100.0,22.0697,22.0825,22.0441,22.0441,30100.0
2009-06-05 11:40:00,34.47,34.52,34.41,34.51,55900.0,22.0505,22.0825,22.0121,22.0761,55900.0
2009-06-05 11:45:00,34.51,34.53,34.47,34.47,22500.0,22.0761,22.0889,22.0505,22.0505,22500.0
2009-06-05 11:50:00,34.47,34.63,34.46,34.63,58500.0,22.0505,22.1529,22.0441,22.1529,58500.0
2009-06-05 11:55:00,34.62,34.66,34.62,34.64,48400.0,22.1465,22.1721,22.1465,22.1593,48400.0
2009-06-05 12:00:00,34.65,34.66,34.63,34.65,26000.0,22.1657,22.1721,22.1529,22.1657,26000.0
2009-06-05 12:05:00,34.65,34.68,34.63,34.63,29500.0,22.1657,22.1849,22.1529,22.1529,29500.0
2009-06-05 12:10:00,34.63,34.63,34.54,34.54,30600.0,22.1529,22.1529,22.0953,22.0953,30600.0
2009-06-05 12:15:00,34.55,34.63,34.54,34.62,31900.0,22.1017,22.1529,22.0953,22.1465,31900.0
2009-06-05 12:20:00,34.63,34.67,34.61,34.66,36300.0,22.1529,22.1785,22.1401,22.1721,36300.0
2009-06-05 12:25:00,34.67,34.72,34.66,34.69,41200.0,22.1785,22.2105,22.1721,22.1913,41200.0
2009-06-05 12:30:00,34.7,34.71,34.62,34.64,39900.0,22.1977,22.2041,22.1465,22.1593,39900.0
2009-06-05 12:35:00,34.63,34.64,34.61,34.64,18500.0,22.1529,22.1593,22.1401,22.1593,18500.0
2009-06-05 12:40:00,34.64,34.64,34.57,34.59,20000.0,22.1593,22.1593,22.1145,22.1273,20000.0
2009-06-05 12:45:00,34.6,34.62,34.59,34.61,29300.0,22.1337,22.1465,22.1273,22.1401,29300.0
2009-06-05 12:50:00,34.6,34.65,34.6,34.64,13800.0,22.1337,22.1657,22.1337,22.1593,13800.0
2009-06-05 12:55:00,34.64,34.64,34.6,34.61,22900.0,22.1593,22.1593,22.1337,22.1401,22900.0
2009-06-05 13:00:00,34.61,34.62,34.6,34.61,19200.0,22.1401,22.1465,22.1337,22.1401,19200.0
2009-06-05 13:05:00,34.62,34.62,34.61,34.62,10000.0,22.1465,22.1465,22.1401,22.1465,10000.0
2009-06-05 13:10:00,34.62,34.64,34.56,34.62,55800.0,22.1465,22.1593,22.1081,22.1465,55800.0
2009-06-05 13:15:00,34.63,34.63,34.57,34.59,20500.0,22.1529,22.1529,22.1145,22.1273,20500.0
2009-06-05 13:20:00,34.59,34.6,34.56,34.58,26700.0,22.1273,22.1337,22.1081,22.1209,26700.0
2009-06-05 13:25:00,34.57,34.59,34.57,34.59,13400.0,22.1145,22.1273,22.1145,22.1273,13400.0
2009-06-05 13:30:00,34.59,34.62,34.58,34.6,12800.0,22.1273,22.1465,22.1209,22.1337,12800.0
2009-06-05 13:35:00,34.6,34.61,34.57,34.58,25600.0,22.1337,22.1401,22.1145,22.1209,25600.0
2009-06-05 13:40:00,34.58,34.65,34.58,34.62,37500.0,22.1209,22.1657,22.1209,22.1465,37500.0
2009-06-05 13:45:00,34.62,34.64,34.62,34.63,12100.0,22.1465,22.1593,22.1465,22.1529,12100.0
2009-06-05 13:50:00,34.62,34.68,34.62,34.68,24900.0,22.1465,22.1849,22.1465,22.1849,24900.0
2009-06-05 13:55:00,34.68,34.68,34.58,34.64,68000.0,22.1849,22.1849,22.1209,22.1593,68000.0
2009-06-05 14:00:00,34.64,34.69,34.63,34.66,51100.0,22.1593,22.1913,22.1529,22.1721,51100.0
2009-06-05 14:05:00,34.66,34.67,34.56,34.57,64600.0,22.1721,22.1785,22.1081,22.1145,64600.0
2009-06-05 14:10:00,34.58,34.61,34.57,34.6,38400.0,22.1209,22.1401,22.1145,22.1337,38400.0
2009-06-05 14:15:00,34.6,34.61,34.5,34.51,50500.0,22.1337,22.1401,22.0697,22.0761,50500.0
2009-06-05 14:20:00,34.5,34.58,34.45,34.54,71600.0,22.0697,22.1209,22.0377,22.0953,71600.0
2009-06-05 14:25:00,34.55,34.55,34.52,34.53,23700.0,22.1017,22.1017,22.0825,22.0889,23700.0
2009-06-05 14:30:00,34.52,34.53,34.49,34.49,50000.0,22.0825,22.0889,22.0633,22.0633,50000.0
2009-06-05 14:35:00,34.49,34.56,34.47,34.5,47100.0,22.0633,22.1081,22.0505,22.0697,47100.0
2009-06-05 14:40:00,34.49,34.55,34.48,34.54,32000.0,22.0633,22.1017,22.0569,22.0953,32000.0
2009-06-05 14:45:00,34.54,34.58,34.54,34.58,28200.0,22.0953,22.1209,22.0953,22.1209,28200.0
2009-06-05 14:50:00,34.58,34.62,34.55,34.56,26400.0,22.1209,22.1465,22.1017,22.1081,26400.0
2009-06-05 14:55:00,34.56,34.6,34.55,34.58,23900.0,22.1081,22.1337,22.1017,22.1209,23900.0
2009-06-05 15:00:00,34.59,34.59,34.52,34.58,43400.0,22.1273,22.1273,22.0825,22.1209,43400.0
2009-06-05 15:05:00,34.59,34.67,34.59,34.61,85000.0,22.1273,22.1785,22.1273,22.1401,85000.0
2009-06-05 15:10:00,34.62,34.66,34.61,34.66,42700.0,22.1465,22.1721,22.1401,22.1721,42700.0
2009-06-05 15:15:00,34.66,34.68,34.62,34.68,60300.0,22.1721,22.1849,22.1465,22.1849,60300.0
2009-06-05 15:20:00,34.67,34.72,34.67,34.7,116000.0,22.1785,22.2105,22.1785,22.1977,116000.0
2009-06-05 15:25:00,34.7,34.71,34.63,34.63,63200.0,22.1977,22.2041,22.1529,22.1529,63200.0
2009-06-05 15:30:00,34.63,34.63,34.59,34.61,74900.0,22.1529,22.1529,22.1273,22.1401,74900.0
2009-06-05 15:35:00,34.61,34.73,34.61,34.73,115000.0,22.1401,22.2169,22.1401,22.2169,115000.0
2009-06-05 15:40:00,34.73,34.77,34.71,34.74,208700.0,22.2169,22.2424,22.2041,22.2233,208700.0
2009-06-05 15:45:00,34.75,34.8,34.64,34.66,206500.0,22.2296,22.2616,22.1593,22.1721,206500.0
2009-06-05 15:50:00,34.66,34.72,34.65,34.71,193500.0,22.1721,22.2105,22.1657,22.2041,193500.0
2009-06-05 15:55:00,34.71,34.81,34.67,34.79,275200.0,22.2041,22.268,22.1785,22.2552,275200.0
2009-06-08 09:30:00,34.8,34.81,34.51,34.53,117700.0,22.2616,22.268,22.0761,22.0889,117700.0
2009-06-08 09:35:00,34.53,34.59,34.46,34.47,74800.0,22.0889,22.1273,22.0441,22.0505,74800.0
2009-06-08 09:40:00,34.46,34.48,34.36,34.37,90300.0,22.0441,22.0569,21.9802,21.9866,90300.0
2009-06-08 09:45:00,34.36,34.39,34.29,34.29,92200.0,21.9802,21.9994,21.9354,21.9354,92200.0
2009-06-08 09:50:00,34.3,34.36,34.27,34.3,76400.0,21.9418,21.9802,21.9226,21.9418,76400.0
2009-06-08 09:55:00,34.29,34.31,34.23,34.24,57700.0,21.9354,21.9482,21.897,21.9034,57700.0
2009-06-08 10:00:00,34.23,34.23,34.09,34.19,140900.0,21.897,21.897,21.8074,21.8714,140900.0
2009-06-08 10:05:00,34.2,34.24,34.18,34.19,59600.0,21.8778,21.9034,21.865,21.8714,59600.0
2009-06-08 10:10:00,34.19,34.26,34.18,34.18,58000.0,21.8714,21.9162,21.865,21.865,58000.0
2009-06-08 10:15:00,34.19,34.2,34.16,34.16,78600.0,21.8714,21.8778,21.8522,21.8522,78600.0
2009-06-08 10:20:00,34.17,34.18,34.11,34.12,43700.0,21.8586,21.865,21.8202,21.8266,43700.0
2009-06-08 10:25:00,34.13,34.14,34.07,34.07,46000.0,21.833,21.8394,21.7946,21.7946,46000.0
2009-06-08 10:30:00,34.07,34.08,34.04,34.04,66200.0,21.7946,21.801,21.7755,21.7755,66200.0
2009-06-08 10:35:00,34.04,34.05,34.0,34.04,95600.0,21.7755,21.7819,21.7499,21.7755,95600.0
2009-06-08 10:40:00,34.04,34.07,34.02,34.06,70800.0,21.7755,21.7946,21.7627,21.7883,70800.0
2009-06-08 10:45:00,34.07,34.08,34.05,34.05,34500.0,21.7946,21.801,21.7819,21.7819,34500.0
2009-06-08 10:50:00,34.06,34.09,34.05,34.09,52300.0,21.7883,21.8074,21.7819,21.8074,52300.0
2009-06-08 10:55:00,34.09,34.17,34.09,34.12,62500.0,21.8074,21.8586,21.8074,21.8266,62500.0
2009-06-08 11:00:00,34.12,34.14,34.1,34.14,44300.0,21.8266,21.8394,21.8138,21.8394,44300.0
2009-06-08 11:05:00,34.13,34.23,34.13,34.17,99600.0,21.833,21.897,21.833,21.8586,99600.0
2009-06-08 11:10:00,34.16,34.17,34.11,34.11,53200.0,21.8522,21.8586,21.8202,21.8202,53200.0
2009-06-08 11:15:00,34.11,34.14,34.07,34.13,51000.0,21.8202,21.8394,21.7946,21.833,51000.0
2009-06-08 11:20:00,34.12,34.15,34.06,34.06,33400.0,21.8266,21.8458,21.7883,21.7883,33400.0
2009-06-08 11:25:00,34.07,34.07,34.03,34.04,38200.0,21.7946,21.7946,21.7691,21.7755,38200.0
2009-06-08 11:30:00,34.04,34.04,33.93,33.94,63100.0,21.7755,21.7755,21.7051,21.7115,63100.0
2009-06-08 11:35:00,33.94,33.94,33.87,33.89,131400.0,21.7115,21.7115,21.6667,21.6795,131400.0
2009-06-08 11:40:00,33.88,33.9,33.88,33.89,44700.0,21.6731,21.6859,21.6731,21.6795,44700.0
2009-06-08 11:45:00,33.89,33.89,33.85,33.87,44000.0,21.6795,21.6795,21.6539,21.6667,44000.0
2009-06-08 11:50:00,33.86,33.87,33.83,33.84,50900.0,21.6603,21.6667,21.6411,21.6475,50900.0
2009-06-08 11:55:00,33.84,33.85,33.82,33.84,37600.0,21.6475,21.6539,21.6347,21.6475,37600.0
2009-06-08 12:00:00,33.85,33.85,33.78,33.8,75500.0,21.6539,21.6539,21.6091,21.6219,75500.0
2009-06-08 12:05:00,33.79,33.79,33.74,33.79,72600.0,21.6155,21.6155,21.5835,21.6155,72600.0
2009-06-08 12:10:00,33.78,33.79,33.71,33.73,47000.0,21.6091,21.6155,21.5644,21.5772,47000.0
2009-06-08 12:15:00,33.73,33.75,33.7,33.75,46000.0,21.5772,21.5899,21.558,21.5899,46000.0
2009-06-08 12:20:00,33.75,33.76,33.74,33.76,29500.0,21.5899,21.5963,21.5835,21.5963,29500.0
2009-06-08 12:25:00,33.76,33.79,33.71,33.78,98100.0,21.5963,21.6155,21.5644,21.6091,98100.0
2009-06-08 12:30:00,33.78,33.78,33.71,33.72,71600.0,21.6091,21.6091,21.5644,21.5708,71600.0
2009-06-08 12:35:00,33.72,33.75,33.72,33.74,27200.0,21.5708,21.5899,21.5708,21.5835,27200.0
2009-06-08 12:40:00,33.75,33.82,33.74,33.82,60600.0,21.5899,21.6347,21.5835,21.6347,60600.0
2009-06-08 12:45:00,33.81,33.84,33.78,33.8,57100.0,21.6283,21.6475,21.6091,21.6219,57100.0
2009-06-08 12:50:00,33.79,33.8,33.78,33.79,22600.0,21.6155,21.6219,21.6091,21.6155,22600.0
2009-06-08 12:55:00,33.8,33.83,33.79,33.81,19600.0,21.6219,21.6411,21.6155,21.6283,19600.0
2009-06-08 13:00:00,33.81,33.84,33.8,33.82,26900.0,21.6283,21.6475,21.6219,21.6347,26900.0
2009-06-08 13:05:00,33.83,33.83,33.81,33.81,17200.0,21.6411,21.6411,21.6283,21.6283,17200.0
2009-06-08 13:10:00,33.81,33.81,33.79,33.8,21800.0,21.6283,21.6283,21.6155,21.6219,21800.0
2009-06-08 13:15:00,33.8,33.82,33.8,33.82,51200.0,21.6219,21.6347,21.6219,21.6347,51200.0
2009-06-08 13:20:00,33.81,33.87,33.81,33.83,45700.0,21.6283,21.6667,21.6283,21.6411,45700.0
2009-06-08 13:25:00,33.83,33.85,33.81,33.85,24200.0,21.6411,21.6539,21.6283,21.6539,24200.0
2009-06-08 13:30:00,33.84,33.86,33.84,33.85,32600.0,21.6475,21.6603,21.6475,21.6539,32600.0
2009-06-08 13:35:00,33.85,33.88,33.85,33.88,34600.0,21.6539,21.6731,21.6539,21.6731,34600.0
2009-06-08 13:40:00,33.87,33.88,33.83,33.84,27400.0,21.6667,21.6731,21.6411,21.6475,27400.0
2009-06-08 13:45:00,33.84,33.94,33.83,33.92,48200.0,21.6475,21.7115,21.6411,21.6987,48200.0
2009-06-08 13:50:00,33.91,33.92,33.88,33.88,20100.0,21.6923,21.6987,21.6731,21.6731,20100.0
2009-06-08 13:55:00,33.88,33.89,33.88,33.89,8900.0,21.6731,21.6795,21.6731,21.6795,8900.0
2009-06-08 14:00:00,33.88,33.89,33.88,33.88,20000.0,21.6731,21.6795,21.6731,21.6731,20000.0
2009-06-08 14:05:00,33.88,33.89,33.85,33.86,30700.0,21.6731,21.6795,21.6539,21.6603,30700.0
2009-06-08 14:10:00,33.86,33.87,33.85,33.86,40700.0,21.6603,21.6667,21.6539,21.6603,40700.0
2009-06-08 14:15:00,33.86,33.86,33.83,33.85,20000.0,21.6603,21.6603,21.6411,21.6539,20000.0
2009-06-08 14:20:00,33.84,33.85,33.81,33.81,43800.0,21.6475,21.6539,21.6283,21.6283,43800.0
2009-06-08 14:25:00,33.82,33.85,33.81,33.85,23100.0,21.6347,21.6539,21.6283,21.6539,23100.0
2009-06-08 14:30:00,33.84,33.88,33.83,33.83,30600.0,21.6475,21.6731,21.6411,21.6411,30600.0
2009-06-08 14:35:00,33.83,33.85,33.82,33.83,46400.0,21.6411,21.6539,21.6347,21.6411,46400.0
2009-06-08 14:40:00,33.83,33.83,33.79,33.8,34400.0,21.6411,21.6411,21.6155,21.6219,34400.0
2009-06-08 14:45:00,33.8,33.81,33.78,33.8,52600.0,21.6219,21.6283,21.6091,21.6219,52600.0
2009-06-08 14:50:00,33.8,33.82,33.76,33.77,26000.0,21.6219,21.6347,21.5963,21.6027,26000.0
2009-06-08 14:55:00,33.77,33.8,33.77,33.79,29700.0,21.6027,21.6219,21.6027,21.6155,29700.0
2009-06-08 15:00:00,33.79,33.85,33.78,33.82,48300.0,21.6155,21.6539,21.6091,21.6347,48300.0
2009-06-08 15:05:00,33.81,33.84,33.81,33.83,54600.0,21.6283,21.6475,21.6283,21.6411,54600.0
2009-06-08 15:10:00,33.83,33.86,33.81,33.85,56100.0,21.6411,21.6603,21.6283,21.6539,56100.0
2009-06-08 15:15:00,33.85,33.97,33.83,33.95,79800.0,21.6539,21.7307,21.6411,21.7179,79800.0
2009-06-08 15:20:00,33.95,34.22,33.94,34.2,230200.0,21.7179,21.8906,21.7115,21.8778,230200.0
2009-06-08 15:25:00,34.2,34.2,34.11,34.12,114000.0,21.8778,21.8778,21.8202,21.8266,114000.0
2009-06-08 15:30:00,34.12,34.34,34.11,34.27,310400.0,21.8266,21.9674,21.8202,21.9226,310400.0
2009-06-08 15:35:00,34.27,34.41,34.25,34.27,159000.0,21.9226,22.0121,21.9098,21.9226,159000.0
2009-06-08 15:40:00,34.27,34.31,34.2,34.21,161700.0,21.9226,21.9482,21.8778,21.8842,161700.0
2009-06-08 15:45:00,34.21,34.25,34.18,34.18,85900.0,21.8842,21.9098,21.865,21.865,85900.0
2009-06-08 15:50:00,34.18,34.23,34.15,34.16,167800.0,21.865,21.897,21.8458,21.8522,167800.0
2009-06-08 15:55:00,34.16,34.22,34.06,34.08,304100.0,21.8522,21.8906,21.7883,21.801,304100.0
2009-06-09 09:30:00,33.95,34.37,33.95,34.05,89300.0,21.7179,21.9866,21.7179,21.7819,89300.0
2009-06-09 09:35:00,34.04,34.1,33.93,33.98,100900.0,21.7755,21.8138,21.7051,21.7371,100900.0
2009-06-09 09:40:00,33.98,33.99,33.89,33.9,89600.0,21.7371,21.7435,21.6795,21.6859,89600.0
2009-06-09 09:45:00,33.9,34.0,33.85,34.0,93300.0,21.6859,21.7499,21.6539,21.7499,93300.0
2009-06-09 09:50:00,33.99,34.0,33.9,33.92,56900.0,21.7435,21.7499,21.6859,21.6987,56900.0
2009-06-09 09:55:00,33.92,33.93,33.82,33.89,83100.0,21.6987,21.7051,21.6347,21.6795,83100.0
2009-06-09 10:00:00,33.88,33.88,33.73,33.76,143400.0,21.6731,21.6731,21.5772,21.5963,143400.0
2009-06-09 10:05:00,33.76,33.89,33.75,33.8,98700.0,21.5963,21.6795,21.5899,21.6219,98700.0
2009-06-09 10:10:00,33.82,33.86,33.75,33.85,80000.0,21.6347,21.6603,21.5899,21.6539,80000.0
2009-06-09 10:15:00,33.84,33.86,33.75,33.8,66800.0,21.6475,21.6603,21.5899,21.6219,66800.0
2009-06-09 10:20:00,33.8,33.81,33.72,33.73,74300.0,21.6219,21.6283,21.5708,21.5772,74300.0
2009-06-09 10:25:00,33.72,33.85,33.68,33.84,65100.0,21.5708,21.6539,21.5452,21.6475,65100.0
2009-06-09 10:30:00,33.84,33.96,33.84,33.95,27000.0,21.6475,21.7243,21.6475,21.7179,27000.0
2009-06-09 10:35:00,33.95,33.99,33.86,33.89,41100.0,21.7179,21.7435,21.6603,21.6795,41100.0
2009-06-09 10:40:00,33.9,33.98,33.9,33.9,26100.0,21.6859,21.7371,21.6859,21.6859,26100.0
2009-06-09 10:45:00,33.9,33.94,33.82,33.82,23900.0,21.6859,21.7115,21.6347,21.6347,23900.0
2009-06-09 10:50:00,33.82,33.83,33.74,33.76,25900.0,21.6347,21.6411,21.5835,21.5963,25900.0
2009-06-09 10:55:00,33.75,33.77,33.73,33.75,22900.0,21.5899,21.6027,21.5772,21.5899,22900.0
2009-06-09 11:00:00,33.74,33.77,33.68,33.76,44000.0,21.5835,21.6027,21.5452,21.5963,44000.0
2009-06-09 11:05:00,33.77,33.77,33.68,33.7,68000.0,21.6027,21.6027,21.5452,21.558,68000.0
2009-06-09 11:10:00,33.69,33.72,33.66,33.71,87400.0,21.5516,21.5708,21.5324,21.5644,87400.0
2009-06-09 11:15:00,33.71,33.75,33.7,33.75,25700.0,21.5644,21.5899,21.558,21.5899,25700.0
2009-06-09 11:20:00,33.75,33.75,33.73,33.75,13900.0,21.5899,21.5899,21.5772,21.5899,13900.0
2009-06-09 11:25:00,33.75,33.76,33.68,33.68,39900.0,21.5899,21.5963,21.5452,21.5452,39900.0
2009-06-09 11:30:00,33.68,33.75,33.68,33.74,19000.0,21.5452,21.5899,21.5452,21.5835,19000.0
2009-06-09 11:35:00,33.74,33.75,33.68,33.68,35800.0,21.5835,21.5899,21.5452,21.5452,35800.0
2009-06-09 11:40:00,33.69,33.72,33.68,33.71,15100.0,21.5516,21.5708,21.5452,21.5644,15100.0
2009-06-09 11:45:00,33.72,33.74,33.65,33.7,61500.0,21.5708,21.5835,21.526,21.558,61500.0
2009-06-09 11:50:00,33.69,33.69,33.66,33.66,20400.0,21.5516,21.5516,21.5324,21.5324,20400.0
2009-06-09 11:55:00,33.67,33.67,33.66,33.66,18000.0,21.5388,21.5388,21.5324,21.5324,18000.0
2009-06-09 12:00:00,33.65,33.65,33.6,33.6,50200.0,21.526,21.526,21.494,21.494,50200.0
2009-06-09 12:05:00,33.6,33.61,33.57,33.6,68700.0,21.494,21.5004,21.4748,21.494,68700.0
2009-06-09 12:10:00,33.6,33.6,33.56,33.56,29900.0,21.494,21.494,21.4684,21.4684,29900.0
2009-06-09 12:15:00,33.56,33.58,33.56,33.58,34200.0,21.4684,21.4812,21.4684,21.4812,34200.0
2009-06-09 12:20:00,33.58,33.6,33.55,33.57,60200.0,21.4812,21.494,21.462,21.4748,60200.0
2009-06-09 12:25:00,33.56,33.62,33.56,33.59,25700.0,21.4684,21.5068,21.4684,21.4876,25700.0
2009-06-09 12:30:00,33.6,33.61,33.59,33.6,19800.0,21.494,21.5004,21.4876,21.494,19800.0
2009-06-09 12:35:00,33.61,33.62,33.58,33.58,22600.0,21.5004,21.5068,21.4812,21.4812,22600.0
2009-06-09 12:40:00,33.59,33.59,33.51,33.51,66900.0,21.4876,21.4876,21.4364,21.4364,66900.0
2009-06-09 12:45:00,33.52,33.6,33.51,33.6,35200.0,21.4428,21.494,21.4364,21.494,35200.0
2009-06-09 12:50:00,33.6,33.6,33.55,33.58,37800.0,21.494,21.494,21.462,21.4812,37800.0
2009-06-09 12:55:00,33.58,33.59,33.55,33.57,22400.0,21.4812,21.4876,21.462,21.4748,22400.0
2009-06-09 13:00:00,33.58,33.65,33.56,33.65,52700.0,21.4812,21.526,21.4684,21.526,52700.0
2009-06-09 13:05:00,33.65,33.66,33.63,33.66,32700.0,21.526,21.5324,21.5132,21.5324,32700.0
2009-06-09 13:10:00,33.65,33.66,33.59,33.62,31200.0,21.526,21.5324,21.4876,21.5068,31200.0
2009-06-09 13:15:00,33.63,33.64,33.61,33.62,11900.0,21.5132,21.5196,21.5004,21.5068,11900.0
2009-06-09 13:20:00,33.63,33.64,33.61,33.63,14800.0,21.5132,21.5196,21.5004,21.5132,14800.0
2009-06-09 13:25:00,33.63,33.69,33.62,33.69,29200.0,21.5132,21.5516,21.5068,21.5516,29200.0
2009-06-09 13:30:00,33.69,33.69,33.64,33.66,14700.0,21.5516,21.5516,21.5196,21.5324,14700.0
2009-06-09 13:35:00,33.65,33.7,33.6,33.7,28300.0,21.526,21.558,21.494,21.558,28300.0
2009-06-09 13:40:00,33.69,33.71,33.65,33.67,17900.0,21.5516,21.5644,21.526,21.5388,17900.0
2009-06-09 13:45:00,33.68,33.71,33.62,33.62,31800.0,21.5452,21.5644,21.5068,21.5068,31800.0
2009-06-09 13:50:00,33.62,33.68,33.61,33.68,21200.0,21.5068,21.5452,21.5004,21.5452,21200.0
2009-06-09 13:55:00,33.68,33.74,33.68,33.74,20400.0,21.5452,21.5835,21.5452,21.5835,20400.0
2009-06-09 14:00:00,33.73,33.75,33.72,33.74,50700.0,21.5772,21.5899,21.5708,21.5835,50700.0
2009-06-09 14:05:00,33.75,33.78,33.73,33.73,27800.0,21.5899,21.6091,21.5772,21.5772,27800.0
2009-06-09 14:10:00,33.74,33.78,33.72,33.77,42200.0,21.5835,21.6091,21.5708,21.6027,42200.0
2009-06-09 14:15:00,33.78,33.85,33.78,33.83,50200.0,21.6091,21.6539,21.6091,21.6411,50200.0
2009-06-09 14:20:00,33.83,33.86,33.79,33.83,71100.0,21.6411,21.6603,21.6155,21.6411,71100.0
2009-06-09 14:25:00,33.83,33.9,33.81,33.88,63000.0,21.6411,21.6859,21.6283,21.6731,63000.0
2009-06-09 14:30:00,33.89,33.95,33.89,33.93,61200.0,21.6795,21.7179,21.6795,21.7051,61200.0
2009-06-09 14:35:00,33.93,33.96,33.93,33.95,34600.0,21.7051,21.7243,21.7051,21.7179,34600.0
2009-06-09 14:40:00,33.96,34.01,33.88,33.92,96900.0,21.7243,21.7563,21.6731,21.6987,96900.0
2009-06-09 14:45:00,33.91,33.94,33.87,33.93,40500.0,21.6923,21.7115,21.6667,21.7051,40500.0
2009-06-09 14:50:00,33.92,33.94,33.9,33.91,17700.0,21.6987,21.7115,21.6859,21.6923,17700.0
2009-06-09 14:55:00,33.9,33.94,33.88,33.92,41500.0,21.6859,21.7115,21.6731,21.6987,41500.0
2009-06-09 15:00:00,33.93,33.98,33.9,33.9,31400.0,21.7051,21.7371,21.6859,21.6859,31400.0
2009-06-09 15:05:00,33.89,33.91,33.89,33.89,17400.0,21.6795,21.6923,21.6795,21.6795,17400.0
2009-06-09 15:10:00,33.9,33.9,33.85,33.87,26000.0,21.6859,21.6859,21.6539,21.6667,26000.0
2009-06-09 15:15:00,33.86,33.9,33.81,33.87,39000.0,21.6603,21.6859,21.6283,21.6667,39000.0
2009-06-09 15:20:00,33.86,33.9,33.83,33.88,44800.0,21.6603,21.6859,21.6411,21.6731,44800.0
2009-06-09 15:25:00,33.88,33.9,33.84,33.89,36600.0,21.6731,21.6859,21.6475,21.6795,36600.0
2009-06-09 15:30:00,33.88,33.92,33.83,33.9,68800.0,21.6731,21.6987,21.6411,21.6859,68800.0
2009-06-09 15:35:00,33.9,33.97,33.89,33.96,51300.0,21.6859,21.7307,21.6795,21.7243,51300.0
2009-06-09 15:40:00,33.97,33.99,33.94,33.98,65000.0,21.7307,21.7435,21.7115,21.7371,65000.0
2009-06-09 15:45:00,33.98,33.98,33.87,33.9,71200.0,21.7371,21.7371,21.6667,21.6859,71200.0
2009-06-09 15:50:00,33.9,33.95,33.9,33.9,109700.0,21.6859,21.7179,21.6859,21.6859,109700.0
2009-06-09 15:55:00,33.89,33.96,33.88,33.89,205700.0,21.6795,21.7243,21.6731,21.6795,205700.0
2009-06-10 09:30:00,34.12,34.22,34.1,34.1,80300.0,21.8266,21.8906,21.8138,21.8138,80300.0
2009-06-10 09:35:00,34.1,34.14,34.02,34.11,43600.0,21.8138,21.8394,21.7627,21.8202,43600.0
2009-06-10 09:40:00,34.11,34.12,34.05,34.12,42400.0,21.8202,21.8266,21.7819,21.8266,42400.0
2009-06-10 09:45:00,34.11,34.11,33.94,33.95,37700.0,21.8202,21.8202,21.7115,21.7179,37700.0
2009-06-10 09:50:00,33.95,33.99,33.93,33.96,52500.0,21.7179,21.7435,21.7051,21.7243,52500.0
2009-06-10 09:55:00,33.97,34.07,33.94,34.06,42100.0,21.7307,21.7946,21.7115,21.7883,42100.0
2009-06-10 10:00:00,34.07,34.07,33.97,33.98,68600.0,21.7946,21.7946,21.7307,21.7371,68600.0
2009-06-10 10:05:00,33.99,34.01,33.96,33.99,30500.0,21.7435,21.7563,21.7243,21.7435,30500.0
2009-06-10 10:10:00,33.99,34.01,33.91,33.94,51100.0,21.7435,21.7563,21.6923,21.7115,51100.0
2009-06-10 10:15:00,33.94,34.01,33.93,34.0,54200.0,21.7115,21.7563,21.7051,21.7499,54200.0
2009-06-10 10:20:00,34.0,34.03,33.96,34.01,47100.0,21.7499,21.7691,21.7243,21.7563,47100.0
2009-06-10 10:25:00,34.01,34.03,33.96,34.02,35300.0,21.7563,21.7691,21.7243,21.7627,35300.0
2009-06-10 10:30:00,34.03,34.06,33.99,34.02,72000.0,21.7691,21.7883,21.7435,21.7627,72000.0
2009-06-10 10:35:00,34.02,34.06,33.99,34.0,52800.0,21.7627,21.7883,21.7435,21.7499,52800.0
2009-06-10 10:40:00,34.0,34.04,33.99,34.03,30600.0,21.7499,21.7755,21.7435,21.7691,30600.0
2009-06-10 10:45:00,34.04,34.04,33.97,33.98,43600.0,21.7755,21.7755,21.7307,21.7371,43600.0
2009-06-10 10:50:00,33.98,34.01,33.97,33.99,35600.0,21.7371,21.7563,21.7307,21.7435,35600.0
2009-06-10 10:55:00,33.99,34.01,33.98,34.0,38700.0,21.7435,21.7563,21.7371,21.7499,38700.0
2009-06-10 11:00:00,34.01,34.01,33.91,33.96,67700.0,21.7563,21.7563,21.6923,21.7243,67700.0
2009-06-10 11:05:00,33.96,34.0,33.95,33.96,39200.0,21.7243,21.7499,21.7179,21.7243,39200.0
2009-06-10 11:10:00,33.96,34.0,33.93,33.99,40200.0,21.7243,21.7499,21.7051,21.7435,40200.0
2009-06-10 11:15:00,33.99,33.99,33.89,33.94,37800.0,21.7435,21.7435,21.6795,21.7115,37800.0
2009-06-10 11:20:00,33.94,33.94,33.82,33.82,71800.0,21.7115,21.7115,21.6347,21.6347,71800.0
2009-06-10 11:25:00,33.82,33.87,33.82,33.86,37200.0,21.6347,21.6667,21.6347,21.6603,37200.0
2009-06-10 11:30:00,33.87,33.89,33.85,33.88,43600.0,21.6667,21.6795,21.6539,21.6731,43600.0
2009-06-10 11:35:00,33.88,33.9,33.86,33.87,34000.0,21.6731,21.6859,21.6603,21.6667,34000.0
2009-06-10 11:40:00,33.87,33.87,33.84,33.85,24500.0,21.6667,21.6667,21.6475,21.6539,24500.0
2009-06-10 11:45:00,33.86,33.89,33.85,33.89,19800.0,21.6603,21.6795,21.6539,21.6795,19800.0
2009-06-10 11:50:00,33.89,33.96,33.88,33.96,107800.0,21.6795,21.7243,21.6731,21.7243,107800.0
2009-06-10 11:55:00,33.96,33.98,33.95,33.97,158600.0,21.7243,21.7371,21.7179,21.7307,158600.0
2009-06-10 12:00:00,33.98,34.03,33.96,34.0,111200.0,21.7371,21.7691,21.7243,21.7499,111200.0
2009-06-10 12:05:00,34.01,34.04,34.0,34.03,34300.0,21.7563,21.7755,21.7499,21.7691,34300.0
2009-06-10 12:10:00,34.04,34.06,34.03,34.05,31200.0,21.7755,21.7883,21.7691,21.7819,31200.0
2009-06-10 12:15:00,34.06,34.09,34.05,34.05,59200.0,21.7883,21.8074,21.7819,21.7819,59200.0
2009-06-10 12:20:00,34.05,34.07,33.97,33.98,49100.0,21.7819,21.7946,21.7307,21.7371,49100.0
2009-06-10 12:25:00,33.99,34.06,33.99,34.04,47900.0,21.7435,21.7883,21.7435,21.7755,47900.0
2009-06-10 12:30:00,34.04,34.06,33.98,34.06,45500.0,21.7755,21.7883,21.7371,21.7883,45500.0
2009-06-10 12:35:00,34.06,34.06,34.04,34.05,33700.0,21.7883,21.7883,21.7755,21.7819,33700.0
2009-06-10 12:40:00,34.05,34.06,34.04,34.05,28700.0,21.7819,21.7883,21.7755,21.7819,28700.0
2009-06-10 12:45:00,34.05,34.06,34.02,34.02,37600.0,21.7819,21.7883,21.7627,21.7627,37600.0
2009-06-10 12:50:00,34.03,34.05,34.01,34.05,19700.0,21.7691,21.7819,21.7563,21.7819,19700.0
2009-06-10 12:55:00,34.05,34.09,34.04,34.06,40400.0,21.7819,21.8074,21.7755,21.7883,40400.0
2009-06-10 13:00:00,34.06,34.06,33.97,33.98,80600.0,21.7883,21.7883,21.7307,21.7371,80600.0
2009-06-10 13:05:00,33.97,33.97,33.88,33.89,85200.0,21.7307,21.7307,21.6731,21.6795,85200.0
2009-06-10 13:10:00,33.9,33.9,33.88,33.89,37000.0,21.6859,21.6859,21.6731,21.6795,37000.0
2009-06-10 13:15:00,33.89,33.92,33.86,33.88,53000.0,21.6795,21.6987,21.6603,21.6731,53000.0
2009-06-10 13:20:00,33.88,33.91,33.86,33.9,31600.0,21.6731,21.6923,21.6603,21.6859,31600.0
2009-06-10 13:25:00,33.9,33.9,33.84,33.85,37200.0,21.6859,21.6859,21.6475,21.6539,37200.0
2009-06-10 13:30:00,33.84,33.86,33.8,33.83,30600.0,21.6475,21.6603,21.6219,21.6411,30600.0
2009-06-10 13:35:00,33.83,33.84,33.79,33.79,30700.0,21.6411,21.6475,21.6155,21.6155,30700.0
2009-06-10 13:40:00,33.79,33.84,33.75,33.75,38400.0,21.6155,21.6475,21.5899,21.5899,38400.0
2009-06-10 13:45:00,33.76,33.79,33.73,33.74,27400.0,21.5963,21.6155,21.5772,21.5835,27400.0
2009-06-10 13:50:00,33.74,33.79,33.7,33.7,64900.0,21.5835,21.6155,21.558,21.558,64900.0
2009-06-10 13:55:00,33.7,33.77,33.67,33.74,43600.0,21.558,21.6027,21.5388,21.5835,43600.0
2009-06-10 14:00:00,33.73,33.74,33.67,33.72,37500.0,21.5772,21.5835,21.5388,21.5708,37500.0
2009-06-10 14:05:00,33.73,33.73,33.62,33.69,87500.0,21.5772,21.5772,21.5068,21.5516,87500.0
2009-06-10 14:10:00,33.71,33.97,33.7,33.71,157900.0,21.5644,21.7307,21.558,21.5644,157900.0
2009-06-10 14:15:00,33.71,33.73,33.69,33.7,23100.0,21.5644,21.5772,21.5516,21.558,23100.0
2009-06-10 14:20:00,33.71,33.71,33.66,33.67,53400.0,21.5644,21.5644,21.5324,21.5388,53400.0
2009-06-10 14:25:00,33.67,33.67,33.62,33.63,35500.0,21.5388,21.5388,21.5068,21.5132,35500.0
2009-06-10 14:30:00,33.62,33.67,33.6,33.66,43500.0,21.5068,21.5388,21.494,21.5324,43500.0
2009-06-10 14:35:00,33.68,33.76,33.68,33.73,38700.0,21.5452,21.5963,21.5452,21.5772,38700.0
2009-06-10 14:40:00,33.73,33.78,33.71,33.76,25500.0,21.5772,21.6091,21.5644,21.5963,25500.0
2009-06-10 14:45:00,33.77,33.77,33.72,33.76,19700.0,21.6027,21.6027,21.5708,21.5963,19700.0
2009-06-10 14:50:00,33.76,33.85,33.76,33.81,31700.0,21.5963,21.6539,21.5963,21.6283,31700.0
2009-06-10 14:55:00,33.81,33.85,33.78,33.79,20000.0,21.6283,21.6539,21.6091,21.6155,20000.0
2009-06-10 15:00:00,33.78,33.82,33.76,33.82,22200.0,21.6091,21.6347,21.5963,21.6347,22200.0
2009-06-10 15:05:00,33.82,33.83,33.75,33.76,34200.0,21.6347,21.6411,21.5899,21.5963,34200.0
2009-06-10 15:10:00,33.76,33.8,33.74,33.75,31400.0,21.5963,21.6219,21.5835,21.5899,31400.0
2009-06-10 15:15:00,33.75,33.77,33.7,33.73,24700.0,21.5899,21.6027,21.558,21.5772,24700.0
2009-06-10 15:20:00,33.74,33.81,33.73,33.78,31000.0,21.5835,21.6283,21.5772,21.6091,31000.0
2009-06-10 15:25:00,33.77,33.81,33.76,33.8,36800.0,21.6027,21.6283,21.5963,21.6219,36800.0
2009-06-10 15:30:00,33.8,33.87,33.78,33.82,61600.0,21.6219,21.6667,21.6091,21.6347,61600.0
2009-06-10 15:35:00,33.82,33.91,33.8,33.8,102400.0,21.6347,21.6923,21.6219,21.6219,102400.0
2009-06-10 15:40:00,33.81,33.89,33.78,33.89,85400.0,21.6283,21.6795,21.6091,21.6795,85400.0
2009-06-10 15:45:00,33.89,33.9,33.83,33.87,67200.0,21.6795,21.6859,21.6411,21.6667,67200.0
2009-06-10 15:50:00,33.87,33.89,33.82,33.89,74400.0,21.6667,21.6795,21.6347,21.6795,74400.0
2009-06-10 15:55:00,33.88,33.93,33.84,33.92,251800.0,21.6731,21.7051,21.6475,21.6987,251800.0
2009-06-11 09:30:00,33.94,34.36,33.94,34.33,129900.0,21.7115,21.9802,21.7115,21.961,129900.0
2009-06-11 09:35:00,34.33,34.54,34.31,34.51,186400.0,21.961,22.0953,21.9482,22.0761,186400.0
2009-06-11 09:40:00,34.54,34.6,34.3,34.3,175000.0,22.0953,22.1337,21.9418,21.9418,175000.0
2009-06-11 09:45:00,34.31,34.6,34.31,34.58,95100.0,21.9482,22.1337,21.9482,22.1209,95100.0
2009-06-11 09:50:00,34.59,34.6,34.47,34.48,49400.0,22.1273,22.1337,22.0505,22.0569,49400.0
2009-06-11 09:55:00,34.48,34.52,34.45,34.47,35800.0,22.0569,22.0825,22.0377,22.0505,35800.0
2009-06-11 10:00:00,34.49,34.52,34.47,34.5,91800.0,22.0633,22.0825,22.0505,22.0697,91800.0
2009-06-11 10:05:00,34.5,34.5,34.39,34.4,87400.0,22.0697,22.0697,21.9994,22.0058,87400.0
2009-06-11 10:10:00,34.41,34.51,34.4,34.46,65400.0,22.0121,22.0761,22.0058,22.0441,65400.0
2009-06-11 10:15:00,34.47,34.5,34.42,34.43,147200.0,22.0505,22.0697,22.0185,22.0249,147200.0
2009-06-11 10:20:00,34.44,34.47,34.4,34.44,70100.0,22.0313,22.0505,22.0058,22.0313,70100.0
2009-06-11 10:25:00,34.43,34.47,34.41,34.41,31200.0,22.0249,22.0505,22.0121,22.0121,31200.0
2009-06-11 10:30:00,34.41,34.47,34.4,34.41,38800.0,22.0121,22.0505,22.0058,22.0121,38800.0
2009-06-11 10:35:00,34.42,34.48,34.39,34.48,36700.0,22.0185,22.0569,21.9994,22.0569,36700.0
2009-06-11 10:40:00,34.48,34.54,34.47,34.53,53000.0,22.0569,22.0953,22.0505,22.0889,53000.0
2009-06-11 10:45:00,34.53,34.53,34.44,34.49,28900.0,22.0889,22.0889,22.0313,22.0633,28900.0
2009-06-11 10:50:00,34.5,34.52,34.45,34.45,25100.0,22.0697,22.0825,22.0377,22.0377,25100.0
2009-06-11 10:55:00,34.44,34.45,34.41,34.42,36300.0,22.0313,22.0377,22.0121,22.0185,36300.0
2009-06-11 11:00:00,34.42,34.53,34.4,34.53,50000.0,22.0185,22.0889,22.0058,22.0889,50000.0
2009-06-11 11:05:00,34.53,34.56,34.49,34.5,66100.0,22.0889,22.1081,22.0633,22.0697,66100.0
2009-06-11 11:10:00,34.5,34.54,34.44,34.52,51500.0,22.0697,22.0953,22.0313,22.0825,51500.0
2009-06-11 11:15:00,34.52,34.56,34.51,34.56,45200.0,22.0825,22.1081,22.0761,22.1081,45200.0
2009-06-11 11:20:00,34.55,34.61,34.54,34.57,75400.0,22.1017,22.1401,22.0953,22.1145,75400.0
2009-06-11 11:25:00,34.57,34.62,34.54,34.61,72400.0,22.1145,22.1465,22.0953,22.1401,72400.0
2009-06-11 11:30:00,34.61,34.62,34.54,34.55,33100.0,22.1401,22.1465,22.0953,22.1017,33100.0
2009-06-11 11:35:00,34.56,34.61,34.55,34.6,44500.0,22.1081,22.1401,22.1017,22.1337,44500.0
2009-06-11 11:40:00,34.6,34.61,34.52,34.52,63800.0,22.1337,22.1401,22.0825,22.0825,63800.0
2009-06-11 11:45:00,34.52,34.54,34.5,34.52,17600.0,22.0825,22.0953,22.0697,22.0825,17600.0
2009-06-11 11:50:00,34.52,34.56,34.48,34.56,23800.0,22.0825,22.1081,22.0569,22.1081,23800.0
2009-06-11 11:55:00,34.56,34.63,34.56,34.57,29400.0,22.1081,22.1529,22.1081,22.1145,29400.0
2009-06-11 12:00:00,34.57,34.63,34.56,34.63,25000.0,22.1145,22.1529,22.1081,22.1529,25000.0
2009-06-11 12:05:00,34.63,34.66,34.57,34.59,37700.0,22.1529,22.1721,22.1145,22.1273,37700.0
2009-06-11 12:10:00,34.59,34.62,34.56,34.6,72400.0,22.1273,22.1465,22.1081,22.1337,72400.0
2009-06-11 12:15:00,34.6,34.69,34.6,34.68,83100.0,22.1337,22.1913,22.1337,22.1849,83100.0
2009-06-11 12:20:00,34.69,34.75,34.68,34.72,63200.0,22.1913,22.2296,22.1849,22.2105,63200.0
2009-06-11 12:25:00,34.72,34.72,34.64,34.65,22100.0,22.2105,22.2105,22.1593,22.1657,22100.0
2009-06-11 12:30:00,34.64,34.69,34.64,34.69,31300.0,22.1593,22.1913,22.1593,22.1913,31300.0
2009-06-11 12:35:00,34.68,34.69,34.61,34.63,39400.0,22.1849,22.1913,22.1401,22.1529,39400.0
2009-06-11 12:40:00,34.63,34.69,34.59,34.69,189600.0,22.1529,22.1913,22.1273,22.1913,189600.0
2009-06-11 12:45:00,34.69,34.71,34.69,34.69,18200.0,22.1913,22.2041,22.1913,22.1913,18200.0
2009-06-11 12:50:00,34.69,34.72,34.68,34.72,48300.0,22.1913,22.2105,22.1849,22.2105,48300.0
2009-06-11 12:55:00,34.73,34.84,34.72,34.81,76300.0,22.2169,22.2872,22.2105,22.268,76300.0
2009-06-11 13:00:00,34.82,34.83,34.78,34.83,100100.0,22.2744,22.2808,22.2488,22.2808,100100.0
2009-06-11 13:05:00,34.83,34.83,34.7,34.77,124300.0,22.2808,22.2808,22.1977,22.2424,124300.0
2009-06-11 13:10:00,34.77,34.81,34.74,34.75,47100.0,22.2424,22.268,22.2233,22.2296,47100.0
2009-06-11 13:15:00,34.76,34.82,34.75,34.79,60200.0,22.236,22.2744,22.2296,22.2552,60200.0
2009-06-11 13:20:00,34.8,34.82,34.77,34.79,82600.0,22.2616,22.2744,22.2424,22.2552,82600.0
2009-06-11 13:25:00,34.8,34.84,34.79,34.84,65100.0,22.2616,22.2872,22.2552,22.2872,65100.0
2009-06-11 13:30:00,34.84,34.9,34.81,34.87,93000.0,22.2872,22.3256,22.268,22.3064,93000.0
2009-06-11 13:35:00,34.86,34.86,34.76,34.76,22800.0,22.3,22.3,22.236,22.236,22800.0
2009-06-11 13:40:00,34.75,34.75,34.71,34.74,39400.0,22.2296,22.2296,22.2041,22.2233,39400.0
2009-06-11 13:45:00,34.75,34.79,34.72,34.72,48000.0,22.2296,22.2552,22.2105,22.2105,48000.0
2009-06-11 13:50:00,34.73,34.73,34.69,34.73,65400.0,22.2169,22.2169,22.1913,22.2169,65400.0
2009-06-11 13:55:00,34.72,34.75,34.7,34.74,64800.0,22.2105,22.2296,22.1977,22.2233,64800.0
2009-06-11 14:00:00,34.74,34.74,34.71,34.72,38400.0,22.2233,22.2233,22.2041,22.2105,38400.0
2009-06-11 14:05:00,34.72,34.73,34.69,34.72,52600.0,22.2105,22.2169,22.1913,22.2105,52600.0
2009-06-11 14:10:00,34.72,34.74,34.69,34.69,52700.0,22.2105,22.2233,22.1913,22.1913,52700.0
2009-06-11 14:15:00,34.7,34.71,34.6,34.67,110000.0,22.1977,22.2041,22.1337,22.1785,110000.0
2009-06-11 14:20:00,34.65,34.67,34.61,34.67,62000.0,22.1657,22.1785,22.1401,22.1785,62000.0
2009-06-11 14:25:00,34.67,34.71,34.66,34.71,18400.0,22.1785,22.2041,22.1721,22.2041,18400.0
2009-06-11 14:30:00,34.7,34.71,34.63,34.63,47600.0,22.1977,22.2041,22.1529,22.1529,47600.0
2009-06-11 14:35:00,34.64,34.64,34.52,34.55,89100.0,22.1593,22.1593,22.0825,22.1017,89100.0
2009-06-11 14:40:00,34.55,34.56,34.52,34.56,28300.0,22.1017,22.1081,22.0825,22.1081,28300.0
2009-06-11 14:45:00,34.56,34.61,34.56,34.58,65400.0,22.1081,22.1401,22.1081,22.1209,65400.0
2009-06-11 14:50:00,34.58,34.63,34.55,34.61,58100.0,22.1209,22.1529,22.1017,22.1401,58100.0
2009-06-11 14:55:00,34.61,34.69,34.6,34.68,78300.0,22.1401,22.1913,22.1337,22.1849,78300.0
2009-06-11 15:00:00,34.68,34.68,34.59,34.63,46900.0,22.1849,22.1849,22.1273,22.1529,46900.0
2009-06-11 15:05:00,34.62,34.67,34.61,34.61,34000.0,22.1465,22.1785,22.1401,22.1401,34000.0
2009-06-11 15:10:00,34.62,34.62,34.58,34.59,22400.0,22.1465,22.1465,22.1209,22.1273,22400.0
2009-06-11 15:15:00,34.59,34.67,34.58,34.61,51400.0,22.1273,22.1785,22.1209,22.1401,51400.0
2009-06-11 15:20:00,34.61,34.61,34.54,34.58,69200.0,22.1401,22.1401,22.0953,22.1209,69200.0
2009-06-11 15:25:00,34.58,34.6,34.51,34.51,81900.0,22.1209,22.1337,22.0761,22.0761,81900.0
2009-06-11 15:30:00,34.51,34.51,34.37,34.46,134300.0,22.0761,22.0761,21.9866,22.0441,134300.0
2009-06-11 15:35:00,34.45,34.51,34.44,34.47,112200.0,22.0377,22.0761,22.0313,22.0505,112200.0
2009-06-11 15:40:00,34.47,34.49,34.3,34.36,439500.0,22.0505,22.0633,21.9418,21.9802,439500.0
2009-06-11 15:45:00,34.36,34.52,34.35,34.45,257500.0,21.9802,22.0825,21.9738,22.0377,257500.0
2009-06-11 15:50:00,34.45,34.53,34.41,34.41,243300.0,22.0377,22.0889,22.0121,22.0121,243300.0
2009-06-11 15:55:00,34.41,34.42,34.34,34.35,423900.0,22.0121,22.0185,21.9674,21.9738,423900.0
2009-06-12 09:30:00,34.39,34.68,34.39,34.59,157700.0,21.9994,22.1849,21.9994,22.1273,157700.0
2009-06-12 09:35:00,34.56,34.79,34.56,34.74,150300.0,22.1081,22.2552,22.1081,22.2233,150300.0
2009-06-12 09:40:00,34.75,34.78,34.69,34.7,98400.0,22.2296,22.2488,22.1913,22.1977,98400.0
2009-06-12 09:45:00,34.7,34.72,34.59,34.59,122400.0,22.1977,22.2105,22.1273,22.1273,122400.0
2009-06-12 09:50:00,34.6,34.69,34.6,34.67,65800.0,22.1337,22.1913,22.1337,22.1785,65800.0
2009-06-12 09:55:00,34.66,34.69,34.58,34.67,45300.0,22.1721,22.1913,22.1209,22.1785,45300.0
2009-06-12 10:00:00,34.66,34.66,34.58,34.65,76700.0,22.1721,22.1721,22.1209,22.1657,76700.0
2009-06-12 10:05:00,34.65,34.71,34.58,34.6,51500.0,22.1657,22.2041,22.1209,22.1337,51500.0
2009-06-12 10:10:00,34.6,34.62,34.52,34.59,52800.0,22.1337,22.1465,22.0825,22.1273,52800.0
2009-06-12 10:15:00,34.58,34.63,34.58,34.62,50000.0,22.1209,22.1529,22.1209,22.1465,50000.0
2009-06-12 10:20:00,34.61,34.66,34.61,34.62,29300.0,22.1401,22.1721,22.1401,22.1465,29300.0
2009-06-12 10:25:00,34.63,34.72,34.61,34.72,123600.0,22.1529,22.2105,22.1401,22.2105,123600.0
2009-06-12 10:30:00,34.72,34.73,34.64,34.68,31100.0,22.2105,22.2169,22.1593,22.1849,31100.0
2009-06-12 10:35:00,34.67,34.7,34.66,34.68,42000.0,22.1785,22.1977,22.1721,22.1849,42000.0
2009-06-12 10:40:00,34.68,34.7,34.67,34.7,57000.0,22.1849,22.1977,22.1785,22.1977,57000.0
2009-06-12 10:45:00,34.7,34.72,34.66,34.72,157300.0,22.1977,22.2105,22.1721,22.2105,157300.0
2009-06-12 10:50:00,34.72,34.84,34.72,34.81,56200.0,22.2105,22.2872,22.2105,22.268,56200.0
2009-06-12 10:55:00,34.81,34.82,34.77,34.81,30700.0,22.268,22.2744,22.2424,22.268,30700.0
2009-06-12 11:00:00,34.81,34.83,34.73,34.73,42300.0,22.268,22.2808,22.2169,22.2169,42300.0
2009-06-12 11:05:00,34.73,34.74,34.67,34.69,63800.0,22.2169,22.2233,22.1785,22.1913,63800.0
2009-06-12 11:10:00,34.69,34.71,34.66,34.68,47800.0,22.1913,22.2041,22.1721,22.1849,47800.0
2009-06-12 11:15:00,34.69,34.69,34.64,34.64,36700.0,22.1913,22.1913,22.1593,22.1593,36700.0
2009-06-12 11:20:00,34.64,34.65,34.59,34.6,53200.0,22.1593,22.1657,22.1273,22.1337,53200.0
2009-06-12 11:25:00,34.6,34.66,34.59,34.66,19800.0,22.1337,22.1721,22.1273,22.1721,19800.0
2009-06-12 11:30:00,34.65,34.71,34.65,34.68,18600.0,22.1657,22.2041,22.1657,22.1849,18600.0
2009-06-12 11:35:00,34.68,34.7,34.67,34.7,17600.0,22.1849,22.1977,22.1785,22.1977,17600.0
2009-06-12 11:40:00,34.7,34.7,34.64,34.65,17400.0,22.1977,22.1977,22.1593,22.1657,17400.0
2009-06-12 11:45:00,34.65,34.66,34.57,34.6,34100.0,22.1657,22.1721,22.1145,22.1337,34100.0
2009-06-12 11:50:00,34.6,34.67,34.6,34.61,36700.0,22.1337,22.1785,22.1337,22.1401,36700.0
2009-06-12 11:55:00,34.62,34.63,34.58,34.62,17900.0,22.1465,22.1529,22.1209,22.1465,17900.0
2009-06-12 12:00:00,34.63,34.63,34.58,34.6,31800.0,22.1529,22.1529,22.1209,22.1337,31800.0
2009-06-12 12:05:00,34.59,34.59,34.54,34.56,36200.0,22.1273,22.1273,22.0953,22.1081,36200.0
2009-06-12 12:10:00,34.57,34.67,34.55,34.55,27000.0,22.1145,22.1785,22.1017,22.1017,27000.0
2009-06-12 12:15:00,34.54,34.56,34.53,34.55,24200.0,22.0953,22.1081,22.0889,22.1017,24200.0
2009-06-12 12:20:00,34.56,34.58,34.53,34.55,24000.0,22.1081,22.1209,22.0889,22.1017,24000.0
2009-06-12 12:25:00,34.55,34.59,34.54,34.58,12400.0,22.1017,22.1273,22.0953,22.1209,12400.0
2009-06-12 12:30:00,34.59,34.59,34.53,34.55,19100.0,22.1273,22.1273,22.0889,22.1017,19100.0
2009-06-12 12:35:00,34.55,34.57,34.52,34.54,26300.0,22.1017,22.1145,22.0825,22.0953,26300.0
2009-06-12 12:40:00,34.53,34.54,34.5,34.52,16400.0,22.0889,22.0953,22.0697,22.0825,16400.0
2009-06-12 12:45:00,34.52,34.57,34.51,34.56,18900.0,22.0825,22.1145,22.0761,22.1081,18900.0
2009-06-12 12:50:00,34.56,34.57,34.51,34.56,34600.0,22.1081,22.1145,22.0761,22.1081,34600.0
2009-06-12 12:55:00,34.56,34.64,34.53,34.64,35900.0,22.1081,22.1593,22.0889,22.1593,35900.0
2009-06-12 13:00:00,34.65,34.7,34.65,34.69,22800.0,22.1657,22.1977,22.1657,22.1913,22800.0
2009-06-12 13:05:00,34.69,34.69,34.58,34.61,41100.0,22.1913,22.1913,22.1209,22.1401,41100.0
2009-06-12 13:10:00,34.61,34.63,34.58,34.62,15500.0,22.1401,22.1529,22.1209,22.1465,15500.0
2009-06-12 13:15:00,34.63,34.68,34.6,34.68,42400.0,22.1529,22.1849,22.1337,22.1849,42400.0
2009-06-12 13:20:00,34.67,34.7,34.67,34.67,44400.0,22.1785,22.1977,22.1785,22.1785,44400.0
2009-06-12 13:25:00,34.68,34.7,34.65,34.65,24700.0,22.1849,22.1977,22.1657,22.1657,24700.0
2009-06-12 13:30:00,34.66,34.66,34.62,34.63,22700.0,22.1721,22.1721,22.1465,22.1529,22700.0
2009-06-12 13:35:00,34.63,34.67,34.62,34.66,26400.0,22.1529,22.1785,22.1465,22.1721,26400.0
2009-06-12 13:40:00,34.66,34.68,34.64,34.65,33900.0,22.1721,22.1849,22.1593,22.1657,33900.0
2009-06-12 13:45:00,34.65,34.68,34.63,34.65,33200.0,22.1657,22.1849,22.1529,22.1657,33200.0
2009-06-12 13:50:00,34.65,34.7,34.63,34.64,98000.0,22.1657,22.1977,22.1529,22.1593,98000.0
2009-06-12 13:55:00,34.65,34.67,34.64,34.66,12700.0,22.1657,22.1785,22.1593,22.1721,12700.0
2009-06-12 14:00:00,34.67,34.67,34.6,34.6,30000.0,22.1785,22.1785,22.1337,22.1337,30000.0
2009-06-12 14:05:00,34.61,34.62,34.59,34.61,27100.0,22.1401,22.1465,22.1273,22.1401,27100.0
2009-06-12 14:10:00,34.61,34.62,34.56,34.57,54200.0,22.1401,22.1465,22.1081,22.1145,54200.0
2009-06-12 14:15:00,34.57,34.62,34.56,34.62,39600.0,22.1145,22.1465,22.1081,22.1465,39600.0
2009-06-12 14:20:00,34.62,34.66,34.5,34.5,48000.0,22.1465,22.1721,22.0697,22.0697,48000.0
2009-06-12 14:25:00,34.51,34.52,34.44,34.5,62600.0,22.0761,22.0825,22.0313,22.0697,62600.0
2009-06-12 14:30:00,34.51,34.66,34.51,34.66,32000.0,22.0761,22.1721,22.0761,22.1721,32000.0
2009-06-12 14:35:00,34.65,34.66,34.52,34.53,66100.0,22.1657,22.1721,22.0825,22.0889,66100.0
2009-06-12 14:40:00,34.54,34.65,34.53,34.58,171000.0,22.0953,22.1657,22.0889,22.1209,171000.0
2009-06-12 14:45:00,34.58,34.6,34.51,34.53,97100.0,22.1209,22.1337,22.0761,22.0889,97100.0
2009-06-12 14:50:00,34.53,34.59,34.47,34.53,73600.0,22.0889,22.1273,22.0505,22.0889,73600.0
2009-06-12 14:55:00,34.54,34.56,34.44,34.48,51600.0,22.0953,22.1081,22.0313,22.0569,51600.0
2009-06-12 15:00:00,34.47,34.55,34.47,34.53,59400.0,22.0505,22.1017,22.0505,22.0889,59400.0
2009-06-12 15:05:00,34.53,34.56,34.47,34.5,55800.0,22.0889,22.1081,22.0505,22.0697,55800.0
2009-06-12 15:10:00,34.49,34.51,34.48,34.49,40800.0,22.0633,22.0761,22.0569,22.0633,40800.0
2009-06-12 15:15:00,34.5,34.5,34.46,34.5,49900.0,22.0697,22.0697,22.0441,22.0697,49900.0
2009-06-12 15:20:00,34.5,34.5,34.43,34.43,51100.0,22.0697,22.0697,22.0249,22.0249,51100.0
2009-06-12 15:25:00,34.43,34.47,34.37,34.38,86000.0,22.0249,22.0505,21.9866,21.993,86000.0
2009-06-12 15:30:00,34.38,34.41,34.28,34.31,101900.0,21.993,22.0121,21.929,21.9482,101900.0
2009-06-12 15:35:00,34.31,34.31,34.17,34.17,142800.0,21.9482,21.9482,21.8586,21.8586,142800.0
2009-06-12 15:40:00,34.18,34.24,34.16,34.21,114600.0,21.865,21.9034,21.8522,21.8842,114600.0
2009-06-12 15:45:00,34.19,34.2,34.07,34.11,165300.0,21.8714,21.8778,21.7946,21.8202,165300.0
2009-06-12 15:50:00,34.1,34.18,34.1,34.16,309300.0,21.8138,21.865,21.8138,21.8522,309300.0
2009-06-12 15:55:00,34.16,34.31,34.15,34.3,354500.0,21.8522,21.9482,21.8458,21.9418,354500.0
2009-06-15 09:30:00,33.89,33.99,33.71,33.82,237600.0,21.6795,21.7435,21.5644,21.6347,237600.0
2009-06-15 09:35:00,33.83,33.85,33.69,33.76,71800.0,21.6411,21.6539,21.5516,21.5963,71800.0
2009-06-15 09:40:00,33.75,33.77,33.67,33.68,99500.0,21.5899,21.6027,21.5388,21.5452,99500.0
2009-06-15 09:45:00,33.67,33.67,33.6,33.64,123600.0,21.5388,21.5388,21.494,21.5196,123600.0
2009-06-15 09:50:00,33.64,33.69,33.61,33.68,57600.0,21.5196,21.5516,21.5004,21.5452,57600.0
2009-06-15 09:55:00,33.67,33.76,33.66,33.72,103300.0,21.5388,21.5963,21.5324,21.5708,103300.0
2009-06-15 10:00:00,33.71,33.73,33.67,33.73,123600.0,21.5644,21.5772,21.5388,21.5772,123600.0
2009-06-15 10:05:00,33.73,33.79,33.71,33.72,133600.0,21.5772,21.6155,21.5644,21.5708,133600.0
2009-06-15 10:10:00,33.72,33.76,33.64,33.66,50600.0,21.5708,21.5963,21.5196,21.5324,50600.0
2009-06-15 10:15:00,33.66,33.67,33.59,33.67,74400.0,21.5324,21.5388,21.4876,21.5388,74400.0
2009-06-15 10:20:00,33.67,33.67,33.6,33.63,43300.0,21.5388,21.5388,21.494,21.5132,43300.0
2009-06-15 10:25:00,33.63,33.64,33.56,33.57,92600.0,21.5132,21.5196,21.4684,21.4748,92600.0
2009-06-15 10:30:00,33.56,33.58,33.48,33.5,120400.0,21.4684,21.4812,21.4172,21.43,120400.0
2009-06-15 10:35:00,33.5,33.53,33.4,33.4,99100.0,21.43,21.4492,21.366,21.366,99100.0
2009-06-15 10:40:00,33.42,33.49,33.4,33.44,77300.0,21.3788,21.4236,21.366,21.3916,77300.0
2009-06-15 10:45:00,33.44,33.44,33.33,33.34,61000.0,21.3916,21.3916,21.3213,21.3277,61000.0
2009-06-15 10:50:00,33.33,33.4,33.31,33.39,54800.0,21.3213,21.366,21.3085,21.3597,54800.0
2009-06-15 10:55:00,33.4,33.49,33.39,33.42,123400.0,21.366,21.4236,21.3597,21.3788,123400.0
2009-06-15 11:00:00,33.42,33.42,33.37,33.4,46600.0,21.3788,21.3788,21.3469,21.366,46600.0
2009-06-15 11:05:00,33.4,33.42,33.35,33.35,39500.0,21.366,21.3788,21.3341,21.3341,39500.0
2009-06-15 11:10:00,33.35,33.36,33.28,33.32,81200.0,21.3341,21.3405,21.2893,21.3149,81200.0
2009-06-15 11:15:00,33.32,33.33,33.26,33.27,117300.0,21.3149,21.3213,21.2765,21.2829,117300.0
2009-06-15 11:20:00,33.27,33.29,33.25,33.28,58100.0,21.2829,21.2957,21.2701,21.2893,58100.0
2009-06-15 11:25:00,33.29,33.31,33.25,33.31,48900.0,21.2957,21.3085,21.2701,21.3085,48900.0
2009-06-15 11:30:00,33.3,33.33,33.28,33.31,44400.0,21.3021,21.3213,21.2893,21.3085,44400.0
2009-06-15 11:35:00,33.31,33.32,33.23,33.27,57100.0,21.3085,21.3149,21.2573,21.2829,57100.0
2009-06-15 11:40:00,33.26,33.28,33.25,33.26,15400.0,21.2765,21.2893,21.2701,21.2765,15400.0
2009-06-15 11:45:00,33.26,33.28,33.23,33.25,54100.0,21.2765,21.2893,21.2573,21.2701,54100.0
2009-06-15 11:50:00,33.25,33.26,33.22,33.25,31300.0,21.2701,21.2765,21.2509,21.2701,31300.0
2009-06-15 11:55:00,33.26,33.26,33.21,33.24,22000.0,21.2765,21.2765,21.2445,21.2637,22000.0
2009-06-15 12:00:00,33.24,33.25,33.21,33.24,42300.0,21.2637,21.2701,21.2445,21.2637,42300.0
2009-06-15 12:05:00,33.25,33.3,33.24,33.3,52800.0,21.2701,21.3021,21.2637,21.3021,52800.0
2009-06-15 12:10:00,33.3,33.33,33.28,33.33,57300.0,21.3021,21.3213,21.2893,21.3213,57300.0
2009-06-15 12:15:00,33.33,33.33,33.32,33.33,36200.0,21.3213,21.3213,21.3149,21.3213,36200.0
2009-06-15 12:20:00,33.33,33.39,33.31,33.34,59100.0,21.3213,21.3597,21.3085,21.3277,59100.0
2009-06-15 12:25:00,33.33,33.34,33.29,33.3,48300.0,21.3213,21.3277,21.2957,21.3021,48300.0
2009-06-15 12:30:00,33.3,33.37,33.29,33.35,37900.0,21.3021,21.3469,21.2957,21.3341,37900.0
2009-06-15 12:35:00,33.34,33.38,33.33,33.37,39600.0,21.3277,21.3533,21.3213,21.3469,39600.0
2009-06-15 12:40:00,33.37,33.37,33.33,33.34,34400.0,21.3469,21.3469,21.3213,21.3277,34400.0
2009-06-15 12:45:00,33.35,33.37,33.3,33.33,75000.0,21.3341,21.3469,21.3021,21.3213,75000.0
2009-06-15 12:50:00,33.33,33.38,33.3,33.31,33500.0,21.3213,21.3533,21.3021,21.3085,33500.0
2009-06-15 12:55:00,33.32,33.35,33.31,33.34,27300.0,21.3149,21.3341,21.3085,21.3277,27300.0
2009-06-15 13:00:00,33.34,33.34,33.26,33.26,51100.0,21.3277,21.3277,21.2765,21.2765,51100.0
2009-06-15 13:05:00,33.26,33.32,33.25,33.31,43000.0,21.2765,21.3149,21.2701,21.3085,43000.0
2009-06-15 13:10:00,33.31,33.36,33.31,33.32,40700.0,21.3085,21.3405,21.3085,21.3149,40700.0
2009-06-15 13:15:00,33.31,33.32,33.23,33.23,23100.0,21.3085,21.3149,21.2573,21.2573,23100.0
2009-06-15 13:20:00,33.23,33.24,33.21,33.22,33500.0,21.2573,21.2637,21.2445,21.2509,33500.0
2009-06-15 13:25:00,33.21,33.23,33.17,33.17,49600.0,21.2445,21.2573,21.2189,21.2189,49600.0
2009-06-15 13:30:00,33.17,33.17,33.13,33.15,44300.0,21.2189,21.2189,21.1933,21.2061,44300.0
2009-06-15 13:35:00,33.15,33.21,33.15,33.18,45300.0,21.2061,21.2445,21.2061,21.2253,45300.0
2009-06-15 13:40:00,33.19,33.21,33.19,33.21,13100.0,21.2317,21.2445,21.2317,21.2445,13100.0
2009-06-15 13:45:00,33.2,33.29,33.2,33.28,120700.0,21.2381,21.2957,21.2381,21.2893,120700.0
2009-06-15 13:50:00,33.28,33.28,33.27,33.28,15600.0,21.2893,21.2893,21.2829,21.2893,15600.0
2009-06-15 13:55:00,33.28,33.28,33.23,33.24,30700.0,21.2893,21.2893,21.2573,21.2637,30700.0
2009-06-15 14:00:00,33.24,33.3,33.23,33.29,53800.0,21.2637,21.3021,21.2573,21.2957,53800.0
2009-06-15 14:05:00,33.29,33.31,33.23,33.26,79200.0,21.2957,21.3085,21.2573,21.2765,79200.0
2009-06-15 14:10:00,33.27,33.28,33.16,33.16,50100.0,21.2829,21.2893,21.2125,21.2125,50100.0
2009-06-15 14:15:00,33.17,33.18,33.13,33.17,53300.0,21.2189,21.2253,21.1933,21.2189,53300.0
2009-06-15 14:20:00,33.18,33.18,33.07,33.09,45000.0,21.2253,21.2253,21.1549,21.1677,45000.0
2009-06-15 14:25:00,33.09,33.17,33.08,33.13,45200.0,21.1677,21.2189,21.1613,21.1933,45200.0
2009-06-15 14:30:00,33.12,33.13,33.04,33.04,59800.0,21.1869,21.1933,21.1358,21.1358,59800.0
2009-06-15 14:35:00,33.04,33.06,33.02,33.06,49900.0,21.1358,21.1486,21.123,21.1486,49900.0
2009-06-15 14:40:00,33.07,33.07,33.01,33.03,45000.0,21.1549,21.1549,21.1166,21.1294,45000.0
2009-06-15 14:45:00,33.03,33.04,33.0,33.01,95100.0,21.1294,21.1358,21.1102,21.1166,95100.0
2009-06-15 14:50:00,33.02,33.03,33.0,33.0,59100.0,21.123,21.1294,21.1102,21.1102,59100.0
2009-06-15 14:55:00,33.0,33.02,32.95,32.99,147900.0,21.1102,21.123,21.0782,21.1038,147900.0
2009-06-15 15:00:00,33.0,33.01,32.96,32.97,67300.0,21.1102,21.1166,21.0846,21.091,67300.0
2009-06-15 15:05:00,32.97,32.99,32.96,32.99,68900.0,21.091,21.1038,21.0846,21.1038,68900.0
2009-06-15 15:10:00,33.0,33.01,32.98,33.0,77400.0,21.1102,21.1166,21.0974,21.1102,77400.0
2009-06-15 15:15:00,32.99,33.0,32.94,32.97,256300.0,21.1038,21.1102,21.0718,21.091,256300.0
2009-06-15 15:20:00,32.97,33.05,32.97,33.01,129700.0,21.091,21.1422,21.091,21.1166,129700.0
2009-06-15 15:25:00,33.0,33.07,32.98,33.03,105200.0,21.1102,21.1549,21.0974,21.1294,105200.0
2009-06-15 15:30:00,33.04,33.08,33.01,33.02,90700.0,21.1358,21.1613,21.1166,21.123,90700.0
2009-06-15 15:35:00,33.02,33.06,33.01,33.01,237800.0,21.123,21.1486,21.1166,21.1166,237800.0
2009-06-15 15:40:00,33.02,33.02,32.95,32.95,196900.0,21.123,21.123,21.0782,21.0782,196900.0
2009-06-15 15:45:00,32.95,33.03,32.95,33.01,289100.0,21.0782,21.1294,21.0782,21.1166,289100.0
2009-06-15 15:50:00,33.03,33.05,32.97,32.98,258400.0,21.1294,21.1422,21.091,21.0974,258400.0
2009-06-15 15:55:00,32.99,32.99,32.94,32.97,440100.0,21.1038,21.1038,21.0718,21.091,440100.0
2009-06-16 09:30:00,33.14,33.25,32.92,32.95,104500.0,21.1997,21.2701,21.059,21.0782,104500.0
2009-06-16 09:35:00,32.96,32.98,32.85,32.91,71000.0,21.0846,21.0974,21.0142,21.0526,71000.0
2009-06-16 09:40:00,32.91,32.98,32.89,32.96,37200.0,21.0526,21.0974,21.0398,21.0846,37200.0
2009-06-16 09:45:00,32.97,32.97,32.89,32.9,37300.0,21.091,21.091,21.0398,21.0462,37300.0
2009-06-16 09:50:00,32.89,32.9,32.78,32.89,99800.0,21.0398,21.0462,20.9694,21.0398,99800.0
2009-06-16 09:55:00,32.89,32.89,32.84,32.87,51000.0,21.0398,21.0398,21.0078,21.027,51000.0
2009-06-16 10:00:00,32.88,33.0,32.86,32.99,93600.0,21.0334,21.1102,21.0206,21.1038,93600.0
2009-06-16 10:05:00,33.0,33.17,32.98,33.13,293800.0,21.1102,21.2189,21.0974,21.1933,293800.0
2009-06-16 10:10:00,33.13,33.3,33.1,33.29,270000.0,21.1933,21.3021,21.1741,21.2957,270000.0
2009-06-16 10:15:00,33.29,33.35,33.24,33.34,201600.0,21.2957,21.3341,21.2637,21.3277,201600.0
2009-06-16 10:20:00,33.34,33.41,33.34,33.38,74400.0,21.3277,21.3724,21.3277,21.3533,74400.0
2009-06-16 10:25:00,33.38,33.42,33.28,33.33,140500.0,21.3533,21.3788,21.2893,21.3213,140500.0
2009-06-16 10:30:00,33.35,33.53,33.31,33.5,151300.0,21.3341,21.4492,21.3085,21.43,151300.0
2009-06-16 10:35:00,33.51,33.51,33.4,33.45,51100.0,21.4364,21.4364,21.366,21.398,51100.0
2009-06-16 10:40:00,33.46,33.47,33.4,33.42,40200.0,21.4044,21.4108,21.366,21.3788,40200.0
2009-06-16 10:45:00,33.42,33.46,33.37,33.38,74100.0,21.3788,21.4044,21.3469,21.3533,74100.0
2009-06-16 10:50:00,33.37,33.42,33.37,33.38,67600.0,21.3469,21.3788,21.3469,21.3533,67600.0
2009-06-16 10:55:00,33.38,33.39,33.34,33.34,26500.0,21.3533,21.3597,21.3277,21.3277,26500.0
2009-06-16 11:00:00,33.34,33.36,33.32,33.33,45200.0,21.3277,21.3405,21.3149,21.3213,45200.0
2009-06-16 11:05:00,33.33,33.33,33.25,33.25,39100.0,21.3213,21.3213,21.2701,21.2701,39100.0
2009-06-16 11:10:00,33.26,33.3,33.23,33.26,40700.0,21.2765,21.3021,21.2573,21.2765,40700.0
2009-06-16 11:15:00,33.26,33.27,33.24,33.27,32500.0,21.2765,21.2829,21.2637,21.2829,32500.0
2009-06-16 11:20:00,33.27,33.27,33.23,33.23,20600.0,21.2829,21.2829,21.2573,21.2573,20600.0
2009-06-16 11:25:00,33.24,33.24,33.17,33.17,31600.0,21.2637,21.2637,21.2189,21.2189,31600.0
2009-06-16 11:30:00,33.19,33.2,33.17,33.19,28200.0,21.2317,21.2381,21.2189,21.2317,28200.0
2009-06-16 11:35:00,33.19,33.24,33.18,33.23,27200.0,21.2317,21.2637,21.2253,21.2573,27200.0
2009-06-16 11:40:00,33.23,33.24,33.2,33.2,30000.0,21.2573,21.2637,21.2381,21.2381,30000.0
2009-06-16 11:45:00,33.2,33.21,33.12,33.12,51200.0,21.2381,21.2445,21.1869,21.1869,51200.0
2009-06-16 11:50:00,33.12,33.18,33.12,33.16,42900.0,21.1869,21.2253,21.1869,21.2125,42900.0
2009-06-16 11:55:00,33.16,33.17,33.11,33.13,34400.0,21.2125,21.2189,21.1805,21.1933,34400.0
2009-06-16 12:00:00,33.13,33.2,33.13,33.2,76600.0,21.1933,21.2381,21.1933,21.2381,76600.0
2009-06-16 12:05:00,33.21,33.23,33.2,33.22,25000.0,21.2445,21.2573,21.2381,21.2509,25000.0
2009-06-16 12:10:00,33.22,33.25,33.21,33.25,18500.0,21.2509,21.2701,21.2445,21.2701,18500.0
2009-06-16 12:15:00,33.25,33.25,33.23,33.24,21400.0,21.2701,21.2701,21.2573,21.2637,21400.0
2009-06-16 12:20:00,33.24,33.24,33.19,33.2,29900.0,21.2637,21.2637,21.2317,21.2381,29900.0
2009-06-16 12:25:00,33.2,33.2,33.17,33.17,22000.0,21.2381,21.2381,21.2189,21.2189,22000.0
2009-06-16 12:30:00,33.18,33.23,33.17,33.21,46400.0,21.2253,21.2573,21.2189,21.2445,46400.0
2009-06-16 12:35:00,33.21,33.25,33.18,33.18,40500.0,21.2445,21.2701,21.2253,21.2253,40500.0
2009-06-16 12:40:00,33.17,33.17,33.0,33.0,96800.0,21.2189,21.2189,21.1102,21.1102,96800.0
2009-06-16 12:45:00,33.0,33.03,32.97,33.03,81800.0,21.1102,21.1294,21.091,21.1294,81800.0
2009-06-16 12:50:00,33.03,33.06,33.0,33.04,46100.0,21.1294,21.1486,21.1102,21.1358,46100.0
2009-06-16 12:55:00,33.05,33.06,32.96,33.03,54900.0,21.1422,21.1486,21.0846,21.1294,54900.0
2009-06-16 13:00:00,33.02,33.12,32.98,33.03,158800.0,21.123,21.1869,21.0974,21.1294,158800.0
2009-06-16 13:05:00,33.03,33.07,33.03,33.06,32600.0,21.1294,21.1549,21.1294,21.1486,32600.0
2009-06-16 13:10:00,33.07,33.11,33.06,33.08,34000.0,21.1549,21.1805,21.1486,21.1613,34000.0
2009-06-16 13:15:00,33.09,33.09,33.02,33.03,35200.0,21.1677,21.1677,21.123,21.1294,35200.0
2009-06-16 13:20:00,33.06,33.08,32.99,32.99,50900.0,21.1486,21.1613,21.1038,21.1038,50900.0
2009-06-16 13:25:00,33.0,33.07,33.0,33.06,23100.0,21.1102,21.1549,21.1102,21.1486,23100.0
2009-06-16 13:30:00,33.06,33.07,33.05,33.05,15400.0,21.1486,21.1549,21.1422,21.1422,15400.0
2009-06-16 13:35:00,33.05,33.1,33.05,33.1,27400.0,21.1422,21.1741,21.1422,21.1741,27400.0
2009-06-16 13:40:00,33.1,33.14,33.09,33.12,30500.0,21.1741,21.1997,21.1677,21.1869,30500.0
2009-06-16 13:45:00,33.13,33.13,33.08,33.08,23600.0,21.1933,21.1933,21.1613,21.1613,23600.0
2009-06-16 13:50:00,33.08,33.08,33.02,33.02,24300.0,21.1613,21.1613,21.123,21.123,24300.0
2009-06-16 13:55:00,33.03,33.06,32.98,33.06,36400.0,21.1294,21.1486,21.0974,21.1486,36400.0
2009-06-16 14:00:00,33.06,33.06,32.96,32.97,46400.0,21.1486,21.1486,21.0846,21.091,46400.0
2009-06-16 14:05:00,32.97,32.98,32.92,32.97,61700.0,21.091,21.0974,21.059,21.091,61700.0
2009-06-16 14:10:00,32.98,33.05,32.96,33.03,53500.0,21.0974,21.1422,21.0846,21.1294,53500.0
2009-06-16 14:15:00,33.03,33.05,32.97,33.04,109400.0,21.1294,21.1422,21.091,21.1358,109400.0
2009-06-16 14:20:00,33.05,33.05,32.99,33.0,15200.0,21.1422,21.1422,21.1038,21.1102,15200.0
2009-06-16 14:25:00,33.01,33.01,32.92,32.99,52600.0,21.1166,21.1166,21.059,21.1038,52600.0
2009-06-16 14:30:00,32.99,33.0,32.9,32.99,65700.0,21.1038,21.1102,21.0462,21.1038,65700.0
2009-06-16 14:35:00,32.99,33.07,32.93,33.07,55100.0,21.1038,21.1549,21.0654,21.1549,55100.0
2009-06-16 14:40:00,33.06,33.08,33.03,33.07,41300.0,21.1486,21.1613,21.1294,21.1549,41300.0
2009-06-16 14:45:00,33.06,33.16,33.06,33.09,133600.0,21.1486,21.2125,21.1486,21.1677,133600.0
2009-06-16 14:50:00,33.09,33.13,33.08,33.12,48600.0,21.1677,21.1933,21.1613,21.1869,48600.0
2009-06-16 14:55:00,33.11,33.15,33.08,33.12,60300.0,21.1805,21.2061,21.1613,21.1869,60300.0
2009-06-16 15:00:00,33.13,33.15,33.07,33.08,33400.0,21.1933,21.2061,21.1549,21.1613,33400.0
2009-06-16 15:05:00,33.07,33.1,33.03,33.06,49300.0,21.1549,21.1741,21.1294,21.1486,49300.0
2009-06-16 15:10:00,33.06,33.06,32.99,33.03,49600.0,21.1486,21.1486,21.1038,21.1294,49600.0
2009-06-16 15:15:00,33.04,33.12,33.01,33.12,46600.0,21.1358,21.1869,21.1166,21.1869,46600.0
2009-06-16 15:20:00,33.12,33.12,33.07,33.08,29700.0,21.1869,21.1869,21.1549,21.1613,29700.0
2009-06-16 15:25:00,33.07,33.08,32.99,33.04,67400.0,21.1549,21.1613,21.1038,21.1358,67400.0
2009-06-16 15:30:00,33.05,33.12,33.04,33.12,83600.0,21.1422,21.1869,21.1358,21.1869,83600.0
2009-06-16 15:35:00,33.12,33.21,33.09,33.21,124900.0,21.1869,21.2445,21.1677,21.2445,124900.0
2009-06-16 15:40:00,33.2,33.21,33.14,33.18,153400.0,21.2381,21.2445,21.1997,21.2253,153400.0
2009-06-16 15:45:00,33.17,33.21,33.13,33.15,146800.0,21.2189,21.2445,21.1933,21.2061,146800.0
2009-06-16 15:50:00,33.15,33.16,33.05,33.06,169000.0,21.2061,21.2125,21.1422,21.1486,169000.0
2009-06-16 15:55:00,33.05,33.06,32.96,32.98,376100.0,21.1422,21.1486,21.0846,21.0974,376100.0
2009-06-17 09:30:00,32.99,33.42,32.99,33.37,67100.0,21.1038,21.3788,21.1038,21.3469,67100.0
2009-06-17 09:35:00,33.34,33.62,33.3,33.49,62500.0,21.3277,21.5068,21.3021,21.4236,62500.0
2009-06-17 09:40:00,33.51,33.59,33.48,33.53,74500.0,21.4364,21.4876,21.4172,21.4492,74500.0
2009-06-17 09:45:00,33.51,33.56,33.43,33.43,153900.0,21.4364,21.4684,21.3852,21.3852,153900.0
2009-06-17 09:50:00,33.44,33.69,33.41,33.61,82900.0,21.3916,21.5516,21.3724,21.5004,82900.0
2009-06-17 09:55:00,33.62,33.75,33.56,33.75,130600.0,21.5068,21.5899,21.4684,21.5899,130600.0
2009-06-17 10:00:00,33.75,33.81,33.63,33.68,206100.0,21.5899,21.6283,21.5132,21.5452,206100.0
2009-06-17 10:05:00,33.69,33.69,33.53,33.62,113100.0,21.5516,21.5516,21.4492,21.5068,113100.0
2009-06-17 10:10:00,33.62,33.8,33.61,33.68,102300.0,21.5068,21.6219,21.5004,21.5452,102300.0
2009-06-17 10:15:00,33.68,33.73,33.58,33.58,55500.0,21.5452,21.5772,21.4812,21.4812,55500.0
2009-06-17 10:20:00,33.58,33.62,33.57,33.59,72900.0,21.4812,21.5068,21.4748,21.4876,72900.0
2009-06-17 10:25:00,33.58,33.59,33.49,33.55,40100.0,21.4812,21.4876,21.4236,21.462,40100.0
2009-06-17 10:30:00,33.56,33.56,33.47,33.5,136000.0,21.4684,21.4684,21.4108,21.43,136000.0
2009-06-17 10:35:00,33.51,33.57,33.49,33.55,44500.0,21.4364,21.4748,21.4236,21.462,44500.0
2009-06-17 10:40:00,33.55,33.57,33.48,33.48,44500.0,21.462,21.4748,21.4172,21.4172,44500.0
2009-06-17 10:45:00,33.47,33.52,33.43,33.49,32000.0,21.4108,21.4428,21.3852,21.4236,32000.0
2009-06-17 10:50:00,33.49,33.6,33.49,33.58,44500.0,21.4236,21.494,21.4236,21.4812,44500.0
2009-06-17 10:55:00,33.57,33.6,33.56,33.58,21500.0,21.4748,21.494,21.4684,21.4812,21500.0
2009-06-17 11:00:00,33.57,33.65,33.53,33.55,60500.0,21.4748,21.526,21.4492,21.462,60500.0
2009-06-17 11:05:00,33.55,33.61,33.52,33.58,51000.0,21.462,21.5004,21.4428,21.4812,51000.0
2009-06-17 11:10:00,33.57,33.6,33.53,33.53,32800.0,21.4748,21.494,21.4492,21.4492,32800.0
2009-06-17 11:15:00,33.53,33.6,33.52,33.56,40000.0,21.4492,21.494,21.4428,21.4684,40000.0
2009-06-17 11:20:00,33.55,33.57,33.47,33.47,94000.0,21.462,21.4748,21.4108,21.4108,94000.0
2009-06-17 11:25:00,33.48,33.49,33.38,33.38,23600.0,21.4172,21.4236,21.3533,21.3533,23600.0
2009-06-17 11:30:00,33.37,33.41,33.36,33.39,21800.0,21.3469,21.3724,21.3405,21.3597,21800.0
2009-06-17 11:35:00,33.39,33.4,33.36,33.4,48700.0,21.3597,21.366,21.3405,21.366,48700.0
2009-06-17 11:40:00,33.39,33.47,33.38,33.44,28900.0,21.3597,21.4108,21.3533,21.3916,28900.0
2009-06-17 11:45:00,33.44,33.49,33.4,33.47,40500.0,21.3916,21.4236,21.366,21.4108,40500.0
2009-06-17 11:50:00,33.47,33.49,33.4,33.47,29400.0,21.4108,21.4236,21.366,21.4108,29400.0
2009-06-17 11:55:00,33.49,33.53,33.45,33.51,31700.0,21.4236,21.4492,21.398,21.4364,31700.0
2009-06-17 12:00:00,33.5,33.51,33.44,33.5,26900.0,21.43,21.4364,21.3916,21.43,26900.0
2009-06-17 12:05:00,33.5,33.53,33.47,33.51,29100.0,21.43,21.4492,21.4108,21.4364,29100.0
2009-06-17 12:10:00,33.51,33.52,33.49,33.5,28700.0,21.4364,21.4428,21.4236,21.43,28700.0
2009-06-17 12:15:00,33.5,33.56,33.5,33.55,34800.0,21.43,21.4684,21.43,21.462,34800.0
2009-06-17 12:20:00,33.55,33.71,33.54,33.64,170800.0,21.462,21.5644,21.4556,21.5196,170800.0
2009-06-17 12:25:00,33.64,33.71,33.63,33.71,40400.0,21.5196,21.5644,21.5132,21.5644,40400.0
2009-06-17 12:30:00,33.7,33.72,33.68,33.7,78300.0,21.558,21.5708,21.5452,21.558,78300.0
2009-06-17 12:35:00,33.7,33.71,33.69,33.7,14700.0,21.558,21.5644,21.5516,21.558,14700.0
2009-06-17 12:40:00,33.69,33.71,33.68,33.69,49900.0,21.5516,21.5644,21.5452,21.5516,49900.0
2009-06-17 12:45:00,33.69,33.72,33.68,33.71,47900.0,21.5516,21.5708,21.5452,21.5644,47900.0
2009-06-17 12:50:00,33.7,33.71,33.68,33.69,24200.0,21.558,21.5644,21.5452,21.5516,24200.0
2009-06-17 12:55:00,33.69,33.75,33.68,33.74,30800.0,21.5516,21.5899,21.5452,21.5835,30800.0
2009-06-17 13:00:00,33.74,33.74,33.68,33.7,61800.0,21.5835,21.5835,21.5452,21.558,61800.0
2009-06-17 13:05:00,33.7,33.72,33.69,33.71,52100.0,21.558,21.5708,21.5516,21.5644,52100.0
2009-06-17 13:10:00,33.71,33.72,33.69,33.69,44800.0,21.5644,21.5708,21.5516,21.5516,44800.0
2009-06-17 13:15:00,33.68,33.7,33.62,33.62,115300.0,21.5452,21.558,21.5068,21.5068,115300.0
2009-06-17 13:20:00,33.61,33.66,33.61,33.65,55900.0,21.5004,21.5324,21.5004,21.526,55900.0
2009-06-17 13:25:00,33.65,33.65,33.6,33.64,41800.0,21.526,21.526,21.494,21.5196,41800.0
2009-06-17 13:30:00,33.65,33.65,33.6,33.65,45200.0,21.526,21.526,21.494,21.526,45200.0
2009-06-17 13:35:00,33.65,33.7,33.63,33.65,34400.0,21.526,21.558,21.5132,21.526,34400.0
2009-06-17 13:40:00,33.66,33.71,33.65,33.69,26300.0,21.5324,21.5644,21.526,21.5516,26300.0
2009-06-17 13:45:00,33.69,33.69,33.64,33.67,42700.0,21.5516,21.5516,21.5196,21.5388,42700.0
2009-06-17 13:50:00,33.67,33.67,33.64,33.65,21000.0,21.5388,21.5388,21.5196,21.526,21000.0
2009-06-17 13:55:00,33.65,33.66,33.61,33.64,30200.0,21.526,21.5324,21.5004,21.5196,30200.0
2009-06-17 14:00:00,33.63,33.67,33.63,33.64,29800.0,21.5132,21.5388,21.5132,21.5196,29800.0
2009-06-17 14:05:00,33.63,33.64,33.57,33.6,36100.0,21.5132,21.5196,21.4748,21.494,36100.0
2009-06-17 14:10:00,33.6,33.6,33.58,33.6,21800.0,21.494,21.494,21.4812,21.494,21800.0
2009-06-17 14:15:00,33.6,33.61,33.57,33.58,34700.0,21.494,21.5004,21.4748,21.4812,34700.0
2009-06-17 14:20:00,33.57,33.63,33.55,33.62,23800.0,21.4748,21.5132,21.462,21.5068,23800.0
2009-06-17 14:25:00,33.63,33.65,33.58,33.65,36100.0,21.5132,21.526,21.4812,21.526,36100.0
2009-06-17 14:30:00,33.66,33.66,33.59,33.6,65500.0,21.5324,21.5324,21.4876,21.494,65500.0
2009-06-17 14:35:00,33.6,33.65,33.58,33.64,31800.0,21.494,21.526,21.4812,21.5196,31800.0
2009-06-17 14:40:00,33.64,33.64,33.58,33.6,41800.0,21.5196,21.5196,21.4812,21.494,41800.0
2009-06-17 14:45:00,33.58,33.63,33.57,33.63,21600.0,21.4812,21.5132,21.4748,21.5132,21600.0
2009-06-17 14:50:00,33.63,33.63,33.57,33.58,100900.0,21.5132,21.5132,21.4748,21.4812,100900.0
2009-06-17 14:55:00,33.58,33.58,33.52,33.55,93300.0,21.4812,21.4812,21.4428,21.462,93300.0
2009-06-17 15:00:00,33.54,33.57,33.5,33.55,116500.0,21.4556,21.4748,21.43,21.462,116500.0
2009-06-17 15:05:00,33.55,33.58,33.48,33.51,31700.0,21.462,21.4812,21.4172,21.4364,31700.0
2009-06-17 15:10:00,33.51,33.56,33.51,33.53,37800.0,21.4364,21.4684,21.4364,21.4492,37800.0
2009-06-17 15:15:00,33.54,33.54,33.49,33.54,32700.0,21.4556,21.4556,21.4236,21.4556,32700.0
2009-06-17 15:20:00,33.54,33.59,33.54,33.56,77500.0,21.4556,21.4876,21.4556,21.4684,77500.0
2009-06-17 15:25:00,33.56,33.57,33.46,33.47,73400.0,21.4684,21.4748,21.4044,21.4108,73400.0
2009-06-17 15:30:00,33.47,33.47,33.38,33.4,93300.0,21.4108,21.4108,21.3533,21.366,93300.0
2009-06-17 15:35:00,33.41,33.49,33.4,33.48,55800.0,21.3724,21.4236,21.366,21.4172,55800.0
2009-06-17 15:40:00,33.49,33.52,33.46,33.49,89500.0,21.4236,21.4428,21.4044,21.4236,89500.0
2009-06-17 15:45:00,33.49,33.52,33.41,33.49,111000.0,21.4236,21.4428,21.3724,21.4236,111000.0
2009-06-17 15:50:00,33.49,33.5,33.34,33.39,185300.0,21.4236,21.43,21.3277,21.3597,185300.0
2009-06-17 15:55:00,33.4,33.44,33.36,33.41,184300.0,21.366,21.3916,21.3405,21.3724,184300.0
2009-06-18 09:30:00,33.44,33.48,33.3,33.38,66500.0,21.3916,21.4172,21.3021,21.3533,66500.0
2009-06-18 09:35:00,33.37,33.48,33.37,33.42,59300.0,21.3469,21.4172,21.3469,21.3788,59300.0
2009-06-18 09:40:00,33.41,33.48,33.37,33.42,32400.0,21.3724,21.4172,21.3469,21.3788,32400.0
2009-06-18 09:45:00,33.43,33.52,33.41,33.51,45000.0,21.3852,21.4428,21.3724,21.4364,45000.0
2009-06-18 09:50:00,33.51,33.73,33.49,33.71,134500.0,21.4364,21.5772,21.4236,21.5644,134500.0
2009-06-18 09:55:00,33.71,33.8,33.65,33.76,170500.0,21.5644,21.6219,21.526,21.5963,170500.0
2009-06-18 10:00:00,33.76,33.78,33.7,33.74,111200.0,21.5963,21.6091,21.558,21.5835,111200.0
2009-06-18 10:05:00,33.74,33.84,33.73,33.83,93000.0,21.5835,21.6475,21.5772,21.6411,93000.0
2009-06-18 10:10:00,33.83,33.9,33.79,33.85,138800.0,21.6411,21.6859,21.6155,21.6539,138800.0
2009-06-18 10:15:00,33.85,33.92,33.84,33.87,97500.0,21.6539,21.6987,21.6475,21.6667,97500.0
2009-06-18 10:20:00,33.87,33.9,33.85,33.9,75400.0,21.6667,21.6859,21.6539,21.6859,75400.0
2009-06-18 10:25:00,33.9,33.92,33.89,33.9,65500.0,21.6859,21.6987,21.6795,21.6859,65500.0
2009-06-18 10:30:00,33.89,33.96,33.88,33.91,116700.0,21.6795,21.7243,21.6731,21.6923,116700.0
2009-06-18 10:35:00,33.91,34.02,33.91,34.02,95000.0,21.6923,21.7627,21.6923,21.7627,95000.0
2009-06-18 10:40:00,34.02,34.12,33.99,34.1,173100.0,21.7627,21.8266,21.7435,21.8138,173100.0
2009-06-18 10:45:00,34.1,34.1,34.03,34.04,102100.0,21.8138,21.8138,21.7691,21.7755,102100.0
2009-06-18 10:50:00,34.04,34.08,34.03,34.07,77400.0,21.7755,21.801,21.7691,21.7946,77400.0
2009-06-18 10:55:00,34.08,34.14,34.07,34.11,128800.0,21.801,21.8394,21.7946,21.8202,128800.0
2009-06-18 11:00:00,34.12,34.15,34.11,34.13,54900.0,21.8266,21.8458,21.8202,21.833,54900.0
2009-06-18 11:05:00,34.13,34.18,34.1,34.17,55600.0,21.833,21.865,21.8138,21.8586,55600.0
2009-06-18 11:10:00,34.15,34.17,34.11,34.11,68800.0,21.8458,21.8586,21.8202,21.8202,68800.0
2009-06-18 11:15:00,34.11,34.14,34.09,34.11,51200.0,21.8202,21.8394,21.8074,21.8202,51200.0
2009-06-18 11:20:00,34.11,34.13,34.09,34.12,28100.0,21.8202,21.833,21.8074,21.8266,28100.0
2009-06-18 11:25:00,34.11,34.12,34.06,34.07,97300.0,21.8202,21.8266,21.7883,21.7946,97300.0
2009-06-18 11:30:00,34.07,34.09,34.0,34.0,40900.0,21.7946,21.8074,21.7499,21.7499,40900.0
2009-06-18 11:35:00,34.01,34.02,34.0,34.0,33000.0,21.7563,21.7627,21.7499,21.7499,33000.0
2009-06-18 11:40:00,34.01,34.01,33.93,33.95,85400.0,21.7563,21.7563,21.7051,21.7179,85400.0
2009-06-18 11:45:00,33.96,33.97,33.95,33.97,13700.0,21.7243,21.7307,21.7179,21.7307,13700.0
2009-06-18 11:50:00,33.97,33.99,33.96,33.98,30300.0,21.7307,21.7435,21.7243,21.7371,30300.0
2009-06-18 11:55:00,33.98,34.01,33.97,34.0,33900.0,21.7371,21.7563,21.7307,21.7499,33900.0
2009-06-18 12:00:00,34.0,34.02,33.99,34.0,23300.0,21.7499,21.7627,21.7435,21.7499,23300.0
2009-06-18 12:05:00,34.0,34.0,33.99,34.0,9500.0,21.7499,21.7499,21.7435,21.7499,9500.0
2009-06-18 12:10:00,34.0,34.0,33.99,34.0,23000.0,21.7499,21.7499,21.7435,21.7499,23000.0
2009-06-18 12:15:00,33.99,34.0,33.85,33.85,56700.0,21.7435,21.7499,21.6539,21.6539,56700.0
2009-06-18 12:20:00,33.85,33.97,33.85,33.94,43400.0,21.6539,21.7307,21.6539,21.7115,43400.0
2009-06-18 12:25:00,33.94,33.99,33.91,33.98,29300.0,21.7115,21.7435,21.6923,21.7371,29300.0
2009-06-18 12:30:00,33.98,34.02,33.96,33.98,28000.0,21.7371,21.7627,21.7243,21.7371,28000.0
2009-06-18 12:35:00,33.98,34.01,33.97,34.0,26100.0,21.7371,21.7563,21.7307,21.7499,26100.0
2009-06-18 12:40:00,34.0,34.01,33.96,33.97,17000.0,21.7499,21.7563,21.7243,21.7307,17000.0
2009-06-18 12:45:00,33.97,34.03,33.96,34.01,41700.0,21.7307,21.7691,21.7243,21.7563,41700.0
2009-06-18 12:50:00,34.01,34.03,34.0,34.01,24800.0,21.7563,21.7691,21.7499,21.7563,24800.0
2009-06-18 12:55:00,34.01,34.05,34.0,34.04,16500.0,21.7563,21.7819,21.7499,21.7755,16500.0
2009-06-18 13:00:00,34.03,34.05,34.02,34.04,31200.0,21.7691,21.7819,21.7627,21.7755,31200.0
2009-06-18 13:05:00,34.04,34.08,34.03,34.04,46000.0,21.7755,21.801,21.7691,21.7755,46000.0
2009-06-18 13:10:00,34.03,34.06,34.03,34.06,28600.0,21.7691,21.7883,21.7691,21.7883,28600.0
2009-06-18 13:15:00,34.06,34.07,33.98,33.99,56800.0,21.7883,21.7946,21.7371,21.7435,56800.0
2009-06-18 13:20:00,33.99,34.0,33.97,33.99,39500.0,21.7435,21.7499,21.7307,21.7435,39500.0
2009-06-18 13:25:00,33.98,34.0,33.97,34.0,24400.0,21.7371,21.7499,21.7307,21.7499,24400.0
2009-06-18 13:30:00,34.0,34.0,33.99,33.99,24200.0,21.7499,21.7499,21.7435,21.7435,24200.0
2009-06-18 13:35:00,34.0,34.0,33.93,33.94,51200.0,21.7499,21.7499,21.7051,21.7115,51200.0
2009-06-18 13:40:00,33.93,33.99,33.91,33.97,35100.0,21.7051,21.7435,21.6923,21.7307,35100.0
2009-06-18 13:45:00,33.97,34.0,33.95,33.97,31100.0,21.7307,21.7499,21.7179,21.7307,31100.0
2009-06-18 13:50:00,33.96,34.0,33.93,33.99,37400.0,21.7243,21.7499,21.7051,21.7435,37400.0
2009-06-18 13:55:00,33.99,33.99,33.9,33.9,41300.0,21.7435,21.7435,21.6859,21.6859,41300.0
2009-06-18 14:00:00,33.9,33.91,33.85,33.88,60200.0,21.6859,21.6923,21.6539,21.6731,60200.0
2009-06-18 14:05:00,33.88,33.88,33.81,33.83,41600.0,21.6731,21.6731,21.6283,21.6411,41600.0
2009-06-18 14:10:00,33.82,33.88,33.82,33.88,54100.0,21.6347,21.6731,21.6347,21.6731,54100.0
2009-06-18 14:15:00,33.88,33.93,33.87,33.93,22400.0,21.6731,21.7051,21.6667,21.7051,22400.0
2009-06-18 14:20:00,33.92,33.93,33.82,33.86,37900.0,21.6987,21.7051,21.6347,21.6603,37900.0
2009-06-18 14:25:00,33.85,33.86,33.81,33.83,27500.0,21.6539,21.6603,21.6283,21.6411,27500.0
2009-06-18 14:30:00,33.83,33.85,33.75,33.84,63600.0,21.6411,21.6539,21.5899,21.6475,63600.0
2009-06-18 14:35:00,33.84,33.85,33.78,33.8,41200.0,21.6475,21.6539,21.6091,21.6219,41200.0
2009-06-18 14:40:00,33.8,33.86,33.79,33.86,28200.0,21.6219,21.6603,21.6155,21.6603,28200.0
2009-06-18 14:45:00,33.86,33.9,33.84,33.85,38300.0,21.6603,21.6859,21.6475,21.6539,38300.0
2009-06-18 14:50:00,33.85,33.88,33.84,33.88,27200.0,21.6539,21.6731,21.6475,21.6731,27200.0
2009-06-18 14:55:00,33.87,33.94,33.87,33.93,49400.0,21.6667,21.7115,21.6667,21.7051,49400.0
2009-06-18 15:00:00,33.94,33.98,33.9,33.9,48300.0,21.7115,21.7371,21.6859,21.6859,48300.0
2009-06-18 15:05:00,33.91,34.0,33.91,33.99,51700.0,21.6923,21.7499,21.6923,21.7435,51700.0
2009-06-18 15:10:00,34.0,34.0,33.98,33.99,59800.0,21.7499,21.7499,21.7371,21.7435,59800.0
2009-06-18 15:15:00,33.99,34.04,33.99,34.02,82900.0,21.7435,21.7755,21.7435,21.7627,82900.0
2009-06-18 15:20:00,34.02,34.02,33.98,34.01,67400.0,21.7627,21.7627,21.7371,21.7563,67400.0
2009-06-18 15:25:00,34.01,34.01,33.99,33.99,33000.0,21.7563,21.7563,21.7435,21.7435,33000.0
2009-06-18 15:30:00,33.99,34.0,33.94,33.94,62100.0,21.7435,21.7499,21.7115,21.7115,62100.0
2009-06-18 15:35:00,33.95,33.95,33.91,33.92,79700.0,21.7179,21.7179,21.6923,21.6987,79700.0
2009-06-18 15:40:00,33.91,33.97,33.9,33.96,92500.0,21.6923,21.7307,21.6859,21.7243,92500.0
2009-06-18 15:45:00,33.96,33.96,33.84,33.86,96400.0,21.7243,21.7243,21.6475,21.6603,96400.0
2009-06-18 15:50:00,33.86,33.88,33.79,33.83,119100.0,21.6603,21.6731,21.6155,21.6411,119100.0
2009-06-18 15:55:00,33.84,33.86,33.81,33.85,165300.0,21.6475,21.6603,21.6283,21.6539,165300.0
2009-06-19 09:30:00,34.08,34.17,33.88,33.94,2234600.0,21.801,21.8586,21.6731,21.7115,2234600.0
2009-06-19 09:35:00,33.95,34.01,33.92,33.97,134300.0,21.7179,21.7563,21.6987,21.7307,134300.0
2009-06-19 09:40:00,33.97,34.06,33.95,34.0,78800.0,21.7307,21.7883,21.7179,21.7499,78800.0
2009-06-19 09:45:00,34.01,34.2,34.01,34.15,90700.0,21.7563,21.8778,21.7563,21.8458,90700.0
2009-06-19 09:50:00,34.16,34.22,34.14,34.16,66900.0,21.8522,21.8906,21.8394,21.8522,66900.0
2009-06-19 09:55:00,34.16,34.2,34.11,34.15,90200.0,21.8522,21.8778,21.8202,21.8458,90200.0
2009-06-19 10:00:00,34.15,34.28,34.14,34.24,135400.0,21.8458,21.929,21.8394,21.9034,135400.0
2009-06-19 10:05:00,34.25,34.28,34.2,34.21,43900.0,21.9098,21.929,21.8778,21.8842,43900.0
2009-06-19 10:10:00,34.22,34.24,34.05,34.06,53400.0,21.8906,21.9034,21.7819,21.7883,53400.0
2009-06-19 10:15:00,34.05,34.13,34.03,34.09,54900.0,21.7819,21.833,21.7691,21.8074,54900.0
2009-06-19 10:20:00,34.09,34.22,34.09,34.22,38400.0,21.8074,21.8906,21.8074,21.8906,38400.0
2009-06-19 10:25:00,34.21,34.25,34.18,34.25,58400.0,21.8842,21.9098,21.865,21.9098,58400.0
2009-06-19 10:30:00,34.25,34.25,34.12,34.12,45800.0,21.9098,21.9098,21.8266,21.8266,45800.0
2009-06-19 10:35:00,34.12,34.13,34.06,34.1,35500.0,21.8266,21.833,21.7883,21.8138,35500.0
2009-06-19 10:40:00,34.1,34.12,34.08,34.1,37100.0,21.8138,21.8266,21.801,21.8138,37100.0
2009-06-19 10:45:00,34.1,34.17,34.06,34.17,34000.0,21.8138,21.8586,21.7883,21.8586,34000.0
2009-06-19 10:50:00,34.15,34.2,34.15,34.19,35400.0,21.8458,21.8778,21.8458,21.8714,35400.0
2009-06-19 10:55:00,34.19,34.21,34.15,34.15,20800.0,21.8714,21.8842,21.8458,21.8458,20800.0
2009-06-19 11:00:00,34.15,34.16,34.12,34.15,80000.0,21.8458,21.8522,21.8266,21.8458,80000.0
2009-06-19 11:05:00,34.14,34.15,34.11,34.13,52900.0,21.8394,21.8458,21.8202,21.833,52900.0
2009-06-19 11:10:00,34.13,34.14,34.11,34.12,62000.0,21.833,21.8394,21.8202,21.8266,62000.0
2009-06-19 11:15:00,34.12,34.12,34.06,34.07,29200.0,21.8266,21.8266,21.7883,21.7946,29200.0
2009-06-19 11:20:00,34.06,34.07,34.02,34.02,33700.0,21.7883,21.7946,21.7627,21.7627,33700.0
2009-06-19 11:25:00,34.03,34.05,34.0,34.0,51500.0,21.7691,21.7819,21.7499,21.7499,51500.0
2009-06-19 11:30:00,34.0,34.02,33.98,34.02,50700.0,21.7499,21.7627,21.7371,21.7627,50700.0
2009-06-19 11:35:00,34.01,34.02,33.99,33.99,14600.0,21.7563,21.7627,21.7435,21.7435,14600.0
2009-06-19 11:40:00,33.99,34.01,33.96,33.98,32500.0,21.7435,21.7563,21.7243,21.7371,32500.0
2009-06-19 11:45:00,33.97,33.98,33.95,33.97,18800.0,21.7307,21.7371,21.7179,21.7307,18800.0
2009-06-19 11:50:00,33.96,33.97,33.94,33.94,25000.0,21.7243,21.7307,21.7115,21.7115,25000.0
2009-06-19 11:55:00,33.94,33.96,33.92,33.95,49400.0,21.7115,21.7243,21.6987,21.7179,49400.0
2009-06-19 12:00:00,33.95,33.99,33.95,33.99,30300.0,21.7179,21.7435,21.7179,21.7435,30300.0
2009-06-19 12:05:00,33.98,33.99,33.96,33.96,54100.0,21.7371,21.7435,21.7243,21.7243,54100.0
2009-06-19 12:10:00,33.96,33.98,33.92,33.98,85900.0,21.7243,21.7371,21.6987,21.7371,85900.0
2009-06-19 12:15:00,33.98,33.99,33.96,33.98,20200.0,21.7371,21.7435,21.7243,21.7371,20200.0
2009-06-19 12:20:00,33.97,34.01,33.97,33.98,32900.0,21.7307,21.7563,21.7307,21.7371,32900.0
2009-06-19 12:25:00,33.98,33.98,33.94,33.95,22400.0,21.7371,21.7371,21.7115,21.7179,22400.0
2009-06-19 12:30:00,33.95,33.96,33.88,33.88,32100.0,21.7179,21.7243,21.6731,21.6731,32100.0
2009-06-19 12:35:00,33.87,33.88,33.83,33.83,31100.0,21.6667,21.6731,21.6411,21.6411,31100.0
2009-06-19 12:40:00,33.83,33.87,33.8,33.8,35000.0,21.6411,21.6667,21.6219,21.6219,35000.0
2009-06-19 12:45:00,33.79,33.8,33.78,33.78,13200.0,21.6155,21.6219,21.6091,21.6091,13200.0
2009-06-19 12:50:00,33.78,33.84,33.78,33.83,25500.0,21.6091,21.6475,21.6091,21.6411,25500.0
2009-06-19 12:55:00,33.84,33.84,33.76,33.77,27700.0,21.6475,21.6475,21.5963,21.6027,27700.0
2009-06-19 13:00:00,33.77,33.78,33.77,33.77,25900.0,21.6027,21.6091,21.6027,21.6027,25900.0
2009-06-19 13:05:00,33.77,33.8,33.75,33.79,38500.0,21.6027,21.6219,21.5899,21.6155,38500.0
2009-06-19 13:10:00,33.78,33.81,33.76,33.79,29100.0,21.6091,21.6283,21.5963,21.6155,29100.0
2009-06-19 13:15:00,33.79,33.8,33.76,33.77,24900.0,21.6155,21.6219,21.5963,21.6027,24900.0
2009-06-19 13:20:00,33.76,33.78,33.75,33.76,17800.0,21.5963,21.6091,21.5899,21.5963,17800.0
2009-06-19 13:25:00,33.76,33.76,33.73,33.76,31200.0,21.5963,21.5963,21.5772,21.5963,31200.0
2009-06-19 13:30:00,33.76,33.84,33.75,33.84,25200.0,21.5963,21.6475,21.5899,21.6475,25200.0
2009-06-19 13:35:00,33.84,33.92,33.83,33.92,83300.0,21.6475,21.6987,21.6411,21.6987,83300.0
2009-06-19 13:40:00,33.92,33.92,33.88,33.89,27500.0,21.6987,21.6987,21.6731,21.6795,27500.0
2009-06-19 13:45:00,33.88,33.9,33.82,33.85,47400.0,21.6731,21.6859,21.6347,21.6539,47400.0
2009-06-19 13:50:00,33.84,33.87,33.84,33.86,22100.0,21.6475,21.6667,21.6475,21.6603,22100.0
2009-06-19 13:55:00,33.86,33.87,33.81,33.84,27600.0,21.6603,21.6667,21.6283,21.6475,27600.0
2009-06-19 14:00:00,33.84,33.84,33.81,33.83,25000.0,21.6475,21.6475,21.6283,21.6411,25000.0
2009-06-19 14:05:00,33.83,33.83,33.77,33.79,35700.0,21.6411,21.6411,21.6027,21.6155,35700.0
2009-06-19 14:10:00,33.79,33.8,33.71,33.71,36700.0,21.6155,21.6219,21.5644,21.5644,36700.0
2009-06-19 14:15:00,33.71,33.73,33.69,33.69,38600.0,21.5644,21.5772,21.5516,21.5516,38600.0
2009-06-19 14:20:00,33.68,33.71,33.63,33.63,31500.0,21.5452,21.5644,21.5132,21.5132,31500.0
2009-06-19 14:25:00,33.62,33.63,33.6,33.63,58300.0,21.5068,21.5132,21.494,21.5132,58300.0
2009-06-19 14:30:00,33.63,33.7,33.63,33.69,58000.0,21.5132,21.558,21.5132,21.5516,58000.0
2009-06-19 14:35:00,33.68,33.7,33.62,33.64,45400.0,21.5452,21.558,21.5068,21.5196,45400.0
2009-06-19 14:40:00,33.63,33.69,33.62,33.67,34100.0,21.5132,21.5516,21.5068,21.5388,34100.0
2009-06-19 14:45:00,33.68,33.69,33.64,33.67,25300.0,21.5452,21.5516,21.5196,21.5388,25300.0
2009-06-19 14:50:00,33.67,33.7,33.65,33.69,31200.0,21.5388,21.558,21.526,21.5516,31200.0
2009-06-19 14:55:00,33.69,33.7,33.65,33.68,55100.0,21.5516,21.558,21.526,21.5452,55100.0
2009-06-19 15:00:00,33.69,33.71,33.65,33.68,94200.0,21.5516,21.5644,21.526,21.5452,94200.0
2009-06-19 15:05:00,33.67,33.69,33.64,33.67,46300.0,21.5388,21.5516,21.5196,21.5388,46300.0
2009-06-19 15:10:00,33.66,33.71,33.66,33.69,48900.0,21.5324,21.5644,21.5324,21.5516,48900.0
2009-06-19 15:15:00,33.68,33.75,33.68,33.75,50900.0,21.5452,21.5899,21.5452,21.5899,50900.0
2009-06-19 15:20:00,33.74,33.77,33.72,33.76,84500.0,21.5835,21.6027,21.5708,21.5963,84500.0
2009-06-19 15:25:00,33.76,33.88,33.74,33.88,106800.0,21.5963,21.6731,21.5835,21.6731,106800.0
2009-06-19 15:30:00,33.88,33.9,33.79,33.83,105200.0,21.6731,21.6859,21.6155,21.6411,105200.0
2009-06-19 15:35:00,33.83,33.84,33.77,33.8,63800.0,21.6411,21.6475,21.6027,21.6219,63800.0
2009-06-19 15:40:00,33.8,33.85,33.78,33.83,169400.0,21.6219,21.6539,21.6091,21.6411,169400.0
2009-06-19 15:45:00,33.83,33.83,33.75,33.79,132200.0,21.6411,21.6411,21.5899,21.6155,132200.0
2009-06-19 15:50:00,33.79,33.8,33.71,33.76,150100.0,21.6155,21.6219,21.5644,21.5963,150100.0
2009-06-19 15:55:00,33.76,33.78,33.69,33.71,351600.0,21.5963,21.6091,21.5516,21.5644,351600.0
2009-06-22 09:30:00,33.4,33.4,33.21,33.3,176500.0,21.366,21.366,21.2445,21.3021,176500.0
2009-06-22 09:35:00,33.29,33.34,33.21,33.21,77700.0,21.2957,21.3277,21.2445,21.2445,77700.0
2009-06-22 09:40:00,33.23,33.23,33.07,33.2,103800.0,21.2573,21.2573,21.1549,21.2381,103800.0
2009-06-22 09:45:00,33.21,33.25,33.2,33.22,101300.0,21.2445,21.2701,21.2381,21.2509,101300.0
2009-06-22 09:50:00,33.22,33.24,33.17,33.18,95800.0,21.2509,21.2637,21.2189,21.2253,95800.0
2009-06-22 09:55:00,33.18,33.18,33.11,33.16,121500.0,21.2253,21.2253,21.1805,21.2125,121500.0
2009-06-22 10:00:00,33.15,33.16,33.09,33.15,103500.0,21.2061,21.2125,21.1677,21.2061,103500.0
2009-06-22 10:05:00,33.16,33.2,33.14,33.18,67100.0,21.2125,21.2381,21.1997,21.2253,67100.0
2009-06-22 10:10:00,33.19,33.19,33.14,33.15,95300.0,21.2317,21.2317,21.1997,21.2061,95300.0
2009-06-22 10:15:00,33.15,33.18,33.07,33.09,73700.0,21.2061,21.2253,21.1549,21.1677,73700.0
2009-06-22 10:20:00,33.09,33.11,33.07,33.09,57500.0,21.1677,21.1805,21.1549,21.1677,57500.0
2009-06-22 10:25:00,33.09,33.09,33.04,33.05,56800.0,21.1677,21.1677,21.1358,21.1422,56800.0
2009-06-22 10:30:00,33.04,33.1,33.0,33.04,69600.0,21.1358,21.1741,21.1102,21.1358,69600.0
2009-06-22 10:35:00,33.04,33.05,33.01,33.02,51100.0,21.1358,21.1422,21.1166,21.123,51100.0
2009-06-22 10:40:00,33.02,33.03,33.0,33.01,60000.0,21.123,21.1294,21.1102,21.1166,60000.0
2009-06-22 10:45:00,33.01,33.06,32.99,33.06,54200.0,21.1166,21.1486,21.1038,21.1486,54200.0
2009-06-22 10:50:00,33.06,33.09,33.05,33.07,49600.0,21.1486,21.1677,21.1422,21.1549,49600.0
2009-06-22 10:55:00,33.07,33.08,33.03,33.04,38400.0,21.1549,21.1613,21.1294,21.1358,38400.0
2009-06-22 11:00:00,33.04,33.05,33.0,33.02,36900.0,21.1358,21.1422,21.1102,21.123,36900.0
2009-06-22 11:05:00,33.01,33.07,33.01,33.05,24200.0,21.1166,21.1549,21.1166,21.1422,24200.0
2009-06-22 11:10:00,33.04,33.04,33.0,33.01,66000.0,21.1358,21.1358,21.1102,21.1166,66000.0
2009-06-22 11:15:00,33.01,33.04,32.98,33.03,42900.0,21.1166,21.1358,21.0974,21.1294,42900.0
2009-06-22 11:20:00,33.04,33.07,33.02,33.04,47600.0,21.1358,21.1549,21.123,21.1358,47600.0
2009-06-22 11:25:00,33.05,33.06,33.01,33.01,21900.0,21.1422,21.1486,21.1166,21.1166,21900.0
2009-06-22 11:30:00,33.01,33.05,33.0,33.01,28700.0,21.1166,21.1422,21.1102,21.1166,28700.0
2009-06-22 11:35:00,33.0,33.0,32.91,32.91,59400.0,21.1102,21.1102,21.0526,21.0526,59400.0
2009-06-22 11:40:00,32.91,32.96,32.9,32.91,38300.0,21.0526,21.0846,21.0462,21.0526,38300.0
2009-06-22 11:45:00,32.91,32.92,32.8,32.81,62800.0,21.0526,21.059,20.9822,20.9886,62800.0
2009-06-22 11:50:00,32.81,32.89,32.78,32.86,69200.0,20.9886,21.0398,20.9694,21.0206,69200.0
2009-06-22 11:55:00,32.86,32.86,32.81,32.86,55200.0,21.0206,21.0206,20.9886,21.0206,55200.0
2009-06-22 12:00:00,32.85,32.89,32.85,32.88,25500.0,21.0142,21.0398,21.0142,21.0334,25500.0
2009-06-22 12:05:00,32.88,32.9,32.86,32.87,50300.0,21.0334,21.0462,21.0206,21.027,50300.0
2009-06-22 12:10:00,32.87,32.9,32.86,32.89,19400.0,21.027,21.0462,21.0206,21.0398,19400.0
2009-06-22 12:15:00,32.89,32.89,32.84,32.86,57300.0,21.0398,21.0398,21.0078,21.0206,57300.0
2009-06-22 12:20:00,32.86,32.9,32.85,32.88,398300.0,21.0206,21.0462,21.0142,21.0334,398300.0
2009-06-22 12:25:00,32.88,32.92,32.85,32.9,128000.0,21.0334,21.059,21.0142,21.0462,128000.0
2009-06-22 12:30:00,32.91,32.99,32.9,32.98,95100.0,21.0526,21.1038,21.0462,21.0974,95100.0
2009-06-22 12:35:00,32.98,33.01,32.97,33.01,45900.0,21.0974,21.1166,21.091,21.1166,45900.0
2009-06-22 12:40:00,33.01,33.02,32.99,33.01,103700.0,21.1166,21.123,21.1038,21.1166,103700.0
2009-06-22 12:45:00,33.01,33.02,33.0,33.01,65500.0,21.1166,21.123,21.1102,21.1166,65500.0
2009-06-22 12:50:00,33.0,33.03,33.0,33.01,59700.0,21.1102,21.1294,21.1102,21.1166,59700.0
2009-06-22 12:55:00,33.01,33.11,33.01,33.11,85000.0,21.1166,21.1805,21.1166,21.1805,85000.0
2009-06-22 13:00:00,33.11,33.12,33.09,33.11,86700.0,21.1805,21.1869,21.1677,21.1805,86700.0
2009-06-22 13:05:00,33.1,33.12,33.09,33.1,61300.0,21.1741,21.1869,21.1677,21.1741,61300.0
2009-06-22 13:10:00,33.11,33.12,33.07,33.08,87900.0,21.1805,21.1869,21.1549,21.1613,87900.0
2009-06-22 13:15:00,33.07,33.12,33.04,33.12,164900.0,21.1549,21.1869,21.1358,21.1869,164900.0
2009-06-22 13:20:00,33.12,33.14,33.09,33.12,72900.0,21.1869,21.1997,21.1677,21.1869,72900.0
2009-06-22 13:25:00,33.12,33.12,33.09,33.11,157400.0,21.1869,21.1869,21.1677,21.1805,157400.0
2009-06-22 13:30:00,33.11,33.11,33.1,33.11,45500.0,21.1805,21.1805,21.1741,21.1805,45500.0
2009-06-22 13:35:00,33.1,33.11,33.1,33.1,24600.0,21.1741,21.1805,21.1741,21.1741,24600.0
2009-06-22 13:40:00,33.11,33.11,33.1,33.11,27100.0,21.1805,21.1805,21.1741,21.1805,27100.0
2009-06-22 13:45:00,33.11,33.11,33.1,33.1,22800.0,21.1805,21.1805,21.1741,21.1741,22800.0
2009-06-22 13:50:00,33.11,33.11,33.1,33.11,64200.0,21.1805,21.1805,21.1741,21.1805,64200.0
2009-06-22 13:55:00,33.1,33.15,33.09,33.14,144400.0,21.1741,21.2061,21.1677,21.1997,144400.0
2009-06-22 14:00:00,33.14,33.14,33.1,33.12,64000.0,21.1997,21.1997,21.1741,21.1869,64000.0
2009-06-22 14:05:00,33.11,33.12,33.09,33.09,40600.0,21.1805,21.1869,21.1677,21.1677,40600.0
2009-06-22 14:10:00,33.1,33.1,33.09,33.1,52500.0,21.1741,21.1741,21.1677,21.1741,52500.0
2009-06-22 14:15:00,33.09,33.14,33.09,33.14,89700.0,21.1677,21.1997,21.1677,21.1997,89700.0
2009-06-22 14:20:00,33.14,33.15,33.11,33.12,65500.0,21.1997,21.2061,21.1805,21.1869,65500.0
2009-06-22 14:25:00,33.11,33.13,33.09,33.1,72200.0,21.1805,21.1933,21.1677,21.1741,72200.0
2009-06-22 14:30:00,33.1,33.13,33.08,33.13,139100.0,21.1741,21.1933,21.1613,21.1933,139100.0
2009-06-22 14:35:00,33.13,33.19,33.09,33.17,82900.0,21.1933,21.2317,21.1677,21.2189,82900.0
2009-06-22 14:40:00,33.18,33.19,33.16,33.19,37700.0,21.2253,21.2317,21.2125,21.2317,37700.0
2009-06-22 14:45:00,33.19,33.26,33.15,33.26,199100.0,21.2317,21.2765,21.2061,21.2765,199100.0
2009-06-22 14:50:00,33.26,33.28,33.24,33.26,88400.0,21.2765,21.2893,21.2637,21.2765,88400.0
2009-06-22 14:55:00,33.27,33.3,33.24,33.26,72700.0,21.2829,21.3021,21.2637,21.2765,72700.0
2009-06-22 15:00:00,33.27,33.29,33.25,33.26,77300.0,21.2829,21.2957,21.2701,21.2765,77300.0
2009-06-22 15:05:00,33.25,33.27,33.25,33.26,62700.0,21.2701,21.2829,21.2701,21.2765,62700.0
2009-06-22 15:10:00,33.25,33.26,33.24,33.26,142200.0,21.2701,21.2765,21.2637,21.2765,142200.0
2009-06-22 15:15:00,33.26,33.26,33.19,33.23,120500.0,21.2765,21.2765,21.2317,21.2573,120500.0
2009-06-22 15:20:00,33.24,33.25,33.22,33.24,71200.0,21.2637,21.2701,21.2509,21.2637,71200.0
2009-06-22 15:25:00,33.23,33.26,33.22,33.25,80500.0,21.2573,21.2765,21.2509,21.2701,80500.0
2009-06-22 15:30:00,33.25,33.28,33.2,33.24,163800.0,21.2701,21.2893,21.2381,21.2637,163800.0
2009-06-22 15:35:00,33.24,33.32,33.24,33.3,106600.0,21.2637,21.3149,21.2637,21.3021,106600.0
2009-06-22 15:40:00,33.3,33.32,33.24,33.27,243300.0,21.3021,21.3149,21.2637,21.2829,243300.0
2009-06-22 15:45:00,33.28,33.32,33.27,33.28,108700.0,21.2893,21.3149,21.2829,21.2893,108700.0
2009-06-22 15:50:00,33.28,33.28,33.25,33.26,171300.0,21.2893,21.2893,21.2701,21.2765,171300.0
2009-06-22 15:55:00,33.26,33.31,33.22,33.24,914200.0,21.2765,21.3085,21.2509,21.2637,914200.0
2009-06-23 09:30:00,33.25,33.34,33.15,33.26,104900.0,21.2701,21.3277,21.2061,21.2765,104900.0
2009-06-23 09:35:00,33.27,33.27,33.16,33.23,48800.0,21.2829,21.2829,21.2125,21.2573,48800.0
2009-06-23 09:40:00,33.23,33.37,33.23,33.36,70300.0,21.2573,21.3469,21.2573,21.3405,70300.0
2009-06-23 09:45:00,33.38,33.38,33.33,33.33,46200.0,21.3533,21.3533,21.3213,21.3213,46200.0
2009-06-23 09:50:00,33.34,33.37,33.29,33.33,163900.0,21.3277,21.3469,21.2957,21.3213,163900.0
2009-06-23 09:55:00,33.33,33.37,33.31,33.35,60200.0,21.3213,21.3469,21.3085,21.3341,60200.0
2009-06-23 10:00:00,33.35,33.35,33.27,33.34,137400.0,21.3341,21.3341,21.2829,21.3277,137400.0
2009-06-23 10:05:00,33.34,33.34,33.29,33.3,91800.0,21.3277,21.3277,21.2957,21.3021,91800.0
2009-06-23 10:10:00,33.3,33.33,33.29,33.3,61200.0,21.3021,21.3213,21.2957,21.3021,61200.0
2009-06-23 10:15:00,33.31,33.31,33.17,33.25,80500.0,21.3085,21.3085,21.2189,21.2701,80500.0
2009-06-23 10:20:00,33.25,33.28,33.24,33.27,35600.0,21.2701,21.2893,21.2637,21.2829,35600.0
2009-06-23 10:25:00,33.28,33.29,33.24,33.29,55200.0,21.2893,21.2957,21.2637,21.2957,55200.0
2009-06-23 10:30:00,33.29,33.34,33.29,33.34,42500.0,21.2957,21.3277,21.2957,21.3277,42500.0
2009-06-23 10:35:00,33.34,33.39,33.32,33.37,54700.0,21.3277,21.3597,21.3149,21.3469,54700.0
2009-06-23 10:40:00,33.38,33.38,33.35,33.36,45200.0,21.3533,21.3533,21.3341,21.3405,45200.0
2009-06-23 10:45:00,33.35,33.46,33.34,33.46,93800.0,21.3341,21.4044,21.3277,21.4044,93800.0
2009-06-23 10:50:00,33.45,33.56,33.43,33.53,105400.0,21.398,21.4684,21.3852,21.4492,105400.0
2009-06-23 10:55:00,33.53,33.57,33.5,33.56,106800.0,21.4492,21.4748,21.43,21.4684,106800.0
2009-06-23 11:00:00,33.56,33.56,33.49,33.52,75500.0,21.4684,21.4684,21.4236,21.4428,75500.0
2009-06-23 11:05:00,33.53,33.55,33.47,33.47,112300.0,21.4492,21.462,21.4108,21.4108,112300.0
2009-06-23 11:10:00,33.47,33.48,33.46,33.47,33500.0,21.4108,21.4172,21.4044,21.4108,33500.0
2009-06-23 11:15:00,33.47,33.5,33.46,33.49,43300.0,21.4108,21.43,21.4044,21.4236,43300.0
2009-06-23 11:20:00,33.49,33.52,33.46,33.52,53100.0,21.4236,21.4428,21.4044,21.4428,53100.0
2009-06-23 11:25:00,33.52,33.53,33.44,33.44,52500.0,21.4428,21.4492,21.3916,21.3916,52500.0
2009-06-23 11:30:00,33.45,33.54,33.44,33.51,49800.0,21.398,21.4556,21.3916,21.4364,49800.0
2009-06-23 11:35:00,33.51,33.55,33.49,33.54,56900.0,21.4364,21.462,21.4236,21.4556,56900.0
2009-06-23 11:40:00,33.54,33.55,33.51,33.51,21400.0,21.4556,21.462,21.4364,21.4364,21400.0
2009-06-23 11:45:00,33.52,33.54,33.51,33.53,20000.0,21.4428,21.4556,21.4364,21.4492,20000.0
2009-06-23 11:50:00,33.53,33.53,33.5,33.5,23900.0,21.4492,21.4492,21.43,21.43,23900.0
2009-06-23 11:55:00,33.49,33.51,33.46,33.46,12500.0,21.4236,21.4364,21.4044,21.4044,12500.0
2009-06-23 12:00:00,33.46,33.47,33.45,33.46,18400.0,21.4044,21.4108,21.398,21.4044,18400.0
2009-06-23 12:05:00,33.45,33.48,33.44,33.45,45500.0,21.398,21.4172,21.3916,21.398,45500.0
2009-06-23 12:10:00,33.44,33.45,33.42,33.43,29900.0,21.3916,21.398,21.3788,21.3852,29900.0
2009-06-23 12:15:00,33.42,33.43,33.4,33.41,19200.0,21.3788,21.3852,21.366,21.3724,19200.0
2009-06-23 12:20:00,33.4,33.4,33.33,33.33,135800.0,21.366,21.366,21.3213,21.3213,135800.0
2009-06-23 12:25:00,33.33,33.36,33.29,33.31,177900.0,21.3213,21.3405,21.2957,21.3085,177900.0
2009-06-23 12:30:00,33.31,33.34,33.3,33.3,52700.0,21.3085,21.3277,21.3021,21.3021,52700.0
2009-06-23 12:35:00,33.31,33.37,33.31,33.36,50200.0,21.3085,21.3469,21.3085,21.3405,50200.0
2009-06-23 12:40:00,33.36,33.39,33.35,33.36,82400.0,21.3405,21.3597,21.3341,21.3405,82400.0
2009-06-23 12:45:00,33.37,33.4,33.34,33.38,28600.0,21.3469,21.366,21.3277,21.3533,28600.0
2009-06-23 12:50:00,33.37,33.4,33.37,33.4,32000.0,21.3469,21.366,21.3469,21.366,32000.0
2009-06-23 12:55:00,33.4,33.46,33.39,33.43,38300.0,21.366,21.4044,21.3597,21.3852,38300.0
2009-06-23 13:00:00,33.43,33.48,33.4,33.44,96600.0,21.3852,21.4172,21.366,21.3916,96600.0
2009-06-23 13:05:00,33.43,33.47,33.38,33.46,60500.0,21.3852,21.4108,21.3533,21.4044,60500.0
2009-06-23 13:10:00,33.45,33.5,33.44,33.46,26500.0,21.398,21.43,21.3916,21.4044,26500.0
2009-06-23 13:15:00,33.46,33.49,33.45,33.49,14200.0,21.4044,21.4236,21.398,21.4236,14200.0
2009-06-23 13:20:00,33.48,33.5,33.48,33.49,7400.0,21.4172,21.43,21.4172,21.4236,7400.0
2009-06-23 13:25:00,33.5,33.52,33.49,33.51,30800.0,21.43,21.4428,21.4236,21.4364,30800.0
2009-06-23 13:30:00,33.51,33.52,33.5,33.51,13100.0,21.4364,21.4428,21.43,21.4364,13100.0
2009-06-23 13:35:00,33.5,33.51,33.5,33.5,30100.0,21.43,21.4364,21.43,21.43,30100.0
2009-06-23 13:40:00,33.5,33.54,33.5,33.54,66700.0,21.43,21.4556,21.43,21.4556,66700.0
2009-06-23 13:45:00,33.54,33.54,33.52,33.53,20200.0,21.4556,21.4556,21.4428,21.4492,20200.0
2009-06-23 13:50:00,33.53,33.56,33.52,33.53,27000.0,21.4492,21.4684,21.4428,21.4492,27000.0
2009-06-23 13:55:00,33.53,33.53,33.49,33.5,34200.0,21.4492,21.4492,21.4236,21.43,34200.0
2009-06-23 14:00:00,33.5,33.54,33.5,33.51,59300.0,21.43,21.4556,21.43,21.4364,59300.0
2009-06-23 14:05:00,33.5,33.52,33.5,33.52,25200.0,21.43,21.4428,21.43,21.4428,25200.0
2009-06-23 14:10:00,33.52,33.56,33.51,33.51,30400.0,21.4428,21.4684,21.4364,21.4364,30400.0
2009-06-23 14:15:00,33.51,33.51,33.46,33.47,198800.0,21.4364,21.4364,21.4044,21.4108,198800.0
2009-06-23 14:20:00,33.47,33.5,33.46,33.5,30400.0,21.4108,21.43,21.4044,21.43,30400.0
2009-06-23 14:25:00,33.5,33.5,33.46,33.48,43100.0,21.43,21.43,21.4044,21.4172,43100.0
2009-06-23 14:30:00,33.48,33.49,33.44,33.44,73600.0,21.4172,21.4236,21.3916,21.3916,73600.0
2009-06-23 14:35:00,33.45,33.45,33.4,33.4,100300.0,21.398,21.398,21.366,21.366,100300.0
2009-06-23 14:40:00,33.4,33.42,33.38,33.4,113800.0,21.366,21.3788,21.3533,21.366,113800.0
2009-06-23 14:45:00,33.4,33.43,33.39,33.43,57400.0,21.366,21.3852,21.3597,21.3852,57400.0
2009-06-23 14:50:00,33.42,33.49,33.4,33.47,44900.0,21.3788,21.4236,21.366,21.4108,44900.0
2009-06-23 14:55:00,33.47,33.49,33.4,33.43,71100.0,21.4108,21.4236,21.366,21.3852,71100.0
2009-06-23 15:00:00,33.43,33.43,33.4,33.4,55100.0,21.3852,21.3852,21.366,21.366,55100.0
2009-06-23 15:05:00,33.4,33.41,33.4,33.4,63000.0,21.366,21.3724,21.366,21.366,63000.0
2009-06-23 15:10:00,33.4,33.43,33.38,33.43,89700.0,21.366,21.3852,21.3533,21.3852,89700.0
2009-06-23 15:15:00,33.43,33.51,33.42,33.5,109700.0,21.3852,21.4364,21.3788,21.43,109700.0
2009-06-23 15:20:00,33.5,33.54,33.5,33.51,71700.0,21.43,21.4556,21.43,21.4364,71700.0
2009-06-23 15:25:00,33.52,33.61,33.51,33.61,96200.0,21.4428,21.5004,21.4364,21.5004,96200.0
2009-06-23 15:30:00,33.61,33.62,33.5,33.57,113900.0,21.5004,21.5068,21.43,21.4748,113900.0
2009-06-23 15:35:00,33.56,33.61,33.55,33.6,90600.0,21.4684,21.5004,21.462,21.494,90600.0
2009-06-23 15:40:00,33.6,33.66,33.59,33.65,175700.0,21.494,21.5324,21.4876,21.526,175700.0
2009-06-23 15:45:00,33.65,33.76,33.64,33.73,163600.0,21.526,21.5963,21.5196,21.5772,163600.0
2009-06-23 15:50:00,33.73,33.74,33.67,33.69,205800.0,21.5772,21.5835,21.5388,21.5516,205800.0
2009-06-23 15:55:00,33.68,33.69,33.56,33.56,235500.0,21.5452,21.5516,21.4684,21.4684,235500.0
2009-06-24 09:30:00,33.63,33.74,33.42,33.42,62100.0,21.5132,21.5835,21.3788,21.3788,62100.0
2009-06-24 09:35:00,33.45,33.5,33.36,33.46,60000.0,21.398,21.43,21.3405,21.4044,60000.0
2009-06-24 09:40:00,33.46,33.5,33.41,33.44,90000.0,21.4044,21.43,21.3724,21.3916,90000.0
2009-06-24 09:45:00,33.44,33.53,33.44,33.53,54900.0,21.3916,21.4492,21.3916,21.4492,54900.0
2009-06-24 09:50:00,33.52,33.53,33.49,33.53,53600.0,21.4428,21.4492,21.4236,21.4492,53600.0
2009-06-24 09:55:00,33.53,33.55,33.5,33.52,41400.0,21.4492,21.462,21.43,21.4428,41400.0
2009-06-24 10:00:00,33.51,33.59,33.48,33.56,95600.0,21.4364,21.4876,21.4172,21.4684,95600.0
2009-06-24 10:05:00,33.56,33.63,33.54,33.55,96100.0,21.4684,21.5132,21.4556,21.462,96100.0
2009-06-24 10:10:00,33.55,33.61,33.54,33.57,142300.0,21.462,21.5004,21.4556,21.4748,142300.0
2009-06-24 10:15:00,33.58,33.58,33.5,33.54,86900.0,21.4812,21.4812,21.43,21.4556,86900.0
2009-06-24 10:20:00,33.54,33.6,33.54,33.59,49600.0,21.4556,21.494,21.4556,21.4876,49600.0
2009-06-24 10:25:00,33.59,33.61,33.58,33.59,52900.0,21.4876,21.5004,21.4812,21.4876,52900.0
2009-06-24 10:30:00,33.59,33.6,33.54,33.6,60600.0,21.4876,21.494,21.4556,21.494,60600.0
2009-06-24 10:35:00,33.6,33.64,33.6,33.64,43200.0,21.494,21.5196,21.494,21.5196,43200.0
2009-06-24 10:40:00,33.65,33.7,33.64,33.68,72800.0,21.526,21.558,21.5196,21.5452,72800.0
2009-06-24 10:45:00,33.68,33.7,33.65,33.7,64300.0,21.5452,21.558,21.526,21.558,64300.0
2009-06-24 10:50:00,33.71,33.73,33.7,33.72,49900.0,21.5644,21.5772,21.558,21.5708,49900.0
2009-06-24 10:55:00,33.72,33.73,33.71,33.71,41400.0,21.5708,21.5772,21.5644,21.5644,41400.0
2009-06-24 11:00:00,33.71,33.74,33.71,33.73,41700.0,21.5644,21.5835,21.5644,21.5772,41700.0
2009-06-24 11:05:00,33.73,33.74,33.72,33.74,42000.0,21.5772,21.5835,21.5708,21.5835,42000.0
2009-06-24 11:10:00,33.72,33.74,33.72,33.74,28400.0,21.5708,21.5835,21.5708,21.5835,28400.0
2009-06-24 11:15:00,33.73,33.74,33.68,33.68,52200.0,21.5772,21.5835,21.5452,21.5452,52200.0
2009-06-24 11:20:00,33.69,33.74,33.68,33.71,52900.0,21.5516,21.5835,21.5452,21.5644,52900.0
2009-06-24 11:25:00,33.71,33.74,33.7,33.71,56000.0,21.5644,21.5835,21.558,21.5644,56000.0
2009-06-24 11:30:00,33.72,33.74,33.7,33.72,57000.0,21.5708,21.5835,21.558,21.5708,57000.0
2009-06-24 11:35:00,33.72,33.73,33.71,33.71,26900.0,21.5708,21.5772,21.5644,21.5644,26900.0
2009-06-24 11:40:00,33.72,33.73,33.7,33.72,39500.0,21.5708,21.5772,21.558,21.5708,39500.0
2009-06-24 11:45:00,33.71,33.73,33.7,33.71,35000.0,21.5644,21.5772,21.558,21.5644,35000.0
2009-06-24 11:50:00,33.71,33.73,33.7,33.72,39800.0,21.5644,21.5772,21.558,21.5708,39800.0
2009-06-24 11:55:00,33.71,33.75,33.71,33.74,39900.0,21.5644,21.5899,21.5644,21.5835,39900.0
2009-06-24 12:00:00,33.74,33.76,33.73,33.74,34400.0,21.5835,21.5963,21.5772,21.5835,34400.0
2009-06-24 12:05:00,33.75,33.77,33.74,33.76,39500.0,21.5899,21.6027,21.5835,21.5963,39500.0
2009-06-24 12:10:00,33.76,33.76,33.75,33.76,23500.0,21.5963,21.5963,21.5899,21.5963,23500.0
2009-06-24 12:15:00,33.75,33.8,33.74,33.74,79700.0,21.5899,21.6219,21.5835,21.5835,79700.0
2009-06-24 12:20:00,33.75,33.77,33.74,33.75,53300.0,21.5899,21.6027,21.5835,21.5899,53300.0
2009-06-24 12:25:00,33.75,33.79,33.75,33.77,31800.0,21.5899,21.6155,21.5899,21.6027,31800.0
2009-06-24 12:30:00,33.77,33.78,33.75,33.75,37300.0,21.6027,21.6091,21.5899,21.5899,37300.0
2009-06-24 12:35:00,33.76,33.77,33.75,33.75,15400.0,21.5963,21.6027,21.5899,21.5899,15400.0
2009-06-24 12:40:00,33.75,33.76,33.75,33.76,28900.0,21.5899,21.5963,21.5899,21.5963,28900.0
2009-06-24 12:45:00,33.76,33.8,33.75,33.8,62400.0,21.5963,21.6219,21.5899,21.6219,62400.0
2009-06-24 12:50:00,33.8,33.82,33.79,33.81,27700.0,21.6219,21.6347,21.6155,21.6283,27700.0
2009-06-24 12:55:00,33.81,33.83,33.79,33.79,45600.0,21.6283,21.6411,21.6155,21.6155,45600.0
2009-06-24 13:00:00,33.79,33.83,33.78,33.81,69900.0,21.6155,21.6411,21.6091,21.6283,69900.0
2009-06-24 13:05:00,33.8,33.82,33.8,33.81,23600.0,21.6219,21.6347,21.6219,21.6283,23600.0
2009-06-24 13:10:00,33.82,33.87,33.81,33.83,108000.0,21.6347,21.6667,21.6283,21.6411,108000.0
2009-06-24 13:15:00,33.84,33.88,33.83,33.88,21200.0,21.6475,21.6731,21.6411,21.6731,21200.0
2009-06-24 13:20:00,33.87,33.93,33.87,33.92,41400.0,21.6667,21.7051,21.6667,21.6987,41400.0
2009-06-24 13:25:00,33.93,33.97,33.89,33.9,83600.0,21.7051,21.7307,21.6795,21.6859,83600.0
2009-06-24 13:30:00,33.89,33.91,33.81,33.85,96900.0,21.6795,21.6923,21.6283,21.6539,96900.0
2009-06-24 13:35:00,33.84,33.89,33.83,33.88,30800.0,21.6475,21.6795,21.6411,21.6731,30800.0
2009-06-24 13:40:00,33.87,33.89,33.85,33.85,20800.0,21.6667,21.6795,21.6539,21.6539,20800.0
2009-06-24 13:45:00,33.85,33.87,33.81,33.82,43000.0,21.6539,21.6667,21.6283,21.6347,43000.0
2009-06-24 13:50:00,33.83,33.85,33.8,33.8,21300.0,21.6411,21.6539,21.6219,21.6219,21300.0
2009-06-24 13:55:00,33.81,33.84,33.8,33.84,35700.0,21.6283,21.6475,21.6219,21.6475,35700.0
2009-06-24 14:00:00,33.83,33.87,33.83,33.85,24600.0,21.6411,21.6667,21.6411,21.6539,24600.0
2009-06-24 14:05:00,33.85,33.86,33.84,33.84,26100.0,21.6539,21.6603,21.6475,21.6475,26100.0
2009-06-24 14:10:00,33.84,33.85,33.75,33.75,66200.0,21.6475,21.6539,21.5899,21.5899,66200.0
2009-06-24 14:15:00,33.75,33.85,33.69,33.7,104400.0,21.5899,21.6539,21.5516,21.558,104400.0
2009-06-24 14:20:00,33.7,33.79,33.69,33.71,160700.0,21.558,21.6155,21.5516,21.5644,160700.0
2009-06-24 14:25:00,33.71,33.81,33.61,33.67,72900.0,21.5644,21.6283,21.5004,21.5388,72900.0
2009-06-24 14:30:00,33.65,33.7,33.52,33.59,207500.0,21.526,21.558,21.4428,21.4876,207500.0
2009-06-24 14:35:00,33.59,33.64,33.54,33.57,144600.0,21.4876,21.5196,21.4556,21.4748,144600.0
2009-06-24 14:40:00,33.57,33.61,33.53,33.6,48400.0,21.4748,21.5004,21.4492,21.494,48400.0
2009-06-24 14:45:00,33.61,33.66,33.6,33.6,80000.0,21.5004,21.5324,21.494,21.494,80000.0
2009-06-24 14:50:00,33.6,33.73,33.6,33.69,71900.0,21.494,21.5772,21.494,21.5516,71900.0
2009-06-24 14:55:00,33.68,33.69,33.6,33.6,77000.0,21.5452,21.5516,21.494,21.494,77000.0
2009-06-24 15:00:00,33.6,33.64,33.56,33.57,161700.0,21.494,21.5196,21.4684,21.4748,161700.0
2009-06-24 15:05:00,33.57,33.59,33.49,33.54,127200.0,21.4748,21.4876,21.4236,21.4556,127200.0
2009-06-24 15:10:00,33.54,33.57,33.46,33.57,97200.0,21.4556,21.4748,21.4044,21.4748,97200.0
2009-06-24 15:15:00,33.57,33.62,33.54,33.56,128500.0,21.4748,21.5068,21.4556,21.4684,128500.0
2009-06-24 15:20:00,33.56,33.58,33.51,33.55,167900.0,21.4684,21.4812,21.4364,21.462,167900.0
2009-06-24 15:25:00,33.55,33.56,33.51,33.54,130100.0,21.462,21.4684,21.4364,21.4556,130100.0
2009-06-24 15:30:00,33.54,33.66,33.54,33.66,106900.0,21.4556,21.5324,21.4556,21.5324,106900.0
2009-06-24 15:35:00,33.65,33.67,33.61,33.63,116000.0,21.526,21.5388,21.5004,21.5132,116000.0
2009-06-24 15:40:00,33.64,33.64,33.52,33.55,191500.0,21.5196,21.5196,21.4428,21.462,191500.0
2009-06-24 15:45:00,33.55,33.63,33.55,33.58,184300.0,21.462,21.5132,21.462,21.4812,184300.0
2009-06-24 15:50:00,33.58,33.63,33.54,33.59,235200.0,21.4812,21.5132,21.4556,21.4876,235200.0
2009-06-24 15:55:00,33.59,33.64,33.59,33.64,279100.0,21.4876,21.5196,21.4876,21.5196,279100.0
2009-06-25 09:30:00,33.35,33.45,33.26,33.32,147300.0,21.3341,21.398,21.2765,21.3149,147300.0
2009-06-25 09:35:00,33.32,33.38,33.25,33.26,88500.0,21.3149,21.3533,21.2701,21.2765,88500.0
2009-06-25 09:40:00,33.27,33.35,33.26,33.31,35500.0,21.2829,21.3341,21.2765,21.3085,35500.0
2009-06-25 09:45:00,33.32,33.38,33.3,33.38,28000.0,21.3149,21.3533,21.3021,21.3533,28000.0
2009-06-25 09:50:00,33.38,33.53,33.36,33.5,135600.0,21.3533,21.4492,21.3405,21.43,135600.0
2009-06-25 09:55:00,33.5,33.59,33.5,33.57,90000.0,21.43,21.4876,21.43,21.4748,90000.0
2009-06-25 10:00:00,33.58,33.65,33.52,33.65,97700.0,21.4812,21.526,21.4428,21.526,97700.0
2009-06-25 10:05:00,33.65,33.69,33.63,33.69,81700.0,21.526,21.5516,21.5132,21.5516,81700.0
2009-06-25 10:10:00,33.69,33.74,33.66,33.72,84300.0,21.5516,21.5835,21.5324,21.5708,84300.0
2009-06-25 10:15:00,33.72,33.78,33.72,33.77,64400.0,21.5708,21.6091,21.5708,21.6027,64400.0
2009-06-25 10:20:00,33.78,33.82,33.77,33.82,63900.0,21.6091,21.6347,21.6027,21.6347,63900.0
2009-06-25 10:25:00,33.83,33.9,33.79,33.9,114600.0,21.6411,21.6859,21.6155,21.6859,114600.0
2009-06-25 10:30:00,33.9,33.9,33.78,33.85,41800.0,21.6859,21.6859,21.6091,21.6539,41800.0
2009-06-25 10:35:00,33.84,33.93,33.82,33.89,44000.0,21.6475,21.7051,21.6347,21.6795,44000.0
2009-06-25 10:40:00,33.88,33.92,33.79,33.79,51600.0,21.6731,21.6987,21.6155,21.6155,51600.0
2009-06-25 10:45:00,33.79,33.86,33.78,33.81,26900.0,21.6155,21.6603,21.6091,21.6283,26900.0
2009-06-25 10:50:00,33.81,33.9,33.8,33.89,33400.0,21.6283,21.6859,21.6219,21.6795,33400.0
2009-06-25 10:55:00,33.89,33.89,33.79,33.83,44100.0,21.6795,21.6795,21.6155,21.6411,44100.0
2009-06-25 11:00:00,33.83,33.88,33.78,33.85,49600.0,21.6411,21.6731,21.6091,21.6539,49600.0
2009-06-25 11:05:00,33.83,33.85,33.76,33.83,43000.0,21.6411,21.6539,21.5963,21.6411,43000.0
2009-06-25 11:10:00,33.83,33.89,33.74,33.74,34500.0,21.6411,21.6795,21.5835,21.5835,34500.0
2009-06-25 11:15:00,33.74,33.83,33.74,33.82,10200.0,21.5835,21.6411,21.5835,21.6347,10200.0
2009-06-25 11:20:00,33.84,33.89,33.81,33.89,50500.0,21.6475,21.6795,21.6283,21.6795,50500.0
2009-06-25 11:25:00,33.9,34.0,33.89,33.98,46000.0,21.6859,21.7499,21.6795,21.7371,46000.0
2009-06-25 11:30:00,33.99,34.11,33.97,34.11,174300.0,21.7435,21.8202,21.7307,21.8202,174300.0
2009-06-25 11:35:00,34.12,34.25,34.1,34.24,170000.0,21.8266,21.9098,21.8138,21.9034,170000.0
2009-06-25 11:40:00,34.25,34.31,34.24,34.25,57500.0,21.9098,21.9482,21.9034,21.9098,57500.0
2009-06-25 11:45:00,34.25,34.32,34.25,34.29,68900.0,21.9098,21.9546,21.9098,21.9354,68900.0
2009-06-25 11:50:00,34.28,34.33,34.27,34.3,50000.0,21.929,21.961,21.9226,21.9418,50000.0
2009-06-25 11:55:00,34.3,34.43,34.29,34.43,61100.0,21.9418,22.0249,21.9354,22.0249,61100.0
2009-06-25 12:00:00,34.43,34.51,34.42,34.5,102400.0,22.0249,22.0761,22.0185,22.0697,102400.0
2009-06-25 12:05:00,34.5,34.53,34.49,34.5,105700.0,22.0697,22.0889,22.0633,22.0697,105700.0
2009-06-25 12:10:00,34.5,34.56,34.5,34.56,47100.0,22.0697,22.1081,22.0697,22.1081,47100.0
2009-06-25 12:15:00,34.56,34.63,34.51,34.62,61900.0,22.1081,22.1529,22.0761,22.1465,61900.0
2009-06-25 12:20:00,34.63,34.67,34.6,34.66,81800.0,22.1529,22.1785,22.1337,22.1721,81800.0
2009-06-25 12:25:00,34.66,34.77,34.63,34.77,115000.0,22.1721,22.2424,22.1529,22.2424,115000.0
2009-06-25 12:30:00,34.77,34.8,34.76,34.77,100500.0,22.2424,22.2616,22.236,22.2424,100500.0
2009-06-25 12:35:00,34.77,34.87,34.77,34.83,132300.0,22.2424,22.3064,22.2424,22.2808,132300.0
2009-06-25 12:40:00,34.83,34.94,34.81,34.93,157500.0,22.2808,22.3512,22.268,22.3448,157500.0
2009-06-25 12:45:00,34.94,35.09,34.94,35.0,456400.0,22.3512,22.4471,22.3512,22.3896,456400.0
2009-06-25 12:50:00,35.0,35.03,34.98,34.99,108200.0,22.3896,22.4088,22.3768,22.3832,108200.0
2009-06-25 12:55:00,34.99,35.03,34.98,34.99,136000.0,22.3832,22.4088,22.3768,22.3832,136000.0
2009-06-25 13:00:00,34.99,35.17,34.93,34.96,585700.0,22.3832,22.4983,22.3448,22.364,585700.0
2009-06-25 13:05:00,34.97,35.08,34.89,35.04,352000.0,22.3704,22.4407,22.3192,22.4152,352000.0
2009-06-25 13:10:00,35.03,35.06,35.0,35.01,93100.0,22.4088,22.428,22.3896,22.396,93100.0
2009-06-25 13:15:00,35.01,35.02,35.0,35.01,140000.0,22.396,22.4024,22.3896,22.396,140000.0
2009-06-25 13:20:00,35.01,35.04,34.99,35.0,98400.0,22.396,22.4152,22.3832,22.3896,98400.0
2009-06-25 13:25:00,35.0,35.02,34.99,35.02,32900.0,22.3896,22.4024,22.3832,22.4024,32900.0
2009-06-25 13:30:00,35.02,35.08,35.01,35.07,117700.0,22.4024,22.4407,22.396,22.4344,117700.0
2009-06-25 13:35:00,35.07,35.08,35.02,35.03,44300.0,22.4344,22.4407,22.4024,22.4088,44300.0
2009-06-25 13:40:00,35.03,35.03,34.96,35.0,90800.0,22.4088,22.4088,22.364,22.3896,90800.0
2009-06-25 13:45:00,35.0,35.07,34.97,35.02,343600.0,22.3896,22.4344,22.3704,22.4024,343600.0
2009-06-25 13:50:00,35.02,35.03,34.98,35.0,160100.0,22.4024,22.4088,22.3768,22.3896,160100.0
2009-06-25 13:55:00,35.0,35.03,34.99,35.02,35400.0,22.3896,22.4088,22.3832,22.4024,35400.0
2009-06-25 14:00:00,35.03,35.04,35.0,35.01,83000.0,22.4088,22.4152,22.3896,22.396,83000.0
2009-06-25 14:05:00,35.01,35.01,35.0,35.0,168500.0,22.396,22.396,22.3896,22.3896,168500.0
2009-06-25 14:10:00,35.0,35.01,35.0,35.0,102300.0,22.3896,22.396,22.3896,22.3896,102300.0
2009-06-25 14:15:00,35.0,35.01,34.95,34.98,422500.0,22.3896,22.396,22.3576,22.3768,422500.0
2009-06-25 14:20:00,34.97,35.0,34.97,35.0,175000.0,22.3704,22.3896,22.3704,22.3896,175000.0
2009-06-25 14:25:00,34.99,35.01,34.99,35.01,261700.0,22.3832,22.396,22.3832,22.396,261700.0
2009-06-25 14:30:00,35.0,35.02,34.97,35.0,383800.0,22.3896,22.4024,22.3704,22.3896,383800.0
2009-06-25 14:35:00,35.0,35.08,35.0,35.04,149900.0,22.3896,22.4407,22.3896,22.4152,149900.0
2009-06-25 14:40:00,35.04,35.06,35.0,35.04,338800.0,22.4152,22.428,22.3896,22.4152,338800.0
2009-06-25 14:45:00,35.04,35.1,35.02,35.02,116400.0,22.4152,22.4535,22.4024,22.4024,116400.0
2009-06-25 14:50:00,35.02,35.03,34.99,35.0,143600.0,22.4024,22.4088,22.3832,22.3896,143600.0
2009-06-25 14:55:00,35.0,35.05,34.99,35.0,256500.0,22.3896,22.4216,22.3832,22.3896,256500.0
2009-06-25 15:00:00,35.01,35.04,35.01,35.01,148800.0,22.396,22.4152,22.396,22.396,148800.0
2009-06-25 15:05:00,35.02,35.07,35.01,35.07,102800.0,22.4024,22.4344,22.396,22.4344,102800.0
2009-06-25 15:10:00,35.07,35.13,35.06,35.12,226800.0,22.4344,22.4727,22.428,22.4663,226800.0
2009-06-25 15:15:00,35.12,35.18,35.09,35.17,282000.0,22.4663,22.5047,22.4471,22.4983,282000.0
2009-06-25 15:20:00,35.18,35.22,35.15,35.21,219000.0,22.5047,22.5303,22.4855,22.5239,219000.0
2009-06-25 15:25:00,35.21,35.27,35.21,35.25,128000.0,22.5239,22.5623,22.5239,22.5495,128000.0
2009-06-25 15:30:00,35.26,35.27,35.13,35.13,224100.0,22.5559,22.5623,22.4727,22.4727,224100.0
2009-06-25 15:35:00,35.13,35.18,35.09,35.09,249500.0,22.4727,22.5047,22.4471,22.4471,249500.0
2009-06-25 15:40:00,35.09,35.15,35.09,35.15,255400.0,22.4471,22.4855,22.4471,22.4855,255400.0
2009-06-25 15:45:00,35.14,35.3,35.14,35.26,369200.0,22.4791,22.5815,22.4791,22.5559,369200.0
2009-06-25 15:50:00,35.26,35.3,35.23,35.3,403200.0,22.5559,22.5815,22.5367,22.5815,403200.0
2009-06-25 15:55:00,35.3,35.41,35.29,35.37,837800.0,22.5815,22.6519,22.5751,22.6263,837800.0
2009-06-26 09:30:00,35.2,35.2,34.78,34.99,317400.0,22.5175,22.5175,22.2488,22.3832,317400.0
2009-06-26 09:35:00,35.0,35.18,34.93,35.01,245300.0,22.3896,22.5047,22.3448,22.396,245300.0
2009-06-26 09:40:00,35.0,35.05,34.66,34.7,330500.0,22.3896,22.4216,22.1721,22.1977,330500.0
2009-06-26 09:45:00,34.7,34.77,34.63,34.72,179100.0,22.1977,22.2424,22.1529,22.2105,179100.0
2009-06-26 09:50:00,34.74,34.78,34.65,34.68,258700.0,22.2233,22.2488,22.1657,22.1849,258700.0
2009-06-26 09:55:00,34.69,34.78,34.47,34.47,444500.0,22.1913,22.2488,22.0505,22.0505,444500.0
2009-06-26 10:00:00,34.48,34.58,34.42,34.58,162500.0,22.0569,22.1209,22.0185,22.1209,162500.0
2009-06-26 10:05:00,34.58,34.59,34.36,34.4,122300.0,22.1209,22.1273,21.9802,22.0058,122300.0
2009-06-26 10:10:00,34.4,34.46,34.36,34.39,84300.0,22.0058,22.0441,21.9802,21.9994,84300.0
2009-06-26 10:15:00,34.4,34.42,34.28,34.28,110800.0,22.0058,22.0185,21.929,21.929,110800.0
2009-06-26 10:20:00,34.29,34.54,34.29,34.47,108100.0,21.9354,22.0953,21.9354,22.0505,108100.0
2009-06-26 10:25:00,34.48,34.49,34.39,34.4,84400.0,22.0569,22.0633,21.9994,22.0058,84400.0
2009-06-26 10:30:00,34.4,34.44,34.35,34.37,89600.0,22.0058,22.0313,21.9738,21.9866,89600.0
2009-06-26 10:35:00,34.37,34.48,34.36,34.37,99100.0,21.9866,22.0569,21.9802,21.9866,99100.0
2009-06-26 10:40:00,34.37,34.42,34.31,34.31,112900.0,21.9866,22.0185,21.9482,21.9482,112900.0
2009-06-26 10:45:00,34.31,34.31,34.26,34.28,32300.0,21.9482,21.9482,21.9162,21.929,32300.0
2009-06-26 10:50:00,34.28,34.32,34.22,34.23,58800.0,21.929,21.9546,21.8906,21.897,58800.0
2009-06-26 10:55:00,34.23,34.25,34.16,34.18,125200.0,21.897,21.9098,21.8522,21.865,125200.0
2009-06-26 11:00:00,34.18,34.18,34.06,34.06,91400.0,21.865,21.865,21.7883,21.7883,91400.0
2009-06-26 11:05:00,34.06,34.14,34.05,34.09,82500.0,21.7883,21.8394,21.7819,21.8074,82500.0
2009-06-26 11:10:00,34.08,34.17,34.07,34.17,81700.0,21.801,21.8586,21.7946,21.8586,81700.0
2009-06-26 11:15:00,34.16,34.17,34.07,34.08,101600.0,21.8522,21.8586,21.7946,21.801,101600.0
2009-06-26 11:20:00,34.08,34.2,34.02,34.17,373600.0,21.801,21.8778,21.7627,21.8586,373600.0
2009-06-26 11:25:00,34.18,34.19,34.15,34.17,56700.0,21.865,21.8714,21.8458,21.8586,56700.0
2009-06-26 11:30:00,34.17,34.22,34.14,34.21,118300.0,21.8586,21.8906,21.8394,21.8842,118300.0
2009-06-26 11:35:00,34.21,34.25,34.2,34.21,111000.0,21.8842,21.9098,21.8778,21.8842,111000.0
2009-06-26 11:40:00,34.19,34.22,34.15,34.16,92600.0,21.8714,21.8906,21.8458,21.8522,92600.0
2009-06-26 11:45:00,34.17,34.25,34.17,34.2,51600.0,21.8586,21.9098,21.8586,21.8778,51600.0
2009-06-26 11:50:00,34.2,34.32,34.2,34.31,48300.0,21.8778,21.9546,21.8778,21.9482,48300.0
2009-06-26 11:55:00,34.32,34.32,34.3,34.32,19300.0,21.9546,21.9546,21.9418,21.9546,19300.0
2009-06-26 12:00:00,34.32,34.34,34.3,34.34,56300.0,21.9546,21.9674,21.9418,21.9674,56300.0
2009-06-26 12:05:00,34.34,34.37,34.31,34.32,101400.0,21.9674,21.9866,21.9482,21.9546,101400.0
2009-06-26 12:10:00,34.31,34.34,34.18,34.18,178200.0,21.9482,21.9674,21.865,21.865,178200.0
2009-06-26 12:15:00,34.18,34.24,34.18,34.2,70700.0,21.865,21.9034,21.865,21.8778,70700.0
2009-06-26 12:20:00,34.19,34.26,34.18,34.26,67400.0,21.8714,21.9162,21.865,21.9162,67400.0
2009-06-26 12:25:00,34.25,34.26,34.25,34.25,18700.0,21.9098,21.9162,21.9098,21.9098,18700.0
2009-06-26 12:30:00,34.26,34.29,34.22,34.26,37900.0,21.9162,21.9354,21.8906,21.9162,37900.0
2009-06-26 12:35:00,34.27,34.36,34.25,34.35,38300.0,21.9226,21.9802,21.9098,21.9738,38300.0
2009-06-26 12:40:00,34.34,34.39,34.33,34.39,22200.0,21.9674,21.9994,21.961,21.9994,22200.0
2009-06-26 12:45:00,34.39,34.44,34.39,34.43,38000.0,21.9994,22.0313,21.9994,22.0249,38000.0
2009-06-26 12:50:00,34.43,34.43,34.38,34.4,30600.0,22.0249,22.0249,21.993,22.0058,30600.0
2009-06-26 12:55:00,34.41,34.41,34.38,34.38,22800.0,22.0121,22.0121,21.993,21.993,22800.0
2009-06-26 13:00:00,34.38,34.44,34.38,34.4,34000.0,21.993,22.0313,21.993,22.0058,34000.0
2009-06-26 13:05:00,34.4,34.42,34.39,34.41,31000.0,22.0058,22.0185,21.9994,22.0121,31000.0
2009-06-26 13:10:00,34.41,34.44,34.4,34.44,19400.0,22.0121,22.0313,22.0058,22.0313,19400.0
2009-06-26 13:15:00,34.44,34.48,34.43,34.47,42100.0,22.0313,22.0569,22.0249,22.0505,42100.0
2009-06-26 13:20:00,34.47,34.48,34.41,34.42,52500.0,22.0505,22.0569,22.0121,22.0185,52500.0
2009-06-26 13:25:00,34.41,34.48,34.4,34.48,33500.0,22.0121,22.0569,22.0058,22.0569,33500.0
2009-06-26 13:30:00,34.47,34.48,34.39,34.46,50700.0,22.0505,22.0569,21.9994,22.0441,50700.0
2009-06-26 13:35:00,34.45,34.48,34.44,34.48,41100.0,22.0377,22.0569,22.0313,22.0569,41100.0
2009-06-26 13:40:00,34.48,34.52,34.47,34.52,33300.0,22.0569,22.0825,22.0505,22.0825,33300.0
2009-06-26 13:45:00,34.52,34.54,34.52,34.53,16800.0,22.0825,22.0953,22.0825,22.0889,16800.0
2009-06-26 13:50:00,34.54,34.61,34.52,34.58,110700.0,22.0953,22.1401,22.0825,22.1209,110700.0
2009-06-26 13:55:00,34.58,34.78,34.58,34.74,408800.0,22.1209,22.2488,22.1209,22.2233,408800.0
2009-06-26 14:00:00,34.74,34.81,34.7,34.79,139400.0,22.2233,22.268,22.1977,22.2552,139400.0
2009-06-26 14:05:00,34.8,34.86,34.79,34.86,175100.0,22.2616,22.3,22.2552,22.3,175100.0
2009-06-26 14:10:00,34.86,35.0,34.85,35.0,238600.0,22.3,22.3896,22.2936,22.3896,238600.0
2009-06-26 14:15:00,34.99,35.04,34.97,35.0,343000.0,22.3832,22.4152,22.3704,22.3896,343000.0
2009-06-26 14:20:00,34.99,35.08,34.94,35.01,169000.0,22.3832,22.4407,22.3512,22.396,169000.0
2009-06-26 14:25:00,35.01,35.03,34.98,35.0,268100.0,22.396,22.4088,22.3768,22.3896,268100.0
2009-06-26 14:30:00,35.0,35.01,34.97,35.01,70000.0,22.3896,22.396,22.3704,22.396,70000.0
2009-06-26 14:35:00,35.0,35.07,35.0,35.03,74100.0,22.3896,22.4344,22.3896,22.4088,74100.0
2009-06-26 14:40:00,35.04,35.08,35.01,35.06,101300.0,22.4152,22.4407,22.396,22.428,101300.0
2009-06-26 14:45:00,35.07,35.09,35.04,35.06,118800.0,22.4344,22.4471,22.4152,22.428,118800.0
2009-06-26 14:50:00,35.07,35.13,35.05,35.1,135900.0,22.4344,22.4727,22.4216,22.4535,135900.0
2009-06-26 14:55:00,35.09,35.1,35.0,35.05,60600.0,22.4471,22.4535,22.3896,22.4216,60600.0
2009-06-26 15:00:00,35.06,35.12,35.05,35.11,43700.0,22.428,22.4663,22.4216,22.4599,43700.0
2009-06-26 15:05:00,35.12,35.3,35.12,35.3,534500.0,22.4663,22.5815,22.4663,22.5815,534500.0
2009-06-26 15:10:00,35.3,35.39,35.25,35.39,293100.0,22.5815,22.6391,22.5495,22.6391,293100.0
2009-06-26 15:15:00,35.39,35.47,35.37,35.42,502800.0,22.6391,22.6902,22.6263,22.6582,502800.0
2009-06-26 15:20:00,35.41,35.43,35.38,35.4,294500.0,22.6519,22.6646,22.6327,22.6455,294500.0
2009-06-26 15:25:00,35.4,35.42,35.39,35.41,125600.0,22.6455,22.6582,22.6391,22.6519,125600.0
2009-06-26 15:30:00,35.42,35.43,35.37,35.38,338200.0,22.6582,22.6646,22.6263,22.6327,338200.0
2009-06-26 15:35:00,35.38,35.38,35.28,35.35,216000.0,22.6327,22.6327,22.5687,22.6135,216000.0
2009-06-26 15:40:00,35.34,35.42,35.3,35.41,309600.0,22.6071,22.6582,22.5815,22.6519,309600.0
2009-06-26 15:45:00,35.41,35.42,35.35,35.38,217700.0,22.6519,22.6582,22.6135,22.6327,217700.0
2009-06-26 15:50:00,35.38,35.42,35.36,35.37,311900.0,22.6327,22.6582,22.6199,22.6263,311900.0
2009-06-26 15:55:00,35.37,35.38,35.29,35.29,418700.0,22.6263,22.6327,22.5751,22.5751,418700.0
2009-06-29 09:30:00,35.3,35.3,34.91,35.0,106100.0,22.5815,22.5815,22.332,22.3896,106100.0
2009-06-29 09:35:00,35.0,35.11,34.86,34.86,92500.0,22.3896,22.4599,22.3,22.3,92500.0
2009-06-29 09:40:00,34.85,34.93,34.78,34.81,76800.0,22.2936,22.3448,22.2488,22.268,76800.0
2009-06-29 09:45:00,34.82,34.89,34.75,34.75,111700.0,22.2744,22.3192,22.2296,22.2296,111700.0
2009-06-29 09:50:00,34.75,34.82,34.72,34.72,90600.0,22.2296,22.2744,22.2105,22.2105,90600.0
2009-06-29 09:55:00,34.72,34.72,34.56,34.57,83800.0,22.2105,22.2105,22.1081,22.1145,83800.0
2009-06-29 10:00:00,34.57,34.6,34.53,34.58,135800.0,22.1145,22.1337,22.0889,22.1209,135800.0
2009-06-29 10:05:00,34.56,34.64,34.56,34.64,92500.0,22.1081,22.1593,22.1081,22.1593,92500.0
2009-06-29 10:10:00,34.64,34.65,34.6,34.63,68800.0,22.1593,22.1657,22.1337,22.1529,68800.0
2009-06-29 10:15:00,34.63,34.75,34.62,34.73,137600.0,22.1529,22.2296,22.1465,22.2169,137600.0
2009-06-29 10:20:00,34.72,34.83,34.7,34.81,223600.0,22.2105,22.2808,22.1977,22.268,223600.0
2009-06-29 10:25:00,34.81,34.86,34.77,34.81,194500.0,22.268,22.3,22.2424,22.268,194500.0
2009-06-29 10:30:00,34.82,34.83,34.74,34.76,82700.0,22.2744,22.2808,22.2233,22.236,82700.0
2009-06-29 10:35:00,34.76,34.79,34.73,34.73,92800.0,22.236,22.2552,22.2169,22.2169,92800.0
2009-06-29 10:40:00,34.73,34.8,34.73,34.76,108000.0,22.2169,22.2616,22.2169,22.236,108000.0
2009-06-29 10:45:00,34.76,34.78,34.73,34.74,90100.0,22.236,22.2488,22.2169,22.2233,90100.0
2009-06-29 10:50:00,34.74,34.76,34.71,34.72,93900.0,22.2233,22.236,22.2041,22.2105,93900.0
2009-06-29 10:55:00,34.73,34.74,34.7,34.72,68500.0,22.2169,22.2233,22.1977,22.2105,68500.0
2009-06-29 11:00:00,34.71,34.76,34.7,34.71,63300.0,22.2041,22.236,22.1977,22.2041,63300.0
2009-06-29 11:05:00,34.7,34.73,34.67,34.67,80700.0,22.1977,22.2169,22.1785,22.1785,80700.0
2009-06-29 11:10:00,34.67,34.7,34.65,34.69,221700.0,22.1785,22.1977,22.1657,22.1913,221700.0
2009-06-29 11:15:00,34.68,34.76,34.65,34.76,71700.0,22.1849,22.236,22.1657,22.236,71700.0
2009-06-29 11:20:00,34.76,34.78,34.67,34.72,249100.0,22.236,22.2488,22.1785,22.2105,249100.0
2009-06-29 11:25:00,34.72,34.81,34.71,34.77,105800.0,22.2105,22.268,22.2041,22.2424,105800.0
2009-06-29 11:30:00,34.78,34.78,34.69,34.7,110000.0,22.2488,22.2488,22.1913,22.1977,110000.0
2009-06-29 11:35:00,34.71,34.71,34.67,34.67,60500.0,22.2041,22.2041,22.1785,22.1785,60500.0
2009-06-29 11:40:00,34.68,34.69,34.66,34.68,109200.0,22.1849,22.1913,22.1721,22.1849,109200.0
2009-06-29 11:45:00,34.67,34.71,34.67,34.68,42500.0,22.1785,22.2041,22.1785,22.1849,42500.0
2009-06-29 11:50:00,34.68,34.71,34.67,34.71,102600.0,22.1849,22.2041,22.1785,22.2041,102600.0
2009-06-29 11:55:00,34.71,34.73,34.69,34.72,48400.0,22.2041,22.2169,22.1913,22.2105,48400.0
2009-06-29 12:00:00,34.73,34.73,34.68,34.7,79100.0,22.2169,22.2169,22.1849,22.1977,79100.0
2009-06-29 12:05:00,34.7,34.75,34.69,34.75,51000.0,22.1977,22.2296,22.1913,22.2296,51000.0
2009-06-29 12:10:00,34.75,34.75,34.74,34.75,12100.0,22.2296,22.2296,22.2233,22.2296,12100.0
2009-06-29 12:15:00,34.75,34.76,34.74,34.75,35600.0,22.2296,22.236,22.2233,22.2296,35600.0
2009-06-29 12:20:00,34.75,34.77,34.72,34.76,67600.0,22.2296,22.2424,22.2105,22.236,67600.0
2009-06-29 12:25:00,34.75,34.8,34.74,34.77,72500.0,22.2296,22.2616,22.2233,22.2424,72500.0
2009-06-29 12:30:00,34.77,34.77,34.74,34.76,40600.0,22.2424,22.2424,22.2233,22.236,40600.0
2009-06-29 12:35:00,34.76,34.79,34.75,34.79,53700.0,22.236,22.2552,22.2296,22.2552,53700.0
2009-06-29 12:40:00,34.79,34.81,34.78,34.81,18700.0,22.2552,22.268,22.2488,22.268,18700.0
2009-06-29 12:45:00,34.81,34.85,34.81,34.85,25400.0,22.268,22.2936,22.268,22.2936,25400.0
2009-06-29 12:50:00,34.85,34.88,34.84,34.88,24800.0,22.2936,22.3128,22.2872,22.3128,24800.0
2009-06-29 12:55:00,34.88,34.9,34.88,34.9,21200.0,22.3128,22.3256,22.3128,22.3256,21200.0
2009-06-29 13:00:00,34.9,34.96,34.89,34.96,50800.0,22.3256,22.364,22.3192,22.364,50800.0
2009-06-29 13:05:00,34.96,34.97,34.95,34.97,22100.0,22.364,22.3704,22.3576,22.3704,22100.0
2009-06-29 13:10:00,34.96,34.97,34.96,34.97,14300.0,22.364,22.3704,22.364,22.3704,14300.0
2009-06-29 13:15:00,34.97,35.01,34.92,34.93,89700.0,22.3704,22.396,22.3384,22.3448,89700.0
2009-06-29 13:20:00,34.92,34.95,34.92,34.94,34400.0,22.3384,22.3576,22.3384,22.3512,34400.0
2009-06-29 13:25:00,34.95,34.95,34.9,34.91,80400.0,22.3576,22.3576,22.3256,22.332,80400.0
2009-06-29 13:30:00,34.91,34.91,34.87,34.88,22000.0,22.332,22.332,22.3064,22.3128,22000.0
2009-06-29 13:35:00,34.88,34.89,34.86,34.87,18800.0,22.3128,22.3192,22.3,22.3064,18800.0
2009-06-29 13:40:00,34.87,34.87,34.86,34.86,15800.0,22.3064,22.3064,22.3,22.3,15800.0
2009-06-29 13:45:00,34.87,34.88,34.86,34.88,27900.0,22.3064,22.3128,22.3,22.3128,27900.0
2009-06-29 13:50:00,34.88,34.89,34.87,34.89,30700.0,22.3128,22.3192,22.3064,22.3192,30700.0
2009-06-29 13:55:00,34.88,34.89,34.88,34.89,28800.0,22.3128,22.3192,22.3128,22.3192,28800.0
2009-06-29 14:00:00,34.88,34.89,34.86,34.86,70000.0,22.3128,22.3192,22.3,22.3,70000.0
2009-06-29 14:05:00,34.86,34.89,34.86,34.88,63500.0,22.3,22.3192,22.3,22.3128,63500.0
2009-06-29 14:10:00,34.89,34.89,34.85,34.85,58200.0,22.3192,22.3192,22.2936,22.2936,58200.0
2009-06-29 14:15:00,34.85,34.86,34.84,34.86,31200.0,22.2936,22.3,22.2872,22.3,31200.0
2009-06-29 14:20:00,34.86,34.88,34.86,34.87,44800.0,22.3,22.3128,22.3,22.3064,44800.0
2009-06-29 14:25:00,34.88,34.9,34.87,34.89,37800.0,22.3128,22.3256,22.3064,22.3192,37800.0
2009-06-29 14:30:00,34.88,34.89,34.88,34.89,33000.0,22.3128,22.3192,22.3128,22.3192,33000.0
2009-06-29 14:35:00,34.89,34.93,34.88,34.92,45700.0,22.3192,22.3448,22.3128,22.3384,45700.0
2009-06-29 14:40:00,34.91,34.92,34.88,34.91,37000.0,22.332,22.3384,22.3128,22.332,37000.0
2009-06-29 14:45:00,34.92,34.93,34.91,34.93,11900.0,22.3384,22.3448,22.332,22.3448,11900.0
2009-06-29 14:50:00,34.93,34.93,34.88,34.9,59600.0,22.3448,22.3448,22.3128,22.3256,59600.0
2009-06-29 14:55:00,34.9,34.9,34.88,34.89,29400.0,22.3256,22.3256,22.3128,22.3192,29400.0
2009-06-29 15:00:00,34.89,34.89,34.88,34.89,38700.0,22.3192,22.3192,22.3128,22.3192,38700.0
2009-06-29 15:05:00,34.88,34.89,34.88,34.88,27400.0,22.3128,22.3192,22.3128,22.3128,27400.0
2009-06-29 15:10:00,34.88,34.9,34.88,34.89,31300.0,22.3128,22.3256,22.3128,22.3192,31300.0
2009-06-29 15:15:00,34.9,34.92,34.88,34.88,85200.0,22.3256,22.3384,22.3128,22.3128,85200.0
2009-06-29 15:20:00,34.89,34.94,34.88,34.89,104300.0,22.3192,22.3512,22.3128,22.3192,104300.0
2009-06-29 15:25:00,34.89,34.95,34.88,34.95,56300.0,22.3192,22.3576,22.3128,22.3576,56300.0
2009-06-29 15:30:00,34.94,34.96,34.9,34.93,112100.0,22.3512,22.364,22.3256,22.3448,112100.0
2009-06-29 15:35:00,34.93,34.96,34.92,34.92,86900.0,22.3448,22.364,22.3384,22.3384,86900.0
2009-06-29 15:40:00,34.93,34.98,34.92,34.97,132400.0,22.3448,22.3768,22.3384,22.3704,132400.0
2009-06-29 15:45:00,34.98,34.99,34.95,34.95,124400.0,22.3768,22.3832,22.3576,22.3576,124400.0
2009-06-29 15:50:00,34.95,35.05,34.92,35.02,207000.0,22.3576,22.4216,22.3384,22.4024,207000.0
2009-06-29 15:55:00,35.03,35.09,35.03,35.04,322400.0,22.4088,22.4471,22.4088,22.4152,322400.0
2009-06-30 09:30:00,35.03,35.1,34.9,35.01,102800.0,22.4088,22.4535,22.3256,22.396,102800.0
2009-06-30 09:35:00,35.02,35.05,34.94,35.04,58700.0,22.4024,22.4216,22.3512,22.4152,58700.0
2009-06-30 09:40:00,35.03,35.07,35.02,35.03,54900.0,22.4088,22.4344,22.4024,22.4088,54900.0
2009-06-30 09:45:00,35.03,35.22,35.03,35.2,76300.0,22.4088,22.5303,22.4088,22.5175,76300.0
2009-06-30 09:50:00,35.2,35.21,35.07,35.1,101900.0,22.5175,22.5239,22.4344,22.4535,101900.0
2009-06-30 09:55:00,35.1,35.16,35.09,35.09,54800.0,22.4535,22.4919,22.4471,22.4471,54800.0
2009-06-30 10:00:00,35.09,35.09,34.94,34.98,157700.0,22.4471,22.4471,22.3512,22.3768,157700.0
2009-06-30 10:05:00,34.99,34.99,34.83,34.85,108600.0,22.3832,22.3832,22.2808,22.2936,108600.0
2009-06-30 10:10:00,34.85,34.91,34.81,34.81,82400.0,22.2936,22.332,22.268,22.268,82400.0
2009-06-30 10:15:00,34.81,34.81,34.67,34.67,93700.0,22.268,22.268,22.1785,22.1785,93700.0
2009-06-30 10:20:00,34.67,34.71,34.6,34.67,120200.0,22.1785,22.2041,22.1337,22.1785,120200.0
2009-06-30 10:25:00,34.67,34.7,34.63,34.65,53400.0,22.1785,22.1977,22.1529,22.1657,53400.0
2009-06-30 10:30:00,34.64,34.65,34.5,34.54,100600.0,22.1593,22.1657,22.0697,22.0953,100600.0
2009-06-30 10:35:00,34.53,34.53,34.47,34.5,111600.0,22.0889,22.0889,22.0505,22.0697,111600.0
2009-06-30 10:40:00,34.5,34.53,34.46,34.49,88500.0,22.0697,22.0889,22.0441,22.0633,88500.0
2009-06-30 10:45:00,34.49,34.51,34.43,34.48,88400.0,22.0633,22.0761,22.0249,22.0569,88400.0
2009-06-30 10:50:00,34.48,34.53,34.48,34.53,29800.0,22.0569,22.0889,22.0569,22.0889,29800.0
2009-06-30 10:55:00,34.53,34.57,34.5,34.53,56900.0,22.0889,22.1145,22.0697,22.0889,56900.0
2009-06-30 11:00:00,34.53,34.55,34.51,34.52,37300.0,22.0889,22.1017,22.0761,22.0825,37300.0
2009-06-30 11:05:00,34.53,34.56,34.5,34.52,63900.0,22.0889,22.1081,22.0697,22.0825,63900.0
2009-06-30 11:10:00,34.52,34.61,34.5,34.52,58300.0,22.0825,22.1401,22.0697,22.0825,58300.0
2009-06-30 11:15:00,34.52,34.58,34.48,34.57,49200.0,22.0825,22.1209,22.0569,22.1145,49200.0
2009-06-30 11:20:00,34.58,34.58,34.53,34.55,44900.0,22.1209,22.1209,22.0889,22.1017,44900.0
2009-06-30 11:25:00,34.54,34.55,34.45,34.45,72900.0,22.0953,22.1017,22.0377,22.0377,72900.0
2009-06-30 11:30:00,34.44,34.45,34.38,34.44,96200.0,22.0313,22.0377,21.993,22.0313,96200.0
2009-06-30 11:35:00,34.44,34.45,34.32,34.4,176500.0,22.0313,22.0377,21.9546,22.0058,176500.0
2009-06-30 11:40:00,34.4,34.48,34.4,34.46,47600.0,22.0058,22.0569,22.0058,22.0441,47600.0
2009-06-30 11:45:00,34.47,34.54,34.46,34.54,42300.0,22.0505,22.0953,22.0441,22.0953,42300.0
2009-06-30 11:50:00,34.53,34.57,34.52,34.55,56400.0,22.0889,22.1145,22.0825,22.1017,56400.0
2009-06-30 11:55:00,34.55,34.63,34.54,34.57,66500.0,22.1017,22.1529,22.0953,22.1145,66500.0
2009-06-30 12:00:00,34.58,34.64,34.58,34.64,30100.0,22.1209,22.1593,22.1209,22.1593,30100.0
2009-06-30 12:05:00,34.64,34.64,34.59,34.61,38800.0,22.1593,22.1593,22.1273,22.1401,38800.0
2009-06-30 12:10:00,34.61,34.66,34.6,34.63,34000.0,22.1401,22.1721,22.1337,22.1529,34000.0
2009-06-30 12:15:00,34.62,34.63,34.6,34.6,20100.0,22.1465,22.1529,22.1337,22.1337,20100.0
2009-06-30 12:20:00,34.6,34.6,34.57,34.57,16800.0,22.1337,22.1337,22.1145,22.1145,16800.0
2009-06-30 12:25:00,34.57,34.63,34.56,34.61,59300.0,22.1145,22.1529,22.1081,22.1401,59300.0
2009-06-30 12:30:00,34.61,34.66,34.6,34.63,40800.0,22.1401,22.1721,22.1337,22.1529,40800.0
2009-06-30 12:35:00,34.63,34.64,34.59,34.6,43700.0,22.1529,22.1593,22.1273,22.1337,43700.0
2009-06-30 12:40:00,34.61,34.67,34.61,34.67,52500.0,22.1401,22.1785,22.1401,22.1785,52500.0
2009-06-30 12:45:00,34.66,34.67,34.61,34.63,24000.0,22.1721,22.1785,22.1401,22.1529,24000.0
2009-06-30 12:50:00,34.64,34.66,34.62,34.63,27900.0,22.1593,22.1721,22.1465,22.1529,27900.0
2009-06-30 12:55:00,34.64,34.67,34.63,34.66,21900.0,22.1593,22.1785,22.1529,22.1721,21900.0
2009-06-30 13:00:00,34.67,34.67,34.6,34.6,24200.0,22.1785,22.1785,22.1337,22.1337,24200.0
2009-06-30 13:05:00,34.6,34.66,34.59,34.66,63500.0,22.1337,22.1721,22.1273,22.1721,63500.0
2009-06-30 13:10:00,34.65,34.66,34.6,34.6,29800.0,22.1657,22.1721,22.1337,22.1337,29800.0
2009-06-30 13:15:00,34.6,34.61,34.55,34.56,25600.0,22.1337,22.1401,22.1017,22.1081,25600.0
2009-06-30 13:20:00,34.55,34.61,34.55,34.6,47600.0,22.1017,22.1401,22.1017,22.1337,47600.0
2009-06-30 13:25:00,34.59,34.61,34.57,34.57,20400.0,22.1273,22.1401,22.1145,22.1145,20400.0
2009-06-30 13:30:00,34.57,34.58,34.55,34.55,23200.0,22.1145,22.1209,22.1017,22.1017,23200.0
2009-06-30 13:35:00,34.56,34.56,34.54,34.56,13400.0,22.1081,22.1081,22.0953,22.1081,13400.0
2009-06-30 13:40:00,34.55,34.6,34.55,34.6,22400.0,22.1017,22.1337,22.1017,22.1337,22400.0
2009-06-30 13:45:00,34.6,34.61,34.56,34.56,27100.0,22.1337,22.1401,22.1081,22.1081,27100.0
2009-06-30 13:50:00,34.56,34.57,34.5,34.55,48700.0,22.1081,22.1145,22.0697,22.1017,48700.0
2009-06-30 13:55:00,34.54,34.55,34.5,34.52,30900.0,22.0953,22.1017,22.0697,22.0825,30900.0
2009-06-30 14:00:00,34.52,34.56,34.51,34.53,65300.0,22.0825,22.1081,22.0761,22.0889,65300.0
2009-06-30 14:05:00,34.52,34.58,34.5,34.55,67700.0,22.0825,22.1209,22.0697,22.1017,67700.0
2009-06-30 14:10:00,34.54,34.61,34.54,34.56,34700.0,22.0953,22.1401,22.0953,22.1081,34700.0
2009-06-30 14:15:00,34.56,34.58,34.54,34.54,30400.0,22.1081,22.1209,22.0953,22.0953,30400.0
2009-06-30 14:20:00,34.54,34.59,34.53,34.59,53300.0,22.0953,22.1273,22.0889,22.1273,53300.0
2009-06-30 14:25:00,34.59,34.6,34.57,34.6,42500.0,22.1273,22.1337,22.1145,22.1337,42500.0
2009-06-30 14:30:00,34.6,34.61,34.56,34.61,56000.0,22.1337,22.1401,22.1081,22.1401,56000.0
2009-06-30 14:35:00,34.6,34.63,34.57,34.58,80100.0,22.1337,22.1529,22.1145,22.1209,80100.0
2009-06-30 14:40:00,34.58,34.59,34.56,34.56,37000.0,22.1209,22.1273,22.1081,22.1081,37000.0
2009-06-30 14:45:00,34.57,34.58,34.52,34.52,79000.0,22.1145,22.1209,22.0825,22.0825,79000.0
2009-06-30 14:50:00,34.53,34.59,34.52,34.54,69600.0,22.0889,22.1273,22.0825,22.0953,69600.0
2009-06-30 14:55:00,34.55,34.55,34.5,34.53,57600.0,22.1017,22.1017,22.0697,22.0889,57600.0
2009-06-30 15:00:00,34.53,34.56,34.49,34.49,79600.0,22.0889,22.1081,22.0633,22.0633,79600.0
2009-06-30 15:05:00,34.49,34.54,34.48,34.5,66500.0,22.0633,22.0953,22.0569,22.0697,66500.0
2009-06-30 15:10:00,34.5,34.59,34.5,34.52,82900.0,22.0697,22.1273,22.0697,22.0825,82900.0
2009-06-30 15:15:00,34.52,34.55,34.48,34.49,69100.0,22.0825,22.1017,22.0569,22.0633,69100.0
2009-06-30 15:20:00,34.48,34.59,34.48,34.58,123100.0,22.0569,22.1273,22.0569,22.1209,123100.0
2009-06-30 15:25:00,34.58,34.59,34.54,34.57,74800.0,22.1209,22.1273,22.0953,22.1145,74800.0
2009-06-30 15:30:00,34.57,34.59,34.55,34.58,123900.0,22.1145,22.1273,22.1017,22.1209,123900.0
2009-06-30 15:35:00,34.58,34.64,34.55,34.61,111000.0,22.1209,22.1593,22.1017,22.1401,111000.0
2009-06-30 15:40:00,34.61,34.62,34.55,34.62,134600.0,22.1401,22.1465,22.1017,22.1465,134600.0
2009-06-30 15:45:00,34.61,34.67,34.6,34.64,128600.0,22.1401,22.1785,22.1337,22.1593,128600.0
2009-06-30 15:50:00,34.64,34.65,34.56,34.57,225100.0,22.1593,22.1657,22.1081,22.1145,225100.0
2009-06-30 15:55:00,34.58,34.68,34.56,34.67,393200.0,22.1209,22.1849,22.1081,22.1785,393200.0
2009-07-01 09:30:00,34.76,34.97,34.64,34.76,90600.0,22.236,22.3704,22.1593,22.236,90600.0
2009-07-01 09:35:00,34.73,34.98,34.72,34.93,64700.0,22.2169,22.3768,22.2105,22.3448,64700.0
2009-07-01 09:40:00,34.92,34.95,34.9,34.92,51800.0,22.3384,22.3576,22.3256,22.3384,51800.0
2009-07-01 09:45:00,34.93,35.0,34.9,34.99,69500.0,22.3448,22.3896,22.3256,22.3832,69500.0
2009-07-01 09:50:00,34.99,35.07,34.98,35.04,69700.0,22.3832,22.4344,22.3768,22.4152,69700.0
2009-07-01 09:55:00,35.04,35.08,34.98,35.06,104700.0,22.4152,22.4407,22.3768,22.428,104700.0
2009-07-01 10:00:00,35.06,35.06,34.87,34.87,127800.0,22.428,22.428,22.3064,22.3064,127800.0
2009-07-01 10:05:00,34.88,34.9,34.83,34.83,82200.0,22.3128,22.3256,22.2808,22.2808,82200.0
2009-07-01 10:10:00,34.84,34.95,34.81,34.94,59700.0,22.2872,22.3576,22.268,22.3512,59700.0
2009-07-01 10:15:00,34.94,35.07,34.94,35.05,118100.0,22.3512,22.4344,22.3512,22.4216,118100.0
2009-07-01 10:20:00,35.05,35.13,35.04,35.04,120900.0,22.4216,22.4727,22.4152,22.4152,120900.0
2009-07-01 10:25:00,35.04,35.2,35.02,35.18,74200.0,22.4152,22.5175,22.4024,22.5047,74200.0
2009-07-01 10:30:00,35.19,35.24,35.15,35.17,60400.0,22.5111,22.5431,22.4855,22.4983,60400.0
2009-07-01 10:35:00,35.16,35.17,35.08,35.12,47700.0,22.4919,22.4983,22.4407,22.4663,47700.0
2009-07-01 10:40:00,35.12,35.13,35.1,35.13,24600.0,22.4663,22.4727,22.4535,22.4727,24600.0
2009-07-01 10:45:00,35.12,35.13,35.05,35.05,39000.0,22.4663,22.4727,22.4216,22.4216,39000.0
2009-07-01 10:50:00,35.04,35.05,35.02,35.02,50400.0,22.4152,22.4216,22.4024,22.4024,50400.0
2009-07-01 10:55:00,35.03,35.05,35.02,35.03,31300.0,22.4088,22.4216,22.4024,22.4088,31300.0
2009-07-01 11:00:00,35.04,35.05,35.03,35.04,22700.0,22.4152,22.4216,22.4088,22.4152,22700.0
2009-07-01 11:05:00,35.05,35.07,35.03,35.05,64300.0,22.4216,22.4344,22.4088,22.4216,64300.0
2009-07-01 11:10:00,35.05,35.06,35.03,35.05,32900.0,22.4216,22.428,22.4088,22.4216,32900.0
2009-07-01 11:15:00,35.05,35.07,34.96,34.98,71000.0,22.4216,22.4344,22.364,22.3768,71000.0
2009-07-01 11:20:00,34.97,35.0,34.96,34.99,35100.0,22.3704,22.3896,22.364,22.3832,35100.0
2009-07-01 11:25:00,34.98,35.01,34.95,34.96,38800.0,22.3768,22.396,22.3576,22.364,38800.0
2009-07-01 11:30:00,34.96,35.04,34.92,35.01,48800.0,22.364,22.4152,22.3384,22.396,48800.0
2009-07-01 11:35:00,35.02,35.13,35.02,35.12,57700.0,22.4024,22.4727,22.4024,22.4663,57700.0
2009-07-01 11:40:00,35.12,35.14,35.09,35.11,49200.0,22.4663,22.4791,22.4471,22.4599,49200.0
2009-07-01 11:45:00,35.11,35.17,35.11,35.16,53700.0,22.4599,22.4983,22.4599,22.4919,53700.0
2009-07-01 11:50:00,35.16,35.2,35.16,35.2,85300.0,22.4919,22.5175,22.4919,22.5175,85300.0
2009-07-01 11:55:00,35.19,35.22,35.16,35.16,66500.0,22.5111,22.5303,22.4919,22.4919,66500.0
2009-07-01 12:00:00,35.17,35.17,35.15,35.16,92100.0,22.4983,22.4983,22.4855,22.4919,92100.0
2009-07-01 12:05:00,35.16,35.16,35.14,35.15,109500.0,22.4919,22.4919,22.4791,22.4855,109500.0
2009-07-01 12:10:00,35.15,35.16,35.08,35.1,51900.0,22.4855,22.4919,22.4407,22.4535,51900.0
2009-07-01 12:15:00,35.1,35.11,35.08,35.09,37100.0,22.4535,22.4599,22.4407,22.4471,37100.0
2009-07-01 12:20:00,35.1,35.1,35.08,35.09,56300.0,22.4535,22.4535,22.4407,22.4471,56300.0
2009-07-01 12:25:00,35.09,35.11,35.05,35.05,46800.0,22.4471,22.4599,22.4216,22.4216,46800.0
2009-07-01 12:30:00,35.05,35.05,35.02,35.02,25200.0,22.4216,22.4216,22.4024,22.4024,25200.0
2009-07-01 12:35:00,35.02,35.02,34.97,34.97,32100.0,22.4024,22.4024,22.3704,22.3704,32100.0
2009-07-01 12:40:00,34.97,34.99,34.93,34.98,44100.0,22.3704,22.3832,22.3448,22.3768,44100.0
2009-07-01 12:45:00,34.99,35.09,34.98,35.09,85600.0,22.3832,22.4471,22.3768,22.4471,85600.0
2009-07-01 12:50:00,35.1,35.11,35.09,35.1,47800.0,22.4535,22.4599,22.4471,22.4535,47800.0
2009-07-01 12:55:00,35.1,35.1,35.05,35.06,54700.0,22.4535,22.4535,22.4216,22.428,54700.0
2009-07-01 13:00:00,35.05,35.07,35.02,35.05,30800.0,22.4216,22.4344,22.4024,22.4216,30800.0
2009-07-01 13:05:00,35.05,35.05,35.03,35.03,90900.0,22.4216,22.4216,22.4088,22.4088,90900.0
2009-07-01 13:10:00,35.03,35.04,35.02,35.02,25400.0,22.4088,22.4152,22.4024,22.4024,25400.0
2009-07-01 13:15:00,35.02,35.03,35.0,35.0,22400.0,22.4024,22.4088,22.3896,22.3896,22400.0
2009-07-01 13:20:00,35.01,35.08,35.0,35.05,39900.0,22.396,22.4407,22.3896,22.4216,39900.0
2009-07-01 13:25:00,35.04,35.08,35.01,35.07,42500.0,22.4152,22.4407,22.396,22.4344,42500.0
2009-07-01 13:30:00,35.08,35.14,35.07,35.13,36100.0,22.4407,22.4791,22.4344,22.4727,36100.0
2009-07-01 13:35:00,35.13,35.2,35.12,35.2,42500.0,22.4727,22.5175,22.4663,22.5175,42500.0
2009-07-01 13:40:00,35.19,35.22,35.16,35.22,55500.0,22.5111,22.5303,22.4919,22.5303,55500.0
2009-07-01 13:45:00,35.22,35.22,35.2,35.2,20800.0,22.5303,22.5303,22.5175,22.5175,20800.0
2009-07-01 13:50:00,35.2,35.21,35.17,35.19,54300.0,22.5175,22.5239,22.4983,22.5111,54300.0
2009-07-01 13:55:00,35.19,35.2,35.17,35.19,84200.0,22.5111,22.5175,22.4983,22.5111,84200.0
2009-07-01 14:00:00,35.18,35.18,35.1,35.11,74800.0,22.5047,22.5047,22.4535,22.4599,74800.0
2009-07-01 14:05:00,35.1,35.12,35.07,35.08,50800.0,22.4535,22.4663,22.4344,22.4407,50800.0
2009-07-01 14:10:00,35.08,35.08,35.04,35.07,40500.0,22.4407,22.4407,22.4152,22.4344,40500.0
2009-07-01 14:15:00,35.07,35.1,35.06,35.1,19600.0,22.4344,22.4535,22.428,22.4535,19600.0
2009-07-01 14:20:00,35.09,35.13,35.05,35.1,63400.0,22.4471,22.4727,22.4216,22.4535,63400.0
2009-07-01 14:25:00,35.1,35.12,35.09,35.09,34800.0,22.4535,22.4663,22.4471,22.4471,34800.0
2009-07-01 14:30:00,35.1,35.1,35.04,35.08,21200.0,22.4535,22.4535,22.4152,22.4407,21200.0
2009-07-01 14:35:00,35.08,35.12,35.08,35.1,31800.0,22.4407,22.4663,22.4407,22.4535,31800.0
2009-07-01 14:40:00,35.09,35.11,35.07,35.08,42400.0,22.4471,22.4599,22.4344,22.4407,42400.0
2009-07-01 14:45:00,35.08,35.1,35.08,35.1,22800.0,22.4407,22.4535,22.4407,22.4535,22800.0
2009-07-01 14:50:00,35.1,35.1,35.07,35.09,41500.0,22.4535,22.4535,22.4344,22.4471,41500.0
2009-07-01 14:55:00,35.08,35.09,35.06,35.06,33300.0,22.4407,22.4471,22.428,22.428,33300.0
2009-07-01 15:00:00,35.06,35.07,35.06,35.06,51500.0,22.428,22.4344,22.428,22.428,51500.0
2009-07-01 15:05:00,35.07,35.07,35.05,35.05,47900.0,22.4344,22.4344,22.4216,22.4216,47900.0
2009-07-01 15:10:00,35.05,35.06,35.0,35.03,73000.0,22.4216,22.428,22.3896,22.4088,73000.0
2009-07-01 15:15:00,35.03,35.04,35.0,35.01,75900.0,22.4088,22.4152,22.3896,22.396,75900.0
2009-07-01 15:20:00,35.02,35.08,35.01,35.07,148200.0,22.4024,22.4407,22.396,22.4344,148200.0
2009-07-01 15:25:00,35.07,35.07,34.97,34.98,88700.0,22.4344,22.4344,22.3704,22.3768,88700.0
2009-07-01 15:30:00,34.97,34.99,34.94,34.99,93400.0,22.3704,22.3832,22.3512,22.3832,93400.0
2009-07-01 15:35:00,34.99,35.04,34.95,35.01,127100.0,22.3832,22.4152,22.3576,22.396,127100.0
2009-07-01 15:40:00,35.01,35.04,34.93,34.99,137000.0,22.396,22.4152,22.3448,22.3832,137000.0
2009-07-01 15:45:00,34.99,35.0,34.95,34.95,51900.0,22.3832,22.3896,22.3576,22.3576,51900.0
2009-07-01 15:50:00,34.96,35.05,34.95,35.0,149100.0,22.364,22.4216,22.3576,22.3896,149100.0
2009-07-01 15:55:00,35.0,35.02,34.96,34.98,224700.0,22.3896,22.4024,22.364,22.3768,224700.0
2009-07-02 09:30:00,34.71,34.71,34.28,34.3,76500.0,22.2041,22.2041,21.929,21.9418,76500.0
2009-07-02 09:35:00,34.3,34.39,34.1,34.11,80400.0,21.9418,21.9994,21.8138,21.8202,80400.0
2009-07-02 09:40:00,34.11,34.21,34.09,34.18,42100.0,21.8202,21.8842,21.8074,21.865,42100.0
2009-07-02 09:45:00,34.18,34.22,34.15,34.18,37000.0,21.865,21.8906,21.8458,21.865,37000.0
2009-07-02 09:50:00,34.17,34.24,34.14,34.14,127100.0,21.8586,21.9034,21.8394,21.8394,127100.0
2009-07-02 09:55:00,34.14,34.21,34.1,34.2,46500.0,21.8394,21.8842,21.8138,21.8778,46500.0
2009-07-02 10:00:00,34.2,34.24,34.16,34.18,73700.0,21.8778,21.9034,21.8522,21.865,73700.0
2009-07-02 10:05:00,34.18,34.2,34.07,34.1,70400.0,21.865,21.8778,21.7946,21.8138,70400.0
2009-07-02 10:10:00,34.11,34.13,34.1,34.12,47600.0,21.8202,21.833,21.8138,21.8266,47600.0
2009-07-02 10:15:00,34.11,34.13,34.08,34.1,35900.0,21.8202,21.833,21.801,21.8138,35900.0
2009-07-02 10:20:00,34.09,34.13,34.08,34.12,82700.0,21.8074,21.833,21.801,21.8266,82700.0
2009-07-02 10:25:00,34.12,34.16,34.11,34.12,51600.0,21.8266,21.8522,21.8202,21.8266,51600.0
2009-07-02 10:30:00,34.12,34.13,34.06,34.08,66200.0,21.8266,21.833,21.7883,21.801,66200.0
2009-07-02 10:35:00,34.07,34.09,34.06,34.06,63800.0,21.7946,21.8074,21.7883,21.7883,63800.0
2009-07-02 10:40:00,34.07,34.11,34.06,34.11,37400.0,21.7946,21.8202,21.7883,21.8202,37400.0
2009-07-02 10:45:00,34.11,34.13,34.04,34.07,44600.0,21.8202,21.833,21.7755,21.7946,44600.0
2009-07-02 10:50:00,34.07,34.16,34.05,34.16,28400.0,21.7946,21.8522,21.7819,21.8522,28400.0
2009-07-02 10:55:00,34.16,34.19,34.09,34.1,43900.0,21.8522,21.8714,21.8074,21.8138,43900.0
2009-07-02 11:00:00,34.09,34.11,34.06,34.09,39300.0,21.8074,21.8202,21.7883,21.8074,39300.0
2009-07-02 11:05:00,34.08,34.09,34.07,34.09,39500.0,21.801,21.8074,21.7946,21.8074,39500.0
2009-07-02 11:10:00,34.09,34.09,34.08,34.09,25300.0,21.8074,21.8074,21.801,21.8074,25300.0
2009-07-02 11:15:00,34.08,34.09,34.03,34.07,58200.0,21.801,21.8074,21.7691,21.7946,58200.0
2009-07-02 11:20:00,34.06,34.09,34.03,34.08,41900.0,21.7883,21.8074,21.7691,21.801,41900.0
2009-07-02 11:25:00,34.08,34.11,34.06,34.06,36600.0,21.801,21.8202,21.7883,21.7883,36600.0
2009-07-02 11:30:00,34.06,34.07,34.01,34.02,45800.0,21.7883,21.7946,21.7563,21.7627,45800.0
2009-07-02 11:35:00,34.01,34.05,34.0,34.05,43500.0,21.7563,21.7819,21.7499,21.7819,43500.0
2009-07-02 11:40:00,34.05,34.05,33.97,33.98,33500.0,21.7819,21.7819,21.7307,21.7371,33500.0
2009-07-02 11:45:00,33.99,34.01,33.93,34.01,43500.0,21.7435,21.7563,21.7051,21.7563,43500.0
2009-07-02 11:50:00,34.01,34.01,33.98,33.99,36500.0,21.7563,21.7563,21.7371,21.7435,36500.0
2009-07-02 11:55:00,33.99,33.99,33.91,33.94,179700.0,21.7435,21.7435,21.6923,21.7115,179700.0
2009-07-02 12:00:00,33.94,34.01,33.93,33.99,79100.0,21.7115,21.7563,21.7051,21.7435,79100.0
2009-07-02 12:05:00,33.99,34.0,33.98,33.99,23300.0,21.7435,21.7499,21.7371,21.7435,23300.0
2009-07-02 12:10:00,33.99,34.01,33.99,34.01,32600.0,21.7435,21.7563,21.7435,21.7563,32600.0
2009-07-02 12:15:00,34.01,34.03,34.01,34.02,32700.0,21.7563,21.7691,21.7563,21.7627,32700.0
2009-07-02 12:20:00,34.02,34.04,34.02,34.03,23400.0,21.7627,21.7755,21.7627,21.7691,23400.0
2009-07-02 12:25:00,34.03,34.04,34.02,34.03,11700.0,21.7691,21.7755,21.7627,21.7691,11700.0
2009-07-02 12:30:00,34.03,34.03,34.02,34.02,36200.0,21.7691,21.7691,21.7627,21.7627,36200.0
2009-07-02 12:35:00,34.03,34.07,34.02,34.07,28400.0,21.7691,21.7946,21.7627,21.7946,28400.0
2009-07-02 12:40:00,34.07,34.09,34.06,34.07,24600.0,21.7946,21.8074,21.7883,21.7946,24600.0
2009-07-02 12:45:00,34.08,34.14,34.08,34.14,32400.0,21.801,21.8394,21.801,21.8394,32400.0
2009-07-02 12:50:00,34.14,34.15,34.11,34.15,20100.0,21.8394,21.8458,21.8202,21.8458,20100.0
2009-07-02 12:55:00,34.15,34.15,34.14,34.14,11800.0,21.8458,21.8458,21.8394,21.8394,11800.0
2009-07-02 13:00:00,34.14,34.18,34.11,34.12,50000.0,21.8394,21.865,21.8202,21.8266,50000.0
2009-07-02 13:05:00,34.12,34.12,34.11,34.12,4800.0,21.8266,21.8266,21.8202,21.8266,4800.0
2009-07-02 13:10:00,34.11,34.15,34.11,34.13,90000.0,21.8202,21.8458,21.8202,21.833,90000.0
2009-07-02 13:15:00,34.13,34.14,34.13,34.13,15400.0,21.833,21.8394,21.833,21.833,15400.0
2009-07-02 13:20:00,34.13,34.13,34.07,34.08,52700.0,21.833,21.833,21.7946,21.801,52700.0
2009-07-02 13:25:00,34.07,34.11,34.05,34.06,37600.0,21.7946,21.8202,21.7819,21.7883,37600.0
2009-07-02 13:30:00,34.06,34.07,34.03,34.04,36900.0,21.7883,21.7946,21.7691,21.7755,36900.0
2009-07-02 13:35:00,34.04,34.1,34.02,34.1,24500.0,21.7755,21.8138,21.7627,21.8138,24500.0
2009-07-02 13:40:00,34.11,34.15,34.11,34.12,39900.0,21.8202,21.8458,21.8202,21.8266,39900.0
2009-07-02 13:45:00,34.12,34.12,34.08,34.12,25000.0,21.8266,21.8266,21.801,21.8266,25000.0
2009-07-02 13:50:00,34.12,34.12,34.02,34.05,64100.0,21.8266,21.8266,21.7627,21.7819,64100.0
2009-07-02 13:55:00,34.05,34.11,34.03,34.1,22700.0,21.7819,21.8202,21.7691,21.8138,22700.0
2009-07-02 14:00:00,34.1,34.15,34.1,34.15,24700.0,21.8138,21.8458,21.8138,21.8458,24700.0
2009-07-02 14:05:00,34.15,34.17,34.14,34.16,33600.0,21.8458,21.8586,21.8394,21.8522,33600.0
2009-07-02 14:10:00,34.17,34.21,34.15,34.19,42300.0,21.8586,21.8842,21.8458,21.8714,42300.0
2009-07-02 14:15:00,34.18,34.19,34.14,34.15,26300.0,21.865,21.8714,21.8394,21.8458,26300.0
2009-07-02 14:20:00,34.15,34.19,34.15,34.18,16500.0,21.8458,21.8714,21.8458,21.865,16500.0
2009-07-02 14:25:00,34.19,34.19,34.17,34.17,27100.0,21.8714,21.8714,21.8586,21.8586,27100.0
2009-07-02 14:30:00,34.17,34.17,34.12,34.16,28400.0,21.8586,21.8586,21.8266,21.8522,28400.0
2009-07-02 14:35:00,34.16,34.22,34.15,34.19,36300.0,21.8522,21.8906,21.8458,21.8714,36300.0
2009-07-02 14:40:00,34.18,34.19,34.18,34.19,13700.0,21.865,21.8714,21.865,21.8714,13700.0
2009-07-02 14:45:00,34.18,34.2,34.15,34.15,38500.0,21.865,21.8778,21.8458,21.8458,38500.0
2009-07-02 14:50:00,34.16,34.19,34.15,34.19,28000.0,21.8522,21.8714,21.8458,21.8714,28000.0
2009-07-02 14:55:00,34.19,34.21,34.19,34.19,19300.0,21.8714,21.8842,21.8714,21.8714,19300.0
2009-07-02 15:00:00,34.21,34.22,34.2,34.22,19800.0,21.8842,21.8906,21.8778,21.8906,19800.0
2009-07-02 15:05:00,34.22,34.23,34.21,34.22,26200.0,21.8906,21.897,21.8842,21.8906,26200.0
2009-07-02 15:10:00,34.22,34.25,34.22,34.23,74100.0,21.8906,21.9098,21.8906,21.897,74100.0
2009-07-02 15:15:00,34.23,34.24,34.17,34.17,58200.0,21.897,21.9034,21.8586,21.8586,58200.0
2009-07-02 15:20:00,34.16,34.17,34.04,34.07,111000.0,21.8522,21.8586,21.7755,21.7946,111000.0
2009-07-02 15:25:00,34.07,34.11,34.03,34.06,102200.0,21.7946,21.8202,21.7691,21.7883,102200.0
2009-07-02 15:30:00,34.07,34.08,33.99,34.04,115700.0,21.7946,21.801,21.7435,21.7755,115700.0
2009-07-02 15:35:00,34.04,34.13,34.03,34.12,87900.0,21.7755,21.833,21.7691,21.8266,87900.0
2009-07-02 15:40:00,34.12,34.17,34.07,34.13,103800.0,21.8266,21.8586,21.7946,21.833,103800.0
2009-07-02 15:45:00,34.13,34.22,34.1,34.2,139400.0,21.833,21.8906,21.8138,21.8778,139400.0
2009-07-02 15:50:00,34.2,34.2,34.1,34.19,130200.0,21.8778,21.8778,21.8138,21.8714,130200.0
2009-07-02 15:55:00,34.19,34.21,33.98,34.0,264400.0,21.8714,21.8842,21.7371,21.7499,264400.0
2009-07-06 09:30:00,33.68,33.79,33.6,33.71,113500.0,21.5452,21.6155,21.494,21.5644,113500.0
2009-07-06 09:35:00,33.74,33.97,33.72,33.8,91500.0,21.5835,21.7307,21.5708,21.6219,91500.0
2009-07-06 09:40:00,33.81,33.81,33.64,33.65,76600.0,21.6283,21.6283,21.5196,21.526,76600.0
2009-07-06 09:45:00,33.64,33.72,33.6,33.72,74400.0,21.5196,21.5708,21.494,21.5708,74400.0
2009-07-06 09:50:00,33.71,33.76,33.65,33.67,92300.0,21.5644,21.5963,21.526,21.5388,92300.0
2009-07-06 09:55:00,33.67,33.71,33.6,33.65,119500.0,21.5388,21.5644,21.494,21.526,119500.0
2009-07-06 10:00:00,33.65,33.72,33.57,33.6,127000.0,21.526,21.5708,21.4748,21.494,127000.0
2009-07-06 10:05:00,33.59,33.61,33.54,33.55,77200.0,21.4876,21.5004,21.4556,21.462,77200.0
2009-07-06 10:10:00,33.55,33.57,33.44,33.49,120800.0,21.462,21.4748,21.3916,21.4236,120800.0
2009-07-06 10:15:00,33.49,33.52,33.4,33.41,98900.0,21.4236,21.4428,21.366,21.3724,98900.0
2009-07-06 10:20:00,33.41,33.42,33.34,33.38,184300.0,21.3724,21.3788,21.3277,21.3533,184300.0
2009-07-06 10:25:00,33.38,33.39,33.35,33.36,91800.0,21.3533,21.3597,21.3341,21.3405,91800.0
2009-07-06 10:30:00,33.35,33.36,33.27,33.29,160500.0,21.3341,21.3405,21.2829,21.2957,160500.0
2009-07-06 10:35:00,33.29,33.39,33.27,33.33,84200.0,21.2957,21.3597,21.2829,21.3213,84200.0
2009-07-06 10:40:00,33.33,33.35,33.26,33.33,91400.0,21.3213,21.3341,21.2765,21.3213,91400.0
2009-07-06 10:45:00,33.33,33.41,33.33,33.4,39300.0,21.3213,21.3724,21.3213,21.366,39300.0
2009-07-06 10:50:00,33.4,33.42,33.36,33.4,96700.0,21.366,21.3788,21.3405,21.366,96700.0
2009-07-06 10:55:00,33.41,33.43,33.38,33.4,59300.0,21.3724,21.3852,21.3533,21.366,59300.0
2009-07-06 11:00:00,33.4,33.45,33.39,33.43,57300.0,21.366,21.398,21.3597,21.3852,57300.0
2009-07-06 11:05:00,33.43,33.52,33.43,33.5,62500.0,21.3852,21.4428,21.3852,21.43,62500.0
2009-07-06 11:10:00,33.5,33.57,33.46,33.56,89700.0,21.43,21.4748,21.4044,21.4684,89700.0
2009-07-06 11:15:00,33.57,33.57,33.55,33.56,67400.0,21.4748,21.4748,21.462,21.4684,67400.0
2009-07-06 11:20:00,33.57,33.64,33.55,33.63,86100.0,21.4748,21.5196,21.462,21.5132,86100.0
2009-07-06 11:25:00,33.63,33.65,33.56,33.56,46000.0,21.5132,21.526,21.4684,21.4684,46000.0
2009-07-06 11:30:00,33.56,33.59,33.55,33.58,40000.0,21.4684,21.4876,21.462,21.4812,40000.0
2009-07-06 11:35:00,33.58,33.6,33.57,33.57,31000.0,21.4812,21.494,21.4748,21.4748,31000.0
2009-07-06 11:40:00,33.57,33.57,33.5,33.53,43300.0,21.4748,21.4748,21.43,21.4492,43300.0
2009-07-06 11:45:00,33.52,33.55,33.48,33.54,43300.0,21.4428,21.462,21.4172,21.4556,43300.0
2009-07-06 11:50:00,33.54,33.59,33.5,33.5,49600.0,21.4556,21.4876,21.43,21.43,49600.0
2009-07-06 11:55:00,33.5,33.52,33.45,33.47,46400.0,21.43,21.4428,21.398,21.4108,46400.0
2009-07-06 12:00:00,33.47,33.47,33.44,33.44,51800.0,21.4108,21.4108,21.3916,21.3916,51800.0
2009-07-06 12:05:00,33.44,33.45,33.44,33.44,20700.0,21.3916,21.398,21.3916,21.3916,20700.0
2009-07-06 12:10:00,33.45,33.48,33.44,33.47,49800.0,21.398,21.4172,21.3916,21.4108,49800.0
2009-07-06 12:15:00,33.47,33.48,33.47,33.48,33000.0,21.4108,21.4172,21.4108,21.4172,33000.0
2009-07-06 12:20:00,33.47,33.51,33.47,33.48,37700.0,21.4108,21.4364,21.4108,21.4172,37700.0
2009-07-06 12:25:00,33.48,33.49,33.44,33.44,35400.0,21.4172,21.4236,21.3916,21.3916,35400.0
2009-07-06 12:30:00,33.44,33.44,33.4,33.42,46300.0,21.3916,21.3916,21.366,21.3788,46300.0
2009-07-06 12:35:00,33.42,33.43,33.41,33.41,24800.0,21.3788,21.3852,21.3724,21.3724,24800.0
2009-07-06 12:40:00,33.41,33.42,33.39,33.4,56000.0,21.3724,21.3788,21.3597,21.366,56000.0
2009-07-06 12:45:00,33.4,33.41,33.4,33.41,29000.0,21.366,21.3724,21.366,21.3724,29000.0
2009-07-06 12:50:00,33.41,33.45,33.4,33.44,51300.0,21.3724,21.398,21.366,21.3916,51300.0
2009-07-06 12:55:00,33.45,33.5,33.44,33.48,51300.0,21.398,21.43,21.3916,21.4172,51300.0
2009-07-06 13:00:00,33.48,33.49,33.46,33.47,52100.0,21.4172,21.4236,21.4044,21.4108,52100.0
2009-07-06 13:05:00,33.47,33.49,33.46,33.47,62400.0,21.4108,21.4236,21.4044,21.4108,62400.0
2009-07-06 13:10:00,33.48,33.48,33.45,33.47,56200.0,21.4172,21.4172,21.398,21.4108,56200.0
2009-07-06 13:15:00,33.48,33.57,33.47,33.53,80900.0,21.4172,21.4748,21.4108,21.4492,80900.0
2009-07-06 13:20:00,33.53,33.57,33.52,33.55,50300.0,21.4492,21.4748,21.4428,21.462,50300.0
2009-07-06 13:25:00,33.55,33.57,33.54,33.54,57100.0,21.462,21.4748,21.4556,21.4556,57100.0
2009-07-06 13:30:00,33.54,33.54,33.5,33.51,37800.0,21.4556,21.4556,21.43,21.4364,37800.0
2009-07-06 13:35:00,33.5,33.52,33.5,33.52,41900.0,21.43,21.4428,21.43,21.4428,41900.0
2009-07-06 13:40:00,33.52,33.52,33.51,33.52,24600.0,21.4428,21.4428,21.4364,21.4428,24600.0
2009-07-06 13:45:00,33.51,33.52,33.5,33.5,47300.0,21.4364,21.4428,21.43,21.43,47300.0
2009-07-06 13:50:00,33.5,33.51,33.5,33.51,33200.0,21.43,21.4364,21.43,21.4364,33200.0
2009-07-06 13:55:00,33.5,33.51,33.49,33.5,37700.0,21.43,21.4364,21.4236,21.43,37700.0
2009-07-06 14:00:00,33.51,33.51,33.5,33.5,40300.0,21.4364,21.4364,21.43,21.43,40300.0
2009-07-06 14:05:00,33.5,33.51,33.48,33.49,45500.0,21.43,21.4364,21.4172,21.4236,45500.0
2009-07-06 14:10:00,33.48,33.48,33.46,33.47,59500.0,21.4172,21.4172,21.4044,21.4108,59500.0
2009-07-06 14:15:00,33.46,33.47,33.42,33.42,111000.0,21.4044,21.4108,21.3788,21.3788,111000.0
2009-07-06 14:20:00,33.41,33.41,33.39,33.4,76300.0,21.3724,21.3724,21.3597,21.366,76300.0
2009-07-06 14:25:00,33.39,33.4,33.39,33.39,24900.0,21.3597,21.366,21.3597,21.3597,24900.0
2009-07-06 14:30:00,33.39,33.45,33.38,33.43,115300.0,21.3597,21.398,21.3533,21.3852,115300.0
2009-07-06 14:35:00,33.44,33.44,33.4,33.4,36300.0,21.3916,21.3916,21.366,21.366,36300.0
2009-07-06 14:40:00,33.4,33.41,33.37,33.37,47900.0,21.366,21.3724,21.3469,21.3469,47900.0
2009-07-06 14:45:00,33.37,33.43,33.37,33.43,69000.0,21.3469,21.3852,21.3469,21.3852,69000.0
2009-07-06 14:50:00,33.43,33.44,33.38,33.41,72300.0,21.3852,21.3916,21.3533,21.3724,72300.0
2009-07-06 14:55:00,33.4,33.45,33.4,33.43,79200.0,21.366,21.398,21.366,21.3852,79200.0
2009-07-06 15:00:00,33.43,33.53,33.42,33.53,93000.0,21.3852,21.4492,21.3788,21.4492,93000.0
2009-07-06 15:05:00,33.53,33.53,33.5,33.5,63600.0,21.4492,21.4492,21.43,21.43,63600.0
2009-07-06 15:10:00,33.5,33.56,33.49,33.56,180600.0,21.43,21.4684,21.4236,21.4684,180600.0
2009-07-06 15:15:00,33.55,33.56,33.54,33.55,88200.0,21.462,21.4684,21.4556,21.462,88200.0
2009-07-06 15:20:00,33.55,33.56,33.51,33.51,62800.0,21.462,21.4684,21.4364,21.4364,62800.0
2009-07-06 15:25:00,33.51,33.52,33.49,33.49,84400.0,21.4364,21.4428,21.4236,21.4236,84400.0
2009-07-06 15:30:00,33.49,33.49,33.43,33.44,124400.0,21.4236,21.4236,21.3852,21.3916,124400.0
2009-07-06 15:35:00,33.44,33.52,33.43,33.49,114500.0,21.3916,21.4428,21.3852,21.4236,114500.0
2009-07-06 15:40:00,33.49,33.55,33.48,33.53,133000.0,21.4236,21.462,21.4172,21.4492,133000.0
2009-07-06 15:45:00,33.54,33.66,33.53,33.57,179300.0,21.4556,21.5324,21.4492,21.4748,179300.0
2009-07-06 15:50:00,33.58,33.59,33.56,33.59,161300.0,21.4812,21.4876,21.4684,21.4876,161300.0
2009-07-06 15:55:00,33.58,33.6,33.55,33.57,307400.0,21.4812,21.494,21.462,21.4748,307400.0
2009-07-07 09:30:00,33.56,33.72,33.3,33.4,93200.0,21.4684,21.5708,21.3021,21.366,93200.0
2009-07-07 09:35:00,33.38,33.59,33.38,33.56,80000.0,21.3533,21.4876,21.3533,21.4684,80000.0
2009-07-07 09:40:00,33.56,33.72,33.54,33.71,232700.0,21.4684,21.5708,21.4556,21.5644,232700.0
2009-07-07 09:45:00,33.7,33.73,33.66,33.67,97600.0,21.558,21.5772,21.5324,21.5388,97600.0
2009-07-07 09:50:00,33.66,33.75,33.66,33.73,86100.0,21.5324,21.5899,21.5324,21.5772,86100.0
2009-07-07 09:55:00,33.74,33.8,33.72,33.74,79000.0,21.5835,21.6219,21.5708,21.5835,79000.0
2009-07-07 10:00:00,33.73,33.74,33.65,33.65,106200.0,21.5772,21.5835,21.526,21.526,106200.0
2009-07-07 10:05:00,33.65,33.75,33.64,33.66,90300.0,21.526,21.5899,21.5196,21.5324,90300.0
2009-07-07 10:10:00,33.67,33.74,33.62,33.73,136100.0,21.5388,21.5835,21.5068,21.5772,136100.0
2009-07-07 10:15:00,33.72,33.76,33.71,33.74,83500.0,21.5708,21.5963,21.5644,21.5835,83500.0
2009-07-07 10:20:00,33.74,33.82,33.73,33.81,69100.0,21.5835,21.6347,21.5772,21.6283,69100.0
2009-07-07 10:25:00,33.81,33.88,33.8,33.87,45800.0,21.6283,21.6731,21.6219,21.6667,45800.0
2009-07-07 10:30:00,33.88,33.88,33.78,33.83,50200.0,21.6731,21.6731,21.6091,21.6411,50200.0
2009-07-07 10:35:00,33.83,33.84,33.75,33.75,155600.0,21.6411,21.6475,21.5899,21.5899,155600.0
2009-07-07 10:40:00,33.75,33.77,33.75,33.76,51400.0,21.5899,21.6027,21.5899,21.5963,51400.0
2009-07-07 10:45:00,33.76,33.77,33.75,33.76,142400.0,21.5963,21.6027,21.5899,21.5963,142400.0
2009-07-07 10:50:00,33.76,33.77,33.74,33.76,149400.0,21.5963,21.6027,21.5835,21.5963,149400.0
2009-07-07 10:55:00,33.76,33.76,33.71,33.75,57100.0,21.5963,21.5963,21.5644,21.5899,57100.0
2009-07-07 11:00:00,33.75,33.76,33.73,33.75,34400.0,21.5899,21.5963,21.5772,21.5899,34400.0
2009-07-07 11:05:00,33.76,33.77,33.73,33.74,81800.0,21.5963,21.6027,21.5772,21.5835,81800.0
2009-07-07 11:10:00,33.74,33.75,33.73,33.75,26300.0,21.5835,21.5899,21.5772,21.5899,26300.0
2009-07-07 11:15:00,33.74,33.76,33.74,33.74,26200.0,21.5835,21.5963,21.5835,21.5835,26200.0
2009-07-07 11:20:00,33.75,33.75,33.74,33.75,14800.0,21.5899,21.5899,21.5835,21.5899,14800.0
2009-07-07 11:25:00,33.75,33.75,33.71,33.72,45300.0,21.5899,21.5899,21.5644,21.5708,45300.0
2009-07-07 11:30:00,33.71,33.76,33.71,33.76,44000.0,21.5644,21.5963,21.5644,21.5963,44000.0
2009-07-07 11:35:00,33.76,33.8,33.74,33.74,49800.0,21.5963,21.6219,21.5835,21.5835,49800.0
2009-07-07 11:40:00,33.75,33.76,33.7,33.72,38100.0,21.5899,21.5963,21.558,21.5708,38100.0
2009-07-07 11:45:00,33.71,33.72,33.71,33.72,22800.0,21.5644,21.5708,21.5644,21.5708,22800.0
2009-07-07 11:50:00,33.72,33.75,33.71,33.74,26300.0,21.5708,21.5899,21.5644,21.5835,26300.0
2009-07-07 11:55:00,33.75,33.77,33.72,33.73,43500.0,21.5899,21.6027,21.5708,21.5772,43500.0
2009-07-07 12:00:00,33.72,33.73,33.71,33.71,31000.0,21.5708,21.5772,21.5644,21.5644,31000.0
2009-07-07 12:05:00,33.71,33.72,33.7,33.72,34000.0,21.5644,21.5708,21.558,21.5708,34000.0
2009-07-07 12:10:00,33.72,33.72,33.71,33.71,11700.0,21.5708,21.5708,21.5644,21.5644,11700.0
2009-07-07 12:15:00,33.71,33.72,33.71,33.72,24500.0,21.5644,21.5708,21.5644,21.5708,24500.0
2009-07-07 12:20:00,33.72,33.72,33.66,33.67,97200.0,21.5708,21.5708,21.5324,21.5388,97200.0
2009-07-07 12:25:00,33.66,33.67,33.63,33.67,50800.0,21.5324,21.5388,21.5132,21.5388,50800.0
2009-07-07 12:30:00,33.67,33.67,33.66,33.67,35300.0,21.5388,21.5388,21.5324,21.5388,35300.0
2009-07-07 12:35:00,33.67,33.67,33.62,33.62,37500.0,21.5388,21.5388,21.5068,21.5068,37500.0
2009-07-07 12:40:00,33.62,33.67,33.61,33.67,45900.0,21.5068,21.5388,21.5004,21.5388,45900.0
2009-07-07 12:45:00,33.67,33.69,33.66,33.69,19400.0,21.5388,21.5516,21.5324,21.5516,19400.0
2009-07-07 12:50:00,33.69,33.7,33.68,33.7,17700.0,21.5516,21.558,21.5452,21.558,17700.0
2009-07-07 12:55:00,33.7,33.7,33.69,33.69,25100.0,21.558,21.558,21.5516,21.5516,25100.0
2009-07-07 13:00:00,33.69,33.7,33.67,33.67,30700.0,21.5516,21.558,21.5388,21.5388,30700.0
2009-07-07 13:05:00,33.67,33.7,33.62,33.69,68300.0,21.5388,21.558,21.5068,21.5516,68300.0
2009-07-07 13:10:00,33.7,33.75,33.68,33.72,54200.0,21.558,21.5899,21.5452,21.5708,54200.0
2009-07-07 13:15:00,33.72,33.74,33.66,33.67,19900.0,21.5708,21.5835,21.5324,21.5388,19900.0
2009-07-07 13:20:00,33.67,33.69,33.62,33.63,42200.0,21.5388,21.5516,21.5068,21.5132,42200.0
2009-07-07 13:25:00,33.63,33.67,33.62,33.66,17800.0,21.5132,21.5388,21.5068,21.5324,17800.0
2009-07-07 13:30:00,33.66,33.7,33.64,33.66,45100.0,21.5324,21.558,21.5196,21.5324,45100.0
2009-07-07 13:35:00,33.66,33.66,33.62,33.65,30100.0,21.5324,21.5324,21.5068,21.526,30100.0
2009-07-07 13:40:00,33.65,33.66,33.63,33.64,49300.0,21.526,21.5324,21.5132,21.5196,49300.0
2009-07-07 13:45:00,33.65,33.66,33.6,33.61,29200.0,21.526,21.5324,21.494,21.5004,29200.0
2009-07-07 13:50:00,33.61,33.61,33.59,33.6,26100.0,21.5004,21.5004,21.4876,21.494,26100.0
2009-07-07 13:55:00,33.6,33.61,33.59,33.61,26700.0,21.494,21.5004,21.4876,21.5004,26700.0
2009-07-07 14:00:00,33.61,33.61,33.6,33.61,17900.0,21.5004,21.5004,21.494,21.5004,17900.0
2009-07-07 14:05:00,33.6,33.61,33.55,33.56,57000.0,21.494,21.5004,21.462,21.4684,57000.0
2009-07-07 14:10:00,33.56,33.58,33.54,33.56,69600.0,21.4684,21.4812,21.4556,21.4684,69600.0
2009-07-07 14:15:00,33.56,33.56,33.52,33.52,140200.0,21.4684,21.4684,21.4428,21.4428,140200.0
2009-07-07 14:20:00,33.53,33.62,33.53,33.62,68200.0,21.4492,21.5068,21.4492,21.5068,68200.0
2009-07-07 14:25:00,33.62,33.64,33.59,33.64,53500.0,21.5068,21.5196,21.4876,21.5196,53500.0
2009-07-07 14:30:00,33.63,33.63,33.54,33.57,91400.0,21.5132,21.5132,21.4556,21.4748,91400.0
2009-07-07 14:35:00,33.57,33.61,33.56,33.61,63100.0,21.4748,21.5004,21.4684,21.5004,63100.0
2009-07-07 14:40:00,33.6,33.63,33.59,33.62,66200.0,21.494,21.5132,21.4876,21.5068,66200.0
2009-07-07 14:45:00,33.63,33.63,33.53,33.54,46900.0,21.5132,21.5132,21.4492,21.4556,46900.0
2009-07-07 14:50:00,33.53,33.54,33.41,33.47,121800.0,21.4492,21.4556,21.3724,21.4108,121800.0
2009-07-07 14:55:00,33.47,33.51,33.46,33.49,65400.0,21.4108,21.4364,21.4044,21.4236,65400.0
2009-07-07 15:00:00,33.5,33.52,33.47,33.48,114800.0,21.43,21.4428,21.4108,21.4172,114800.0
2009-07-07 15:05:00,33.47,33.49,33.42,33.45,91200.0,21.4108,21.4236,21.3788,21.398,91200.0
2009-07-07 15:10:00,33.44,33.47,33.43,33.44,56500.0,21.3916,21.4108,21.3852,21.3916,56500.0
2009-07-07 15:15:00,33.44,33.46,33.4,33.46,50300.0,21.3916,21.4044,21.366,21.4044,50300.0
2009-07-07 15:20:00,33.46,33.46,33.39,33.4,66900.0,21.4044,21.4044,21.3597,21.366,66900.0
2009-07-07 15:25:00,33.39,33.49,33.39,33.44,102500.0,21.3597,21.4236,21.3597,21.3916,102500.0
2009-07-07 15:30:00,33.43,33.52,33.43,33.51,107400.0,21.3852,21.4428,21.3852,21.4364,107400.0
2009-07-07 15:35:00,33.51,33.54,33.51,33.52,76100.0,21.4364,21.4556,21.4364,21.4428,76100.0
2009-07-07 15:40:00,33.53,33.56,33.52,33.52,117100.0,21.4492,21.4684,21.4428,21.4428,117100.0
2009-07-07 15:45:00,33.53,33.57,33.45,33.46,119400.0,21.4492,21.4748,21.398,21.4044,119400.0
2009-07-07 15:50:00,33.45,33.49,33.45,33.47,250200.0,21.398,21.4236,21.398,21.4108,250200.0
2009-07-07 15:55:00,33.48,33.5,33.44,33.47,243200.0,21.4172,21.43,21.3916,21.4108,243200.0
2009-07-08 09:30:00,33.04,33.93,33.04,33.76,187100.0,21.1358,21.7051,21.1358,21.5963,187100.0
2009-07-08 09:35:00,33.86,33.86,33.51,33.63,76200.0,21.6603,21.6603,21.4364,21.5132,76200.0
2009-07-08 09:40:00,33.63,33.68,33.56,33.68,47700.0,21.5132,21.5452,21.4684,21.5452,47700.0
2009-07-08 09:45:00,33.69,33.72,33.65,33.7,73500.0,21.5516,21.5708,21.526,21.558,73500.0
2009-07-08 09:50:00,33.7,33.74,33.59,33.59,76500.0,21.558,21.5835,21.4876,21.4876,76500.0
2009-07-08 09:55:00,33.59,33.6,33.5,33.51,92100.0,21.4876,21.494,21.43,21.4364,92100.0
2009-07-08 10:00:00,33.51,33.62,33.47,33.56,150500.0,21.4364,21.5068,21.4108,21.4684,150500.0
2009-07-08 10:05:00,33.56,33.64,33.54,33.55,79500.0,21.4684,21.5196,21.4556,21.462,79500.0
2009-07-08 10:10:00,33.56,33.6,33.48,33.51,42400.0,21.4684,21.494,21.4172,21.4364,42400.0
2009-07-08 10:15:00,33.51,33.51,33.43,33.45,51800.0,21.4364,21.4364,21.3852,21.398,51800.0
2009-07-08 10:20:00,33.45,33.52,33.42,33.42,65600.0,21.398,21.4428,21.3788,21.3788,65600.0
2009-07-08 10:25:00,33.43,33.44,33.37,33.43,87900.0,21.3852,21.3916,21.3469,21.3852,87900.0
2009-07-08 10:30:00,33.43,33.47,33.37,33.45,69600.0,21.3852,21.4108,21.3469,21.398,69600.0
2009-07-08 10:35:00,33.44,33.46,33.38,33.46,56300.0,21.3916,21.4044,21.3533,21.4044,56300.0
2009-07-08 10:40:00,33.45,33.46,33.43,33.46,39700.0,21.398,21.4044,21.3852,21.4044,39700.0
2009-07-08 10:45:00,33.46,33.49,33.45,33.47,43600.0,21.4044,21.4236,21.398,21.4108,43600.0
2009-07-08 10:50:00,33.47,33.48,33.4,33.41,62400.0,21.4108,21.4172,21.366,21.3724,62400.0
2009-07-08 10:55:00,33.41,33.41,33.38,33.4,36700.0,21.3724,21.3724,21.3533,21.366,36700.0
2009-07-08 11:00:00,33.39,33.46,33.38,33.45,64900.0,21.3597,21.4044,21.3533,21.398,64900.0
2009-07-08 11:05:00,33.45,33.49,33.39,33.4,65300.0,21.398,21.4236,21.3597,21.366,65300.0
2009-07-08 11:10:00,33.4,33.43,33.37,33.41,54400.0,21.366,21.3852,21.3469,21.3724,54400.0
2009-07-08 11:15:00,33.41,33.42,33.3,33.34,66600.0,21.3724,21.3788,21.3021,21.3277,66600.0
2009-07-08 11:20:00,33.33,33.34,33.25,33.3,57200.0,21.3213,21.3277,21.2701,21.3021,57200.0
2009-07-08 11:25:00,33.31,33.35,33.29,33.3,39100.0,21.3085,21.3341,21.2957,21.3021,39100.0
2009-07-08 11:30:00,33.31,33.37,33.29,33.31,50600.0,21.3085,21.3469,21.2957,21.3085,50600.0
2009-07-08 11:35:00,33.31,33.39,33.31,33.37,28500.0,21.3085,21.3597,21.3085,21.3469,28500.0
2009-07-08 11:40:00,33.37,33.42,33.37,33.42,162900.0,21.3469,21.3788,21.3469,21.3788,162900.0
2009-07-08 11:45:00,33.41,33.51,33.41,33.51,71900.0,21.3724,21.4364,21.3724,21.4364,71900.0
2009-07-08 11:50:00,33.5,33.53,33.41,33.42,52100.0,21.43,21.4492,21.3724,21.3788,52100.0
2009-07-08 11:55:00,33.42,33.44,33.38,33.42,38000.0,21.3788,21.3916,21.3533,21.3788,38000.0
2009-07-08 12:00:00,33.42,33.44,33.41,33.44,17600.0,21.3788,21.3916,21.3724,21.3916,17600.0
2009-07-08 12:05:00,33.45,33.49,33.44,33.49,15800.0,21.398,21.4236,21.3916,21.4236,15800.0
2009-07-08 12:10:00,33.49,33.51,33.48,33.5,28100.0,21.4236,21.4364,21.4172,21.43,28100.0
2009-07-08 12:15:00,33.49,33.5,33.44,33.44,33300.0,21.4236,21.43,21.3916,21.3916,33300.0
2009-07-08 12:20:00,33.44,33.47,33.36,33.42,70300.0,21.3916,21.4108,21.3405,21.3788,70300.0
2009-07-08 12:25:00,33.42,33.43,33.4,33.41,24500.0,21.3788,21.3852,21.366,21.3724,24500.0
2009-07-08 12:30:00,33.42,33.45,33.41,33.45,20100.0,21.3788,21.398,21.3724,21.398,20100.0
2009-07-08 12:35:00,33.44,33.45,33.4,33.41,19100.0,21.3916,21.398,21.366,21.3724,19100.0
2009-07-08 12:40:00,33.4,33.44,33.4,33.44,21300.0,21.366,21.3916,21.366,21.3916,21300.0
2009-07-08 12:45:00,33.44,33.45,33.43,33.45,30700.0,21.3916,21.398,21.3852,21.398,30700.0
2009-07-08 12:50:00,33.44,33.49,33.44,33.49,67500.0,21.3916,21.4236,21.3916,21.4236,67500.0
2009-07-08 12:55:00,33.49,33.51,33.46,33.5,73500.0,21.4236,21.4364,21.4044,21.43,73500.0
2009-07-08 13:00:00,33.5,33.54,33.49,33.5,67200.0,21.43,21.4556,21.4236,21.43,67200.0
2009-07-08 13:05:00,33.5,33.56,33.5,33.54,73400.0,21.43,21.4684,21.43,21.4556,73400.0
2009-07-08 13:10:00,33.54,33.55,33.45,33.45,42800.0,21.4556,21.462,21.398,21.398,42800.0
2009-07-08 13:15:00,33.45,33.47,33.42,33.42,24500.0,21.398,21.4108,21.3788,21.3788,24500.0
2009-07-08 13:20:00,33.42,33.43,33.38,33.39,16000.0,21.3788,21.3852,21.3533,21.3597,16000.0
2009-07-08 13:25:00,33.4,33.41,33.37,33.37,44300.0,21.366,21.3724,21.3469,21.3469,44300.0
2009-07-08 13:30:00,33.37,33.4,33.33,33.33,32000.0,21.3469,21.366,21.3213,21.3213,32000.0
2009-07-08 13:35:00,33.33,33.36,33.31,33.36,54400.0,21.3213,21.3405,21.3085,21.3405,54400.0
2009-07-08 13:40:00,33.36,33.36,33.34,33.36,10000.0,21.3405,21.3405,21.3277,21.3405,10000.0
2009-07-08 13:45:00,33.35,33.35,33.31,33.34,24800.0,21.3341,21.3341,21.3085,21.3277,24800.0
2009-07-08 13:50:00,33.33,33.34,33.3,33.31,16400.0,21.3213,21.3277,21.3021,21.3085,16400.0
2009-07-08 13:55:00,33.31,33.33,33.31,33.33,11000.0,21.3085,21.3213,21.3085,21.3213,11000.0
2009-07-08 14:00:00,33.33,33.36,33.32,33.35,21000.0,21.3213,21.3405,21.3149,21.3341,21000.0
2009-07-08 14:05:00,33.36,33.36,33.25,33.29,44700.0,21.3405,21.3405,21.2701,21.2957,44700.0
2009-07-08 14:10:00,33.29,33.3,33.25,33.28,36600.0,21.2957,21.3021,21.2701,21.2893,36600.0
2009-07-08 14:15:00,33.27,33.28,33.25,33.25,28300.0,21.2829,21.2893,21.2701,21.2701,28300.0
2009-07-08 14:20:00,33.25,33.36,33.24,33.34,74300.0,21.2701,21.3405,21.2637,21.3277,74300.0
2009-07-08 14:25:00,33.34,33.35,33.28,33.32,66400.0,21.3277,21.3341,21.2893,21.3149,66400.0
2009-07-08 14:30:00,33.32,33.32,33.23,33.23,42100.0,21.3149,21.3149,21.2573,21.2573,42100.0
2009-07-08 14:35:00,33.24,33.33,33.24,33.29,51000.0,21.2637,21.3213,21.2637,21.2957,51000.0
2009-07-08 14:40:00,33.29,33.33,33.29,33.32,36900.0,21.2957,21.3213,21.2957,21.3149,36900.0
2009-07-08 14:45:00,33.32,33.32,33.3,33.32,29900.0,21.3149,21.3149,21.3021,21.3149,29900.0
2009-07-08 14:50:00,33.31,33.45,33.31,33.43,81900.0,21.3085,21.398,21.3085,21.3852,81900.0
2009-07-08 14:55:00,33.43,33.46,33.37,33.39,84200.0,21.3852,21.4044,21.3469,21.3597,84200.0
2009-07-08 15:00:00,33.4,33.45,33.36,33.44,84100.0,21.366,21.398,21.3405,21.3916,84100.0
2009-07-08 15:05:00,33.45,33.45,33.39,33.42,123000.0,21.398,21.398,21.3597,21.3788,123000.0
2009-07-08 15:10:00,33.42,33.43,33.35,33.39,95100.0,21.3788,21.3852,21.3341,21.3597,95100.0
2009-07-08 15:15:00,33.38,33.41,33.35,33.4,92000.0,21.3533,21.3724,21.3341,21.366,92000.0
2009-07-08 15:20:00,33.4,33.42,33.33,33.37,155400.0,21.366,21.3788,21.3213,21.3469,155400.0
2009-07-08 15:25:00,33.36,33.37,33.29,33.35,128600.0,21.3405,21.3469,21.2957,21.3341,128600.0
2009-07-08 15:30:00,33.34,33.36,33.31,33.31,70700.0,21.3277,21.3405,21.3085,21.3085,70700.0
2009-07-08 15:35:00,33.3,33.41,33.3,33.37,123500.0,21.3021,21.3724,21.3021,21.3469,123500.0
2009-07-08 15:40:00,33.36,33.4,33.33,33.4,145600.0,21.3405,21.366,21.3213,21.366,145600.0
2009-07-08 15:45:00,33.4,33.49,33.39,33.41,253200.0,21.366,21.4236,21.3597,21.3724,253200.0
2009-07-08 15:50:00,33.4,33.42,33.37,33.4,169100.0,21.366,21.3788,21.3469,21.366,169100.0
2009-07-08 15:55:00,33.39,33.48,33.39,33.42,364200.0,21.3597,21.4172,21.3597,21.3788,364200.0
2009-07-09 09:30:00,33.5,33.58,33.36,33.36,54200.0,21.43,21.4812,21.3405,21.3405,54200.0
2009-07-09 09:35:00,33.37,33.37,33.25,33.28,47900.0,21.3469,21.3469,21.2701,21.2893,47900.0
2009-07-09 09:40:00,33.31,33.31,33.17,33.22,49400.0,21.3085,21.3085,21.2189,21.2509,49400.0
2009-07-09 09:45:00,33.23,33.23,33.12,33.14,21000.0,21.2573,21.2573,21.1869,21.1997,21000.0
2009-07-09 09:50:00,33.13,33.25,33.12,33.21,61000.0,21.1933,21.2701,21.1869,21.2445,61000.0
2009-07-09 09:55:00,33.21,33.27,33.16,33.2,56300.0,21.2445,21.2829,21.2125,21.2381,56300.0
2009-07-09 10:00:00,33.19,33.21,33.07,33.08,50700.0,21.2317,21.2445,21.1549,21.1613,50700.0
2009-07-09 10:05:00,33.08,33.13,33.06,33.11,55200.0,21.1613,21.1933,21.1486,21.1805,55200.0
2009-07-09 10:10:00,33.12,33.12,33.01,33.06,67900.0,21.1869,21.1869,21.1166,21.1486,67900.0
2009-07-09 10:15:00,33.06,33.09,33.02,33.04,54700.0,21.1486,21.1677,21.123,21.1358,54700.0
2009-07-09 10:20:00,33.06,33.09,33.04,33.05,44600.0,21.1486,21.1677,21.1358,21.1422,44600.0
2009-07-09 10:25:00,33.05,33.05,33.0,33.03,55500.0,21.1422,21.1422,21.1102,21.1294,55500.0
2009-07-09 10:30:00,33.02,33.04,33.0,33.01,66500.0,21.123,21.1358,21.1102,21.1166,66500.0
2009-07-09 10:35:00,33.0,33.09,32.98,33.05,90900.0,21.1102,21.1677,21.0974,21.1422,90900.0
2009-07-09 10:40:00,33.06,33.11,33.05,33.1,50100.0,21.1486,21.1805,21.1422,21.1741,50100.0
2009-07-09 10:45:00,33.1,33.14,33.08,33.09,60400.0,21.1741,21.1997,21.1613,21.1677,60400.0
2009-07-09 10:50:00,33.09,33.13,33.02,33.05,68800.0,21.1677,21.1933,21.123,21.1422,68800.0
2009-07-09 10:55:00,33.05,33.08,33.05,33.07,59800.0,21.1422,21.1613,21.1422,21.1549,59800.0
2009-07-09 11:00:00,33.06,33.06,33.0,33.03,40800.0,21.1486,21.1486,21.1102,21.1294,40800.0
2009-07-09 11:05:00,33.03,33.04,32.98,33.0,149800.0,21.1294,21.1358,21.0974,21.1102,149800.0
2009-07-09 11:10:00,32.99,33.0,32.93,32.95,92300.0,21.1038,21.1102,21.0654,21.0782,92300.0
2009-07-09 11:15:00,32.95,32.98,32.9,32.97,65000.0,21.0782,21.0974,21.0462,21.091,65000.0
2009-07-09 11:20:00,32.97,32.98,32.96,32.97,47200.0,21.091,21.0974,21.0846,21.091,47200.0
2009-07-09 11:25:00,32.98,33.0,32.97,33.0,90600.0,21.0974,21.1102,21.091,21.1102,90600.0
2009-07-09 11:30:00,33.0,33.0,32.96,32.98,61100.0,21.1102,21.1102,21.0846,21.0974,61100.0
2009-07-09 11:35:00,32.97,32.99,32.96,32.99,31800.0,21.091,21.1038,21.0846,21.1038,31800.0
2009-07-09 11:40:00,32.98,33.01,32.98,33.0,144700.0,21.0974,21.1166,21.0974,21.1102,144700.0
2009-07-09 11:45:00,33.0,33.04,32.99,32.99,154500.0,21.1102,21.1358,21.1038,21.1038,154500.0
2009-07-09 11:50:00,32.99,33.0,32.96,32.97,260400.0,21.1038,21.1102,21.0846,21.091,260400.0
2009-07-09 11:55:00,32.97,32.97,32.91,32.91,32400.0,21.091,21.091,21.0526,21.0526,32400.0
2009-07-09 12:00:00,32.91,32.93,32.89,32.92,36200.0,21.0526,21.0654,21.0398,21.059,36200.0
2009-07-09 12:05:00,32.93,32.93,32.9,32.9,33300.0,21.0654,21.0654,21.0462,21.0462,33300.0
2009-07-09 12:10:00,32.9,32.93,32.9,32.9,19000.0,21.0462,21.0654,21.0462,21.0462,19000.0
2009-07-09 12:15:00,32.91,32.94,32.9,32.94,22200.0,21.0526,21.0718,21.0462,21.0718,22200.0
2009-07-09 12:20:00,32.94,32.96,32.93,32.95,46100.0,21.0718,21.0846,21.0654,21.0782,46100.0
2009-07-09 12:25:00,32.95,32.95,32.91,32.92,43200.0,21.0782,21.0782,21.0526,21.059,43200.0
2009-07-09 12:30:00,32.91,32.92,32.9,32.92,20800.0,21.0526,21.059,21.0462,21.059,20800.0
2009-07-09 12:35:00,32.91,32.93,32.88,32.92,55300.0,21.0526,21.0654,21.0334,21.059,55300.0
2009-07-09 12:40:00,32.91,32.93,32.9,32.9,63700.0,21.0526,21.0654,21.0462,21.0462,63700.0
2009-07-09 12:45:00,32.9,32.92,32.88,32.9,57000.0,21.0462,21.059,21.0334,21.0462,57000.0
2009-07-09 12:50:00,32.91,32.98,32.9,32.96,56600.0,21.0526,21.0974,21.0462,21.0846,56600.0
2009-07-09 12:55:00,32.96,33.0,32.94,32.94,35000.0,21.0846,21.1102,21.0718,21.0718,35000.0
2009-07-09 13:00:00,32.95,32.95,32.89,32.89,81100.0,21.0782,21.0782,21.0398,21.0398,81100.0
2009-07-09 13:05:00,32.89,32.96,32.89,32.95,64700.0,21.0398,21.0846,21.0398,21.0782,64700.0
2009-07-09 13:10:00,32.96,33.03,32.96,32.99,78600.0,21.0846,21.1294,21.0846,21.1038,78600.0
2009-07-09 13:15:00,32.98,33.02,32.97,32.99,54900.0,21.0974,21.123,21.091,21.1038,54900.0
2009-07-09 13:20:00,32.99,33.0,32.93,32.94,52600.0,21.1038,21.1102,21.0654,21.0718,52600.0
2009-07-09 13:25:00,32.94,32.97,32.93,32.95,62500.0,21.0718,21.091,21.0654,21.0782,62500.0
2009-07-09 13:30:00,32.95,32.97,32.91,32.91,69300.0,21.0782,21.091,21.0526,21.0526,69300.0
2009-07-09 13:35:00,32.92,32.95,32.92,32.95,34200.0,21.059,21.0782,21.059,21.0782,34200.0
2009-07-09 13:40:00,32.95,32.97,32.91,32.96,57900.0,21.0782,21.091,21.0526,21.0846,57900.0
2009-07-09 13:45:00,32.96,32.99,32.95,32.99,27700.0,21.0846,21.1038,21.0782,21.1038,27700.0
2009-07-09 13:50:00,32.99,33.01,32.96,32.97,23300.0,21.1038,21.1166,21.0846,21.091,23300.0
2009-07-09 13:55:00,32.96,32.99,32.96,32.98,18300.0,21.0846,21.1038,21.0846,21.0974,18300.0
2009-07-09 14:00:00,32.99,32.99,32.96,32.97,43800.0,21.1038,21.1038,21.0846,21.091,43800.0
2009-07-09 14:05:00,32.97,33.01,32.96,33.0,33600.0,21.091,21.1166,21.0846,21.1102,33600.0
2009-07-09 14:10:00,33.0,33.03,32.99,33.0,106700.0,21.1102,21.1294,21.1038,21.1102,106700.0
2009-07-09 14:15:00,33.0,33.05,33.0,33.05,45200.0,21.1102,21.1422,21.1102,21.1422,45200.0
2009-07-09 14:20:00,33.05,33.07,33.04,33.05,42700.0,21.1422,21.1549,21.1358,21.1422,42700.0
2009-07-09 14:25:00,33.04,33.09,33.02,33.05,59100.0,21.1358,21.1677,21.123,21.1422,59100.0
2009-07-09 14:30:00,33.04,33.06,33.01,33.02,152900.0,21.1358,21.1486,21.1166,21.123,152900.0
2009-07-09 14:35:00,33.02,33.05,33.01,33.04,81600.0,21.123,21.1422,21.1166,21.1358,81600.0
2009-07-09 14:40:00,33.04,33.05,33.02,33.02,110900.0,21.1358,21.1422,21.123,21.123,110900.0
2009-07-09 14:45:00,33.02,33.03,33.01,33.01,72600.0,21.123,21.1294,21.1166,21.1166,72600.0
2009-07-09 14:50:00,33.01,33.02,33.01,33.01,10800.0,21.1166,21.123,21.1166,21.1166,10800.0
2009-07-09 14:55:00,33.01,33.02,32.95,32.96,38100.0,21.1166,21.123,21.0782,21.0846,38100.0
2009-07-09 15:00:00,32.96,32.96,32.9,32.95,78300.0,21.0846,21.0846,21.0462,21.0782,78300.0
2009-07-09 15:05:00,32.96,32.98,32.95,32.95,42300.0,21.0846,21.0974,21.0782,21.0782,42300.0
2009-07-09 15:10:00,32.95,33.05,32.95,33.04,75000.0,21.0782,21.1422,21.0782,21.1358,75000.0
2009-07-09 15:15:00,33.04,33.08,33.01,33.08,58200.0,21.1358,21.1613,21.1166,21.1613,58200.0
2009-07-09 15:20:00,33.07,33.08,32.99,33.01,74700.0,21.1549,21.1613,21.1038,21.1166,74700.0
2009-07-09 15:25:00,33.01,33.02,32.92,32.95,139000.0,21.1166,21.123,21.059,21.0782,139000.0
2009-07-09 15:30:00,32.94,32.96,32.88,32.93,155000.0,21.0718,21.0846,21.0334,21.0654,155000.0
2009-07-09 15:35:00,32.93,32.93,32.88,32.9,77800.0,21.0654,21.0654,21.0334,21.0462,77800.0
2009-07-09 15:40:00,32.9,32.98,32.9,32.96,74000.0,21.0462,21.0974,21.0462,21.0846,74000.0
2009-07-09 15:45:00,32.96,33.02,32.96,32.99,81700.0,21.0846,21.123,21.0846,21.1038,81700.0
2009-07-09 15:50:00,33.0,33.01,32.97,33.01,85700.0,21.1102,21.1166,21.091,21.1166,85700.0
2009-07-09 15:55:00,33.01,33.01,32.97,32.97,203700.0,21.1166,21.1166,21.091,21.091,203700.0
2009-07-10 09:30:00,32.85,33.1,32.75,32.81,98900.0,21.0142,21.1741,20.9502,20.9886,98900.0
2009-07-10 09:35:00,32.81,33.3,32.75,33.04,279200.0,20.9886,21.3021,20.9502,21.1358,279200.0
2009-07-10 09:40:00,33.06,33.06,32.97,32.99,107800.0,21.1486,21.1486,21.091,21.1038,107800.0
2009-07-10 09:45:00,33.0,33.03,32.98,33.02,66800.0,21.1102,21.1294,21.0974,21.123,66800.0
2009-07-10 09:50:00,33.01,33.15,32.98,33.08,119700.0,21.1166,21.2061,21.0974,21.1613,119700.0
2009-07-10 09:55:00,33.08,33.13,32.81,33.09,164700.0,21.1613,21.1933,20.9886,21.1677,164700.0
2009-07-10 10:00:00,33.1,33.13,33.07,33.09,108900.0,21.1741,21.1933,21.1549,21.1677,108900.0
2009-07-10 10:05:00,33.1,33.12,32.99,32.99,68200.0,21.1741,21.1869,21.1038,21.1038,68200.0
2009-07-10 10:10:00,32.99,33.11,32.8,33.11,73100.0,21.1038,21.1805,20.9822,21.1805,73100.0
2009-07-10 10:15:00,33.12,33.15,33.09,33.12,50000.0,21.1869,21.2061,21.1677,21.1869,50000.0
2009-07-10 10:20:00,33.12,33.17,33.12,33.15,52700.0,21.1869,21.2189,21.1869,21.2061,52700.0
2009-07-10 10:25:00,33.15,33.18,33.11,33.18,34800.0,21.2061,21.2253,21.1805,21.2253,34800.0
2009-07-10 10:30:00,33.17,33.21,33.17,33.19,31100.0,21.2189,21.2445,21.2189,21.2317,31100.0
2009-07-10 10:35:00,33.2,33.21,33.17,33.19,98000.0,21.2381,21.2445,21.2189,21.2317,98000.0
2009-07-10 10:40:00,33.17,33.17,33.13,33.15,67600.0,21.2189,21.2189,21.1933,21.2061,67600.0
2009-07-10 10:45:00,33.15,33.16,33.11,33.15,59700.0,21.2061,21.2125,21.1805,21.2061,59700.0
2009-07-10 10:50:00,33.16,33.16,33.13,33.16,68100.0,21.2125,21.2125,21.1933,21.2125,68100.0
2009-07-10 10:55:00,33.16,33.19,33.13,33.18,39700.0,21.2125,21.2317,21.1933,21.2253,39700.0
2009-07-10 11:00:00,33.19,33.19,33.12,33.15,65500.0,21.2317,21.2317,21.1869,21.2061,65500.0
2009-07-10 11:05:00,33.14,33.2,33.13,33.19,60000.0,21.1997,21.2381,21.1933,21.2317,60000.0
2009-07-10 11:10:00,33.19,33.2,33.11,33.14,44400.0,21.2317,21.2381,21.1805,21.1997,44400.0
2009-07-10 11:15:00,33.13,33.17,33.04,33.06,59500.0,21.1933,21.2189,21.1358,21.1486,59500.0
2009-07-10 11:20:00,33.06,33.11,33.05,33.07,112300.0,21.1486,21.1805,21.1422,21.1549,112300.0
2009-07-10 11:25:00,33.07,33.07,32.97,33.02,71800.0,21.1549,21.1549,21.091,21.123,71800.0
2009-07-10 11:30:00,33.01,33.06,33.01,33.03,45900.0,21.1166,21.1486,21.1166,21.1294,45900.0
2009-07-10 11:35:00,33.04,33.04,32.99,32.99,41700.0,21.1358,21.1358,21.1038,21.1038,41700.0
2009-07-10 11:40:00,33.0,33.0,32.92,32.92,61000.0,21.1102,21.1102,21.059,21.059,61000.0
2009-07-10 11:45:00,32.92,33.0,32.91,32.96,89500.0,21.059,21.1102,21.0526,21.0846,89500.0
2009-07-10 11:50:00,32.96,32.97,32.9,32.94,33100.0,21.0846,21.091,21.0462,21.0718,33100.0
2009-07-10 11:55:00,32.95,32.96,32.91,32.96,19500.0,21.0782,21.0846,21.0526,21.0846,19500.0
2009-07-10 12:00:00,32.96,33.05,32.96,33.05,73600.0,21.0846,21.1422,21.0846,21.1422,73600.0
2009-07-10 12:05:00,33.05,33.09,32.96,33.04,64400.0,21.1422,21.1677,21.0846,21.1358,64400.0
2009-07-10 12:10:00,33.03,33.04,32.98,33.03,48000.0,21.1294,21.1358,21.0974,21.1294,48000.0
2009-07-10 12:15:00,33.02,33.07,33.01,33.06,23000.0,21.123,21.1549,21.1166,21.1486,23000.0
2009-07-10 12:20:00,33.06,33.07,33.04,33.04,22400.0,21.1486,21.1549,21.1358,21.1358,22400.0
2009-07-10 12:25:00,33.04,33.05,33.0,33.02,186500.0,21.1358,21.1422,21.1102,21.123,186500.0
2009-07-10 12:30:00,33.01,33.02,33.0,33.01,21800.0,21.1166,21.123,21.1102,21.1166,21800.0
2009-07-10 12:35:00,33.0,33.01,32.97,33.01,163300.0,21.1102,21.1166,21.091,21.1166,163300.0
2009-07-10 12:40:00,33.01,33.07,33.01,33.06,31600.0,21.1166,21.1549,21.1166,21.1486,31600.0
2009-07-10 12:45:00,33.06,33.12,33.05,33.07,25900.0,21.1486,21.1869,21.1422,21.1549,25900.0
2009-07-10 12:50:00,33.07,33.09,33.06,33.08,11300.0,21.1549,21.1677,21.1486,21.1613,11300.0
2009-07-10 12:55:00,33.07,33.08,33.06,33.08,12700.0,21.1549,21.1613,21.1486,21.1613,12700.0
2009-07-10 13:00:00,33.08,33.1,33.07,33.1,14900.0,21.1613,21.1741,21.1549,21.1741,14900.0
2009-07-10 13:05:00,33.1,33.11,33.08,33.11,31600.0,21.1741,21.1805,21.1613,21.1805,31600.0
2009-07-10 13:10:00,33.1,33.11,33.06,33.07,19000.0,21.1741,21.1805,21.1486,21.1549,19000.0
2009-07-10 13:15:00,33.07,33.08,33.04,33.08,30300.0,21.1549,21.1613,21.1358,21.1613,30300.0
2009-07-10 13:20:00,33.08,33.08,33.02,33.03,20000.0,21.1613,21.1613,21.123,21.1294,20000.0
2009-07-10 13:25:00,33.02,33.03,32.98,32.98,29000.0,21.123,21.1294,21.0974,21.0974,29000.0
2009-07-10 13:30:00,32.97,33.0,32.97,32.99,29000.0,21.091,21.1102,21.091,21.1038,29000.0
2009-07-10 13:35:00,32.99,33.01,32.99,32.99,28600.0,21.1038,21.1166,21.1038,21.1038,28600.0
2009-07-10 13:40:00,33.0,33.06,32.99,33.04,77300.0,21.1102,21.1486,21.1038,21.1358,77300.0
2009-07-10 13:45:00,33.06,33.08,33.04,33.06,148800.0,21.1486,21.1613,21.1358,21.1486,148800.0
2009-07-10 13:50:00,33.06,33.06,33.02,33.03,18500.0,21.1486,21.1486,21.123,21.1294,18500.0
2009-07-10 13:55:00,33.02,33.02,32.99,33.0,11200.0,21.123,21.123,21.1038,21.1102,11200.0
2009-07-10 14:00:00,33.0,33.01,32.99,32.99,15800.0,21.1102,21.1166,21.1038,21.1038,15800.0
2009-07-10 14:05:00,33.0,33.01,32.97,33.0,43700.0,21.1102,21.1166,21.091,21.1102,43700.0
2009-07-10 14:10:00,33.01,33.01,32.97,32.98,101800.0,21.1166,21.1166,21.091,21.0974,101800.0
2009-07-10 14:15:00,32.97,33.02,32.95,33.01,84600.0,21.091,21.123,21.0782,21.1166,84600.0
2009-07-10 14:20:00,33.01,33.01,32.95,32.96,34200.0,21.1166,21.1166,21.0782,21.0846,34200.0
2009-07-10 14:25:00,32.96,32.96,32.89,32.95,37700.0,21.0846,21.0846,21.0398,21.0782,37700.0
2009-07-10 14:30:00,32.95,32.98,32.93,32.93,30400.0,21.0782,21.0974,21.0654,21.0654,30400.0
2009-07-10 14:35:00,32.93,32.94,32.92,32.93,26600.0,21.0654,21.0718,21.059,21.0654,26600.0
2009-07-10 14:40:00,32.93,32.98,32.92,32.96,35800.0,21.0654,21.0974,21.059,21.0846,35800.0
2009-07-10 14:45:00,32.96,32.99,32.92,32.99,46000.0,21.0846,21.1038,21.059,21.1038,46000.0
2009-07-10 14:50:00,32.99,33.03,32.93,32.93,56900.0,21.1038,21.1294,21.0654,21.0654,56900.0
2009-07-10 14:55:00,32.94,32.99,32.94,32.97,63800.0,21.0718,21.1038,21.0718,21.091,63800.0
2009-07-10 15:00:00,32.97,33.0,32.95,32.98,70200.0,21.091,21.1102,21.0782,21.0974,70200.0
2009-07-10 15:05:00,32.97,33.04,32.97,32.98,40500.0,21.091,21.1358,21.091,21.0974,40500.0
2009-07-10 15:10:00,32.98,33.05,32.97,33.05,52100.0,21.0974,21.1422,21.091,21.1422,52100.0
2009-07-10 15:15:00,33.05,33.92,33.05,33.79,1911500.0,21.1422,21.6987,21.1422,21.6155,1911500.0
2009-07-10 15:20:00,33.78,33.91,33.35,33.48,2118400.0,21.6091,21.6923,21.3341,21.4172,2118400.0
2009-07-10 15:25:00,33.49,33.54,33.32,33.41,1182000.0,21.4236,21.4556,21.3149,21.3724,1182000.0
2009-07-10 15:30:00,33.41,33.43,33.13,33.31,1010100.0,21.3724,21.3852,21.1933,21.3085,1010100.0
2009-07-10 15:35:00,33.31,33.35,33.25,33.31,543900.0,21.3085,21.3341,21.2701,21.3085,543900.0
2009-07-10 15:40:00,33.31,33.32,33.22,33.24,510000.0,21.3085,21.3149,21.2509,21.2637,510000.0
2009-07-10 15:45:00,33.24,33.37,33.23,33.31,644600.0,21.2637,21.3469,21.2573,21.3085,644600.0
2009-07-10 15:50:00,33.31,33.35,33.27,33.29,515900.0,21.3085,21.3341,21.2829,21.2957,515900.0
2009-07-10 15:55:00,33.29,33.39,33.28,33.32,828100.0,21.2957,21.3597,21.2893,21.3149,828100.0
2009-07-13 09:30:00,33.39,33.45,32.96,33.0,510300.0,21.3597,21.398,21.0846,21.1102,510300.0
2009-07-13 09:35:00,33.01,33.02,32.82,32.88,496000.0,21.1166,21.123,20.995,21.0334,496000.0
2009-07-13 09:40:00,32.89,32.9,32.78,32.85,327100.0,21.0398,21.0462,20.9694,21.0142,327100.0
2009-07-13 09:45:00,32.84,32.91,32.77,32.84,312500.0,21.0078,21.0526,20.963,21.0078,312500.0
2009-07-13 09:50:00,32.84,32.85,32.75,32.8,247100.0,21.0078,21.0142,20.9502,20.9822,247100.0
2009-07-13 09:55:00,32.8,32.81,32.68,32.68,206000.0,20.9822,20.9886,20.9055,20.9055,206000.0
2009-07-13 10:00:00,32.69,32.77,32.56,32.59,251000.0,20.9119,20.963,20.8287,20.8479,251000.0
2009-07-13 10:05:00,32.59,32.62,32.5,32.56,198400.0,20.8479,20.8671,20.7903,20.8287,198400.0
2009-07-13 10:10:00,32.55,32.57,32.5,32.51,183900.0,20.8223,20.8351,20.7903,20.7967,183900.0
2009-07-13 10:15:00,32.51,32.52,32.36,32.44,318000.0,20.7967,20.8031,20.7008,20.7519,318000.0
2009-07-13 10:20:00,32.44,32.44,32.26,32.27,222200.0,20.7519,20.7519,20.6368,20.6432,222200.0
2009-07-13 10:25:00,32.27,32.43,32.19,32.4,400000.0,20.6432,20.7455,20.592,20.7263,400000.0
2009-07-13 10:30:00,32.42,32.51,32.42,32.49,290000.0,20.7391,20.7967,20.7391,20.7839,290000.0
2009-07-13 10:35:00,32.5,32.6,32.46,32.58,252900.0,20.7903,20.8543,20.7647,20.8415,252900.0
2009-07-13 10:40:00,32.58,32.71,32.58,32.69,241800.0,20.8415,20.9247,20.8415,20.9119,241800.0
2009-07-13 10:45:00,32.69,32.85,32.68,32.81,236600.0,20.9119,21.0142,20.9055,20.9886,236600.0
2009-07-13 10:50:00,32.81,32.82,32.6,32.69,172100.0,20.9886,20.995,20.8543,20.9119,172100.0
2009-07-13 10:55:00,32.69,32.77,32.66,32.73,96100.0,20.9119,20.963,20.8927,20.9374,96100.0
2009-07-13 11:00:00,32.73,32.79,32.72,32.72,73600.0,20.9374,20.9758,20.9311,20.9311,73600.0
2009-07-13 11:05:00,32.72,32.76,32.68,32.69,76800.0,20.9311,20.9566,20.9055,20.9119,76800.0
2009-07-13 11:10:00,32.69,32.74,32.66,32.69,60700.0,20.9119,20.9438,20.8927,20.9119,60700.0
2009-07-13 11:15:00,32.69,32.71,32.65,32.67,68200.0,20.9119,20.9247,20.8863,20.8991,68200.0
2009-07-13 11:20:00,32.68,32.69,32.62,32.62,62400.0,20.9055,20.9119,20.8671,20.8671,62400.0
2009-07-13 11:25:00,32.63,32.63,32.6,32.62,102000.0,20.8735,20.8735,20.8543,20.8671,102000.0
2009-07-13 11:30:00,32.61,32.87,32.61,32.86,190500.0,20.8607,21.027,20.8607,21.0206,190500.0
2009-07-13 11:35:00,32.87,32.92,32.81,32.91,203700.0,21.027,21.059,20.9886,21.0526,203700.0
2009-07-13 11:40:00,32.91,33.04,32.9,33.04,306900.0,21.0526,21.1358,21.0462,21.1358,306900.0
2009-07-13 11:45:00,33.03,33.11,33.02,33.1,185300.0,21.1294,21.1805,21.123,21.1741,185300.0
2009-07-13 11:50:00,33.1,33.14,33.06,33.09,164600.0,21.1741,21.1997,21.1486,21.1677,164600.0
2009-07-13 11:55:00,33.08,33.11,33.03,33.09,82500.0,21.1613,21.1805,21.1294,21.1677,82500.0
2009-07-13 12:00:00,33.1,33.14,33.04,33.05,100600.0,21.1741,21.1997,21.1358,21.1422,100600.0
2009-07-13 12:05:00,33.04,33.1,33.03,33.1,58500.0,21.1358,21.1741,21.1294,21.1741,58500.0
2009-07-13 12:10:00,33.1,33.1,33.09,33.1,41800.0,21.1741,21.1741,21.1677,21.1741,41800.0
2009-07-13 12:15:00,33.1,33.12,33.09,33.11,59100.0,21.1741,21.1869,21.1677,21.1805,59100.0
2009-07-13 12:20:00,33.11,33.14,33.06,33.07,96600.0,21.1805,21.1997,21.1486,21.1549,96600.0
2009-07-13 12:25:00,33.06,33.08,33.0,33.03,125000.0,21.1486,21.1613,21.1102,21.1294,125000.0
2009-07-13 12:30:00,33.04,33.11,33.03,33.05,167900.0,21.1358,21.1805,21.1294,21.1422,167900.0
2009-07-13 12:35:00,33.04,33.11,33.02,33.1,59500.0,21.1358,21.1805,21.123,21.1741,59500.0
2009-07-13 12:40:00,33.1,33.14,33.07,33.14,99700.0,21.1741,21.1997,21.1549,21.1997,99700.0
2009-07-13 12:45:00,33.14,33.17,33.09,33.17,207600.0,21.1997,21.2189,21.1677,21.2189,207600.0
2009-07-13 12:50:00,33.17,33.18,33.11,33.11,121600.0,21.2189,21.2253,21.1805,21.1805,121600.0
2009-07-13 12:55:00,33.12,33.13,33.03,33.03,37100.0,21.1869,21.1933,21.1294,21.1294,37100.0
2009-07-13 13:00:00,33.03,33.16,33.03,33.15,172100.0,21.1294,21.2125,21.1294,21.2061,172100.0
2009-07-13 13:05:00,33.16,33.23,33.16,33.22,52400.0,21.2125,21.2573,21.2125,21.2509,52400.0
2009-07-13 13:10:00,33.2,33.2,33.1,33.12,102300.0,21.2381,21.2381,21.1741,21.1869,102300.0
2009-07-13 13:15:00,33.12,33.22,33.1,33.2,61900.0,21.1869,21.2509,21.1741,21.2381,61900.0
2009-07-13 13:20:00,33.21,33.25,33.18,33.18,91000.0,21.2445,21.2701,21.2253,21.2253,91000.0
2009-07-13 13:25:00,33.18,33.19,33.15,33.16,62100.0,21.2253,21.2317,21.2061,21.2125,62100.0
2009-07-13 13:30:00,33.15,33.16,33.08,33.1,70500.0,21.2061,21.2125,21.1613,21.1741,70500.0
2009-07-13 13:35:00,33.1,33.17,33.09,33.17,93400.0,21.1741,21.2189,21.1677,21.2189,93400.0
2009-07-13 13:40:00,33.17,33.17,33.11,33.12,47300.0,21.2189,21.2189,21.1805,21.1869,47300.0
2009-07-13 13:45:00,33.13,33.17,33.12,33.14,86000.0,21.1933,21.2189,21.1869,21.1997,86000.0
2009-07-13 13:50:00,33.13,33.14,33.07,33.09,54100.0,21.1933,21.1997,21.1549,21.1677,54100.0
2009-07-13 13:55:00,33.08,33.1,33.03,33.03,68700.0,21.1613,21.1741,21.1294,21.1294,68700.0
2009-07-13 14:00:00,33.03,33.06,33.0,33.05,62100.0,21.1294,21.1486,21.1102,21.1422,62100.0
2009-07-13 14:05:00,33.06,33.07,33.0,33.05,57600.0,21.1486,21.1549,21.1102,21.1422,57600.0
2009-07-13 14:10:00,33.05,33.1,33.03,33.04,132100.0,21.1422,21.1741,21.1294,21.1358,132100.0
2009-07-13 14:15:00,33.04,33.05,32.99,32.99,72300.0,21.1358,21.1422,21.1038,21.1038,72300.0
2009-07-13 14:20:00,33.0,33.02,32.98,33.01,183900.0,21.1102,21.123,21.0974,21.1166,183900.0
2009-07-13 14:25:00,33.01,33.07,32.99,33.04,75800.0,21.1166,21.1549,21.1038,21.1358,75800.0
2009-07-13 14:30:00,33.03,33.1,33.03,33.1,60900.0,21.1294,21.1741,21.1294,21.1741,60900.0
2009-07-13 14:35:00,33.1,33.1,33.04,33.06,60400.0,21.1741,21.1741,21.1358,21.1486,60400.0
2009-07-13 14:40:00,33.06,33.08,33.02,33.06,59900.0,21.1486,21.1613,21.123,21.1486,59900.0
2009-07-13 14:45:00,33.06,33.07,33.03,33.05,56600.0,21.1486,21.1549,21.1294,21.1422,56600.0
2009-07-13 14:50:00,33.05,33.11,33.04,33.06,172500.0,21.1422,21.1805,21.1358,21.1486,172500.0
2009-07-13 14:55:00,33.06,33.12,33.04,33.1,95000.0,21.1486,21.1869,21.1358,21.1741,95000.0
2009-07-13 15:00:00,33.1,33.11,33.08,33.1,66100.0,21.1741,21.1805,21.1613,21.1741,66100.0
2009-07-13 15:05:00,33.09,33.12,33.01,33.03,199200.0,21.1677,21.1869,21.1166,21.1294,199200.0
2009-07-13 15:10:00,33.03,33.1,33.01,33.02,98600.0,21.1294,21.1741,21.1166,21.123,98600.0
2009-07-13 15:15:00,33.02,33.05,32.98,33.0,129600.0,21.123,21.1422,21.0974,21.1102,129600.0
2009-07-13 15:20:00,33.01,33.01,32.94,32.96,153600.0,21.1166,21.1166,21.0718,21.0846,153600.0
2009-07-13 15:25:00,32.96,32.96,32.9,32.92,132200.0,21.0846,21.0846,21.0462,21.059,132200.0
2009-07-13 15:30:00,32.91,32.96,32.9,32.95,238100.0,21.0526,21.0846,21.0462,21.0782,238100.0
2009-07-13 15:35:00,32.94,32.96,32.92,32.96,180900.0,21.0718,21.0846,21.059,21.0846,180900.0
2009-07-13 15:40:00,32.96,32.97,32.91,32.92,320200.0,21.0846,21.091,21.0526,21.059,320200.0
2009-07-13 15:45:00,32.92,32.93,32.85,32.86,321500.0,21.059,21.0654,21.0142,21.0206,321500.0
2009-07-13 15:50:00,32.85,32.89,32.85,32.87,433800.0,21.0142,21.0398,21.0142,21.027,433800.0
2009-07-13 15:55:00,32.87,32.96,32.86,32.94,550300.0,21.027,21.0846,21.0206,21.0718,550300.0
2009-07-14 09:30:00,32.81,33.12,32.71,32.84,193800.0,20.9886,21.1869,20.9247,21.0078,193800.0
2009-07-14 09:35:00,32.83,32.94,32.81,32.88,186700.0,21.0014,21.0718,20.9886,21.0334,186700.0
2009-07-14 09:40:00,32.89,33.03,32.88,33.0,99800.0,21.0398,21.1294,21.0334,21.1102,99800.0
2009-07-14 09:45:00,33.0,33.02,32.91,32.96,84500.0,21.1102,21.123,21.0526,21.0846,84500.0
2009-07-14 09:50:00,32.97,32.97,32.86,32.9,176400.0,21.091,21.091,21.0206,21.0462,176400.0
2009-07-14 09:55:00,32.92,32.92,32.77,32.82,178100.0,21.059,21.059,20.963,20.995,178100.0
2009-07-14 10:00:00,32.82,32.92,32.82,32.87,162500.0,20.995,21.059,20.995,21.027,162500.0
2009-07-14 10:05:00,32.87,32.99,32.85,32.89,145700.0,21.027,21.1038,21.0142,21.0398,145700.0
2009-07-14 10:10:00,32.9,32.91,32.88,32.9,147300.0,21.0462,21.0526,21.0334,21.0462,147300.0
2009-07-14 10:15:00,32.9,32.93,32.89,32.93,64500.0,21.0462,21.0654,21.0398,21.0654,64500.0
2009-07-14 10:20:00,32.93,32.93,32.82,32.9,202400.0,21.0654,21.0654,20.995,21.0462,202400.0
2009-07-14 10:25:00,32.9,32.91,32.89,32.9,57300.0,21.0462,21.0526,21.0398,21.0462,57300.0
2009-07-14 10:30:00,32.9,32.9,32.85,32.85,107500.0,21.0462,21.0462,21.0142,21.0142,107500.0
2009-07-14 10:35:00,32.85,32.9,32.85,32.86,71700.0,21.0142,21.0462,21.0142,21.0206,71700.0
2009-07-14 10:40:00,32.85,32.88,32.79,32.84,126500.0,21.0142,21.0334,20.9758,21.0078,126500.0
2009-07-14 10:45:00,32.84,32.87,32.83,32.84,49800.0,21.0078,21.027,21.0014,21.0078,49800.0
2009-07-14 10:50:00,32.83,32.86,32.78,32.8,135300.0,21.0014,21.0206,20.9694,20.9822,135300.0
2009-07-14 10:55:00,32.8,32.8,32.63,32.67,254700.0,20.9822,20.9822,20.8735,20.8991,254700.0
2009-07-14 11:00:00,32.67,32.75,32.6,32.69,294600.0,20.8991,20.9502,20.8543,20.9119,294600.0
2009-07-14 11:05:00,32.68,32.72,32.64,32.69,161200.0,20.9055,20.9311,20.8799,20.9119,161200.0
2009-07-14 11:10:00,32.69,32.72,32.65,32.7,149600.0,20.9119,20.9311,20.8863,20.9183,149600.0
2009-07-14 11:15:00,32.69,32.74,32.64,32.7,146500.0,20.9119,20.9438,20.8799,20.9183,146500.0
2009-07-14 11:20:00,32.7,32.74,32.65,32.7,78500.0,20.9183,20.9438,20.8863,20.9183,78500.0
2009-07-14 11:25:00,32.71,32.75,32.65,32.68,76500.0,20.9247,20.9502,20.8863,20.9055,76500.0
2009-07-14 11:30:00,32.68,32.73,32.64,32.73,87000.0,20.9055,20.9374,20.8799,20.9374,87000.0
2009-07-14 11:35:00,32.73,32.75,32.7,32.75,59100.0,20.9374,20.9502,20.9183,20.9502,59100.0
2009-07-14 11:40:00,32.75,32.78,32.68,32.73,94100.0,20.9502,20.9694,20.9055,20.9374,94100.0
2009-07-14 11:45:00,32.74,32.75,32.71,32.74,40800.0,20.9438,20.9502,20.9247,20.9438,40800.0
2009-07-14 11:50:00,32.73,32.8,32.73,32.8,56200.0,20.9374,20.9822,20.9374,20.9822,56200.0
2009-07-14 11:55:00,32.8,32.86,32.79,32.82,112700.0,20.9822,21.0206,20.9758,20.995,112700.0
2009-07-14 12:00:00,32.8,32.85,32.8,32.85,359800.0,20.9822,21.0142,20.9822,21.0142,359800.0
2009-07-14 12:05:00,32.85,32.9,32.84,32.85,345500.0,21.0142,21.0462,21.0078,21.0142,345500.0
2009-07-14 12:10:00,32.85,32.88,32.81,32.84,242900.0,21.0142,21.0334,20.9886,21.0078,242900.0
2009-07-14 12:15:00,32.85,32.86,32.82,32.84,183400.0,21.0142,21.0206,20.995,21.0078,183400.0
2009-07-14 12:20:00,32.84,32.85,32.78,32.78,163400.0,21.0078,21.0142,20.9694,20.9694,163400.0
2009-07-14 12:25:00,32.78,32.81,32.76,32.79,61600.0,20.9694,20.9886,20.9566,20.9758,61600.0
2009-07-14 12:30:00,32.79,32.82,32.73,32.73,85000.0,20.9758,20.995,20.9374,20.9374,85000.0
2009-07-14 12:35:00,32.73,32.75,32.73,32.75,18300.0,20.9374,20.9502,20.9374,20.9502,18300.0
2009-07-14 12:40:00,32.74,32.77,32.72,32.73,53600.0,20.9438,20.963,20.9311,20.9374,53600.0
2009-07-14 12:45:00,32.73,32.76,32.68,32.75,63300.0,20.9374,20.9566,20.9055,20.9502,63300.0
2009-07-14 12:50:00,32.75,32.78,32.75,32.76,60100.0,20.9502,20.9694,20.9502,20.9566,60100.0
2009-07-14 12:55:00,32.76,32.79,32.75,32.77,41300.0,20.9566,20.9758,20.9502,20.963,41300.0
2009-07-14 13:00:00,32.77,32.81,32.76,32.8,34300.0,20.963,20.9886,20.9566,20.9822,34300.0
2009-07-14 13:05:00,32.81,32.82,32.76,32.79,50500.0,20.9886,20.995,20.9566,20.9758,50500.0
2009-07-14 13:10:00,32.78,32.8,32.74,32.74,35600.0,20.9694,20.9822,20.9438,20.9438,35600.0
2009-07-14 13:15:00,32.75,32.76,32.71,32.71,40700.0,20.9502,20.9566,20.9247,20.9247,40700.0
2009-07-14 13:20:00,32.72,32.75,32.71,32.75,30200.0,20.9311,20.9502,20.9247,20.9502,30200.0
2009-07-14 13:25:00,32.76,32.78,32.72,32.77,65900.0,20.9566,20.9694,20.9311,20.963,65900.0
2009-07-14 13:30:00,32.76,32.78,32.76,32.77,45700.0,20.9566,20.9694,20.9566,20.963,45700.0
2009-07-14 13:35:00,32.77,32.81,32.75,32.78,64400.0,20.963,20.9886,20.9502,20.9694,64400.0
2009-07-14 13:40:00,32.79,32.8,32.75,32.79,43700.0,20.9758,20.9822,20.9502,20.9758,43700.0
2009-07-14 13:45:00,32.79,32.84,32.79,32.84,25400.0,20.9758,21.0078,20.9758,21.0078,25400.0
2009-07-14 13:50:00,32.84,32.84,32.83,32.84,27000.0,21.0078,21.0078,21.0014,21.0078,27000.0
2009-07-14 13:55:00,32.84,32.85,32.82,32.85,40000.0,21.0078,21.0142,20.995,21.0142,40000.0
2009-07-14 14:00:00,32.84,32.85,32.76,32.8,49900.0,21.0078,21.0142,20.9566,20.9822,49900.0
2009-07-14 14:05:00,32.8,32.83,32.8,32.83,42400.0,20.9822,21.0014,20.9822,21.0014,42400.0
2009-07-14 14:10:00,32.83,32.83,32.76,32.81,167500.0,21.0014,21.0014,20.9566,20.9886,167500.0
2009-07-14 14:15:00,32.81,32.81,32.79,32.81,161900.0,20.9886,20.9886,20.9758,20.9886,161900.0
2009-07-14 14:20:00,32.81,32.84,32.79,32.79,126900.0,20.9886,21.0078,20.9758,20.9758,126900.0
2009-07-14 14:25:00,32.8,32.81,32.79,32.81,53300.0,20.9822,20.9886,20.9758,20.9886,53300.0
2009-07-14 14:30:00,32.81,32.85,32.79,32.84,88400.0,20.9886,21.0142,20.9758,21.0078,88400.0
2009-07-14 14:35:00,32.84,32.9,32.83,32.89,51200.0,21.0078,21.0462,21.0014,21.0398,51200.0
2009-07-14 14:40:00,32.89,32.91,32.81,32.86,255700.0,21.0398,21.0526,20.9886,21.0206,255700.0
2009-07-14 14:45:00,32.86,32.92,32.83,32.85,68400.0,21.0206,21.059,21.0014,21.0142,68400.0
2009-07-14 14:50:00,32.83,32.87,32.8,32.85,105900.0,21.0014,21.027,20.9822,21.0142,105900.0
2009-07-14 14:55:00,32.84,32.85,32.77,32.85,97800.0,21.0078,21.0142,20.963,21.0142,97800.0
2009-07-14 15:00:00,32.85,32.89,32.81,32.89,119400.0,21.0142,21.0398,20.9886,21.0398,119400.0
2009-07-14 15:05:00,32.89,32.9,32.8,32.82,73900.0,21.0398,21.0462,20.9822,20.995,73900.0
2009-07-14 15:10:00,32.82,32.87,32.82,32.85,131300.0,20.995,21.027,20.995,21.0142,131300.0
2009-07-14 15:15:00,32.85,32.89,32.83,32.85,132500.0,21.0142,21.0398,21.0014,21.0142,132500.0
2009-07-14 15:20:00,32.85,32.86,32.82,32.84,104500.0,21.0142,21.0206,20.995,21.0078,104500.0
2009-07-14 15:25:00,32.85,32.86,32.81,32.82,113400.0,21.0142,21.0206,20.9886,20.995,113400.0
2009-07-14 15:30:00,32.82,32.85,32.81,32.85,123900.0,20.995,21.0142,20.9886,21.0142,123900.0
2009-07-14 15:35:00,32.84,32.87,32.81,32.84,185900.0,21.0078,21.027,20.9886,21.0078,185900.0
2009-07-14 15:40:00,32.85,32.86,32.78,32.85,240900.0,21.0142,21.0206,20.9694,21.0142,240900.0
2009-07-14 15:45:00,32.85,32.86,32.82,32.84,209100.0,21.0142,21.0206,20.995,21.0078,209100.0
2009-07-14 15:50:00,32.84,32.86,32.81,32.85,174900.0,21.0078,21.0206,20.9886,21.0142,174900.0
2009-07-14 15:55:00,32.85,32.9,32.84,32.87,416300.0,21.0142,21.0462,21.0078,21.027,416300.0
2009-07-15 09:30:00,33.01,33.34,32.63,33.05,173200.0,21.1166,21.3277,20.8735,21.1422,173200.0
2009-07-15 09:35:00,33.07,33.07,32.75,32.85,342400.0,21.1549,21.1549,20.9502,21.0142,342400.0
2009-07-15 09:40:00,32.85,32.85,32.65,32.69,220800.0,21.0142,21.0142,20.8863,20.9119,220800.0
2009-07-15 09:45:00,32.7,32.75,32.67,32.72,81900.0,20.9183,20.9502,20.8991,20.9311,81900.0
2009-07-15 09:50:00,32.72,32.79,32.71,32.75,91900.0,20.9311,20.9758,20.9247,20.9502,91900.0
2009-07-15 09:55:00,32.75,32.78,32.71,32.74,130200.0,20.9502,20.9694,20.9247,20.9438,130200.0
2009-07-15 10:00:00,32.73,32.76,32.67,32.71,107200.0,20.9374,20.9566,20.8991,20.9247,107200.0
2009-07-15 10:05:00,32.71,32.76,32.66,32.75,72000.0,20.9247,20.9566,20.8927,20.9502,72000.0
2009-07-15 10:10:00,32.75,32.83,32.74,32.81,77800.0,20.9502,21.0014,20.9438,20.9886,77800.0
2009-07-15 10:15:00,32.81,32.83,32.76,32.82,53700.0,20.9886,21.0014,20.9566,20.995,53700.0
2009-07-15 10:20:00,32.82,32.83,32.74,32.77,89900.0,20.995,21.0014,20.9438,20.963,89900.0
2009-07-15 10:25:00,32.77,32.9,32.76,32.86,75000.0,20.963,21.0462,20.9566,21.0206,75000.0
2009-07-15 10:30:00,32.86,32.92,32.83,32.9,81700.0,21.0206,21.059,21.0014,21.0462,81700.0
2009-07-15 10:35:00,32.91,32.93,32.9,32.92,91200.0,21.0526,21.0654,21.0462,21.059,91200.0
2009-07-15 10:40:00,32.92,33.01,32.92,33.01,75800.0,21.059,21.1166,21.059,21.1166,75800.0
2009-07-15 10:45:00,33.01,33.02,32.99,33.02,216900.0,21.1166,21.123,21.1038,21.123,216900.0
2009-07-15 10:50:00,33.01,33.06,33.01,33.05,84900.0,21.1166,21.1486,21.1166,21.1422,84900.0
2009-07-15 10:55:00,33.05,33.06,33.01,33.01,117900.0,21.1422,21.1486,21.1166,21.1166,117900.0
2009-07-15 11:00:00,33.0,33.05,32.99,33.04,85600.0,21.1102,21.1422,21.1038,21.1358,85600.0
2009-07-15 11:05:00,33.04,33.1,33.04,33.1,64100.0,21.1358,21.1741,21.1358,21.1741,64100.0
2009-07-15 11:10:00,33.09,33.1,33.05,33.07,48500.0,21.1677,21.1741,21.1422,21.1549,48500.0
2009-07-15 11:15:00,33.08,33.16,33.07,33.16,63000.0,21.1613,21.2125,21.1549,21.2125,63000.0
2009-07-15 11:20:00,33.16,33.18,33.13,33.15,87500.0,21.2125,21.2253,21.1933,21.2061,87500.0
2009-07-15 11:25:00,33.15,33.15,33.13,33.15,51600.0,21.2061,21.2061,21.1933,21.2061,51600.0
2009-07-15 11:30:00,33.14,33.19,33.07,33.18,89200.0,21.1997,21.2317,21.1549,21.2253,89200.0
2009-07-15 11:35:00,33.18,33.18,33.09,33.09,85400.0,21.2253,21.2253,21.1677,21.1677,85400.0
2009-07-15 11:40:00,33.09,33.11,33.04,33.04,101400.0,21.1677,21.1805,21.1358,21.1358,101400.0
2009-07-15 11:45:00,33.05,33.06,33.04,33.05,24900.0,21.1422,21.1486,21.1358,21.1422,24900.0
2009-07-15 11:50:00,33.06,33.08,33.04,33.04,42500.0,21.1486,21.1613,21.1358,21.1358,42500.0
2009-07-15 11:55:00,33.04,33.07,33.04,33.05,41200.0,21.1358,21.1549,21.1358,21.1422,41200.0
2009-07-15 12:00:00,33.06,33.06,33.01,33.03,56200.0,21.1486,21.1486,21.1166,21.1294,56200.0
2009-07-15 12:05:00,33.04,33.04,33.03,33.04,15700.0,21.1358,21.1358,21.1294,21.1358,15700.0
2009-07-15 12:10:00,33.04,33.05,33.03,33.05,36000.0,21.1358,21.1422,21.1294,21.1422,36000.0
2009-07-15 12:15:00,33.05,33.16,33.05,33.16,33900.0,21.1422,21.2125,21.1422,21.2125,33900.0
2009-07-15 12:20:00,33.16,33.19,33.15,33.19,26500.0,21.2125,21.2317,21.2061,21.2317,26500.0
2009-07-15 12:25:00,33.19,33.21,33.18,33.21,22500.0,21.2317,21.2445,21.2253,21.2445,22500.0
2009-07-15 12:30:00,33.2,33.26,33.2,33.26,38100.0,21.2381,21.2765,21.2381,21.2765,38100.0
2009-07-15 12:35:00,33.26,33.26,33.23,33.25,61000.0,21.2765,21.2765,21.2573,21.2701,61000.0
2009-07-15 12:40:00,33.24,33.25,33.22,33.22,40000.0,21.2637,21.2701,21.2509,21.2509,40000.0
2009-07-15 12:45:00,33.23,33.26,33.22,33.24,49400.0,21.2573,21.2765,21.2509,21.2637,49400.0
2009-07-15 12:50:00,33.25,33.28,33.22,33.23,58300.0,21.2701,21.2893,21.2509,21.2573,58300.0
2009-07-15 12:55:00,33.23,33.24,33.23,33.23,24900.0,21.2573,21.2637,21.2573,21.2573,24900.0
2009-07-15 13:00:00,33.24,33.24,33.17,33.2,74900.0,21.2637,21.2637,21.2189,21.2381,74900.0
2009-07-15 13:05:00,33.2,33.23,33.19,33.22,36500.0,21.2381,21.2573,21.2317,21.2509,36500.0
2009-07-15 13:10:00,33.21,33.25,33.21,33.25,14700.0,21.2445,21.2701,21.2445,21.2701,14700.0
2009-07-15 13:15:00,33.25,33.25,33.14,33.14,57900.0,21.2701,21.2701,21.1997,21.1997,57900.0
2009-07-15 13:20:00,33.15,33.26,33.15,33.25,39100.0,21.2061,21.2765,21.2061,21.2701,39100.0
2009-07-15 13:25:00,33.26,33.27,33.25,33.26,26900.0,21.2765,21.2829,21.2701,21.2765,26900.0
2009-07-15 13:30:00,33.26,33.29,33.26,33.29,22300.0,21.2765,21.2957,21.2765,21.2957,22300.0
2009-07-15 13:35:00,33.28,33.29,33.28,33.29,28800.0,21.2893,21.2957,21.2893,21.2957,28800.0
2009-07-15 13:40:00,33.29,33.31,33.27,33.31,53500.0,21.2957,21.3085,21.2829,21.3085,53500.0
2009-07-15 13:45:00,33.31,33.31,33.24,33.26,74100.0,21.3085,21.3085,21.2637,21.2765,74100.0
2009-07-15 13:50:00,33.26,33.33,33.25,33.32,37500.0,21.2765,21.3213,21.2701,21.3149,37500.0
2009-07-15 13:55:00,33.33,33.35,33.32,33.33,40300.0,21.3213,21.3341,21.3149,21.3213,40300.0
2009-07-15 14:00:00,33.33,33.33,33.28,33.31,60100.0,21.3213,21.3213,21.2893,21.3085,60100.0
2009-07-15 14:05:00,33.32,33.39,33.32,33.38,54100.0,21.3149,21.3597,21.3149,21.3533,54100.0
2009-07-15 14:10:00,33.37,33.4,33.37,33.4,70000.0,21.3469,21.366,21.3469,21.366,70000.0
2009-07-15 14:15:00,33.39,33.4,33.35,33.36,76300.0,21.3597,21.366,21.3341,21.3405,76300.0
2009-07-15 14:20:00,33.36,33.44,33.35,33.44,75200.0,21.3405,21.3916,21.3341,21.3916,75200.0
2009-07-15 14:25:00,33.44,33.44,33.38,33.4,71800.0,21.3916,21.3916,21.3533,21.366,71800.0
2009-07-15 14:30:00,33.4,33.46,33.4,33.45,98200.0,21.366,21.4044,21.366,21.398,98200.0
2009-07-15 14:35:00,33.45,33.46,33.38,33.42,81400.0,21.398,21.4044,21.3533,21.3788,81400.0
2009-07-15 14:40:00,33.41,33.47,33.41,33.42,75100.0,21.3724,21.4108,21.3724,21.3788,75100.0
2009-07-15 14:45:00,33.41,33.5,33.41,33.5,95400.0,21.3724,21.43,21.3724,21.43,95400.0
2009-07-15 14:50:00,33.49,33.5,33.39,33.39,97300.0,21.4236,21.43,21.3597,21.3597,97300.0
2009-07-15 14:55:00,33.39,33.49,33.37,33.47,84300.0,21.3597,21.4236,21.3469,21.4108,84300.0
2009-07-15 15:00:00,33.48,33.49,33.46,33.47,68100.0,21.4172,21.4236,21.4044,21.4108,68100.0
2009-07-15 15:05:00,33.47,33.49,33.41,33.47,111500.0,21.4108,21.4236,21.3724,21.4108,111500.0
2009-07-15 15:10:00,33.48,33.53,33.46,33.46,83500.0,21.4172,21.4492,21.4044,21.4044,83500.0
2009-07-15 15:15:00,33.47,33.47,33.44,33.46,85500.0,21.4108,21.4108,21.3916,21.4044,85500.0
2009-07-15 15:20:00,33.46,33.48,33.41,33.41,122200.0,21.4044,21.4172,21.3724,21.3724,122200.0
2009-07-15 15:25:00,33.42,33.43,33.37,33.43,99200.0,21.3788,21.3852,21.3469,21.3852,99200.0
2009-07-15 15:30:00,33.43,33.48,33.39,33.47,127200.0,21.3852,21.4172,21.3597,21.4108,127200.0
2009-07-15 15:35:00,33.47,33.51,33.45,33.5,79000.0,21.4108,21.4364,21.398,21.43,79000.0
2009-07-15 15:40:00,33.5,33.52,33.47,33.49,129000.0,21.43,21.4428,21.4108,21.4236,129000.0
2009-07-15 15:45:00,33.49,33.53,33.48,33.52,172000.0,21.4236,21.4492,21.4172,21.4428,172000.0
2009-07-15 15:50:00,33.53,33.56,33.52,33.54,273200.0,21.4492,21.4684,21.4428,21.4556,273200.0
2009-07-15 15:55:00,33.55,33.55,33.47,33.5,443300.0,21.462,21.462,21.4108,21.43,443300.0
2009-07-16 09:30:00,33.37,33.69,33.37,33.58,146500.0,21.3469,21.5516,21.3469,21.4812,146500.0
2009-07-16 09:35:00,33.58,33.59,33.49,33.51,77400.0,21.4812,21.4876,21.4236,21.4364,77400.0
2009-07-16 09:40:00,33.5,33.58,33.49,33.57,73500.0,21.43,21.4812,21.4236,21.4748,73500.0
2009-07-16 09:45:00,33.57,33.72,33.57,33.71,52500.0,21.4748,21.5708,21.4748,21.5644,52500.0
2009-07-16 09:50:00,33.7,33.72,33.66,33.67,57800.0,21.558,21.5708,21.5324,21.5388,57800.0
2009-07-16 09:55:00,33.66,33.7,33.63,33.7,40000.0,21.5324,21.558,21.5132,21.558,40000.0
2009-07-16 10:00:00,33.69,33.7,33.61,33.64,99000.0,21.5516,21.558,21.5004,21.5196,99000.0
2009-07-16 10:05:00,33.64,33.72,33.64,33.7,103000.0,21.5196,21.5708,21.5196,21.558,103000.0
2009-07-16 10:10:00,33.7,33.71,33.6,33.66,172100.0,21.558,21.5644,21.494,21.5324,172100.0
2009-07-16 10:15:00,33.65,33.71,33.64,33.66,42100.0,21.526,21.5644,21.5196,21.5324,42100.0
2009-07-16 10:20:00,33.67,33.68,33.64,33.68,104200.0,21.5388,21.5452,21.5196,21.5452,104200.0
2009-07-16 10:25:00,33.68,33.75,33.68,33.7,50800.0,21.5452,21.5899,21.5452,21.558,50800.0
2009-07-16 10:30:00,33.71,33.78,33.7,33.71,73100.0,21.5644,21.6091,21.558,21.5644,73100.0
2009-07-16 10:35:00,33.71,33.72,33.68,33.69,73200.0,21.5644,21.5708,21.5452,21.5516,73200.0
2009-07-16 10:40:00,33.7,33.71,33.69,33.69,33700.0,21.558,21.5644,21.5516,21.5516,33700.0
2009-07-16 10:45:00,33.7,33.72,33.68,33.7,123600.0,21.558,21.5708,21.5452,21.558,123600.0
2009-07-16 10:50:00,33.7,33.75,33.69,33.74,44800.0,21.558,21.5899,21.5516,21.5835,44800.0
2009-07-16 10:55:00,33.74,33.76,33.73,33.75,41200.0,21.5835,21.5963,21.5772,21.5899,41200.0
2009-07-16 11:00:00,33.75,33.77,33.73,33.76,54800.0,21.5899,21.6027,21.5772,21.5963,54800.0
2009-07-16 11:05:00,33.75,33.77,33.72,33.72,50400.0,21.5899,21.6027,21.5708,21.5708,50400.0
2009-07-16 11:10:00,33.72,33.73,33.69,33.71,36200.0,21.5708,21.5772,21.5516,21.5644,36200.0
2009-07-16 11:15:00,33.7,33.72,33.69,33.69,48200.0,21.558,21.5708,21.5516,21.5516,48200.0
2009-07-16 11:20:00,33.69,33.72,33.68,33.7,120200.0,21.5516,21.5708,21.5452,21.558,120200.0
2009-07-16 11:25:00,33.7,33.71,33.68,33.7,84800.0,21.558,21.5644,21.5452,21.558,84800.0
2009-07-16 11:30:00,33.7,33.72,33.68,33.72,82100.0,21.558,21.5708,21.5452,21.5708,82100.0
2009-07-16 11:35:00,33.72,33.74,33.7,33.74,33300.0,21.5708,21.5835,21.558,21.5835,33300.0
2009-07-16 11:40:00,33.74,33.76,33.67,33.7,101200.0,21.5835,21.5963,21.5388,21.558,101200.0
2009-07-16 11:45:00,33.71,33.72,33.7,33.71,39100.0,21.5644,21.5708,21.558,21.5644,39100.0
2009-07-16 11:50:00,33.71,33.72,33.7,33.7,50800.0,21.5644,21.5708,21.558,21.558,50800.0
2009-07-16 11:55:00,33.7,33.84,33.7,33.78,65900.0,21.558,21.6475,21.558,21.6091,65900.0
2009-07-16 12:00:00,33.79,33.79,33.74,33.79,22500.0,21.6155,21.6155,21.5835,21.6155,22500.0
2009-07-16 12:05:00,33.79,33.81,33.78,33.81,16100.0,21.6155,21.6283,21.6091,21.6283,16100.0
2009-07-16 12:10:00,33.81,33.81,33.79,33.8,19300.0,21.6283,21.6283,21.6155,21.6219,19300.0
2009-07-16 12:15:00,33.81,33.83,33.79,33.82,54500.0,21.6283,21.6411,21.6155,21.6347,54500.0
2009-07-16 12:20:00,33.82,33.82,33.74,33.74,65000.0,21.6347,21.6347,21.5835,21.5835,65000.0
2009-07-16 12:25:00,33.75,33.75,33.74,33.75,6200.0,21.5899,21.5899,21.5835,21.5899,6200.0
2009-07-16 12:30:00,33.75,33.78,33.73,33.77,25600.0,21.5899,21.6091,21.5772,21.6027,25600.0
2009-07-16 12:35:00,33.78,33.78,33.75,33.76,22600.0,21.6091,21.6091,21.5899,21.5963,22600.0
2009-07-16 12:40:00,33.75,33.81,33.75,33.79,66200.0,21.5899,21.6283,21.5899,21.6155,66200.0
2009-07-16 12:45:00,33.79,33.83,33.76,33.77,45400.0,21.6155,21.6411,21.5963,21.6027,45400.0
2009-07-16 12:50:00,33.76,33.84,33.76,33.83,98000.0,21.5963,21.6475,21.5963,21.6411,98000.0
2009-07-16 12:55:00,33.83,33.83,33.78,33.79,48900.0,21.6411,21.6411,21.6091,21.6155,48900.0
2009-07-16 13:00:00,33.79,33.8,33.78,33.78,32000.0,21.6155,21.6219,21.6091,21.6091,32000.0
2009-07-16 13:05:00,33.78,33.79,33.7,33.7,46500.0,21.6091,21.6155,21.558,21.558,46500.0
2009-07-16 13:10:00,33.7,33.71,33.69,33.69,18300.0,21.558,21.5644,21.5516,21.5516,18300.0
2009-07-16 13:15:00,33.7,33.72,33.69,33.71,36900.0,21.558,21.5708,21.5516,21.5644,36900.0
2009-07-16 13:20:00,33.7,33.73,33.7,33.7,34400.0,21.558,21.5772,21.558,21.558,34400.0
2009-07-16 13:25:00,33.7,33.71,33.66,33.69,43100.0,21.558,21.5644,21.5324,21.5516,43100.0
2009-07-16 13:30:00,33.68,33.7,33.65,33.66,26000.0,21.5452,21.558,21.526,21.5324,26000.0
2009-07-16 13:35:00,33.66,33.66,33.63,33.63,15500.0,21.5324,21.5324,21.5132,21.5132,15500.0
2009-07-16 13:40:00,33.63,33.7,33.63,33.69,55500.0,21.5132,21.558,21.5132,21.5516,55500.0
2009-07-16 13:45:00,33.7,33.71,33.69,33.7,20300.0,21.558,21.5644,21.5516,21.558,20300.0
2009-07-16 13:50:00,33.7,33.73,33.67,33.71,46000.0,21.558,21.5772,21.5388,21.5644,46000.0
2009-07-16 13:55:00,33.7,33.73,33.69,33.73,25900.0,21.558,21.5772,21.5516,21.5772,25900.0
2009-07-16 14:00:00,33.73,33.75,33.69,33.71,61700.0,21.5772,21.5899,21.5516,21.5644,61700.0
2009-07-16 14:05:00,33.71,33.76,33.7,33.75,53200.0,21.5644,21.5963,21.558,21.5899,53200.0
2009-07-16 14:10:00,33.75,33.79,33.71,33.79,38100.0,21.5899,21.6155,21.5644,21.6155,38100.0
2009-07-16 14:15:00,33.78,33.8,33.76,33.78,26200.0,21.6091,21.6219,21.5963,21.6091,26200.0
2009-07-16 14:20:00,33.77,33.79,33.74,33.75,34400.0,21.6027,21.6155,21.5835,21.5899,34400.0
2009-07-16 14:25:00,33.75,33.79,33.74,33.75,58000.0,21.5899,21.6155,21.5835,21.5899,58000.0
2009-07-16 14:30:00,33.75,33.76,33.74,33.75,69500.0,21.5899,21.5963,21.5835,21.5899,69500.0
2009-07-16 14:35:00,33.75,33.79,33.73,33.78,69800.0,21.5899,21.6155,21.5772,21.6091,69800.0
2009-07-16 14:40:00,33.79,33.79,33.75,33.77,38600.0,21.6155,21.6155,21.5899,21.6027,38600.0
2009-07-16 14:45:00,33.77,33.78,33.74,33.77,88300.0,21.6027,21.6091,21.5835,21.6027,88300.0
2009-07-16 14:50:00,33.78,33.78,33.74,33.76,98900.0,21.6091,21.6091,21.5835,21.5963,98900.0
2009-07-16 14:55:00,33.76,33.77,33.73,33.73,63600.0,21.5963,21.6027,21.5772,21.5772,63600.0
2009-07-16 15:00:00,33.73,33.76,33.72,33.76,103900.0,21.5772,21.5963,21.5708,21.5963,103900.0
2009-07-16 15:05:00,33.76,33.78,33.74,33.74,79300.0,21.5963,21.6091,21.5835,21.5835,79300.0
2009-07-16 15:10:00,33.75,33.78,33.75,33.78,117700.0,21.5899,21.6091,21.5899,21.6091,117700.0
2009-07-16 15:15:00,33.78,33.82,33.77,33.82,72100.0,21.6091,21.6347,21.6027,21.6347,72100.0
2009-07-16 15:20:00,33.82,33.87,33.8,33.86,103000.0,21.6347,21.6667,21.6219,21.6603,103000.0
2009-07-16 15:25:00,33.86,33.89,33.84,33.88,131100.0,21.6603,21.6795,21.6475,21.6731,131100.0
2009-07-16 15:30:00,33.89,33.89,33.81,33.81,128500.0,21.6795,21.6795,21.6283,21.6283,128500.0
2009-07-16 15:35:00,33.81,33.84,33.77,33.77,102200.0,21.6283,21.6475,21.6027,21.6027,102200.0
2009-07-16 15:40:00,33.78,33.91,33.78,33.89,126400.0,21.6091,21.6923,21.6091,21.6795,126400.0
2009-07-16 15:45:00,33.89,33.89,33.81,33.81,227100.0,21.6795,21.6795,21.6283,21.6283,227100.0
2009-07-16 15:50:00,33.82,33.84,33.78,33.79,234300.0,21.6347,21.6475,21.6091,21.6155,234300.0
2009-07-16 15:55:00,33.8,33.8,33.74,33.77,359300.0,21.6219,21.6219,21.5835,21.6027,359300.0
2009-07-17 09:30:00,33.71,33.71,33.51,33.6,857700.0,21.5644,21.5644,21.4364,21.494,857700.0
2009-07-17 09:35:00,33.58,33.64,33.52,33.6,47300.0,21.4812,21.5196,21.4428,21.494,47300.0
2009-07-17 09:40:00,33.6,33.66,33.5,33.51,49100.0,21.494,21.5324,21.43,21.4364,49100.0
2009-07-17 09:45:00,33.51,33.52,33.38,33.39,70700.0,21.4364,21.4428,21.3533,21.3597,70700.0
2009-07-17 09:50:00,33.39,33.39,33.24,33.24,119000.0,21.3597,21.3597,21.2637,21.2637,119000.0
2009-07-17 09:55:00,33.24,33.35,33.22,33.3,81000.0,21.2637,21.3341,21.2509,21.3021,81000.0
2009-07-17 10:00:00,33.29,33.43,33.28,33.39,74300.0,21.2957,21.3852,21.2893,21.3597,74300.0
2009-07-17 10:05:00,33.4,33.47,33.4,33.46,45900.0,21.366,21.4108,21.366,21.4044,45900.0
2009-07-17 10:10:00,33.46,33.47,33.35,33.35,55300.0,21.4044,21.4108,21.3341,21.3341,55300.0
2009-07-17 10:15:00,33.36,33.49,33.32,33.48,49900.0,21.3405,21.4236,21.3149,21.4172,49900.0
2009-07-17 10:20:00,33.49,33.54,33.48,33.52,31600.0,21.4236,21.4556,21.4172,21.4428,31600.0
2009-07-17 10:25:00,33.51,33.62,33.5,33.6,65100.0,21.4364,21.5068,21.43,21.494,65100.0
2009-07-17 10:30:00,33.59,33.69,33.59,33.69,45600.0,21.4876,21.5516,21.4876,21.5516,45600.0
2009-07-17 10:35:00,33.69,33.71,33.68,33.7,120100.0,21.5516,21.5644,21.5452,21.558,120100.0
2009-07-17 10:40:00,33.7,33.71,33.65,33.65,95400.0,21.558,21.5644,21.526,21.526,95400.0
2009-07-17 10:45:00,33.65,33.66,33.65,33.65,15000.0,21.526,21.5324,21.526,21.526,15000.0
2009-07-17 10:50:00,33.65,33.66,33.6,33.63,42100.0,21.526,21.5324,21.494,21.5132,42100.0
2009-07-17 10:55:00,33.63,33.64,33.61,33.62,17900.0,21.5132,21.5196,21.5004,21.5068,17900.0
2009-07-17 11:00:00,33.62,33.62,33.61,33.62,12600.0,21.5068,21.5068,21.5004,21.5068,12600.0
2009-07-17 11:05:00,33.61,33.65,33.61,33.65,40600.0,21.5004,21.526,21.5004,21.526,40600.0
2009-07-17 11:10:00,33.65,33.67,33.63,33.67,28800.0,21.526,21.5388,21.5132,21.5388,28800.0
2009-07-17 11:15:00,33.67,33.69,33.64,33.65,29100.0,21.5388,21.5516,21.5196,21.526,29100.0
2009-07-17 11:20:00,33.64,33.73,33.64,33.72,101800.0,21.5196,21.5772,21.5196,21.5708,101800.0
2009-07-17 11:25:00,33.71,33.72,33.66,33.69,45000.0,21.5644,21.5708,21.5324,21.5516,45000.0
2009-07-17 11:30:00,33.69,33.69,33.58,33.6,41300.0,21.5516,21.5516,21.4812,21.494,41300.0
2009-07-17 11:35:00,33.59,33.65,33.59,33.65,29300.0,21.4876,21.526,21.4876,21.526,29300.0
2009-07-17 11:40:00,33.64,33.68,33.6,33.68,38800.0,21.5196,21.5452,21.494,21.5452,38800.0
2009-07-17 11:45:00,33.67,33.69,33.65,33.69,35300.0,21.5388,21.5516,21.526,21.5516,35300.0
2009-07-17 11:50:00,33.68,33.69,33.64,33.64,20800.0,21.5452,21.5516,21.5196,21.5196,20800.0
2009-07-17 11:55:00,33.65,33.65,33.57,33.58,18500.0,21.526,21.526,21.4748,21.4812,18500.0
2009-07-17 12:00:00,33.58,33.61,33.57,33.61,33300.0,21.4812,21.5004,21.4748,21.5004,33300.0
2009-07-17 12:05:00,33.61,33.65,33.6,33.61,44700.0,21.5004,21.526,21.494,21.5004,44700.0
2009-07-17 12:10:00,33.6,33.6,33.59,33.6,10200.0,21.494,21.494,21.4876,21.494,10200.0
2009-07-17 12:15:00,33.59,33.62,33.59,33.61,22500.0,21.4876,21.5068,21.4876,21.5004,22500.0
2009-07-17 12:20:00,33.62,33.64,33.61,33.61,27900.0,21.5068,21.5196,21.5004,21.5004,27900.0
2009-07-17 12:25:00,33.61,33.62,33.57,33.58,26700.0,21.5004,21.5068,21.4748,21.4812,26700.0
2009-07-17 12:30:00,33.59,33.59,33.56,33.57,35500.0,21.4876,21.4876,21.4684,21.4748,35500.0
2009-07-17 12:35:00,33.56,33.57,33.54,33.55,21700.0,21.4684,21.4748,21.4556,21.462,21700.0
2009-07-17 12:40:00,33.54,33.56,33.54,33.56,16900.0,21.4556,21.4684,21.4556,21.4684,16900.0
2009-07-17 12:45:00,33.56,33.58,33.52,33.53,43600.0,21.4684,21.4812,21.4428,21.4492,43600.0
2009-07-17 12:50:00,33.53,33.55,33.5,33.52,29800.0,21.4492,21.462,21.43,21.4428,29800.0
2009-07-17 12:55:00,33.53,33.57,33.52,33.55,30800.0,21.4492,21.4748,21.4428,21.462,30800.0
2009-07-17 13:00:00,33.56,33.57,33.55,33.56,15000.0,21.4684,21.4748,21.462,21.4684,15000.0
2009-07-17 13:05:00,33.57,33.59,33.56,33.56,22800.0,21.4748,21.4876,21.4684,21.4684,22800.0
2009-07-17 13:10:00,33.56,33.57,33.54,33.55,13100.0,21.4684,21.4748,21.4556,21.462,13100.0
2009-07-17 13:15:00,33.54,33.56,33.54,33.55,10900.0,21.4556,21.4684,21.4556,21.462,10900.0
2009-07-17 13:20:00,33.56,33.6,33.56,33.56,34400.0,21.4684,21.494,21.4684,21.4684,34400.0
2009-07-17 13:25:00,33.56,33.56,33.5,33.5,33700.0,21.4684,21.4684,21.43,21.43,33700.0
2009-07-17 13:30:00,33.5,33.51,33.49,33.5,43200.0,21.43,21.4364,21.4236,21.43,43200.0
2009-07-17 13:35:00,33.5,33.59,33.49,33.58,40800.0,21.43,21.4876,21.4236,21.4812,40800.0
2009-07-17 13:40:00,33.59,33.6,33.58,33.59,17700.0,21.4876,21.494,21.4812,21.4876,17700.0
2009-07-17 13:45:00,33.59,33.6,33.58,33.6,18300.0,21.4876,21.494,21.4812,21.494,18300.0
2009-07-17 13:50:00,33.6,33.6,33.59,33.59,11500.0,21.494,21.494,21.4876,21.4876,11500.0
2009-07-17 13:55:00,33.59,33.6,33.51,33.51,26900.0,21.4876,21.494,21.4364,21.4364,26900.0
2009-07-17 14:00:00,33.51,33.52,33.5,33.52,19600.0,21.4364,21.4428,21.43,21.4428,19600.0
2009-07-17 14:05:00,33.51,33.52,33.51,33.52,15700.0,21.4364,21.4428,21.4364,21.4428,15700.0
2009-07-17 14:10:00,33.51,33.52,33.45,33.45,32300.0,21.4364,21.4428,21.398,21.398,32300.0
2009-07-17 14:15:00,33.45,33.46,33.42,33.43,24400.0,21.398,21.4044,21.3788,21.3852,24400.0
2009-07-17 14:20:00,33.43,33.5,33.42,33.49,37000.0,21.3852,21.43,21.3788,21.4236,37000.0
2009-07-17 14:25:00,33.49,33.51,33.48,33.5,32200.0,21.4236,21.4364,21.4172,21.43,32200.0
2009-07-17 14:30:00,33.49,33.5,33.47,33.49,30300.0,21.4236,21.43,21.4108,21.4236,30300.0
2009-07-17 14:35:00,33.49,33.5,33.45,33.45,27300.0,21.4236,21.43,21.398,21.398,27300.0
2009-07-17 14:40:00,33.45,33.46,33.44,33.45,34200.0,21.398,21.4044,21.3916,21.398,34200.0
2009-07-17 14:45:00,33.46,33.46,33.41,33.44,64300.0,21.4044,21.4044,21.3724,21.3916,64300.0
2009-07-17 14:50:00,33.44,33.48,33.44,33.47,16500.0,21.3916,21.4172,21.3916,21.4108,16500.0
2009-07-17 14:55:00,33.46,33.46,33.42,33.46,33500.0,21.4044,21.4044,21.3788,21.4044,33500.0
2009-07-17 15:00:00,33.46,33.48,33.45,33.47,23200.0,21.4044,21.4172,21.398,21.4108,23200.0
2009-07-17 15:05:00,33.47,33.48,33.44,33.45,19500.0,21.4108,21.4172,21.3916,21.398,19500.0
2009-07-17 15:10:00,33.44,33.45,33.41,33.42,23600.0,21.3916,21.398,21.3724,21.3788,23600.0
2009-07-17 15:15:00,33.41,33.44,33.4,33.44,39200.0,21.3724,21.3916,21.366,21.3916,39200.0
2009-07-17 15:20:00,33.44,33.46,33.43,33.44,29200.0,21.3916,21.4044,21.3852,21.3916,29200.0
2009-07-17 15:25:00,33.44,33.45,33.43,33.44,30900.0,21.3916,21.398,21.3852,21.3916,30900.0
2009-07-17 15:30:00,33.43,33.43,33.33,33.41,103800.0,21.3852,21.3852,21.3213,21.3724,103800.0
2009-07-17 15:35:00,33.4,33.43,33.38,33.38,64500.0,21.366,21.3852,21.3533,21.3533,64500.0
2009-07-17 15:40:00,33.4,33.49,33.4,33.49,108800.0,21.366,21.4236,21.366,21.4236,108800.0
2009-07-17 15:45:00,33.49,33.5,33.44,33.49,97900.0,21.4236,21.43,21.3916,21.4236,97900.0
2009-07-17 15:50:00,33.5,33.51,33.48,33.49,139500.0,21.43,21.4364,21.4172,21.4236,139500.0
2009-07-17 15:55:00,33.49,33.51,33.46,33.5,203400.0,21.4236,21.4364,21.4044,21.43,203400.0
2009-07-20 09:30:00,33.76,33.93,33.34,33.49,140900.0,21.5963,21.7051,21.3277,21.4236,140900.0
2009-07-20 09:35:00,33.5,33.72,33.48,33.63,137600.0,21.43,21.5708,21.4172,21.5132,137600.0
2009-07-20 09:40:00,33.63,33.66,33.56,33.58,187000.0,21.5132,21.5324,21.4684,21.4812,187000.0
2009-07-20 09:45:00,33.58,33.66,33.48,33.51,84400.0,21.4812,21.5324,21.4172,21.4364,84400.0
2009-07-20 09:50:00,33.48,33.49,33.38,33.41,85700.0,21.4172,21.4236,21.3533,21.3724,85700.0
2009-07-20 09:55:00,33.41,33.45,33.36,33.36,73500.0,21.3724,21.398,21.3405,21.3405,73500.0
2009-07-20 10:00:00,33.37,33.39,33.35,33.38,109200.0,21.3469,21.3597,21.3341,21.3533,109200.0
2009-07-20 10:05:00,33.38,33.38,33.33,33.34,82500.0,21.3533,21.3533,21.3213,21.3277,82500.0
2009-07-20 10:10:00,33.34,33.36,33.33,33.34,116000.0,21.3277,21.3405,21.3213,21.3277,116000.0
2009-07-20 10:15:00,33.34,33.35,33.33,33.34,124400.0,21.3277,21.3341,21.3213,21.3277,124400.0
2009-07-20 10:20:00,33.34,33.35,33.33,33.34,104900.0,21.3277,21.3341,21.3213,21.3277,104900.0
2009-07-20 10:25:00,33.34,33.35,33.25,33.26,148900.0,21.3277,21.3341,21.2701,21.2765,148900.0
2009-07-20 10:30:00,33.26,33.27,33.18,33.21,112100.0,21.2765,21.2829,21.2253,21.2445,112100.0
2009-07-20 10:35:00,33.22,33.24,33.15,33.15,79300.0,21.2509,21.2637,21.2061,21.2061,79300.0
2009-07-20 10:40:00,33.15,33.21,33.14,33.18,40900.0,21.2061,21.2445,21.1997,21.2253,40900.0
2009-07-20 10:45:00,33.18,33.21,33.16,33.18,77100.0,21.2253,21.2445,21.2125,21.2253,77100.0
2009-07-20 10:50:00,33.17,33.32,33.17,33.32,78200.0,21.2189,21.3149,21.2189,21.3149,78200.0
2009-07-20 10:55:00,33.32,33.35,33.28,33.33,48300.0,21.3149,21.3341,21.2893,21.3213,48300.0
2009-07-20 11:00:00,33.32,33.33,33.29,33.3,51900.0,21.3149,21.3213,21.2957,21.3021,51900.0
2009-07-20 11:05:00,33.29,33.35,33.28,33.34,38300.0,21.2957,21.3341,21.2893,21.3277,38300.0
2009-07-20 11:10:00,33.34,33.39,33.33,33.38,102800.0,21.3277,21.3597,21.3213,21.3533,102800.0
2009-07-20 11:15:00,33.38,33.41,33.37,33.41,35900.0,21.3533,21.3724,21.3469,21.3724,35900.0
2009-07-20 11:20:00,33.4,33.47,33.4,33.46,88900.0,21.366,21.4108,21.366,21.4044,88900.0
2009-07-20 11:25:00,33.45,33.5,33.45,33.5,29000.0,21.398,21.43,21.398,21.43,29000.0
2009-07-20 11:30:00,33.49,33.54,33.48,33.54,70600.0,21.4236,21.4556,21.4172,21.4556,70600.0
2009-07-20 11:35:00,33.53,33.54,33.46,33.47,44600.0,21.4492,21.4556,21.4044,21.4108,44600.0
2009-07-20 11:40:00,33.46,33.48,33.46,33.46,41800.0,21.4044,21.4172,21.4044,21.4044,41800.0
2009-07-20 11:45:00,33.46,33.49,33.46,33.48,25400.0,21.4044,21.4236,21.4044,21.4172,25400.0
2009-07-20 11:50:00,33.48,33.5,33.46,33.5,27700.0,21.4172,21.43,21.4044,21.43,27700.0
2009-07-20 11:55:00,33.49,33.49,33.48,33.49,11500.0,21.4236,21.4236,21.4172,21.4236,11500.0
2009-07-20 12:00:00,33.48,33.52,33.48,33.52,25400.0,21.4172,21.4428,21.4172,21.4428,25400.0
2009-07-20 12:05:00,33.51,33.52,33.49,33.5,74900.0,21.4364,21.4428,21.4236,21.43,74900.0
2009-07-20 12:10:00,33.5,33.56,33.5,33.5,62200.0,21.43,21.4684,21.43,21.43,62200.0
2009-07-20 12:15:00,33.5,33.52,33.5,33.5,20100.0,21.43,21.4428,21.43,21.43,20100.0
2009-07-20 12:20:00,33.5,33.54,33.48,33.54,54300.0,21.43,21.4556,21.4172,21.4556,54300.0
2009-07-20 12:25:00,33.53,33.58,33.53,33.58,63000.0,21.4492,21.4812,21.4492,21.4812,63000.0
2009-07-20 12:30:00,33.58,33.59,33.57,33.57,34600.0,21.4812,21.4876,21.4748,21.4748,34600.0
2009-07-20 12:35:00,33.57,33.58,33.56,33.57,10000.0,21.4748,21.4812,21.4684,21.4748,10000.0
2009-07-20 12:40:00,33.57,33.57,33.52,33.54,37400.0,21.4748,21.4748,21.4428,21.4556,37400.0
2009-07-20 12:45:00,33.53,33.54,33.53,33.54,5100.0,21.4492,21.4556,21.4492,21.4556,5100.0
2009-07-20 12:50:00,33.53,33.55,33.53,33.55,24500.0,21.4492,21.462,21.4492,21.462,24500.0
2009-07-20 12:55:00,33.54,33.56,33.54,33.56,14000.0,21.4556,21.4684,21.4556,21.4684,14000.0
2009-07-20 13:00:00,33.55,33.56,33.54,33.54,40600.0,21.462,21.4684,21.4556,21.4556,40600.0
2009-07-20 13:05:00,33.54,33.55,33.54,33.54,15500.0,21.4556,21.462,21.4556,21.4556,15500.0
2009-07-20 13:10:00,33.54,33.55,33.48,33.49,81100.0,21.4556,21.462,21.4172,21.4236,81100.0
2009-07-20 13:15:00,33.49,33.53,33.47,33.49,104600.0,21.4236,21.4492,21.4108,21.4236,104600.0
2009-07-20 13:20:00,33.49,33.52,33.48,33.51,31800.0,21.4236,21.4428,21.4172,21.4364,31800.0
2009-07-20 13:25:00,33.5,33.52,33.46,33.46,258200.0,21.43,21.4428,21.4044,21.4044,258200.0
2009-07-20 13:30:00,33.45,33.46,33.39,33.42,251200.0,21.398,21.4044,21.3597,21.3788,251200.0
2009-07-20 13:35:00,33.42,33.44,33.4,33.42,58200.0,21.3788,21.3916,21.366,21.3788,58200.0
2009-07-20 13:40:00,33.42,33.53,33.42,33.53,39500.0,21.3788,21.4492,21.3788,21.4492,39500.0
2009-07-20 13:45:00,33.52,33.61,33.52,33.6,63400.0,21.4428,21.5004,21.4428,21.494,63400.0
2009-07-20 13:50:00,33.6,33.61,33.56,33.6,26600.0,21.494,21.5004,21.4684,21.494,26600.0
2009-07-20 13:55:00,33.6,33.61,33.59,33.6,10900.0,21.494,21.5004,21.4876,21.494,10900.0
2009-07-20 14:00:00,33.59,33.6,33.55,33.57,26500.0,21.4876,21.494,21.462,21.4748,26500.0
2009-07-20 14:05:00,33.57,33.61,33.56,33.59,27700.0,21.4748,21.5004,21.4684,21.4876,27700.0
2009-07-20 14:10:00,33.58,33.64,33.58,33.61,26000.0,21.4812,21.5196,21.4812,21.5004,26000.0
2009-07-20 14:15:00,33.6,33.61,33.59,33.59,45600.0,21.494,21.5004,21.4876,21.4876,45600.0
2009-07-20 14:20:00,33.6,33.6,33.5,33.5,200800.0,21.494,21.494,21.43,21.43,200800.0
2009-07-20 14:25:00,33.5,33.58,33.5,33.53,60200.0,21.43,21.4812,21.43,21.4492,60200.0
2009-07-20 14:30:00,33.52,33.56,33.51,33.54,31600.0,21.4428,21.4684,21.4364,21.4556,31600.0
2009-07-20 14:35:00,33.54,33.57,33.54,33.54,39100.0,21.4556,21.4748,21.4556,21.4556,39100.0
2009-07-20 14:40:00,33.54,33.57,33.53,33.56,57400.0,21.4556,21.4748,21.4492,21.4684,57400.0
2009-07-20 14:45:00,33.55,33.56,33.52,33.55,45300.0,21.462,21.4684,21.4428,21.462,45300.0
2009-07-20 14:50:00,33.55,33.56,33.52,33.53,17500.0,21.462,21.4684,21.4428,21.4492,17500.0
2009-07-20 14:55:00,33.52,33.56,33.52,33.56,98600.0,21.4428,21.4684,21.4428,21.4684,98600.0
2009-07-20 15:00:00,33.55,33.66,33.54,33.66,53800.0,21.462,21.5324,21.4556,21.5324,53800.0
2009-07-20 15:05:00,33.66,33.72,33.65,33.69,150000.0,21.5324,21.5708,21.526,21.5516,150000.0
2009-07-20 15:10:00,33.68,33.7,33.62,33.65,66500.0,21.5452,21.558,21.5068,21.526,66500.0
2009-07-20 15:15:00,33.64,33.66,33.64,33.65,54500.0,21.5196,21.5324,21.5196,21.526,54500.0
2009-07-20 15:20:00,33.65,33.72,33.65,33.71,89100.0,21.526,21.5708,21.526,21.5644,89100.0
2009-07-20 15:25:00,33.71,33.76,33.7,33.74,140600.0,21.5644,21.5963,21.558,21.5835,140600.0
2009-07-20 15:30:00,33.73,33.74,33.69,33.72,61100.0,21.5772,21.5835,21.5516,21.5708,61100.0
2009-07-20 15:35:00,33.72,33.75,33.7,33.72,109500.0,21.5708,21.5899,21.558,21.5708,109500.0
2009-07-20 15:40:00,33.72,33.74,33.63,33.63,122100.0,21.5708,21.5835,21.5132,21.5132,122100.0
2009-07-20 15:45:00,33.63,33.69,33.6,33.69,115200.0,21.5132,21.5516,21.494,21.5516,115200.0
2009-07-20 15:50:00,33.68,33.7,33.67,33.67,164800.0,21.5452,21.558,21.5388,21.5388,164800.0
2009-07-20 15:55:00,33.67,33.7,33.65,33.69,234100.0,21.5388,21.558,21.526,21.5516,234100.0
2009-07-21 09:30:00,34.11,34.18,33.96,34.1,200600.0,21.8202,21.865,21.7243,21.8138,200600.0
2009-07-21 09:35:00,34.1,34.39,34.07,34.31,223100.0,21.8138,21.9994,21.7946,21.9482,223100.0
2009-07-21 09:40:00,34.31,34.33,34.15,34.16,181200.0,21.9482,21.961,21.8458,21.8522,181200.0
2009-07-21 09:45:00,34.18,34.25,34.15,34.25,76700.0,21.865,21.9098,21.8458,21.9098,76700.0
2009-07-21 09:50:00,34.27,34.3,34.17,34.3,232600.0,21.9226,21.9418,21.8586,21.9418,232600.0
2009-07-21 09:55:00,34.29,34.31,34.19,34.29,119200.0,21.9354,21.9482,21.8714,21.9354,119200.0
2009-07-21 10:00:00,34.29,34.3,34.17,34.22,137700.0,21.9354,21.9418,21.8586,21.8906,137700.0
2009-07-21 10:05:00,34.22,34.3,34.14,34.3,193900.0,21.8906,21.9418,21.8394,21.9418,193900.0
2009-07-21 10:10:00,34.29,34.33,34.22,34.22,90600.0,21.9354,21.961,21.8906,21.8906,90600.0
2009-07-21 10:15:00,34.22,34.31,34.22,34.3,71200.0,21.8906,21.9482,21.8906,21.9418,71200.0
2009-07-21 10:20:00,34.3,34.3,34.28,34.29,48200.0,21.9418,21.9418,21.929,21.9354,48200.0
2009-07-21 10:25:00,34.29,34.29,34.28,34.29,43600.0,21.9354,21.9354,21.929,21.9354,43600.0
2009-07-21 10:30:00,34.28,34.32,34.27,34.29,89800.0,21.929,21.9546,21.9226,21.9354,89800.0
2009-07-21 10:35:00,34.3,34.33,34.25,34.33,121000.0,21.9418,21.961,21.9098,21.961,121000.0
2009-07-21 10:40:00,34.32,34.33,34.18,34.19,53900.0,21.9546,21.961,21.865,21.8714,53900.0
2009-07-21 10:45:00,34.19,34.19,34.12,34.17,50300.0,21.8714,21.8714,21.8266,21.8586,50300.0
2009-07-21 10:50:00,34.17,34.17,34.12,34.13,26800.0,21.8586,21.8586,21.8266,21.833,26800.0
2009-07-21 10:55:00,34.12,34.17,34.11,34.13,36100.0,21.8266,21.8586,21.8202,21.833,36100.0
2009-07-21 11:00:00,34.13,34.19,34.13,34.18,30500.0,21.833,21.8714,21.833,21.865,30500.0
2009-07-21 11:05:00,34.18,34.19,34.11,34.14,66000.0,21.865,21.8714,21.8202,21.8394,66000.0
2009-07-21 11:10:00,34.14,34.18,34.13,34.17,118300.0,21.8394,21.865,21.833,21.8586,118300.0
2009-07-21 11:15:00,34.17,34.22,34.17,34.21,45300.0,21.8586,21.8906,21.8586,21.8842,45300.0
2009-07-21 11:20:00,34.21,34.22,34.17,34.2,41300.0,21.8842,21.8906,21.8586,21.8778,41300.0
2009-07-21 11:25:00,34.17,34.21,34.17,34.2,35400.0,21.8586,21.8842,21.8586,21.8778,35400.0
2009-07-21 11:30:00,34.19,34.28,34.19,34.27,64900.0,21.8714,21.929,21.8714,21.9226,64900.0
2009-07-21 11:35:00,34.28,34.35,34.28,34.35,74700.0,21.929,21.9738,21.929,21.9738,74700.0
2009-07-21 11:40:00,34.34,34.35,34.27,34.27,37100.0,21.9674,21.9738,21.9226,21.9226,37100.0
2009-07-21 11:45:00,34.26,34.29,34.24,34.27,35800.0,21.9162,21.9354,21.9034,21.9226,35800.0
2009-07-21 11:50:00,34.27,34.35,34.26,34.35,39500.0,21.9226,21.9738,21.9162,21.9738,39500.0
2009-07-21 11:55:00,34.35,34.35,34.27,34.28,65400.0,21.9738,21.9738,21.9226,21.929,65400.0
2009-07-21 12:00:00,34.28,34.3,34.26,34.29,45200.0,21.929,21.9418,21.9162,21.9354,45200.0
2009-07-21 12:05:00,34.29,34.3,34.28,34.3,31800.0,21.9354,21.9418,21.929,21.9418,31800.0
2009-07-21 12:10:00,34.29,34.3,34.27,34.28,20800.0,21.9354,21.9418,21.9226,21.929,20800.0
2009-07-21 12:15:00,34.28,34.3,34.27,34.29,51100.0,21.929,21.9418,21.9226,21.9354,51100.0
2009-07-21 12:20:00,34.29,34.29,34.28,34.29,87100.0,21.9354,21.9354,21.929,21.9354,87100.0
2009-07-21 12:25:00,34.28,34.3,34.27,34.29,62600.0,21.929,21.9418,21.9226,21.9354,62600.0
2009-07-21 12:30:00,34.28,34.3,34.27,34.3,107600.0,21.929,21.9418,21.9226,21.9418,107600.0
2009-07-21 12:35:00,34.3,34.32,34.28,34.3,109600.0,21.9418,21.9546,21.929,21.9418,109600.0
2009-07-21 12:40:00,34.3,34.31,34.27,34.29,32500.0,21.9418,21.9482,21.9226,21.9354,32500.0
2009-07-21 12:45:00,34.29,34.35,34.29,34.3,53200.0,21.9354,21.9738,21.9354,21.9418,53200.0
2009-07-21 12:50:00,34.29,34.35,34.27,34.28,56400.0,21.9354,21.9738,21.9226,21.929,56400.0
2009-07-21 12:55:00,34.27,34.31,34.26,34.31,50800.0,21.9226,21.9482,21.9162,21.9482,50800.0
2009-07-21 13:00:00,34.31,34.31,34.25,34.26,59100.0,21.9482,21.9482,21.9098,21.9162,59100.0
2009-07-21 13:05:00,34.25,34.27,34.24,34.26,40300.0,21.9098,21.9226,21.9034,21.9162,40300.0
2009-07-21 13:10:00,34.26,34.31,34.25,34.31,50700.0,21.9162,21.9482,21.9098,21.9482,50700.0
2009-07-21 13:15:00,34.31,34.31,34.29,34.3,22100.0,21.9482,21.9482,21.9354,21.9418,22100.0
2009-07-21 13:20:00,34.29,34.3,34.26,34.29,30700.0,21.9354,21.9418,21.9162,21.9354,30700.0
2009-07-21 13:25:00,34.29,34.3,34.26,34.29,46700.0,21.9354,21.9418,21.9162,21.9354,46700.0
2009-07-21 13:30:00,34.29,34.31,34.28,34.3,42600.0,21.9354,21.9482,21.929,21.9418,42600.0
2009-07-21 13:35:00,34.3,34.33,34.29,34.32,45800.0,21.9418,21.961,21.9354,21.9546,45800.0
2009-07-21 13:40:00,34.33,34.35,34.32,34.35,68600.0,21.961,21.9738,21.9546,21.9738,68600.0
2009-07-21 13:45:00,34.34,34.35,34.33,34.33,50500.0,21.9674,21.9738,21.961,21.961,50500.0
2009-07-21 13:50:00,34.34,34.34,34.28,34.3,85500.0,21.9674,21.9674,21.929,21.9418,85500.0
2009-07-21 13:55:00,34.3,34.31,34.29,34.31,48400.0,21.9418,21.9482,21.9354,21.9482,48400.0
2009-07-21 14:00:00,34.31,34.32,34.27,34.28,40800.0,21.9482,21.9546,21.9226,21.929,40800.0
2009-07-21 14:05:00,34.29,34.29,34.25,34.27,31500.0,21.9354,21.9354,21.9098,21.9226,31500.0
2009-07-21 14:10:00,34.26,34.3,34.26,34.3,64800.0,21.9162,21.9418,21.9162,21.9418,64800.0
2009-07-21 14:15:00,34.29,34.31,34.25,34.26,41400.0,21.9354,21.9482,21.9098,21.9162,41400.0
2009-07-21 14:20:00,34.26,34.3,34.25,34.3,36000.0,21.9162,21.9418,21.9098,21.9418,36000.0
2009-07-21 14:25:00,34.3,34.31,34.29,34.3,43000.0,21.9418,21.9482,21.9354,21.9418,43000.0
2009-07-21 14:30:00,34.29,34.32,34.28,34.29,54500.0,21.9354,21.9546,21.929,21.9354,54500.0
2009-07-21 14:35:00,34.28,34.33,34.27,34.27,77200.0,21.929,21.961,21.9226,21.9226,77200.0
2009-07-21 14:40:00,34.28,34.28,34.25,34.27,48900.0,21.929,21.929,21.9098,21.9226,48900.0
2009-07-21 14:45:00,34.28,34.31,34.25,34.31,53600.0,21.929,21.9482,21.9098,21.9482,53600.0
2009-07-21 14:50:00,34.31,34.32,34.28,34.3,45400.0,21.9482,21.9546,21.929,21.9418,45400.0
2009-07-21 14:55:00,34.31,34.33,34.28,34.33,39100.0,21.9482,21.961,21.929,21.961,39100.0
2009-07-21 15:00:00,34.33,34.36,34.33,34.35,112900.0,21.961,21.9802,21.961,21.9738,112900.0
2009-07-21 15:05:00,34.35,34.37,34.34,34.34,110900.0,21.9738,21.9866,21.9674,21.9674,110900.0
2009-07-21 15:10:00,34.35,34.36,34.34,34.35,79400.0,21.9738,21.9802,21.9674,21.9738,79400.0
2009-07-21 15:15:00,34.36,34.45,34.35,34.45,94900.0,21.9802,22.0377,21.9738,22.0377,94900.0
2009-07-21 15:20:00,34.44,34.48,34.43,34.48,111100.0,22.0313,22.0569,22.0249,22.0569,111100.0
2009-07-21 15:25:00,34.47,34.5,34.46,34.49,121900.0,22.0505,22.0697,22.0441,22.0633,121900.0
2009-07-21 15:30:00,34.5,34.53,34.41,34.41,124300.0,22.0697,22.0889,22.0121,22.0121,124300.0
2009-07-21 15:35:00,34.41,34.44,34.39,34.4,153400.0,22.0121,22.0313,21.9994,22.0058,153400.0
2009-07-21 15:40:00,34.39,34.5,34.35,34.4,175200.0,21.9994,22.0697,21.9738,22.0058,175200.0
2009-07-21 15:45:00,34.4,34.44,34.35,34.39,179400.0,22.0058,22.0313,21.9738,21.9994,179400.0
2009-07-21 15:50:00,34.38,34.47,34.38,34.46,205300.0,21.993,22.0505,21.993,22.0441,205300.0
2009-07-21 15:55:00,34.46,34.49,34.42,34.45,207500.0,22.0441,22.0633,22.0185,22.0377,207500.0
2009-07-22 09:30:00,34.85,34.87,34.21,34.24,511600.0,22.2936,22.3064,21.8842,21.9034,511600.0
2009-07-22 09:35:00,34.25,34.4,34.18,34.3,513400.0,21.9098,22.0058,21.865,21.9418,513400.0
2009-07-22 09:40:00,34.3,34.4,34.21,34.35,224600.0,21.9418,22.0058,21.8842,21.9738,224600.0
2009-07-22 09:45:00,34.34,34.44,34.25,34.33,283300.0,21.9674,22.0313,21.9098,21.961,283300.0
2009-07-22 09:50:00,34.32,34.44,34.29,34.41,116000.0,21.9546,22.0313,21.9354,22.0121,116000.0
2009-07-22 09:55:00,34.42,34.43,34.25,34.25,287000.0,22.0185,22.0249,21.9098,21.9098,287000.0
2009-07-22 10:00:00,34.25,34.38,34.25,34.34,128500.0,21.9098,21.993,21.9098,21.9674,128500.0
2009-07-22 10:05:00,34.34,34.55,34.33,34.49,252700.0,21.9674,22.1017,21.961,22.0633,252700.0
2009-07-22 10:10:00,34.5,34.52,34.44,34.49,91700.0,22.0697,22.0825,22.0313,22.0633,91700.0
2009-07-22 10:15:00,34.5,34.51,34.42,34.42,110100.0,22.0697,22.0761,22.0185,22.0185,110100.0
2009-07-22 10:20:00,34.43,34.5,34.4,34.5,98900.0,22.0249,22.0697,22.0058,22.0697,98900.0
2009-07-22 10:25:00,34.5,34.51,34.43,34.5,397900.0,22.0697,22.0761,22.0249,22.0697,397900.0
2009-07-22 10:30:00,34.49,34.51,34.46,34.48,107600.0,22.0633,22.0761,22.0441,22.0569,107600.0
2009-07-22 10:35:00,34.49,34.52,34.46,34.49,87600.0,22.0633,22.0825,22.0441,22.0633,87600.0
2009-07-22 10:40:00,34.5,34.51,34.4,34.46,76100.0,22.0697,22.0761,22.0058,22.0441,76100.0
2009-07-22 10:45:00,34.46,34.5,34.45,34.47,164500.0,22.0441,22.0697,22.0377,22.0505,164500.0
2009-07-22 10:50:00,34.47,34.47,34.43,34.45,132900.0,22.0505,22.0505,22.0249,22.0377,132900.0
2009-07-22 10:55:00,34.45,34.45,34.42,34.45,82300.0,22.0377,22.0377,22.0185,22.0377,82300.0
2009-07-22 11:00:00,34.45,34.47,34.42,34.47,112200.0,22.0377,22.0505,22.0185,22.0505,112200.0
2009-07-22 11:05:00,34.47,34.48,34.42,34.43,310600.0,22.0505,22.0569,22.0185,22.0249,310600.0
2009-07-22 11:10:00,34.44,34.55,34.43,34.54,111000.0,22.0313,22.1017,22.0249,22.0953,111000.0
2009-07-22 11:15:00,34.54,34.6,34.53,34.55,111600.0,22.0953,22.1337,22.0889,22.1017,111600.0
2009-07-22 11:20:00,34.55,34.55,34.44,34.47,108500.0,22.1017,22.1017,22.0313,22.0505,108500.0
2009-07-22 11:25:00,34.47,34.53,34.46,34.48,61900.0,22.0505,22.0889,22.0441,22.0569,61900.0
2009-07-22 11:30:00,34.47,34.48,34.41,34.43,84500.0,22.0505,22.0569,22.0121,22.0249,84500.0
2009-07-22 11:35:00,34.42,34.42,34.35,34.38,100300.0,22.0185,22.0185,21.9738,21.993,100300.0
2009-07-22 11:40:00,34.38,34.39,34.35,34.36,32800.0,21.993,21.9994,21.9738,21.9802,32800.0
2009-07-22 11:45:00,34.37,34.41,34.3,34.33,88500.0,21.9866,22.0121,21.9418,21.961,88500.0
2009-07-22 11:50:00,34.34,34.37,34.3,34.32,48500.0,21.9674,21.9866,21.9418,21.9546,48500.0
2009-07-22 11:55:00,34.32,34.36,34.31,34.34,32400.0,21.9546,21.9802,21.9482,21.9674,32400.0
2009-07-22 12:00:00,34.33,34.37,34.33,34.35,32100.0,21.961,21.9866,21.961,21.9738,32100.0
2009-07-22 12:05:00,34.36,34.37,34.32,34.34,52500.0,21.9802,21.9866,21.9546,21.9674,52500.0
2009-07-22 12:10:00,34.33,34.33,34.31,34.31,29400.0,21.961,21.961,21.9482,21.9482,29400.0
2009-07-22 12:15:00,34.32,34.32,34.29,34.29,84700.0,21.9546,21.9546,21.9354,21.9354,84700.0
2009-07-22 12:20:00,34.29,34.3,34.25,34.28,62600.0,21.9354,21.9418,21.9098,21.929,62600.0
2009-07-22 12:25:00,34.28,34.4,34.27,34.39,65200.0,21.929,22.0058,21.9226,21.9994,65200.0
2009-07-22 12:30:00,34.39,34.4,34.35,34.4,21900.0,21.9994,22.0058,21.9738,22.0058,21900.0
2009-07-22 12:35:00,34.39,34.45,34.38,34.42,33700.0,21.9994,22.0377,21.993,22.0185,33700.0
2009-07-22 12:40:00,34.41,34.49,34.39,34.4,53400.0,22.0121,22.0633,21.9994,22.0058,53400.0
2009-07-22 12:45:00,34.39,34.4,34.36,34.4,36000.0,21.9994,22.0058,21.9802,22.0058,36000.0
2009-07-22 12:50:00,34.4,34.4,34.36,34.36,22700.0,22.0058,22.0058,21.9802,21.9802,22700.0
2009-07-22 12:55:00,34.37,34.39,34.35,34.36,27800.0,21.9866,21.9994,21.9738,21.9802,27800.0
2009-07-22 13:00:00,34.36,34.4,34.35,34.38,29800.0,21.9802,22.0058,21.9738,21.993,29800.0
2009-07-22 13:05:00,34.38,34.4,34.37,34.39,20600.0,21.993,22.0058,21.9866,21.9994,20600.0
2009-07-22 13:10:00,34.39,34.4,34.35,34.4,29200.0,21.9994,22.0058,21.9738,22.0058,29200.0
2009-07-22 13:15:00,34.4,34.41,34.36,34.36,99800.0,22.0058,22.0121,21.9802,21.9802,99800.0
2009-07-22 13:20:00,34.37,34.39,34.27,34.32,103900.0,21.9866,21.9994,21.9226,21.9546,103900.0
2009-07-22 13:25:00,34.32,34.32,34.26,34.28,42900.0,21.9546,21.9546,21.9162,21.929,42900.0
2009-07-22 13:30:00,34.28,34.29,34.25,34.25,54400.0,21.929,21.9354,21.9098,21.9098,54400.0
2009-07-22 13:35:00,34.25,34.29,34.24,34.28,45100.0,21.9098,21.9354,21.9034,21.929,45100.0
2009-07-22 13:40:00,34.29,34.33,34.24,34.25,38600.0,21.9354,21.961,21.9034,21.9098,38600.0
2009-07-22 13:45:00,34.25,34.36,34.25,34.36,28700.0,21.9098,21.9802,21.9098,21.9802,28700.0
2009-07-22 13:50:00,34.36,34.36,34.3,34.31,41100.0,21.9802,21.9802,21.9418,21.9482,41100.0
2009-07-22 13:55:00,34.31,34.36,34.3,34.33,226200.0,21.9482,21.9802,21.9418,21.961,226200.0
2009-07-22 14:00:00,34.33,34.35,34.23,34.25,97300.0,21.961,21.9738,21.897,21.9098,97300.0
2009-07-22 14:05:00,34.26,34.3,34.2,34.22,90900.0,21.9162,21.9418,21.8778,21.8906,90900.0
2009-07-22 14:10:00,34.23,34.25,34.2,34.21,81800.0,21.897,21.9098,21.8778,21.8842,81800.0
2009-07-22 14:15:00,34.2,34.24,34.2,34.21,53100.0,21.8778,21.9034,21.8778,21.8842,53100.0
2009-07-22 14:20:00,34.21,34.22,34.09,34.14,100900.0,21.8842,21.8906,21.8074,21.8394,100900.0
2009-07-22 14:25:00,34.14,34.2,34.14,34.18,41900.0,21.8394,21.8778,21.8394,21.865,41900.0
2009-07-22 14:30:00,34.18,34.24,34.16,34.21,47800.0,21.865,21.9034,21.8522,21.8842,47800.0
2009-07-22 14:35:00,34.23,34.23,34.16,34.18,29100.0,21.897,21.897,21.8522,21.865,29100.0
2009-07-22 14:40:00,34.18,34.2,34.17,34.2,45400.0,21.865,21.8778,21.8586,21.8778,45400.0
2009-07-22 14:45:00,34.19,34.2,34.1,34.1,68300.0,21.8714,21.8778,21.8138,21.8138,68300.0
2009-07-22 14:50:00,34.11,34.22,34.1,34.15,62200.0,21.8202,21.8906,21.8138,21.8458,62200.0
2009-07-22 14:55:00,34.14,34.23,34.14,34.19,64200.0,21.8394,21.897,21.8394,21.8714,64200.0
2009-07-22 15:00:00,34.19,34.23,34.14,34.14,73700.0,21.8714,21.897,21.8394,21.8394,73700.0
2009-07-22 15:05:00,34.15,34.15,34.04,34.04,94000.0,21.8458,21.8458,21.7755,21.7755,94000.0
2009-07-22 15:10:00,34.04,34.05,33.98,33.98,117200.0,21.7755,21.7819,21.7371,21.7371,117200.0
2009-07-22 15:15:00,33.98,33.99,33.88,33.92,238800.0,21.7371,21.7435,21.6731,21.6987,238800.0
2009-07-22 15:20:00,33.92,33.92,33.82,33.84,156800.0,21.6987,21.6987,21.6347,21.6475,156800.0
2009-07-22 15:25:00,33.84,33.88,33.78,33.85,165200.0,21.6475,21.6731,21.6091,21.6539,165200.0
2009-07-22 15:30:00,33.86,33.95,33.84,33.86,208700.0,21.6603,21.7179,21.6475,21.6603,208700.0
2009-07-22 15:35:00,33.86,33.88,33.83,33.85,141400.0,21.6603,21.6731,21.6411,21.6539,141400.0
2009-07-22 15:40:00,33.85,33.91,33.81,33.85,184800.0,21.6539,21.6923,21.6283,21.6539,184800.0
2009-07-22 15:45:00,33.84,33.94,33.84,33.87,181300.0,21.6475,21.7115,21.6475,21.6667,181300.0
2009-07-22 15:50:00,33.88,33.9,33.81,33.85,447700.0,21.6731,21.6859,21.6283,21.6539,447700.0
2009-07-22 15:55:00,33.85,33.86,33.78,33.81,460200.0,21.6539,21.6603,21.6091,21.6283,460200.0
2009-07-23 09:30:00,34.06,34.15,33.98,34.08,113100.0,21.7883,21.8458,21.7371,21.801,113100.0
2009-07-23 09:35:00,34.09,34.15,33.96,33.98,87700.0,21.8074,21.8458,21.7243,21.7371,87700.0
2009-07-23 09:40:00,33.98,33.98,33.86,33.96,82600.0,21.7371,21.7371,21.6603,21.7243,82600.0
2009-07-23 09:45:00,33.97,34.02,33.85,33.94,133800.0,21.7307,21.7627,21.6539,21.7115,133800.0
2009-07-23 09:50:00,33.92,33.93,33.8,33.86,150600.0,21.6987,21.7051,21.6219,21.6603,150600.0
2009-07-23 09:55:00,33.87,34.0,33.85,33.9,171600.0,21.6667,21.7499,21.6539,21.6859,171600.0
2009-07-23 10:00:00,33.91,34.0,33.88,34.0,219700.0,21.6923,21.7499,21.6731,21.7499,219700.0
2009-07-23 10:05:00,34.0,34.03,33.99,34.0,62000.0,21.7499,21.7691,21.7435,21.7499,62000.0
2009-07-23 10:10:00,34.0,34.13,33.96,34.09,140100.0,21.7499,21.833,21.7243,21.8074,140100.0
2009-07-23 10:15:00,34.1,34.13,34.01,34.01,140500.0,21.8138,21.833,21.7563,21.7563,140500.0
2009-07-23 10:20:00,34.02,34.12,34.0,34.12,104900.0,21.7627,21.8266,21.7499,21.8266,104900.0
2009-07-23 10:25:00,34.11,34.15,34.04,34.14,69200.0,21.8202,21.8458,21.7755,21.8394,69200.0
2009-07-23 10:30:00,34.14,34.25,34.13,34.2,137500.0,21.8394,21.9098,21.833,21.8778,137500.0
2009-07-23 10:35:00,34.2,34.35,34.19,34.3,106800.0,21.8778,21.9738,21.8714,21.9418,106800.0
2009-07-23 10:40:00,34.29,34.35,34.26,34.33,85500.0,21.9354,21.9738,21.9162,21.961,85500.0
2009-07-23 10:45:00,34.31,34.35,34.23,34.24,116700.0,21.9482,21.9738,21.897,21.9034,116700.0
2009-07-23 10:50:00,34.24,34.32,34.19,34.2,88400.0,21.9034,21.9546,21.8714,21.8778,88400.0
2009-07-23 10:55:00,34.2,34.3,34.2,34.27,50700.0,21.8778,21.9418,21.8778,21.9226,50700.0
2009-07-23 11:00:00,34.26,34.35,34.22,34.33,83800.0,21.9162,21.9738,21.8906,21.961,83800.0
2009-07-23 11:05:00,34.33,34.47,34.31,34.46,56900.0,21.961,22.0505,21.9482,22.0441,56900.0
2009-07-23 11:10:00,34.46,34.53,34.42,34.52,93800.0,22.0441,22.0889,22.0185,22.0825,93800.0
2009-07-23 11:15:00,34.53,34.53,34.45,34.49,105100.0,22.0889,22.0889,22.0377,22.0633,105100.0
2009-07-23 11:20:00,34.49,34.51,34.47,34.47,73500.0,22.0633,22.0761,22.0505,22.0505,73500.0
2009-07-23 11:25:00,34.48,34.53,34.47,34.51,75200.0,22.0569,22.0889,22.0505,22.0761,75200.0
2009-07-23 11:30:00,34.51,34.52,34.47,34.51,77900.0,22.0761,22.0825,22.0505,22.0761,77900.0
2009-07-23 11:35:00,34.52,34.54,34.47,34.49,80300.0,22.0825,22.0953,22.0505,22.0633,80300.0
2009-07-23 11:40:00,34.49,34.53,34.48,34.52,69500.0,22.0633,22.0889,22.0569,22.0825,69500.0
2009-07-23 11:45:00,34.51,34.52,34.51,34.51,29500.0,22.0761,22.0825,22.0761,22.0761,29500.0
2009-07-23 11:50:00,34.51,34.52,34.45,34.45,72900.0,22.0761,22.0825,22.0377,22.0377,72900.0
2009-07-23 11:55:00,34.46,34.46,34.4,34.41,36900.0,22.0441,22.0441,22.0058,22.0121,36900.0
2009-07-23 12:00:00,34.42,34.42,34.39,34.39,30300.0,22.0185,22.0185,21.9994,21.9994,30300.0
2009-07-23 12:05:00,34.39,34.41,34.38,34.4,39600.0,21.9994,22.0121,21.993,22.0058,39600.0
2009-07-23 12:10:00,34.41,34.44,34.39,34.44,30800.0,22.0121,22.0313,21.9994,22.0313,30800.0
2009-07-23 12:15:00,34.44,34.49,34.43,34.49,30100.0,22.0313,22.0633,22.0249,22.0633,30100.0
2009-07-23 12:20:00,34.49,34.5,34.47,34.48,30800.0,22.0633,22.0697,22.0505,22.0569,30800.0
2009-07-23 12:25:00,34.47,34.52,34.47,34.51,28200.0,22.0505,22.0825,22.0505,22.0761,28200.0
2009-07-23 12:30:00,34.51,34.52,34.44,34.45,61200.0,22.0761,22.0825,22.0313,22.0377,61200.0
2009-07-23 12:35:00,34.45,34.47,34.42,34.42,46100.0,22.0377,22.0505,22.0185,22.0185,46100.0
2009-07-23 12:40:00,34.42,34.5,34.42,34.48,38800.0,22.0185,22.0697,22.0185,22.0569,38800.0
2009-07-23 12:45:00,34.48,34.54,34.48,34.51,67400.0,22.0569,22.0953,22.0569,22.0761,67400.0
2009-07-23 12:50:00,34.52,34.52,34.49,34.51,33900.0,22.0825,22.0825,22.0633,22.0761,33900.0
2009-07-23 12:55:00,34.51,34.53,34.5,34.53,36300.0,22.0761,22.0889,22.0697,22.0889,36300.0
2009-07-23 13:00:00,34.53,34.53,34.45,34.5,24700.0,22.0889,22.0889,22.0377,22.0697,24700.0
2009-07-23 13:05:00,34.5,34.5,34.47,34.47,31400.0,22.0697,22.0697,22.0505,22.0505,31400.0
2009-07-23 13:10:00,34.48,34.5,34.47,34.5,37600.0,22.0569,22.0697,22.0505,22.0697,37600.0
2009-07-23 13:15:00,34.5,34.54,34.49,34.53,76700.0,22.0697,22.0953,22.0633,22.0889,76700.0
2009-07-23 13:20:00,34.54,34.54,34.5,34.5,38100.0,22.0953,22.0953,22.0697,22.0697,38100.0
2009-07-23 13:25:00,34.51,34.54,34.51,34.52,58400.0,22.0761,22.0953,22.0761,22.0825,58400.0
2009-07-23 13:30:00,34.52,34.52,34.44,34.44,36700.0,22.0825,22.0825,22.0313,22.0313,36700.0
2009-07-23 13:35:00,34.44,34.54,34.44,34.52,72000.0,22.0313,22.0953,22.0313,22.0825,72000.0
2009-07-23 13:40:00,34.53,34.53,34.47,34.47,29000.0,22.0889,22.0889,22.0505,22.0505,29000.0
2009-07-23 13:45:00,34.47,34.48,34.42,34.43,20000.0,22.0505,22.0569,22.0185,22.0249,20000.0
2009-07-23 13:50:00,34.43,34.43,34.4,34.41,41300.0,22.0249,22.0249,22.0058,22.0121,41300.0
2009-07-23 13:55:00,34.4,34.41,34.36,34.37,42100.0,22.0058,22.0121,21.9802,21.9866,42100.0
2009-07-23 14:00:00,34.37,34.39,34.36,34.38,51600.0,21.9866,21.9994,21.9802,21.993,51600.0
2009-07-23 14:05:00,34.38,34.4,34.37,34.4,21800.0,21.993,22.0058,21.9866,22.0058,21800.0
2009-07-23 14:10:00,34.4,34.41,34.38,34.39,54000.0,22.0058,22.0121,21.993,21.9994,54000.0
2009-07-23 14:15:00,34.39,34.41,34.36,34.41,30100.0,21.9994,22.0121,21.9802,22.0121,30100.0
2009-07-23 14:20:00,34.4,34.41,34.37,34.39,44300.0,22.0058,22.0121,21.9866,21.9994,44300.0
2009-07-23 14:25:00,34.39,34.39,34.31,34.32,60800.0,21.9994,21.9994,21.9482,21.9546,60800.0
2009-07-23 14:30:00,34.33,34.37,34.31,34.31,81700.0,21.961,21.9866,21.9482,21.9482,81700.0
2009-07-23 14:35:00,34.31,34.37,34.29,34.32,69600.0,21.9482,21.9866,21.9354,21.9546,69600.0
2009-07-23 14:40:00,34.32,34.4,34.31,34.37,43100.0,21.9546,22.0058,21.9482,21.9866,43100.0
2009-07-23 14:45:00,34.37,34.42,34.36,34.38,42400.0,21.9866,22.0185,21.9802,21.993,42400.0
2009-07-23 14:50:00,34.38,34.38,34.31,34.31,46900.0,21.993,21.993,21.9482,21.9482,46900.0
2009-07-23 14:55:00,34.32,34.39,34.31,34.37,59700.0,21.9546,21.9994,21.9482,21.9866,59700.0
2009-07-23 15:00:00,34.37,34.44,34.36,34.43,74000.0,21.9866,22.0313,21.9802,22.0249,74000.0
2009-07-23 15:05:00,34.42,34.47,34.4,34.44,52000.0,22.0185,22.0505,22.0058,22.0313,52000.0
2009-07-23 15:10:00,34.44,34.45,34.37,34.38,77400.0,22.0313,22.0377,21.9866,21.993,77400.0
2009-07-23 15:15:00,34.37,34.38,34.32,34.33,56200.0,21.9866,21.993,21.9546,21.961,56200.0
2009-07-23 15:20:00,34.34,34.34,34.27,34.28,181900.0,21.9674,21.9674,21.9226,21.929,181900.0
2009-07-23 15:25:00,34.28,34.3,34.27,34.29,56500.0,21.929,21.9418,21.9226,21.9354,56500.0
2009-07-23 15:30:00,34.3,34.3,34.26,34.3,134100.0,21.9418,21.9418,21.9162,21.9418,134100.0
2009-07-23 15:35:00,34.3,34.35,34.29,34.34,87300.0,21.9418,21.9738,21.9354,21.9674,87300.0
2009-07-23 15:40:00,34.34,34.37,34.29,34.36,157600.0,21.9674,21.9866,21.9354,21.9802,157600.0
2009-07-23 15:45:00,34.35,34.35,34.23,34.23,96800.0,21.9738,21.9738,21.897,21.897,96800.0
2009-07-23 15:50:00,34.23,34.26,34.18,34.23,204100.0,21.897,21.9162,21.865,21.897,204100.0
2009-07-23 15:55:00,34.23,34.26,34.21,34.25,258800.0,21.897,21.9162,21.8842,21.9098,258800.0
2009-07-24 09:30:00,34.14,34.25,34.0,34.01,149900.0,21.8394,21.9098,21.7499,21.7563,149900.0
2009-07-24 09:35:00,34.01,34.01,33.88,33.9,102400.0,21.7563,21.7563,21.6731,21.6859,102400.0
2009-07-24 09:40:00,33.9,33.93,33.82,33.87,152500.0,21.6859,21.7051,21.6347,21.6667,152500.0
2009-07-24 09:45:00,33.87,33.98,33.87,33.95,90800.0,21.6667,21.7371,21.6667,21.7179,90800.0
2009-07-24 09:50:00,33.94,34.01,33.92,33.99,114100.0,21.7115,21.7563,21.6987,21.7435,114100.0
2009-07-24 09:55:00,33.99,34.01,33.93,33.94,98000.0,21.7435,21.7563,21.7051,21.7115,98000.0
2009-07-24 10:00:00,33.94,33.94,33.89,33.89,173600.0,21.7115,21.7115,21.6795,21.6795,173600.0
2009-07-24 10:05:00,33.9,33.95,33.88,33.89,110800.0,21.6859,21.7179,21.6731,21.6795,110800.0
2009-07-24 10:10:00,33.89,33.95,33.89,33.89,85000.0,21.6795,21.7179,21.6795,21.6795,85000.0
2009-07-24 10:15:00,33.89,33.91,33.89,33.9,98900.0,21.6795,21.6923,21.6795,21.6859,98900.0
2009-07-24 10:20:00,33.9,34.06,33.87,34.0,253700.0,21.6859,21.7883,21.6667,21.7499,253700.0
2009-07-24 10:25:00,34.0,34.21,34.0,34.18,102400.0,21.7499,21.8842,21.7499,21.865,102400.0
2009-07-24 10:30:00,34.19,34.19,34.09,34.1,100600.0,21.8714,21.8714,21.8074,21.8138,100600.0
2009-07-24 10:35:00,34.1,34.15,34.06,34.07,108900.0,21.8138,21.8458,21.7883,21.7946,108900.0
2009-07-24 10:40:00,34.07,34.13,34.05,34.12,116100.0,21.7946,21.833,21.7819,21.8266,116100.0
2009-07-24 10:45:00,34.12,34.2,34.12,34.2,118000.0,21.8266,21.8778,21.8266,21.8778,118000.0
2009-07-24 10:50:00,34.2,34.21,34.08,34.08,116800.0,21.8778,21.8842,21.801,21.801,116800.0
2009-07-24 10:55:00,34.08,34.13,34.07,34.1,75900.0,21.801,21.833,21.7946,21.8138,75900.0
2009-07-24 11:00:00,34.09,34.13,34.06,34.09,94300.0,21.8074,21.833,21.7883,21.8074,94300.0
2009-07-24 11:05:00,34.1,34.13,34.09,34.11,299200.0,21.8138,21.833,21.8074,21.8202,299200.0
2009-07-24 11:10:00,34.12,34.22,34.12,34.22,52200.0,21.8266,21.8906,21.8266,21.8906,52200.0
2009-07-24 11:15:00,34.22,34.25,34.21,34.24,73200.0,21.8906,21.9098,21.8842,21.9034,73200.0
2009-07-24 11:20:00,34.25,34.3,34.24,34.26,77700.0,21.9098,21.9418,21.9034,21.9162,77700.0
2009-07-24 11:25:00,34.26,34.28,34.17,34.21,110500.0,21.9162,21.929,21.8586,21.8842,110500.0
2009-07-24 11:30:00,34.23,34.34,34.23,34.34,71700.0,21.897,21.9674,21.897,21.9674,71700.0
2009-07-24 11:35:00,34.33,34.35,34.28,34.29,82800.0,21.961,21.9738,21.929,21.9354,82800.0
2009-07-24 11:40:00,34.29,34.3,34.2,34.23,114600.0,21.9354,21.9418,21.8778,21.897,114600.0
2009-07-24 11:45:00,34.22,34.32,34.22,34.32,61100.0,21.8906,21.9546,21.8906,21.9546,61100.0
2009-07-24 11:50:00,34.33,34.35,34.28,34.31,44500.0,21.961,21.9738,21.929,21.9482,44500.0
2009-07-24 11:55:00,34.31,34.43,34.3,34.42,62400.0,21.9482,22.0249,21.9418,22.0185,62400.0
2009-07-24 12:00:00,34.39,34.45,34.34,34.44,79800.0,21.9994,22.0377,21.9674,22.0313,79800.0
2009-07-24 12:05:00,34.44,34.46,34.43,34.46,25000.0,22.0313,22.0441,22.0249,22.0441,25000.0
2009-07-24 12:10:00,34.46,34.46,34.38,34.42,70600.0,22.0441,22.0441,21.993,22.0185,70600.0
2009-07-24 12:15:00,34.43,34.47,34.42,34.45,60700.0,22.0249,22.0505,22.0185,22.0377,60700.0
2009-07-24 12:20:00,34.46,34.48,34.45,34.45,50700.0,22.0441,22.0569,22.0377,22.0377,50700.0
2009-07-24 12:25:00,34.45,34.5,34.44,34.49,85200.0,22.0377,22.0697,22.0313,22.0633,85200.0
2009-07-24 12:30:00,34.5,34.53,34.48,34.52,48300.0,22.0697,22.0889,22.0569,22.0825,48300.0
2009-07-24 12:35:00,34.52,34.56,34.51,34.56,75600.0,22.0825,22.1081,22.0761,22.1081,75600.0
2009-07-24 12:40:00,34.56,34.56,34.48,34.49,61400.0,22.1081,22.1081,22.0569,22.0633,61400.0
2009-07-24 12:45:00,34.5,34.5,34.47,34.47,20200.0,22.0697,22.0697,22.0505,22.0505,20200.0
2009-07-24 12:50:00,34.47,34.48,34.45,34.46,25200.0,22.0505,22.0569,22.0377,22.0441,25200.0
2009-07-24 12:55:00,34.47,34.47,34.4,34.41,49500.0,22.0505,22.0505,22.0058,22.0121,49500.0
2009-07-24 13:00:00,34.42,34.42,34.41,34.41,17000.0,22.0185,22.0185,22.0121,22.0121,17000.0
2009-07-24 13:05:00,34.41,34.42,34.41,34.41,18400.0,22.0121,22.0185,22.0121,22.0121,18400.0
2009-07-24 13:10:00,34.41,34.42,34.41,34.42,12600.0,22.0121,22.0185,22.0121,22.0185,12600.0
2009-07-24 13:15:00,34.41,34.47,34.4,34.46,85200.0,22.0121,22.0505,22.0058,22.0441,85200.0
2009-07-24 13:20:00,34.46,34.5,34.46,34.5,73300.0,22.0441,22.0697,22.0441,22.0697,73300.0
2009-07-24 13:25:00,34.5,34.55,34.5,34.54,59800.0,22.0697,22.1017,22.0697,22.0953,59800.0
2009-07-24 13:30:00,34.56,34.66,34.55,34.66,272800.0,22.1081,22.1721,22.1017,22.1721,272800.0
2009-07-24 13:35:00,34.66,34.75,34.64,34.75,143400.0,22.1721,22.2296,22.1593,22.2296,143400.0
2009-07-24 13:40:00,34.75,34.76,34.69,34.71,76500.0,22.2296,22.236,22.1913,22.2041,76500.0
2009-07-24 13:45:00,34.71,34.74,34.68,34.68,66100.0,22.2041,22.2233,22.1849,22.1849,66100.0
2009-07-24 13:50:00,34.68,34.72,34.65,34.67,53600.0,22.1849,22.2105,22.1657,22.1785,53600.0
2009-07-24 13:55:00,34.67,34.7,34.67,34.69,44500.0,22.1785,22.1977,22.1785,22.1913,44500.0
2009-07-24 14:00:00,34.68,34.73,34.67,34.67,63100.0,22.1849,22.2169,22.1785,22.1785,63100.0
2009-07-24 14:05:00,34.68,34.73,34.66,34.66,160300.0,22.1849,22.2169,22.1721,22.1721,160300.0
2009-07-24 14:10:00,34.66,34.71,34.62,34.64,74400.0,22.1721,22.2041,22.1465,22.1593,74400.0
2009-07-24 14:15:00,34.65,34.65,34.58,34.6,98000.0,22.1657,22.1657,22.1209,22.1337,98000.0
2009-07-24 14:20:00,34.59,34.6,34.57,34.59,51900.0,22.1273,22.1337,22.1145,22.1273,51900.0
2009-07-24 14:25:00,34.59,34.72,34.59,34.63,58900.0,22.1273,22.2105,22.1273,22.1529,58900.0
2009-07-24 14:30:00,34.62,34.69,34.62,34.67,56400.0,22.1465,22.1913,22.1465,22.1785,56400.0
2009-07-24 14:35:00,34.66,34.66,34.61,34.63,28800.0,22.1721,22.1721,22.1401,22.1529,28800.0
2009-07-24 14:40:00,34.63,34.66,34.62,34.65,35800.0,22.1529,22.1721,22.1465,22.1657,35800.0
2009-07-24 14:45:00,34.65,34.71,34.65,34.67,61700.0,22.1657,22.2041,22.1657,22.1785,61700.0
2009-07-24 14:50:00,34.66,34.66,34.58,34.6,58700.0,22.1721,22.1721,22.1209,22.1337,58700.0
2009-07-24 14:55:00,34.61,34.65,34.6,34.64,36700.0,22.1401,22.1657,22.1337,22.1593,36700.0
2009-07-24 15:00:00,34.65,34.66,34.61,34.66,61100.0,22.1657,22.1721,22.1401,22.1721,61100.0
2009-07-24 15:05:00,34.66,34.69,34.64,34.67,58700.0,22.1721,22.1913,22.1593,22.1785,58700.0
2009-07-24 15:10:00,34.66,34.72,34.66,34.71,48300.0,22.1721,22.2105,22.1721,22.2041,48300.0
2009-07-24 15:15:00,34.7,34.71,34.67,34.67,30000.0,22.1977,22.2041,22.1785,22.1785,30000.0
2009-07-24 15:20:00,34.68,34.71,34.67,34.68,68200.0,22.1849,22.2041,22.1785,22.1849,68200.0
2009-07-24 15:25:00,34.69,34.7,34.68,34.69,44800.0,22.1913,22.1977,22.1849,22.1913,44800.0
2009-07-24 15:30:00,34.7,34.7,34.6,34.66,133800.0,22.1977,22.1977,22.1337,22.1721,133800.0
2009-07-24 15:35:00,34.66,34.68,34.61,34.61,82200.0,22.1721,22.1849,22.1401,22.1401,82200.0
2009-07-24 15:40:00,34.61,34.68,34.6,34.68,71900.0,22.1401,22.1849,22.1337,22.1849,71900.0
2009-07-24 15:45:00,34.68,34.72,34.64,34.68,89800.0,22.1849,22.2105,22.1593,22.1849,89800.0
2009-07-24 15:50:00,34.69,34.75,34.67,34.71,119700.0,22.1913,22.2296,22.1785,22.2041,119700.0
2009-07-24 15:55:00,34.71,34.71,34.67,34.69,242100.0,22.2041,22.2041,22.1785,22.1913,242100.0
2009-07-27 09:30:00,34.82,34.98,34.72,34.87,175300.0,22.2744,22.3768,22.2105,22.3064,175300.0
2009-07-27 09:35:00,34.88,35.0,34.86,34.94,116100.0,22.3128,22.3896,22.3,22.3512,116100.0
2009-07-27 09:40:00,34.94,34.94,34.86,34.86,45300.0,22.3512,22.3512,22.3,22.3,45300.0
2009-07-27 09:45:00,34.88,34.92,34.71,34.71,74500.0,22.3128,22.3384,22.2041,22.2041,74500.0
2009-07-27 09:50:00,34.73,34.73,34.65,34.69,65000.0,22.2169,22.2169,22.1657,22.1913,65000.0
2009-07-27 09:55:00,34.68,34.73,34.62,34.63,86200.0,22.1849,22.2169,22.1465,22.1529,86200.0
2009-07-27 10:00:00,34.63,34.74,34.59,34.63,271000.0,22.1529,22.2233,22.1273,22.1529,271000.0
2009-07-27 10:05:00,34.65,34.72,34.65,34.67,50300.0,22.1657,22.2105,22.1657,22.1785,50300.0
2009-07-27 10:10:00,34.69,34.71,34.51,34.51,72200.0,22.1913,22.2041,22.0761,22.0761,72200.0
2009-07-27 10:15:00,34.51,34.58,34.51,34.54,54000.0,22.0761,22.1209,22.0761,22.0953,54000.0
2009-07-27 10:20:00,34.55,34.68,34.55,34.68,61100.0,22.1017,22.1849,22.1017,22.1849,61100.0
2009-07-27 10:25:00,34.67,34.7,34.63,34.67,77500.0,22.1785,22.1977,22.1529,22.1785,77500.0
2009-07-27 10:30:00,34.67,34.68,34.62,34.63,28100.0,22.1785,22.1849,22.1465,22.1529,28100.0
2009-07-27 10:35:00,34.63,34.69,34.63,34.68,35900.0,22.1529,22.1913,22.1529,22.1849,35900.0
2009-07-27 10:40:00,34.7,34.7,34.65,34.65,24700.0,22.1977,22.1977,22.1657,22.1657,24700.0
2009-07-27 10:45:00,34.66,34.74,34.65,34.74,35700.0,22.1721,22.2233,22.1657,22.2233,35700.0
2009-07-27 10:50:00,34.73,34.76,34.66,34.72,51100.0,22.2169,22.236,22.1721,22.2105,51100.0
2009-07-27 10:55:00,34.71,34.75,34.66,34.75,27700.0,22.2041,22.2296,22.1721,22.2296,27700.0
2009-07-27 11:00:00,34.75,34.81,34.75,34.8,31400.0,22.2296,22.268,22.2296,22.2616,31400.0
2009-07-27 11:05:00,34.79,34.81,34.79,34.79,23800.0,22.2552,22.268,22.2552,22.2552,23800.0
2009-07-27 11:10:00,34.79,34.81,34.78,34.8,33600.0,22.2552,22.268,22.2488,22.2616,33600.0
2009-07-27 11:15:00,34.79,34.8,34.72,34.79,36800.0,22.2552,22.2616,22.2105,22.2552,36800.0
2009-07-27 11:20:00,34.79,34.81,34.78,34.8,20600.0,22.2552,22.268,22.2488,22.2616,20600.0
2009-07-27 11:25:00,34.81,34.86,34.8,34.83,35100.0,22.268,22.3,22.2616,22.2808,35100.0
2009-07-27 11:30:00,34.83,34.87,34.82,34.85,25200.0,22.2808,22.3064,22.2744,22.2936,25200.0
2009-07-27 11:35:00,34.86,34.91,34.85,34.91,21000.0,22.3,22.332,22.2936,22.332,21000.0
2009-07-27 11:40:00,34.91,34.91,34.9,34.91,16900.0,22.332,22.332,22.3256,22.332,16900.0
2009-07-27 11:45:00,34.9,34.91,34.9,34.91,16600.0,22.3256,22.332,22.3256,22.332,16600.0
2009-07-27 11:50:00,34.91,34.91,34.89,34.9,34900.0,22.332,22.332,22.3192,22.3256,34900.0
2009-07-27 11:55:00,34.91,34.93,34.87,34.88,41500.0,22.332,22.3448,22.3064,22.3128,41500.0
2009-07-27 12:00:00,34.87,34.88,34.84,34.84,43100.0,22.3064,22.3128,22.2872,22.2872,43100.0
2009-07-27 12:05:00,34.84,34.86,34.79,34.86,48800.0,22.2872,22.3,22.2552,22.3,48800.0
2009-07-27 12:10:00,34.86,34.92,34.85,34.92,23500.0,22.3,22.3384,22.2936,22.3384,23500.0
2009-07-27 12:15:00,34.92,34.95,34.88,34.89,51100.0,22.3384,22.3576,22.3128,22.3192,51100.0
2009-07-27 12:20:00,34.89,34.89,34.82,34.84,35000.0,22.3192,22.3192,22.2744,22.2872,35000.0
2009-07-27 12:25:00,34.83,34.85,34.82,34.85,26500.0,22.2808,22.2936,22.2744,22.2936,26500.0
2009-07-27 12:30:00,34.84,34.85,34.84,34.85,15700.0,22.2872,22.2936,22.2872,22.2936,15700.0
2009-07-27 12:35:00,34.85,34.88,34.85,34.87,21100.0,22.2936,22.3128,22.2936,22.3064,21100.0
2009-07-27 12:40:00,34.87,34.92,34.87,34.89,31000.0,22.3064,22.3384,22.3064,22.3192,31000.0
2009-07-27 12:45:00,34.9,34.9,34.87,34.88,38700.0,22.3256,22.3256,22.3064,22.3128,38700.0
2009-07-27 12:50:00,34.87,34.95,34.87,34.9,33900.0,22.3064,22.3576,22.3064,22.3256,33900.0
2009-07-27 12:55:00,34.89,34.91,34.87,34.89,23300.0,22.3192,22.332,22.3064,22.3192,23300.0
2009-07-27 13:00:00,34.9,34.9,34.89,34.9,12200.0,22.3256,22.3256,22.3192,22.3256,12200.0
2009-07-27 13:05:00,34.9,34.9,34.89,34.9,18500.0,22.3256,22.3256,22.3192,22.3256,18500.0
2009-07-27 13:10:00,34.9,34.91,34.87,34.87,34000.0,22.3256,22.332,22.3064,22.3064,34000.0
2009-07-27 13:15:00,34.88,34.9,34.86,34.89,37300.0,22.3128,22.3256,22.3,22.3192,37300.0
2009-07-27 13:20:00,34.9,34.91,34.83,34.83,27300.0,22.3256,22.332,22.2808,22.2808,27300.0
2009-07-27 13:25:00,34.84,34.84,34.81,34.82,13300.0,22.2872,22.2872,22.268,22.2744,13300.0
2009-07-27 13:30:00,34.82,34.86,34.81,34.86,35500.0,22.2744,22.3,22.268,22.3,35500.0
2009-07-27 13:35:00,34.86,34.92,34.85,34.92,19600.0,22.3,22.3384,22.2936,22.3384,19600.0
2009-07-27 13:40:00,34.92,34.94,34.87,34.88,27500.0,22.3384,22.3512,22.3064,22.3128,27500.0
2009-07-27 13:45:00,34.89,34.95,34.88,34.91,43700.0,22.3192,22.3576,22.3128,22.332,43700.0
2009-07-27 13:50:00,34.9,34.99,34.89,34.93,78100.0,22.3256,22.3832,22.3192,22.3448,78100.0
2009-07-27 13:55:00,34.93,35.0,34.93,34.94,45500.0,22.3448,22.3896,22.3448,22.3512,45500.0
2009-07-27 14:00:00,34.95,34.98,34.91,34.91,38800.0,22.3576,22.3768,22.332,22.332,38800.0
2009-07-27 14:05:00,34.92,34.94,34.9,34.94,26300.0,22.3384,22.3512,22.3256,22.3512,26300.0
2009-07-27 14:10:00,34.94,34.97,34.93,34.96,52500.0,22.3512,22.3704,22.3448,22.364,52500.0
2009-07-27 14:15:00,34.97,35.0,34.96,34.96,55600.0,22.3704,22.3896,22.364,22.364,55600.0
2009-07-27 14:20:00,34.96,34.97,34.9,34.9,22200.0,22.364,22.3704,22.3256,22.3256,22200.0
2009-07-27 14:25:00,34.9,34.91,34.86,34.91,36300.0,22.3256,22.332,22.3,22.332,36300.0
2009-07-27 14:30:00,34.91,34.91,34.9,34.91,13200.0,22.332,22.332,22.3256,22.332,13200.0
2009-07-27 14:35:00,34.91,35.01,34.9,35.01,68600.0,22.332,22.396,22.3256,22.396,68600.0
2009-07-27 14:40:00,35.01,35.1,34.99,35.09,48300.0,22.396,22.4535,22.3832,22.4471,48300.0
2009-07-27 14:45:00,35.08,35.09,35.01,35.04,50800.0,22.4407,22.4471,22.396,22.4152,50800.0
2009-07-27 14:50:00,35.04,35.04,34.99,35.01,41300.0,22.4152,22.4152,22.3832,22.396,41300.0
2009-07-27 14:55:00,35.02,35.04,35.0,35.02,45000.0,22.4024,22.4152,22.3896,22.4024,45000.0
2009-07-27 15:00:00,35.03,35.03,34.98,34.99,40400.0,22.4088,22.4088,22.3768,22.3832,40400.0
2009-07-27 15:05:00,34.99,35.02,34.98,35.02,81100.0,22.3832,22.4024,22.3768,22.4024,81100.0
2009-07-27 15:10:00,35.02,35.03,34.99,35.01,51300.0,22.4024,22.4088,22.3832,22.396,51300.0
2009-07-27 15:15:00,35.02,35.04,34.98,34.98,55000.0,22.4024,22.4152,22.3768,22.3768,55000.0
2009-07-27 15:20:00,34.98,35.01,34.97,34.97,57300.0,22.3768,22.396,22.3704,22.3704,57300.0
2009-07-27 15:25:00,34.98,35.0,34.94,34.95,112400.0,22.3768,22.3896,22.3512,22.3576,112400.0
2009-07-27 15:30:00,34.95,34.99,34.92,34.99,53400.0,22.3576,22.3832,22.3384,22.3832,53400.0
2009-07-27 15:35:00,34.99,35.03,34.96,35.01,69300.0,22.3832,22.4088,22.364,22.396,69300.0
2009-07-27 15:40:00,35.0,35.01,34.95,35.01,84300.0,22.3896,22.396,22.3576,22.396,84300.0
2009-07-27 15:45:00,35.0,35.03,34.97,35.03,207600.0,22.3896,22.4088,22.3704,22.4088,207600.0
2009-07-27 15:50:00,35.03,35.07,34.98,35.05,254100.0,22.4088,22.4344,22.3768,22.4216,254100.0
2009-07-27 15:55:00,35.05,35.15,35.05,35.14,378600.0,22.4216,22.4855,22.4216,22.4791,378600.0
2009-07-28 09:30:00,35.01,35.08,34.92,34.95,121500.0,22.396,22.4407,22.3384,22.3576,121500.0
2009-07-28 09:35:00,34.95,35.18,34.93,35.15,131600.0,22.3576,22.5047,22.3448,22.4855,131600.0
2009-07-28 09:40:00,35.15,35.22,35.1,35.21,77900.0,22.4855,22.5303,22.4535,22.5239,77900.0
2009-07-28 09:45:00,35.21,35.25,35.19,35.25,52500.0,22.5239,22.5495,22.5111,22.5495,52500.0
2009-07-28 09:50:00,35.25,35.31,35.22,35.31,74200.0,22.5495,22.5879,22.5303,22.5879,74200.0
2009-07-28 09:55:00,35.32,35.32,35.23,35.26,82700.0,22.5943,22.5943,22.5367,22.5559,82700.0
2009-07-28 10:00:00,35.25,35.26,35.07,35.08,83200.0,22.5495,22.5559,22.4344,22.4407,83200.0
2009-07-28 10:05:00,35.08,35.12,35.01,35.03,32900.0,22.4407,22.4663,22.396,22.4088,32900.0
2009-07-28 10:10:00,35.03,35.08,34.95,34.99,60500.0,22.4088,22.4407,22.3576,22.3832,60500.0
2009-07-28 10:15:00,35.0,35.04,34.94,34.98,50100.0,22.3896,22.4152,22.3512,22.3768,50100.0
2009-07-28 10:20:00,34.98,35.05,34.95,34.95,38100.0,22.3768,22.4216,22.3576,22.3576,38100.0
2009-07-28 10:25:00,34.95,35.04,34.93,35.03,57300.0,22.3576,22.4152,22.3448,22.4088,57300.0
2009-07-28 10:30:00,35.03,35.03,34.99,35.0,22600.0,22.4088,22.4088,22.3832,22.3896,22600.0
2009-07-28 10:35:00,34.99,35.06,34.97,35.05,27600.0,22.3832,22.428,22.3704,22.4216,27600.0
2009-07-28 10:40:00,35.04,35.06,34.97,35.04,33400.0,22.4152,22.428,22.3704,22.4152,33400.0
2009-07-28 10:45:00,35.03,35.05,34.97,34.97,27000.0,22.4088,22.4216,22.3704,22.3704,27000.0
2009-07-28 10:50:00,34.97,34.98,34.94,34.95,28000.0,22.3704,22.3768,22.3512,22.3576,28000.0
2009-07-28 10:55:00,34.96,34.98,34.94,34.98,32000.0,22.364,22.3768,22.3512,22.3768,32000.0
2009-07-28 11:00:00,34.97,34.98,34.88,34.88,41200.0,22.3704,22.3768,22.3128,22.3128,41200.0
2009-07-28 11:05:00,34.88,34.88,34.77,34.78,53400.0,22.3128,22.3128,22.2424,22.2488,53400.0
2009-07-28 11:10:00,34.77,34.8,34.73,34.8,63300.0,22.2424,22.2616,22.2169,22.2616,63300.0
2009-07-28 11:15:00,34.8,34.83,34.76,34.8,58200.0,22.2616,22.2808,22.236,22.2616,58200.0
2009-07-28 11:20:00,34.81,34.81,34.76,34.77,30600.0,22.268,22.268,22.236,22.2424,30600.0
2009-07-28 11:25:00,34.77,34.79,34.7,34.73,56600.0,22.2424,22.2552,22.1977,22.2169,56600.0
2009-07-28 11:30:00,34.73,34.74,34.66,34.67,39800.0,22.2169,22.2233,22.1721,22.1785,39800.0
2009-07-28 11:35:00,34.68,34.68,34.57,34.58,69500.0,22.1849,22.1849,22.1145,22.1209,69500.0
2009-07-28 11:40:00,34.6,34.6,34.52,34.56,69800.0,22.1337,22.1337,22.0825,22.1081,69800.0
2009-07-28 11:45:00,34.55,34.6,34.55,34.6,29300.0,22.1017,22.1337,22.1017,22.1337,29300.0
2009-07-28 11:50:00,34.6,34.63,34.59,34.62,25500.0,22.1337,22.1529,22.1273,22.1465,25500.0
2009-07-28 11:55:00,34.63,34.72,34.62,34.7,49400.0,22.1529,22.2105,22.1465,22.1977,49400.0
2009-07-28 12:00:00,34.7,34.7,34.67,34.69,35900.0,22.1977,22.1977,22.1785,22.1913,35900.0
2009-07-28 12:05:00,34.69,34.72,34.68,34.71,30000.0,22.1913,22.2105,22.1849,22.2041,30000.0
2009-07-28 12:10:00,34.72,34.76,34.71,34.72,35400.0,22.2105,22.236,22.2041,22.2105,35400.0
2009-07-28 12:15:00,34.74,34.75,34.71,34.74,43000.0,22.2233,22.2296,22.2041,22.2233,43000.0
2009-07-28 12:20:00,34.74,34.75,34.69,34.69,24200.0,22.2233,22.2296,22.1913,22.1913,24200.0
2009-07-28 12:25:00,34.7,34.73,34.69,34.7,20500.0,22.1977,22.2169,22.1913,22.1977,20500.0
2009-07-28 12:30:00,34.7,34.71,34.69,34.7,15300.0,22.1977,22.2041,22.1913,22.1977,15300.0
2009-07-28 12:35:00,34.69,34.77,34.69,34.74,54900.0,22.1913,22.2424,22.1913,22.2233,54900.0
2009-07-28 12:40:00,34.74,34.74,34.7,34.71,17000.0,22.2233,22.2233,22.1977,22.2041,17000.0
2009-07-28 12:45:00,34.71,34.73,34.68,34.72,30300.0,22.2041,22.2169,22.1849,22.2105,30300.0
2009-07-28 12:50:00,34.73,34.73,34.69,34.71,19900.0,22.2169,22.2169,22.1913,22.2041,19900.0
2009-07-28 12:55:00,34.7,34.72,34.68,34.72,22100.0,22.1977,22.2105,22.1849,22.2105,22100.0
2009-07-28 13:00:00,34.72,34.73,34.66,34.69,30300.0,22.2105,22.2169,22.1721,22.1913,30300.0
2009-07-28 13:05:00,34.69,34.8,34.68,34.8,40100.0,22.1913,22.2616,22.1849,22.2616,40100.0
2009-07-28 13:10:00,34.79,34.87,34.79,34.85,40900.0,22.2552,22.3064,22.2552,22.2936,40900.0
2009-07-28 13:15:00,34.85,34.89,34.85,34.89,34000.0,22.2936,22.3192,22.2936,22.3192,34000.0
2009-07-28 13:20:00,34.89,35.03,34.88,35.01,189500.0,22.3192,22.4088,22.3128,22.396,189500.0
2009-07-28 13:25:00,35.02,35.06,34.99,34.99,91200.0,22.4024,22.428,22.3832,22.3832,91200.0
2009-07-28 13:30:00,34.99,35.04,34.98,35.02,72000.0,22.3832,22.4152,22.3768,22.4024,72000.0
2009-07-28 13:35:00,35.03,35.06,35.01,35.04,57400.0,22.4088,22.428,22.396,22.4152,57400.0
2009-07-28 13:40:00,35.04,35.05,34.99,35.03,41400.0,22.4152,22.4216,22.3832,22.4088,41400.0
2009-07-28 13:45:00,35.03,35.03,34.97,34.99,57000.0,22.4088,22.4088,22.3704,22.3832,57000.0
2009-07-28 13:50:00,34.99,35.0,34.95,35.0,38700.0,22.3832,22.3896,22.3576,22.3896,38700.0
2009-07-28 13:55:00,34.99,35.0,34.97,34.99,35900.0,22.3832,22.3896,22.3704,22.3832,35900.0
2009-07-28 14:00:00,34.99,35.0,34.95,34.96,25100.0,22.3832,22.3896,22.3576,22.364,25100.0
2009-07-28 14:05:00,34.95,34.96,34.91,34.94,81100.0,22.3576,22.364,22.332,22.3512,81100.0
2009-07-28 14:10:00,34.93,34.95,34.92,34.92,26900.0,22.3448,22.3576,22.3384,22.3384,26900.0
2009-07-28 14:15:00,34.93,34.93,34.88,34.88,44600.0,22.3448,22.3448,22.3128,22.3128,44600.0
2009-07-28 14:20:00,34.88,34.91,34.87,34.88,41900.0,22.3128,22.332,22.3064,22.3128,41900.0
2009-07-28 14:25:00,34.89,34.89,34.85,34.85,18500.0,22.3192,22.3192,22.2936,22.2936,18500.0
2009-07-28 14:30:00,34.86,35.0,34.85,34.95,101500.0,22.3,22.3896,22.2936,22.3576,101500.0
2009-07-28 14:35:00,34.96,34.97,34.92,34.94,48200.0,22.364,22.3704,22.3384,22.3512,48200.0
2009-07-28 14:40:00,34.94,34.98,34.9,34.91,43400.0,22.3512,22.3768,22.3256,22.332,43400.0
2009-07-28 14:45:00,34.9,34.94,34.9,34.92,22200.0,22.3256,22.3512,22.3256,22.3384,22200.0
2009-07-28 14:50:00,34.92,34.92,34.86,34.88,38400.0,22.3384,22.3384,22.3,22.3128,38400.0
2009-07-28 14:55:00,34.87,34.88,34.83,34.84,31300.0,22.3064,22.3128,22.2808,22.2872,31300.0
2009-07-28 15:00:00,34.84,34.9,34.8,34.9,63700.0,22.2872,22.3256,22.2616,22.3256,63700.0
2009-07-28 15:05:00,34.9,34.9,34.85,34.86,56000.0,22.3256,22.3256,22.2936,22.3,56000.0
2009-07-28 15:10:00,34.87,34.89,34.84,34.88,56600.0,22.3064,22.3192,22.2872,22.3128,56600.0
2009-07-28 15:15:00,34.88,34.89,34.81,34.81,63100.0,22.3128,22.3192,22.268,22.268,63100.0
2009-07-28 15:20:00,34.81,34.9,34.79,34.84,84700.0,22.268,22.3256,22.2552,22.2872,84700.0
2009-07-28 15:25:00,34.83,34.94,34.83,34.92,120800.0,22.2808,22.3512,22.2808,22.3384,120800.0
2009-07-28 15:30:00,34.92,34.95,34.87,34.95,105800.0,22.3384,22.3576,22.3064,22.3576,105800.0
2009-07-28 15:35:00,34.94,35.03,34.92,34.93,181300.0,22.3512,22.4088,22.3384,22.3448,181300.0
2009-07-28 15:40:00,34.93,35.03,34.92,34.99,121300.0,22.3448,22.4088,22.3384,22.3832,121300.0
2009-07-28 15:45:00,34.99,35.08,34.99,35.02,95000.0,22.3832,22.4407,22.3832,22.4024,95000.0
2009-07-28 15:50:00,35.02,35.05,35.01,35.02,96100.0,22.4024,22.4216,22.396,22.4024,96100.0
2009-07-28 15:55:00,35.02,35.08,35.02,35.07,215800.0,22.4024,22.4407,22.4024,22.4344,215800.0
2009-07-29 09:30:00,34.99,35.03,34.78,34.94,100400.0,22.3832,22.4088,22.2488,22.3512,100400.0
2009-07-29 09:35:00,34.93,35.03,34.88,35.03,67500.0,22.3448,22.4088,22.3128,22.4088,67500.0
2009-07-29 09:40:00,35.02,35.07,34.93,34.97,38100.0,22.4024,22.4344,22.3448,22.3704,38100.0
2009-07-29 09:45:00,34.97,35.07,34.96,34.98,30900.0,22.3704,22.4344,22.364,22.3768,30900.0
2009-07-29 09:50:00,34.98,35.02,34.9,34.92,31400.0,22.3768,22.4024,22.3256,22.3384,31400.0
2009-07-29 09:55:00,34.91,35.02,34.86,35.02,36400.0,22.332,22.4024,22.3,22.4024,36400.0
2009-07-29 10:00:00,35.02,35.05,35.0,35.05,39200.0,22.4024,22.4216,22.3896,22.4216,39200.0
2009-07-29 10:05:00,35.05,35.14,35.05,35.1,43100.0,22.4216,22.4791,22.4216,22.4535,43100.0
2009-07-29 10:10:00,35.1,35.2,35.1,35.19,58800.0,22.4535,22.5175,22.4535,22.5111,58800.0
2009-07-29 10:15:00,35.19,35.2,35.11,35.15,38400.0,22.5111,22.5175,22.4599,22.4855,38400.0
2009-07-29 10:20:00,35.15,35.17,35.07,35.11,30800.0,22.4855,22.4983,22.4344,22.4599,30800.0
2009-07-29 10:25:00,35.11,35.12,35.06,35.12,53300.0,22.4599,22.4663,22.428,22.4663,53300.0
2009-07-29 10:30:00,35.12,35.13,34.99,35.03,59500.0,22.4663,22.4727,22.3832,22.4088,59500.0
2009-07-29 10:35:00,35.03,35.09,34.99,34.99,45000.0,22.4088,22.4471,22.3832,22.3832,45000.0
2009-07-29 10:40:00,34.99,35.08,34.97,35.01,61000.0,22.3832,22.4407,22.3704,22.396,61000.0
2009-07-29 10:45:00,35.01,35.16,34.97,35.12,72500.0,22.396,22.4919,22.3704,22.4663,72500.0
2009-07-29 10:50:00,35.13,35.2,35.12,35.19,46000.0,22.4727,22.5175,22.4663,22.5111,46000.0
2009-07-29 10:55:00,35.18,35.2,35.07,35.08,56200.0,22.5047,22.5175,22.4344,22.4407,56200.0
2009-07-29 11:00:00,35.08,35.15,35.07,35.12,35600.0,22.4407,22.4855,22.4344,22.4663,35600.0
2009-07-29 11:05:00,35.12,35.23,35.09,35.23,81600.0,22.4663,22.5367,22.4471,22.5367,81600.0
2009-07-29 11:10:00,35.23,35.27,35.15,35.15,59700.0,22.5367,22.5623,22.4855,22.4855,59700.0
2009-07-29 11:15:00,35.15,35.17,35.08,35.08,36100.0,22.4855,22.4983,22.4407,22.4407,36100.0
2009-07-29 11:20:00,35.09,35.09,34.99,35.05,52200.0,22.4471,22.4471,22.3832,22.4216,52200.0
2009-07-29 11:25:00,35.04,35.04,34.99,35.0,27800.0,22.4152,22.4152,22.3832,22.3896,27800.0
2009-07-29 11:30:00,35.0,35.01,34.98,34.99,25900.0,22.3896,22.396,22.3768,22.3832,25900.0
2009-07-29 11:35:00,34.99,34.99,34.94,34.94,18500.0,22.3832,22.3832,22.3512,22.3512,18500.0
2009-07-29 11:40:00,34.94,34.94,34.89,34.94,29500.0,22.3512,22.3512,22.3192,22.3512,29500.0
2009-07-29 11:45:00,34.94,34.96,34.91,34.92,37800.0,22.3512,22.364,22.332,22.3384,37800.0
2009-07-29 11:50:00,34.93,34.95,34.92,34.94,19400.0,22.3448,22.3576,22.3384,22.3512,19400.0
2009-07-29 11:55:00,34.94,34.98,34.94,34.97,14900.0,22.3512,22.3768,22.3512,22.3704,14900.0
2009-07-29 12:00:00,34.98,34.98,34.94,34.95,19300.0,22.3768,22.3768,22.3512,22.3576,19300.0
2009-07-29 12:05:00,34.95,34.96,34.89,34.9,13500.0,22.3576,22.364,22.3192,22.3256,13500.0
2009-07-29 12:10:00,34.9,34.92,34.89,34.92,18200.0,22.3256,22.3384,22.3192,22.3384,18200.0
2009-07-29 12:15:00,34.91,34.93,34.91,34.92,12000.0,22.332,22.3448,22.332,22.3384,12000.0
2009-07-29 12:20:00,34.92,34.93,34.9,34.91,23900.0,22.3384,22.3448,22.3256,22.332,23900.0
2009-07-29 12:25:00,34.91,34.94,34.91,34.93,25600.0,22.332,22.3512,22.332,22.3448,25600.0
2009-07-29 12:30:00,34.93,34.94,34.92,34.92,14300.0,22.3448,22.3512,22.3384,22.3384,14300.0
2009-07-29 12:35:00,34.93,35.01,34.92,34.99,26600.0,22.3448,22.396,22.3384,22.3832,26600.0
2009-07-29 12:40:00,34.99,35.0,34.99,34.99,11800.0,22.3832,22.3896,22.3832,22.3832,11800.0
2009-07-29 12:45:00,34.99,35.0,34.96,34.96,14500.0,22.3832,22.3896,22.364,22.364,14500.0
2009-07-29 12:50:00,34.97,34.97,34.96,34.97,12200.0,22.3704,22.3704,22.364,22.3704,12200.0
2009-07-29 12:55:00,34.97,34.97,34.94,34.94,15300.0,22.3704,22.3704,22.3512,22.3512,15300.0
2009-07-29 13:00:00,34.94,34.94,34.8,34.83,69600.0,22.3512,22.3512,22.2616,22.2808,69600.0
2009-07-29 13:05:00,34.82,34.84,34.79,34.8,71100.0,22.2744,22.2872,22.2552,22.2616,71100.0
2009-07-29 13:10:00,34.79,34.81,34.75,34.76,62600.0,22.2552,22.268,22.2296,22.236,62600.0
2009-07-29 13:15:00,34.76,34.76,34.73,34.75,54900.0,22.236,22.236,22.2169,22.2296,54900.0
2009-07-29 13:20:00,34.75,34.75,34.71,34.72,32400.0,22.2296,22.2296,22.2041,22.2105,32400.0
2009-07-29 13:25:00,34.71,34.72,34.63,34.64,83700.0,22.2041,22.2105,22.1529,22.1593,83700.0
2009-07-29 13:30:00,34.65,34.66,34.61,34.65,49500.0,22.1657,22.1721,22.1401,22.1657,49500.0
2009-07-29 13:35:00,34.65,34.71,34.65,34.68,69700.0,22.1657,22.2041,22.1657,22.1849,69700.0
2009-07-29 13:40:00,34.67,34.71,34.67,34.71,36600.0,22.1785,22.2041,22.1785,22.2041,36600.0
2009-07-29 13:45:00,34.7,34.72,34.67,34.72,31900.0,22.1977,22.2105,22.1785,22.2105,31900.0
2009-07-29 13:50:00,34.72,34.72,34.67,34.7,33700.0,22.2105,22.2105,22.1785,22.1977,33700.0
2009-07-29 13:55:00,34.69,34.73,34.67,34.71,34900.0,22.1913,22.2169,22.1785,22.2041,34900.0
2009-07-29 14:00:00,34.72,34.75,34.67,34.71,73700.0,22.2105,22.2296,22.1785,22.2041,73700.0
2009-07-29 14:05:00,34.72,34.72,34.65,34.71,37700.0,22.2105,22.2105,22.1657,22.2041,37700.0
2009-07-29 14:10:00,34.7,34.77,34.69,34.75,28200.0,22.1977,22.2424,22.1913,22.2296,28200.0
2009-07-29 14:15:00,34.75,34.8,34.74,34.75,33000.0,22.2296,22.2616,22.2233,22.2296,33000.0
2009-07-29 14:20:00,34.74,34.75,34.71,34.75,21600.0,22.2233,22.2296,22.2041,22.2296,21600.0
2009-07-29 14:25:00,34.76,34.84,34.75,34.83,38100.0,22.236,22.2872,22.2296,22.2808,38100.0
2009-07-29 14:30:00,34.83,34.84,34.83,34.84,22700.0,22.2808,22.2872,22.2808,22.2872,22700.0
2009-07-29 14:35:00,34.84,34.87,34.78,34.79,46100.0,22.2872,22.3064,22.2488,22.2552,46100.0
2009-07-29 14:40:00,34.8,34.82,34.74,34.74,51200.0,22.2616,22.2744,22.2233,22.2233,51200.0
2009-07-29 14:45:00,34.74,34.76,34.73,34.74,19600.0,22.2233,22.236,22.2169,22.2233,19600.0
2009-07-29 14:50:00,34.75,34.77,34.74,34.76,27400.0,22.2296,22.2424,22.2233,22.236,27400.0
2009-07-29 14:55:00,34.75,34.76,34.72,34.72,36100.0,22.2296,22.236,22.2105,22.2105,36100.0
2009-07-29 15:00:00,34.73,34.78,34.72,34.78,35700.0,22.2169,22.2488,22.2105,22.2488,35700.0
2009-07-29 15:05:00,34.79,34.82,34.77,34.77,28800.0,22.2552,22.2744,22.2424,22.2424,28800.0
2009-07-29 15:10:00,34.78,34.86,34.77,34.85,52400.0,22.2488,22.3,22.2424,22.2936,52400.0
2009-07-29 15:15:00,34.85,34.88,34.78,34.8,53700.0,22.2936,22.3128,22.2488,22.2616,53700.0
2009-07-29 15:20:00,34.8,34.89,34.8,34.84,47600.0,22.2616,22.3192,22.2616,22.2872,47600.0
2009-07-29 15:25:00,34.83,34.86,34.82,34.84,33300.0,22.2808,22.3,22.2744,22.2872,33300.0
2009-07-29 15:30:00,34.83,34.85,34.77,34.78,50900.0,22.2808,22.2936,22.2424,22.2488,50900.0
2009-07-29 15:35:00,34.78,34.89,34.77,34.88,77100.0,22.2488,22.3192,22.2424,22.3128,77100.0
2009-07-29 15:40:00,34.88,34.93,34.83,34.84,123500.0,22.3128,22.3448,22.2808,22.2872,123500.0
2009-07-29 15:45:00,34.83,34.95,34.83,34.92,99300.0,22.2808,22.3576,22.2808,22.3384,99300.0
2009-07-29 15:50:00,34.91,34.92,34.85,34.87,149200.0,22.332,22.3384,22.2936,22.3064,149200.0
2009-07-29 15:55:00,34.87,34.91,34.86,34.89,334000.0,22.3064,22.332,22.3,22.3192,334000.0
2009-07-30 09:30:00,35.22,35.25,35.02,35.05,114300.0,22.5303,22.5495,22.4024,22.4216,114300.0
2009-07-30 09:35:00,35.05,35.05,34.91,34.95,57100.0,22.4216,22.4216,22.332,22.3576,57100.0
2009-07-30 09:40:00,34.96,35.12,34.95,35.09,52100.0,22.364,22.4663,22.3576,22.4471,52100.0
2009-07-30 09:45:00,35.07,35.22,35.01,35.22,79800.0,22.4344,22.5303,22.396,22.5303,79800.0
2009-07-30 09:50:00,35.22,35.3,35.21,35.29,97500.0,22.5303,22.5815,22.5239,22.5751,97500.0
2009-07-30 09:55:00,35.29,35.39,35.29,35.37,93200.0,22.5751,22.6391,22.5751,22.6263,93200.0
2009-07-30 10:00:00,35.37,35.42,35.3,35.36,84600.0,22.6263,22.6582,22.5815,22.6199,84600.0
2009-07-30 10:05:00,35.37,35.51,35.37,35.51,74500.0,22.6263,22.7158,22.6263,22.7158,74500.0
2009-07-30 10:10:00,35.51,35.59,35.45,35.53,106500.0,22.7158,22.767,22.6774,22.7286,106500.0
2009-07-30 10:15:00,35.53,35.56,35.48,35.54,87700.0,22.7286,22.7478,22.6966,22.735,87700.0
2009-07-30 10:20:00,35.54,35.65,35.54,35.65,45200.0,22.735,22.8054,22.735,22.8054,45200.0
2009-07-30 10:25:00,35.64,35.65,35.51,35.54,59800.0,22.799,22.8054,22.7158,22.735,59800.0
2009-07-30 10:30:00,35.52,35.57,35.47,35.56,56600.0,22.7222,22.7542,22.6902,22.7478,56600.0
2009-07-30 10:35:00,35.56,35.56,35.51,35.51,51500.0,22.7478,22.7478,22.7158,22.7158,51500.0
2009-07-30 10:40:00,35.51,35.54,35.49,35.53,24000.0,22.7158,22.735,22.703,22.7286,24000.0
2009-07-30 10:45:00,35.53,35.54,35.49,35.52,37100.0,22.7286,22.735,22.703,22.7222,37100.0
2009-07-30 10:50:00,35.52,35.53,35.44,35.45,23600.0,22.7222,22.7286,22.671,22.6774,23600.0
2009-07-30 10:55:00,35.45,35.5,35.42,35.48,31600.0,22.6774,22.7094,22.6582,22.6966,31600.0
2009-07-30 11:00:00,35.49,35.5,35.47,35.47,47700.0,22.703,22.7094,22.6902,22.6902,47700.0
2009-07-30 11:05:00,35.48,35.53,35.42,35.42,72200.0,22.6966,22.7286,22.6582,22.6582,72200.0
2009-07-30 11:10:00,35.42,35.45,35.42,35.43,32900.0,22.6582,22.6774,22.6582,22.6646,32900.0
2009-07-30 11:15:00,35.42,35.43,35.4,35.4,29100.0,22.6582,22.6646,22.6455,22.6455,29100.0
2009-07-30 11:20:00,35.41,35.45,35.4,35.45,25600.0,22.6519,22.6774,22.6455,22.6774,25600.0
2009-07-30 11:25:00,35.45,35.46,35.39,35.4,49800.0,22.6774,22.6838,22.6391,22.6455,49800.0
2009-07-30 11:30:00,35.4,35.4,35.32,35.32,72700.0,22.6455,22.6455,22.5943,22.5943,72700.0
2009-07-30 11:35:00,35.33,35.35,35.23,35.23,83900.0,22.6007,22.6135,22.5367,22.5367,83900.0
2009-07-30 11:40:00,35.23,35.23,35.19,35.2,55900.0,22.5367,22.5367,22.5111,22.5175,55900.0
2009-07-30 11:45:00,35.19,35.29,35.18,35.27,74700.0,22.5111,22.5751,22.5047,22.5623,74700.0
2009-07-30 11:50:00,35.27,35.32,35.24,35.29,96500.0,22.5623,22.5943,22.5431,22.5751,96500.0
2009-07-30 11:55:00,35.29,35.33,35.28,35.3,37600.0,22.5751,22.6007,22.5687,22.5815,37600.0
2009-07-30 12:00:00,35.3,35.34,35.28,35.33,32800.0,22.5815,22.6071,22.5687,22.6007,32800.0
2009-07-30 12:05:00,35.34,35.37,35.32,35.35,18400.0,22.6071,22.6263,22.5943,22.6135,18400.0
2009-07-30 12:10:00,35.36,35.37,35.33,35.34,37100.0,22.6199,22.6263,22.6007,22.6071,37100.0
2009-07-30 12:15:00,35.34,35.37,35.33,35.33,38000.0,22.6071,22.6263,22.6007,22.6007,38000.0
2009-07-30 12:20:00,35.33,35.35,35.28,35.31,43600.0,22.6007,22.6135,22.5687,22.5879,43600.0
2009-07-30 12:25:00,35.31,35.31,35.22,35.23,14100.0,22.5879,22.5879,22.5303,22.5367,14100.0
2009-07-30 12:30:00,35.23,35.32,35.23,35.32,35100.0,22.5367,22.5943,22.5367,22.5943,35100.0
2009-07-30 12:35:00,35.32,35.33,35.3,35.31,17100.0,22.5943,22.6007,22.5815,22.5879,17100.0
2009-07-30 12:40:00,35.31,35.34,35.3,35.34,21400.0,22.5879,22.6071,22.5815,22.6071,21400.0
2009-07-30 12:45:00,35.33,35.35,35.31,35.34,17100.0,22.6007,22.6135,22.5879,22.6071,17100.0
2009-07-30 12:50:00,35.34,35.35,35.33,35.34,15000.0,22.6071,22.6135,22.6007,22.6071,15000.0
2009-07-30 12:55:00,35.34,35.34,35.33,35.34,8800.0,22.6071,22.6071,22.6007,22.6071,8800.0
2009-07-30 13:00:00,35.33,35.39,35.32,35.35,65400.0,22.6007,22.6391,22.5943,22.6135,65400.0
2009-07-30 13:05:00,35.36,35.39,35.32,35.39,25400.0,22.6199,22.6391,22.5943,22.6391,25400.0
2009-07-30 13:10:00,35.39,35.39,35.37,35.38,16300.0,22.6391,22.6391,22.6263,22.6327,16300.0
2009-07-30 13:15:00,35.38,35.38,35.33,35.33,30900.0,22.6327,22.6327,22.6007,22.6007,30900.0
2009-07-30 13:20:00,35.34,35.35,35.29,35.29,28100.0,22.6071,22.6135,22.5751,22.5751,28100.0
2009-07-30 13:25:00,35.28,35.29,35.26,35.26,13800.0,22.5687,22.5751,22.5559,22.5559,13800.0
2009-07-30 13:30:00,35.26,35.33,35.26,35.32,32100.0,22.5559,22.6007,22.5559,22.5943,32100.0
2009-07-30 13:35:00,35.33,35.34,35.33,35.33,14800.0,22.6007,22.6071,22.6007,22.6007,14800.0
2009-07-30 13:40:00,35.34,35.35,35.31,35.31,54800.0,22.6071,22.6135,22.5879,22.5879,54800.0
2009-07-30 13:45:00,35.31,35.34,35.29,35.3,41700.0,22.5879,22.6071,22.5751,22.5815,41700.0
2009-07-30 13:50:00,35.31,35.35,35.29,35.31,33100.0,22.5879,22.6135,22.5751,22.5879,33100.0
2009-07-30 13:55:00,35.31,35.32,35.28,35.3,29600.0,22.5879,22.5943,22.5687,22.5815,29600.0
2009-07-30 14:00:00,35.3,35.33,35.26,35.27,39100.0,22.5815,22.6007,22.5559,22.5623,39100.0
2009-07-30 14:05:00,35.26,35.28,35.19,35.21,92800.0,22.5559,22.5687,22.5111,22.5239,92800.0
2009-07-30 14:10:00,35.21,35.22,35.15,35.19,39900.0,22.5239,22.5303,22.4855,22.5111,39900.0
2009-07-30 14:15:00,35.18,35.19,35.17,35.18,18300.0,22.5047,22.5111,22.4983,22.5047,18300.0
2009-07-30 14:20:00,35.18,35.2,35.15,35.19,32000.0,22.5047,22.5175,22.4855,22.5111,32000.0
2009-07-30 14:25:00,35.2,35.22,35.18,35.22,29800.0,22.5175,22.5303,22.5047,22.5303,29800.0
2009-07-30 14:30:00,35.22,35.26,35.22,35.24,29200.0,22.5303,22.5559,22.5303,22.5431,29200.0
2009-07-30 14:35:00,35.24,35.25,35.22,35.22,28600.0,22.5431,22.5495,22.5303,22.5303,28600.0
2009-07-30 14:40:00,35.23,35.25,35.22,35.24,120800.0,22.5367,22.5495,22.5303,22.5431,120800.0
2009-07-30 14:45:00,35.25,35.27,35.23,35.23,20200.0,22.5495,22.5623,22.5367,22.5367,20200.0
2009-07-30 14:50:00,35.23,35.27,35.21,35.24,49000.0,22.5367,22.5623,22.5239,22.5431,49000.0
2009-07-30 14:55:00,35.24,35.26,35.23,35.25,40700.0,22.5431,22.5559,22.5367,22.5495,40700.0
2009-07-30 15:00:00,35.25,35.35,35.25,35.3,51700.0,22.5495,22.6135,22.5495,22.5815,51700.0
2009-07-30 15:05:00,35.29,35.32,35.29,35.32,28000.0,22.5751,22.5943,22.5751,22.5943,28000.0
2009-07-30 15:10:00,35.32,35.32,35.27,35.27,38000.0,22.5943,22.5943,22.5623,22.5623,38000.0
2009-07-30 15:15:00,35.27,35.29,35.24,35.24,49500.0,22.5623,22.5751,22.5431,22.5431,49500.0
2009-07-30 15:20:00,35.24,35.3,35.23,35.25,44300.0,22.5431,22.5815,22.5367,22.5495,44300.0
2009-07-30 15:25:00,35.25,35.27,35.22,35.26,53600.0,22.5495,22.5623,22.5303,22.5559,53600.0
2009-07-30 15:30:00,35.27,35.28,35.21,35.22,71600.0,22.5623,22.5687,22.5239,22.5303,71600.0
2009-07-30 15:35:00,35.22,35.22,35.13,35.14,104000.0,22.5303,22.5303,22.4727,22.4791,104000.0
2009-07-30 15:40:00,35.13,35.13,35.0,35.03,138000.0,22.4727,22.4727,22.3896,22.4088,138000.0
2009-07-30 15:45:00,35.03,35.1,35.02,35.06,103100.0,22.4088,22.4535,22.4024,22.428,103100.0
2009-07-30 15:50:00,35.06,35.1,34.99,35.0,175400.0,22.428,22.4535,22.3832,22.3896,175400.0
2009-07-30 15:55:00,35.0,35.06,34.99,35.03,327800.0,22.3896,22.428,22.3832,22.4088,327800.0
2009-07-31 09:30:00,35.01,35.18,34.92,35.16,112900.0,22.396,22.5047,22.3384,22.4919,112900.0
2009-07-31 09:35:00,35.17,35.23,35.04,35.2,95400.0,22.4983,22.5367,22.4152,22.5175,95400.0
2009-07-31 09:40:00,35.2,35.36,35.16,35.28,68500.0,22.5175,22.6199,22.4919,22.5687,68500.0
2009-07-31 09:45:00,35.29,35.41,35.26,35.32,67700.0,22.5751,22.6519,22.5559,22.5943,67700.0
2009-07-31 09:50:00,35.33,35.35,35.23,35.31,90200.0,22.6007,22.6135,22.5367,22.5879,90200.0
2009-07-31 09:55:00,35.31,35.33,35.14,35.2,70000.0,22.5879,22.6007,22.4791,22.5175,70000.0
2009-07-31 10:00:00,35.19,35.19,34.97,35.02,70800.0,22.5111,22.5111,22.3704,22.4024,70800.0
2009-07-31 10:05:00,35.02,35.06,34.93,34.97,83400.0,22.4024,22.428,22.3448,22.3704,83400.0
2009-07-31 10:10:00,34.96,35.13,34.95,35.1,43800.0,22.364,22.4727,22.3576,22.4535,43800.0
2009-07-31 10:15:00,35.09,35.11,35.03,35.05,29600.0,22.4471,22.4599,22.4088,22.4216,29600.0
2009-07-31 10:20:00,35.06,35.07,34.97,35.06,31000.0,22.428,22.4344,22.3704,22.428,31000.0
2009-07-31 10:25:00,35.07,35.09,34.96,34.97,49600.0,22.4344,22.4471,22.364,22.3704,49600.0
2009-07-31 10:30:00,34.98,35.14,34.98,35.12,61100.0,22.3768,22.4791,22.3768,22.4663,61100.0
2009-07-31 10:35:00,35.12,35.12,35.03,35.05,41100.0,22.4663,22.4663,22.4088,22.4216,41100.0
2009-07-31 10:40:00,35.05,35.13,35.04,35.13,28600.0,22.4216,22.4727,22.4152,22.4727,28600.0
2009-07-31 10:45:00,35.14,35.16,35.03,35.04,13300.0,22.4791,22.4919,22.4088,22.4152,13300.0
2009-07-31 10:50:00,35.04,35.08,35.0,35.03,23500.0,22.4152,22.4407,22.3896,22.4088,23500.0
2009-07-31 10:55:00,35.03,35.06,34.99,35.01,25100.0,22.4088,22.428,22.3832,22.396,25100.0
2009-07-31 11:00:00,35.01,35.02,34.95,34.95,46200.0,22.396,22.4024,22.3576,22.3576,46200.0
2009-07-31 11:05:00,34.95,35.0,34.95,34.96,49400.0,22.3576,22.3896,22.3576,22.364,49400.0
2009-07-31 11:10:00,34.96,35.11,34.96,35.1,59400.0,22.364,22.4599,22.364,22.4535,59400.0
2009-07-31 11:15:00,35.1,35.16,35.01,35.07,45800.0,22.4535,22.4919,22.396,22.4344,45800.0
2009-07-31 11:20:00,35.07,35.16,35.06,35.08,25800.0,22.4344,22.4919,22.428,22.4407,25800.0
2009-07-31 11:25:00,35.07,35.19,35.07,35.1,31300.0,22.4344,22.5111,22.4344,22.4535,31300.0
2009-07-31 11:30:00,35.09,35.09,35.01,35.05,26400.0,22.4471,22.4471,22.396,22.4216,26400.0
2009-07-31 11:35:00,35.06,35.12,35.01,35.04,21800.0,22.428,22.4663,22.396,22.4152,21800.0
2009-07-31 11:40:00,35.03,35.11,35.02,35.07,23400.0,22.4088,22.4599,22.4024,22.4344,23400.0
2009-07-31 11:45:00,35.07,35.07,35.0,35.01,19500.0,22.4344,22.4344,22.3896,22.396,19500.0
2009-07-31 11:50:00,35.0,35.07,35.0,35.05,27000.0,22.3896,22.4344,22.3896,22.4216,27000.0
2009-07-31 11:55:00,35.05,35.07,35.01,35.02,17100.0,22.4216,22.4344,22.396,22.4024,17100.0
2009-07-31 12:00:00,35.03,35.04,34.96,34.97,28000.0,22.4088,22.4152,22.364,22.3704,28000.0
2009-07-31 12:05:00,34.97,34.97,34.91,34.92,56300.0,22.3704,22.3704,22.332,22.3384,56300.0
2009-07-31 12:10:00,34.93,34.94,34.9,34.91,33200.0,22.3448,22.3512,22.3256,22.332,33200.0
2009-07-31 12:15:00,34.92,34.93,34.9,34.91,30700.0,22.3384,22.3448,22.3256,22.332,30700.0
2009-07-31 12:20:00,34.92,35.0,34.91,34.98,47900.0,22.3384,22.3896,22.332,22.3768,47900.0
2009-07-31 12:25:00,34.99,35.01,34.96,35.0,33300.0,22.3832,22.396,22.364,22.3896,33300.0
2009-07-31 12:30:00,35.0,35.0,34.93,34.95,59200.0,22.3896,22.3896,22.3448,22.3576,59200.0
2009-07-31 12:35:00,34.94,34.95,34.92,34.94,13800.0,22.3512,22.3576,22.3384,22.3512,13800.0
2009-07-31 12:40:00,34.94,34.97,34.9,34.97,42100.0,22.3512,22.3704,22.3256,22.3704,42100.0
2009-07-31 12:45:00,34.97,34.98,34.94,34.96,19600.0,22.3704,22.3768,22.3512,22.364,19600.0
2009-07-31 12:50:00,34.96,34.99,34.95,34.98,20300.0,22.364,22.3832,22.3576,22.3768,20300.0
2009-07-31 12:55:00,34.98,35.01,34.98,34.99,22900.0,22.3768,22.396,22.3768,22.3832,22900.0
2009-07-31 13:00:00,34.99,34.99,34.95,34.98,28100.0,22.3832,22.3832,22.3576,22.3768,28100.0
2009-07-31 13:05:00,34.98,35.0,34.97,34.99,26300.0,22.3768,22.3896,22.3704,22.3832,26300.0
2009-07-31 13:10:00,34.99,35.01,34.98,35.0,26900.0,22.3832,22.396,22.3768,22.3896,26900.0
2009-07-31 13:15:00,35.0,35.01,34.96,34.98,30000.0,22.3896,22.396,22.364,22.3768,30000.0
2009-07-31 13:20:00,34.98,35.0,34.96,34.96,29400.0,22.3768,22.3896,22.364,22.364,29400.0
2009-07-31 13:25:00,34.96,35.02,34.96,35.01,46800.0,22.364,22.4024,22.364,22.396,46800.0
2009-07-31 13:30:00,35.01,35.03,35.0,35.02,48500.0,22.396,22.4088,22.3896,22.4024,48500.0
2009-07-31 13:35:00,35.02,35.02,34.97,34.97,47900.0,22.4024,22.4024,22.3704,22.3704,47900.0
2009-07-31 13:40:00,34.98,34.99,34.94,34.98,32300.0,22.3768,22.3832,22.3512,22.3768,32300.0
2009-07-31 13:45:00,34.99,35.02,34.97,34.98,33900.0,22.3832,22.4024,22.3704,22.3768,33900.0
2009-07-31 13:50:00,34.97,34.99,34.97,34.99,15300.0,22.3704,22.3832,22.3704,22.3832,15300.0
2009-07-31 13:55:00,34.99,34.99,34.96,34.96,29500.0,22.3832,22.3832,22.364,22.364,29500.0
2009-07-31 14:00:00,34.96,35.02,34.95,35.02,42600.0,22.364,22.4024,22.3576,22.4024,42600.0
2009-07-31 14:05:00,35.02,35.02,34.93,34.93,54300.0,22.4024,22.4024,22.3448,22.3448,54300.0
2009-07-31 14:10:00,34.93,35.1,34.93,35.06,84300.0,22.3448,22.4535,22.3448,22.428,84300.0
2009-07-31 14:15:00,35.06,35.12,35.06,35.09,22800.0,22.428,22.4663,22.428,22.4471,22800.0
2009-07-31 14:20:00,35.1,35.13,35.0,35.06,56500.0,22.4535,22.4727,22.3896,22.428,56500.0
2009-07-31 14:25:00,35.05,35.1,35.04,35.05,257000.0,22.4216,22.4535,22.4152,22.4216,257000.0
2009-07-31 14:30:00,35.06,35.08,35.06,35.08,48100.0,22.428,22.4407,22.428,22.4407,48100.0
2009-07-31 14:35:00,35.08,35.1,35.04,35.05,96700.0,22.4407,22.4535,22.4152,22.4216,96700.0
2009-07-31 14:40:00,35.05,35.07,34.97,35.04,50900.0,22.4216,22.4344,22.3704,22.4152,50900.0
2009-07-31 14:45:00,35.04,35.05,34.98,35.01,24000.0,22.4152,22.4216,22.3768,22.396,24000.0
2009-07-31 14:50:00,35.01,35.15,34.95,35.06,416300.0,22.396,22.4855,22.3576,22.428,416300.0
2009-07-31 14:55:00,35.07,35.14,35.05,35.07,54600.0,22.4344,22.4791,22.4216,22.4344,54600.0
2009-07-31 15:00:00,35.08,35.13,35.06,35.13,70400.0,22.4407,22.4727,22.428,22.4727,70400.0
2009-07-31 15:05:00,35.13,35.18,35.12,35.14,65000.0,22.4727,22.5047,22.4663,22.4791,65000.0
2009-07-31 15:10:00,35.13,35.14,35.11,35.11,42100.0,22.4727,22.4791,22.4599,22.4599,42100.0
2009-07-31 15:15:00,35.11,35.16,35.1,35.15,85100.0,22.4599,22.4919,22.4535,22.4855,85100.0
2009-07-31 15:20:00,35.15,35.21,35.15,35.15,132300.0,22.4855,22.5239,22.4855,22.4855,132300.0
2009-07-31 15:25:00,35.15,35.19,35.11,35.13,171300.0,22.4855,22.5111,22.4599,22.4727,171300.0
2009-07-31 15:30:00,35.13,35.16,35.07,35.08,120500.0,22.4727,22.4919,22.4344,22.4407,120500.0
2009-07-31 15:35:00,35.08,35.08,34.98,34.99,98800.0,22.4407,22.4407,22.3768,22.3832,98800.0
2009-07-31 15:40:00,34.99,34.99,34.91,34.96,220800.0,22.3832,22.3832,22.332,22.364,220800.0
2009-07-31 15:45:00,34.97,34.99,34.93,34.95,128700.0,22.3704,22.3832,22.3448,22.3576,128700.0
2009-07-31 15:50:00,34.94,34.98,34.88,34.96,218000.0,22.3512,22.3768,22.3128,22.364,218000.0
2009-07-31 15:55:00,34.97,34.97,34.88,34.9,345400.0,22.3704,22.3704,22.3128,22.3256,345400.0
2009-08-03 09:30:00,35.33,35.63,35.0,35.0,313700.0,22.6007,22.7926,22.3896,22.3896,313700.0
2009-08-03 09:35:00,35.0,35.04,34.84,34.87,176800.0,22.3896,22.4152,22.2872,22.3064,176800.0
2009-08-03 09:40:00,34.88,34.88,34.73,34.74,113400.0,22.3128,22.3128,22.2169,22.2233,113400.0
2009-08-03 09:45:00,34.76,34.79,34.75,34.78,68100.0,22.236,22.2552,22.2296,22.2488,68100.0
2009-08-03 09:50:00,34.78,34.81,34.64,34.64,227000.0,22.2488,22.268,22.1593,22.1593,227000.0
2009-08-03 09:55:00,34.64,34.7,34.63,34.69,109000.0,22.1593,22.1977,22.1529,22.1913,109000.0
2009-08-03 10:00:00,34.7,34.85,34.63,34.78,217100.0,22.1977,22.2936,22.1529,22.2488,217100.0
2009-08-03 10:05:00,34.78,34.83,34.64,34.68,130500.0,22.2488,22.2808,22.1593,22.1849,130500.0
2009-08-03 10:10:00,34.68,34.75,34.65,34.75,83900.0,22.1849,22.2296,22.1657,22.2296,83900.0
2009-08-03 10:15:00,34.76,34.8,34.67,34.69,106600.0,22.236,22.2616,22.1785,22.1913,106600.0
2009-08-03 10:20:00,34.69,34.71,34.67,34.7,76000.0,22.1913,22.2041,22.1785,22.1977,76000.0
2009-08-03 10:25:00,34.69,34.8,34.67,34.74,99800.0,22.1913,22.2616,22.1785,22.2233,99800.0
2009-08-03 10:30:00,34.74,34.91,34.74,34.91,84900.0,22.2233,22.332,22.2233,22.332,84900.0
2009-08-03 10:35:00,34.91,34.95,34.89,34.9,116800.0,22.332,22.3576,22.3192,22.3256,116800.0
2009-08-03 10:40:00,34.9,34.9,34.8,34.8,56800.0,22.3256,22.3256,22.2616,22.2616,56800.0
2009-08-03 10:45:00,34.81,34.81,34.74,34.77,48900.0,22.268,22.268,22.2233,22.2424,48900.0
2009-08-03 10:50:00,34.76,34.83,34.75,34.75,51300.0,22.236,22.2808,22.2296,22.2296,51300.0
2009-08-03 10:55:00,34.75,34.77,34.65,34.67,86000.0,22.2296,22.2424,22.1657,22.1785,86000.0
2009-08-03 11:00:00,34.66,34.7,34.64,34.65,54400.0,22.1721,22.1977,22.1593,22.1657,54400.0
2009-08-03 11:05:00,34.65,34.74,34.64,34.7,83800.0,22.1657,22.2233,22.1593,22.1977,83800.0
2009-08-03 11:10:00,34.71,34.71,34.64,34.68,34600.0,22.2041,22.2041,22.1593,22.1849,34600.0
2009-08-03 11:15:00,34.67,34.67,34.57,34.58,54600.0,22.1785,22.1785,22.1145,22.1209,54600.0
2009-08-03 11:20:00,34.59,34.64,34.58,34.63,37000.0,22.1273,22.1593,22.1209,22.1529,37000.0
2009-08-03 11:25:00,34.63,34.72,34.63,34.71,65600.0,22.1529,22.2105,22.1529,22.2041,65600.0
2009-08-03 11:30:00,34.71,34.75,34.66,34.66,72900.0,22.2041,22.2296,22.1721,22.1721,72900.0
2009-08-03 11:35:00,34.67,34.7,34.58,34.59,59800.0,22.1785,22.1977,22.1209,22.1273,59800.0
2009-08-03 11:40:00,34.59,34.66,34.57,34.65,52200.0,22.1273,22.1721,22.1145,22.1657,52200.0
2009-08-03 11:45:00,34.66,34.68,34.61,34.67,38500.0,22.1721,22.1849,22.1401,22.1785,38500.0
2009-08-03 11:50:00,34.68,34.71,34.67,34.71,25800.0,22.1849,22.2041,22.1785,22.2041,25800.0
2009-08-03 11:55:00,34.71,34.77,34.7,34.77,29600.0,22.2041,22.2424,22.1977,22.2424,29600.0
2009-08-03 12:00:00,34.77,34.8,34.76,34.8,40000.0,22.2424,22.2616,22.236,22.2616,40000.0
2009-08-03 12:05:00,34.8,34.84,34.79,34.83,92300.0,22.2616,22.2872,22.2552,22.2808,92300.0
2009-08-03 12:10:00,34.82,34.84,34.82,34.84,32300.0,22.2744,22.2872,22.2744,22.2872,32300.0
2009-08-03 12:15:00,34.83,34.84,34.82,34.82,44700.0,22.2808,22.2872,22.2744,22.2744,44700.0
2009-08-03 12:20:00,34.82,34.85,34.82,34.84,51600.0,22.2744,22.2936,22.2744,22.2872,51600.0
2009-08-03 12:25:00,34.84,34.85,34.79,34.8,34500.0,22.2872,22.2936,22.2552,22.2616,34500.0
2009-08-03 12:30:00,34.8,34.83,34.79,34.81,48500.0,22.2616,22.2808,22.2552,22.268,48500.0
2009-08-03 12:35:00,34.81,34.81,34.74,34.78,87800.0,22.268,22.268,22.2233,22.2488,87800.0
2009-08-03 12:40:00,34.79,34.81,34.75,34.75,59100.0,22.2552,22.268,22.2296,22.2296,59100.0
2009-08-03 12:45:00,34.74,34.79,34.73,34.79,19900.0,22.2233,22.2552,22.2169,22.2552,19900.0
2009-08-03 12:50:00,34.78,34.8,34.76,34.79,36900.0,22.2488,22.2616,22.236,22.2552,36900.0
2009-08-03 12:55:00,34.78,34.79,34.75,34.78,16400.0,22.2488,22.2552,22.2296,22.2488,16400.0
2009-08-03 13:00:00,34.79,34.82,34.77,34.81,30800.0,22.2552,22.2744,22.2424,22.268,30800.0
2009-08-03 13:05:00,34.81,34.9,34.81,34.85,33300.0,22.268,22.3256,22.268,22.2936,33300.0
2009-08-03 13:10:00,34.85,34.85,34.79,34.79,19100.0,22.2936,22.2936,22.2552,22.2552,19100.0
2009-08-03 13:15:00,34.78,34.79,34.75,34.79,36200.0,22.2488,22.2552,22.2296,22.2552,36200.0
2009-08-03 13:20:00,34.79,34.82,34.77,34.81,23600.0,22.2552,22.2744,22.2424,22.268,23600.0
2009-08-03 13:25:00,34.81,34.82,34.79,34.8,20100.0,22.268,22.2744,22.2552,22.2616,20100.0
2009-08-03 13:30:00,34.79,34.85,34.79,34.83,43400.0,22.2552,22.2936,22.2552,22.2808,43400.0
2009-08-03 13:35:00,34.83,34.83,34.8,34.81,21800.0,22.2808,22.2808,22.2616,22.268,21800.0
2009-08-03 13:40:00,34.81,34.84,34.79,34.8,33800.0,22.268,22.2872,22.2552,22.2616,33800.0
2009-08-03 13:45:00,34.79,34.79,34.75,34.75,25200.0,22.2552,22.2552,22.2296,22.2296,25200.0
2009-08-03 13:50:00,34.75,34.78,34.73,34.77,30800.0,22.2296,22.2488,22.2169,22.2424,30800.0
2009-08-03 13:55:00,34.77,34.78,34.75,34.76,19600.0,22.2424,22.2488,22.2296,22.236,19600.0
2009-08-03 14:00:00,34.76,34.89,34.76,34.89,62500.0,22.236,22.3192,22.236,22.3192,62500.0
2009-08-03 14:05:00,34.89,34.91,34.87,34.88,44000.0,22.3192,22.332,22.3064,22.3128,44000.0
2009-08-03 14:10:00,34.88,34.92,34.87,34.9,35900.0,22.3128,22.3384,22.3064,22.3256,35900.0
2009-08-03 14:15:00,34.9,34.91,34.88,34.88,49800.0,22.3256,22.332,22.3128,22.3128,49800.0
2009-08-03 14:20:00,34.88,34.96,34.88,34.93,59100.0,22.3128,22.364,22.3128,22.3448,59100.0
2009-08-03 14:25:00,34.92,34.96,34.9,34.91,41000.0,22.3384,22.364,22.3256,22.332,41000.0
2009-08-03 14:30:00,34.91,34.94,34.89,34.9,41700.0,22.332,22.3512,22.3192,22.3256,41700.0
2009-08-03 14:35:00,34.89,34.92,34.89,34.89,41900.0,22.3192,22.3384,22.3192,22.3192,41900.0
2009-08-03 14:40:00,34.9,34.95,34.89,34.92,33200.0,22.3256,22.3576,22.3192,22.3384,33200.0
2009-08-03 14:45:00,34.92,34.95,34.91,34.92,27300.0,22.3384,22.3576,22.332,22.3384,27300.0
2009-08-03 14:50:00,34.93,34.93,34.9,34.9,36700.0,22.3448,22.3448,22.3256,22.3256,36700.0
2009-08-03 14:55:00,34.9,34.91,34.82,34.83,79800.0,22.3256,22.332,22.2744,22.2808,79800.0
2009-08-03 15:00:00,34.82,34.89,34.82,34.88,42800.0,22.2744,22.3192,22.2744,22.3128,42800.0
2009-08-03 15:05:00,34.88,34.89,34.86,34.87,35300.0,22.3128,22.3192,22.3,22.3064,35300.0
2009-08-03 15:10:00,34.87,34.91,34.86,34.89,47100.0,22.3064,22.332,22.3,22.3192,47100.0
2009-08-03 15:15:00,34.9,34.93,34.88,34.93,37400.0,22.3256,22.3448,22.3128,22.3448,37400.0
2009-08-03 15:20:00,34.92,34.94,34.9,34.94,70600.0,22.3384,22.3512,22.3256,22.3512,70600.0
2009-08-03 15:25:00,34.94,34.99,34.92,34.92,72000.0,22.3512,22.3832,22.3384,22.3384,72000.0
2009-08-03 15:30:00,34.93,34.95,34.9,34.95,105300.0,22.3448,22.3576,22.3256,22.3576,105300.0
2009-08-03 15:35:00,34.94,34.95,34.87,34.88,102600.0,22.3512,22.3576,22.3064,22.3128,102600.0
2009-08-03 15:40:00,34.88,34.91,34.85,34.85,131400.0,22.3128,22.332,22.2936,22.2936,131400.0
2009-08-03 15:45:00,34.85,34.86,34.8,34.86,124900.0,22.2936,22.3,22.2616,22.3,124900.0
2009-08-03 15:50:00,34.86,34.93,34.85,34.92,123800.0,22.3,22.3448,22.2936,22.3384,123800.0
2009-08-03 15:55:00,34.91,34.95,34.87,34.94,192300.0,22.332,22.3576,22.3064,22.3512,192300.0
2009-08-04 09:30:00,34.89,34.99,34.66,34.69,96500.0,22.3192,22.3832,22.1721,22.1913,96500.0
2009-08-04 09:35:00,34.67,34.75,34.61,34.71,88400.0,22.1785,22.2296,22.1401,22.2041,88400.0
2009-08-04 09:40:00,34.72,34.76,34.69,34.75,65400.0,22.2105,22.236,22.1913,22.2296,65400.0
2009-08-04 09:45:00,34.74,34.78,34.72,34.78,51600.0,22.2233,22.2488,22.2105,22.2488,51600.0
2009-08-04 09:50:00,34.77,34.79,34.71,34.75,46900.0,22.2424,22.2552,22.2041,22.2296,46900.0
2009-08-04 09:55:00,34.75,34.79,34.75,34.76,41800.0,22.2296,22.2552,22.2296,22.236,41800.0
2009-08-04 10:00:00,34.77,34.84,34.72,34.76,133100.0,22.2424,22.2872,22.2105,22.236,133100.0
2009-08-04 10:05:00,34.77,34.8,34.75,34.76,67100.0,22.2424,22.2616,22.2296,22.236,67100.0
2009-08-04 10:10:00,34.76,34.86,34.76,34.86,143500.0,22.236,22.3,22.236,22.3,143500.0
2009-08-04 10:15:00,34.86,34.94,34.84,34.92,78400.0,22.3,22.3512,22.2872,22.3384,78400.0
2009-08-04 10:20:00,34.92,34.94,34.88,34.89,52200.0,22.3384,22.3512,22.3128,22.3192,52200.0
2009-08-04 10:25:00,34.89,34.9,34.83,34.88,38200.0,22.3192,22.3256,22.2808,22.3128,38200.0
2009-08-04 10:30:00,34.88,34.91,34.82,34.91,59600.0,22.3128,22.332,22.2744,22.332,59600.0
2009-08-04 10:35:00,34.9,34.91,34.9,34.9,19900.0,22.3256,22.332,22.3256,22.3256,19900.0
2009-08-04 10:40:00,34.91,34.95,34.9,34.94,36100.0,22.332,22.3576,22.3256,22.3512,36100.0
2009-08-04 10:45:00,34.95,34.97,34.92,34.92,52000.0,22.3576,22.3704,22.3384,22.3384,52000.0
2009-08-04 10:50:00,34.92,34.95,34.89,34.91,76100.0,22.3384,22.3576,22.3192,22.332,76100.0
2009-08-04 10:55:00,34.91,34.92,34.87,34.92,68300.0,22.332,22.3384,22.3064,22.3384,68300.0
2009-08-04 11:00:00,34.93,34.94,34.86,34.87,66600.0,22.3448,22.3512,22.3,22.3064,66600.0
2009-08-04 11:05:00,34.87,34.98,34.86,34.96,76700.0,22.3064,22.3768,22.3,22.364,76700.0
2009-08-04 11:10:00,34.97,34.99,34.92,34.92,29200.0,22.3704,22.3832,22.3384,22.3384,29200.0
2009-08-04 11:15:00,34.92,34.97,34.91,34.97,45600.0,22.3384,22.3704,22.332,22.3704,45600.0
2009-08-04 11:20:00,34.97,35.0,34.85,34.86,63600.0,22.3704,22.3896,22.2936,22.3,63600.0
2009-08-04 11:25:00,34.85,34.91,34.84,34.91,42700.0,22.2936,22.332,22.2872,22.332,42700.0
2009-08-04 11:30:00,34.92,34.93,34.87,34.92,31300.0,22.3384,22.3448,22.3064,22.3384,31300.0
2009-08-04 11:35:00,34.91,34.93,34.88,34.91,36900.0,22.332,22.3448,22.3128,22.332,36900.0
2009-08-04 11:40:00,34.92,34.97,34.9,34.92,59200.0,22.3384,22.3704,22.3256,22.3384,59200.0
2009-08-04 11:45:00,34.92,34.92,34.87,34.88,18000.0,22.3384,22.3384,22.3064,22.3128,18000.0
2009-08-04 11:50:00,34.88,34.91,34.85,34.91,20200.0,22.3128,22.332,22.2936,22.332,20200.0
2009-08-04 11:55:00,34.9,34.93,34.87,34.88,24800.0,22.3256,22.3448,22.3064,22.3128,24800.0
2009-08-04 12:00:00,34.87,34.92,34.87,34.92,34200.0,22.3064,22.3384,22.3064,22.3384,34200.0
2009-08-04 12:05:00,34.91,34.97,34.9,34.96,36000.0,22.332,22.3704,22.3256,22.364,36000.0
2009-08-04 12:10:00,34.95,34.95,34.89,34.91,26800.0,22.3576,22.3576,22.3192,22.332,26800.0
2009-08-04 12:15:00,34.91,34.92,34.88,34.91,30600.0,22.332,22.3384,22.3128,22.332,30600.0
2009-08-04 12:20:00,34.91,34.93,34.88,34.89,23900.0,22.332,22.3448,22.3128,22.3192,23900.0
2009-08-04 12:25:00,34.89,34.94,34.86,34.87,47100.0,22.3192,22.3512,22.3,22.3064,47100.0
2009-08-04 12:30:00,34.86,34.94,34.86,34.94,35000.0,22.3,22.3512,22.3,22.3512,35000.0
2009-08-04 12:35:00,34.94,34.95,34.93,34.93,39700.0,22.3512,22.3576,22.3448,22.3448,39700.0
2009-08-04 12:40:00,34.94,34.94,34.93,34.93,6100.0,22.3512,22.3512,22.3448,22.3448,6100.0
2009-08-04 12:45:00,34.93,34.96,34.93,34.96,11600.0,22.3448,22.364,22.3448,22.364,11600.0
2009-08-04 12:50:00,34.96,34.96,34.93,34.95,24200.0,22.364,22.364,22.3448,22.3576,24200.0
2009-08-04 12:55:00,34.95,34.96,34.93,34.96,28700.0,22.3576,22.364,22.3448,22.364,28700.0
2009-08-04 13:00:00,34.96,34.97,34.93,34.93,29800.0,22.364,22.3704,22.3448,22.3448,29800.0
2009-08-04 13:05:00,34.93,34.96,34.89,34.89,40900.0,22.3448,22.364,22.3192,22.3192,40900.0
2009-08-04 13:10:00,34.89,34.92,34.88,34.88,16900.0,22.3192,22.3384,22.3128,22.3128,16900.0
2009-08-04 13:15:00,34.89,34.92,34.88,34.88,33400.0,22.3192,22.3384,22.3128,22.3128,33400.0
2009-08-04 13:20:00,34.88,34.94,34.87,34.93,37400.0,22.3128,22.3512,22.3064,22.3448,37400.0
2009-08-04 13:25:00,34.94,34.98,34.94,34.97,33300.0,22.3512,22.3768,22.3512,22.3704,33300.0
2009-08-04 13:30:00,34.96,34.97,34.96,34.96,16600.0,22.364,22.3704,22.364,22.364,16600.0
2009-08-04 13:35:00,34.96,34.97,34.94,34.94,11200.0,22.364,22.3704,22.3512,22.3512,11200.0
2009-08-04 13:40:00,34.94,34.95,34.92,34.92,18300.0,22.3512,22.3576,22.3384,22.3384,18300.0
2009-08-04 13:45:00,34.93,34.93,34.9,34.9,21500.0,22.3448,22.3448,22.3256,22.3256,21500.0
2009-08-04 13:50:00,34.9,34.92,34.87,34.88,50700.0,22.3256,22.3384,22.3064,22.3128,50700.0
2009-08-04 13:55:00,34.89,34.9,34.85,34.87,46100.0,22.3192,22.3256,22.2936,22.3064,46100.0
2009-08-04 14:00:00,34.87,34.9,34.86,34.89,33100.0,22.3064,22.3256,22.3,22.3192,33100.0
2009-08-04 14:05:00,34.9,34.9,34.85,34.87,36700.0,22.3256,22.3256,22.2936,22.3064,36700.0
2009-08-04 14:10:00,34.88,34.88,34.85,34.86,16700.0,22.3128,22.3128,22.2936,22.3,16700.0
2009-08-04 14:15:00,34.85,34.88,34.83,34.87,49800.0,22.2936,22.3128,22.2808,22.3064,49800.0
2009-08-04 14:20:00,34.88,34.89,34.86,34.87,24100.0,22.3128,22.3192,22.3,22.3064,24100.0
2009-08-04 14:25:00,34.87,34.9,34.87,34.89,18200.0,22.3064,22.3256,22.3064,22.3192,18200.0
2009-08-04 14:30:00,34.88,34.9,34.87,34.9,26900.0,22.3128,22.3256,22.3064,22.3256,26900.0
2009-08-04 14:35:00,34.9,34.94,34.89,34.94,31700.0,22.3256,22.3512,22.3192,22.3512,31700.0
2009-08-04 14:40:00,34.94,34.94,34.9,34.93,67600.0,22.3512,22.3512,22.3256,22.3448,67600.0
2009-08-04 14:45:00,34.94,34.95,34.89,34.89,31900.0,22.3512,22.3576,22.3192,22.3192,31900.0
2009-08-04 14:50:00,34.89,34.91,34.85,34.88,36300.0,22.3192,22.332,22.2936,22.3128,36300.0
2009-08-04 14:55:00,34.88,34.9,34.85,34.87,44600.0,22.3128,22.3256,22.2936,22.3064,44600.0
2009-08-04 15:00:00,34.87,34.93,34.85,34.9,49500.0,22.3064,22.3448,22.2936,22.3256,49500.0
2009-08-04 15:05:00,34.9,34.95,34.89,34.94,42100.0,22.3256,22.3576,22.3192,22.3512,42100.0
2009-08-04 15:10:00,34.93,34.94,34.89,34.9,40900.0,22.3448,22.3512,22.3192,22.3256,40900.0
2009-08-04 15:15:00,34.9,34.92,34.86,34.91,55300.0,22.3256,22.3384,22.3,22.332,55300.0
2009-08-04 15:20:00,34.9,34.96,34.88,34.94,61500.0,22.3256,22.364,22.3128,22.3512,61500.0
2009-08-04 15:25:00,34.94,34.96,34.93,34.95,55600.0,22.3512,22.364,22.3448,22.3576,55600.0
2009-08-04 15:30:00,34.95,34.95,34.9,34.93,90700.0,22.3576,22.3576,22.3256,22.3448,90700.0
2009-08-04 15:35:00,34.93,34.98,34.92,34.98,88000.0,22.3448,22.3768,22.3384,22.3768,88000.0
2009-08-04 15:40:00,34.98,35.0,34.95,34.98,115800.0,22.3768,22.3896,22.3576,22.3768,115800.0
2009-08-04 15:45:00,34.97,35.0,34.94,34.94,83100.0,22.3704,22.3896,22.3512,22.3512,83100.0
2009-08-04 15:50:00,34.94,35.0,34.94,35.0,131100.0,22.3512,22.3896,22.3512,22.3896,131100.0
2009-08-04 15:55:00,35.0,35.04,34.99,35.04,263400.0,22.3896,22.4152,22.3832,22.4152,263400.0
2009-08-05 09:30:00,35.14,35.27,35.1,35.17,80100.0,22.4791,22.5623,22.4535,22.4983,80100.0
2009-08-05 09:35:00,35.15,35.16,34.97,35.0,61700.0,22.4855,22.4919,22.3704,22.3896,61700.0
2009-08-05 09:40:00,34.99,35.02,34.88,34.91,78400.0,22.3832,22.4024,22.3128,22.332,78400.0
2009-08-05 09:45:00,34.91,34.93,34.77,34.78,136700.0,22.332,22.3448,22.2424,22.2488,136700.0
2009-08-05 09:50:00,34.78,34.97,34.78,34.96,68600.0,22.2488,22.3704,22.2488,22.364,68600.0
2009-08-05 09:55:00,34.95,34.95,34.85,34.9,54100.0,22.3576,22.3576,22.2936,22.3256,54100.0
2009-08-05 10:00:00,34.91,34.92,34.78,34.8,134700.0,22.332,22.3384,22.2488,22.2616,134700.0
2009-08-05 10:05:00,34.81,34.81,34.68,34.71,93800.0,22.268,22.268,22.1849,22.2041,93800.0
2009-08-05 10:10:00,34.7,34.76,34.69,34.72,50800.0,22.1977,22.236,22.1913,22.2105,50800.0
2009-08-05 10:15:00,34.73,34.74,34.7,34.74,30600.0,22.2169,22.2233,22.1977,22.2233,30600.0
2009-08-05 10:20:00,34.73,34.8,34.71,34.78,39300.0,22.2169,22.2616,22.2041,22.2488,39300.0
2009-08-05 10:25:00,34.78,34.84,34.7,34.7,67600.0,22.2488,22.2872,22.1977,22.1977,67600.0
2009-08-05 10:30:00,34.7,34.73,34.62,34.64,61000.0,22.1977,22.2169,22.1465,22.1593,61000.0
2009-08-05 10:35:00,34.63,34.68,34.62,34.64,47200.0,22.1529,22.1849,22.1465,22.1593,47200.0
2009-08-05 10:40:00,34.64,34.67,34.59,34.59,44200.0,22.1593,22.1785,22.1273,22.1273,44200.0
2009-08-05 10:45:00,34.58,34.59,34.52,34.53,45100.0,22.1209,22.1273,22.0825,22.0889,45100.0
2009-08-05 10:50:00,34.53,34.6,34.5,34.59,39700.0,22.0889,22.1337,22.0697,22.1273,39700.0
2009-08-05 10:55:00,34.59,34.63,34.59,34.62,52400.0,22.1273,22.1529,22.1273,22.1465,52400.0
2009-08-05 11:00:00,34.63,34.64,34.6,34.61,46000.0,22.1529,22.1593,22.1337,22.1401,46000.0
2009-08-05 11:05:00,34.62,34.7,34.6,34.69,52700.0,22.1465,22.1977,22.1337,22.1913,52700.0
2009-08-05 11:10:00,34.69,34.69,34.65,34.67,31400.0,22.1913,22.1913,22.1657,22.1785,31400.0
2009-08-05 11:15:00,34.67,34.7,34.64,34.65,35900.0,22.1785,22.1977,22.1593,22.1657,35900.0
2009-08-05 11:20:00,34.64,34.67,34.64,34.66,21300.0,22.1593,22.1785,22.1593,22.1721,21300.0
2009-08-05 11:25:00,34.66,34.67,34.62,34.63,39500.0,22.1721,22.1785,22.1465,22.1529,39500.0
2009-08-05 11:30:00,34.63,34.64,34.6,34.6,41000.0,22.1529,22.1593,22.1337,22.1337,41000.0
2009-08-05 11:35:00,34.61,34.63,34.53,34.55,39400.0,22.1401,22.1529,22.0889,22.1017,39400.0
2009-08-05 11:40:00,34.55,34.6,34.54,34.56,36800.0,22.1017,22.1337,22.0953,22.1081,36800.0
2009-08-05 11:45:00,34.57,34.59,34.53,34.56,34300.0,22.1145,22.1273,22.0889,22.1081,34300.0
2009-08-05 11:50:00,34.56,34.59,34.54,34.54,23600.0,22.1081,22.1273,22.0953,22.0953,23600.0
2009-08-05 11:55:00,34.54,34.56,34.54,34.54,28400.0,22.0953,22.1081,22.0953,22.0953,28400.0
2009-08-05 12:00:00,34.54,34.56,34.54,34.55,25100.0,22.0953,22.1081,22.0953,22.1017,25100.0
2009-08-05 12:05:00,34.54,34.55,34.5,34.51,50700.0,22.0953,22.1017,22.0697,22.0761,50700.0
2009-08-05 12:10:00,34.51,34.56,34.5,34.56,30600.0,22.0761,22.1081,22.0697,22.1081,30600.0
2009-08-05 12:15:00,34.55,34.59,34.53,34.58,35200.0,22.1017,22.1273,22.0889,22.1209,35200.0
2009-08-05 12:20:00,34.58,34.6,34.57,34.59,26000.0,22.1209,22.1337,22.1145,22.1273,26000.0
2009-08-05 12:25:00,34.59,34.6,34.56,34.57,20600.0,22.1273,22.1337,22.1081,22.1145,20600.0
2009-08-05 12:30:00,34.56,34.57,34.53,34.53,26100.0,22.1081,22.1145,22.0889,22.0889,26100.0
2009-08-05 12:35:00,34.53,34.55,34.52,34.52,36200.0,22.0889,22.1017,22.0825,22.0825,36200.0
2009-08-05 12:40:00,34.52,34.54,34.52,34.52,26600.0,22.0825,22.0953,22.0825,22.0825,26600.0
2009-08-05 12:45:00,34.52,34.57,34.52,34.54,30700.0,22.0825,22.1145,22.0825,22.0953,30700.0
2009-08-05 12:50:00,34.53,34.54,34.52,34.52,28800.0,22.0889,22.0953,22.0825,22.0825,28800.0
2009-08-05 12:55:00,34.52,34.55,34.5,34.51,33600.0,22.0825,22.1017,22.0697,22.0761,33600.0
2009-08-05 13:00:00,34.51,34.52,34.5,34.51,38200.0,22.0761,22.0825,22.0697,22.0761,38200.0
2009-08-05 13:05:00,34.51,34.53,34.5,34.5,58400.0,22.0761,22.0889,22.0697,22.0697,58400.0
2009-08-05 13:10:00,34.51,34.56,34.5,34.54,35100.0,22.0761,22.1081,22.0697,22.0953,35100.0
2009-08-05 13:15:00,34.54,34.59,34.54,34.56,41900.0,22.0953,22.1273,22.0953,22.1081,41900.0
2009-08-05 13:20:00,34.56,34.6,34.55,34.6,26100.0,22.1081,22.1337,22.1017,22.1337,26100.0
2009-08-05 13:25:00,34.6,34.71,34.6,34.65,74400.0,22.1337,22.2041,22.1337,22.1657,74400.0
2009-08-05 13:30:00,34.66,34.67,34.65,34.66,20500.0,22.1721,22.1785,22.1657,22.1721,20500.0
2009-08-05 13:35:00,34.67,34.67,34.63,34.63,22600.0,22.1785,22.1785,22.1529,22.1529,22600.0
2009-08-05 13:40:00,34.63,34.68,34.57,34.59,54900.0,22.1529,22.1849,22.1145,22.1273,54900.0
2009-08-05 13:45:00,34.59,34.59,34.56,34.56,17200.0,22.1273,22.1273,22.1081,22.1081,17200.0
2009-08-05 13:50:00,34.56,34.57,34.56,34.56,15100.0,22.1081,22.1145,22.1081,22.1081,15100.0
2009-08-05 13:55:00,34.56,34.58,34.55,34.56,40400.0,22.1081,22.1209,22.1017,22.1081,40400.0
2009-08-05 14:00:00,34.55,34.59,34.54,34.58,53800.0,22.1017,22.1273,22.0953,22.1209,53800.0
2009-08-05 14:05:00,34.58,34.63,34.57,34.62,58800.0,22.1209,22.1529,22.1145,22.1465,58800.0
2009-08-05 14:10:00,34.61,34.66,34.61,34.65,16700.0,22.1401,22.1721,22.1401,22.1657,16700.0
2009-08-05 14:15:00,34.65,34.67,34.65,34.66,20900.0,22.1657,22.1785,22.1657,22.1721,20900.0
2009-08-05 14:20:00,34.66,34.67,34.62,34.67,49000.0,22.1721,22.1785,22.1465,22.1785,49000.0
2009-08-05 14:25:00,34.68,34.69,34.63,34.63,44100.0,22.1849,22.1913,22.1529,22.1529,44100.0
2009-08-05 14:30:00,34.64,34.67,34.64,34.67,35400.0,22.1593,22.1785,22.1593,22.1785,35400.0
2009-08-05 14:35:00,34.66,34.7,34.66,34.69,39900.0,22.1721,22.1977,22.1721,22.1913,39900.0
2009-08-05 14:40:00,34.68,34.74,34.68,34.71,51000.0,22.1849,22.2233,22.1849,22.2041,51000.0
2009-08-05 14:45:00,34.71,34.74,34.7,34.71,43100.0,22.2041,22.2233,22.1977,22.2041,43100.0
2009-08-05 14:50:00,34.72,34.72,34.69,34.7,46700.0,22.2105,22.2105,22.1913,22.1977,46700.0
2009-08-05 14:55:00,34.7,34.71,34.69,34.69,37600.0,22.1977,22.2041,22.1913,22.1913,37600.0
2009-08-05 15:00:00,34.69,34.71,34.67,34.69,64400.0,22.1913,22.2041,22.1785,22.1913,64400.0
2009-08-05 15:05:00,34.69,34.72,34.69,34.7,39000.0,22.1913,22.2105,22.1913,22.1977,39000.0
2009-08-05 15:10:00,34.7,34.71,34.67,34.68,54400.0,22.1977,22.2041,22.1785,22.1849,54400.0
2009-08-05 15:15:00,34.68,34.69,34.66,34.66,33500.0,22.1849,22.1913,22.1721,22.1721,33500.0
2009-08-05 15:20:00,34.66,34.71,34.66,34.67,75700.0,22.1721,22.2041,22.1721,22.1785,75700.0
2009-08-05 15:25:00,34.67,34.73,34.67,34.71,59700.0,22.1785,22.2169,22.1785,22.2041,59700.0
2009-08-05 15:30:00,34.7,34.71,34.59,34.61,93100.0,22.1977,22.2041,22.1273,22.1401,93100.0
2009-08-05 15:35:00,34.6,34.64,34.57,34.61,99400.0,22.1337,22.1593,22.1145,22.1401,99400.0
2009-08-05 15:40:00,34.61,34.65,34.59,34.64,159200.0,22.1401,22.1657,22.1273,22.1593,159200.0
2009-08-05 15:45:00,34.64,34.66,34.63,34.64,96200.0,22.1593,22.1721,22.1529,22.1593,96200.0
2009-08-05 15:50:00,34.63,34.7,34.63,34.7,181700.0,22.1529,22.1977,22.1529,22.1977,181700.0
2009-08-05 15:55:00,34.7,34.72,34.67,34.67,379200.0,22.1977,22.2105,22.1785,22.1785,379200.0
2009-08-06 09:30:00,34.69,34.79,34.54,34.61,77600.0,22.1913,22.2552,22.0953,22.1401,77600.0
2009-08-06 09:35:00,34.62,34.65,34.52,34.55,73600.0,22.1465,22.1657,22.0825,22.1017,73600.0
2009-08-06 09:40:00,34.55,34.6,34.5,34.52,57300.0,22.1017,22.1337,22.0697,22.0825,57300.0
2009-08-06 09:45:00,34.53,34.56,34.5,34.55,44500.0,22.0889,22.1081,22.0697,22.1017,44500.0
2009-08-06 09:50:00,34.55,34.62,34.54,34.55,70600.0,22.1017,22.1465,22.0953,22.1017,70600.0
2009-08-06 09:55:00,34.54,34.57,34.49,34.51,96700.0,22.0953,22.1145,22.0633,22.0761,96700.0
2009-08-06 10:00:00,34.51,34.68,34.5,34.67,78700.0,22.0761,22.1849,22.0697,22.1785,78700.0
2009-08-06 10:05:00,34.67,34.67,34.58,34.6,60200.0,22.1785,22.1785,22.1209,22.1337,60200.0
2009-08-06 10:10:00,34.6,34.63,34.55,34.59,57300.0,22.1337,22.1529,22.1017,22.1273,57300.0
2009-08-06 10:15:00,34.59,34.63,34.57,34.58,79500.0,22.1273,22.1529,22.1145,22.1209,79500.0
2009-08-06 10:20:00,34.58,34.58,34.5,34.51,91000.0,22.1209,22.1209,22.0697,22.0761,91000.0
2009-08-06 10:25:00,34.51,34.52,34.46,34.46,53700.0,22.0761,22.0825,22.0441,22.0441,53700.0
2009-08-06 10:30:00,34.46,34.48,34.42,34.43,49900.0,22.0441,22.0569,22.0185,22.0249,49900.0
2009-08-06 10:35:00,34.43,34.44,34.37,34.43,54200.0,22.0249,22.0313,21.9866,22.0249,54200.0
2009-08-06 10:40:00,34.43,34.47,34.4,34.47,25400.0,22.0249,22.0505,22.0058,22.0505,25400.0
2009-08-06 10:45:00,34.46,34.47,34.42,34.43,28500.0,22.0441,22.0505,22.0185,22.0249,28500.0
2009-08-06 10:50:00,34.43,34.45,34.41,34.44,33500.0,22.0249,22.0377,22.0121,22.0313,33500.0
2009-08-06 10:55:00,34.45,34.47,34.44,34.45,46100.0,22.0377,22.0505,22.0313,22.0377,46100.0
2009-08-06 11:00:00,34.44,34.47,34.4,34.46,59800.0,22.0313,22.0505,22.0058,22.0441,59800.0
2009-08-06 11:05:00,34.47,34.53,34.46,34.46,34200.0,22.0505,22.0889,22.0441,22.0441,34200.0
2009-08-06 11:10:00,34.46,34.5,34.45,34.49,26600.0,22.0441,22.0697,22.0377,22.0633,26600.0
2009-08-06 11:15:00,34.49,34.54,34.49,34.54,44400.0,22.0633,22.0953,22.0633,22.0953,44400.0
2009-08-06 11:20:00,34.54,34.58,34.52,34.52,26100.0,22.0953,22.1209,22.0825,22.0825,26100.0
2009-08-06 11:25:00,34.52,34.57,34.52,34.55,53200.0,22.0825,22.1145,22.0825,22.1017,53200.0
2009-08-06 11:30:00,34.55,34.58,34.5,34.51,78700.0,22.1017,22.1209,22.0697,22.0761,78700.0
2009-08-06 11:35:00,34.51,34.54,34.5,34.53,16200.0,22.0761,22.0953,22.0697,22.0889,16200.0
2009-08-06 11:40:00,34.53,34.56,34.5,34.51,46800.0,22.0889,22.1081,22.0697,22.0761,46800.0
2009-08-06 11:45:00,34.52,34.56,34.51,34.54,33500.0,22.0825,22.1081,22.0761,22.0953,33500.0
2009-08-06 11:50:00,34.53,34.54,34.49,34.5,24800.0,22.0889,22.0953,22.0633,22.0697,24800.0
2009-08-06 11:55:00,34.5,34.52,34.47,34.51,27400.0,22.0697,22.0825,22.0505,22.0761,27400.0
2009-08-06 12:00:00,34.52,34.53,34.49,34.52,43000.0,22.0825,22.0889,22.0633,22.0825,43000.0
2009-08-06 12:05:00,34.53,34.54,34.5,34.53,18500.0,22.0889,22.0953,22.0697,22.0889,18500.0
2009-08-06 12:10:00,34.53,34.58,34.52,34.53,41800.0,22.0889,22.1209,22.0825,22.0889,41800.0
2009-08-06 12:15:00,34.53,34.54,34.49,34.51,31600.0,22.0889,22.0953,22.0633,22.0761,31600.0
2009-08-06 12:20:00,34.5,34.54,34.5,34.53,18300.0,22.0697,22.0953,22.0697,22.0889,18300.0
2009-08-06 12:25:00,34.53,34.54,34.47,34.49,29200.0,22.0889,22.0953,22.0505,22.0633,29200.0
2009-08-06 12:30:00,34.49,34.51,34.48,34.48,20100.0,22.0633,22.0761,22.0569,22.0569,20100.0
2009-08-06 12:35:00,34.49,34.52,34.48,34.49,17900.0,22.0633,22.0825,22.0569,22.0633,17900.0
2009-08-06 12:40:00,34.49,34.5,34.47,34.47,17700.0,22.0633,22.0697,22.0505,22.0505,17700.0
2009-08-06 12:45:00,34.48,34.48,34.46,34.47,21700.0,22.0569,22.0569,22.0441,22.0505,21700.0
2009-08-06 12:50:00,34.47,34.52,34.46,34.51,59800.0,22.0505,22.0825,22.0441,22.0761,59800.0
2009-08-06 12:55:00,34.51,34.53,34.47,34.49,44900.0,22.0761,22.0889,22.0505,22.0633,44900.0
2009-08-06 13:00:00,34.49,34.5,34.43,34.46,37500.0,22.0633,22.0697,22.0249,22.0441,37500.0
2009-08-06 13:05:00,34.46,34.51,34.46,34.5,31700.0,22.0441,22.0761,22.0441,22.0697,31700.0
2009-08-06 13:10:00,34.5,34.5,34.48,34.48,16500.0,22.0697,22.0697,22.0569,22.0569,16500.0
2009-08-06 13:15:00,34.48,34.49,34.43,34.44,26600.0,22.0569,22.0633,22.0249,22.0313,26600.0
2009-08-06 13:20:00,34.44,34.49,34.44,34.48,19600.0,22.0313,22.0633,22.0313,22.0569,19600.0
2009-08-06 13:25:00,34.48,34.49,34.45,34.45,24500.0,22.0569,22.0633,22.0377,22.0377,24500.0
2009-08-06 13:30:00,34.46,34.55,34.46,34.52,28000.0,22.0441,22.1017,22.0441,22.0825,28000.0
2009-08-06 13:35:00,34.52,34.53,34.5,34.5,18300.0,22.0825,22.0889,22.0697,22.0697,18300.0
2009-08-06 13:40:00,34.5,34.51,34.42,34.42,32000.0,22.0697,22.0761,22.0185,22.0185,32000.0
2009-08-06 13:45:00,34.42,34.43,34.41,34.42,21500.0,22.0185,22.0249,22.0121,22.0185,21500.0
2009-08-06 13:50:00,34.41,34.43,34.4,34.4,23300.0,22.0121,22.0249,22.0058,22.0058,23300.0
2009-08-06 13:55:00,34.4,34.42,34.39,34.4,20300.0,22.0058,22.0185,21.9994,22.0058,20300.0
2009-08-06 14:00:00,34.4,34.4,34.37,34.39,32700.0,22.0058,22.0058,21.9866,21.9994,32700.0
2009-08-06 14:05:00,34.4,34.4,34.37,34.4,60000.0,22.0058,22.0058,21.9866,22.0058,60000.0
2009-08-06 14:10:00,34.39,34.43,34.38,34.43,47800.0,21.9994,22.0249,21.993,22.0249,47800.0
2009-08-06 14:15:00,34.42,34.44,34.39,34.41,33900.0,22.0185,22.0313,21.9994,22.0121,33900.0
2009-08-06 14:20:00,34.4,34.42,34.38,34.42,34000.0,22.0058,22.0185,21.993,22.0185,34000.0
2009-08-06 14:25:00,34.41,34.45,34.41,34.42,50000.0,22.0121,22.0377,22.0121,22.0185,50000.0
2009-08-06 14:30:00,34.42,34.42,34.38,34.4,24900.0,22.0185,22.0185,21.993,22.0058,24900.0
2009-08-06 14:35:00,34.4,34.44,34.38,34.39,43100.0,22.0058,22.0313,21.993,21.9994,43100.0
2009-08-06 14:40:00,34.39,34.41,34.37,34.37,22900.0,21.9994,22.0121,21.9866,21.9866,22900.0
2009-08-06 14:45:00,34.37,34.43,34.35,34.42,69000.0,21.9866,22.0249,21.9738,22.0185,69000.0
2009-08-06 14:50:00,34.42,34.44,34.42,34.42,26900.0,22.0185,22.0313,22.0185,22.0185,26900.0
2009-08-06 14:55:00,34.42,34.43,34.36,34.37,36600.0,22.0185,22.0249,21.9802,21.9866,36600.0
2009-08-06 15:00:00,34.36,34.4,34.36,34.39,53900.0,21.9802,22.0058,21.9802,21.9994,53900.0
2009-08-06 15:05:00,34.4,34.4,34.36,34.38,35200.0,22.0058,22.0058,21.9802,21.993,35200.0
2009-08-06 15:10:00,34.38,34.38,34.34,34.36,46100.0,21.993,21.993,21.9674,21.9802,46100.0
2009-08-06 15:15:00,34.35,34.4,34.35,34.39,50000.0,21.9738,22.0058,21.9738,21.9994,50000.0
2009-08-06 15:20:00,34.4,34.42,34.35,34.4,66200.0,22.0058,22.0185,21.9738,22.0058,66200.0
2009-08-06 15:25:00,34.39,34.39,34.35,34.36,45600.0,21.9994,21.9994,21.9738,21.9802,45600.0
2009-08-06 15:30:00,34.37,34.39,34.35,34.37,100600.0,21.9866,21.9994,21.9738,21.9866,100600.0
2009-08-06 15:35:00,34.36,34.38,34.35,34.38,69900.0,21.9802,21.993,21.9738,21.993,69900.0
2009-08-06 15:40:00,34.38,34.39,34.34,34.38,139200.0,21.993,21.9994,21.9674,21.993,139200.0
2009-08-06 15:45:00,34.38,34.41,34.35,34.41,141100.0,21.993,22.0121,21.9738,22.0121,141100.0
2009-08-06 15:50:00,34.4,34.41,34.34,34.36,192900.0,22.0058,22.0121,21.9674,21.9802,192900.0
2009-08-06 15:55:00,34.35,34.41,34.35,34.41,227100.0,21.9738,22.0121,21.9738,22.0121,227100.0
2009-08-07 09:30:00,34.74,34.82,34.63,34.76,126300.0,22.2233,22.2744,22.1529,22.236,126300.0
2009-08-07 09:35:00,34.76,34.91,34.7,34.8,84100.0,22.236,22.332,22.1977,22.2616,84100.0
2009-08-07 09:40:00,34.8,34.83,34.68,34.7,65300.0,22.2616,22.2808,22.1849,22.1977,65300.0
2009-08-07 09:45:00,34.7,34.83,34.68,34.83,41100.0,22.1977,22.2808,22.1849,22.2808,41100.0
2009-08-07 09:50:00,34.83,34.87,34.79,34.84,62400.0,22.2808,22.3064,22.2552,22.2872,62400.0
2009-08-07 09:55:00,34.84,34.84,34.72,34.72,37300.0,22.2872,22.2872,22.2105,22.2105,37300.0
2009-08-07 10:00:00,34.71,34.71,34.65,34.66,109200.0,22.2041,22.2041,22.1657,22.1721,109200.0
2009-08-07 10:05:00,34.65,34.69,34.59,34.59,141500.0,22.1657,22.1913,22.1273,22.1273,141500.0
2009-08-07 10:10:00,34.6,34.71,34.57,34.65,62000.0,22.1337,22.2041,22.1145,22.1657,62000.0
2009-08-07 10:15:00,34.64,34.7,34.62,34.7,53500.0,22.1593,22.1977,22.1465,22.1977,53500.0
2009-08-07 10:20:00,34.7,34.7,34.64,34.67,51100.0,22.1977,22.1977,22.1593,22.1785,51100.0
2009-08-07 10:25:00,34.68,34.7,34.66,34.7,30800.0,22.1849,22.1977,22.1721,22.1977,30800.0
2009-08-07 10:30:00,34.69,34.7,34.68,34.69,45800.0,22.1913,22.1977,22.1849,22.1913,45800.0
2009-08-07 10:35:00,34.68,34.79,34.68,34.79,64700.0,22.1849,22.2552,22.1849,22.2552,64700.0
2009-08-07 10:40:00,34.79,34.82,34.74,34.77,61400.0,22.2552,22.2744,22.2233,22.2424,61400.0
2009-08-07 10:45:00,34.78,34.85,34.78,34.82,38900.0,22.2488,22.2936,22.2488,22.2744,38900.0
2009-08-07 10:50:00,34.82,34.82,34.8,34.81,41700.0,22.2744,22.2744,22.2616,22.268,41700.0
2009-08-07 10:55:00,34.82,34.87,34.81,34.85,56000.0,22.2744,22.3064,22.268,22.2936,56000.0
2009-08-07 11:00:00,34.86,34.91,34.85,34.9,45300.0,22.3,22.332,22.2936,22.3256,45300.0
2009-08-07 11:05:00,34.9,34.91,34.81,34.81,45900.0,22.3256,22.332,22.268,22.268,45900.0
2009-08-07 11:10:00,34.8,34.81,34.76,34.79,52000.0,22.2616,22.268,22.236,22.2552,52000.0
2009-08-07 11:15:00,34.79,34.79,34.77,34.78,15900.0,22.2552,22.2552,22.2424,22.2488,15900.0
2009-08-07 11:20:00,34.77,34.83,34.77,34.83,32800.0,22.2424,22.2808,22.2424,22.2808,32800.0
2009-08-07 11:25:00,34.82,34.87,34.82,34.86,34000.0,22.2744,22.3064,22.2744,22.3,34000.0
2009-08-07 11:30:00,34.86,34.88,34.86,34.88,32200.0,22.3,22.3128,22.3,22.3128,32200.0
2009-08-07 11:35:00,34.88,34.92,34.87,34.88,84600.0,22.3128,22.3384,22.3064,22.3128,84600.0
2009-08-07 11:40:00,34.89,34.89,34.76,34.76,30900.0,22.3192,22.3192,22.236,22.236,30900.0
2009-08-07 11:45:00,34.76,34.81,34.75,34.8,48900.0,22.236,22.268,22.2296,22.2616,48900.0
2009-08-07 11:50:00,34.81,34.83,34.8,34.83,19800.0,22.268,22.2808,22.2616,22.2808,19800.0
2009-08-07 11:55:00,34.82,34.86,34.82,34.85,13800.0,22.2744,22.3,22.2744,22.2936,13800.0
2009-08-07 12:00:00,34.85,34.87,34.81,34.83,37800.0,22.2936,22.3064,22.268,22.2808,37800.0
2009-08-07 12:05:00,34.83,34.84,34.8,34.84,21400.0,22.2808,22.2872,22.2616,22.2872,21400.0
2009-08-07 12:10:00,34.83,34.88,34.82,34.86,37800.0,22.2808,22.3128,22.2744,22.3,37800.0
2009-08-07 12:15:00,34.86,34.86,34.83,34.85,28200.0,22.3,22.3,22.2808,22.2936,28200.0
2009-08-07 12:20:00,34.86,34.88,34.85,34.87,21600.0,22.3,22.3128,22.2936,22.3064,21600.0
2009-08-07 12:25:00,34.87,34.9,34.87,34.88,34300.0,22.3064,22.3256,22.3064,22.3128,34300.0
2009-08-07 12:30:00,34.89,34.9,34.88,34.9,14200.0,22.3192,22.3256,22.3128,22.3256,14200.0
2009-08-07 12:35:00,34.9,34.9,34.89,34.89,38300.0,22.3256,22.3256,22.3192,22.3192,38300.0
2009-08-07 12:40:00,34.89,34.9,34.86,34.87,42000.0,22.3192,22.3256,22.3,22.3064,42000.0
2009-08-07 12:45:00,34.88,34.91,34.88,34.89,53900.0,22.3128,22.332,22.3128,22.3192,53900.0
2009-08-07 12:50:00,34.88,34.91,34.88,34.9,26500.0,22.3128,22.332,22.3128,22.3256,26500.0
2009-08-07 12:55:00,34.9,34.92,34.89,34.92,30100.0,22.3256,22.3384,22.3192,22.3384,30100.0
2009-08-07 13:00:00,34.93,34.97,34.92,34.97,33900.0,22.3448,22.3704,22.3384,22.3704,33900.0
2009-08-07 13:05:00,34.98,34.98,34.92,34.93,55600.0,22.3768,22.3768,22.3384,22.3448,55600.0
2009-08-07 13:10:00,34.92,34.94,34.92,34.94,11100.0,22.3384,22.3512,22.3384,22.3512,11100.0
2009-08-07 13:15:00,34.94,34.98,34.93,34.98,43600.0,22.3512,22.3768,22.3448,22.3768,43600.0
2009-08-07 13:20:00,34.98,35.0,34.91,34.99,125100.0,22.3768,22.3896,22.332,22.3832,125100.0
2009-08-07 13:25:00,35.0,35.01,34.96,35.0,142000.0,22.3896,22.396,22.364,22.3896,142000.0
2009-08-07 13:30:00,35.0,35.06,35.0,35.01,37200.0,22.3896,22.428,22.3896,22.396,37200.0
2009-08-07 13:35:00,35.02,35.06,35.01,35.05,29100.0,22.4024,22.428,22.396,22.4216,29100.0
2009-08-07 13:40:00,35.05,35.05,35.03,35.04,48000.0,22.4216,22.4216,22.4088,22.4152,48000.0
2009-08-07 13:45:00,35.04,35.04,35.03,35.03,17900.0,22.4152,22.4152,22.4088,22.4088,17900.0
2009-08-07 13:50:00,35.03,35.04,35.0,35.04,44600.0,22.4088,22.4152,22.3896,22.4152,44600.0
2009-08-07 13:55:00,35.04,35.04,35.03,35.04,21000.0,22.4152,22.4152,22.4088,22.4152,21000.0
2009-08-07 14:00:00,35.03,35.04,34.98,34.98,69900.0,22.4088,22.4152,22.3768,22.3768,69900.0
2009-08-07 14:05:00,34.99,35.0,34.97,34.98,23400.0,22.3832,22.3896,22.3704,22.3768,23400.0
2009-08-07 14:10:00,34.98,34.98,34.97,34.97,17300.0,22.3768,22.3768,22.3704,22.3704,17300.0
2009-08-07 14:15:00,34.98,34.98,34.97,34.97,24300.0,22.3768,22.3768,22.3704,22.3704,24300.0
2009-08-07 14:20:00,34.98,34.99,34.96,34.98,45400.0,22.3768,22.3832,22.364,22.3768,45400.0
2009-08-07 14:25:00,34.98,34.99,34.92,34.94,38500.0,22.3768,22.3832,22.3384,22.3512,38500.0
2009-08-07 14:30:00,34.94,34.95,34.92,34.92,45600.0,22.3512,22.3576,22.3384,22.3384,45600.0
2009-08-07 14:35:00,34.93,34.94,34.92,34.94,26600.0,22.3448,22.3512,22.3384,22.3512,26600.0
2009-08-07 14:40:00,34.94,34.95,34.93,34.94,41800.0,22.3512,22.3576,22.3448,22.3512,41800.0
2009-08-07 14:45:00,34.93,34.96,34.93,34.95,29500.0,22.3448,22.364,22.3448,22.3576,29500.0
2009-08-07 14:50:00,34.95,34.96,34.94,34.95,30400.0,22.3576,22.364,22.3512,22.3576,30400.0
2009-08-07 14:55:00,34.95,34.95,34.94,34.95,18700.0,22.3576,22.3576,22.3512,22.3576,18700.0
2009-08-07 15:00:00,34.95,34.95,34.94,34.95,55000.0,22.3576,22.3576,22.3512,22.3576,55000.0
2009-08-07 15:05:00,34.95,34.99,34.94,34.99,51300.0,22.3576,22.3832,22.3512,22.3832,51300.0
2009-08-07 15:10:00,34.99,35.01,34.98,35.0,41100.0,22.3832,22.396,22.3768,22.3896,41100.0
2009-08-07 15:15:00,35.0,35.02,34.96,35.01,91900.0,22.3896,22.4024,22.364,22.396,91900.0
2009-08-07 15:20:00,35.01,35.01,34.98,35.01,70800.0,22.396,22.396,22.3768,22.396,70800.0
2009-08-07 15:25:00,35.02,35.04,35.0,35.04,85900.0,22.4024,22.4152,22.3896,22.4152,85900.0
2009-08-07 15:30:00,35.04,35.04,34.94,34.98,110600.0,22.4152,22.4152,22.3512,22.3768,110600.0
2009-08-07 15:35:00,34.98,34.98,34.94,34.96,79000.0,22.3768,22.3768,22.3512,22.364,79000.0
2009-08-07 15:40:00,34.96,34.98,34.91,34.93,115700.0,22.364,22.3768,22.332,22.3448,115700.0
2009-08-07 15:45:00,34.93,34.95,34.9,34.95,114000.0,22.3448,22.3576,22.3256,22.3576,114000.0
2009-08-07 15:50:00,34.94,34.98,34.94,34.97,185500.0,22.3512,22.3768,22.3512,22.3704,185500.0
2009-08-07 15:55:00,34.97,34.98,34.88,34.89,362800.0,22.3704,22.3768,22.3128,22.3192,362800.0
2009-08-10 09:30:00,33.97,34.0,33.68,33.88,484000.0,21.7307,21.7499,21.5452,21.6731,484000.0
2009-08-10 09:35:00,33.89,33.91,33.76,33.87,492800.0,21.6795,21.6923,21.5963,21.6667,492800.0
2009-08-10 09:40:00,33.87,33.97,33.85,33.92,334800.0,21.6667,21.7307,21.6539,21.6987,334800.0
2009-08-10 09:45:00,33.93,33.94,33.78,33.89,423200.0,21.7051,21.7115,21.6091,21.6795,423200.0
2009-08-10 09:50:00,33.89,33.9,33.81,33.88,262900.0,21.6795,21.6859,21.6283,21.6731,262900.0
2009-08-10 09:55:00,33.88,33.95,33.88,33.9,244800.0,21.6731,21.7179,21.6731,21.6859,244800.0
2009-08-10 10:00:00,33.9,33.92,33.83,33.86,143500.0,21.6859,21.6987,21.6411,21.6603,143500.0
2009-08-10 10:05:00,33.83,33.84,33.78,33.78,93500.0,21.6411,21.6475,21.6091,21.6091,93500.0
2009-08-10 10:10:00,33.79,33.79,33.72,33.73,168100.0,21.6155,21.6155,21.5708,21.5772,168100.0
2009-08-10 10:15:00,33.73,33.8,33.7,33.76,192700.0,21.5772,21.6219,21.558,21.5963,192700.0
2009-08-10 10:20:00,33.76,33.85,33.73,33.81,117300.0,21.5963,21.6539,21.5772,21.6283,117300.0
2009-08-10 10:25:00,33.8,33.83,33.8,33.81,61000.0,21.6219,21.6411,21.6219,21.6283,61000.0
2009-08-10 10:30:00,33.81,33.9,33.8,33.89,250500.0,21.6283,21.6859,21.6219,21.6795,250500.0
2009-08-10 10:35:00,33.9,33.91,33.8,33.82,141800.0,21.6859,21.6923,21.6219,21.6347,141800.0
2009-08-10 10:40:00,33.82,33.83,33.77,33.79,119900.0,21.6347,21.6411,21.6027,21.6155,119900.0
2009-08-10 10:45:00,33.79,33.79,33.75,33.75,77800.0,21.6155,21.6155,21.5899,21.5899,77800.0
2009-08-10 10:50:00,33.76,33.83,33.73,33.83,127700.0,21.5963,21.6411,21.5772,21.6411,127700.0
2009-08-10 10:55:00,33.82,33.86,33.76,33.78,87700.0,21.6347,21.6603,21.5963,21.6091,87700.0
2009-08-10 11:00:00,33.78,33.78,33.75,33.76,63400.0,21.6091,21.6091,21.5899,21.5963,63400.0
2009-08-10 11:05:00,33.75,33.76,33.75,33.75,70900.0,21.5899,21.5963,21.5899,21.5899,70900.0
2009-08-10 11:10:00,33.76,33.81,33.75,33.8,80300.0,21.5963,21.6283,21.5899,21.6219,80300.0
2009-08-10 11:15:00,33.81,33.86,33.8,33.86,75000.0,21.6283,21.6603,21.6219,21.6603,75000.0
2009-08-10 11:20:00,33.85,33.88,33.84,33.87,62600.0,21.6539,21.6731,21.6475,21.6667,62600.0
2009-08-10 11:25:00,33.88,33.88,33.83,33.84,67700.0,21.6731,21.6731,21.6411,21.6475,67700.0
2009-08-10 11:30:00,33.85,33.88,33.84,33.87,56900.0,21.6539,21.6731,21.6475,21.6667,56900.0
2009-08-10 11:35:00,33.86,33.87,33.86,33.87,33400.0,21.6603,21.6667,21.6603,21.6667,33400.0
2009-08-10 11:40:00,33.86,33.91,33.86,33.88,85400.0,21.6603,21.6923,21.6603,21.6731,85400.0
2009-08-10 11:45:00,33.88,33.89,33.86,33.87,70500.0,21.6731,21.6795,21.6603,21.6667,70500.0
2009-08-10 11:50:00,33.87,33.9,33.86,33.88,81100.0,21.6667,21.6859,21.6603,21.6731,81100.0
2009-08-10 11:55:00,33.88,33.9,33.87,33.88,71600.0,21.6731,21.6859,21.6667,21.6731,71600.0
2009-08-10 12:00:00,33.88,33.89,33.88,33.89,24600.0,21.6731,21.6795,21.6731,21.6795,24600.0
2009-08-10 12:05:00,33.88,33.89,33.86,33.86,131500.0,21.6731,21.6795,21.6603,21.6603,131500.0
2009-08-10 12:10:00,33.87,33.89,33.85,33.88,101500.0,21.6667,21.6795,21.6539,21.6731,101500.0
2009-08-10 12:15:00,33.89,33.9,33.87,33.89,155600.0,21.6795,21.6859,21.6667,21.6795,155600.0
2009-08-10 12:20:00,33.9,33.9,33.86,33.88,89700.0,21.6859,21.6859,21.6603,21.6731,89700.0
2009-08-10 12:25:00,33.88,33.88,33.85,33.86,63500.0,21.6731,21.6731,21.6539,21.6603,63500.0
2009-08-10 12:30:00,33.87,33.89,33.85,33.85,57600.0,21.6667,21.6795,21.6539,21.6539,57600.0
2009-08-10 12:35:00,33.86,33.87,33.84,33.85,57300.0,21.6603,21.6667,21.6475,21.6539,57300.0
2009-08-10 12:40:00,33.85,33.91,33.85,33.89,136400.0,21.6539,21.6923,21.6539,21.6795,136400.0
2009-08-10 12:45:00,33.9,33.94,33.89,33.91,85800.0,21.6859,21.7115,21.6795,21.6923,85800.0
2009-08-10 12:50:00,33.91,33.92,33.9,33.91,43200.0,21.6923,21.6987,21.6859,21.6923,43200.0
2009-08-10 12:55:00,33.92,33.92,33.89,33.89,30300.0,21.6987,21.6987,21.6795,21.6795,30300.0
2009-08-10 13:00:00,33.9,33.9,33.89,33.9,48600.0,21.6859,21.6859,21.6795,21.6859,48600.0
2009-08-10 13:05:00,33.89,33.9,33.85,33.85,82200.0,21.6795,21.6859,21.6539,21.6539,82200.0
2009-08-10 13:10:00,33.85,33.86,33.85,33.85,30400.0,21.6539,21.6603,21.6539,21.6539,30400.0
2009-08-10 13:15:00,33.85,33.87,33.83,33.87,76500.0,21.6539,21.6667,21.6411,21.6667,76500.0
2009-08-10 13:20:00,33.86,33.9,33.86,33.87,61600.0,21.6603,21.6859,21.6603,21.6667,61600.0
2009-08-10 13:25:00,33.87,33.88,33.83,33.87,86000.0,21.6667,21.6731,21.6411,21.6667,86000.0
2009-08-10 13:30:00,33.87,33.87,33.82,33.83,45800.0,21.6667,21.6667,21.6347,21.6411,45800.0
2009-08-10 13:35:00,33.82,33.82,33.8,33.81,37100.0,21.6347,21.6347,21.6219,21.6283,37100.0
2009-08-10 13:40:00,33.82,33.86,33.81,33.86,44900.0,21.6347,21.6603,21.6283,21.6603,44900.0
2009-08-10 13:45:00,33.86,33.88,33.85,33.88,60300.0,21.6603,21.6731,21.6539,21.6731,60300.0
2009-08-10 13:50:00,33.88,33.88,33.86,33.87,27500.0,21.6731,21.6731,21.6603,21.6667,27500.0
2009-08-10 13:55:00,33.86,33.86,33.84,33.85,25700.0,21.6603,21.6603,21.6475,21.6539,25700.0
2009-08-10 14:00:00,33.85,33.85,33.82,33.82,25100.0,21.6539,21.6539,21.6347,21.6347,25100.0
2009-08-10 14:05:00,33.82,33.83,33.8,33.8,25100.0,21.6347,21.6411,21.6219,21.6219,25100.0
2009-08-10 14:10:00,33.8,33.81,33.77,33.78,35300.0,21.6219,21.6283,21.6027,21.6091,35300.0
2009-08-10 14:15:00,33.77,33.78,33.75,33.75,57000.0,21.6027,21.6091,21.5899,21.5899,57000.0
2009-08-10 14:20:00,33.75,33.76,33.74,33.74,47100.0,21.5899,21.5963,21.5835,21.5835,47100.0
2009-08-10 14:25:00,33.75,33.75,33.73,33.73,41900.0,21.5899,21.5899,21.5772,21.5772,41900.0
2009-08-10 14:30:00,33.73,33.74,33.72,33.73,52800.0,21.5772,21.5835,21.5708,21.5772,52800.0
2009-08-10 14:35:00,33.73,33.73,33.72,33.72,56500.0,21.5772,21.5772,21.5708,21.5708,56500.0
2009-08-10 14:40:00,33.72,33.73,33.72,33.73,41500.0,21.5708,21.5772,21.5708,21.5772,41500.0
2009-08-10 14:45:00,33.73,33.73,33.72,33.72,25800.0,21.5772,21.5772,21.5708,21.5708,25800.0
2009-08-10 14:50:00,33.73,33.73,33.68,33.71,245000.0,21.5772,21.5772,21.5452,21.5644,245000.0
2009-08-10 14:55:00,33.72,33.78,33.72,33.76,57600.0,21.5708,21.6091,21.5708,21.5963,57600.0
2009-08-10 15:00:00,33.77,33.8,33.75,33.79,69000.0,21.6027,21.6219,21.5899,21.6155,69000.0
2009-08-10 15:05:00,33.79,33.79,33.76,33.77,111000.0,21.6155,21.6155,21.5963,21.6027,111000.0
2009-08-10 15:10:00,33.76,33.76,33.73,33.74,51300.0,21.5963,21.5963,21.5772,21.5835,51300.0
2009-08-10 15:15:00,33.73,33.74,33.7,33.7,65300.0,21.5772,21.5835,21.558,21.558,65300.0
2009-08-10 15:20:00,33.7,33.71,33.68,33.7,79900.0,21.558,21.5644,21.5452,21.558,79900.0
2009-08-10 15:25:00,33.7,33.7,33.68,33.68,53400.0,21.558,21.558,21.5452,21.5452,53400.0
2009-08-10 15:30:00,33.68,33.76,33.68,33.76,172900.0,21.5452,21.5963,21.5452,21.5963,172900.0
2009-08-10 15:35:00,33.76,33.78,33.75,33.78,103100.0,21.5963,21.6091,21.5899,21.6091,103100.0
2009-08-10 15:40:00,33.78,33.79,33.76,33.76,154400.0,21.6091,21.6155,21.5963,21.5963,154400.0
2009-08-10 15:45:00,33.77,33.78,33.76,33.77,152100.0,21.6027,21.6091,21.5963,21.6027,152100.0
2009-08-10 15:50:00,33.77,33.78,33.73,33.73,220600.0,21.6027,21.6091,21.5772,21.5772,220600.0
2009-08-10 15:55:00,33.74,33.81,33.71,33.81,804900.0,21.5835,21.6283,21.5644,21.6283,804900.0
2009-08-11 09:30:00,33.94,33.95,33.64,33.84,155900.0,21.7115,21.7179,21.5196,21.6475,155900.0
2009-08-11 09:35:00,33.85,33.95,33.84,33.93,94600.0,21.6539,21.7179,21.6475,21.7051,94600.0
2009-08-11 09:40:00,33.93,33.99,33.91,33.96,147000.0,21.7051,21.7435,21.6923,21.7243,147000.0
2009-08-11 09:45:00,33.95,34.03,33.92,33.99,156600.0,21.7179,21.7691,21.6987,21.7435,156600.0
2009-08-11 09:50:00,33.99,34.0,33.92,33.99,114800.0,21.7435,21.7499,21.6987,21.7435,114800.0
2009-08-11 09:55:00,33.99,34.02,33.98,33.99,92600.0,21.7435,21.7627,21.7371,21.7435,92600.0
2009-08-11 10:00:00,33.99,34.02,33.94,33.97,116400.0,21.7435,21.7627,21.7115,21.7307,116400.0
2009-08-11 10:05:00,33.97,33.97,33.92,33.92,50700.0,21.7307,21.7307,21.6987,21.6987,50700.0
2009-08-11 10:10:00,33.92,33.93,33.86,33.87,68400.0,21.6987,21.7051,21.6603,21.6667,68400.0
2009-08-11 10:15:00,33.87,33.88,33.84,33.85,58900.0,21.6667,21.6731,21.6475,21.6539,58900.0
2009-08-11 10:20:00,33.84,33.85,33.76,33.76,43100.0,21.6475,21.6539,21.5963,21.5963,43100.0
2009-08-11 10:25:00,33.76,33.79,33.75,33.75,51200.0,21.5963,21.6155,21.5899,21.5899,51200.0
2009-08-11 10:30:00,33.75,33.76,33.72,33.74,72700.0,21.5899,21.5963,21.5708,21.5835,72700.0
2009-08-11 10:35:00,33.73,33.75,33.72,33.74,46900.0,21.5772,21.5899,21.5708,21.5835,46900.0
2009-08-11 10:40:00,33.74,33.74,33.66,33.67,64700.0,21.5835,21.5835,21.5324,21.5388,64700.0
2009-08-11 10:45:00,33.67,33.67,33.64,33.65,70900.0,21.5388,21.5388,21.5196,21.526,70900.0
2009-08-11 10:50:00,33.66,33.72,33.65,33.71,85700.0,21.5324,21.5708,21.526,21.5644,85700.0
2009-08-11 10:55:00,33.71,33.71,33.67,33.69,79800.0,21.5644,21.5644,21.5388,21.5516,79800.0
2009-08-11 11:00:00,33.68,33.69,33.66,33.68,65000.0,21.5452,21.5516,21.5324,21.5452,65000.0
2009-08-11 11:05:00,33.67,33.69,33.66,33.66,31300.0,21.5388,21.5516,21.5324,21.5324,31300.0
2009-08-11 11:10:00,33.66,33.69,33.66,33.69,32100.0,21.5324,21.5516,21.5324,21.5516,32100.0
2009-08-11 11:15:00,33.68,33.69,33.66,33.68,57600.0,21.5452,21.5516,21.5324,21.5452,57600.0
2009-08-11 11:20:00,33.67,33.68,33.66,33.67,59600.0,21.5388,21.5452,21.5324,21.5388,59600.0
2009-08-11 11:25:00,33.66,33.68,33.66,33.68,38400.0,21.5324,21.5452,21.5324,21.5452,38400.0
2009-08-11 11:30:00,33.68,33.69,33.67,33.69,113800.0,21.5452,21.5516,21.5388,21.5516,113800.0
2009-08-11 11:35:00,33.69,33.69,33.68,33.68,30600.0,21.5516,21.5516,21.5452,21.5452,30600.0
2009-08-11 11:40:00,33.69,33.71,33.67,33.71,153900.0,21.5516,21.5644,21.5388,21.5644,153900.0
2009-08-11 11:45:00,33.71,33.75,33.7,33.72,46300.0,21.5644,21.5899,21.558,21.5708,46300.0
2009-08-11 11:50:00,33.72,33.73,33.71,33.72,43900.0,21.5708,21.5772,21.5644,21.5708,43900.0
2009-08-11 11:55:00,33.71,33.72,33.69,33.7,110200.0,21.5644,21.5708,21.5516,21.558,110200.0
2009-08-11 12:00:00,33.7,33.72,33.69,33.72,40200.0,21.558,21.5708,21.5516,21.5708,40200.0
2009-08-11 12:05:00,33.71,33.75,33.71,33.74,93100.0,21.5644,21.5899,21.5644,21.5835,93100.0
2009-08-11 12:10:00,33.75,33.78,33.74,33.77,33300.0,21.5899,21.6091,21.5835,21.6027,33300.0
2009-08-11 12:15:00,33.77,33.78,33.75,33.75,47200.0,21.6027,21.6091,21.5899,21.5899,47200.0
2009-08-11 12:20:00,33.75,33.75,33.71,33.72,24300.0,21.5899,21.5899,21.5644,21.5708,24300.0
2009-08-11 12:25:00,33.72,33.76,33.72,33.74,32200.0,21.5708,21.5963,21.5708,21.5835,32200.0
2009-08-11 12:30:00,33.75,33.76,33.74,33.74,43700.0,21.5899,21.5963,21.5835,21.5835,43700.0
2009-08-11 12:35:00,33.74,33.75,33.74,33.74,66000.0,21.5835,21.5899,21.5835,21.5835,66000.0
2009-08-11 12:40:00,33.74,33.75,33.66,33.67,56100.0,21.5835,21.5899,21.5324,21.5388,56100.0
2009-08-11 12:45:00,33.66,33.71,33.66,33.68,86200.0,21.5324,21.5644,21.5324,21.5452,86200.0
2009-08-11 12:50:00,33.68,33.69,33.68,33.68,25300.0,21.5452,21.5516,21.5452,21.5452,25300.0
2009-08-11 12:55:00,33.69,33.69,33.66,33.66,25000.0,21.5516,21.5516,21.5324,21.5324,25000.0
2009-08-11 13:00:00,33.66,33.69,33.66,33.66,68600.0,21.5324,21.5516,21.5324,21.5324,68600.0
2009-08-11 13:05:00,33.66,33.67,33.65,33.65,48200.0,21.5324,21.5388,21.526,21.526,48200.0
2009-08-11 13:10:00,33.65,33.66,33.61,33.61,90000.0,21.526,21.5324,21.5004,21.5004,90000.0
2009-08-11 13:15:00,33.61,33.65,33.61,33.64,60600.0,21.5004,21.526,21.5004,21.5196,60600.0
2009-08-11 13:20:00,33.64,33.65,33.61,33.62,112500.0,21.5196,21.526,21.5004,21.5068,112500.0
2009-08-11 13:25:00,33.62,33.62,33.59,33.59,28300.0,21.5068,21.5068,21.4876,21.4876,28300.0
2009-08-11 13:30:00,33.59,33.62,33.59,33.61,55100.0,21.4876,21.5068,21.4876,21.5004,55100.0
2009-08-11 13:35:00,33.62,33.62,33.61,33.62,17100.0,21.5068,21.5068,21.5004,21.5068,17100.0
2009-08-11 13:40:00,33.62,33.62,33.58,33.58,60500.0,21.5068,21.5068,21.4812,21.4812,60500.0
2009-08-11 13:45:00,33.58,33.59,33.55,33.56,71000.0,21.4812,21.4876,21.462,21.4684,71000.0
2009-08-11 13:50:00,33.56,33.6,33.53,33.6,148900.0,21.4684,21.494,21.4492,21.494,148900.0
2009-08-11 13:55:00,33.6,33.6,33.59,33.6,19000.0,21.494,21.494,21.4876,21.494,19000.0
2009-08-11 14:00:00,33.6,33.63,33.6,33.63,38700.0,21.494,21.5132,21.494,21.5132,38700.0
2009-08-11 14:05:00,33.63,33.69,33.63,33.69,86800.0,21.5132,21.5516,21.5132,21.5516,86800.0
2009-08-11 14:10:00,33.68,33.71,33.63,33.63,79700.0,21.5452,21.5644,21.5132,21.5132,79700.0
2009-08-11 14:15:00,33.63,33.65,33.63,33.63,42500.0,21.5132,21.526,21.5132,21.5132,42500.0
2009-08-11 14:20:00,33.63,33.66,33.63,33.66,65700.0,21.5132,21.5324,21.5132,21.5324,65700.0
2009-08-11 14:25:00,33.65,33.68,33.63,33.66,83700.0,21.526,21.5452,21.5132,21.5324,83700.0
2009-08-11 14:30:00,33.66,33.67,33.65,33.66,44000.0,21.5324,21.5388,21.526,21.5324,44000.0
2009-08-11 14:35:00,33.66,33.67,33.66,33.66,37200.0,21.5324,21.5388,21.5324,21.5324,37200.0
2009-08-11 14:40:00,33.66,33.67,33.66,33.66,27300.0,21.5324,21.5388,21.5324,21.5324,27300.0
2009-08-11 14:45:00,33.66,33.67,33.65,33.65,56500.0,21.5324,21.5388,21.526,21.526,56500.0
2009-08-11 14:50:00,33.65,33.71,33.65,33.7,122400.0,21.526,21.5644,21.526,21.558,122400.0
2009-08-11 14:55:00,33.7,33.7,33.67,33.67,42100.0,21.558,21.558,21.5388,21.5388,42100.0
2009-08-11 15:00:00,33.67,33.7,33.66,33.7,71000.0,21.5388,21.558,21.5324,21.558,71000.0
2009-08-11 15:05:00,33.69,33.7,33.67,33.67,63000.0,21.5516,21.558,21.5388,21.5388,63000.0
2009-08-11 15:10:00,33.67,33.68,33.66,33.66,34800.0,21.5388,21.5452,21.5324,21.5324,34800.0
2009-08-11 15:15:00,33.66,33.67,33.66,33.66,34300.0,21.5324,21.5388,21.5324,21.5324,34300.0
2009-08-11 15:20:00,33.67,33.71,33.66,33.7,114200.0,21.5388,21.5644,21.5324,21.558,114200.0
2009-08-11 15:25:00,33.7,33.74,33.69,33.74,75200.0,21.558,21.5835,21.5516,21.5835,75200.0
2009-08-11 15:30:00,33.74,33.75,33.68,33.68,104500.0,21.5835,21.5899,21.5452,21.5452,104500.0
2009-08-11 15:35:00,33.68,33.7,33.66,33.66,90600.0,21.5452,21.558,21.5324,21.5324,90600.0
2009-08-11 15:40:00,33.66,33.73,33.66,33.73,130400.0,21.5324,21.5772,21.5324,21.5772,130400.0
2009-08-11 15:45:00,33.72,33.72,33.68,33.7,125900.0,21.5708,21.5708,21.5452,21.558,125900.0
2009-08-11 15:50:00,33.7,33.71,33.67,33.68,147900.0,21.558,21.5644,21.5388,21.5452,147900.0
2009-08-11 15:55:00,33.68,33.69,33.63,33.65,356900.0,21.5452,21.5516,21.5132,21.526,356900.0
2009-08-12 09:30:00,33.4,33.42,33.19,33.21,251400.0,21.6839,21.6969,21.5475,21.5605,251400.0
2009-08-12 09:35:00,33.21,33.23,33.05,33.22,145900.0,21.5605,21.5735,21.4567,21.567,145900.0
2009-08-12 09:40:00,33.22,33.25,33.16,33.23,67600.0,21.567,21.5865,21.5281,21.5735,67600.0
2009-08-12 09:45:00,33.23,33.27,33.16,33.18,72100.0,21.5735,21.5995,21.5281,21.5411,72100.0
2009-08-12 09:50:00,33.18,33.22,33.16,33.17,107300.0,21.5411,21.567,21.5281,21.5346,107300.0
2009-08-12 09:55:00,33.17,33.34,33.16,33.34,127900.0,21.5346,21.6449,21.5281,21.6449,127900.0
2009-08-12 10:00:00,33.34,33.42,33.33,33.41,166900.0,21.6449,21.6969,21.6384,21.6904,166900.0
2009-08-12 10:05:00,33.41,33.41,33.37,33.4,85400.0,21.6904,21.6904,21.6644,21.6839,85400.0
2009-08-12 10:10:00,33.39,33.41,33.38,33.38,63600.0,21.6774,21.6904,21.6709,21.6709,63600.0
2009-08-12 10:15:00,33.38,33.39,33.38,33.38,39800.0,21.6709,21.6774,21.6709,21.6709,39800.0
2009-08-12 10:20:00,33.39,33.39,33.38,33.39,54200.0,21.6774,21.6774,21.6709,21.6774,54200.0
2009-08-12 10:25:00,33.39,33.39,33.38,33.38,83800.0,21.6774,21.6774,21.6709,21.6709,83800.0
2009-08-12 10:30:00,33.39,33.39,33.38,33.38,51400.0,21.6774,21.6774,21.6709,21.6709,51400.0
2009-08-12 10:35:00,33.38,33.39,33.38,33.38,38600.0,21.6709,21.6774,21.6709,21.6709,38600.0
2009-08-12 10:40:00,33.38,33.39,33.28,33.29,130300.0,21.6709,21.6774,21.606,21.6125,130300.0
2009-08-12 10:45:00,33.28,33.28,33.2,33.22,200000.0,21.606,21.606,21.554,21.567,200000.0
2009-08-12 10:50:00,33.22,33.23,33.21,33.22,55900.0,21.567,21.5735,21.5605,21.567,55900.0
2009-08-12 10:55:00,33.22,33.23,33.17,33.19,94100.0,21.567,21.5735,21.5346,21.5475,94100.0
2009-08-12 11:00:00,33.19,33.2,33.14,33.14,75900.0,21.5475,21.554,21.5151,21.5151,75900.0
2009-08-12 11:05:00,33.15,33.15,33.1,33.11,115200.0,21.5216,21.5216,21.4891,21.4956,115200.0
2009-08-12 11:10:00,33.11,33.12,33.11,33.12,73500.0,21.4956,21.5021,21.4956,21.5021,73500.0
2009-08-12 11:15:00,33.11,33.18,33.11,33.15,141700.0,21.4956,21.5411,21.4956,21.5216,141700.0
2009-08-12 11:20:00,33.15,33.15,33.11,33.11,61300.0,21.5216,21.5216,21.4956,21.4956,61300.0
2009-08-12 11:25:00,33.11,33.12,33.11,33.12,23400.0,21.4956,21.5021,21.4956,21.5021,23400.0
2009-08-12 11:30:00,33.11,33.12,33.08,33.1,93500.0,21.4956,21.5021,21.4761,21.4891,93500.0
2009-08-12 11:35:00,33.1,33.11,33.06,33.06,73700.0,21.4891,21.4956,21.4631,21.4631,73700.0
2009-08-12 11:40:00,33.06,33.07,33.03,33.04,65700.0,21.4631,21.4696,21.4437,21.4502,65700.0
2009-08-12 11:45:00,33.03,33.07,33.03,33.04,129300.0,21.4437,21.4696,21.4437,21.4502,129300.0
2009-08-12 11:50:00,33.05,33.05,33.03,33.03,33800.0,21.4567,21.4567,21.4437,21.4437,33800.0
2009-08-12 11:55:00,33.03,33.04,33.02,33.02,40500.0,21.4437,21.4502,21.4372,21.4372,40500.0
2009-08-12 12:00:00,33.02,33.08,33.02,33.07,92600.0,21.4372,21.4761,21.4372,21.4696,92600.0
2009-08-12 12:05:00,33.07,33.08,33.02,33.03,148400.0,21.4696,21.4761,21.4372,21.4437,148400.0
2009-08-12 12:10:00,33.03,33.04,33.02,33.03,92400.0,21.4437,21.4502,21.4372,21.4437,92400.0
2009-08-12 12:15:00,33.04,33.04,33.02,33.02,81400.0,21.4502,21.4502,21.4372,21.4372,81400.0
2009-08-12 12:20:00,33.03,33.06,33.02,33.03,124100.0,21.4437,21.4631,21.4372,21.4437,124100.0
2009-08-12 12:25:00,33.02,33.06,33.02,33.05,60100.0,21.4372,21.4631,21.4372,21.4567,60100.0
2009-08-12 12:30:00,33.05,33.06,33.03,33.03,42400.0,21.4567,21.4631,21.4437,21.4437,42400.0
2009-08-12 12:35:00,33.04,33.11,33.03,33.11,149000.0,21.4502,21.4956,21.4437,21.4956,149000.0
2009-08-12 12:40:00,33.11,33.15,33.1,33.14,61100.0,21.4956,21.5216,21.4891,21.5151,61100.0
2009-08-12 12:45:00,33.14,33.14,33.13,33.14,12100.0,21.5151,21.5151,21.5086,21.5151,12100.0
2009-08-12 12:50:00,33.14,33.17,33.13,33.17,62600.0,21.5151,21.5346,21.5086,21.5346,62600.0
2009-08-12 12:55:00,33.17,33.18,33.16,33.18,44300.0,21.5346,21.5411,21.5281,21.5411,44300.0
2009-08-12 13:00:00,33.18,33.18,33.14,33.15,76800.0,21.5411,21.5411,21.5151,21.5216,76800.0
2009-08-12 13:05:00,33.16,33.16,33.13,33.13,76800.0,21.5281,21.5281,21.5086,21.5086,76800.0
2009-08-12 13:10:00,33.13,33.17,33.13,33.16,57500.0,21.5086,21.5346,21.5086,21.5281,57500.0
2009-08-12 13:15:00,33.17,33.17,33.13,33.16,46900.0,21.5346,21.5346,21.5086,21.5281,46900.0
2009-08-12 13:20:00,33.15,33.17,33.15,33.16,49700.0,21.5216,21.5346,21.5216,21.5281,49700.0
2009-08-12 13:25:00,33.16,33.16,33.12,33.13,31600.0,21.5281,21.5281,21.5021,21.5086,31600.0
2009-08-12 13:30:00,33.12,33.12,33.06,33.06,102700.0,21.5021,21.5021,21.4631,21.4631,102700.0
2009-08-12 13:35:00,33.06,33.08,33.06,33.08,47100.0,21.4631,21.4761,21.4631,21.4761,47100.0
2009-08-12 13:40:00,33.08,33.08,33.05,33.05,48300.0,21.4761,21.4761,21.4567,21.4567,48300.0
2009-08-12 13:45:00,33.05,33.07,33.05,33.07,31200.0,21.4567,21.4696,21.4567,21.4696,31200.0
2009-08-12 13:50:00,33.06,33.08,33.06,33.07,28700.0,21.4631,21.4761,21.4631,21.4696,28700.0
2009-08-12 13:55:00,33.07,33.07,33.05,33.07,52200.0,21.4696,21.4696,21.4567,21.4696,52200.0
2009-08-12 14:00:00,33.07,33.07,33.06,33.06,26800.0,21.4696,21.4696,21.4631,21.4631,26800.0
2009-08-12 14:05:00,33.06,33.07,33.06,33.07,24300.0,21.4631,21.4696,21.4631,21.4696,24300.0
2009-08-12 14:10:00,33.06,33.08,33.03,33.08,72800.0,21.4631,21.4761,21.4437,21.4761,72800.0
2009-08-12 14:15:00,33.08,33.11,33.01,33.06,116700.0,21.4761,21.4956,21.4307,21.4631,116700.0
2009-08-12 14:20:00,33.06,33.12,33.03,33.11,64200.0,21.4631,21.5021,21.4437,21.4956,64200.0
2009-08-12 14:25:00,33.1,33.12,33.02,33.02,69500.0,21.4891,21.5021,21.4372,21.4372,69500.0
2009-08-12 14:30:00,33.03,33.1,33.0,33.08,83200.0,21.4437,21.4891,21.4242,21.4761,83200.0
2009-08-12 14:35:00,33.07,33.09,33.01,33.03,53000.0,21.4696,21.4826,21.4307,21.4437,53000.0
2009-08-12 14:40:00,33.04,33.07,33.03,33.06,39900.0,21.4502,21.4696,21.4437,21.4631,39900.0
2009-08-12 14:45:00,33.06,33.08,33.04,33.04,97300.0,21.4631,21.4761,21.4502,21.4502,97300.0
2009-08-12 14:50:00,33.04,33.11,33.02,33.1,141400.0,21.4502,21.4956,21.4372,21.4891,141400.0
2009-08-12 14:55:00,33.1,33.17,33.08,33.17,215100.0,21.4891,21.5346,21.4761,21.5346,215100.0
2009-08-12 15:00:00,33.17,33.2,33.12,33.14,111100.0,21.5346,21.554,21.5021,21.5151,111100.0
2009-08-12 15:05:00,33.13,33.14,33.1,33.12,86500.0,21.5086,21.5151,21.4891,21.5021,86500.0
2009-08-12 15:10:00,33.11,33.13,33.08,33.12,62900.0,21.4956,21.5086,21.4761,21.5021,62900.0
2009-08-12 15:15:00,33.12,33.14,33.12,33.12,86500.0,21.5021,21.5151,21.5021,21.5021,86500.0
2009-08-12 15:20:00,33.13,33.13,33.07,33.12,83800.0,21.5086,21.5086,21.4696,21.5021,83800.0
2009-08-12 15:25:00,33.12,33.13,33.1,33.13,78100.0,21.5021,21.5086,21.4891,21.5086,78100.0
2009-08-12 15:30:00,33.13,33.13,33.09,33.11,117400.0,21.5086,21.5086,21.4826,21.4956,117400.0
2009-08-12 15:35:00,33.1,33.16,33.1,33.11,92200.0,21.4891,21.5281,21.4891,21.4956,92200.0
2009-08-12 15:40:00,33.11,33.11,33.03,33.04,157500.0,21.4956,21.4956,21.4437,21.4502,157500.0
2009-08-12 15:45:00,33.04,33.05,32.97,32.97,234700.0,21.4502,21.4567,21.4047,21.4047,234700.0
2009-08-12 15:50:00,32.97,33.0,32.92,32.92,211100.0,21.4047,21.4242,21.3723,21.3723,211100.0
2009-08-12 15:55:00,32.92,32.95,32.9,32.9,419200.0,21.3723,21.3917,21.3593,21.3593,419200.0
2009-08-13 09:30:00,32.98,33.15,32.92,32.95,176100.0,21.4112,21.5216,21.3723,21.3917,176100.0
2009-08-13 09:35:00,32.95,33.0,32.8,32.8,125500.0,21.3917,21.4242,21.2944,21.2944,125500.0
2009-08-13 09:40:00,32.82,32.89,32.58,32.6,120300.0,21.3073,21.3528,21.1515,21.1645,120300.0
2009-08-13 09:45:00,32.6,32.8,32.56,32.65,174600.0,21.1645,21.2944,21.1385,21.197,174600.0
2009-08-13 09:50:00,32.65,32.75,32.51,32.55,173100.0,21.197,21.2619,21.1061,21.132,173100.0
2009-08-13 09:55:00,32.56,32.59,32.39,32.39,165200.0,21.1385,21.158,21.0282,21.0282,165200.0
2009-08-13 10:00:00,32.4,32.47,32.39,32.46,113400.0,21.0347,21.0801,21.0282,21.0736,113400.0
2009-08-13 10:05:00,32.45,32.51,32.44,32.49,128900.0,21.0671,21.1061,21.0606,21.0931,128900.0
2009-08-13 10:10:00,32.49,32.59,32.48,32.55,98800.0,21.0931,21.158,21.0866,21.132,98800.0
2009-08-13 10:15:00,32.55,32.66,32.55,32.61,70800.0,21.132,21.2035,21.132,21.171,70800.0
2009-08-13 10:20:00,32.63,32.7,32.6,32.65,83900.0,21.184,21.2294,21.1645,21.197,83900.0
2009-08-13 10:25:00,32.65,32.7,32.64,32.67,77200.0,21.197,21.2294,21.1905,21.21,77200.0
2009-08-13 10:30:00,32.68,32.69,32.62,32.65,55800.0,21.2164,21.2229,21.1775,21.197,55800.0
2009-08-13 10:35:00,32.65,32.8,32.64,32.79,117100.0,21.197,21.2944,21.1905,21.2879,117100.0
2009-08-13 10:40:00,32.79,32.84,32.78,32.83,38100.0,21.2879,21.3203,21.2814,21.3138,38100.0
2009-08-13 10:45:00,32.82,32.85,32.81,32.83,47400.0,21.3073,21.3268,21.3008,21.3138,47400.0
2009-08-13 10:50:00,32.82,32.85,32.75,32.81,97300.0,21.3073,21.3268,21.2619,21.3008,97300.0
2009-08-13 10:55:00,32.8,32.85,32.77,32.79,42100.0,21.2944,21.3268,21.2749,21.2879,42100.0
2009-08-13 11:00:00,32.79,32.84,32.77,32.79,56600.0,21.2879,21.3203,21.2749,21.2879,56600.0
2009-08-13 11:05:00,32.8,32.81,32.72,32.72,56400.0,21.2944,21.3008,21.2424,21.2424,56400.0
2009-08-13 11:10:00,32.72,32.73,32.63,32.65,65900.0,21.2424,21.2489,21.184,21.197,65900.0
2009-08-13 11:15:00,32.65,32.67,32.6,32.62,53000.0,21.197,21.21,21.1645,21.1775,53000.0
2009-08-13 11:20:00,32.61,32.72,32.6,32.72,44100.0,21.171,21.2424,21.1645,21.2424,44100.0
2009-08-13 11:25:00,32.72,32.72,32.67,32.69,35500.0,21.2424,21.2424,21.21,21.2229,35500.0
2009-08-13 11:30:00,32.7,32.73,32.67,32.72,40100.0,21.2294,21.2489,21.21,21.2424,40100.0
2009-08-13 11:35:00,32.72,32.78,32.71,32.77,31000.0,21.2424,21.2814,21.2359,21.2749,31000.0
2009-08-13 11:40:00,32.76,32.78,32.69,32.7,74200.0,21.2684,21.2814,21.2229,21.2294,74200.0
2009-08-13 11:45:00,32.69,32.72,32.66,32.68,55600.0,21.2229,21.2424,21.2035,21.2164,55600.0
2009-08-13 11:50:00,32.69,32.69,32.63,32.65,60100.0,21.2229,21.2229,21.184,21.197,60100.0
2009-08-13 11:55:00,32.64,32.67,32.61,32.66,85500.0,21.1905,21.21,21.171,21.2035,85500.0
2009-08-13 12:00:00,32.64,32.66,32.61,32.62,48300.0,21.1905,21.2035,21.171,21.1775,48300.0
2009-08-13 12:05:00,32.63,32.7,32.61,32.66,38500.0,21.184,21.2294,21.171,21.2035,38500.0
2009-08-13 12:10:00,32.66,32.74,32.66,32.74,27000.0,21.2035,21.2554,21.2035,21.2554,27000.0
2009-08-13 12:15:00,32.74,32.75,32.73,32.75,19500.0,21.2554,21.2619,21.2489,21.2619,19500.0
2009-08-13 12:20:00,32.76,32.81,32.76,32.81,50700.0,21.2684,21.3008,21.2684,21.3008,50700.0
2009-08-13 12:25:00,32.82,32.85,32.81,32.84,22500.0,21.3073,21.3268,21.3008,21.3203,22500.0
2009-08-13 12:30:00,32.84,32.85,32.83,32.83,38800.0,21.3203,21.3268,21.3138,21.3138,38800.0
2009-08-13 12:35:00,32.84,32.84,32.79,32.79,37200.0,21.3203,21.3203,21.2879,21.2879,37200.0
2009-08-13 12:40:00,32.8,32.81,32.79,32.8,36700.0,21.2944,21.3008,21.2879,21.2944,36700.0
2009-08-13 12:45:00,32.79,32.8,32.79,32.8,29900.0,21.2879,21.2944,21.2879,21.2944,29900.0
2009-08-13 12:50:00,32.79,32.83,32.78,32.81,130900.0,21.2879,21.3138,21.2814,21.3008,130900.0
2009-08-13 12:55:00,32.8,32.85,32.8,32.81,64200.0,21.2944,21.3268,21.2944,21.3008,64200.0
2009-08-13 13:00:00,32.82,32.95,32.81,32.95,80600.0,21.3073,21.3917,21.3008,21.3917,80600.0
2009-08-13 13:05:00,32.95,32.98,32.89,32.93,81800.0,21.3917,21.4112,21.3528,21.3787,81800.0
2009-08-13 13:10:00,32.94,32.95,32.84,32.85,80300.0,21.3852,21.3917,21.3203,21.3268,80300.0
2009-08-13 13:15:00,32.84,32.85,32.8,32.82,101800.0,21.3203,21.3268,21.2944,21.3073,101800.0
2009-08-13 13:20:00,32.82,32.85,32.78,32.8,40500.0,21.3073,21.3268,21.2814,21.2944,40500.0
2009-08-13 13:25:00,32.8,32.8,32.75,32.79,37100.0,21.2944,21.2944,21.2619,21.2879,37100.0
2009-08-13 13:30:00,32.79,32.8,32.75,32.77,34800.0,21.2879,21.2944,21.2619,21.2749,34800.0
2009-08-13 13:35:00,32.77,32.78,32.73,32.75,38100.0,21.2749,21.2814,21.2489,21.2619,38100.0
2009-08-13 13:40:00,32.75,32.77,32.75,32.76,18600.0,21.2619,21.2749,21.2619,21.2684,18600.0
2009-08-13 13:45:00,32.77,32.78,32.76,32.77,23000.0,21.2749,21.2814,21.2684,21.2749,23000.0
2009-08-13 13:50:00,32.76,32.77,32.67,32.68,37300.0,21.2684,21.2749,21.21,21.2164,37300.0
2009-08-13 13:55:00,32.69,32.73,32.67,32.72,34900.0,21.2229,21.2489,21.21,21.2424,34900.0
2009-08-13 14:00:00,32.73,32.73,32.67,32.67,32400.0,21.2489,21.2489,21.21,21.21,32400.0
2009-08-13 14:05:00,32.67,32.71,32.67,32.7,28700.0,21.21,21.2359,21.21,21.2294,28700.0
2009-08-13 14:10:00,32.71,32.72,32.66,32.72,41700.0,21.2359,21.2424,21.2035,21.2424,41700.0
2009-08-13 14:15:00,32.71,32.76,32.65,32.73,58400.0,21.2359,21.2684,21.197,21.2489,58400.0
2009-08-13 14:20:00,32.74,32.75,32.68,32.75,33900.0,21.2554,21.2619,21.2164,21.2619,33900.0
2009-08-13 14:25:00,32.75,32.75,32.71,32.71,20600.0,21.2619,21.2619,21.2359,21.2359,20600.0
2009-08-13 14:30:00,32.71,32.79,32.71,32.76,43500.0,21.2359,21.2879,21.2359,21.2684,43500.0
2009-08-13 14:35:00,32.77,32.8,32.75,32.76,48600.0,21.2749,21.2944,21.2619,21.2684,48600.0
2009-08-13 14:40:00,32.76,32.78,32.71,32.75,71500.0,21.2684,21.2814,21.2359,21.2619,71500.0
2009-08-13 14:45:00,32.76,32.77,32.74,32.75,33500.0,21.2684,21.2749,21.2554,21.2619,33500.0
2009-08-13 14:50:00,32.75,32.76,32.72,32.72,34900.0,21.2619,21.2684,21.2424,21.2424,34900.0
2009-08-13 14:55:00,32.72,32.74,32.69,32.7,41600.0,21.2424,21.2554,21.2229,21.2294,41600.0
2009-08-13 15:00:00,32.69,32.77,32.67,32.76,51800.0,21.2229,21.2749,21.21,21.2684,51800.0
2009-08-13 15:05:00,32.76,32.8,32.74,32.8,75900.0,21.2684,21.2944,21.2554,21.2944,75900.0
2009-08-13 15:10:00,32.79,32.89,32.79,32.84,58000.0,21.2879,21.3528,21.2879,21.3203,58000.0
2009-08-13 15:15:00,32.83,32.87,32.82,32.85,130000.0,21.3138,21.3398,21.3073,21.3268,130000.0
2009-08-13 15:20:00,32.85,32.87,32.81,32.81,68700.0,21.3268,21.3398,21.3008,21.3008,68700.0
2009-08-13 15:25:00,32.82,32.85,32.77,32.78,81800.0,21.3073,21.3268,21.2749,21.2814,81800.0
2009-08-13 15:30:00,32.78,32.79,32.76,32.76,66000.0,21.2814,21.2879,21.2684,21.2684,66000.0
2009-08-13 15:35:00,32.76,32.8,32.7,32.8,141800.0,21.2684,21.2944,21.2294,21.2944,141800.0
2009-08-13 15:40:00,32.8,32.91,32.8,32.83,195400.0,21.2944,21.3658,21.2944,21.3138,195400.0
2009-08-13 15:45:00,32.83,32.85,32.79,32.79,124600.0,21.3138,21.3268,21.2879,21.2879,124600.0
2009-08-13 15:50:00,32.79,32.86,32.77,32.86,206100.0,21.2879,21.3333,21.2749,21.3333,206100.0
2009-08-13 15:55:00,32.85,32.88,32.82,32.88,326200.0,21.3268,21.3463,21.3073,21.3463,326200.0
2009-08-14 09:30:00,32.91,32.97,32.78,32.84,109900.0,21.3658,21.4047,21.2814,21.3203,109900.0
2009-08-14 09:35:00,32.83,32.93,32.8,32.91,69900.0,21.3138,21.3787,21.2944,21.3658,69900.0
2009-08-14 09:40:00,32.9,32.92,32.86,32.89,34000.0,21.3593,21.3723,21.3333,21.3528,34000.0
2009-08-14 09:45:00,32.9,32.91,32.8,32.84,46100.0,21.3593,21.3658,21.2944,21.3203,46100.0
2009-08-14 09:50:00,32.83,32.89,32.82,32.85,42200.0,21.3138,21.3528,21.3073,21.3268,42200.0
2009-08-14 09:55:00,32.84,32.86,32.68,32.72,112800.0,21.3203,21.3333,21.2164,21.2424,112800.0
2009-08-14 10:00:00,32.73,32.73,32.63,32.63,60000.0,21.2489,21.2489,21.184,21.184,60000.0
2009-08-14 10:05:00,32.62,32.63,32.59,32.6,55500.0,21.1775,21.184,21.158,21.1645,55500.0
2009-08-14 10:10:00,32.6,32.62,32.5,32.5,83100.0,21.1645,21.1775,21.0996,21.0996,83100.0
2009-08-14 10:15:00,32.52,32.52,32.42,32.45,95700.0,21.1126,21.1126,21.0476,21.0671,95700.0
2009-08-14 10:20:00,32.45,32.52,32.43,32.5,61200.0,21.0671,21.1126,21.0541,21.0996,61200.0
2009-08-14 10:25:00,32.5,32.53,32.46,32.5,52400.0,21.0996,21.1191,21.0736,21.0996,52400.0
2009-08-14 10:30:00,32.49,32.52,32.47,32.51,30300.0,21.0931,21.1126,21.0801,21.1061,30300.0
2009-08-14 10:35:00,32.51,32.59,32.49,32.58,50400.0,21.1061,21.158,21.0931,21.1515,50400.0
2009-08-14 10:40:00,32.59,32.61,32.56,32.61,35500.0,21.158,21.171,21.1385,21.171,35500.0
2009-08-14 10:45:00,32.6,32.6,32.51,32.55,32100.0,21.1645,21.1645,21.1061,21.132,32100.0
2009-08-14 10:50:00,32.55,32.56,32.49,32.49,47200.0,21.132,21.1385,21.0931,21.0931,47200.0
2009-08-14 10:55:00,32.5,32.58,32.49,32.58,27000.0,21.0996,21.1515,21.0931,21.1515,27000.0
2009-08-14 11:00:00,32.59,32.61,32.54,32.61,27200.0,21.158,21.171,21.1256,21.171,27200.0
2009-08-14 11:05:00,32.61,32.61,32.53,32.54,28800.0,21.171,21.171,21.1191,21.1256,28800.0
2009-08-14 11:10:00,32.54,32.55,32.51,32.52,69200.0,21.1256,21.132,21.1061,21.1126,69200.0
2009-08-14 11:15:00,32.51,32.53,32.45,32.49,45500.0,21.1061,21.1191,21.0671,21.0931,45500.0
2009-08-14 11:20:00,32.49,32.51,32.47,32.49,35000.0,21.0931,21.1061,21.0801,21.0931,35000.0
2009-08-14 11:25:00,32.5,32.5,32.45,32.46,30800.0,21.0996,21.0996,21.0671,21.0736,30800.0
2009-08-14 11:30:00,32.46,32.46,32.4,32.46,68600.0,21.0736,21.0736,21.0347,21.0736,68600.0
2009-08-14 11:35:00,32.46,32.54,32.46,32.53,52200.0,21.0736,21.1256,21.0736,21.1191,52200.0
2009-08-14 11:40:00,32.53,32.57,32.52,32.57,15900.0,21.1191,21.145,21.1126,21.145,15900.0
2009-08-14 11:45:00,32.57,32.59,32.56,32.59,19800.0,21.145,21.158,21.1385,21.158,19800.0
2009-08-14 11:50:00,32.59,32.59,32.56,32.56,20300.0,21.158,21.158,21.1385,21.1385,20300.0
2009-08-14 11:55:00,32.55,32.58,32.54,32.55,26600.0,21.132,21.1515,21.1256,21.132,26600.0
2009-08-14 12:00:00,32.55,32.55,32.52,32.55,19200.0,21.132,21.132,21.1126,21.132,19200.0
2009-08-14 12:05:00,32.54,32.56,32.53,32.56,16000.0,21.1256,21.1385,21.1191,21.1385,16000.0
2009-08-14 12:10:00,32.55,32.57,32.55,32.56,23900.0,21.132,21.145,21.132,21.1385,23900.0
2009-08-14 12:15:00,32.57,32.61,32.56,32.61,19600.0,21.145,21.171,21.1385,21.171,19600.0
2009-08-14 12:20:00,32.61,32.61,32.5,32.5,23600.0,21.171,21.171,21.0996,21.0996,23600.0
2009-08-14 12:25:00,32.51,32.51,32.5,32.51,15200.0,21.1061,21.1061,21.0996,21.1061,15200.0
2009-08-14 12:30:00,32.5,32.51,32.46,32.47,27000.0,21.0996,21.1061,21.0736,21.0801,27000.0
2009-08-14 12:35:00,32.47,32.48,32.45,32.48,23100.0,21.0801,21.0866,21.0671,21.0866,23100.0
2009-08-14 12:40:00,32.48,32.49,32.46,32.49,16600.0,21.0866,21.0931,21.0736,21.0931,16600.0
2009-08-14 12:45:00,32.48,32.54,32.48,32.53,17200.0,21.0866,21.1256,21.0866,21.1191,17200.0
2009-08-14 12:50:00,32.53,32.57,32.53,32.56,24500.0,21.1191,21.145,21.1191,21.1385,24500.0
2009-08-14 12:55:00,32.56,32.64,32.56,32.63,33000.0,21.1385,21.1905,21.1385,21.184,33000.0
2009-08-14 13:00:00,32.63,32.64,32.59,32.6,15700.0,21.184,21.1905,21.158,21.1645,15700.0
2009-08-14 13:05:00,32.6,32.6,32.59,32.6,17000.0,21.1645,21.1645,21.158,21.1645,17000.0
2009-08-14 13:10:00,32.6,32.62,32.59,32.62,19800.0,21.1645,21.1775,21.158,21.1775,19800.0
2009-08-14 13:15:00,32.61,32.63,32.58,32.63,25200.0,21.171,21.184,21.1515,21.184,25200.0
2009-08-14 13:20:00,32.62,32.63,32.61,32.62,7500.0,21.1775,21.184,21.171,21.1775,7500.0
2009-08-14 13:25:00,32.62,32.62,32.54,32.55,33700.0,21.1775,21.1775,21.1256,21.132,33700.0
2009-08-14 13:30:00,32.55,32.55,32.45,32.45,37100.0,21.132,21.132,21.0671,21.0671,37100.0
2009-08-14 13:35:00,32.46,32.49,32.45,32.48,20400.0,21.0736,21.0931,21.0671,21.0866,20400.0
2009-08-14 13:40:00,32.49,32.51,32.48,32.5,23200.0,21.0931,21.1061,21.0866,21.0996,23200.0
2009-08-14 13:45:00,32.5,32.51,32.5,32.5,13700.0,21.0996,21.1061,21.0996,21.0996,13700.0
2009-08-14 13:50:00,32.5,32.51,32.5,32.5,15000.0,21.0996,21.1061,21.0996,21.0996,15000.0
2009-08-14 13:55:00,32.51,32.54,32.5,32.54,13300.0,21.1061,21.1256,21.0996,21.1256,13300.0
2009-08-14 14:00:00,32.53,32.56,32.53,32.55,20500.0,21.1191,21.1385,21.1191,21.132,20500.0
2009-08-14 14:05:00,32.55,32.55,32.5,32.5,22700.0,21.132,21.132,21.0996,21.0996,22700.0
2009-08-14 14:10:00,32.5,32.56,32.5,32.55,38500.0,21.0996,21.1385,21.0996,21.132,38500.0
2009-08-14 14:15:00,32.56,32.58,32.53,32.54,25700.0,21.1385,21.1515,21.1191,21.1256,25700.0
2009-08-14 14:20:00,32.53,32.54,32.5,32.5,16600.0,21.1191,21.1256,21.0996,21.0996,16600.0
2009-08-14 14:25:00,32.5,32.54,32.5,32.53,17000.0,21.0996,21.1256,21.0996,21.1191,17000.0
2009-08-14 14:30:00,32.53,32.55,32.5,32.54,26300.0,21.1191,21.132,21.0996,21.1256,26300.0
2009-08-14 14:35:00,32.54,32.54,32.51,32.54,19100.0,21.1256,21.1256,21.1061,21.1256,19100.0
2009-08-14 14:40:00,32.54,32.6,32.53,32.6,37600.0,21.1256,21.1645,21.1191,21.1645,37600.0
2009-08-14 14:45:00,32.59,32.6,32.59,32.6,14600.0,21.158,21.1645,21.158,21.1645,14600.0
2009-08-14 14:50:00,32.59,32.62,32.59,32.61,25100.0,21.158,21.1775,21.158,21.171,25100.0
2009-08-14 14:55:00,32.6,32.6,32.55,32.6,23100.0,21.1645,21.1645,21.132,21.1645,23100.0
2009-08-14 15:00:00,32.59,32.67,32.59,32.67,71700.0,21.158,21.21,21.158,21.21,71700.0
2009-08-14 15:05:00,32.67,32.72,32.66,32.7,72700.0,21.21,21.2424,21.2035,21.2294,72700.0
2009-08-14 15:10:00,32.71,32.71,32.65,32.68,45400.0,21.2359,21.2359,21.197,21.2164,45400.0
2009-08-14 15:15:00,32.68,32.7,32.67,32.7,23700.0,21.2164,21.2294,21.21,21.2294,23700.0
2009-08-14 15:20:00,32.7,32.71,32.68,32.68,53800.0,21.2294,21.2359,21.2164,21.2164,53800.0
2009-08-14 15:25:00,32.68,32.68,32.62,32.65,53800.0,21.2164,21.2164,21.1775,21.197,53800.0
2009-08-14 15:30:00,32.64,32.7,32.64,32.65,66700.0,21.1905,21.2294,21.1905,21.197,66700.0
2009-08-14 15:35:00,32.67,32.73,32.65,32.73,57400.0,21.21,21.2489,21.197,21.2489,57400.0
2009-08-14 15:40:00,32.73,32.75,32.71,32.75,112300.0,21.2489,21.2619,21.2359,21.2619,112300.0
2009-08-14 15:45:00,32.74,32.8,32.74,32.75,88700.0,21.2554,21.2944,21.2554,21.2619,88700.0
2009-08-14 15:50:00,32.75,32.77,32.72,32.77,119000.0,21.2619,21.2749,21.2424,21.2749,119000.0
2009-08-14 15:55:00,32.77,32.87,32.76,32.87,284500.0,21.2749,21.3398,21.2684,21.3398,284500.0
2009-08-17 09:30:00,32.73,32.8,32.55,32.79,134800.0,21.2489,21.2944,21.132,21.2879,134800.0
2009-08-17 09:35:00,32.79,32.88,32.63,32.66,125900.0,21.2879,21.3463,21.184,21.2035,125900.0
2009-08-17 09:40:00,32.69,32.78,32.64,32.67,68000.0,21.2229,21.2814,21.1905,21.21,68000.0
2009-08-17 09:45:00,32.67,32.67,32.54,32.56,46900.0,21.21,21.21,21.1256,21.1385,46900.0
2009-08-17 09:50:00,32.57,32.57,32.48,32.51,64000.0,21.145,21.145,21.0866,21.1061,64000.0
2009-08-17 09:55:00,32.52,32.54,32.49,32.51,53800.0,21.1126,21.1256,21.0931,21.1061,53800.0
2009-08-17 10:00:00,32.49,32.57,32.45,32.53,71300.0,21.0931,21.145,21.0671,21.1191,71300.0
2009-08-17 10:05:00,32.53,32.62,32.46,32.53,56400.0,21.1191,21.1775,21.0736,21.1191,56400.0
2009-08-17 10:10:00,32.52,32.6,32.48,32.6,70400.0,21.1126,21.1645,21.0866,21.1645,70400.0
2009-08-17 10:15:00,32.6,32.78,32.57,32.78,111100.0,21.1645,21.2814,21.145,21.2814,111100.0
2009-08-17 10:20:00,32.78,32.78,32.66,32.68,79000.0,21.2814,21.2814,21.2035,21.2164,79000.0
2009-08-17 10:25:00,32.68,32.81,32.66,32.8,62400.0,21.2164,21.3008,21.2035,21.2944,62400.0
2009-08-17 10:30:00,32.81,32.87,32.79,32.84,55400.0,21.3008,21.3398,21.2879,21.3203,55400.0
2009-08-17 10:35:00,32.83,32.84,32.69,32.74,116000.0,21.3138,21.3203,21.2229,21.2554,116000.0
2009-08-17 10:40:00,32.75,32.76,32.67,32.68,32200.0,21.2619,21.2684,21.21,21.2164,32200.0
2009-08-17 10:45:00,32.68,32.69,32.65,32.65,32100.0,21.2164,21.2229,21.197,21.197,32100.0
2009-08-17 10:50:00,32.67,32.73,32.66,32.69,29000.0,21.21,21.2489,21.2035,21.2229,29000.0
2009-08-17 10:55:00,32.68,32.71,32.65,32.69,31100.0,21.2164,21.2359,21.197,21.2229,31100.0
2009-08-17 11:00:00,32.69,32.72,32.67,32.71,26700.0,21.2229,21.2424,21.21,21.2359,26700.0
2009-08-17 11:05:00,32.71,32.76,32.69,32.74,37300.0,21.2359,21.2684,21.2229,21.2554,37300.0
2009-08-17 11:10:00,32.74,32.75,32.73,32.75,18500.0,21.2554,21.2619,21.2489,21.2619,18500.0
2009-08-17 11:15:00,32.75,32.87,32.74,32.82,264900.0,21.2619,21.3398,21.2554,21.3073,264900.0
2009-08-17 11:20:00,32.83,32.91,32.82,32.91,84400.0,21.3138,21.3658,21.3073,21.3658,84400.0
2009-08-17 11:25:00,32.9,32.94,32.89,32.89,56300.0,21.3593,21.3852,21.3528,21.3528,56300.0
2009-08-17 11:30:00,32.9,32.93,32.84,32.84,36300.0,21.3593,21.3787,21.3203,21.3203,36300.0
2009-08-17 11:35:00,32.84,32.85,32.83,32.83,19500.0,21.3203,21.3268,21.3138,21.3138,19500.0
2009-08-17 11:40:00,32.82,32.88,32.81,32.85,33800.0,21.3073,21.3463,21.3008,21.3268,33800.0
2009-08-17 11:45:00,32.85,32.86,32.82,32.83,8100.0,21.3268,21.3333,21.3073,21.3138,8100.0
2009-08-17 11:50:00,32.82,32.83,32.82,32.82,11300.0,21.3073,21.3138,21.3073,21.3073,11300.0
2009-08-17 11:55:00,32.82,32.88,32.82,32.87,57400.0,21.3073,21.3463,21.3073,21.3398,57400.0
2009-08-17 12:00:00,32.86,32.87,32.85,32.86,17300.0,21.3333,21.3398,21.3268,21.3333,17300.0
2009-08-17 12:05:00,32.85,32.86,32.78,32.8,25000.0,21.3268,21.3333,21.2814,21.2944,25000.0
2009-08-17 12:10:00,32.79,32.8,32.77,32.79,18100.0,21.2879,21.2944,21.2749,21.2879,18100.0
2009-08-17 12:15:00,32.79,32.79,32.75,32.75,16100.0,21.2879,21.2879,21.2619,21.2619,16100.0
2009-08-17 12:20:00,32.75,32.76,32.74,32.75,9700.0,21.2619,21.2684,21.2554,21.2619,9700.0
2009-08-17 12:25:00,32.74,32.78,32.73,32.76,32700.0,21.2554,21.2814,21.2489,21.2684,32700.0
2009-08-17 12:30:00,32.77,32.77,32.76,32.76,5200.0,21.2749,21.2749,21.2684,21.2684,5200.0
2009-08-17 12:35:00,32.77,32.77,32.72,32.72,31400.0,21.2749,21.2749,21.2424,21.2424,31400.0
2009-08-17 12:40:00,32.72,32.74,32.7,32.7,19600.0,21.2424,21.2554,21.2294,21.2294,19600.0
2009-08-17 12:45:00,32.7,32.73,32.7,32.71,17700.0,21.2294,21.2489,21.2294,21.2359,17700.0
2009-08-17 12:50:00,32.71,32.72,32.71,32.72,10300.0,21.2359,21.2424,21.2359,21.2424,10300.0
2009-08-17 12:55:00,32.71,32.77,32.71,32.76,49500.0,21.2359,21.2749,21.2359,21.2684,49500.0
2009-08-17 13:00:00,32.76,32.76,32.7,32.7,34500.0,21.2684,21.2684,21.2294,21.2294,34500.0
2009-08-17 13:05:00,32.7,32.76,32.7,32.76,24700.0,21.2294,21.2684,21.2294,21.2684,24700.0
2009-08-17 13:10:00,32.76,32.76,32.75,32.76,13000.0,21.2684,21.2684,21.2619,21.2684,13000.0
2009-08-17 13:15:00,32.75,32.77,32.73,32.76,26600.0,21.2619,21.2749,21.2489,21.2684,26600.0
2009-08-17 13:20:00,32.76,32.77,32.74,32.74,13300.0,21.2684,21.2749,21.2554,21.2554,13300.0
2009-08-17 13:25:00,32.74,32.75,32.74,32.74,8700.0,21.2554,21.2619,21.2554,21.2554,8700.0
2009-08-17 13:30:00,32.74,32.75,32.7,32.72,39900.0,21.2554,21.2619,21.2294,21.2424,39900.0
2009-08-17 13:35:00,32.71,32.71,32.69,32.7,34100.0,21.2359,21.2359,21.2229,21.2294,34100.0
2009-08-17 13:40:00,32.69,32.72,32.67,32.7,46100.0,21.2229,21.2424,21.21,21.2294,46100.0
2009-08-17 13:45:00,32.71,32.71,32.68,32.69,36100.0,21.2359,21.2359,21.2164,21.2229,36100.0
2009-08-17 13:50:00,32.7,32.72,32.68,32.68,37500.0,21.2294,21.2424,21.2164,21.2164,37500.0
2009-08-17 13:55:00,32.69,32.73,32.68,32.72,69500.0,21.2229,21.2489,21.2164,21.2424,69500.0
2009-08-17 14:00:00,32.72,32.72,32.68,32.7,91900.0,21.2424,21.2424,21.2164,21.2294,91900.0
2009-08-17 14:05:00,32.7,32.7,32.67,32.68,26600.0,21.2294,21.2294,21.21,21.2164,26600.0
2009-08-17 14:10:00,32.68,32.71,32.68,32.69,23400.0,21.2164,21.2359,21.2164,21.2229,23400.0
2009-08-17 14:15:00,32.69,32.7,32.68,32.68,24200.0,21.2229,21.2294,21.2164,21.2164,24200.0
2009-08-17 14:20:00,32.68,32.69,32.67,32.69,23400.0,21.2164,21.2229,21.21,21.2229,23400.0
2009-08-17 14:25:00,32.69,32.73,32.67,32.72,57800.0,21.2229,21.2489,21.21,21.2424,57800.0
2009-08-17 14:30:00,32.72,32.74,32.69,32.71,37900.0,21.2424,21.2554,21.2229,21.2359,37900.0
2009-08-17 14:35:00,32.7,32.72,32.69,32.7,21100.0,21.2294,21.2424,21.2229,21.2294,21100.0
2009-08-17 14:40:00,32.69,32.7,32.67,32.68,23700.0,21.2229,21.2294,21.21,21.2164,23700.0
2009-08-17 14:45:00,32.68,32.7,32.65,32.66,70100.0,21.2164,21.2294,21.197,21.2035,70100.0
2009-08-17 14:50:00,32.65,32.7,32.65,32.69,32300.0,21.197,21.2294,21.197,21.2229,32300.0
2009-08-17 14:55:00,32.7,32.74,32.7,32.71,27800.0,21.2294,21.2554,21.2294,21.2359,27800.0
2009-08-17 15:00:00,32.72,32.75,32.7,32.74,33700.0,21.2424,21.2619,21.2294,21.2554,33700.0
2009-08-17 15:05:00,32.75,32.78,32.74,32.74,35900.0,21.2619,21.2814,21.2554,21.2554,35900.0
2009-08-17 15:10:00,32.75,32.75,32.7,32.71,35600.0,21.2619,21.2619,21.2294,21.2359,35600.0
2009-08-17 15:15:00,32.7,32.75,32.7,32.73,35200.0,21.2294,21.2619,21.2294,21.2489,35200.0
2009-08-17 15:20:00,32.73,32.75,32.72,32.73,24700.0,21.2489,21.2619,21.2424,21.2489,24700.0
2009-08-17 15:25:00,32.73,32.77,32.7,32.76,60000.0,21.2489,21.2749,21.2294,21.2684,60000.0
2009-08-17 15:30:00,32.76,32.79,32.73,32.77,62500.0,21.2684,21.2879,21.2489,21.2749,62500.0
2009-08-17 15:35:00,32.77,32.77,32.75,32.75,49400.0,21.2749,21.2749,21.2619,21.2619,49400.0
2009-08-17 15:40:00,32.76,32.76,32.68,32.73,116100.0,21.2684,21.2684,21.2164,21.2489,116100.0
2009-08-17 15:45:00,32.74,32.75,32.7,32.7,87900.0,21.2554,21.2619,21.2294,21.2294,87900.0
2009-08-17 15:50:00,32.7,32.76,32.7,32.72,112300.0,21.2294,21.2684,21.2294,21.2424,112300.0
2009-08-17 15:55:00,32.73,32.75,32.71,32.71,136400.0,21.2489,21.2619,21.2359,21.2359,136400.0
2009-08-18 09:30:00,32.23,32.6,32.23,32.52,227400.0,20.9243,21.1645,20.9243,21.1126,227400.0
2009-08-18 09:35:00,32.52,32.53,32.38,32.45,195500.0,21.1126,21.1191,21.0217,21.0671,195500.0
2009-08-18 09:40:00,32.44,32.54,32.44,32.5,58100.0,21.0606,21.1256,21.0606,21.0996,58100.0
2009-08-18 09:45:00,32.48,32.5,32.4,32.43,73800.0,21.0866,21.0996,21.0347,21.0541,73800.0
2009-08-18 09:50:00,32.43,32.57,32.42,32.57,95000.0,21.0541,21.145,21.0476,21.145,95000.0
2009-08-18 09:55:00,32.57,32.67,32.56,32.63,69300.0,21.145,21.21,21.1385,21.184,69300.0
2009-08-18 10:00:00,32.62,32.77,32.59,32.76,144100.0,21.1775,21.2749,21.158,21.2684,144100.0
2009-08-18 10:05:00,32.76,32.76,32.7,32.74,58800.0,21.2684,21.2684,21.2294,21.2554,58800.0
2009-08-18 10:10:00,32.74,32.77,32.7,32.77,73400.0,21.2554,21.2749,21.2294,21.2749,73400.0
2009-08-18 10:15:00,32.77,32.82,32.74,32.76,69400.0,21.2749,21.3073,21.2554,21.2684,69400.0
2009-08-18 10:20:00,32.77,32.81,32.76,32.77,44900.0,21.2749,21.3008,21.2684,21.2749,44900.0
2009-08-18 10:25:00,32.78,32.82,32.75,32.79,76400.0,21.2814,21.3073,21.2619,21.2879,76400.0
2009-08-18 10:30:00,32.78,32.81,32.74,32.8,55200.0,21.2814,21.3008,21.2554,21.2944,55200.0
2009-08-18 10:35:00,32.8,32.85,32.78,32.85,53600.0,21.2944,21.3268,21.2814,21.3268,53600.0
2009-08-18 10:40:00,32.85,32.86,32.79,32.81,42200.0,21.3268,21.3333,21.2879,21.3008,42200.0
2009-08-18 10:45:00,32.82,32.87,32.8,32.85,70700.0,21.3073,21.3398,21.2944,21.3268,70700.0
2009-08-18 10:50:00,32.85,32.85,32.82,32.85,22100.0,21.3268,21.3268,21.3073,21.3268,22100.0
2009-08-18 10:55:00,32.85,32.89,32.83,32.84,73300.0,21.3268,21.3528,21.3138,21.3203,73300.0
2009-08-18 11:00:00,32.83,32.91,32.83,32.9,92200.0,21.3138,21.3658,21.3138,21.3593,92200.0
2009-08-18 11:05:00,32.9,32.93,32.87,32.89,125700.0,21.3593,21.3787,21.3398,21.3528,125700.0
2009-08-18 11:10:00,32.9,32.94,32.86,32.92,88500.0,21.3593,21.3852,21.3333,21.3723,88500.0
2009-08-18 11:15:00,32.92,32.95,32.85,32.86,73800.0,21.3723,21.3917,21.3268,21.3333,73800.0
2009-08-18 11:20:00,32.85,32.86,32.81,32.84,33300.0,21.3268,21.3333,21.3008,21.3203,33300.0
2009-08-18 11:25:00,32.84,32.89,32.84,32.89,27900.0,21.3203,21.3528,21.3203,21.3528,27900.0
2009-08-18 11:30:00,32.89,32.99,32.88,32.98,50400.0,21.3528,21.4177,21.3463,21.4112,50400.0
2009-08-18 11:35:00,32.97,33.0,32.96,32.97,40200.0,21.4047,21.4242,21.3982,21.4047,40200.0
2009-08-18 11:40:00,32.97,32.98,32.91,32.95,70600.0,21.4047,21.4112,21.3658,21.3917,70600.0
2009-08-18 11:45:00,32.95,32.95,32.91,32.91,28400.0,21.3917,21.3917,21.3658,21.3658,28400.0
2009-08-18 11:50:00,32.91,32.99,32.91,32.98,37200.0,21.3658,21.4177,21.3658,21.4112,37200.0
2009-08-18 11:55:00,32.98,32.99,32.97,32.99,14200.0,21.4112,21.4177,21.4047,21.4177,14200.0
2009-08-18 12:00:00,32.98,33.0,32.97,32.98,54500.0,21.4112,21.4242,21.4047,21.4112,54500.0
2009-08-18 12:05:00,32.99,33.01,32.94,32.95,52800.0,21.4177,21.4307,21.3852,21.3917,52800.0
2009-08-18 12:10:00,32.97,32.97,32.94,32.95,19200.0,21.4047,21.4047,21.3852,21.3917,19200.0
2009-08-18 12:15:00,32.95,32.96,32.95,32.96,14900.0,21.3917,21.3982,21.3917,21.3982,14900.0
2009-08-18 12:20:00,32.95,32.96,32.95,32.96,15800.0,21.3917,21.3982,21.3917,21.3982,15800.0
2009-08-18 12:25:00,32.96,32.96,32.92,32.92,30600.0,21.3982,21.3982,21.3723,21.3723,30600.0
2009-08-18 12:30:00,32.92,32.93,32.91,32.92,18800.0,21.3723,21.3787,21.3658,21.3723,18800.0
2009-08-18 12:35:00,32.92,32.92,32.91,32.92,12100.0,21.3723,21.3723,21.3658,21.3723,12100.0
2009-08-18 12:40:00,32.91,32.97,32.9,32.97,57600.0,21.3658,21.4047,21.3593,21.4047,57600.0
2009-08-18 12:45:00,32.96,33.0,32.96,32.98,43900.0,21.3982,21.4242,21.3982,21.4112,43900.0
2009-08-18 12:50:00,32.97,32.98,32.95,32.95,20800.0,21.4047,21.4112,21.3917,21.3917,20800.0
2009-08-18 12:55:00,32.95,32.96,32.94,32.96,17100.0,21.3917,21.3982,21.3852,21.3982,17100.0
2009-08-18 13:00:00,32.95,32.98,32.94,32.98,37900.0,21.3917,21.4112,21.3852,21.4112,37900.0
2009-08-18 13:05:00,32.99,32.99,32.95,32.96,17000.0,21.4177,21.4177,21.3917,21.3982,17000.0
2009-08-18 13:10:00,32.95,32.96,32.89,32.9,44500.0,21.3917,21.3982,21.3528,21.3593,44500.0
2009-08-18 13:15:00,32.9,32.91,32.89,32.9,37900.0,21.3593,21.3658,21.3528,21.3593,37900.0
2009-08-18 13:20:00,32.9,32.92,32.89,32.91,45200.0,21.3593,21.3723,21.3528,21.3658,45200.0
2009-08-18 13:25:00,32.9,32.92,32.9,32.91,22400.0,21.3593,21.3723,21.3593,21.3658,22400.0
2009-08-18 13:30:00,32.92,32.92,32.86,32.86,35300.0,21.3723,21.3723,21.3333,21.3333,35300.0
2009-08-18 13:35:00,32.87,32.87,32.83,32.83,28600.0,21.3398,21.3398,21.3138,21.3138,28600.0
2009-08-18 13:40:00,32.83,32.84,32.79,32.8,43900.0,21.3138,21.3203,21.2879,21.2944,43900.0
2009-08-18 13:45:00,32.8,32.8,32.78,32.79,21100.0,21.2944,21.2944,21.2814,21.2879,21100.0
2009-08-18 13:50:00,32.79,32.79,32.78,32.79,18300.0,21.2879,21.2879,21.2814,21.2879,18300.0
2009-08-18 13:55:00,32.78,32.85,32.78,32.84,32300.0,21.2814,21.3268,21.2814,21.3203,32300.0
2009-08-18 14:00:00,32.84,32.88,32.84,32.87,33300.0,21.3203,21.3463,21.3203,21.3398,33300.0
2009-08-18 14:05:00,32.88,32.88,32.85,32.86,22800.0,21.3463,21.3463,21.3268,21.3333,22800.0
2009-08-18 14:10:00,32.85,32.86,32.85,32.86,22000.0,21.3268,21.3333,21.3268,21.3333,22000.0
2009-08-18 14:15:00,32.85,32.86,32.85,32.85,12200.0,21.3268,21.3333,21.3268,21.3268,12200.0
2009-08-18 14:20:00,32.85,32.87,32.85,32.86,29900.0,21.3268,21.3398,21.3268,21.3333,29900.0
2009-08-18 14:25:00,32.86,32.88,32.85,32.88,28100.0,21.3333,21.3463,21.3268,21.3463,28100.0
2009-08-18 14:30:00,32.88,32.9,32.86,32.87,55800.0,21.3463,21.3593,21.3333,21.3398,55800.0
2009-08-18 14:35:00,32.86,32.87,32.85,32.85,22800.0,21.3333,21.3398,21.3268,21.3268,22800.0
2009-08-18 14:40:00,32.85,32.86,32.84,32.85,27700.0,21.3268,21.3333,21.3203,21.3268,27700.0
2009-08-18 14:45:00,32.85,32.85,32.82,32.82,48700.0,21.3268,21.3268,21.3073,21.3073,48700.0
2009-08-18 14:50:00,32.81,32.83,32.8,32.82,67300.0,21.3008,21.3138,21.2944,21.3073,67300.0
2009-08-18 14:55:00,32.81,32.83,32.81,32.82,35500.0,21.3008,21.3138,21.3008,21.3073,35500.0
2009-08-18 15:00:00,32.81,32.91,32.81,32.9,98800.0,21.3008,21.3658,21.3008,21.3593,98800.0
2009-08-18 15:05:00,32.9,32.9,32.84,32.84,38600.0,21.3593,21.3593,21.3203,21.3203,38600.0
2009-08-18 15:10:00,32.84,32.87,32.83,32.86,55600.0,21.3203,21.3398,21.3138,21.3333,55600.0
2009-08-18 15:15:00,32.85,32.89,32.85,32.89,43000.0,21.3268,21.3528,21.3268,21.3528,43000.0
2009-08-18 15:20:00,32.88,32.9,32.88,32.89,66200.0,21.3463,21.3593,21.3463,21.3528,66200.0
2009-08-18 15:25:00,32.88,32.89,32.84,32.85,41400.0,21.3463,21.3528,21.3203,21.3268,41400.0
2009-08-18 15:30:00,32.85,32.86,32.84,32.86,82600.0,21.3268,21.3333,21.3203,21.3333,82600.0
2009-08-18 15:35:00,32.86,32.86,32.81,32.82,94700.0,21.3333,21.3333,21.3008,21.3073,94700.0
2009-08-18 15:40:00,32.81,32.84,32.79,32.81,135600.0,21.3008,21.3203,21.2879,21.3008,135600.0
2009-08-18 15:45:00,32.82,32.85,32.79,32.84,123200.0,21.3073,21.3268,21.2879,21.3203,123200.0
2009-08-18 15:50:00,32.83,32.84,32.81,32.83,175800.0,21.3138,21.3203,21.3008,21.3138,175800.0
2009-08-18 15:55:00,32.83,32.85,32.8,32.8,329200.0,21.3138,21.3268,21.2944,21.2944,329200.0
2009-08-19 09:30:00,32.34,32.6,32.34,32.6,194700.0,20.9957,21.1645,20.9957,21.1645,194700.0
2009-08-19 09:35:00,32.6,32.6,32.51,32.59,123300.0,21.1645,21.1645,21.1061,21.158,123300.0
2009-08-19 09:40:00,32.59,32.66,32.55,32.6,92400.0,21.158,21.2035,21.132,21.1645,92400.0
2009-08-19 09:45:00,32.6,32.68,32.56,32.66,115800.0,21.1645,21.2164,21.1385,21.2035,115800.0
2009-08-19 09:50:00,32.65,32.71,32.59,32.68,75300.0,21.197,21.2359,21.158,21.2164,75300.0
2009-08-19 09:55:00,32.68,32.74,32.61,32.66,80300.0,21.2164,21.2554,21.171,21.2035,80300.0
2009-08-19 10:00:00,32.67,32.71,32.66,32.66,48300.0,21.21,21.2359,21.2035,21.2035,48300.0
2009-08-19 10:05:00,32.67,32.67,32.55,32.57,66700.0,21.21,21.21,21.132,21.145,66700.0
2009-08-19 10:10:00,32.57,32.64,32.56,32.61,74100.0,21.145,21.1905,21.1385,21.171,74100.0
2009-08-19 10:15:00,32.61,32.61,32.54,32.56,53100.0,21.171,21.171,21.1256,21.1385,53100.0
2009-08-19 10:20:00,32.56,32.57,32.55,32.55,39400.0,21.1385,21.145,21.132,21.132,39400.0
2009-08-19 10:25:00,32.55,32.56,32.54,32.54,46600.0,21.132,21.1385,21.1256,21.1256,46600.0
2009-08-19 10:30:00,32.55,32.57,32.5,32.5,127200.0,21.132,21.145,21.0996,21.0996,127200.0
2009-08-19 10:35:00,32.5,32.52,32.5,32.5,64500.0,21.0996,21.1126,21.0996,21.0996,64500.0
2009-08-19 10:40:00,32.5,32.56,32.5,32.53,87800.0,21.0996,21.1385,21.0996,21.1191,87800.0
2009-08-19 10:45:00,32.54,32.56,32.52,32.56,54400.0,21.1256,21.1385,21.1126,21.1385,54400.0
2009-08-19 10:50:00,32.56,32.56,32.5,32.5,31000.0,21.1385,21.1385,21.0996,21.0996,31000.0
2009-08-19 10:55:00,32.5,32.57,32.5,32.56,52700.0,21.0996,21.145,21.0996,21.1385,52700.0
2009-08-19 11:00:00,32.56,32.58,32.53,32.54,83000.0,21.1385,21.1515,21.1191,21.1256,83000.0
2009-08-19 11:05:00,32.54,32.59,32.53,32.57,72700.0,21.1256,21.158,21.1191,21.145,72700.0
2009-08-19 11:10:00,32.56,32.59,32.55,32.58,44300.0,21.1385,21.158,21.132,21.1515,44300.0
2009-08-19 11:15:00,32.58,32.63,32.56,32.61,66400.0,21.1515,21.184,21.1385,21.171,66400.0
2009-08-19 11:20:00,32.6,32.61,32.58,32.6,37100.0,21.1645,21.171,21.1515,21.1645,37100.0
2009-08-19 11:25:00,32.6,32.61,32.57,32.59,25800.0,21.1645,21.171,21.145,21.158,25800.0
2009-08-19 11:30:00,32.58,32.62,32.58,32.62,25000.0,21.1515,21.1775,21.1515,21.1775,25000.0
2009-08-19 11:35:00,32.61,32.64,32.6,32.63,45900.0,21.171,21.1905,21.1645,21.184,45900.0
2009-08-19 11:40:00,32.63,32.69,32.58,32.66,72100.0,21.184,21.2229,21.1515,21.2035,72100.0
2009-08-19 11:45:00,32.66,32.67,32.63,32.67,29700.0,21.2035,21.21,21.184,21.21,29700.0
2009-08-19 11:50:00,32.67,32.77,32.61,32.76,77600.0,21.21,21.2749,21.171,21.2684,77600.0
2009-08-19 11:55:00,32.74,32.8,32.62,32.78,84600.0,21.2554,21.2944,21.1775,21.2814,84600.0
2009-08-19 12:00:00,32.79,32.89,32.67,32.86,88500.0,21.2879,21.3528,21.21,21.3333,88500.0
2009-08-19 12:05:00,32.87,32.87,32.83,32.83,82200.0,21.3398,21.3398,21.3138,21.3138,82200.0
2009-08-19 12:10:00,32.83,32.94,32.69,32.91,101800.0,21.3138,21.3852,21.2229,21.3658,101800.0
2009-08-19 12:15:00,32.91,32.93,32.9,32.93,40600.0,21.3658,21.3787,21.3593,21.3787,40600.0
2009-08-19 12:20:00,32.93,32.94,32.89,32.9,77400.0,21.3787,21.3852,21.3528,21.3593,77400.0
2009-08-19 12:25:00,32.9,32.92,32.77,32.87,123400.0,21.3593,21.3723,21.2749,21.3398,123400.0
2009-08-19 12:30:00,32.87,32.88,32.82,32.86,60100.0,21.3398,21.3463,21.3073,21.3333,60100.0
2009-08-19 12:35:00,32.86,32.86,32.81,32.82,41700.0,21.3333,21.3333,21.3008,21.3073,41700.0
2009-08-19 12:40:00,32.81,32.81,32.74,32.74,61900.0,21.3008,21.3008,21.2554,21.2554,61900.0
2009-08-19 12:45:00,32.74,32.76,32.74,32.75,20400.0,21.2554,21.2684,21.2554,21.2619,20400.0
2009-08-19 12:50:00,32.76,32.85,32.72,32.84,71200.0,21.2684,21.3268,21.2424,21.3203,71200.0
2009-08-19 12:55:00,32.84,32.87,32.82,32.86,38200.0,21.3203,21.3398,21.3073,21.3333,38200.0
2009-08-19 13:00:00,32.87,32.88,32.86,32.87,39900.0,21.3398,21.3463,21.3333,21.3398,39900.0
2009-08-19 13:05:00,32.87,32.92,32.87,32.91,47900.0,21.3398,21.3723,21.3398,21.3658,47900.0
2009-08-19 13:10:00,32.91,32.92,32.89,32.91,42100.0,21.3658,21.3723,21.3528,21.3658,42100.0
2009-08-19 13:15:00,32.9,32.91,32.9,32.9,20100.0,21.3593,21.3658,21.3593,21.3593,20100.0
2009-08-19 13:20:00,32.9,32.9,32.76,32.88,83600.0,21.3593,21.3593,21.2684,21.3463,83600.0
2009-08-19 13:25:00,32.89,32.89,32.85,32.85,22200.0,21.3528,21.3528,21.3268,21.3268,22200.0
2009-08-19 13:30:00,32.85,32.86,32.85,32.85,11200.0,21.3268,21.3333,21.3268,21.3268,11200.0
2009-08-19 13:35:00,32.85,32.91,32.76,32.91,62700.0,21.3268,21.3658,21.2684,21.3658,62700.0
2009-08-19 13:40:00,32.91,32.93,32.89,32.89,67600.0,21.3658,21.3787,21.3528,21.3528,67600.0
2009-08-19 13:45:00,32.89,32.93,32.89,32.93,94900.0,21.3528,21.3787,21.3528,21.3787,94900.0
2009-08-19 13:50:00,32.92,32.93,32.88,32.89,23500.0,21.3723,21.3787,21.3463,21.3528,23500.0
2009-08-19 13:55:00,32.88,32.88,32.87,32.88,26000.0,21.3463,21.3463,21.3398,21.3463,26000.0
2009-08-19 14:00:00,32.87,32.91,32.87,32.87,46700.0,21.3398,21.3658,21.3398,21.3398,46700.0
2009-08-19 14:05:00,32.88,32.91,32.87,32.9,52600.0,21.3463,21.3658,21.3398,21.3593,52600.0
2009-08-19 14:10:00,32.91,32.91,32.89,32.9,43400.0,21.3658,21.3658,21.3528,21.3593,43400.0
2009-08-19 14:15:00,32.9,32.91,32.88,32.9,47700.0,21.3593,21.3658,21.3463,21.3593,47700.0
2009-08-19 14:20:00,32.9,32.91,32.9,32.9,54500.0,21.3593,21.3658,21.3593,21.3593,54500.0
2009-08-19 14:25:00,32.9,32.91,32.9,32.9,27500.0,21.3593,21.3658,21.3593,21.3593,27500.0
2009-08-19 14:30:00,32.9,32.91,32.9,32.9,43200.0,21.3593,21.3658,21.3593,21.3593,43200.0
2009-08-19 14:35:00,32.9,32.91,32.9,32.9,33500.0,21.3593,21.3658,21.3593,21.3593,33500.0
2009-08-19 14:40:00,32.9,32.92,32.88,32.89,62700.0,21.3593,21.3723,21.3463,21.3528,62700.0
2009-08-19 14:45:00,32.9,32.92,32.9,32.91,47900.0,21.3593,21.3723,21.3593,21.3658,47900.0
2009-08-19 14:50:00,32.91,32.93,32.91,32.93,66000.0,21.3658,21.3787,21.3658,21.3787,66000.0
2009-08-19 14:55:00,32.92,32.95,32.9,32.9,91500.0,21.3723,21.3917,21.3593,21.3593,91500.0
2009-08-19 15:00:00,32.9,32.91,32.87,32.9,98300.0,21.3593,21.3658,21.3398,21.3593,98300.0
2009-08-19 15:05:00,32.9,32.92,32.87,32.88,182500.0,21.3593,21.3723,21.3398,21.3463,182500.0
2009-08-19 15:10:00,32.89,32.91,32.88,32.88,89800.0,21.3528,21.3658,21.3463,21.3463,89800.0
2009-08-19 15:15:00,32.88,32.94,32.88,32.94,117400.0,21.3463,21.3852,21.3463,21.3852,117400.0
2009-08-19 15:20:00,32.94,32.94,32.93,32.93,62100.0,21.3852,21.3852,21.3787,21.3787,62100.0
2009-08-19 15:25:00,32.93,32.94,32.92,32.92,44000.0,21.3787,21.3852,21.3723,21.3723,44000.0
2009-08-19 15:30:00,32.92,32.93,32.87,32.88,78500.0,21.3723,21.3787,21.3398,21.3463,78500.0
2009-08-19 15:35:00,32.87,32.91,32.87,32.9,153700.0,21.3398,21.3658,21.3398,21.3593,153700.0
2009-08-19 15:40:00,32.91,32.93,32.9,32.9,106000.0,21.3658,21.3787,21.3593,21.3593,106000.0
2009-08-19 15:45:00,32.9,32.91,32.89,32.89,115100.0,21.3593,21.3658,21.3528,21.3528,115100.0
2009-08-19 15:50:00,32.89,32.93,32.89,32.93,122600.0,21.3528,21.3787,21.3528,21.3787,122600.0
2009-08-19 15:55:00,32.93,32.95,32.89,32.95,427300.0,21.3787,21.3917,21.3528,21.3917,427300.0
2009-08-20 09:30:00,33.04,33.19,32.82,32.88,107400.0,21.4502,21.5475,21.3073,21.3463,107400.0
2009-08-20 09:35:00,32.91,32.95,32.89,32.94,85900.0,21.3658,21.3917,21.3528,21.3852,85900.0
2009-08-20 09:40:00,32.95,33.08,32.93,33.08,153200.0,21.3917,21.4761,21.3787,21.4761,153200.0
2009-08-20 09:45:00,33.08,33.09,33.07,33.08,32000.0,21.4761,21.4826,21.4696,21.4761,32000.0
2009-08-20 09:50:00,33.07,33.09,33.04,33.09,40400.0,21.4696,21.4826,21.4502,21.4826,40400.0
2009-08-20 09:55:00,33.09,33.13,33.08,33.11,101400.0,21.4826,21.5086,21.4761,21.4956,101400.0
2009-08-20 10:00:00,33.11,33.15,33.09,33.1,81600.0,21.4956,21.5216,21.4826,21.4891,81600.0
2009-08-20 10:05:00,33.1,33.11,33.08,33.09,120300.0,21.4891,21.4956,21.4761,21.4826,120300.0
2009-08-20 10:10:00,33.1,33.1,33.02,33.06,78800.0,21.4891,21.4891,21.4372,21.4631,78800.0
2009-08-20 10:15:00,33.06,33.09,33.04,33.07,141100.0,21.4631,21.4826,21.4502,21.4696,141100.0
2009-08-20 10:20:00,33.06,33.11,33.02,33.09,89300.0,21.4631,21.4956,21.4372,21.4826,89300.0
2009-08-20 10:25:00,33.1,33.1,33.06,33.09,41200.0,21.4891,21.4891,21.4631,21.4826,41200.0
2009-08-20 10:30:00,33.08,33.11,33.07,33.09,66300.0,21.4761,21.4956,21.4696,21.4826,66300.0
2009-08-20 10:35:00,33.1,33.17,33.09,33.17,49400.0,21.4891,21.5346,21.4826,21.5346,49400.0
2009-08-20 10:40:00,33.17,33.25,33.16,33.22,91500.0,21.5346,21.5865,21.5281,21.567,91500.0
2009-08-20 10:45:00,33.22,33.27,33.22,33.26,77500.0,21.567,21.5995,21.567,21.593,77500.0
2009-08-20 10:50:00,33.26,33.27,33.14,33.15,123800.0,21.593,21.5995,21.5151,21.5216,123800.0
2009-08-20 10:55:00,33.15,33.21,33.15,33.2,39800.0,21.5216,21.5605,21.5216,21.554,39800.0
2009-08-20 11:00:00,33.2,33.21,33.16,33.16,32500.0,21.554,21.5605,21.5281,21.5281,32500.0
2009-08-20 11:05:00,33.16,33.22,33.16,33.21,44500.0,21.5281,21.567,21.5281,21.5605,44500.0
2009-08-20 11:10:00,33.21,33.24,33.2,33.24,28600.0,21.5605,21.58,21.554,21.58,28600.0
2009-08-20 11:15:00,33.23,33.25,33.23,33.24,39600.0,21.5735,21.5865,21.5735,21.58,39600.0
2009-08-20 11:20:00,33.24,33.24,33.16,33.17,46900.0,21.58,21.58,21.5281,21.5346,46900.0
2009-08-20 11:25:00,33.15,33.16,33.13,33.14,37600.0,21.5216,21.5281,21.5086,21.5151,37600.0
2009-08-20 11:30:00,33.14,33.15,33.09,33.1,41300.0,21.5151,21.5216,21.4826,21.4891,41300.0
2009-08-20 11:35:00,33.1,33.12,33.09,33.1,50000.0,21.4891,21.5021,21.4826,21.4891,50000.0
2009-08-20 11:40:00,33.1,33.15,33.09,33.11,81100.0,21.4891,21.5216,21.4826,21.4956,81100.0
2009-08-20 11:45:00,33.11,33.14,33.1,33.12,35100.0,21.4956,21.5151,21.4891,21.5021,35100.0
2009-08-20 11:50:00,33.11,33.17,33.11,33.16,37900.0,21.4956,21.5346,21.4956,21.5281,37900.0
2009-08-20 11:55:00,33.16,33.18,33.13,33.17,38800.0,21.5281,21.5411,21.5086,21.5346,38800.0
2009-08-20 12:00:00,33.17,33.18,33.16,33.17,20200.0,21.5346,21.5411,21.5281,21.5346,20200.0
2009-08-20 12:05:00,33.17,33.18,33.15,33.15,21100.0,21.5346,21.5411,21.5216,21.5216,21100.0
2009-08-20 12:10:00,33.16,33.16,33.12,33.14,24600.0,21.5281,21.5281,21.5021,21.5151,24600.0
2009-08-20 12:15:00,33.14,33.14,33.12,33.12,40700.0,21.5151,21.5151,21.5021,21.5021,40700.0
2009-08-20 12:20:00,33.12,33.13,33.11,33.11,41200.0,21.5021,21.5086,21.4956,21.4956,41200.0
2009-08-20 12:25:00,33.11,33.12,33.1,33.11,18300.0,21.4956,21.5021,21.4891,21.4956,18300.0
2009-08-20 12:30:00,33.11,33.13,33.11,33.12,36200.0,21.4956,21.5086,21.4956,21.5021,36200.0
2009-08-20 12:35:00,33.11,33.12,33.11,33.11,20600.0,21.4956,21.5021,21.4956,21.4956,20600.0
2009-08-20 12:40:00,33.11,33.16,33.11,33.13,30300.0,21.4956,21.5281,21.4956,21.5086,30300.0
2009-08-20 12:45:00,33.13,33.13,33.07,33.07,46200.0,21.5086,21.5086,21.4696,21.4696,46200.0
2009-08-20 12:50:00,33.07,33.08,33.06,33.06,18900.0,21.4696,21.4761,21.4631,21.4631,18900.0
2009-08-20 12:55:00,33.06,33.07,33.03,33.04,21000.0,21.4631,21.4696,21.4437,21.4502,21000.0
2009-08-20 13:00:00,33.03,33.04,33.01,33.02,37900.0,21.4437,21.4502,21.4307,21.4372,37900.0
2009-08-20 13:05:00,33.02,33.05,33.01,33.03,37500.0,21.4372,21.4567,21.4307,21.4437,37500.0
2009-08-20 13:10:00,33.03,33.04,33.01,33.01,25600.0,21.4437,21.4502,21.4307,21.4307,25600.0
2009-08-20 13:15:00,33.02,33.02,33.01,33.02,22200.0,21.4372,21.4372,21.4307,21.4372,22200.0
2009-08-20 13:20:00,33.01,33.05,33.01,33.05,38500.0,21.4307,21.4567,21.4307,21.4567,38500.0
2009-08-20 13:25:00,33.04,33.08,33.04,33.07,20000.0,21.4502,21.4761,21.4502,21.4696,20000.0
2009-08-20 13:30:00,33.07,33.1,33.07,33.1,17000.0,21.4696,21.4891,21.4696,21.4891,17000.0
2009-08-20 13:35:00,33.09,33.1,33.06,33.06,29500.0,21.4826,21.4891,21.4631,21.4631,29500.0
2009-08-20 13:40:00,33.07,33.14,33.06,33.14,34500.0,21.4696,21.5151,21.4631,21.5151,34500.0
2009-08-20 13:45:00,33.13,33.15,33.13,33.14,27600.0,21.5086,21.5216,21.5086,21.5151,27600.0
2009-08-20 13:50:00,33.13,33.14,33.12,33.13,14800.0,21.5086,21.5151,21.5021,21.5086,14800.0
2009-08-20 13:55:00,33.13,33.14,33.11,33.11,34200.0,21.5086,21.5151,21.4956,21.4956,34200.0
2009-08-20 14:00:00,33.11,33.14,33.11,33.13,23000.0,21.4956,21.5151,21.4956,21.5086,23000.0
2009-08-20 14:05:00,33.12,33.13,33.11,33.11,10700.0,21.5021,21.5086,21.4956,21.4956,10700.0
2009-08-20 14:10:00,33.11,33.12,33.11,33.12,17700.0,21.4956,21.5021,21.4956,21.5021,17700.0
2009-08-20 14:15:00,33.11,33.12,33.08,33.09,22900.0,21.4956,21.5021,21.4761,21.4826,22900.0
2009-08-20 14:20:00,33.08,33.09,33.04,33.06,49300.0,21.4761,21.4826,21.4502,21.4631,49300.0
2009-08-20 14:25:00,33.05,33.06,33.04,33.04,14100.0,21.4567,21.4631,21.4502,21.4502,14100.0
2009-08-20 14:30:00,33.05,33.05,33.04,33.04,18700.0,21.4567,21.4567,21.4502,21.4502,18700.0
2009-08-20 14:35:00,33.04,33.06,33.04,33.05,54700.0,21.4502,21.4631,21.4502,21.4567,54700.0
2009-08-20 14:40:00,33.05,33.05,33.01,33.01,49200.0,21.4567,21.4567,21.4307,21.4307,49200.0
2009-08-20 14:45:00,33.02,33.02,33.01,33.01,38700.0,21.4372,21.4372,21.4307,21.4307,38700.0
2009-08-20 14:50:00,33.01,33.02,33.0,33.01,28100.0,21.4307,21.4372,21.4242,21.4307,28100.0
2009-08-20 14:55:00,33.0,33.02,33.0,33.02,32000.0,21.4242,21.4372,21.4242,21.4372,32000.0
2009-08-20 15:00:00,33.02,33.05,33.01,33.02,39900.0,21.4372,21.4567,21.4307,21.4372,39900.0
2009-08-20 15:05:00,33.02,33.08,33.02,33.07,79700.0,21.4372,21.4761,21.4372,21.4696,79700.0
2009-08-20 15:10:00,33.06,33.09,33.05,33.05,43600.0,21.4631,21.4826,21.4567,21.4567,43600.0
2009-08-20 15:15:00,33.05,33.08,33.05,33.05,42200.0,21.4567,21.4761,21.4567,21.4567,42200.0
2009-08-20 15:20:00,33.05,33.08,33.04,33.05,60700.0,21.4567,21.4761,21.4502,21.4567,60700.0
2009-08-20 15:25:00,33.06,33.08,33.05,33.07,39900.0,21.4631,21.4761,21.4567,21.4696,39900.0
2009-08-20 15:30:00,33.06,33.12,33.06,33.09,112400.0,21.4631,21.5021,21.4631,21.4826,112400.0
2009-08-20 15:35:00,33.1,33.12,33.09,33.09,90300.0,21.4891,21.5021,21.4826,21.4826,90300.0
2009-08-20 15:40:00,33.1,33.13,33.09,33.1,97600.0,21.4891,21.5086,21.4826,21.4891,97600.0
2009-08-20 15:45:00,33.1,33.14,33.09,33.11,74000.0,21.4891,21.5151,21.4826,21.4956,74000.0
2009-08-20 15:50:00,33.11,33.15,33.1,33.15,145700.0,21.4956,21.5216,21.4891,21.5216,145700.0
2009-08-20 15:55:00,33.15,33.16,33.13,33.13,237000.0,21.5216,21.5281,21.5086,21.5086,237000.0
2009-08-21 09:30:00,33.2,33.47,33.2,33.36,919400.0,21.554,21.7293,21.554,21.6579,919400.0
2009-08-21 09:35:00,33.38,33.4,33.21,33.38,70400.0,21.6709,21.6839,21.5605,21.6709,70400.0
2009-08-21 09:40:00,33.37,33.45,33.37,33.43,63400.0,21.6644,21.7163,21.6644,21.7034,63400.0
2009-08-21 09:45:00,33.43,33.47,33.4,33.42,60200.0,21.7034,21.7293,21.6839,21.6969,60200.0
2009-08-21 09:50:00,33.42,33.42,33.33,33.37,80500.0,21.6969,21.6969,21.6384,21.6644,80500.0
2009-08-21 09:55:00,33.38,33.45,33.37,33.45,36900.0,21.6709,21.7163,21.6644,21.7163,36900.0
2009-08-21 10:00:00,33.45,33.65,33.45,33.64,188100.0,21.7163,21.8462,21.7163,21.8397,188100.0
2009-08-21 10:05:00,33.63,33.69,33.63,33.67,48900.0,21.8332,21.8722,21.8332,21.8592,48900.0
2009-08-21 10:10:00,33.67,33.81,33.67,33.8,127800.0,21.8592,21.9501,21.8592,21.9436,127800.0
2009-08-21 10:15:00,33.8,33.84,33.69,33.71,122100.0,21.9436,21.9695,21.8722,21.8851,122100.0
2009-08-21 10:20:00,33.7,33.71,33.64,33.66,53600.0,21.8786,21.8851,21.8397,21.8527,53600.0
2009-08-21 10:25:00,33.66,33.66,33.5,33.52,88700.0,21.8527,21.8527,21.7488,21.7618,88700.0
2009-08-21 10:30:00,33.52,33.58,33.52,33.54,77600.0,21.7618,21.8007,21.7618,21.7748,77600.0
2009-08-21 10:35:00,33.54,33.54,33.48,33.54,70100.0,21.7748,21.7748,21.7358,21.7748,70100.0
2009-08-21 10:40:00,33.53,33.56,33.49,33.52,63500.0,21.7683,21.7878,21.7423,21.7618,63500.0
2009-08-21 10:45:00,33.51,33.52,33.44,33.46,82500.0,21.7553,21.7618,21.7098,21.7228,82500.0
2009-08-21 10:50:00,33.46,33.49,33.45,33.47,58300.0,21.7228,21.7423,21.7163,21.7293,58300.0
2009-08-21 10:55:00,33.47,33.48,33.43,33.47,74600.0,21.7293,21.7358,21.7034,21.7293,74600.0
2009-08-21 11:00:00,33.47,33.49,33.44,33.47,47800.0,21.7293,21.7423,21.7098,21.7293,47800.0
2009-08-21 11:05:00,33.46,33.47,33.39,33.4,58100.0,21.7228,21.7293,21.6774,21.6839,58100.0
2009-08-21 11:10:00,33.41,33.41,33.4,33.41,17200.0,21.6904,21.6904,21.6839,21.6904,17200.0
2009-08-21 11:15:00,33.4,33.41,33.4,33.41,33000.0,21.6839,21.6904,21.6839,21.6904,33000.0
2009-08-21 11:20:00,33.41,33.41,33.4,33.41,31400.0,21.6904,21.6904,21.6839,21.6904,31400.0
2009-08-21 11:25:00,33.4,33.41,33.36,33.36,96200.0,21.6839,21.6904,21.6579,21.6579,96200.0
2009-08-21 11:30:00,33.36,33.38,33.35,33.37,99500.0,21.6579,21.6709,21.6514,21.6644,99500.0
2009-08-21 11:35:00,33.37,33.46,33.37,33.41,58400.0,21.6644,21.7228,21.6644,21.6904,58400.0
2009-08-21 11:40:00,33.4,33.41,33.32,33.32,97600.0,21.6839,21.6904,21.6319,21.6319,97600.0
2009-08-21 11:45:00,33.32,33.34,33.32,33.34,75600.0,21.6319,21.6449,21.6319,21.6449,75600.0
2009-08-21 11:50:00,33.34,33.34,33.29,33.3,90400.0,21.6449,21.6449,21.6125,21.619,90400.0
2009-08-21 11:55:00,33.3,33.34,33.29,33.3,75700.0,21.619,21.6449,21.6125,21.619,75700.0
2009-08-21 12:00:00,33.3,33.33,33.29,33.29,44000.0,21.619,21.6384,21.6125,21.6125,44000.0
2009-08-21 12:05:00,33.29,33.3,33.29,33.29,22600.0,21.6125,21.619,21.6125,21.6125,22600.0
2009-08-21 12:10:00,33.29,33.3,33.26,33.26,54200.0,21.6125,21.619,21.593,21.593,54200.0
2009-08-21 12:15:00,33.26,33.28,33.26,33.27,36900.0,21.593,21.606,21.593,21.5995,36900.0
2009-08-21 12:20:00,33.28,33.28,33.27,33.28,22400.0,21.606,21.606,21.5995,21.606,22400.0
2009-08-21 12:25:00,33.27,33.28,33.27,33.27,28600.0,21.5995,21.606,21.5995,21.5995,28600.0
2009-08-21 12:30:00,33.28,33.4,33.23,33.23,124200.0,21.606,21.6839,21.5735,21.5735,124200.0
2009-08-21 12:35:00,33.23,33.27,33.23,33.27,57900.0,21.5735,21.5995,21.5735,21.5995,57900.0
2009-08-21 12:40:00,33.27,33.33,33.26,33.31,65900.0,21.5995,21.6384,21.593,21.6255,65900.0
2009-08-21 12:45:00,33.3,33.38,33.3,33.38,57700.0,21.619,21.6709,21.619,21.6709,57700.0
2009-08-21 12:50:00,33.38,33.42,33.38,33.4,32100.0,21.6709,21.6969,21.6709,21.6839,32100.0
2009-08-21 12:55:00,33.39,33.4,33.39,33.39,19300.0,21.6774,21.6839,21.6774,21.6774,19300.0
2009-08-21 13:00:00,33.4,33.41,33.39,33.4,36300.0,21.6839,21.6904,21.6774,21.6839,36300.0
2009-08-21 13:05:00,33.39,33.44,33.39,33.43,71500.0,21.6774,21.7098,21.6774,21.7034,71500.0
2009-08-21 13:10:00,33.43,33.43,33.42,33.43,15500.0,21.7034,21.7034,21.6969,21.7034,15500.0
2009-08-21 13:15:00,33.43,33.43,33.39,33.39,17900.0,21.7034,21.7034,21.6774,21.6774,17900.0
2009-08-21 13:20:00,33.39,33.4,33.39,33.4,14700.0,21.6774,21.6839,21.6774,21.6839,14700.0
2009-08-21 13:25:00,33.39,33.42,33.37,33.37,46200.0,21.6774,21.6969,21.6644,21.6644,46200.0
2009-08-21 13:30:00,33.38,33.38,33.34,33.35,30200.0,21.6709,21.6709,21.6449,21.6514,30200.0
2009-08-21 13:35:00,33.34,33.38,33.34,33.37,48500.0,21.6449,21.6709,21.6449,21.6644,48500.0
2009-08-21 13:40:00,33.38,33.38,33.32,33.32,53000.0,21.6709,21.6709,21.6319,21.6319,53000.0
2009-08-21 13:45:00,33.32,33.33,33.3,33.3,21500.0,21.6319,21.6384,21.619,21.619,21500.0
2009-08-21 13:50:00,33.31,33.34,33.3,33.34,32000.0,21.6255,21.6449,21.619,21.6449,32000.0
2009-08-21 13:55:00,33.33,33.34,33.33,33.34,16600.0,21.6384,21.6449,21.6384,21.6449,16600.0
2009-08-21 14:00:00,33.33,33.34,33.31,33.32,32700.0,21.6384,21.6449,21.6255,21.6319,32700.0
2009-08-21 14:05:00,33.31,33.32,33.31,33.31,16400.0,21.6255,21.6319,21.6255,21.6255,16400.0
2009-08-21 14:10:00,33.31,33.37,33.31,33.35,53100.0,21.6255,21.6644,21.6255,21.6514,53100.0
2009-08-21 14:15:00,33.34,33.36,33.32,33.35,48000.0,21.6449,21.6579,21.6319,21.6514,48000.0
2009-08-21 14:20:00,33.35,33.36,33.34,33.36,19900.0,21.6514,21.6579,21.6449,21.6579,19900.0
2009-08-21 14:25:00,33.35,33.36,33.35,33.36,14700.0,21.6514,21.6579,21.6514,21.6579,14700.0
2009-08-21 14:30:00,33.36,33.36,33.34,33.35,63200.0,21.6579,21.6579,21.6449,21.6514,63200.0
2009-08-21 14:35:00,33.34,33.36,33.33,33.36,50200.0,21.6449,21.6579,21.6384,21.6579,50200.0
2009-08-21 14:40:00,33.36,33.37,33.35,33.37,17700.0,21.6579,21.6644,21.6514,21.6644,17700.0
2009-08-21 14:45:00,33.36,33.37,33.33,33.33,45100.0,21.6579,21.6644,21.6384,21.6384,45100.0
2009-08-21 14:50:00,33.34,33.35,33.33,33.34,23100.0,21.6449,21.6514,21.6384,21.6449,23100.0
2009-08-21 14:55:00,33.34,33.36,33.34,33.36,26200.0,21.6449,21.6579,21.6449,21.6579,26200.0
2009-08-21 15:00:00,33.36,33.39,33.35,33.39,49000.0,21.6579,21.6774,21.6514,21.6774,49000.0
2009-08-21 15:05:00,33.38,33.41,33.38,33.38,37400.0,21.6709,21.6904,21.6709,21.6709,37400.0
2009-08-21 15:10:00,33.38,33.42,33.38,33.42,83700.0,21.6709,21.6969,21.6709,21.6969,83700.0
2009-08-21 15:15:00,33.42,33.5,33.42,33.45,78500.0,21.6969,21.7488,21.6969,21.7163,78500.0
2009-08-21 15:20:00,33.45,33.48,33.44,33.47,79900.0,21.7163,21.7358,21.7098,21.7293,79900.0
2009-08-21 15:25:00,33.47,33.47,33.44,33.46,43300.0,21.7293,21.7293,21.7098,21.7228,43300.0
2009-08-21 15:30:00,33.46,33.47,33.44,33.46,75600.0,21.7228,21.7293,21.7098,21.7228,75600.0
2009-08-21 15:35:00,33.46,33.47,33.38,33.4,86500.0,21.7228,21.7293,21.6709,21.6839,86500.0
2009-08-21 15:40:00,33.4,33.46,33.4,33.44,67000.0,21.6839,21.7228,21.6839,21.7098,67000.0
2009-08-21 15:45:00,33.45,33.47,33.39,33.42,106200.0,21.7163,21.7293,21.6774,21.6969,106200.0
2009-08-21 15:50:00,33.41,33.47,33.41,33.46,95600.0,21.6904,21.7293,21.6904,21.7228,95600.0
2009-08-21 15:55:00,33.47,33.47,33.42,33.43,153900.0,21.7293,21.7293,21.6969,21.7034,153900.0
2009-08-24 09:30:00,33.57,33.59,33.38,33.57,114100.0,21.7942,21.8072,21.6709,21.7942,114100.0
2009-08-24 09:35:00,33.57,33.63,33.49,33.61,86300.0,21.7942,21.8332,21.7423,21.8202,86300.0
2009-08-24 09:40:00,33.63,33.66,33.59,33.6,90400.0,21.8332,21.8527,21.8072,21.8137,90400.0
2009-08-24 09:45:00,33.62,33.66,33.61,33.66,74500.0,21.8267,21.8527,21.8202,21.8527,74500.0
2009-08-24 09:50:00,33.66,33.7,33.65,33.7,85300.0,21.8527,21.8786,21.8462,21.8786,85300.0
2009-08-24 09:55:00,33.7,33.79,33.69,33.75,104300.0,21.8786,21.9371,21.8722,21.9111,104300.0
2009-08-24 10:00:00,33.76,33.77,33.73,33.74,69600.0,21.9176,21.9241,21.8981,21.9046,69600.0
2009-08-24 10:05:00,33.73,33.78,33.68,33.78,119300.0,21.8981,21.9306,21.8657,21.9306,119300.0
2009-08-24 10:10:00,33.78,33.81,33.76,33.79,64800.0,21.9306,21.9501,21.9176,21.9371,64800.0
2009-08-24 10:15:00,33.8,33.87,33.79,33.84,89500.0,21.9436,21.989,21.9371,21.9695,89500.0
2009-08-24 10:20:00,33.84,33.88,33.82,33.88,104600.0,21.9695,21.9955,21.9566,21.9955,104600.0
2009-08-24 10:25:00,33.87,33.9,33.84,33.84,64100.0,21.989,22.0085,21.9695,21.9695,64100.0
2009-08-24 10:30:00,33.84,33.85,33.78,33.79,59700.0,21.9695,21.976,21.9306,21.9371,59700.0
2009-08-24 10:35:00,33.8,33.8,33.76,33.78,36200.0,21.9436,21.9436,21.9176,21.9306,36200.0
2009-08-24 10:40:00,33.78,33.79,33.75,33.75,37800.0,21.9306,21.9371,21.9111,21.9111,37800.0
2009-08-24 10:45:00,33.76,33.76,33.72,33.74,53500.0,21.9176,21.9176,21.8916,21.9046,53500.0
2009-08-24 10:50:00,33.74,33.75,33.67,33.69,54300.0,21.9046,21.9111,21.8592,21.8722,54300.0
2009-08-24 10:55:00,33.68,33.69,33.66,33.67,18100.0,21.8657,21.8722,21.8527,21.8592,18100.0
2009-08-24 11:00:00,33.66,33.67,33.63,33.65,68600.0,21.8527,21.8592,21.8332,21.8462,68600.0
2009-08-24 11:05:00,33.65,33.67,33.65,33.66,42000.0,21.8462,21.8592,21.8462,21.8527,42000.0
2009-08-24 11:10:00,33.67,33.67,33.64,33.64,38400.0,21.8592,21.8592,21.8397,21.8397,38400.0
2009-08-24 11:15:00,33.64,33.65,33.59,33.65,46100.0,21.8397,21.8462,21.8072,21.8462,46100.0
2009-08-24 11:20:00,33.64,33.65,33.59,33.6,52000.0,21.8397,21.8462,21.8072,21.8137,52000.0
2009-08-24 11:25:00,33.6,33.62,33.59,33.61,31500.0,21.8137,21.8267,21.8072,21.8202,31500.0
2009-08-24 11:30:00,33.61,33.62,33.6,33.61,23800.0,21.8202,21.8267,21.8137,21.8202,23800.0
2009-08-24 11:35:00,33.61,33.61,33.59,33.6,34800.0,21.8202,21.8202,21.8072,21.8137,34800.0
2009-08-24 11:40:00,33.61,33.63,33.6,33.63,22100.0,21.8202,21.8332,21.8137,21.8332,22100.0
2009-08-24 11:45:00,33.62,33.63,33.62,33.63,17900.0,21.8267,21.8332,21.8267,21.8332,17900.0
2009-08-24 11:50:00,33.62,33.64,33.58,33.6,56300.0,21.8267,21.8397,21.8007,21.8137,56300.0
2009-08-24 11:55:00,33.61,33.61,33.57,33.59,31400.0,21.8202,21.8202,21.7942,21.8072,31400.0
2009-08-24 12:00:00,33.59,33.67,33.58,33.66,42200.0,21.8072,21.8592,21.8007,21.8527,42200.0
2009-08-24 12:05:00,33.66,33.67,33.61,33.62,40200.0,21.8527,21.8592,21.8202,21.8267,40200.0
2009-08-24 12:10:00,33.63,33.63,33.62,33.62,18700.0,21.8332,21.8332,21.8267,21.8267,18700.0
2009-08-24 12:15:00,33.62,33.63,33.6,33.6,26100.0,21.8267,21.8332,21.8137,21.8137,26100.0
2009-08-24 12:20:00,33.6,33.61,33.6,33.6,28700.0,21.8137,21.8202,21.8137,21.8137,28700.0
2009-08-24 12:25:00,33.6,33.61,33.6,33.61,16400.0,21.8137,21.8202,21.8137,21.8202,16400.0
2009-08-24 12:30:00,33.6,33.61,33.57,33.57,42700.0,21.8137,21.8202,21.7942,21.7942,42700.0
2009-08-24 12:35:00,33.57,33.59,33.53,33.58,54500.0,21.7942,21.8072,21.7683,21.8007,54500.0
2009-08-24 12:40:00,33.59,33.66,33.59,33.66,57900.0,21.8072,21.8527,21.8072,21.8527,57900.0
2009-08-24 12:45:00,33.66,33.66,33.63,33.63,53200.0,21.8527,21.8527,21.8332,21.8332,53200.0
2009-08-24 12:50:00,33.63,33.66,33.62,33.62,34800.0,21.8332,21.8527,21.8267,21.8267,34800.0
2009-08-24 12:55:00,33.62,33.64,33.6,33.62,86100.0,21.8267,21.8397,21.8137,21.8267,86100.0
2009-08-24 13:00:00,33.62,33.66,33.61,33.65,77200.0,21.8267,21.8527,21.8202,21.8462,77200.0
2009-08-24 13:05:00,33.66,33.66,33.6,33.6,65600.0,21.8527,21.8527,21.8137,21.8137,65600.0
2009-08-24 13:10:00,33.6,33.63,33.58,33.59,72700.0,21.8137,21.8332,21.8007,21.8072,72700.0
2009-08-24 13:15:00,33.59,33.64,33.58,33.62,103400.0,21.8072,21.8397,21.8007,21.8267,103400.0
2009-08-24 13:20:00,33.63,33.66,33.59,33.59,152200.0,21.8332,21.8527,21.8072,21.8072,152200.0
2009-08-24 13:25:00,33.59,33.63,33.58,33.58,90300.0,21.8072,21.8332,21.8007,21.8007,90300.0
2009-08-24 13:30:00,33.58,33.63,33.57,33.63,53400.0,21.8007,21.8332,21.7942,21.8332,53400.0
2009-08-24 13:35:00,33.63,33.64,33.58,33.58,51700.0,21.8332,21.8397,21.8007,21.8007,51700.0
2009-08-24 13:40:00,33.58,33.62,33.57,33.6,47200.0,21.8007,21.8267,21.7942,21.8137,47200.0
2009-08-24 13:45:00,33.6,33.64,33.6,33.64,23100.0,21.8137,21.8397,21.8137,21.8397,23100.0
2009-08-24 13:50:00,33.64,33.68,33.63,33.68,22500.0,21.8397,21.8657,21.8332,21.8657,22500.0
2009-08-24 13:55:00,33.67,33.69,33.66,33.69,22000.0,21.8592,21.8722,21.8527,21.8722,22000.0
2009-08-24 14:00:00,33.69,33.69,33.64,33.66,36000.0,21.8722,21.8722,21.8397,21.8527,36000.0
2009-08-24 14:05:00,33.67,33.7,33.66,33.69,102700.0,21.8592,21.8786,21.8527,21.8722,102700.0
2009-08-24 14:10:00,33.69,33.71,33.67,33.68,59000.0,21.8722,21.8851,21.8592,21.8657,59000.0
2009-08-24 14:15:00,33.69,33.71,33.68,33.68,62200.0,21.8722,21.8851,21.8657,21.8657,62200.0
2009-08-24 14:20:00,33.68,33.71,33.66,33.7,49200.0,21.8657,21.8851,21.8527,21.8786,49200.0
2009-08-24 14:25:00,33.69,33.72,33.67,33.71,75500.0,21.8722,21.8916,21.8592,21.8851,75500.0
2009-08-24 14:30:00,33.71,33.71,33.69,33.69,54700.0,21.8851,21.8851,21.8722,21.8722,54700.0
2009-08-24 14:35:00,33.7,33.7,33.66,33.66,48900.0,21.8786,21.8786,21.8527,21.8527,48900.0
2009-08-24 14:40:00,33.66,33.66,33.61,33.66,64300.0,21.8527,21.8527,21.8202,21.8527,64300.0
2009-08-24 14:45:00,33.66,33.67,33.62,33.63,45700.0,21.8527,21.8592,21.8267,21.8332,45700.0
2009-08-24 14:50:00,33.63,33.69,33.62,33.69,58300.0,21.8332,21.8722,21.8267,21.8722,58300.0
2009-08-24 14:55:00,33.69,33.69,33.64,33.65,40200.0,21.8722,21.8722,21.8397,21.8462,40200.0
2009-08-24 15:00:00,33.65,33.7,33.62,33.69,110200.0,21.8462,21.8786,21.8267,21.8722,110200.0
2009-08-24 15:05:00,33.69,33.7,33.62,33.65,121000.0,21.8722,21.8786,21.8267,21.8462,121000.0
2009-08-24 15:10:00,33.64,33.68,33.63,33.65,56900.0,21.8397,21.8657,21.8332,21.8462,56900.0
2009-08-24 15:15:00,33.65,33.65,33.62,33.64,76400.0,21.8462,21.8462,21.8267,21.8397,76400.0
2009-08-24 15:20:00,33.64,33.65,33.62,33.63,61400.0,21.8397,21.8462,21.8267,21.8332,61400.0
2009-08-24 15:25:00,33.63,33.64,33.62,33.62,82700.0,21.8332,21.8397,21.8267,21.8267,82700.0
2009-08-24 15:30:00,33.62,33.69,33.62,33.69,180700.0,21.8267,21.8722,21.8267,21.8722,180700.0
2009-08-24 15:35:00,33.69,33.69,33.64,33.65,82100.0,21.8722,21.8722,21.8397,21.8462,82100.0
2009-08-24 15:40:00,33.66,33.66,33.59,33.59,143000.0,21.8527,21.8527,21.8072,21.8072,143000.0
2009-08-24 15:45:00,33.59,33.64,33.57,33.63,121600.0,21.8072,21.8397,21.7942,21.8332,121600.0
2009-08-24 15:50:00,33.63,33.71,33.62,33.64,166600.0,21.8332,21.8851,21.8267,21.8397,166600.0
2009-08-24 15:55:00,33.64,33.73,33.64,33.73,271100.0,21.8397,21.8981,21.8397,21.8981,271100.0
2009-08-25 09:30:00,33.76,33.88,33.73,33.77,105500.0,21.9176,21.9955,21.8981,21.9241,105500.0
2009-08-25 09:35:00,33.75,33.87,33.74,33.83,44300.0,21.9111,21.989,21.9046,21.963,44300.0
2009-08-25 09:40:00,33.82,33.89,33.81,33.87,87300.0,21.9566,22.002,21.9501,21.989,87300.0
2009-08-25 09:45:00,33.87,33.9,33.85,33.9,49100.0,21.989,22.0085,21.976,22.0085,49100.0
2009-08-25 09:50:00,33.89,33.9,33.87,33.89,66900.0,22.002,22.0085,21.989,22.002,66900.0
2009-08-25 09:55:00,33.89,33.9,33.88,33.9,66500.0,22.002,22.0085,21.9955,22.0085,66500.0
2009-08-25 10:00:00,33.89,34.0,33.89,33.9,235300.0,22.002,22.0734,22.002,22.0085,235300.0
2009-08-25 10:05:00,33.9,34.0,33.9,33.99,109900.0,22.0085,22.0734,22.0085,22.0669,109900.0
2009-08-25 10:10:00,33.99,34.0,33.97,33.99,76600.0,22.0669,22.0734,22.0539,22.0669,76600.0
2009-08-25 10:15:00,33.99,34.0,33.84,33.86,122200.0,22.0669,22.0734,21.9695,21.9825,122200.0
2009-08-25 10:20:00,33.86,33.89,33.78,33.78,131100.0,21.9825,22.002,21.9306,21.9306,131100.0
2009-08-25 10:25:00,33.79,33.85,33.77,33.83,64700.0,21.9371,21.976,21.9241,21.963,64700.0
2009-08-25 10:30:00,33.83,33.91,33.81,33.9,73100.0,21.963,22.015,21.9501,22.0085,73100.0
2009-08-25 10:35:00,33.9,33.92,33.85,33.85,50600.0,22.0085,22.0215,21.976,21.976,50600.0
2009-08-25 10:40:00,33.85,33.9,33.85,33.89,54300.0,21.976,22.0085,21.976,22.002,54300.0
2009-08-25 10:45:00,33.9,33.9,33.86,33.88,47200.0,22.0085,22.0085,21.9825,21.9955,47200.0
2009-08-25 10:50:00,33.86,33.9,33.86,33.9,52800.0,21.9825,22.0085,21.9825,22.0085,52800.0
2009-08-25 10:55:00,33.9,33.99,33.89,33.99,61700.0,22.0085,22.0669,22.002,22.0669,61700.0
2009-08-25 11:00:00,33.97,34.0,33.94,33.96,79100.0,22.0539,22.0734,22.0345,22.0474,79100.0
2009-08-25 11:05:00,33.96,33.97,33.94,33.95,43900.0,22.0474,22.0539,22.0345,22.041,43900.0
2009-08-25 11:10:00,33.95,33.98,33.94,33.97,57400.0,22.041,22.0604,22.0345,22.0539,57400.0
2009-08-25 11:15:00,33.98,33.98,33.95,33.96,57700.0,22.0604,22.0604,22.041,22.0474,57700.0
2009-08-25 11:20:00,33.95,34.0,33.93,33.97,124300.0,22.041,22.0734,22.028,22.0539,124300.0
2009-08-25 11:25:00,33.97,34.0,33.96,33.99,68700.0,22.0539,22.0734,22.0474,22.0669,68700.0
2009-08-25 11:30:00,33.99,34.01,33.98,34.0,62500.0,22.0669,22.0799,22.0604,22.0734,62500.0
2009-08-25 11:35:00,34.01,34.06,34.0,34.05,68300.0,22.0799,22.1124,22.0734,22.1059,68300.0
2009-08-25 11:40:00,34.06,34.1,34.05,34.06,75100.0,22.1124,22.1383,22.1059,22.1124,75100.0
2009-08-25 11:45:00,34.05,34.07,34.01,34.02,45800.0,22.1059,22.1189,22.0799,22.0864,45800.0
2009-08-25 11:50:00,34.01,34.05,34.01,34.04,69400.0,22.0799,22.1059,22.0799,22.0994,69400.0
2009-08-25 11:55:00,34.04,34.08,34.02,34.07,33100.0,22.0994,22.1253,22.0864,22.1189,33100.0
2009-08-25 12:00:00,34.07,34.1,34.06,34.09,25300.0,22.1189,22.1383,22.1124,22.1318,25300.0
2009-08-25 12:05:00,34.1,34.1,34.07,34.08,27300.0,22.1383,22.1383,22.1189,22.1253,27300.0
2009-08-25 12:10:00,34.09,34.09,34.07,34.08,11000.0,22.1318,22.1318,22.1189,22.1253,11000.0
2009-08-25 12:15:00,34.08,34.1,34.07,34.08,38300.0,22.1253,22.1383,22.1189,22.1253,38300.0
2009-08-25 12:20:00,34.07,34.13,34.07,34.1,137300.0,22.1189,22.1578,22.1189,22.1383,137300.0
2009-08-25 12:25:00,34.11,34.11,34.08,34.1,40100.0,22.1448,22.1448,22.1253,22.1383,40100.0
2009-08-25 12:30:00,34.09,34.15,34.09,34.14,50700.0,22.1318,22.1708,22.1318,22.1643,50700.0
2009-08-25 12:35:00,34.14,34.15,34.13,34.14,63800.0,22.1643,22.1708,22.1578,22.1643,63800.0
2009-08-25 12:40:00,34.14,34.15,34.08,34.09,61300.0,22.1643,22.1708,22.1253,22.1318,61300.0
2009-08-25 12:45:00,34.08,34.11,34.06,34.06,52200.0,22.1253,22.1448,22.1124,22.1124,52200.0
2009-08-25 12:50:00,34.06,34.07,34.0,34.01,189900.0,22.1124,22.1189,22.0734,22.0799,189900.0
2009-08-25 12:55:00,34.0,34.02,34.0,34.0,36600.0,22.0734,22.0864,22.0734,22.0734,36600.0
2009-08-25 13:00:00,34.0,34.01,33.98,33.99,41300.0,22.0734,22.0799,22.0604,22.0669,41300.0
2009-08-25 13:05:00,33.99,34.0,33.95,33.96,36200.0,22.0669,22.0734,22.041,22.0474,36200.0
2009-08-25 13:10:00,33.95,33.96,33.95,33.96,23100.0,22.041,22.0474,22.041,22.0474,23100.0
2009-08-25 13:15:00,33.95,34.0,33.94,33.98,60300.0,22.041,22.0734,22.0345,22.0604,60300.0
2009-08-25 13:20:00,33.98,34.02,33.91,33.96,139500.0,22.0604,22.0864,22.015,22.0474,139500.0
2009-08-25 13:25:00,33.96,33.97,33.92,33.93,29300.0,22.0474,22.0539,22.0215,22.028,29300.0
2009-08-25 13:30:00,33.93,33.95,33.9,33.91,51300.0,22.028,22.041,22.0085,22.015,51300.0
2009-08-25 13:35:00,33.91,33.95,33.9,33.92,31800.0,22.015,22.041,22.0085,22.0215,31800.0
2009-08-25 13:40:00,33.91,33.94,33.9,33.94,30700.0,22.015,22.0345,22.0085,22.0345,30700.0
2009-08-25 13:45:00,33.93,33.93,33.9,33.93,24800.0,22.028,22.028,22.0085,22.028,24800.0
2009-08-25 13:50:00,33.92,33.93,33.88,33.9,27400.0,22.0215,22.028,21.9955,22.0085,27400.0
2009-08-25 13:55:00,33.89,33.91,33.87,33.87,35000.0,22.002,22.015,21.989,21.989,35000.0
2009-08-25 14:00:00,33.89,33.92,33.86,33.87,32000.0,22.002,22.0215,21.9825,21.989,32000.0
2009-08-25 14:05:00,33.87,33.91,33.87,33.89,21200.0,21.989,22.015,21.989,22.002,21200.0
2009-08-25 14:10:00,33.9,33.94,33.88,33.93,18500.0,22.0085,22.0345,21.9955,22.028,18500.0
2009-08-25 14:15:00,33.93,33.94,33.9,33.9,30200.0,22.028,22.0345,22.0085,22.0085,30200.0
2009-08-25 14:20:00,33.89,33.93,33.88,33.91,35900.0,22.002,22.028,21.9955,22.015,35900.0
2009-08-25 14:25:00,33.9,33.91,33.88,33.89,40000.0,22.0085,22.015,21.9955,22.002,40000.0
2009-08-25 14:30:00,33.89,33.9,33.87,33.88,23300.0,22.002,22.0085,21.989,21.9955,23300.0
2009-08-25 14:35:00,33.87,33.88,33.8,33.81,46300.0,21.989,21.9955,21.9436,21.9501,46300.0
2009-08-25 14:40:00,33.8,33.84,33.8,33.81,53500.0,21.9436,21.9695,21.9436,21.9501,53500.0
2009-08-25 14:45:00,33.81,33.82,33.79,33.82,24800.0,21.9501,21.9566,21.9371,21.9566,24800.0
2009-08-25 14:50:00,33.81,33.87,33.81,33.87,39400.0,21.9501,21.989,21.9501,21.989,39400.0
2009-08-25 14:55:00,33.86,33.87,33.82,33.86,35700.0,21.9825,21.989,21.9566,21.9825,35700.0
2009-08-25 15:00:00,33.87,33.93,33.86,33.91,44800.0,21.989,22.028,21.9825,22.015,44800.0
2009-08-25 15:05:00,33.9,33.91,33.88,33.88,24800.0,22.0085,22.015,21.9955,21.9955,24800.0
2009-08-25 15:10:00,33.88,33.9,33.88,33.9,22000.0,21.9955,22.0085,21.9955,22.0085,22000.0
2009-08-25 15:15:00,33.89,33.9,33.87,33.87,18200.0,22.002,22.0085,21.989,21.989,18200.0
2009-08-25 15:20:00,33.87,33.95,33.87,33.92,64800.0,21.989,22.041,21.989,22.0215,64800.0
2009-08-25 15:25:00,33.92,33.92,33.9,33.91,26200.0,22.0215,22.0215,22.0085,22.015,26200.0
2009-08-25 15:30:00,33.9,33.91,33.84,33.86,68300.0,22.0085,22.015,21.9695,21.9825,68300.0
2009-08-25 15:35:00,33.86,33.88,33.85,33.88,46000.0,21.9825,21.9955,21.976,21.9955,46000.0
2009-08-25 15:40:00,33.88,33.91,33.87,33.89,91400.0,21.9955,22.015,21.989,22.002,91400.0
2009-08-25 15:45:00,33.9,33.9,33.83,33.83,82800.0,22.0085,22.0085,21.963,21.963,82800.0
2009-08-25 15:50:00,33.83,33.93,33.83,33.9,97400.0,21.963,22.028,21.963,22.0085,97400.0
2009-08-25 15:55:00,33.9,33.9,33.84,33.87,222500.0,22.0085,22.0085,21.9695,21.989,222500.0
2009-08-26 09:30:00,33.74,34.15,33.74,33.87,215800.0,21.9046,22.1708,21.9046,21.989,215800.0
2009-08-26 09:35:00,33.87,33.94,33.77,33.84,66400.0,21.989,22.0345,21.9241,21.9695,66400.0
2009-08-26 09:40:00,33.85,33.93,33.76,33.84,63500.0,21.976,22.028,21.9176,21.9695,63500.0
2009-08-26 09:45:00,33.85,33.9,33.81,33.81,30800.0,21.976,22.0085,21.9501,21.9501,30800.0
2009-08-26 09:50:00,33.81,33.87,33.79,33.86,65500.0,21.9501,21.989,21.9371,21.9825,65500.0
2009-08-26 09:55:00,33.87,33.88,33.8,33.81,49300.0,21.989,21.9955,21.9436,21.9501,49300.0
2009-08-26 10:00:00,33.85,33.96,33.83,33.94,82000.0,21.976,22.0474,21.963,22.0345,82000.0
2009-08-26 10:05:00,33.94,33.99,33.91,33.97,79100.0,22.0345,22.0669,22.015,22.0539,79100.0
2009-08-26 10:10:00,33.98,34.06,33.97,34.03,45900.0,22.0604,22.1124,22.0539,22.0929,45900.0
2009-08-26 10:15:00,34.04,34.06,34.0,34.02,51800.0,22.0994,22.1124,22.0734,22.0864,51800.0
2009-08-26 10:20:00,34.02,34.05,33.97,33.98,40500.0,22.0864,22.1059,22.0539,22.0604,40500.0
2009-08-26 10:25:00,33.98,34.02,33.95,33.95,47400.0,22.0604,22.0864,22.041,22.041,47400.0
2009-08-26 10:30:00,33.97,33.99,33.88,33.96,65400.0,22.0539,22.0669,21.9955,22.0474,65400.0
2009-08-26 10:35:00,33.95,33.97,33.86,33.88,57300.0,22.041,22.0539,21.9825,21.9955,57300.0
2009-08-26 10:40:00,33.88,33.89,33.8,33.82,41900.0,21.9955,22.002,21.9436,21.9566,41900.0
2009-08-26 10:45:00,33.81,33.85,33.75,33.78,71800.0,21.9501,21.976,21.9111,21.9306,71800.0
2009-08-26 10:50:00,33.77,33.84,33.77,33.83,43900.0,21.9241,21.9695,21.9241,21.963,43900.0
2009-08-26 10:55:00,33.83,33.83,33.79,33.82,29700.0,21.963,21.963,21.9371,21.9566,29700.0
2009-08-26 11:00:00,33.82,33.82,33.72,33.79,69800.0,21.9566,21.9566,21.8916,21.9371,69800.0
2009-08-26 11:05:00,33.78,33.78,33.73,33.77,22700.0,21.9306,21.9306,21.8981,21.9241,22700.0
2009-08-26 11:10:00,33.77,33.78,33.74,33.77,37100.0,21.9241,21.9306,21.9046,21.9241,37100.0
2009-08-26 11:15:00,33.78,33.8,33.74,33.8,42400.0,21.9306,21.9436,21.9046,21.9436,42400.0
2009-08-26 11:20:00,33.79,33.8,33.76,33.78,23400.0,21.9371,21.9436,21.9176,21.9306,23400.0
2009-08-26 11:25:00,33.79,33.84,33.78,33.82,32900.0,21.9371,21.9695,21.9306,21.9566,32900.0
2009-08-26 11:30:00,33.82,33.84,33.82,33.84,20700.0,21.9566,21.9695,21.9566,21.9695,20700.0
2009-08-26 11:35:00,33.83,33.83,33.77,33.78,52500.0,21.963,21.963,21.9241,21.9306,52500.0
2009-08-26 11:40:00,33.77,33.8,33.76,33.78,21000.0,21.9241,21.9436,21.9176,21.9306,21000.0
2009-08-26 11:45:00,33.78,33.79,33.69,33.69,60000.0,21.9306,21.9371,21.8722,21.8722,60000.0
2009-08-26 11:50:00,33.69,33.72,33.69,33.71,67100.0,21.8722,21.8916,21.8722,21.8851,67100.0
2009-08-26 11:55:00,33.71,33.72,33.69,33.69,41200.0,21.8851,21.8916,21.8722,21.8722,41200.0
2009-08-26 12:00:00,33.7,33.7,33.68,33.68,14100.0,21.8786,21.8786,21.8657,21.8657,14100.0
2009-08-26 12:05:00,33.68,33.69,33.66,33.69,58100.0,21.8657,21.8722,21.8527,21.8722,58100.0
2009-08-26 12:10:00,33.68,33.74,33.68,33.73,43100.0,21.8657,21.9046,21.8657,21.8981,43100.0
2009-08-26 12:15:00,33.74,33.74,33.71,33.72,31600.0,21.9046,21.9046,21.8851,21.8916,31600.0
2009-08-26 12:20:00,33.71,33.74,33.71,33.72,37200.0,21.8851,21.9046,21.8851,21.8916,37200.0
2009-08-26 12:25:00,33.72,33.72,33.68,33.71,42400.0,21.8916,21.8916,21.8657,21.8851,42400.0
2009-08-26 12:30:00,33.71,33.74,33.7,33.74,21800.0,21.8851,21.9046,21.8786,21.9046,21800.0
2009-08-26 12:35:00,33.74,33.76,33.71,33.74,43100.0,21.9046,21.9176,21.8851,21.9046,43100.0
2009-08-26 12:40:00,33.74,33.74,33.69,33.71,12400.0,21.9046,21.9046,21.8722,21.8851,12400.0
2009-08-26 12:45:00,33.69,33.7,33.67,33.68,9600.0,21.8722,21.8786,21.8592,21.8657,9600.0
2009-08-26 12:50:00,33.67,33.68,33.67,33.67,12300.0,21.8592,21.8657,21.8592,21.8592,12300.0
2009-08-26 12:55:00,33.67,33.72,33.66,33.71,34400.0,21.8592,21.8916,21.8527,21.8851,34400.0
2009-08-26 13:00:00,33.72,33.75,33.71,33.72,27600.0,21.8916,21.9111,21.8851,21.8916,27600.0
2009-08-26 13:05:00,33.72,33.73,33.72,33.72,20200.0,21.8916,21.8981,21.8916,21.8916,20200.0
2009-08-26 13:10:00,33.72,33.73,33.67,33.67,41600.0,21.8916,21.8981,21.8592,21.8592,41600.0
2009-08-26 13:15:00,33.68,33.7,33.65,33.66,37200.0,21.8657,21.8786,21.8462,21.8527,37200.0
2009-08-26 13:20:00,33.66,33.69,33.65,33.69,28500.0,21.8527,21.8722,21.8462,21.8722,28500.0
2009-08-26 13:25:00,33.69,33.69,33.68,33.68,5500.0,21.8722,21.8722,21.8657,21.8657,5500.0
2009-08-26 13:30:00,33.69,33.69,33.67,33.68,26300.0,21.8722,21.8722,21.8592,21.8657,26300.0
2009-08-26 13:35:00,33.69,33.74,33.67,33.71,103200.0,21.8722,21.9046,21.8592,21.8851,103200.0
2009-08-26 13:40:00,33.72,33.72,33.67,33.68,33400.0,21.8916,21.8916,21.8592,21.8657,33400.0
2009-08-26 13:45:00,33.69,33.71,33.64,33.64,84400.0,21.8722,21.8851,21.8397,21.8397,84400.0
2009-08-26 13:50:00,33.64,33.65,33.6,33.6,62900.0,21.8397,21.8462,21.8137,21.8137,62900.0
2009-08-26 13:55:00,33.61,33.65,33.6,33.65,103000.0,21.8202,21.8462,21.8137,21.8462,103000.0
2009-08-26 14:00:00,33.65,33.67,33.63,33.64,96100.0,21.8462,21.8592,21.8332,21.8397,96100.0
2009-08-26 14:05:00,33.64,33.65,33.61,33.63,66700.0,21.8397,21.8462,21.8202,21.8332,66700.0
2009-08-26 14:10:00,33.63,33.64,33.63,33.63,13500.0,21.8332,21.8397,21.8332,21.8332,13500.0
2009-08-26 14:15:00,33.64,33.64,33.63,33.63,10700.0,21.8397,21.8397,21.8332,21.8332,10700.0
2009-08-26 14:20:00,33.63,33.64,33.63,33.63,14200.0,21.8332,21.8397,21.8332,21.8332,14200.0
2009-08-26 14:25:00,33.63,33.64,33.63,33.63,14100.0,21.8332,21.8397,21.8332,21.8332,14100.0
2009-08-26 14:30:00,33.63,33.68,33.63,33.66,88200.0,21.8332,21.8657,21.8332,21.8527,88200.0
2009-08-26 14:35:00,33.66,33.68,33.66,33.68,37700.0,21.8527,21.8657,21.8527,21.8657,37700.0
2009-08-26 14:40:00,33.68,33.71,33.67,33.7,55300.0,21.8657,21.8851,21.8592,21.8786,55300.0
2009-08-26 14:45:00,33.7,33.77,33.69,33.77,102600.0,21.8786,21.9241,21.8722,21.9241,102600.0
2009-08-26 14:50:00,33.77,33.78,33.71,33.71,93500.0,21.9241,21.9306,21.8851,21.8851,93500.0
2009-08-26 14:55:00,33.71,33.71,33.64,33.7,89700.0,21.8851,21.8851,21.8397,21.8786,89700.0
2009-08-26 15:00:00,33.7,33.74,33.67,33.72,81000.0,21.8786,21.9046,21.8592,21.8916,81000.0
2009-08-26 15:05:00,33.72,33.72,33.67,33.67,27400.0,21.8916,21.8916,21.8592,21.8592,27400.0
2009-08-26 15:10:00,33.67,33.68,33.66,33.66,20000.0,21.8592,21.8657,21.8527,21.8527,20000.0
2009-08-26 15:15:00,33.66,33.71,33.66,33.7,100800.0,21.8527,21.8851,21.8527,21.8786,100800.0
2009-08-26 15:20:00,33.7,33.71,33.68,33.68,35100.0,21.8786,21.8851,21.8657,21.8657,35100.0
2009-08-26 15:25:00,33.69,33.75,33.68,33.69,65800.0,21.8722,21.9111,21.8657,21.8722,65800.0
2009-08-26 15:30:00,33.69,33.74,33.67,33.69,129900.0,21.8722,21.9046,21.8592,21.8722,129900.0
2009-08-26 15:35:00,33.69,33.7,33.66,33.68,51500.0,21.8722,21.8786,21.8527,21.8657,51500.0
2009-08-26 15:40:00,33.69,33.7,33.69,33.69,102900.0,21.8722,21.8786,21.8722,21.8722,102900.0
2009-08-26 15:45:00,33.69,33.73,33.66,33.71,194300.0,21.8722,21.8981,21.8527,21.8851,194300.0
2009-08-26 15:50:00,33.71,33.78,33.71,33.77,204400.0,21.8851,21.9306,21.8851,21.9241,204400.0
2009-08-26 15:55:00,33.77,33.78,33.66,33.69,812300.0,21.9241,21.9306,21.8527,21.8722,812300.0
2009-08-27 09:30:00,33.58,33.75,33.58,33.66,218900.0,21.8007,21.9111,21.8007,21.8527,218900.0
2009-08-27 09:35:00,33.66,33.79,33.65,33.72,84800.0,21.8527,21.9371,21.8462,21.8916,84800.0
2009-08-27 09:40:00,33.72,33.75,33.65,33.69,70000.0,21.8916,21.9111,21.8462,21.8722,70000.0
2009-08-27 09:45:00,33.68,33.78,33.66,33.69,73800.0,21.8657,21.9306,21.8527,21.8722,73800.0
2009-08-27 09:50:00,33.69,33.78,33.69,33.78,80500.0,21.8722,21.9306,21.8722,21.9306,80500.0
2009-08-27 09:55:00,33.78,33.84,33.73,33.74,130700.0,21.9306,21.9695,21.8981,21.9046,130700.0
2009-08-27 10:00:00,33.74,33.8,33.69,33.76,97000.0,21.9046,21.9436,21.8722,21.9176,97000.0
2009-08-27 10:05:00,33.77,33.82,33.74,33.74,150900.0,21.9241,21.9566,21.9046,21.9046,150900.0
2009-08-27 10:10:00,33.74,33.76,33.7,33.7,105900.0,21.9046,21.9176,21.8786,21.8786,105900.0
2009-08-27 10:15:00,33.7,33.73,33.67,33.73,48900.0,21.8786,21.8981,21.8592,21.8981,48900.0
2009-08-27 10:20:00,33.73,33.76,33.71,33.74,73700.0,21.8981,21.9176,21.8851,21.9046,73700.0
2009-08-27 10:25:00,33.74,33.76,33.71,33.72,66100.0,21.9046,21.9176,21.8851,21.8916,66100.0
2009-08-27 10:30:00,33.72,33.73,33.67,33.7,46200.0,21.8916,21.8981,21.8592,21.8786,46200.0
2009-08-27 10:35:00,33.7,33.72,33.66,33.67,77300.0,21.8786,21.8916,21.8527,21.8592,77300.0
2009-08-27 10:40:00,33.67,33.73,33.64,33.7,70200.0,21.8592,21.8981,21.8397,21.8786,70200.0
2009-08-27 10:45:00,33.7,33.72,33.68,33.72,43700.0,21.8786,21.8916,21.8657,21.8916,43700.0
2009-08-27 10:50:00,33.71,33.73,33.7,33.7,35700.0,21.8851,21.8981,21.8786,21.8786,35700.0
2009-08-27 10:55:00,33.7,33.7,33.63,33.63,47900.0,21.8786,21.8786,21.8332,21.8332,47900.0
2009-08-27 11:00:00,33.63,33.63,33.6,33.63,69600.0,21.8332,21.8332,21.8137,21.8332,69600.0
2009-08-27 11:05:00,33.63,33.7,33.63,33.67,32400.0,21.8332,21.8786,21.8332,21.8592,32400.0
2009-08-27 11:10:00,33.67,33.7,33.67,33.68,25400.0,21.8592,21.8786,21.8592,21.8657,25400.0
2009-08-27 11:15:00,33.68,33.69,33.66,33.68,26900.0,21.8657,21.8722,21.8527,21.8657,26900.0
2009-08-27 11:20:00,33.67,33.67,33.65,33.67,26000.0,21.8592,21.8592,21.8462,21.8592,26000.0
2009-08-27 11:25:00,33.66,33.72,33.66,33.69,39200.0,21.8527,21.8916,21.8527,21.8722,39200.0
2009-08-27 11:30:00,33.69,33.69,33.64,33.66,42500.0,21.8722,21.8722,21.8397,21.8527,42500.0
2009-08-27 11:35:00,33.66,33.66,33.61,33.65,33700.0,21.8527,21.8527,21.8202,21.8462,33700.0
2009-08-27 11:40:00,33.66,33.67,33.64,33.66,26500.0,21.8527,21.8592,21.8397,21.8527,26500.0
2009-08-27 11:45:00,33.66,33.7,33.65,33.7,21400.0,21.8527,21.8786,21.8462,21.8786,21400.0
2009-08-27 11:50:00,33.7,33.7,33.63,33.64,64800.0,21.8786,21.8786,21.8332,21.8397,64800.0
2009-08-27 11:55:00,33.64,33.75,33.63,33.74,91300.0,21.8397,21.9111,21.8332,21.9046,91300.0
2009-08-27 12:00:00,33.74,33.77,33.72,33.77,41400.0,21.9046,21.9241,21.8916,21.9241,41400.0
2009-08-27 12:05:00,33.77,33.8,33.72,33.76,37600.0,21.9241,21.9436,21.8916,21.9176,37600.0
2009-08-27 12:10:00,33.76,33.77,33.75,33.76,22400.0,21.9176,21.9241,21.9111,21.9176,22400.0
2009-08-27 12:15:00,33.75,33.78,33.75,33.78,27000.0,21.9111,21.9306,21.9111,21.9306,27000.0
2009-08-27 12:20:00,33.78,33.86,33.77,33.86,48300.0,21.9306,21.9825,21.9241,21.9825,48300.0
2009-08-27 12:25:00,33.85,33.93,33.85,33.93,55600.0,21.976,22.028,21.976,22.028,55600.0
2009-08-27 12:30:00,33.93,33.96,33.9,33.9,101900.0,22.028,22.0474,22.0085,22.0085,101900.0
2009-08-27 12:35:00,33.9,33.9,33.86,33.86,37300.0,22.0085,22.0085,21.9825,21.9825,37300.0
2009-08-27 12:40:00,33.86,33.89,33.86,33.88,37700.0,21.9825,22.002,21.9825,21.9955,37700.0
2009-08-27 12:45:00,33.88,33.9,33.87,33.9,20600.0,21.9955,22.0085,21.989,22.0085,20600.0
2009-08-27 12:50:00,33.9,33.91,33.88,33.88,28200.0,22.0085,22.015,21.9955,21.9955,28200.0
2009-08-27 12:55:00,33.89,33.91,33.88,33.9,19900.0,22.002,22.015,21.9955,22.0085,19900.0
2009-08-27 13:00:00,33.91,33.91,33.89,33.9,22300.0,22.015,22.015,22.002,22.0085,22300.0
2009-08-27 13:05:00,33.9,33.91,33.89,33.9,37200.0,22.0085,22.015,22.002,22.0085,37200.0
2009-08-27 13:10:00,33.89,33.9,33.84,33.84,33600.0,22.002,22.0085,21.9695,21.9695,33600.0
2009-08-27 13:15:00,33.84,33.87,33.83,33.87,45100.0,21.9695,21.989,21.963,21.989,45100.0
2009-08-27 13:20:00,33.87,33.89,33.87,33.89,30000.0,21.989,22.002,21.989,22.002,30000.0
2009-08-27 13:25:00,33.89,33.89,33.87,33.88,42600.0,22.002,22.002,21.989,21.9955,42600.0
2009-08-27 13:30:00,33.88,33.95,33.88,33.94,59000.0,21.9955,22.041,21.9955,22.0345,59000.0
2009-08-27 13:35:00,33.94,33.96,33.89,33.94,60400.0,22.0345,22.0474,22.002,22.0345,60400.0
2009-08-27 13:40:00,33.95,33.95,33.87,33.9,52600.0,22.041,22.041,21.989,22.0085,52600.0
2009-08-27 13:45:00,33.89,33.95,33.88,33.93,79800.0,22.002,22.041,21.9955,22.028,79800.0
2009-08-27 13:50:00,33.93,33.96,33.91,33.94,39200.0,22.028,22.0474,22.015,22.0345,39200.0
2009-08-27 13:55:00,33.95,33.96,33.91,33.92,47400.0,22.041,22.0474,22.015,22.0215,47400.0
2009-08-27 14:00:00,33.92,33.96,33.89,33.96,64200.0,22.0215,22.0474,22.002,22.0474,64200.0
2009-08-27 14:05:00,33.96,33.96,33.91,33.95,61200.0,22.0474,22.0474,22.015,22.041,61200.0
2009-08-27 14:10:00,33.95,33.96,33.9,33.9,36400.0,22.041,22.0474,22.0085,22.0085,36400.0
2009-08-27 14:15:00,33.91,33.93,33.9,33.91,39200.0,22.015,22.028,22.0085,22.015,39200.0
2009-08-27 14:20:00,33.92,33.96,33.91,33.92,31000.0,22.0215,22.0474,22.015,22.0215,31000.0
2009-08-27 14:25:00,33.91,33.96,33.91,33.93,39600.0,22.015,22.0474,22.015,22.028,39600.0
2009-08-27 14:30:00,33.93,34.03,33.93,34.03,142700.0,22.028,22.0929,22.028,22.0929,142700.0
2009-08-27 14:35:00,34.03,34.05,33.99,34.03,63600.0,22.0929,22.1059,22.0669,22.0929,63600.0
2009-08-27 14:40:00,34.04,34.09,34.01,34.09,68700.0,22.0994,22.1318,22.0799,22.1318,68700.0
2009-08-27 14:45:00,34.08,34.1,34.06,34.08,66400.0,22.1253,22.1383,22.1124,22.1253,66400.0
2009-08-27 14:50:00,34.09,34.1,34.05,34.08,77100.0,22.1318,22.1383,22.1059,22.1253,77100.0
2009-08-27 14:55:00,34.08,34.12,34.04,34.11,142300.0,22.1253,22.1513,22.0994,22.1448,142300.0
2009-08-27 15:00:00,34.11,34.12,34.08,34.11,84600.0,22.1448,22.1513,22.1253,22.1448,84600.0
2009-08-27 15:05:00,34.11,34.12,34.09,34.1,111600.0,22.1448,22.1513,22.1318,22.1383,111600.0
2009-08-27 15:10:00,34.1,34.12,34.1,34.11,55400.0,22.1383,22.1513,22.1383,22.1448,55400.0
2009-08-27 15:15:00,34.12,34.13,34.09,34.12,118400.0,22.1513,22.1578,22.1318,22.1513,118400.0
2009-08-27 15:20:00,34.11,34.14,34.1,34.13,77900.0,22.1448,22.1643,22.1383,22.1578,77900.0
2009-08-27 15:25:00,34.13,34.14,34.1,34.12,190700.0,22.1578,22.1643,22.1383,22.1513,190700.0
2009-08-27 15:30:00,34.11,34.14,34.11,34.11,164900.0,22.1448,22.1643,22.1448,22.1448,164900.0
2009-08-27 15:35:00,34.11,34.15,34.09,34.13,227600.0,22.1448,22.1708,22.1318,22.1578,227600.0
2009-08-27 15:40:00,34.13,34.13,34.08,34.09,236100.0,22.1578,22.1578,22.1253,22.1318,236100.0
2009-08-27 15:45:00,34.08,34.09,34.01,34.06,189300.0,22.1253,22.1318,22.0799,22.1124,189300.0
2009-08-27 15:50:00,34.05,34.09,34.05,34.06,162900.0,22.1059,22.1318,22.1059,22.1124,162900.0
2009-08-27 15:55:00,34.07,34.11,34.04,34.09,223100.0,22.1189,22.1448,22.0994,22.1318,223100.0
2009-08-28 09:30:00,34.11,34.18,33.98,34.04,247200.0,22.1448,22.1903,22.0604,22.0994,247200.0
2009-08-28 09:35:00,34.05,34.15,34.0,34.11,216000.0,22.1059,22.1708,22.0734,22.1448,216000.0
2009-08-28 09:40:00,34.11,34.17,34.07,34.11,136700.0,22.1448,22.1838,22.1189,22.1448,136700.0
2009-08-28 09:45:00,34.11,34.17,34.09,34.12,124800.0,22.1448,22.1838,22.1318,22.1513,124800.0
2009-08-28 09:50:00,34.12,34.15,34.09,34.15,128100.0,22.1513,22.1708,22.1318,22.1708,128100.0
2009-08-28 09:55:00,34.17,34.22,34.1,34.21,184600.0,22.1838,22.2162,22.1383,22.2097,184600.0
2009-08-28 10:00:00,34.22,34.22,34.13,34.16,238500.0,22.2162,22.2162,22.1578,22.1773,238500.0
2009-08-28 10:05:00,34.15,34.16,34.01,34.03,165800.0,22.1708,22.1773,22.0799,22.0929,165800.0
2009-08-28 10:10:00,34.03,34.09,33.98,33.99,84200.0,22.0929,22.1318,22.0604,22.0669,84200.0
2009-08-28 10:15:00,33.98,34.04,33.96,34.03,64700.0,22.0604,22.0994,22.0474,22.0929,64700.0
2009-08-28 10:20:00,34.04,34.05,34.01,34.03,69100.0,22.0994,22.1059,22.0799,22.0929,69100.0
2009-08-28 10:25:00,34.03,34.07,34.03,34.06,121700.0,22.0929,22.1189,22.0929,22.1124,121700.0
2009-08-28 10:30:00,34.08,34.1,34.05,34.06,88300.0,22.1253,22.1383,22.1059,22.1124,88300.0
2009-08-28 10:35:00,34.05,34.06,34.03,34.04,71900.0,22.1059,22.1124,22.0929,22.0994,71900.0
2009-08-28 10:40:00,34.03,34.04,34.01,34.01,90700.0,22.0929,22.0994,22.0799,22.0799,90700.0
2009-08-28 10:45:00,34.01,34.03,34.0,34.0,39600.0,22.0799,22.0929,22.0734,22.0734,39600.0
2009-08-28 10:50:00,34.01,34.01,33.97,33.97,38100.0,22.0799,22.0799,22.0539,22.0539,38100.0
2009-08-28 10:55:00,33.97,34.04,33.96,34.02,72300.0,22.0539,22.0994,22.0474,22.0864,72300.0
2009-08-28 11:00:00,34.02,34.02,33.99,34.0,45800.0,22.0864,22.0864,22.0669,22.0734,45800.0
2009-08-28 11:05:00,34.01,34.07,33.99,34.0,90700.0,22.0799,22.1189,22.0669,22.0734,90700.0
2009-08-28 11:10:00,34.0,34.01,33.93,33.93,73500.0,22.0734,22.0799,22.028,22.028,73500.0
2009-08-28 11:15:00,33.93,33.94,33.89,33.91,76900.0,22.028,22.0345,22.002,22.015,76900.0
2009-08-28 11:20:00,33.91,33.91,33.87,33.91,68800.0,22.015,22.015,21.989,22.015,68800.0
2009-08-28 11:25:00,33.9,33.91,33.83,33.83,83400.0,22.0085,22.015,21.963,21.963,83400.0
2009-08-28 11:30:00,33.83,33.83,33.74,33.77,103600.0,21.963,21.963,21.9046,21.9241,103600.0
2009-08-28 11:35:00,33.76,33.77,33.65,33.67,134400.0,21.9176,21.9241,21.8462,21.8592,134400.0
2009-08-28 11:40:00,33.67,33.67,33.61,33.62,83500.0,21.8592,21.8592,21.8202,21.8267,83500.0
2009-08-28 11:45:00,33.63,33.68,33.61,33.67,66100.0,21.8332,21.8657,21.8202,21.8592,66100.0
2009-08-28 11:50:00,33.67,33.69,33.62,33.62,66100.0,21.8592,21.8722,21.8267,21.8267,66100.0
2009-08-28 11:55:00,33.63,33.64,33.6,33.6,61000.0,21.8332,21.8397,21.8137,21.8137,61000.0
2009-08-28 12:00:00,33.6,33.61,33.57,33.58,80200.0,21.8137,21.8202,21.7942,21.8007,80200.0
2009-08-28 12:05:00,33.58,33.58,33.54,33.55,59200.0,21.8007,21.8007,21.7748,21.7813,59200.0
2009-08-28 12:10:00,33.55,33.55,33.51,33.51,42200.0,21.7813,21.7813,21.7553,21.7553,42200.0
2009-08-28 12:15:00,33.51,33.54,33.47,33.54,121300.0,21.7553,21.7748,21.7293,21.7748,121300.0
2009-08-28 12:20:00,33.55,33.58,33.47,33.47,67100.0,21.7813,21.8007,21.7293,21.7293,67100.0
2009-08-28 12:25:00,33.46,33.49,33.43,33.49,96400.0,21.7228,21.7423,21.7034,21.7423,96400.0
2009-08-28 12:30:00,33.48,33.55,33.45,33.51,84400.0,21.7358,21.7813,21.7163,21.7553,84400.0
2009-08-28 12:35:00,33.51,33.51,33.46,33.48,71100.0,21.7553,21.7553,21.7228,21.7358,71100.0
2009-08-28 12:40:00,33.49,33.49,33.44,33.44,30600.0,21.7423,21.7423,21.7098,21.7098,30600.0
2009-08-28 12:45:00,33.44,33.5,33.44,33.48,74100.0,21.7098,21.7488,21.7098,21.7358,74100.0
2009-08-28 12:50:00,33.47,33.47,33.44,33.44,64100.0,21.7293,21.7293,21.7098,21.7098,64100.0
2009-08-28 12:55:00,33.44,33.45,33.38,33.44,84900.0,21.7098,21.7163,21.6709,21.7098,84900.0
2009-08-28 13:00:00,33.44,33.45,33.4,33.41,63900.0,21.7098,21.7163,21.6839,21.6904,63900.0
2009-08-28 13:05:00,33.42,33.43,33.4,33.41,42200.0,21.6969,21.7034,21.6839,21.6904,42200.0
2009-08-28 13:10:00,33.41,33.48,33.41,33.48,100300.0,21.6904,21.7358,21.6904,21.7358,100300.0
2009-08-28 13:15:00,33.48,33.55,33.47,33.54,143400.0,21.7358,21.7813,21.7293,21.7748,143400.0
2009-08-28 13:20:00,33.54,33.58,33.53,33.58,75300.0,21.7748,21.8007,21.7683,21.8007,75300.0
2009-08-28 13:25:00,33.58,33.64,33.57,33.6,131700.0,21.8007,21.8397,21.7942,21.8137,131700.0
2009-08-28 13:30:00,33.6,33.64,33.6,33.61,40200.0,21.8137,21.8397,21.8137,21.8202,40200.0
2009-08-28 13:35:00,33.62,33.68,33.6,33.63,150100.0,21.8267,21.8657,21.8137,21.8332,150100.0
2009-08-28 13:40:00,33.63,33.64,33.59,33.59,68000.0,21.8332,21.8397,21.8072,21.8072,68000.0
2009-08-28 13:45:00,33.59,33.6,33.53,33.54,51500.0,21.8072,21.8137,21.7683,21.7748,51500.0
2009-08-28 13:50:00,33.54,33.57,33.52,33.57,73600.0,21.7748,21.7942,21.7618,21.7942,73600.0
2009-08-28 13:55:00,33.56,33.56,33.53,33.53,42300.0,21.7878,21.7878,21.7683,21.7683,42300.0
2009-08-28 14:00:00,33.54,33.54,33.48,33.48,38100.0,21.7748,21.7748,21.7358,21.7358,38100.0
2009-08-28 14:05:00,33.49,33.53,33.48,33.52,55500.0,21.7423,21.7683,21.7358,21.7618,55500.0
2009-08-28 14:10:00,33.52,33.58,33.5,33.57,95700.0,21.7618,21.8007,21.7488,21.7942,95700.0
2009-08-28 14:15:00,33.57,33.61,33.55,33.56,89700.0,21.7942,21.8202,21.7813,21.7878,89700.0
2009-08-28 14:20:00,33.55,33.56,33.52,33.52,92500.0,21.7813,21.7878,21.7618,21.7618,92500.0
2009-08-28 14:25:00,33.52,33.53,33.49,33.52,90100.0,21.7618,21.7683,21.7423,21.7618,90100.0
2009-08-28 14:30:00,33.52,33.52,33.46,33.49,98800.0,21.7618,21.7618,21.7228,21.7423,98800.0
2009-08-28 14:35:00,33.5,33.54,33.47,33.52,73100.0,21.7488,21.7748,21.7293,21.7618,73100.0
2009-08-28 14:40:00,33.52,33.53,33.5,33.51,49200.0,21.7618,21.7683,21.7488,21.7553,49200.0
2009-08-28 14:45:00,33.5,33.53,33.49,33.53,66200.0,21.7488,21.7683,21.7423,21.7683,66200.0
2009-08-28 14:50:00,33.52,33.59,33.52,33.56,61500.0,21.7618,21.8072,21.7618,21.7878,61500.0
2009-08-28 14:55:00,33.56,33.66,33.56,33.63,191800.0,21.7878,21.8527,21.7878,21.8332,191800.0
2009-08-28 15:00:00,33.64,33.64,33.57,33.6,173000.0,21.8397,21.8397,21.7942,21.8137,173000.0
2009-08-28 15:05:00,33.6,33.6,33.54,33.58,76100.0,21.8137,21.8137,21.7748,21.8007,76100.0
2009-08-28 15:10:00,33.58,33.58,33.52,33.52,74000.0,21.8007,21.8007,21.7618,21.7618,74000.0
2009-08-28 15:15:00,33.52,33.53,33.51,33.52,73600.0,21.7618,21.7683,21.7553,21.7618,73600.0
2009-08-28 15:20:00,33.52,33.58,33.51,33.57,90500.0,21.7618,21.8007,21.7553,21.7942,90500.0
2009-08-28 15:25:00,33.57,33.58,33.52,33.53,136800.0,21.7942,21.8007,21.7618,21.7683,136800.0
2009-08-28 15:30:00,33.53,33.58,33.51,33.53,195700.0,21.7683,21.8007,21.7553,21.7683,195700.0
2009-08-28 15:35:00,33.53,33.57,33.52,33.55,137500.0,21.7683,21.7942,21.7618,21.7813,137500.0
2009-08-28 15:40:00,33.55,33.61,33.55,33.58,197600.0,21.7813,21.8202,21.7813,21.8007,197600.0
2009-08-28 15:45:00,33.59,33.6,33.54,33.6,210000.0,21.8072,21.8137,21.7748,21.8137,210000.0
2009-08-28 15:50:00,33.6,33.63,33.56,33.63,177500.0,21.8137,21.8332,21.7878,21.8332,177500.0
2009-08-28 15:55:00,33.62,33.64,33.6,33.6,508500.0,21.8267,21.8397,21.8137,21.8137,508500.0
2009-08-31 09:30:00,33.31,33.6,33.31,33.56,307900.0,21.6255,21.8137,21.6255,21.7878,307900.0
2009-08-31 09:35:00,33.56,33.81,33.55,33.72,138200.0,21.7878,21.9501,21.7813,21.8916,138200.0
2009-08-31 09:40:00,33.71,33.76,33.7,33.75,135300.0,21.8851,21.9176,21.8786,21.9111,135300.0
2009-08-31 09:45:00,33.74,33.77,33.66,33.67,141900.0,21.9046,21.9241,21.8527,21.8592,141900.0
2009-08-31 09:50:00,33.66,33.66,33.48,33.53,154700.0,21.8527,21.8527,21.7358,21.7683,154700.0
2009-08-31 09:55:00,33.53,33.53,33.39,33.4,130400.0,21.7683,21.7683,21.6774,21.6839,130400.0
2009-08-31 10:00:00,33.41,33.47,33.37,33.46,172400.0,21.6904,21.7293,21.6644,21.7228,172400.0
2009-08-31 10:05:00,33.45,33.52,33.45,33.5,68600.0,21.7163,21.7618,21.7163,21.7488,68600.0
2009-08-31 10:10:00,33.5,33.54,33.5,33.5,65100.0,21.7488,21.7748,21.7488,21.7488,65100.0
2009-08-31 10:15:00,33.5,33.55,33.46,33.46,57300.0,21.7488,21.7813,21.7228,21.7228,57300.0
2009-08-31 10:20:00,33.46,33.46,33.38,33.39,37300.0,21.7228,21.7228,21.6709,21.6774,37300.0
2009-08-31 10:25:00,33.39,33.41,33.31,33.35,116300.0,21.6774,21.6904,21.6255,21.6514,116300.0
2009-08-31 10:30:00,33.35,33.4,33.34,33.39,62900.0,21.6514,21.6839,21.6449,21.6774,62900.0
2009-08-31 10:35:00,33.39,33.41,33.37,33.4,64500.0,21.6774,21.6904,21.6644,21.6839,64500.0
2009-08-31 10:40:00,33.4,33.5,33.39,33.47,41900.0,21.6839,21.7488,21.6774,21.7293,41900.0
2009-08-31 10:45:00,33.47,33.5,33.46,33.48,51900.0,21.7293,21.7488,21.7228,21.7358,51900.0
2009-08-31 10:50:00,33.48,33.53,33.48,33.51,45600.0,21.7358,21.7683,21.7358,21.7553,45600.0
2009-08-31 10:55:00,33.51,33.52,33.5,33.51,29600.0,21.7553,21.7618,21.7488,21.7553,29600.0
2009-08-31 11:00:00,33.52,33.52,33.47,33.51,53700.0,21.7618,21.7618,21.7293,21.7553,53700.0
2009-08-31 11:05:00,33.52,33.58,33.51,33.58,35900.0,21.7618,21.8007,21.7553,21.8007,35900.0
2009-08-31 11:10:00,33.58,33.61,33.49,33.5,46900.0,21.8007,21.8202,21.7423,21.7488,46900.0
2009-08-31 11:15:00,33.5,33.53,33.49,33.52,40000.0,21.7488,21.7683,21.7423,21.7618,40000.0
2009-08-31 11:20:00,33.51,33.53,33.49,33.51,46400.0,21.7553,21.7683,21.7423,21.7553,46400.0
2009-08-31 11:25:00,33.51,33.51,33.47,33.47,22500.0,21.7553,21.7553,21.7293,21.7293,22500.0
2009-08-31 11:30:00,33.47,33.49,33.44,33.44,55600.0,21.7293,21.7423,21.7098,21.7098,55600.0
2009-08-31 11:35:00,33.44,33.5,33.43,33.5,35500.0,21.7098,21.7488,21.7034,21.7488,35500.0
2009-08-31 11:40:00,33.5,33.51,33.46,33.46,17400.0,21.7488,21.7553,21.7228,21.7228,17400.0
2009-08-31 11:45:00,33.46,33.47,33.42,33.45,39000.0,21.7228,21.7293,21.6969,21.7163,39000.0
2009-08-31 11:50:00,33.45,33.49,33.42,33.44,45400.0,21.7163,21.7423,21.6969,21.7098,45400.0
2009-08-31 11:55:00,33.44,33.45,33.43,33.45,22100.0,21.7098,21.7163,21.7034,21.7163,22100.0
2009-08-31 12:00:00,33.44,33.46,33.42,33.42,50700.0,21.7098,21.7228,21.6969,21.6969,50700.0
2009-08-31 12:05:00,33.42,33.45,33.41,33.44,22900.0,21.6969,21.7163,21.6904,21.7098,22900.0
2009-08-31 12:10:00,33.44,33.46,33.43,33.44,47300.0,21.7098,21.7228,21.7034,21.7098,47300.0
2009-08-31 12:15:00,33.44,33.46,33.42,33.43,31500.0,21.7098,21.7228,21.6969,21.7034,31500.0
2009-08-31 12:20:00,33.43,33.49,33.43,33.48,41300.0,21.7034,21.7423,21.7034,21.7358,41300.0
2009-08-31 12:25:00,33.47,33.47,33.41,33.44,77900.0,21.7293,21.7293,21.6904,21.7098,77900.0
2009-08-31 12:30:00,33.43,33.45,33.43,33.45,20500.0,21.7034,21.7163,21.7034,21.7163,20500.0
2009-08-31 12:35:00,33.44,33.45,33.38,33.4,121800.0,21.7098,21.7163,21.6709,21.6839,121800.0
2009-08-31 12:40:00,33.4,33.41,33.37,33.37,66300.0,21.6839,21.6904,21.6644,21.6644,66300.0
2009-08-31 12:45:00,33.38,33.38,33.34,33.34,59300.0,21.6709,21.6709,21.6449,21.6449,59300.0
2009-08-31 12:50:00,33.35,33.37,33.33,33.33,73100.0,21.6514,21.6644,21.6384,21.6384,73100.0
2009-08-31 12:55:00,33.33,33.34,33.32,33.32,24600.0,21.6384,21.6449,21.6319,21.6319,24600.0
2009-08-31 13:00:00,33.32,33.35,33.32,33.33,49500.0,21.6319,21.6514,21.6319,21.6384,49500.0
2009-08-31 13:05:00,33.33,33.35,33.32,33.35,20800.0,21.6384,21.6514,21.6319,21.6514,20800.0
2009-08-31 13:10:00,33.35,33.38,33.34,33.36,39200.0,21.6514,21.6709,21.6449,21.6579,39200.0
2009-08-31 13:15:00,33.36,33.4,33.35,33.4,40100.0,21.6579,21.6839,21.6514,21.6839,40100.0
2009-08-31 13:20:00,33.4,33.4,33.38,33.39,22700.0,21.6839,21.6839,21.6709,21.6774,22700.0
2009-08-31 13:25:00,33.39,33.39,33.38,33.39,13300.0,21.6774,21.6774,21.6709,21.6774,13300.0
2009-08-31 13:30:00,33.38,33.41,33.38,33.4,27800.0,21.6709,21.6904,21.6709,21.6839,27800.0
2009-08-31 13:35:00,33.4,33.41,33.37,33.4,97500.0,21.6839,21.6904,21.6644,21.6839,97500.0
2009-08-31 13:40:00,33.39,33.4,33.37,33.37,19100.0,21.6774,21.6839,21.6644,21.6644,19100.0
2009-08-31 13:45:00,33.38,33.38,33.37,33.37,13600.0,21.6709,21.6709,21.6644,21.6644,13600.0
2009-08-31 13:50:00,33.38,33.4,33.37,33.4,46800.0,21.6709,21.6839,21.6644,21.6839,46800.0
2009-08-31 13:55:00,33.4,33.41,33.39,33.4,36200.0,21.6839,21.6904,21.6774,21.6839,36200.0
2009-08-31 14:00:00,33.39,33.42,33.39,33.42,31900.0,21.6774,21.6969,21.6774,21.6969,31900.0
2009-08-31 14:05:00,33.42,33.43,33.41,33.43,22800.0,21.6969,21.7034,21.6904,21.7034,22800.0
2009-08-31 14:10:00,33.42,33.43,33.42,33.42,11800.0,21.6969,21.7034,21.6969,21.6969,11800.0
2009-08-31 14:15:00,33.43,33.43,33.39,33.4,34700.0,21.7034,21.7034,21.6774,21.6839,34700.0
2009-08-31 14:20:00,33.39,33.4,33.37,33.38,37800.0,21.6774,21.6839,21.6644,21.6709,37800.0
2009-08-31 14:25:00,33.37,33.4,33.37,33.4,31900.0,21.6644,21.6839,21.6644,21.6839,31900.0
2009-08-31 14:30:00,33.4,33.4,33.37,33.4,42400.0,21.6839,21.6839,21.6644,21.6839,42400.0
2009-08-31 14:35:00,33.4,33.4,33.39,33.4,34400.0,21.6839,21.6839,21.6774,21.6839,34400.0
2009-08-31 14:40:00,33.4,33.4,33.37,33.4,70300.0,21.6839,21.6839,21.6644,21.6839,70300.0
2009-08-31 14:45:00,33.4,33.4,33.39,33.4,11200.0,21.6839,21.6839,21.6774,21.6839,11200.0
2009-08-31 14:50:00,33.4,33.41,33.39,33.41,52800.0,21.6839,21.6904,21.6774,21.6904,52800.0
2009-08-31 14:55:00,33.4,33.41,33.39,33.39,42400.0,21.6839,21.6904,21.6774,21.6774,42400.0
2009-08-31 15:00:00,33.39,33.4,33.39,33.4,53000.0,21.6774,21.6839,21.6774,21.6839,53000.0
2009-08-31 15:05:00,33.39,33.4,33.39,33.4,18300.0,21.6774,21.6839,21.6774,21.6839,18300.0
2009-08-31 15:10:00,33.4,33.4,33.37,33.38,109100.0,21.6839,21.6839,21.6644,21.6709,109100.0
2009-08-31 15:15:00,33.39,33.4,33.38,33.4,65900.0,21.6774,21.6839,21.6709,21.6839,65900.0
2009-08-31 15:20:00,33.39,33.41,33.38,33.39,97900.0,21.6774,21.6904,21.6709,21.6774,97900.0
2009-08-31 15:25:00,33.39,33.39,33.32,33.37,105500.0,21.6774,21.6774,21.6319,21.6644,105500.0
2009-08-31 15:30:00,33.37,33.41,33.37,33.39,103100.0,21.6644,21.6904,21.6644,21.6774,103100.0
2009-08-31 15:35:00,33.38,33.4,33.37,33.39,72900.0,21.6709,21.6839,21.6644,21.6774,72900.0
2009-08-31 15:40:00,33.39,33.41,33.36,33.4,103900.0,21.6774,21.6904,21.6579,21.6839,103900.0
2009-08-31 15:45:00,33.4,33.41,33.39,33.39,122400.0,21.6839,21.6904,21.6774,21.6774,122400.0
2009-08-31 15:50:00,33.39,33.4,33.38,33.4,152700.0,21.6774,21.6839,21.6709,21.6839,152700.0
2009-08-31 15:55:00,33.39,33.47,33.39,33.47,242600.0,21.6774,21.7293,21.6774,21.7293,242600.0
2009-09-01 09:30:00,33.3,33.52,33.24,33.25,88300.0,21.619,21.7618,21.58,21.5865,88300.0
2009-09-01 09:35:00,33.25,33.26,33.11,33.17,88700.0,21.5865,21.593,21.4956,21.5346,88700.0
2009-09-01 09:40:00,33.19,33.29,33.16,33.29,78700.0,21.5475,21.6125,21.5281,21.6125,78700.0
2009-09-01 09:45:00,33.31,33.36,33.28,33.32,82200.0,21.6255,21.6579,21.606,21.6319,82200.0
2009-09-01 09:50:00,33.32,33.55,33.32,33.47,136000.0,21.6319,21.7813,21.6319,21.7293,136000.0
2009-09-01 09:55:00,33.47,33.5,33.43,33.43,43700.0,21.7293,21.7488,21.7034,21.7034,43700.0
2009-09-01 10:00:00,33.43,33.51,33.36,33.38,148000.0,21.7034,21.7553,21.6579,21.6709,148000.0
2009-09-01 10:05:00,33.37,33.41,33.34,33.39,68300.0,21.6644,21.6904,21.6449,21.6774,68300.0
2009-09-01 10:10:00,33.4,33.4,33.32,33.33,77000.0,21.6839,21.6839,21.6319,21.6384,77000.0
2009-09-01 10:15:00,33.32,33.34,33.25,33.28,53400.0,21.6319,21.6449,21.5865,21.606,53400.0
2009-09-01 10:20:00,33.28,33.29,33.25,33.26,23300.0,21.606,21.6125,21.5865,21.593,23300.0
2009-09-01 10:25:00,33.26,33.27,33.2,33.21,73100.0,21.593,21.5995,21.554,21.5605,73100.0
2009-09-01 10:30:00,33.22,33.28,33.21,33.24,65700.0,21.567,21.606,21.5605,21.58,65700.0
2009-09-01 10:35:00,33.25,33.25,33.21,33.23,46300.0,21.5865,21.5865,21.5605,21.5735,46300.0
2009-09-01 10:40:00,33.23,33.27,33.21,33.21,50000.0,21.5735,21.5995,21.5605,21.5605,50000.0
2009-09-01 10:45:00,33.22,33.25,33.22,33.23,42400.0,21.567,21.5865,21.567,21.5735,42400.0
2009-09-01 10:50:00,33.23,33.25,33.22,33.24,70500.0,21.5735,21.5865,21.567,21.58,70500.0
2009-09-01 10:55:00,33.24,33.26,33.22,33.25,43900.0,21.58,21.593,21.567,21.5865,43900.0
2009-09-01 11:00:00,33.25,33.25,33.22,33.22,43500.0,21.5865,21.5865,21.567,21.567,43500.0
2009-09-01 11:05:00,33.23,33.24,33.18,33.19,57500.0,21.5735,21.58,21.5411,21.5475,57500.0
2009-09-01 11:10:00,33.18,33.18,33.08,33.08,98100.0,21.5411,21.5411,21.4761,21.4761,98100.0
2009-09-01 11:15:00,33.08,33.08,33.02,33.05,83500.0,21.4761,21.4761,21.4372,21.4567,83500.0
2009-09-01 11:20:00,33.06,33.06,32.96,32.97,82600.0,21.4631,21.4631,21.3982,21.4047,82600.0
2009-09-01 11:25:00,32.98,32.99,32.9,32.91,58700.0,21.4112,21.4177,21.3593,21.3658,58700.0
2009-09-01 11:30:00,32.92,32.95,32.9,32.9,48600.0,21.3723,21.3917,21.3593,21.3593,48600.0
2009-09-01 11:35:00,32.9,32.93,32.78,32.93,142400.0,21.3593,21.3787,21.2814,21.3787,142400.0
2009-09-01 11:40:00,32.92,32.95,32.84,32.85,61900.0,21.3723,21.3917,21.3203,21.3268,61900.0
2009-09-01 11:45:00,32.84,32.88,32.8,32.8,60500.0,21.3203,21.3463,21.2944,21.2944,60500.0
2009-09-01 11:50:00,32.8,32.83,32.78,32.8,69000.0,21.2944,21.3138,21.2814,21.2944,69000.0
2009-09-01 11:55:00,32.8,32.8,32.78,32.79,34300.0,21.2944,21.2944,21.2814,21.2879,34300.0
2009-09-01 12:00:00,32.79,32.89,32.78,32.83,80900.0,21.2879,21.3528,21.2814,21.3138,80900.0
2009-09-01 12:05:00,32.82,32.93,32.81,32.92,53700.0,21.3073,21.3787,21.3008,21.3723,53700.0
2009-09-01 12:10:00,32.92,32.93,32.89,32.9,62400.0,21.3723,21.3787,21.3528,21.3593,62400.0
2009-09-01 12:15:00,32.9,32.9,32.81,32.82,29100.0,21.3593,21.3593,21.3008,21.3073,29100.0
2009-09-01 12:20:00,32.81,32.84,32.78,32.83,87000.0,21.3008,21.3203,21.2814,21.3138,87000.0
2009-09-01 12:25:00,32.84,32.85,32.78,32.79,36700.0,21.3203,21.3268,21.2814,21.2879,36700.0
2009-09-01 12:30:00,32.79,32.8,32.78,32.78,62300.0,21.2879,21.2944,21.2814,21.2814,62300.0
2009-09-01 12:35:00,32.78,32.79,32.74,32.75,75000.0,21.2814,21.2879,21.2554,21.2619,75000.0
2009-09-01 12:40:00,32.74,32.8,32.74,32.8,41100.0,21.2554,21.2944,21.2554,21.2944,41100.0
2009-09-01 12:45:00,32.79,32.83,32.76,32.8,49200.0,21.2879,21.3138,21.2684,21.2944,49200.0
2009-09-01 12:50:00,32.8,32.81,32.78,32.79,25500.0,21.2944,21.3008,21.2814,21.2879,25500.0
2009-09-01 12:55:00,32.79,32.88,32.78,32.87,62700.0,21.2879,21.3463,21.2814,21.3398,62700.0
2009-09-01 13:00:00,32.88,32.93,32.87,32.89,61700.0,21.3463,21.3787,21.3398,21.3528,61700.0
2009-09-01 13:05:00,32.9,32.91,32.77,32.85,77700.0,21.3593,21.3658,21.2749,21.3268,77700.0
2009-09-01 13:10:00,32.86,32.86,32.81,32.86,38600.0,21.3333,21.3333,21.3008,21.3333,38600.0
2009-09-01 13:15:00,32.85,32.86,32.83,32.85,45200.0,21.3268,21.3333,21.3138,21.3268,45200.0
2009-09-01 13:20:00,32.85,32.86,32.84,32.85,63900.0,21.3268,21.3333,21.3203,21.3268,63900.0
2009-09-01 13:25:00,32.85,32.9,32.83,32.87,36500.0,21.3268,21.3593,21.3138,21.3398,36500.0
2009-09-01 13:30:00,32.87,32.9,32.84,32.88,84500.0,21.3398,21.3593,21.3203,21.3463,84500.0
2009-09-01 13:35:00,32.87,32.92,32.87,32.91,45200.0,21.3398,21.3723,21.3398,21.3658,45200.0
2009-09-01 13:40:00,32.91,32.93,32.9,32.9,41100.0,21.3658,21.3787,21.3593,21.3593,41100.0
2009-09-01 13:45:00,32.91,32.93,32.9,32.91,99400.0,21.3658,21.3787,21.3593,21.3658,99400.0
2009-09-01 13:50:00,32.91,32.94,32.91,32.93,48200.0,21.3658,21.3852,21.3658,21.3787,48200.0
2009-09-01 13:55:00,32.92,32.94,32.92,32.93,36700.0,21.3723,21.3852,21.3723,21.3787,36700.0
2009-09-01 14:00:00,32.94,32.94,32.91,32.92,36900.0,21.3852,21.3852,21.3658,21.3723,36900.0
2009-09-01 14:05:00,32.92,32.93,32.91,32.92,28200.0,21.3723,21.3787,21.3658,21.3723,28200.0
2009-09-01 14:10:00,32.92,32.96,32.91,32.95,54800.0,21.3723,21.3982,21.3658,21.3917,54800.0
2009-09-01 14:15:00,32.94,33.46,32.9,32.91,205800.0,21.3852,21.7228,21.3593,21.3658,205800.0
2009-09-01 14:20:00,32.92,32.92,32.86,32.88,74200.0,21.3723,21.3723,21.3333,21.3463,74200.0
2009-09-01 14:25:00,32.88,32.9,32.83,32.85,57200.0,21.3463,21.3593,21.3138,21.3268,57200.0
2009-09-01 14:30:00,32.85,32.87,32.83,32.86,51600.0,21.3268,21.3398,21.3138,21.3333,51600.0
2009-09-01 14:35:00,32.86,32.87,32.82,32.87,86100.0,21.3333,21.3398,21.3073,21.3398,86100.0
2009-09-01 14:40:00,32.86,32.86,32.79,32.81,57800.0,21.3333,21.3333,21.2879,21.3008,57800.0
2009-09-01 14:45:00,32.8,32.86,32.79,32.83,34100.0,21.2944,21.3333,21.2879,21.3138,34100.0
2009-09-01 14:50:00,32.83,32.88,32.83,32.87,56600.0,21.3138,21.3463,21.3138,21.3398,56600.0
2009-09-01 14:55:00,32.87,32.91,32.86,32.88,54600.0,21.3398,21.3658,21.3333,21.3463,54600.0
2009-09-01 15:00:00,32.88,32.91,32.88,32.9,34500.0,21.3463,21.3658,21.3463,21.3593,34500.0
2009-09-01 15:05:00,32.91,32.91,32.84,32.84,98800.0,21.3658,21.3658,21.3203,21.3203,98800.0
2009-09-01 15:10:00,32.84,32.94,32.83,32.92,79600.0,21.3203,21.3852,21.3138,21.3723,79600.0
2009-09-01 15:15:00,32.93,32.93,32.89,32.89,56400.0,21.3787,21.3787,21.3528,21.3528,56400.0
2009-09-01 15:20:00,32.9,32.91,32.84,32.87,83000.0,21.3593,21.3658,21.3203,21.3398,83000.0
2009-09-01 15:25:00,32.86,32.87,32.79,32.8,112900.0,21.3333,21.3398,21.2879,21.2944,112900.0
2009-09-01 15:30:00,32.79,32.86,32.78,32.84,77700.0,21.2879,21.3333,21.2814,21.3203,77700.0
2009-09-01 15:35:00,32.84,32.89,32.83,32.87,91300.0,21.3203,21.3528,21.3138,21.3398,91300.0
2009-09-01 15:40:00,32.87,32.88,32.82,32.86,231300.0,21.3398,21.3463,21.3073,21.3333,231300.0
2009-09-01 15:45:00,32.87,32.93,32.85,32.91,399500.0,21.3398,21.3787,21.3268,21.3658,399500.0
2009-09-01 15:50:00,32.92,32.98,32.89,32.96,485900.0,21.3723,21.4112,21.3528,21.3982,485900.0
2009-09-01 15:55:00,32.97,32.99,32.88,32.89,510900.0,21.4047,21.4177,21.3463,21.3528,510900.0
2009-09-02 09:30:00,32.75,32.82,32.65,32.77,125300.0,21.2619,21.3073,21.197,21.2749,125300.0
2009-09-02 09:35:00,32.78,32.91,32.74,32.82,116500.0,21.2814,21.3658,21.2554,21.3073,116500.0
2009-09-02 09:40:00,32.81,33.0,32.81,32.96,210400.0,21.3008,21.4242,21.3008,21.3982,210400.0
2009-09-02 09:45:00,32.97,33.01,32.83,32.92,248700.0,21.4047,21.4307,21.3138,21.3723,248700.0
2009-09-02 09:50:00,32.92,32.97,32.82,32.89,88900.0,21.3723,21.4047,21.3073,21.3528,88900.0
2009-09-02 09:55:00,32.88,32.93,32.86,32.9,64800.0,21.3463,21.3787,21.3333,21.3593,64800.0
2009-09-02 10:00:00,32.89,32.92,32.85,32.87,132900.0,21.3528,21.3723,21.3268,21.3398,132900.0
2009-09-02 10:05:00,32.88,32.9,32.85,32.87,224000.0,21.3463,21.3593,21.3268,21.3398,224000.0
2009-09-02 10:10:00,32.86,32.9,32.85,32.87,99700.0,21.3333,21.3593,21.3268,21.3398,99700.0
2009-09-02 10:15:00,32.87,32.9,32.85,32.88,158000.0,21.3398,21.3593,21.3268,21.3463,158000.0
2009-09-02 10:20:00,32.87,32.89,32.83,32.86,132100.0,21.3398,21.3528,21.3138,21.3333,132100.0
2009-09-02 10:25:00,32.86,32.87,32.81,32.86,70600.0,21.3333,21.3398,21.3008,21.3333,70600.0
2009-09-02 10:30:00,32.87,32.9,32.82,32.85,171000.0,21.3398,21.3593,21.3073,21.3268,171000.0
2009-09-02 10:35:00,32.85,32.88,32.85,32.85,50400.0,21.3268,21.3463,21.3268,21.3268,50400.0
2009-09-02 10:40:00,32.86,32.97,32.85,32.89,72000.0,21.3333,21.4047,21.3268,21.3528,72000.0
2009-09-02 10:45:00,32.89,32.96,32.89,32.9,33600.0,21.3528,21.3982,21.3528,21.3593,33600.0
2009-09-02 10:50:00,32.9,32.95,32.9,32.95,41000.0,21.3593,21.3917,21.3593,21.3917,41000.0
2009-09-02 10:55:00,32.95,33.02,32.95,32.97,66800.0,21.3917,21.4372,21.3917,21.4047,66800.0
2009-09-02 11:00:00,32.96,32.96,32.93,32.95,59100.0,21.3982,21.3982,21.3787,21.3917,59100.0
2009-09-02 11:05:00,32.93,32.96,32.92,32.92,29400.0,21.3787,21.3982,21.3723,21.3723,29400.0
2009-09-02 11:10:00,32.92,32.92,32.85,32.85,174200.0,21.3723,21.3723,21.3268,21.3268,174200.0
2009-09-02 11:15:00,32.86,32.92,32.83,32.88,59500.0,21.3333,21.3723,21.3138,21.3463,59500.0
2009-09-02 11:20:00,32.88,32.91,32.87,32.89,34000.0,21.3463,21.3658,21.3398,21.3528,34000.0
2009-09-02 11:25:00,32.89,32.91,32.88,32.88,50400.0,21.3528,21.3658,21.3463,21.3463,50400.0
2009-09-02 11:30:00,32.89,32.9,32.87,32.9,64300.0,21.3528,21.3593,21.3398,21.3593,64300.0
2009-09-02 11:35:00,32.89,32.9,32.85,32.88,59000.0,21.3528,21.3593,21.3268,21.3463,59000.0
2009-09-02 11:40:00,32.89,32.91,32.88,32.9,83500.0,21.3528,21.3658,21.3463,21.3593,83500.0
2009-09-02 11:45:00,32.91,32.92,32.9,32.92,27300.0,21.3658,21.3723,21.3593,21.3723,27300.0
2009-09-02 11:50:00,32.92,32.93,32.91,32.91,44300.0,21.3723,21.3787,21.3658,21.3658,44300.0
2009-09-02 11:55:00,32.91,32.92,32.89,32.92,58300.0,21.3658,21.3723,21.3528,21.3723,58300.0
2009-09-02 12:00:00,32.91,32.94,32.9,32.91,84900.0,21.3658,21.3852,21.3593,21.3658,84900.0
2009-09-02 12:05:00,32.91,32.92,32.89,32.89,35400.0,21.3658,21.3723,21.3528,21.3528,35400.0
2009-09-02 12:10:00,32.89,32.93,32.88,32.89,62900.0,21.3528,21.3787,21.3463,21.3528,62900.0
2009-09-02 12:15:00,32.89,32.91,32.89,32.9,76300.0,21.3528,21.3658,21.3528,21.3593,76300.0
2009-09-02 12:20:00,32.9,32.93,32.9,32.92,12000.0,21.3593,21.3787,21.3593,21.3723,12000.0
2009-09-02 12:25:00,32.92,32.93,32.92,32.93,18300.0,21.3723,21.3787,21.3723,21.3787,18300.0
2009-09-02 12:30:00,32.92,32.93,32.88,32.88,35300.0,21.3723,21.3787,21.3463,21.3463,35300.0
2009-09-02 12:35:00,32.89,32.89,32.85,32.85,15200.0,21.3528,21.3528,21.3268,21.3268,15200.0
2009-09-02 12:40:00,32.85,32.89,32.85,32.87,44100.0,21.3268,21.3528,21.3268,21.3398,44100.0
2009-09-02 12:45:00,32.87,32.88,32.87,32.88,7800.0,21.3398,21.3463,21.3398,21.3463,7800.0
2009-09-02 12:50:00,32.87,32.88,32.86,32.87,15200.0,21.3398,21.3463,21.3333,21.3398,15200.0
2009-09-02 12:55:00,32.86,32.89,32.85,32.88,55800.0,21.3333,21.3528,21.3268,21.3463,55800.0
2009-09-02 13:00:00,32.89,32.92,32.87,32.87,69400.0,21.3528,21.3723,21.3398,21.3398,69400.0
2009-09-02 13:05:00,32.88,32.9,32.86,32.89,55500.0,21.3463,21.3593,21.3333,21.3528,55500.0
2009-09-02 13:10:00,32.9,32.94,32.89,32.93,62000.0,21.3593,21.3852,21.3528,21.3787,62000.0
2009-09-02 13:15:00,32.93,32.97,32.93,32.94,125400.0,21.3787,21.4047,21.3787,21.3852,125400.0
2009-09-02 13:20:00,32.95,33.0,32.94,32.97,85200.0,21.3917,21.4242,21.3852,21.4047,85200.0
2009-09-02 13:25:00,32.97,32.98,32.94,32.94,41700.0,21.4047,21.4112,21.3852,21.3852,41700.0
2009-09-02 13:30:00,32.94,32.96,32.93,32.95,31300.0,21.3852,21.3982,21.3787,21.3917,31300.0
2009-09-02 13:35:00,32.96,32.97,32.94,32.97,24100.0,21.3982,21.4047,21.3852,21.4047,24100.0
2009-09-02 13:40:00,32.96,32.97,32.95,32.95,24200.0,21.3982,21.4047,21.3917,21.3917,24200.0
2009-09-02 13:45:00,32.95,32.96,32.95,32.95,22600.0,21.3917,21.3982,21.3917,21.3917,22600.0
2009-09-02 13:50:00,32.95,32.96,32.92,32.93,55900.0,21.3917,21.3982,21.3723,21.3787,55900.0
2009-09-02 13:55:00,32.94,32.96,32.93,32.95,73500.0,21.3852,21.3982,21.3787,21.3917,73500.0
2009-09-02 14:00:00,32.95,32.97,32.95,32.95,28800.0,21.3917,21.4047,21.3917,21.3917,28800.0
2009-09-02 14:05:00,32.96,32.98,32.94,32.95,96600.0,21.3982,21.4112,21.3852,21.3917,96600.0
2009-09-02 14:10:00,32.95,32.97,32.93,32.94,66500.0,21.3917,21.4047,21.3787,21.3852,66500.0
2009-09-02 14:15:00,32.94,32.96,32.92,32.92,65600.0,21.3852,21.3982,21.3723,21.3723,65600.0
2009-09-02 14:20:00,32.92,32.95,32.9,32.91,54300.0,21.3723,21.3917,21.3593,21.3658,54300.0
2009-09-02 14:25:00,32.9,32.94,32.9,32.93,79500.0,21.3593,21.3852,21.3593,21.3787,79500.0
2009-09-02 14:30:00,32.92,32.97,32.92,32.97,79500.0,21.3723,21.4047,21.3723,21.4047,79500.0
2009-09-02 14:35:00,32.96,32.98,32.93,32.93,95200.0,21.3982,21.4112,21.3787,21.3787,95200.0
2009-09-02 14:40:00,32.94,32.96,32.9,32.92,91500.0,21.3852,21.3982,21.3593,21.3723,91500.0
2009-09-02 14:45:00,32.92,32.96,32.91,32.95,45100.0,21.3723,21.3982,21.3658,21.3917,45100.0
2009-09-02 14:50:00,32.95,32.99,32.94,32.98,67700.0,21.3917,21.4177,21.3852,21.4112,67700.0
2009-09-02 14:55:00,32.98,32.99,32.94,32.96,75200.0,21.4112,21.4177,21.3852,21.3982,75200.0
2009-09-02 15:00:00,32.95,32.98,32.94,32.96,44200.0,21.3917,21.4112,21.3852,21.3982,44200.0
2009-09-02 15:05:00,32.95,32.98,32.95,32.95,35900.0,21.3917,21.4112,21.3917,21.3917,35900.0
2009-09-02 15:10:00,32.96,32.99,32.95,32.96,103600.0,21.3982,21.4177,21.3917,21.3982,103600.0
2009-09-02 15:15:00,32.96,33.07,32.96,33.06,149000.0,21.3982,21.4696,21.3982,21.4631,149000.0
2009-09-02 15:20:00,33.06,33.07,33.03,33.04,101900.0,21.4631,21.4696,21.4437,21.4502,101900.0
2009-09-02 15:25:00,33.03,33.07,33.02,33.07,113700.0,21.4437,21.4696,21.4372,21.4696,113700.0
2009-09-02 15:30:00,33.06,33.08,33.04,33.05,101500.0,21.4631,21.4761,21.4502,21.4567,101500.0
2009-09-02 15:35:00,33.05,33.09,33.05,33.08,133900.0,21.4567,21.4826,21.4567,21.4761,133900.0
2009-09-02 15:40:00,33.08,33.11,33.06,33.11,235400.0,21.4761,21.4956,21.4631,21.4956,235400.0
2009-09-02 15:45:00,33.11,33.11,33.07,33.09,325100.0,21.4956,21.4956,21.4696,21.4826,325100.0
2009-09-02 15:50:00,33.09,33.11,33.04,33.04,157500.0,21.4826,21.4956,21.4502,21.4502,157500.0
2009-09-02 15:55:00,33.04,33.05,32.97,32.97,284100.0,21.4502,21.4567,21.4047,21.4047,284100.0
2009-09-03 09:30:00,32.97,33.03,32.57,32.8,148200.0,21.4047,21.4437,21.145,21.2944,148200.0
2009-09-03 09:35:00,32.8,32.83,32.7,32.76,58500.0,21.2944,21.3138,21.2294,21.2684,58500.0
2009-09-03 09:40:00,32.75,32.93,32.75,32.83,130600.0,21.2619,21.3787,21.2619,21.3138,130600.0
2009-09-03 09:45:00,32.83,32.84,32.74,32.79,56900.0,21.3138,21.3203,21.2554,21.2879,56900.0
2009-09-03 09:50:00,32.79,32.79,32.72,32.73,56200.0,21.2879,21.2879,21.2424,21.2489,56200.0
2009-09-03 09:55:00,32.73,32.75,32.67,32.73,110300.0,21.2489,21.2619,21.21,21.2489,110300.0
2009-09-03 10:00:00,32.74,32.81,32.65,32.67,157800.0,21.2554,21.3008,21.197,21.21,157800.0
2009-09-03 10:05:00,32.67,32.71,32.65,32.68,128400.0,21.21,21.2359,21.197,21.2164,128400.0
2009-09-03 10:10:00,32.68,32.69,32.64,32.64,103200.0,21.2164,21.2229,21.1905,21.1905,103200.0
2009-09-03 10:15:00,32.64,32.69,32.57,32.59,103900.0,21.1905,21.2229,21.145,21.158,103900.0
2009-09-03 10:20:00,32.59,32.63,32.57,32.57,113000.0,21.158,21.184,21.145,21.145,113000.0
2009-09-03 10:25:00,32.57,32.6,32.55,32.59,59400.0,21.145,21.1645,21.132,21.158,59400.0
2009-09-03 10:30:00,32.59,32.6,32.56,32.57,63900.0,21.158,21.1645,21.1385,21.145,63900.0
2009-09-03 10:35:00,32.58,32.58,32.57,32.57,22500.0,21.1515,21.1515,21.145,21.145,22500.0
2009-09-03 10:40:00,32.58,32.6,32.56,32.59,38300.0,21.1515,21.1645,21.1385,21.158,38300.0
2009-09-03 10:45:00,32.59,32.6,32.53,32.53,33500.0,21.158,21.1645,21.1191,21.1191,33500.0
2009-09-03 10:50:00,32.53,32.57,32.53,32.53,34000.0,21.1191,21.145,21.1191,21.1191,34000.0
2009-09-03 10:55:00,32.54,32.55,32.51,32.52,43000.0,21.1256,21.132,21.1061,21.1126,43000.0
2009-09-03 11:00:00,32.52,32.61,32.52,32.61,25100.0,21.1126,21.171,21.1126,21.171,25100.0
2009-09-03 11:05:00,32.6,32.61,32.53,32.53,76500.0,21.1645,21.171,21.1191,21.1191,76500.0
2009-09-03 11:10:00,32.54,32.54,32.48,32.5,168300.0,21.1256,21.1256,21.0866,21.0996,168300.0
2009-09-03 11:15:00,32.5,32.53,32.5,32.51,59400.0,21.0996,21.1191,21.0996,21.1061,59400.0
2009-09-03 11:20:00,32.5,32.55,32.5,32.52,51800.0,21.0996,21.132,21.0996,21.1126,51800.0
2009-09-03 11:25:00,32.51,32.53,32.51,32.52,37400.0,21.1061,21.1191,21.1061,21.1126,37400.0
2009-09-03 11:30:00,32.52,32.55,32.5,32.51,77600.0,21.1126,21.132,21.0996,21.1061,77600.0
2009-09-03 11:35:00,32.51,32.52,32.5,32.51,52600.0,21.1061,21.1126,21.0996,21.1061,52600.0
2009-09-03 11:40:00,32.52,32.55,32.51,32.54,29300.0,21.1126,21.132,21.1061,21.1256,29300.0
2009-09-03 11:45:00,32.55,32.58,32.54,32.56,30500.0,21.132,21.1515,21.1256,21.1385,30500.0
2009-09-03 11:50:00,32.56,32.58,32.54,32.55,28400.0,21.1385,21.1515,21.1256,21.132,28400.0
2009-09-03 11:55:00,32.56,32.6,32.55,32.59,48400.0,21.1385,21.1645,21.132,21.158,48400.0
2009-09-03 12:00:00,32.6,32.61,32.57,32.58,133400.0,21.1645,21.171,21.145,21.1515,133400.0
2009-09-03 12:05:00,32.58,32.59,32.57,32.57,59600.0,21.1515,21.158,21.145,21.145,59600.0
2009-09-03 12:10:00,32.57,32.6,32.57,32.57,54000.0,21.145,21.1645,21.145,21.145,54000.0
2009-09-03 12:15:00,32.57,32.59,32.57,32.58,11500.0,21.145,21.158,21.145,21.1515,11500.0
2009-09-03 12:20:00,32.59,32.6,32.58,32.59,26600.0,21.158,21.1645,21.1515,21.158,26600.0
2009-09-03 12:25:00,32.6,32.6,32.59,32.6,23700.0,21.1645,21.1645,21.158,21.1645,23700.0
2009-09-03 12:30:00,32.6,32.63,32.57,32.57,67600.0,21.1645,21.184,21.145,21.145,67600.0
2009-09-03 12:35:00,32.58,32.58,32.57,32.57,14800.0,21.1515,21.1515,21.145,21.145,14800.0
2009-09-03 12:40:00,32.58,32.58,32.55,32.56,12300.0,21.1515,21.1515,21.132,21.1385,12300.0
2009-09-03 12:45:00,32.55,32.56,32.55,32.55,40600.0,21.132,21.1385,21.132,21.132,40600.0
2009-09-03 12:50:00,32.55,32.58,32.53,32.57,55700.0,21.132,21.1515,21.1191,21.145,55700.0
2009-09-03 12:55:00,32.57,32.58,32.54,32.54,23500.0,21.145,21.1515,21.1256,21.1256,23500.0
2009-09-03 13:00:00,32.54,32.58,32.54,32.58,28900.0,21.1256,21.1515,21.1256,21.1515,28900.0
2009-09-03 13:05:00,32.58,32.58,32.55,32.56,35900.0,21.1515,21.1515,21.132,21.1385,35900.0
2009-09-03 13:10:00,32.55,32.56,32.55,32.56,68500.0,21.132,21.1385,21.132,21.1385,68500.0
2009-09-03 13:15:00,32.57,32.57,32.53,32.53,41200.0,21.145,21.145,21.1191,21.1191,41200.0
2009-09-03 13:20:00,32.53,32.58,32.53,32.58,59500.0,21.1191,21.1515,21.1191,21.1515,59500.0
2009-09-03 13:25:00,32.58,32.58,32.53,32.54,35800.0,21.1515,21.1515,21.1191,21.1256,35800.0
2009-09-03 13:30:00,32.54,32.58,32.52,32.53,44700.0,21.1256,21.1515,21.1126,21.1191,44700.0
2009-09-03 13:35:00,32.52,32.53,32.51,32.52,33100.0,21.1126,21.1191,21.1061,21.1126,33100.0
2009-09-03 13:40:00,32.53,32.54,32.5,32.51,44300.0,21.1191,21.1256,21.0996,21.1061,44300.0
2009-09-03 13:45:00,32.5,32.53,32.5,32.52,24200.0,21.0996,21.1191,21.0996,21.1126,24200.0
2009-09-03 13:50:00,32.52,32.53,32.5,32.52,23400.0,21.1126,21.1191,21.0996,21.1126,23400.0
2009-09-03 13:55:00,32.51,32.52,32.5,32.51,30400.0,21.1061,21.1126,21.0996,21.1061,30400.0
2009-09-03 14:00:00,32.51,32.52,32.51,32.51,28500.0,21.1061,21.1126,21.1061,21.1061,28500.0
2009-09-03 14:05:00,32.51,32.52,32.49,32.5,43300.0,21.1061,21.1126,21.0931,21.0996,43300.0
2009-09-03 14:10:00,32.51,32.51,32.48,32.5,46000.0,21.1061,21.1061,21.0866,21.0996,46000.0
2009-09-03 14:15:00,32.51,32.51,32.5,32.5,15800.0,21.1061,21.1061,21.0996,21.0996,15800.0
2009-09-03 14:20:00,32.51,32.51,32.49,32.51,38200.0,21.1061,21.1061,21.0931,21.1061,38200.0
2009-09-03 14:25:00,32.51,32.51,32.5,32.5,14700.0,21.1061,21.1061,21.0996,21.0996,14700.0
2009-09-03 14:30:00,32.5,32.51,32.5,32.51,34200.0,21.0996,21.1061,21.0996,21.1061,34200.0
2009-09-03 14:35:00,32.5,32.51,32.5,32.5,20400.0,21.0996,21.1061,21.0996,21.0996,20400.0
2009-09-03 14:40:00,32.51,32.51,32.47,32.48,46200.0,21.1061,21.1061,21.0801,21.0866,46200.0
2009-09-03 14:45:00,32.48,32.51,32.47,32.48,55300.0,21.0866,21.1061,21.0801,21.0866,55300.0
2009-09-03 14:50:00,32.49,32.51,32.48,32.5,52200.0,21.0931,21.1061,21.0866,21.0996,52200.0
2009-09-03 14:55:00,32.5,32.51,32.49,32.5,29900.0,21.0996,21.1061,21.0931,21.0996,29900.0
2009-09-03 15:00:00,32.51,32.51,32.49,32.5,143100.0,21.1061,21.1061,21.0931,21.0996,143100.0
2009-09-03 15:05:00,32.5,32.51,32.5,32.5,38100.0,21.0996,21.1061,21.0996,21.0996,38100.0
2009-09-03 15:10:00,32.5,32.51,32.48,32.49,69200.0,21.0996,21.1061,21.0866,21.0931,69200.0
2009-09-03 15:15:00,32.49,32.5,32.48,32.48,51100.0,21.0931,21.0996,21.0866,21.0866,51100.0
2009-09-03 15:20:00,32.48,32.51,32.48,32.51,85500.0,21.0866,21.1061,21.0866,21.1061,85500.0
2009-09-03 15:25:00,32.51,32.51,32.5,32.51,45900.0,21.1061,21.1061,21.0996,21.1061,45900.0
2009-09-03 15:30:00,32.51,32.51,32.5,32.51,197200.0,21.1061,21.1061,21.0996,21.1061,197200.0
2009-09-03 15:35:00,32.51,32.54,32.5,32.54,92000.0,21.1061,21.1256,21.0996,21.1256,92000.0
2009-09-03 15:40:00,32.54,32.56,32.53,32.54,134100.0,21.1256,21.1385,21.1191,21.1256,134100.0
2009-09-03 15:45:00,32.54,32.59,32.53,32.58,113500.0,21.1256,21.158,21.1191,21.1515,113500.0
2009-09-03 15:50:00,32.59,32.66,32.58,32.65,250200.0,21.158,21.2035,21.1515,21.197,250200.0
2009-09-03 15:55:00,32.64,32.69,32.64,32.64,462100.0,21.1905,21.2229,21.1905,21.1905,462100.0
2009-09-04 09:30:00,32.68,32.83,32.64,32.81,79600.0,21.2164,21.3138,21.1905,21.3008,79600.0
2009-09-04 09:35:00,32.79,32.83,32.73,32.76,90200.0,21.2879,21.3138,21.2489,21.2684,90200.0
2009-09-04 09:40:00,32.75,32.84,32.74,32.83,100100.0,21.2619,21.3203,21.2554,21.3138,100100.0
2009-09-04 09:45:00,32.85,32.86,32.71,32.72,77300.0,21.3268,21.3333,21.2359,21.2424,77300.0
2009-09-04 09:50:00,32.71,32.72,32.64,32.72,60400.0,21.2359,21.2424,21.1905,21.2424,60400.0
2009-09-04 09:55:00,32.73,32.8,32.73,32.76,33700.0,21.2489,21.2944,21.2489,21.2684,33700.0
2009-09-04 10:00:00,32.75,32.76,32.65,32.66,42800.0,21.2619,21.2684,21.197,21.2035,42800.0
2009-09-04 10:05:00,32.65,32.68,32.65,32.66,13200.0,21.197,21.2164,21.197,21.2035,13200.0
2009-09-04 10:10:00,32.66,32.7,32.65,32.69,15000.0,21.2035,21.2294,21.197,21.2229,15000.0
2009-09-04 10:15:00,32.7,32.71,32.68,32.68,46800.0,21.2294,21.2359,21.2164,21.2164,46800.0
2009-09-04 10:20:00,32.68,32.73,32.67,32.68,35700.0,21.2164,21.2489,21.21,21.2164,35700.0
2009-09-04 10:25:00,32.69,32.7,32.65,32.65,31400.0,21.2229,21.2294,21.197,21.197,31400.0
2009-09-04 10:30:00,32.65,32.67,32.65,32.67,19700.0,21.197,21.21,21.197,21.21,19700.0
2009-09-04 10:35:00,32.66,32.7,32.66,32.7,27200.0,21.2035,21.2294,21.2035,21.2294,27200.0
2009-09-04 10:40:00,32.69,32.71,32.67,32.68,38500.0,21.2229,21.2359,21.21,21.2164,38500.0
2009-09-04 10:45:00,32.68,32.71,32.68,32.7,27200.0,21.2164,21.2359,21.2164,21.2294,27200.0
2009-09-04 10:50:00,32.69,32.71,32.68,32.69,31600.0,21.2229,21.2359,21.2164,21.2229,31600.0
2009-09-04 10:55:00,32.69,32.75,32.68,32.75,81300.0,21.2229,21.2619,21.2164,21.2619,81300.0
2009-09-04 11:00:00,32.75,32.76,32.69,32.71,42600.0,21.2619,21.2684,21.2229,21.2359,42600.0
2009-09-04 11:05:00,32.71,32.75,32.7,32.74,22800.0,21.2359,21.2619,21.2294,21.2554,22800.0
2009-09-04 11:10:00,32.73,32.75,32.71,32.72,90100.0,21.2489,21.2619,21.2359,21.2424,90100.0
2009-09-04 11:15:00,32.71,32.73,32.68,32.69,41700.0,21.2359,21.2489,21.2164,21.2229,41700.0
2009-09-04 11:20:00,32.69,32.7,32.64,32.66,42400.0,21.2229,21.2294,21.1905,21.2035,42400.0
2009-09-04 11:25:00,32.67,32.71,32.66,32.71,27700.0,21.21,21.2359,21.2035,21.2359,27700.0
2009-09-04 11:30:00,32.71,32.75,32.68,32.75,33300.0,21.2359,21.2619,21.2164,21.2619,33300.0
2009-09-04 11:35:00,32.74,32.76,32.74,32.76,18900.0,21.2554,21.2684,21.2554,21.2684,18900.0
2009-09-04 11:40:00,32.76,32.76,32.75,32.76,14100.0,21.2684,21.2684,21.2619,21.2684,14100.0
2009-09-04 11:45:00,32.76,32.76,32.75,32.76,16200.0,21.2684,21.2684,21.2619,21.2684,16200.0
2009-09-04 11:50:00,32.76,32.78,32.75,32.78,17100.0,21.2684,21.2814,21.2619,21.2814,17100.0
2009-09-04 11:55:00,32.78,32.78,32.74,32.75,60600.0,21.2814,21.2814,21.2554,21.2619,60600.0
2009-09-04 12:00:00,32.75,32.77,32.74,32.77,15700.0,21.2619,21.2749,21.2554,21.2749,15700.0
2009-09-04 12:05:00,32.77,32.84,32.76,32.84,60900.0,21.2749,21.3203,21.2684,21.3203,60900.0
2009-09-04 12:10:00,32.85,32.89,32.85,32.88,16500.0,21.3268,21.3528,21.3268,21.3463,16500.0
2009-09-04 12:15:00,32.89,32.92,32.89,32.89,25400.0,21.3528,21.3723,21.3528,21.3528,25400.0
2009-09-04 12:20:00,32.9,32.97,32.9,32.95,64500.0,21.3593,21.4047,21.3593,21.3917,64500.0
2009-09-04 12:25:00,32.95,32.95,32.92,32.93,15300.0,21.3917,21.3917,21.3723,21.3787,15300.0
2009-09-04 12:30:00,32.93,32.93,32.86,32.87,50000.0,21.3787,21.3787,21.3333,21.3398,50000.0
2009-09-04 12:35:00,32.87,32.88,32.86,32.87,36900.0,21.3398,21.3463,21.3333,21.3398,36900.0
2009-09-04 12:40:00,32.87,32.89,32.83,32.89,26400.0,21.3398,21.3528,21.3138,21.3528,26400.0
2009-09-04 12:45:00,32.88,32.89,32.85,32.87,32700.0,21.3463,21.3528,21.3268,21.3398,32700.0
2009-09-04 12:50:00,32.86,32.9,32.86,32.86,21900.0,21.3333,21.3593,21.3333,21.3333,21900.0
2009-09-04 12:55:00,32.86,32.89,32.86,32.86,21900.0,21.3333,21.3528,21.3333,21.3333,21900.0
2009-09-04 13:00:00,32.87,32.87,32.82,32.84,16000.0,21.3398,21.3398,21.3073,21.3203,16000.0
2009-09-04 13:05:00,32.84,32.88,32.82,32.86,40400.0,21.3203,21.3463,21.3073,21.3333,40400.0
2009-09-04 13:10:00,32.87,32.9,32.87,32.88,17100.0,21.3398,21.3593,21.3398,21.3463,17100.0
2009-09-04 13:15:00,32.88,32.91,32.87,32.89,64600.0,21.3463,21.3658,21.3398,21.3528,64600.0
2009-09-04 13:20:00,32.89,32.93,32.89,32.93,44400.0,21.3528,21.3787,21.3528,21.3787,44400.0
2009-09-04 13:25:00,32.93,32.94,32.92,32.94,17800.0,21.3787,21.3852,21.3723,21.3852,17800.0
2009-09-04 13:30:00,32.94,32.94,32.92,32.94,20400.0,21.3852,21.3852,21.3723,21.3852,20400.0
2009-09-04 13:35:00,32.93,32.95,32.93,32.95,19600.0,21.3787,21.3917,21.3787,21.3917,19600.0
2009-09-04 13:40:00,32.95,32.95,32.91,32.91,24100.0,21.3917,21.3917,21.3658,21.3658,24100.0
2009-09-04 13:45:00,32.92,32.94,32.92,32.92,62400.0,21.3723,21.3852,21.3723,21.3723,62400.0
2009-09-04 13:50:00,32.92,32.92,32.9,32.9,39400.0,21.3723,21.3723,21.3593,21.3593,39400.0
2009-09-04 13:55:00,32.9,32.95,32.9,32.92,39800.0,21.3593,21.3917,21.3593,21.3723,39800.0
2009-09-04 14:00:00,32.93,32.95,32.93,32.95,23000.0,21.3787,21.3917,21.3787,21.3917,23000.0
2009-09-04 14:05:00,32.94,32.95,32.9,32.9,20700.0,21.3852,21.3917,21.3593,21.3593,20700.0
2009-09-04 14:10:00,32.9,32.92,32.9,32.92,14800.0,21.3593,21.3723,21.3593,21.3723,14800.0
2009-09-04 14:15:00,32.92,32.92,32.91,32.91,36400.0,21.3723,21.3723,21.3658,21.3658,36400.0
2009-09-04 14:20:00,32.91,32.95,32.91,32.94,148300.0,21.3658,21.3917,21.3658,21.3852,148300.0
2009-09-04 14:25:00,32.95,32.98,32.94,32.94,56300.0,21.3917,21.4112,21.3852,21.3852,56300.0
2009-09-04 14:30:00,32.94,32.95,32.92,32.92,43900.0,21.3852,21.3917,21.3723,21.3723,43900.0
2009-09-04 14:35:00,32.92,32.94,32.9,32.91,38800.0,21.3723,21.3852,21.3593,21.3658,38800.0
2009-09-04 14:40:00,32.92,32.92,32.9,32.91,9700.0,21.3723,21.3723,21.3593,21.3658,9700.0
2009-09-04 14:45:00,32.91,32.95,32.9,32.95,25300.0,21.3658,21.3917,21.3593,21.3917,25300.0
2009-09-04 14:50:00,32.94,32.97,32.94,32.96,15200.0,21.3852,21.4047,21.3852,21.3982,15200.0
2009-09-04 14:55:00,32.97,32.99,32.95,32.98,39200.0,21.4047,21.4177,21.3917,21.4112,39200.0
2009-09-04 15:00:00,32.98,32.99,32.94,32.94,90300.0,21.4112,21.4177,21.3852,21.3852,90300.0
2009-09-04 15:05:00,32.94,32.98,32.93,32.93,68500.0,21.3852,21.4112,21.3787,21.3787,68500.0
2009-09-04 15:10:00,32.93,32.95,32.91,32.91,32200.0,21.3787,21.3917,21.3658,21.3658,32200.0
2009-09-04 15:15:00,32.9,32.95,32.89,32.93,86700.0,21.3593,21.3917,21.3528,21.3787,86700.0
2009-09-04 15:20:00,32.93,32.96,32.92,32.93,51700.0,21.3787,21.3982,21.3723,21.3787,51700.0
2009-09-04 15:25:00,32.92,32.93,32.92,32.92,22300.0,21.3723,21.3787,21.3723,21.3723,22300.0
2009-09-04 15:30:00,32.93,32.95,32.91,32.91,54100.0,21.3787,21.3917,21.3658,21.3658,54100.0
2009-09-04 15:35:00,32.92,32.95,32.91,32.95,52700.0,21.3723,21.3917,21.3658,21.3917,52700.0
2009-09-04 15:40:00,32.94,32.96,32.93,32.95,202100.0,21.3852,21.3982,21.3787,21.3917,202100.0
2009-09-04 15:45:00,32.95,32.99,32.93,32.96,130500.0,21.3917,21.4177,21.3787,21.3982,130500.0
2009-09-04 15:50:00,32.95,32.97,32.94,32.97,189100.0,21.3917,21.4047,21.3852,21.4047,189100.0
2009-09-04 15:55:00,32.96,32.97,32.95,32.97,203800.0,21.3982,21.4047,21.3917,21.4047,203800.0
2009-09-08 09:30:00,33.17,33.25,32.82,32.84,121100.0,21.5346,21.5865,21.3073,21.3203,121100.0
2009-09-08 09:35:00,32.82,32.93,32.81,32.86,89500.0,21.3073,21.3787,21.3008,21.3333,89500.0
2009-09-08 09:40:00,32.85,32.87,32.71,32.82,91500.0,21.3268,21.3398,21.2359,21.3073,91500.0
2009-09-08 09:45:00,32.81,32.81,32.75,32.8,76600.0,21.3008,21.3008,21.2619,21.2944,76600.0
2009-09-08 09:50:00,32.81,32.81,32.76,32.8,47900.0,21.3008,21.3008,21.2684,21.2944,47900.0
2009-09-08 09:55:00,32.8,32.8,32.73,32.78,56700.0,21.2944,21.2944,21.2489,21.2814,56700.0
2009-09-08 10:00:00,32.78,32.8,32.75,32.77,94300.0,21.2814,21.2944,21.2619,21.2749,94300.0
2009-09-08 10:05:00,32.77,32.81,32.77,32.79,103900.0,21.2749,21.3008,21.2749,21.2879,103900.0
2009-09-08 10:10:00,32.79,32.81,32.77,32.8,76900.0,21.2879,21.3008,21.2749,21.2944,76900.0
2009-09-08 10:15:00,32.79,32.86,32.78,32.84,79300.0,21.2879,21.3333,21.2814,21.3203,79300.0
2009-09-08 10:20:00,32.85,32.9,32.85,32.9,64700.0,21.3268,21.3593,21.3268,21.3593,64700.0
2009-09-08 10:25:00,32.9,32.91,32.88,32.89,50200.0,21.3593,21.3658,21.3463,21.3528,50200.0
2009-09-08 10:30:00,32.89,32.9,32.89,32.89,30700.0,21.3528,21.3593,21.3528,21.3528,30700.0
2009-09-08 10:35:00,32.89,32.9,32.88,32.89,28000.0,21.3528,21.3593,21.3463,21.3528,28000.0
2009-09-08 10:40:00,32.9,32.91,32.87,32.87,43700.0,21.3593,21.3658,21.3398,21.3398,43700.0
2009-09-08 10:45:00,32.88,32.9,32.87,32.89,51000.0,21.3463,21.3593,21.3398,21.3528,51000.0
2009-09-08 10:50:00,32.9,32.9,32.85,32.85,44100.0,21.3593,21.3593,21.3268,21.3268,44100.0
2009-09-08 10:55:00,32.86,32.89,32.85,32.86,31200.0,21.3333,21.3528,21.3268,21.3333,31200.0
2009-09-08 11:00:00,32.86,32.88,32.85,32.87,32700.0,21.3333,21.3463,21.3268,21.3398,32700.0
2009-09-08 11:05:00,32.87,32.89,32.86,32.86,29400.0,21.3398,21.3528,21.3333,21.3333,29400.0
2009-09-08 11:10:00,32.86,32.87,32.83,32.84,64200.0,21.3333,21.3398,21.3138,21.3203,64200.0
2009-09-08 11:15:00,32.83,32.86,32.81,32.83,41800.0,21.3138,21.3333,21.3008,21.3138,41800.0
2009-09-08 11:20:00,32.83,32.86,32.83,32.84,24200.0,21.3138,21.3333,21.3138,21.3203,24200.0
2009-09-08 11:25:00,32.84,32.93,32.84,32.92,37500.0,21.3203,21.3787,21.3203,21.3723,37500.0
2009-09-08 11:30:00,32.93,32.93,32.88,32.88,20300.0,21.3787,21.3787,21.3463,21.3463,20300.0
2009-09-08 11:35:00,32.88,32.88,32.83,32.85,48700.0,21.3463,21.3463,21.3138,21.3268,48700.0
2009-09-08 11:40:00,32.86,32.86,32.8,32.8,27800.0,21.3333,21.3333,21.2944,21.2944,27800.0
2009-09-08 11:45:00,32.8,32.81,32.77,32.77,16100.0,21.2944,21.3008,21.2749,21.2749,16100.0
2009-09-08 11:50:00,32.78,32.79,32.73,32.74,74900.0,21.2814,21.2879,21.2489,21.2554,74900.0
2009-09-08 11:55:00,32.73,32.77,32.72,32.76,51000.0,21.2489,21.2749,21.2424,21.2684,51000.0
2009-09-08 12:00:00,32.76,32.78,32.75,32.75,28600.0,21.2684,21.2814,21.2619,21.2619,28600.0
2009-09-08 12:05:00,32.75,32.78,32.75,32.77,24500.0,21.2619,21.2814,21.2619,21.2749,24500.0
2009-09-08 12:10:00,32.78,32.78,32.77,32.77,37000.0,21.2814,21.2814,21.2749,21.2749,37000.0
2009-09-08 12:15:00,32.77,32.78,32.77,32.77,17400.0,21.2749,21.2814,21.2749,21.2749,17400.0
2009-09-08 12:20:00,32.77,32.77,32.74,32.75,38600.0,21.2749,21.2749,21.2554,21.2619,38600.0
2009-09-08 12:25:00,32.75,32.77,32.75,32.76,56100.0,21.2619,21.2749,21.2619,21.2684,56100.0
2009-09-08 12:30:00,32.76,32.77,32.74,32.75,21400.0,21.2684,21.2749,21.2554,21.2619,21400.0
2009-09-08 12:35:00,32.74,32.75,32.73,32.73,32000.0,21.2554,21.2619,21.2489,21.2489,32000.0
2009-09-08 12:40:00,32.74,32.74,32.73,32.73,21500.0,21.2554,21.2554,21.2489,21.2489,21500.0
2009-09-08 12:45:00,32.74,32.74,32.73,32.73,11800.0,21.2554,21.2554,21.2489,21.2489,11800.0
2009-09-08 12:50:00,32.73,32.74,32.73,32.73,15900.0,21.2489,21.2554,21.2489,21.2489,15900.0
2009-09-08 12:55:00,32.73,32.74,32.73,32.73,8000.0,21.2489,21.2554,21.2489,21.2489,8000.0
2009-09-08 13:00:00,32.74,32.74,32.73,32.74,9100.0,21.2554,21.2554,21.2489,21.2554,9100.0
2009-09-08 13:05:00,32.74,32.74,32.73,32.73,33300.0,21.2554,21.2554,21.2489,21.2489,33300.0
2009-09-08 13:10:00,32.73,32.73,32.7,32.71,52400.0,21.2489,21.2489,21.2294,21.2359,52400.0
2009-09-08 13:15:00,32.7,32.71,32.7,32.7,43900.0,21.2294,21.2359,21.2294,21.2294,43900.0
2009-09-08 13:20:00,32.7,32.71,32.68,32.69,37400.0,21.2294,21.2359,21.2164,21.2229,37400.0
2009-09-08 13:25:00,32.69,32.7,32.67,32.67,16000.0,21.2229,21.2294,21.21,21.21,16000.0
2009-09-08 13:30:00,32.67,32.68,32.64,32.65,39000.0,21.21,21.2164,21.1905,21.197,39000.0
2009-09-08 13:35:00,32.65,32.66,32.64,32.65,36700.0,21.197,21.2035,21.1905,21.197,36700.0
2009-09-08 13:40:00,32.66,32.7,32.65,32.69,23400.0,21.2035,21.2294,21.197,21.2229,23400.0
2009-09-08 13:45:00,32.69,32.69,32.68,32.68,26600.0,21.2229,21.2229,21.2164,21.2164,26600.0
2009-09-08 13:50:00,32.68,32.69,32.65,32.65,46000.0,21.2164,21.2229,21.197,21.197,46000.0
2009-09-08 13:55:00,32.65,32.67,32.64,32.66,58100.0,21.197,21.21,21.1905,21.2035,58100.0
2009-09-08 14:00:00,32.67,32.67,32.66,32.66,28500.0,21.21,21.21,21.2035,21.2035,28500.0
2009-09-08 14:05:00,32.66,32.68,32.66,32.67,23800.0,21.2035,21.2164,21.2035,21.21,23800.0
2009-09-08 14:10:00,32.68,32.68,32.66,32.67,36000.0,21.2164,21.2164,21.2035,21.21,36000.0
2009-09-08 14:15:00,32.67,32.69,32.66,32.68,62800.0,21.21,21.2229,21.2035,21.2164,62800.0
2009-09-08 14:20:00,32.68,32.73,32.68,32.7,49900.0,21.2164,21.2489,21.2164,21.2294,49900.0
2009-09-08 14:25:00,32.7,32.73,32.7,32.72,20700.0,21.2294,21.2489,21.2294,21.2424,20700.0
2009-09-08 14:30:00,32.73,32.77,32.72,32.75,50300.0,21.2489,21.2749,21.2424,21.2619,50300.0
2009-09-08 14:35:00,32.76,32.76,32.73,32.73,40300.0,21.2684,21.2684,21.2489,21.2489,40300.0
2009-09-08 14:40:00,32.73,32.77,32.73,32.77,38600.0,21.2489,21.2749,21.2489,21.2749,38600.0
2009-09-08 14:45:00,32.77,32.78,32.76,32.77,65800.0,21.2749,21.2814,21.2684,21.2749,65800.0
2009-09-08 14:50:00,32.78,32.78,32.75,32.76,37900.0,21.2814,21.2814,21.2619,21.2684,37900.0
2009-09-08 14:55:00,32.76,32.78,32.73,32.73,73300.0,21.2684,21.2814,21.2489,21.2489,73300.0
2009-09-08 15:00:00,32.73,32.75,32.69,32.73,125200.0,21.2489,21.2619,21.2229,21.2489,125200.0
2009-09-08 15:05:00,32.74,32.74,32.72,32.73,31600.0,21.2554,21.2554,21.2424,21.2489,31600.0
2009-09-08 15:10:00,32.72,32.73,32.7,32.71,29700.0,21.2424,21.2489,21.2294,21.2359,29700.0
2009-09-08 15:15:00,32.71,32.74,32.7,32.72,60200.0,21.2359,21.2554,21.2294,21.2424,60200.0
2009-09-08 15:20:00,32.72,32.75,32.69,32.74,122500.0,21.2424,21.2619,21.2229,21.2554,122500.0
2009-09-08 15:25:00,32.75,32.76,32.74,32.75,67200.0,21.2619,21.2684,21.2554,21.2619,67200.0
2009-09-08 15:30:00,32.76,32.76,32.74,32.75,117600.0,21.2684,21.2684,21.2554,21.2619,117600.0
2009-09-08 15:35:00,32.76,32.78,32.75,32.76,89900.0,21.2684,21.2814,21.2619,21.2684,89900.0
2009-09-08 15:40:00,32.76,32.78,32.74,32.78,189700.0,21.2684,21.2814,21.2554,21.2814,189700.0
2009-09-08 15:45:00,32.78,32.79,32.75,32.79,260700.0,21.2814,21.2879,21.2619,21.2879,260700.0
2009-09-08 15:50:00,32.79,32.83,32.79,32.82,273700.0,21.2879,21.3138,21.2879,21.3073,273700.0
2009-09-08 15:55:00,32.81,32.84,32.8,32.81,305300.0,21.3008,21.3203,21.2944,21.3008,305300.0
2009-09-09 09:30:00,32.77,32.91,32.77,32.88,117400.0,21.2749,21.3658,21.2749,21.3463,117400.0
2009-09-09 09:35:00,32.88,32.94,32.81,32.82,65400.0,21.3463,21.3852,21.3008,21.3073,65400.0
2009-09-09 09:40:00,32.82,32.84,32.75,32.77,32800.0,21.3073,21.3203,21.2619,21.2749,32800.0
2009-09-09 09:45:00,32.77,32.82,32.76,32.79,48200.0,21.2749,21.3073,21.2684,21.2879,48200.0
2009-09-09 09:50:00,32.79,32.93,32.79,32.93,54700.0,21.2879,21.3787,21.2879,21.3787,54700.0
2009-09-09 09:55:00,32.93,32.99,32.92,32.96,52900.0,21.3787,21.4177,21.3723,21.3982,52900.0
2009-09-09 10:00:00,32.96,32.99,32.93,32.95,62400.0,21.3982,21.4177,21.3787,21.3917,62400.0
2009-09-09 10:05:00,32.95,32.97,32.91,32.92,89000.0,21.3917,21.4047,21.3658,21.3723,89000.0
2009-09-09 10:10:00,32.93,32.97,32.9,32.92,45900.0,21.3787,21.4047,21.3593,21.3723,45900.0
2009-09-09 10:15:00,32.93,32.96,32.92,32.94,44600.0,21.3787,21.3982,21.3723,21.3852,44600.0
2009-09-09 10:20:00,32.94,32.97,32.93,32.95,48600.0,21.3852,21.4047,21.3787,21.3917,48600.0
2009-09-09 10:25:00,32.94,32.99,32.94,32.99,55000.0,21.3852,21.4177,21.3852,21.4177,55000.0
2009-09-09 10:30:00,32.98,32.99,32.95,32.97,76800.0,21.4112,21.4177,21.3917,21.4047,76800.0
2009-09-09 10:35:00,32.97,33.03,32.96,33.01,155900.0,21.4047,21.4437,21.3982,21.4307,155900.0
2009-09-09 10:40:00,33.01,33.01,33.0,33.01,73500.0,21.4307,21.4307,21.4242,21.4307,73500.0
2009-09-09 10:45:00,33.0,33.03,33.0,33.01,126700.0,21.4242,21.4437,21.4242,21.4307,126700.0
2009-09-09 10:50:00,33.02,33.03,32.99,33.01,77000.0,21.4372,21.4437,21.4177,21.4307,77000.0
2009-09-09 10:55:00,33.02,33.04,32.98,32.99,103400.0,21.4372,21.4502,21.4112,21.4177,103400.0
2009-09-09 11:00:00,32.99,33.04,32.98,33.04,42800.0,21.4177,21.4502,21.4112,21.4502,42800.0
2009-09-09 11:05:00,33.03,33.05,33.0,33.01,35000.0,21.4437,21.4567,21.4242,21.4307,35000.0
2009-09-09 11:10:00,33.01,33.01,33.0,33.0,24600.0,21.4307,21.4307,21.4242,21.4242,24600.0
2009-09-09 11:15:00,33.01,33.04,33.0,33.03,54700.0,21.4307,21.4502,21.4242,21.4437,54700.0
2009-09-09 11:20:00,33.03,33.04,33.01,33.03,37100.0,21.4437,21.4502,21.4307,21.4437,37100.0
2009-09-09 11:25:00,33.02,33.03,33.0,33.01,73000.0,21.4372,21.4437,21.4242,21.4307,73000.0
2009-09-09 11:30:00,33.02,33.03,32.98,33.03,41700.0,21.4372,21.4437,21.4112,21.4437,41700.0
2009-09-09 11:35:00,33.02,33.03,33.01,33.01,27900.0,21.4372,21.4437,21.4307,21.4307,27900.0
2009-09-09 11:40:00,33.02,33.15,33.01,33.05,215800.0,21.4372,21.5216,21.4307,21.4567,215800.0
2009-09-09 11:45:00,33.05,33.05,33.02,33.02,24100.0,21.4567,21.4567,21.4372,21.4372,24100.0
2009-09-09 11:50:00,33.02,33.07,33.02,33.03,34100.0,21.4372,21.4696,21.4372,21.4437,34100.0
2009-09-09 11:55:00,33.02,33.02,32.99,32.99,21300.0,21.4372,21.4372,21.4177,21.4177,21300.0
2009-09-09 12:00:00,32.99,33.0,32.99,33.0,14300.0,21.4177,21.4242,21.4177,21.4242,14300.0
2009-09-09 12:05:00,32.99,33.0,32.99,32.99,111300.0,21.4177,21.4242,21.4177,21.4177,111300.0
2009-09-09 12:10:00,32.99,33.0,32.99,33.0,18600.0,21.4177,21.4242,21.4177,21.4242,18600.0
2009-09-09 12:15:00,33.0,33.0,32.98,32.98,22300.0,21.4242,21.4242,21.4112,21.4112,22300.0
2009-09-09 12:20:00,32.98,32.99,32.96,32.96,18500.0,21.4112,21.4177,21.3982,21.3982,18500.0
2009-09-09 12:25:00,32.97,32.97,32.94,32.96,39900.0,21.4047,21.4047,21.3852,21.3982,39900.0
2009-09-09 12:30:00,32.96,32.96,32.93,32.96,35700.0,21.3982,21.3982,21.3787,21.3982,35700.0
2009-09-09 12:35:00,32.96,32.96,32.94,32.94,25700.0,21.3982,21.3982,21.3852,21.3852,25700.0
2009-09-09 12:40:00,32.94,32.95,32.92,32.92,32900.0,21.3852,21.3917,21.3723,21.3723,32900.0
2009-09-09 12:45:00,32.92,32.93,32.89,32.89,78400.0,21.3723,21.3787,21.3528,21.3528,78400.0
2009-09-09 12:50:00,32.89,32.93,32.89,32.93,20500.0,21.3528,21.3787,21.3528,21.3787,20500.0
2009-09-09 12:55:00,32.93,32.93,32.89,32.91,126100.0,21.3787,21.3787,21.3528,21.3658,126100.0
2009-09-09 13:00:00,32.9,32.91,32.87,32.9,71000.0,21.3593,21.3658,21.3398,21.3593,71000.0
2009-09-09 13:05:00,32.89,32.9,32.89,32.9,28900.0,21.3528,21.3593,21.3528,21.3593,28900.0
2009-09-09 13:10:00,32.89,32.92,32.89,32.9,401100.0,21.3528,21.3723,21.3528,21.3593,401100.0
2009-09-09 13:15:00,32.89,32.91,32.89,32.9,81100.0,21.3528,21.3658,21.3528,21.3593,81100.0
2009-09-09 13:20:00,32.89,32.92,32.89,32.91,255700.0,21.3528,21.3723,21.3528,21.3658,255700.0
2009-09-09 13:25:00,32.9,32.91,32.86,32.86,38100.0,21.3593,21.3658,21.3333,21.3333,38100.0
2009-09-09 13:30:00,32.86,32.87,32.84,32.84,33900.0,21.3333,21.3398,21.3203,21.3203,33900.0
2009-09-09 13:35:00,32.84,32.86,32.83,32.83,35100.0,21.3203,21.3333,21.3138,21.3138,35100.0
2009-09-09 13:40:00,32.84,32.84,32.83,32.83,21000.0,21.3203,21.3203,21.3138,21.3138,21000.0
2009-09-09 13:45:00,32.83,32.84,32.83,32.84,14800.0,21.3138,21.3203,21.3138,21.3203,14800.0
2009-09-09 13:50:00,32.83,32.86,32.83,32.86,31900.0,21.3138,21.3333,21.3138,21.3333,31900.0
2009-09-09 13:55:00,32.85,32.86,32.83,32.84,39500.0,21.3268,21.3333,21.3138,21.3203,39500.0
2009-09-09 14:00:00,32.84,32.85,32.81,32.82,65200.0,21.3203,21.3268,21.3008,21.3073,65200.0
2009-09-09 14:05:00,32.81,32.83,32.8,32.81,67100.0,21.3008,21.3138,21.2944,21.3008,67100.0
2009-09-09 14:10:00,32.8,32.81,32.79,32.79,50000.0,21.2944,21.3008,21.2879,21.2879,50000.0
2009-09-09 14:15:00,32.79,32.82,32.75,32.78,85000.0,21.2879,21.3073,21.2619,21.2814,85000.0
2009-09-09 14:20:00,32.77,32.77,32.72,32.74,84400.0,21.2749,21.2749,21.2424,21.2554,84400.0
2009-09-09 14:25:00,32.74,32.76,32.73,32.76,52400.0,21.2554,21.2684,21.2489,21.2684,52400.0
2009-09-09 14:30:00,32.75,32.82,32.75,32.82,48900.0,21.2619,21.3073,21.2619,21.3073,48900.0
2009-09-09 14:35:00,32.82,32.83,32.79,32.81,36800.0,21.3073,21.3138,21.2879,21.3008,36800.0
2009-09-09 14:40:00,32.81,32.83,32.77,32.81,111800.0,21.3008,21.3138,21.2749,21.3008,111800.0
2009-09-09 14:45:00,32.82,32.84,32.77,32.77,76000.0,21.3073,21.3203,21.2749,21.2749,76000.0
2009-09-09 14:50:00,32.78,32.8,32.73,32.8,62500.0,21.2814,21.2944,21.2489,21.2944,62500.0
2009-09-09 14:55:00,32.8,32.84,32.77,32.8,53800.0,21.2944,21.3203,21.2749,21.2944,53800.0
2009-09-09 15:00:00,32.81,32.83,32.78,32.82,64200.0,21.3008,21.3138,21.2814,21.3073,64200.0
2009-09-09 15:05:00,32.82,32.87,32.81,32.86,59600.0,21.3073,21.3398,21.3008,21.3333,59600.0
2009-09-09 15:10:00,32.86,32.89,32.85,32.86,71900.0,21.3333,21.3528,21.3268,21.3333,71900.0
2009-09-09 15:15:00,32.86,32.9,32.85,32.89,239700.0,21.3333,21.3593,21.3268,21.3528,239700.0
2009-09-09 15:20:00,32.9,32.9,32.86,32.86,32100.0,21.3593,21.3593,21.3333,21.3333,32100.0
2009-09-09 15:25:00,32.87,32.88,32.82,32.84,93100.0,21.3398,21.3463,21.3073,21.3203,93100.0
2009-09-09 15:30:00,32.83,32.84,32.78,32.79,85700.0,21.3138,21.3203,21.2814,21.2879,85700.0
2009-09-09 15:35:00,32.79,32.79,32.77,32.78,56200.0,21.2879,21.2879,21.2749,21.2814,56200.0
2009-09-09 15:40:00,32.78,32.8,32.77,32.8,143000.0,21.2814,21.2944,21.2749,21.2944,143000.0
2009-09-09 15:45:00,32.79,32.87,32.79,32.87,87800.0,21.2879,21.3398,21.2879,21.3398,87800.0
2009-09-09 15:50:00,32.87,32.89,32.85,32.88,188800.0,21.3398,21.3528,21.3268,21.3463,188800.0
2009-09-09 15:55:00,32.87,32.89,32.84,32.87,309600.0,21.3398,21.3528,21.3203,21.3398,309600.0
2009-09-10 09:30:00,33.17,33.19,32.82,32.85,147600.0,21.5346,21.5475,21.3073,21.3268,147600.0
2009-09-10 09:35:00,32.86,32.9,32.76,32.78,107000.0,21.3333,21.3593,21.2684,21.2814,107000.0
2009-09-10 09:40:00,32.78,32.84,32.77,32.8,85500.0,21.2814,21.3203,21.2749,21.2944,85500.0
2009-09-10 09:45:00,32.82,32.82,32.76,32.79,57000.0,21.3073,21.3073,21.2684,21.2879,57000.0
2009-09-10 09:50:00,32.8,32.86,32.79,32.86,31400.0,21.2944,21.3333,21.2879,21.3333,31400.0
2009-09-10 09:55:00,32.86,32.9,32.83,32.83,35500.0,21.3333,21.3593,21.3138,21.3138,35500.0
2009-09-10 10:00:00,32.82,32.86,32.81,32.82,62600.0,21.3073,21.3333,21.3008,21.3073,62600.0
2009-09-10 10:05:00,32.82,32.92,32.81,32.84,83000.0,21.3073,21.3723,21.3008,21.3203,83000.0
2009-09-10 10:10:00,32.84,32.85,32.8,32.81,51600.0,21.3203,21.3268,21.2944,21.3008,51600.0
2009-09-10 10:15:00,32.82,32.83,32.8,32.8,41500.0,21.3073,21.3138,21.2944,21.2944,41500.0
2009-09-10 10:20:00,32.81,32.81,32.76,32.77,71300.0,21.3008,21.3008,21.2684,21.2749,71300.0
2009-09-10 10:25:00,32.77,32.83,32.76,32.83,83700.0,21.2749,21.3138,21.2684,21.3138,83700.0
2009-09-10 10:30:00,32.83,32.83,32.78,32.79,60000.0,21.3138,21.3138,21.2814,21.2879,60000.0
2009-09-10 10:35:00,32.79,32.85,32.79,32.85,26800.0,21.2879,21.3268,21.2879,21.3268,26800.0
2009-09-10 10:40:00,32.85,32.85,32.82,32.84,24600.0,21.3268,21.3268,21.3073,21.3203,24600.0
2009-09-10 10:45:00,32.83,32.85,32.81,32.81,54100.0,21.3138,21.3268,21.3008,21.3008,54100.0
2009-09-10 10:50:00,32.82,32.85,32.81,32.82,71400.0,21.3073,21.3268,21.3008,21.3073,71400.0
2009-09-10 10:55:00,32.82,32.87,32.81,32.83,43700.0,21.3073,21.3398,21.3008,21.3138,43700.0
2009-09-10 11:00:00,32.84,32.88,32.83,32.88,36400.0,21.3203,21.3463,21.3138,21.3463,36400.0
2009-09-10 11:05:00,32.88,32.94,32.88,32.9,93700.0,21.3463,21.3852,21.3463,21.3593,93700.0
2009-09-10 11:10:00,32.9,32.91,32.9,32.9,23100.0,21.3593,21.3658,21.3593,21.3593,23100.0
2009-09-10 11:15:00,32.9,32.91,32.86,32.87,33900.0,21.3593,21.3658,21.3333,21.3398,33900.0
2009-09-10 11:20:00,32.87,32.9,32.87,32.9,34500.0,21.3398,21.3593,21.3398,21.3593,34500.0
2009-09-10 11:25:00,32.9,32.91,32.88,32.89,35600.0,21.3593,21.3658,21.3463,21.3528,35600.0
2009-09-10 11:30:00,32.9,32.9,32.88,32.9,39400.0,21.3593,21.3593,21.3463,21.3593,39400.0
2009-09-10 11:35:00,32.89,32.91,32.89,32.91,29700.0,21.3528,21.3658,21.3528,21.3658,29700.0
2009-09-10 11:40:00,32.91,32.92,32.89,32.9,57700.0,21.3658,21.3723,21.3528,21.3593,57700.0
2009-09-10 11:45:00,32.9,32.9,32.89,32.9,24900.0,21.3593,21.3593,21.3528,21.3593,24900.0
2009-09-10 11:50:00,32.9,32.91,32.88,32.91,81200.0,21.3593,21.3658,21.3463,21.3658,81200.0
2009-09-10 11:55:00,32.92,32.98,32.91,32.98,30000.0,21.3723,21.4112,21.3658,21.4112,30000.0
2009-09-10 12:00:00,32.98,32.99,32.94,32.95,81800.0,21.4112,21.4177,21.3852,21.3917,81800.0
2009-09-10 12:05:00,32.95,32.95,32.94,32.94,32800.0,21.3917,21.3917,21.3852,21.3852,32800.0
2009-09-10 12:10:00,32.94,32.97,32.94,32.96,144000.0,21.3852,21.4047,21.3852,21.3982,144000.0
2009-09-10 12:15:00,32.96,32.98,32.93,32.95,128700.0,21.3982,21.4112,21.3787,21.3917,128700.0
2009-09-10 12:20:00,32.95,32.96,32.94,32.95,28200.0,21.3917,21.3982,21.3852,21.3917,28200.0
2009-09-10 12:25:00,32.94,32.95,32.94,32.94,22600.0,21.3852,21.3917,21.3852,21.3852,22600.0
2009-09-10 12:30:00,32.95,32.95,32.94,32.94,14900.0,21.3917,21.3917,21.3852,21.3852,14900.0
2009-09-10 12:35:00,32.95,32.95,32.94,32.95,12300.0,21.3917,21.3917,21.3852,21.3917,12300.0
2009-09-10 12:40:00,32.95,32.95,32.94,32.94,14300.0,21.3917,21.3917,21.3852,21.3852,14300.0
2009-09-10 12:45:00,32.95,32.95,32.94,32.95,17800.0,21.3917,21.3917,21.3852,21.3917,17800.0
2009-09-10 12:50:00,32.94,32.96,32.94,32.95,21000.0,21.3852,21.3982,21.3852,21.3917,21000.0
2009-09-10 12:55:00,32.95,32.96,32.95,32.95,40500.0,21.3917,21.3982,21.3917,21.3917,40500.0
2009-09-10 13:00:00,32.95,32.96,32.91,32.95,56500.0,21.3917,21.3982,21.3658,21.3917,56500.0
2009-09-10 13:05:00,32.95,32.96,32.93,32.95,72900.0,21.3917,21.3982,21.3787,21.3917,72900.0
2009-09-10 13:10:00,32.95,32.96,32.93,32.95,120700.0,21.3917,21.3982,21.3787,21.3917,120700.0
2009-09-10 13:15:00,32.95,32.96,32.92,32.92,150300.0,21.3917,21.3982,21.3723,21.3723,150300.0
2009-09-10 13:20:00,32.92,32.93,32.89,32.89,28000.0,21.3723,21.3787,21.3528,21.3528,28000.0
2009-09-10 13:25:00,32.9,32.9,32.89,32.89,14900.0,21.3593,21.3593,21.3528,21.3528,14900.0
2009-09-10 13:30:00,32.9,32.94,32.89,32.92,42500.0,21.3593,21.3852,21.3528,21.3723,42500.0
2009-09-10 13:35:00,32.92,32.94,32.91,32.94,18200.0,21.3723,21.3852,21.3658,21.3852,18200.0
2009-09-10 13:40:00,32.95,32.95,32.9,32.91,48300.0,21.3917,21.3917,21.3593,21.3658,48300.0
2009-09-10 13:45:00,32.91,32.95,32.9,32.95,35800.0,21.3658,21.3917,21.3593,21.3917,35800.0
2009-09-10 13:50:00,32.95,32.99,32.94,32.94,58800.0,21.3917,21.4177,21.3852,21.3852,58800.0
2009-09-10 13:55:00,32.95,33.0,32.94,32.99,57900.0,21.3917,21.4242,21.3852,21.4177,57900.0
2009-09-10 14:00:00,32.99,33.03,32.97,32.97,69000.0,21.4177,21.4437,21.4047,21.4047,69000.0
2009-09-10 14:05:00,32.98,33.0,32.97,33.0,25400.0,21.4112,21.4242,21.4047,21.4242,25400.0
2009-09-10 14:10:00,33.0,33.0,32.95,32.95,34100.0,21.4242,21.4242,21.3917,21.3917,34100.0
2009-09-10 14:15:00,32.94,32.98,32.94,32.97,27100.0,21.3852,21.4112,21.3852,21.4047,27100.0
2009-09-10 14:20:00,32.97,32.98,32.96,32.97,21600.0,21.4047,21.4112,21.3982,21.4047,21600.0
2009-09-10 14:25:00,32.97,32.97,32.92,32.92,43600.0,21.4047,21.4047,21.3723,21.3723,43600.0
2009-09-10 14:30:00,32.93,32.96,32.88,32.88,58000.0,21.3787,21.3982,21.3463,21.3463,58000.0
2009-09-10 14:35:00,32.89,32.92,32.88,32.91,32500.0,21.3528,21.3723,21.3463,21.3658,32500.0
2009-09-10 14:40:00,32.9,32.92,32.87,32.9,51400.0,21.3593,21.3723,21.3398,21.3593,51400.0
2009-09-10 14:45:00,32.9,32.9,32.88,32.9,35100.0,21.3593,21.3593,21.3463,21.3593,35100.0
2009-09-10 14:50:00,32.9,32.92,32.89,32.9,24400.0,21.3593,21.3723,21.3528,21.3593,24400.0
2009-09-10 14:55:00,32.9,32.91,32.9,32.9,13900.0,21.3593,21.3658,21.3593,21.3593,13900.0
2009-09-10 15:00:00,32.91,32.91,32.87,32.88,58700.0,21.3658,21.3658,21.3398,21.3463,58700.0
2009-09-10 15:05:00,32.88,32.88,32.81,32.83,53700.0,21.3463,21.3463,21.3008,21.3138,53700.0
2009-09-10 15:10:00,32.83,32.83,32.78,32.79,66300.0,21.3138,21.3138,21.2814,21.2879,66300.0
2009-09-10 15:15:00,32.79,32.8,32.75,32.77,123800.0,21.2879,21.2944,21.2619,21.2749,123800.0
2009-09-10 15:20:00,32.77,32.81,32.76,32.79,87700.0,21.2749,21.3008,21.2684,21.2879,87700.0
2009-09-10 15:25:00,32.8,32.8,32.76,32.77,79400.0,21.2944,21.2944,21.2684,21.2749,79400.0
2009-09-10 15:30:00,32.77,32.83,32.77,32.82,109700.0,21.2749,21.3138,21.2749,21.3073,109700.0
2009-09-10 15:35:00,32.81,32.83,32.8,32.8,102600.0,21.3008,21.3138,21.2944,21.2944,102600.0
2009-09-10 15:40:00,32.81,32.81,32.78,32.79,120800.0,21.3008,21.3008,21.2814,21.2879,120800.0
2009-09-10 15:45:00,32.8,32.81,32.78,32.79,120000.0,21.2944,21.3008,21.2814,21.2879,120000.0
2009-09-10 15:50:00,32.8,32.82,32.78,32.8,298800.0,21.2944,21.3073,21.2814,21.2944,298800.0
2009-09-10 15:55:00,32.81,32.81,32.79,32.8,454800.0,21.3008,21.3008,21.2879,21.2944,454800.0
2009-09-11 09:30:00,32.89,33.13,32.89,32.93,129300.0,21.3528,21.5086,21.3528,21.3787,129300.0
2009-09-11 09:35:00,32.93,32.94,32.85,32.87,95400.0,21.3787,21.3852,21.3268,21.3398,95400.0
2009-09-11 09:40:00,32.88,32.91,32.83,32.85,98500.0,21.3463,21.3658,21.3138,21.3268,98500.0
2009-09-11 09:45:00,32.86,32.86,32.76,32.8,78700.0,21.3333,21.3333,21.2684,21.2944,78700.0
2009-09-11 09:50:00,32.79,32.81,32.75,32.79,83500.0,21.2879,21.3008,21.2619,21.2879,83500.0
2009-09-11 09:55:00,32.78,32.86,32.76,32.85,156600.0,21.2814,21.3333,21.2684,21.3268,156600.0
2009-09-11 10:00:00,32.85,32.87,32.72,32.73,187400.0,21.3268,21.3398,21.2424,21.2489,187400.0
2009-09-11 10:05:00,32.73,32.76,32.7,32.73,137300.0,21.2489,21.2684,21.2294,21.2489,137300.0
2009-09-11 10:10:00,32.71,32.71,32.67,32.68,73800.0,21.2359,21.2359,21.21,21.2164,73800.0
2009-09-11 10:15:00,32.69,32.71,32.68,32.69,49300.0,21.2229,21.2359,21.2164,21.2229,49300.0
2009-09-11 10:20:00,32.69,32.75,32.67,32.72,115000.0,21.2229,21.2619,21.21,21.2424,115000.0
2009-09-11 10:25:00,32.72,32.75,32.69,32.73,74100.0,21.2424,21.2619,21.2229,21.2489,74100.0
2009-09-11 10:30:00,32.72,32.79,32.72,32.75,68700.0,21.2424,21.2879,21.2424,21.2619,68700.0
2009-09-11 10:35:00,32.75,32.78,32.7,32.74,71400.0,21.2619,21.2814,21.2294,21.2554,71400.0
2009-09-11 10:40:00,32.75,32.77,32.71,32.71,39400.0,21.2619,21.2749,21.2359,21.2359,39400.0
2009-09-11 10:45:00,32.71,32.75,32.7,32.73,45100.0,21.2359,21.2619,21.2294,21.2489,45100.0
2009-09-11 10:50:00,32.73,32.77,32.72,32.74,54700.0,21.2489,21.2749,21.2424,21.2554,54700.0
2009-09-11 10:55:00,32.74,32.77,32.73,32.74,96200.0,21.2554,21.2749,21.2489,21.2554,96200.0
2009-09-11 11:00:00,32.75,32.76,32.71,32.76,92500.0,21.2619,21.2684,21.2359,21.2684,92500.0
2009-09-11 11:05:00,32.76,32.79,32.75,32.76,61200.0,21.2684,21.2879,21.2619,21.2684,61200.0
2009-09-11 11:10:00,32.75,32.79,32.75,32.78,26700.0,21.2619,21.2879,21.2619,21.2814,26700.0
2009-09-11 11:15:00,32.78,32.79,32.77,32.79,18400.0,21.2814,21.2879,21.2749,21.2879,18400.0
2009-09-11 11:20:00,32.79,32.8,32.76,32.79,29000.0,21.2879,21.2944,21.2684,21.2879,29000.0
2009-09-11 11:25:00,32.78,32.8,32.73,32.74,72600.0,21.2814,21.2944,21.2489,21.2554,72600.0
2009-09-11 11:30:00,32.73,32.77,32.72,32.74,40900.0,21.2489,21.2749,21.2424,21.2554,40900.0
2009-09-11 11:35:00,32.75,32.8,32.73,32.8,29100.0,21.2619,21.2944,21.2489,21.2944,29100.0
2009-09-11 11:40:00,32.8,32.8,32.74,32.79,56800.0,21.2944,21.2944,21.2554,21.2879,56800.0
2009-09-11 11:45:00,32.79,32.8,32.73,32.77,47500.0,21.2879,21.2944,21.2489,21.2749,47500.0
2009-09-11 11:50:00,32.78,32.79,32.74,32.75,45700.0,21.2814,21.2879,21.2554,21.2619,45700.0
2009-09-11 11:55:00,32.76,32.78,32.72,32.77,48800.0,21.2684,21.2814,21.2424,21.2749,48800.0
2009-09-11 12:00:00,32.76,32.78,32.74,32.78,38200.0,21.2684,21.2814,21.2554,21.2814,38200.0
2009-09-11 12:05:00,32.78,32.79,32.76,32.77,24800.0,21.2814,21.2879,21.2684,21.2749,24800.0
2009-09-11 12:10:00,32.77,32.8,32.76,32.8,27700.0,21.2749,21.2944,21.2684,21.2944,27700.0
2009-09-11 12:15:00,32.8,32.8,32.79,32.8,23700.0,21.2944,21.2944,21.2879,21.2944,23700.0
2009-09-11 12:20:00,32.8,32.8,32.77,32.77,40100.0,21.2944,21.2944,21.2749,21.2749,40100.0
2009-09-11 12:25:00,32.77,32.8,32.76,32.8,33800.0,21.2749,21.2944,21.2684,21.2944,33800.0
2009-09-11 12:30:00,32.79,32.8,32.74,32.76,47200.0,21.2879,21.2944,21.2554,21.2684,47200.0
2009-09-11 12:35:00,32.75,32.78,32.72,32.74,46000.0,21.2619,21.2814,21.2424,21.2554,46000.0
2009-09-11 12:40:00,32.74,32.76,32.71,32.74,48300.0,21.2554,21.2684,21.2359,21.2554,48300.0
2009-09-11 12:45:00,32.73,32.75,32.72,32.74,30300.0,21.2489,21.2619,21.2424,21.2554,30300.0
2009-09-11 12:50:00,32.74,32.76,32.73,32.75,40300.0,21.2554,21.2684,21.2489,21.2619,40300.0
2009-09-11 12:55:00,32.75,32.75,32.71,32.72,79200.0,21.2619,21.2619,21.2359,21.2424,79200.0
2009-09-11 13:00:00,32.72,32.75,32.71,32.75,41100.0,21.2424,21.2619,21.2359,21.2619,41100.0
2009-09-11 13:05:00,32.74,32.75,32.71,32.73,40900.0,21.2554,21.2619,21.2359,21.2489,40900.0
2009-09-11 13:10:00,32.74,32.77,32.74,32.75,116200.0,21.2554,21.2749,21.2554,21.2619,116200.0
2009-09-11 13:15:00,32.74,32.77,32.74,32.75,220900.0,21.2554,21.2749,21.2554,21.2619,220900.0
2009-09-11 13:20:00,32.76,32.8,32.75,32.78,37900.0,21.2684,21.2944,21.2619,21.2814,37900.0
2009-09-11 13:25:00,32.78,32.8,32.76,32.78,64100.0,21.2814,21.2944,21.2684,21.2814,64100.0
2009-09-11 13:30:00,32.78,32.8,32.77,32.79,79700.0,21.2814,21.2944,21.2749,21.2879,79700.0
2009-09-11 13:35:00,32.79,32.79,32.75,32.78,77900.0,21.2879,21.2879,21.2619,21.2814,77900.0
2009-09-11 13:40:00,32.77,32.79,32.74,32.75,48900.0,21.2749,21.2879,21.2554,21.2619,48900.0
2009-09-11 13:45:00,32.76,32.78,32.75,32.78,42700.0,21.2684,21.2814,21.2619,21.2814,42700.0
2009-09-11 13:50:00,32.77,32.79,32.76,32.77,95200.0,21.2749,21.2879,21.2684,21.2749,95200.0
2009-09-11 13:55:00,32.78,32.83,32.76,32.76,185300.0,21.2814,21.3138,21.2684,21.2684,185300.0
2009-09-11 14:00:00,32.76,32.81,32.76,32.8,72400.0,21.2684,21.3008,21.2684,21.2944,72400.0
2009-09-11 14:05:00,32.8,32.84,32.78,32.83,50000.0,21.2944,21.3203,21.2814,21.3138,50000.0
2009-09-11 14:10:00,32.84,32.88,32.82,32.87,187900.0,21.3203,21.3463,21.3073,21.3398,187900.0
2009-09-11 14:15:00,32.88,32.88,32.86,32.87,28900.0,21.3463,21.3463,21.3333,21.3398,28900.0
2009-09-11 14:20:00,32.87,32.9,32.86,32.88,73600.0,21.3398,21.3593,21.3333,21.3463,73600.0
2009-09-11 14:25:00,32.87,32.88,32.85,32.88,38600.0,21.3398,21.3463,21.3268,21.3463,38600.0
2009-09-11 14:30:00,32.88,32.9,32.88,32.89,27500.0,21.3463,21.3593,21.3463,21.3528,27500.0
2009-09-11 14:35:00,32.89,32.89,32.86,32.86,15900.0,21.3528,21.3528,21.3333,21.3333,15900.0
2009-09-11 14:40:00,32.87,32.87,32.85,32.86,39700.0,21.3398,21.3398,21.3268,21.3333,39700.0
2009-09-11 14:45:00,32.86,32.87,32.85,32.86,152700.0,21.3333,21.3398,21.3268,21.3333,152700.0
2009-09-11 14:50:00,32.86,32.86,32.83,32.83,33600.0,21.3333,21.3333,21.3138,21.3138,33600.0
2009-09-11 14:55:00,32.83,32.85,32.82,32.83,38900.0,21.3138,21.3268,21.3073,21.3138,38900.0
2009-09-11 15:00:00,32.84,32.84,32.83,32.84,24700.0,21.3203,21.3203,21.3138,21.3203,24700.0
2009-09-11 15:05:00,32.83,32.85,32.83,32.84,30100.0,21.3138,21.3268,21.3138,21.3203,30100.0
2009-09-11 15:10:00,32.83,32.84,32.82,32.82,35700.0,21.3138,21.3203,21.3073,21.3073,35700.0
2009-09-11 15:15:00,32.82,32.83,32.8,32.8,36700.0,21.3073,21.3138,21.2944,21.2944,36700.0
2009-09-11 15:20:00,32.8,32.87,32.8,32.86,75200.0,21.2944,21.3398,21.2944,21.3333,75200.0
2009-09-11 15:25:00,32.87,32.87,32.83,32.85,35400.0,21.3398,21.3398,21.3138,21.3268,35400.0
2009-09-11 15:30:00,32.84,32.85,32.81,32.81,49300.0,21.3203,21.3268,21.3008,21.3008,49300.0
2009-09-11 15:35:00,32.81,32.82,32.8,32.81,69900.0,21.3008,21.3073,21.2944,21.3008,69900.0
2009-09-11 15:40:00,32.82,32.91,32.81,32.9,511200.0,21.3073,21.3658,21.3008,21.3593,511200.0
2009-09-11 15:45:00,32.91,32.93,32.88,32.89,270400.0,21.3658,21.3787,21.3463,21.3528,270400.0
2009-09-11 15:50:00,32.89,32.89,32.84,32.85,201100.0,21.3528,21.3528,21.3203,21.3268,201100.0
2009-09-11 15:55:00,32.85,32.86,32.82,32.85,313000.0,21.3268,21.3333,21.3073,21.3268,313000.0
2009-09-14 09:30:00,33.22,33.33,33.05,33.1,361700.0,21.567,21.6384,21.4567,21.4891,361700.0
2009-09-14 09:35:00,33.1,33.25,33.05,33.21,278200.0,21.4891,21.5865,21.4567,21.5605,278200.0
2009-09-14 09:40:00,33.21,33.25,33.11,33.15,188500.0,21.5605,21.5865,21.4956,21.5216,188500.0
2009-09-14 09:45:00,33.15,33.16,33.05,33.08,130900.0,21.5216,21.5281,21.4567,21.4761,130900.0
2009-09-14 09:50:00,33.08,33.1,33.05,33.09,73300.0,21.4761,21.4891,21.4567,21.4826,73300.0
2009-09-14 09:55:00,33.09,33.18,33.08,33.18,77400.0,21.4826,21.5411,21.4761,21.5411,77400.0
2009-09-14 10:00:00,33.18,33.21,33.16,33.18,72500.0,21.5411,21.5605,21.5281,21.5411,72500.0
2009-09-14 10:05:00,33.18,33.19,33.13,33.15,148100.0,21.5411,21.5475,21.5086,21.5216,148100.0
2009-09-14 10:10:00,33.14,33.15,33.06,33.14,133100.0,21.5151,21.5216,21.4631,21.5151,133100.0
2009-09-14 10:15:00,33.13,33.14,33.08,33.08,71300.0,21.5086,21.5151,21.4761,21.4761,71300.0
2009-09-14 10:20:00,33.08,33.13,33.07,33.09,204700.0,21.4761,21.5086,21.4696,21.4826,204700.0
2009-09-14 10:25:00,33.08,33.13,33.08,33.1,54600.0,21.4761,21.5086,21.4761,21.4891,54600.0
2009-09-14 10:30:00,33.1,33.12,33.1,33.11,42900.0,21.4891,21.5021,21.4891,21.4956,42900.0
2009-09-14 10:35:00,33.11,33.13,33.09,33.1,364700.0,21.4956,21.5086,21.4826,21.4891,364700.0
2009-09-14 10:40:00,33.1,33.14,33.07,33.12,283600.0,21.4891,21.5151,21.4696,21.5021,283600.0
2009-09-14 10:45:00,33.12,33.12,33.08,33.09,89800.0,21.5021,21.5021,21.4761,21.4826,89800.0
2009-09-14 10:50:00,33.08,33.1,33.06,33.08,93900.0,21.4761,21.4891,21.4631,21.4761,93900.0
2009-09-14 10:55:00,33.08,33.11,33.05,33.1,152500.0,21.4761,21.4956,21.4567,21.4891,152500.0
2009-09-14 11:00:00,33.1,33.1,33.06,33.07,78700.0,21.4891,21.4891,21.4631,21.4696,78700.0
2009-09-14 11:05:00,33.07,33.08,33.05,33.05,95900.0,21.4696,21.4761,21.4567,21.4567,95900.0
2009-09-14 11:10:00,33.06,33.06,33.04,33.05,96400.0,21.4631,21.4631,21.4502,21.4567,96400.0
2009-09-14 11:15:00,33.06,33.06,33.01,33.03,142400.0,21.4631,21.4631,21.4307,21.4437,142400.0
2009-09-14 11:20:00,33.03,33.09,33.01,33.09,123100.0,21.4437,21.4826,21.4307,21.4826,123100.0
2009-09-14 11:25:00,33.08,33.11,33.06,33.07,80500.0,21.4761,21.4956,21.4631,21.4696,80500.0
2009-09-14 11:30:00,33.06,33.08,33.05,33.06,33100.0,21.4631,21.4761,21.4567,21.4631,33100.0
2009-09-14 11:35:00,33.05,33.06,33.05,33.06,29100.0,21.4567,21.4631,21.4567,21.4631,29100.0
2009-09-14 11:40:00,33.05,33.06,33.03,33.04,68000.0,21.4567,21.4631,21.4437,21.4502,68000.0
2009-09-14 11:45:00,33.04,33.06,33.04,33.06,53800.0,21.4502,21.4631,21.4502,21.4631,53800.0
2009-09-14 11:50:00,33.06,33.09,33.05,33.08,77600.0,21.4631,21.4826,21.4567,21.4761,77600.0
2009-09-14 11:55:00,33.08,33.1,33.06,33.1,57500.0,21.4761,21.4891,21.4631,21.4891,57500.0
2009-09-14 12:00:00,33.09,33.11,33.09,33.1,27400.0,21.4826,21.4956,21.4826,21.4891,27400.0
2009-09-14 12:05:00,33.1,33.1,33.06,33.06,33000.0,21.4891,21.4891,21.4631,21.4631,33000.0
2009-09-14 12:10:00,33.06,33.07,33.03,33.03,200500.0,21.4631,21.4696,21.4437,21.4437,200500.0
2009-09-14 12:15:00,33.03,33.05,33.03,33.05,25600.0,21.4437,21.4567,21.4437,21.4567,25600.0
2009-09-14 12:20:00,33.05,33.05,33.02,33.03,36000.0,21.4567,21.4567,21.4372,21.4437,36000.0
2009-09-14 12:25:00,33.02,33.03,33.02,33.03,28100.0,21.4372,21.4437,21.4372,21.4437,28100.0
2009-09-14 12:30:00,33.02,33.04,33.01,33.04,38000.0,21.4372,21.4502,21.4307,21.4502,38000.0
2009-09-14 12:35:00,33.04,33.05,33.03,33.04,35500.0,21.4502,21.4567,21.4437,21.4502,35500.0
2009-09-14 12:40:00,33.05,33.05,33.04,33.05,27900.0,21.4567,21.4567,21.4502,21.4567,27900.0
2009-09-14 12:45:00,33.05,33.05,33.04,33.05,36300.0,21.4567,21.4567,21.4502,21.4567,36300.0
2009-09-14 12:50:00,33.05,33.06,33.05,33.06,36500.0,21.4567,21.4631,21.4567,21.4631,36500.0
2009-09-14 12:55:00,33.05,33.06,33.04,33.04,68500.0,21.4567,21.4631,21.4502,21.4502,68500.0
2009-09-14 13:00:00,33.04,33.05,33.04,33.04,42100.0,21.4502,21.4567,21.4502,21.4502,42100.0
2009-09-14 13:05:00,33.04,33.05,33.04,33.04,23800.0,21.4502,21.4567,21.4502,21.4502,23800.0
2009-09-14 13:10:00,33.04,33.05,33.04,33.04,27700.0,21.4502,21.4567,21.4502,21.4502,27700.0
2009-09-14 13:15:00,33.04,33.05,33.04,33.04,29800.0,21.4502,21.4567,21.4502,21.4502,29800.0
2009-09-14 13:20:00,33.04,33.06,33.04,33.06,35000.0,21.4502,21.4631,21.4502,21.4631,35000.0
2009-09-14 13:25:00,33.05,33.06,33.04,33.05,205100.0,21.4567,21.4631,21.4502,21.4567,205100.0
2009-09-14 13:30:00,33.04,33.05,33.04,33.05,75500.0,21.4502,21.4567,21.4502,21.4567,75500.0
2009-09-14 13:35:00,33.04,33.08,33.04,33.08,117800.0,21.4502,21.4761,21.4502,21.4761,117800.0
2009-09-14 13:40:00,33.08,33.08,33.07,33.07,21700.0,21.4761,21.4761,21.4696,21.4696,21700.0
2009-09-14 13:45:00,33.08,33.08,33.06,33.06,25600.0,21.4761,21.4761,21.4631,21.4631,25600.0
2009-09-14 13:50:00,33.06,33.07,33.06,33.07,44100.0,21.4631,21.4696,21.4631,21.4696,44100.0
2009-09-14 13:55:00,33.06,33.08,33.06,33.08,76400.0,21.4631,21.4761,21.4631,21.4761,76400.0
2009-09-14 14:00:00,33.07,33.08,33.06,33.06,42000.0,21.4696,21.4761,21.4631,21.4631,42000.0
2009-09-14 14:05:00,33.07,33.08,33.05,33.06,61200.0,21.4696,21.4761,21.4567,21.4631,61200.0
2009-09-14 14:10:00,33.06,33.07,33.06,33.06,24500.0,21.4631,21.4696,21.4631,21.4631,24500.0
2009-09-14 14:15:00,33.07,33.07,33.06,33.06,11800.0,21.4696,21.4696,21.4631,21.4631,11800.0
2009-09-14 14:20:00,33.07,33.07,33.05,33.06,47900.0,21.4696,21.4696,21.4567,21.4631,47900.0
2009-09-14 14:25:00,33.05,33.13,33.05,33.12,187100.0,21.4567,21.5086,21.4567,21.5021,187100.0
2009-09-14 14:30:00,33.13,33.14,33.12,33.13,234300.0,21.5086,21.5151,21.5021,21.5086,234300.0
2009-09-14 14:35:00,33.12,33.13,33.11,33.12,51900.0,21.5021,21.5086,21.4956,21.5021,51900.0
2009-09-14 14:40:00,33.12,33.13,33.1,33.1,32700.0,21.5021,21.5086,21.4891,21.4891,32700.0
2009-09-14 14:45:00,33.11,33.13,33.1,33.12,126300.0,21.4956,21.5086,21.4891,21.5021,126300.0
2009-09-14 14:50:00,33.12,33.15,33.12,33.12,136500.0,21.5021,21.5216,21.5021,21.5021,136500.0
2009-09-14 14:55:00,33.12,33.15,33.12,33.15,123900.0,21.5021,21.5216,21.5021,21.5216,123900.0
2009-09-14 15:00:00,33.14,33.16,33.12,33.12,190800.0,21.5151,21.5281,21.5021,21.5021,190800.0
2009-09-14 15:05:00,33.12,33.13,33.07,33.1,201100.0,21.5021,21.5086,21.4696,21.4891,201100.0
2009-09-14 15:10:00,33.09,33.11,33.08,33.11,62100.0,21.4826,21.4956,21.4761,21.4956,62100.0
2009-09-14 15:15:00,33.1,33.13,33.09,33.11,90800.0,21.4891,21.5086,21.4826,21.4956,90800.0
2009-09-14 15:20:00,33.11,33.11,33.1,33.1,109200.0,21.4956,21.4956,21.4891,21.4891,109200.0
2009-09-14 15:25:00,33.11,33.11,33.09,33.1,76800.0,21.4956,21.4956,21.4826,21.4891,76800.0
2009-09-14 15:30:00,33.1,33.14,33.09,33.13,120900.0,21.4891,21.5151,21.4826,21.5086,120900.0
2009-09-14 15:35:00,33.14,33.14,33.12,33.12,97500.0,21.5151,21.5151,21.5021,21.5021,97500.0
2009-09-14 15:40:00,33.13,33.15,33.12,33.15,168000.0,21.5086,21.5216,21.5021,21.5216,168000.0
2009-09-14 15:45:00,33.14,33.15,33.13,33.15,193300.0,21.5151,21.5216,21.5086,21.5216,193300.0
2009-09-14 15:50:00,33.15,33.15,33.14,33.14,142400.0,21.5216,21.5216,21.5151,21.5151,142400.0
2009-09-14 15:55:00,33.14,33.15,33.11,33.11,424700.0,21.5151,21.5216,21.4956,21.4956,424700.0
2009-09-15 09:30:00,33.24,33.24,33.0,33.05,185600.0,21.58,21.58,21.4242,21.4567,185600.0
2009-09-15 09:35:00,33.05,33.12,33.0,33.1,136900.0,21.4567,21.5021,21.4242,21.4891,136900.0
2009-09-15 09:40:00,33.1,33.14,33.03,33.09,95900.0,21.4891,21.5151,21.4437,21.4826,95900.0
2009-09-15 09:45:00,33.09,33.12,33.04,33.04,114000.0,21.4826,21.5021,21.4502,21.4502,114000.0
2009-09-15 09:50:00,33.04,33.06,33.03,33.05,195000.0,21.4502,21.4631,21.4437,21.4567,195000.0
2009-09-15 09:55:00,33.04,33.06,32.96,32.96,157400.0,21.4502,21.4631,21.3982,21.3982,157400.0
2009-09-15 10:00:00,32.96,32.99,32.77,32.78,175600.0,21.3982,21.4177,21.2749,21.2814,175600.0
2009-09-15 10:05:00,32.78,32.82,32.77,32.8,110900.0,21.2814,21.3073,21.2749,21.2944,110900.0
2009-09-15 10:10:00,32.8,32.82,32.77,32.78,89000.0,21.2944,21.3073,21.2749,21.2814,89000.0
2009-09-15 10:15:00,32.78,32.9,32.78,32.88,120800.0,21.2814,21.3593,21.2814,21.3463,120800.0
2009-09-15 10:20:00,32.88,32.9,32.8,32.8,219200.0,21.3463,21.3593,21.2944,21.2944,219200.0
2009-09-15 10:25:00,32.8,32.91,32.79,32.91,148000.0,21.2944,21.3658,21.2879,21.3658,148000.0
2009-09-15 10:30:00,32.91,33.01,32.89,32.89,345200.0,21.3658,21.4307,21.3528,21.3528,345200.0
2009-09-15 10:35:00,32.9,32.91,32.88,32.9,34200.0,21.3593,21.3658,21.3463,21.3593,34200.0
2009-09-15 10:40:00,32.9,32.9,32.87,32.9,66300.0,21.3593,21.3593,21.3398,21.3593,66300.0
2009-09-15 10:45:00,32.9,32.9,32.86,32.9,42400.0,21.3593,21.3593,21.3333,21.3593,42400.0
2009-09-15 10:50:00,32.89,32.9,32.85,32.86,49400.0,21.3528,21.3593,21.3268,21.3333,49400.0
2009-09-15 10:55:00,32.85,32.88,32.83,32.85,68600.0,21.3268,21.3463,21.3138,21.3268,68600.0
2009-09-15 11:00:00,32.85,32.86,32.76,32.77,99200.0,21.3268,21.3333,21.2684,21.2749,99200.0
2009-09-15 11:05:00,32.77,32.78,32.71,32.73,169600.0,21.2749,21.2814,21.2359,21.2489,169600.0
2009-09-15 11:10:00,32.74,32.8,32.73,32.74,100000.0,21.2554,21.2944,21.2489,21.2554,100000.0
2009-09-15 11:15:00,32.74,32.75,32.71,32.73,55500.0,21.2554,21.2619,21.2359,21.2489,55500.0
2009-09-15 11:20:00,32.73,32.76,32.72,32.76,41900.0,21.2489,21.2684,21.2424,21.2684,41900.0
2009-09-15 11:25:00,32.76,32.77,32.74,32.75,39600.0,21.2684,21.2749,21.2554,21.2619,39600.0
2009-09-15 11:30:00,32.75,32.77,32.75,32.76,37900.0,21.2619,21.2749,21.2619,21.2684,37900.0
2009-09-15 11:35:00,32.76,32.77,32.74,32.74,45200.0,21.2684,21.2749,21.2554,21.2554,45200.0
2009-09-15 11:40:00,32.74,32.75,32.73,32.74,31700.0,21.2554,21.2619,21.2489,21.2554,31700.0
2009-09-15 11:45:00,32.74,32.76,32.72,32.74,53600.0,21.2554,21.2684,21.2424,21.2554,53600.0
2009-09-15 11:50:00,32.74,32.78,32.72,32.78,101200.0,21.2554,21.2814,21.2424,21.2814,101200.0
2009-09-15 11:55:00,32.78,32.81,32.76,32.78,71600.0,21.2814,21.3008,21.2684,21.2814,71600.0
2009-09-15 12:00:00,32.77,32.78,32.74,32.76,52200.0,21.2749,21.2814,21.2554,21.2684,52200.0
2009-09-15 12:05:00,32.77,32.8,32.76,32.79,29200.0,21.2749,21.2944,21.2684,21.2879,29200.0
2009-09-15 12:10:00,32.79,32.82,32.78,32.78,54500.0,21.2879,21.3073,21.2814,21.2814,54500.0
2009-09-15 12:15:00,32.78,32.81,32.75,32.77,50700.0,21.2814,21.3008,21.2619,21.2749,50700.0
2009-09-15 12:20:00,32.76,32.77,32.75,32.77,23400.0,21.2684,21.2749,21.2619,21.2749,23400.0
2009-09-15 12:25:00,32.76,32.77,32.72,32.73,29000.0,21.2684,21.2749,21.2424,21.2489,29000.0
2009-09-15 12:30:00,32.73,32.8,32.73,32.8,49100.0,21.2489,21.2944,21.2489,21.2944,49100.0
2009-09-15 12:35:00,32.8,32.83,32.78,32.79,38100.0,21.2944,21.3138,21.2814,21.2879,38100.0
2009-09-15 12:40:00,32.79,32.79,32.76,32.79,36700.0,21.2879,21.2879,21.2684,21.2879,36700.0
2009-09-15 12:45:00,32.79,32.79,32.75,32.77,34800.0,21.2879,21.2879,21.2619,21.2749,34800.0
2009-09-15 12:50:00,32.78,32.79,32.75,32.78,32400.0,21.2814,21.2879,21.2619,21.2814,32400.0
2009-09-15 12:55:00,32.79,32.79,32.75,32.79,41100.0,21.2879,21.2879,21.2619,21.2879,41100.0
2009-09-15 13:00:00,32.76,32.79,32.75,32.77,39200.0,21.2684,21.2879,21.2619,21.2749,39200.0
2009-09-15 13:05:00,32.77,32.78,32.76,32.78,18200.0,21.2749,21.2814,21.2684,21.2814,18200.0
2009-09-15 13:10:00,32.78,32.79,32.76,32.77,29900.0,21.2814,21.2879,21.2684,21.2749,29900.0
2009-09-15 13:15:00,32.78,32.81,32.78,32.81,49700.0,21.2814,21.3008,21.2814,21.3008,49700.0
2009-09-15 13:20:00,32.81,32.81,32.79,32.8,46000.0,21.3008,21.3008,21.2879,21.2944,46000.0
2009-09-15 13:25:00,32.8,32.81,32.79,32.79,102900.0,21.2944,21.3008,21.2879,21.2879,102900.0
2009-09-15 13:30:00,32.79,32.79,32.75,32.76,71400.0,21.2879,21.2879,21.2619,21.2684,71400.0
2009-09-15 13:35:00,32.76,32.79,32.75,32.79,26500.0,21.2684,21.2879,21.2619,21.2879,26500.0
2009-09-15 13:40:00,32.78,32.81,32.78,32.79,45700.0,21.2814,21.3008,21.2814,21.2879,45700.0
2009-09-15 13:45:00,32.79,32.8,32.79,32.8,54600.0,21.2879,21.2944,21.2879,21.2944,54600.0
2009-09-15 13:50:00,32.8,32.81,32.78,32.78,70800.0,21.2944,21.3008,21.2814,21.2814,70800.0
2009-09-15 13:55:00,32.79,32.8,32.77,32.77,42500.0,21.2879,21.2944,21.2749,21.2749,42500.0
2009-09-15 14:00:00,32.78,32.79,32.77,32.78,43600.0,21.2814,21.2879,21.2749,21.2814,43600.0
2009-09-15 14:05:00,32.77,32.78,32.76,32.77,28600.0,21.2749,21.2814,21.2684,21.2749,28600.0
2009-09-15 14:10:00,32.76,32.8,32.76,32.8,44600.0,21.2684,21.2944,21.2684,21.2944,44600.0
2009-09-15 14:15:00,32.8,32.8,32.77,32.78,67200.0,21.2944,21.2944,21.2749,21.2814,67200.0
2009-09-15 14:20:00,32.78,32.79,32.78,32.79,18200.0,21.2814,21.2879,21.2814,21.2879,18200.0
2009-09-15 14:25:00,32.78,32.81,32.78,32.79,48200.0,21.2814,21.3008,21.2814,21.2879,48200.0
2009-09-15 14:30:00,32.8,32.84,32.78,32.84,89100.0,21.2944,21.3203,21.2814,21.3203,89100.0
2009-09-15 14:35:00,32.84,32.85,32.8,32.8,94200.0,21.3203,21.3268,21.2944,21.2944,94200.0
2009-09-15 14:40:00,32.8,32.83,32.8,32.83,51200.0,21.2944,21.3138,21.2944,21.3138,51200.0
2009-09-15 14:45:00,32.82,32.83,32.8,32.8,48400.0,21.3073,21.3138,21.2944,21.2944,48400.0
2009-09-15 14:50:00,32.8,32.81,32.77,32.77,26200.0,21.2944,21.3008,21.2749,21.2749,26200.0
2009-09-15 14:55:00,32.78,32.8,32.77,32.77,62100.0,21.2814,21.2944,21.2749,21.2749,62100.0
2009-09-15 15:00:00,32.77,32.78,32.76,32.76,34900.0,21.2749,21.2814,21.2684,21.2684,34900.0
2009-09-15 15:05:00,32.77,32.77,32.76,32.77,40200.0,21.2749,21.2749,21.2684,21.2749,40200.0
2009-09-15 15:10:00,32.76,32.79,32.76,32.78,30900.0,21.2684,21.2879,21.2684,21.2814,30900.0
2009-09-15 15:15:00,32.78,32.81,32.78,32.8,58900.0,21.2814,21.3008,21.2814,21.2944,58900.0
2009-09-15 15:20:00,32.81,32.81,32.78,32.78,200200.0,21.3008,21.3008,21.2814,21.2814,200200.0
2009-09-15 15:25:00,32.78,32.8,32.78,32.8,93100.0,21.2814,21.2944,21.2814,21.2944,93100.0
2009-09-15 15:30:00,32.8,32.8,32.78,32.79,107800.0,21.2944,21.2944,21.2814,21.2879,107800.0
2009-09-15 15:35:00,32.8,32.81,32.79,32.8,116800.0,21.2944,21.3008,21.2879,21.2944,116800.0
2009-09-15 15:40:00,32.8,32.8,32.78,32.79,170100.0,21.2944,21.2944,21.2814,21.2879,170100.0
2009-09-15 15:45:00,32.79,32.8,32.76,32.77,142500.0,21.2879,21.2944,21.2684,21.2749,142500.0
2009-09-15 15:50:00,32.77,32.79,32.76,32.79,96400.0,21.2749,21.2879,21.2684,21.2879,96400.0
2009-09-15 15:55:00,32.79,32.8,32.75,32.75,338000.0,21.2879,21.2944,21.2619,21.2619,338000.0
2009-09-16 09:30:00,32.86,32.95,32.81,32.86,199000.0,21.3333,21.3917,21.3008,21.3333,199000.0
2009-09-16 09:35:00,32.86,32.86,32.8,32.82,78700.0,21.3333,21.3333,21.2944,21.3073,78700.0
2009-09-16 09:40:00,32.82,32.85,32.75,32.76,94200.0,21.3073,21.3268,21.2619,21.2684,94200.0
2009-09-16 09:45:00,32.76,32.76,32.71,32.73,110900.0,21.2684,21.2684,21.2359,21.2489,110900.0
2009-09-16 09:50:00,32.73,32.77,32.7,32.77,82800.0,21.2489,21.2749,21.2294,21.2749,82800.0
2009-09-16 09:55:00,32.77,32.8,32.73,32.77,69500.0,21.2749,21.2944,21.2489,21.2749,69500.0
2009-09-16 10:00:00,32.77,32.79,32.7,32.71,110700.0,21.2749,21.2879,21.2294,21.2359,110700.0
2009-09-16 10:05:00,32.7,32.77,32.7,32.74,82100.0,21.2294,21.2749,21.2294,21.2554,82100.0
2009-09-16 10:10:00,32.74,32.76,32.71,32.74,51100.0,21.2554,21.2684,21.2359,21.2554,51100.0
2009-09-16 10:15:00,32.73,32.76,32.72,32.76,53700.0,21.2489,21.2684,21.2424,21.2684,53700.0
2009-09-16 10:20:00,32.76,32.77,32.72,32.74,104600.0,21.2684,21.2749,21.2424,21.2554,104600.0
2009-09-16 10:25:00,32.75,32.76,32.71,32.74,41500.0,21.2619,21.2684,21.2359,21.2554,41500.0
2009-09-16 10:30:00,32.76,32.76,32.71,32.73,102700.0,21.2684,21.2684,21.2359,21.2489,102700.0
2009-09-16 10:35:00,32.74,32.76,32.72,32.73,56000.0,21.2554,21.2684,21.2424,21.2489,56000.0
2009-09-16 10:40:00,32.74,32.77,32.73,32.75,76200.0,21.2554,21.2749,21.2489,21.2619,76200.0
2009-09-16 10:45:00,32.75,32.8,32.73,32.79,60300.0,21.2619,21.2944,21.2489,21.2879,60300.0
2009-09-16 10:50:00,32.79,32.83,32.78,32.83,27900.0,21.2879,21.3138,21.2814,21.3138,27900.0
2009-09-16 10:55:00,32.82,32.84,32.81,32.82,60600.0,21.3073,21.3203,21.3008,21.3073,60600.0
2009-09-16 11:00:00,32.82,32.84,32.79,32.84,87000.0,21.3073,21.3203,21.2879,21.3203,87000.0
2009-09-16 11:05:00,32.84,32.84,32.76,32.77,50900.0,21.3203,21.3203,21.2684,21.2749,50900.0
2009-09-16 11:10:00,32.77,32.8,32.75,32.76,82900.0,21.2749,21.2944,21.2619,21.2684,82900.0
2009-09-16 11:15:00,32.76,32.79,32.73,32.74,68900.0,21.2684,21.2879,21.2489,21.2554,68900.0
2009-09-16 11:20:00,32.74,32.74,32.71,32.71,53600.0,21.2554,21.2554,21.2359,21.2359,53600.0
2009-09-16 11:25:00,32.72,32.74,32.7,32.7,47500.0,21.2424,21.2554,21.2294,21.2294,47500.0
2009-09-16 11:30:00,32.7,32.75,32.68,32.72,147300.0,21.2294,21.2619,21.2164,21.2424,147300.0
2009-09-16 11:35:00,32.73,32.79,32.72,32.79,46300.0,21.2489,21.2879,21.2424,21.2879,46300.0
2009-09-16 11:40:00,32.79,32.81,32.72,32.73,56400.0,21.2879,21.3008,21.2424,21.2489,56400.0
2009-09-16 11:45:00,32.72,32.74,32.68,32.7,78200.0,21.2424,21.2554,21.2164,21.2294,78200.0
2009-09-16 11:50:00,32.7,32.73,32.69,32.73,22100.0,21.2294,21.2489,21.2229,21.2489,22100.0
2009-09-16 11:55:00,32.72,32.79,32.72,32.78,34300.0,21.2424,21.2879,21.2424,21.2814,34300.0
2009-09-16 12:00:00,32.78,32.8,32.76,32.78,45600.0,21.2814,21.2944,21.2684,21.2814,45600.0
2009-09-16 12:05:00,32.79,32.81,32.76,32.77,48100.0,21.2879,21.3008,21.2684,21.2749,48100.0
2009-09-16 12:10:00,32.77,32.77,32.72,32.74,33300.0,21.2749,21.2749,21.2424,21.2554,33300.0
2009-09-16 12:15:00,32.73,32.73,32.7,32.71,53600.0,21.2489,21.2489,21.2294,21.2359,53600.0
2009-09-16 12:20:00,32.71,32.74,32.71,32.74,53800.0,21.2359,21.2554,21.2359,21.2554,53800.0
2009-09-16 12:25:00,32.74,32.76,32.7,32.72,54000.0,21.2554,21.2684,21.2294,21.2424,54000.0
2009-09-16 12:30:00,32.71,32.74,32.7,32.74,56900.0,21.2359,21.2554,21.2294,21.2554,56900.0
2009-09-16 12:35:00,32.74,32.76,32.73,32.76,25000.0,21.2554,21.2684,21.2489,21.2684,25000.0
2009-09-16 12:40:00,32.76,32.79,32.75,32.75,29700.0,21.2684,21.2879,21.2619,21.2619,29700.0
2009-09-16 12:45:00,32.75,32.8,32.75,32.8,42100.0,21.2619,21.2944,21.2619,21.2944,42100.0
2009-09-16 12:50:00,32.8,32.8,32.74,32.74,42300.0,21.2944,21.2944,21.2554,21.2554,42300.0
2009-09-16 12:55:00,32.74,32.76,32.72,32.74,50000.0,21.2554,21.2684,21.2424,21.2554,50000.0
2009-09-16 13:00:00,32.74,32.77,32.73,32.77,34100.0,21.2554,21.2749,21.2489,21.2749,34100.0
2009-09-16 13:05:00,32.77,32.8,32.76,32.8,34900.0,21.2749,21.2944,21.2684,21.2944,34900.0
2009-09-16 13:10:00,32.8,32.8,32.77,32.79,58100.0,21.2944,21.2944,21.2749,21.2879,58100.0
2009-09-16 13:15:00,32.79,32.81,32.78,32.81,36100.0,21.2879,21.3008,21.2814,21.3008,36100.0
2009-09-16 13:20:00,32.81,32.81,32.79,32.8,72400.0,21.3008,21.3008,21.2879,21.2944,72400.0
2009-09-16 13:25:00,32.8,32.81,32.74,32.75,44200.0,21.2944,21.3008,21.2554,21.2619,44200.0
2009-09-16 13:30:00,32.75,32.78,32.74,32.76,56400.0,21.2619,21.2814,21.2554,21.2684,56400.0
2009-09-16 13:35:00,32.76,32.78,32.74,32.77,33300.0,21.2684,21.2814,21.2554,21.2749,33300.0
2009-09-16 13:40:00,32.78,32.81,32.77,32.81,38600.0,21.2814,21.3008,21.2749,21.3008,38600.0
2009-09-16 13:45:00,32.81,32.81,32.79,32.81,46300.0,21.3008,21.3008,21.2879,21.3008,46300.0
2009-09-16 13:50:00,32.81,32.84,32.8,32.83,57100.0,21.3008,21.3203,21.2944,21.3138,57100.0
2009-09-16 13:55:00,32.83,32.85,32.82,32.83,59300.0,21.3138,21.3268,21.3073,21.3138,59300.0
2009-09-16 14:00:00,32.82,32.85,32.82,32.85,68400.0,21.3073,21.3268,21.3073,21.3268,68400.0
2009-09-16 14:05:00,32.85,32.85,32.8,32.8,60400.0,21.3268,21.3268,21.2944,21.2944,60400.0
2009-09-16 14:10:00,32.8,32.83,32.78,32.82,59200.0,21.2944,21.3138,21.2814,21.3073,59200.0
2009-09-16 14:15:00,32.83,32.85,32.82,32.82,56400.0,21.3138,21.3268,21.3073,21.3073,56400.0
2009-09-16 14:20:00,32.82,32.84,32.82,32.83,29200.0,21.3073,21.3203,21.3073,21.3138,29200.0
2009-09-16 14:25:00,32.83,32.85,32.81,32.85,60200.0,21.3138,21.3268,21.3008,21.3268,60200.0
2009-09-16 14:30:00,32.85,32.85,32.83,32.84,74200.0,21.3268,21.3268,21.3138,21.3203,74200.0
2009-09-16 14:35:00,32.85,32.85,32.81,32.81,87800.0,21.3268,21.3268,21.3008,21.3008,87800.0
2009-09-16 14:40:00,32.82,32.83,32.78,32.78,67800.0,21.3073,21.3138,21.2814,21.2814,67800.0
2009-09-16 14:45:00,32.78,32.8,32.78,32.79,40300.0,21.2814,21.2944,21.2814,21.2879,40300.0
2009-09-16 14:50:00,32.79,32.82,32.79,32.79,76400.0,21.2879,21.3073,21.2879,21.2879,76400.0
2009-09-16 14:55:00,32.8,32.8,32.76,32.76,33100.0,21.2944,21.2944,21.2684,21.2684,33100.0
2009-09-16 15:00:00,32.76,32.8,32.75,32.77,170000.0,21.2684,21.2944,21.2619,21.2749,170000.0
2009-09-16 15:05:00,32.76,32.81,32.75,32.78,127600.0,21.2684,21.3008,21.2619,21.2814,127600.0
2009-09-16 15:10:00,32.78,32.82,32.76,32.82,97100.0,21.2814,21.3073,21.2684,21.3073,97100.0
2009-09-16 15:15:00,32.81,32.83,32.8,32.8,56700.0,21.3008,21.3138,21.2944,21.2944,56700.0
2009-09-16 15:20:00,32.81,32.83,32.8,32.82,72600.0,21.3008,21.3138,21.2944,21.3073,72600.0
2009-09-16 15:25:00,32.82,32.83,32.8,32.82,68700.0,21.3073,21.3138,21.2944,21.3073,68700.0
2009-09-16 15:30:00,32.82,32.83,32.79,32.83,77700.0,21.3073,21.3138,21.2879,21.3138,77700.0
2009-09-16 15:35:00,32.82,32.83,32.77,32.78,146800.0,21.3073,21.3138,21.2749,21.2814,146800.0
2009-09-16 15:40:00,32.79,32.8,32.78,32.8,112500.0,21.2879,21.2944,21.2814,21.2944,112500.0
2009-09-16 15:45:00,32.79,32.85,32.79,32.84,114900.0,21.2879,21.3268,21.2879,21.3203,114900.0
2009-09-16 15:50:00,32.84,32.85,32.84,32.85,152900.0,21.3203,21.3268,21.3203,21.3268,152900.0
2009-09-16 15:55:00,32.85,32.86,32.84,32.85,248800.0,21.3268,21.3333,21.3203,21.3268,248800.0
2009-09-17 09:30:00,32.9,32.93,32.79,32.83,147100.0,21.3593,21.3787,21.2879,21.3138,147100.0
2009-09-17 09:35:00,32.82,32.83,32.74,32.79,100300.0,21.3073,21.3138,21.2554,21.2879,100300.0
2009-09-17 09:40:00,32.79,32.89,32.75,32.88,67000.0,21.2879,21.3528,21.2619,21.3463,67000.0
2009-09-17 09:45:00,32.87,32.96,32.81,32.92,151100.0,21.3398,21.3982,21.3008,21.3723,151100.0
2009-09-17 09:50:00,32.91,32.92,32.84,32.85,114100.0,21.3658,21.3723,21.3203,21.3268,114100.0
2009-09-17 09:55:00,32.85,32.88,32.79,32.81,122100.0,21.3268,21.3463,21.2879,21.3008,122100.0
2009-09-17 10:00:00,32.81,32.86,32.75,32.75,123400.0,21.3008,21.3333,21.2619,21.2619,123400.0
2009-09-17 10:05:00,32.76,32.82,32.75,32.81,81500.0,21.2684,21.3073,21.2619,21.3008,81500.0
2009-09-17 10:10:00,32.81,32.82,32.75,32.79,84800.0,21.3008,21.3073,21.2619,21.2879,84800.0
2009-09-17 10:15:00,32.79,32.79,32.71,32.73,159500.0,21.2879,21.2879,21.2359,21.2489,159500.0
2009-09-17 10:20:00,32.72,32.74,32.69,32.71,95400.0,21.2424,21.2554,21.2229,21.2359,95400.0
2009-09-17 10:25:00,32.71,32.74,32.68,32.72,130500.0,21.2359,21.2554,21.2164,21.2424,130500.0
2009-09-17 10:30:00,32.72,32.72,32.68,32.68,72800.0,21.2424,21.2424,21.2164,21.2164,72800.0
2009-09-17 10:35:00,32.69,32.72,32.68,32.7,47300.0,21.2229,21.2424,21.2164,21.2294,47300.0
2009-09-17 10:40:00,32.7,32.73,32.68,32.72,116500.0,21.2294,21.2489,21.2164,21.2424,116500.0
2009-09-17 10:45:00,32.72,32.72,32.68,32.7,87200.0,21.2424,21.2424,21.2164,21.2294,87200.0
2009-09-17 10:50:00,32.7,32.75,32.69,32.75,87500.0,21.2294,21.2619,21.2229,21.2619,87500.0
2009-09-17 10:55:00,32.75,32.8,32.75,32.78,61100.0,21.2619,21.2944,21.2619,21.2814,61100.0
2009-09-17 11:00:00,32.79,32.8,32.75,32.76,177100.0,21.2879,21.2944,21.2619,21.2684,177100.0
2009-09-17 11:05:00,32.77,32.78,32.74,32.77,46700.0,21.2749,21.2814,21.2554,21.2749,46700.0
2009-09-17 11:10:00,32.77,32.78,32.72,32.72,57500.0,21.2749,21.2814,21.2424,21.2424,57500.0
2009-09-17 11:15:00,32.73,32.73,32.7,32.71,23800.0,21.2489,21.2489,21.2294,21.2359,23800.0
2009-09-17 11:20:00,32.7,32.74,32.69,32.69,63400.0,21.2294,21.2554,21.2229,21.2229,63400.0
2009-09-17 11:25:00,32.69,32.73,32.68,32.71,121200.0,21.2229,21.2489,21.2164,21.2359,121200.0
2009-09-17 11:30:00,32.71,32.72,32.69,32.7,65400.0,21.2359,21.2424,21.2229,21.2294,65400.0
2009-09-17 11:35:00,32.7,32.73,32.68,32.72,84200.0,21.2294,21.2489,21.2164,21.2424,84200.0
2009-09-17 11:40:00,32.73,32.77,32.7,32.77,59300.0,21.2489,21.2749,21.2294,21.2749,59300.0
2009-09-17 11:45:00,32.76,32.79,32.74,32.78,56200.0,21.2684,21.2879,21.2554,21.2814,56200.0
2009-09-17 11:50:00,32.78,32.78,32.73,32.76,54000.0,21.2814,21.2814,21.2489,21.2684,54000.0
2009-09-17 11:55:00,32.75,32.77,32.71,32.74,83500.0,21.2619,21.2749,21.2359,21.2554,83500.0
2009-09-17 12:00:00,32.75,32.78,32.75,32.76,30800.0,21.2619,21.2814,21.2619,21.2684,30800.0
2009-09-17 12:05:00,32.75,32.78,32.75,32.78,90000.0,21.2619,21.2814,21.2619,21.2814,90000.0
2009-09-17 12:10:00,32.78,32.79,32.74,32.79,87500.0,21.2814,21.2879,21.2554,21.2879,87500.0
2009-09-17 12:15:00,32.79,32.8,32.74,32.77,82700.0,21.2879,21.2944,21.2554,21.2749,82700.0
2009-09-17 12:20:00,32.78,32.79,32.76,32.77,49000.0,21.2814,21.2879,21.2684,21.2749,49000.0
2009-09-17 12:25:00,32.77,32.79,32.76,32.77,73300.0,21.2749,21.2879,21.2684,21.2749,73300.0
2009-09-17 12:30:00,32.76,32.8,32.76,32.78,80300.0,21.2684,21.2944,21.2684,21.2814,80300.0
2009-09-17 12:35:00,32.78,32.79,32.75,32.75,76800.0,21.2814,21.2879,21.2619,21.2619,76800.0
2009-09-17 12:40:00,32.76,32.76,32.73,32.73,58900.0,21.2684,21.2684,21.2489,21.2489,58900.0
2009-09-17 12:45:00,32.73,32.73,32.69,32.71,69100.0,21.2489,21.2489,21.2229,21.2359,69100.0
2009-09-17 12:50:00,32.71,32.71,32.69,32.71,37900.0,21.2359,21.2359,21.2229,21.2359,37900.0
2009-09-17 12:55:00,32.7,32.71,32.7,32.71,40300.0,21.2294,21.2359,21.2294,21.2359,40300.0
2009-09-17 13:00:00,32.7,32.72,32.7,32.71,40200.0,21.2294,21.2424,21.2294,21.2359,40200.0
2009-09-17 13:05:00,32.7,32.75,32.7,32.75,62800.0,21.2294,21.2619,21.2294,21.2619,62800.0
2009-09-17 13:10:00,32.74,32.76,32.72,32.73,79500.0,21.2554,21.2684,21.2424,21.2489,79500.0
2009-09-17 13:15:00,32.72,32.76,32.72,32.75,95500.0,21.2424,21.2684,21.2424,21.2619,95500.0
2009-09-17 13:20:00,32.75,32.76,32.73,32.75,89700.0,21.2619,21.2684,21.2489,21.2619,89700.0
2009-09-17 13:25:00,32.74,32.75,32.73,32.74,72100.0,21.2554,21.2619,21.2489,21.2554,72100.0
2009-09-17 13:30:00,32.75,32.75,32.73,32.73,86300.0,21.2619,21.2619,21.2489,21.2489,86300.0
2009-09-17 13:35:00,32.73,32.75,32.73,32.74,63200.0,21.2489,21.2619,21.2489,21.2554,63200.0
2009-09-17 13:40:00,32.74,32.74,32.71,32.73,83800.0,21.2554,21.2554,21.2359,21.2489,83800.0
2009-09-17 13:45:00,32.73,32.76,32.72,32.75,77400.0,21.2489,21.2684,21.2424,21.2619,77400.0
2009-09-17 13:50:00,32.74,32.75,32.72,32.74,51500.0,21.2554,21.2619,21.2424,21.2554,51500.0
2009-09-17 13:55:00,32.74,32.74,32.73,32.74,29400.0,21.2554,21.2554,21.2489,21.2554,29400.0
2009-09-17 14:00:00,32.74,32.78,32.72,32.77,74600.0,21.2554,21.2814,21.2424,21.2749,74600.0
2009-09-17 14:05:00,32.78,32.78,32.76,32.77,47500.0,21.2814,21.2814,21.2684,21.2749,47500.0
2009-09-17 14:10:00,32.76,32.79,32.76,32.78,77400.0,21.2684,21.2879,21.2684,21.2814,77400.0
2009-09-17 14:15:00,32.79,32.79,32.76,32.76,78500.0,21.2879,21.2879,21.2684,21.2684,78500.0
2009-09-17 14:20:00,32.77,32.78,32.76,32.76,40800.0,21.2749,21.2814,21.2684,21.2684,40800.0
2009-09-17 14:25:00,32.77,32.78,32.75,32.76,62100.0,21.2749,21.2814,21.2619,21.2684,62100.0
2009-09-17 14:30:00,32.75,32.77,32.72,32.73,39600.0,21.2619,21.2749,21.2424,21.2489,39600.0
2009-09-17 14:35:00,32.72,32.75,32.72,32.74,36600.0,21.2424,21.2619,21.2424,21.2554,36600.0
2009-09-17 14:40:00,32.75,32.75,32.73,32.74,49600.0,21.2619,21.2619,21.2489,21.2554,49600.0
2009-09-17 14:45:00,32.75,32.78,32.74,32.78,47300.0,21.2619,21.2814,21.2554,21.2814,47300.0
2009-09-17 14:50:00,32.77,32.79,32.76,32.78,95900.0,21.2749,21.2879,21.2684,21.2814,95900.0
2009-09-17 14:55:00,32.78,32.81,32.78,32.81,106400.0,21.2814,21.3008,21.2814,21.3008,106400.0
2009-09-17 15:00:00,32.81,32.83,32.8,32.82,70100.0,21.3008,21.3138,21.2944,21.3073,70100.0
2009-09-17 15:05:00,32.83,32.83,32.79,32.8,61500.0,21.3138,21.3138,21.2879,21.2944,61500.0
2009-09-17 15:10:00,32.8,32.8,32.79,32.8,63900.0,21.2944,21.2944,21.2879,21.2944,63900.0
2009-09-17 15:15:00,32.79,32.81,32.78,32.8,78200.0,21.2879,21.3008,21.2814,21.2944,78200.0
2009-09-17 15:20:00,32.8,32.84,32.79,32.83,108400.0,21.2944,21.3203,21.2879,21.3138,108400.0
2009-09-17 15:25:00,32.83,32.85,32.8,32.81,81900.0,21.3138,21.3268,21.2944,21.3008,81900.0
2009-09-17 15:30:00,32.82,32.82,32.79,32.79,95300.0,21.3073,21.3073,21.2879,21.2879,95300.0
2009-09-17 15:35:00,32.79,32.85,32.77,32.85,128600.0,21.2879,21.3268,21.2749,21.3268,128600.0
2009-09-17 15:40:00,32.84,32.86,32.79,32.8,95000.0,21.3203,21.3333,21.2879,21.2944,95000.0
2009-09-17 15:45:00,32.8,32.81,32.73,32.73,122800.0,21.2944,21.3008,21.2489,21.2489,122800.0
2009-09-17 15:50:00,32.74,32.77,32.73,32.74,167900.0,21.2554,21.2749,21.2489,21.2554,167900.0
2009-09-17 15:55:00,32.74,32.77,32.73,32.77,287300.0,21.2554,21.2749,21.2489,21.2749,287300.0
2009-09-18 09:30:00,33.0,33.04,32.86,32.95,1387800.0,21.4242,21.4502,21.3333,21.3917,1387800.0
2009-09-18 09:35:00,32.95,32.99,32.88,32.92,203900.0,21.3917,21.4177,21.3463,21.3723,203900.0
2009-09-18 09:40:00,32.92,32.97,32.9,32.96,73500.0,21.3723,21.4047,21.3593,21.3982,73500.0
2009-09-18 09:45:00,32.94,33.0,32.93,32.95,152400.0,21.3852,21.4242,21.3787,21.3917,152400.0
2009-09-18 09:50:00,32.95,32.96,32.9,32.9,111300.0,21.3917,21.3982,21.3593,21.3593,111300.0
2009-09-18 09:55:00,32.91,32.94,32.9,32.92,58100.0,21.3658,21.3852,21.3593,21.3723,58100.0
2009-09-18 10:00:00,32.93,32.95,32.92,32.93,106300.0,21.3787,21.3917,21.3723,21.3787,106300.0
2009-09-18 10:05:00,32.94,32.94,32.92,32.92,96300.0,21.3852,21.3852,21.3723,21.3723,96300.0
2009-09-18 10:10:00,32.93,33.02,32.92,33.01,408500.0,21.3787,21.4372,21.3723,21.4307,408500.0
2009-09-18 10:15:00,33.01,33.03,32.96,33.0,144300.0,21.4307,21.4437,21.3982,21.4242,144300.0
2009-09-18 10:20:00,33.0,33.02,32.97,33.01,65300.0,21.4242,21.4372,21.4047,21.4307,65300.0
2009-09-18 10:25:00,33.01,33.04,32.98,33.03,61000.0,21.4307,21.4502,21.4112,21.4437,61000.0
2009-09-18 10:30:00,33.02,33.07,33.02,33.05,104400.0,21.4372,21.4696,21.4372,21.4567,104400.0
2009-09-18 10:35:00,33.05,33.06,33.02,33.05,100100.0,21.4567,21.4631,21.4372,21.4567,100100.0
2009-09-18 10:40:00,33.04,33.05,33.01,33.04,39800.0,21.4502,21.4567,21.4307,21.4502,39800.0
2009-09-18 10:45:00,33.04,33.04,33.03,33.03,66600.0,21.4502,21.4502,21.4437,21.4437,66600.0
2009-09-18 10:50:00,33.03,33.05,33.03,33.04,70000.0,21.4437,21.4567,21.4437,21.4502,70000.0
2009-09-18 10:55:00,33.05,33.07,33.03,33.05,340800.0,21.4567,21.4696,21.4437,21.4567,340800.0
2009-09-18 11:00:00,33.06,33.06,32.95,32.99,58500.0,21.4631,21.4631,21.3917,21.4177,58500.0
2009-09-18 11:05:00,32.99,33.03,32.99,33.02,21800.0,21.4177,21.4437,21.4177,21.4372,21800.0
2009-09-18 11:10:00,33.02,33.03,32.96,32.97,58000.0,21.4372,21.4437,21.3982,21.4047,58000.0
2009-09-18 11:15:00,32.96,33.0,32.94,33.0,58700.0,21.3982,21.4242,21.3852,21.4242,58700.0
2009-09-18 11:20:00,32.99,33.0,32.98,33.0,33400.0,21.4177,21.4242,21.4112,21.4242,33400.0
2009-09-18 11:25:00,32.99,33.01,32.99,33.0,100800.0,21.4177,21.4307,21.4177,21.4242,100800.0
2009-09-18 11:30:00,33.0,33.01,32.97,32.98,85700.0,21.4242,21.4307,21.4047,21.4112,85700.0
2009-09-18 11:35:00,32.98,33.02,32.98,33.01,47200.0,21.4112,21.4372,21.4112,21.4307,47200.0
2009-09-18 11:40:00,33.01,33.03,33.0,33.01,50000.0,21.4307,21.4437,21.4242,21.4307,50000.0
2009-09-18 11:45:00,33.0,33.01,32.98,32.99,105400.0,21.4242,21.4307,21.4112,21.4177,105400.0
2009-09-18 11:50:00,33.0,33.01,32.95,33.0,198600.0,21.4242,21.4307,21.3917,21.4242,198600.0
2009-09-18 11:55:00,33.0,33.01,32.93,32.93,69500.0,21.4242,21.4307,21.3787,21.3787,69500.0
2009-09-18 12:00:00,32.93,32.93,32.91,32.93,35800.0,21.3787,21.3787,21.3658,21.3787,35800.0
2009-09-18 12:05:00,32.93,33.0,32.92,33.0,49700.0,21.3787,21.4242,21.3723,21.4242,49700.0
2009-09-18 12:10:00,32.99,33.0,32.97,32.99,37400.0,21.4177,21.4242,21.4047,21.4177,37400.0
2009-09-18 12:15:00,32.99,33.0,32.91,32.92,60900.0,21.4177,21.4242,21.3658,21.3723,60900.0
2009-09-18 12:20:00,32.91,32.92,32.9,32.91,21300.0,21.3658,21.3723,21.3593,21.3658,21300.0
2009-09-18 12:25:00,32.92,32.92,32.91,32.92,10200.0,21.3723,21.3723,21.3658,21.3723,10200.0
2009-09-18 12:30:00,32.91,32.93,32.91,32.91,41700.0,21.3658,21.3787,21.3658,21.3658,41700.0
2009-09-18 12:35:00,32.92,32.92,32.91,32.92,15600.0,21.3723,21.3723,21.3658,21.3723,15600.0
2009-09-18 12:40:00,32.92,32.92,32.91,32.91,30200.0,21.3723,21.3723,21.3658,21.3658,30200.0
2009-09-18 12:45:00,32.92,32.94,32.91,32.92,65300.0,21.3723,21.3852,21.3658,21.3723,65300.0
2009-09-18 12:50:00,32.93,32.94,32.91,32.92,48200.0,21.3787,21.3852,21.3658,21.3723,48200.0
2009-09-18 12:55:00,32.93,32.97,32.91,32.97,41600.0,21.3787,21.4047,21.3658,21.4047,41600.0
2009-09-18 13:00:00,32.97,32.97,32.94,32.96,44000.0,21.4047,21.4047,21.3852,21.3982,44000.0
2009-09-18 13:05:00,32.97,32.97,32.95,32.96,24600.0,21.4047,21.4047,21.3917,21.3982,24600.0
2009-09-18 13:10:00,32.96,32.97,32.94,32.95,76600.0,21.3982,21.4047,21.3852,21.3917,76600.0
2009-09-18 13:15:00,32.94,32.95,32.94,32.95,24300.0,21.3852,21.3917,21.3852,21.3917,24300.0
2009-09-18 13:20:00,32.94,32.95,32.94,32.94,22400.0,21.3852,21.3917,21.3852,21.3852,22400.0
2009-09-18 13:25:00,32.94,32.95,32.94,32.94,26100.0,21.3852,21.3917,21.3852,21.3852,26100.0
2009-09-18 13:30:00,32.94,32.97,32.91,32.92,103100.0,21.3852,21.4047,21.3658,21.3723,103100.0
2009-09-18 13:35:00,32.91,32.92,32.91,32.92,8600.0,21.3658,21.3723,21.3658,21.3723,8600.0
2009-09-18 13:40:00,32.92,32.92,32.91,32.92,17400.0,21.3723,21.3723,21.3658,21.3723,17400.0
2009-09-18 13:45:00,32.92,33.01,32.92,33.0,86100.0,21.3723,21.4307,21.3723,21.4242,86100.0
2009-09-18 13:50:00,32.99,33.0,32.98,32.98,26200.0,21.4177,21.4242,21.4112,21.4112,26200.0
2009-09-18 13:55:00,32.99,33.01,32.98,33.0,71500.0,21.4177,21.4307,21.4112,21.4242,71500.0
2009-09-18 14:00:00,33.0,33.02,32.99,33.01,399000.0,21.4242,21.4372,21.4177,21.4307,399000.0
2009-09-18 14:05:00,33.0,33.01,33.0,33.01,46100.0,21.4242,21.4307,21.4242,21.4307,46100.0
2009-09-18 14:10:00,33.01,33.03,33.0,33.03,38500.0,21.4307,21.4437,21.4242,21.4437,38500.0
2009-09-18 14:15:00,33.03,33.03,33.0,33.01,144700.0,21.4437,21.4437,21.4242,21.4307,144700.0
2009-09-18 14:20:00,33.0,33.01,32.99,33.0,63000.0,21.4242,21.4307,21.4177,21.4242,63000.0
2009-09-18 14:25:00,32.99,33.0,32.97,32.98,47200.0,21.4177,21.4242,21.4047,21.4112,47200.0
2009-09-18 14:30:00,32.98,32.98,32.95,32.95,34200.0,21.4112,21.4112,21.3917,21.3917,34200.0
2009-09-18 14:35:00,32.95,32.98,32.94,32.97,79300.0,21.3917,21.4112,21.3852,21.4047,79300.0
2009-09-18 14:40:00,32.98,32.98,32.97,32.98,19900.0,21.4112,21.4112,21.4047,21.4112,19900.0
2009-09-18 14:45:00,32.98,32.98,32.97,32.98,29700.0,21.4112,21.4112,21.4047,21.4112,29700.0
2009-09-18 14:50:00,32.98,33.0,32.97,32.97,46100.0,21.4112,21.4242,21.4047,21.4047,46100.0
2009-09-18 14:55:00,32.97,32.99,32.97,32.98,21700.0,21.4047,21.4177,21.4047,21.4112,21700.0
2009-09-18 15:00:00,32.98,33.0,32.98,33.0,47300.0,21.4112,21.4242,21.4112,21.4242,47300.0
2009-09-18 15:05:00,33.0,33.0,32.96,32.99,62400.0,21.4242,21.4242,21.3982,21.4177,62400.0
2009-09-18 15:10:00,32.99,33.01,32.98,32.98,54300.0,21.4177,21.4307,21.4112,21.4112,54300.0
2009-09-18 15:15:00,32.98,32.99,32.97,32.97,22000.0,21.4112,21.4177,21.4047,21.4047,22000.0
2009-09-18 15:20:00,32.97,32.99,32.97,32.99,53400.0,21.4047,21.4177,21.4047,21.4177,53400.0
2009-09-18 15:25:00,33.0,33.01,32.99,32.99,108300.0,21.4242,21.4307,21.4177,21.4177,108300.0
2009-09-18 15:30:00,32.99,33.0,32.96,32.96,47900.0,21.4177,21.4242,21.3982,21.3982,47900.0
2009-09-18 15:35:00,32.96,32.97,32.95,32.95,46700.0,21.3982,21.4047,21.3917,21.3917,46700.0
2009-09-18 15:40:00,32.95,32.96,32.93,32.95,104800.0,21.3917,21.3982,21.3787,21.3917,104800.0
2009-09-18 15:45:00,32.95,32.96,32.94,32.94,76100.0,21.3917,21.3982,21.3852,21.3852,76100.0
2009-09-18 15:50:00,32.94,32.97,32.93,32.93,165600.0,21.3852,21.4047,21.3787,21.3787,165600.0
2009-09-18 15:55:00,32.93,32.93,32.84,32.84,767700.0,21.3787,21.3787,21.3203,21.3203,767700.0
2009-09-21 09:30:00,33.0,33.0,32.75,32.78,101000.0,21.4242,21.4242,21.2619,21.2814,101000.0
2009-09-21 09:35:00,32.78,32.82,32.75,32.8,64300.0,21.2814,21.3073,21.2619,21.2944,64300.0
2009-09-21 09:40:00,32.81,32.85,32.76,32.81,48700.0,21.3008,21.3268,21.2684,21.3008,48700.0
2009-09-21 09:45:00,32.82,32.95,32.81,32.94,79600.0,21.3073,21.3917,21.3008,21.3852,79600.0
2009-09-21 09:50:00,32.94,32.99,32.94,32.96,78200.0,21.3852,21.4177,21.3852,21.3982,78200.0
2009-09-21 09:55:00,32.95,32.95,32.79,32.88,98000.0,21.3917,21.3917,21.2879,21.3463,98000.0
2009-09-21 10:00:00,32.88,32.91,32.76,32.91,50000.0,21.3463,21.3658,21.2684,21.3658,50000.0
2009-09-21 10:05:00,32.91,32.96,32.87,32.87,62400.0,21.3658,21.3982,21.3398,21.3398,62400.0
2009-09-21 10:10:00,32.86,32.89,32.83,32.88,39000.0,21.3333,21.3528,21.3138,21.3463,39000.0
2009-09-21 10:15:00,32.88,32.93,32.84,32.86,40300.0,21.3463,21.3787,21.3203,21.3333,40300.0
2009-09-21 10:20:00,32.85,32.87,32.83,32.86,34400.0,21.3268,21.3398,21.3138,21.3333,34400.0
2009-09-21 10:25:00,32.86,32.91,32.85,32.91,29500.0,21.3333,21.3658,21.3268,21.3658,29500.0
2009-09-21 10:30:00,32.9,32.92,32.87,32.9,53800.0,21.3593,21.3723,21.3398,21.3593,53800.0
2009-09-21 10:35:00,32.9,32.91,32.85,32.86,39200.0,21.3593,21.3658,21.3268,21.3333,39200.0
2009-09-21 10:40:00,32.86,32.9,32.85,32.89,34500.0,21.3333,21.3593,21.3268,21.3528,34500.0
2009-09-21 10:45:00,32.89,32.93,32.88,32.92,26900.0,21.3528,21.3787,21.3463,21.3723,26900.0
2009-09-21 10:50:00,32.92,32.95,32.9,32.9,21400.0,21.3723,21.3917,21.3593,21.3593,21400.0
2009-09-21 10:55:00,32.91,32.91,32.87,32.88,20400.0,21.3658,21.3658,21.3398,21.3463,20400.0
2009-09-21 11:00:00,32.88,32.89,32.85,32.85,18400.0,21.3463,21.3528,21.3268,21.3268,18400.0
2009-09-21 11:05:00,32.85,32.88,32.83,32.87,32300.0,21.3268,21.3463,21.3138,21.3398,32300.0
2009-09-21 11:10:00,32.86,32.87,32.83,32.84,28700.0,21.3333,21.3398,21.3138,21.3203,28700.0
2009-09-21 11:15:00,32.83,32.88,32.83,32.86,31600.0,21.3138,21.3463,21.3138,21.3333,31600.0
2009-09-21 11:20:00,32.87,32.88,32.85,32.87,30700.0,21.3398,21.3463,21.3268,21.3398,30700.0
2009-09-21 11:25:00,32.88,32.88,32.87,32.87,16900.0,21.3463,21.3463,21.3398,21.3398,16900.0
2009-09-21 11:30:00,32.87,32.88,32.86,32.88,25400.0,21.3398,21.3463,21.3333,21.3463,25400.0
2009-09-21 11:35:00,32.87,32.9,32.87,32.89,82100.0,21.3398,21.3593,21.3398,21.3528,82100.0
2009-09-21 11:40:00,32.89,32.9,32.88,32.88,80700.0,21.3528,21.3593,21.3463,21.3463,80700.0
2009-09-21 11:45:00,32.89,32.9,32.89,32.9,38400.0,21.3528,21.3593,21.3528,21.3593,38400.0
2009-09-21 11:50:00,32.9,32.9,32.89,32.9,78300.0,21.3593,21.3593,21.3528,21.3593,78300.0
2009-09-21 11:55:00,32.9,32.9,32.89,32.9,48500.0,21.3593,21.3593,21.3528,21.3593,48500.0
2009-09-21 12:00:00,32.9,32.93,32.89,32.92,64100.0,21.3593,21.3787,21.3528,21.3723,64100.0
2009-09-21 12:05:00,32.92,32.96,32.91,32.95,24900.0,21.3723,21.3982,21.3658,21.3917,24900.0
2009-09-21 12:10:00,32.95,32.98,32.95,32.97,16500.0,21.3917,21.4112,21.3917,21.4047,16500.0
2009-09-21 12:15:00,32.98,32.99,32.96,32.96,22900.0,21.4112,21.4177,21.3982,21.3982,22900.0
2009-09-21 12:20:00,32.97,32.97,32.94,32.94,51600.0,21.4047,21.4047,21.3852,21.3852,51600.0
2009-09-21 12:25:00,32.94,32.95,32.94,32.94,18700.0,21.3852,21.3917,21.3852,21.3852,18700.0
2009-09-21 12:30:00,32.94,32.95,32.93,32.94,14000.0,21.3852,21.3917,21.3787,21.3852,14000.0
2009-09-21 12:35:00,32.94,32.95,32.93,32.94,12100.0,21.3852,21.3917,21.3787,21.3852,12100.0
2009-09-21 12:40:00,32.94,32.97,32.93,32.93,56700.0,21.3852,21.4047,21.3787,21.3787,56700.0
2009-09-21 12:45:00,32.93,32.97,32.9,32.9,175700.0,21.3787,21.4047,21.3593,21.3593,175700.0
2009-09-21 12:50:00,32.9,32.94,32.89,32.91,117200.0,21.3593,21.3852,21.3528,21.3658,117200.0
2009-09-21 12:55:00,32.91,32.94,32.89,32.93,18000.0,21.3658,21.3852,21.3528,21.3787,18000.0
2009-09-21 13:00:00,32.93,32.94,32.93,32.93,12100.0,21.3787,21.3852,21.3787,21.3787,12100.0
2009-09-21 13:05:00,32.93,32.94,32.93,32.94,19300.0,21.3787,21.3852,21.3787,21.3852,19300.0
2009-09-21 13:10:00,32.93,32.96,32.93,32.96,59700.0,21.3787,21.3982,21.3787,21.3982,59700.0
2009-09-21 13:15:00,32.95,32.96,32.95,32.95,18900.0,21.3917,21.3982,21.3917,21.3917,18900.0
2009-09-21 13:20:00,32.96,33.0,32.95,33.0,49700.0,21.3982,21.4242,21.3917,21.4242,49700.0
2009-09-21 13:25:00,32.99,33.03,32.99,33.0,157400.0,21.4177,21.4437,21.4177,21.4242,157400.0
2009-09-21 13:30:00,33.0,33.01,32.98,32.98,41300.0,21.4242,21.4307,21.4112,21.4112,41300.0
2009-09-21 13:35:00,32.98,33.0,32.98,32.99,46500.0,21.4112,21.4242,21.4112,21.4177,46500.0
2009-09-21 13:40:00,32.99,33.01,32.99,33.0,48100.0,21.4177,21.4307,21.4177,21.4242,48100.0
2009-09-21 13:45:00,33.0,33.02,32.99,33.01,376400.0,21.4242,21.4372,21.4177,21.4307,376400.0
2009-09-21 13:50:00,33.01,33.03,32.99,32.99,88200.0,21.4307,21.4437,21.4177,21.4177,88200.0
2009-09-21 13:55:00,32.99,33.01,32.99,33.0,67200.0,21.4177,21.4307,21.4177,21.4242,67200.0
2009-09-21 14:00:00,33.0,33.0,32.99,32.99,75400.0,21.4242,21.4242,21.4177,21.4177,75400.0
2009-09-21 14:05:00,33.0,33.0,32.97,32.98,26500.0,21.4242,21.4242,21.4047,21.4112,26500.0
2009-09-21 14:10:00,32.97,32.99,32.96,32.98,30900.0,21.4047,21.4177,21.3982,21.4112,30900.0
2009-09-21 14:15:00,32.98,32.99,32.98,32.98,9700.0,21.4112,21.4177,21.4112,21.4112,9700.0
2009-09-21 14:20:00,32.98,32.99,32.95,32.95,28300.0,21.4112,21.4177,21.3917,21.3917,28300.0
2009-09-21 14:25:00,32.96,32.96,32.94,32.95,24600.0,21.3982,21.3982,21.3852,21.3917,24600.0
2009-09-21 14:30:00,32.94,32.95,32.94,32.95,12100.0,21.3852,21.3917,21.3852,21.3917,12100.0
2009-09-21 14:35:00,32.94,32.95,32.92,32.93,19600.0,21.3852,21.3917,21.3723,21.3787,19600.0
2009-09-21 14:40:00,32.93,32.94,32.89,32.9,51800.0,21.3787,21.3852,21.3528,21.3593,51800.0
2009-09-21 14:45:00,32.9,32.92,32.89,32.92,28600.0,21.3593,21.3723,21.3528,21.3723,28600.0
2009-09-21 14:50:00,32.92,32.96,32.92,32.96,34600.0,21.3723,21.3982,21.3723,21.3982,34600.0
2009-09-21 14:55:00,32.95,32.96,32.94,32.94,38100.0,21.3917,21.3982,21.3852,21.3852,38100.0
2009-09-21 15:00:00,32.95,32.95,32.94,32.95,15300.0,21.3917,21.3917,21.3852,21.3917,15300.0
2009-09-21 15:05:00,32.95,32.96,32.94,32.95,15900.0,21.3917,21.3982,21.3852,21.3917,15900.0
2009-09-21 15:10:00,32.95,32.97,32.95,32.95,47900.0,21.3917,21.4047,21.3917,21.3917,47900.0
2009-09-21 15:15:00,32.95,33.0,32.95,32.99,76600.0,21.3917,21.4242,21.3917,21.4177,76600.0
2009-09-21 15:20:00,33.0,33.0,32.95,32.96,47900.0,21.4242,21.4242,21.3917,21.3982,47900.0
2009-09-21 15:25:00,32.95,32.96,32.94,32.94,40300.0,21.3917,21.3982,21.3852,21.3852,40300.0
2009-09-21 15:30:00,32.94,32.95,32.87,32.87,73500.0,21.3852,21.3917,21.3398,21.3398,73500.0
2009-09-21 15:35:00,32.87,32.88,32.86,32.86,39200.0,21.3398,21.3463,21.3333,21.3333,39200.0
2009-09-21 15:40:00,32.86,32.92,32.86,32.9,85000.0,21.3333,21.3723,21.3333,21.3593,85000.0
2009-09-21 15:45:00,32.9,32.91,32.87,32.88,73500.0,21.3593,21.3658,21.3398,21.3463,73500.0
2009-09-21 15:50:00,32.87,32.88,32.85,32.85,77200.0,21.3398,21.3463,21.3268,21.3268,77200.0
2009-09-21 15:55:00,32.86,32.89,32.85,32.88,182500.0,21.3333,21.3528,21.3268,21.3463,182500.0
2009-09-22 09:30:00,32.94,33.01,32.83,32.96,207300.0,21.3852,21.4307,21.3138,21.3982,207300.0
2009-09-22 09:35:00,32.97,33.02,32.96,32.98,67600.0,21.4047,21.4372,21.3982,21.4112,67600.0
2009-09-22 09:40:00,32.97,32.99,32.92,32.96,79100.0,21.4047,21.4177,21.3723,21.3982,79100.0
2009-09-22 09:45:00,32.95,32.97,32.9,32.97,61000.0,21.3917,21.4047,21.3593,21.4047,61000.0
2009-09-22 09:50:00,32.96,32.96,32.85,32.86,102100.0,21.3982,21.3982,21.3268,21.3333,102100.0
2009-09-22 09:55:00,32.86,32.93,32.78,32.79,166000.0,21.3333,21.3787,21.2814,21.2879,166000.0
2009-09-22 10:00:00,32.79,32.79,32.73,32.74,125800.0,21.2879,21.2879,21.2489,21.2554,125800.0
2009-09-22 10:05:00,32.75,32.82,32.74,32.81,143000.0,21.2619,21.3073,21.2554,21.3008,143000.0
2009-09-22 10:10:00,32.81,32.85,32.79,32.83,104900.0,21.3008,21.3268,21.2879,21.3138,104900.0
2009-09-22 10:15:00,32.84,32.84,32.77,32.77,209700.0,21.3203,21.3203,21.2749,21.2749,209700.0
2009-09-22 10:20:00,32.78,32.83,32.76,32.83,41000.0,21.2814,21.3138,21.2684,21.3138,41000.0
2009-09-22 10:25:00,32.83,32.84,32.77,32.8,52500.0,21.3138,21.3203,21.2749,21.2944,52500.0
2009-09-22 10:30:00,32.8,32.82,32.76,32.76,37800.0,21.2944,21.3073,21.2684,21.2684,37800.0
2009-09-22 10:35:00,32.76,32.77,32.7,32.7,73900.0,21.2684,21.2749,21.2294,21.2294,73900.0
2009-09-22 10:40:00,32.71,32.76,32.71,32.75,51600.0,21.2359,21.2684,21.2359,21.2619,51600.0
2009-09-22 10:45:00,32.75,32.76,32.74,32.76,20100.0,21.2619,21.2684,21.2554,21.2684,20100.0
2009-09-22 10:50:00,32.75,32.77,32.73,32.74,48600.0,21.2619,21.2749,21.2489,21.2554,48600.0
2009-09-22 10:55:00,32.72,32.75,32.71,32.72,38900.0,21.2424,21.2619,21.2359,21.2424,38900.0
2009-09-22 11:00:00,32.72,32.72,32.7,32.71,27700.0,21.2424,21.2424,21.2294,21.2359,27700.0
2009-09-22 11:05:00,32.72,32.72,32.7,32.71,29200.0,21.2424,21.2424,21.2294,21.2359,29200.0
2009-09-22 11:10:00,32.71,32.72,32.7,32.72,47200.0,21.2359,21.2424,21.2294,21.2424,47200.0
2009-09-22 11:15:00,32.72,32.73,32.7,32.71,65800.0,21.2424,21.2489,21.2294,21.2359,65800.0
2009-09-22 11:20:00,32.7,32.72,32.7,32.7,50400.0,21.2294,21.2424,21.2294,21.2294,50400.0
2009-09-22 11:25:00,32.71,32.72,32.7,32.7,52800.0,21.2359,21.2424,21.2294,21.2294,52800.0
2009-09-22 11:30:00,32.7,32.72,32.7,32.71,47400.0,21.2294,21.2424,21.2294,21.2359,47400.0
2009-09-22 11:35:00,32.71,32.71,32.7,32.7,20400.0,21.2359,21.2359,21.2294,21.2294,20400.0
2009-09-22 11:40:00,32.7,32.71,32.7,32.71,32200.0,21.2294,21.2359,21.2294,21.2359,32200.0
2009-09-22 11:45:00,32.7,32.71,32.69,32.7,83600.0,21.2294,21.2359,21.2229,21.2294,83600.0
2009-09-22 11:50:00,32.7,32.71,32.69,32.7,42500.0,21.2294,21.2359,21.2229,21.2294,42500.0
2009-09-22 11:55:00,32.7,32.76,32.69,32.76,77900.0,21.2294,21.2684,21.2229,21.2684,77900.0
2009-09-22 12:00:00,32.76,32.79,32.76,32.78,26900.0,21.2684,21.2879,21.2684,21.2814,26900.0
2009-09-22 12:05:00,32.79,32.79,32.78,32.78,18700.0,21.2879,21.2879,21.2814,21.2814,18700.0
2009-09-22 12:10:00,32.78,32.78,32.73,32.73,49000.0,21.2814,21.2814,21.2489,21.2489,49000.0
2009-09-22 12:15:00,32.73,32.76,32.71,32.75,28300.0,21.2489,21.2684,21.2359,21.2619,28300.0
2009-09-22 12:20:00,32.75,32.78,32.75,32.76,32500.0,21.2619,21.2814,21.2619,21.2684,32500.0
2009-09-22 12:25:00,32.76,32.76,32.74,32.76,20800.0,21.2684,21.2684,21.2554,21.2684,20800.0
2009-09-22 12:30:00,32.76,32.79,32.75,32.79,22300.0,21.2684,21.2879,21.2619,21.2879,22300.0
2009-09-22 12:35:00,32.78,32.8,32.78,32.8,58000.0,21.2814,21.2944,21.2814,21.2944,58000.0
2009-09-22 12:40:00,32.79,32.82,32.79,32.8,79500.0,21.2879,21.3073,21.2879,21.2944,79500.0
2009-09-22 12:45:00,32.8,32.81,32.8,32.81,32500.0,21.2944,21.3008,21.2944,21.3008,32500.0
2009-09-22 12:50:00,32.81,32.82,32.8,32.81,25700.0,21.3008,21.3073,21.2944,21.3008,25700.0
2009-09-22 12:55:00,32.81,32.85,32.81,32.84,33200.0,21.3008,21.3268,21.3008,21.3203,33200.0
2009-09-22 13:00:00,32.85,32.87,32.84,32.87,25800.0,21.3268,21.3398,21.3203,21.3398,25800.0
2009-09-22 13:05:00,32.87,32.88,32.86,32.88,48400.0,21.3398,21.3463,21.3333,21.3463,48400.0
2009-09-22 13:10:00,32.87,32.89,32.8,32.81,130600.0,21.3398,21.3528,21.2944,21.3008,130600.0
2009-09-22 13:15:00,32.8,32.85,32.8,32.85,42100.0,21.2944,21.3268,21.2944,21.3268,42100.0
2009-09-22 13:20:00,32.85,32.86,32.82,32.85,56900.0,21.3268,21.3333,21.3073,21.3268,56900.0
2009-09-22 13:25:00,32.85,32.86,32.84,32.85,19700.0,21.3268,21.3333,21.3203,21.3268,19700.0
2009-09-22 13:30:00,32.85,32.86,32.84,32.86,277100.0,21.3268,21.3333,21.3203,21.3333,277100.0
2009-09-22 13:35:00,32.86,32.86,32.77,32.77,64500.0,21.3333,21.3333,21.2749,21.2749,64500.0
2009-09-22 13:40:00,32.77,32.78,32.76,32.77,28300.0,21.2749,21.2814,21.2684,21.2749,28300.0
2009-09-22 13:45:00,32.77,32.83,32.76,32.82,40700.0,21.2749,21.3138,21.2684,21.3073,40700.0
2009-09-22 13:50:00,32.83,32.84,32.82,32.84,17900.0,21.3138,21.3203,21.3073,21.3203,17900.0
2009-09-22 13:55:00,32.83,32.86,32.83,32.85,26600.0,21.3138,21.3333,21.3138,21.3268,26600.0
2009-09-22 14:00:00,32.86,32.86,32.85,32.85,9900.0,21.3333,21.3333,21.3268,21.3268,9900.0
2009-09-22 14:05:00,32.85,32.86,32.85,32.86,21500.0,21.3268,21.3333,21.3268,21.3333,21500.0
2009-09-22 14:10:00,32.86,32.86,32.85,32.85,20100.0,21.3333,21.3333,21.3268,21.3268,20100.0
2009-09-22 14:15:00,32.86,32.86,32.84,32.85,201100.0,21.3333,21.3333,21.3203,21.3268,201100.0
2009-09-22 14:20:00,32.84,32.85,32.78,32.78,75600.0,21.3203,21.3268,21.2814,21.2814,75600.0
2009-09-22 14:25:00,32.78,32.79,32.76,32.77,23800.0,21.2814,21.2879,21.2684,21.2749,23800.0
2009-09-22 14:30:00,32.77,32.81,32.75,32.75,80200.0,21.2749,21.3008,21.2619,21.2619,80200.0
2009-09-22 14:35:00,32.75,32.77,32.73,32.74,59000.0,21.2619,21.2749,21.2489,21.2554,59000.0
2009-09-22 14:40:00,32.75,32.76,32.74,32.76,15200.0,21.2619,21.2684,21.2554,21.2684,15200.0
2009-09-22 14:45:00,32.75,32.76,32.74,32.75,34600.0,21.2619,21.2684,21.2554,21.2619,34600.0
2009-09-22 14:50:00,32.76,32.76,32.75,32.76,28500.0,21.2684,21.2684,21.2619,21.2684,28500.0
2009-09-22 14:55:00,32.75,32.76,32.75,32.76,25100.0,21.2619,21.2684,21.2619,21.2684,25100.0
2009-09-22 15:00:00,32.76,32.76,32.73,32.73,77800.0,21.2684,21.2684,21.2489,21.2489,77800.0
2009-09-22 15:05:00,32.73,32.74,32.71,32.71,51800.0,21.2489,21.2554,21.2359,21.2359,51800.0
2009-09-22 15:10:00,32.71,32.72,32.69,32.7,130800.0,21.2359,21.2424,21.2229,21.2294,130800.0
2009-09-22 15:15:00,32.7,32.72,32.69,32.7,88100.0,21.2294,21.2424,21.2229,21.2294,88100.0
2009-09-22 15:20:00,32.7,32.71,32.69,32.7,38800.0,21.2294,21.2359,21.2229,21.2294,38800.0
2009-09-22 15:25:00,32.7,32.74,32.7,32.73,36000.0,21.2294,21.2554,21.2294,21.2489,36000.0
2009-09-22 15:30:00,32.74,32.76,32.74,32.75,25300.0,21.2554,21.2684,21.2554,21.2619,25300.0
2009-09-22 15:35:00,32.75,32.76,32.75,32.75,64200.0,21.2619,21.2684,21.2619,21.2619,64200.0
2009-09-22 15:40:00,32.75,32.76,32.73,32.76,215300.0,21.2619,21.2684,21.2489,21.2684,215300.0
2009-09-22 15:45:00,32.76,32.77,32.73,32.77,158000.0,21.2684,21.2749,21.2489,21.2749,158000.0
2009-09-22 15:50:00,32.76,32.77,32.72,32.73,193400.0,21.2684,21.2749,21.2424,21.2489,193400.0
2009-09-22 15:55:00,32.74,32.76,32.72,32.75,428900.0,21.2554,21.2684,21.2424,21.2619,428900.0
2009-09-23 09:30:00,32.85,32.85,32.75,32.8,83100.0,21.3268,21.3268,21.2619,21.2944,83100.0
2009-09-23 09:35:00,32.79,32.8,32.71,32.72,42900.0,21.2879,21.2944,21.2359,21.2424,42900.0
2009-09-23 09:40:00,32.72,32.73,32.71,32.72,23200.0,21.2424,21.2489,21.2359,21.2424,23200.0
2009-09-23 09:45:00,32.72,32.73,32.69,32.7,124300.0,21.2424,21.2489,21.2229,21.2294,124300.0
2009-09-23 09:50:00,32.69,32.75,32.69,32.74,52000.0,21.2229,21.2619,21.2229,21.2554,52000.0
2009-09-23 09:55:00,32.75,32.78,32.73,32.78,40500.0,21.2619,21.2814,21.2489,21.2814,40500.0
2009-09-23 10:00:00,32.77,32.79,32.74,32.74,65700.0,21.2749,21.2879,21.2554,21.2554,65700.0
2009-09-23 10:05:00,32.74,32.74,32.7,32.71,39600.0,21.2554,21.2554,21.2294,21.2359,39600.0
2009-09-23 10:10:00,32.7,32.76,32.7,32.76,33900.0,21.2294,21.2684,21.2294,21.2684,33900.0
2009-09-23 10:15:00,32.75,32.79,32.75,32.78,78700.0,21.2619,21.2879,21.2619,21.2814,78700.0
2009-09-23 10:20:00,32.78,32.8,32.76,32.77,101200.0,21.2814,21.2944,21.2684,21.2749,101200.0
2009-09-23 10:25:00,32.77,32.78,32.7,32.71,76500.0,21.2749,21.2814,21.2294,21.2359,76500.0
2009-09-23 10:30:00,32.7,32.74,32.7,32.72,77600.0,21.2294,21.2554,21.2294,21.2424,77600.0
2009-09-23 10:35:00,32.72,32.73,32.71,32.71,55800.0,21.2424,21.2489,21.2359,21.2359,55800.0
2009-09-23 10:40:00,32.72,32.72,32.69,32.7,281600.0,21.2424,21.2424,21.2229,21.2294,281600.0
2009-09-23 10:45:00,32.7,32.71,32.69,32.69,30000.0,21.2294,21.2359,21.2229,21.2229,30000.0
2009-09-23 10:50:00,32.7,32.71,32.68,32.68,56700.0,21.2294,21.2359,21.2164,21.2164,56700.0
2009-09-23 10:55:00,32.68,32.69,32.65,32.65,60800.0,21.2164,21.2229,21.197,21.197,60800.0
2009-09-23 11:00:00,32.65,32.67,32.65,32.66,45300.0,21.197,21.21,21.197,21.2035,45300.0
2009-09-23 11:05:00,32.65,32.69,32.65,32.67,37700.0,21.197,21.2229,21.197,21.21,37700.0
2009-09-23 11:10:00,32.67,32.69,32.67,32.69,17900.0,21.21,21.2229,21.21,21.2229,17900.0
2009-09-23 11:15:00,32.68,32.71,32.68,32.71,24800.0,21.2164,21.2359,21.2164,21.2359,24800.0
2009-09-23 11:20:00,32.71,32.72,32.7,32.71,20100.0,21.2359,21.2424,21.2294,21.2359,20100.0
2009-09-23 11:25:00,32.71,32.73,32.7,32.73,46000.0,21.2359,21.2489,21.2294,21.2489,46000.0
2009-09-23 11:30:00,32.72,32.74,32.72,32.73,18100.0,21.2424,21.2554,21.2424,21.2489,18100.0
2009-09-23 11:35:00,32.73,32.74,32.7,32.7,182400.0,21.2489,21.2554,21.2294,21.2294,182400.0
2009-09-23 11:40:00,32.71,32.71,32.69,32.69,19800.0,21.2359,21.2359,21.2229,21.2229,19800.0
2009-09-23 11:45:00,32.69,32.7,32.69,32.69,11200.0,21.2229,21.2294,21.2229,21.2229,11200.0
2009-09-23 11:50:00,32.69,32.7,32.68,32.68,31800.0,21.2229,21.2294,21.2164,21.2164,31800.0
2009-09-23 11:55:00,32.69,32.71,32.68,32.68,34200.0,21.2229,21.2359,21.2164,21.2164,34200.0
2009-09-23 12:00:00,32.68,32.7,32.68,32.69,35900.0,21.2164,21.2294,21.2164,21.2229,35900.0
2009-09-23 12:05:00,32.68,32.69,32.65,32.65,41500.0,21.2164,21.2229,21.197,21.197,41500.0
2009-09-23 12:10:00,32.65,32.74,32.65,32.67,125400.0,21.197,21.2554,21.197,21.21,125400.0
2009-09-23 12:15:00,32.66,32.67,32.65,32.66,67200.0,21.2035,21.21,21.197,21.2035,67200.0
2009-09-23 12:20:00,32.65,32.66,32.63,32.64,110300.0,21.197,21.2035,21.184,21.1905,110300.0
2009-09-23 12:25:00,32.64,32.65,32.62,32.63,43200.0,21.1905,21.197,21.1775,21.184,43200.0
2009-09-23 12:30:00,32.63,32.64,32.62,32.63,21800.0,21.184,21.1905,21.1775,21.184,21800.0
2009-09-23 12:35:00,32.63,32.64,32.62,32.63,16600.0,21.184,21.1905,21.1775,21.184,16600.0
2009-09-23 12:40:00,32.64,32.64,32.62,32.62,16700.0,21.1905,21.1905,21.1775,21.1775,16700.0
2009-09-23 12:45:00,32.63,32.64,32.62,32.63,28000.0,21.184,21.1905,21.1775,21.184,28000.0
2009-09-23 12:50:00,32.63,32.63,32.6,32.61,41200.0,21.184,21.184,21.1645,21.171,41200.0
2009-09-23 12:55:00,32.6,32.61,32.6,32.61,27000.0,21.1645,21.171,21.1645,21.171,27000.0
2009-09-23 13:00:00,32.61,32.61,32.6,32.6,33700.0,21.171,21.171,21.1645,21.1645,33700.0
2009-09-23 13:05:00,32.61,32.65,32.6,32.65,48300.0,21.171,21.197,21.1645,21.197,48300.0
2009-09-23 13:10:00,32.64,32.68,32.64,32.67,33700.0,21.1905,21.2164,21.1905,21.21,33700.0
2009-09-23 13:15:00,32.68,32.72,32.67,32.71,28900.0,21.2164,21.2424,21.21,21.2359,28900.0
2009-09-23 13:20:00,32.71,32.72,32.7,32.7,135500.0,21.2359,21.2424,21.2294,21.2294,135500.0
2009-09-23 13:25:00,32.69,32.7,32.67,32.67,26800.0,21.2229,21.2294,21.21,21.21,26800.0
2009-09-23 13:30:00,32.66,32.68,32.64,32.64,24900.0,21.2035,21.2164,21.1905,21.1905,24900.0
2009-09-23 13:35:00,32.64,32.65,32.62,32.63,39700.0,21.1905,21.197,21.1775,21.184,39700.0
2009-09-23 13:40:00,32.62,32.64,32.62,32.64,28000.0,21.1775,21.1905,21.1775,21.1905,28000.0
2009-09-23 13:45:00,32.63,32.68,32.63,32.68,30400.0,21.184,21.2164,21.184,21.2164,30400.0
2009-09-23 13:50:00,32.67,32.7,32.67,32.69,38100.0,21.21,21.2294,21.21,21.2229,38100.0
2009-09-23 13:55:00,32.69,32.7,32.68,32.69,44000.0,21.2229,21.2294,21.2164,21.2229,44000.0
2009-09-23 14:00:00,32.68,32.69,32.67,32.68,59600.0,21.2164,21.2229,21.21,21.2164,59600.0
2009-09-23 14:05:00,32.68,32.69,32.65,32.66,45200.0,21.2164,21.2229,21.197,21.2035,45200.0
2009-09-23 14:10:00,32.66,32.7,32.63,32.69,46800.0,21.2035,21.2294,21.184,21.2229,46800.0
2009-09-23 14:15:00,32.7,32.77,32.69,32.69,164000.0,21.2294,21.2749,21.2229,21.2229,164000.0
2009-09-23 14:20:00,32.7,32.74,32.68,32.68,104600.0,21.2294,21.2554,21.2164,21.2164,104600.0
2009-09-23 14:25:00,32.68,32.73,32.67,32.73,63500.0,21.2164,21.2489,21.21,21.2489,63500.0
2009-09-23 14:30:00,32.72,32.75,32.7,32.73,109800.0,21.2424,21.2619,21.2294,21.2489,109800.0
2009-09-23 14:35:00,32.74,32.76,32.71,32.72,65600.0,21.2554,21.2684,21.2359,21.2424,65600.0
2009-09-23 14:40:00,32.73,32.75,32.7,32.7,71000.0,21.2489,21.2619,21.2294,21.2294,71000.0
2009-09-23 14:45:00,32.7,32.72,32.7,32.72,67800.0,21.2294,21.2424,21.2294,21.2424,67800.0
2009-09-23 14:50:00,32.72,32.75,32.72,32.75,30200.0,21.2424,21.2619,21.2424,21.2619,30200.0
2009-09-23 14:55:00,32.75,32.75,32.65,32.68,114100.0,21.2619,21.2619,21.197,21.2164,114100.0
2009-09-23 15:00:00,32.68,32.72,32.67,32.71,59900.0,21.2164,21.2424,21.21,21.2359,59900.0
2009-09-23 15:05:00,32.71,32.74,32.7,32.72,223100.0,21.2359,21.2554,21.2294,21.2424,223100.0
2009-09-23 15:10:00,32.71,32.72,32.68,32.68,75600.0,21.2359,21.2424,21.2164,21.2164,75600.0
2009-09-23 15:15:00,32.68,32.69,32.61,32.62,230800.0,21.2164,21.2229,21.171,21.1775,230800.0
2009-09-23 15:20:00,32.62,32.64,32.6,32.64,59300.0,21.1775,21.1905,21.1645,21.1905,59300.0
2009-09-23 15:25:00,32.63,32.66,32.58,32.59,89200.0,21.184,21.2035,21.1515,21.158,89200.0
2009-09-23 15:30:00,32.58,32.59,32.52,32.53,173500.0,21.1515,21.158,21.1126,21.1191,173500.0
2009-09-23 15:35:00,32.53,32.58,32.53,32.56,66800.0,21.1191,21.1515,21.1191,21.1385,66800.0
2009-09-23 15:40:00,32.56,32.62,32.56,32.59,138100.0,21.1385,21.1775,21.1385,21.158,138100.0
2009-09-23 15:45:00,32.59,32.6,32.57,32.59,290100.0,21.158,21.1645,21.145,21.158,290100.0
2009-09-23 15:50:00,32.6,32.6,32.51,32.53,329200.0,21.1645,21.1645,21.1061,21.1191,329200.0
2009-09-23 15:55:00,32.53,32.54,32.46,32.48,441100.0,21.1191,21.1256,21.0736,21.0866,441100.0
2009-09-24 09:30:00,32.49,32.64,32.49,32.54,137400.0,21.0931,21.1905,21.0931,21.1256,137400.0
2009-09-24 09:35:00,32.55,32.7,32.5,32.5,76700.0,21.132,21.2294,21.0996,21.0996,76700.0
2009-09-24 09:40:00,32.5,32.6,32.46,32.51,81600.0,21.0996,21.1645,21.0736,21.1061,81600.0
2009-09-24 09:45:00,32.51,32.58,32.49,32.52,52100.0,21.1061,21.1515,21.0931,21.1126,52100.0
2009-09-24 09:50:00,32.52,32.55,32.51,32.55,51900.0,21.1126,21.132,21.1061,21.132,51900.0
2009-09-24 09:55:00,32.54,32.54,32.51,32.51,41900.0,21.1256,21.1256,21.1061,21.1061,41900.0
2009-09-24 10:00:00,32.51,32.52,32.4,32.41,132600.0,21.1061,21.1126,21.0347,21.0412,132600.0
2009-09-24 10:05:00,32.4,32.44,32.39,32.39,71100.0,21.0347,21.0606,21.0282,21.0282,71100.0
2009-09-24 10:10:00,32.39,32.43,32.38,32.39,61700.0,21.0282,21.0541,21.0217,21.0282,61700.0
2009-09-24 10:15:00,32.39,32.43,32.35,32.42,141600.0,21.0282,21.0541,21.0022,21.0476,141600.0
2009-09-24 10:20:00,32.43,32.43,32.35,32.41,68800.0,21.0541,21.0541,21.0022,21.0412,68800.0
2009-09-24 10:25:00,32.42,32.45,32.41,32.44,48300.0,21.0476,21.0671,21.0412,21.0606,48300.0
2009-09-24 10:30:00,32.44,32.44,32.34,32.41,103900.0,21.0606,21.0606,20.9957,21.0412,103900.0
2009-09-24 10:35:00,32.41,32.44,32.4,32.42,75300.0,21.0412,21.0606,21.0347,21.0476,75300.0
2009-09-24 10:40:00,32.43,32.43,32.38,32.38,68700.0,21.0541,21.0541,21.0217,21.0217,68700.0
2009-09-24 10:45:00,32.39,32.39,32.35,32.36,47300.0,21.0282,21.0282,21.0022,21.0087,47300.0
2009-09-24 10:50:00,32.36,32.36,32.31,32.33,72300.0,21.0087,21.0087,20.9762,20.9892,72300.0
2009-09-24 10:55:00,32.32,32.33,32.32,32.33,43600.0,20.9827,20.9892,20.9827,20.9892,43600.0
2009-09-24 11:00:00,32.33,32.35,32.31,32.31,75100.0,20.9892,21.0022,20.9762,20.9762,75100.0
2009-09-24 11:05:00,32.31,32.32,32.3,32.3,28700.0,20.9762,20.9827,20.9697,20.9697,28700.0
2009-09-24 11:10:00,32.3,32.33,32.3,32.32,38400.0,20.9697,20.9892,20.9697,20.9827,38400.0
2009-09-24 11:15:00,32.33,32.39,32.32,32.39,80200.0,20.9892,21.0282,20.9827,21.0282,80200.0
2009-09-24 11:20:00,32.39,32.42,32.38,32.41,60500.0,21.0282,21.0476,21.0217,21.0412,60500.0
2009-09-24 11:25:00,32.42,32.42,32.36,32.37,66500.0,21.0476,21.0476,21.0087,21.0152,66500.0
2009-09-24 11:30:00,32.36,32.37,32.35,32.36,50000.0,21.0087,21.0152,21.0022,21.0087,50000.0
2009-09-24 11:35:00,32.35,32.36,32.33,32.35,51000.0,21.0022,21.0087,20.9892,21.0022,51000.0
2009-09-24 11:40:00,32.35,32.35,32.31,32.31,32800.0,21.0022,21.0022,20.9762,20.9762,32800.0
2009-09-24 11:45:00,32.32,32.34,32.3,32.32,56600.0,20.9827,20.9957,20.9697,20.9827,56600.0
2009-09-24 11:50:00,32.32,32.32,32.3,32.31,36500.0,20.9827,20.9827,20.9697,20.9762,36500.0
2009-09-24 11:55:00,32.31,32.33,32.3,32.32,39000.0,20.9762,20.9892,20.9697,20.9827,39000.0
2009-09-24 12:00:00,32.32,32.37,32.31,32.37,45200.0,20.9827,21.0152,20.9762,21.0152,45200.0
2009-09-24 12:05:00,32.37,32.38,32.37,32.38,20300.0,21.0152,21.0217,21.0152,21.0217,20300.0
2009-09-24 12:10:00,32.38,32.38,32.37,32.38,19000.0,21.0217,21.0217,21.0152,21.0217,19000.0
2009-09-24 12:15:00,32.37,32.4,32.37,32.39,49300.0,21.0152,21.0347,21.0152,21.0282,49300.0
2009-09-24 12:20:00,32.38,32.39,32.38,32.38,37300.0,21.0217,21.0282,21.0217,21.0217,37300.0
2009-09-24 12:25:00,32.38,32.39,32.38,32.39,34000.0,21.0217,21.0282,21.0217,21.0282,34000.0
2009-09-24 12:30:00,32.39,32.4,32.36,32.36,54600.0,21.0282,21.0347,21.0087,21.0087,54600.0
2009-09-24 12:35:00,32.36,32.37,32.36,32.36,27400.0,21.0087,21.0152,21.0087,21.0087,27400.0
2009-09-24 12:40:00,32.36,32.4,32.36,32.4,39600.0,21.0087,21.0347,21.0087,21.0347,39600.0
2009-09-24 12:45:00,32.4,32.4,32.39,32.4,18700.0,21.0347,21.0347,21.0282,21.0347,18700.0
2009-09-24 12:50:00,32.4,32.4,32.38,32.39,58200.0,21.0347,21.0347,21.0217,21.0282,58200.0
2009-09-24 12:55:00,32.4,32.45,32.38,32.45,97000.0,21.0347,21.0671,21.0217,21.0671,97000.0
2009-09-24 13:00:00,32.44,32.51,32.44,32.51,56900.0,21.0606,21.1061,21.0606,21.1061,56900.0
2009-09-24 13:05:00,32.51,32.6,32.51,32.59,154900.0,21.1061,21.1645,21.1061,21.158,154900.0
2009-09-24 13:10:00,32.6,32.65,32.58,32.65,237100.0,21.1645,21.197,21.1515,21.197,237100.0
2009-09-24 13:15:00,32.65,32.73,32.64,32.67,279600.0,21.197,21.2489,21.1905,21.21,279600.0
2009-09-24 13:20:00,32.67,32.67,32.64,32.66,53200.0,21.21,21.21,21.1905,21.2035,53200.0
2009-09-24 13:25:00,32.65,32.66,32.58,32.6,98200.0,21.197,21.2035,21.1515,21.1645,98200.0
2009-09-24 13:30:00,32.61,32.61,32.56,32.59,43200.0,21.171,21.171,21.1385,21.158,43200.0
2009-09-24 13:35:00,32.6,32.6,32.54,32.54,49500.0,21.1645,21.1645,21.1256,21.1256,49500.0
2009-09-24 13:40:00,32.54,32.55,32.5,32.51,72200.0,21.1256,21.132,21.0996,21.1061,72200.0
2009-09-24 13:45:00,32.52,32.54,32.5,32.51,68100.0,21.1126,21.1256,21.0996,21.1061,68100.0
2009-09-24 13:50:00,32.51,32.51,32.47,32.47,299900.0,21.1061,21.1061,21.0801,21.0801,299900.0
2009-09-24 13:55:00,32.47,32.54,32.45,32.5,131100.0,21.0801,21.1256,21.0671,21.0996,131100.0
2009-09-24 14:00:00,32.5,32.51,32.44,32.49,87800.0,21.0996,21.1061,21.0606,21.0931,87800.0
2009-09-24 14:05:00,32.48,32.49,32.44,32.44,38300.0,21.0866,21.0931,21.0606,21.0606,38300.0
2009-09-24 14:10:00,32.44,32.48,32.43,32.48,52300.0,21.0606,21.0866,21.0541,21.0866,52300.0
2009-09-24 14:15:00,32.48,32.48,32.44,32.45,24300.0,21.0866,21.0866,21.0606,21.0671,24300.0
2009-09-24 14:20:00,32.46,32.47,32.41,32.42,40300.0,21.0736,21.0801,21.0412,21.0476,40300.0
2009-09-24 14:25:00,32.42,32.45,32.42,32.44,20400.0,21.0476,21.0671,21.0476,21.0606,20400.0
2009-09-24 14:30:00,32.44,32.56,32.44,32.52,88900.0,21.0606,21.1385,21.0606,21.1126,88900.0
2009-09-24 14:35:00,32.52,32.53,32.48,32.5,69700.0,21.1126,21.1191,21.0866,21.0996,69700.0
2009-09-24 14:40:00,32.49,32.5,32.44,32.44,114600.0,21.0931,21.0996,21.0606,21.0606,114600.0
2009-09-24 14:45:00,32.44,32.45,32.42,32.42,89500.0,21.0606,21.0671,21.0476,21.0476,89500.0
2009-09-24 14:50:00,32.42,32.43,32.41,32.42,78800.0,21.0476,21.0541,21.0412,21.0476,78800.0
2009-09-24 14:55:00,32.43,32.49,32.42,32.48,86800.0,21.0541,21.0931,21.0476,21.0866,86800.0
2009-09-24 15:00:00,32.48,32.5,32.45,32.45,50800.0,21.0866,21.0996,21.0671,21.0671,50800.0
2009-09-24 15:05:00,32.45,32.46,32.43,32.46,54000.0,21.0671,21.0736,21.0541,21.0736,54000.0
2009-09-24 15:10:00,32.46,32.47,32.43,32.47,51700.0,21.0736,21.0801,21.0541,21.0801,51700.0
2009-09-24 15:15:00,32.47,32.48,32.46,32.47,40800.0,21.0801,21.0866,21.0736,21.0801,40800.0
2009-09-24 15:20:00,32.47,32.47,32.45,32.45,56100.0,21.0801,21.0801,21.0671,21.0671,56100.0
2009-09-24 15:25:00,32.45,32.46,32.42,32.43,48100.0,21.0671,21.0736,21.0476,21.0541,48100.0
2009-09-24 15:30:00,32.43,32.45,32.39,32.39,106200.0,21.0541,21.0671,21.0282,21.0282,106200.0
2009-09-24 15:35:00,32.39,32.42,32.39,32.4,133200.0,21.0282,21.0476,21.0282,21.0347,133200.0
2009-09-24 15:40:00,32.39,32.43,32.39,32.43,88100.0,21.0282,21.0541,21.0282,21.0541,88100.0
2009-09-24 15:45:00,32.42,32.46,32.42,32.44,130500.0,21.0476,21.0736,21.0476,21.0606,130500.0
2009-09-24 15:50:00,32.44,32.44,32.38,32.39,460400.0,21.0606,21.0606,21.0217,21.0282,460400.0
2009-09-24 15:55:00,32.39,32.41,32.37,32.38,305400.0,21.0282,21.0412,21.0152,21.0217,305400.0
2009-09-25 09:30:00,32.38,32.56,32.38,32.44,179900.0,21.0217,21.1385,21.0217,21.0606,179900.0
2009-09-25 09:35:00,32.43,32.56,32.4,32.5,95500.0,21.0541,21.1385,21.0347,21.0996,95500.0
2009-09-25 09:40:00,32.5,32.64,32.5,32.55,103300.0,21.0996,21.1905,21.0996,21.132,103300.0
2009-09-25 09:45:00,32.55,32.61,32.52,32.58,75000.0,21.132,21.171,21.1126,21.1515,75000.0
2009-09-25 09:50:00,32.57,32.58,32.52,32.52,59000.0,21.145,21.1515,21.1126,21.1126,59000.0
2009-09-25 09:55:00,32.52,32.62,32.52,32.59,61200.0,21.1126,21.1775,21.1126,21.158,61200.0
2009-09-25 10:00:00,32.59,32.59,32.53,32.56,73100.0,21.158,21.158,21.1191,21.1385,73100.0
2009-09-25 10:05:00,32.55,32.63,32.55,32.63,39800.0,21.132,21.184,21.132,21.184,39800.0
2009-09-25 10:10:00,32.63,32.69,32.62,32.65,76600.0,21.184,21.2229,21.1775,21.197,76600.0
2009-09-25 10:15:00,32.66,32.67,32.64,32.65,24500.0,21.2035,21.21,21.1905,21.197,24500.0
2009-09-25 10:20:00,32.65,32.72,32.65,32.69,112200.0,21.197,21.2424,21.197,21.2229,112200.0
2009-09-25 10:25:00,32.7,32.77,32.7,32.77,120700.0,21.2294,21.2749,21.2294,21.2749,120700.0
2009-09-25 10:30:00,32.77,32.82,32.76,32.78,205300.0,21.2749,21.3073,21.2684,21.2814,205300.0
2009-09-25 10:35:00,32.78,32.84,32.76,32.84,254400.0,21.2814,21.3203,21.2684,21.3203,254400.0
2009-09-25 10:40:00,32.83,32.86,32.8,32.83,131300.0,21.3138,21.3333,21.2944,21.3138,131300.0
2009-09-25 10:45:00,32.83,32.84,32.79,32.8,63800.0,21.3138,21.3203,21.2879,21.2944,63800.0
2009-09-25 10:50:00,32.81,32.81,32.7,32.75,127000.0,21.3008,21.3008,21.2294,21.2619,127000.0
2009-09-25 10:55:00,32.74,32.8,32.72,32.8,80800.0,21.2554,21.2944,21.2424,21.2944,80800.0
2009-09-25 11:00:00,32.8,32.83,32.77,32.82,79600.0,21.2944,21.3138,21.2749,21.3073,79600.0
2009-09-25 11:05:00,32.82,32.87,32.82,32.84,47300.0,21.3073,21.3398,21.3073,21.3203,47300.0
2009-09-25 11:10:00,32.85,32.85,32.76,32.79,41400.0,21.3268,21.3268,21.2684,21.2879,41400.0
2009-09-25 11:15:00,32.79,32.8,32.76,32.76,63700.0,21.2879,21.2944,21.2684,21.2684,63700.0
2009-09-25 11:20:00,32.77,32.77,32.73,32.75,239800.0,21.2749,21.2749,21.2489,21.2619,239800.0
2009-09-25 11:25:00,32.75,32.76,32.7,32.7,73600.0,21.2619,21.2684,21.2294,21.2294,73600.0
2009-09-25 11:30:00,32.7,32.71,32.67,32.67,97500.0,21.2294,21.2359,21.21,21.21,97500.0
2009-09-25 11:35:00,32.67,32.71,32.66,32.7,101300.0,21.21,21.2359,21.2035,21.2294,101300.0
2009-09-25 11:40:00,32.7,32.76,32.69,32.74,47100.0,21.2294,21.2684,21.2229,21.2554,47100.0
2009-09-25 11:45:00,32.74,32.75,32.74,32.74,20800.0,21.2554,21.2619,21.2554,21.2554,20800.0
2009-09-25 11:50:00,32.74,32.75,32.7,32.72,30100.0,21.2554,21.2619,21.2294,21.2424,30100.0
2009-09-25 11:55:00,32.71,32.75,32.71,32.74,38800.0,21.2359,21.2619,21.2359,21.2554,38800.0
2009-09-25 12:00:00,32.74,32.75,32.71,32.75,96600.0,21.2554,21.2619,21.2359,21.2619,96600.0
2009-09-25 12:05:00,32.74,32.79,32.74,32.77,52800.0,21.2554,21.2879,21.2554,21.2749,52800.0
2009-09-25 12:10:00,32.77,32.78,32.73,32.73,54100.0,21.2749,21.2814,21.2489,21.2489,54100.0
2009-09-25 12:15:00,32.73,32.74,32.66,32.7,101600.0,21.2489,21.2554,21.2035,21.2294,101600.0
2009-09-25 12:20:00,32.7,32.71,32.67,32.71,69700.0,21.2294,21.2359,21.21,21.2359,69700.0
2009-09-25 12:25:00,32.71,32.74,32.71,32.74,31100.0,21.2359,21.2554,21.2359,21.2554,31100.0
2009-09-25 12:30:00,32.73,32.73,32.71,32.71,24100.0,21.2489,21.2489,21.2359,21.2359,24100.0
2009-09-25 12:35:00,32.71,32.72,32.7,32.71,16300.0,21.2359,21.2424,21.2294,21.2359,16300.0
2009-09-25 12:40:00,32.72,32.72,32.71,32.72,27300.0,21.2424,21.2424,21.2359,21.2424,27300.0
2009-09-25 12:45:00,32.72,32.72,32.71,32.72,16400.0,21.2424,21.2424,21.2359,21.2424,16400.0
2009-09-25 12:50:00,32.72,32.72,32.71,32.72,13300.0,21.2424,21.2424,21.2359,21.2424,13300.0
2009-09-25 12:55:00,32.72,32.72,32.71,32.71,10800.0,21.2424,21.2424,21.2359,21.2359,10800.0
2009-09-25 13:00:00,32.72,32.72,32.71,32.71,21400.0,21.2424,21.2424,21.2359,21.2359,21400.0
2009-09-25 13:05:00,32.72,32.72,32.71,32.71,16100.0,21.2424,21.2424,21.2359,21.2359,16100.0
2009-09-25 13:10:00,32.71,32.72,32.71,32.72,26000.0,21.2359,21.2424,21.2359,21.2424,26000.0
2009-09-25 13:15:00,32.71,32.73,32.71,32.73,25900.0,21.2359,21.2489,21.2359,21.2489,25900.0
2009-09-25 13:20:00,32.72,32.75,32.72,32.75,57600.0,21.2424,21.2619,21.2424,21.2619,57600.0
2009-09-25 13:25:00,32.74,32.79,32.74,32.78,65000.0,21.2554,21.2879,21.2554,21.2814,65000.0
2009-09-25 13:30:00,32.78,32.8,32.77,32.79,42700.0,21.2814,21.2944,21.2749,21.2879,42700.0
2009-09-25 13:35:00,32.79,32.8,32.79,32.8,27000.0,21.2879,21.2944,21.2879,21.2944,27000.0
2009-09-25 13:40:00,32.8,32.81,32.79,32.8,249600.0,21.2944,21.3008,21.2879,21.2944,249600.0
2009-09-25 13:45:00,32.79,32.8,32.79,32.8,35400.0,21.2879,21.2944,21.2879,21.2944,35400.0
2009-09-25 13:50:00,32.79,32.8,32.79,32.8,20600.0,21.2879,21.2944,21.2879,21.2944,20600.0
2009-09-25 13:55:00,32.8,32.82,32.77,32.82,111300.0,21.2944,21.3073,21.2749,21.3073,111300.0
2009-09-25 14:00:00,32.82,32.82,32.76,32.77,57700.0,21.3073,21.3073,21.2684,21.2749,57700.0
2009-09-25 14:05:00,32.76,32.77,32.74,32.75,26400.0,21.2684,21.2749,21.2554,21.2619,26400.0
2009-09-25 14:10:00,32.75,32.8,32.74,32.8,39200.0,21.2619,21.2944,21.2554,21.2944,39200.0
2009-09-25 14:15:00,32.79,32.81,32.78,32.78,77700.0,21.2879,21.3008,21.2814,21.2814,77700.0
2009-09-25 14:20:00,32.79,32.79,32.76,32.77,87800.0,21.2879,21.2879,21.2684,21.2749,87800.0
2009-09-25 14:25:00,32.77,32.77,32.75,32.76,62600.0,21.2749,21.2749,21.2619,21.2684,62600.0
2009-09-25 14:30:00,32.76,32.77,32.73,32.77,61600.0,21.2684,21.2749,21.2489,21.2749,61600.0
2009-09-25 14:35:00,32.77,32.78,32.73,32.78,56500.0,21.2749,21.2814,21.2489,21.2814,56500.0
2009-09-25 14:40:00,32.77,32.78,32.75,32.75,16300.0,21.2749,21.2814,21.2619,21.2619,16300.0
2009-09-25 14:45:00,32.76,32.78,32.75,32.75,21000.0,21.2684,21.2814,21.2619,21.2619,21000.0
2009-09-25 14:50:00,32.76,32.79,32.75,32.79,24200.0,21.2684,21.2879,21.2619,21.2879,24200.0
2009-09-25 14:55:00,32.78,32.79,32.78,32.78,53100.0,21.2814,21.2879,21.2814,21.2814,53100.0
2009-09-25 15:00:00,32.79,32.79,32.73,32.73,52500.0,21.2879,21.2879,21.2489,21.2489,52500.0
2009-09-25 15:05:00,32.73,32.74,32.73,32.74,46800.0,21.2489,21.2554,21.2489,21.2554,46800.0
2009-09-25 15:10:00,32.73,32.74,32.72,32.73,48800.0,21.2489,21.2554,21.2424,21.2489,48800.0
2009-09-25 15:15:00,32.73,32.73,32.71,32.71,55800.0,21.2489,21.2489,21.2359,21.2359,55800.0
2009-09-25 15:20:00,32.72,32.73,32.71,32.73,39100.0,21.2424,21.2489,21.2359,21.2489,39100.0
2009-09-25 15:25:00,32.72,32.76,32.72,32.76,63100.0,21.2424,21.2684,21.2424,21.2684,63100.0
2009-09-25 15:30:00,32.76,32.83,32.75,32.8,191600.0,21.2684,21.3138,21.2619,21.2944,191600.0
2009-09-25 15:35:00,32.8,32.8,32.72,32.73,111600.0,21.2944,21.2944,21.2424,21.2489,111600.0
2009-09-25 15:40:00,32.73,32.73,32.69,32.7,91800.0,21.2489,21.2489,21.2229,21.2294,91800.0
2009-09-25 15:45:00,32.69,32.73,32.68,32.73,150800.0,21.2229,21.2489,21.2164,21.2489,150800.0
2009-09-25 15:50:00,32.73,32.76,32.72,32.73,126000.0,21.2489,21.2684,21.2424,21.2489,126000.0
2009-09-25 15:55:00,32.73,32.74,32.68,32.72,307600.0,21.2489,21.2554,21.2164,21.2424,307600.0
2009-09-28 09:30:00,32.73,32.86,32.73,32.84,136000.0,21.2489,21.3333,21.2489,21.3203,136000.0
2009-09-28 09:35:00,32.85,32.86,32.75,32.76,56900.0,21.3268,21.3333,21.2619,21.2684,56900.0
2009-09-28 09:40:00,32.76,32.85,32.76,32.85,61500.0,21.2684,21.3268,21.2684,21.3268,61500.0
2009-09-28 09:45:00,32.85,32.98,32.85,32.94,99400.0,21.3268,21.4112,21.3268,21.3852,99400.0
2009-09-28 09:50:00,32.94,33.02,32.93,32.96,134300.0,21.3852,21.4372,21.3787,21.3982,134300.0
2009-09-28 09:55:00,32.96,33.05,32.95,33.04,72400.0,21.3982,21.4567,21.3917,21.4502,72400.0
2009-09-28 10:00:00,33.05,33.09,33.04,33.04,69700.0,21.4567,21.4826,21.4502,21.4502,69700.0
2009-09-28 10:05:00,33.04,33.1,33.0,33.1,71500.0,21.4502,21.4891,21.4242,21.4891,71500.0
2009-09-28 10:10:00,33.1,33.17,33.09,33.16,121300.0,21.4891,21.5346,21.4826,21.5281,121300.0
2009-09-28 10:15:00,33.16,33.17,33.14,33.15,91100.0,21.5281,21.5346,21.5151,21.5216,91100.0
2009-09-28 10:20:00,33.15,33.18,33.11,33.18,52400.0,21.5216,21.5411,21.4956,21.5411,52400.0
2009-09-28 10:25:00,33.18,33.2,33.18,33.2,76600.0,21.5411,21.554,21.5411,21.554,76600.0
2009-09-28 10:30:00,33.2,33.29,33.19,33.2,94300.0,21.554,21.6125,21.5475,21.554,94300.0
2009-09-28 10:35:00,33.2,33.22,33.19,33.2,98800.0,21.554,21.567,21.5475,21.554,98800.0
2009-09-28 10:40:00,33.21,33.22,33.2,33.2,177600.0,21.5605,21.567,21.554,21.554,177600.0
2009-09-28 10:45:00,33.2,33.22,33.16,33.2,80500.0,21.554,21.567,21.5281,21.554,80500.0
2009-09-28 10:50:00,33.21,33.25,33.2,33.23,109900.0,21.5605,21.5865,21.554,21.5735,109900.0
2009-09-28 10:55:00,33.23,33.24,33.22,33.23,20900.0,21.5735,21.58,21.567,21.5735,20900.0
2009-09-28 11:00:00,33.22,33.26,33.2,33.2,94300.0,21.567,21.593,21.554,21.554,94300.0
2009-09-28 11:05:00,33.26,33.27,33.25,33.26,48000.0,21.593,21.5995,21.5865,21.593,48000.0
2009-09-28 11:10:00,33.26,33.26,33.2,33.21,106900.0,21.593,21.593,21.554,21.5605,106900.0
2009-09-28 11:15:00,33.21,33.26,33.21,33.23,58200.0,21.5605,21.593,21.5605,21.5735,58200.0
2009-09-28 11:20:00,33.22,33.24,33.21,33.24,28000.0,21.567,21.58,21.5605,21.58,28000.0
2009-09-28 11:25:00,33.23,33.24,33.21,33.23,23200.0,21.5735,21.58,21.5605,21.5735,23200.0
2009-09-28 11:30:00,33.24,33.24,33.23,33.24,22800.0,21.58,21.58,21.5735,21.58,22800.0
2009-09-28 11:35:00,33.24,33.24,33.22,33.22,20600.0,21.58,21.58,21.567,21.567,20600.0
2009-09-28 11:40:00,33.22,33.25,33.22,33.25,40200.0,21.567,21.5865,21.567,21.5865,40200.0
2009-09-28 11:45:00,33.25,33.25,33.24,33.25,10000.0,21.5865,21.5865,21.58,21.5865,10000.0
2009-09-28 11:50:00,33.24,33.25,33.23,33.24,26800.0,21.58,21.5865,21.5735,21.58,26800.0
2009-09-28 11:55:00,33.24,33.24,33.21,33.21,27700.0,21.58,21.58,21.5605,21.5605,27700.0
2009-09-28 12:00:00,33.21,33.25,33.21,33.25,55300.0,21.5605,21.5865,21.5605,21.5865,55300.0
2009-09-28 12:05:00,33.25,33.29,33.25,33.29,48200.0,21.5865,21.6125,21.5865,21.6125,48200.0
2009-09-28 12:10:00,33.3,33.32,33.3,33.31,41500.0,21.619,21.6319,21.619,21.6255,41500.0
2009-09-28 12:15:00,33.31,33.34,33.31,33.33,92500.0,21.6255,21.6449,21.6255,21.6384,92500.0
2009-09-28 12:20:00,33.33,33.33,33.29,33.29,16700.0,21.6384,21.6384,21.6125,21.6125,16700.0
2009-09-28 12:25:00,33.3,33.3,33.29,33.29,11300.0,21.619,21.619,21.6125,21.6125,11300.0
2009-09-28 12:30:00,33.29,33.3,33.29,33.3,11100.0,21.6125,21.619,21.6125,21.619,11100.0
2009-09-28 12:35:00,33.3,33.31,33.29,33.31,34400.0,21.619,21.6255,21.6125,21.6255,34400.0
2009-09-28 12:40:00,33.3,33.34,33.3,33.34,42100.0,21.619,21.6449,21.619,21.6449,42100.0
2009-09-28 12:45:00,33.34,33.34,33.32,33.33,20000.0,21.6449,21.6449,21.6319,21.6384,20000.0
2009-09-28 12:50:00,33.33,33.33,33.31,33.32,19200.0,21.6384,21.6384,21.6255,21.6319,19200.0
2009-09-28 12:55:00,33.32,33.35,33.31,33.33,40900.0,21.6319,21.6514,21.6255,21.6384,40900.0
2009-09-28 13:00:00,33.33,33.34,33.32,33.33,13900.0,21.6384,21.6449,21.6319,21.6384,13900.0
2009-09-28 13:05:00,33.32,33.33,33.3,33.31,37600.0,21.6319,21.6384,21.619,21.6255,37600.0
2009-09-28 13:10:00,33.31,33.32,33.3,33.31,14800.0,21.6255,21.6319,21.619,21.6255,14800.0
2009-09-28 13:15:00,33.3,33.31,33.29,33.3,20700.0,21.619,21.6255,21.6125,21.619,20700.0
2009-09-28 13:20:00,33.29,33.3,33.28,33.28,19900.0,21.6125,21.619,21.606,21.606,19900.0
2009-09-28 13:25:00,33.28,33.29,33.28,33.28,20200.0,21.606,21.6125,21.606,21.606,20200.0
2009-09-28 13:30:00,33.28,33.29,33.26,33.26,14200.0,21.606,21.6125,21.593,21.593,14200.0
2009-09-28 13:35:00,33.26,33.27,33.25,33.26,27200.0,21.593,21.5995,21.5865,21.593,27200.0
2009-09-28 13:40:00,33.26,33.3,33.25,33.3,81900.0,21.593,21.619,21.5865,21.619,81900.0
2009-09-28 13:45:00,33.29,33.3,33.27,33.28,76100.0,21.6125,21.619,21.5995,21.606,76100.0
2009-09-28 13:50:00,33.28,33.29,33.27,33.28,50200.0,21.606,21.6125,21.5995,21.606,50200.0
2009-09-28 13:55:00,33.28,33.29,33.26,33.27,96100.0,21.606,21.6125,21.593,21.5995,96100.0
2009-09-28 14:00:00,33.27,33.28,33.25,33.27,68100.0,21.5995,21.606,21.5865,21.5995,68100.0
2009-09-28 14:05:00,33.27,33.27,33.21,33.21,56900.0,21.5995,21.5995,21.5605,21.5605,56900.0
2009-09-28 14:10:00,33.21,33.22,33.15,33.16,56700.0,21.5605,21.567,21.5216,21.5281,56700.0
2009-09-28 14:15:00,33.16,33.18,33.15,33.18,51700.0,21.5281,21.5411,21.5216,21.5411,51700.0
2009-09-28 14:20:00,33.17,33.2,33.17,33.19,27800.0,21.5346,21.554,21.5346,21.5475,27800.0
2009-09-28 14:25:00,33.2,33.2,33.18,33.19,23700.0,21.554,21.554,21.5411,21.5475,23700.0
2009-09-28 14:30:00,33.2,33.2,33.17,33.18,38100.0,21.554,21.554,21.5346,21.5411,38100.0
2009-09-28 14:35:00,33.17,33.18,33.16,33.17,38300.0,21.5346,21.5411,21.5281,21.5346,38300.0
2009-09-28 14:40:00,33.17,33.17,33.15,33.15,49700.0,21.5346,21.5346,21.5216,21.5216,49700.0
2009-09-28 14:45:00,33.15,33.17,33.15,33.17,27100.0,21.5216,21.5346,21.5216,21.5346,27100.0
2009-09-28 14:50:00,33.17,33.21,33.16,33.17,62500.0,21.5346,21.5605,21.5281,21.5346,62500.0
2009-09-28 14:55:00,33.17,33.21,33.13,33.16,156300.0,21.5346,21.5605,21.5086,21.5281,156300.0
2009-09-28 15:00:00,33.17,33.22,33.15,33.17,90100.0,21.5346,21.567,21.5216,21.5346,90100.0
2009-09-28 15:05:00,33.17,33.17,33.14,33.16,38300.0,21.5346,21.5346,21.5151,21.5281,38300.0
2009-09-28 15:10:00,33.16,33.18,33.13,33.14,61700.0,21.5281,21.5411,21.5086,21.5151,61700.0
2009-09-28 15:15:00,33.14,33.14,33.13,33.14,17400.0,21.5151,21.5151,21.5086,21.5151,17400.0
2009-09-28 15:20:00,33.14,33.16,33.1,33.1,84300.0,21.5151,21.5281,21.4891,21.4891,84300.0
2009-09-28 15:25:00,33.11,33.11,33.08,33.11,60300.0,21.4956,21.4956,21.4761,21.4956,60300.0
2009-09-28 15:30:00,33.1,33.11,33.09,33.1,91400.0,21.4891,21.4956,21.4826,21.4891,91400.0
2009-09-28 15:35:00,33.1,33.12,33.1,33.11,44500.0,21.4891,21.5021,21.4891,21.4956,44500.0
2009-09-28 15:40:00,33.11,33.12,33.09,33.09,64400.0,21.4956,21.5021,21.4826,21.4826,64400.0
2009-09-28 15:45:00,33.09,33.1,33.0,33.0,74500.0,21.4826,21.4891,21.4242,21.4242,74500.0
2009-09-28 15:50:00,33.0,33.04,32.99,33.04,102100.0,21.4242,21.4502,21.4177,21.4502,102100.0
2009-09-28 15:55:00,33.04,33.06,33.0,33.06,183200.0,21.4502,21.4631,21.4242,21.4631,183200.0
2009-09-29 09:30:00,33.18,33.18,33.04,33.07,177100.0,21.5411,21.5411,21.4502,21.4696,177100.0
2009-09-29 09:35:00,33.07,33.07,32.92,33.01,104600.0,21.4696,21.4696,21.3723,21.4307,104600.0
2009-09-29 09:40:00,33.01,33.05,33.0,33.05,58700.0,21.4307,21.4567,21.4242,21.4567,58700.0
2009-09-29 09:45:00,33.04,33.17,33.04,33.17,162500.0,21.4502,21.5346,21.4502,21.5346,162500.0
2009-09-29 09:50:00,33.16,33.27,33.16,33.26,134600.0,21.5281,21.5995,21.5281,21.593,134600.0
2009-09-29 09:55:00,33.26,33.41,33.22,33.4,210300.0,21.593,21.6904,21.567,21.6839,210300.0
2009-09-29 10:00:00,33.39,33.4,33.28,33.3,210800.0,21.6774,21.6839,21.606,21.619,210800.0
2009-09-29 10:05:00,33.3,33.31,33.24,33.27,230000.0,21.619,21.6255,21.58,21.5995,230000.0
2009-09-29 10:10:00,33.27,33.36,33.26,33.35,83900.0,21.5995,21.6579,21.593,21.6514,83900.0
2009-09-29 10:15:00,33.35,33.44,33.34,33.39,233100.0,21.6514,21.7098,21.6449,21.6774,233100.0
2009-09-29 10:20:00,33.39,33.39,33.36,33.38,128400.0,21.6774,21.6774,21.6579,21.6709,128400.0
2009-09-29 10:25:00,33.39,33.42,33.33,33.34,135900.0,21.6774,21.6969,21.6384,21.6449,135900.0
2009-09-29 10:30:00,33.33,33.35,33.3,33.32,267900.0,21.6384,21.6514,21.619,21.6319,267900.0
2009-09-29 10:35:00,33.32,33.35,33.31,33.34,78000.0,21.6319,21.6514,21.6255,21.6449,78000.0
2009-09-29 10:40:00,33.34,33.35,33.31,33.34,67000.0,21.6449,21.6514,21.6255,21.6449,67000.0
2009-09-29 10:45:00,33.34,33.36,33.3,33.32,181400.0,21.6449,21.6579,21.619,21.6319,181400.0
2009-09-29 10:50:00,33.33,33.33,33.26,33.28,103600.0,21.6384,21.6384,21.593,21.606,103600.0
2009-09-29 10:55:00,33.29,33.31,33.25,33.31,73800.0,21.6125,21.6255,21.5865,21.6255,73800.0
2009-09-29 11:00:00,33.3,33.3,33.25,33.28,91500.0,21.619,21.619,21.5865,21.606,91500.0
2009-09-29 11:05:00,33.28,33.32,33.27,33.32,67600.0,21.606,21.6319,21.5995,21.6319,67600.0
2009-09-29 11:10:00,33.32,33.36,33.31,33.36,91400.0,21.6319,21.6579,21.6255,21.6579,91400.0
2009-09-29 11:15:00,33.36,33.36,33.32,33.33,92600.0,21.6579,21.6579,21.6319,21.6384,92600.0
2009-09-29 11:20:00,33.33,33.36,33.31,33.36,75700.0,21.6384,21.6579,21.6255,21.6579,75700.0
2009-09-29 11:25:00,33.35,33.4,33.35,33.38,143200.0,21.6514,21.6839,21.6514,21.6709,143200.0
2009-09-29 11:30:00,33.38,33.4,33.38,33.39,145600.0,21.6709,21.6839,21.6709,21.6774,145600.0
2009-09-29 11:35:00,33.38,33.4,33.38,33.4,32700.0,21.6709,21.6839,21.6709,21.6839,32700.0
2009-09-29 11:40:00,33.4,33.4,33.37,33.38,115300.0,21.6839,21.6839,21.6644,21.6709,115300.0
2009-09-29 11:45:00,33.38,33.38,33.32,33.32,72500.0,21.6709,21.6709,21.6319,21.6319,72500.0
2009-09-29 11:50:00,33.32,33.36,33.29,33.36,56000.0,21.6319,21.6579,21.6125,21.6579,56000.0
2009-09-29 11:55:00,33.35,33.43,33.35,33.4,89000.0,21.6514,21.7034,21.6514,21.6839,89000.0
2009-09-29 12:00:00,33.4,33.43,33.39,33.41,75700.0,21.6839,21.7034,21.6774,21.6904,75700.0
2009-09-29 12:05:00,33.4,33.4,33.38,33.38,65000.0,21.6839,21.6839,21.6709,21.6709,65000.0
2009-09-29 12:10:00,33.39,33.4,33.36,33.4,105000.0,21.6774,21.6839,21.6579,21.6839,105000.0
2009-09-29 12:15:00,33.4,33.48,33.39,33.48,97700.0,21.6839,21.7358,21.6774,21.7358,97700.0
2009-09-29 12:20:00,33.48,33.48,33.43,33.44,204300.0,21.7358,21.7358,21.7034,21.7098,204300.0
2009-09-29 12:25:00,33.44,33.46,33.44,33.46,29200.0,21.7098,21.7228,21.7098,21.7228,29200.0
2009-09-29 12:30:00,33.46,33.48,33.43,33.44,91200.0,21.7228,21.7358,21.7034,21.7098,91200.0
2009-09-29 12:35:00,33.45,33.48,33.44,33.47,52700.0,21.7163,21.7358,21.7098,21.7293,52700.0
2009-09-29 12:40:00,33.47,33.49,33.45,33.47,103300.0,21.7293,21.7423,21.7163,21.7293,103300.0
2009-09-29 12:45:00,33.47,33.52,33.47,33.52,269300.0,21.7293,21.7618,21.7293,21.7618,269300.0
2009-09-29 12:50:00,33.52,33.54,33.51,33.52,35500.0,21.7618,21.7748,21.7553,21.7618,35500.0
2009-09-29 12:55:00,33.52,33.53,33.49,33.51,44100.0,21.7618,21.7683,21.7423,21.7553,44100.0
2009-09-29 13:00:00,33.5,33.55,33.5,33.53,82500.0,21.7488,21.7813,21.7488,21.7683,82500.0
2009-09-29 13:05:00,33.54,33.54,33.5,33.51,74200.0,21.7748,21.7748,21.7488,21.7553,74200.0
2009-09-29 13:10:00,33.52,33.53,33.51,33.52,49100.0,21.7618,21.7683,21.7553,21.7618,49100.0
2009-09-29 13:15:00,33.52,33.53,33.48,33.49,133500.0,21.7618,21.7683,21.7358,21.7423,133500.0
2009-09-29 13:20:00,33.49,33.53,33.48,33.53,38000.0,21.7423,21.7683,21.7358,21.7683,38000.0
2009-09-29 13:25:00,33.53,33.55,33.51,33.53,33800.0,21.7683,21.7813,21.7553,21.7683,33800.0
2009-09-29 13:30:00,33.54,33.54,33.51,33.53,41500.0,21.7748,21.7748,21.7553,21.7683,41500.0
2009-09-29 13:35:00,33.53,33.55,33.51,33.52,103600.0,21.7683,21.7813,21.7553,21.7618,103600.0
2009-09-29 13:40:00,33.51,33.52,33.46,33.47,50300.0,21.7553,21.7618,21.7228,21.7293,50300.0
2009-09-29 13:45:00,33.48,33.52,33.45,33.45,166900.0,21.7358,21.7618,21.7163,21.7163,166900.0
2009-09-29 13:50:00,33.45,33.49,33.45,33.46,90800.0,21.7163,21.7423,21.7163,21.7228,90800.0
2009-09-29 13:55:00,33.47,33.53,33.47,33.52,45200.0,21.7293,21.7683,21.7293,21.7618,45200.0
2009-09-29 14:00:00,33.53,33.53,33.49,33.5,75500.0,21.7683,21.7683,21.7423,21.7488,75500.0
2009-09-29 14:05:00,33.5,33.51,33.46,33.47,96000.0,21.7488,21.7553,21.7228,21.7293,96000.0
2009-09-29 14:10:00,33.47,33.47,33.41,33.42,420200.0,21.7293,21.7293,21.6904,21.6969,420200.0
2009-09-29 14:15:00,33.42,33.44,33.39,33.42,80100.0,21.6969,21.7098,21.6774,21.6969,80100.0
2009-09-29 14:20:00,33.41,33.43,33.41,33.43,50700.0,21.6904,21.7034,21.6904,21.7034,50700.0
2009-09-29 14:25:00,33.43,33.46,33.42,33.43,59000.0,21.7034,21.7228,21.6969,21.7034,59000.0
2009-09-29 14:30:00,33.43,33.43,33.37,33.38,40500.0,21.7034,21.7034,21.6644,21.6709,40500.0
2009-09-29 14:35:00,33.37,33.44,33.37,33.43,39400.0,21.6644,21.7098,21.6644,21.7034,39400.0
2009-09-29 14:40:00,33.44,33.47,33.43,33.46,42300.0,21.7098,21.7293,21.7034,21.7228,42300.0
2009-09-29 14:45:00,33.46,33.47,33.45,33.47,50300.0,21.7228,21.7293,21.7163,21.7293,50300.0
2009-09-29 14:50:00,33.46,33.47,33.41,33.42,57400.0,21.7228,21.7293,21.6904,21.6969,57400.0
2009-09-29 14:55:00,33.41,33.47,33.41,33.45,91000.0,21.6904,21.7293,21.6904,21.7163,91000.0
2009-09-29 15:00:00,33.45,33.46,33.43,33.44,70000.0,21.7163,21.7228,21.7034,21.7098,70000.0
2009-09-29 15:05:00,33.44,33.47,33.43,33.45,71300.0,21.7098,21.7293,21.7034,21.7163,71300.0
2009-09-29 15:10:00,33.45,33.46,33.44,33.45,61400.0,21.7163,21.7228,21.7098,21.7163,61400.0
2009-09-29 15:15:00,33.45,33.45,33.43,33.43,64100.0,21.7163,21.7163,21.7034,21.7034,64100.0
2009-09-29 15:20:00,33.44,33.45,33.42,33.45,119500.0,21.7098,21.7163,21.6969,21.7163,119500.0
2009-09-29 15:25:00,33.45,33.48,33.42,33.44,144500.0,21.7163,21.7358,21.6969,21.7098,144500.0
2009-09-29 15:30:00,33.44,33.46,33.41,33.44,160700.0,21.7098,21.7228,21.6904,21.7098,160700.0
2009-09-29 15:35:00,33.44,33.46,33.43,33.45,164900.0,21.7098,21.7228,21.7034,21.7163,164900.0
2009-09-29 15:40:00,33.46,33.46,33.44,33.44,126400.0,21.7228,21.7228,21.7098,21.7098,126400.0
2009-09-29 15:45:00,33.44,33.45,33.39,33.39,129800.0,21.7098,21.7163,21.6774,21.6774,129800.0
2009-09-29 15:50:00,33.4,33.4,33.37,33.38,109500.0,21.6839,21.6839,21.6644,21.6709,109500.0
2009-09-29 15:55:00,33.37,33.41,33.37,33.39,224100.0,21.6644,21.6904,21.6644,21.6774,224100.0
2009-09-30 09:30:00,33.52,33.52,33.23,33.33,201600.0,21.7618,21.7618,21.5735,21.6384,201600.0
2009-09-30 09:35:00,33.32,33.34,33.26,33.27,93100.0,21.6319,21.6449,21.593,21.5995,93100.0
2009-09-30 09:40:00,33.26,33.33,33.07,33.08,180800.0,21.593,21.6384,21.4696,21.4761,180800.0
2009-09-30 09:45:00,33.08,33.08,33.0,33.0,117100.0,21.4761,21.4761,21.4242,21.4242,117100.0
2009-09-30 09:50:00,33.01,33.06,33.01,33.01,71900.0,21.4307,21.4631,21.4307,21.4307,71900.0
2009-09-30 09:55:00,33.02,33.02,33.0,33.0,105800.0,21.4372,21.4372,21.4242,21.4242,105800.0
2009-09-30 10:00:00,33.0,33.04,33.0,33.01,168400.0,21.4242,21.4502,21.4242,21.4307,168400.0
2009-09-30 10:05:00,33.0,33.05,33.0,33.0,144800.0,21.4242,21.4567,21.4242,21.4242,144800.0
2009-09-30 10:10:00,33.0,33.02,33.0,33.0,56400.0,21.4242,21.4372,21.4242,21.4242,56400.0
2009-09-30 10:15:00,33.0,33.01,33.0,33.0,27700.0,21.4242,21.4307,21.4242,21.4242,27700.0
2009-09-30 10:20:00,33.0,33.01,32.93,32.93,203400.0,21.4242,21.4307,21.3787,21.3787,203400.0
2009-09-30 10:25:00,32.93,32.99,32.9,32.97,68400.0,21.3787,21.4177,21.3593,21.4047,68400.0
2009-09-30 10:30:00,32.97,32.97,32.85,32.87,79700.0,21.4047,21.4047,21.3268,21.3398,79700.0
2009-09-30 10:35:00,32.87,32.9,32.85,32.9,67800.0,21.3398,21.3593,21.3268,21.3593,67800.0
2009-09-30 10:40:00,32.89,32.9,32.8,32.8,51000.0,21.3528,21.3593,21.2944,21.2944,51000.0
2009-09-30 10:45:00,32.81,32.81,32.75,32.75,54000.0,21.3008,21.3008,21.2619,21.2619,54000.0
2009-09-30 10:50:00,32.76,32.79,32.75,32.79,114400.0,21.2684,21.2879,21.2619,21.2879,114400.0
2009-09-30 10:55:00,32.79,32.82,32.75,32.79,56900.0,21.2879,21.3073,21.2619,21.2879,56900.0
2009-09-30 11:00:00,32.78,32.82,32.78,32.79,24300.0,21.2814,21.3073,21.2814,21.2879,24300.0
2009-09-30 11:05:00,32.79,32.81,32.78,32.79,43700.0,21.2879,21.3008,21.2814,21.2879,43700.0
2009-09-30 11:10:00,32.79,32.82,32.78,32.82,40400.0,21.2879,21.3073,21.2814,21.3073,40400.0
2009-09-30 11:15:00,32.82,32.92,32.81,32.87,90400.0,21.3073,21.3723,21.3008,21.3398,90400.0
2009-09-30 11:20:00,32.86,32.87,32.81,32.82,39000.0,21.3333,21.3398,21.3008,21.3073,39000.0
2009-09-30 11:25:00,32.83,32.85,32.81,32.82,36900.0,21.3138,21.3268,21.3008,21.3073,36900.0
2009-09-30 11:30:00,32.82,32.85,32.81,32.85,39000.0,21.3073,21.3268,21.3008,21.3268,39000.0
2009-09-30 11:35:00,32.85,32.87,32.79,32.79,34400.0,21.3268,21.3398,21.2879,21.2879,34400.0
2009-09-30 11:40:00,32.8,32.8,32.76,32.77,21400.0,21.2944,21.2944,21.2684,21.2749,21400.0
2009-09-30 11:45:00,32.77,32.79,32.76,32.79,54300.0,21.2749,21.2879,21.2684,21.2879,54300.0
2009-09-30 11:50:00,32.79,32.8,32.78,32.79,27800.0,21.2879,21.2944,21.2814,21.2879,27800.0
2009-09-30 11:55:00,32.8,32.82,32.79,32.8,38000.0,21.2944,21.3073,21.2879,21.2944,38000.0
2009-09-30 12:00:00,32.79,32.8,32.76,32.76,29300.0,21.2879,21.2944,21.2684,21.2684,29300.0
2009-09-30 12:05:00,32.76,32.77,32.75,32.75,28100.0,21.2684,21.2749,21.2619,21.2619,28100.0
2009-09-30 12:10:00,32.75,32.78,32.75,32.77,24900.0,21.2619,21.2814,21.2619,21.2749,24900.0
2009-09-30 12:15:00,32.76,32.83,32.76,32.78,37900.0,21.2684,21.3138,21.2684,21.2814,37900.0
2009-09-30 12:20:00,32.78,32.79,32.77,32.78,21700.0,21.2814,21.2879,21.2749,21.2814,21700.0
2009-09-30 12:25:00,32.78,32.81,32.75,32.77,85700.0,21.2814,21.3008,21.2619,21.2749,85700.0
2009-09-30 12:30:00,32.77,32.86,32.77,32.81,36400.0,21.2749,21.3333,21.2749,21.3008,36400.0
2009-09-30 12:35:00,32.81,32.9,32.79,32.79,56100.0,21.3008,21.3593,21.2879,21.2879,56100.0
2009-09-30 12:40:00,32.79,32.83,32.79,32.79,32700.0,21.2879,21.3138,21.2879,21.2879,32700.0
2009-09-30 12:45:00,32.8,32.87,32.79,32.87,56700.0,21.2944,21.3398,21.2879,21.3398,56700.0
2009-09-30 12:50:00,32.87,32.94,32.86,32.91,94800.0,21.3398,21.3852,21.3333,21.3658,94800.0
2009-09-30 12:55:00,32.91,32.93,32.9,32.92,69300.0,21.3658,21.3787,21.3593,21.3723,69300.0
2009-09-30 13:00:00,32.93,33.03,32.93,32.99,81600.0,21.3787,21.4437,21.3787,21.4177,81600.0
2009-09-30 13:05:00,32.99,33.0,32.96,32.97,127000.0,21.4177,21.4242,21.3982,21.4047,127000.0
2009-09-30 13:10:00,32.97,32.98,32.96,32.98,43300.0,21.4047,21.4112,21.3982,21.4112,43300.0
2009-09-30 13:15:00,32.97,32.99,32.97,32.98,33000.0,21.4047,21.4177,21.4047,21.4112,33000.0
2009-09-30 13:20:00,32.97,33.0,32.97,32.99,29100.0,21.4047,21.4242,21.4047,21.4177,29100.0
2009-09-30 13:25:00,32.98,32.99,32.98,32.99,29000.0,21.4112,21.4177,21.4112,21.4177,29000.0
2009-09-30 13:30:00,32.99,32.99,32.94,32.95,68500.0,21.4177,21.4177,21.3852,21.3917,68500.0
2009-09-30 13:35:00,32.95,32.98,32.94,32.97,53700.0,21.3917,21.4112,21.3852,21.4047,53700.0
2009-09-30 13:40:00,32.97,33.0,32.97,32.99,34200.0,21.4047,21.4242,21.4047,21.4177,34200.0
2009-09-30 13:45:00,32.99,33.0,32.99,32.99,19200.0,21.4177,21.4242,21.4177,21.4177,19200.0
2009-09-30 13:50:00,32.99,33.04,32.99,33.04,62200.0,21.4177,21.4502,21.4177,21.4502,62200.0
2009-09-30 13:55:00,33.03,33.04,33.03,33.03,24400.0,21.4437,21.4502,21.4437,21.4437,24400.0
2009-09-30 14:00:00,33.03,33.04,32.98,33.01,52100.0,21.4437,21.4502,21.4112,21.4307,52100.0
2009-09-30 14:05:00,33.01,33.02,33.0,33.0,18400.0,21.4307,21.4372,21.4242,21.4242,18400.0
2009-09-30 14:10:00,33.0,33.01,32.98,33.0,28700.0,21.4242,21.4307,21.4112,21.4242,28700.0
2009-09-30 14:15:00,33.0,33.04,32.98,33.03,24800.0,21.4242,21.4502,21.4112,21.4437,24800.0
2009-09-30 14:20:00,33.03,33.04,32.98,32.99,28200.0,21.4437,21.4502,21.4112,21.4177,28200.0
2009-09-30 14:25:00,32.98,32.99,32.98,32.98,16600.0,21.4112,21.4177,21.4112,21.4112,16600.0
2009-09-30 14:30:00,32.99,33.01,32.96,33.01,45000.0,21.4177,21.4307,21.3982,21.4307,45000.0
2009-09-30 14:35:00,33.01,33.05,33.0,33.04,26600.0,21.4307,21.4567,21.4242,21.4502,26600.0
2009-09-30 14:40:00,33.03,33.06,33.03,33.05,59800.0,21.4437,21.4631,21.4437,21.4567,59800.0
2009-09-30 14:45:00,33.05,33.05,33.0,33.01,46200.0,21.4567,21.4567,21.4242,21.4307,46200.0
2009-09-30 14:50:00,33.01,33.01,32.97,32.97,34800.0,21.4307,21.4307,21.4047,21.4047,34800.0
2009-09-30 14:55:00,32.98,33.0,32.95,32.96,49400.0,21.4112,21.4242,21.3917,21.3982,49400.0
2009-09-30 15:00:00,32.95,32.95,32.85,32.87,79000.0,21.3917,21.3917,21.3268,21.3398,79000.0
2009-09-30 15:05:00,32.87,32.9,32.84,32.89,75200.0,21.3398,21.3593,21.3203,21.3528,75200.0
2009-09-30 15:10:00,32.89,32.91,32.84,32.86,67600.0,21.3528,21.3658,21.3203,21.3333,67600.0
2009-09-30 15:15:00,32.86,32.88,32.82,32.88,60000.0,21.3333,21.3463,21.3073,21.3463,60000.0
2009-09-30 15:20:00,32.88,32.89,32.87,32.87,45200.0,21.3463,21.3528,21.3398,21.3398,45200.0
2009-09-30 15:25:00,32.87,32.91,32.85,32.86,62400.0,21.3398,21.3658,21.3268,21.3333,62400.0
2009-09-30 15:30:00,32.86,32.95,32.85,32.95,61700.0,21.3333,21.3917,21.3268,21.3917,61700.0
2009-09-30 15:35:00,32.94,32.99,32.94,32.99,71900.0,21.3852,21.4177,21.3852,21.4177,71900.0
2009-09-30 15:40:00,32.99,33.0,32.95,32.97,153600.0,21.4177,21.4242,21.3917,21.4047,153600.0
2009-09-30 15:45:00,32.97,33.04,32.96,33.04,141900.0,21.4047,21.4502,21.3982,21.4502,141900.0
2009-09-30 15:50:00,33.03,33.1,33.03,33.05,236100.0,21.4437,21.4891,21.4437,21.4567,236100.0
2009-09-30 15:55:00,33.05,33.07,33.0,33.03,430400.0,21.4567,21.4696,21.4242,21.4437,430400.0
2009-10-01 09:30:00,32.97,33.03,32.72,32.74,127100.0,21.4047,21.4437,21.2424,21.2554,127100.0
2009-10-01 09:35:00,32.75,32.79,32.67,32.75,98300.0,21.2619,21.2879,21.21,21.2619,98300.0
2009-10-01 09:40:00,32.74,32.81,32.74,32.8,49300.0,21.2554,21.3008,21.2554,21.2944,49300.0
2009-10-01 09:45:00,32.79,32.81,32.75,32.79,64100.0,21.2879,21.3008,21.2619,21.2879,64100.0
2009-10-01 09:50:00,32.78,32.78,32.72,32.73,85500.0,21.2814,21.2814,21.2424,21.2489,85500.0
2009-10-01 09:55:00,32.73,32.78,32.7,32.78,54800.0,21.2489,21.2814,21.2294,21.2814,54800.0
2009-10-01 10:00:00,32.78,32.81,32.62,32.67,210500.0,21.2814,21.3008,21.1775,21.21,210500.0
2009-10-01 10:05:00,32.68,32.69,32.6,32.62,128200.0,21.2164,21.2229,21.1645,21.1775,128200.0
2009-10-01 10:10:00,32.62,32.67,32.61,32.64,61900.0,21.1775,21.21,21.171,21.1905,61900.0
2009-10-01 10:15:00,32.65,32.68,32.6,32.68,113600.0,21.197,21.2164,21.1645,21.2164,113600.0
2009-10-01 10:20:00,32.67,32.73,32.67,32.72,74000.0,21.21,21.2489,21.21,21.2424,74000.0
2009-10-01 10:25:00,32.72,32.72,32.69,32.69,85300.0,21.2424,21.2424,21.2229,21.2229,85300.0
2009-10-01 10:30:00,32.69,32.7,32.68,32.7,66300.0,21.2229,21.2294,21.2164,21.2294,66300.0
2009-10-01 10:35:00,32.69,32.75,32.68,32.68,61200.0,21.2229,21.2619,21.2164,21.2164,61200.0
2009-10-01 10:40:00,32.69,32.75,32.65,32.66,62400.0,21.2229,21.2619,21.197,21.2035,62400.0
2009-10-01 10:45:00,32.66,32.68,32.6,32.67,84600.0,21.2035,21.2164,21.1645,21.21,84600.0
2009-10-01 10:50:00,32.67,32.75,32.66,32.74,77600.0,21.21,21.2619,21.2035,21.2554,77600.0
2009-10-01 10:55:00,32.74,32.78,32.73,32.76,77600.0,21.2554,21.2814,21.2489,21.2684,77600.0
2009-10-01 11:00:00,32.75,32.75,32.63,32.67,94000.0,21.2619,21.2619,21.184,21.21,94000.0
2009-10-01 11:05:00,32.67,32.71,32.67,32.7,54500.0,21.21,21.2359,21.21,21.2294,54500.0
2009-10-01 11:10:00,32.7,32.72,32.7,32.71,52900.0,21.2294,21.2424,21.2294,21.2359,52900.0
2009-10-01 11:15:00,32.71,32.75,32.7,32.73,63900.0,21.2359,21.2619,21.2294,21.2489,63900.0
2009-10-01 11:20:00,32.74,32.74,32.66,32.66,58000.0,21.2554,21.2554,21.2035,21.2035,58000.0
2009-10-01 11:25:00,32.67,32.68,32.6,32.64,68200.0,21.21,21.2164,21.1645,21.1905,68200.0
2009-10-01 11:30:00,32.63,32.64,32.62,32.63,37200.0,21.184,21.1905,21.1775,21.184,37200.0
2009-10-01 11:35:00,32.63,32.75,32.62,32.74,93000.0,21.184,21.2619,21.1775,21.2554,93000.0
2009-10-01 11:40:00,32.75,32.81,32.75,32.8,57300.0,21.2619,21.3008,21.2619,21.2944,57300.0
2009-10-01 11:45:00,32.81,32.81,32.77,32.78,57800.0,21.3008,21.3008,21.2749,21.2814,57800.0
2009-10-01 11:50:00,32.78,32.78,32.77,32.77,15700.0,21.2814,21.2814,21.2749,21.2749,15700.0
2009-10-01 11:55:00,32.77,32.78,32.74,32.77,40600.0,21.2749,21.2814,21.2554,21.2749,40600.0
2009-10-01 12:00:00,32.77,32.78,32.74,32.74,23500.0,21.2749,21.2814,21.2554,21.2554,23500.0
2009-10-01 12:05:00,32.74,32.75,32.71,32.72,37300.0,21.2554,21.2619,21.2359,21.2424,37300.0
2009-10-01 12:10:00,32.73,32.77,32.72,32.76,56600.0,21.2489,21.2749,21.2424,21.2684,56600.0
2009-10-01 12:15:00,32.76,32.76,32.75,32.75,23900.0,21.2684,21.2684,21.2619,21.2619,23900.0
2009-10-01 12:20:00,32.76,32.81,32.75,32.8,78100.0,21.2684,21.3008,21.2619,21.2944,78100.0
2009-10-01 12:25:00,32.8,32.8,32.75,32.75,86100.0,21.2944,21.2944,21.2619,21.2619,86100.0
2009-10-01 12:30:00,32.76,32.78,32.76,32.78,34800.0,21.2684,21.2814,21.2684,21.2814,34800.0
2009-10-01 12:35:00,32.78,32.78,32.75,32.75,24700.0,21.2814,21.2814,21.2619,21.2619,24700.0
2009-10-01 12:40:00,32.75,32.76,32.75,32.76,62700.0,21.2619,21.2684,21.2619,21.2684,62700.0
2009-10-01 12:45:00,32.75,32.78,32.75,32.77,40000.0,21.2619,21.2814,21.2619,21.2749,40000.0
2009-10-01 12:50:00,32.77,32.79,32.76,32.78,37300.0,21.2749,21.2879,21.2684,21.2814,37300.0
2009-10-01 12:55:00,32.78,32.85,32.78,32.85,87300.0,21.2814,21.3268,21.2814,21.3268,87300.0
2009-10-01 13:00:00,32.84,32.85,32.83,32.83,75500.0,21.3203,21.3268,21.3138,21.3138,75500.0
2009-10-01 13:05:00,32.83,32.84,32.78,32.79,48100.0,21.3138,21.3203,21.2814,21.2879,48100.0
2009-10-01 13:10:00,32.79,32.8,32.76,32.78,77400.0,21.2879,21.2944,21.2684,21.2814,77400.0
2009-10-01 13:15:00,32.78,32.79,32.74,32.74,30400.0,21.2814,21.2879,21.2554,21.2554,30400.0
2009-10-01 13:20:00,32.74,32.74,32.7,32.7,83500.0,21.2554,21.2554,21.2294,21.2294,83500.0
2009-10-01 13:25:00,32.7,32.72,32.7,32.71,43700.0,21.2294,21.2424,21.2294,21.2359,43700.0
2009-10-01 13:30:00,32.71,32.72,32.66,32.66,93600.0,21.2359,21.2424,21.2035,21.2035,93600.0
2009-10-01 13:35:00,32.67,32.67,32.64,32.64,41300.0,21.21,21.21,21.1905,21.1905,41300.0
2009-10-01 13:40:00,32.64,32.66,32.63,32.65,86500.0,21.1905,21.2035,21.184,21.197,86500.0
2009-10-01 13:45:00,32.65,32.65,32.64,32.64,22000.0,21.197,21.197,21.1905,21.1905,22000.0
2009-10-01 13:50:00,32.64,32.65,32.63,32.64,28400.0,21.1905,21.197,21.184,21.1905,28400.0
2009-10-01 13:55:00,32.63,32.67,32.62,32.66,60700.0,21.184,21.21,21.1775,21.2035,60700.0
2009-10-01 14:00:00,32.67,32.7,32.65,32.67,34500.0,21.21,21.2294,21.197,21.21,34500.0
2009-10-01 14:05:00,32.67,32.74,32.65,32.72,67800.0,21.21,21.2554,21.197,21.2424,67800.0
2009-10-01 14:10:00,32.73,32.73,32.67,32.67,54500.0,21.2489,21.2489,21.21,21.21,54500.0
2009-10-01 14:15:00,32.67,32.68,32.67,32.67,50600.0,21.21,21.2164,21.21,21.21,50600.0
2009-10-01 14:20:00,32.67,32.73,32.66,32.72,72000.0,21.21,21.2489,21.2035,21.2424,72000.0
2009-10-01 14:25:00,32.73,32.73,32.68,32.71,42500.0,21.2489,21.2489,21.2164,21.2359,42500.0
2009-10-01 14:30:00,32.72,32.74,32.7,32.7,54600.0,21.2424,21.2554,21.2294,21.2294,54600.0
2009-10-01 14:35:00,32.7,32.71,32.7,32.7,25500.0,21.2294,21.2359,21.2294,21.2294,25500.0
2009-10-01 14:40:00,32.7,32.71,32.69,32.71,72400.0,21.2294,21.2359,21.2229,21.2359,72400.0
2009-10-01 14:45:00,32.7,32.75,32.7,32.74,49500.0,21.2294,21.2619,21.2294,21.2554,49500.0
2009-10-01 14:50:00,32.75,32.79,32.74,32.78,89500.0,21.2619,21.2879,21.2554,21.2814,89500.0
2009-10-01 14:55:00,32.78,32.79,32.76,32.78,59300.0,21.2814,21.2879,21.2684,21.2814,59300.0
2009-10-01 15:00:00,32.77,32.78,32.73,32.73,26400.0,21.2749,21.2814,21.2489,21.2489,26400.0
2009-10-01 15:05:00,32.73,32.74,32.71,32.71,49900.0,21.2489,21.2554,21.2359,21.2359,49900.0
2009-10-01 15:10:00,32.72,32.73,32.71,32.72,55200.0,21.2424,21.2489,21.2359,21.2424,55200.0
2009-10-01 15:15:00,32.73,32.74,32.73,32.73,22700.0,21.2489,21.2554,21.2489,21.2489,22700.0
2009-10-01 15:20:00,32.74,32.74,32.7,32.73,88700.0,21.2554,21.2554,21.2294,21.2489,88700.0
2009-10-01 15:25:00,32.73,32.74,32.7,32.71,58200.0,21.2489,21.2554,21.2294,21.2359,58200.0
2009-10-01 15:30:00,32.71,32.75,32.7,32.74,71600.0,21.2359,21.2619,21.2294,21.2554,71600.0
2009-10-01 15:35:00,32.74,32.75,32.71,32.71,77000.0,21.2554,21.2619,21.2359,21.2359,77000.0
2009-10-01 15:40:00,32.72,32.76,32.7,32.7,207300.0,21.2424,21.2684,21.2294,21.2294,207300.0
2009-10-01 15:45:00,32.7,32.72,32.7,32.7,144800.0,21.2294,21.2424,21.2294,21.2294,144800.0
2009-10-01 15:50:00,32.7,32.72,32.63,32.64,272600.0,21.2294,21.2424,21.184,21.1905,272600.0
2009-10-01 15:55:00,32.63,32.65,32.61,32.62,463600.0,21.184,21.197,21.171,21.1775,463600.0
2009-10-02 09:30:00,32.5,32.63,32.5,32.57,137900.0,21.0996,21.184,21.0996,21.145,137900.0
2009-10-02 09:35:00,32.57,32.63,32.54,32.56,144400.0,21.145,21.184,21.1256,21.1385,144400.0
2009-10-02 09:40:00,32.55,32.58,32.5,32.5,80800.0,21.132,21.1515,21.0996,21.0996,80800.0
2009-10-02 09:45:00,32.5,32.56,32.5,32.53,105500.0,21.0996,21.1385,21.0996,21.1191,105500.0
2009-10-02 09:50:00,32.53,32.6,32.51,32.57,113300.0,21.1191,21.1645,21.1061,21.145,113300.0
2009-10-02 09:55:00,32.57,32.65,32.55,32.65,72700.0,21.145,21.197,21.132,21.197,72700.0
2009-10-02 10:00:00,32.64,32.65,32.57,32.6,227000.0,21.1905,21.197,21.145,21.1645,227000.0
2009-10-02 10:05:00,32.6,32.63,32.56,32.6,117300.0,21.1645,21.184,21.1385,21.1645,117300.0
2009-10-02 10:10:00,32.6,32.61,32.53,32.56,76800.0,21.1645,21.171,21.1191,21.1385,76800.0
2009-10-02 10:15:00,32.56,32.6,32.54,32.56,71700.0,21.1385,21.1645,21.1256,21.1385,71700.0
2009-10-02 10:20:00,32.56,32.59,32.52,32.53,71200.0,21.1385,21.158,21.1126,21.1191,71200.0
2009-10-02 10:25:00,32.52,32.62,32.52,32.62,44400.0,21.1126,21.1775,21.1126,21.1775,44400.0
2009-10-02 10:30:00,32.62,32.63,32.55,32.57,96000.0,21.1775,21.184,21.132,21.145,96000.0
2009-10-02 10:35:00,32.57,32.62,32.56,32.6,119900.0,21.145,21.1775,21.1385,21.1645,119900.0
2009-10-02 10:40:00,32.6,32.62,32.54,32.55,58700.0,21.1645,21.1775,21.1256,21.132,58700.0
2009-10-02 10:45:00,32.55,32.57,32.51,32.52,67000.0,21.132,21.145,21.1061,21.1126,67000.0
2009-10-02 10:50:00,32.52,32.56,32.52,32.56,57900.0,21.1126,21.1385,21.1126,21.1385,57900.0
2009-10-02 10:55:00,32.56,32.57,32.53,32.53,152100.0,21.1385,21.145,21.1191,21.1191,152100.0
2009-10-02 11:00:00,32.53,32.55,32.5,32.51,65300.0,21.1191,21.132,21.0996,21.1061,65300.0
2009-10-02 11:05:00,32.51,32.52,32.5,32.5,25800.0,21.1061,21.1126,21.0996,21.0996,25800.0
2009-10-02 11:10:00,32.51,32.55,32.5,32.51,114500.0,21.1061,21.132,21.0996,21.1061,114500.0
2009-10-02 11:15:00,32.52,32.53,32.5,32.51,115700.0,21.1126,21.1191,21.0996,21.1061,115700.0
2009-10-02 11:20:00,32.52,32.53,32.51,32.52,30600.0,21.1126,21.1191,21.1061,21.1126,30600.0
2009-10-02 11:25:00,32.52,32.53,32.51,32.52,63900.0,21.1126,21.1191,21.1061,21.1126,63900.0
2009-10-02 11:30:00,32.52,32.55,32.52,32.52,64200.0,21.1126,21.132,21.1126,21.1126,64200.0
2009-10-02 11:35:00,32.53,32.53,32.41,32.41,156800.0,21.1191,21.1191,21.0412,21.0412,156800.0
2009-10-02 11:40:00,32.41,32.42,32.38,32.38,61300.0,21.0412,21.0476,21.0217,21.0217,61300.0
2009-10-02 11:45:00,32.39,32.4,32.33,32.33,119500.0,21.0282,21.0347,20.9892,20.9892,119500.0
2009-10-02 11:50:00,32.33,32.35,32.31,32.33,92200.0,20.9892,21.0022,20.9762,20.9892,92200.0
2009-10-02 11:55:00,32.32,32.37,32.3,32.34,62400.0,20.9827,21.0152,20.9697,20.9957,62400.0
2009-10-02 12:00:00,32.33,32.36,32.33,32.36,32300.0,20.9892,21.0087,20.9892,21.0087,32300.0
2009-10-02 12:05:00,32.36,32.4,32.35,32.37,35800.0,21.0087,21.0347,21.0022,21.0152,35800.0
2009-10-02 12:10:00,32.37,32.42,32.37,32.41,29700.0,21.0152,21.0476,21.0152,21.0412,29700.0
2009-10-02 12:15:00,32.41,32.45,32.41,32.45,22800.0,21.0412,21.0671,21.0412,21.0671,22800.0
2009-10-02 12:20:00,32.45,32.45,32.43,32.43,17700.0,21.0671,21.0671,21.0541,21.0541,17700.0
2009-10-02 12:25:00,32.44,32.46,32.43,32.46,14800.0,21.0606,21.0736,21.0541,21.0736,14800.0
2009-10-02 12:30:00,32.45,32.46,32.44,32.45,26600.0,21.0671,21.0736,21.0606,21.0671,26600.0
2009-10-02 12:35:00,32.44,32.45,32.44,32.45,11800.0,21.0606,21.0671,21.0606,21.0671,11800.0
2009-10-02 12:40:00,32.45,32.48,32.42,32.43,54000.0,21.0671,21.0866,21.0476,21.0541,54000.0
2009-10-02 12:45:00,32.43,32.43,32.4,32.41,20800.0,21.0541,21.0541,21.0347,21.0412,20800.0
2009-10-02 12:50:00,32.4,32.41,32.4,32.41,15500.0,21.0347,21.0412,21.0347,21.0412,15500.0
2009-10-02 12:55:00,32.4,32.41,32.36,32.38,84100.0,21.0347,21.0412,21.0087,21.0217,84100.0
2009-10-02 13:00:00,32.39,32.44,32.39,32.41,55900.0,21.0282,21.0606,21.0282,21.0412,55900.0
2009-10-02 13:05:00,32.42,32.44,32.4,32.44,34100.0,21.0476,21.0606,21.0347,21.0606,34100.0
2009-10-02 13:10:00,32.44,32.51,32.42,32.5,114800.0,21.0606,21.1061,21.0476,21.0996,114800.0
2009-10-02 13:15:00,32.5,32.51,32.49,32.5,87300.0,21.0996,21.1061,21.0931,21.0996,87300.0
2009-10-02 13:20:00,32.5,32.51,32.49,32.5,39400.0,21.0996,21.1061,21.0931,21.0996,39400.0
2009-10-02 13:25:00,32.5,32.52,32.49,32.51,68600.0,21.0996,21.1126,21.0931,21.1061,68600.0
2009-10-02 13:30:00,32.52,32.53,32.5,32.52,32500.0,21.1126,21.1191,21.0996,21.1126,32500.0
2009-10-02 13:35:00,32.51,32.52,32.5,32.51,23800.0,21.1061,21.1126,21.0996,21.1061,23800.0
2009-10-02 13:40:00,32.51,32.54,32.5,32.54,27800.0,21.1061,21.1256,21.0996,21.1256,27800.0
2009-10-02 13:45:00,32.53,32.53,32.51,32.51,13100.0,21.1191,21.1191,21.1061,21.1061,13100.0
2009-10-02 13:50:00,32.51,32.52,32.5,32.52,68400.0,21.1061,21.1126,21.0996,21.1126,68400.0
2009-10-02 13:55:00,32.52,32.55,32.51,32.52,25300.0,21.1126,21.132,21.1061,21.1126,25300.0
2009-10-02 14:00:00,32.52,32.54,32.5,32.53,69700.0,21.1126,21.1256,21.0996,21.1191,69700.0
2009-10-02 14:05:00,32.53,32.54,32.52,32.53,80700.0,21.1191,21.1256,21.1126,21.1191,80700.0
2009-10-02 14:10:00,32.53,32.54,32.52,32.54,41100.0,21.1191,21.1256,21.1126,21.1256,41100.0
2009-10-02 14:15:00,32.54,32.57,32.54,32.56,16400.0,21.1256,21.145,21.1256,21.1385,16400.0
2009-10-02 14:20:00,32.56,32.57,32.53,32.53,12100.0,21.1385,21.145,21.1191,21.1191,12100.0
2009-10-02 14:25:00,32.53,32.54,32.52,32.53,53000.0,21.1191,21.1256,21.1126,21.1191,53000.0
2009-10-02 14:30:00,32.54,32.55,32.53,32.54,27100.0,21.1256,21.132,21.1191,21.1256,27100.0
2009-10-02 14:35:00,32.54,32.57,32.52,32.56,37700.0,21.1256,21.145,21.1126,21.1385,37700.0
2009-10-02 14:40:00,32.57,32.57,32.54,32.54,17900.0,21.145,21.145,21.1256,21.1256,17900.0
2009-10-02 14:45:00,32.55,32.57,32.54,32.56,27600.0,21.132,21.145,21.1256,21.1385,27600.0
2009-10-02 14:50:00,32.56,32.57,32.54,32.56,32800.0,21.1385,21.145,21.1256,21.1385,32800.0
2009-10-02 14:55:00,32.56,32.6,32.56,32.6,68900.0,21.1385,21.1645,21.1385,21.1645,68900.0
2009-10-02 15:00:00,32.6,32.61,32.56,32.58,82500.0,21.1645,21.171,21.1385,21.1515,82500.0
2009-10-02 15:05:00,32.58,32.6,32.57,32.59,57300.0,21.1515,21.1645,21.145,21.158,57300.0
2009-10-02 15:10:00,32.59,32.6,32.58,32.58,24500.0,21.158,21.1645,21.1515,21.1515,24500.0
2009-10-02 15:15:00,32.58,32.59,32.55,32.56,28000.0,21.1515,21.158,21.132,21.1385,28000.0
2009-10-02 15:20:00,32.55,32.56,32.54,32.55,28100.0,21.132,21.1385,21.1256,21.132,28100.0
2009-10-02 15:25:00,32.55,32.56,32.54,32.56,30600.0,21.132,21.1385,21.1256,21.1385,30600.0
2009-10-02 15:30:00,32.55,32.58,32.55,32.58,56500.0,21.132,21.1515,21.132,21.1515,56500.0
2009-10-02 15:35:00,32.57,32.58,32.56,32.57,27200.0,21.145,21.1515,21.1385,21.145,27200.0
2009-10-02 15:40:00,32.56,32.57,32.55,32.57,90000.0,21.1385,21.145,21.132,21.145,90000.0
2009-10-02 15:45:00,32.56,32.6,32.56,32.59,96400.0,21.1385,21.1645,21.1385,21.158,96400.0
2009-10-02 15:50:00,32.58,32.59,32.5,32.54,201500.0,21.1515,21.158,21.0996,21.1256,201500.0
2009-10-02 15:55:00,32.54,32.54,32.49,32.51,225300.0,21.1256,21.1256,21.0931,21.1061,225300.0
2009-10-05 09:30:00,32.61,32.61,32.38,32.44,176000.0,21.171,21.171,21.0217,21.0606,176000.0
2009-10-05 09:35:00,32.43,32.43,32.28,32.31,113500.0,21.0541,21.0541,20.9568,20.9762,113500.0
2009-10-05 09:40:00,32.3,32.4,32.27,32.38,126400.0,20.9697,21.0347,20.9503,21.0217,126400.0
2009-10-05 09:45:00,32.38,32.38,32.31,32.32,69000.0,21.0217,21.0217,20.9762,20.9827,69000.0
2009-10-05 09:50:00,32.32,32.36,32.31,32.35,66600.0,20.9827,21.0087,20.9762,21.0022,66600.0
2009-10-05 09:55:00,32.35,32.37,32.32,32.33,72100.0,21.0022,21.0152,20.9827,20.9892,72100.0
2009-10-05 10:00:00,32.34,32.37,32.33,32.36,152400.0,20.9957,21.0152,20.9892,21.0087,152400.0
2009-10-05 10:05:00,32.35,32.38,32.28,32.3,129700.0,21.0022,21.0217,20.9568,20.9697,129700.0
2009-10-05 10:10:00,32.3,32.37,32.29,32.35,120200.0,20.9697,21.0152,20.9632,21.0022,120200.0
2009-10-05 10:15:00,32.35,32.44,32.34,32.42,59400.0,21.0022,21.0606,20.9957,21.0476,59400.0
2009-10-05 10:20:00,32.42,32.46,32.4,32.46,51900.0,21.0476,21.0736,21.0347,21.0736,51900.0
2009-10-05 10:25:00,32.46,32.48,32.44,32.47,34700.0,21.0736,21.0866,21.0606,21.0801,34700.0
2009-10-05 10:30:00,32.48,32.5,32.46,32.48,23900.0,21.0866,21.0996,21.0736,21.0866,23900.0
2009-10-05 10:35:00,32.48,32.5,32.44,32.49,34000.0,21.0866,21.0996,21.0606,21.0931,34000.0
2009-10-05 10:40:00,32.5,32.53,32.48,32.51,28100.0,21.0996,21.1191,21.0866,21.1061,28100.0
2009-10-05 10:45:00,32.52,32.56,32.5,32.56,82100.0,21.1126,21.1385,21.0996,21.1385,82100.0
2009-10-05 10:50:00,32.56,32.59,32.55,32.57,56500.0,21.1385,21.158,21.132,21.145,56500.0
2009-10-05 10:55:00,32.57,32.61,32.56,32.61,48400.0,21.145,21.171,21.1385,21.171,48400.0
2009-10-05 11:00:00,32.61,32.66,32.59,32.64,61500.0,21.171,21.2035,21.158,21.1905,61500.0
2009-10-05 11:05:00,32.65,32.65,32.62,32.65,39500.0,21.197,21.197,21.1775,21.197,39500.0
2009-10-05 11:10:00,32.65,32.65,32.62,32.63,34500.0,21.197,21.197,21.1775,21.184,34500.0
2009-10-05 11:15:00,32.62,32.63,32.56,32.57,37700.0,21.1775,21.184,21.1385,21.145,37700.0
2009-10-05 11:20:00,32.58,32.59,32.56,32.59,39800.0,21.1515,21.158,21.1385,21.158,39800.0
2009-10-05 11:25:00,32.6,32.6,32.57,32.57,18300.0,21.1645,21.1645,21.145,21.145,18300.0
2009-10-05 11:30:00,32.57,32.59,32.53,32.53,51200.0,21.145,21.158,21.1191,21.1191,51200.0
2009-10-05 11:35:00,32.54,32.54,32.5,32.51,34400.0,21.1256,21.1256,21.0996,21.1061,34400.0
2009-10-05 11:40:00,32.51,32.52,32.5,32.52,17500.0,21.1061,21.1126,21.0996,21.1126,17500.0
2009-10-05 11:45:00,32.51,32.53,32.51,32.51,18500.0,21.1061,21.1191,21.1061,21.1061,18500.0
2009-10-05 11:50:00,32.52,32.53,32.51,32.53,30900.0,21.1126,21.1191,21.1061,21.1191,30900.0
2009-10-05 11:55:00,32.53,32.55,32.52,32.53,20200.0,21.1191,21.132,21.1126,21.1191,20200.0
2009-10-05 12:00:00,32.54,32.56,32.52,32.55,21600.0,21.1256,21.1385,21.1126,21.132,21600.0
2009-10-05 12:05:00,32.55,32.55,32.54,32.55,18300.0,21.132,21.132,21.1256,21.132,18300.0
2009-10-05 12:10:00,32.54,32.55,32.54,32.55,8600.0,21.1256,21.132,21.1256,21.132,8600.0
2009-10-05 12:15:00,32.54,32.55,32.54,32.54,12100.0,21.1256,21.132,21.1256,21.1256,12100.0
2009-10-05 12:20:00,32.55,32.55,32.54,32.54,12500.0,21.132,21.132,21.1256,21.1256,12500.0
2009-10-05 12:25:00,32.55,32.55,32.51,32.51,18700.0,21.132,21.132,21.1061,21.1061,18700.0
2009-10-05 12:30:00,32.51,32.53,32.5,32.53,19400.0,21.1061,21.1191,21.0996,21.1191,19400.0
2009-10-05 12:35:00,32.53,32.54,32.5,32.5,27100.0,21.1191,21.1256,21.0996,21.0996,27100.0
2009-10-05 12:40:00,32.51,32.52,32.48,32.51,78300.0,21.1061,21.1126,21.0866,21.1061,78300.0
2009-10-05 12:45:00,32.5,32.51,32.5,32.5,38700.0,21.0996,21.1061,21.0996,21.0996,38700.0
2009-10-05 12:50:00,32.5,32.5,32.46,32.46,56400.0,21.0996,21.0996,21.0736,21.0736,56400.0
2009-10-05 12:55:00,32.47,32.47,32.45,32.47,28800.0,21.0801,21.0801,21.0671,21.0801,28800.0
2009-10-05 13:00:00,32.47,32.47,32.45,32.45,30300.0,21.0801,21.0801,21.0671,21.0671,30300.0
2009-10-05 13:05:00,32.45,32.48,32.44,32.47,61800.0,21.0671,21.0866,21.0606,21.0801,61800.0
2009-10-05 13:10:00,32.48,32.48,32.45,32.45,36800.0,21.0866,21.0866,21.0671,21.0671,36800.0
2009-10-05 13:15:00,32.45,32.46,32.43,32.43,19500.0,21.0671,21.0736,21.0541,21.0541,19500.0
2009-10-05 13:20:00,32.44,32.44,32.43,32.44,16600.0,21.0606,21.0606,21.0541,21.0606,16600.0
2009-10-05 13:25:00,32.44,32.44,32.43,32.43,16500.0,21.0606,21.0606,21.0541,21.0541,16500.0
2009-10-05 13:30:00,32.44,32.44,32.43,32.43,22100.0,21.0606,21.0606,21.0541,21.0541,22100.0
2009-10-05 13:35:00,32.44,32.44,32.42,32.42,23000.0,21.0606,21.0606,21.0476,21.0476,23000.0
2009-10-05 13:40:00,32.43,32.45,32.42,32.44,50400.0,21.0541,21.0671,21.0476,21.0606,50400.0
2009-10-05 13:45:00,32.44,32.46,32.42,32.45,28400.0,21.0606,21.0736,21.0476,21.0671,28400.0
2009-10-05 13:50:00,32.45,32.47,32.44,32.45,102000.0,21.0671,21.0801,21.0606,21.0671,102000.0
2009-10-05 13:55:00,32.45,32.47,32.45,32.47,50500.0,21.0671,21.0801,21.0671,21.0801,50500.0
2009-10-05 14:00:00,32.47,32.5,32.46,32.46,72100.0,21.0801,21.0996,21.0736,21.0736,72100.0
2009-10-05 14:05:00,32.47,32.48,32.46,32.47,23400.0,21.0801,21.0866,21.0736,21.0801,23400.0
2009-10-05 14:10:00,32.47,32.47,32.46,32.47,12500.0,21.0801,21.0801,21.0736,21.0801,12500.0
2009-10-05 14:15:00,32.47,32.47,32.46,32.47,105600.0,21.0801,21.0801,21.0736,21.0801,105600.0
2009-10-05 14:20:00,32.47,32.48,32.46,32.47,46500.0,21.0801,21.0866,21.0736,21.0801,46500.0
2009-10-05 14:25:00,32.47,32.47,32.46,32.47,34100.0,21.0801,21.0801,21.0736,21.0801,34100.0
2009-10-05 14:30:00,32.47,32.47,32.46,32.47,62900.0,21.0801,21.0801,21.0736,21.0801,62900.0
2009-10-05 14:35:00,32.47,32.47,32.46,32.47,54100.0,21.0801,21.0801,21.0736,21.0801,54100.0
2009-10-05 14:40:00,32.47,32.54,32.47,32.54,69200.0,21.0801,21.1256,21.0801,21.1256,69200.0
2009-10-05 14:45:00,32.54,32.6,32.54,32.58,65400.0,21.1256,21.1645,21.1256,21.1515,65400.0
2009-10-05 14:50:00,32.57,32.59,32.57,32.57,76500.0,21.145,21.158,21.145,21.145,76500.0
2009-10-05 14:55:00,32.58,32.62,32.57,32.6,104900.0,21.1515,21.1775,21.145,21.1645,104900.0
2009-10-05 15:00:00,32.6,32.6,32.55,32.56,97600.0,21.1645,21.1645,21.132,21.1385,97600.0
2009-10-05 15:05:00,32.56,32.59,32.55,32.58,84000.0,21.1385,21.158,21.132,21.1515,84000.0
2009-10-05 15:10:00,32.58,32.6,32.57,32.57,58200.0,21.1515,21.1645,21.145,21.145,58200.0
2009-10-05 15:15:00,32.56,32.58,32.56,32.58,34000.0,21.1385,21.1515,21.1385,21.1515,34000.0
2009-10-05 15:20:00,32.58,32.59,32.57,32.59,52200.0,21.1515,21.158,21.145,21.158,52200.0
2009-10-05 15:25:00,32.58,32.59,32.58,32.58,35500.0,21.1515,21.158,21.1515,21.1515,35500.0
2009-10-05 15:30:00,32.59,32.59,32.51,32.51,135200.0,21.158,21.158,21.1061,21.1061,135200.0
2009-10-05 15:35:00,32.51,32.52,32.49,32.5,147000.0,21.1061,21.1126,21.0931,21.0996,147000.0
2009-10-05 15:40:00,32.5,32.5,32.45,32.46,147000.0,21.0996,21.0996,21.0671,21.0736,147000.0
2009-10-05 15:45:00,32.46,32.5,32.45,32.5,111000.0,21.0736,21.0996,21.0671,21.0996,111000.0
2009-10-05 15:50:00,32.49,32.5,32.45,32.46,182700.0,21.0931,21.0996,21.0671,21.0736,182700.0
2009-10-05 15:55:00,32.45,32.47,32.44,32.45,265100.0,21.0671,21.0801,21.0606,21.0671,265100.0
2009-10-06 09:30:00,32.65,32.74,32.52,32.69,155500.0,21.197,21.2554,21.1126,21.2229,155500.0
2009-10-06 09:35:00,32.68,32.7,32.63,32.67,117300.0,21.2164,21.2294,21.184,21.21,117300.0
2009-10-06 09:40:00,32.68,32.77,32.68,32.75,58000.0,21.2164,21.2749,21.2164,21.2619,58000.0
2009-10-06 09:45:00,32.76,32.79,32.73,32.75,69800.0,21.2684,21.2879,21.2489,21.2619,69800.0
2009-10-06 09:50:00,32.75,32.91,32.75,32.89,84500.0,21.2619,21.3658,21.2619,21.3528,84500.0
2009-10-06 09:55:00,32.88,32.92,32.88,32.91,52300.0,21.3463,21.3723,21.3463,21.3658,52300.0
2009-10-06 10:00:00,32.91,32.94,32.88,32.91,64300.0,21.3658,21.3852,21.3463,21.3658,64300.0
2009-10-06 10:05:00,32.91,32.97,32.9,32.97,66800.0,21.3658,21.4047,21.3593,21.4047,66800.0
2009-10-06 10:10:00,32.96,33.02,32.94,32.95,80900.0,21.3982,21.4372,21.3852,21.3917,80900.0
2009-10-06 10:15:00,32.94,32.95,32.94,32.95,18500.0,21.3852,21.3917,21.3852,21.3917,18500.0
2009-10-06 10:20:00,32.94,33.05,32.94,33.05,65600.0,21.3852,21.4567,21.3852,21.4567,65600.0
2009-10-06 10:25:00,33.05,33.06,32.98,32.98,52100.0,21.4567,21.4631,21.4112,21.4112,52100.0
2009-10-06 10:30:00,32.99,33.03,32.98,33.03,54600.0,21.4177,21.4437,21.4112,21.4437,54600.0
2009-10-06 10:35:00,33.03,33.05,32.97,33.03,80400.0,21.4437,21.4567,21.4047,21.4437,80400.0
2009-10-06 10:40:00,33.04,33.1,33.03,33.07,52400.0,21.4502,21.4891,21.4437,21.4696,52400.0
2009-10-06 10:45:00,33.07,33.07,33.05,33.05,30400.0,21.4696,21.4696,21.4567,21.4567,30400.0
2009-10-06 10:50:00,33.06,33.06,33.02,33.03,30300.0,21.4631,21.4631,21.4372,21.4437,30300.0
2009-10-06 10:55:00,33.03,33.04,33.0,33.04,51300.0,21.4437,21.4502,21.4242,21.4502,51300.0
2009-10-06 11:00:00,33.03,33.06,33.01,33.06,65500.0,21.4437,21.4631,21.4307,21.4631,65500.0
2009-10-06 11:05:00,33.06,33.15,33.06,33.15,62700.0,21.4631,21.5216,21.4631,21.5216,62700.0
2009-10-06 11:10:00,33.15,33.18,33.15,33.18,53300.0,21.5216,21.5411,21.5216,21.5411,53300.0
2009-10-06 11:15:00,33.18,33.18,33.15,33.16,25900.0,21.5411,21.5411,21.5216,21.5281,25900.0
2009-10-06 11:20:00,33.15,33.16,33.11,33.12,55700.0,21.5216,21.5281,21.4956,21.5021,55700.0
2009-10-06 11:25:00,33.12,33.16,33.11,33.15,52900.0,21.5021,21.5281,21.4956,21.5216,52900.0
2009-10-06 11:30:00,33.16,33.16,33.12,33.14,30500.0,21.5281,21.5281,21.5021,21.5151,30500.0
2009-10-06 11:35:00,33.14,33.15,33.13,33.13,38500.0,21.5151,21.5216,21.5086,21.5086,38500.0
2009-10-06 11:40:00,33.13,33.14,33.09,33.09,51500.0,21.5086,21.5151,21.4826,21.4826,51500.0
2009-10-06 11:45:00,33.09,33.1,33.08,33.09,17600.0,21.4826,21.4891,21.4761,21.4826,17600.0
2009-10-06 11:50:00,33.09,33.1,33.05,33.1,68600.0,21.4826,21.4891,21.4567,21.4891,68600.0
2009-10-06 11:55:00,33.1,33.1,33.08,33.1,38800.0,21.4891,21.4891,21.4761,21.4891,38800.0
2009-10-06 12:00:00,33.09,33.1,33.09,33.1,16900.0,21.4826,21.4891,21.4826,21.4891,16900.0
2009-10-06 12:05:00,33.09,33.1,33.09,33.09,18500.0,21.4826,21.4891,21.4826,21.4826,18500.0
2009-10-06 12:10:00,33.09,33.09,33.06,33.06,36200.0,21.4826,21.4826,21.4631,21.4631,36200.0
2009-10-06 12:15:00,33.07,33.07,33.06,33.07,39500.0,21.4696,21.4696,21.4631,21.4696,39500.0
2009-10-06 12:20:00,33.07,33.07,33.02,33.03,48400.0,21.4696,21.4696,21.4372,21.4437,48400.0
2009-10-06 12:25:00,33.03,33.04,33.03,33.04,13800.0,21.4437,21.4502,21.4437,21.4502,13800.0
2009-10-06 12:30:00,33.04,33.05,33.03,33.03,14200.0,21.4502,21.4567,21.4437,21.4437,14200.0
2009-10-06 12:35:00,33.05,33.08,33.05,33.07,25400.0,21.4567,21.4761,21.4567,21.4696,25400.0
2009-10-06 12:40:00,33.08,33.08,33.05,33.05,52100.0,21.4761,21.4761,21.4567,21.4567,52100.0
2009-10-06 12:45:00,33.05,33.07,33.01,33.01,41700.0,21.4567,21.4696,21.4307,21.4307,41700.0
2009-10-06 12:50:00,33.01,33.05,33.0,33.05,39200.0,21.4307,21.4567,21.4242,21.4567,39200.0
2009-10-06 12:55:00,33.05,33.05,33.04,33.05,23400.0,21.4567,21.4567,21.4502,21.4567,23400.0
2009-10-06 13:00:00,33.04,33.07,33.04,33.06,47300.0,21.4502,21.4696,21.4502,21.4631,47300.0
2009-10-06 13:05:00,33.06,33.09,33.04,33.09,56700.0,21.4631,21.4826,21.4502,21.4826,56700.0
2009-10-06 13:10:00,33.08,33.09,33.08,33.08,13500.0,21.4761,21.4826,21.4761,21.4761,13500.0
2009-10-06 13:15:00,33.09,33.09,33.02,33.02,50800.0,21.4826,21.4826,21.4372,21.4372,50800.0
2009-10-06 13:20:00,33.03,33.05,33.02,33.02,30800.0,21.4437,21.4567,21.4372,21.4372,30800.0
2009-10-06 13:25:00,33.02,33.03,33.02,33.02,12800.0,21.4372,21.4437,21.4372,21.4372,12800.0
2009-10-06 13:30:00,33.02,33.03,33.0,33.01,21200.0,21.4372,21.4437,21.4242,21.4307,21200.0
2009-10-06 13:35:00,33.02,33.05,33.01,33.05,28400.0,21.4372,21.4567,21.4307,21.4567,28400.0
2009-10-06 13:40:00,33.04,33.05,33.0,33.01,41900.0,21.4502,21.4567,21.4242,21.4307,41900.0
2009-10-06 13:45:00,33.01,33.02,33.0,33.01,28100.0,21.4307,21.4372,21.4242,21.4307,28100.0
2009-10-06 13:50:00,33.01,33.02,33.01,33.01,27500.0,21.4307,21.4372,21.4307,21.4307,27500.0
2009-10-06 13:55:00,33.01,33.05,33.01,33.03,45300.0,21.4307,21.4567,21.4307,21.4437,45300.0
2009-10-06 14:00:00,33.03,33.04,33.02,33.02,31300.0,21.4437,21.4502,21.4372,21.4372,31300.0
2009-10-06 14:05:00,33.02,33.03,33.0,33.01,69600.0,21.4372,21.4437,21.4242,21.4307,69600.0
2009-10-06 14:10:00,33.01,33.02,33.0,33.02,46900.0,21.4307,21.4372,21.4242,21.4372,46900.0
2009-10-06 14:15:00,33.02,33.02,33.01,33.01,44800.0,21.4372,21.4372,21.4307,21.4307,44800.0
2009-10-06 14:20:00,33.01,33.02,33.0,33.0,73400.0,21.4307,21.4372,21.4242,21.4242,73400.0
2009-10-06 14:25:00,33.0,33.01,33.0,33.0,30100.0,21.4242,21.4307,21.4242,21.4242,30100.0
2009-10-06 14:30:00,33.0,33.02,33.0,33.01,50800.0,21.4242,21.4372,21.4242,21.4307,50800.0
2009-10-06 14:35:00,33.01,33.02,33.0,33.01,105000.0,21.4307,21.4372,21.4242,21.4307,105000.0
2009-10-06 14:40:00,33.01,33.01,33.0,33.0,33600.0,21.4307,21.4307,21.4242,21.4242,33600.0
2009-10-06 14:45:00,33.0,33.04,33.0,33.03,117900.0,21.4242,21.4502,21.4242,21.4437,117900.0
2009-10-06 14:50:00,33.02,33.03,33.0,33.02,75700.0,21.4372,21.4437,21.4242,21.4372,75700.0
2009-10-06 14:55:00,33.02,33.02,33.01,33.02,40500.0,21.4372,21.4372,21.4307,21.4372,40500.0
2009-10-06 15:00:00,33.01,33.01,33.0,33.0,51200.0,21.4307,21.4307,21.4242,21.4242,51200.0
2009-10-06 15:05:00,33.0,33.01,32.97,32.99,134700.0,21.4242,21.4307,21.4047,21.4177,134700.0
2009-10-06 15:10:00,33.0,33.03,32.99,33.02,45400.0,21.4242,21.4437,21.4177,21.4372,45400.0
2009-10-06 15:15:00,33.01,33.03,33.0,33.01,58000.0,21.4307,21.4437,21.4242,21.4307,58000.0
2009-10-06 15:20:00,33.01,33.02,33.0,33.01,41000.0,21.4307,21.4372,21.4242,21.4307,41000.0
2009-10-06 15:25:00,33.01,33.04,33.0,33.03,64200.0,21.4307,21.4502,21.4242,21.4437,64200.0
2009-10-06 15:30:00,33.03,33.05,33.02,33.04,87700.0,21.4437,21.4567,21.4372,21.4502,87700.0
2009-10-06 15:35:00,33.05,33.05,33.04,33.05,64100.0,21.4567,21.4567,21.4502,21.4567,64100.0
2009-10-06 15:40:00,33.04,33.05,33.0,33.0,97200.0,21.4502,21.4567,21.4242,21.4242,97200.0
2009-10-06 15:45:00,33.0,33.01,32.98,32.98,87400.0,21.4242,21.4307,21.4112,21.4112,87400.0
2009-10-06 15:50:00,32.98,32.99,32.96,32.97,159000.0,21.4112,21.4177,21.3982,21.4047,159000.0
2009-10-06 15:55:00,32.98,32.99,32.96,32.98,221600.0,21.4112,21.4177,21.3982,21.4112,221600.0
2009-10-07 09:30:00,33.0,33.07,32.85,32.86,111100.0,21.4242,21.4696,21.3268,21.3333,111100.0
2009-10-07 09:35:00,32.87,32.96,32.85,32.89,98000.0,21.3398,21.3982,21.3268,21.3528,98000.0
2009-10-07 09:40:00,32.89,32.93,32.86,32.92,92100.0,21.3528,21.3787,21.3333,21.3723,92100.0
2009-10-07 09:45:00,32.92,32.96,32.85,32.89,111000.0,21.3723,21.3982,21.3268,21.3528,111000.0
2009-10-07 09:50:00,32.88,32.91,32.86,32.87,35800.0,21.3463,21.3658,21.3333,21.3398,35800.0
2009-10-07 09:55:00,32.87,32.94,32.86,32.91,25800.0,21.3398,21.3852,21.3333,21.3658,25800.0
2009-10-07 10:00:00,32.91,32.92,32.86,32.86,31900.0,21.3658,21.3723,21.3333,21.3333,31900.0
2009-10-07 10:05:00,32.87,32.88,32.86,32.88,21500.0,21.3398,21.3463,21.3333,21.3463,21500.0
2009-10-07 10:10:00,32.87,32.9,32.86,32.89,35500.0,21.3398,21.3593,21.3333,21.3528,35500.0
2009-10-07 10:15:00,32.89,32.93,32.89,32.92,25500.0,21.3528,21.3787,21.3528,21.3723,25500.0
2009-10-07 10:20:00,32.92,32.92,32.86,32.87,35100.0,21.3723,21.3723,21.3333,21.3398,35100.0
2009-10-07 10:25:00,32.86,32.88,32.86,32.88,32000.0,21.3333,21.3463,21.3333,21.3463,32000.0
2009-10-07 10:30:00,32.88,32.91,32.86,32.88,61500.0,21.3463,21.3658,21.3333,21.3463,61500.0
2009-10-07 10:35:00,32.88,32.93,32.88,32.9,102000.0,21.3463,21.3787,21.3463,21.3593,102000.0
2009-10-07 10:40:00,32.9,32.92,32.89,32.89,41100.0,21.3593,21.3723,21.3528,21.3528,41100.0
2009-10-07 10:45:00,32.9,32.91,32.89,32.9,27500.0,21.3593,21.3658,21.3528,21.3593,27500.0
2009-10-07 10:50:00,32.9,32.94,32.89,32.93,78700.0,21.3593,21.3852,21.3528,21.3787,78700.0
2009-10-07 10:55:00,32.93,32.96,32.93,32.96,29900.0,21.3787,21.3982,21.3787,21.3982,29900.0
2009-10-07 11:00:00,32.96,32.99,32.95,32.97,39600.0,21.3982,21.4177,21.3917,21.4047,39600.0
2009-10-07 11:05:00,32.97,32.99,32.97,32.97,23700.0,21.4047,21.4177,21.4047,21.4047,23700.0
2009-10-07 11:10:00,32.97,32.98,32.97,32.97,15100.0,21.4047,21.4112,21.4047,21.4047,15100.0
2009-10-07 11:15:00,32.98,32.98,32.89,32.89,31100.0,21.4112,21.4112,21.3528,21.3528,31100.0
2009-10-07 11:20:00,32.89,32.93,32.89,32.91,25500.0,21.3528,21.3787,21.3528,21.3658,25500.0
2009-10-07 11:25:00,32.92,32.92,32.91,32.92,5300.0,21.3723,21.3723,21.3658,21.3723,5300.0
2009-10-07 11:30:00,32.92,32.92,32.89,32.89,18100.0,21.3723,21.3723,21.3528,21.3528,18100.0
2009-10-07 11:35:00,32.9,32.9,32.88,32.88,33900.0,21.3593,21.3593,21.3463,21.3463,33900.0
2009-10-07 11:40:00,32.89,32.89,32.88,32.88,24400.0,21.3528,21.3528,21.3463,21.3463,24400.0
2009-10-07 11:45:00,32.88,32.9,32.87,32.9,48200.0,21.3463,21.3593,21.3398,21.3593,48200.0
2009-10-07 11:50:00,32.9,32.91,32.88,32.89,42400.0,21.3593,21.3658,21.3463,21.3528,42400.0
2009-10-07 11:55:00,32.88,32.89,32.85,32.86,37900.0,21.3463,21.3528,21.3268,21.3333,37900.0
2009-10-07 12:00:00,32.86,32.9,32.85,32.9,47000.0,21.3333,21.3593,21.3268,21.3593,47000.0
2009-10-07 12:05:00,32.9,32.9,32.89,32.89,10400.0,21.3593,21.3593,21.3528,21.3528,10400.0
2009-10-07 12:10:00,32.9,32.9,32.87,32.87,36000.0,21.3593,21.3593,21.3398,21.3398,36000.0
2009-10-07 12:15:00,32.87,32.88,32.87,32.88,19100.0,21.3398,21.3463,21.3398,21.3463,19100.0
2009-10-07 12:20:00,32.88,32.9,32.87,32.89,55700.0,21.3463,21.3593,21.3398,21.3528,55700.0
2009-10-07 12:25:00,32.9,32.9,32.88,32.88,22500.0,21.3593,21.3593,21.3463,21.3463,22500.0
2009-10-07 12:30:00,32.89,32.89,32.86,32.87,23500.0,21.3528,21.3528,21.3333,21.3398,23500.0
2009-10-07 12:35:00,32.87,32.88,32.86,32.88,23100.0,21.3398,21.3463,21.3333,21.3463,23100.0
2009-10-07 12:40:00,32.88,32.88,32.87,32.88,8100.0,21.3463,21.3463,21.3398,21.3463,8100.0
2009-10-07 12:45:00,32.88,32.88,32.87,32.87,20000.0,21.3463,21.3463,21.3398,21.3398,20000.0
2009-10-07 12:50:00,32.88,32.9,32.87,32.89,30700.0,21.3463,21.3593,21.3398,21.3528,30700.0
2009-10-07 12:55:00,32.9,32.91,32.89,32.9,23500.0,21.3593,21.3658,21.3528,21.3593,23500.0
2009-10-07 13:00:00,32.9,32.92,32.9,32.91,50500.0,21.3593,21.3723,21.3593,21.3658,50500.0
2009-10-07 13:05:00,32.92,32.92,32.9,32.91,34500.0,21.3723,21.3723,21.3593,21.3658,34500.0
2009-10-07 13:10:00,32.9,32.91,32.88,32.88,30000.0,21.3593,21.3658,21.3463,21.3463,30000.0
2009-10-07 13:15:00,32.88,32.89,32.87,32.88,32100.0,21.3463,21.3528,21.3398,21.3463,32100.0
2009-10-07 13:20:00,32.88,32.88,32.85,32.86,53600.0,21.3463,21.3463,21.3268,21.3333,53600.0
2009-10-07 13:25:00,32.86,32.91,32.85,32.91,104000.0,21.3333,21.3658,21.3268,21.3658,104000.0
2009-10-07 13:30:00,32.9,32.91,32.9,32.9,10200.0,21.3593,21.3658,21.3593,21.3593,10200.0
2009-10-07 13:35:00,32.91,32.91,32.9,32.91,18300.0,21.3658,21.3658,21.3593,21.3658,18300.0
2009-10-07 13:40:00,32.9,32.91,32.89,32.89,24000.0,21.3593,21.3658,21.3528,21.3528,24000.0
2009-10-07 13:45:00,32.89,32.9,32.88,32.88,39700.0,21.3528,21.3593,21.3463,21.3463,39700.0
2009-10-07 13:50:00,32.88,32.91,32.87,32.91,47700.0,21.3463,21.3658,21.3398,21.3658,47700.0
2009-10-07 13:55:00,32.91,32.91,32.9,32.9,23500.0,21.3658,21.3658,21.3593,21.3593,23500.0
2009-10-07 14:00:00,32.91,32.91,32.88,32.89,33700.0,21.3658,21.3658,21.3463,21.3528,33700.0
2009-10-07 14:05:00,32.89,32.91,32.87,32.91,83400.0,21.3528,21.3658,21.3398,21.3658,83400.0
2009-10-07 14:10:00,32.91,32.91,32.9,32.9,30800.0,21.3658,21.3658,21.3593,21.3593,30800.0
2009-10-07 14:15:00,32.91,32.91,32.9,32.91,15900.0,21.3658,21.3658,21.3593,21.3658,15900.0
2009-10-07 14:20:00,32.91,32.91,32.87,32.89,67400.0,21.3658,21.3658,21.3398,21.3528,67400.0
2009-10-07 14:25:00,32.88,32.91,32.88,32.9,64900.0,21.3463,21.3658,21.3463,21.3593,64900.0
2009-10-07 14:30:00,32.91,32.92,32.9,32.92,27100.0,21.3658,21.3723,21.3593,21.3723,27100.0
2009-10-07 14:35:00,32.92,32.92,32.9,32.92,33800.0,21.3723,21.3723,21.3593,21.3723,33800.0
2009-10-07 14:40:00,32.92,32.92,32.9,32.9,32000.0,21.3723,21.3723,21.3593,21.3593,32000.0
2009-10-07 14:45:00,32.9,32.95,32.9,32.95,60700.0,21.3593,21.3917,21.3593,21.3917,60700.0
2009-10-07 14:50:00,32.95,32.96,32.94,32.96,38100.0,21.3917,21.3982,21.3852,21.3982,38100.0
2009-10-07 14:55:00,32.95,32.96,32.95,32.96,20800.0,21.3917,21.3982,21.3917,21.3982,20800.0
2009-10-07 15:00:00,32.96,32.96,32.93,32.93,34600.0,21.3982,21.3982,21.3787,21.3787,34600.0
2009-10-07 15:05:00,32.94,32.94,32.93,32.94,38800.0,21.3852,21.3852,21.3787,21.3852,38800.0
2009-10-07 15:10:00,32.94,32.95,32.94,32.95,58900.0,21.3852,21.3917,21.3852,21.3917,58900.0
2009-10-07 15:15:00,32.95,32.97,32.94,32.97,148500.0,21.3917,21.4047,21.3852,21.4047,148500.0
2009-10-07 15:20:00,32.97,33.03,32.96,33.01,406700.0,21.4047,21.4437,21.3982,21.4307,406700.0
2009-10-07 15:25:00,33.01,33.12,32.99,33.1,453000.0,21.4307,21.5021,21.4177,21.4891,453000.0
2009-10-07 15:30:00,33.11,33.11,33.03,33.03,140600.0,21.4956,21.4956,21.4437,21.4437,140600.0
2009-10-07 15:35:00,33.04,33.09,33.03,33.07,159600.0,21.4502,21.4826,21.4437,21.4696,159600.0
2009-10-07 15:40:00,33.07,33.08,33.03,33.05,177100.0,21.4696,21.4761,21.4437,21.4567,177100.0
2009-10-07 15:45:00,33.05,33.06,32.99,33.01,228400.0,21.4567,21.4631,21.4177,21.4307,228400.0
2009-10-07 15:50:00,33.01,33.07,33.01,33.06,285800.0,21.4307,21.4696,21.4307,21.4631,285800.0
2009-10-07 15:55:00,33.06,33.12,33.05,33.11,361300.0,21.4631,21.5021,21.4567,21.4956,361300.0
2009-10-08 09:30:00,33.23,33.45,33.23,33.38,213300.0,21.5735,21.7163,21.5735,21.6709,213300.0
2009-10-08 09:35:00,33.39,33.46,33.39,33.42,114400.0,21.6774,21.7228,21.6774,21.6969,114400.0
2009-10-08 09:40:00,33.41,33.5,33.41,33.49,75000.0,21.6904,21.7488,21.6904,21.7423,75000.0
2009-10-08 09:45:00,33.49,33.52,33.48,33.51,206600.0,21.7423,21.7618,21.7358,21.7553,206600.0
2009-10-08 09:50:00,33.5,33.52,33.37,33.42,91600.0,21.7488,21.7618,21.6644,21.6969,91600.0
2009-10-08 09:55:00,33.42,33.49,33.39,33.42,102100.0,21.6969,21.7423,21.6774,21.6969,102100.0
2009-10-08 10:00:00,33.42,33.42,33.32,33.38,109600.0,21.6969,21.6969,21.6319,21.6709,109600.0
2009-10-08 10:05:00,33.38,33.48,33.38,33.48,66100.0,21.6709,21.7358,21.6709,21.7358,66100.0
2009-10-08 10:10:00,33.47,33.49,33.44,33.47,49000.0,21.7293,21.7423,21.7098,21.7293,49000.0
2009-10-08 10:15:00,33.47,33.51,33.47,33.49,82900.0,21.7293,21.7553,21.7293,21.7423,82900.0
2009-10-08 10:20:00,33.49,33.5,33.38,33.5,62800.0,21.7423,21.7488,21.6709,21.7488,62800.0
2009-10-08 10:25:00,33.49,33.5,33.46,33.47,19000.0,21.7423,21.7488,21.7228,21.7293,19000.0
2009-10-08 10:30:00,33.47,33.49,33.46,33.47,33000.0,21.7293,21.7423,21.7228,21.7293,33000.0
2009-10-08 10:35:00,33.46,33.47,33.42,33.45,32400.0,21.7228,21.7293,21.6969,21.7163,32400.0
2009-10-08 10:40:00,33.45,33.45,33.41,33.41,20800.0,21.7163,21.7163,21.6904,21.6904,20800.0
2009-10-08 10:45:00,33.41,33.41,33.38,33.41,30600.0,21.6904,21.6904,21.6709,21.6904,30600.0
2009-10-08 10:50:00,33.4,33.41,33.36,33.36,20600.0,21.6839,21.6904,21.6579,21.6579,20600.0
2009-10-08 10:55:00,33.36,33.37,33.34,33.36,72400.0,21.6579,21.6644,21.6449,21.6579,72400.0
2009-10-08 11:00:00,33.35,33.38,33.31,33.32,53400.0,21.6514,21.6709,21.6255,21.6319,53400.0
2009-10-08 11:05:00,33.31,33.33,33.31,33.33,24600.0,21.6255,21.6384,21.6255,21.6384,24600.0
2009-10-08 11:10:00,33.33,33.36,33.33,33.35,23600.0,21.6384,21.6579,21.6384,21.6514,23600.0
2009-10-08 11:15:00,33.35,33.36,33.34,33.35,41700.0,21.6514,21.6579,21.6449,21.6514,41700.0
2009-10-08 11:20:00,33.35,33.37,33.34,33.37,33000.0,21.6514,21.6644,21.6449,21.6644,33000.0
2009-10-08 11:25:00,33.37,33.4,33.35,33.36,64700.0,21.6644,21.6839,21.6514,21.6579,64700.0
2009-10-08 11:30:00,33.35,33.38,33.35,33.37,37600.0,21.6514,21.6709,21.6514,21.6644,37600.0
2009-10-08 11:35:00,33.36,33.37,33.35,33.36,62700.0,21.6579,21.6644,21.6514,21.6579,62700.0
2009-10-08 11:40:00,33.36,33.37,33.35,33.36,15400.0,21.6579,21.6644,21.6514,21.6579,15400.0
2009-10-08 11:45:00,33.36,33.37,33.32,33.32,50400.0,21.6579,21.6644,21.6319,21.6319,50400.0
2009-10-08 11:50:00,33.33,33.33,33.28,33.29,32200.0,21.6384,21.6384,21.606,21.6125,32200.0
2009-10-08 11:55:00,33.29,33.29,33.25,33.26,20000.0,21.6125,21.6125,21.5865,21.593,20000.0
2009-10-08 12:00:00,33.25,33.26,33.25,33.25,21500.0,21.5865,21.593,21.5865,21.5865,21500.0
2009-10-08 12:05:00,33.26,33.26,33.25,33.26,27100.0,21.593,21.593,21.5865,21.593,27100.0
2009-10-08 12:10:00,33.25,33.26,33.2,33.21,58300.0,21.5865,21.593,21.554,21.5605,58300.0
2009-10-08 12:15:00,33.21,33.23,33.19,33.23,38900.0,21.5605,21.5735,21.5475,21.5735,38900.0
2009-10-08 12:20:00,33.23,33.24,33.22,33.23,17500.0,21.5735,21.58,21.567,21.5735,17500.0
2009-10-08 12:25:00,33.23,33.25,33.22,33.23,39600.0,21.5735,21.5865,21.567,21.5735,39600.0
2009-10-08 12:30:00,33.23,33.28,33.22,33.28,41900.0,21.5735,21.606,21.567,21.606,41900.0
2009-10-08 12:35:00,33.28,33.28,33.22,33.22,58500.0,21.606,21.606,21.567,21.567,58500.0
2009-10-08 12:40:00,33.22,33.26,33.22,33.26,39300.0,21.567,21.593,21.567,21.593,39300.0
2009-10-08 12:45:00,33.26,33.31,33.26,33.3,47300.0,21.593,21.6255,21.593,21.619,47300.0
2009-10-08 12:50:00,33.3,33.31,33.3,33.3,8600.0,21.619,21.6255,21.619,21.619,8600.0
2009-10-08 12:55:00,33.31,33.31,33.3,33.31,13500.0,21.6255,21.6255,21.619,21.6255,13500.0
2009-10-08 13:00:00,33.3,33.37,33.3,33.36,59100.0,21.619,21.6644,21.619,21.6579,59100.0
2009-10-08 13:05:00,33.37,33.38,33.36,33.37,21700.0,21.6644,21.6709,21.6579,21.6644,21700.0
2009-10-08 13:10:00,33.37,33.39,33.36,33.38,28100.0,21.6644,21.6774,21.6579,21.6709,28100.0
2009-10-08 13:15:00,33.38,33.39,33.38,33.38,39800.0,21.6709,21.6774,21.6709,21.6709,39800.0
2009-10-08 13:20:00,33.38,33.39,33.35,33.36,46600.0,21.6709,21.6774,21.6514,21.6579,46600.0
2009-10-08 13:25:00,33.37,33.37,33.36,33.36,11900.0,21.6644,21.6644,21.6579,21.6579,11900.0
2009-10-08 13:30:00,33.36,33.37,33.36,33.36,16900.0,21.6579,21.6644,21.6579,21.6579,16900.0
2009-10-08 13:35:00,33.36,33.37,33.3,33.3,51200.0,21.6579,21.6644,21.619,21.619,51200.0
2009-10-08 13:40:00,33.3,33.33,33.29,33.31,45500.0,21.619,21.6384,21.6125,21.6255,45500.0
2009-10-08 13:45:00,33.31,33.32,33.3,33.32,21900.0,21.6255,21.6319,21.619,21.6319,21900.0
2009-10-08 13:50:00,33.32,33.32,33.31,33.31,15700.0,21.6319,21.6319,21.6255,21.6255,15700.0
2009-10-08 13:55:00,33.31,33.34,33.31,33.34,98600.0,21.6255,21.6449,21.6255,21.6449,98600.0
2009-10-08 14:00:00,33.33,33.34,33.31,33.31,45600.0,21.6384,21.6449,21.6255,21.6255,45600.0
2009-10-08 14:05:00,33.31,33.32,33.3,33.3,45500.0,21.6255,21.6319,21.619,21.619,45500.0
2009-10-08 14:10:00,33.3,33.31,33.29,33.29,29200.0,21.619,21.6255,21.6125,21.6125,29200.0
2009-10-08 14:15:00,33.28,33.3,33.23,33.23,68000.0,21.606,21.619,21.5735,21.5735,68000.0
2009-10-08 14:20:00,33.23,33.24,33.22,33.22,25300.0,21.5735,21.58,21.567,21.567,25300.0
2009-10-08 14:25:00,33.22,33.24,33.19,33.23,51000.0,21.567,21.58,21.5475,21.5735,51000.0
2009-10-08 14:30:00,33.24,33.26,33.23,33.26,33100.0,21.58,21.593,21.5735,21.593,33100.0
2009-10-08 14:35:00,33.25,33.27,33.25,33.26,18000.0,21.5865,21.5995,21.5865,21.593,18000.0
2009-10-08 14:40:00,33.26,33.27,33.26,33.26,26700.0,21.593,21.5995,21.593,21.593,26700.0
2009-10-08 14:45:00,33.27,33.29,33.26,33.28,39300.0,21.5995,21.6125,21.593,21.606,39300.0
2009-10-08 14:50:00,33.28,33.31,33.28,33.3,44500.0,21.606,21.6255,21.606,21.619,44500.0
2009-10-08 14:55:00,33.3,33.32,33.3,33.32,37100.0,21.619,21.6319,21.619,21.6319,37100.0
2009-10-08 15:00:00,33.32,33.36,33.31,33.36,89100.0,21.6319,21.6579,21.6255,21.6579,89100.0
2009-10-08 15:05:00,33.35,33.36,33.35,33.35,31900.0,21.6514,21.6579,21.6514,21.6514,31900.0
2009-10-08 15:10:00,33.35,33.36,33.35,33.35,78200.0,21.6514,21.6579,21.6514,21.6514,78200.0
2009-10-08 15:15:00,33.35,33.37,33.35,33.36,67000.0,21.6514,21.6644,21.6514,21.6579,67000.0
2009-10-08 15:20:00,33.36,33.37,33.36,33.37,66500.0,21.6579,21.6644,21.6579,21.6644,66500.0
2009-10-08 15:25:00,33.37,33.37,33.36,33.37,57800.0,21.6644,21.6644,21.6579,21.6644,57800.0
2009-10-08 15:30:00,33.36,33.39,33.36,33.39,100000.0,21.6579,21.6774,21.6579,21.6774,100000.0
2009-10-08 15:35:00,33.39,33.39,33.37,33.38,156000.0,21.6774,21.6774,21.6644,21.6709,156000.0
2009-10-08 15:40:00,33.38,33.38,33.37,33.38,62900.0,21.6709,21.6709,21.6644,21.6709,62900.0
2009-10-08 15:45:00,33.38,33.38,33.35,33.35,133800.0,21.6709,21.6709,21.6514,21.6514,133800.0
2009-10-08 15:50:00,33.36,33.37,33.35,33.36,142100.0,21.6579,21.6644,21.6514,21.6579,142100.0
2009-10-08 15:55:00,33.36,33.37,33.34,33.35,302500.0,21.6579,21.6644,21.6449,21.6514,302500.0
2009-10-09 09:30:00,33.39,33.39,33.14,33.37,113000.0,21.6774,21.6774,21.5151,21.6644,113000.0
2009-10-09 09:35:00,33.38,33.41,33.33,33.33,60500.0,21.6709,21.6904,21.6384,21.6384,60500.0
2009-10-09 09:40:00,33.33,33.35,33.32,33.33,51300.0,21.6384,21.6514,21.6319,21.6384,51300.0
2009-10-09 09:45:00,33.34,33.39,33.33,33.35,36700.0,21.6449,21.6774,21.6384,21.6514,36700.0
2009-10-09 09:50:00,33.35,33.39,33.32,33.34,62000.0,21.6514,21.6774,21.6319,21.6449,62000.0
2009-10-09 09:55:00,33.33,33.34,33.31,33.31,49000.0,21.6384,21.6449,21.6255,21.6255,49000.0
2009-10-09 10:00:00,33.32,33.34,33.28,33.31,32500.0,21.6319,21.6449,21.606,21.6255,32500.0
2009-10-09 10:05:00,33.31,33.38,33.29,33.38,62300.0,21.6255,21.6709,21.6125,21.6709,62300.0
2009-10-09 10:10:00,33.37,33.43,33.37,33.42,40000.0,21.6644,21.7034,21.6644,21.6969,40000.0
2009-10-09 10:15:00,33.42,33.42,33.4,33.41,25800.0,21.6969,21.6969,21.6839,21.6904,25800.0
2009-10-09 10:20:00,33.41,33.41,33.39,33.41,26200.0,21.6904,21.6904,21.6774,21.6904,26200.0
2009-10-09 10:25:00,33.41,33.45,33.4,33.41,48400.0,21.6904,21.7163,21.6839,21.6904,48400.0
2009-10-09 10:30:00,33.41,33.46,33.41,33.46,45500.0,21.6904,21.7228,21.6904,21.7228,45500.0
2009-10-09 10:35:00,33.46,33.46,33.4,33.41,21000.0,21.7228,21.7228,21.6839,21.6904,21000.0
2009-10-09 10:40:00,33.4,33.41,33.39,33.4,15200.0,21.6839,21.6904,21.6774,21.6839,15200.0
2009-10-09 10:45:00,33.4,33.44,33.39,33.44,29800.0,21.6839,21.7098,21.6774,21.7098,29800.0
2009-10-09 10:50:00,33.44,33.47,33.43,33.47,34900.0,21.7098,21.7293,21.7034,21.7293,34900.0
2009-10-09 10:55:00,33.46,33.49,33.46,33.49,51300.0,21.7228,21.7423,21.7228,21.7423,51300.0
2009-10-09 11:00:00,33.49,33.5,33.48,33.49,65600.0,21.7423,21.7488,21.7358,21.7423,65600.0
2009-10-09 11:05:00,33.49,33.49,33.46,33.47,23400.0,21.7423,21.7423,21.7228,21.7293,23400.0
2009-10-09 11:10:00,33.46,33.49,33.46,33.48,29500.0,21.7228,21.7423,21.7228,21.7358,29500.0
2009-10-09 11:15:00,33.49,33.49,33.44,33.46,45900.0,21.7423,21.7423,21.7098,21.7228,45900.0
2009-10-09 11:20:00,33.45,33.5,33.45,33.48,37000.0,21.7163,21.7488,21.7163,21.7358,37000.0
2009-10-09 11:25:00,33.48,33.49,33.46,33.48,36000.0,21.7358,21.7423,21.7228,21.7358,36000.0
2009-10-09 11:30:00,33.49,33.52,33.47,33.51,75900.0,21.7423,21.7618,21.7293,21.7553,75900.0
2009-10-09 11:35:00,33.51,33.51,33.47,33.47,36800.0,21.7553,21.7553,21.7293,21.7293,36800.0
2009-10-09 11:40:00,33.48,33.48,33.46,33.48,30000.0,21.7358,21.7358,21.7228,21.7358,30000.0
2009-10-09 11:45:00,33.48,33.48,33.47,33.47,19100.0,21.7358,21.7358,21.7293,21.7293,19100.0
2009-10-09 11:50:00,33.47,33.51,33.47,33.5,26200.0,21.7293,21.7553,21.7293,21.7488,26200.0
2009-10-09 11:55:00,33.49,33.5,33.46,33.46,60700.0,21.7423,21.7488,21.7228,21.7228,60700.0
2009-10-09 12:00:00,33.47,33.47,33.42,33.42,47000.0,21.7293,21.7293,21.6969,21.6969,47000.0
2009-10-09 12:05:00,33.42,33.47,33.42,33.46,56800.0,21.6969,21.7293,21.6969,21.7228,56800.0
2009-10-09 12:10:00,33.46,33.57,33.46,33.57,113400.0,21.7228,21.7942,21.7228,21.7942,113400.0
2009-10-09 12:15:00,33.57,33.59,33.56,33.57,28300.0,21.7942,21.8072,21.7878,21.7942,28300.0
2009-10-09 12:20:00,33.58,33.59,33.57,33.58,36600.0,21.8007,21.8072,21.7942,21.8007,36600.0
2009-10-09 12:25:00,33.59,33.63,33.58,33.63,57300.0,21.8072,21.8332,21.8007,21.8332,57300.0
2009-10-09 12:30:00,33.63,33.72,33.62,33.7,151500.0,21.8332,21.8916,21.8267,21.8786,151500.0
2009-10-09 12:35:00,33.7,33.73,33.69,33.69,102900.0,21.8786,21.8981,21.8722,21.8722,102900.0
2009-10-09 12:40:00,33.7,33.7,33.69,33.69,34800.0,21.8786,21.8786,21.8722,21.8722,34800.0
2009-10-09 12:45:00,33.69,33.7,33.69,33.7,31900.0,21.8722,21.8786,21.8722,21.8786,31900.0
2009-10-09 12:50:00,33.69,33.71,33.69,33.69,35900.0,21.8722,21.8851,21.8722,21.8722,35900.0
2009-10-09 12:55:00,33.69,33.7,33.69,33.69,50900.0,21.8722,21.8786,21.8722,21.8722,50900.0
2009-10-09 13:00:00,33.69,33.7,33.66,33.68,59900.0,21.8722,21.8786,21.8527,21.8657,59900.0
2009-10-09 13:05:00,33.67,33.68,33.64,33.64,33800.0,21.8592,21.8657,21.8397,21.8397,33800.0
2009-10-09 13:10:00,33.64,33.65,33.63,33.64,44900.0,21.8397,21.8462,21.8332,21.8397,44900.0
2009-10-09 13:15:00,33.63,33.69,33.63,33.69,72100.0,21.8332,21.8722,21.8332,21.8722,72100.0
2009-10-09 13:20:00,33.68,33.69,33.67,33.67,35700.0,21.8657,21.8722,21.8592,21.8592,35700.0
2009-10-09 13:25:00,33.67,33.69,33.67,33.69,27600.0,21.8592,21.8722,21.8592,21.8722,27600.0
2009-10-09 13:30:00,33.68,33.7,33.67,33.7,53100.0,21.8657,21.8786,21.8592,21.8786,53100.0
2009-10-09 13:35:00,33.7,33.7,33.69,33.69,24600.0,21.8786,21.8786,21.8722,21.8722,24600.0
2009-10-09 13:40:00,33.69,33.7,33.69,33.69,16700.0,21.8722,21.8786,21.8722,21.8722,16700.0
2009-10-09 13:45:00,33.69,33.7,33.67,33.68,105000.0,21.8722,21.8786,21.8592,21.8657,105000.0
2009-10-09 13:50:00,33.68,33.72,33.67,33.71,74700.0,21.8657,21.8916,21.8592,21.8851,74700.0
2009-10-09 13:55:00,33.71,33.77,33.71,33.77,92900.0,21.8851,21.9241,21.8851,21.9241,92900.0
2009-10-09 14:00:00,33.78,33.8,33.77,33.77,90900.0,21.9306,21.9436,21.9241,21.9241,90900.0
2009-10-09 14:05:00,33.77,33.79,33.77,33.79,52100.0,21.9241,21.9371,21.9241,21.9371,52100.0
2009-10-09 14:10:00,33.79,33.8,33.75,33.76,79900.0,21.9371,21.9436,21.9111,21.9176,79900.0
2009-10-09 14:15:00,33.76,33.77,33.75,33.76,62700.0,21.9176,21.9241,21.9111,21.9176,62700.0
2009-10-09 14:20:00,33.76,33.8,33.76,33.79,74300.0,21.9176,21.9436,21.9176,21.9371,74300.0
2009-10-09 14:25:00,33.79,33.8,33.79,33.79,60300.0,21.9371,21.9436,21.9371,21.9371,60300.0
2009-10-09 14:30:00,33.8,33.87,33.8,33.87,179700.0,21.9436,21.989,21.9436,21.989,179700.0
2009-10-09 14:35:00,33.85,33.89,33.84,33.87,139100.0,21.976,22.002,21.9695,21.989,139100.0
2009-10-09 14:40:00,33.88,33.88,33.84,33.85,62000.0,21.9955,21.9955,21.9695,21.976,62000.0
2009-10-09 14:45:00,33.84,33.85,33.83,33.85,35300.0,21.9695,21.976,21.963,21.976,35300.0
2009-10-09 14:50:00,33.83,33.85,33.83,33.83,42600.0,21.963,21.976,21.963,21.963,42600.0
2009-10-09 14:55:00,33.83,33.84,33.81,33.81,33800.0,21.963,21.9695,21.9501,21.9501,33800.0
2009-10-09 15:00:00,33.81,33.82,33.8,33.8,48900.0,21.9501,21.9566,21.9436,21.9436,48900.0
2009-10-09 15:05:00,33.81,33.81,33.8,33.81,40900.0,21.9501,21.9501,21.9436,21.9501,40900.0
2009-10-09 15:10:00,33.81,33.81,33.8,33.8,43200.0,21.9501,21.9501,21.9436,21.9436,43200.0
2009-10-09 15:15:00,33.8,33.81,33.77,33.78,110800.0,21.9436,21.9501,21.9241,21.9306,110800.0
2009-10-09 15:20:00,33.77,33.78,33.77,33.78,30600.0,21.9241,21.9306,21.9241,21.9306,30600.0
2009-10-09 15:25:00,33.78,33.78,33.77,33.77,43900.0,21.9306,21.9306,21.9241,21.9241,43900.0
2009-10-09 15:30:00,33.78,33.78,33.73,33.75,121500.0,21.9306,21.9306,21.8981,21.9111,121500.0
2009-10-09 15:35:00,33.75,33.76,33.73,33.73,110000.0,21.9111,21.9176,21.8981,21.8981,110000.0
2009-10-09 15:40:00,33.74,33.78,33.74,33.78,124700.0,21.9046,21.9306,21.9046,21.9306,124700.0
2009-10-09 15:45:00,33.78,33.78,33.72,33.74,94800.0,21.9306,21.9306,21.8916,21.9046,94800.0
2009-10-09 15:50:00,33.74,33.76,33.71,33.72,127100.0,21.9046,21.9176,21.8851,21.8916,127100.0
2009-10-09 15:55:00,33.71,33.77,33.71,33.77,308700.0,21.8851,21.9241,21.8851,21.9241,308700.0
2009-10-12 09:30:00,33.9,33.99,33.88,33.91,104200.0,22.0085,22.0669,21.9955,22.015,104200.0
2009-10-12 09:35:00,33.91,33.95,33.89,33.92,27200.0,22.015,22.041,22.002,22.0215,27200.0
2009-10-12 09:40:00,33.92,33.99,33.89,33.98,65100.0,22.0215,22.0669,22.002,22.0604,65100.0
2009-10-12 09:45:00,33.98,34.03,33.98,34.02,211300.0,22.0604,22.0929,22.0604,22.0864,211300.0
2009-10-12 09:50:00,34.02,34.06,33.98,33.98,107300.0,22.0864,22.1124,22.0604,22.0604,107300.0
2009-10-12 09:55:00,33.99,33.99,33.95,33.97,38300.0,22.0669,22.0669,22.041,22.0539,38300.0
2009-10-12 10:00:00,33.96,33.97,33.92,33.94,229700.0,22.0474,22.0539,22.0215,22.0345,229700.0
2009-10-12 10:05:00,33.93,33.94,33.89,33.91,66100.0,22.028,22.0345,22.002,22.015,66100.0
2009-10-12 10:10:00,33.91,33.92,33.88,33.89,48600.0,22.015,22.0215,21.9955,22.002,48600.0
2009-10-12 10:15:00,33.88,33.92,33.87,33.9,71800.0,21.9955,22.0215,21.989,22.0085,71800.0
2009-10-12 10:20:00,33.9,33.91,33.86,33.88,39500.0,22.0085,22.015,21.9825,21.9955,39500.0
2009-10-12 10:25:00,33.89,33.9,33.88,33.89,22500.0,22.002,22.0085,21.9955,22.002,22500.0
2009-10-12 10:30:00,33.89,33.91,33.87,33.9,61800.0,22.002,22.015,21.989,22.0085,61800.0
2009-10-12 10:35:00,33.89,33.9,33.88,33.88,54300.0,22.002,22.0085,21.9955,21.9955,54300.0
2009-10-12 10:40:00,33.88,33.9,33.88,33.89,26900.0,21.9955,22.0085,21.9955,22.002,26900.0
2009-10-12 10:45:00,33.89,33.94,33.89,33.92,32800.0,22.002,22.0345,22.002,22.0215,32800.0
2009-10-12 10:50:00,33.92,33.95,33.92,33.94,31600.0,22.0215,22.041,22.0215,22.0345,31600.0
2009-10-12 10:55:00,33.94,33.95,33.91,33.91,62400.0,22.0345,22.041,22.015,22.015,62400.0
2009-10-12 11:00:00,33.91,33.92,33.9,33.91,22100.0,22.015,22.0215,22.0085,22.015,22100.0
2009-10-12 11:05:00,33.91,33.92,33.88,33.89,45500.0,22.015,22.0215,21.9955,22.002,45500.0
2009-10-12 11:10:00,33.88,33.9,33.84,33.9,67100.0,21.9955,22.0085,21.9695,22.0085,67100.0
2009-10-12 11:15:00,33.89,33.9,33.89,33.89,9800.0,22.002,22.0085,22.002,22.002,9800.0
2009-10-12 11:20:00,33.89,33.92,33.89,33.92,19100.0,22.002,22.0215,22.002,22.0215,19100.0
2009-10-12 11:25:00,33.91,33.92,33.89,33.89,27100.0,22.015,22.0215,22.002,22.002,27100.0
2009-10-12 11:30:00,33.9,33.9,33.88,33.89,20100.0,22.0085,22.0085,21.9955,22.002,20100.0
2009-10-12 11:35:00,33.88,33.89,33.85,33.85,23000.0,21.9955,22.002,21.976,21.976,23000.0
2009-10-12 11:40:00,33.85,33.86,33.84,33.85,13000.0,21.976,21.9825,21.9695,21.976,13000.0
2009-10-12 11:45:00,33.84,33.85,33.84,33.84,19800.0,21.9695,21.976,21.9695,21.9695,19800.0
2009-10-12 11:50:00,33.85,33.86,33.84,33.86,16700.0,21.976,21.9825,21.9695,21.9825,16700.0
2009-10-12 11:55:00,33.86,33.87,33.85,33.87,23900.0,21.9825,21.989,21.976,21.989,23900.0
2009-10-12 12:00:00,33.87,33.87,33.86,33.87,11100.0,21.989,21.989,21.9825,21.989,11100.0
2009-10-12 12:05:00,33.86,33.89,33.86,33.89,179200.0,21.9825,22.002,21.9825,22.002,179200.0
2009-10-12 12:10:00,33.89,33.91,33.89,33.91,28700.0,22.002,22.015,22.002,22.015,28700.0
2009-10-12 12:15:00,33.91,33.91,33.9,33.9,19500.0,22.015,22.015,22.0085,22.0085,19500.0
2009-10-12 12:20:00,33.91,33.91,33.88,33.89,52300.0,22.015,22.015,21.9955,22.002,52300.0
2009-10-12 12:25:00,33.9,33.9,33.89,33.89,6500.0,22.0085,22.0085,22.002,22.002,6500.0
2009-10-12 12:30:00,33.9,33.9,33.89,33.89,5700.0,22.0085,22.0085,22.002,22.002,5700.0
2009-10-12 12:35:00,33.9,33.9,33.89,33.9,18500.0,22.0085,22.0085,22.002,22.0085,18500.0
2009-10-12 12:40:00,33.89,33.9,33.89,33.89,8300.0,22.002,22.0085,22.002,22.002,8300.0
2009-10-12 12:45:00,33.89,33.9,33.89,33.89,17300.0,22.002,22.0085,22.002,22.002,17300.0
2009-10-12 12:50:00,33.9,33.91,33.89,33.91,21700.0,22.0085,22.015,22.002,22.015,21700.0
2009-10-12 12:55:00,33.91,33.92,33.9,33.91,24800.0,22.015,22.0215,22.0085,22.015,24800.0
2009-10-12 13:00:00,33.91,33.95,33.91,33.95,36700.0,22.015,22.041,22.015,22.041,36700.0
2009-10-12 13:05:00,33.94,33.95,33.94,33.95,8100.0,22.0345,22.041,22.0345,22.041,8100.0
2009-10-12 13:10:00,33.95,33.95,33.94,33.94,23300.0,22.041,22.041,22.0345,22.0345,23300.0
2009-10-12 13:15:00,33.94,33.95,33.94,33.94,27500.0,22.0345,22.041,22.0345,22.0345,27500.0
2009-10-12 13:20:00,33.94,33.95,33.94,33.95,16800.0,22.0345,22.041,22.0345,22.041,16800.0
2009-10-12 13:25:00,33.94,33.95,33.92,33.94,72700.0,22.0345,22.041,22.0215,22.0345,72700.0
2009-10-12 13:30:00,33.95,33.95,33.93,33.94,43600.0,22.041,22.041,22.028,22.0345,43600.0
2009-10-12 13:35:00,33.94,33.95,33.93,33.94,21000.0,22.0345,22.041,22.028,22.0345,21000.0
2009-10-12 13:40:00,33.95,33.96,33.94,33.96,11500.0,22.041,22.0474,22.0345,22.0474,11500.0
2009-10-12 13:45:00,33.95,33.96,33.93,33.93,42600.0,22.041,22.0474,22.028,22.028,42600.0
2009-10-12 13:50:00,33.94,33.94,33.92,33.92,27500.0,22.0345,22.0345,22.0215,22.0215,27500.0
2009-10-12 13:55:00,33.93,33.93,33.91,33.92,34800.0,22.028,22.028,22.015,22.0215,34800.0
2009-10-12 14:00:00,33.91,33.92,33.89,33.9,41600.0,22.015,22.0215,22.002,22.0085,41600.0
2009-10-12 14:05:00,33.89,33.92,33.89,33.9,47300.0,22.002,22.0215,22.002,22.0085,47300.0
2009-10-12 14:10:00,33.9,33.9,33.85,33.87,51300.0,22.0085,22.0085,21.976,21.989,51300.0
2009-10-12 14:15:00,33.87,33.89,33.84,33.84,93700.0,21.989,22.002,21.9695,21.9695,93700.0
2009-10-12 14:20:00,33.83,33.85,33.8,33.8,158000.0,21.963,21.976,21.9436,21.9436,158000.0
2009-10-12 14:25:00,33.8,33.81,33.79,33.81,64100.0,21.9436,21.9501,21.9371,21.9501,64100.0
2009-10-12 14:30:00,33.81,33.82,33.8,33.81,43500.0,21.9501,21.9566,21.9436,21.9501,43500.0
2009-10-12 14:35:00,33.81,33.84,33.81,33.83,74900.0,21.9501,21.9695,21.9501,21.963,74900.0
2009-10-12 14:40:00,33.84,33.85,33.83,33.85,35600.0,21.9695,21.976,21.963,21.976,35600.0
2009-10-12 14:45:00,33.85,33.85,33.84,33.85,44000.0,21.976,21.976,21.9695,21.976,44000.0
2009-10-12 14:50:00,33.85,33.85,33.84,33.84,38000.0,21.976,21.976,21.9695,21.9695,38000.0
2009-10-12 14:55:00,33.84,33.85,33.84,33.85,88600.0,21.9695,21.976,21.9695,21.976,88600.0
2009-10-12 15:00:00,33.84,33.85,33.82,33.83,69700.0,21.9695,21.976,21.9566,21.963,69700.0
2009-10-12 15:05:00,33.83,33.83,33.82,33.82,27000.0,21.963,21.963,21.9566,21.9566,27000.0
2009-10-12 15:10:00,33.82,33.83,33.81,33.81,31800.0,21.9566,21.963,21.9501,21.9501,31800.0
2009-10-12 15:15:00,33.82,33.82,33.81,33.81,28100.0,21.9566,21.9566,21.9501,21.9501,28100.0
2009-10-12 15:20:00,33.81,33.82,33.8,33.8,38200.0,21.9501,21.9566,21.9436,21.9436,38200.0
2009-10-12 15:25:00,33.8,33.81,33.79,33.79,43100.0,21.9436,21.9501,21.9371,21.9371,43100.0
2009-10-12 15:30:00,33.8,33.8,33.79,33.8,40500.0,21.9436,21.9436,21.9371,21.9436,40500.0
2009-10-12 15:35:00,33.8,33.8,33.76,33.76,83900.0,21.9436,21.9436,21.9176,21.9176,83900.0
2009-10-12 15:40:00,33.76,33.77,33.75,33.76,78600.0,21.9176,21.9241,21.9111,21.9176,78600.0
2009-10-12 15:45:00,33.75,33.79,33.75,33.79,124500.0,21.9111,21.9371,21.9111,21.9371,124500.0
2009-10-12 15:50:00,33.79,33.83,33.78,33.83,135100.0,21.9371,21.963,21.9306,21.963,135100.0
2009-10-12 15:55:00,33.83,33.87,33.82,33.87,223700.0,21.963,21.989,21.9566,21.989,223700.0
2009-10-13 09:30:00,33.81,33.85,33.55,33.58,212200.0,21.9501,21.976,21.7813,21.8007,212200.0
2009-10-13 09:35:00,33.57,33.65,33.55,33.58,65400.0,21.7942,21.8462,21.7813,21.8007,65400.0
2009-10-13 09:40:00,33.59,33.62,33.48,33.5,84800.0,21.8072,21.8267,21.7358,21.7488,84800.0
2009-10-13 09:45:00,33.49,33.54,33.49,33.51,172700.0,21.7423,21.7748,21.7423,21.7553,172700.0
2009-10-13 09:50:00,33.51,33.51,33.4,33.41,95800.0,21.7553,21.7553,21.6839,21.6904,95800.0
2009-10-13 09:55:00,33.4,33.47,33.38,33.43,74200.0,21.6839,21.7293,21.6709,21.7034,74200.0
2009-10-13 10:00:00,33.43,33.48,33.42,33.48,53700.0,21.7034,21.7358,21.6969,21.7358,53700.0
2009-10-13 10:05:00,33.47,33.47,33.4,33.42,59600.0,21.7293,21.7293,21.6839,21.6969,59600.0
2009-10-13 10:10:00,33.43,33.44,33.42,33.43,32800.0,21.7034,21.7098,21.6969,21.7034,32800.0
2009-10-13 10:15:00,33.43,33.44,33.4,33.41,33700.0,21.7034,21.7098,21.6839,21.6904,33700.0
2009-10-13 10:20:00,33.41,33.42,33.34,33.36,60900.0,21.6904,21.6969,21.6449,21.6579,60900.0
2009-10-13 10:25:00,33.35,33.39,33.34,33.39,38100.0,21.6514,21.6774,21.6449,21.6774,38100.0
2009-10-13 10:30:00,33.38,33.42,33.37,33.37,46400.0,21.6709,21.6969,21.6644,21.6644,46400.0
2009-10-13 10:35:00,33.38,33.38,33.36,33.36,30200.0,21.6709,21.6709,21.6579,21.6579,30200.0
2009-10-13 10:40:00,33.36,33.38,33.36,33.37,24100.0,21.6579,21.6709,21.6579,21.6644,24100.0
2009-10-13 10:45:00,33.38,33.39,33.36,33.36,22600.0,21.6709,21.6774,21.6579,21.6579,22600.0
2009-10-13 10:50:00,33.37,33.37,33.34,33.34,31500.0,21.6644,21.6644,21.6449,21.6449,31500.0
2009-10-13 10:55:00,33.35,33.39,33.34,33.39,35400.0,21.6514,21.6774,21.6449,21.6774,35400.0
2009-10-13 11:00:00,33.39,33.41,33.36,33.37,56600.0,21.6774,21.6904,21.6579,21.6644,56600.0
2009-10-13 11:05:00,33.37,33.37,33.33,33.33,38300.0,21.6644,21.6644,21.6384,21.6384,38300.0
2009-10-13 11:10:00,33.34,33.4,33.33,33.38,45700.0,21.6449,21.6839,21.6384,21.6709,45700.0
2009-10-13 11:15:00,33.38,33.38,33.34,33.34,36700.0,21.6709,21.6709,21.6449,21.6449,36700.0
2009-10-13 11:20:00,33.35,33.37,33.34,33.35,26900.0,21.6514,21.6644,21.6449,21.6514,26900.0
2009-10-13 11:25:00,33.35,33.44,33.35,33.44,42000.0,21.6514,21.7098,21.6514,21.7098,42000.0
2009-10-13 11:30:00,33.44,33.46,33.4,33.41,44100.0,21.7098,21.7228,21.6839,21.6904,44100.0
2009-10-13 11:35:00,33.41,33.42,33.39,33.42,21900.0,21.6904,21.6969,21.6774,21.6969,21900.0
2009-10-13 11:40:00,33.43,33.54,33.42,33.54,69800.0,21.7034,21.7748,21.6969,21.7748,69800.0
2009-10-13 11:45:00,33.54,33.55,33.5,33.52,47700.0,21.7748,21.7813,21.7488,21.7618,47700.0
2009-10-13 11:50:00,33.52,33.59,33.51,33.58,36800.0,21.7618,21.8072,21.7553,21.8007,36800.0
2009-10-13 11:55:00,33.57,33.58,33.55,33.57,31700.0,21.7942,21.8007,21.7813,21.7942,31700.0
2009-10-13 12:00:00,33.58,33.6,33.56,33.57,20200.0,21.8007,21.8137,21.7878,21.7942,20200.0
2009-10-13 12:05:00,33.57,33.59,33.54,33.58,32100.0,21.7942,21.8072,21.7748,21.8007,32100.0
2009-10-13 12:10:00,33.58,33.61,33.57,33.59,20900.0,21.8007,21.8202,21.7942,21.8072,20900.0
2009-10-13 12:15:00,33.59,33.6,33.57,33.57,15200.0,21.8072,21.8137,21.7942,21.7942,15200.0
2009-10-13 12:20:00,33.57,33.57,33.54,33.57,62800.0,21.7942,21.7942,21.7748,21.7942,62800.0
2009-10-13 12:25:00,33.57,33.59,33.56,33.57,28700.0,21.7942,21.8072,21.7878,21.7942,28700.0
2009-10-13 12:30:00,33.58,33.58,33.57,33.57,8000.0,21.8007,21.8007,21.7942,21.7942,8000.0
2009-10-13 12:35:00,33.57,33.58,33.56,33.56,20100.0,21.7942,21.8007,21.7878,21.7878,20100.0
2009-10-13 12:40:00,33.57,33.57,33.54,33.55,67100.0,21.7942,21.7942,21.7748,21.7813,67100.0
2009-10-13 12:45:00,33.56,33.56,33.55,33.55,26400.0,21.7878,21.7878,21.7813,21.7813,26400.0
2009-10-13 12:50:00,33.56,33.58,33.55,33.57,27700.0,21.7878,21.8007,21.7813,21.7942,27700.0
2009-10-13 12:55:00,33.58,33.58,33.57,33.57,10900.0,21.8007,21.8007,21.7942,21.7942,10900.0
2009-10-13 13:00:00,33.58,33.58,33.57,33.57,12700.0,21.8007,21.8007,21.7942,21.7942,12700.0
2009-10-13 13:05:00,33.57,33.57,33.56,33.57,26100.0,21.7942,21.7942,21.7878,21.7942,26100.0
2009-10-13 13:10:00,33.56,33.57,33.56,33.56,30800.0,21.7878,21.7942,21.7878,21.7878,30800.0
2009-10-13 13:15:00,33.57,33.57,33.56,33.57,12600.0,21.7942,21.7942,21.7878,21.7942,12600.0
2009-10-13 13:20:00,33.57,33.57,33.55,33.55,15600.0,21.7942,21.7942,21.7813,21.7813,15600.0
2009-10-13 13:25:00,33.55,33.56,33.54,33.54,16600.0,21.7813,21.7878,21.7748,21.7748,16600.0
2009-10-13 13:30:00,33.55,33.55,33.52,33.52,29900.0,21.7813,21.7813,21.7618,21.7618,29900.0
2009-10-13 13:35:00,33.52,33.53,33.51,33.52,20300.0,21.7618,21.7683,21.7553,21.7618,20300.0
2009-10-13 13:40:00,33.52,33.52,33.51,33.51,16700.0,21.7618,21.7618,21.7553,21.7553,16700.0
2009-10-13 13:45:00,33.51,33.55,33.49,33.55,53900.0,21.7553,21.7813,21.7423,21.7813,53900.0
2009-10-13 13:50:00,33.55,33.55,33.54,33.54,23700.0,21.7813,21.7813,21.7748,21.7748,23700.0
2009-10-13 13:55:00,33.54,33.55,33.54,33.54,23300.0,21.7748,21.7813,21.7748,21.7748,23300.0
2009-10-13 14:00:00,33.54,33.54,33.48,33.48,79900.0,21.7748,21.7748,21.7358,21.7358,79900.0
2009-10-13 14:05:00,33.48,33.49,33.45,33.47,100000.0,21.7358,21.7423,21.7163,21.7293,100000.0
2009-10-13 14:10:00,33.47,33.47,33.42,33.42,54200.0,21.7293,21.7293,21.6969,21.6969,54200.0
2009-10-13 14:15:00,33.43,33.43,33.42,33.42,23100.0,21.7034,21.7034,21.6969,21.6969,23100.0
2009-10-13 14:20:00,33.42,33.43,33.42,33.43,46000.0,21.6969,21.7034,21.6969,21.7034,46000.0
2009-10-13 14:25:00,33.43,33.43,33.4,33.4,29400.0,21.7034,21.7034,21.6839,21.6839,29400.0
2009-10-13 14:30:00,33.41,33.41,33.39,33.4,21700.0,21.6904,21.6904,21.6774,21.6839,21700.0
2009-10-13 14:35:00,33.4,33.41,33.39,33.4,44000.0,21.6839,21.6904,21.6774,21.6839,44000.0
2009-10-13 14:40:00,33.4,33.41,33.4,33.4,36200.0,21.6839,21.6904,21.6839,21.6839,36200.0
2009-10-13 14:45:00,33.4,33.41,33.4,33.41,29400.0,21.6839,21.6904,21.6839,21.6904,29400.0
2009-10-13 14:50:00,33.41,33.41,33.4,33.4,19400.0,21.6904,21.6904,21.6839,21.6839,19400.0
2009-10-13 14:55:00,33.4,33.41,33.37,33.37,69500.0,21.6839,21.6904,21.6644,21.6644,69500.0
2009-10-13 15:00:00,33.37,33.38,33.35,33.37,77900.0,21.6644,21.6709,21.6514,21.6644,77900.0
2009-10-13 15:05:00,33.36,33.38,33.36,33.36,68800.0,21.6579,21.6709,21.6579,21.6579,68800.0
2009-10-13 15:10:00,33.36,33.37,33.36,33.37,41500.0,21.6579,21.6644,21.6579,21.6644,41500.0
2009-10-13 15:15:00,33.36,33.39,33.36,33.38,117900.0,21.6579,21.6774,21.6579,21.6709,117900.0
2009-10-13 15:20:00,33.38,33.39,33.38,33.39,41200.0,21.6709,21.6774,21.6709,21.6774,41200.0
2009-10-13 15:25:00,33.39,33.39,33.38,33.38,25500.0,21.6774,21.6774,21.6709,21.6709,25500.0
2009-10-13 15:30:00,33.39,33.39,33.35,33.37,143800.0,21.6774,21.6774,21.6514,21.6644,143800.0
2009-10-13 15:35:00,33.37,33.37,33.35,33.35,84300.0,21.6644,21.6644,21.6514,21.6514,84300.0
2009-10-13 15:40:00,33.36,33.37,33.33,33.34,179200.0,21.6579,21.6644,21.6384,21.6449,179200.0
2009-10-13 15:45:00,33.33,33.35,33.3,33.31,175600.0,21.6384,21.6514,21.619,21.6255,175600.0
2009-10-13 15:50:00,33.31,33.34,33.3,33.32,261600.0,21.6255,21.6449,21.619,21.6319,261600.0
2009-10-13 15:55:00,33.32,33.36,33.32,33.36,604300.0,21.6319,21.6579,21.6319,21.6579,604300.0
2009-10-14 09:30:00,33.59,33.63,33.5,33.52,192600.0,21.8072,21.8332,21.7488,21.7618,192600.0
2009-10-14 09:35:00,33.5,33.53,33.47,33.47,36200.0,21.7488,21.7683,21.7293,21.7293,36200.0
2009-10-14 09:40:00,33.48,33.5,33.46,33.46,49200.0,21.7358,21.7488,21.7228,21.7228,49200.0
2009-10-14 09:45:00,33.46,33.47,33.41,33.41,101600.0,21.7228,21.7293,21.6904,21.6904,101600.0
2009-10-14 09:50:00,33.42,33.45,33.41,33.44,92400.0,21.6969,21.7163,21.6904,21.7098,92400.0
2009-10-14 09:55:00,33.44,33.45,33.4,33.42,57400.0,21.7098,21.7163,21.6839,21.6969,57400.0
2009-10-14 10:00:00,33.42,33.45,33.41,33.45,34800.0,21.6969,21.7163,21.6904,21.7163,34800.0
2009-10-14 10:05:00,33.44,33.46,33.38,33.44,91600.0,21.7098,21.7228,21.6709,21.7098,91600.0
2009-10-14 10:10:00,33.45,33.52,33.45,33.51,68700.0,21.7163,21.7618,21.7163,21.7553,68700.0
2009-10-14 10:15:00,33.52,33.59,33.5,33.56,120800.0,21.7618,21.8072,21.7488,21.7878,120800.0
2009-10-14 10:20:00,33.57,33.6,33.52,33.53,320000.0,21.7942,21.8137,21.7618,21.7683,320000.0
2009-10-14 10:25:00,33.54,33.71,33.54,33.68,133400.0,21.7748,21.8851,21.7748,21.8657,133400.0
2009-10-14 10:30:00,33.67,33.68,33.56,33.56,37800.0,21.8592,21.8657,21.7878,21.7878,37800.0
2009-10-14 10:35:00,33.56,33.67,33.56,33.66,91500.0,21.7878,21.8592,21.7878,21.8527,91500.0
2009-10-14 10:40:00,33.67,33.69,33.65,33.66,61600.0,21.8592,21.8722,21.8462,21.8527,61600.0
2009-10-14 10:45:00,33.67,33.72,33.65,33.72,87400.0,21.8592,21.8916,21.8462,21.8916,87400.0
2009-10-14 10:50:00,33.72,33.74,33.68,33.68,68100.0,21.8916,21.9046,21.8657,21.8657,68100.0
2009-10-14 10:55:00,33.69,33.73,33.68,33.7,41100.0,21.8722,21.8981,21.8657,21.8786,41100.0
2009-10-14 11:00:00,33.7,33.74,33.7,33.72,45600.0,21.8786,21.9046,21.8786,21.8916,45600.0
2009-10-14 11:05:00,33.72,33.73,33.67,33.71,51300.0,21.8916,21.8981,21.8592,21.8851,51300.0
2009-10-14 11:10:00,33.72,33.72,33.69,33.72,56000.0,21.8916,21.8916,21.8722,21.8916,56000.0
2009-10-14 11:15:00,33.72,33.8,33.71,33.8,118200.0,21.8916,21.9436,21.8851,21.9436,118200.0
2009-10-14 11:20:00,33.79,33.83,33.79,33.82,124300.0,21.9371,21.963,21.9371,21.9566,124300.0
2009-10-14 11:25:00,33.83,33.89,33.83,33.86,115600.0,21.963,22.002,21.963,21.9825,115600.0
2009-10-14 11:30:00,33.87,33.87,33.77,33.77,88300.0,21.989,21.989,21.9241,21.9241,88300.0
2009-10-14 11:35:00,33.78,33.8,33.73,33.79,113400.0,21.9306,21.9436,21.8981,21.9371,113400.0
2009-10-14 11:40:00,33.79,33.8,33.79,33.79,21200.0,21.9371,21.9436,21.9371,21.9371,21200.0
2009-10-14 11:45:00,33.79,33.8,33.78,33.78,42900.0,21.9371,21.9436,21.9306,21.9306,42900.0
2009-10-14 11:50:00,33.79,33.86,33.77,33.84,101400.0,21.9371,21.9825,21.9241,21.9695,101400.0
2009-10-14 11:55:00,33.85,33.94,33.83,33.91,145900.0,21.976,22.0345,21.963,22.015,145900.0
2009-10-14 12:00:00,33.92,34.0,33.91,33.98,82000.0,22.0215,22.0734,22.015,22.0604,82000.0
2009-10-14 12:05:00,33.98,33.98,33.88,33.89,74600.0,22.0604,22.0604,21.9955,22.002,74600.0
2009-10-14 12:10:00,33.89,33.9,33.85,33.86,55300.0,22.002,22.0085,21.976,21.9825,55300.0
2009-10-14 12:15:00,33.85,33.89,33.79,33.79,136700.0,21.976,22.002,21.9371,21.9371,136700.0
2009-10-14 12:20:00,33.8,33.81,33.75,33.79,68600.0,21.9436,21.9501,21.9111,21.9371,68600.0
2009-10-14 12:25:00,33.79,33.79,33.74,33.74,76700.0,21.9371,21.9371,21.9046,21.9046,76700.0
2009-10-14 12:30:00,33.74,33.79,33.74,33.76,45500.0,21.9046,21.9371,21.9046,21.9176,45500.0
2009-10-14 12:35:00,33.76,33.77,33.73,33.73,32200.0,21.9176,21.9241,21.8981,21.8981,32200.0
2009-10-14 12:40:00,33.73,33.76,33.72,33.75,33700.0,21.8981,21.9176,21.8916,21.9111,33700.0
2009-10-14 12:45:00,33.74,33.81,33.74,33.79,41300.0,21.9046,21.9501,21.9046,21.9371,41300.0
2009-10-14 12:50:00,33.79,33.84,33.78,33.83,33800.0,21.9371,21.9695,21.9306,21.963,33800.0
2009-10-14 12:55:00,33.84,33.86,33.84,33.85,25600.0,21.9695,21.9825,21.9695,21.976,25600.0
2009-10-14 13:00:00,33.86,33.87,33.85,33.86,23300.0,21.9825,21.989,21.976,21.9825,23300.0
2009-10-14 13:05:00,33.87,33.87,33.83,33.83,45900.0,21.989,21.989,21.963,21.963,45900.0
2009-10-14 13:10:00,33.83,33.91,33.83,33.91,64700.0,21.963,22.015,21.963,22.015,64700.0
2009-10-14 13:15:00,33.92,33.94,33.9,33.94,37700.0,22.0215,22.0345,22.0085,22.0345,37700.0
2009-10-14 13:20:00,33.93,33.94,33.9,33.91,55700.0,22.028,22.0345,22.0085,22.015,55700.0
2009-10-14 13:25:00,33.9,33.93,33.9,33.91,46400.0,22.0085,22.028,22.0085,22.015,46400.0
2009-10-14 13:30:00,33.92,33.94,33.92,33.93,32600.0,22.0215,22.0345,22.0215,22.028,32600.0
2009-10-14 13:35:00,33.94,33.97,33.93,33.95,35800.0,22.0345,22.0539,22.028,22.041,35800.0
2009-10-14 13:40:00,33.95,34.0,33.95,33.95,62900.0,22.041,22.0734,22.041,22.041,62900.0
2009-10-14 13:45:00,33.95,33.96,33.92,33.92,37000.0,22.041,22.0474,22.0215,22.0215,37000.0
2009-10-14 13:50:00,33.92,33.93,33.9,33.91,25200.0,22.0215,22.028,22.0085,22.015,25200.0
2009-10-14 13:55:00,33.91,33.91,33.9,33.91,43800.0,22.015,22.015,22.0085,22.015,43800.0
2009-10-14 14:00:00,33.91,33.94,33.9,33.92,46700.0,22.015,22.0345,22.0085,22.0215,46700.0
2009-10-14 14:05:00,33.92,33.93,33.92,33.92,28200.0,22.0215,22.028,22.0215,22.0215,28200.0
2009-10-14 14:10:00,33.93,33.93,33.83,33.84,58100.0,22.028,22.028,21.963,21.9695,58100.0
2009-10-14 14:15:00,33.84,33.92,33.82,33.92,73900.0,21.9695,22.0215,21.9566,22.0215,73900.0
2009-10-14 14:20:00,33.91,33.92,33.89,33.92,30500.0,22.015,22.0215,22.002,22.0215,30500.0
2009-10-14 14:25:00,33.92,33.97,33.9,33.96,81300.0,22.0215,22.0539,22.0085,22.0474,81300.0
2009-10-14 14:30:00,33.97,34.03,33.96,34.03,107700.0,22.0539,22.0929,22.0474,22.0929,107700.0
2009-10-14 14:35:00,34.03,34.04,33.98,33.98,72600.0,22.0929,22.0994,22.0604,22.0604,72600.0
2009-10-14 14:40:00,33.98,33.98,33.97,33.97,24000.0,22.0604,22.0604,22.0539,22.0539,24000.0
2009-10-14 14:45:00,33.97,33.98,33.93,33.94,45600.0,22.0539,22.0604,22.028,22.0345,45600.0
2009-10-14 14:50:00,33.94,33.95,33.94,33.94,30300.0,22.0345,22.041,22.0345,22.0345,30300.0
2009-10-14 14:55:00,33.94,33.95,33.92,33.93,47200.0,22.0345,22.041,22.0215,22.028,47200.0
2009-10-14 15:00:00,33.92,34.02,33.92,34.01,135600.0,22.0215,22.0864,22.0215,22.0799,135600.0
2009-10-14 15:05:00,34.02,34.02,33.97,33.98,39600.0,22.0864,22.0864,22.0539,22.0604,39600.0
2009-10-14 15:10:00,33.98,34.0,33.97,33.99,67100.0,22.0604,22.0734,22.0539,22.0669,67100.0
2009-10-14 15:15:00,33.99,34.02,33.99,34.0,81200.0,22.0669,22.0864,22.0669,22.0734,81200.0
2009-10-14 15:20:00,34.0,34.04,34.0,34.03,121900.0,22.0734,22.0994,22.0734,22.0929,121900.0
2009-10-14 15:25:00,34.03,34.08,34.03,34.07,82100.0,22.0929,22.1253,22.0929,22.1189,82100.0
2009-10-14 15:30:00,34.08,34.08,34.05,34.05,137600.0,22.1253,22.1253,22.1059,22.1059,137600.0
2009-10-14 15:35:00,34.06,34.06,33.98,33.98,192800.0,22.1124,22.1124,22.0604,22.0604,192800.0
2009-10-14 15:40:00,33.99,33.99,33.97,33.97,144700.0,22.0669,22.0669,22.0539,22.0539,144700.0
2009-10-14 15:45:00,33.98,33.98,33.94,33.94,118000.0,22.0604,22.0604,22.0345,22.0345,118000.0
2009-10-14 15:50:00,33.95,33.95,33.94,33.95,162500.0,22.041,22.041,22.0345,22.041,162500.0
2009-10-14 15:55:00,33.94,33.95,33.92,33.93,313200.0,22.0345,22.041,22.0215,22.028,313200.0
2009-10-15 09:30:00,33.79,34.12,33.75,34.08,202600.0,21.9371,22.1513,21.9111,22.1253,202600.0
2009-10-15 09:35:00,34.08,34.25,34.04,34.25,162800.0,22.1253,22.2357,22.0994,22.2357,162800.0
2009-10-15 09:40:00,34.24,34.36,34.21,34.27,179500.0,22.2292,22.3071,22.2097,22.2487,179500.0
2009-10-15 09:45:00,34.28,34.36,34.25,34.27,94600.0,22.2552,22.3071,22.2357,22.2487,94600.0
2009-10-15 09:50:00,34.28,34.37,34.28,34.34,110400.0,22.2552,22.3136,22.2552,22.2941,110400.0
2009-10-15 09:55:00,34.34,34.36,34.32,34.33,64100.0,22.2941,22.3071,22.2812,22.2877,64100.0
2009-10-15 10:00:00,34.33,34.38,34.33,34.37,189600.0,22.2877,22.3201,22.2877,22.3136,189600.0
2009-10-15 10:05:00,34.38,34.42,34.36,34.38,127400.0,22.3201,22.3461,22.3071,22.3201,127400.0
2009-10-15 10:10:00,34.39,34.42,34.35,34.39,149700.0,22.3266,22.3461,22.3006,22.3266,149700.0
2009-10-15 10:15:00,34.39,34.4,34.36,34.36,45800.0,22.3266,22.3331,22.3071,22.3071,45800.0
2009-10-15 10:20:00,34.36,34.39,34.32,34.39,164700.0,22.3071,22.3266,22.2812,22.3266,164700.0
2009-10-15 10:25:00,34.39,34.42,34.34,34.34,69100.0,22.3266,22.3461,22.2941,22.2941,69100.0
2009-10-15 10:30:00,34.35,34.36,34.31,34.33,103500.0,22.3006,22.3071,22.2747,22.2877,103500.0
2009-10-15 10:35:00,34.33,34.34,34.29,34.29,64200.0,22.2877,22.2941,22.2617,22.2617,64200.0
2009-10-15 10:40:00,34.29,34.34,34.27,34.31,60500.0,22.2617,22.2941,22.2487,22.2747,60500.0
2009-10-15 10:45:00,34.32,34.34,34.29,34.31,59300.0,22.2812,22.2941,22.2617,22.2747,59300.0
2009-10-15 10:50:00,34.3,34.35,34.29,34.35,78000.0,22.2682,22.3006,22.2617,22.3006,78000.0
2009-10-15 10:55:00,34.35,34.38,34.31,34.35,77200.0,22.3006,22.3201,22.2747,22.3006,77200.0
2009-10-15 11:00:00,34.35,34.38,34.33,34.33,50500.0,22.3006,22.3201,22.2877,22.2877,50500.0
2009-10-15 11:05:00,34.34,34.37,34.3,34.35,77800.0,22.2941,22.3136,22.2682,22.3006,77800.0
2009-10-15 11:10:00,34.35,34.36,34.34,34.34,41100.0,22.3006,22.3071,22.2941,22.2941,41100.0
2009-10-15 11:15:00,34.34,34.38,34.32,34.38,74900.0,22.2941,22.3201,22.2812,22.3201,74900.0
2009-10-15 11:20:00,34.37,34.42,34.37,34.39,132300.0,22.3136,22.3461,22.3136,22.3266,132300.0
2009-10-15 11:25:00,34.39,34.43,34.36,34.42,83100.0,22.3266,22.3526,22.3071,22.3461,83100.0
2009-10-15 11:30:00,34.41,34.44,34.39,34.43,64900.0,22.3396,22.3591,22.3266,22.3526,64900.0
2009-10-15 11:35:00,34.43,34.46,34.39,34.44,89600.0,22.3526,22.3721,22.3266,22.3591,89600.0
2009-10-15 11:40:00,34.44,34.44,34.38,34.38,111300.0,22.3591,22.3591,22.3201,22.3201,111300.0
2009-10-15 11:45:00,34.39,34.39,34.33,34.36,78200.0,22.3266,22.3266,22.2877,22.3071,78200.0
2009-10-15 11:50:00,34.35,34.37,34.34,34.34,47400.0,22.3006,22.3136,22.2941,22.2941,47400.0
2009-10-15 11:55:00,34.33,34.36,34.33,34.35,22400.0,22.2877,22.3071,22.2877,22.3006,22400.0
2009-10-15 12:00:00,34.36,34.39,34.35,34.39,29900.0,22.3071,22.3266,22.3006,22.3266,29900.0
2009-10-15 12:05:00,34.39,34.41,34.35,34.41,73300.0,22.3266,22.3396,22.3006,22.3396,73300.0
2009-10-15 12:10:00,34.41,34.41,34.4,34.41,29300.0,22.3396,22.3396,22.3331,22.3396,29300.0
2009-10-15 12:15:00,34.41,34.44,34.4,34.4,52400.0,22.3396,22.3591,22.3331,22.3331,52400.0
2009-10-15 12:20:00,34.41,34.45,34.4,34.45,53700.0,22.3396,22.3656,22.3331,22.3656,53700.0
2009-10-15 12:25:00,34.45,34.45,34.37,34.4,46800.0,22.3656,22.3656,22.3136,22.3331,46800.0
2009-10-15 12:30:00,34.4,34.4,34.38,34.38,30200.0,22.3331,22.3331,22.3201,22.3201,30200.0
2009-10-15 12:35:00,34.38,34.42,34.35,34.37,40300.0,22.3201,22.3461,22.3006,22.3136,40300.0
2009-10-15 12:40:00,34.36,34.37,34.36,34.37,30600.0,22.3071,22.3136,22.3071,22.3136,30600.0
2009-10-15 12:45:00,34.36,34.4,34.36,34.38,71100.0,22.3071,22.3331,22.3071,22.3201,71100.0
2009-10-15 12:50:00,34.38,34.38,34.37,34.37,33800.0,22.3201,22.3201,22.3136,22.3136,33800.0
2009-10-15 12:55:00,34.38,34.38,34.37,34.37,37200.0,22.3201,22.3201,22.3136,22.3136,37200.0
2009-10-15 13:00:00,34.38,34.39,34.36,34.39,46800.0,22.3201,22.3266,22.3071,22.3266,46800.0
2009-10-15 13:05:00,34.39,34.39,34.37,34.38,38000.0,22.3266,22.3266,22.3136,22.3201,38000.0
2009-10-15 13:10:00,34.38,34.44,34.37,34.43,124800.0,22.3201,22.3591,22.3136,22.3526,124800.0
2009-10-15 13:15:00,34.44,34.44,34.4,34.4,53900.0,22.3591,22.3591,22.3331,22.3331,53900.0
2009-10-15 13:20:00,34.4,34.41,34.35,34.38,118600.0,22.3331,22.3396,22.3006,22.3201,118600.0
2009-10-15 13:25:00,34.38,34.4,34.38,34.4,53500.0,22.3201,22.3331,22.3201,22.3331,53500.0
2009-10-15 13:30:00,34.39,34.42,34.38,34.39,47000.0,22.3266,22.3461,22.3201,22.3266,47000.0
2009-10-15 13:35:00,34.38,34.39,34.36,34.37,47300.0,22.3201,22.3266,22.3071,22.3136,47300.0
2009-10-15 13:40:00,34.36,34.37,34.33,34.35,50500.0,22.3071,22.3136,22.2877,22.3006,50500.0
2009-10-15 13:45:00,34.35,34.36,34.32,34.32,70700.0,22.3006,22.3071,22.2812,22.2812,70700.0
2009-10-15 13:50:00,34.32,34.32,34.3,34.31,35100.0,22.2812,22.2812,22.2682,22.2747,35100.0
2009-10-15 13:55:00,34.31,34.32,34.3,34.31,38800.0,22.2747,22.2812,22.2682,22.2747,38800.0
2009-10-15 14:00:00,34.31,34.32,34.31,34.31,22400.0,22.2747,22.2812,22.2747,22.2747,22400.0
2009-10-15 14:05:00,34.31,34.32,34.3,34.3,35500.0,22.2747,22.2812,22.2682,22.2682,35500.0
2009-10-15 14:10:00,34.3,34.31,34.25,34.26,49000.0,22.2682,22.2747,22.2357,22.2422,49000.0
2009-10-15 14:15:00,34.25,34.32,34.24,34.32,80000.0,22.2357,22.2812,22.2292,22.2812,80000.0
2009-10-15 14:20:00,34.32,34.32,34.3,34.3,52700.0,22.2812,22.2812,22.2682,22.2682,52700.0
2009-10-15 14:25:00,34.3,34.32,34.28,34.32,65200.0,22.2682,22.2812,22.2552,22.2812,65200.0
2009-10-15 14:30:00,34.32,34.33,34.31,34.33,25900.0,22.2812,22.2877,22.2747,22.2877,25900.0
2009-10-15 14:35:00,34.33,34.34,34.32,34.34,29300.0,22.2877,22.2941,22.2812,22.2941,29300.0
2009-10-15 14:40:00,34.34,34.35,34.33,34.34,43900.0,22.2941,22.3006,22.2877,22.2941,43900.0
2009-10-15 14:45:00,34.35,34.36,34.34,34.36,32600.0,22.3006,22.3071,22.2941,22.3071,32600.0
2009-10-15 14:50:00,34.36,34.39,34.35,34.39,41200.0,22.3071,22.3266,22.3006,22.3266,41200.0
2009-10-15 14:55:00,34.38,34.39,34.38,34.39,35600.0,22.3201,22.3266,22.3201,22.3266,35600.0
2009-10-15 15:00:00,34.39,34.39,34.38,34.38,56400.0,22.3266,22.3266,22.3201,22.3201,56400.0
2009-10-15 15:05:00,34.38,34.44,34.38,34.44,141200.0,22.3201,22.3591,22.3201,22.3591,141200.0
2009-10-15 15:10:00,34.44,34.44,34.43,34.44,35000.0,22.3591,22.3591,22.3526,22.3591,35000.0
2009-10-15 15:15:00,34.43,34.49,34.43,34.48,128800.0,22.3526,22.3915,22.3526,22.385,128800.0
2009-10-15 15:20:00,34.48,34.49,34.43,34.45,129100.0,22.385,22.3915,22.3526,22.3656,129100.0
2009-10-15 15:25:00,34.46,34.47,34.41,34.41,92100.0,22.3721,22.3785,22.3396,22.3396,92100.0
2009-10-15 15:30:00,34.41,34.41,34.37,34.39,84900.0,22.3396,22.3396,22.3136,22.3266,84900.0
2009-10-15 15:35:00,34.39,34.47,34.38,34.47,162600.0,22.3266,22.3785,22.3201,22.3785,162600.0
2009-10-15 15:40:00,34.47,34.5,34.47,34.48,135300.0,22.3785,22.398,22.3785,22.385,135300.0
2009-10-15 15:45:00,34.49,34.49,34.46,34.46,89200.0,22.3915,22.3915,22.3721,22.3721,89200.0
2009-10-15 15:50:00,34.46,34.48,34.44,34.48,168000.0,22.3721,22.385,22.3591,22.385,168000.0
2009-10-15 15:55:00,34.48,34.51,34.46,34.5,372500.0,22.385,22.4045,22.3721,22.398,372500.0
2009-10-16 09:30:00,34.26,34.4,34.26,34.33,562900.0,22.2422,22.3331,22.2422,22.2877,562900.0
2009-10-16 09:35:00,34.33,34.43,34.3,34.36,75400.0,22.2877,22.3526,22.2682,22.3071,75400.0
2009-10-16 09:40:00,34.37,34.48,34.35,34.46,99100.0,22.3136,22.385,22.3006,22.3721,99100.0
2009-10-16 09:45:00,34.46,34.53,34.46,34.53,72200.0,22.3721,22.4175,22.3721,22.4175,72200.0
2009-10-16 09:50:00,34.53,34.56,34.52,34.54,73600.0,22.4175,22.437,22.411,22.424,73600.0
2009-10-16 09:55:00,34.53,34.58,34.49,34.58,181500.0,22.4175,22.45,22.3915,22.45,181500.0
2009-10-16 10:00:00,34.57,34.58,34.49,34.49,155800.0,22.4435,22.45,22.3915,22.3915,155800.0
2009-10-16 10:05:00,34.5,34.55,34.49,34.51,93600.0,22.398,22.4305,22.3915,22.4045,93600.0
2009-10-16 10:10:00,34.5,34.56,34.49,34.53,85100.0,22.398,22.437,22.3915,22.4175,85100.0
2009-10-16 10:15:00,34.53,34.54,34.5,34.53,49200.0,22.4175,22.424,22.398,22.4175,49200.0
2009-10-16 10:20:00,34.52,34.52,34.48,34.49,61400.0,22.411,22.411,22.385,22.3915,61400.0
2009-10-16 10:25:00,34.49,34.5,34.42,34.45,88200.0,22.3915,22.398,22.3461,22.3656,88200.0
2009-10-16 10:30:00,34.46,34.47,34.42,34.47,89400.0,22.3721,22.3785,22.3461,22.3785,89400.0
2009-10-16 10:35:00,34.47,34.51,34.44,34.44,49100.0,22.3785,22.4045,22.3591,22.3591,49100.0
2009-10-16 10:40:00,34.44,34.45,34.33,34.38,96200.0,22.3591,22.3656,22.2877,22.3201,96200.0
2009-10-16 10:45:00,34.38,34.45,34.38,34.45,36100.0,22.3201,22.3656,22.3201,22.3656,36100.0
2009-10-16 10:50:00,34.46,34.47,34.44,34.45,87000.0,22.3721,22.3785,22.3591,22.3656,87000.0
2009-10-16 10:55:00,34.44,34.45,34.39,34.4,44200.0,22.3591,22.3656,22.3266,22.3331,44200.0
2009-10-16 11:00:00,34.4,34.44,34.4,34.42,59800.0,22.3331,22.3591,22.3331,22.3461,59800.0
2009-10-16 11:05:00,34.42,34.45,34.41,34.44,30200.0,22.3461,22.3656,22.3396,22.3591,30200.0
2009-10-16 11:10:00,34.44,34.45,34.35,34.35,47100.0,22.3591,22.3656,22.3006,22.3006,47100.0
2009-10-16 11:15:00,34.35,34.43,34.35,34.4,49300.0,22.3006,22.3526,22.3006,22.3331,49300.0
2009-10-16 11:20:00,34.4,34.41,34.36,34.36,21500.0,22.3331,22.3396,22.3071,22.3071,21500.0
2009-10-16 11:25:00,34.36,34.39,34.35,34.39,35700.0,22.3071,22.3266,22.3006,22.3266,35700.0
2009-10-16 11:30:00,34.39,34.4,34.35,34.38,41300.0,22.3266,22.3331,22.3006,22.3201,41300.0
2009-10-16 11:35:00,34.38,34.38,34.33,34.33,19800.0,22.3201,22.3201,22.2877,22.2877,19800.0
2009-10-16 11:40:00,34.33,34.34,34.27,34.29,76300.0,22.2877,22.2941,22.2487,22.2617,76300.0
2009-10-16 11:45:00,34.28,34.33,34.28,34.32,70300.0,22.2552,22.2877,22.2552,22.2812,70300.0
2009-10-16 11:50:00,34.33,34.35,34.31,34.32,37400.0,22.2877,22.3006,22.2747,22.2812,37400.0
2009-10-16 11:55:00,34.31,34.34,34.3,34.33,42200.0,22.2747,22.2941,22.2682,22.2877,42200.0
2009-10-16 12:00:00,34.33,34.34,34.31,34.32,16900.0,22.2877,22.2941,22.2747,22.2812,16900.0
2009-10-16 12:05:00,34.31,34.32,34.3,34.3,17000.0,22.2747,22.2812,22.2682,22.2682,17000.0
2009-10-16 12:10:00,34.31,34.31,34.3,34.31,14000.0,22.2747,22.2747,22.2682,22.2747,14000.0
2009-10-16 12:15:00,34.31,34.4,34.3,34.4,88700.0,22.2747,22.3331,22.2682,22.3331,88700.0
2009-10-16 12:20:00,34.4,34.41,34.38,34.4,27100.0,22.3331,22.3396,22.3201,22.3331,27100.0
2009-10-16 12:25:00,34.39,34.45,34.38,34.44,78500.0,22.3266,22.3656,22.3201,22.3591,78500.0
2009-10-16 12:30:00,34.45,34.45,34.43,34.43,20000.0,22.3656,22.3656,22.3526,22.3526,20000.0
2009-10-16 12:35:00,34.43,34.44,34.41,34.41,19300.0,22.3526,22.3591,22.3396,22.3396,19300.0
2009-10-16 12:40:00,34.41,34.42,34.4,34.4,20600.0,22.3396,22.3461,22.3331,22.3331,20600.0
2009-10-16 12:45:00,34.4,34.41,34.38,34.4,32800.0,22.3331,22.3396,22.3201,22.3331,32800.0
2009-10-16 12:50:00,34.4,34.4,34.38,34.4,24100.0,22.3331,22.3331,22.3201,22.3331,24100.0
2009-10-16 12:55:00,34.4,34.4,34.39,34.4,35000.0,22.3331,22.3331,22.3266,22.3331,35000.0
2009-10-16 13:00:00,34.4,34.4,34.39,34.4,14200.0,22.3331,22.3331,22.3266,22.3331,14200.0
2009-10-16 13:05:00,34.4,34.4,34.38,34.39,32200.0,22.3331,22.3331,22.3201,22.3266,32200.0
2009-10-16 13:10:00,34.38,34.39,34.38,34.38,25200.0,22.3201,22.3266,22.3201,22.3201,25200.0
2009-10-16 13:15:00,34.38,34.42,34.37,34.37,87900.0,22.3201,22.3461,22.3136,22.3136,87900.0
2009-10-16 13:20:00,34.38,34.39,34.36,34.38,49200.0,22.3201,22.3266,22.3071,22.3201,49200.0
2009-10-16 13:25:00,34.38,34.38,34.37,34.38,20000.0,22.3201,22.3201,22.3136,22.3201,20000.0
2009-10-16 13:30:00,34.38,34.42,34.38,34.42,23800.0,22.3201,22.3461,22.3201,22.3461,23800.0
2009-10-16 13:35:00,34.41,34.43,34.41,34.41,29100.0,22.3396,22.3526,22.3396,22.3396,29100.0
2009-10-16 13:40:00,34.41,34.43,34.41,34.41,48800.0,22.3396,22.3526,22.3396,22.3396,48800.0
2009-10-16 13:45:00,34.42,34.42,34.41,34.41,18700.0,22.3461,22.3461,22.3396,22.3396,18700.0
2009-10-16 13:50:00,34.42,34.46,34.41,34.44,47000.0,22.3461,22.3721,22.3396,22.3591,47000.0
2009-10-16 13:55:00,34.43,34.45,34.41,34.41,36200.0,22.3526,22.3656,22.3396,22.3396,36200.0
2009-10-16 14:00:00,34.42,34.43,34.39,34.4,58100.0,22.3461,22.3526,22.3266,22.3331,58100.0
2009-10-16 14:05:00,34.4,34.41,34.37,34.38,56200.0,22.3331,22.3396,22.3136,22.3201,56200.0
2009-10-16 14:10:00,34.37,34.38,34.35,34.36,42800.0,22.3136,22.3201,22.3006,22.3071,42800.0
2009-10-16 14:15:00,34.35,34.4,34.35,34.4,86900.0,22.3006,22.3331,22.3006,22.3331,86900.0
2009-10-16 14:20:00,34.4,34.44,34.39,34.43,87500.0,22.3331,22.3591,22.3266,22.3526,87500.0
2009-10-16 14:25:00,34.43,34.46,34.42,34.46,47600.0,22.3526,22.3721,22.3461,22.3721,47600.0
2009-10-16 14:30:00,34.45,34.46,34.41,34.41,35400.0,22.3656,22.3721,22.3396,22.3396,35400.0
2009-10-16 14:35:00,34.41,34.43,34.41,34.43,33300.0,22.3396,22.3526,22.3396,22.3526,33300.0
2009-10-16 14:40:00,34.43,34.46,34.42,34.45,52800.0,22.3526,22.3721,22.3461,22.3656,52800.0
2009-10-16 14:45:00,34.46,34.47,34.43,34.47,61300.0,22.3721,22.3785,22.3526,22.3785,61300.0
2009-10-16 14:50:00,34.47,34.48,34.46,34.48,52500.0,22.3785,22.385,22.3721,22.385,52500.0
2009-10-16 14:55:00,34.47,34.49,34.45,34.45,58000.0,22.3785,22.3915,22.3656,22.3656,58000.0
2009-10-16 15:00:00,34.45,34.47,34.44,34.47,46300.0,22.3656,22.3785,22.3591,22.3785,46300.0
2009-10-16 15:05:00,34.47,34.47,34.45,34.46,58200.0,22.3785,22.3785,22.3656,22.3721,58200.0
2009-10-16 15:10:00,34.46,34.46,34.42,34.42,106500.0,22.3721,22.3721,22.3461,22.3461,106500.0
2009-10-16 15:15:00,34.42,34.43,34.35,34.35,106500.0,22.3461,22.3526,22.3006,22.3006,106500.0
2009-10-16 15:20:00,34.35,34.36,34.32,34.33,116100.0,22.3006,22.3071,22.2812,22.2877,116100.0
2009-10-16 15:25:00,34.32,34.37,34.32,34.37,82500.0,22.2812,22.3136,22.2812,22.3136,82500.0
2009-10-16 15:30:00,34.37,34.42,34.35,34.4,96900.0,22.3136,22.3461,22.3006,22.3331,96900.0
2009-10-16 15:35:00,34.4,34.49,34.4,34.48,125000.0,22.3331,22.3915,22.3331,22.385,125000.0
2009-10-16 15:40:00,34.48,34.5,34.44,34.44,125500.0,22.385,22.398,22.3591,22.3591,125500.0
2009-10-16 15:45:00,34.45,34.47,34.43,34.43,89100.0,22.3656,22.3785,22.3526,22.3526,89100.0
2009-10-16 15:50:00,34.43,34.44,34.39,34.4,133300.0,22.3526,22.3591,22.3266,22.3331,133300.0
2009-10-16 15:55:00,34.4,34.44,34.39,34.43,253500.0,22.3331,22.3591,22.3266,22.3526,253500.0
2009-10-19 09:30:00,34.72,34.81,34.57,34.59,143500.0,22.5408,22.5993,22.4435,22.4565,143500.0
2009-10-19 09:35:00,34.6,34.66,34.56,34.66,42600.0,22.4629,22.5019,22.437,22.5019,42600.0
2009-10-19 09:40:00,34.65,34.71,34.61,34.68,63000.0,22.4954,22.5344,22.4694,22.5149,63000.0
2009-10-19 09:45:00,34.69,34.7,34.6,34.7,51800.0,22.5214,22.5279,22.4629,22.5279,51800.0
2009-10-19 09:50:00,34.69,34.78,34.69,34.77,59200.0,22.5214,22.5798,22.5214,22.5733,59200.0
2009-10-19 09:55:00,34.78,34.9,34.77,34.87,146100.0,22.5798,22.6577,22.5733,22.6382,146100.0
2009-10-19 10:00:00,34.86,34.94,34.85,34.94,146900.0,22.6317,22.6837,22.6252,22.6837,146900.0
2009-10-19 10:05:00,34.94,34.96,34.86,34.87,164400.0,22.6837,22.6967,22.6317,22.6382,164400.0
2009-10-19 10:10:00,34.87,34.92,34.85,34.91,109500.0,22.6382,22.6707,22.6252,22.6642,109500.0
2009-10-19 10:15:00,34.91,34.94,34.82,34.82,110100.0,22.6642,22.6837,22.6058,22.6058,110100.0
2009-10-19 10:20:00,34.83,34.86,34.8,34.82,127100.0,22.6123,22.6317,22.5928,22.6058,127100.0
2009-10-19 10:25:00,34.83,34.83,34.76,34.78,98200.0,22.6123,22.6123,22.5668,22.5798,98200.0
2009-10-19 10:30:00,34.78,34.85,34.78,34.8,141100.0,22.5798,22.6252,22.5798,22.5928,141100.0
2009-10-19 10:35:00,34.79,34.8,34.77,34.78,36000.0,22.5863,22.5928,22.5733,22.5798,36000.0
2009-10-19 10:40:00,34.79,34.83,34.78,34.81,74500.0,22.5863,22.6123,22.5798,22.5993,74500.0
2009-10-19 10:45:00,34.8,34.81,34.78,34.79,87000.0,22.5928,22.5993,22.5798,22.5863,87000.0
2009-10-19 10:50:00,34.79,34.84,34.79,34.84,45600.0,22.5863,22.6188,22.5863,22.6188,45600.0
2009-10-19 10:55:00,34.84,34.9,34.82,34.88,56400.0,22.6188,22.6577,22.6058,22.6447,56400.0
2009-10-19 11:00:00,34.87,34.97,34.87,34.93,138300.0,22.6382,22.7032,22.6382,22.6772,138300.0
2009-10-19 11:05:00,34.94,34.97,34.93,34.97,77600.0,22.6837,22.7032,22.6772,22.7032,77600.0
2009-10-19 11:10:00,34.97,34.97,34.95,34.97,64200.0,22.7032,22.7032,22.6902,22.7032,64200.0
2009-10-19 11:15:00,34.96,35.0,34.95,34.99,142800.0,22.6967,22.7226,22.6902,22.7161,142800.0
2009-10-19 11:20:00,34.99,35.0,34.98,34.99,226000.0,22.7161,22.7226,22.7096,22.7161,226000.0
2009-10-19 11:25:00,34.99,35.15,34.98,35.08,679400.0,22.7161,22.82,22.7096,22.7746,679400.0
2009-10-19 11:30:00,35.07,35.19,35.05,35.11,213800.0,22.7681,22.846,22.7551,22.794,213800.0
2009-10-19 11:35:00,35.09,35.15,35.09,35.11,89600.0,22.7811,22.82,22.7811,22.794,89600.0
2009-10-19 11:40:00,35.12,35.14,35.11,35.14,57700.0,22.8005,22.8135,22.794,22.8135,57700.0
2009-10-19 11:45:00,35.13,35.15,35.13,35.15,46200.0,22.807,22.82,22.807,22.82,46200.0
2009-10-19 11:50:00,35.15,35.22,35.14,35.18,97600.0,22.82,22.8655,22.8135,22.8395,97600.0
2009-10-19 11:55:00,35.17,35.19,35.16,35.18,44900.0,22.833,22.846,22.8265,22.8395,44900.0
2009-10-19 12:00:00,35.18,35.19,35.17,35.17,40200.0,22.8395,22.846,22.833,22.833,40200.0
2009-10-19 12:05:00,35.17,35.17,35.13,35.13,57500.0,22.833,22.833,22.807,22.807,57500.0
2009-10-19 12:10:00,35.13,35.13,35.08,35.08,36600.0,22.807,22.807,22.7746,22.7746,36600.0
2009-10-19 12:15:00,35.08,35.11,35.07,35.1,66700.0,22.7746,22.794,22.7681,22.7876,66700.0
2009-10-19 12:20:00,35.11,35.16,35.11,35.16,54300.0,22.794,22.8265,22.794,22.8265,54300.0
2009-10-19 12:25:00,35.16,35.2,35.16,35.19,31400.0,22.8265,22.8525,22.8265,22.846,31400.0
2009-10-19 12:30:00,35.2,35.2,35.19,35.19,46500.0,22.8525,22.8525,22.846,22.846,46500.0
2009-10-19 12:35:00,35.19,35.24,35.19,35.22,51200.0,22.846,22.8784,22.846,22.8655,51200.0
2009-10-19 12:40:00,35.23,35.29,35.22,35.27,125100.0,22.8719,22.9109,22.8655,22.8979,125100.0
2009-10-19 12:45:00,35.28,35.33,35.27,35.31,69800.0,22.9044,22.9369,22.8979,22.9239,69800.0
2009-10-19 12:50:00,35.31,35.38,35.31,35.37,110000.0,22.9239,22.9693,22.9239,22.9628,110000.0
2009-10-19 12:55:00,35.38,35.41,35.35,35.41,59400.0,22.9693,22.9888,22.9499,22.9888,59400.0
2009-10-19 13:00:00,35.4,35.41,35.4,35.4,73200.0,22.9823,22.9888,22.9823,22.9823,73200.0
2009-10-19 13:05:00,35.4,35.43,35.38,35.43,86000.0,22.9823,23.0018,22.9693,23.0018,86000.0
2009-10-19 13:10:00,35.42,35.46,35.42,35.45,112600.0,22.9953,23.0213,22.9953,23.0148,112600.0
2009-10-19 13:15:00,35.45,35.46,35.38,35.38,103400.0,23.0148,23.0213,22.9693,22.9693,103400.0
2009-10-19 13:20:00,35.39,35.42,35.35,35.36,60000.0,22.9758,22.9953,22.9499,22.9563,60000.0
2009-10-19 13:25:00,35.36,35.38,35.34,35.35,84900.0,22.9563,22.9693,22.9434,22.9499,84900.0
2009-10-19 13:30:00,35.36,35.4,35.35,35.38,53800.0,22.9563,22.9823,22.9499,22.9693,53800.0
2009-10-19 13:35:00,35.39,35.45,35.38,35.44,113200.0,22.9758,23.0148,22.9693,23.0083,113200.0
2009-10-19 13:40:00,35.44,35.45,35.38,35.4,91700.0,23.0083,23.0148,22.9693,22.9823,91700.0
2009-10-19 13:45:00,35.4,35.4,35.34,35.38,84600.0,22.9823,22.9823,22.9434,22.9693,84600.0
2009-10-19 13:50:00,35.38,35.39,35.36,35.38,54100.0,22.9693,22.9758,22.9563,22.9693,54100.0
2009-10-19 13:55:00,35.38,35.4,35.37,35.38,57000.0,22.9693,22.9823,22.9628,22.9693,57000.0
2009-10-19 14:00:00,35.39,35.42,35.38,35.4,95900.0,22.9758,22.9953,22.9693,22.9823,95900.0
2009-10-19 14:05:00,35.4,35.44,35.39,35.43,83200.0,22.9823,23.0083,22.9758,23.0018,83200.0
2009-10-19 14:10:00,35.43,35.5,35.42,35.49,203100.0,23.0018,23.0472,22.9953,23.0407,203100.0
2009-10-19 14:15:00,35.5,35.54,35.47,35.51,125100.0,23.0472,23.0732,23.0278,23.0537,125100.0
2009-10-19 14:20:00,35.5,35.53,35.5,35.53,105900.0,23.0472,23.0667,23.0472,23.0667,105900.0
2009-10-19 14:25:00,35.53,35.55,35.51,35.52,86600.0,23.0667,23.0797,23.0537,23.0602,86600.0
2009-10-19 14:30:00,35.52,35.52,35.46,35.46,64000.0,23.0602,23.0602,23.0213,23.0213,64000.0
2009-10-19 14:35:00,35.46,35.47,35.43,35.44,142100.0,23.0213,23.0278,23.0018,23.0083,142100.0
2009-10-19 14:40:00,35.44,35.45,35.4,35.42,90100.0,23.0083,23.0148,22.9823,22.9953,90100.0
2009-10-19 14:45:00,35.42,35.44,35.4,35.44,80400.0,22.9953,23.0083,22.9823,23.0083,80400.0
2009-10-19 14:50:00,35.43,35.44,35.39,35.4,82900.0,23.0018,23.0083,22.9758,22.9823,82900.0
2009-10-19 14:55:00,35.4,35.43,35.34,35.37,342500.0,22.9823,23.0018,22.9434,22.9628,342500.0
2009-10-19 15:00:00,35.36,35.38,35.36,35.38,134400.0,22.9563,22.9693,22.9563,22.9693,134400.0
2009-10-19 15:05:00,35.37,35.38,35.31,35.31,162700.0,22.9628,22.9693,22.9239,22.9239,162700.0
2009-10-19 15:10:00,35.31,35.37,35.3,35.31,170100.0,22.9239,22.9628,22.9174,22.9239,170100.0
2009-10-19 15:15:00,35.31,35.31,35.3,35.3,88800.0,22.9239,22.9239,22.9174,22.9174,88800.0
2009-10-19 15:20:00,35.31,35.31,35.3,35.3,100800.0,22.9239,22.9239,22.9174,22.9174,100800.0
2009-10-19 15:25:00,35.3,35.31,35.25,35.25,226700.0,22.9174,22.9239,22.8849,22.8849,226700.0
2009-10-19 15:30:00,35.25,35.28,35.24,35.27,237000.0,22.8849,22.9044,22.8784,22.8979,237000.0
2009-10-19 15:35:00,35.27,35.32,35.26,35.27,146900.0,22.8979,22.9304,22.8914,22.8979,146900.0
2009-10-19 15:40:00,35.28,35.28,35.25,35.26,137100.0,22.9044,22.9044,22.8849,22.8914,137100.0
2009-10-19 15:45:00,35.26,35.29,35.23,35.25,288600.0,22.8914,22.9109,22.8719,22.8849,288600.0
2009-10-19 15:50:00,35.24,35.28,35.24,35.27,197300.0,22.8784,22.9044,22.8784,22.8979,197300.0
2009-10-19 15:55:00,35.28,35.28,35.24,35.28,436400.0,22.9044,22.9044,22.8784,22.9044,436400.0
2009-10-20 09:30:00,35.19,35.43,35.04,35.27,263000.0,22.846,23.0018,22.7486,22.8979,263000.0
2009-10-20 09:35:00,35.27,35.36,35.2,35.33,166200.0,22.8979,22.9563,22.8525,22.9369,166200.0
2009-10-20 09:40:00,35.36,35.36,35.16,35.16,94400.0,22.9563,22.9563,22.8265,22.8265,94400.0
2009-10-20 09:45:00,35.16,35.2,35.13,35.15,66300.0,22.8265,22.8525,22.807,22.82,66300.0
2009-10-20 09:50:00,35.17,35.28,35.15,35.27,240100.0,22.833,22.9044,22.82,22.8979,240100.0
2009-10-20 09:55:00,35.26,35.38,35.26,35.37,161800.0,22.8914,22.9693,22.8914,22.9628,161800.0
2009-10-20 10:00:00,35.37,35.63,35.37,35.62,307100.0,22.9628,23.1316,22.9628,23.1251,307100.0
2009-10-20 10:05:00,35.62,35.63,35.45,35.48,173100.0,23.1251,23.1316,23.0148,23.0343,173100.0
2009-10-20 10:10:00,35.47,35.56,35.46,35.5,100900.0,23.0278,23.0862,23.0213,23.0472,100900.0
2009-10-20 10:15:00,35.5,35.51,35.37,35.38,110400.0,23.0472,23.0537,22.9628,22.9693,110400.0
2009-10-20 10:20:00,35.38,35.41,35.33,35.33,80200.0,22.9693,22.9888,22.9369,22.9369,80200.0
2009-10-20 10:25:00,35.33,35.34,35.23,35.23,152100.0,22.9369,22.9434,22.8719,22.8719,152100.0
2009-10-20 10:30:00,35.23,35.34,35.23,35.31,110600.0,22.8719,22.9434,22.8719,22.9239,110600.0
2009-10-20 10:35:00,35.32,35.32,35.27,35.28,51200.0,22.9304,22.9304,22.8979,22.9044,51200.0
2009-10-20 10:40:00,35.28,35.31,35.27,35.3,86900.0,22.9044,22.9239,22.8979,22.9174,86900.0
2009-10-20 10:45:00,35.3,35.3,35.26,35.27,42500.0,22.9174,22.9174,22.8914,22.8979,42500.0
2009-10-20 10:50:00,35.28,35.31,35.27,35.3,56300.0,22.9044,22.9239,22.8979,22.9174,56300.0
2009-10-20 10:55:00,35.29,35.3,35.2,35.21,72300.0,22.9109,22.9174,22.8525,22.859,72300.0
2009-10-20 11:00:00,35.21,35.22,35.2,35.2,53500.0,22.859,22.8655,22.8525,22.8525,53500.0
2009-10-20 11:05:00,35.21,35.21,35.17,35.17,56500.0,22.859,22.859,22.833,22.833,56500.0
2009-10-20 11:10:00,35.17,35.22,35.16,35.18,81100.0,22.833,22.8655,22.8265,22.8395,81100.0
2009-10-20 11:15:00,35.18,35.26,35.13,35.25,86000.0,22.8395,22.8914,22.807,22.8849,86000.0
2009-10-20 11:20:00,35.25,35.25,35.18,35.18,41900.0,22.8849,22.8849,22.8395,22.8395,41900.0
2009-10-20 11:25:00,35.18,35.19,35.06,35.07,151100.0,22.8395,22.846,22.7616,22.7681,151100.0
2009-10-20 11:30:00,35.07,35.08,35.0,35.06,104900.0,22.7681,22.7746,22.7226,22.7616,104900.0
2009-10-20 11:35:00,35.06,35.06,34.96,34.96,90100.0,22.7616,22.7616,22.6967,22.6967,90100.0
2009-10-20 11:40:00,34.97,34.99,34.91,34.91,126100.0,22.7032,22.7161,22.6642,22.6642,126100.0
2009-10-20 11:45:00,34.91,34.98,34.89,34.98,51200.0,22.6642,22.7096,22.6512,22.7096,51200.0
2009-10-20 11:50:00,34.98,34.98,34.97,34.97,42600.0,22.7096,22.7096,22.7032,22.7032,42600.0
2009-10-20 11:55:00,34.97,34.98,34.92,34.92,44500.0,22.7032,22.7096,22.6707,22.6707,44500.0
2009-10-20 12:00:00,34.93,34.97,34.92,34.96,70500.0,22.6772,22.7032,22.6707,22.6967,70500.0
2009-10-20 12:05:00,34.96,34.97,34.95,34.96,36100.0,22.6967,22.7032,22.6902,22.6967,36100.0
2009-10-20 12:10:00,34.97,34.97,34.96,34.97,37900.0,22.7032,22.7032,22.6967,22.7032,37900.0
2009-10-20 12:15:00,34.97,34.97,34.92,34.94,93400.0,22.7032,22.7032,22.6707,22.6837,93400.0
2009-10-20 12:20:00,34.94,34.97,34.93,34.94,46400.0,22.6837,22.7032,22.6772,22.6837,46400.0
2009-10-20 12:25:00,34.94,34.96,34.93,34.95,36400.0,22.6837,22.6967,22.6772,22.6902,36400.0
2009-10-20 12:30:00,34.96,34.96,34.94,34.94,50800.0,22.6967,22.6967,22.6837,22.6837,50800.0
2009-10-20 12:35:00,34.95,34.95,34.89,34.95,63400.0,22.6902,22.6902,22.6512,22.6902,63400.0
2009-10-20 12:40:00,34.95,35.15,34.92,34.93,747900.0,22.6902,22.82,22.6707,22.6772,747900.0
2009-10-20 12:45:00,34.92,34.94,34.88,34.88,72000.0,22.6707,22.6837,22.6447,22.6447,72000.0
2009-10-20 12:50:00,34.88,34.89,34.88,34.88,28500.0,22.6447,22.6512,22.6447,22.6447,28500.0
2009-10-20 12:55:00,34.89,34.89,34.84,34.85,49200.0,22.6512,22.6512,22.6188,22.6252,49200.0
2009-10-20 13:00:00,34.85,34.89,34.84,34.88,69300.0,22.6252,22.6512,22.6188,22.6447,69300.0
2009-10-20 13:05:00,34.88,34.95,34.88,34.92,82200.0,22.6447,22.6902,22.6447,22.6707,82200.0
2009-10-20 13:10:00,34.91,34.94,34.91,34.93,31800.0,22.6642,22.6837,22.6642,22.6772,31800.0
2009-10-20 13:15:00,34.94,34.97,34.91,34.92,110900.0,22.6837,22.7032,22.6642,22.6707,110900.0
2009-10-20 13:20:00,34.92,34.93,34.92,34.92,27900.0,22.6707,22.6772,22.6707,22.6707,27900.0
2009-10-20 13:25:00,34.92,34.96,34.92,34.95,45100.0,22.6707,22.6967,22.6707,22.6902,45100.0
2009-10-20 13:30:00,34.95,34.97,34.93,34.96,48500.0,22.6902,22.7032,22.6772,22.6967,48500.0
2009-10-20 13:35:00,34.95,34.96,34.92,34.92,47400.0,22.6902,22.6967,22.6707,22.6707,47400.0
2009-10-20 13:40:00,34.93,34.96,34.91,34.95,30000.0,22.6772,22.6967,22.6642,22.6902,30000.0
2009-10-20 13:45:00,34.95,34.96,34.94,34.95,37000.0,22.6902,22.6967,22.6837,22.6902,37000.0
2009-10-20 13:50:00,34.96,34.96,34.94,34.95,41800.0,22.6967,22.6967,22.6837,22.6902,41800.0
2009-10-20 13:55:00,34.95,34.95,34.93,34.94,33900.0,22.6902,22.6902,22.6772,22.6837,33900.0
2009-10-20 14:00:00,34.93,34.94,34.88,34.9,90000.0,22.6772,22.6837,22.6447,22.6577,90000.0
2009-10-20 14:05:00,34.9,34.93,34.9,34.92,60800.0,22.6577,22.6772,22.6577,22.6707,60800.0
2009-10-20 14:10:00,34.92,34.92,34.9,34.91,31700.0,22.6707,22.6707,22.6577,22.6642,31700.0
2009-10-20 14:15:00,34.91,35.02,34.9,35.0,137400.0,22.6642,22.7356,22.6577,22.7226,137400.0
2009-10-20 14:20:00,34.99,35.0,34.95,34.96,43600.0,22.7161,22.7226,22.6902,22.6967,43600.0
2009-10-20 14:25:00,34.95,34.96,34.93,34.93,58900.0,22.6902,22.6967,22.6772,22.6772,58900.0
2009-10-20 14:30:00,34.94,34.95,34.9,34.95,63900.0,22.6837,22.6902,22.6577,22.6902,63900.0
2009-10-20 14:35:00,34.95,35.01,34.95,35.01,99800.0,22.6902,22.7291,22.6902,22.7291,99800.0
2009-10-20 14:40:00,35.01,35.06,35.0,35.05,110000.0,22.7291,22.7616,22.7226,22.7551,110000.0
2009-10-20 14:45:00,35.05,35.06,34.97,34.99,117500.0,22.7551,22.7616,22.7032,22.7161,117500.0
2009-10-20 14:50:00,35.0,35.02,34.98,34.98,94500.0,22.7226,22.7356,22.7096,22.7096,94500.0
2009-10-20 14:55:00,34.98,35.02,34.96,35.0,83900.0,22.7096,22.7356,22.6967,22.7226,83900.0
2009-10-20 15:00:00,35.0,35.03,34.99,35.01,78800.0,22.7226,22.7421,22.7161,22.7291,78800.0
2009-10-20 15:05:00,35.02,35.02,34.99,35.01,89800.0,22.7356,22.7356,22.7161,22.7291,89800.0
2009-10-20 15:10:00,35.02,35.04,34.96,34.98,192300.0,22.7356,22.7486,22.6967,22.7096,192300.0
2009-10-20 15:15:00,34.97,34.98,34.92,34.93,71800.0,22.7032,22.7096,22.6707,22.6772,71800.0
2009-10-20 15:20:00,34.92,34.99,34.91,34.94,104700.0,22.6707,22.7161,22.6642,22.6837,104700.0
2009-10-20 15:25:00,34.94,35.06,34.93,35.06,180500.0,22.6837,22.7616,22.6772,22.7616,180500.0
2009-10-20 15:30:00,35.06,35.13,35.05,35.05,265900.0,22.7616,22.807,22.7551,22.7551,265900.0
2009-10-20 15:35:00,35.05,35.11,35.03,35.08,150900.0,22.7551,22.794,22.7421,22.7746,150900.0
2009-10-20 15:40:00,35.07,35.16,35.07,35.11,292900.0,22.7681,22.8265,22.7681,22.794,292900.0
2009-10-20 15:45:00,35.1,35.21,35.09,35.2,260400.0,22.7876,22.859,22.7811,22.8525,260400.0
2009-10-20 15:50:00,35.21,35.21,35.14,35.16,398600.0,22.859,22.859,22.8135,22.8265,398600.0
2009-10-20 15:55:00,35.16,35.28,35.15,35.24,608900.0,22.8265,22.9044,22.82,22.8784,608900.0
2009-10-21 09:30:00,35.4,35.51,35.0,35.1,684500.0,22.9823,23.0537,22.7226,22.7876,684500.0
2009-10-21 09:35:00,35.1,35.13,34.9,34.93,400600.0,22.7876,22.807,22.6577,22.6772,400600.0
2009-10-21 09:40:00,34.93,34.98,34.8,34.91,449600.0,22.6772,22.7096,22.5928,22.6642,449600.0
2009-10-21 09:45:00,34.9,34.98,34.42,34.47,792400.0,22.6577,22.7096,22.3461,22.3785,792400.0
2009-10-21 09:50:00,34.44,34.74,34.44,34.72,357400.0,22.3591,22.5538,22.3591,22.5408,357400.0
2009-10-21 09:55:00,34.71,34.78,34.61,34.72,263700.0,22.5344,22.5798,22.4694,22.5408,263700.0
2009-10-21 10:00:00,34.72,34.75,34.65,34.75,303600.0,22.5408,22.5603,22.4954,22.5603,303600.0
2009-10-21 10:05:00,34.75,34.75,34.57,34.69,259000.0,22.5603,22.5603,22.4435,22.5214,259000.0
2009-10-21 10:10:00,34.69,34.74,34.56,34.58,244000.0,22.5214,22.5538,22.437,22.45,244000.0
2009-10-21 10:15:00,34.58,34.65,34.52,34.53,210500.0,22.45,22.4954,22.411,22.4175,210500.0
2009-10-21 10:20:00,34.52,34.53,34.34,34.34,399800.0,22.411,22.4175,22.2941,22.2941,399800.0
2009-10-21 10:25:00,34.34,34.38,34.2,34.3,652400.0,22.2941,22.3201,22.2033,22.2682,652400.0
2009-10-21 10:30:00,34.3,34.33,34.23,34.3,295800.0,22.2682,22.2877,22.2227,22.2682,295800.0
2009-10-21 10:35:00,34.3,34.47,34.25,34.38,489600.0,22.2682,22.3785,22.2357,22.3201,489600.0
2009-10-21 10:40:00,34.39,34.51,34.39,34.4,295100.0,22.3266,22.4045,22.3266,22.3331,295100.0
2009-10-21 10:45:00,34.39,34.44,34.29,34.4,139800.0,22.3266,22.3591,22.2617,22.3331,139800.0
2009-10-21 10:50:00,34.41,34.44,34.25,34.28,282300.0,22.3396,22.3591,22.2357,22.2552,282300.0
2009-10-21 10:55:00,34.28,34.3,34.06,34.1,318300.0,22.2552,22.2682,22.1124,22.1383,318300.0
2009-10-21 11:00:00,34.1,34.35,34.1,34.33,246100.0,22.1383,22.3006,22.1383,22.2877,246100.0
2009-10-21 11:05:00,34.34,34.34,34.18,34.19,160600.0,22.2941,22.2941,22.1903,22.1968,160600.0
2009-10-21 11:10:00,34.19,34.25,34.14,34.19,120400.0,22.1968,22.2357,22.1643,22.1968,120400.0
2009-10-21 11:15:00,34.2,34.24,34.16,34.2,168500.0,22.2033,22.2292,22.1773,22.2033,168500.0
2009-10-21 11:20:00,34.2,34.2,34.05,34.14,190700.0,22.2033,22.2033,22.1059,22.1643,190700.0
2009-10-21 11:25:00,34.15,34.22,34.11,34.22,136600.0,22.1708,22.2162,22.1448,22.2162,136600.0
2009-10-21 11:30:00,34.22,34.35,34.21,34.33,234100.0,22.2162,22.3006,22.2097,22.2877,234100.0
2009-10-21 11:35:00,34.33,34.34,34.2,34.29,90300.0,22.2877,22.2941,22.2033,22.2617,90300.0
2009-10-21 11:40:00,34.29,34.3,34.23,34.26,51600.0,22.2617,22.2682,22.2227,22.2422,51600.0
2009-10-21 11:45:00,34.26,34.32,34.25,34.31,185800.0,22.2422,22.2812,22.2357,22.2747,185800.0
2009-10-21 11:50:00,34.32,34.32,34.3,34.3,79100.0,22.2812,22.2812,22.2682,22.2682,79100.0
2009-10-21 11:55:00,34.3,34.35,34.29,34.33,93300.0,22.2682,22.3006,22.2617,22.2877,93300.0
2009-10-21 12:00:00,34.33,34.33,34.25,34.31,106600.0,22.2877,22.2877,22.2357,22.2747,106600.0
2009-10-21 12:05:00,34.31,34.31,34.2,34.22,73800.0,22.2747,22.2747,22.2033,22.2162,73800.0
2009-10-21 12:10:00,34.22,34.23,34.17,34.18,89100.0,22.2162,22.2227,22.1838,22.1903,89100.0
2009-10-21 12:15:00,34.18,34.19,34.15,34.16,115200.0,22.1903,22.1968,22.1708,22.1773,115200.0
2009-10-21 12:20:00,34.17,34.17,34.1,34.11,107500.0,22.1838,22.1838,22.1383,22.1448,107500.0
2009-10-21 12:25:00,34.1,34.21,34.1,34.21,104100.0,22.1383,22.2097,22.1383,22.2097,104100.0
2009-10-21 12:30:00,34.21,34.23,34.11,34.12,142700.0,22.2097,22.2227,22.1448,22.1513,142700.0
2009-10-21 12:35:00,34.12,34.12,34.07,34.07,105100.0,22.1513,22.1513,22.1189,22.1189,105100.0
2009-10-21 12:40:00,34.07,34.08,34.0,34.01,187800.0,22.1189,22.1253,22.0734,22.0799,187800.0
2009-10-21 12:45:00,34.01,34.07,33.97,34.06,329100.0,22.0799,22.1189,22.0539,22.1124,329100.0
2009-10-21 12:50:00,34.06,34.06,33.98,33.98,115400.0,22.1124,22.1124,22.0604,22.0604,115400.0
2009-10-21 12:55:00,33.99,34.01,33.96,33.96,129500.0,22.0669,22.0799,22.0474,22.0474,129500.0
2009-10-21 13:00:00,33.96,33.97,33.89,33.9,152500.0,22.0474,22.0539,22.002,22.0085,152500.0
2009-10-21 13:05:00,33.89,33.94,33.89,33.93,113000.0,22.002,22.0345,22.002,22.028,113000.0
2009-10-21 13:10:00,33.93,33.96,33.86,33.88,98600.0,22.028,22.0474,21.9825,21.9955,98600.0
2009-10-21 13:15:00,33.88,33.88,33.82,33.83,144600.0,21.9955,21.9955,21.9566,21.963,144600.0
2009-10-21 13:20:00,33.83,33.83,33.7,33.75,260100.0,21.963,21.963,21.8786,21.9111,260100.0
2009-10-21 13:25:00,33.75,33.78,33.69,33.76,147100.0,21.9111,21.9306,21.8722,21.9176,147100.0
2009-10-21 13:30:00,33.75,33.79,33.75,33.78,102700.0,21.9111,21.9371,21.9111,21.9306,102700.0
2009-10-21 13:35:00,33.78,33.86,33.77,33.83,129600.0,21.9306,21.9825,21.9241,21.963,129600.0
2009-10-21 13:40:00,33.84,33.85,33.72,33.72,113500.0,21.9695,21.976,21.8916,21.8916,113500.0
2009-10-21 13:45:00,33.73,33.75,33.7,33.73,161700.0,21.8981,21.9111,21.8786,21.8981,161700.0
2009-10-21 13:50:00,33.73,33.77,33.72,33.76,116100.0,21.8981,21.9241,21.8916,21.9176,116100.0
2009-10-21 13:55:00,33.76,33.85,33.75,33.83,179600.0,21.9176,21.976,21.9111,21.963,179600.0
2009-10-21 14:00:00,33.83,33.85,33.8,33.84,115400.0,21.963,21.976,21.9436,21.9695,115400.0
2009-10-21 14:05:00,33.84,33.86,33.8,33.85,146300.0,21.9695,21.9825,21.9436,21.976,146300.0
2009-10-21 14:10:00,33.85,33.85,33.76,33.79,69500.0,21.976,21.976,21.9176,21.9371,69500.0
2009-10-21 14:15:00,33.79,33.85,33.78,33.84,159400.0,21.9371,21.976,21.9306,21.9695,159400.0
2009-10-21 14:20:00,33.84,33.87,33.83,33.86,116500.0,21.9695,21.989,21.963,21.9825,116500.0
2009-10-21 14:25:00,33.86,34.01,33.85,34.0,180800.0,21.9825,22.0799,21.976,22.0734,180800.0
2009-10-21 14:30:00,34.0,34.01,33.89,33.92,118700.0,22.0734,22.0799,22.002,22.0215,118700.0
2009-10-21 14:35:00,33.92,33.93,33.84,33.88,115800.0,22.0215,22.028,21.9695,21.9955,115800.0
2009-10-21 14:40:00,33.87,33.93,33.84,33.88,99000.0,21.989,22.028,21.9695,21.9955,99000.0
2009-10-21 14:45:00,33.87,33.88,33.85,33.86,91700.0,21.989,21.9955,21.976,21.9825,91700.0
2009-10-21 14:50:00,33.86,33.86,33.77,33.78,148000.0,21.9825,21.9825,21.9241,21.9306,148000.0
2009-10-21 14:55:00,33.78,33.79,33.75,33.76,89700.0,21.9306,21.9371,21.9111,21.9176,89700.0
2009-10-21 15:00:00,33.75,33.88,33.75,33.86,200200.0,21.9111,21.9955,21.9111,21.9825,200200.0
2009-10-21 15:05:00,33.87,33.91,33.86,33.88,173800.0,21.989,22.015,21.9825,21.9955,173800.0
2009-10-21 15:10:00,33.88,33.89,33.81,33.82,112200.0,21.9955,22.002,21.9501,21.9566,112200.0
2009-10-21 15:15:00,33.82,33.82,33.75,33.77,136700.0,21.9566,21.9566,21.9111,21.9241,136700.0
2009-10-21 15:20:00,33.76,33.79,33.62,33.67,284200.0,21.9176,21.9371,21.8267,21.8592,284200.0
2009-10-21 15:25:00,33.67,33.67,33.62,33.63,188800.0,21.8592,21.8592,21.8267,21.8332,188800.0
2009-10-21 15:30:00,33.63,33.64,33.5,33.52,303700.0,21.8332,21.8397,21.7488,21.7618,303700.0
2009-10-21 15:35:00,33.51,33.7,33.48,33.69,403900.0,21.7553,21.8786,21.7358,21.8722,403900.0
2009-10-21 15:40:00,33.69,33.75,33.58,33.65,409500.0,21.8722,21.9111,21.8007,21.8462,409500.0
2009-10-21 15:45:00,33.64,33.69,33.62,33.65,282800.0,21.8397,21.8722,21.8267,21.8462,282800.0
2009-10-21 15:50:00,33.64,33.67,33.57,33.63,296700.0,21.8397,21.8592,21.7942,21.8332,296700.0
2009-10-21 15:55:00,33.63,33.69,33.61,33.67,684500.0,21.8332,21.8722,21.8202,21.8592,684500.0
2009-10-22 09:30:00,33.97,33.97,33.76,33.78,247800.0,22.0539,22.0539,21.9176,21.9306,247800.0
2009-10-22 09:35:00,33.78,33.8,33.73,33.78,162500.0,21.9306,21.9436,21.8981,21.9306,162500.0
2009-10-22 09:40:00,33.78,33.84,33.75,33.75,166900.0,21.9306,21.9695,21.9111,21.9111,166900.0
2009-10-22 09:45:00,33.76,33.78,33.69,33.7,222700.0,21.9176,21.9306,21.8722,21.8786,222700.0
2009-10-22 09:50:00,33.7,33.77,33.61,33.64,331400.0,21.8786,21.9241,21.8202,21.8397,331400.0
2009-10-22 09:55:00,33.63,33.65,33.59,33.61,179000.0,21.8332,21.8462,21.8072,21.8202,179000.0
2009-10-22 10:00:00,33.6,33.62,33.45,33.49,219100.0,21.8137,21.8267,21.7163,21.7423,219100.0
2009-10-22 10:05:00,33.5,33.63,33.49,33.62,104100.0,21.7488,21.8332,21.7423,21.8267,104100.0
2009-10-22 10:10:00,33.62,33.73,33.59,33.72,118300.0,21.8267,21.8981,21.8072,21.8916,118300.0
2009-10-22 10:15:00,33.73,33.75,33.67,33.74,122400.0,21.8981,21.9111,21.8592,21.9046,122400.0
2009-10-22 10:20:00,33.74,33.78,33.68,33.68,230600.0,21.9046,21.9306,21.8657,21.8657,230600.0
2009-10-22 10:25:00,33.68,33.7,33.65,33.65,86700.0,21.8657,21.8786,21.8462,21.8462,86700.0
2009-10-22 10:30:00,33.65,33.7,33.64,33.64,151400.0,21.8462,21.8786,21.8397,21.8397,151400.0
2009-10-22 10:35:00,33.64,33.75,33.64,33.67,119700.0,21.8397,21.9111,21.8397,21.8592,119700.0
2009-10-22 10:40:00,33.66,33.7,33.65,33.7,70800.0,21.8527,21.8786,21.8462,21.8786,70800.0
2009-10-22 10:45:00,33.7,33.76,33.68,33.74,94000.0,21.8786,21.9176,21.8657,21.9046,94000.0
2009-10-22 10:50:00,33.75,33.78,33.74,33.75,95200.0,21.9111,21.9306,21.9046,21.9111,95200.0
2009-10-22 10:55:00,33.75,33.79,33.72,33.75,115400.0,21.9111,21.9371,21.8916,21.9111,115400.0
2009-10-22 11:00:00,33.74,33.77,33.74,33.74,58900.0,21.9046,21.9241,21.9046,21.9046,58900.0
2009-10-22 11:05:00,33.75,33.77,33.74,33.74,85100.0,21.9111,21.9241,21.9046,21.9046,85100.0
2009-10-22 11:10:00,33.74,33.75,33.69,33.69,39500.0,21.9046,21.9111,21.8722,21.8722,39500.0
2009-10-22 11:15:00,33.7,33.71,33.68,33.71,181800.0,21.8786,21.8851,21.8657,21.8851,181800.0
2009-10-22 11:20:00,33.71,33.75,33.7,33.71,65600.0,21.8851,21.9111,21.8786,21.8851,65600.0
2009-10-22 11:25:00,33.71,33.74,33.71,33.72,65700.0,21.8851,21.9046,21.8851,21.8916,65700.0
2009-10-22 11:30:00,33.72,33.73,33.69,33.73,200500.0,21.8916,21.8981,21.8722,21.8981,200500.0
2009-10-22 11:35:00,33.72,33.77,33.72,33.76,51900.0,21.8916,21.9241,21.8916,21.9176,51900.0
2009-10-22 11:40:00,33.77,33.81,33.76,33.8,63500.0,21.9241,21.9501,21.9176,21.9436,63500.0
2009-10-22 11:45:00,33.8,33.82,33.8,33.81,46500.0,21.9436,21.9566,21.9436,21.9501,46500.0
2009-10-22 11:50:00,33.81,33.82,33.75,33.76,198100.0,21.9501,21.9566,21.9111,21.9176,198100.0
2009-10-22 11:55:00,33.76,33.79,33.72,33.78,89000.0,21.9176,21.9371,21.8916,21.9306,89000.0
2009-10-22 12:00:00,33.78,33.8,33.75,33.8,52500.0,21.9306,21.9436,21.9111,21.9436,52500.0
2009-10-22 12:05:00,33.79,33.83,33.79,33.83,40600.0,21.9371,21.963,21.9371,21.963,40600.0
2009-10-22 12:10:00,33.83,33.88,33.83,33.88,65900.0,21.963,21.9955,21.963,21.9955,65900.0
2009-10-22 12:15:00,33.88,33.89,33.85,33.85,72000.0,21.9955,22.002,21.976,21.976,72000.0
2009-10-22 12:20:00,33.85,33.86,33.82,33.82,103800.0,21.976,21.9825,21.9566,21.9566,103800.0
2009-10-22 12:25:00,33.82,33.84,33.79,33.79,93900.0,21.9566,21.9695,21.9371,21.9371,93900.0
2009-10-22 12:30:00,33.8,33.8,33.78,33.78,126900.0,21.9436,21.9436,21.9306,21.9306,126900.0
2009-10-22 12:35:00,33.79,33.8,33.78,33.79,49300.0,21.9371,21.9436,21.9306,21.9371,49300.0
2009-10-22 12:40:00,33.79,33.8,33.75,33.78,121500.0,21.9371,21.9436,21.9111,21.9306,121500.0
2009-10-22 12:45:00,33.79,33.84,33.78,33.81,79400.0,21.9371,21.9695,21.9306,21.9501,79400.0
2009-10-22 12:50:00,33.82,33.82,33.81,33.81,36900.0,21.9566,21.9566,21.9501,21.9501,36900.0
2009-10-22 12:55:00,33.82,33.9,33.81,33.86,149700.0,21.9566,22.0085,21.9501,21.9825,149700.0
2009-10-22 13:00:00,33.87,33.89,33.85,33.86,54000.0,21.989,22.002,21.976,21.9825,54000.0
2009-10-22 13:05:00,33.86,33.88,33.85,33.86,60500.0,21.9825,21.9955,21.976,21.9825,60500.0
2009-10-22 13:10:00,33.86,33.87,33.85,33.85,53000.0,21.9825,21.989,21.976,21.976,53000.0
2009-10-22 13:15:00,33.85,33.86,33.84,33.84,82500.0,21.976,21.9825,21.9695,21.9695,82500.0
2009-10-22 13:20:00,33.84,33.86,33.84,33.85,109100.0,21.9695,21.9825,21.9695,21.976,109100.0
2009-10-22 13:25:00,33.86,33.88,33.85,33.87,67600.0,21.9825,21.9955,21.976,21.989,67600.0
2009-10-22 13:30:00,33.88,33.88,33.85,33.86,48200.0,21.9955,21.9955,21.976,21.9825,48200.0
2009-10-22 13:35:00,33.85,33.86,33.85,33.86,34800.0,21.976,21.9825,21.976,21.9825,34800.0
2009-10-22 13:40:00,33.86,33.87,33.85,33.86,52200.0,21.9825,21.989,21.976,21.9825,52200.0
2009-10-22 13:45:00,33.86,33.87,33.86,33.87,26400.0,21.9825,21.989,21.9825,21.989,26400.0
2009-10-22 13:50:00,33.86,33.87,33.86,33.87,25700.0,21.9825,21.989,21.9825,21.989,25700.0
2009-10-22 13:55:00,33.86,33.87,33.85,33.86,73000.0,21.9825,21.989,21.976,21.9825,73000.0
2009-10-22 14:00:00,33.86,33.9,33.85,33.88,74600.0,21.9825,22.0085,21.976,21.9955,74600.0
2009-10-22 14:05:00,33.88,33.91,33.88,33.9,70100.0,21.9955,22.015,21.9955,22.0085,70100.0
2009-10-22 14:10:00,33.9,33.95,33.88,33.94,152400.0,22.0085,22.041,21.9955,22.0345,152400.0
2009-10-22 14:15:00,33.93,33.98,33.9,33.9,113100.0,22.028,22.0604,22.0085,22.0085,113100.0
2009-10-22 14:20:00,33.91,33.94,33.89,33.94,126600.0,22.015,22.0345,22.002,22.0345,126600.0
2009-10-22 14:25:00,33.93,33.98,33.93,33.98,54300.0,22.028,22.0604,22.028,22.0604,54300.0
2009-10-22 14:30:00,33.98,34.0,33.96,33.99,66200.0,22.0604,22.0734,22.0474,22.0669,66200.0
2009-10-22 14:35:00,33.98,34.0,33.98,33.99,73700.0,22.0604,22.0734,22.0604,22.0669,73700.0
2009-10-22 14:40:00,33.99,34.0,33.97,33.99,84500.0,22.0669,22.0734,22.0539,22.0669,84500.0
2009-10-22 14:45:00,33.99,34.0,33.98,33.99,43400.0,22.0669,22.0734,22.0604,22.0669,43400.0
2009-10-22 14:50:00,34.0,34.0,33.98,33.99,55300.0,22.0734,22.0734,22.0604,22.0669,55300.0
2009-10-22 14:55:00,33.98,34.02,33.98,33.99,182400.0,22.0604,22.0864,22.0604,22.0669,182400.0
2009-10-22 15:00:00,34.0,34.0,33.99,33.99,69000.0,22.0734,22.0734,22.0669,22.0669,69000.0
2009-10-22 15:05:00,34.0,34.02,33.99,34.01,118700.0,22.0734,22.0864,22.0669,22.0799,118700.0
2009-10-22 15:10:00,34.01,34.02,33.98,33.99,84000.0,22.0799,22.0864,22.0604,22.0669,84000.0
2009-10-22 15:15:00,33.99,34.06,33.98,34.05,117800.0,22.0669,22.1124,22.0604,22.1059,117800.0
2009-10-22 15:20:00,34.05,34.08,34.03,34.08,90000.0,22.1059,22.1253,22.0929,22.1253,90000.0
2009-10-22 15:25:00,34.08,34.13,34.05,34.05,129700.0,22.1253,22.1578,22.1059,22.1059,129700.0
2009-10-22 15:30:00,34.05,34.06,34.02,34.03,152500.0,22.1059,22.1124,22.0864,22.0929,152500.0
2009-10-22 15:35:00,34.03,34.03,34.02,34.02,77100.0,22.0929,22.0929,22.0864,22.0864,77100.0
2009-10-22 15:40:00,34.02,34.05,34.02,34.05,188300.0,22.0864,22.1059,22.0864,22.1059,188300.0
2009-10-22 15:45:00,34.05,34.08,34.02,34.04,441900.0,22.1059,22.1253,22.0864,22.0994,441900.0
2009-10-22 15:50:00,34.05,34.08,34.04,34.06,318200.0,22.1059,22.1253,22.0994,22.1124,318200.0
2009-10-22 15:55:00,34.06,34.08,34.02,34.07,601100.0,22.1124,22.1253,22.0864,22.1189,601100.0
2009-10-23 09:30:00,34.23,34.28,33.86,33.88,267100.0,22.2227,22.2552,21.9825,21.9955,267100.0
2009-10-23 09:35:00,33.87,34.0,33.86,34.0,132900.0,21.989,22.0734,21.9825,22.0734,132900.0
2009-10-23 09:40:00,34.0,34.11,33.96,34.01,206200.0,22.0734,22.1448,22.0474,22.0799,206200.0
2009-10-23 09:45:00,34.01,34.01,33.97,34.01,96400.0,22.0799,22.0799,22.0539,22.0799,96400.0
2009-10-23 09:50:00,34.01,34.19,34.01,34.15,179300.0,22.0799,22.1968,22.0799,22.1708,179300.0
2009-10-23 09:55:00,34.15,34.15,34.1,34.13,91000.0,22.1708,22.1708,22.1383,22.1578,91000.0
2009-10-23 10:00:00,34.12,34.2,33.98,33.99,316400.0,22.1513,22.2033,22.0604,22.0669,316400.0
2009-10-23 10:05:00,34.0,34.05,33.99,34.02,132100.0,22.0734,22.1059,22.0669,22.0864,132100.0
2009-10-23 10:10:00,34.03,34.03,34.01,34.02,199000.0,22.0929,22.0929,22.0799,22.0864,199000.0
2009-10-23 10:15:00,34.01,34.02,33.99,34.0,94300.0,22.0799,22.0864,22.0669,22.0734,94300.0
2009-10-23 10:20:00,34.0,34.0,33.95,34.0,182000.0,22.0734,22.0734,22.041,22.0734,182000.0
2009-10-23 10:25:00,34.0,34.02,33.97,33.98,65100.0,22.0734,22.0864,22.0539,22.0604,65100.0
2009-10-23 10:30:00,33.99,34.01,33.97,33.98,81600.0,22.0669,22.0799,22.0539,22.0604,81600.0
2009-10-23 10:35:00,33.98,34.02,33.98,34.02,53700.0,22.0604,22.0864,22.0604,22.0864,53700.0
2009-10-23 10:40:00,34.02,34.05,34.01,34.01,41200.0,22.0864,22.1059,22.0799,22.0799,41200.0
2009-10-23 10:45:00,34.01,34.04,34.0,34.04,48600.0,22.0799,22.0994,22.0734,22.0994,48600.0
2009-10-23 10:50:00,34.04,34.08,34.03,34.08,73200.0,22.0994,22.1253,22.0929,22.1253,73200.0
2009-10-23 10:55:00,34.08,34.08,34.03,34.05,98600.0,22.1253,22.1253,22.0929,22.1059,98600.0
2009-10-23 11:00:00,34.04,34.08,34.03,34.03,85800.0,22.0994,22.1253,22.0929,22.0929,85800.0
2009-10-23 11:05:00,34.03,34.07,34.0,34.01,142000.0,22.0929,22.1189,22.0734,22.0799,142000.0
2009-10-23 11:10:00,34.01,34.02,34.0,34.0,42400.0,22.0799,22.0864,22.0734,22.0734,42400.0
2009-10-23 11:15:00,34.0,34.01,33.89,33.89,226700.0,22.0734,22.0799,22.002,22.002,226700.0
2009-10-23 11:20:00,33.89,33.95,33.88,33.95,210000.0,22.002,22.041,21.9955,22.041,210000.0
2009-10-23 11:25:00,33.94,33.96,33.94,33.96,69900.0,22.0345,22.0474,22.0345,22.0474,69900.0
2009-10-23 11:30:00,33.95,33.98,33.92,33.94,132700.0,22.041,22.0604,22.0215,22.0345,132700.0
2009-10-23 11:35:00,33.94,33.95,33.91,33.91,50500.0,22.0345,22.041,22.015,22.015,50500.0
2009-10-23 11:40:00,33.91,33.91,33.82,33.82,55300.0,22.015,22.015,21.9566,21.9566,55300.0
2009-10-23 11:45:00,33.82,33.97,33.82,33.96,94700.0,21.9566,22.0539,21.9566,22.0474,94700.0
2009-10-23 11:50:00,33.96,33.98,33.94,33.96,75700.0,22.0474,22.0604,22.0345,22.0474,75700.0
2009-10-23 11:55:00,33.96,33.97,33.9,33.91,46000.0,22.0474,22.0539,22.0085,22.015,46000.0
2009-10-23 12:00:00,33.9,33.94,33.9,33.92,90200.0,22.0085,22.0345,22.0085,22.0215,90200.0
2009-10-23 12:05:00,33.93,34.0,33.93,33.99,59500.0,22.028,22.0734,22.028,22.0669,59500.0
2009-10-23 12:10:00,33.99,33.99,33.94,33.94,56900.0,22.0669,22.0669,22.0345,22.0345,56900.0
2009-10-23 12:15:00,33.95,33.98,33.94,33.98,37200.0,22.041,22.0604,22.0345,22.0604,37200.0
2009-10-23 12:20:00,33.97,33.98,33.96,33.97,51400.0,22.0539,22.0604,22.0474,22.0539,51400.0
2009-10-23 12:25:00,33.98,33.98,33.96,33.96,22200.0,22.0604,22.0604,22.0474,22.0474,22200.0
2009-10-23 12:30:00,33.97,33.97,33.95,33.95,37300.0,22.0539,22.0539,22.041,22.041,37300.0
2009-10-23 12:35:00,33.95,33.99,33.92,33.98,63600.0,22.041,22.0669,22.0215,22.0604,63600.0
2009-10-23 12:40:00,33.97,33.99,33.96,33.99,37500.0,22.0539,22.0669,22.0474,22.0669,37500.0
2009-10-23 12:45:00,33.99,34.02,33.98,33.98,80100.0,22.0669,22.0864,22.0604,22.0604,80100.0
2009-10-23 12:50:00,33.97,33.98,33.95,33.95,31600.0,22.0539,22.0604,22.041,22.041,31600.0
2009-10-23 12:55:00,33.96,33.97,33.92,33.93,51000.0,22.0474,22.0539,22.0215,22.028,51000.0
2009-10-23 13:00:00,33.93,33.93,33.89,33.9,48000.0,22.028,22.028,22.002,22.0085,48000.0
2009-10-23 13:05:00,33.9,33.92,33.9,33.91,41300.0,22.0085,22.0215,22.0085,22.015,41300.0
2009-10-23 13:10:00,33.92,33.92,33.9,33.9,48800.0,22.0215,22.0215,22.0085,22.0085,48800.0
2009-10-23 13:15:00,33.9,33.91,33.9,33.9,26900.0,22.0085,22.015,22.0085,22.0085,26900.0
2009-10-23 13:20:00,33.9,33.92,33.89,33.9,136100.0,22.0085,22.0215,22.002,22.0085,136100.0
2009-10-23 13:25:00,33.91,33.94,33.9,33.9,53600.0,22.015,22.0345,22.0085,22.0085,53600.0
2009-10-23 13:30:00,33.9,33.91,33.82,33.87,187000.0,22.0085,22.015,21.9566,21.989,187000.0
2009-10-23 13:35:00,33.87,33.93,33.85,33.91,122600.0,21.989,22.028,21.976,22.015,122600.0
2009-10-23 13:40:00,33.91,33.97,33.9,33.97,88500.0,22.015,22.0539,22.0085,22.0539,88500.0
2009-10-23 13:45:00,33.97,33.98,33.9,33.91,58500.0,22.0539,22.0604,22.0085,22.015,58500.0
2009-10-23 13:50:00,33.92,33.94,33.91,33.94,40100.0,22.0215,22.0345,22.015,22.0345,40100.0
2009-10-23 13:55:00,33.94,33.94,33.92,33.92,36700.0,22.0345,22.0345,22.0215,22.0215,36700.0
2009-10-23 14:00:00,33.92,33.92,33.9,33.9,62100.0,22.0215,22.0215,22.0085,22.0085,62100.0
2009-10-23 14:05:00,33.9,33.93,33.9,33.93,102300.0,22.0085,22.028,22.0085,22.028,102300.0
2009-10-23 14:10:00,33.92,33.94,33.9,33.91,60800.0,22.0215,22.0345,22.0085,22.015,60800.0
2009-10-23 14:15:00,33.92,33.92,33.9,33.91,42700.0,22.0215,22.0215,22.0085,22.015,42700.0
2009-10-23 14:20:00,33.9,33.94,33.9,33.9,74700.0,22.0085,22.0345,22.0085,22.0085,74700.0
2009-10-23 14:25:00,33.9,33.92,33.9,33.91,60900.0,22.0085,22.0215,22.0085,22.015,60900.0
2009-10-23 14:30:00,33.9,33.91,33.9,33.9,129800.0,22.0085,22.015,22.0085,22.0085,129800.0
2009-10-23 14:35:00,33.9,33.91,33.9,33.9,21100.0,22.0085,22.015,22.0085,22.0085,21100.0
2009-10-23 14:40:00,33.9,33.91,33.9,33.9,35300.0,22.0085,22.015,22.0085,22.0085,35300.0
2009-10-23 14:45:00,33.91,33.91,33.87,33.88,59100.0,22.015,22.015,21.989,21.9955,59100.0
2009-10-23 14:50:00,33.88,33.88,33.83,33.84,92500.0,21.9955,21.9955,21.963,21.9695,92500.0
2009-10-23 14:55:00,33.84,33.84,33.8,33.82,87200.0,21.9695,21.9695,21.9436,21.9566,87200.0
2009-10-23 15:00:00,33.82,33.86,33.81,33.85,76500.0,21.9566,21.9825,21.9501,21.976,76500.0
2009-10-23 15:05:00,33.85,33.93,33.85,33.92,105400.0,21.976,22.028,21.976,22.0215,105400.0
2009-10-23 15:10:00,33.92,33.95,33.91,33.95,87000.0,22.0215,22.041,22.015,22.041,87000.0
2009-10-23 15:15:00,33.95,33.95,33.87,33.9,81700.0,22.041,22.041,21.989,22.0085,81700.0
2009-10-23 15:20:00,33.9,33.91,33.86,33.86,78300.0,22.0085,22.015,21.9825,21.9825,78300.0
2009-10-23 15:25:00,33.86,33.88,33.83,33.85,105400.0,21.9825,21.9955,21.963,21.976,105400.0
2009-10-23 15:30:00,33.85,33.86,33.83,33.85,117200.0,21.976,21.9825,21.963,21.976,117200.0
2009-10-23 15:35:00,33.85,33.87,33.84,33.85,150900.0,21.976,21.989,21.9695,21.976,150900.0
2009-10-23 15:40:00,33.85,33.88,33.85,33.87,112800.0,21.976,21.9955,21.976,21.989,112800.0
2009-10-23 15:45:00,33.88,33.9,33.87,33.9,99000.0,21.9955,22.0085,21.989,22.0085,99000.0
2009-10-23 15:50:00,33.9,33.94,33.89,33.91,131300.0,22.0085,22.0345,22.002,22.015,131300.0
2009-10-23 15:55:00,33.91,33.96,33.9,33.95,318300.0,22.015,22.0474,22.0085,22.041,318300.0
2009-10-26 09:30:00,34.05,34.31,34.05,34.29,166800.0,22.1059,22.2747,22.1059,22.2617,166800.0
2009-10-26 09:35:00,34.29,34.3,34.04,34.24,157800.0,22.2617,22.2682,22.0994,22.2292,157800.0
2009-10-26 09:40:00,34.24,34.27,34.12,34.22,70300.0,22.2292,22.2487,22.1513,22.2162,70300.0
2009-10-26 09:45:00,34.22,34.4,34.22,34.31,123000.0,22.2162,22.3331,22.2162,22.2747,123000.0
2009-10-26 09:50:00,34.31,34.36,34.26,34.27,129800.0,22.2747,22.3071,22.2422,22.2487,129800.0
2009-10-26 09:55:00,34.27,34.3,34.22,34.26,82000.0,22.2487,22.2682,22.2162,22.2422,82000.0
2009-10-26 10:00:00,34.26,34.37,34.26,34.29,151300.0,22.2422,22.3136,22.2422,22.2617,151300.0
2009-10-26 10:05:00,34.28,34.32,34.24,34.3,108100.0,22.2552,22.2812,22.2292,22.2682,108100.0
2009-10-26 10:10:00,34.29,34.38,34.28,34.35,74400.0,22.2617,22.3201,22.2552,22.3006,74400.0
2009-10-26 10:15:00,34.35,34.38,34.28,34.29,77400.0,22.3006,22.3201,22.2552,22.2617,77400.0
2009-10-26 10:20:00,34.29,34.29,34.24,34.25,51400.0,22.2617,22.2617,22.2292,22.2357,51400.0
2009-10-26 10:25:00,34.24,34.25,34.2,34.2,59200.0,22.2292,22.2357,22.2033,22.2033,59200.0
2009-10-26 10:30:00,34.19,34.22,34.18,34.19,116900.0,22.1968,22.2162,22.1903,22.1968,116900.0
2009-10-26 10:35:00,34.18,34.2,34.15,34.15,73300.0,22.1903,22.2033,22.1708,22.1708,73300.0
2009-10-26 10:40:00,34.16,34.18,34.15,34.15,41000.0,22.1773,22.1903,22.1708,22.1708,41000.0
2009-10-26 10:45:00,34.15,34.16,34.08,34.08,122900.0,22.1708,22.1773,22.1253,22.1253,122900.0
2009-10-26 10:50:00,34.09,34.14,34.08,34.13,143300.0,22.1318,22.1643,22.1253,22.1578,143300.0
2009-10-26 10:55:00,34.13,34.15,34.12,34.13,56900.0,22.1578,22.1708,22.1513,22.1578,56900.0
2009-10-26 11:00:00,34.13,34.15,34.11,34.12,63800.0,22.1578,22.1708,22.1448,22.1513,63800.0
2009-10-26 11:05:00,34.13,34.18,34.12,34.15,95100.0,22.1578,22.1903,22.1513,22.1708,95100.0
2009-10-26 11:10:00,34.15,34.19,34.11,34.11,93900.0,22.1708,22.1968,22.1448,22.1448,93900.0
2009-10-26 11:15:00,34.11,34.12,34.09,34.09,59000.0,22.1448,22.1513,22.1318,22.1318,59000.0
2009-10-26 11:20:00,34.09,34.11,34.07,34.07,76100.0,22.1318,22.1448,22.1189,22.1189,76100.0
2009-10-26 11:25:00,34.06,34.08,34.01,34.01,59000.0,22.1124,22.1253,22.0799,22.0799,59000.0
2009-10-26 11:30:00,34.0,34.0,33.82,33.86,294700.0,22.0734,22.0734,21.9566,21.9825,294700.0
2009-10-26 11:35:00,33.86,33.9,33.78,33.87,300800.0,21.9825,22.0085,21.9306,21.989,300800.0
2009-10-26 11:40:00,33.87,33.87,33.78,33.79,155600.0,21.989,21.989,21.9306,21.9371,155600.0
2009-10-26 11:45:00,33.79,33.84,33.76,33.82,174700.0,21.9371,21.9695,21.9176,21.9566,174700.0
2009-10-26 11:50:00,33.82,33.83,33.8,33.81,91600.0,21.9566,21.963,21.9436,21.9501,91600.0
2009-10-26 11:55:00,33.81,33.85,33.73,33.78,283200.0,21.9501,21.976,21.8981,21.9306,283200.0
2009-10-26 12:00:00,33.77,33.83,33.76,33.76,322200.0,21.9241,21.963,21.9176,21.9176,322200.0
2009-10-26 12:05:00,33.75,33.8,33.75,33.8,126600.0,21.9111,21.9436,21.9111,21.9436,126600.0
2009-10-26 12:10:00,33.8,33.84,33.79,33.83,77900.0,21.9436,21.9695,21.9371,21.963,77900.0
2009-10-26 12:15:00,33.83,33.86,33.83,33.84,46500.0,21.963,21.9825,21.963,21.9695,46500.0
2009-10-26 12:20:00,33.84,33.85,33.83,33.83,87600.0,21.9695,21.976,21.963,21.963,87600.0
2009-10-26 12:25:00,33.85,33.88,33.83,33.87,71800.0,21.976,21.9955,21.963,21.989,71800.0
2009-10-26 12:30:00,33.87,33.91,33.87,33.91,73400.0,21.989,22.015,21.989,22.015,73400.0
2009-10-26 12:35:00,33.91,33.92,33.85,33.85,146300.0,22.015,22.0215,21.976,21.976,146300.0
2009-10-26 12:40:00,33.85,33.88,33.85,33.85,34900.0,21.976,21.9955,21.976,21.976,34900.0
2009-10-26 12:45:00,33.86,33.9,33.83,33.85,146400.0,21.9825,22.0085,21.963,21.976,146400.0
2009-10-26 12:50:00,33.85,33.91,33.84,33.91,83200.0,21.976,22.015,21.9695,22.015,83200.0
2009-10-26 12:55:00,33.9,33.92,33.85,33.86,49900.0,22.0085,22.0215,21.976,21.9825,49900.0
2009-10-26 13:00:00,33.85,33.86,33.83,33.85,27000.0,21.976,21.9825,21.963,21.976,27000.0
2009-10-26 13:05:00,33.85,33.88,33.85,33.87,15400.0,21.976,21.9955,21.976,21.989,15400.0
2009-10-26 13:10:00,33.87,33.87,33.83,33.86,47800.0,21.989,21.989,21.963,21.9825,47800.0
2009-10-26 13:15:00,33.86,33.86,33.83,33.85,27600.0,21.9825,21.9825,21.963,21.976,27600.0
2009-10-26 13:20:00,33.85,33.88,33.83,33.88,56500.0,21.976,21.9955,21.963,21.9955,56500.0
2009-10-26 13:25:00,33.87,33.9,33.85,33.89,33300.0,21.989,22.0085,21.976,22.002,33300.0
2009-10-26 13:30:00,33.9,33.91,33.88,33.9,51000.0,22.0085,22.015,21.9955,22.0085,51000.0
2009-10-26 13:35:00,33.9,33.92,33.88,33.89,50500.0,22.0085,22.0215,21.9955,22.002,50500.0
2009-10-26 13:40:00,33.88,33.91,33.88,33.9,37300.0,21.9955,22.015,21.9955,22.0085,37300.0
2009-10-26 13:45:00,33.89,33.91,33.89,33.89,57200.0,22.002,22.015,22.002,22.002,57200.0
2009-10-26 13:50:00,33.89,33.95,33.89,33.91,94600.0,22.002,22.041,22.002,22.015,94600.0
2009-10-26 13:55:00,33.91,33.94,33.9,33.91,73800.0,22.015,22.0345,22.0085,22.015,73800.0
2009-10-26 14:00:00,33.91,33.93,33.9,33.91,46200.0,22.015,22.028,22.0085,22.015,46200.0
2009-10-26 14:05:00,33.92,33.93,33.9,33.9,38700.0,22.0215,22.028,22.0085,22.0085,38700.0
2009-10-26 14:10:00,33.9,33.91,33.9,33.91,16900.0,22.0085,22.015,22.0085,22.015,16900.0
2009-10-26 14:15:00,33.9,33.91,33.89,33.89,80400.0,22.0085,22.015,22.002,22.002,80400.0
2009-10-26 14:20:00,33.89,33.92,33.89,33.91,38700.0,22.002,22.0215,22.002,22.015,38700.0
2009-10-26 14:25:00,33.91,33.92,33.89,33.91,51400.0,22.015,22.0215,22.002,22.015,51400.0
2009-10-26 14:30:00,33.9,33.91,33.89,33.89,75400.0,22.0085,22.015,22.002,22.002,75400.0
2009-10-26 14:35:00,33.89,33.93,33.87,33.92,151900.0,22.002,22.028,21.989,22.0215,151900.0
2009-10-26 14:40:00,33.92,33.93,33.89,33.9,72000.0,22.0215,22.028,22.002,22.0085,72000.0
2009-10-26 14:45:00,33.9,33.93,33.89,33.89,57100.0,22.0085,22.028,22.002,22.002,57100.0
2009-10-26 14:50:00,33.89,33.92,33.89,33.92,48500.0,22.002,22.0215,22.002,22.0215,48500.0
2009-10-26 14:55:00,33.92,34.01,33.91,33.95,129800.0,22.0215,22.0799,22.015,22.041,129800.0
2009-10-26 15:00:00,33.95,33.95,33.93,33.94,35800.0,22.041,22.041,22.028,22.0345,35800.0
2009-10-26 15:05:00,33.94,33.94,33.92,33.93,94600.0,22.0345,22.0345,22.0215,22.028,94600.0
2009-10-26 15:10:00,33.93,33.96,33.93,33.95,65600.0,22.028,22.0474,22.028,22.041,65600.0
2009-10-26 15:15:00,33.94,34.0,33.93,33.98,97100.0,22.0345,22.0734,22.028,22.0604,97100.0
2009-10-26 15:20:00,33.97,33.99,33.93,33.99,74800.0,22.0539,22.0669,22.028,22.0669,74800.0
2009-10-26 15:25:00,33.98,33.99,33.94,33.95,71100.0,22.0604,22.0669,22.0345,22.041,71100.0
2009-10-26 15:30:00,33.95,33.98,33.94,33.96,64200.0,22.041,22.0604,22.0345,22.0474,64200.0
2009-10-26 15:35:00,33.96,33.97,33.94,33.96,119200.0,22.0474,22.0539,22.0345,22.0474,119200.0
2009-10-26 15:40:00,33.96,33.96,33.94,33.95,88300.0,22.0474,22.0474,22.0345,22.041,88300.0
2009-10-26 15:45:00,33.94,33.98,33.94,33.98,107500.0,22.0345,22.0604,22.0345,22.0604,107500.0
2009-10-26 15:50:00,33.98,33.98,33.93,33.93,163500.0,22.0604,22.0604,22.028,22.028,163500.0
2009-10-26 15:55:00,33.92,33.93,33.91,33.92,322000.0,22.0215,22.028,22.015,22.0215,322000.0
2009-10-27 09:30:00,34.0,34.38,33.88,34.26,217600.0,22.0734,22.3201,21.9955,22.2422,217600.0
2009-10-27 09:35:00,34.27,34.35,34.21,34.35,149800.0,22.2487,22.3006,22.2097,22.3006,149800.0
2009-10-27 09:40:00,34.36,34.38,34.26,34.34,170300.0,22.3071,22.3201,22.2422,22.2941,170300.0
2009-10-27 09:45:00,34.34,34.36,34.3,34.35,85000.0,22.2941,22.3071,22.2682,22.3006,85000.0
2009-10-27 09:50:00,34.36,34.39,34.32,34.36,95500.0,22.3071,22.3266,22.2812,22.3071,95500.0
2009-10-27 09:55:00,34.37,34.42,34.26,34.27,94600.0,22.3136,22.3461,22.2422,22.2487,94600.0
2009-10-27 10:00:00,34.26,34.27,34.07,34.22,195800.0,22.2422,22.2487,22.1189,22.2162,195800.0
2009-10-27 10:05:00,34.21,34.3,34.13,34.19,123000.0,22.2097,22.2682,22.1578,22.1968,123000.0
2009-10-27 10:10:00,34.19,34.26,34.13,34.26,105400.0,22.1968,22.2422,22.1578,22.2422,105400.0
2009-10-27 10:15:00,34.25,34.27,34.23,34.24,39700.0,22.2357,22.2487,22.2227,22.2292,39700.0
2009-10-27 10:20:00,34.25,34.28,34.22,34.26,58000.0,22.2357,22.2552,22.2162,22.2422,58000.0
2009-10-27 10:25:00,34.26,34.35,34.24,34.31,80100.0,22.2422,22.3006,22.2292,22.2747,80100.0
2009-10-27 10:30:00,34.33,34.33,34.28,34.3,82100.0,22.2877,22.2877,22.2552,22.2682,82100.0
2009-10-27 10:35:00,34.3,34.31,34.24,34.28,54900.0,22.2682,22.2747,22.2292,22.2552,54900.0
2009-10-27 10:40:00,34.28,34.4,34.28,34.4,98800.0,22.2552,22.3331,22.2552,22.3331,98800.0
2009-10-27 10:45:00,34.39,34.42,34.39,34.4,59500.0,22.3266,22.3461,22.3266,22.3331,59500.0
2009-10-27 10:50:00,34.4,34.4,34.32,34.35,86000.0,22.3331,22.3331,22.2812,22.3006,86000.0
2009-10-27 10:55:00,34.35,34.37,34.34,34.37,47100.0,22.3006,22.3136,22.2941,22.3136,47100.0
2009-10-27 11:00:00,34.38,34.4,34.33,34.37,99300.0,22.3201,22.3331,22.2877,22.3136,99300.0
2009-10-27 11:05:00,34.37,34.38,34.31,34.34,73500.0,22.3136,22.3201,22.2747,22.2941,73500.0
2009-10-27 11:10:00,34.33,34.37,34.32,34.35,88100.0,22.2877,22.3136,22.2812,22.3006,88100.0
2009-10-27 11:15:00,34.36,34.36,34.27,34.31,125200.0,22.3071,22.3071,22.2487,22.2747,125200.0
2009-10-27 11:20:00,34.31,34.32,34.3,34.3,54000.0,22.2747,22.2812,22.2682,22.2682,54000.0
2009-10-27 11:25:00,34.3,34.33,34.28,34.32,105100.0,22.2682,22.2877,22.2552,22.2812,105100.0
2009-10-27 11:30:00,34.32,34.33,34.27,34.27,65700.0,22.2812,22.2877,22.2487,22.2487,65700.0
2009-10-27 11:35:00,34.27,34.28,34.22,34.25,57100.0,22.2487,22.2552,22.2162,22.2357,57100.0
2009-10-27 11:40:00,34.25,34.31,34.25,34.29,75800.0,22.2357,22.2747,22.2357,22.2617,75800.0
2009-10-27 11:45:00,34.29,34.35,34.27,34.29,87800.0,22.2617,22.3006,22.2487,22.2617,87800.0
2009-10-27 11:50:00,34.29,34.34,34.29,34.3,79300.0,22.2617,22.2941,22.2617,22.2682,79300.0
2009-10-27 11:55:00,34.3,34.32,34.26,34.3,83800.0,22.2682,22.2812,22.2422,22.2682,83800.0
2009-10-27 12:00:00,34.31,34.33,34.3,34.31,57600.0,22.2747,22.2877,22.2682,22.2747,57600.0
2009-10-27 12:05:00,34.31,34.33,34.28,34.3,49900.0,22.2747,22.2877,22.2552,22.2682,49900.0
2009-10-27 12:10:00,34.29,34.33,34.24,34.32,88400.0,22.2617,22.2877,22.2292,22.2812,88400.0
2009-10-27 12:15:00,34.32,34.37,34.32,34.32,46400.0,22.2812,22.3136,22.2812,22.2812,46400.0
2009-10-27 12:20:00,34.32,34.33,34.27,34.29,48400.0,22.2812,22.2877,22.2487,22.2617,48400.0
2009-10-27 12:25:00,34.28,34.29,34.22,34.26,65200.0,22.2552,22.2617,22.2162,22.2422,65200.0
2009-10-27 12:30:00,34.26,34.28,34.2,34.2,32500.0,22.2422,22.2552,22.2033,22.2033,32500.0
2009-10-27 12:35:00,34.2,34.31,34.19,34.26,65400.0,22.2033,22.2747,22.1968,22.2422,65400.0
2009-10-27 12:40:00,34.26,34.26,34.18,34.2,55200.0,22.2422,22.2422,22.1903,22.2033,55200.0
2009-10-27 12:45:00,34.2,34.26,34.18,34.25,68400.0,22.2033,22.2422,22.1903,22.2357,68400.0
2009-10-27 12:50:00,34.25,34.26,34.17,34.18,33100.0,22.2357,22.2422,22.1838,22.1903,33100.0
2009-10-27 12:55:00,34.18,34.26,34.18,34.23,48800.0,22.1903,22.2422,22.1903,22.2227,48800.0
2009-10-27 13:00:00,34.23,34.24,34.18,34.18,37400.0,22.2227,22.2292,22.1903,22.1903,37400.0
2009-10-27 13:05:00,34.19,34.19,34.1,34.16,59800.0,22.1968,22.1968,22.1383,22.1773,59800.0
2009-10-27 13:10:00,34.16,34.24,34.16,34.23,47700.0,22.1773,22.2292,22.1773,22.2227,47700.0
2009-10-27 13:15:00,34.22,34.23,34.14,34.16,28000.0,22.2162,22.2227,22.1643,22.1773,28000.0
2009-10-27 13:20:00,34.16,34.18,34.12,34.14,46600.0,22.1773,22.1903,22.1513,22.1643,46600.0
2009-10-27 13:25:00,34.14,34.15,34.11,34.14,28400.0,22.1643,22.1708,22.1448,22.1643,28400.0
2009-10-27 13:30:00,34.13,34.16,34.1,34.1,40700.0,22.1578,22.1773,22.1383,22.1383,40700.0
2009-10-27 13:35:00,34.1,34.2,34.1,34.19,31800.0,22.1383,22.2033,22.1383,22.1968,31800.0
2009-10-27 13:40:00,34.19,34.24,34.18,34.23,31600.0,22.1968,22.2292,22.1903,22.2227,31600.0
2009-10-27 13:45:00,34.23,34.23,34.2,34.22,32700.0,22.2227,22.2227,22.2033,22.2162,32700.0
2009-10-27 13:50:00,34.22,34.24,34.22,34.23,44900.0,22.2162,22.2292,22.2162,22.2227,44900.0
2009-10-27 13:55:00,34.23,34.28,34.23,34.28,46400.0,22.2227,22.2552,22.2227,22.2552,46400.0
2009-10-27 14:00:00,34.27,34.31,34.26,34.3,64800.0,22.2487,22.2747,22.2422,22.2682,64800.0
2009-10-27 14:05:00,34.29,34.32,34.28,34.29,69800.0,22.2617,22.2812,22.2552,22.2617,69800.0
2009-10-27 14:10:00,34.3,34.35,34.29,34.34,102200.0,22.2682,22.3006,22.2617,22.2941,102200.0
2009-10-27 14:15:00,34.34,34.4,34.33,34.4,53500.0,22.2941,22.3331,22.2877,22.3331,53500.0
2009-10-27 14:20:00,34.39,34.4,34.36,34.36,56300.0,22.3266,22.3331,22.3071,22.3071,56300.0
2009-10-27 14:25:00,34.37,34.43,34.36,34.38,61200.0,22.3136,22.3526,22.3071,22.3201,61200.0
2009-10-27 14:30:00,34.37,34.4,34.33,34.39,48300.0,22.3136,22.3331,22.2877,22.3266,48300.0
2009-10-27 14:35:00,34.39,34.4,34.32,34.35,67900.0,22.3266,22.3331,22.2812,22.3006,67900.0
2009-10-27 14:40:00,34.35,34.38,34.34,34.37,36000.0,22.3006,22.3201,22.2941,22.3136,36000.0
2009-10-27 14:45:00,34.36,34.37,34.34,34.37,40700.0,22.3071,22.3136,22.2941,22.3136,40700.0
2009-10-27 14:50:00,34.37,34.4,34.37,34.39,47500.0,22.3136,22.3331,22.3136,22.3266,47500.0
2009-10-27 14:55:00,34.38,34.4,34.37,34.39,41800.0,22.3201,22.3331,22.3136,22.3266,41800.0
2009-10-27 15:00:00,34.39,34.4,34.35,34.35,46200.0,22.3266,22.3331,22.3006,22.3006,46200.0
2009-10-27 15:05:00,34.35,34.36,34.29,34.3,64500.0,22.3006,22.3071,22.2617,22.2682,64500.0
2009-10-27 15:10:00,34.3,34.31,34.27,34.29,53200.0,22.2682,22.2747,22.2487,22.2617,53200.0
2009-10-27 15:15:00,34.28,34.34,34.28,34.34,34200.0,22.2552,22.2941,22.2552,22.2941,34200.0
2009-10-27 15:20:00,34.33,34.36,34.3,34.32,72100.0,22.2877,22.3071,22.2682,22.2812,72100.0
2009-10-27 15:25:00,34.33,34.33,34.29,34.31,43200.0,22.2877,22.2877,22.2617,22.2747,43200.0
2009-10-27 15:30:00,34.31,34.33,34.19,34.19,96700.0,22.2747,22.2877,22.1968,22.1968,96700.0
2009-10-27 15:35:00,34.19,34.24,34.16,34.2,125400.0,22.1968,22.2292,22.1773,22.2033,125400.0
2009-10-27 15:40:00,34.21,34.29,34.2,34.29,294500.0,22.2097,22.2617,22.2033,22.2617,294500.0
2009-10-27 15:45:00,34.28,34.29,34.19,34.2,103700.0,22.2552,22.2617,22.1968,22.2033,103700.0
2009-10-27 15:50:00,34.2,34.22,34.17,34.17,147100.0,22.2033,22.2162,22.1838,22.1838,147100.0
2009-10-27 15:55:00,34.18,34.18,34.11,34.15,225300.0,22.1903,22.1903,22.1448,22.1708,225300.0
2009-10-28 09:30:00,34.16,34.25,34.04,34.19,101900.0,22.1773,22.2357,22.0994,22.1968,101900.0
2009-10-28 09:35:00,34.18,34.25,34.06,34.19,121200.0,22.1903,22.2357,22.1124,22.1968,121200.0
2009-10-28 09:40:00,34.19,34.24,34.11,34.24,100600.0,22.1968,22.2292,22.1448,22.2292,100600.0
2009-10-28 09:45:00,34.24,34.27,34.15,34.16,127100.0,22.2292,22.2487,22.1708,22.1773,127100.0
2009-10-28 09:50:00,34.16,34.22,34.15,34.18,115000.0,22.1773,22.2162,22.1708,22.1903,115000.0
2009-10-28 09:55:00,34.18,34.23,34.15,34.18,66500.0,22.1903,22.2227,22.1708,22.1903,66500.0
2009-10-28 10:00:00,34.17,34.2,34.1,34.15,162500.0,22.1838,22.2033,22.1383,22.1708,162500.0
2009-10-28 10:05:00,34.15,34.21,34.08,34.2,226000.0,22.1708,22.2097,22.1253,22.2033,226000.0
2009-10-28 10:10:00,34.2,34.27,34.19,34.25,366800.0,22.2033,22.2487,22.1968,22.2357,366800.0
2009-10-28 10:15:00,34.24,34.29,34.24,34.28,67200.0,22.2292,22.2617,22.2292,22.2552,67200.0
2009-10-28 10:20:00,34.27,34.31,34.25,34.3,76900.0,22.2487,22.2747,22.2357,22.2682,76900.0
2009-10-28 10:25:00,34.3,34.37,34.26,34.32,100000.0,22.2682,22.3136,22.2422,22.2812,100000.0
2009-10-28 10:30:00,34.32,34.36,34.28,34.34,111800.0,22.2812,22.3071,22.2552,22.2941,111800.0
2009-10-28 10:35:00,34.35,34.35,34.27,34.29,131100.0,22.3006,22.3006,22.2487,22.2617,131100.0
2009-10-28 10:40:00,34.3,34.3,34.26,34.3,62900.0,22.2682,22.2682,22.2422,22.2682,62900.0
2009-10-28 10:45:00,34.3,34.34,34.26,34.33,86800.0,22.2682,22.2941,22.2422,22.2877,86800.0
2009-10-28 10:50:00,34.34,34.34,34.24,34.29,125400.0,22.2941,22.2941,22.2292,22.2617,125400.0
2009-10-28 10:55:00,34.28,34.32,34.23,34.23,138700.0,22.2552,22.2812,22.2227,22.2227,138700.0
2009-10-28 11:00:00,34.23,34.26,34.19,34.21,144600.0,22.2227,22.2422,22.1968,22.2097,144600.0
2009-10-28 11:05:00,34.2,34.28,34.2,34.26,58200.0,22.2033,22.2552,22.2033,22.2422,58200.0
2009-10-28 11:10:00,34.26,34.3,34.26,34.27,56800.0,22.2422,22.2682,22.2422,22.2487,56800.0
2009-10-28 11:15:00,34.27,34.28,34.23,34.27,74700.0,22.2487,22.2552,22.2227,22.2487,74700.0
2009-10-28 11:20:00,34.27,34.27,34.24,34.26,57800.0,22.2487,22.2487,22.2292,22.2422,57800.0
2009-10-28 11:25:00,34.26,34.29,34.24,34.26,41400.0,22.2422,22.2617,22.2292,22.2422,41400.0
2009-10-28 11:30:00,34.26,34.27,34.23,34.24,59400.0,22.2422,22.2487,22.2227,22.2292,59400.0
2009-10-28 11:35:00,34.24,34.27,34.2,34.27,77200.0,22.2292,22.2487,22.2033,22.2487,77200.0
2009-10-28 11:40:00,34.26,34.31,34.23,34.31,57300.0,22.2422,22.2747,22.2227,22.2747,57300.0
2009-10-28 11:45:00,34.31,34.33,34.29,34.3,53400.0,22.2747,22.2877,22.2617,22.2682,53400.0
2009-10-28 11:50:00,34.3,34.31,34.26,34.29,53900.0,22.2682,22.2747,22.2422,22.2617,53900.0
2009-10-28 11:55:00,34.29,34.32,34.26,34.26,47600.0,22.2617,22.2812,22.2422,22.2422,47600.0
2009-10-28 12:00:00,34.27,34.33,34.25,34.31,42600.0,22.2487,22.2877,22.2357,22.2747,42600.0
2009-10-28 12:05:00,34.31,34.32,34.25,34.26,52000.0,22.2747,22.2812,22.2357,22.2422,52000.0
2009-10-28 12:10:00,34.26,34.27,34.24,34.26,38700.0,22.2422,22.2487,22.2292,22.2422,38700.0
2009-10-28 12:15:00,34.26,34.31,34.26,34.3,32300.0,22.2422,22.2747,22.2422,22.2682,32300.0
2009-10-28 12:20:00,34.31,34.33,34.27,34.27,35400.0,22.2747,22.2877,22.2487,22.2487,35400.0
2009-10-28 12:25:00,34.27,34.35,34.27,34.33,66200.0,22.2487,22.3006,22.2487,22.2877,66200.0
2009-10-28 12:30:00,34.34,34.35,34.33,34.34,33300.0,22.2941,22.3006,22.2877,22.2941,33300.0
2009-10-28 12:35:00,34.34,34.34,34.27,34.3,83500.0,22.2941,22.2941,22.2487,22.2682,83500.0
2009-10-28 12:40:00,34.29,34.29,34.26,34.28,41800.0,22.2617,22.2617,22.2422,22.2552,41800.0
2009-10-28 12:45:00,34.28,34.3,34.27,34.27,44900.0,22.2552,22.2682,22.2487,22.2487,44900.0
2009-10-28 12:50:00,34.27,34.28,34.24,34.28,150900.0,22.2487,22.2552,22.2292,22.2552,150900.0
2009-10-28 12:55:00,34.27,34.29,34.24,34.28,179000.0,22.2487,22.2617,22.2292,22.2552,179000.0
2009-10-28 13:00:00,34.27,34.28,34.25,34.26,68400.0,22.2487,22.2552,22.2357,22.2422,68400.0
2009-10-28 13:05:00,34.26,34.3,34.25,34.29,87700.0,22.2422,22.2682,22.2357,22.2617,87700.0
2009-10-28 13:10:00,34.29,34.34,34.28,34.34,102300.0,22.2617,22.2941,22.2552,22.2941,102300.0
2009-10-28 13:15:00,34.34,34.35,34.3,34.31,54000.0,22.2941,22.3006,22.2682,22.2747,54000.0
2009-10-28 13:20:00,34.32,34.32,34.25,34.27,33100.0,22.2812,22.2812,22.2357,22.2487,33100.0
2009-10-28 13:25:00,34.27,34.32,34.25,34.27,57700.0,22.2487,22.2812,22.2357,22.2487,57700.0
2009-10-28 13:30:00,34.26,34.3,34.25,34.25,66000.0,22.2422,22.2682,22.2357,22.2357,66000.0
2009-10-28 13:35:00,34.26,34.27,34.25,34.25,46800.0,22.2422,22.2487,22.2357,22.2357,46800.0
2009-10-28 13:40:00,34.26,34.28,34.25,34.26,47400.0,22.2422,22.2552,22.2357,22.2422,47400.0
2009-10-28 13:45:00,34.26,34.28,34.26,34.26,33900.0,22.2422,22.2552,22.2422,22.2422,33900.0
2009-10-28 13:50:00,34.26,34.27,34.25,34.26,61900.0,22.2422,22.2487,22.2357,22.2422,61900.0
2009-10-28 13:55:00,34.26,34.27,34.25,34.26,47400.0,22.2422,22.2487,22.2357,22.2422,47400.0
2009-10-28 14:00:00,34.27,34.29,34.25,34.28,84600.0,22.2487,22.2617,22.2357,22.2552,84600.0
2009-10-28 14:05:00,34.28,34.29,34.26,34.28,35100.0,22.2552,22.2617,22.2422,22.2552,35100.0
2009-10-28 14:10:00,34.29,34.29,34.26,34.29,58300.0,22.2617,22.2617,22.2422,22.2617,58300.0
2009-10-28 14:15:00,34.28,34.3,34.26,34.27,80000.0,22.2552,22.2682,22.2422,22.2487,80000.0
2009-10-28 14:20:00,34.27,34.27,34.17,34.22,136500.0,22.2487,22.2487,22.1838,22.2162,136500.0
2009-10-28 14:25:00,34.23,34.24,34.18,34.21,104600.0,22.2227,22.2292,22.1903,22.2097,104600.0
2009-10-28 14:30:00,34.21,34.27,34.21,34.25,130200.0,22.2097,22.2487,22.2097,22.2357,130200.0
2009-10-28 14:35:00,34.25,34.25,34.23,34.25,111200.0,22.2357,22.2357,22.2227,22.2357,111200.0
2009-10-28 14:40:00,34.24,34.28,34.22,34.24,93400.0,22.2292,22.2552,22.2162,22.2292,93400.0
2009-10-28 14:45:00,34.23,34.23,34.12,34.16,286900.0,22.2227,22.2227,22.1513,22.1773,286900.0
2009-10-28 14:50:00,34.16,34.21,34.15,34.2,111200.0,22.1773,22.2097,22.1708,22.2033,111200.0
2009-10-28 14:55:00,34.2,34.22,34.17,34.2,139600.0,22.2033,22.2162,22.1838,22.2033,139600.0
2009-10-28 15:00:00,34.19,34.19,34.1,34.13,88200.0,22.1968,22.1968,22.1383,22.1578,88200.0
2009-10-28 15:05:00,34.13,34.13,34.08,34.09,91800.0,22.1578,22.1578,22.1253,22.1318,91800.0
2009-10-28 15:10:00,34.08,34.09,34.05,34.05,67700.0,22.1253,22.1318,22.1059,22.1059,67700.0
2009-10-28 15:15:00,34.06,34.11,34.05,34.09,72100.0,22.1124,22.1448,22.1059,22.1318,72100.0
2009-10-28 15:20:00,34.09,34.11,34.06,34.07,57500.0,22.1318,22.1448,22.1124,22.1189,57500.0
2009-10-28 15:25:00,34.08,34.08,34.03,34.07,65900.0,22.1253,22.1253,22.0929,22.1189,65900.0
2009-10-28 15:30:00,34.07,34.1,34.06,34.1,254300.0,22.1189,22.1383,22.1124,22.1383,254300.0
2009-10-28 15:35:00,34.1,34.11,34.1,34.11,133400.0,22.1383,22.1448,22.1383,22.1448,133400.0
2009-10-28 15:40:00,34.1,34.11,34.06,34.07,145400.0,22.1383,22.1448,22.1124,22.1189,145400.0
2009-10-28 15:45:00,34.07,34.08,34.01,34.01,106500.0,22.1189,22.1253,22.0799,22.0799,106500.0
2009-10-28 15:50:00,34.01,34.02,34.0,34.0,223700.0,22.0799,22.0864,22.0734,22.0734,223700.0
2009-10-28 15:55:00,34.0,34.03,34.0,34.02,316100.0,22.0734,22.0929,22.0734,22.0864,316100.0
2009-10-29 09:30:00,34.15,34.15,33.92,33.95,172600.0,22.1708,22.1708,22.0215,22.041,172600.0
2009-10-29 09:35:00,33.95,33.96,33.9,33.92,127300.0,22.041,22.0474,22.0085,22.0215,127300.0
2009-10-29 09:40:00,33.93,33.96,33.84,33.85,127900.0,22.028,22.0474,21.9695,21.976,127900.0
2009-10-29 09:45:00,33.85,33.86,33.8,33.85,237400.0,21.976,21.9825,21.9436,21.976,237400.0
2009-10-29 09:50:00,33.85,33.89,33.8,33.84,90400.0,21.976,22.002,21.9436,21.9695,90400.0
2009-10-29 09:55:00,33.84,33.88,33.76,33.78,153100.0,21.9695,21.9955,21.9176,21.9306,153100.0
2009-10-29 10:00:00,33.78,33.86,33.76,33.83,172300.0,21.9306,21.9825,21.9176,21.963,172300.0
2009-10-29 10:05:00,33.82,33.84,33.79,33.8,391100.0,21.9566,21.9695,21.9371,21.9436,391100.0
2009-10-29 10:10:00,33.8,33.82,33.77,33.79,112400.0,21.9436,21.9566,21.9241,21.9371,112400.0
2009-10-29 10:15:00,33.79,33.81,33.78,33.81,40900.0,21.9371,21.9501,21.9306,21.9501,40900.0
2009-10-29 10:20:00,33.81,33.82,33.78,33.78,194000.0,21.9501,21.9566,21.9306,21.9306,194000.0
2009-10-29 10:25:00,33.78,33.79,33.75,33.79,96200.0,21.9306,21.9371,21.9111,21.9371,96200.0
2009-10-29 10:30:00,33.78,33.8,33.74,33.75,306000.0,21.9306,21.9436,21.9046,21.9111,306000.0
2009-10-29 10:35:00,33.75,33.77,33.72,33.75,137400.0,21.9111,21.9241,21.8916,21.9111,137400.0
2009-10-29 10:40:00,33.75,33.77,33.73,33.74,94000.0,21.9111,21.9241,21.8981,21.9046,94000.0
2009-10-29 10:45:00,33.74,33.75,33.73,33.75,48300.0,21.9046,21.9111,21.8981,21.9111,48300.0
2009-10-29 10:50:00,33.75,33.76,33.72,33.72,56300.0,21.9111,21.9176,21.8916,21.8916,56300.0
2009-10-29 10:55:00,33.73,33.77,33.72,33.77,46900.0,21.8981,21.9241,21.8916,21.9241,46900.0
2009-10-29 11:00:00,33.76,33.79,33.76,33.78,57700.0,21.9176,21.9371,21.9176,21.9306,57700.0
2009-10-29 11:05:00,33.78,33.8,33.73,33.73,79700.0,21.9306,21.9436,21.8981,21.8981,79700.0
2009-10-29 11:10:00,33.73,33.76,33.72,33.74,58100.0,21.8981,21.9176,21.8916,21.9046,58100.0
2009-10-29 11:15:00,33.74,33.75,33.7,33.72,79200.0,21.9046,21.9111,21.8786,21.8916,79200.0
2009-10-29 11:20:00,33.72,33.78,33.72,33.78,34900.0,21.8916,21.9306,21.8916,21.9306,34900.0
2009-10-29 11:25:00,33.77,33.81,33.77,33.8,41900.0,21.9241,21.9501,21.9241,21.9436,41900.0
2009-10-29 11:30:00,33.8,33.8,33.74,33.74,49100.0,21.9436,21.9436,21.9046,21.9046,49100.0
2009-10-29 11:35:00,33.74,33.75,33.72,33.73,51500.0,21.9046,21.9111,21.8916,21.8981,51500.0
2009-10-29 11:40:00,33.74,33.76,33.73,33.74,79800.0,21.9046,21.9176,21.8981,21.9046,79800.0
2009-10-29 11:45:00,33.75,33.75,33.72,33.74,33700.0,21.9111,21.9111,21.8916,21.9046,33700.0
2009-10-29 11:50:00,33.75,33.75,33.74,33.74,19100.0,21.9111,21.9111,21.9046,21.9046,19100.0
2009-10-29 11:55:00,33.74,33.77,33.74,33.77,33800.0,21.9046,21.9241,21.9046,21.9241,33800.0
2009-10-29 12:00:00,33.77,33.79,33.76,33.78,70200.0,21.9241,21.9371,21.9176,21.9306,70200.0
2009-10-29 12:05:00,33.79,33.8,33.76,33.8,46000.0,21.9371,21.9436,21.9176,21.9436,46000.0
2009-10-29 12:10:00,33.8,33.8,33.78,33.78,25700.0,21.9436,21.9436,21.9306,21.9306,25700.0
2009-10-29 12:15:00,33.78,33.79,33.76,33.79,32600.0,21.9306,21.9371,21.9176,21.9371,32600.0
2009-10-29 12:20:00,33.79,33.81,33.79,33.79,81400.0,21.9371,21.9501,21.9371,21.9371,81400.0
2009-10-29 12:25:00,33.8,33.82,33.79,33.81,38400.0,21.9436,21.9566,21.9371,21.9501,38400.0
2009-10-29 12:30:00,33.81,33.82,33.8,33.81,15000.0,21.9501,21.9566,21.9436,21.9501,15000.0
2009-10-29 12:35:00,33.81,33.82,33.77,33.78,74100.0,21.9501,21.9566,21.9241,21.9306,74100.0
2009-10-29 12:40:00,33.78,33.81,33.77,33.81,29300.0,21.9306,21.9501,21.9241,21.9501,29300.0
2009-10-29 12:45:00,33.81,33.85,33.81,33.85,45700.0,21.9501,21.976,21.9501,21.976,45700.0
2009-10-29 12:50:00,33.85,33.86,33.84,33.86,39700.0,21.976,21.9825,21.9695,21.9825,39700.0
2009-10-29 12:55:00,33.86,33.87,33.85,33.87,16800.0,21.9825,21.989,21.976,21.989,16800.0
2009-10-29 13:00:00,33.87,33.89,33.82,33.83,72900.0,21.989,22.002,21.9566,21.963,72900.0
2009-10-29 13:05:00,33.82,33.84,33.8,33.83,51300.0,21.9566,21.9695,21.9436,21.963,51300.0
2009-10-29 13:10:00,33.84,33.85,33.83,33.85,20800.0,21.9695,21.976,21.963,21.976,20800.0
2009-10-29 13:15:00,33.85,33.87,33.85,33.87,30400.0,21.976,21.989,21.976,21.989,30400.0
2009-10-29 13:20:00,33.87,33.87,33.86,33.86,32300.0,21.989,21.989,21.9825,21.9825,32300.0
2009-10-29 13:25:00,33.87,33.87,33.85,33.86,31100.0,21.989,21.989,21.976,21.9825,31100.0
2009-10-29 13:30:00,33.86,33.87,33.85,33.85,22000.0,21.9825,21.989,21.976,21.976,22000.0
2009-10-29 13:35:00,33.85,33.87,33.85,33.85,36900.0,21.976,21.989,21.976,21.976,36900.0
2009-10-29 13:40:00,33.86,33.87,33.82,33.84,51300.0,21.9825,21.989,21.9566,21.9695,51300.0
2009-10-29 13:45:00,33.84,33.86,33.84,33.86,19900.0,21.9695,21.9825,21.9695,21.9825,19900.0
2009-10-29 13:50:00,33.86,33.86,33.85,33.86,25400.0,21.9825,21.9825,21.976,21.9825,25400.0
2009-10-29 13:55:00,33.86,33.87,33.84,33.86,57300.0,21.9825,21.989,21.9695,21.9825,57300.0
2009-10-29 14:00:00,33.87,33.87,33.77,33.77,91600.0,21.989,21.989,21.9241,21.9241,91600.0
2009-10-29 14:05:00,33.77,33.81,33.77,33.78,71200.0,21.9241,21.9501,21.9241,21.9306,71200.0
2009-10-29 14:10:00,33.78,33.8,33.77,33.79,25900.0,21.9306,21.9436,21.9241,21.9371,25900.0
2009-10-29 14:15:00,33.8,33.83,33.79,33.83,39500.0,21.9436,21.963,21.9371,21.963,39500.0
2009-10-29 14:20:00,33.83,33.84,33.82,33.84,43700.0,21.963,21.9695,21.9566,21.9695,43700.0
2009-10-29 14:25:00,33.84,33.87,33.83,33.86,42900.0,21.9695,21.989,21.963,21.9825,42900.0
2009-10-29 14:30:00,33.86,33.9,33.85,33.9,86100.0,21.9825,22.0085,21.976,22.0085,86100.0
2009-10-29 14:35:00,33.9,33.9,33.89,33.9,36000.0,22.0085,22.0085,22.002,22.0085,36000.0
2009-10-29 14:40:00,33.9,33.93,33.89,33.92,76000.0,22.0085,22.028,22.002,22.0215,76000.0
2009-10-29 14:45:00,33.93,33.98,33.92,33.98,63300.0,22.028,22.0604,22.0215,22.0604,63300.0
2009-10-29 14:50:00,33.98,34.03,33.97,34.01,60900.0,22.0604,22.0929,22.0539,22.0799,60900.0
2009-10-29 14:55:00,34.0,34.04,34.0,34.04,76700.0,22.0734,22.0994,22.0734,22.0994,76700.0
2009-10-29 15:00:00,34.04,34.05,34.03,34.04,69300.0,22.0994,22.1059,22.0929,22.0994,69300.0
2009-10-29 15:05:00,34.04,34.07,34.03,34.06,119100.0,22.0994,22.1189,22.0929,22.1124,119100.0
2009-10-29 15:10:00,34.06,34.1,34.05,34.09,119400.0,22.1124,22.1383,22.1059,22.1318,119400.0
2009-10-29 15:15:00,34.09,34.1,34.06,34.1,136200.0,22.1318,22.1383,22.1124,22.1383,136200.0
2009-10-29 15:20:00,34.1,34.1,34.08,34.1,114700.0,22.1383,22.1383,22.1253,22.1383,114700.0
2009-10-29 15:25:00,34.1,34.1,34.07,34.07,92700.0,22.1383,22.1383,22.1189,22.1189,92700.0
2009-10-29 15:30:00,34.07,34.1,34.05,34.09,143200.0,22.1189,22.1383,22.1059,22.1318,143200.0
2009-10-29 15:35:00,34.09,34.13,34.08,34.13,152400.0,22.1318,22.1578,22.1253,22.1578,152400.0
2009-10-29 15:40:00,34.13,34.13,34.08,34.1,165000.0,22.1578,22.1578,22.1253,22.1383,165000.0
2009-10-29 15:45:00,34.11,34.11,34.06,34.08,135200.0,22.1448,22.1448,22.1124,22.1253,135200.0
2009-10-29 15:50:00,34.07,34.08,34.02,34.04,215300.0,22.1189,22.1253,22.0864,22.0994,215300.0
2009-10-29 15:55:00,34.03,34.14,34.03,34.11,371900.0,22.0929,22.1643,22.0929,22.1448,371900.0
2009-10-30 09:30:00,34.07,34.14,33.99,34.1,67400.0,22.1189,22.1643,22.0669,22.1383,67400.0
2009-10-30 09:35:00,34.1,34.17,34.08,34.14,65700.0,22.1383,22.1838,22.1253,22.1643,65700.0
2009-10-30 09:40:00,34.11,34.33,34.04,34.19,144300.0,22.1448,22.2877,22.0994,22.1968,144300.0
2009-10-30 09:45:00,34.18,34.26,34.04,34.14,118100.0,22.1903,22.2422,22.0994,22.1643,118100.0
2009-10-30 09:50:00,34.15,34.17,33.99,34.09,97000.0,22.1708,22.1838,22.0669,22.1318,97000.0
2009-10-30 09:55:00,34.07,34.1,33.99,34.01,74100.0,22.1189,22.1383,22.0669,22.0799,74100.0
2009-10-30 10:00:00,34.01,34.08,34.0,34.04,140200.0,22.0799,22.1253,22.0734,22.0994,140200.0
2009-10-30 10:05:00,34.04,34.07,34.03,34.05,44100.0,22.0994,22.1189,22.0929,22.1059,44100.0
2009-10-30 10:10:00,34.05,34.07,34.02,34.06,90200.0,22.1059,22.1189,22.0864,22.1124,90200.0
2009-10-30 10:15:00,34.06,34.11,34.02,34.07,87600.0,22.1124,22.1448,22.0864,22.1189,87600.0
2009-10-30 10:20:00,34.08,34.08,33.98,34.04,72600.0,22.1253,22.1253,22.0604,22.0994,72600.0
2009-10-30 10:25:00,34.04,34.09,34.01,34.03,57700.0,22.0994,22.1318,22.0799,22.0929,57700.0
2009-10-30 10:30:00,34.03,34.05,34.02,34.04,26900.0,22.0929,22.1059,22.0864,22.0994,26900.0
2009-10-30 10:35:00,34.05,34.09,34.02,34.08,32400.0,22.1059,22.1318,22.0864,22.1253,32400.0
2009-10-30 10:40:00,34.07,34.09,34.02,34.08,36400.0,22.1189,22.1318,22.0864,22.1253,36400.0
2009-10-30 10:45:00,34.08,34.14,34.06,34.07,43200.0,22.1253,22.1643,22.1124,22.1189,43200.0
2009-10-30 10:50:00,34.08,34.11,34.07,34.11,14400.0,22.1253,22.1448,22.1189,22.1448,14400.0
2009-10-30 10:55:00,34.11,34.11,34.08,34.08,17300.0,22.1448,22.1448,22.1253,22.1253,17300.0
2009-10-30 11:00:00,34.09,34.09,34.05,34.06,18800.0,22.1318,22.1318,22.1059,22.1124,18800.0
2009-10-30 11:05:00,34.05,34.13,34.05,34.06,53900.0,22.1059,22.1578,22.1059,22.1124,53900.0
2009-10-30 11:10:00,34.07,34.08,34.04,34.07,25800.0,22.1189,22.1253,22.0994,22.1189,25800.0
2009-10-30 11:15:00,34.07,34.08,34.0,34.01,24500.0,22.1189,22.1253,22.0734,22.0799,24500.0
2009-10-30 11:20:00,34.01,34.07,34.01,34.03,53500.0,22.0799,22.1189,22.0799,22.0929,53500.0
2009-10-30 11:25:00,34.03,34.13,34.03,34.13,27200.0,22.0929,22.1578,22.0929,22.1578,27200.0
2009-10-30 11:30:00,34.13,34.14,34.09,34.12,50700.0,22.1578,22.1643,22.1318,22.1513,50700.0
2009-10-30 11:35:00,34.13,34.16,34.01,34.08,159600.0,22.1578,22.1773,22.0799,22.1253,159600.0
2009-10-30 11:40:00,34.08,34.11,34.05,34.09,30700.0,22.1253,22.1448,22.1059,22.1318,30700.0
2009-10-30 11:45:00,34.08,34.08,33.98,34.02,88900.0,22.1253,22.1253,22.0604,22.0864,88900.0
2009-10-30 11:50:00,34.01,34.04,33.98,34.01,84900.0,22.0799,22.0994,22.0604,22.0799,84900.0
2009-10-30 11:55:00,34.02,34.05,33.95,34.05,95700.0,22.0864,22.1059,22.041,22.1059,95700.0
2009-10-30 12:00:00,34.05,34.05,33.99,33.99,32900.0,22.1059,22.1059,22.0669,22.0669,32900.0
2009-10-30 12:05:00,33.99,34.08,33.98,34.06,45900.0,22.0669,22.1253,22.0604,22.1124,45900.0
2009-10-30 12:10:00,34.06,34.07,34.0,34.01,31600.0,22.1124,22.1189,22.0734,22.0799,31600.0
2009-10-30 12:15:00,34.0,34.02,33.95,33.99,43300.0,22.0734,22.0864,22.041,22.0669,43300.0
2009-10-30 12:20:00,33.98,34.02,33.98,33.99,38300.0,22.0604,22.0864,22.0604,22.0669,38300.0
2009-10-30 12:25:00,33.99,33.99,33.84,33.88,136200.0,22.0669,22.0669,21.9695,21.9955,136200.0
2009-10-30 12:30:00,33.87,33.97,33.87,33.97,109500.0,21.989,22.0539,21.989,22.0539,109500.0
2009-10-30 12:35:00,33.96,33.97,33.9,33.92,35300.0,22.0474,22.0539,22.0085,22.0215,35300.0
2009-10-30 12:40:00,33.9,33.94,33.9,33.91,44500.0,22.0085,22.0345,22.0085,22.015,44500.0
2009-10-30 12:45:00,33.91,33.92,33.75,33.78,139700.0,22.015,22.0215,21.9111,21.9306,139700.0
2009-10-30 12:50:00,33.78,33.89,33.78,33.86,123900.0,21.9306,22.002,21.9306,21.9825,123900.0
2009-10-30 12:55:00,33.85,33.88,33.83,33.83,88400.0,21.976,21.9955,21.963,21.963,88400.0
2009-10-30 13:00:00,33.83,33.87,33.81,33.82,50600.0,21.963,21.989,21.9501,21.9566,50600.0
2009-10-30 13:05:00,33.82,33.84,33.8,33.81,38500.0,21.9566,21.9695,21.9436,21.9501,38500.0
2009-10-30 13:10:00,33.81,33.84,33.8,33.83,37900.0,21.9501,21.9695,21.9436,21.963,37900.0
2009-10-30 13:15:00,33.82,33.84,33.76,33.76,71300.0,21.9566,21.9695,21.9176,21.9176,71300.0
2009-10-30 13:20:00,33.77,33.86,33.75,33.85,91700.0,21.9241,21.9825,21.9111,21.976,91700.0
2009-10-30 13:25:00,33.84,33.89,33.82,33.86,48000.0,21.9695,22.002,21.9566,21.9825,48000.0
2009-10-30 13:30:00,33.87,33.89,33.7,33.76,123000.0,21.989,22.002,21.8786,21.9176,123000.0
2009-10-30 13:35:00,33.76,33.8,33.75,33.77,71100.0,21.9176,21.9436,21.9111,21.9241,71100.0
2009-10-30 13:40:00,33.77,33.88,33.76,33.88,54700.0,21.9241,21.9955,21.9176,21.9955,54700.0
2009-10-30 13:45:00,33.87,33.9,33.84,33.87,35100.0,21.989,22.0085,21.9695,21.989,35100.0
2009-10-30 13:50:00,33.87,33.88,33.84,33.84,26200.0,21.989,21.9955,21.9695,21.9695,26200.0
2009-10-30 13:55:00,33.84,33.87,33.83,33.85,45800.0,21.9695,21.989,21.963,21.976,45800.0
2009-10-30 14:00:00,33.84,33.86,33.81,33.85,43000.0,21.9695,21.9825,21.9501,21.976,43000.0
2009-10-30 14:05:00,33.85,33.93,33.82,33.88,78100.0,21.976,22.028,21.9566,21.9955,78100.0
2009-10-30 14:10:00,33.89,33.93,33.85,33.86,85900.0,22.002,22.028,21.976,21.9825,85900.0
2009-10-30 14:15:00,33.85,33.85,33.81,33.82,67200.0,21.976,21.976,21.9501,21.9566,67200.0
2009-10-30 14:20:00,33.82,33.84,33.79,33.81,49100.0,21.9566,21.9695,21.9371,21.9501,49100.0
2009-10-30 14:25:00,33.81,33.82,33.76,33.81,53700.0,21.9501,21.9566,21.9176,21.9501,53700.0
2009-10-30 14:30:00,33.8,33.81,33.75,33.76,48800.0,21.9436,21.9501,21.9111,21.9176,48800.0
2009-10-30 14:35:00,33.76,33.8,33.72,33.79,84100.0,21.9176,21.9436,21.8916,21.9371,84100.0
2009-10-30 14:40:00,33.78,33.8,33.77,33.78,34000.0,21.9306,21.9436,21.9241,21.9306,34000.0
2009-10-30 14:45:00,33.78,33.83,33.77,33.8,49700.0,21.9306,21.963,21.9241,21.9436,49700.0
2009-10-30 14:50:00,33.8,33.9,33.79,33.87,59500.0,21.9436,22.0085,21.9371,21.989,59500.0
2009-10-30 14:55:00,33.87,33.9,33.84,33.84,77200.0,21.989,22.0085,21.9695,21.9695,77200.0
2009-10-30 15:00:00,33.84,33.84,33.76,33.77,67300.0,21.9695,21.9695,21.9176,21.9241,67300.0
2009-10-30 15:05:00,33.78,33.81,33.72,33.77,169700.0,21.9306,21.9501,21.8916,21.9241,169700.0
2009-10-30 15:10:00,33.77,33.89,33.77,33.87,151100.0,21.9241,22.002,21.9241,21.989,151100.0
2009-10-30 15:15:00,33.86,33.97,33.85,33.95,280000.0,21.9825,22.0539,21.976,22.041,280000.0
2009-10-30 15:20:00,33.95,33.99,33.92,33.99,331300.0,22.041,22.0669,22.0215,22.0669,331300.0
2009-10-30 15:25:00,33.98,34.03,33.95,34.03,239900.0,22.0604,22.0929,22.041,22.0929,239900.0
2009-10-30 15:30:00,34.03,34.09,34.01,34.05,283900.0,22.0929,22.1318,22.0799,22.1059,283900.0
2009-10-30 15:35:00,34.05,34.08,34.03,34.05,313100.0,22.1059,22.1253,22.0929,22.1059,313100.0
2009-10-30 15:40:00,34.06,34.13,34.05,34.12,285500.0,22.1124,22.1578,22.1059,22.1513,285500.0
2009-10-30 15:45:00,34.12,34.22,34.11,34.22,433300.0,22.1513,22.2162,22.1448,22.2162,433300.0
2009-10-30 15:50:00,34.22,34.22,34.05,34.07,417200.0,22.2162,22.2162,22.1059,22.1189,417200.0
2009-10-30 15:55:00,34.07,34.08,33.98,33.98,472500.0,22.1189,22.1253,22.0604,22.0604,472500.0
2009-11-02 09:30:00,34.05,34.19,33.82,33.85,133100.0,22.1059,22.1968,21.9566,21.976,133100.0
2009-11-02 09:35:00,33.85,34.05,33.85,33.99,144200.0,21.976,22.1059,21.976,22.0669,144200.0
2009-11-02 09:40:00,34.0,34.03,33.9,34.0,95700.0,22.0734,22.0929,22.0085,22.0734,95700.0
2009-11-02 09:45:00,34.0,34.0,33.83,33.88,90400.0,22.0734,22.0734,21.963,21.9955,90400.0
2009-11-02 09:50:00,33.88,33.99,33.86,33.94,52500.0,21.9955,22.0669,21.9825,22.0345,52500.0
2009-11-02 09:55:00,33.94,34.01,33.93,33.99,139600.0,22.0345,22.0799,22.028,22.0669,139600.0
2009-11-02 10:00:00,34.0,34.11,34.0,34.09,143200.0,22.0734,22.1448,22.0734,22.1318,143200.0
2009-11-02 10:05:00,34.09,34.1,34.03,34.05,95800.0,22.1318,22.1383,22.0929,22.1059,95800.0
2009-11-02 10:10:00,34.04,34.07,33.99,34.02,129700.0,22.0994,22.1189,22.0669,22.0864,129700.0
2009-11-02 10:15:00,34.02,34.09,34.01,34.09,82800.0,22.0864,22.1318,22.0799,22.1318,82800.0
2009-11-02 10:20:00,34.08,34.1,34.01,34.01,123600.0,22.1253,22.1383,22.0799,22.0799,123600.0
2009-11-02 10:25:00,34.02,34.07,34.01,34.03,96600.0,22.0864,22.1189,22.0799,22.0929,96600.0
2009-11-02 10:30:00,34.03,34.07,34.03,34.07,59400.0,22.0929,22.1189,22.0929,22.1189,59400.0
2009-11-02 10:35:00,34.07,34.07,34.05,34.06,30100.0,22.1189,22.1189,22.1059,22.1124,30100.0
2009-11-02 10:40:00,34.05,34.06,34.04,34.05,50500.0,22.1059,22.1124,22.0994,22.1059,50500.0
2009-11-02 10:45:00,34.05,34.07,34.04,34.06,67800.0,22.1059,22.1189,22.0994,22.1124,67800.0
2009-11-02 10:50:00,34.05,34.07,33.98,34.07,259600.0,22.1059,22.1189,22.0604,22.1189,259600.0
2009-11-02 10:55:00,34.07,34.08,34.05,34.05,67100.0,22.1189,22.1253,22.1059,22.1059,67100.0
2009-11-02 11:00:00,34.05,34.07,34.01,34.06,105500.0,22.1059,22.1189,22.0799,22.1124,105500.0
2009-11-02 11:05:00,34.05,34.08,34.04,34.08,113100.0,22.1059,22.1253,22.0994,22.1253,113100.0
2009-11-02 11:10:00,34.07,34.1,34.05,34.09,60000.0,22.1189,22.1383,22.1059,22.1318,60000.0
2009-11-02 11:15:00,34.1,34.1,34.08,34.1,65800.0,22.1383,22.1383,22.1253,22.1383,65800.0
2009-11-02 11:20:00,34.1,34.1,34.09,34.1,25600.0,22.1383,22.1383,22.1318,22.1383,25600.0
2009-11-02 11:25:00,34.09,34.1,34.02,34.05,104600.0,22.1318,22.1383,22.0864,22.1059,104600.0
2009-11-02 11:30:00,34.05,34.06,34.01,34.06,71400.0,22.1059,22.1124,22.0799,22.1124,71400.0
2009-11-02 11:35:00,34.06,34.08,34.03,34.05,45700.0,22.1124,22.1253,22.0929,22.1059,45700.0
2009-11-02 11:40:00,34.05,34.07,34.04,34.06,25400.0,22.1059,22.1189,22.0994,22.1124,25400.0
2009-11-02 11:45:00,34.06,34.08,34.05,34.06,22100.0,22.1124,22.1253,22.1059,22.1124,22100.0
2009-11-02 11:50:00,34.05,34.08,34.03,34.08,59100.0,22.1059,22.1253,22.0929,22.1253,59100.0
2009-11-02 11:55:00,34.08,34.1,34.07,34.1,65300.0,22.1253,22.1383,22.1189,22.1383,65300.0
2009-11-02 12:00:00,34.09,34.1,34.06,34.07,42400.0,22.1318,22.1383,22.1124,22.1189,42400.0
2009-11-02 12:05:00,34.08,34.1,34.07,34.09,23800.0,22.1253,22.1383,22.1189,22.1318,23800.0
2009-11-02 12:10:00,34.09,34.1,34.08,34.09,20600.0,22.1318,22.1383,22.1253,22.1318,20600.0
2009-11-02 12:15:00,34.08,34.08,34.04,34.08,54300.0,22.1253,22.1253,22.0994,22.1253,54300.0
2009-11-02 12:20:00,34.08,34.09,34.08,34.09,20100.0,22.1253,22.1318,22.1253,22.1318,20100.0
2009-11-02 12:25:00,34.1,34.1,34.09,34.09,9900.0,22.1383,22.1383,22.1318,22.1318,9900.0
2009-11-02 12:30:00,34.09,34.1,34.05,34.07,36800.0,22.1318,22.1383,22.1059,22.1189,36800.0
2009-11-02 12:35:00,34.07,34.1,34.07,34.07,34600.0,22.1189,22.1383,22.1189,22.1189,34600.0
2009-11-02 12:40:00,34.07,34.08,34.05,34.05,39700.0,22.1189,22.1253,22.1059,22.1059,39700.0
2009-11-02 12:45:00,34.05,34.07,34.04,34.04,111500.0,22.1059,22.1189,22.0994,22.0994,111500.0
2009-11-02 12:50:00,34.04,34.06,33.99,34.05,246400.0,22.0994,22.1124,22.0669,22.1059,246400.0
2009-11-02 12:55:00,34.05,34.06,34.0,34.0,120800.0,22.1059,22.1124,22.0734,22.0734,120800.0
2009-11-02 13:00:00,34.0,34.03,33.99,34.0,150400.0,22.0734,22.0929,22.0669,22.0734,150400.0
2009-11-02 13:05:00,34.01,34.03,33.99,34.03,94900.0,22.0799,22.0929,22.0669,22.0929,94900.0
2009-11-02 13:10:00,34.02,34.04,34.01,34.02,33800.0,22.0864,22.0994,22.0799,22.0864,33800.0
2009-11-02 13:15:00,34.02,34.05,33.99,34.04,77100.0,22.0864,22.1059,22.0669,22.0994,77100.0
2009-11-02 13:20:00,34.04,34.06,34.0,34.0,52100.0,22.0994,22.1124,22.0734,22.0734,52100.0
2009-11-02 13:25:00,34.01,34.02,33.97,33.98,40800.0,22.0799,22.0864,22.0539,22.0604,40800.0
2009-11-02 13:30:00,33.98,33.98,33.94,33.94,52100.0,22.0604,22.0604,22.0345,22.0345,52100.0
2009-11-02 13:35:00,33.94,34.01,33.92,33.99,81900.0,22.0345,22.0799,22.0215,22.0669,81900.0
2009-11-02 13:40:00,33.98,34.0,33.96,33.99,47200.0,22.0604,22.0734,22.0474,22.0669,47200.0
2009-11-02 13:45:00,33.99,34.0,33.97,33.97,49600.0,22.0669,22.0734,22.0539,22.0539,49600.0
2009-11-02 13:50:00,33.97,33.99,33.91,33.98,73800.0,22.0539,22.0669,22.015,22.0604,73800.0
2009-11-02 13:55:00,33.97,33.99,33.95,33.97,50900.0,22.0539,22.0669,22.041,22.0539,50900.0
2009-11-02 14:00:00,33.98,34.04,33.98,34.0,109700.0,22.0604,22.0994,22.0604,22.0734,109700.0
2009-11-02 14:05:00,34.0,34.0,33.93,33.95,74500.0,22.0734,22.0734,22.028,22.041,74500.0
2009-11-02 14:10:00,33.96,34.01,33.95,33.98,40600.0,22.0474,22.0799,22.041,22.0604,40600.0
2009-11-02 14:15:00,33.98,34.01,33.94,33.98,76600.0,22.0604,22.0799,22.0345,22.0604,76600.0
2009-11-02 14:20:00,33.99,34.05,33.98,34.03,49900.0,22.0669,22.1059,22.0604,22.0929,49900.0
2009-11-02 14:25:00,34.03,34.06,34.02,34.05,46700.0,22.0929,22.1124,22.0864,22.1059,46700.0
2009-11-02 14:30:00,34.05,34.06,34.01,34.05,48800.0,22.1059,22.1124,22.0799,22.1059,48800.0
2009-11-02 14:35:00,34.06,34.06,34.01,34.01,39700.0,22.1124,22.1124,22.0799,22.0799,39700.0
2009-11-02 14:40:00,34.02,34.05,34.01,34.03,78100.0,22.0864,22.1059,22.0799,22.0929,78100.0
2009-11-02 14:45:00,34.04,34.06,34.04,34.05,22800.0,22.0994,22.1124,22.0994,22.1059,22800.0
2009-11-02 14:50:00,34.06,34.06,34.05,34.06,122600.0,22.1124,22.1124,22.1059,22.1124,122600.0
2009-11-02 14:55:00,34.05,34.06,33.97,34.02,129100.0,22.1059,22.1124,22.0539,22.0864,129100.0
2009-11-02 15:00:00,34.03,34.04,34.01,34.03,66600.0,22.0929,22.0994,22.0799,22.0929,66600.0
2009-11-02 15:05:00,34.03,34.03,33.99,33.99,72600.0,22.0929,22.0929,22.0669,22.0669,72600.0
2009-11-02 15:10:00,34.0,34.04,33.99,34.03,96800.0,22.0734,22.0994,22.0669,22.0929,96800.0
2009-11-02 15:15:00,34.03,34.04,33.95,33.95,122200.0,22.0929,22.0994,22.041,22.041,122200.0
2009-11-02 15:20:00,33.95,33.97,33.94,33.95,130700.0,22.041,22.0539,22.0345,22.041,130700.0
2009-11-02 15:25:00,33.96,33.97,33.91,33.97,101600.0,22.0474,22.0539,22.015,22.0539,101600.0
2009-11-02 15:30:00,33.97,34.04,33.96,34.04,94500.0,22.0539,22.0994,22.0474,22.0994,94500.0
2009-11-02 15:35:00,34.04,34.04,34.01,34.02,112200.0,22.0994,22.0994,22.0799,22.0864,112200.0
2009-11-02 15:40:00,34.02,34.05,34.01,34.01,108900.0,22.0864,22.1059,22.0799,22.0799,108900.0
2009-11-02 15:45:00,34.02,34.02,33.99,34.0,95300.0,22.0864,22.0864,22.0669,22.0734,95300.0
2009-11-02 15:50:00,34.0,34.01,33.98,34.0,172600.0,22.0734,22.0799,22.0604,22.0734,172600.0
2009-11-02 15:55:00,34.01,34.03,34.0,34.02,411800.0,22.0799,22.0929,22.0734,22.0864,411800.0
2009-11-03 09:30:00,33.9,34.0,33.82,33.84,92100.0,22.0085,22.0734,21.9566,21.9695,92100.0
2009-11-03 09:35:00,33.83,33.92,33.8,33.88,51100.0,21.963,22.0215,21.9436,21.9955,51100.0
2009-11-03 09:40:00,33.88,33.91,33.8,33.82,30800.0,21.9955,22.015,21.9436,21.9566,30800.0
2009-11-03 09:45:00,33.82,33.86,33.78,33.78,48900.0,21.9566,21.9825,21.9306,21.9306,48900.0
2009-11-03 09:50:00,33.78,33.85,33.75,33.82,58200.0,21.9306,21.976,21.9111,21.9566,58200.0
2009-11-03 09:55:00,33.83,33.85,33.77,33.78,60100.0,21.963,21.976,21.9241,21.9306,60100.0
2009-11-03 10:00:00,33.78,33.86,33.76,33.84,124300.0,21.9306,21.9825,21.9176,21.9695,124300.0
2009-11-03 10:05:00,33.84,33.89,33.81,33.89,57300.0,21.9695,22.002,21.9501,22.002,57300.0
2009-11-03 10:10:00,33.88,33.89,33.78,33.82,79800.0,21.9955,22.002,21.9306,21.9566,79800.0
2009-11-03 10:15:00,33.81,33.82,33.75,33.75,78400.0,21.9501,21.9566,21.9111,21.9111,78400.0
2009-11-03 10:20:00,33.75,33.77,33.67,33.77,100200.0,21.9111,21.9241,21.8592,21.9241,100200.0
2009-11-03 10:25:00,33.77,33.79,33.68,33.72,113800.0,21.9241,21.9371,21.8657,21.8916,113800.0
2009-11-03 10:30:00,33.72,33.89,33.71,33.88,261600.0,21.8916,22.002,21.8851,21.9955,261600.0
2009-11-03 10:35:00,33.88,33.89,33.77,33.78,54100.0,21.9955,22.002,21.9241,21.9306,54100.0
2009-11-03 10:40:00,33.79,33.84,33.78,33.83,46100.0,21.9371,21.9695,21.9306,21.963,46100.0
2009-11-03 10:45:00,33.84,33.87,33.78,33.84,67000.0,21.9695,21.989,21.9306,21.9695,67000.0
2009-11-03 10:50:00,33.84,33.85,33.75,33.76,85800.0,21.9695,21.976,21.9111,21.9176,85800.0
2009-11-03 10:55:00,33.77,33.82,33.76,33.78,64300.0,21.9241,21.9566,21.9176,21.9306,64300.0
2009-11-03 11:00:00,33.78,33.79,33.74,33.79,35300.0,21.9306,21.9371,21.9046,21.9371,35300.0
2009-11-03 11:05:00,33.78,33.8,33.73,33.73,64800.0,21.9306,21.9436,21.8981,21.8981,64800.0
2009-11-03 11:10:00,33.72,33.75,33.71,33.75,76300.0,21.8916,21.9111,21.8851,21.9111,76300.0
2009-11-03 11:15:00,33.75,33.75,33.68,33.69,72400.0,21.9111,21.9111,21.8657,21.8722,72400.0
2009-11-03 11:20:00,33.68,33.69,33.65,33.67,70000.0,21.8657,21.8722,21.8462,21.8592,70000.0
2009-11-03 11:25:00,33.66,33.67,33.59,33.61,135100.0,21.8527,21.8592,21.8072,21.8202,135100.0
2009-11-03 11:30:00,33.6,33.61,33.55,33.57,97700.0,21.8137,21.8202,21.7813,21.7942,97700.0
2009-11-03 11:35:00,33.56,33.57,33.51,33.52,104600.0,21.7878,21.7942,21.7553,21.7618,104600.0
2009-11-03 11:40:00,33.52,33.53,33.5,33.51,98700.0,21.7618,21.7683,21.7488,21.7553,98700.0
2009-11-03 11:45:00,33.51,33.51,33.46,33.49,154400.0,21.7553,21.7553,21.7228,21.7423,154400.0
2009-11-03 11:50:00,33.49,33.49,33.43,33.45,87200.0,21.7423,21.7423,21.7034,21.7163,87200.0
2009-11-03 11:55:00,33.44,33.45,33.41,33.43,98100.0,21.7098,21.7163,21.6904,21.7034,98100.0
2009-11-03 12:00:00,33.42,33.46,33.42,33.45,85200.0,21.6969,21.7228,21.6969,21.7163,85200.0
2009-11-03 12:05:00,33.45,33.48,33.42,33.45,64600.0,21.7163,21.7358,21.6969,21.7163,64600.0
2009-11-03 12:10:00,33.45,33.47,33.42,33.42,51200.0,21.7163,21.7293,21.6969,21.6969,51200.0
2009-11-03 12:15:00,33.42,33.43,33.39,33.4,92100.0,21.6969,21.7034,21.6774,21.6839,92100.0
2009-11-03 12:20:00,33.4,33.47,33.38,33.46,72100.0,21.6839,21.7293,21.6709,21.7228,72100.0
2009-11-03 12:25:00,33.46,33.48,33.45,33.47,45300.0,21.7228,21.7358,21.7163,21.7293,45300.0
2009-11-03 12:30:00,33.46,33.5,33.46,33.48,36200.0,21.7228,21.7488,21.7228,21.7358,36200.0
2009-11-03 12:35:00,33.49,33.6,33.49,33.55,70000.0,21.7423,21.8137,21.7423,21.7813,70000.0
2009-11-03 12:40:00,33.56,33.58,33.54,33.54,36800.0,21.7878,21.8007,21.7748,21.7748,36800.0
2009-11-03 12:45:00,33.54,33.54,33.48,33.49,85600.0,21.7748,21.7748,21.7358,21.7423,85600.0
2009-11-03 12:50:00,33.49,33.5,33.47,33.48,64200.0,21.7423,21.7488,21.7293,21.7358,64200.0
2009-11-03 12:55:00,33.49,33.53,33.48,33.48,30900.0,21.7423,21.7683,21.7358,21.7358,30900.0
2009-11-03 13:00:00,33.49,33.49,33.46,33.47,27700.0,21.7423,21.7423,21.7228,21.7293,27700.0
2009-11-03 13:05:00,33.47,33.5,33.47,33.48,62800.0,21.7293,21.7488,21.7293,21.7358,62800.0
2009-11-03 13:10:00,33.48,33.48,33.47,33.48,18000.0,21.7358,21.7358,21.7293,21.7358,18000.0
2009-11-03 13:15:00,33.47,33.48,33.43,33.43,50500.0,21.7293,21.7358,21.7034,21.7034,50500.0
2009-11-03 13:20:00,33.44,33.45,33.42,33.42,42700.0,21.7098,21.7163,21.6969,21.6969,42700.0
2009-11-03 13:25:00,33.42,33.43,33.41,33.41,53000.0,21.6969,21.7034,21.6904,21.6904,53000.0
2009-11-03 13:30:00,33.41,33.45,33.41,33.42,33900.0,21.6904,21.7163,21.6904,21.6969,33900.0
2009-11-03 13:35:00,33.42,33.46,33.42,33.46,64000.0,21.6969,21.7228,21.6969,21.7228,64000.0
2009-11-03 13:40:00,33.46,33.49,33.43,33.48,73100.0,21.7228,21.7423,21.7034,21.7358,73100.0
2009-11-03 13:45:00,33.48,33.48,33.46,33.47,51200.0,21.7358,21.7358,21.7228,21.7293,51200.0
2009-11-03 13:50:00,33.47,33.48,33.43,33.44,70800.0,21.7293,21.7358,21.7034,21.7098,70800.0
2009-11-03 13:55:00,33.43,33.45,33.43,33.45,52500.0,21.7034,21.7163,21.7034,21.7163,52500.0
2009-11-03 14:00:00,33.45,33.48,33.44,33.47,119500.0,21.7163,21.7358,21.7098,21.7293,119500.0
2009-11-03 14:05:00,33.47,33.47,33.46,33.47,42100.0,21.7293,21.7293,21.7228,21.7293,42100.0
2009-11-03 14:10:00,33.47,33.49,33.46,33.49,93400.0,21.7293,21.7423,21.7228,21.7423,93400.0
2009-11-03 14:15:00,33.49,33.53,33.48,33.52,70400.0,21.7423,21.7683,21.7358,21.7618,70400.0
2009-11-03 14:20:00,33.52,33.53,33.49,33.51,75100.0,21.7618,21.7683,21.7423,21.7553,75100.0
2009-11-03 14:25:00,33.51,33.52,33.5,33.51,29200.0,21.7553,21.7618,21.7488,21.7553,29200.0
2009-11-03 14:30:00,33.5,33.55,33.5,33.55,64700.0,21.7488,21.7813,21.7488,21.7813,64700.0
2009-11-03 14:35:00,33.54,33.57,33.51,33.52,255400.0,21.7748,21.7942,21.7553,21.7618,255400.0
2009-11-03 14:40:00,33.53,33.56,33.52,33.55,64400.0,21.7683,21.7878,21.7618,21.7813,64400.0
2009-11-03 14:45:00,33.55,33.57,33.55,33.55,68100.0,21.7813,21.7942,21.7813,21.7813,68100.0
2009-11-03 14:50:00,33.55,33.56,33.46,33.47,98700.0,21.7813,21.7878,21.7228,21.7293,98700.0
2009-11-03 14:55:00,33.46,33.49,33.45,33.46,75800.0,21.7228,21.7423,21.7163,21.7228,75800.0
2009-11-03 15:00:00,33.46,33.52,33.45,33.52,66400.0,21.7228,21.7618,21.7163,21.7618,66400.0
2009-11-03 15:05:00,33.51,33.53,33.48,33.5,95300.0,21.7553,21.7683,21.7358,21.7488,95300.0
2009-11-03 15:10:00,33.49,33.52,33.44,33.45,80800.0,21.7423,21.7618,21.7098,21.7163,80800.0
2009-11-03 15:15:00,33.44,33.48,33.41,33.47,71300.0,21.7098,21.7358,21.6904,21.7293,71300.0
2009-11-03 15:20:00,33.48,33.49,33.45,33.47,92100.0,21.7358,21.7423,21.7163,21.7293,92100.0
2009-11-03 15:25:00,33.48,33.49,33.45,33.48,106200.0,21.7358,21.7423,21.7163,21.7358,106200.0
2009-11-03 15:30:00,33.48,33.57,33.48,33.55,100000.0,21.7358,21.7942,21.7358,21.7813,100000.0
2009-11-03 15:35:00,33.54,33.55,33.46,33.47,125800.0,21.7748,21.7813,21.7228,21.7293,125800.0
2009-11-03 15:40:00,33.48,33.48,33.4,33.42,203200.0,21.7358,21.7358,21.6839,21.6969,203200.0
2009-11-03 15:45:00,33.41,33.51,33.41,33.5,150000.0,21.6904,21.7553,21.6904,21.7488,150000.0
2009-11-03 15:50:00,33.51,33.51,33.47,33.5,225200.0,21.7553,21.7553,21.7293,21.7488,225200.0
2009-11-03 15:55:00,33.51,33.55,33.5,33.55,322200.0,21.7553,21.7813,21.7488,21.7813,322200.0
2009-11-04 09:30:00,33.82,33.82,33.69,33.73,144900.0,21.9566,21.9566,21.8722,21.8981,144900.0
2009-11-04 09:35:00,33.73,33.79,33.65,33.76,67400.0,21.8981,21.9371,21.8462,21.9176,67400.0
2009-11-04 09:40:00,33.78,33.8,33.71,33.78,44000.0,21.9306,21.9436,21.8851,21.9306,44000.0
2009-11-04 09:45:00,33.8,33.85,33.78,33.84,57800.0,21.9436,21.976,21.9306,21.9695,57800.0
2009-11-04 09:50:00,33.84,33.97,33.83,33.95,84300.0,21.9695,22.0539,21.963,22.041,84300.0
2009-11-04 09:55:00,33.95,33.98,33.92,33.92,67900.0,22.041,22.0604,22.0215,22.0215,67900.0
2009-11-04 10:00:00,33.94,34.11,33.88,34.06,136100.0,22.0345,22.1448,21.9955,22.1124,136100.0
2009-11-04 10:05:00,34.06,34.12,34.05,34.11,77900.0,22.1124,22.1513,22.1059,22.1448,77900.0
2009-11-04 10:10:00,34.11,34.18,34.1,34.16,100800.0,22.1448,22.1903,22.1383,22.1773,100800.0
2009-11-04 10:15:00,34.16,34.2,34.13,34.2,58600.0,22.1773,22.2033,22.1578,22.2033,58600.0
2009-11-04 10:20:00,34.2,34.2,34.17,34.17,63300.0,22.2033,22.2033,22.1838,22.1838,63300.0
2009-11-04 10:25:00,34.17,34.19,34.1,34.11,51900.0,22.1838,22.1968,22.1383,22.1448,51900.0
2009-11-04 10:30:00,34.11,34.13,34.09,34.12,68200.0,22.1448,22.1578,22.1318,22.1513,68200.0
2009-11-04 10:35:00,34.12,34.13,34.1,34.1,48700.0,22.1513,22.1578,22.1383,22.1383,48700.0
2009-11-04 10:40:00,34.11,34.12,34.09,34.1,43400.0,22.1448,22.1513,22.1318,22.1383,43400.0
2009-11-04 10:45:00,34.11,34.14,34.1,34.14,49100.0,22.1448,22.1643,22.1383,22.1643,49100.0
2009-11-04 10:50:00,34.14,34.17,34.13,34.16,39900.0,22.1643,22.1838,22.1578,22.1773,39900.0
2009-11-04 10:55:00,34.16,34.17,34.14,34.15,48800.0,22.1773,22.1838,22.1643,22.1708,48800.0
2009-11-04 11:00:00,34.15,34.16,34.1,34.1,68300.0,22.1708,22.1773,22.1383,22.1383,68300.0
2009-11-04 11:05:00,34.1,34.11,34.09,34.09,32100.0,22.1383,22.1448,22.1318,22.1318,32100.0
2009-11-04 11:10:00,34.1,34.15,34.09,34.13,57200.0,22.1383,22.1708,22.1318,22.1578,57200.0
2009-11-04 11:15:00,34.12,34.2,34.12,34.18,60000.0,22.1513,22.2033,22.1513,22.1903,60000.0
2009-11-04 11:20:00,34.18,34.25,34.18,34.22,94400.0,22.1903,22.2357,22.1903,22.2162,94400.0
2009-11-04 11:25:00,34.22,34.23,34.14,34.14,95400.0,22.2162,22.2227,22.1643,22.1643,95400.0
2009-11-04 11:30:00,34.14,34.2,34.12,34.19,71300.0,22.1643,22.2033,22.1513,22.1968,71300.0
2009-11-04 11:35:00,34.2,34.24,34.19,34.24,49600.0,22.2033,22.2292,22.1968,22.2292,49600.0
2009-11-04 11:40:00,34.23,34.26,34.22,34.23,53000.0,22.2227,22.2422,22.2162,22.2227,53000.0
2009-11-04 11:45:00,34.22,34.26,34.22,34.25,31100.0,22.2162,22.2422,22.2162,22.2357,31100.0
2009-11-04 11:50:00,34.26,34.28,34.25,34.28,55100.0,22.2422,22.2552,22.2357,22.2552,55100.0
2009-11-04 11:55:00,34.28,34.28,34.18,34.18,79300.0,22.2552,22.2552,22.1903,22.1903,79300.0
2009-11-04 12:00:00,34.18,34.21,34.15,34.15,41900.0,22.1903,22.2097,22.1708,22.1708,41900.0
2009-11-04 12:05:00,34.15,34.16,34.09,34.12,74600.0,22.1708,22.1773,22.1318,22.1513,74600.0
2009-11-04 12:10:00,34.12,34.14,34.09,34.12,28700.0,22.1513,22.1643,22.1318,22.1513,28700.0
2009-11-04 12:15:00,34.13,34.15,34.11,34.14,32300.0,22.1578,22.1708,22.1448,22.1643,32300.0
2009-11-04 12:20:00,34.15,34.22,34.14,34.22,28200.0,22.1708,22.2162,22.1643,22.2162,28200.0
2009-11-04 12:25:00,34.21,34.23,34.21,34.21,24600.0,22.2097,22.2227,22.2097,22.2097,24600.0
2009-11-04 12:30:00,34.21,34.27,34.21,34.22,32100.0,22.2097,22.2487,22.2097,22.2162,32100.0
2009-11-04 12:35:00,34.22,34.25,34.21,34.25,13500.0,22.2162,22.2357,22.2097,22.2357,13500.0
2009-11-04 12:40:00,34.24,34.27,34.24,34.25,26700.0,22.2292,22.2487,22.2292,22.2357,26700.0
2009-11-04 12:45:00,34.25,34.28,34.25,34.26,38500.0,22.2357,22.2552,22.2357,22.2422,38500.0
2009-11-04 12:50:00,34.26,34.28,34.25,34.27,39100.0,22.2422,22.2552,22.2357,22.2487,39100.0
2009-11-04 12:55:00,34.27,34.28,34.26,34.26,35900.0,22.2487,22.2552,22.2422,22.2422,35900.0
2009-11-04 13:00:00,34.26,34.27,34.24,34.27,18500.0,22.2422,22.2487,22.2292,22.2487,18500.0
2009-11-04 13:05:00,34.27,34.27,34.25,34.27,33300.0,22.2487,22.2487,22.2357,22.2487,33300.0
2009-11-04 13:10:00,34.26,34.29,34.26,34.28,22100.0,22.2422,22.2617,22.2422,22.2552,22100.0
2009-11-04 13:15:00,34.28,34.29,34.28,34.28,30600.0,22.2552,22.2617,22.2552,22.2552,30600.0
2009-11-04 13:20:00,34.28,34.29,34.27,34.28,43000.0,22.2552,22.2617,22.2487,22.2552,43000.0
2009-11-04 13:25:00,34.28,34.28,34.19,34.2,56900.0,22.2552,22.2552,22.1968,22.2033,56900.0
2009-11-04 13:30:00,34.2,34.2,34.19,34.19,16600.0,22.2033,22.2033,22.1968,22.1968,16600.0
2009-11-04 13:35:00,34.2,34.23,34.2,34.22,23100.0,22.2033,22.2227,22.2033,22.2162,23100.0
2009-11-04 13:40:00,34.22,34.22,34.17,34.18,59600.0,22.2162,22.2162,22.1838,22.1903,59600.0
2009-11-04 13:45:00,34.18,34.18,34.17,34.18,27000.0,22.1903,22.1903,22.1838,22.1903,27000.0
2009-11-04 13:50:00,34.17,34.19,34.16,34.17,47900.0,22.1838,22.1968,22.1773,22.1838,47900.0
2009-11-04 13:55:00,34.16,34.17,34.15,34.15,24400.0,22.1773,22.1838,22.1708,22.1708,24400.0
2009-11-04 14:00:00,34.15,34.17,34.15,34.17,29600.0,22.1708,22.1838,22.1708,22.1838,29600.0
2009-11-04 14:05:00,34.16,34.19,34.16,34.19,41400.0,22.1773,22.1968,22.1773,22.1968,41400.0
2009-11-04 14:10:00,34.19,34.26,34.18,34.24,76700.0,22.1968,22.2422,22.1903,22.2292,76700.0
2009-11-04 14:15:00,34.24,34.33,34.16,34.16,105300.0,22.2292,22.2877,22.1773,22.1773,105300.0
2009-11-04 14:20:00,34.17,34.34,34.15,34.24,78000.0,22.1838,22.2941,22.1708,22.2292,78000.0
2009-11-04 14:25:00,34.24,34.24,34.07,34.09,114300.0,22.2292,22.2292,22.1189,22.1318,114300.0
2009-11-04 14:30:00,34.09,34.3,34.08,34.29,107700.0,22.1318,22.2682,22.1253,22.2617,107700.0
2009-11-04 14:35:00,34.28,34.32,34.25,34.26,103000.0,22.2552,22.2812,22.2357,22.2422,103000.0
2009-11-04 14:40:00,34.26,34.38,34.23,34.32,166600.0,22.2422,22.3201,22.2227,22.2812,166600.0
2009-11-04 14:45:00,34.32,34.33,34.27,34.28,127700.0,22.2812,22.2877,22.2487,22.2552,127700.0
2009-11-04 14:50:00,34.29,34.37,34.28,34.35,41600.0,22.2617,22.3136,22.2552,22.3006,41600.0
2009-11-04 14:55:00,34.36,34.36,34.28,34.34,58100.0,22.3071,22.3071,22.2552,22.2941,58100.0
2009-11-04 15:00:00,34.35,34.35,34.29,34.31,91300.0,22.3006,22.3006,22.2617,22.2747,91300.0
2009-11-04 15:05:00,34.31,34.32,34.28,34.28,45200.0,22.2747,22.2812,22.2552,22.2552,45200.0
2009-11-04 15:10:00,34.29,34.31,34.25,34.28,81000.0,22.2617,22.2747,22.2357,22.2552,81000.0
2009-11-04 15:15:00,34.29,34.31,34.26,34.28,54800.0,22.2617,22.2747,22.2422,22.2552,54800.0
2009-11-04 15:20:00,34.28,34.28,34.24,34.25,48400.0,22.2552,22.2552,22.2292,22.2357,48400.0
2009-11-04 15:25:00,34.26,34.3,34.25,34.28,55000.0,22.2422,22.2682,22.2357,22.2552,55000.0
2009-11-04 15:30:00,34.29,34.3,34.19,34.22,145900.0,22.2617,22.2682,22.1968,22.2162,145900.0
2009-11-04 15:35:00,34.22,34.24,34.11,34.15,120700.0,22.2162,22.2292,22.1448,22.1708,120700.0
2009-11-04 15:40:00,34.15,34.17,34.07,34.07,167100.0,22.1708,22.1838,22.1189,22.1189,167100.0
2009-11-04 15:45:00,34.07,34.08,34.0,34.03,204700.0,22.1189,22.1253,22.0734,22.0929,204700.0
2009-11-04 15:50:00,34.03,34.04,33.96,34.01,222700.0,22.0929,22.0994,22.0474,22.0799,222700.0
2009-11-04 15:55:00,34.01,34.01,33.94,33.98,339700.0,22.0799,22.0799,22.0345,22.0604,339700.0
2009-11-05 09:30:00,34.14,34.28,34.01,34.17,118800.0,22.1643,22.2552,22.0799,22.1838,118800.0
2009-11-05 09:35:00,34.16,34.3,34.14,34.22,91200.0,22.1773,22.2682,22.1643,22.2162,91200.0
2009-11-05 09:40:00,34.22,34.33,34.22,34.32,75800.0,22.2162,22.2877,22.2162,22.2812,75800.0
2009-11-05 09:45:00,34.32,34.4,34.32,34.37,67400.0,22.2812,22.3331,22.2812,22.3136,67400.0
2009-11-05 09:50:00,34.38,34.4,34.35,34.38,76300.0,22.3201,22.3331,22.3006,22.3201,76300.0
2009-11-05 09:55:00,34.38,34.39,34.34,34.36,89800.0,22.3201,22.3266,22.2941,22.3071,89800.0
2009-11-05 10:00:00,34.35,34.4,34.33,34.37,126600.0,22.3006,22.3331,22.2877,22.3136,126600.0
2009-11-05 10:05:00,34.37,34.39,34.31,34.34,37900.0,22.3136,22.3266,22.2747,22.2941,37900.0
2009-11-05 10:10:00,34.33,34.37,34.32,34.34,55600.0,22.2877,22.3136,22.2812,22.2941,55600.0
2009-11-05 10:15:00,34.34,34.43,34.34,34.42,100900.0,22.2941,22.3526,22.2941,22.3461,100900.0
2009-11-05 10:20:00,34.41,34.45,34.38,34.42,177300.0,22.3396,22.3656,22.3201,22.3461,177300.0
2009-11-05 10:25:00,34.41,34.43,34.34,34.38,66800.0,22.3396,22.3526,22.2941,22.3201,66800.0
2009-11-05 10:30:00,34.38,34.4,34.34,34.39,35800.0,22.3201,22.3331,22.2941,22.3266,35800.0
2009-11-05 10:35:00,34.38,34.49,34.36,34.46,65500.0,22.3201,22.3915,22.3071,22.3721,65500.0
2009-11-05 10:40:00,34.46,34.48,34.43,34.48,49700.0,22.3721,22.385,22.3526,22.385,49700.0
2009-11-05 10:45:00,34.48,34.53,34.47,34.51,76900.0,22.385,22.4175,22.3785,22.4045,76900.0
2009-11-05 10:50:00,34.51,34.56,34.5,34.55,46200.0,22.4045,22.437,22.398,22.4305,46200.0
2009-11-05 10:55:00,34.55,34.57,34.5,34.57,40200.0,22.4305,22.4435,22.398,22.4435,40200.0
2009-11-05 11:00:00,34.58,34.59,34.55,34.55,36200.0,22.45,22.4565,22.4305,22.4305,36200.0
2009-11-05 11:05:00,34.55,34.6,34.55,34.59,49100.0,22.4305,22.4629,22.4305,22.4565,49100.0
2009-11-05 11:10:00,34.57,34.59,34.55,34.58,51800.0,22.4435,22.4565,22.4305,22.45,51800.0
2009-11-05 11:15:00,34.59,34.59,34.52,34.52,53300.0,22.4565,22.4565,22.411,22.411,53300.0
2009-11-05 11:20:00,34.53,34.54,34.48,34.53,67300.0,22.4175,22.424,22.385,22.4175,67300.0
2009-11-05 11:25:00,34.53,34.53,34.5,34.52,27100.0,22.4175,22.4175,22.398,22.411,27100.0
2009-11-05 11:30:00,34.51,34.51,34.46,34.46,55900.0,22.4045,22.4045,22.3721,22.3721,55900.0
2009-11-05 11:35:00,34.45,34.48,34.42,34.46,70700.0,22.3656,22.385,22.3461,22.3721,70700.0
2009-11-05 11:40:00,34.46,34.46,34.4,34.45,41400.0,22.3721,22.3721,22.3331,22.3656,41400.0
2009-11-05 11:45:00,34.45,34.46,34.41,34.41,32800.0,22.3656,22.3721,22.3396,22.3396,32800.0
2009-11-05 11:50:00,34.41,34.46,34.4,34.4,65700.0,22.3396,22.3721,22.3331,22.3331,65700.0
2009-11-05 11:55:00,34.4,34.41,34.32,34.33,46800.0,22.3331,22.3396,22.2812,22.2877,46800.0
2009-11-05 12:00:00,34.33,34.39,34.33,34.38,27600.0,22.2877,22.3266,22.2877,22.3201,27600.0
2009-11-05 12:05:00,34.39,34.39,34.33,34.35,49800.0,22.3266,22.3266,22.2877,22.3006,49800.0
2009-11-05 12:10:00,34.35,34.41,34.35,34.41,36800.0,22.3006,22.3396,22.3006,22.3396,36800.0
2009-11-05 12:15:00,34.4,34.45,34.39,34.43,19700.0,22.3331,22.3656,22.3266,22.3526,19700.0
2009-11-05 12:20:00,34.43,34.45,34.41,34.44,20600.0,22.3526,22.3656,22.3396,22.3591,20600.0
2009-11-05 12:25:00,34.45,34.45,34.4,34.41,27500.0,22.3656,22.3656,22.3331,22.3396,27500.0
2009-11-05 12:30:00,34.4,34.43,34.38,34.42,30700.0,22.3331,22.3526,22.3201,22.3461,30700.0
2009-11-05 12:35:00,34.43,34.48,34.42,34.45,32400.0,22.3526,22.385,22.3461,22.3656,32400.0
2009-11-05 12:40:00,34.46,34.52,34.45,34.48,32000.0,22.3721,22.411,22.3656,22.385,32000.0
2009-11-05 12:45:00,34.48,34.49,34.47,34.47,10500.0,22.385,22.3915,22.3785,22.3785,10500.0
2009-11-05 12:50:00,34.47,34.48,34.44,34.44,36900.0,22.3785,22.385,22.3591,22.3591,36900.0
2009-11-05 12:55:00,34.45,34.48,34.44,34.47,20100.0,22.3656,22.385,22.3591,22.3785,20100.0
2009-11-05 13:00:00,34.48,34.51,34.46,34.47,24900.0,22.385,22.4045,22.3721,22.3785,24900.0
2009-11-05 13:05:00,34.46,34.46,34.44,34.44,17700.0,22.3721,22.3721,22.3591,22.3591,17700.0
2009-11-05 13:10:00,34.44,34.45,34.4,34.41,29000.0,22.3591,22.3656,22.3331,22.3396,29000.0
2009-11-05 13:15:00,34.41,34.42,34.39,34.42,20500.0,22.3396,22.3461,22.3266,22.3461,20500.0
2009-11-05 13:20:00,34.43,34.43,34.37,34.37,47400.0,22.3526,22.3526,22.3136,22.3136,47400.0
2009-11-05 13:25:00,34.36,34.37,34.36,34.37,7400.0,22.3071,22.3136,22.3071,22.3136,7400.0
2009-11-05 13:30:00,34.37,34.39,34.36,34.39,19300.0,22.3136,22.3266,22.3071,22.3266,19300.0
2009-11-05 13:35:00,34.38,34.43,34.37,34.43,24500.0,22.3201,22.3526,22.3136,22.3526,24500.0
2009-11-05 13:40:00,34.43,34.45,34.41,34.43,18000.0,22.3526,22.3656,22.3396,22.3526,18000.0
2009-11-05 13:45:00,34.42,34.49,34.42,34.45,46100.0,22.3461,22.3915,22.3461,22.3656,46100.0
2009-11-05 13:50:00,34.45,34.47,34.41,34.41,29600.0,22.3656,22.3785,22.3396,22.3396,29600.0
2009-11-05 13:55:00,34.41,34.41,34.4,34.4,12800.0,22.3396,22.3396,22.3331,22.3331,12800.0
2009-11-05 14:00:00,34.4,34.41,34.4,34.4,19600.0,22.3331,22.3396,22.3331,22.3331,19600.0
2009-11-05 14:05:00,34.41,34.41,34.36,34.36,46500.0,22.3396,22.3396,22.3071,22.3071,46500.0
2009-11-05 14:10:00,34.37,34.37,34.36,34.36,13300.0,22.3136,22.3136,22.3071,22.3071,13300.0
2009-11-05 14:15:00,34.36,34.39,34.36,34.38,40000.0,22.3071,22.3266,22.3071,22.3201,40000.0
2009-11-05 14:20:00,34.39,34.42,34.38,34.39,49900.0,22.3266,22.3461,22.3201,22.3266,49900.0
2009-11-05 14:25:00,34.39,34.4,34.36,34.39,37600.0,22.3266,22.3331,22.3071,22.3266,37600.0
2009-11-05 14:30:00,34.4,34.4,34.35,34.35,30600.0,22.3331,22.3331,22.3006,22.3006,30600.0
2009-11-05 14:35:00,34.35,34.39,34.35,34.39,31500.0,22.3006,22.3266,22.3006,22.3266,31500.0
2009-11-05 14:40:00,34.38,34.38,34.34,34.34,56700.0,22.3201,22.3201,22.2941,22.2941,56700.0
2009-11-05 14:45:00,34.34,34.36,34.33,34.35,60800.0,22.2941,22.3071,22.2877,22.3006,60800.0
2009-11-05 14:50:00,34.35,34.37,34.34,34.35,89500.0,22.3006,22.3136,22.2941,22.3006,89500.0
2009-11-05 14:55:00,34.35,34.35,34.32,34.34,76200.0,22.3006,22.3006,22.2812,22.2941,76200.0
2009-11-05 15:00:00,34.33,34.37,34.32,34.32,56700.0,22.2877,22.3136,22.2812,22.2812,56700.0
2009-11-05 15:05:00,34.32,34.34,34.31,34.32,40000.0,22.2812,22.2941,22.2747,22.2812,40000.0
2009-11-05 15:10:00,34.31,34.33,34.3,34.31,38800.0,22.2747,22.2877,22.2682,22.2747,38800.0
2009-11-05 15:15:00,34.31,34.39,34.3,34.39,129000.0,22.2747,22.3266,22.2682,22.3266,129000.0
2009-11-05 15:20:00,34.39,34.39,34.32,34.33,40500.0,22.3266,22.3266,22.2812,22.2877,40500.0
2009-11-05 15:25:00,34.32,34.34,34.3,34.33,55800.0,22.2812,22.2941,22.2682,22.2877,55800.0
2009-11-05 15:30:00,34.33,34.34,34.31,34.32,49700.0,22.2877,22.2941,22.2747,22.2812,49700.0
2009-11-05 15:35:00,34.32,34.37,34.31,34.36,110000.0,22.2812,22.3136,22.2747,22.3071,110000.0
2009-11-05 15:40:00,34.37,34.39,34.36,34.38,100500.0,22.3136,22.3266,22.3071,22.3201,100500.0
2009-11-05 15:45:00,34.39,34.4,34.36,34.38,86200.0,22.3266,22.3331,22.3071,22.3201,86200.0
2009-11-05 15:50:00,34.37,34.44,34.37,34.44,179800.0,22.3136,22.3591,22.3136,22.3591,179800.0
2009-11-05 15:55:00,34.44,34.45,34.42,34.43,354800.0,22.3591,22.3656,22.3461,22.3526,354800.0
2009-11-06 09:30:00,34.39,34.41,34.25,34.26,112100.0,22.3266,22.3396,22.2357,22.2422,112100.0
2009-11-06 09:35:00,34.26,34.29,34.16,34.25,82600.0,22.2422,22.2617,22.1773,22.2357,82600.0
2009-11-06 09:40:00,34.25,34.41,34.25,34.34,49700.0,22.2357,22.3396,22.2357,22.2941,49700.0
2009-11-06 09:45:00,34.35,34.42,34.34,34.35,228500.0,22.3006,22.3461,22.2941,22.3006,228500.0
2009-11-06 09:50:00,34.36,34.44,34.34,34.42,187100.0,22.3071,22.3591,22.2941,22.3461,187100.0
2009-11-06 09:55:00,34.42,34.42,34.32,34.36,105600.0,22.3461,22.3461,22.2812,22.3071,105600.0
2009-11-06 10:00:00,34.37,34.4,34.3,34.32,72000.0,22.3136,22.3331,22.2682,22.2812,72000.0
2009-11-06 10:05:00,34.32,34.53,34.32,34.52,77600.0,22.2812,22.4175,22.2812,22.411,77600.0
2009-11-06 10:10:00,34.52,34.52,34.43,34.47,78100.0,22.411,22.411,22.3526,22.3785,78100.0
2009-11-06 10:15:00,34.46,34.52,34.43,34.48,102000.0,22.3721,22.411,22.3526,22.385,102000.0
2009-11-06 10:20:00,34.47,34.49,34.45,34.46,60000.0,22.3785,22.3915,22.3656,22.3721,60000.0
2009-11-06 10:25:00,34.47,34.49,34.42,34.42,55200.0,22.3785,22.3915,22.3461,22.3461,55200.0
2009-11-06 10:30:00,34.42,34.43,34.34,34.4,72500.0,22.3461,22.3526,22.2941,22.3331,72500.0
2009-11-06 10:35:00,34.4,34.4,34.33,34.37,44500.0,22.3331,22.3331,22.2877,22.3136,44500.0
2009-11-06 10:40:00,34.37,34.37,34.25,34.28,55900.0,22.3136,22.3136,22.2357,22.2552,55900.0
2009-11-06 10:45:00,34.29,34.32,34.27,34.31,30700.0,22.2617,22.2812,22.2487,22.2747,30700.0
2009-11-06 10:50:00,34.31,34.31,34.26,34.27,75000.0,22.2747,22.2747,22.2422,22.2487,75000.0
2009-11-06 10:55:00,34.27,34.34,34.25,34.33,34000.0,22.2487,22.2941,22.2357,22.2877,34000.0
2009-11-06 11:00:00,34.34,34.36,34.34,34.36,24400.0,22.2941,22.3071,22.2941,22.3071,24400.0
2009-11-06 11:05:00,34.36,34.36,34.31,34.33,76800.0,22.3071,22.3071,22.2747,22.2877,76800.0
2009-11-06 11:10:00,34.33,34.34,34.29,34.29,41800.0,22.2877,22.2941,22.2617,22.2617,41800.0
2009-11-06 11:15:00,34.3,34.32,34.29,34.31,18600.0,22.2682,22.2812,22.2617,22.2747,18600.0
2009-11-06 11:20:00,34.32,34.32,34.25,34.26,45800.0,22.2812,22.2812,22.2357,22.2422,45800.0
2009-11-06 11:25:00,34.26,34.32,34.26,34.32,52400.0,22.2422,22.2812,22.2422,22.2812,52400.0
2009-11-06 11:30:00,34.33,34.38,34.32,34.36,41900.0,22.2877,22.3201,22.2812,22.3071,41900.0
2009-11-06 11:35:00,34.36,34.37,34.31,34.32,35500.0,22.3071,22.3136,22.2747,22.2812,35500.0
2009-11-06 11:40:00,34.32,34.33,34.3,34.32,27800.0,22.2812,22.2877,22.2682,22.2812,27800.0
2009-11-06 11:45:00,34.32,34.37,34.31,34.37,24000.0,22.2812,22.3136,22.2747,22.3136,24000.0
2009-11-06 11:50:00,34.37,34.41,34.36,34.4,29100.0,22.3136,22.3396,22.3071,22.3331,29100.0
2009-11-06 11:55:00,34.4,34.42,34.35,34.36,46200.0,22.3331,22.3461,22.3006,22.3071,46200.0
2009-11-06 12:00:00,34.36,34.41,34.36,34.4,46400.0,22.3071,22.3396,22.3071,22.3331,46400.0
2009-11-06 12:05:00,34.4,34.46,34.4,34.46,20900.0,22.3331,22.3721,22.3331,22.3721,20900.0
2009-11-06 12:10:00,34.46,34.48,34.43,34.44,55400.0,22.3721,22.385,22.3526,22.3591,55400.0
2009-11-06 12:15:00,34.44,34.47,34.43,34.46,28700.0,22.3591,22.3785,22.3526,22.3721,28700.0
2009-11-06 12:20:00,34.45,34.45,34.43,34.45,39600.0,22.3656,22.3656,22.3526,22.3656,39600.0
2009-11-06 12:25:00,34.45,34.46,34.43,34.43,30000.0,22.3656,22.3721,22.3526,22.3526,30000.0
2009-11-06 12:30:00,34.43,34.45,34.42,34.43,28300.0,22.3526,22.3656,22.3461,22.3526,28300.0
2009-11-06 12:35:00,34.43,34.46,34.42,34.46,47900.0,22.3526,22.3721,22.3461,22.3721,47900.0
2009-11-06 12:40:00,34.46,34.47,34.44,34.45,44500.0,22.3721,22.3785,22.3591,22.3656,44500.0
2009-11-06 12:45:00,34.44,34.44,34.42,34.43,32200.0,22.3591,22.3591,22.3461,22.3526,32200.0
2009-11-06 12:50:00,34.43,34.48,34.41,34.43,67200.0,22.3526,22.385,22.3396,22.3526,67200.0
2009-11-06 12:55:00,34.44,34.46,34.43,34.44,34600.0,22.3591,22.3721,22.3526,22.3591,34600.0
2009-11-06 13:00:00,34.44,34.44,34.39,34.39,25900.0,22.3591,22.3591,22.3266,22.3266,25900.0
2009-11-06 13:05:00,34.38,34.39,34.36,34.37,42900.0,22.3201,22.3266,22.3071,22.3136,42900.0
2009-11-06 13:10:00,34.37,34.37,34.33,34.33,54900.0,22.3136,22.3136,22.2877,22.2877,54900.0
2009-11-06 13:15:00,34.33,34.34,34.32,34.32,68400.0,22.2877,22.2941,22.2812,22.2812,68400.0
2009-11-06 13:20:00,34.32,34.33,34.31,34.32,38500.0,22.2812,22.2877,22.2747,22.2812,38500.0
2009-11-06 13:25:00,34.31,34.32,34.28,34.29,66200.0,22.2747,22.2812,22.2552,22.2617,66200.0
2009-11-06 13:30:00,34.29,34.34,34.28,34.34,43600.0,22.2617,22.2941,22.2552,22.2941,43600.0
2009-11-06 13:35:00,34.34,34.38,34.33,34.35,43200.0,22.2941,22.3201,22.2877,22.3006,43200.0
2009-11-06 13:40:00,34.35,34.38,34.35,34.35,38000.0,22.3006,22.3201,22.3006,22.3006,38000.0
2009-11-06 13:45:00,34.35,34.37,34.32,34.33,48800.0,22.3006,22.3136,22.2812,22.2877,48800.0
2009-11-06 13:50:00,34.33,34.37,34.32,34.37,35600.0,22.2877,22.3136,22.2812,22.3136,35600.0
2009-11-06 13:55:00,34.36,34.37,34.35,34.37,23400.0,22.3071,22.3136,22.3006,22.3136,23400.0
2009-11-06 14:00:00,34.37,34.41,34.37,34.4,42500.0,22.3136,22.3396,22.3136,22.3331,42500.0
2009-11-06 14:05:00,34.39,34.41,34.38,34.39,34500.0,22.3266,22.3396,22.3201,22.3266,34500.0
2009-11-06 14:10:00,34.39,34.42,34.39,34.42,25300.0,22.3266,22.3461,22.3266,22.3461,25300.0
2009-11-06 14:15:00,34.41,34.43,34.39,34.42,38700.0,22.3396,22.3526,22.3266,22.3461,38700.0
2009-11-06 14:20:00,34.42,34.45,34.42,34.45,30700.0,22.3461,22.3656,22.3461,22.3656,30700.0
2009-11-06 14:25:00,34.45,34.45,34.42,34.43,26600.0,22.3656,22.3656,22.3461,22.3526,26600.0
2009-11-06 14:30:00,34.42,34.43,34.41,34.41,27300.0,22.3461,22.3526,22.3396,22.3396,27300.0
2009-11-06 14:35:00,34.41,34.44,34.4,34.43,77600.0,22.3396,22.3591,22.3331,22.3526,77600.0
2009-11-06 14:40:00,34.44,34.44,34.43,34.44,18800.0,22.3591,22.3591,22.3526,22.3591,18800.0
2009-11-06 14:45:00,34.44,34.44,34.4,34.41,41300.0,22.3591,22.3591,22.3331,22.3396,41300.0
2009-11-06 14:50:00,34.41,34.41,34.36,34.36,38000.0,22.3396,22.3396,22.3071,22.3071,38000.0
2009-11-06 14:55:00,34.36,34.36,34.35,34.36,33600.0,22.3071,22.3071,22.3006,22.3071,33600.0
2009-11-06 15:00:00,34.36,34.36,34.31,34.34,67200.0,22.3071,22.3071,22.2747,22.2941,67200.0
2009-11-06 15:05:00,34.33,34.4,34.33,34.4,88700.0,22.2877,22.3331,22.2877,22.3331,88700.0
2009-11-06 15:10:00,34.4,34.42,34.39,34.41,39600.0,22.3331,22.3461,22.3266,22.3396,39600.0
2009-11-06 15:15:00,34.42,34.42,34.4,34.41,52300.0,22.3461,22.3461,22.3331,22.3396,52300.0
2009-11-06 15:20:00,34.42,34.45,34.41,34.43,61600.0,22.3461,22.3656,22.3396,22.3526,61600.0
2009-11-06 15:25:00,34.44,34.5,34.43,34.5,103300.0,22.3591,22.398,22.3526,22.398,103300.0
2009-11-06 15:30:00,34.5,34.5,34.49,34.49,57300.0,22.398,22.398,22.3915,22.3915,57300.0
2009-11-06 15:35:00,34.49,34.5,34.43,34.43,111900.0,22.3915,22.398,22.3526,22.3526,111900.0
2009-11-06 15:40:00,34.43,34.48,34.43,34.47,145200.0,22.3526,22.385,22.3526,22.3785,145200.0
2009-11-06 15:45:00,34.47,34.49,34.43,34.43,171300.0,22.3785,22.3915,22.3526,22.3526,171300.0
2009-11-06 15:50:00,34.43,34.49,34.43,34.49,149500.0,22.3526,22.3915,22.3526,22.3915,149500.0
2009-11-06 15:55:00,34.48,34.49,34.45,34.48,242000.0,22.385,22.3915,22.3656,22.385,242000.0
2009-11-09 09:30:00,34.76,34.84,34.61,34.8,126700.0,22.5668,22.6188,22.4694,22.5928,126700.0
2009-11-09 09:35:00,34.78,34.8,34.75,34.76,65300.0,22.5798,22.5928,22.5603,22.5668,65300.0
2009-11-09 09:40:00,34.76,34.82,34.74,34.79,58300.0,22.5668,22.6058,22.5538,22.5863,58300.0
2009-11-09 09:45:00,34.79,34.86,34.79,34.84,68300.0,22.5863,22.6317,22.5863,22.6188,68300.0
2009-11-09 09:50:00,34.85,34.92,34.81,34.91,54200.0,22.6252,22.6707,22.5993,22.6642,54200.0
2009-11-09 09:55:00,34.9,34.92,34.86,34.92,87400.0,22.6577,22.6707,22.6317,22.6707,87400.0
2009-11-09 10:00:00,34.92,34.93,34.83,34.84,83700.0,22.6707,22.6772,22.6123,22.6188,83700.0
2009-11-09 10:05:00,34.83,34.86,34.81,34.83,50500.0,22.6123,22.6317,22.5993,22.6123,50500.0
2009-11-09 10:10:00,34.83,34.85,34.82,34.85,29000.0,22.6123,22.6252,22.6058,22.6252,29000.0
2009-11-09 10:15:00,34.85,34.9,34.84,34.88,58000.0,22.6252,22.6577,22.6188,22.6447,58000.0
2009-11-09 10:20:00,34.88,34.95,34.88,34.91,173400.0,22.6447,22.6902,22.6447,22.6642,173400.0
2009-11-09 10:25:00,34.91,34.94,34.87,34.87,88200.0,22.6642,22.6837,22.6382,22.6382,88200.0
2009-11-09 10:30:00,34.87,34.97,34.87,34.96,93100.0,22.6382,22.7032,22.6382,22.6967,93100.0
2009-11-09 10:35:00,34.95,34.97,34.95,34.97,49700.0,22.6902,22.7032,22.6902,22.7032,49700.0
2009-11-09 10:40:00,34.96,34.97,34.95,34.96,35300.0,22.6967,22.7032,22.6902,22.6967,35300.0
2009-11-09 10:45:00,34.95,34.96,34.93,34.95,81500.0,22.6902,22.6967,22.6772,22.6902,81500.0
2009-11-09 10:50:00,34.96,34.99,34.95,34.98,87800.0,22.6967,22.7161,22.6902,22.7096,87800.0
2009-11-09 10:55:00,34.98,35.01,34.95,34.96,52400.0,22.7096,22.7291,22.6902,22.6967,52400.0
2009-11-09 11:00:00,34.97,34.97,34.9,34.9,116500.0,22.7032,22.7032,22.6577,22.6577,116500.0
2009-11-09 11:05:00,34.9,34.97,34.89,34.97,86200.0,22.6577,22.7032,22.6512,22.7032,86200.0
2009-11-09 11:10:00,34.97,34.99,34.88,34.99,43100.0,22.7032,22.7161,22.6447,22.7161,43100.0
2009-11-09 11:15:00,34.99,35.0,34.98,34.99,85800.0,22.7161,22.7226,22.7096,22.7161,85800.0
2009-11-09 11:20:00,35.0,35.0,34.98,34.99,48800.0,22.7226,22.7226,22.7096,22.7161,48800.0
2009-11-09 11:25:00,34.99,35.04,34.98,35.03,105500.0,22.7161,22.7486,22.7096,22.7421,105500.0
2009-11-09 11:30:00,35.03,35.05,35.0,35.0,46500.0,22.7421,22.7551,22.7226,22.7226,46500.0
2009-11-09 11:35:00,35.01,35.06,34.99,35.05,59400.0,22.7291,22.7616,22.7161,22.7551,59400.0
2009-11-09 11:40:00,35.03,35.05,35.03,35.04,20800.0,22.7421,22.7551,22.7421,22.7486,20800.0
2009-11-09 11:45:00,35.04,35.05,35.03,35.04,24900.0,22.7486,22.7551,22.7421,22.7486,24900.0
2009-11-09 11:50:00,35.05,35.05,35.01,35.04,33500.0,22.7551,22.7551,22.7291,22.7486,33500.0
2009-11-09 11:55:00,35.04,35.05,35.02,35.04,32900.0,22.7486,22.7551,22.7356,22.7486,32900.0
2009-11-09 12:00:00,35.04,35.05,35.03,35.05,26500.0,22.7486,22.7551,22.7421,22.7551,26500.0
2009-11-09 12:05:00,35.05,35.05,35.04,35.04,15200.0,22.7551,22.7551,22.7486,22.7486,15200.0
2009-11-09 12:10:00,35.05,35.07,35.04,35.07,41200.0,22.7551,22.7681,22.7486,22.7681,41200.0
2009-11-09 12:15:00,35.07,35.1,35.06,35.08,51600.0,22.7681,22.7876,22.7616,22.7746,51600.0
2009-11-09 12:20:00,35.08,35.09,35.06,35.06,28400.0,22.7746,22.7811,22.7616,22.7616,28400.0
2009-11-09 12:25:00,35.06,35.1,35.06,35.09,37200.0,22.7616,22.7876,22.7616,22.7811,37200.0
2009-11-09 12:30:00,35.1,35.14,35.1,35.13,50200.0,22.7876,22.8135,22.7876,22.807,50200.0
2009-11-09 12:35:00,35.13,35.14,35.12,35.14,28300.0,22.807,22.8135,22.8005,22.8135,28300.0
2009-11-09 12:40:00,35.15,35.17,35.13,35.17,59200.0,22.82,22.833,22.807,22.833,59200.0
2009-11-09 12:45:00,35.17,35.19,35.16,35.16,37400.0,22.833,22.846,22.8265,22.8265,37400.0
2009-11-09 12:50:00,35.16,35.17,35.13,35.15,56200.0,22.8265,22.833,22.807,22.82,56200.0
2009-11-09 12:55:00,35.15,35.17,35.14,35.17,37400.0,22.82,22.833,22.8135,22.833,37400.0
2009-11-09 13:00:00,35.16,35.17,35.14,35.16,54000.0,22.8265,22.833,22.8135,22.8265,54000.0
2009-11-09 13:05:00,35.16,35.19,35.15,35.16,44900.0,22.8265,22.846,22.82,22.8265,44900.0
2009-11-09 13:10:00,35.16,35.16,35.13,35.14,34700.0,22.8265,22.8265,22.807,22.8135,34700.0
2009-11-09 13:15:00,35.15,35.2,35.12,35.19,53700.0,22.82,22.8525,22.8005,22.846,53700.0
2009-11-09 13:20:00,35.18,35.19,35.15,35.17,60100.0,22.8395,22.846,22.82,22.833,60100.0
2009-11-09 13:25:00,35.17,35.2,35.16,35.19,69000.0,22.833,22.8525,22.8265,22.846,69000.0
2009-11-09 13:30:00,35.2,35.2,35.18,35.18,37500.0,22.8525,22.8525,22.8395,22.8395,37500.0
2009-11-09 13:35:00,35.18,35.25,35.17,35.25,88300.0,22.8395,22.8849,22.833,22.8849,88300.0
2009-11-09 13:40:00,35.24,35.27,35.23,35.25,55000.0,22.8784,22.8979,22.8719,22.8849,55000.0
2009-11-09 13:45:00,35.25,35.29,35.24,35.27,61400.0,22.8849,22.9109,22.8784,22.8979,61400.0
2009-11-09 13:50:00,35.26,35.27,35.25,35.26,32800.0,22.8914,22.8979,22.8849,22.8914,32800.0
2009-11-09 13:55:00,35.25,35.26,35.21,35.25,51400.0,22.8849,22.8914,22.859,22.8849,51400.0
2009-11-09 14:00:00,35.26,35.28,35.24,35.28,55600.0,22.8914,22.9044,22.8784,22.9044,55600.0
2009-11-09 14:05:00,35.27,35.28,35.24,35.25,59100.0,22.8979,22.9044,22.8784,22.8849,59100.0
2009-11-09 14:10:00,35.25,35.26,35.2,35.22,65500.0,22.8849,22.8914,22.8525,22.8655,65500.0
2009-11-09 14:15:00,35.22,35.25,35.22,35.24,48300.0,22.8655,22.8849,22.8655,22.8784,48300.0
2009-11-09 14:20:00,35.24,35.3,35.23,35.28,50800.0,22.8784,22.9174,22.8719,22.9044,50800.0
2009-11-09 14:25:00,35.29,35.3,35.27,35.29,47100.0,22.9109,22.9174,22.8979,22.9109,47100.0
2009-11-09 14:30:00,35.29,35.33,35.28,35.32,61300.0,22.9109,22.9369,22.9044,22.9304,61300.0
2009-11-09 14:35:00,35.33,35.33,35.3,35.32,43100.0,22.9369,22.9369,22.9174,22.9304,43100.0
2009-11-09 14:40:00,35.32,35.33,35.31,35.32,51600.0,22.9304,22.9369,22.9239,22.9304,51600.0
2009-11-09 14:45:00,35.31,35.35,35.31,35.34,49700.0,22.9239,22.9499,22.9239,22.9434,49700.0
2009-11-09 14:50:00,35.34,35.35,35.34,35.35,61300.0,22.9434,22.9499,22.9434,22.9499,61300.0
2009-11-09 14:55:00,35.34,35.38,35.33,35.38,63500.0,22.9434,22.9693,22.9369,22.9693,63500.0
2009-11-09 15:00:00,35.37,35.38,35.33,35.33,61500.0,22.9628,22.9693,22.9369,22.9369,61500.0
2009-11-09 15:05:00,35.33,35.33,35.3,35.3,44600.0,22.9369,22.9369,22.9174,22.9174,44600.0
2009-11-09 15:10:00,35.31,35.31,35.3,35.3,76100.0,22.9239,22.9239,22.9174,22.9174,76100.0
2009-11-09 15:15:00,35.31,35.32,35.28,35.3,76700.0,22.9239,22.9304,22.9044,22.9174,76700.0
2009-11-09 15:20:00,35.3,35.3,35.28,35.3,54700.0,22.9174,22.9174,22.9044,22.9174,54700.0
2009-11-09 15:25:00,35.3,35.33,35.28,35.33,126700.0,22.9174,22.9369,22.9044,22.9369,126700.0
2009-11-09 15:30:00,35.33,35.36,35.3,35.31,90100.0,22.9369,22.9563,22.9174,22.9239,90100.0
2009-11-09 15:35:00,35.3,35.31,35.23,35.23,193500.0,22.9174,22.9239,22.8719,22.8719,193500.0
2009-11-09 15:40:00,35.24,35.27,35.23,35.24,112100.0,22.8784,22.8979,22.8719,22.8784,112100.0
2009-11-09 15:45:00,35.24,35.33,35.23,35.29,155300.0,22.8784,22.9369,22.8719,22.9109,155300.0
2009-11-09 15:50:00,35.29,35.36,35.28,35.33,202700.0,22.9109,22.9563,22.9044,22.9369,202700.0
2009-11-09 15:55:00,35.33,35.34,35.27,35.3,438100.0,22.9369,22.9434,22.8979,22.9174,438100.0
2009-11-10 09:30:00,34.75,34.94,34.69,34.93,269400.0,22.8739,22.999,22.8344,22.9924,269400.0
2009-11-10 09:35:00,34.93,34.94,34.82,34.87,111500.0,22.9924,22.999,22.92,22.9529,111500.0
2009-11-10 09:40:00,34.86,34.94,34.84,34.88,81400.0,22.9463,22.999,22.9332,22.9595,81400.0
2009-11-10 09:45:00,34.89,34.95,34.87,34.94,92300.0,22.9661,23.0056,22.9529,22.999,92300.0
2009-11-10 09:50:00,34.93,34.98,34.9,34.93,71100.0,22.9924,23.0253,22.9727,22.9924,71100.0
2009-11-10 09:55:00,34.93,34.93,34.88,34.91,77800.0,22.9924,22.9924,22.9595,22.9792,77800.0
2009-11-10 10:00:00,34.9,34.95,34.89,34.94,119900.0,22.9727,23.0056,22.9661,22.999,119900.0
2009-11-10 10:05:00,34.94,34.99,34.94,34.98,140900.0,22.999,23.0319,22.999,23.0253,140900.0
2009-11-10 10:10:00,34.97,35.03,34.96,34.98,62400.0,23.0187,23.0582,23.0122,23.0253,62400.0
2009-11-10 10:15:00,34.97,35.0,34.93,34.99,70000.0,23.0187,23.0385,22.9924,23.0319,70000.0
2009-11-10 10:20:00,34.98,35.01,34.96,34.99,51300.0,23.0253,23.0451,23.0122,23.0319,51300.0
2009-11-10 10:25:00,35.0,35.01,34.98,35.0,73000.0,23.0385,23.0451,23.0253,23.0385,73000.0
2009-11-10 10:30:00,35.0,35.0,34.98,34.99,58400.0,23.0385,23.0385,23.0253,23.0319,58400.0
2009-11-10 10:35:00,34.98,34.99,34.98,34.99,73300.0,23.0253,23.0319,23.0253,23.0319,73300.0
2009-11-10 10:40:00,34.99,35.09,34.99,35.08,71000.0,23.0319,23.0977,23.0319,23.0911,71000.0
2009-11-10 10:45:00,35.07,35.11,35.02,35.1,78500.0,23.0846,23.1109,23.0517,23.1043,78500.0
2009-11-10 10:50:00,35.11,35.11,35.04,35.11,64600.0,23.1109,23.1109,23.0648,23.1109,64600.0
2009-11-10 10:55:00,35.11,35.11,35.05,35.06,43300.0,23.1109,23.1109,23.0714,23.078,43300.0
2009-11-10 11:00:00,35.06,35.15,35.06,35.14,60100.0,23.078,23.1372,23.078,23.1306,60100.0
2009-11-10 11:05:00,35.15,35.15,35.11,35.13,68400.0,23.1372,23.1372,23.1109,23.1241,68400.0
2009-11-10 11:10:00,35.13,35.18,35.11,35.14,92200.0,23.1241,23.157,23.1109,23.1306,92200.0
2009-11-10 11:15:00,35.13,35.2,35.13,35.2,87200.0,23.1241,23.1701,23.1241,23.1701,87200.0
2009-11-10 11:20:00,35.19,35.23,35.14,35.15,155100.0,23.1636,23.1899,23.1306,23.1372,155100.0
2009-11-10 11:25:00,35.15,35.18,35.12,35.15,42900.0,23.1372,23.157,23.1175,23.1372,42900.0
2009-11-10 11:30:00,35.14,35.15,35.09,35.09,63700.0,23.1306,23.1372,23.0977,23.0977,63700.0
2009-11-10 11:35:00,35.08,35.17,35.07,35.14,108000.0,23.0911,23.1504,23.0846,23.1306,108000.0
2009-11-10 11:40:00,35.13,35.15,35.11,35.14,45500.0,23.1241,23.1372,23.1109,23.1306,45500.0
2009-11-10 11:45:00,35.15,35.19,35.14,35.17,51900.0,23.1372,23.1636,23.1306,23.1504,51900.0
2009-11-10 11:50:00,35.18,35.19,35.16,35.19,30500.0,23.157,23.1636,23.1438,23.1636,30500.0
2009-11-10 11:55:00,35.19,35.21,35.14,35.2,66600.0,23.1636,23.1767,23.1306,23.1701,66600.0
2009-11-10 12:00:00,35.2,35.21,35.16,35.17,50500.0,23.1701,23.1767,23.1438,23.1504,50500.0
2009-11-10 12:05:00,35.17,35.17,35.14,35.14,18600.0,23.1504,23.1504,23.1306,23.1306,18600.0
2009-11-10 12:10:00,35.14,35.17,35.14,35.16,26100.0,23.1306,23.1504,23.1306,23.1438,26100.0
2009-11-10 12:15:00,35.17,35.19,35.16,35.18,14800.0,23.1504,23.1636,23.1438,23.157,14800.0
2009-11-10 12:20:00,35.19,35.21,35.16,35.17,39100.0,23.1636,23.1767,23.1438,23.1504,39100.0
2009-11-10 12:25:00,35.16,35.24,35.13,35.18,56000.0,23.1438,23.1965,23.1241,23.157,56000.0
2009-11-10 12:30:00,35.18,35.23,35.15,35.22,40200.0,23.157,23.1899,23.1372,23.1833,40200.0
2009-11-10 12:35:00,35.23,35.24,35.21,35.21,55600.0,23.1899,23.1965,23.1767,23.1767,55600.0
2009-11-10 12:40:00,35.21,35.24,35.2,35.22,29500.0,23.1767,23.1965,23.1701,23.1833,29500.0
2009-11-10 12:45:00,35.23,35.23,35.19,35.22,44200.0,23.1899,23.1899,23.1636,23.1833,44200.0
2009-11-10 12:50:00,35.21,35.3,35.21,35.3,170000.0,23.1767,23.236,23.1767,23.236,170000.0
2009-11-10 12:55:00,35.3,35.34,35.3,35.31,59000.0,23.236,23.2623,23.236,23.2425,59000.0
2009-11-10 13:00:00,35.31,35.31,35.26,35.3,53700.0,23.2425,23.2425,23.2096,23.236,53700.0
2009-11-10 13:05:00,35.29,35.3,35.25,35.25,44600.0,23.2294,23.236,23.2031,23.2031,44600.0
2009-11-10 13:10:00,35.26,35.26,35.2,35.21,43600.0,23.2096,23.2096,23.1701,23.1767,43600.0
2009-11-10 13:15:00,35.21,35.24,35.19,35.21,45300.0,23.1767,23.1965,23.1636,23.1767,45300.0
2009-11-10 13:20:00,35.21,35.23,35.19,35.23,23400.0,23.1767,23.1899,23.1636,23.1899,23400.0
2009-11-10 13:25:00,35.22,35.23,35.18,35.19,29200.0,23.1833,23.1899,23.157,23.1636,29200.0
2009-11-10 13:30:00,35.19,35.2,35.15,35.19,44200.0,23.1636,23.1701,23.1372,23.1636,44200.0
2009-11-10 13:35:00,35.19,35.23,35.19,35.23,25700.0,23.1636,23.1899,23.1636,23.1899,25700.0
2009-11-10 13:40:00,35.23,35.23,35.17,35.23,82100.0,23.1899,23.1899,23.1504,23.1899,82100.0
2009-11-10 13:45:00,35.23,35.23,35.17,35.19,42800.0,23.1899,23.1899,23.1504,23.1636,42800.0
2009-11-10 13:50:00,35.19,35.23,35.19,35.23,21500.0,23.1636,23.1899,23.1636,23.1899,21500.0
2009-11-10 13:55:00,35.23,35.25,35.22,35.24,36900.0,23.1899,23.2031,23.1833,23.1965,36900.0
2009-11-10 14:00:00,35.24,35.24,35.21,35.22,29600.0,23.1965,23.1965,23.1767,23.1833,29600.0
2009-11-10 14:05:00,35.22,35.23,35.21,35.22,39400.0,23.1833,23.1899,23.1767,23.1833,39400.0
2009-11-10 14:10:00,35.22,35.22,35.18,35.18,26300.0,23.1833,23.1833,23.157,23.157,26300.0
2009-11-10 14:15:00,35.18,35.19,35.17,35.17,30400.0,23.157,23.1636,23.1504,23.1504,30400.0
2009-11-10 14:20:00,35.17,35.17,35.14,35.16,67200.0,23.1504,23.1504,23.1306,23.1438,67200.0
2009-11-10 14:25:00,35.16,35.19,35.15,35.17,27500.0,23.1438,23.1636,23.1372,23.1504,27500.0
2009-11-10 14:30:00,35.17,35.21,35.16,35.21,63800.0,23.1504,23.1767,23.1438,23.1767,63800.0
2009-11-10 14:35:00,35.21,35.21,35.18,35.19,52600.0,23.1767,23.1767,23.157,23.1636,52600.0
2009-11-10 14:40:00,35.19,35.24,35.18,35.24,56500.0,23.1636,23.1965,23.157,23.1965,56500.0
2009-11-10 14:45:00,35.24,35.24,35.18,35.21,42500.0,23.1965,23.1965,23.157,23.1767,42500.0
2009-11-10 14:50:00,35.19,35.2,35.17,35.19,32100.0,23.1636,23.1701,23.1504,23.1636,32100.0
2009-11-10 14:55:00,35.19,35.21,35.17,35.21,51700.0,23.1636,23.1767,23.1504,23.1767,51700.0
2009-11-10 15:00:00,35.21,35.24,35.2,35.22,57200.0,23.1767,23.1965,23.1701,23.1833,57200.0
2009-11-10 15:05:00,35.23,35.25,35.22,35.25,64200.0,23.1899,23.2031,23.1833,23.2031,64200.0
2009-11-10 15:10:00,35.25,35.27,35.21,35.24,71900.0,23.2031,23.2162,23.1767,23.1965,71900.0
2009-11-10 15:15:00,35.24,35.31,35.24,35.27,100200.0,23.1965,23.2425,23.1965,23.2162,100200.0
2009-11-10 15:20:00,35.26,35.28,35.23,35.26,66000.0,23.2096,23.2228,23.1899,23.2096,66000.0
2009-11-10 15:25:00,35.26,35.26,35.24,35.25,31000.0,23.2096,23.2096,23.1965,23.2031,31000.0
2009-11-10 15:30:00,35.24,35.29,35.23,35.23,98800.0,23.1965,23.2294,23.1899,23.1899,98800.0
2009-11-10 15:35:00,35.23,35.26,35.22,35.26,76300.0,23.1899,23.2096,23.1833,23.2096,76300.0
2009-11-10 15:40:00,35.25,35.29,35.22,35.22,144900.0,23.2031,23.2294,23.1833,23.1833,144900.0
2009-11-10 15:45:00,35.22,35.27,35.21,35.26,166900.0,23.1833,23.2162,23.1767,23.2096,166900.0
2009-11-10 15:50:00,35.26,35.29,35.25,35.25,384900.0,23.2096,23.2294,23.2031,23.2031,384900.0
2009-11-10 15:55:00,35.25,35.29,35.23,35.24,339700.0,23.2031,23.2294,23.1899,23.1965,339700.0
2009-11-11 09:30:00,35.31,35.4,35.19,35.19,119400.0,23.2425,23.3018,23.1636,23.1636,119400.0
2009-11-11 09:35:00,35.18,35.31,35.17,35.28,63800.0,23.157,23.2425,23.1504,23.2228,63800.0
2009-11-11 09:40:00,35.28,35.28,35.17,35.2,123900.0,23.2228,23.2228,23.1504,23.1701,123900.0
2009-11-11 09:45:00,35.2,35.21,35.13,35.14,199400.0,23.1701,23.1767,23.1241,23.1306,199400.0
2009-11-11 09:50:00,35.13,35.24,35.13,35.14,140900.0,23.1241,23.1965,23.1241,23.1306,140900.0
2009-11-11 09:55:00,35.15,35.2,35.13,35.17,122200.0,23.1372,23.1701,23.1241,23.1504,122200.0
2009-11-11 10:00:00,35.17,35.22,35.16,35.19,76600.0,23.1504,23.1833,23.1438,23.1636,76600.0
2009-11-11 10:05:00,35.19,35.21,35.17,35.17,56200.0,23.1636,23.1767,23.1504,23.1504,56200.0
2009-11-11 10:10:00,35.17,35.2,35.13,35.13,89600.0,23.1504,23.1701,23.1241,23.1241,89600.0
2009-11-11 10:15:00,35.13,35.17,35.12,35.15,101600.0,23.1241,23.1504,23.1175,23.1372,101600.0
2009-11-11 10:20:00,35.14,35.2,35.13,35.2,63900.0,23.1306,23.1701,23.1241,23.1701,63900.0
2009-11-11 10:25:00,35.19,35.22,35.18,35.22,99000.0,23.1636,23.1833,23.157,23.1833,99000.0
2009-11-11 10:30:00,35.22,35.28,35.2,35.2,142900.0,23.1833,23.2228,23.1701,23.1701,142900.0
2009-11-11 10:35:00,35.2,35.24,35.2,35.24,31200.0,23.1701,23.1965,23.1701,23.1965,31200.0
2009-11-11 10:40:00,35.23,35.27,35.18,35.19,124800.0,23.1899,23.2162,23.157,23.1636,124800.0
2009-11-11 10:45:00,35.2,35.22,35.09,35.14,69400.0,23.1701,23.1833,23.0977,23.1306,69400.0
2009-11-11 10:50:00,35.14,35.15,35.05,35.12,58600.0,23.1306,23.1372,23.0714,23.1175,58600.0
2009-11-11 10:55:00,35.13,35.14,34.99,35.01,148500.0,23.1241,23.1306,23.0319,23.0451,148500.0
2009-11-11 11:00:00,35.01,35.06,35.01,35.02,48600.0,23.0451,23.078,23.0451,23.0517,48600.0
2009-11-11 11:05:00,35.02,35.02,34.86,34.86,46000.0,23.0517,23.0517,22.9463,22.9463,46000.0
2009-11-11 11:10:00,34.86,34.93,34.86,34.9,78500.0,22.9463,22.9924,22.9463,22.9727,78500.0
2009-11-11 11:15:00,34.9,34.92,34.87,34.9,121400.0,22.9727,22.9858,22.9529,22.9727,121400.0
2009-11-11 11:20:00,34.91,34.98,34.9,34.96,52700.0,22.9792,23.0253,22.9727,23.0122,52700.0
2009-11-11 11:25:00,34.97,34.98,34.9,34.92,105200.0,23.0187,23.0253,22.9727,22.9858,105200.0
2009-11-11 11:30:00,34.92,34.95,34.91,34.92,52900.0,22.9858,23.0056,22.9792,22.9858,52900.0
2009-11-11 11:35:00,34.93,34.97,34.92,34.94,65300.0,22.9924,23.0187,22.9858,22.999,65300.0
2009-11-11 11:40:00,34.95,34.97,34.94,34.94,33900.0,23.0056,23.0187,22.999,22.999,33900.0
2009-11-11 11:45:00,34.94,34.96,34.92,34.92,89700.0,22.999,23.0122,22.9858,22.9858,89700.0
2009-11-11 11:50:00,34.92,34.93,34.88,34.89,90700.0,22.9858,22.9924,22.9595,22.9661,90700.0
2009-11-11 11:55:00,34.9,34.94,34.87,34.94,92800.0,22.9727,22.999,22.9529,22.999,92800.0
2009-11-11 12:00:00,34.94,34.98,34.92,34.94,33300.0,22.999,23.0253,22.9858,22.999,33300.0
2009-11-11 12:05:00,34.94,34.99,34.93,34.98,51900.0,22.999,23.0319,22.9924,23.0253,51900.0
2009-11-11 12:10:00,34.98,35.0,34.97,34.99,49700.0,23.0253,23.0385,23.0187,23.0319,49700.0
2009-11-11 12:15:00,34.99,35.0,34.95,34.95,36300.0,23.0319,23.0385,23.0056,23.0056,36300.0
2009-11-11 12:20:00,34.96,34.97,34.95,34.97,15800.0,23.0122,23.0187,23.0056,23.0187,15800.0
2009-11-11 12:25:00,34.97,34.99,34.94,34.99,125700.0,23.0187,23.0319,22.999,23.0319,125700.0
2009-11-11 12:30:00,35.0,35.0,34.98,35.0,38500.0,23.0385,23.0385,23.0253,23.0385,38500.0
2009-11-11 12:35:00,35.0,35.02,34.98,34.99,67900.0,23.0385,23.0517,23.0253,23.0319,67900.0
2009-11-11 12:40:00,34.98,35.0,34.98,35.0,18700.0,23.0253,23.0385,23.0253,23.0385,18700.0
2009-11-11 12:45:00,34.99,35.05,34.99,35.02,60200.0,23.0319,23.0714,23.0319,23.0517,60200.0
2009-11-11 12:50:00,35.02,35.08,35.01,35.04,32300.0,23.0517,23.0911,23.0451,23.0648,32300.0
2009-11-11 12:55:00,35.04,35.05,35.02,35.04,20500.0,23.0648,23.0714,23.0517,23.0648,20500.0
2009-11-11 13:00:00,35.05,35.05,35.04,35.04,17300.0,23.0714,23.0714,23.0648,23.0648,17300.0
2009-11-11 13:05:00,35.04,35.05,35.04,35.05,21300.0,23.0648,23.0714,23.0648,23.0714,21300.0
2009-11-11 13:10:00,35.04,35.05,35.04,35.05,20000.0,23.0648,23.0714,23.0648,23.0714,20000.0
2009-11-11 13:15:00,35.05,35.05,35.04,35.05,14700.0,23.0714,23.0714,23.0648,23.0714,14700.0
2009-11-11 13:20:00,35.04,35.08,35.04,35.07,35600.0,23.0648,23.0911,23.0648,23.0846,35600.0
2009-11-11 13:25:00,35.08,35.09,35.05,35.07,49100.0,23.0911,23.0977,23.0714,23.0846,49100.0
2009-11-11 13:30:00,35.07,35.07,35.05,35.07,27300.0,23.0846,23.0846,23.0714,23.0846,27300.0
2009-11-11 13:35:00,35.06,35.07,35.04,35.05,21900.0,23.078,23.0846,23.0648,23.0714,21900.0
2009-11-11 13:40:00,35.04,35.04,34.99,34.99,36300.0,23.0648,23.0648,23.0319,23.0319,36300.0
2009-11-11 13:45:00,34.99,35.01,34.99,35.0,12500.0,23.0319,23.0451,23.0319,23.0385,12500.0
2009-11-11 13:50:00,35.0,35.02,34.99,35.02,20000.0,23.0385,23.0517,23.0319,23.0517,20000.0
2009-11-11 13:55:00,35.02,35.06,35.0,35.02,32000.0,23.0517,23.078,23.0385,23.0517,32000.0
2009-11-11 14:00:00,35.02,35.03,35.0,35.02,21600.0,23.0517,23.0582,23.0385,23.0517,21600.0
2009-11-11 14:05:00,35.01,35.05,35.0,35.04,24100.0,23.0451,23.0714,23.0385,23.0648,24100.0
2009-11-11 14:10:00,35.03,35.06,35.02,35.06,21500.0,23.0582,23.078,23.0517,23.078,21500.0
2009-11-11 14:15:00,35.06,35.08,35.04,35.07,37400.0,23.078,23.0911,23.0648,23.0846,37400.0
2009-11-11 14:20:00,35.07,35.08,35.05,35.06,19000.0,23.0846,23.0911,23.0714,23.078,19000.0
2009-11-11 14:25:00,35.05,35.05,35.04,35.04,23200.0,23.0714,23.0714,23.0648,23.0648,23200.0
2009-11-11 14:30:00,35.04,35.1,35.03,35.08,31900.0,23.0648,23.1043,23.0582,23.0911,31900.0
2009-11-11 14:35:00,35.07,35.08,35.05,35.06,6900.0,23.0846,23.0911,23.0714,23.078,6900.0
2009-11-11 14:40:00,35.05,35.06,35.04,35.04,14500.0,23.0714,23.078,23.0648,23.0648,14500.0
2009-11-11 14:45:00,35.04,35.04,35.03,35.04,23600.0,23.0648,23.0648,23.0582,23.0648,23600.0
2009-11-11 14:50:00,35.04,35.08,35.03,35.05,46300.0,23.0648,23.0911,23.0582,23.0714,46300.0
2009-11-11 14:55:00,35.05,35.07,35.05,35.07,30300.0,23.0714,23.0846,23.0714,23.0846,30300.0
2009-11-11 15:00:00,35.07,35.1,35.06,35.07,54800.0,23.0846,23.1043,23.078,23.0846,54800.0
2009-11-11 15:05:00,35.08,35.1,35.06,35.09,31500.0,23.0911,23.1043,23.078,23.0977,31500.0
2009-11-11 15:10:00,35.09,35.1,35.03,35.06,54200.0,23.0977,23.1043,23.0582,23.078,54200.0
2009-11-11 15:15:00,35.07,35.09,35.04,35.09,34700.0,23.0846,23.0977,23.0648,23.0977,34700.0
2009-11-11 15:20:00,35.08,35.09,35.08,35.08,25200.0,23.0911,23.0977,23.0911,23.0911,25200.0
2009-11-11 15:25:00,35.09,35.11,35.08,35.11,71300.0,23.0977,23.1109,23.0911,23.1109,71300.0
2009-11-11 15:30:00,35.11,35.14,35.09,35.09,93800.0,23.1109,23.1306,23.0977,23.0977,93800.0
2009-11-11 15:35:00,35.1,35.11,35.08,35.11,180700.0,23.1043,23.1109,23.0911,23.1109,180700.0
2009-11-11 15:40:00,35.1,35.11,35.08,35.11,217500.0,23.1043,23.1109,23.0911,23.1109,217500.0
2009-11-11 15:45:00,35.1,35.14,35.08,35.14,184200.0,23.1043,23.1306,23.0911,23.1306,184200.0
2009-11-11 15:50:00,35.13,35.18,35.13,35.16,212000.0,23.1241,23.157,23.1241,23.1438,212000.0
2009-11-11 15:55:00,35.16,35.19,35.13,35.17,416900.0,23.1438,23.1636,23.1241,23.1504,416900.0
2009-11-12 09:30:00,35.02,35.1,35.0,35.04,115500.0,23.0517,23.1043,23.0385,23.0648,115500.0
2009-11-12 09:35:00,35.02,35.03,34.95,34.97,76200.0,23.0517,23.0582,23.0056,23.0187,76200.0
2009-11-12 09:40:00,34.97,35.1,34.91,35.08,121000.0,23.0187,23.1043,22.9792,23.0911,121000.0
2009-11-12 09:45:00,35.08,35.1,35.06,35.09,60400.0,23.0911,23.1043,23.078,23.0977,60400.0
2009-11-12 09:50:00,35.1,35.12,35.08,35.09,101100.0,23.1043,23.1175,23.0911,23.0977,101100.0
2009-11-12 09:55:00,35.08,35.24,35.08,35.24,107900.0,23.0911,23.1965,23.0911,23.1965,107900.0
2009-11-12 10:00:00,35.24,35.28,35.24,35.28,70600.0,23.1965,23.2228,23.1965,23.2228,70600.0
2009-11-12 10:05:00,35.27,35.28,35.24,35.27,110400.0,23.2162,23.2228,23.1965,23.2162,110400.0
2009-11-12 10:10:00,35.27,35.28,35.21,35.24,183700.0,23.2162,23.2228,23.1767,23.1965,183700.0
2009-11-12 10:15:00,35.24,35.25,35.12,35.13,95300.0,23.1965,23.2031,23.1175,23.1241,95300.0
2009-11-12 10:20:00,35.14,35.25,35.13,35.24,89000.0,23.1306,23.2031,23.1241,23.1965,89000.0
2009-11-12 10:25:00,35.25,35.25,35.17,35.22,70400.0,23.2031,23.2031,23.1504,23.1833,70400.0
2009-11-12 10:30:00,35.21,35.24,35.21,35.24,33800.0,23.1767,23.1965,23.1767,23.1965,33800.0
2009-11-12 10:35:00,35.23,35.28,35.23,35.28,51000.0,23.1899,23.2228,23.1899,23.2228,51000.0
2009-11-12 10:40:00,35.28,35.29,35.23,35.29,97000.0,23.2228,23.2294,23.1899,23.2294,97000.0
2009-11-12 10:45:00,35.29,35.33,35.26,35.26,62600.0,23.2294,23.2557,23.2096,23.2096,62600.0
2009-11-12 10:50:00,35.27,35.39,35.26,35.38,155200.0,23.2162,23.2952,23.2096,23.2886,155200.0
2009-11-12 10:55:00,35.37,35.4,35.32,35.36,89800.0,23.282,23.3018,23.2491,23.2755,89800.0
2009-11-12 11:00:00,35.36,35.4,35.32,35.4,87200.0,23.2755,23.3018,23.2491,23.3018,87200.0
2009-11-12 11:05:00,35.4,35.4,35.32,35.34,68100.0,23.3018,23.3018,23.2491,23.2623,68100.0
2009-11-12 11:10:00,35.34,35.37,35.31,35.34,83100.0,23.2623,23.282,23.2425,23.2623,83100.0
2009-11-12 11:15:00,35.35,35.36,35.3,35.33,39500.0,23.2689,23.2755,23.236,23.2557,39500.0
2009-11-12 11:20:00,35.33,35.34,35.3,35.31,56900.0,23.2557,23.2623,23.236,23.2425,56900.0
2009-11-12 11:25:00,35.31,35.32,35.27,35.27,80000.0,23.2425,23.2491,23.2162,23.2162,80000.0
2009-11-12 11:30:00,35.26,35.27,35.23,35.25,97100.0,23.2096,23.2162,23.1899,23.2031,97100.0
2009-11-12 11:35:00,35.25,35.26,35.15,35.16,117100.0,23.2031,23.2096,23.1372,23.1438,117100.0
2009-11-12 11:40:00,35.16,35.17,35.06,35.09,95700.0,23.1438,23.1504,23.078,23.0977,95700.0
2009-11-12 11:45:00,35.1,35.18,35.09,35.17,41200.0,23.1043,23.157,23.0977,23.1504,41200.0
2009-11-12 11:50:00,35.18,35.18,35.16,35.16,24500.0,23.157,23.157,23.1438,23.1438,24500.0
2009-11-12 11:55:00,35.15,35.17,35.12,35.17,31700.0,23.1372,23.1504,23.1175,23.1504,31700.0
2009-11-12 12:00:00,35.16,35.19,35.16,35.18,23100.0,23.1438,23.1636,23.1438,23.157,23100.0
2009-11-12 12:05:00,35.17,35.18,35.15,35.17,16000.0,23.1504,23.157,23.1372,23.1504,16000.0
2009-11-12 12:10:00,35.18,35.19,35.17,35.18,15600.0,23.157,23.1636,23.1504,23.157,15600.0
2009-11-12 12:15:00,35.18,35.18,35.14,35.16,40000.0,23.157,23.157,23.1306,23.1438,40000.0
2009-11-12 12:20:00,35.15,35.16,35.15,35.15,15500.0,23.1372,23.1438,23.1372,23.1372,15500.0
2009-11-12 12:25:00,35.16,35.16,35.14,35.14,20500.0,23.1438,23.1438,23.1306,23.1306,20500.0
2009-11-12 12:30:00,35.15,35.15,35.11,35.12,23700.0,23.1372,23.1372,23.1109,23.1175,23700.0
2009-11-12 12:35:00,35.11,35.16,35.11,35.15,24800.0,23.1109,23.1438,23.1109,23.1372,24800.0
2009-11-12 12:40:00,35.15,35.18,35.15,35.17,15400.0,23.1372,23.157,23.1372,23.1504,15400.0
2009-11-12 12:45:00,35.16,35.16,35.13,35.13,14000.0,23.1438,23.1438,23.1241,23.1241,14000.0
2009-11-12 12:50:00,35.13,35.18,35.13,35.17,31600.0,23.1241,23.157,23.1241,23.1504,31600.0
2009-11-12 12:55:00,35.16,35.17,35.09,35.09,32600.0,23.1438,23.1504,23.0977,23.0977,32600.0
2009-11-12 13:00:00,35.09,35.11,35.05,35.08,36300.0,23.0977,23.1109,23.0714,23.0911,36300.0
2009-11-12 13:05:00,35.09,35.09,35.02,35.04,41400.0,23.0977,23.0977,23.0517,23.0648,41400.0
2009-11-12 13:10:00,35.05,35.06,35.0,35.01,40300.0,23.0714,23.078,23.0385,23.0451,40300.0
2009-11-12 13:15:00,35.02,35.08,35.01,35.08,34400.0,23.0517,23.0911,23.0451,23.0911,34400.0
2009-11-12 13:20:00,35.07,35.11,35.05,35.1,23800.0,23.0846,23.1109,23.0714,23.1043,23800.0
2009-11-12 13:25:00,35.1,35.1,35.08,35.09,29300.0,23.1043,23.1043,23.0911,23.0977,29300.0
2009-11-12 13:30:00,35.1,35.13,35.09,35.13,24200.0,23.1043,23.1241,23.0977,23.1241,24200.0
2009-11-12 13:35:00,35.12,35.15,35.12,35.15,34500.0,23.1175,23.1372,23.1175,23.1372,34500.0
2009-11-12 13:40:00,35.14,35.17,35.14,35.16,32200.0,23.1306,23.1504,23.1306,23.1438,32200.0
2009-11-12 13:45:00,35.17,35.21,35.16,35.19,55500.0,23.1504,23.1767,23.1438,23.1636,55500.0
2009-11-12 13:50:00,35.2,35.2,35.16,35.19,33000.0,23.1701,23.1701,23.1438,23.1636,33000.0
2009-11-12 13:55:00,35.18,35.18,35.16,35.17,15300.0,23.157,23.157,23.1438,23.1504,15300.0
2009-11-12 14:00:00,35.17,35.2,35.16,35.2,70500.0,23.1504,23.1701,23.1438,23.1701,70500.0
2009-11-12 14:05:00,35.2,35.22,35.18,35.21,165500.0,23.1701,23.1833,23.157,23.1767,165500.0
2009-11-12 14:10:00,35.21,35.24,35.18,35.21,41000.0,23.1767,23.1965,23.157,23.1767,41000.0
2009-11-12 14:15:00,35.21,35.21,35.13,35.13,21000.0,23.1767,23.1767,23.1241,23.1241,21000.0
2009-11-12 14:20:00,35.13,35.16,35.11,35.15,36300.0,23.1241,23.1438,23.1109,23.1372,36300.0
2009-11-12 14:25:00,35.15,35.2,35.15,35.19,33200.0,23.1372,23.1701,23.1372,23.1636,33200.0
2009-11-12 14:30:00,35.18,35.2,35.15,35.15,70000.0,23.157,23.1701,23.1372,23.1372,70000.0
2009-11-12 14:35:00,35.15,35.15,35.1,35.1,33500.0,23.1372,23.1372,23.1043,23.1043,33500.0
2009-11-12 14:40:00,35.1,35.11,35.03,35.03,61600.0,23.1043,23.1109,23.0582,23.0582,61600.0
2009-11-12 14:45:00,35.04,35.06,35.01,35.01,87200.0,23.0648,23.078,23.0451,23.0451,87200.0
2009-11-12 14:50:00,35.01,35.08,35.01,35.05,43000.0,23.0451,23.0911,23.0451,23.0714,43000.0
2009-11-12 14:55:00,35.05,35.12,35.02,35.12,67400.0,23.0714,23.1175,23.0517,23.1175,67400.0
2009-11-12 15:00:00,35.12,35.13,35.01,35.01,40900.0,23.1175,23.1241,23.0451,23.0451,40900.0
2009-11-12 15:05:00,35.01,35.03,35.01,35.01,43900.0,23.0451,23.0582,23.0451,23.0451,43900.0
2009-11-12 15:10:00,35.01,35.06,35.01,35.05,29700.0,23.0451,23.078,23.0451,23.0714,29700.0
2009-11-12 15:15:00,35.05,35.1,35.05,35.09,31300.0,23.0714,23.1043,23.0714,23.0977,31300.0
2009-11-12 15:20:00,35.09,35.1,35.04,35.04,44500.0,23.0977,23.1043,23.0648,23.0648,44500.0
2009-11-12 15:25:00,35.05,35.08,35.04,35.07,32200.0,23.0714,23.0911,23.0648,23.0846,32200.0
2009-11-12 15:30:00,35.06,35.07,35.01,35.01,63000.0,23.078,23.0846,23.0451,23.0451,63000.0
2009-11-12 15:35:00,35.01,35.02,34.95,34.95,80000.0,23.0451,23.0517,23.0056,23.0056,80000.0
2009-11-12 15:40:00,34.95,34.96,34.92,34.92,113600.0,23.0056,23.0122,22.9858,22.9858,113600.0
2009-11-12 15:45:00,34.92,34.94,34.92,34.93,103100.0,22.9858,22.999,22.9858,22.9924,103100.0
2009-11-12 15:50:00,34.92,34.95,34.92,34.94,168600.0,22.9858,23.0056,22.9858,22.999,168600.0
2009-11-12 15:55:00,34.93,34.98,34.92,34.98,339600.0,22.9924,23.0253,22.9858,23.0253,339600.0
2009-11-13 09:30:00,35.09,35.24,35.08,35.12,82200.0,23.0977,23.1965,23.0911,23.1175,82200.0
2009-11-13 09:35:00,35.12,35.15,35.05,35.08,55200.0,23.1175,23.1372,23.0714,23.0911,55200.0
2009-11-13 09:40:00,35.08,35.13,34.97,34.98,64300.0,23.0911,23.1241,23.0187,23.0253,64300.0
2009-11-13 09:45:00,34.99,35.12,34.99,35.1,47200.0,23.0319,23.1175,23.0319,23.1043,47200.0
2009-11-13 09:50:00,35.11,35.19,35.07,35.12,61500.0,23.1109,23.1636,23.0846,23.1175,61500.0
2009-11-13 09:55:00,35.16,35.17,34.95,35.09,84900.0,23.1438,23.1504,23.0056,23.0977,84900.0
2009-11-13 10:00:00,35.09,35.14,35.02,35.12,38900.0,23.0977,23.1306,23.0517,23.1175,38900.0
2009-11-13 10:05:00,35.12,35.19,35.11,35.13,57900.0,23.1175,23.1636,23.1109,23.1241,57900.0
2009-11-13 10:10:00,35.13,35.13,35.06,35.07,54800.0,23.1241,23.1241,23.078,23.0846,54800.0
2009-11-13 10:15:00,35.07,35.1,35.06,35.1,40100.0,23.0846,23.1043,23.078,23.1043,40100.0
2009-11-13 10:20:00,35.1,35.19,35.09,35.14,50300.0,23.1043,23.1636,23.0977,23.1306,50300.0
2009-11-13 10:25:00,35.14,35.17,35.13,35.17,29400.0,23.1306,23.1504,23.1241,23.1504,29400.0
2009-11-13 10:30:00,35.16,35.25,35.16,35.25,38500.0,23.1438,23.2031,23.1438,23.2031,38500.0
2009-11-13 10:35:00,35.25,35.33,35.24,35.32,124700.0,23.2031,23.2557,23.1965,23.2491,124700.0
2009-11-13 10:40:00,35.31,35.35,35.28,35.3,85800.0,23.2425,23.2689,23.2228,23.236,85800.0
2009-11-13 10:45:00,35.3,35.35,35.29,35.29,84900.0,23.236,23.2689,23.2294,23.2294,84900.0
2009-11-13 10:50:00,35.28,35.36,35.28,35.3,63800.0,23.2228,23.2755,23.2228,23.236,63800.0
2009-11-13 10:55:00,35.31,35.35,35.3,35.33,27400.0,23.2425,23.2689,23.236,23.2557,27400.0
2009-11-13 11:00:00,35.33,35.43,35.33,35.4,195500.0,23.2557,23.3215,23.2557,23.3018,195500.0
2009-11-13 11:05:00,35.4,35.41,35.34,35.38,53900.0,23.3018,23.3084,23.2623,23.2886,53900.0
2009-11-13 11:10:00,35.38,35.38,35.35,35.37,38000.0,23.2886,23.2886,23.2689,23.282,38000.0
2009-11-13 11:15:00,35.37,35.4,35.34,35.4,88100.0,23.282,23.3018,23.2623,23.3018,88100.0
2009-11-13 11:20:00,35.4,35.46,35.39,35.4,55800.0,23.3018,23.3413,23.2952,23.3018,55800.0
2009-11-13 11:25:00,35.41,35.44,35.4,35.43,46800.0,23.3084,23.3281,23.3018,23.3215,46800.0
2009-11-13 11:30:00,35.43,35.48,35.42,35.46,102300.0,23.3215,23.3544,23.315,23.3413,102300.0
2009-11-13 11:35:00,35.47,35.49,35.46,35.48,109000.0,23.3479,23.361,23.3413,23.3544,109000.0
2009-11-13 11:40:00,35.49,35.5,35.48,35.48,174000.0,23.361,23.3676,23.3544,23.3544,174000.0
2009-11-13 11:45:00,35.49,35.49,35.41,35.45,100300.0,23.361,23.361,23.3084,23.3347,100300.0
2009-11-13 11:50:00,35.45,35.45,35.43,35.45,26700.0,23.3347,23.3347,23.3215,23.3347,26700.0
2009-11-13 11:55:00,35.45,35.45,35.42,35.42,22000.0,23.3347,23.3347,23.315,23.315,22000.0
2009-11-13 12:00:00,35.43,35.45,35.42,35.45,48700.0,23.3215,23.3347,23.315,23.3347,48700.0
2009-11-13 12:05:00,35.45,35.45,35.41,35.42,20800.0,23.3347,23.3347,23.3084,23.315,20800.0
2009-11-13 12:10:00,35.41,35.42,35.4,35.41,38400.0,23.3084,23.315,23.3018,23.3084,38400.0
2009-11-13 12:15:00,35.4,35.42,35.4,35.41,28800.0,23.3018,23.315,23.3018,23.3084,28800.0
2009-11-13 12:20:00,35.41,35.42,35.41,35.41,25000.0,23.3084,23.315,23.3084,23.3084,25000.0
2009-11-13 12:25:00,35.42,35.44,35.4,35.42,32800.0,23.315,23.3281,23.3018,23.315,32800.0
2009-11-13 12:30:00,35.4,35.42,35.4,35.41,45700.0,23.3018,23.315,23.3018,23.3084,45700.0
2009-11-13 12:35:00,35.4,35.45,35.4,35.42,38700.0,23.3018,23.3347,23.3018,23.315,38700.0
2009-11-13 12:40:00,35.41,35.42,35.39,35.42,36000.0,23.3084,23.315,23.2952,23.315,36000.0
2009-11-13 12:45:00,35.42,35.45,35.4,35.4,47600.0,23.315,23.3347,23.3018,23.3018,47600.0
2009-11-13 12:50:00,35.41,35.44,35.4,35.42,23300.0,23.3084,23.3281,23.3018,23.315,23300.0
2009-11-13 12:55:00,35.42,35.43,35.4,35.41,33200.0,23.315,23.3215,23.3018,23.3084,33200.0
2009-11-13 13:00:00,35.42,35.42,35.4,35.4,9200.0,23.315,23.315,23.3018,23.3018,9200.0
2009-11-13 13:05:00,35.4,35.42,35.4,35.41,37800.0,23.3018,23.315,23.3018,23.3084,37800.0
2009-11-13 13:10:00,35.4,35.41,35.39,35.39,41100.0,23.3018,23.3084,23.2952,23.2952,41100.0
2009-11-13 13:15:00,35.39,35.4,35.39,35.4,17300.0,23.2952,23.3018,23.2952,23.3018,17300.0
2009-11-13 13:20:00,35.4,35.45,35.39,35.44,62000.0,23.3018,23.3347,23.2952,23.3281,62000.0
2009-11-13 13:25:00,35.44,35.47,35.43,35.46,66400.0,23.3281,23.3479,23.3215,23.3413,66400.0
2009-11-13 13:30:00,35.46,35.47,35.45,35.45,27600.0,23.3413,23.3479,23.3347,23.3347,27600.0
2009-11-13 13:35:00,35.46,35.52,35.44,35.45,130100.0,23.3413,23.3808,23.3281,23.3347,130100.0
2009-11-13 13:40:00,35.45,35.46,35.44,35.44,59500.0,23.3347,23.3413,23.3281,23.3281,59500.0
2009-11-13 13:45:00,35.45,35.48,35.44,35.45,56200.0,23.3347,23.3544,23.3281,23.3347,56200.0
2009-11-13 13:50:00,35.44,35.46,35.44,35.46,39200.0,23.3281,23.3413,23.3281,23.3413,39200.0
2009-11-13 13:55:00,35.45,35.47,35.45,35.46,47900.0,23.3347,23.3479,23.3347,23.3413,47900.0
2009-11-13 14:00:00,35.46,35.49,35.46,35.49,36000.0,23.3413,23.361,23.3413,23.361,36000.0
2009-11-13 14:05:00,35.48,35.49,35.47,35.48,41100.0,23.3544,23.361,23.3479,23.3544,41100.0
2009-11-13 14:10:00,35.48,35.48,35.46,35.47,36000.0,23.3544,23.3544,23.3413,23.3479,36000.0
2009-11-13 14:15:00,35.47,35.48,35.46,35.46,33500.0,23.3479,23.3544,23.3413,23.3413,33500.0
2009-11-13 14:20:00,35.46,35.47,35.45,35.45,34200.0,23.3413,23.3479,23.3347,23.3347,34200.0
2009-11-13 14:25:00,35.46,35.46,35.44,35.45,64300.0,23.3413,23.3413,23.3281,23.3347,64300.0
2009-11-13 14:30:00,35.45,35.46,35.39,35.39,39600.0,23.3347,23.3413,23.2952,23.2952,39600.0
2009-11-13 14:35:00,35.39,35.39,35.31,35.35,83700.0,23.2952,23.2952,23.2425,23.2689,83700.0
2009-11-13 14:40:00,35.35,35.37,35.33,35.35,50500.0,23.2689,23.282,23.2557,23.2689,50500.0
2009-11-13 14:45:00,35.35,35.36,35.34,35.34,35700.0,23.2689,23.2755,23.2623,23.2623,35700.0
2009-11-13 14:50:00,35.35,35.39,35.34,35.38,37800.0,23.2689,23.2952,23.2623,23.2886,37800.0
2009-11-13 14:55:00,35.37,35.41,35.37,35.4,41500.0,23.282,23.3084,23.282,23.3018,41500.0
2009-11-13 15:00:00,35.4,35.4,35.35,35.35,42000.0,23.3018,23.3018,23.2689,23.2689,42000.0
2009-11-13 15:05:00,35.35,35.42,35.35,35.4,64400.0,23.2689,23.315,23.2689,23.3018,64400.0
2009-11-13 15:10:00,35.4,35.44,35.4,35.41,61400.0,23.3018,23.3281,23.3018,23.3084,61400.0
2009-11-13 15:15:00,35.42,35.42,35.4,35.42,51900.0,23.315,23.315,23.3018,23.315,51900.0
2009-11-13 15:20:00,35.42,35.42,35.4,35.4,34800.0,23.315,23.315,23.3018,23.3018,34800.0
2009-11-13 15:25:00,35.4,35.43,35.4,35.43,53100.0,23.3018,23.3215,23.3018,23.3215,53100.0
2009-11-13 15:30:00,35.42,35.42,35.38,35.4,72200.0,23.315,23.315,23.2886,23.3018,72200.0
2009-11-13 15:35:00,35.41,35.45,35.4,35.4,52300.0,23.3084,23.3347,23.3018,23.3018,52300.0
2009-11-13 15:40:00,35.41,35.41,35.38,35.4,65800.0,23.3084,23.3084,23.2886,23.3018,65800.0
2009-11-13 15:45:00,35.39,35.41,35.36,35.37,97800.0,23.2952,23.3084,23.2755,23.282,97800.0
2009-11-13 15:50:00,35.36,35.38,35.34,35.37,140800.0,23.2755,23.2886,23.2623,23.282,140800.0
2009-11-13 15:55:00,35.37,35.37,35.36,35.36,177100.0,23.282,23.282,23.2755,23.2755,177100.0
2009-11-16 09:30:00,35.39,35.56,35.25,35.36,196900.0,23.2952,23.4071,23.2031,23.2755,196900.0
2009-11-16 09:35:00,35.35,35.38,35.34,35.36,90100.0,23.2689,23.2886,23.2623,23.2755,90100.0
2009-11-16 09:40:00,35.37,35.58,35.36,35.58,110900.0,23.282,23.4203,23.2755,23.4203,110900.0
2009-11-16 09:45:00,35.58,35.71,35.57,35.7,95300.0,23.4203,23.5058,23.4137,23.4993,95300.0
2009-11-16 09:50:00,35.7,35.71,35.6,35.64,59400.0,23.4993,23.5058,23.4334,23.4598,59400.0
2009-11-16 09:55:00,35.63,35.73,35.62,35.71,81900.0,23.4532,23.519,23.4466,23.5058,81900.0
2009-11-16 10:00:00,35.72,35.79,35.7,35.76,178700.0,23.5124,23.5585,23.4993,23.5388,178700.0
2009-11-16 10:05:00,35.77,35.86,35.75,35.86,97400.0,23.5453,23.6046,23.5322,23.6046,97400.0
2009-11-16 10:10:00,35.86,35.95,35.84,35.95,134800.0,23.6046,23.6638,23.5914,23.6638,134800.0
2009-11-16 10:15:00,35.95,35.95,35.83,35.88,56500.0,23.6638,23.6638,23.5848,23.6177,56500.0
2009-11-16 10:20:00,35.88,35.89,35.85,35.85,39700.0,23.6177,23.6243,23.598,23.598,39700.0
2009-11-16 10:25:00,35.85,35.87,35.79,35.79,40900.0,23.598,23.6112,23.5585,23.5585,40900.0
2009-11-16 10:30:00,35.79,35.8,35.77,35.78,32700.0,23.5585,23.5651,23.5453,23.5519,32700.0
2009-11-16 10:35:00,35.79,35.81,35.76,35.81,97600.0,23.5585,23.5717,23.5388,23.5717,97600.0
2009-11-16 10:40:00,35.81,35.82,35.8,35.81,48000.0,23.5717,23.5782,23.5651,23.5717,48000.0
2009-11-16 10:45:00,35.81,35.95,35.81,35.93,253700.0,23.5717,23.6638,23.5717,23.6507,253700.0
2009-11-16 10:50:00,35.94,35.97,35.91,35.92,129500.0,23.6572,23.677,23.6375,23.6441,129500.0
2009-11-16 10:55:00,35.92,35.98,35.91,35.96,66400.0,23.6441,23.6836,23.6375,23.6704,66400.0
2009-11-16 11:00:00,35.96,35.99,35.92,35.96,99800.0,23.6704,23.6902,23.6441,23.6704,99800.0
2009-11-16 11:05:00,35.95,35.98,35.94,35.96,45600.0,23.6638,23.6836,23.6572,23.6704,45600.0
2009-11-16 11:10:00,35.97,35.97,35.9,35.92,53600.0,23.677,23.677,23.6309,23.6441,53600.0
2009-11-16 11:15:00,35.92,35.92,35.87,35.87,37800.0,23.6441,23.6441,23.6112,23.6112,37800.0
2009-11-16 11:20:00,35.88,35.92,35.87,35.92,55000.0,23.6177,23.6441,23.6112,23.6441,55000.0
2009-11-16 11:25:00,35.92,35.96,35.91,35.91,51200.0,23.6441,23.6704,23.6375,23.6375,51200.0
2009-11-16 11:30:00,35.91,35.97,35.9,35.96,74700.0,23.6375,23.677,23.6309,23.6704,74700.0
2009-11-16 11:35:00,35.97,35.98,35.95,35.98,75100.0,23.677,23.6836,23.6638,23.6836,75100.0
2009-11-16 11:40:00,35.98,35.99,35.97,35.98,54500.0,23.6836,23.6902,23.677,23.6836,54500.0
2009-11-16 11:45:00,35.98,35.99,35.98,35.99,47900.0,23.6836,23.6902,23.6836,23.6902,47900.0
2009-11-16 11:50:00,35.99,35.99,35.97,35.98,45600.0,23.6902,23.6902,23.677,23.6836,45600.0
2009-11-16 11:55:00,35.98,35.99,35.97,35.99,36600.0,23.6836,23.6902,23.677,23.6902,36600.0
2009-11-16 12:00:00,35.99,35.99,35.97,35.97,74800.0,23.6902,23.6902,23.677,23.677,74800.0
2009-11-16 12:05:00,35.98,35.98,35.96,35.97,30200.0,23.6836,23.6836,23.6704,23.677,30200.0
2009-11-16 12:10:00,35.97,35.97,35.96,35.97,19200.0,23.677,23.677,23.6704,23.677,19200.0
2009-11-16 12:15:00,35.96,35.99,35.94,35.99,142100.0,23.6704,23.6902,23.6572,23.6902,142100.0
2009-11-16 12:20:00,35.98,35.99,35.97,35.98,93700.0,23.6836,23.6902,23.677,23.6836,93700.0
2009-11-16 12:25:00,35.99,35.99,35.94,35.95,124300.0,23.6902,23.6902,23.6572,23.6638,124300.0
2009-11-16 12:30:00,35.95,35.95,35.9,35.92,131300.0,23.6638,23.6638,23.6309,23.6441,131300.0
2009-11-16 12:35:00,35.92,35.97,35.92,35.94,87000.0,23.6441,23.677,23.6441,23.6572,87000.0
2009-11-16 12:40:00,35.93,35.94,35.87,35.87,365000.0,23.6507,23.6572,23.6112,23.6112,365000.0
2009-11-16 12:45:00,35.87,35.92,35.86,35.89,109800.0,23.6112,23.6441,23.6046,23.6243,109800.0
2009-11-16 12:50:00,35.89,35.94,35.88,35.89,127000.0,23.6243,23.6572,23.6177,23.6243,127000.0
2009-11-16 12:55:00,35.89,35.99,35.89,35.99,76400.0,23.6243,23.6902,23.6243,23.6902,76400.0
2009-11-16 13:00:00,35.98,35.99,35.93,35.98,163600.0,23.6836,23.6902,23.6507,23.6836,163600.0
2009-11-16 13:05:00,35.98,35.99,35.96,35.96,61600.0,23.6836,23.6902,23.6704,23.6704,61600.0
2009-11-16 13:10:00,35.97,35.98,35.96,35.97,29900.0,23.677,23.6836,23.6704,23.677,29900.0
2009-11-16 13:15:00,35.98,35.99,35.98,35.99,40100.0,23.6836,23.6902,23.6836,23.6902,40100.0
2009-11-16 13:20:00,35.99,36.0,35.97,35.98,67300.0,23.6902,23.6967,23.677,23.6836,67300.0
2009-11-16 13:25:00,35.99,36.0,35.98,35.99,87200.0,23.6902,23.6967,23.6836,23.6902,87200.0
2009-11-16 13:30:00,35.99,36.0,35.98,36.0,44000.0,23.6902,23.6967,23.6836,23.6967,44000.0
2009-11-16 13:35:00,36.0,36.05,35.99,36.04,103500.0,23.6967,23.7296,23.6902,23.7231,103500.0
2009-11-16 13:40:00,36.03,36.05,35.97,36.04,86100.0,23.7165,23.7296,23.677,23.7231,86100.0
2009-11-16 13:45:00,36.05,36.05,36.0,36.0,28600.0,23.7296,23.7296,23.6967,23.6967,28600.0
2009-11-16 13:50:00,36.01,36.01,35.97,35.98,32700.0,23.7033,23.7033,23.677,23.6836,32700.0
2009-11-16 13:55:00,35.97,35.97,35.94,35.95,34800.0,23.677,23.677,23.6572,23.6638,34800.0
2009-11-16 14:00:00,35.95,36.04,35.94,36.02,44600.0,23.6638,23.7231,23.6572,23.7099,44600.0
2009-11-16 14:05:00,36.01,36.04,35.99,36.02,54700.0,23.7033,23.7231,23.6902,23.7099,54700.0
2009-11-16 14:10:00,36.01,36.01,35.97,35.98,26500.0,23.7033,23.7033,23.677,23.6836,26500.0
2009-11-16 14:15:00,35.97,36.04,35.97,36.04,60800.0,23.677,23.7231,23.677,23.7231,60800.0
2009-11-16 14:20:00,36.03,36.03,35.94,35.95,66700.0,23.7165,23.7165,23.6572,23.6638,66700.0
2009-11-16 14:25:00,35.95,36.01,35.95,36.01,63500.0,23.6638,23.7033,23.6638,23.7033,63500.0
2009-11-16 14:30:00,36.01,36.05,36.0,36.05,75600.0,23.7033,23.7296,23.6967,23.7296,75600.0
2009-11-16 14:35:00,36.04,36.06,36.01,36.04,99100.0,23.7231,23.7362,23.7033,23.7231,99100.0
2009-11-16 14:40:00,36.04,36.04,36.01,36.04,41300.0,23.7231,23.7231,23.7033,23.7231,41300.0
2009-11-16 14:45:00,36.03,36.05,36.02,36.02,56700.0,23.7165,23.7296,23.7099,23.7099,56700.0
2009-11-16 14:50:00,36.02,36.03,35.99,36.03,48700.0,23.7099,23.7165,23.6902,23.7165,48700.0
2009-11-16 14:55:00,36.03,36.03,36.0,36.01,120400.0,23.7165,23.7165,23.6967,23.7033,120400.0
2009-11-16 15:00:00,36.0,36.01,35.94,35.95,48500.0,23.6967,23.7033,23.6572,23.6638,48500.0
2009-11-16 15:05:00,35.94,35.96,35.93,35.93,63200.0,23.6572,23.6704,23.6507,23.6507,63200.0
2009-11-16 15:10:00,35.93,35.93,35.83,35.83,148000.0,23.6507,23.6507,23.5848,23.5848,148000.0
2009-11-16 15:15:00,35.83,35.88,35.82,35.85,162700.0,23.5848,23.6177,23.5782,23.598,162700.0
2009-11-16 15:20:00,35.84,35.85,35.82,35.84,98800.0,23.5914,23.598,23.5782,23.5914,98800.0
2009-11-16 15:25:00,35.84,35.85,35.84,35.85,62600.0,23.5914,23.598,23.5914,23.598,62600.0
2009-11-16 15:30:00,35.85,35.9,35.85,35.87,132000.0,23.598,23.6309,23.598,23.6112,132000.0
2009-11-16 15:35:00,35.87,35.93,35.86,35.93,72800.0,23.6112,23.6507,23.6046,23.6507,72800.0
2009-11-16 15:40:00,35.92,35.93,35.87,35.88,119900.0,23.6441,23.6507,23.6112,23.6177,119900.0
2009-11-16 15:45:00,35.87,35.88,35.84,35.85,154400.0,23.6112,23.6177,23.5914,23.598,154400.0
2009-11-16 15:50:00,35.85,35.91,35.84,35.91,165700.0,23.598,23.6375,23.5914,23.6375,165700.0
2009-11-16 15:55:00,35.91,35.91,35.88,35.9,262600.0,23.6375,23.6375,23.6177,23.6309,262600.0
2009-11-17 09:30:00,35.89,35.95,35.7,35.76,124100.0,23.6243,23.6638,23.4993,23.5388,124100.0
2009-11-17 09:35:00,35.77,35.8,35.72,35.79,119500.0,23.5453,23.5651,23.5124,23.5585,119500.0
2009-11-17 09:40:00,35.79,35.82,35.74,35.78,91200.0,23.5585,23.5782,23.5256,23.5519,91200.0
2009-11-17 09:45:00,35.79,35.81,35.76,35.77,99500.0,23.5585,23.5717,23.5388,23.5453,99500.0
2009-11-17 09:50:00,35.77,35.78,35.74,35.74,102700.0,23.5453,23.5519,23.5256,23.5256,102700.0
2009-11-17 09:55:00,35.76,35.84,35.74,35.82,159200.0,23.5388,23.5914,23.5256,23.5782,159200.0
2009-11-17 10:00:00,35.82,35.83,35.79,35.81,73100.0,23.5782,23.5848,23.5585,23.5717,73100.0
2009-11-17 10:05:00,35.8,35.85,35.79,35.82,89600.0,23.5651,23.598,23.5585,23.5782,89600.0
2009-11-17 10:10:00,35.81,35.83,35.74,35.74,37200.0,23.5717,23.5848,23.5256,23.5256,37200.0
2009-11-17 10:15:00,35.75,35.77,35.74,35.75,75400.0,23.5322,23.5453,23.5256,23.5322,75400.0
2009-11-17 10:20:00,35.75,35.76,35.71,35.71,111800.0,23.5322,23.5388,23.5058,23.5058,111800.0
2009-11-17 10:25:00,35.72,35.76,35.71,35.73,44200.0,23.5124,23.5388,23.5058,23.519,44200.0
2009-11-17 10:30:00,35.73,35.74,35.66,35.67,59700.0,23.519,23.5256,23.4729,23.4795,59700.0
2009-11-17 10:35:00,35.68,35.68,35.64,35.65,145300.0,23.4861,23.4861,23.4598,23.4663,145300.0
2009-11-17 10:40:00,35.64,35.66,35.61,35.65,64300.0,23.4598,23.4729,23.44,23.4663,64300.0
2009-11-17 10:45:00,35.65,35.67,35.65,35.65,52500.0,23.4663,23.4795,23.4663,23.4663,52500.0
2009-11-17 10:50:00,35.65,35.66,35.58,35.64,104800.0,23.4663,23.4729,23.4203,23.4598,104800.0
2009-11-17 10:55:00,35.64,35.65,35.64,35.65,52600.0,23.4598,23.4663,23.4598,23.4663,52600.0
2009-11-17 11:00:00,35.65,35.65,35.64,35.64,33000.0,23.4663,23.4663,23.4598,23.4598,33000.0
2009-11-17 11:05:00,35.64,35.72,35.64,35.72,52400.0,23.4598,23.5124,23.4598,23.5124,52400.0
2009-11-17 11:10:00,35.72,35.75,35.7,35.74,47800.0,23.5124,23.5322,23.4993,23.5256,47800.0
2009-11-17 11:15:00,35.73,35.74,35.68,35.7,56000.0,23.519,23.5256,23.4861,23.4993,56000.0
2009-11-17 11:20:00,35.71,35.76,35.7,35.74,121800.0,23.5058,23.5388,23.4993,23.5256,121800.0
2009-11-17 11:25:00,35.75,35.77,35.74,35.76,43600.0,23.5322,23.5453,23.5256,23.5388,43600.0
2009-11-17 11:30:00,35.75,35.76,35.73,35.73,29200.0,23.5322,23.5388,23.519,23.519,29200.0
2009-11-17 11:35:00,35.73,35.76,35.73,35.75,50800.0,23.519,23.5388,23.519,23.5322,50800.0
2009-11-17 11:40:00,35.75,35.75,35.7,35.71,40500.0,23.5322,23.5322,23.4993,23.5058,40500.0
2009-11-17 11:45:00,35.71,35.71,35.68,35.7,37500.0,23.5058,23.5058,23.4861,23.4993,37500.0
2009-11-17 11:50:00,35.7,35.73,35.7,35.72,32500.0,23.4993,23.519,23.4993,23.5124,32500.0
2009-11-17 11:55:00,35.73,35.75,35.73,35.74,33400.0,23.519,23.5322,23.519,23.5256,33400.0
2009-11-17 12:00:00,35.74,35.75,35.68,35.68,16300.0,23.5256,23.5322,23.4861,23.4861,16300.0
2009-11-17 12:05:00,35.69,35.69,35.66,35.68,26200.0,23.4927,23.4927,23.4729,23.4861,26200.0
2009-11-17 12:10:00,35.68,35.77,35.67,35.75,44400.0,23.4861,23.5453,23.4795,23.5322,44400.0
2009-11-17 12:15:00,35.75,35.76,35.74,35.75,63000.0,23.5322,23.5388,23.5256,23.5322,63000.0
2009-11-17 12:20:00,35.75,35.81,35.74,35.78,76300.0,23.5322,23.5717,23.5256,23.5519,76300.0
2009-11-17 12:25:00,35.77,35.8,35.76,35.79,51700.0,23.5453,23.5651,23.5388,23.5585,51700.0
2009-11-17 12:30:00,35.79,35.85,35.78,35.83,102800.0,23.5585,23.598,23.5519,23.5848,102800.0
2009-11-17 12:35:00,35.82,35.82,35.8,35.8,49000.0,23.5782,23.5782,23.5651,23.5651,49000.0
2009-11-17 12:40:00,35.8,35.81,35.75,35.76,51900.0,23.5651,23.5717,23.5322,23.5388,51900.0
2009-11-17 12:45:00,35.76,35.77,35.75,35.75,29600.0,23.5388,23.5453,23.5322,23.5322,29600.0
2009-11-17 12:50:00,35.76,35.76,35.74,35.75,18100.0,23.5388,23.5388,23.5256,23.5322,18100.0
2009-11-17 12:55:00,35.74,35.77,35.74,35.74,33500.0,23.5256,23.5453,23.5256,23.5256,33500.0
2009-11-17 13:00:00,35.74,35.76,35.69,35.69,60100.0,23.5256,23.5388,23.4927,23.4927,60100.0
2009-11-17 13:05:00,35.69,35.69,35.68,35.68,23200.0,23.4927,23.4927,23.4861,23.4861,23200.0
2009-11-17 13:10:00,35.68,35.73,35.67,35.72,55400.0,23.4861,23.519,23.4795,23.5124,55400.0
2009-11-17 13:15:00,35.73,35.75,35.72,35.74,37200.0,23.519,23.5322,23.5124,23.5256,37200.0
2009-11-17 13:20:00,35.75,35.75,35.74,35.75,34500.0,23.5322,23.5322,23.5256,23.5322,34500.0
2009-11-17 13:25:00,35.75,35.77,35.74,35.77,86000.0,23.5322,23.5453,23.5256,23.5453,86000.0
2009-11-17 13:30:00,35.77,35.77,35.75,35.76,26600.0,23.5453,23.5453,23.5322,23.5388,26600.0
2009-11-17 13:35:00,35.76,35.77,35.74,35.77,37100.0,23.5388,23.5453,23.5256,23.5453,37100.0
2009-11-17 13:40:00,35.77,35.85,35.77,35.85,71200.0,23.5453,23.598,23.5453,23.598,71200.0
2009-11-17 13:45:00,35.85,35.85,35.82,35.82,57600.0,23.598,23.598,23.5782,23.5782,57600.0
2009-11-17 13:50:00,35.83,35.84,35.8,35.81,31300.0,23.5848,23.5914,23.5651,23.5717,31300.0
2009-11-17 13:55:00,35.81,35.81,35.79,35.79,25500.0,23.5717,23.5717,23.5585,23.5585,25500.0
2009-11-17 14:00:00,35.79,35.81,35.79,35.8,33400.0,23.5585,23.5717,23.5585,23.5651,33400.0
2009-11-17 14:05:00,35.8,35.81,35.79,35.8,14400.0,23.5651,23.5717,23.5585,23.5651,14400.0
2009-11-17 14:10:00,35.8,35.82,35.79,35.82,42800.0,23.5651,23.5782,23.5585,23.5782,42800.0
2009-11-17 14:15:00,35.81,35.84,35.8,35.83,37300.0,23.5717,23.5914,23.5651,23.5848,37300.0
2009-11-17 14:20:00,35.84,35.87,35.83,35.86,122100.0,23.5914,23.6112,23.5848,23.6046,122100.0
2009-11-17 14:25:00,35.85,35.87,35.85,35.85,35700.0,23.598,23.6112,23.598,23.598,35700.0
2009-11-17 14:30:00,35.85,35.86,35.83,35.84,60200.0,23.598,23.6046,23.5848,23.5914,60200.0
2009-11-17 14:35:00,35.85,35.87,35.84,35.85,31300.0,23.598,23.6112,23.5914,23.598,31300.0
2009-11-17 14:40:00,35.85,35.86,35.84,35.84,31200.0,23.598,23.6046,23.5914,23.5914,31200.0
2009-11-17 14:45:00,35.84,35.86,35.83,35.83,48400.0,23.5914,23.6046,23.5848,23.5848,48400.0
2009-11-17 14:50:00,35.83,35.84,35.8,35.81,20700.0,23.5848,23.5914,23.5651,23.5717,20700.0
2009-11-17 14:55:00,35.81,35.84,35.8,35.84,34200.0,23.5717,23.5914,23.5651,23.5914,34200.0
2009-11-17 15:00:00,35.83,35.86,35.83,35.85,27600.0,23.5848,23.6046,23.5848,23.598,27600.0
2009-11-17 15:05:00,35.85,35.86,35.84,35.85,47500.0,23.598,23.6046,23.5914,23.598,47500.0
2009-11-17 15:10:00,35.86,35.86,35.83,35.85,43500.0,23.6046,23.6046,23.5848,23.598,43500.0
2009-11-17 15:15:00,35.85,35.85,35.82,35.82,26900.0,23.598,23.598,23.5782,23.5782,26900.0
2009-11-17 15:20:00,35.83,35.89,35.82,35.89,63200.0,23.5848,23.6243,23.5782,23.6243,63200.0
2009-11-17 15:25:00,35.88,35.91,35.88,35.91,58900.0,23.6177,23.6375,23.6177,23.6375,58900.0
2009-11-17 15:30:00,35.91,35.94,35.9,35.92,95900.0,23.6375,23.6572,23.6309,23.6441,95900.0
2009-11-17 15:35:00,35.93,35.93,35.87,35.88,43700.0,23.6507,23.6507,23.6112,23.6177,43700.0
2009-11-17 15:40:00,35.88,35.92,35.88,35.91,46600.0,23.6177,23.6441,23.6177,23.6375,46600.0
2009-11-17 15:45:00,35.92,35.95,35.89,35.94,78000.0,23.6441,23.6638,23.6243,23.6572,78000.0
2009-11-17 15:50:00,35.94,35.95,35.92,35.93,92000.0,23.6572,23.6638,23.6441,23.6507,92000.0
2009-11-17 15:55:00,35.93,35.93,35.91,35.92,134300.0,23.6507,23.6507,23.6375,23.6441,134300.0
2009-11-18 09:30:00,36.0,36.01,35.79,35.83,185200.0,23.6967,23.7033,23.5585,23.5848,185200.0
2009-11-18 09:35:00,35.85,35.99,35.82,35.96,63700.0,23.598,23.6902,23.5782,23.6704,63700.0
2009-11-18 09:40:00,35.96,36.03,35.94,36.0,100600.0,23.6704,23.7165,23.6572,23.6967,100600.0
2009-11-18 09:45:00,36.0,36.01,35.94,35.95,50000.0,23.6967,23.7033,23.6572,23.6638,50000.0
2009-11-18 09:50:00,35.94,35.94,35.76,35.83,106400.0,23.6572,23.6572,23.5388,23.5848,106400.0
2009-11-18 09:55:00,35.83,35.83,35.65,35.69,84600.0,23.5848,23.5848,23.4663,23.4927,84600.0
2009-11-18 10:00:00,35.69,35.69,35.65,35.65,41200.0,23.4927,23.4927,23.4663,23.4663,41200.0
2009-11-18 10:05:00,35.66,35.71,35.65,35.71,39900.0,23.4729,23.5058,23.4663,23.5058,39900.0
2009-11-18 10:10:00,35.7,35.71,35.59,35.6,92200.0,23.4993,23.5058,23.4269,23.4334,92200.0
2009-11-18 10:15:00,35.59,35.64,35.59,35.6,68700.0,23.4269,23.4598,23.4269,23.4334,68700.0
2009-11-18 10:20:00,35.6,35.62,35.58,35.62,50500.0,23.4334,23.4466,23.4203,23.4466,50500.0
2009-11-18 10:25:00,35.62,35.62,35.6,35.6,32700.0,23.4466,23.4466,23.4334,23.4334,32700.0
2009-11-18 10:30:00,35.6,35.6,35.54,35.54,74700.0,23.4334,23.4334,23.3939,23.3939,74700.0
2009-11-18 10:35:00,35.55,35.57,35.53,35.56,57100.0,23.4005,23.4137,23.3874,23.4071,57100.0
2009-11-18 10:40:00,35.57,35.62,35.57,35.62,47800.0,23.4137,23.4466,23.4137,23.4466,47800.0
2009-11-18 10:45:00,35.61,35.66,35.61,35.63,58800.0,23.44,23.4729,23.44,23.4532,58800.0
2009-11-18 10:50:00,35.63,35.65,35.62,35.64,28100.0,23.4532,23.4663,23.4466,23.4598,28100.0
2009-11-18 10:55:00,35.64,35.68,35.62,35.68,29100.0,23.4598,23.4861,23.4466,23.4861,29100.0
2009-11-18 11:00:00,35.68,35.74,35.67,35.73,36100.0,23.4861,23.5256,23.4795,23.519,36100.0
2009-11-18 11:05:00,35.72,35.76,35.72,35.76,28800.0,23.5124,23.5388,23.5124,23.5388,28800.0
2009-11-18 11:10:00,35.76,35.76,35.6,35.61,105700.0,23.5388,23.5388,23.4334,23.44,105700.0
2009-11-18 11:15:00,35.61,35.66,35.6,35.66,34900.0,23.44,23.4729,23.4334,23.4729,34900.0
2009-11-18 11:20:00,35.66,35.66,35.64,35.65,32500.0,23.4729,23.4729,23.4598,23.4663,32500.0
2009-11-18 11:25:00,35.65,35.66,35.65,35.65,19600.0,23.4663,23.4729,23.4663,23.4663,19600.0
2009-11-18 11:30:00,35.65,35.66,35.64,35.64,39200.0,23.4663,23.4729,23.4598,23.4598,39200.0
2009-11-18 11:35:00,35.65,35.68,35.61,35.68,92800.0,23.4663,23.4861,23.44,23.4861,92800.0
2009-11-18 11:40:00,35.68,35.73,35.67,35.72,38000.0,23.4861,23.519,23.4795,23.5124,38000.0
2009-11-18 11:45:00,35.72,35.75,35.72,35.73,20200.0,23.5124,23.5322,23.5124,23.519,20200.0
2009-11-18 11:50:00,35.72,35.73,35.7,35.72,30500.0,23.5124,23.519,23.4993,23.5124,30500.0
2009-11-18 11:55:00,35.73,35.73,35.72,35.73,20900.0,23.519,23.519,23.5124,23.519,20900.0
2009-11-18 12:00:00,35.73,35.73,35.69,35.69,28800.0,23.519,23.519,23.4927,23.4927,28800.0
2009-11-18 12:05:00,35.69,35.7,35.69,35.69,18300.0,23.4927,23.4993,23.4927,23.4927,18300.0
2009-11-18 12:10:00,35.69,35.71,35.67,35.67,261200.0,23.4927,23.5058,23.4795,23.4795,261200.0
2009-11-18 12:15:00,35.68,35.7,35.67,35.7,114200.0,23.4861,23.4993,23.4795,23.4993,114200.0
2009-11-18 12:20:00,35.7,35.73,35.69,35.73,32700.0,23.4993,23.519,23.4927,23.519,32700.0
2009-11-18 12:25:00,35.73,35.76,35.73,35.75,34600.0,23.519,23.5388,23.519,23.5322,34600.0
2009-11-18 12:30:00,35.75,35.77,35.74,35.77,42900.0,23.5322,23.5453,23.5256,23.5453,42900.0
2009-11-18 12:35:00,35.77,35.82,35.77,35.82,50300.0,23.5453,23.5782,23.5453,23.5782,50300.0
2009-11-18 12:40:00,35.81,35.85,35.81,35.81,36900.0,23.5717,23.598,23.5717,23.5717,36900.0
2009-11-18 12:45:00,35.81,35.81,35.77,35.78,33200.0,23.5717,23.5717,23.5453,23.5519,33200.0
2009-11-18 12:50:00,35.78,35.78,35.76,35.77,34600.0,23.5519,23.5519,23.5388,23.5453,34600.0
2009-11-18 12:55:00,35.77,35.79,35.75,35.76,37900.0,23.5453,23.5585,23.5322,23.5388,37900.0
2009-11-18 13:00:00,35.76,35.77,35.74,35.76,51700.0,23.5388,23.5453,23.5256,23.5388,51700.0
2009-11-18 13:05:00,35.75,35.78,35.75,35.77,23600.0,23.5322,23.5519,23.5322,23.5453,23600.0
2009-11-18 13:10:00,35.78,35.81,35.77,35.78,56000.0,23.5519,23.5717,23.5453,23.5519,56000.0
2009-11-18 13:15:00,35.78,35.79,35.74,35.75,30900.0,23.5519,23.5585,23.5256,23.5322,30900.0
2009-11-18 13:20:00,35.75,35.77,35.72,35.77,66300.0,23.5322,23.5453,23.5124,23.5453,66300.0
2009-11-18 13:25:00,35.76,35.76,35.73,35.75,32300.0,23.5388,23.5388,23.519,23.5322,32300.0
2009-11-18 13:30:00,35.76,35.82,35.76,35.82,42200.0,23.5388,23.5782,23.5388,23.5782,42200.0
2009-11-18 13:35:00,35.82,35.83,35.82,35.83,17500.0,23.5782,23.5848,23.5782,23.5848,17500.0
2009-11-18 13:40:00,35.83,35.87,35.83,35.85,52000.0,23.5848,23.6112,23.5848,23.598,52000.0
2009-11-18 13:45:00,35.85,35.88,35.85,35.88,30300.0,23.598,23.6177,23.598,23.6177,30300.0
2009-11-18 13:50:00,35.88,35.9,35.87,35.89,28300.0,23.6177,23.6309,23.6112,23.6243,28300.0
2009-11-18 13:55:00,35.9,35.97,35.89,35.95,111800.0,23.6309,23.677,23.6243,23.6638,111800.0
2009-11-18 14:00:00,35.95,35.96,35.94,35.96,17300.0,23.6638,23.6704,23.6572,23.6704,17300.0
2009-11-18 14:05:00,35.95,36.03,35.95,36.02,128500.0,23.6638,23.7165,23.6638,23.7099,128500.0
2009-11-18 14:10:00,36.02,36.05,36.01,36.04,54700.0,23.7099,23.7296,23.7033,23.7231,54700.0
2009-11-18 14:15:00,36.05,36.06,36.04,36.04,39800.0,23.7296,23.7362,23.7231,23.7231,39800.0
2009-11-18 14:20:00,36.05,36.1,36.04,36.1,68700.0,23.7296,23.7626,23.7231,23.7626,68700.0
2009-11-18 14:25:00,36.09,36.1,36.08,36.1,55700.0,23.756,23.7626,23.7494,23.7626,55700.0
2009-11-18 14:30:00,36.1,36.14,36.09,36.11,135400.0,23.7626,23.7889,23.756,23.7691,135400.0
2009-11-18 14:35:00,36.12,36.16,36.11,36.16,69100.0,23.7757,23.8021,23.7691,23.8021,69100.0
2009-11-18 14:40:00,36.16,36.17,36.1,36.1,66600.0,23.8021,23.8086,23.7626,23.7626,66600.0
2009-11-18 14:45:00,36.1,36.14,36.09,36.11,39200.0,23.7626,23.7889,23.756,23.7691,39200.0
2009-11-18 14:50:00,36.12,36.12,36.08,36.09,55700.0,23.7757,23.7757,23.7494,23.756,55700.0
2009-11-18 14:55:00,36.09,36.1,36.05,36.07,63600.0,23.756,23.7626,23.7296,23.7428,63600.0
2009-11-18 15:00:00,36.07,36.09,36.06,36.06,236000.0,23.7428,23.756,23.7362,23.7362,236000.0
2009-11-18 15:05:00,36.06,36.07,36.05,36.06,43000.0,23.7362,23.7428,23.7296,23.7362,43000.0
2009-11-18 15:10:00,36.06,36.09,36.05,36.09,65700.0,23.7362,23.756,23.7296,23.756,65700.0
2009-11-18 15:15:00,36.09,36.13,36.08,36.13,71800.0,23.756,23.7823,23.7494,23.7823,71800.0
2009-11-18 15:20:00,36.13,36.17,36.13,36.17,72600.0,23.7823,23.8086,23.7823,23.8086,72600.0
2009-11-18 15:25:00,36.17,36.2,36.17,36.18,85900.0,23.8086,23.8284,23.8086,23.8152,85900.0
2009-11-18 15:30:00,36.18,36.19,36.15,36.18,117900.0,23.8152,23.8218,23.7955,23.8152,117900.0
2009-11-18 15:35:00,36.18,36.21,36.18,36.21,168100.0,23.8152,23.835,23.8152,23.835,168100.0
2009-11-18 15:40:00,36.2,36.22,36.15,36.16,112800.0,23.8284,23.8415,23.7955,23.8021,112800.0
2009-11-18 15:45:00,36.17,36.17,36.14,36.14,84600.0,23.8086,23.8086,23.7889,23.7889,84600.0
2009-11-18 15:50:00,36.13,36.2,36.13,36.19,100900.0,23.7823,23.8284,23.7823,23.8218,100900.0
2009-11-18 15:55:00,36.19,36.2,36.19,36.2,173300.0,23.8218,23.8284,23.8218,23.8284,173300.0
2009-11-19 09:30:00,36.07,36.15,35.89,36.03,84000.0,23.7428,23.7955,23.6243,23.7165,84000.0
2009-11-19 09:35:00,36.03,36.03,35.83,35.88,74400.0,23.7165,23.7165,23.5848,23.6177,74400.0
2009-11-19 09:40:00,35.88,35.94,35.8,35.82,84800.0,23.6177,23.6572,23.5651,23.5782,84800.0
2009-11-19 09:45:00,35.81,35.81,35.58,35.63,142900.0,23.5717,23.5717,23.4203,23.4532,142900.0
2009-11-19 09:50:00,35.63,35.64,35.42,35.46,187400.0,23.4532,23.4598,23.315,23.3413,187400.0
2009-11-19 09:55:00,35.45,35.5,35.26,35.32,281100.0,23.3347,23.3676,23.2096,23.2491,281100.0
2009-11-19 10:00:00,35.33,35.51,35.31,35.46,224700.0,23.2557,23.3742,23.2425,23.3413,224700.0
2009-11-19 10:05:00,35.45,35.49,35.42,35.48,55600.0,23.3347,23.361,23.315,23.3544,55600.0
2009-11-19 10:10:00,35.49,35.6,35.49,35.6,93200.0,23.361,23.4334,23.361,23.4334,93200.0
2009-11-19 10:15:00,35.6,35.6,35.54,35.55,74800.0,23.4334,23.4334,23.3939,23.4005,74800.0
2009-11-19 10:20:00,35.54,35.7,35.53,35.7,133400.0,23.3939,23.4993,23.3874,23.4993,133400.0
2009-11-19 10:25:00,35.7,35.75,35.64,35.65,64400.0,23.4993,23.5322,23.4598,23.4663,64400.0
2009-11-19 10:30:00,35.65,35.66,35.58,35.6,63500.0,23.4663,23.4729,23.4203,23.4334,63500.0
2009-11-19 10:35:00,35.6,35.63,35.55,35.55,80000.0,23.4334,23.4532,23.4005,23.4005,80000.0
2009-11-19 10:40:00,35.56,35.66,35.53,35.63,453100.0,23.4071,23.4729,23.3874,23.4532,453100.0
2009-11-19 10:45:00,35.62,35.66,35.59,35.66,172900.0,23.4466,23.4729,23.4269,23.4729,172900.0
2009-11-19 10:50:00,35.65,35.71,35.59,35.71,58500.0,23.4663,23.5058,23.4269,23.5058,58500.0
2009-11-19 10:55:00,35.71,35.72,35.67,35.68,35100.0,23.5058,23.5124,23.4795,23.4861,35100.0
2009-11-19 11:00:00,35.69,35.69,35.6,35.62,73000.0,23.4927,23.4927,23.4334,23.4466,73000.0
2009-11-19 11:05:00,35.62,35.64,35.6,35.64,49600.0,23.4466,23.4598,23.4334,23.4598,49600.0
2009-11-19 11:10:00,35.63,35.65,35.61,35.61,35400.0,23.4532,23.4663,23.44,23.44,35400.0
2009-11-19 11:15:00,35.61,35.68,35.61,35.66,44000.0,23.44,23.4861,23.44,23.4729,44000.0
2009-11-19 11:20:00,35.67,35.67,35.63,35.63,18500.0,23.4795,23.4795,23.4532,23.4532,18500.0
2009-11-19 11:25:00,35.64,35.68,35.63,35.68,21500.0,23.4598,23.4861,23.4532,23.4861,21500.0
2009-11-19 11:30:00,35.68,35.72,35.67,35.69,49800.0,23.4861,23.5124,23.4795,23.4927,49800.0
2009-11-19 11:35:00,35.7,35.7,35.65,35.65,25400.0,23.4993,23.4993,23.4663,23.4663,25400.0
2009-11-19 11:40:00,35.66,35.66,35.65,35.66,20100.0,23.4729,23.4729,23.4663,23.4729,20100.0
2009-11-19 11:45:00,35.67,35.71,35.65,35.7,32800.0,23.4795,23.5058,23.4663,23.4993,32800.0
2009-11-19 11:50:00,35.7,35.77,35.7,35.77,39600.0,23.4993,23.5453,23.4993,23.5453,39600.0
2009-11-19 11:55:00,35.77,35.8,35.74,35.76,73500.0,23.5453,23.5651,23.5256,23.5388,73500.0
2009-11-19 12:00:00,35.76,35.8,35.73,35.8,44800.0,23.5388,23.5651,23.519,23.5651,44800.0
2009-11-19 12:05:00,35.8,35.88,35.8,35.88,60000.0,23.5651,23.6177,23.5651,23.6177,60000.0
2009-11-19 12:10:00,35.87,35.91,35.87,35.9,68000.0,23.6112,23.6375,23.6112,23.6309,68000.0
2009-11-19 12:15:00,35.89,35.93,35.88,35.93,46600.0,23.6243,23.6507,23.6177,23.6507,46600.0
2009-11-19 12:20:00,35.93,35.93,35.88,35.88,40300.0,23.6507,23.6507,23.6177,23.6177,40300.0
2009-11-19 12:25:00,35.89,35.92,35.88,35.91,36800.0,23.6243,23.6441,23.6177,23.6375,36800.0
2009-11-19 12:30:00,35.92,35.95,35.9,35.91,41100.0,23.6441,23.6638,23.6309,23.6375,41100.0
2009-11-19 12:35:00,35.91,35.98,35.91,35.97,61700.0,23.6375,23.6836,23.6375,23.677,61700.0
2009-11-19 12:40:00,35.97,36.0,35.96,35.99,65600.0,23.677,23.6967,23.6704,23.6902,65600.0
2009-11-19 12:45:00,35.98,36.03,35.96,35.99,83700.0,23.6836,23.7165,23.6704,23.6902,83700.0
2009-11-19 12:50:00,36.0,36.0,35.9,35.91,94700.0,23.6967,23.6967,23.6309,23.6375,94700.0
2009-11-19 12:55:00,35.9,35.91,35.86,35.87,30800.0,23.6309,23.6375,23.6046,23.6112,30800.0
2009-11-19 13:00:00,35.87,35.87,35.81,35.81,30700.0,23.6112,23.6112,23.5717,23.5717,30700.0
2009-11-19 13:05:00,35.82,35.9,35.82,35.87,33700.0,23.5782,23.6309,23.5782,23.6112,33700.0
2009-11-19 13:10:00,35.88,35.88,35.78,35.78,76200.0,23.6177,23.6177,23.5519,23.5519,76200.0
2009-11-19 13:15:00,35.78,35.84,35.76,35.84,51300.0,23.5519,23.5914,23.5388,23.5914,51300.0
2009-11-19 13:20:00,35.84,35.9,35.84,35.88,52000.0,23.5914,23.6309,23.5914,23.6177,52000.0
2009-11-19 13:25:00,35.88,35.9,35.87,35.9,17000.0,23.6177,23.6309,23.6112,23.6309,17000.0
2009-11-19 13:30:00,35.89,35.91,35.89,35.9,16900.0,23.6243,23.6375,23.6243,23.6309,16900.0
2009-11-19 13:35:00,35.9,35.99,35.9,35.99,112700.0,23.6309,23.6902,23.6309,23.6902,112700.0
2009-11-19 13:40:00,35.99,36.02,35.95,35.98,100900.0,23.6902,23.7099,23.6638,23.6836,100900.0
2009-11-19 13:45:00,35.99,36.06,35.81,36.06,194000.0,23.6902,23.7362,23.5717,23.7362,194000.0
2009-11-19 13:50:00,36.05,36.06,36.02,36.03,34500.0,23.7296,23.7362,23.7099,23.7165,34500.0
2009-11-19 13:55:00,36.03,36.03,35.98,35.99,61200.0,23.7165,23.7165,23.6836,23.6902,61200.0
2009-11-19 14:00:00,35.99,36.0,35.96,35.97,32800.0,23.6902,23.6967,23.6704,23.677,32800.0
2009-11-19 14:05:00,35.96,35.97,35.93,35.96,56000.0,23.6704,23.677,23.6507,23.6704,56000.0
2009-11-19 14:10:00,35.96,36.01,35.94,36.01,63900.0,23.6704,23.7033,23.6572,23.7033,63900.0
2009-11-19 14:15:00,36.01,36.03,36.0,36.02,52600.0,23.7033,23.7165,23.6967,23.7099,52600.0
2009-11-19 14:20:00,36.01,36.07,36.0,36.07,58600.0,23.7033,23.7428,23.6967,23.7428,58600.0
2009-11-19 14:25:00,36.06,36.08,36.05,36.06,40300.0,23.7362,23.7494,23.7296,23.7362,40300.0
2009-11-19 14:30:00,36.06,36.06,36.04,36.05,25300.0,23.7362,23.7362,23.7231,23.7296,25300.0
2009-11-19 14:35:00,36.05,36.05,36.01,36.05,40000.0,23.7296,23.7296,23.7033,23.7296,40000.0
2009-11-19 14:40:00,36.05,36.07,36.04,36.06,47800.0,23.7296,23.7428,23.7231,23.7362,47800.0
2009-11-19 14:45:00,36.07,36.07,36.01,36.02,29100.0,23.7428,23.7428,23.7033,23.7099,29100.0
2009-11-19 14:50:00,36.02,36.06,36.01,36.05,62700.0,23.7099,23.7362,23.7033,23.7296,62700.0
2009-11-19 14:55:00,36.05,36.09,36.05,36.05,62600.0,23.7296,23.756,23.7296,23.7296,62600.0
2009-11-19 15:00:00,36.05,36.05,35.99,35.99,43600.0,23.7296,23.7296,23.6902,23.6902,43600.0
2009-11-19 15:05:00,36.0,36.0,35.96,35.98,44700.0,23.6967,23.6967,23.6704,23.6836,44700.0
2009-11-19 15:10:00,35.98,35.98,35.97,35.98,23300.0,23.6836,23.6836,23.677,23.6836,23300.0
2009-11-19 15:15:00,35.97,36.01,35.97,36.01,63700.0,23.677,23.7033,23.677,23.7033,63700.0
2009-11-19 15:20:00,36.01,36.01,35.98,36.0,63400.0,23.7033,23.7033,23.6836,23.6967,63400.0
2009-11-19 15:25:00,36.01,36.05,36.0,36.05,83100.0,23.7033,23.7296,23.6967,23.7296,83100.0
2009-11-19 15:30:00,36.05,36.09,36.04,36.09,71600.0,23.7296,23.756,23.7231,23.756,71600.0
2009-11-19 15:35:00,36.09,36.13,36.08,36.12,120000.0,23.756,23.7823,23.7494,23.7757,120000.0
2009-11-19 15:40:00,36.13,36.21,36.11,36.17,229900.0,23.7823,23.835,23.7691,23.8086,229900.0
2009-11-19 15:45:00,36.17,36.19,36.15,36.17,87700.0,23.8086,23.8218,23.7955,23.8086,87700.0
2009-11-19 15:50:00,36.18,36.19,36.13,36.13,174300.0,23.8152,23.8218,23.7823,23.7823,174300.0
2009-11-19 15:55:00,36.13,36.15,36.1,36.13,313700.0,23.7823,23.7955,23.7626,23.7823,313700.0
2009-11-20 09:30:00,36.04,36.11,36.0,36.0,1071200.0,23.7231,23.7691,23.6967,23.6967,1071200.0
2009-11-20 09:35:00,36.01,36.19,36.0,36.18,73300.0,23.7033,23.8218,23.6967,23.8152,73300.0
2009-11-20 09:40:00,36.17,36.3,36.12,36.28,109400.0,23.8086,23.8942,23.7757,23.881,109400.0
2009-11-20 09:45:00,36.28,36.31,36.2,36.23,145700.0,23.881,23.9008,23.8284,23.8481,145700.0
2009-11-20 09:50:00,36.23,36.25,36.15,36.15,143800.0,23.8481,23.8613,23.7955,23.7955,143800.0
2009-11-20 09:55:00,36.16,36.2,36.11,36.2,101800.0,23.8021,23.8284,23.7691,23.8284,101800.0
2009-11-20 10:00:00,36.2,36.2,36.15,36.17,56800.0,23.8284,23.8284,23.7955,23.8086,56800.0
2009-11-20 10:05:00,36.16,36.23,36.15,36.22,59600.0,23.8021,23.8481,23.7955,23.8415,59600.0
2009-11-20 10:10:00,36.21,36.38,36.2,36.38,90100.0,23.835,23.9469,23.8284,23.9469,90100.0
2009-11-20 10:15:00,36.38,36.44,36.32,36.42,125900.0,23.9469,23.9864,23.9074,23.9732,125900.0
2009-11-20 10:20:00,36.42,36.44,36.38,36.38,73500.0,23.9732,23.9864,23.9469,23.9469,73500.0
2009-11-20 10:25:00,36.39,36.43,36.34,36.34,79100.0,23.9534,23.9798,23.9205,23.9205,79100.0
2009-11-20 10:30:00,36.35,36.35,36.28,36.29,69100.0,23.9271,23.9271,23.881,23.8876,69100.0
2009-11-20 10:35:00,36.28,36.33,36.25,36.33,89500.0,23.881,23.914,23.8613,23.914,89500.0
2009-11-20 10:40:00,36.32,36.39,36.3,36.3,125400.0,23.9074,23.9534,23.8942,23.8942,125400.0
2009-11-20 10:45:00,36.3,36.35,36.28,36.28,122100.0,23.8942,23.9271,23.881,23.881,122100.0
2009-11-20 10:50:00,36.28,36.29,36.23,36.25,165400.0,23.881,23.8876,23.8481,23.8613,165400.0
2009-11-20 10:55:00,36.26,36.33,36.24,36.33,292500.0,23.8679,23.914,23.8547,23.914,292500.0
2009-11-20 11:00:00,36.33,36.39,36.3,36.39,88000.0,23.914,23.9534,23.8942,23.9534,88000.0
2009-11-20 11:05:00,36.38,36.42,36.36,36.36,43500.0,23.9469,23.9732,23.9337,23.9337,43500.0
2009-11-20 11:10:00,36.37,36.42,36.35,36.39,72500.0,23.9403,23.9732,23.9271,23.9534,72500.0
2009-11-20 11:15:00,36.39,36.41,36.35,36.39,75600.0,23.9534,23.9666,23.9271,23.9534,75600.0
2009-11-20 11:20:00,36.4,36.4,36.35,36.37,97500.0,23.96,23.96,23.9271,23.9403,97500.0
2009-11-20 11:25:00,36.37,36.37,36.24,36.24,141200.0,23.9403,23.9403,23.8547,23.8547,141200.0
2009-11-20 11:30:00,36.25,36.28,36.23,36.27,48300.0,23.8613,23.881,23.8481,23.8745,48300.0
2009-11-20 11:35:00,36.27,36.28,36.19,36.24,91500.0,23.8745,23.881,23.8218,23.8547,91500.0
2009-11-20 11:40:00,36.24,36.26,36.21,36.26,40500.0,23.8547,23.8679,23.835,23.8679,40500.0
2009-11-20 11:45:00,36.25,36.43,36.25,36.4,85400.0,23.8613,23.9798,23.8613,23.96,85400.0
2009-11-20 11:50:00,36.41,36.44,36.4,36.44,74500.0,23.9666,23.9864,23.96,23.9864,74500.0
2009-11-20 11:55:00,36.44,36.46,36.43,36.44,64000.0,23.9864,23.9995,23.9798,23.9864,64000.0
2009-11-20 12:00:00,36.44,36.44,36.37,36.42,43800.0,23.9864,23.9864,23.9403,23.9732,43800.0
2009-11-20 12:05:00,36.42,36.49,36.42,36.49,44400.0,23.9732,24.0193,23.9732,24.0193,44400.0
2009-11-20 12:10:00,36.48,36.49,36.45,36.48,63100.0,24.0127,24.0193,23.9929,24.0127,63100.0
2009-11-20 12:15:00,36.48,36.49,36.42,36.47,62800.0,24.0127,24.0193,23.9732,24.0061,62800.0
2009-11-20 12:20:00,36.47,36.47,36.42,36.42,33800.0,24.0061,24.0061,23.9732,23.9732,33800.0
2009-11-20 12:25:00,36.42,36.44,36.42,36.44,24100.0,23.9732,23.9864,23.9732,23.9864,24100.0
2009-11-20 12:30:00,36.43,36.45,36.42,36.43,29600.0,23.9798,23.9929,23.9732,23.9798,29600.0
2009-11-20 12:35:00,36.43,36.45,36.43,36.44,44000.0,23.9798,23.9929,23.9798,23.9864,44000.0
2009-11-20 12:40:00,36.44,36.47,36.44,36.46,52200.0,23.9864,24.0061,23.9864,23.9995,52200.0
2009-11-20 12:45:00,36.46,36.47,36.44,36.44,18200.0,23.9995,24.0061,23.9864,23.9864,18200.0
2009-11-20 12:50:00,36.45,36.45,36.4,36.4,52800.0,23.9929,23.9929,23.96,23.96,52800.0
2009-11-20 12:55:00,36.4,36.42,36.39,36.42,63500.0,23.96,23.9732,23.9534,23.9732,63500.0
2009-11-20 13:00:00,36.42,36.45,36.41,36.44,41400.0,23.9732,23.9929,23.9666,23.9864,41400.0
2009-11-20 13:05:00,36.44,36.46,36.4,36.46,58300.0,23.9864,23.9995,23.96,23.9995,58300.0
2009-11-20 13:10:00,36.46,36.48,36.45,36.48,24600.0,23.9995,24.0127,23.9929,24.0127,24600.0
2009-11-20 13:15:00,36.48,36.49,36.46,36.47,23700.0,24.0127,24.0193,23.9995,24.0061,23700.0
2009-11-20 13:20:00,36.47,36.47,36.42,36.42,20700.0,24.0061,24.0061,23.9732,23.9732,20700.0
2009-11-20 13:25:00,36.42,36.43,36.4,36.41,18500.0,23.9732,23.9798,23.96,23.9666,18500.0
2009-11-20 13:30:00,36.41,36.41,36.39,36.41,30300.0,23.9666,23.9666,23.9534,23.9666,30300.0
2009-11-20 13:35:00,36.4,36.41,36.4,36.41,12200.0,23.96,23.9666,23.96,23.9666,12200.0
2009-11-20 13:40:00,36.41,36.44,36.39,36.43,77800.0,23.9666,23.9864,23.9534,23.9798,77800.0
2009-11-20 13:45:00,36.42,36.49,36.42,36.45,46100.0,23.9732,24.0193,23.9732,23.9929,46100.0
2009-11-20 13:50:00,36.45,36.45,36.43,36.44,25800.0,23.9929,23.9929,23.9798,23.9864,25800.0
2009-11-20 13:55:00,36.44,36.44,36.43,36.44,28000.0,23.9864,23.9864,23.9798,23.9864,28000.0
2009-11-20 14:00:00,36.44,36.49,36.44,36.49,52500.0,23.9864,24.0193,23.9864,24.0193,52500.0
2009-11-20 14:05:00,36.49,36.49,36.46,36.46,41600.0,24.0193,24.0193,23.9995,23.9995,41600.0
2009-11-20 14:10:00,36.47,36.47,36.45,36.45,20500.0,24.0061,24.0061,23.9929,23.9929,20500.0
2009-11-20 14:15:00,36.45,36.48,36.45,36.46,63500.0,23.9929,24.0127,23.9929,23.9995,63500.0
2009-11-20 14:20:00,36.46,36.48,36.46,36.48,29600.0,23.9995,24.0127,23.9995,24.0127,29600.0
2009-11-20 14:25:00,36.48,36.53,36.47,36.53,74400.0,24.0127,24.0456,24.0061,24.0456,74400.0
2009-11-20 14:30:00,36.53,36.61,36.52,36.61,112900.0,24.0456,24.0983,24.039,24.0983,112900.0
2009-11-20 14:35:00,36.61,36.65,36.61,36.64,103100.0,24.0983,24.1246,24.0983,24.118,103100.0
2009-11-20 14:40:00,36.65,36.65,36.59,36.59,64100.0,24.1246,24.1246,24.0851,24.0851,64100.0
2009-11-20 14:45:00,36.6,36.6,36.52,36.54,54400.0,24.0917,24.0917,24.039,24.0522,54400.0
2009-11-20 14:50:00,36.54,36.58,36.53,36.54,65100.0,24.0522,24.0785,24.0456,24.0522,65100.0
2009-11-20 14:55:00,36.54,36.61,36.54,36.6,89400.0,24.0522,24.0983,24.0522,24.0917,89400.0
2009-11-20 15:00:00,36.6,36.62,36.54,36.55,127500.0,24.0917,24.1048,24.0522,24.0588,127500.0
2009-11-20 15:05:00,36.55,36.6,36.53,36.59,70000.0,24.0588,24.0917,24.0456,24.0851,70000.0
2009-11-20 15:10:00,36.59,36.61,36.57,36.6,83400.0,24.0851,24.0983,24.0719,24.0917,83400.0
2009-11-20 15:15:00,36.61,36.61,36.6,36.61,53400.0,24.0983,24.0983,24.0917,24.0983,53400.0
2009-11-20 15:20:00,36.61,36.64,36.6,36.63,49500.0,24.0983,24.118,24.0917,24.1114,49500.0
2009-11-20 15:25:00,36.64,36.64,36.59,36.62,76200.0,24.118,24.118,24.0851,24.1048,76200.0
2009-11-20 15:30:00,36.63,36.65,36.62,36.65,80000.0,24.1114,24.1246,24.1048,24.1246,80000.0
2009-11-20 15:35:00,36.65,36.67,36.62,36.67,109300.0,24.1246,24.1378,24.1048,24.1378,109300.0
2009-11-20 15:40:00,36.67,36.68,36.64,36.68,118000.0,24.1378,24.1443,24.118,24.1443,118000.0
2009-11-20 15:45:00,36.68,36.7,36.65,36.67,113900.0,24.1443,24.1575,24.1246,24.1378,113900.0
2009-11-20 15:50:00,36.67,36.67,36.63,36.64,127500.0,24.1378,24.1378,24.1114,24.118,127500.0
2009-11-20 15:55:00,36.63,36.64,36.59,36.59,263000.0,24.1114,24.118,24.0851,24.0851,263000.0
2009-11-23 09:30:00,36.63,37.0,36.63,36.99,141300.0,24.1114,24.355,24.1114,24.3484,141300.0
2009-11-23 09:35:00,36.98,37.0,36.85,36.91,74800.0,24.3418,24.355,24.2562,24.2957,74800.0
2009-11-23 09:40:00,36.92,36.97,36.89,36.95,75300.0,24.3023,24.3352,24.2826,24.3221,75300.0
2009-11-23 09:45:00,36.98,37.06,36.96,37.05,105000.0,24.3418,24.3945,24.3286,24.3879,105000.0
2009-11-23 09:50:00,37.04,37.08,36.99,37.02,88400.0,24.3813,24.4076,24.3484,24.3681,88400.0
2009-11-23 09:55:00,37.0,37.03,36.98,37.01,44600.0,24.355,24.3747,24.3418,24.3616,44600.0
2009-11-23 10:00:00,37.06,37.16,36.95,37.13,118500.0,24.3945,24.4603,24.3221,24.4405,118500.0
2009-11-23 10:05:00,37.13,37.18,37.11,37.11,97200.0,24.4405,24.4735,24.4274,24.4274,97200.0
2009-11-23 10:10:00,37.11,37.13,37.02,37.04,93200.0,24.4274,24.4405,24.3681,24.3813,93200.0
2009-11-23 10:15:00,37.03,37.04,36.98,36.98,55600.0,24.3747,24.3813,24.3418,24.3418,55600.0
2009-11-23 10:20:00,36.98,37.03,36.95,37.02,46300.0,24.3418,24.3747,24.3221,24.3681,46300.0
2009-11-23 10:25:00,37.03,37.03,36.96,36.96,77400.0,24.3747,24.3747,24.3286,24.3286,77400.0
2009-11-23 10:30:00,36.96,36.98,36.94,36.97,63700.0,24.3286,24.3418,24.3155,24.3352,63700.0
2009-11-23 10:35:00,36.96,37.0,36.96,37.0,27600.0,24.3286,24.355,24.3286,24.355,27600.0
2009-11-23 10:40:00,37.0,37.0,36.96,36.96,74000.0,24.355,24.355,24.3286,24.3286,74000.0
2009-11-23 10:45:00,36.96,36.96,36.86,36.86,87700.0,24.3286,24.3286,24.2628,24.2628,87700.0
2009-11-23 10:50:00,36.86,36.87,36.81,36.83,68500.0,24.2628,24.2694,24.2299,24.2431,68500.0
2009-11-23 10:55:00,36.82,36.87,36.82,36.87,53600.0,24.2365,24.2694,24.2365,24.2694,53600.0
2009-11-23 11:00:00,36.87,36.9,36.86,36.9,71800.0,24.2694,24.2892,24.2628,24.2892,71800.0
2009-11-23 11:05:00,36.9,36.91,36.88,36.9,47400.0,24.2892,24.2957,24.276,24.2892,47400.0
2009-11-23 11:10:00,36.89,36.9,36.86,36.86,45400.0,24.2826,24.2892,24.2628,24.2628,45400.0
2009-11-23 11:15:00,36.86,36.88,36.84,36.88,55900.0,24.2628,24.276,24.2497,24.276,55900.0
2009-11-23 11:20:00,36.88,36.9,36.88,36.9,19600.0,24.276,24.2892,24.276,24.2892,19600.0
2009-11-23 11:25:00,36.89,36.9,36.88,36.88,84300.0,24.2826,24.2892,24.276,24.276,84300.0
2009-11-23 11:30:00,36.88,36.9,36.88,36.9,106100.0,24.276,24.2892,24.276,24.2892,106100.0
2009-11-23 11:35:00,36.89,36.9,36.89,36.89,58800.0,24.2826,24.2892,24.2826,24.2826,58800.0
2009-11-23 11:40:00,36.89,36.9,36.82,36.88,115200.0,24.2826,24.2892,24.2365,24.276,115200.0
2009-11-23 11:45:00,36.88,36.88,36.83,36.86,66700.0,24.276,24.276,24.2431,24.2628,66700.0
2009-11-23 11:50:00,36.86,36.86,36.85,36.86,17800.0,24.2628,24.2628,24.2562,24.2628,17800.0
2009-11-23 11:55:00,36.86,36.86,36.78,36.82,66700.0,24.2628,24.2628,24.2102,24.2365,66700.0
2009-11-23 12:00:00,36.81,36.81,36.76,36.79,42700.0,24.2299,24.2299,24.197,24.2167,42700.0
2009-11-23 12:05:00,36.79,36.79,36.75,36.76,36500.0,24.2167,24.2167,24.1904,24.197,36500.0
2009-11-23 12:10:00,36.75,36.79,36.75,36.78,26300.0,24.1904,24.2167,24.1904,24.2102,26300.0
2009-11-23 12:15:00,36.78,36.8,36.76,36.8,28200.0,24.2102,24.2233,24.197,24.2233,28200.0
2009-11-23 12:20:00,36.79,36.83,36.78,36.82,25000.0,24.2167,24.2431,24.2102,24.2365,25000.0
2009-11-23 12:25:00,36.82,36.84,36.81,36.82,31600.0,24.2365,24.2497,24.2299,24.2365,31600.0
2009-11-23 12:30:00,36.81,36.82,36.73,36.74,57400.0,24.2299,24.2365,24.1772,24.1838,57400.0
2009-11-23 12:35:00,36.74,36.79,36.74,36.78,24500.0,24.1838,24.2167,24.1838,24.2102,24500.0
2009-11-23 12:40:00,36.79,36.8,36.78,36.78,15600.0,24.2167,24.2233,24.2102,24.2102,15600.0
2009-11-23 12:45:00,36.78,36.82,36.78,36.79,28400.0,24.2102,24.2365,24.2102,24.2167,28400.0
2009-11-23 12:50:00,36.8,36.8,36.78,36.8,21300.0,24.2233,24.2233,24.2102,24.2233,21300.0
2009-11-23 12:55:00,36.79,36.81,36.79,36.81,10000.0,24.2167,24.2299,24.2167,24.2299,10000.0
2009-11-23 13:00:00,36.8,36.81,36.78,36.78,26800.0,24.2233,24.2299,24.2102,24.2102,26800.0
2009-11-23 13:05:00,36.79,36.79,36.78,36.78,18100.0,24.2167,24.2167,24.2102,24.2102,18100.0
2009-11-23 13:10:00,36.79,36.79,36.73,36.74,21200.0,24.2167,24.2167,24.1772,24.1838,21200.0
2009-11-23 13:15:00,36.74,36.77,36.74,36.77,40400.0,24.1838,24.2036,24.1838,24.2036,40400.0
2009-11-23 13:20:00,36.76,36.8,36.76,36.8,36400.0,24.197,24.2233,24.197,24.2233,36400.0
2009-11-23 13:25:00,36.8,36.82,36.79,36.82,23400.0,24.2233,24.2365,24.2167,24.2365,23400.0
2009-11-23 13:30:00,36.81,36.82,36.78,36.79,30600.0,24.2299,24.2365,24.2102,24.2167,30600.0
2009-11-23 13:35:00,36.8,36.83,36.79,36.8,25900.0,24.2233,24.2431,24.2167,24.2233,25900.0
2009-11-23 13:40:00,36.8,36.81,36.76,36.76,19400.0,24.2233,24.2299,24.197,24.197,19400.0
2009-11-23 13:45:00,36.77,36.77,36.73,36.73,18600.0,24.2036,24.2036,24.1772,24.1772,18600.0
2009-11-23 13:50:00,36.73,36.74,36.69,36.73,36000.0,24.1772,24.1838,24.1509,24.1772,36000.0
2009-11-23 13:55:00,36.73,36.76,36.7,36.74,37200.0,24.1772,24.197,24.1575,24.1838,37200.0
2009-11-23 14:00:00,36.75,36.81,36.74,36.81,46700.0,24.1904,24.2299,24.1838,24.2299,46700.0
2009-11-23 14:05:00,36.81,36.81,36.78,36.78,49300.0,24.2299,24.2299,24.2102,24.2102,49300.0
2009-11-23 14:10:00,36.79,36.79,36.77,36.79,41000.0,24.2167,24.2167,24.2036,24.2167,41000.0
2009-11-23 14:15:00,36.78,36.78,36.76,36.77,29500.0,24.2102,24.2102,24.197,24.2036,29500.0
2009-11-23 14:20:00,36.77,36.79,36.76,36.79,24100.0,24.2036,24.2167,24.197,24.2167,24100.0
2009-11-23 14:25:00,36.78,36.81,36.77,36.8,30100.0,24.2102,24.2299,24.2036,24.2233,30100.0
2009-11-23 14:30:00,36.8,36.81,36.79,36.81,17400.0,24.2233,24.2299,24.2167,24.2299,17400.0
2009-11-23 14:35:00,36.81,36.82,36.79,36.82,42500.0,24.2299,24.2365,24.2167,24.2365,42500.0
2009-11-23 14:40:00,36.81,36.82,36.8,36.8,18400.0,24.2299,24.2365,24.2233,24.2233,18400.0
2009-11-23 14:45:00,36.81,36.82,36.8,36.82,39800.0,24.2299,24.2365,24.2233,24.2365,39800.0
2009-11-23 14:50:00,36.82,36.82,36.81,36.81,20100.0,24.2365,24.2365,24.2299,24.2299,20100.0
2009-11-23 14:55:00,36.81,36.82,36.81,36.81,14700.0,24.2299,24.2365,24.2299,24.2299,14700.0
2009-11-23 15:00:00,36.81,36.87,36.81,36.85,98800.0,24.2299,24.2694,24.2299,24.2562,98800.0
2009-11-23 15:05:00,36.84,36.85,36.77,36.78,129900.0,24.2497,24.2562,24.2036,24.2102,129900.0
2009-11-23 15:10:00,36.77,36.78,36.74,36.78,113300.0,24.2036,24.2102,24.1838,24.2102,113300.0
2009-11-23 15:15:00,36.78,36.8,36.77,36.8,45500.0,24.2102,24.2233,24.2036,24.2233,45500.0
2009-11-23 15:20:00,36.8,36.82,36.79,36.82,31000.0,24.2233,24.2365,24.2167,24.2365,31000.0
2009-11-23 15:25:00,36.82,36.82,36.79,36.79,39100.0,24.2365,24.2365,24.2167,24.2167,39100.0
2009-11-23 15:30:00,36.79,36.8,36.73,36.75,70500.0,24.2167,24.2233,24.1772,24.1904,70500.0
2009-11-23 15:35:00,36.76,36.76,36.73,36.74,42100.0,24.197,24.197,24.1772,24.1838,42100.0
2009-11-23 15:40:00,36.74,36.77,36.73,36.76,72000.0,24.1838,24.2036,24.1772,24.197,72000.0
2009-11-23 15:45:00,36.77,36.77,36.75,36.77,80900.0,24.2036,24.2036,24.1904,24.2036,80900.0
2009-11-23 15:50:00,36.77,36.79,36.77,36.79,149100.0,24.2036,24.2167,24.2036,24.2167,149100.0
2009-11-23 15:55:00,36.79,36.81,36.78,36.8,284800.0,24.2167,24.2299,24.2102,24.2233,284800.0
2009-11-24 09:30:00,36.89,36.98,36.85,36.92,105400.0,24.2826,24.3418,24.2562,24.3023,105400.0
2009-11-24 09:35:00,36.92,37.05,36.92,37.03,83700.0,24.3023,24.3879,24.3023,24.3747,83700.0
2009-11-24 09:40:00,37.02,37.05,36.9,36.9,87200.0,24.3681,24.3879,24.2892,24.2892,87200.0
2009-11-24 09:45:00,36.9,36.9,36.81,36.84,83400.0,24.2892,24.2892,24.2299,24.2497,83400.0
2009-11-24 09:50:00,36.83,36.84,36.75,36.83,58500.0,24.2431,24.2497,24.1904,24.2431,58500.0
2009-11-24 09:55:00,36.83,36.83,36.72,36.79,107100.0,24.2431,24.2431,24.1707,24.2167,107100.0
2009-11-24 10:00:00,36.8,36.97,36.78,36.96,197300.0,24.2233,24.3352,24.2102,24.3286,197300.0
2009-11-24 10:05:00,36.96,37.0,36.94,36.95,117200.0,24.3286,24.355,24.3155,24.3221,117200.0
2009-11-24 10:10:00,36.95,37.0,36.94,37.0,282700.0,24.3221,24.355,24.3155,24.355,282700.0
2009-11-24 10:15:00,36.99,37.0,36.88,36.89,67400.0,24.3484,24.355,24.276,24.2826,67400.0
2009-11-24 10:20:00,36.89,36.91,36.81,36.86,73800.0,24.2826,24.2957,24.2299,24.2628,73800.0
2009-11-24 10:25:00,36.85,36.89,36.85,36.88,45700.0,24.2562,24.2826,24.2562,24.276,45700.0
2009-11-24 10:30:00,36.88,36.91,36.87,36.87,55600.0,24.276,24.2957,24.2694,24.2694,55600.0
2009-11-24 10:35:00,36.87,36.91,36.87,36.91,97200.0,24.2694,24.2957,24.2694,24.2957,97200.0
2009-11-24 10:40:00,36.91,37.0,36.9,36.96,108200.0,24.2957,24.355,24.2892,24.3286,108200.0
2009-11-24 10:45:00,36.96,37.1,36.96,37.08,187500.0,24.3286,24.4208,24.3286,24.4076,187500.0
2009-11-24 10:50:00,37.09,37.13,37.08,37.11,106900.0,24.4142,24.4405,24.4076,24.4274,106900.0
2009-11-24 10:55:00,37.11,37.17,37.0,37.13,175300.0,24.4274,24.4669,24.355,24.4405,175300.0
2009-11-24 11:00:00,37.12,37.2,37.12,37.2,100900.0,24.434,24.4866,24.434,24.4866,100900.0
2009-11-24 11:05:00,37.2,37.2,37.15,37.15,89600.0,24.4866,24.4866,24.4537,24.4537,89600.0
2009-11-24 11:10:00,37.15,37.16,37.06,37.11,48200.0,24.4537,24.4603,24.3945,24.4274,48200.0
2009-11-24 11:15:00,37.11,37.11,37.05,37.05,42500.0,24.4274,24.4274,24.3879,24.3879,42500.0
2009-11-24 11:20:00,37.05,37.07,37.01,37.02,84700.0,24.3879,24.4011,24.3616,24.3681,84700.0
2009-11-24 11:25:00,37.02,37.06,37.01,37.05,105700.0,24.3681,24.3945,24.3616,24.3879,105700.0
2009-11-24 11:30:00,37.05,37.14,37.01,37.1,147500.0,24.3879,24.4471,24.3616,24.4208,147500.0
2009-11-24 11:35:00,37.1,37.13,37.07,37.11,98900.0,24.4208,24.4405,24.4011,24.4274,98900.0
2009-11-24 11:40:00,37.11,37.11,37.04,37.06,74900.0,24.4274,24.4274,24.3813,24.3945,74900.0
2009-11-24 11:45:00,37.06,37.12,37.06,37.09,39400.0,24.3945,24.434,24.3945,24.4142,39400.0
2009-11-24 11:50:00,37.09,37.12,37.08,37.12,45800.0,24.4142,24.434,24.4076,24.434,45800.0
2009-11-24 11:55:00,37.12,37.12,37.11,37.11,40400.0,24.434,24.434,24.4274,24.4274,40400.0
2009-11-24 12:00:00,37.12,37.12,37.02,37.03,45400.0,24.434,24.434,24.3681,24.3747,45400.0
2009-11-24 12:05:00,37.03,37.08,37.02,37.07,50300.0,24.3747,24.4076,24.3681,24.4011,50300.0
2009-11-24 12:10:00,37.07,37.1,37.07,37.1,39800.0,24.4011,24.4208,24.4011,24.4208,39800.0
2009-11-24 12:15:00,37.1,37.12,37.08,37.12,27000.0,24.4208,24.434,24.4076,24.434,27000.0
2009-11-24 12:20:00,37.12,37.15,37.11,37.15,34800.0,24.434,24.4537,24.4274,24.4537,34800.0
2009-11-24 12:25:00,37.15,37.19,37.15,37.19,46400.0,24.4537,24.48,24.4537,24.48,46400.0
2009-11-24 12:30:00,37.19,37.19,37.13,37.13,63400.0,24.48,24.48,24.4405,24.4405,63400.0
2009-11-24 12:35:00,37.14,37.18,37.13,37.17,20700.0,24.4471,24.4735,24.4405,24.4669,20700.0
2009-11-24 12:40:00,37.17,37.17,37.11,37.11,21300.0,24.4669,24.4669,24.4274,24.4274,21300.0
2009-11-24 12:45:00,37.11,37.12,37.08,37.1,18700.0,24.4274,24.434,24.4076,24.4208,18700.0
2009-11-24 12:50:00,37.1,37.1,37.07,37.09,18900.0,24.4208,24.4208,24.4011,24.4142,18900.0
2009-11-24 12:55:00,37.08,37.09,37.07,37.08,12500.0,24.4076,24.4142,24.4011,24.4076,12500.0
2009-11-24 13:00:00,37.08,37.13,37.07,37.11,69100.0,24.4076,24.4405,24.4011,24.4274,69100.0
2009-11-24 13:05:00,37.11,37.19,37.11,37.19,34900.0,24.4274,24.48,24.4274,24.48,34900.0
2009-11-24 13:10:00,37.19,37.2,37.16,37.18,48500.0,24.48,24.4866,24.4603,24.4735,48500.0
2009-11-24 13:15:00,37.17,37.18,37.15,37.18,35800.0,24.4669,24.4735,24.4537,24.4735,35800.0
2009-11-24 13:20:00,37.18,37.18,37.17,37.17,53200.0,24.4735,24.4735,24.4669,24.4669,53200.0
2009-11-24 13:25:00,37.18,37.18,37.15,37.17,25700.0,24.4735,24.4735,24.4537,24.4669,25700.0
2009-11-24 13:30:00,37.17,37.18,37.17,37.18,16100.0,24.4669,24.4735,24.4669,24.4735,16100.0
2009-11-24 13:35:00,37.17,37.18,37.15,37.15,50900.0,24.4669,24.4735,24.4537,24.4537,50900.0
2009-11-24 13:40:00,37.15,37.16,37.13,37.14,41400.0,24.4537,24.4603,24.4405,24.4471,41400.0
2009-11-24 13:45:00,37.13,37.14,37.13,37.13,27000.0,24.4405,24.4471,24.4405,24.4405,27000.0
2009-11-24 13:50:00,37.14,37.16,37.13,37.16,34200.0,24.4471,24.4603,24.4405,24.4603,34200.0
2009-11-24 13:55:00,37.16,37.16,37.15,37.15,18600.0,24.4603,24.4603,24.4537,24.4537,18600.0
2009-11-24 14:00:00,37.16,37.16,37.12,37.13,57600.0,24.4603,24.4603,24.434,24.4405,57600.0
2009-11-24 14:05:00,37.13,37.16,37.12,37.15,52000.0,24.4405,24.4603,24.434,24.4537,52000.0
2009-11-24 14:10:00,37.16,37.16,37.13,37.14,191300.0,24.4603,24.4603,24.4405,24.4471,191300.0
2009-11-24 14:15:00,37.15,37.15,37.07,37.13,184000.0,24.4537,24.4537,24.4011,24.4405,184000.0
2009-11-24 14:20:00,37.13,37.19,37.12,37.19,85600.0,24.4405,24.48,24.434,24.48,85600.0
2009-11-24 14:25:00,37.19,37.24,37.15,37.15,94700.0,24.48,24.513,24.4537,24.4537,94700.0
2009-11-24 14:30:00,37.16,37.17,37.14,37.16,81800.0,24.4603,24.4669,24.4471,24.4603,81800.0
2009-11-24 14:35:00,37.16,37.21,37.16,37.21,79300.0,24.4603,24.4932,24.4603,24.4932,79300.0
2009-11-24 14:40:00,37.21,37.3,37.2,37.29,62900.0,24.4932,24.5524,24.4866,24.5459,62900.0
2009-11-24 14:45:00,37.29,37.33,37.28,37.32,41500.0,24.5459,24.5722,24.5393,24.5656,41500.0
2009-11-24 14:50:00,37.31,37.38,37.31,37.38,149400.0,24.559,24.6051,24.559,24.6051,149400.0
2009-11-24 14:55:00,37.38,37.4,37.37,37.38,105700.0,24.6051,24.6183,24.5985,24.6051,105700.0
2009-11-24 15:00:00,37.37,37.38,37.33,37.36,66100.0,24.5985,24.6051,24.5722,24.5919,66100.0
2009-11-24 15:05:00,37.36,37.36,37.35,37.35,44000.0,24.5919,24.5919,24.5854,24.5854,44000.0
2009-11-24 15:10:00,37.36,37.39,37.35,37.38,235200.0,24.5919,24.6117,24.5854,24.6051,235200.0
2009-11-24 15:15:00,37.38,37.38,37.35,37.35,96300.0,24.6051,24.6051,24.5854,24.5854,96300.0
2009-11-24 15:20:00,37.35,37.36,37.33,37.35,101000.0,24.5854,24.5919,24.5722,24.5854,101000.0
2009-11-24 15:25:00,37.35,37.37,37.34,37.35,219100.0,24.5854,24.5985,24.5788,24.5854,219100.0
2009-11-24 15:30:00,37.34,37.36,37.34,37.35,124600.0,24.5788,24.5919,24.5788,24.5854,124600.0
2009-11-24 15:35:00,37.35,37.36,37.31,37.31,140000.0,24.5854,24.5919,24.559,24.559,140000.0
2009-11-24 15:40:00,37.31,37.32,37.24,37.26,170600.0,24.559,24.5656,24.513,24.5261,170600.0
2009-11-24 15:45:00,37.25,37.26,37.24,37.24,113000.0,24.5195,24.5261,24.513,24.513,113000.0
2009-11-24 15:50:00,37.25,37.27,37.24,37.25,215100.0,24.5195,24.5327,24.513,24.5195,215100.0
2009-11-24 15:55:00,37.24,37.28,37.24,37.28,421300.0,24.513,24.5393,24.513,24.5393,421300.0
2009-11-25 09:30:00,37.44,37.5,37.32,37.38,138600.0,24.6446,24.6841,24.5656,24.6051,138600.0
2009-11-25 09:35:00,37.38,37.4,37.3,37.31,91300.0,24.6051,24.6183,24.5524,24.559,91300.0
2009-11-25 09:40:00,37.31,37.35,37.27,37.35,87600.0,24.559,24.5854,24.5327,24.5854,87600.0
2009-11-25 09:45:00,37.35,37.38,37.34,37.37,93800.0,24.5854,24.6051,24.5788,24.5985,93800.0
2009-11-25 09:50:00,37.38,37.38,37.34,37.34,33200.0,24.6051,24.6051,24.5788,24.5788,33200.0
2009-11-25 09:55:00,37.35,37.45,37.34,37.44,50700.0,24.5854,24.6512,24.5788,24.6446,50700.0
2009-11-25 10:00:00,37.44,37.49,37.34,37.4,103800.0,24.6446,24.6775,24.5788,24.6183,103800.0
2009-11-25 10:05:00,37.4,37.46,37.36,37.43,85000.0,24.6183,24.6578,24.5919,24.638,85000.0
2009-11-25 10:10:00,37.45,37.47,37.42,37.46,92800.0,24.6512,24.6643,24.6314,24.6578,92800.0
2009-11-25 10:15:00,37.47,37.5,37.47,37.49,53300.0,24.6643,24.6841,24.6643,24.6775,53300.0
2009-11-25 10:20:00,37.5,37.5,37.41,37.42,105200.0,24.6841,24.6841,24.6249,24.6314,105200.0
2009-11-25 10:25:00,37.42,37.44,37.36,37.44,56500.0,24.6314,24.6446,24.5919,24.6446,56500.0
2009-11-25 10:30:00,37.44,37.48,37.42,37.46,51700.0,24.6446,24.6709,24.6314,24.6578,51700.0
2009-11-25 10:35:00,37.45,37.49,37.42,37.43,41300.0,24.6512,24.6775,24.6314,24.638,41300.0
2009-11-25 10:40:00,37.42,37.42,37.37,37.4,69000.0,24.6314,24.6314,24.5985,24.6183,69000.0
2009-11-25 10:45:00,37.4,37.46,37.4,37.44,83500.0,24.6183,24.6578,24.6183,24.6446,83500.0
2009-11-25 10:50:00,37.44,37.45,37.41,37.42,49600.0,24.6446,24.6512,24.6249,24.6314,49600.0
2009-11-25 10:55:00,37.41,37.44,37.4,37.41,96100.0,24.6249,24.6446,24.6183,24.6249,96100.0
2009-11-25 11:00:00,37.42,37.44,37.41,37.44,52900.0,24.6314,24.6446,24.6249,24.6446,52900.0
2009-11-25 11:05:00,37.43,37.46,37.41,37.44,66700.0,24.638,24.6578,24.6249,24.6446,66700.0
2009-11-25 11:10:00,37.44,37.44,37.4,37.4,33600.0,24.6446,24.6446,24.6183,24.6183,33600.0
2009-11-25 11:15:00,37.4,37.51,37.4,37.51,78300.0,24.6183,24.6907,24.6183,24.6907,78300.0
2009-11-25 11:20:00,37.52,37.52,37.47,37.48,49500.0,24.6973,24.6973,24.6643,24.6709,49500.0
2009-11-25 11:25:00,37.48,37.54,37.47,37.53,65600.0,24.6709,24.7104,24.6643,24.7038,65600.0
2009-11-25 11:30:00,37.54,37.54,37.5,37.5,43200.0,24.7104,24.7104,24.6841,24.6841,43200.0
2009-11-25 11:35:00,37.5,37.51,37.48,37.5,61300.0,24.6841,24.6907,24.6709,24.6841,61300.0
2009-11-25 11:40:00,37.5,37.5,37.43,37.43,56500.0,24.6841,24.6841,24.638,24.638,56500.0
2009-11-25 11:45:00,37.43,37.44,37.36,37.39,74400.0,24.638,24.6446,24.5919,24.6117,74400.0
2009-11-25 11:50:00,37.39,37.43,37.38,37.4,48600.0,24.6117,24.638,24.6051,24.6183,48600.0
2009-11-25 11:55:00,37.39,37.41,37.39,37.4,28700.0,24.6117,24.6249,24.6117,24.6183,28700.0
2009-11-25 12:00:00,37.4,37.42,37.39,37.4,32700.0,24.6183,24.6314,24.6117,24.6183,32700.0
2009-11-25 12:05:00,37.4,37.41,37.38,37.39,31300.0,24.6183,24.6249,24.6051,24.6117,31300.0
2009-11-25 12:10:00,37.38,37.4,37.37,37.39,34800.0,24.6051,24.6183,24.5985,24.6117,34800.0
2009-11-25 12:15:00,37.39,37.4,37.36,37.37,46700.0,24.6117,24.6183,24.5919,24.5985,46700.0
2009-11-25 12:20:00,37.37,37.38,37.33,37.33,94300.0,24.5985,24.6051,24.5722,24.5722,94300.0
2009-11-25 12:25:00,37.33,37.34,37.3,37.3,78000.0,24.5722,24.5788,24.5524,24.5524,78000.0
2009-11-25 12:30:00,37.3,37.33,37.28,37.28,49500.0,24.5524,24.5722,24.5393,24.5393,49500.0
2009-11-25 12:35:00,37.28,37.29,37.2,37.2,98800.0,24.5393,24.5459,24.4866,24.4866,98800.0
2009-11-25 12:40:00,37.21,37.26,37.21,37.23,59500.0,24.4932,24.5261,24.4932,24.5064,59500.0
2009-11-25 12:45:00,37.23,37.24,37.23,37.23,32800.0,24.5064,24.513,24.5064,24.5064,32800.0
2009-11-25 12:50:00,37.23,37.24,37.22,37.22,53300.0,24.5064,24.513,24.4998,24.4998,53300.0
2009-11-25 12:55:00,37.22,37.26,37.22,37.26,36000.0,24.4998,24.5261,24.4998,24.5261,36000.0
2009-11-25 13:00:00,37.26,37.26,37.25,37.26,25100.0,24.5261,24.5261,24.5195,24.5261,25100.0
2009-11-25 13:05:00,37.26,37.26,37.25,37.26,52100.0,24.5261,24.5261,24.5195,24.5261,52100.0
2009-11-25 13:10:00,37.26,37.26,37.23,37.23,28100.0,24.5261,24.5261,24.5064,24.5064,28100.0
2009-11-25 13:15:00,37.23,37.26,37.23,37.26,49000.0,24.5064,24.5261,24.5064,24.5261,49000.0
2009-11-25 13:20:00,37.26,37.26,37.25,37.25,29600.0,24.5261,24.5261,24.5195,24.5195,29600.0
2009-11-25 13:25:00,37.25,37.3,37.25,37.29,45500.0,24.5195,24.5524,24.5195,24.5459,45500.0
2009-11-25 13:30:00,37.29,37.32,37.29,37.32,35200.0,24.5459,24.5656,24.5459,24.5656,35200.0
2009-11-25 13:35:00,37.32,37.33,37.27,37.28,58500.0,24.5656,24.5722,24.5327,24.5393,58500.0
2009-11-25 13:40:00,37.28,37.3,37.27,37.29,87500.0,24.5393,24.5524,24.5327,24.5459,87500.0
2009-11-25 13:45:00,37.29,37.29,37.27,37.28,51400.0,24.5459,24.5459,24.5327,24.5393,51400.0
2009-11-25 13:50:00,37.27,37.28,37.26,37.27,38800.0,24.5327,24.5393,24.5261,24.5327,38800.0
2009-11-25 13:55:00,37.27,37.27,37.25,37.26,44100.0,24.5327,24.5327,24.5195,24.5261,44100.0
2009-11-25 14:00:00,37.25,37.28,37.25,37.25,70900.0,24.5195,24.5393,24.5195,24.5195,70900.0
2009-11-25 14:05:00,37.25,37.26,37.24,37.24,29900.0,24.5195,24.5261,24.513,24.513,29900.0
2009-11-25 14:10:00,37.24,37.27,37.24,37.27,59500.0,24.513,24.5327,24.513,24.5327,59500.0
2009-11-25 14:15:00,37.26,37.27,37.26,37.27,23900.0,24.5261,24.5327,24.5261,24.5327,23900.0
2009-11-25 14:20:00,37.27,37.28,37.26,37.26,52700.0,24.5327,24.5393,24.5261,24.5261,52700.0
2009-11-25 14:25:00,37.26,37.32,37.26,37.32,39000.0,24.5261,24.5656,24.5261,24.5656,39000.0
2009-11-25 14:30:00,37.32,37.35,37.31,37.35,44300.0,24.5656,24.5854,24.559,24.5854,44300.0
2009-11-25 14:35:00,37.34,37.35,37.34,37.34,24000.0,24.5788,24.5854,24.5788,24.5788,24000.0
2009-11-25 14:40:00,37.35,37.38,37.35,37.38,42900.0,24.5854,24.6051,24.5854,24.6051,42900.0
2009-11-25 14:45:00,37.37,37.44,37.37,37.41,58400.0,24.5985,24.6446,24.5985,24.6249,58400.0
2009-11-25 14:50:00,37.42,37.42,37.4,37.4,34200.0,24.6314,24.6314,24.6183,24.6183,34200.0
2009-11-25 14:55:00,37.41,37.41,37.36,37.37,31900.0,24.6249,24.6249,24.5919,24.5985,31900.0
2009-11-25 15:00:00,37.36,37.39,37.36,37.39,57100.0,24.5919,24.6117,24.5919,24.6117,57100.0
2009-11-25 15:05:00,37.39,37.4,37.38,37.4,51700.0,24.6117,24.6183,24.6051,24.6183,51700.0
2009-11-25 15:10:00,37.4,37.4,37.34,37.34,82500.0,24.6183,24.6183,24.5788,24.5788,82500.0
2009-11-25 15:15:00,37.34,37.38,37.34,37.37,80900.0,24.5788,24.6051,24.5788,24.5985,80900.0
2009-11-25 15:20:00,37.37,37.38,37.36,37.36,39600.0,24.5985,24.6051,24.5919,24.5919,39600.0
2009-11-25 15:25:00,37.37,37.4,37.36,37.36,69500.0,24.5985,24.6183,24.5919,24.5919,69500.0
2009-11-25 15:30:00,37.36,37.37,37.36,37.36,28100.0,24.5919,24.5985,24.5919,24.5919,28100.0
2009-11-25 15:35:00,37.37,37.37,37.35,37.35,50000.0,24.5985,24.5985,24.5854,24.5854,50000.0
2009-11-25 15:40:00,37.36,37.37,37.35,37.35,80200.0,24.5919,24.5985,24.5854,24.5854,80200.0
2009-11-25 15:45:00,37.36,37.36,37.33,37.33,65200.0,24.5919,24.5919,24.5722,24.5722,65200.0
2009-11-25 15:50:00,37.33,37.35,37.33,37.34,114300.0,24.5722,24.5854,24.5722,24.5788,114300.0
2009-11-25 15:55:00,37.34,37.39,37.34,37.36,341700.0,24.5788,24.6117,24.5788,24.5919,341700.0
2009-11-27 09:30:00,36.73,37.04,36.52,36.71,178000.0,24.1772,24.3813,24.039,24.1641,178000.0
2009-11-27 09:35:00,36.69,36.69,36.48,36.48,103300.0,24.1509,24.1509,24.0127,24.0127,103300.0
2009-11-27 09:40:00,36.49,36.58,36.46,36.57,109400.0,24.0193,24.0785,23.9995,24.0719,109400.0
2009-11-27 09:45:00,36.57,36.58,36.47,36.54,103300.0,24.0719,24.0785,24.0061,24.0522,103300.0
2009-11-27 09:50:00,36.54,36.64,36.52,36.59,153400.0,24.0522,24.118,24.039,24.0851,153400.0
2009-11-27 09:55:00,36.59,36.63,36.56,36.6,74600.0,24.0851,24.1114,24.0653,24.0917,74600.0
2009-11-27 10:00:00,36.6,36.8,36.58,36.79,149900.0,24.0917,24.2233,24.0785,24.2167,149900.0
2009-11-27 10:05:00,36.78,36.85,36.7,36.78,103300.0,24.2102,24.2562,24.1575,24.2102,103300.0
2009-11-27 10:10:00,36.78,36.85,36.76,36.82,73500.0,24.2102,24.2562,24.197,24.2365,73500.0
2009-11-27 10:15:00,36.82,36.83,36.76,36.78,33900.0,24.2365,24.2431,24.197,24.2102,33900.0
2009-11-27 10:20:00,36.78,36.84,36.75,36.8,68700.0,24.2102,24.2497,24.1904,24.2233,68700.0
2009-11-27 10:25:00,36.81,36.81,36.7,36.71,76700.0,24.2299,24.2299,24.1575,24.1641,76700.0
2009-11-27 10:30:00,36.7,36.72,36.67,36.71,50100.0,24.1575,24.1707,24.1378,24.1641,50100.0
2009-11-27 10:35:00,36.72,36.79,36.71,36.78,52200.0,24.1707,24.2167,24.1641,24.2102,52200.0
2009-11-27 10:40:00,36.79,36.83,36.76,36.82,37900.0,24.2167,24.2431,24.197,24.2365,37900.0
2009-11-27 10:45:00,36.82,36.82,36.78,36.78,26400.0,24.2365,24.2365,24.2102,24.2102,26400.0
2009-11-27 10:50:00,36.78,36.97,36.78,36.94,110500.0,24.2102,24.3352,24.2102,24.3155,110500.0
2009-11-27 10:55:00,36.94,36.95,36.9,36.92,60200.0,24.3155,24.3221,24.2892,24.3023,60200.0
2009-11-27 11:00:00,36.93,36.98,36.9,36.97,28400.0,24.3089,24.3418,24.2892,24.3352,28400.0
2009-11-27 11:05:00,36.97,36.98,36.9,36.9,33800.0,24.3352,24.3418,24.2892,24.2892,33800.0
2009-11-27 11:10:00,36.89,36.9,36.8,36.83,68400.0,24.2826,24.2892,24.2233,24.2431,68400.0
2009-11-27 11:15:00,36.82,36.84,36.81,36.82,30900.0,24.2365,24.2497,24.2299,24.2365,30900.0
2009-11-27 11:20:00,36.83,36.83,36.77,36.8,61800.0,24.2431,24.2431,24.2036,24.2233,61800.0
2009-11-27 11:25:00,36.82,36.84,36.8,36.8,30200.0,24.2365,24.2497,24.2233,24.2233,30200.0
2009-11-27 11:30:00,36.8,36.82,36.77,36.78,32700.0,24.2233,24.2365,24.2036,24.2102,32700.0
2009-11-27 11:35:00,36.77,36.86,36.77,36.83,37900.0,24.2036,24.2628,24.2036,24.2431,37900.0
2009-11-27 11:40:00,36.83,36.89,36.83,36.89,23200.0,24.2431,24.2826,24.2431,24.2826,23200.0
2009-11-27 11:45:00,36.88,36.89,36.85,36.88,30400.0,24.276,24.2826,24.2562,24.276,30400.0
2009-11-27 11:50:00,36.88,36.94,36.88,36.93,37000.0,24.276,24.3155,24.276,24.3089,37000.0
2009-11-27 11:55:00,36.92,36.93,36.87,36.89,32700.0,24.3023,24.3089,24.2694,24.2826,32700.0
2009-11-27 12:00:00,36.9,36.92,36.86,36.89,58200.0,24.2892,24.3023,24.2628,24.2826,58200.0
2009-11-27 12:05:00,36.88,36.9,36.83,36.85,63100.0,24.276,24.2892,24.2431,24.2562,63100.0
2009-11-27 12:10:00,36.85,36.91,36.84,36.84,55700.0,24.2562,24.2957,24.2497,24.2497,55700.0
2009-11-27 12:15:00,36.85,36.85,36.81,36.81,43600.0,24.2562,24.2562,24.2299,24.2299,43600.0
2009-11-27 12:20:00,36.82,36.83,36.79,36.81,43000.0,24.2365,24.2431,24.2167,24.2299,43000.0
2009-11-27 12:25:00,36.82,36.87,36.81,36.85,49900.0,24.2365,24.2694,24.2299,24.2562,49900.0
2009-11-27 12:30:00,36.86,36.93,36.86,36.92,41600.0,24.2628,24.3089,24.2628,24.3023,41600.0
2009-11-27 12:35:00,36.91,36.92,36.91,36.91,34800.0,24.2957,24.3023,24.2957,24.2957,34800.0
2009-11-27 12:40:00,36.91,36.96,36.91,36.96,64300.0,24.2957,24.3286,24.2957,24.3286,64300.0
2009-11-27 12:45:00,36.96,37.03,36.95,37.01,78300.0,24.3286,24.3747,24.3221,24.3616,78300.0
2009-11-27 12:50:00,37.01,37.01,36.92,36.92,76400.0,24.3616,24.3616,24.3023,24.3023,76400.0
2009-11-27 12:55:00,36.92,36.93,36.86,36.89,162700.0,24.3023,24.3089,24.2628,24.2826,162700.0
2009-11-30 09:30:00,36.98,36.98,36.77,36.82,100700.0,24.3418,24.3418,24.2036,24.2365,100700.0
2009-11-30 09:35:00,36.79,36.83,36.69,36.73,79200.0,24.2167,24.2431,24.1509,24.1772,79200.0
2009-11-30 09:40:00,36.69,36.84,36.64,36.76,139600.0,24.1509,24.2497,24.118,24.197,139600.0
2009-11-30 09:45:00,36.75,36.78,36.67,36.7,66500.0,24.1904,24.2102,24.1378,24.1575,66500.0
2009-11-30 09:50:00,36.7,36.71,36.63,36.69,74000.0,24.1575,24.1641,24.1114,24.1509,74000.0
2009-11-30 09:55:00,36.7,36.75,36.69,36.72,75600.0,24.1575,24.1904,24.1509,24.1707,75600.0
2009-11-30 10:00:00,36.73,36.75,36.71,36.73,70000.0,24.1772,24.1904,24.1641,24.1772,70000.0
2009-11-30 10:05:00,36.73,36.8,36.72,36.79,71100.0,24.1772,24.2233,24.1707,24.2167,71100.0
2009-11-30 10:10:00,36.8,36.81,36.74,36.79,174000.0,24.2233,24.2299,24.1838,24.2167,174000.0
2009-11-30 10:15:00,36.8,36.8,36.78,36.8,44700.0,24.2233,24.2233,24.2102,24.2233,44700.0
2009-11-30 10:20:00,36.8,36.8,36.77,36.79,42000.0,24.2233,24.2233,24.2036,24.2167,42000.0
2009-11-30 10:25:00,36.78,36.93,36.78,36.92,54500.0,24.2102,24.3089,24.2102,24.3023,54500.0
2009-11-30 10:30:00,36.93,37.0,36.92,36.95,104100.0,24.3089,24.355,24.3023,24.3221,104100.0
2009-11-30 10:35:00,36.93,36.94,36.86,36.86,40800.0,24.3089,24.3155,24.2628,24.2628,40800.0
2009-11-30 10:40:00,36.86,36.87,36.83,36.83,33800.0,24.2628,24.2694,24.2431,24.2431,33800.0
2009-11-30 10:45:00,36.85,36.85,36.79,36.8,53400.0,24.2562,24.2562,24.2167,24.2233,53400.0
2009-11-30 10:50:00,36.8,36.89,36.79,36.87,70700.0,24.2233,24.2826,24.2167,24.2694,70700.0
2009-11-30 10:55:00,36.87,36.88,36.79,36.82,43200.0,24.2694,24.276,24.2167,24.2365,43200.0
2009-11-30 11:00:00,36.83,36.83,36.77,36.83,43300.0,24.2431,24.2431,24.2036,24.2431,43300.0
2009-11-30 11:05:00,36.82,36.88,36.82,36.88,51700.0,24.2365,24.276,24.2365,24.276,51700.0
2009-11-30 11:10:00,36.87,36.88,36.79,36.8,64600.0,24.2694,24.276,24.2167,24.2233,64600.0
2009-11-30 11:15:00,36.79,36.81,36.64,36.65,166200.0,24.2167,24.2299,24.118,24.1246,166200.0
2009-11-30 11:20:00,36.65,36.72,36.65,36.69,55400.0,24.1246,24.1707,24.1246,24.1509,55400.0
2009-11-30 11:25:00,36.7,36.7,36.6,36.6,29600.0,24.1575,24.1575,24.0917,24.0917,29600.0
2009-11-30 11:30:00,36.61,36.63,36.6,36.63,67000.0,24.0983,24.1114,24.0917,24.1114,67000.0
2009-11-30 11:35:00,36.62,36.65,36.59,36.64,59300.0,24.1048,24.1246,24.0851,24.118,59300.0
2009-11-30 11:40:00,36.63,36.66,36.63,36.64,30100.0,24.1114,24.1312,24.1114,24.118,30100.0
2009-11-30 11:45:00,36.65,36.65,36.59,36.6,40400.0,24.1246,24.1246,24.0851,24.0917,40400.0
2009-11-30 11:50:00,36.59,36.6,36.57,36.58,35700.0,24.0851,24.0917,24.0719,24.0785,35700.0
2009-11-30 11:55:00,36.59,36.59,36.57,36.59,24100.0,24.0851,24.0851,24.0719,24.0851,24100.0
2009-11-30 12:00:00,36.58,36.63,36.58,36.62,47600.0,24.0785,24.1114,24.0785,24.1048,47600.0
2009-11-30 12:05:00,36.62,36.67,36.62,36.66,38400.0,24.1048,24.1378,24.1048,24.1312,38400.0
2009-11-30 12:10:00,36.66,36.66,36.62,36.63,25000.0,24.1312,24.1312,24.1048,24.1114,25000.0
2009-11-30 12:15:00,36.63,36.73,36.62,36.68,99000.0,24.1114,24.1772,24.1048,24.1443,99000.0
2009-11-30 12:20:00,36.68,36.69,36.66,36.68,22300.0,24.1443,24.1509,24.1312,24.1443,22300.0
2009-11-30 12:25:00,36.68,36.69,36.67,36.69,16700.0,24.1443,24.1509,24.1378,24.1509,16700.0
2009-11-30 12:30:00,36.7,36.71,36.59,36.61,50000.0,24.1575,24.1641,24.0851,24.0983,50000.0
2009-11-30 12:35:00,36.61,36.66,36.6,36.65,49300.0,24.0983,24.1312,24.0917,24.1246,49300.0
2009-11-30 12:40:00,36.66,36.68,36.63,36.66,66600.0,24.1312,24.1443,24.1114,24.1312,66600.0
2009-11-30 12:45:00,36.66,36.69,36.65,36.68,57100.0,24.1312,24.1509,24.1246,24.1443,57100.0
2009-11-30 12:50:00,36.69,36.71,36.68,36.69,35100.0,24.1509,24.1641,24.1443,24.1509,35100.0
2009-11-30 12:55:00,36.68,36.68,36.65,36.65,24300.0,24.1443,24.1443,24.1246,24.1246,24300.0
2009-11-30 13:00:00,36.65,36.7,36.65,36.66,42000.0,24.1246,24.1575,24.1246,24.1312,42000.0
2009-11-30 13:05:00,36.66,36.7,36.65,36.66,64500.0,24.1312,24.1575,24.1246,24.1312,64500.0
2009-11-30 13:10:00,36.65,36.66,36.63,36.63,18500.0,24.1246,24.1312,24.1114,24.1114,18500.0
2009-11-30 13:15:00,36.64,36.64,36.6,36.64,42700.0,24.118,24.118,24.0917,24.118,42700.0
2009-11-30 13:20:00,36.64,36.69,36.64,36.68,32800.0,24.118,24.1509,24.118,24.1443,32800.0
2009-11-30 13:25:00,36.68,36.69,36.67,36.69,31200.0,24.1443,24.1509,24.1378,24.1509,31200.0
2009-11-30 13:30:00,36.69,36.71,36.66,36.67,45500.0,24.1509,24.1641,24.1312,24.1378,45500.0
2009-11-30 13:35:00,36.67,36.7,36.64,36.67,43100.0,24.1378,24.1575,24.118,24.1378,43100.0
2009-11-30 13:40:00,36.66,36.67,36.63,36.65,33600.0,24.1312,24.1378,24.1114,24.1246,33600.0
2009-11-30 13:45:00,36.65,36.66,36.62,36.65,41800.0,24.1246,24.1312,24.1048,24.1246,41800.0
2009-11-30 13:50:00,36.65,36.7,36.65,36.67,74500.0,24.1246,24.1575,24.1246,24.1378,74500.0
2009-11-30 13:55:00,36.68,36.69,36.64,36.65,53100.0,24.1443,24.1509,24.118,24.1246,53100.0
2009-11-30 14:00:00,36.64,36.65,36.6,36.65,51100.0,24.118,24.1246,24.0917,24.1246,51100.0
2009-11-30 14:05:00,36.65,36.7,36.6,36.62,131100.0,24.1246,24.1575,24.0917,24.1048,131100.0
2009-11-30 14:10:00,36.62,36.65,36.62,36.64,35400.0,24.1048,24.1246,24.1048,24.118,35400.0
2009-11-30 14:15:00,36.65,36.67,36.64,36.66,30600.0,24.1246,24.1378,24.118,24.1312,30600.0
2009-11-30 14:20:00,36.67,36.67,36.64,36.64,32100.0,24.1378,24.1378,24.118,24.118,32100.0
2009-11-30 14:25:00,36.64,36.65,36.59,36.6,44500.0,24.118,24.1246,24.0851,24.0917,44500.0
2009-11-30 14:30:00,36.6,36.62,36.59,36.6,49200.0,24.0917,24.1048,24.0851,24.0917,49200.0
2009-11-30 14:35:00,36.6,36.62,36.58,36.6,41500.0,24.0917,24.1048,24.0785,24.0917,41500.0
2009-11-30 14:40:00,36.6,36.61,36.58,36.6,29100.0,24.0917,24.0983,24.0785,24.0917,29100.0
2009-11-30 14:45:00,36.61,36.61,36.58,36.6,42200.0,24.0983,24.0983,24.0785,24.0917,42200.0
2009-11-30 14:50:00,36.6,36.61,36.59,36.6,102300.0,24.0917,24.0983,24.0851,24.0917,102300.0
2009-11-30 14:55:00,36.6,36.64,36.6,36.63,56100.0,24.0917,24.118,24.0917,24.1114,56100.0
2009-11-30 15:00:00,36.63,36.7,36.63,36.7,64100.0,24.1114,24.1575,24.1114,24.1575,64100.0
2009-11-30 15:05:00,36.71,36.75,36.69,36.75,60600.0,24.1641,24.1904,24.1509,24.1904,60600.0
2009-11-30 15:10:00,36.75,36.79,36.74,36.75,70400.0,24.1904,24.2167,24.1838,24.1904,70400.0
2009-11-30 15:15:00,36.76,36.82,36.76,36.81,45300.0,24.197,24.2365,24.197,24.2299,45300.0
2009-11-30 15:20:00,36.81,36.81,36.72,36.73,65900.0,24.2299,24.2299,24.1707,24.1772,65900.0
2009-11-30 15:25:00,36.73,36.73,36.69,36.73,76600.0,24.1772,24.1772,24.1509,24.1772,76600.0
2009-11-30 15:30:00,36.72,36.75,36.71,36.74,116900.0,24.1707,24.1904,24.1641,24.1838,116900.0
2009-11-30 15:35:00,36.74,36.77,36.73,36.75,105600.0,24.1838,24.2036,24.1772,24.1904,105600.0
2009-11-30 15:40:00,36.75,36.76,36.69,36.69,156900.0,24.1904,24.197,24.1509,24.1509,156900.0
2009-11-30 15:45:00,36.7,36.72,36.69,36.71,158000.0,24.1575,24.1707,24.1509,24.1641,158000.0
2009-11-30 15:50:00,36.71,36.72,36.7,36.71,182700.0,24.1641,24.1707,24.1575,24.1641,182700.0
2009-11-30 15:55:00,36.71,36.73,36.7,36.71,373600.0,24.1641,24.1772,24.1575,24.1641,373600.0
2009-12-01 09:30:00,36.82,37.48,36.82,37.32,261100.0,24.2365,24.6709,24.2365,24.5656,261100.0
2009-12-01 09:35:00,37.3,37.31,37.2,37.25,157800.0,24.5524,24.559,24.4866,24.5195,157800.0
2009-12-01 09:40:00,37.23,37.27,37.08,37.08,94900.0,24.5064,24.5327,24.4076,24.4076,94900.0
2009-12-01 09:45:00,37.09,37.15,37.08,37.14,133700.0,24.4142,24.4537,24.4076,24.4471,133700.0
2009-12-01 09:50:00,37.15,37.17,37.1,37.11,63000.0,24.4537,24.4669,24.4208,24.4274,63000.0
2009-12-01 09:55:00,37.11,37.13,37.03,37.04,89300.0,24.4274,24.4405,24.3747,24.3813,89300.0
2009-12-01 10:00:00,37.04,37.09,37.0,37.03,144900.0,24.3813,24.4142,24.355,24.3747,144900.0
2009-12-01 10:05:00,37.04,37.04,36.95,36.97,112000.0,24.3813,24.3813,24.3221,24.3352,112000.0
2009-12-01 10:10:00,36.98,37.02,36.94,37.01,102600.0,24.3418,24.3681,24.3155,24.3616,102600.0
2009-12-01 10:15:00,37.01,37.01,36.94,36.96,71900.0,24.3616,24.3616,24.3155,24.3286,71900.0
2009-12-01 10:20:00,36.96,36.96,36.87,36.87,89800.0,24.3286,24.3286,24.2694,24.2694,89800.0
2009-12-01 10:25:00,36.87,36.87,36.82,36.86,108200.0,24.2694,24.2694,24.2365,24.2628,108200.0
2009-12-01 10:30:00,36.86,36.89,36.77,36.78,132800.0,24.2628,24.2826,24.2036,24.2102,132800.0
2009-12-01 10:35:00,36.78,36.79,36.69,36.7,164700.0,24.2102,24.2167,24.1509,24.1575,164700.0
2009-12-01 10:40:00,36.69,36.74,36.67,36.73,61500.0,24.1509,24.1838,24.1378,24.1772,61500.0
2009-12-01 10:45:00,36.74,36.83,36.73,36.82,60100.0,24.1838,24.2431,24.1772,24.2365,60100.0
2009-12-01 10:50:00,36.81,36.83,36.79,36.83,50800.0,24.2299,24.2431,24.2167,24.2431,50800.0
2009-12-01 10:55:00,36.83,36.83,36.79,36.8,42800.0,24.2431,24.2431,24.2167,24.2233,42800.0
2009-12-01 11:00:00,36.81,36.88,36.81,36.85,52300.0,24.2299,24.276,24.2299,24.2562,52300.0
2009-12-01 11:05:00,36.85,36.87,36.83,36.86,41400.0,24.2562,24.2694,24.2431,24.2628,41400.0
2009-12-01 11:10:00,36.86,36.91,36.84,36.9,43600.0,24.2628,24.2957,24.2497,24.2892,43600.0
2009-12-01 11:15:00,36.9,36.96,36.9,36.96,51100.0,24.2892,24.3286,24.2892,24.3286,51100.0
2009-12-01 11:20:00,36.96,36.99,36.95,36.95,135500.0,24.3286,24.3484,24.3221,24.3221,135500.0
2009-12-01 11:25:00,36.95,36.99,36.94,36.97,72900.0,24.3221,24.3484,24.3155,24.3352,72900.0
2009-12-01 11:30:00,36.96,36.99,36.94,36.95,70500.0,24.3286,24.3484,24.3155,24.3221,70500.0
2009-12-01 11:35:00,36.97,36.97,36.89,36.9,65300.0,24.3352,24.3352,24.2826,24.2892,65300.0
2009-12-01 11:40:00,36.88,36.93,36.87,36.92,68500.0,24.276,24.3089,24.2694,24.3023,68500.0
2009-12-01 11:45:00,36.92,36.92,36.89,36.92,52000.0,24.3023,24.3023,24.2826,24.3023,52000.0
2009-12-01 11:50:00,36.91,36.96,36.9,36.94,56500.0,24.2957,24.3286,24.2892,24.3155,56500.0
2009-12-01 11:55:00,36.94,36.98,36.91,36.92,128000.0,24.3155,24.3418,24.2957,24.3023,128000.0
2009-12-01 12:00:00,36.93,36.98,36.93,36.97,77500.0,24.3089,24.3418,24.3089,24.3352,77500.0
2009-12-01 12:05:00,36.97,37.0,36.96,37.0,60400.0,24.3352,24.355,24.3286,24.355,60400.0
2009-12-01 12:10:00,36.99,37.02,36.99,37.02,80100.0,24.3484,24.3681,24.3484,24.3681,80100.0
2009-12-01 12:15:00,37.02,37.04,37.01,37.03,61500.0,24.3681,24.3813,24.3616,24.3747,61500.0
2009-12-01 12:20:00,37.03,37.06,37.0,37.0,74800.0,24.3747,24.3945,24.355,24.355,74800.0
2009-12-01 12:25:00,37.0,37.01,36.98,36.99,69000.0,24.355,24.3616,24.3418,24.3484,69000.0
2009-12-01 12:30:00,36.99,37.01,36.98,37.0,24800.0,24.3484,24.3616,24.3418,24.355,24800.0
2009-12-01 12:35:00,37.0,37.03,36.97,36.97,46700.0,24.355,24.3747,24.3352,24.3352,46700.0
2009-12-01 12:40:00,36.97,37.0,36.96,36.98,44900.0,24.3352,24.355,24.3286,24.3418,44900.0
2009-12-01 12:45:00,36.98,37.0,36.97,36.99,18000.0,24.3418,24.355,24.3352,24.3484,18000.0
2009-12-01 12:50:00,36.99,37.02,36.95,36.96,65000.0,24.3484,24.3681,24.3221,24.3286,65000.0
2009-12-01 12:55:00,36.95,36.97,36.92,36.92,56300.0,24.3221,24.3352,24.3023,24.3023,56300.0
2009-12-01 13:00:00,36.92,36.97,36.92,36.94,80600.0,24.3023,24.3352,24.3023,24.3155,80600.0
2009-12-01 13:05:00,36.93,36.94,36.87,36.87,33500.0,24.3089,24.3155,24.2694,24.2694,33500.0
2009-12-01 13:10:00,36.88,36.92,36.86,36.9,55200.0,24.276,24.3023,24.2628,24.2892,55200.0
2009-12-01 13:15:00,36.91,36.97,36.9,36.97,26100.0,24.2957,24.3352,24.2892,24.3352,26100.0
2009-12-01 13:20:00,36.96,37.02,36.96,37.02,40800.0,24.3286,24.3681,24.3286,24.3681,40800.0
2009-12-01 13:25:00,37.02,37.03,37.0,37.02,41400.0,24.3681,24.3747,24.355,24.3681,41400.0
2009-12-01 13:30:00,37.02,37.07,37.01,37.06,63200.0,24.3681,24.4011,24.3616,24.3945,63200.0
2009-12-01 13:35:00,37.06,37.06,37.04,37.05,24900.0,24.3945,24.3945,24.3813,24.3879,24900.0
2009-12-01 13:40:00,37.06,37.06,37.0,37.0,39400.0,24.3945,24.3945,24.355,24.355,39400.0
2009-12-01 13:45:00,37.0,37.04,36.98,37.03,37400.0,24.355,24.3813,24.3418,24.3747,37400.0
2009-12-01 13:50:00,37.03,37.05,36.96,36.98,81100.0,24.3747,24.3879,24.3286,24.3418,81100.0
2009-12-01 13:55:00,36.97,36.99,36.96,36.97,44600.0,24.3352,24.3484,24.3286,24.3352,44600.0
2009-12-01 14:00:00,36.97,36.97,36.95,36.96,30900.0,24.3352,24.3352,24.3221,24.3286,30900.0
2009-12-01 14:05:00,36.96,36.97,36.94,36.95,40000.0,24.3286,24.3352,24.3155,24.3221,40000.0
2009-12-01 14:10:00,36.94,36.95,36.93,36.94,18900.0,24.3155,24.3221,24.3089,24.3155,18900.0
2009-12-01 14:15:00,36.94,36.96,36.93,36.96,28800.0,24.3155,24.3286,24.3089,24.3286,28800.0
2009-12-01 14:20:00,36.96,36.99,36.95,36.99,46500.0,24.3286,24.3484,24.3221,24.3484,46500.0
2009-12-01 14:25:00,36.99,37.02,36.98,37.02,43200.0,24.3484,24.3681,24.3418,24.3681,43200.0
2009-12-01 14:30:00,37.02,37.03,36.99,36.99,47800.0,24.3681,24.3747,24.3484,24.3484,47800.0
2009-12-01 14:35:00,36.99,37.0,36.98,36.99,80500.0,24.3484,24.355,24.3418,24.3484,80500.0
2009-12-01 14:40:00,36.99,37.0,36.98,36.98,69200.0,24.3484,24.355,24.3418,24.3418,69200.0
2009-12-01 14:45:00,36.99,37.0,36.98,37.0,50100.0,24.3484,24.355,24.3418,24.355,50100.0
2009-12-01 14:50:00,37.0,37.02,36.98,36.98,71600.0,24.355,24.3681,24.3418,24.3418,71600.0
2009-12-01 14:55:00,36.98,37.0,36.97,37.0,37200.0,24.3418,24.355,24.3352,24.355,37200.0
2009-12-01 15:00:00,37.0,37.02,36.98,36.99,70100.0,24.355,24.3681,24.3418,24.3484,70100.0
2009-12-01 15:05:00,36.99,37.05,36.99,37.05,69200.0,24.3484,24.3879,24.3484,24.3879,69200.0
2009-12-01 15:10:00,37.04,37.07,37.04,37.06,37200.0,24.3813,24.4011,24.3813,24.3945,37200.0
2009-12-01 15:15:00,37.06,37.07,37.05,37.06,38500.0,24.3945,24.4011,24.3879,24.3945,38500.0
2009-12-01 15:20:00,37.06,37.07,36.98,36.98,79000.0,24.3945,24.4011,24.3418,24.3418,79000.0
2009-12-01 15:25:00,36.99,36.99,36.97,36.98,68200.0,24.3484,24.3484,24.3352,24.3418,68200.0
2009-12-01 15:30:00,36.98,36.99,36.96,36.96,86900.0,24.3418,24.3484,24.3286,24.3286,86900.0
2009-12-01 15:35:00,36.96,37.0,36.96,37.0,105000.0,24.3286,24.355,24.3286,24.355,105000.0
2009-12-01 15:40:00,37.0,37.02,36.99,37.02,127700.0,24.355,24.3681,24.3484,24.3681,127700.0
2009-12-01 15:45:00,37.01,37.09,37.01,37.08,142000.0,24.3616,24.4142,24.3616,24.4076,142000.0
2009-12-01 15:50:00,37.08,37.1,37.07,37.08,222600.0,24.4076,24.4208,24.4011,24.4076,222600.0
2009-12-01 15:55:00,37.08,37.08,37.07,37.08,257800.0,24.4076,24.4076,24.4011,24.4076,257800.0
2009-12-02 09:30:00,37.09,37.39,37.09,37.34,139100.0,24.4142,24.6117,24.4142,24.5788,139100.0
2009-12-02 09:35:00,37.33,37.44,37.26,37.4,99200.0,24.5722,24.6446,24.5261,24.6183,99200.0
2009-12-02 09:40:00,37.4,37.45,37.31,37.31,90000.0,24.6183,24.6512,24.559,24.559,90000.0
2009-12-02 09:45:00,37.31,37.36,37.25,37.35,94600.0,24.559,24.5919,24.5195,24.5854,94600.0
2009-12-02 09:50:00,37.36,37.42,37.35,37.4,81000.0,24.5919,24.6314,24.5854,24.6183,81000.0
2009-12-02 09:55:00,37.39,37.45,37.38,37.44,63200.0,24.6117,24.6512,24.6051,24.6446,63200.0
2009-12-02 10:00:00,37.44,37.48,37.43,37.46,138700.0,24.6446,24.6709,24.638,24.6578,138700.0
2009-12-02 10:05:00,37.46,37.49,37.45,37.46,98300.0,24.6578,24.6775,24.6512,24.6578,98300.0
2009-12-02 10:10:00,37.46,37.63,37.46,37.56,197800.0,24.6578,24.7697,24.6578,24.7236,197800.0
2009-12-02 10:15:00,37.57,37.59,37.51,37.55,64700.0,24.7302,24.7433,24.6907,24.717,64700.0
2009-12-02 10:20:00,37.56,37.6,37.55,37.6,49300.0,24.7236,24.7499,24.717,24.7499,49300.0
2009-12-02 10:25:00,37.6,37.65,37.59,37.64,81000.0,24.7499,24.7828,24.7433,24.7763,81000.0
2009-12-02 10:30:00,37.64,37.65,37.57,37.59,68700.0,24.7763,24.7828,24.7302,24.7433,68700.0
2009-12-02 10:35:00,37.59,37.61,37.56,37.56,157000.0,24.7433,24.7565,24.7236,24.7236,157000.0
2009-12-02 10:40:00,37.57,37.58,37.52,37.53,67900.0,24.7302,24.7368,24.6973,24.7038,67900.0
2009-12-02 10:45:00,37.53,37.55,37.47,37.53,66000.0,24.7038,24.717,24.6643,24.7038,66000.0
2009-12-02 10:50:00,37.54,37.66,37.51,37.64,413800.0,24.7104,24.7894,24.6907,24.7763,413800.0
2009-12-02 10:55:00,37.63,37.64,37.57,37.59,59200.0,24.7697,24.7763,24.7302,24.7433,59200.0
2009-12-02 11:00:00,37.59,37.59,37.46,37.47,41900.0,24.7433,24.7433,24.6578,24.6643,41900.0
2009-12-02 11:05:00,37.47,37.52,37.47,37.52,45300.0,24.6643,24.6973,24.6643,24.6973,45300.0
2009-12-02 11:10:00,37.52,37.53,37.49,37.52,66300.0,24.6973,24.7038,24.6775,24.6973,66300.0
2009-12-02 11:15:00,37.52,37.53,37.42,37.42,54300.0,24.6973,24.7038,24.6314,24.6314,54300.0
2009-12-02 11:20:00,37.43,37.46,37.4,37.46,56300.0,24.638,24.6578,24.6183,24.6578,56300.0
2009-12-02 11:25:00,37.46,37.51,37.45,37.47,94200.0,24.6578,24.6907,24.6512,24.6643,94200.0
2009-12-02 11:30:00,37.48,37.53,37.46,37.52,53800.0,24.6709,24.7038,24.6578,24.6973,53800.0
2009-12-02 11:35:00,37.52,37.52,37.47,37.5,55700.0,24.6973,24.6973,24.6643,24.6841,55700.0
2009-12-02 11:40:00,37.49,37.5,37.49,37.5,22200.0,24.6775,24.6841,24.6775,24.6841,22200.0
2009-12-02 11:45:00,37.5,37.53,37.49,37.51,73200.0,24.6841,24.7038,24.6775,24.6907,73200.0
2009-12-02 11:50:00,37.5,37.51,37.45,37.46,46100.0,24.6841,24.6907,24.6512,24.6578,46100.0
2009-12-02 11:55:00,37.47,37.48,37.39,37.39,63800.0,24.6643,24.6709,24.6117,24.6117,63800.0
2009-12-02 12:00:00,37.39,37.4,37.32,37.32,178000.0,24.6117,24.6183,24.5656,24.5656,178000.0
2009-12-02 12:05:00,37.32,37.33,37.3,37.31,35700.0,24.5656,24.5722,24.5524,24.559,35700.0
2009-12-02 12:10:00,37.32,37.38,37.31,37.37,32500.0,24.5656,24.6051,24.559,24.5985,32500.0
2009-12-02 12:15:00,37.36,37.36,37.25,37.26,49300.0,24.5919,24.5919,24.5195,24.5261,49300.0
2009-12-02 12:20:00,37.26,37.26,37.2,37.2,64100.0,24.5261,24.5261,24.4866,24.4866,64100.0
2009-12-02 12:25:00,37.2,37.25,37.2,37.23,34500.0,24.4866,24.5195,24.4866,24.5064,34500.0
2009-12-02 12:30:00,37.24,37.25,37.23,37.23,14500.0,24.513,24.5195,24.5064,24.5064,14500.0
2009-12-02 12:35:00,37.24,37.28,37.23,37.27,18100.0,24.513,24.5393,24.5064,24.5327,18100.0
2009-12-02 12:40:00,37.27,37.28,37.2,37.21,48800.0,24.5327,24.5393,24.4866,24.4932,48800.0
2009-12-02 12:45:00,37.21,37.23,37.2,37.21,31600.0,24.4932,24.5064,24.4866,24.4932,31600.0
2009-12-02 12:50:00,37.22,37.23,37.2,37.23,26200.0,24.4998,24.5064,24.4866,24.5064,26200.0
2009-12-02 12:55:00,37.24,37.24,37.2,37.21,43300.0,24.513,24.513,24.4866,24.4932,43300.0
2009-12-02 13:00:00,37.21,37.22,37.17,37.19,73700.0,24.4932,24.4998,24.4669,24.48,73700.0
2009-12-02 13:05:00,37.19,37.21,37.18,37.21,30500.0,24.48,24.4932,24.4735,24.4932,30500.0
2009-12-02 13:10:00,37.2,37.23,37.2,37.21,188600.0,24.4866,24.5064,24.4866,24.4932,188600.0
2009-12-02 13:15:00,37.22,37.26,37.22,37.25,31700.0,24.4998,24.5261,24.4998,24.5195,31700.0
2009-12-02 13:20:00,37.25,37.25,37.23,37.24,20100.0,24.5195,24.5195,24.5064,24.513,20100.0
2009-12-02 13:25:00,37.24,37.24,37.21,37.22,40300.0,24.513,24.513,24.4932,24.4998,40300.0
2009-12-02 13:30:00,37.23,37.25,37.21,37.24,54800.0,24.5064,24.5195,24.4932,24.513,54800.0
2009-12-02 13:35:00,37.23,37.24,37.23,37.23,10100.0,24.5064,24.513,24.5064,24.5064,10100.0
2009-12-02 13:40:00,37.24,37.24,37.23,37.24,11500.0,24.513,24.513,24.5064,24.513,11500.0
2009-12-02 13:45:00,37.24,37.28,37.24,37.27,27900.0,24.513,24.5393,24.513,24.5327,27900.0
2009-12-02 13:50:00,37.27,37.33,37.27,37.32,43100.0,24.5327,24.5722,24.5327,24.5656,43100.0
2009-12-02 13:55:00,37.33,37.36,37.33,37.34,30200.0,24.5722,24.5919,24.5722,24.5788,30200.0
2009-12-02 14:00:00,37.33,37.38,37.28,37.32,51100.0,24.5722,24.6051,24.5393,24.5656,51100.0
2009-12-02 14:05:00,37.32,37.42,37.32,37.42,148700.0,24.5656,24.6314,24.5656,24.6314,148700.0
2009-12-02 14:10:00,37.42,37.42,37.4,37.42,65100.0,24.6314,24.6314,24.6183,24.6314,65100.0
2009-12-02 14:15:00,37.42,37.43,37.37,37.38,60800.0,24.6314,24.638,24.5985,24.6051,60800.0
2009-12-02 14:20:00,37.39,37.41,37.38,37.41,45200.0,24.6117,24.6249,24.6051,24.6249,45200.0
2009-12-02 14:25:00,37.4,37.45,37.38,37.38,47700.0,24.6183,24.6512,24.6051,24.6051,47700.0
2009-12-02 14:30:00,37.38,37.42,37.37,37.42,44800.0,24.6051,24.6314,24.5985,24.6314,44800.0
2009-12-02 14:35:00,37.42,37.46,37.41,37.45,36900.0,24.6314,24.6578,24.6249,24.6512,36900.0
2009-12-02 14:40:00,37.45,37.48,37.44,37.47,166300.0,24.6512,24.6709,24.6446,24.6643,166300.0
2009-12-02 14:45:00,37.47,37.49,37.47,37.48,22200.0,24.6643,24.6775,24.6643,24.6709,22200.0
2009-12-02 14:50:00,37.48,37.53,37.48,37.52,132400.0,24.6709,24.7038,24.6709,24.6973,132400.0
2009-12-02 14:55:00,37.53,37.53,37.47,37.49,59700.0,24.7038,24.7038,24.6643,24.6775,59700.0
2009-12-02 15:00:00,37.5,37.53,37.49,37.5,62900.0,24.6841,24.7038,24.6775,24.6841,62900.0
2009-12-02 15:05:00,37.51,37.51,37.5,37.5,23400.0,24.6907,24.6907,24.6841,24.6841,23400.0
2009-12-02 15:10:00,37.5,37.51,37.46,37.47,34800.0,24.6841,24.6907,24.6578,24.6643,34800.0
2009-12-02 15:15:00,37.47,37.51,37.46,37.51,84500.0,24.6643,24.6907,24.6578,24.6907,84500.0
2009-12-02 15:20:00,37.51,37.52,37.48,37.51,61100.0,24.6907,24.6973,24.6709,24.6907,61100.0
2009-12-02 15:25:00,37.51,37.51,37.47,37.49,81400.0,24.6907,24.6907,24.6643,24.6775,81400.0
2009-12-02 15:30:00,37.5,37.51,37.49,37.51,89600.0,24.6841,24.6907,24.6775,24.6907,89600.0
2009-12-02 15:35:00,37.51,37.53,37.5,37.53,56400.0,24.6907,24.7038,24.6841,24.7038,56400.0
2009-12-02 15:40:00,37.53,37.57,37.51,37.54,154000.0,24.7038,24.7302,24.6907,24.7104,154000.0
2009-12-02 15:45:00,37.54,37.58,37.53,37.57,97200.0,24.7104,24.7368,24.7038,24.7302,97200.0
2009-12-02 15:50:00,37.58,37.58,37.35,37.47,220900.0,24.7368,24.7368,24.5854,24.6643,220900.0
2009-12-02 15:55:00,37.48,37.55,37.47,37.52,337000.0,24.6709,24.717,24.6643,24.6973,337000.0
2009-12-03 09:30:00,37.49,37.58,37.43,37.48,99700.0,24.6775,24.7368,24.638,24.6709,99700.0
2009-12-03 09:35:00,37.5,37.68,37.5,37.67,46600.0,24.6841,24.8026,24.6841,24.796,46600.0
2009-12-03 09:40:00,37.67,37.7,37.59,37.68,68600.0,24.796,24.8157,24.7433,24.8026,68600.0
2009-12-03 09:45:00,37.67,37.73,37.61,37.69,90700.0,24.796,24.8355,24.7565,24.8092,90700.0
2009-12-03 09:50:00,37.65,37.69,37.56,37.57,69100.0,24.7828,24.8092,24.7236,24.7302,69100.0
2009-12-03 09:55:00,37.56,37.59,37.46,37.52,77600.0,24.7236,24.7433,24.6578,24.6973,77600.0
2009-12-03 10:00:00,37.52,37.53,37.4,37.43,74900.0,24.6973,24.7038,24.6183,24.638,74900.0
2009-12-03 10:05:00,37.43,37.55,37.39,37.54,58200.0,24.638,24.717,24.6117,24.7104,58200.0
2009-12-03 10:10:00,37.55,37.6,37.43,37.56,249400.0,24.717,24.7499,24.638,24.7236,249400.0
2009-12-03 10:15:00,37.53,37.59,37.51,37.58,66900.0,24.7038,24.7433,24.6907,24.7368,66900.0
2009-12-03 10:20:00,37.58,37.67,37.58,37.61,60200.0,24.7368,24.796,24.7368,24.7565,60200.0
2009-12-03 10:25:00,37.61,37.67,37.6,37.62,125500.0,24.7565,24.796,24.7499,24.7631,125500.0
2009-12-03 10:30:00,37.63,37.65,37.59,37.64,39500.0,24.7697,24.7828,24.7433,24.7763,39500.0
2009-12-03 10:35:00,37.65,37.66,37.6,37.64,46300.0,24.7828,24.7894,24.7499,24.7763,46300.0
2009-12-03 10:40:00,37.63,37.64,37.59,37.63,51000.0,24.7697,24.7763,24.7433,24.7697,51000.0
2009-12-03 10:45:00,37.63,37.73,37.62,37.71,94600.0,24.7697,24.8355,24.7631,24.8223,94600.0
2009-12-03 10:50:00,37.7,37.75,37.7,37.74,59100.0,24.8157,24.8487,24.8157,24.8421,59100.0
2009-12-03 10:55:00,37.74,37.79,37.74,37.77,99300.0,24.8421,24.875,24.8421,24.8618,99300.0
2009-12-03 11:00:00,37.78,37.81,37.77,37.78,90800.0,24.8684,24.8882,24.8618,24.8684,90800.0
2009-12-03 11:05:00,37.78,37.78,37.74,37.78,34600.0,24.8684,24.8684,24.8421,24.8684,34600.0
2009-12-03 11:10:00,37.78,37.83,37.77,37.82,47700.0,24.8684,24.9013,24.8618,24.8947,47700.0
2009-12-03 11:15:00,37.83,37.83,37.75,37.75,91100.0,24.9013,24.9013,24.8487,24.8487,91100.0
2009-12-03 11:20:00,37.76,37.76,37.72,37.74,39000.0,24.8552,24.8552,24.8289,24.8421,39000.0
2009-12-03 11:25:00,37.74,37.79,37.74,37.78,37900.0,24.8421,24.875,24.8421,24.8684,37900.0
2009-12-03 11:30:00,37.77,37.81,37.77,37.79,86800.0,24.8618,24.8882,24.8618,24.875,86800.0
2009-12-03 11:35:00,37.78,37.83,37.77,37.77,84300.0,24.8684,24.9013,24.8618,24.8618,84300.0
2009-12-03 11:40:00,37.77,37.77,37.68,37.69,63000.0,24.8618,24.8618,24.8026,24.8092,63000.0
2009-12-03 11:45:00,37.7,37.7,37.66,37.66,28700.0,24.8157,24.8157,24.7894,24.7894,28700.0
2009-12-03 11:50:00,37.66,37.74,37.65,37.74,39000.0,24.7894,24.8421,24.7828,24.8421,39000.0
2009-12-03 11:55:00,37.74,37.77,37.72,37.74,42200.0,24.8421,24.8618,24.8289,24.8421,42200.0
2009-12-03 12:00:00,37.74,37.77,37.73,37.77,49300.0,24.8421,24.8618,24.8355,24.8618,49300.0
2009-12-03 12:05:00,37.77,37.79,37.75,37.79,42100.0,24.8618,24.875,24.8487,24.875,42100.0
2009-12-03 12:10:00,37.78,37.85,37.78,37.84,58400.0,24.8684,24.9145,24.8684,24.9079,58400.0
2009-12-03 12:15:00,37.84,37.85,37.81,37.84,50600.0,24.9079,24.9145,24.8882,24.9079,50600.0
2009-12-03 12:20:00,37.85,37.87,37.79,37.79,76400.0,24.9145,24.9276,24.875,24.875,76400.0
2009-12-03 12:25:00,37.79,37.87,37.79,37.85,73700.0,24.875,24.9276,24.875,24.9145,73700.0
2009-12-03 12:30:00,37.86,37.91,37.85,37.91,138600.0,24.9211,24.954,24.9145,24.954,138600.0
2009-12-03 12:35:00,37.9,37.93,37.9,37.91,90100.0,24.9474,24.9671,24.9474,24.954,90100.0
2009-12-03 12:40:00,37.91,37.91,37.9,37.91,61100.0,24.954,24.954,24.9474,24.954,61100.0
2009-12-03 12:45:00,37.9,37.91,37.9,37.91,28800.0,24.9474,24.954,24.9474,24.954,28800.0
2009-12-03 12:50:00,37.91,37.91,37.9,37.9,26200.0,24.954,24.954,24.9474,24.9474,26200.0
2009-12-03 12:55:00,37.9,37.91,37.9,37.9,42100.0,24.9474,24.954,24.9474,24.9474,42100.0
2009-12-03 13:00:00,37.9,37.91,37.89,37.91,50600.0,24.9474,24.954,24.9408,24.954,50600.0
2009-12-03 13:05:00,37.9,37.91,37.9,37.9,31400.0,24.9474,24.954,24.9474,24.9474,31400.0
2009-12-03 13:10:00,37.9,37.91,37.85,37.86,64500.0,24.9474,24.954,24.9145,24.9211,64500.0
2009-12-03 13:15:00,37.85,37.87,37.84,37.86,35000.0,24.9145,24.9276,24.9079,24.9211,35000.0
2009-12-03 13:20:00,37.86,37.9,37.85,37.9,36800.0,24.9211,24.9474,24.9145,24.9474,36800.0
2009-12-03 13:25:00,37.9,37.9,37.86,37.89,60200.0,24.9474,24.9474,24.9211,24.9408,60200.0
2009-12-03 13:30:00,37.88,37.91,37.87,37.9,55300.0,24.9342,24.954,24.9276,24.9474,55300.0
2009-12-03 13:35:00,37.9,37.91,37.85,37.88,50300.0,24.9474,24.954,24.9145,24.9342,50300.0
2009-12-03 13:40:00,37.88,37.96,37.87,37.95,62100.0,24.9342,24.9869,24.9276,24.9803,62100.0
2009-12-03 13:45:00,37.95,37.98,37.94,37.98,27100.0,24.9803,25.0001,24.9737,25.0001,27100.0
2009-12-03 13:50:00,37.98,37.99,37.92,37.94,41800.0,25.0001,25.0066,24.9606,24.9737,41800.0
2009-12-03 13:55:00,37.94,37.94,37.9,37.93,36700.0,24.9737,24.9737,24.9474,24.9671,36700.0
2009-12-03 14:00:00,37.94,37.97,37.93,37.94,35300.0,24.9737,24.9935,24.9671,24.9737,35300.0
2009-12-03 14:05:00,37.95,37.95,37.93,37.94,16900.0,24.9803,24.9803,24.9671,24.9737,16900.0
2009-12-03 14:10:00,37.94,37.95,37.93,37.95,32300.0,24.9737,24.9803,24.9671,24.9803,32300.0
2009-12-03 14:15:00,37.95,37.95,37.88,37.9,67600.0,24.9803,24.9803,24.9342,24.9474,67600.0
2009-12-03 14:20:00,37.9,37.92,37.88,37.89,84700.0,24.9474,24.9606,24.9342,24.9408,84700.0
2009-12-03 14:25:00,37.89,37.91,37.84,37.84,84800.0,24.9408,24.954,24.9079,24.9079,84800.0
2009-12-03 14:30:00,37.85,37.85,37.84,37.84,35900.0,24.9145,24.9145,24.9079,24.9079,35900.0
2009-12-03 14:35:00,37.84,37.86,37.84,37.86,44300.0,24.9079,24.9211,24.9079,24.9211,44300.0
2009-12-03 14:40:00,37.86,37.95,37.85,37.94,72600.0,24.9211,24.9803,24.9145,24.9737,72600.0
2009-12-03 14:45:00,37.95,37.95,37.89,37.89,21200.0,24.9803,24.9803,24.9408,24.9408,21200.0
2009-12-03 14:50:00,37.9,37.9,37.85,37.86,43000.0,24.9474,24.9474,24.9145,24.9211,43000.0
2009-12-03 14:55:00,37.85,37.86,37.81,37.82,32300.0,24.9145,24.9211,24.8882,24.8947,32300.0
2009-12-03 15:00:00,37.81,37.82,37.78,37.79,46400.0,24.8882,24.8947,24.8684,24.875,46400.0
2009-12-03 15:05:00,37.79,37.86,37.79,37.85,77200.0,24.875,24.9211,24.875,24.9145,77200.0
2009-12-03 15:10:00,37.85,37.85,37.8,37.81,28900.0,24.9145,24.9145,24.8816,24.8882,28900.0
2009-12-03 15:15:00,37.81,37.81,37.8,37.81,34900.0,24.8882,24.8882,24.8816,24.8882,34900.0
2009-12-03 15:20:00,37.81,37.82,37.74,37.75,159200.0,24.8882,24.8947,24.8421,24.8487,159200.0
2009-12-03 15:25:00,37.74,37.76,37.7,37.7,190900.0,24.8421,24.8552,24.8157,24.8157,190900.0
2009-12-03 15:30:00,37.71,37.72,37.69,37.7,160600.0,24.8223,24.8289,24.8092,24.8157,160600.0
2009-12-03 15:35:00,37.7,37.7,37.68,37.69,149000.0,24.8157,24.8157,24.8026,24.8092,149000.0
2009-12-03 15:40:00,37.69,37.7,37.52,37.55,183500.0,24.8092,24.8157,24.6973,24.717,183500.0
2009-12-03 15:45:00,37.55,37.55,37.46,37.46,219700.0,24.717,24.717,24.6578,24.6578,219700.0
2009-12-03 15:50:00,37.46,37.51,37.43,37.44,189400.0,24.6578,24.6907,24.638,24.6446,189400.0
2009-12-03 15:55:00,37.44,37.45,37.31,37.36,542900.0,24.6446,24.6512,24.559,24.5919,542900.0
2009-12-04 09:30:00,37.76,37.9,37.57,37.62,285200.0,24.8552,24.9474,24.7302,24.7631,285200.0
2009-12-04 09:35:00,37.64,37.88,37.61,37.85,138600.0,24.7763,24.9342,24.7565,24.9145,138600.0
2009-12-04 09:40:00,37.86,38.0,37.85,37.92,71900.0,24.9211,25.0132,24.9145,24.9606,71900.0
2009-12-04 09:45:00,37.91,37.98,37.89,37.93,65100.0,24.954,25.0001,24.9408,24.9671,65100.0
2009-12-04 09:50:00,37.92,37.98,37.92,37.98,60000.0,24.9606,25.0001,24.9606,25.0001,60000.0
2009-12-04 09:55:00,37.98,38.0,37.97,37.99,77700.0,25.0001,25.0132,24.9935,25.0066,77700.0
2009-12-04 10:00:00,37.99,38.0,37.98,37.98,63400.0,25.0066,25.0132,25.0001,25.0001,63400.0
2009-12-04 10:05:00,37.98,37.98,37.88,37.95,99500.0,25.0001,25.0001,24.9342,24.9803,99500.0
2009-12-04 10:10:00,37.95,37.96,37.82,37.88,84000.0,24.9803,24.9869,24.8947,24.9342,84000.0
2009-12-04 10:15:00,37.88,37.95,37.84,37.87,59400.0,24.9342,24.9803,24.9079,24.9276,59400.0
2009-12-04 10:20:00,37.87,37.87,37.79,37.86,37700.0,24.9276,24.9276,24.875,24.9211,37700.0
2009-12-04 10:25:00,37.85,37.9,37.83,37.83,43700.0,24.9145,24.9474,24.9013,24.9013,43700.0
2009-12-04 10:30:00,37.84,37.84,37.77,37.77,48400.0,24.9079,24.9079,24.8618,24.8618,48400.0
2009-12-04 10:35:00,37.77,37.88,37.77,37.88,57100.0,24.8618,24.9342,24.8618,24.9342,57100.0
2009-12-04 10:40:00,37.88,37.9,37.81,37.9,47200.0,24.9342,24.9474,24.8882,24.9474,47200.0
2009-12-04 10:45:00,37.9,37.93,37.89,37.89,53100.0,24.9474,24.9671,24.9408,24.9408,53100.0
2009-12-04 10:50:00,37.88,37.88,37.83,37.88,46200.0,24.9342,24.9342,24.9013,24.9342,46200.0
2009-12-04 10:55:00,37.88,37.91,37.78,37.89,63900.0,24.9342,24.954,24.8684,24.9408,63900.0
2009-12-04 11:00:00,37.88,37.92,37.83,37.9,47000.0,24.9342,24.9606,24.9013,24.9474,47000.0
2009-12-04 11:05:00,37.91,37.99,37.9,37.98,51400.0,24.954,25.0066,24.9474,25.0001,51400.0
2009-12-04 11:10:00,37.99,37.99,37.92,37.93,23500.0,25.0066,25.0066,24.9606,24.9671,23500.0
2009-12-04 11:15:00,37.92,37.92,37.85,37.9,51600.0,24.9606,24.9606,24.9145,24.9474,51600.0
2009-12-04 11:20:00,37.89,37.92,37.87,37.91,48400.0,24.9408,24.9606,24.9276,24.954,48400.0
2009-12-04 11:25:00,37.92,37.95,37.79,37.8,81100.0,24.9606,24.9803,24.875,24.8816,81100.0
2009-12-04 11:30:00,37.78,37.85,37.75,37.8,124700.0,24.8684,24.9145,24.8487,24.8816,124700.0
2009-12-04 11:35:00,37.8,37.85,37.76,37.83,59700.0,24.8816,24.9145,24.8552,24.9013,59700.0
2009-12-04 11:40:00,37.83,37.83,37.69,37.7,93900.0,24.9013,24.9013,24.8092,24.8157,93900.0
2009-12-04 11:45:00,37.68,37.69,37.53,37.54,154100.0,24.8026,24.8092,24.7038,24.7104,154100.0
2009-12-04 11:50:00,37.54,37.55,37.45,37.47,59800.0,24.7104,24.717,24.6512,24.6643,59800.0
2009-12-04 11:55:00,37.47,37.47,37.42,37.44,32500.0,24.6643,24.6643,24.6314,24.6446,32500.0
2009-12-04 12:00:00,37.44,37.45,37.4,37.41,24700.0,24.6446,24.6512,24.6183,24.6249,24700.0
2009-12-04 12:05:00,37.45,37.48,37.43,37.46,33600.0,24.6512,24.6709,24.638,24.6578,33600.0
2009-12-04 12:10:00,37.46,37.48,37.43,37.44,35200.0,24.6578,24.6709,24.638,24.6446,35200.0
2009-12-04 12:15:00,37.44,37.46,37.43,37.44,19600.0,24.6446,24.6578,24.638,24.6446,19600.0
2009-12-04 12:20:00,37.44,37.52,37.44,37.52,39000.0,24.6446,24.6973,24.6446,24.6973,39000.0
2009-12-04 12:25:00,37.51,37.57,37.51,37.54,38700.0,24.6907,24.7302,24.6907,24.7104,38700.0
2009-12-04 12:30:00,37.54,37.57,37.52,37.54,41700.0,24.7104,24.7302,24.6973,24.7104,41700.0
2009-12-04 12:35:00,37.53,37.53,37.48,37.49,18600.0,24.7038,24.7038,24.6709,24.6775,18600.0
2009-12-04 12:40:00,37.48,37.5,37.46,37.48,21400.0,24.6709,24.6841,24.6578,24.6709,21400.0
2009-12-04 12:45:00,37.47,37.52,37.42,37.42,28800.0,24.6643,24.6973,24.6314,24.6314,28800.0
2009-12-04 12:50:00,37.42,37.54,37.42,37.53,37800.0,24.6314,24.7104,24.6314,24.7038,37800.0
2009-12-04 12:55:00,37.53,37.56,37.52,37.54,16500.0,24.7038,24.7236,24.6973,24.7104,16500.0
2009-12-04 13:00:00,37.55,37.61,37.52,37.59,25300.0,24.717,24.7565,24.6973,24.7433,25300.0
2009-12-04 13:05:00,37.6,37.6,37.57,37.59,17700.0,24.7499,24.7499,24.7302,24.7433,17700.0
2009-12-04 13:10:00,37.61,37.61,37.56,37.61,30200.0,24.7565,24.7565,24.7236,24.7565,30200.0
2009-12-04 13:15:00,37.61,37.62,37.55,37.57,49200.0,24.7565,24.7631,24.717,24.7302,49200.0
2009-12-04 13:20:00,37.56,37.57,37.53,37.53,28100.0,24.7236,24.7302,24.7038,24.7038,28100.0
2009-12-04 13:25:00,37.53,37.53,37.46,37.47,39000.0,24.7038,24.7038,24.6578,24.6643,39000.0
2009-12-04 13:30:00,37.47,37.5,37.43,37.49,31800.0,24.6643,24.6841,24.638,24.6775,31800.0
2009-12-04 13:35:00,37.49,37.5,37.46,37.5,26500.0,24.6775,24.6841,24.6578,24.6841,26500.0
2009-12-04 13:40:00,37.5,37.53,37.49,37.53,24900.0,24.6841,24.7038,24.6775,24.7038,24900.0
2009-12-04 13:45:00,37.53,37.53,37.44,37.44,20900.0,24.7038,24.7038,24.6446,24.6446,20900.0
2009-12-04 13:50:00,37.45,37.46,37.36,37.38,42400.0,24.6512,24.6578,24.5919,24.6051,42400.0
2009-12-04 13:55:00,37.39,37.41,37.33,37.35,27600.0,24.6117,24.6249,24.5722,24.5854,27600.0
2009-12-04 14:00:00,37.35,37.38,37.35,37.38,29100.0,24.5854,24.6051,24.5854,24.6051,29100.0
2009-12-04 14:05:00,37.38,37.39,37.3,37.3,38100.0,24.6051,24.6117,24.5524,24.5524,38100.0
2009-12-04 14:10:00,37.31,37.37,37.3,37.37,39600.0,24.559,24.5985,24.5524,24.5985,39600.0
2009-12-04 14:15:00,37.37,37.39,37.29,37.3,42200.0,24.5985,24.6117,24.5459,24.5524,42200.0
2009-12-04 14:20:00,37.31,37.33,37.27,37.28,38800.0,24.559,24.5722,24.5327,24.5393,38800.0
2009-12-04 14:25:00,37.27,37.35,37.25,37.34,34000.0,24.5327,24.5854,24.5195,24.5788,34000.0
2009-12-04 14:30:00,37.34,37.43,37.34,37.41,39600.0,24.5788,24.638,24.5788,24.6249,39600.0
2009-12-04 14:35:00,37.41,37.42,37.37,37.39,31900.0,24.6249,24.6314,24.5985,24.6117,31900.0
2009-12-04 14:40:00,37.38,37.39,37.34,37.36,23900.0,24.6051,24.6117,24.5788,24.5919,23900.0
2009-12-04 14:45:00,37.36,37.39,37.34,37.35,44600.0,24.5919,24.6117,24.5788,24.5854,44600.0
2009-12-04 14:50:00,37.35,37.36,37.32,37.35,30800.0,24.5854,24.5919,24.5656,24.5854,30800.0
2009-12-04 14:55:00,37.36,37.46,37.35,37.41,62700.0,24.5919,24.6578,24.5854,24.6249,62700.0
2009-12-04 15:00:00,37.41,37.48,37.38,37.45,56200.0,24.6249,24.6709,24.6051,24.6512,56200.0
2009-12-04 15:05:00,37.46,37.51,37.43,37.46,65400.0,24.6578,24.6907,24.638,24.6578,65400.0
2009-12-04 15:10:00,37.46,37.49,37.45,37.47,30300.0,24.6578,24.6775,24.6512,24.6643,30300.0
2009-12-04 15:15:00,37.49,37.49,37.43,37.48,44100.0,24.6775,24.6775,24.638,24.6709,44100.0
2009-12-04 15:20:00,37.48,37.55,37.47,37.55,69200.0,24.6709,24.717,24.6643,24.717,69200.0
2009-12-04 15:25:00,37.55,37.59,37.49,37.51,76500.0,24.717,24.7433,24.6775,24.6907,76500.0
2009-12-04 15:30:00,37.51,37.58,37.51,37.58,65000.0,24.6907,24.7368,24.6907,24.7368,65000.0
2009-12-04 15:35:00,37.58,37.61,37.47,37.48,62400.0,24.7368,24.7565,24.6643,24.6709,62400.0
2009-12-04 15:40:00,37.48,37.49,37.42,37.47,88600.0,24.6709,24.6775,24.6314,24.6643,88600.0
2009-12-04 15:45:00,37.47,37.55,37.46,37.5,106800.0,24.6643,24.717,24.6578,24.6841,106800.0
2009-12-04 15:50:00,37.5,37.51,37.43,37.45,77400.0,24.6841,24.6907,24.638,24.6512,77400.0
2009-12-04 15:55:00,37.44,37.46,37.35,37.37,396200.0,24.6446,24.6578,24.5854,24.5985,396200.0
2009-12-07 09:30:00,37.43,37.67,37.41,37.61,129700.0,24.638,24.796,24.6249,24.7565,129700.0
2009-12-07 09:35:00,37.59,37.74,37.58,37.72,63100.0,24.7433,24.8421,24.7368,24.8289,63100.0
2009-12-07 09:40:00,37.73,37.77,37.66,37.76,88100.0,24.8355,24.8618,24.7894,24.8552,88100.0
2009-12-07 09:45:00,37.77,37.78,37.67,37.71,96500.0,24.8618,24.8684,24.796,24.8223,96500.0
2009-12-07 09:50:00,37.7,37.72,37.59,37.61,64600.0,24.8157,24.8289,24.7433,24.7565,64600.0
2009-12-07 09:55:00,37.62,37.7,37.62,37.67,49600.0,24.7631,24.8157,24.7631,24.796,49600.0
2009-12-07 10:00:00,37.67,37.7,37.54,37.55,69500.0,24.796,24.8157,24.7104,24.717,69500.0
2009-12-07 10:05:00,37.54,37.64,37.53,37.56,76500.0,24.7104,24.7763,24.7038,24.7236,76500.0
2009-12-07 10:10:00,37.56,37.57,37.53,37.55,53100.0,24.7236,24.7302,24.7038,24.717,53100.0
2009-12-07 10:15:00,37.55,37.56,37.51,37.54,41900.0,24.717,24.7236,24.6907,24.7104,41900.0
2009-12-07 10:20:00,37.53,37.54,37.48,37.49,59200.0,24.7038,24.7104,24.6709,24.6775,59200.0
2009-12-07 10:25:00,37.48,37.5,37.46,37.49,39000.0,24.6709,24.6841,24.6578,24.6775,39000.0
2009-12-07 10:30:00,37.49,37.6,37.49,37.58,53300.0,24.6775,24.7499,24.6775,24.7368,53300.0
2009-12-07 10:35:00,37.58,37.59,37.52,37.52,45900.0,24.7368,24.7433,24.6973,24.6973,45900.0
2009-12-07 10:40:00,37.53,37.53,37.43,37.44,61700.0,24.7038,24.7038,24.638,24.6446,61700.0
2009-12-07 10:45:00,37.43,37.47,37.41,37.42,50900.0,24.638,24.6643,24.6249,24.6314,50900.0
2009-12-07 10:50:00,37.42,37.5,37.41,37.48,46600.0,24.6314,24.6841,24.6249,24.6709,46600.0
2009-12-07 10:55:00,37.48,37.49,37.44,37.45,49900.0,24.6709,24.6775,24.6446,24.6512,49900.0
2009-12-07 11:00:00,37.45,37.45,37.39,37.4,45600.0,24.6512,24.6512,24.6117,24.6183,45600.0
2009-12-07 11:05:00,37.39,37.44,37.39,37.42,35600.0,24.6117,24.6446,24.6117,24.6314,35600.0
2009-12-07 11:10:00,37.42,37.43,37.39,37.4,43500.0,24.6314,24.638,24.6117,24.6183,43500.0
2009-12-07 11:15:00,37.39,37.39,37.34,37.37,54800.0,24.6117,24.6117,24.5788,24.5985,54800.0
2009-12-07 11:20:00,37.37,37.42,37.37,37.41,41300.0,24.5985,24.6314,24.5985,24.6249,41300.0
2009-12-07 11:25:00,37.41,37.44,37.39,37.39,49600.0,24.6249,24.6446,24.6117,24.6117,49600.0
2009-12-07 11:30:00,37.4,37.42,37.33,37.34,68700.0,24.6183,24.6314,24.5722,24.5788,68700.0
2009-12-07 11:35:00,37.33,37.39,37.33,37.38,31600.0,24.5722,24.6117,24.5722,24.6051,31600.0
2009-12-07 11:40:00,37.38,37.44,37.37,37.42,58400.0,24.6051,24.6446,24.5985,24.6314,58400.0
2009-12-07 11:45:00,37.43,37.51,37.42,37.49,62300.0,24.638,24.6907,24.6314,24.6775,62300.0
2009-12-07 11:50:00,37.5,37.51,37.47,37.5,27100.0,24.6841,24.6907,24.6643,24.6841,27100.0
2009-12-07 11:55:00,37.49,37.49,37.41,37.43,32700.0,24.6775,24.6775,24.6249,24.638,32700.0
2009-12-07 12:00:00,37.43,37.43,37.4,37.4,25100.0,24.638,24.638,24.6183,24.6183,25100.0
2009-12-07 12:05:00,37.41,37.41,37.36,37.36,43700.0,24.6249,24.6249,24.5919,24.5919,43700.0
2009-12-07 12:10:00,37.36,37.38,37.29,37.3,347800.0,24.5919,24.6051,24.5459,24.5524,347800.0
2009-12-07 12:15:00,37.3,37.33,37.29,37.33,77000.0,24.5524,24.5722,24.5459,24.5722,77000.0
2009-12-07 12:20:00,37.33,37.35,37.32,37.33,35200.0,24.5722,24.5854,24.5656,24.5722,35200.0
2009-12-07 12:25:00,37.33,37.35,37.33,37.34,60700.0,24.5722,24.5854,24.5722,24.5788,60700.0
2009-12-07 12:30:00,37.33,37.35,37.3,37.35,38800.0,24.5722,24.5854,24.5524,24.5854,38800.0
2009-12-07 12:35:00,37.35,37.38,37.33,37.34,155000.0,24.5854,24.6051,24.5722,24.5788,155000.0
2009-12-07 12:40:00,37.34,37.36,37.31,37.35,35700.0,24.5788,24.5919,24.559,24.5854,35700.0
2009-12-07 12:45:00,37.35,37.38,37.35,37.35,73800.0,24.5854,24.6051,24.5854,24.5854,73800.0
2009-12-07 12:50:00,37.36,37.36,37.3,37.31,37800.0,24.5919,24.5919,24.5524,24.559,37800.0
2009-12-07 12:55:00,37.31,37.32,37.29,37.31,29200.0,24.559,24.5656,24.5459,24.559,29200.0
2009-12-07 13:00:00,37.32,37.32,37.28,37.28,25600.0,24.5656,24.5656,24.5393,24.5393,25600.0
2009-12-07 13:05:00,37.29,37.29,37.26,37.26,27200.0,24.5459,24.5459,24.5261,24.5261,27200.0
2009-12-07 13:10:00,37.27,37.3,37.26,37.29,40700.0,24.5327,24.5524,24.5261,24.5459,40700.0
2009-12-07 13:15:00,37.29,37.32,37.28,37.28,44300.0,24.5459,24.5656,24.5393,24.5393,44300.0
2009-12-07 13:20:00,37.28,37.33,37.28,37.29,50000.0,24.5393,24.5722,24.5393,24.5459,50000.0
2009-12-07 13:25:00,37.29,37.31,37.28,37.28,42300.0,24.5459,24.559,24.5393,24.5393,42300.0
2009-12-07 13:30:00,37.28,37.34,37.28,37.34,49300.0,24.5393,24.5788,24.5393,24.5788,49300.0
2009-12-07 13:35:00,37.34,37.37,37.33,37.35,23000.0,24.5788,24.5985,24.5722,24.5854,23000.0
2009-12-07 13:40:00,37.35,37.36,37.35,37.35,14400.0,24.5854,24.5919,24.5854,24.5854,14400.0
2009-12-07 13:45:00,37.36,37.36,37.35,37.36,18600.0,24.5919,24.5919,24.5854,24.5919,18600.0
2009-12-07 13:50:00,37.35,37.36,37.33,37.35,33700.0,24.5854,24.5919,24.5722,24.5854,33700.0
2009-12-07 13:55:00,37.36,37.36,37.33,37.34,46800.0,24.5919,24.5919,24.5722,24.5788,46800.0
2009-12-07 14:00:00,37.34,37.34,37.27,37.27,43000.0,24.5788,24.5788,24.5327,24.5327,43000.0
2009-12-07 14:05:00,37.27,37.28,37.26,37.26,20000.0,24.5327,24.5393,24.5261,24.5261,20000.0
2009-12-07 14:10:00,37.27,37.27,37.23,37.23,37400.0,24.5327,24.5327,24.5064,24.5064,37400.0
2009-12-07 14:15:00,37.23,37.24,37.2,37.21,91800.0,24.5064,24.513,24.4866,24.4932,91800.0
2009-12-07 14:20:00,37.21,37.24,37.21,37.23,114300.0,24.4932,24.513,24.4932,24.5064,114300.0
2009-12-07 14:25:00,37.22,37.23,37.22,37.23,18400.0,24.4998,24.5064,24.4998,24.5064,18400.0
2009-12-07 14:30:00,37.22,37.23,37.18,37.19,82000.0,24.4998,24.5064,24.4735,24.48,82000.0
2009-12-07 14:35:00,37.19,37.19,37.1,37.13,155100.0,24.48,24.48,24.4208,24.4405,155100.0
2009-12-07 14:40:00,37.13,37.13,37.06,37.06,83800.0,24.4405,24.4405,24.3945,24.3945,83800.0
2009-12-07 14:45:00,37.06,37.1,37.03,37.06,89500.0,24.3945,24.4208,24.3747,24.3945,89500.0
2009-12-07 14:50:00,37.07,37.1,37.06,37.09,62100.0,24.4011,24.4208,24.3945,24.4142,62100.0
2009-12-07 14:55:00,37.09,37.13,37.08,37.08,54700.0,24.4142,24.4405,24.4076,24.4076,54700.0
2009-12-07 15:00:00,37.09,37.15,37.05,37.13,102200.0,24.4142,24.4537,24.3879,24.4405,102200.0
2009-12-07 15:05:00,37.13,37.16,37.11,37.16,99100.0,24.4405,24.4603,24.4274,24.4603,99100.0
2009-12-07 15:10:00,37.17,37.17,37.12,37.13,78800.0,24.4669,24.4669,24.434,24.4405,78800.0
2009-12-07 15:15:00,37.13,37.13,37.09,37.1,61000.0,24.4405,24.4405,24.4142,24.4208,61000.0
2009-12-07 15:20:00,37.1,37.11,37.08,37.08,50900.0,24.4208,24.4274,24.4076,24.4076,50900.0
2009-12-07 15:25:00,37.08,37.1,37.05,37.09,76900.0,24.4076,24.4208,24.3879,24.4142,76900.0
2009-12-07 15:30:00,37.09,37.15,37.08,37.14,73800.0,24.4142,24.4537,24.4076,24.4471,73800.0
2009-12-07 15:35:00,37.14,37.14,37.09,37.09,79300.0,24.4471,24.4471,24.4142,24.4142,79300.0
2009-12-07 15:40:00,37.09,37.13,37.06,37.12,99700.0,24.4142,24.4405,24.3945,24.434,99700.0
2009-12-07 15:45:00,37.13,37.14,37.09,37.09,150300.0,24.4405,24.4471,24.4142,24.4142,150300.0
2009-12-07 15:50:00,37.09,37.1,37.08,37.08,136600.0,24.4142,24.4208,24.4076,24.4076,136600.0
2009-12-07 15:55:00,37.08,37.09,37.06,37.08,306400.0,24.4076,24.4142,24.3945,24.4076,306400.0
2009-12-08 09:30:00,37.02,37.33,36.64,36.8,181200.0,24.3681,24.5722,24.118,24.2233,181200.0
2009-12-08 09:35:00,36.8,36.83,36.59,36.61,163600.0,24.2233,24.2431,24.0851,24.0983,163600.0
2009-12-08 09:40:00,36.6,36.66,36.5,36.52,204300.0,24.0917,24.1312,24.0259,24.039,204300.0
2009-12-08 09:45:00,36.53,36.54,36.44,36.52,127900.0,24.0456,24.0522,23.9864,24.039,127900.0
2009-12-08 09:50:00,36.52,36.6,36.5,36.58,118200.0,24.039,24.0917,24.0259,24.0785,118200.0
2009-12-08 09:55:00,36.59,36.65,36.55,36.65,104600.0,24.0851,24.1246,24.0588,24.1246,104600.0
2009-12-08 10:00:00,36.65,36.75,36.64,36.74,222200.0,24.1246,24.1904,24.118,24.1838,222200.0
2009-12-08 10:05:00,36.75,36.83,36.74,36.83,117900.0,24.1904,24.2431,24.1838,24.2431,117900.0
2009-12-08 10:10:00,36.83,36.9,36.76,36.77,76000.0,24.2431,24.2892,24.197,24.2036,76000.0
2009-12-08 10:15:00,36.77,36.83,36.77,36.81,55400.0,24.2036,24.2431,24.2036,24.2299,55400.0
2009-12-08 10:20:00,36.81,36.83,36.65,36.67,137100.0,24.2299,24.2431,24.1246,24.1378,137100.0
2009-12-08 10:25:00,36.66,36.75,36.66,36.73,45400.0,24.1312,24.1904,24.1312,24.1772,45400.0
2009-12-08 10:30:00,36.73,36.79,36.73,36.74,75700.0,24.1772,24.2167,24.1772,24.1838,75700.0
2009-12-08 10:35:00,36.73,36.83,36.71,36.83,74100.0,24.1772,24.2431,24.1641,24.2431,74100.0
2009-12-08 10:40:00,36.83,36.87,36.82,36.85,93300.0,24.2431,24.2694,24.2365,24.2562,93300.0
2009-12-08 10:45:00,36.85,36.85,36.75,36.79,60700.0,24.2562,24.2562,24.1904,24.2167,60700.0
2009-12-08 10:50:00,36.79,36.86,36.74,36.86,52200.0,24.2167,24.2628,24.1838,24.2628,52200.0
2009-12-08 10:55:00,36.86,36.86,36.76,36.84,99000.0,24.2628,24.2628,24.197,24.2497,99000.0
2009-12-08 11:00:00,36.84,36.85,36.77,36.79,65300.0,24.2497,24.2562,24.2036,24.2167,65300.0
2009-12-08 11:05:00,36.8,36.9,36.78,36.87,59000.0,24.2233,24.2892,24.2102,24.2694,59000.0
2009-12-08 11:10:00,36.87,36.9,36.85,36.88,41400.0,24.2694,24.2892,24.2562,24.276,41400.0
2009-12-08 11:15:00,36.88,36.89,36.74,36.74,65000.0,24.276,24.2826,24.1838,24.1838,65000.0
2009-12-08 11:20:00,36.73,36.77,36.71,36.74,90500.0,24.1772,24.2036,24.1641,24.1838,90500.0
2009-12-08 11:25:00,36.73,36.74,36.69,36.69,50400.0,24.1772,24.1838,24.1509,24.1509,50400.0
2009-12-08 11:30:00,36.69,36.69,36.63,36.64,58100.0,24.1509,24.1509,24.1114,24.118,58100.0
2009-12-08 11:35:00,36.65,36.69,36.64,36.66,57300.0,24.1246,24.1509,24.118,24.1312,57300.0
2009-12-08 11:40:00,36.66,36.77,36.64,36.77,57000.0,24.1312,24.2036,24.118,24.2036,57000.0
2009-12-08 11:45:00,36.77,36.81,36.76,36.81,66700.0,24.2036,24.2299,24.197,24.2299,66700.0
2009-12-08 11:50:00,36.81,36.84,36.75,36.75,60000.0,24.2299,24.2497,24.1904,24.1904,60000.0
2009-12-08 11:55:00,36.75,36.77,36.72,36.77,35700.0,24.1904,24.2036,24.1707,24.2036,35700.0
2009-12-08 12:00:00,36.77,36.8,36.76,36.8,29500.0,24.2036,24.2233,24.197,24.2233,29500.0
2009-12-08 12:05:00,36.8,36.81,36.76,36.76,34700.0,24.2233,24.2299,24.197,24.197,34700.0
2009-12-08 12:10:00,36.77,36.77,36.7,36.74,38400.0,24.2036,24.2036,24.1575,24.1838,38400.0
2009-12-08 12:15:00,36.74,36.77,36.71,36.76,39800.0,24.1838,24.2036,24.1641,24.197,39800.0
2009-12-08 12:20:00,36.76,36.78,36.74,36.75,38800.0,24.197,24.2102,24.1838,24.1904,38800.0
2009-12-08 12:25:00,36.76,36.77,36.7,36.74,35200.0,24.197,24.2036,24.1575,24.1838,35200.0
2009-12-08 12:30:00,36.74,36.77,36.72,36.76,29300.0,24.1838,24.2036,24.1707,24.197,29300.0
2009-12-08 12:35:00,36.77,36.8,36.76,36.8,26200.0,24.2036,24.2233,24.197,24.2233,26200.0
2009-12-08 12:40:00,36.81,36.81,36.76,36.78,39700.0,24.2299,24.2299,24.197,24.2102,39700.0
2009-12-08 12:45:00,36.78,36.78,36.75,36.75,20500.0,24.2102,24.2102,24.1904,24.1904,20500.0
2009-12-08 12:50:00,36.74,36.75,36.73,36.73,18100.0,24.1838,24.1904,24.1772,24.1772,18100.0
2009-12-08 12:55:00,36.74,36.79,36.73,36.77,45000.0,24.1838,24.2167,24.1772,24.2036,45000.0
2009-12-08 13:00:00,36.77,36.8,36.76,36.79,41400.0,24.2036,24.2233,24.197,24.2167,41400.0
2009-12-08 13:05:00,36.78,36.81,36.78,36.79,20500.0,24.2102,24.2299,24.2102,24.2167,20500.0
2009-12-08 13:10:00,36.79,36.79,36.7,36.75,51900.0,24.2167,24.2167,24.1575,24.1904,51900.0
2009-12-08 13:15:00,36.76,36.77,36.74,36.77,34400.0,24.197,24.2036,24.1838,24.2036,34400.0
2009-12-08 13:20:00,36.77,36.78,36.68,36.71,46200.0,24.2036,24.2102,24.1443,24.1641,46200.0
2009-12-08 13:25:00,36.71,36.73,36.69,36.7,64800.0,24.1641,24.1772,24.1509,24.1575,64800.0
2009-12-08 13:30:00,36.71,36.72,36.65,36.72,45100.0,24.1641,24.1707,24.1246,24.1707,45100.0
2009-12-08 13:35:00,36.71,36.72,36.7,36.71,17300.0,24.1641,24.1707,24.1575,24.1641,17300.0
2009-12-08 13:40:00,36.71,36.72,36.68,36.68,50500.0,24.1641,24.1707,24.1443,24.1443,50500.0
2009-12-08 13:45:00,36.68,36.72,36.66,36.72,32400.0,24.1443,24.1707,24.1312,24.1707,32400.0
2009-12-08 13:50:00,36.72,36.72,36.71,36.72,33900.0,24.1707,24.1707,24.1641,24.1707,33900.0
2009-12-08 13:55:00,36.71,36.72,36.66,36.67,52300.0,24.1641,24.1707,24.1312,24.1378,52300.0
2009-12-08 14:00:00,36.67,36.68,36.66,36.67,40600.0,24.1378,24.1443,24.1312,24.1378,40600.0
2009-12-08 14:05:00,36.67,36.72,36.67,36.72,71300.0,24.1378,24.1707,24.1378,24.1707,71300.0
2009-12-08 14:10:00,36.72,36.72,36.68,36.69,72000.0,24.1707,24.1707,24.1443,24.1509,72000.0
2009-12-08 14:15:00,36.69,36.7,36.66,36.68,140200.0,24.1509,24.1575,24.1312,24.1443,140200.0
2009-12-08 14:20:00,36.69,36.69,36.64,36.65,159100.0,24.1509,24.1509,24.118,24.1246,159100.0
2009-12-08 14:25:00,36.65,36.67,36.61,36.62,71600.0,24.1246,24.1378,24.0983,24.1048,71600.0
2009-12-08 14:30:00,36.62,36.68,36.62,36.66,53700.0,24.1048,24.1443,24.1048,24.1312,53700.0
2009-12-08 14:35:00,36.66,36.68,36.62,36.64,83900.0,24.1312,24.1443,24.1048,24.118,83900.0
2009-12-08 14:40:00,36.64,36.67,36.6,36.62,75000.0,24.118,24.1378,24.0917,24.1048,75000.0
2009-12-08 14:45:00,36.62,36.66,36.61,36.62,52600.0,24.1048,24.1312,24.0983,24.1048,52600.0
2009-12-08 14:50:00,36.61,36.62,36.56,36.58,127400.0,24.0983,24.1048,24.0653,24.0785,127400.0
2009-12-08 14:55:00,36.58,36.59,36.52,36.52,127700.0,24.0785,24.0851,24.039,24.039,127700.0
2009-12-08 15:00:00,36.53,36.56,36.46,36.53,254100.0,24.0456,24.0653,23.9995,24.0456,254100.0
2009-12-08 15:05:00,36.53,36.54,36.49,36.51,95800.0,24.0456,24.0522,24.0193,24.0324,95800.0
2009-12-08 15:10:00,36.51,36.55,36.5,36.52,88200.0,24.0324,24.0588,24.0259,24.039,88200.0
2009-12-08 15:15:00,36.52,36.52,36.44,36.46,139900.0,24.039,24.039,23.9864,23.9995,139900.0
2009-12-08 15:20:00,36.46,36.5,36.44,36.49,101600.0,23.9995,24.0259,23.9864,24.0193,101600.0
2009-12-08 15:25:00,36.49,36.5,36.47,36.5,119900.0,24.0193,24.0259,24.0061,24.0259,119900.0
2009-12-08 15:30:00,36.5,36.54,36.49,36.53,134500.0,24.0259,24.0522,24.0193,24.0456,134500.0
2009-12-08 15:35:00,36.54,36.57,36.51,36.51,158500.0,24.0522,24.0719,24.0324,24.0324,158500.0
2009-12-08 15:40:00,36.51,36.56,36.51,36.56,114200.0,24.0324,24.0653,24.0324,24.0653,114200.0
2009-12-08 15:45:00,36.55,36.58,36.55,36.57,140400.0,24.0588,24.0785,24.0588,24.0719,140400.0
2009-12-08 15:50:00,36.57,36.58,36.5,36.54,292500.0,24.0719,24.0785,24.0259,24.0522,292500.0
2009-12-08 15:55:00,36.54,36.55,36.51,36.52,340900.0,24.0522,24.0588,24.0324,24.039,340900.0
2009-12-09 09:30:00,36.5,36.7,36.5,36.65,112800.0,24.0259,24.1575,24.0259,24.1246,112800.0
2009-12-09 09:35:00,36.63,36.75,36.58,36.73,251700.0,24.1114,24.1904,24.0785,24.1772,251700.0
2009-12-09 09:40:00,36.73,36.74,36.45,36.46,87800.0,24.1772,24.1838,23.9929,23.9995,87800.0
2009-12-09 09:45:00,36.47,36.52,36.44,36.5,81200.0,24.0061,24.039,23.9864,24.0259,81200.0
2009-12-09 09:50:00,36.49,36.58,36.47,36.51,103800.0,24.0193,24.0785,24.0061,24.0324,103800.0
2009-12-09 09:55:00,36.51,36.61,36.49,36.61,60900.0,24.0324,24.0983,24.0193,24.0983,60900.0
2009-12-09 10:00:00,36.61,36.63,36.56,36.58,62200.0,24.0983,24.1114,24.0653,24.0785,62200.0
2009-12-09 10:05:00,36.58,36.61,36.54,36.6,87700.0,24.0785,24.0983,24.0522,24.0917,87700.0
2009-12-09 10:10:00,36.61,36.62,36.53,36.53,80300.0,24.0983,24.1048,24.0456,24.0456,80300.0
2009-12-09 10:15:00,36.53,36.56,36.5,36.53,49900.0,24.0456,24.0653,24.0259,24.0456,49900.0
2009-12-09 10:20:00,36.52,36.55,36.46,36.52,73200.0,24.039,24.0588,23.9995,24.039,73200.0
2009-12-09 10:25:00,36.53,36.59,36.52,36.55,51700.0,24.0456,24.0851,24.039,24.0588,51700.0
2009-12-09 10:30:00,36.56,36.59,36.46,36.47,124100.0,24.0653,24.0851,23.9995,24.0061,124100.0
2009-12-09 10:35:00,36.46,36.53,36.46,36.5,45200.0,23.9995,24.0456,23.9995,24.0259,45200.0
2009-12-09 10:40:00,36.5,36.53,36.48,36.51,119500.0,24.0259,24.0456,24.0127,24.0324,119500.0
2009-12-09 10:45:00,36.52,36.6,36.49,36.54,104100.0,24.039,24.0917,24.0193,24.0522,104100.0
2009-12-09 10:50:00,36.55,36.57,36.46,36.48,118200.0,24.0588,24.0719,23.9995,24.0127,118200.0
2009-12-09 10:55:00,36.48,36.49,36.43,36.44,57300.0,24.0127,24.0193,23.9798,23.9864,57300.0
2009-12-09 11:00:00,36.45,36.48,36.44,36.47,101700.0,23.9929,24.0127,23.9864,24.0061,101700.0
2009-12-09 11:05:00,36.48,36.55,36.47,36.52,52300.0,24.0127,24.0588,24.0061,24.039,52300.0
2009-12-09 11:10:00,36.52,36.53,36.5,36.52,43500.0,24.039,24.0456,24.0259,24.039,43500.0
2009-12-09 11:15:00,36.51,36.51,36.46,36.47,103700.0,24.0324,24.0324,23.9995,24.0061,103700.0
2009-12-09 11:20:00,36.46,36.47,36.43,36.46,41300.0,23.9995,24.0061,23.9798,23.9995,41300.0
2009-12-09 11:25:00,36.45,36.47,36.42,36.43,91600.0,23.9929,24.0061,23.9732,23.9798,91600.0
2009-12-09 11:30:00,36.44,36.47,36.43,36.46,67700.0,23.9864,24.0061,23.9798,23.9995,67700.0
2009-12-09 11:35:00,36.45,36.47,36.42,36.46,45900.0,23.9929,24.0061,23.9732,23.9995,45900.0
2009-12-09 11:40:00,36.45,36.51,36.45,36.47,51200.0,23.9929,24.0324,23.9929,24.0061,51200.0
2009-12-09 11:45:00,36.45,36.47,36.42,36.46,80600.0,23.9929,24.0061,23.9732,23.9995,80600.0
2009-12-09 11:50:00,36.46,36.48,36.45,36.47,31600.0,23.9995,24.0127,23.9929,24.0061,31600.0
2009-12-09 11:55:00,36.48,36.49,36.45,36.47,27800.0,24.0127,24.0193,23.9929,24.0061,27800.0
2009-12-09 12:00:00,36.47,36.48,36.4,36.4,54500.0,24.0061,24.0127,23.96,23.96,54500.0
2009-12-09 12:05:00,36.39,36.41,36.33,36.39,83100.0,23.9534,23.9666,23.914,23.9534,83100.0
2009-12-09 12:10:00,36.39,36.39,36.37,36.37,49300.0,23.9534,23.9534,23.9403,23.9403,49300.0
2009-12-09 12:15:00,36.38,36.38,36.3,36.31,75900.0,23.9469,23.9469,23.8942,23.9008,75900.0
2009-12-09 12:20:00,36.31,36.34,36.28,36.34,105900.0,23.9008,23.9205,23.881,23.9205,105900.0
2009-12-09 12:25:00,36.34,36.35,36.33,36.34,41600.0,23.9205,23.9271,23.914,23.9205,41600.0
2009-12-09 12:30:00,36.34,36.38,36.33,36.36,120800.0,23.9205,23.9469,23.914,23.9337,120800.0
2009-12-09 12:35:00,36.35,36.36,36.31,36.34,101600.0,23.9271,23.9337,23.9008,23.9205,101600.0
2009-12-09 12:40:00,36.34,36.38,36.33,36.33,90000.0,23.9205,23.9469,23.914,23.914,90000.0
2009-12-09 12:45:00,36.32,36.38,36.31,36.36,65800.0,23.9074,23.9469,23.9008,23.9337,65800.0
2009-12-09 12:50:00,36.35,36.38,36.34,36.38,49100.0,23.9271,23.9469,23.9205,23.9469,49100.0
2009-12-09 12:55:00,36.38,36.46,36.38,36.44,44200.0,23.9469,23.9995,23.9469,23.9864,44200.0
2009-12-09 13:00:00,36.44,36.44,36.28,36.33,88900.0,23.9864,23.9864,23.881,23.914,88900.0
2009-12-09 13:05:00,36.34,36.37,36.31,36.34,71400.0,23.9205,23.9403,23.9008,23.9205,71400.0
2009-12-09 13:10:00,36.34,36.41,36.33,36.4,32600.0,23.9205,23.9666,23.914,23.96,32600.0
2009-12-09 13:15:00,36.4,36.41,36.37,36.38,37200.0,23.96,23.9666,23.9403,23.9469,37200.0
2009-12-09 13:20:00,36.38,36.38,36.34,36.34,37100.0,23.9469,23.9469,23.9205,23.9205,37100.0
2009-12-09 13:25:00,36.35,36.37,36.34,36.36,59500.0,23.9271,23.9403,23.9205,23.9337,59500.0
2009-12-09 13:30:00,36.35,36.38,36.31,36.31,39900.0,23.9271,23.9469,23.9008,23.9008,39900.0
2009-12-09 13:35:00,36.32,36.36,36.31,36.33,68500.0,23.9074,23.9337,23.9008,23.914,68500.0
2009-12-09 13:40:00,36.32,36.34,36.23,36.26,96400.0,23.9074,23.9205,23.8481,23.8679,96400.0
2009-12-09 13:45:00,36.25,36.3,36.24,36.27,72600.0,23.8613,23.8942,23.8547,23.8745,72600.0
2009-12-09 13:50:00,36.28,36.34,36.27,36.33,40500.0,23.881,23.9205,23.8745,23.914,40500.0
2009-12-09 13:55:00,36.33,36.34,36.28,36.28,52300.0,23.914,23.9205,23.881,23.881,52300.0
2009-12-09 14:00:00,36.28,36.34,36.27,36.34,76700.0,23.881,23.9205,23.8745,23.9205,76700.0
2009-12-09 14:05:00,36.33,36.39,36.33,36.39,42500.0,23.914,23.9534,23.914,23.9534,42500.0
2009-12-09 14:10:00,36.39,36.4,36.37,36.37,43600.0,23.9534,23.96,23.9403,23.9403,43600.0
2009-12-09 14:15:00,36.37,36.41,36.37,36.4,51500.0,23.9403,23.9666,23.9403,23.96,51500.0
2009-12-09 14:20:00,36.39,36.44,36.39,36.42,50900.0,23.9534,23.9864,23.9534,23.9732,50900.0
2009-12-09 14:25:00,36.42,36.42,36.38,36.42,56900.0,23.9732,23.9732,23.9469,23.9732,56900.0
2009-12-09 14:30:00,36.42,36.46,36.41,36.43,61800.0,23.9732,23.9995,23.9666,23.9798,61800.0
2009-12-09 14:35:00,36.43,36.5,36.42,36.48,51700.0,23.9798,24.0259,23.9732,24.0127,51700.0
2009-12-09 14:40:00,36.48,36.55,36.47,36.52,103000.0,24.0127,24.0588,24.0061,24.039,103000.0
2009-12-09 14:45:00,36.52,36.53,36.51,36.53,30300.0,24.039,24.0456,24.0324,24.0456,30300.0
2009-12-09 14:50:00,36.53,36.56,36.52,36.54,50600.0,24.0456,24.0653,24.039,24.0522,50600.0
2009-12-09 14:55:00,36.55,36.56,36.5,36.5,76000.0,24.0588,24.0653,24.0259,24.0259,76000.0
2009-12-09 15:00:00,36.5,36.57,36.49,36.54,98200.0,24.0259,24.0719,24.0193,24.0522,98200.0
2009-12-09 15:05:00,36.53,36.57,36.53,36.54,53500.0,24.0456,24.0719,24.0456,24.0522,53500.0
2009-12-09 15:10:00,36.54,36.6,36.53,36.58,73900.0,24.0522,24.0917,24.0456,24.0785,73900.0
2009-12-09 15:15:00,36.58,36.58,36.52,36.55,76100.0,24.0785,24.0785,24.039,24.0588,76100.0
2009-12-09 15:20:00,36.56,36.66,36.54,36.56,132900.0,24.0653,24.1312,24.0522,24.0653,132900.0
2009-12-09 15:25:00,36.57,36.57,36.54,36.56,82600.0,24.0719,24.0719,24.0522,24.0653,82600.0
2009-12-09 15:30:00,36.55,36.56,36.53,36.55,78400.0,24.0588,24.0653,24.0456,24.0588,78400.0
2009-12-09 15:35:00,36.55,36.56,36.53,36.53,84100.0,24.0588,24.0653,24.0456,24.0456,84100.0
2009-12-09 15:40:00,36.54,36.62,36.53,36.6,86100.0,24.0522,24.1048,24.0456,24.0917,86100.0
2009-12-09 15:45:00,36.61,36.61,36.52,36.52,153200.0,24.0983,24.0983,24.039,24.039,153200.0
2009-12-09 15:50:00,36.53,36.53,36.47,36.48,325600.0,24.0456,24.0456,24.0061,24.0127,325600.0
2009-12-09 15:55:00,36.48,36.54,36.47,36.53,319500.0,24.0127,24.0522,24.0061,24.0456,319500.0
2009-12-10 09:30:00,35.79,36.04,35.5,35.55,855300.0,23.5585,23.7231,23.3676,23.4005,855300.0
2009-12-10 09:35:00,35.55,35.73,35.15,35.28,858200.0,23.4005,23.519,23.1372,23.2228,858200.0
2009-12-10 09:40:00,35.31,35.39,35.0,35.18,999800.0,23.2425,23.2952,23.0385,23.157,999800.0
2009-12-10 09:45:00,35.13,35.25,34.94,35.12,1116700.0,23.1241,23.2031,22.999,23.1175,1116700.0
2009-12-10 09:50:00,35.12,35.32,35.1,35.27,451400.0,23.1175,23.2491,23.1043,23.2162,451400.0
2009-12-10 09:55:00,35.26,35.31,35.08,35.12,485500.0,23.2096,23.2425,23.0911,23.1175,485500.0
2009-12-10 10:00:00,35.13,35.16,35.01,35.04,467400.0,23.1241,23.1438,23.0451,23.0648,467400.0
2009-12-10 10:05:00,35.04,35.18,35.03,35.03,605800.0,23.0648,23.157,23.0582,23.0582,605800.0
2009-12-10 10:10:00,35.03,35.03,34.86,34.9,881600.0,23.0582,23.0582,22.9463,22.9727,881600.0
2009-12-10 10:15:00,34.89,35.0,34.76,34.95,564600.0,22.9661,23.0385,22.8805,23.0056,564600.0
2009-12-10 10:20:00,34.95,35.0,34.9,34.99,358600.0,23.0056,23.0385,22.9727,23.0319,358600.0
2009-12-10 10:25:00,35.0,35.12,34.96,34.97,410500.0,23.0385,23.1175,23.0122,23.0187,410500.0
2009-12-10 10:30:00,34.97,35.08,34.96,35.08,389800.0,23.0187,23.0911,23.0122,23.0911,389800.0
2009-12-10 10:35:00,35.07,35.2,35.07,35.19,280900.0,23.0846,23.1701,23.0846,23.1636,280900.0
2009-12-10 10:40:00,35.19,35.24,35.12,35.15,190700.0,23.1636,23.1965,23.1175,23.1372,190700.0
2009-12-10 10:45:00,35.15,35.24,35.1,35.24,179900.0,23.1372,23.1965,23.1043,23.1965,179900.0
2009-12-10 10:50:00,35.24,35.34,35.23,35.28,265700.0,23.1965,23.2623,23.1899,23.2228,265700.0
2009-12-10 10:55:00,35.27,35.28,35.2,35.23,236600.0,23.2162,23.2228,23.1701,23.1899,236600.0
2009-12-10 11:00:00,35.23,35.28,35.21,35.27,78700.0,23.1899,23.2228,23.1767,23.2162,78700.0
2009-12-10 11:05:00,35.27,35.27,35.22,35.22,237600.0,23.2162,23.2162,23.1833,23.1833,237600.0
2009-12-10 11:10:00,35.22,35.26,35.21,35.26,462700.0,23.1833,23.2096,23.1767,23.2096,462700.0
2009-12-10 11:15:00,35.26,35.43,35.25,35.35,193000.0,23.2096,23.3215,23.2031,23.2689,193000.0
2009-12-10 11:20:00,35.35,35.36,35.28,35.3,210100.0,23.2689,23.2755,23.2228,23.236,210100.0
2009-12-10 11:25:00,35.3,35.42,35.29,35.41,162800.0,23.236,23.315,23.2294,23.3084,162800.0
2009-12-10 11:30:00,35.4,35.43,35.35,35.37,92900.0,23.3018,23.3215,23.2689,23.282,92900.0
2009-12-10 11:35:00,35.37,35.39,35.33,35.35,159800.0,23.282,23.2952,23.2557,23.2689,159800.0
2009-12-10 11:40:00,35.36,35.4,35.35,35.39,82700.0,23.2755,23.3018,23.2689,23.2952,82700.0
2009-12-10 11:45:00,35.38,35.44,35.38,35.4,102800.0,23.2886,23.3281,23.2886,23.3018,102800.0
2009-12-10 11:50:00,35.4,35.4,35.29,35.29,130600.0,23.3018,23.3018,23.2294,23.2294,130600.0
2009-12-10 11:55:00,35.29,35.35,35.27,35.32,158400.0,23.2294,23.2689,23.2162,23.2491,158400.0
2009-12-10 12:00:00,35.32,35.37,35.3,35.36,58300.0,23.2491,23.282,23.236,23.2755,58300.0
2009-12-10 12:05:00,35.36,35.38,35.28,35.32,122300.0,23.2755,23.2886,23.2228,23.2491,122300.0
2009-12-10 12:10:00,35.32,35.32,35.25,35.26,86300.0,23.2491,23.2491,23.2031,23.2096,86300.0
2009-12-10 12:15:00,35.26,35.26,35.2,35.22,93000.0,23.2096,23.2096,23.1701,23.1833,93000.0
2009-12-10 12:20:00,35.22,35.28,35.21,35.24,75200.0,23.1833,23.2228,23.1767,23.1965,75200.0
2009-12-10 12:25:00,35.23,35.28,35.21,35.22,67300.0,23.1899,23.2228,23.1767,23.1833,67300.0
2009-12-10 12:30:00,35.22,35.26,35.21,35.26,49800.0,23.1833,23.2096,23.1767,23.2096,49800.0
2009-12-10 12:35:00,35.26,35.28,35.23,35.24,117700.0,23.2096,23.2228,23.1899,23.1965,117700.0
2009-12-10 12:40:00,35.25,35.27,35.22,35.24,69300.0,23.2031,23.2162,23.1833,23.1965,69300.0
2009-12-10 12:45:00,35.24,35.33,35.23,35.32,41100.0,23.1965,23.2557,23.1899,23.2491,41100.0
2009-12-10 12:50:00,35.33,35.33,35.26,35.27,67000.0,23.2557,23.2557,23.2096,23.2162,67000.0
2009-12-10 12:55:00,35.27,35.3,35.23,35.25,103700.0,23.2162,23.236,23.1899,23.2031,103700.0
2009-12-10 13:00:00,35.25,35.25,35.2,35.24,110200.0,23.2031,23.2031,23.1701,23.1965,110200.0
2009-12-10 13:05:00,35.25,35.26,35.22,35.25,119700.0,23.2031,23.2096,23.1833,23.2031,119700.0
2009-12-10 13:10:00,35.24,35.24,35.15,35.17,108700.0,23.1965,23.1965,23.1372,23.1504,108700.0
2009-12-10 13:15:00,35.17,35.2,35.15,35.17,79000.0,23.1504,23.1701,23.1372,23.1504,79000.0
2009-12-10 13:20:00,35.17,35.21,35.14,35.2,151000.0,23.1504,23.1767,23.1306,23.1701,151000.0
2009-12-10 13:25:00,35.21,35.22,35.15,35.16,94700.0,23.1767,23.1833,23.1372,23.1438,94700.0
2009-12-10 13:30:00,35.17,35.19,35.14,35.15,144700.0,23.1504,23.1636,23.1306,23.1372,144700.0
2009-12-10 13:35:00,35.16,35.22,35.12,35.22,151400.0,23.1438,23.1833,23.1175,23.1833,151400.0
2009-12-10 13:40:00,35.22,35.29,35.16,35.19,119400.0,23.1833,23.2294,23.1438,23.1636,119400.0
2009-12-10 13:45:00,35.19,35.21,35.18,35.2,303400.0,23.1636,23.1767,23.157,23.1701,303400.0
2009-12-10 13:50:00,35.21,35.25,35.19,35.19,193500.0,23.1767,23.2031,23.1636,23.1636,193500.0
2009-12-10 13:55:00,35.19,35.2,35.17,35.18,142000.0,23.1636,23.1701,23.1504,23.157,142000.0
2009-12-10 14:00:00,35.17,35.18,35.11,35.12,245400.0,23.1504,23.157,23.1109,23.1175,245400.0
2009-12-10 14:05:00,35.12,35.12,35.07,35.08,192700.0,23.1175,23.1175,23.0846,23.0911,192700.0
2009-12-10 14:10:00,35.07,35.1,35.07,35.07,132000.0,23.0846,23.1043,23.0846,23.0846,132000.0
2009-12-10 14:15:00,35.08,35.08,35.04,35.04,188100.0,23.0911,23.0911,23.0648,23.0648,188100.0
2009-12-10 14:20:00,35.05,35.06,35.04,35.05,112600.0,23.0714,23.078,23.0648,23.0714,112600.0
2009-12-10 14:25:00,35.04,35.05,34.94,34.96,326800.0,23.0648,23.0714,22.999,23.0122,326800.0
2009-12-10 14:30:00,34.95,35.03,34.95,35.0,167600.0,23.0056,23.0582,23.0056,23.0385,167600.0
2009-12-10 14:35:00,35.0,35.03,34.97,35.03,268100.0,23.0385,23.0582,23.0187,23.0582,268100.0
2009-12-10 14:40:00,35.03,35.03,34.99,35.0,83400.0,23.0582,23.0582,23.0319,23.0385,83400.0
2009-12-10 14:45:00,35.0,35.0,34.97,34.98,154400.0,23.0385,23.0385,23.0187,23.0253,154400.0
2009-12-10 14:50:00,34.99,34.99,34.97,34.98,52200.0,23.0319,23.0319,23.0187,23.0253,52200.0
2009-12-10 14:55:00,34.97,34.98,34.94,34.94,124300.0,23.0187,23.0253,22.999,22.999,124300.0
2009-12-10 15:00:00,34.95,34.96,34.91,34.94,339600.0,23.0056,23.0122,22.9792,22.999,339600.0
2009-12-10 15:05:00,34.94,35.08,34.94,35.08,599700.0,22.999,23.0911,22.999,23.0911,599700.0
2009-12-10 15:10:00,35.06,35.14,35.04,35.07,167300.0,23.078,23.1306,23.0648,23.0846,167300.0
2009-12-10 15:15:00,35.07,35.12,35.06,35.12,155700.0,23.0846,23.1175,23.078,23.1175,155700.0
2009-12-10 15:20:00,35.11,35.12,35.08,35.09,168000.0,23.1109,23.1175,23.0911,23.0977,168000.0
2009-12-10 15:25:00,35.08,35.09,35.06,35.07,116500.0,23.0911,23.0977,23.078,23.0846,116500.0
2009-12-10 15:30:00,35.07,35.08,35.04,35.06,148800.0,23.0846,23.0911,23.0648,23.078,148800.0
2009-12-10 15:35:00,35.06,35.07,34.89,34.93,622800.0,23.078,23.0846,22.9661,22.9924,622800.0
2009-12-10 15:40:00,34.94,34.96,34.92,34.95,321900.0,22.999,23.0122,22.9858,23.0056,321900.0
2009-12-10 15:45:00,34.95,35.02,34.95,35.02,333600.0,23.0056,23.0517,23.0056,23.0517,333600.0
2009-12-10 15:50:00,35.02,35.03,34.96,34.98,395500.0,23.0517,23.0582,23.0122,23.0253,395500.0
2009-12-10 15:55:00,34.99,35.03,34.97,35.01,675800.0,23.0319,23.0582,23.0187,23.0451,675800.0
2009-12-11 09:30:00,35.24,35.39,35.01,35.04,322200.0,23.1965,23.2952,23.0451,23.0648,322200.0
2009-12-11 09:35:00,35.04,35.1,34.98,35.0,235600.0,23.0648,23.1043,23.0253,23.0385,235600.0
2009-12-11 09:40:00,35.0,35.02,34.9,34.92,313000.0,23.0385,23.0517,22.9727,22.9858,313000.0
2009-12-11 09:45:00,34.91,34.95,34.75,34.76,384600.0,22.9792,23.0056,22.8739,22.8805,384600.0
2009-12-11 09:50:00,34.77,34.84,34.71,34.75,594800.0,22.8871,22.9332,22.8476,22.8739,594800.0
2009-12-11 09:55:00,34.76,34.78,34.64,34.71,504200.0,22.8805,22.8937,22.8015,22.8476,504200.0
2009-12-11 10:00:00,34.72,34.82,34.68,34.68,267000.0,22.8542,22.92,22.8279,22.8279,267000.0
2009-12-11 10:05:00,34.68,34.73,34.47,34.52,417800.0,22.8279,22.8608,22.6896,22.7225,417800.0
2009-12-11 10:10:00,34.52,34.6,34.47,34.59,206400.0,22.7225,22.7752,22.6896,22.7686,206400.0
2009-12-11 10:15:00,34.6,34.65,34.56,34.63,212900.0,22.7752,22.8081,22.7489,22.7949,212900.0
2009-12-11 10:20:00,34.63,34.66,34.54,34.66,248600.0,22.7949,22.8147,22.7357,22.8147,248600.0
2009-12-11 10:25:00,34.65,34.75,34.64,34.75,131100.0,22.8081,22.8739,22.8015,22.8739,131100.0
2009-12-11 10:30:00,34.75,34.87,34.72,34.82,330200.0,22.8739,22.9529,22.8542,22.92,330200.0
2009-12-11 10:35:00,34.81,34.86,34.75,34.86,204200.0,22.9134,22.9463,22.8739,22.9463,204200.0
2009-12-11 10:40:00,34.86,34.9,34.83,34.84,127800.0,22.9463,22.9727,22.9266,22.9332,127800.0
2009-12-11 10:45:00,34.85,34.96,34.85,34.95,109900.0,22.9398,23.0122,22.9398,23.0056,109900.0
2009-12-11 10:50:00,34.96,35.04,34.8,35.03,433900.0,23.0122,23.0648,22.9068,23.0582,433900.0
2009-12-11 10:55:00,35.03,35.05,34.95,34.99,307000.0,23.0582,23.0714,23.0056,23.0319,307000.0
2009-12-11 11:00:00,34.98,34.99,34.87,34.94,147600.0,23.0253,23.0319,22.9529,22.999,147600.0
2009-12-11 11:05:00,34.94,34.95,34.91,34.92,98600.0,22.999,23.0056,22.9792,22.9858,98600.0
2009-12-11 11:10:00,34.92,34.97,34.9,34.93,144700.0,22.9858,23.0187,22.9727,22.9924,144700.0
2009-12-11 11:15:00,34.93,34.97,34.91,34.92,87000.0,22.9924,23.0187,22.9792,22.9858,87000.0
2009-12-11 11:20:00,34.91,34.93,34.86,34.88,102100.0,22.9792,22.9924,22.9463,22.9595,102100.0
2009-12-11 11:25:00,34.88,34.95,34.83,34.93,127400.0,22.9595,23.0056,22.9266,22.9924,127400.0
2009-12-11 11:30:00,34.93,34.95,34.9,34.93,55000.0,22.9924,23.0056,22.9727,22.9924,55000.0
2009-12-11 11:35:00,34.94,34.97,34.92,34.97,179100.0,22.999,23.0187,22.9858,23.0187,179100.0
2009-12-11 11:40:00,34.97,34.97,34.91,34.95,53500.0,23.0187,23.0187,22.9792,23.0056,53500.0
2009-12-11 11:45:00,34.95,34.96,34.88,34.95,78200.0,23.0056,23.0122,22.9595,23.0056,78200.0
2009-12-11 11:50:00,34.95,35.0,34.91,34.99,193900.0,23.0056,23.0385,22.9792,23.0319,193900.0
2009-12-11 11:55:00,34.99,34.99,34.95,34.99,56000.0,23.0319,23.0319,23.0056,23.0319,56000.0
2009-12-11 12:00:00,34.99,35.0,34.98,35.0,74700.0,23.0319,23.0385,23.0253,23.0385,74700.0
2009-12-11 12:05:00,34.99,35.0,34.98,34.99,88200.0,23.0319,23.0385,23.0253,23.0319,88200.0
2009-12-11 12:10:00,34.99,35.0,34.99,34.99,57900.0,23.0319,23.0385,23.0319,23.0319,57900.0
2009-12-11 12:15:00,35.0,35.02,34.98,34.99,226900.0,23.0385,23.0517,23.0253,23.0319,226900.0
2009-12-11 12:20:00,34.99,35.01,34.97,34.97,173500.0,23.0319,23.0451,23.0187,23.0187,173500.0
2009-12-11 12:25:00,34.98,34.98,34.93,34.93,47400.0,23.0253,23.0253,22.9924,22.9924,47400.0
2009-12-11 12:30:00,34.95,34.96,34.9,34.91,41000.0,23.0056,23.0122,22.9727,22.9792,41000.0
2009-12-11 12:35:00,34.9,34.91,34.88,34.89,77400.0,22.9727,22.9792,22.9595,22.9661,77400.0
2009-12-11 12:40:00,34.89,34.89,34.83,34.85,65600.0,22.9661,22.9661,22.9266,22.9398,65600.0
2009-12-11 12:45:00,34.83,34.89,34.83,34.88,74800.0,22.9266,22.9661,22.9266,22.9595,74800.0
2009-12-11 12:50:00,34.89,34.94,34.89,34.93,53200.0,22.9661,22.999,22.9661,22.9924,53200.0
2009-12-11 12:55:00,34.94,34.94,34.91,34.91,69900.0,22.999,22.999,22.9792,22.9792,69900.0
2009-12-11 13:00:00,34.91,34.92,34.89,34.89,76600.0,22.9792,22.9858,22.9661,22.9661,76600.0
2009-12-11 13:05:00,34.89,34.9,34.87,34.87,86200.0,22.9661,22.9727,22.9529,22.9529,86200.0
2009-12-11 13:10:00,34.87,34.89,34.86,34.89,46500.0,22.9529,22.9661,22.9463,22.9661,46500.0
2009-12-11 13:15:00,34.88,34.89,34.8,34.81,178600.0,22.9595,22.9661,22.9068,22.9134,178600.0
2009-12-11 13:20:00,34.8,34.81,34.76,34.76,53800.0,22.9068,22.9134,22.8805,22.8805,53800.0
2009-12-11 13:25:00,34.76,34.79,34.74,34.79,70400.0,22.8805,22.9003,22.8673,22.9003,70400.0
2009-12-11 13:30:00,34.79,34.86,34.79,34.86,60200.0,22.9003,22.9463,22.9003,22.9463,60200.0
2009-12-11 13:35:00,34.86,34.95,34.86,34.95,68900.0,22.9463,23.0056,22.9463,23.0056,68900.0
2009-12-11 13:40:00,34.95,34.95,34.86,34.87,79800.0,23.0056,23.0056,22.9463,22.9529,79800.0
2009-12-11 13:45:00,34.86,34.87,34.84,34.84,26200.0,22.9463,22.9529,22.9332,22.9332,26200.0
2009-12-11 13:50:00,34.84,34.89,34.84,34.89,48100.0,22.9332,22.9661,22.9332,22.9661,48100.0
2009-12-11 13:55:00,34.89,34.91,34.87,34.88,51300.0,22.9661,22.9792,22.9529,22.9595,51300.0
2009-12-11 14:00:00,34.89,34.92,34.88,34.92,30100.0,22.9661,22.9858,22.9595,22.9858,30100.0
2009-12-11 14:05:00,34.91,34.95,34.87,34.93,133000.0,22.9792,23.0056,22.9529,22.9924,133000.0
2009-12-11 14:10:00,34.93,34.95,34.92,34.92,61700.0,22.9924,23.0056,22.9858,22.9858,61700.0
2009-12-11 14:15:00,34.92,34.92,34.89,34.89,53300.0,22.9858,22.9858,22.9661,22.9661,53300.0
2009-12-11 14:20:00,34.9,34.9,34.86,34.87,73500.0,22.9727,22.9727,22.9463,22.9529,73500.0
2009-12-11 14:25:00,34.88,34.91,34.87,34.87,82800.0,22.9595,22.9792,22.9529,22.9529,82800.0
2009-12-11 14:30:00,34.87,34.92,34.86,34.9,93700.0,22.9529,22.9858,22.9463,22.9727,93700.0
2009-12-11 14:35:00,34.9,34.94,34.89,34.9,199000.0,22.9727,22.999,22.9661,22.9727,199000.0
2009-12-11 14:40:00,34.91,34.94,34.88,34.91,80000.0,22.9792,22.999,22.9595,22.9792,80000.0
2009-12-11 14:45:00,34.9,34.95,34.9,34.92,68600.0,22.9727,23.0056,22.9727,22.9858,68600.0
2009-12-11 14:50:00,34.92,34.94,34.91,34.93,49200.0,22.9858,22.999,22.9792,22.9924,49200.0
2009-12-11 14:55:00,34.93,34.95,34.93,34.95,67900.0,22.9924,23.0056,22.9924,23.0056,67900.0
2009-12-11 15:00:00,34.95,34.98,34.94,34.97,98600.0,23.0056,23.0253,22.999,23.0187,98600.0
2009-12-11 15:05:00,34.97,34.99,34.97,34.99,93000.0,23.0187,23.0319,23.0187,23.0319,93000.0
2009-12-11 15:10:00,34.99,35.0,34.98,34.99,57100.0,23.0319,23.0385,23.0253,23.0319,57100.0
2009-12-11 15:15:00,34.99,35.0,34.98,35.0,74000.0,23.0319,23.0385,23.0253,23.0385,74000.0
2009-12-11 15:20:00,34.99,35.0,34.99,34.99,77400.0,23.0319,23.0385,23.0319,23.0319,77400.0
2009-12-11 15:25:00,35.0,35.01,34.99,35.01,154400.0,23.0385,23.0451,23.0319,23.0451,154400.0
2009-12-11 15:30:00,35.01,35.01,35.0,35.01,93800.0,23.0451,23.0451,23.0385,23.0451,93800.0
2009-12-11 15:35:00,35.01,35.04,35.0,35.0,282800.0,23.0451,23.0648,23.0385,23.0385,282800.0
2009-12-11 15:40:00,34.99,34.99,34.94,34.97,201300.0,23.0319,23.0319,22.999,23.0187,201300.0
2009-12-11 15:45:00,34.98,34.98,34.95,34.97,191600.0,23.0253,23.0253,23.0056,23.0187,191600.0
2009-12-11 15:50:00,34.97,34.98,34.93,34.95,210300.0,23.0187,23.0253,22.9924,23.0056,210300.0
2009-12-11 15:55:00,34.95,34.97,34.94,34.97,329800.0,23.0056,23.0187,22.999,23.0187,329800.0
2009-12-14 09:30:00,35.24,35.33,35.11,35.14,223000.0,23.1965,23.2557,23.1109,23.1306,223000.0
2009-12-14 09:35:00,35.15,35.26,35.11,35.25,156700.0,23.1372,23.2096,23.1109,23.2031,156700.0
2009-12-14 09:40:00,35.25,35.26,35.15,35.16,91600.0,23.2031,23.2096,23.1372,23.1438,91600.0
2009-12-14 09:45:00,35.14,35.22,35.11,35.19,78900.0,23.1306,23.1833,23.1109,23.1636,78900.0
2009-12-14 09:50:00,35.19,35.23,35.16,35.22,73100.0,23.1636,23.1899,23.1438,23.1833,73100.0
2009-12-14 09:55:00,35.21,35.27,35.2,35.27,106800.0,23.1767,23.2162,23.1701,23.2162,106800.0
2009-12-14 10:00:00,35.26,35.32,35.25,35.25,117300.0,23.2096,23.2491,23.2031,23.2031,117300.0
2009-12-14 10:05:00,35.25,35.25,35.2,35.24,58400.0,23.2031,23.2031,23.1701,23.1965,58400.0
2009-12-14 10:10:00,35.25,35.3,35.24,35.28,80000.0,23.2031,23.236,23.1965,23.2228,80000.0
2009-12-14 10:15:00,35.26,35.28,35.24,35.24,46200.0,23.2096,23.2228,23.1965,23.1965,46200.0
2009-12-14 10:20:00,35.24,35.29,35.19,35.2,76500.0,23.1965,23.2294,23.1636,23.1701,76500.0
2009-12-14 10:25:00,35.2,35.28,35.19,35.25,107100.0,23.1701,23.2228,23.1636,23.2031,107100.0
2009-12-14 10:30:00,35.26,35.33,35.24,35.32,128500.0,23.2096,23.2557,23.1965,23.2491,128500.0
2009-12-14 10:35:00,35.32,35.34,35.32,35.33,129000.0,23.2491,23.2623,23.2491,23.2557,129000.0
2009-12-14 10:40:00,35.33,35.36,35.32,35.34,161200.0,23.2557,23.2755,23.2491,23.2623,161200.0
2009-12-14 10:45:00,35.34,35.37,35.34,35.37,57700.0,23.2623,23.282,23.2623,23.282,57700.0
2009-12-14 10:50:00,35.37,35.45,35.36,35.45,145400.0,23.282,23.3347,23.2755,23.3347,145400.0
2009-12-14 10:55:00,35.44,35.52,35.4,35.43,173700.0,23.3281,23.3808,23.3018,23.3215,173700.0
2009-12-14 11:00:00,35.42,35.43,35.35,35.37,39600.0,23.315,23.3215,23.2689,23.282,39600.0
2009-12-14 11:05:00,35.37,35.45,35.37,35.44,39900.0,23.282,23.3347,23.282,23.3281,39900.0
2009-12-14 11:10:00,35.44,35.45,35.42,35.44,81800.0,23.3281,23.3347,23.315,23.3281,81800.0
2009-12-14 11:15:00,35.43,35.51,35.42,35.5,71400.0,23.3215,23.3742,23.315,23.3676,71400.0
2009-12-14 11:20:00,35.5,35.52,35.47,35.52,59500.0,23.3676,23.3808,23.3479,23.3808,59500.0
2009-12-14 11:25:00,35.52,35.54,35.48,35.53,87000.0,23.3808,23.3939,23.3544,23.3874,87000.0
2009-12-14 11:30:00,35.52,35.53,35.49,35.5,28900.0,23.3808,23.3874,23.361,23.3676,28900.0
2009-12-14 11:35:00,35.49,35.58,35.49,35.58,54800.0,23.361,23.4203,23.361,23.4203,54800.0
2009-12-14 11:40:00,35.58,35.6,35.57,35.58,56000.0,23.4203,23.4334,23.4137,23.4203,56000.0
2009-12-14 11:45:00,35.58,35.64,35.58,35.62,88200.0,23.4203,23.4598,23.4203,23.4466,88200.0
2009-12-14 11:50:00,35.6,35.66,35.6,35.66,104400.0,23.4334,23.4729,23.4334,23.4729,104400.0
2009-12-14 11:55:00,35.66,35.71,35.65,35.71,88800.0,23.4729,23.5058,23.4663,23.5058,88800.0
2009-12-14 12:00:00,35.71,35.71,35.65,35.66,52100.0,23.5058,23.5058,23.4663,23.4729,52100.0
2009-12-14 12:05:00,35.65,35.7,35.65,35.69,48400.0,23.4663,23.4993,23.4663,23.4927,48400.0
2009-12-14 12:10:00,35.7,35.75,35.69,35.75,48800.0,23.4993,23.5322,23.4927,23.5322,48800.0
2009-12-14 12:15:00,35.74,35.75,35.73,35.75,46300.0,23.5256,23.5322,23.519,23.5322,46300.0
2009-12-14 12:20:00,35.75,35.78,35.74,35.77,70400.0,23.5322,23.5519,23.5256,23.5453,70400.0
2009-12-14 12:25:00,35.77,35.8,35.76,35.78,48700.0,23.5453,23.5651,23.5388,23.5519,48700.0
2009-12-14 12:30:00,35.78,35.8,35.78,35.8,23900.0,23.5519,23.5651,23.5519,23.5651,23900.0
2009-12-14 12:35:00,35.8,35.81,35.74,35.75,73700.0,23.5651,23.5717,23.5256,23.5322,73700.0
2009-12-14 12:40:00,35.74,35.8,35.74,35.75,43200.0,23.5256,23.5651,23.5256,23.5322,43200.0
2009-12-14 12:45:00,35.75,35.76,35.66,35.67,65700.0,23.5322,23.5388,23.4729,23.4795,65700.0
2009-12-14 12:50:00,35.67,35.68,35.63,35.63,56500.0,23.4795,23.4861,23.4532,23.4532,56500.0
2009-12-14 12:55:00,35.64,35.64,35.6,35.6,47300.0,23.4598,23.4598,23.4334,23.4334,47300.0
2009-12-14 13:00:00,35.6,35.6,35.56,35.58,105200.0,23.4334,23.4334,23.4071,23.4203,105200.0
2009-12-14 13:05:00,35.58,35.58,35.52,35.55,57000.0,23.4203,23.4203,23.3808,23.4005,57000.0
2009-12-14 13:10:00,35.55,35.58,35.54,35.56,52500.0,23.4005,23.4203,23.3939,23.4071,52500.0
2009-12-14 13:15:00,35.55,35.56,35.52,35.55,57500.0,23.4005,23.4071,23.3808,23.4005,57500.0
2009-12-14 13:20:00,35.54,35.56,35.54,35.55,24600.0,23.3939,23.4071,23.3939,23.4005,24600.0
2009-12-14 13:25:00,35.54,35.58,35.54,35.57,31600.0,23.3939,23.4203,23.3939,23.4137,31600.0
2009-12-14 13:30:00,35.56,35.59,35.54,35.58,46600.0,23.4071,23.4269,23.3939,23.4203,46600.0
2009-12-14 13:35:00,35.58,35.59,35.49,35.49,53100.0,23.4203,23.4269,23.361,23.361,53100.0
2009-12-14 13:40:00,35.5,35.51,35.46,35.46,43200.0,23.3676,23.3742,23.3413,23.3413,43200.0
2009-12-14 13:45:00,35.46,35.53,35.45,35.51,60900.0,23.3413,23.3874,23.3347,23.3742,60900.0
2009-12-14 13:50:00,35.5,35.52,35.5,35.52,29600.0,23.3676,23.3808,23.3676,23.3808,29600.0
2009-12-14 13:55:00,35.52,35.55,35.52,35.54,22400.0,23.3808,23.4005,23.3808,23.3939,22400.0
2009-12-14 14:00:00,35.54,35.55,35.54,35.54,21600.0,23.3939,23.4005,23.3939,23.3939,21600.0
2009-12-14 14:05:00,35.55,35.59,35.54,35.58,50200.0,23.4005,23.4269,23.3939,23.4203,50200.0
2009-12-14 14:10:00,35.59,35.61,35.55,35.56,66100.0,23.4269,23.44,23.4005,23.4071,66100.0
2009-12-14 14:15:00,35.56,35.57,35.55,35.57,38600.0,23.4071,23.4137,23.4005,23.4137,38600.0
2009-12-14 14:20:00,35.57,35.6,35.56,35.6,28100.0,23.4137,23.4334,23.4071,23.4334,28100.0
2009-12-14 14:25:00,35.59,35.6,35.59,35.6,28400.0,23.4269,23.4334,23.4269,23.4334,28400.0
2009-12-14 14:30:00,35.6,35.6,35.57,35.57,38900.0,23.4334,23.4334,23.4137,23.4137,38900.0
2009-12-14 14:35:00,35.58,35.63,35.57,35.61,53700.0,23.4203,23.4532,23.4137,23.44,53700.0
2009-12-14 14:40:00,35.6,35.63,35.59,35.59,44300.0,23.4334,23.4532,23.4269,23.4269,44300.0
2009-12-14 14:45:00,35.59,35.63,35.59,35.63,52800.0,23.4269,23.4532,23.4269,23.4532,52800.0
2009-12-14 14:50:00,35.63,35.64,35.62,35.63,58300.0,23.4532,23.4598,23.4466,23.4532,58300.0
2009-12-14 14:55:00,35.63,35.64,35.61,35.64,68400.0,23.4532,23.4598,23.44,23.4598,68400.0
2009-12-14 15:00:00,35.64,35.64,35.56,35.6,88100.0,23.4598,23.4598,23.4071,23.4334,88100.0
2009-12-14 15:05:00,35.6,35.63,35.58,35.63,53000.0,23.4334,23.4532,23.4203,23.4532,53000.0
2009-12-14 15:10:00,35.63,35.63,35.57,35.58,42800.0,23.4532,23.4532,23.4137,23.4203,42800.0
2009-12-14 15:15:00,35.58,35.59,35.57,35.59,54800.0,23.4203,23.4269,23.4137,23.4269,54800.0
2009-12-14 15:20:00,35.58,35.64,35.58,35.64,45200.0,23.4203,23.4598,23.4203,23.4598,45200.0
2009-12-14 15:25:00,35.64,35.67,35.6,35.63,78000.0,23.4598,23.4795,23.4334,23.4532,78000.0
2009-12-14 15:30:00,35.64,35.65,35.62,35.65,72600.0,23.4598,23.4663,23.4466,23.4663,72600.0
2009-12-14 15:35:00,35.65,35.69,35.65,35.68,101100.0,23.4663,23.4927,23.4663,23.4861,101100.0
2009-12-14 15:40:00,35.67,35.68,35.61,35.64,93700.0,23.4795,23.4861,23.44,23.4598,93700.0
2009-12-14 15:45:00,35.65,35.69,35.64,35.69,105400.0,23.4663,23.4927,23.4598,23.4927,105400.0
2009-12-14 15:50:00,35.69,35.69,35.65,35.68,156000.0,23.4927,23.4927,23.4663,23.4861,156000.0
2009-12-14 15:55:00,35.67,35.68,35.62,35.64,293400.0,23.4795,23.4861,23.4466,23.4598,293400.0
2009-12-15 09:30:00,35.58,35.6,35.32,35.33,152700.0,23.4203,23.4334,23.2491,23.2557,152700.0
2009-12-15 09:35:00,35.33,35.5,35.32,35.35,131900.0,23.2557,23.3676,23.2491,23.2689,131900.0
2009-12-15 09:40:00,35.35,35.38,35.28,35.36,68700.0,23.2689,23.2886,23.2228,23.2755,68700.0
2009-12-15 09:45:00,35.37,35.41,35.31,35.36,84700.0,23.282,23.3084,23.2425,23.2755,84700.0
2009-12-15 09:50:00,35.35,35.47,35.32,35.46,82700.0,23.2689,23.3479,23.2491,23.3413,82700.0
2009-12-15 09:55:00,35.46,35.49,35.4,35.4,48400.0,23.3413,23.361,23.3018,23.3018,48400.0
2009-12-15 10:00:00,35.41,35.48,35.4,35.43,92300.0,23.3084,23.3544,23.3018,23.3215,92300.0
2009-12-15 10:05:00,35.42,35.47,35.4,35.47,68600.0,23.315,23.3479,23.3018,23.3479,68600.0
2009-12-15 10:10:00,35.46,35.49,35.45,35.46,69200.0,23.3413,23.361,23.3347,23.3413,69200.0
2009-12-15 10:15:00,35.47,35.5,35.46,35.48,83500.0,23.3479,23.3676,23.3413,23.3544,83500.0
2009-12-15 10:20:00,35.47,35.5,35.46,35.5,66500.0,23.3479,23.3676,23.3413,23.3676,66500.0
2009-12-15 10:25:00,35.49,35.55,35.48,35.48,83300.0,23.361,23.4005,23.3544,23.3544,83300.0
2009-12-15 10:30:00,35.48,35.52,35.46,35.46,81100.0,23.3544,23.3808,23.3413,23.3413,81100.0
2009-12-15 10:35:00,35.45,35.47,35.43,35.44,50000.0,23.3347,23.3479,23.3215,23.3281,50000.0
2009-12-15 10:40:00,35.44,35.46,35.41,35.42,72500.0,23.3281,23.3413,23.3084,23.315,72500.0
2009-12-15 10:45:00,35.42,35.46,35.4,35.43,39100.0,23.315,23.3413,23.3018,23.3215,39100.0
2009-12-15 10:50:00,35.44,35.48,35.43,35.44,42400.0,23.3281,23.3544,23.3215,23.3281,42400.0
2009-12-15 10:55:00,35.43,35.44,35.36,35.37,81400.0,23.3215,23.3281,23.2755,23.282,81400.0
2009-12-15 11:00:00,35.38,35.41,35.34,35.35,72700.0,23.2886,23.3084,23.2623,23.2689,72700.0
2009-12-15 11:05:00,35.35,35.35,35.27,35.28,103400.0,23.2689,23.2689,23.2162,23.2228,103400.0
2009-12-15 11:10:00,35.27,35.28,35.23,35.23,86900.0,23.2162,23.2228,23.1899,23.1899,86900.0
2009-12-15 11:15:00,35.24,35.32,35.23,35.29,65100.0,23.1965,23.2491,23.1899,23.2294,65100.0
2009-12-15 11:20:00,35.3,35.31,35.27,35.29,57400.0,23.236,23.2425,23.2162,23.2294,57400.0
2009-12-15 11:25:00,35.28,35.33,35.28,35.32,30900.0,23.2228,23.2557,23.2228,23.2491,30900.0
2009-12-15 11:30:00,35.32,35.33,35.3,35.32,34900.0,23.2491,23.2557,23.236,23.2491,34900.0
2009-12-15 11:35:00,35.32,35.35,35.31,35.33,25500.0,23.2491,23.2689,23.2425,23.2557,25500.0
2009-12-15 11:40:00,35.33,35.36,35.32,35.36,28500.0,23.2557,23.2755,23.2491,23.2755,28500.0
2009-12-15 11:45:00,35.35,35.37,35.35,35.36,48100.0,23.2689,23.282,23.2689,23.2755,48100.0
2009-12-15 11:50:00,35.35,35.41,35.35,35.4,25100.0,23.2689,23.3084,23.2689,23.3018,25100.0
2009-12-15 11:55:00,35.4,35.44,35.38,35.44,53900.0,23.3018,23.3281,23.2886,23.3281,53900.0
2009-12-15 12:00:00,35.43,35.51,35.43,35.5,79700.0,23.3215,23.3742,23.3215,23.3676,79700.0
2009-12-15 12:05:00,35.51,35.56,35.5,35.5,51600.0,23.3742,23.4071,23.3676,23.3676,51600.0
2009-12-15 12:10:00,35.51,35.51,35.5,35.51,20600.0,23.3742,23.3742,23.3676,23.3742,20600.0
2009-12-15 12:15:00,35.51,35.51,35.5,35.51,24500.0,23.3742,23.3742,23.3676,23.3742,24500.0
2009-12-15 12:20:00,35.5,35.51,35.48,35.49,46300.0,23.3676,23.3742,23.3544,23.361,46300.0
2009-12-15 12:25:00,35.49,35.53,35.49,35.5,38200.0,23.361,23.3874,23.361,23.3676,38200.0
2009-12-15 12:30:00,35.5,35.53,35.5,35.52,69400.0,23.3676,23.3874,23.3676,23.3808,69400.0
2009-12-15 12:35:00,35.52,35.56,35.51,35.55,19700.0,23.3808,23.4071,23.3742,23.4005,19700.0
2009-12-15 12:40:00,35.55,35.56,35.55,35.55,37500.0,23.4005,23.4071,23.4005,23.4005,37500.0
2009-12-15 12:45:00,35.55,35.56,35.51,35.51,48400.0,23.4005,23.4071,23.3742,23.3742,48400.0
2009-12-15 12:50:00,35.52,35.52,35.49,35.49,45700.0,23.3808,23.3808,23.361,23.361,45700.0
2009-12-15 12:55:00,35.5,35.52,35.48,35.5,48000.0,23.3676,23.3808,23.3544,23.3676,48000.0
2009-12-15 13:00:00,35.5,35.5,35.42,35.43,83200.0,23.3676,23.3676,23.315,23.3215,83200.0
2009-12-15 13:05:00,35.44,35.46,35.43,35.45,28300.0,23.3281,23.3413,23.3215,23.3347,28300.0
2009-12-15 13:10:00,35.45,35.48,35.45,35.48,26100.0,23.3347,23.3544,23.3347,23.3544,26100.0
2009-12-15 13:15:00,35.47,35.48,35.45,35.45,27000.0,23.3479,23.3544,23.3347,23.3347,27000.0
2009-12-15 13:20:00,35.45,35.49,35.45,35.49,48600.0,23.3347,23.361,23.3347,23.361,48600.0
2009-12-15 13:25:00,35.48,35.51,35.48,35.51,18900.0,23.3544,23.3742,23.3544,23.3742,18900.0
2009-12-15 13:30:00,35.5,35.51,35.5,35.5,23800.0,23.3676,23.3742,23.3676,23.3676,23800.0
2009-12-15 13:35:00,35.5,35.52,35.5,35.51,24500.0,23.3676,23.3808,23.3676,23.3742,24500.0
2009-12-15 13:40:00,35.51,35.54,35.49,35.52,52000.0,23.3742,23.3939,23.361,23.3808,52000.0
2009-12-15 13:45:00,35.51,35.52,35.5,35.51,16200.0,23.3742,23.3808,23.3676,23.3742,16200.0
2009-12-15 13:50:00,35.51,35.52,35.5,35.51,22400.0,23.3742,23.3808,23.3676,23.3742,22400.0
2009-12-15 13:55:00,35.5,35.53,35.5,35.52,59000.0,23.3676,23.3874,23.3676,23.3808,59000.0
2009-12-15 14:00:00,35.52,35.53,35.5,35.51,76100.0,23.3808,23.3874,23.3676,23.3742,76100.0
2009-12-15 14:05:00,35.51,35.56,35.5,35.55,84100.0,23.3742,23.4071,23.3676,23.4005,84100.0
2009-12-15 14:10:00,35.55,35.61,35.55,35.61,99500.0,23.4005,23.44,23.4005,23.44,99500.0
2009-12-15 14:15:00,35.6,35.61,35.59,35.6,23900.0,23.4334,23.44,23.4269,23.4334,23900.0
2009-12-15 14:20:00,35.6,35.63,35.6,35.62,53100.0,23.4334,23.4532,23.4334,23.4466,53100.0
2009-12-15 14:25:00,35.63,35.67,35.62,35.66,71800.0,23.4532,23.4795,23.4466,23.4729,71800.0
2009-12-15 14:30:00,35.67,35.67,35.63,35.64,82100.0,23.4795,23.4795,23.4532,23.4598,82100.0
2009-12-15 14:35:00,35.65,35.7,35.65,35.68,141500.0,23.4663,23.4993,23.4663,23.4861,141500.0
2009-12-15 14:40:00,35.68,35.7,35.67,35.69,46300.0,23.4861,23.4993,23.4795,23.4927,46300.0
2009-12-15 14:45:00,35.69,35.71,35.69,35.71,40600.0,23.4927,23.5058,23.4927,23.5058,40600.0
2009-12-15 14:50:00,35.7,35.71,35.67,35.67,48200.0,23.4993,23.5058,23.4795,23.4795,48200.0
2009-12-15 14:55:00,35.67,35.71,35.67,35.71,87300.0,23.4795,23.5058,23.4795,23.5058,87300.0
2009-12-15 15:00:00,35.7,35.72,35.68,35.69,108900.0,23.4993,23.5124,23.4861,23.4927,108900.0
2009-12-15 15:05:00,35.68,35.69,35.66,35.66,62400.0,23.4861,23.4927,23.4729,23.4729,62400.0
2009-12-15 15:10:00,35.66,35.69,35.66,35.69,79900.0,23.4729,23.4927,23.4729,23.4927,79900.0
2009-12-15 15:15:00,35.69,35.71,35.68,35.7,77800.0,23.4927,23.5058,23.4861,23.4993,77800.0
2009-12-15 15:20:00,35.7,35.71,35.66,35.67,97400.0,23.4993,23.5058,23.4729,23.4795,97400.0
2009-12-15 15:25:00,35.67,35.71,35.66,35.71,92500.0,23.4795,23.5058,23.4729,23.5058,92500.0
2009-12-15 15:30:00,35.7,35.71,35.69,35.69,209000.0,23.4993,23.5058,23.4927,23.4927,209000.0
2009-12-15 15:35:00,35.69,35.7,35.66,35.67,77400.0,23.4927,23.4993,23.4729,23.4795,77400.0
2009-12-15 15:40:00,35.68,35.71,35.67,35.67,158500.0,23.4861,23.5058,23.4795,23.4795,158500.0
2009-12-15 15:45:00,35.68,35.71,35.67,35.7,145600.0,23.4861,23.5058,23.4795,23.4993,145600.0
2009-12-15 15:50:00,35.71,35.76,35.7,35.76,295700.0,23.5058,23.5388,23.4993,23.5388,295700.0
2009-12-15 15:55:00,35.76,35.79,35.75,35.78,426200.0,23.5388,23.5585,23.5322,23.5519,426200.0
2009-12-16 09:30:00,35.94,36.0,35.86,35.96,141000.0,23.6572,23.6967,23.6046,23.6704,141000.0
2009-12-16 09:35:00,35.95,35.97,35.9,35.94,87400.0,23.6638,23.677,23.6309,23.6572,87400.0
2009-12-16 09:40:00,35.94,35.98,35.91,35.92,96600.0,23.6572,23.6836,23.6375,23.6441,96600.0
2009-12-16 09:45:00,35.92,35.96,35.91,35.91,83500.0,23.6441,23.6704,23.6375,23.6375,83500.0
2009-12-16 09:50:00,35.92,35.92,35.9,35.91,44000.0,23.6441,23.6441,23.6309,23.6375,44000.0
2009-12-16 09:55:00,35.92,35.93,35.88,35.9,78100.0,23.6441,23.6507,23.6177,23.6309,78100.0
2009-12-16 10:00:00,35.91,35.94,35.88,35.9,66800.0,23.6375,23.6572,23.6177,23.6309,66800.0
2009-12-16 10:05:00,35.89,35.95,35.89,35.9,73500.0,23.6243,23.6638,23.6243,23.6309,73500.0
2009-12-16 10:10:00,35.9,35.91,35.86,35.87,48300.0,23.6309,23.6375,23.6046,23.6112,48300.0
2009-12-16 10:15:00,35.87,35.92,35.86,35.92,60600.0,23.6112,23.6441,23.6046,23.6441,60600.0
2009-12-16 10:20:00,35.92,35.95,35.9,35.93,140300.0,23.6441,23.6638,23.6309,23.6507,140300.0
2009-12-16 10:25:00,35.93,35.95,35.91,35.94,58100.0,23.6507,23.6638,23.6375,23.6572,58100.0
2009-12-16 10:30:00,35.94,35.96,35.93,35.95,76700.0,23.6572,23.6704,23.6507,23.6638,76700.0
2009-12-16 10:35:00,35.95,35.96,35.94,35.96,82400.0,23.6638,23.6704,23.6572,23.6704,82400.0
2009-12-16 10:40:00,35.96,35.96,35.93,35.95,65800.0,23.6704,23.6704,23.6507,23.6638,65800.0
2009-12-16 10:45:00,35.96,35.96,35.9,35.96,122900.0,23.6704,23.6704,23.6309,23.6704,122900.0
2009-12-16 10:50:00,35.96,35.98,35.95,35.98,133700.0,23.6704,23.6836,23.6638,23.6836,133700.0
2009-12-16 10:55:00,35.98,36.02,35.97,36.01,141000.0,23.6836,23.7099,23.677,23.7033,141000.0
2009-12-16 11:00:00,36.0,36.06,35.96,36.01,216800.0,23.6967,23.7362,23.6704,23.7033,216800.0
2009-12-16 11:05:00,36.01,36.03,36.0,36.02,72500.0,23.7033,23.7165,23.6967,23.7099,72500.0
2009-12-16 11:10:00,36.02,36.02,35.9,36.0,159600.0,23.7099,23.7099,23.6309,23.6967,159600.0
2009-12-16 11:15:00,36.0,36.01,35.98,36.01,57200.0,23.6967,23.7033,23.6836,23.7033,57200.0
2009-12-16 11:20:00,36.0,36.06,36.0,36.06,81100.0,23.6967,23.7362,23.6967,23.7362,81100.0
2009-12-16 11:25:00,36.06,36.06,36.03,36.04,57100.0,23.7362,23.7362,23.7165,23.7231,57100.0
2009-12-16 11:30:00,36.04,36.06,36.03,36.04,41900.0,23.7231,23.7362,23.7165,23.7231,41900.0
2009-12-16 11:35:00,36.04,36.05,36.03,36.04,79900.0,23.7231,23.7296,23.7165,23.7231,79900.0
2009-12-16 11:40:00,36.03,36.05,36.03,36.04,33700.0,23.7165,23.7296,23.7165,23.7231,33700.0
2009-12-16 11:45:00,36.05,36.05,36.02,36.03,49700.0,23.7296,23.7296,23.7099,23.7165,49700.0
2009-12-16 11:50:00,36.03,36.03,35.99,36.0,76800.0,23.7165,23.7165,23.6902,23.6967,76800.0
2009-12-16 11:55:00,36.0,36.0,35.97,35.99,37700.0,23.6967,23.6967,23.677,23.6902,37700.0
2009-12-16 12:00:00,35.99,35.99,35.95,35.96,45600.0,23.6902,23.6902,23.6638,23.6704,45600.0
2009-12-16 12:05:00,35.96,36.01,35.94,36.0,638500.0,23.6704,23.7033,23.6572,23.6967,638500.0
2009-12-16 12:10:00,36.01,36.01,36.0,36.0,19800.0,23.7033,23.7033,23.6967,23.6967,19800.0
2009-12-16 12:15:00,36.01,36.01,35.98,35.99,89300.0,23.7033,23.7033,23.6836,23.6902,89300.0
2009-12-16 12:20:00,35.99,36.02,35.97,35.97,69400.0,23.6902,23.7099,23.677,23.677,69400.0
2009-12-16 12:25:00,35.97,35.99,35.94,35.95,68500.0,23.677,23.6902,23.6572,23.6638,68500.0
2009-12-16 12:30:00,35.95,35.95,35.89,35.89,59600.0,23.6638,23.6638,23.6243,23.6243,59600.0
2009-12-16 12:35:00,35.89,35.9,35.88,35.88,29300.0,23.6243,23.6309,23.6177,23.6177,29300.0
2009-12-16 12:40:00,35.89,35.89,35.85,35.85,43500.0,23.6243,23.6243,23.598,23.598,43500.0
2009-12-16 12:45:00,35.85,35.86,35.85,35.86,27900.0,23.598,23.6046,23.598,23.6046,27900.0
2009-12-16 12:50:00,35.86,35.86,35.85,35.85,20400.0,23.6046,23.6046,23.598,23.598,20400.0
2009-12-16 12:55:00,35.85,35.87,35.83,35.84,72800.0,23.598,23.6112,23.5848,23.5914,72800.0
2009-12-16 13:00:00,35.85,35.85,35.83,35.84,29700.0,23.598,23.598,23.5848,23.5914,29700.0
2009-12-16 13:05:00,35.83,35.84,35.83,35.84,28800.0,23.5848,23.5914,23.5848,23.5914,28800.0
2009-12-16 13:10:00,35.84,35.85,35.83,35.83,62000.0,23.5914,23.598,23.5848,23.5848,62000.0
2009-12-16 13:15:00,35.84,35.84,35.83,35.84,31600.0,23.5914,23.5914,23.5848,23.5914,31600.0
2009-12-16 13:20:00,35.84,35.84,35.82,35.82,35800.0,23.5914,23.5914,23.5782,23.5782,35800.0
2009-12-16 13:25:00,35.82,35.83,35.8,35.8,53600.0,23.5782,23.5848,23.5651,23.5651,53600.0
2009-12-16 13:30:00,35.81,35.81,35.77,35.78,57300.0,23.5717,23.5717,23.5453,23.5519,57300.0
2009-12-16 13:35:00,35.78,35.78,35.76,35.77,44900.0,23.5519,23.5519,23.5388,23.5453,44900.0
2009-12-16 13:40:00,35.78,35.78,35.76,35.76,33000.0,23.5519,23.5519,23.5388,23.5388,33000.0
2009-12-16 13:45:00,35.76,35.77,35.76,35.77,27600.0,23.5388,23.5453,23.5388,23.5453,27600.0
2009-12-16 13:50:00,35.77,35.8,35.76,35.8,32800.0,23.5453,23.5651,23.5388,23.5651,32800.0
2009-12-16 13:55:00,35.8,35.82,35.78,35.81,46000.0,23.5651,23.5782,23.5519,23.5717,46000.0
2009-12-16 14:00:00,35.82,35.82,35.79,35.79,104100.0,23.5782,23.5782,23.5585,23.5585,104100.0
2009-12-16 14:05:00,35.8,35.82,35.79,35.81,53700.0,23.5651,23.5782,23.5585,23.5717,53700.0
2009-12-16 14:10:00,35.82,35.86,35.81,35.82,59300.0,23.5782,23.6046,23.5717,23.5782,59300.0
2009-12-16 14:15:00,35.82,35.87,35.8,35.82,137600.0,23.5782,23.6112,23.5651,23.5782,137600.0
2009-12-16 14:20:00,35.82,35.84,35.77,35.81,94400.0,23.5782,23.5914,23.5453,23.5717,94400.0
2009-12-16 14:25:00,35.82,35.93,35.81,35.91,47100.0,23.5782,23.6507,23.5717,23.6375,47100.0
2009-12-16 14:30:00,35.9,35.91,35.83,35.86,40300.0,23.6309,23.6375,23.5848,23.6046,40300.0
2009-12-16 14:35:00,35.86,35.89,35.85,35.86,81100.0,23.6046,23.6243,23.598,23.6046,81100.0
2009-12-16 14:40:00,35.86,35.86,35.8,35.81,62800.0,23.6046,23.6046,23.5651,23.5717,62800.0
2009-12-16 14:45:00,35.8,35.83,35.78,35.79,70300.0,23.5651,23.5848,23.5519,23.5585,70300.0
2009-12-16 14:50:00,35.79,35.83,35.76,35.83,53300.0,23.5585,23.5848,23.5388,23.5848,53300.0
2009-12-16 14:55:00,35.83,35.87,35.81,35.86,39100.0,23.5848,23.6112,23.5717,23.6046,39100.0
2009-12-16 15:00:00,35.86,35.86,35.8,35.81,43600.0,23.6046,23.6046,23.5651,23.5717,43600.0
2009-12-16 15:05:00,35.8,35.87,35.8,35.83,71600.0,23.5651,23.6112,23.5651,23.5848,71600.0
2009-12-16 15:10:00,35.84,35.84,35.81,35.82,44200.0,23.5914,23.5914,23.5717,23.5782,44200.0
2009-12-16 15:15:00,35.82,35.83,35.79,35.83,85600.0,23.5782,23.5848,23.5585,23.5848,85600.0
2009-12-16 15:20:00,35.83,35.85,35.8,35.8,83700.0,23.5848,23.598,23.5651,23.5651,83700.0
2009-12-16 15:25:00,35.81,35.81,35.76,35.76,78600.0,23.5717,23.5717,23.5388,23.5388,78600.0
2009-12-16 15:30:00,35.76,35.77,35.75,35.77,73700.0,23.5388,23.5453,23.5322,23.5453,73700.0
2009-12-16 15:35:00,35.77,35.77,35.75,35.76,78400.0,23.5453,23.5453,23.5322,23.5388,78400.0
2009-12-16 15:40:00,35.76,35.77,35.74,35.75,82300.0,23.5388,23.5453,23.5256,23.5322,82300.0
2009-12-16 15:45:00,35.76,35.77,35.74,35.76,108500.0,23.5388,23.5453,23.5256,23.5388,108500.0
2009-12-16 15:50:00,35.76,35.77,35.75,35.76,124900.0,23.5388,23.5453,23.5322,23.5388,124900.0
2009-12-16 15:55:00,35.76,35.77,35.71,35.73,344100.0,23.5388,23.5453,23.5058,23.519,344100.0
2009-12-17 09:30:00,35.68,35.71,35.65,35.7,121200.0,23.4861,23.5058,23.4663,23.4993,121200.0
2009-12-17 09:35:00,35.69,35.75,35.66,35.69,82500.0,23.4927,23.5322,23.4729,23.4927,82500.0
2009-12-17 09:40:00,35.69,35.76,35.65,35.7,99600.0,23.4927,23.5388,23.4663,23.4993,99600.0
2009-12-17 09:45:00,35.7,35.73,35.62,35.72,101400.0,23.4993,23.519,23.4466,23.5124,101400.0
2009-12-17 09:50:00,35.71,35.73,35.7,35.7,86800.0,23.5058,23.519,23.4993,23.4993,86800.0
2009-12-17 09:55:00,35.7,35.71,35.57,35.63,75100.0,23.4993,23.5058,23.4137,23.4532,75100.0
2009-12-17 10:00:00,35.63,35.73,35.6,35.64,69200.0,23.4532,23.519,23.4334,23.4598,69200.0
2009-12-17 10:05:00,35.64,35.67,35.6,35.67,51600.0,23.4598,23.4795,23.4334,23.4795,51600.0
2009-12-17 10:10:00,35.67,35.71,35.62,35.64,46700.0,23.4795,23.5058,23.4466,23.4598,46700.0
2009-12-17 10:15:00,35.62,35.72,35.62,35.72,49800.0,23.4466,23.5124,23.4466,23.5124,49800.0
2009-12-17 10:20:00,35.72,35.74,35.65,35.65,61900.0,23.5124,23.5256,23.4663,23.4663,61900.0
2009-12-17 10:25:00,35.65,35.71,35.63,35.71,65400.0,23.4663,23.5058,23.4532,23.5058,65400.0
2009-12-17 10:30:00,35.71,35.72,35.69,35.7,66400.0,23.5058,23.5124,23.4927,23.4993,66400.0
2009-12-17 10:35:00,35.69,35.71,35.68,35.7,54700.0,23.4927,23.5058,23.4861,23.4993,54700.0
2009-12-17 10:40:00,35.7,35.71,35.61,35.65,194300.0,23.4993,23.5058,23.44,23.4663,194300.0
2009-12-17 10:45:00,35.65,35.67,35.59,35.62,176900.0,23.4663,23.4795,23.4269,23.4466,176900.0
2009-12-17 10:50:00,35.62,35.63,35.6,35.62,24600.0,23.4466,23.4532,23.4334,23.4466,24600.0
2009-12-17 10:55:00,35.62,35.63,35.61,35.62,25000.0,23.4466,23.4532,23.44,23.4466,25000.0
2009-12-17 11:00:00,35.63,35.64,35.56,35.56,58700.0,23.4532,23.4598,23.4071,23.4071,58700.0
2009-12-17 11:05:00,35.56,35.59,35.54,35.56,53400.0,23.4071,23.4269,23.3939,23.4071,53400.0
2009-12-17 11:10:00,35.56,35.6,35.53,35.58,46200.0,23.4071,23.4334,23.3874,23.4203,46200.0
2009-12-17 11:15:00,35.59,35.63,35.58,35.61,19500.0,23.4269,23.4532,23.4203,23.44,19500.0
2009-12-17 11:20:00,35.61,35.63,35.6,35.61,21500.0,23.44,23.4532,23.4334,23.44,21500.0
2009-12-17 11:25:00,35.61,35.61,35.53,35.54,19100.0,23.44,23.44,23.3874,23.3939,19100.0
2009-12-17 11:30:00,35.54,35.54,35.5,35.54,36700.0,23.3939,23.3939,23.3676,23.3939,36700.0
2009-12-17 11:35:00,35.53,35.54,35.5,35.51,40500.0,23.3874,23.3939,23.3676,23.3742,40500.0
2009-12-17 11:40:00,35.51,35.52,35.5,35.52,26900.0,23.3742,23.3808,23.3676,23.3808,26900.0
2009-12-17 11:45:00,35.52,35.52,35.45,35.47,45700.0,23.3808,23.3808,23.3347,23.3479,45700.0
2009-12-17 11:50:00,35.46,35.46,35.42,35.42,36000.0,23.3413,23.3413,23.315,23.315,36000.0
2009-12-17 11:55:00,35.42,35.44,35.42,35.43,24000.0,23.315,23.3281,23.315,23.3215,24000.0
2009-12-17 12:00:00,35.43,35.46,35.41,35.43,45000.0,23.3215,23.3413,23.3084,23.3215,45000.0
2009-12-17 12:05:00,35.44,35.52,35.44,35.52,40500.0,23.3281,23.3808,23.3281,23.3808,40500.0
2009-12-17 12:10:00,35.53,35.54,35.5,35.5,30700.0,23.3874,23.3939,23.3676,23.3676,30700.0
2009-12-17 12:15:00,35.5,35.52,35.47,35.48,49900.0,23.3676,23.3808,23.3479,23.3544,49900.0
2009-12-17 12:20:00,35.48,35.48,35.43,35.44,38300.0,23.3544,23.3544,23.3215,23.3281,38300.0
2009-12-17 12:25:00,35.44,35.45,35.41,35.42,29300.0,23.3281,23.3347,23.3084,23.315,29300.0
2009-12-17 12:30:00,35.42,35.43,35.33,35.33,96000.0,23.315,23.3215,23.2557,23.2557,96000.0
2009-12-17 12:35:00,35.34,35.39,35.33,35.38,49400.0,23.2623,23.2952,23.2557,23.2886,49400.0
2009-12-17 12:40:00,35.39,35.39,35.34,35.38,30300.0,23.2952,23.2952,23.2623,23.2886,30300.0
2009-12-17 12:45:00,35.37,35.42,35.32,35.39,58600.0,23.282,23.315,23.2491,23.2952,58600.0
2009-12-17 12:50:00,35.39,35.45,35.37,35.44,49300.0,23.2952,23.3347,23.282,23.3281,49300.0
2009-12-17 12:55:00,35.44,35.44,35.41,35.42,31900.0,23.3281,23.3281,23.3084,23.315,31900.0
2009-12-17 13:00:00,35.43,35.48,35.42,35.46,49700.0,23.3215,23.3544,23.315,23.3413,49700.0
2009-12-17 13:05:00,35.47,35.53,35.46,35.5,108000.0,23.3479,23.3874,23.3413,23.3676,108000.0
2009-12-17 13:10:00,35.5,35.51,35.47,35.48,32300.0,23.3676,23.3742,23.3479,23.3544,32300.0
2009-12-17 13:15:00,35.48,35.48,35.41,35.42,70100.0,23.3544,23.3544,23.3084,23.315,70100.0
2009-12-17 13:20:00,35.41,35.42,35.41,35.42,15600.0,23.3084,23.315,23.3084,23.315,15600.0
2009-12-17 13:25:00,35.41,35.44,35.41,35.43,33400.0,23.3084,23.3281,23.3084,23.3215,33400.0
2009-12-17 13:30:00,35.43,35.45,35.43,35.43,49900.0,23.3215,23.3347,23.3215,23.3215,49900.0
2009-12-17 13:35:00,35.43,35.44,35.43,35.43,15300.0,23.3215,23.3281,23.3215,23.3215,15300.0
2009-12-17 13:40:00,35.44,35.44,35.43,35.44,7800.0,23.3281,23.3281,23.3215,23.3281,7800.0
2009-12-17 13:45:00,35.44,35.44,35.4,35.4,31100.0,23.3281,23.3281,23.3018,23.3018,31100.0
2009-12-17 13:50:00,35.4,35.47,35.38,35.46,46400.0,23.3018,23.3479,23.2886,23.3413,46400.0
2009-12-17 13:55:00,35.47,35.5,35.45,35.49,40100.0,23.3479,23.3676,23.3347,23.361,40100.0
2009-12-17 14:00:00,35.49,35.53,35.47,35.52,33900.0,23.361,23.3874,23.3479,23.3808,33900.0
2009-12-17 14:05:00,35.52,35.52,35.51,35.52,21400.0,23.3808,23.3808,23.3742,23.3808,21400.0
2009-12-17 14:10:00,35.52,35.54,35.51,35.53,47600.0,23.3808,23.3939,23.3742,23.3874,47600.0
2009-12-17 14:15:00,35.53,35.59,35.53,35.58,68800.0,23.3874,23.4269,23.3874,23.4203,68800.0
2009-12-17 14:20:00,35.6,35.63,35.58,35.62,71200.0,23.4334,23.4532,23.4203,23.4466,71200.0
2009-12-17 14:25:00,35.63,35.69,35.62,35.68,67300.0,23.4532,23.4927,23.4466,23.4861,67300.0
2009-12-17 14:30:00,35.69,35.69,35.63,35.63,23900.0,23.4927,23.4927,23.4532,23.4532,23900.0
2009-12-17 14:35:00,35.63,35.67,35.6,35.66,39300.0,23.4532,23.4795,23.4334,23.4729,39300.0
2009-12-17 14:40:00,35.67,35.69,35.63,35.67,43200.0,23.4795,23.4927,23.4532,23.4795,43200.0
2009-12-17 14:45:00,35.68,35.68,35.65,35.67,54300.0,23.4861,23.4861,23.4663,23.4795,54300.0
2009-12-17 14:50:00,35.68,35.68,35.67,35.67,24400.0,23.4861,23.4861,23.4795,23.4795,24400.0
2009-12-17 14:55:00,35.67,35.68,35.65,35.66,45700.0,23.4795,23.4861,23.4663,23.4729,45700.0
2009-12-17 15:00:00,35.66,35.67,35.63,35.63,65400.0,23.4729,23.4795,23.4532,23.4532,65400.0
2009-12-17 15:05:00,35.63,35.66,35.62,35.62,44800.0,23.4532,23.4729,23.4466,23.4466,44800.0
2009-12-17 15:10:00,35.62,35.63,35.56,35.56,34300.0,23.4466,23.4532,23.4071,23.4071,34300.0
2009-12-17 15:15:00,35.56,35.57,35.55,35.56,29200.0,23.4071,23.4137,23.4005,23.4071,29200.0
2009-12-17 15:20:00,35.57,35.57,35.55,35.57,32400.0,23.4137,23.4137,23.4005,23.4137,32400.0
2009-12-17 15:25:00,35.57,35.57,35.54,35.54,35500.0,23.4137,23.4137,23.3939,23.3939,35500.0
2009-12-17 15:30:00,35.54,35.59,35.53,35.59,58400.0,23.3939,23.4269,23.3874,23.4269,58400.0
2009-12-17 15:35:00,35.59,35.63,35.56,35.57,178000.0,23.4269,23.4532,23.4071,23.4137,178000.0
2009-12-17 15:40:00,35.57,35.6,35.53,35.54,132000.0,23.4137,23.4334,23.3874,23.3939,132000.0
2009-12-17 15:45:00,35.54,35.55,35.48,35.5,136700.0,23.3939,23.4005,23.3544,23.3676,136700.0
2009-12-17 15:50:00,35.5,35.5,35.46,35.46,120300.0,23.3676,23.3676,23.3413,23.3413,120300.0
2009-12-17 15:55:00,35.46,35.48,35.45,35.46,229000.0,23.3413,23.3544,23.3347,23.3413,229000.0
2009-12-18 09:30:00,35.48,35.7,35.48,35.65,1511200.0,23.3544,23.4993,23.3544,23.4663,1511200.0
2009-12-18 09:35:00,35.66,35.7,35.53,35.67,84700.0,23.4729,23.4993,23.3874,23.4795,84700.0
2009-12-18 09:40:00,35.67,35.68,35.64,35.67,41000.0,23.4795,23.4861,23.4598,23.4795,41000.0
2009-12-18 09:45:00,35.68,35.74,35.63,35.66,75300.0,23.4861,23.5256,23.4532,23.4729,75300.0
2009-12-18 09:50:00,35.65,35.67,35.61,35.63,62300.0,23.4663,23.4795,23.44,23.4532,62300.0
2009-12-18 09:55:00,35.62,35.71,35.61,35.69,77100.0,23.4466,23.5058,23.44,23.4927,77100.0
2009-12-18 10:00:00,35.67,35.73,35.67,35.72,89100.0,23.4795,23.519,23.4795,23.5124,89100.0
2009-12-18 10:05:00,35.73,35.74,35.69,35.71,51300.0,23.519,23.5256,23.4927,23.5058,51300.0
2009-12-18 10:10:00,35.71,35.74,35.7,35.71,73000.0,23.5058,23.5256,23.4993,23.5058,73000.0
2009-12-18 10:15:00,35.72,35.75,35.68,35.68,48700.0,23.5124,23.5322,23.4861,23.4861,48700.0
2009-12-18 10:20:00,35.69,35.71,35.6,35.65,53500.0,23.4927,23.5058,23.4334,23.4663,53500.0
2009-12-18 10:25:00,35.65,35.71,35.64,35.67,58200.0,23.4663,23.5058,23.4598,23.4795,58200.0
2009-12-18 10:30:00,35.67,35.68,35.56,35.57,39500.0,23.4795,23.4861,23.4071,23.4137,39500.0
2009-12-18 10:35:00,35.57,35.58,35.53,35.58,33000.0,23.4137,23.4203,23.3874,23.4203,33000.0
2009-12-18 10:40:00,35.58,35.59,35.5,35.58,55500.0,23.4203,23.4269,23.3676,23.4203,55500.0
2009-12-18 10:45:00,35.58,35.6,35.56,35.59,56500.0,23.4203,23.4334,23.4071,23.4269,56500.0
2009-12-18 10:50:00,35.58,35.63,35.58,35.61,71100.0,23.4203,23.4532,23.4203,23.44,71100.0
2009-12-18 10:55:00,35.63,35.69,35.61,35.68,54100.0,23.4532,23.4927,23.44,23.4861,54100.0
2009-12-18 11:00:00,35.69,35.72,35.67,35.68,58300.0,23.4927,23.5124,23.4795,23.4861,58300.0
2009-12-18 11:05:00,35.68,35.68,35.55,35.56,32000.0,23.4861,23.4861,23.4005,23.4071,32000.0
2009-12-18 11:10:00,35.56,35.61,35.56,35.57,38000.0,23.4071,23.44,23.4071,23.4137,38000.0
2009-12-18 11:15:00,35.57,35.58,35.46,35.51,52100.0,23.4137,23.4203,23.3413,23.3742,52100.0
2009-12-18 11:20:00,35.52,35.53,35.48,35.53,36400.0,23.3808,23.3874,23.3544,23.3874,36400.0
2009-12-18 11:25:00,35.53,35.53,35.47,35.47,33500.0,23.3874,23.3874,23.3479,23.3479,33500.0
2009-12-18 11:30:00,35.48,35.48,35.47,35.47,13600.0,23.3544,23.3544,23.3479,23.3479,13600.0
2009-12-18 11:35:00,35.47,35.48,35.42,35.43,45500.0,23.3479,23.3544,23.315,23.3215,45500.0
2009-12-18 11:40:00,35.44,35.44,35.36,35.36,57500.0,23.3281,23.3281,23.2755,23.2755,57500.0
2009-12-18 11:45:00,35.37,35.39,35.33,35.39,57100.0,23.282,23.2952,23.2557,23.2952,57100.0
2009-12-18 11:50:00,35.39,35.44,35.39,35.41,30500.0,23.2952,23.3281,23.2952,23.3084,30500.0
2009-12-18 11:55:00,35.41,35.43,35.39,35.41,34700.0,23.3084,23.3215,23.2952,23.3084,34700.0
2009-12-18 12:00:00,35.41,35.45,35.4,35.42,80500.0,23.3084,23.3347,23.3018,23.315,80500.0
2009-12-18 12:05:00,35.42,35.45,35.4,35.45,35500.0,23.315,23.3347,23.3018,23.3347,35500.0
2009-12-18 12:10:00,35.45,35.47,35.43,35.46,44700.0,23.3347,23.3479,23.3215,23.3413,44700.0
2009-12-18 12:15:00,35.47,35.5,35.46,35.5,35900.0,23.3479,23.3676,23.3413,23.3676,35900.0
2009-12-18 12:20:00,35.5,35.56,35.49,35.55,41100.0,23.3676,23.4071,23.361,23.4005,41100.0
2009-12-18 12:25:00,35.56,35.57,35.53,35.54,21400.0,23.4071,23.4137,23.3874,23.3939,21400.0
2009-12-18 12:30:00,35.54,35.55,35.51,35.54,26700.0,23.3939,23.4005,23.3742,23.3939,26700.0
2009-12-18 12:35:00,35.55,35.57,35.53,35.56,34100.0,23.4005,23.4137,23.3874,23.4071,34100.0
2009-12-18 12:40:00,35.56,35.57,35.53,35.57,26100.0,23.4071,23.4137,23.3874,23.4137,26100.0
2009-12-18 12:45:00,35.57,35.6,35.55,35.6,53900.0,23.4137,23.4334,23.4005,23.4334,53900.0
2009-12-18 12:50:00,35.6,35.63,35.56,35.59,42600.0,23.4334,23.4532,23.4071,23.4269,42600.0
2009-12-18 12:55:00,35.59,35.61,35.55,35.61,32300.0,23.4269,23.44,23.4005,23.44,32300.0
2009-12-18 13:00:00,35.61,35.62,35.6,35.6,25100.0,23.44,23.4466,23.4334,23.4334,25100.0
2009-12-18 13:05:00,35.61,35.61,35.6,35.6,13200.0,23.44,23.44,23.4334,23.4334,13200.0
2009-12-18 13:10:00,35.61,35.64,35.6,35.61,54600.0,23.44,23.4598,23.4334,23.44,54600.0
2009-12-18 13:15:00,35.61,35.61,35.55,35.6,62600.0,23.44,23.44,23.4005,23.4334,62600.0
2009-12-18 13:20:00,35.61,35.64,35.59,35.62,44300.0,23.44,23.4598,23.4269,23.4466,44300.0
2009-12-18 13:25:00,35.63,35.64,35.61,35.63,39500.0,23.4532,23.4598,23.44,23.4532,39500.0
2009-12-18 13:30:00,35.63,35.63,35.6,35.6,32400.0,23.4532,23.4532,23.4334,23.4334,32400.0
2009-12-18 13:35:00,35.6,35.64,35.59,35.6,28100.0,23.4334,23.4598,23.4269,23.4334,28100.0
2009-12-18 13:40:00,35.61,35.63,35.6,35.61,21100.0,23.44,23.4532,23.4334,23.44,21100.0
2009-12-18 13:45:00,35.61,35.62,35.57,35.58,21400.0,23.44,23.4466,23.4137,23.4203,21400.0
2009-12-18 13:50:00,35.58,35.58,35.56,35.58,36200.0,23.4203,23.4203,23.4071,23.4203,36200.0
2009-12-18 13:55:00,35.58,35.6,35.57,35.58,61300.0,23.4203,23.4334,23.4137,23.4203,61300.0
2009-12-18 14:00:00,35.59,35.59,35.57,35.58,22000.0,23.4269,23.4269,23.4137,23.4203,22000.0
2009-12-18 14:05:00,35.59,35.6,35.56,35.59,76100.0,23.4269,23.4334,23.4071,23.4269,76100.0
2009-12-18 14:10:00,35.6,35.6,35.56,35.58,73600.0,23.4334,23.4334,23.4071,23.4203,73600.0
2009-12-18 14:15:00,35.58,35.59,35.57,35.58,30400.0,23.4203,23.4269,23.4137,23.4203,30400.0
2009-12-18 14:20:00,35.59,35.59,35.56,35.57,24900.0,23.4269,23.4269,23.4071,23.4137,24900.0
2009-12-18 14:25:00,35.58,35.6,35.57,35.59,23400.0,23.4203,23.4334,23.4137,23.4269,23400.0
2009-12-18 14:30:00,35.6,35.6,35.56,35.56,43400.0,23.4334,23.4334,23.4071,23.4071,43400.0
2009-12-18 14:35:00,35.57,35.59,35.56,35.58,30600.0,23.4137,23.4269,23.4071,23.4203,30600.0
2009-12-18 14:40:00,35.59,35.62,35.58,35.62,18800.0,23.4269,23.4466,23.4203,23.4466,18800.0
2009-12-18 14:45:00,35.62,35.71,35.61,35.71,124300.0,23.4466,23.5058,23.44,23.5058,124300.0
2009-12-18 14:50:00,35.71,35.74,35.7,35.74,75500.0,23.5058,23.5256,23.4993,23.5256,75500.0
2009-12-18 14:55:00,35.74,35.74,35.73,35.74,55200.0,23.5256,23.5256,23.519,23.5256,55200.0
2009-12-18 15:00:00,35.74,35.77,35.72,35.72,90400.0,23.5256,23.5453,23.5124,23.5124,90400.0
2009-12-18 15:05:00,35.73,35.73,35.65,35.66,87900.0,23.519,23.519,23.4663,23.4729,87900.0
2009-12-18 15:10:00,35.67,35.67,35.65,35.65,51500.0,23.4795,23.4795,23.4663,23.4663,51500.0
2009-12-18 15:15:00,35.66,35.66,35.65,35.65,47700.0,23.4729,23.4729,23.4663,23.4663,47700.0
2009-12-18 15:20:00,35.66,35.66,35.6,35.61,101500.0,23.4729,23.4729,23.4334,23.44,101500.0
2009-12-18 15:25:00,35.61,35.64,35.59,35.63,88500.0,23.44,23.4598,23.4269,23.4532,88500.0
2009-12-18 15:30:00,35.63,35.64,35.61,35.64,67600.0,23.4532,23.4598,23.44,23.4598,67600.0
2009-12-18 15:35:00,35.64,35.68,35.63,35.68,82100.0,23.4598,23.4861,23.4532,23.4861,82100.0
2009-12-18 15:40:00,35.67,35.67,35.6,35.62,163600.0,23.4795,23.4795,23.4334,23.4466,163600.0
2009-12-18 15:45:00,35.62,35.7,35.61,35.7,129200.0,23.4466,23.4993,23.44,23.4993,129200.0
2009-12-18 15:50:00,35.7,35.78,35.69,35.78,265600.0,23.4993,23.5519,23.4927,23.5519,265600.0
2009-12-18 15:55:00,35.78,35.78,35.66,35.77,605400.0,23.5519,23.5519,23.4729,23.5453,605400.0
2009-12-21 09:30:00,35.85,35.91,35.72,35.83,104000.0,23.598,23.6375,23.5124,23.5848,104000.0
2009-12-21 09:35:00,35.84,36.04,35.84,35.95,150800.0,23.5914,23.7231,23.5914,23.6638,150800.0
2009-12-21 09:40:00,35.96,35.97,35.9,35.9,79700.0,23.6704,23.677,23.6309,23.6309,79700.0
2009-12-21 09:45:00,35.9,35.94,35.87,35.94,99800.0,23.6309,23.6572,23.6112,23.6572,99800.0
2009-12-21 09:50:00,35.94,36.07,35.93,36.07,101400.0,23.6572,23.7428,23.6507,23.7428,101400.0
2009-12-21 09:55:00,36.07,36.13,36.04,36.08,88300.0,23.7428,23.7823,23.7231,23.7494,88300.0
2009-12-21 10:00:00,36.08,36.22,36.08,36.19,107200.0,23.7494,23.8415,23.7494,23.8218,107200.0
2009-12-21 10:05:00,36.19,36.2,36.07,36.12,68000.0,23.8218,23.8284,23.7428,23.7757,68000.0
2009-12-21 10:10:00,36.11,36.25,36.1,36.2,83000.0,23.7691,23.8613,23.7626,23.8284,83000.0
2009-12-21 10:15:00,36.19,36.2,36.09,36.1,56600.0,23.8218,23.8284,23.756,23.7626,56600.0
2009-12-21 10:20:00,36.09,36.16,36.09,36.14,80100.0,23.756,23.8021,23.756,23.7889,80100.0
2009-12-21 10:25:00,36.13,36.14,36.1,36.14,48600.0,23.7823,23.7889,23.7626,23.7889,48600.0
2009-12-21 10:30:00,36.13,36.16,36.1,36.13,59400.0,23.7823,23.8021,23.7626,23.7823,59400.0
2009-12-21 10:35:00,36.13,36.13,36.05,36.06,31800.0,23.7823,23.7823,23.7296,23.7362,31800.0
2009-12-21 10:40:00,36.06,36.13,36.06,36.11,47500.0,23.7362,23.7823,23.7362,23.7691,47500.0
2009-12-21 10:45:00,36.11,36.12,36.06,36.08,55500.0,23.7691,23.7757,23.7362,23.7494,55500.0
2009-12-21 10:50:00,36.08,36.09,36.06,36.09,51000.0,23.7494,23.756,23.7362,23.756,51000.0
2009-12-21 10:55:00,36.08,36.12,36.08,36.11,176900.0,23.7494,23.7757,23.7494,23.7691,176900.0
2009-12-21 11:00:00,36.12,36.12,36.1,36.1,26800.0,23.7757,23.7757,23.7626,23.7626,26800.0
2009-12-21 11:05:00,36.11,36.15,36.1,36.14,72400.0,23.7691,23.7955,23.7626,23.7889,72400.0
2009-12-21 11:10:00,36.14,36.15,36.13,36.14,47300.0,23.7889,23.7955,23.7823,23.7889,47300.0
2009-12-21 11:15:00,36.13,36.14,36.13,36.13,44200.0,23.7823,23.7889,23.7823,23.7823,44200.0
2009-12-21 11:20:00,36.13,36.21,36.13,36.18,99200.0,23.7823,23.835,23.7823,23.8152,99200.0
2009-12-21 11:25:00,36.18,36.23,36.18,36.22,84800.0,23.8152,23.8481,23.8152,23.8415,84800.0
2009-12-21 11:30:00,36.22,36.24,36.21,36.24,53500.0,23.8415,23.8547,23.835,23.8547,53500.0
2009-12-21 11:35:00,36.24,36.26,36.23,36.26,48800.0,23.8547,23.8679,23.8481,23.8679,48800.0
2009-12-21 11:40:00,36.26,36.26,36.24,36.25,45400.0,23.8679,23.8679,23.8547,23.8613,45400.0
2009-12-21 11:45:00,36.25,36.26,36.2,36.22,52200.0,23.8613,23.8679,23.8284,23.8415,52200.0
2009-12-21 11:50:00,36.22,36.27,36.21,36.26,38200.0,23.8415,23.8745,23.835,23.8679,38200.0
2009-12-21 11:55:00,36.26,36.27,36.22,36.22,69100.0,23.8679,23.8745,23.8415,23.8415,69100.0
2009-12-21 12:00:00,36.22,36.22,36.18,36.2,31400.0,23.8415,23.8415,23.8152,23.8284,31400.0
2009-12-21 12:05:00,36.2,36.28,36.19,36.26,86400.0,23.8284,23.881,23.8218,23.8679,86400.0
2009-12-21 12:10:00,36.27,36.27,36.25,36.26,23700.0,23.8745,23.8745,23.8613,23.8679,23700.0
2009-12-21 12:15:00,36.26,36.26,36.23,36.25,46900.0,23.8679,23.8679,23.8481,23.8613,46900.0
2009-12-21 12:20:00,36.25,36.26,36.25,36.25,23000.0,23.8613,23.8679,23.8613,23.8613,23000.0
2009-12-21 12:25:00,36.25,36.26,36.22,36.23,48100.0,23.8613,23.8679,23.8415,23.8481,48100.0
2009-12-21 12:30:00,36.22,36.23,36.17,36.18,59500.0,23.8415,23.8481,23.8086,23.8152,59500.0
2009-12-21 12:35:00,36.18,36.2,36.17,36.19,34300.0,23.8152,23.8284,23.8086,23.8218,34300.0
2009-12-21 12:40:00,36.19,36.25,36.18,36.24,50000.0,23.8218,23.8613,23.8152,23.8547,50000.0
2009-12-21 12:45:00,36.24,36.25,36.22,36.24,42800.0,23.8547,23.8613,23.8415,23.8547,42800.0
2009-12-21 12:50:00,36.25,36.26,36.24,36.26,22100.0,23.8613,23.8679,23.8547,23.8679,22100.0
2009-12-21 12:55:00,36.26,36.35,36.26,36.34,197100.0,23.8679,23.9271,23.8679,23.9205,197100.0
2009-12-21 13:00:00,36.34,36.35,36.33,36.34,42800.0,23.9205,23.9271,23.914,23.9205,42800.0
2009-12-21 13:05:00,36.34,36.36,36.33,36.36,34800.0,23.9205,23.9337,23.914,23.9337,34800.0
2009-12-21 13:10:00,36.35,36.37,36.34,36.36,95900.0,23.9271,23.9403,23.9205,23.9337,95900.0
2009-12-21 13:15:00,36.36,36.4,36.35,36.4,135800.0,23.9337,23.96,23.9271,23.96,135800.0
2009-12-21 13:20:00,36.39,36.4,36.39,36.4,49900.0,23.9534,23.96,23.9534,23.96,49900.0
2009-12-21 13:25:00,36.4,36.43,36.39,36.43,58900.0,23.96,23.9798,23.9534,23.9798,58900.0
2009-12-21 13:30:00,36.42,36.46,36.42,36.43,106300.0,23.9732,23.9995,23.9732,23.9798,106300.0
2009-12-21 13:35:00,36.43,36.44,36.37,36.42,134600.0,23.9798,23.9864,23.9403,23.9732,134600.0
2009-12-21 13:40:00,36.42,36.42,36.35,36.4,56100.0,23.9732,23.9732,23.9271,23.96,56100.0
2009-12-21 13:45:00,36.39,36.44,36.39,36.44,87300.0,23.9534,23.9864,23.9534,23.9864,87300.0
2009-12-21 13:50:00,36.44,36.46,36.42,36.46,53000.0,23.9864,23.9995,23.9732,23.9995,53000.0
2009-12-21 13:55:00,36.46,36.49,36.45,36.48,56100.0,23.9995,24.0193,23.9929,24.0127,56100.0
2009-12-21 14:00:00,36.48,36.49,36.48,36.49,51800.0,24.0127,24.0193,24.0127,24.0193,51800.0
2009-12-21 14:05:00,36.49,36.49,36.46,36.48,71100.0,24.0193,24.0193,23.9995,24.0127,71100.0
2009-12-21 14:10:00,36.48,36.48,36.46,36.46,57000.0,24.0127,24.0127,23.9995,23.9995,57000.0
2009-12-21 14:15:00,36.47,36.49,36.44,36.49,96300.0,24.0061,24.0193,23.9864,24.0193,96300.0
2009-12-21 14:20:00,36.49,36.53,36.48,36.49,116200.0,24.0193,24.0456,24.0127,24.0193,116200.0
2009-12-21 14:25:00,36.49,36.5,36.45,36.48,53600.0,24.0193,24.0259,23.9929,24.0127,53600.0
2009-12-21 14:30:00,36.47,36.48,36.46,36.47,39200.0,24.0061,24.0127,23.9995,24.0061,39200.0
2009-12-21 14:35:00,36.46,36.47,36.41,36.42,36200.0,23.9995,24.0061,23.9666,23.9732,36200.0
2009-12-21 14:40:00,36.41,36.42,36.33,36.34,74200.0,23.9666,23.9732,23.914,23.9205,74200.0
2009-12-21 14:45:00,36.34,36.34,36.33,36.33,30600.0,23.9205,23.9205,23.914,23.914,30600.0
2009-12-21 14:50:00,36.34,36.34,36.33,36.33,26400.0,23.9205,23.9205,23.914,23.914,26400.0
2009-12-21 14:55:00,36.33,36.33,36.26,36.29,77800.0,23.914,23.914,23.8679,23.8876,77800.0
2009-12-21 15:00:00,36.29,36.33,36.25,36.26,207200.0,23.8876,23.914,23.8613,23.8679,207200.0
2009-12-21 15:05:00,36.26,36.26,36.22,36.26,39100.0,23.8679,23.8679,23.8415,23.8679,39100.0
2009-12-21 15:10:00,36.25,36.26,36.2,36.21,48700.0,23.8613,23.8679,23.8284,23.835,48700.0
2009-12-21 15:15:00,36.21,36.21,36.14,36.17,64400.0,23.835,23.835,23.7889,23.8086,64400.0
2009-12-21 15:20:00,36.17,36.22,36.16,36.22,61200.0,23.8086,23.8415,23.8021,23.8415,61200.0
2009-12-21 15:25:00,36.21,36.31,36.21,36.31,90200.0,23.835,23.9008,23.835,23.9008,90200.0
2009-12-21 15:30:00,36.3,36.31,36.27,36.28,82900.0,23.8942,23.9008,23.8745,23.881,82900.0
2009-12-21 15:35:00,36.27,36.29,36.26,36.28,89900.0,23.8745,23.8876,23.8679,23.881,89900.0
2009-12-21 15:40:00,36.28,36.29,36.22,36.22,161400.0,23.881,23.8876,23.8415,23.8415,161400.0
2009-12-21 15:45:00,36.22,36.24,36.2,36.2,105900.0,23.8415,23.8547,23.8284,23.8284,105900.0
2009-12-21 15:50:00,36.2,36.27,36.2,36.25,152600.0,23.8284,23.8745,23.8284,23.8613,152600.0
2009-12-21 15:55:00,36.25,36.26,36.24,36.24,151400.0,23.8613,23.8679,23.8547,23.8547,151400.0
2009-12-22 09:30:00,36.43,36.6,36.42,36.54,169300.0,23.9798,24.0917,23.9732,24.0522,169300.0
2009-12-22 09:35:00,36.54,36.65,36.49,36.62,50800.0,24.0522,24.1246,24.0193,24.1048,50800.0
2009-12-22 09:40:00,36.61,36.68,36.5,36.55,57400.0,24.0983,24.1443,24.0259,24.0588,57400.0
2009-12-22 09:45:00,36.54,36.54,36.43,36.44,36000.0,24.0522,24.0522,23.9798,23.9864,36000.0
2009-12-22 09:50:00,36.45,36.52,36.4,36.42,46600.0,23.9929,24.039,23.96,23.9732,46600.0
2009-12-22 09:55:00,36.42,36.43,36.39,36.39,61500.0,23.9732,23.9798,23.9534,23.9534,61500.0
2009-12-22 10:00:00,36.41,36.68,36.35,36.36,82100.0,23.9666,24.1443,23.9271,23.9337,82100.0
2009-12-22 10:05:00,36.36,36.49,36.36,36.47,51400.0,23.9337,24.0193,23.9337,24.0061,51400.0
2009-12-22 10:10:00,36.47,36.53,36.45,36.45,83400.0,24.0061,24.0456,23.9929,23.9929,83400.0
2009-12-22 10:15:00,36.44,36.45,36.38,36.38,71100.0,23.9864,23.9929,23.9469,23.9469,71100.0
2009-12-22 10:20:00,36.38,36.42,36.38,36.42,58800.0,23.9469,23.9732,23.9469,23.9732,58800.0
2009-12-22 10:25:00,36.41,36.44,36.38,36.39,68600.0,23.9666,23.9864,23.9469,23.9534,68600.0
2009-12-22 10:30:00,36.38,36.43,36.36,36.37,72300.0,23.9469,23.9798,23.9337,23.9403,72300.0
2009-12-22 10:35:00,36.37,36.37,36.32,36.32,44000.0,23.9403,23.9403,23.9074,23.9074,44000.0
2009-12-22 10:40:00,36.31,36.32,36.25,36.25,74100.0,23.9008,23.9074,23.8613,23.8613,74100.0
2009-12-22 10:45:00,36.25,36.26,36.2,36.23,81400.0,23.8613,23.8679,23.8284,23.8481,81400.0
2009-12-22 10:50:00,36.24,36.24,36.21,36.21,35800.0,23.8547,23.8547,23.835,23.835,35800.0
2009-12-22 10:55:00,36.22,36.23,36.2,36.21,37300.0,23.8415,23.8481,23.8284,23.835,37300.0
2009-12-22 11:00:00,36.21,36.22,36.17,36.17,97000.0,23.835,23.8415,23.8086,23.8086,97000.0
2009-12-22 11:05:00,36.17,36.21,36.16,36.2,38800.0,23.8086,23.835,23.8021,23.8284,38800.0
2009-12-22 11:10:00,36.21,36.21,36.18,36.19,38400.0,23.835,23.835,23.8152,23.8218,38400.0
2009-12-22 11:15:00,36.2,36.21,36.19,36.2,18300.0,23.8284,23.835,23.8218,23.8284,18300.0
2009-12-22 11:20:00,36.21,36.23,36.16,36.19,56300.0,23.835,23.8481,23.8021,23.8218,56300.0
2009-12-22 11:25:00,36.19,36.19,36.14,36.15,33200.0,23.8218,23.8218,23.7889,23.7955,33200.0
2009-12-22 11:30:00,36.14,36.15,36.08,36.11,61500.0,23.7889,23.7955,23.7494,23.7691,61500.0
2009-12-22 11:35:00,36.11,36.2,36.1,36.19,38300.0,23.7691,23.8284,23.7626,23.8218,38300.0
2009-12-22 11:40:00,36.19,36.22,36.18,36.22,33200.0,23.8218,23.8415,23.8152,23.8415,33200.0
2009-12-22 11:45:00,36.22,36.23,36.19,36.19,23300.0,23.8415,23.8481,23.8218,23.8218,23300.0
2009-12-22 11:50:00,36.2,36.2,36.18,36.19,17500.0,23.8284,23.8284,23.8152,23.8218,17500.0
2009-12-22 11:55:00,36.18,36.19,36.15,36.16,34200.0,23.8152,23.8218,23.7955,23.8021,34200.0
2009-12-22 12:00:00,36.16,36.19,36.15,36.17,26900.0,23.8021,23.8218,23.7955,23.8086,26900.0
2009-12-22 12:05:00,36.17,36.19,36.13,36.14,26800.0,23.8086,23.8218,23.7823,23.7889,26800.0
2009-12-22 12:10:00,36.14,36.16,36.12,36.16,36900.0,23.7889,23.8021,23.7757,23.8021,36900.0
2009-12-22 12:15:00,36.15,36.16,36.15,36.16,27400.0,23.7955,23.8021,23.7955,23.8021,27400.0
2009-12-22 12:20:00,36.15,36.16,36.14,36.15,27000.0,23.7955,23.8021,23.7889,23.7955,27000.0
2009-12-22 12:25:00,36.14,36.16,36.14,36.15,19400.0,23.7889,23.8021,23.7889,23.7955,19400.0
2009-12-22 12:30:00,36.15,36.16,36.14,36.15,45200.0,23.7955,23.8021,23.7889,23.7955,45200.0
2009-12-22 12:35:00,36.14,36.15,36.1,36.1,20900.0,23.7889,23.7955,23.7626,23.7626,20900.0
2009-12-22 12:40:00,36.1,36.12,36.1,36.12,23000.0,23.7626,23.7757,23.7626,23.7757,23000.0
2009-12-22 12:45:00,36.12,36.13,36.1,36.12,35900.0,23.7757,23.7823,23.7626,23.7757,35900.0
2009-12-22 12:50:00,36.11,36.15,36.1,36.14,41600.0,23.7691,23.7955,23.7626,23.7889,41600.0
2009-12-22 12:55:00,36.14,36.16,36.12,36.15,85700.0,23.7889,23.8021,23.7757,23.7955,85700.0
2009-12-22 13:00:00,36.15,36.15,36.11,36.15,28200.0,23.7955,23.7955,23.7691,23.7955,28200.0
2009-12-22 13:05:00,36.14,36.15,36.11,36.14,31900.0,23.7889,23.7955,23.7691,23.7889,31900.0
2009-12-22 13:10:00,36.15,36.15,36.12,36.13,35000.0,23.7955,23.7955,23.7757,23.7823,35000.0
2009-12-22 13:15:00,36.13,36.14,36.11,36.12,29000.0,23.7823,23.7889,23.7691,23.7757,29000.0
2009-12-22 13:20:00,36.11,36.12,36.1,36.11,28700.0,23.7691,23.7757,23.7626,23.7691,28700.0
2009-12-22 13:25:00,36.11,36.11,36.09,36.11,40000.0,23.7691,23.7691,23.756,23.7691,40000.0
2009-12-22 13:30:00,36.1,36.13,36.09,36.1,48600.0,23.7626,23.7823,23.756,23.7626,48600.0
2009-12-22 13:35:00,36.1,36.14,36.09,36.14,37800.0,23.7626,23.7889,23.756,23.7889,37800.0
2009-12-22 13:40:00,36.13,36.14,36.11,36.12,39100.0,23.7823,23.7889,23.7691,23.7757,39100.0
2009-12-22 13:45:00,36.12,36.12,36.08,36.08,38900.0,23.7757,23.7757,23.7494,23.7494,38900.0
2009-12-22 13:50:00,36.08,36.12,36.08,36.09,49700.0,23.7494,23.7757,23.7494,23.756,49700.0
2009-12-22 13:55:00,36.1,36.13,36.09,36.12,40900.0,23.7626,23.7823,23.756,23.7757,40900.0
2009-12-22 14:00:00,36.12,36.14,36.1,36.14,59200.0,23.7757,23.7889,23.7626,23.7889,59200.0
2009-12-22 14:05:00,36.13,36.16,36.13,36.15,69500.0,23.7823,23.8021,23.7823,23.7955,69500.0
2009-12-22 14:10:00,36.15,36.15,36.11,36.12,37500.0,23.7955,23.7955,23.7691,23.7757,37500.0
2009-12-22 14:15:00,36.11,36.13,36.1,36.1,35900.0,23.7691,23.7823,23.7626,23.7626,35900.0
2009-12-22 14:20:00,36.1,36.11,36.09,36.1,38800.0,23.7626,23.7691,23.756,23.7626,38800.0
2009-12-22 14:25:00,36.09,36.11,36.09,36.1,45100.0,23.756,23.7691,23.756,23.7626,45100.0
2009-12-22 14:30:00,36.1,36.12,36.09,36.11,32300.0,23.7626,23.7757,23.756,23.7691,32300.0
2009-12-22 14:35:00,36.1,36.13,36.1,36.12,45500.0,23.7626,23.7823,23.7626,23.7757,45500.0
2009-12-22 14:40:00,36.11,36.12,36.09,36.12,41500.0,23.7691,23.7757,23.756,23.7757,41500.0
2009-12-22 14:45:00,36.11,36.11,36.08,36.08,55600.0,23.7691,23.7691,23.7494,23.7494,55600.0
2009-12-22 14:50:00,36.08,36.11,36.05,36.05,92700.0,23.7494,23.7691,23.7296,23.7296,92700.0
2009-12-22 14:55:00,36.05,36.05,36.02,36.02,67300.0,23.7296,23.7296,23.7099,23.7099,67300.0
2009-12-22 15:00:00,36.02,36.03,35.98,35.98,89000.0,23.7099,23.7165,23.6836,23.6836,89000.0
2009-12-22 15:05:00,35.99,36.0,35.99,35.99,51300.0,23.6902,23.6967,23.6902,23.6902,51300.0
2009-12-22 15:10:00,35.99,36.0,35.96,36.0,78900.0,23.6902,23.6967,23.6704,23.6967,78900.0
2009-12-22 15:15:00,35.99,36.0,35.98,36.0,103500.0,23.6902,23.6967,23.6836,23.6967,103500.0
2009-12-22 15:20:00,36.0,36.03,35.98,36.03,59100.0,23.6967,23.7165,23.6836,23.7165,59100.0
2009-12-22 15:25:00,36.02,36.04,36.01,36.03,51100.0,23.7099,23.7231,23.7033,23.7165,51100.0
2009-12-22 15:30:00,36.03,36.09,36.02,36.09,81600.0,23.7165,23.756,23.7099,23.756,81600.0
2009-12-22 15:35:00,36.09,36.12,36.08,36.11,130900.0,23.756,23.7757,23.7494,23.7691,130900.0
2009-12-22 15:40:00,36.1,36.12,36.08,36.11,106300.0,23.7626,23.7757,23.7494,23.7691,106300.0
2009-12-22 15:45:00,36.12,36.14,36.11,36.12,109300.0,23.7757,23.7889,23.7691,23.7757,109300.0
2009-12-22 15:50:00,36.13,36.14,36.1,36.11,120100.0,23.7823,23.7889,23.7626,23.7691,120100.0
2009-12-22 15:55:00,36.12,36.16,36.11,36.11,174600.0,23.7757,23.8021,23.7691,23.7691,174600.0
2009-12-23 09:30:00,36.35,36.44,36.07,36.34,66200.0,23.9271,23.9864,23.7428,23.9205,66200.0
2009-12-23 09:35:00,36.33,36.45,36.33,36.44,52700.0,23.914,23.9929,23.914,23.9864,52700.0
2009-12-23 09:40:00,36.44,36.47,36.3,36.38,87900.0,23.9864,24.0061,23.8942,23.9469,87900.0
2009-12-23 09:45:00,36.39,36.4,36.32,36.4,30300.0,23.9534,23.96,23.9074,23.96,30300.0
2009-12-23 09:50:00,36.41,36.42,36.32,36.32,33600.0,23.9666,23.9732,23.9074,23.9074,33600.0
2009-12-23 09:55:00,36.32,36.32,36.26,36.28,54200.0,23.9074,23.9074,23.8679,23.881,54200.0
2009-12-23 10:00:00,36.26,36.26,36.12,36.24,92400.0,23.8679,23.8679,23.7757,23.8547,92400.0
2009-12-23 10:05:00,36.24,36.25,36.18,36.2,41500.0,23.8547,23.8613,23.8152,23.8284,41500.0
2009-12-23 10:10:00,36.2,36.37,36.2,36.36,151600.0,23.8284,23.9403,23.8284,23.9337,151600.0
2009-12-23 10:15:00,36.35,36.36,36.31,36.33,76500.0,23.9271,23.9337,23.9008,23.914,76500.0
2009-12-23 10:20:00,36.32,36.35,36.28,36.35,98200.0,23.9074,23.9271,23.881,23.9271,98200.0
2009-12-23 10:25:00,36.35,36.38,36.3,36.34,70600.0,23.9271,23.9469,23.8942,23.9205,70600.0
2009-12-23 10:30:00,36.34,36.37,36.31,36.32,27200.0,23.9205,23.9403,23.9008,23.9074,27200.0
2009-12-23 10:35:00,36.32,36.38,36.32,36.35,53200.0,23.9074,23.9469,23.9074,23.9271,53200.0
2009-12-23 10:40:00,36.36,36.37,36.34,36.37,53300.0,23.9337,23.9403,23.9205,23.9403,53300.0
2009-12-23 10:45:00,36.36,36.38,36.28,36.33,61400.0,23.9337,23.9469,23.881,23.914,61400.0
2009-12-23 10:50:00,36.33,36.37,36.3,36.36,49900.0,23.914,23.9403,23.8942,23.9337,49900.0
2009-12-23 10:55:00,36.35,36.36,36.33,36.33,36800.0,23.9271,23.9337,23.914,23.914,36800.0
2009-12-23 11:00:00,36.34,36.38,36.33,36.38,52300.0,23.9205,23.9469,23.914,23.9469,52300.0
2009-12-23 11:05:00,36.37,36.38,36.32,36.36,49000.0,23.9403,23.9469,23.9074,23.9337,49000.0
2009-12-23 11:10:00,36.36,36.37,36.35,36.36,84300.0,23.9337,23.9403,23.9271,23.9337,84300.0
2009-12-23 11:15:00,36.37,36.38,36.36,36.38,56700.0,23.9403,23.9469,23.9337,23.9469,56700.0
2009-12-23 11:20:00,36.39,36.39,36.35,36.36,32300.0,23.9534,23.9534,23.9271,23.9337,32300.0
2009-12-23 11:25:00,36.36,36.38,36.34,36.35,64800.0,23.9337,23.9469,23.9205,23.9271,64800.0
2009-12-23 11:30:00,36.35,36.36,36.34,36.35,59100.0,23.9271,23.9337,23.9205,23.9271,59100.0
2009-12-23 11:35:00,36.35,36.38,36.35,36.36,44200.0,23.9271,23.9469,23.9271,23.9337,44200.0
2009-12-23 11:40:00,36.37,36.39,36.32,36.36,50600.0,23.9403,23.9534,23.9074,23.9337,50600.0
2009-12-23 11:45:00,36.35,36.36,36.32,36.33,33100.0,23.9271,23.9337,23.9074,23.914,33100.0
2009-12-23 11:50:00,36.32,36.36,36.29,36.33,112700.0,23.9074,23.9337,23.8876,23.914,112700.0
2009-12-23 11:55:00,36.33,36.35,36.29,36.33,157700.0,23.914,23.9271,23.8876,23.914,157700.0
2009-12-23 12:00:00,36.32,36.33,36.25,36.3,148200.0,23.9074,23.914,23.8613,23.8942,148200.0
2009-12-23 12:05:00,36.29,36.31,36.28,36.3,78400.0,23.8876,23.9008,23.881,23.8942,78400.0
2009-12-23 12:10:00,36.29,36.32,36.28,36.32,54300.0,23.8876,23.9074,23.881,23.9074,54300.0
2009-12-23 12:15:00,36.32,36.32,36.3,36.31,29800.0,23.9074,23.9074,23.8942,23.9008,29800.0
2009-12-23 12:20:00,36.31,36.32,36.28,36.28,104600.0,23.9008,23.9074,23.881,23.881,104600.0
2009-12-23 12:25:00,36.27,36.28,36.17,36.17,109700.0,23.8745,23.881,23.8086,23.8086,109700.0
2009-12-23 12:30:00,36.17,36.18,36.13,36.15,44800.0,23.8086,23.8152,23.7823,23.7955,44800.0
2009-12-23 12:35:00,36.16,36.16,36.04,36.05,112900.0,23.8021,23.8021,23.7231,23.7296,112900.0
2009-12-23 12:40:00,36.05,36.13,36.04,36.13,39600.0,23.7296,23.7823,23.7231,23.7823,39600.0
2009-12-23 12:45:00,36.12,36.12,36.09,36.11,23500.0,23.7757,23.7757,23.756,23.7691,23500.0
2009-12-23 12:50:00,36.1,36.18,36.1,36.15,52000.0,23.7626,23.8152,23.7626,23.7955,52000.0
2009-12-23 12:55:00,36.15,36.2,36.15,36.2,41500.0,23.7955,23.8284,23.7955,23.8284,41500.0
2009-12-23 13:00:00,36.2,36.21,36.19,36.19,18200.0,23.8284,23.835,23.8218,23.8218,18200.0
2009-12-23 13:05:00,36.19,36.2,36.15,36.16,29700.0,23.8218,23.8284,23.7955,23.8021,29700.0
2009-12-23 13:10:00,36.15,36.18,36.12,36.13,18500.0,23.7955,23.8152,23.7757,23.7823,18500.0
2009-12-23 13:15:00,36.13,36.15,36.12,36.12,17800.0,23.7823,23.7955,23.7757,23.7757,17800.0
2009-12-23 13:20:00,36.13,36.17,36.13,36.14,20400.0,23.7823,23.8086,23.7823,23.7889,20400.0
2009-12-23 13:25:00,36.13,36.14,36.11,36.12,11100.0,23.7823,23.7889,23.7691,23.7757,11100.0
2009-12-23 13:30:00,36.12,36.15,36.11,36.12,22900.0,23.7757,23.7955,23.7691,23.7757,22900.0
2009-12-23 13:35:00,36.11,36.12,36.09,36.11,52800.0,23.7691,23.7757,23.756,23.7691,52800.0
2009-12-23 13:40:00,36.1,36.11,36.07,36.08,25600.0,23.7626,23.7691,23.7428,23.7494,25600.0
2009-12-23 13:45:00,36.08,36.13,36.07,36.09,40500.0,23.7494,23.7823,23.7428,23.756,40500.0
2009-12-23 13:50:00,36.09,36.09,36.06,36.08,22700.0,23.756,23.756,23.7362,23.7494,22700.0
2009-12-23 13:55:00,36.09,36.09,36.05,36.07,34700.0,23.756,23.756,23.7296,23.7428,34700.0
2009-12-23 14:00:00,36.07,36.08,36.06,36.06,53100.0,23.7428,23.7494,23.7362,23.7362,53100.0
2009-12-23 14:05:00,36.06,36.07,36.06,36.06,12600.0,23.7362,23.7428,23.7362,23.7362,12600.0
2009-12-23 14:10:00,36.06,36.07,35.99,36.0,152000.0,23.7362,23.7428,23.6902,23.6967,152000.0
2009-12-23 14:15:00,36.0,36.0,35.99,36.0,44100.0,23.6967,23.6967,23.6902,23.6967,44100.0
2009-12-23 14:20:00,36.0,36.01,35.96,35.99,153500.0,23.6967,23.7033,23.6704,23.6902,153500.0
2009-12-23 14:25:00,35.99,36.0,35.97,36.0,38200.0,23.6902,23.6967,23.677,23.6967,38200.0
2009-12-23 14:30:00,35.99,35.99,35.96,35.97,95500.0,23.6902,23.6902,23.6704,23.677,95500.0
2009-12-23 14:35:00,35.96,35.98,35.92,35.93,137800.0,23.6704,23.6836,23.6441,23.6507,137800.0
2009-12-23 14:40:00,35.93,35.95,35.92,35.94,83900.0,23.6507,23.6638,23.6441,23.6572,83900.0
2009-12-23 14:45:00,35.94,35.95,35.93,35.93,49200.0,23.6572,23.6638,23.6507,23.6507,49200.0
2009-12-23 14:50:00,35.93,35.94,35.89,35.91,85100.0,23.6507,23.6572,23.6243,23.6375,85100.0
2009-12-23 14:55:00,35.92,35.93,35.91,35.91,35000.0,23.6441,23.6507,23.6375,23.6375,35000.0
2009-12-23 15:00:00,35.91,35.93,35.91,35.92,54100.0,23.6375,23.6507,23.6375,23.6441,54100.0
2009-12-23 15:05:00,35.93,35.95,35.93,35.93,71400.0,23.6507,23.6638,23.6507,23.6507,71400.0
2009-12-23 15:10:00,35.93,35.94,35.9,35.9,91200.0,23.6507,23.6572,23.6309,23.6309,91200.0
2009-12-23 15:15:00,35.9,35.91,35.89,35.9,39100.0,23.6309,23.6375,23.6243,23.6309,39100.0
2009-12-23 15:20:00,35.9,36.3,35.89,35.89,48800.0,23.6309,23.8942,23.6243,23.6243,48800.0
2009-12-23 15:25:00,35.9,35.9,35.89,35.9,42200.0,23.6309,23.6309,23.6243,23.6309,42200.0
2009-12-23 15:30:00,35.89,35.9,35.89,35.89,61700.0,23.6243,23.6309,23.6243,23.6243,61700.0
2009-12-23 15:35:00,35.89,35.9,35.89,35.89,54000.0,23.6243,23.6309,23.6243,23.6243,54000.0
2009-12-23 15:40:00,35.9,35.9,35.89,35.89,71100.0,23.6309,23.6309,23.6243,23.6243,71100.0
2009-12-23 15:45:00,35.9,35.96,35.89,35.95,218700.0,23.6309,23.6704,23.6243,23.6638,218700.0
2009-12-23 15:50:00,35.94,35.95,35.93,35.95,152400.0,23.6572,23.6638,23.6507,23.6638,152400.0
2009-12-23 15:55:00,35.95,35.98,35.91,35.92,388800.0,23.6638,23.6836,23.6375,23.6441,388800.0
2009-12-24 09:30:00,36.0,36.04,35.97,36.01,39300.0,23.6967,23.7231,23.677,23.7033,39300.0
2009-12-24 09:35:00,35.99,35.99,35.9,35.94,41200.0,23.6902,23.6902,23.6309,23.6572,41200.0
2009-12-24 09:40:00,35.94,35.94,35.88,35.91,17000.0,23.6572,23.6572,23.6177,23.6375,17000.0
2009-12-24 09:45:00,35.93,35.94,35.88,35.88,12000.0,23.6507,23.6572,23.6177,23.6177,12000.0
2009-12-24 09:50:00,35.88,35.88,35.83,35.84,30800.0,23.6177,23.6177,23.5848,23.5914,30800.0
2009-12-24 09:55:00,35.85,35.87,35.8,35.83,40900.0,23.598,23.6112,23.5651,23.5848,40900.0
2009-12-24 10:00:00,35.83,35.99,35.83,35.94,47000.0,23.5848,23.6902,23.5848,23.6572,47000.0
2009-12-24 10:05:00,35.94,35.96,35.89,35.9,28000.0,23.6572,23.6704,23.6243,23.6309,28000.0
2009-12-24 10:10:00,35.9,35.91,35.83,35.84,29900.0,23.6309,23.6375,23.5848,23.5914,29900.0
2009-12-24 10:15:00,35.84,35.9,35.84,35.9,18000.0,23.5914,23.6309,23.5914,23.6309,18000.0
2009-12-24 10:20:00,35.9,35.91,35.89,35.91,13400.0,23.6309,23.6375,23.6243,23.6375,13400.0
2009-12-24 10:25:00,35.91,35.99,35.9,35.97,38600.0,23.6375,23.6902,23.6309,23.677,38600.0
2009-12-24 10:30:00,35.97,35.99,35.93,35.98,33500.0,23.677,23.6902,23.6507,23.6836,33500.0
2009-12-24 10:35:00,35.98,36.0,35.94,35.94,44100.0,23.6836,23.6967,23.6572,23.6572,44100.0
2009-12-24 10:40:00,35.94,35.94,35.9,35.9,22300.0,23.6572,23.6572,23.6309,23.6309,22300.0
2009-12-24 10:45:00,35.91,35.94,35.91,35.94,27900.0,23.6375,23.6572,23.6375,23.6572,27900.0
2009-12-24 10:50:00,35.94,35.95,35.93,35.95,30700.0,23.6572,23.6638,23.6507,23.6638,30700.0
2009-12-24 10:55:00,35.94,35.95,35.92,35.94,33600.0,23.6572,23.6638,23.6441,23.6572,33600.0
2009-12-24 11:00:00,35.94,35.94,35.93,35.94,12600.0,23.6572,23.6572,23.6507,23.6572,12600.0
2009-12-24 11:05:00,35.94,35.94,35.91,35.91,31400.0,23.6572,23.6572,23.6375,23.6375,31400.0
2009-12-24 11:10:00,35.92,35.92,35.86,35.88,39200.0,23.6441,23.6441,23.6046,23.6177,39200.0
2009-12-24 11:15:00,35.88,35.88,35.85,35.88,65100.0,23.6177,23.6177,23.598,23.6177,65100.0
2009-12-24 11:20:00,35.88,35.9,35.87,35.89,12400.0,23.6177,23.6309,23.6112,23.6243,12400.0
2009-12-24 11:25:00,35.88,35.89,35.87,35.88,12600.0,23.6177,23.6243,23.6112,23.6177,12600.0
2009-12-24 11:30:00,35.88,35.91,35.88,35.91,30100.0,23.6177,23.6375,23.6177,23.6375,30100.0
2009-12-24 11:35:00,35.91,35.94,35.9,35.94,35600.0,23.6375,23.6572,23.6309,23.6572,35600.0
2009-12-24 11:40:00,35.93,35.95,35.93,35.95,11700.0,23.6507,23.6638,23.6507,23.6638,11700.0
2009-12-24 11:45:00,35.95,35.95,35.94,35.94,13100.0,23.6638,23.6638,23.6572,23.6572,13100.0
2009-12-24 11:50:00,35.95,35.95,35.94,35.95,9000.0,23.6638,23.6638,23.6572,23.6638,9000.0
2009-12-24 11:55:00,35.95,36.0,35.94,36.0,69300.0,23.6638,23.6967,23.6572,23.6967,69300.0
2009-12-24 12:00:00,36.0,36.02,35.99,35.99,36300.0,23.6967,23.7099,23.6902,23.6902,36300.0
2009-12-24 12:05:00,36.0,36.0,35.98,35.99,32500.0,23.6967,23.6967,23.6836,23.6902,32500.0
2009-12-24 12:10:00,35.99,36.02,35.98,36.02,18900.0,23.6902,23.7099,23.6836,23.7099,18900.0
2009-12-24 12:15:00,36.01,36.03,36.01,36.01,28400.0,23.7033,23.7165,23.7033,23.7033,28400.0
2009-12-24 12:20:00,36.01,36.02,36.01,36.02,8600.0,23.7033,23.7099,23.7033,23.7099,8600.0
2009-12-24 12:25:00,36.02,36.02,36.01,36.01,14500.0,23.7099,23.7099,23.7033,23.7033,14500.0
2009-12-24 12:30:00,36.02,36.06,36.01,36.03,71200.0,23.7099,23.7362,23.7033,23.7165,71200.0
2009-12-24 12:35:00,36.03,36.05,36.02,36.02,60500.0,23.7165,23.7296,23.7099,23.7099,60500.0
2009-12-24 12:40:00,36.02,36.04,36.01,36.01,22100.0,23.7099,23.7231,23.7033,23.7033,22100.0
2009-12-24 12:45:00,36.02,36.03,36.0,36.03,24000.0,23.7099,23.7165,23.6967,23.7165,24000.0
2009-12-24 12:50:00,36.03,36.09,36.02,36.08,56600.0,23.7165,23.756,23.7099,23.7494,56600.0
2009-12-24 12:55:00,36.09,36.1,36.06,36.08,87600.0,23.756,23.7626,23.7362,23.7494,87600.0
2009-12-28 09:30:00,36.19,36.35,36.19,36.25,81300.0,23.8218,23.9271,23.8218,23.8613,81300.0
2009-12-28 09:35:00,36.25,36.26,36.14,36.14,54300.0,23.8613,23.8679,23.7889,23.7889,54300.0
2009-12-28 09:40:00,36.15,36.16,36.06,36.07,32400.0,23.7955,23.8021,23.7362,23.7428,32400.0
2009-12-28 09:45:00,36.06,36.07,36.01,36.06,43800.0,23.7362,23.7428,23.7033,23.7362,43800.0
2009-12-28 09:50:00,36.05,36.07,36.05,36.06,15900.0,23.7296,23.7428,23.7296,23.7362,15900.0
2009-12-28 09:55:00,36.07,36.07,36.03,36.04,18600.0,23.7428,23.7428,23.7165,23.7231,18600.0
2009-12-28 10:00:00,36.05,36.09,36.04,36.05,54800.0,23.7296,23.756,23.7231,23.7296,54800.0
2009-12-28 10:05:00,36.05,36.07,36.04,36.07,25900.0,23.7296,23.7428,23.7231,23.7428,25900.0
2009-12-28 10:10:00,36.07,36.14,36.06,36.12,27200.0,23.7428,23.7889,23.7362,23.7757,27200.0
2009-12-28 10:15:00,36.12,36.14,36.1,36.12,52200.0,23.7757,23.7889,23.7626,23.7757,52200.0
2009-12-28 10:20:00,36.12,36.13,36.08,36.09,30500.0,23.7757,23.7823,23.7494,23.756,30500.0
2009-12-28 10:25:00,36.08,36.08,36.01,36.02,27600.0,23.7494,23.7494,23.7033,23.7099,27600.0
2009-12-28 10:30:00,36.02,36.02,35.99,36.0,23500.0,23.7099,23.7099,23.6902,23.6967,23500.0
2009-12-28 10:35:00,36.0,36.07,36.0,36.07,145300.0,23.6967,23.7428,23.6967,23.7428,145300.0
2009-12-28 10:40:00,36.08,36.16,36.08,36.16,29000.0,23.7494,23.8021,23.7494,23.8021,29000.0
2009-12-28 10:45:00,36.16,36.16,36.08,36.09,71500.0,23.8021,23.8021,23.7494,23.756,71500.0
2009-12-28 10:50:00,36.1,36.1,36.03,36.04,51200.0,23.7626,23.7626,23.7165,23.7231,51200.0
2009-12-28 10:55:00,36.04,36.07,36.03,36.06,24000.0,23.7231,23.7428,23.7165,23.7362,24000.0
2009-12-28 11:00:00,36.06,36.07,36.02,36.03,46300.0,23.7362,23.7428,23.7099,23.7165,46300.0
2009-12-28 11:05:00,36.04,36.04,36.02,36.02,19400.0,23.7231,23.7231,23.7099,23.7099,19400.0
2009-12-28 11:10:00,36.02,36.03,36.0,36.0,29600.0,23.7099,23.7165,23.6967,23.6967,29600.0
2009-12-28 11:15:00,36.01,36.04,36.0,36.04,22200.0,23.7033,23.7231,23.6967,23.7231,22200.0
2009-12-28 11:20:00,36.03,36.04,36.01,36.02,36600.0,23.7165,23.7231,23.7033,23.7099,36600.0
2009-12-28 11:25:00,36.03,36.04,36.01,36.01,37400.0,23.7165,23.7231,23.7033,23.7033,37400.0
2009-12-28 11:30:00,36.02,36.04,36.0,36.03,74000.0,23.7099,23.7231,23.6967,23.7165,74000.0
2009-12-28 11:35:00,36.04,36.07,36.01,36.01,64400.0,23.7231,23.7428,23.7033,23.7033,64400.0
2009-12-28 11:40:00,36.01,36.04,36.01,36.04,23700.0,23.7033,23.7231,23.7033,23.7231,23700.0
2009-12-28 11:45:00,36.04,36.06,36.03,36.03,13900.0,23.7231,23.7362,23.7165,23.7165,13900.0
2009-12-28 11:50:00,36.04,36.05,36.03,36.04,30500.0,23.7231,23.7296,23.7165,23.7231,30500.0
2009-12-28 11:55:00,36.04,36.05,36.03,36.04,18800.0,23.7231,23.7296,23.7165,23.7231,18800.0
2009-12-28 12:00:00,36.03,36.06,36.03,36.06,15400.0,23.7165,23.7362,23.7165,23.7362,15400.0
2009-12-28 12:05:00,36.06,36.1,36.05,36.1,11300.0,23.7362,23.7626,23.7296,23.7626,11300.0
2009-12-28 12:10:00,36.1,36.13,36.09,36.13,26300.0,23.7626,23.7823,23.756,23.7823,26300.0
2009-12-28 12:15:00,36.13,36.14,36.11,36.13,23500.0,23.7823,23.7889,23.7691,23.7823,23500.0
2009-12-28 12:20:00,36.13,36.13,36.11,36.12,17400.0,23.7823,23.7823,23.7691,23.7757,17400.0
2009-12-28 12:25:00,36.12,36.15,36.12,36.15,19000.0,23.7757,23.7955,23.7757,23.7955,19000.0
2009-12-28 12:30:00,36.15,36.15,36.12,36.13,17500.0,23.7955,23.7955,23.7757,23.7823,17500.0
2009-12-28 12:35:00,36.14,36.14,36.13,36.13,11300.0,23.7889,23.7889,23.7823,23.7823,11300.0
2009-12-28 12:40:00,36.13,36.15,36.13,36.15,12100.0,23.7823,23.7955,23.7823,23.7955,12100.0
2009-12-28 12:45:00,36.15,36.15,36.14,36.15,13100.0,23.7955,23.7955,23.7889,23.7955,13100.0
2009-12-28 12:50:00,36.14,36.16,36.14,36.16,17000.0,23.7889,23.8021,23.7889,23.8021,17000.0
2009-12-28 12:55:00,36.16,36.17,36.15,36.17,14500.0,23.8021,23.8086,23.7955,23.8086,14500.0
2009-12-28 13:00:00,36.17,36.17,36.13,36.14,43100.0,23.8086,23.8086,23.7823,23.7889,43100.0
2009-12-28 13:05:00,36.13,36.15,36.12,36.12,31800.0,23.7823,23.7955,23.7757,23.7757,31800.0
2009-12-28 13:10:00,36.12,36.13,36.12,36.12,10900.0,23.7757,23.7823,23.7757,23.7757,10900.0
2009-12-28 13:15:00,36.13,36.13,36.12,36.12,18700.0,23.7823,23.7823,23.7757,23.7757,18700.0
2009-12-28 13:20:00,36.13,36.13,36.09,36.11,16800.0,23.7823,23.7823,23.756,23.7691,16800.0
2009-12-28 13:25:00,36.11,36.13,36.1,36.12,12000.0,23.7691,23.7823,23.7626,23.7757,12000.0
2009-12-28 13:30:00,36.11,36.12,36.1,36.11,11600.0,23.7691,23.7757,23.7626,23.7691,11600.0
2009-12-28 13:35:00,36.11,36.11,36.1,36.11,6700.0,23.7691,23.7691,23.7626,23.7691,6700.0
2009-12-28 13:40:00,36.11,36.11,36.1,36.1,11200.0,23.7691,23.7691,23.7626,23.7626,11200.0
2009-12-28 13:45:00,36.1,36.12,36.1,36.12,21500.0,23.7626,23.7757,23.7626,23.7757,21500.0
2009-12-28 13:50:00,36.12,36.12,36.11,36.12,10100.0,23.7757,23.7757,23.7691,23.7757,10100.0
2009-12-28 13:55:00,36.12,36.12,36.11,36.12,5900.0,23.7757,23.7757,23.7691,23.7757,5900.0
2009-12-28 14:00:00,36.12,36.13,36.11,36.13,11700.0,23.7757,23.7823,23.7691,23.7823,11700.0
2009-12-28 14:05:00,36.13,36.13,36.1,36.11,31400.0,23.7823,23.7823,23.7626,23.7691,31400.0
2009-12-28 14:10:00,36.12,36.13,36.1,36.12,31400.0,23.7757,23.7823,23.7626,23.7757,31400.0
2009-12-28 14:15:00,36.13,36.13,36.07,36.08,20200.0,23.7823,23.7823,23.7428,23.7494,20200.0
2009-12-28 14:20:00,36.08,36.11,36.08,36.11,23700.0,23.7494,23.7691,23.7494,23.7691,23700.0
2009-12-28 14:25:00,36.11,36.12,36.09,36.09,40000.0,23.7691,23.7757,23.756,23.756,40000.0
2009-12-28 14:30:00,36.09,36.11,36.09,36.09,30000.0,23.756,23.7691,23.756,23.756,30000.0
2009-12-28 14:35:00,36.1,36.1,36.08,36.09,27700.0,23.7626,23.7626,23.7494,23.756,27700.0
2009-12-28 14:40:00,36.09,36.09,36.07,36.09,25900.0,23.756,23.756,23.7428,23.756,25900.0
2009-12-28 14:45:00,36.09,36.11,36.08,36.1,21700.0,23.756,23.7691,23.7494,23.7626,21700.0
2009-12-28 14:50:00,36.11,36.14,36.1,36.13,25900.0,23.7691,23.7889,23.7626,23.7823,25900.0
2009-12-28 14:55:00,36.14,36.15,36.13,36.15,22300.0,23.7889,23.7955,23.7823,23.7955,22300.0
2009-12-28 15:00:00,36.14,36.15,36.14,36.15,18300.0,23.7889,23.7955,23.7889,23.7955,18300.0
2009-12-28 15:05:00,36.15,36.15,36.14,36.14,22600.0,23.7955,23.7955,23.7889,23.7889,22600.0
2009-12-28 15:10:00,36.14,36.15,36.14,36.15,16200.0,23.7889,23.7955,23.7889,23.7955,16200.0
2009-12-28 15:15:00,36.15,36.15,36.14,36.15,25900.0,23.7955,23.7955,23.7889,23.7955,25900.0
2009-12-28 15:20:00,36.15,36.15,36.12,36.12,41400.0,23.7955,23.7955,23.7757,23.7757,41400.0
2009-12-28 15:25:00,36.13,36.14,36.1,36.11,37600.0,23.7823,23.7889,23.7626,23.7691,37600.0
2009-12-28 15:30:00,36.11,36.15,36.11,36.13,50600.0,23.7691,23.7955,23.7691,23.7823,50600.0
2009-12-28 15:35:00,36.13,36.15,36.12,36.13,57700.0,23.7823,23.7955,23.7757,23.7823,57700.0
2009-12-28 15:40:00,36.13,36.16,36.12,36.16,58700.0,23.7823,23.8021,23.7757,23.8021,58700.0
2009-12-28 15:45:00,36.16,36.16,36.13,36.13,58400.0,23.8021,23.8021,23.7823,23.7823,58400.0
2009-12-28 15:50:00,36.13,36.17,36.12,36.17,81100.0,23.7823,23.8086,23.7757,23.8086,81100.0
2009-12-28 15:55:00,36.17,36.22,36.17,36.22,119500.0,23.8086,23.8415,23.8086,23.8415,119500.0
2009-12-29 09:30:00,36.21,36.29,36.19,36.24,51100.0,23.835,23.8876,23.8218,23.8547,51100.0
2009-12-29 09:35:00,36.23,36.36,36.2,36.22,42300.0,23.8481,23.9337,23.8284,23.8415,42300.0
2009-12-29 09:40:00,36.21,36.36,36.2,36.26,30500.0,23.835,23.9337,23.8284,23.8679,30500.0
2009-12-29 09:45:00,36.28,36.28,36.21,36.21,20300.0,23.881,23.881,23.835,23.835,20300.0
2009-12-29 09:50:00,36.21,36.26,36.21,36.24,18800.0,23.835,23.8679,23.835,23.8547,18800.0
2009-12-29 09:55:00,36.25,36.31,36.22,36.31,12700.0,23.8613,23.9008,23.8415,23.9008,12700.0
2009-12-29 10:00:00,36.32,36.34,36.22,36.23,30300.0,23.9074,23.9205,23.8415,23.8481,30300.0
2009-12-29 10:05:00,36.23,36.24,36.17,36.21,48300.0,23.8481,23.8547,23.8086,23.835,48300.0
2009-12-29 10:10:00,36.21,36.24,36.18,36.18,31100.0,23.835,23.8547,23.8152,23.8152,31100.0
2009-12-29 10:15:00,36.18,36.21,36.17,36.18,25900.0,23.8152,23.835,23.8086,23.8152,25900.0
2009-12-29 10:20:00,36.19,36.22,36.17,36.19,48900.0,23.8218,23.8415,23.8086,23.8218,48900.0
2009-12-29 10:25:00,36.19,36.21,36.18,36.21,20500.0,23.8218,23.835,23.8152,23.835,20500.0
2009-12-29 10:30:00,36.2,36.25,36.2,36.24,17700.0,23.8284,23.8613,23.8284,23.8547,17700.0
2009-12-29 10:35:00,36.23,36.26,36.23,36.25,19900.0,23.8481,23.8679,23.8481,23.8613,19900.0
2009-12-29 10:40:00,36.25,36.26,36.25,36.25,16900.0,23.8613,23.8679,23.8613,23.8613,16900.0
2009-12-29 10:45:00,36.25,36.26,36.22,36.22,29100.0,23.8613,23.8679,23.8415,23.8415,29100.0
2009-12-29 10:50:00,36.22,36.23,36.19,36.2,13200.0,23.8415,23.8481,23.8218,23.8284,13200.0
2009-12-29 10:55:00,36.19,36.2,36.19,36.19,10100.0,23.8218,23.8284,23.8218,23.8218,10100.0
2009-12-29 11:00:00,36.19,36.2,36.16,36.18,23400.0,23.8218,23.8284,23.8021,23.8152,23400.0
2009-12-29 11:05:00,36.19,36.2,36.18,36.18,20800.0,23.8218,23.8284,23.8152,23.8152,20800.0
2009-12-29 11:10:00,36.19,36.19,36.15,36.15,20700.0,23.8218,23.8218,23.7955,23.7955,20700.0
2009-12-29 11:15:00,36.15,36.16,36.11,36.11,24700.0,23.7955,23.8021,23.7691,23.7691,24700.0
2009-12-29 11:20:00,36.12,36.12,36.06,36.06,55600.0,23.7757,23.7757,23.7362,23.7362,55600.0
2009-12-29 11:25:00,36.06,36.07,36.05,36.06,37700.0,23.7362,23.7428,23.7296,23.7362,37700.0
2009-12-29 11:30:00,36.06,36.07,36.03,36.03,58300.0,23.7362,23.7428,23.7165,23.7165,58300.0
2009-12-29 11:35:00,36.04,36.06,36.01,36.06,42200.0,23.7231,23.7362,23.7033,23.7362,42200.0
2009-12-29 11:40:00,36.06,36.07,36.03,36.03,28800.0,23.7362,23.7428,23.7165,23.7165,28800.0
2009-12-29 11:45:00,36.03,36.07,36.03,36.04,24200.0,23.7165,23.7428,23.7165,23.7231,24200.0
2009-12-29 11:50:00,36.05,36.05,36.03,36.03,13200.0,23.7296,23.7296,23.7165,23.7165,13200.0
2009-12-29 11:55:00,36.03,36.04,36.0,36.01,48600.0,23.7165,23.7231,23.6967,23.7033,48600.0
2009-12-29 12:00:00,36.01,36.05,36.01,36.02,46300.0,23.7033,23.7296,23.7033,23.7099,46300.0
2009-12-29 12:05:00,36.02,36.04,36.01,36.01,23600.0,23.7099,23.7231,23.7033,23.7033,23600.0
2009-12-29 12:10:00,36.02,36.03,35.99,36.01,115000.0,23.7099,23.7165,23.6902,23.7033,115000.0
2009-12-29 12:15:00,36.0,36.02,36.0,36.01,18400.0,23.6967,23.7099,23.6967,23.7033,18400.0
2009-12-29 12:20:00,36.02,36.09,36.0,36.08,52900.0,23.7099,23.756,23.6967,23.7494,52900.0
2009-12-29 12:25:00,36.08,36.09,36.04,36.04,22700.0,23.7494,23.756,23.7231,23.7231,22700.0
2009-12-29 12:30:00,36.04,36.08,36.03,36.06,42900.0,23.7231,23.7494,23.7165,23.7362,42900.0
2009-12-29 12:35:00,36.06,36.08,36.04,36.08,20000.0,23.7362,23.7494,23.7231,23.7494,20000.0
2009-12-29 12:40:00,36.07,36.09,36.05,36.09,34100.0,23.7428,23.756,23.7296,23.756,34100.0
2009-12-29 12:45:00,36.08,36.12,36.08,36.11,46400.0,23.7494,23.7757,23.7494,23.7691,46400.0
2009-12-29 12:50:00,36.11,36.12,36.09,36.11,21800.0,23.7691,23.7757,23.756,23.7691,21800.0
2009-12-29 12:55:00,36.1,36.11,36.05,36.05,40500.0,23.7626,23.7691,23.7296,23.7296,40500.0
2009-12-29 13:00:00,36.05,36.07,36.04,36.06,26400.0,23.7296,23.7428,23.7231,23.7362,26400.0
2009-12-29 13:05:00,36.05,36.06,36.05,36.06,15500.0,23.7296,23.7362,23.7296,23.7362,15500.0
2009-12-29 13:10:00,36.06,36.06,36.05,36.06,17200.0,23.7362,23.7362,23.7296,23.7362,17200.0
2009-12-29 13:15:00,36.05,36.06,36.02,36.03,41200.0,23.7296,23.7362,23.7099,23.7165,41200.0
2009-12-29 13:20:00,36.03,36.06,36.03,36.06,21400.0,23.7165,23.7362,23.7165,23.7362,21400.0
2009-12-29 13:25:00,36.06,36.08,36.05,36.06,21500.0,23.7362,23.7494,23.7296,23.7362,21500.0
2009-12-29 13:30:00,36.06,36.1,36.05,36.1,124700.0,23.7362,23.7626,23.7296,23.7626,124700.0
2009-12-29 13:35:00,36.1,36.1,36.06,36.08,33400.0,23.7626,23.7626,23.7362,23.7494,33400.0
2009-12-29 13:40:00,36.08,36.1,36.04,36.07,55200.0,23.7494,23.7626,23.7231,23.7428,55200.0
2009-12-29 13:45:00,36.06,36.07,36.02,36.05,68300.0,23.7362,23.7428,23.7099,23.7296,68300.0
2009-12-29 13:50:00,36.05,36.06,36.05,36.05,14100.0,23.7296,23.7362,23.7296,23.7296,14100.0
2009-12-29 13:55:00,36.06,36.09,36.04,36.06,41900.0,23.7362,23.756,23.7231,23.7362,41900.0
2009-12-29 14:00:00,36.06,36.07,36.04,36.05,32000.0,23.7362,23.7428,23.7231,23.7296,32000.0
2009-12-29 14:05:00,36.05,36.07,36.05,36.06,32500.0,23.7296,23.7428,23.7296,23.7362,32500.0
2009-12-29 14:10:00,36.06,36.07,36.04,36.05,44100.0,23.7362,23.7428,23.7231,23.7296,44100.0
2009-12-29 14:15:00,36.05,36.06,36.04,36.05,31100.0,23.7296,23.7362,23.7231,23.7296,31100.0
2009-12-29 14:20:00,36.05,36.07,36.04,36.07,43500.0,23.7296,23.7428,23.7231,23.7428,43500.0
2009-12-29 14:25:00,36.06,36.08,36.06,36.08,34100.0,23.7362,23.7494,23.7362,23.7494,34100.0
2009-12-29 14:30:00,36.07,36.08,36.06,36.07,46900.0,23.7428,23.7494,23.7362,23.7428,46900.0
2009-12-29 14:35:00,36.08,36.08,36.06,36.06,24100.0,23.7494,23.7494,23.7362,23.7362,24100.0
2009-12-29 14:40:00,36.06,36.07,36.04,36.05,27400.0,23.7362,23.7428,23.7231,23.7296,27400.0
2009-12-29 14:45:00,36.05,36.06,36.04,36.04,25500.0,23.7296,23.7362,23.7231,23.7231,25500.0
2009-12-29 14:50:00,36.04,36.06,36.02,36.05,85300.0,23.7231,23.7362,23.7099,23.7296,85300.0
2009-12-29 14:55:00,36.05,36.05,36.02,36.02,29400.0,23.7296,23.7296,23.7099,23.7099,29400.0
2009-12-29 15:00:00,36.03,36.07,36.02,36.05,77000.0,23.7165,23.7428,23.7099,23.7296,77000.0
2009-12-29 15:05:00,36.05,36.08,36.03,36.07,70000.0,23.7296,23.7494,23.7165,23.7428,70000.0
2009-12-29 15:10:00,36.07,36.08,36.06,36.06,32600.0,23.7428,23.7494,23.7362,23.7362,32600.0
2009-12-29 15:15:00,36.06,36.12,36.05,36.11,51000.0,23.7362,23.7757,23.7296,23.7691,51000.0
2009-12-29 15:20:00,36.12,36.12,36.03,36.06,68500.0,23.7757,23.7757,23.7165,23.7362,68500.0
2009-12-29 15:25:00,36.07,36.09,36.04,36.06,129000.0,23.7428,23.756,23.7231,23.7362,129000.0
2009-12-29 15:30:00,36.06,36.06,36.03,36.04,43300.0,23.7362,23.7362,23.7165,23.7231,43300.0
2009-12-29 15:35:00,36.04,36.07,36.03,36.05,56900.0,23.7231,23.7428,23.7165,23.7296,56900.0
2009-12-29 15:40:00,36.05,36.06,36.03,36.04,75900.0,23.7296,23.7362,23.7165,23.7231,75900.0
2009-12-29 15:45:00,36.04,36.05,36.03,36.04,76900.0,23.7231,23.7296,23.7165,23.7231,76900.0
2009-12-29 15:50:00,36.05,36.05,36.02,36.03,103600.0,23.7296,23.7296,23.7099,23.7165,103600.0
2009-12-29 15:55:00,36.03,36.03,36.01,36.01,180400.0,23.7165,23.7165,23.7033,23.7033,180400.0
2009-12-30 09:30:00,35.85,36.0,35.82,35.87,117200.0,23.598,23.6967,23.5782,23.6112,117200.0
2009-12-30 09:35:00,35.88,36.03,35.87,35.98,46600.0,23.6177,23.7165,23.6112,23.6836,46600.0
2009-12-30 09:40:00,35.99,36.04,35.88,35.94,71200.0,23.6902,23.7231,23.6177,23.6572,71200.0
2009-12-30 09:45:00,35.93,35.99,35.92,35.99,26500.0,23.6507,23.6902,23.6441,23.6902,26500.0
2009-12-30 09:50:00,35.99,35.99,35.94,35.96,24200.0,23.6902,23.6902,23.6572,23.6704,24200.0
2009-12-30 09:55:00,35.97,35.99,35.95,35.95,14400.0,23.677,23.6902,23.6638,23.6638,14400.0
2009-12-30 10:00:00,35.95,35.97,35.95,35.97,12500.0,23.6638,23.677,23.6638,23.677,12500.0
2009-12-30 10:05:00,35.97,35.98,35.95,35.95,22000.0,23.677,23.6836,23.6638,23.6638,22000.0
2009-12-30 10:10:00,35.96,35.99,35.92,35.99,41300.0,23.6704,23.6902,23.6441,23.6902,41300.0
2009-12-30 10:15:00,36.0,36.0,35.96,35.96,27000.0,23.6967,23.6967,23.6704,23.6704,27000.0
2009-12-30 10:20:00,35.96,36.06,35.95,36.04,58100.0,23.6704,23.7362,23.6638,23.7231,58100.0
2009-12-30 10:25:00,36.05,36.08,36.03,36.08,58900.0,23.7296,23.7494,23.7165,23.7494,58900.0
2009-12-30 10:30:00,36.08,36.09,36.04,36.04,44500.0,23.7494,23.756,23.7231,23.7231,44500.0
2009-12-30 10:35:00,36.04,36.05,35.97,35.98,34100.0,23.7231,23.7296,23.677,23.6836,34100.0
2009-12-30 10:40:00,35.99,35.99,35.96,35.99,27100.0,23.6902,23.6902,23.6704,23.6902,27100.0
2009-12-30 10:45:00,35.98,36.01,35.97,35.97,19100.0,23.6836,23.7033,23.677,23.677,19100.0
2009-12-30 10:50:00,35.96,36.0,35.95,35.97,32300.0,23.6704,23.6967,23.6638,23.677,32300.0
2009-12-30 10:55:00,35.97,35.98,35.94,35.96,23900.0,23.677,23.6836,23.6572,23.6704,23900.0
2009-12-30 11:00:00,35.96,35.98,35.95,35.96,43800.0,23.6704,23.6836,23.6638,23.6704,43800.0
2009-12-30 11:05:00,35.96,35.98,35.96,35.97,24600.0,23.6704,23.6836,23.6704,23.677,24600.0
2009-12-30 11:10:00,35.97,35.99,35.97,35.98,21500.0,23.677,23.6902,23.677,23.6836,21500.0
2009-12-30 11:15:00,35.97,35.98,35.95,35.96,26500.0,23.677,23.6836,23.6638,23.6704,26500.0
2009-12-30 11:20:00,35.95,35.96,35.92,35.92,33100.0,23.6638,23.6704,23.6441,23.6441,33100.0
2009-12-30 11:25:00,35.92,35.92,35.88,35.89,28200.0,23.6441,23.6441,23.6177,23.6243,28200.0
2009-12-30 11:30:00,35.89,35.91,35.87,35.91,26200.0,23.6243,23.6375,23.6112,23.6375,26200.0
2009-12-30 11:35:00,35.91,35.92,35.9,35.91,10900.0,23.6375,23.6441,23.6309,23.6375,10900.0
2009-12-30 11:40:00,35.91,35.93,35.91,35.92,49400.0,23.6375,23.6507,23.6375,23.6441,49400.0
2009-12-30 11:45:00,35.92,35.96,35.92,35.95,40400.0,23.6441,23.6704,23.6441,23.6638,40400.0
2009-12-30 11:50:00,35.94,35.99,35.94,35.97,28200.0,23.6572,23.6902,23.6572,23.677,28200.0
2009-12-30 11:55:00,35.98,35.98,35.91,35.92,26300.0,23.6836,23.6836,23.6375,23.6441,26300.0
2009-12-30 12:00:00,35.92,35.96,35.92,35.96,16700.0,23.6441,23.6704,23.6441,23.6704,16700.0
2009-12-30 12:05:00,35.96,35.97,35.95,35.95,20900.0,23.6704,23.677,23.6638,23.6638,20900.0
2009-12-30 12:10:00,35.95,35.98,35.95,35.96,25400.0,23.6638,23.6836,23.6638,23.6704,25400.0
2009-12-30 12:15:00,35.97,35.97,35.96,35.96,16700.0,23.677,23.677,23.6704,23.6704,16700.0
2009-12-30 12:20:00,35.96,35.98,35.96,35.97,22600.0,23.6704,23.6836,23.6704,23.677,22600.0
2009-12-30 12:25:00,35.98,35.98,35.94,35.94,29100.0,23.6836,23.6836,23.6572,23.6572,29100.0
2009-12-30 12:30:00,35.95,35.95,35.91,35.91,35300.0,23.6638,23.6638,23.6375,23.6375,35300.0
2009-12-30 12:35:00,35.91,35.93,35.9,35.9,38900.0,23.6375,23.6507,23.6309,23.6309,38900.0
2009-12-30 12:40:00,35.9,35.91,35.86,35.91,41500.0,23.6309,23.6375,23.6046,23.6375,41500.0
2009-12-30 12:45:00,35.9,35.91,35.89,35.89,20700.0,23.6309,23.6375,23.6243,23.6243,20700.0
2009-12-30 12:50:00,35.89,35.97,35.88,35.97,52000.0,23.6243,23.677,23.6177,23.677,52000.0
2009-12-30 12:55:00,35.97,35.99,35.92,35.92,39300.0,23.677,23.6902,23.6441,23.6441,39300.0
2009-12-30 13:00:00,35.92,35.96,35.92,35.96,17100.0,23.6441,23.6704,23.6441,23.6704,17100.0
2009-12-30 13:05:00,35.95,35.96,35.9,35.9,51500.0,23.6638,23.6704,23.6309,23.6309,51500.0
2009-12-30 13:10:00,35.9,35.92,35.88,35.91,26900.0,23.6309,23.6441,23.6177,23.6375,26900.0
2009-12-30 13:15:00,35.92,35.93,35.9,35.91,19600.0,23.6441,23.6507,23.6309,23.6375,19600.0
2009-12-30 13:20:00,35.91,35.93,35.9,35.93,19100.0,23.6375,23.6507,23.6309,23.6507,19100.0
2009-12-30 13:25:00,35.93,35.97,35.92,35.96,45500.0,23.6507,23.677,23.6441,23.6704,45500.0
2009-12-30 13:30:00,35.97,36.0,35.96,36.0,23800.0,23.677,23.6967,23.6704,23.6967,23800.0
2009-12-30 13:35:00,36.0,36.0,35.98,35.98,16200.0,23.6967,23.6967,23.6836,23.6836,16200.0
2009-12-30 13:40:00,35.99,35.99,35.98,35.99,8700.0,23.6902,23.6902,23.6836,23.6902,8700.0
2009-12-30 13:45:00,35.99,36.0,35.98,36.0,15700.0,23.6902,23.6967,23.6836,23.6967,15700.0
2009-12-30 13:50:00,35.99,36.02,35.99,36.02,40800.0,23.6902,23.7099,23.6902,23.7099,40800.0
2009-12-30 13:55:00,36.02,36.04,36.01,36.02,27200.0,23.7099,23.7231,23.7033,23.7099,27200.0
2009-12-30 14:00:00,36.01,36.03,36.01,36.02,28200.0,23.7033,23.7165,23.7033,23.7099,28200.0
2009-12-30 14:05:00,36.02,36.04,36.02,36.04,19000.0,23.7099,23.7231,23.7099,23.7231,19000.0
2009-12-30 14:10:00,36.04,36.05,36.03,36.04,30900.0,23.7231,23.7296,23.7165,23.7231,30900.0
2009-12-30 14:15:00,36.03,36.04,36.03,36.03,19900.0,23.7165,23.7231,23.7165,23.7165,19900.0
2009-12-30 14:20:00,36.03,36.06,36.03,36.06,42900.0,23.7165,23.7362,23.7165,23.7362,42900.0
2009-12-30 14:25:00,36.06,36.07,36.05,36.07,42600.0,23.7362,23.7428,23.7296,23.7428,42600.0
2009-12-30 14:30:00,36.06,36.07,36.06,36.06,27400.0,23.7362,23.7428,23.7362,23.7362,27400.0
2009-12-30 14:35:00,36.06,36.07,36.06,36.07,37800.0,23.7362,23.7428,23.7362,23.7428,37800.0
2009-12-30 14:40:00,36.07,36.07,36.06,36.07,20300.0,23.7428,23.7428,23.7362,23.7428,20300.0
2009-12-30 14:45:00,36.06,36.1,36.06,36.1,63200.0,23.7362,23.7626,23.7362,23.7626,63200.0
2009-12-30 14:50:00,36.1,36.13,36.09,36.11,69400.0,23.7626,23.7823,23.756,23.7691,69400.0
2009-12-30 14:55:00,36.12,36.13,36.1,36.11,49600.0,23.7757,23.7823,23.7626,23.7691,49600.0
2009-12-30 15:00:00,36.1,36.11,36.08,36.11,54900.0,23.7626,23.7691,23.7494,23.7691,54900.0
2009-12-30 15:05:00,36.11,36.12,36.1,36.11,43500.0,23.7691,23.7757,23.7626,23.7691,43500.0
2009-12-30 15:10:00,36.11,36.12,36.09,36.11,47600.0,23.7691,23.7757,23.756,23.7691,47600.0
2009-12-30 15:15:00,36.1,36.11,36.07,36.08,34200.0,23.7626,23.7691,23.7428,23.7494,34200.0
2009-12-30 15:20:00,36.08,36.08,36.06,36.06,34200.0,23.7494,23.7494,23.7362,23.7362,34200.0
2009-12-30 15:25:00,36.07,36.11,36.06,36.11,42800.0,23.7428,23.7691,23.7362,23.7691,42800.0
2009-12-30 15:30:00,36.11,36.15,36.1,36.13,56600.0,23.7691,23.7955,23.7626,23.7823,56600.0
2009-12-30 15:35:00,36.13,36.13,36.08,36.08,39400.0,23.7823,23.7823,23.7494,23.7494,39400.0
2009-12-30 15:40:00,36.09,36.11,36.08,36.1,65300.0,23.756,23.7691,23.7494,23.7626,65300.0
2009-12-30 15:45:00,36.11,36.12,36.1,36.11,58800.0,23.7691,23.7757,23.7626,23.7691,58800.0
2009-12-30 15:50:00,36.11,36.14,36.1,36.13,59900.0,23.7691,23.7889,23.7626,23.7823,59900.0
2009-12-30 15:55:00,36.14,36.16,36.14,36.15,158500.0,23.7889,23.8021,23.7889,23.7955,158500.0
2009-12-31 09:30:00,36.1,36.15,36.05,36.07,51500.0,23.7626,23.7955,23.7296,23.7428,51500.0
2009-12-31 09:35:00,36.06,36.11,36.05,36.07,17000.0,23.7362,23.7691,23.7296,23.7428,17000.0
2009-12-31 09:40:00,36.07,36.09,36.05,36.07,17800.0,23.7428,23.756,23.7296,23.7428,17800.0
2009-12-31 09:45:00,36.08,36.1,36.01,36.01,39800.0,23.7494,23.7626,23.7033,23.7033,39800.0
2009-12-31 09:50:00,36.02,36.08,36.0,36.03,43700.0,23.7099,23.7494,23.6967,23.7165,43700.0
2009-12-31 09:55:00,36.03,36.04,36.02,36.02,10900.0,23.7165,23.7231,23.7099,23.7099,10900.0
2009-12-31 10:00:00,36.02,36.04,36.01,36.02,23900.0,23.7099,23.7231,23.7033,23.7099,23900.0
2009-12-31 10:05:00,36.03,36.04,35.96,36.03,50100.0,23.7165,23.7231,23.6704,23.7165,50100.0
2009-12-31 10:10:00,36.03,36.03,35.96,36.01,38600.0,23.7165,23.7165,23.6704,23.7033,38600.0
2009-12-31 10:15:00,36.0,36.06,36.0,36.05,27700.0,23.6967,23.7362,23.6967,23.7296,27700.0
2009-12-31 10:20:00,36.06,36.06,36.04,36.04,15700.0,23.7362,23.7362,23.7231,23.7231,15700.0
2009-12-31 10:25:00,36.03,36.04,36.01,36.02,24200.0,23.7165,23.7231,23.7033,23.7099,24200.0
2009-12-31 10:30:00,36.01,36.04,36.0,36.02,41700.0,23.7033,23.7231,23.6967,23.7099,41700.0
2009-12-31 10:35:00,36.01,36.02,35.98,36.0,28500.0,23.7033,23.7099,23.6836,23.6967,28500.0
2009-12-31 10:40:00,36.0,36.05,35.99,36.05,43600.0,23.6967,23.7296,23.6902,23.7296,43600.0
2009-12-31 10:45:00,36.05,36.11,36.05,36.07,43400.0,23.7296,23.7691,23.7296,23.7428,43400.0
2009-12-31 10:50:00,36.06,36.1,36.04,36.04,52000.0,23.7362,23.7626,23.7231,23.7231,52000.0
2009-12-31 10:55:00,36.05,36.05,36.02,36.04,38800.0,23.7296,23.7296,23.7099,23.7231,38800.0
2009-12-31 11:00:00,36.04,36.04,36.01,36.02,21400.0,23.7231,23.7231,23.7033,23.7099,21400.0
2009-12-31 11:05:00,36.01,36.02,35.98,35.99,72100.0,23.7033,23.7099,23.6836,23.6902,72100.0
2009-12-31 11:10:00,35.98,36.01,35.97,35.97,35500.0,23.6836,23.7033,23.677,23.677,35500.0
2009-12-31 11:15:00,35.96,35.97,35.93,35.95,52600.0,23.6704,23.677,23.6507,23.6638,52600.0
2009-12-31 11:20:00,35.95,35.98,35.95,35.98,20800.0,23.6638,23.6836,23.6638,23.6836,20800.0
2009-12-31 11:25:00,35.98,35.98,35.97,35.97,20300.0,23.6836,23.6836,23.677,23.677,20300.0
2009-12-31 11:30:00,35.97,35.98,35.93,35.93,37100.0,23.677,23.6836,23.6507,23.6507,37100.0
2009-12-31 11:35:00,35.94,35.94,35.9,35.92,33200.0,23.6572,23.6572,23.6309,23.6441,33200.0
2009-12-31 11:40:00,35.92,35.93,35.89,35.91,51400.0,23.6441,23.6507,23.6243,23.6375,51400.0
2009-12-31 11:45:00,35.9,35.93,35.9,35.92,33700.0,23.6309,23.6507,23.6309,23.6441,33700.0
2009-12-31 11:50:00,35.93,35.93,35.9,35.9,44200.0,23.6507,23.6507,23.6309,23.6309,44200.0
2009-12-31 11:55:00,35.9,35.91,35.89,35.9,28000.0,23.6309,23.6375,23.6243,23.6309,28000.0
2009-12-31 12:00:00,35.9,35.92,35.88,35.9,57700.0,23.6309,23.6441,23.6177,23.6309,57700.0
2009-12-31 12:05:00,35.91,35.91,35.9,35.91,16800.0,23.6375,23.6375,23.6309,23.6375,16800.0
2009-12-31 12:10:00,35.91,35.91,35.88,35.88,39000.0,23.6375,23.6375,23.6177,23.6177,39000.0
2009-12-31 12:15:00,35.88,35.91,35.86,35.9,66200.0,23.6177,23.6375,23.6046,23.6309,66200.0
2009-12-31 12:20:00,35.9,35.91,35.88,35.89,58000.0,23.6309,23.6375,23.6177,23.6243,58000.0
2009-12-31 12:25:00,35.89,35.9,35.86,35.89,84600.0,23.6243,23.6309,23.6046,23.6243,84600.0
2009-12-31 12:30:00,35.9,35.9,35.88,35.89,18700.0,23.6309,23.6309,23.6177,23.6243,18700.0
2009-12-31 12:35:00,35.89,35.9,35.86,35.89,58100.0,23.6243,23.6309,23.6046,23.6243,58100.0
2009-12-31 12:40:00,35.89,35.91,35.88,35.9,31100.0,23.6243,23.6375,23.6177,23.6309,31100.0
2009-12-31 12:45:00,35.9,35.9,35.89,35.89,24000.0,23.6309,23.6309,23.6243,23.6243,24000.0
2009-12-31 12:50:00,35.89,35.9,35.88,35.89,41300.0,23.6243,23.6309,23.6177,23.6243,41300.0
2009-12-31 12:55:00,35.89,35.9,35.88,35.9,31700.0,23.6243,23.6309,23.6177,23.6309,31700.0
2009-12-31 13:00:00,35.9,35.9,35.85,35.87,54600.0,23.6309,23.6309,23.598,23.6112,54600.0
2009-12-31 13:05:00,35.87,35.88,35.85,35.85,21900.0,23.6112,23.6177,23.598,23.598,21900.0
2009-12-31 13:10:00,35.86,35.86,35.81,35.81,78500.0,23.6046,23.6046,23.5717,23.5717,78500.0
2009-12-31 13:15:00,35.82,35.84,35.79,35.8,52800.0,23.5782,23.5914,23.5585,23.5651,52800.0
2009-12-31 13:20:00,35.8,35.84,35.79,35.81,61400.0,23.5651,23.5914,23.5585,23.5717,61400.0
2009-12-31 13:25:00,35.82,35.84,35.8,35.81,65800.0,23.5782,23.5914,23.5651,23.5717,65800.0
2009-12-31 13:30:00,35.81,35.84,35.81,35.83,32500.0,23.5717,23.5914,23.5717,23.5848,32500.0
2009-12-31 13:35:00,35.84,35.86,35.82,35.85,38100.0,23.5914,23.6046,23.5782,23.598,38100.0
2009-12-31 13:40:00,35.86,35.86,35.84,35.85,30400.0,23.6046,23.6046,23.5914,23.598,30400.0
2009-12-31 13:45:00,35.84,35.87,35.84,35.87,24300.0,23.5914,23.6112,23.5914,23.6112,24300.0
2009-12-31 13:50:00,35.87,35.89,35.86,35.89,15500.0,23.6112,23.6243,23.6046,23.6243,15500.0
2009-12-31 13:55:00,35.89,35.89,35.86,35.86,16500.0,23.6243,23.6243,23.6046,23.6046,16500.0
2009-12-31 14:00:00,35.87,35.87,35.85,35.85,20100.0,23.6112,23.6112,23.598,23.598,20100.0
2009-12-31 14:05:00,35.86,35.87,35.84,35.87,28800.0,23.6046,23.6112,23.5914,23.6112,28800.0
2009-12-31 14:10:00,35.87,35.87,35.86,35.87,12900.0,23.6112,23.6112,23.6046,23.6112,12900.0
2009-12-31 14:15:00,35.87,35.87,35.86,35.87,16800.0,23.6112,23.6112,23.6046,23.6112,16800.0
2009-12-31 14:20:00,35.87,35.87,35.83,35.85,26300.0,23.6112,23.6112,23.5848,23.598,26300.0
2009-12-31 14:25:00,35.85,35.87,35.84,35.86,47400.0,23.598,23.6112,23.5914,23.6046,47400.0
2009-12-31 14:30:00,35.86,35.88,35.85,35.87,54300.0,23.6046,23.6177,23.598,23.6112,54300.0
2009-12-31 14:35:00,35.87,35.89,35.86,35.87,32500.0,23.6112,23.6243,23.6046,23.6112,32500.0
2009-12-31 14:40:00,35.88,35.88,35.85,35.88,32300.0,23.6177,23.6177,23.598,23.6177,32300.0
2009-12-31 14:45:00,35.88,35.9,35.87,35.9,20000.0,23.6177,23.6309,23.6112,23.6309,20000.0
2009-12-31 14:50:00,35.9,35.92,35.89,35.92,28900.0,23.6309,23.6441,23.6243,23.6441,28900.0
2009-12-31 14:55:00,35.92,35.92,35.89,35.91,49000.0,23.6441,23.6441,23.6243,23.6375,49000.0
2009-12-31 15:00:00,35.91,35.91,35.87,35.87,45300.0,23.6375,23.6375,23.6112,23.6112,45300.0
2009-12-31 15:05:00,35.87,35.9,35.85,35.87,81400.0,23.6112,23.6309,23.598,23.6112,81400.0
2009-12-31 15:10:00,35.87,35.87,35.84,35.84,30400.0,23.6112,23.6112,23.5914,23.5914,30400.0
2009-12-31 15:15:00,35.84,35.86,35.84,35.85,47100.0,23.5914,23.6046,23.5914,23.598,47100.0
2009-12-31 15:20:00,35.85,35.86,35.85,35.85,28400.0,23.598,23.6046,23.598,23.598,28400.0
2009-12-31 15:25:00,35.85,35.89,35.85,35.88,79900.0,23.598,23.6243,23.598,23.6177,79900.0
2009-12-31 15:30:00,35.89,35.89,35.84,35.85,74600.0,23.6243,23.6243,23.5914,23.598,74600.0
2009-12-31 15:35:00,35.84,35.84,35.76,35.8,94100.0,23.5914,23.5914,23.5388,23.5651,94100.0
2009-12-31 15:40:00,35.8,35.8,35.75,35.75,149900.0,23.5651,23.5651,23.5322,23.5322,149900.0
2009-12-31 15:45:00,35.76,35.76,35.69,35.72,116800.0,23.5388,23.5388,23.4927,23.5124,116800.0
2009-12-31 15:50:00,35.71,35.74,35.71,35.72,111600.0,23.5058,23.5256,23.5058,23.5124,111600.0
2009-12-31 15:55:00,35.71,35.74,35.66,35.67,850900.0,23.5058,23.5256,23.4729,23.4795,850900.0
2010-01-04 09:30:00,35.77,36.0,35.77,35.9,138500.0,23.5453,23.6967,23.5453,23.6309,138500.0
2010-01-04 09:35:00,35.9,36.0,35.9,35.96,110600.0,23.6309,23.6967,23.6309,23.6704,110600.0
2010-01-04 09:40:00,35.97,36.1,35.96,36.1,115900.0,23.677,23.7626,23.6704,23.7626,115900.0
2010-01-04 09:45:00,36.09,36.21,36.09,36.15,162800.0,23.756,23.835,23.756,23.7955,162800.0
2010-01-04 09:50:00,36.15,36.16,36.01,36.01,88200.0,23.7955,23.8021,23.7033,23.7033,88200.0
2010-01-04 09:55:00,36.02,36.05,35.97,35.99,88200.0,23.7099,23.7296,23.677,23.6902,88200.0
2010-01-04 10:00:00,35.99,36.03,35.93,35.95,116100.0,23.6902,23.7165,23.6507,23.6638,116100.0
2010-01-04 10:05:00,35.94,36.07,35.93,36.06,64600.0,23.6572,23.7428,23.6507,23.7362,64600.0
2010-01-04 10:10:00,36.06,36.06,36.03,36.04,32200.0,23.7362,23.7362,23.7165,23.7231,32200.0
2010-01-04 10:15:00,36.05,36.05,36.04,36.05,26400.0,23.7296,23.7296,23.7231,23.7296,26400.0
2010-01-04 10:20:00,36.04,36.04,35.99,35.99,48000.0,23.7231,23.7231,23.6902,23.6902,48000.0
2010-01-04 10:25:00,35.99,36.0,35.96,35.97,72200.0,23.6902,23.6967,23.6704,23.677,72200.0
2010-01-04 10:30:00,35.97,36.04,35.97,35.99,52900.0,23.677,23.7231,23.677,23.6902,52900.0
2010-01-04 10:35:00,35.98,36.01,35.97,36.01,30300.0,23.6836,23.7033,23.677,23.7033,30300.0
2010-01-04 10:40:00,36.01,36.03,35.99,36.03,37900.0,23.7033,23.7165,23.6902,23.7165,37900.0
2010-01-04 10:45:00,36.03,36.1,36.02,36.1,72900.0,23.7165,23.7626,23.7099,23.7626,72900.0
2010-01-04 10:50:00,36.1,36.17,36.09,36.14,60700.0,23.7626,23.8086,23.756,23.7889,60700.0
2010-01-04 10:55:00,36.14,36.15,36.13,36.15,56200.0,23.7889,23.7955,23.7823,23.7955,56200.0
2010-01-04 11:00:00,36.16,36.17,36.14,36.16,41400.0,23.8021,23.8086,23.7889,23.8021,41400.0
2010-01-04 11:05:00,36.15,36.18,36.15,36.17,43900.0,23.7955,23.8152,23.7955,23.8086,43900.0
2010-01-04 11:10:00,36.18,36.18,36.15,36.15,49800.0,23.8152,23.8152,23.7955,23.7955,49800.0
2010-01-04 11:15:00,36.15,36.16,36.14,36.14,15600.0,23.7955,23.8021,23.7889,23.7889,15600.0
2010-01-04 11:20:00,36.14,36.16,36.14,36.15,51800.0,23.7889,23.8021,23.7889,23.7955,51800.0
2010-01-04 11:25:00,36.16,36.18,36.14,36.15,98900.0,23.8021,23.8152,23.7889,23.7955,98900.0
2010-01-04 11:30:00,36.15,36.16,36.14,36.15,31900.0,23.7955,23.8021,23.7889,23.7955,31900.0
2010-01-04 11:35:00,36.15,36.16,36.14,36.15,35400.0,23.7955,23.8021,23.7889,23.7955,35400.0
2010-01-04 11:40:00,36.15,36.35,36.14,36.33,219700.0,23.7955,23.9271,23.7889,23.914,219700.0
2010-01-04 11:45:00,36.32,36.34,36.3,36.32,74800.0,23.9074,23.9205,23.8942,23.9074,74800.0
2010-01-04 11:50:00,36.32,36.32,36.26,36.28,62500.0,23.9074,23.9074,23.8679,23.881,62500.0
2010-01-04 11:55:00,36.29,36.29,36.21,36.21,42700.0,23.8876,23.8876,23.835,23.835,42700.0
2010-01-04 12:00:00,36.21,36.21,36.18,36.2,32900.0,23.835,23.835,23.8152,23.8284,32900.0
2010-01-04 12:05:00,36.21,36.21,36.18,36.18,20500.0,23.835,23.835,23.8152,23.8152,20500.0
2010-01-04 12:10:00,36.18,36.19,36.18,36.19,17300.0,23.8152,23.8218,23.8152,23.8218,17300.0
2010-01-04 12:15:00,36.18,36.19,36.17,36.17,21600.0,23.8152,23.8218,23.8086,23.8086,21600.0
2010-01-04 12:20:00,36.17,36.17,36.12,36.12,35300.0,23.8086,23.8086,23.7757,23.7757,35300.0
2010-01-04 12:25:00,36.12,36.13,36.05,36.06,90800.0,23.7757,23.7823,23.7296,23.7362,90800.0
2010-01-04 12:30:00,36.06,36.07,36.03,36.03,83700.0,23.7362,23.7428,23.7165,23.7165,83700.0
2010-01-04 12:35:00,36.03,36.05,36.01,36.01,54900.0,23.7165,23.7296,23.7033,23.7033,54900.0
2010-01-04 12:40:00,36.01,36.03,35.96,35.96,175400.0,23.7033,23.7165,23.6704,23.6704,175400.0
2010-01-04 12:45:00,35.97,36.0,35.95,35.95,66500.0,23.677,23.6967,23.6638,23.6638,66500.0
2010-01-04 12:50:00,35.95,35.96,35.95,35.95,23400.0,23.6638,23.6704,23.6638,23.6638,23400.0
2010-01-04 12:55:00,35.95,35.97,35.95,35.96,21600.0,23.6638,23.677,23.6638,23.6704,21600.0
2010-01-04 13:00:00,35.96,35.98,35.96,35.96,36300.0,23.6704,23.6836,23.6704,23.6704,36300.0
2010-01-04 13:05:00,35.96,35.97,35.92,35.95,85400.0,23.6704,23.677,23.6441,23.6638,85400.0
2010-01-04 13:10:00,35.94,35.95,35.9,35.92,75700.0,23.6572,23.6638,23.6309,23.6441,75700.0
2010-01-04 13:15:00,35.93,35.95,35.92,35.94,20800.0,23.6507,23.6638,23.6441,23.6572,20800.0
2010-01-04 13:20:00,35.94,36.0,35.94,35.99,37100.0,23.6572,23.6967,23.6572,23.6902,37100.0
2010-01-04 13:25:00,35.99,36.03,35.98,36.03,28400.0,23.6902,23.7165,23.6836,23.7165,28400.0
2010-01-04 13:30:00,36.03,36.04,36.02,36.02,22300.0,23.7165,23.7231,23.7099,23.7099,22300.0
2010-01-04 13:35:00,36.02,36.03,35.97,35.97,45100.0,23.7099,23.7165,23.677,23.677,45100.0
2010-01-04 13:40:00,35.97,36.01,35.97,35.98,61100.0,23.677,23.7033,23.677,23.6836,61100.0
2010-01-04 13:45:00,35.98,35.98,35.95,35.95,29400.0,23.6836,23.6836,23.6638,23.6638,29400.0
2010-01-04 13:50:00,35.95,35.96,35.89,35.9,57500.0,23.6638,23.6704,23.6243,23.6309,57500.0
2010-01-04 13:55:00,35.89,35.94,35.89,35.94,34300.0,23.6243,23.6572,23.6243,23.6572,34300.0
2010-01-04 14:00:00,35.94,35.98,35.93,35.95,49000.0,23.6572,23.6836,23.6507,23.6638,49000.0
2010-01-04 14:05:00,35.95,35.97,35.95,35.97,21100.0,23.6638,23.677,23.6638,23.677,21100.0
2010-01-04 14:10:00,35.96,35.96,35.9,35.9,58100.0,23.6704,23.6704,23.6309,23.6309,58100.0
2010-01-04 14:15:00,35.9,35.91,35.88,35.88,70300.0,23.6309,23.6375,23.6177,23.6177,70300.0
2010-01-04 14:20:00,35.88,35.89,35.88,35.89,27800.0,23.6177,23.6243,23.6177,23.6243,27800.0
2010-01-04 14:25:00,35.88,35.91,35.88,35.9,57100.0,23.6177,23.6375,23.6177,23.6309,57100.0
2010-01-04 14:30:00,35.9,35.91,35.88,35.88,65600.0,23.6309,23.6375,23.6177,23.6177,65600.0
2010-01-04 14:35:00,35.89,35.89,35.87,35.87,47800.0,23.6243,23.6243,23.6112,23.6112,47800.0
2010-01-04 14:40:00,35.87,35.89,35.87,35.88,42700.0,23.6112,23.6243,23.6112,23.6177,42700.0
2010-01-04 14:45:00,35.89,35.9,35.88,35.88,63200.0,23.6243,23.6309,23.6177,23.6177,63200.0
2010-01-04 14:50:00,35.88,35.88,35.84,35.84,73400.0,23.6177,23.6177,23.5914,23.5914,73400.0
2010-01-04 14:55:00,35.84,35.85,35.82,35.85,95800.0,23.5914,23.598,23.5782,23.598,95800.0
2010-01-04 15:00:00,35.85,35.92,35.84,35.92,57600.0,23.598,23.6441,23.5914,23.6441,57600.0
2010-01-04 15:05:00,35.92,35.92,35.91,35.91,41700.0,23.6441,23.6441,23.6375,23.6375,41700.0
2010-01-04 15:10:00,35.92,35.92,35.88,35.88,158700.0,23.6441,23.6441,23.6177,23.6177,158700.0
2010-01-04 15:15:00,35.88,35.9,35.87,35.89,63200.0,23.6177,23.6309,23.6112,23.6243,63200.0
2010-01-04 15:20:00,35.9,35.9,35.85,35.85,43500.0,23.6309,23.6309,23.598,23.598,43500.0
2010-01-04 15:25:00,35.85,35.86,35.84,35.84,43900.0,23.598,23.6046,23.5914,23.5914,43900.0
2010-01-04 15:30:00,35.84,35.85,35.83,35.84,66300.0,23.5914,23.598,23.5848,23.5914,66300.0
2010-01-04 15:35:00,35.85,35.86,35.81,35.82,124400.0,23.598,23.6046,23.5717,23.5782,124400.0
2010-01-04 15:40:00,35.82,35.82,35.81,35.82,77400.0,23.5782,23.5782,23.5717,23.5782,77400.0
2010-01-04 15:45:00,35.82,35.85,35.81,35.84,131500.0,23.5782,23.598,23.5717,23.5914,131500.0
2010-01-04 15:50:00,35.84,35.85,35.82,35.83,195500.0,23.5914,23.598,23.5782,23.5848,195500.0
2010-01-04 15:55:00,35.82,35.83,35.81,35.82,322300.0,23.5782,23.5848,23.5717,23.5782,322300.0
2010-01-05 09:30:00,35.9,35.91,35.81,35.81,73000.0,23.6309,23.6375,23.5717,23.5717,73000.0
2010-01-05 09:35:00,35.82,35.83,35.76,35.76,36200.0,23.5782,23.5848,23.5388,23.5388,36200.0
2010-01-05 09:40:00,35.76,35.79,35.73,35.78,39300.0,23.5388,23.5585,23.519,23.5519,39300.0
2010-01-05 09:45:00,35.78,35.8,35.73,35.77,44200.0,23.5519,23.5651,23.519,23.5453,44200.0
2010-01-05 09:50:00,35.76,35.76,35.7,35.74,36100.0,23.5388,23.5388,23.4993,23.5256,36100.0
2010-01-05 09:55:00,35.74,35.76,35.6,35.6,69900.0,23.5256,23.5388,23.4334,23.4334,69900.0
2010-01-05 10:00:00,35.6,35.73,35.58,35.63,69300.0,23.4334,23.519,23.4203,23.4532,69300.0
2010-01-05 10:05:00,35.64,35.64,35.6,35.62,28200.0,23.4598,23.4598,23.4334,23.4466,28200.0
2010-01-05 10:10:00,35.62,35.72,35.62,35.7,32900.0,23.4466,23.5124,23.4466,23.4993,32900.0
2010-01-05 10:15:00,35.71,35.72,35.62,35.63,41800.0,23.5058,23.5124,23.4466,23.4532,41800.0
2010-01-05 10:20:00,35.63,35.63,35.56,35.56,55900.0,23.4532,23.4532,23.4071,23.4071,55900.0
2010-01-05 10:25:00,35.56,35.6,35.52,35.57,65500.0,23.4071,23.4334,23.3808,23.4137,65500.0
2010-01-05 10:30:00,35.57,35.58,35.54,35.55,50600.0,23.4137,23.4203,23.3939,23.4005,50600.0
2010-01-05 10:35:00,35.55,35.55,35.49,35.51,100600.0,23.4005,23.4005,23.361,23.3742,100600.0
2010-01-05 10:40:00,35.51,35.51,35.45,35.48,77600.0,23.3742,23.3742,23.3347,23.3544,77600.0
2010-01-05 10:45:00,35.48,35.53,35.47,35.5,87500.0,23.3544,23.3874,23.3479,23.3676,87500.0
2010-01-05 10:50:00,35.5,35.5,35.47,35.47,51700.0,23.3676,23.3676,23.3479,23.3479,51700.0
2010-01-05 10:55:00,35.48,35.49,35.46,35.47,74000.0,23.3544,23.361,23.3413,23.3479,74000.0
2010-01-05 11:00:00,35.47,35.47,35.45,35.45,50500.0,23.3479,23.3479,23.3347,23.3347,50500.0
2010-01-05 11:05:00,35.46,35.48,35.42,35.42,78100.0,23.3413,23.3544,23.315,23.315,78100.0
2010-01-05 11:10:00,35.43,35.43,35.36,35.36,92100.0,23.3215,23.3215,23.2755,23.2755,92100.0
2010-01-05 11:15:00,35.36,35.39,35.32,35.34,84400.0,23.2755,23.2952,23.2491,23.2623,84400.0
2010-01-05 11:20:00,35.34,35.35,35.29,35.31,73700.0,23.2623,23.2689,23.2294,23.2425,73700.0
2010-01-05 11:25:00,35.3,35.33,35.29,35.29,62700.0,23.236,23.2557,23.2294,23.2294,62700.0
2010-01-05 11:30:00,35.3,35.32,35.28,35.3,100800.0,23.236,23.2491,23.2228,23.236,100800.0
2010-01-05 11:35:00,35.31,35.34,35.28,35.29,60100.0,23.2425,23.2623,23.2228,23.2294,60100.0
2010-01-05 11:40:00,35.28,35.29,35.26,35.29,53300.0,23.2228,23.2294,23.2096,23.2294,53300.0
2010-01-05 11:45:00,35.29,35.29,35.27,35.29,46200.0,23.2294,23.2294,23.2162,23.2294,46200.0
2010-01-05 11:50:00,35.28,35.3,35.27,35.28,55200.0,23.2228,23.236,23.2162,23.2228,55200.0
2010-01-05 11:55:00,35.29,35.29,35.26,35.27,46700.0,23.2294,23.2294,23.2096,23.2162,46700.0
2010-01-05 12:00:00,35.26,35.27,35.25,35.25,52200.0,23.2096,23.2162,23.2031,23.2031,52200.0
2010-01-05 12:05:00,35.25,35.27,35.25,35.26,51400.0,23.2031,23.2162,23.2031,23.2096,51400.0
2010-01-05 12:10:00,35.27,35.29,35.25,35.28,73100.0,23.2162,23.2294,23.2031,23.2228,73100.0
2010-01-05 12:15:00,35.29,35.29,35.26,35.26,46300.0,23.2294,23.2294,23.2096,23.2096,46300.0
2010-01-05 12:20:00,35.26,35.27,35.25,35.25,25100.0,23.2096,23.2162,23.2031,23.2031,25100.0
2010-01-05 12:25:00,35.25,35.25,35.18,35.19,53500.0,23.2031,23.2031,23.157,23.1636,53500.0
2010-01-05 12:30:00,35.18,35.21,35.17,35.19,50300.0,23.157,23.1767,23.1504,23.1636,50300.0
2010-01-05 12:35:00,35.19,35.19,35.17,35.17,34800.0,23.1636,23.1636,23.1504,23.1504,34800.0
2010-01-05 12:40:00,35.18,35.18,35.13,35.14,85400.0,23.157,23.157,23.1241,23.1306,85400.0
2010-01-05 12:45:00,35.14,35.15,35.13,35.15,36600.0,23.1306,23.1372,23.1241,23.1372,36600.0
2010-01-05 12:50:00,35.14,35.16,35.14,35.14,63100.0,23.1306,23.1438,23.1306,23.1306,63100.0
2010-01-05 12:55:00,35.14,35.18,35.12,35.18,62100.0,23.1306,23.157,23.1175,23.157,62100.0
2010-01-05 13:00:00,35.18,35.19,35.16,35.16,45800.0,23.157,23.1636,23.1438,23.1438,45800.0
2010-01-05 13:05:00,35.17,35.17,35.12,35.13,51100.0,23.1504,23.1504,23.1175,23.1241,51100.0
2010-01-05 13:10:00,35.12,35.14,35.1,35.1,63400.0,23.1175,23.1306,23.1043,23.1043,63400.0
2010-01-05 13:15:00,35.11,35.11,35.07,35.07,63600.0,23.1109,23.1109,23.0846,23.0846,63600.0
2010-01-05 13:20:00,35.07,35.08,35.03,35.03,127200.0,23.0846,23.0911,23.0582,23.0582,127200.0
2010-01-05 13:25:00,35.04,35.04,35.0,35.01,104300.0,23.0648,23.0648,23.0385,23.0451,104300.0
2010-01-05 13:30:00,35.0,35.02,35.0,35.02,108200.0,23.0385,23.0517,23.0385,23.0517,108200.0
2010-01-05 13:35:00,35.02,35.03,35.01,35.02,90300.0,23.0517,23.0582,23.0451,23.0517,90300.0
2010-01-05 13:40:00,35.02,35.02,35.01,35.02,86100.0,23.0517,23.0517,23.0451,23.0517,86100.0
2010-01-05 13:45:00,35.02,35.02,34.95,34.96,242300.0,23.0517,23.0517,23.0056,23.0122,242300.0
2010-01-05 13:50:00,34.96,34.97,34.93,34.94,74300.0,23.0122,23.0187,22.9924,22.999,74300.0
2010-01-05 13:55:00,34.93,34.94,34.93,34.93,63200.0,22.9924,22.999,22.9924,22.9924,63200.0
2010-01-05 14:00:00,34.94,34.97,34.93,34.96,109500.0,22.999,23.0187,22.9924,23.0122,109500.0
2010-01-05 14:05:00,34.97,34.97,34.94,34.95,121500.0,23.0187,23.0187,22.999,23.0056,121500.0
2010-01-05 14:10:00,34.94,35.0,34.94,34.99,164200.0,22.999,23.0385,22.999,23.0319,164200.0
2010-01-05 14:15:00,34.99,35.0,34.98,34.99,80300.0,23.0319,23.0385,23.0253,23.0319,80300.0
2010-01-05 14:20:00,34.99,35.03,34.99,35.03,73200.0,23.0319,23.0582,23.0319,23.0582,73200.0
2010-01-05 14:25:00,35.03,35.04,35.01,35.01,116800.0,23.0582,23.0648,23.0451,23.0451,116800.0
2010-01-05 14:30:00,35.01,35.02,34.97,34.98,133400.0,23.0451,23.0517,23.0187,23.0253,133400.0
2010-01-05 14:35:00,34.98,35.03,34.98,35.01,74700.0,23.0253,23.0582,23.0253,23.0451,74700.0
2010-01-05 14:40:00,35.01,35.02,34.99,35.02,64700.0,23.0451,23.0517,23.0319,23.0517,64700.0
2010-01-05 14:45:00,35.02,35.11,35.02,35.1,226900.0,23.0517,23.1109,23.0517,23.1043,226900.0
2010-01-05 14:50:00,35.11,35.11,35.04,35.06,163700.0,23.1109,23.1109,23.0648,23.078,163700.0
2010-01-05 14:55:00,35.06,35.06,35.02,35.03,98400.0,23.078,23.078,23.0517,23.0582,98400.0
2010-01-05 15:00:00,35.02,35.03,35.01,35.01,52000.0,23.0517,23.0582,23.0451,23.0451,52000.0
2010-01-05 15:05:00,35.02,35.09,35.01,35.07,123600.0,23.0517,23.0977,23.0451,23.0846,123600.0
2010-01-05 15:10:00,35.06,35.1,35.06,35.09,76600.0,23.078,23.1043,23.078,23.0977,76600.0
2010-01-05 15:15:00,35.09,35.11,35.09,35.11,48500.0,23.0977,23.1109,23.0977,23.1109,48500.0
2010-01-05 15:20:00,35.11,35.13,35.1,35.12,124800.0,23.1109,23.1241,23.1043,23.1175,124800.0
2010-01-05 15:25:00,35.13,35.14,35.1,35.12,158200.0,23.1241,23.1306,23.1043,23.1175,158200.0
2010-01-05 15:30:00,35.12,35.17,35.12,35.16,127000.0,23.1175,23.1504,23.1175,23.1438,127000.0
2010-01-05 15:35:00,35.16,35.17,35.15,35.15,137200.0,23.1438,23.1504,23.1372,23.1372,137200.0
2010-01-05 15:40:00,35.15,35.17,35.12,35.12,176700.0,23.1372,23.1504,23.1175,23.1175,176700.0
2010-01-05 15:45:00,35.12,35.16,35.12,35.15,157900.0,23.1175,23.1438,23.1175,23.1372,157900.0
2010-01-05 15:50:00,35.15,35.19,35.14,35.16,272500.0,23.1372,23.1636,23.1306,23.1438,272500.0
2010-01-05 15:55:00,35.16,35.19,35.14,35.18,297600.0,23.1438,23.1636,23.1306,23.157,297600.0
2010-01-06 09:30:00,35.23,35.39,35.23,35.39,200800.0,23.1899,23.2952,23.1899,23.2952,200800.0
2010-01-06 09:35:00,35.39,35.44,35.35,35.38,136200.0,23.2952,23.3281,23.2689,23.2886,136200.0
2010-01-06 09:40:00,35.37,35.47,35.36,35.36,116600.0,23.282,23.3479,23.2755,23.2755,116600.0
2010-01-06 09:45:00,35.36,35.51,35.36,35.49,168100.0,23.2755,23.3742,23.2755,23.361,168100.0
2010-01-06 09:50:00,35.47,35.51,35.46,35.49,178800.0,23.3479,23.3742,23.3413,23.361,178800.0
2010-01-06 09:55:00,35.5,35.52,35.48,35.5,112000.0,23.3676,23.3808,23.3544,23.3676,112000.0
2010-01-06 10:00:00,35.51,35.53,35.47,35.5,141300.0,23.3742,23.3874,23.3479,23.3676,141300.0
2010-01-06 10:05:00,35.5,35.51,35.44,35.49,104900.0,23.3676,23.3742,23.3281,23.361,104900.0
2010-01-06 10:10:00,35.5,35.5,35.45,35.47,142600.0,23.3676,23.3676,23.3347,23.3479,142600.0
2010-01-06 10:15:00,35.47,35.47,35.38,35.42,88500.0,23.3479,23.3479,23.2886,23.315,88500.0
2010-01-06 10:20:00,35.4,35.41,35.39,35.4,88100.0,23.3018,23.3084,23.2952,23.3018,88100.0
2010-01-06 10:25:00,35.4,35.43,35.39,35.4,86700.0,23.3018,23.3215,23.2952,23.3018,86700.0
2010-01-06 10:30:00,35.39,35.45,35.35,35.44,133300.0,23.2952,23.3347,23.2689,23.3281,133300.0
2010-01-06 10:35:00,35.44,35.45,35.42,35.43,41800.0,23.3281,23.3347,23.315,23.3215,41800.0
2010-01-06 10:40:00,35.42,35.44,35.41,35.43,36800.0,23.315,23.3281,23.3084,23.3215,36800.0
2010-01-06 10:45:00,35.43,35.45,35.42,35.42,40000.0,23.3215,23.3347,23.315,23.315,40000.0
2010-01-06 10:50:00,35.43,35.44,35.42,35.42,47300.0,23.3215,23.3281,23.315,23.315,47300.0
2010-01-06 10:55:00,35.42,35.43,35.38,35.38,43500.0,23.315,23.3215,23.2886,23.2886,43500.0
2010-01-06 11:00:00,35.38,35.45,35.38,35.41,92600.0,23.2886,23.3347,23.2886,23.3084,92600.0
2010-01-06 11:05:00,35.4,35.42,35.37,35.38,72300.0,23.3018,23.315,23.282,23.2886,72300.0
2010-01-06 11:10:00,35.38,35.4,35.37,35.39,50800.0,23.2886,23.3018,23.282,23.2952,50800.0
2010-01-06 11:15:00,35.39,35.39,35.37,35.37,98500.0,23.2952,23.2952,23.282,23.282,98500.0
2010-01-06 11:20:00,35.38,35.4,35.36,35.4,93400.0,23.2886,23.3018,23.2755,23.3018,93400.0
2010-01-06 11:25:00,35.4,35.44,35.4,35.44,68500.0,23.3018,23.3281,23.3018,23.3281,68500.0
2010-01-06 11:30:00,35.43,35.47,35.43,35.47,45900.0,23.3215,23.3479,23.3215,23.3479,45900.0
2010-01-06 11:35:00,35.47,35.47,35.42,35.47,76900.0,23.3479,23.3479,23.315,23.3479,76900.0
2010-01-06 11:40:00,35.47,35.48,35.46,35.47,48300.0,23.3479,23.3544,23.3413,23.3479,48300.0
2010-01-06 11:45:00,35.48,35.48,35.45,35.46,54000.0,23.3544,23.3544,23.3347,23.3413,54000.0
2010-01-06 11:50:00,35.46,35.46,35.41,35.42,73600.0,23.3413,23.3413,23.3084,23.315,73600.0
2010-01-06 11:55:00,35.42,35.45,35.4,35.4,47200.0,23.315,23.3347,23.3018,23.3018,47200.0
2010-01-06 12:00:00,35.41,35.42,35.39,35.4,34300.0,23.3084,23.315,23.2952,23.3018,34300.0
2010-01-06 12:05:00,35.41,35.46,35.38,35.46,52800.0,23.3084,23.3413,23.2886,23.3413,52800.0
2010-01-06 12:10:00,35.46,35.46,35.38,35.39,55100.0,23.3413,23.3413,23.2886,23.2952,55100.0
2010-01-06 12:15:00,35.39,35.42,35.39,35.4,47400.0,23.2952,23.315,23.2952,23.3018,47400.0
2010-01-06 12:20:00,35.41,35.41,35.4,35.4,33300.0,23.3084,23.3084,23.3018,23.3018,33300.0
2010-01-06 12:25:00,35.4,35.41,35.39,35.4,46000.0,23.3018,23.3084,23.2952,23.3018,46000.0
2010-01-06 12:30:00,35.4,35.4,35.37,35.39,53100.0,23.3018,23.3018,23.282,23.2952,53100.0
2010-01-06 12:35:00,35.38,35.43,35.36,35.42,104300.0,23.2886,23.3215,23.2755,23.315,104300.0
2010-01-06 12:40:00,35.43,35.44,35.42,35.42,72200.0,23.3215,23.3281,23.315,23.315,72200.0
2010-01-06 12:45:00,35.42,35.43,35.4,35.4,32000.0,23.315,23.3215,23.3018,23.3018,32000.0
2010-01-06 12:50:00,35.4,35.41,35.38,35.4,63400.0,23.3018,23.3084,23.2886,23.3018,63400.0
2010-01-06 12:55:00,35.4,35.4,35.38,35.4,76900.0,23.3018,23.3018,23.2886,23.3018,76900.0
2010-01-06 13:00:00,35.4,35.4,35.38,35.38,54100.0,23.3018,23.3018,23.2886,23.2886,54100.0
2010-01-06 13:05:00,35.39,35.4,35.37,35.39,43800.0,23.2952,23.3018,23.282,23.2952,43800.0
2010-01-06 13:10:00,35.39,35.4,35.38,35.39,23800.0,23.2952,23.3018,23.2886,23.2952,23800.0
2010-01-06 13:15:00,35.38,35.4,35.38,35.4,56000.0,23.2886,23.3018,23.2886,23.3018,56000.0
2010-01-06 13:20:00,35.4,35.4,35.39,35.4,39900.0,23.3018,23.3018,23.2952,23.3018,39900.0
2010-01-06 13:25:00,35.39,35.4,35.39,35.4,33500.0,23.2952,23.3018,23.2952,23.3018,33500.0
2010-01-06 13:30:00,35.4,35.4,35.38,35.4,74000.0,23.3018,23.3018,23.2886,23.3018,74000.0
2010-01-06 13:35:00,35.4,35.4,35.38,35.4,39700.0,23.3018,23.3018,23.2886,23.3018,39700.0
2010-01-06 13:40:00,35.4,35.4,35.37,35.38,42000.0,23.3018,23.3018,23.282,23.2886,42000.0
2010-01-06 13:45:00,35.38,35.39,35.37,35.38,34900.0,23.2886,23.2952,23.282,23.2886,34900.0
2010-01-06 13:50:00,35.38,35.39,35.36,35.39,77600.0,23.2886,23.2952,23.2755,23.2952,77600.0
2010-01-06 13:55:00,35.39,35.4,35.36,35.4,102600.0,23.2952,23.3018,23.2755,23.3018,102600.0
2010-01-06 14:00:00,35.4,35.41,35.38,35.39,158800.0,23.3018,23.3084,23.2886,23.2952,158800.0
2010-01-06 14:05:00,35.39,35.41,35.38,35.39,104800.0,23.2952,23.3084,23.2886,23.2952,104800.0
2010-01-06 14:10:00,35.39,35.41,35.38,35.41,77100.0,23.2952,23.3084,23.2886,23.3084,77100.0
2010-01-06 14:15:00,35.4,35.4,35.38,35.4,46700.0,23.3018,23.3018,23.2886,23.3018,46700.0
2010-01-06 14:20:00,35.4,35.4,35.36,35.38,71400.0,23.3018,23.3018,23.2755,23.2886,71400.0
2010-01-06 14:25:00,35.37,35.4,35.37,35.38,55400.0,23.282,23.3018,23.282,23.2886,55400.0
2010-01-06 14:30:00,35.38,35.4,35.38,35.39,84700.0,23.2886,23.3018,23.2886,23.2952,84700.0
2010-01-06 14:35:00,35.39,35.4,35.36,35.4,67000.0,23.2952,23.3018,23.2755,23.3018,67000.0
2010-01-06 14:40:00,35.39,35.39,35.38,35.38,31400.0,23.2952,23.2952,23.2886,23.2886,31400.0
2010-01-06 14:45:00,35.38,35.4,35.38,35.38,42900.0,23.2886,23.3018,23.2886,23.2886,42900.0
2010-01-06 14:50:00,35.38,35.39,35.38,35.39,36500.0,23.2886,23.2952,23.2886,23.2952,36500.0
2010-01-06 14:55:00,35.39,35.47,35.38,35.47,161600.0,23.2952,23.3479,23.2886,23.3479,161600.0
2010-01-06 15:00:00,35.46,35.47,35.42,35.42,100000.0,23.3413,23.3479,23.315,23.315,100000.0
2010-01-06 15:05:00,35.42,35.43,35.36,35.41,162700.0,23.315,23.3215,23.2755,23.3084,162700.0
2010-01-06 15:10:00,35.41,35.44,35.4,35.41,92000.0,23.3084,23.3281,23.3018,23.3084,92000.0
2010-01-06 15:15:00,35.4,35.42,35.4,35.42,54200.0,23.3018,23.315,23.3018,23.315,54200.0
2010-01-06 15:20:00,35.41,35.42,35.41,35.41,40900.0,23.3084,23.315,23.3084,23.3084,40900.0
2010-01-06 15:25:00,35.42,35.46,35.41,35.45,141300.0,23.315,23.3413,23.3084,23.3347,141300.0
2010-01-06 15:30:00,35.44,35.46,35.44,35.45,91600.0,23.3281,23.3413,23.3281,23.3347,91600.0
2010-01-06 15:35:00,35.46,35.48,35.45,35.47,109800.0,23.3413,23.3544,23.3347,23.3479,109800.0
2010-01-06 15:40:00,35.47,35.48,35.43,35.43,246200.0,23.3479,23.3544,23.3215,23.3215,246200.0
2010-01-06 15:45:00,35.44,35.45,35.42,35.44,163400.0,23.3281,23.3347,23.315,23.3281,163400.0
2010-01-06 15:50:00,35.43,35.44,35.43,35.44,121600.0,23.3215,23.3281,23.3215,23.3281,121600.0
2010-01-06 15:55:00,35.44,35.48,35.43,35.47,246800.0,23.3281,23.3544,23.3215,23.3479,246800.0
2010-01-07 09:30:00,35.49,35.55,35.25,35.28,78100.0,23.361,23.4005,23.2031,23.2228,78100.0
2010-01-07 09:35:00,35.28,35.5,35.27,35.49,55700.0,23.2228,23.3676,23.2162,23.361,55700.0
2010-01-07 09:40:00,35.49,35.56,35.45,35.46,75500.0,23.361,23.4071,23.3347,23.3413,75500.0
2010-01-07 09:45:00,35.45,35.51,35.34,35.38,67600.0,23.3347,23.3742,23.2623,23.2886,67600.0
2010-01-07 09:50:00,35.38,35.43,35.29,35.3,289900.0,23.2886,23.3215,23.2294,23.236,289900.0
2010-01-07 09:55:00,35.3,35.41,35.3,35.38,94800.0,23.236,23.3084,23.236,23.2886,94800.0
2010-01-07 10:00:00,35.38,35.43,35.38,35.42,65000.0,23.2886,23.3215,23.2886,23.315,65000.0
2010-01-07 10:05:00,35.42,35.43,35.35,35.35,55700.0,23.315,23.3215,23.2689,23.2689,55700.0
2010-01-07 10:10:00,35.34,35.35,35.28,35.3,49300.0,23.2623,23.2689,23.2228,23.236,49300.0
2010-01-07 10:15:00,35.3,35.33,35.22,35.22,93200.0,23.236,23.2557,23.1833,23.1833,93200.0
2010-01-07 10:20:00,35.22,35.23,35.19,35.23,65000.0,23.1833,23.1899,23.1636,23.1899,65000.0
2010-01-07 10:25:00,35.22,35.23,35.18,35.19,71800.0,23.1833,23.1899,23.157,23.1636,71800.0
2010-01-07 10:30:00,35.2,35.3,35.16,35.21,79700.0,23.1701,23.236,23.1438,23.1767,79700.0
2010-01-07 10:35:00,35.22,35.26,35.16,35.16,43500.0,23.1833,23.2096,23.1438,23.1438,43500.0
2010-01-07 10:40:00,35.16,35.24,35.15,35.17,56000.0,23.1438,23.1965,23.1372,23.1504,56000.0
2010-01-07 10:45:00,35.17,35.26,35.17,35.26,50400.0,23.1504,23.2096,23.1504,23.2096,50400.0
2010-01-07 10:50:00,35.25,35.28,35.24,35.25,41400.0,23.2031,23.2228,23.1965,23.2031,41400.0
2010-01-07 10:55:00,35.25,35.33,35.23,35.32,127400.0,23.2031,23.2557,23.1899,23.2491,127400.0
2010-01-07 11:00:00,35.32,35.34,35.26,35.26,55000.0,23.2491,23.2623,23.2096,23.2096,55000.0
2010-01-07 11:05:00,35.26,35.32,35.22,35.29,92900.0,23.2096,23.2491,23.1833,23.2294,92900.0
2010-01-07 11:10:00,35.28,35.33,35.28,35.33,30600.0,23.2228,23.2557,23.2228,23.2557,30600.0
2010-01-07 11:15:00,35.33,35.36,35.22,35.23,58900.0,23.2557,23.2755,23.1833,23.1899,58900.0
2010-01-07 11:20:00,35.22,35.25,35.2,35.22,41600.0,23.1833,23.2031,23.1701,23.1833,41600.0
2010-01-07 11:25:00,35.22,35.22,35.2,35.2,43300.0,23.1833,23.1833,23.1701,23.1701,43300.0
2010-01-07 11:30:00,35.21,35.23,35.2,35.22,46500.0,23.1767,23.1899,23.1701,23.1833,46500.0
2010-01-07 11:35:00,35.22,35.23,35.2,35.2,28000.0,23.1833,23.1899,23.1701,23.1701,28000.0
2010-01-07 11:40:00,35.2,35.28,35.2,35.25,113700.0,23.1701,23.2228,23.1701,23.2031,113700.0
2010-01-07 11:45:00,35.25,35.31,35.24,35.31,50700.0,23.2031,23.2425,23.1965,23.2425,50700.0
2010-01-07 11:50:00,35.31,35.33,35.3,35.3,33400.0,23.2425,23.2557,23.236,23.236,33400.0
2010-01-07 11:55:00,35.31,35.31,35.25,35.25,32800.0,23.2425,23.2425,23.2031,23.2031,32800.0
2010-01-07 12:00:00,35.25,35.26,35.2,35.21,67000.0,23.2031,23.2096,23.1701,23.1767,67000.0
2010-01-07 12:05:00,35.21,35.3,35.2,35.29,92900.0,23.1767,23.236,23.1701,23.2294,92900.0
2010-01-07 12:10:00,35.28,35.29,35.22,35.22,46200.0,23.2228,23.2294,23.1833,23.1833,46200.0
2010-01-07 12:15:00,35.23,35.23,35.21,35.23,32300.0,23.1899,23.1899,23.1767,23.1899,32300.0
2010-01-07 12:20:00,35.23,35.26,35.21,35.25,84500.0,23.1899,23.2096,23.1767,23.2031,84500.0
2010-01-07 12:25:00,35.26,35.26,35.2,35.22,36700.0,23.2096,23.2096,23.1701,23.1833,36700.0
2010-01-07 12:30:00,35.23,35.24,35.21,35.22,48600.0,23.1899,23.1965,23.1767,23.1833,48600.0
2010-01-07 12:35:00,35.22,35.24,35.2,35.23,47400.0,23.1833,23.1965,23.1701,23.1899,47400.0
2010-01-07 12:40:00,35.24,35.26,35.21,35.25,51100.0,23.1965,23.2096,23.1767,23.2031,51100.0
2010-01-07 12:45:00,35.25,35.26,35.23,35.23,42600.0,23.2031,23.2096,23.1899,23.1899,42600.0
2010-01-07 12:50:00,35.23,35.24,35.21,35.21,41900.0,23.1899,23.1965,23.1767,23.1767,41900.0
2010-01-07 12:55:00,35.21,35.23,35.21,35.22,38100.0,23.1767,23.1899,23.1767,23.1833,38100.0
2010-01-07 13:00:00,35.22,35.23,35.19,35.2,71300.0,23.1833,23.1899,23.1636,23.1701,71300.0
2010-01-07 13:05:00,35.21,35.26,35.2,35.26,39400.0,23.1767,23.2096,23.1701,23.2096,39400.0
2010-01-07 13:10:00,35.26,35.28,35.23,35.24,45900.0,23.2096,23.2228,23.1899,23.1965,45900.0
2010-01-07 13:15:00,35.22,35.24,35.21,35.23,29500.0,23.1833,23.1965,23.1767,23.1899,29500.0
2010-01-07 13:20:00,35.22,35.29,35.22,35.27,47200.0,23.1833,23.2294,23.1833,23.2162,47200.0
2010-01-07 13:25:00,35.28,35.28,35.22,35.24,30300.0,23.2228,23.2228,23.1833,23.1965,30300.0
2010-01-07 13:30:00,35.22,35.25,35.21,35.24,28400.0,23.1833,23.2031,23.1767,23.1965,28400.0
2010-01-07 13:35:00,35.24,35.25,35.2,35.22,41200.0,23.1965,23.2031,23.1701,23.1833,41200.0
2010-01-07 13:40:00,35.22,35.23,35.2,35.22,44000.0,23.1833,23.1899,23.1701,23.1833,44000.0
2010-01-07 13:45:00,35.22,35.24,35.21,35.22,31600.0,23.1833,23.1965,23.1767,23.1833,31600.0
2010-01-07 13:50:00,35.22,35.23,35.21,35.22,38700.0,23.1833,23.1899,23.1767,23.1833,38700.0
2010-01-07 13:55:00,35.22,35.22,35.18,35.18,54700.0,23.1833,23.1833,23.157,23.157,54700.0
2010-01-07 14:00:00,35.19,35.21,35.17,35.18,85800.0,23.1636,23.1767,23.1504,23.157,85800.0
2010-01-07 14:05:00,35.18,35.24,35.18,35.2,63600.0,23.157,23.1965,23.157,23.1701,63600.0
2010-01-07 14:10:00,35.2,35.23,35.19,35.22,42900.0,23.1701,23.1899,23.1636,23.1833,42900.0
2010-01-07 14:15:00,35.22,35.22,35.2,35.2,36900.0,23.1833,23.1833,23.1701,23.1701,36900.0
2010-01-07 14:20:00,35.21,35.24,35.2,35.24,47900.0,23.1767,23.1965,23.1701,23.1965,47900.0
2010-01-07 14:25:00,35.23,35.25,35.22,35.24,54300.0,23.1899,23.2031,23.1833,23.1965,54300.0
2010-01-07 14:30:00,35.23,35.27,35.23,35.26,67200.0,23.1899,23.2162,23.1899,23.2096,67200.0
2010-01-07 14:35:00,35.26,35.29,35.23,35.23,57000.0,23.2096,23.2294,23.1899,23.1899,57000.0
2010-01-07 14:40:00,35.23,35.24,35.2,35.2,28600.0,23.1899,23.1965,23.1701,23.1701,28600.0
2010-01-07 14:45:00,35.21,35.22,35.19,35.22,66400.0,23.1767,23.1833,23.1636,23.1833,66400.0
2010-01-07 14:50:00,35.21,35.21,35.2,35.21,20700.0,23.1767,23.1767,23.1701,23.1767,20700.0
2010-01-07 14:55:00,35.21,35.21,35.19,35.19,41200.0,23.1767,23.1767,23.1636,23.1636,41200.0
2010-01-07 15:00:00,35.19,35.2,35.16,35.2,126500.0,23.1636,23.1701,23.1438,23.1701,126500.0
2010-01-07 15:05:00,35.2,35.22,35.18,35.19,72900.0,23.1701,23.1833,23.157,23.1636,72900.0
2010-01-07 15:10:00,35.18,35.2,35.16,35.16,33100.0,23.157,23.1701,23.1438,23.1438,33100.0
2010-01-07 15:15:00,35.16,35.19,35.15,35.18,42000.0,23.1438,23.1636,23.1372,23.157,42000.0
2010-01-07 15:20:00,35.19,35.25,35.18,35.23,100800.0,23.1636,23.2031,23.157,23.1899,100800.0
2010-01-07 15:25:00,35.23,35.24,35.21,35.21,101100.0,23.1899,23.1965,23.1767,23.1767,101100.0
2010-01-07 15:30:00,35.21,35.22,35.21,35.21,77500.0,23.1767,23.1833,23.1767,23.1767,77500.0
2010-01-07 15:35:00,35.21,35.24,35.21,35.24,60400.0,23.1767,23.1965,23.1767,23.1965,60400.0
2010-01-07 15:40:00,35.25,35.27,35.24,35.26,105700.0,23.2031,23.2162,23.1965,23.2096,105700.0
2010-01-07 15:45:00,35.25,35.27,35.25,35.26,126600.0,23.2031,23.2162,23.2031,23.2096,126600.0
2010-01-07 15:50:00,35.26,35.28,35.25,35.26,147700.0,23.2096,23.2228,23.2031,23.2096,147700.0
2010-01-07 15:55:00,35.26,35.27,35.24,35.25,299100.0,23.2096,23.2162,23.1965,23.2031,299100.0
2010-01-08 09:30:00,35.28,35.45,35.16,35.17,91200.0,23.2228,23.3347,23.1438,23.1504,91200.0
2010-01-08 09:35:00,35.18,35.24,35.1,35.21,124300.0,23.157,23.1965,23.1043,23.1767,124300.0
2010-01-08 09:40:00,35.21,35.21,35.1,35.17,93900.0,23.1767,23.1767,23.1043,23.1504,93900.0
2010-01-08 09:45:00,35.17,35.17,35.07,35.08,64500.0,23.1504,23.1504,23.0846,23.0911,64500.0
2010-01-08 09:50:00,35.08,35.1,35.08,35.1,47200.0,23.0911,23.1043,23.0911,23.1043,47200.0
2010-01-08 09:55:00,35.09,35.1,35.07,35.1,62000.0,23.0977,23.1043,23.0846,23.1043,62000.0
2010-01-08 10:00:00,35.1,35.13,35.05,35.05,84500.0,23.1043,23.1241,23.0714,23.0714,84500.0
2010-01-08 10:05:00,35.05,35.1,35.05,35.07,65900.0,23.0714,23.1043,23.0714,23.0846,65900.0
2010-01-08 10:10:00,35.06,35.11,35.06,35.08,138900.0,23.078,23.1109,23.078,23.0911,138900.0
2010-01-08 10:15:00,35.08,35.09,35.05,35.08,68100.0,23.0911,23.0977,23.0714,23.0911,68100.0
2010-01-08 10:20:00,35.09,35.11,35.05,35.06,92100.0,23.0977,23.1109,23.0714,23.078,92100.0
2010-01-08 10:25:00,35.05,35.12,35.05,35.1,117700.0,23.0714,23.1175,23.0714,23.1043,117700.0
2010-01-08 10:30:00,35.1,35.14,35.08,35.09,79200.0,23.1043,23.1306,23.0911,23.0977,79200.0
2010-01-08 10:35:00,35.09,35.12,35.09,35.11,39800.0,23.0977,23.1175,23.0977,23.1109,39800.0
2010-01-08 10:40:00,35.1,35.11,35.07,35.08,90300.0,23.1043,23.1109,23.0846,23.0911,90300.0
2010-01-08 10:45:00,35.07,35.1,35.06,35.07,147200.0,23.0846,23.1043,23.078,23.0846,147200.0
2010-01-08 10:50:00,35.07,35.08,35.06,35.06,47200.0,23.0846,23.0911,23.078,23.078,47200.0
2010-01-08 10:55:00,35.07,35.08,35.06,35.07,31800.0,23.0846,23.0911,23.078,23.0846,31800.0
2010-01-08 11:00:00,35.07,35.07,35.05,35.05,35900.0,23.0846,23.0846,23.0714,23.0714,35900.0
2010-01-08 11:05:00,35.05,35.09,35.05,35.08,75800.0,23.0714,23.0977,23.0714,23.0911,75800.0
2010-01-08 11:10:00,35.07,35.09,35.02,35.02,91200.0,23.0846,23.0977,23.0517,23.0517,91200.0
2010-01-08 11:15:00,35.02,35.07,35.02,35.06,41400.0,23.0517,23.0846,23.0517,23.078,41400.0
2010-01-08 11:20:00,35.05,35.06,35.02,35.02,23000.0,23.0714,23.078,23.0517,23.0517,23000.0
2010-01-08 11:25:00,35.02,35.06,35.01,35.01,53800.0,23.0517,23.078,23.0451,23.0451,53800.0
2010-01-08 11:30:00,35.02,35.04,35.0,35.02,98600.0,23.0517,23.0648,23.0385,23.0517,98600.0
2010-01-08 11:35:00,35.03,35.03,35.0,35.02,22300.0,23.0582,23.0582,23.0385,23.0517,22300.0
2010-01-08 11:40:00,35.01,35.06,35.0,35.06,41500.0,23.0451,23.078,23.0385,23.078,41500.0
2010-01-08 11:45:00,35.06,35.06,35.04,35.06,28200.0,23.078,23.078,23.0648,23.078,28200.0
2010-01-08 11:50:00,35.06,35.09,35.05,35.05,36600.0,23.078,23.0977,23.0714,23.0714,36600.0
2010-01-08 11:55:00,35.05,35.05,35.01,35.02,27500.0,23.0714,23.0714,23.0451,23.0517,27500.0
2010-01-08 12:00:00,35.01,35.02,35.0,35.0,35800.0,23.0451,23.0517,23.0385,23.0385,35800.0
2010-01-08 12:05:00,35.0,35.04,35.0,35.02,43200.0,23.0385,23.0648,23.0385,23.0517,43200.0
2010-01-08 12:10:00,35.02,35.02,35.0,35.01,30100.0,23.0517,23.0517,23.0385,23.0451,30100.0
2010-01-08 12:15:00,35.01,35.02,35.0,35.0,24600.0,23.0451,23.0517,23.0385,23.0385,24600.0
2010-01-08 12:20:00,35.01,35.01,34.98,35.0,67400.0,23.0451,23.0451,23.0253,23.0385,67400.0
2010-01-08 12:25:00,35.0,35.01,34.99,35.01,11700.0,23.0385,23.0451,23.0319,23.0451,11700.0
2010-01-08 12:30:00,35.01,35.01,34.97,34.97,28200.0,23.0451,23.0451,23.0187,23.0187,28200.0
2010-01-08 12:35:00,34.98,34.98,34.97,34.98,18900.0,23.0253,23.0253,23.0187,23.0253,18900.0
2010-01-08 12:40:00,34.98,35.0,34.97,34.98,289700.0,23.0253,23.0385,23.0187,23.0253,289700.0
2010-01-08 12:45:00,34.98,34.98,34.95,34.95,55000.0,23.0253,23.0253,23.0056,23.0056,55000.0
2010-01-08 12:50:00,34.95,34.98,34.95,34.97,39900.0,23.0056,23.0253,23.0056,23.0187,39900.0
2010-01-08 12:55:00,34.98,35.01,34.98,34.98,228300.0,23.0253,23.0451,23.0253,23.0253,228300.0
2010-01-08 13:00:00,34.98,34.99,34.98,34.98,29400.0,23.0253,23.0319,23.0253,23.0253,29400.0
2010-01-08 13:05:00,34.98,34.99,34.97,34.98,36400.0,23.0253,23.0319,23.0187,23.0253,36400.0
2010-01-08 13:10:00,34.98,35.01,34.97,34.99,29500.0,23.0253,23.0451,23.0187,23.0319,29500.0
2010-01-08 13:15:00,34.99,35.02,34.99,35.01,61500.0,23.0319,23.0517,23.0319,23.0451,61500.0
2010-01-08 13:20:00,35.0,35.02,35.0,35.02,28900.0,23.0385,23.0517,23.0385,23.0517,28900.0
2010-01-08 13:25:00,35.01,35.02,35.0,35.02,49500.0,23.0451,23.0517,23.0385,23.0517,49500.0
2010-01-08 13:30:00,35.02,35.02,34.97,34.99,70700.0,23.0517,23.0517,23.0187,23.0319,70700.0
2010-01-08 13:35:00,34.99,35.0,34.97,34.97,35500.0,23.0319,23.0385,23.0187,23.0187,35500.0
2010-01-08 13:40:00,34.97,34.98,34.95,34.95,29400.0,23.0187,23.0253,23.0056,23.0056,29400.0
2010-01-08 13:45:00,34.96,34.98,34.95,34.96,42200.0,23.0122,23.0253,23.0056,23.0122,42200.0
2010-01-08 13:50:00,34.96,34.97,34.95,34.95,24800.0,23.0122,23.0187,23.0056,23.0056,24800.0
2010-01-08 13:55:00,34.96,34.96,34.91,34.92,39100.0,23.0122,23.0122,22.9792,22.9858,39100.0
2010-01-08 14:00:00,34.92,34.96,34.91,34.93,77200.0,22.9858,23.0122,22.9792,22.9924,77200.0
2010-01-08 14:05:00,34.93,34.95,34.92,34.92,42600.0,22.9924,23.0056,22.9858,22.9858,42600.0
2010-01-08 14:10:00,34.92,34.93,34.91,34.91,26400.0,22.9858,22.9924,22.9792,22.9792,26400.0
2010-01-08 14:15:00,34.91,34.93,34.9,34.93,95500.0,22.9792,22.9924,22.9727,22.9924,95500.0
2010-01-08 14:20:00,34.93,34.93,34.92,34.92,21800.0,22.9924,22.9924,22.9858,22.9858,21800.0
2010-01-08 14:25:00,34.92,34.92,34.9,34.9,30800.0,22.9858,22.9858,22.9727,22.9727,30800.0
2010-01-08 14:30:00,34.9,34.94,34.9,34.9,57300.0,22.9727,22.999,22.9727,22.9727,57300.0
2010-01-08 14:35:00,34.9,34.91,34.9,34.9,23500.0,22.9727,22.9792,22.9727,22.9727,23500.0
2010-01-08 14:40:00,34.9,34.93,34.9,34.92,100700.0,22.9727,22.9924,22.9727,22.9858,100700.0
2010-01-08 14:45:00,34.92,34.93,34.9,34.91,69100.0,22.9858,22.9924,22.9727,22.9792,69100.0
2010-01-08 14:50:00,34.91,34.91,34.85,34.85,82600.0,22.9792,22.9792,22.9398,22.9398,82600.0
2010-01-08 14:55:00,34.86,34.87,34.84,34.87,56700.0,22.9463,22.9529,22.9332,22.9529,56700.0
2010-01-08 15:00:00,34.86,34.88,34.85,34.87,88400.0,22.9463,22.9595,22.9398,22.9529,88400.0
2010-01-08 15:05:00,34.88,34.92,34.87,34.92,31200.0,22.9595,22.9858,22.9529,22.9858,31200.0
2010-01-08 15:10:00,34.91,34.92,34.91,34.92,21100.0,22.9792,22.9858,22.9792,22.9858,21100.0
2010-01-08 15:15:00,34.91,34.92,34.9,34.9,59800.0,22.9792,22.9858,22.9727,22.9727,59800.0
2010-01-08 15:20:00,34.91,34.91,34.87,34.88,47800.0,22.9792,22.9792,22.9529,22.9595,47800.0
2010-01-08 15:25:00,34.88,34.89,34.87,34.89,42200.0,22.9595,22.9661,22.9529,22.9661,42200.0
2010-01-08 15:30:00,34.89,34.92,34.88,34.9,109400.0,22.9661,22.9858,22.9595,22.9727,109400.0
2010-01-08 15:35:00,34.91,34.94,34.89,34.94,164700.0,22.9792,22.999,22.9661,22.999,164700.0
2010-01-08 15:40:00,34.94,35.0,34.93,34.98,100300.0,22.999,23.0385,22.9924,23.0253,100300.0
2010-01-08 15:45:00,34.98,35.01,34.96,34.99,62900.0,23.0253,23.0451,23.0122,23.0319,62900.0
2010-01-08 15:50:00,34.99,35.04,34.99,35.01,131600.0,23.0319,23.0648,23.0319,23.0451,131600.0
2010-01-08 15:55:00,35.02,35.03,35.01,35.03,176800.0,23.0517,23.0582,23.0451,23.0582,176800.0
2010-01-11 09:30:00,35.09,35.28,35.09,35.22,136700.0,23.0977,23.2228,23.0977,23.1833,136700.0
2010-01-11 09:35:00,35.23,35.24,35.17,35.24,98500.0,23.1899,23.1965,23.1504,23.1965,98500.0
2010-01-11 09:40:00,35.23,35.27,35.21,35.26,64400.0,23.1899,23.2162,23.1767,23.2096,64400.0
2010-01-11 09:45:00,35.27,35.31,35.25,35.26,64200.0,23.2162,23.2425,23.2031,23.2096,64200.0
2010-01-11 09:50:00,35.26,35.29,35.24,35.26,66300.0,23.2096,23.2294,23.1965,23.2096,66300.0
2010-01-11 09:55:00,35.25,35.32,35.25,35.32,87200.0,23.2031,23.2491,23.2031,23.2491,87200.0
2010-01-11 10:00:00,35.32,35.33,35.18,35.2,224800.0,23.2491,23.2557,23.157,23.1701,224800.0
2010-01-11 10:05:00,35.2,35.29,35.2,35.22,49200.0,23.1701,23.2294,23.1701,23.1833,49200.0
2010-01-11 10:10:00,35.22,35.26,35.2,35.2,63300.0,23.1833,23.2096,23.1701,23.1701,63300.0
2010-01-11 10:15:00,35.2,35.28,35.18,35.26,64700.0,23.1701,23.2228,23.157,23.2096,64700.0
2010-01-11 10:20:00,35.24,35.28,35.23,35.26,41800.0,23.1965,23.2228,23.1899,23.2096,41800.0
2010-01-11 10:25:00,35.26,35.28,35.23,35.23,36500.0,23.2096,23.2228,23.1899,23.1899,36500.0
2010-01-11 10:30:00,35.24,35.28,35.23,35.25,31100.0,23.1965,23.2228,23.1899,23.2031,31100.0
2010-01-11 10:35:00,35.24,35.29,35.24,35.29,91700.0,23.1965,23.2294,23.1965,23.2294,91700.0
2010-01-11 10:40:00,35.28,35.31,35.27,35.28,35300.0,23.2228,23.2425,23.2162,23.2228,35300.0
2010-01-11 10:45:00,35.28,35.3,35.24,35.29,77400.0,23.2228,23.236,23.1965,23.2294,77400.0
2010-01-11 10:50:00,35.29,35.3,35.25,35.26,84800.0,23.2294,23.236,23.2031,23.2096,84800.0
2010-01-11 10:55:00,35.26,35.28,35.26,35.27,32900.0,23.2096,23.2228,23.2096,23.2162,32900.0
2010-01-11 11:00:00,35.27,35.28,35.25,35.27,62400.0,23.2162,23.2228,23.2031,23.2162,62400.0
2010-01-11 11:05:00,35.27,35.27,35.23,35.24,76700.0,23.2162,23.2162,23.1899,23.1965,76700.0
2010-01-11 11:10:00,35.24,35.3,35.24,35.29,56600.0,23.1965,23.236,23.1965,23.2294,56600.0
2010-01-11 11:15:00,35.3,35.42,35.3,35.4,99700.0,23.236,23.315,23.236,23.3018,99700.0
2010-01-11 11:20:00,35.4,35.41,35.36,35.38,59700.0,23.3018,23.3084,23.2755,23.2886,59700.0
2010-01-11 11:25:00,35.38,35.38,35.31,35.32,153400.0,23.2886,23.2886,23.2425,23.2491,153400.0
2010-01-11 11:30:00,35.33,35.39,35.32,35.38,54100.0,23.2557,23.2952,23.2491,23.2886,54100.0
2010-01-11 11:35:00,35.39,35.43,35.38,35.43,108000.0,23.2952,23.3215,23.2886,23.3215,108000.0
2010-01-11 11:40:00,35.42,35.43,35.41,35.42,52300.0,23.315,23.3215,23.3084,23.315,52300.0
2010-01-11 11:45:00,35.43,35.43,35.38,35.39,16900.0,23.3215,23.3215,23.2886,23.2952,16900.0
2010-01-11 11:50:00,35.39,35.47,35.38,35.47,54400.0,23.2952,23.3479,23.2886,23.3479,54400.0
2010-01-11 11:55:00,35.47,35.5,35.43,35.44,61100.0,23.3479,23.3676,23.3215,23.3281,61100.0
2010-01-11 12:00:00,35.44,35.45,35.4,35.42,64700.0,23.3281,23.3347,23.3018,23.315,64700.0
2010-01-11 12:05:00,35.42,35.43,35.41,35.42,22500.0,23.315,23.3215,23.3084,23.315,22500.0
2010-01-11 12:10:00,35.42,35.46,35.41,35.44,65500.0,23.315,23.3413,23.3084,23.3281,65500.0
2010-01-11 12:15:00,35.44,35.48,35.44,35.46,22200.0,23.3281,23.3544,23.3281,23.3413,22200.0
2010-01-11 12:20:00,35.46,35.48,35.45,35.47,27700.0,23.3413,23.3544,23.3347,23.3479,27700.0
2010-01-11 12:25:00,35.47,35.47,35.44,35.44,44900.0,23.3479,23.3479,23.3281,23.3281,44900.0
2010-01-11 12:30:00,35.45,35.46,35.43,35.43,24300.0,23.3347,23.3413,23.3215,23.3215,24300.0
2010-01-11 12:35:00,35.44,35.47,35.43,35.47,14100.0,23.3281,23.3479,23.3215,23.3479,14100.0
2010-01-11 12:40:00,35.47,35.47,35.44,35.44,34400.0,23.3479,23.3479,23.3281,23.3281,34400.0
2010-01-11 12:45:00,35.44,35.44,35.36,35.36,56100.0,23.3281,23.3281,23.2755,23.2755,56100.0
2010-01-11 12:50:00,35.36,35.41,35.36,35.41,36600.0,23.2755,23.3084,23.2755,23.3084,36600.0
2010-01-11 12:55:00,35.41,35.41,35.37,35.39,47000.0,23.3084,23.3084,23.282,23.2952,47000.0
2010-01-11 13:00:00,35.4,35.41,35.38,35.39,38200.0,23.3018,23.3084,23.2886,23.2952,38200.0
2010-01-11 13:05:00,35.4,35.4,35.37,35.37,10900.0,23.3018,23.3018,23.282,23.282,10900.0
2010-01-11 13:10:00,35.37,35.41,35.37,35.41,51000.0,23.282,23.3084,23.282,23.3084,51000.0
2010-01-11 13:15:00,35.4,35.41,35.4,35.41,9300.0,23.3018,23.3084,23.3018,23.3084,9300.0
2010-01-11 13:20:00,35.41,35.42,35.4,35.42,22500.0,23.3084,23.315,23.3018,23.315,22500.0
2010-01-11 13:25:00,35.41,35.44,35.4,35.44,44900.0,23.3084,23.3281,23.3018,23.3281,44900.0
2010-01-11 13:30:00,35.44,35.45,35.42,35.44,20500.0,23.3281,23.3347,23.315,23.3281,20500.0
2010-01-11 13:35:00,35.45,35.45,35.44,35.45,14600.0,23.3347,23.3347,23.3281,23.3347,14600.0
2010-01-11 13:40:00,35.44,35.46,35.42,35.46,31400.0,23.3281,23.3413,23.315,23.3413,31400.0
2010-01-11 13:45:00,35.46,35.48,35.46,35.47,27600.0,23.3413,23.3544,23.3413,23.3479,27600.0
2010-01-11 13:50:00,35.48,35.48,35.46,35.48,29100.0,23.3544,23.3544,23.3413,23.3544,29100.0
2010-01-11 13:55:00,35.48,35.52,35.47,35.49,49800.0,23.3544,23.3808,23.3479,23.361,49800.0
2010-01-11 14:00:00,35.49,35.49,35.46,35.47,22600.0,23.361,23.361,23.3413,23.3479,22600.0
2010-01-11 14:05:00,35.47,35.47,35.44,35.47,28700.0,23.3479,23.3479,23.3281,23.3479,28700.0
2010-01-11 14:10:00,35.47,35.5,35.46,35.49,19500.0,23.3479,23.3676,23.3413,23.361,19500.0
2010-01-11 14:15:00,35.49,35.51,35.47,35.5,46800.0,23.361,23.3742,23.3479,23.3676,46800.0
2010-01-11 14:20:00,35.49,35.51,35.49,35.5,29800.0,23.361,23.3742,23.361,23.3676,29800.0
2010-01-11 14:25:00,35.49,35.5,35.47,35.48,31000.0,23.361,23.3676,23.3479,23.3544,31000.0
2010-01-11 14:30:00,35.48,35.49,35.46,35.48,28500.0,23.3544,23.361,23.3413,23.3544,28500.0
2010-01-11 14:35:00,35.48,35.49,35.46,35.48,27600.0,23.3544,23.361,23.3413,23.3544,27600.0
2010-01-11 14:40:00,35.48,35.51,35.48,35.5,57400.0,23.3544,23.3742,23.3544,23.3676,57400.0
2010-01-11 14:45:00,35.51,35.54,35.5,35.53,86500.0,23.3742,23.3939,23.3676,23.3874,86500.0
2010-01-11 14:50:00,35.53,35.54,35.51,35.53,78300.0,23.3874,23.3939,23.3742,23.3874,78300.0
2010-01-11 14:55:00,35.53,35.54,35.5,35.51,28700.0,23.3874,23.3939,23.3676,23.3742,28700.0
2010-01-11 15:00:00,35.5,35.55,35.5,35.54,73500.0,23.3676,23.4005,23.3676,23.3939,73500.0
2010-01-11 15:05:00,35.55,35.56,35.47,35.48,99700.0,23.4005,23.4071,23.3479,23.3544,99700.0
2010-01-11 15:10:00,35.47,35.5,35.45,35.49,57100.0,23.3479,23.3676,23.3347,23.361,57100.0
2010-01-11 15:15:00,35.49,35.5,35.49,35.5,28500.0,23.361,23.3676,23.361,23.3676,28500.0
2010-01-11 15:20:00,35.5,35.51,35.49,35.51,21800.0,23.3676,23.3742,23.361,23.3742,21800.0
2010-01-11 15:25:00,35.51,35.53,35.5,35.53,48000.0,23.3742,23.3874,23.3676,23.3874,48000.0
2010-01-11 15:30:00,35.52,35.53,35.52,35.53,26100.0,23.3808,23.3874,23.3808,23.3874,26100.0
2010-01-11 15:35:00,35.52,35.53,35.51,35.52,46100.0,23.3808,23.3874,23.3742,23.3808,46100.0
2010-01-11 15:40:00,35.51,35.51,35.48,35.49,67500.0,23.3742,23.3742,23.3544,23.361,67500.0
2010-01-11 15:45:00,35.48,35.49,35.44,35.45,76000.0,23.3544,23.361,23.3281,23.3347,76000.0
2010-01-11 15:50:00,35.45,35.46,35.42,35.42,140600.0,23.3347,23.3413,23.315,23.315,140600.0
2010-01-11 15:55:00,35.43,35.51,35.42,35.5,341900.0,23.3215,23.3742,23.315,23.3676,341900.0
2010-01-12 09:30:00,35.35,35.47,35.25,35.37,102100.0,23.2689,23.3479,23.2031,23.282,102100.0
2010-01-12 09:35:00,35.37,35.44,35.34,35.43,68900.0,23.282,23.3281,23.2623,23.3215,68900.0
2010-01-12 09:40:00,35.41,35.51,35.35,35.39,84500.0,23.3084,23.3742,23.2689,23.2952,84500.0
2010-01-12 09:45:00,35.38,35.56,35.31,35.54,110400.0,23.2886,23.4071,23.2425,23.3939,110400.0
2010-01-12 09:50:00,35.55,35.6,35.5,35.59,93300.0,23.4005,23.4334,23.3676,23.4269,93300.0
2010-01-12 09:55:00,35.59,35.6,35.49,35.57,60600.0,23.4269,23.4334,23.361,23.4137,60600.0
2010-01-12 10:00:00,35.56,35.58,35.43,35.44,69100.0,23.4071,23.4203,23.3215,23.3281,69100.0
2010-01-12 10:05:00,35.43,35.48,35.38,35.48,47700.0,23.3215,23.3544,23.2886,23.3544,47700.0
2010-01-12 10:10:00,35.47,35.49,35.47,35.47,37100.0,23.3479,23.361,23.3479,23.3479,37100.0
2010-01-12 10:15:00,35.47,35.47,35.4,35.44,47400.0,23.3479,23.3479,23.3018,23.3281,47400.0
2010-01-12 10:20:00,35.42,35.48,35.42,35.48,34900.0,23.315,23.3544,23.315,23.3544,34900.0
2010-01-12 10:25:00,35.48,35.58,35.47,35.57,37100.0,23.3544,23.4203,23.3479,23.4137,37100.0
2010-01-12 10:30:00,35.56,35.57,35.45,35.49,29600.0,23.4071,23.4137,23.3347,23.361,29600.0
2010-01-12 10:35:00,35.49,35.52,35.47,35.5,32700.0,23.361,23.3808,23.3479,23.3676,32700.0
2010-01-12 10:40:00,35.5,35.56,35.5,35.52,34600.0,23.3676,23.4071,23.3676,23.3808,34600.0
2010-01-12 10:45:00,35.52,35.53,35.5,35.51,25700.0,23.3808,23.3874,23.3676,23.3742,25700.0
2010-01-12 10:50:00,35.5,35.53,35.5,35.51,35500.0,23.3676,23.3874,23.3676,23.3742,35500.0
2010-01-12 10:55:00,35.51,35.52,35.49,35.51,42400.0,23.3742,23.3808,23.361,23.3742,42400.0
2010-01-12 11:00:00,35.51,35.54,35.47,35.47,74300.0,23.3742,23.3939,23.3479,23.3479,74300.0
2010-01-12 11:05:00,35.47,35.49,35.43,35.46,74400.0,23.3479,23.361,23.3215,23.3413,74400.0
2010-01-12 11:10:00,35.45,35.48,35.42,35.46,26900.0,23.3347,23.3544,23.315,23.3413,26900.0
2010-01-12 11:15:00,35.46,35.47,35.45,35.47,15600.0,23.3413,23.3479,23.3347,23.3479,15600.0
2010-01-12 11:20:00,35.47,35.47,35.44,35.45,30600.0,23.3479,23.3479,23.3281,23.3347,30600.0
2010-01-12 11:25:00,35.45,35.46,35.4,35.45,84800.0,23.3347,23.3413,23.3018,23.3347,84800.0
2010-01-12 11:30:00,35.46,35.5,35.42,35.42,40500.0,23.3413,23.3676,23.315,23.315,40500.0
2010-01-12 11:35:00,35.41,35.44,35.4,35.41,67900.0,23.3084,23.3281,23.3018,23.3084,67900.0
2010-01-12 11:40:00,35.4,35.42,35.4,35.42,30200.0,23.3018,23.315,23.3018,23.315,30200.0
2010-01-12 11:45:00,35.41,35.45,35.35,35.45,41900.0,23.3084,23.3347,23.2689,23.3347,41900.0
2010-01-12 11:50:00,35.45,35.45,35.44,35.44,18700.0,23.3347,23.3347,23.3281,23.3281,18700.0
2010-01-12 11:55:00,35.45,35.5,35.44,35.5,32900.0,23.3347,23.3676,23.3281,23.3676,32900.0
2010-01-12 12:00:00,35.5,35.5,35.46,35.48,34600.0,23.3676,23.3676,23.3413,23.3544,34600.0
2010-01-12 12:05:00,35.48,35.48,35.47,35.47,10600.0,23.3544,23.3544,23.3479,23.3479,10600.0
2010-01-12 12:10:00,35.48,35.49,35.47,35.49,14800.0,23.3544,23.361,23.3479,23.361,14800.0
2010-01-12 12:15:00,35.48,35.48,35.43,35.44,30300.0,23.3544,23.3544,23.3215,23.3281,30300.0
2010-01-12 12:20:00,35.44,35.44,35.35,35.38,71200.0,23.3281,23.3281,23.2689,23.2886,71200.0
2010-01-12 12:25:00,35.39,35.44,35.38,35.41,36500.0,23.2952,23.3281,23.2886,23.3084,36500.0
2010-01-12 12:30:00,35.41,35.43,35.32,35.34,27200.0,23.3084,23.3215,23.2491,23.2623,27200.0
2010-01-12 12:35:00,35.34,35.35,35.32,35.34,40100.0,23.2623,23.2689,23.2491,23.2623,40100.0
2010-01-12 12:40:00,35.34,35.38,35.33,35.36,32100.0,23.2623,23.2886,23.2557,23.2755,32100.0
2010-01-12 12:45:00,35.35,35.37,35.35,35.35,34100.0,23.2689,23.282,23.2689,23.2689,34100.0
2010-01-12 12:50:00,35.35,35.36,35.3,35.34,37200.0,23.2689,23.2755,23.236,23.2623,37200.0
2010-01-12 12:55:00,35.34,35.37,35.33,35.35,25700.0,23.2623,23.282,23.2557,23.2689,25700.0
2010-01-12 13:00:00,35.35,35.41,35.35,35.41,45900.0,23.2689,23.3084,23.2689,23.3084,45900.0
2010-01-12 13:05:00,35.41,35.43,35.35,35.37,27700.0,23.3084,23.3215,23.2689,23.282,27700.0
2010-01-12 13:10:00,35.37,35.4,35.35,35.37,39800.0,23.282,23.3018,23.2689,23.282,39800.0
2010-01-12 13:15:00,35.36,35.37,35.34,35.37,24000.0,23.2755,23.282,23.2623,23.282,24000.0
2010-01-12 13:20:00,35.37,35.42,35.36,35.42,30000.0,23.282,23.315,23.2755,23.315,30000.0
2010-01-12 13:25:00,35.42,35.44,35.42,35.43,30200.0,23.315,23.3281,23.315,23.3215,30200.0
2010-01-12 13:30:00,35.43,35.44,35.39,35.4,21000.0,23.3215,23.3281,23.2952,23.3018,21000.0
2010-01-12 13:35:00,35.39,35.4,35.37,35.39,28500.0,23.2952,23.3018,23.282,23.2952,28500.0
2010-01-12 13:40:00,35.38,35.39,35.35,35.36,35300.0,23.2886,23.2952,23.2689,23.2755,35300.0
2010-01-12 13:45:00,35.36,35.36,35.34,35.35,47800.0,23.2755,23.2755,23.2623,23.2689,47800.0
2010-01-12 13:50:00,35.35,35.37,35.34,35.36,44100.0,23.2689,23.282,23.2623,23.2755,44100.0
2010-01-12 13:55:00,35.35,35.37,35.35,35.36,25900.0,23.2689,23.282,23.2689,23.2755,25900.0
2010-01-12 14:00:00,35.37,35.38,35.33,35.38,55300.0,23.282,23.2886,23.2557,23.2886,55300.0
2010-01-12 14:05:00,35.38,35.38,35.37,35.38,24800.0,23.2886,23.2886,23.282,23.2886,24800.0
2010-01-12 14:10:00,35.38,35.4,35.36,35.39,52000.0,23.2886,23.3018,23.2755,23.2952,52000.0
2010-01-12 14:15:00,35.39,35.39,35.36,35.38,37100.0,23.2952,23.2952,23.2755,23.2886,37100.0
2010-01-12 14:20:00,35.38,35.41,35.37,35.41,25400.0,23.2886,23.3084,23.282,23.3084,25400.0
2010-01-12 14:25:00,35.41,35.41,35.4,35.41,16700.0,23.3084,23.3084,23.3018,23.3084,16700.0
2010-01-12 14:30:00,35.41,35.41,35.35,35.37,121300.0,23.3084,23.3084,23.2689,23.282,121300.0
2010-01-12 14:35:00,35.37,35.38,35.36,35.37,21000.0,23.282,23.2886,23.2755,23.282,21000.0
2010-01-12 14:40:00,35.38,35.38,35.35,35.37,35300.0,23.2886,23.2886,23.2689,23.282,35300.0
2010-01-12 14:45:00,35.37,35.37,35.29,35.3,118900.0,23.282,23.282,23.2294,23.236,118900.0
2010-01-12 14:50:00,35.3,35.37,35.29,35.37,81600.0,23.236,23.282,23.2294,23.282,81600.0
2010-01-12 14:55:00,35.37,35.43,35.36,35.4,44200.0,23.282,23.3215,23.2755,23.3018,44200.0
2010-01-12 15:00:00,35.4,35.41,35.36,35.37,53500.0,23.3018,23.3084,23.2755,23.282,53500.0
2010-01-12 15:05:00,35.36,35.36,35.33,35.34,70000.0,23.2755,23.2755,23.2557,23.2623,70000.0
2010-01-12 15:10:00,35.33,35.36,35.32,35.35,48600.0,23.2557,23.2755,23.2491,23.2689,48600.0
2010-01-12 15:15:00,35.36,35.36,35.3,35.32,80900.0,23.2755,23.2755,23.236,23.2491,80900.0
2010-01-12 15:20:00,35.32,35.35,35.29,35.29,82400.0,23.2491,23.2689,23.2294,23.2294,82400.0
2010-01-12 15:25:00,35.29,35.3,35.28,35.29,59400.0,23.2294,23.236,23.2228,23.2294,59400.0
2010-01-12 15:30:00,35.29,35.3,35.21,35.23,136500.0,23.2294,23.236,23.1767,23.1899,136500.0
2010-01-12 15:35:00,35.23,35.28,35.22,35.26,110100.0,23.1899,23.2228,23.1833,23.2096,110100.0
2010-01-12 15:40:00,35.26,35.36,35.26,35.33,109800.0,23.2096,23.2755,23.2096,23.2557,109800.0
2010-01-12 15:45:00,35.34,35.35,35.31,35.31,84400.0,23.2623,23.2689,23.2425,23.2425,84400.0
2010-01-12 15:50:00,35.31,35.34,35.27,35.31,175900.0,23.2425,23.2623,23.2162,23.2425,175900.0
2010-01-12 15:55:00,35.31,35.37,35.3,35.37,236000.0,23.2425,23.282,23.236,23.282,236000.0
2010-01-13 09:30:00,35.35,35.83,35.27,35.79,155800.0,23.2689,23.5848,23.2162,23.5585,155800.0
2010-01-13 09:35:00,35.77,35.8,35.63,35.71,94900.0,23.5453,23.5651,23.4532,23.5058,94900.0
2010-01-13 09:40:00,35.71,35.77,35.55,35.67,129800.0,23.5058,23.5453,23.4005,23.4795,129800.0
2010-01-13 09:45:00,35.67,35.72,35.65,35.65,58400.0,23.4795,23.5124,23.4663,23.4663,58400.0
2010-01-13 09:50:00,35.65,35.7,35.54,35.54,83600.0,23.4663,23.4993,23.3939,23.3939,83600.0
2010-01-13 09:55:00,35.53,35.7,35.53,35.65,69900.0,23.3874,23.4993,23.3874,23.4663,69900.0
2010-01-13 10:00:00,35.65,35.73,35.65,35.72,45500.0,23.4663,23.519,23.4663,23.5124,45500.0
2010-01-13 10:05:00,35.72,35.75,35.67,35.71,59900.0,23.5124,23.5322,23.4795,23.5058,59900.0
2010-01-13 10:10:00,35.7,35.75,35.69,35.75,64400.0,23.4993,23.5322,23.4927,23.5322,64400.0
2010-01-13 10:15:00,35.74,35.75,35.66,35.67,41100.0,23.5256,23.5322,23.4729,23.4795,41100.0
2010-01-13 10:20:00,35.67,35.68,35.59,35.62,65300.0,23.4795,23.4861,23.4269,23.4466,65300.0
2010-01-13 10:25:00,35.63,35.63,35.55,35.59,104000.0,23.4532,23.4532,23.4005,23.4269,104000.0
2010-01-13 10:30:00,35.58,35.71,35.5,35.68,91500.0,23.4203,23.5058,23.3676,23.4861,91500.0
2010-01-13 10:35:00,35.69,35.73,35.65,35.73,52100.0,23.4927,23.519,23.4663,23.519,52100.0
2010-01-13 10:40:00,35.73,35.75,35.7,35.73,26100.0,23.519,23.5322,23.4993,23.519,26100.0
2010-01-13 10:45:00,35.74,35.75,35.7,35.71,32900.0,23.5256,23.5322,23.4993,23.5058,32900.0
2010-01-13 10:50:00,35.7,35.74,35.7,35.72,32000.0,23.4993,23.5256,23.4993,23.5124,32000.0
2010-01-13 10:55:00,35.73,35.74,35.66,35.74,62000.0,23.519,23.5256,23.4729,23.5256,62000.0
2010-01-13 11:00:00,35.74,35.75,35.69,35.69,33200.0,23.5256,23.5322,23.4927,23.4927,33200.0
2010-01-13 11:05:00,35.69,35.73,35.67,35.73,40800.0,23.4927,23.519,23.4795,23.519,40800.0
2010-01-13 11:10:00,35.5,35.77,35.5,35.75,343100.0,23.3676,23.5453,23.3676,23.5322,343100.0
2010-01-13 11:15:00,35.74,35.77,35.73,35.77,43100.0,23.5256,23.5453,23.519,23.5453,43100.0
2010-01-13 11:20:00,35.76,35.82,35.75,35.81,45400.0,23.5388,23.5782,23.5322,23.5717,45400.0
2010-01-13 11:25:00,35.81,35.85,35.76,35.85,86600.0,23.5717,23.598,23.5388,23.598,86600.0
2010-01-13 11:30:00,35.85,35.88,35.83,35.86,40600.0,23.598,23.6177,23.5848,23.6046,40600.0
2010-01-13 11:35:00,35.85,35.86,35.83,35.84,35600.0,23.598,23.6046,23.5848,23.5914,35600.0
2010-01-13 11:40:00,35.84,35.85,35.81,35.83,43100.0,23.5914,23.598,23.5717,23.5848,43100.0
2010-01-13 11:45:00,35.84,35.85,35.82,35.84,23300.0,23.5914,23.598,23.5782,23.5914,23300.0
2010-01-13 11:50:00,35.85,35.85,35.82,35.83,24200.0,23.598,23.598,23.5782,23.5848,24200.0
2010-01-13 11:55:00,35.82,35.85,35.8,35.81,36900.0,23.5782,23.598,23.5651,23.5717,36900.0
2010-01-13 12:00:00,35.81,35.85,35.8,35.83,39600.0,23.5717,23.598,23.5651,23.5848,39600.0
2010-01-13 12:05:00,35.82,35.85,35.8,35.81,20400.0,23.5782,23.598,23.5651,23.5717,20400.0
2010-01-13 12:10:00,35.81,35.89,35.78,35.89,74200.0,23.5717,23.6243,23.5519,23.6243,74200.0
2010-01-13 12:15:00,35.89,35.89,35.85,35.86,18600.0,23.6243,23.6243,23.598,23.6046,18600.0
2010-01-13 12:20:00,35.85,35.87,35.83,35.83,21800.0,23.598,23.6112,23.5848,23.5848,21800.0
2010-01-13 12:25:00,35.83,35.88,35.83,35.86,23800.0,23.5848,23.6177,23.5848,23.6046,23800.0
2010-01-13 12:30:00,35.86,35.87,35.82,35.82,50700.0,23.6046,23.6112,23.5782,23.5782,50700.0
2010-01-13 12:35:00,35.83,35.88,35.83,35.84,56100.0,23.5848,23.6177,23.5848,23.5914,56100.0
2010-01-13 12:40:00,35.83,35.87,35.82,35.84,21700.0,23.5848,23.6112,23.5782,23.5914,21700.0
2010-01-13 12:45:00,35.85,35.86,35.83,35.83,18500.0,23.598,23.6046,23.5848,23.5848,18500.0
2010-01-13 12:50:00,35.83,35.84,35.81,35.81,20200.0,23.5848,23.5914,23.5717,23.5717,20200.0
2010-01-13 12:55:00,35.8,35.9,35.8,35.85,140300.0,23.5651,23.6309,23.5651,23.598,140300.0
2010-01-13 13:00:00,35.84,35.89,35.84,35.89,24000.0,23.5914,23.6243,23.5914,23.6243,24000.0
2010-01-13 13:05:00,35.88,35.88,35.85,35.85,39300.0,23.6177,23.6177,23.598,23.598,39300.0
2010-01-13 13:10:00,35.85,35.85,35.82,35.83,46000.0,23.598,23.598,23.5782,23.5848,46000.0
2010-01-13 13:15:00,35.83,35.84,35.8,35.82,43300.0,23.5848,23.5914,23.5651,23.5782,43300.0
2010-01-13 13:20:00,35.81,35.84,35.8,35.83,25700.0,23.5717,23.5914,23.5651,23.5848,25700.0
2010-01-13 13:25:00,35.83,35.84,35.8,35.83,57100.0,23.5848,23.5914,23.5651,23.5848,57100.0
2010-01-13 13:30:00,35.83,35.84,35.83,35.83,24400.0,23.5848,23.5914,23.5848,23.5848,24400.0
2010-01-13 13:35:00,35.84,35.85,35.83,35.84,22400.0,23.5914,23.598,23.5848,23.5914,22400.0
2010-01-13 13:40:00,35.84,35.84,35.82,35.83,20100.0,23.5914,23.5914,23.5782,23.5848,20100.0
2010-01-13 13:45:00,35.82,35.83,35.8,35.81,18700.0,23.5782,23.5848,23.5651,23.5717,18700.0
2010-01-13 13:50:00,35.81,35.83,35.78,35.8,72900.0,23.5717,23.5848,23.5519,23.5651,72900.0
2010-01-13 13:55:00,35.8,35.85,35.8,35.82,24600.0,23.5651,23.598,23.5651,23.5782,24600.0
2010-01-13 14:00:00,35.82,35.89,35.81,35.86,52500.0,23.5782,23.6243,23.5717,23.6046,52500.0
2010-01-13 14:05:00,35.86,35.86,35.83,35.85,18300.0,23.6046,23.6046,23.5848,23.598,18300.0
2010-01-13 14:10:00,35.84,35.86,35.81,35.81,25600.0,23.5914,23.6046,23.5717,23.5717,25600.0
2010-01-13 14:15:00,35.81,35.86,35.81,35.85,69500.0,23.5717,23.6046,23.5717,23.598,69500.0
2010-01-13 14:20:00,35.85,35.88,35.85,35.88,29700.0,23.598,23.6177,23.598,23.6177,29700.0
2010-01-13 14:25:00,35.87,35.88,35.85,35.87,26600.0,23.6112,23.6177,23.598,23.6112,26600.0
2010-01-13 14:30:00,35.86,35.89,35.86,35.87,46000.0,23.6046,23.6243,23.6046,23.6112,46000.0
2010-01-13 14:35:00,35.87,35.89,35.86,35.89,45800.0,23.6112,23.6243,23.6046,23.6243,45800.0
2010-01-13 14:40:00,35.88,35.95,35.87,35.93,108900.0,23.6177,23.6638,23.6112,23.6507,108900.0
2010-01-13 14:45:00,35.92,35.96,35.91,35.96,23600.0,23.6441,23.6704,23.6375,23.6704,23600.0
2010-01-13 14:50:00,35.95,35.96,35.91,35.93,39600.0,23.6638,23.6704,23.6375,23.6507,39600.0
2010-01-13 14:55:00,35.93,35.95,35.92,35.93,34300.0,23.6507,23.6638,23.6441,23.6507,34300.0
2010-01-13 15:00:00,35.94,35.94,35.88,35.88,29500.0,23.6572,23.6572,23.6177,23.6177,29500.0
2010-01-13 15:05:00,35.88,35.91,35.88,35.89,60300.0,23.6177,23.6375,23.6177,23.6243,60300.0
2010-01-13 15:10:00,35.9,35.9,35.89,35.9,21700.0,23.6309,23.6309,23.6243,23.6309,21700.0
2010-01-13 15:15:00,35.9,35.91,35.88,35.89,39200.0,23.6309,23.6375,23.6177,23.6243,39200.0
2010-01-13 15:20:00,35.89,35.94,35.89,35.94,51800.0,23.6243,23.6572,23.6243,23.6572,51800.0
2010-01-13 15:25:00,35.94,35.97,35.93,35.95,56400.0,23.6572,23.677,23.6507,23.6638,56400.0
2010-01-13 15:30:00,35.95,36.0,35.94,35.97,139900.0,23.6638,23.6967,23.6572,23.677,139900.0
2010-01-13 15:35:00,35.97,35.97,35.92,35.92,91300.0,23.677,23.677,23.6441,23.6441,91300.0
2010-01-13 15:40:00,35.92,35.92,35.84,35.86,147100.0,23.6441,23.6441,23.5914,23.6046,147100.0
2010-01-13 15:45:00,35.85,35.87,35.84,35.87,134200.0,23.598,23.6112,23.5914,23.6112,134200.0
2010-01-13 15:50:00,35.87,35.89,35.86,35.87,143500.0,23.6112,23.6243,23.6046,23.6112,143500.0
2010-01-13 15:55:00,35.87,35.88,35.85,35.86,336800.0,23.6112,23.6177,23.598,23.6046,336800.0
2010-01-14 09:30:00,35.75,35.94,35.75,35.83,103600.0,23.5322,23.6572,23.5322,23.5848,103600.0
2010-01-14 09:35:00,35.84,35.9,35.79,35.9,165200.0,23.5914,23.6309,23.5585,23.6309,165200.0
2010-01-14 09:40:00,35.89,35.92,35.85,35.85,119700.0,23.6243,23.6441,23.598,23.598,119700.0
2010-01-14 09:45:00,35.85,35.9,35.82,35.87,74900.0,23.598,23.6309,23.5782,23.6112,74900.0
2010-01-14 09:50:00,35.87,35.88,35.86,35.86,24400.0,23.6112,23.6177,23.6046,23.6046,24400.0
2010-01-14 09:55:00,35.87,35.94,35.86,35.89,89100.0,23.6112,23.6572,23.6046,23.6243,89100.0
2010-01-14 10:00:00,35.89,35.92,35.79,35.8,107100.0,23.6243,23.6441,23.5585,23.5651,107100.0
2010-01-14 10:05:00,35.79,35.91,35.78,35.91,83200.0,23.5585,23.6375,23.5519,23.6375,83200.0
2010-01-14 10:10:00,35.91,35.91,35.83,35.85,75000.0,23.6375,23.6375,23.5848,23.598,75000.0
2010-01-14 10:15:00,35.84,35.86,35.82,35.83,60800.0,23.5914,23.6046,23.5782,23.5848,60800.0
2010-01-14 10:20:00,35.83,35.83,35.8,35.82,36700.0,23.5848,23.5848,23.5651,23.5782,36700.0
2010-01-14 10:25:00,35.81,35.85,35.81,35.85,109700.0,23.5717,23.598,23.5717,23.598,109700.0
2010-01-14 10:30:00,35.85,35.89,35.85,35.87,124000.0,23.598,23.6243,23.598,23.6112,124000.0
2010-01-14 10:35:00,35.86,35.88,35.86,35.86,36900.0,23.6046,23.6177,23.6046,23.6046,36900.0
2010-01-14 10:40:00,35.87,35.87,35.82,35.84,42100.0,23.6112,23.6112,23.5782,23.5914,42100.0
2010-01-14 10:45:00,35.83,35.85,35.82,35.83,64900.0,23.5848,23.598,23.5782,23.5848,64900.0
2010-01-14 10:50:00,35.84,35.87,35.81,35.87,132000.0,23.5914,23.6112,23.5717,23.6112,132000.0
2010-01-14 10:55:00,35.87,35.87,35.84,35.86,29800.0,23.6112,23.6112,23.5914,23.6046,29800.0
2010-01-14 11:00:00,35.85,35.87,35.82,35.84,45300.0,23.598,23.6112,23.5782,23.5914,45300.0
2010-01-14 11:05:00,35.84,35.85,35.81,35.84,38000.0,23.5914,23.598,23.5717,23.5914,38000.0
2010-01-14 11:10:00,35.84,35.86,35.83,35.86,42300.0,23.5914,23.6046,23.5848,23.6046,42300.0
2010-01-14 11:15:00,35.85,35.87,35.8,35.84,186100.0,23.598,23.6112,23.5651,23.5914,186100.0
2010-01-14 11:20:00,35.85,35.85,35.82,35.82,44500.0,23.598,23.598,23.5782,23.5782,44500.0
2010-01-14 11:25:00,35.82,35.84,35.81,35.83,44100.0,23.5782,23.5914,23.5717,23.5848,44100.0
2010-01-14 11:30:00,35.83,35.84,35.82,35.84,22600.0,23.5848,23.5914,23.5782,23.5914,22600.0
2010-01-14 11:35:00,35.84,35.84,35.81,35.83,51000.0,23.5914,23.5914,23.5717,23.5848,51000.0
2010-01-14 11:40:00,35.83,35.87,35.82,35.87,35000.0,23.5848,23.6112,23.5782,23.6112,35000.0
2010-01-14 11:45:00,35.87,35.87,35.84,35.85,24400.0,23.6112,23.6112,23.5914,23.598,24400.0
2010-01-14 11:50:00,35.85,35.85,35.81,35.81,37000.0,23.598,23.598,23.5717,23.5717,37000.0
2010-01-14 11:55:00,35.81,35.84,35.81,35.83,38800.0,23.5717,23.5914,23.5717,23.5848,38800.0
2010-01-14 12:00:00,35.82,35.85,35.82,35.85,35000.0,23.5782,23.598,23.5782,23.598,35000.0
2010-01-14 12:05:00,35.85,35.87,35.84,35.84,46600.0,23.598,23.6112,23.5914,23.5914,46600.0
2010-01-14 12:10:00,35.84,35.86,35.83,35.86,86000.0,23.5914,23.6046,23.5848,23.6046,86000.0
2010-01-14 12:15:00,35.85,35.86,35.84,35.84,40400.0,23.598,23.6046,23.5914,23.5914,40400.0
2010-01-14 12:20:00,35.84,35.86,35.84,35.85,47000.0,23.5914,23.6046,23.5914,23.598,47000.0
2010-01-14 12:25:00,35.85,35.86,35.85,35.85,37100.0,23.598,23.6046,23.598,23.598,37100.0
2010-01-14 12:30:00,35.85,35.87,35.85,35.85,47700.0,23.598,23.6112,23.598,23.598,47700.0
2010-01-14 12:35:00,35.85,35.86,35.84,35.85,65200.0,23.598,23.6046,23.5914,23.598,65200.0
2010-01-14 12:40:00,35.85,35.86,35.83,35.84,71500.0,23.598,23.6046,23.5848,23.5914,71500.0
2010-01-14 12:45:00,35.84,35.87,35.83,35.84,71200.0,23.5914,23.6112,23.5848,23.5914,71200.0
2010-01-14 12:50:00,35.85,35.86,35.84,35.85,34800.0,23.598,23.6046,23.5914,23.598,34800.0
2010-01-14 12:55:00,35.84,35.85,35.83,35.84,32100.0,23.5914,23.598,23.5848,23.5914,32100.0
2010-01-14 13:00:00,35.83,35.85,35.83,35.83,36300.0,23.5848,23.598,23.5848,23.5848,36300.0
2010-01-14 13:05:00,35.83,35.83,35.82,35.82,18300.0,23.5848,23.5848,23.5782,23.5782,18300.0
2010-01-14 13:10:00,35.83,35.83,35.82,35.83,21800.0,23.5848,23.5848,23.5782,23.5848,21800.0
2010-01-14 13:15:00,35.82,35.83,35.81,35.81,18300.0,23.5782,23.5848,23.5717,23.5717,18300.0
2010-01-14 13:20:00,35.81,35.82,35.81,35.82,42700.0,23.5717,23.5782,23.5717,23.5782,42700.0
2010-01-14 13:25:00,35.82,35.82,35.8,35.81,33000.0,23.5782,23.5782,23.5651,23.5717,33000.0
2010-01-14 13:30:00,35.81,35.84,35.8,35.83,44700.0,23.5717,23.5914,23.5651,23.5848,44700.0
2010-01-14 13:35:00,35.84,35.84,35.83,35.83,15700.0,23.5914,23.5914,23.5848,23.5848,15700.0
2010-01-14 13:40:00,35.83,35.84,35.82,35.84,30600.0,23.5848,23.5914,23.5782,23.5914,30600.0
2010-01-14 13:45:00,35.84,35.84,35.83,35.84,51700.0,23.5914,23.5914,23.5848,23.5914,51700.0
2010-01-14 13:50:00,35.84,35.84,35.83,35.84,23800.0,23.5914,23.5914,23.5848,23.5914,23800.0
2010-01-14 13:55:00,35.84,35.85,35.83,35.84,69800.0,23.5914,23.598,23.5848,23.5914,69800.0
2010-01-14 14:00:00,35.85,35.85,35.84,35.85,15600.0,23.598,23.598,23.5914,23.598,15600.0
2010-01-14 14:05:00,35.84,35.85,35.84,35.84,28100.0,23.5914,23.598,23.5914,23.5914,28100.0
2010-01-14 14:10:00,35.84,35.85,35.82,35.83,46000.0,23.5914,23.598,23.5782,23.5848,46000.0
2010-01-14 14:15:00,35.83,35.84,35.83,35.83,24000.0,23.5848,23.5914,23.5848,23.5848,24000.0
2010-01-14 14:20:00,35.84,35.84,35.82,35.82,27000.0,23.5914,23.5914,23.5782,23.5782,27000.0
2010-01-14 14:25:00,35.83,35.84,35.82,35.83,49100.0,23.5848,23.5914,23.5782,23.5848,49100.0
2010-01-14 14:30:00,35.83,35.84,35.82,35.84,50400.0,23.5848,23.5914,23.5782,23.5914,50400.0
2010-01-14 14:35:00,35.84,35.85,35.8,35.84,247400.0,23.5914,23.598,23.5651,23.5914,247400.0
2010-01-14 14:40:00,35.83,35.87,35.83,35.85,64300.0,23.5848,23.6112,23.5848,23.598,64300.0
2010-01-14 14:45:00,35.85,35.86,35.84,35.85,43900.0,23.598,23.6046,23.5914,23.598,43900.0
2010-01-14 14:50:00,35.84,35.86,35.84,35.86,31700.0,23.5914,23.6046,23.5914,23.6046,31700.0
2010-01-14 14:55:00,35.85,35.87,35.85,35.87,51000.0,23.598,23.6112,23.598,23.6112,51000.0
2010-01-14 15:00:00,35.86,35.91,35.86,35.9,157300.0,23.6046,23.6375,23.6046,23.6309,157300.0
2010-01-14 15:05:00,35.9,35.91,35.89,35.91,58500.0,23.6309,23.6375,23.6243,23.6375,58500.0
2010-01-14 15:10:00,35.91,35.91,35.89,35.91,87300.0,23.6375,23.6375,23.6243,23.6375,87300.0
2010-01-14 15:15:00,35.9,35.91,35.89,35.91,48300.0,23.6309,23.6375,23.6243,23.6375,48300.0
2010-01-14 15:20:00,35.91,35.91,35.89,35.89,89200.0,23.6375,23.6375,23.6243,23.6243,89200.0
2010-01-14 15:25:00,35.9,35.91,35.89,35.91,61700.0,23.6309,23.6375,23.6243,23.6375,61700.0
2010-01-14 15:30:00,35.9,35.91,35.9,35.91,61300.0,23.6309,23.6375,23.6309,23.6375,61300.0
2010-01-14 15:35:00,35.91,35.94,35.9,35.94,308500.0,23.6375,23.6572,23.6309,23.6572,308500.0
2010-01-14 15:40:00,35.94,35.99,35.94,35.98,189800.0,23.6572,23.6902,23.6572,23.6836,189800.0
2010-01-14 15:45:00,35.98,36.0,35.98,35.99,197200.0,23.6836,23.6967,23.6836,23.6902,197200.0
2010-01-14 15:50:00,35.99,36.0,35.97,35.98,475000.0,23.6902,23.6967,23.677,23.6836,475000.0
2010-01-14 15:55:00,35.98,36.0,35.97,36.0,563700.0,23.6836,23.6967,23.677,23.6967,563700.0
2010-01-15 09:30:00,36.0,36.0,35.77,35.96,1117900.0,23.6967,23.6967,23.5453,23.6704,1117900.0
2010-01-15 09:35:00,35.96,36.0,35.89,35.98,49600.0,23.6704,23.6967,23.6243,23.6836,49600.0
2010-01-15 09:40:00,35.98,36.08,35.97,36.06,190500.0,23.6836,23.7494,23.677,23.7362,190500.0
2010-01-15 09:45:00,36.06,36.1,36.01,36.01,230200.0,23.7362,23.7626,23.7033,23.7033,230200.0
2010-01-15 09:50:00,36.01,36.11,36.0,36.05,198700.0,23.7033,23.7691,23.6967,23.7296,198700.0
2010-01-15 09:55:00,36.05,36.07,36.01,36.05,101800.0,23.7296,23.7428,23.7033,23.7296,101800.0
2010-01-15 10:00:00,36.05,36.06,35.94,35.94,136900.0,23.7296,23.7362,23.6572,23.6572,136900.0
2010-01-15 10:05:00,35.94,35.96,35.82,35.84,98600.0,23.6572,23.6704,23.5782,23.5914,98600.0
2010-01-15 10:10:00,35.85,35.89,35.85,35.87,138800.0,23.598,23.6243,23.598,23.6112,138800.0
2010-01-15 10:15:00,35.87,35.9,35.85,35.86,102100.0,23.6112,23.6309,23.598,23.6046,102100.0
2010-01-15 10:20:00,35.86,35.89,35.81,35.81,69700.0,23.6046,23.6243,23.5717,23.5717,69700.0
2010-01-15 10:25:00,35.81,35.82,35.75,35.76,86300.0,23.5717,23.5782,23.5322,23.5388,86300.0
2010-01-15 10:30:00,35.75,35.77,35.7,35.72,85000.0,23.5322,23.5453,23.4993,23.5124,85000.0
2010-01-15 10:35:00,35.71,35.75,35.65,35.7,59000.0,23.5058,23.5322,23.4663,23.4993,59000.0
2010-01-15 10:40:00,35.7,35.72,35.61,35.72,81900.0,23.4993,23.5124,23.44,23.5124,81900.0
2010-01-15 10:45:00,35.71,35.76,35.7,35.75,63600.0,23.5058,23.5388,23.4993,23.5322,63600.0
2010-01-15 10:50:00,35.74,35.78,35.74,35.75,46700.0,23.5256,23.5519,23.5256,23.5322,46700.0
2010-01-15 10:55:00,35.75,35.75,35.64,35.7,39500.0,23.5322,23.5322,23.4598,23.4993,39500.0
2010-01-15 11:00:00,35.7,35.72,35.65,35.68,35900.0,23.4993,23.5124,23.4663,23.4861,35900.0
2010-01-15 11:05:00,35.69,35.7,35.64,35.67,57400.0,23.4927,23.4993,23.4598,23.4795,57400.0
2010-01-15 11:10:00,35.67,35.72,35.64,35.71,52800.0,23.4795,23.5124,23.4598,23.5058,52800.0
2010-01-15 11:15:00,35.71,35.73,35.67,35.72,33500.0,23.5058,23.519,23.4795,23.5124,33500.0
2010-01-15 11:20:00,35.72,35.73,35.63,35.71,70500.0,23.5124,23.519,23.4532,23.5058,70500.0
2010-01-15 11:25:00,35.7,35.71,35.65,35.65,64100.0,23.4993,23.5058,23.4663,23.4663,64100.0
2010-01-15 11:30:00,35.64,35.67,35.63,35.65,49000.0,23.4598,23.4795,23.4532,23.4663,49000.0
2010-01-15 11:35:00,35.65,35.68,35.65,35.65,38000.0,23.4663,23.4861,23.4663,23.4663,38000.0
2010-01-15 11:40:00,35.67,35.68,35.61,35.68,38700.0,23.4795,23.4861,23.44,23.4861,38700.0
2010-01-15 11:45:00,35.68,35.68,35.61,35.63,26800.0,23.4861,23.4861,23.44,23.4532,26800.0
2010-01-15 11:50:00,35.63,35.71,35.6,35.71,92800.0,23.4532,23.5058,23.4334,23.5058,92800.0
2010-01-15 11:55:00,35.7,35.7,35.63,35.65,30500.0,23.4993,23.4993,23.4532,23.4663,30500.0
2010-01-15 12:00:00,35.65,35.66,35.63,35.63,15400.0,23.4663,23.4729,23.4532,23.4532,15400.0
2010-01-15 12:05:00,35.64,35.64,35.6,35.63,35800.0,23.4598,23.4598,23.4334,23.4532,35800.0
2010-01-15 12:10:00,35.63,35.64,35.57,35.57,22300.0,23.4532,23.4598,23.4137,23.4137,22300.0
2010-01-15 12:15:00,35.57,35.58,35.53,35.56,35200.0,23.4137,23.4203,23.3874,23.4071,35200.0
2010-01-15 12:20:00,35.55,35.57,35.55,35.57,23400.0,23.4005,23.4137,23.4005,23.4137,23400.0
2010-01-15 12:25:00,35.56,35.58,35.51,35.52,36200.0,23.4071,23.4203,23.3742,23.3808,36200.0
2010-01-15 12:30:00,35.52,35.56,35.51,35.52,51900.0,23.3808,23.4071,23.3742,23.3808,51900.0
2010-01-15 12:35:00,35.54,35.55,35.52,35.54,29700.0,23.3939,23.4005,23.3808,23.3939,29700.0
2010-01-15 12:40:00,35.54,35.55,35.51,35.51,33500.0,23.3939,23.4005,23.3742,23.3742,33500.0
2010-01-15 12:45:00,35.51,35.52,35.51,35.51,14400.0,23.3742,23.3808,23.3742,23.3742,14400.0
2010-01-15 12:50:00,35.51,35.52,35.47,35.5,49500.0,23.3742,23.3808,23.3479,23.3676,49500.0
2010-01-15 12:55:00,35.49,35.55,35.49,35.54,32900.0,23.361,23.4005,23.361,23.3939,32900.0
2010-01-15 13:00:00,35.55,35.55,35.48,35.48,35900.0,23.4005,23.4005,23.3544,23.3544,35900.0
2010-01-15 13:05:00,35.48,35.49,35.45,35.46,15800.0,23.3544,23.361,23.3347,23.3413,15800.0
2010-01-15 13:10:00,35.46,35.48,35.43,35.47,46600.0,23.3413,23.3544,23.3215,23.3479,46600.0
2010-01-15 13:15:00,35.48,35.53,35.47,35.52,50900.0,23.3544,23.3874,23.3479,23.3808,50900.0
2010-01-15 13:20:00,35.51,35.52,35.48,35.48,55200.0,23.3742,23.3808,23.3544,23.3544,55200.0
2010-01-15 13:25:00,35.49,35.52,35.46,35.5,45700.0,23.361,23.3808,23.3413,23.3676,45700.0
2010-01-15 13:30:00,35.5,35.53,35.49,35.5,25200.0,23.3676,23.3874,23.361,23.3676,25200.0
2010-01-15 13:35:00,35.49,35.52,35.48,35.5,21900.0,23.361,23.3808,23.3544,23.3676,21900.0
2010-01-15 13:40:00,35.5,35.53,35.5,35.53,20800.0,23.3676,23.3874,23.3676,23.3874,20800.0
2010-01-15 13:45:00,35.53,35.59,35.52,35.56,79400.0,23.3874,23.4269,23.3808,23.4071,79400.0
2010-01-15 13:50:00,35.55,35.56,35.53,35.54,34500.0,23.4005,23.4071,23.3874,23.3939,34500.0
2010-01-15 13:55:00,35.53,35.55,35.51,35.54,28200.0,23.3874,23.4005,23.3742,23.3939,28200.0
2010-01-15 14:00:00,35.55,35.59,35.54,35.57,53200.0,23.4005,23.4269,23.3939,23.4137,53200.0
2010-01-15 14:05:00,35.57,35.59,35.56,35.58,22500.0,23.4137,23.4269,23.4071,23.4203,22500.0
2010-01-15 14:10:00,35.59,35.59,35.56,35.58,48400.0,23.4269,23.4269,23.4071,23.4203,48400.0
2010-01-15 14:15:00,35.59,35.61,35.58,35.6,73300.0,23.4269,23.44,23.4203,23.4334,73300.0
2010-01-15 14:20:00,35.6,35.61,35.58,35.59,33700.0,23.4334,23.44,23.4203,23.4269,33700.0
2010-01-15 14:25:00,35.59,35.61,35.58,35.58,48200.0,23.4269,23.44,23.4203,23.4203,48200.0
2010-01-15 14:30:00,35.58,35.64,35.57,35.63,71700.0,23.4203,23.4598,23.4137,23.4532,71700.0
2010-01-15 14:35:00,35.62,35.66,35.61,35.64,73500.0,23.4466,23.4729,23.44,23.4598,73500.0
2010-01-15 14:40:00,35.65,35.7,35.64,35.66,49200.0,23.4663,23.4993,23.4598,23.4729,49200.0
2010-01-15 14:45:00,35.67,35.68,35.61,35.62,36900.0,23.4795,23.4861,23.44,23.4466,36900.0
2010-01-15 14:50:00,35.62,35.63,35.59,35.61,43900.0,23.4466,23.4532,23.4269,23.44,43900.0
2010-01-15 14:55:00,35.6,35.65,35.6,35.62,50500.0,23.4334,23.4663,23.4334,23.4466,50500.0
2010-01-15 15:00:00,35.61,35.66,35.61,35.63,90100.0,23.44,23.4729,23.44,23.4532,90100.0
2010-01-15 15:05:00,35.64,35.65,35.6,35.62,42100.0,23.4598,23.4663,23.4334,23.4466,42100.0
2010-01-15 15:10:00,35.61,35.72,35.6,35.71,53400.0,23.44,23.5124,23.4334,23.5058,53400.0
2010-01-15 15:15:00,35.72,35.73,35.69,35.72,52100.0,23.5124,23.519,23.4927,23.5124,52100.0
2010-01-15 15:20:00,35.72,35.73,35.71,35.72,28200.0,23.5124,23.519,23.5058,23.5124,28200.0
2010-01-15 15:25:00,35.72,35.73,35.7,35.71,37300.0,23.5124,23.519,23.4993,23.5058,37300.0
2010-01-15 15:30:00,35.71,35.73,35.71,35.73,71000.0,23.5058,23.519,23.5058,23.519,71000.0
2010-01-15 15:35:00,35.72,35.79,35.72,35.78,147000.0,23.5124,23.5585,23.5124,23.5519,147000.0
2010-01-15 15:40:00,35.77,35.77,35.73,35.76,92200.0,23.5453,23.5453,23.519,23.5388,92200.0
2010-01-15 15:45:00,35.77,35.77,35.75,35.76,62700.0,23.5453,23.5453,23.5322,23.5388,62700.0
2010-01-15 15:50:00,35.76,35.82,35.73,35.81,230500.0,23.5388,23.5782,23.519,23.5717,230500.0
2010-01-15 15:55:00,35.82,35.83,35.79,35.8,237500.0,23.5782,23.5848,23.5585,23.5651,237500.0
2010-01-19 09:30:00,35.99,36.55,35.91,36.5,466700.0,23.6902,24.0588,23.6375,24.0259,466700.0
2010-01-19 09:35:00,36.5,36.76,36.48,36.74,232700.0,24.0259,24.197,24.0127,24.1838,232700.0
2010-01-19 09:40:00,36.75,36.87,36.73,36.85,252200.0,24.1904,24.2694,24.1772,24.2562,252200.0
2010-01-19 09:45:00,36.85,36.86,36.74,36.76,127200.0,24.2562,24.2628,24.1838,24.197,127200.0
2010-01-19 09:50:00,36.75,36.82,36.74,36.82,309400.0,24.1904,24.2365,24.1838,24.2365,309400.0
2010-01-19 09:55:00,36.81,36.89,36.81,36.88,168700.0,24.2299,24.2826,24.2299,24.276,168700.0
2010-01-19 10:00:00,36.88,36.9,36.78,36.81,287000.0,24.276,24.2892,24.2102,24.2299,287000.0
2010-01-19 10:05:00,36.81,36.89,36.78,36.87,146300.0,24.2299,24.2826,24.2102,24.2694,146300.0
2010-01-19 10:10:00,36.88,37.0,36.87,36.97,248600.0,24.276,24.355,24.2694,24.3352,248600.0
2010-01-19 10:15:00,36.98,37.13,36.97,37.12,475300.0,24.3418,24.4405,24.3352,24.434,475300.0
2010-01-19 10:20:00,37.12,37.24,37.1,37.16,516300.0,24.434,24.513,24.4208,24.4603,516300.0
2010-01-19 10:25:00,37.17,37.19,37.08,37.16,179200.0,24.4669,24.48,24.4076,24.4603,179200.0
2010-01-19 10:30:00,37.16,37.24,37.14,37.24,251700.0,24.4603,24.513,24.4471,24.513,251700.0
2010-01-19 10:35:00,37.24,37.36,37.23,37.34,405200.0,24.513,24.5919,24.5064,24.5788,405200.0
2010-01-19 10:40:00,37.34,37.36,37.24,37.31,353300.0,24.5788,24.5919,24.513,24.559,353300.0
2010-01-19 10:45:00,37.3,37.5,37.24,37.45,453000.0,24.5524,24.6841,24.513,24.6512,453000.0
2010-01-19 10:50:00,37.45,37.46,37.35,37.41,214700.0,24.6512,24.6578,24.5854,24.6249,214700.0
2010-01-19 10:55:00,37.42,37.43,37.39,37.41,194600.0,24.6314,24.638,24.6117,24.6249,194600.0
2010-01-19 11:00:00,37.41,37.48,37.4,37.46,214100.0,24.6249,24.6709,24.6183,24.6578,214100.0
2010-01-19 11:05:00,37.45,37.5,37.43,37.49,182000.0,24.6512,24.6841,24.638,24.6775,182000.0
2010-01-19 11:10:00,37.49,37.58,37.48,37.56,379600.0,24.6775,24.7368,24.6709,24.7236,379600.0
2010-01-19 11:15:00,37.57,37.65,37.53,37.6,336200.0,24.7302,24.7828,24.7038,24.7499,336200.0
2010-01-19 11:20:00,37.6,37.63,37.55,37.59,311200.0,24.7499,24.7697,24.717,24.7433,311200.0
2010-01-19 11:25:00,37.59,37.66,37.56,37.64,222000.0,24.7433,24.7894,24.7236,24.7763,222000.0
2010-01-19 11:30:00,37.64,37.68,37.62,37.63,159000.0,24.7763,24.8026,24.7631,24.7697,159000.0
2010-01-19 11:35:00,37.63,37.69,37.6,37.6,224400.0,24.7697,24.8092,24.7499,24.7499,224400.0
2010-01-19 11:40:00,37.6,37.8,37.6,37.78,287400.0,24.7499,24.8816,24.7499,24.8684,287400.0
2010-01-19 11:45:00,37.76,37.86,37.76,37.82,549600.0,24.8552,24.9211,24.8552,24.8947,549600.0
2010-01-19 11:50:00,37.82,37.83,37.69,37.75,415500.0,24.8947,24.9013,24.8092,24.8487,415500.0
2010-01-19 11:55:00,37.75,37.76,37.69,37.75,291900.0,24.8487,24.8552,24.8092,24.8487,291900.0
2010-01-19 12:00:00,37.75,37.76,37.74,37.75,114700.0,24.8487,24.8552,24.8421,24.8487,114700.0
2010-01-19 12:05:00,37.74,37.74,37.69,37.7,154600.0,24.8421,24.8421,24.8092,24.8157,154600.0
2010-01-19 12:10:00,37.71,37.78,37.69,37.77,169200.0,24.8223,24.8684,24.8092,24.8618,169200.0
2010-01-19 12:15:00,37.78,37.83,37.76,37.83,136600.0,24.8684,24.9013,24.8552,24.9013,136600.0
2010-01-19 12:20:00,37.83,37.9,37.83,37.89,150500.0,24.9013,24.9474,24.9013,24.9408,150500.0
2010-01-19 12:25:00,37.9,37.92,37.86,37.9,166100.0,24.9474,24.9606,24.9211,24.9474,166100.0
2010-01-19 12:30:00,37.9,37.92,37.86,37.92,204900.0,24.9474,24.9606,24.9211,24.9606,204900.0
2010-01-19 12:35:00,37.92,37.92,37.91,37.92,34100.0,24.9606,24.9606,24.954,24.9606,34100.0
2010-01-19 12:40:00,37.92,37.92,37.9,37.92,114700.0,24.9606,24.9606,24.9474,24.9606,114700.0
2010-01-19 12:45:00,37.91,37.92,37.69,37.79,355800.0,24.954,24.9606,24.8092,24.875,355800.0
2010-01-19 12:50:00,37.79,37.79,37.66,37.69,152200.0,24.875,24.875,24.7894,24.8092,152200.0
2010-01-19 12:55:00,37.69,37.72,37.6,37.6,153600.0,24.8092,24.8289,24.7499,24.7499,153600.0
2010-01-19 13:00:00,37.6,37.61,37.55,37.57,129800.0,24.7499,24.7565,24.717,24.7302,129800.0
2010-01-19 13:05:00,37.56,37.57,37.51,37.51,110400.0,24.7236,24.7302,24.6907,24.6907,110400.0
2010-01-19 13:10:00,37.52,37.56,37.49,37.5,146400.0,24.6973,24.7236,24.6775,24.6841,146400.0
2010-01-19 13:15:00,37.49,37.51,37.46,37.47,135300.0,24.6775,24.6907,24.6578,24.6643,135300.0
2010-01-19 13:20:00,37.46,37.53,37.43,37.43,187300.0,24.6578,24.7038,24.638,24.638,187300.0
2010-01-19 13:25:00,37.43,37.55,37.43,37.5,107700.0,24.638,24.717,24.638,24.6841,107700.0
2010-01-19 13:30:00,37.5,37.54,37.45,37.46,121200.0,24.6841,24.7104,24.6512,24.6578,121200.0
2010-01-19 13:35:00,37.47,37.48,37.43,37.44,125000.0,24.6643,24.6709,24.638,24.6446,125000.0
2010-01-19 13:40:00,37.44,37.45,37.39,37.42,120100.0,24.6446,24.6512,24.6117,24.6314,120100.0
2010-01-19 13:45:00,37.42,37.46,37.42,37.46,60800.0,24.6314,24.6578,24.6314,24.6578,60800.0
2010-01-19 13:50:00,37.46,37.48,37.43,37.47,284900.0,24.6578,24.6709,24.638,24.6643,284900.0
2010-01-19 13:55:00,37.47,37.6,37.46,37.56,213800.0,24.6643,24.7499,24.6578,24.7236,213800.0
2010-01-19 14:00:00,37.55,37.58,37.52,37.57,90800.0,24.717,24.7368,24.6973,24.7302,90800.0
2010-01-19 14:05:00,37.57,37.63,37.56,37.62,103700.0,24.7302,24.7697,24.7236,24.7631,103700.0
2010-01-19 14:10:00,37.62,37.7,37.61,37.7,115900.0,24.7631,24.8157,24.7565,24.8157,115900.0
2010-01-19 14:15:00,37.69,37.73,37.69,37.7,60000.0,24.8092,24.8355,24.8092,24.8157,60000.0
2010-01-19 14:20:00,37.71,37.76,37.69,37.76,149200.0,24.8223,24.8552,24.8092,24.8552,149200.0
2010-01-19 14:25:00,37.76,37.78,37.74,37.74,96600.0,24.8552,24.8684,24.8421,24.8421,96600.0
2010-01-19 14:30:00,37.74,37.75,37.69,37.69,118700.0,24.8421,24.8487,24.8092,24.8092,118700.0
2010-01-19 14:35:00,37.69,37.7,37.58,37.58,275400.0,24.8092,24.8157,24.7368,24.7368,275400.0
2010-01-19 14:40:00,37.58,37.6,37.55,37.6,116500.0,24.7368,24.7499,24.717,24.7499,116500.0
2010-01-19 14:45:00,37.6,37.6,37.57,37.59,122600.0,24.7499,24.7499,24.7302,24.7433,122600.0
2010-01-19 14:50:00,37.58,37.59,37.5,37.51,149700.0,24.7368,24.7433,24.6841,24.6907,149700.0
2010-01-19 14:55:00,37.51,37.51,37.42,37.42,120700.0,24.6907,24.6907,24.6314,24.6314,120700.0
2010-01-19 15:00:00,37.42,37.45,37.38,37.39,136300.0,24.6314,24.6512,24.6051,24.6117,136300.0
2010-01-19 15:05:00,37.38,37.43,37.35,37.38,168300.0,24.6051,24.638,24.5854,24.6051,168300.0
2010-01-19 15:10:00,37.37,37.41,37.36,37.39,168900.0,24.5985,24.6249,24.5919,24.6117,168900.0
2010-01-19 15:15:00,37.39,37.4,37.32,37.35,144100.0,24.6117,24.6183,24.5656,24.5854,144100.0
2010-01-19 15:20:00,37.35,37.4,37.29,37.34,195800.0,24.5854,24.6183,24.5459,24.5788,195800.0
2010-01-19 15:25:00,37.35,37.47,37.35,37.45,227300.0,24.5854,24.6643,24.5854,24.6512,227300.0
2010-01-19 15:30:00,37.45,37.46,37.39,37.4,145500.0,24.6512,24.6578,24.6117,24.6183,145500.0
2010-01-19 15:35:00,37.39,37.43,37.39,37.43,134000.0,24.6117,24.638,24.6117,24.638,134000.0
2010-01-19 15:40:00,37.43,37.43,37.35,37.36,221000.0,24.638,24.638,24.5854,24.5919,221000.0
2010-01-19 15:45:00,37.35,37.41,37.32,37.41,307800.0,24.5854,24.6249,24.5656,24.6249,307800.0
2010-01-19 15:50:00,37.41,37.45,37.39,37.44,428400.0,24.6249,24.6512,24.6117,24.6446,428400.0
2010-01-19 15:55:00,37.45,37.46,37.39,37.41,483900.0,24.6512,24.6578,24.6117,24.6249,483900.0
2010-01-20 09:30:00,37.4,37.6,37.25,37.5,329600.0,24.6183,24.7499,24.5195,24.6841,329600.0
2010-01-20 09:35:00,37.5,37.72,37.43,37.69,306800.0,24.6841,24.8289,24.638,24.8092,306800.0
2010-01-20 09:40:00,37.69,37.72,37.58,37.58,233400.0,24.8092,24.8289,24.7368,24.7368,233400.0
2010-01-20 09:45:00,37.58,37.59,37.32,37.33,209600.0,24.7368,24.7433,24.5656,24.5722,209600.0
2010-01-20 09:50:00,37.33,37.33,37.15,37.21,210100.0,24.5722,24.5722,24.4537,24.4932,210100.0
2010-01-20 09:55:00,37.24,37.24,37.09,37.19,152500.0,24.513,24.513,24.4142,24.48,152500.0
2010-01-20 10:00:00,37.19,37.2,36.87,36.88,157100.0,24.48,24.4866,24.2694,24.276,157100.0
2010-01-20 10:05:00,36.88,36.91,36.76,36.78,350200.0,24.276,24.2957,24.197,24.2102,350200.0
2010-01-20 10:10:00,36.77,36.84,36.71,36.77,158100.0,24.2036,24.2497,24.1641,24.2036,158100.0
2010-01-20 10:15:00,36.76,36.9,36.74,36.81,153200.0,24.197,24.2892,24.1838,24.2299,153200.0
2010-01-20 10:20:00,36.82,36.9,36.75,36.82,159700.0,24.2365,24.2892,24.1904,24.2365,159700.0
2010-01-20 10:25:00,36.82,36.84,36.71,36.73,121200.0,24.2365,24.2497,24.1641,24.1772,121200.0
2010-01-20 10:30:00,36.72,36.81,36.72,36.76,133000.0,24.1707,24.2299,24.1707,24.197,133000.0
2010-01-20 10:35:00,36.77,36.81,36.76,36.77,149200.0,24.2036,24.2299,24.197,24.2036,149200.0
2010-01-20 10:40:00,36.78,36.85,36.76,36.85,201900.0,24.2102,24.2562,24.197,24.2562,201900.0
2010-01-20 10:45:00,36.85,36.85,36.78,36.8,98300.0,24.2562,24.2562,24.2102,24.2233,98300.0
2010-01-20 10:50:00,36.81,36.81,36.68,36.69,129400.0,24.2299,24.2299,24.1443,24.1509,129400.0
2010-01-20 10:55:00,36.7,36.82,36.69,36.79,147800.0,24.1575,24.2365,24.1509,24.2167,147800.0
2010-01-20 11:00:00,36.8,36.8,36.75,36.75,150100.0,24.2233,24.2233,24.1904,24.1904,150100.0
2010-01-20 11:05:00,36.76,36.82,36.66,36.69,175800.0,24.197,24.2365,24.1312,24.1509,175800.0
2010-01-20 11:10:00,36.69,36.77,36.69,36.73,82700.0,24.1509,24.2036,24.1509,24.1772,82700.0
2010-01-20 11:15:00,36.73,36.81,36.72,36.81,110500.0,24.1772,24.2299,24.1707,24.2299,110500.0
2010-01-20 11:20:00,36.8,36.85,36.79,36.83,90800.0,24.2233,24.2562,24.2167,24.2431,90800.0
2010-01-20 11:25:00,36.83,36.85,36.79,36.8,86000.0,24.2431,24.2562,24.2167,24.2233,86000.0
2010-01-20 11:30:00,36.8,36.81,36.76,36.78,63200.0,24.2233,24.2299,24.197,24.2102,63200.0
2010-01-20 11:35:00,36.78,36.8,36.75,36.77,119500.0,24.2102,24.2233,24.1904,24.2036,119500.0
2010-01-20 11:40:00,36.77,36.85,36.77,36.85,58100.0,24.2036,24.2562,24.2036,24.2562,58100.0
2010-01-20 11:45:00,36.84,36.88,36.84,36.88,75900.0,24.2497,24.276,24.2497,24.276,75900.0
2010-01-20 11:50:00,36.87,36.91,36.85,36.86,106600.0,24.2694,24.2957,24.2562,24.2628,106600.0
2010-01-20 11:55:00,36.85,36.89,36.85,36.87,33800.0,24.2562,24.2826,24.2562,24.2694,33800.0
2010-01-20 12:00:00,36.86,36.88,36.82,36.86,122500.0,24.2628,24.276,24.2365,24.2628,122500.0
2010-01-20 12:05:00,36.87,36.92,36.8,36.83,173600.0,24.2694,24.3023,24.2233,24.2431,173600.0
2010-01-20 12:10:00,36.82,36.88,36.77,36.87,89000.0,24.2365,24.276,24.2036,24.2694,89000.0
2010-01-20 12:15:00,36.86,36.9,36.82,36.89,50700.0,24.2628,24.2892,24.2365,24.2826,50700.0
2010-01-20 12:20:00,36.9,36.91,36.81,36.85,89400.0,24.2892,24.2957,24.2299,24.2562,89400.0
2010-01-20 12:25:00,36.85,36.85,36.78,36.81,92500.0,24.2562,24.2562,24.2102,24.2299,92500.0
2010-01-20 12:30:00,36.8,36.83,36.79,36.83,64800.0,24.2233,24.2431,24.2167,24.2431,64800.0
2010-01-20 12:35:00,36.82,36.83,36.8,36.82,39000.0,24.2365,24.2431,24.2233,24.2365,39000.0
2010-01-20 12:40:00,36.81,36.82,36.73,36.73,144500.0,24.2299,24.2365,24.1772,24.1772,144500.0
2010-01-20 12:45:00,36.74,36.78,36.73,36.75,51700.0,24.1838,24.2102,24.1772,24.1904,51700.0
2010-01-20 12:50:00,36.75,36.78,36.74,36.77,26100.0,24.1904,24.2102,24.1838,24.2036,26100.0
2010-01-20 12:55:00,36.77,36.79,36.74,36.77,54600.0,24.2036,24.2167,24.1838,24.2036,54600.0
2010-01-20 13:00:00,36.77,36.77,36.72,36.74,46800.0,24.2036,24.2036,24.1707,24.1838,46800.0
2010-01-20 13:05:00,36.75,36.78,36.73,36.73,44300.0,24.1904,24.2102,24.1772,24.1772,44300.0
2010-01-20 13:10:00,36.74,36.74,36.71,36.72,39600.0,24.1838,24.1838,24.1641,24.1707,39600.0
2010-01-20 13:15:00,36.73,36.74,36.7,36.72,51200.0,24.1772,24.1838,24.1575,24.1707,51200.0
2010-01-20 13:20:00,36.73,36.75,36.7,36.7,64300.0,24.1772,24.1904,24.1575,24.1575,64300.0
2010-01-20 13:25:00,36.71,36.77,36.69,36.76,53300.0,24.1641,24.2036,24.1509,24.197,53300.0
2010-01-20 13:30:00,36.77,36.88,36.76,36.87,53400.0,24.2036,24.276,24.197,24.2694,53400.0
2010-01-20 13:35:00,36.86,36.88,36.86,36.88,49600.0,24.2628,24.276,24.2628,24.276,49600.0
2010-01-20 13:40:00,36.88,36.94,36.88,36.93,57300.0,24.276,24.3155,24.276,24.3089,57300.0
2010-01-20 13:45:00,36.92,36.97,36.9,36.96,94500.0,24.3023,24.3352,24.2892,24.3286,94500.0
2010-01-20 13:50:00,36.96,37.01,36.95,37.01,100800.0,24.3286,24.3616,24.3221,24.3616,100800.0
2010-01-20 13:55:00,37.01,37.06,37.0,37.0,100400.0,24.3616,24.3945,24.355,24.355,100400.0
2010-01-20 14:00:00,37.0,37.06,37.0,37.05,47900.0,24.355,24.3945,24.355,24.3879,47900.0
2010-01-20 14:05:00,37.05,37.06,37.01,37.04,56600.0,24.3879,24.3945,24.3616,24.3813,56600.0
2010-01-20 14:10:00,37.04,37.12,37.04,37.08,73800.0,24.3813,24.434,24.3813,24.4076,73800.0
2010-01-20 14:15:00,37.08,37.11,37.07,37.09,174600.0,24.4076,24.4274,24.4011,24.4142,174600.0
2010-01-20 14:20:00,37.08,37.13,37.08,37.12,40900.0,24.4076,24.4405,24.4076,24.434,40900.0
2010-01-20 14:25:00,37.12,37.14,37.12,37.12,47000.0,24.434,24.4471,24.434,24.434,47000.0
2010-01-20 14:30:00,37.13,37.14,37.11,37.14,70000.0,24.4405,24.4471,24.4274,24.4471,70000.0
2010-01-20 14:35:00,37.13,37.2,37.13,37.17,83800.0,24.4405,24.4866,24.4405,24.4669,83800.0
2010-01-20 14:40:00,37.17,37.23,37.16,37.22,68800.0,24.4669,24.5064,24.4603,24.4998,68800.0
2010-01-20 14:45:00,37.22,37.23,37.2,37.2,50000.0,24.4998,24.5064,24.4866,24.4866,50000.0
2010-01-20 14:50:00,37.2,37.25,37.2,37.25,72300.0,24.4866,24.5195,24.4866,24.5195,72300.0
2010-01-20 14:55:00,37.25,37.29,37.2,37.24,107500.0,24.5195,24.5459,24.4866,24.513,107500.0
2010-01-20 15:00:00,37.25,37.27,37.23,37.26,89000.0,24.5195,24.5327,24.5064,24.5261,89000.0
2010-01-20 15:05:00,37.26,37.28,37.21,37.22,99900.0,24.5261,24.5393,24.4932,24.4998,99900.0
2010-01-20 15:10:00,37.22,37.24,37.22,37.22,75900.0,24.4998,24.513,24.4998,24.4998,75900.0
2010-01-20 15:15:00,37.21,37.22,37.16,37.17,85800.0,24.4932,24.4998,24.4603,24.4669,85800.0
2010-01-20 15:20:00,37.17,37.25,37.17,37.2,73900.0,24.4669,24.5195,24.4669,24.4866,73900.0
2010-01-20 15:25:00,37.19,37.22,37.17,37.21,66600.0,24.48,24.4998,24.4669,24.4932,66600.0
2010-01-20 15:30:00,37.22,37.25,37.18,37.18,160600.0,24.4998,24.5195,24.4735,24.4735,160600.0
2010-01-20 15:35:00,37.18,37.24,37.17,37.24,105700.0,24.4735,24.513,24.4669,24.513,105700.0
2010-01-20 15:40:00,37.24,37.32,37.23,37.3,127500.0,24.513,24.5656,24.5064,24.5524,127500.0
2010-01-20 15:45:00,37.3,37.33,37.29,37.32,108300.0,24.5524,24.5722,24.5459,24.5656,108300.0
2010-01-20 15:50:00,37.31,37.32,37.25,37.26,138000.0,24.559,24.5656,24.5195,24.5261,138000.0
2010-01-20 15:55:00,37.25,37.29,37.25,37.28,197500.0,24.5195,24.5459,24.5195,24.5393,197500.0
2010-01-21 09:30:00,37.27,37.48,37.22,37.44,207500.0,24.5327,24.6709,24.4998,24.6446,207500.0
2010-01-21 09:35:00,37.44,37.44,37.18,37.26,143200.0,24.6446,24.6446,24.4735,24.5261,143200.0
2010-01-21 09:40:00,37.26,37.32,37.07,37.08,149500.0,24.5261,24.5656,24.4011,24.4076,149500.0
2010-01-21 09:45:00,37.09,37.14,37.04,37.04,80800.0,24.4142,24.4471,24.3813,24.3813,80800.0
2010-01-21 09:50:00,37.04,37.05,36.94,36.96,108800.0,24.3813,24.3879,24.3155,24.3286,108800.0
2010-01-21 09:55:00,36.96,37.02,36.95,36.96,246000.0,24.3286,24.3681,24.3221,24.3286,246000.0
2010-01-21 10:00:00,36.96,36.97,36.91,36.93,113400.0,24.3286,24.3352,24.2957,24.3089,113400.0
2010-01-21 10:05:00,36.93,36.97,36.91,36.95,141900.0,24.3089,24.3352,24.2957,24.3221,141900.0
2010-01-21 10:10:00,36.95,36.98,36.9,36.91,137700.0,24.3221,24.3418,24.2892,24.2957,137700.0
2010-01-21 10:15:00,36.9,36.92,36.82,36.92,162500.0,24.2892,24.3023,24.2365,24.3023,162500.0
2010-01-21 10:20:00,36.91,36.92,36.74,36.75,272000.0,24.2957,24.3023,24.1838,24.1904,272000.0
2010-01-21 10:25:00,36.74,36.76,36.6,36.64,178900.0,24.1838,24.197,24.0917,24.118,178900.0
2010-01-21 10:30:00,36.64,36.74,36.56,36.63,189300.0,24.118,24.1838,24.0653,24.1114,189300.0
2010-01-21 10:35:00,36.63,36.65,36.52,36.53,95500.0,24.1114,24.1246,24.039,24.0456,95500.0
2010-01-21 10:40:00,36.54,36.63,36.5,36.62,154200.0,24.0522,24.1114,24.0259,24.1048,154200.0
2010-01-21 10:45:00,36.62,36.74,36.62,36.67,123400.0,24.1048,24.1838,24.1048,24.1378,123400.0
2010-01-21 10:50:00,36.67,36.68,36.56,36.57,94800.0,24.1378,24.1443,24.0653,24.0719,94800.0
2010-01-21 10:55:00,36.56,36.63,36.54,36.56,111900.0,24.0653,24.1114,24.0522,24.0653,111900.0
2010-01-21 11:00:00,36.56,36.56,36.46,36.46,136300.0,24.0653,24.0653,23.9995,23.9995,136300.0
2010-01-21 11:05:00,36.46,36.47,36.3,36.31,191400.0,23.9995,24.0061,23.8942,23.9008,191400.0
2010-01-21 11:10:00,36.32,36.33,36.2,36.22,161900.0,23.9074,23.914,23.8284,23.8415,161900.0
2010-01-21 11:15:00,36.22,36.3,36.18,36.27,133500.0,23.8415,23.8942,23.8152,23.8745,133500.0
2010-01-21 11:20:00,36.26,36.27,36.25,36.26,113400.0,23.8679,23.8745,23.8613,23.8679,113400.0
2010-01-21 11:25:00,36.26,36.27,36.18,36.2,75800.0,23.8679,23.8745,23.8152,23.8284,75800.0
2010-01-21 11:30:00,36.2,36.2,36.11,36.16,177300.0,23.8284,23.8284,23.7691,23.8021,177300.0
2010-01-21 11:35:00,36.16,36.25,36.15,36.2,133900.0,23.8021,23.8613,23.7955,23.8284,133900.0
2010-01-21 11:40:00,36.2,36.23,36.08,36.08,125300.0,23.8284,23.8481,23.7494,23.7494,125300.0
2010-01-21 11:45:00,36.08,36.16,36.07,36.09,211100.0,23.7494,23.8021,23.7428,23.756,211100.0
2010-01-21 11:50:00,36.08,36.29,36.08,36.28,205000.0,23.7494,23.8876,23.7494,23.881,205000.0
2010-01-21 11:55:00,36.28,36.35,36.28,36.32,189600.0,23.881,23.9271,23.881,23.9074,189600.0
2010-01-21 12:00:00,36.32,36.39,36.28,36.38,99800.0,23.9074,23.9534,23.881,23.9469,99800.0
2010-01-21 12:05:00,36.39,36.41,36.36,36.36,89500.0,23.9534,23.9666,23.9337,23.9337,89500.0
2010-01-21 12:10:00,36.36,36.45,36.33,36.35,118600.0,23.9337,23.9929,23.914,23.9271,118600.0
2010-01-21 12:15:00,36.35,36.36,36.31,36.32,44300.0,23.9271,23.9337,23.9008,23.9074,44300.0
2010-01-21 12:20:00,36.33,36.35,36.3,36.31,41500.0,23.914,23.9271,23.8942,23.9008,41500.0
2010-01-21 12:25:00,36.32,36.37,36.3,36.31,34700.0,23.9074,23.9403,23.8942,23.9008,34700.0
2010-01-21 12:30:00,36.3,36.38,36.3,36.35,41000.0,23.8942,23.9469,23.8942,23.9271,41000.0
2010-01-21 12:35:00,36.36,36.36,36.33,36.34,35100.0,23.9337,23.9337,23.914,23.9205,35100.0
2010-01-21 12:40:00,36.33,36.33,36.31,36.33,39700.0,23.914,23.914,23.9008,23.914,39700.0
2010-01-21 12:45:00,36.33,36.33,36.29,36.32,86800.0,23.914,23.914,23.8876,23.9074,86800.0
2010-01-21 12:50:00,36.33,36.38,36.3,36.37,57600.0,23.914,23.9469,23.8942,23.9403,57600.0
2010-01-21 12:55:00,36.36,36.41,36.33,36.35,23200.0,23.9337,23.9666,23.914,23.9271,23200.0
2010-01-21 13:00:00,36.36,36.36,36.28,36.35,56200.0,23.9337,23.9337,23.881,23.9271,56200.0
2010-01-21 13:05:00,36.35,36.38,36.33,36.35,31800.0,23.9271,23.9469,23.914,23.9271,31800.0
2010-01-21 13:10:00,36.34,36.37,36.31,36.32,39500.0,23.9205,23.9403,23.9008,23.9074,39500.0
2010-01-21 13:15:00,36.32,36.34,36.26,36.26,85900.0,23.9074,23.9205,23.8679,23.8679,85900.0
2010-01-21 13:20:00,36.26,36.31,36.25,36.26,96900.0,23.8679,23.9008,23.8613,23.8679,96900.0
2010-01-21 13:25:00,36.27,36.29,36.26,36.26,61200.0,23.8745,23.8876,23.8679,23.8679,61200.0
2010-01-21 13:30:00,36.26,36.32,36.26,36.26,83200.0,23.8679,23.9074,23.8679,23.8679,83200.0
2010-01-21 13:35:00,36.26,36.26,36.22,36.22,90900.0,23.8679,23.8679,23.8415,23.8415,90900.0
2010-01-21 13:40:00,36.22,36.3,36.2,36.29,120900.0,23.8415,23.8942,23.8284,23.8876,120900.0
2010-01-21 13:45:00,36.3,36.33,36.29,36.31,74400.0,23.8942,23.914,23.8876,23.9008,74400.0
2010-01-21 13:50:00,36.31,36.31,36.25,36.26,41000.0,23.9008,23.9008,23.8613,23.8679,41000.0
2010-01-21 13:55:00,36.26,36.26,36.22,36.23,61200.0,23.8679,23.8679,23.8415,23.8481,61200.0
2010-01-21 14:00:00,36.23,36.25,36.17,36.18,89900.0,23.8481,23.8613,23.8086,23.8152,89900.0
2010-01-21 14:05:00,36.18,36.21,36.18,36.18,94600.0,23.8152,23.835,23.8152,23.8152,94600.0
2010-01-21 14:10:00,36.18,36.19,36.15,36.17,73000.0,23.8152,23.8218,23.7955,23.8086,73000.0
2010-01-21 14:15:00,36.16,36.18,36.16,36.17,67300.0,23.8021,23.8152,23.8021,23.8086,67300.0
2010-01-21 14:20:00,36.17,36.17,36.13,36.15,157000.0,23.8086,23.8086,23.7823,23.7955,157000.0
2010-01-21 14:25:00,36.15,36.16,36.12,36.13,138200.0,23.7955,23.8021,23.7757,23.7823,138200.0
2010-01-21 14:30:00,36.13,36.25,36.11,36.24,178700.0,23.7823,23.8613,23.7691,23.8547,178700.0
2010-01-21 14:35:00,36.24,36.24,36.2,36.21,54000.0,23.8547,23.8547,23.8284,23.835,54000.0
2010-01-21 14:40:00,36.2,36.21,36.11,36.12,86900.0,23.8284,23.835,23.7691,23.7757,86900.0
2010-01-21 14:45:00,36.12,36.12,36.1,36.11,152400.0,23.7757,23.7757,23.7626,23.7691,152400.0
2010-01-21 14:50:00,36.11,36.12,36.1,36.11,102200.0,23.7691,23.7757,23.7626,23.7691,102200.0
2010-01-21 14:55:00,36.11,36.17,36.1,36.14,59400.0,23.7691,23.8086,23.7626,23.7889,59400.0
2010-01-21 15:00:00,36.14,36.15,36.09,36.1,107000.0,23.7889,23.7955,23.756,23.7626,107000.0
2010-01-21 15:05:00,36.09,36.1,36.01,36.07,287200.0,23.756,23.7626,23.7033,23.7428,287200.0
2010-01-21 15:10:00,36.07,36.07,36.0,36.02,118700.0,23.7428,23.7428,23.6967,23.7099,118700.0
2010-01-21 15:15:00,36.01,36.11,36.01,36.1,146200.0,23.7033,23.7691,23.7033,23.7626,146200.0
2010-01-21 15:20:00,36.1,36.12,36.07,36.11,188400.0,23.7626,23.7757,23.7428,23.7691,188400.0
2010-01-21 15:25:00,36.11,36.12,36.08,36.11,141800.0,23.7691,23.7757,23.7494,23.7691,141800.0
2010-01-21 15:30:00,36.11,36.17,36.07,36.15,202200.0,23.7691,23.8086,23.7428,23.7955,202200.0
2010-01-21 15:35:00,36.14,36.15,36.07,36.07,216000.0,23.7889,23.7955,23.7428,23.7428,216000.0
2010-01-21 15:40:00,36.07,36.14,36.07,36.12,292600.0,23.7428,23.7889,23.7428,23.7757,292600.0
2010-01-21 15:45:00,36.12,36.15,36.1,36.15,232200.0,23.7757,23.7955,23.7626,23.7955,232200.0
2010-01-21 15:50:00,36.14,36.16,36.1,36.1,304500.0,23.7889,23.8021,23.7626,23.7626,304500.0
2010-01-21 15:55:00,36.1,36.13,36.09,36.09,673600.0,23.7626,23.7823,23.756,23.756,673600.0
2010-01-22 09:30:00,36.09,36.18,36.0,36.02,166000.0,23.756,23.8152,23.6967,23.7099,166000.0
2010-01-22 09:35:00,36.02,36.15,35.86,35.89,144700.0,23.7099,23.7955,23.6046,23.6243,144700.0
2010-01-22 09:40:00,35.89,35.99,35.83,35.9,120600.0,23.6243,23.6902,23.5848,23.6309,120600.0
2010-01-22 09:45:00,35.89,35.91,35.77,35.87,89300.0,23.6243,23.6375,23.5453,23.6112,89300.0
2010-01-22 09:50:00,35.87,35.97,35.86,35.91,279900.0,23.6112,23.677,23.6046,23.6375,279900.0
2010-01-22 09:55:00,35.92,36.09,35.91,36.08,92300.0,23.6441,23.756,23.6375,23.7494,92300.0
2010-01-22 10:00:00,36.07,36.12,36.01,36.03,88200.0,23.7428,23.7757,23.7033,23.7165,88200.0
2010-01-22 10:05:00,36.03,36.06,35.97,35.99,141900.0,23.7165,23.7362,23.677,23.6902,141900.0
2010-01-22 10:10:00,36.0,36.03,35.98,36.01,70400.0,23.6967,23.7165,23.6836,23.7033,70400.0
2010-01-22 10:15:00,36.02,36.08,36.0,36.04,98900.0,23.7099,23.7494,23.6967,23.7231,98900.0
2010-01-22 10:20:00,36.04,36.09,36.01,36.06,70700.0,23.7231,23.756,23.7033,23.7362,70700.0
2010-01-22 10:25:00,36.06,36.18,36.06,36.17,63400.0,23.7362,23.8152,23.7362,23.8086,63400.0
2010-01-22 10:30:00,36.17,36.23,36.17,36.17,64600.0,23.8086,23.8481,23.8086,23.8086,64600.0
2010-01-22 10:35:00,36.17,36.21,36.13,36.18,39000.0,23.8086,23.835,23.7823,23.8152,39000.0
2010-01-22 10:40:00,36.19,36.32,36.19,36.24,74600.0,23.8218,23.9074,23.8218,23.8547,74600.0
2010-01-22 10:45:00,36.24,36.27,36.2,36.23,39500.0,23.8547,23.8745,23.8284,23.8481,39500.0
2010-01-22 10:50:00,36.24,36.25,36.2,36.24,31900.0,23.8547,23.8613,23.8284,23.8547,31900.0
2010-01-22 10:55:00,36.24,36.38,36.24,36.33,78800.0,23.8547,23.9469,23.8547,23.914,78800.0
2010-01-22 11:00:00,36.32,36.41,36.27,36.28,87000.0,23.9074,23.9666,23.8745,23.881,87000.0
2010-01-22 11:05:00,36.28,36.29,36.17,36.2,45700.0,23.881,23.8876,23.8086,23.8284,45700.0
2010-01-22 11:10:00,36.2,36.22,36.12,36.22,59200.0,23.8284,23.8415,23.7757,23.8415,59200.0
2010-01-22 11:15:00,36.23,36.3,36.21,36.23,39300.0,23.8481,23.8942,23.835,23.8481,39300.0
2010-01-22 11:20:00,36.25,36.26,36.16,36.16,27800.0,23.8613,23.8679,23.8021,23.8021,27800.0
2010-01-22 11:25:00,36.17,36.29,36.16,36.28,33900.0,23.8086,23.8876,23.8021,23.881,33900.0
2010-01-22 11:30:00,36.27,36.28,36.12,36.15,63400.0,23.8745,23.881,23.7757,23.7955,63400.0
2010-01-22 11:35:00,36.15,36.2,36.13,36.19,78200.0,23.7955,23.8284,23.7823,23.8218,78200.0
2010-01-22 11:40:00,36.19,36.24,36.19,36.22,37600.0,23.8218,23.8547,23.8218,23.8415,37600.0
2010-01-22 11:45:00,36.22,36.27,36.19,36.19,58400.0,23.8415,23.8745,23.8218,23.8218,58400.0
2010-01-22 11:50:00,36.19,36.19,36.11,36.13,35300.0,23.8218,23.8218,23.7691,23.7823,35300.0
2010-01-22 11:55:00,36.12,36.12,36.07,36.12,28400.0,23.7757,23.7757,23.7428,23.7757,28400.0
2010-01-22 12:00:00,36.13,36.13,36.06,36.12,50200.0,23.7823,23.7823,23.7362,23.7757,50200.0
2010-01-22 12:05:00,36.11,36.14,36.08,36.09,40400.0,23.7691,23.7889,23.7494,23.756,40400.0
2010-01-22 12:10:00,36.1,36.13,36.06,36.1,33500.0,23.7626,23.7823,23.7362,23.7626,33500.0
2010-01-22 12:15:00,36.11,36.15,36.08,36.12,26600.0,23.7691,23.7955,23.7494,23.7757,26600.0
2010-01-22 12:20:00,36.12,36.12,36.03,36.05,44100.0,23.7757,23.7757,23.7165,23.7296,44100.0
2010-01-22 12:25:00,36.04,36.06,36.01,36.05,65900.0,23.7231,23.7362,23.7033,23.7296,65900.0
2010-01-22 12:30:00,36.05,36.05,36.03,36.04,51000.0,23.7296,23.7296,23.7165,23.7231,51000.0
2010-01-22 12:35:00,36.04,36.05,36.0,36.0,31200.0,23.7231,23.7296,23.6967,23.6967,31200.0
2010-01-22 12:40:00,36.01,36.02,35.97,35.97,54300.0,23.7033,23.7099,23.677,23.677,54300.0
2010-01-22 12:45:00,35.96,35.97,35.92,35.92,52900.0,23.6704,23.677,23.6441,23.6441,52900.0
2010-01-22 12:50:00,35.93,36.01,35.9,36.01,52700.0,23.6507,23.7033,23.6309,23.7033,52700.0
2010-01-22 12:55:00,36.01,36.03,36.0,36.0,22400.0,23.7033,23.7165,23.6967,23.6967,22400.0
2010-01-22 13:00:00,36.01,36.01,35.94,35.96,56900.0,23.7033,23.7033,23.6572,23.6704,56900.0
2010-01-22 13:05:00,35.97,35.99,35.95,35.99,30100.0,23.677,23.6902,23.6638,23.6902,30100.0
2010-01-22 13:10:00,35.99,36.01,35.99,36.0,23100.0,23.6902,23.7033,23.6902,23.6967,23100.0
2010-01-22 13:15:00,36.0,36.01,35.96,35.97,31200.0,23.6967,23.7033,23.6704,23.677,31200.0
2010-01-22 13:20:00,35.98,36.02,35.97,35.97,58500.0,23.6836,23.7099,23.677,23.677,58500.0
2010-01-22 13:25:00,35.97,35.98,35.92,35.94,30600.0,23.677,23.6836,23.6441,23.6572,30600.0
2010-01-22 13:30:00,35.94,35.95,35.9,35.91,38900.0,23.6572,23.6638,23.6309,23.6375,38900.0
2010-01-22 13:35:00,35.91,35.93,35.85,35.86,50000.0,23.6375,23.6507,23.598,23.6046,50000.0
2010-01-22 13:40:00,35.85,35.91,35.85,35.9,56500.0,23.598,23.6375,23.598,23.6309,56500.0
2010-01-22 13:45:00,35.89,35.92,35.85,35.91,28600.0,23.6243,23.6441,23.598,23.6375,28600.0
2010-01-22 13:50:00,35.9,35.92,35.87,35.92,24000.0,23.6309,23.6441,23.6112,23.6441,24000.0
2010-01-22 13:55:00,35.92,35.96,35.91,35.93,32100.0,23.6441,23.6704,23.6375,23.6507,32100.0
2010-01-22 14:00:00,35.92,35.94,35.89,35.9,57700.0,23.6441,23.6572,23.6243,23.6309,57700.0
2010-01-22 14:05:00,35.9,35.9,35.85,35.85,36400.0,23.6309,23.6309,23.598,23.598,36400.0
2010-01-22 14:10:00,35.85,35.88,35.82,35.88,67500.0,23.598,23.6177,23.5782,23.6177,67500.0
2010-01-22 14:15:00,35.88,35.89,35.82,35.82,50800.0,23.6177,23.6243,23.5782,23.5782,50800.0
2010-01-22 14:20:00,35.82,35.82,35.79,35.79,52300.0,23.5782,23.5782,23.5585,23.5585,52300.0
2010-01-22 14:25:00,35.79,35.81,35.77,35.79,57000.0,23.5585,23.5717,23.5453,23.5585,57000.0
2010-01-22 14:30:00,35.78,35.81,35.75,35.78,72600.0,23.5519,23.5717,23.5322,23.5519,72600.0
2010-01-22 14:35:00,35.79,35.84,35.79,35.79,66200.0,23.5585,23.5914,23.5585,23.5585,66200.0
2010-01-22 14:40:00,35.8,35.8,35.71,35.8,88600.0,23.5651,23.5651,23.5058,23.5651,88600.0
2010-01-22 14:45:00,35.8,35.8,35.72,35.72,46200.0,23.5651,23.5651,23.5124,23.5124,46200.0
2010-01-22 14:50:00,35.72,35.78,35.71,35.78,75100.0,23.5124,23.5519,23.5058,23.5519,75100.0
2010-01-22 14:55:00,35.78,35.78,35.71,35.72,74900.0,23.5519,23.5519,23.5058,23.5124,74900.0
2010-01-22 15:00:00,35.71,35.82,35.68,35.79,172800.0,23.5058,23.5782,23.4861,23.5585,172800.0
2010-01-22 15:05:00,35.8,35.82,35.73,35.76,102100.0,23.5651,23.5782,23.519,23.5388,102100.0
2010-01-22 15:10:00,35.76,35.77,35.69,35.72,83000.0,23.5388,23.5453,23.4927,23.5124,83000.0
2010-01-22 15:15:00,35.69,35.74,35.6,35.62,115200.0,23.4927,23.5256,23.4334,23.4466,115200.0
2010-01-22 15:20:00,35.63,35.65,35.57,35.62,146600.0,23.4532,23.4663,23.4137,23.4466,146600.0
2010-01-22 15:25:00,35.62,35.62,35.56,35.56,214300.0,23.4466,23.4466,23.4071,23.4071,214300.0
2010-01-22 15:30:00,35.57,35.59,35.55,35.58,212000.0,23.4137,23.4269,23.4005,23.4203,212000.0
2010-01-22 15:35:00,35.59,35.72,35.58,35.6,189700.0,23.4269,23.5124,23.4203,23.4334,189700.0
2010-01-22 15:40:00,35.61,35.68,35.59,35.62,226500.0,23.44,23.4861,23.4269,23.4466,226500.0
2010-01-22 15:45:00,35.62,35.66,35.51,35.51,363200.0,23.4466,23.4729,23.3742,23.3742,363200.0
2010-01-22 15:50:00,35.51,35.58,35.5,35.58,282800.0,23.3742,23.4203,23.3676,23.4203,282800.0
2010-01-22 15:55:00,35.57,35.58,35.46,35.5,579000.0,23.4137,23.4203,23.3413,23.3676,579000.0
2010-01-25 09:30:00,35.85,35.87,35.55,35.68,156700.0,23.598,23.6112,23.4005,23.4861,156700.0
2010-01-25 09:35:00,35.71,35.72,35.57,35.71,262200.0,23.5058,23.5124,23.4137,23.5058,262200.0
2010-01-25 09:40:00,35.71,35.78,35.62,35.73,92800.0,23.5058,23.5519,23.4466,23.519,92800.0
2010-01-25 09:45:00,35.73,35.73,35.64,35.64,72900.0,23.519,23.519,23.4598,23.4598,72900.0
2010-01-25 09:50:00,35.65,35.67,35.62,35.64,47600.0,23.4663,23.4795,23.4466,23.4598,47600.0
2010-01-25 09:55:00,35.65,35.74,35.64,35.73,61500.0,23.4663,23.5256,23.4598,23.519,61500.0
2010-01-25 10:00:00,35.72,35.78,35.64,35.71,249100.0,23.5124,23.5519,23.4598,23.5058,249100.0
2010-01-25 10:05:00,35.7,35.71,35.62,35.66,70900.0,23.4993,23.5058,23.4466,23.4729,70900.0
2010-01-25 10:10:00,35.66,35.67,35.53,35.58,47800.0,23.4729,23.4795,23.3874,23.4203,47800.0
2010-01-25 10:15:00,35.58,35.76,35.58,35.74,90500.0,23.4203,23.5388,23.4203,23.5256,90500.0
2010-01-25 10:20:00,35.73,35.8,35.7,35.79,77600.0,23.519,23.5651,23.4993,23.5585,77600.0
2010-01-25 10:25:00,35.79,35.81,35.75,35.79,38400.0,23.5585,23.5717,23.5322,23.5585,38400.0
2010-01-25 10:30:00,35.78,35.8,35.72,35.78,38600.0,23.5519,23.5651,23.5124,23.5519,38600.0
2010-01-25 10:35:00,35.77,35.77,35.7,35.75,94900.0,23.5453,23.5453,23.4993,23.5322,94900.0
2010-01-25 10:40:00,35.76,35.76,35.64,35.66,59700.0,23.5388,23.5388,23.4598,23.4729,59700.0
2010-01-25 10:45:00,35.65,35.7,35.64,35.7,20000.0,23.4663,23.4993,23.4598,23.4993,20000.0
2010-01-25 10:50:00,35.7,35.79,35.66,35.77,67700.0,23.4993,23.5585,23.4729,23.5453,67700.0
2010-01-25 10:55:00,35.77,35.78,35.72,35.72,22500.0,23.5453,23.5519,23.5124,23.5124,22500.0
2010-01-25 11:00:00,35.71,35.75,35.67,35.68,34300.0,23.5058,23.5322,23.4795,23.4861,34300.0
2010-01-25 11:05:00,35.68,35.75,35.65,35.74,30900.0,23.4861,23.5322,23.4663,23.5256,30900.0
2010-01-25 11:10:00,35.73,35.74,35.65,35.68,60400.0,23.519,23.5256,23.4663,23.4861,60400.0
2010-01-25 11:15:00,35.67,35.71,35.65,35.69,34200.0,23.4795,23.5058,23.4663,23.4927,34200.0
2010-01-25 11:20:00,35.7,35.79,35.69,35.74,34300.0,23.4993,23.5585,23.4927,23.5256,34300.0
2010-01-25 11:25:00,35.74,35.78,35.73,35.76,22900.0,23.5256,23.5519,23.519,23.5388,22900.0
2010-01-25 11:30:00,35.75,35.75,35.69,35.69,58700.0,23.5322,23.5322,23.4927,23.4927,58700.0
2010-01-25 11:35:00,35.69,35.74,35.65,35.72,52500.0,23.4927,23.5256,23.4663,23.5124,52500.0
2010-01-25 11:40:00,35.74,35.8,35.74,35.78,47400.0,23.5256,23.5651,23.5256,23.5519,47400.0
2010-01-25 11:45:00,35.79,35.84,35.76,35.78,32200.0,23.5585,23.5914,23.5388,23.5519,32200.0
2010-01-25 11:50:00,35.79,35.81,35.76,35.77,50400.0,23.5585,23.5717,23.5388,23.5453,50400.0
2010-01-25 11:55:00,35.77,35.79,35.74,35.79,78400.0,23.5453,23.5585,23.5256,23.5585,78400.0
2010-01-25 12:00:00,35.79,35.82,35.78,35.81,90500.0,23.5585,23.5782,23.5519,23.5717,90500.0
2010-01-25 12:05:00,35.81,35.88,35.81,35.83,72400.0,23.5717,23.6177,23.5717,23.5848,72400.0
2010-01-25 12:10:00,35.82,35.83,35.77,35.77,29500.0,23.5782,23.5848,23.5453,23.5453,29500.0
2010-01-25 12:15:00,35.78,35.81,35.77,35.79,29400.0,23.5519,23.5717,23.5453,23.5585,29400.0
2010-01-25 12:20:00,35.79,35.81,35.78,35.8,71800.0,23.5585,23.5717,23.5519,23.5651,71800.0
2010-01-25 12:25:00,35.8,35.8,35.77,35.79,51100.0,23.5651,23.5651,23.5453,23.5585,51100.0
2010-01-25 12:30:00,35.79,35.81,35.78,35.79,54400.0,23.5585,23.5717,23.5519,23.5585,54400.0
2010-01-25 12:35:00,35.8,35.81,35.77,35.77,38000.0,23.5651,23.5717,23.5453,23.5453,38000.0
2010-01-25 12:40:00,35.78,35.8,35.76,35.8,152000.0,23.5519,23.5651,23.5388,23.5651,152000.0
2010-01-25 12:45:00,35.8,35.84,35.78,35.84,102500.0,23.5651,23.5914,23.5519,23.5914,102500.0
2010-01-25 12:50:00,35.84,35.85,35.83,35.85,34100.0,23.5914,23.598,23.5848,23.598,34100.0
2010-01-25 12:55:00,35.85,35.88,35.84,35.87,66200.0,23.598,23.6177,23.5914,23.6112,66200.0
2010-01-25 13:00:00,35.86,35.89,35.83,35.89,68400.0,23.6046,23.6243,23.5848,23.6243,68400.0
2010-01-25 13:05:00,35.88,35.9,35.87,35.89,73800.0,23.6177,23.6309,23.6112,23.6243,73800.0
2010-01-25 13:10:00,35.89,35.9,35.86,35.87,49000.0,23.6243,23.6309,23.6046,23.6112,49000.0
2010-01-25 13:15:00,35.88,35.88,35.8,35.81,79300.0,23.6177,23.6177,23.5651,23.5717,79300.0
2010-01-25 13:20:00,35.82,35.89,35.82,35.86,50800.0,23.5782,23.6243,23.5782,23.6046,50800.0
2010-01-25 13:25:00,35.86,35.9,35.83,35.86,96300.0,23.6046,23.6309,23.5848,23.6046,96300.0
2010-01-25 13:30:00,35.87,35.9,35.85,35.85,69200.0,23.6112,23.6309,23.598,23.598,69200.0
2010-01-25 13:35:00,35.85,35.9,35.83,35.9,51500.0,23.598,23.6309,23.5848,23.6309,51500.0
2010-01-25 13:40:00,35.9,35.94,35.88,35.91,32400.0,23.6309,23.6572,23.6177,23.6375,32400.0
2010-01-25 13:45:00,35.92,35.93,35.88,35.91,28700.0,23.6441,23.6507,23.6177,23.6375,28700.0
2010-01-25 13:50:00,35.9,35.94,35.9,35.9,35500.0,23.6309,23.6572,23.6309,23.6309,35500.0
2010-01-25 13:55:00,35.9,35.9,35.85,35.86,31400.0,23.6309,23.6309,23.598,23.6046,31400.0
2010-01-25 14:00:00,35.86,35.87,35.83,35.84,27100.0,23.6046,23.6112,23.5848,23.5914,27100.0
2010-01-25 14:05:00,35.84,35.85,35.82,35.83,30400.0,23.5914,23.598,23.5782,23.5848,30400.0
2010-01-25 14:10:00,35.83,35.84,35.82,35.84,18400.0,23.5848,23.5914,23.5782,23.5914,18400.0
2010-01-25 14:15:00,35.84,35.88,35.82,35.87,53200.0,23.5914,23.6177,23.5782,23.6112,53200.0
2010-01-25 14:20:00,35.87,35.9,35.86,35.9,81500.0,23.6112,23.6309,23.6046,23.6309,81500.0
2010-01-25 14:25:00,35.9,35.96,35.89,35.96,80800.0,23.6309,23.6704,23.6243,23.6704,80800.0
2010-01-25 14:30:00,35.96,35.98,35.91,35.92,61700.0,23.6704,23.6836,23.6375,23.6441,61700.0
2010-01-25 14:35:00,35.92,35.93,35.82,35.88,63700.0,23.6441,23.6507,23.5782,23.6177,63700.0
2010-01-25 14:40:00,35.88,35.92,35.87,35.9,33800.0,23.6177,23.6441,23.6112,23.6309,33800.0
2010-01-25 14:45:00,35.9,35.91,35.87,35.88,19500.0,23.6309,23.6375,23.6112,23.6177,19500.0
2010-01-25 14:50:00,35.89,35.95,35.88,35.94,39700.0,23.6243,23.6638,23.6177,23.6572,39700.0
2010-01-25 14:55:00,35.95,36.01,35.93,36.01,125800.0,23.6638,23.7033,23.6507,23.7033,125800.0
2010-01-25 15:00:00,36.0,36.02,35.97,35.98,217400.0,23.6967,23.7099,23.677,23.6836,217400.0
2010-01-25 15:05:00,35.97,35.97,35.9,35.91,106900.0,23.677,23.677,23.6309,23.6375,106900.0
2010-01-25 15:10:00,35.92,35.95,35.89,35.89,46200.0,23.6441,23.6638,23.6243,23.6243,46200.0
2010-01-25 15:15:00,35.9,35.93,35.88,35.88,135500.0,23.6309,23.6507,23.6177,23.6177,135500.0
2010-01-25 15:20:00,35.89,35.9,35.87,35.88,41300.0,23.6243,23.6309,23.6112,23.6177,41300.0
2010-01-25 15:25:00,35.89,35.9,35.84,35.84,49500.0,23.6243,23.6309,23.5914,23.5914,49500.0
2010-01-25 15:30:00,35.85,35.9,35.84,35.88,98400.0,23.598,23.6309,23.5914,23.6177,98400.0
2010-01-25 15:35:00,35.88,35.9,35.87,35.9,65200.0,23.6177,23.6309,23.6112,23.6309,65200.0
2010-01-25 15:40:00,35.89,35.9,35.78,35.79,132300.0,23.6243,23.6309,23.5519,23.5585,132300.0
2010-01-25 15:45:00,35.78,35.83,35.75,35.82,286500.0,23.5519,23.5848,23.5322,23.5782,286500.0
2010-01-25 15:50:00,35.81,35.84,35.73,35.73,300200.0,23.5717,23.5914,23.519,23.519,300200.0
2010-01-25 15:55:00,35.73,35.77,35.71,35.72,420800.0,23.519,23.5453,23.5058,23.5124,420800.0
2010-01-26 09:30:00,36.07,36.09,35.77,36.04,273200.0,23.7428,23.756,23.5453,23.7231,273200.0
2010-01-26 09:35:00,36.04,36.14,35.98,36.07,119100.0,23.7231,23.7889,23.6836,23.7428,119100.0
2010-01-26 09:40:00,36.06,36.12,36.0,36.08,84700.0,23.7362,23.7757,23.6967,23.7494,84700.0
2010-01-26 09:45:00,36.08,36.09,36.02,36.02,154300.0,23.7494,23.756,23.7099,23.7099,154300.0
2010-01-26 09:50:00,36.01,36.03,35.87,35.93,136500.0,23.7033,23.7165,23.6112,23.6507,136500.0
2010-01-26 09:55:00,35.93,35.98,35.9,35.92,48900.0,23.6507,23.6836,23.6309,23.6441,48900.0
2010-01-26 10:00:00,35.93,35.96,35.8,35.87,163100.0,23.6507,23.6704,23.5651,23.6112,163100.0
2010-01-26 10:05:00,35.86,35.99,35.85,35.94,245600.0,23.6046,23.6902,23.598,23.6572,245600.0
2010-01-26 10:10:00,35.95,36.0,35.9,35.9,123100.0,23.6638,23.6967,23.6309,23.6309,123100.0
2010-01-26 10:15:00,35.91,35.93,35.88,35.91,77700.0,23.6375,23.6507,23.6177,23.6375,77700.0
2010-01-26 10:20:00,35.91,35.91,35.87,35.87,105100.0,23.6375,23.6375,23.6112,23.6112,105100.0
2010-01-26 10:25:00,35.87,35.88,35.78,35.85,76300.0,23.6112,23.6177,23.5519,23.598,76300.0
2010-01-26 10:30:00,35.83,35.88,35.77,35.87,95100.0,23.5848,23.6177,23.5453,23.6112,95100.0
2010-01-26 10:35:00,35.87,35.93,35.87,35.9,123500.0,23.6112,23.6507,23.6112,23.6309,123500.0
2010-01-26 10:40:00,35.9,35.98,35.9,35.97,39900.0,23.6309,23.6836,23.6309,23.677,39900.0
2010-01-26 10:45:00,35.99,36.04,35.9,35.9,66200.0,23.6902,23.7231,23.6309,23.6309,66200.0
2010-01-26 10:50:00,35.91,35.94,35.85,35.91,106400.0,23.6375,23.6572,23.598,23.6375,106400.0
2010-01-26 10:55:00,35.91,36.01,35.9,35.99,68800.0,23.6375,23.7033,23.6309,23.6902,68800.0
2010-01-26 11:00:00,36.0,36.05,36.0,36.02,46800.0,23.6967,23.7296,23.6967,23.7099,46800.0
2010-01-26 11:05:00,36.01,36.05,35.97,35.99,105100.0,23.7033,23.7296,23.677,23.6902,105100.0
2010-01-26 11:10:00,35.99,36.01,35.94,36.0,55400.0,23.6902,23.7033,23.6572,23.6967,55400.0
2010-01-26 11:15:00,35.99,36.04,35.98,36.04,45400.0,23.6902,23.7231,23.6836,23.7231,45400.0
2010-01-26 11:20:00,36.03,36.09,36.01,36.06,83700.0,23.7165,23.756,23.7033,23.7362,83700.0
2010-01-26 11:25:00,36.06,36.09,36.05,36.06,60500.0,23.7362,23.756,23.7296,23.7362,60500.0
2010-01-26 11:30:00,36.08,36.09,36.05,36.05,56500.0,23.7494,23.756,23.7296,23.7296,56500.0
2010-01-26 11:35:00,36.06,36.12,36.05,36.08,73500.0,23.7362,23.7757,23.7296,23.7494,73500.0
2010-01-26 11:40:00,36.08,36.08,36.05,36.06,55400.0,23.7494,23.7494,23.7296,23.7362,55400.0
2010-01-26 11:45:00,36.05,36.09,36.05,36.09,26500.0,23.7296,23.756,23.7296,23.756,26500.0
2010-01-26 11:50:00,36.08,36.15,36.08,36.14,51700.0,23.7494,23.7955,23.7494,23.7889,51700.0
2010-01-26 11:55:00,36.13,36.19,36.13,36.19,145500.0,23.7823,23.8218,23.7823,23.8218,145500.0
2010-01-26 12:00:00,36.19,36.22,36.18,36.21,101000.0,23.8218,23.8415,23.8152,23.835,101000.0
2010-01-26 12:05:00,36.21,36.24,36.14,36.14,46800.0,23.835,23.8547,23.7889,23.7889,46800.0
2010-01-26 12:10:00,36.14,36.19,36.13,36.17,47300.0,23.7889,23.8218,23.7823,23.8086,47300.0
2010-01-26 12:15:00,36.18,36.18,36.14,36.17,46300.0,23.8152,23.8152,23.7889,23.8086,46300.0
2010-01-26 12:20:00,36.17,36.17,36.11,36.11,195100.0,23.8086,23.8086,23.7691,23.7691,195100.0
2010-01-26 12:25:00,36.11,36.13,36.05,36.08,68900.0,23.7691,23.7823,23.7296,23.7494,68900.0
2010-01-26 12:30:00,36.08,36.1,36.05,36.05,44400.0,23.7494,23.7626,23.7296,23.7296,44400.0
2010-01-26 12:35:00,36.06,36.11,36.06,36.09,41300.0,23.7362,23.7691,23.7362,23.756,41300.0
2010-01-26 12:40:00,36.1,36.13,36.07,36.1,33500.0,23.7626,23.7823,23.7428,23.7626,33500.0
2010-01-26 12:45:00,36.11,36.12,36.08,36.08,39900.0,23.7691,23.7757,23.7494,23.7494,39900.0
2010-01-26 12:50:00,36.08,36.09,36.06,36.07,36300.0,23.7494,23.756,23.7362,23.7428,36300.0
2010-01-26 12:55:00,36.07,36.11,36.06,36.11,28100.0,23.7428,23.7691,23.7362,23.7691,28100.0
2010-01-26 13:00:00,36.1,36.11,36.08,36.11,38700.0,23.7626,23.7691,23.7494,23.7691,38700.0
2010-01-26 13:05:00,36.1,36.11,36.09,36.1,27200.0,23.7626,23.7691,23.756,23.7626,27200.0
2010-01-26 13:10:00,36.1,36.13,36.08,36.11,37900.0,23.7626,23.7823,23.7494,23.7691,37900.0
2010-01-26 13:15:00,36.11,36.2,36.08,36.08,131100.0,23.7691,23.8284,23.7494,23.7494,131100.0
2010-01-26 13:20:00,36.09,36.11,36.08,36.11,16500.0,23.756,23.7691,23.7494,23.7691,16500.0
2010-01-26 13:25:00,36.11,36.11,36.06,36.1,50000.0,23.7691,23.7691,23.7362,23.7626,50000.0
2010-01-26 13:30:00,36.1,36.12,36.08,36.12,23500.0,23.7626,23.7757,23.7494,23.7757,23500.0
2010-01-26 13:35:00,36.12,36.15,36.11,36.13,42000.0,23.7757,23.7955,23.7691,23.7823,42000.0
2010-01-26 13:40:00,36.13,36.15,36.11,36.12,33100.0,23.7823,23.7955,23.7691,23.7757,33100.0
2010-01-26 13:45:00,36.13,36.14,36.12,36.14,37300.0,23.7823,23.7889,23.7757,23.7889,37300.0
2010-01-26 13:50:00,36.13,36.2,36.13,36.19,24600.0,23.7823,23.8284,23.7823,23.8218,24600.0
2010-01-26 13:55:00,36.19,36.23,36.19,36.23,28500.0,23.8218,23.8481,23.8218,23.8481,28500.0
2010-01-26 14:00:00,36.23,36.23,36.15,36.15,45100.0,23.8481,23.8481,23.7955,23.7955,45100.0
2010-01-26 14:05:00,36.17,36.2,36.15,36.16,33800.0,23.8086,23.8284,23.7955,23.8021,33800.0
2010-01-26 14:10:00,36.16,36.2,36.15,36.19,40300.0,23.8021,23.8284,23.7955,23.8218,40300.0
2010-01-26 14:15:00,36.19,36.21,36.13,36.14,59800.0,23.8218,23.835,23.7823,23.7889,59800.0
2010-01-26 14:20:00,36.15,36.18,36.13,36.13,38500.0,23.7955,23.8152,23.7823,23.7823,38500.0
2010-01-26 14:25:00,36.13,36.16,36.12,36.14,51600.0,23.7823,23.8021,23.7757,23.7889,51600.0
2010-01-26 14:30:00,36.14,36.14,36.1,36.1,93700.0,23.7889,23.7889,23.7626,23.7626,93700.0
2010-01-26 14:35:00,36.1,36.11,36.07,36.07,83900.0,23.7626,23.7691,23.7428,23.7428,83900.0
2010-01-26 14:40:00,36.08,36.1,36.07,36.07,55800.0,23.7494,23.7626,23.7428,23.7428,55800.0
2010-01-26 14:45:00,36.08,36.13,36.07,36.12,65700.0,23.7494,23.7823,23.7428,23.7757,65700.0
2010-01-26 14:50:00,36.12,36.16,36.12,36.15,63700.0,23.7757,23.8021,23.7757,23.7955,63700.0
2010-01-26 14:55:00,36.15,36.19,36.14,36.19,35200.0,23.7955,23.8218,23.7889,23.8218,35200.0
2010-01-26 15:00:00,36.19,36.19,36.15,36.15,43400.0,23.8218,23.8218,23.7955,23.7955,43400.0
2010-01-26 15:05:00,36.16,36.16,36.15,36.15,46400.0,23.8021,23.8021,23.7955,23.7955,46400.0
2010-01-26 15:10:00,36.15,36.17,36.11,36.11,82900.0,23.7955,23.8086,23.7691,23.7691,82900.0
2010-01-26 15:15:00,36.12,36.17,36.12,36.17,105700.0,23.7757,23.8086,23.7757,23.8086,105700.0
2010-01-26 15:20:00,36.17,36.17,36.11,36.12,115200.0,23.8086,23.8086,23.7691,23.7757,115200.0
2010-01-26 15:25:00,36.12,36.17,35.9,36.15,93200.0,23.7757,23.8086,23.6309,23.7955,93200.0
2010-01-26 15:30:00,36.15,36.17,36.1,36.14,132700.0,23.7955,23.8086,23.7626,23.7889,132700.0
2010-01-26 15:35:00,36.14,36.16,36.13,36.16,58800.0,23.7889,23.8021,23.7823,23.8021,58800.0
2010-01-26 15:40:00,36.16,36.16,36.09,36.1,206900.0,23.8021,23.8021,23.756,23.7626,206900.0
2010-01-26 15:45:00,36.1,36.17,36.09,36.15,233100.0,23.7626,23.8086,23.756,23.7955,233100.0
2010-01-26 15:50:00,36.15,36.18,36.14,36.17,251000.0,23.7955,23.8152,23.7889,23.8086,251000.0
2010-01-26 15:55:00,36.17,36.17,36.14,36.15,321400.0,23.8086,23.8086,23.7889,23.7955,321400.0
2010-01-27 09:30:00,36.16,36.16,35.9,35.99,146700.0,23.8021,23.8021,23.6309,23.6902,146700.0
2010-01-27 09:35:00,36.0,36.04,35.97,36.01,100400.0,23.6967,23.7231,23.677,23.7033,100400.0
2010-01-27 09:40:00,36.01,36.18,36.01,36.07,98800.0,23.7033,23.8152,23.7033,23.7428,98800.0
2010-01-27 09:45:00,36.07,36.16,36.05,36.13,68400.0,23.7428,23.8021,23.7296,23.7823,68400.0
2010-01-27 09:50:00,36.12,36.15,36.03,36.05,68300.0,23.7757,23.7955,23.7165,23.7296,68300.0
2010-01-27 09:55:00,36.05,36.14,36.02,36.04,78000.0,23.7296,23.7889,23.7099,23.7231,78000.0
2010-01-27 10:00:00,36.04,36.11,36.0,36.03,82300.0,23.7231,23.7691,23.6967,23.7165,82300.0
2010-01-27 10:05:00,36.02,36.06,35.98,36.05,63000.0,23.7099,23.7362,23.6836,23.7296,63000.0
2010-01-27 10:10:00,36.04,36.06,35.98,36.03,57600.0,23.7231,23.7362,23.6836,23.7165,57600.0
2010-01-27 10:15:00,36.04,36.05,35.92,35.95,55800.0,23.7231,23.7296,23.6441,23.6638,55800.0
2010-01-27 10:20:00,35.97,36.03,35.95,36.02,38200.0,23.677,23.7165,23.6638,23.7099,38200.0
2010-01-27 10:25:00,36.02,36.02,35.96,35.98,84300.0,23.7099,23.7099,23.6704,23.6836,84300.0
2010-01-27 10:30:00,35.98,36.04,35.94,36.0,128600.0,23.6836,23.7231,23.6572,23.6967,128600.0
2010-01-27 10:35:00,36.0,36.04,35.99,36.01,79900.0,23.6967,23.7231,23.6902,23.7033,79900.0
2010-01-27 10:40:00,36.01,36.05,35.98,36.04,76200.0,23.7033,23.7296,23.6836,23.7231,76200.0
2010-01-27 10:45:00,36.05,36.09,36.03,36.04,46700.0,23.7296,23.756,23.7165,23.7231,46700.0
2010-01-27 10:50:00,36.04,36.06,36.0,36.06,108200.0,23.7231,23.7362,23.6967,23.7362,108200.0
2010-01-27 10:55:00,36.05,36.16,36.05,36.14,57700.0,23.7296,23.8021,23.7296,23.7889,57700.0
2010-01-27 11:00:00,36.15,36.15,36.08,36.11,41100.0,23.7955,23.7955,23.7494,23.7691,41100.0
2010-01-27 11:05:00,36.1,36.14,36.09,36.12,58900.0,23.7626,23.7889,23.756,23.7757,58900.0
2010-01-27 11:10:00,36.12,36.16,36.1,36.16,73600.0,23.7757,23.8021,23.7626,23.8021,73600.0
2010-01-27 11:15:00,36.15,36.17,36.1,36.11,62000.0,23.7955,23.8086,23.7626,23.7691,62000.0
2010-01-27 11:20:00,36.11,36.2,36.1,36.19,74300.0,23.7691,23.8284,23.7626,23.8218,74300.0
2010-01-27 11:25:00,36.19,36.19,36.11,36.12,101500.0,23.8218,23.8218,23.7691,23.7757,101500.0
2010-01-27 11:30:00,36.12,36.14,36.11,36.12,38600.0,23.7757,23.7889,23.7691,23.7757,38600.0
2010-01-27 11:35:00,36.12,36.13,36.02,36.13,75200.0,23.7757,23.7823,23.7099,23.7823,75200.0
2010-01-27 11:40:00,36.13,36.15,36.1,36.1,173800.0,23.7823,23.7955,23.7626,23.7626,173800.0
2010-01-27 11:45:00,36.1,36.11,36.03,36.05,42800.0,23.7626,23.7691,23.7165,23.7296,42800.0
2010-01-27 11:50:00,36.05,36.07,36.03,36.03,33500.0,23.7296,23.7428,23.7165,23.7165,33500.0
2010-01-27 11:55:00,36.04,36.06,36.01,36.01,32400.0,23.7231,23.7362,23.7033,23.7033,32400.0
2010-01-27 12:00:00,36.01,36.16,36.01,36.15,70000.0,23.7033,23.8021,23.7033,23.7955,70000.0
2010-01-27 12:05:00,36.15,36.15,36.02,36.04,90700.0,23.7955,23.7955,23.7099,23.7231,90700.0
2010-01-27 12:10:00,36.04,36.07,36.02,36.02,100700.0,23.7231,23.7428,23.7099,23.7099,100700.0
2010-01-27 12:15:00,36.02,36.05,35.99,36.0,37100.0,23.7099,23.7296,23.6902,23.6967,37100.0
2010-01-27 12:20:00,36.0,36.03,35.95,35.99,55000.0,23.6967,23.7165,23.6638,23.6902,55000.0
2010-01-27 12:25:00,35.98,36.08,35.97,36.05,146300.0,23.6836,23.7494,23.677,23.7296,146300.0
2010-01-27 12:30:00,36.05,36.06,36.03,36.05,55800.0,23.7296,23.7362,23.7165,23.7296,55800.0
2010-01-27 12:35:00,36.05,36.06,36.04,36.06,64400.0,23.7296,23.7362,23.7231,23.7362,64400.0
2010-01-27 12:40:00,36.05,36.06,36.05,36.06,9200.0,23.7296,23.7362,23.7296,23.7362,9200.0
2010-01-27 12:45:00,36.05,36.1,36.05,36.1,41000.0,23.7296,23.7626,23.7296,23.7626,41000.0
2010-01-27 12:50:00,36.1,36.1,36.0,36.06,60900.0,23.7626,23.7626,23.6967,23.7362,60900.0
2010-01-27 12:55:00,36.05,36.05,36.0,36.02,48700.0,23.7296,23.7296,23.6967,23.7099,48700.0
2010-01-27 13:00:00,36.02,36.02,35.97,35.98,25100.0,23.7099,23.7099,23.677,23.6836,25100.0
2010-01-27 13:05:00,35.98,36.02,35.98,36.0,97500.0,23.6836,23.7099,23.6836,23.6967,97500.0
2010-01-27 13:10:00,36.0,36.05,35.98,36.01,64200.0,23.6967,23.7296,23.6836,23.7033,64200.0
2010-01-27 13:15:00,36.01,36.07,36.01,36.06,78800.0,23.7033,23.7428,23.7033,23.7362,78800.0
2010-01-27 13:20:00,36.05,36.1,36.05,36.1,14200.0,23.7296,23.7626,23.7296,23.7626,14200.0
2010-01-27 13:25:00,36.09,36.1,36.06,36.07,23200.0,23.756,23.7626,23.7362,23.7428,23200.0
2010-01-27 13:30:00,36.06,36.11,36.06,36.09,49300.0,23.7362,23.7691,23.7362,23.756,49300.0
2010-01-27 13:35:00,36.09,36.1,36.07,36.08,29900.0,23.756,23.7626,23.7428,23.7494,29900.0
2010-01-27 13:40:00,36.08,36.08,36.04,36.05,18500.0,23.7494,23.7494,23.7231,23.7296,18500.0
2010-01-27 13:45:00,36.04,36.06,36.03,36.03,25400.0,23.7231,23.7362,23.7165,23.7165,25400.0
2010-01-27 13:50:00,36.03,36.04,36.0,36.02,22600.0,23.7165,23.7231,23.6967,23.7099,22600.0
2010-01-27 13:55:00,36.03,36.08,36.01,36.08,26400.0,23.7165,23.7494,23.7033,23.7494,26400.0
2010-01-27 14:00:00,36.07,36.07,35.99,35.99,21600.0,23.7428,23.7428,23.6902,23.6902,21600.0
2010-01-27 14:05:00,35.99,36.01,35.98,36.0,288300.0,23.6902,23.7033,23.6836,23.6967,288300.0
2010-01-27 14:10:00,36.01,36.09,36.01,36.09,18500.0,23.7033,23.756,23.7033,23.756,18500.0
2010-01-27 14:15:00,36.08,36.11,35.94,36.07,163900.0,23.7494,23.7691,23.6572,23.7428,163900.0
2010-01-27 14:20:00,36.08,36.15,36.04,36.1,125900.0,23.7494,23.7955,23.7231,23.7626,125900.0
2010-01-27 14:25:00,36.11,36.11,36.04,36.07,74200.0,23.7691,23.7691,23.7231,23.7428,74200.0
2010-01-27 14:30:00,36.07,36.07,36.03,36.03,61300.0,23.7428,23.7428,23.7165,23.7165,61300.0
2010-01-27 14:35:00,36.04,36.15,36.03,36.1,58000.0,23.7231,23.7955,23.7165,23.7626,58000.0
2010-01-27 14:40:00,36.09,36.2,36.09,36.17,57700.0,23.756,23.8284,23.756,23.8086,57700.0
2010-01-27 14:45:00,36.16,36.24,36.14,36.23,85900.0,23.8021,23.8547,23.7889,23.8481,85900.0
2010-01-27 14:50:00,36.23,36.24,36.13,36.14,67600.0,23.8481,23.8547,23.7823,23.7889,67600.0
2010-01-27 14:55:00,36.15,36.19,36.11,36.17,92000.0,23.7955,23.8218,23.7691,23.8086,92000.0
2010-01-27 15:00:00,36.15,36.19,36.12,36.14,80200.0,23.7955,23.8218,23.7757,23.7889,80200.0
2010-01-27 15:05:00,36.15,36.16,36.07,36.12,90000.0,23.7955,23.8021,23.7428,23.7757,90000.0
2010-01-27 15:10:00,36.12,36.12,36.06,36.08,70800.0,23.7757,23.7757,23.7362,23.7494,70800.0
2010-01-27 15:15:00,36.09,36.18,36.07,36.14,53000.0,23.756,23.8152,23.7428,23.7889,53000.0
2010-01-27 15:20:00,36.14,36.21,36.11,36.17,68600.0,23.7889,23.835,23.7691,23.8086,68600.0
2010-01-27 15:25:00,36.18,36.2,36.12,36.2,86300.0,23.8152,23.8284,23.7757,23.8284,86300.0
2010-01-27 15:30:00,36.21,36.29,36.18,36.24,158400.0,23.835,23.8876,23.8152,23.8547,158400.0
2010-01-27 15:35:00,36.25,36.33,36.2,36.3,234100.0,23.8613,23.914,23.8284,23.8942,234100.0
2010-01-27 15:40:00,36.31,36.33,36.29,36.33,128600.0,23.9008,23.914,23.8876,23.914,128600.0
2010-01-27 15:45:00,36.33,36.36,36.32,36.35,160100.0,23.914,23.9337,23.9074,23.9271,160100.0
2010-01-27 15:50:00,36.35,36.39,36.34,36.38,314700.0,23.9271,23.9534,23.9205,23.9469,314700.0
2010-01-27 15:55:00,36.39,36.42,36.37,36.38,425600.0,23.9534,23.9732,23.9403,23.9469,425600.0
2010-01-28 09:30:00,35.91,36.01,35.4,35.98,233100.0,23.6375,23.7033,23.3018,23.6836,233100.0
2010-01-28 09:35:00,35.95,36.0,35.71,35.73,223700.0,23.6638,23.6967,23.5058,23.519,223700.0
2010-01-28 09:40:00,35.72,35.94,35.69,35.88,258100.0,23.5124,23.6572,23.4927,23.6177,258100.0
2010-01-28 09:45:00,35.88,35.89,35.54,35.57,267400.0,23.6177,23.6243,23.3939,23.4137,267400.0
2010-01-28 09:50:00,35.59,35.8,35.58,35.67,168500.0,23.4269,23.5651,23.4203,23.4795,168500.0
2010-01-28 09:55:00,35.67,35.79,35.63,35.78,83400.0,23.4795,23.5585,23.4532,23.5519,83400.0
2010-01-28 10:00:00,35.78,35.78,35.38,35.42,216400.0,23.5519,23.5519,23.2886,23.315,216400.0
2010-01-28 10:05:00,35.41,35.49,35.35,35.35,182000.0,23.3084,23.361,23.2689,23.2689,182000.0
2010-01-28 10:10:00,35.35,35.45,35.27,35.42,199400.0,23.2689,23.3347,23.2162,23.315,199400.0
2010-01-28 10:15:00,35.42,35.5,35.37,35.43,88200.0,23.315,23.3676,23.282,23.3215,88200.0
2010-01-28 10:20:00,35.43,35.66,35.43,35.56,137500.0,23.3215,23.4729,23.3215,23.4071,137500.0
2010-01-28 10:25:00,35.57,35.62,35.53,35.61,44400.0,23.4137,23.4466,23.3874,23.44,44400.0
2010-01-28 10:30:00,35.61,35.65,35.5,35.54,92300.0,23.44,23.4663,23.3676,23.3939,92300.0
2010-01-28 10:35:00,35.54,35.74,35.53,35.59,137100.0,23.3939,23.5256,23.3874,23.4269,137100.0
2010-01-28 10:40:00,35.58,35.6,35.53,35.53,97000.0,23.4203,23.4334,23.3874,23.3874,97000.0
2010-01-28 10:45:00,35.53,35.57,35.4,35.4,137700.0,23.3874,23.4137,23.3018,23.3018,137700.0
2010-01-28 10:50:00,35.4,35.64,35.4,35.48,117100.0,23.3018,23.4598,23.3018,23.3544,117100.0
2010-01-28 10:55:00,35.48,35.5,35.4,35.47,81800.0,23.3544,23.3676,23.3018,23.3479,81800.0
2010-01-28 11:00:00,35.46,35.51,35.3,35.3,58000.0,23.3413,23.3742,23.236,23.236,58000.0
2010-01-28 11:05:00,35.31,35.46,35.29,35.45,59400.0,23.2425,23.3413,23.2294,23.3347,59400.0
2010-01-28 11:10:00,35.46,35.74,35.44,35.7,153300.0,23.3413,23.5256,23.3281,23.4993,153300.0
2010-01-28 11:15:00,35.7,35.71,35.55,35.6,83800.0,23.4993,23.5058,23.4005,23.4334,83800.0
2010-01-28 11:20:00,35.6,35.62,35.48,35.62,66500.0,23.4334,23.4466,23.3544,23.4466,66500.0
2010-01-28 11:25:00,35.61,35.75,35.55,35.62,287100.0,23.44,23.5322,23.4005,23.4466,287100.0
2010-01-28 11:30:00,35.61,35.64,35.47,35.57,249300.0,23.44,23.4598,23.3479,23.4137,249300.0
2010-01-28 11:35:00,35.56,35.63,35.54,35.55,154200.0,23.4071,23.4532,23.3939,23.4005,154200.0
2010-01-28 11:40:00,35.56,35.59,35.49,35.53,118600.0,23.4071,23.4269,23.361,23.3874,118600.0
2010-01-28 11:45:00,35.54,35.59,35.48,35.48,220500.0,23.3939,23.4269,23.3544,23.3544,220500.0
2010-01-28 11:50:00,35.49,35.53,35.47,35.5,190600.0,23.361,23.3874,23.3479,23.3676,190600.0
2010-01-28 11:55:00,35.5,35.55,35.48,35.55,68600.0,23.3676,23.4005,23.3544,23.4005,68600.0
2010-01-28 12:00:00,35.54,35.55,35.48,35.5,101200.0,23.3939,23.4005,23.3544,23.3676,101200.0
2010-01-28 12:05:00,35.49,35.53,35.49,35.51,56300.0,23.361,23.3874,23.361,23.3742,56300.0
2010-01-28 12:10:00,35.5,35.58,35.5,35.51,53300.0,23.3676,23.4203,23.3676,23.3742,53300.0
2010-01-28 12:15:00,35.51,35.53,35.49,35.5,54300.0,23.3742,23.3874,23.361,23.3676,54300.0
2010-01-28 12:20:00,35.51,35.51,35.47,35.51,90900.0,23.3742,23.3742,23.3479,23.3742,90900.0
2010-01-28 12:25:00,35.5,35.53,35.49,35.53,49000.0,23.3676,23.3874,23.361,23.3874,49000.0
2010-01-28 12:30:00,35.53,35.61,35.52,35.6,47800.0,23.3874,23.44,23.3808,23.4334,47800.0
2010-01-28 12:35:00,35.6,35.61,35.59,35.61,112900.0,23.4334,23.44,23.4269,23.44,112900.0
2010-01-28 12:40:00,35.6,35.61,35.6,35.6,77900.0,23.4334,23.44,23.4334,23.4334,77900.0
2010-01-28 12:45:00,35.61,35.63,35.58,35.61,54200.0,23.44,23.4532,23.4203,23.44,54200.0
2010-01-28 12:50:00,35.61,35.63,35.58,35.63,107900.0,23.44,23.4532,23.4203,23.4532,107900.0
2010-01-28 12:55:00,35.62,35.75,35.62,35.75,55400.0,23.4466,23.5322,23.4466,23.5322,55400.0
2010-01-28 13:00:00,35.75,35.76,35.6,35.74,98700.0,23.5322,23.5388,23.4334,23.5256,98700.0
2010-01-28 13:05:00,35.74,35.78,35.72,35.75,51500.0,23.5256,23.5519,23.5124,23.5322,51500.0
2010-01-28 13:10:00,35.74,35.75,35.71,35.71,44300.0,23.5256,23.5322,23.5058,23.5058,44300.0
2010-01-28 13:15:00,35.72,35.77,35.65,35.76,50300.0,23.5124,23.5453,23.4663,23.5388,50300.0
2010-01-28 13:20:00,35.76,35.79,35.67,35.67,34600.0,23.5388,23.5585,23.4795,23.4795,34600.0
2010-01-28 13:25:00,35.66,35.77,35.66,35.76,39400.0,23.4729,23.5453,23.4729,23.5388,39400.0
2010-01-28 13:30:00,35.76,35.76,35.66,35.67,44300.0,23.5388,23.5388,23.4729,23.4795,44300.0
2010-01-28 13:35:00,35.66,35.68,35.62,35.68,88900.0,23.4729,23.4861,23.4466,23.4861,88900.0
2010-01-28 13:40:00,35.68,35.79,35.68,35.79,63100.0,23.4861,23.5585,23.4861,23.5585,63100.0
2010-01-28 13:45:00,35.79,35.79,35.76,35.79,32800.0,23.5585,23.5585,23.5388,23.5585,32800.0
2010-01-28 13:50:00,35.78,35.81,35.72,35.73,30100.0,23.5519,23.5717,23.5124,23.519,30100.0
2010-01-28 13:55:00,35.72,35.77,35.71,35.73,52900.0,23.5124,23.5453,23.5058,23.519,52900.0
2010-01-28 14:00:00,35.73,35.75,35.71,35.72,54200.0,23.519,23.5322,23.5058,23.5124,54200.0
2010-01-28 14:05:00,35.72,35.73,35.65,35.71,100000.0,23.5124,23.519,23.4663,23.5058,100000.0
2010-01-28 14:10:00,35.72,35.72,35.6,35.64,58100.0,23.5124,23.5124,23.4334,23.4598,58100.0
2010-01-28 14:15:00,35.63,35.66,35.57,35.58,49400.0,23.4532,23.4729,23.4137,23.4203,49400.0
2010-01-28 14:20:00,35.58,35.68,35.58,35.66,63900.0,23.4203,23.4861,23.4203,23.4729,63900.0
2010-01-28 14:25:00,35.66,35.7,35.64,35.66,28300.0,23.4729,23.4993,23.4598,23.4729,28300.0
2010-01-28 14:30:00,35.67,35.7,35.6,35.62,59600.0,23.4795,23.4993,23.4334,23.4466,59600.0
2010-01-28 14:35:00,35.61,35.62,35.54,35.58,53800.0,23.44,23.4466,23.3939,23.4203,53800.0
2010-01-28 14:40:00,35.57,35.71,35.57,35.68,75700.0,23.4137,23.5058,23.4137,23.4861,75700.0
2010-01-28 14:45:00,35.67,35.68,35.65,35.67,44500.0,23.4795,23.4861,23.4663,23.4795,44500.0
2010-01-28 14:50:00,35.67,35.72,35.64,35.64,45000.0,23.4795,23.5124,23.4598,23.4598,45000.0
2010-01-28 14:55:00,35.65,35.68,35.59,35.59,62900.0,23.4663,23.4861,23.4269,23.4269,62900.0
2010-01-28 15:00:00,35.59,35.65,35.57,35.65,35100.0,23.4269,23.4663,23.4137,23.4663,35100.0
2010-01-28 15:05:00,35.64,35.76,35.64,35.75,107700.0,23.4598,23.5388,23.4598,23.5322,107700.0
2010-01-28 15:10:00,35.76,35.81,35.75,35.76,114500.0,23.5388,23.5717,23.5322,23.5388,114500.0
2010-01-28 15:15:00,35.76,35.76,35.71,35.74,65000.0,23.5388,23.5388,23.5058,23.5256,65000.0
2010-01-28 15:20:00,35.74,35.81,35.74,35.77,93800.0,23.5256,23.5717,23.5256,23.5453,93800.0
2010-01-28 15:25:00,35.77,35.82,35.67,35.71,78300.0,23.5453,23.5782,23.4795,23.5058,78300.0
2010-01-28 15:30:00,35.7,35.73,35.63,35.66,139600.0,23.4993,23.519,23.4532,23.4729,139600.0
2010-01-28 15:35:00,35.66,35.77,35.62,35.76,188900.0,23.4729,23.5453,23.4466,23.5388,188900.0
2010-01-28 15:40:00,35.77,35.85,35.74,35.79,204900.0,23.5453,23.598,23.5256,23.5585,204900.0
2010-01-28 15:45:00,35.79,35.81,35.71,35.74,231400.0,23.5585,23.5717,23.5058,23.5256,231400.0
2010-01-28 15:50:00,35.74,35.75,35.67,35.67,181800.0,23.5256,23.5322,23.4795,23.4795,181800.0
2010-01-28 15:55:00,35.67,35.81,35.65,35.75,351100.0,23.4795,23.5717,23.4663,23.5322,351100.0
2010-01-29 09:30:00,35.94,35.94,35.46,35.46,179200.0,23.6572,23.6572,23.3413,23.3413,179200.0
2010-01-29 09:35:00,35.46,35.47,35.27,35.28,180600.0,23.3413,23.3479,23.2162,23.2228,180600.0
2010-01-29 09:40:00,35.28,35.44,35.27,35.39,124600.0,23.2228,23.3281,23.2162,23.2952,124600.0
2010-01-29 09:45:00,35.4,35.5,35.35,35.41,171600.0,23.3018,23.3676,23.2689,23.3084,171600.0
2010-01-29 09:50:00,35.41,35.46,35.33,35.44,102300.0,23.3084,23.3413,23.2557,23.3281,102300.0
2010-01-29 09:55:00,35.44,35.47,35.31,35.37,100000.0,23.3281,23.3479,23.2425,23.282,100000.0
2010-01-29 10:00:00,35.37,35.42,35.33,35.38,86100.0,23.282,23.315,23.2557,23.2886,86100.0
2010-01-29 10:05:00,35.38,35.48,35.37,35.42,83500.0,23.2886,23.3544,23.282,23.315,83500.0
2010-01-29 10:10:00,35.42,35.44,35.38,35.38,59900.0,23.315,23.3281,23.2886,23.2886,59900.0
2010-01-29 10:15:00,35.39,35.54,35.38,35.52,67300.0,23.2952,23.3939,23.2886,23.3808,67300.0
2010-01-29 10:20:00,35.51,35.6,35.48,35.56,51800.0,23.3742,23.4334,23.3544,23.4071,51800.0
2010-01-29 10:25:00,35.54,35.6,35.5,35.54,47400.0,23.3939,23.4334,23.3676,23.3939,47400.0
2010-01-29 10:30:00,35.54,35.63,35.53,35.55,43600.0,23.3939,23.4532,23.3874,23.4005,43600.0
2010-01-29 10:35:00,35.55,35.6,35.54,35.59,63400.0,23.4005,23.4334,23.3939,23.4269,63400.0
2010-01-29 10:40:00,35.58,35.59,35.48,35.49,45200.0,23.4203,23.4269,23.3544,23.361,45200.0
2010-01-29 10:45:00,35.49,35.55,35.47,35.52,33100.0,23.361,23.4005,23.3479,23.3808,33100.0
2010-01-29 10:50:00,35.53,35.53,35.4,35.4,69400.0,23.3874,23.3874,23.3018,23.3018,69400.0
2010-01-29 10:55:00,35.41,35.43,35.32,35.38,78200.0,23.3084,23.3215,23.2491,23.2886,78200.0
2010-01-29 11:00:00,35.38,35.42,35.32,35.42,44800.0,23.2886,23.315,23.2491,23.315,44800.0
2010-01-29 11:05:00,35.42,35.43,35.33,35.35,58000.0,23.315,23.3215,23.2557,23.2689,58000.0
2010-01-29 11:10:00,35.35,35.4,35.31,35.33,63400.0,23.2689,23.3018,23.2425,23.2557,63400.0
2010-01-29 11:15:00,35.32,35.35,35.27,35.33,79000.0,23.2491,23.2689,23.2162,23.2557,79000.0
2010-01-29 11:20:00,35.32,35.37,35.25,35.35,108000.0,23.2491,23.282,23.2031,23.2689,108000.0
2010-01-29 11:25:00,35.34,35.35,35.2,35.26,157900.0,23.2623,23.2689,23.1701,23.2096,157900.0
2010-01-29 11:30:00,35.27,35.27,35.16,35.23,133000.0,23.2162,23.2162,23.1438,23.1899,133000.0
2010-01-29 11:35:00,35.23,35.26,35.14,35.16,280900.0,23.1899,23.2096,23.1306,23.1438,280900.0
2010-01-29 11:40:00,35.17,35.25,35.13,35.19,75300.0,23.1504,23.2031,23.1241,23.1636,75300.0
2010-01-29 11:45:00,35.2,35.3,35.17,35.29,74600.0,23.1701,23.236,23.1504,23.2294,74600.0
2010-01-29 11:50:00,35.28,35.31,35.24,35.3,84300.0,23.2228,23.2425,23.1965,23.236,84300.0
2010-01-29 11:55:00,35.3,35.31,35.16,35.16,80400.0,23.236,23.2425,23.1438,23.1438,80400.0
2010-01-29 12:00:00,35.16,35.23,35.13,35.22,70200.0,23.1438,23.1899,23.1241,23.1833,70200.0
2010-01-29 12:05:00,35.23,35.34,35.15,35.3,104300.0,23.1899,23.2623,23.1372,23.236,104300.0
2010-01-29 12:10:00,35.29,35.39,35.27,35.39,61000.0,23.2294,23.2952,23.2162,23.2952,61000.0
2010-01-29 12:15:00,35.38,35.39,35.3,35.35,40600.0,23.2886,23.2952,23.236,23.2689,40600.0
2010-01-29 12:20:00,35.34,35.4,35.31,35.4,37300.0,23.2623,23.3018,23.2425,23.3018,37300.0
2010-01-29 12:25:00,35.39,35.41,35.37,35.39,40300.0,23.2952,23.3084,23.282,23.2952,40300.0
2010-01-29 12:30:00,35.38,35.4,35.35,35.37,34000.0,23.2886,23.3018,23.2689,23.282,34000.0
2010-01-29 12:35:00,35.37,35.42,35.36,35.36,36100.0,23.282,23.315,23.2755,23.2755,36100.0
2010-01-29 12:40:00,35.37,35.39,35.31,35.39,27600.0,23.282,23.2952,23.2425,23.2952,27600.0
2010-01-29 12:45:00,35.4,35.42,35.33,35.42,30100.0,23.3018,23.315,23.2557,23.315,30100.0
2010-01-29 12:50:00,35.42,35.56,35.41,35.54,106300.0,23.315,23.4071,23.3084,23.3939,106300.0
2010-01-29 12:55:00,35.53,35.57,35.51,35.56,68500.0,23.3874,23.4137,23.3742,23.4071,68500.0
2010-01-29 13:00:00,35.57,35.6,35.46,35.47,81900.0,23.4137,23.4334,23.3413,23.3479,81900.0
2010-01-29 13:05:00,35.46,35.6,35.46,35.59,89700.0,23.3413,23.4334,23.3413,23.4269,89700.0
2010-01-29 13:10:00,35.58,35.6,35.54,35.59,65700.0,23.4203,23.4334,23.3939,23.4269,65700.0
2010-01-29 13:15:00,35.58,35.62,35.56,35.59,62700.0,23.4203,23.4466,23.4071,23.4269,62700.0
2010-01-29 13:20:00,35.58,35.62,35.55,35.55,49100.0,23.4203,23.4466,23.4005,23.4005,49100.0
2010-01-29 13:25:00,35.55,35.56,35.46,35.46,62600.0,23.4005,23.4071,23.3413,23.3413,62600.0
2010-01-29 13:30:00,35.46,35.46,35.38,35.44,64300.0,23.3413,23.3413,23.2886,23.3281,64300.0
2010-01-29 13:35:00,35.44,35.48,35.42,35.42,50600.0,23.3281,23.3544,23.315,23.315,50600.0
2010-01-29 13:40:00,35.42,35.43,35.3,35.35,47500.0,23.315,23.3215,23.236,23.2689,47500.0
2010-01-29 13:45:00,35.37,35.38,35.3,35.31,28700.0,23.282,23.2886,23.236,23.2425,28700.0
2010-01-29 13:50:00,35.31,35.4,35.31,35.32,67600.0,23.2425,23.3018,23.2425,23.2491,67600.0
2010-01-29 13:55:00,35.33,35.42,35.33,35.41,51500.0,23.2557,23.315,23.2557,23.3084,51500.0
2010-01-29 14:00:00,35.41,35.51,35.38,35.51,40700.0,23.3084,23.3742,23.2886,23.3742,40700.0
2010-01-29 14:05:00,35.51,35.51,35.41,35.47,62900.0,23.3742,23.3742,23.3084,23.3479,62900.0
2010-01-29 14:10:00,35.47,35.59,35.43,35.56,97600.0,23.3479,23.4269,23.3215,23.4071,97600.0
2010-01-29 14:15:00,35.57,35.6,35.56,35.58,34600.0,23.4137,23.4334,23.4071,23.4203,34600.0
2010-01-29 14:20:00,35.58,35.62,35.53,35.6,127200.0,23.4203,23.4466,23.3874,23.4334,127200.0
2010-01-29 14:25:00,35.6,35.64,35.56,35.56,48700.0,23.4334,23.4598,23.4071,23.4071,48700.0
2010-01-29 14:30:00,35.55,35.55,35.43,35.47,78800.0,23.4005,23.4005,23.3215,23.3479,78800.0
2010-01-29 14:35:00,35.47,35.48,35.38,35.39,143100.0,23.3479,23.3544,23.2886,23.2952,143100.0
2010-01-29 14:40:00,35.4,35.41,35.35,35.37,111300.0,23.3018,23.3084,23.2689,23.282,111300.0
2010-01-29 14:45:00,35.38,35.43,35.29,35.29,187800.0,23.2886,23.3215,23.2294,23.2294,187800.0
2010-01-29 14:50:00,35.31,35.47,35.3,35.44,77000.0,23.2425,23.3479,23.236,23.3281,77000.0
2010-01-29 14:55:00,35.46,35.54,35.39,35.53,78500.0,23.3413,23.3939,23.2952,23.3874,78500.0
2010-01-29 15:00:00,35.54,35.54,35.44,35.45,107500.0,23.3939,23.3939,23.3281,23.3347,107500.0
2010-01-29 15:05:00,35.44,35.46,35.36,35.36,190200.0,23.3281,23.3413,23.2755,23.2755,190200.0
2010-01-29 15:10:00,35.35,35.38,35.24,35.25,231900.0,23.2689,23.2886,23.1965,23.2031,231900.0
2010-01-29 15:15:00,35.25,35.33,35.23,35.32,164300.0,23.2031,23.2557,23.1899,23.2491,164300.0
2010-01-29 15:20:00,35.32,35.37,35.29,35.31,116100.0,23.2491,23.282,23.2294,23.2425,116100.0
2010-01-29 15:25:00,35.31,35.35,35.28,35.31,115700.0,23.2425,23.2689,23.2228,23.2425,115700.0
2010-01-29 15:30:00,35.31,35.32,35.16,35.24,225500.0,23.2425,23.2491,23.1438,23.1965,225500.0
2010-01-29 15:35:00,35.23,35.33,35.23,35.28,156700.0,23.1899,23.2557,23.1899,23.2228,156700.0
2010-01-29 15:40:00,35.27,35.33,35.26,35.33,275600.0,23.2162,23.2557,23.2096,23.2557,275600.0
2010-01-29 15:45:00,35.32,35.33,35.26,35.3,190200.0,23.2491,23.2557,23.2096,23.236,190200.0
2010-01-29 15:50:00,35.3,35.32,35.25,35.29,376100.0,23.236,23.2491,23.2031,23.2294,376100.0
2010-01-29 15:55:00,35.29,35.3,35.17,35.17,496500.0,23.2294,23.236,23.1504,23.1504,496500.0
2010-02-01 09:30:00,35.36,35.69,35.21,35.34,198600.0,23.2755,23.4927,23.1767,23.2623,198600.0
2010-02-01 09:35:00,35.32,35.36,35.13,35.18,116900.0,23.2491,23.2755,23.1241,23.157,116900.0
2010-02-01 09:40:00,35.18,35.21,35.11,35.12,166200.0,23.157,23.1767,23.1109,23.1175,166200.0
2010-02-01 09:45:00,35.12,35.18,35.12,35.14,94400.0,23.1175,23.157,23.1175,23.1306,94400.0
2010-02-01 09:50:00,35.13,35.14,35.07,35.11,103400.0,23.1241,23.1306,23.0846,23.1109,103400.0
2010-02-01 09:55:00,35.12,35.21,35.12,35.2,61100.0,23.1175,23.1767,23.1175,23.1701,61100.0
2010-02-01 10:00:00,35.2,35.27,35.15,35.18,113400.0,23.1701,23.2162,23.1372,23.157,113400.0
2010-02-01 10:05:00,35.19,35.28,35.15,35.25,79500.0,23.1636,23.2228,23.1372,23.2031,79500.0
2010-02-01 10:10:00,35.26,35.28,35.21,35.28,64200.0,23.2096,23.2228,23.1767,23.2228,64200.0
2010-02-01 10:15:00,35.28,35.34,35.26,35.33,42300.0,23.2228,23.2623,23.2096,23.2557,42300.0
2010-02-01 10:20:00,35.33,35.35,35.24,35.25,78900.0,23.2557,23.2689,23.1965,23.2031,78900.0
2010-02-01 10:25:00,35.25,35.25,35.17,35.19,40300.0,23.2031,23.2031,23.1504,23.1636,40300.0
2010-02-01 10:30:00,35.18,35.2,35.15,35.19,73200.0,23.157,23.1701,23.1372,23.1636,73200.0
2010-02-01 10:35:00,35.2,35.22,35.1,35.1,51800.0,23.1701,23.1833,23.1043,23.1043,51800.0
2010-02-01 10:40:00,35.1,35.14,35.1,35.11,76000.0,23.1043,23.1306,23.1043,23.1109,76000.0
2010-02-01 10:45:00,35.11,35.13,35.1,35.11,44500.0,23.1109,23.1241,23.1043,23.1109,44500.0
2010-02-01 10:50:00,35.11,35.14,35.06,35.07,59200.0,23.1109,23.1306,23.078,23.0846,59200.0
2010-02-01 10:55:00,35.07,35.08,35.0,35.0,93500.0,23.0846,23.0911,23.0385,23.0385,93500.0
2010-02-01 11:00:00,35.0,35.05,35.0,35.05,75500.0,23.0385,23.0714,23.0385,23.0714,75500.0
2010-02-01 11:05:00,35.04,35.08,35.02,35.05,42200.0,23.0648,23.0911,23.0517,23.0714,42200.0
2010-02-01 11:10:00,35.05,35.05,34.95,34.95,141600.0,23.0714,23.0714,23.0056,23.0056,141600.0
2010-02-01 11:15:00,34.96,35.04,34.94,35.04,82100.0,23.0122,23.0648,22.999,23.0648,82100.0
2010-02-01 11:20:00,35.04,35.11,35.04,35.05,98400.0,23.0648,23.1109,23.0648,23.0714,98400.0
2010-02-01 11:25:00,35.06,35.11,35.05,35.08,60400.0,23.078,23.1109,23.0714,23.0911,60400.0
2010-02-01 11:30:00,35.08,35.12,35.08,35.12,72600.0,23.0911,23.1175,23.0911,23.1175,72600.0
2010-02-01 11:35:00,35.11,35.12,35.07,35.08,53200.0,23.1109,23.1175,23.0846,23.0911,53200.0
2010-02-01 11:40:00,35.07,35.08,35.02,35.02,77300.0,23.0846,23.0911,23.0517,23.0517,77300.0
2010-02-01 11:45:00,35.03,35.03,34.99,35.01,72600.0,23.0582,23.0582,23.0319,23.0451,72600.0
2010-02-01 11:50:00,35.01,35.06,35.0,35.0,49600.0,23.0451,23.078,23.0385,23.0385,49600.0
2010-02-01 11:55:00,35.01,35.04,35.0,35.0,47000.0,23.0451,23.0648,23.0385,23.0385,47000.0
2010-02-01 12:00:00,35.01,35.02,34.99,35.01,26800.0,23.0451,23.0517,23.0319,23.0451,26800.0
2010-02-01 12:05:00,35.01,35.04,34.98,35.0,43000.0,23.0451,23.0648,23.0253,23.0385,43000.0
2010-02-01 12:10:00,34.99,35.0,34.96,34.99,44800.0,23.0319,23.0385,23.0122,23.0319,44800.0
2010-02-01 12:15:00,34.99,35.03,34.97,35.01,67200.0,23.0319,23.0582,23.0187,23.0451,67200.0
2010-02-01 12:20:00,35.01,35.06,35.01,35.06,33500.0,23.0451,23.078,23.0451,23.078,33500.0
2010-02-01 12:25:00,35.06,35.06,35.01,35.01,21200.0,23.078,23.078,23.0451,23.0451,21200.0
2010-02-01 12:30:00,35.01,35.01,34.97,34.98,59000.0,23.0451,23.0451,23.0187,23.0253,59000.0
2010-02-01 12:35:00,34.98,34.98,34.97,34.98,52900.0,23.0253,23.0253,23.0187,23.0253,52900.0
2010-02-01 12:40:00,34.97,34.97,34.92,34.97,126500.0,23.0187,23.0187,22.9858,23.0187,126500.0
2010-02-01 12:45:00,34.97,35.0,34.93,35.0,29100.0,23.0187,23.0385,22.9924,23.0385,29100.0
2010-02-01 12:50:00,35.0,35.08,34.99,35.08,56800.0,23.0385,23.0911,23.0319,23.0911,56800.0
2010-02-01 12:55:00,35.08,35.1,35.07,35.07,18100.0,23.0911,23.1043,23.0846,23.0846,18100.0
2010-02-01 13:00:00,35.08,35.08,35.02,35.05,24700.0,23.0911,23.0911,23.0517,23.0714,24700.0
2010-02-01 13:05:00,35.04,35.08,35.03,35.07,31400.0,23.0648,23.0911,23.0582,23.0846,31400.0
2010-02-01 13:10:00,35.07,35.14,35.07,35.13,54400.0,23.0846,23.1306,23.0846,23.1241,54400.0
2010-02-01 13:15:00,35.13,35.13,35.1,35.1,46900.0,23.1241,23.1241,23.1043,23.1043,46900.0
2010-02-01 13:20:00,35.11,35.15,35.09,35.09,57900.0,23.1109,23.1372,23.0977,23.0977,57900.0
2010-02-01 13:25:00,35.09,35.1,35.06,35.07,17500.0,23.0977,23.1043,23.078,23.0846,17500.0
2010-02-01 13:30:00,35.07,35.08,35.06,35.08,25800.0,23.0846,23.0911,23.078,23.0911,25800.0
2010-02-01 13:35:00,35.08,35.08,35.05,35.05,22800.0,23.0911,23.0911,23.0714,23.0714,22800.0
2010-02-01 13:40:00,35.05,35.08,35.04,35.05,50400.0,23.0714,23.0911,23.0648,23.0714,50400.0
2010-02-01 13:45:00,35.05,35.05,34.95,35.01,415900.0,23.0714,23.0714,23.0056,23.0451,415900.0
2010-02-01 13:50:00,35.02,35.03,34.99,34.99,30600.0,23.0517,23.0582,23.0319,23.0319,30600.0
2010-02-01 13:55:00,34.99,35.01,34.98,34.99,55800.0,23.0319,23.0451,23.0253,23.0319,55800.0
2010-02-01 14:00:00,34.99,35.04,34.96,34.98,53200.0,23.0319,23.0648,23.0122,23.0253,53200.0
2010-02-01 14:05:00,34.97,35.0,34.96,34.98,36200.0,23.0187,23.0385,23.0122,23.0253,36200.0
2010-02-01 14:10:00,34.98,34.98,34.95,34.95,44800.0,23.0253,23.0253,23.0056,23.0056,44800.0
2010-02-01 14:15:00,34.96,34.99,34.95,34.99,42200.0,23.0122,23.0319,23.0056,23.0319,42200.0
2010-02-01 14:20:00,34.99,34.99,34.98,34.98,42300.0,23.0319,23.0319,23.0253,23.0253,42300.0
2010-02-01 14:25:00,34.99,34.99,34.96,34.99,55400.0,23.0319,23.0319,23.0122,23.0319,55400.0
2010-02-01 14:30:00,34.99,35.0,34.96,34.97,85000.0,23.0319,23.0385,23.0122,23.0187,85000.0
2010-02-01 14:35:00,34.98,35.0,34.96,34.98,62800.0,23.0253,23.0385,23.0122,23.0253,62800.0
2010-02-01 14:40:00,34.98,34.98,34.95,34.97,51900.0,23.0253,23.0253,23.0056,23.0187,51900.0
2010-02-01 14:45:00,34.97,34.97,34.94,34.95,69800.0,23.0187,23.0187,22.999,23.0056,69800.0
2010-02-01 14:50:00,34.95,34.95,34.91,34.91,114600.0,23.0056,23.0056,22.9792,22.9792,114600.0
2010-02-01 14:55:00,34.91,34.92,34.86,34.87,99000.0,22.9792,22.9858,22.9463,22.9529,99000.0
2010-02-01 15:00:00,34.87,34.9,34.85,34.88,109000.0,22.9529,22.9727,22.9398,22.9595,109000.0
2010-02-01 15:05:00,34.89,34.9,34.86,34.87,63100.0,22.9661,22.9727,22.9463,22.9529,63100.0
2010-02-01 15:10:00,34.87,34.9,34.86,34.89,69200.0,22.9529,22.9727,22.9463,22.9661,69200.0
2010-02-01 15:15:00,34.89,34.9,34.86,34.9,114100.0,22.9661,22.9727,22.9463,22.9727,114100.0
2010-02-01 15:20:00,34.9,34.9,34.88,34.89,64600.0,22.9727,22.9727,22.9595,22.9661,64600.0
2010-02-01 15:25:00,34.88,34.93,34.87,34.91,83800.0,22.9595,22.9924,22.9529,22.9792,83800.0
2010-02-01 15:30:00,34.9,34.93,34.89,34.91,84300.0,22.9727,22.9924,22.9661,22.9792,84300.0
2010-02-01 15:35:00,34.9,34.93,34.87,34.88,135300.0,22.9727,22.9924,22.9529,22.9595,135300.0
2010-02-01 15:40:00,34.88,34.93,34.87,34.91,138800.0,22.9595,22.9924,22.9529,22.9792,138800.0
2010-02-01 15:45:00,34.91,34.91,34.88,34.91,127100.0,22.9792,22.9792,22.9595,22.9792,127100.0
2010-02-01 15:50:00,34.9,34.97,34.9,34.94,366400.0,22.9727,23.0187,22.9727,22.999,366400.0
2010-02-01 15:55:00,34.95,34.99,34.94,34.98,265600.0,23.0056,23.0319,22.999,23.0253,265600.0
2010-02-02 09:30:00,35.0,35.1,34.9,35.09,178600.0,23.0385,23.1043,22.9727,23.0977,178600.0
2010-02-02 09:35:00,35.1,35.16,34.95,35.1,115700.0,23.1043,23.1438,23.0056,23.1043,115700.0
2010-02-02 09:40:00,35.1,35.11,34.99,35.05,137200.0,23.1043,23.1109,23.0319,23.0714,137200.0
2010-02-02 09:45:00,35.05,35.12,35.01,35.07,83000.0,23.0714,23.1175,23.0451,23.0846,83000.0
2010-02-02 09:50:00,35.07,35.12,35.0,35.03,116800.0,23.0846,23.1175,23.0385,23.0582,116800.0
2010-02-02 09:55:00,35.04,35.06,34.95,34.99,179300.0,23.0648,23.078,23.0056,23.0319,179300.0
2010-02-02 10:00:00,35.0,35.1,34.98,35.1,87000.0,23.0385,23.1043,23.0253,23.1043,87000.0
2010-02-02 10:05:00,35.09,35.22,35.08,35.21,71300.0,23.0977,23.1833,23.0911,23.1767,71300.0
2010-02-02 10:10:00,35.21,35.21,35.14,35.18,52600.0,23.1767,23.1767,23.1306,23.157,52600.0
2010-02-02 10:15:00,35.17,35.3,35.17,35.29,55600.0,23.1504,23.236,23.1504,23.2294,55600.0
2010-02-02 10:20:00,35.29,35.35,35.28,35.33,56800.0,23.2294,23.2689,23.2228,23.2557,56800.0
2010-02-02 10:25:00,35.33,35.41,35.33,35.37,61800.0,23.2557,23.3084,23.2557,23.282,61800.0
2010-02-02 10:30:00,35.36,35.44,35.33,35.39,65900.0,23.2755,23.3281,23.2557,23.2952,65900.0
2010-02-02 10:35:00,35.39,35.44,35.38,35.39,70300.0,23.2952,23.3281,23.2886,23.2952,70300.0
2010-02-02 10:40:00,35.4,35.42,35.38,35.42,46100.0,23.3018,23.315,23.2886,23.315,46100.0
2010-02-02 10:45:00,35.42,35.49,35.39,35.47,71600.0,23.315,23.361,23.2952,23.3479,71600.0
2010-02-02 10:50:00,35.47,35.53,35.46,35.53,138100.0,23.3479,23.3874,23.3413,23.3874,138100.0
2010-02-02 10:55:00,35.52,35.53,35.44,35.45,120700.0,23.3808,23.3874,23.3281,23.3347,120700.0
2010-02-02 11:00:00,35.46,35.48,35.39,35.39,38000.0,23.3413,23.3544,23.2952,23.2952,38000.0
2010-02-02 11:05:00,35.38,35.43,35.38,35.43,44800.0,23.2886,23.3215,23.2886,23.3215,44800.0
2010-02-02 11:10:00,35.43,35.44,35.37,35.4,41900.0,23.3215,23.3281,23.282,23.3018,41900.0
2010-02-02 11:15:00,35.41,35.44,35.37,35.39,77800.0,23.3084,23.3281,23.282,23.2952,77800.0
2010-02-02 11:20:00,35.39,35.43,35.36,35.37,53600.0,23.2952,23.3215,23.2755,23.282,53600.0
2010-02-02 11:25:00,35.37,35.41,35.36,35.36,40500.0,23.282,23.3084,23.2755,23.2755,40500.0
2010-02-02 11:30:00,35.36,35.4,35.31,35.33,68500.0,23.2755,23.3018,23.2425,23.2557,68500.0
2010-02-02 11:35:00,35.34,35.37,35.33,35.34,33600.0,23.2623,23.282,23.2557,23.2623,33600.0
2010-02-02 11:40:00,35.34,35.38,35.33,35.35,60600.0,23.2623,23.2886,23.2557,23.2689,60600.0
2010-02-02 11:45:00,35.35,35.39,35.33,35.39,73800.0,23.2689,23.2952,23.2557,23.2952,73800.0
2010-02-02 11:50:00,35.39,35.41,35.32,35.37,42800.0,23.2952,23.3084,23.2491,23.282,42800.0
2010-02-02 11:55:00,35.36,35.4,35.34,35.37,40200.0,23.2755,23.3018,23.2623,23.282,40200.0
2010-02-02 12:00:00,35.37,35.38,35.32,35.38,37300.0,23.282,23.2886,23.2491,23.2886,37300.0
2010-02-02 12:05:00,35.39,35.46,35.36,35.39,47600.0,23.2952,23.3413,23.2755,23.2952,47600.0
2010-02-02 12:10:00,35.39,35.41,35.38,35.39,25500.0,23.2952,23.3084,23.2886,23.2952,25500.0
2010-02-02 12:15:00,35.4,35.41,35.38,35.4,32600.0,23.3018,23.3084,23.2886,23.3018,32600.0
2010-02-02 12:20:00,35.41,35.44,35.38,35.43,54700.0,23.3084,23.3281,23.2886,23.3215,54700.0
2010-02-02 12:25:00,35.44,35.48,35.42,35.42,44900.0,23.3281,23.3544,23.315,23.315,44900.0
2010-02-02 12:30:00,35.42,35.46,35.42,35.46,36300.0,23.315,23.3413,23.315,23.3413,36300.0
2010-02-02 12:35:00,35.45,35.46,35.4,35.42,53800.0,23.3347,23.3413,23.3018,23.315,53800.0
2010-02-02 12:40:00,35.42,35.43,35.38,35.42,61900.0,23.315,23.3215,23.2886,23.315,61900.0
2010-02-02 12:45:00,35.42,35.42,35.37,35.39,38300.0,23.315,23.315,23.282,23.2952,38300.0
2010-02-02 12:50:00,35.4,35.44,35.39,35.42,29300.0,23.3018,23.3281,23.2952,23.315,29300.0
2010-02-02 12:55:00,35.42,35.46,35.41,35.45,73300.0,23.315,23.3413,23.3084,23.3347,73300.0
2010-02-02 13:00:00,35.45,35.46,35.41,35.42,115300.0,23.3347,23.3413,23.3084,23.315,115300.0
2010-02-02 13:05:00,35.42,35.44,35.4,35.42,23900.0,23.315,23.3281,23.3018,23.315,23900.0
2010-02-02 13:10:00,35.42,35.44,35.41,35.43,31500.0,23.315,23.3281,23.3084,23.3215,31500.0
2010-02-02 13:15:00,35.42,35.44,35.41,35.43,36800.0,23.315,23.3281,23.3084,23.3215,36800.0
2010-02-02 13:20:00,35.43,35.5,35.43,35.5,27400.0,23.3215,23.3676,23.3215,23.3676,27400.0
2010-02-02 13:25:00,35.5,35.52,35.49,35.52,92300.0,23.3676,23.3808,23.361,23.3808,92300.0
2010-02-02 13:30:00,35.52,35.58,35.5,35.58,28800.0,23.3808,23.4203,23.3676,23.4203,28800.0
2010-02-02 13:35:00,35.58,35.65,35.57,35.65,39100.0,23.4203,23.4663,23.4137,23.4663,39100.0
2010-02-02 13:40:00,35.65,35.66,35.58,35.63,43600.0,23.4663,23.4729,23.4203,23.4532,43600.0
2010-02-02 13:45:00,35.61,35.62,35.59,35.6,20800.0,23.44,23.4466,23.4269,23.4334,20800.0
2010-02-02 13:50:00,35.61,35.63,35.59,35.61,36400.0,23.44,23.4532,23.4269,23.44,36400.0
2010-02-02 13:55:00,35.62,35.64,35.6,35.64,39100.0,23.4466,23.4598,23.4334,23.4598,39100.0
2010-02-02 14:00:00,35.64,35.64,35.62,35.63,35700.0,23.4598,23.4598,23.4466,23.4532,35700.0
2010-02-02 14:05:00,35.63,35.63,35.58,35.59,40100.0,23.4532,23.4532,23.4203,23.4269,40100.0
2010-02-02 14:10:00,35.6,35.6,35.54,35.58,35900.0,23.4334,23.4334,23.3939,23.4203,35900.0
2010-02-02 14:15:00,35.58,35.58,35.51,35.54,35100.0,23.4203,23.4203,23.3742,23.3939,35100.0
2010-02-02 14:20:00,35.54,35.58,35.54,35.56,28700.0,23.3939,23.4203,23.3939,23.4071,28700.0
2010-02-02 14:25:00,35.56,35.58,35.55,35.55,25400.0,23.4071,23.4203,23.4005,23.4005,25400.0
2010-02-02 14:30:00,35.55,35.62,35.55,35.61,76900.0,23.4005,23.4466,23.4005,23.44,76900.0
2010-02-02 14:35:00,35.6,35.62,35.55,35.6,57700.0,23.4334,23.4466,23.4005,23.4334,57700.0
2010-02-02 14:40:00,35.61,35.63,35.59,35.6,46500.0,23.44,23.4532,23.4269,23.4334,46500.0
2010-02-02 14:45:00,35.6,35.61,35.54,35.57,51600.0,23.4334,23.44,23.3939,23.4137,51600.0
2010-02-02 14:50:00,35.57,35.58,35.55,35.55,44900.0,23.4137,23.4203,23.4005,23.4005,44900.0
2010-02-02 14:55:00,35.56,35.58,35.54,35.57,61400.0,23.4071,23.4203,23.3939,23.4137,61400.0
2010-02-02 15:00:00,35.56,35.58,35.53,35.58,86700.0,23.4071,23.4203,23.3874,23.4203,86700.0
2010-02-02 15:05:00,35.58,35.62,35.58,35.62,35200.0,23.4203,23.4466,23.4203,23.4466,35200.0
2010-02-02 15:10:00,35.62,35.68,35.6,35.67,77900.0,23.4466,23.4861,23.4334,23.4795,77900.0
2010-02-02 15:15:00,35.68,35.75,35.66,35.71,121000.0,23.4861,23.5322,23.4729,23.5058,121000.0
2010-02-02 15:20:00,35.72,35.72,35.66,35.67,38300.0,23.5124,23.5124,23.4729,23.4795,38300.0
2010-02-02 15:25:00,35.66,35.69,35.62,35.64,130200.0,23.4729,23.4927,23.4466,23.4598,130200.0
2010-02-02 15:30:00,35.64,35.67,35.57,35.58,330800.0,23.4598,23.4795,23.4137,23.4203,330800.0
2010-02-02 15:35:00,35.58,35.63,35.57,35.59,80900.0,23.4203,23.4532,23.4137,23.4269,80900.0
2010-02-02 15:40:00,35.6,35.64,35.55,35.56,188000.0,23.4334,23.4598,23.4005,23.4071,188000.0
2010-02-02 15:45:00,35.56,35.62,35.54,35.61,168800.0,23.4071,23.4466,23.3939,23.44,168800.0
2010-02-02 15:50:00,35.62,35.67,35.59,35.62,195500.0,23.4466,23.4795,23.4269,23.4466,195500.0
2010-02-02 15:55:00,35.62,35.66,35.59,35.63,406300.0,23.4466,23.4729,23.4269,23.4532,406300.0
2010-02-03 09:30:00,35.45,35.45,35.19,35.26,137000.0,23.3347,23.3347,23.1636,23.2096,137000.0
2010-02-03 09:35:00,35.25,35.3,35.14,35.15,244400.0,23.2031,23.236,23.1306,23.1372,244400.0
2010-02-03 09:40:00,35.15,35.21,35.12,35.18,93200.0,23.1372,23.1767,23.1175,23.157,93200.0
2010-02-03 09:45:00,35.17,35.22,35.15,35.2,96800.0,23.1504,23.1833,23.1372,23.1701,96800.0
2010-02-03 09:50:00,35.2,35.27,35.2,35.26,105300.0,23.1701,23.2162,23.1701,23.2096,105300.0
2010-02-03 09:55:00,35.27,35.31,35.24,35.27,194300.0,23.2162,23.2425,23.1965,23.2162,194300.0
2010-02-03 10:00:00,35.27,35.31,35.24,35.24,92900.0,23.2162,23.2425,23.1965,23.1965,92900.0
2010-02-03 10:05:00,35.24,35.35,35.24,35.34,86800.0,23.1965,23.2689,23.1965,23.2623,86800.0
2010-02-03 10:10:00,35.34,35.37,35.29,35.32,75600.0,23.2623,23.282,23.2294,23.2491,75600.0
2010-02-03 10:15:00,35.32,35.36,35.31,35.36,41500.0,23.2491,23.2755,23.2425,23.2755,41500.0
2010-02-03 10:20:00,35.35,35.38,35.31,35.31,62600.0,23.2689,23.2886,23.2425,23.2425,62600.0
2010-02-03 10:25:00,35.31,35.31,35.26,35.3,84900.0,23.2425,23.2425,23.2096,23.236,84900.0
2010-02-03 10:30:00,35.31,35.31,35.25,35.26,57200.0,23.2425,23.2425,23.2031,23.2096,57200.0
2010-02-03 10:35:00,35.26,35.28,35.24,35.28,56300.0,23.2096,23.2228,23.1965,23.2228,56300.0
2010-02-03 10:40:00,35.28,35.28,35.22,35.22,44400.0,23.2228,23.2228,23.1833,23.1833,44400.0
2010-02-03 10:45:00,35.22,35.22,35.15,35.15,124400.0,23.1833,23.1833,23.1372,23.1372,124400.0
2010-02-03 10:50:00,35.15,35.22,35.14,35.2,46300.0,23.1372,23.1833,23.1306,23.1701,46300.0
2010-02-03 10:55:00,35.2,35.27,35.19,35.19,43800.0,23.1701,23.2162,23.1636,23.1636,43800.0
2010-02-03 11:00:00,35.19,35.21,35.18,35.19,43400.0,23.1636,23.1767,23.157,23.1636,43400.0
2010-02-03 11:05:00,35.19,35.27,35.18,35.24,54200.0,23.1636,23.2162,23.157,23.1965,54200.0
2010-02-03 11:10:00,35.23,35.28,35.22,35.24,44300.0,23.1899,23.2228,23.1833,23.1965,44300.0
2010-02-03 11:15:00,35.24,35.24,35.19,35.21,29000.0,23.1965,23.1965,23.1636,23.1767,29000.0
2010-02-03 11:20:00,35.2,35.24,35.19,35.2,45500.0,23.1701,23.1965,23.1636,23.1701,45500.0
2010-02-03 11:25:00,35.2,35.22,35.19,35.19,138000.0,23.1701,23.1833,23.1636,23.1636,138000.0
2010-02-03 11:30:00,35.19,35.22,35.18,35.2,32800.0,23.1636,23.1833,23.157,23.1701,32800.0
2010-02-03 11:35:00,35.19,35.2,35.16,35.18,32500.0,23.1636,23.1701,23.1438,23.157,32500.0
2010-02-03 11:40:00,35.17,35.18,35.15,35.17,46700.0,23.1504,23.157,23.1372,23.1504,46700.0
2010-02-03 11:45:00,35.16,35.16,35.11,35.11,41500.0,23.1438,23.1438,23.1109,23.1109,41500.0
2010-02-03 11:50:00,35.11,35.15,35.07,35.15,39800.0,23.1109,23.1372,23.0846,23.1372,39800.0
2010-02-03 11:55:00,35.14,35.14,35.07,35.09,41500.0,23.1306,23.1306,23.0846,23.0977,41500.0
2010-02-03 12:00:00,35.08,35.17,35.07,35.17,37900.0,23.0911,23.1504,23.0846,23.1504,37900.0
2010-02-03 12:05:00,35.18,35.19,35.15,35.15,22500.0,23.157,23.1636,23.1372,23.1372,22500.0
2010-02-03 12:10:00,35.15,35.19,35.14,35.16,51100.0,23.1372,23.1636,23.1306,23.1438,51100.0
2010-02-03 12:15:00,35.16,35.17,35.13,35.14,37000.0,23.1438,23.1504,23.1241,23.1306,37000.0
2010-02-03 12:20:00,35.14,35.17,35.12,35.17,36700.0,23.1306,23.1504,23.1175,23.1504,36700.0
2010-02-03 12:25:00,35.16,35.18,35.13,35.17,41300.0,23.1438,23.157,23.1241,23.1504,41300.0
2010-02-03 12:30:00,35.17,35.2,35.16,35.17,21600.0,23.1504,23.1701,23.1438,23.1504,21600.0
2010-02-03 12:35:00,35.17,35.2,35.17,35.19,20900.0,23.1504,23.1701,23.1504,23.1636,20900.0
2010-02-03 12:40:00,35.19,35.22,35.18,35.22,35600.0,23.1636,23.1833,23.157,23.1833,35600.0
2010-02-03 12:45:00,35.22,35.22,35.13,35.13,37100.0,23.1833,23.1833,23.1241,23.1241,37100.0
2010-02-03 12:50:00,35.13,35.19,35.13,35.19,28300.0,23.1241,23.1636,23.1241,23.1636,28300.0
2010-02-03 12:55:00,35.19,35.22,35.17,35.2,57200.0,23.1636,23.1833,23.1504,23.1701,57200.0
2010-02-03 13:00:00,35.2,35.22,35.17,35.21,32300.0,23.1701,23.1833,23.1504,23.1767,32300.0
2010-02-03 13:05:00,35.22,35.28,35.2,35.28,48100.0,23.1833,23.2228,23.1701,23.2228,48100.0
2010-02-03 13:10:00,35.28,35.28,35.23,35.23,232800.0,23.2228,23.2228,23.1899,23.1899,232800.0
2010-02-03 13:15:00,35.23,35.28,35.23,35.28,22500.0,23.1899,23.2228,23.1899,23.2228,22500.0
2010-02-03 13:20:00,35.28,35.28,35.24,35.24,238700.0,23.2228,23.2228,23.1965,23.1965,238700.0
2010-02-03 13:25:00,35.25,35.27,35.24,35.26,18500.0,23.2031,23.2162,23.1965,23.2096,18500.0
2010-02-03 13:30:00,35.27,35.28,35.25,35.28,14900.0,23.2162,23.2228,23.2031,23.2228,14900.0
2010-02-03 13:35:00,35.29,35.33,35.28,35.31,33600.0,23.2294,23.2557,23.2228,23.2425,33600.0
2010-02-03 13:40:00,35.31,35.34,35.3,35.32,21100.0,23.2425,23.2623,23.236,23.2491,21100.0
2010-02-03 13:45:00,35.32,35.32,35.24,35.27,47800.0,23.2491,23.2491,23.1965,23.2162,47800.0
2010-02-03 13:50:00,35.28,35.28,35.24,35.25,42500.0,23.2228,23.2228,23.1965,23.2031,42500.0
2010-02-03 13:55:00,35.25,35.25,35.21,35.23,27200.0,23.2031,23.2031,23.1767,23.1899,27200.0
2010-02-03 14:00:00,35.23,35.23,35.19,35.23,35300.0,23.1899,23.1899,23.1636,23.1899,35300.0
2010-02-03 14:05:00,35.24,35.26,35.23,35.25,17000.0,23.1965,23.2096,23.1899,23.2031,17000.0
2010-02-03 14:10:00,35.26,35.27,35.24,35.24,15500.0,23.2096,23.2162,23.1965,23.1965,15500.0
2010-02-03 14:15:00,35.24,35.29,35.24,35.27,48900.0,23.1965,23.2294,23.1965,23.2162,48900.0
2010-02-03 14:20:00,35.28,35.31,35.24,35.27,44300.0,23.2228,23.2425,23.1965,23.2162,44300.0
2010-02-03 14:25:00,35.26,35.27,35.21,35.24,35000.0,23.2096,23.2162,23.1767,23.1965,35000.0
2010-02-03 14:30:00,35.23,35.26,35.21,35.22,105800.0,23.1899,23.2096,23.1767,23.1833,105800.0
2010-02-03 14:35:00,35.22,35.25,35.21,35.24,34900.0,23.1833,23.2031,23.1767,23.1965,34900.0
2010-02-03 14:40:00,35.24,35.24,35.2,35.23,43900.0,23.1965,23.1965,23.1701,23.1899,43900.0
2010-02-03 14:45:00,35.24,35.24,35.19,35.2,63400.0,23.1965,23.1965,23.1636,23.1701,63400.0
2010-02-03 14:50:00,35.21,35.23,35.19,35.22,47700.0,23.1767,23.1899,23.1636,23.1833,47700.0
2010-02-03 14:55:00,35.22,35.24,35.2,35.21,47700.0,23.1833,23.1965,23.1701,23.1767,47700.0
2010-02-03 15:00:00,35.22,35.25,35.19,35.25,50300.0,23.1833,23.2031,23.1636,23.2031,50300.0
2010-02-03 15:05:00,35.25,35.28,35.22,35.26,51100.0,23.2031,23.2228,23.1833,23.2096,51100.0
2010-02-03 15:10:00,35.25,35.26,35.22,35.22,44500.0,23.2031,23.2096,23.1833,23.1833,44500.0
2010-02-03 15:15:00,35.22,35.23,35.18,35.18,52800.0,23.1833,23.1899,23.157,23.157,52800.0
2010-02-03 15:20:00,35.18,35.22,35.18,35.21,37100.0,23.157,23.1833,23.157,23.1767,37100.0
2010-02-03 15:25:00,35.21,35.22,35.19,35.21,29300.0,23.1767,23.1833,23.1636,23.1767,29300.0
2010-02-03 15:30:00,35.21,35.27,35.21,35.26,40300.0,23.1767,23.2162,23.1767,23.2096,40300.0
2010-02-03 15:35:00,35.25,35.3,35.25,35.28,55200.0,23.2031,23.236,23.2031,23.2228,55200.0
2010-02-03 15:40:00,35.29,35.34,35.29,35.33,103600.0,23.2294,23.2623,23.2294,23.2557,103600.0
2010-02-03 15:45:00,35.33,35.35,35.3,35.34,121000.0,23.2557,23.2689,23.236,23.2623,121000.0
2010-02-03 15:50:00,35.34,35.34,35.3,35.31,128200.0,23.2623,23.2623,23.236,23.2425,128200.0
2010-02-03 15:55:00,35.3,35.32,35.28,35.29,295200.0,23.236,23.2491,23.2228,23.2294,295200.0
2010-02-04 09:30:00,35.1,35.1,34.95,35.05,178500.0,23.1043,23.1043,23.0056,23.0714,178500.0
2010-02-04 09:35:00,35.04,35.22,35.03,35.08,189500.0,23.0648,23.1833,23.0582,23.0911,189500.0
2010-02-04 09:40:00,35.09,35.15,35.06,35.1,109400.0,23.0977,23.1372,23.078,23.1043,109400.0
2010-02-04 09:45:00,35.09,35.09,34.95,34.97,121800.0,23.0977,23.0977,23.0056,23.0187,121800.0
2010-02-04 09:50:00,34.97,35.01,34.93,35.0,201900.0,23.0187,23.0451,22.9924,23.0385,201900.0
2010-02-04 09:55:00,35.0,35.03,34.97,35.0,117100.0,23.0385,23.0582,23.0187,23.0385,117100.0
2010-02-04 10:00:00,35.0,35.03,34.99,35.0,110700.0,23.0385,23.0582,23.0319,23.0385,110700.0
2010-02-04 10:05:00,35.0,35.02,34.94,34.97,444500.0,23.0385,23.0517,22.999,23.0187,444500.0
2010-02-04 10:10:00,34.96,34.96,34.88,34.9,256800.0,23.0122,23.0122,22.9595,22.9727,256800.0
2010-02-04 10:15:00,34.9,34.9,34.84,34.85,113400.0,22.9727,22.9727,22.9332,22.9398,113400.0
2010-02-04 10:20:00,34.86,34.86,34.79,34.8,131900.0,22.9463,22.9463,22.9003,22.9068,131900.0
2010-02-04 10:25:00,34.8,34.87,34.78,34.86,115100.0,22.9068,22.9529,22.8937,22.9463,115100.0
2010-02-04 10:30:00,34.85,34.92,34.83,34.9,76700.0,22.9398,22.9858,22.9266,22.9727,76700.0
2010-02-04 10:35:00,34.9,34.92,34.83,34.83,128800.0,22.9727,22.9858,22.9266,22.9266,128800.0
2010-02-04 10:40:00,34.83,34.86,34.78,34.78,63200.0,22.9266,22.9463,22.8937,22.8937,63200.0
2010-02-04 10:45:00,34.79,34.82,34.77,34.8,37200.0,22.9003,22.92,22.8871,22.9068,37200.0
2010-02-04 10:50:00,34.79,34.82,34.76,34.79,102400.0,22.9003,22.92,22.8805,22.9003,102400.0
2010-02-04 10:55:00,34.79,34.86,34.79,34.8,86900.0,22.9003,22.9463,22.9003,22.9068,86900.0
2010-02-04 11:00:00,34.8,34.81,34.77,34.78,104700.0,22.9068,22.9134,22.8871,22.8937,104700.0
2010-02-04 11:05:00,34.78,34.79,34.77,34.79,67400.0,22.8937,22.9003,22.8871,22.9003,67400.0
2010-02-04 11:10:00,34.79,34.88,34.79,34.86,41600.0,22.9003,22.9595,22.9003,22.9463,41600.0
2010-02-04 11:15:00,34.86,34.89,34.83,34.89,49500.0,22.9463,22.9661,22.9266,22.9661,49500.0
2010-02-04 11:20:00,34.88,34.89,34.83,34.87,46700.0,22.9595,22.9661,22.9266,22.9529,46700.0
2010-02-04 11:25:00,34.87,34.92,34.85,34.91,58800.0,22.9529,22.9858,22.9398,22.9792,58800.0
2010-02-04 11:30:00,34.92,34.92,34.87,34.87,29100.0,22.9858,22.9858,22.9529,22.9529,29100.0
2010-02-04 11:35:00,34.87,34.9,34.79,34.83,100100.0,22.9529,22.9727,22.9003,22.9266,100100.0
2010-02-04 11:40:00,34.83,34.87,34.77,34.83,127100.0,22.9266,22.9529,22.8871,22.9266,127100.0
2010-02-04 11:45:00,34.83,34.88,34.81,34.86,69200.0,22.9266,22.9595,22.9134,22.9463,69200.0
2010-02-04 11:50:00,34.86,34.89,34.81,34.86,68500.0,22.9463,22.9661,22.9134,22.9463,68500.0
2010-02-04 11:55:00,34.86,34.89,34.82,34.87,43300.0,22.9463,22.9661,22.92,22.9529,43300.0
2010-02-04 12:00:00,34.87,34.88,34.82,34.87,47600.0,22.9529,22.9595,22.92,22.9529,47600.0
2010-02-04 12:05:00,34.87,34.88,34.82,34.82,57500.0,22.9529,22.9595,22.92,22.92,57500.0
2010-02-04 12:10:00,34.82,34.88,34.82,34.86,68900.0,22.92,22.9595,22.92,22.9463,68900.0
2010-02-04 12:15:00,34.86,34.9,34.86,34.86,76300.0,22.9463,22.9727,22.9463,22.9463,76300.0
2010-02-04 12:20:00,34.86,34.91,34.83,34.9,43400.0,22.9463,22.9792,22.9266,22.9727,43400.0
2010-02-04 12:25:00,34.92,34.92,34.86,34.86,19900.0,22.9858,22.9858,22.9463,22.9463,19900.0
2010-02-04 12:30:00,34.87,34.96,34.87,34.92,60900.0,22.9529,23.0122,22.9529,22.9858,60900.0
2010-02-04 12:35:00,34.92,34.92,34.84,34.85,86500.0,22.9858,22.9858,22.9332,22.9398,86500.0
2010-02-04 12:40:00,34.85,34.86,34.8,34.81,99600.0,22.9398,22.9463,22.9068,22.9134,99600.0
2010-02-04 12:45:00,34.8,34.82,34.74,34.74,85000.0,22.9068,22.92,22.8673,22.8673,85000.0
2010-02-04 12:50:00,34.73,34.79,34.72,34.77,92500.0,22.8608,22.9003,22.8542,22.8871,92500.0
2010-02-04 12:55:00,34.76,34.86,34.74,34.84,52300.0,22.8805,22.9463,22.8673,22.9332,52300.0
2010-02-04 13:00:00,34.85,34.86,34.8,34.8,30700.0,22.9398,22.9463,22.9068,22.9068,30700.0
2010-02-04 13:05:00,34.81,34.82,34.79,34.81,33600.0,22.9134,22.92,22.9003,22.9134,33600.0
2010-02-04 13:10:00,34.82,34.82,34.78,34.82,55200.0,22.92,22.92,22.8937,22.92,55200.0
2010-02-04 13:15:00,34.81,34.81,34.76,34.77,68600.0,22.9134,22.9134,22.8805,22.8871,68600.0
2010-02-04 13:20:00,34.77,34.79,34.72,34.74,52500.0,22.8871,22.9003,22.8542,22.8673,52500.0
2010-02-04 13:25:00,34.74,34.78,34.73,34.78,42700.0,22.8673,22.8937,22.8608,22.8937,42700.0
2010-02-04 13:30:00,34.78,34.8,34.77,34.79,75100.0,22.8937,22.9068,22.8871,22.9003,75100.0
2010-02-04 13:35:00,34.81,34.83,34.78,34.8,112400.0,22.9134,22.9266,22.8937,22.9068,112400.0
2010-02-04 13:40:00,34.8,34.8,34.73,34.74,112200.0,22.9068,22.9068,22.8608,22.8673,112200.0
2010-02-04 13:45:00,34.74,34.76,34.7,34.75,150100.0,22.8673,22.8805,22.841,22.8739,150100.0
2010-02-04 13:50:00,34.75,34.78,34.72,34.74,46100.0,22.8739,22.8937,22.8542,22.8673,46100.0
2010-02-04 13:55:00,34.75,34.77,34.7,34.7,57200.0,22.8739,22.8871,22.841,22.841,57200.0
2010-02-04 14:00:00,34.7,34.72,34.67,34.7,114700.0,22.841,22.8542,22.8213,22.841,114700.0
2010-02-04 14:05:00,34.69,34.7,34.67,34.7,74100.0,22.8344,22.841,22.8213,22.841,74100.0
2010-02-04 14:10:00,34.7,34.7,34.64,34.66,75900.0,22.841,22.841,22.8015,22.8147,75900.0
2010-02-04 14:15:00,34.66,34.74,34.61,34.73,138600.0,22.8147,22.8673,22.7818,22.8608,138600.0
2010-02-04 14:20:00,34.73,34.83,34.72,34.83,162400.0,22.8608,22.9266,22.8542,22.9266,162400.0
2010-02-04 14:25:00,34.83,34.85,34.78,34.78,109200.0,22.9266,22.9398,22.8937,22.8937,109200.0
2010-02-04 14:30:00,34.78,34.85,34.78,34.83,87700.0,22.8937,22.9398,22.8937,22.9266,87700.0
2010-02-04 14:35:00,34.83,34.85,34.8,34.83,69300.0,22.9266,22.9398,22.9068,22.9266,69300.0
2010-02-04 14:40:00,34.83,34.86,34.82,34.84,74300.0,22.9266,22.9463,22.92,22.9332,74300.0
2010-02-04 14:45:00,34.84,34.88,34.83,34.88,71900.0,22.9332,22.9595,22.9266,22.9595,71900.0
2010-02-04 14:50:00,34.88,34.88,34.8,34.82,72300.0,22.9595,22.9595,22.9068,22.92,72300.0
2010-02-04 14:55:00,34.83,34.88,34.83,34.85,68000.0,22.9266,22.9595,22.9266,22.9398,68000.0
2010-02-04 15:00:00,34.85,34.89,34.84,34.85,65700.0,22.9398,22.9661,22.9332,22.9398,65700.0
2010-02-04 15:05:00,34.85,34.86,34.8,34.8,70400.0,22.9398,22.9463,22.9068,22.9068,70400.0
2010-02-04 15:10:00,34.8,34.81,34.76,34.76,51100.0,22.9068,22.9134,22.8805,22.8805,51100.0
2010-02-04 15:15:00,34.76,34.77,34.7,34.72,98900.0,22.8805,22.8871,22.841,22.8542,98900.0
2010-02-04 15:20:00,34.71,34.75,34.69,34.71,134600.0,22.8476,22.8739,22.8344,22.8476,134600.0
2010-02-04 15:25:00,34.72,34.75,34.7,34.75,92500.0,22.8542,22.8739,22.841,22.8739,92500.0
2010-02-04 15:30:00,34.74,34.75,34.69,34.71,138000.0,22.8673,22.8739,22.8344,22.8476,138000.0
2010-02-04 15:35:00,34.71,34.73,34.69,34.7,283500.0,22.8476,22.8608,22.8344,22.841,283500.0
2010-02-04 15:40:00,34.71,34.83,34.71,34.78,311500.0,22.8476,22.9266,22.8476,22.8937,311500.0
2010-02-04 15:45:00,34.78,34.79,34.71,34.74,198200.0,22.8937,22.9003,22.8476,22.8673,198200.0
2010-02-04 15:50:00,34.74,34.75,34.66,34.66,273300.0,22.8673,22.8739,22.8147,22.8147,273300.0
2010-02-04 15:55:00,34.67,34.67,34.63,34.65,387200.0,22.8213,22.8213,22.7949,22.8081,387200.0
2010-02-05 09:30:00,34.65,34.67,34.5,34.64,210300.0,22.8081,22.8213,22.7094,22.8015,210300.0
2010-02-05 09:35:00,34.65,34.72,34.54,34.66,180700.0,22.8081,22.8542,22.7357,22.8147,180700.0
2010-02-05 09:40:00,34.66,34.74,34.55,34.69,154800.0,22.8147,22.8673,22.7423,22.8344,154800.0
2010-02-05 09:45:00,34.69,34.72,34.6,34.68,175700.0,22.8344,22.8542,22.7752,22.8279,175700.0
2010-02-05 09:50:00,34.69,34.74,34.67,34.68,155000.0,22.8344,22.8673,22.8213,22.8279,155000.0
2010-02-05 09:55:00,34.68,34.75,34.62,34.63,133200.0,22.8279,22.8739,22.7884,22.7949,133200.0
2010-02-05 10:00:00,34.64,34.71,34.6,34.71,135600.0,22.8015,22.8476,22.7752,22.8476,135600.0
2010-02-05 10:05:00,34.71,34.71,34.6,34.7,105400.0,22.8476,22.8476,22.7752,22.841,105400.0
2010-02-05 10:10:00,34.71,34.78,34.65,34.67,97200.0,22.8476,22.8937,22.8081,22.8213,97200.0
2010-02-05 10:15:00,34.66,34.7,34.6,34.62,104300.0,22.8147,22.841,22.7752,22.7884,104300.0
2010-02-05 10:20:00,34.63,34.7,34.62,34.64,103500.0,22.7949,22.841,22.7884,22.8015,103500.0
2010-02-05 10:25:00,34.65,34.73,34.64,34.71,121200.0,22.8081,22.8608,22.8015,22.8476,121200.0
2010-02-05 10:30:00,34.72,34.76,34.69,34.74,104600.0,22.8542,22.8805,22.8344,22.8673,104600.0
2010-02-05 10:35:00,34.73,34.74,34.68,34.68,77700.0,22.8608,22.8673,22.8279,22.8279,77700.0
2010-02-05 10:40:00,34.67,34.77,34.67,34.72,78600.0,22.8213,22.8871,22.8213,22.8542,78600.0
2010-02-05 10:45:00,34.72,34.78,34.72,34.77,108500.0,22.8542,22.8937,22.8542,22.8871,108500.0
2010-02-05 10:50:00,34.77,34.82,34.75,34.76,53500.0,22.8871,22.92,22.8739,22.8805,53500.0
2010-02-05 10:55:00,34.76,34.79,34.73,34.76,60300.0,22.8805,22.9003,22.8608,22.8805,60300.0
2010-02-05 11:00:00,34.76,34.77,34.68,34.69,131000.0,22.8805,22.8871,22.8279,22.8344,131000.0
2010-02-05 11:05:00,34.69,34.73,34.67,34.69,88400.0,22.8344,22.8608,22.8213,22.8344,88400.0
2010-02-05 11:10:00,34.69,34.7,34.64,34.64,55700.0,22.8344,22.841,22.8015,22.8015,55700.0
2010-02-05 11:15:00,34.64,34.65,34.61,34.62,54400.0,22.8015,22.8081,22.7818,22.7884,54400.0
2010-02-05 11:20:00,34.62,34.63,34.58,34.6,68800.0,22.7884,22.7949,22.762,22.7752,68800.0
2010-02-05 11:25:00,34.6,34.65,34.58,34.58,42300.0,22.7752,22.8081,22.762,22.762,42300.0
2010-02-05 11:30:00,34.59,34.62,34.52,34.53,56300.0,22.7686,22.7884,22.7225,22.7291,56300.0
2010-02-05 11:35:00,34.52,34.53,34.5,34.51,45900.0,22.7225,22.7291,22.7094,22.716,45900.0
2010-02-05 11:40:00,34.51,34.53,34.44,34.5,248800.0,22.716,22.7291,22.6699,22.7094,248800.0
2010-02-05 11:45:00,34.49,34.62,34.49,34.6,65300.0,22.7028,22.7884,22.7028,22.7752,65300.0
2010-02-05 11:50:00,34.59,34.63,34.52,34.55,52600.0,22.7686,22.7949,22.7225,22.7423,52600.0
2010-02-05 11:55:00,34.55,34.56,34.49,34.52,77900.0,22.7423,22.7489,22.7028,22.7225,77900.0
2010-02-05 12:00:00,34.51,34.54,34.51,34.52,73200.0,22.716,22.7357,22.716,22.7225,73200.0
2010-02-05 12:05:00,34.53,34.59,34.51,34.57,60900.0,22.7291,22.7686,22.716,22.7554,60900.0
2010-02-05 12:10:00,34.57,34.59,34.53,34.54,43700.0,22.7554,22.7686,22.7291,22.7357,43700.0
2010-02-05 12:15:00,34.55,34.61,34.54,34.61,41400.0,22.7423,22.7818,22.7357,22.7818,41400.0
2010-02-05 12:20:00,34.6,34.63,34.53,34.54,53200.0,22.7752,22.7949,22.7291,22.7357,53200.0
2010-02-05 12:25:00,34.54,34.6,34.54,34.56,34300.0,22.7357,22.7752,22.7357,22.7489,34300.0
2010-02-05 12:30:00,34.57,34.58,34.5,34.54,47400.0,22.7554,22.762,22.7094,22.7357,47400.0
2010-02-05 12:35:00,34.53,34.54,34.5,34.51,47100.0,22.7291,22.7357,22.7094,22.716,47100.0
2010-02-05 12:40:00,34.5,34.51,34.41,34.44,85600.0,22.7094,22.716,22.6501,22.6699,85600.0
2010-02-05 12:45:00,34.43,34.44,34.37,34.38,57000.0,22.6633,22.6699,22.6238,22.6304,57000.0
2010-02-05 12:50:00,34.37,34.4,34.31,34.32,84100.0,22.6238,22.6435,22.5843,22.5909,84100.0
2010-02-05 12:55:00,34.31,34.32,34.29,34.3,130700.0,22.5843,22.5909,22.5711,22.5777,130700.0
2010-02-05 13:00:00,34.3,34.31,34.28,34.29,56200.0,22.5777,22.5843,22.5646,22.5711,56200.0
2010-02-05 13:05:00,34.29,34.31,34.28,34.28,157200.0,22.5711,22.5843,22.5646,22.5646,157200.0
2010-02-05 13:10:00,34.28,34.3,34.27,34.29,62400.0,22.5646,22.5777,22.558,22.5711,62400.0
2010-02-05 13:15:00,34.29,34.31,34.27,34.29,59300.0,22.5711,22.5843,22.558,22.5711,59300.0
2010-02-05 13:20:00,34.29,34.34,34.27,34.28,126900.0,22.5711,22.6041,22.558,22.5646,126900.0
2010-02-05 13:25:00,34.28,34.31,34.24,34.24,80600.0,22.5646,22.5843,22.5382,22.5382,80600.0
2010-02-05 13:30:00,34.24,34.28,34.19,34.2,109600.0,22.5382,22.5646,22.5053,22.5119,109600.0
2010-02-05 13:35:00,34.2,34.21,34.08,34.11,192500.0,22.5119,22.5185,22.4329,22.4527,192500.0
2010-02-05 13:40:00,34.1,34.11,34.0,34.06,221100.0,22.4461,22.4527,22.3802,22.4197,221100.0
2010-02-05 13:45:00,34.06,34.06,33.97,33.99,96400.0,22.4197,22.4197,22.3605,22.3737,96400.0
2010-02-05 13:50:00,34.0,34.02,33.97,34.01,100800.0,22.3802,22.3934,22.3605,22.3868,100800.0
2010-02-05 13:55:00,34.01,34.03,33.91,33.94,95300.0,22.3868,22.4,22.321,22.3408,95300.0
2010-02-05 14:00:00,33.94,34.03,33.94,34.01,154200.0,22.3408,22.4,22.3408,22.3868,154200.0
2010-02-05 14:05:00,34.01,34.12,34.01,34.1,61200.0,22.3868,22.4592,22.3868,22.4461,61200.0
2010-02-05 14:10:00,34.1,34.11,34.06,34.1,50400.0,22.4461,22.4527,22.4197,22.4461,50400.0
2010-02-05 14:15:00,34.11,34.14,34.08,34.14,42500.0,22.4527,22.4724,22.4329,22.4724,42500.0
2010-02-05 14:20:00,34.14,34.15,34.06,34.08,51000.0,22.4724,22.479,22.4197,22.4329,51000.0
2010-02-05 14:25:00,34.08,34.12,34.06,34.11,49500.0,22.4329,22.4592,22.4197,22.4527,49500.0
2010-02-05 14:30:00,34.1,34.12,34.01,34.09,64800.0,22.4461,22.4592,22.3868,22.4395,64800.0
2010-02-05 14:35:00,34.09,34.13,34.07,34.09,43800.0,22.4395,22.4658,22.4263,22.4395,43800.0
2010-02-05 14:40:00,34.1,34.1,34.04,34.1,54700.0,22.4461,22.4461,22.4066,22.4461,54700.0
2010-02-05 14:45:00,34.1,34.17,34.08,34.16,37700.0,22.4461,22.4921,22.4329,22.4856,37700.0
2010-02-05 14:50:00,34.15,34.2,34.15,34.19,47900.0,22.479,22.5119,22.479,22.5053,47900.0
2010-02-05 14:55:00,34.18,34.2,34.15,34.17,49600.0,22.4987,22.5119,22.479,22.4921,49600.0
2010-02-05 15:00:00,34.17,34.2,34.15,34.17,61400.0,22.4921,22.5119,22.479,22.4921,61400.0
2010-02-05 15:05:00,34.17,34.4,34.14,34.35,151400.0,22.4921,22.6435,22.4724,22.6106,151400.0
2010-02-05 15:10:00,34.35,34.52,34.32,34.49,122600.0,22.6106,22.7225,22.5909,22.7028,122600.0
2010-02-05 15:15:00,34.49,34.5,34.33,34.49,124800.0,22.7028,22.7094,22.5975,22.7028,124800.0
2010-02-05 15:20:00,34.49,34.49,34.4,34.41,66700.0,22.7028,22.7028,22.6435,22.6501,66700.0
2010-02-05 15:25:00,34.4,34.47,34.38,34.45,77800.0,22.6435,22.6896,22.6304,22.6765,77800.0
2010-02-05 15:30:00,34.46,34.55,34.42,34.51,147500.0,22.683,22.7423,22.6567,22.716,147500.0
2010-02-05 15:35:00,34.51,34.55,34.41,34.44,119300.0,22.716,22.7423,22.6501,22.6699,119300.0
2010-02-05 15:40:00,34.44,34.51,34.44,34.5,144700.0,22.6699,22.716,22.6699,22.7094,144700.0
2010-02-05 15:45:00,34.49,34.51,34.36,34.37,262500.0,22.7028,22.716,22.6172,22.6238,262500.0
2010-02-05 15:50:00,34.36,34.49,34.36,34.45,240200.0,22.6172,22.7028,22.6172,22.6765,240200.0
2010-02-05 15:55:00,34.45,34.54,34.45,34.53,331500.0,22.6765,22.7357,22.6765,22.7291,331500.0
2010-02-08 09:30:00,34.49,34.52,34.28,34.35,207400.0,22.7028,22.7225,22.5646,22.6106,207400.0
2010-02-08 09:35:00,34.35,34.52,34.28,34.44,209100.0,22.6106,22.7225,22.5646,22.6699,209100.0
2010-02-08 09:40:00,34.44,34.5,34.31,34.36,129900.0,22.6699,22.7094,22.5843,22.6172,129900.0
2010-02-08 09:45:00,34.35,34.41,34.31,34.33,109000.0,22.6106,22.6501,22.5843,22.5975,109000.0
2010-02-08 09:50:00,34.33,34.42,34.22,34.41,221400.0,22.5975,22.6567,22.5251,22.6501,221400.0
2010-02-08 09:55:00,34.41,34.46,34.4,34.44,57500.0,22.6501,22.683,22.6435,22.6699,57500.0
2010-02-08 10:00:00,34.45,34.5,34.37,34.45,124700.0,22.6765,22.7094,22.6238,22.6765,124700.0
2010-02-08 10:05:00,34.44,34.44,34.38,34.42,58200.0,22.6699,22.6699,22.6304,22.6567,58200.0
2010-02-08 10:10:00,34.43,34.51,34.43,34.49,113300.0,22.6633,22.716,22.6633,22.7028,113300.0
2010-02-08 10:15:00,34.49,34.49,34.44,34.48,61300.0,22.7028,22.7028,22.6699,22.6962,61300.0
2010-02-08 10:20:00,34.49,34.51,34.43,34.43,81000.0,22.7028,22.716,22.6633,22.6633,81000.0
2010-02-08 10:25:00,34.43,34.52,34.43,34.51,91300.0,22.6633,22.7225,22.6633,22.716,91300.0
2010-02-08 10:30:00,34.51,34.6,34.49,34.57,95600.0,22.716,22.7752,22.7028,22.7554,95600.0
2010-02-08 10:35:00,34.57,34.59,34.53,34.55,57300.0,22.7554,22.7686,22.7291,22.7423,57300.0
2010-02-08 10:40:00,34.54,34.67,34.54,34.63,115600.0,22.7357,22.8213,22.7357,22.7949,115600.0
2010-02-08 10:45:00,34.63,34.73,34.62,34.71,71900.0,22.7949,22.8608,22.7884,22.8476,71900.0
2010-02-08 10:50:00,34.7,34.74,34.69,34.71,67000.0,22.841,22.8673,22.8344,22.8476,67000.0
2010-02-08 10:55:00,34.7,34.79,34.7,34.76,102700.0,22.841,22.9003,22.841,22.8805,102700.0
2010-02-08 11:00:00,34.76,34.81,34.74,34.8,109300.0,22.8805,22.9134,22.8673,22.9068,109300.0
2010-02-08 11:05:00,34.8,34.82,34.75,34.77,56400.0,22.9068,22.92,22.8739,22.8871,56400.0
2010-02-08 11:10:00,34.78,34.83,34.77,34.79,34000.0,22.8937,22.9266,22.8871,22.9003,34000.0
2010-02-08 11:15:00,34.79,34.84,34.79,34.81,63300.0,22.9003,22.9332,22.9003,22.9134,63300.0
2010-02-08 11:20:00,34.8,34.86,34.8,34.85,55600.0,22.9068,22.9463,22.9068,22.9398,55600.0
2010-02-08 11:25:00,34.85,34.86,34.79,34.85,95500.0,22.9398,22.9463,22.9003,22.9398,95500.0
2010-02-08 11:30:00,34.85,34.85,34.81,34.85,50700.0,22.9398,22.9398,22.9134,22.9398,50700.0
2010-02-08 11:35:00,34.85,34.9,34.84,34.89,71400.0,22.9398,22.9727,22.9332,22.9661,71400.0
2010-02-08 11:40:00,34.89,34.92,34.84,34.86,62000.0,22.9661,22.9858,22.9332,22.9463,62000.0
2010-02-08 11:45:00,34.87,34.9,34.86,34.9,98500.0,22.9529,22.9727,22.9463,22.9727,98500.0
2010-02-08 11:50:00,34.89,34.92,34.88,34.89,121800.0,22.9661,22.9858,22.9595,22.9661,121800.0
2010-02-08 11:55:00,34.89,34.93,34.89,34.9,71300.0,22.9661,22.9924,22.9661,22.9727,71300.0
2010-02-08 12:00:00,34.9,34.93,34.87,34.91,143900.0,22.9727,22.9924,22.9529,22.9792,143900.0
2010-02-08 12:05:00,34.92,34.94,34.91,34.92,73100.0,22.9858,22.999,22.9792,22.9858,73100.0
2010-02-08 12:10:00,34.93,34.97,34.92,34.96,80000.0,22.9924,23.0187,22.9858,23.0122,80000.0
2010-02-08 12:15:00,34.96,34.96,34.93,34.94,51200.0,23.0122,23.0122,22.9924,22.999,51200.0
2010-02-08 12:20:00,34.94,35.0,34.93,34.99,118200.0,22.999,23.0385,22.9924,23.0319,118200.0
2010-02-08 12:25:00,34.99,35.0,34.98,35.0,223100.0,23.0319,23.0385,23.0253,23.0385,223100.0
2010-02-08 12:30:00,34.99,35.09,34.99,35.09,243100.0,23.0319,23.0977,23.0319,23.0977,243100.0
2010-02-08 12:35:00,35.09,35.09,35.05,35.05,76300.0,23.0977,23.0977,23.0714,23.0714,76300.0
2010-02-08 12:40:00,35.05,35.1,35.04,35.09,59200.0,23.0714,23.1043,23.0648,23.0977,59200.0
2010-02-08 12:45:00,35.09,35.11,35.07,35.07,65400.0,23.0977,23.1109,23.0846,23.0846,65400.0
2010-02-08 12:50:00,35.08,35.13,35.07,35.11,87200.0,23.0911,23.1241,23.0846,23.1109,87200.0
2010-02-08 12:55:00,35.11,35.12,35.1,35.1,34200.0,23.1109,23.1175,23.1043,23.1043,34200.0
2010-02-08 13:00:00,35.1,35.1,35.02,35.02,50200.0,23.1043,23.1043,23.0517,23.0517,50200.0
2010-02-08 13:05:00,35.02,35.06,35.02,35.02,112900.0,23.0517,23.078,23.0517,23.0517,112900.0
2010-02-08 13:10:00,35.02,35.03,34.99,34.99,62500.0,23.0517,23.0582,23.0319,23.0319,62500.0
2010-02-08 13:15:00,34.99,35.04,34.97,35.02,154000.0,23.0319,23.0648,23.0187,23.0517,154000.0
2010-02-08 13:20:00,35.03,35.03,34.99,35.01,65500.0,23.0582,23.0582,23.0319,23.0451,65500.0
2010-02-08 13:25:00,35.01,35.03,34.99,35.02,42700.0,23.0451,23.0582,23.0319,23.0517,42700.0
2010-02-08 13:30:00,35.02,35.05,35.01,35.03,72600.0,23.0517,23.0714,23.0451,23.0582,72600.0
2010-02-08 13:35:00,35.02,35.05,35.0,35.01,45100.0,23.0517,23.0714,23.0385,23.0451,45100.0
2010-02-08 13:40:00,35.02,35.04,35.01,35.02,39200.0,23.0517,23.0648,23.0451,23.0517,39200.0
2010-02-08 13:45:00,35.02,35.03,34.98,35.02,86600.0,23.0517,23.0582,23.0253,23.0517,86600.0
2010-02-08 13:50:00,35.01,35.02,34.99,35.0,72300.0,23.0451,23.0517,23.0319,23.0385,72300.0
2010-02-08 13:55:00,35.0,35.03,35.0,35.02,47800.0,23.0385,23.0582,23.0385,23.0517,47800.0
2010-02-08 14:00:00,35.01,35.02,35.0,35.0,45200.0,23.0451,23.0517,23.0385,23.0385,45200.0
2010-02-08 14:05:00,35.01,35.02,35.0,35.0,93000.0,23.0451,23.0517,23.0385,23.0385,93000.0
2010-02-08 14:10:00,35.0,35.04,35.0,35.04,67900.0,23.0385,23.0648,23.0385,23.0648,67900.0
2010-02-08 14:15:00,35.04,35.04,35.01,35.01,39700.0,23.0648,23.0648,23.0451,23.0451,39700.0
2010-02-08 14:20:00,35.01,35.04,35.01,35.03,72100.0,23.0451,23.0648,23.0451,23.0582,72100.0
2010-02-08 14:25:00,35.03,35.03,35.0,35.0,53700.0,23.0582,23.0582,23.0385,23.0385,53700.0
2010-02-08 14:30:00,35.0,35.04,35.0,35.02,97200.0,23.0385,23.0648,23.0385,23.0517,97200.0
2010-02-08 14:35:00,35.01,35.03,34.96,35.0,119500.0,23.0451,23.0582,23.0122,23.0385,119500.0
2010-02-08 14:40:00,35.0,35.02,34.99,35.02,60300.0,23.0385,23.0517,23.0319,23.0517,60300.0
2010-02-08 14:45:00,35.02,35.02,34.99,35.01,52500.0,23.0517,23.0517,23.0319,23.0451,52500.0
2010-02-08 14:50:00,35.01,35.01,34.99,34.99,67600.0,23.0451,23.0451,23.0319,23.0319,67600.0
2010-02-08 14:55:00,34.99,35.04,34.99,35.03,93100.0,23.0319,23.0648,23.0319,23.0582,93100.0
2010-02-08 15:00:00,35.03,35.04,34.94,34.97,214700.0,23.0582,23.0648,22.999,23.0187,214700.0
2010-02-08 15:05:00,34.97,35.0,34.95,34.99,61600.0,23.0187,23.0385,23.0056,23.0319,61600.0
2010-02-08 15:10:00,34.98,34.99,34.91,34.94,77200.0,23.0253,23.0319,22.9792,22.999,77200.0
2010-02-08 15:15:00,34.93,34.96,34.86,34.87,170800.0,22.9924,23.0122,22.9463,22.9529,170800.0
2010-02-08 15:20:00,34.88,34.9,34.86,34.88,64500.0,22.9595,22.9727,22.9463,22.9595,64500.0
2010-02-08 15:25:00,34.89,34.89,34.81,34.88,71800.0,22.9661,22.9661,22.9134,22.9595,71800.0
2010-02-08 15:30:00,34.88,34.94,34.87,34.92,101400.0,22.9595,22.999,22.9529,22.9858,101400.0
2010-02-08 15:35:00,34.92,34.93,34.89,34.91,128000.0,22.9858,22.9924,22.9661,22.9792,128000.0
2010-02-08 15:40:00,34.91,34.96,34.86,34.95,217700.0,22.9792,23.0122,22.9463,23.0056,217700.0
2010-02-08 15:45:00,34.95,34.95,34.84,34.85,185100.0,23.0056,23.0056,22.9332,22.9398,185100.0
2010-02-08 15:50:00,34.86,34.86,34.75,34.76,252100.0,22.9463,22.9463,22.8739,22.8805,252100.0
2010-02-08 15:55:00,34.76,34.79,34.75,34.77,332200.0,22.8805,22.9003,22.8739,22.8871,332200.0
2010-02-09 09:30:00,34.95,35.12,34.93,34.96,98800.0,23.0056,23.1175,22.9924,23.0122,98800.0
2010-02-09 09:35:00,34.96,35.22,34.96,35.08,149200.0,23.0122,23.1833,23.0122,23.0911,149200.0
2010-02-09 09:40:00,35.08,35.14,34.96,34.98,83400.0,23.0911,23.1306,23.0122,23.0253,83400.0
2010-02-09 09:45:00,34.99,35.01,34.9,34.93,79200.0,23.0319,23.0451,22.9727,22.9924,79200.0
2010-02-09 09:50:00,34.91,34.99,34.85,34.96,90100.0,22.9792,23.0319,22.9398,23.0122,90100.0
2010-02-09 09:55:00,34.97,34.97,34.92,34.95,57500.0,23.0187,23.0187,22.9858,23.0056,57500.0
2010-02-09 10:00:00,34.95,34.98,34.92,34.98,100000.0,23.0056,23.0253,22.9858,23.0253,100000.0
2010-02-09 10:05:00,34.98,34.99,34.94,34.97,75600.0,23.0253,23.0319,22.999,23.0187,75600.0
2010-02-09 10:10:00,34.96,35.03,34.95,34.99,70500.0,23.0122,23.0582,23.0056,23.0319,70500.0
2010-02-09 10:15:00,34.98,35.18,34.98,35.17,165000.0,23.0253,23.157,23.0253,23.1504,165000.0
2010-02-09 10:20:00,35.17,35.18,35.08,35.15,100400.0,23.1504,23.157,23.0911,23.1372,100400.0
2010-02-09 10:25:00,35.15,35.15,35.08,35.08,72700.0,23.1372,23.1372,23.0911,23.0911,72700.0
2010-02-09 10:30:00,35.09,35.09,35.01,35.03,73600.0,23.0977,23.0977,23.0451,23.0582,73600.0
2010-02-09 10:35:00,35.03,35.03,34.98,34.99,57100.0,23.0582,23.0582,23.0253,23.0319,57100.0
2010-02-09 10:40:00,34.99,35.05,34.97,35.0,75000.0,23.0319,23.0714,23.0187,23.0385,75000.0
2010-02-09 10:45:00,35.0,35.03,34.95,35.03,86600.0,23.0385,23.0582,23.0056,23.0582,86600.0
2010-02-09 10:50:00,35.03,35.07,35.01,35.06,70400.0,23.0582,23.0846,23.0451,23.078,70400.0
2010-02-09 10:55:00,35.06,35.08,35.03,35.06,113700.0,23.078,23.0911,23.0582,23.078,113700.0
2010-02-09 11:00:00,35.05,35.06,35.01,35.04,100700.0,23.0714,23.078,23.0451,23.0648,100700.0
2010-02-09 11:05:00,35.03,35.03,34.93,34.97,136500.0,23.0582,23.0582,22.9924,23.0187,136500.0
2010-02-09 11:10:00,34.97,35.02,34.92,35.0,186000.0,23.0187,23.0517,22.9858,23.0385,186000.0
2010-02-09 11:15:00,35.0,35.06,34.99,35.03,140600.0,23.0385,23.078,23.0319,23.0582,140600.0
2010-02-09 11:20:00,35.03,35.06,35.01,35.01,54900.0,23.0582,23.078,23.0451,23.0451,54900.0
2010-02-09 11:25:00,35.0,35.05,34.96,35.0,106500.0,23.0385,23.0714,23.0122,23.0385,106500.0
2010-02-09 11:30:00,35.0,35.16,34.95,35.15,168900.0,23.0385,23.1438,23.0056,23.1372,168900.0
2010-02-09 11:35:00,35.17,35.3,35.13,35.29,227500.0,23.1504,23.236,23.1241,23.2294,227500.0
2010-02-09 11:40:00,35.3,35.34,35.25,35.28,138000.0,23.236,23.2623,23.2031,23.2228,138000.0
2010-02-09 11:45:00,35.29,35.37,35.28,35.32,167100.0,23.2294,23.282,23.2228,23.2491,167100.0
2010-02-09 11:50:00,35.32,35.42,35.3,35.39,106200.0,23.2491,23.315,23.236,23.2952,106200.0
2010-02-09 11:55:00,35.38,35.4,35.28,35.32,65700.0,23.2886,23.3018,23.2228,23.2491,65700.0
2010-02-09 12:00:00,35.32,35.35,35.27,35.34,52600.0,23.2491,23.2689,23.2162,23.2623,52600.0
2010-02-09 12:05:00,35.34,35.43,35.34,35.41,58300.0,23.2623,23.3215,23.2623,23.3084,58300.0
2010-02-09 12:10:00,35.41,35.43,35.38,35.4,43400.0,23.3084,23.3215,23.2886,23.3018,43400.0
2010-02-09 12:15:00,35.41,35.47,35.4,35.45,104100.0,23.3084,23.3479,23.3018,23.3347,104100.0
2010-02-09 12:20:00,35.46,35.46,35.42,35.43,65100.0,23.3413,23.3413,23.315,23.3215,65100.0
2010-02-09 12:25:00,35.43,35.44,35.4,35.41,68100.0,23.3215,23.3281,23.3018,23.3084,68100.0
2010-02-09 12:30:00,35.4,35.43,35.36,35.39,61900.0,23.3018,23.3215,23.2755,23.2952,61900.0
2010-02-09 12:35:00,35.38,35.41,35.35,35.36,63600.0,23.2886,23.3084,23.2689,23.2755,63600.0
2010-02-09 12:40:00,35.37,35.37,35.12,35.14,386400.0,23.282,23.282,23.1175,23.1306,386400.0
2010-02-09 12:45:00,35.14,35.17,35.09,35.1,304900.0,23.1306,23.1504,23.0977,23.1043,304900.0
2010-02-09 12:50:00,35.09,35.11,35.03,35.05,94500.0,23.0977,23.1109,23.0582,23.0714,94500.0
2010-02-09 12:55:00,35.06,35.15,35.05,35.14,142800.0,23.078,23.1372,23.0714,23.1306,142800.0
2010-02-09 13:00:00,35.13,35.2,35.13,35.16,114100.0,23.1241,23.1701,23.1241,23.1438,114100.0
2010-02-09 13:05:00,35.16,35.2,35.14,35.15,226600.0,23.1438,23.1701,23.1306,23.1372,226600.0
2010-02-09 13:10:00,35.15,35.19,35.14,35.18,54600.0,23.1372,23.1636,23.1306,23.157,54600.0
2010-02-09 13:15:00,35.17,35.19,35.16,35.19,32600.0,23.1504,23.1636,23.1438,23.1636,32600.0
2010-02-09 13:20:00,35.19,35.31,35.18,35.27,470400.0,23.1636,23.2425,23.157,23.2162,470400.0
2010-02-09 13:25:00,35.28,35.32,35.22,35.26,64400.0,23.2228,23.2491,23.1833,23.2096,64400.0
2010-02-09 13:30:00,35.25,35.27,35.25,35.25,77600.0,23.2031,23.2162,23.2031,23.2031,77600.0
2010-02-09 13:35:00,35.25,35.29,35.24,35.26,53300.0,23.2031,23.2294,23.1965,23.2096,53300.0
2010-02-09 13:40:00,35.25,35.27,35.19,35.23,58500.0,23.2031,23.2162,23.1636,23.1899,58500.0
2010-02-09 13:45:00,35.23,35.25,35.19,35.23,81600.0,23.1899,23.2031,23.1636,23.1899,81600.0
2010-02-09 13:50:00,35.23,35.23,35.18,35.2,68700.0,23.1899,23.1899,23.157,23.1701,68700.0
2010-02-09 13:55:00,35.2,35.22,35.2,35.21,97800.0,23.1701,23.1833,23.1701,23.1767,97800.0
2010-02-09 14:00:00,35.21,35.24,35.17,35.17,189100.0,23.1767,23.1965,23.1504,23.1504,189100.0
2010-02-09 14:05:00,35.17,35.26,35.17,35.19,79300.0,23.1504,23.2096,23.1504,23.1636,79300.0
2010-02-09 14:10:00,35.19,35.23,35.19,35.21,30900.0,23.1636,23.1899,23.1636,23.1767,30900.0
2010-02-09 14:15:00,35.2,35.21,35.18,35.21,66200.0,23.1701,23.1767,23.157,23.1767,66200.0
2010-02-09 14:20:00,35.2,35.24,35.19,35.22,18500.0,23.1701,23.1965,23.1636,23.1833,18500.0
2010-02-09 14:25:00,35.21,35.22,35.19,35.21,22300.0,23.1767,23.1833,23.1636,23.1767,22300.0
2010-02-09 14:30:00,35.21,35.26,35.19,35.22,48900.0,23.1767,23.2096,23.1636,23.1833,48900.0
2010-02-09 14:35:00,35.22,35.24,35.19,35.21,49500.0,23.1833,23.1965,23.1636,23.1767,49500.0
2010-02-09 14:40:00,35.21,35.26,35.19,35.22,71500.0,23.1767,23.2096,23.1636,23.1833,71500.0
2010-02-09 14:45:00,35.22,35.24,35.18,35.21,75200.0,23.1833,23.1965,23.157,23.1767,75200.0
2010-02-09 14:50:00,35.2,35.22,35.17,35.22,409500.0,23.1701,23.1833,23.1504,23.1833,409500.0
2010-02-09 14:55:00,35.22,35.27,35.2,35.23,75300.0,23.1833,23.2162,23.1701,23.1899,75300.0
2010-02-09 15:00:00,35.22,35.24,35.19,35.22,64100.0,23.1833,23.1965,23.1636,23.1833,64100.0
2010-02-09 15:05:00,35.22,35.23,35.2,35.22,63100.0,23.1833,23.1899,23.1701,23.1833,63100.0
2010-02-09 15:10:00,35.21,35.23,35.17,35.22,120900.0,23.1767,23.1899,23.1504,23.1833,120900.0
2010-02-09 15:15:00,35.23,35.23,35.19,35.22,57700.0,23.1899,23.1899,23.1636,23.1833,57700.0
2010-02-09 15:20:00,35.22,35.25,35.21,35.24,82500.0,23.1833,23.2031,23.1767,23.1965,82500.0
2010-02-09 15:25:00,35.24,35.26,35.21,35.23,522100.0,23.1965,23.2096,23.1767,23.1899,522100.0
2010-02-09 15:30:00,35.23,35.26,35.21,35.24,103100.0,23.1899,23.2096,23.1767,23.1965,103100.0
2010-02-09 15:35:00,35.24,35.25,35.21,35.21,106900.0,23.1965,23.2031,23.1767,23.1767,106900.0
2010-02-09 15:40:00,35.21,35.21,35.12,35.14,195400.0,23.1767,23.1767,23.1175,23.1306,195400.0
2010-02-09 15:45:00,35.15,35.17,35.14,35.15,261000.0,23.1372,23.1504,23.1306,23.1372,261000.0
2010-02-09 15:50:00,35.15,35.18,35.11,35.12,455800.0,23.1372,23.157,23.1109,23.1175,455800.0
2010-02-09 15:55:00,35.11,35.21,35.11,35.21,481300.0,23.1109,23.1767,23.1109,23.1767,481300.0
2010-02-10 09:30:00,34.82,34.82,34.49,34.59,149800.0,23.2487,23.2487,23.0283,23.0951,149800.0
2010-02-10 09:35:00,34.58,34.63,34.54,34.58,145400.0,23.0884,23.1218,23.0617,23.0884,145400.0
2010-02-10 09:40:00,34.57,34.65,34.55,34.6,133800.0,23.0818,23.1352,23.0684,23.1018,133800.0
2010-02-10 09:45:00,34.6,34.68,34.6,34.67,67700.0,23.1018,23.1552,23.1018,23.1485,67700.0
2010-02-10 09:50:00,34.68,34.68,34.53,34.54,83500.0,23.1552,23.1552,23.0551,23.0617,83500.0
2010-02-10 09:55:00,34.55,34.56,34.49,34.51,62700.0,23.0684,23.0751,23.0283,23.0417,62700.0
2010-02-10 10:00:00,34.52,34.52,34.4,34.47,171700.0,23.0484,23.0484,22.9683,23.015,171700.0
2010-02-10 10:05:00,34.47,34.47,34.32,34.34,92000.0,23.015,23.015,22.9148,22.9282,92000.0
2010-02-10 10:10:00,34.33,34.34,34.26,34.28,89200.0,22.9215,22.9282,22.8748,22.8881,89200.0
2010-02-10 10:15:00,34.28,34.29,34.2,34.25,104500.0,22.8881,22.8948,22.8347,22.8681,104500.0
2010-02-10 10:20:00,34.25,34.29,34.22,34.22,128100.0,22.8681,22.8948,22.8481,22.8481,128100.0
2010-02-10 10:25:00,34.22,34.26,34.15,34.23,272000.0,22.8481,22.8748,22.8013,22.8547,272000.0
2010-02-10 10:30:00,34.24,34.25,34.08,34.14,297800.0,22.8614,22.8681,22.7546,22.7947,297800.0
2010-02-10 10:35:00,34.14,34.18,34.07,34.08,225200.0,22.7947,22.8214,22.7479,22.7546,225200.0
2010-02-10 10:40:00,34.08,34.13,34.05,34.05,127100.0,22.7546,22.788,22.7346,22.7346,127100.0
2010-02-10 10:45:00,34.05,34.1,34.02,34.03,114600.0,22.7346,22.768,22.7145,22.7212,114600.0
2010-02-10 10:50:00,34.03,34.09,34.02,34.04,165200.0,22.7212,22.7613,22.7145,22.7279,165200.0
2010-02-10 10:55:00,34.04,34.08,34.01,34.05,85300.0,22.7279,22.7546,22.7079,22.7346,85300.0
2010-02-10 11:00:00,34.05,34.09,34.02,34.02,88000.0,22.7346,22.7613,22.7145,22.7145,88000.0
2010-02-10 11:05:00,34.02,34.05,34.02,34.02,90400.0,22.7145,22.7346,22.7145,22.7145,90400.0
2010-02-10 11:10:00,34.03,34.1,34.02,34.07,127300.0,22.7212,22.768,22.7145,22.7479,127300.0
2010-02-10 11:15:00,34.07,34.08,34.04,34.05,90900.0,22.7479,22.7546,22.7279,22.7346,90900.0
2010-02-10 11:20:00,34.06,34.12,34.05,34.12,71500.0,22.7412,22.7813,22.7346,22.7813,71500.0
2010-02-10 11:25:00,34.13,34.16,34.11,34.11,79600.0,22.788,22.808,22.7746,22.7746,79600.0
2010-02-10 11:30:00,34.11,34.15,34.1,34.12,92700.0,22.7746,22.8013,22.768,22.7813,92700.0
2010-02-10 11:35:00,34.11,34.12,34.1,34.11,61800.0,22.7746,22.7813,22.768,22.7746,61800.0
2010-02-10 11:40:00,34.11,34.16,34.11,34.12,122900.0,22.7746,22.808,22.7746,22.7813,122900.0
2010-02-10 11:45:00,34.12,34.13,34.1,34.1,58800.0,22.7813,22.788,22.768,22.768,58800.0
2010-02-10 11:50:00,34.1,34.11,34.01,34.04,162300.0,22.768,22.7746,22.7079,22.7279,162300.0
2010-02-10 11:55:00,34.04,34.05,33.98,33.99,135100.0,22.7279,22.7346,22.6878,22.6945,135100.0
2010-02-10 12:00:00,33.98,34.05,33.98,34.05,107700.0,22.6878,22.7346,22.6878,22.7346,107700.0
2010-02-10 12:05:00,34.05,34.11,34.03,34.11,109600.0,22.7346,22.7746,22.7212,22.7746,109600.0
2010-02-10 12:10:00,34.12,34.12,34.09,34.1,161500.0,22.7813,22.7813,22.7613,22.768,161500.0
2010-02-10 12:15:00,34.1,34.1,34.08,34.08,97300.0,22.768,22.768,22.7546,22.7546,97300.0
2010-02-10 12:20:00,34.07,34.14,34.06,34.11,125500.0,22.7479,22.7947,22.7412,22.7746,125500.0
2010-02-10 12:25:00,34.1,34.14,34.08,34.12,71900.0,22.768,22.7947,22.7546,22.7813,71900.0
2010-02-10 12:30:00,34.13,34.18,34.09,34.09,144200.0,22.788,22.8214,22.7613,22.7613,144200.0
2010-02-10 12:35:00,34.09,34.12,34.08,34.11,59700.0,22.7613,22.7813,22.7546,22.7746,59700.0
2010-02-10 12:40:00,34.12,34.14,34.08,34.11,97400.0,22.7813,22.7947,22.7546,22.7746,97400.0
2010-02-10 12:45:00,34.1,34.17,34.1,34.15,48000.0,22.768,22.8147,22.768,22.8013,48000.0
2010-02-10 12:50:00,34.15,34.18,34.14,34.15,78300.0,22.8013,22.8214,22.7947,22.8013,78300.0
2010-02-10 12:55:00,34.15,34.16,34.1,34.11,86100.0,22.8013,22.808,22.768,22.7746,86100.0
2010-02-10 13:00:00,34.12,34.13,34.09,34.09,55800.0,22.7813,22.788,22.7613,22.7613,55800.0
2010-02-10 13:05:00,34.1,34.11,34.08,34.11,66500.0,22.768,22.7746,22.7546,22.7746,66500.0
2010-02-10 13:10:00,34.1,34.11,34.09,34.1,55400.0,22.768,22.7746,22.7613,22.768,55400.0
2010-02-10 13:15:00,34.09,34.13,34.09,34.1,57900.0,22.7613,22.788,22.7613,22.768,57900.0
2010-02-10 13:20:00,34.1,34.11,34.09,34.1,25000.0,22.768,22.7746,22.7613,22.768,25000.0
2010-02-10 13:25:00,34.1,34.15,34.1,34.15,87100.0,22.768,22.8013,22.768,22.8013,87100.0
2010-02-10 13:30:00,34.15,34.19,34.15,34.19,118300.0,22.8013,22.828,22.8013,22.828,118300.0
2010-02-10 13:35:00,34.19,34.19,34.16,34.18,99000.0,22.828,22.828,22.808,22.8214,99000.0
2010-02-10 13:40:00,34.17,34.21,34.16,34.19,154900.0,22.8147,22.8414,22.808,22.828,154900.0
2010-02-10 13:45:00,34.18,34.23,34.18,34.21,105300.0,22.8214,22.8547,22.8214,22.8414,105300.0
2010-02-10 13:50:00,34.21,34.26,34.2,34.24,85300.0,22.8414,22.8748,22.8347,22.8614,85300.0
2010-02-10 13:55:00,34.24,34.26,34.22,34.26,73500.0,22.8614,22.8748,22.8481,22.8748,73500.0
2010-02-10 14:00:00,34.26,34.29,34.25,34.27,113700.0,22.8748,22.8948,22.8681,22.8815,113700.0
2010-02-10 14:05:00,34.27,34.31,34.25,34.25,111100.0,22.8815,22.9082,22.8681,22.8681,111100.0
2010-02-10 14:10:00,34.26,34.26,34.2,34.22,123200.0,22.8748,22.8748,22.8347,22.8481,123200.0
2010-02-10 14:15:00,34.22,34.23,34.2,34.2,172600.0,22.8481,22.8547,22.8347,22.8347,172600.0
2010-02-10 14:20:00,34.2,34.23,34.16,34.18,143500.0,22.8347,22.8547,22.808,22.8214,143500.0
2010-02-10 14:25:00,34.17,34.2,34.14,34.15,120900.0,22.8147,22.8347,22.7947,22.8013,120900.0
2010-02-10 14:30:00,34.15,34.21,34.15,34.19,137800.0,22.8013,22.8414,22.8013,22.828,137800.0
2010-02-10 14:35:00,34.2,34.22,34.18,34.19,96700.0,22.8347,22.8481,22.8214,22.828,96700.0
2010-02-10 14:40:00,34.2,34.2,34.16,34.19,86400.0,22.8347,22.8347,22.808,22.828,86400.0
2010-02-10 14:45:00,34.19,34.21,34.19,34.2,70500.0,22.828,22.8414,22.828,22.8347,70500.0
2010-02-10 14:50:00,34.2,34.22,34.16,34.2,184700.0,22.8347,22.8481,22.808,22.8347,184700.0
2010-02-10 14:55:00,34.2,34.22,34.2,34.22,31400.0,22.8347,22.8481,22.8347,22.8481,31400.0
2010-02-10 15:00:00,34.22,34.24,34.21,34.22,61800.0,22.8481,22.8614,22.8414,22.8481,61800.0
2010-02-10 15:05:00,34.23,34.24,34.2,34.22,75000.0,22.8547,22.8614,22.8347,22.8481,75000.0
2010-02-10 15:10:00,34.22,34.25,34.2,34.21,60700.0,22.8481,22.8681,22.8347,22.8414,60700.0
2010-02-10 15:15:00,34.2,34.21,34.16,34.19,75700.0,22.8347,22.8414,22.808,22.828,75700.0
2010-02-10 15:20:00,34.19,34.2,34.19,34.19,51800.0,22.828,22.8347,22.828,22.828,51800.0
2010-02-10 15:25:00,34.2,34.21,34.17,34.19,107500.0,22.8347,22.8414,22.8147,22.828,107500.0
2010-02-10 15:30:00,34.19,34.2,34.1,34.11,122200.0,22.828,22.8347,22.768,22.7746,122200.0
2010-02-10 15:35:00,34.11,34.13,34.07,34.1,205400.0,22.7746,22.788,22.7479,22.768,205400.0
2010-02-10 15:40:00,34.11,34.17,34.1,34.14,215200.0,22.7746,22.8147,22.768,22.7947,215200.0
2010-02-10 15:45:00,34.13,34.19,34.12,34.13,197300.0,22.788,22.828,22.7813,22.788,197300.0
2010-02-10 15:50:00,34.13,34.18,34.13,34.14,251100.0,22.788,22.8214,22.788,22.7947,251100.0
2010-02-10 15:55:00,34.14,34.18,34.13,34.16,289200.0,22.7947,22.8214,22.788,22.808,289200.0
2010-02-11 09:30:00,34.17,34.17,34.0,34.02,112100.0,22.8147,22.8147,22.7012,22.7145,112100.0
2010-02-11 09:35:00,34.02,34.12,33.97,34.06,115200.0,22.7145,22.7813,22.6812,22.7412,115200.0
2010-02-11 09:40:00,34.06,34.06,33.91,33.96,116500.0,22.7412,22.7412,22.6411,22.6745,116500.0
2010-02-11 09:45:00,33.94,33.97,33.87,33.94,122900.0,22.6611,22.6812,22.6144,22.6611,122900.0
2010-02-11 09:50:00,33.94,33.97,33.9,33.93,77900.0,22.6611,22.6812,22.6344,22.6544,77900.0
2010-02-11 09:55:00,33.94,34.0,33.89,33.91,87200.0,22.6611,22.7012,22.6277,22.6411,87200.0
2010-02-11 10:00:00,33.91,33.98,33.88,33.97,88700.0,22.6411,22.6878,22.6211,22.6812,88700.0
2010-02-11 10:05:00,33.97,34.02,33.95,33.95,113200.0,22.6812,22.7145,22.6678,22.6678,113200.0
2010-02-11 10:10:00,33.94,34.07,33.94,33.94,98700.0,22.6611,22.7479,22.6611,22.6611,98700.0
2010-02-11 10:15:00,33.95,34.01,33.94,33.99,90300.0,22.6678,22.7079,22.6611,22.6945,90300.0
2010-02-11 10:20:00,33.99,34.01,33.96,33.97,49600.0,22.6945,22.7079,22.6745,22.6812,49600.0
2010-02-11 10:25:00,33.98,34.0,33.95,33.95,65700.0,22.6878,22.7012,22.6678,22.6678,65700.0
2010-02-11 10:30:00,33.95,33.97,33.92,33.94,103600.0,22.6678,22.6812,22.6478,22.6611,103600.0
2010-02-11 10:35:00,33.94,34.01,33.92,33.99,64600.0,22.6611,22.7079,22.6478,22.6945,64600.0
2010-02-11 10:40:00,34.0,34.0,33.92,33.96,54300.0,22.7012,22.7012,22.6478,22.6745,54300.0
2010-02-11 10:45:00,33.96,34.0,33.93,33.94,57100.0,22.6745,22.7012,22.6544,22.6611,57100.0
2010-02-11 10:50:00,33.94,33.95,33.85,33.85,100700.0,22.6611,22.6678,22.601,22.601,100700.0
2010-02-11 10:55:00,33.86,33.91,33.85,33.88,51200.0,22.6077,22.6411,22.601,22.6211,51200.0
2010-02-11 11:00:00,33.88,33.9,33.85,33.86,27300.0,22.6211,22.6344,22.601,22.6077,27300.0
2010-02-11 11:05:00,33.86,33.88,33.82,33.84,82800.0,22.6077,22.6211,22.581,22.5944,82800.0
2010-02-11 11:10:00,33.85,33.96,33.85,33.95,34000.0,22.601,22.6745,22.601,22.6678,34000.0
2010-02-11 11:15:00,33.94,33.99,33.93,33.95,49400.0,22.6611,22.6945,22.6544,22.6678,49400.0
2010-02-11 11:20:00,33.95,34.0,33.94,34.0,78600.0,22.6678,22.7012,22.6611,22.7012,78600.0
2010-02-11 11:25:00,34.0,34.08,34.0,34.07,111400.0,22.7012,22.7546,22.7012,22.7479,111400.0
2010-02-11 11:30:00,34.08,34.13,34.07,34.11,56300.0,22.7546,22.788,22.7479,22.7746,56300.0
2010-02-11 11:35:00,34.11,34.14,34.09,34.1,28100.0,22.7746,22.7947,22.7613,22.768,28100.0
2010-02-11 11:40:00,34.1,34.2,34.06,34.18,56900.0,22.768,22.8347,22.7412,22.8214,56900.0
2010-02-11 11:45:00,34.18,34.25,34.15,34.19,72100.0,22.8214,22.8681,22.8013,22.828,72100.0
2010-02-11 11:50:00,34.18,34.19,34.12,34.17,82300.0,22.8214,22.828,22.7813,22.8147,82300.0
2010-02-11 11:55:00,34.17,34.17,34.11,34.13,36500.0,22.8147,22.8147,22.7746,22.788,36500.0
2010-02-11 12:00:00,34.14,34.18,34.14,34.14,30200.0,22.7947,22.8214,22.7947,22.7947,30200.0
2010-02-11 12:05:00,34.14,34.15,34.13,34.15,31500.0,22.7947,22.8013,22.788,22.8013,31500.0
2010-02-11 12:10:00,34.15,34.15,34.12,34.15,39500.0,22.8013,22.8013,22.7813,22.8013,39500.0
2010-02-11 12:15:00,34.15,34.2,34.14,34.16,53000.0,22.8013,22.8347,22.7947,22.808,53000.0
2010-02-11 12:20:00,34.15,34.2,34.15,34.17,35900.0,22.8013,22.8347,22.8013,22.8147,35900.0
2010-02-11 12:25:00,34.17,34.18,34.16,34.17,9000.0,22.8147,22.8214,22.808,22.8147,9000.0
2010-02-11 12:30:00,34.17,34.17,34.11,34.12,22600.0,22.8147,22.8147,22.7746,22.7813,22600.0
2010-02-11 12:35:00,34.11,34.15,34.1,34.14,32400.0,22.7746,22.8013,22.768,22.7947,32400.0
2010-02-11 12:40:00,34.13,34.17,34.12,34.17,29200.0,22.788,22.8147,22.7813,22.8147,29200.0
2010-02-11 12:45:00,34.16,34.19,34.16,34.17,51200.0,22.808,22.828,22.808,22.8147,51200.0
2010-02-11 12:50:00,34.17,34.19,34.15,34.17,36500.0,22.8147,22.828,22.8013,22.8147,36500.0
2010-02-11 12:55:00,34.18,34.19,34.16,34.18,28000.0,22.8214,22.828,22.808,22.8214,28000.0
2010-02-11 13:00:00,34.18,34.18,34.11,34.11,34000.0,22.8214,22.8214,22.7746,22.7746,34000.0
2010-02-11 13:05:00,34.11,34.15,34.1,34.13,23200.0,22.7746,22.8013,22.768,22.788,23200.0
2010-02-11 13:10:00,34.14,34.15,34.13,34.14,11500.0,22.7947,22.8013,22.788,22.7947,11500.0
2010-02-11 13:15:00,34.14,34.14,34.11,34.13,35200.0,22.7947,22.7947,22.7746,22.788,35200.0
2010-02-11 13:20:00,34.13,34.15,34.12,34.15,25200.0,22.788,22.8013,22.7813,22.8013,25200.0
2010-02-11 13:25:00,34.15,34.2,34.14,34.2,104200.0,22.8013,22.8347,22.7947,22.8347,104200.0
2010-02-11 13:30:00,34.2,34.31,34.2,34.3,246500.0,22.8347,22.9082,22.8347,22.9015,246500.0
2010-02-11 13:35:00,34.3,34.3,34.26,34.28,32500.0,22.9015,22.9015,22.8748,22.8881,32500.0
2010-02-11 13:40:00,34.28,34.28,34.27,34.28,6800.0,22.8881,22.8881,22.8815,22.8881,6800.0
2010-02-11 13:45:00,34.28,34.29,34.26,34.29,66500.0,22.8881,22.8948,22.8748,22.8948,66500.0
2010-02-11 13:50:00,34.29,34.32,34.29,34.31,49500.0,22.8948,22.9148,22.8948,22.9082,49500.0
2010-02-11 13:55:00,34.31,34.32,34.29,34.32,39200.0,22.9082,22.9148,22.8948,22.9148,39200.0
2010-02-11 14:00:00,34.32,34.34,34.28,34.34,32400.0,22.9148,22.9282,22.8881,22.9282,32400.0
2010-02-11 14:05:00,34.34,34.36,34.31,34.34,31100.0,22.9282,22.9415,22.9082,22.9282,31100.0
2010-02-11 14:10:00,34.35,34.35,34.29,34.34,45200.0,22.9349,22.9349,22.8948,22.9282,45200.0
2010-02-11 14:15:00,34.34,34.4,34.33,34.39,53500.0,22.9282,22.9683,22.9215,22.9616,53500.0
2010-02-11 14:20:00,34.38,34.39,34.34,34.37,54100.0,22.9549,22.9616,22.9282,22.9482,54100.0
2010-02-11 14:25:00,34.37,34.42,34.36,34.42,78200.0,22.9482,22.9816,22.9415,22.9816,78200.0
2010-02-11 14:30:00,34.41,34.43,34.34,34.34,62000.0,22.9749,22.9883,22.9282,22.9282,62000.0
2010-02-11 14:35:00,34.35,34.35,34.32,34.33,46500.0,22.9349,22.9349,22.9148,22.9215,46500.0
2010-02-11 14:40:00,34.33,34.36,34.32,34.33,40700.0,22.9215,22.9415,22.9148,22.9215,40700.0
2010-02-11 14:45:00,34.32,34.35,34.29,34.3,57200.0,22.9148,22.9349,22.8948,22.9015,57200.0
2010-02-11 14:50:00,34.3,34.31,34.23,34.23,43900.0,22.9015,22.9082,22.8547,22.8547,43900.0
2010-02-11 14:55:00,34.23,34.28,34.22,34.26,32200.0,22.8547,22.8881,22.8481,22.8748,32200.0
2010-02-11 15:00:00,34.27,34.28,34.24,34.26,48900.0,22.8815,22.8881,22.8614,22.8748,48900.0
2010-02-11 15:05:00,34.26,34.28,34.23,34.23,79200.0,22.8748,22.8881,22.8547,22.8547,79200.0
2010-02-11 15:10:00,34.24,34.24,34.18,34.18,125000.0,22.8614,22.8614,22.8214,22.8214,125000.0
2010-02-11 15:15:00,34.19,34.2,34.18,34.18,44000.0,22.828,22.8347,22.8214,22.8214,44000.0
2010-02-11 15:20:00,34.18,34.2,34.16,34.18,86000.0,22.8214,22.8347,22.808,22.8214,86000.0
2010-02-11 15:25:00,34.17,34.18,34.14,34.15,102600.0,22.8147,22.8214,22.7947,22.8013,102600.0
2010-02-11 15:30:00,34.15,34.22,34.15,34.22,161700.0,22.8013,22.8481,22.8013,22.8481,161700.0
2010-02-11 15:35:00,34.22,34.23,34.15,34.16,136200.0,22.8481,22.8547,22.8013,22.808,136200.0
2010-02-11 15:40:00,34.15,34.17,34.15,34.15,138400.0,22.8013,22.8147,22.8013,22.8013,138400.0
2010-02-11 15:45:00,34.16,34.17,34.09,34.1,241600.0,22.808,22.8147,22.7613,22.768,241600.0
2010-02-11 15:50:00,34.1,34.2,34.09,34.19,321200.0,22.768,22.8347,22.7613,22.828,321200.0
2010-02-11 15:55:00,34.19,34.2,34.15,34.17,316500.0,22.828,22.8347,22.8013,22.8147,316500.0
2010-02-12 09:30:00,33.95,33.95,33.81,33.88,221900.0,22.6678,22.6678,22.5743,22.6211,221900.0
2010-02-12 09:35:00,33.88,33.91,33.76,33.77,133000.0,22.6211,22.6411,22.5409,22.5476,133000.0
2010-02-12 09:40:00,33.78,33.82,33.75,33.77,158500.0,22.5543,22.581,22.5343,22.5476,158500.0
2010-02-12 09:45:00,33.77,33.77,33.75,33.75,117100.0,22.5476,22.5476,22.5343,22.5343,117100.0
2010-02-12 09:50:00,33.76,33.78,33.75,33.78,141400.0,22.5409,22.5543,22.5343,22.5543,141400.0
2010-02-12 09:55:00,33.78,33.81,33.75,33.79,222700.0,22.5543,22.5743,22.5343,22.561,222700.0
2010-02-12 10:00:00,33.79,33.8,33.63,33.78,439100.0,22.561,22.5676,22.4541,22.5543,439100.0
2010-02-12 10:05:00,33.77,33.78,33.75,33.76,124700.0,22.5476,22.5543,22.5343,22.5409,124700.0
2010-02-12 10:10:00,33.76,33.78,33.72,33.78,332600.0,22.5409,22.5543,22.5142,22.5543,332600.0
2010-02-12 10:15:00,33.77,33.85,33.76,33.81,110300.0,22.5476,22.601,22.5409,22.5743,110300.0
2010-02-12 10:20:00,33.8,33.83,33.77,33.81,102100.0,22.5676,22.5877,22.5476,22.5743,102100.0
2010-02-12 10:25:00,33.81,33.84,33.79,33.83,73500.0,22.5743,22.5944,22.561,22.5877,73500.0
2010-02-12 10:30:00,33.82,33.85,33.77,33.83,58600.0,22.581,22.601,22.5476,22.5877,58600.0
2010-02-12 10:35:00,33.84,33.85,33.73,33.76,65700.0,22.5944,22.601,22.5209,22.5409,65700.0
2010-02-12 10:40:00,33.76,33.8,33.74,33.78,69400.0,22.5409,22.5676,22.5276,22.5543,69400.0
2010-02-12 10:45:00,33.77,33.78,33.75,33.75,49900.0,22.5476,22.5543,22.5343,22.5343,49900.0
2010-02-12 10:50:00,33.76,33.82,33.75,33.78,45500.0,22.5409,22.581,22.5343,22.5543,45500.0
2010-02-12 10:55:00,33.78,33.81,33.77,33.78,49400.0,22.5543,22.5743,22.5476,22.5543,49400.0
2010-02-12 11:00:00,33.77,33.78,33.71,33.77,60600.0,22.5476,22.5543,22.5076,22.5476,60600.0
2010-02-12 11:05:00,33.77,33.79,33.76,33.77,35300.0,22.5476,22.561,22.5409,22.5476,35300.0
2010-02-12 11:10:00,33.77,33.77,33.72,33.75,49900.0,22.5476,22.5476,22.5142,22.5343,49900.0
2010-02-12 11:15:00,33.76,33.78,33.76,33.77,31300.0,22.5409,22.5543,22.5409,22.5476,31300.0
2010-02-12 11:20:00,33.76,33.85,33.76,33.82,53900.0,22.5409,22.601,22.5409,22.581,53900.0
2010-02-12 11:25:00,33.82,33.85,33.81,33.84,24300.0,22.581,22.601,22.5743,22.5944,24300.0
2010-02-12 11:30:00,33.85,33.85,33.79,33.8,42800.0,22.601,22.601,22.561,22.5676,42800.0
2010-02-12 11:35:00,33.8,33.82,33.78,33.8,35600.0,22.5676,22.581,22.5543,22.5676,35600.0
2010-02-12 11:40:00,33.8,33.81,33.77,33.77,31800.0,22.5676,22.5743,22.5476,22.5476,31800.0
2010-02-12 11:45:00,33.77,33.8,33.75,33.76,21400.0,22.5476,22.5676,22.5343,22.5409,21400.0
2010-02-12 11:50:00,33.75,33.76,33.71,33.74,57300.0,22.5343,22.5409,22.5076,22.5276,57300.0
2010-02-12 11:55:00,33.74,33.77,33.72,33.77,55400.0,22.5276,22.5476,22.5142,22.5476,55400.0
2010-02-12 12:00:00,33.78,33.8,33.72,33.78,51900.0,22.5543,22.5676,22.5142,22.5543,51900.0
2010-02-12 12:05:00,33.78,33.79,33.76,33.77,34700.0,22.5543,22.561,22.5409,22.5476,34700.0
2010-02-12 12:10:00,33.78,33.8,33.77,33.8,53100.0,22.5543,22.5676,22.5476,22.5676,53100.0
2010-02-12 12:15:00,33.8,33.92,33.8,33.92,85000.0,22.5676,22.6478,22.5676,22.6478,85000.0
2010-02-12 12:20:00,33.92,33.97,33.91,33.92,76500.0,22.6478,22.6812,22.6411,22.6478,76500.0
2010-02-12 12:25:00,33.92,33.93,33.9,33.9,79000.0,22.6478,22.6544,22.6344,22.6344,79000.0
2010-02-12 12:30:00,33.91,33.91,33.88,33.9,105000.0,22.6411,22.6411,22.6211,22.6344,105000.0
2010-02-12 12:35:00,33.89,33.92,33.88,33.88,65500.0,22.6277,22.6478,22.6211,22.6211,65500.0
2010-02-12 12:40:00,33.88,33.92,33.88,33.9,67200.0,22.6211,22.6478,22.6211,22.6344,67200.0
2010-02-12 12:45:00,33.91,33.94,33.89,33.91,68100.0,22.6411,22.6611,22.6277,22.6411,68100.0
2010-02-12 12:50:00,33.91,33.91,33.86,33.87,41200.0,22.6411,22.6411,22.6077,22.6144,41200.0
2010-02-12 12:55:00,33.87,33.89,33.87,33.89,26100.0,22.6144,22.6277,22.6144,22.6277,26100.0
2010-02-12 13:00:00,33.89,33.9,33.87,33.88,35000.0,22.6277,22.6344,22.6144,22.6211,35000.0
2010-02-12 13:05:00,33.89,33.9,33.88,33.9,44800.0,22.6277,22.6344,22.6211,22.6344,44800.0
2010-02-12 13:10:00,33.89,33.9,33.87,33.89,101300.0,22.6277,22.6344,22.6144,22.6277,101300.0
2010-02-12 13:15:00,33.89,33.89,33.81,33.84,75500.0,22.6277,22.6277,22.5743,22.5944,75500.0
2010-02-12 13:20:00,33.83,33.83,33.76,33.79,64800.0,22.5877,22.5877,22.5409,22.561,64800.0
2010-02-12 13:25:00,33.79,33.8,33.75,33.75,41000.0,22.561,22.5676,22.5343,22.5343,41000.0
2010-02-12 13:30:00,33.74,33.74,33.71,33.71,75600.0,22.5276,22.5276,22.5076,22.5076,75600.0
2010-02-12 13:35:00,33.71,33.76,33.71,33.75,38900.0,22.5076,22.5409,22.5076,22.5343,38900.0
2010-02-12 13:40:00,33.74,33.79,33.74,33.74,83700.0,22.5276,22.561,22.5276,22.5276,83700.0
2010-02-12 13:45:00,33.75,33.77,33.73,33.76,25000.0,22.5343,22.5476,22.5209,22.5409,25000.0
2010-02-12 13:50:00,33.76,33.8,33.76,33.8,32800.0,22.5409,22.5676,22.5409,22.5676,32800.0
2010-02-12 13:55:00,33.8,33.81,33.78,33.8,30500.0,22.5676,22.5743,22.5543,22.5676,30500.0
2010-02-12 14:00:00,33.8,33.83,33.78,33.79,22500.0,22.5676,22.5877,22.5543,22.561,22500.0
2010-02-12 14:05:00,33.79,33.82,33.78,33.82,15900.0,22.561,22.581,22.5543,22.581,15900.0
2010-02-12 14:10:00,33.81,33.91,33.81,33.89,67400.0,22.5743,22.6411,22.5743,22.6277,67400.0
2010-02-12 14:15:00,33.9,33.91,33.89,33.9,69700.0,22.6344,22.6411,22.6277,22.6344,69700.0
2010-02-12 14:20:00,33.9,33.95,33.88,33.94,146800.0,22.6344,22.6678,22.6211,22.6611,146800.0
2010-02-12 14:25:00,33.93,33.95,33.92,33.95,99100.0,22.6544,22.6678,22.6478,22.6678,99100.0
2010-02-12 14:30:00,33.95,33.95,33.91,33.94,73400.0,22.6678,22.6678,22.6411,22.6611,73400.0
2010-02-12 14:35:00,33.94,33.94,33.9,33.91,141600.0,22.6611,22.6611,22.6344,22.6411,141600.0
2010-02-12 14:40:00,33.91,33.94,33.9,33.94,89300.0,22.6411,22.6611,22.6344,22.6611,89300.0
2010-02-12 14:45:00,33.94,33.97,33.94,33.97,75900.0,22.6611,22.6812,22.6611,22.6812,75900.0
2010-02-12 14:50:00,33.97,34.01,33.96,34.01,56600.0,22.6812,22.7079,22.6745,22.7079,56600.0
2010-02-12 14:55:00,34.0,34.01,33.94,33.94,64200.0,22.7012,22.7079,22.6611,22.6611,64200.0
2010-02-12 15:00:00,33.94,33.94,33.86,33.87,141200.0,22.6611,22.6611,22.6077,22.6144,141200.0
2010-02-12 15:05:00,33.87,33.92,33.86,33.91,51300.0,22.6144,22.6478,22.6077,22.6411,51300.0
2010-02-12 15:10:00,33.92,33.92,33.84,33.87,61800.0,22.6478,22.6478,22.5944,22.6144,61800.0
2010-02-12 15:15:00,33.87,33.88,33.81,33.82,44600.0,22.6144,22.6211,22.5743,22.581,44600.0
2010-02-12 15:20:00,33.81,33.96,33.81,33.96,116000.0,22.5743,22.6745,22.5743,22.6745,116000.0
2010-02-12 15:25:00,33.96,33.98,33.93,33.95,117800.0,22.6745,22.6878,22.6544,22.6678,117800.0
2010-02-12 15:30:00,33.96,33.96,33.89,33.92,105300.0,22.6745,22.6745,22.6277,22.6478,105300.0
2010-02-12 15:35:00,33.92,33.94,33.9,33.93,100900.0,22.6478,22.6611,22.6344,22.6544,100900.0
2010-02-12 15:40:00,33.93,34.04,33.92,33.99,152900.0,22.6544,22.7279,22.6478,22.6945,152900.0
2010-02-12 15:45:00,33.99,33.99,33.97,33.98,116600.0,22.6945,22.6945,22.6812,22.6878,116600.0
2010-02-12 15:50:00,33.98,34.0,33.96,33.99,355400.0,22.6878,22.7012,22.6745,22.6945,355400.0
2010-02-12 15:55:00,33.98,34.0,33.92,34.0,609800.0,22.6878,22.7012,22.6478,22.7012,609800.0
2010-02-16 09:30:00,34.25,34.25,33.99,34.08,156900.0,22.8681,22.8681,22.6945,22.7546,156900.0
2010-02-16 09:35:00,34.07,34.18,33.99,34.16,110900.0,22.7479,22.8214,22.6945,22.808,110900.0
2010-02-16 09:40:00,34.15,34.25,34.11,34.24,128800.0,22.8013,22.8681,22.7746,22.8614,128800.0
2010-02-16 09:45:00,34.24,34.25,34.15,34.18,159200.0,22.8614,22.8681,22.8013,22.8214,159200.0
2010-02-16 09:50:00,34.18,34.2,34.13,34.15,61000.0,22.8214,22.8347,22.788,22.8013,61000.0
2010-02-16 09:55:00,34.15,34.15,34.08,34.14,75100.0,22.8013,22.8013,22.7546,22.7947,75100.0
2010-02-16 10:00:00,34.15,34.15,34.06,34.09,102600.0,22.8013,22.8013,22.7412,22.7613,102600.0
2010-02-16 10:05:00,34.1,34.1,34.05,34.06,52600.0,22.768,22.768,22.7346,22.7412,52600.0
2010-02-16 10:10:00,34.06,34.1,34.03,34.05,75300.0,22.7412,22.768,22.7212,22.7346,75300.0
2010-02-16 10:15:00,34.05,34.12,34.05,34.07,69200.0,22.7346,22.7813,22.7346,22.7479,69200.0
2010-02-16 10:20:00,34.08,34.1,34.05,34.07,142600.0,22.7546,22.768,22.7346,22.7479,142600.0
2010-02-16 10:25:00,34.06,34.06,33.97,34.0,134900.0,22.7412,22.7412,22.6812,22.7012,134900.0
2010-02-16 10:30:00,33.99,34.08,33.97,34.06,86700.0,22.6945,22.7546,22.6812,22.7412,86700.0
2010-02-16 10:35:00,34.08,34.13,34.07,34.08,75800.0,22.7546,22.788,22.7479,22.7546,75800.0
2010-02-16 10:40:00,34.08,34.09,34.07,34.09,65900.0,22.7546,22.7613,22.7479,22.7613,65900.0
2010-02-16 10:45:00,34.1,34.16,34.09,34.15,46800.0,22.768,22.808,22.7613,22.8013,46800.0
2010-02-16 10:50:00,34.15,34.2,34.14,34.15,82400.0,22.8013,22.8347,22.7947,22.8013,82400.0
2010-02-16 10:55:00,34.17,34.21,34.14,34.14,84200.0,22.8147,22.8414,22.7947,22.7947,84200.0
2010-02-16 11:00:00,34.15,34.15,34.09,34.12,50500.0,22.8013,22.8013,22.7613,22.7813,50500.0
2010-02-16 11:05:00,34.11,34.12,34.08,34.11,99100.0,22.7746,22.7813,22.7546,22.7746,99100.0
2010-02-16 11:10:00,34.1,34.12,34.08,34.09,76700.0,22.768,22.7813,22.7546,22.7613,76700.0
2010-02-16 11:15:00,34.09,34.13,34.09,34.12,42400.0,22.7613,22.788,22.7613,22.7813,42400.0
2010-02-16 11:20:00,34.13,34.13,34.08,34.12,53000.0,22.788,22.788,22.7546,22.7813,53000.0
2010-02-16 11:25:00,34.11,34.11,34.08,34.11,54100.0,22.7746,22.7746,22.7546,22.7746,54100.0
2010-02-16 11:30:00,34.11,34.15,34.08,34.08,128900.0,22.7746,22.8013,22.7546,22.7546,128900.0
2010-02-16 11:35:00,34.08,34.1,34.08,34.08,43500.0,22.7546,22.768,22.7546,22.7546,43500.0
2010-02-16 11:40:00,34.08,34.17,34.08,34.17,88900.0,22.7546,22.8147,22.7546,22.8147,88900.0
2010-02-16 11:45:00,34.17,34.17,34.13,34.13,46100.0,22.8147,22.8147,22.788,22.788,46100.0
2010-02-16 11:50:00,34.13,34.15,34.11,34.12,80800.0,22.788,22.8013,22.7746,22.7813,80800.0
2010-02-16 11:55:00,34.12,34.13,34.11,34.11,70100.0,22.7813,22.788,22.7746,22.7746,70100.0
2010-02-16 12:00:00,34.12,34.12,34.08,34.08,78600.0,22.7813,22.7813,22.7546,22.7546,78600.0
2010-02-16 12:05:00,34.08,34.1,34.08,34.09,64000.0,22.7546,22.768,22.7546,22.7613,64000.0
2010-02-16 12:10:00,34.09,34.1,34.07,34.08,104400.0,22.7613,22.768,22.7479,22.7546,104400.0
2010-02-16 12:15:00,34.08,34.1,34.08,34.1,33700.0,22.7546,22.768,22.7546,22.768,33700.0
2010-02-16 12:20:00,34.1,34.1,34.08,34.1,33600.0,22.768,22.768,22.7546,22.768,33600.0
2010-02-16 12:25:00,34.09,34.1,34.08,34.09,61200.0,22.7613,22.768,22.7546,22.7613,61200.0
2010-02-16 12:30:00,34.09,34.1,34.07,34.08,55900.0,22.7613,22.768,22.7479,22.7546,55900.0
2010-02-16 12:35:00,34.08,34.1,34.07,34.08,65200.0,22.7546,22.768,22.7479,22.7546,65200.0
2010-02-16 12:40:00,34.09,34.09,34.07,34.08,52700.0,22.7613,22.7613,22.7479,22.7546,52700.0
2010-02-16 12:45:00,34.08,34.1,34.08,34.08,23600.0,22.7546,22.768,22.7546,22.7546,23600.0
2010-02-16 12:50:00,34.09,34.1,34.08,34.09,39300.0,22.7613,22.768,22.7546,22.7613,39300.0
2010-02-16 12:55:00,34.09,34.1,34.07,34.1,104000.0,22.7613,22.768,22.7479,22.768,104000.0
2010-02-16 13:00:00,34.1,34.1,34.08,34.09,58400.0,22.768,22.768,22.7546,22.7613,58400.0
2010-02-16 13:05:00,34.09,34.1,34.04,34.05,102200.0,22.7613,22.768,22.7279,22.7346,102200.0
2010-02-16 13:10:00,34.04,34.09,33.99,33.99,257300.0,22.7279,22.7613,22.6945,22.6945,257300.0
2010-02-16 13:15:00,33.99,34.0,33.99,33.99,32500.0,22.6945,22.7012,22.6945,22.6945,32500.0
2010-02-16 13:20:00,34.0,34.0,33.98,33.98,49200.0,22.7012,22.7012,22.6878,22.6878,49200.0
2010-02-16 13:25:00,33.98,33.99,33.95,33.97,68300.0,22.6878,22.6945,22.6678,22.6812,68300.0
2010-02-16 13:30:00,33.98,34.0,33.98,33.99,74700.0,22.6878,22.7012,22.6878,22.6945,74700.0
2010-02-16 13:35:00,33.99,34.0,33.98,33.98,52700.0,22.6945,22.7012,22.6878,22.6878,52700.0
2010-02-16 13:40:00,33.99,34.03,33.98,34.03,167200.0,22.6945,22.7212,22.6878,22.7212,167200.0
2010-02-16 13:45:00,34.02,34.06,34.02,34.06,71900.0,22.7145,22.7412,22.7145,22.7412,71900.0
2010-02-16 13:50:00,34.06,34.07,34.05,34.07,71200.0,22.7412,22.7479,22.7346,22.7479,71200.0
2010-02-16 13:55:00,34.07,34.07,34.04,34.06,52500.0,22.7479,22.7479,22.7279,22.7412,52500.0
2010-02-16 14:00:00,34.06,34.07,34.01,34.02,88100.0,22.7412,22.7479,22.7079,22.7145,88100.0
2010-02-16 14:05:00,34.02,34.04,34.0,34.03,110500.0,22.7145,22.7279,22.7012,22.7212,110500.0
2010-02-16 14:10:00,34.03,34.08,34.03,34.07,78500.0,22.7212,22.7546,22.7212,22.7479,78500.0
2010-02-16 14:15:00,34.06,34.07,34.06,34.07,92400.0,22.7412,22.7479,22.7412,22.7479,92400.0
2010-02-16 14:20:00,34.06,34.07,34.06,34.06,31100.0,22.7412,22.7479,22.7412,22.7412,31100.0
2010-02-16 14:25:00,34.07,34.07,34.06,34.06,64000.0,22.7479,22.7479,22.7412,22.7412,64000.0
2010-02-16 14:30:00,34.07,34.07,34.05,34.05,67900.0,22.7479,22.7479,22.7346,22.7346,67900.0
2010-02-16 14:35:00,34.06,34.06,34.01,34.01,57100.0,22.7412,22.7412,22.7079,22.7079,57100.0
2010-02-16 14:40:00,34.01,34.03,34.01,34.03,56700.0,22.7079,22.7212,22.7079,22.7212,56700.0
2010-02-16 14:45:00,34.03,34.03,34.02,34.03,41300.0,22.7212,22.7212,22.7145,22.7212,41300.0
2010-02-16 14:50:00,34.03,34.05,34.02,34.04,54900.0,22.7212,22.7346,22.7145,22.7279,54900.0
2010-02-16 14:55:00,34.05,34.05,34.02,34.02,65400.0,22.7346,22.7346,22.7145,22.7145,65400.0
2010-02-16 15:00:00,34.02,34.03,34.02,34.02,43900.0,22.7145,22.7212,22.7145,22.7145,43900.0
2010-02-16 15:05:00,34.02,34.03,34.02,34.03,73100.0,22.7145,22.7212,22.7145,22.7212,73100.0
2010-02-16 15:10:00,34.02,34.03,33.99,33.99,67500.0,22.7145,22.7212,22.6945,22.6945,67500.0
2010-02-16 15:15:00,33.99,34.0,33.97,33.98,89700.0,22.6945,22.7012,22.6812,22.6878,89700.0
2010-02-16 15:20:00,33.97,33.98,33.97,33.97,37500.0,22.6812,22.6878,22.6812,22.6812,37500.0
2010-02-16 15:25:00,33.97,34.03,33.97,34.0,113700.0,22.6812,22.7212,22.6812,22.7012,113700.0
2010-02-16 15:30:00,34.01,34.07,34.01,34.07,77000.0,22.7079,22.7479,22.7079,22.7479,77000.0
2010-02-16 15:35:00,34.06,34.08,34.06,34.07,55500.0,22.7412,22.7546,22.7412,22.7479,55500.0
2010-02-16 15:40:00,34.07,34.08,34.06,34.06,199700.0,22.7479,22.7546,22.7412,22.7412,199700.0
2010-02-16 15:45:00,34.07,34.08,34.04,34.06,298300.0,22.7479,22.7546,22.7279,22.7412,298300.0
2010-02-16 15:50:00,34.06,34.08,34.05,34.08,372900.0,22.7412,22.7546,22.7346,22.7546,372900.0
2010-02-16 15:55:00,34.08,34.1,34.07,34.1,313700.0,22.7546,22.768,22.7479,22.768,313700.0
2010-02-17 09:30:00,34.35,34.42,34.3,34.4,263500.0,22.9349,22.9816,22.9015,22.9683,263500.0
2010-02-17 09:35:00,34.41,34.41,34.29,34.3,161600.0,22.9749,22.9749,22.8948,22.9015,161600.0
2010-02-17 09:40:00,34.3,34.32,34.22,34.3,62700.0,22.9015,22.9148,22.8481,22.9015,62700.0
2010-02-17 09:45:00,34.31,34.37,34.28,34.35,85000.0,22.9082,22.9482,22.8881,22.9349,85000.0
2010-02-17 09:50:00,34.35,34.37,34.3,34.34,124900.0,22.9349,22.9482,22.9015,22.9282,124900.0
2010-02-17 09:55:00,34.35,34.38,34.32,34.34,98700.0,22.9349,22.9549,22.9148,22.9282,98700.0
2010-02-17 10:00:00,34.34,34.39,34.32,34.32,131500.0,22.9282,22.9616,22.9148,22.9148,131500.0
2010-02-17 10:05:00,34.32,34.38,34.32,34.37,76800.0,22.9148,22.9549,22.9148,22.9482,76800.0
2010-02-17 10:10:00,34.38,34.38,34.29,34.3,60900.0,22.9549,22.9549,22.8948,22.9015,60900.0
2010-02-17 10:15:00,34.3,34.34,34.26,34.3,127300.0,22.9015,22.9282,22.8748,22.9015,127300.0
2010-02-17 10:20:00,34.3,34.3,34.22,34.24,82500.0,22.9015,22.9015,22.8481,22.8614,82500.0
2010-02-17 10:25:00,34.23,34.3,34.23,34.3,58100.0,22.8547,22.9015,22.8547,22.9015,58100.0
2010-02-17 10:30:00,34.31,34.35,34.29,34.35,41200.0,22.9082,22.9349,22.8948,22.9349,41200.0
2010-02-17 10:35:00,34.35,34.35,34.3,34.34,91300.0,22.9349,22.9349,22.9015,22.9282,91300.0
2010-02-17 10:40:00,34.34,34.37,34.32,34.35,96200.0,22.9282,22.9482,22.9148,22.9349,96200.0
2010-02-17 10:45:00,34.35,34.35,34.31,34.31,91200.0,22.9349,22.9349,22.9082,22.9082,91200.0
2010-02-17 10:50:00,34.31,34.34,34.29,34.3,105800.0,22.9082,22.9282,22.8948,22.9015,105800.0
2010-02-17 10:55:00,34.3,34.37,34.29,34.35,82700.0,22.9015,22.9482,22.8948,22.9349,82700.0
2010-02-17 11:00:00,34.35,34.37,34.32,34.32,65800.0,22.9349,22.9482,22.9148,22.9148,65800.0
2010-02-17 11:05:00,34.32,34.4,34.32,34.39,114500.0,22.9148,22.9683,22.9148,22.9616,114500.0
2010-02-17 11:10:00,34.39,34.44,34.37,34.43,111000.0,22.9616,22.995,22.9482,22.9883,111000.0
2010-02-17 11:15:00,34.43,34.47,34.42,34.47,107800.0,22.9883,23.015,22.9816,23.015,107800.0
2010-02-17 11:20:00,34.47,34.47,34.44,34.44,79200.0,23.015,23.015,22.995,22.995,79200.0
2010-02-17 11:25:00,34.44,34.47,34.42,34.47,89600.0,22.995,23.015,22.9816,23.015,89600.0
2010-02-17 11:30:00,34.46,34.5,34.42,34.47,121100.0,23.0083,23.035,22.9816,23.015,121100.0
2010-02-17 11:35:00,34.47,34.5,34.45,34.46,94800.0,23.015,23.035,23.0016,23.0083,94800.0
2010-02-17 11:40:00,34.47,34.48,34.42,34.43,53500.0,23.015,23.0217,22.9816,22.9883,53500.0
2010-02-17 11:45:00,34.42,34.47,34.42,34.43,33800.0,22.9816,23.015,22.9816,22.9883,33800.0
2010-02-17 11:50:00,34.43,34.5,34.43,34.47,52200.0,22.9883,23.035,22.9883,23.015,52200.0
2010-02-17 11:55:00,34.47,34.49,34.46,34.46,39600.0,23.015,23.0283,23.0083,23.0083,39600.0
2010-02-17 12:00:00,34.46,34.5,34.46,34.49,40600.0,23.0083,23.035,23.0083,23.0283,40600.0
2010-02-17 12:05:00,34.48,34.5,34.45,34.49,30100.0,23.0217,23.035,23.0016,23.0283,30100.0
2010-02-17 12:10:00,34.49,34.49,34.46,34.47,21700.0,23.0283,23.0283,23.0083,23.015,21700.0
2010-02-17 12:15:00,34.47,34.54,34.46,34.54,57000.0,23.015,23.0617,23.0083,23.0617,57000.0
2010-02-17 12:20:00,34.53,34.54,34.51,34.53,27200.0,23.0551,23.0617,23.0417,23.0551,27200.0
2010-02-17 12:25:00,34.53,34.56,34.53,34.54,30200.0,23.0551,23.0751,23.0551,23.0617,30200.0
2010-02-17 12:30:00,34.54,34.55,34.54,34.55,19600.0,23.0617,23.0684,23.0617,23.0684,19600.0
2010-02-17 12:35:00,34.54,34.56,34.53,34.53,50900.0,23.0617,23.0751,23.0551,23.0551,50900.0
2010-02-17 12:40:00,34.53,34.54,34.5,34.5,14500.0,23.0551,23.0617,23.035,23.035,14500.0
2010-02-17 12:45:00,34.5,34.52,34.49,34.5,29600.0,23.035,23.0484,23.0283,23.035,29600.0
2010-02-17 12:50:00,34.49,34.53,34.47,34.53,24800.0,23.0283,23.0551,23.015,23.0551,24800.0
2010-02-17 12:55:00,34.53,34.57,34.52,34.57,24800.0,23.0551,23.0818,23.0484,23.0818,24800.0
2010-02-17 13:00:00,34.57,34.61,34.56,34.6,41400.0,23.0818,23.1085,23.0751,23.1018,41400.0
2010-02-17 13:05:00,34.6,34.61,34.58,34.58,27300.0,23.1018,23.1085,23.0884,23.0884,27300.0
2010-02-17 13:10:00,34.58,34.6,34.58,34.6,44900.0,23.0884,23.1018,23.0884,23.1018,44900.0
2010-02-17 13:15:00,34.59,34.62,34.59,34.6,36500.0,23.0951,23.1151,23.0951,23.1018,36500.0
2010-02-17 13:20:00,34.59,34.61,34.56,34.57,44600.0,23.0951,23.1085,23.0751,23.0818,44600.0
2010-02-17 13:25:00,34.57,34.57,34.53,34.54,23200.0,23.0818,23.0818,23.0551,23.0617,23200.0
2010-02-17 13:30:00,34.54,34.55,34.5,34.55,40100.0,23.0617,23.0684,23.035,23.0684,40100.0
2010-02-17 13:35:00,34.55,34.56,34.53,34.53,58700.0,23.0684,23.0751,23.0551,23.0551,58700.0
2010-02-17 13:40:00,34.53,34.55,34.49,34.5,72600.0,23.0551,23.0684,23.0283,23.035,72600.0
2010-02-17 13:45:00,34.5,34.51,34.48,34.49,27100.0,23.035,23.0417,23.0217,23.0283,27100.0
2010-02-17 13:50:00,34.49,34.49,34.46,34.48,17400.0,23.0283,23.0283,23.0083,23.0217,17400.0
2010-02-17 13:55:00,34.47,34.5,34.46,34.5,25300.0,23.015,23.035,23.0083,23.035,25300.0
2010-02-17 14:00:00,34.5,34.5,34.44,34.47,76900.0,23.035,23.035,22.995,23.015,76900.0
2010-02-17 14:05:00,34.47,34.54,34.43,34.54,49900.0,23.015,23.0617,22.9883,23.0617,49900.0
2010-02-17 14:10:00,34.53,34.55,34.51,34.52,31100.0,23.0551,23.0684,23.0417,23.0484,31100.0
2010-02-17 14:15:00,34.51,34.51,34.44,34.46,31900.0,23.0417,23.0417,22.995,23.0083,31900.0
2010-02-17 14:20:00,34.45,34.47,34.41,34.46,41100.0,23.0016,23.015,22.9749,23.0083,41100.0
2010-02-17 14:25:00,34.46,34.49,34.44,34.48,18800.0,23.0083,23.0283,22.995,23.0217,18800.0
2010-02-17 14:30:00,34.47,34.5,34.45,34.5,40700.0,23.015,23.035,23.0016,23.035,40700.0
2010-02-17 14:35:00,34.5,34.51,34.45,34.48,39700.0,23.035,23.0417,23.0016,23.0217,39700.0
2010-02-17 14:40:00,34.48,34.51,34.46,34.46,31300.0,23.0217,23.0417,23.0083,23.0083,31300.0
2010-02-17 14:45:00,34.46,34.46,34.42,34.42,23200.0,23.0083,23.0083,22.9816,22.9816,23200.0
2010-02-17 14:50:00,34.41,34.43,34.39,34.41,31200.0,22.9749,22.9883,22.9616,22.9749,31200.0
2010-02-17 14:55:00,34.41,34.42,34.38,34.39,22200.0,22.9749,22.9816,22.9549,22.9616,22200.0
2010-02-17 15:00:00,34.4,34.4,34.35,34.37,76200.0,22.9683,22.9683,22.9349,22.9482,76200.0
2010-02-17 15:05:00,34.36,34.37,34.34,34.35,54000.0,22.9415,22.9482,22.9282,22.9349,54000.0
2010-02-17 15:10:00,34.35,34.38,34.33,34.37,74800.0,22.9349,22.9549,22.9215,22.9482,74800.0
2010-02-17 15:15:00,34.38,34.4,34.35,34.38,58400.0,22.9549,22.9683,22.9349,22.9549,58400.0
2010-02-17 15:20:00,34.37,34.38,34.33,34.38,89300.0,22.9482,22.9549,22.9215,22.9549,89300.0
2010-02-17 15:25:00,34.37,34.41,34.37,34.37,92800.0,22.9482,22.9749,22.9482,22.9482,92800.0
2010-02-17 15:30:00,34.37,34.38,34.36,34.38,33700.0,22.9482,22.9549,22.9415,22.9549,33700.0
2010-02-17 15:35:00,34.38,34.42,34.37,34.39,66600.0,22.9549,22.9816,22.9482,22.9616,66600.0
2010-02-17 15:40:00,34.39,34.39,34.31,34.34,88800.0,22.9616,22.9616,22.9082,22.9282,88800.0
2010-02-17 15:45:00,34.34,34.36,34.32,34.32,78900.0,22.9282,22.9415,22.9148,22.9148,78900.0
2010-02-17 15:50:00,34.32,34.4,34.32,34.4,135100.0,22.9148,22.9683,22.9148,22.9683,135100.0
2010-02-17 15:55:00,34.39,34.42,34.39,34.41,351200.0,22.9616,22.9816,22.9616,22.9749,351200.0
2010-02-18 09:30:00,34.39,34.49,34.38,34.43,99000.0,22.9616,23.0283,22.9549,22.9883,99000.0
2010-02-18 09:35:00,34.43,34.53,34.4,34.49,68300.0,22.9883,23.0551,22.9683,23.0283,68300.0
2010-02-18 09:40:00,34.49,34.59,34.49,34.5,64900.0,23.0283,23.0951,23.0283,23.035,64900.0
2010-02-18 09:45:00,34.51,34.58,34.51,34.54,44000.0,23.0417,23.0884,23.0417,23.0617,44000.0
2010-02-18 09:50:00,34.55,34.59,34.5,34.54,52600.0,23.0684,23.0951,23.035,23.0617,52600.0
2010-02-18 09:55:00,34.54,34.56,34.53,34.53,20900.0,23.0617,23.0751,23.0551,23.0551,20900.0
2010-02-18 10:00:00,34.53,34.53,34.44,34.44,57000.0,23.0551,23.0551,22.995,22.995,57000.0
2010-02-18 10:05:00,34.44,34.5,34.43,34.48,21900.0,22.995,23.035,22.9883,23.0217,21900.0
2010-02-18 10:10:00,34.48,34.51,34.45,34.47,30500.0,23.0217,23.0417,23.0016,23.015,30500.0
2010-02-18 10:15:00,34.49,34.51,34.47,34.49,26700.0,23.0283,23.0417,23.015,23.0283,26700.0
2010-02-18 10:20:00,34.49,34.49,34.39,34.41,40800.0,23.0283,23.0283,22.9616,22.9749,40800.0
2010-02-18 10:25:00,34.42,34.42,34.34,34.34,42900.0,22.9816,22.9816,22.9282,22.9282,42900.0
2010-02-18 10:30:00,34.34,34.37,34.3,34.31,70500.0,22.9282,22.9482,22.9015,22.9082,70500.0
2010-02-18 10:35:00,34.31,34.32,34.29,34.31,58700.0,22.9082,22.9148,22.8948,22.9082,58700.0
2010-02-18 10:40:00,34.31,34.32,34.26,34.29,47500.0,22.9082,22.9148,22.8748,22.8948,47500.0
2010-02-18 10:45:00,34.28,34.34,34.28,34.31,23200.0,22.8881,22.9282,22.8881,22.9082,23200.0
2010-02-18 10:50:00,34.31,34.35,34.31,34.35,17800.0,22.9082,22.9349,22.9082,22.9349,17800.0
2010-02-18 10:55:00,34.34,34.35,34.32,34.34,27100.0,22.9282,22.9349,22.9148,22.9282,27100.0
2010-02-18 11:00:00,34.33,34.38,34.33,34.37,37000.0,22.9215,22.9549,22.9215,22.9482,37000.0
2010-02-18 11:05:00,34.37,34.37,34.3,34.3,41300.0,22.9482,22.9482,22.9015,22.9015,41300.0
2010-02-18 11:10:00,34.3,34.38,34.3,34.33,34700.0,22.9015,22.9549,22.9015,22.9215,34700.0
2010-02-18 11:15:00,34.33,34.38,34.3,34.31,35800.0,22.9215,22.9549,22.9015,22.9082,35800.0
2010-02-18 11:20:00,34.31,34.37,34.31,34.35,46300.0,22.9082,22.9482,22.9082,22.9349,46300.0
2010-02-18 11:25:00,34.35,34.38,34.34,34.36,49400.0,22.9349,22.9549,22.9282,22.9415,49400.0
2010-02-18 11:30:00,34.35,34.38,34.35,34.37,81100.0,22.9349,22.9549,22.9349,22.9482,81100.0
2010-02-18 11:35:00,34.37,34.41,34.36,34.41,45300.0,22.9482,22.9749,22.9415,22.9749,45300.0
2010-02-18 11:40:00,34.41,34.44,34.41,34.42,38100.0,22.9749,22.995,22.9749,22.9816,38100.0
2010-02-18 11:45:00,34.43,34.46,34.42,34.42,42500.0,22.9883,23.0083,22.9816,22.9816,42500.0
2010-02-18 11:50:00,34.42,34.42,34.39,34.4,37100.0,22.9816,22.9816,22.9616,22.9683,37100.0
2010-02-18 11:55:00,34.4,34.4,34.38,34.39,22900.0,22.9683,22.9683,22.9549,22.9616,22900.0
2010-02-18 12:00:00,34.4,34.43,34.4,34.43,22100.0,22.9683,22.9883,22.9683,22.9883,22100.0
2010-02-18 12:05:00,34.43,34.44,34.41,34.41,17200.0,22.9883,22.995,22.9749,22.9749,17200.0
2010-02-18 12:10:00,34.41,34.44,34.38,34.39,40500.0,22.9749,22.995,22.9549,22.9616,40500.0
2010-02-18 12:15:00,34.4,34.41,34.39,34.4,22900.0,22.9683,22.9749,22.9616,22.9683,22900.0
2010-02-18 12:20:00,34.4,34.42,34.4,34.42,25100.0,22.9683,22.9816,22.9683,22.9816,25100.0
2010-02-18 12:25:00,34.43,34.46,34.43,34.44,45100.0,22.9883,23.0083,22.9883,22.995,45100.0
2010-02-18 12:30:00,34.43,34.45,34.41,34.41,23400.0,22.9883,23.0016,22.9749,22.9749,23400.0
2010-02-18 12:35:00,34.41,34.42,34.4,34.41,31800.0,22.9749,22.9816,22.9683,22.9749,31800.0
2010-02-18 12:40:00,34.41,34.41,34.37,34.41,26500.0,22.9749,22.9749,22.9482,22.9749,26500.0
2010-02-18 12:45:00,34.41,34.42,34.39,34.4,24800.0,22.9749,22.9816,22.9616,22.9683,24800.0
2010-02-18 12:50:00,34.39,34.41,34.38,34.4,26900.0,22.9616,22.9749,22.9549,22.9683,26900.0
2010-02-18 12:55:00,34.41,34.41,34.4,34.4,7500.0,22.9749,22.9749,22.9683,22.9683,7500.0
2010-02-18 13:00:00,34.41,34.41,34.39,34.4,23900.0,22.9749,22.9749,22.9616,22.9683,23900.0
2010-02-18 13:05:00,34.4,34.42,34.4,34.41,20300.0,22.9683,22.9816,22.9683,22.9749,20300.0
2010-02-18 13:10:00,34.41,34.42,34.39,34.41,19400.0,22.9749,22.9816,22.9616,22.9749,19400.0
2010-02-18 13:15:00,34.41,34.44,34.4,34.44,28600.0,22.9749,22.995,22.9683,22.995,28600.0
2010-02-18 13:20:00,34.43,34.44,34.43,34.43,7900.0,22.9883,22.995,22.9883,22.9883,7900.0
2010-02-18 13:25:00,34.44,34.44,34.43,34.43,13600.0,22.995,22.995,22.9883,22.9883,13600.0
2010-02-18 13:30:00,34.43,34.46,34.43,34.45,15300.0,22.9883,23.0083,22.9883,23.0016,15300.0
2010-02-18 13:35:00,34.46,34.46,34.42,34.42,39500.0,23.0083,23.0083,22.9816,22.9816,39500.0
2010-02-18 13:40:00,34.42,34.43,34.4,34.42,43800.0,22.9816,22.9883,22.9683,22.9816,43800.0
2010-02-18 13:45:00,34.42,34.43,34.41,34.42,17000.0,22.9816,22.9883,22.9749,22.9816,17000.0
2010-02-18 13:50:00,34.42,34.45,34.41,34.45,49100.0,22.9816,23.0016,22.9749,23.0016,49100.0
2010-02-18 13:55:00,34.45,34.46,34.44,34.45,25000.0,23.0016,23.0083,22.995,23.0016,25000.0
2010-02-18 14:00:00,34.44,34.46,34.42,34.42,53900.0,22.995,23.0083,22.9816,22.9816,53900.0
2010-02-18 14:05:00,34.42,34.43,34.39,34.41,54200.0,22.9816,22.9883,22.9616,22.9749,54200.0
2010-02-18 14:10:00,34.4,34.4,34.38,34.38,22600.0,22.9683,22.9683,22.9549,22.9549,22600.0
2010-02-18 14:15:00,34.38,34.43,34.36,34.41,127200.0,22.9549,22.9883,22.9415,22.9749,127200.0
2010-02-18 14:20:00,34.43,34.5,34.39,34.4,179300.0,22.9883,23.035,22.9616,22.9683,179300.0
2010-02-18 14:25:00,34.4,34.41,34.38,34.39,94300.0,22.9683,22.9749,22.9549,22.9616,94300.0
2010-02-18 14:30:00,34.39,34.41,34.38,34.4,35600.0,22.9616,22.9749,22.9549,22.9683,35600.0
2010-02-18 14:35:00,34.4,34.42,34.39,34.4,82200.0,22.9683,22.9816,22.9616,22.9683,82200.0
2010-02-18 14:40:00,34.41,34.41,34.38,34.4,37800.0,22.9749,22.9749,22.9549,22.9683,37800.0
2010-02-18 14:45:00,34.4,34.41,34.39,34.41,82600.0,22.9683,22.9749,22.9616,22.9749,82600.0
2010-02-18 14:50:00,34.41,34.41,34.39,34.4,68700.0,22.9749,22.9749,22.9616,22.9683,68700.0
2010-02-18 14:55:00,34.4,34.42,34.39,34.41,58500.0,22.9683,22.9816,22.9616,22.9749,58500.0
2010-02-18 15:00:00,34.41,34.42,34.38,34.4,59900.0,22.9749,22.9816,22.9549,22.9683,59900.0
2010-02-18 15:05:00,34.4,34.41,34.38,34.39,77700.0,22.9683,22.9749,22.9549,22.9616,77700.0
2010-02-18 15:10:00,34.39,34.42,34.37,34.41,54400.0,22.9616,22.9816,22.9482,22.9749,54400.0
2010-02-18 15:15:00,34.41,34.44,34.4,34.42,65000.0,22.9749,22.995,22.9683,22.9816,65000.0
2010-02-18 15:20:00,34.42,34.42,34.4,34.41,58600.0,22.9816,22.9816,22.9683,22.9749,58600.0
2010-02-18 15:25:00,34.41,34.41,34.4,34.4,36300.0,22.9749,22.9749,22.9683,22.9683,36300.0
2010-02-18 15:30:00,34.4,34.42,34.4,34.41,120200.0,22.9683,22.9816,22.9683,22.9749,120200.0
2010-02-18 15:35:00,34.41,34.43,34.4,34.42,55200.0,22.9749,22.9883,22.9683,22.9816,55200.0
2010-02-18 15:40:00,34.43,34.46,34.42,34.43,171200.0,22.9883,23.0083,22.9816,22.9883,171200.0
2010-02-18 15:45:00,34.42,34.45,34.42,34.42,149100.0,22.9816,23.0016,22.9816,22.9816,149100.0
2010-02-18 15:50:00,34.42,34.43,34.4,34.41,101600.0,22.9816,22.9883,22.9683,22.9749,101600.0
2010-02-18 15:55:00,34.4,34.41,34.39,34.39,150600.0,22.9683,22.9749,22.9616,22.9616,150600.0
2010-02-19 09:30:00,34.2,34.48,34.2,34.3,788200.0,22.8347,23.0217,22.8347,22.9015,788200.0
2010-02-19 09:35:00,34.3,34.33,34.2,34.3,86200.0,22.9015,22.9215,22.8347,22.9015,86200.0
2010-02-19 09:40:00,34.29,34.32,34.21,34.24,78100.0,22.8948,22.9148,22.8414,22.8614,78100.0
2010-02-19 09:45:00,34.26,34.33,34.21,34.25,43600.0,22.8748,22.9215,22.8414,22.8681,43600.0
2010-02-19 09:50:00,34.26,34.31,34.24,34.28,45900.0,22.8748,22.9082,22.8614,22.8881,45900.0
2010-02-19 09:55:00,34.28,34.33,34.22,34.22,62700.0,22.8881,22.9215,22.8481,22.8481,62700.0
2010-02-19 10:00:00,34.23,34.27,34.2,34.21,38800.0,22.8547,22.8815,22.8347,22.8414,38800.0
2010-02-19 10:05:00,34.2,34.26,34.17,34.26,75800.0,22.8347,22.8748,22.8147,22.8748,75800.0
2010-02-19 10:10:00,34.24,34.25,34.19,34.23,44500.0,22.8614,22.8681,22.828,22.8547,44500.0
2010-02-19 10:15:00,34.23,34.23,34.18,34.2,34300.0,22.8547,22.8547,22.8214,22.8347,34300.0
2010-02-19 10:20:00,34.2,34.28,33.86,34.2,89200.0,22.8347,22.8881,22.6077,22.8347,89200.0
2010-02-19 10:25:00,34.19,34.25,34.18,34.22,57100.0,22.828,22.8681,22.8214,22.8481,57100.0
2010-02-19 10:30:00,34.23,34.23,34.18,34.21,40400.0,22.8547,22.8547,22.8214,22.8414,40400.0
2010-02-19 10:35:00,34.21,34.21,34.15,34.19,42100.0,22.8414,22.8414,22.8013,22.828,42100.0
2010-02-19 10:40:00,34.18,34.23,34.18,34.2,53400.0,22.8214,22.8547,22.8214,22.8347,53400.0
2010-02-19 10:45:00,34.2,34.29,34.2,34.26,60100.0,22.8347,22.8948,22.8347,22.8748,60100.0
2010-02-19 10:50:00,34.26,34.27,34.23,34.23,34400.0,22.8748,22.8815,22.8547,22.8547,34400.0
2010-02-19 10:55:00,34.23,34.25,34.18,34.2,36800.0,22.8547,22.8681,22.8214,22.8347,36800.0
2010-02-19 11:00:00,34.21,34.26,34.21,34.24,47400.0,22.8414,22.8748,22.8414,22.8614,47400.0
2010-02-19 11:05:00,34.24,34.28,34.23,34.27,36200.0,22.8614,22.8881,22.8547,22.8815,36200.0
2010-02-19 11:10:00,34.27,34.33,34.26,34.33,48300.0,22.8815,22.9215,22.8748,22.9215,48300.0
2010-02-19 11:15:00,34.32,34.36,34.29,34.29,115700.0,22.9148,22.9415,22.8948,22.8948,115700.0
2010-02-19 11:20:00,34.29,34.36,34.29,34.34,103100.0,22.8948,22.9415,22.8948,22.9282,103100.0
2010-02-19 11:25:00,34.34,34.35,34.29,34.31,47500.0,22.9282,22.9349,22.8948,22.9082,47500.0
2010-02-19 11:30:00,34.31,34.32,34.27,34.3,59000.0,22.9082,22.9148,22.8815,22.9015,59000.0
2010-02-19 11:35:00,34.3,34.3,34.27,34.27,57200.0,22.9015,22.9015,22.8815,22.8815,57200.0
2010-02-19 11:40:00,34.27,34.29,34.25,34.25,50000.0,22.8815,22.8948,22.8681,22.8681,50000.0
2010-02-19 11:45:00,34.26,34.27,34.25,34.27,36700.0,22.8748,22.8815,22.8681,22.8815,36700.0
2010-02-19 11:50:00,34.27,34.3,34.26,34.29,68900.0,22.8815,22.9015,22.8748,22.8948,68900.0
2010-02-19 11:55:00,34.28,34.31,34.27,34.29,74600.0,22.8881,22.9082,22.8815,22.8948,74600.0
2010-02-19 12:00:00,34.29,34.34,34.26,34.28,71100.0,22.8948,22.9282,22.8748,22.8881,71100.0
2010-02-19 12:05:00,34.27,34.29,34.25,34.27,50000.0,22.8815,22.8948,22.8681,22.8815,50000.0
2010-02-19 12:10:00,34.27,34.27,34.24,34.25,38200.0,22.8815,22.8815,22.8614,22.8681,38200.0
2010-02-19 12:15:00,34.25,34.26,34.22,34.23,34800.0,22.8681,22.8748,22.8481,22.8547,34800.0
2010-02-19 12:20:00,34.22,34.24,34.21,34.23,64700.0,22.8481,22.8614,22.8414,22.8547,64700.0
2010-02-19 12:25:00,34.23,34.25,34.22,34.23,66900.0,22.8547,22.8681,22.8481,22.8547,66900.0
2010-02-19 12:30:00,34.23,34.25,34.22,34.23,49700.0,22.8547,22.8681,22.8481,22.8547,49700.0
2010-02-19 12:35:00,34.22,34.23,34.2,34.2,17400.0,22.8481,22.8547,22.8347,22.8347,17400.0
2010-02-19 12:40:00,34.2,34.23,34.18,34.18,80600.0,22.8347,22.8547,22.8214,22.8214,80600.0
2010-02-19 12:45:00,34.18,34.19,34.16,34.17,53000.0,22.8214,22.828,22.808,22.8147,53000.0
2010-02-19 12:50:00,34.17,34.17,34.15,34.16,40000.0,22.8147,22.8147,22.8013,22.808,40000.0
2010-02-19 12:55:00,34.15,34.2,34.15,34.2,75600.0,22.8013,22.8347,22.8013,22.8347,75600.0
2010-02-19 13:00:00,34.21,34.23,34.17,34.18,68300.0,22.8414,22.8547,22.8147,22.8214,68300.0
2010-02-19 13:05:00,34.19,34.19,34.17,34.17,36800.0,22.828,22.828,22.8147,22.8147,36800.0
2010-02-19 13:10:00,34.17,34.18,34.15,34.17,59100.0,22.8147,22.8214,22.8013,22.8147,59100.0
2010-02-19 13:15:00,34.17,34.19,34.15,34.19,37700.0,22.8147,22.828,22.8013,22.828,37700.0
2010-02-19 13:20:00,34.19,34.19,34.16,34.17,47200.0,22.828,22.828,22.808,22.8147,47200.0
2010-02-19 13:25:00,34.16,34.19,34.15,34.17,56500.0,22.808,22.828,22.8013,22.8147,56500.0
2010-02-19 13:30:00,34.18,34.2,34.16,34.2,42700.0,22.8214,22.8347,22.808,22.8347,42700.0
2010-02-19 13:35:00,34.2,34.22,34.18,34.19,77100.0,22.8347,22.8481,22.8214,22.828,77100.0
2010-02-19 13:40:00,34.19,34.21,34.18,34.18,29200.0,22.828,22.8414,22.8214,22.8214,29200.0
2010-02-19 13:45:00,34.18,34.22,34.17,34.17,42600.0,22.8214,22.8481,22.8147,22.8147,42600.0
2010-02-19 13:50:00,34.17,34.18,34.15,34.15,39100.0,22.8147,22.8214,22.8013,22.8013,39100.0
2010-02-19 13:55:00,34.15,34.16,34.15,34.15,38900.0,22.8013,22.808,22.8013,22.8013,38900.0
2010-02-19 14:00:00,34.16,34.18,34.15,34.18,35000.0,22.808,22.8214,22.8013,22.8214,35000.0
2010-02-19 14:05:00,34.17,34.19,34.15,34.17,58500.0,22.8147,22.828,22.8013,22.8147,58500.0
2010-02-19 14:10:00,34.17,34.22,34.17,34.22,38600.0,22.8147,22.8481,22.8147,22.8481,38600.0
2010-02-19 14:15:00,34.22,34.23,34.21,34.21,42400.0,22.8481,22.8547,22.8414,22.8414,42400.0
2010-02-19 14:20:00,34.22,34.26,34.21,34.25,45200.0,22.8481,22.8748,22.8414,22.8681,45200.0
2010-02-19 14:25:00,34.25,34.26,34.24,34.26,19500.0,22.8681,22.8748,22.8614,22.8748,19500.0
2010-02-19 14:30:00,34.26,34.29,34.25,34.28,61800.0,22.8748,22.8948,22.8681,22.8881,61800.0
2010-02-19 14:35:00,34.28,34.28,34.27,34.28,14800.0,22.8881,22.8881,22.8815,22.8881,14800.0
2010-02-19 14:40:00,34.28,34.31,34.27,34.3,64300.0,22.8881,22.9082,22.8815,22.9015,64300.0
2010-02-19 14:45:00,34.3,34.31,34.28,34.28,45900.0,22.9015,22.9082,22.8881,22.8881,45900.0
2010-02-19 14:50:00,34.28,34.31,34.28,34.29,39100.0,22.8881,22.9082,22.8881,22.8948,39100.0
2010-02-19 14:55:00,34.3,34.3,34.26,34.27,48400.0,22.9015,22.9015,22.8748,22.8815,48400.0
2010-02-19 15:00:00,34.26,34.28,34.25,34.27,31000.0,22.8748,22.8881,22.8681,22.8815,31000.0
2010-02-19 15:05:00,34.27,34.28,34.26,34.27,60300.0,22.8815,22.8881,22.8748,22.8815,60300.0
2010-02-19 15:10:00,34.27,34.28,34.2,34.21,69200.0,22.8815,22.8881,22.8347,22.8414,69200.0
2010-02-19 15:15:00,34.2,34.23,34.19,34.22,42200.0,22.8347,22.8547,22.828,22.8481,42200.0
2010-02-19 15:20:00,34.22,34.23,34.21,34.23,34500.0,22.8481,22.8547,22.8414,22.8547,34500.0
2010-02-19 15:25:00,34.23,34.24,34.19,34.21,78700.0,22.8547,22.8614,22.828,22.8414,78700.0
2010-02-19 15:30:00,34.21,34.24,34.21,34.22,61000.0,22.8414,22.8614,22.8414,22.8481,61000.0
2010-02-19 15:35:00,34.23,34.24,34.19,34.19,75800.0,22.8547,22.8614,22.828,22.828,75800.0
2010-02-19 15:40:00,34.19,34.28,34.19,34.25,130500.0,22.828,22.8881,22.828,22.8681,130500.0
2010-02-19 15:45:00,34.25,34.27,34.25,34.26,85600.0,22.8681,22.8815,22.8681,22.8748,85600.0
2010-02-19 15:50:00,34.26,34.27,34.23,34.23,82500.0,22.8748,22.8815,22.8547,22.8547,82500.0
2010-02-19 15:55:00,34.23,34.24,34.22,34.22,211100.0,22.8547,22.8614,22.8481,22.8481,211100.0
2010-02-22 09:30:00,34.4,34.46,34.22,34.38,120900.0,22.9683,23.0083,22.8481,22.9549,120900.0
2010-02-22 09:35:00,34.39,34.46,34.39,34.44,104600.0,22.9616,23.0083,22.9616,22.995,104600.0
2010-02-22 09:40:00,34.43,34.44,34.37,34.39,99100.0,22.9883,22.995,22.9482,22.9616,99100.0
2010-02-22 09:45:00,34.39,34.41,34.32,34.33,106100.0,22.9616,22.9749,22.9148,22.9215,106100.0
2010-02-22 09:50:00,34.33,34.4,34.31,34.38,101600.0,22.9215,22.9683,22.9082,22.9549,101600.0
2010-02-22 09:55:00,34.37,34.45,34.36,34.44,58300.0,22.9482,23.0016,22.9415,22.995,58300.0
2010-02-22 10:00:00,34.45,34.45,34.22,34.28,186300.0,23.0016,23.0016,22.8481,22.8881,186300.0
2010-02-22 10:05:00,34.29,34.31,34.11,34.15,142200.0,22.8948,22.9082,22.7746,22.8013,142200.0
2010-02-22 10:10:00,34.15,34.17,34.08,34.16,104700.0,22.8013,22.8147,22.7546,22.808,104700.0
2010-02-22 10:15:00,34.15,34.23,34.13,34.23,91600.0,22.8013,22.8547,22.788,22.8547,91600.0
2010-02-22 10:20:00,34.22,34.27,34.21,34.27,140000.0,22.8481,22.8815,22.8414,22.8815,140000.0
2010-02-22 10:25:00,34.26,34.35,34.26,34.33,62400.0,22.8748,22.9349,22.8748,22.9215,62400.0
2010-02-22 10:30:00,34.33,34.41,34.33,34.4,78100.0,22.9215,22.9749,22.9215,22.9683,78100.0
2010-02-22 10:35:00,34.39,34.44,34.38,34.44,60900.0,22.9616,22.995,22.9549,22.995,60900.0
2010-02-22 10:40:00,34.44,34.49,34.44,34.49,60800.0,22.995,23.0283,22.995,23.0283,60800.0
2010-02-22 10:45:00,34.49,34.5,34.45,34.46,113300.0,23.0283,23.035,23.0016,23.0083,113300.0
2010-02-22 10:50:00,34.46,34.46,34.43,34.45,73700.0,23.0083,23.0083,22.9883,23.0016,73700.0
2010-02-22 10:55:00,34.46,34.47,34.44,34.45,66600.0,23.0083,23.015,22.995,23.0016,66600.0
2010-02-22 11:00:00,34.45,34.47,34.45,34.47,37800.0,23.0016,23.015,23.0016,23.015,37800.0
2010-02-22 11:05:00,34.46,34.49,34.44,34.47,63800.0,23.0083,23.0283,22.995,23.015,63800.0
2010-02-22 11:10:00,34.47,34.48,34.45,34.46,32700.0,23.015,23.0217,23.0016,23.0083,32700.0
2010-02-22 11:15:00,34.46,34.47,34.45,34.47,49400.0,23.0083,23.015,23.0016,23.015,49400.0
2010-02-22 11:20:00,34.47,34.5,34.46,34.5,51900.0,23.015,23.035,23.0083,23.035,51900.0
2010-02-22 11:25:00,34.5,34.5,34.47,34.49,51000.0,23.035,23.035,23.015,23.0283,51000.0
2010-02-22 11:30:00,34.49,34.53,34.48,34.49,77400.0,23.0283,23.0551,23.0217,23.0283,77400.0
2010-02-22 11:35:00,34.48,34.51,34.48,34.49,56000.0,23.0217,23.0417,23.0217,23.0283,56000.0
2010-02-22 11:40:00,34.49,34.54,34.49,34.52,45600.0,23.0283,23.0617,23.0283,23.0484,45600.0
2010-02-22 11:45:00,34.53,34.55,34.52,34.53,48100.0,23.0551,23.0684,23.0484,23.0551,48100.0
2010-02-22 11:50:00,34.53,34.54,34.52,34.52,53200.0,23.0551,23.0617,23.0484,23.0484,53200.0
2010-02-22 11:55:00,34.53,34.54,34.52,34.53,30500.0,23.0551,23.0617,23.0484,23.0551,30500.0
2010-02-22 12:00:00,34.53,34.56,34.53,34.56,58700.0,23.0551,23.0751,23.0551,23.0751,58700.0
2010-02-22 12:05:00,34.56,34.56,34.55,34.55,37800.0,23.0751,23.0751,23.0684,23.0684,37800.0
2010-02-22 12:10:00,34.55,34.57,34.55,34.56,21300.0,23.0684,23.0818,23.0684,23.0751,21300.0
2010-02-22 12:15:00,34.57,34.58,34.56,34.56,85200.0,23.0818,23.0884,23.0751,23.0751,85200.0
2010-02-22 12:20:00,34.56,34.57,34.56,34.56,33300.0,23.0751,23.0818,23.0751,23.0751,33300.0
2010-02-22 12:25:00,34.56,34.56,34.53,34.54,73200.0,23.0751,23.0751,23.0551,23.0617,73200.0
2010-02-22 12:30:00,34.54,34.56,34.54,34.56,51700.0,23.0617,23.0751,23.0617,23.0751,51700.0
2010-02-22 12:35:00,34.55,34.61,34.55,34.58,74800.0,23.0684,23.1085,23.0684,23.0884,74800.0
2010-02-22 12:40:00,34.58,34.6,34.57,34.6,144800.0,23.0884,23.1018,23.0818,23.1018,144800.0
2010-02-22 12:45:00,34.6,34.63,34.6,34.63,54000.0,23.1018,23.1218,23.1018,23.1218,54000.0
2010-02-22 12:50:00,34.63,34.64,34.61,34.62,79500.0,23.1218,23.1285,23.1085,23.1151,79500.0
2010-02-22 12:55:00,34.63,34.63,34.58,34.59,47300.0,23.1218,23.1218,23.0884,23.0951,47300.0
2010-02-22 13:00:00,34.59,34.61,34.59,34.61,39000.0,23.0951,23.1085,23.0951,23.1085,39000.0
2010-02-22 13:05:00,34.61,34.61,34.59,34.59,30300.0,23.1085,23.1085,23.0951,23.0951,30300.0
2010-02-22 13:10:00,34.6,34.6,34.57,34.57,44200.0,23.1018,23.1018,23.0818,23.0818,44200.0
2010-02-22 13:15:00,34.57,34.59,34.57,34.59,27700.0,23.0818,23.0951,23.0818,23.0951,27700.0
2010-02-22 13:20:00,34.59,34.62,34.58,34.61,35300.0,23.0951,23.1151,23.0884,23.1085,35300.0
2010-02-22 13:25:00,34.61,34.61,34.57,34.58,34700.0,23.1085,23.1085,23.0818,23.0884,34700.0
2010-02-22 13:30:00,34.59,34.59,34.55,34.55,43000.0,23.0951,23.0951,23.0684,23.0684,43000.0
2010-02-22 13:35:00,34.55,34.55,34.54,34.55,29700.0,23.0684,23.0684,23.0617,23.0684,29700.0
2010-02-22 13:40:00,34.54,34.57,34.54,34.57,49200.0,23.0617,23.0818,23.0617,23.0818,49200.0
2010-02-22 13:45:00,34.57,34.6,34.57,34.59,34100.0,23.0818,23.1018,23.0818,23.0951,34100.0
2010-02-22 13:50:00,34.59,34.63,34.57,34.62,219800.0,23.0951,23.1218,23.0818,23.1151,219800.0
2010-02-22 13:55:00,34.62,34.62,34.58,34.6,62400.0,23.1151,23.1151,23.0884,23.1018,62400.0
2010-02-22 14:00:00,34.6,34.64,34.59,34.64,96100.0,23.1018,23.1285,23.0951,23.1285,96100.0
2010-02-22 14:05:00,34.64,34.64,34.6,34.63,92800.0,23.1285,23.1285,23.1018,23.1218,92800.0
2010-02-22 14:10:00,34.62,34.64,34.62,34.64,25500.0,23.1151,23.1285,23.1151,23.1285,25500.0
2010-02-22 14:15:00,34.64,34.64,34.63,34.63,55400.0,23.1285,23.1285,23.1218,23.1218,55400.0
2010-02-22 14:20:00,34.64,34.65,34.63,34.64,69300.0,23.1285,23.1352,23.1218,23.1285,69300.0
2010-02-22 14:25:00,34.64,34.64,34.63,34.63,24300.0,23.1285,23.1285,23.1218,23.1218,24300.0
2010-02-22 14:30:00,34.64,34.64,34.63,34.63,57100.0,23.1285,23.1285,23.1218,23.1218,57100.0
2010-02-22 14:35:00,34.63,34.64,34.62,34.62,40000.0,23.1218,23.1285,23.1151,23.1151,40000.0
2010-02-22 14:40:00,34.62,34.63,34.6,34.62,73200.0,23.1151,23.1218,23.1018,23.1151,73200.0
2010-02-22 14:45:00,34.62,34.63,34.58,34.58,64200.0,23.1151,23.1218,23.0884,23.0884,64200.0
2010-02-22 14:50:00,34.58,34.59,34.56,34.56,36300.0,23.0884,23.0951,23.0751,23.0751,36300.0
2010-02-22 14:55:00,34.56,34.58,34.56,34.57,44100.0,23.0751,23.0884,23.0751,23.0818,44100.0
2010-02-22 15:00:00,34.56,34.58,34.56,34.57,32300.0,23.0751,23.0884,23.0751,23.0818,32300.0
2010-02-22 15:05:00,34.58,34.58,34.55,34.55,47700.0,23.0884,23.0884,23.0684,23.0684,47700.0
2010-02-22 15:10:00,34.56,34.57,34.55,34.57,26500.0,23.0751,23.0818,23.0684,23.0818,26500.0
2010-02-22 15:15:00,34.57,34.57,34.56,34.57,24200.0,23.0818,23.0818,23.0751,23.0818,24200.0
2010-02-22 15:20:00,34.57,34.58,34.53,34.54,62100.0,23.0818,23.0884,23.0551,23.0617,62100.0
2010-02-22 15:25:00,34.55,34.55,34.54,34.54,24100.0,23.0684,23.0684,23.0617,23.0617,24100.0
2010-02-22 15:30:00,34.54,34.55,34.52,34.53,97100.0,23.0617,23.0684,23.0484,23.0551,97100.0
2010-02-22 15:35:00,34.52,34.55,34.52,34.55,73600.0,23.0484,23.0684,23.0484,23.0684,73600.0
2010-02-22 15:40:00,34.54,34.55,34.46,34.47,164600.0,23.0617,23.0684,23.0083,23.015,164600.0
2010-02-22 15:45:00,34.46,34.49,34.46,34.47,117100.0,23.0083,23.0283,23.0083,23.015,117100.0
2010-02-22 15:50:00,34.48,34.48,34.46,34.47,125400.0,23.0217,23.0217,23.0083,23.015,125400.0
2010-02-22 15:55:00,34.47,34.49,34.45,34.49,318500.0,23.015,23.0283,23.0016,23.0283,318500.0
2010-02-23 09:30:00,34.36,34.47,34.2,34.27,257400.0,22.9415,23.015,22.8347,22.8815,257400.0
2010-02-23 09:35:00,34.29,34.32,34.11,34.17,163800.0,22.8948,22.9148,22.7746,22.8147,163800.0
2010-02-23 09:40:00,34.16,34.25,34.16,34.24,94900.0,22.808,22.8681,22.808,22.8614,94900.0
2010-02-23 09:45:00,34.25,34.27,34.23,34.26,77600.0,22.8681,22.8815,22.8547,22.8748,77600.0
2010-02-23 09:50:00,34.27,34.31,34.22,34.29,115100.0,22.8815,22.9082,22.8481,22.8948,115100.0
2010-02-23 09:55:00,34.3,34.3,34.24,34.25,54600.0,22.9015,22.9015,22.8614,22.8681,54600.0
2010-02-23 10:00:00,34.25,34.26,34.11,34.15,190400.0,22.8681,22.8748,22.7746,22.8013,190400.0
2010-02-23 10:05:00,34.15,34.17,34.1,34.14,108700.0,22.8013,22.8147,22.768,22.7947,108700.0
2010-02-23 10:10:00,34.13,34.14,34.03,34.04,85200.0,22.788,22.7947,22.7212,22.7279,85200.0
2010-02-23 10:15:00,34.03,34.09,34.0,34.05,132300.0,22.7212,22.7613,22.7012,22.7346,132300.0
2010-02-23 10:20:00,34.05,34.05,34.0,34.01,92600.0,22.7346,22.7346,22.7012,22.7079,92600.0
2010-02-23 10:25:00,34.01,34.05,34.01,34.01,65800.0,22.7079,22.7346,22.7079,22.7079,65800.0
2010-02-23 10:30:00,34.02,34.04,34.0,34.03,77300.0,22.7145,22.7279,22.7012,22.7212,77300.0
2010-02-23 10:35:00,34.04,34.06,34.0,34.01,77500.0,22.7279,22.7412,22.7012,22.7079,77500.0
2010-02-23 10:40:00,34.02,34.06,34.0,34.04,75600.0,22.7145,22.7412,22.7012,22.7279,75600.0
2010-02-23 10:45:00,34.04,34.06,34.02,34.05,62000.0,22.7279,22.7412,22.7145,22.7346,62000.0
2010-02-23 10:50:00,34.05,34.06,34.0,34.01,57900.0,22.7346,22.7412,22.7012,22.7079,57900.0
2010-02-23 10:55:00,34.0,34.03,33.98,33.98,140600.0,22.7012,22.7212,22.6878,22.6878,140600.0
2010-02-23 11:00:00,33.98,34.03,33.98,33.99,77100.0,22.6878,22.7212,22.6878,22.6945,77100.0
2010-02-23 11:05:00,34.0,34.01,33.97,33.99,67800.0,22.7012,22.7079,22.6812,22.6945,67800.0
2010-02-23 11:10:00,33.98,34.01,33.98,33.99,69200.0,22.6878,22.7079,22.6878,22.6945,69200.0
2010-02-23 11:15:00,33.98,34.0,33.95,33.95,40200.0,22.6878,22.7012,22.6678,22.6678,40200.0
2010-02-23 11:20:00,33.95,33.98,33.95,33.97,34600.0,22.6678,22.6878,22.6678,22.6812,34600.0
2010-02-23 11:25:00,33.97,33.99,33.96,33.98,37900.0,22.6812,22.6945,22.6745,22.6878,37900.0
2010-02-23 11:30:00,33.97,34.0,33.97,34.0,23900.0,22.6812,22.7012,22.6812,22.7012,23900.0
2010-02-23 11:35:00,33.99,34.04,33.99,34.04,28200.0,22.6945,22.7279,22.6945,22.7279,28200.0
2010-02-23 11:40:00,34.05,34.06,34.03,34.06,27800.0,22.7346,22.7412,22.7212,22.7412,27800.0
2010-02-23 11:45:00,34.05,34.06,34.03,34.06,40200.0,22.7346,22.7412,22.7212,22.7412,40200.0
2010-02-23 11:50:00,34.07,34.07,34.03,34.05,59400.0,22.7479,22.7479,22.7212,22.7346,59400.0
2010-02-23 11:55:00,34.06,34.07,34.03,34.05,33900.0,22.7412,22.7479,22.7212,22.7346,33900.0
2010-02-23 12:00:00,34.05,34.09,34.04,34.05,82600.0,22.7346,22.7613,22.7279,22.7346,82600.0
2010-02-23 12:05:00,34.05,34.09,34.05,34.08,65400.0,22.7346,22.7613,22.7346,22.7546,65400.0
2010-02-23 12:10:00,34.09,34.1,34.06,34.09,106100.0,22.7613,22.768,22.7412,22.7613,106100.0
2010-02-23 12:15:00,34.09,34.09,34.06,34.07,49700.0,22.7613,22.7613,22.7412,22.7479,49700.0
2010-02-23 12:20:00,34.06,34.07,34.01,34.02,55000.0,22.7412,22.7479,22.7079,22.7145,55000.0
2010-02-23 12:25:00,34.02,34.04,34.0,34.01,46300.0,22.7145,22.7279,22.7012,22.7079,46300.0
2010-02-23 12:30:00,34.02,34.04,34.02,34.03,31300.0,22.7145,22.7279,22.7145,22.7212,31300.0
2010-02-23 12:35:00,34.02,34.03,34.0,34.02,43300.0,22.7145,22.7212,22.7012,22.7145,43300.0
2010-02-23 12:40:00,34.02,34.02,33.97,33.99,50600.0,22.7145,22.7145,22.6812,22.6945,50600.0
2010-02-23 12:45:00,33.98,34.03,33.97,34.03,42500.0,22.6878,22.7212,22.6812,22.7212,42500.0
2010-02-23 12:50:00,34.02,34.04,34.0,34.02,45000.0,22.7145,22.7279,22.7012,22.7145,45000.0
2010-02-23 12:55:00,34.03,34.03,33.98,33.99,27500.0,22.7212,22.7212,22.6878,22.6945,27500.0
2010-02-23 13:00:00,33.98,34.0,33.96,33.97,32500.0,22.6878,22.7012,22.6745,22.6812,32500.0
2010-02-23 13:05:00,33.96,33.97,33.95,33.96,26500.0,22.6745,22.6812,22.6678,22.6745,26500.0
2010-02-23 13:10:00,33.96,33.97,33.95,33.96,20400.0,22.6745,22.6812,22.6678,22.6745,20400.0
2010-02-23 13:15:00,33.95,33.98,33.95,33.96,52900.0,22.6678,22.6878,22.6678,22.6745,52900.0
2010-02-23 13:20:00,33.96,33.98,33.96,33.96,34400.0,22.6745,22.6878,22.6745,22.6745,34400.0
2010-02-23 13:25:00,33.96,33.97,33.95,33.97,47900.0,22.6745,22.6812,22.6678,22.6812,47900.0
2010-02-23 13:30:00,33.97,33.97,33.95,33.97,78700.0,22.6812,22.6812,22.6678,22.6812,78700.0
2010-02-23 13:35:00,33.97,33.97,33.96,33.97,16800.0,22.6812,22.6812,22.6745,22.6812,16800.0
2010-02-23 13:40:00,33.96,33.97,33.92,33.94,86200.0,22.6745,22.6812,22.6478,22.6611,86200.0
2010-02-23 13:45:00,33.93,33.98,33.93,33.97,82500.0,22.6544,22.6878,22.6544,22.6812,82500.0
2010-02-23 13:50:00,33.97,33.98,33.95,33.96,31100.0,22.6812,22.6878,22.6678,22.6745,31100.0
2010-02-23 13:55:00,33.96,33.97,33.95,33.96,20100.0,22.6745,22.6812,22.6678,22.6745,20100.0
2010-02-23 14:00:00,33.96,33.96,33.91,33.93,58500.0,22.6745,22.6745,22.6411,22.6544,58500.0
2010-02-23 14:05:00,33.92,33.95,33.91,33.93,41200.0,22.6478,22.6678,22.6411,22.6544,41200.0
2010-02-23 14:10:00,33.94,33.98,33.93,33.94,30900.0,22.6611,22.6878,22.6544,22.6611,30900.0
2010-02-23 14:15:00,33.95,33.95,33.92,33.92,43300.0,22.6678,22.6678,22.6478,22.6478,43300.0
2010-02-23 14:20:00,33.92,33.95,33.92,33.93,49000.0,22.6478,22.6678,22.6478,22.6544,49000.0
2010-02-23 14:25:00,33.92,33.93,33.87,33.87,60000.0,22.6478,22.6544,22.6144,22.6144,60000.0
2010-02-23 14:30:00,33.87,33.91,33.85,33.91,37000.0,22.6144,22.6411,22.601,22.6411,37000.0
2010-02-23 14:35:00,33.91,33.95,33.9,33.94,69200.0,22.6411,22.6678,22.6344,22.6611,69200.0
2010-02-23 14:40:00,33.94,33.99,33.93,33.98,26600.0,22.6611,22.6945,22.6544,22.6878,26600.0
2010-02-23 14:45:00,33.99,33.99,33.97,33.99,43200.0,22.6945,22.6945,22.6812,22.6945,43200.0
2010-02-23 14:50:00,33.98,34.04,33.98,34.04,38200.0,22.6878,22.7279,22.6878,22.7279,38200.0
2010-02-23 14:55:00,34.03,34.04,34.01,34.02,31200.0,22.7212,22.7279,22.7079,22.7145,31200.0
2010-02-23 15:00:00,34.02,34.02,33.98,33.98,59600.0,22.7145,22.7145,22.6878,22.6878,59600.0
2010-02-23 15:05:00,33.98,34.01,33.96,33.96,50500.0,22.6878,22.7079,22.6745,22.6745,50500.0
2010-02-23 15:10:00,33.96,34.01,33.95,34.0,50400.0,22.6745,22.7079,22.6678,22.7012,50400.0
2010-02-23 15:15:00,34.0,34.03,33.99,34.02,64400.0,22.7012,22.7212,22.6945,22.7145,64400.0
2010-02-23 15:20:00,34.01,34.06,34.01,34.04,59000.0,22.7079,22.7412,22.7079,22.7279,59000.0
2010-02-23 15:25:00,34.04,34.08,34.04,34.06,44300.0,22.7279,22.7546,22.7279,22.7412,44300.0
2010-02-23 15:30:00,34.06,34.07,34.01,34.01,48800.0,22.7412,22.7479,22.7079,22.7079,48800.0
2010-02-23 15:35:00,34.01,34.04,34.0,34.04,60400.0,22.7079,22.7279,22.7012,22.7279,60400.0
2010-02-23 15:40:00,34.04,34.04,34.01,34.03,80600.0,22.7279,22.7279,22.7079,22.7212,80600.0
2010-02-23 15:45:00,34.02,34.04,34.0,34.0,135000.0,22.7145,22.7279,22.7012,22.7012,135000.0
2010-02-23 15:50:00,34.0,34.01,33.97,33.97,143000.0,22.7012,22.7079,22.6812,22.6812,143000.0
2010-02-23 15:55:00,33.97,33.98,33.93,33.94,242900.0,22.6812,22.6878,22.6544,22.6611,242900.0
2010-02-24 09:30:00,34.11,34.16,34.01,34.15,88600.0,22.7746,22.808,22.7079,22.8013,88600.0
2010-02-24 09:35:00,34.15,34.21,34.09,34.12,51300.0,22.8013,22.8414,22.7613,22.7813,51300.0
2010-02-24 09:40:00,34.12,34.13,34.09,34.1,44900.0,22.7813,22.788,22.7613,22.768,44900.0
2010-02-24 09:45:00,34.11,34.21,34.11,34.21,64900.0,22.7746,22.8414,22.7746,22.8414,64900.0
2010-02-24 09:50:00,34.22,34.23,34.16,34.16,63200.0,22.8481,22.8547,22.808,22.808,63200.0
2010-02-24 09:55:00,34.16,34.17,34.09,34.1,40000.0,22.808,22.8147,22.7613,22.768,40000.0
2010-02-24 10:00:00,34.1,34.11,33.96,34.01,106600.0,22.768,22.7746,22.6745,22.7079,106600.0
2010-02-24 10:05:00,34.03,34.04,33.97,33.97,48200.0,22.7212,22.7279,22.6812,22.6812,48200.0
2010-02-24 10:10:00,33.97,34.06,33.96,34.06,64500.0,22.6812,22.7412,22.6745,22.7412,64500.0
2010-02-24 10:15:00,34.06,34.07,34.0,34.07,55000.0,22.7412,22.7479,22.7012,22.7479,55000.0
2010-02-24 10:20:00,34.06,34.06,34.01,34.06,46400.0,22.7412,22.7412,22.7079,22.7412,46400.0
2010-02-24 10:25:00,34.06,34.1,34.06,34.1,49200.0,22.7412,22.768,22.7412,22.768,49200.0
2010-02-24 10:30:00,34.09,34.1,34.03,34.05,62800.0,22.7613,22.768,22.7212,22.7346,62800.0
2010-02-24 10:35:00,34.05,34.18,34.03,34.18,88500.0,22.7346,22.8214,22.7212,22.8214,88500.0
2010-02-24 10:40:00,34.18,34.23,34.15,34.15,84900.0,22.8214,22.8547,22.8013,22.8013,84900.0
2010-02-24 10:45:00,34.16,34.28,34.15,34.27,78300.0,22.808,22.8881,22.8013,22.8815,78300.0
2010-02-24 10:50:00,34.27,34.27,34.21,34.22,53200.0,22.8815,22.8815,22.8414,22.8481,53200.0
2010-02-24 10:55:00,34.21,34.25,34.21,34.21,39100.0,22.8414,22.8681,22.8414,22.8414,39100.0
2010-02-24 11:00:00,34.22,34.27,34.22,34.25,63900.0,22.8481,22.8815,22.8481,22.8681,63900.0
2010-02-24 11:05:00,34.24,34.29,34.23,34.23,49500.0,22.8614,22.8948,22.8547,22.8547,49500.0
2010-02-24 11:10:00,34.23,34.24,34.19,34.19,23200.0,22.8547,22.8614,22.828,22.828,23200.0
2010-02-24 11:15:00,34.19,34.22,34.19,34.21,38400.0,22.828,22.8481,22.828,22.8414,38400.0
2010-02-24 11:20:00,34.21,34.23,34.19,34.22,35200.0,22.8414,22.8547,22.828,22.8481,35200.0
2010-02-24 11:25:00,34.22,34.25,34.18,34.24,49000.0,22.8481,22.8681,22.8214,22.8614,49000.0
2010-02-24 11:30:00,34.24,34.31,34.23,34.3,57400.0,22.8614,22.9082,22.8547,22.9015,57400.0
2010-02-24 11:35:00,34.3,34.3,34.25,34.26,55800.0,22.9015,22.9015,22.8681,22.8748,55800.0
2010-02-24 11:40:00,34.26,34.29,34.21,34.22,36700.0,22.8748,22.8948,22.8414,22.8481,36700.0
2010-02-24 11:45:00,34.22,34.25,34.2,34.22,28900.0,22.8481,22.8681,22.8347,22.8481,28900.0
2010-02-24 11:50:00,34.21,34.25,34.21,34.23,23700.0,22.8414,22.8681,22.8414,22.8547,23700.0
2010-02-24 11:55:00,34.23,34.24,34.14,34.15,32400.0,22.8547,22.8614,22.7947,22.8013,32400.0
2010-02-24 12:00:00,34.15,34.18,34.13,34.13,26900.0,22.8013,22.8214,22.788,22.788,26900.0
2010-02-24 12:05:00,34.13,34.18,34.12,34.17,35300.0,22.788,22.8214,22.7813,22.8147,35300.0
2010-02-24 12:10:00,34.17,34.18,34.15,34.15,21000.0,22.8147,22.8214,22.8013,22.8013,21000.0
2010-02-24 12:15:00,34.15,34.2,34.14,34.17,45800.0,22.8013,22.8347,22.7947,22.8147,45800.0
2010-02-24 12:20:00,34.16,34.17,34.14,34.14,40200.0,22.808,22.8147,22.7947,22.7947,40200.0
2010-02-24 12:25:00,34.14,34.17,34.1,34.13,38300.0,22.7947,22.8147,22.768,22.788,38300.0
2010-02-24 12:30:00,34.14,34.15,34.12,34.13,16800.0,22.7947,22.8013,22.7813,22.788,16800.0
2010-02-24 12:35:00,34.13,34.14,34.11,34.11,24100.0,22.788,22.7947,22.7746,22.7746,24100.0
2010-02-24 12:40:00,34.12,34.17,34.11,34.17,29100.0,22.7813,22.8147,22.7746,22.8147,29100.0
2010-02-24 12:45:00,34.17,34.21,34.15,34.16,61000.0,22.8147,22.8414,22.8013,22.808,61000.0
2010-02-24 12:50:00,34.15,34.15,34.08,34.09,25600.0,22.8013,22.8013,22.7546,22.7613,25600.0
2010-02-24 12:55:00,34.08,34.1,34.06,34.09,61400.0,22.7546,22.768,22.7412,22.7613,61400.0
2010-02-24 13:00:00,34.1,34.1,34.06,34.09,52400.0,22.768,22.768,22.7412,22.7613,52400.0
2010-02-24 13:05:00,34.09,34.1,34.08,34.09,16400.0,22.7613,22.768,22.7546,22.7613,16400.0
2010-02-24 13:10:00,34.09,34.12,34.08,34.11,26200.0,22.7613,22.7813,22.7546,22.7746,26200.0
2010-02-24 13:15:00,34.11,34.18,34.1,34.18,51400.0,22.7746,22.8214,22.768,22.8214,51400.0
2010-02-24 13:20:00,34.18,34.19,34.17,34.18,15800.0,22.8214,22.828,22.8147,22.8214,15800.0
2010-02-24 13:25:00,34.18,34.2,34.16,34.17,21700.0,22.8214,22.8347,22.808,22.8147,21700.0
2010-02-24 13:30:00,34.18,34.2,34.17,34.18,16900.0,22.8214,22.8347,22.8147,22.8214,16900.0
2010-02-24 13:35:00,34.18,34.2,34.16,34.16,28500.0,22.8214,22.8347,22.808,22.808,28500.0
2010-02-24 13:40:00,34.17,34.17,34.1,34.12,28800.0,22.8147,22.8147,22.768,22.7813,28800.0
2010-02-24 13:45:00,34.12,34.12,34.1,34.1,17300.0,22.7813,22.7813,22.768,22.768,17300.0
2010-02-24 13:50:00,34.1,34.11,34.1,34.11,75000.0,22.768,22.7746,22.768,22.7746,75000.0
2010-02-24 13:55:00,34.11,34.14,34.1,34.11,42900.0,22.7746,22.7947,22.768,22.7746,42900.0
2010-02-24 14:00:00,34.11,34.12,34.07,34.08,24300.0,22.7746,22.7813,22.7479,22.7546,24300.0
2010-02-24 14:05:00,34.09,34.11,34.07,34.08,37500.0,22.7613,22.7746,22.7479,22.7546,37500.0
2010-02-24 14:10:00,34.08,34.1,34.07,34.08,39200.0,22.7546,22.768,22.7479,22.7546,39200.0
2010-02-24 14:15:00,34.07,34.09,34.06,34.07,21900.0,22.7479,22.7613,22.7412,22.7479,21900.0
2010-02-24 14:20:00,34.07,34.08,34.06,34.07,39900.0,22.7479,22.7546,22.7412,22.7479,39900.0
2010-02-24 14:25:00,34.07,34.08,34.05,34.07,53200.0,22.7479,22.7546,22.7346,22.7479,53200.0
2010-02-24 14:30:00,34.07,34.07,33.98,34.0,112500.0,22.7479,22.7479,22.6878,22.7012,112500.0
2010-02-24 14:35:00,33.99,34.01,33.96,34.0,81500.0,22.6945,22.7079,22.6745,22.7012,81500.0
2010-02-24 14:40:00,33.99,34.01,33.96,33.99,62600.0,22.6945,22.7079,22.6745,22.6945,62600.0
2010-02-24 14:45:00,33.98,34.0,33.98,34.0,58400.0,22.6878,22.7012,22.6878,22.7012,58400.0
2010-02-24 14:50:00,33.99,34.0,33.99,33.99,38400.0,22.6945,22.7012,22.6945,22.6945,38400.0
2010-02-24 14:55:00,33.99,34.0,33.98,33.99,50500.0,22.6945,22.7012,22.6878,22.6945,50500.0
2010-02-24 15:00:00,33.99,34.0,33.98,34.0,58300.0,22.6945,22.7012,22.6878,22.7012,58300.0
2010-02-24 15:05:00,34.0,34.02,33.99,33.99,55400.0,22.7012,22.7145,22.6945,22.6945,55400.0
2010-02-24 15:10:00,33.99,34.03,33.98,34.01,40300.0,22.6945,22.7212,22.6878,22.7079,40300.0
2010-02-24 15:15:00,34.01,34.02,33.97,33.98,45500.0,22.7079,22.7145,22.6812,22.6878,45500.0
2010-02-24 15:20:00,33.98,34.01,33.96,34.0,52300.0,22.6878,22.7079,22.6745,22.7012,52300.0
2010-02-24 15:25:00,34.0,34.02,33.99,34.01,39100.0,22.7012,22.7145,22.6945,22.7079,39100.0
2010-02-24 15:30:00,34.01,34.05,34.01,34.04,90700.0,22.7079,22.7346,22.7079,22.7279,90700.0
2010-02-24 15:35:00,34.04,34.09,34.04,34.07,87100.0,22.7279,22.7613,22.7279,22.7479,87100.0
2010-02-24 15:40:00,34.07,34.08,34.04,34.04,91100.0,22.7479,22.7546,22.7279,22.7279,91100.0
2010-02-24 15:45:00,34.04,34.07,34.03,34.03,67100.0,22.7279,22.7479,22.7212,22.7212,67100.0
2010-02-24 15:50:00,34.03,34.09,34.03,34.07,117000.0,22.7212,22.7613,22.7212,22.7479,117000.0
2010-02-24 15:55:00,34.07,34.08,34.04,34.04,146100.0,22.7479,22.7546,22.7279,22.7279,146100.0
2010-02-25 09:30:00,33.84,33.85,33.72,33.83,112700.0,22.5944,22.601,22.5142,22.5877,112700.0
2010-02-25 09:35:00,33.84,33.88,33.83,33.85,70600.0,22.5944,22.6211,22.5877,22.601,70600.0
2010-02-25 09:40:00,33.85,33.88,33.79,33.79,109500.0,22.601,22.6211,22.561,22.561,109500.0
2010-02-25 09:45:00,33.79,33.83,33.73,33.82,91400.0,22.561,22.5877,22.5209,22.581,91400.0
2010-02-25 09:50:00,33.83,33.87,33.8,33.87,59200.0,22.5877,22.6144,22.5676,22.6144,59200.0
2010-02-25 09:55:00,33.86,33.87,33.85,33.85,49300.0,22.6077,22.6144,22.601,22.601,49300.0
2010-02-25 10:00:00,33.85,33.88,33.81,33.87,157400.0,22.601,22.6211,22.5743,22.6144,157400.0
2010-02-25 10:05:00,33.87,33.91,33.83,33.86,127600.0,22.6144,22.6411,22.5877,22.6077,127600.0
2010-02-25 10:10:00,33.85,33.86,33.8,33.83,72700.0,22.601,22.6077,22.5676,22.5877,72700.0
2010-02-25 10:15:00,33.82,33.9,33.79,33.85,149900.0,22.581,22.6344,22.561,22.601,149900.0
2010-02-25 10:20:00,33.85,33.95,33.85,33.94,138600.0,22.601,22.6678,22.601,22.6611,138600.0
2010-02-25 10:25:00,33.94,33.94,33.9,33.93,74700.0,22.6611,22.6611,22.6344,22.6544,74700.0
2010-02-25 10:30:00,33.93,33.97,33.93,33.94,64400.0,22.6544,22.6812,22.6544,22.6611,64400.0
2010-02-25 10:35:00,33.94,33.97,33.93,33.96,81500.0,22.6611,22.6812,22.6544,22.6745,81500.0
2010-02-25 10:40:00,33.95,33.96,33.93,33.95,83800.0,22.6678,22.6745,22.6544,22.6678,83800.0
2010-02-25 10:45:00,33.95,34.01,33.94,33.98,58000.0,22.6678,22.7079,22.6611,22.6878,58000.0
2010-02-25 10:50:00,33.99,34.01,33.98,33.99,40500.0,22.6945,22.7079,22.6878,22.6945,40500.0
2010-02-25 10:55:00,33.99,34.01,33.95,33.98,90900.0,22.6945,22.7079,22.6678,22.6878,90900.0
2010-02-25 11:00:00,33.98,34.0,33.92,33.92,85000.0,22.6878,22.7012,22.6478,22.6478,85000.0
2010-02-25 11:05:00,33.93,33.94,33.9,33.94,42600.0,22.6544,22.6611,22.6344,22.6611,42600.0
2010-02-25 11:10:00,33.94,33.96,33.9,33.91,44500.0,22.6611,22.6745,22.6344,22.6411,44500.0
2010-02-25 11:15:00,33.9,33.93,33.9,33.93,71800.0,22.6344,22.6544,22.6344,22.6544,71800.0
2010-02-25 11:20:00,33.92,33.95,33.89,33.95,84600.0,22.6478,22.6678,22.6277,22.6678,84600.0
2010-02-25 11:25:00,33.95,33.96,33.93,33.93,35200.0,22.6678,22.6745,22.6544,22.6544,35200.0
2010-02-25 11:30:00,33.93,33.95,33.9,33.94,128100.0,22.6544,22.6678,22.6344,22.6611,128100.0
2010-02-25 11:35:00,33.94,33.95,33.92,33.94,70500.0,22.6611,22.6678,22.6478,22.6611,70500.0
2010-02-25 11:40:00,33.93,33.95,33.91,33.91,53500.0,22.6544,22.6678,22.6411,22.6411,53500.0
2010-02-25 11:45:00,33.92,33.93,33.88,33.91,54200.0,22.6478,22.6544,22.6211,22.6411,54200.0
2010-02-25 11:50:00,33.9,33.92,33.9,33.91,63800.0,22.6344,22.6478,22.6344,22.6411,63800.0
2010-02-25 11:55:00,33.9,33.91,33.87,33.91,51800.0,22.6344,22.6411,22.6144,22.6411,51800.0
2010-02-25 12:00:00,33.91,33.93,33.88,33.91,108500.0,22.6411,22.6544,22.6211,22.6411,108500.0
2010-02-25 12:05:00,33.91,33.95,33.9,33.94,41500.0,22.6411,22.6678,22.6344,22.6611,41500.0
2010-02-25 12:10:00,33.94,33.98,33.94,33.97,80300.0,22.6611,22.6878,22.6611,22.6812,80300.0
2010-02-25 12:15:00,33.97,34.01,33.97,34.0,46400.0,22.6812,22.7079,22.6812,22.7012,46400.0
2010-02-25 12:20:00,34.01,34.03,34.0,34.01,56000.0,22.7079,22.7212,22.7012,22.7079,56000.0
2010-02-25 12:25:00,34.0,34.01,33.97,34.0,39000.0,22.7012,22.7079,22.6812,22.7012,39000.0
2010-02-25 12:30:00,34.0,34.03,33.99,34.03,14800.0,22.7012,22.7212,22.6945,22.7212,14800.0
2010-02-25 12:35:00,34.03,34.03,33.98,34.01,33000.0,22.7212,22.7212,22.6878,22.7079,33000.0
2010-02-25 12:40:00,34.0,34.03,33.97,33.97,63700.0,22.7012,22.7212,22.6812,22.6812,63700.0
2010-02-25 12:45:00,33.97,33.97,33.95,33.95,30400.0,22.6812,22.6812,22.6678,22.6678,30400.0
2010-02-25 12:50:00,33.96,33.97,33.94,33.95,35200.0,22.6745,22.6812,22.6611,22.6678,35200.0
2010-02-25 12:55:00,33.94,33.95,33.92,33.93,39600.0,22.6611,22.6678,22.6478,22.6544,39600.0
2010-02-25 13:00:00,33.93,33.95,33.92,33.93,25000.0,22.6544,22.6678,22.6478,22.6544,25000.0
2010-02-25 13:05:00,33.93,33.94,33.91,33.93,36300.0,22.6544,22.6611,22.6411,22.6544,36300.0
2010-02-25 13:10:00,33.93,33.94,33.91,33.92,26900.0,22.6544,22.6611,22.6411,22.6478,26900.0
2010-02-25 13:15:00,33.92,33.93,33.9,33.9,16400.0,22.6478,22.6544,22.6344,22.6344,16400.0
2010-02-25 13:20:00,33.9,33.94,33.9,33.92,40400.0,22.6344,22.6611,22.6344,22.6478,40400.0
2010-02-25 13:25:00,33.91,33.91,33.87,33.87,37700.0,22.6411,22.6411,22.6144,22.6144,37700.0
2010-02-25 13:30:00,33.87,33.92,33.87,33.92,36600.0,22.6144,22.6478,22.6144,22.6478,36600.0
2010-02-25 13:35:00,33.91,33.93,33.89,33.9,41900.0,22.6411,22.6544,22.6277,22.6344,41900.0
2010-02-25 13:40:00,33.91,33.91,33.89,33.9,26700.0,22.6411,22.6411,22.6277,22.6344,26700.0
2010-02-25 13:45:00,33.9,33.99,33.9,33.99,61700.0,22.6344,22.6945,22.6344,22.6945,61700.0
2010-02-25 13:50:00,33.98,34.0,33.97,33.98,59300.0,22.6878,22.7012,22.6812,22.6878,59300.0
2010-02-25 13:55:00,33.99,34.1,33.98,34.1,64400.0,22.6945,22.768,22.6878,22.768,64400.0
2010-02-25 14:00:00,34.1,34.15,34.1,34.1,131300.0,22.768,22.8013,22.768,22.768,131300.0
2010-02-25 14:05:00,34.11,34.17,34.1,34.11,58700.0,22.7746,22.8147,22.768,22.7746,58700.0
2010-02-25 14:10:00,34.11,34.13,34.09,34.1,33600.0,22.7746,22.788,22.7613,22.768,33600.0
2010-02-25 14:15:00,34.1,34.13,34.07,34.13,49200.0,22.768,22.788,22.7479,22.788,49200.0
2010-02-25 14:20:00,34.13,34.19,34.13,34.17,76000.0,22.788,22.828,22.788,22.8147,76000.0
2010-02-25 14:25:00,34.17,34.2,34.14,34.15,70600.0,22.8147,22.8347,22.7947,22.8013,70600.0
2010-02-25 14:30:00,34.15,34.18,34.13,34.18,38800.0,22.8013,22.8214,22.788,22.8214,38800.0
2010-02-25 14:35:00,34.17,34.18,34.1,34.11,21300.0,22.8147,22.8214,22.768,22.7746,21300.0
2010-02-25 14:40:00,34.11,34.16,34.1,34.16,54900.0,22.7746,22.808,22.768,22.808,54900.0
2010-02-25 14:45:00,34.15,34.2,34.12,34.12,41600.0,22.8013,22.8347,22.7813,22.7813,41600.0
2010-02-25 14:50:00,34.13,34.17,34.1,34.17,52900.0,22.788,22.8147,22.768,22.8147,52900.0
2010-02-25 14:55:00,34.16,34.2,34.14,34.17,62800.0,22.808,22.8347,22.7947,22.8147,62800.0
2010-02-25 15:00:00,34.16,34.19,34.12,34.14,59600.0,22.808,22.828,22.7813,22.7947,59600.0
2010-02-25 15:05:00,34.14,34.24,34.14,34.21,83300.0,22.7947,22.8614,22.7947,22.8414,83300.0
2010-02-25 15:10:00,34.22,34.23,34.18,34.18,46600.0,22.8481,22.8547,22.8214,22.8214,46600.0
2010-02-25 15:15:00,34.19,34.21,34.15,34.15,50200.0,22.828,22.8414,22.8013,22.8013,50200.0
2010-02-25 15:20:00,34.15,34.15,34.11,34.15,68900.0,22.8013,22.8013,22.7746,22.8013,68900.0
2010-02-25 15:25:00,34.15,34.2,34.15,34.2,69100.0,22.8013,22.8347,22.8013,22.8347,69100.0
2010-02-25 15:30:00,34.2,34.27,34.18,34.27,224900.0,22.8347,22.8815,22.8214,22.8815,224900.0
2010-02-25 15:35:00,34.27,34.27,34.22,34.23,102600.0,22.8815,22.8815,22.8481,22.8547,102600.0
2010-02-25 15:40:00,34.22,34.32,34.21,34.28,193700.0,22.8481,22.9148,22.8414,22.8881,193700.0
2010-02-25 15:45:00,34.28,34.31,34.27,34.29,167400.0,22.8881,22.9082,22.8815,22.8948,167400.0
2010-02-25 15:50:00,34.3,34.3,34.18,34.2,337100.0,22.9015,22.9015,22.8214,22.8347,337100.0
2010-02-25 15:55:00,34.2,34.26,34.2,34.26,334100.0,22.8347,22.8748,22.8347,22.8748,334100.0
2010-02-26 09:30:00,34.33,34.35,34.22,34.22,53400.0,22.9215,22.9349,22.8481,22.8481,53400.0
2010-02-26 09:35:00,34.22,34.32,34.22,34.28,42100.0,22.8481,22.9148,22.8481,22.8881,42100.0
2010-02-26 09:40:00,34.28,34.38,34.21,34.27,80200.0,22.8881,22.9549,22.8414,22.8815,80200.0
2010-02-26 09:45:00,34.28,34.33,34.27,34.32,51700.0,22.8881,22.9215,22.8815,22.9148,51700.0
2010-02-26 09:50:00,34.32,34.32,34.28,34.28,28900.0,22.9148,22.9148,22.8881,22.8881,28900.0
2010-02-26 09:55:00,34.28,34.33,34.27,34.28,51600.0,22.8881,22.9215,22.8815,22.8881,51600.0
2010-02-26 10:00:00,34.29,34.33,34.21,34.25,67700.0,22.8948,22.9215,22.8414,22.8681,67700.0
2010-02-26 10:05:00,34.26,34.28,34.19,34.25,57000.0,22.8748,22.8881,22.828,22.8681,57000.0
2010-02-26 10:10:00,34.25,34.33,34.25,34.3,65600.0,22.8681,22.9215,22.8681,22.9015,65600.0
2010-02-26 10:15:00,34.3,34.35,34.3,34.34,68700.0,22.9015,22.9349,22.9015,22.9282,68700.0
2010-02-26 10:20:00,34.33,34.33,34.3,34.31,45100.0,22.9215,22.9215,22.9015,22.9082,45100.0
2010-02-26 10:25:00,34.31,34.33,34.29,34.33,24400.0,22.9082,22.9215,22.8948,22.9215,24400.0
2010-02-26 10:30:00,34.32,34.34,34.29,34.29,78000.0,22.9148,22.9282,22.8948,22.8948,78000.0
2010-02-26 10:35:00,34.29,34.44,34.29,34.44,71700.0,22.8948,22.995,22.8948,22.995,71700.0
2010-02-26 10:40:00,34.44,34.46,34.42,34.42,52400.0,22.995,23.0083,22.9816,22.9816,52400.0
2010-02-26 10:45:00,34.43,34.44,34.41,34.43,24800.0,22.9883,22.995,22.9749,22.9883,24800.0
2010-02-26 10:50:00,34.42,34.44,34.41,34.42,28400.0,22.9816,22.995,22.9749,22.9816,28400.0
2010-02-26 10:55:00,34.41,34.44,34.38,34.42,47400.0,22.9749,22.995,22.9549,22.9816,47400.0
2010-02-26 11:00:00,34.43,34.43,34.37,34.4,41900.0,22.9883,22.9883,22.9482,22.9683,41900.0
2010-02-26 11:05:00,34.41,34.48,34.41,34.45,59700.0,22.9749,23.0217,22.9749,23.0016,59700.0
2010-02-26 11:10:00,34.45,34.47,34.43,34.47,22900.0,23.0016,23.015,22.9883,23.015,22900.0
2010-02-26 11:15:00,34.46,34.5,34.45,34.47,52000.0,23.0083,23.035,23.0016,23.015,52000.0
2010-02-26 11:20:00,34.46,34.47,34.43,34.47,32700.0,23.0083,23.015,22.9883,23.015,32700.0
2010-02-26 11:25:00,34.47,34.51,34.47,34.48,84300.0,23.015,23.0417,23.015,23.0217,84300.0
2010-02-26 11:30:00,34.47,34.5,34.44,34.49,42900.0,23.015,23.035,22.995,23.0283,42900.0
2010-02-26 11:35:00,34.49,34.52,34.48,34.51,40200.0,23.0283,23.0484,23.0217,23.0417,40200.0
2010-02-26 11:40:00,34.5,34.51,34.46,34.49,45200.0,23.035,23.0417,23.0083,23.0283,45200.0
2010-02-26 11:45:00,34.49,34.51,34.45,34.45,76000.0,23.0283,23.0417,23.0016,23.0016,76000.0
2010-02-26 11:50:00,34.45,34.46,34.41,34.44,22700.0,23.0016,23.0083,22.9749,22.995,22700.0
2010-02-26 11:55:00,34.45,34.45,34.43,34.44,26100.0,23.0016,23.0016,22.9883,22.995,26100.0
2010-02-26 12:00:00,34.44,34.44,34.37,34.41,42600.0,22.995,22.995,22.9482,22.9749,42600.0
2010-02-26 12:05:00,34.42,34.45,34.41,34.42,50100.0,22.9816,23.0016,22.9749,22.9816,50100.0
2010-02-26 12:10:00,34.42,34.44,34.4,34.44,45300.0,22.9816,22.995,22.9683,22.995,45300.0
2010-02-26 12:15:00,34.43,34.45,34.4,34.45,33400.0,22.9883,23.0016,22.9683,23.0016,33400.0
2010-02-26 12:20:00,34.44,34.45,34.42,34.44,24500.0,22.995,23.0016,22.9816,22.995,24500.0
2010-02-26 12:25:00,34.44,34.44,34.4,34.42,30600.0,22.995,22.995,22.9683,22.9816,30600.0
2010-02-26 12:30:00,34.41,34.44,34.41,34.43,19800.0,22.9749,22.995,22.9749,22.9883,19800.0
2010-02-26 12:35:00,34.44,34.44,34.38,34.4,47900.0,22.995,22.995,22.9549,22.9683,47900.0
2010-02-26 12:40:00,34.41,34.43,34.38,34.4,27100.0,22.9749,22.9883,22.9549,22.9683,27100.0
2010-02-26 12:45:00,34.4,34.41,34.35,34.35,45000.0,22.9683,22.9749,22.9349,22.9349,45000.0
2010-02-26 12:50:00,34.35,34.35,34.3,34.33,36900.0,22.9349,22.9349,22.9015,22.9215,36900.0
2010-02-26 12:55:00,34.34,34.38,34.33,34.37,23100.0,22.9282,22.9549,22.9215,22.9482,23100.0
2010-02-26 13:00:00,34.37,34.39,34.35,34.38,39800.0,22.9482,22.9616,22.9349,22.9549,39800.0
2010-02-26 13:05:00,34.39,34.39,34.35,34.37,19900.0,22.9616,22.9616,22.9349,22.9482,19900.0
2010-02-26 13:10:00,34.37,34.39,34.36,34.38,22500.0,22.9482,22.9616,22.9415,22.9549,22500.0
2010-02-26 13:15:00,34.38,34.4,34.37,34.4,16800.0,22.9549,22.9683,22.9482,22.9683,16800.0
2010-02-26 13:20:00,34.4,34.43,34.39,34.42,33100.0,22.9683,22.9883,22.9616,22.9816,33100.0
2010-02-26 13:25:00,34.42,34.43,34.4,34.43,50000.0,22.9816,22.9883,22.9683,22.9883,50000.0
2010-02-26 13:30:00,34.43,34.44,34.39,34.43,35700.0,22.9883,22.995,22.9616,22.9883,35700.0
2010-02-26 13:35:00,34.42,34.43,34.4,34.42,23500.0,22.9816,22.9883,22.9683,22.9816,23500.0
2010-02-26 13:40:00,34.42,34.44,34.41,34.43,22300.0,22.9816,22.995,22.9749,22.9883,22300.0
2010-02-26 13:45:00,34.43,34.46,34.42,34.45,43300.0,22.9883,23.0083,22.9816,23.0016,43300.0
2010-02-26 13:50:00,34.45,34.48,34.44,34.47,34700.0,23.0016,23.0217,22.995,23.015,34700.0
2010-02-26 13:55:00,34.47,34.49,34.47,34.47,33300.0,23.015,23.0283,23.015,23.015,33300.0
2010-02-26 14:00:00,34.47,34.48,34.44,34.44,34100.0,23.015,23.0217,22.995,22.995,34100.0
2010-02-26 14:05:00,34.44,34.45,34.42,34.42,26400.0,22.995,23.0016,22.9816,22.9816,26400.0
2010-02-26 14:10:00,34.42,34.43,34.4,34.42,17000.0,22.9816,22.9883,22.9683,22.9816,17000.0
2010-02-26 14:15:00,34.42,34.43,34.4,34.4,30300.0,22.9816,22.9883,22.9683,22.9683,30300.0
2010-02-26 14:20:00,34.4,34.44,34.39,34.43,37100.0,22.9683,22.995,22.9616,22.9883,37100.0
2010-02-26 14:25:00,34.43,34.48,34.43,34.45,61000.0,22.9883,23.0217,22.9883,23.0016,61000.0
2010-02-26 14:30:00,34.45,34.5,34.4,34.47,172000.0,23.0016,23.035,22.9683,23.015,172000.0
2010-02-26 14:35:00,34.47,34.47,34.42,34.42,23700.0,23.015,23.015,22.9816,22.9816,23700.0
2010-02-26 14:40:00,34.42,34.43,34.4,34.41,25200.0,22.9816,22.9883,22.9683,22.9749,25200.0
2010-02-26 14:45:00,34.4,34.42,34.39,34.39,46100.0,22.9683,22.9816,22.9616,22.9616,46100.0
2010-02-26 14:50:00,34.4,34.41,34.38,34.39,53800.0,22.9683,22.9749,22.9549,22.9616,53800.0
2010-02-26 14:55:00,34.38,34.4,34.38,34.39,67400.0,22.9549,22.9683,22.9549,22.9616,67400.0
2010-02-26 15:00:00,34.39,34.39,34.35,34.37,170600.0,22.9616,22.9616,22.9349,22.9482,170600.0
2010-02-26 15:05:00,34.36,34.38,34.35,34.35,80700.0,22.9415,22.9549,22.9349,22.9349,80700.0
2010-02-26 15:10:00,34.36,34.39,34.35,34.35,79000.0,22.9415,22.9616,22.9349,22.9349,79000.0
2010-02-26 15:15:00,34.35,34.38,34.35,34.36,60200.0,22.9349,22.9549,22.9349,22.9415,60200.0
2010-02-26 15:20:00,34.37,34.4,34.36,34.39,47000.0,22.9482,22.9683,22.9415,22.9616,47000.0
2010-02-26 15:25:00,34.39,34.43,34.39,34.39,63000.0,22.9616,22.9883,22.9616,22.9616,63000.0
2010-02-26 15:30:00,34.39,34.4,34.37,34.37,90600.0,22.9616,22.9683,22.9482,22.9482,90600.0
2010-02-26 15:35:00,34.38,34.41,34.37,34.4,74000.0,22.9549,22.9749,22.9482,22.9683,74000.0
2010-02-26 15:40:00,34.4,34.4,34.33,34.34,100900.0,22.9683,22.9683,22.9215,22.9282,100900.0
2010-02-26 15:45:00,34.34,34.34,34.32,34.32,59900.0,22.9282,22.9282,22.9148,22.9148,59900.0
2010-02-26 15:50:00,34.32,34.41,34.32,34.4,142900.0,22.9148,22.9749,22.9148,22.9683,142900.0
2010-02-26 15:55:00,34.41,34.43,34.34,34.35,287300.0,22.9749,22.9883,22.9282,22.9349,287300.0
2010-03-01 09:30:00,34.59,34.66,34.35,34.38,134200.0,23.0951,23.1419,22.9349,22.9549,134200.0
2010-03-01 09:35:00,34.38,34.44,34.36,34.43,127000.0,22.9549,22.995,22.9415,22.9883,127000.0
2010-03-01 09:40:00,34.43,34.47,34.42,34.43,70200.0,22.9883,23.015,22.9816,22.9883,70200.0
2010-03-01 09:45:00,34.43,34.44,34.38,34.38,84300.0,22.9883,22.995,22.9549,22.9549,84300.0
2010-03-01 09:50:00,34.38,34.41,34.38,34.4,36100.0,22.9549,22.9749,22.9549,22.9683,36100.0
2010-03-01 09:55:00,34.39,34.4,34.39,34.39,23700.0,22.9616,22.9683,22.9616,22.9616,23700.0
2010-03-01 10:00:00,34.39,34.39,34.33,34.34,151400.0,22.9616,22.9616,22.9215,22.9282,151400.0
2010-03-01 10:05:00,34.33,34.37,34.32,34.33,169600.0,22.9215,22.9482,22.9148,22.9215,169600.0
2010-03-01 10:10:00,34.32,34.39,34.32,34.39,59600.0,22.9148,22.9616,22.9148,22.9616,59600.0
2010-03-01 10:15:00,34.38,34.42,34.38,34.4,44600.0,22.9549,22.9816,22.9549,22.9683,44600.0
2010-03-01 10:20:00,34.39,34.41,34.39,34.4,115800.0,22.9616,22.9749,22.9616,22.9683,115800.0
2010-03-01 10:25:00,34.4,34.45,34.4,34.45,52200.0,22.9683,23.0016,22.9683,23.0016,52200.0
2010-03-01 10:30:00,34.45,34.45,34.4,34.43,64100.0,23.0016,23.0016,22.9683,22.9883,64100.0
2010-03-01 10:35:00,34.42,34.45,34.42,34.45,52700.0,22.9816,23.0016,22.9816,23.0016,52700.0
2010-03-01 10:40:00,34.44,34.48,34.44,34.47,57600.0,22.995,23.0217,22.995,23.015,57600.0
2010-03-01 10:45:00,34.47,34.5,34.46,34.48,72800.0,23.015,23.035,23.0083,23.0217,72800.0
2010-03-01 10:50:00,34.48,34.49,34.47,34.48,24200.0,23.0217,23.0283,23.015,23.0217,24200.0
2010-03-01 10:55:00,34.48,34.48,34.45,34.47,47400.0,23.0217,23.0217,23.0016,23.015,47400.0
2010-03-01 11:00:00,34.47,34.49,34.47,34.49,27200.0,23.015,23.0283,23.015,23.0283,27200.0
2010-03-01 11:05:00,34.48,34.52,34.48,34.52,46400.0,23.0217,23.0484,23.0217,23.0484,46400.0
2010-03-01 11:10:00,34.51,34.55,34.49,34.5,75500.0,23.0417,23.0684,23.0283,23.035,75500.0
2010-03-01 11:15:00,34.49,34.51,34.49,34.51,39300.0,23.0283,23.0417,23.0283,23.0417,39300.0
2010-03-01 11:20:00,34.5,34.51,34.47,34.51,63700.0,23.035,23.0417,23.015,23.0417,63700.0
2010-03-01 11:25:00,34.51,34.55,34.5,34.52,57500.0,23.0417,23.0684,23.035,23.0484,57500.0
2010-03-01 11:30:00,34.52,34.54,34.51,34.54,44200.0,23.0484,23.0617,23.0417,23.0617,44200.0
2010-03-01 11:35:00,34.54,34.54,34.51,34.52,41700.0,23.0617,23.0617,23.0417,23.0484,41700.0
2010-03-01 11:40:00,34.52,34.52,34.45,34.47,66300.0,23.0484,23.0484,23.0016,23.015,66300.0
2010-03-01 11:45:00,34.46,34.49,34.46,34.49,41200.0,23.0083,23.0283,23.0083,23.0283,41200.0
2010-03-01 11:50:00,34.48,34.49,34.47,34.48,37800.0,23.0217,23.0283,23.015,23.0217,37800.0
2010-03-01 11:55:00,34.47,34.48,34.44,34.44,43200.0,23.015,23.0217,22.995,22.995,43200.0
2010-03-01 12:00:00,34.44,34.44,34.43,34.43,50800.0,22.995,22.995,22.9883,22.9883,50800.0
2010-03-01 12:05:00,34.43,34.46,34.43,34.44,59400.0,22.9883,23.0083,22.9883,22.995,59400.0
2010-03-01 12:10:00,34.43,34.44,34.43,34.43,12800.0,22.9883,22.995,22.9883,22.9883,12800.0
2010-03-01 12:15:00,34.44,34.44,34.43,34.44,26300.0,22.995,22.995,22.9883,22.995,26300.0
2010-03-01 12:20:00,34.44,34.44,34.41,34.42,37200.0,22.995,22.995,22.9749,22.9816,37200.0
2010-03-01 12:25:00,34.42,34.44,34.41,34.41,36500.0,22.9816,22.995,22.9749,22.9749,36500.0
2010-03-01 12:30:00,34.4,34.41,34.36,34.37,32200.0,22.9683,22.9749,22.9415,22.9482,32200.0
2010-03-01 12:35:00,34.36,34.38,34.35,34.36,46000.0,22.9415,22.9549,22.9349,22.9415,46000.0
2010-03-01 12:40:00,34.36,34.37,34.31,34.31,103700.0,22.9415,22.9482,22.9082,22.9082,103700.0
2010-03-01 12:45:00,34.32,34.32,34.29,34.3,58500.0,22.9148,22.9148,22.8948,22.9015,58500.0
2010-03-01 12:50:00,34.29,34.32,34.28,34.31,59600.0,22.8948,22.9148,22.8881,22.9082,59600.0
2010-03-01 12:55:00,34.31,34.33,34.3,34.33,26900.0,22.9082,22.9215,22.9015,22.9215,26900.0
2010-03-01 13:00:00,34.33,34.35,34.3,34.31,44200.0,22.9215,22.9349,22.9015,22.9082,44200.0
2010-03-01 13:05:00,34.32,34.36,34.31,34.36,35000.0,22.9148,22.9415,22.9082,22.9415,35000.0
2010-03-01 13:10:00,34.36,34.36,34.35,34.35,15000.0,22.9415,22.9415,22.9349,22.9349,15000.0
2010-03-01 13:15:00,34.35,34.38,34.34,34.34,163400.0,22.9349,22.9549,22.9282,22.9282,163400.0
2010-03-01 13:20:00,34.34,34.35,34.3,34.32,44200.0,22.9282,22.9349,22.9015,22.9148,44200.0
2010-03-01 13:25:00,34.32,34.37,34.31,34.36,48900.0,22.9148,22.9482,22.9082,22.9415,48900.0
2010-03-01 13:30:00,34.36,34.38,34.35,34.35,32800.0,22.9415,22.9549,22.9349,22.9349,32800.0
2010-03-01 13:35:00,34.36,34.37,34.31,34.33,125700.0,22.9415,22.9482,22.9082,22.9215,125700.0
2010-03-01 13:40:00,34.33,34.37,34.31,34.35,94200.0,22.9215,22.9482,22.9082,22.9349,94200.0
2010-03-01 13:45:00,34.36,34.37,34.34,34.34,33000.0,22.9415,22.9482,22.9282,22.9282,33000.0
2010-03-01 13:50:00,34.34,34.35,34.32,34.32,51700.0,22.9282,22.9349,22.9148,22.9148,51700.0
2010-03-01 13:55:00,34.32,34.33,34.31,34.33,61900.0,22.9148,22.9215,22.9082,22.9215,61900.0
2010-03-01 14:00:00,34.33,34.33,34.31,34.31,42700.0,22.9215,22.9215,22.9082,22.9082,42700.0
2010-03-01 14:05:00,34.31,34.32,34.3,34.31,20700.0,22.9082,22.9148,22.9015,22.9082,20700.0
2010-03-01 14:10:00,34.3,34.33,34.3,34.33,41600.0,22.9015,22.9215,22.9015,22.9215,41600.0
2010-03-01 14:15:00,34.33,34.37,34.33,34.34,42300.0,22.9215,22.9482,22.9215,22.9282,42300.0
2010-03-01 14:20:00,34.34,34.34,34.32,34.34,28800.0,22.9282,22.9282,22.9148,22.9282,28800.0
2010-03-01 14:25:00,34.34,34.34,34.32,34.33,45200.0,22.9282,22.9282,22.9148,22.9215,45200.0
2010-03-01 14:30:00,34.34,34.34,34.32,34.32,40500.0,22.9282,22.9282,22.9148,22.9148,40500.0
2010-03-01 14:35:00,34.32,34.33,34.3,34.3,22900.0,22.9148,22.9215,22.9015,22.9015,22900.0
2010-03-01 14:40:00,34.3,34.32,34.29,34.32,80100.0,22.9015,22.9148,22.8948,22.9148,80100.0
2010-03-01 14:45:00,34.32,34.32,34.31,34.31,23900.0,22.9148,22.9148,22.9082,22.9082,23900.0
2010-03-01 14:50:00,34.32,34.32,34.31,34.32,39600.0,22.9148,22.9148,22.9082,22.9148,39600.0
2010-03-01 14:55:00,34.31,34.33,34.31,34.32,64800.0,22.9082,22.9215,22.9082,22.9148,64800.0
2010-03-01 15:00:00,34.33,34.33,34.31,34.31,65000.0,22.9215,22.9215,22.9082,22.9082,65000.0
2010-03-01 15:05:00,34.31,34.33,34.3,34.32,92000.0,22.9082,22.9215,22.9015,22.9148,92000.0
2010-03-01 15:10:00,34.31,34.32,34.31,34.31,30600.0,22.9082,22.9148,22.9082,22.9082,30600.0
2010-03-01 15:15:00,34.31,34.32,34.29,34.31,83600.0,22.9082,22.9148,22.8948,22.9082,83600.0
2010-03-01 15:20:00,34.3,34.31,34.3,34.31,35200.0,22.9015,22.9082,22.9015,22.9082,35200.0
2010-03-01 15:25:00,34.31,34.31,34.3,34.31,45600.0,22.9082,22.9082,22.9015,22.9082,45600.0
2010-03-01 15:30:00,34.3,34.34,34.3,34.33,135900.0,22.9015,22.9282,22.9015,22.9215,135900.0
2010-03-01 15:35:00,34.33,34.33,34.31,34.31,74800.0,22.9215,22.9215,22.9082,22.9082,74800.0
2010-03-01 15:40:00,34.31,34.32,34.29,34.32,156900.0,22.9082,22.9148,22.8948,22.9148,156900.0
2010-03-01 15:45:00,34.32,34.34,34.31,34.32,101400.0,22.9148,22.9282,22.9082,22.9148,101400.0
2010-03-01 15:50:00,34.32,34.35,34.31,34.35,174900.0,22.9148,22.9349,22.9082,22.9349,174900.0
2010-03-01 15:55:00,34.35,34.36,34.3,34.3,468600.0,22.9349,22.9415,22.9015,22.9015,468600.0
2010-03-02 09:30:00,34.34,34.53,34.33,34.5,114200.0,22.9282,23.0551,22.9215,23.035,114200.0
2010-03-02 09:35:00,34.5,34.5,34.37,34.39,144800.0,23.035,23.035,22.9482,22.9616,144800.0
2010-03-02 09:40:00,34.4,34.48,34.37,34.4,81100.0,22.9683,23.0217,22.9482,22.9683,81100.0
2010-03-02 09:45:00,34.4,34.49,34.39,34.47,65900.0,22.9683,23.0283,22.9616,23.015,65900.0
2010-03-02 09:50:00,34.47,34.48,34.45,34.48,61600.0,23.015,23.0217,23.0016,23.0217,61600.0
2010-03-02 09:55:00,34.48,34.49,34.46,34.48,135900.0,23.0217,23.0283,23.0083,23.0217,135900.0
2010-03-02 10:00:00,34.48,34.56,34.47,34.54,90100.0,23.0217,23.0751,23.015,23.0617,90100.0
2010-03-02 10:05:00,34.54,34.56,34.53,34.54,55800.0,23.0617,23.0751,23.0551,23.0617,55800.0
2010-03-02 10:10:00,34.54,34.54,34.46,34.47,62100.0,23.0617,23.0617,23.0083,23.015,62100.0
2010-03-02 10:15:00,34.47,34.49,34.42,34.47,63200.0,23.015,23.0283,22.9816,23.015,63200.0
2010-03-02 10:20:00,34.47,34.5,34.44,34.49,90400.0,23.015,23.035,22.995,23.0283,90400.0
2010-03-02 10:25:00,34.5,34.52,34.45,34.45,60300.0,23.035,23.0484,23.0016,23.0016,60300.0
2010-03-02 10:30:00,34.46,34.46,34.42,34.46,38300.0,23.0083,23.0083,22.9816,23.0083,38300.0
2010-03-02 10:35:00,34.46,34.53,34.45,34.53,61900.0,23.0083,23.0551,23.0016,23.0551,61900.0
2010-03-02 10:40:00,34.52,34.55,34.5,34.5,29000.0,23.0484,23.0684,23.035,23.035,29000.0
2010-03-02 10:45:00,34.5,34.51,34.48,34.51,40900.0,23.035,23.0417,23.0217,23.0417,40900.0
2010-03-02 10:50:00,34.52,34.55,34.5,34.51,66000.0,23.0484,23.0684,23.035,23.0417,66000.0
2010-03-02 10:55:00,34.51,34.55,34.5,34.53,49600.0,23.0417,23.0684,23.035,23.0551,49600.0
2010-03-02 11:00:00,34.54,34.55,34.52,34.52,27700.0,23.0617,23.0684,23.0484,23.0484,27700.0
2010-03-02 11:05:00,34.53,34.58,34.5,34.57,54500.0,23.0551,23.0884,23.035,23.0818,54500.0
2010-03-02 11:10:00,34.56,34.61,34.55,34.57,65400.0,23.0751,23.1085,23.0684,23.0818,65400.0
2010-03-02 11:15:00,34.56,34.6,34.56,34.58,39000.0,23.0751,23.1018,23.0751,23.0884,39000.0
2010-03-02 11:20:00,34.59,34.59,34.54,34.55,38400.0,23.0951,23.0951,23.0617,23.0684,38400.0
2010-03-02 11:25:00,34.54,34.57,34.54,34.56,59400.0,23.0617,23.0818,23.0617,23.0751,59400.0
2010-03-02 11:30:00,34.56,34.6,34.56,34.59,61800.0,23.0751,23.1018,23.0751,23.0951,61800.0
2010-03-02 11:35:00,34.6,34.65,34.59,34.63,65000.0,23.1018,23.1352,23.0951,23.1218,65000.0
2010-03-02 11:40:00,34.63,34.64,34.6,34.6,29300.0,23.1218,23.1285,23.1018,23.1018,29300.0
2010-03-02 11:45:00,34.6,34.61,34.58,34.59,9100.0,23.1018,23.1085,23.0884,23.0951,9100.0
2010-03-02 11:50:00,34.58,34.61,34.58,34.6,33100.0,23.0884,23.1085,23.0884,23.1018,33100.0
2010-03-02 11:55:00,34.61,34.65,34.61,34.64,80700.0,23.1085,23.1352,23.1085,23.1285,80700.0
2010-03-02 12:00:00,34.64,34.69,34.52,34.67,71000.0,23.1285,23.1619,23.0484,23.1485,71000.0
2010-03-02 12:05:00,34.67,34.68,34.64,34.65,40700.0,23.1485,23.1552,23.1285,23.1352,40700.0
2010-03-02 12:10:00,34.65,34.66,34.61,34.61,35900.0,23.1352,23.1419,23.1085,23.1085,35900.0
2010-03-02 12:15:00,34.61,34.61,34.57,34.6,46300.0,23.1085,23.1085,23.0818,23.1018,46300.0
2010-03-02 12:20:00,34.6,34.66,34.59,34.65,35100.0,23.1018,23.1419,23.0951,23.1352,35100.0
2010-03-02 12:25:00,34.66,34.67,34.64,34.65,59700.0,23.1419,23.1485,23.1285,23.1352,59700.0
2010-03-02 12:30:00,34.65,34.65,34.61,34.62,32800.0,23.1352,23.1352,23.1085,23.1151,32800.0
2010-03-02 12:35:00,34.61,34.65,34.6,34.65,28000.0,23.1085,23.1352,23.1018,23.1352,28000.0
2010-03-02 12:40:00,34.65,34.65,34.63,34.63,23300.0,23.1352,23.1352,23.1218,23.1218,23300.0
2010-03-02 12:45:00,34.63,34.65,34.61,34.65,28900.0,23.1218,23.1352,23.1085,23.1352,28900.0
2010-03-02 12:50:00,34.64,34.65,34.62,34.63,45700.0,23.1285,23.1352,23.1151,23.1218,45700.0
2010-03-02 12:55:00,34.64,34.64,34.62,34.64,11100.0,23.1285,23.1285,23.1151,23.1285,11100.0
2010-03-02 13:00:00,34.64,34.66,34.62,34.65,34700.0,23.1285,23.1419,23.1151,23.1352,34700.0
2010-03-02 13:05:00,34.65,34.65,34.63,34.65,51200.0,23.1352,23.1352,23.1218,23.1352,51200.0
2010-03-02 13:10:00,34.64,34.66,34.62,34.66,29200.0,23.1285,23.1419,23.1151,23.1419,29200.0
2010-03-02 13:15:00,34.65,34.69,34.65,34.67,57500.0,23.1352,23.1619,23.1352,23.1485,57500.0
2010-03-02 13:20:00,34.67,34.67,34.65,34.66,55100.0,23.1485,23.1485,23.1352,23.1419,55100.0
2010-03-02 13:25:00,34.66,34.67,34.66,34.67,30700.0,23.1419,23.1485,23.1419,23.1485,30700.0
2010-03-02 13:30:00,34.66,34.67,34.66,34.67,43000.0,23.1419,23.1485,23.1419,23.1485,43000.0
2010-03-02 13:35:00,34.66,34.67,34.65,34.66,55400.0,23.1419,23.1485,23.1352,23.1419,55400.0
2010-03-02 13:40:00,34.66,34.68,34.66,34.67,31900.0,23.1419,23.1552,23.1419,23.1485,31900.0
2010-03-02 13:45:00,34.66,34.68,34.66,34.68,23800.0,23.1419,23.1552,23.1419,23.1552,23800.0
2010-03-02 13:50:00,34.67,34.68,34.66,34.66,52100.0,23.1485,23.1552,23.1419,23.1419,52100.0
2010-03-02 13:55:00,34.67,34.7,34.66,34.67,84700.0,23.1485,23.1686,23.1419,23.1485,84700.0
2010-03-02 14:00:00,34.67,34.69,34.65,34.68,66100.0,23.1485,23.1619,23.1352,23.1552,66100.0
2010-03-02 14:05:00,34.68,34.68,34.63,34.64,37900.0,23.1552,23.1552,23.1218,23.1285,37900.0
2010-03-02 14:10:00,34.64,34.64,34.63,34.64,20900.0,23.1285,23.1285,23.1218,23.1285,20900.0
2010-03-02 14:15:00,34.63,34.66,34.63,34.65,89900.0,23.1218,23.1419,23.1218,23.1352,89900.0
2010-03-02 14:20:00,34.65,34.66,34.63,34.66,70300.0,23.1352,23.1419,23.1218,23.1419,70300.0
2010-03-02 14:25:00,34.66,34.66,34.63,34.64,83600.0,23.1419,23.1419,23.1218,23.1285,83600.0
2010-03-02 14:30:00,34.65,34.7,34.65,34.69,104200.0,23.1352,23.1686,23.1352,23.1619,104200.0
2010-03-02 14:35:00,34.7,34.73,34.69,34.72,156500.0,23.1686,23.1886,23.1619,23.1819,156500.0
2010-03-02 14:40:00,34.73,34.73,34.71,34.71,54300.0,23.1886,23.1886,23.1752,23.1752,54300.0
2010-03-02 14:45:00,34.71,34.72,34.69,34.7,35800.0,23.1752,23.1819,23.1619,23.1686,35800.0
2010-03-02 14:50:00,34.7,34.7,34.64,34.64,47300.0,23.1686,23.1686,23.1285,23.1285,47300.0
2010-03-02 14:55:00,34.64,34.67,34.64,34.66,99800.0,23.1285,23.1485,23.1285,23.1419,99800.0
2010-03-02 15:00:00,34.66,34.7,34.65,34.66,68500.0,23.1419,23.1686,23.1352,23.1419,68500.0
2010-03-02 15:05:00,34.67,34.7,34.65,34.68,61600.0,23.1485,23.1686,23.1352,23.1552,61600.0
2010-03-02 15:10:00,34.68,34.76,34.67,34.73,453000.0,23.1552,23.2086,23.1485,23.1886,453000.0
2010-03-02 15:15:00,34.73,34.73,34.66,34.66,114700.0,23.1886,23.1886,23.1419,23.1419,114700.0
2010-03-02 15:20:00,34.66,34.67,34.62,34.65,83400.0,23.1419,23.1485,23.1151,23.1352,83400.0
2010-03-02 15:25:00,34.65,34.67,34.63,34.64,66500.0,23.1352,23.1485,23.1218,23.1285,66500.0
2010-03-02 15:30:00,34.64,34.69,34.64,34.65,111600.0,23.1285,23.1619,23.1285,23.1352,111600.0
2010-03-02 15:35:00,34.64,34.67,34.63,34.63,61900.0,23.1285,23.1485,23.1218,23.1218,61900.0
2010-03-02 15:40:00,34.63,34.64,34.56,34.56,133500.0,23.1218,23.1285,23.0751,23.0751,133500.0
2010-03-02 15:45:00,34.56,34.58,34.54,34.58,188300.0,23.0751,23.0884,23.0617,23.0884,188300.0
2010-03-02 15:50:00,34.58,34.59,34.55,34.55,137100.0,23.0884,23.0951,23.0684,23.0684,137100.0
2010-03-02 15:55:00,34.55,34.58,34.55,34.56,396000.0,23.0684,23.0884,23.0684,23.0751,396000.0
2010-03-03 09:30:00,34.62,34.73,34.53,34.67,83000.0,23.1151,23.1886,23.0551,23.1485,83000.0
2010-03-03 09:35:00,34.68,34.69,34.54,34.55,54900.0,23.1552,23.1619,23.0617,23.0684,54900.0
2010-03-03 09:40:00,34.56,34.56,34.5,34.53,41800.0,23.0751,23.0751,23.035,23.0551,41800.0
2010-03-03 09:45:00,34.54,34.62,34.51,34.61,39000.0,23.0617,23.1151,23.0417,23.1085,39000.0
2010-03-03 09:50:00,34.6,34.64,34.59,34.63,61000.0,23.1018,23.1285,23.0951,23.1218,61000.0
2010-03-03 09:55:00,34.63,34.63,34.58,34.62,48200.0,23.1218,23.1218,23.0884,23.1151,48200.0
2010-03-03 10:00:00,34.64,34.7,34.59,34.61,43900.0,23.1285,23.1686,23.0951,23.1085,43900.0
2010-03-03 10:05:00,34.61,34.62,34.56,34.6,42500.0,23.1085,23.1151,23.0751,23.1018,42500.0
2010-03-03 10:10:00,34.6,34.61,34.54,34.55,65400.0,23.1018,23.1085,23.0617,23.0684,65400.0
2010-03-03 10:15:00,34.54,34.57,34.52,34.54,54200.0,23.0617,23.0818,23.0484,23.0617,54200.0
2010-03-03 10:20:00,34.54,34.57,34.51,34.51,76600.0,23.0617,23.0818,23.0417,23.0417,76600.0
2010-03-03 10:25:00,34.52,34.54,34.51,34.53,28000.0,23.0484,23.0617,23.0417,23.0551,28000.0
2010-03-03 10:30:00,34.53,34.57,34.51,34.57,88600.0,23.0551,23.0818,23.0417,23.0818,88600.0
2010-03-03 10:35:00,34.57,34.64,34.57,34.6,32500.0,23.0818,23.1285,23.0818,23.1018,32500.0
2010-03-03 10:40:00,34.6,34.61,34.55,34.57,55500.0,23.1018,23.1085,23.0684,23.0818,55500.0
2010-03-03 10:45:00,34.57,34.61,34.57,34.58,20500.0,23.0818,23.1085,23.0818,23.0884,20500.0
2010-03-03 10:50:00,34.58,34.59,34.55,34.59,43700.0,23.0884,23.0951,23.0684,23.0951,43700.0
2010-03-03 10:55:00,34.59,34.6,34.57,34.58,122500.0,23.0951,23.1018,23.0818,23.0884,122500.0
2010-03-03 11:00:00,34.58,34.58,34.53,34.53,36100.0,23.0884,23.0884,23.0551,23.0551,36100.0
2010-03-03 11:05:00,34.54,34.54,34.52,34.52,35600.0,23.0617,23.0617,23.0484,23.0484,35600.0
2010-03-03 11:10:00,34.52,34.53,34.47,34.48,41100.0,23.0484,23.0551,23.015,23.0217,41100.0
2010-03-03 11:15:00,34.48,34.49,34.43,34.43,78000.0,23.0217,23.0283,22.9883,22.9883,78000.0
2010-03-03 11:20:00,34.44,34.44,34.4,34.44,104700.0,22.995,22.995,22.9683,22.995,104700.0
2010-03-03 11:25:00,34.45,34.46,34.43,34.44,53800.0,23.0016,23.0083,22.9883,22.995,53800.0
2010-03-03 11:30:00,34.44,34.45,34.39,34.39,72500.0,22.995,23.0016,22.9616,22.9616,72500.0
2010-03-03 11:35:00,34.39,34.4,34.35,34.36,37400.0,22.9616,22.9683,22.9349,22.9415,37400.0
2010-03-03 11:40:00,34.35,34.39,34.35,34.36,55700.0,22.9349,22.9616,22.9349,22.9415,55700.0
2010-03-03 11:45:00,34.35,34.39,34.35,34.38,65100.0,22.9349,22.9616,22.9349,22.9549,65100.0
2010-03-03 11:50:00,34.39,34.39,34.36,34.38,46500.0,22.9616,22.9616,22.9415,22.9549,46500.0
2010-03-03 11:55:00,34.38,34.44,34.38,34.44,34700.0,22.9549,22.995,22.9549,22.995,34700.0
2010-03-03 12:00:00,34.43,34.45,34.4,34.42,142300.0,22.9883,23.0016,22.9683,22.9816,142300.0
2010-03-03 12:05:00,34.41,34.42,34.39,34.41,86500.0,22.9749,22.9816,22.9616,22.9749,86500.0
2010-03-03 12:10:00,34.4,34.41,34.39,34.39,36100.0,22.9683,22.9749,22.9616,22.9616,36100.0
2010-03-03 12:15:00,34.39,34.39,34.36,34.38,59100.0,22.9616,22.9616,22.9415,22.9549,59100.0
2010-03-03 12:20:00,34.38,34.41,34.38,34.41,43200.0,22.9549,22.9749,22.9549,22.9749,43200.0
2010-03-03 12:25:00,34.42,34.42,34.4,34.41,19600.0,22.9816,22.9816,22.9683,22.9749,19600.0
2010-03-03 12:30:00,34.41,34.41,34.38,34.38,52200.0,22.9749,22.9749,22.9549,22.9549,52200.0
2010-03-03 12:35:00,34.38,34.38,34.37,34.37,14600.0,22.9549,22.9549,22.9482,22.9482,14600.0
2010-03-03 12:40:00,34.38,34.38,34.35,34.36,86200.0,22.9549,22.9549,22.9349,22.9415,86200.0
2010-03-03 12:45:00,34.36,34.36,34.35,34.36,8300.0,22.9415,22.9415,22.9349,22.9415,8300.0
2010-03-03 12:50:00,34.35,34.36,34.3,34.31,108700.0,22.9349,22.9415,22.9015,22.9082,108700.0
2010-03-03 12:55:00,34.31,34.32,34.31,34.31,46600.0,22.9082,22.9148,22.9082,22.9082,46600.0
2010-03-03 13:00:00,34.31,34.32,34.31,34.31,46900.0,22.9082,22.9148,22.9082,22.9082,46900.0
2010-03-03 13:05:00,34.32,34.32,34.3,34.32,75300.0,22.9148,22.9148,22.9015,22.9148,75300.0
2010-03-03 13:10:00,34.31,34.32,34.31,34.32,29900.0,22.9082,22.9148,22.9082,22.9148,29900.0
2010-03-03 13:15:00,34.31,34.34,34.3,34.31,62400.0,22.9082,22.9282,22.9015,22.9082,62400.0
2010-03-03 13:20:00,34.31,34.35,34.31,34.35,73800.0,22.9082,22.9349,22.9082,22.9349,73800.0
2010-03-03 13:25:00,34.35,34.35,34.33,34.34,14300.0,22.9349,22.9349,22.9215,22.9282,14300.0
2010-03-03 13:30:00,34.34,34.34,34.33,34.33,25500.0,22.9282,22.9282,22.9215,22.9215,25500.0
2010-03-03 13:35:00,34.34,34.36,34.33,34.36,88200.0,22.9282,22.9415,22.9215,22.9415,88200.0
2010-03-03 13:40:00,34.35,34.37,34.34,34.36,68300.0,22.9349,22.9482,22.9282,22.9415,68300.0
2010-03-03 13:45:00,34.36,34.39,34.35,34.39,46100.0,22.9415,22.9616,22.9349,22.9616,46100.0
2010-03-03 13:50:00,34.39,34.42,34.38,34.42,30300.0,22.9616,22.9816,22.9549,22.9816,30300.0
2010-03-03 13:55:00,34.42,34.42,34.39,34.41,35700.0,22.9816,22.9816,22.9616,22.9749,35700.0
2010-03-03 14:00:00,34.41,34.44,34.4,34.41,46600.0,22.9749,22.995,22.9683,22.9749,46600.0
2010-03-03 14:05:00,34.41,34.44,34.38,34.38,62600.0,22.9749,22.995,22.9549,22.9549,62600.0
2010-03-03 14:10:00,34.38,34.4,34.37,34.38,44400.0,22.9549,22.9683,22.9482,22.9549,44400.0
2010-03-03 14:15:00,34.37,34.38,34.33,34.33,47000.0,22.9482,22.9549,22.9215,22.9215,47000.0
2010-03-03 14:20:00,34.34,34.34,34.31,34.33,64100.0,22.9282,22.9282,22.9082,22.9215,64100.0
2010-03-03 14:25:00,34.33,34.33,34.31,34.31,33600.0,22.9215,22.9215,22.9082,22.9082,33600.0
2010-03-03 14:30:00,34.32,34.32,34.31,34.31,21700.0,22.9148,22.9148,22.9082,22.9082,21700.0
2010-03-03 14:35:00,34.32,34.33,34.3,34.31,88700.0,22.9148,22.9215,22.9015,22.9082,88700.0
2010-03-03 14:40:00,34.3,34.31,34.26,34.29,91800.0,22.9015,22.9082,22.8748,22.8948,91800.0
2010-03-03 14:45:00,34.29,34.29,34.23,34.25,149800.0,22.8948,22.8948,22.8547,22.8681,149800.0
2010-03-03 14:50:00,34.26,34.3,34.25,34.29,76300.0,22.8748,22.9015,22.8681,22.8948,76300.0
2010-03-03 14:55:00,34.3,34.33,34.28,34.32,82000.0,22.9015,22.9215,22.8881,22.9148,82000.0
2010-03-03 15:00:00,34.33,34.35,34.31,34.35,61300.0,22.9215,22.9349,22.9082,22.9349,61300.0
2010-03-03 15:05:00,34.34,34.4,34.34,34.4,84500.0,22.9282,22.9683,22.9282,22.9683,84500.0
2010-03-03 15:10:00,34.4,34.41,34.38,34.41,87700.0,22.9683,22.9749,22.9549,22.9749,87700.0
2010-03-03 15:15:00,34.4,34.41,34.37,34.38,67400.0,22.9683,22.9749,22.9482,22.9549,67400.0
2010-03-03 15:20:00,34.37,34.38,34.31,34.31,85900.0,22.9482,22.9549,22.9082,22.9082,85900.0
2010-03-03 15:25:00,34.32,34.35,34.31,34.35,77600.0,22.9148,22.9349,22.9082,22.9349,77600.0
2010-03-03 15:30:00,34.35,34.35,34.31,34.32,83400.0,22.9349,22.9349,22.9082,22.9148,83400.0
2010-03-03 15:35:00,34.32,34.36,34.32,34.33,121400.0,22.9148,22.9415,22.9148,22.9215,121400.0
2010-03-03 15:40:00,34.34,34.34,34.31,34.31,67800.0,22.9282,22.9282,22.9082,22.9082,67800.0
2010-03-03 15:45:00,34.31,34.35,34.31,34.34,138900.0,22.9082,22.9349,22.9082,22.9282,138900.0
2010-03-03 15:50:00,34.34,34.34,34.31,34.32,123300.0,22.9282,22.9282,22.9082,22.9148,123300.0
2010-03-03 15:55:00,34.32,34.33,34.3,34.3,262300.0,22.9148,22.9215,22.9015,22.9015,262300.0
2010-03-04 09:30:00,34.39,34.56,34.31,34.44,123800.0,22.9616,23.0751,22.9082,22.995,123800.0
2010-03-04 09:35:00,34.45,34.48,34.43,34.44,36100.0,23.0016,23.0217,22.9883,22.995,36100.0
2010-03-04 09:40:00,34.45,34.51,34.44,34.48,51600.0,23.0016,23.0417,22.995,23.0217,51600.0
2010-03-04 09:45:00,34.49,34.5,34.42,34.44,58000.0,23.0283,23.035,22.9816,22.995,58000.0
2010-03-04 09:50:00,34.44,34.48,34.4,34.48,72600.0,22.995,23.0217,22.9683,23.0217,72600.0
2010-03-04 09:55:00,34.48,34.52,34.45,34.48,76700.0,23.0217,23.0484,23.0016,23.0217,76700.0
2010-03-04 10:00:00,34.47,34.49,34.44,34.45,118000.0,23.015,23.0283,22.995,23.0016,118000.0
2010-03-04 10:05:00,34.45,34.45,34.4,34.4,34300.0,23.0016,23.0016,22.9683,22.9683,34300.0
2010-03-04 10:10:00,34.4,34.45,34.4,34.44,82500.0,22.9683,23.0016,22.9683,22.995,82500.0
2010-03-04 10:15:00,34.45,34.46,34.39,34.39,197600.0,23.0016,23.0083,22.9616,22.9616,197600.0
2010-03-04 10:20:00,34.4,34.44,34.39,34.41,150800.0,22.9683,22.995,22.9616,22.9749,150800.0
2010-03-04 10:25:00,34.4,34.43,34.39,34.4,59700.0,22.9683,22.9883,22.9616,22.9683,59700.0
2010-03-04 10:30:00,34.41,34.41,34.35,34.36,105100.0,22.9749,22.9749,22.9349,22.9415,105100.0
2010-03-04 10:35:00,34.36,34.39,34.34,34.39,47800.0,22.9415,22.9616,22.9282,22.9616,47800.0
2010-03-04 10:40:00,34.38,34.44,34.35,34.43,72800.0,22.9549,22.995,22.9349,22.9883,72800.0
2010-03-04 10:45:00,34.42,34.48,34.42,34.46,58500.0,22.9816,23.0217,22.9816,23.0083,58500.0
2010-03-04 10:50:00,34.46,34.48,34.45,34.46,60200.0,23.0083,23.0217,23.0016,23.0083,60200.0
2010-03-04 10:55:00,34.45,34.48,34.44,34.45,45800.0,23.0016,23.0217,22.995,23.0016,45800.0
2010-03-04 11:00:00,34.45,34.5,34.45,34.49,49200.0,23.0016,23.035,23.0016,23.0283,49200.0
2010-03-04 11:05:00,34.48,34.5,34.46,34.49,66500.0,23.0217,23.035,23.0083,23.0283,66500.0
2010-03-04 11:10:00,34.49,34.52,34.46,34.46,29400.0,23.0283,23.0484,23.0083,23.0083,29400.0
2010-03-04 11:15:00,34.47,34.5,34.45,34.46,54800.0,23.015,23.035,23.0016,23.0083,54800.0
2010-03-04 11:20:00,34.45,34.5,34.43,34.49,147400.0,23.0016,23.035,22.9883,23.0283,147400.0
2010-03-04 11:25:00,34.5,34.51,34.46,34.48,46500.0,23.035,23.0417,23.0083,23.0217,46500.0
2010-03-04 11:30:00,34.49,34.5,34.45,34.45,25200.0,23.0283,23.035,23.0016,23.0016,25200.0
2010-03-04 11:35:00,34.46,34.47,34.45,34.46,41300.0,23.0083,23.015,23.0016,23.0083,41300.0
2010-03-04 11:40:00,34.46,34.47,34.46,34.46,19100.0,23.0083,23.015,23.0083,23.0083,19100.0
2010-03-04 11:45:00,34.46,34.5,34.45,34.46,58400.0,23.0083,23.035,23.0016,23.0083,58400.0
2010-03-04 11:50:00,34.46,34.49,34.46,34.48,30400.0,23.0083,23.0283,23.0083,23.0217,30400.0
2010-03-04 11:55:00,34.49,34.49,34.47,34.48,27400.0,23.0283,23.0283,23.015,23.0217,27400.0
2010-03-04 12:00:00,34.47,34.49,34.46,34.46,37200.0,23.015,23.0283,23.0083,23.0083,37200.0
2010-03-04 12:05:00,34.46,34.47,34.46,34.46,21900.0,23.0083,23.015,23.0083,23.0083,21900.0
2010-03-04 12:10:00,34.46,34.47,34.45,34.45,25900.0,23.0083,23.015,23.0016,23.0016,25900.0
2010-03-04 12:15:00,34.45,34.47,34.45,34.47,36000.0,23.0016,23.015,23.0016,23.015,36000.0
2010-03-04 12:20:00,34.47,34.48,34.46,34.47,40900.0,23.015,23.0217,23.0083,23.015,40900.0
2010-03-04 12:25:00,34.47,34.48,34.46,34.46,30300.0,23.015,23.0217,23.0083,23.0083,30300.0
2010-03-04 12:30:00,34.45,34.46,34.44,34.46,21700.0,23.0016,23.0083,22.995,23.0083,21700.0
2010-03-04 12:35:00,34.46,34.46,34.43,34.44,17900.0,23.0083,23.0083,22.9883,22.995,17900.0
2010-03-04 12:40:00,34.44,34.47,34.44,34.47,54900.0,22.995,23.015,22.995,23.015,54900.0
2010-03-04 12:45:00,34.47,34.49,34.46,34.48,30900.0,23.015,23.0283,23.0083,23.0217,30900.0
2010-03-04 12:50:00,34.48,34.53,34.46,34.5,170800.0,23.0217,23.0551,23.0083,23.035,170800.0
2010-03-04 12:55:00,34.5,34.51,34.47,34.47,37400.0,23.035,23.0417,23.015,23.015,37400.0
2010-03-04 13:00:00,34.48,34.48,34.47,34.48,7000.0,23.0217,23.0217,23.015,23.0217,7000.0
2010-03-04 13:05:00,34.47,34.49,34.46,34.46,53400.0,23.015,23.0283,23.0083,23.0083,53400.0
2010-03-04 13:10:00,34.47,34.48,34.46,34.46,19400.0,23.015,23.0217,23.0083,23.0083,19400.0
2010-03-04 13:15:00,34.47,34.48,34.45,34.45,46200.0,23.015,23.0217,23.0016,23.0016,46200.0
2010-03-04 13:20:00,34.44,34.46,34.44,34.45,53400.0,22.995,23.0083,22.995,23.0016,53400.0
2010-03-04 13:25:00,34.45,34.46,34.45,34.45,19100.0,23.0016,23.0083,23.0016,23.0016,19100.0
2010-03-04 13:30:00,34.46,34.46,34.45,34.45,17300.0,23.0083,23.0083,23.0016,23.0016,17300.0
2010-03-04 13:35:00,34.45,34.47,34.45,34.47,50100.0,23.0016,23.015,23.0016,23.015,50100.0
2010-03-04 13:40:00,34.46,34.47,34.46,34.47,11400.0,23.0083,23.015,23.0083,23.015,11400.0
2010-03-04 13:45:00,34.47,34.5,34.47,34.49,103500.0,23.015,23.035,23.015,23.0283,103500.0
2010-03-04 13:50:00,34.5,34.5,34.49,34.49,39000.0,23.035,23.035,23.0283,23.0283,39000.0
2010-03-04 13:55:00,34.5,34.51,34.49,34.49,89000.0,23.035,23.0417,23.0283,23.0283,89000.0
2010-03-04 14:00:00,34.5,34.5,34.46,34.46,34800.0,23.035,23.035,23.0083,23.0083,34800.0
2010-03-04 14:05:00,34.46,34.49,34.46,34.47,33100.0,23.0083,23.0283,23.0083,23.015,33100.0
2010-03-04 14:10:00,34.48,34.48,34.46,34.47,31600.0,23.0217,23.0217,23.0083,23.015,31600.0
2010-03-04 14:15:00,34.48,34.48,34.45,34.46,48400.0,23.0217,23.0217,23.0016,23.0083,48400.0
2010-03-04 14:20:00,34.46,34.47,34.45,34.47,16300.0,23.0083,23.015,23.0016,23.015,16300.0
2010-03-04 14:25:00,34.47,34.48,34.46,34.46,27500.0,23.015,23.0217,23.0083,23.0083,27500.0
2010-03-04 14:30:00,34.46,34.49,34.45,34.49,51600.0,23.0083,23.0283,23.0016,23.0283,51600.0
2010-03-04 14:35:00,34.5,34.5,34.47,34.48,54700.0,23.035,23.035,23.015,23.0217,54700.0
2010-03-04 14:40:00,34.48,34.5,34.47,34.48,64800.0,23.0217,23.035,23.015,23.0217,64800.0
2010-03-04 14:45:00,34.49,34.5,34.48,34.48,52900.0,23.0283,23.035,23.0217,23.0217,52900.0
2010-03-04 14:50:00,34.48,34.49,34.46,34.48,55200.0,23.0217,23.0283,23.0083,23.0217,55200.0
2010-03-04 14:55:00,34.48,34.48,34.46,34.47,32500.0,23.0217,23.0217,23.0083,23.015,32500.0
2010-03-04 15:00:00,34.48,34.49,34.47,34.48,78200.0,23.0217,23.0283,23.015,23.0217,78200.0
2010-03-04 15:05:00,34.48,34.48,34.45,34.48,48400.0,23.0217,23.0217,23.0016,23.0217,48400.0
2010-03-04 15:10:00,34.48,34.48,34.47,34.48,20300.0,23.0217,23.0217,23.015,23.0217,20300.0
2010-03-04 15:15:00,34.47,34.49,34.46,34.46,60400.0,23.015,23.0283,23.0083,23.0083,60400.0
2010-03-04 15:20:00,34.47,34.48,34.46,34.47,62700.0,23.015,23.0217,23.0083,23.015,62700.0
2010-03-04 15:25:00,34.47,34.49,34.46,34.49,75600.0,23.015,23.0283,23.0083,23.0283,75600.0
2010-03-04 15:30:00,34.49,34.5,34.48,34.49,98300.0,23.0283,23.035,23.0217,23.0283,98300.0
2010-03-04 15:35:00,34.49,34.5,34.49,34.5,44700.0,23.0283,23.035,23.0283,23.035,44700.0
2010-03-04 15:40:00,34.5,34.53,34.49,34.53,110400.0,23.035,23.0551,23.0283,23.0551,110400.0
2010-03-04 15:45:00,34.53,34.56,34.52,34.56,100600.0,23.0551,23.0751,23.0484,23.0751,100600.0
2010-03-04 15:50:00,34.56,34.56,34.54,34.54,181800.0,23.0751,23.0751,23.0617,23.0617,181800.0
2010-03-04 15:55:00,34.54,34.55,34.51,34.51,285800.0,23.0617,23.0684,23.0417,23.0417,285800.0
2010-03-05 09:30:00,34.65,34.75,34.63,34.74,109400.0,23.1352,23.2019,23.1218,23.1953,109400.0
2010-03-05 09:35:00,34.74,34.75,34.7,34.74,94500.0,23.1953,23.2019,23.1686,23.1953,94500.0
2010-03-05 09:40:00,34.73,34.77,34.72,34.76,70100.0,23.1886,23.2153,23.1819,23.2086,70100.0
2010-03-05 09:45:00,34.76,34.82,34.73,34.81,72500.0,23.2086,23.2487,23.1886,23.242,72500.0
2010-03-05 09:50:00,34.81,34.85,34.79,34.82,75600.0,23.242,23.2687,23.2287,23.2487,75600.0
2010-03-05 09:55:00,34.82,34.89,34.82,34.88,91900.0,23.2487,23.2954,23.2487,23.2887,91900.0
2010-03-05 10:00:00,34.88,34.9,34.87,34.87,75800.0,23.2887,23.3021,23.2821,23.2821,75800.0
2010-03-05 10:05:00,34.88,34.89,34.86,34.89,101500.0,23.2887,23.2954,23.2754,23.2954,101500.0
2010-03-05 10:10:00,34.89,34.91,34.88,34.89,56400.0,23.2954,23.3088,23.2887,23.2954,56400.0
2010-03-05 10:15:00,34.88,34.9,34.88,34.89,37300.0,23.2887,23.3021,23.2887,23.2954,37300.0
2010-03-05 10:20:00,34.88,34.94,34.87,34.94,96200.0,23.2887,23.3288,23.2821,23.3288,96200.0
2010-03-05 10:25:00,34.94,35.0,34.94,35.0,144700.0,23.3288,23.3689,23.3288,23.3689,144700.0
2010-03-05 10:30:00,34.99,34.99,34.94,34.95,77600.0,23.3622,23.3622,23.3288,23.3355,77600.0
2010-03-05 10:35:00,34.95,34.95,34.92,34.94,69500.0,23.3355,23.3355,23.3154,23.3288,69500.0
2010-03-05 10:40:00,34.93,34.94,34.91,34.93,61400.0,23.3221,23.3288,23.3088,23.3221,61400.0
2010-03-05 10:45:00,34.93,34.93,34.92,34.93,24100.0,23.3221,23.3221,23.3154,23.3221,24100.0
2010-03-05 10:50:00,34.92,34.93,34.92,34.93,23300.0,23.3154,23.3221,23.3154,23.3221,23300.0
2010-03-05 10:55:00,34.93,34.94,34.91,34.92,75900.0,23.3221,23.3288,23.3088,23.3154,75900.0
2010-03-05 11:00:00,34.93,34.95,34.92,34.94,87700.0,23.3221,23.3355,23.3154,23.3288,87700.0
2010-03-05 11:05:00,34.94,34.95,34.92,34.94,94200.0,23.3288,23.3355,23.3154,23.3288,94200.0
2010-03-05 11:10:00,34.94,34.95,34.92,34.93,63400.0,23.3288,23.3355,23.3154,23.3221,63400.0
2010-03-05 11:15:00,34.93,34.94,34.92,34.94,47200.0,23.3221,23.3288,23.3154,23.3288,47200.0
2010-03-05 11:20:00,34.94,34.96,34.92,34.95,77000.0,23.3288,23.3422,23.3154,23.3355,77000.0
2010-03-05 11:25:00,34.95,34.96,34.94,34.96,31400.0,23.3355,23.3422,23.3288,23.3422,31400.0
2010-03-05 11:30:00,34.96,34.96,34.95,34.96,33700.0,23.3422,23.3422,23.3355,23.3422,33700.0
2010-03-05 11:35:00,34.95,34.96,34.93,34.94,55500.0,23.3355,23.3422,23.3221,23.3288,55500.0
2010-03-05 11:40:00,34.93,34.95,34.93,34.95,55600.0,23.3221,23.3355,23.3221,23.3355,55600.0
2010-03-05 11:45:00,34.95,34.95,34.94,34.95,15600.0,23.3355,23.3355,23.3288,23.3355,15600.0
2010-03-05 11:50:00,34.95,34.96,34.93,34.95,83000.0,23.3355,23.3422,23.3221,23.3355,83000.0
2010-03-05 11:55:00,34.95,34.97,34.95,34.96,44500.0,23.3355,23.3488,23.3355,23.3422,44500.0
2010-03-05 12:00:00,34.96,34.98,34.95,34.97,64200.0,23.3422,23.3555,23.3355,23.3488,64200.0
2010-03-05 12:05:00,34.98,34.98,34.95,34.95,45100.0,23.3555,23.3555,23.3355,23.3355,45100.0
2010-03-05 12:10:00,34.95,34.96,34.95,34.96,29800.0,23.3355,23.3422,23.3355,23.3422,29800.0
2010-03-05 12:15:00,34.96,34.96,34.95,34.95,54600.0,23.3422,23.3422,23.3355,23.3355,54600.0
2010-03-05 12:20:00,34.95,34.96,34.95,34.95,29000.0,23.3355,23.3422,23.3355,23.3355,29000.0
2010-03-05 12:25:00,34.95,34.96,34.95,34.95,17900.0,23.3355,23.3422,23.3355,23.3355,17900.0
2010-03-05 12:30:00,34.95,34.96,34.95,34.95,21200.0,23.3355,23.3422,23.3355,23.3355,21200.0
2010-03-05 12:35:00,34.95,34.96,34.95,34.95,21600.0,23.3355,23.3422,23.3355,23.3355,21600.0
2010-03-05 12:40:00,34.95,34.96,34.95,34.95,15600.0,23.3355,23.3422,23.3355,23.3355,15600.0
2010-03-05 12:45:00,34.96,34.96,34.95,34.95,44800.0,23.3422,23.3422,23.3355,23.3355,44800.0
2010-03-05 12:50:00,34.96,34.96,34.93,34.95,121100.0,23.3422,23.3422,23.3221,23.3355,121100.0
2010-03-05 12:55:00,34.95,34.98,34.94,34.97,63000.0,23.3355,23.3555,23.3288,23.3488,63000.0
2010-03-05 13:00:00,34.97,34.98,34.96,34.96,68800.0,23.3488,23.3555,23.3422,23.3422,68800.0
2010-03-05 13:05:00,34.96,34.97,34.94,34.94,57400.0,23.3422,23.3488,23.3288,23.3288,57400.0
2010-03-05 13:10:00,34.95,34.96,34.95,34.95,8500.0,23.3355,23.3422,23.3355,23.3355,8500.0
2010-03-05 13:15:00,34.95,34.96,34.93,34.93,19100.0,23.3355,23.3422,23.3221,23.3221,19100.0
2010-03-05 13:20:00,34.93,34.95,34.93,34.95,40500.0,23.3221,23.3355,23.3221,23.3355,40500.0
2010-03-05 13:25:00,34.95,34.95,34.93,34.93,47400.0,23.3355,23.3355,23.3221,23.3221,47400.0
2010-03-05 13:30:00,34.93,34.94,34.93,34.94,15300.0,23.3221,23.3288,23.3221,23.3288,15300.0
2010-03-05 13:35:00,34.94,34.94,34.93,34.94,25700.0,23.3288,23.3288,23.3221,23.3288,25700.0
2010-03-05 13:40:00,34.94,34.96,34.93,34.96,33900.0,23.3288,23.3422,23.3221,23.3422,33900.0
2010-03-05 13:45:00,34.96,34.97,34.94,34.97,35100.0,23.3422,23.3488,23.3288,23.3488,35100.0
2010-03-05 13:50:00,34.97,34.98,34.94,34.95,115700.0,23.3488,23.3555,23.3288,23.3355,115700.0
2010-03-05 13:55:00,34.95,34.97,34.94,34.97,28500.0,23.3355,23.3488,23.3288,23.3488,28500.0
2010-03-05 14:00:00,34.97,34.97,34.95,34.96,24900.0,23.3488,23.3488,23.3355,23.3422,24900.0
2010-03-05 14:05:00,34.96,34.98,34.95,34.98,34200.0,23.3422,23.3555,23.3355,23.3555,34200.0
2010-03-05 14:10:00,34.98,34.98,34.95,34.97,43800.0,23.3555,23.3555,23.3355,23.3488,43800.0
2010-03-05 14:15:00,34.96,34.98,34.95,34.96,34000.0,23.3422,23.3555,23.3355,23.3422,34000.0
2010-03-05 14:20:00,34.95,34.96,34.93,34.94,33900.0,23.3355,23.3422,23.3221,23.3288,33900.0
2010-03-05 14:25:00,34.93,34.96,34.93,34.96,30700.0,23.3221,23.3422,23.3221,23.3422,30700.0
2010-03-05 14:30:00,34.96,34.97,34.95,34.96,50600.0,23.3422,23.3488,23.3355,23.3422,50600.0
2010-03-05 14:35:00,34.95,34.96,34.94,34.94,46400.0,23.3355,23.3422,23.3288,23.3288,46400.0
2010-03-05 14:40:00,34.94,34.98,34.94,34.98,56400.0,23.3288,23.3555,23.3288,23.3555,56400.0
2010-03-05 14:45:00,34.98,35.0,34.97,34.98,91700.0,23.3555,23.3689,23.3488,23.3555,91700.0
2010-03-05 14:50:00,34.97,34.99,34.97,34.97,54900.0,23.3488,23.3622,23.3488,23.3488,54900.0
2010-03-05 14:55:00,34.98,34.99,34.97,34.98,35500.0,23.3555,23.3622,23.3488,23.3555,35500.0
2010-03-05 15:00:00,34.98,35.0,34.95,35.0,106400.0,23.3555,23.3689,23.3355,23.3689,106400.0
2010-03-05 15:05:00,35.0,35.02,34.99,35.0,114500.0,23.3689,23.3822,23.3622,23.3689,114500.0
2010-03-05 15:10:00,35.0,35.01,34.99,35.0,67800.0,23.3689,23.3755,23.3622,23.3689,67800.0
2010-03-05 15:15:00,35.0,35.03,34.99,35.03,207300.0,23.3689,23.3889,23.3622,23.3889,207300.0
2010-03-05 15:20:00,35.03,35.05,35.02,35.04,56300.0,23.3889,23.4022,23.3822,23.3956,56300.0
2010-03-05 15:25:00,35.04,35.07,35.04,35.06,77300.0,23.3956,23.4156,23.3956,23.4089,77300.0
2010-03-05 15:30:00,35.07,35.09,35.06,35.08,139600.0,23.4156,23.429,23.4089,23.4223,139600.0
2010-03-05 15:35:00,35.09,35.09,35.04,35.04,123900.0,23.429,23.429,23.3956,23.3956,123900.0
2010-03-05 15:40:00,35.04,35.05,34.99,35.0,234000.0,23.3956,23.4022,23.3622,23.3689,234000.0
2010-03-05 15:45:00,35.01,35.04,35.01,35.03,120500.0,23.3755,23.3956,23.3755,23.3889,120500.0
2010-03-05 15:50:00,35.04,35.05,35.03,35.04,194200.0,23.3956,23.4022,23.3889,23.3956,194200.0
2010-03-05 15:55:00,35.04,35.09,35.04,35.08,400400.0,23.3956,23.429,23.3956,23.4223,400400.0
2010-03-08 09:30:00,35.11,35.11,34.81,34.94,183500.0,23.4423,23.4423,23.242,23.3288,183500.0
2010-03-08 09:35:00,34.95,35.03,34.94,34.95,145200.0,23.3355,23.3889,23.3288,23.3355,145200.0
2010-03-08 09:40:00,34.96,34.98,34.93,34.97,118900.0,23.3422,23.3555,23.3221,23.3488,118900.0
2010-03-08 09:45:00,34.97,34.98,34.93,34.93,81000.0,23.3488,23.3555,23.3221,23.3221,81000.0
2010-03-08 09:50:00,34.94,34.98,34.92,34.97,92500.0,23.3288,23.3555,23.3154,23.3488,92500.0
2010-03-08 09:55:00,34.97,34.97,34.91,34.94,131500.0,23.3488,23.3488,23.3088,23.3288,131500.0
2010-03-08 10:00:00,34.94,34.98,34.93,34.94,86200.0,23.3288,23.3555,23.3221,23.3288,86200.0
2010-03-08 10:05:00,34.94,34.94,34.88,34.88,69900.0,23.3288,23.3288,23.2887,23.2887,69900.0
2010-03-08 10:10:00,34.88,34.92,34.88,34.91,74500.0,23.2887,23.3154,23.2887,23.3088,74500.0
2010-03-08 10:15:00,34.91,34.96,34.89,34.93,68300.0,23.3088,23.3422,23.2954,23.3221,68300.0
2010-03-08 10:20:00,34.94,34.94,34.88,34.9,59800.0,23.3288,23.3288,23.2887,23.3021,59800.0
2010-03-08 10:25:00,34.9,34.91,34.85,34.86,50700.0,23.3021,23.3088,23.2687,23.2754,50700.0
2010-03-08 10:30:00,34.86,34.88,34.83,34.87,85000.0,23.2754,23.2887,23.2554,23.2821,85000.0
2010-03-08 10:35:00,34.87,34.92,34.87,34.9,67600.0,23.2821,23.3154,23.2821,23.3021,67600.0
2010-03-08 10:40:00,34.91,34.91,34.87,34.88,61600.0,23.3088,23.3088,23.2821,23.2887,61600.0
2010-03-08 10:45:00,34.89,34.9,34.87,34.88,35400.0,23.2954,23.3021,23.2821,23.2887,35400.0
2010-03-08 10:50:00,34.88,34.94,34.88,34.91,61500.0,23.2887,23.3288,23.2887,23.3088,61500.0
2010-03-08 10:55:00,34.91,34.94,34.9,34.94,43200.0,23.3088,23.3288,23.3021,23.3288,43200.0
2010-03-08 11:00:00,34.94,34.96,34.92,34.92,84800.0,23.3288,23.3422,23.3154,23.3154,84800.0
2010-03-08 11:05:00,34.93,34.98,34.92,34.96,80900.0,23.3221,23.3555,23.3154,23.3422,80900.0
2010-03-08 11:10:00,34.96,34.97,34.91,34.94,134500.0,23.3422,23.3488,23.3088,23.3288,134500.0
2010-03-08 11:15:00,34.94,34.94,34.9,34.9,71700.0,23.3288,23.3288,23.3021,23.3021,71700.0
2010-03-08 11:20:00,34.91,34.94,34.88,34.92,81500.0,23.3088,23.3288,23.2887,23.3154,81500.0
2010-03-08 11:25:00,34.92,34.92,34.87,34.9,39100.0,23.3154,23.3154,23.2821,23.3021,39100.0
2010-03-08 11:30:00,34.9,34.91,34.88,34.91,49700.0,23.3021,23.3088,23.2887,23.3088,49700.0
2010-03-08 11:35:00,34.9,34.95,34.9,34.94,47300.0,23.3021,23.3355,23.3021,23.3288,47300.0
2010-03-08 11:40:00,34.94,34.95,34.93,34.94,21300.0,23.3288,23.3355,23.3221,23.3288,21300.0
2010-03-08 11:45:00,34.93,34.96,34.93,34.95,30700.0,23.3221,23.3422,23.3221,23.3355,30700.0
2010-03-08 11:50:00,34.96,34.97,34.92,34.93,32600.0,23.3422,23.3488,23.3154,23.3221,32600.0
2010-03-08 11:55:00,34.93,34.96,34.93,34.94,58900.0,23.3221,23.3422,23.3221,23.3288,58900.0
2010-03-08 12:00:00,34.94,34.94,34.91,34.92,37600.0,23.3288,23.3288,23.3088,23.3154,37600.0
2010-03-08 12:05:00,34.92,34.95,34.91,34.92,81300.0,23.3154,23.3355,23.3088,23.3154,81300.0
2010-03-08 12:10:00,34.91,34.92,34.9,34.92,40000.0,23.3088,23.3154,23.3021,23.3154,40000.0
2010-03-08 12:15:00,34.92,34.97,34.92,34.96,36600.0,23.3154,23.3488,23.3154,23.3422,36600.0
2010-03-08 12:20:00,34.96,34.97,34.93,34.93,26100.0,23.3422,23.3488,23.3221,23.3221,26100.0
2010-03-08 12:25:00,34.93,34.97,34.93,34.97,53000.0,23.3221,23.3488,23.3221,23.3488,53000.0
2010-03-08 12:30:00,34.96,34.97,34.95,34.97,39900.0,23.3422,23.3488,23.3355,23.3488,39900.0
2010-03-08 12:35:00,34.97,34.98,34.96,34.97,41200.0,23.3488,23.3555,23.3422,23.3488,41200.0
2010-03-08 12:40:00,34.96,34.97,34.96,34.96,15300.0,23.3422,23.3488,23.3422,23.3422,15300.0
2010-03-08 12:45:00,34.95,34.97,34.94,34.96,60100.0,23.3355,23.3488,23.3288,23.3422,60100.0
2010-03-08 12:50:00,34.95,34.98,34.94,34.94,56000.0,23.3355,23.3555,23.3288,23.3288,56000.0
2010-03-08 12:55:00,34.94,34.95,34.9,34.94,68600.0,23.3288,23.3355,23.3021,23.3288,68600.0
2010-03-08 13:00:00,34.95,34.97,34.93,34.95,69900.0,23.3355,23.3488,23.3221,23.3355,69900.0
2010-03-08 13:05:00,34.95,34.95,34.92,34.92,19700.0,23.3355,23.3355,23.3154,23.3154,19700.0
2010-03-08 13:10:00,34.93,34.95,34.92,34.95,54400.0,23.3221,23.3355,23.3154,23.3355,54400.0
2010-03-08 13:15:00,34.95,34.95,34.94,34.95,32300.0,23.3355,23.3355,23.3288,23.3355,32300.0
2010-03-08 13:20:00,34.95,34.96,34.94,34.96,31000.0,23.3355,23.3422,23.3288,23.3422,31000.0
2010-03-08 13:25:00,34.95,34.98,34.95,34.98,50700.0,23.3355,23.3555,23.3355,23.3555,50700.0
2010-03-08 13:30:00,34.97,34.99,34.97,34.99,23400.0,23.3488,23.3622,23.3488,23.3622,23400.0
2010-03-08 13:35:00,34.98,35.0,34.98,35.0,38200.0,23.3555,23.3689,23.3555,23.3689,38200.0
2010-03-08 13:40:00,35.0,35.01,34.99,35.01,25500.0,23.3689,23.3755,23.3622,23.3755,25500.0
2010-03-08 13:45:00,35.01,35.01,34.97,34.98,54300.0,23.3755,23.3755,23.3488,23.3555,54300.0
2010-03-08 13:50:00,34.99,35.0,34.96,34.97,39700.0,23.3622,23.3689,23.3422,23.3488,39700.0
2010-03-08 13:55:00,34.97,35.0,34.97,35.0,48500.0,23.3488,23.3689,23.3488,23.3689,48500.0
2010-03-08 14:00:00,35.0,35.01,34.99,35.01,31800.0,23.3689,23.3755,23.3622,23.3755,31800.0
2010-03-08 14:05:00,35.01,35.02,35.0,35.02,34200.0,23.3755,23.3822,23.3689,23.3822,34200.0
2010-03-08 14:10:00,35.01,35.02,35.0,35.01,35600.0,23.3755,23.3822,23.3689,23.3755,35600.0
2010-03-08 14:15:00,35.01,35.01,34.98,34.99,43200.0,23.3755,23.3755,23.3555,23.3622,43200.0
2010-03-08 14:20:00,34.98,35.0,34.97,34.98,35000.0,23.3555,23.3689,23.3488,23.3555,35000.0
2010-03-08 14:25:00,34.97,35.0,34.97,34.99,80800.0,23.3488,23.3689,23.3488,23.3622,80800.0
2010-03-08 14:30:00,34.99,34.99,34.97,34.98,32200.0,23.3622,23.3622,23.3488,23.3555,32200.0
2010-03-08 14:35:00,34.98,34.99,34.98,34.98,38300.0,23.3555,23.3622,23.3555,23.3555,38300.0
2010-03-08 14:40:00,34.99,35.0,34.97,34.99,52400.0,23.3622,23.3689,23.3488,23.3622,52400.0
2010-03-08 14:45:00,34.99,34.99,34.97,34.99,49200.0,23.3622,23.3622,23.3488,23.3622,49200.0
2010-03-08 14:50:00,34.98,35.0,34.97,34.97,77100.0,23.3555,23.3689,23.3488,23.3488,77100.0
2010-03-08 14:55:00,34.98,35.01,34.97,34.99,85200.0,23.3555,23.3755,23.3488,23.3622,85200.0
2010-03-08 15:00:00,35.0,35.01,34.98,35.0,49100.0,23.3689,23.3755,23.3555,23.3689,49100.0
2010-03-08 15:05:00,35.01,35.01,34.96,34.99,158900.0,23.3755,23.3755,23.3422,23.3622,158900.0
2010-03-08 15:10:00,34.99,34.99,34.96,34.97,49100.0,23.3622,23.3622,23.3422,23.3488,49100.0
2010-03-08 15:15:00,34.96,35.0,34.96,34.98,112900.0,23.3422,23.3689,23.3422,23.3555,112900.0
2010-03-08 15:20:00,34.98,35.0,34.97,34.99,85600.0,23.3555,23.3689,23.3488,23.3622,85600.0
2010-03-08 15:25:00,35.0,35.01,34.99,34.99,62100.0,23.3689,23.3755,23.3622,23.3622,62100.0
2010-03-08 15:30:00,34.99,35.0,34.95,34.95,61400.0,23.3622,23.3689,23.3355,23.3355,61400.0
2010-03-08 15:35:00,34.95,34.97,34.95,34.96,103200.0,23.3355,23.3488,23.3355,23.3422,103200.0
2010-03-08 15:40:00,34.95,34.97,34.95,34.95,99600.0,23.3355,23.3488,23.3355,23.3355,99600.0
2010-03-08 15:45:00,34.95,34.95,34.92,34.92,127700.0,23.3355,23.3355,23.3154,23.3154,127700.0
2010-03-08 15:50:00,34.92,34.94,34.92,34.94,188300.0,23.3154,23.3288,23.3154,23.3288,188300.0
2010-03-08 15:55:00,34.94,34.94,34.91,34.91,246400.0,23.3288,23.3288,23.3088,23.3088,246400.0
2010-03-09 09:30:00,34.91,35.01,34.77,34.81,144600.0,23.3088,23.3755,23.2153,23.242,144600.0
2010-03-09 09:35:00,34.81,34.89,34.81,34.85,76800.0,23.242,23.2954,23.242,23.2687,76800.0
2010-03-09 09:40:00,34.85,34.88,34.83,34.86,57000.0,23.2687,23.2887,23.2554,23.2754,57000.0
2010-03-09 09:45:00,34.86,34.89,34.83,34.84,107400.0,23.2754,23.2954,23.2554,23.262,107400.0
2010-03-09 09:50:00,34.85,34.88,34.84,34.85,66400.0,23.2687,23.2887,23.262,23.2687,66400.0
2010-03-09 09:55:00,34.85,34.94,34.85,34.94,124300.0,23.2687,23.3288,23.2687,23.3288,124300.0
2010-03-09 10:00:00,34.93,34.94,34.9,34.91,50400.0,23.3221,23.3288,23.3021,23.3088,50400.0
2010-03-09 10:05:00,34.9,34.92,34.9,34.91,67500.0,23.3021,23.3154,23.3021,23.3088,67500.0
2010-03-09 10:10:00,34.91,34.92,34.9,34.91,53500.0,23.3088,23.3154,23.3021,23.3088,53500.0
2010-03-09 10:15:00,34.92,34.92,34.91,34.92,63000.0,23.3154,23.3154,23.3088,23.3154,63000.0
2010-03-09 10:20:00,34.92,34.92,34.91,34.91,43300.0,23.3154,23.3154,23.3088,23.3088,43300.0
2010-03-09 10:25:00,34.92,34.92,34.91,34.91,38300.0,23.3154,23.3154,23.3088,23.3088,38300.0
2010-03-09 10:30:00,34.92,34.94,34.91,34.93,218100.0,23.3154,23.3288,23.3088,23.3221,218100.0
2010-03-09 10:35:00,34.94,34.98,34.93,34.97,160000.0,23.3288,23.3555,23.3221,23.3488,160000.0
2010-03-09 10:40:00,34.97,34.99,34.95,34.99,131800.0,23.3488,23.3622,23.3355,23.3622,131800.0
2010-03-09 10:45:00,34.99,35.01,34.99,35.01,75500.0,23.3622,23.3755,23.3622,23.3755,75500.0
2010-03-09 10:50:00,35.01,35.02,35.0,35.0,91300.0,23.3755,23.3822,23.3689,23.3689,91300.0
2010-03-09 10:55:00,35.01,35.02,35.0,35.02,55100.0,23.3755,23.3822,23.3689,23.3822,55100.0
2010-03-09 11:00:00,35.02,35.03,34.95,34.96,98200.0,23.3822,23.3889,23.3355,23.3422,98200.0
2010-03-09 11:05:00,34.96,34.98,34.95,34.97,39100.0,23.3422,23.3555,23.3355,23.3488,39100.0
2010-03-09 11:10:00,34.98,35.01,34.98,34.98,80500.0,23.3555,23.3755,23.3555,23.3555,80500.0
2010-03-09 11:15:00,34.99,35.0,34.97,35.0,41700.0,23.3622,23.3689,23.3488,23.3689,41700.0
2010-03-09 11:20:00,34.99,35.02,34.99,35.01,46200.0,23.3622,23.3822,23.3622,23.3755,46200.0
2010-03-09 11:25:00,35.02,35.02,35.01,35.02,40500.0,23.3822,23.3822,23.3755,23.3822,40500.0
2010-03-09 11:30:00,35.02,35.02,35.01,35.02,49300.0,23.3822,23.3822,23.3755,23.3822,49300.0
2010-03-09 11:35:00,35.02,35.06,35.01,35.03,70900.0,23.3822,23.4089,23.3755,23.3889,70900.0
2010-03-09 11:40:00,35.03,35.03,35.0,35.03,49900.0,23.3889,23.3889,23.3689,23.3889,49900.0
2010-03-09 11:45:00,35.03,35.05,35.02,35.05,51000.0,23.3889,23.4022,23.3822,23.4022,51000.0
2010-03-09 11:50:00,35.05,35.08,35.04,35.08,53800.0,23.4022,23.4223,23.3956,23.4223,53800.0
2010-03-09 11:55:00,35.08,35.09,35.01,35.03,132400.0,23.4223,23.429,23.3755,23.3889,132400.0
2010-03-09 12:00:00,35.04,35.06,35.0,35.03,84900.0,23.3956,23.4089,23.3689,23.3889,84900.0
2010-03-09 12:05:00,35.03,35.07,35.03,35.05,64300.0,23.3889,23.4156,23.3889,23.4022,64300.0
2010-03-09 12:10:00,35.05,35.07,35.01,35.07,53600.0,23.4022,23.4156,23.3755,23.4156,53600.0
2010-03-09 12:15:00,35.08,35.08,35.04,35.05,39400.0,23.4223,23.4223,23.3956,23.4022,39400.0
2010-03-09 12:20:00,35.05,35.07,35.04,35.07,47700.0,23.4022,23.4156,23.3956,23.4156,47700.0
2010-03-09 12:25:00,35.07,35.07,35.04,35.06,33700.0,23.4156,23.4156,23.3956,23.4089,33700.0
2010-03-09 12:30:00,35.06,35.06,35.04,35.05,28500.0,23.4089,23.4089,23.3956,23.4022,28500.0
2010-03-09 12:35:00,35.05,35.07,35.04,35.05,34200.0,23.4022,23.4156,23.3956,23.4022,34200.0
2010-03-09 12:40:00,35.06,35.09,35.05,35.08,29100.0,23.4089,23.429,23.4022,23.4223,29100.0
2010-03-09 12:45:00,35.09,35.1,35.08,35.1,25700.0,23.429,23.4356,23.4223,23.4356,25700.0
2010-03-09 12:50:00,35.1,35.12,35.09,35.12,31200.0,23.4356,23.449,23.429,23.449,31200.0
2010-03-09 12:55:00,35.12,35.15,35.12,35.15,36800.0,23.449,23.469,23.449,23.469,36800.0
2010-03-09 13:00:00,35.15,35.15,35.13,35.15,42100.0,23.469,23.469,23.4557,23.469,42100.0
2010-03-09 13:05:00,35.15,35.15,35.14,35.15,29200.0,23.469,23.469,23.4623,23.469,29200.0
2010-03-09 13:10:00,35.15,35.16,35.14,35.16,30600.0,23.469,23.4757,23.4623,23.4757,30600.0
2010-03-09 13:15:00,35.17,35.17,35.16,35.17,24400.0,23.4824,23.4824,23.4757,23.4824,24400.0
2010-03-09 13:20:00,35.17,35.17,35.12,35.14,64300.0,23.4824,23.4824,23.449,23.4623,64300.0
2010-03-09 13:25:00,35.13,35.14,35.11,35.12,24900.0,23.4557,23.4623,23.4423,23.449,24900.0
2010-03-09 13:30:00,35.12,35.14,35.11,35.11,27600.0,23.449,23.4623,23.4423,23.4423,27600.0
2010-03-09 13:35:00,35.11,35.12,35.11,35.11,10000.0,23.4423,23.449,23.4423,23.4423,10000.0
2010-03-09 13:40:00,35.11,35.12,35.07,35.11,59800.0,23.4423,23.449,23.4156,23.4423,59800.0
2010-03-09 13:45:00,35.11,35.13,35.1,35.13,60100.0,23.4423,23.4557,23.4356,23.4557,60100.0
2010-03-09 13:50:00,35.13,35.14,35.12,35.13,28000.0,23.4557,23.4623,23.449,23.4557,28000.0
2010-03-09 13:55:00,35.13,35.13,35.09,35.09,22900.0,23.4557,23.4557,23.429,23.429,22900.0
2010-03-09 14:00:00,35.09,35.1,35.08,35.09,32500.0,23.429,23.4356,23.4223,23.429,32500.0
2010-03-09 14:05:00,35.09,35.12,35.09,35.11,34600.0,23.429,23.449,23.429,23.4423,34600.0
2010-03-09 14:10:00,35.1,35.11,35.08,35.09,22700.0,23.4356,23.4423,23.4223,23.429,22700.0
2010-03-09 14:15:00,35.08,35.09,35.08,35.09,6900.0,23.4223,23.429,23.4223,23.429,6900.0
2010-03-09 14:20:00,35.08,35.09,35.08,35.09,9400.0,23.4223,23.429,23.4223,23.429,9400.0
2010-03-09 14:25:00,35.09,35.12,35.09,35.12,34900.0,23.429,23.449,23.429,23.449,34900.0
2010-03-09 14:30:00,35.11,35.12,35.09,35.09,36900.0,23.4423,23.449,23.429,23.429,36900.0
2010-03-09 14:35:00,35.09,35.11,35.08,35.1,44000.0,23.429,23.4423,23.4223,23.4356,44000.0
2010-03-09 14:40:00,35.1,35.11,35.09,35.1,41800.0,23.4356,23.4423,23.429,23.4356,41800.0
2010-03-09 14:45:00,35.1,35.1,35.08,35.1,41000.0,23.4356,23.4356,23.4223,23.4356,41000.0
2010-03-09 14:50:00,35.1,35.1,35.07,35.09,64200.0,23.4356,23.4356,23.4156,23.429,64200.0
2010-03-09 14:55:00,35.09,35.13,35.08,35.1,40100.0,23.429,23.4557,23.4223,23.4356,40100.0
2010-03-09 15:00:00,35.09,35.11,35.09,35.11,31800.0,23.429,23.4423,23.429,23.4423,31800.0
2010-03-09 15:05:00,35.11,35.13,35.09,35.1,45100.0,23.4423,23.4557,23.429,23.4356,45100.0
2010-03-09 15:10:00,35.1,35.11,35.07,35.07,53400.0,23.4356,23.4423,23.4156,23.4156,53400.0
2010-03-09 15:15:00,35.06,35.09,35.05,35.09,64600.0,23.4089,23.429,23.4022,23.429,64600.0
2010-03-09 15:20:00,35.09,35.09,35.05,35.06,87400.0,23.429,23.429,23.4022,23.4089,87400.0
2010-03-09 15:25:00,35.06,35.08,35.05,35.07,73300.0,23.4089,23.4223,23.4022,23.4156,73300.0
2010-03-09 15:30:00,35.07,35.07,35.05,35.05,29600.0,23.4156,23.4156,23.4022,23.4022,29600.0
2010-03-09 15:35:00,35.05,35.07,35.05,35.06,34200.0,23.4022,23.4156,23.4022,23.4089,34200.0
2010-03-09 15:40:00,35.06,35.1,35.06,35.08,56100.0,23.4089,23.4356,23.4089,23.4223,56100.0
2010-03-09 15:45:00,35.08,35.08,35.05,35.05,44600.0,23.4223,23.4223,23.4022,23.4022,44600.0
2010-03-09 15:50:00,35.05,35.09,35.05,35.09,86300.0,23.4022,23.429,23.4022,23.429,86300.0
2010-03-09 15:55:00,35.08,35.09,35.06,35.06,229400.0,23.4223,23.429,23.4089,23.4089,229400.0
2010-03-10 09:30:00,35.24,35.26,35.08,35.17,165700.0,23.5291,23.5425,23.4223,23.4824,165700.0
2010-03-10 09:35:00,35.17,35.19,35.1,35.1,101300.0,23.4824,23.4957,23.4356,23.4356,101300.0
2010-03-10 09:40:00,35.11,35.22,35.11,35.21,99400.0,23.4423,23.5158,23.4423,23.5091,99400.0
2010-03-10 09:45:00,35.21,35.28,35.19,35.28,80500.0,23.5091,23.5558,23.4957,23.5558,80500.0
2010-03-10 09:50:00,35.28,35.28,35.23,35.25,71500.0,23.5558,23.5558,23.5224,23.5358,71500.0
2010-03-10 09:55:00,35.26,35.29,35.23,35.29,70000.0,23.5425,23.5625,23.5224,23.5625,70000.0
2010-03-10 10:00:00,35.29,35.33,35.28,35.31,89900.0,23.5625,23.5892,23.5558,23.5758,89900.0
2010-03-10 10:05:00,35.3,35.33,35.3,35.31,78400.0,23.5692,23.5892,23.5692,23.5758,78400.0
2010-03-10 10:10:00,35.3,35.33,35.29,35.33,103500.0,23.5692,23.5892,23.5625,23.5892,103500.0
2010-03-10 10:15:00,35.32,35.34,35.29,35.29,57900.0,23.5825,23.5959,23.5625,23.5625,57900.0
2010-03-10 10:20:00,35.29,35.32,35.29,35.31,43900.0,23.5625,23.5825,23.5625,23.5758,43900.0
2010-03-10 10:25:00,35.31,35.32,35.28,35.31,48600.0,23.5758,23.5825,23.5558,23.5758,48600.0
2010-03-10 10:30:00,35.32,35.33,35.31,35.32,73800.0,23.5825,23.5892,23.5758,23.5825,73800.0
2010-03-10 10:35:00,35.33,35.34,35.3,35.3,62000.0,23.5892,23.5959,23.5692,23.5692,62000.0
2010-03-10 10:40:00,35.3,35.31,35.28,35.3,56800.0,23.5692,23.5758,23.5558,23.5692,56800.0
2010-03-10 10:45:00,35.3,35.3,35.24,35.25,71300.0,23.5692,23.5692,23.5291,23.5358,71300.0
2010-03-10 10:50:00,35.25,35.26,35.24,35.26,42900.0,23.5358,23.5425,23.5291,23.5425,42900.0
2010-03-10 10:55:00,35.26,35.29,35.26,35.28,76800.0,23.5425,23.5625,23.5425,23.5558,76800.0
2010-03-10 11:00:00,35.27,35.37,35.27,35.37,79200.0,23.5491,23.6159,23.5491,23.6159,79200.0
2010-03-10 11:05:00,35.36,35.37,35.33,35.37,50200.0,23.6092,23.6159,23.5892,23.6159,50200.0
2010-03-10 11:10:00,35.36,35.37,35.35,35.37,60400.0,23.6092,23.6159,23.6026,23.6159,60400.0
2010-03-10 11:15:00,35.36,35.4,35.35,35.4,62100.0,23.6092,23.6359,23.6026,23.6359,62100.0
2010-03-10 11:20:00,35.39,35.43,35.38,35.4,68300.0,23.6293,23.656,23.6226,23.6359,68300.0
2010-03-10 11:25:00,35.39,35.41,35.38,35.38,59500.0,23.6293,23.6426,23.6226,23.6226,59500.0
2010-03-10 11:30:00,35.39,35.41,35.36,35.4,70700.0,23.6293,23.6426,23.6092,23.6359,70700.0
2010-03-10 11:35:00,35.39,35.4,35.33,35.34,92300.0,23.6293,23.6359,23.5892,23.5959,92300.0
2010-03-10 11:40:00,35.34,35.35,35.32,35.35,54500.0,23.5959,23.6026,23.5825,23.6026,54500.0
2010-03-10 11:45:00,35.34,35.37,35.33,35.37,55200.0,23.5959,23.6159,23.5892,23.6159,55200.0
2010-03-10 11:50:00,35.37,35.37,35.34,35.34,49700.0,23.6159,23.6159,23.5959,23.5959,49700.0
2010-03-10 11:55:00,35.34,35.35,35.32,35.32,31200.0,23.5959,23.6026,23.5825,23.5825,31200.0
2010-03-10 12:00:00,35.32,35.38,35.3,35.3,75000.0,23.5825,23.6226,23.5692,23.5692,75000.0
2010-03-10 12:05:00,35.31,35.31,35.25,35.25,48700.0,23.5758,23.5758,23.5358,23.5358,48700.0
2010-03-10 12:10:00,35.25,35.27,35.23,35.27,60300.0,23.5358,23.5491,23.5224,23.5491,60300.0
2010-03-10 12:15:00,35.26,35.27,35.22,35.23,33000.0,23.5425,23.5491,23.5158,23.5224,33000.0
2010-03-10 12:20:00,35.23,35.29,35.23,35.27,39500.0,23.5224,23.5625,23.5224,23.5491,39500.0
2010-03-10 12:25:00,35.27,35.28,35.22,35.23,78200.0,23.5491,23.5558,23.5158,23.5224,78200.0
2010-03-10 12:30:00,35.24,35.27,35.2,35.24,67300.0,23.5291,23.5491,23.5024,23.5291,67300.0
2010-03-10 12:35:00,35.24,35.27,35.24,35.26,26300.0,23.5291,23.5491,23.5291,23.5425,26300.0
2010-03-10 12:40:00,35.26,35.29,35.26,35.28,40400.0,23.5425,23.5625,23.5425,23.5558,40400.0
2010-03-10 12:45:00,35.28,35.31,35.28,35.3,34200.0,23.5558,23.5758,23.5558,23.5692,34200.0
2010-03-10 12:50:00,35.3,35.33,35.28,35.31,70900.0,23.5692,23.5892,23.5558,23.5758,70900.0
2010-03-10 12:55:00,35.31,35.34,35.3,35.33,48200.0,23.5758,23.5959,23.5692,23.5892,48200.0
2010-03-10 13:00:00,35.33,35.35,35.31,35.33,38600.0,23.5892,23.6026,23.5758,23.5892,38600.0
2010-03-10 13:05:00,35.34,35.35,35.32,35.33,27100.0,23.5959,23.6026,23.5825,23.5892,27100.0
2010-03-10 13:10:00,35.32,35.34,35.31,35.33,16800.0,23.5825,23.5959,23.5758,23.5892,16800.0
2010-03-10 13:15:00,35.33,35.37,35.33,35.37,30600.0,23.5892,23.6159,23.5892,23.6159,30600.0
2010-03-10 13:20:00,35.36,35.4,35.36,35.4,39400.0,23.6092,23.6359,23.6092,23.6359,39400.0
2010-03-10 13:25:00,35.4,35.41,35.37,35.39,68400.0,23.6359,23.6426,23.6159,23.6293,68400.0
2010-03-10 13:30:00,35.39,35.4,35.38,35.4,45300.0,23.6293,23.6359,23.6226,23.6359,45300.0
2010-03-10 13:35:00,35.4,35.4,35.37,35.38,40700.0,23.6359,23.6359,23.6159,23.6226,40700.0
2010-03-10 13:40:00,35.38,35.41,35.37,35.41,35200.0,23.6226,23.6426,23.6159,23.6426,35200.0
2010-03-10 13:45:00,35.41,35.41,35.36,35.36,30300.0,23.6426,23.6426,23.6092,23.6092,30300.0
2010-03-10 13:50:00,35.37,35.37,35.34,35.36,41300.0,23.6159,23.6159,23.5959,23.6092,41300.0
2010-03-10 13:55:00,35.37,35.38,35.35,35.36,27700.0,23.6159,23.6226,23.6026,23.6092,27700.0
2010-03-10 14:00:00,35.35,35.38,35.33,35.37,60300.0,23.6026,23.6226,23.5892,23.6159,60300.0
2010-03-10 14:05:00,35.38,35.45,35.38,35.45,68400.0,23.6226,23.6693,23.6226,23.6693,68400.0
2010-03-10 14:10:00,35.44,35.44,35.4,35.41,63400.0,23.6626,23.6626,23.6359,23.6426,63400.0
2010-03-10 14:15:00,35.41,35.46,35.4,35.44,73300.0,23.6426,23.676,23.6359,23.6626,73300.0
2010-03-10 14:20:00,35.44,35.44,35.42,35.43,16200.0,23.6626,23.6626,23.6493,23.656,16200.0
2010-03-10 14:25:00,35.43,35.45,35.42,35.45,49800.0,23.656,23.6693,23.6493,23.6693,49800.0
2010-03-10 14:30:00,35.44,35.45,35.42,35.44,29100.0,23.6626,23.6693,23.6493,23.6626,29100.0
2010-03-10 14:35:00,35.44,35.45,35.42,35.44,45000.0,23.6626,23.6693,23.6493,23.6626,45000.0
2010-03-10 14:40:00,35.44,35.45,35.41,35.41,21000.0,23.6626,23.6693,23.6426,23.6426,21000.0
2010-03-10 14:45:00,35.41,35.44,35.41,35.44,44400.0,23.6426,23.6626,23.6426,23.6626,44400.0
2010-03-10 14:50:00,35.44,35.44,35.39,35.4,66600.0,23.6626,23.6626,23.6293,23.6359,66600.0
2010-03-10 14:55:00,35.4,35.4,35.38,35.38,38200.0,23.6359,23.6359,23.6226,23.6226,38200.0
2010-03-10 15:00:00,35.38,35.39,35.37,35.39,74700.0,23.6226,23.6293,23.6159,23.6293,74700.0
2010-03-10 15:05:00,35.39,35.39,35.36,35.38,61700.0,23.6293,23.6293,23.6092,23.6226,61700.0
2010-03-10 15:10:00,35.39,35.42,35.38,35.42,53600.0,23.6293,23.6493,23.6226,23.6493,53600.0
2010-03-10 15:15:00,35.42,35.42,35.41,35.42,26600.0,23.6493,23.6493,23.6426,23.6493,26600.0
2010-03-10 15:20:00,35.42,35.42,35.39,35.39,41500.0,23.6493,23.6493,23.6293,23.6293,41500.0
2010-03-10 15:25:00,35.4,35.41,35.32,35.33,189300.0,23.6359,23.6426,23.5825,23.5892,189300.0
2010-03-10 15:30:00,35.32,35.34,35.27,35.31,114300.0,23.5825,23.5959,23.5491,23.5758,114300.0
2010-03-10 15:35:00,35.31,35.33,35.3,35.31,62800.0,23.5758,23.5892,23.5692,23.5758,62800.0
2010-03-10 15:40:00,35.31,35.32,35.29,35.3,80200.0,23.5758,23.5825,23.5625,23.5692,80200.0
2010-03-10 15:45:00,35.31,35.37,35.3,35.34,116700.0,23.5758,23.6159,23.5692,23.5959,116700.0
2010-03-10 15:50:00,35.35,35.38,35.34,35.35,96900.0,23.6026,23.6226,23.5959,23.6026,96900.0
2010-03-10 15:55:00,35.35,35.37,35.33,35.36,146500.0,23.6026,23.6159,23.5892,23.6092,146500.0
2010-03-11 09:30:00,35.33,35.34,35.3,35.33,118000.0,23.5892,23.5959,23.5692,23.5892,118000.0
2010-03-11 09:35:00,35.34,35.38,35.26,35.26,74500.0,23.5959,23.6226,23.5425,23.5425,74500.0
2010-03-11 09:40:00,35.26,35.29,35.25,35.27,51800.0,23.5425,23.5625,23.5358,23.5491,51800.0
2010-03-11 09:45:00,35.27,35.3,35.25,35.25,97800.0,23.5491,23.5692,23.5358,23.5358,97800.0
2010-03-11 09:50:00,35.25,35.26,35.23,35.24,74200.0,23.5358,23.5425,23.5224,23.5291,74200.0
2010-03-11 09:55:00,35.24,35.31,35.24,35.3,56600.0,23.5291,23.5758,23.5291,23.5692,56600.0
2010-03-11 10:00:00,35.29,35.3,35.26,35.26,94100.0,23.5625,23.5692,23.5425,23.5425,94100.0
2010-03-11 10:05:00,35.26,35.32,35.26,35.27,94100.0,23.5425,23.5825,23.5425,23.5491,94100.0
2010-03-11 10:10:00,35.27,35.28,35.24,35.24,41700.0,23.5491,23.5558,23.5291,23.5291,41700.0
2010-03-11 10:15:00,35.24,35.25,35.24,35.24,25700.0,23.5291,23.5358,23.5291,23.5291,25700.0
2010-03-11 10:20:00,35.25,35.26,35.24,35.25,63900.0,23.5358,23.5425,23.5291,23.5358,63900.0
2010-03-11 10:25:00,35.26,35.33,35.25,35.31,118400.0,23.5425,23.5892,23.5358,23.5758,118400.0
2010-03-11 10:30:00,35.31,35.35,35.3,35.31,104400.0,23.5758,23.6026,23.5692,23.5758,104400.0
2010-03-11 10:35:00,35.31,35.34,35.3,35.34,31500.0,23.5758,23.5959,23.5692,23.5959,31500.0
2010-03-11 10:40:00,35.34,35.37,35.32,35.32,63500.0,23.5959,23.6159,23.5825,23.5825,63500.0
2010-03-11 10:45:00,35.32,35.35,35.31,35.31,65400.0,23.5825,23.6026,23.5758,23.5758,65400.0
2010-03-11 10:50:00,35.31,35.4,35.31,35.37,265000.0,23.5758,23.6359,23.5758,23.6159,265000.0
2010-03-11 10:55:00,35.37,35.37,35.35,35.36,26800.0,23.6159,23.6159,23.6026,23.6092,26800.0
2010-03-11 11:00:00,35.36,35.39,35.36,35.39,38500.0,23.6092,23.6293,23.6092,23.6293,38500.0
2010-03-11 11:05:00,35.39,35.45,35.39,35.45,45900.0,23.6293,23.6693,23.6293,23.6693,45900.0
2010-03-11 11:10:00,35.45,35.46,35.43,35.44,28000.0,23.6693,23.676,23.656,23.6626,28000.0
2010-03-11 11:15:00,35.44,35.44,35.4,35.42,63000.0,23.6626,23.6626,23.6359,23.6493,63000.0
2010-03-11 11:20:00,35.42,35.46,35.42,35.45,51600.0,23.6493,23.676,23.6493,23.6693,51600.0
2010-03-11 11:25:00,35.46,35.47,35.42,35.42,63300.0,23.676,23.6827,23.6493,23.6493,63300.0
2010-03-11 11:30:00,35.42,35.44,35.4,35.4,41500.0,23.6493,23.6626,23.6359,23.6359,41500.0
2010-03-11 11:35:00,35.4,35.45,35.4,35.42,44800.0,23.6359,23.6693,23.6359,23.6493,44800.0
2010-03-11 11:40:00,35.41,35.45,35.41,35.41,46100.0,23.6426,23.6693,23.6426,23.6426,46100.0
2010-03-11 11:45:00,35.41,35.42,35.4,35.41,19800.0,23.6426,23.6493,23.6359,23.6426,19800.0
2010-03-11 11:50:00,35.42,35.44,35.39,35.41,63100.0,23.6493,23.6626,23.6293,23.6426,63100.0
2010-03-11 11:55:00,35.42,35.44,35.41,35.43,41000.0,23.6493,23.6626,23.6426,23.656,41000.0
2010-03-11 12:00:00,35.42,35.44,35.41,35.42,23400.0,23.6493,23.6626,23.6426,23.6493,23400.0
2010-03-11 12:05:00,35.42,35.44,35.39,35.4,42400.0,23.6493,23.6626,23.6293,23.6359,42400.0
2010-03-11 12:10:00,35.4,35.43,35.36,35.38,61500.0,23.6359,23.656,23.6092,23.6226,61500.0
2010-03-11 12:15:00,35.37,35.37,35.33,35.36,41500.0,23.6159,23.6159,23.5892,23.6092,41500.0
2010-03-11 12:20:00,35.36,35.38,35.34,35.37,39800.0,23.6092,23.6226,23.5959,23.6159,39800.0
2010-03-11 12:25:00,35.35,35.38,35.33,35.34,37900.0,23.6026,23.6226,23.5892,23.5959,37900.0
2010-03-11 12:30:00,35.35,35.38,35.33,35.35,47500.0,23.6026,23.6226,23.5892,23.6026,47500.0
2010-03-11 12:35:00,35.35,35.39,35.35,35.38,45400.0,23.6026,23.6293,23.6026,23.6226,45400.0
2010-03-11 12:40:00,35.38,35.44,35.38,35.43,42900.0,23.6226,23.6626,23.6226,23.656,42900.0
2010-03-11 12:45:00,35.42,35.44,35.4,35.4,26800.0,23.6493,23.6626,23.6359,23.6359,26800.0
2010-03-11 12:50:00,35.4,35.42,35.39,35.39,47100.0,23.6359,23.6493,23.6293,23.6293,47100.0
2010-03-11 12:55:00,35.39,35.45,35.39,35.45,26400.0,23.6293,23.6693,23.6293,23.6693,26400.0
2010-03-11 13:00:00,35.45,35.47,35.44,35.47,25400.0,23.6693,23.6827,23.6626,23.6827,25400.0
2010-03-11 13:05:00,35.47,35.5,35.46,35.5,134000.0,23.6827,23.7027,23.676,23.7027,134000.0
2010-03-11 13:10:00,35.49,35.51,35.49,35.5,29000.0,23.696,23.7094,23.696,23.7027,29000.0
2010-03-11 13:15:00,35.5,35.51,35.48,35.49,18300.0,23.7027,23.7094,23.6894,23.696,18300.0
2010-03-11 13:20:00,35.49,35.51,35.49,35.5,32300.0,23.696,23.7094,23.696,23.7027,32300.0
2010-03-11 13:25:00,35.51,35.52,35.5,35.52,32500.0,23.7094,23.7161,23.7027,23.7161,32500.0
2010-03-11 13:30:00,35.51,35.54,35.51,35.53,16800.0,23.7094,23.7294,23.7094,23.7227,16800.0
2010-03-11 13:35:00,35.54,35.56,35.53,35.56,42700.0,23.7294,23.7428,23.7227,23.7428,42700.0
2010-03-11 13:40:00,35.55,35.6,35.54,35.6,138700.0,23.7361,23.7695,23.7294,23.7695,138700.0
2010-03-11 13:45:00,35.61,35.64,35.6,35.64,46000.0,23.7761,23.7962,23.7695,23.7962,46000.0
2010-03-11 13:50:00,35.64,35.64,35.57,35.57,51400.0,23.7962,23.7962,23.7494,23.7494,51400.0
2010-03-11 13:55:00,35.57,35.58,35.54,35.55,54500.0,23.7494,23.7561,23.7294,23.7361,54500.0
2010-03-11 14:00:00,35.56,35.56,35.53,35.53,32500.0,23.7428,23.7428,23.7227,23.7227,32500.0
2010-03-11 14:05:00,35.54,35.56,35.53,35.56,32500.0,23.7294,23.7428,23.7227,23.7428,32500.0
2010-03-11 14:10:00,35.56,35.59,35.56,35.59,32700.0,23.7428,23.7628,23.7428,23.7628,32700.0
2010-03-11 14:15:00,35.59,35.59,35.56,35.58,31100.0,23.7628,23.7628,23.7428,23.7561,31100.0
2010-03-11 14:20:00,35.58,35.6,35.57,35.6,53600.0,23.7561,23.7695,23.7494,23.7695,53600.0
2010-03-11 14:25:00,35.59,35.62,35.56,35.6,80600.0,23.7628,23.7828,23.7428,23.7695,80600.0
2010-03-11 14:30:00,35.6,35.62,35.59,35.62,38300.0,23.7695,23.7828,23.7628,23.7828,38300.0
2010-03-11 14:35:00,35.61,35.65,35.61,35.65,38300.0,23.7761,23.8029,23.7761,23.8029,38300.0
2010-03-11 14:40:00,35.65,35.65,35.62,35.64,58900.0,23.8029,23.8029,23.7828,23.7962,58900.0
2010-03-11 14:45:00,35.63,35.64,35.61,35.62,35800.0,23.7895,23.7962,23.7761,23.7828,35800.0
2010-03-11 14:50:00,35.62,35.63,35.61,35.62,49400.0,23.7828,23.7895,23.7761,23.7828,49400.0
2010-03-11 14:55:00,35.63,35.65,35.61,35.64,63300.0,23.7895,23.8029,23.7761,23.7962,63300.0
2010-03-11 15:00:00,35.65,35.65,35.63,35.64,45900.0,23.8029,23.8029,23.7895,23.7962,45900.0
2010-03-11 15:05:00,35.63,35.68,35.63,35.66,114600.0,23.7895,23.8229,23.7895,23.8095,114600.0
2010-03-11 15:10:00,35.67,35.69,35.65,35.67,67700.0,23.8162,23.8296,23.8029,23.8162,67700.0
2010-03-11 15:15:00,35.67,35.73,35.67,35.72,100500.0,23.8162,23.8563,23.8162,23.8496,100500.0
2010-03-11 15:20:00,35.71,35.72,35.69,35.7,65800.0,23.8429,23.8496,23.8296,23.8362,65800.0
2010-03-11 15:25:00,35.7,35.7,35.69,35.69,64200.0,23.8362,23.8362,23.8296,23.8296,64200.0
2010-03-11 15:30:00,35.7,35.71,35.69,35.71,83200.0,23.8362,23.8429,23.8296,23.8429,83200.0
2010-03-11 15:35:00,35.71,35.75,35.7,35.75,143600.0,23.8429,23.8696,23.8362,23.8696,143600.0
2010-03-11 15:40:00,35.75,35.78,35.74,35.75,145400.0,23.8696,23.8897,23.8629,23.8696,145400.0
2010-03-11 15:45:00,35.76,35.79,35.75,35.78,216000.0,23.8763,23.8963,23.8696,23.8897,216000.0
2010-03-11 15:50:00,35.79,35.83,35.78,35.81,341700.0,23.8963,23.923,23.8897,23.9097,341700.0
2010-03-11 15:55:00,35.82,35.82,35.79,35.8,325300.0,23.9164,23.9164,23.8963,23.903,325300.0
2010-03-12 09:30:00,35.99,35.99,35.75,35.76,149600.0,24.0299,24.0299,23.8696,23.8763,149600.0
2010-03-12 09:35:00,35.77,35.86,35.73,35.75,146200.0,23.883,23.9431,23.8563,23.8696,146200.0
2010-03-12 09:40:00,35.74,35.79,35.72,35.77,74700.0,23.8629,23.8963,23.8496,23.883,74700.0
2010-03-12 09:45:00,35.78,35.81,35.76,35.8,58200.0,23.8897,23.9097,23.8763,23.903,58200.0
2010-03-12 09:50:00,35.8,35.83,35.78,35.8,51300.0,23.903,23.923,23.8897,23.903,51300.0
2010-03-12 09:55:00,35.8,35.84,35.75,35.83,87700.0,23.903,23.9297,23.8696,23.923,87700.0
2010-03-12 10:00:00,35.84,35.84,35.77,35.78,113000.0,23.9297,23.9297,23.883,23.8897,113000.0
2010-03-12 10:05:00,35.78,35.79,35.74,35.79,51200.0,23.8897,23.8963,23.8629,23.8963,51200.0
2010-03-12 10:10:00,35.79,35.82,35.74,35.77,93500.0,23.8963,23.9164,23.8629,23.883,93500.0
2010-03-12 10:15:00,35.78,35.8,35.74,35.75,47200.0,23.8897,23.903,23.8629,23.8696,47200.0
2010-03-12 10:20:00,35.75,35.82,35.75,35.79,47900.0,23.8696,23.9164,23.8696,23.8963,47900.0
2010-03-12 10:25:00,35.79,35.79,35.72,35.77,30300.0,23.8963,23.8963,23.8496,23.883,30300.0
2010-03-12 10:30:00,35.77,35.8,35.75,35.8,43000.0,23.883,23.903,23.8696,23.903,43000.0
2010-03-12 10:35:00,35.8,35.83,35.56,35.56,535700.0,23.903,23.923,23.7428,23.7428,535700.0
2010-03-12 10:40:00,35.57,35.67,35.48,35.64,468500.0,23.7494,23.8162,23.6894,23.7962,468500.0
2010-03-12 10:45:00,35.63,35.67,35.56,35.6,245800.0,23.7895,23.8162,23.7428,23.7695,245800.0
2010-03-12 10:50:00,35.59,35.65,35.57,35.59,299900.0,23.7628,23.8029,23.7494,23.7628,299900.0
2010-03-12 10:55:00,35.6,35.68,35.59,35.68,248400.0,23.7695,23.8229,23.7628,23.8229,248400.0
2010-03-12 11:00:00,35.67,35.68,35.61,35.61,113400.0,23.8162,23.8229,23.7761,23.7761,113400.0
2010-03-12 11:05:00,35.62,35.63,35.57,35.63,123700.0,23.7828,23.7895,23.7494,23.7895,123700.0
2010-03-12 11:10:00,35.62,35.67,35.61,35.65,128400.0,23.7828,23.8162,23.7761,23.8029,128400.0
2010-03-12 11:15:00,35.66,35.69,35.65,35.68,117300.0,23.8095,23.8296,23.8029,23.8229,117300.0
2010-03-12 11:20:00,35.69,35.7,35.68,35.7,48000.0,23.8296,23.8362,23.8229,23.8362,48000.0
2010-03-12 11:25:00,35.7,35.7,35.69,35.7,65900.0,23.8362,23.8362,23.8296,23.8362,65900.0
2010-03-12 11:30:00,35.69,35.7,35.64,35.68,78700.0,23.8296,23.8362,23.7962,23.8229,78700.0
2010-03-12 11:35:00,35.68,35.68,35.66,35.66,35500.0,23.8229,23.8229,23.8095,23.8095,35500.0
2010-03-12 11:40:00,35.67,35.7,35.64,35.66,62200.0,23.8162,23.8362,23.7962,23.8095,62200.0
2010-03-12 11:45:00,35.66,35.72,35.65,35.72,26000.0,23.8095,23.8496,23.8029,23.8496,26000.0
2010-03-12 11:50:00,35.72,35.75,35.72,35.74,64200.0,23.8496,23.8696,23.8496,23.8629,64200.0
2010-03-12 11:55:00,35.74,35.78,35.74,35.76,63200.0,23.8629,23.8897,23.8629,23.8763,63200.0
2010-03-12 12:00:00,35.75,35.77,35.68,35.68,101900.0,23.8696,23.883,23.8229,23.8229,101900.0
2010-03-12 12:05:00,35.68,35.71,35.67,35.7,47800.0,23.8229,23.8429,23.8162,23.8362,47800.0
2010-03-12 12:10:00,35.7,35.74,35.69,35.74,36400.0,23.8362,23.8629,23.8296,23.8629,36400.0
2010-03-12 12:15:00,35.74,35.75,35.73,35.74,19800.0,23.8629,23.8696,23.8563,23.8629,19800.0
2010-03-12 12:20:00,35.74,35.77,35.73,35.75,39300.0,23.8629,23.883,23.8563,23.8696,39300.0
2010-03-12 12:25:00,35.74,35.78,35.74,35.77,48000.0,23.8629,23.8897,23.8629,23.883,48000.0
2010-03-12 12:30:00,35.77,35.78,35.74,35.76,30200.0,23.883,23.8897,23.8629,23.8763,30200.0
2010-03-12 12:35:00,35.76,35.76,35.73,35.73,42300.0,23.8763,23.8763,23.8563,23.8563,42300.0
2010-03-12 12:40:00,35.74,35.75,35.73,35.75,21300.0,23.8629,23.8696,23.8563,23.8696,21300.0
2010-03-12 12:45:00,35.75,35.77,35.74,35.76,53500.0,23.8696,23.883,23.8629,23.8763,53500.0
2010-03-12 12:50:00,35.77,35.77,35.74,35.74,45000.0,23.883,23.883,23.8629,23.8629,45000.0
2010-03-12 12:55:00,35.74,35.77,35.72,35.76,39300.0,23.8629,23.883,23.8496,23.8763,39300.0
2010-03-12 13:00:00,35.75,35.79,35.75,35.77,64700.0,23.8696,23.8963,23.8696,23.883,64700.0
2010-03-12 13:05:00,35.77,35.78,35.76,35.77,27100.0,23.883,23.8897,23.8763,23.883,27100.0
2010-03-12 13:10:00,35.77,35.79,35.77,35.79,38800.0,23.883,23.8963,23.883,23.8963,38800.0
2010-03-12 13:15:00,35.79,35.82,35.79,35.82,37000.0,23.8963,23.9164,23.8963,23.9164,37000.0
2010-03-12 13:20:00,35.82,35.84,35.82,35.84,30600.0,23.9164,23.9297,23.9164,23.9297,30600.0
2010-03-12 13:25:00,35.83,35.84,35.83,35.84,17700.0,23.923,23.9297,23.923,23.9297,17700.0
2010-03-12 13:30:00,35.84,35.84,35.83,35.84,44100.0,23.9297,23.9297,23.923,23.9297,44100.0
2010-03-12 13:35:00,35.84,35.92,35.83,35.91,125900.0,23.9297,23.9831,23.923,23.9765,125900.0
2010-03-12 13:40:00,35.91,35.92,35.89,35.9,94700.0,23.9765,23.9831,23.9631,23.9698,94700.0
2010-03-12 13:45:00,35.9,35.92,35.9,35.91,17300.0,23.9698,23.9831,23.9698,23.9765,17300.0
2010-03-12 13:50:00,35.92,35.94,35.91,35.91,46700.0,23.9831,23.9965,23.9765,23.9765,46700.0
2010-03-12 13:55:00,35.92,35.96,35.89,35.96,73900.0,23.9831,24.0098,23.9631,24.0098,73900.0
2010-03-12 14:00:00,35.95,35.96,35.94,35.95,36700.0,24.0032,24.0098,23.9965,24.0032,36700.0
2010-03-12 14:05:00,35.96,35.96,35.95,35.96,60700.0,24.0098,24.0098,24.0032,24.0098,60700.0
2010-03-12 14:10:00,35.95,35.99,35.95,35.98,146000.0,24.0032,24.0299,24.0032,24.0232,146000.0
2010-03-12 14:15:00,35.97,36.0,35.97,35.99,64800.0,24.0165,24.0365,24.0165,24.0299,64800.0
2010-03-12 14:20:00,35.99,35.99,35.97,35.97,94200.0,24.0299,24.0299,24.0165,24.0165,94200.0
2010-03-12 14:25:00,35.98,35.98,35.97,35.98,38200.0,24.0232,24.0232,24.0165,24.0232,38200.0
2010-03-12 14:30:00,35.98,35.99,35.97,35.99,70900.0,24.0232,24.0299,24.0165,24.0299,70900.0
2010-03-12 14:35:00,35.98,35.99,35.97,35.97,58800.0,24.0232,24.0299,24.0165,24.0165,58800.0
2010-03-12 14:40:00,35.98,35.98,35.93,35.93,40700.0,24.0232,24.0232,23.9898,23.9898,40700.0
2010-03-12 14:45:00,35.94,35.99,35.93,35.98,49600.0,23.9965,24.0299,23.9898,24.0232,49600.0
2010-03-12 14:50:00,35.99,35.99,35.97,35.97,34100.0,24.0299,24.0299,24.0165,24.0165,34100.0
2010-03-12 14:55:00,35.98,35.98,35.97,35.97,17300.0,24.0232,24.0232,24.0165,24.0165,17300.0
2010-03-12 15:00:00,35.97,35.98,35.97,35.97,43700.0,24.0165,24.0232,24.0165,24.0165,43700.0
2010-03-12 15:05:00,35.98,35.98,35.97,35.98,37700.0,24.0232,24.0232,24.0165,24.0232,37700.0
2010-03-12 15:10:00,35.97,35.98,35.96,35.96,70700.0,24.0165,24.0232,24.0098,24.0098,70700.0
2010-03-12 15:15:00,35.96,35.97,35.96,35.96,37000.0,24.0098,24.0165,24.0098,24.0098,37000.0
2010-03-12 15:20:00,35.97,35.97,35.92,35.93,104600.0,24.0165,24.0165,23.9831,23.9898,104600.0
2010-03-12 15:25:00,35.93,35.93,35.9,35.91,57700.0,23.9898,23.9898,23.9698,23.9765,57700.0
2010-03-12 15:30:00,35.91,35.94,35.9,35.93,83600.0,23.9765,23.9965,23.9698,23.9898,83600.0
2010-03-12 15:35:00,35.93,35.94,35.93,35.94,45100.0,23.9898,23.9965,23.9898,23.9965,45100.0
2010-03-12 15:40:00,35.94,35.99,35.93,35.98,152300.0,23.9965,24.0299,23.9898,24.0232,152300.0
2010-03-12 15:45:00,35.97,35.99,35.97,35.98,98500.0,24.0165,24.0299,24.0165,24.0232,98500.0
2010-03-12 15:50:00,35.98,35.99,35.95,35.96,196000.0,24.0232,24.0299,24.0032,24.0098,196000.0
2010-03-12 15:55:00,35.95,35.96,35.92,35.94,266900.0,24.0032,24.0098,23.9831,23.9965,266900.0
2010-03-15 09:30:00,35.91,36.0,35.91,35.97,405600.0,23.9765,24.0365,23.9765,24.0165,405600.0
2010-03-15 09:35:00,35.96,36.0,35.94,35.95,73700.0,24.0098,24.0365,23.9965,24.0032,73700.0
2010-03-15 09:40:00,35.95,35.97,35.86,35.88,99800.0,24.0032,24.0165,23.9431,23.9564,99800.0
2010-03-15 09:45:00,35.88,35.94,35.88,35.93,48300.0,23.9564,23.9965,23.9564,23.9898,48300.0
2010-03-15 09:50:00,35.92,35.95,35.92,35.92,53600.0,23.9831,24.0032,23.9831,23.9831,53600.0
2010-03-15 09:55:00,35.92,35.93,35.89,35.91,50700.0,23.9831,23.9898,23.9631,23.9765,50700.0
2010-03-15 10:00:00,35.91,35.94,35.9,35.94,42800.0,23.9765,23.9965,23.9698,23.9965,42800.0
2010-03-15 10:05:00,35.94,35.97,35.92,35.97,87500.0,23.9965,24.0165,23.9831,24.0165,87500.0
2010-03-15 10:10:00,35.97,35.99,35.96,35.98,75800.0,24.0165,24.0299,24.0098,24.0232,75800.0
2010-03-15 10:15:00,35.98,35.99,35.95,35.99,63800.0,24.0232,24.0299,24.0032,24.0299,63800.0
2010-03-15 10:20:00,35.99,36.04,35.98,36.01,334900.0,24.0299,24.0633,24.0232,24.0432,334900.0
2010-03-15 10:25:00,36.01,36.03,35.98,36.01,109800.0,24.0432,24.0566,24.0232,24.0432,109800.0
2010-03-15 10:30:00,36.01,36.03,35.97,35.98,73800.0,24.0432,24.0566,24.0165,24.0232,73800.0
2010-03-15 10:35:00,35.98,36.01,35.97,35.99,75500.0,24.0232,24.0432,24.0165,24.0299,75500.0
2010-03-15 10:40:00,35.99,36.01,35.97,35.97,54800.0,24.0299,24.0432,24.0165,24.0165,54800.0
2010-03-15 10:45:00,35.97,35.98,35.88,35.89,428600.0,24.0165,24.0232,23.9564,23.9631,428600.0
2010-03-15 10:50:00,35.89,35.92,35.84,35.88,476900.0,23.9631,23.9831,23.9297,23.9564,476900.0
2010-03-15 10:55:00,35.88,35.92,35.86,35.87,93300.0,23.9564,23.9831,23.9431,23.9497,93300.0
2010-03-15 11:00:00,35.86,35.9,35.86,35.86,77900.0,23.9431,23.9698,23.9431,23.9431,77900.0
2010-03-15 11:05:00,35.87,35.94,35.86,35.91,58800.0,23.9497,23.9965,23.9431,23.9765,58800.0
2010-03-15 11:10:00,35.92,35.95,35.9,35.92,50600.0,23.9831,24.0032,23.9698,23.9831,50600.0
2010-03-15 11:15:00,35.92,35.93,35.9,35.92,18300.0,23.9831,23.9898,23.9698,23.9831,18300.0
2010-03-15 11:20:00,35.92,35.93,35.89,35.93,39000.0,23.9831,23.9898,23.9631,23.9898,39000.0
2010-03-15 11:25:00,35.92,35.98,35.92,35.97,37000.0,23.9831,24.0232,23.9831,24.0165,37000.0
2010-03-15 11:30:00,35.98,35.98,35.92,35.94,50100.0,24.0232,24.0232,23.9831,23.9965,50100.0
2010-03-15 11:35:00,35.95,35.95,35.88,35.91,44000.0,24.0032,24.0032,23.9564,23.9765,44000.0
2010-03-15 11:40:00,35.91,35.94,35.88,35.89,55200.0,23.9765,23.9965,23.9564,23.9631,55200.0
2010-03-15 11:45:00,35.88,35.89,35.88,35.88,22700.0,23.9564,23.9631,23.9564,23.9564,22700.0
2010-03-15 11:50:00,35.88,35.89,35.87,35.89,33700.0,23.9564,23.9631,23.9497,23.9631,33700.0
2010-03-15 11:55:00,35.88,35.91,35.87,35.87,39400.0,23.9564,23.9765,23.9497,23.9497,39400.0
2010-03-15 12:00:00,35.87,35.88,35.85,35.86,47100.0,23.9497,23.9564,23.9364,23.9431,47100.0
2010-03-15 12:05:00,35.86,35.86,35.83,35.83,52300.0,23.9431,23.9431,23.923,23.923,52300.0
2010-03-15 12:10:00,35.83,35.84,35.8,35.8,48000.0,23.923,23.9297,23.903,23.903,48000.0
2010-03-15 12:15:00,35.8,35.83,35.79,35.83,42200.0,23.903,23.923,23.8963,23.923,42200.0
2010-03-15 12:20:00,35.83,35.88,35.78,35.79,101900.0,23.923,23.9564,23.8897,23.8963,101900.0
2010-03-15 12:25:00,35.79,35.83,35.78,35.79,46500.0,23.8963,23.923,23.8897,23.8963,46500.0
2010-03-15 12:30:00,35.8,35.82,35.77,35.8,46400.0,23.903,23.9164,23.883,23.903,46400.0
2010-03-15 12:35:00,35.79,35.81,35.78,35.79,34400.0,23.8963,23.9097,23.8897,23.8963,34400.0
2010-03-15 12:40:00,35.79,35.8,35.76,35.78,84000.0,23.8963,23.903,23.8763,23.8897,84000.0
2010-03-15 12:45:00,35.79,35.81,35.79,35.81,17800.0,23.8963,23.9097,23.8963,23.9097,17800.0
2010-03-15 12:50:00,35.81,35.82,35.8,35.82,30100.0,23.9097,23.9164,23.903,23.9164,30100.0
2010-03-15 12:55:00,35.82,35.84,35.81,35.83,27800.0,23.9164,23.9297,23.9097,23.923,27800.0
2010-03-15 13:00:00,35.83,35.85,35.81,35.85,52200.0,23.923,23.9364,23.9097,23.9364,52200.0
2010-03-15 13:05:00,35.84,35.85,35.79,35.81,57900.0,23.9297,23.9364,23.8963,23.9097,57900.0
2010-03-15 13:10:00,35.8,35.81,35.78,35.81,59100.0,23.903,23.9097,23.8897,23.9097,59100.0
2010-03-15 13:15:00,35.81,35.82,35.79,35.8,55400.0,23.9097,23.9164,23.8963,23.903,55400.0
2010-03-15 13:20:00,35.81,35.84,35.81,35.83,60700.0,23.9097,23.9297,23.9097,23.923,60700.0
2010-03-15 13:25:00,35.83,35.83,35.81,35.82,24200.0,23.923,23.923,23.9097,23.9164,24200.0
2010-03-15 13:30:00,35.81,35.87,35.81,35.86,59400.0,23.9097,23.9497,23.9097,23.9431,59400.0
2010-03-15 13:35:00,35.87,35.9,35.87,35.89,27300.0,23.9497,23.9698,23.9497,23.9631,27300.0
2010-03-15 13:40:00,35.9,35.9,35.88,35.9,53800.0,23.9698,23.9698,23.9564,23.9698,53800.0
2010-03-15 13:45:00,35.9,35.92,35.89,35.92,26300.0,23.9698,23.9831,23.9631,23.9831,26300.0
2010-03-15 13:50:00,35.92,35.93,35.91,35.93,19500.0,23.9831,23.9898,23.9765,23.9898,19500.0
2010-03-15 13:55:00,35.92,35.93,35.92,35.92,12900.0,23.9831,23.9898,23.9831,23.9831,12900.0
2010-03-15 14:00:00,35.93,35.93,35.92,35.92,23500.0,23.9898,23.9898,23.9831,23.9831,23500.0
2010-03-15 14:05:00,35.92,35.93,35.88,35.88,37400.0,23.9831,23.9898,23.9564,23.9564,37400.0
2010-03-15 14:10:00,35.88,35.88,35.86,35.86,21600.0,23.9564,23.9564,23.9431,23.9431,21600.0
2010-03-15 14:15:00,35.87,35.88,35.86,35.88,42100.0,23.9497,23.9564,23.9431,23.9564,42100.0
2010-03-15 14:20:00,35.88,35.94,35.87,35.92,50400.0,23.9564,23.9965,23.9497,23.9831,50400.0
2010-03-15 14:25:00,35.92,35.93,35.9,35.92,25600.0,23.9831,23.9898,23.9698,23.9831,25600.0
2010-03-15 14:30:00,35.93,35.93,35.87,35.87,52800.0,23.9898,23.9898,23.9497,23.9497,52800.0
2010-03-15 14:35:00,35.87,35.92,35.87,35.92,42700.0,23.9497,23.9831,23.9497,23.9831,42700.0
2010-03-15 14:40:00,35.92,35.95,35.91,35.95,30900.0,23.9831,24.0032,23.9765,24.0032,30900.0
2010-03-15 14:45:00,35.95,35.97,35.93,35.93,40000.0,24.0032,24.0165,23.9898,23.9898,40000.0
2010-03-15 14:50:00,35.93,35.99,35.93,35.96,37700.0,23.9898,24.0299,23.9898,24.0098,37700.0
2010-03-15 14:55:00,35.97,35.98,35.96,35.97,20000.0,24.0165,24.0232,24.0098,24.0165,20000.0
2010-03-15 15:00:00,35.97,35.98,35.95,35.97,50000.0,24.0165,24.0232,24.0032,24.0165,50000.0
2010-03-15 15:05:00,35.98,35.98,35.95,35.97,63300.0,24.0232,24.0232,24.0032,24.0165,63300.0
2010-03-15 15:10:00,35.97,35.99,35.96,35.96,34600.0,24.0165,24.0299,24.0098,24.0098,34600.0
2010-03-15 15:15:00,35.97,35.99,35.94,35.97,64400.0,24.0165,24.0299,23.9965,24.0165,64400.0
2010-03-15 15:20:00,35.97,36.0,35.95,35.99,45500.0,24.0165,24.0365,24.0032,24.0299,45500.0
2010-03-15 15:25:00,36.0,36.0,35.98,35.99,90500.0,24.0365,24.0365,24.0232,24.0299,90500.0
2010-03-15 15:30:00,35.99,36.0,35.99,36.0,68100.0,24.0299,24.0365,24.0299,24.0365,68100.0
2010-03-15 15:35:00,35.99,36.0,35.99,36.0,79000.0,24.0299,24.0365,24.0299,24.0365,79000.0
2010-03-15 15:40:00,36.0,36.0,35.98,36.0,92400.0,24.0365,24.0365,24.0232,24.0365,92400.0
2010-03-15 15:45:00,35.99,36.02,35.98,36.02,167400.0,24.0299,24.0499,24.0232,24.0499,167400.0
2010-03-15 15:50:00,36.02,36.02,36.0,36.02,90000.0,24.0499,24.0499,24.0365,24.0499,90000.0
2010-03-15 15:55:00,36.02,36.02,35.99,36.02,262600.0,24.0499,24.0499,24.0299,24.0499,262600.0
2010-03-16 09:30:00,36.09,36.1,35.92,35.96,108200.0,24.0966,24.1033,23.9831,24.0098,108200.0
2010-03-16 09:35:00,35.96,36.01,35.93,35.99,64100.0,24.0098,24.0432,23.9898,24.0299,64100.0
2010-03-16 09:40:00,35.98,36.0,35.89,35.94,72900.0,24.0232,24.0365,23.9631,23.9965,72900.0
2010-03-16 09:45:00,35.94,36.01,35.94,36.01,92500.0,23.9965,24.0432,23.9965,24.0432,92500.0
2010-03-16 09:50:00,36.0,36.13,35.95,36.09,235300.0,24.0365,24.1233,24.0032,24.0966,235300.0
2010-03-16 09:55:00,36.08,36.11,36.02,36.06,110800.0,24.09,24.11,24.0499,24.0766,110800.0
2010-03-16 10:00:00,36.06,36.07,36.03,36.05,67400.0,24.0766,24.0833,24.0566,24.0699,67400.0
2010-03-16 10:05:00,36.06,36.14,36.04,36.14,83900.0,24.0766,24.13,24.0633,24.13,83900.0
2010-03-16 10:10:00,36.14,36.16,36.14,36.15,35800.0,24.13,24.1434,24.13,24.1367,35800.0
2010-03-16 10:15:00,36.15,36.15,36.1,36.11,52100.0,24.1367,24.1367,24.1033,24.11,52100.0
2010-03-16 10:20:00,36.1,36.12,36.04,36.05,198300.0,24.1033,24.1167,24.0633,24.0699,198300.0
2010-03-16 10:25:00,36.05,36.11,36.04,36.05,104700.0,24.0699,24.11,24.0633,24.0699,104700.0
2010-03-16 10:30:00,36.06,36.13,36.06,36.11,80800.0,24.0766,24.1233,24.0766,24.11,80800.0
2010-03-16 10:35:00,36.11,36.12,36.07,36.07,31800.0,24.11,24.1167,24.0833,24.0833,31800.0
2010-03-16 10:40:00,36.07,36.07,36.02,36.03,36500.0,24.0833,24.0833,24.0499,24.0566,36500.0
2010-03-16 10:45:00,36.03,36.03,35.96,35.96,89100.0,24.0566,24.0566,24.0098,24.0098,89100.0
2010-03-16 10:50:00,35.96,35.97,35.93,35.96,99400.0,24.0098,24.0165,23.9898,24.0098,99400.0
2010-03-16 10:55:00,35.96,36.03,35.95,36.01,125700.0,24.0098,24.0566,24.0032,24.0432,125700.0
2010-03-16 11:00:00,36.01,36.05,36.0,36.03,50200.0,24.0432,24.0699,24.0365,24.0566,50200.0
2010-03-16 11:05:00,36.03,36.07,36.02,36.03,54400.0,24.0566,24.0833,24.0499,24.0566,54400.0
2010-03-16 11:10:00,36.02,36.05,35.99,36.02,60500.0,24.0499,24.0699,24.0299,24.0499,60500.0
2010-03-16 11:15:00,36.03,36.03,36.01,36.02,25000.0,24.0566,24.0566,24.0432,24.0499,25000.0
2010-03-16 11:20:00,36.02,36.04,36.0,36.0,48200.0,24.0499,24.0633,24.0365,24.0365,48200.0
2010-03-16 11:25:00,36.0,36.01,35.99,36.0,22500.0,24.0365,24.0432,24.0299,24.0365,22500.0
2010-03-16 11:30:00,36.0,36.01,35.98,36.0,47100.0,24.0365,24.0432,24.0232,24.0365,47100.0
2010-03-16 11:35:00,36.0,36.04,35.99,36.02,164800.0,24.0365,24.0633,24.0299,24.0499,164800.0
2010-03-16 11:40:00,36.03,36.08,36.02,36.04,142600.0,24.0566,24.09,24.0499,24.0633,142600.0
2010-03-16 11:45:00,36.04,36.04,36.02,36.03,29200.0,24.0633,24.0633,24.0499,24.0566,29200.0
2010-03-16 11:50:00,36.02,36.05,36.02,36.03,55400.0,24.0499,24.0699,24.0499,24.0566,55400.0
2010-03-16 11:55:00,36.03,36.07,36.02,36.07,49200.0,24.0566,24.0833,24.0499,24.0833,49200.0
2010-03-16 12:00:00,36.06,36.07,36.01,36.02,45100.0,24.0766,24.0833,24.0432,24.0499,45100.0
2010-03-16 12:05:00,36.02,36.06,36.02,36.02,38800.0,24.0499,24.0766,24.0499,24.0499,38800.0
2010-03-16 12:10:00,36.02,36.05,36.02,36.04,27900.0,24.0499,24.0699,24.0499,24.0633,27900.0
2010-03-16 12:15:00,36.04,36.06,36.02,36.02,55600.0,24.0633,24.0766,24.0499,24.0499,55600.0
2010-03-16 12:20:00,36.02,36.03,36.01,36.01,37500.0,24.0499,24.0566,24.0432,24.0432,37500.0
2010-03-16 12:25:00,36.01,36.07,35.99,36.07,63200.0,24.0432,24.0833,24.0299,24.0833,63200.0
2010-03-16 12:30:00,36.06,36.08,36.06,36.08,29100.0,24.0766,24.09,24.0766,24.09,29100.0
2010-03-16 12:35:00,36.07,36.08,36.06,36.06,43500.0,24.0833,24.09,24.0766,24.0766,43500.0
2010-03-16 12:40:00,36.06,36.08,36.05,36.06,41000.0,24.0766,24.09,24.0699,24.0766,41000.0
2010-03-16 12:45:00,36.06,36.07,36.05,36.05,7900.0,24.0766,24.0833,24.0699,24.0699,7900.0
2010-03-16 12:50:00,36.05,36.06,36.04,36.04,12500.0,24.0699,24.0766,24.0633,24.0633,12500.0
2010-03-16 12:55:00,36.04,36.04,36.02,36.03,16400.0,24.0633,24.0633,24.0499,24.0566,16400.0
2010-03-16 13:00:00,36.02,36.08,36.02,36.08,43800.0,24.0499,24.09,24.0499,24.09,43800.0
2010-03-16 13:05:00,36.07,36.09,36.07,36.08,22100.0,24.0833,24.0966,24.0833,24.09,22100.0
2010-03-16 13:10:00,36.08,36.09,36.08,36.08,30600.0,24.09,24.0966,24.09,24.09,30600.0
2010-03-16 13:15:00,36.08,36.09,36.07,36.08,20500.0,24.09,24.0966,24.0833,24.09,20500.0
2010-03-16 13:20:00,36.07,36.08,36.06,36.06,28600.0,24.0833,24.09,24.0766,24.0766,28600.0
2010-03-16 13:25:00,36.06,36.06,36.04,36.04,24800.0,24.0766,24.0766,24.0633,24.0633,24800.0
2010-03-16 13:30:00,36.04,36.05,36.02,36.02,14800.0,24.0633,24.0699,24.0499,24.0499,14800.0
2010-03-16 13:35:00,36.03,36.03,36.01,36.01,19500.0,24.0566,24.0566,24.0432,24.0432,19500.0
2010-03-16 13:40:00,36.01,36.02,36.01,36.01,10800.0,24.0432,24.0499,24.0432,24.0432,10800.0
2010-03-16 13:45:00,36.02,36.02,36.0,36.0,26800.0,24.0499,24.0499,24.0365,24.0365,26800.0
2010-03-16 13:50:00,36.0,36.01,35.98,35.99,33000.0,24.0365,24.0432,24.0232,24.0299,33000.0
2010-03-16 13:55:00,35.98,36.05,35.98,36.04,53200.0,24.0232,24.0699,24.0232,24.0633,53200.0
2010-03-16 14:00:00,36.04,36.04,35.99,36.02,60700.0,24.0633,24.0633,24.0299,24.0499,60700.0
2010-03-16 14:05:00,36.02,36.05,36.0,36.02,33800.0,24.0499,24.0699,24.0365,24.0499,33800.0
2010-03-16 14:10:00,36.02,36.16,36.01,36.15,126100.0,24.0499,24.1434,24.0432,24.1367,126100.0
2010-03-16 14:15:00,36.15,36.16,36.11,36.13,78500.0,24.1367,24.1434,24.11,24.1233,78500.0
2010-03-16 14:20:00,36.13,36.16,36.11,36.15,274000.0,24.1233,24.1434,24.11,24.1367,274000.0
2010-03-16 14:25:00,36.14,36.15,36.13,36.15,54300.0,24.13,24.1367,24.1233,24.1367,54300.0
2010-03-16 14:30:00,36.15,36.15,36.1,36.11,131800.0,24.1367,24.1367,24.1033,24.11,131800.0
2010-03-16 14:35:00,36.1,36.13,36.06,36.09,248600.0,24.1033,24.1233,24.0766,24.0966,248600.0
2010-03-16 14:40:00,36.09,36.09,36.02,36.03,104100.0,24.0966,24.0966,24.0499,24.0566,104100.0
2010-03-16 14:45:00,36.03,36.08,36.03,36.03,57000.0,24.0566,24.09,24.0566,24.0566,57000.0
2010-03-16 14:50:00,36.02,36.05,36.01,36.02,75100.0,24.0499,24.0699,24.0432,24.0499,75100.0
2010-03-16 14:55:00,36.02,36.09,36.02,36.08,62000.0,24.0499,24.0966,24.0499,24.09,62000.0
2010-03-16 15:00:00,36.07,36.13,36.07,36.13,76800.0,24.0833,24.1233,24.0833,24.1233,76800.0
2010-03-16 15:05:00,36.12,36.13,36.07,36.09,320400.0,24.1167,24.1233,24.0833,24.0966,320400.0
2010-03-16 15:10:00,36.08,36.11,36.07,36.09,183000.0,24.09,24.11,24.0833,24.0966,183000.0
2010-03-16 15:15:00,36.1,36.12,36.08,36.09,84200.0,24.1033,24.1167,24.09,24.0966,84200.0
2010-03-16 15:20:00,36.09,36.12,36.08,36.12,81600.0,24.0966,24.1167,24.09,24.1167,81600.0
2010-03-16 15:25:00,36.12,36.13,36.09,36.12,66900.0,24.1167,24.1233,24.0966,24.1167,66900.0
2010-03-16 15:30:00,36.11,36.15,36.11,36.15,145100.0,24.11,24.1367,24.11,24.1367,145100.0
2010-03-16 15:35:00,36.14,36.16,36.14,36.15,90300.0,24.13,24.1434,24.13,24.1367,90300.0
2010-03-16 15:40:00,36.16,36.16,36.15,36.15,73300.0,24.1434,24.1434,24.1367,24.1367,73300.0
2010-03-16 15:45:00,36.15,36.15,36.13,36.13,91300.0,24.1367,24.1367,24.1233,24.1233,91300.0
2010-03-16 15:50:00,36.13,36.22,36.13,36.22,204800.0,24.1233,24.1834,24.1233,24.1834,204800.0
2010-03-16 15:55:00,36.22,36.22,36.18,36.2,302200.0,24.1834,24.1834,24.1567,24.1701,302200.0
2010-03-17 09:30:00,36.21,36.29,36.21,36.28,64300.0,24.1768,24.2302,24.1768,24.2235,64300.0
2010-03-17 09:35:00,36.27,36.28,36.17,36.18,84200.0,24.2168,24.2235,24.1501,24.1567,84200.0
2010-03-17 09:40:00,36.18,36.23,36.18,36.19,70900.0,24.1567,24.1901,24.1567,24.1634,70900.0
2010-03-17 09:45:00,36.18,36.28,36.18,36.24,51300.0,24.1567,24.2235,24.1567,24.1968,51300.0
2010-03-17 09:50:00,36.25,36.31,36.24,36.24,90100.0,24.2035,24.2435,24.1968,24.1968,90100.0
2010-03-17 09:55:00,36.23,36.31,36.23,36.3,61800.0,24.1901,24.2435,24.1901,24.2369,61800.0
2010-03-17 10:00:00,36.3,36.34,36.28,36.31,54000.0,24.2369,24.2636,24.2235,24.2435,54000.0
2010-03-17 10:05:00,36.31,36.32,36.25,36.25,26300.0,24.2435,24.2502,24.2035,24.2035,26300.0
2010-03-17 10:10:00,36.26,36.28,36.23,36.27,47800.0,24.2101,24.2235,24.1901,24.2168,47800.0
2010-03-17 10:15:00,36.27,36.29,36.26,36.26,29700.0,24.2168,24.2302,24.2101,24.2101,29700.0
2010-03-17 10:20:00,36.27,36.3,36.24,36.3,100300.0,24.2168,24.2369,24.1968,24.2369,100300.0
2010-03-17 10:25:00,36.29,36.3,36.26,36.26,46800.0,24.2302,24.2369,24.2101,24.2101,46800.0
2010-03-17 10:30:00,36.26,36.27,36.2,36.23,46100.0,24.2101,24.2168,24.1701,24.1901,46100.0
2010-03-17 10:35:00,36.23,36.24,36.2,36.22,85800.0,24.1901,24.1968,24.1701,24.1834,85800.0
2010-03-17 10:40:00,36.23,36.26,36.22,36.22,42700.0,24.1901,24.2101,24.1834,24.1834,42700.0
2010-03-17 10:45:00,36.22,36.23,36.19,36.22,38500.0,24.1834,24.1901,24.1634,24.1834,38500.0
2010-03-17 10:50:00,36.21,36.23,36.2,36.22,74600.0,24.1768,24.1901,24.1701,24.1834,74600.0
2010-03-17 10:55:00,36.22,36.23,36.2,36.21,41500.0,24.1834,24.1901,24.1701,24.1768,41500.0
2010-03-17 11:00:00,36.2,36.21,36.19,36.19,30200.0,24.1701,24.1768,24.1634,24.1634,30200.0
2010-03-17 11:05:00,36.2,36.21,36.17,36.2,435300.0,24.1701,24.1768,24.1501,24.1701,435300.0
2010-03-17 11:10:00,36.2,36.21,36.18,36.2,68400.0,24.1701,24.1768,24.1567,24.1701,68400.0
2010-03-17 11:15:00,36.2,36.21,36.19,36.19,82100.0,24.1701,24.1768,24.1634,24.1634,82100.0
2010-03-17 11:20:00,36.2,36.22,36.19,36.19,137000.0,24.1701,24.1834,24.1634,24.1634,137000.0
2010-03-17 11:25:00,36.18,36.21,36.18,36.2,56000.0,24.1567,24.1768,24.1567,24.1701,56000.0
2010-03-17 11:30:00,36.2,36.2,36.17,36.18,19600.0,24.1701,24.1701,24.1501,24.1567,19600.0
2010-03-17 11:35:00,36.19,36.2,36.17,36.17,32000.0,24.1634,24.1701,24.1501,24.1501,32000.0
2010-03-17 11:40:00,36.17,36.21,36.16,36.21,97700.0,24.1501,24.1768,24.1434,24.1768,97700.0
2010-03-17 11:45:00,36.21,36.21,36.16,36.2,168200.0,24.1768,24.1768,24.1434,24.1701,168200.0
2010-03-17 11:50:00,36.19,36.2,36.18,36.2,27300.0,24.1634,24.1701,24.1567,24.1701,27300.0
2010-03-17 11:55:00,36.19,36.2,36.15,36.16,38800.0,24.1634,24.1701,24.1367,24.1434,38800.0
2010-03-17 12:00:00,36.17,36.18,36.14,36.14,64600.0,24.1501,24.1567,24.13,24.13,64600.0
2010-03-17 12:05:00,36.14,36.18,36.13,36.16,55700.0,24.13,24.1567,24.1233,24.1434,55700.0
2010-03-17 12:10:00,36.16,36.17,36.14,36.14,52900.0,24.1434,24.1501,24.13,24.13,52900.0
2010-03-17 12:15:00,36.15,36.15,36.14,36.14,16700.0,24.1367,24.1367,24.13,24.13,16700.0
2010-03-17 12:20:00,36.15,36.15,36.13,36.14,54000.0,24.1367,24.1367,24.1233,24.13,54000.0
2010-03-17 12:25:00,36.15,36.15,36.12,36.14,61100.0,24.1367,24.1367,24.1167,24.13,61100.0
2010-03-17 12:30:00,36.14,36.17,36.13,36.17,61300.0,24.13,24.1501,24.1233,24.1501,61300.0
2010-03-17 12:35:00,36.17,36.21,36.17,36.19,42900.0,24.1501,24.1768,24.1501,24.1634,42900.0
2010-03-17 12:40:00,36.19,36.21,36.18,36.19,71400.0,24.1634,24.1768,24.1567,24.1634,71400.0
2010-03-17 12:45:00,36.19,36.2,36.18,36.19,65500.0,24.1634,24.1701,24.1567,24.1634,65500.0
2010-03-17 12:50:00,36.2,36.2,36.18,36.18,11200.0,24.1701,24.1701,24.1567,24.1567,11200.0
2010-03-17 12:55:00,36.18,36.2,36.18,36.18,48600.0,24.1567,24.1701,24.1567,24.1567,48600.0
2010-03-17 13:00:00,36.19,36.19,36.15,36.15,36900.0,24.1634,24.1634,24.1367,24.1367,36900.0
2010-03-17 13:05:00,36.15,36.19,36.15,36.19,28300.0,24.1367,24.1634,24.1367,24.1634,28300.0
2010-03-17 13:10:00,36.18,36.21,36.18,36.21,35200.0,24.1567,24.1768,24.1567,24.1768,35200.0
2010-03-17 13:15:00,36.21,36.21,36.18,36.19,48800.0,24.1768,24.1768,24.1567,24.1634,48800.0
2010-03-17 13:20:00,36.2,36.2,36.18,36.19,56800.0,24.1701,24.1701,24.1567,24.1634,56800.0
2010-03-17 13:25:00,36.18,36.2,36.18,36.19,27000.0,24.1567,24.1701,24.1567,24.1634,27000.0
2010-03-17 13:30:00,36.2,36.22,36.18,36.2,62600.0,24.1701,24.1834,24.1567,24.1701,62600.0
2010-03-17 13:35:00,36.2,36.23,36.18,36.18,56700.0,24.1701,24.1901,24.1567,24.1567,56700.0
2010-03-17 13:40:00,36.19,36.2,36.18,36.19,28700.0,24.1634,24.1701,24.1567,24.1634,28700.0
2010-03-17 13:45:00,36.2,36.21,36.17,36.17,60700.0,24.1701,24.1768,24.1501,24.1501,60700.0
2010-03-17 13:50:00,36.17,36.2,36.16,36.2,99900.0,24.1501,24.1701,24.1434,24.1701,99900.0
2010-03-17 13:55:00,36.2,36.2,36.18,36.19,25000.0,24.1701,24.1701,24.1567,24.1634,25000.0
2010-03-17 14:00:00,36.19,36.2,36.18,36.2,38100.0,24.1634,24.1701,24.1567,24.1701,38100.0
2010-03-17 14:05:00,36.2,36.21,36.19,36.19,85000.0,24.1701,24.1768,24.1634,24.1634,85000.0
2010-03-17 14:10:00,36.19,36.21,36.19,36.2,52400.0,24.1634,24.1768,24.1634,24.1701,52400.0
2010-03-17 14:15:00,36.19,36.2,36.17,36.19,77300.0,24.1634,24.1701,24.1501,24.1634,77300.0
2010-03-17 14:20:00,36.19,36.2,36.18,36.18,182900.0,24.1634,24.1701,24.1567,24.1567,182900.0
2010-03-17 14:25:00,36.19,36.2,36.17,36.17,59700.0,24.1634,24.1701,24.1501,24.1501,59700.0
2010-03-17 14:30:00,36.18,36.2,36.18,36.18,40500.0,24.1567,24.1701,24.1567,24.1567,40500.0
2010-03-17 14:35:00,36.18,36.2,36.15,36.16,51000.0,24.1567,24.1701,24.1367,24.1434,51000.0
2010-03-17 14:40:00,36.15,36.18,36.13,36.15,121400.0,24.1367,24.1567,24.1233,24.1367,121400.0
2010-03-17 14:45:00,36.16,36.18,36.15,36.18,23100.0,24.1434,24.1567,24.1367,24.1567,23100.0
2010-03-17 14:50:00,36.18,36.18,36.14,36.14,48800.0,24.1567,24.1567,24.13,24.13,48800.0
2010-03-17 14:55:00,36.14,36.15,36.09,36.11,130600.0,24.13,24.1367,24.0966,24.11,130600.0
2010-03-17 15:00:00,36.11,36.16,36.11,36.15,86300.0,24.11,24.1434,24.11,24.1367,86300.0
2010-03-17 15:05:00,36.14,36.19,36.14,36.19,30500.0,24.13,24.1634,24.13,24.1634,30500.0
2010-03-17 15:10:00,36.18,36.19,36.17,36.19,41300.0,24.1567,24.1634,24.1501,24.1634,41300.0
2010-03-17 15:15:00,36.19,36.21,36.12,36.13,218300.0,24.1634,24.1768,24.1167,24.1233,218300.0
2010-03-17 15:20:00,36.13,36.17,36.11,36.15,71000.0,24.1233,24.1501,24.11,24.1367,71000.0
2010-03-17 15:25:00,36.15,36.16,36.13,36.13,52800.0,24.1367,24.1434,24.1233,24.1233,52800.0
2010-03-17 15:30:00,36.14,36.16,36.1,36.11,135700.0,24.13,24.1434,24.1033,24.11,135700.0
2010-03-17 15:35:00,36.12,36.18,36.12,36.18,94500.0,24.1167,24.1567,24.1167,24.1567,94500.0
2010-03-17 15:40:00,36.18,36.2,36.16,36.16,72700.0,24.1567,24.1701,24.1434,24.1434,72700.0
2010-03-17 15:45:00,36.17,36.17,36.12,36.15,249700.0,24.1501,24.1501,24.1167,24.1367,249700.0
2010-03-17 15:50:00,36.14,36.19,36.14,36.19,109600.0,24.13,24.1634,24.13,24.1634,109600.0
2010-03-17 15:55:00,36.19,36.22,36.18,36.21,261300.0,24.1634,24.1834,24.1567,24.1768,261300.0
2010-03-18 09:30:00,36.08,36.19,36.08,36.18,125000.0,24.09,24.1634,24.09,24.1567,125000.0
2010-03-18 09:35:00,36.19,36.2,36.09,36.13,73900.0,24.1634,24.1701,24.0966,24.1233,73900.0
2010-03-18 09:40:00,36.14,36.16,36.12,36.15,49500.0,24.13,24.1434,24.1167,24.1367,49500.0
2010-03-18 09:45:00,36.15,36.22,36.15,36.21,60300.0,24.1367,24.1834,24.1367,24.1768,60300.0
2010-03-18 09:50:00,36.21,36.21,36.12,36.13,63900.0,24.1768,24.1768,24.1167,24.1233,63900.0
2010-03-18 09:55:00,36.14,36.14,36.13,36.13,26400.0,24.13,24.13,24.1233,24.1233,26400.0
2010-03-18 10:00:00,36.13,36.14,36.11,36.12,47600.0,24.1233,24.13,24.11,24.1167,47600.0
2010-03-18 10:05:00,36.12,36.13,36.11,36.12,40900.0,24.1167,24.1233,24.11,24.1167,40900.0
2010-03-18 10:10:00,36.12,36.13,36.12,36.13,37800.0,24.1167,24.1233,24.1167,24.1233,37800.0
2010-03-18 10:15:00,36.12,36.17,36.12,36.15,31200.0,24.1167,24.1501,24.1167,24.1367,31200.0
2010-03-18 10:20:00,36.14,36.14,36.11,36.13,79900.0,24.13,24.13,24.11,24.1233,79900.0
2010-03-18 10:25:00,36.13,36.13,36.1,36.11,37300.0,24.1233,24.1233,24.1033,24.11,37300.0
2010-03-18 10:30:00,36.1,36.14,36.1,36.1,129500.0,24.1033,24.13,24.1033,24.1033,129500.0
2010-03-18 10:35:00,36.1,36.11,36.05,36.1,108200.0,24.1033,24.11,24.0699,24.1033,108200.0
2010-03-18 10:40:00,36.09,36.13,36.08,36.08,73100.0,24.0966,24.1233,24.09,24.09,73100.0
2010-03-18 10:45:00,36.08,36.1,36.06,36.06,27600.0,24.09,24.1033,24.0766,24.0766,27600.0
2010-03-18 10:50:00,36.06,36.1,36.06,36.09,28900.0,24.0766,24.1033,24.0766,24.0966,28900.0
2010-03-18 10:55:00,36.08,36.11,36.08,36.11,49800.0,24.09,24.11,24.09,24.11,49800.0
2010-03-18 11:00:00,36.11,36.15,36.1,36.11,53200.0,24.11,24.1367,24.1033,24.11,53200.0
2010-03-18 11:05:00,36.11,36.13,36.07,36.08,43100.0,24.11,24.1233,24.0833,24.09,43100.0
2010-03-18 11:10:00,36.08,36.12,36.08,36.12,28400.0,24.09,24.1167,24.09,24.1167,28400.0
2010-03-18 11:15:00,36.11,36.13,36.08,36.09,65500.0,24.11,24.1233,24.09,24.0966,65500.0
2010-03-18 11:20:00,36.09,36.11,36.09,36.09,44200.0,24.0966,24.11,24.0966,24.0966,44200.0
2010-03-18 11:25:00,36.09,36.1,36.06,36.09,28800.0,24.0966,24.1033,24.0766,24.0966,28800.0
2010-03-18 11:30:00,36.08,36.12,36.08,36.11,35200.0,24.09,24.1167,24.09,24.11,35200.0
2010-03-18 11:35:00,36.1,36.13,36.1,36.11,21200.0,24.1033,24.1233,24.1033,24.11,21200.0
2010-03-18 11:40:00,36.11,36.12,36.08,36.08,28800.0,24.11,24.1167,24.09,24.09,28800.0
2010-03-18 11:45:00,36.08,36.1,36.05,36.09,62300.0,24.09,24.1033,24.0699,24.0966,62300.0
2010-03-18 11:50:00,36.08,36.09,36.04,36.06,36800.0,24.09,24.0966,24.0633,24.0766,36800.0
2010-03-18 11:55:00,36.06,36.07,36.04,36.04,37200.0,24.0766,24.0833,24.0633,24.0633,37200.0
2010-03-18 12:00:00,36.04,36.06,36.02,36.04,60100.0,24.0633,24.0766,24.0499,24.0633,60100.0
2010-03-18 12:05:00,36.03,36.1,36.03,36.1,39600.0,24.0566,24.1033,24.0566,24.1033,39600.0
2010-03-18 12:10:00,36.1,36.16,36.1,36.16,43600.0,24.1033,24.1434,24.1033,24.1434,43600.0
2010-03-18 12:15:00,36.15,36.2,36.15,36.2,64800.0,24.1367,24.1701,24.1367,24.1701,64800.0
2010-03-18 12:20:00,36.19,36.22,36.18,36.19,38800.0,24.1634,24.1834,24.1567,24.1634,38800.0
2010-03-18 12:25:00,36.19,36.23,36.19,36.21,45600.0,24.1634,24.1901,24.1634,24.1768,45600.0
2010-03-18 12:30:00,36.21,36.21,36.19,36.2,47900.0,24.1768,24.1768,24.1634,24.1701,47900.0
2010-03-18 12:35:00,36.19,36.2,36.19,36.2,41200.0,24.1634,24.1701,24.1634,24.1701,41200.0
2010-03-18 12:40:00,36.2,36.2,36.17,36.17,50500.0,24.1701,24.1701,24.1501,24.1501,50500.0
2010-03-18 12:45:00,36.18,36.18,36.17,36.18,51800.0,24.1567,24.1567,24.1501,24.1567,51800.0
2010-03-18 12:50:00,36.18,36.18,36.17,36.17,15700.0,24.1567,24.1567,24.1501,24.1501,15700.0
2010-03-18 12:55:00,36.17,36.18,36.13,36.13,66600.0,24.1501,24.1567,24.1233,24.1233,66600.0
2010-03-18 13:00:00,36.13,36.14,36.12,36.12,14700.0,24.1233,24.13,24.1167,24.1167,14700.0
2010-03-18 13:05:00,36.12,36.14,36.09,36.12,77300.0,24.1167,24.13,24.0966,24.1167,77300.0
2010-03-18 13:10:00,36.13,36.13,36.08,36.09,100100.0,24.1233,24.1233,24.09,24.0966,100100.0
2010-03-18 13:15:00,36.09,36.11,36.09,36.1,55100.0,24.0966,24.11,24.0966,24.1033,55100.0
2010-03-18 13:20:00,36.09,36.11,36.09,36.11,23100.0,24.0966,24.11,24.0966,24.11,23100.0
2010-03-18 13:25:00,36.11,36.11,36.08,36.11,34700.0,24.11,24.11,24.09,24.11,34700.0
2010-03-18 13:30:00,36.1,36.15,36.1,36.15,72900.0,24.1033,24.1367,24.1033,24.1367,72900.0
2010-03-18 13:35:00,36.14,36.15,36.13,36.15,42000.0,24.13,24.1367,24.1233,24.1367,42000.0
2010-03-18 13:40:00,36.14,36.16,36.14,36.15,21500.0,24.13,24.1434,24.13,24.1367,21500.0
2010-03-18 13:45:00,36.14,36.18,36.14,36.18,29400.0,24.13,24.1567,24.13,24.1567,29400.0
2010-03-18 13:50:00,36.17,36.18,36.15,36.16,37500.0,24.1501,24.1567,24.1367,24.1434,37500.0
2010-03-18 13:55:00,36.15,36.16,36.15,36.16,18200.0,24.1367,24.1434,24.1367,24.1434,18200.0
2010-03-18 14:00:00,36.15,36.18,36.15,36.18,67600.0,24.1367,24.1567,24.1367,24.1567,67600.0
2010-03-18 14:05:00,36.17,36.19,36.15,36.17,68300.0,24.1501,24.1634,24.1367,24.1501,68300.0
2010-03-18 14:10:00,36.17,36.18,36.17,36.18,18500.0,24.1501,24.1567,24.1501,24.1567,18500.0
2010-03-18 14:15:00,36.17,36.18,36.17,36.18,24500.0,24.1501,24.1567,24.1501,24.1567,24500.0
2010-03-18 14:20:00,36.17,36.18,36.16,36.17,25700.0,24.1501,24.1567,24.1434,24.1501,25700.0
2010-03-18 14:25:00,36.16,36.17,36.16,36.16,28800.0,24.1434,24.1501,24.1434,24.1434,28800.0
2010-03-18 14:30:00,36.16,36.22,36.16,36.22,86400.0,24.1434,24.1834,24.1434,24.1834,86400.0
2010-03-18 14:35:00,36.21,36.24,36.21,36.22,46700.0,24.1768,24.1968,24.1768,24.1834,46700.0
2010-03-18 14:40:00,36.21,36.22,36.21,36.22,42100.0,24.1768,24.1834,24.1768,24.1834,42100.0
2010-03-18 14:45:00,36.21,36.22,36.19,36.22,83500.0,24.1768,24.1834,24.1634,24.1834,83500.0
2010-03-18 14:50:00,36.22,36.22,36.2,36.21,52300.0,24.1834,24.1834,24.1701,24.1768,52300.0
2010-03-18 14:55:00,36.21,36.22,36.2,36.22,63100.0,24.1768,24.1834,24.1701,24.1834,63100.0
2010-03-18 15:00:00,36.22,36.26,36.21,36.26,134000.0,24.1834,24.2101,24.1768,24.2101,134000.0
2010-03-18 15:05:00,36.25,36.31,36.25,36.29,135900.0,24.2035,24.2435,24.2035,24.2302,135900.0
2010-03-18 15:10:00,36.3,36.32,36.29,36.32,67400.0,24.2369,24.2502,24.2302,24.2502,67400.0
2010-03-18 15:15:00,36.32,36.32,36.29,36.32,81300.0,24.2502,24.2502,24.2302,24.2502,81300.0
2010-03-18 15:20:00,36.32,36.34,36.31,36.34,70700.0,24.2502,24.2636,24.2435,24.2636,70700.0
2010-03-18 15:25:00,36.34,36.36,36.32,36.32,101400.0,24.2636,24.2769,24.2502,24.2502,101400.0
2010-03-18 15:30:00,36.32,36.36,36.32,36.35,80100.0,24.2502,24.2769,24.2502,24.2702,80100.0
2010-03-18 15:35:00,36.36,36.38,36.32,36.33,161700.0,24.2769,24.2903,24.2502,24.2569,161700.0
2010-03-18 15:40:00,36.32,36.34,36.3,36.3,143300.0,24.2502,24.2636,24.2369,24.2369,143300.0
2010-03-18 15:45:00,36.31,36.35,36.29,36.31,211400.0,24.2435,24.2702,24.2302,24.2435,211400.0
2010-03-18 15:50:00,36.3,36.37,36.3,36.35,311300.0,24.2369,24.2836,24.2369,24.2702,311300.0
2010-03-18 15:55:00,36.35,36.37,36.34,36.37,424400.0,24.2702,24.2836,24.2636,24.2836,424400.0
2010-03-19 09:30:00,36.48,36.58,36.14,36.27,1656500.0,24.357,24.4238,24.13,24.2168,1656500.0
2010-03-19 09:35:00,36.27,36.36,36.26,36.35,113700.0,24.2168,24.2769,24.2101,24.2702,113700.0
2010-03-19 09:40:00,36.35,36.47,36.35,36.45,126300.0,24.2702,24.3504,24.2702,24.337,126300.0
2010-03-19 09:45:00,36.45,36.51,36.42,36.44,146700.0,24.337,24.3771,24.317,24.3303,146700.0
2010-03-19 09:50:00,36.43,36.44,36.31,36.31,71100.0,24.3236,24.3303,24.2435,24.2435,71100.0
2010-03-19 09:55:00,36.31,36.32,36.29,36.31,280700.0,24.2435,24.2502,24.2302,24.2435,280700.0
2010-03-19 10:00:00,36.31,36.31,36.19,36.25,149600.0,24.2435,24.2435,24.1634,24.2035,149600.0
2010-03-19 10:05:00,36.24,36.25,36.18,36.2,70000.0,24.1968,24.2035,24.1567,24.1701,70000.0
2010-03-19 10:10:00,36.2,36.21,36.15,36.15,52500.0,24.1701,24.1768,24.1367,24.1367,52500.0
2010-03-19 10:15:00,36.15,36.16,36.1,36.13,121600.0,24.1367,24.1434,24.1033,24.1233,121600.0
2010-03-19 10:20:00,36.13,36.13,36.04,36.06,117600.0,24.1233,24.1233,24.0633,24.0766,117600.0
2010-03-19 10:25:00,36.06,36.08,36.02,36.02,111300.0,24.0766,24.09,24.0499,24.0499,111300.0
2010-03-19 10:30:00,36.02,36.06,36.01,36.06,76700.0,24.0499,24.0766,24.0432,24.0766,76700.0
2010-03-19 10:35:00,36.06,36.13,36.05,36.12,56400.0,24.0766,24.1233,24.0699,24.1167,56400.0
2010-03-19 10:40:00,36.11,36.12,36.08,36.09,57200.0,24.11,24.1167,24.09,24.0966,57200.0
2010-03-19 10:45:00,36.09,36.1,36.03,36.05,104100.0,24.0966,24.1033,24.0566,24.0699,104100.0
2010-03-19 10:50:00,36.06,36.07,36.04,36.04,60200.0,24.0766,24.0833,24.0633,24.0633,60200.0
2010-03-19 10:55:00,36.04,36.06,36.02,36.03,69600.0,24.0633,24.0766,24.0499,24.0566,69600.0
2010-03-19 11:00:00,36.03,36.09,36.01,36.09,100700.0,24.0566,24.0966,24.0432,24.0966,100700.0
2010-03-19 11:05:00,36.09,36.13,36.08,36.12,75000.0,24.0966,24.1233,24.09,24.1167,75000.0
2010-03-19 11:10:00,36.13,36.14,36.09,36.11,76200.0,24.1233,24.13,24.0966,24.11,76200.0
2010-03-19 11:15:00,36.1,36.14,36.08,36.14,59900.0,24.1033,24.13,24.09,24.13,59900.0
2010-03-19 11:20:00,36.13,36.21,36.13,36.2,123600.0,24.1233,24.1768,24.1233,24.1701,123600.0
2010-03-19 11:25:00,36.2,36.23,36.18,36.22,101400.0,24.1701,24.1901,24.1567,24.1834,101400.0
2010-03-19 11:30:00,36.22,36.24,36.19,36.23,72500.0,24.1834,24.1968,24.1634,24.1901,72500.0
2010-03-19 11:35:00,36.22,36.23,36.19,36.2,75600.0,24.1834,24.1901,24.1634,24.1701,75600.0
2010-03-19 11:40:00,36.21,36.24,36.2,36.21,62100.0,24.1768,24.1968,24.1701,24.1768,62100.0
2010-03-19 11:45:00,36.22,36.22,36.17,36.21,52700.0,24.1834,24.1834,24.1501,24.1768,52700.0
2010-03-19 11:50:00,36.21,36.23,36.2,36.23,72000.0,24.1768,24.1901,24.1701,24.1901,72000.0
2010-03-19 11:55:00,36.22,36.23,36.2,36.2,85300.0,24.1834,24.1901,24.1701,24.1701,85300.0
2010-03-19 12:00:00,36.2,36.23,36.2,36.23,64000.0,24.1701,24.1901,24.1701,24.1901,64000.0
2010-03-19 12:05:00,36.23,36.24,36.22,36.24,47800.0,24.1901,24.1968,24.1834,24.1968,47800.0
2010-03-19 12:10:00,36.24,36.25,36.2,36.21,44800.0,24.1968,24.2035,24.1701,24.1768,44800.0
2010-03-19 12:15:00,36.21,36.22,36.17,36.17,50800.0,24.1768,24.1834,24.1501,24.1501,50800.0
2010-03-19 12:20:00,36.18,36.23,36.18,36.23,37600.0,24.1567,24.1901,24.1567,24.1901,37600.0
2010-03-19 12:25:00,36.23,36.26,36.21,36.22,61500.0,24.1901,24.2101,24.1768,24.1834,61500.0
2010-03-19 12:30:00,36.22,36.22,36.2,36.2,83600.0,24.1834,24.1834,24.1701,24.1701,83600.0
2010-03-19 12:35:00,36.21,36.21,36.11,36.11,134200.0,24.1768,24.1768,24.11,24.11,134200.0
2010-03-19 12:40:00,36.11,36.17,36.11,36.17,162000.0,24.11,24.1501,24.11,24.1501,162000.0
2010-03-19 12:45:00,36.17,36.21,36.17,36.19,36300.0,24.1501,24.1768,24.1501,24.1634,36300.0
2010-03-19 12:50:00,36.2,36.2,36.13,36.17,66000.0,24.1701,24.1701,24.1233,24.1501,66000.0
2010-03-19 12:55:00,36.17,36.19,36.15,36.17,24800.0,24.1501,24.1634,24.1367,24.1501,24800.0
2010-03-19 13:00:00,36.16,36.17,36.15,36.16,35200.0,24.1434,24.1501,24.1367,24.1434,35200.0
2010-03-19 13:05:00,36.16,36.17,36.15,36.15,20000.0,24.1434,24.1501,24.1367,24.1367,20000.0
2010-03-19 13:10:00,36.15,36.18,36.15,36.16,34300.0,24.1367,24.1567,24.1367,24.1434,34300.0
2010-03-19 13:15:00,36.16,36.17,36.15,36.16,46400.0,24.1434,24.1501,24.1367,24.1434,46400.0
2010-03-19 13:20:00,36.16,36.17,36.15,36.16,27900.0,24.1434,24.1501,24.1367,24.1434,27900.0
2010-03-19 13:25:00,36.17,36.21,36.17,36.18,54000.0,24.1501,24.1768,24.1501,24.1567,54000.0
2010-03-19 13:30:00,36.18,36.18,36.16,36.17,22000.0,24.1567,24.1567,24.1434,24.1501,22000.0
2010-03-19 13:35:00,36.18,36.18,36.14,36.15,42400.0,24.1567,24.1567,24.13,24.1367,42400.0
2010-03-19 13:40:00,36.16,36.2,36.15,36.2,42600.0,24.1434,24.1701,24.1367,24.1701,42600.0
2010-03-19 13:45:00,36.19,36.22,36.19,36.22,18900.0,24.1634,24.1834,24.1634,24.1834,18900.0
2010-03-19 13:50:00,36.22,36.23,36.21,36.23,16300.0,24.1834,24.1901,24.1768,24.1901,16300.0
2010-03-19 13:55:00,36.23,36.23,36.21,36.22,36700.0,24.1901,24.1901,24.1768,24.1834,36700.0
2010-03-19 14:00:00,36.22,36.23,36.2,36.22,24500.0,24.1834,24.1901,24.1701,24.1834,24500.0
2010-03-19 14:05:00,36.21,36.25,36.21,36.23,32900.0,24.1768,24.2035,24.1768,24.1901,32900.0
2010-03-19 14:10:00,36.23,36.24,36.2,36.21,34500.0,24.1901,24.1968,24.1701,24.1768,34500.0
2010-03-19 14:15:00,36.22,36.26,36.22,36.25,49700.0,24.1834,24.2101,24.1834,24.2035,49700.0
2010-03-19 14:20:00,36.26,36.28,36.25,36.26,41500.0,24.2101,24.2235,24.2035,24.2101,41500.0
2010-03-19 14:25:00,36.27,36.27,36.25,36.25,33000.0,24.2168,24.2168,24.2035,24.2035,33000.0
2010-03-19 14:30:00,36.25,36.25,36.18,36.19,166900.0,24.2035,24.2035,24.1567,24.1634,166900.0
2010-03-19 14:35:00,36.18,36.18,36.15,36.15,54400.0,24.1567,24.1567,24.1367,24.1367,54400.0
2010-03-19 14:40:00,36.16,36.18,36.12,36.18,137900.0,24.1434,24.1567,24.1167,24.1567,137900.0
2010-03-19 14:45:00,36.18,36.21,36.17,36.19,94900.0,24.1567,24.1768,24.1501,24.1634,94900.0
2010-03-19 14:50:00,36.19,36.19,36.13,36.15,31200.0,24.1634,24.1634,24.1233,24.1367,31200.0
2010-03-19 14:55:00,36.15,36.16,36.12,36.12,61200.0,24.1367,24.1434,24.1167,24.1167,61200.0
2010-03-19 15:00:00,36.13,36.16,36.12,36.15,78200.0,24.1233,24.1434,24.1167,24.1367,78200.0
2010-03-19 15:05:00,36.15,36.17,36.12,36.17,37300.0,24.1367,24.1501,24.1167,24.1501,37300.0
2010-03-19 15:10:00,36.16,36.17,36.13,36.14,37700.0,24.1434,24.1501,24.1233,24.13,37700.0
2010-03-19 15:15:00,36.14,36.17,36.13,36.16,33200.0,24.13,24.1501,24.1233,24.1434,33200.0
2010-03-19 15:20:00,36.16,36.17,36.13,36.13,49800.0,24.1434,24.1501,24.1233,24.1233,49800.0
2010-03-19 15:25:00,36.13,36.16,36.12,36.14,44500.0,24.1233,24.1434,24.1167,24.13,44500.0
2010-03-19 15:30:00,36.14,36.14,36.05,36.06,104600.0,24.13,24.13,24.0699,24.0766,104600.0
2010-03-19 15:35:00,36.06,36.07,36.03,36.04,88100.0,24.0766,24.0833,24.0566,24.0633,88100.0
2010-03-19 15:40:00,36.04,36.06,36.02,36.05,104100.0,24.0633,24.0766,24.0499,24.0699,104100.0
2010-03-19 15:45:00,36.05,36.13,36.04,36.13,224600.0,24.0699,24.1233,24.0633,24.1233,224600.0
2010-03-19 15:50:00,36.13,36.14,36.08,36.1,309000.0,24.1233,24.13,24.09,24.1033,309000.0
2010-03-19 15:55:00,36.1,36.16,36.08,36.15,512300.0,24.1033,24.1434,24.09,24.1367,512300.0
2010-03-22 09:30:00,36.41,36.41,36.12,36.29,123600.0,24.3103,24.3103,24.1167,24.2302,123600.0
2010-03-22 09:35:00,36.3,36.42,36.3,36.34,79800.0,24.2369,24.317,24.2369,24.2636,79800.0
2010-03-22 09:40:00,36.34,36.45,36.32,36.45,114700.0,24.2636,24.337,24.2502,24.337,114700.0
2010-03-22 09:45:00,36.45,36.53,36.44,36.5,167700.0,24.337,24.3904,24.3303,24.3704,167700.0
2010-03-22 09:50:00,36.5,36.6,36.49,36.49,116200.0,24.3704,24.4372,24.3637,24.3637,116200.0
2010-03-22 09:55:00,36.5,36.57,36.45,36.57,189900.0,24.3704,24.4171,24.337,24.4171,189900.0
2010-03-22 10:00:00,36.57,36.62,36.53,36.61,102100.0,24.4171,24.4505,24.3904,24.4438,102100.0
2010-03-22 10:05:00,36.62,36.62,36.59,36.61,65400.0,24.4505,24.4505,24.4305,24.4438,65400.0
2010-03-22 10:10:00,36.6,36.68,36.6,36.68,85800.0,24.4372,24.4906,24.4372,24.4906,85800.0
2010-03-22 10:15:00,36.67,36.68,36.61,36.62,100500.0,24.4839,24.4906,24.4438,24.4505,100500.0
2010-03-22 10:20:00,36.61,36.64,36.6,36.61,97600.0,24.4438,24.4639,24.4372,24.4438,97600.0
2010-03-22 10:25:00,36.62,36.71,36.61,36.71,131100.0,24.4505,24.5106,24.4438,24.5106,131100.0
2010-03-22 10:30:00,36.71,36.72,36.59,36.6,214900.0,24.5106,24.5173,24.4305,24.4372,214900.0
2010-03-22 10:35:00,36.61,36.63,36.6,36.63,54300.0,24.4438,24.4572,24.4372,24.4572,54300.0
2010-03-22 10:40:00,36.63,36.63,36.56,36.59,169100.0,24.4572,24.4572,24.4104,24.4305,169100.0
2010-03-22 10:45:00,36.6,36.63,36.6,36.62,46200.0,24.4372,24.4572,24.4372,24.4505,46200.0
2010-03-22 10:50:00,36.63,36.64,36.59,36.6,111800.0,24.4572,24.4639,24.4305,24.4372,111800.0
2010-03-22 10:55:00,36.6,36.61,36.6,36.6,24300.0,24.4372,24.4438,24.4372,24.4372,24300.0
2010-03-22 11:00:00,36.61,36.65,36.6,36.64,92800.0,24.4438,24.4705,24.4372,24.4639,92800.0
2010-03-22 11:05:00,36.64,36.65,36.62,36.64,72700.0,24.4639,24.4705,24.4505,24.4639,72700.0
2010-03-22 11:10:00,36.64,36.72,36.64,36.71,73500.0,24.4639,24.5173,24.4639,24.5106,73500.0
2010-03-22 11:15:00,36.71,36.73,36.67,36.69,40700.0,24.5106,24.524,24.4839,24.4972,40700.0
2010-03-22 11:20:00,36.69,36.72,36.69,36.72,24500.0,24.4972,24.5173,24.4972,24.5173,24500.0
2010-03-22 11:25:00,36.72,36.72,36.68,36.68,44700.0,24.5173,24.5173,24.4906,24.4906,44700.0
2010-03-22 11:30:00,36.67,36.69,36.64,36.68,48400.0,24.4839,24.4972,24.4639,24.4906,48400.0
2010-03-22 11:35:00,36.68,36.77,36.68,36.76,124600.0,24.4906,24.5507,24.4906,24.544,124600.0
2010-03-22 11:40:00,36.76,36.79,36.74,36.79,49700.0,24.544,24.564,24.5306,24.564,49700.0
2010-03-22 11:45:00,36.79,36.82,36.76,36.79,88600.0,24.564,24.584,24.544,24.564,88600.0
2010-03-22 11:50:00,36.78,36.79,36.75,36.75,52700.0,24.5573,24.564,24.5373,24.5373,52700.0
2010-03-22 11:55:00,36.75,36.75,36.72,36.72,14800.0,24.5373,24.5373,24.5173,24.5173,14800.0
2010-03-22 12:00:00,36.73,36.73,36.71,36.71,59000.0,24.524,24.524,24.5106,24.5106,59000.0
2010-03-22 12:05:00,36.72,36.72,36.69,36.7,59400.0,24.5173,24.5173,24.4972,24.5039,59400.0
2010-03-22 12:10:00,36.7,36.7,36.68,36.69,19900.0,24.5039,24.5039,24.4906,24.4972,19900.0
2010-03-22 12:15:00,36.68,36.69,36.65,36.65,41300.0,24.4906,24.4972,24.4705,24.4705,41300.0
2010-03-22 12:20:00,36.65,36.66,36.65,36.65,14500.0,24.4705,24.4772,24.4705,24.4705,14500.0
2010-03-22 12:25:00,36.65,36.67,36.65,36.67,41100.0,24.4705,24.4839,24.4705,24.4839,41100.0
2010-03-22 12:30:00,36.68,36.7,36.67,36.69,41000.0,24.4906,24.5039,24.4839,24.4972,41000.0
2010-03-22 12:35:00,36.69,36.69,36.66,36.69,28800.0,24.4972,24.4972,24.4772,24.4972,28800.0
2010-03-22 12:40:00,36.69,36.7,36.65,36.66,22700.0,24.4972,24.5039,24.4705,24.4772,22700.0
2010-03-22 12:45:00,36.65,36.66,36.63,36.65,35200.0,24.4705,24.4772,24.4572,24.4705,35200.0
2010-03-22 12:50:00,36.65,36.69,36.64,36.69,26900.0,24.4705,24.4972,24.4639,24.4972,26900.0
2010-03-22 12:55:00,36.68,36.71,36.68,36.71,54100.0,24.4906,24.5106,24.4906,24.5106,54100.0
2010-03-22 13:00:00,36.7,36.77,36.7,36.76,75300.0,24.5039,24.5507,24.5039,24.544,75300.0
2010-03-22 13:05:00,36.76,36.78,36.75,36.77,57300.0,24.544,24.5573,24.5373,24.5507,57300.0
2010-03-22 13:10:00,36.76,36.78,36.76,36.78,22500.0,24.544,24.5573,24.544,24.5573,22500.0
2010-03-22 13:15:00,36.78,36.78,36.76,36.77,26300.0,24.5573,24.5573,24.544,24.5507,26300.0
2010-03-22 13:20:00,36.76,36.78,36.76,36.77,27700.0,24.544,24.5573,24.544,24.5507,27700.0
2010-03-22 13:25:00,36.77,36.78,36.76,36.77,27200.0,24.5507,24.5573,24.544,24.5507,27200.0
2010-03-22 13:30:00,36.77,36.79,36.76,36.79,51800.0,24.5507,24.564,24.544,24.564,51800.0
2010-03-22 13:35:00,36.79,36.81,36.78,36.8,61600.0,24.564,24.5774,24.5573,24.5707,61600.0
2010-03-22 13:40:00,36.8,36.8,36.78,36.78,27300.0,24.5707,24.5707,24.5573,24.5573,27300.0
2010-03-22 13:45:00,36.78,36.79,36.75,36.79,67100.0,24.5573,24.564,24.5373,24.564,67100.0
2010-03-22 13:50:00,36.79,36.79,36.77,36.77,33100.0,24.564,24.564,24.5507,24.5507,33100.0
2010-03-22 13:55:00,36.78,36.78,36.72,36.72,33500.0,24.5573,24.5573,24.5173,24.5173,33500.0
2010-03-22 14:00:00,36.71,36.72,36.69,36.72,21900.0,24.5106,24.5173,24.4972,24.5173,21900.0
2010-03-22 14:05:00,36.72,36.72,36.7,36.7,16000.0,24.5173,24.5173,24.5039,24.5039,16000.0
2010-03-22 14:10:00,36.71,36.71,36.68,36.68,20500.0,24.5106,24.5106,24.4906,24.4906,20500.0
2010-03-22 14:15:00,36.69,36.74,36.68,36.74,23300.0,24.4972,24.5306,24.4906,24.5306,23300.0
2010-03-22 14:20:00,36.74,36.77,36.73,36.76,55000.0,24.5306,24.5507,24.524,24.544,55000.0
2010-03-22 14:25:00,36.75,36.78,36.74,36.75,39800.0,24.5373,24.5573,24.5306,24.5373,39800.0
2010-03-22 14:30:00,36.75,36.76,36.71,36.72,44400.0,24.5373,24.544,24.5106,24.5173,44400.0
2010-03-22 14:35:00,36.73,36.75,36.7,36.74,56400.0,24.524,24.5373,24.5039,24.5306,56400.0
2010-03-22 14:40:00,36.74,36.75,36.71,36.71,125300.0,24.5306,24.5373,24.5106,24.5106,125300.0
2010-03-22 14:45:00,36.71,36.75,36.71,36.73,59400.0,24.5106,24.5373,24.5106,24.524,59400.0
2010-03-22 14:50:00,36.74,36.75,36.7,36.7,61400.0,24.5306,24.5373,24.5039,24.5039,61400.0
2010-03-22 14:55:00,36.71,36.72,36.68,36.68,48400.0,24.5106,24.5173,24.4906,24.4906,48400.0
2010-03-22 15:00:00,36.69,36.71,36.68,36.7,42500.0,24.4972,24.5106,24.4906,24.5039,42500.0
2010-03-22 15:05:00,36.7,36.7,36.65,36.65,48200.0,24.5039,24.5039,24.4705,24.4705,48200.0
2010-03-22 15:10:00,36.65,36.68,36.64,36.64,53100.0,24.4705,24.4906,24.4639,24.4639,53100.0
2010-03-22 15:15:00,36.65,36.67,36.64,36.65,75300.0,24.4705,24.4839,24.4639,24.4705,75300.0
2010-03-22 15:20:00,36.66,36.7,36.65,36.67,87100.0,24.4772,24.5039,24.4705,24.4839,87100.0
2010-03-22 15:25:00,36.68,36.7,36.67,36.67,44300.0,24.4906,24.5039,24.4839,24.4839,44300.0
2010-03-22 15:30:00,36.68,36.69,36.62,36.63,185000.0,24.4906,24.4972,24.4505,24.4572,185000.0
2010-03-22 15:35:00,36.62,36.66,36.62,36.65,74100.0,24.4505,24.4772,24.4505,24.4705,74100.0
2010-03-22 15:40:00,36.65,36.66,36.63,36.64,131500.0,24.4705,24.4772,24.4572,24.4639,131500.0
2010-03-22 15:45:00,36.65,36.65,36.61,36.64,147600.0,24.4705,24.4705,24.4438,24.4639,147600.0
2010-03-22 15:50:00,36.64,36.68,36.55,36.55,508500.0,24.4639,24.4906,24.4038,24.4038,508500.0
2010-03-22 15:55:00,36.55,36.55,36.53,36.54,447500.0,24.4038,24.4038,24.3904,24.3971,447500.0
2010-03-23 09:30:00,36.64,36.73,36.55,36.55,84600.0,24.4639,24.524,24.4038,24.4038,84600.0
2010-03-23 09:35:00,36.56,36.58,36.54,36.56,35200.0,24.4104,24.4238,24.3971,24.4104,35200.0
2010-03-23 09:40:00,36.56,36.56,36.52,36.52,39100.0,24.4104,24.4104,24.3837,24.3837,39100.0
2010-03-23 09:45:00,36.53,36.53,36.46,36.49,94000.0,24.3904,24.3904,24.3437,24.3637,94000.0
2010-03-23 09:50:00,36.49,36.65,36.48,36.62,70900.0,24.3637,24.4705,24.357,24.4505,70900.0
2010-03-23 09:55:00,36.62,36.67,36.6,36.63,37900.0,24.4505,24.4839,24.4372,24.4572,37900.0
2010-03-23 10:00:00,36.64,36.67,36.62,36.62,59500.0,24.4639,24.4839,24.4505,24.4505,59500.0
2010-03-23 10:05:00,36.62,36.64,36.59,36.6,123800.0,24.4505,24.4639,24.4305,24.4372,123800.0
2010-03-23 10:10:00,36.61,36.61,36.55,36.59,75500.0,24.4438,24.4438,24.4038,24.4305,75500.0
2010-03-23 10:15:00,36.6,36.6,36.53,36.54,157800.0,24.4372,24.4372,24.3904,24.3971,157800.0
2010-03-23 10:20:00,36.55,36.6,36.53,36.55,116300.0,24.4038,24.4372,24.3904,24.4038,116300.0
2010-03-23 10:25:00,36.54,36.58,36.49,36.58,228900.0,24.3971,24.4238,24.3637,24.4238,228900.0
2010-03-23 10:30:00,36.58,36.73,36.58,36.7,150200.0,24.4238,24.524,24.4238,24.5039,150200.0
2010-03-23 10:35:00,36.7,36.7,36.62,36.65,53000.0,24.5039,24.5039,24.4505,24.4705,53000.0
2010-03-23 10:40:00,36.66,36.75,36.65,36.74,83400.0,24.4772,24.5373,24.4705,24.5306,83400.0
2010-03-23 10:45:00,36.74,36.79,36.73,36.76,81900.0,24.5306,24.564,24.524,24.544,81900.0
2010-03-23 10:50:00,36.77,36.8,36.75,36.76,68300.0,24.5507,24.5707,24.5373,24.544,68300.0
2010-03-23 10:55:00,36.76,36.76,36.67,36.69,86600.0,24.544,24.544,24.4839,24.4972,86600.0
2010-03-23 11:00:00,36.69,36.7,36.65,36.67,91600.0,24.4972,24.5039,24.4705,24.4839,91600.0
2010-03-23 11:05:00,36.68,36.68,36.64,36.65,47300.0,24.4906,24.4906,24.4639,24.4705,47300.0
2010-03-23 11:10:00,36.65,36.7,36.65,36.68,50400.0,24.4705,24.5039,24.4705,24.4906,50400.0
2010-03-23 11:15:00,36.69,36.72,36.69,36.69,45700.0,24.4972,24.5173,24.4972,24.4972,45700.0
2010-03-23 11:20:00,36.7,36.7,36.62,36.64,69400.0,24.5039,24.5039,24.4505,24.4639,69400.0
2010-03-23 11:25:00,36.65,36.65,36.62,36.64,37500.0,24.4705,24.4705,24.4505,24.4639,37500.0
2010-03-23 11:30:00,36.65,36.66,36.6,36.6,29300.0,24.4705,24.4772,24.4372,24.4372,29300.0
2010-03-23 11:35:00,36.6,36.63,36.5,36.56,130800.0,24.4372,24.4572,24.3704,24.4104,130800.0
2010-03-23 11:40:00,36.56,36.6,36.53,36.54,66600.0,24.4104,24.4372,24.3904,24.3971,66600.0
2010-03-23 11:45:00,36.53,36.61,36.53,36.58,42400.0,24.3904,24.4438,24.3904,24.4238,42400.0
2010-03-23 11:50:00,36.58,36.63,36.58,36.63,28300.0,24.4238,24.4572,24.4238,24.4572,28300.0
2010-03-23 11:55:00,36.63,36.65,36.61,36.62,29300.0,24.4572,24.4705,24.4438,24.4505,29300.0
2010-03-23 12:00:00,36.62,36.63,36.61,36.61,29300.0,24.4505,24.4572,24.4438,24.4438,29300.0
2010-03-23 12:05:00,36.62,36.64,36.61,36.63,22100.0,24.4505,24.4639,24.4438,24.4572,22100.0
2010-03-23 12:10:00,36.62,36.64,36.62,36.63,23900.0,24.4505,24.4639,24.4505,24.4572,23900.0
2010-03-23 12:15:00,36.64,36.65,36.63,36.65,17900.0,24.4639,24.4705,24.4572,24.4705,17900.0
2010-03-23 12:20:00,36.65,36.65,36.63,36.63,21900.0,24.4705,24.4705,24.4572,24.4572,21900.0
2010-03-23 12:25:00,36.64,36.64,36.63,36.63,21100.0,24.4639,24.4639,24.4572,24.4572,21100.0
2010-03-23 12:30:00,36.64,36.64,36.63,36.64,16200.0,24.4639,24.4639,24.4572,24.4639,16200.0
2010-03-23 12:35:00,36.63,36.64,36.59,36.61,81200.0,24.4572,24.4639,24.4305,24.4438,81200.0
2010-03-23 12:40:00,36.62,36.64,36.61,36.64,19400.0,24.4505,24.4639,24.4438,24.4639,19400.0
2010-03-23 12:45:00,36.64,36.64,36.61,36.62,19800.0,24.4639,24.4639,24.4438,24.4505,19800.0
2010-03-23 12:50:00,36.62,36.63,36.61,36.63,24000.0,24.4505,24.4572,24.4438,24.4572,24000.0
2010-03-23 12:55:00,36.62,36.64,36.62,36.63,10100.0,24.4505,24.4639,24.4505,24.4572,10100.0
2010-03-23 13:00:00,36.63,36.64,36.63,36.64,18900.0,24.4572,24.4639,24.4572,24.4639,18900.0
2010-03-23 13:05:00,36.63,36.64,36.63,36.63,13900.0,24.4572,24.4639,24.4572,24.4572,13900.0
2010-03-23 13:10:00,36.63,36.64,36.62,36.62,33700.0,24.4572,24.4639,24.4505,24.4505,33700.0
2010-03-23 13:15:00,36.63,36.65,36.62,36.65,48300.0,24.4572,24.4705,24.4505,24.4705,48300.0
2010-03-23 13:20:00,36.64,36.68,36.64,36.67,38300.0,24.4639,24.4906,24.4639,24.4839,38300.0
2010-03-23 13:25:00,36.67,36.67,36.65,36.66,18800.0,24.4839,24.4839,24.4705,24.4772,18800.0
2010-03-23 13:30:00,36.66,36.68,36.65,36.67,37000.0,24.4772,24.4906,24.4705,24.4839,37000.0
2010-03-23 13:35:00,36.67,36.68,36.64,36.64,31700.0,24.4839,24.4906,24.4639,24.4639,31700.0
2010-03-23 13:40:00,36.63,36.64,36.62,36.63,24700.0,24.4572,24.4639,24.4505,24.4572,24700.0
2010-03-23 13:45:00,36.62,36.62,36.59,36.61,28400.0,24.4505,24.4505,24.4305,24.4438,28400.0
2010-03-23 13:50:00,36.61,36.64,36.6,36.63,28100.0,24.4438,24.4639,24.4372,24.4572,28100.0
2010-03-23 13:55:00,36.63,36.64,36.6,36.6,60300.0,24.4572,24.4639,24.4372,24.4372,60300.0
2010-03-23 14:00:00,36.6,36.64,36.6,36.63,24800.0,24.4372,24.4639,24.4372,24.4572,24800.0
2010-03-23 14:05:00,36.63,36.67,36.63,36.66,29100.0,24.4572,24.4839,24.4572,24.4772,29100.0
2010-03-23 14:10:00,36.66,36.69,36.65,36.66,27200.0,24.4772,24.4972,24.4705,24.4772,27200.0
2010-03-23 14:15:00,36.66,36.68,36.65,36.67,31700.0,24.4772,24.4906,24.4705,24.4839,31700.0
2010-03-23 14:20:00,36.67,36.69,36.67,36.68,20400.0,24.4839,24.4972,24.4839,24.4906,20400.0
2010-03-23 14:25:00,36.69,36.7,36.68,36.7,19100.0,24.4972,24.5039,24.4906,24.5039,19100.0
2010-03-23 14:30:00,36.69,36.7,36.65,36.65,60600.0,24.4972,24.5039,24.4705,24.4705,60600.0
2010-03-23 14:35:00,36.66,36.67,36.65,36.67,27700.0,24.4772,24.4839,24.4705,24.4839,27700.0
2010-03-23 14:40:00,36.66,36.67,36.66,36.67,19800.0,24.4772,24.4839,24.4772,24.4839,19800.0
2010-03-23 14:45:00,36.67,36.67,36.65,36.65,31300.0,24.4839,24.4839,24.4705,24.4705,31300.0
2010-03-23 14:50:00,36.65,36.66,36.61,36.65,147600.0,24.4705,24.4772,24.4438,24.4705,147600.0
2010-03-23 14:55:00,36.65,36.68,36.65,36.67,40300.0,24.4705,24.4906,24.4705,24.4839,40300.0
2010-03-23 15:00:00,36.68,36.68,36.63,36.63,42200.0,24.4906,24.4906,24.4572,24.4572,42200.0
2010-03-23 15:05:00,36.63,36.71,36.63,36.69,81700.0,24.4572,24.5106,24.4572,24.4972,81700.0
2010-03-23 15:10:00,36.7,36.75,36.69,36.73,95800.0,24.5039,24.5373,24.4972,24.524,95800.0
2010-03-23 15:15:00,36.73,36.78,36.72,36.74,53500.0,24.524,24.5573,24.5173,24.5306,53500.0
2010-03-23 15:20:00,36.75,36.77,36.73,36.76,56000.0,24.5373,24.5507,24.524,24.544,56000.0
2010-03-23 15:25:00,36.76,36.78,36.76,36.77,51700.0,24.544,24.5573,24.544,24.5507,51700.0
2010-03-23 15:30:00,36.77,36.77,36.71,36.72,85900.0,24.5507,24.5507,24.5106,24.5173,85900.0
2010-03-23 15:35:00,36.72,36.74,36.7,36.72,143400.0,24.5173,24.5306,24.5039,24.5173,143400.0
2010-03-23 15:40:00,36.71,36.72,36.69,36.69,89100.0,24.5106,24.5173,24.4972,24.4972,89100.0
2010-03-23 15:45:00,36.69,36.73,36.68,36.69,540300.0,24.4972,24.524,24.4906,24.4972,540300.0
2010-03-23 15:50:00,36.7,36.72,36.69,36.7,287800.0,24.5039,24.5173,24.4972,24.5039,287800.0
2010-03-23 15:55:00,36.69,36.7,36.59,36.61,1077500.0,24.4972,24.5039,24.4305,24.4438,1077500.0
2010-03-24 09:30:00,36.68,36.7,36.51,36.51,104300.0,24.4906,24.5039,24.3771,24.3771,104300.0
2010-03-24 09:35:00,36.53,36.57,36.5,36.51,117500.0,24.3904,24.4171,24.3704,24.3771,117500.0
2010-03-24 09:40:00,36.52,36.54,36.5,36.52,59100.0,24.3837,24.3971,24.3704,24.3837,59100.0
2010-03-24 09:45:00,36.52,36.59,36.51,36.59,47600.0,24.3837,24.4305,24.3771,24.4305,47600.0
2010-03-24 09:50:00,36.59,36.59,36.53,36.54,34100.0,24.4305,24.4305,24.3904,24.3971,34100.0
2010-03-24 09:55:00,36.54,36.57,36.52,36.55,40800.0,24.3971,24.4171,24.3837,24.4038,40800.0
2010-03-24 10:00:00,36.56,36.56,36.5,36.55,53700.0,24.4104,24.4104,24.3704,24.4038,53700.0
2010-03-24 10:05:00,36.55,36.6,36.55,36.59,37800.0,24.4038,24.4372,24.4038,24.4305,37800.0
2010-03-24 10:10:00,36.59,36.63,36.58,36.62,43000.0,24.4305,24.4572,24.4238,24.4505,43000.0
2010-03-24 10:15:00,36.62,36.62,36.57,36.57,43400.0,24.4505,24.4505,24.4171,24.4171,43400.0
2010-03-24 10:20:00,36.58,36.59,36.53,36.55,49100.0,24.4238,24.4305,24.3904,24.4038,49100.0
2010-03-24 10:25:00,36.55,36.56,36.52,36.52,40900.0,24.4038,24.4104,24.3837,24.3837,40900.0
2010-03-24 10:30:00,36.52,36.54,36.5,36.52,49400.0,24.3837,24.3971,24.3704,24.3837,49400.0
2010-03-24 10:35:00,36.52,36.54,36.5,36.52,70200.0,24.3837,24.3971,24.3704,24.3837,70200.0
2010-03-24 10:40:00,36.51,36.53,36.51,36.52,63800.0,24.3771,24.3904,24.3771,24.3837,63800.0
2010-03-24 10:45:00,36.51,36.52,36.5,36.52,93700.0,24.3771,24.3837,24.3704,24.3837,93700.0
2010-03-24 10:50:00,36.51,36.52,36.45,36.45,58700.0,24.3771,24.3837,24.337,24.337,58700.0
2010-03-24 10:55:00,36.45,36.46,36.4,36.4,60200.0,24.337,24.3437,24.3036,24.3036,60200.0
2010-03-24 11:00:00,36.39,36.42,36.38,36.38,55100.0,24.2969,24.317,24.2903,24.2903,55100.0
2010-03-24 11:05:00,36.37,36.38,36.35,36.37,55500.0,24.2836,24.2903,24.2702,24.2836,55500.0
2010-03-24 11:10:00,36.38,36.4,36.32,36.33,92300.0,24.2903,24.3036,24.2502,24.2569,92300.0
2010-03-24 11:15:00,36.33,36.37,36.29,36.37,119900.0,24.2569,24.2836,24.2302,24.2836,119900.0
2010-03-24 11:20:00,36.37,36.37,36.34,36.35,41200.0,24.2836,24.2836,24.2636,24.2702,41200.0
2010-03-24 11:25:00,36.36,36.38,36.35,36.37,65700.0,24.2769,24.2903,24.2702,24.2836,65700.0
2010-03-24 11:30:00,36.37,36.38,36.35,36.37,40500.0,24.2836,24.2903,24.2702,24.2836,40500.0
2010-03-24 11:35:00,36.37,36.37,36.31,36.31,80400.0,24.2836,24.2836,24.2435,24.2435,80400.0
2010-03-24 11:40:00,36.32,36.36,36.31,36.32,91400.0,24.2502,24.2769,24.2435,24.2502,91400.0
2010-03-24 11:45:00,36.32,36.34,36.27,36.29,180700.0,24.2502,24.2636,24.2168,24.2302,180700.0
2010-03-24 11:50:00,36.29,36.33,36.28,36.31,68100.0,24.2302,24.2569,24.2235,24.2435,68100.0
2010-03-24 11:55:00,36.3,36.31,36.27,36.29,36400.0,24.2369,24.2435,24.2168,24.2302,36400.0
2010-03-24 12:00:00,36.3,36.32,36.29,36.31,34100.0,24.2369,24.2502,24.2302,24.2435,34100.0
2010-03-24 12:05:00,36.32,36.34,36.31,36.32,59900.0,24.2502,24.2636,24.2435,24.2502,59900.0
2010-03-24 12:10:00,36.32,36.33,36.3,36.3,31100.0,24.2502,24.2569,24.2369,24.2369,31100.0
2010-03-24 12:15:00,36.31,36.32,36.3,36.31,35600.0,24.2435,24.2502,24.2369,24.2435,35600.0
2010-03-24 12:20:00,36.3,36.31,36.27,36.28,120400.0,24.2369,24.2435,24.2168,24.2235,120400.0
2010-03-24 12:25:00,36.29,36.31,36.29,36.31,28900.0,24.2302,24.2435,24.2302,24.2435,28900.0
2010-03-24 12:30:00,36.31,36.31,36.28,36.28,21000.0,24.2435,24.2435,24.2235,24.2235,21000.0
2010-03-24 12:35:00,36.28,36.3,36.28,36.3,44600.0,24.2235,24.2369,24.2235,24.2369,44600.0
2010-03-24 12:40:00,36.3,36.31,36.28,36.29,55600.0,24.2369,24.2435,24.2235,24.2302,55600.0
2010-03-24 12:45:00,36.29,36.33,36.28,36.32,54100.0,24.2302,24.2569,24.2235,24.2502,54100.0
2010-03-24 12:50:00,36.32,36.33,36.3,36.32,49200.0,24.2502,24.2569,24.2369,24.2502,49200.0
2010-03-24 12:55:00,36.32,36.32,36.28,36.28,41100.0,24.2502,24.2502,24.2235,24.2235,41100.0
2010-03-24 13:00:00,36.28,36.29,36.2,36.21,126700.0,24.2235,24.2302,24.1701,24.1768,126700.0
2010-03-24 13:05:00,36.2,36.29,36.2,36.27,55500.0,24.1701,24.2302,24.1701,24.2168,55500.0
2010-03-24 13:10:00,36.27,36.3,36.25,36.25,60200.0,24.2168,24.2369,24.2035,24.2035,60200.0
2010-03-24 13:15:00,36.25,36.26,36.2,36.21,53000.0,24.2035,24.2101,24.1701,24.1768,53000.0
2010-03-24 13:20:00,36.21,36.23,36.2,36.23,78300.0,24.1768,24.1901,24.1701,24.1901,78300.0
2010-03-24 13:25:00,36.22,36.27,36.22,36.22,64000.0,24.1834,24.2168,24.1834,24.1834,64000.0
2010-03-24 13:30:00,36.23,36.24,36.21,36.24,70800.0,24.1901,24.1968,24.1768,24.1968,70800.0
2010-03-24 13:35:00,36.24,36.27,36.23,36.23,40800.0,24.1968,24.2168,24.1901,24.1901,40800.0
2010-03-24 13:40:00,36.24,36.26,36.23,36.24,43600.0,24.1968,24.2101,24.1901,24.1968,43600.0
2010-03-24 13:45:00,36.24,36.25,36.2,36.21,51500.0,24.1968,24.2035,24.1701,24.1768,51500.0
2010-03-24 13:50:00,36.22,36.28,36.21,36.27,68800.0,24.1834,24.2235,24.1768,24.2168,68800.0
2010-03-24 13:55:00,36.27,36.28,36.26,36.26,37900.0,24.2168,24.2235,24.2101,24.2101,37900.0
2010-03-24 14:00:00,36.27,36.27,36.23,36.24,70200.0,24.2168,24.2168,24.1901,24.1968,70200.0
2010-03-24 14:05:00,36.24,36.31,36.21,36.23,131000.0,24.1968,24.2435,24.1768,24.1901,131000.0
2010-03-24 14:10:00,36.24,36.28,36.23,36.28,44700.0,24.1968,24.2235,24.1901,24.2235,44700.0
2010-03-24 14:15:00,36.28,36.28,36.22,36.22,37600.0,24.2235,24.2235,24.1834,24.1834,37600.0
2010-03-24 14:20:00,36.23,36.24,36.21,36.24,54300.0,24.1901,24.1968,24.1768,24.1968,54300.0
2010-03-24 14:25:00,36.24,36.24,36.2,36.2,46300.0,24.1968,24.1968,24.1701,24.1701,46300.0
2010-03-24 14:30:00,36.21,36.24,36.2,36.22,72100.0,24.1768,24.1968,24.1701,24.1834,72100.0
2010-03-24 14:35:00,36.21,36.23,36.2,36.2,58200.0,24.1768,24.1901,24.1701,24.1701,58200.0
2010-03-24 14:40:00,36.2,36.24,36.18,36.22,89200.0,24.1701,24.1968,24.1567,24.1834,89200.0
2010-03-24 14:45:00,36.23,36.27,36.22,36.25,42400.0,24.1901,24.2168,24.1834,24.2035,42400.0
2010-03-24 14:50:00,36.24,36.25,36.22,36.23,34700.0,24.1968,24.2035,24.1834,24.1901,34700.0
2010-03-24 14:55:00,36.23,36.24,36.21,36.22,59900.0,24.1901,24.1968,24.1768,24.1834,59900.0
2010-03-24 15:00:00,36.21,36.27,36.21,36.26,61900.0,24.1768,24.2168,24.1768,24.2101,61900.0
2010-03-24 15:05:00,36.25,36.28,36.25,36.28,63300.0,24.2035,24.2235,24.2035,24.2235,63300.0
2010-03-24 15:10:00,36.28,36.28,36.26,36.26,85500.0,24.2235,24.2235,24.2101,24.2101,85500.0
2010-03-24 15:15:00,36.27,36.3,36.26,36.28,47600.0,24.2168,24.2369,24.2101,24.2235,47600.0
2010-03-24 15:20:00,36.29,36.34,36.28,36.32,102000.0,24.2302,24.2636,24.2235,24.2502,102000.0
2010-03-24 15:25:00,36.32,36.33,36.28,36.28,55200.0,24.2502,24.2569,24.2235,24.2235,55200.0
2010-03-24 15:30:00,36.28,36.32,36.28,36.32,81400.0,24.2235,24.2502,24.2235,24.2502,81400.0
2010-03-24 15:35:00,36.32,36.35,36.31,36.35,50800.0,24.2502,24.2702,24.2435,24.2702,50800.0
2010-03-24 15:40:00,36.35,36.35,36.31,36.31,100300.0,24.2702,24.2702,24.2435,24.2435,100300.0
2010-03-24 15:45:00,36.31,36.32,36.29,36.3,76600.0,24.2435,24.2502,24.2302,24.2369,76600.0
2010-03-24 15:50:00,36.3,36.31,36.27,36.28,111300.0,24.2369,24.2435,24.2168,24.2235,111300.0
2010-03-24 15:55:00,36.27,36.28,36.26,36.27,190200.0,24.2168,24.2235,24.2101,24.2168,190200.0
2010-03-25 09:30:00,36.58,36.58,36.4,36.41,141000.0,24.4238,24.4238,24.3036,24.3103,141000.0
2010-03-25 09:35:00,36.4,36.44,36.4,36.4,85800.0,24.3036,24.3303,24.3036,24.3036,85800.0
2010-03-25 09:40:00,36.41,36.41,36.26,36.26,155900.0,24.3103,24.3103,24.2101,24.2101,155900.0
2010-03-25 09:45:00,36.26,36.26,36.22,36.24,91800.0,24.2101,24.2101,24.1834,24.1968,91800.0
2010-03-25 09:50:00,36.24,36.24,36.22,36.23,65300.0,24.1968,24.1968,24.1834,24.1901,65300.0
2010-03-25 09:55:00,36.24,36.34,36.23,36.29,251600.0,24.1968,24.2636,24.1901,24.2302,251600.0
2010-03-25 10:00:00,36.29,36.3,36.27,36.27,54000.0,24.2302,24.2369,24.2168,24.2168,54000.0
2010-03-25 10:05:00,36.28,36.28,36.19,36.21,39800.0,24.2235,24.2235,24.1634,24.1768,39800.0
2010-03-25 10:10:00,36.21,36.22,36.2,36.21,47800.0,24.1768,24.1834,24.1701,24.1768,47800.0
2010-03-25 10:15:00,36.22,36.22,36.2,36.21,80300.0,24.1834,24.1834,24.1701,24.1768,80300.0
2010-03-25 10:20:00,36.22,36.22,36.16,36.17,119600.0,24.1834,24.1834,24.1434,24.1501,119600.0
2010-03-25 10:25:00,36.17,36.17,36.12,36.12,92900.0,24.1501,24.1501,24.1167,24.1167,92900.0
2010-03-25 10:30:00,36.12,36.14,36.11,36.11,41800.0,24.1167,24.13,24.11,24.11,41800.0
2010-03-25 10:35:00,36.11,36.12,36.11,36.12,17600.0,24.11,24.1167,24.11,24.1167,17600.0
2010-03-25 10:40:00,36.12,36.12,36.1,36.1,49600.0,24.1167,24.1167,24.1033,24.1033,49600.0
2010-03-25 10:45:00,36.1,36.13,36.05,36.11,127500.0,24.1033,24.1233,24.0699,24.11,127500.0
2010-03-25 10:50:00,36.1,36.11,36.1,36.1,23800.0,24.1033,24.11,24.1033,24.1033,23800.0
2010-03-25 10:55:00,36.1,36.13,36.07,36.07,80500.0,24.1033,24.1233,24.0833,24.0833,80500.0
2010-03-25 11:00:00,36.08,36.09,36.06,36.07,83500.0,24.09,24.0966,24.0766,24.0833,83500.0
2010-03-25 11:05:00,36.07,36.08,36.05,36.05,30700.0,24.0833,24.09,24.0699,24.0699,30700.0
2010-03-25 11:10:00,36.06,36.07,36.05,36.06,78300.0,24.0766,24.0833,24.0699,24.0766,78300.0
2010-03-25 11:15:00,36.06,36.09,36.06,36.08,68200.0,24.0766,24.0966,24.0766,24.09,68200.0
2010-03-25 11:20:00,36.09,36.11,36.08,36.1,48200.0,24.0966,24.11,24.09,24.1033,48200.0
2010-03-25 11:25:00,36.11,36.11,36.1,36.11,14600.0,24.11,24.11,24.1033,24.11,14600.0
2010-03-25 11:30:00,36.1,36.12,36.1,36.12,40800.0,24.1033,24.1167,24.1033,24.1167,40800.0
2010-03-25 11:35:00,36.12,36.14,36.12,36.13,34900.0,24.1167,24.13,24.1167,24.1233,34900.0
2010-03-25 11:40:00,36.14,36.14,36.13,36.13,21700.0,24.13,24.13,24.1233,24.1233,21700.0
2010-03-25 11:45:00,36.14,36.18,36.13,36.16,86400.0,24.13,24.1567,24.1233,24.1434,86400.0
2010-03-25 11:50:00,36.17,36.19,36.16,36.19,35300.0,24.1501,24.1634,24.1434,24.1634,35300.0
2010-03-25 11:55:00,36.19,36.22,36.18,36.19,92200.0,24.1634,24.1834,24.1567,24.1634,92200.0
2010-03-25 12:00:00,36.19,36.23,36.17,36.22,110500.0,24.1634,24.1901,24.1501,24.1834,110500.0
2010-03-25 12:05:00,36.21,36.25,36.21,36.25,43000.0,24.1768,24.2035,24.1768,24.2035,43000.0
2010-03-25 12:10:00,36.24,36.27,36.24,36.26,73900.0,24.1968,24.2168,24.1968,24.2101,73900.0
2010-03-25 12:15:00,36.26,36.27,36.22,36.26,76600.0,24.2101,24.2168,24.1834,24.2101,76600.0
2010-03-25 12:20:00,36.26,36.27,36.24,36.24,22900.0,24.2101,24.2168,24.1968,24.1968,22900.0
2010-03-25 12:25:00,36.24,36.26,36.23,36.23,28000.0,24.1968,24.2101,24.1901,24.1901,28000.0
2010-03-25 12:30:00,36.23,36.24,36.21,36.22,79100.0,24.1901,24.1968,24.1768,24.1834,79100.0
2010-03-25 12:35:00,36.23,36.28,36.22,36.25,110300.0,24.1901,24.2235,24.1834,24.2035,110300.0
2010-03-25 12:40:00,36.25,36.28,36.24,36.27,74300.0,24.2035,24.2235,24.1968,24.2168,74300.0
2010-03-25 12:45:00,36.28,36.3,36.27,36.28,17900.0,24.2235,24.2369,24.2168,24.2235,17900.0
2010-03-25 12:50:00,36.28,36.3,36.25,36.25,58400.0,24.2235,24.2369,24.2035,24.2035,58400.0
2010-03-25 12:55:00,36.25,36.26,36.22,36.22,12100.0,24.2035,24.2101,24.1834,24.1834,12100.0
2010-03-25 13:00:00,36.23,36.24,36.21,36.22,25900.0,24.1901,24.1968,24.1768,24.1834,25900.0
2010-03-25 13:05:00,36.21,36.22,36.18,36.19,25900.0,24.1768,24.1834,24.1567,24.1634,25900.0
2010-03-25 13:10:00,36.18,36.19,36.17,36.17,19900.0,24.1567,24.1634,24.1501,24.1501,19900.0
2010-03-25 13:15:00,36.18,36.18,36.17,36.17,18100.0,24.1567,24.1567,24.1501,24.1501,18100.0
2010-03-25 13:20:00,36.17,36.18,36.16,36.18,28200.0,24.1501,24.1567,24.1434,24.1567,28200.0
2010-03-25 13:25:00,36.18,36.18,36.15,36.16,27400.0,24.1567,24.1567,24.1367,24.1434,27400.0
2010-03-25 13:30:00,36.15,36.16,36.13,36.14,81600.0,24.1367,24.1434,24.1233,24.13,81600.0
2010-03-25 13:35:00,36.14,36.15,36.12,36.14,86900.0,24.13,24.1367,24.1167,24.13,86900.0
2010-03-25 13:40:00,36.14,36.14,36.1,36.11,65600.0,24.13,24.13,24.1033,24.11,65600.0
2010-03-25 13:45:00,36.11,36.11,36.09,36.1,30500.0,24.11,24.11,24.0966,24.1033,30500.0
2010-03-25 13:50:00,36.1,36.11,36.05,36.07,218200.0,24.1033,24.11,24.0699,24.0833,218200.0
2010-03-25 13:55:00,36.07,36.08,36.02,36.04,138000.0,24.0833,24.09,24.0499,24.0633,138000.0
2010-03-25 14:00:00,36.04,36.09,36.04,36.09,56700.0,24.0633,24.0966,24.0633,24.0966,56700.0
2010-03-25 14:05:00,36.09,36.12,36.08,36.11,36200.0,24.0966,24.1167,24.09,24.11,36200.0
2010-03-25 14:10:00,36.11,36.13,36.11,36.13,27100.0,24.11,24.1233,24.11,24.1233,27100.0
2010-03-25 14:15:00,36.14,36.15,36.13,36.14,67400.0,24.13,24.1367,24.1233,24.13,67400.0
2010-03-25 14:20:00,36.14,36.14,36.11,36.11,42200.0,24.13,24.13,24.11,24.11,42200.0
2010-03-25 14:25:00,36.11,36.13,36.1,36.11,31100.0,24.11,24.1233,24.1033,24.11,31100.0
2010-03-25 14:30:00,36.1,36.12,36.1,36.11,30800.0,24.1033,24.1167,24.1033,24.11,30800.0
2010-03-25 14:35:00,36.11,36.13,36.1,36.12,29500.0,24.11,24.1233,24.1033,24.1167,29500.0
2010-03-25 14:40:00,36.12,36.12,36.09,36.1,36500.0,24.1167,24.1167,24.0966,24.1033,36500.0
2010-03-25 14:45:00,36.11,36.11,36.06,36.06,49700.0,24.11,24.11,24.0766,24.0766,49700.0
2010-03-25 14:50:00,36.06,36.12,36.06,36.11,57100.0,24.0766,24.1167,24.0766,24.11,57100.0
2010-03-25 14:55:00,36.12,36.12,36.08,36.09,37600.0,24.1167,24.1167,24.09,24.0966,37600.0
2010-03-25 15:00:00,36.09,36.12,36.08,36.1,72700.0,24.0966,24.1167,24.09,24.1033,72700.0
2010-03-25 15:05:00,36.1,36.11,36.08,36.09,85000.0,24.1033,24.11,24.09,24.0966,85000.0
2010-03-25 15:10:00,36.1,36.1,36.06,36.09,62900.0,24.1033,24.1033,24.0766,24.0966,62900.0
2010-03-25 15:15:00,36.08,36.1,36.08,36.09,37600.0,24.09,24.1033,24.09,24.0966,37600.0
2010-03-25 15:20:00,36.08,36.12,36.08,36.1,68400.0,24.09,24.1167,24.09,24.1033,68400.0
2010-03-25 15:25:00,36.09,36.11,36.08,36.08,91500.0,24.0966,24.11,24.09,24.09,91500.0
2010-03-25 15:30:00,36.08,36.08,36.04,36.04,90000.0,24.09,24.09,24.0633,24.0633,90000.0
2010-03-25 15:35:00,36.04,36.05,36.01,36.01,116300.0,24.0633,24.0699,24.0432,24.0432,116300.0
2010-03-25 15:40:00,36.01,36.06,36.01,36.06,148900.0,24.0432,24.0766,24.0432,24.0766,148900.0
2010-03-25 15:45:00,36.06,36.06,36.01,36.01,155100.0,24.0766,24.0766,24.0432,24.0432,155100.0
2010-03-25 15:50:00,36.01,36.03,36.01,36.01,156600.0,24.0432,24.0566,24.0432,24.0432,156600.0
2010-03-25 15:55:00,36.01,36.02,35.96,35.98,316300.0,24.0432,24.0499,24.0098,24.0232,316300.0
2010-03-26 09:30:00,36.04,36.04,35.82,35.94,106800.0,24.0633,24.0633,23.9164,23.9965,106800.0
2010-03-26 09:35:00,35.95,35.96,35.81,35.82,78700.0,24.0032,24.0098,23.9097,23.9164,78700.0
2010-03-26 09:40:00,35.82,35.84,35.8,35.83,44100.0,23.9164,23.9297,23.903,23.923,44100.0
2010-03-26 09:45:00,35.82,35.86,35.82,35.85,62400.0,23.9164,23.9431,23.9164,23.9364,62400.0
2010-03-26 09:50:00,35.86,35.88,35.78,35.79,98100.0,23.9431,23.9564,23.8897,23.8963,98100.0
2010-03-26 09:55:00,35.78,35.81,35.75,35.76,124300.0,23.8897,23.9097,23.8696,23.8763,124300.0
2010-03-26 10:00:00,35.76,35.79,35.75,35.77,82400.0,23.8763,23.8963,23.8696,23.883,82400.0
2010-03-26 10:05:00,35.76,35.88,35.76,35.88,53600.0,23.8763,23.9564,23.8763,23.9564,53600.0
2010-03-26 10:10:00,35.88,35.88,35.84,35.84,139400.0,23.9564,23.9564,23.9297,23.9297,139400.0
2010-03-26 10:15:00,35.83,35.86,35.82,35.83,52800.0,23.923,23.9431,23.9164,23.923,52800.0
2010-03-26 10:20:00,35.84,35.84,35.8,35.81,72500.0,23.9297,23.9297,23.903,23.9097,72500.0
2010-03-26 10:25:00,35.81,35.85,35.81,35.85,33800.0,23.9097,23.9364,23.9097,23.9364,33800.0
2010-03-26 10:30:00,35.84,35.85,35.84,35.85,38700.0,23.9297,23.9364,23.9297,23.9364,38700.0
2010-03-26 10:35:00,35.84,35.85,35.78,35.79,62500.0,23.9297,23.9364,23.8897,23.8963,62500.0
2010-03-26 10:40:00,35.79,35.79,35.76,35.77,54600.0,23.8963,23.8963,23.8763,23.883,54600.0
2010-03-26 10:45:00,35.77,35.78,35.74,35.76,79800.0,23.883,23.8897,23.8629,23.8763,79800.0
2010-03-26 10:50:00,35.75,35.76,35.72,35.76,62600.0,23.8696,23.8763,23.8496,23.8763,62600.0
2010-03-26 10:55:00,35.76,35.79,35.74,35.76,174300.0,23.8763,23.8963,23.8629,23.8763,174300.0
2010-03-26 11:00:00,35.76,35.78,35.75,35.78,34500.0,23.8763,23.8897,23.8696,23.8897,34500.0
2010-03-26 11:05:00,35.79,35.81,35.75,35.8,81300.0,23.8963,23.9097,23.8696,23.903,81300.0
2010-03-26 11:10:00,35.8,35.81,35.79,35.81,46400.0,23.903,23.9097,23.8963,23.9097,46400.0
2010-03-26 11:15:00,35.8,35.82,35.8,35.81,55900.0,23.903,23.9164,23.903,23.9097,55900.0
2010-03-26 11:20:00,35.8,35.81,35.79,35.79,55700.0,23.903,23.9097,23.8963,23.8963,55700.0
2010-03-26 11:25:00,35.79,35.84,35.78,35.8,99300.0,23.8963,23.9297,23.8897,23.903,99300.0
2010-03-26 11:30:00,35.81,35.82,35.78,35.82,71400.0,23.9097,23.9164,23.8897,23.9164,71400.0
2010-03-26 11:35:00,35.81,35.83,35.8,35.8,38300.0,23.9097,23.923,23.903,23.903,38300.0
2010-03-26 11:40:00,35.8,35.81,35.8,35.81,34000.0,23.903,23.9097,23.903,23.9097,34000.0
2010-03-26 11:45:00,35.81,35.81,35.79,35.79,43500.0,23.9097,23.9097,23.8963,23.8963,43500.0
2010-03-26 11:50:00,35.8,35.8,35.78,35.78,29600.0,23.903,23.903,23.8897,23.8897,29600.0
2010-03-26 11:55:00,35.78,35.79,35.77,35.78,14600.0,23.8897,23.8963,23.883,23.8897,14600.0
2010-03-26 12:00:00,35.78,35.78,35.74,35.75,52300.0,23.8897,23.8897,23.8629,23.8696,52300.0
2010-03-26 12:05:00,35.74,35.76,35.74,35.76,43300.0,23.8629,23.8763,23.8629,23.8763,43300.0
2010-03-26 12:10:00,35.76,35.76,35.75,35.75,38400.0,23.8763,23.8763,23.8696,23.8696,38400.0
2010-03-26 12:15:00,35.74,35.75,35.74,35.75,22500.0,23.8629,23.8696,23.8629,23.8696,22500.0
2010-03-26 12:20:00,35.75,35.75,35.65,35.66,80200.0,23.8696,23.8696,23.8029,23.8095,80200.0
2010-03-26 12:25:00,35.65,35.66,35.57,35.62,180800.0,23.8029,23.8095,23.7494,23.7828,180800.0
2010-03-26 12:30:00,35.61,35.61,35.54,35.56,75500.0,23.7761,23.7761,23.7294,23.7428,75500.0
2010-03-26 12:35:00,35.56,35.63,35.55,35.62,63200.0,23.7428,23.7895,23.7361,23.7828,63200.0
2010-03-26 12:40:00,35.63,35.65,35.62,35.63,12700.0,23.7895,23.8029,23.7828,23.7895,12700.0
2010-03-26 12:45:00,35.63,35.66,35.62,35.62,27100.0,23.7895,23.8095,23.7828,23.7828,27100.0
2010-03-26 12:50:00,35.63,35.65,35.62,35.63,22900.0,23.7895,23.8029,23.7828,23.7895,22900.0
2010-03-26 12:55:00,35.64,35.64,35.57,35.57,55500.0,23.7962,23.7962,23.7494,23.7494,55500.0
2010-03-26 13:00:00,35.58,35.6,35.57,35.57,50700.0,23.7561,23.7695,23.7494,23.7494,50700.0
2010-03-26 13:05:00,35.57,35.58,35.41,35.49,180500.0,23.7494,23.7561,23.6426,23.696,180500.0
2010-03-26 13:10:00,35.49,35.5,35.43,35.43,103400.0,23.696,23.7027,23.656,23.656,103400.0
2010-03-26 13:15:00,35.44,35.46,35.43,35.46,48200.0,23.6626,23.676,23.656,23.676,48200.0
2010-03-26 13:20:00,35.46,35.48,35.46,35.47,84500.0,23.676,23.6894,23.676,23.6827,84500.0
2010-03-26 13:25:00,35.48,35.5,35.48,35.49,37800.0,23.6894,23.7027,23.6894,23.696,37800.0
2010-03-26 13:30:00,35.49,35.49,35.48,35.49,9900.0,23.696,23.696,23.6894,23.696,9900.0
2010-03-26 13:35:00,35.49,35.54,35.48,35.5,100800.0,23.696,23.7294,23.6894,23.7027,100800.0
2010-03-26 13:40:00,35.5,35.5,35.46,35.48,61500.0,23.7027,23.7027,23.676,23.6894,61500.0
2010-03-26 13:45:00,35.48,35.48,35.45,35.46,25000.0,23.6894,23.6894,23.6693,23.676,25000.0
2010-03-26 13:50:00,35.45,35.48,35.45,35.48,45600.0,23.6693,23.6894,23.6693,23.6894,45600.0
2010-03-26 13:55:00,35.47,35.48,35.47,35.48,41900.0,23.6827,23.6894,23.6827,23.6894,41900.0
2010-03-26 14:00:00,35.47,35.47,35.46,35.47,24600.0,23.6827,23.6827,23.676,23.6827,24600.0
2010-03-26 14:05:00,35.47,35.5,35.46,35.5,98300.0,23.6827,23.7027,23.676,23.7027,98300.0
2010-03-26 14:10:00,35.49,35.5,35.49,35.5,44900.0,23.696,23.7027,23.696,23.7027,44900.0
2010-03-26 14:15:00,35.5,35.51,35.49,35.51,36800.0,23.7027,23.7094,23.696,23.7094,36800.0
2010-03-26 14:20:00,35.51,35.53,35.5,35.52,72800.0,23.7094,23.7227,23.7027,23.7161,72800.0
2010-03-26 14:25:00,35.51,35.57,35.51,35.53,78400.0,23.7094,23.7494,23.7094,23.7227,78400.0
2010-03-26 14:30:00,35.54,35.54,35.5,35.51,72000.0,23.7294,23.7294,23.7027,23.7094,72000.0
2010-03-26 14:35:00,35.5,35.51,35.5,35.51,34300.0,23.7027,23.7094,23.7027,23.7094,34300.0
2010-03-26 14:40:00,35.51,35.51,35.48,35.49,64000.0,23.7094,23.7094,23.6894,23.696,64000.0
2010-03-26 14:45:00,35.48,35.49,35.46,35.46,39000.0,23.6894,23.696,23.676,23.676,39000.0
2010-03-26 14:50:00,35.46,35.47,35.45,35.46,47100.0,23.676,23.6827,23.6693,23.676,47100.0
2010-03-26 14:55:00,35.46,35.47,35.44,35.45,72800.0,23.676,23.6827,23.6626,23.6693,72800.0
2010-03-26 15:00:00,35.44,35.45,35.44,35.45,69800.0,23.6626,23.6693,23.6626,23.6693,69800.0
2010-03-26 15:05:00,35.45,35.48,35.44,35.48,140800.0,23.6693,23.6894,23.6626,23.6894,140800.0
2010-03-26 15:10:00,35.48,35.5,35.46,35.5,109900.0,23.6894,23.7027,23.676,23.7027,109900.0
2010-03-26 15:15:00,35.49,35.5,35.49,35.49,46500.0,23.696,23.7027,23.696,23.696,46500.0
2010-03-26 15:20:00,35.48,35.49,35.47,35.48,68000.0,23.6894,23.696,23.6827,23.6894,68000.0
2010-03-26 15:25:00,35.47,35.49,35.47,35.47,91000.0,23.6827,23.696,23.6827,23.6827,91000.0
2010-03-26 15:30:00,35.48,35.48,35.44,35.44,221500.0,23.6894,23.6894,23.6626,23.6626,221500.0
2010-03-26 15:35:00,35.44,35.45,35.4,35.45,320600.0,23.6626,23.6693,23.6359,23.6693,320600.0
2010-03-26 15:40:00,35.45,35.45,35.44,35.44,114300.0,23.6693,23.6693,23.6626,23.6626,114300.0
2010-03-26 15:45:00,35.44,35.45,35.44,35.45,128800.0,23.6626,23.6693,23.6626,23.6693,128800.0
2010-03-26 15:50:00,35.44,35.45,35.41,35.42,377400.0,23.6626,23.6693,23.6426,23.6493,377400.0
2010-03-26 15:55:00,35.41,35.44,35.41,35.42,574500.0,23.6426,23.6626,23.6426,23.6493,574500.0
2010-03-29 09:30:00,35.5,35.73,35.5,35.62,117200.0,23.7027,23.8563,23.7027,23.7828,117200.0
2010-03-29 09:35:00,35.62,35.69,35.6,35.67,66700.0,23.7828,23.8296,23.7695,23.8162,66700.0
2010-03-29 09:40:00,35.67,35.72,35.65,35.67,55000.0,23.8162,23.8496,23.8029,23.8162,55000.0
2010-03-29 09:45:00,35.66,35.67,35.56,35.57,125900.0,23.8095,23.8162,23.7428,23.7494,125900.0
2010-03-29 09:50:00,35.57,35.57,35.48,35.49,93500.0,23.7494,23.7494,23.6894,23.696,93500.0
2010-03-29 09:55:00,35.49,35.5,35.43,35.43,121500.0,23.696,23.7027,23.656,23.656,121500.0
2010-03-29 10:00:00,35.44,35.45,35.38,35.4,179600.0,23.6626,23.6693,23.6226,23.6359,179600.0
2010-03-29 10:05:00,35.4,35.48,35.39,35.47,102800.0,23.6359,23.6894,23.6293,23.6827,102800.0
2010-03-29 10:10:00,35.47,35.54,35.47,35.53,82400.0,23.6827,23.7294,23.6827,23.7227,82400.0
2010-03-29 10:15:00,35.53,35.53,35.48,35.49,63100.0,23.7227,23.7227,23.6894,23.696,63100.0
2010-03-29 10:20:00,35.49,35.49,35.44,35.44,115300.0,23.696,23.696,23.6626,23.6626,115300.0
2010-03-29 10:25:00,35.44,35.45,35.4,35.42,186000.0,23.6626,23.6693,23.6359,23.6493,186000.0
2010-03-29 10:30:00,35.42,35.42,35.37,35.38,195200.0,23.6493,23.6493,23.6159,23.6226,195200.0
2010-03-29 10:35:00,35.39,35.51,35.38,35.49,96800.0,23.6293,23.7094,23.6226,23.696,96800.0
2010-03-29 10:40:00,35.5,35.55,35.5,35.55,31500.0,23.7027,23.7361,23.7027,23.7361,31500.0
2010-03-29 10:45:00,35.55,35.55,35.51,35.51,62100.0,23.7361,23.7361,23.7094,23.7094,62100.0
2010-03-29 10:50:00,35.51,35.54,35.51,35.52,42700.0,23.7094,23.7294,23.7094,23.7161,42700.0
2010-03-29 10:55:00,35.51,35.56,35.51,35.54,44400.0,23.7094,23.7428,23.7094,23.7294,44400.0
2010-03-29 11:00:00,35.55,35.55,35.53,35.53,33200.0,23.7361,23.7361,23.7227,23.7227,33200.0
2010-03-29 11:05:00,35.54,35.55,35.53,35.55,30600.0,23.7294,23.7361,23.7227,23.7361,30600.0
2010-03-29 11:10:00,35.55,35.56,35.53,35.54,77700.0,23.7361,23.7428,23.7227,23.7294,77700.0
2010-03-29 11:15:00,35.54,35.57,35.53,35.55,168600.0,23.7294,23.7494,23.7227,23.7361,168600.0
2010-03-29 11:20:00,35.55,35.55,35.54,35.55,36200.0,23.7361,23.7361,23.7294,23.7361,36200.0
2010-03-29 11:25:00,35.54,35.56,35.54,35.54,29500.0,23.7294,23.7428,23.7294,23.7294,29500.0
2010-03-29 11:30:00,35.55,35.55,35.54,35.54,36200.0,23.7361,23.7361,23.7294,23.7294,36200.0
2010-03-29 11:35:00,35.54,35.56,35.52,35.53,310900.0,23.7294,23.7428,23.7161,23.7227,310900.0
2010-03-29 11:40:00,35.54,35.55,35.49,35.49,66300.0,23.7294,23.7361,23.696,23.696,66300.0
2010-03-29 11:45:00,35.5,35.53,35.49,35.51,34900.0,23.7027,23.7227,23.696,23.7094,34900.0
2010-03-29 11:50:00,35.52,35.55,35.51,35.53,61100.0,23.7161,23.7361,23.7094,23.7227,61100.0
2010-03-29 11:55:00,35.53,35.55,35.51,35.51,64900.0,23.7227,23.7361,23.7094,23.7094,64900.0
2010-03-29 12:00:00,35.51,35.53,35.5,35.5,60100.0,23.7094,23.7227,23.7027,23.7027,60100.0
2010-03-29 12:05:00,35.5,35.51,35.5,35.51,30200.0,23.7027,23.7094,23.7027,23.7094,30200.0
2010-03-29 12:10:00,35.51,35.51,35.48,35.48,42500.0,23.7094,23.7094,23.6894,23.6894,42500.0
2010-03-29 12:15:00,35.49,35.56,35.48,35.5,80800.0,23.696,23.7428,23.6894,23.7027,80800.0
2010-03-29 12:20:00,35.5,35.54,35.49,35.51,45400.0,23.7027,23.7294,23.696,23.7094,45400.0
2010-03-29 12:25:00,35.51,35.54,35.5,35.52,62200.0,23.7094,23.7294,23.7027,23.7161,62200.0
2010-03-29 12:30:00,35.52,35.53,35.51,35.51,35900.0,23.7161,23.7227,23.7094,23.7094,35900.0
2010-03-29 12:35:00,35.51,35.52,35.5,35.51,34800.0,23.7094,23.7161,23.7027,23.7094,34800.0
2010-03-29 12:40:00,35.51,35.55,35.51,35.55,55500.0,23.7094,23.7361,23.7094,23.7361,55500.0
2010-03-29 12:45:00,35.55,35.56,35.54,35.55,42500.0,23.7361,23.7428,23.7294,23.7361,42500.0
2010-03-29 12:50:00,35.56,35.56,35.54,35.55,43300.0,23.7428,23.7428,23.7294,23.7361,43300.0
2010-03-29 12:55:00,35.55,35.56,35.54,35.56,56200.0,23.7361,23.7428,23.7294,23.7428,56200.0
2010-03-29 13:00:00,35.56,35.59,35.54,35.59,94900.0,23.7428,23.7628,23.7294,23.7628,94900.0
2010-03-29 13:05:00,35.59,35.6,35.54,35.55,113800.0,23.7628,23.7695,23.7294,23.7361,113800.0
2010-03-29 13:10:00,35.56,35.56,35.52,35.53,43600.0,23.7428,23.7428,23.7161,23.7227,43600.0
2010-03-29 13:15:00,35.52,35.52,35.51,35.51,18300.0,23.7161,23.7161,23.7094,23.7094,18300.0
2010-03-29 13:20:00,35.51,35.54,35.51,35.53,49600.0,23.7094,23.7294,23.7094,23.7227,49600.0
2010-03-29 13:25:00,35.52,35.53,35.48,35.48,97800.0,23.7161,23.7227,23.6894,23.6894,97800.0
2010-03-29 13:30:00,35.49,35.49,35.45,35.45,74000.0,23.696,23.696,23.6693,23.6693,74000.0
2010-03-29 13:35:00,35.46,35.46,35.38,35.38,163100.0,23.676,23.676,23.6226,23.6226,163100.0
2010-03-29 13:40:00,35.39,35.4,35.38,35.39,60500.0,23.6293,23.6359,23.6226,23.6293,60500.0
2010-03-29 13:45:00,35.4,35.44,35.39,35.44,28600.0,23.6359,23.6626,23.6293,23.6626,28600.0
2010-03-29 13:50:00,35.44,35.47,35.43,35.46,40500.0,23.6626,23.6827,23.656,23.676,40500.0
2010-03-29 13:55:00,35.47,35.49,35.43,35.44,125400.0,23.6827,23.696,23.656,23.6626,125400.0
2010-03-29 14:00:00,35.44,35.45,35.43,35.45,73500.0,23.6626,23.6693,23.656,23.6693,73500.0
2010-03-29 14:05:00,35.45,35.45,35.44,35.45,57700.0,23.6693,23.6693,23.6626,23.6693,57700.0
2010-03-29 14:10:00,35.44,35.45,35.44,35.45,49400.0,23.6626,23.6693,23.6626,23.6693,49400.0
2010-03-29 14:15:00,35.45,35.45,35.44,35.44,64900.0,23.6693,23.6693,23.6626,23.6626,64900.0
2010-03-29 14:20:00,35.44,35.45,35.41,35.41,62900.0,23.6626,23.6693,23.6426,23.6426,62900.0
2010-03-29 14:25:00,35.42,35.43,35.39,35.41,91000.0,23.6493,23.656,23.6293,23.6426,91000.0
2010-03-29 14:30:00,35.41,35.44,35.4,35.43,44800.0,23.6426,23.6626,23.6359,23.656,44800.0
2010-03-29 14:35:00,35.44,35.44,35.39,35.41,110500.0,23.6626,23.6626,23.6293,23.6426,110500.0
2010-03-29 14:40:00,35.41,35.41,35.39,35.4,89100.0,23.6426,23.6426,23.6293,23.6359,89100.0
2010-03-29 14:45:00,35.4,35.4,35.38,35.38,86000.0,23.6359,23.6359,23.6226,23.6226,86000.0
2010-03-29 14:50:00,35.38,35.41,35.38,35.4,90800.0,23.6226,23.6426,23.6226,23.6359,90800.0
2010-03-29 14:55:00,35.4,35.41,35.36,35.37,132300.0,23.6359,23.6426,23.6092,23.6159,132300.0
2010-03-29 15:00:00,35.37,35.38,35.35,35.37,114200.0,23.6159,23.6226,23.6026,23.6159,114200.0
2010-03-29 15:05:00,35.36,35.37,35.34,35.34,120700.0,23.6092,23.6159,23.5959,23.5959,120700.0
2010-03-29 15:10:00,35.34,35.37,35.34,35.37,69400.0,23.5959,23.6159,23.5959,23.6159,69400.0
2010-03-29 15:15:00,35.36,35.37,35.36,35.36,33100.0,23.6092,23.6159,23.6092,23.6092,33100.0
2010-03-29 15:20:00,35.36,35.42,35.36,35.42,80300.0,23.6092,23.6493,23.6092,23.6493,80300.0
2010-03-29 15:25:00,35.41,35.42,35.41,35.42,63900.0,23.6426,23.6493,23.6426,23.6493,63900.0
2010-03-29 15:30:00,35.41,35.42,35.41,35.41,69600.0,23.6426,23.6493,23.6426,23.6426,69600.0
2010-03-29 15:35:00,35.42,35.46,35.41,35.46,112100.0,23.6493,23.676,23.6426,23.676,112100.0
2010-03-29 15:40:00,35.46,35.47,35.44,35.47,168000.0,23.676,23.6827,23.6626,23.6827,168000.0
2010-03-29 15:45:00,35.47,35.49,35.47,35.49,174000.0,23.6827,23.696,23.6827,23.696,174000.0
2010-03-29 15:50:00,35.49,35.49,35.48,35.48,178700.0,23.696,23.696,23.6894,23.6894,178700.0
2010-03-29 15:55:00,35.49,35.49,35.44,35.45,328500.0,23.696,23.696,23.6626,23.6693,328500.0
2010-03-30 09:30:00,35.51,35.63,35.48,35.51,105700.0,23.7094,23.7895,23.6894,23.7094,105700.0
2010-03-30 09:35:00,35.52,35.61,35.51,35.53,95200.0,23.7161,23.7761,23.7094,23.7227,95200.0
2010-03-30 09:40:00,35.53,35.61,35.52,35.57,89800.0,23.7227,23.7761,23.7161,23.7494,89800.0
2010-03-30 09:45:00,35.58,35.66,35.57,35.66,67600.0,23.7561,23.8095,23.7494,23.8095,67600.0
2010-03-30 09:50:00,35.66,35.74,35.65,35.71,67600.0,23.8095,23.8629,23.8029,23.8429,67600.0
2010-03-30 09:55:00,35.72,35.74,35.69,35.74,54300.0,23.8496,23.8629,23.8296,23.8629,54300.0
2010-03-30 10:00:00,35.74,35.79,35.72,35.78,69200.0,23.8629,23.8963,23.8496,23.8897,69200.0
2010-03-30 10:05:00,35.78,35.78,35.75,35.76,32600.0,23.8897,23.8897,23.8696,23.8763,32600.0
2010-03-30 10:10:00,35.76,35.79,35.75,35.78,57600.0,23.8763,23.8963,23.8696,23.8897,57600.0
2010-03-30 10:15:00,35.78,35.79,35.74,35.75,69300.0,23.8897,23.8963,23.8629,23.8696,69300.0
2010-03-30 10:20:00,35.74,35.75,35.73,35.73,56300.0,23.8629,23.8696,23.8563,23.8563,56300.0
2010-03-30 10:25:00,35.73,35.75,35.72,35.74,46400.0,23.8563,23.8696,23.8496,23.8629,46400.0
2010-03-30 10:30:00,35.74,35.76,35.69,35.75,72000.0,23.8629,23.8763,23.8296,23.8696,72000.0
2010-03-30 10:35:00,35.75,35.75,35.7,35.7,72100.0,23.8696,23.8696,23.8362,23.8362,72100.0
2010-03-30 10:40:00,35.7,35.71,35.69,35.7,37600.0,23.8362,23.8429,23.8296,23.8362,37600.0
2010-03-30 10:45:00,35.7,35.7,35.64,35.64,258000.0,23.8362,23.8362,23.7962,23.7962,258000.0
2010-03-30 10:50:00,35.64,35.69,35.64,35.68,88200.0,23.7962,23.8296,23.7962,23.8229,88200.0
2010-03-30 10:55:00,35.67,35.68,35.64,35.64,60400.0,23.8162,23.8229,23.7962,23.7962,60400.0
2010-03-30 11:00:00,35.65,35.65,35.59,35.59,150300.0,23.8029,23.8029,23.7628,23.7628,150300.0
2010-03-30 11:05:00,35.6,35.61,35.57,35.58,91400.0,23.7695,23.7761,23.7494,23.7561,91400.0
2010-03-30 11:10:00,35.58,35.58,35.53,35.54,182100.0,23.7561,23.7561,23.7227,23.7294,182100.0
2010-03-30 11:15:00,35.54,35.56,35.52,35.55,78500.0,23.7294,23.7428,23.7161,23.7361,78500.0
2010-03-30 11:20:00,35.55,35.55,35.49,35.5,107600.0,23.7361,23.7361,23.696,23.7027,107600.0
2010-03-30 11:25:00,35.5,35.56,35.49,35.56,93200.0,23.7027,23.7428,23.696,23.7428,93200.0
2010-03-30 11:30:00,35.55,35.56,35.53,35.55,51400.0,23.7361,23.7428,23.7227,23.7361,51400.0
2010-03-30 11:35:00,35.55,35.56,35.54,35.55,27900.0,23.7361,23.7428,23.7294,23.7361,27900.0
2010-03-30 11:40:00,35.55,35.56,35.54,35.55,30700.0,23.7361,23.7428,23.7294,23.7361,30700.0
2010-03-30 11:45:00,35.55,35.61,35.54,35.61,74500.0,23.7361,23.7761,23.7294,23.7761,74500.0
2010-03-30 11:50:00,35.61,35.63,35.6,35.62,58800.0,23.7761,23.7895,23.7695,23.7828,58800.0
2010-03-30 11:55:00,35.62,35.62,35.57,35.6,55400.0,23.7828,23.7828,23.7494,23.7695,55400.0
2010-03-30 12:00:00,35.6,35.6,35.57,35.58,25000.0,23.7695,23.7695,23.7494,23.7561,25000.0
2010-03-30 12:05:00,35.58,35.59,35.57,35.58,33000.0,23.7561,23.7628,23.7494,23.7561,33000.0
2010-03-30 12:10:00,35.57,35.58,35.56,35.56,9300.0,23.7494,23.7561,23.7428,23.7428,9300.0
2010-03-30 12:15:00,35.57,35.57,35.55,35.55,14800.0,23.7494,23.7494,23.7361,23.7361,14800.0
2010-03-30 12:20:00,35.56,35.59,35.55,35.59,36700.0,23.7428,23.7628,23.7361,23.7628,36700.0
2010-03-30 12:25:00,35.58,35.67,35.58,35.67,49100.0,23.7561,23.8162,23.7561,23.8162,49100.0
2010-03-30 12:30:00,35.67,35.67,35.64,35.65,44700.0,23.8162,23.8162,23.7962,23.8029,44700.0
2010-03-30 12:35:00,35.64,35.65,35.63,35.63,40500.0,23.7962,23.8029,23.7895,23.7895,40500.0
2010-03-30 12:40:00,35.63,35.66,35.63,35.65,53700.0,23.7895,23.8095,23.7895,23.8029,53700.0
2010-03-30 12:45:00,35.65,35.66,35.64,35.65,35700.0,23.8029,23.8095,23.7962,23.8029,35700.0
2010-03-30 12:50:00,35.65,35.66,35.64,35.65,10000.0,23.8029,23.8095,23.7962,23.8029,10000.0
2010-03-30 12:55:00,35.65,35.66,35.64,35.65,28400.0,23.8029,23.8095,23.7962,23.8029,28400.0
2010-03-30 13:00:00,35.65,35.65,35.64,35.65,8300.0,23.8029,23.8029,23.7962,23.8029,8300.0
2010-03-30 13:05:00,35.64,35.66,35.62,35.63,59800.0,23.7962,23.8095,23.7828,23.7895,59800.0
2010-03-30 13:10:00,35.63,35.65,35.62,35.65,35000.0,23.7895,23.8029,23.7828,23.8029,35000.0
2010-03-30 13:15:00,35.64,35.65,35.6,35.6,31300.0,23.7962,23.8029,23.7695,23.7695,31300.0
2010-03-30 13:20:00,35.6,35.63,35.6,35.61,31900.0,23.7695,23.7895,23.7695,23.7761,31900.0
2010-03-30 13:25:00,35.6,35.63,35.58,35.63,92300.0,23.7695,23.7895,23.7561,23.7895,92300.0
2010-03-30 13:30:00,35.63,35.66,35.62,35.65,98800.0,23.7895,23.8095,23.7828,23.8029,98800.0
2010-03-30 13:35:00,35.66,35.66,35.64,35.66,141000.0,23.8095,23.8095,23.7962,23.8095,141000.0
2010-03-30 13:40:00,35.65,35.68,35.65,35.67,59100.0,23.8029,23.8229,23.8029,23.8162,59100.0
2010-03-30 13:45:00,35.68,35.7,35.65,35.69,83800.0,23.8229,23.8362,23.8029,23.8296,83800.0
2010-03-30 13:50:00,35.69,35.74,35.69,35.74,59500.0,23.8296,23.8629,23.8296,23.8629,59500.0
2010-03-30 13:55:00,35.73,35.74,35.69,35.7,42100.0,23.8563,23.8629,23.8296,23.8362,42100.0
2010-03-30 14:00:00,35.7,35.73,35.69,35.72,30400.0,23.8362,23.8563,23.8296,23.8496,30400.0
2010-03-30 14:05:00,35.72,35.75,35.72,35.74,22600.0,23.8496,23.8696,23.8496,23.8629,22600.0
2010-03-30 14:10:00,35.74,35.79,35.74,35.78,76800.0,23.8629,23.8963,23.8629,23.8897,76800.0
2010-03-30 14:15:00,35.78,35.81,35.78,35.8,126200.0,23.8897,23.9097,23.8897,23.903,126200.0
2010-03-30 14:20:00,35.8,35.86,35.79,35.84,139700.0,23.903,23.9431,23.8963,23.9297,139700.0
2010-03-30 14:25:00,35.84,35.86,35.83,35.85,28600.0,23.9297,23.9431,23.923,23.9364,28600.0
2010-03-30 14:30:00,35.85,35.86,35.85,35.85,26500.0,23.9364,23.9431,23.9364,23.9364,26500.0
2010-03-30 14:35:00,35.86,35.88,35.85,35.87,273000.0,23.9431,23.9564,23.9364,23.9497,273000.0
2010-03-30 14:40:00,35.87,35.88,35.86,35.87,36000.0,23.9497,23.9564,23.9431,23.9497,36000.0
2010-03-30 14:45:00,35.86,35.87,35.86,35.87,21600.0,23.9431,23.9497,23.9431,23.9497,21600.0
2010-03-30 14:50:00,35.87,35.9,35.86,35.88,73700.0,23.9497,23.9698,23.9431,23.9564,73700.0
2010-03-30 14:55:00,35.88,35.89,35.87,35.88,77700.0,23.9564,23.9631,23.9497,23.9564,77700.0
2010-03-30 15:00:00,35.88,35.9,35.88,35.9,53800.0,23.9564,23.9698,23.9564,23.9698,53800.0
2010-03-30 15:05:00,35.89,35.9,35.88,35.9,59000.0,23.9631,23.9698,23.9564,23.9698,59000.0
2010-03-30 15:10:00,35.89,35.9,35.89,35.9,49400.0,23.9631,23.9698,23.9631,23.9698,49400.0
2010-03-30 15:15:00,35.9,35.92,35.89,35.92,101600.0,23.9698,23.9831,23.9631,23.9831,101600.0
2010-03-30 15:20:00,35.92,35.92,35.9,35.91,58500.0,23.9831,23.9831,23.9698,23.9765,58500.0
2010-03-30 15:25:00,35.91,35.91,35.9,35.9,59400.0,23.9765,23.9765,23.9698,23.9698,59400.0
2010-03-30 15:30:00,35.91,35.91,35.89,35.9,97600.0,23.9765,23.9765,23.9631,23.9698,97600.0
2010-03-30 15:35:00,35.9,35.94,35.9,35.92,210400.0,23.9698,23.9965,23.9698,23.9831,210400.0
2010-03-30 15:40:00,35.92,35.93,35.91,35.91,113100.0,23.9831,23.9898,23.9765,23.9765,113100.0
2010-03-30 15:45:00,35.91,35.93,35.89,35.92,365200.0,23.9765,23.9898,23.9631,23.9831,365200.0
2010-03-30 15:50:00,35.92,35.93,35.9,35.91,289000.0,23.9831,23.9898,23.9698,23.9765,289000.0
2010-03-30 15:55:00,35.91,35.93,35.9,35.92,499700.0,23.9765,23.9898,23.9698,23.9831,499700.0
2010-03-31 09:30:00,35.87,35.95,35.8,35.92,140800.0,23.9497,24.0032,23.903,23.9831,140800.0
2010-03-31 09:35:00,35.91,36.03,35.91,36.02,206700.0,23.9765,24.0566,23.9765,24.0499,206700.0
2010-03-31 09:40:00,36.01,36.01,35.99,35.99,193200.0,24.0432,24.0432,24.0299,24.0299,193200.0
2010-03-31 09:45:00,35.99,36.02,35.97,36.0,304600.0,24.0299,24.0499,24.0165,24.0365,304600.0
2010-03-31 09:50:00,36.0,36.07,36.0,36.05,79500.0,24.0365,24.0833,24.0365,24.0699,79500.0
2010-03-31 09:55:00,36.05,36.06,36.0,36.04,495900.0,24.0699,24.0766,24.0365,24.0633,495900.0
2010-03-31 10:00:00,36.04,36.06,36.01,36.04,172700.0,24.0633,24.0766,24.0432,24.0633,172700.0
2010-03-31 10:05:00,36.04,36.13,36.03,36.13,122200.0,24.0633,24.1233,24.0566,24.1233,122200.0
2010-03-31 10:10:00,36.13,36.18,36.11,36.14,268700.0,24.1233,24.1567,24.11,24.13,268700.0
2010-03-31 10:15:00,36.14,36.21,36.13,36.2,180200.0,24.13,24.1768,24.1233,24.1701,180200.0
2010-03-31 10:20:00,36.21,36.21,36.12,36.19,121900.0,24.1768,24.1768,24.1167,24.1634,121900.0
2010-03-31 10:25:00,36.19,36.2,36.18,36.18,78700.0,24.1634,24.1701,24.1567,24.1567,78700.0
2010-03-31 10:30:00,36.19,36.21,36.15,36.16,68200.0,24.1634,24.1768,24.1367,24.1434,68200.0
2010-03-31 10:35:00,36.17,36.18,36.11,36.12,98200.0,24.1501,24.1567,24.11,24.1167,98200.0
2010-03-31 10:40:00,36.12,36.15,36.1,36.12,144600.0,24.1167,24.1367,24.1033,24.1167,144600.0
2010-03-31 10:45:00,36.13,36.14,36.09,36.11,89200.0,24.1233,24.13,24.0966,24.11,89200.0
2010-03-31 10:50:00,36.1,36.16,36.1,36.15,221300.0,24.1033,24.1434,24.1033,24.1367,221300.0
2010-03-31 10:55:00,36.15,36.16,36.1,36.16,68500.0,24.1367,24.1434,24.1033,24.1434,68500.0
2010-03-31 11:00:00,36.15,36.17,36.12,36.17,50100.0,24.1367,24.1501,24.1167,24.1501,50100.0
2010-03-31 11:05:00,36.18,36.23,36.17,36.22,49100.0,24.1567,24.1901,24.1501,24.1834,49100.0
2010-03-31 11:10:00,36.22,36.23,36.2,36.21,33500.0,24.1834,24.1901,24.1701,24.1768,33500.0
2010-03-31 11:15:00,36.21,36.22,36.19,36.21,21900.0,24.1768,24.1834,24.1634,24.1768,21900.0
2010-03-31 11:20:00,36.2,36.24,36.18,36.22,53400.0,24.1701,24.1968,24.1567,24.1834,53400.0
2010-03-31 11:25:00,36.22,36.25,36.22,36.25,50000.0,24.1834,24.2035,24.1834,24.2035,50000.0
2010-03-31 11:30:00,36.25,36.26,36.23,36.26,31200.0,24.2035,24.2101,24.1901,24.2101,31200.0
2010-03-31 11:35:00,36.26,36.26,36.22,36.25,26400.0,24.2101,24.2101,24.1834,24.2035,26400.0
2010-03-31 11:40:00,36.25,36.3,36.25,36.29,61800.0,24.2035,24.2369,24.2035,24.2302,61800.0
2010-03-31 11:45:00,36.29,36.31,36.28,36.28,86500.0,24.2302,24.2435,24.2235,24.2235,86500.0
2010-03-31 11:50:00,36.28,36.28,36.25,36.26,34700.0,24.2235,24.2235,24.2035,24.2101,34700.0
2010-03-31 11:55:00,36.25,36.26,36.24,36.24,87900.0,24.2035,24.2101,24.1968,24.1968,87900.0
2010-03-31 12:00:00,36.25,36.26,36.22,36.23,52300.0,24.2035,24.2101,24.1834,24.1901,52300.0
2010-03-31 12:05:00,36.23,36.27,36.22,36.25,68700.0,24.1901,24.2168,24.1834,24.2035,68700.0
2010-03-31 12:10:00,36.26,36.27,36.24,36.25,51200.0,24.2101,24.2168,24.1968,24.2035,51200.0
2010-03-31 12:15:00,36.24,36.26,36.24,36.24,48200.0,24.1968,24.2101,24.1968,24.1968,48200.0
2010-03-31 12:20:00,36.25,36.28,36.24,36.27,91800.0,24.2035,24.2235,24.1968,24.2168,91800.0
2010-03-31 12:25:00,36.27,36.28,36.25,36.26,37200.0,24.2168,24.2235,24.2035,24.2101,37200.0
2010-03-31 12:30:00,36.25,36.26,36.23,36.25,31500.0,24.2035,24.2101,24.1901,24.2035,31500.0
2010-03-31 12:35:00,36.25,36.28,36.25,36.27,36800.0,24.2035,24.2235,24.2035,24.2168,36800.0
2010-03-31 12:40:00,36.27,36.29,36.26,36.28,80400.0,24.2168,24.2302,24.2101,24.2235,80400.0
2010-03-31 12:45:00,36.28,36.3,36.24,36.25,60300.0,24.2235,24.2369,24.1968,24.2035,60300.0
2010-03-31 12:50:00,36.25,36.28,36.25,36.27,26400.0,24.2035,24.2235,24.2035,24.2168,26400.0
2010-03-31 12:55:00,36.27,36.27,36.25,36.26,32900.0,24.2168,24.2168,24.2035,24.2101,32900.0
2010-03-31 13:00:00,36.26,36.26,36.23,36.24,44300.0,24.2101,24.2101,24.1901,24.1968,44300.0
2010-03-31 13:05:00,36.24,36.26,36.18,36.24,61400.0,24.1968,24.2101,24.1567,24.1968,61400.0
2010-03-31 13:10:00,36.24,36.28,36.24,36.28,66800.0,24.1968,24.2235,24.1968,24.2235,66800.0
2010-03-31 13:15:00,36.28,36.28,36.26,36.27,28500.0,24.2235,24.2235,24.2101,24.2168,28500.0
2010-03-31 13:20:00,36.27,36.27,36.25,36.27,58600.0,24.2168,24.2168,24.2035,24.2168,58600.0
2010-03-31 13:25:00,36.26,36.28,36.26,36.27,11700.0,24.2101,24.2235,24.2101,24.2168,11700.0
2010-03-31 13:30:00,36.28,36.3,36.27,36.27,46900.0,24.2235,24.2369,24.2168,24.2168,46900.0
2010-03-31 13:35:00,36.27,36.29,36.26,36.26,54300.0,24.2168,24.2302,24.2101,24.2101,54300.0
2010-03-31 13:40:00,36.27,36.27,36.24,36.26,43500.0,24.2168,24.2168,24.1968,24.2101,43500.0
2010-03-31 13:45:00,36.25,36.28,36.25,36.27,18500.0,24.2035,24.2235,24.2035,24.2168,18500.0
2010-03-31 13:50:00,36.27,36.3,36.26,36.29,41500.0,24.2168,24.2369,24.2101,24.2302,41500.0
2010-03-31 13:55:00,36.29,36.31,36.29,36.3,134000.0,24.2302,24.2435,24.2302,24.2369,134000.0
2010-03-31 14:00:00,36.3,36.31,36.28,36.3,122400.0,24.2369,24.2435,24.2235,24.2369,122400.0
2010-03-31 14:05:00,36.31,36.37,36.3,36.35,140700.0,24.2435,24.2836,24.2369,24.2702,140700.0
2010-03-31 14:10:00,36.36,36.38,36.35,36.37,80800.0,24.2769,24.2903,24.2702,24.2836,80800.0
2010-03-31 14:15:00,36.37,36.39,36.36,36.38,167200.0,24.2836,24.2969,24.2769,24.2903,167200.0
2010-03-31 14:20:00,36.38,36.43,36.38,36.4,119700.0,24.2903,24.3236,24.2903,24.3036,119700.0
2010-03-31 14:25:00,36.4,36.48,36.38,36.46,251000.0,24.3036,24.357,24.2903,24.3437,251000.0
2010-03-31 14:30:00,36.47,36.48,36.46,36.47,101300.0,24.3504,24.357,24.3437,24.3504,101300.0
2010-03-31 14:35:00,36.47,36.48,36.46,36.47,107700.0,24.3504,24.357,24.3437,24.3504,107700.0
2010-03-31 14:40:00,36.47,36.49,36.44,36.47,221800.0,24.3504,24.3637,24.3303,24.3504,221800.0
2010-03-31 14:45:00,36.47,36.49,36.44,36.46,139100.0,24.3504,24.3637,24.3303,24.3437,139100.0
2010-03-31 14:50:00,36.45,36.48,36.44,36.45,101500.0,24.337,24.357,24.3303,24.337,101500.0
2010-03-31 14:55:00,36.44,36.44,36.36,36.42,155800.0,24.3303,24.3303,24.2769,24.317,155800.0
2010-03-31 15:00:00,36.42,36.42,36.36,36.37,183400.0,24.317,24.317,24.2769,24.2836,183400.0
2010-03-31 15:05:00,36.36,36.36,36.32,36.35,63700.0,24.2769,24.2769,24.2502,24.2702,63700.0
2010-03-31 15:10:00,36.36,36.36,36.32,36.32,61000.0,24.2769,24.2769,24.2502,24.2502,61000.0
2010-03-31 15:15:00,36.32,36.32,36.3,36.32,73300.0,24.2502,24.2502,24.2369,24.2502,73300.0
2010-03-31 15:20:00,36.31,36.32,36.28,36.29,87800.0,24.2435,24.2502,24.2235,24.2302,87800.0
2010-03-31 15:25:00,36.29,36.36,36.28,36.36,126300.0,24.2302,24.2769,24.2235,24.2769,126300.0
2010-03-31 15:30:00,36.36,36.36,36.29,36.3,75000.0,24.2769,24.2769,24.2302,24.2369,75000.0
2010-03-31 15:35:00,36.3,36.3,36.27,36.28,52200.0,24.2369,24.2369,24.2168,24.2235,52200.0
2010-03-31 15:40:00,36.28,36.31,36.28,36.28,85200.0,24.2235,24.2435,24.2235,24.2235,85200.0
2010-03-31 15:45:00,36.28,36.29,36.17,36.17,177900.0,24.2235,24.2302,24.1501,24.1501,177900.0
2010-03-31 15:50:00,36.18,36.24,36.16,36.22,251100.0,24.1567,24.1968,24.1434,24.1834,251100.0
2010-03-31 15:55:00,36.22,36.26,36.21,36.23,423800.0,24.1834,24.2101,24.1768,24.1901,423800.0
2010-04-01 09:30:00,36.45,36.47,36.37,36.46,153200.0,24.337,24.3504,24.2836,24.3437,153200.0
2010-04-01 09:35:00,36.45,36.5,36.45,36.47,128200.0,24.337,24.3704,24.337,24.3504,128200.0
2010-04-01 09:40:00,36.47,36.53,36.46,36.51,114000.0,24.3504,24.3904,24.3437,24.3771,114000.0
2010-04-01 09:45:00,36.5,36.58,36.5,36.56,72900.0,24.3704,24.4238,24.3704,24.4104,72900.0
2010-04-01 09:50:00,36.57,36.59,36.41,36.43,120700.0,24.4171,24.4305,24.3103,24.3236,120700.0
2010-04-01 09:55:00,36.42,36.45,36.39,36.44,99200.0,24.317,24.337,24.2969,24.3303,99200.0
2010-04-01 10:00:00,36.44,36.53,36.39,36.41,101300.0,24.3303,24.3904,24.2969,24.3103,101300.0
2010-04-01 10:05:00,36.4,36.44,36.34,36.36,201900.0,24.3036,24.3303,24.2636,24.2769,201900.0
2010-04-01 10:10:00,36.35,36.36,36.34,36.35,50000.0,24.2702,24.2769,24.2636,24.2702,50000.0
2010-04-01 10:15:00,36.35,36.36,36.31,36.34,41500.0,24.2702,24.2769,24.2435,24.2636,41500.0
2010-04-01 10:20:00,36.33,36.35,36.32,36.34,42700.0,24.2569,24.2702,24.2502,24.2636,42700.0
2010-04-01 10:25:00,36.33,36.34,36.32,36.33,31800.0,24.2569,24.2636,24.2502,24.2569,31800.0
2010-04-01 10:30:00,36.32,36.33,36.32,36.32,27600.0,24.2502,24.2569,24.2502,24.2502,27600.0
2010-04-01 10:35:00,36.32,36.33,36.31,36.31,27200.0,24.2502,24.2569,24.2435,24.2435,27200.0
2010-04-01 10:40:00,36.31,36.32,36.28,36.29,36600.0,24.2435,24.2502,24.2235,24.2302,36600.0
2010-04-01 10:45:00,36.28,36.29,36.2,36.21,72300.0,24.2235,24.2302,24.1701,24.1768,72300.0
2010-04-01 10:50:00,36.2,36.21,36.12,36.12,127300.0,24.1701,24.1768,24.1167,24.1167,127300.0
2010-04-01 10:55:00,36.12,36.13,36.09,36.13,63500.0,24.1167,24.1233,24.0966,24.1233,63500.0
2010-04-01 11:00:00,36.12,36.16,36.1,36.16,44300.0,24.1167,24.1434,24.1033,24.1434,44300.0
2010-04-01 11:05:00,36.15,36.25,36.15,36.24,104200.0,24.1367,24.2035,24.1367,24.1968,104200.0
2010-04-01 11:10:00,36.24,36.25,36.17,36.24,58200.0,24.1968,24.2035,24.1501,24.1968,58200.0
2010-04-01 11:15:00,36.22,36.25,36.22,36.22,33800.0,24.1834,24.2035,24.1834,24.1834,33800.0
2010-04-01 11:20:00,36.22,36.23,36.19,36.19,61500.0,24.1834,24.1901,24.1634,24.1634,61500.0
2010-04-01 11:25:00,36.19,36.2,36.17,36.18,40900.0,24.1634,24.1701,24.1501,24.1567,40900.0
2010-04-01 11:30:00,36.19,36.2,36.18,36.18,73900.0,24.1634,24.1701,24.1567,24.1567,73900.0
2010-04-01 11:35:00,36.18,36.21,36.16,36.2,63700.0,24.1567,24.1768,24.1434,24.1701,63700.0
2010-04-01 11:40:00,36.19,36.23,36.19,36.21,34100.0,24.1634,24.1901,24.1634,24.1768,34100.0
2010-04-01 11:45:00,36.2,36.25,36.2,36.25,58900.0,24.1701,24.2035,24.1701,24.2035,58900.0
2010-04-01 11:50:00,36.24,36.25,36.23,36.24,22400.0,24.1968,24.2035,24.1901,24.1968,22400.0
2010-04-01 11:55:00,36.24,36.25,36.2,36.2,63300.0,24.1968,24.2035,24.1701,24.1701,63300.0
2010-04-01 12:00:00,36.21,36.21,36.2,36.2,10000.0,24.1768,24.1768,24.1701,24.1701,10000.0
2010-04-01 12:05:00,36.2,36.21,36.15,36.15,110800.0,24.1701,24.1768,24.1367,24.1367,110800.0
2010-04-01 12:10:00,36.16,36.18,36.13,36.15,85000.0,24.1434,24.1567,24.1233,24.1367,85000.0
2010-04-01 12:15:00,36.15,36.16,36.12,36.15,63600.0,24.1367,24.1434,24.1167,24.1367,63600.0
2010-04-01 12:20:00,36.15,36.15,36.1,36.12,60200.0,24.1367,24.1367,24.1033,24.1167,60200.0
2010-04-01 12:25:00,36.12,36.12,36.07,36.07,35700.0,24.1167,24.1167,24.0833,24.0833,35700.0
2010-04-01 12:30:00,36.08,36.08,36.05,36.06,66100.0,24.09,24.09,24.0699,24.0766,66100.0
2010-04-01 12:35:00,36.05,36.09,36.05,36.09,40400.0,24.0699,24.0966,24.0699,24.0966,40400.0
2010-04-01 12:40:00,36.1,36.1,36.07,36.09,39100.0,24.1033,24.1033,24.0833,24.0966,39100.0
2010-04-01 12:45:00,36.1,36.19,36.09,36.19,56500.0,24.1033,24.1634,24.0966,24.1634,56500.0
2010-04-01 12:50:00,36.19,36.21,36.17,36.21,54100.0,24.1634,24.1768,24.1501,24.1768,54100.0
2010-04-01 12:55:00,36.21,36.21,36.18,36.19,33400.0,24.1768,24.1768,24.1567,24.1634,33400.0
2010-04-01 13:00:00,36.19,36.2,36.16,36.17,42500.0,24.1634,24.1701,24.1434,24.1501,42500.0
2010-04-01 13:05:00,36.17,36.18,36.17,36.17,10700.0,24.1501,24.1567,24.1501,24.1501,10700.0
2010-04-01 13:10:00,36.17,36.18,36.13,36.14,35300.0,24.1501,24.1567,24.1233,24.13,35300.0
2010-04-01 13:15:00,36.14,36.15,36.11,36.11,43600.0,24.13,24.1367,24.11,24.11,43600.0
2010-04-01 13:20:00,36.11,36.12,36.11,36.11,22800.0,24.11,24.1167,24.11,24.11,22800.0
2010-04-01 13:25:00,36.11,36.13,36.11,36.12,41900.0,24.11,24.1233,24.11,24.1167,41900.0
2010-04-01 13:30:00,36.13,36.13,36.11,36.11,44500.0,24.1233,24.1233,24.11,24.11,44500.0
2010-04-01 13:35:00,36.11,36.12,36.1,36.11,37400.0,24.11,24.1167,24.1033,24.11,37400.0
2010-04-01 13:40:00,36.1,36.11,36.07,36.08,58700.0,24.1033,24.11,24.0833,24.09,58700.0
2010-04-01 13:45:00,36.08,36.08,36.05,36.06,50800.0,24.09,24.09,24.0699,24.0766,50800.0
2010-04-01 13:50:00,36.06,36.08,36.05,36.07,53900.0,24.0766,24.09,24.0699,24.0833,53900.0
2010-04-01 13:55:00,36.07,36.08,36.05,36.06,42300.0,24.0833,24.09,24.0699,24.0766,42300.0
2010-04-01 14:00:00,36.06,36.07,36.05,36.06,48000.0,24.0766,24.0833,24.0699,24.0766,48000.0
2010-04-01 14:05:00,36.05,36.07,36.04,36.06,103800.0,24.0699,24.0833,24.0633,24.0766,103800.0
2010-04-01 14:10:00,36.07,36.08,36.05,36.07,37100.0,24.0833,24.09,24.0699,24.0833,37100.0
2010-04-01 14:15:00,36.07,36.08,36.06,36.08,39400.0,24.0833,24.09,24.0766,24.09,39400.0
2010-04-01 14:20:00,36.08,36.14,36.05,36.13,238100.0,24.09,24.13,24.0699,24.1233,238100.0
2010-04-01 14:25:00,36.15,36.15,36.12,36.15,62900.0,24.1367,24.1367,24.1167,24.1367,62900.0
2010-04-01 14:30:00,36.15,36.17,36.11,36.11,77500.0,24.1367,24.1501,24.11,24.11,77500.0
2010-04-01 14:35:00,36.12,36.12,36.05,36.07,54200.0,24.1167,24.1167,24.0699,24.0833,54200.0
2010-04-01 14:40:00,36.06,36.07,36.05,36.06,57100.0,24.0766,24.0833,24.0699,24.0766,57100.0
2010-04-01 14:45:00,36.05,36.08,36.05,36.07,120400.0,24.0699,24.09,24.0699,24.0833,120400.0
2010-04-01 14:50:00,36.08,36.16,36.07,36.11,102200.0,24.09,24.1434,24.0833,24.11,102200.0
2010-04-01 14:55:00,36.1,36.13,36.1,36.13,86500.0,24.1033,24.1233,24.1033,24.1233,86500.0
2010-04-01 15:00:00,36.14,36.14,36.06,36.07,87500.0,24.13,24.13,24.0766,24.0833,87500.0
2010-04-01 15:05:00,36.07,36.07,36.06,36.06,73700.0,24.0833,24.0833,24.0766,24.0766,73700.0
2010-04-01 15:10:00,36.06,36.1,36.05,36.07,91300.0,24.0766,24.1033,24.0699,24.0833,91300.0
2010-04-01 15:15:00,36.07,36.07,36.05,36.06,82700.0,24.0833,24.0833,24.0699,24.0766,82700.0
2010-04-01 15:20:00,36.06,36.07,36.05,36.05,72800.0,24.0766,24.0833,24.0699,24.0699,72800.0
2010-04-01 15:25:00,36.06,36.06,36.04,36.05,103800.0,24.0766,24.0766,24.0633,24.0699,103800.0
2010-04-01 15:30:00,36.05,36.12,36.05,36.12,123500.0,24.0699,24.1167,24.0699,24.1167,123500.0
2010-04-01 15:35:00,36.12,36.13,36.09,36.12,105300.0,24.1167,24.1233,24.0966,24.1167,105300.0
2010-04-01 15:40:00,36.11,36.15,36.11,36.15,76400.0,24.11,24.1367,24.11,24.1367,76400.0
2010-04-01 15:45:00,36.15,36.19,36.12,36.12,228400.0,24.1367,24.1634,24.1167,24.1167,228400.0
2010-04-01 15:50:00,36.12,36.14,36.08,36.13,307300.0,24.1167,24.13,24.09,24.1233,307300.0
2010-04-01 15:55:00,36.13,36.16,36.12,36.14,217000.0,24.1233,24.1434,24.1167,24.13,217000.0
2010-04-05 09:30:00,36.35,36.35,36.2,36.21,187500.0,24.2702,24.2702,24.1701,24.1768,187500.0
2010-04-05 09:35:00,36.22,36.3,36.22,36.3,123200.0,24.1834,24.2369,24.1834,24.2369,123200.0
2010-04-05 09:40:00,36.3,36.39,36.26,36.39,228000.0,24.2369,24.2969,24.2101,24.2969,228000.0
2010-04-05 09:45:00,36.39,36.44,36.37,36.43,78500.0,24.2969,24.3303,24.2836,24.3236,78500.0
2010-04-05 09:50:00,36.44,36.44,36.4,36.43,62900.0,24.3303,24.3303,24.3036,24.3236,62900.0
2010-04-05 09:55:00,36.44,36.44,36.4,36.43,42700.0,24.3303,24.3303,24.3036,24.3236,42700.0
2010-04-05 10:00:00,36.44,36.47,36.44,36.46,50100.0,24.3303,24.3504,24.3303,24.3437,50100.0
2010-04-05 10:05:00,36.45,36.46,36.4,36.4,37400.0,24.337,24.3437,24.3036,24.3036,37400.0
2010-04-05 10:10:00,36.45,36.51,36.45,36.49,211100.0,24.337,24.3771,24.337,24.3637,211100.0
2010-04-05 10:15:00,36.5,36.51,36.44,36.47,147200.0,24.3704,24.3771,24.3303,24.3504,147200.0
2010-04-05 10:20:00,36.47,36.5,36.46,36.5,72400.0,24.3504,24.3704,24.3437,24.3704,72400.0
2010-04-05 10:25:00,36.5,36.56,36.48,36.56,264800.0,24.3704,24.4104,24.357,24.4104,264800.0
2010-04-05 10:30:00,36.55,36.59,36.55,36.58,158200.0,24.4038,24.4305,24.4038,24.4238,158200.0
2010-04-05 10:35:00,36.58,36.67,36.58,36.64,226400.0,24.4238,24.4839,24.4238,24.4639,226400.0
2010-04-05 10:40:00,36.64,36.72,36.62,36.71,137300.0,24.4639,24.5173,24.4505,24.5106,137300.0
2010-04-05 10:45:00,36.72,36.75,36.7,36.71,172400.0,24.5173,24.5373,24.5039,24.5106,172400.0
2010-04-05 10:50:00,36.71,36.72,36.66,36.67,116200.0,24.5106,24.5173,24.4772,24.4839,116200.0
2010-04-05 10:55:00,36.67,36.75,36.67,36.74,156900.0,24.4839,24.5373,24.4839,24.5306,156900.0
2010-04-05 11:00:00,36.74,36.77,36.71,36.73,104800.0,24.5306,24.5507,24.5106,24.524,104800.0
2010-04-05 11:05:00,36.72,36.82,36.72,36.81,140400.0,24.5173,24.584,24.5173,24.5774,140400.0
2010-04-05 11:10:00,36.81,36.85,36.8,36.85,113700.0,24.5774,24.6041,24.5707,24.6041,113700.0
2010-04-05 11:15:00,36.84,36.9,36.84,36.88,194600.0,24.5974,24.6375,24.5974,24.6241,194600.0
2010-04-05 11:20:00,36.88,36.91,36.88,36.9,139300.0,24.6241,24.6441,24.6241,24.6375,139300.0
2010-04-05 11:25:00,36.9,36.93,36.9,36.9,97100.0,24.6375,24.6575,24.6375,24.6375,97100.0
2010-04-05 11:30:00,36.91,36.91,36.9,36.9,99200.0,24.6441,24.6441,24.6375,24.6375,99200.0
2010-04-05 11:35:00,36.91,36.92,36.88,36.92,125600.0,24.6441,24.6508,24.6241,24.6508,125600.0
2010-04-05 11:40:00,36.91,36.95,36.91,36.91,133600.0,24.6441,24.6708,24.6441,24.6441,133600.0
2010-04-05 11:45:00,36.92,36.95,36.91,36.95,105100.0,24.6508,24.6708,24.6441,24.6708,105100.0
2010-04-05 11:50:00,36.94,36.97,36.92,36.93,106000.0,24.6642,24.6842,24.6508,24.6575,106000.0
2010-04-05 11:55:00,36.93,36.94,36.89,36.89,217500.0,24.6575,24.6642,24.6308,24.6308,217500.0
2010-04-05 12:00:00,36.9,36.9,36.83,36.85,29600.0,24.6375,24.6375,24.5907,24.6041,29600.0
2010-04-05 12:05:00,36.84,36.84,36.82,36.82,23900.0,24.5974,24.5974,24.584,24.584,23900.0
2010-04-05 12:10:00,36.82,36.83,36.8,36.8,40700.0,24.584,24.5907,24.5707,24.5707,40700.0
2010-04-05 12:15:00,36.8,36.8,36.73,36.75,128100.0,24.5707,24.5707,24.524,24.5373,128100.0
2010-04-05 12:20:00,36.75,36.8,36.71,36.72,82600.0,24.5373,24.5707,24.5106,24.5173,82600.0
2010-04-05 12:25:00,36.71,36.74,36.69,36.69,36100.0,24.5106,24.5306,24.4972,24.4972,36100.0
2010-04-05 12:30:00,36.69,36.73,36.69,36.7,64900.0,24.4972,24.524,24.4972,24.5039,64900.0
2010-04-05 12:35:00,36.7,36.7,36.62,36.63,97000.0,24.5039,24.5039,24.4505,24.4572,97000.0
2010-04-05 12:40:00,36.62,36.65,36.61,36.61,52400.0,24.4505,24.4705,24.4438,24.4438,52400.0
2010-04-05 12:45:00,36.62,36.63,36.61,36.63,74800.0,24.4505,24.4572,24.4438,24.4572,74800.0
2010-04-05 12:50:00,36.63,36.65,36.63,36.65,99100.0,24.4572,24.4705,24.4572,24.4705,99100.0
2010-04-05 12:55:00,36.65,36.71,36.65,36.7,59800.0,24.4705,24.5106,24.4705,24.5039,59800.0
2010-04-05 13:00:00,36.7,36.73,36.69,36.72,37300.0,24.5039,24.524,24.4972,24.5173,37300.0
2010-04-05 13:05:00,36.72,36.73,36.7,36.72,48900.0,24.5173,24.524,24.5039,24.5173,48900.0
2010-04-05 13:10:00,36.72,36.75,36.71,36.75,53500.0,24.5173,24.5373,24.5106,24.5373,53500.0
2010-04-05 13:15:00,36.74,36.77,36.74,36.76,31100.0,24.5306,24.5507,24.5306,24.544,31100.0
2010-04-05 13:20:00,36.76,36.77,36.75,36.76,39900.0,24.544,24.5507,24.5373,24.544,39900.0
2010-04-05 13:25:00,36.76,36.78,36.75,36.78,39700.0,24.544,24.5573,24.5373,24.5573,39700.0
2010-04-05 13:30:00,36.78,36.81,36.78,36.79,48100.0,24.5573,24.5774,24.5573,24.564,48100.0
2010-04-05 13:35:00,36.79,36.8,36.74,36.74,29700.0,24.564,24.5707,24.5306,24.5306,29700.0
2010-04-05 13:40:00,36.75,36.75,36.73,36.74,38600.0,24.5373,24.5373,24.524,24.5306,38600.0
2010-04-05 13:45:00,36.74,36.74,36.7,36.7,44000.0,24.5306,24.5306,24.5039,24.5039,44000.0
2010-04-05 13:50:00,36.7,36.78,36.7,36.78,67000.0,24.5039,24.5573,24.5039,24.5573,67000.0
2010-04-05 13:55:00,36.78,36.78,36.77,36.77,26100.0,24.5573,24.5573,24.5507,24.5507,26100.0
2010-04-05 14:00:00,36.77,36.78,36.77,36.77,31000.0,24.5507,24.5573,24.5507,24.5507,31000.0
2010-04-05 14:05:00,36.77,36.79,36.77,36.78,32600.0,24.5507,24.564,24.5507,24.5573,32600.0
2010-04-05 14:10:00,36.78,36.79,36.76,36.76,32200.0,24.5573,24.564,24.544,24.544,32200.0
2010-04-05 14:15:00,36.77,36.77,36.75,36.77,56100.0,24.5507,24.5507,24.5373,24.5507,56100.0
2010-04-05 14:20:00,36.76,36.77,36.76,36.77,54100.0,24.544,24.5507,24.544,24.5507,54100.0
2010-04-05 14:25:00,36.77,36.78,36.76,36.78,49000.0,24.5507,24.5573,24.544,24.5573,49000.0
2010-04-05 14:30:00,36.78,36.78,36.75,36.75,68600.0,24.5573,24.5573,24.5373,24.5373,68600.0
2010-04-05 14:35:00,36.75,36.76,36.74,36.74,45100.0,24.5373,24.544,24.5306,24.5306,45100.0
2010-04-05 14:40:00,36.75,36.77,36.74,36.74,62000.0,24.5373,24.5507,24.5306,24.5306,62000.0
2010-04-05 14:45:00,36.75,36.77,36.74,36.77,43600.0,24.5373,24.5507,24.5306,24.5507,43600.0
2010-04-05 14:50:00,36.77,36.77,36.74,36.76,59200.0,24.5507,24.5507,24.5306,24.544,59200.0
2010-04-05 14:55:00,36.76,36.77,36.71,36.71,68300.0,24.544,24.5507,24.5106,24.5106,68300.0
2010-04-05 15:00:00,36.71,36.74,36.69,36.73,76700.0,24.5106,24.5306,24.4972,24.524,76700.0
2010-04-05 15:05:00,36.73,36.74,36.71,36.71,57200.0,24.524,24.5306,24.5106,24.5106,57200.0
2010-04-05 15:10:00,36.71,36.73,36.71,36.72,52500.0,24.5106,24.524,24.5106,24.5173,52500.0
2010-04-05 15:15:00,36.72,36.73,36.7,36.7,96900.0,24.5173,24.524,24.5039,24.5039,96900.0
2010-04-05 15:20:00,36.72,36.72,36.69,36.69,53400.0,24.5173,24.5173,24.4972,24.4972,53400.0
2010-04-05 15:25:00,36.69,36.7,36.67,36.68,75800.0,24.4972,24.5039,24.4839,24.4906,75800.0
2010-04-05 15:30:00,36.67,36.68,36.65,36.65,76200.0,24.4839,24.4906,24.4705,24.4705,76200.0
2010-04-05 15:35:00,36.65,36.65,36.59,36.6,158500.0,24.4705,24.4705,24.4305,24.4372,158500.0
2010-04-05 15:40:00,36.6,36.61,36.55,36.55,128300.0,24.4372,24.4438,24.4038,24.4038,128300.0
2010-04-05 15:45:00,36.55,36.58,36.54,36.57,171600.0,24.4038,24.4238,24.3971,24.4171,171600.0
2010-04-05 15:50:00,36.58,36.6,36.57,36.57,338200.0,24.4238,24.4372,24.4171,24.4171,338200.0
2010-04-05 15:55:00,36.57,36.58,36.54,36.56,365600.0,24.4171,24.4238,24.3971,24.4104,365600.0
2010-04-06 09:30:00,36.39,36.41,36.21,36.24,189600.0,24.2969,24.3103,24.1768,24.1968,189600.0
2010-04-06 09:35:00,36.24,36.31,36.23,36.29,66000.0,24.1968,24.2435,24.1901,24.2302,66000.0
2010-04-06 09:40:00,36.29,36.3,36.24,36.26,66200.0,24.2302,24.2369,24.1968,24.2101,66200.0
2010-04-06 09:45:00,36.26,36.28,36.24,36.27,160800.0,24.2101,24.2235,24.1968,24.2168,160800.0
2010-04-06 09:50:00,36.26,36.26,36.2,36.2,60300.0,24.2101,24.2101,24.1701,24.1701,60300.0
2010-04-06 09:55:00,36.21,36.21,36.16,36.18,99900.0,24.1768,24.1768,24.1434,24.1567,99900.0
2010-04-06 10:00:00,36.19,36.19,36.18,36.18,64500.0,24.1634,24.1634,24.1567,24.1567,64500.0
2010-04-06 10:05:00,36.19,36.19,36.13,36.13,73300.0,24.1634,24.1634,24.1233,24.1233,73300.0
2010-04-06 10:10:00,36.13,36.18,36.13,36.17,89600.0,24.1233,24.1567,24.1233,24.1501,89600.0
2010-04-06 10:15:00,36.17,36.19,36.15,36.19,68400.0,24.1501,24.1634,24.1367,24.1634,68400.0
2010-04-06 10:20:00,36.18,36.21,36.18,36.19,73200.0,24.1567,24.1768,24.1567,24.1634,73200.0
2010-04-06 10:25:00,36.19,36.19,36.17,36.17,54900.0,24.1634,24.1634,24.1501,24.1501,54900.0
2010-04-06 10:30:00,36.17,36.22,36.16,36.17,106900.0,24.1501,24.1834,24.1434,24.1501,106900.0
2010-04-06 10:35:00,36.17,36.17,36.13,36.16,77500.0,24.1501,24.1501,24.1233,24.1434,77500.0
2010-04-06 10:40:00,36.16,36.24,36.15,36.24,119200.0,24.1434,24.1968,24.1367,24.1968,119200.0
2010-04-06 10:45:00,36.24,36.25,36.21,36.22,43900.0,24.1968,24.2035,24.1768,24.1834,43900.0
2010-04-06 10:50:00,36.22,36.22,36.21,36.22,23900.0,24.1834,24.1834,24.1768,24.1834,23900.0
2010-04-06 10:55:00,36.22,36.22,36.2,36.21,67000.0,24.1834,24.1834,24.1701,24.1768,67000.0
2010-04-06 11:00:00,36.21,36.22,36.2,36.2,42000.0,24.1768,24.1834,24.1701,24.1701,42000.0
2010-04-06 11:05:00,36.2,36.21,36.16,36.17,88800.0,24.1701,24.1768,24.1434,24.1501,88800.0
2010-04-06 11:10:00,36.17,36.18,36.1,36.1,74400.0,24.1501,24.1567,24.1033,24.1033,74400.0
2010-04-06 11:15:00,36.1,36.11,36.06,36.1,131600.0,24.1033,24.11,24.0766,24.1033,131600.0
2010-04-06 11:20:00,36.1,36.13,36.08,36.11,114000.0,24.1033,24.1233,24.09,24.11,114000.0
2010-04-06 11:25:00,36.11,36.15,36.1,36.13,72600.0,24.11,24.1367,24.1033,24.1233,72600.0
2010-04-06 11:30:00,36.13,36.14,36.12,36.13,61100.0,24.1233,24.13,24.1167,24.1233,61100.0
2010-04-06 11:35:00,36.12,36.13,36.1,36.1,105800.0,24.1167,24.1233,24.1033,24.1033,105800.0
2010-04-06 11:40:00,36.09,36.12,36.08,36.11,103600.0,24.0966,24.1167,24.09,24.11,103600.0
2010-04-06 11:45:00,36.1,36.13,36.1,36.11,42600.0,24.1033,24.1233,24.1033,24.11,42600.0
2010-04-06 11:50:00,36.1,36.12,36.1,36.12,25900.0,24.1033,24.1167,24.1033,24.1167,25900.0
2010-04-06 11:55:00,36.12,36.17,36.12,36.16,60600.0,24.1167,24.1501,24.1167,24.1434,60600.0
2010-04-06 12:00:00,36.17,36.17,36.16,36.16,13600.0,24.1501,24.1501,24.1434,24.1434,13600.0
2010-04-06 12:05:00,36.17,36.19,36.16,36.19,37500.0,24.1501,24.1634,24.1434,24.1634,37500.0
2010-04-06 12:10:00,36.19,36.19,36.15,36.15,31100.0,24.1634,24.1634,24.1367,24.1367,31100.0
2010-04-06 12:15:00,36.16,36.16,36.13,36.13,25700.0,24.1434,24.1434,24.1233,24.1233,25700.0
2010-04-06 12:20:00,36.13,36.16,36.13,36.15,34500.0,24.1233,24.1434,24.1233,24.1367,34500.0
2010-04-06 12:25:00,36.15,36.22,36.15,36.21,90800.0,24.1367,24.1834,24.1367,24.1768,90800.0
2010-04-06 12:30:00,36.22,36.24,36.21,36.23,46800.0,24.1834,24.1968,24.1768,24.1901,46800.0
2010-04-06 12:35:00,36.23,36.27,36.23,36.26,86600.0,24.1901,24.2168,24.1901,24.2101,86600.0
2010-04-06 12:40:00,36.27,36.38,36.26,36.34,236400.0,24.2168,24.2903,24.2101,24.2636,236400.0
2010-04-06 12:45:00,36.34,36.38,36.33,36.38,42300.0,24.2636,24.2903,24.2569,24.2903,42300.0
2010-04-06 12:50:00,36.38,36.39,36.37,36.38,85300.0,24.2903,24.2969,24.2836,24.2903,85300.0
2010-04-06 12:55:00,36.38,36.4,36.35,36.38,73400.0,24.2903,24.3036,24.2702,24.2903,73400.0
2010-04-06 13:00:00,36.38,36.39,36.37,36.38,52100.0,24.2903,24.2969,24.2836,24.2903,52100.0
2010-04-06 13:05:00,36.38,36.43,36.38,36.43,48100.0,24.2903,24.3236,24.2903,24.3236,48100.0
2010-04-06 13:10:00,36.42,36.44,36.41,36.42,69300.0,24.317,24.3303,24.3103,24.317,69300.0
2010-04-06 13:15:00,36.41,36.43,36.41,36.43,32600.0,24.3103,24.3236,24.3103,24.3236,32600.0
2010-04-06 13:20:00,36.42,36.45,36.42,36.44,50500.0,24.317,24.337,24.317,24.3303,50500.0
2010-04-06 13:25:00,36.44,36.46,36.43,36.46,67900.0,24.3303,24.3437,24.3236,24.3437,67900.0
2010-04-06 13:30:00,36.47,36.47,36.46,36.47,48400.0,24.3504,24.3504,24.3437,24.3504,48400.0
2010-04-06 13:35:00,36.47,36.47,36.43,36.47,94400.0,24.3504,24.3504,24.3236,24.3504,94400.0
2010-04-06 13:40:00,36.47,36.47,36.45,36.46,47800.0,24.3504,24.3504,24.337,24.3437,47800.0
2010-04-06 13:45:00,36.46,36.5,36.46,36.49,44300.0,24.3437,24.3704,24.3437,24.3637,44300.0
2010-04-06 13:50:00,36.49,36.54,36.49,36.53,80900.0,24.3637,24.3971,24.3637,24.3904,80900.0
2010-04-06 13:55:00,36.53,36.54,36.53,36.54,57900.0,24.3904,24.3971,24.3904,24.3971,57900.0
2010-04-06 14:00:00,36.53,36.55,36.5,36.53,97200.0,24.3904,24.4038,24.3704,24.3904,97200.0
2010-04-06 14:05:00,36.52,36.53,36.48,36.48,69900.0,24.3837,24.3904,24.357,24.357,69900.0
2010-04-06 14:10:00,36.49,36.53,36.48,36.53,63700.0,24.3637,24.3904,24.357,24.3904,63700.0
2010-04-06 14:15:00,36.53,36.54,36.52,36.54,29700.0,24.3904,24.3971,24.3837,24.3971,29700.0
2010-04-06 14:20:00,36.54,36.55,36.53,36.53,54200.0,24.3971,24.4038,24.3904,24.3904,54200.0
2010-04-06 14:25:00,36.53,36.57,36.52,36.57,103200.0,24.3904,24.4171,24.3837,24.4171,103200.0
2010-04-06 14:30:00,36.57,36.57,36.55,36.56,81200.0,24.4171,24.4171,24.4038,24.4104,81200.0
2010-04-06 14:35:00,36.55,36.56,36.53,36.56,107300.0,24.4038,24.4104,24.3904,24.4104,107300.0
2010-04-06 14:40:00,36.56,36.57,36.55,36.57,51900.0,24.4104,24.4171,24.4038,24.4171,51900.0
2010-04-06 14:45:00,36.56,36.57,36.54,36.55,64800.0,24.4104,24.4171,24.3971,24.4038,64800.0
2010-04-06 14:50:00,36.55,36.56,36.55,36.55,29400.0,24.4038,24.4104,24.4038,24.4038,29400.0
2010-04-06 14:55:00,36.56,36.56,36.55,36.55,36700.0,24.4104,24.4104,24.4038,24.4038,36700.0
2010-04-06 15:00:00,36.56,36.58,36.53,36.53,265100.0,24.4104,24.4238,24.3904,24.3904,265100.0
2010-04-06 15:05:00,36.54,36.55,36.5,36.51,90300.0,24.3971,24.4038,24.3704,24.3771,90300.0
2010-04-06 15:10:00,36.5,36.52,36.5,36.52,42300.0,24.3704,24.3837,24.3704,24.3837,42300.0
2010-04-06 15:15:00,36.52,36.52,36.51,36.51,26500.0,24.3837,24.3837,24.3771,24.3771,26500.0
2010-04-06 15:20:00,36.51,36.52,36.5,36.5,65600.0,24.3771,24.3837,24.3704,24.3704,65600.0
2010-04-06 15:25:00,36.5,36.51,36.5,36.5,124600.0,24.3704,24.3771,24.3704,24.3704,124600.0
2010-04-06 15:30:00,36.5,36.51,36.5,36.51,88500.0,24.3704,24.3771,24.3704,24.3771,88500.0
2010-04-06 15:35:00,36.5,36.51,36.5,36.5,93200.0,24.3704,24.3771,24.3704,24.3704,93200.0
2010-04-06 15:40:00,36.5,36.51,36.5,36.5,108300.0,24.3704,24.3771,24.3704,24.3704,108300.0
2010-04-06 15:45:00,36.51,36.51,36.5,36.51,263700.0,24.3771,24.3771,24.3704,24.3771,263700.0
2010-04-06 15:50:00,36.51,36.51,36.5,36.51,200800.0,24.3771,24.3771,24.3704,24.3771,200800.0
2010-04-06 15:55:00,36.5,36.52,36.5,36.52,307900.0,24.3704,24.3837,24.3704,24.3837,307900.0
2010-04-07 09:30:00,36.51,36.55,36.47,36.53,146600.0,24.3771,24.4038,24.3504,24.3904,146600.0
2010-04-07 09:35:00,36.53,36.55,36.5,36.54,349400.0,24.3904,24.4038,24.3704,24.3971,349400.0
2010-04-07 09:40:00,36.55,36.68,36.51,36.51,257000.0,24.4038,24.4906,24.3771,24.3771,257000.0
2010-04-07 09:45:00,36.51,36.55,36.5,36.51,256700.0,24.3771,24.4038,24.3704,24.3771,256700.0
2010-04-07 09:50:00,36.51,36.56,36.5,36.51,95600.0,24.3771,24.4104,24.3704,24.3771,95600.0
2010-04-07 09:55:00,36.52,36.55,36.51,36.54,46400.0,24.3837,24.4038,24.3771,24.3971,46400.0
2010-04-07 10:00:00,36.54,36.55,36.51,36.52,70900.0,24.3971,24.4038,24.3771,24.3837,70900.0
2010-04-07 10:05:00,36.52,36.53,36.49,36.5,148800.0,24.3837,24.3904,24.3637,24.3704,148800.0
2010-04-07 10:10:00,36.5,36.54,36.48,36.54,177000.0,24.3704,24.3971,24.357,24.3971,177000.0
2010-04-07 10:15:00,36.54,36.55,36.51,36.53,55300.0,24.3971,24.4038,24.3771,24.3904,55300.0
2010-04-07 10:20:00,36.53,36.58,36.52,36.57,89100.0,24.3904,24.4238,24.3837,24.4171,89100.0
2010-04-07 10:25:00,36.58,36.58,36.53,36.53,31500.0,24.4238,24.4238,24.3904,24.3904,31500.0
2010-04-07 10:30:00,36.54,36.54,36.51,36.53,64400.0,24.3971,24.3971,24.3771,24.3904,64400.0
2010-04-07 10:35:00,36.53,36.53,36.5,36.5,64600.0,24.3904,24.3904,24.3704,24.3704,64600.0
2010-04-07 10:40:00,36.5,36.51,36.5,36.51,137000.0,24.3704,24.3771,24.3704,24.3771,137000.0
2010-04-07 10:45:00,36.5,36.51,36.5,36.5,135800.0,24.3704,24.3771,24.3704,24.3704,135800.0
2010-04-07 10:50:00,36.5,36.52,36.5,36.5,184300.0,24.3704,24.3837,24.3704,24.3704,184300.0
2010-04-07 10:55:00,36.5,36.53,36.47,36.51,183600.0,24.3704,24.3904,24.3504,24.3771,183600.0
2010-04-07 11:00:00,36.51,36.54,36.5,36.53,94200.0,24.3771,24.3971,24.3704,24.3904,94200.0
2010-04-07 11:05:00,36.53,36.53,36.5,36.52,39300.0,24.3904,24.3904,24.3704,24.3837,39300.0
2010-04-07 11:10:00,36.52,36.53,36.51,36.53,77300.0,24.3837,24.3904,24.3771,24.3904,77300.0
2010-04-07 11:15:00,36.54,36.54,36.52,36.53,29400.0,24.3971,24.3971,24.3837,24.3904,29400.0
2010-04-07 11:20:00,36.53,36.53,36.48,36.49,142600.0,24.3904,24.3904,24.357,24.3637,142600.0
2010-04-07 11:25:00,36.49,36.52,36.47,36.51,233100.0,24.3637,24.3837,24.3504,24.3771,233100.0
2010-04-07 11:30:00,36.51,36.51,36.46,36.49,123200.0,24.3771,24.3771,24.3437,24.3637,123200.0
2010-04-07 11:35:00,36.48,36.5,36.48,36.5,110900.0,24.357,24.3704,24.357,24.3704,110900.0
2010-04-07 11:40:00,36.5,36.51,36.49,36.5,57100.0,24.3704,24.3771,24.3637,24.3704,57100.0
2010-04-07 11:45:00,36.5,36.51,36.49,36.5,110600.0,24.3704,24.3771,24.3637,24.3704,110600.0
2010-04-07 11:50:00,36.5,36.5,36.49,36.5,98300.0,24.3704,24.3704,24.3637,24.3704,98300.0
2010-04-07 11:55:00,36.5,36.5,36.48,36.5,69800.0,24.3704,24.3704,24.357,24.3704,69800.0
2010-04-07 12:00:00,36.5,36.5,36.49,36.5,46500.0,24.3704,24.3704,24.3637,24.3704,46500.0
2010-04-07 12:05:00,36.5,36.51,36.49,36.51,75400.0,24.3704,24.3771,24.3637,24.3771,75400.0
2010-04-07 12:10:00,36.51,36.51,36.5,36.5,49100.0,24.3771,24.3771,24.3704,24.3704,49100.0
2010-04-07 12:15:00,36.51,36.51,36.49,36.51,48400.0,24.3771,24.3771,24.3637,24.3771,48400.0
2010-04-07 12:20:00,36.51,36.51,36.5,36.5,41800.0,24.3771,24.3771,24.3704,24.3704,41800.0
2010-04-07 12:25:00,36.5,36.51,36.5,36.51,17600.0,24.3704,24.3771,24.3704,24.3771,17600.0
2010-04-07 12:30:00,36.5,36.53,36.5,36.53,38300.0,24.3704,24.3904,24.3704,24.3904,38300.0
2010-04-07 12:35:00,36.53,36.53,36.5,36.5,49400.0,24.3904,24.3904,24.3704,24.3704,49400.0
2010-04-07 12:40:00,36.51,36.51,36.5,36.5,25800.0,24.3771,24.3771,24.3704,24.3704,25800.0
2010-04-07 12:45:00,36.51,36.51,36.5,36.51,29800.0,24.3771,24.3771,24.3704,24.3771,29800.0
2010-04-07 12:50:00,36.5,36.51,36.5,36.5,27200.0,24.3704,24.3771,24.3704,24.3704,27200.0
2010-04-07 12:55:00,36.51,36.51,36.5,36.51,15400.0,24.3771,24.3771,24.3704,24.3771,15400.0
2010-04-07 13:00:00,36.5,36.51,36.5,36.5,28100.0,24.3704,24.3771,24.3704,24.3704,28100.0
2010-04-07 13:05:00,36.51,36.51,36.5,36.5,14500.0,24.3771,24.3771,24.3704,24.3704,14500.0
2010-04-07 13:10:00,36.51,36.52,36.5,36.52,55300.0,24.3771,24.3837,24.3704,24.3837,55300.0
2010-04-07 13:15:00,36.52,36.52,36.5,36.5,31000.0,24.3837,24.3837,24.3704,24.3704,31000.0
2010-04-07 13:20:00,36.51,36.51,36.5,36.5,37600.0,24.3771,24.3771,24.3704,24.3704,37600.0
2010-04-07 13:25:00,36.51,36.51,36.5,36.5,52600.0,24.3771,24.3771,24.3704,24.3704,52600.0
2010-04-07 13:30:00,36.51,36.51,36.5,36.5,18600.0,24.3771,24.3771,24.3704,24.3704,18600.0
2010-04-07 13:35:00,36.5,36.51,36.5,36.5,13300.0,24.3704,24.3771,24.3704,24.3704,13300.0
2010-04-07 13:40:00,36.5,36.51,36.5,36.5,39200.0,24.3704,24.3771,24.3704,24.3704,39200.0
2010-04-07 13:45:00,36.5,36.51,36.5,36.5,142800.0,24.3704,24.3771,24.3704,24.3704,142800.0
2010-04-07 13:50:00,36.5,36.51,36.48,36.49,199400.0,24.3704,24.3771,24.357,24.3637,199400.0
2010-04-07 13:55:00,36.49,36.5,36.48,36.5,76700.0,24.3637,24.3704,24.357,24.3704,76700.0
2010-04-07 14:00:00,36.5,36.5,36.47,36.47,133900.0,24.3704,24.3704,24.3504,24.3504,133900.0
2010-04-07 14:05:00,36.47,36.48,36.45,36.47,65100.0,24.3504,24.357,24.337,24.3504,65100.0
2010-04-07 14:10:00,36.47,36.5,36.46,36.48,166300.0,24.3504,24.3704,24.3437,24.357,166300.0
2010-04-07 14:15:00,36.47,36.48,36.47,36.47,48200.0,24.3504,24.357,24.3504,24.3504,48200.0
2010-04-07 14:20:00,36.47,36.51,36.47,36.51,117900.0,24.3504,24.3771,24.3504,24.3771,117900.0
2010-04-07 14:25:00,36.5,36.51,36.49,36.5,151200.0,24.3704,24.3771,24.3637,24.3704,151200.0
2010-04-07 14:30:00,36.5,36.51,36.48,36.49,106300.0,24.3704,24.3771,24.357,24.3637,106300.0
2010-04-07 14:35:00,36.5,36.52,36.49,36.52,169500.0,24.3704,24.3837,24.3637,24.3837,169500.0
2010-04-07 14:40:00,36.51,36.52,36.49,36.5,109000.0,24.3771,24.3837,24.3637,24.3704,109000.0
2010-04-07 14:45:00,36.49,36.59,36.48,36.57,294900.0,24.3637,24.4305,24.357,24.4171,294900.0
2010-04-07 14:50:00,36.56,36.56,36.54,36.54,161400.0,24.4104,24.4104,24.3971,24.3971,161400.0
2010-04-07 14:55:00,36.54,36.55,36.48,36.49,121300.0,24.3971,24.4038,24.357,24.3637,121300.0
2010-04-07 15:00:00,36.5,36.52,36.47,36.52,412600.0,24.3704,24.3837,24.3504,24.3837,412600.0
2010-04-07 15:05:00,36.52,36.52,36.47,36.5,246600.0,24.3837,24.3837,24.3504,24.3704,246600.0
2010-04-07 15:10:00,36.5,36.5,36.48,36.49,165100.0,24.3704,24.3704,24.357,24.3637,165100.0
2010-04-07 15:15:00,36.48,36.53,36.47,36.51,217900.0,24.357,24.3904,24.3504,24.3771,217900.0
2010-04-07 15:20:00,36.51,36.54,36.49,36.5,210100.0,24.3771,24.3971,24.3637,24.3704,210100.0
2010-04-07 15:25:00,36.5,36.51,36.48,36.48,130300.0,24.3704,24.3771,24.357,24.357,130300.0
2010-04-07 15:30:00,36.48,36.49,36.47,36.47,88100.0,24.357,24.3637,24.3504,24.3504,88100.0
2010-04-07 15:35:00,36.48,36.54,36.47,36.51,311600.0,24.357,24.3971,24.3504,24.3771,311600.0
2010-04-07 15:40:00,36.52,36.52,36.5,36.51,179000.0,24.3837,24.3837,24.3704,24.3771,179000.0
2010-04-07 15:45:00,36.51,36.52,36.5,36.51,169200.0,24.3771,24.3837,24.3704,24.3771,169200.0
2010-04-07 15:50:00,36.51,36.51,36.5,36.5,175600.0,24.3771,24.3771,24.3704,24.3704,175600.0
2010-04-07 15:55:00,36.5,36.53,36.5,36.52,314000.0,24.3704,24.3904,24.3704,24.3837,314000.0
2010-04-08 09:30:00,36.51,36.53,36.45,36.49,123100.0,24.3771,24.3904,24.337,24.3637,123100.0
2010-04-08 09:35:00,36.48,36.52,36.47,36.49,83300.0,24.357,24.3837,24.3504,24.3637,83300.0
2010-04-08 09:40:00,36.48,36.51,36.47,36.49,120300.0,24.357,24.3771,24.3504,24.3637,120300.0
2010-04-08 09:45:00,36.48,36.57,36.48,36.55,86100.0,24.357,24.4171,24.357,24.4038,86100.0
2010-04-08 09:50:00,36.56,36.62,36.53,36.54,106300.0,24.4104,24.4505,24.3904,24.3971,106300.0
2010-04-08 09:55:00,36.53,36.53,36.5,36.51,184500.0,24.3904,24.3904,24.3704,24.3771,184500.0
2010-04-08 10:00:00,36.51,36.58,36.51,36.54,109800.0,24.3771,24.4238,24.3771,24.3971,109800.0
2010-04-08 10:05:00,36.53,36.54,36.5,36.5,106400.0,24.3904,24.3971,24.3704,24.3704,106400.0
2010-04-08 10:10:00,36.51,36.55,36.49,36.52,79300.0,24.3771,24.4038,24.3637,24.3837,79300.0
2010-04-08 10:15:00,36.53,36.55,36.52,36.55,55400.0,24.3904,24.4038,24.3837,24.4038,55400.0
2010-04-08 10:20:00,36.55,36.57,36.5,36.53,72800.0,24.4038,24.4171,24.3704,24.3904,72800.0
2010-04-08 10:25:00,36.53,36.55,36.51,36.53,58100.0,24.3904,24.4038,24.3771,24.3904,58100.0
2010-04-08 10:30:00,36.54,36.58,36.52,36.57,88700.0,24.3971,24.4238,24.3837,24.4171,88700.0
2010-04-08 10:35:00,36.57,36.57,36.53,36.53,93600.0,24.4171,24.4171,24.3904,24.3904,93600.0
2010-04-08 10:40:00,36.54,36.57,36.53,36.55,47400.0,24.3971,24.4171,24.3904,24.4038,47400.0
2010-04-08 10:45:00,36.55,36.58,36.54,36.58,50800.0,24.4038,24.4238,24.3971,24.4238,50800.0
2010-04-08 10:50:00,36.58,36.62,36.56,36.6,41900.0,24.4238,24.4505,24.4104,24.4372,41900.0
2010-04-08 10:55:00,36.61,36.61,36.57,36.57,45700.0,24.4438,24.4438,24.4171,24.4171,45700.0
2010-04-08 11:00:00,36.56,36.6,36.56,36.59,45400.0,24.4104,24.4372,24.4104,24.4305,45400.0
2010-04-08 11:05:00,36.59,36.59,36.54,36.54,54800.0,24.4305,24.4305,24.3971,24.3971,54800.0
2010-04-08 11:10:00,36.54,36.58,36.5,36.52,49400.0,24.3971,24.4238,24.3704,24.3837,49400.0
2010-04-08 11:15:00,36.51,36.52,36.5,36.5,52100.0,24.3771,24.3837,24.3704,24.3704,52100.0
2010-04-08 11:20:00,36.5,36.52,36.5,36.51,62400.0,24.3704,24.3837,24.3704,24.3771,62400.0
2010-04-08 11:25:00,36.52,36.52,36.5,36.51,57100.0,24.3837,24.3837,24.3704,24.3771,57100.0
2010-04-08 11:30:00,36.51,36.52,36.5,36.5,15400.0,24.3771,24.3837,24.3704,24.3704,15400.0
2010-04-08 11:35:00,36.5,36.51,36.5,36.51,44000.0,24.3704,24.3771,24.3704,24.3771,44000.0
2010-04-08 11:40:00,36.51,36.52,36.5,36.51,66900.0,24.3771,24.3837,24.3704,24.3771,66900.0
2010-04-08 11:45:00,36.51,36.52,36.5,36.51,36300.0,24.3771,24.3837,24.3704,24.3771,36300.0
2010-04-08 11:50:00,36.51,36.51,36.5,36.51,101200.0,24.3771,24.3771,24.3704,24.3771,101200.0
2010-04-08 11:55:00,36.5,36.51,36.5,36.5,20200.0,24.3704,24.3771,24.3704,24.3704,20200.0
2010-04-08 12:00:00,36.5,36.52,36.5,36.52,56800.0,24.3704,24.3837,24.3704,24.3837,56800.0
2010-04-08 12:05:00,36.51,36.54,36.51,36.51,80500.0,24.3771,24.3971,24.3771,24.3771,80500.0
2010-04-08 12:10:00,36.52,36.53,36.51,36.52,44800.0,24.3837,24.3904,24.3771,24.3837,44800.0
2010-04-08 12:15:00,36.53,36.58,36.52,36.55,77100.0,24.3904,24.4238,24.3837,24.4038,77100.0
2010-04-08 12:20:00,36.56,36.58,36.53,36.54,47500.0,24.4104,24.4238,24.3904,24.3971,47500.0
2010-04-08 12:25:00,36.53,36.56,36.53,36.53,58400.0,24.3904,24.4104,24.3904,24.3904,58400.0
2010-04-08 12:30:00,36.52,36.53,36.5,36.5,93100.0,24.3837,24.3904,24.3704,24.3704,93100.0
2010-04-08 12:35:00,36.51,36.51,36.5,36.5,12600.0,24.3771,24.3771,24.3704,24.3704,12600.0
2010-04-08 12:40:00,36.5,36.51,36.5,36.5,26000.0,24.3704,24.3771,24.3704,24.3704,26000.0
2010-04-08 12:45:00,36.51,36.51,36.5,36.5,28400.0,24.3771,24.3771,24.3704,24.3704,28400.0
2010-04-08 12:50:00,36.51,36.51,36.5,36.5,19600.0,24.3771,24.3771,24.3704,24.3704,19600.0
2010-04-08 12:55:00,36.5,36.52,36.5,36.51,84200.0,24.3704,24.3837,24.3704,24.3771,84200.0
2010-04-08 13:00:00,36.52,36.52,36.5,36.52,39400.0,24.3837,24.3837,24.3704,24.3837,39400.0
2010-04-08 13:05:00,36.51,36.53,36.51,36.51,33000.0,24.3771,24.3904,24.3771,24.3771,33000.0
2010-04-08 13:10:00,36.52,36.52,36.51,36.51,25100.0,24.3837,24.3837,24.3771,24.3771,25100.0
2010-04-08 13:15:00,36.52,36.52,36.51,36.52,19100.0,24.3837,24.3837,24.3771,24.3837,19100.0
2010-04-08 13:20:00,36.51,36.54,36.51,36.51,43000.0,24.3771,24.3971,24.3771,24.3771,43000.0
2010-04-08 13:25:00,36.51,36.53,36.51,36.51,25600.0,24.3771,24.3904,24.3771,24.3771,25600.0
2010-04-08 13:30:00,36.52,36.53,36.5,36.5,484400.0,24.3837,24.3904,24.3704,24.3704,484400.0
2010-04-08 13:35:00,36.5,36.51,36.45,36.5,497200.0,24.3704,24.3771,24.337,24.3704,497200.0
2010-04-08 13:40:00,36.5,36.52,36.49,36.49,84300.0,24.3704,24.3837,24.3637,24.3637,84300.0
2010-04-08 13:45:00,36.49,36.52,36.49,36.51,92700.0,24.3637,24.3837,24.3637,24.3771,92700.0
2010-04-08 13:50:00,36.52,36.53,36.51,36.51,42300.0,24.3837,24.3904,24.3771,24.3771,42300.0
2010-04-08 13:55:00,36.52,36.52,36.5,36.51,25300.0,24.3837,24.3837,24.3704,24.3771,25300.0
2010-04-08 14:00:00,36.51,36.52,36.5,36.52,51700.0,24.3771,24.3837,24.3704,24.3837,51700.0
2010-04-08 14:05:00,36.52,36.53,36.5,36.5,44900.0,24.3837,24.3904,24.3704,24.3704,44900.0
2010-04-08 14:10:00,36.5,36.52,36.5,36.51,38000.0,24.3704,24.3837,24.3704,24.3771,38000.0
2010-04-08 14:15:00,36.5,36.52,36.5,36.51,48700.0,24.3704,24.3837,24.3704,24.3771,48700.0
2010-04-08 14:20:00,36.52,36.52,36.5,36.51,40200.0,24.3837,24.3837,24.3704,24.3771,40200.0
2010-04-08 14:25:00,36.51,36.52,36.51,36.51,20100.0,24.3771,24.3837,24.3771,24.3771,20100.0
2010-04-08 14:30:00,36.51,36.52,36.5,36.5,58500.0,24.3771,24.3837,24.3704,24.3704,58500.0
2010-04-08 14:35:00,36.5,36.51,36.5,36.5,14200.0,24.3704,24.3771,24.3704,24.3704,14200.0
2010-04-08 14:40:00,36.51,36.52,36.5,36.5,116500.0,24.3771,24.3837,24.3704,24.3704,116500.0
2010-04-08 14:45:00,36.5,36.52,36.5,36.51,43900.0,24.3704,24.3837,24.3704,24.3771,43900.0
2010-04-08 14:50:00,36.51,36.52,36.5,36.5,28300.0,24.3771,24.3837,24.3704,24.3704,28300.0
2010-04-08 14:55:00,36.5,36.51,36.5,36.5,51500.0,24.3704,24.3771,24.3704,24.3704,51500.0
2010-04-08 15:00:00,36.5,36.51,36.5,36.5,25900.0,24.3704,24.3771,24.3704,24.3704,25900.0
2010-04-08 15:05:00,36.5,36.51,36.5,36.51,80100.0,24.3704,24.3771,24.3704,24.3771,80100.0
2010-04-08 15:10:00,36.5,36.51,36.5,36.5,23400.0,24.3704,24.3771,24.3704,24.3704,23400.0
2010-04-08 15:15:00,36.51,36.51,36.5,36.5,40900.0,24.3771,24.3771,24.3704,24.3704,40900.0
2010-04-08 15:20:00,36.5,36.51,36.5,36.5,25100.0,24.3704,24.3771,24.3704,24.3704,25100.0
2010-04-08 15:25:00,36.51,36.51,36.5,36.5,73300.0,24.3771,24.3771,24.3704,24.3704,73300.0
2010-04-08 15:30:00,36.5,36.51,36.49,36.5,205900.0,24.3704,24.3771,24.3637,24.3704,205900.0
2010-04-08 15:35:00,36.51,36.52,36.5,36.5,68900.0,24.3771,24.3837,24.3704,24.3704,68900.0
2010-04-08 15:40:00,36.5,36.51,36.5,36.51,29200.0,24.3704,24.3771,24.3704,24.3771,29200.0
2010-04-08 15:45:00,36.5,36.52,36.5,36.51,55800.0,24.3704,24.3837,24.3704,24.3771,55800.0
2010-04-08 15:50:00,36.52,36.52,36.51,36.51,80300.0,24.3837,24.3837,24.3771,24.3771,80300.0
2010-04-08 15:55:00,36.52,36.52,36.5,36.5,198300.0,24.3837,24.3837,24.3704,24.3704,198300.0
2010-04-09 09:30:00,36.69,36.74,36.6,36.63,181600.0,24.4972,24.5306,24.4372,24.4572,181600.0
2010-04-09 09:35:00,36.64,36.67,36.56,36.56,44200.0,24.4639,24.4839,24.4104,24.4104,44200.0
2010-04-09 09:40:00,36.56,36.6,36.56,36.58,46700.0,24.4104,24.4372,24.4104,24.4238,46700.0
2010-04-09 09:45:00,36.58,36.59,36.55,36.58,24400.0,24.4238,24.4305,24.4038,24.4238,24400.0
2010-04-09 09:50:00,36.58,36.58,36.55,36.57,41900.0,24.4238,24.4238,24.4038,24.4171,41900.0
2010-04-09 09:55:00,36.56,36.63,36.54,36.63,45200.0,24.4104,24.4572,24.3971,24.4572,45200.0
2010-04-09 10:00:00,36.63,36.73,36.63,36.72,50800.0,24.4572,24.524,24.4572,24.5173,50800.0
2010-04-09 10:05:00,36.71,36.72,36.67,36.67,32200.0,24.5106,24.5173,24.4839,24.4839,32200.0
2010-04-09 10:10:00,36.67,36.68,36.63,36.65,35500.0,24.4839,24.4906,24.4572,24.4705,35500.0
2010-04-09 10:15:00,36.65,36.66,36.63,36.65,48500.0,24.4705,24.4772,24.4572,24.4705,48500.0
2010-04-09 10:20:00,36.66,36.66,36.63,36.63,40600.0,24.4772,24.4772,24.4572,24.4572,40600.0
2010-04-09 10:25:00,36.63,36.64,36.56,36.58,105400.0,24.4572,24.4639,24.4104,24.4238,105400.0
2010-04-09 10:30:00,36.59,36.61,36.58,36.6,47600.0,24.4305,24.4438,24.4238,24.4372,47600.0
2010-04-09 10:35:00,36.6,36.68,36.58,36.67,70600.0,24.4372,24.4906,24.4238,24.4839,70600.0
2010-04-09 10:40:00,36.67,36.7,36.65,36.65,44200.0,24.4839,24.5039,24.4705,24.4705,44200.0
2010-04-09 10:45:00,36.66,36.68,36.65,36.65,51800.0,24.4772,24.4906,24.4705,24.4705,51800.0
2010-04-09 10:50:00,36.65,36.71,36.65,36.69,38600.0,24.4705,24.5106,24.4705,24.4972,38600.0
2010-04-09 10:55:00,36.68,36.69,36.66,36.69,48400.0,24.4906,24.4972,24.4772,24.4972,48400.0
2010-04-09 11:00:00,36.68,36.73,36.68,36.72,64700.0,24.4906,24.524,24.4906,24.5173,64700.0
2010-04-09 11:05:00,36.72,36.76,36.72,36.75,63400.0,24.5173,24.544,24.5173,24.5373,63400.0
2010-04-09 11:10:00,36.75,36.79,36.73,36.79,51300.0,24.5373,24.564,24.524,24.564,51300.0
2010-04-09 11:15:00,36.78,36.82,36.78,36.81,50800.0,24.5573,24.584,24.5573,24.5774,50800.0
2010-04-09 11:20:00,36.8,36.87,36.8,36.87,84000.0,24.5707,24.6174,24.5707,24.6174,84000.0
2010-04-09 11:25:00,36.87,36.9,36.86,36.9,97300.0,24.6174,24.6375,24.6108,24.6375,97300.0
2010-04-09 11:30:00,36.89,36.92,36.85,36.85,34700.0,24.6308,24.6508,24.6041,24.6041,34700.0
2010-04-09 11:35:00,36.86,36.87,36.85,36.87,18700.0,24.6108,24.6174,24.6041,24.6174,18700.0
2010-04-09 11:40:00,36.86,36.86,36.84,36.85,39000.0,24.6108,24.6108,24.5974,24.6041,39000.0
2010-04-09 11:45:00,36.84,36.86,36.83,36.85,67700.0,24.5974,24.6108,24.5907,24.6041,67700.0
2010-04-09 11:50:00,36.85,36.85,36.81,36.82,49000.0,24.6041,24.6041,24.5774,24.584,49000.0
2010-04-09 11:55:00,36.81,36.82,36.75,36.77,51400.0,24.5774,24.584,24.5373,24.5507,51400.0
2010-04-09 12:00:00,36.77,36.78,36.74,36.75,19300.0,24.5507,24.5573,24.5306,24.5373,19300.0
2010-04-09 12:05:00,36.74,36.75,36.71,36.72,31100.0,24.5306,24.5373,24.5106,24.5173,31100.0
2010-04-09 12:10:00,36.71,36.77,36.71,36.75,44100.0,24.5106,24.5507,24.5106,24.5373,44100.0
2010-04-09 12:15:00,36.74,36.74,36.72,36.72,18700.0,24.5306,24.5306,24.5173,24.5173,18700.0
2010-04-09 12:20:00,36.72,36.75,36.71,36.74,37500.0,24.5173,24.5373,24.5106,24.5306,37500.0
2010-04-09 12:25:00,36.74,36.78,36.74,36.78,29000.0,24.5306,24.5573,24.5306,24.5573,29000.0
2010-04-09 12:30:00,36.78,36.78,36.77,36.78,24400.0,24.5573,24.5573,24.5507,24.5573,24400.0
2010-04-09 12:35:00,36.78,36.82,36.77,36.8,54100.0,24.5573,24.584,24.5507,24.5707,54100.0
2010-04-09 12:40:00,36.81,36.82,36.8,36.82,26300.0,24.5774,24.584,24.5707,24.584,26300.0
2010-04-09 12:45:00,36.82,36.83,36.81,36.83,54200.0,24.584,24.5907,24.5774,24.5907,54200.0
2010-04-09 12:50:00,36.83,36.83,36.82,36.83,14800.0,24.5907,24.5907,24.584,24.5907,14800.0
2010-04-09 12:55:00,36.83,36.83,36.82,36.83,19900.0,24.5907,24.5907,24.584,24.5907,19900.0
2010-04-09 13:00:00,36.82,36.83,36.81,36.81,29200.0,24.584,24.5907,24.5774,24.5774,29200.0
2010-04-09 13:05:00,36.82,36.83,36.78,36.83,78200.0,24.584,24.5907,24.5573,24.5907,78200.0
2010-04-09 13:10:00,36.83,36.85,36.82,36.84,45000.0,24.5907,24.6041,24.584,24.5974,45000.0
2010-04-09 13:15:00,36.83,36.84,36.83,36.83,22500.0,24.5907,24.5974,24.5907,24.5907,22500.0
2010-04-09 13:20:00,36.83,36.84,36.83,36.83,14800.0,24.5907,24.5974,24.5907,24.5907,14800.0
2010-04-09 13:25:00,36.82,36.83,36.8,36.82,48500.0,24.584,24.5907,24.5707,24.584,48500.0
2010-04-09 13:30:00,36.82,36.82,36.81,36.82,15800.0,24.584,24.584,24.5774,24.584,15800.0
2010-04-09 13:35:00,36.82,36.82,36.79,36.81,82600.0,24.584,24.584,24.564,24.5774,82600.0
2010-04-09 13:40:00,36.81,36.83,36.79,36.83,50000.0,24.5774,24.5907,24.564,24.5907,50000.0
2010-04-09 13:45:00,36.83,36.85,36.81,36.85,68200.0,24.5907,24.6041,24.5774,24.6041,68200.0
2010-04-09 13:50:00,36.85,36.86,36.84,36.84,42200.0,24.6041,24.6108,24.5974,24.5974,42200.0
2010-04-09 13:55:00,36.84,36.85,36.82,36.84,175100.0,24.5974,24.6041,24.584,24.5974,175100.0
2010-04-09 14:00:00,36.83,36.84,36.81,36.83,48100.0,24.5907,24.5974,24.5774,24.5907,48100.0
2010-04-09 14:05:00,36.83,36.84,36.82,36.83,22100.0,24.5907,24.5974,24.584,24.5907,22100.0
2010-04-09 14:10:00,36.83,36.84,36.79,36.79,63500.0,24.5907,24.5974,24.564,24.564,63500.0
2010-04-09 14:15:00,36.79,36.8,36.78,36.78,41900.0,24.564,24.5707,24.5573,24.5573,41900.0
2010-04-09 14:20:00,36.79,36.79,36.77,36.77,17100.0,24.564,24.564,24.5507,24.5507,17100.0
2010-04-09 14:25:00,36.77,36.8,36.77,36.79,49400.0,24.5507,24.5707,24.5507,24.564,49400.0
2010-04-09 14:30:00,36.78,36.8,36.78,36.79,21400.0,24.5573,24.5707,24.5573,24.564,21400.0
2010-04-09 14:35:00,36.79,36.8,36.78,36.79,59900.0,24.564,24.5707,24.5573,24.564,59900.0
2010-04-09 14:40:00,36.79,36.8,36.78,36.78,42600.0,24.564,24.5707,24.5573,24.5573,42600.0
2010-04-09 14:45:00,36.8,36.81,36.78,36.79,55000.0,24.5707,24.5774,24.5573,24.564,55000.0
2010-04-09 14:50:00,36.79,36.79,36.78,36.78,15300.0,24.564,24.564,24.5573,24.5573,15300.0
2010-04-09 14:55:00,36.79,36.79,36.76,36.76,45700.0,24.564,24.564,24.544,24.544,45700.0
2010-04-09 15:00:00,36.76,36.76,36.75,36.75,24800.0,24.544,24.544,24.5373,24.5373,24800.0
2010-04-09 15:05:00,36.75,36.76,36.74,36.75,40100.0,24.5373,24.544,24.5306,24.5373,40100.0
2010-04-09 15:10:00,36.76,36.76,36.75,36.76,22100.0,24.544,24.544,24.5373,24.544,22100.0
2010-04-09 15:15:00,36.76,36.78,36.75,36.77,43800.0,24.544,24.5573,24.5373,24.5507,43800.0
2010-04-09 15:20:00,36.78,36.79,36.76,36.76,69200.0,24.5573,24.564,24.544,24.544,69200.0
2010-04-09 15:25:00,36.76,36.78,36.76,36.77,46800.0,24.544,24.5573,24.544,24.5507,46800.0
2010-04-09 15:30:00,36.77,36.78,36.77,36.77,37400.0,24.5507,24.5573,24.5507,24.5507,37400.0
2010-04-09 15:35:00,36.78,36.78,36.77,36.77,86600.0,24.5573,24.5573,24.5507,24.5507,86600.0
2010-04-09 15:40:00,36.78,36.78,36.75,36.75,87000.0,24.5573,24.5573,24.5373,24.5373,87000.0
2010-04-09 15:45:00,36.76,36.79,36.75,36.79,115500.0,24.544,24.564,24.5373,24.564,115500.0
2010-04-09 15:50:00,36.79,36.83,36.78,36.83,151100.0,24.564,24.5907,24.5573,24.5907,151100.0
2010-04-09 15:55:00,36.82,36.86,36.82,36.86,275600.0,24.584,24.6108,24.584,24.6108,275600.0
2010-04-12 09:30:00,36.83,36.83,36.62,36.64,184900.0,24.5907,24.5907,24.4505,24.4639,184900.0
2010-04-12 09:35:00,36.62,36.69,36.62,36.67,130800.0,24.4505,24.4972,24.4505,24.4839,130800.0
2010-04-12 09:40:00,36.67,36.79,36.67,36.76,57300.0,24.4839,24.564,24.4839,24.544,57300.0
2010-04-12 09:45:00,36.77,36.79,36.75,36.76,43200.0,24.5507,24.564,24.5373,24.544,43200.0
2010-04-12 09:50:00,36.77,36.79,36.74,36.74,52500.0,24.5507,24.564,24.5306,24.5306,52500.0
2010-04-12 09:55:00,36.74,36.76,36.73,36.75,46400.0,24.5306,24.544,24.524,24.5373,46400.0
2010-04-12 10:00:00,36.75,36.76,36.71,36.71,34300.0,24.5373,24.544,24.5106,24.5106,34300.0
2010-04-12 10:05:00,36.72,36.73,36.65,36.65,68000.0,24.5173,24.524,24.4705,24.4705,68000.0
2010-04-12 10:10:00,36.66,36.7,36.65,36.69,46900.0,24.4772,24.5039,24.4705,24.4972,46900.0
2010-04-12 10:15:00,36.7,36.75,36.69,36.71,41500.0,24.5039,24.5373,24.4972,24.5106,41500.0
2010-04-12 10:20:00,36.71,36.74,36.7,36.74,22500.0,24.5106,24.5306,24.5039,24.5306,22500.0
2010-04-12 10:25:00,36.74,36.81,36.73,36.81,82000.0,24.5306,24.5774,24.524,24.5774,82000.0
2010-04-12 10:30:00,36.81,36.82,36.77,36.81,53800.0,24.5774,24.584,24.5507,24.5774,53800.0
2010-04-12 10:35:00,36.81,36.81,36.76,36.76,58500.0,24.5774,24.5774,24.544,24.544,58500.0
2010-04-12 10:40:00,36.76,36.77,36.75,36.76,26000.0,24.544,24.5507,24.5373,24.544,26000.0
2010-04-12 10:45:00,36.76,36.77,36.72,36.74,49100.0,24.544,24.5507,24.5173,24.5306,49100.0
2010-04-12 10:50:00,36.74,36.81,36.74,36.8,70600.0,24.5306,24.5774,24.5306,24.5707,70600.0
2010-04-12 10:55:00,36.79,36.82,36.78,36.78,51800.0,24.564,24.584,24.5573,24.5573,51800.0
2010-04-12 11:00:00,36.78,36.79,36.75,36.75,19200.0,24.5573,24.564,24.5373,24.5373,19200.0
2010-04-12 11:05:00,36.75,36.76,36.73,36.73,26300.0,24.5373,24.544,24.524,24.524,26300.0
2010-04-12 11:10:00,36.73,36.79,36.72,36.75,84000.0,24.524,24.564,24.5173,24.5373,84000.0
2010-04-12 11:15:00,36.75,36.76,36.67,36.67,37400.0,24.5373,24.544,24.4839,24.4839,37400.0
2010-04-12 11:20:00,36.67,36.68,36.65,36.65,27100.0,24.4839,24.4906,24.4705,24.4705,27100.0
2010-04-12 11:25:00,36.65,36.69,36.65,36.68,43700.0,24.4705,24.4972,24.4705,24.4906,43700.0
2010-04-12 11:30:00,36.68,36.71,36.67,36.7,57000.0,24.4906,24.5106,24.4839,24.5039,57000.0
2010-04-12 11:35:00,36.7,36.71,36.67,36.68,43300.0,24.5039,24.5106,24.4839,24.4906,43300.0
2010-04-12 11:40:00,36.68,36.68,36.66,36.66,37000.0,24.4906,24.4906,24.4772,24.4772,37000.0
2010-04-12 11:45:00,36.66,36.67,36.65,36.67,48500.0,24.4772,24.4839,24.4705,24.4839,48500.0
2010-04-12 11:50:00,36.67,36.69,36.66,36.69,38500.0,24.4839,24.4972,24.4772,24.4972,38500.0
2010-04-12 11:55:00,36.69,36.69,36.66,36.66,27000.0,24.4972,24.4972,24.4772,24.4772,27000.0
2010-04-12 12:00:00,36.66,36.67,36.65,36.65,30000.0,24.4772,24.4839,24.4705,24.4705,30000.0
2010-04-12 12:05:00,36.65,36.65,36.61,36.61,45100.0,24.4705,24.4705,24.4438,24.4438,45100.0
2010-04-12 12:10:00,36.61,36.64,36.61,36.63,31200.0,24.4438,24.4639,24.4438,24.4572,31200.0
2010-04-12 12:15:00,36.64,36.64,36.61,36.63,33600.0,24.4639,24.4639,24.4438,24.4572,33600.0
2010-04-12 12:20:00,36.64,36.73,36.62,36.62,62300.0,24.4639,24.524,24.4505,24.4505,62300.0
2010-04-12 12:25:00,36.62,36.65,36.62,36.65,44800.0,24.4505,24.4705,24.4505,24.4705,44800.0
2010-04-12 12:30:00,36.64,36.65,36.64,36.64,16400.0,24.4639,24.4705,24.4639,24.4639,16400.0
2010-04-12 12:35:00,36.65,36.65,36.64,36.65,31400.0,24.4705,24.4705,24.4639,24.4705,31400.0
2010-04-12 12:40:00,36.64,36.67,36.64,36.65,67300.0,24.4639,24.4839,24.4639,24.4705,67300.0
2010-04-12 12:45:00,36.65,36.68,36.64,36.64,39800.0,24.4705,24.4906,24.4639,24.4639,39800.0
2010-04-12 12:50:00,36.64,36.69,36.62,36.68,50500.0,24.4639,24.4972,24.4505,24.4906,50500.0
2010-04-12 12:55:00,36.68,36.7,36.67,36.69,61600.0,24.4906,24.5039,24.4839,24.4972,61600.0
2010-04-12 13:00:00,36.69,36.72,36.67,36.7,50600.0,24.4972,24.5173,24.4839,24.5039,50600.0
2010-04-12 13:05:00,36.7,36.73,36.69,36.72,56300.0,24.5039,24.524,24.4972,24.5173,56300.0
2010-04-12 13:10:00,36.72,36.73,36.72,36.72,11000.0,24.5173,24.524,24.5173,24.5173,11000.0
2010-04-12 13:15:00,36.72,36.73,36.69,36.73,66000.0,24.5173,24.524,24.4972,24.524,66000.0
2010-04-12 13:20:00,36.73,36.74,36.71,36.72,27000.0,24.524,24.5306,24.5106,24.5173,27000.0
2010-04-12 13:25:00,36.71,36.72,36.65,36.65,105100.0,24.5106,24.5173,24.4705,24.4705,105100.0
2010-04-12 13:30:00,36.65,36.66,36.65,36.65,24900.0,24.4705,24.4772,24.4705,24.4705,24900.0
2010-04-12 13:35:00,36.65,36.69,36.65,36.69,67100.0,24.4705,24.4972,24.4705,24.4972,67100.0
2010-04-12 13:40:00,36.69,36.69,36.67,36.67,45400.0,24.4972,24.4972,24.4839,24.4839,45400.0
2010-04-12 13:45:00,36.67,36.69,36.67,36.67,24900.0,24.4839,24.4972,24.4839,24.4839,24900.0
2010-04-12 13:50:00,36.67,36.68,36.65,36.66,46900.0,24.4839,24.4906,24.4705,24.4772,46900.0
2010-04-12 13:55:00,36.67,36.68,36.65,36.65,26900.0,24.4839,24.4906,24.4705,24.4705,26900.0
2010-04-12 14:00:00,36.65,36.66,36.61,36.62,56900.0,24.4705,24.4772,24.4438,24.4505,56900.0
2010-04-12 14:05:00,36.63,36.63,36.61,36.61,33900.0,24.4572,24.4572,24.4438,24.4438,33900.0
2010-04-12 14:10:00,36.61,36.62,36.6,36.6,38200.0,24.4438,24.4505,24.4372,24.4372,38200.0
2010-04-12 14:15:00,36.6,36.61,36.57,36.57,77300.0,24.4372,24.4438,24.4171,24.4171,77300.0
2010-04-12 14:20:00,36.57,36.6,36.56,36.59,52000.0,24.4171,24.4372,24.4104,24.4305,52000.0
2010-04-12 14:25:00,36.59,36.61,36.58,36.6,56800.0,24.4305,24.4438,24.4238,24.4372,56800.0
2010-04-12 14:30:00,36.6,36.61,36.58,36.59,58400.0,24.4372,24.4438,24.4238,24.4305,58400.0
2010-04-12 14:35:00,36.59,36.61,36.58,36.61,45900.0,24.4305,24.4438,24.4238,24.4438,45900.0
2010-04-12 14:40:00,36.61,36.61,36.56,36.58,68900.0,24.4438,24.4438,24.4104,24.4238,68900.0
2010-04-12 14:45:00,36.58,36.58,36.57,36.57,36700.0,24.4238,24.4238,24.4171,24.4171,36700.0
2010-04-12 14:50:00,36.58,36.58,36.57,36.57,28100.0,24.4238,24.4238,24.4171,24.4171,28100.0
2010-04-12 14:55:00,36.57,36.58,36.56,36.56,54900.0,24.4171,24.4238,24.4104,24.4104,54900.0
2010-04-12 15:00:00,36.56,36.61,36.56,36.59,129100.0,24.4104,24.4438,24.4104,24.4305,129100.0
2010-04-12 15:05:00,36.59,36.63,36.58,36.61,112300.0,24.4305,24.4572,24.4238,24.4438,112300.0
2010-04-12 15:10:00,36.61,36.64,36.59,36.62,76800.0,24.4438,24.4639,24.4305,24.4505,76800.0
2010-04-12 15:15:00,36.61,36.62,36.58,36.6,52800.0,24.4438,24.4505,24.4238,24.4372,52800.0
2010-04-12 15:20:00,36.6,36.6,36.56,36.56,72800.0,24.4372,24.4372,24.4104,24.4104,72800.0
2010-04-12 15:25:00,36.56,36.57,36.55,36.55,47600.0,24.4104,24.4171,24.4038,24.4038,47600.0
2010-04-12 15:30:00,36.55,36.58,36.55,36.58,77100.0,24.4038,24.4238,24.4038,24.4238,77100.0
2010-04-12 15:35:00,36.58,36.61,36.57,36.59,79300.0,24.4238,24.4438,24.4171,24.4305,79300.0
2010-04-12 15:40:00,36.59,36.6,36.54,36.55,120400.0,24.4305,24.4372,24.3971,24.4038,120400.0
2010-04-12 15:45:00,36.55,36.58,36.54,36.58,137100.0,24.4038,24.4238,24.3971,24.4238,137100.0
2010-04-12 15:50:00,36.58,36.6,36.56,36.57,174300.0,24.4238,24.4372,24.4104,24.4171,174300.0
2010-04-12 15:55:00,36.57,36.58,36.56,36.57,352300.0,24.4171,24.4238,24.4104,24.4171,352300.0
2010-04-13 09:30:00,36.57,36.74,36.5,36.56,134700.0,24.4171,24.5306,24.3704,24.4104,134700.0
2010-04-13 09:35:00,36.56,36.66,36.53,36.62,78300.0,24.4104,24.4772,24.3904,24.4505,78300.0
2010-04-13 09:40:00,36.61,36.62,36.51,36.51,80000.0,24.4438,24.4505,24.3771,24.3771,80000.0
2010-04-13 09:45:00,36.51,36.56,36.51,36.54,59500.0,24.3771,24.4104,24.3771,24.3971,59500.0
2010-04-13 09:50:00,36.53,36.58,36.52,36.57,48600.0,24.3904,24.4238,24.3837,24.4171,48600.0
2010-04-13 09:55:00,36.57,36.61,36.54,36.6,99200.0,24.4171,24.4438,24.3971,24.4372,99200.0
2010-04-13 10:00:00,36.59,36.61,36.59,36.61,58900.0,24.4305,24.4438,24.4305,24.4438,58900.0
2010-04-13 10:05:00,36.6,36.61,36.58,36.61,75200.0,24.4372,24.4438,24.4238,24.4438,75200.0
2010-04-13 10:10:00,36.62,36.62,36.59,36.61,57800.0,24.4505,24.4505,24.4305,24.4438,57800.0
2010-04-13 10:15:00,36.61,36.62,36.6,36.6,50200.0,24.4438,24.4505,24.4372,24.4372,50200.0
2010-04-13 10:20:00,36.6,36.61,36.57,36.57,73000.0,24.4372,24.4438,24.4171,24.4171,73000.0
2010-04-13 10:25:00,36.58,36.6,36.56,36.56,88200.0,24.4238,24.4372,24.4104,24.4104,88200.0
2010-04-13 10:30:00,36.56,36.57,36.55,36.55,68000.0,24.4104,24.4171,24.4038,24.4038,68000.0
2010-04-13 10:35:00,36.55,36.58,36.52,36.57,60700.0,24.4038,24.4238,24.3837,24.4171,60700.0
2010-04-13 10:40:00,36.58,36.64,36.57,36.63,69300.0,24.4238,24.4639,24.4171,24.4572,69300.0
2010-04-13 10:45:00,36.62,36.63,36.6,36.6,36100.0,24.4505,24.4572,24.4372,24.4372,36100.0
2010-04-13 10:50:00,36.61,36.67,36.6,36.67,40100.0,24.4438,24.4839,24.4372,24.4839,40100.0
2010-04-13 10:55:00,36.67,36.69,36.66,36.69,68000.0,24.4839,24.4972,24.4772,24.4972,68000.0
2010-04-13 11:00:00,36.69,36.69,36.68,36.68,53200.0,24.4972,24.4972,24.4906,24.4906,53200.0
2010-04-13 11:05:00,36.69,36.71,36.68,36.69,59400.0,24.4972,24.5106,24.4906,24.4972,59400.0
2010-04-13 11:10:00,36.68,36.69,36.68,36.69,30700.0,24.4906,24.4972,24.4906,24.4972,30700.0
2010-04-13 11:15:00,36.69,36.7,36.68,36.69,78900.0,24.4972,24.5039,24.4906,24.4972,78900.0
2010-04-13 11:20:00,36.7,36.74,36.68,36.69,92800.0,24.5039,24.5306,24.4906,24.4972,92800.0
2010-04-13 11:25:00,36.68,36.69,36.65,36.65,43500.0,24.4906,24.4972,24.4705,24.4705,43500.0
2010-04-13 11:30:00,36.65,36.66,36.64,36.66,42800.0,24.4705,24.4772,24.4639,24.4772,42800.0
2010-04-13 11:35:00,36.65,36.66,36.6,36.62,37200.0,24.4705,24.4772,24.4372,24.4505,37200.0
2010-04-13 11:40:00,36.62,36.62,36.61,36.61,18100.0,24.4505,24.4505,24.4438,24.4438,18100.0
2010-04-13 11:45:00,36.62,36.65,36.61,36.64,65300.0,24.4505,24.4705,24.4438,24.4639,65300.0
2010-04-13 11:50:00,36.63,36.69,36.63,36.69,169700.0,24.4572,24.4972,24.4572,24.4972,169700.0
2010-04-13 11:55:00,36.69,36.73,36.68,36.73,19900.0,24.4972,24.524,24.4906,24.524,19900.0
2010-04-13 12:00:00,36.73,36.77,36.71,36.72,140000.0,24.524,24.5507,24.5106,24.5173,140000.0
2010-04-13 12:05:00,36.72,36.73,36.67,36.67,26600.0,24.5173,24.524,24.4839,24.4839,26600.0
2010-04-13 12:10:00,36.68,36.69,36.67,36.67,23200.0,24.4906,24.4972,24.4839,24.4839,23200.0
2010-04-13 12:15:00,36.68,36.77,36.67,36.77,70200.0,24.4906,24.5507,24.4839,24.5507,70200.0
2010-04-13 12:20:00,36.77,36.78,36.73,36.74,27100.0,24.5507,24.5573,24.524,24.5306,27100.0
2010-04-13 12:25:00,36.74,36.75,36.72,36.74,38400.0,24.5306,24.5373,24.5173,24.5306,38400.0
2010-04-13 12:30:00,36.75,36.75,36.74,36.75,21500.0,24.5373,24.5373,24.5306,24.5373,21500.0
2010-04-13 12:35:00,36.74,36.75,36.74,36.74,25900.0,24.5306,24.5373,24.5306,24.5306,25900.0
2010-04-13 12:40:00,36.74,36.76,36.74,36.75,32100.0,24.5306,24.544,24.5306,24.5373,32100.0
2010-04-13 12:45:00,36.76,36.76,36.75,36.75,20500.0,24.544,24.544,24.5373,24.5373,20500.0
2010-04-13 12:50:00,36.76,36.81,36.76,36.81,92700.0,24.544,24.5774,24.544,24.5774,92700.0
2010-04-13 12:55:00,36.81,36.82,36.8,36.81,23300.0,24.5774,24.584,24.5707,24.5774,23300.0
2010-04-13 13:00:00,36.82,36.82,36.81,36.81,18900.0,24.584,24.584,24.5774,24.5774,18900.0
2010-04-13 13:05:00,36.82,36.86,36.8,36.86,172400.0,24.584,24.6108,24.5707,24.6108,172400.0
2010-04-13 13:10:00,36.85,36.87,36.85,36.87,73600.0,24.6041,24.6174,24.6041,24.6174,73600.0
2010-04-13 13:15:00,36.87,36.87,36.81,36.82,71100.0,24.6174,24.6174,24.5774,24.584,71100.0
2010-04-13 13:20:00,36.81,36.83,36.78,36.79,29800.0,24.5774,24.5907,24.5573,24.564,29800.0
2010-04-13 13:25:00,36.79,36.83,36.78,36.81,64900.0,24.564,24.5907,24.5573,24.5774,64900.0
2010-04-13 13:30:00,36.82,36.82,36.8,36.82,22400.0,24.584,24.584,24.5707,24.584,22400.0
2010-04-13 13:35:00,36.82,36.84,36.81,36.83,37300.0,24.584,24.5974,24.5774,24.5907,37300.0
2010-04-13 13:40:00,36.84,36.85,36.83,36.85,39600.0,24.5974,24.6041,24.5907,24.6041,39600.0
2010-04-13 13:45:00,36.85,36.89,36.84,36.87,96400.0,24.6041,24.6308,24.5974,24.6174,96400.0
2010-04-13 13:50:00,36.87,36.9,36.85,36.88,131500.0,24.6174,24.6375,24.6041,24.6241,131500.0
2010-04-13 13:55:00,36.88,36.9,36.87,36.88,30200.0,24.6241,24.6375,24.6174,24.6241,30200.0
2010-04-13 14:00:00,36.88,36.89,36.85,36.86,43100.0,24.6241,24.6308,24.6041,24.6108,43100.0
2010-04-13 14:05:00,36.86,36.87,36.84,36.84,21200.0,24.6108,24.6174,24.5974,24.5974,21200.0
2010-04-13 14:10:00,36.84,36.86,36.84,36.85,40500.0,24.5974,24.6108,24.5974,24.6041,40500.0
2010-04-13 14:15:00,36.85,36.88,36.85,36.87,32500.0,24.6041,24.6241,24.6041,24.6174,32500.0
2010-04-13 14:20:00,36.88,36.88,36.87,36.88,21600.0,24.6241,24.6241,24.6174,24.6241,21600.0
2010-04-13 14:25:00,36.87,36.9,36.85,36.85,81700.0,24.6174,24.6375,24.6041,24.6041,81700.0
2010-04-13 14:30:00,36.85,36.87,36.85,36.87,60900.0,24.6041,24.6174,24.6041,24.6174,60900.0
2010-04-13 14:35:00,36.86,36.87,36.84,36.85,63300.0,24.6108,24.6174,24.5974,24.6041,63300.0
2010-04-13 14:40:00,36.85,36.88,36.85,36.86,45300.0,24.6041,24.6241,24.6041,24.6108,45300.0
2010-04-13 14:45:00,36.86,36.87,36.85,36.85,32700.0,24.6108,24.6174,24.6041,24.6041,32700.0
2010-04-13 14:50:00,36.85,36.86,36.85,36.86,28800.0,24.6041,24.6108,24.6041,24.6108,28800.0
2010-04-13 14:55:00,36.86,36.86,36.81,36.83,92400.0,24.6108,24.6108,24.5774,24.5907,92400.0
2010-04-13 15:00:00,36.82,36.83,36.81,36.82,62900.0,24.584,24.5907,24.5774,24.584,62900.0
2010-04-13 15:05:00,36.81,36.82,36.79,36.79,66200.0,24.5774,24.584,24.564,24.564,66200.0
2010-04-13 15:10:00,36.79,36.8,36.78,36.79,55800.0,24.564,24.5707,24.5573,24.564,55800.0
2010-04-13 15:15:00,36.79,36.86,36.77,36.85,116600.0,24.564,24.6108,24.5507,24.6041,116600.0
2010-04-13 15:20:00,36.85,36.9,36.84,36.9,104700.0,24.6041,24.6375,24.5974,24.6375,104700.0
2010-04-13 15:25:00,36.9,36.9,36.88,36.89,55800.0,24.6375,24.6375,24.6241,24.6308,55800.0
2010-04-13 15:30:00,36.9,36.92,36.88,36.89,136500.0,24.6375,24.6508,24.6241,24.6308,136500.0
2010-04-13 15:35:00,36.89,36.89,36.86,36.86,106300.0,24.6308,24.6308,24.6108,24.6108,106300.0
2010-04-13 15:40:00,36.86,36.9,36.86,36.9,75300.0,24.6108,24.6375,24.6108,24.6375,75300.0
2010-04-13 15:45:00,36.9,36.96,36.9,36.94,319200.0,24.6375,24.6775,24.6375,24.6642,319200.0
2010-04-13 15:50:00,36.94,36.94,36.92,36.92,225700.0,24.6642,24.6642,24.6508,24.6508,225700.0
2010-04-13 15:55:00,36.92,36.93,36.9,36.92,257200.0,24.6508,24.6575,24.6375,24.6508,257200.0
2010-04-14 09:30:00,36.72,36.82,36.65,36.72,247500.0,24.5173,24.584,24.4705,24.5173,247500.0
2010-04-14 09:35:00,36.71,36.73,36.58,36.6,88700.0,24.5106,24.524,24.4238,24.4372,88700.0
2010-04-14 09:40:00,36.61,36.61,36.54,36.58,55900.0,24.4438,24.4438,24.3971,24.4238,55900.0
2010-04-14 09:45:00,36.57,36.64,36.57,36.61,57800.0,24.4171,24.4639,24.4171,24.4438,57800.0
2010-04-14 09:50:00,36.6,36.61,36.53,36.55,143400.0,24.4372,24.4438,24.3904,24.4038,143400.0
2010-04-14 09:55:00,36.55,36.55,36.51,36.52,66700.0,24.4038,24.4038,24.3771,24.3837,66700.0
2010-04-14 10:00:00,36.51,36.58,36.5,36.57,152400.0,24.3771,24.4238,24.3704,24.4171,152400.0
2010-04-14 10:05:00,36.57,36.58,36.55,36.56,156000.0,24.4171,24.4238,24.4038,24.4104,156000.0
2010-04-14 10:10:00,36.56,36.56,36.5,36.51,270500.0,24.4104,24.4104,24.3704,24.3771,270500.0
2010-04-14 10:15:00,36.5,36.51,36.5,36.51,92500.0,24.3704,24.3771,24.3704,24.3771,92500.0
2010-04-14 10:20:00,36.51,36.51,36.5,36.5,184900.0,24.3771,24.3771,24.3704,24.3704,184900.0
2010-04-14 10:25:00,36.51,36.51,36.5,36.51,126600.0,24.3771,24.3771,24.3704,24.3771,126600.0
2010-04-14 10:30:00,36.51,36.52,36.5,36.5,67200.0,24.3771,24.3837,24.3704,24.3704,67200.0
2010-04-14 10:35:00,36.51,36.51,36.5,36.51,114900.0,24.3771,24.3771,24.3704,24.3771,114900.0
2010-04-14 10:40:00,36.5,36.54,36.5,36.5,106000.0,24.3704,24.3971,24.3704,24.3704,106000.0
2010-04-14 10:45:00,36.51,36.51,36.5,36.5,41900.0,24.3771,24.3771,24.3704,24.3704,41900.0
2010-04-14 10:50:00,36.5,36.51,36.5,36.5,167500.0,24.3704,24.3771,24.3704,24.3704,167500.0
2010-04-14 10:55:00,36.5,36.51,36.5,36.5,19900.0,24.3704,24.3771,24.3704,24.3704,19900.0
2010-04-14 11:00:00,36.5,36.51,36.5,36.5,58200.0,24.3704,24.3771,24.3704,24.3704,58200.0
2010-04-14 11:05:00,36.5,36.51,36.5,36.5,45900.0,24.3704,24.3771,24.3704,24.3704,45900.0
2010-04-14 11:10:00,36.51,36.51,36.5,36.5,11000.0,24.3771,24.3771,24.3704,24.3704,11000.0
2010-04-14 11:15:00,36.51,36.51,36.5,36.51,22600.0,24.3771,24.3771,24.3704,24.3771,22600.0
2010-04-14 11:20:00,36.5,36.51,36.5,36.5,49000.0,24.3704,24.3771,24.3704,24.3704,49000.0
2010-04-14 11:25:00,36.5,36.55,36.5,36.52,109000.0,24.3704,24.4038,24.3704,24.3837,109000.0
2010-04-14 11:30:00,36.51,36.52,36.5,36.51,30700.0,24.3771,24.3837,24.3704,24.3771,30700.0
2010-04-14 11:35:00,36.5,36.51,36.5,36.5,68200.0,24.3704,24.3771,24.3704,24.3704,68200.0
2010-04-14 11:40:00,36.5,36.51,36.5,36.51,22100.0,24.3704,24.3771,24.3704,24.3771,22100.0
2010-04-14 11:45:00,36.51,36.51,36.5,36.5,47900.0,24.3771,24.3771,24.3704,24.3704,47900.0
2010-04-14 11:50:00,36.5,36.51,36.5,36.51,163500.0,24.3704,24.3771,24.3704,24.3771,163500.0
2010-04-14 11:55:00,36.51,36.51,36.5,36.51,139200.0,24.3771,24.3771,24.3704,24.3771,139200.0
2010-04-14 12:00:00,36.51,36.51,36.5,36.51,98900.0,24.3771,24.3771,24.3704,24.3771,98900.0
2010-04-14 12:05:00,36.51,36.51,36.5,36.5,278900.0,24.3771,24.3771,24.3704,24.3704,278900.0
2010-04-14 12:10:00,36.5,36.51,36.5,36.5,19300.0,24.3704,24.3771,24.3704,24.3704,19300.0
2010-04-14 12:15:00,36.5,36.52,36.5,36.5,148800.0,24.3704,24.3837,24.3704,24.3704,148800.0
2010-04-14 12:20:00,36.5,36.51,36.46,36.47,264100.0,24.3704,24.3771,24.3437,24.3504,264100.0
2010-04-14 12:25:00,36.48,36.57,36.47,36.53,105200.0,24.357,24.4171,24.3504,24.3904,105200.0
2010-04-14 12:30:00,36.53,36.53,36.48,36.5,101800.0,24.3904,24.3904,24.357,24.3704,101800.0
2010-04-14 12:35:00,36.5,36.54,36.49,36.51,40900.0,24.3704,24.3971,24.3637,24.3771,40900.0
2010-04-14 12:40:00,36.52,36.52,36.5,36.51,22700.0,24.3837,24.3837,24.3704,24.3771,22700.0
2010-04-14 12:45:00,36.51,36.51,36.5,36.5,14300.0,24.3771,24.3771,24.3704,24.3704,14300.0
2010-04-14 12:50:00,36.51,36.51,36.5,36.51,26900.0,24.3771,24.3771,24.3704,24.3771,26900.0
2010-04-14 12:55:00,36.51,36.51,36.5,36.51,13900.0,24.3771,24.3771,24.3704,24.3771,13900.0
2010-04-14 13:00:00,36.51,36.54,36.5,36.51,71700.0,24.3771,24.3971,24.3704,24.3771,71700.0
2010-04-14 13:05:00,36.51,36.57,36.51,36.57,97700.0,24.3771,24.4171,24.3771,24.4171,97700.0
2010-04-14 13:10:00,36.57,36.58,36.56,36.58,13300.0,24.4171,24.4238,24.4104,24.4238,13300.0
2010-04-14 13:15:00,36.58,36.58,36.54,36.55,45000.0,24.4238,24.4238,24.3971,24.4038,45000.0
2010-04-14 13:20:00,36.56,36.56,36.55,36.56,22700.0,24.4104,24.4104,24.4038,24.4104,22700.0
2010-04-14 13:25:00,36.56,36.59,36.55,36.58,38700.0,24.4104,24.4305,24.4038,24.4238,38700.0
2010-04-14 13:30:00,36.59,36.59,36.56,36.56,39600.0,24.4305,24.4305,24.4104,24.4104,39600.0
2010-04-14 13:35:00,36.56,36.57,36.53,36.54,32600.0,24.4104,24.4171,24.3904,24.3971,32600.0
2010-04-14 13:40:00,36.53,36.54,36.5,36.51,36900.0,24.3904,24.3971,24.3704,24.3771,36900.0
2010-04-14 13:45:00,36.51,36.52,36.5,36.5,24500.0,24.3771,24.3837,24.3704,24.3704,24500.0
2010-04-14 13:50:00,36.5,36.51,36.5,36.5,44700.0,24.3704,24.3771,24.3704,24.3704,44700.0
2010-04-14 13:55:00,36.5,36.51,36.47,36.49,424400.0,24.3704,24.3771,24.3504,24.3637,424400.0
2010-04-14 14:00:00,36.48,36.49,36.46,36.47,130100.0,24.357,24.3637,24.3437,24.3504,130100.0
2010-04-14 14:05:00,36.48,36.5,36.46,36.48,111100.0,24.357,24.3704,24.3437,24.357,111100.0
2010-04-14 14:10:00,36.48,36.53,36.48,36.52,46300.0,24.357,24.3904,24.357,24.3837,46300.0
2010-04-14 14:15:00,36.53,36.53,36.52,36.52,14900.0,24.3904,24.3904,24.3837,24.3837,14900.0
2010-04-14 14:20:00,36.52,36.53,36.5,36.51,29000.0,24.3837,24.3904,24.3704,24.3771,29000.0
2010-04-14 14:25:00,36.5,36.51,36.49,36.49,27100.0,24.3704,24.3771,24.3637,24.3637,27100.0
2010-04-14 14:30:00,36.49,36.5,36.49,36.49,20800.0,24.3637,24.3704,24.3637,24.3637,20800.0
2010-04-14 14:35:00,36.49,36.49,36.46,36.47,68200.0,24.3637,24.3637,24.3437,24.3504,68200.0
2010-04-14 14:40:00,36.47,36.48,36.47,36.47,21000.0,24.3504,24.357,24.3504,24.3504,21000.0
2010-04-14 14:45:00,36.47,36.47,36.46,36.46,34300.0,24.3504,24.3504,24.3437,24.3437,34300.0
2010-04-14 14:50:00,36.47,36.47,36.46,36.47,38800.0,24.3504,24.3504,24.3437,24.3504,38800.0
2010-04-14 14:55:00,36.47,36.47,36.45,36.46,69900.0,24.3504,24.3504,24.337,24.3437,69900.0
2010-04-14 15:00:00,36.47,36.47,36.45,36.46,61800.0,24.3504,24.3504,24.337,24.3437,61800.0
2010-04-14 15:05:00,36.46,36.46,36.45,36.45,41500.0,24.3437,24.3437,24.337,24.337,41500.0
2010-04-14 15:10:00,36.45,36.46,36.45,36.45,71400.0,24.337,24.3437,24.337,24.337,71400.0
2010-04-14 15:15:00,36.45,36.46,36.45,36.46,64200.0,24.337,24.3437,24.337,24.3437,64200.0
2010-04-14 15:20:00,36.46,36.47,36.45,36.47,40900.0,24.3437,24.3504,24.337,24.3504,40900.0
2010-04-14 15:25:00,36.47,36.47,36.46,36.46,45200.0,24.3504,24.3504,24.3437,24.3437,45200.0
2010-04-14 15:30:00,36.47,36.51,36.46,36.5,100100.0,24.3504,24.3771,24.3437,24.3704,100100.0
2010-04-14 15:35:00,36.5,36.53,36.49,36.53,107000.0,24.3704,24.3904,24.3637,24.3904,107000.0
2010-04-14 15:40:00,36.53,36.54,36.52,36.53,74500.0,24.3904,24.3971,24.3837,24.3904,74500.0
2010-04-14 15:45:00,36.53,36.56,36.53,36.55,112600.0,24.3904,24.4104,24.3904,24.4038,112600.0
2010-04-14 15:50:00,36.55,36.58,36.55,36.58,358900.0,24.4038,24.4238,24.4038,24.4238,358900.0
2010-04-14 15:55:00,36.57,36.63,36.57,36.59,628100.0,24.4171,24.4572,24.4171,24.4305,628100.0
2010-04-15 09:30:00,36.61,36.63,36.5,36.57,74500.0,24.4438,24.4572,24.3704,24.4171,74500.0
2010-04-15 09:35:00,36.56,36.72,36.56,36.65,100000.0,24.4104,24.5173,24.4104,24.4705,100000.0
2010-04-15 09:40:00,36.66,36.66,36.53,36.64,70700.0,24.4772,24.4772,24.3904,24.4639,70700.0
2010-04-15 09:45:00,36.64,36.65,36.55,36.57,55300.0,24.4639,24.4705,24.4038,24.4171,55300.0
2010-04-15 09:50:00,36.57,36.57,36.5,36.51,199700.0,24.4171,24.4171,24.3704,24.3771,199700.0
2010-04-15 09:55:00,36.51,36.52,36.5,36.51,174600.0,24.3771,24.3837,24.3704,24.3771,174600.0
2010-04-15 10:00:00,36.52,36.53,36.5,36.51,39700.0,24.3837,24.3904,24.3704,24.3771,39700.0
2010-04-15 10:05:00,36.52,36.54,36.5,36.5,64600.0,24.3837,24.3971,24.3704,24.3704,64600.0
2010-04-15 10:10:00,36.51,36.52,36.5,36.51,52000.0,24.3771,24.3837,24.3704,24.3771,52000.0
2010-04-15 10:15:00,36.51,36.53,36.5,36.51,73300.0,24.3771,24.3904,24.3704,24.3771,73300.0
2010-04-15 10:20:00,36.51,36.52,36.5,36.51,50800.0,24.3771,24.3837,24.3704,24.3771,50800.0
2010-04-15 10:25:00,36.52,36.55,36.51,36.53,85800.0,24.3837,24.4038,24.3771,24.3904,85800.0
2010-04-15 10:30:00,36.53,36.54,36.51,36.53,40400.0,24.3904,24.3971,24.3771,24.3904,40400.0
2010-04-15 10:35:00,36.52,36.53,36.51,36.52,82500.0,24.3837,24.3904,24.3771,24.3837,82500.0
2010-04-15 10:40:00,36.52,36.55,36.51,36.55,62200.0,24.3837,24.4038,24.3771,24.4038,62200.0
2010-04-15 10:45:00,36.55,36.55,36.52,36.53,63200.0,24.4038,24.4038,24.3837,24.3904,63200.0
2010-04-15 10:50:00,36.55,36.61,36.53,36.6,129400.0,24.4038,24.4438,24.3904,24.4372,129400.0
2010-04-15 10:55:00,36.6,36.6,36.54,36.58,39200.0,24.4372,24.4372,24.3971,24.4238,39200.0
2010-04-15 11:00:00,36.59,36.6,36.55,36.57,49400.0,24.4305,24.4372,24.4038,24.4171,49400.0
2010-04-15 11:05:00,36.58,36.59,36.56,36.56,26100.0,24.4238,24.4305,24.4104,24.4104,26100.0
2010-04-15 11:10:00,36.56,36.58,36.54,36.54,30000.0,24.4104,24.4238,24.3971,24.3971,30000.0
2010-04-15 11:15:00,36.54,36.57,36.53,36.55,46600.0,24.3971,24.4171,24.3904,24.4038,46600.0
2010-04-15 11:20:00,36.56,36.56,36.53,36.54,37500.0,24.4104,24.4104,24.3904,24.3971,37500.0
2010-04-15 11:25:00,36.55,36.58,36.53,36.55,46800.0,24.4038,24.4238,24.3904,24.4038,46800.0
2010-04-15 11:30:00,36.55,36.57,36.52,36.54,118600.0,24.4038,24.4171,24.3837,24.3971,118600.0
2010-04-15 11:35:00,36.54,36.55,36.52,36.53,30400.0,24.3971,24.4038,24.3837,24.3904,30400.0
2010-04-15 11:40:00,36.54,36.54,36.52,36.53,19600.0,24.3971,24.3971,24.3837,24.3904,19600.0
2010-04-15 11:45:00,36.53,36.55,36.52,36.54,119900.0,24.3904,24.4038,24.3837,24.3971,119900.0
2010-04-15 11:50:00,36.54,36.57,36.53,36.55,100500.0,24.3971,24.4171,24.3904,24.4038,100500.0
2010-04-15 11:55:00,36.55,36.58,36.54,36.56,25800.0,24.4038,24.4238,24.3971,24.4104,25800.0
2010-04-15 12:00:00,36.57,36.58,36.56,36.57,19800.0,24.4171,24.4238,24.4104,24.4171,19800.0
2010-04-15 12:05:00,36.56,36.59,36.55,36.57,42400.0,24.4104,24.4305,24.4038,24.4171,42400.0
2010-04-15 12:10:00,36.57,36.6,36.55,36.6,35900.0,24.4171,24.4372,24.4038,24.4372,35900.0
2010-04-15 12:15:00,36.6,36.64,36.6,36.63,112100.0,24.4372,24.4639,24.4372,24.4572,112100.0
2010-04-15 12:20:00,36.63,36.66,36.6,36.6,135100.0,24.4572,24.4772,24.4372,24.4372,135100.0
2010-04-15 12:25:00,36.6,36.63,36.59,36.61,61900.0,24.4372,24.4572,24.4305,24.4438,61900.0
2010-04-15 12:30:00,36.6,36.61,36.59,36.6,31500.0,24.4372,24.4438,24.4305,24.4372,31500.0
2010-04-15 12:35:00,36.6,36.61,36.59,36.6,44800.0,24.4372,24.4438,24.4305,24.4372,44800.0
2010-04-15 12:40:00,36.6,36.61,36.58,36.59,23800.0,24.4372,24.4438,24.4238,24.4305,23800.0
2010-04-15 12:45:00,36.58,36.6,36.58,36.58,32500.0,24.4238,24.4372,24.4238,24.4238,32500.0
2010-04-15 12:50:00,36.58,36.61,36.58,36.61,36000.0,24.4238,24.4438,24.4238,24.4438,36000.0
2010-04-15 12:55:00,36.6,36.61,36.59,36.6,17800.0,24.4372,24.4438,24.4305,24.4372,17800.0
2010-04-15 13:00:00,36.6,36.6,36.56,36.57,38600.0,24.4372,24.4372,24.4104,24.4171,38600.0
2010-04-15 13:05:00,36.56,36.57,36.55,36.56,19400.0,24.4104,24.4171,24.4038,24.4104,19400.0
2010-04-15 13:10:00,36.55,36.56,36.55,36.56,29200.0,24.4038,24.4104,24.4038,24.4104,29200.0
2010-04-15 13:15:00,36.55,36.58,36.54,36.58,60000.0,24.4038,24.4238,24.3971,24.4238,60000.0
2010-04-15 13:20:00,36.58,36.58,36.57,36.57,16500.0,24.4238,24.4238,24.4171,24.4171,16500.0
2010-04-15 13:25:00,36.58,36.6,36.57,36.6,31200.0,24.4238,24.4372,24.4171,24.4372,31200.0
2010-04-15 13:30:00,36.6,36.6,36.59,36.6,11500.0,24.4372,24.4372,24.4305,24.4372,11500.0
2010-04-15 13:35:00,36.6,36.63,36.59,36.63,38100.0,24.4372,24.4572,24.4305,24.4572,38100.0
2010-04-15 13:40:00,36.63,36.63,36.61,36.62,17100.0,24.4572,24.4572,24.4438,24.4505,17100.0
2010-04-15 13:45:00,36.61,36.62,36.6,36.61,41900.0,24.4438,24.4505,24.4372,24.4438,41900.0
2010-04-15 13:50:00,36.6,36.61,36.59,36.61,46200.0,24.4372,24.4438,24.4305,24.4438,46200.0
2010-04-15 13:55:00,36.61,36.61,36.58,36.6,36600.0,24.4438,24.4438,24.4238,24.4372,36600.0
2010-04-15 14:00:00,36.6,36.63,36.59,36.62,258300.0,24.4372,24.4572,24.4305,24.4505,258300.0
2010-04-15 14:05:00,36.63,36.68,36.62,36.68,69100.0,24.4572,24.4906,24.4505,24.4906,69100.0
2010-04-15 14:10:00,36.68,36.68,36.67,36.67,18300.0,24.4906,24.4906,24.4839,24.4839,18300.0
2010-04-15 14:15:00,36.67,36.69,36.67,36.68,31600.0,24.4839,24.4972,24.4839,24.4906,31600.0
2010-04-15 14:20:00,36.68,36.68,36.64,36.67,60200.0,24.4906,24.4906,24.4639,24.4839,60200.0
2010-04-15 14:25:00,36.68,36.69,36.67,36.69,29100.0,24.4906,24.4972,24.4839,24.4972,29100.0
2010-04-15 14:30:00,36.69,36.69,36.68,36.69,29800.0,24.4972,24.4972,24.4906,24.4972,29800.0
2010-04-15 14:35:00,36.68,36.69,36.66,36.67,47900.0,24.4906,24.4972,24.4772,24.4839,47900.0
2010-04-15 14:40:00,36.66,36.67,36.66,36.67,45500.0,24.4772,24.4839,24.4772,24.4839,45500.0
2010-04-15 14:45:00,36.66,36.67,36.66,36.66,46400.0,24.4772,24.4839,24.4772,24.4772,46400.0
2010-04-15 14:50:00,36.67,36.67,36.66,36.67,23400.0,24.4839,24.4839,24.4772,24.4839,23400.0
2010-04-15 14:55:00,36.67,36.69,36.64,36.69,127600.0,24.4839,24.4972,24.4639,24.4972,127600.0
2010-04-15 15:00:00,36.69,36.69,36.64,36.64,64800.0,24.4972,24.4972,24.4639,24.4639,64800.0
2010-04-15 15:05:00,36.65,36.68,36.64,36.68,49400.0,24.4705,24.4906,24.4639,24.4906,49400.0
2010-04-15 15:10:00,36.68,36.7,36.67,36.68,57700.0,24.4906,24.5039,24.4839,24.4906,57700.0
2010-04-15 15:15:00,36.67,36.71,36.67,36.68,68500.0,24.4839,24.5106,24.4839,24.4906,68500.0
2010-04-15 15:20:00,36.69,36.69,36.66,36.67,57700.0,24.4972,24.4972,24.4772,24.4839,57700.0
2010-04-15 15:25:00,36.68,36.68,36.67,36.68,18200.0,24.4906,24.4906,24.4839,24.4906,18200.0
2010-04-15 15:30:00,36.68,36.69,36.67,36.69,83800.0,24.4906,24.4972,24.4839,24.4972,83800.0
2010-04-15 15:35:00,36.68,36.73,36.68,36.72,101000.0,24.4906,24.524,24.4906,24.5173,101000.0
2010-04-15 15:40:00,36.72,36.76,36.72,36.74,195700.0,24.5173,24.544,24.5173,24.5306,195700.0
2010-04-15 15:45:00,36.74,36.76,36.71,36.76,139900.0,24.5306,24.544,24.5106,24.544,139900.0
2010-04-15 15:50:00,36.75,36.78,36.74,36.76,186500.0,24.5373,24.5573,24.5306,24.544,186500.0
2010-04-15 15:55:00,36.76,36.77,36.71,36.73,345100.0,24.544,24.5507,24.5106,24.524,345100.0
2010-04-16 09:30:00,36.53,36.7,36.52,36.57,755700.0,24.3904,24.5039,24.3837,24.4171,755700.0
2010-04-16 09:35:00,36.57,36.57,36.5,36.52,228700.0,24.4171,24.4171,24.3704,24.3837,228700.0
2010-04-16 09:40:00,36.52,36.52,36.5,36.51,103400.0,24.3837,24.3837,24.3704,24.3771,103400.0
2010-04-16 09:45:00,36.51,36.54,36.5,36.54,83200.0,24.3771,24.3971,24.3704,24.3971,83200.0
2010-04-16 09:50:00,36.53,36.58,36.53,36.55,99400.0,24.3904,24.4238,24.3904,24.4038,99400.0
2010-04-16 09:55:00,36.56,36.64,36.54,36.63,260400.0,24.4104,24.4639,24.3971,24.4572,260400.0
2010-04-16 10:00:00,36.63,36.71,36.61,36.64,153700.0,24.4572,24.5106,24.4438,24.4639,153700.0
2010-04-16 10:05:00,36.64,36.67,36.62,36.65,90600.0,24.4639,24.4839,24.4505,24.4705,90600.0
2010-04-16 10:10:00,36.67,36.7,36.67,36.7,45100.0,24.4839,24.5039,24.4839,24.5039,45100.0
2010-04-16 10:15:00,36.69,36.77,36.69,36.76,63500.0,24.4972,24.5507,24.4972,24.544,63500.0
2010-04-16 10:20:00,36.76,36.78,36.72,36.74,72300.0,24.544,24.5573,24.5173,24.5306,72300.0
2010-04-16 10:25:00,36.74,36.79,36.74,36.79,45700.0,24.5306,24.564,24.5306,24.564,45700.0
2010-04-16 10:30:00,36.79,36.84,36.78,36.8,83200.0,24.564,24.5974,24.5573,24.5707,83200.0
2010-04-16 10:35:00,36.8,36.83,36.67,36.72,177100.0,24.5707,24.5907,24.4839,24.5173,177100.0
2010-04-16 10:40:00,36.72,36.74,36.67,36.73,86800.0,24.5173,24.5306,24.4839,24.524,86800.0
2010-04-16 10:45:00,36.73,36.76,36.69,36.7,100100.0,24.524,24.544,24.4972,24.5039,100100.0
2010-04-16 10:50:00,36.7,36.7,36.6,36.66,184200.0,24.5039,24.5039,24.4372,24.4772,184200.0
2010-04-16 10:55:00,36.66,36.72,36.63,36.65,96600.0,24.4772,24.5173,24.4572,24.4705,96600.0
2010-04-16 11:00:00,36.65,36.69,36.64,36.68,70100.0,24.4705,24.4972,24.4639,24.4906,70100.0
2010-04-16 11:05:00,36.68,36.71,36.63,36.66,84600.0,24.4906,24.5106,24.4572,24.4772,84600.0
2010-04-16 11:10:00,36.66,36.67,36.59,36.64,87000.0,24.4772,24.4839,24.4305,24.4639,87000.0
2010-04-16 11:15:00,36.64,36.72,36.61,36.69,163700.0,24.4639,24.5173,24.4438,24.4972,163700.0
2010-04-16 11:20:00,36.69,36.71,36.63,36.65,115200.0,24.4972,24.5106,24.4572,24.4705,115200.0
2010-04-16 11:25:00,36.65,36.67,36.58,36.59,110900.0,24.4705,24.4839,24.4238,24.4305,110900.0
2010-04-16 11:30:00,36.59,36.61,36.54,36.58,108100.0,24.4305,24.4438,24.3971,24.4238,108100.0
2010-04-16 11:35:00,36.56,36.64,36.56,36.61,116300.0,24.4104,24.4639,24.4104,24.4438,116300.0
2010-04-16 11:40:00,36.61,36.63,36.58,36.58,43300.0,24.4438,24.4572,24.4238,24.4238,43300.0
2010-04-16 11:45:00,36.57,36.62,36.57,36.59,111500.0,24.4171,24.4505,24.4171,24.4305,111500.0
2010-04-16 11:50:00,36.59,36.63,36.55,36.59,133000.0,24.4305,24.4572,24.4038,24.4305,133000.0
2010-04-16 11:55:00,36.59,36.6,36.51,36.51,54700.0,24.4305,24.4372,24.3771,24.3771,54700.0
2010-04-16 12:00:00,36.52,36.53,36.5,36.51,65300.0,24.3837,24.3904,24.3704,24.3771,65300.0
2010-04-16 12:05:00,36.51,36.54,36.5,36.52,49500.0,24.3771,24.3971,24.3704,24.3837,49500.0
2010-04-16 12:10:00,36.53,36.58,36.53,36.56,61900.0,24.3904,24.4238,24.3904,24.4104,61900.0
2010-04-16 12:15:00,36.56,36.56,36.52,36.56,27800.0,24.4104,24.4104,24.3837,24.4104,27800.0
2010-04-16 12:20:00,36.56,36.56,36.53,36.56,36000.0,24.4104,24.4104,24.3904,24.4104,36000.0
2010-04-16 12:25:00,36.56,36.56,36.5,36.51,151200.0,24.4104,24.4104,24.3704,24.3771,151200.0
2010-04-16 12:30:00,36.51,36.52,36.5,36.5,46300.0,24.3771,24.3837,24.3704,24.3704,46300.0
2010-04-16 12:35:00,36.5,36.52,36.5,36.5,108300.0,24.3704,24.3837,24.3704,24.3704,108300.0
2010-04-16 12:40:00,36.51,36.53,36.5,36.53,89400.0,24.3771,24.3904,24.3704,24.3904,89400.0
2010-04-16 12:45:00,36.52,36.54,36.5,36.5,51300.0,24.3837,24.3971,24.3704,24.3704,51300.0
2010-04-16 12:50:00,36.51,36.53,36.5,36.52,37000.0,24.3771,24.3904,24.3704,24.3837,37000.0
2010-04-16 12:55:00,36.52,36.52,36.5,36.51,143300.0,24.3837,24.3837,24.3704,24.3771,143300.0
2010-04-16 13:00:00,36.51,36.52,36.51,36.52,56400.0,24.3771,24.3837,24.3771,24.3837,56400.0
2010-04-16 13:05:00,36.51,36.53,36.5,36.51,100500.0,24.3771,24.3904,24.3704,24.3771,100500.0
2010-04-16 13:10:00,36.51,36.51,36.5,36.51,30100.0,24.3771,24.3771,24.3704,24.3771,30100.0
2010-04-16 13:15:00,36.5,36.52,36.5,36.5,110400.0,24.3704,24.3837,24.3704,24.3704,110400.0
2010-04-16 13:20:00,36.51,36.52,36.5,36.52,61300.0,24.3771,24.3837,24.3704,24.3837,61300.0
2010-04-16 13:25:00,36.52,36.52,36.5,36.52,74400.0,24.3837,24.3837,24.3704,24.3837,74400.0
2010-04-16 13:30:00,36.52,36.52,36.51,36.51,18900.0,24.3837,24.3837,24.3771,24.3771,18900.0
2010-04-16 13:35:00,36.52,36.52,36.51,36.52,24000.0,24.3837,24.3837,24.3771,24.3837,24000.0
2010-04-16 13:40:00,36.51,36.53,36.51,36.51,41000.0,24.3771,24.3904,24.3771,24.3771,41000.0
2010-04-16 13:45:00,36.52,36.53,36.51,36.52,48900.0,24.3837,24.3904,24.3771,24.3837,48900.0
2010-04-16 13:50:00,36.51,36.52,36.51,36.52,21200.0,24.3771,24.3837,24.3771,24.3837,21200.0
2010-04-16 13:55:00,36.52,36.52,36.51,36.52,20700.0,24.3837,24.3837,24.3771,24.3837,20700.0
2010-04-16 14:00:00,36.51,36.52,36.51,36.52,28300.0,24.3771,24.3837,24.3771,24.3837,28300.0
2010-04-16 14:05:00,36.51,36.55,36.51,36.55,90400.0,24.3771,24.4038,24.3771,24.4038,90400.0
2010-04-16 14:10:00,36.54,36.56,36.52,36.54,51500.0,24.3971,24.4104,24.3837,24.3971,51500.0
2010-04-16 14:15:00,36.53,36.59,36.53,36.56,135000.0,24.3904,24.4305,24.3904,24.4104,135000.0
2010-04-16 14:20:00,36.57,36.58,36.55,36.56,47400.0,24.4171,24.4238,24.4038,24.4104,47400.0
2010-04-16 14:25:00,36.56,36.57,36.54,36.54,23100.0,24.4104,24.4171,24.3971,24.3971,23100.0
2010-04-16 14:30:00,36.54,36.55,36.53,36.55,34000.0,24.3971,24.4038,24.3904,24.4038,34000.0
2010-04-16 14:35:00,36.56,36.6,36.53,36.6,74700.0,24.4104,24.4372,24.3904,24.4372,74700.0
2010-04-16 14:40:00,36.6,36.64,36.59,36.62,46400.0,24.4372,24.4639,24.4305,24.4505,46400.0
2010-04-16 14:45:00,36.62,36.65,36.62,36.64,49100.0,24.4505,24.4705,24.4505,24.4639,49100.0
2010-04-16 14:50:00,36.64,36.68,36.63,36.65,91900.0,24.4639,24.4906,24.4572,24.4705,91900.0
2010-04-16 14:55:00,36.65,36.68,36.64,36.64,56900.0,24.4705,24.4906,24.4639,24.4639,56900.0
2010-04-16 15:00:00,36.65,36.66,36.62,36.62,59300.0,24.4705,24.4772,24.4505,24.4505,59300.0
2010-04-16 15:05:00,36.63,36.67,36.62,36.65,129300.0,24.4572,24.4839,24.4505,24.4705,129300.0
2010-04-16 15:10:00,36.64,36.66,36.61,36.61,50000.0,24.4639,24.4772,24.4438,24.4438,50000.0
2010-04-16 15:15:00,36.61,36.63,36.54,36.58,163000.0,24.4438,24.4572,24.3971,24.4238,163000.0
2010-04-16 15:20:00,36.57,36.58,36.55,36.58,36400.0,24.4171,24.4238,24.4038,24.4238,36400.0
2010-04-16 15:25:00,36.57,36.58,36.57,36.58,29700.0,24.4171,24.4238,24.4171,24.4238,29700.0
2010-04-16 15:30:00,36.57,36.63,36.56,36.63,118400.0,24.4171,24.4572,24.4104,24.4572,118400.0
2010-04-16 15:35:00,36.63,36.66,36.62,36.64,85900.0,24.4572,24.4772,24.4505,24.4639,85900.0
2010-04-16 15:40:00,36.65,36.66,36.61,36.63,158700.0,24.4705,24.4772,24.4438,24.4572,158700.0
2010-04-16 15:45:00,36.64,36.68,36.62,36.64,147600.0,24.4639,24.4906,24.4505,24.4639,147600.0
2010-04-16 15:50:00,36.64,36.65,36.62,36.62,114700.0,24.4639,24.4705,24.4505,24.4505,114700.0
2010-04-16 15:55:00,36.62,36.62,36.54,36.54,312400.0,24.4505,24.4505,24.3971,24.3971,312400.0
2010-04-19 09:30:00,35.95,36.26,35.95,36.19,561400.0,24.0032,24.2101,24.0032,24.1634,561400.0
2010-04-19 09:35:00,36.21,36.24,35.75,36.01,801700.0,24.1768,24.1968,23.8696,24.0432,801700.0
2010-04-19 09:40:00,36.0,36.13,35.9,36.07,419700.0,24.0365,24.1233,23.9698,24.0833,419700.0
2010-04-19 09:45:00,36.08,36.21,36.06,36.19,216800.0,24.09,24.1768,24.0766,24.1634,216800.0
2010-04-19 09:50:00,36.19,36.21,36.12,36.16,255500.0,24.1634,24.1768,24.1167,24.1434,255500.0
2010-04-19 09:55:00,36.15,36.2,36.1,36.18,102300.0,24.1367,24.1701,24.1033,24.1567,102300.0
2010-04-19 10:00:00,36.19,36.2,36.14,36.17,228200.0,24.1634,24.1701,24.13,24.1501,228200.0
2010-04-19 10:05:00,36.17,36.38,36.16,36.36,496500.0,24.1501,24.2903,24.1434,24.2769,496500.0
2010-04-19 10:10:00,36.36,36.48,36.3,36.44,255300.0,24.2769,24.357,24.2369,24.3303,255300.0
2010-04-19 10:15:00,36.45,36.48,36.37,36.37,156700.0,24.337,24.357,24.2836,24.2836,156700.0
2010-04-19 10:20:00,36.37,36.4,36.21,36.4,192500.0,24.2836,24.3036,24.1768,24.3036,192500.0
2010-04-19 10:25:00,36.4,36.44,36.27,36.32,198600.0,24.3036,24.3303,24.2168,24.2502,198600.0
2010-04-19 10:30:00,36.31,36.39,36.29,36.3,223600.0,24.2435,24.2969,24.2302,24.2369,223600.0
2010-04-19 10:35:00,36.31,36.36,36.28,36.35,163700.0,24.2435,24.2769,24.2235,24.2702,163700.0
2010-04-19 10:40:00,36.34,36.37,36.3,36.36,266600.0,24.2636,24.2836,24.2369,24.2769,266600.0
2010-04-19 10:45:00,36.36,36.42,36.34,36.42,106200.0,24.2769,24.317,24.2636,24.317,106200.0
2010-04-19 10:50:00,36.41,36.48,36.38,36.43,184000.0,24.3103,24.357,24.2903,24.3236,184000.0
2010-04-19 10:55:00,36.44,36.53,36.43,36.44,165300.0,24.3303,24.3904,24.3236,24.3303,165300.0
2010-04-19 11:00:00,36.44,36.6,36.44,36.49,243100.0,24.3303,24.4372,24.3303,24.3637,243100.0
2010-04-19 11:05:00,36.49,36.55,36.48,36.51,75900.0,24.3637,24.4038,24.357,24.3771,75900.0
2010-04-19 11:10:00,36.5,36.51,36.41,36.42,255600.0,24.3704,24.3771,24.3103,24.317,255600.0
2010-04-19 11:15:00,36.42,36.55,36.42,36.53,120400.0,24.317,24.4038,24.317,24.3904,120400.0
2010-04-19 11:20:00,36.53,36.54,36.5,36.53,48600.0,24.3904,24.3971,24.3704,24.3904,48600.0
2010-04-19 11:25:00,36.53,36.54,36.49,36.52,61400.0,24.3904,24.3971,24.3637,24.3837,61400.0
2010-04-19 11:30:00,36.52,36.59,36.5,36.52,77700.0,24.3837,24.4305,24.3704,24.3837,77700.0
2010-04-19 11:35:00,36.53,36.55,36.5,36.53,54900.0,24.3904,24.4038,24.3704,24.3904,54900.0
2010-04-19 11:40:00,36.53,36.55,36.5,36.52,53400.0,24.3904,24.4038,24.3704,24.3837,53400.0
2010-04-19 11:45:00,36.52,36.58,36.49,36.58,124200.0,24.3837,24.4238,24.3637,24.4238,124200.0
2010-04-19 11:50:00,36.58,36.58,36.5,36.56,86100.0,24.4238,24.4238,24.3704,24.4104,86100.0
2010-04-19 11:55:00,36.55,36.57,36.54,36.55,85100.0,24.4038,24.4171,24.3971,24.4038,85100.0
2010-04-19 12:00:00,36.55,36.57,36.53,36.56,58000.0,24.4038,24.4171,24.3904,24.4104,58000.0
2010-04-19 12:05:00,36.56,36.62,36.51,36.53,128200.0,24.4104,24.4505,24.3771,24.3904,128200.0
2010-04-19 12:10:00,36.52,36.57,36.4,36.54,154300.0,24.3837,24.4171,24.3036,24.3971,154300.0
2010-04-19 12:15:00,36.54,36.54,36.48,36.52,108000.0,24.3971,24.3971,24.357,24.3837,108000.0
2010-04-19 12:20:00,36.52,36.57,36.51,36.53,53200.0,24.3837,24.4171,24.3771,24.3904,53200.0
2010-04-19 12:25:00,36.53,36.54,36.48,36.5,68600.0,24.3904,24.3971,24.357,24.3704,68600.0
2010-04-19 12:30:00,36.49,36.52,36.46,36.48,39000.0,24.3637,24.3837,24.3437,24.357,39000.0
2010-04-19 12:35:00,36.48,36.54,36.47,36.53,79000.0,24.357,24.3971,24.3504,24.3904,79000.0
2010-04-19 12:40:00,36.52,36.55,36.49,36.5,91100.0,24.3837,24.4038,24.3637,24.3704,91100.0
2010-04-19 12:45:00,36.49,36.51,36.47,36.47,68800.0,24.3637,24.3771,24.3504,24.3504,68800.0
2010-04-19 12:50:00,36.47,36.49,36.41,36.43,96800.0,24.3504,24.3637,24.3103,24.3236,96800.0
2010-04-19 12:55:00,36.43,36.51,36.42,36.48,94900.0,24.3236,24.3771,24.317,24.357,94900.0
2010-04-19 13:00:00,36.48,36.5,36.44,36.45,51700.0,24.357,24.3704,24.3303,24.337,51700.0
2010-04-19 13:05:00,36.44,36.47,36.43,36.45,49400.0,24.3303,24.3504,24.3236,24.337,49400.0
2010-04-19 13:10:00,36.44,36.48,36.42,36.42,159000.0,24.3303,24.357,24.317,24.317,159000.0
2010-04-19 13:15:00,36.43,36.46,36.38,36.43,178400.0,24.3236,24.3437,24.2903,24.3236,178400.0
2010-04-19 13:20:00,36.43,36.47,36.42,36.46,44500.0,24.3236,24.3504,24.317,24.3437,44500.0
2010-04-19 13:25:00,36.46,36.47,36.41,36.42,41400.0,24.3437,24.3504,24.3103,24.317,41400.0
2010-04-19 13:30:00,36.42,36.44,36.4,36.42,57400.0,24.317,24.3303,24.3036,24.317,57400.0
2010-04-19 13:35:00,36.42,36.43,36.4,36.4,36400.0,24.317,24.3236,24.3036,24.3036,36400.0
2010-04-19 13:40:00,36.41,36.44,36.4,36.41,57100.0,24.3103,24.3303,24.3036,24.3103,57100.0
2010-04-19 13:45:00,36.42,36.43,36.4,36.42,61700.0,24.317,24.3236,24.3036,24.317,61700.0
2010-04-19 13:50:00,36.43,36.44,36.41,36.44,50500.0,24.3236,24.3303,24.3103,24.3303,50500.0
2010-04-19 13:55:00,36.44,36.51,36.42,36.5,128000.0,24.3303,24.3771,24.317,24.3704,128000.0
2010-04-19 14:00:00,36.5,36.51,36.49,36.5,53900.0,24.3704,24.3771,24.3637,24.3704,53900.0
2010-04-19 14:05:00,36.5,36.57,36.49,36.57,67000.0,24.3704,24.4171,24.3637,24.4171,67000.0
2010-04-19 14:10:00,36.56,36.59,36.54,36.58,95000.0,24.4104,24.4305,24.3971,24.4238,95000.0
2010-04-19 14:15:00,36.58,36.58,36.54,36.54,50600.0,24.4238,24.4238,24.3971,24.3971,50600.0
2010-04-19 14:20:00,36.54,36.56,36.52,36.56,69200.0,24.3971,24.4104,24.3837,24.4104,69200.0
2010-04-19 14:25:00,36.56,36.58,36.54,36.56,55100.0,24.4104,24.4238,24.3971,24.4104,55100.0
2010-04-19 14:30:00,36.57,36.57,36.5,36.51,56100.0,24.4171,24.4171,24.3704,24.3771,56100.0
2010-04-19 14:35:00,36.51,36.52,36.49,36.52,114100.0,24.3771,24.3837,24.3637,24.3837,114100.0
2010-04-19 14:40:00,36.52,36.52,36.49,36.52,63800.0,24.3837,24.3837,24.3637,24.3837,63800.0
2010-04-19 14:45:00,36.51,36.54,36.49,36.51,93400.0,24.3771,24.3971,24.3637,24.3771,93400.0
2010-04-19 14:50:00,36.51,36.52,36.5,36.52,31400.0,24.3771,24.3837,24.3704,24.3837,31400.0
2010-04-19 14:55:00,36.51,36.55,36.51,36.55,62900.0,24.3771,24.4038,24.3771,24.4038,62900.0
2010-04-19 15:00:00,36.55,36.61,36.55,36.58,80800.0,24.4038,24.4438,24.4038,24.4238,80800.0
2010-04-19 15:05:00,36.58,36.58,36.55,36.58,65800.0,24.4238,24.4238,24.4038,24.4238,65800.0
2010-04-19 15:10:00,36.57,36.58,36.51,36.51,53400.0,24.4171,24.4238,24.3771,24.3771,53400.0
2010-04-19 15:15:00,36.51,36.55,36.51,36.54,85900.0,24.3771,24.4038,24.3771,24.3971,85900.0
2010-04-19 15:20:00,36.52,36.53,36.5,36.52,108800.0,24.3837,24.3904,24.3704,24.3837,108800.0
2010-04-19 15:25:00,36.52,36.54,36.51,36.52,55300.0,24.3837,24.3971,24.3771,24.3837,55300.0
2010-04-19 15:30:00,36.53,36.57,36.52,36.55,113300.0,24.3904,24.4171,24.3837,24.4038,113300.0
2010-04-19 15:35:00,36.55,36.56,36.5,36.53,144800.0,24.4038,24.4104,24.3704,24.3904,144800.0
2010-04-19 15:40:00,36.53,36.55,36.51,36.55,91400.0,24.3904,24.4038,24.3771,24.4038,91400.0
2010-04-19 15:45:00,36.55,36.61,36.54,36.59,173900.0,24.4038,24.4438,24.3971,24.4305,173900.0
2010-04-19 15:50:00,36.6,36.6,36.58,36.59,139000.0,24.4372,24.4372,24.4238,24.4305,139000.0
2010-04-19 15:55:00,36.58,36.6,36.55,36.6,386200.0,24.4238,24.4372,24.4038,24.4372,386200.0
2010-04-20 09:30:00,36.53,36.63,36.46,36.51,291800.0,24.3904,24.4572,24.3437,24.3771,291800.0
2010-04-20 09:35:00,36.49,36.59,36.49,36.52,100600.0,24.3637,24.4305,24.3637,24.3837,100600.0
2010-04-20 09:40:00,36.51,36.57,36.5,36.52,89100.0,24.3771,24.4171,24.3704,24.3837,89100.0
2010-04-20 09:45:00,36.51,36.52,36.49,36.5,173200.0,24.3771,24.3837,24.3637,24.3704,173200.0
2010-04-20 09:50:00,36.5,36.6,36.48,36.6,83300.0,24.3704,24.4372,24.357,24.4372,83300.0
2010-04-20 09:55:00,36.6,36.65,36.53,36.53,84000.0,24.4372,24.4705,24.3904,24.3904,84000.0
2010-04-20 10:00:00,36.53,36.53,36.48,36.48,155500.0,24.3904,24.3904,24.357,24.357,155500.0
2010-04-20 10:05:00,36.48,36.52,36.46,36.5,182300.0,24.357,24.3837,24.3437,24.3704,182300.0
2010-04-20 10:10:00,36.5,36.53,36.49,36.53,113500.0,24.3704,24.3904,24.3637,24.3904,113500.0
2010-04-20 10:15:00,36.52,36.54,36.48,36.49,71600.0,24.3837,24.3971,24.357,24.3637,71600.0
2010-04-20 10:20:00,36.49,36.56,36.48,36.55,98900.0,24.3637,24.4104,24.357,24.4038,98900.0
2010-04-20 10:25:00,36.56,36.57,36.49,36.51,104600.0,24.4104,24.4171,24.3637,24.3771,104600.0
2010-04-20 10:30:00,36.52,36.52,36.51,36.51,32200.0,24.3837,24.3837,24.3771,24.3771,32200.0
2010-04-20 10:35:00,36.52,36.52,36.49,36.52,109100.0,24.3837,24.3837,24.3637,24.3837,109100.0
2010-04-20 10:40:00,36.53,36.58,36.5,36.57,233500.0,24.3904,24.4238,24.3704,24.4171,233500.0
2010-04-20 10:45:00,36.57,36.57,36.53,36.53,33900.0,24.4171,24.4171,24.3904,24.3904,33900.0
2010-04-20 10:50:00,36.53,36.58,36.52,36.57,52400.0,24.3904,24.4238,24.3837,24.4171,52400.0
2010-04-20 10:55:00,36.57,36.57,36.53,36.57,51400.0,24.4171,24.4171,24.3904,24.4171,51400.0
2010-04-20 11:00:00,36.57,36.59,36.56,36.57,45500.0,24.4171,24.4305,24.4104,24.4171,45500.0
2010-04-20 11:05:00,36.57,36.57,36.5,36.57,176900.0,24.4171,24.4171,24.3704,24.4171,176900.0
2010-04-20 11:10:00,36.57,36.58,36.54,36.55,72400.0,24.4171,24.4238,24.3971,24.4038,72400.0
2010-04-20 11:15:00,36.55,36.56,36.51,36.52,69100.0,24.4038,24.4104,24.3771,24.3837,69100.0
2010-04-20 11:20:00,36.52,36.52,36.49,36.51,86700.0,24.3837,24.3837,24.3637,24.3771,86700.0
2010-04-20 11:25:00,36.5,36.52,36.49,36.51,76200.0,24.3704,24.3837,24.3637,24.3771,76200.0
2010-04-20 11:30:00,36.51,36.51,36.49,36.5,45300.0,24.3771,24.3771,24.3637,24.3704,45300.0
2010-04-20 11:35:00,36.51,36.51,36.48,36.48,91300.0,24.3771,24.3771,24.357,24.357,91300.0
2010-04-20 11:40:00,36.48,36.51,36.48,36.51,227700.0,24.357,24.3771,24.357,24.3771,227700.0
2010-04-20 11:45:00,36.51,36.55,36.5,36.55,190900.0,24.3771,24.4038,24.3704,24.4038,190900.0
2010-04-20 11:50:00,36.54,36.58,36.53,36.58,48900.0,24.3971,24.4238,24.3904,24.4238,48900.0
2010-04-20 11:55:00,36.57,36.58,36.54,36.55,40100.0,24.4171,24.4238,24.3971,24.4038,40100.0
2010-04-20 12:00:00,36.55,36.57,36.54,36.57,32700.0,24.4038,24.4171,24.3971,24.4171,32700.0
2010-04-20 12:05:00,36.56,36.57,36.55,36.55,33900.0,24.4104,24.4171,24.4038,24.4038,33900.0
2010-04-20 12:10:00,36.56,36.56,36.54,36.54,83100.0,24.4104,24.4104,24.3971,24.3971,83100.0
2010-04-20 12:15:00,36.54,36.55,36.52,36.53,41100.0,24.3971,24.4038,24.3837,24.3904,41100.0
2010-04-20 12:20:00,36.52,36.52,36.5,36.51,29800.0,24.3837,24.3837,24.3704,24.3771,29800.0
2010-04-20 12:25:00,36.51,36.51,36.48,36.5,98500.0,24.3771,24.3771,24.357,24.3704,98500.0
2010-04-20 12:30:00,36.49,36.52,36.49,36.51,118700.0,24.3637,24.3837,24.3637,24.3771,118700.0
2010-04-20 12:35:00,36.5,36.52,36.5,36.51,46700.0,24.3704,24.3837,24.3704,24.3771,46700.0
2010-04-20 12:40:00,36.5,36.51,36.49,36.5,83500.0,24.3704,24.3771,24.3637,24.3704,83500.0
2010-04-20 12:45:00,36.5,36.52,36.5,36.51,168700.0,24.3704,24.3837,24.3704,24.3771,168700.0
2010-04-20 12:50:00,36.51,36.51,36.5,36.51,86600.0,24.3771,24.3771,24.3704,24.3771,86600.0
2010-04-20 12:55:00,36.5,36.54,36.5,36.53,58200.0,24.3704,24.3971,24.3704,24.3904,58200.0
2010-04-20 13:00:00,36.54,36.55,36.53,36.54,24000.0,24.3971,24.4038,24.3904,24.3971,24000.0
2010-04-20 13:05:00,36.54,36.54,36.5,36.51,26600.0,24.3971,24.3971,24.3704,24.3771,26600.0
2010-04-20 13:10:00,36.51,36.52,36.51,36.51,19900.0,24.3771,24.3837,24.3771,24.3771,19900.0
2010-04-20 13:15:00,36.52,36.57,36.51,36.56,48500.0,24.3837,24.4171,24.3771,24.4104,48500.0
2010-04-20 13:20:00,36.57,36.57,36.56,36.57,11400.0,24.4171,24.4171,24.4104,24.4171,11400.0
2010-04-20 13:25:00,36.56,36.57,36.56,36.57,19500.0,24.4104,24.4171,24.4104,24.4171,19500.0
2010-04-20 13:30:00,36.56,36.58,36.56,36.57,34900.0,24.4104,24.4238,24.4104,24.4171,34900.0
2010-04-20 13:35:00,36.58,36.6,36.57,36.59,25300.0,24.4238,24.4372,24.4171,24.4305,25300.0
2010-04-20 13:40:00,36.59,36.59,36.55,36.55,32400.0,24.4305,24.4305,24.4038,24.4038,32400.0
2010-04-20 13:45:00,36.55,36.57,36.52,36.56,202400.0,24.4038,24.4171,24.3837,24.4104,202400.0
2010-04-20 13:50:00,36.56,36.59,36.55,36.59,80900.0,24.4104,24.4305,24.4038,24.4305,80900.0
2010-04-20 13:55:00,36.59,36.59,36.55,36.55,24600.0,24.4305,24.4305,24.4038,24.4038,24600.0
2010-04-20 14:00:00,36.56,36.59,36.55,36.56,69800.0,24.4104,24.4305,24.4038,24.4104,69800.0
2010-04-20 14:05:00,36.56,36.56,36.52,36.53,25600.0,24.4104,24.4104,24.3837,24.3904,25600.0
2010-04-20 14:10:00,36.52,36.53,36.52,36.53,24800.0,24.3837,24.3904,24.3837,24.3904,24800.0
2010-04-20 14:15:00,36.52,36.57,36.52,36.54,50700.0,24.3837,24.4171,24.3837,24.3971,50700.0
2010-04-20 14:20:00,36.54,36.56,36.53,36.54,43100.0,24.3971,24.4104,24.3904,24.3971,43100.0
2010-04-20 14:25:00,36.53,36.54,36.51,36.51,19200.0,24.3904,24.3971,24.3771,24.3771,19200.0
2010-04-20 14:30:00,36.51,36.52,36.5,36.5,26300.0,24.3771,24.3837,24.3704,24.3704,26300.0
2010-04-20 14:35:00,36.51,36.51,36.5,36.51,43700.0,24.3771,24.3771,24.3704,24.3771,43700.0
2010-04-20 14:40:00,36.51,36.53,36.51,36.52,41200.0,24.3771,24.3904,24.3771,24.3837,41200.0
2010-04-20 14:45:00,36.52,36.52,36.5,36.5,35900.0,24.3837,24.3837,24.3704,24.3704,35900.0
2010-04-20 14:50:00,36.5,36.52,36.5,36.52,52800.0,24.3704,24.3837,24.3704,24.3837,52800.0
2010-04-20 14:55:00,36.51,36.52,36.5,36.52,40600.0,24.3771,24.3837,24.3704,24.3837,40600.0
2010-04-20 15:00:00,36.52,36.55,36.51,36.55,53100.0,24.3837,24.4038,24.3771,24.4038,53100.0
2010-04-20 15:05:00,36.55,36.57,36.53,36.55,69000.0,24.4038,24.4171,24.3904,24.4038,69000.0
2010-04-20 15:10:00,36.54,36.55,36.53,36.54,45000.0,24.3971,24.4038,24.3904,24.3971,45000.0
2010-04-20 15:15:00,36.53,36.55,36.53,36.53,41200.0,24.3904,24.4038,24.3904,24.3904,41200.0
2010-04-20 15:20:00,36.53,36.54,36.52,36.52,58900.0,24.3904,24.3971,24.3837,24.3837,58900.0
2010-04-20 15:25:00,36.52,36.52,36.51,36.51,36300.0,24.3837,24.3837,24.3771,24.3771,36300.0
2010-04-20 15:30:00,36.51,36.53,36.51,36.53,56900.0,24.3771,24.3904,24.3771,24.3904,56900.0
2010-04-20 15:35:00,36.53,36.54,36.52,36.53,60800.0,24.3904,24.3971,24.3837,24.3904,60800.0
2010-04-20 15:40:00,36.53,36.54,36.53,36.53,54800.0,24.3904,24.3971,24.3904,24.3904,54800.0
2010-04-20 15:45:00,36.53,36.54,36.53,36.54,113300.0,24.3904,24.3971,24.3904,24.3971,113300.0
2010-04-20 15:50:00,36.53,36.54,36.53,36.54,160700.0,24.3904,24.3971,24.3904,24.3971,160700.0
2010-04-20 15:55:00,36.53,36.55,36.51,36.54,228400.0,24.3904,24.4038,24.3771,24.3971,228400.0
2010-04-21 09:30:00,36.5,36.56,36.31,36.34,374900.0,24.3704,24.4104,24.2435,24.2636,374900.0
2010-04-21 09:35:00,36.34,36.36,36.26,36.28,115900.0,24.2636,24.2769,24.2101,24.2235,115900.0
2010-04-21 09:40:00,36.28,36.28,36.08,36.15,184100.0,24.2235,24.2235,24.09,24.1367,184100.0
2010-04-21 09:45:00,36.15,36.28,36.13,36.25,111400.0,24.1367,24.2235,24.1233,24.2035,111400.0
2010-04-21 09:50:00,36.25,36.27,36.24,36.25,121800.0,24.2035,24.2168,24.1968,24.2035,121800.0
2010-04-21 09:55:00,36.25,36.26,36.21,36.25,64300.0,24.2035,24.2101,24.1768,24.2035,64300.0
2010-04-21 10:00:00,36.26,36.27,36.24,36.27,59400.0,24.2101,24.2168,24.1968,24.2168,59400.0
2010-04-21 10:05:00,36.27,36.27,36.24,36.26,92800.0,24.2168,24.2168,24.1968,24.2101,92800.0
2010-04-21 10:10:00,36.26,36.26,36.17,36.26,145700.0,24.2101,24.2101,24.1501,24.2101,145700.0
2010-04-21 10:15:00,36.26,36.31,36.23,36.24,134000.0,24.2101,24.2435,24.1901,24.1968,134000.0
2010-04-21 10:20:00,36.23,36.24,36.19,36.2,120600.0,24.1901,24.1968,24.1634,24.1701,120600.0
2010-04-21 10:25:00,36.21,36.26,36.19,36.25,187300.0,24.1768,24.2101,24.1634,24.2035,187300.0
2010-04-21 10:30:00,36.25,36.31,36.25,36.3,129300.0,24.2035,24.2435,24.2035,24.2369,129300.0
2010-04-21 10:35:00,36.3,36.31,36.28,36.3,191500.0,24.2369,24.2435,24.2235,24.2369,191500.0
2010-04-21 10:40:00,36.3,36.36,36.29,36.35,81600.0,24.2369,24.2769,24.2302,24.2702,81600.0
2010-04-21 10:45:00,36.35,36.36,36.31,36.32,43800.0,24.2702,24.2769,24.2435,24.2502,43800.0
2010-04-21 10:50:00,36.32,36.34,36.3,36.34,109000.0,24.2502,24.2636,24.2369,24.2636,109000.0
2010-04-21 10:55:00,36.33,36.34,36.3,36.3,74400.0,24.2569,24.2636,24.2369,24.2369,74400.0
2010-04-21 11:00:00,36.3,36.35,36.3,36.33,270300.0,24.2369,24.2702,24.2369,24.2569,270300.0
2010-04-21 11:05:00,36.33,36.37,36.32,36.36,218000.0,24.2569,24.2836,24.2502,24.2769,218000.0
2010-04-21 11:10:00,36.36,36.37,36.32,36.33,88400.0,24.2769,24.2836,24.2502,24.2569,88400.0
2010-04-21 11:15:00,36.33,36.34,36.3,36.31,106500.0,24.2569,24.2636,24.2369,24.2435,106500.0
2010-04-21 11:20:00,36.31,36.31,36.26,36.28,154700.0,24.2435,24.2435,24.2101,24.2235,154700.0
2010-04-21 11:25:00,36.28,36.31,36.27,36.3,188300.0,24.2235,24.2435,24.2168,24.2369,188300.0
2010-04-21 11:30:00,36.31,36.31,36.24,36.26,264900.0,24.2435,24.2435,24.1968,24.2101,264900.0
2010-04-21 11:35:00,36.27,36.27,36.24,36.25,114600.0,24.2168,24.2168,24.1968,24.2035,114600.0
2010-04-21 11:40:00,36.25,36.27,36.23,36.23,224600.0,24.2035,24.2168,24.1901,24.1901,224600.0
2010-04-21 11:45:00,36.23,36.27,36.23,36.25,67800.0,24.1901,24.2168,24.1901,24.2035,67800.0
2010-04-21 11:50:00,36.25,36.26,36.24,36.26,82000.0,24.2035,24.2101,24.1968,24.2101,82000.0
2010-04-21 11:55:00,36.25,36.27,36.24,36.26,35000.0,24.2035,24.2168,24.1968,24.2101,35000.0
2010-04-21 12:00:00,36.26,36.26,36.24,36.25,58500.0,24.2101,24.2101,24.1968,24.2035,58500.0
2010-04-21 12:05:00,36.25,36.25,36.19,36.21,248200.0,24.2035,24.2035,24.1634,24.1768,248200.0
2010-04-21 12:10:00,36.2,36.23,36.2,36.21,62700.0,24.1701,24.1901,24.1701,24.1768,62700.0
2010-04-21 12:15:00,36.2,36.21,36.2,36.2,26000.0,24.1701,24.1768,24.1701,24.1701,26000.0
2010-04-21 12:20:00,36.2,36.21,36.2,36.2,26700.0,24.1701,24.1768,24.1701,24.1701,26700.0
2010-04-21 12:25:00,36.2,36.21,36.19,36.21,120600.0,24.1701,24.1768,24.1634,24.1768,120600.0
2010-04-21 12:30:00,36.2,36.21,36.2,36.21,28800.0,24.1701,24.1768,24.1701,24.1768,28800.0
2010-04-21 12:35:00,36.21,36.24,36.19,36.24,250400.0,24.1768,24.1968,24.1634,24.1968,250400.0
2010-04-21 12:40:00,36.24,36.25,36.23,36.23,53000.0,24.1968,24.2035,24.1901,24.1901,53000.0
2010-04-21 12:45:00,36.23,36.23,36.19,36.2,64800.0,24.1901,24.1901,24.1634,24.1701,64800.0
2010-04-21 12:50:00,36.19,36.2,36.13,36.18,119100.0,24.1634,24.1701,24.1233,24.1567,119100.0
2010-04-21 12:55:00,36.18,36.18,36.15,36.16,165300.0,24.1567,24.1567,24.1367,24.1434,165300.0
2010-04-21 13:00:00,36.15,36.17,36.15,36.16,46300.0,24.1367,24.1501,24.1367,24.1434,46300.0
2010-04-21 13:05:00,36.16,36.19,36.13,36.17,106000.0,24.1434,24.1634,24.1233,24.1501,106000.0
2010-04-21 13:10:00,36.16,36.17,36.15,36.16,38400.0,24.1434,24.1501,24.1367,24.1434,38400.0
2010-04-21 13:15:00,36.16,36.16,36.14,36.14,52600.0,24.1434,24.1434,24.13,24.13,52600.0
2010-04-21 13:20:00,36.15,36.15,36.11,36.13,335800.0,24.1367,24.1367,24.11,24.1233,335800.0
2010-04-21 13:25:00,36.12,36.13,36.1,36.11,57800.0,24.1167,24.1233,24.1033,24.11,57800.0
2010-04-21 13:30:00,36.11,36.12,36.11,36.12,35700.0,24.11,24.1167,24.11,24.1167,35700.0
2010-04-21 13:35:00,36.11,36.13,36.1,36.1,59300.0,24.11,24.1233,24.1033,24.1033,59300.0
2010-04-21 13:40:00,36.1,36.12,36.08,36.09,248400.0,24.1033,24.1167,24.09,24.0966,248400.0
2010-04-21 13:45:00,36.1,36.11,36.07,36.1,135700.0,24.1033,24.11,24.0833,24.1033,135700.0
2010-04-21 13:50:00,36.1,36.1,36.03,36.07,112900.0,24.1033,24.1033,24.0566,24.0833,112900.0
2010-04-21 13:55:00,36.06,36.06,36.02,36.03,412400.0,24.0766,24.0766,24.0499,24.0566,412400.0
2010-04-21 14:00:00,36.03,36.07,36.03,36.05,88500.0,24.0566,24.0833,24.0566,24.0699,88500.0
2010-04-21 14:05:00,36.05,36.06,36.02,36.04,159300.0,24.0699,24.0766,24.0499,24.0633,159300.0
2010-04-21 14:10:00,36.04,36.07,36.02,36.03,295700.0,24.0633,24.0833,24.0499,24.0566,295700.0
2010-04-21 14:15:00,36.02,36.03,36.0,36.02,62200.0,24.0499,24.0566,24.0365,24.0499,62200.0
2010-04-21 14:20:00,36.02,36.02,35.97,35.97,142500.0,24.0499,24.0499,24.0165,24.0165,142500.0
2010-04-21 14:25:00,35.97,35.98,35.91,35.92,332000.0,24.0165,24.0232,23.9765,23.9831,332000.0
2010-04-21 14:30:00,35.92,35.92,35.83,35.84,282700.0,23.9831,23.9831,23.923,23.9297,282700.0
2010-04-21 14:35:00,35.83,35.91,35.8,35.91,180800.0,23.923,23.9765,23.903,23.9765,180800.0
2010-04-21 14:40:00,35.91,35.92,35.84,35.85,109200.0,23.9765,23.9831,23.9297,23.9364,109200.0
2010-04-21 14:45:00,35.85,35.92,35.82,35.9,87300.0,23.9364,23.9831,23.9164,23.9698,87300.0
2010-04-21 14:50:00,35.91,35.91,35.88,35.89,68500.0,23.9765,23.9765,23.9564,23.9631,68500.0
2010-04-21 14:55:00,35.88,35.93,35.88,35.93,40300.0,23.9564,23.9898,23.9564,23.9898,40300.0
2010-04-21 15:00:00,35.92,35.97,35.91,35.96,122300.0,23.9831,24.0165,23.9765,24.0098,122300.0
2010-04-21 15:05:00,35.96,35.99,35.95,35.96,114200.0,24.0098,24.0299,24.0032,24.0098,114200.0
2010-04-21 15:10:00,35.97,35.98,35.94,35.96,84700.0,24.0165,24.0232,23.9965,24.0098,84700.0
2010-04-21 15:15:00,35.96,36.0,35.96,35.99,125900.0,24.0098,24.0365,24.0098,24.0299,125900.0
2010-04-21 15:20:00,35.99,35.99,35.91,35.93,100100.0,24.0299,24.0299,23.9765,23.9898,100100.0
2010-04-21 15:25:00,35.92,35.93,35.9,35.91,58000.0,23.9831,23.9898,23.9698,23.9765,58000.0
2010-04-21 15:30:00,35.9,35.92,35.87,35.89,166200.0,23.9698,23.9831,23.9497,23.9631,166200.0
2010-04-21 15:35:00,35.9,35.91,35.89,35.91,55800.0,23.9698,23.9765,23.9631,23.9765,55800.0
2010-04-21 15:40:00,35.91,35.94,35.88,35.88,182800.0,23.9765,23.9965,23.9564,23.9564,182800.0
2010-04-21 15:45:00,35.89,35.97,35.88,35.96,153500.0,23.9631,24.0165,23.9564,24.0098,153500.0
2010-04-21 15:50:00,35.96,36.01,35.96,35.98,218300.0,24.0098,24.0432,24.0098,24.0232,218300.0
2010-04-21 15:55:00,35.99,36.02,35.98,36.0,277700.0,24.0299,24.0499,24.0232,24.0365,277700.0
2010-04-22 09:30:00,35.85,35.85,35.7,35.72,135000.0,23.9364,23.9364,23.8362,23.8496,135000.0
2010-04-22 09:35:00,35.7,35.71,35.59,35.61,128100.0,23.8362,23.8429,23.7628,23.7761,128100.0
2010-04-22 09:40:00,35.61,35.62,35.51,35.53,118100.0,23.7761,23.7828,23.7094,23.7227,118100.0
2010-04-22 09:45:00,35.53,35.54,35.47,35.49,325200.0,23.7227,23.7294,23.6827,23.696,325200.0
2010-04-22 09:50:00,35.5,35.53,35.43,35.46,245600.0,23.7027,23.7227,23.656,23.676,245600.0
2010-04-22 09:55:00,35.46,35.52,35.45,35.5,81100.0,23.676,23.7161,23.6693,23.7027,81100.0
2010-04-22 10:00:00,35.5,35.55,35.49,35.5,138000.0,23.7027,23.7361,23.696,23.7027,138000.0
2010-04-22 10:05:00,35.5,35.53,35.48,35.51,146700.0,23.7027,23.7227,23.6894,23.7094,146700.0
2010-04-22 10:10:00,35.5,35.56,35.48,35.5,62400.0,23.7027,23.7428,23.6894,23.7027,62400.0
2010-04-22 10:15:00,35.5,35.51,35.43,35.45,133400.0,23.7027,23.7094,23.656,23.6693,133400.0
2010-04-22 10:20:00,35.44,35.47,35.42,35.47,67200.0,23.6626,23.6827,23.6493,23.6827,67200.0
2010-04-22 10:25:00,35.47,35.53,35.46,35.52,108000.0,23.6827,23.7227,23.676,23.7161,108000.0
2010-04-22 10:30:00,35.52,35.55,35.47,35.55,153300.0,23.7161,23.7361,23.6827,23.7361,153300.0
2010-04-22 10:35:00,35.55,35.57,35.53,35.55,82200.0,23.7361,23.7494,23.7227,23.7361,82200.0
2010-04-22 10:40:00,35.54,35.55,35.51,35.53,94800.0,23.7294,23.7361,23.7094,23.7227,94800.0
2010-04-22 10:45:00,35.53,35.54,35.45,35.47,141300.0,23.7227,23.7294,23.6693,23.6827,141300.0
2010-04-22 10:50:00,35.47,35.47,35.35,35.37,260400.0,23.6827,23.6827,23.6026,23.6159,260400.0
2010-04-22 10:55:00,35.38,35.39,35.25,35.26,399900.0,23.6226,23.6293,23.5358,23.5425,399900.0
2010-04-22 11:00:00,35.26,35.33,35.21,35.23,225400.0,23.5425,23.5892,23.5091,23.5224,225400.0
2010-04-22 11:05:00,35.24,35.33,35.21,35.31,55400.0,23.5291,23.5892,23.5091,23.5758,55400.0
2010-04-22 11:10:00,35.32,35.32,35.25,35.28,117300.0,23.5825,23.5825,23.5358,23.5558,117300.0
2010-04-22 11:15:00,35.28,35.28,35.22,35.27,62500.0,23.5558,23.5558,23.5158,23.5491,62500.0
2010-04-22 11:20:00,35.27,35.3,35.25,35.26,134300.0,23.5491,23.5692,23.5358,23.5425,134300.0
2010-04-22 11:25:00,35.27,35.36,35.25,35.36,100400.0,23.5491,23.6092,23.5358,23.6092,100400.0
2010-04-22 11:30:00,35.36,35.38,35.32,35.32,86400.0,23.6092,23.6226,23.5825,23.5825,86400.0
2010-04-22 11:35:00,35.33,35.37,35.32,35.37,64400.0,23.5892,23.6159,23.5825,23.6159,64400.0
2010-04-22 11:40:00,35.37,35.4,35.36,35.4,64000.0,23.6159,23.6359,23.6092,23.6359,64000.0
2010-04-22 11:45:00,35.4,35.41,35.35,35.36,57400.0,23.6359,23.6426,23.6026,23.6092,57400.0
2010-04-22 11:50:00,35.36,35.38,35.34,35.36,55600.0,23.6092,23.6226,23.5959,23.6092,55600.0
2010-04-22 11:55:00,35.36,35.38,35.35,35.38,57900.0,23.6092,23.6226,23.6026,23.6226,57900.0
2010-04-22 12:00:00,35.37,35.38,35.31,35.33,61400.0,23.6159,23.6226,23.5758,23.5892,61400.0
2010-04-22 12:05:00,35.32,35.37,35.29,35.29,137000.0,23.5825,23.6159,23.5625,23.5625,137000.0
2010-04-22 12:10:00,35.29,35.35,35.29,35.33,53600.0,23.5625,23.6026,23.5625,23.5892,53600.0
2010-04-22 12:15:00,35.33,35.37,35.32,35.37,44700.0,23.5892,23.6159,23.5825,23.6159,44700.0
2010-04-22 12:20:00,35.37,35.37,35.34,35.35,50200.0,23.6159,23.6159,23.5959,23.6026,50200.0
2010-04-22 12:25:00,35.35,35.36,35.33,35.36,62000.0,23.6026,23.6092,23.5892,23.6092,62000.0
2010-04-22 12:30:00,35.36,35.36,35.32,35.33,56900.0,23.6092,23.6092,23.5825,23.5892,56900.0
2010-04-22 12:35:00,35.34,35.36,35.33,35.35,70200.0,23.5959,23.6092,23.5892,23.6026,70200.0
2010-04-22 12:40:00,35.35,35.35,35.32,35.32,84300.0,23.6026,23.6026,23.5825,23.5825,84300.0
2010-04-22 12:45:00,35.33,35.36,35.32,35.34,49600.0,23.5892,23.6092,23.5825,23.5959,49600.0
2010-04-22 12:50:00,35.35,35.35,35.31,35.35,68200.0,23.6026,23.6026,23.5758,23.6026,68200.0
2010-04-22 12:55:00,35.36,35.36,35.35,35.35,24500.0,23.6092,23.6092,23.6026,23.6026,24500.0
2010-04-22 13:00:00,35.35,35.43,35.35,35.42,63200.0,23.6026,23.656,23.6026,23.6493,63200.0
2010-04-22 13:05:00,35.41,35.42,35.35,35.37,210600.0,23.6426,23.6493,23.6026,23.6159,210600.0
2010-04-22 13:10:00,35.37,35.44,35.35,35.44,62000.0,23.6159,23.6626,23.6026,23.6626,62000.0
2010-04-22 13:15:00,35.44,35.5,35.43,35.47,156200.0,23.6626,23.7027,23.656,23.6827,156200.0
2010-04-22 13:20:00,35.47,35.49,35.46,35.47,30900.0,23.6827,23.696,23.676,23.6827,30900.0
2010-04-22 13:25:00,35.48,35.48,35.44,35.47,64100.0,23.6894,23.6894,23.6626,23.6827,64100.0
2010-04-22 13:30:00,35.46,35.47,35.44,35.45,53600.0,23.676,23.6827,23.6626,23.6693,53600.0
2010-04-22 13:35:00,35.46,35.47,35.44,35.46,86300.0,23.676,23.6827,23.6626,23.676,86300.0
2010-04-22 13:40:00,35.46,35.53,35.46,35.49,101500.0,23.676,23.7227,23.676,23.696,101500.0
2010-04-22 13:45:00,35.5,35.51,35.48,35.49,62000.0,23.7027,23.7094,23.6894,23.696,62000.0
2010-04-22 13:50:00,35.49,35.5,35.45,35.49,65600.0,23.696,23.7027,23.6693,23.696,65600.0
2010-04-22 13:55:00,35.49,35.52,35.47,35.48,78700.0,23.696,23.7161,23.6827,23.6894,78700.0
2010-04-22 14:00:00,35.49,35.51,35.46,35.48,59800.0,23.696,23.7094,23.676,23.6894,59800.0
2010-04-22 14:05:00,35.48,35.52,35.47,35.5,65400.0,23.6894,23.7161,23.6827,23.7027,65400.0
2010-04-22 14:10:00,35.5,35.54,35.5,35.53,81300.0,23.7027,23.7294,23.7027,23.7227,81300.0
2010-04-22 14:15:00,35.52,35.55,35.52,35.54,106600.0,23.7161,23.7361,23.7161,23.7294,106600.0
2010-04-22 14:20:00,35.54,35.55,35.51,35.53,193700.0,23.7294,23.7361,23.7094,23.7227,193700.0
2010-04-22 14:25:00,35.53,35.57,35.53,35.57,47800.0,23.7227,23.7494,23.7227,23.7494,47800.0
2010-04-22 14:30:00,35.56,35.56,35.5,35.52,124000.0,23.7428,23.7428,23.7027,23.7161,124000.0
2010-04-22 14:35:00,35.51,35.54,35.5,35.5,92400.0,23.7094,23.7294,23.7027,23.7027,92400.0
2010-04-22 14:40:00,35.5,35.51,35.41,35.43,238600.0,23.7027,23.7094,23.6426,23.656,238600.0
2010-04-22 14:45:00,35.43,35.46,35.43,35.45,58100.0,23.656,23.676,23.656,23.6693,58100.0
2010-04-22 14:50:00,35.45,35.49,35.45,35.48,77000.0,23.6693,23.696,23.6693,23.6894,77000.0
2010-04-22 14:55:00,35.49,35.49,35.46,35.48,58300.0,23.696,23.696,23.676,23.6894,58300.0
2010-04-22 15:00:00,35.47,35.49,35.45,35.48,61000.0,23.6827,23.696,23.6693,23.6894,61000.0
2010-04-22 15:05:00,35.49,35.49,35.44,35.44,102600.0,23.696,23.696,23.6626,23.6626,102600.0
2010-04-22 15:10:00,35.44,35.46,35.41,35.41,132500.0,23.6626,23.676,23.6426,23.6426,132500.0
2010-04-22 15:15:00,35.42,35.43,35.37,35.37,166800.0,23.6493,23.656,23.6159,23.6159,166800.0
2010-04-22 15:20:00,35.37,35.38,35.36,35.37,150300.0,23.6159,23.6226,23.6092,23.6159,150300.0
2010-04-22 15:25:00,35.37,35.37,35.36,35.36,101300.0,23.6159,23.6159,23.6092,23.6092,101300.0
2010-04-22 15:30:00,35.37,35.37,35.36,35.37,201200.0,23.6159,23.6159,23.6092,23.6159,201200.0
2010-04-22 15:35:00,35.36,35.38,35.36,35.37,182100.0,23.6092,23.6226,23.6092,23.6159,182100.0
2010-04-22 15:40:00,35.37,35.38,35.36,35.36,116400.0,23.6159,23.6226,23.6092,23.6092,116400.0
2010-04-22 15:45:00,35.36,35.37,35.33,35.34,496100.0,23.6092,23.6159,23.5892,23.5959,496100.0
2010-04-22 15:50:00,35.33,35.38,35.33,35.37,633000.0,23.5892,23.6226,23.5892,23.6159,633000.0
2010-04-22 15:55:00,35.37,35.4,35.37,35.39,398900.0,23.6159,23.6359,23.6159,23.6293,398900.0
2010-04-23 09:30:00,35.42,35.43,35.21,35.21,215200.0,23.6493,23.656,23.5091,23.5091,215200.0
2010-04-23 09:35:00,35.21,35.21,35.05,35.1,188900.0,23.5091,23.5091,23.4022,23.4356,188900.0
2010-04-23 09:40:00,35.1,35.1,35.03,35.03,127900.0,23.4356,23.4356,23.3889,23.3889,127900.0
2010-04-23 09:45:00,35.04,35.1,35.01,35.09,117100.0,23.3956,23.4356,23.3755,23.429,117100.0
2010-04-23 09:50:00,35.09,35.16,35.06,35.08,138800.0,23.429,23.4757,23.4089,23.4223,138800.0
2010-04-23 09:55:00,35.08,35.08,35.01,35.03,127900.0,23.4223,23.4223,23.3755,23.3889,127900.0
2010-04-23 10:00:00,35.04,35.12,35.03,35.05,232900.0,23.3956,23.449,23.3889,23.4022,232900.0
2010-04-23 10:05:00,35.04,35.05,35.0,35.03,173800.0,23.3956,23.4022,23.3689,23.3889,173800.0
2010-04-23 10:10:00,35.03,35.08,35.03,35.05,113400.0,23.3889,23.4223,23.3889,23.4022,113400.0
2010-04-23 10:15:00,35.05,35.06,35.0,35.0,162400.0,23.4022,23.4089,23.3689,23.3689,162400.0
2010-04-23 10:20:00,35.0,35.01,34.98,34.99,282800.0,23.3689,23.3755,23.3555,23.3622,282800.0
2010-04-23 10:25:00,34.99,35.02,34.98,34.98,199200.0,23.3622,23.3822,23.3555,23.3555,199200.0
2010-04-23 10:30:00,34.99,35.01,34.95,34.96,136400.0,23.3622,23.3755,23.3355,23.3422,136400.0
2010-04-23 10:35:00,34.96,34.99,34.93,34.96,137800.0,23.3422,23.3622,23.3221,23.3422,137800.0
2010-04-23 10:40:00,34.97,35.01,34.95,34.98,181700.0,23.3488,23.3755,23.3355,23.3555,181700.0
2010-04-23 10:45:00,34.97,35.0,34.92,34.94,99900.0,23.3488,23.3689,23.3154,23.3288,99900.0
2010-04-23 10:50:00,34.93,34.94,34.9,34.91,144500.0,23.3221,23.3288,23.3021,23.3088,144500.0
2010-04-23 10:55:00,34.9,34.91,34.88,34.89,127400.0,23.3021,23.3088,23.2887,23.2954,127400.0
2010-04-23 11:00:00,34.89,34.9,34.85,34.87,183800.0,23.2954,23.3021,23.2687,23.2821,183800.0
2010-04-23 11:05:00,34.87,34.93,34.87,34.92,125600.0,23.2821,23.3221,23.2821,23.3154,125600.0
2010-04-23 11:10:00,34.91,34.96,34.89,34.93,70900.0,23.3088,23.3422,23.2954,23.3221,70900.0
2010-04-23 11:15:00,34.93,34.97,34.92,34.96,61200.0,23.3221,23.3488,23.3154,23.3422,61200.0
2010-04-23 11:20:00,34.96,34.97,34.91,34.91,77200.0,23.3422,23.3488,23.3088,23.3088,77200.0
2010-04-23 11:25:00,34.91,34.93,34.89,34.93,95400.0,23.3088,23.3221,23.2954,23.3221,95400.0
2010-04-23 11:30:00,34.92,34.94,34.9,34.94,93800.0,23.3154,23.3288,23.3021,23.3288,93800.0
2010-04-23 11:35:00,34.93,34.98,34.93,34.97,60600.0,23.3221,23.3555,23.3221,23.3488,60600.0
2010-04-23 11:40:00,34.97,34.98,34.94,34.96,42800.0,23.3488,23.3555,23.3288,23.3422,42800.0
2010-04-23 11:45:00,34.97,35.0,34.95,35.0,54300.0,23.3488,23.3689,23.3355,23.3689,54300.0
2010-04-23 11:50:00,35.0,35.0,34.97,34.99,58300.0,23.3689,23.3689,23.3488,23.3622,58300.0
2010-04-23 11:55:00,34.99,34.99,34.97,34.97,28200.0,23.3622,23.3622,23.3488,23.3488,28200.0
2010-04-23 12:00:00,34.98,35.21,34.97,35.18,323500.0,23.3555,23.5091,23.3488,23.489,323500.0
2010-04-23 12:05:00,35.18,35.19,35.07,35.07,165800.0,23.489,23.4957,23.4156,23.4156,165800.0
2010-04-23 12:10:00,35.07,35.11,35.03,35.03,94800.0,23.4156,23.4423,23.3889,23.3889,94800.0
2010-04-23 12:15:00,35.04,35.04,34.98,35.0,254400.0,23.3956,23.3956,23.3555,23.3689,254400.0
2010-04-23 12:20:00,35.0,35.04,34.99,35.0,160200.0,23.3689,23.3956,23.3622,23.3689,160200.0
2010-04-23 12:25:00,35.0,35.1,35.0,35.09,115800.0,23.3689,23.4356,23.3689,23.429,115800.0
2010-04-23 12:30:00,35.11,35.17,35.08,35.17,350500.0,23.4423,23.4824,23.4223,23.4824,350500.0
2010-04-23 12:35:00,35.16,35.24,35.15,35.19,333900.0,23.4757,23.5291,23.469,23.4957,333900.0
2010-04-23 12:40:00,35.19,35.27,35.19,35.26,112100.0,23.4957,23.5491,23.4957,23.5425,112100.0
2010-04-23 12:45:00,35.26,35.26,35.19,35.2,125100.0,23.5425,23.5425,23.4957,23.5024,125100.0
2010-04-23 12:50:00,35.19,35.21,35.16,35.19,89900.0,23.4957,23.5091,23.4757,23.4957,89900.0
2010-04-23 12:55:00,35.19,35.21,35.18,35.21,105700.0,23.4957,23.5091,23.489,23.5091,105700.0
2010-04-23 13:00:00,35.21,35.24,35.2,35.22,84000.0,23.5091,23.5291,23.5024,23.5158,84000.0
2010-04-23 13:05:00,35.22,35.23,35.2,35.21,76600.0,23.5158,23.5224,23.5024,23.5091,76600.0
2010-04-23 13:10:00,35.2,35.21,35.18,35.18,35300.0,23.5024,23.5091,23.489,23.489,35300.0
2010-04-23 13:15:00,35.18,35.19,35.12,35.12,125200.0,23.489,23.4957,23.449,23.449,125200.0
2010-04-23 13:20:00,35.12,35.13,35.08,35.1,130300.0,23.449,23.4557,23.4223,23.4356,130300.0
2010-04-23 13:25:00,35.11,35.11,35.1,35.11,6800.0,23.4423,23.4423,23.4356,23.4423,6800.0
2010-04-23 13:30:00,35.11,35.12,35.09,35.12,55000.0,23.4423,23.449,23.429,23.449,55000.0
2010-04-23 13:35:00,35.12,35.12,35.09,35.11,54500.0,23.449,23.449,23.429,23.4423,54500.0
2010-04-23 13:40:00,35.12,35.17,35.11,35.16,50500.0,23.449,23.4824,23.4423,23.4757,50500.0
2010-04-23 13:45:00,35.15,35.2,35.15,35.19,33700.0,23.469,23.5024,23.469,23.4957,33700.0
2010-04-23 13:50:00,35.19,35.21,35.18,35.21,27800.0,23.4957,23.5091,23.489,23.5091,27800.0
2010-04-23 13:55:00,35.21,35.22,35.19,35.2,30000.0,23.5091,23.5158,23.4957,23.5024,30000.0
2010-04-23 14:00:00,35.2,35.25,35.2,35.25,30200.0,23.5024,23.5358,23.5024,23.5358,30200.0
2010-04-23 14:05:00,35.25,35.26,35.24,35.25,20500.0,23.5358,23.5425,23.5291,23.5358,20500.0
2010-04-23 14:10:00,35.24,35.26,35.24,35.26,15400.0,23.5291,23.5425,23.5291,23.5425,15400.0
2010-04-23 14:15:00,35.26,35.27,35.25,35.26,25900.0,23.5425,23.5491,23.5358,23.5425,25900.0
2010-04-23 14:20:00,35.25,35.33,35.25,35.33,57900.0,23.5358,23.5892,23.5358,23.5892,57900.0
2010-04-23 14:25:00,35.32,35.35,35.28,35.3,81600.0,23.5825,23.6026,23.5558,23.5692,81600.0
2010-04-23 14:30:00,35.29,35.32,35.26,35.26,85900.0,23.5625,23.5825,23.5425,23.5425,85900.0
2010-04-23 14:35:00,35.27,35.3,35.26,35.29,65100.0,23.5491,23.5692,23.5425,23.5625,65100.0
2010-04-23 14:40:00,35.28,35.3,35.26,35.3,41700.0,23.5558,23.5692,23.5425,23.5692,41700.0
2010-04-23 14:45:00,35.3,35.3,35.28,35.29,26900.0,23.5692,23.5692,23.5558,23.5625,26900.0
2010-04-23 14:50:00,35.3,35.38,35.29,35.37,114500.0,23.5692,23.6226,23.5625,23.6159,114500.0
2010-04-23 14:55:00,35.37,35.38,35.35,35.38,51900.0,23.6159,23.6226,23.6026,23.6226,51900.0
2010-04-23 15:00:00,35.38,35.38,35.37,35.37,40200.0,23.6226,23.6226,23.6159,23.6159,40200.0
2010-04-23 15:05:00,35.38,35.38,35.34,35.34,52600.0,23.6226,23.6226,23.5959,23.5959,52600.0
2010-04-23 15:10:00,35.35,35.36,35.33,35.36,64600.0,23.6026,23.6092,23.5892,23.6092,64600.0
2010-04-23 15:15:00,35.35,35.36,35.33,35.36,66500.0,23.6026,23.6092,23.5892,23.6092,66500.0
2010-04-23 15:20:00,35.35,35.36,35.35,35.36,44200.0,23.6026,23.6092,23.6026,23.6092,44200.0
2010-04-23 15:25:00,35.36,35.37,35.34,35.36,116500.0,23.6092,23.6159,23.5959,23.6092,116500.0
2010-04-23 15:30:00,35.36,35.37,35.34,35.34,105800.0,23.6092,23.6159,23.5959,23.5959,105800.0
2010-04-23 15:35:00,35.34,35.35,35.31,35.35,187100.0,23.5959,23.6026,23.5758,23.6026,187100.0
2010-04-23 15:40:00,35.35,35.36,35.34,35.35,94100.0,23.6026,23.6092,23.5959,23.6026,94100.0
2010-04-23 15:45:00,35.36,35.43,35.35,35.4,285600.0,23.6092,23.656,23.6026,23.6359,285600.0
2010-04-23 15:50:00,35.41,35.43,35.39,35.43,239500.0,23.6426,23.656,23.6293,23.656,239500.0
2010-04-23 15:55:00,35.43,35.48,35.42,35.45,478400.0,23.656,23.6894,23.6493,23.6693,478400.0
2010-04-26 09:30:00,35.48,35.58,35.43,35.55,113200.0,23.6894,23.7561,23.656,23.7361,113200.0
2010-04-26 09:35:00,35.56,35.7,35.55,35.67,99100.0,23.7428,23.8362,23.7361,23.8162,99100.0
2010-04-26 09:40:00,35.67,35.7,35.65,35.66,118800.0,23.8162,23.8362,23.8029,23.8095,118800.0
2010-04-26 09:45:00,35.65,35.66,35.54,35.54,157300.0,23.8029,23.8095,23.7294,23.7294,157300.0
2010-04-26 09:50:00,35.54,35.62,35.51,35.62,41300.0,23.7294,23.7828,23.7094,23.7828,41300.0
2010-04-26 09:55:00,35.62,35.68,35.61,35.63,77300.0,23.7828,23.8229,23.7761,23.7895,77300.0
2010-04-26 10:00:00,35.64,35.64,35.57,35.6,78600.0,23.7962,23.7962,23.7494,23.7695,78600.0
2010-04-26 10:05:00,35.6,35.61,35.57,35.59,259400.0,23.7695,23.7761,23.7494,23.7628,259400.0
2010-04-26 10:10:00,35.59,35.59,35.52,35.55,89100.0,23.7628,23.7628,23.7161,23.7361,89100.0
2010-04-26 10:15:00,35.55,35.55,35.48,35.48,70000.0,23.7361,23.7361,23.6894,23.6894,70000.0
2010-04-26 10:20:00,35.49,35.5,35.44,35.5,75000.0,23.696,23.7027,23.6626,23.7027,75000.0
2010-04-26 10:25:00,35.51,35.51,35.47,35.49,64600.0,23.7094,23.7094,23.6827,23.696,64600.0
2010-04-26 10:30:00,35.5,35.52,35.48,35.52,86700.0,23.7027,23.7161,23.6894,23.7161,86700.0
2010-04-26 10:35:00,35.52,35.52,35.48,35.5,71700.0,23.7161,23.7161,23.6894,23.7027,71700.0
2010-04-26 10:40:00,35.5,35.52,35.48,35.48,76500.0,23.7027,23.7161,23.6894,23.6894,76500.0
2010-04-26 10:45:00,35.49,35.5,35.47,35.47,63100.0,23.696,23.7027,23.6827,23.6827,63100.0
2010-04-26 10:50:00,35.47,35.49,35.46,35.48,33500.0,23.6827,23.696,23.676,23.6894,33500.0
2010-04-26 10:55:00,35.49,35.5,35.47,35.47,83500.0,23.696,23.7027,23.6827,23.6827,83500.0
2010-04-26 11:00:00,35.47,35.48,35.45,35.48,61700.0,23.6827,23.6894,23.6693,23.6894,61700.0
2010-04-26 11:05:00,35.48,35.49,35.47,35.48,16100.0,23.6894,23.696,23.6827,23.6894,16100.0
2010-04-26 11:10:00,35.49,35.49,35.45,35.49,59800.0,23.696,23.696,23.6693,23.696,59800.0
2010-04-26 11:15:00,35.48,35.52,35.47,35.52,132800.0,23.6894,23.7161,23.6827,23.7161,132800.0
2010-04-26 11:20:00,35.51,35.52,35.46,35.47,61700.0,23.7094,23.7161,23.676,23.6827,61700.0
2010-04-26 11:25:00,35.47,35.47,35.45,35.45,41700.0,23.6827,23.6827,23.6693,23.6693,41700.0
2010-04-26 11:30:00,35.46,35.48,35.45,35.46,74900.0,23.676,23.6894,23.6693,23.676,74900.0
2010-04-26 11:35:00,35.47,35.47,35.46,35.46,29800.0,23.6827,23.6827,23.676,23.676,29800.0
2010-04-26 11:40:00,35.47,35.47,35.45,35.47,37600.0,23.6827,23.6827,23.6693,23.6827,37600.0
2010-04-26 11:45:00,35.47,35.5,35.47,35.49,30200.0,23.6827,23.7027,23.6827,23.696,30200.0
2010-04-26 11:50:00,35.5,35.5,35.45,35.45,31800.0,23.7027,23.7027,23.6693,23.6693,31800.0
2010-04-26 11:55:00,35.46,35.46,35.4,35.42,84500.0,23.676,23.676,23.6359,23.6493,84500.0
2010-04-26 12:00:00,35.42,35.44,35.4,35.44,45700.0,23.6493,23.6626,23.6359,23.6626,45700.0
2010-04-26 12:05:00,35.44,35.44,35.41,35.42,58000.0,23.6626,23.6626,23.6426,23.6493,58000.0
2010-04-26 12:10:00,35.42,35.44,35.41,35.44,20000.0,23.6493,23.6626,23.6426,23.6626,20000.0
2010-04-26 12:15:00,35.43,35.46,35.43,35.46,25500.0,23.656,23.676,23.656,23.676,25500.0
2010-04-26 12:20:00,35.45,35.46,35.42,35.45,32600.0,23.6693,23.676,23.6493,23.6693,32600.0
2010-04-26 12:25:00,35.44,35.45,35.43,35.43,34400.0,23.6626,23.6693,23.656,23.656,34400.0
2010-04-26 12:30:00,35.44,35.44,35.4,35.41,35900.0,23.6626,23.6626,23.6359,23.6426,35900.0
2010-04-26 12:35:00,35.4,35.43,35.39,35.43,45900.0,23.6359,23.656,23.6293,23.656,45900.0
2010-04-26 12:40:00,35.42,35.44,35.42,35.43,17900.0,23.6493,23.6626,23.6493,23.656,17900.0
2010-04-26 12:45:00,35.44,35.44,35.4,35.4,62800.0,23.6626,23.6626,23.6359,23.6359,62800.0
2010-04-26 12:50:00,35.41,35.42,35.39,35.42,37900.0,23.6426,23.6493,23.6293,23.6493,37900.0
2010-04-26 12:55:00,35.42,35.45,35.41,35.45,17200.0,23.6493,23.6693,23.6426,23.6693,17200.0
2010-04-26 13:00:00,35.45,35.47,35.45,35.46,29600.0,23.6693,23.6827,23.6693,23.676,29600.0
2010-04-26 13:05:00,35.47,35.47,35.45,35.47,46300.0,23.6827,23.6827,23.6693,23.6827,46300.0
2010-04-26 13:10:00,35.47,35.48,35.45,35.47,42300.0,23.6827,23.6894,23.6693,23.6827,42300.0
2010-04-26 13:15:00,35.48,35.48,35.45,35.45,39000.0,23.6894,23.6894,23.6693,23.6693,39000.0
2010-04-26 13:20:00,35.46,35.47,35.45,35.47,32000.0,23.676,23.6827,23.6693,23.6827,32000.0
2010-04-26 13:25:00,35.46,35.47,35.46,35.47,19000.0,23.676,23.6827,23.676,23.6827,19000.0
2010-04-26 13:30:00,35.47,35.49,35.46,35.48,56300.0,23.6827,23.696,23.676,23.6894,56300.0
2010-04-26 13:35:00,35.49,35.49,35.46,35.48,76100.0,23.696,23.696,23.676,23.6894,76100.0
2010-04-26 13:40:00,35.48,35.49,35.47,35.48,22100.0,23.6894,23.696,23.6827,23.6894,22100.0
2010-04-26 13:45:00,35.47,35.48,35.46,35.47,38500.0,23.6827,23.6894,23.676,23.6827,38500.0
2010-04-26 13:50:00,35.47,35.48,35.46,35.46,24200.0,23.6827,23.6894,23.676,23.676,24200.0
2010-04-26 13:55:00,35.47,35.47,35.45,35.45,37200.0,23.6827,23.6827,23.6693,23.6693,37200.0
2010-04-26 14:00:00,35.45,35.46,35.44,35.44,41800.0,23.6693,23.676,23.6626,23.6626,41800.0
2010-04-26 14:05:00,35.45,35.45,35.38,35.39,92900.0,23.6693,23.6693,23.6226,23.6293,92900.0
2010-04-26 14:10:00,35.38,35.39,35.36,35.36,48600.0,23.6226,23.6293,23.6092,23.6092,48600.0
2010-04-26 14:15:00,35.37,35.37,35.36,35.36,15200.0,23.6159,23.6159,23.6092,23.6092,15200.0
2010-04-26 14:20:00,35.37,35.37,35.36,35.37,31200.0,23.6159,23.6159,23.6092,23.6159,31200.0
2010-04-26 14:25:00,35.37,35.37,35.36,35.37,30400.0,23.6159,23.6159,23.6092,23.6159,30400.0
2010-04-26 14:30:00,35.37,35.42,35.36,35.41,42700.0,23.6159,23.6493,23.6092,23.6426,42700.0
2010-04-26 14:35:00,35.42,35.43,35.41,35.43,38900.0,23.6493,23.656,23.6426,23.656,38900.0
2010-04-26 14:40:00,35.43,35.43,35.39,35.39,74000.0,23.656,23.656,23.6293,23.6293,74000.0
2010-04-26 14:45:00,35.39,35.43,35.39,35.43,42000.0,23.6293,23.656,23.6293,23.656,42000.0
2010-04-26 14:50:00,35.42,35.43,35.42,35.42,22200.0,23.6493,23.656,23.6493,23.6493,22200.0
2010-04-26 14:55:00,35.43,35.43,35.37,35.37,40900.0,23.656,23.656,23.6159,23.6159,40900.0
2010-04-26 15:00:00,35.37,35.4,35.36,35.39,76200.0,23.6159,23.6359,23.6092,23.6293,76200.0
2010-04-26 15:05:00,35.39,35.39,35.37,35.37,33600.0,23.6293,23.6293,23.6159,23.6159,33600.0
2010-04-26 15:10:00,35.37,35.38,35.33,35.33,41700.0,23.6159,23.6226,23.5892,23.5892,41700.0
2010-04-26 15:15:00,35.33,35.33,35.27,35.27,47900.0,23.5892,23.5892,23.5491,23.5491,47900.0
2010-04-26 15:20:00,35.27,35.32,35.25,35.31,78700.0,23.5491,23.5825,23.5358,23.5758,78700.0
2010-04-26 15:25:00,35.31,35.33,35.31,35.32,227200.0,23.5758,23.5892,23.5758,23.5825,227200.0
2010-04-26 15:30:00,35.33,35.34,35.31,35.31,86400.0,23.5892,23.5959,23.5758,23.5758,86400.0
2010-04-26 15:35:00,35.32,35.33,35.31,35.33,147700.0,23.5825,23.5892,23.5758,23.5892,147700.0
2010-04-26 15:40:00,35.33,35.33,35.31,35.32,158000.0,23.5892,23.5892,23.5758,23.5825,158000.0
2010-04-26 15:45:00,35.32,35.35,35.31,35.32,254700.0,23.5825,23.6026,23.5758,23.5825,254700.0
2010-04-26 15:50:00,35.32,35.33,35.3,35.32,295100.0,23.5825,23.5892,23.5692,23.5825,295100.0
2010-04-26 15:55:00,35.31,35.36,35.29,35.35,685800.0,23.5758,23.6092,23.5625,23.6026,685800.0
2010-04-27 09:30:00,35.29,35.29,35.05,35.08,189300.0,23.5625,23.5625,23.4022,23.4223,189300.0
2010-04-27 09:35:00,35.08,35.13,35.06,35.09,124900.0,23.4223,23.4557,23.4089,23.429,124900.0
2010-04-27 09:40:00,35.09,35.21,35.09,35.2,89700.0,23.429,23.5091,23.429,23.5024,89700.0
2010-04-27 09:45:00,35.21,35.21,35.18,35.18,71000.0,23.5091,23.5091,23.489,23.489,71000.0
2010-04-27 09:50:00,35.18,35.19,35.11,35.14,94500.0,23.489,23.4957,23.4423,23.4623,94500.0
2010-04-27 09:55:00,35.14,35.22,35.12,35.21,66100.0,23.4623,23.5158,23.449,23.5091,66100.0
2010-04-27 10:00:00,35.21,35.32,35.21,35.27,159300.0,23.5091,23.5825,23.5091,23.5491,159300.0
2010-04-27 10:05:00,35.28,35.4,35.27,35.35,91400.0,23.5558,23.6359,23.5491,23.6026,91400.0
2010-04-27 10:10:00,35.36,35.36,35.32,35.32,27700.0,23.6092,23.6092,23.5825,23.5825,27700.0
2010-04-27 10:15:00,35.33,35.33,35.26,35.29,102100.0,23.5892,23.5892,23.5425,23.5625,102100.0
2010-04-27 10:20:00,35.28,35.33,35.28,35.31,49300.0,23.5558,23.5892,23.5558,23.5758,49300.0
2010-04-27 10:25:00,35.31,35.32,35.28,35.3,57300.0,23.5758,23.5825,23.5558,23.5692,57300.0
2010-04-27 10:30:00,35.3,35.38,35.29,35.37,54100.0,23.5692,23.6226,23.5625,23.6159,54100.0
2010-04-27 10:35:00,35.37,35.38,35.34,35.35,96200.0,23.6159,23.6226,23.5959,23.6026,96200.0
2010-04-27 10:40:00,35.35,35.35,35.3,35.3,71900.0,23.6026,23.6026,23.5692,23.5692,71900.0
2010-04-27 10:45:00,35.3,35.31,35.24,35.25,42600.0,23.5692,23.5758,23.5291,23.5358,42600.0
2010-04-27 10:50:00,35.25,35.28,35.23,35.28,93100.0,23.5358,23.5558,23.5224,23.5558,93100.0
2010-04-27 10:55:00,35.28,35.33,35.25,35.33,53000.0,23.5558,23.5892,23.5358,23.5892,53000.0
2010-04-27 11:00:00,35.32,35.33,35.3,35.32,68900.0,23.5825,23.5892,23.5692,23.5825,68900.0
2010-04-27 11:05:00,35.31,35.33,35.28,35.28,45200.0,23.5758,23.5892,23.5558,23.5558,45200.0
2010-04-27 11:10:00,35.28,35.28,35.15,35.18,61900.0,23.5558,23.5558,23.469,23.489,61900.0
2010-04-27 11:15:00,35.18,35.2,35.1,35.2,37400.0,23.489,23.5024,23.4356,23.5024,37400.0
2010-04-27 11:20:00,35.2,35.24,35.15,35.19,117700.0,23.5024,23.5291,23.469,23.4957,117700.0
2010-04-27 11:25:00,35.19,35.19,35.07,35.09,131600.0,23.4957,23.4957,23.4156,23.429,131600.0
2010-04-27 11:30:00,35.09,35.1,35.0,35.03,165300.0,23.429,23.4356,23.3689,23.3889,165300.0
2010-04-27 11:35:00,35.03,35.05,35.0,35.0,147300.0,23.3889,23.4022,23.3689,23.3689,147300.0
2010-04-27 11:40:00,35.01,35.1,35.0,35.07,81900.0,23.3755,23.4356,23.3689,23.4156,81900.0
2010-04-27 11:45:00,35.06,35.06,35.0,35.0,43500.0,23.4089,23.4089,23.3689,23.3689,43500.0
2010-04-27 11:50:00,35.0,35.02,34.98,34.99,100500.0,23.3689,23.3822,23.3555,23.3622,100500.0
2010-04-27 11:55:00,34.98,35.05,34.97,35.04,89300.0,23.3555,23.4022,23.3488,23.3956,89300.0
2010-04-27 12:00:00,35.04,35.09,35.03,35.05,53300.0,23.3956,23.429,23.3889,23.4022,53300.0
2010-04-27 12:05:00,35.05,35.1,35.0,35.0,45800.0,23.4022,23.4356,23.3689,23.3689,45800.0
2010-04-27 12:10:00,35.0,35.02,34.95,34.96,119000.0,23.3689,23.3822,23.3355,23.3422,119000.0
2010-04-27 12:15:00,34.96,35.0,34.94,34.95,67500.0,23.3422,23.3689,23.3288,23.3355,67500.0
2010-04-27 12:20:00,34.96,35.0,34.94,34.98,34700.0,23.3422,23.3689,23.3288,23.3555,34700.0
2010-04-27 12:25:00,34.98,35.0,34.94,34.96,41200.0,23.3555,23.3689,23.3288,23.3422,41200.0
2010-04-27 12:30:00,34.96,35.0,34.93,35.0,42500.0,23.3422,23.3689,23.3221,23.3689,42500.0
2010-04-27 12:35:00,34.99,35.04,34.99,35.04,65100.0,23.3622,23.3956,23.3622,23.3956,65100.0
2010-04-27 12:40:00,35.04,35.05,35.01,35.04,39200.0,23.3956,23.4022,23.3755,23.3956,39200.0
2010-04-27 12:45:00,35.04,35.07,35.03,35.06,24300.0,23.3956,23.4156,23.3889,23.4089,24300.0
2010-04-27 12:50:00,35.07,35.08,35.04,35.04,43900.0,23.4156,23.4223,23.3956,23.3956,43900.0
2010-04-27 12:55:00,35.04,35.08,35.04,35.08,31400.0,23.3956,23.4223,23.3956,23.4223,31400.0
2010-04-27 13:00:00,35.07,35.1,35.05,35.07,45400.0,23.4156,23.4356,23.4022,23.4156,45400.0
2010-04-27 13:05:00,35.06,35.08,35.05,35.07,54800.0,23.4089,23.4223,23.4022,23.4156,54800.0
2010-04-27 13:10:00,35.06,35.08,35.06,35.07,32300.0,23.4089,23.4223,23.4089,23.4156,32300.0
2010-04-27 13:15:00,35.06,35.14,35.06,35.12,66100.0,23.4089,23.4623,23.4089,23.449,66100.0
2010-04-27 13:20:00,35.12,35.12,35.08,35.08,60800.0,23.449,23.449,23.4223,23.4223,60800.0
2010-04-27 13:25:00,35.09,35.1,35.06,35.1,35600.0,23.429,23.4356,23.4089,23.4356,35600.0
2010-04-27 13:30:00,35.1,35.1,35.05,35.05,42500.0,23.4356,23.4356,23.4022,23.4022,42500.0
2010-04-27 13:35:00,35.05,35.07,35.04,35.05,38200.0,23.4022,23.4156,23.3956,23.4022,38200.0
2010-04-27 13:40:00,35.05,35.13,35.05,35.13,40000.0,23.4022,23.4557,23.4022,23.4557,40000.0
2010-04-27 13:45:00,35.13,35.14,35.1,35.11,50600.0,23.4557,23.4623,23.4356,23.4423,50600.0
2010-04-27 13:50:00,35.1,35.12,35.09,35.12,38100.0,23.4356,23.449,23.429,23.449,38100.0
2010-04-27 13:55:00,35.12,35.15,35.11,35.14,47800.0,23.449,23.469,23.4423,23.4623,47800.0
2010-04-27 14:00:00,35.13,35.16,35.08,35.09,84500.0,23.4557,23.4757,23.4223,23.429,84500.0
2010-04-27 14:05:00,35.1,35.12,35.07,35.07,58300.0,23.4356,23.449,23.4156,23.4156,58300.0
2010-04-27 14:10:00,35.07,35.08,35.04,35.08,36300.0,23.4156,23.4223,23.3956,23.4223,36300.0
2010-04-27 14:15:00,35.07,35.09,35.04,35.06,32500.0,23.4156,23.429,23.3956,23.4089,32500.0
2010-04-27 14:20:00,35.06,35.08,35.04,35.08,41100.0,23.4089,23.4223,23.3956,23.4223,41100.0
2010-04-27 14:25:00,35.08,35.12,35.07,35.12,41800.0,23.4223,23.449,23.4156,23.449,41800.0
2010-04-27 14:30:00,35.11,35.12,35.07,35.09,45000.0,23.4423,23.449,23.4156,23.429,45000.0
2010-04-27 14:35:00,35.08,35.09,35.02,35.04,67500.0,23.4223,23.429,23.3822,23.3956,67500.0
2010-04-27 14:40:00,35.04,35.04,35.0,35.01,64500.0,23.3956,23.3956,23.3689,23.3755,64500.0
2010-04-27 14:45:00,35.0,35.01,34.99,34.99,40600.0,23.3689,23.3755,23.3622,23.3622,40600.0
2010-04-27 14:50:00,34.99,35.02,34.97,35.02,68000.0,23.3622,23.3822,23.3488,23.3822,68000.0
2010-04-27 14:55:00,35.01,35.02,34.98,35.0,62600.0,23.3755,23.3822,23.3555,23.3689,62600.0
2010-04-27 15:00:00,35.0,35.03,34.99,35.01,76900.0,23.3689,23.3889,23.3622,23.3755,76900.0
2010-04-27 15:05:00,35.01,35.06,35.0,35.04,81500.0,23.3755,23.4089,23.3689,23.3956,81500.0
2010-04-27 15:10:00,35.04,35.05,35.01,35.02,42100.0,23.3956,23.4022,23.3755,23.3822,42100.0
2010-04-27 15:15:00,35.02,35.11,35.01,35.1,87600.0,23.3822,23.4423,23.3755,23.4356,87600.0
2010-04-27 15:20:00,35.1,35.1,35.07,35.08,64300.0,23.4356,23.4356,23.4156,23.4223,64300.0
2010-04-27 15:25:00,35.07,35.1,35.03,35.04,98400.0,23.4156,23.4356,23.3889,23.3956,98400.0
2010-04-27 15:30:00,35.03,35.05,34.99,35.0,214500.0,23.3889,23.4022,23.3622,23.3689,214500.0
2010-04-27 15:35:00,35.0,35.02,34.99,35.01,87100.0,23.3689,23.3822,23.3622,23.3755,87100.0
2010-04-27 15:40:00,35.0,35.02,34.96,34.97,203600.0,23.3689,23.3822,23.3422,23.3488,203600.0
2010-04-27 15:45:00,34.97,34.98,34.91,34.91,161300.0,23.3488,23.3555,23.3088,23.3088,161300.0
2010-04-27 15:50:00,34.92,34.93,34.84,34.84,258800.0,23.3154,23.3221,23.262,23.262,258800.0
2010-04-27 15:55:00,34.85,34.9,34.82,34.88,760100.0,23.2687,23.3021,23.2487,23.2887,760100.0
2010-04-28 09:30:00,35.02,35.02,34.8,34.85,124400.0,23.3822,23.3822,23.2353,23.2687,124400.0
2010-04-28 09:35:00,34.84,34.87,34.81,34.84,87900.0,23.262,23.2821,23.242,23.262,87900.0
2010-04-28 09:40:00,34.84,34.87,34.77,34.77,73500.0,23.262,23.2821,23.2153,23.2153,73500.0
2010-04-28 09:45:00,34.77,34.79,34.75,34.76,47400.0,23.2153,23.2287,23.2019,23.2086,47400.0
2010-04-28 09:50:00,34.75,34.78,34.73,34.75,51200.0,23.2019,23.222,23.1886,23.2019,51200.0
2010-04-28 09:55:00,34.75,34.76,34.68,34.69,285600.0,23.2019,23.2086,23.1552,23.1619,285600.0
2010-04-28 10:00:00,34.69,34.7,34.62,34.63,292800.0,23.1619,23.1686,23.1151,23.1218,292800.0
2010-04-28 10:05:00,34.63,34.75,34.62,34.74,152500.0,23.1218,23.2019,23.1151,23.1953,152500.0
2010-04-28 10:10:00,34.74,34.78,34.72,34.73,55000.0,23.1953,23.222,23.1819,23.1886,55000.0
2010-04-28 10:15:00,34.72,34.73,34.7,34.72,98300.0,23.1819,23.1886,23.1686,23.1819,98300.0
2010-04-28 10:20:00,34.72,34.72,34.67,34.69,221700.0,23.1819,23.1819,23.1485,23.1619,221700.0
2010-04-28 10:25:00,34.68,34.75,34.68,34.72,191100.0,23.1552,23.2019,23.1552,23.1819,191100.0
2010-04-28 10:30:00,34.73,34.77,34.72,34.77,74100.0,23.1886,23.2153,23.1819,23.2153,74100.0
2010-04-28 10:35:00,34.77,34.84,34.75,34.82,109400.0,23.2153,23.262,23.2019,23.2487,109400.0
2010-04-28 10:40:00,34.82,34.86,34.79,34.86,81900.0,23.2487,23.2754,23.2287,23.2754,81900.0
2010-04-28 10:45:00,34.86,34.88,34.84,34.84,53500.0,23.2754,23.2887,23.262,23.262,53500.0
2010-04-28 10:50:00,34.85,34.88,34.84,34.84,67800.0,23.2687,23.2887,23.262,23.262,67800.0
2010-04-28 10:55:00,34.85,34.85,34.8,34.83,80300.0,23.2687,23.2687,23.2353,23.2554,80300.0
2010-04-28 11:00:00,34.83,34.84,34.81,34.83,48600.0,23.2554,23.262,23.242,23.2554,48600.0
2010-04-28 11:05:00,34.83,34.85,34.81,34.82,68100.0,23.2554,23.2687,23.242,23.2487,68100.0
2010-04-28 11:10:00,34.81,34.84,34.81,34.83,46100.0,23.242,23.262,23.242,23.2554,46100.0
2010-04-28 11:15:00,34.84,34.85,34.82,34.84,52800.0,23.262,23.2687,23.2487,23.262,52800.0
2010-04-28 11:20:00,34.85,34.86,34.81,34.82,59300.0,23.2687,23.2754,23.242,23.2487,59300.0
2010-04-28 11:25:00,34.82,34.82,34.69,34.74,356400.0,23.2487,23.2487,23.1619,23.1953,356400.0
2010-04-28 11:30:00,34.74,34.75,34.68,34.7,211500.0,23.1953,23.2019,23.1552,23.1686,211500.0
2010-04-28 11:35:00,34.7,34.7,34.57,34.6,192200.0,23.1686,23.1686,23.0818,23.1018,192200.0
2010-04-28 11:40:00,34.6,34.72,34.6,34.68,97200.0,23.1018,23.1819,23.1018,23.1552,97200.0
2010-04-28 11:45:00,34.69,34.73,34.67,34.72,48600.0,23.1619,23.1886,23.1485,23.1819,48600.0
2010-04-28 11:50:00,34.72,34.75,34.7,34.75,47900.0,23.1819,23.2019,23.1686,23.2019,47900.0
2010-04-28 11:55:00,34.75,34.8,34.74,34.78,51900.0,23.2019,23.2353,23.1953,23.222,51900.0
2010-04-28 12:00:00,34.78,34.8,34.75,34.76,59500.0,23.222,23.2353,23.2019,23.2086,59500.0
2010-04-28 12:05:00,34.76,34.77,34.72,34.76,45500.0,23.2086,23.2153,23.1819,23.2086,45500.0
2010-04-28 12:10:00,34.77,34.85,34.76,34.85,66500.0,23.2153,23.2687,23.2086,23.2687,66500.0
2010-04-28 12:15:00,34.85,34.85,34.82,34.84,21600.0,23.2687,23.2687,23.2487,23.262,21600.0
2010-04-28 12:20:00,34.83,34.92,34.82,34.89,75100.0,23.2554,23.3154,23.2487,23.2954,75100.0
2010-04-28 12:25:00,34.89,34.96,34.87,34.95,66300.0,23.2954,23.3422,23.2821,23.3355,66300.0
2010-04-28 12:30:00,34.94,34.98,34.9,34.92,37600.0,23.3288,23.3555,23.3021,23.3154,37600.0
2010-04-28 12:35:00,34.92,34.93,34.89,34.9,25300.0,23.3154,23.3221,23.2954,23.3021,25300.0
2010-04-28 12:40:00,34.9,34.91,34.87,34.88,27000.0,23.3021,23.3088,23.2821,23.2887,27000.0
2010-04-28 12:45:00,34.88,34.9,34.86,34.88,26000.0,23.2887,23.3021,23.2754,23.2887,26000.0
2010-04-28 12:50:00,34.89,34.91,34.87,34.89,30500.0,23.2954,23.3088,23.2821,23.2954,30500.0
2010-04-28 12:55:00,34.89,34.91,34.88,34.9,29600.0,23.2954,23.3088,23.2887,23.3021,29600.0
2010-04-28 13:00:00,34.9,34.91,34.88,34.9,23900.0,23.3021,23.3088,23.2887,23.3021,23900.0
2010-04-28 13:05:00,34.9,34.9,34.85,34.85,46300.0,23.3021,23.3021,23.2687,23.2687,46300.0
2010-04-28 13:10:00,34.85,34.86,34.8,34.8,25000.0,23.2687,23.2754,23.2353,23.2353,25000.0
2010-04-28 13:15:00,34.81,34.82,34.76,34.76,34300.0,23.242,23.2487,23.2086,23.2086,34300.0
2010-04-28 13:20:00,34.77,34.79,34.76,34.78,26400.0,23.2153,23.2287,23.2086,23.222,26400.0
2010-04-28 13:25:00,34.78,34.78,34.75,34.76,35200.0,23.222,23.222,23.2019,23.2086,35200.0
2010-04-28 13:30:00,34.75,34.78,34.75,34.76,21200.0,23.2019,23.222,23.2019,23.2086,21200.0
2010-04-28 13:35:00,34.76,34.79,34.76,34.79,22000.0,23.2086,23.2287,23.2086,23.2287,22000.0
2010-04-28 13:40:00,34.79,34.8,34.77,34.78,40900.0,23.2287,23.2353,23.2153,23.222,40900.0
2010-04-28 13:45:00,34.78,34.79,34.76,34.76,17900.0,23.222,23.2287,23.2086,23.2086,17900.0
2010-04-28 13:50:00,34.76,34.78,34.76,34.77,43100.0,23.2086,23.222,23.2086,23.2153,43100.0
2010-04-28 13:55:00,34.77,34.78,34.75,34.76,16800.0,23.2153,23.222,23.2019,23.2086,16800.0
2010-04-28 14:00:00,34.76,34.77,34.76,34.77,24100.0,23.2086,23.2153,23.2086,23.2153,24100.0
2010-04-28 14:05:00,34.76,34.78,34.76,34.77,49200.0,23.2086,23.222,23.2086,23.2153,49200.0
2010-04-28 14:10:00,34.78,34.79,34.75,34.76,58800.0,23.222,23.2287,23.2019,23.2086,58800.0
2010-04-28 14:15:00,34.76,34.82,34.76,34.77,49300.0,23.2086,23.2487,23.2086,23.2153,49300.0
2010-04-28 14:20:00,34.77,34.85,34.76,34.84,79600.0,23.2153,23.2687,23.2086,23.262,79600.0
2010-04-28 14:25:00,34.85,34.88,34.84,34.85,63900.0,23.2687,23.2887,23.262,23.2687,63900.0
2010-04-28 14:30:00,34.84,34.85,34.77,34.8,90600.0,23.262,23.2687,23.2153,23.2353,90600.0
2010-04-28 14:35:00,34.81,34.83,34.79,34.79,59400.0,23.242,23.2554,23.2287,23.2287,59400.0
2010-04-28 14:40:00,34.8,34.85,34.79,34.85,127500.0,23.2353,23.2687,23.2287,23.2687,127500.0
2010-04-28 14:45:00,34.85,34.87,34.79,34.8,64500.0,23.2687,23.2821,23.2287,23.2353,64500.0
2010-04-28 14:50:00,34.79,34.86,34.79,34.86,46300.0,23.2287,23.2754,23.2287,23.2754,46300.0
2010-04-28 14:55:00,34.86,34.9,34.83,34.84,104100.0,23.2754,23.3021,23.2554,23.262,104100.0
2010-04-28 15:00:00,34.84,34.88,34.83,34.85,108600.0,23.262,23.2887,23.2554,23.2687,108600.0
2010-04-28 15:05:00,34.85,34.86,34.82,34.82,62500.0,23.2687,23.2754,23.2487,23.2487,62500.0
2010-04-28 15:10:00,34.83,34.83,34.81,34.83,34200.0,23.2554,23.2554,23.242,23.2554,34200.0
2010-04-28 15:15:00,34.82,34.85,34.79,34.83,106100.0,23.2487,23.2687,23.2287,23.2554,106100.0
2010-04-28 15:20:00,34.83,34.84,34.81,34.82,54900.0,23.2554,23.262,23.242,23.2487,54900.0
2010-04-28 15:25:00,34.82,34.83,34.81,34.82,49500.0,23.2487,23.2554,23.242,23.2487,49500.0
2010-04-28 15:30:00,34.81,34.84,34.81,34.82,66300.0,23.242,23.262,23.242,23.2487,66300.0
2010-04-28 15:35:00,34.81,34.82,34.76,34.77,86600.0,23.242,23.2487,23.2086,23.2153,86600.0
2010-04-28 15:40:00,34.78,34.78,34.76,34.77,65800.0,23.222,23.222,23.2086,23.2153,65800.0
2010-04-28 15:45:00,34.77,34.78,34.72,34.74,206500.0,23.2153,23.222,23.1819,23.1953,206500.0
2010-04-28 15:50:00,34.75,34.75,34.7,34.73,221600.0,23.2019,23.2019,23.1686,23.1886,221600.0
2010-04-28 15:55:00,34.74,34.77,34.73,34.77,413300.0,23.1953,23.2153,23.1886,23.2153,413300.0
2010-04-29 09:30:00,34.97,34.98,34.83,34.9,144600.0,23.3488,23.3555,23.2554,23.3021,144600.0
2010-04-29 09:35:00,34.9,35.1,34.9,35.09,87300.0,23.3021,23.4356,23.3021,23.429,87300.0
2010-04-29 09:40:00,35.09,35.15,35.09,35.11,43400.0,23.429,23.469,23.429,23.4423,43400.0
2010-04-29 09:45:00,35.11,35.14,35.04,35.05,88900.0,23.4423,23.4623,23.3956,23.4022,88900.0
2010-04-29 09:50:00,35.05,35.07,35.0,35.02,58900.0,23.4022,23.4156,23.3689,23.3822,58900.0
2010-04-29 09:55:00,35.02,35.05,34.98,35.0,52700.0,23.3822,23.4022,23.3555,23.3689,52700.0
2010-04-29 10:00:00,35.0,35.06,34.97,35.05,48500.0,23.3689,23.4089,23.3488,23.4022,48500.0
2010-04-29 10:05:00,35.06,35.07,34.99,35.03,66200.0,23.4089,23.4156,23.3622,23.3889,66200.0
2010-04-29 10:10:00,35.03,35.03,34.96,34.97,73800.0,23.3889,23.3889,23.3422,23.3488,73800.0
2010-04-29 10:15:00,34.97,34.98,34.92,34.95,82000.0,23.3488,23.3555,23.3154,23.3355,82000.0
2010-04-29 10:20:00,34.95,35.04,34.94,35.04,59100.0,23.3355,23.3956,23.3288,23.3956,59100.0
2010-04-29 10:25:00,35.04,35.1,35.03,35.04,99700.0,23.3956,23.4356,23.3889,23.3956,99700.0
2010-04-29 10:30:00,35.03,35.08,34.99,35.08,85900.0,23.3889,23.4223,23.3622,23.4223,85900.0
2010-04-29 10:35:00,35.08,35.14,35.08,35.13,56700.0,23.4223,23.4623,23.4223,23.4557,56700.0
2010-04-29 10:40:00,35.13,35.13,35.1,35.11,59700.0,23.4557,23.4557,23.4356,23.4423,59700.0
2010-04-29 10:45:00,35.12,35.19,35.11,35.18,46300.0,23.449,23.4957,23.4423,23.489,46300.0
2010-04-29 10:50:00,35.18,35.21,35.15,35.19,112900.0,23.489,23.5091,23.469,23.4957,112900.0
2010-04-29 10:55:00,35.2,35.23,35.18,35.19,80500.0,23.5024,23.5224,23.489,23.4957,80500.0
2010-04-29 11:00:00,35.19,35.22,35.19,35.22,43200.0,23.4957,23.5158,23.4957,23.5158,43200.0
2010-04-29 11:05:00,35.22,35.23,35.16,35.18,69400.0,23.5158,23.5224,23.4757,23.489,69400.0
2010-04-29 11:10:00,35.18,35.2,35.17,35.19,35200.0,23.489,23.5024,23.4824,23.4957,35200.0
2010-04-29 11:15:00,35.2,35.2,35.09,35.11,619600.0,23.5024,23.5024,23.429,23.4423,619600.0
2010-04-29 11:20:00,35.12,35.15,35.12,35.12,81500.0,23.449,23.469,23.449,23.449,81500.0
2010-04-29 11:25:00,35.12,35.19,35.11,35.19,50100.0,23.449,23.4957,23.4423,23.4957,50100.0
2010-04-29 11:30:00,35.2,35.24,35.19,35.23,90700.0,23.5024,23.5291,23.4957,23.5224,90700.0
2010-04-29 11:35:00,35.16,35.29,35.16,35.27,224400.0,23.4757,23.5625,23.4757,23.5491,224400.0
2010-04-29 11:40:00,35.26,35.3,35.25,35.27,55000.0,23.5425,23.5692,23.5358,23.5491,55000.0
2010-04-29 11:45:00,35.27,35.28,35.24,35.26,46900.0,23.5491,23.5558,23.5291,23.5425,46900.0
2010-04-29 11:50:00,35.26,35.26,35.21,35.23,82800.0,23.5425,23.5425,23.5091,23.5224,82800.0
2010-04-29 11:55:00,35.23,35.27,35.22,35.27,95300.0,23.5224,23.5491,23.5158,23.5491,95300.0
2010-04-29 12:00:00,35.27,35.31,35.26,35.3,37100.0,23.5491,23.5758,23.5425,23.5692,37100.0
2010-04-29 12:05:00,35.31,35.31,35.25,35.25,61500.0,23.5758,23.5758,23.5358,23.5358,61500.0
2010-04-29 12:10:00,35.25,35.27,35.24,35.24,48600.0,23.5358,23.5491,23.5291,23.5291,48600.0
2010-04-29 12:15:00,35.24,35.28,35.24,35.27,22900.0,23.5291,23.5558,23.5291,23.5491,22900.0
2010-04-29 12:20:00,35.28,35.32,35.27,35.29,39200.0,23.5558,23.5825,23.5491,23.5625,39200.0
2010-04-29 12:25:00,35.28,35.29,35.25,35.25,20600.0,23.5558,23.5625,23.5358,23.5358,20600.0
2010-04-29 12:30:00,35.25,35.3,35.24,35.29,25800.0,23.5358,23.5692,23.5291,23.5625,25800.0
2010-04-29 12:35:00,35.29,35.29,35.25,35.25,16400.0,23.5625,23.5625,23.5358,23.5358,16400.0
2010-04-29 12:40:00,35.25,35.35,35.25,35.32,37200.0,23.5358,23.6026,23.5358,23.5825,37200.0
2010-04-29 12:45:00,35.32,35.33,35.27,35.28,20300.0,23.5825,23.5892,23.5491,23.5558,20300.0
2010-04-29 12:50:00,35.27,35.29,35.25,35.25,30000.0,23.5491,23.5625,23.5358,23.5358,30000.0
2010-04-29 12:55:00,35.26,35.26,35.25,35.25,19000.0,23.5425,23.5425,23.5358,23.5358,19000.0
2010-04-29 13:00:00,35.25,35.26,35.25,35.25,10700.0,23.5358,23.5425,23.5358,23.5358,10700.0
2010-04-29 13:05:00,35.25,35.28,35.24,35.28,47400.0,23.5358,23.5558,23.5291,23.5558,47400.0
2010-04-29 13:10:00,35.28,35.29,35.24,35.27,48400.0,23.5558,23.5625,23.5291,23.5491,48400.0
2010-04-29 13:15:00,35.27,35.29,35.25,35.26,25400.0,23.5491,23.5625,23.5358,23.5425,25400.0
2010-04-29 13:20:00,35.26,35.27,35.24,35.25,26400.0,23.5425,23.5491,23.5291,23.5358,26400.0
2010-04-29 13:25:00,35.25,35.27,35.23,35.25,63200.0,23.5358,23.5491,23.5224,23.5358,63200.0
2010-04-29 13:30:00,35.25,35.26,35.24,35.25,35900.0,23.5358,23.5425,23.5291,23.5358,35900.0
2010-04-29 13:35:00,35.26,35.27,35.24,35.27,28300.0,23.5425,23.5491,23.5291,23.5491,28300.0
2010-04-29 13:40:00,35.26,35.27,35.24,35.25,19600.0,23.5425,23.5491,23.5291,23.5358,19600.0
2010-04-29 13:45:00,35.24,35.26,35.24,35.25,39500.0,23.5291,23.5425,23.5291,23.5358,39500.0
2010-04-29 13:50:00,35.24,35.26,35.2,35.2,39800.0,23.5291,23.5425,23.5024,23.5024,39800.0
2010-04-29 13:55:00,35.2,35.22,35.19,35.22,32800.0,23.5024,23.5158,23.4957,23.5158,32800.0
2010-04-29 14:00:00,35.21,35.21,35.17,35.17,46800.0,23.5091,23.5091,23.4824,23.4824,46800.0
2010-04-29 14:05:00,35.17,35.18,35.15,35.15,23400.0,23.4824,23.489,23.469,23.469,23400.0
2010-04-29 14:10:00,35.15,35.15,35.12,35.12,209900.0,23.469,23.469,23.449,23.449,209900.0
2010-04-29 14:15:00,35.12,35.13,35.11,35.11,30700.0,23.449,23.4557,23.4423,23.4423,30700.0
2010-04-29 14:20:00,35.12,35.12,35.09,35.1,79100.0,23.449,23.449,23.429,23.4356,79100.0
2010-04-29 14:25:00,35.09,35.11,35.08,35.1,78000.0,23.429,23.4423,23.4223,23.4356,78000.0
2010-04-29 14:30:00,35.1,35.1,35.08,35.09,37400.0,23.4356,23.4356,23.4223,23.429,37400.0
2010-04-29 14:35:00,35.08,35.11,35.08,35.08,57700.0,23.4223,23.4423,23.4223,23.4223,57700.0
2010-04-29 14:40:00,35.08,35.09,35.03,35.06,118200.0,23.4223,23.429,23.3889,23.4089,118200.0
2010-04-29 14:45:00,35.05,35.1,35.05,35.08,52900.0,23.4022,23.4356,23.4022,23.4223,52900.0
2010-04-29 14:50:00,35.08,35.12,35.05,35.11,96200.0,23.4223,23.449,23.4022,23.4423,96200.0
2010-04-29 14:55:00,35.11,35.11,35.09,35.11,23700.0,23.4423,23.4423,23.429,23.4423,23700.0
2010-04-29 15:00:00,35.11,35.12,35.04,35.07,110300.0,23.4423,23.449,23.3956,23.4156,110300.0
2010-04-29 15:05:00,35.07,35.14,35.07,35.14,37400.0,23.4156,23.4623,23.4156,23.4623,37400.0
2010-04-29 15:10:00,35.14,35.15,35.12,35.12,42500.0,23.4623,23.469,23.449,23.449,42500.0
2010-04-29 15:15:00,35.13,35.13,35.09,35.1,34300.0,23.4557,23.4557,23.429,23.4356,34300.0
2010-04-29 15:20:00,35.1,35.1,35.02,35.02,133300.0,23.4356,23.4356,23.3822,23.3822,133300.0
2010-04-29 15:25:00,35.02,35.11,35.0,35.11,107300.0,23.3822,23.4423,23.3689,23.4423,107300.0
2010-04-29 15:30:00,35.11,35.15,35.1,35.15,144900.0,23.4423,23.469,23.4356,23.469,144900.0
2010-04-29 15:35:00,35.15,35.2,35.14,35.17,165300.0,23.469,23.5024,23.4623,23.4824,165300.0
2010-04-29 15:40:00,35.17,35.18,35.15,35.17,78700.0,23.4824,23.489,23.469,23.4824,78700.0
2010-04-29 15:45:00,35.16,35.17,35.07,35.08,142100.0,23.4757,23.4824,23.4156,23.4223,142100.0
2010-04-29 15:50:00,35.07,35.12,35.07,35.08,177600.0,23.4156,23.449,23.4156,23.4223,177600.0
2010-04-29 15:55:00,35.08,35.09,35.04,35.05,277100.0,23.4223,23.429,23.3956,23.4022,277100.0
2010-04-30 09:30:00,35.11,35.24,35.11,35.22,88000.0,23.4423,23.5291,23.4423,23.5158,88000.0
2010-04-30 09:35:00,35.22,35.26,35.18,35.25,68000.0,23.5158,23.5425,23.489,23.5358,68000.0
2010-04-30 09:40:00,35.26,35.37,35.24,35.25,49500.0,23.5425,23.6159,23.5291,23.5358,49500.0
2010-04-30 09:45:00,35.26,35.29,35.23,35.25,20800.0,23.5425,23.5625,23.5224,23.5358,20800.0
2010-04-30 09:50:00,35.25,35.28,35.18,35.24,23500.0,23.5358,23.5558,23.489,23.5291,23500.0
2010-04-30 09:55:00,35.24,35.26,35.2,35.2,21300.0,23.5291,23.5425,23.5024,23.5024,21300.0
2010-04-30 10:00:00,35.19,35.22,35.12,35.14,45200.0,23.4957,23.5158,23.449,23.4623,45200.0
2010-04-30 10:05:00,35.13,35.21,35.12,35.15,64200.0,23.4557,23.5091,23.449,23.469,64200.0
2010-04-30 10:10:00,35.15,35.19,35.13,35.14,242900.0,23.469,23.4957,23.4557,23.4623,242900.0
2010-04-30 10:15:00,35.14,35.16,35.1,35.13,62900.0,23.4623,23.4757,23.4356,23.4557,62900.0
2010-04-30 10:20:00,35.13,35.17,35.12,35.15,91300.0,23.4557,23.4824,23.449,23.469,91300.0
2010-04-30 10:25:00,35.15,35.15,35.14,35.14,79500.0,23.469,23.469,23.4623,23.4623,79500.0
2010-04-30 10:30:00,35.14,35.23,35.14,35.22,46100.0,23.4623,23.5224,23.4623,23.5158,46100.0
2010-04-30 10:35:00,35.23,35.35,35.23,35.33,150800.0,23.5224,23.6026,23.5224,23.5892,150800.0
2010-04-30 10:40:00,35.34,35.38,35.32,35.36,65300.0,23.5959,23.6226,23.5825,23.6092,65300.0
2010-04-30 10:45:00,35.37,35.41,35.36,35.4,140500.0,23.6159,23.6426,23.6092,23.6359,140500.0
2010-04-30 10:50:00,35.41,35.45,35.27,35.45,489000.0,23.6426,23.6693,23.5491,23.6693,489000.0
2010-04-30 10:55:00,35.44,35.44,35.37,35.39,58800.0,23.6626,23.6626,23.6159,23.6293,58800.0
2010-04-30 11:00:00,35.4,35.42,35.35,35.35,62300.0,23.6359,23.6493,23.6026,23.6026,62300.0
2010-04-30 11:05:00,35.35,35.38,35.33,35.35,61400.0,23.6026,23.6226,23.5892,23.6026,61400.0
2010-04-30 11:10:00,35.35,35.38,35.35,35.36,40400.0,23.6026,23.6226,23.6026,23.6092,40400.0
2010-04-30 11:15:00,35.35,35.42,35.35,35.42,77600.0,23.6026,23.6493,23.6026,23.6493,77600.0
2010-04-30 11:20:00,35.42,35.42,35.37,35.4,57800.0,23.6493,23.6493,23.6159,23.6359,57800.0
2010-04-30 11:25:00,35.39,35.43,35.37,35.42,62700.0,23.6293,23.656,23.6159,23.6493,62700.0
2010-04-30 11:30:00,35.42,35.43,35.38,35.4,43000.0,23.6493,23.656,23.6226,23.6359,43000.0
2010-04-30 11:35:00,35.4,35.41,35.36,35.37,26100.0,23.6359,23.6426,23.6092,23.6159,26100.0
2010-04-30 11:40:00,35.38,35.43,35.37,35.4,42200.0,23.6226,23.656,23.6159,23.6359,42200.0
2010-04-30 11:45:00,35.4,35.5,35.4,35.49,56300.0,23.6359,23.7027,23.6359,23.696,56300.0
2010-04-30 11:50:00,35.48,35.49,35.43,35.43,27000.0,23.6894,23.696,23.656,23.656,27000.0
2010-04-30 11:55:00,35.43,35.46,35.43,35.43,23800.0,23.656,23.676,23.656,23.656,23800.0
2010-04-30 12:00:00,35.43,35.44,35.38,35.4,264900.0,23.656,23.6626,23.6226,23.6359,264900.0
2010-04-30 12:05:00,35.4,35.4,35.33,35.33,91800.0,23.6359,23.6359,23.5892,23.5892,91800.0
2010-04-30 12:10:00,35.33,35.36,35.32,35.32,45400.0,23.5892,23.6092,23.5825,23.5825,45400.0
2010-04-30 12:15:00,35.35,35.35,35.23,35.23,146800.0,23.6026,23.6026,23.5224,23.5224,146800.0
2010-04-30 12:20:00,35.23,35.28,35.21,35.27,75000.0,23.5224,23.5558,23.5091,23.5491,75000.0
2010-04-30 12:25:00,35.27,35.28,35.22,35.22,25500.0,23.5491,23.5558,23.5158,23.5158,25500.0
2010-04-30 12:30:00,35.22,35.23,35.18,35.18,70600.0,23.5158,23.5224,23.489,23.489,70600.0
2010-04-30 12:35:00,35.19,35.25,35.18,35.21,54300.0,23.4957,23.5358,23.489,23.5091,54300.0
2010-04-30 12:40:00,35.21,35.25,35.2,35.24,30300.0,23.5091,23.5358,23.5024,23.5291,30300.0
2010-04-30 12:45:00,35.24,35.25,35.23,35.23,27600.0,23.5291,23.5358,23.5224,23.5224,27600.0
2010-04-30 12:50:00,35.23,35.23,35.14,35.14,37800.0,23.5224,23.5224,23.4623,23.4623,37800.0
2010-04-30 12:55:00,35.14,35.14,35.07,35.13,89000.0,23.4623,23.4623,23.4156,23.4557,89000.0
2010-04-30 13:00:00,35.13,35.21,35.13,35.21,70800.0,23.4557,23.5091,23.4557,23.5091,70800.0
2010-04-30 13:05:00,35.21,35.21,35.12,35.15,53400.0,23.5091,23.5091,23.449,23.469,53400.0
2010-04-30 13:10:00,35.14,35.15,35.12,35.13,19500.0,23.4623,23.469,23.449,23.4557,19500.0
2010-04-30 13:15:00,35.12,35.21,35.12,35.21,34300.0,23.449,23.5091,23.449,23.5091,34300.0
2010-04-30 13:20:00,35.21,35.22,35.18,35.2,31100.0,23.5091,23.5158,23.489,23.5024,31100.0
2010-04-30 13:25:00,35.19,35.23,35.18,35.23,29400.0,23.4957,23.5224,23.489,23.5224,29400.0
2010-04-30 13:30:00,35.23,35.25,35.22,35.25,37100.0,23.5224,23.5358,23.5158,23.5358,37100.0
2010-04-30 13:35:00,35.25,35.27,35.23,35.24,54000.0,23.5358,23.5491,23.5224,23.5291,54000.0
2010-04-30 13:40:00,35.24,35.26,35.23,35.26,24700.0,23.5291,23.5425,23.5224,23.5425,24700.0
2010-04-30 13:45:00,35.26,35.26,35.18,35.19,32700.0,23.5425,23.5425,23.489,23.4957,32700.0
2010-04-30 13:50:00,35.18,35.19,35.13,35.13,35800.0,23.489,23.4957,23.4557,23.4557,35800.0
2010-04-30 13:55:00,35.14,35.16,35.12,35.14,24500.0,23.4623,23.4757,23.449,23.4623,24500.0
2010-04-30 14:00:00,35.13,35.16,35.1,35.16,71900.0,23.4557,23.4757,23.4356,23.4757,71900.0
2010-04-30 14:05:00,35.15,35.21,35.15,35.21,31400.0,23.469,23.5091,23.469,23.5091,31400.0
2010-04-30 14:10:00,35.2,35.22,35.18,35.18,80900.0,23.5024,23.5158,23.489,23.489,80900.0
2010-04-30 14:15:00,35.19,35.19,35.13,35.13,46900.0,23.4957,23.4957,23.4557,23.4557,46900.0
2010-04-30 14:20:00,35.14,35.16,35.13,35.15,59200.0,23.4623,23.4757,23.4557,23.469,59200.0
2010-04-30 14:25:00,35.16,35.16,35.14,35.15,63900.0,23.4757,23.4757,23.4623,23.469,63900.0
2010-04-30 14:30:00,35.15,35.16,35.12,35.13,44400.0,23.469,23.4757,23.449,23.4557,44400.0
2010-04-30 14:35:00,35.13,35.15,35.05,35.05,264500.0,23.4557,23.469,23.4022,23.4022,264500.0
2010-04-30 14:40:00,35.05,35.06,35.0,35.03,84600.0,23.4022,23.4089,23.3689,23.3889,84600.0
2010-04-30 14:45:00,35.03,35.03,34.99,35.01,177000.0,23.3889,23.3889,23.3622,23.3755,177000.0
2010-04-30 14:50:00,35.01,35.09,35.0,35.09,154400.0,23.3755,23.429,23.3689,23.429,154400.0
2010-04-30 14:55:00,35.1,35.11,35.05,35.06,71100.0,23.4356,23.4423,23.4022,23.4089,71100.0
2010-04-30 15:00:00,35.06,35.07,35.04,35.06,47300.0,23.4089,23.4156,23.3956,23.4089,47300.0
2010-04-30 15:05:00,35.05,35.06,35.01,35.04,58800.0,23.4022,23.4089,23.3755,23.3956,58800.0
2010-04-30 15:10:00,35.04,35.12,35.03,35.12,49100.0,23.3956,23.449,23.3889,23.449,49100.0
2010-04-30 15:15:00,35.11,35.13,35.1,35.13,39200.0,23.4423,23.4557,23.4356,23.4557,39200.0
2010-04-30 15:20:00,35.13,35.13,35.07,35.08,64100.0,23.4557,23.4557,23.4156,23.4223,64100.0
2010-04-30 15:25:00,35.09,35.09,35.05,35.06,53500.0,23.429,23.429,23.4022,23.4089,53500.0
2010-04-30 15:30:00,35.06,35.1,35.06,35.1,54100.0,23.4089,23.4356,23.4089,23.4356,54100.0
2010-04-30 15:35:00,35.1,35.1,35.04,35.04,74500.0,23.4356,23.4356,23.3956,23.3956,74500.0
2010-04-30 15:40:00,35.04,35.05,35.0,35.05,89800.0,23.3956,23.4022,23.3689,23.4022,89800.0
2010-04-30 15:45:00,35.05,35.05,35.01,35.03,162600.0,23.4022,23.4022,23.3755,23.3889,162600.0
2010-04-30 15:50:00,35.03,35.03,35.0,35.01,165300.0,23.3889,23.3889,23.3689,23.3755,165300.0
2010-04-30 15:55:00,35.0,35.01,34.97,34.98,352900.0,23.3689,23.3755,23.3488,23.3555,352900.0
2010-05-03 09:30:00,35.27,35.27,35.0,35.09,126800.0,23.5491,23.5491,23.3689,23.429,126800.0
2010-05-03 09:35:00,35.11,35.17,35.05,35.12,63000.0,23.4423,23.4824,23.4022,23.449,63000.0
2010-05-03 09:40:00,35.11,35.19,35.11,35.14,37000.0,23.4423,23.4957,23.4423,23.4623,37000.0
2010-05-03 09:45:00,35.14,35.18,35.13,35.16,34000.0,23.4623,23.489,23.4557,23.4757,34000.0
2010-05-03 09:50:00,35.15,35.17,35.05,35.07,53500.0,23.469,23.4824,23.4022,23.4156,53500.0
2010-05-03 09:55:00,35.07,35.12,35.06,35.08,49000.0,23.4156,23.449,23.4089,23.4223,49000.0
2010-05-03 10:00:00,35.09,35.1,35.05,35.05,55000.0,23.429,23.4356,23.4022,23.4022,55000.0
2010-05-03 10:05:00,35.04,35.06,35.02,35.06,62400.0,23.3956,23.4089,23.3822,23.4089,62400.0
2010-05-03 10:10:00,35.06,35.07,35.04,35.07,26000.0,23.4089,23.4156,23.3956,23.4156,26000.0
2010-05-03 10:15:00,35.07,35.07,35.05,35.07,37600.0,23.4156,23.4156,23.4022,23.4156,37600.0
2010-05-03 10:20:00,35.07,35.13,35.06,35.09,75900.0,23.4156,23.4557,23.4089,23.429,75900.0
2010-05-03 10:25:00,35.1,35.12,35.08,35.08,28800.0,23.4356,23.449,23.4223,23.4223,28800.0
2010-05-03 10:30:00,35.08,35.1,35.07,35.1,38800.0,23.4223,23.4356,23.4156,23.4356,38800.0
2010-05-03 10:35:00,35.09,35.16,35.09,35.16,45500.0,23.429,23.4757,23.429,23.4757,45500.0
2010-05-03 10:40:00,35.15,35.16,35.1,35.13,82900.0,23.469,23.4757,23.4356,23.4557,82900.0
2010-05-03 10:45:00,35.14,35.16,35.1,35.15,51500.0,23.4623,23.4757,23.4356,23.469,51500.0
2010-05-03 10:50:00,35.15,35.15,35.09,35.11,35700.0,23.469,23.469,23.429,23.4423,35700.0
2010-05-03 10:55:00,35.12,35.16,35.11,35.16,37700.0,23.449,23.4757,23.4423,23.4757,37700.0
2010-05-03 11:00:00,35.16,35.18,35.13,35.13,73500.0,23.4757,23.489,23.4557,23.4557,73500.0
2010-05-03 11:05:00,35.13,35.16,35.09,35.09,62000.0,23.4557,23.4757,23.429,23.429,62000.0
2010-05-03 11:10:00,35.1,35.15,35.09,35.12,53900.0,23.4356,23.469,23.429,23.449,53900.0
2010-05-03 11:15:00,35.12,35.18,35.11,35.17,31900.0,23.449,23.489,23.4423,23.4824,31900.0
2010-05-03 11:20:00,35.18,35.21,35.18,35.21,88100.0,23.489,23.5091,23.489,23.5091,88100.0
2010-05-03 11:25:00,35.2,35.23,35.2,35.23,100200.0,23.5024,23.5224,23.5024,23.5224,100200.0
2010-05-03 11:30:00,35.23,35.24,35.2,35.2,20900.0,23.5224,23.5291,23.5024,23.5024,20900.0
2010-05-03 11:35:00,35.21,35.22,35.18,35.18,75100.0,23.5091,23.5158,23.489,23.489,75100.0
2010-05-03 11:40:00,35.18,35.21,35.17,35.2,62300.0,23.489,23.5091,23.4824,23.5024,62300.0
2010-05-03 11:45:00,35.2,35.23,35.19,35.2,43100.0,23.5024,23.5224,23.4957,23.5024,43100.0
2010-05-03 11:50:00,35.2,35.2,35.14,35.14,37600.0,23.5024,23.5024,23.4623,23.4623,37600.0
2010-05-03 11:55:00,35.14,35.16,35.11,35.16,25600.0,23.4623,23.4757,23.4423,23.4757,25600.0
2010-05-03 12:00:00,35.15,35.17,35.13,35.17,22900.0,23.469,23.4824,23.4557,23.4824,22900.0
2010-05-03 12:05:00,35.17,35.18,35.16,35.18,32700.0,23.4824,23.489,23.4757,23.489,32700.0
2010-05-03 12:10:00,35.17,35.18,35.16,35.16,40000.0,23.4824,23.489,23.4757,23.4757,40000.0
2010-05-03 12:15:00,35.16,35.17,35.15,35.16,36700.0,23.4757,23.4824,23.469,23.4757,36700.0
2010-05-03 12:20:00,35.17,35.26,35.16,35.24,73900.0,23.4824,23.5425,23.4757,23.5291,73900.0
2010-05-03 12:25:00,35.24,35.31,35.24,35.27,58600.0,23.5291,23.5758,23.5291,23.5491,58600.0
2010-05-03 12:30:00,35.27,35.35,35.26,35.34,78000.0,23.5491,23.6026,23.5425,23.5959,78000.0
2010-05-03 12:35:00,35.34,35.35,35.32,35.33,62900.0,23.5959,23.6026,23.5825,23.5892,62900.0
2010-05-03 12:40:00,35.34,35.34,35.29,35.33,59200.0,23.5959,23.5959,23.5625,23.5892,59200.0
2010-05-03 12:45:00,35.32,35.35,35.31,35.35,43700.0,23.5825,23.6026,23.5758,23.6026,43700.0
2010-05-03 12:50:00,35.35,35.39,35.34,35.37,62500.0,23.6026,23.6293,23.5959,23.6159,62500.0
2010-05-03 12:55:00,35.37,35.41,35.36,35.4,53900.0,23.6159,23.6426,23.6092,23.6359,53900.0
2010-05-03 13:00:00,35.4,35.41,35.35,35.37,42100.0,23.6359,23.6426,23.6026,23.6159,42100.0
2010-05-03 13:05:00,35.37,35.4,35.34,35.34,52900.0,23.6159,23.6359,23.5959,23.5959,52900.0
2010-05-03 13:10:00,35.34,35.37,35.33,35.35,35200.0,23.5959,23.6159,23.5892,23.6026,35200.0
2010-05-03 13:15:00,35.35,35.38,35.33,35.34,54900.0,23.6026,23.6226,23.5892,23.5959,54900.0
2010-05-03 13:20:00,35.35,35.36,35.33,35.36,41300.0,23.6026,23.6092,23.5892,23.6092,41300.0
2010-05-03 13:25:00,35.36,35.36,35.34,35.35,30900.0,23.6092,23.6092,23.5959,23.6026,30900.0
2010-05-03 13:30:00,35.35,35.38,35.34,35.37,55900.0,23.6026,23.6226,23.5959,23.6159,55900.0
2010-05-03 13:35:00,35.37,35.41,35.34,35.41,71100.0,23.6159,23.6426,23.5959,23.6426,71100.0
2010-05-03 13:40:00,35.41,35.41,35.35,35.35,101200.0,23.6426,23.6426,23.6026,23.6026,101200.0
2010-05-03 13:45:00,35.34,35.38,35.32,35.33,61800.0,23.5959,23.6226,23.5825,23.5892,61800.0
2010-05-03 13:50:00,35.32,35.32,35.27,35.28,96300.0,23.5825,23.5825,23.5491,23.5558,96300.0
2010-05-03 13:55:00,35.29,35.31,35.28,35.31,26500.0,23.5625,23.5758,23.5558,23.5758,26500.0
2010-05-03 14:00:00,35.31,35.31,35.28,35.29,27100.0,23.5758,23.5758,23.5558,23.5625,27100.0
2010-05-03 14:05:00,35.29,35.29,35.23,35.24,38700.0,23.5625,23.5625,23.5224,23.5291,38700.0
2010-05-03 14:10:00,35.23,35.23,35.19,35.21,175000.0,23.5224,23.5224,23.4957,23.5091,175000.0
2010-05-03 14:15:00,35.2,35.27,35.2,35.26,51400.0,23.5024,23.5491,23.5024,23.5425,51400.0
2010-05-03 14:20:00,35.25,35.31,35.25,35.3,48800.0,23.5358,23.5758,23.5358,23.5692,48800.0
2010-05-03 14:25:00,35.29,35.3,35.27,35.28,40300.0,23.5625,23.5692,23.5491,23.5558,40300.0
2010-05-03 14:30:00,35.27,35.29,35.27,35.28,55800.0,23.5491,23.5625,23.5491,23.5558,55800.0
2010-05-03 14:35:00,35.27,35.3,35.26,35.3,58300.0,23.5491,23.5692,23.5425,23.5692,58300.0
2010-05-03 14:40:00,35.29,35.3,35.25,35.25,29100.0,23.5625,23.5692,23.5358,23.5358,29100.0
2010-05-03 14:45:00,35.25,35.26,35.24,35.26,40100.0,23.5358,23.5425,23.5291,23.5425,40100.0
2010-05-03 14:50:00,35.25,35.31,35.25,35.3,52900.0,23.5358,23.5758,23.5358,23.5692,52900.0
2010-05-03 14:55:00,35.3,35.31,35.26,35.26,50100.0,23.5692,23.5758,23.5425,23.5425,50100.0
2010-05-03 15:00:00,35.26,35.28,35.24,35.25,57300.0,23.5425,23.5558,23.5291,23.5358,57300.0
2010-05-03 15:05:00,35.24,35.31,35.24,35.29,85100.0,23.5291,23.5758,23.5291,23.5625,85100.0
2010-05-03 15:10:00,35.28,35.29,35.24,35.25,90300.0,23.5558,23.5625,23.5291,23.5358,90300.0
2010-05-03 15:15:00,35.25,35.28,35.25,35.26,33700.0,23.5358,23.5558,23.5358,23.5425,33700.0
2010-05-03 15:20:00,35.26,35.27,35.24,35.25,89800.0,23.5425,23.5491,23.5291,23.5358,89800.0
2010-05-03 15:25:00,35.25,35.28,35.23,35.26,133400.0,23.5358,23.5558,23.5224,23.5425,133400.0
2010-05-03 15:30:00,35.25,35.29,35.24,35.27,129300.0,23.5358,23.5625,23.5291,23.5491,129300.0
2010-05-03 15:35:00,35.27,35.29,35.27,35.28,64300.0,23.5491,23.5625,23.5491,23.5558,64300.0
2010-05-03 15:40:00,35.27,35.27,35.2,35.21,84800.0,23.5491,23.5491,23.5024,23.5091,84800.0
2010-05-03 15:45:00,35.21,35.25,35.21,35.24,54700.0,23.5091,23.5358,23.5091,23.5291,54700.0
2010-05-03 15:50:00,35.24,35.25,35.24,35.24,111600.0,23.5291,23.5358,23.5291,23.5291,111600.0
2010-05-03 15:55:00,35.24,35.24,35.19,35.2,314900.0,23.5291,23.5291,23.4957,23.5024,314900.0
2010-05-04 09:30:00,35.03,35.08,35.0,35.05,150100.0,23.3889,23.4223,23.3689,23.4022,150100.0
2010-05-04 09:35:00,35.05,35.12,35.0,35.0,50700.0,23.4022,23.449,23.3689,23.3689,50700.0
2010-05-04 09:40:00,35.01,35.15,34.97,35.06,67200.0,23.3755,23.469,23.3488,23.4089,67200.0
2010-05-04 09:45:00,35.05,35.14,35.03,35.13,45100.0,23.4022,23.4623,23.3889,23.4557,45100.0
2010-05-04 09:50:00,35.12,35.21,35.1,35.17,92300.0,23.449,23.5091,23.4356,23.4824,92300.0
2010-05-04 09:55:00,35.16,35.16,35.08,35.09,40700.0,23.4757,23.4757,23.4223,23.429,40700.0
2010-05-04 10:00:00,35.09,35.27,35.08,35.24,63900.0,23.429,23.5491,23.4223,23.5291,63900.0
2010-05-04 10:05:00,35.24,35.25,35.17,35.17,53900.0,23.5291,23.5358,23.4824,23.4824,53900.0
2010-05-04 10:10:00,35.17,35.31,35.14,35.26,106100.0,23.4824,23.5758,23.4623,23.5425,106100.0
2010-05-04 10:15:00,35.26,35.27,35.22,35.26,52400.0,23.5425,23.5491,23.5158,23.5425,52400.0
2010-05-04 10:20:00,35.26,35.32,35.26,35.3,86500.0,23.5425,23.5825,23.5425,23.5692,86500.0
2010-05-04 10:25:00,35.29,35.38,35.28,35.3,84200.0,23.5625,23.6226,23.5558,23.5692,84200.0
2010-05-04 10:30:00,35.3,35.31,35.23,35.25,130200.0,23.5692,23.5758,23.5224,23.5358,130200.0
2010-05-04 10:35:00,35.23,35.24,35.14,35.15,156800.0,23.5224,23.5291,23.4623,23.469,156800.0
2010-05-04 10:40:00,35.15,35.15,35.0,35.02,429200.0,23.469,23.469,23.3689,23.3822,429200.0
2010-05-04 10:45:00,35.01,35.12,35.01,35.04,78200.0,23.3755,23.449,23.3755,23.3956,78200.0
2010-05-04 10:50:00,35.04,35.07,35.01,35.06,106700.0,23.3956,23.4156,23.3755,23.4089,106700.0
2010-05-04 10:55:00,35.05,35.07,34.94,34.97,174300.0,23.4022,23.4156,23.3288,23.3488,174300.0
2010-05-04 11:00:00,34.98,35.04,34.89,34.91,90500.0,23.3555,23.3956,23.2954,23.3088,90500.0
2010-05-04 11:05:00,34.91,35.04,34.89,35.03,108400.0,23.3088,23.3956,23.2954,23.3889,108400.0
2010-05-04 11:10:00,35.02,35.06,35.02,35.02,42600.0,23.3822,23.4089,23.3822,23.3822,42600.0
2010-05-04 11:15:00,35.02,35.08,35.01,35.06,54800.0,23.3822,23.4223,23.3755,23.4089,54800.0
2010-05-04 11:20:00,35.06,35.07,35.03,35.05,42500.0,23.4089,23.4156,23.3889,23.4022,42500.0
2010-05-04 11:25:00,35.04,35.09,34.97,35.0,141800.0,23.3956,23.429,23.3488,23.3689,141800.0
2010-05-04 11:30:00,35.0,35.07,34.99,35.06,82500.0,23.3689,23.4156,23.3622,23.4089,82500.0
2010-05-04 11:35:00,35.06,35.1,35.04,35.09,188600.0,23.4089,23.4356,23.3956,23.429,188600.0
2010-05-04 11:40:00,35.09,35.14,35.06,35.08,108000.0,23.429,23.4623,23.4089,23.4223,108000.0
2010-05-04 11:45:00,35.07,35.14,35.05,35.14,51000.0,23.4156,23.4623,23.4022,23.4623,51000.0
2010-05-04 11:50:00,35.14,35.18,35.12,35.18,40200.0,23.4623,23.489,23.449,23.489,40200.0
2010-05-04 11:55:00,35.18,35.19,35.16,35.16,28400.0,23.489,23.4957,23.4757,23.4757,28400.0
2010-05-04 12:00:00,35.16,35.17,35.1,35.12,75100.0,23.4757,23.4824,23.4356,23.449,75100.0
2010-05-04 12:05:00,35.12,35.12,35.1,35.12,23300.0,23.449,23.449,23.4356,23.449,23300.0
2010-05-04 12:10:00,35.12,35.12,35.1,35.11,47100.0,23.449,23.449,23.4356,23.4423,47100.0
2010-05-04 12:15:00,35.11,35.12,35.08,35.11,40700.0,23.4423,23.449,23.4223,23.4423,40700.0
2010-05-04 12:20:00,35.1,35.1,35.0,35.01,57400.0,23.4356,23.4356,23.3689,23.3755,57400.0
2010-05-04 12:25:00,35.0,35.01,35.0,35.01,26500.0,23.3689,23.3755,23.3689,23.3755,26500.0
2010-05-04 12:30:00,35.0,35.06,35.0,35.05,48200.0,23.3689,23.4089,23.3689,23.4022,48200.0
2010-05-04 12:35:00,35.06,35.1,35.05,35.08,57400.0,23.4089,23.4356,23.4022,23.4223,57400.0
2010-05-04 12:40:00,35.08,35.08,35.01,35.01,57900.0,23.4223,23.4223,23.3755,23.3755,57900.0
2010-05-04 12:45:00,35.01,35.08,35.01,35.08,62100.0,23.3755,23.4223,23.3755,23.4223,62100.0
2010-05-04 12:50:00,35.08,35.1,35.03,35.04,56500.0,23.4223,23.4356,23.3889,23.3956,56500.0
2010-05-04 12:55:00,35.03,35.04,35.01,35.02,44500.0,23.3889,23.3956,23.3755,23.3822,44500.0
2010-05-04 13:00:00,35.02,35.04,34.99,35.0,27400.0,23.3822,23.3956,23.3622,23.3689,27400.0
2010-05-04 13:05:00,35.0,35.01,34.98,34.99,23200.0,23.3689,23.3755,23.3555,23.3622,23200.0
2010-05-04 13:10:00,34.99,34.99,34.91,34.94,89400.0,23.3622,23.3622,23.3088,23.3288,89400.0
2010-05-04 13:15:00,34.94,34.99,34.93,34.99,43900.0,23.3288,23.3622,23.3221,23.3622,43900.0
2010-05-04 13:20:00,35.0,35.03,34.98,34.99,33900.0,23.3689,23.3889,23.3555,23.3622,33900.0
2010-05-04 13:25:00,34.99,35.01,34.97,35.0,29000.0,23.3622,23.3755,23.3488,23.3689,29000.0
2010-05-04 13:30:00,34.99,35.03,34.99,35.03,37400.0,23.3622,23.3889,23.3622,23.3889,37400.0
2010-05-04 13:35:00,35.04,35.04,34.99,35.02,40500.0,23.3956,23.3956,23.3622,23.3822,40500.0
2010-05-04 13:40:00,35.01,35.04,35.01,35.01,28500.0,23.3755,23.3956,23.3755,23.3755,28500.0
2010-05-04 13:45:00,35.01,35.04,35.0,35.01,40500.0,23.3755,23.3956,23.3689,23.3755,40500.0
2010-05-04 13:50:00,35.0,35.01,34.98,34.98,34000.0,23.3689,23.3755,23.3555,23.3555,34000.0
2010-05-04 13:55:00,34.98,34.99,34.95,34.95,38600.0,23.3555,23.3622,23.3355,23.3355,38600.0
2010-05-04 14:00:00,34.95,34.97,34.91,34.94,45400.0,23.3355,23.3488,23.3088,23.3288,45400.0
2010-05-04 14:05:00,34.94,34.94,34.91,34.92,59700.0,23.3288,23.3288,23.3088,23.3154,59700.0
2010-05-04 14:10:00,34.91,34.94,34.91,34.94,20600.0,23.3088,23.3288,23.3088,23.3288,20600.0
2010-05-04 14:15:00,34.94,34.94,34.86,34.88,66100.0,23.3288,23.3288,23.2754,23.2887,66100.0
2010-05-04 14:20:00,34.86,34.9,34.86,34.9,60900.0,23.2754,23.3021,23.2754,23.3021,60900.0
2010-05-04 14:25:00,34.9,34.91,34.88,34.89,68700.0,23.3021,23.3088,23.2887,23.2954,68700.0
2010-05-04 14:30:00,34.88,34.92,34.87,34.87,41000.0,23.2887,23.3154,23.2821,23.2821,41000.0
2010-05-04 14:35:00,34.87,34.93,34.87,34.9,71300.0,23.2821,23.3221,23.2821,23.3021,71300.0
2010-05-04 14:40:00,34.9,34.93,34.88,34.92,43900.0,23.3021,23.3221,23.2887,23.3154,43900.0
2010-05-04 14:45:00,34.92,34.92,34.88,34.9,39600.0,23.3154,23.3154,23.2887,23.3021,39600.0
2010-05-04 14:50:00,34.91,34.93,34.9,34.92,103400.0,23.3088,23.3221,23.3021,23.3154,103400.0
2010-05-04 14:55:00,34.92,34.97,34.91,34.95,66000.0,23.3154,23.3488,23.3088,23.3355,66000.0
2010-05-04 15:00:00,34.94,34.99,34.9,34.99,93200.0,23.3288,23.3622,23.3021,23.3622,93200.0
2010-05-04 15:05:00,34.99,35.01,34.97,34.99,79300.0,23.3622,23.3755,23.3488,23.3622,79300.0
2010-05-04 15:10:00,35.0,35.01,34.98,35.0,77300.0,23.3689,23.3755,23.3555,23.3689,77300.0
2010-05-04 15:15:00,34.99,35.03,34.98,35.02,83700.0,23.3622,23.3889,23.3555,23.3822,83700.0
2010-05-04 15:20:00,35.01,35.02,34.99,35.0,39000.0,23.3755,23.3822,23.3622,23.3689,39000.0
2010-05-04 15:25:00,35.0,35.03,34.99,35.02,103500.0,23.3689,23.3889,23.3622,23.3822,103500.0
2010-05-04 15:30:00,35.01,35.04,35.0,35.01,101500.0,23.3755,23.3956,23.3689,23.3755,101500.0
2010-05-04 15:35:00,35.0,35.02,34.98,35.01,342700.0,23.3689,23.3822,23.3555,23.3755,342700.0
2010-05-04 15:40:00,35.01,35.03,34.96,35.02,299900.0,23.3755,23.3889,23.3422,23.3822,299900.0
2010-05-04 15:45:00,35.03,35.05,35.01,35.03,166100.0,23.3889,23.4022,23.3755,23.3889,166100.0
2010-05-04 15:50:00,35.03,35.08,35.0,35.07,227400.0,23.3889,23.4223,23.3689,23.4156,227400.0
2010-05-04 15:55:00,35.08,35.08,35.02,35.02,265600.0,23.4223,23.4223,23.3822,23.3822,265600.0
2010-05-05 09:30:00,34.96,35.37,34.96,35.22,154900.0,23.3422,23.6159,23.3422,23.5158,154900.0
2010-05-05 09:35:00,35.21,35.36,34.96,35.01,169000.0,23.5091,23.6092,23.3422,23.3755,169000.0
2010-05-05 09:40:00,35.01,35.04,34.96,35.03,188600.0,23.3755,23.3956,23.3422,23.3889,188600.0
2010-05-05 09:45:00,35.03,35.06,34.92,34.93,125800.0,23.3889,23.4089,23.3154,23.3221,125800.0
2010-05-05 09:50:00,34.93,35.04,34.86,35.03,108900.0,23.3221,23.3956,23.2754,23.3889,108900.0
2010-05-05 09:55:00,35.03,35.1,35.01,35.05,71500.0,23.3889,23.4356,23.3755,23.4022,71500.0
2010-05-05 10:00:00,35.06,35.1,35.0,35.1,75900.0,23.4089,23.4356,23.3689,23.4356,75900.0
2010-05-05 10:05:00,35.09,35.2,35.09,35.19,278100.0,23.429,23.5024,23.429,23.4957,278100.0
2010-05-05 10:10:00,35.18,35.25,35.17,35.25,121400.0,23.489,23.5358,23.4824,23.5358,121400.0
2010-05-05 10:15:00,35.25,35.34,35.24,35.25,91500.0,23.5358,23.5959,23.5291,23.5358,91500.0
2010-05-05 10:20:00,35.24,35.25,35.2,35.25,64000.0,23.5291,23.5358,23.5024,23.5358,64000.0
2010-05-05 10:25:00,35.25,35.25,35.17,35.19,72000.0,23.5358,23.5358,23.4824,23.4957,72000.0
2010-05-05 10:30:00,35.18,35.21,35.15,35.18,72000.0,23.489,23.5091,23.469,23.489,72000.0
2010-05-05 10:35:00,35.19,35.2,35.1,35.15,151900.0,23.4957,23.5024,23.4356,23.469,151900.0
2010-05-05 10:40:00,35.15,35.23,35.12,35.18,155900.0,23.469,23.5224,23.449,23.489,155900.0
2010-05-05 10:45:00,35.18,35.19,35.13,35.15,105300.0,23.489,23.4957,23.4557,23.469,105300.0
2010-05-05 10:50:00,35.14,35.17,35.11,35.12,77400.0,23.4623,23.4824,23.4423,23.449,77400.0
2010-05-05 10:55:00,35.13,35.18,35.11,35.14,110500.0,23.4557,23.489,23.4423,23.4623,110500.0
2010-05-05 11:00:00,35.14,35.14,35.02,35.05,112000.0,23.4623,23.4623,23.3822,23.4022,112000.0
2010-05-05 11:05:00,35.06,35.06,35.0,35.04,88200.0,23.4089,23.4089,23.3689,23.3956,88200.0
2010-05-05 11:10:00,35.03,35.06,35.02,35.04,35000.0,23.3889,23.4089,23.3822,23.3956,35000.0
2010-05-05 11:15:00,35.03,35.03,35.0,35.0,47100.0,23.3889,23.3889,23.3689,23.3689,47100.0
2010-05-05 11:20:00,35.01,35.02,34.96,35.01,57400.0,23.3755,23.3822,23.3422,23.3755,57400.0
2010-05-05 11:25:00,35.0,35.03,34.96,34.99,33100.0,23.3689,23.3889,23.3422,23.3622,33100.0
2010-05-05 11:30:00,34.99,35.0,34.94,34.95,58500.0,23.3622,23.3689,23.3288,23.3355,58500.0
2010-05-05 11:35:00,34.94,34.95,34.91,34.93,54300.0,23.3288,23.3355,23.3088,23.3221,54300.0
2010-05-05 11:40:00,34.94,34.99,34.93,34.98,87900.0,23.3288,23.3622,23.3221,23.3555,87900.0
2010-05-05 11:45:00,34.97,35.0,34.94,35.0,88500.0,23.3488,23.3689,23.3288,23.3689,88500.0
2010-05-05 11:50:00,35.0,35.01,34.95,34.99,64200.0,23.3689,23.3755,23.3355,23.3622,64200.0
2010-05-05 11:55:00,34.98,35.02,34.98,35.01,80100.0,23.3555,23.3822,23.3555,23.3755,80100.0
2010-05-05 12:00:00,35.01,35.03,34.99,35.01,34800.0,23.3755,23.3889,23.3622,23.3755,34800.0
2010-05-05 12:05:00,35.0,35.01,34.97,35.01,32900.0,23.3689,23.3755,23.3488,23.3755,32900.0
2010-05-05 12:10:00,35.0,35.02,34.98,35.01,31000.0,23.3689,23.3822,23.3555,23.3755,31000.0
2010-05-05 12:15:00,35.01,35.03,35.0,35.0,40800.0,23.3755,23.3889,23.3689,23.3689,40800.0
2010-05-05 12:20:00,35.01,35.03,35.0,35.0,27800.0,23.3755,23.3889,23.3689,23.3689,27800.0
2010-05-05 12:25:00,35.01,35.04,35.0,35.01,38300.0,23.3755,23.3956,23.3689,23.3755,38300.0
2010-05-05 12:30:00,35.01,35.03,34.98,35.03,54400.0,23.3755,23.3889,23.3555,23.3889,54400.0
2010-05-05 12:35:00,35.02,35.02,34.97,34.99,44000.0,23.3822,23.3822,23.3488,23.3622,44000.0
2010-05-05 12:40:00,34.99,34.99,34.92,34.95,54500.0,23.3622,23.3622,23.3154,23.3355,54500.0
2010-05-05 12:45:00,34.95,34.99,34.94,34.97,68800.0,23.3355,23.3622,23.3288,23.3488,68800.0
2010-05-05 12:50:00,34.96,34.99,34.96,34.99,36200.0,23.3422,23.3622,23.3422,23.3622,36200.0
2010-05-05 12:55:00,34.99,35.0,34.97,34.98,58700.0,23.3622,23.3689,23.3488,23.3555,58700.0
2010-05-05 13:00:00,34.99,34.99,34.94,34.95,56000.0,23.3622,23.3622,23.3288,23.3355,56000.0
2010-05-05 13:05:00,34.95,35.0,34.95,35.0,64600.0,23.3355,23.3689,23.3355,23.3689,64600.0
2010-05-05 13:10:00,34.99,35.0,34.96,34.97,48900.0,23.3622,23.3689,23.3422,23.3488,48900.0
2010-05-05 13:15:00,34.97,35.01,34.97,35.0,40000.0,23.3488,23.3755,23.3488,23.3689,40000.0
2010-05-05 13:20:00,35.0,35.02,34.99,35.01,43100.0,23.3689,23.3822,23.3622,23.3755,43100.0
2010-05-05 13:25:00,35.02,35.02,34.98,34.99,40700.0,23.3822,23.3822,23.3555,23.3622,40700.0
2010-05-05 13:30:00,34.99,35.0,34.94,34.96,69600.0,23.3622,23.3689,23.3288,23.3422,69600.0
2010-05-05 13:35:00,34.96,34.99,34.92,34.99,69300.0,23.3422,23.3622,23.3154,23.3622,69300.0
2010-05-05 13:40:00,34.99,34.99,34.92,34.96,91600.0,23.3622,23.3622,23.3154,23.3422,91600.0
2010-05-05 13:45:00,34.96,34.97,34.94,34.95,69100.0,23.3422,23.3488,23.3288,23.3355,69100.0
2010-05-05 13:50:00,34.94,35.0,34.94,35.0,55900.0,23.3288,23.3689,23.3288,23.3689,55900.0
2010-05-05 13:55:00,35.0,35.02,34.99,35.0,34000.0,23.3689,23.3822,23.3622,23.3689,34000.0
2010-05-05 14:00:00,34.99,35.0,34.95,34.99,100200.0,23.3622,23.3689,23.3355,23.3622,100200.0
2010-05-05 14:05:00,34.99,35.04,34.97,35.02,72100.0,23.3622,23.3956,23.3488,23.3822,72100.0
2010-05-05 14:10:00,35.03,35.04,34.99,34.99,22700.0,23.3889,23.3956,23.3622,23.3622,22700.0
2010-05-05 14:15:00,34.99,35.03,34.96,35.0,85900.0,23.3622,23.3889,23.3422,23.3689,85900.0
2010-05-05 14:20:00,35.0,35.02,34.99,35.0,17500.0,23.3689,23.3822,23.3622,23.3689,17500.0
2010-05-05 14:25:00,35.01,35.01,34.96,34.97,43500.0,23.3755,23.3755,23.3422,23.3488,43500.0
2010-05-05 14:30:00,34.98,34.99,34.95,34.99,56900.0,23.3555,23.3622,23.3355,23.3622,56900.0
2010-05-05 14:35:00,34.99,35.02,34.96,34.97,61100.0,23.3622,23.3822,23.3422,23.3488,61100.0
2010-05-05 14:40:00,34.97,35.0,34.95,34.95,55100.0,23.3488,23.3689,23.3355,23.3355,55100.0
2010-05-05 14:45:00,34.96,34.99,34.92,34.94,98200.0,23.3422,23.3622,23.3154,23.3288,98200.0
2010-05-05 14:50:00,34.94,35.0,34.92,35.0,122600.0,23.3288,23.3689,23.3154,23.3689,122600.0
2010-05-05 14:55:00,34.99,35.0,34.98,35.0,59400.0,23.3622,23.3689,23.3555,23.3689,59400.0
2010-05-05 15:00:00,34.99,35.02,34.98,34.99,39500.0,23.3622,23.3822,23.3555,23.3622,39500.0
2010-05-05 15:05:00,34.99,35.03,34.98,35.03,41300.0,23.3622,23.3889,23.3555,23.3889,41300.0
2010-05-05 15:10:00,35.02,35.05,35.01,35.05,47900.0,23.3822,23.4022,23.3755,23.4022,47900.0
2010-05-05 15:15:00,35.04,35.04,35.0,35.01,32800.0,23.3956,23.3956,23.3689,23.3755,32800.0
2010-05-05 15:20:00,35.01,35.08,35.01,35.08,51500.0,23.3755,23.4223,23.3755,23.4223,51500.0
2010-05-05 15:25:00,35.08,35.1,35.06,35.08,60500.0,23.4223,23.4356,23.4089,23.4223,60500.0
2010-05-05 15:30:00,35.07,35.1,35.05,35.06,90900.0,23.4156,23.4356,23.4022,23.4089,90900.0
2010-05-05 15:35:00,35.06,35.1,35.03,35.1,90400.0,23.4089,23.4356,23.3889,23.4356,90400.0
2010-05-05 15:40:00,35.1,35.11,35.08,35.1,101300.0,23.4356,23.4423,23.4223,23.4356,101300.0
2010-05-05 15:45:00,35.1,35.1,35.06,35.08,103200.0,23.4356,23.4356,23.4089,23.4223,103200.0
2010-05-05 15:50:00,35.08,35.1,35.08,35.1,84800.0,23.4223,23.4356,23.4223,23.4356,84800.0
2010-05-05 15:55:00,35.1,35.13,35.08,35.09,252200.0,23.4356,23.4557,23.4223,23.429,252200.0
2010-05-06 09:30:00,35.05,35.07,34.91,34.93,69000.0,23.4022,23.4156,23.3088,23.3221,69000.0
2010-05-06 09:35:00,34.93,35.0,34.86,34.9,85600.0,23.3221,23.3689,23.2754,23.3021,85600.0
2010-05-06 09:40:00,34.92,35.01,34.91,35.0,60600.0,23.3154,23.3755,23.3088,23.3689,60600.0
2010-05-06 09:45:00,35.01,35.01,34.95,35.0,67400.0,23.3755,23.3755,23.3355,23.3689,67400.0
2010-05-06 09:50:00,34.99,35.0,34.92,34.93,64400.0,23.3622,23.3689,23.3154,23.3221,64400.0
2010-05-06 09:55:00,34.92,35.02,34.91,34.98,58300.0,23.3154,23.3822,23.3088,23.3555,58300.0
2010-05-06 10:00:00,34.97,35.08,34.96,35.08,69300.0,23.3488,23.4223,23.3422,23.4223,69300.0
2010-05-06 10:05:00,35.08,35.1,35.0,35.02,46100.0,23.4223,23.4356,23.3689,23.3822,46100.0
2010-05-06 10:10:00,35.03,35.06,35.01,35.01,37200.0,23.3889,23.4089,23.3755,23.3755,37200.0
2010-05-06 10:15:00,35.02,35.11,35.0,35.09,76500.0,23.3822,23.4423,23.3689,23.429,76500.0
2010-05-06 10:20:00,35.1,35.1,35.03,35.04,61100.0,23.4356,23.4356,23.3889,23.3956,61100.0
2010-05-06 10:25:00,35.04,35.04,35.0,35.01,48100.0,23.3956,23.3956,23.3689,23.3755,48100.0
2010-05-06 10:30:00,35.01,35.05,34.99,35.01,89300.0,23.3755,23.4022,23.3622,23.3755,89300.0
2010-05-06 10:35:00,35.01,35.03,34.99,35.02,54800.0,23.3755,23.3889,23.3622,23.3822,54800.0
2010-05-06 10:40:00,35.01,35.02,34.98,34.99,183600.0,23.3755,23.3822,23.3555,23.3622,183600.0
2010-05-06 10:45:00,34.99,35.02,34.96,35.01,151900.0,23.3622,23.3822,23.3422,23.3755,151900.0
2010-05-06 10:50:00,35.01,35.08,35.0,35.0,118200.0,23.3755,23.4223,23.3689,23.3689,118200.0
2010-05-06 10:55:00,35.0,35.04,34.96,35.04,76400.0,23.3689,23.3956,23.3422,23.3956,76400.0
2010-05-06 11:00:00,35.04,35.05,34.99,35.01,52000.0,23.3956,23.4022,23.3622,23.3755,52000.0
2010-05-06 11:05:00,35.02,35.08,34.99,35.05,82000.0,23.3822,23.4223,23.3622,23.4022,82000.0
2010-05-06 11:10:00,35.04,35.05,34.99,35.02,73700.0,23.3956,23.4022,23.3622,23.3822,73700.0
2010-05-06 11:15:00,35.03,35.06,35.0,35.05,82800.0,23.3889,23.4089,23.3689,23.4022,82800.0
2010-05-06 11:20:00,35.05,35.09,35.04,35.05,73200.0,23.4022,23.429,23.3956,23.4022,73200.0
2010-05-06 11:25:00,35.05,35.08,35.01,35.02,78600.0,23.4022,23.4223,23.3755,23.3822,78600.0
2010-05-06 11:30:00,35.01,35.04,35.0,35.01,53100.0,23.3755,23.3956,23.3689,23.3755,53100.0
2010-05-06 11:35:00,35.01,35.06,35.0,35.05,66700.0,23.3755,23.4089,23.3689,23.4022,66700.0
2010-05-06 11:40:00,35.04,35.05,34.98,35.01,55400.0,23.3956,23.4022,23.3555,23.3755,55400.0
2010-05-06 11:45:00,35.01,35.02,34.96,34.99,85000.0,23.3755,23.3822,23.3422,23.3622,85000.0
2010-05-06 11:50:00,35.0,35.05,34.98,35.04,69100.0,23.3689,23.4022,23.3555,23.3956,69100.0
2010-05-06 11:55:00,35.04,35.06,35.02,35.04,49300.0,23.3956,23.4089,23.3822,23.3956,49300.0
2010-05-06 12:00:00,35.04,35.1,35.04,35.06,66500.0,23.3956,23.4356,23.3956,23.4089,66500.0
2010-05-06 12:05:00,35.07,35.1,35.02,35.03,54300.0,23.4156,23.4356,23.3822,23.3889,54300.0
2010-05-06 12:10:00,35.02,35.12,35.02,35.12,59200.0,23.3822,23.449,23.3822,23.449,59200.0
2010-05-06 12:15:00,35.12,35.13,35.04,35.07,36900.0,23.449,23.4557,23.3956,23.4156,36900.0
2010-05-06 12:20:00,35.07,35.09,35.04,35.05,43100.0,23.4156,23.429,23.3956,23.4022,43100.0
2010-05-06 12:25:00,35.05,35.05,35.01,35.04,31300.0,23.4022,23.4022,23.3755,23.3956,31300.0
2010-05-06 12:30:00,35.03,35.06,35.02,35.05,25800.0,23.3889,23.4089,23.3822,23.4022,25800.0
2010-05-06 12:35:00,35.05,35.05,34.97,35.01,102700.0,23.4022,23.4022,23.3488,23.3755,102700.0
2010-05-06 12:40:00,35.0,35.04,34.99,35.01,60500.0,23.3689,23.3956,23.3622,23.3755,60500.0
2010-05-06 12:45:00,35.0,35.01,34.95,34.97,69600.0,23.3689,23.3755,23.3355,23.3488,69600.0
2010-05-06 12:50:00,34.97,35.04,34.97,35.03,54600.0,23.3488,23.3956,23.3488,23.3889,54600.0
2010-05-06 12:55:00,35.03,35.06,35.01,35.06,40300.0,23.3889,23.4089,23.3755,23.4089,40300.0
2010-05-06 13:00:00,35.05,35.09,35.02,35.05,48300.0,23.4022,23.429,23.3822,23.4022,48300.0
2010-05-06 13:05:00,35.04,35.05,34.99,35.02,41400.0,23.3956,23.4022,23.3622,23.3822,41400.0
2010-05-06 13:10:00,35.01,35.03,34.95,34.95,77400.0,23.3755,23.3889,23.3355,23.3355,77400.0
2010-05-06 13:15:00,34.95,35.0,34.95,35.0,102500.0,23.3355,23.3689,23.3355,23.3689,102500.0
2010-05-06 13:20:00,34.99,34.99,34.95,34.95,59000.0,23.3622,23.3622,23.3355,23.3355,59000.0
2010-05-06 13:25:00,34.95,35.02,34.94,35.02,70500.0,23.3355,23.3822,23.3288,23.3822,70500.0
2010-05-06 13:30:00,35.01,35.02,34.99,34.99,37900.0,23.3755,23.3822,23.3622,23.3622,37900.0
2010-05-06 13:35:00,34.99,35.0,34.95,34.97,77900.0,23.3622,23.3689,23.3355,23.3488,77900.0
2010-05-06 13:40:00,34.97,35.03,34.97,35.01,129300.0,23.3488,23.3889,23.3488,23.3755,129300.0
2010-05-06 13:45:00,35.0,35.02,35.0,35.0,39200.0,23.3689,23.3822,23.3689,23.3689,39200.0
2010-05-06 13:50:00,35.0,35.01,34.97,34.98,79400.0,23.3689,23.3755,23.3488,23.3555,79400.0
2010-05-06 13:55:00,34.98,35.0,34.94,34.97,82800.0,23.3555,23.3689,23.3288,23.3488,82800.0
2010-05-06 14:00:00,34.97,35.0,34.96,34.98,79500.0,23.3488,23.3689,23.3422,23.3555,79500.0
2010-05-06 14:05:00,34.98,34.99,34.91,34.92,123400.0,23.3555,23.3622,23.3088,23.3154,123400.0
2010-05-06 14:10:00,34.92,34.96,34.87,34.95,287000.0,23.3154,23.3422,23.2821,23.3355,287000.0
2010-05-06 14:15:00,34.95,34.96,34.86,34.87,207100.0,23.3355,23.3422,23.2754,23.2821,207100.0
2010-05-06 14:20:00,34.87,34.88,34.73,34.84,379000.0,23.2821,23.2887,23.1886,23.262,379000.0
2010-05-06 14:25:00,34.84,34.89,34.77,34.8,181200.0,23.262,23.2954,23.2153,23.2353,181200.0
2010-05-06 14:30:00,34.8,34.8,34.72,34.72,258800.0,23.2353,23.2353,23.1819,23.1819,258800.0
2010-05-06 14:35:00,34.73,34.73,34.51,34.52,405600.0,23.1886,23.1886,23.0417,23.0484,405600.0
2010-05-06 14:40:00,34.52,34.54,33.79,33.8,757500.0,23.0484,23.0617,22.561,22.5676,757500.0
2010-05-06 14:45:00,33.8,34.26,33.44,33.45,441300.0,22.5676,22.8748,22.3273,22.334,441300.0
2010-05-06 14:50:00,33.45,34.52,33.42,34.35,224400.0,22.334,23.0484,22.3139,22.9349,224400.0
2010-05-06 14:55:00,34.35,34.51,34.0,34.04,164500.0,22.9349,23.0417,22.7012,22.7279,164500.0
2010-05-06 15:00:00,34.03,34.22,33.72,34.13,235300.0,22.7212,22.8481,22.5142,22.788,235300.0
2010-05-06 15:05:00,34.15,34.51,34.08,34.23,259700.0,22.8013,23.0417,22.7546,22.8547,259700.0
2010-05-06 15:10:00,34.22,34.43,34.13,34.29,333600.0,22.8481,22.9883,22.788,22.8948,333600.0
2010-05-06 15:15:00,34.31,34.48,34.24,34.3,231400.0,22.9082,23.0217,22.8614,22.9015,231400.0
2010-05-06 15:20:00,34.29,34.3,33.99,34.09,483400.0,22.8948,22.9015,22.6945,22.7613,483400.0
2010-05-06 15:25:00,34.09,34.29,34.0,34.27,312300.0,22.7613,22.8948,22.7012,22.8815,312300.0
2010-05-06 15:30:00,34.27,34.51,34.25,34.5,327800.0,22.8815,23.0417,22.8681,23.035,327800.0
2010-05-06 15:35:00,34.5,34.63,34.49,34.5,349700.0,23.035,23.1218,23.0283,23.035,349700.0
2010-05-06 15:40:00,34.51,34.54,34.46,34.5,306300.0,23.0417,23.0617,23.0083,23.035,306300.0
2010-05-06 15:45:00,34.5,34.61,34.49,34.52,425600.0,23.035,23.1085,23.0283,23.0484,425600.0
2010-05-06 15:50:00,34.51,34.53,34.5,34.5,489000.0,23.0417,23.0551,23.035,23.035,489000.0
2010-05-06 15:55:00,34.51,34.52,34.3,34.37,783800.0,23.0417,23.0484,22.9015,22.9482,783800.0
2010-05-07 09:30:00,34.4,34.49,34.29,34.43,154100.0,22.9683,23.0283,22.8948,22.9883,154100.0
2010-05-07 09:35:00,34.43,34.58,34.36,34.51,138600.0,22.9883,23.0884,22.9415,23.0417,138600.0
2010-05-07 09:40:00,34.52,34.6,34.44,34.57,157100.0,23.0484,23.1018,22.995,23.0818,157100.0
2010-05-07 09:45:00,34.57,34.6,34.5,34.51,147100.0,23.0818,23.1018,23.035,23.0417,147100.0
2010-05-07 09:50:00,34.51,34.73,34.51,34.7,164900.0,23.0417,23.1886,23.0417,23.1686,164900.0
2010-05-07 09:55:00,34.71,34.8,34.63,34.63,167200.0,23.1752,23.2353,23.1218,23.1218,167200.0
2010-05-07 10:00:00,34.63,34.68,34.52,34.57,218000.0,23.1218,23.1552,23.0484,23.0818,218000.0
2010-05-07 10:05:00,34.57,34.65,34.53,34.55,211000.0,23.0818,23.1352,23.0551,23.0684,211000.0
2010-05-07 10:10:00,34.55,34.59,34.47,34.55,132500.0,23.0684,23.0951,23.015,23.0684,132500.0
2010-05-07 10:15:00,34.55,34.57,34.48,34.5,154800.0,23.0684,23.0818,23.0217,23.035,154800.0
2010-05-07 10:20:00,34.5,34.51,34.37,34.41,278400.0,23.035,23.0417,22.9482,22.9749,278400.0
2010-05-07 10:25:00,34.41,34.44,34.02,34.19,231700.0,22.9749,22.995,22.7145,22.828,231700.0
2010-05-07 10:30:00,34.2,34.4,34.13,34.16,239700.0,22.8347,22.9683,22.788,22.808,239700.0
2010-05-07 10:35:00,34.15,34.38,34.08,34.33,393800.0,22.8013,22.9549,22.7546,22.9215,393800.0
2010-05-07 10:40:00,34.33,34.35,34.08,34.11,132700.0,22.9215,22.9349,22.7546,22.7746,132700.0
2010-05-07 10:45:00,34.13,34.27,34.07,34.24,197200.0,22.788,22.8815,22.7479,22.8614,197200.0
2010-05-07 10:50:00,34.25,34.35,34.17,34.34,130400.0,22.8681,22.9349,22.8147,22.9282,130400.0
2010-05-07 10:55:00,34.34,34.37,34.25,34.28,170500.0,22.9282,22.9482,22.8681,22.8881,170500.0
2010-05-07 11:00:00,34.28,34.38,34.24,34.28,153600.0,22.8881,22.9549,22.8614,22.8881,153600.0
2010-05-07 11:05:00,34.28,34.48,34.28,34.47,182600.0,22.8881,23.0217,22.8881,23.015,182600.0
2010-05-07 11:10:00,34.47,34.59,34.45,34.57,122100.0,23.015,23.0951,23.0016,23.0818,122100.0
2010-05-07 11:15:00,34.56,34.9,34.54,34.74,315200.0,23.0751,23.3021,23.0617,23.1953,315200.0
2010-05-07 11:20:00,34.74,34.76,34.58,34.62,111400.0,23.1953,23.2086,23.0884,23.1151,111400.0
2010-05-07 11:25:00,34.63,34.63,34.45,34.55,110500.0,23.1218,23.1218,23.0016,23.0684,110500.0
2010-05-07 11:30:00,34.54,34.54,34.36,34.38,248500.0,23.0617,23.0617,22.9415,22.9549,248500.0
2010-05-07 11:35:00,34.38,34.5,34.37,34.49,136500.0,22.9549,23.035,22.9482,23.0283,136500.0
2010-05-07 11:40:00,34.49,34.6,34.46,34.6,99400.0,23.0283,23.1018,23.0083,23.1018,99400.0
2010-05-07 11:45:00,34.6,34.8,34.6,34.78,108100.0,23.1018,23.2353,23.1018,23.222,108100.0
2010-05-07 11:50:00,34.78,34.8,34.63,34.75,104200.0,23.222,23.2353,23.1218,23.2019,104200.0
2010-05-07 11:55:00,34.75,34.78,34.7,34.78,58600.0,23.2019,23.222,23.1686,23.222,58600.0
2010-05-07 12:00:00,34.78,34.83,34.7,34.77,79400.0,23.222,23.2554,23.1686,23.2153,79400.0
2010-05-07 12:05:00,34.77,34.87,34.76,34.85,89300.0,23.2153,23.2821,23.2086,23.2687,89300.0
2010-05-07 12:10:00,34.86,34.86,34.7,34.76,110100.0,23.2754,23.2754,23.1686,23.2086,110100.0
2010-05-07 12:15:00,34.77,34.83,34.73,34.73,128700.0,23.2153,23.2554,23.1886,23.1886,128700.0
2010-05-07 12:20:00,34.73,34.75,34.63,34.64,236000.0,23.1886,23.2019,23.1218,23.1285,236000.0
2010-05-07 12:25:00,34.64,34.68,34.56,34.6,193600.0,23.1285,23.1552,23.0751,23.1018,193600.0
2010-05-07 12:30:00,34.6,34.66,34.56,34.61,264000.0,23.1018,23.1419,23.0751,23.1085,264000.0
2010-05-07 12:35:00,34.61,34.74,34.6,34.66,120300.0,23.1085,23.1953,23.1018,23.1419,120300.0
2010-05-07 12:40:00,34.67,34.69,34.63,34.63,179000.0,23.1485,23.1619,23.1218,23.1218,179000.0
2010-05-07 12:45:00,34.63,34.71,34.59,34.61,128600.0,23.1218,23.1752,23.0951,23.1085,128600.0
2010-05-07 12:50:00,34.61,34.71,34.58,34.62,152900.0,23.1085,23.1752,23.0884,23.1151,152900.0
2010-05-07 12:55:00,34.62,34.69,34.59,34.6,72100.0,23.1151,23.1619,23.0951,23.1018,72100.0
2010-05-07 13:00:00,34.6,34.66,34.59,34.59,72400.0,23.1018,23.1419,23.0951,23.0951,72400.0
2010-05-07 13:05:00,34.59,34.6,34.45,34.46,91000.0,23.0951,23.1018,23.0016,23.0083,91000.0
2010-05-07 13:10:00,34.47,34.49,34.4,34.45,95500.0,23.015,23.0283,22.9683,23.0016,95500.0
2010-05-07 13:15:00,34.44,34.61,34.44,34.56,123800.0,22.995,23.1085,22.995,23.0751,123800.0
2010-05-07 13:20:00,34.56,34.63,34.55,34.6,83700.0,23.0751,23.1218,23.0684,23.1018,83700.0
2010-05-07 13:25:00,34.6,34.65,34.6,34.62,120900.0,23.1018,23.1352,23.1018,23.1151,120900.0
2010-05-07 13:30:00,34.6,34.71,34.6,34.71,57200.0,23.1018,23.1752,23.1018,23.1752,57200.0
2010-05-07 13:35:00,34.71,34.74,34.65,34.69,100900.0,23.1752,23.1953,23.1352,23.1619,100900.0
2010-05-07 13:40:00,34.69,34.81,34.69,34.81,122700.0,23.1619,23.242,23.1619,23.242,122700.0
2010-05-07 13:45:00,34.82,34.89,34.77,34.82,246500.0,23.2487,23.2954,23.2153,23.2487,246500.0
2010-05-07 13:50:00,34.82,34.82,34.74,34.74,82600.0,23.2487,23.2487,23.1953,23.1953,82600.0
2010-05-07 13:55:00,34.74,34.75,34.71,34.72,96500.0,23.1953,23.2019,23.1752,23.1819,96500.0
2010-05-07 14:00:00,34.72,34.74,34.67,34.7,109100.0,23.1819,23.1953,23.1485,23.1686,109100.0
2010-05-07 14:05:00,34.7,34.73,34.67,34.7,81100.0,23.1686,23.1886,23.1485,23.1686,81100.0
2010-05-07 14:10:00,34.69,34.7,34.61,34.63,76300.0,23.1619,23.1686,23.1085,23.1218,76300.0
2010-05-07 14:15:00,34.63,34.74,34.61,34.72,94000.0,23.1218,23.1953,23.1085,23.1819,94000.0
2010-05-07 14:20:00,34.71,34.73,34.65,34.66,76000.0,23.1752,23.1886,23.1352,23.1419,76000.0
2010-05-07 14:25:00,34.65,34.65,34.53,34.54,155500.0,23.1352,23.1352,23.0551,23.0617,155500.0
2010-05-07 14:30:00,34.54,34.57,34.5,34.53,77900.0,23.0617,23.0818,23.035,23.0551,77900.0
2010-05-07 14:35:00,34.53,34.62,34.52,34.6,77100.0,23.0551,23.1151,23.0484,23.1018,77100.0
2010-05-07 14:40:00,34.59,34.67,34.59,34.61,120100.0,23.0951,23.1485,23.0951,23.1085,120100.0
2010-05-07 14:45:00,34.61,34.61,34.55,34.57,115500.0,23.1085,23.1085,23.0684,23.0818,115500.0
2010-05-07 14:50:00,34.57,34.59,34.51,34.58,76700.0,23.0818,23.0951,23.0417,23.0884,76700.0
2010-05-07 14:55:00,34.58,34.63,34.57,34.63,98000.0,23.0884,23.1218,23.0818,23.1218,98000.0
2010-05-07 15:00:00,34.63,34.63,34.53,34.6,217900.0,23.1218,23.1218,23.0551,23.1018,217900.0
2010-05-07 15:05:00,34.6,34.62,34.48,34.49,158900.0,23.1018,23.1151,23.0217,23.0283,158900.0
2010-05-07 15:10:00,34.5,34.53,34.45,34.49,213200.0,23.035,23.0551,23.0016,23.0283,213200.0
2010-05-07 15:15:00,34.48,34.65,34.45,34.65,285900.0,23.0217,23.1352,23.0016,23.1352,285900.0
2010-05-07 15:20:00,34.65,34.66,34.58,34.61,157500.0,23.1352,23.1419,23.0884,23.1085,157500.0
2010-05-07 15:25:00,34.6,34.62,34.55,34.56,125200.0,23.1018,23.1151,23.0684,23.0751,125200.0
2010-05-07 15:30:00,34.56,34.57,34.38,34.44,296700.0,23.0751,23.0818,22.9549,22.995,296700.0
2010-05-07 15:35:00,34.44,34.46,34.41,34.43,384000.0,22.995,23.0083,22.9749,22.9883,384000.0
2010-05-07 15:40:00,34.43,34.57,34.42,34.54,404400.0,22.9883,23.0818,22.9816,23.0617,404400.0
2010-05-07 15:45:00,34.54,34.59,34.48,34.54,285500.0,23.0617,23.0951,23.0217,23.0617,285500.0
2010-05-07 15:50:00,34.54,34.54,34.47,34.51,217800.0,23.0617,23.0617,23.015,23.0417,217800.0
2010-05-07 15:55:00,34.5,34.63,34.5,34.6,405100.0,23.035,23.1218,23.035,23.1018,405100.0
2010-05-10 09:30:00,35.47,35.55,35.36,35.54,262700.0,23.6827,23.7361,23.6092,23.7294,262700.0
2010-05-10 09:35:00,35.54,35.71,35.51,35.67,226900.0,23.7294,23.8429,23.7094,23.8162,226900.0
2010-05-10 09:40:00,35.67,35.8,35.67,35.73,260800.0,23.8162,23.903,23.8162,23.8563,260800.0
2010-05-10 09:45:00,35.74,35.78,35.58,35.64,296900.0,23.8629,23.8897,23.7561,23.7962,296900.0
2010-05-10 09:50:00,35.64,35.66,35.49,35.49,272700.0,23.7962,23.8095,23.696,23.696,272700.0
2010-05-10 09:55:00,35.49,35.51,35.43,35.46,191400.0,23.696,23.7094,23.656,23.676,191400.0
2010-05-10 10:00:00,35.47,35.53,35.4,35.53,202500.0,23.6827,23.7227,23.6359,23.7227,202500.0
2010-05-10 10:05:00,35.52,35.55,35.47,35.48,165700.0,23.7161,23.7361,23.6827,23.6894,165700.0
2010-05-10 10:10:00,35.5,35.58,35.49,35.54,131300.0,23.7027,23.7561,23.696,23.7294,131300.0
2010-05-10 10:15:00,35.54,35.57,35.45,35.47,132100.0,23.7294,23.7494,23.6693,23.6827,132100.0
2010-05-10 10:20:00,35.47,35.51,35.4,35.45,314100.0,23.6827,23.7094,23.6359,23.6693,314100.0
2010-05-10 10:25:00,35.44,35.45,35.27,35.28,269500.0,23.6626,23.6693,23.5491,23.5558,269500.0
2010-05-10 10:30:00,35.28,35.39,35.25,35.33,138100.0,23.5558,23.6293,23.5358,23.5892,138100.0
2010-05-10 10:35:00,35.32,35.32,35.22,35.25,120900.0,23.5825,23.5825,23.5158,23.5358,120900.0
2010-05-10 10:40:00,35.26,35.32,35.17,35.18,215200.0,23.5425,23.5825,23.4824,23.489,215200.0
2010-05-10 10:45:00,35.18,35.2,35.07,35.17,441000.0,23.489,23.5024,23.4156,23.4824,441000.0
2010-05-10 10:50:00,35.17,35.2,35.1,35.2,116400.0,23.4824,23.5024,23.4356,23.5024,116400.0
2010-05-10 10:55:00,35.2,35.2,35.09,35.1,144100.0,23.5024,23.5024,23.429,23.4356,144100.0
2010-05-10 11:00:00,35.1,35.25,35.1,35.24,122900.0,23.4356,23.5358,23.4356,23.5291,122900.0
2010-05-10 11:05:00,35.24,35.26,35.22,35.24,88800.0,23.5291,23.5425,23.5158,23.5291,88800.0
2010-05-10 11:10:00,35.24,35.25,35.18,35.24,179900.0,23.5291,23.5358,23.489,23.5291,179900.0
2010-05-10 11:15:00,35.24,35.34,35.2,35.32,381100.0,23.5291,23.5959,23.5024,23.5825,381100.0
2010-05-10 11:20:00,35.34,35.36,35.26,35.31,109800.0,23.5959,23.6092,23.5425,23.5758,109800.0
2010-05-10 11:25:00,35.31,35.36,35.28,35.34,159700.0,23.5758,23.6092,23.5558,23.5959,159700.0
2010-05-10 11:30:00,35.34,35.35,35.27,35.34,87600.0,23.5959,23.6026,23.5491,23.5959,87600.0
2010-05-10 11:35:00,35.34,35.37,35.27,35.29,133200.0,23.5959,23.6159,23.5491,23.5625,133200.0
2010-05-10 11:40:00,35.29,35.32,35.25,35.26,98600.0,23.5625,23.5825,23.5358,23.5425,98600.0
2010-05-10 11:45:00,35.26,35.26,35.21,35.22,144500.0,23.5425,23.5425,23.5091,23.5158,144500.0
2010-05-10 11:50:00,35.22,35.26,35.2,35.23,102600.0,23.5158,23.5425,23.5024,23.5224,102600.0
2010-05-10 11:55:00,35.24,35.26,35.2,35.2,62000.0,23.5291,23.5425,23.5024,23.5024,62000.0
2010-05-10 12:00:00,35.2,35.21,35.17,35.19,94700.0,23.5024,23.5091,23.4824,23.4957,94700.0
2010-05-10 12:05:00,35.2,35.21,35.16,35.17,91700.0,23.5024,23.5091,23.4757,23.4824,91700.0
2010-05-10 12:10:00,35.17,35.22,35.14,35.2,102400.0,23.4824,23.5158,23.4623,23.5024,102400.0
2010-05-10 12:15:00,35.21,35.27,35.19,35.27,100800.0,23.5091,23.5491,23.4957,23.5491,100800.0
2010-05-10 12:20:00,35.27,35.3,35.26,35.27,75200.0,23.5491,23.5692,23.5425,23.5491,75200.0
2010-05-10 12:25:00,35.27,35.28,35.24,35.25,100500.0,23.5491,23.5558,23.5291,23.5358,100500.0
2010-05-10 12:30:00,35.25,35.27,35.21,35.22,137700.0,23.5358,23.5491,23.5091,23.5158,137700.0
2010-05-10 12:35:00,35.22,35.26,35.21,35.24,83600.0,23.5158,23.5425,23.5091,23.5291,83600.0
2010-05-10 12:40:00,35.23,35.24,35.19,35.19,90000.0,23.5224,23.5291,23.4957,23.4957,90000.0
2010-05-10 12:45:00,35.2,35.21,35.19,35.2,84300.0,23.5024,23.5091,23.4957,23.5024,84300.0
2010-05-10 12:50:00,35.19,35.26,35.19,35.22,58200.0,23.4957,23.5425,23.4957,23.5158,58200.0
2010-05-10 12:55:00,35.22,35.23,35.2,35.2,28900.0,23.5158,23.5224,23.5024,23.5024,28900.0
2010-05-10 13:00:00,35.2,35.21,35.17,35.17,125500.0,23.5024,23.5091,23.4824,23.4824,125500.0
2010-05-10 13:05:00,35.17,35.18,35.08,35.1,345300.0,23.4824,23.489,23.4223,23.4356,345300.0
2010-05-10 13:10:00,35.1,35.14,35.01,35.05,137900.0,23.4356,23.4623,23.3755,23.4022,137900.0
2010-05-10 13:15:00,35.04,35.13,35.02,35.13,127200.0,23.3956,23.4557,23.3822,23.4557,127200.0
2010-05-10 13:20:00,35.12,35.16,35.1,35.11,50500.0,23.449,23.4757,23.4356,23.4423,50500.0
2010-05-10 13:25:00,35.12,35.16,35.09,35.16,97100.0,23.449,23.4757,23.429,23.4757,97100.0
2010-05-10 13:30:00,35.16,35.25,35.15,35.24,97600.0,23.4757,23.5358,23.469,23.5291,97600.0
2010-05-10 13:35:00,35.24,35.27,35.16,35.16,90100.0,23.5291,23.5491,23.4757,23.4757,90100.0
2010-05-10 13:40:00,35.17,35.17,35.06,35.08,119200.0,23.4824,23.4824,23.4089,23.4223,119200.0
2010-05-10 13:45:00,35.08,35.1,35.03,35.09,134800.0,23.4223,23.4356,23.3889,23.429,134800.0
2010-05-10 13:50:00,35.1,35.12,35.07,35.09,117600.0,23.4356,23.449,23.4156,23.429,117600.0
2010-05-10 13:55:00,35.1,35.13,35.04,35.05,65500.0,23.4356,23.4557,23.3956,23.4022,65500.0
2010-05-10 14:00:00,35.04,35.06,34.99,34.99,277700.0,23.3956,23.4089,23.3622,23.3622,277700.0
2010-05-10 14:05:00,35.0,35.02,34.97,34.99,155500.0,23.3689,23.3822,23.3488,23.3622,155500.0
2010-05-10 14:10:00,35.0,35.01,34.98,35.0,97900.0,23.3689,23.3755,23.3555,23.3689,97900.0
2010-05-10 14:15:00,35.01,35.01,34.97,34.98,65600.0,23.3755,23.3755,23.3488,23.3555,65600.0
2010-05-10 14:20:00,34.99,35.04,34.98,35.01,211000.0,23.3622,23.3956,23.3555,23.3755,211000.0
2010-05-10 14:25:00,35.01,35.01,34.95,34.98,90400.0,23.3755,23.3755,23.3355,23.3555,90400.0
2010-05-10 14:30:00,34.98,35.0,34.96,34.99,85300.0,23.3555,23.3689,23.3422,23.3622,85300.0
2010-05-10 14:35:00,35.0,35.01,34.95,34.95,129800.0,23.3689,23.3755,23.3355,23.3355,129800.0
2010-05-10 14:40:00,34.95,35.0,34.95,34.98,122200.0,23.3355,23.3689,23.3355,23.3555,122200.0
2010-05-10 14:45:00,34.99,35.01,34.98,34.99,96400.0,23.3622,23.3755,23.3555,23.3622,96400.0
2010-05-10 14:50:00,35.0,35.05,34.98,35.0,383800.0,23.3689,23.4022,23.3555,23.3689,383800.0
2010-05-10 14:55:00,35.01,35.02,34.99,34.99,83500.0,23.3755,23.3822,23.3622,23.3622,83500.0
2010-05-10 15:00:00,35.0,35.04,34.98,34.98,181200.0,23.3689,23.3956,23.3555,23.3555,181200.0
2010-05-10 15:05:00,34.98,34.99,34.93,34.93,145600.0,23.3555,23.3622,23.3221,23.3221,145600.0
2010-05-10 15:10:00,34.93,34.96,34.92,34.95,106100.0,23.3221,23.3422,23.3154,23.3355,106100.0
2010-05-10 15:15:00,34.95,34.99,34.93,34.96,106200.0,23.3355,23.3622,23.3221,23.3422,106200.0
2010-05-10 15:20:00,34.95,34.99,34.95,34.99,95800.0,23.3355,23.3622,23.3355,23.3622,95800.0
2010-05-10 15:25:00,35.0,35.04,34.98,35.03,101500.0,23.3689,23.3956,23.3555,23.3889,101500.0
2010-05-10 15:30:00,35.03,35.04,34.98,34.99,97700.0,23.3889,23.3956,23.3555,23.3622,97700.0
2010-05-10 15:35:00,34.98,35.01,34.96,35.01,106400.0,23.3555,23.3755,23.3422,23.3755,106400.0
2010-05-10 15:40:00,35.01,35.04,35.0,35.01,116600.0,23.3755,23.3956,23.3689,23.3755,116600.0
2010-05-10 15:45:00,35.01,35.05,35.01,35.04,363700.0,23.3755,23.4022,23.3755,23.3956,363700.0
2010-05-10 15:50:00,35.04,35.17,35.03,35.17,229100.0,23.3956,23.4824,23.3889,23.4824,229100.0
2010-05-10 15:55:00,35.17,35.2,35.14,35.16,716600.0,23.4824,23.5024,23.4623,23.4757,716600.0
2010-05-11 09:30:00,34.98,35.17,34.95,35.13,200400.0,23.3555,23.4824,23.3355,23.4557,200400.0
2010-05-11 09:35:00,35.12,35.21,35.04,35.17,94000.0,23.449,23.5091,23.3956,23.4824,94000.0
2010-05-11 09:40:00,35.18,35.24,35.16,35.2,79100.0,23.489,23.5291,23.4757,23.5024,79100.0
2010-05-11 09:45:00,35.2,35.24,35.15,35.15,93100.0,23.5024,23.5291,23.469,23.469,93100.0
2010-05-11 09:50:00,35.16,35.22,35.15,35.19,52100.0,23.4757,23.5158,23.469,23.4957,52100.0
2010-05-11 09:55:00,35.18,35.28,35.18,35.26,45200.0,23.489,23.5558,23.489,23.5425,45200.0
2010-05-11 10:00:00,35.27,35.33,35.26,35.29,89500.0,23.5491,23.5892,23.5425,23.5625,89500.0
2010-05-11 10:05:00,35.29,35.31,35.26,35.28,182000.0,23.5625,23.5758,23.5425,23.5558,182000.0
2010-05-11 10:10:00,35.28,35.29,35.24,35.29,90500.0,23.5558,23.5625,23.5291,23.5625,90500.0
2010-05-11 10:15:00,35.29,35.32,35.2,35.2,99100.0,23.5625,23.5825,23.5024,23.5024,99100.0
2010-05-11 10:20:00,35.21,35.24,35.15,35.16,73200.0,23.5091,23.5291,23.469,23.4757,73200.0
2010-05-11 10:25:00,35.17,35.2,35.12,35.12,100100.0,23.4824,23.5024,23.449,23.449,100100.0
2010-05-11 10:30:00,35.13,35.13,35.05,35.09,98000.0,23.4557,23.4557,23.4022,23.429,98000.0
2010-05-11 10:35:00,35.09,35.11,35.06,35.1,77500.0,23.429,23.4423,23.4089,23.4356,77500.0
2010-05-11 10:40:00,35.1,35.2,35.09,35.12,160800.0,23.4356,23.5024,23.429,23.449,160800.0
2010-05-11 10:45:00,35.12,35.18,35.1,35.16,70800.0,23.449,23.489,23.4356,23.4757,70800.0
2010-05-11 10:50:00,35.15,35.16,35.11,35.12,48400.0,23.469,23.4757,23.4423,23.449,48400.0
2010-05-11 10:55:00,35.11,35.13,35.1,35.1,55900.0,23.4423,23.4557,23.4356,23.4356,55900.0
2010-05-11 11:00:00,35.11,35.15,35.1,35.13,67100.0,23.4423,23.469,23.4356,23.4557,67100.0
2010-05-11 11:05:00,35.12,35.22,35.12,35.22,78000.0,23.449,23.5158,23.449,23.5158,78000.0
2010-05-11 11:10:00,35.23,35.27,35.2,35.22,77200.0,23.5224,23.5491,23.5024,23.5158,77200.0
2010-05-11 11:15:00,35.22,35.23,35.2,35.23,25600.0,23.5158,23.5224,23.5024,23.5224,25600.0
2010-05-11 11:20:00,35.23,35.23,35.19,35.2,49300.0,23.5224,23.5224,23.4957,23.5024,49300.0
2010-05-11 11:25:00,35.2,35.26,35.19,35.25,113000.0,23.5024,23.5425,23.4957,23.5358,113000.0
2010-05-11 11:30:00,35.25,35.26,35.19,35.24,35100.0,23.5358,23.5425,23.4957,23.5291,35100.0
2010-05-11 11:35:00,35.24,35.31,35.23,35.3,58500.0,23.5291,23.5758,23.5224,23.5692,58500.0
2010-05-11 11:40:00,35.29,35.33,35.28,35.29,32800.0,23.5625,23.5892,23.5558,23.5625,32800.0
2010-05-11 11:45:00,35.3,35.3,35.2,35.21,41100.0,23.5692,23.5692,23.5024,23.5091,41100.0
2010-05-11 11:50:00,35.22,35.26,35.2,35.24,40500.0,23.5158,23.5425,23.5024,23.5291,40500.0
2010-05-11 11:55:00,35.24,35.28,35.22,35.22,43200.0,23.5291,23.5558,23.5158,23.5158,43200.0
2010-05-11 12:00:00,35.22,35.27,35.22,35.26,49600.0,23.5158,23.5491,23.5158,23.5425,49600.0
2010-05-11 12:05:00,35.26,35.32,35.24,35.32,57800.0,23.5425,23.5825,23.5291,23.5825,57800.0
2010-05-11 12:10:00,35.32,35.32,35.27,35.27,32800.0,23.5825,23.5825,23.5491,23.5491,32800.0
2010-05-11 12:15:00,35.28,35.33,35.26,35.3,45700.0,23.5558,23.5892,23.5425,23.5692,45700.0
2010-05-11 12:20:00,35.3,35.31,35.27,35.29,29000.0,23.5692,23.5758,23.5491,23.5625,29000.0
2010-05-11 12:25:00,35.29,35.31,35.27,35.28,34500.0,23.5625,23.5758,23.5491,23.5558,34500.0
2010-05-11 12:30:00,35.28,35.3,35.26,35.28,53600.0,23.5558,23.5692,23.5425,23.5558,53600.0
2010-05-11 12:35:00,35.28,35.3,35.27,35.29,33200.0,23.5558,23.5692,23.5491,23.5625,33200.0
2010-05-11 12:40:00,35.29,35.34,35.29,35.33,68800.0,23.5625,23.5959,23.5625,23.5892,68800.0
2010-05-11 12:45:00,35.33,35.38,35.32,35.38,62300.0,23.5892,23.6226,23.5825,23.6226,62300.0
2010-05-11 12:50:00,35.38,35.39,35.35,35.36,64200.0,23.6226,23.6293,23.6026,23.6092,64200.0
2010-05-11 12:55:00,35.36,35.39,35.36,35.39,36600.0,23.6092,23.6293,23.6092,23.6293,36600.0
2010-05-11 13:00:00,35.39,35.4,35.33,35.33,28500.0,23.6293,23.6359,23.5892,23.5892,28500.0
2010-05-11 13:05:00,35.34,35.35,35.31,35.34,31000.0,23.5959,23.6026,23.5758,23.5959,31000.0
2010-05-11 13:10:00,35.33,35.36,35.3,35.3,43400.0,23.5892,23.6092,23.5692,23.5692,43400.0
2010-05-11 13:15:00,35.31,35.35,35.31,35.35,44100.0,23.5758,23.6026,23.5758,23.6026,44100.0
2010-05-11 13:20:00,35.34,35.39,35.33,35.39,46900.0,23.5959,23.6293,23.5892,23.6293,46900.0
2010-05-11 13:25:00,35.39,35.39,35.35,35.38,44200.0,23.6293,23.6293,23.6026,23.6226,44200.0
2010-05-11 13:30:00,35.38,35.43,35.37,35.4,42100.0,23.6226,23.656,23.6159,23.6359,42100.0
2010-05-11 13:35:00,35.39,35.42,35.36,35.38,74600.0,23.6293,23.6493,23.6092,23.6226,74600.0
2010-05-11 13:40:00,35.38,35.45,35.37,35.45,76400.0,23.6226,23.6693,23.6159,23.6693,76400.0
2010-05-11 13:45:00,35.44,35.54,35.44,35.52,126800.0,23.6626,23.7294,23.6626,23.7161,126800.0
2010-05-11 13:50:00,35.52,35.54,35.51,35.52,53600.0,23.7161,23.7294,23.7094,23.7161,53600.0
2010-05-11 13:55:00,35.52,35.52,35.42,35.44,163000.0,23.7161,23.7161,23.6493,23.6626,163000.0
2010-05-11 14:00:00,35.43,35.44,35.41,35.42,37700.0,23.656,23.6626,23.6426,23.6493,37700.0
2010-05-11 14:05:00,35.43,35.43,35.37,35.37,66800.0,23.656,23.656,23.6159,23.6159,66800.0
2010-05-11 14:10:00,35.37,35.38,35.31,35.34,93900.0,23.6159,23.6226,23.5758,23.5959,93900.0
2010-05-11 14:15:00,35.35,35.35,35.19,35.26,69300.0,23.6026,23.6026,23.4957,23.5425,69300.0
2010-05-11 14:20:00,35.26,35.37,35.25,35.37,82900.0,23.5425,23.6159,23.5358,23.6159,82900.0
2010-05-11 14:25:00,35.37,35.37,35.29,35.31,41600.0,23.6159,23.6159,23.5625,23.5758,41600.0
2010-05-11 14:30:00,35.31,35.32,35.21,35.29,128400.0,23.5758,23.5825,23.5091,23.5625,128400.0
2010-05-11 14:35:00,35.29,35.33,35.25,35.32,124900.0,23.5625,23.5892,23.5358,23.5825,124900.0
2010-05-11 14:40:00,35.31,35.35,35.3,35.35,167100.0,23.5758,23.6026,23.5692,23.6026,167100.0
2010-05-11 14:45:00,35.34,35.46,35.33,35.42,139800.0,23.5959,23.676,23.5892,23.6493,139800.0
2010-05-11 14:50:00,35.42,35.43,35.37,35.39,86100.0,23.6493,23.656,23.6159,23.6293,86100.0
2010-05-11 14:55:00,35.38,35.38,35.32,35.33,60100.0,23.6226,23.6226,23.5825,23.5892,60100.0
2010-05-11 15:00:00,35.33,35.34,35.21,35.28,118100.0,23.5892,23.5959,23.5091,23.5558,118100.0
2010-05-11 15:05:00,35.28,35.3,35.24,35.25,75000.0,23.5558,23.5692,23.5291,23.5358,75000.0
2010-05-11 15:10:00,35.23,35.28,35.22,35.26,69900.0,23.5224,23.5558,23.5158,23.5425,69900.0
2010-05-11 15:15:00,35.26,35.28,35.19,35.21,125300.0,23.5425,23.5558,23.4957,23.5091,125300.0
2010-05-11 15:20:00,35.2,35.34,35.17,35.33,180000.0,23.5024,23.5959,23.4824,23.5892,180000.0
2010-05-11 15:25:00,35.33,35.37,35.32,35.36,83300.0,23.5892,23.6159,23.5825,23.6092,83300.0
2010-05-11 15:30:00,35.36,35.36,35.3,35.32,90000.0,23.6092,23.6092,23.5692,23.5825,90000.0
2010-05-11 15:35:00,35.31,35.38,35.31,35.36,151000.0,23.5758,23.6226,23.5758,23.6092,151000.0
2010-05-11 15:40:00,35.36,35.37,35.31,35.33,131600.0,23.6092,23.6159,23.5758,23.5892,131600.0
2010-05-11 15:45:00,35.33,35.36,35.3,35.3,115600.0,23.5892,23.6092,23.5692,23.5692,115600.0
2010-05-11 15:50:00,35.3,35.32,35.26,35.29,216800.0,23.5692,23.5825,23.5425,23.5625,216800.0
2010-05-11 15:55:00,35.29,35.3,35.26,35.26,284500.0,23.5625,23.5692,23.5425,23.5425,284500.0
2010-05-12 09:30:00,35.07,35.07,34.79,34.8,395700.0,23.7455,23.7455,23.5559,23.5627,395700.0
2010-05-12 09:35:00,34.81,34.91,34.72,34.74,216600.0,23.5695,23.6372,23.5085,23.5221,216600.0
2010-05-12 09:40:00,34.75,34.75,34.55,34.57,229800.0,23.5288,23.5288,23.3934,23.4069,229800.0
2010-05-12 09:45:00,34.58,34.73,34.58,34.66,124400.0,23.4137,23.5153,23.4137,23.4679,124400.0
2010-05-12 09:50:00,34.67,34.69,34.62,34.68,68100.0,23.4747,23.4882,23.4408,23.4814,68100.0
2010-05-12 09:55:00,34.68,34.81,34.65,34.81,75300.0,23.4814,23.5695,23.4611,23.5695,75300.0
2010-05-12 10:00:00,34.82,34.84,34.76,34.77,113800.0,23.5762,23.5898,23.5356,23.5424,113800.0
2010-05-12 10:05:00,34.76,34.77,34.65,34.65,211000.0,23.5356,23.5424,23.4611,23.4611,211000.0
2010-05-12 10:10:00,34.66,34.77,34.65,34.77,98700.0,23.4679,23.5424,23.4611,23.5424,98700.0
2010-05-12 10:15:00,34.77,34.8,34.73,34.74,52200.0,23.5424,23.5627,23.5153,23.5221,52200.0
2010-05-12 10:20:00,34.75,34.78,34.74,34.75,50400.0,23.5288,23.5491,23.5221,23.5288,50400.0
2010-05-12 10:25:00,34.75,34.75,34.71,34.74,79000.0,23.5288,23.5288,23.5017,23.5221,79000.0
2010-05-12 10:30:00,34.73,34.76,34.7,34.7,70300.0,23.5153,23.5356,23.495,23.495,70300.0
2010-05-12 10:35:00,34.7,34.74,34.63,34.66,61500.0,23.495,23.5221,23.4476,23.4679,61500.0
2010-05-12 10:40:00,34.67,34.72,34.66,34.7,42000.0,23.4747,23.5085,23.4679,23.495,42000.0
2010-05-12 10:45:00,34.69,34.72,34.69,34.71,47800.0,23.4882,23.5085,23.4882,23.5017,47800.0
2010-05-12 10:50:00,34.71,34.72,34.68,34.68,27000.0,23.5017,23.5085,23.4814,23.4814,27000.0
2010-05-12 10:55:00,34.67,34.68,34.62,34.66,91600.0,23.4747,23.4814,23.4408,23.4679,91600.0
2010-05-12 11:00:00,34.66,34.74,34.66,34.71,73700.0,23.4679,23.5221,23.4679,23.5017,73700.0
2010-05-12 11:05:00,34.72,34.73,34.69,34.7,45100.0,23.5085,23.5153,23.4882,23.495,45100.0
2010-05-12 11:10:00,34.7,34.71,34.65,34.66,52200.0,23.495,23.5017,23.4611,23.4679,52200.0
2010-05-12 11:15:00,34.66,34.67,34.55,34.58,113500.0,23.4679,23.4747,23.3934,23.4137,113500.0
2010-05-12 11:20:00,34.58,34.63,34.56,34.57,66900.0,23.4137,23.4476,23.4002,23.4069,66900.0
2010-05-12 11:25:00,34.57,34.62,34.55,34.56,66100.0,23.4069,23.4408,23.3934,23.4002,66100.0
2010-05-12 11:30:00,34.56,34.61,34.55,34.6,61700.0,23.4002,23.434,23.3934,23.4273,61700.0
2010-05-12 11:35:00,34.6,34.61,34.58,34.58,45500.0,23.4273,23.434,23.4137,23.4137,45500.0
2010-05-12 11:40:00,34.58,34.58,34.51,34.54,117400.0,23.4137,23.4137,23.3663,23.3866,117400.0
2010-05-12 11:45:00,34.54,34.56,34.5,34.51,95600.0,23.3866,23.4002,23.3596,23.3663,95600.0
2010-05-12 11:50:00,34.5,34.52,34.47,34.49,130400.0,23.3596,23.3731,23.3392,23.3528,130400.0
2010-05-12 11:55:00,34.5,34.57,34.5,34.56,76700.0,23.3596,23.4069,23.3596,23.4002,76700.0
2010-05-12 12:00:00,34.56,34.59,34.55,34.56,54900.0,23.4002,23.4205,23.3934,23.4002,54900.0
2010-05-12 12:05:00,34.55,34.57,34.52,34.52,34100.0,23.3934,23.4069,23.3731,23.3731,34100.0
2010-05-12 12:10:00,34.52,34.57,34.52,34.55,49800.0,23.3731,23.4069,23.3731,23.3934,49800.0
2010-05-12 12:15:00,34.56,34.63,34.56,34.63,76400.0,23.4002,23.4476,23.4002,23.4476,76400.0
2010-05-12 12:20:00,34.63,34.63,34.58,34.59,38300.0,23.4476,23.4476,23.4137,23.4205,38300.0
2010-05-12 12:25:00,34.59,34.61,34.57,34.6,27300.0,23.4205,23.434,23.4069,23.4273,27300.0
2010-05-12 12:30:00,34.6,34.64,34.59,34.59,47500.0,23.4273,23.4543,23.4205,23.4205,47500.0
2010-05-12 12:35:00,34.59,34.62,34.59,34.61,31700.0,23.4205,23.4408,23.4205,23.434,31700.0
2010-05-12 12:40:00,34.62,34.63,34.61,34.62,28900.0,23.4408,23.4476,23.434,23.4408,28900.0
2010-05-12 12:45:00,34.62,34.63,34.6,34.62,15600.0,23.4408,23.4476,23.4273,23.4408,15600.0
2010-05-12 12:50:00,34.62,34.63,34.61,34.61,26300.0,23.4408,23.4476,23.434,23.434,26300.0
2010-05-12 12:55:00,34.62,34.66,34.61,34.66,44500.0,23.4408,23.4679,23.434,23.4679,44500.0
2010-05-12 13:00:00,34.65,34.68,34.63,34.65,51000.0,23.4611,23.4814,23.4476,23.4611,51000.0
2010-05-12 13:05:00,34.66,34.7,34.64,34.67,52400.0,23.4679,23.495,23.4543,23.4747,52400.0
2010-05-12 13:10:00,34.66,34.68,34.64,34.68,62700.0,23.4679,23.4814,23.4543,23.4814,62700.0
2010-05-12 13:15:00,34.68,34.72,34.64,34.69,41900.0,23.4814,23.5085,23.4543,23.4882,41900.0
2010-05-12 13:20:00,34.69,34.71,34.67,34.67,34200.0,23.4882,23.5017,23.4747,23.4747,34200.0
2010-05-12 13:25:00,34.66,34.67,34.64,34.65,24800.0,23.4679,23.4747,23.4543,23.4611,24800.0
2010-05-12 13:30:00,34.66,34.68,34.64,34.66,48600.0,23.4679,23.4814,23.4543,23.4679,48600.0
2010-05-12 13:35:00,34.65,34.67,34.63,34.65,48000.0,23.4611,23.4747,23.4476,23.4611,48000.0
2010-05-12 13:40:00,34.66,34.67,34.63,34.65,90900.0,23.4679,23.4747,23.4476,23.4611,90900.0
2010-05-12 13:45:00,34.65,34.66,34.61,34.63,67300.0,23.4611,23.4679,23.434,23.4476,67300.0
2010-05-12 13:50:00,34.63,34.66,34.62,34.64,50800.0,23.4476,23.4679,23.4408,23.4543,50800.0
2010-05-12 13:55:00,34.63,34.7,34.62,34.69,141000.0,23.4476,23.495,23.4408,23.4882,141000.0
2010-05-12 14:00:00,34.68,34.72,34.68,34.7,44500.0,23.4814,23.5085,23.4814,23.495,44500.0
2010-05-12 14:05:00,34.7,34.73,34.7,34.71,64600.0,23.495,23.5153,23.495,23.5017,64600.0
2010-05-12 14:10:00,34.71,34.73,34.69,34.71,33400.0,23.5017,23.5153,23.4882,23.5017,33400.0
2010-05-12 14:15:00,34.71,34.75,34.71,34.75,33600.0,23.5017,23.5288,23.5017,23.5288,33600.0
2010-05-12 14:20:00,34.74,34.78,34.73,34.78,52400.0,23.5221,23.5491,23.5153,23.5491,52400.0
2010-05-12 14:25:00,34.78,34.78,34.76,34.78,22800.0,23.5491,23.5491,23.5356,23.5491,22800.0
2010-05-12 14:30:00,34.78,34.78,34.71,34.75,113400.0,23.5491,23.5491,23.5017,23.5288,113400.0
2010-05-12 14:35:00,34.75,34.76,34.71,34.73,47700.0,23.5288,23.5356,23.5017,23.5153,47700.0
2010-05-12 14:40:00,34.72,34.76,34.72,34.76,44500.0,23.5085,23.5356,23.5085,23.5356,44500.0
2010-05-12 14:45:00,34.75,34.76,34.75,34.75,15500.0,23.5288,23.5356,23.5288,23.5288,15500.0
2010-05-12 14:50:00,34.76,34.76,34.68,34.7,58700.0,23.5356,23.5356,23.4814,23.495,58700.0
2010-05-12 14:55:00,34.71,34.72,34.7,34.72,21700.0,23.5017,23.5085,23.495,23.5085,21700.0
2010-05-12 15:00:00,34.71,34.79,34.71,34.79,90300.0,23.5017,23.5559,23.5017,23.5559,90300.0
2010-05-12 15:05:00,34.79,34.8,34.76,34.76,59800.0,23.5559,23.5627,23.5356,23.5356,59800.0
2010-05-12 15:10:00,34.76,34.77,34.72,34.72,72900.0,23.5356,23.5424,23.5085,23.5085,72900.0
2010-05-12 15:15:00,34.73,34.73,34.68,34.68,70400.0,23.5153,23.5153,23.4814,23.4814,70400.0
2010-05-12 15:20:00,34.69,34.69,34.65,34.66,47600.0,23.4882,23.4882,23.4611,23.4679,47600.0
2010-05-12 15:25:00,34.66,34.71,34.66,34.7,86100.0,23.4679,23.5017,23.4679,23.495,86100.0
2010-05-12 15:30:00,34.69,34.71,34.68,34.7,78200.0,23.4882,23.5017,23.4814,23.495,78200.0
2010-05-12 15:35:00,34.7,34.72,34.69,34.71,163400.0,23.495,23.5085,23.4882,23.5017,163400.0
2010-05-12 15:40:00,34.72,34.73,34.7,34.7,176600.0,23.5085,23.5153,23.495,23.495,176600.0
2010-05-12 15:45:00,34.71,34.77,34.7,34.76,133800.0,23.5017,23.5424,23.495,23.5356,133800.0
2010-05-12 15:50:00,34.77,34.77,34.71,34.77,179400.0,23.5424,23.5424,23.5017,23.5424,179400.0
2010-05-12 15:55:00,34.77,34.78,34.76,34.77,260300.0,23.5424,23.5491,23.5356,23.5424,260300.0
2010-05-13 09:30:00,34.78,34.83,34.75,34.75,189000.0,23.5491,23.583,23.5288,23.5288,189000.0
2010-05-13 09:35:00,34.75,34.77,34.61,34.69,118500.0,23.5288,23.5424,23.434,23.4882,118500.0
2010-05-13 09:40:00,34.7,34.79,34.65,34.78,39100.0,23.495,23.5559,23.4611,23.5491,39100.0
2010-05-13 09:45:00,34.78,34.81,34.74,34.77,40800.0,23.5491,23.5695,23.5221,23.5424,40800.0
2010-05-13 09:50:00,34.77,34.79,34.73,34.77,37300.0,23.5424,23.5559,23.5153,23.5424,37300.0
2010-05-13 09:55:00,34.76,34.8,34.73,34.73,38800.0,23.5356,23.5627,23.5153,23.5153,38800.0
2010-05-13 10:00:00,34.74,34.79,34.7,34.77,40600.0,23.5221,23.5559,23.495,23.5424,40600.0
2010-05-13 10:05:00,34.76,34.78,34.69,34.78,49600.0,23.5356,23.5491,23.4882,23.5491,49600.0
2010-05-13 10:10:00,34.78,34.78,34.75,34.76,37100.0,23.5491,23.5491,23.5288,23.5356,37100.0
2010-05-13 10:15:00,34.77,34.78,34.73,34.77,64800.0,23.5424,23.5491,23.5153,23.5424,64800.0
2010-05-13 10:20:00,34.77,34.77,34.67,34.69,50300.0,23.5424,23.5424,23.4747,23.4882,50300.0
2010-05-13 10:25:00,34.69,34.69,34.64,34.68,40000.0,23.4882,23.4882,23.4543,23.4814,40000.0
2010-05-13 10:30:00,34.67,34.71,34.64,34.69,64900.0,23.4747,23.5017,23.4543,23.4882,64900.0
2010-05-13 10:35:00,34.7,34.76,34.69,34.75,51600.0,23.495,23.5356,23.4882,23.5288,51600.0
2010-05-13 10:40:00,34.75,34.76,34.73,34.73,39300.0,23.5288,23.5356,23.5153,23.5153,39300.0
2010-05-13 10:45:00,34.73,34.75,34.71,34.72,26200.0,23.5153,23.5288,23.5017,23.5085,26200.0
2010-05-13 10:50:00,34.72,34.72,34.65,34.65,67400.0,23.5085,23.5085,23.4611,23.4611,67400.0
2010-05-13 10:55:00,34.65,34.65,34.6,34.61,46700.0,23.4611,23.4611,23.4273,23.434,46700.0
2010-05-13 11:00:00,34.62,34.62,34.56,34.59,70100.0,23.4408,23.4408,23.4002,23.4205,70100.0
2010-05-13 11:05:00,34.58,34.67,34.58,34.67,92600.0,23.4137,23.4747,23.4137,23.4747,92600.0
2010-05-13 11:10:00,34.67,34.73,34.66,34.73,60600.0,23.4747,23.5153,23.4679,23.5153,60600.0
2010-05-13 11:15:00,34.73,34.74,34.71,34.72,67500.0,23.5153,23.5221,23.5017,23.5085,67500.0
2010-05-13 11:20:00,34.72,34.74,34.71,34.73,57900.0,23.5085,23.5221,23.5017,23.5153,57900.0
2010-05-13 11:25:00,34.73,34.75,34.72,34.74,75600.0,23.5153,23.5288,23.5085,23.5221,75600.0
2010-05-13 11:30:00,34.73,34.73,34.69,34.71,60100.0,23.5153,23.5153,23.4882,23.5017,60100.0
2010-05-13 11:35:00,34.72,34.72,34.66,34.68,66900.0,23.5085,23.5085,23.4679,23.4814,66900.0
2010-05-13 11:40:00,34.68,34.69,34.64,34.66,80900.0,23.4814,23.4882,23.4543,23.4679,80900.0
2010-05-13 11:45:00,34.66,34.66,34.63,34.64,26900.0,23.4679,23.4679,23.4476,23.4543,26900.0
2010-05-13 11:50:00,34.63,34.64,34.57,34.58,77600.0,23.4476,23.4543,23.4069,23.4137,77600.0
2010-05-13 11:55:00,34.59,34.6,34.57,34.59,51100.0,23.4205,23.4273,23.4069,23.4205,51100.0
2010-05-13 12:00:00,34.58,34.6,34.54,34.56,106900.0,23.4137,23.4273,23.3866,23.4002,106900.0
2010-05-13 12:05:00,34.57,34.64,34.56,34.62,39500.0,23.4069,23.4543,23.4002,23.4408,39500.0
2010-05-13 12:10:00,34.62,34.64,34.62,34.63,22300.0,23.4408,23.4543,23.4408,23.4476,22300.0
2010-05-13 12:15:00,34.64,34.71,34.63,34.71,23200.0,23.4543,23.5017,23.4476,23.5017,23200.0
2010-05-13 12:20:00,34.71,34.71,34.68,34.71,31200.0,23.5017,23.5017,23.4814,23.5017,31200.0
2010-05-13 12:25:00,34.71,34.72,34.69,34.69,32400.0,23.5017,23.5085,23.4882,23.4882,32400.0
2010-05-13 12:30:00,34.69,34.71,34.67,34.68,30400.0,23.4882,23.5017,23.4747,23.4814,30400.0
2010-05-13 12:35:00,34.68,34.69,34.66,34.67,30200.0,23.4814,23.4882,23.4679,23.4747,30200.0
2010-05-13 12:40:00,34.67,34.69,34.65,34.69,28900.0,23.4747,23.4882,23.4611,23.4882,28900.0
2010-05-13 12:45:00,34.69,34.72,34.66,34.66,48700.0,23.4882,23.5085,23.4679,23.4679,48700.0
2010-05-13 12:50:00,34.65,34.66,34.62,34.65,40900.0,23.4611,23.4679,23.4408,23.4611,40900.0
2010-05-13 12:55:00,34.65,34.66,34.63,34.64,26800.0,23.4611,23.4679,23.4476,23.4543,26800.0
2010-05-13 13:00:00,34.63,34.64,34.6,34.64,35800.0,23.4476,23.4543,23.4273,23.4543,35800.0
2010-05-13 13:05:00,34.64,34.65,34.62,34.65,31300.0,23.4543,23.4611,23.4408,23.4611,31300.0
2010-05-13 13:10:00,34.64,34.71,34.64,34.7,24100.0,23.4543,23.5017,23.4543,23.495,24100.0
2010-05-13 13:15:00,34.7,34.72,34.69,34.7,59400.0,23.495,23.5085,23.4882,23.495,59400.0
2010-05-13 13:20:00,34.7,34.7,34.67,34.67,37900.0,23.495,23.495,23.4747,23.4747,37900.0
2010-05-13 13:25:00,34.67,34.69,34.64,34.67,37300.0,23.4747,23.4882,23.4543,23.4747,37300.0
2010-05-13 13:30:00,34.67,34.69,34.65,34.65,32800.0,23.4747,23.4882,23.4611,23.4611,32800.0
2010-05-13 13:35:00,34.66,34.68,34.63,34.65,45700.0,23.4679,23.4814,23.4476,23.4611,45700.0
2010-05-13 13:40:00,34.65,34.67,34.64,34.65,43900.0,23.4611,23.4747,23.4543,23.4611,43900.0
2010-05-13 13:45:00,34.66,34.7,34.65,34.7,39000.0,23.4679,23.495,23.4611,23.495,39000.0
2010-05-13 13:50:00,34.7,34.73,34.69,34.73,70900.0,23.495,23.5153,23.4882,23.5153,70900.0
2010-05-13 13:55:00,34.73,34.73,34.72,34.73,25900.0,23.5153,23.5153,23.5085,23.5153,25900.0
2010-05-13 14:00:00,34.72,34.73,34.68,34.69,76700.0,23.5085,23.5153,23.4814,23.4882,76700.0
2010-05-13 14:05:00,34.7,34.73,34.7,34.72,22400.0,23.495,23.5153,23.495,23.5085,22400.0
2010-05-13 14:10:00,34.73,34.75,34.72,34.73,33400.0,23.5153,23.5288,23.5085,23.5153,33400.0
2010-05-13 14:15:00,34.73,34.75,34.72,34.75,28400.0,23.5153,23.5288,23.5085,23.5288,28400.0
2010-05-13 14:20:00,34.75,34.75,34.73,34.73,31800.0,23.5288,23.5288,23.5153,23.5153,31800.0
2010-05-13 14:25:00,34.74,34.76,34.72,34.72,86800.0,23.5221,23.5356,23.5085,23.5085,86800.0
2010-05-13 14:30:00,34.72,34.76,34.72,34.75,61600.0,23.5085,23.5356,23.5085,23.5288,61600.0
2010-05-13 14:35:00,34.74,34.74,34.71,34.74,116600.0,23.5221,23.5221,23.5017,23.5221,116600.0
2010-05-13 14:40:00,34.74,34.74,34.7,34.73,53900.0,23.5221,23.5221,23.495,23.5153,53900.0
2010-05-13 14:45:00,34.72,34.73,34.68,34.69,53800.0,23.5085,23.5153,23.4814,23.4882,53800.0
2010-05-13 14:50:00,34.69,34.7,34.66,34.67,53300.0,23.4882,23.495,23.4679,23.4747,53300.0
2010-05-13 14:55:00,34.68,34.69,34.65,34.68,50300.0,23.4814,23.4882,23.4611,23.4814,50300.0
2010-05-13 15:00:00,34.69,34.72,34.67,34.68,53900.0,23.4882,23.5085,23.4747,23.4814,53900.0
2010-05-13 15:05:00,34.69,34.69,34.65,34.65,46900.0,23.4882,23.4882,23.4611,23.4611,46900.0
2010-05-13 15:10:00,34.65,34.66,34.6,34.62,178700.0,23.4611,23.4679,23.4273,23.4408,178700.0
2010-05-13 15:15:00,34.62,34.62,34.52,34.53,88800.0,23.4408,23.4408,23.3731,23.3799,88800.0
2010-05-13 15:20:00,34.52,34.57,34.51,34.57,94300.0,23.3731,23.4069,23.3663,23.4069,94300.0
2010-05-13 15:25:00,34.57,34.61,34.55,34.55,58300.0,23.4069,23.434,23.3934,23.3934,58300.0
2010-05-13 15:30:00,34.56,34.57,34.51,34.54,153300.0,23.4002,23.4069,23.3663,23.3866,153300.0
2010-05-13 15:35:00,34.55,34.59,34.5,34.51,124200.0,23.3934,23.4205,23.3596,23.3663,124200.0
2010-05-13 15:40:00,34.52,34.56,34.49,34.55,173800.0,23.3731,23.4002,23.3528,23.3934,173800.0
2010-05-13 15:45:00,34.56,34.62,34.56,34.56,280500.0,23.4002,23.4408,23.4002,23.4002,280500.0
2010-05-13 15:50:00,34.56,34.6,34.55,34.55,220700.0,23.4002,23.4273,23.3934,23.3934,220700.0
2010-05-13 15:55:00,34.56,34.56,34.48,34.5,311300.0,23.4002,23.4002,23.346,23.3596,311300.0
2010-05-14 09:30:00,34.34,34.4,34.29,34.37,198800.0,23.2512,23.2918,23.2174,23.2715,198800.0
2010-05-14 09:35:00,34.36,34.38,34.24,34.29,124500.0,23.2648,23.2783,23.1835,23.2174,124500.0
2010-05-14 09:40:00,34.27,34.28,34.1,34.14,108000.0,23.2038,23.2106,23.0887,23.1158,108000.0
2010-05-14 09:45:00,34.15,34.29,34.14,34.19,82800.0,23.1226,23.2174,23.1158,23.1497,82800.0
2010-05-14 09:50:00,34.19,34.19,34.11,34.16,73200.0,23.1497,23.1497,23.0955,23.1293,73200.0
2010-05-14 09:55:00,34.15,34.26,34.13,34.25,98900.0,23.1226,23.1971,23.109,23.1903,98900.0
2010-05-14 10:00:00,34.24,34.24,34.1,34.14,157200.0,23.1835,23.1835,23.0887,23.1158,157200.0
2010-05-14 10:05:00,34.15,34.26,34.15,34.26,81900.0,23.1226,23.1971,23.1226,23.1971,81900.0
2010-05-14 10:10:00,34.25,34.3,34.24,34.29,50200.0,23.1903,23.2241,23.1835,23.2174,50200.0
2010-05-14 10:15:00,34.29,34.36,34.25,34.25,73000.0,23.2174,23.2648,23.1903,23.1903,73000.0
2010-05-14 10:20:00,34.24,34.28,34.19,34.28,64700.0,23.1835,23.2106,23.1497,23.2106,64700.0
2010-05-14 10:25:00,34.28,34.3,34.14,34.18,70000.0,23.2106,23.2241,23.1158,23.1429,70000.0
2010-05-14 10:30:00,34.19,34.2,34.13,34.14,73800.0,23.1497,23.1564,23.109,23.1158,73800.0
2010-05-14 10:35:00,34.13,34.14,34.07,34.09,58400.0,23.109,23.1158,23.0684,23.0819,58400.0
2010-05-14 10:40:00,34.09,34.15,34.06,34.11,57100.0,23.0819,23.1226,23.0616,23.0955,57100.0
2010-05-14 10:45:00,34.12,34.15,34.07,34.13,66000.0,23.1023,23.1226,23.0684,23.109,66000.0
2010-05-14 10:50:00,34.13,34.13,34.05,34.05,82600.0,23.109,23.109,23.0549,23.0549,82600.0
2010-05-14 10:55:00,34.06,34.1,34.01,34.08,164500.0,23.0616,23.0887,23.0278,23.0752,164500.0
2010-05-14 11:00:00,34.08,34.09,34.0,34.02,77100.0,23.0752,23.0819,23.021,23.0346,77100.0
2010-05-14 11:05:00,34.02,34.04,33.96,33.99,123200.0,23.0346,23.0481,22.9939,23.0142,123200.0
2010-05-14 11:10:00,33.99,34.05,33.95,34.02,73500.0,23.0142,23.0549,22.9872,23.0346,73500.0
2010-05-14 11:15:00,34.03,34.06,33.96,33.96,68000.0,23.0413,23.0616,22.9939,22.9939,68000.0
2010-05-14 11:20:00,33.96,33.97,33.8,33.81,152300.0,22.9939,23.0007,22.8856,22.8924,152300.0
2010-05-14 11:25:00,33.82,33.9,33.8,33.87,125100.0,22.8991,22.9533,22.8856,22.933,125100.0
2010-05-14 11:30:00,33.87,34.04,33.86,34.02,179200.0,22.933,23.0481,22.9262,23.0346,179200.0
2010-05-14 11:35:00,34.03,34.07,33.99,34.0,100300.0,23.0413,23.0684,23.0142,23.021,100300.0
2010-05-14 11:40:00,34.0,34.05,33.96,34.05,87800.0,23.021,23.0549,22.9939,23.0549,87800.0
2010-05-14 11:45:00,34.04,34.04,33.97,34.02,73700.0,23.0481,23.0481,23.0007,23.0346,73700.0
2010-05-14 11:50:00,34.01,34.03,33.96,33.99,114600.0,23.0278,23.0413,22.9939,23.0142,114600.0
2010-05-14 11:55:00,33.99,34.05,33.97,34.03,57000.0,23.0142,23.0549,23.0007,23.0413,57000.0
2010-05-14 12:00:00,34.03,34.04,33.98,34.02,52100.0,23.0413,23.0481,23.0075,23.0346,52100.0
2010-05-14 12:05:00,34.03,34.03,33.91,33.96,92500.0,23.0413,23.0413,22.9601,22.9939,92500.0
2010-05-14 12:10:00,33.96,34.03,33.94,34.0,53300.0,22.9939,23.0413,22.9804,23.021,53300.0
2010-05-14 12:15:00,34.0,34.1,33.99,34.09,101900.0,23.021,23.0887,23.0142,23.0819,101900.0
2010-05-14 12:20:00,34.08,34.11,34.0,34.08,101200.0,23.0752,23.0955,23.021,23.0752,101200.0
2010-05-14 12:25:00,34.07,34.12,34.02,34.06,50300.0,23.0684,23.1023,23.0346,23.0616,50300.0
2010-05-14 12:30:00,34.06,34.09,34.05,34.08,58900.0,23.0616,23.0819,23.0549,23.0752,58900.0
2010-05-14 12:35:00,34.08,34.11,34.08,34.1,50600.0,23.0752,23.0955,23.0752,23.0887,50600.0
2010-05-14 12:40:00,34.1,34.15,34.06,34.07,67700.0,23.0887,23.1226,23.0616,23.0684,67700.0
2010-05-14 12:45:00,34.07,34.07,34.0,34.02,48600.0,23.0684,23.0684,23.021,23.0346,48600.0
2010-05-14 12:50:00,34.01,34.06,34.01,34.05,120300.0,23.0278,23.0616,23.0278,23.0549,120300.0
2010-05-14 12:55:00,34.04,34.09,34.04,34.06,116400.0,23.0481,23.0819,23.0481,23.0616,116400.0
2010-05-14 13:00:00,34.06,34.11,34.06,34.07,39200.0,23.0616,23.0955,23.0616,23.0684,39200.0
2010-05-14 13:05:00,34.08,34.12,34.07,34.12,229400.0,23.0752,23.1023,23.0684,23.1023,229400.0
2010-05-14 13:10:00,34.12,34.16,34.11,34.14,47100.0,23.1023,23.1293,23.0955,23.1158,47100.0
2010-05-14 13:15:00,34.16,34.16,34.05,34.08,75600.0,23.1293,23.1293,23.0549,23.0752,75600.0
2010-05-14 13:20:00,34.08,34.12,34.08,34.1,42700.0,23.0752,23.1023,23.0752,23.0887,42700.0
2010-05-14 13:25:00,34.1,34.1,34.07,34.1,54900.0,23.0887,23.0887,23.0684,23.0887,54900.0
2010-05-14 13:30:00,34.09,34.09,34.01,34.01,44900.0,23.0819,23.0819,23.0278,23.0278,44900.0
2010-05-14 13:35:00,34.01,34.04,33.96,33.99,97500.0,23.0278,23.0481,22.9939,23.0142,97500.0
2010-05-14 13:40:00,33.99,34.01,33.94,34.0,66200.0,23.0142,23.0278,22.9804,23.021,66200.0
2010-05-14 13:45:00,34.0,34.01,33.98,33.99,37900.0,23.021,23.0278,23.0075,23.0142,37900.0
2010-05-14 13:50:00,33.99,34.01,33.98,34.0,47900.0,23.0142,23.0278,23.0075,23.021,47900.0
2010-05-14 13:55:00,33.99,34.02,33.98,33.98,125000.0,23.0142,23.0346,23.0075,23.0075,125000.0
2010-05-14 14:00:00,33.98,34.0,33.98,33.98,78100.0,23.0075,23.021,23.0075,23.0075,78100.0
2010-05-14 14:05:00,33.98,33.99,33.96,33.98,62300.0,23.0075,23.0142,22.9939,23.0075,62300.0
2010-05-14 14:10:00,33.99,33.99,33.91,33.93,55500.0,23.0142,23.0142,22.9601,22.9736,55500.0
2010-05-14 14:15:00,33.93,33.93,33.85,33.87,87200.0,22.9736,22.9736,22.9194,22.933,87200.0
2010-05-14 14:20:00,33.87,33.94,33.86,33.94,77500.0,22.933,22.9804,22.9262,22.9804,77500.0
2010-05-14 14:25:00,33.94,33.94,33.9,33.93,75700.0,22.9804,22.9804,22.9533,22.9736,75700.0
2010-05-14 14:30:00,33.94,33.98,33.93,33.96,71400.0,22.9804,23.0075,22.9736,22.9939,71400.0
2010-05-14 14:35:00,33.96,33.97,33.93,33.94,81400.0,22.9939,23.0007,22.9736,22.9804,81400.0
2010-05-14 14:40:00,33.95,33.96,33.93,33.93,63500.0,22.9872,22.9939,22.9736,22.9736,63500.0
2010-05-14 14:45:00,33.93,33.94,33.91,33.94,55800.0,22.9736,22.9804,22.9601,22.9804,55800.0
2010-05-14 14:50:00,33.94,33.96,33.9,33.9,67000.0,22.9804,22.9939,22.9533,22.9533,67000.0
2010-05-14 14:55:00,33.9,33.92,33.87,33.89,61900.0,22.9533,22.9668,22.933,22.9465,61900.0
2010-05-14 15:00:00,33.89,33.91,33.88,33.89,112100.0,22.9465,22.9601,22.9398,22.9465,112100.0
2010-05-14 15:05:00,33.9,33.9,33.85,33.87,46700.0,22.9533,22.9533,22.9194,22.933,46700.0
2010-05-14 15:10:00,33.88,33.92,33.86,33.88,56000.0,22.9398,22.9668,22.9262,22.9398,56000.0
2010-05-14 15:15:00,33.88,33.89,33.81,33.83,92800.0,22.9398,22.9465,22.8924,22.9059,92800.0
2010-05-14 15:20:00,33.82,33.83,33.75,33.77,134800.0,22.8991,22.9059,22.8517,22.8653,134800.0
2010-05-14 15:25:00,33.76,33.82,33.73,33.79,88400.0,22.8585,22.8991,22.8382,22.8788,88400.0
2010-05-14 15:30:00,33.78,33.85,33.78,33.84,67600.0,22.872,22.9194,22.872,22.9127,67600.0
2010-05-14 15:35:00,33.84,33.84,33.81,33.84,96100.0,22.9127,22.9127,22.8924,22.9127,96100.0
2010-05-14 15:40:00,33.84,33.94,33.83,33.93,124900.0,22.9127,22.9804,22.9059,22.9736,124900.0
2010-05-14 15:45:00,33.93,33.95,33.87,33.88,164600.0,22.9736,22.9872,22.933,22.9398,164600.0
2010-05-14 15:50:00,33.89,33.96,33.88,33.96,165000.0,22.9465,22.9939,22.9398,22.9939,165000.0
2010-05-14 15:55:00,33.96,34.0,33.91,33.93,350000.0,22.9939,23.021,22.9601,22.9736,350000.0
2010-05-17 09:30:00,33.97,34.16,33.96,34.12,113600.0,23.0007,23.1293,22.9939,23.1023,113600.0
2010-05-17 09:35:00,34.12,34.16,34.06,34.15,64900.0,23.1023,23.1293,23.0616,23.1226,64900.0
2010-05-17 09:40:00,34.15,34.15,34.03,34.04,29100.0,23.1226,23.1226,23.0413,23.0481,29100.0
2010-05-17 09:45:00,34.02,34.09,34.01,34.08,34900.0,23.0346,23.0819,23.0278,23.0752,34900.0
2010-05-17 09:50:00,34.08,34.11,34.07,34.09,44200.0,23.0752,23.0955,23.0684,23.0819,44200.0
2010-05-17 09:55:00,34.09,34.11,34.07,34.1,45300.0,23.0819,23.0955,23.0684,23.0887,45300.0
2010-05-17 10:00:00,34.1,34.11,34.05,34.08,57600.0,23.0887,23.0955,23.0549,23.0752,57600.0
2010-05-17 10:05:00,34.07,34.07,34.0,34.0,97600.0,23.0684,23.0684,23.021,23.021,97600.0
2010-05-17 10:10:00,34.0,34.08,34.0,34.06,58700.0,23.021,23.0752,23.021,23.0616,58700.0
2010-05-17 10:15:00,34.05,34.1,34.05,34.09,63800.0,23.0549,23.0887,23.0549,23.0819,63800.0
2010-05-17 10:20:00,34.09,34.1,34.0,34.0,30400.0,23.0819,23.0887,23.021,23.021,30400.0
2010-05-17 10:25:00,34.0,34.04,34.0,34.02,33700.0,23.021,23.0481,23.021,23.0346,33700.0
2010-05-17 10:30:00,34.02,34.03,34.0,34.0,28600.0,23.0346,23.0413,23.021,23.021,28600.0
2010-05-17 10:35:00,34.02,34.05,34.01,34.01,36700.0,23.0346,23.0549,23.0278,23.0278,36700.0
2010-05-17 10:40:00,34.01,34.01,33.93,33.93,87100.0,23.0278,23.0278,22.9736,22.9736,87100.0
2010-05-17 10:45:00,33.93,33.97,33.93,33.94,60600.0,22.9736,23.0007,22.9736,22.9804,60600.0
2010-05-17 10:50:00,33.93,33.96,33.85,33.87,61500.0,22.9736,22.9939,22.9194,22.933,61500.0
2010-05-17 10:55:00,33.86,33.86,33.77,33.77,48600.0,22.9262,22.9262,22.8653,22.8653,48600.0
2010-05-17 11:00:00,33.77,33.82,33.76,33.76,57400.0,22.8653,22.8991,22.8585,22.8585,57400.0
2010-05-17 11:05:00,33.76,33.83,33.75,33.83,76400.0,22.8585,22.9059,22.8517,22.9059,76400.0
2010-05-17 11:10:00,33.83,33.84,33.79,33.82,109300.0,22.9059,22.9127,22.8788,22.8991,109300.0
2010-05-17 11:15:00,33.82,33.9,33.82,33.82,85200.0,22.8991,22.9533,22.8991,22.8991,85200.0
2010-05-17 11:20:00,33.82,33.92,33.82,33.86,86800.0,22.8991,22.9668,22.8991,22.9262,86800.0
2010-05-17 11:25:00,33.85,33.89,33.82,33.89,42200.0,22.9194,22.9465,22.8991,22.9465,42200.0
2010-05-17 11:30:00,33.89,33.94,33.89,33.93,36500.0,22.9465,22.9804,22.9465,22.9736,36500.0
2010-05-17 11:35:00,33.94,33.97,33.93,33.95,33200.0,22.9804,23.0007,22.9736,22.9872,33200.0
2010-05-17 11:40:00,33.96,33.96,33.93,33.93,42300.0,22.9939,22.9939,22.9736,22.9736,42300.0
2010-05-17 11:45:00,33.93,33.94,33.85,33.89,46700.0,22.9736,22.9804,22.9194,22.9465,46700.0
2010-05-17 11:50:00,33.9,33.9,33.78,33.78,31300.0,22.9533,22.9533,22.872,22.872,31300.0
2010-05-17 11:55:00,33.79,33.81,33.76,33.78,31700.0,22.8788,22.8924,22.8585,22.872,31700.0
2010-05-17 12:00:00,33.78,33.78,33.62,33.63,107800.0,22.872,22.872,22.7637,22.7705,107800.0
2010-05-17 12:05:00,33.64,33.67,33.58,33.65,54300.0,22.7773,22.7976,22.7366,22.784,54300.0
2010-05-17 12:10:00,33.65,33.69,33.65,33.67,46800.0,22.784,22.8111,22.784,22.7976,46800.0
2010-05-17 12:15:00,33.67,33.68,33.61,33.64,41900.0,22.7976,22.8043,22.7569,22.7773,41900.0
2010-05-17 12:20:00,33.64,33.69,33.63,33.68,39400.0,22.7773,22.8111,22.7705,22.8043,39400.0
2010-05-17 12:25:00,33.68,33.7,33.66,33.66,25100.0,22.8043,22.8179,22.7908,22.7908,25100.0
2010-05-17 12:30:00,33.66,33.71,33.65,33.71,18100.0,22.7908,22.8247,22.784,22.8247,18100.0
2010-05-17 12:35:00,33.7,33.71,33.66,33.69,31300.0,22.8179,22.8247,22.7908,22.8111,31300.0
2010-05-17 12:40:00,33.69,33.74,33.65,33.67,37300.0,22.8111,22.845,22.784,22.7976,37300.0
2010-05-17 12:45:00,33.67,33.69,33.66,33.68,19000.0,22.7976,22.8111,22.7908,22.8043,19000.0
2010-05-17 12:50:00,33.68,33.71,33.64,33.7,46700.0,22.8043,22.8247,22.7773,22.8179,46700.0
2010-05-17 12:55:00,33.69,33.71,33.67,33.69,23200.0,22.8111,22.8247,22.7976,22.8111,23200.0
2010-05-17 13:00:00,33.69,33.76,33.68,33.75,60200.0,22.8111,22.8585,22.8043,22.8517,60200.0
2010-05-17 13:05:00,33.75,33.81,33.75,33.8,41400.0,22.8517,22.8924,22.8517,22.8856,41400.0
2010-05-17 13:10:00,33.8,33.81,33.78,33.81,26100.0,22.8856,22.8924,22.872,22.8924,26100.0
2010-05-17 13:15:00,33.81,33.88,33.81,33.88,47200.0,22.8924,22.9398,22.8924,22.9398,47200.0
2010-05-17 13:20:00,33.88,33.88,33.86,33.86,16400.0,22.9398,22.9398,22.9262,22.9262,16400.0
2010-05-17 13:25:00,33.87,33.9,33.85,33.85,80500.0,22.933,22.9533,22.9194,22.9194,80500.0
2010-05-17 13:30:00,33.85,33.9,33.85,33.86,43600.0,22.9194,22.9533,22.9194,22.9262,43600.0
2010-05-17 13:35:00,33.87,33.87,33.73,33.73,44900.0,22.933,22.933,22.8382,22.8382,44900.0
2010-05-17 13:40:00,33.73,33.74,33.68,33.71,40300.0,22.8382,22.845,22.8043,22.8247,40300.0
2010-05-17 13:45:00,33.71,33.75,33.69,33.75,43500.0,22.8247,22.8517,22.8111,22.8517,43500.0
2010-05-17 13:50:00,33.75,33.77,33.72,33.77,19600.0,22.8517,22.8653,22.8314,22.8653,19600.0
2010-05-17 13:55:00,33.77,33.84,33.76,33.84,50300.0,22.8653,22.9127,22.8585,22.9127,50300.0
2010-05-17 14:00:00,33.84,33.9,33.84,33.85,70000.0,22.9127,22.9533,22.9127,22.9194,70000.0
2010-05-17 14:05:00,33.84,33.86,33.8,33.81,31800.0,22.9127,22.9262,22.8856,22.8924,31800.0
2010-05-17 14:10:00,33.81,33.83,33.79,33.82,28200.0,22.8924,22.9059,22.8788,22.8991,28200.0
2010-05-17 14:15:00,33.83,33.88,33.83,33.85,33600.0,22.9059,22.9398,22.9059,22.9194,33600.0
2010-05-17 14:20:00,33.86,33.87,33.83,33.84,26000.0,22.9262,22.933,22.9059,22.9127,26000.0
2010-05-17 14:25:00,33.83,33.86,33.83,33.85,20600.0,22.9059,22.9262,22.9059,22.9194,20600.0
2010-05-17 14:30:00,33.85,33.91,33.84,33.86,37200.0,22.9194,22.9601,22.9127,22.9262,37200.0
2010-05-17 14:35:00,33.87,33.89,33.85,33.89,39600.0,22.933,22.9465,22.9194,22.9465,39600.0
2010-05-17 14:40:00,33.89,33.92,33.89,33.92,20200.0,22.9465,22.9668,22.9465,22.9668,20200.0
2010-05-17 14:45:00,33.92,33.96,33.91,33.93,61200.0,22.9668,22.9939,22.9601,22.9736,61200.0
2010-05-17 14:50:00,33.93,33.94,33.86,33.86,45300.0,22.9736,22.9804,22.9262,22.9262,45300.0
2010-05-17 14:55:00,33.86,33.91,33.86,33.89,47500.0,22.9262,22.9601,22.9262,22.9465,47500.0
2010-05-17 15:00:00,33.89,33.98,33.88,33.97,75400.0,22.9465,23.0075,22.9398,23.0007,75400.0
2010-05-17 15:05:00,33.97,33.99,33.87,33.88,87900.0,23.0007,23.0142,22.933,22.9398,87900.0
2010-05-17 15:10:00,33.88,33.91,33.88,33.89,24700.0,22.9398,22.9601,22.9398,22.9465,24700.0
2010-05-17 15:15:00,33.9,33.9,33.83,33.85,50100.0,22.9533,22.9533,22.9059,22.9194,50100.0
2010-05-17 15:20:00,33.85,33.88,33.8,33.84,63800.0,22.9194,22.9398,22.8856,22.9127,63800.0
2010-05-17 15:25:00,33.83,33.91,33.83,33.9,46000.0,22.9059,22.9601,22.9059,22.9533,46000.0
2010-05-17 15:30:00,33.89,33.95,33.88,33.95,51200.0,22.9465,22.9872,22.9398,22.9872,51200.0
2010-05-17 15:35:00,33.94,34.05,33.94,34.05,107400.0,22.9804,23.0549,22.9804,23.0549,107400.0
2010-05-17 15:40:00,34.05,34.08,34.0,34.01,118900.0,23.0549,23.0752,23.021,23.0278,118900.0
2010-05-17 15:45:00,34.02,34.05,33.99,34.04,214600.0,23.0346,23.0549,23.0142,23.0481,214600.0
2010-05-17 15:50:00,34.04,34.08,34.03,34.06,159000.0,23.0481,23.0752,23.0413,23.0616,159000.0
2010-05-17 15:55:00,34.07,34.08,34.02,34.04,573300.0,23.0684,23.0752,23.0346,23.0481,573300.0
2010-05-18 09:30:00,34.25,34.31,34.15,34.24,139100.0,23.1903,23.2309,23.1226,23.1835,139100.0
2010-05-18 09:35:00,34.23,34.28,34.15,34.24,89200.0,23.1767,23.2106,23.1226,23.1835,89200.0
2010-05-18 09:40:00,34.23,34.33,34.22,34.31,92200.0,23.1767,23.2444,23.17,23.2309,92200.0
2010-05-18 09:45:00,34.31,34.4,34.31,34.38,100600.0,23.2309,23.2918,23.2309,23.2783,100600.0
2010-05-18 09:50:00,34.37,34.4,34.36,34.39,68000.0,23.2715,23.2918,23.2648,23.2851,68000.0
2010-05-18 09:55:00,34.39,34.41,34.35,34.35,47600.0,23.2851,23.2986,23.258,23.258,47600.0
2010-05-18 10:00:00,34.35,34.37,34.3,34.32,59800.0,23.258,23.2715,23.2241,23.2377,59800.0
2010-05-18 10:05:00,34.32,34.42,34.31,34.4,84700.0,23.2377,23.3054,23.2309,23.2918,84700.0
2010-05-18 10:10:00,34.4,34.41,34.35,34.38,67100.0,23.2918,23.2986,23.258,23.2783,67100.0
2010-05-18 10:15:00,34.38,34.39,34.32,34.32,51300.0,23.2783,23.2851,23.2377,23.2377,51300.0
2010-05-18 10:20:00,34.33,34.33,34.28,34.29,41500.0,23.2444,23.2444,23.2106,23.2174,41500.0
2010-05-18 10:25:00,34.28,34.29,34.25,34.27,67000.0,23.2106,23.2174,23.1903,23.2038,67000.0
2010-05-18 10:30:00,34.28,34.33,34.27,34.32,43200.0,23.2106,23.2444,23.2038,23.2377,43200.0
2010-05-18 10:35:00,34.32,34.36,34.31,34.36,62700.0,23.2377,23.2648,23.2309,23.2648,62700.0
2010-05-18 10:40:00,34.35,34.36,34.26,34.28,99200.0,23.258,23.2648,23.1971,23.2106,99200.0
2010-05-18 10:45:00,34.27,34.31,34.25,34.3,89900.0,23.2038,23.2309,23.1903,23.2241,89900.0
2010-05-18 10:50:00,34.29,34.31,34.15,34.19,190900.0,23.2174,23.2309,23.1226,23.1497,190900.0
2010-05-18 10:55:00,34.19,34.19,34.14,34.16,42400.0,23.1497,23.1497,23.1158,23.1293,42400.0
2010-05-18 11:00:00,34.16,34.19,34.09,34.1,120700.0,23.1293,23.1497,23.0819,23.0887,120700.0
2010-05-18 11:05:00,34.11,34.13,34.1,34.11,40700.0,23.0955,23.109,23.0887,23.0955,40700.0
2010-05-18 11:10:00,34.11,34.15,34.1,34.13,53900.0,23.0955,23.1226,23.0887,23.109,53900.0
2010-05-18 11:15:00,34.13,34.15,34.1,34.13,87800.0,23.109,23.1226,23.0887,23.109,87800.0
2010-05-18 11:20:00,34.13,34.15,34.12,34.14,30100.0,23.109,23.1226,23.1023,23.1158,30100.0
2010-05-18 11:25:00,34.14,34.15,34.13,34.14,52300.0,23.1158,23.1226,23.109,23.1158,52300.0
2010-05-18 11:30:00,34.15,34.15,34.14,34.14,17700.0,23.1226,23.1226,23.1158,23.1158,17700.0
2010-05-18 11:35:00,34.14,34.16,34.09,34.1,86000.0,23.1158,23.1293,23.0819,23.0887,86000.0
2010-05-18 11:40:00,34.1,34.11,34.0,34.01,58700.0,23.0887,23.0955,23.021,23.0278,58700.0
2010-05-18 11:45:00,34.01,34.02,33.99,34.01,56900.0,23.0278,23.0346,23.0142,23.0278,56900.0
2010-05-18 11:50:00,34.0,34.02,34.0,34.02,35600.0,23.021,23.0346,23.021,23.0346,35600.0
2010-05-18 11:55:00,34.01,34.04,34.01,34.03,38200.0,23.0278,23.0481,23.0278,23.0413,38200.0
2010-05-18 12:00:00,34.02,34.04,33.95,33.98,70700.0,23.0346,23.0481,22.9872,23.0075,70700.0
2010-05-18 12:05:00,33.98,34.02,33.98,34.01,33700.0,23.0075,23.0346,23.0075,23.0278,33700.0
2010-05-18 12:10:00,34.01,34.04,34.01,34.02,28000.0,23.0278,23.0481,23.0278,23.0346,28000.0
2010-05-18 12:15:00,34.02,34.05,34.02,34.03,23000.0,23.0346,23.0549,23.0346,23.0413,23000.0
2010-05-18 12:20:00,34.03,34.04,33.98,34.0,51100.0,23.0413,23.0481,23.0075,23.021,51100.0
2010-05-18 12:25:00,34.0,34.06,34.0,34.06,35900.0,23.021,23.0616,23.021,23.0616,35900.0
2010-05-18 12:30:00,34.05,34.11,34.04,34.1,70600.0,23.0549,23.0955,23.0481,23.0887,70600.0
2010-05-18 12:35:00,34.1,34.13,34.07,34.07,39100.0,23.0887,23.109,23.0684,23.0684,39100.0
2010-05-18 12:40:00,34.07,34.1,34.06,34.08,35200.0,23.0684,23.0887,23.0616,23.0752,35200.0
2010-05-18 12:45:00,34.09,34.14,34.09,34.11,41000.0,23.0819,23.1158,23.0819,23.0955,41000.0
2010-05-18 12:50:00,34.11,34.14,34.07,34.08,46700.0,23.0955,23.1158,23.0684,23.0752,46700.0
2010-05-18 12:55:00,34.08,34.09,34.0,34.01,68800.0,23.0752,23.0819,23.021,23.0278,68800.0
2010-05-18 13:00:00,34.0,34.04,33.94,33.99,110800.0,23.021,23.0481,22.9804,23.0142,110800.0
2010-05-18 13:05:00,34.0,34.0,33.88,33.94,77900.0,23.021,23.021,22.9398,22.9804,77900.0
2010-05-18 13:10:00,33.94,33.96,33.85,33.92,68000.0,22.9804,22.9939,22.9194,22.9668,68000.0
2010-05-18 13:15:00,33.93,33.99,33.91,33.92,96100.0,22.9736,23.0142,22.9601,22.9668,96100.0
2010-05-18 13:20:00,33.91,33.95,33.91,33.93,52500.0,22.9601,22.9872,22.9601,22.9736,52500.0
2010-05-18 13:25:00,33.92,33.98,33.91,33.94,41700.0,22.9668,23.0075,22.9601,22.9804,41700.0
2010-05-18 13:30:00,33.94,33.97,33.93,33.97,21400.0,22.9804,23.0007,22.9736,23.0007,21400.0
2010-05-18 13:35:00,33.97,33.98,33.83,33.86,118900.0,23.0007,23.0075,22.9059,22.9262,118900.0
2010-05-18 13:40:00,33.86,33.9,33.82,33.86,58300.0,22.9262,22.9533,22.8991,22.9262,58300.0
2010-05-18 13:45:00,33.85,33.89,33.8,33.87,109800.0,22.9194,22.9465,22.8856,22.933,109800.0
2010-05-18 13:50:00,33.88,33.91,33.86,33.88,28800.0,22.9398,22.9601,22.9262,22.9398,28800.0
2010-05-18 13:55:00,33.88,33.94,33.85,33.86,66000.0,22.9398,22.9804,22.9194,22.9262,66000.0
2010-05-18 14:00:00,33.86,33.91,33.85,33.9,23700.0,22.9262,22.9601,22.9194,22.9533,23700.0
2010-05-18 14:05:00,33.91,33.95,33.88,33.93,53000.0,22.9601,22.9872,22.9398,22.9736,53000.0
2010-05-18 14:10:00,33.94,33.96,33.88,33.88,59500.0,22.9804,22.9939,22.9398,22.9398,59500.0
2010-05-18 14:15:00,33.89,33.91,33.87,33.89,29700.0,22.9465,22.9601,22.933,22.9465,29700.0
2010-05-18 14:20:00,33.89,33.9,33.81,33.81,84100.0,22.9465,22.9533,22.8924,22.8924,84100.0
2010-05-18 14:25:00,33.8,33.84,33.79,33.81,80300.0,22.8856,22.9127,22.8788,22.8924,80300.0
2010-05-18 14:30:00,33.83,33.85,33.78,33.79,110600.0,22.9059,22.9194,22.872,22.8788,110600.0
2010-05-18 14:35:00,33.79,33.81,33.74,33.74,76900.0,22.8788,22.8924,22.845,22.845,76900.0
2010-05-18 14:40:00,33.74,33.82,33.72,33.82,48200.0,22.845,22.8991,22.8314,22.8991,48200.0
2010-05-18 14:45:00,33.81,33.83,33.77,33.79,57700.0,22.8924,22.9059,22.8653,22.8788,57700.0
2010-05-18 14:50:00,33.79,33.79,33.75,33.75,56100.0,22.8788,22.8788,22.8517,22.8517,56100.0
2010-05-18 14:55:00,33.76,33.76,33.73,33.74,59600.0,22.8585,22.8585,22.8382,22.845,59600.0
2010-05-18 15:00:00,33.74,33.74,33.67,33.72,74400.0,22.845,22.845,22.7976,22.8314,74400.0
2010-05-18 15:05:00,33.71,33.72,33.69,33.71,143600.0,22.8247,22.8314,22.8111,22.8247,143600.0
2010-05-18 15:10:00,33.72,33.8,33.71,33.8,96300.0,22.8314,22.8856,22.8247,22.8856,96300.0
2010-05-18 15:15:00,33.8,33.83,33.76,33.78,110300.0,22.8856,22.9059,22.8585,22.872,110300.0
2010-05-18 15:20:00,33.77,33.78,33.72,33.73,144800.0,22.8653,22.872,22.8314,22.8382,144800.0
2010-05-18 15:25:00,33.72,33.73,33.67,33.68,146400.0,22.8314,22.8382,22.7976,22.8043,146400.0
2010-05-18 15:30:00,33.69,33.71,33.62,33.65,205400.0,22.8111,22.8247,22.7637,22.784,205400.0
2010-05-18 15:35:00,33.65,33.68,33.64,33.68,113300.0,22.784,22.8043,22.7773,22.8043,113300.0
2010-05-18 15:40:00,33.68,33.7,33.65,33.7,126700.0,22.8043,22.8179,22.784,22.8179,126700.0
2010-05-18 15:45:00,33.69,33.69,33.61,33.62,246200.0,22.8111,22.8111,22.7569,22.7637,246200.0
2010-05-18 15:50:00,33.62,33.68,33.61,33.66,234400.0,22.7637,22.8043,22.7569,22.7908,234400.0
2010-05-18 15:55:00,33.65,33.66,33.61,33.62,302300.0,22.784,22.7908,22.7569,22.7637,302300.0
2010-05-19 09:30:00,33.47,33.63,33.47,33.6,142300.0,22.6622,22.7705,22.6622,22.7502,142300.0
2010-05-19 09:35:00,33.6,33.65,33.51,33.57,75800.0,22.7502,22.784,22.6892,22.7299,75800.0
2010-05-19 09:40:00,33.57,33.65,33.52,33.65,64100.0,22.7299,22.784,22.696,22.784,64100.0
2010-05-19 09:45:00,33.65,33.74,33.65,33.67,78800.0,22.784,22.845,22.784,22.7976,78800.0
2010-05-19 09:50:00,33.67,33.77,33.66,33.76,84600.0,22.7976,22.8653,22.7908,22.8585,84600.0
2010-05-19 09:55:00,33.75,33.84,33.75,33.82,73700.0,22.8517,22.9127,22.8517,22.8991,73700.0
2010-05-19 10:00:00,33.83,33.87,33.65,33.72,134100.0,22.9059,22.933,22.784,22.8314,134100.0
2010-05-19 10:05:00,33.72,33.87,33.72,33.83,128100.0,22.8314,22.933,22.8314,22.9059,128100.0
2010-05-19 10:10:00,33.83,33.85,33.81,33.83,86400.0,22.9059,22.9194,22.8924,22.9059,86400.0
2010-05-19 10:15:00,33.83,33.85,33.62,33.67,85000.0,22.9059,22.9194,22.7637,22.7976,85000.0
2010-05-19 10:20:00,33.67,33.68,33.55,33.6,106600.0,22.7976,22.8043,22.7163,22.7502,106600.0
2010-05-19 10:25:00,33.61,33.8,33.61,33.79,105200.0,22.7569,22.8856,22.7569,22.8788,105200.0
2010-05-19 10:30:00,33.8,33.85,33.74,33.84,116400.0,22.8856,22.9194,22.845,22.9127,116400.0
2010-05-19 10:35:00,33.83,33.84,33.76,33.8,91500.0,22.9059,22.9127,22.8585,22.8856,91500.0
2010-05-19 10:40:00,33.79,33.83,33.72,33.79,74700.0,22.8788,22.9059,22.8314,22.8788,74700.0
2010-05-19 10:45:00,33.78,33.79,33.71,33.71,57700.0,22.872,22.8788,22.8247,22.8247,57700.0
2010-05-19 10:50:00,33.7,33.75,33.68,33.73,65400.0,22.8179,22.8517,22.8043,22.8382,65400.0
2010-05-19 10:55:00,33.74,33.83,33.73,33.83,49400.0,22.845,22.9059,22.8382,22.9059,49400.0
2010-05-19 11:00:00,33.83,33.86,33.78,33.8,99900.0,22.9059,22.9262,22.872,22.8856,99900.0
2010-05-19 11:05:00,33.81,33.86,33.79,33.86,52500.0,22.8924,22.9262,22.8788,22.9262,52500.0
2010-05-19 11:10:00,33.85,33.85,33.81,33.83,75500.0,22.9194,22.9194,22.8924,22.9059,75500.0
2010-05-19 11:15:00,33.84,33.87,33.78,33.8,73700.0,22.9127,22.933,22.872,22.8856,73700.0
2010-05-19 11:20:00,33.81,33.81,33.63,33.63,88600.0,22.8924,22.8924,22.7705,22.7705,88600.0
2010-05-19 11:25:00,33.64,33.73,33.62,33.72,61600.0,22.7773,22.8382,22.7637,22.8314,61600.0
2010-05-19 11:30:00,33.72,33.72,33.62,33.67,65800.0,22.8314,22.8314,22.7637,22.7976,65800.0
2010-05-19 11:35:00,33.67,33.73,33.67,33.73,47200.0,22.7976,22.8382,22.7976,22.8382,47200.0
2010-05-19 11:40:00,33.72,33.72,33.65,33.65,48500.0,22.8314,22.8314,22.784,22.784,48500.0
2010-05-19 11:45:00,33.65,33.68,33.6,33.6,65000.0,22.784,22.8043,22.7502,22.7502,65000.0
2010-05-19 11:50:00,33.6,33.65,33.57,33.62,125700.0,22.7502,22.784,22.7299,22.7637,125700.0
2010-05-19 11:55:00,33.61,33.74,33.61,33.72,110300.0,22.7569,22.845,22.7569,22.8314,110300.0
2010-05-19 12:00:00,33.71,33.76,33.68,33.74,70300.0,22.8247,22.8585,22.8043,22.845,70300.0
2010-05-19 12:05:00,33.74,33.74,33.66,33.7,65000.0,22.845,22.845,22.7908,22.8179,65000.0
2010-05-19 12:10:00,33.7,33.77,33.7,33.74,67800.0,22.8179,22.8653,22.8179,22.845,67800.0
2010-05-19 12:15:00,33.74,33.74,33.65,33.67,46800.0,22.845,22.845,22.784,22.7976,46800.0
2010-05-19 12:20:00,33.67,33.76,33.66,33.75,50700.0,22.7976,22.8585,22.7908,22.8517,50700.0
2010-05-19 12:25:00,33.75,33.82,33.74,33.79,69000.0,22.8517,22.8991,22.845,22.8788,69000.0
2010-05-19 12:30:00,33.78,33.83,33.76,33.81,136700.0,22.872,22.9059,22.8585,22.8924,136700.0
2010-05-19 12:35:00,33.82,33.84,33.8,33.81,72600.0,22.8991,22.9127,22.8856,22.8924,72600.0
2010-05-19 12:40:00,33.81,33.83,33.77,33.79,39600.0,22.8924,22.9059,22.8653,22.8788,39600.0
2010-05-19 12:45:00,33.79,33.83,33.77,33.77,40100.0,22.8788,22.9059,22.8653,22.8653,40100.0
2010-05-19 12:50:00,33.76,33.83,33.76,33.82,46600.0,22.8585,22.9059,22.8585,22.8991,46600.0
2010-05-19 12:55:00,33.82,33.94,33.79,33.94,99100.0,22.8991,22.9804,22.8788,22.9804,99100.0
2010-05-19 13:00:00,33.93,33.95,33.88,33.91,112100.0,22.9736,22.9872,22.9398,22.9601,112100.0
2010-05-19 13:05:00,33.91,33.92,33.85,33.91,91800.0,22.9601,22.9668,22.9194,22.9601,91800.0
2010-05-19 13:10:00,33.91,33.91,33.86,33.87,50400.0,22.9601,22.9601,22.9262,22.933,50400.0
2010-05-19 13:15:00,33.87,33.89,33.85,33.87,50000.0,22.933,22.9465,22.9194,22.933,50000.0
2010-05-19 13:20:00,33.87,33.97,33.87,33.96,81200.0,22.933,23.0007,22.933,22.9939,81200.0
2010-05-19 13:25:00,33.96,33.97,33.92,33.94,54900.0,22.9939,23.0007,22.9668,22.9804,54900.0
2010-05-19 13:30:00,33.94,33.97,33.88,33.9,131800.0,22.9804,23.0007,22.9398,22.9533,131800.0
2010-05-19 13:35:00,33.89,33.92,33.84,33.9,209200.0,22.9465,22.9668,22.9127,22.9533,209200.0
2010-05-19 13:40:00,33.9,34.0,33.9,33.99,171500.0,22.9533,23.021,22.9533,23.0142,171500.0
2010-05-19 13:45:00,33.99,34.0,33.94,33.99,114700.0,23.0142,23.021,22.9804,23.0142,114700.0
2010-05-19 13:50:00,33.99,34.0,33.97,33.99,33000.0,23.0142,23.021,23.0007,23.0142,33000.0
2010-05-19 13:55:00,33.98,33.99,33.93,33.94,51100.0,23.0075,23.0142,22.9736,22.9804,51100.0
2010-05-19 14:00:00,33.94,33.97,33.9,33.94,77000.0,22.9804,23.0007,22.9533,22.9804,77000.0
2010-05-19 14:05:00,33.94,33.99,33.87,33.87,75700.0,22.9804,23.0142,22.933,22.933,75700.0
2010-05-19 14:10:00,33.86,33.88,33.81,33.85,329400.0,22.9262,22.9398,22.8924,22.9194,329400.0
2010-05-19 14:15:00,33.85,33.9,33.84,33.88,318800.0,22.9194,22.9533,22.9127,22.9398,318800.0
2010-05-19 14:20:00,33.88,33.92,33.84,33.84,109000.0,22.9398,22.9668,22.9127,22.9127,109000.0
2010-05-19 14:25:00,33.85,33.87,33.82,33.87,325300.0,22.9194,22.933,22.8991,22.933,325300.0
2010-05-19 14:30:00,33.86,33.89,33.83,33.84,59000.0,22.9262,22.9465,22.9059,22.9127,59000.0
2010-05-19 14:35:00,33.84,33.85,33.81,33.81,406400.0,22.9127,22.9194,22.8924,22.8924,406400.0
2010-05-19 14:40:00,33.81,33.89,33.8,33.86,103200.0,22.8924,22.9465,22.8856,22.9262,103200.0
2010-05-19 14:45:00,33.87,33.92,33.86,33.89,78500.0,22.933,22.9668,22.9262,22.9465,78500.0
2010-05-19 14:50:00,33.88,33.89,33.83,33.84,172500.0,22.9398,22.9465,22.9059,22.9127,172500.0
2010-05-19 14:55:00,33.85,33.86,33.76,33.8,84100.0,22.9194,22.9262,22.8585,22.8856,84100.0
2010-05-19 15:00:00,33.8,33.82,33.78,33.79,102900.0,22.8856,22.8991,22.872,22.8788,102900.0
2010-05-19 15:05:00,33.78,33.78,33.67,33.68,94500.0,22.872,22.872,22.7976,22.8043,94500.0
2010-05-19 15:10:00,33.68,33.69,33.65,33.66,87000.0,22.8043,22.8111,22.784,22.7908,87000.0
2010-05-19 15:15:00,33.66,33.72,33.65,33.72,104300.0,22.7908,22.8314,22.784,22.8314,104300.0
2010-05-19 15:20:00,33.72,33.76,33.71,33.74,147600.0,22.8314,22.8585,22.8247,22.845,147600.0
2010-05-19 15:25:00,33.73,33.84,33.72,33.84,122900.0,22.8382,22.9127,22.8314,22.9127,122900.0
2010-05-19 15:30:00,33.83,33.92,33.83,33.9,304000.0,22.9059,22.9668,22.9059,22.9533,304000.0
2010-05-19 15:35:00,33.91,34.0,33.86,33.98,295200.0,22.9601,23.021,22.9262,23.0075,295200.0
2010-05-19 15:40:00,33.98,34.0,33.89,33.97,157300.0,23.0075,23.021,22.9465,23.0007,157300.0
2010-05-19 15:45:00,33.97,34.0,33.89,33.9,205600.0,23.0007,23.021,22.9465,22.9533,205600.0
2010-05-19 15:50:00,33.89,33.92,33.89,33.9,228900.0,22.9465,22.9668,22.9465,22.9533,228900.0
2010-05-19 15:55:00,33.9,33.91,33.86,33.86,515700.0,22.9533,22.9601,22.9262,22.9262,515700.0
2010-05-20 09:30:00,33.45,33.45,33.11,33.34,173800.0,22.6486,22.6486,22.4184,22.5741,173800.0
2010-05-20 09:35:00,33.35,33.47,33.34,33.38,149800.0,22.5809,22.6622,22.5741,22.6012,149800.0
2010-05-20 09:40:00,33.36,33.36,33.1,33.12,137000.0,22.5877,22.5877,22.4116,22.4252,137000.0
2010-05-20 09:45:00,33.13,33.3,33.12,33.29,126400.0,22.4319,22.547,22.4252,22.5403,126400.0
2010-05-20 09:50:00,33.28,33.44,33.28,33.42,105600.0,22.5335,22.6418,22.5335,22.6283,105600.0
2010-05-20 09:55:00,33.42,33.47,33.4,33.46,131600.0,22.6283,22.6622,22.6148,22.6554,131600.0
2010-05-20 10:00:00,33.46,33.54,33.38,33.48,217300.0,22.6554,22.7095,22.6012,22.6689,217300.0
2010-05-20 10:05:00,33.48,33.57,33.46,33.47,205800.0,22.6689,22.7299,22.6554,22.6622,205800.0
2010-05-20 10:10:00,33.47,33.51,33.41,33.41,187800.0,22.6622,22.6892,22.6215,22.6215,187800.0
2010-05-20 10:15:00,33.41,33.42,33.35,33.41,227200.0,22.6215,22.6283,22.5809,22.6215,227200.0
2010-05-20 10:20:00,33.41,33.43,33.24,33.24,145100.0,22.6215,22.6351,22.5064,22.5064,145100.0
2010-05-20 10:25:00,33.25,33.36,33.19,33.36,170400.0,22.5132,22.5877,22.4726,22.5877,170400.0
2010-05-20 10:30:00,33.36,33.48,33.35,33.46,139100.0,22.5877,22.6689,22.5809,22.6554,139100.0
2010-05-20 10:35:00,33.47,33.58,33.46,33.51,264600.0,22.6622,22.7366,22.6554,22.6892,264600.0
2010-05-20 10:40:00,33.51,33.56,33.47,33.54,148000.0,22.6892,22.7231,22.6622,22.7095,148000.0
2010-05-20 10:45:00,33.55,33.64,33.53,33.58,155000.0,22.7163,22.7773,22.7028,22.7366,155000.0
2010-05-20 10:50:00,33.57,33.71,33.56,33.64,157500.0,22.7299,22.8247,22.7231,22.7773,157500.0
2010-05-20 10:55:00,33.64,33.65,33.58,33.63,68300.0,22.7773,22.784,22.7366,22.7705,68300.0
2010-05-20 11:00:00,33.63,33.68,33.6,33.62,83500.0,22.7705,22.8043,22.7502,22.7637,83500.0
2010-05-20 11:05:00,33.61,33.71,33.6,33.71,106600.0,22.7569,22.8247,22.7502,22.8247,106600.0
2010-05-20 11:10:00,33.71,33.75,33.62,33.63,117800.0,22.8247,22.8517,22.7637,22.7705,117800.0
2010-05-20 11:15:00,33.62,33.7,33.59,33.67,176900.0,22.7637,22.8179,22.7434,22.7976,176900.0
2010-05-20 11:20:00,33.67,33.79,33.67,33.75,148400.0,22.7976,22.8788,22.7976,22.8517,148400.0
2010-05-20 11:25:00,33.75,33.83,33.7,33.82,117900.0,22.8517,22.9059,22.8179,22.8991,117900.0
2010-05-20 11:30:00,33.83,33.84,33.81,33.83,99100.0,22.9059,22.9127,22.8924,22.9059,99100.0
2010-05-20 11:35:00,33.82,33.87,33.79,33.84,189200.0,22.8991,22.933,22.8788,22.9127,189200.0
2010-05-20 11:40:00,33.85,33.86,33.76,33.79,143200.0,22.9194,22.9262,22.8585,22.8788,143200.0
2010-05-20 11:45:00,33.79,33.81,33.78,33.78,72100.0,22.8788,22.8924,22.872,22.872,72100.0
2010-05-20 11:50:00,33.78,33.81,33.73,33.76,82300.0,22.872,22.8924,22.8382,22.8585,82300.0
2010-05-20 11:55:00,33.75,33.75,33.63,33.63,117200.0,22.8517,22.8517,22.7705,22.7705,117200.0
2010-05-20 12:00:00,33.64,33.69,33.61,33.67,89400.0,22.7773,22.8111,22.7569,22.7976,89400.0
2010-05-20 12:05:00,33.68,33.73,33.65,33.72,67800.0,22.8043,22.8382,22.784,22.8314,67800.0
2010-05-20 12:10:00,33.72,33.72,33.63,33.63,74600.0,22.8314,22.8314,22.7705,22.7705,74600.0
2010-05-20 12:15:00,33.64,33.64,33.53,33.57,90800.0,22.7773,22.7773,22.7028,22.7299,90800.0
2010-05-20 12:20:00,33.57,33.6,33.56,33.56,55200.0,22.7299,22.7502,22.7231,22.7231,55200.0
2010-05-20 12:25:00,33.56,33.61,33.55,33.6,80500.0,22.7231,22.7569,22.7163,22.7502,80500.0
2010-05-20 12:30:00,33.6,33.62,33.53,33.53,68400.0,22.7502,22.7637,22.7028,22.7028,68400.0
2010-05-20 12:35:00,33.53,33.59,33.52,33.58,57600.0,22.7028,22.7434,22.696,22.7366,57600.0
2010-05-20 12:40:00,33.58,33.59,33.53,33.53,43900.0,22.7366,22.7434,22.7028,22.7028,43900.0
2010-05-20 12:45:00,33.52,33.56,33.5,33.51,50800.0,22.696,22.7231,22.6825,22.6892,50800.0
2010-05-20 12:50:00,33.51,33.52,33.46,33.47,128100.0,22.6892,22.696,22.6554,22.6622,128100.0
2010-05-20 12:55:00,33.47,33.52,33.38,33.4,116100.0,22.6622,22.696,22.6012,22.6148,116100.0
2010-05-20 13:00:00,33.39,33.45,33.36,33.42,99100.0,22.608,22.6486,22.5877,22.6283,99100.0
2010-05-20 13:05:00,33.43,33.48,33.4,33.43,157100.0,22.6351,22.6689,22.6148,22.6351,157100.0
2010-05-20 13:10:00,33.44,33.53,33.42,33.51,109800.0,22.6418,22.7028,22.6283,22.6892,109800.0
2010-05-20 13:15:00,33.52,33.55,33.49,33.54,80400.0,22.696,22.7163,22.6757,22.7095,80400.0
2010-05-20 13:20:00,33.55,33.67,33.53,33.66,133600.0,22.7163,22.7976,22.7028,22.7908,133600.0
2010-05-20 13:25:00,33.67,33.78,33.64,33.72,126400.0,22.7976,22.872,22.7773,22.8314,126400.0
2010-05-20 13:30:00,33.72,33.82,33.7,33.71,175200.0,22.8314,22.8991,22.8179,22.8247,175200.0
2010-05-20 13:35:00,33.71,33.72,33.67,33.72,78100.0,22.8247,22.8314,22.7976,22.8314,78100.0
2010-05-20 13:40:00,33.72,33.86,33.71,33.86,128100.0,22.8314,22.9262,22.8247,22.9262,128100.0
2010-05-20 13:45:00,33.86,33.87,33.74,33.75,100300.0,22.9262,22.933,22.845,22.8517,100300.0
2010-05-20 13:50:00,33.75,33.77,33.69,33.7,86000.0,22.8517,22.8653,22.8111,22.8179,86000.0
2010-05-20 13:55:00,33.7,33.72,33.63,33.66,81500.0,22.8179,22.8314,22.7705,22.7908,81500.0
2010-05-20 14:00:00,33.65,33.68,33.51,33.52,173100.0,22.784,22.8043,22.6892,22.696,173100.0
2010-05-20 14:05:00,33.53,33.61,33.51,33.61,119000.0,22.7028,22.7569,22.6892,22.7569,119000.0
2010-05-20 14:10:00,33.61,33.74,33.6,33.74,88200.0,22.7569,22.845,22.7502,22.845,88200.0
2010-05-20 14:15:00,33.74,33.75,33.68,33.74,122000.0,22.845,22.8517,22.8043,22.845,122000.0
2010-05-20 14:20:00,33.74,33.83,33.72,33.8,103200.0,22.845,22.9059,22.8314,22.8856,103200.0
2010-05-20 14:25:00,33.79,33.84,33.75,33.75,176000.0,22.8788,22.9127,22.8517,22.8517,176000.0
2010-05-20 14:30:00,33.75,33.85,33.73,33.81,190900.0,22.8517,22.9194,22.8382,22.8924,190900.0
2010-05-20 14:35:00,33.81,33.9,33.79,33.9,226700.0,22.8924,22.9533,22.8788,22.9533,226700.0
2010-05-20 14:40:00,33.91,33.96,33.83,33.87,175500.0,22.9601,22.9939,22.9059,22.933,175500.0
2010-05-20 14:45:00,33.87,33.88,33.79,33.82,131700.0,22.933,22.9398,22.8788,22.8991,131700.0
2010-05-20 14:50:00,33.83,33.91,33.79,33.79,106300.0,22.9059,22.9601,22.8788,22.8788,106300.0
2010-05-20 14:55:00,33.79,33.83,33.64,33.66,166100.0,22.8788,22.9059,22.7773,22.7908,166100.0
2010-05-20 15:00:00,33.66,33.7,33.65,33.67,159300.0,22.7908,22.8179,22.784,22.7976,159300.0
2010-05-20 15:05:00,33.67,33.74,33.62,33.7,297400.0,22.7976,22.845,22.7637,22.8179,297400.0
2010-05-20 15:10:00,33.69,33.71,33.6,33.65,88900.0,22.8111,22.8247,22.7502,22.784,88900.0
2010-05-20 15:15:00,33.64,33.68,33.58,33.67,113100.0,22.7773,22.8043,22.7366,22.7976,113100.0
2010-05-20 15:20:00,33.67,33.76,33.61,33.76,151200.0,22.7976,22.8585,22.7569,22.8585,151200.0
2010-05-20 15:25:00,33.75,33.79,33.7,33.73,202800.0,22.8517,22.8788,22.8179,22.8382,202800.0
2010-05-20 15:30:00,33.73,33.76,33.7,33.71,149000.0,22.8382,22.8585,22.8179,22.8247,149000.0
2010-05-20 15:35:00,33.71,33.71,33.58,33.59,223300.0,22.8247,22.8247,22.7366,22.7434,223300.0
2010-05-20 15:40:00,33.6,33.65,33.57,33.58,230700.0,22.7502,22.784,22.7299,22.7366,230700.0
2010-05-20 15:45:00,33.57,33.6,33.51,33.55,312500.0,22.7299,22.7502,22.6892,22.7163,312500.0
2010-05-20 15:50:00,33.55,33.56,33.47,33.48,389200.0,22.7163,22.7231,22.6622,22.6689,389200.0
2010-05-20 15:55:00,33.47,33.48,33.34,33.34,611400.0,22.6622,22.6689,22.5741,22.5741,611400.0
2010-05-21 09:30:00,33.0,33.09,32.79,32.86,1419900.0,22.3439,22.4049,22.2017,22.2491,1419900.0
2010-05-21 09:35:00,32.86,33.0,32.67,32.92,317500.0,22.2491,22.3439,22.1205,22.2898,317500.0
2010-05-21 09:40:00,32.96,33.02,32.8,32.83,115700.0,22.3168,22.3575,22.2085,22.2288,115700.0
2010-05-21 09:45:00,32.81,32.85,32.75,32.78,90300.0,22.2153,22.2424,22.1746,22.195,90300.0
2010-05-21 09:50:00,32.78,32.99,32.78,32.96,169800.0,22.195,22.3371,22.195,22.3168,169800.0
2010-05-21 09:55:00,32.96,33.09,32.94,33.0,75900.0,22.3168,22.4049,22.3033,22.3439,75900.0
2010-05-21 10:00:00,33.0,33.02,32.9,33.0,97600.0,22.3439,22.3575,22.2762,22.3439,97600.0
2010-05-21 10:05:00,33.0,33.09,32.99,33.01,137200.0,22.3439,22.4049,22.3371,22.3507,137200.0
2010-05-21 10:10:00,33.01,33.03,32.88,32.89,102900.0,22.3507,22.3642,22.2627,22.2694,102900.0
2010-05-21 10:15:00,32.9,32.93,32.81,32.83,143700.0,22.2762,22.2965,22.2153,22.2288,143700.0
2010-05-21 10:20:00,32.83,32.85,32.79,32.79,66200.0,22.2288,22.2424,22.2017,22.2017,66200.0
2010-05-21 10:25:00,32.8,32.84,32.75,32.77,76400.0,22.2085,22.2356,22.1746,22.1882,76400.0
2010-05-21 10:30:00,32.77,32.79,32.68,32.72,127900.0,22.1882,22.2017,22.1273,22.1543,127900.0
2010-05-21 10:35:00,32.73,32.88,32.71,32.86,77500.0,22.1611,22.2627,22.1476,22.2491,77500.0
2010-05-21 10:40:00,32.87,32.91,32.81,32.82,106000.0,22.2559,22.283,22.2153,22.222,106000.0
2010-05-21 10:45:00,32.82,32.86,32.77,32.78,135200.0,22.222,22.2491,22.1882,22.195,135200.0
2010-05-21 10:50:00,32.77,32.84,32.75,32.83,124500.0,22.1882,22.2356,22.1746,22.2288,124500.0
2010-05-21 10:55:00,32.83,32.9,32.81,32.86,91200.0,22.2288,22.2762,22.2153,22.2491,91200.0
2010-05-21 11:00:00,32.85,32.96,32.85,32.93,149200.0,22.2424,22.3168,22.2424,22.2965,149200.0
2010-05-21 11:05:00,32.93,32.97,32.91,32.92,58700.0,22.2965,22.3236,22.283,22.2898,58700.0
2010-05-21 11:10:00,32.91,32.92,32.85,32.86,77800.0,22.283,22.2898,22.2424,22.2491,77800.0
2010-05-21 11:15:00,32.85,32.9,32.83,32.89,91200.0,22.2424,22.2762,22.2288,22.2694,91200.0
2010-05-21 11:20:00,32.89,33.06,32.88,33.05,141300.0,22.2694,22.3845,22.2627,22.3778,141300.0
2010-05-21 11:25:00,33.04,33.04,32.94,32.96,48500.0,22.371,22.371,22.3033,22.3168,48500.0
2010-05-21 11:30:00,32.97,32.98,32.93,32.93,62300.0,22.3236,22.3304,22.2965,22.2965,62300.0
2010-05-21 11:35:00,32.94,33.09,32.94,33.09,75900.0,22.3033,22.4049,22.3033,22.4049,75900.0
2010-05-21 11:40:00,33.09,33.16,33.08,33.15,103800.0,22.4049,22.4523,22.3981,22.4455,103800.0
2010-05-21 11:45:00,33.16,33.2,33.09,33.09,89700.0,22.4523,22.4793,22.4049,22.4049,89700.0
2010-05-21 11:50:00,33.1,33.2,33.09,33.11,39800.0,22.4116,22.4793,22.4049,22.4184,39800.0
2010-05-21 11:55:00,33.12,33.16,33.12,33.15,70200.0,22.4252,22.4523,22.4252,22.4455,70200.0
2010-05-21 12:00:00,33.17,33.17,33.09,33.1,66900.0,22.459,22.459,22.4049,22.4116,66900.0
2010-05-21 12:05:00,33.1,33.12,33.07,33.08,51800.0,22.4116,22.4252,22.3913,22.3981,51800.0
2010-05-21 12:10:00,33.07,33.08,33.03,33.05,48600.0,22.3913,22.3981,22.3642,22.3778,48600.0
2010-05-21 12:15:00,33.05,33.13,33.05,33.12,40800.0,22.3778,22.4319,22.3778,22.4252,40800.0
2010-05-21 12:20:00,33.11,33.14,33.07,33.09,108000.0,22.4184,22.4387,22.3913,22.4049,108000.0
2010-05-21 12:25:00,33.08,33.09,33.05,33.05,73200.0,22.3981,22.4049,22.3778,22.3778,73200.0
2010-05-21 12:30:00,33.05,33.06,33.0,33.02,51800.0,22.3778,22.3845,22.3439,22.3575,51800.0
2010-05-21 12:35:00,33.03,33.05,33.01,33.02,47600.0,22.3642,22.3778,22.3507,22.3575,47600.0
2010-05-21 12:40:00,33.02,33.04,33.01,33.02,32500.0,22.3575,22.371,22.3507,22.3575,32500.0
2010-05-21 12:45:00,33.01,33.02,32.9,32.9,58200.0,22.3507,22.3575,22.2762,22.2762,58200.0
2010-05-21 12:50:00,32.93,32.94,32.91,32.93,51300.0,22.2965,22.3033,22.283,22.2965,51300.0
2010-05-21 12:55:00,32.93,32.94,32.88,32.89,57000.0,22.2965,22.3033,22.2627,22.2694,57000.0
2010-05-21 13:00:00,32.88,32.89,32.81,32.86,137400.0,22.2627,22.2694,22.2153,22.2491,137400.0
2010-05-21 13:05:00,32.85,32.86,32.83,32.85,48700.0,22.2424,22.2491,22.2288,22.2424,48700.0
2010-05-21 13:10:00,32.85,32.91,32.84,32.88,50500.0,22.2424,22.283,22.2356,22.2627,50500.0
2010-05-21 13:15:00,32.88,32.92,32.86,32.86,42200.0,22.2627,22.2898,22.2491,22.2491,42200.0
2010-05-21 13:20:00,32.87,32.87,32.78,32.79,87900.0,22.2559,22.2559,22.195,22.2017,87900.0
2010-05-21 13:25:00,32.79,32.83,32.79,32.81,49500.0,22.2017,22.2288,22.2017,22.2153,49500.0
2010-05-21 13:30:00,32.81,32.84,32.79,32.84,68000.0,22.2153,22.2356,22.2017,22.2356,68000.0
2010-05-21 13:35:00,32.83,32.85,32.8,32.8,27600.0,22.2288,22.2424,22.2085,22.2085,27600.0
2010-05-21 13:40:00,32.8,32.85,32.8,32.83,39500.0,22.2085,22.2424,22.2085,22.2288,39500.0
2010-05-21 13:45:00,32.84,32.9,32.84,32.9,49200.0,22.2356,22.2762,22.2356,22.2762,49200.0
2010-05-21 13:50:00,32.89,32.93,32.89,32.93,61900.0,22.2694,22.2965,22.2694,22.2965,61900.0
2010-05-21 13:55:00,32.93,32.95,32.92,32.93,49400.0,22.2965,22.3101,22.2898,22.2965,49400.0
2010-05-21 14:00:00,32.93,32.96,32.91,32.94,154300.0,22.2965,22.3168,22.283,22.3033,154300.0
2010-05-21 14:05:00,32.94,32.96,32.92,32.96,65100.0,22.3033,22.3168,22.2898,22.3168,65100.0
2010-05-21 14:10:00,32.96,32.98,32.93,32.94,56200.0,22.3168,22.3304,22.2965,22.3033,56200.0
2010-05-21 14:15:00,32.93,32.94,32.9,32.92,85300.0,22.2965,22.3033,22.2762,22.2898,85300.0
2010-05-21 14:20:00,32.92,32.92,32.86,32.9,64600.0,22.2898,22.2898,22.2491,22.2762,64600.0
2010-05-21 14:25:00,32.9,32.95,32.88,32.92,41200.0,22.2762,22.3101,22.2627,22.2898,41200.0
2010-05-21 14:30:00,32.92,32.96,32.92,32.96,40900.0,22.2898,22.3168,22.2898,22.3168,40900.0
2010-05-21 14:35:00,32.97,32.98,32.92,32.93,48100.0,22.3236,22.3304,22.2898,22.2965,48100.0
2010-05-21 14:40:00,32.94,32.96,32.88,32.9,54800.0,22.3033,22.3168,22.2627,22.2762,54800.0
2010-05-21 14:45:00,32.89,32.9,32.79,32.83,68100.0,22.2694,22.2762,22.2017,22.2288,68100.0
2010-05-21 14:50:00,32.83,32.86,32.82,32.84,58200.0,22.2288,22.2491,22.222,22.2356,58200.0
2010-05-21 14:55:00,32.84,32.91,32.81,32.9,99200.0,22.2356,22.283,22.2153,22.2762,99200.0
2010-05-21 15:00:00,32.9,32.94,32.88,32.91,52400.0,22.2762,22.3033,22.2627,22.283,52400.0
2010-05-21 15:05:00,32.91,32.92,32.88,32.89,69500.0,22.283,22.2898,22.2627,22.2694,69500.0
2010-05-21 15:10:00,32.88,32.89,32.82,32.83,60300.0,22.2627,22.2694,22.222,22.2288,60300.0
2010-05-21 15:15:00,32.83,32.83,32.71,32.76,212200.0,22.2288,22.2288,22.1476,22.1814,212200.0
2010-05-21 15:20:00,32.76,32.91,32.76,32.89,134600.0,22.1814,22.283,22.1814,22.2694,134600.0
2010-05-21 15:25:00,32.89,32.91,32.82,32.82,107600.0,22.2694,22.283,22.222,22.222,107600.0
2010-05-21 15:30:00,32.83,32.83,32.73,32.74,93100.0,22.2288,22.2288,22.1611,22.1679,93100.0
2010-05-21 15:35:00,32.74,32.8,32.74,32.75,116300.0,22.1679,22.2085,22.1679,22.1746,116300.0
2010-05-21 15:40:00,32.75,32.9,32.74,32.88,134500.0,22.1746,22.2762,22.1679,22.2627,134500.0
2010-05-21 15:45:00,32.88,33.0,32.88,32.91,223800.0,22.2627,22.3439,22.2627,22.283,223800.0
2010-05-21 15:50:00,32.92,33.06,32.91,33.03,259600.0,22.2898,22.3845,22.283,22.3642,259600.0
2010-05-21 15:55:00,33.03,33.13,33.03,33.12,377200.0,22.3642,22.4319,22.3642,22.4252,377200.0
2010-05-24 09:30:00,33.01,33.01,32.9,32.96,95600.0,22.3507,22.3507,22.2762,22.3168,95600.0
2010-05-24 09:35:00,32.98,33.11,32.97,33.11,135800.0,22.3304,22.4184,22.3236,22.4184,135800.0
2010-05-24 09:40:00,33.11,33.12,32.92,32.94,84800.0,22.4184,22.4252,22.2898,22.3033,84800.0
2010-05-24 09:45:00,32.94,33.08,32.94,33.08,109700.0,22.3033,22.3981,22.3033,22.3981,109700.0
2010-05-24 09:50:00,33.08,33.11,32.97,32.99,100500.0,22.3981,22.4184,22.3236,22.3371,100500.0
2010-05-24 09:55:00,33.0,33.06,32.94,33.03,44000.0,22.3439,22.3845,22.3033,22.3642,44000.0
2010-05-24 10:00:00,33.03,33.1,33.01,33.06,107700.0,22.3642,22.4116,22.3507,22.3845,107700.0
2010-05-24 10:05:00,33.07,33.13,33.07,33.08,63300.0,22.3913,22.4319,22.3913,22.3981,63300.0
2010-05-24 10:10:00,33.08,33.15,33.08,33.15,35700.0,22.3981,22.4455,22.3981,22.4455,35700.0
2010-05-24 10:15:00,33.15,33.19,33.13,33.19,84400.0,22.4455,22.4726,22.4319,22.4726,84400.0
2010-05-24 10:20:00,33.19,33.24,33.13,33.13,73400.0,22.4726,22.5064,22.4319,22.4319,73400.0
2010-05-24 10:25:00,33.15,33.17,33.13,33.13,27900.0,22.4455,22.459,22.4319,22.4319,27900.0
2010-05-24 10:30:00,33.14,33.21,33.14,33.2,41200.0,22.4387,22.4861,22.4387,22.4793,41200.0
2010-05-24 10:35:00,33.2,33.21,33.18,33.21,31800.0,22.4793,22.4861,22.4658,22.4861,31800.0
2010-05-24 10:40:00,33.21,33.3,33.21,33.26,188700.0,22.4861,22.547,22.4861,22.52,188700.0
2010-05-24 10:45:00,33.26,33.29,33.26,33.26,69100.0,22.52,22.5403,22.52,22.52,69100.0
2010-05-24 10:50:00,33.26,33.33,33.26,33.28,80400.0,22.52,22.5674,22.52,22.5335,80400.0
2010-05-24 10:55:00,33.29,33.33,33.26,33.32,58000.0,22.5403,22.5674,22.52,22.5606,58000.0
2010-05-24 11:00:00,33.33,33.33,33.26,33.3,53100.0,22.5674,22.5674,22.52,22.547,53100.0
2010-05-24 11:05:00,33.29,33.32,33.29,33.32,30200.0,22.5403,22.5606,22.5403,22.5606,30200.0
2010-05-24 11:10:00,33.32,33.32,33.26,33.27,48400.0,22.5606,22.5606,22.52,22.5267,48400.0
2010-05-24 11:15:00,33.26,33.27,33.22,33.26,53700.0,22.52,22.5267,22.4929,22.52,53700.0
2010-05-24 11:20:00,33.25,33.33,33.24,33.33,50800.0,22.5132,22.5674,22.5064,22.5674,50800.0
2010-05-24 11:25:00,33.34,33.34,33.29,33.31,66700.0,22.5741,22.5741,22.5403,22.5538,66700.0
2010-05-24 11:30:00,33.32,33.33,33.26,33.28,25700.0,22.5606,22.5674,22.52,22.5335,25700.0
2010-05-24 11:35:00,33.28,33.32,33.28,33.31,33400.0,22.5335,22.5606,22.5335,22.5538,33400.0
2010-05-24 11:40:00,33.31,33.33,33.26,33.31,63800.0,22.5538,22.5674,22.52,22.5538,63800.0
2010-05-24 11:45:00,33.31,33.35,33.3,33.35,23200.0,22.5538,22.5809,22.547,22.5809,23200.0
2010-05-24 11:50:00,33.35,33.36,33.32,33.33,26300.0,22.5809,22.5877,22.5606,22.5674,26300.0
2010-05-24 11:55:00,33.33,33.35,33.31,33.33,29800.0,22.5674,22.5809,22.5538,22.5674,29800.0
2010-05-24 12:00:00,33.33,33.35,33.32,33.33,15000.0,22.5674,22.5809,22.5606,22.5674,15000.0
2010-05-24 12:05:00,33.32,33.38,33.32,33.35,38800.0,22.5606,22.6012,22.5606,22.5809,38800.0
2010-05-24 12:10:00,33.37,33.4,33.35,33.35,39800.0,22.5944,22.6148,22.5809,22.5809,39800.0
2010-05-24 12:15:00,33.35,33.36,33.27,33.28,43400.0,22.5809,22.5877,22.5267,22.5335,43400.0
2010-05-24 12:20:00,33.28,33.28,33.24,33.26,43300.0,22.5335,22.5335,22.5064,22.52,43300.0
2010-05-24 12:25:00,33.26,33.28,33.25,33.27,26900.0,22.52,22.5335,22.5132,22.5267,26900.0
2010-05-24 12:30:00,33.28,33.33,33.28,33.3,29400.0,22.5335,22.5674,22.5335,22.547,29400.0
2010-05-24 12:35:00,33.29,33.3,33.25,33.26,22800.0,22.5403,22.547,22.5132,22.52,22800.0
2010-05-24 12:40:00,33.25,33.26,33.22,33.24,27600.0,22.5132,22.52,22.4929,22.5064,27600.0
2010-05-24 12:45:00,33.24,33.27,33.23,33.27,30600.0,22.5064,22.5267,22.4997,22.5267,30600.0
2010-05-24 12:50:00,33.27,33.37,33.27,33.35,63800.0,22.5267,22.5944,22.5267,22.5809,63800.0
2010-05-24 12:55:00,33.35,33.37,33.34,33.37,34400.0,22.5809,22.5944,22.5741,22.5944,34400.0
2010-05-24 13:00:00,33.37,33.41,33.34,33.34,49100.0,22.5944,22.6215,22.5741,22.5741,49100.0
2010-05-24 13:05:00,33.34,33.34,33.27,33.28,23700.0,22.5741,22.5741,22.5267,22.5335,23700.0
2010-05-24 13:10:00,33.28,33.33,33.27,33.29,31800.0,22.5335,22.5674,22.5267,22.5403,31800.0
2010-05-24 13:15:00,33.29,33.3,33.25,33.26,26800.0,22.5403,22.547,22.5132,22.52,26800.0
2010-05-24 13:20:00,33.25,33.3,33.25,33.28,25200.0,22.5132,22.547,22.5132,22.5335,25200.0
2010-05-24 13:25:00,33.29,33.34,33.28,33.29,35300.0,22.5403,22.5741,22.5335,22.5403,35300.0
2010-05-24 13:30:00,33.3,33.31,33.23,33.23,33700.0,22.547,22.5538,22.4997,22.4997,33700.0
2010-05-24 13:35:00,33.22,33.26,33.21,33.22,26200.0,22.4929,22.52,22.4861,22.4929,26200.0
2010-05-24 13:40:00,33.22,33.26,33.21,33.21,34400.0,22.4929,22.52,22.4861,22.4861,34400.0
2010-05-24 13:45:00,33.2,33.22,33.17,33.17,49800.0,22.4793,22.4929,22.459,22.459,49800.0
2010-05-24 13:50:00,33.17,33.19,33.14,33.16,45200.0,22.459,22.4726,22.4387,22.4523,45200.0
2010-05-24 13:55:00,33.16,33.18,33.13,33.17,25800.0,22.4523,22.4658,22.4319,22.459,25800.0
2010-05-24 14:00:00,33.17,33.19,33.14,33.15,35500.0,22.459,22.4726,22.4387,22.4455,35500.0
2010-05-24 14:05:00,33.15,33.16,33.12,33.15,24000.0,22.4455,22.4523,22.4252,22.4455,24000.0
2010-05-24 14:10:00,33.16,33.25,33.15,33.24,27500.0,22.4523,22.5132,22.4455,22.5064,27500.0
2010-05-24 14:15:00,33.24,33.24,33.22,33.22,21700.0,22.5064,22.5064,22.4929,22.4929,21700.0
2010-05-24 14:20:00,33.23,33.23,33.18,33.19,46800.0,22.4997,22.4997,22.4658,22.4726,46800.0
2010-05-24 14:25:00,33.19,33.21,33.17,33.17,42800.0,22.4726,22.4861,22.459,22.459,42800.0
2010-05-24 14:30:00,33.18,33.23,33.14,33.23,67300.0,22.4658,22.4997,22.4387,22.4997,67300.0
2010-05-24 14:35:00,33.22,33.23,33.2,33.2,43900.0,22.4929,22.4997,22.4793,22.4793,43900.0
2010-05-24 14:40:00,33.21,33.22,33.18,33.19,34400.0,22.4861,22.4929,22.4658,22.4726,34400.0
2010-05-24 14:45:00,33.19,33.2,33.13,33.15,54300.0,22.4726,22.4793,22.4319,22.4455,54300.0
2010-05-24 14:50:00,33.15,33.2,33.15,33.2,36200.0,22.4455,22.4793,22.4455,22.4793,36200.0
2010-05-24 14:55:00,33.2,33.21,33.17,33.18,47400.0,22.4793,22.4861,22.459,22.4658,47400.0
2010-05-24 15:00:00,33.17,33.19,33.11,33.11,42100.0,22.459,22.4726,22.4184,22.4184,42100.0
2010-05-24 15:05:00,33.11,33.12,33.09,33.11,59900.0,22.4184,22.4252,22.4049,22.4184,59900.0
2010-05-24 15:10:00,33.11,33.19,33.1,33.19,74300.0,22.4184,22.4726,22.4116,22.4726,74300.0
2010-05-24 15:15:00,33.19,33.22,33.18,33.2,38300.0,22.4726,22.4929,22.4658,22.4793,38300.0
2010-05-24 15:20:00,33.21,33.24,33.17,33.19,94200.0,22.4861,22.5064,22.459,22.4726,94200.0
2010-05-24 15:25:00,33.18,33.2,33.17,33.17,54600.0,22.4658,22.4793,22.459,22.459,54600.0
2010-05-24 15:30:00,33.17,33.22,33.17,33.19,64200.0,22.459,22.4929,22.459,22.4726,64200.0
2010-05-24 15:35:00,33.19,33.21,33.17,33.18,45100.0,22.4726,22.4861,22.459,22.4658,45100.0
2010-05-24 15:40:00,33.18,33.21,33.17,33.21,53600.0,22.4658,22.4861,22.459,22.4861,53600.0
2010-05-24 15:45:00,33.2,33.21,33.09,33.09,120300.0,22.4793,22.4861,22.4049,22.4049,120300.0
2010-05-24 15:50:00,33.09,33.1,33.0,33.01,276500.0,22.4049,22.4116,22.3439,22.3507,276500.0
2010-05-24 15:55:00,33.0,33.01,32.94,32.96,404600.0,22.3439,22.3507,22.3033,22.3168,404600.0
2010-05-25 09:30:00,32.63,32.67,32.35,32.35,509900.0,22.0934,22.1205,21.9038,21.9038,509900.0
2010-05-25 09:35:00,32.36,32.37,32.07,32.08,255200.0,21.9106,21.9174,21.7142,21.721,255200.0
2010-05-25 09:40:00,32.08,32.27,32.02,32.2,177100.0,21.721,21.8496,21.6804,21.8022,177100.0
2010-05-25 09:45:00,32.19,32.27,32.13,32.26,99200.0,21.7955,21.8496,21.7549,21.8429,99200.0
2010-05-25 09:50:00,32.27,32.29,32.19,32.27,122100.0,21.8496,21.8632,21.7955,21.8496,122100.0
2010-05-25 09:55:00,32.28,32.33,32.26,32.27,176400.0,21.8564,21.8903,21.8429,21.8496,176400.0
2010-05-25 10:00:00,32.29,32.38,32.25,32.35,129500.0,21.8632,21.9241,21.8361,21.9038,129500.0
2010-05-25 10:05:00,32.36,32.37,32.24,32.28,132900.0,21.9106,21.9174,21.8293,21.8564,132900.0
2010-05-25 10:10:00,32.29,32.3,32.22,32.26,58600.0,21.8632,21.87,21.8158,21.8429,58600.0
2010-05-25 10:15:00,32.25,32.34,32.25,32.31,76700.0,21.8361,21.897,21.8361,21.8767,76700.0
2010-05-25 10:20:00,32.31,32.36,32.27,32.34,117200.0,21.8767,21.9106,21.8496,21.897,117200.0
2010-05-25 10:25:00,32.34,32.37,32.26,32.26,72900.0,21.897,21.9174,21.8429,21.8429,72900.0
2010-05-25 10:30:00,32.26,32.29,32.22,32.23,63200.0,21.8429,21.8632,21.8158,21.8226,63200.0
2010-05-25 10:35:00,32.23,32.28,32.21,32.24,135100.0,21.8226,21.8564,21.809,21.8293,135100.0
2010-05-25 10:40:00,32.24,32.24,32.16,32.16,106300.0,21.8293,21.8293,21.7752,21.7752,106300.0
2010-05-25 10:45:00,32.16,32.2,32.13,32.13,128400.0,21.7752,21.8022,21.7549,21.7549,128400.0
2010-05-25 10:50:00,32.14,32.19,32.12,32.14,76000.0,21.7616,21.7955,21.7481,21.7616,76000.0
2010-05-25 10:55:00,32.14,32.2,32.13,32.18,93300.0,21.7616,21.8022,21.7549,21.7887,93300.0
2010-05-25 11:00:00,32.18,32.22,32.16,32.2,107100.0,21.7887,21.8158,21.7752,21.8022,107100.0
2010-05-25 11:05:00,32.2,32.33,32.19,32.3,269200.0,21.8022,21.8903,21.7955,21.87,269200.0
2010-05-25 11:10:00,32.31,32.33,32.27,32.31,131800.0,21.8767,21.8903,21.8496,21.8767,131800.0
2010-05-25 11:15:00,32.3,32.32,32.28,32.29,188600.0,21.87,21.8835,21.8564,21.8632,188600.0
2010-05-25 11:20:00,32.3,32.32,32.21,32.24,184400.0,21.87,21.8835,21.809,21.8293,184400.0
2010-05-25 11:25:00,32.24,32.32,32.23,32.28,46800.0,21.8293,21.8835,21.8226,21.8564,46800.0
2010-05-25 11:30:00,32.28,32.29,32.19,32.19,88800.0,21.8564,21.8632,21.7955,21.7955,88800.0
2010-05-25 11:35:00,32.19,32.2,32.16,32.19,62300.0,21.7955,21.8022,21.7752,21.7955,62300.0
2010-05-25 11:40:00,32.2,32.23,32.19,32.21,70600.0,21.8022,21.8226,21.7955,21.809,70600.0
2010-05-25 11:45:00,32.21,32.22,32.14,32.16,75000.0,21.809,21.8158,21.7616,21.7752,75000.0
2010-05-25 11:50:00,32.16,32.21,32.13,32.21,105400.0,21.7752,21.809,21.7549,21.809,105400.0
2010-05-25 11:55:00,32.21,32.29,32.2,32.26,49200.0,21.809,21.8632,21.8022,21.8429,49200.0
2010-05-25 12:00:00,32.26,32.32,32.25,32.31,67200.0,21.8429,21.8835,21.8361,21.8767,67200.0
2010-05-25 12:05:00,32.3,32.3,32.17,32.17,124000.0,21.87,21.87,21.7819,21.7819,124000.0
2010-05-25 12:10:00,32.18,32.21,32.15,32.21,53300.0,21.7887,21.809,21.7684,21.809,53300.0
2010-05-25 12:15:00,32.21,32.24,32.18,32.19,60300.0,21.809,21.8293,21.7887,21.7955,60300.0
2010-05-25 12:20:00,32.18,32.2,32.15,32.16,65300.0,21.7887,21.8022,21.7684,21.7752,65300.0
2010-05-25 12:25:00,32.17,32.23,32.14,32.15,57600.0,21.7819,21.8226,21.7616,21.7684,57600.0
2010-05-25 12:30:00,32.15,32.17,32.11,32.16,73900.0,21.7684,21.7819,21.7413,21.7752,73900.0
2010-05-25 12:35:00,32.16,32.25,32.15,32.25,50300.0,21.7752,21.8361,21.7684,21.8361,50300.0
2010-05-25 12:40:00,32.24,32.25,32.15,32.15,44500.0,21.8293,21.8361,21.7684,21.7684,44500.0
2010-05-25 12:45:00,32.16,32.22,32.15,32.22,52200.0,21.7752,21.8158,21.7684,21.8158,52200.0
2010-05-25 12:50:00,32.22,32.25,32.21,32.22,47900.0,21.8158,21.8361,21.809,21.8158,47900.0
2010-05-25 12:55:00,32.22,32.25,32.2,32.21,42900.0,21.8158,21.8361,21.8022,21.809,42900.0
2010-05-25 13:00:00,32.2,32.23,32.16,32.2,39500.0,21.8022,21.8226,21.7752,21.8022,39500.0
2010-05-25 13:05:00,32.2,32.21,32.14,32.16,50700.0,21.8022,21.809,21.7616,21.7752,50700.0
2010-05-25 13:10:00,32.15,32.17,32.12,32.13,60900.0,21.7684,21.7819,21.7481,21.7549,60900.0
2010-05-25 13:15:00,32.13,32.16,32.11,32.15,53100.0,21.7549,21.7752,21.7413,21.7684,53100.0
2010-05-25 13:20:00,32.15,32.21,32.13,32.2,49500.0,21.7684,21.809,21.7549,21.8022,49500.0
2010-05-25 13:25:00,32.2,32.24,32.19,32.24,32700.0,21.8022,21.8293,21.7955,21.8293,32700.0
2010-05-25 13:30:00,32.23,32.24,32.15,32.17,43300.0,21.8226,21.8293,21.7684,21.7819,43300.0
2010-05-25 13:35:00,32.17,32.19,32.14,32.17,34600.0,21.7819,21.7955,21.7616,21.7819,34600.0
2010-05-25 13:40:00,32.17,32.18,32.13,32.17,47600.0,21.7819,21.7887,21.7549,21.7819,47600.0
2010-05-25 13:45:00,32.18,32.2,32.16,32.2,26600.0,21.7887,21.8022,21.7752,21.8022,26600.0
2010-05-25 13:50:00,32.2,32.24,32.18,32.2,47100.0,21.8022,21.8293,21.7887,21.8022,47100.0
2010-05-25 13:55:00,32.2,32.23,32.17,32.21,51300.0,21.8022,21.8226,21.7819,21.809,51300.0
2010-05-25 14:00:00,32.21,32.23,32.16,32.23,48300.0,21.809,21.8226,21.7752,21.8226,48300.0
2010-05-25 14:05:00,32.23,32.29,32.2,32.21,58400.0,21.8226,21.8632,21.8022,21.809,58400.0
2010-05-25 14:10:00,32.21,32.28,32.21,32.28,50700.0,21.809,21.8564,21.809,21.8564,50700.0
2010-05-25 14:15:00,32.29,32.33,32.23,32.33,49900.0,21.8632,21.8903,21.8226,21.8903,49900.0
2010-05-25 14:20:00,32.33,32.34,32.26,32.31,82100.0,21.8903,21.897,21.8429,21.8767,82100.0
2010-05-25 14:25:00,32.32,32.35,32.29,32.29,113300.0,21.8835,21.9038,21.8632,21.8632,113300.0
2010-05-25 14:30:00,32.29,32.32,32.24,32.28,176500.0,21.8632,21.8835,21.8293,21.8564,176500.0
2010-05-25 14:35:00,32.28,32.36,32.27,32.33,253900.0,21.8564,21.9106,21.8496,21.8903,253900.0
2010-05-25 14:40:00,32.32,32.44,32.3,32.4,89500.0,21.8835,21.9648,21.87,21.9377,89500.0
2010-05-25 14:45:00,32.41,32.52,32.38,32.51,141600.0,21.9444,22.0189,21.9241,22.0121,141600.0
2010-05-25 14:50:00,32.51,32.53,32.46,32.53,203200.0,22.0121,22.0257,21.9783,22.0257,203200.0
2010-05-25 14:55:00,32.52,32.52,32.47,32.51,148000.0,22.0189,22.0189,21.9851,22.0121,148000.0
2010-05-25 15:00:00,32.51,32.57,32.48,32.53,190200.0,22.0121,22.0528,21.9918,22.0257,190200.0
2010-05-25 15:05:00,32.53,32.6,32.53,32.59,210800.0,22.0257,22.0731,22.0257,22.0663,210800.0
2010-05-25 15:10:00,32.59,32.61,32.54,32.54,198800.0,22.0663,22.0799,22.0325,22.0325,198800.0
2010-05-25 15:15:00,32.55,32.6,32.53,32.58,106200.0,22.0392,22.0731,22.0257,22.0595,106200.0
2010-05-25 15:20:00,32.58,32.69,32.58,32.67,160900.0,22.0595,22.134,22.0595,22.1205,160900.0
2010-05-25 15:25:00,32.66,32.71,32.63,32.71,172100.0,22.1137,22.1476,22.0934,22.1476,172100.0
2010-05-25 15:30:00,32.71,32.76,32.69,32.72,187000.0,22.1476,22.1814,22.134,22.1543,187000.0
2010-05-25 15:35:00,32.73,32.78,32.69,32.7,197500.0,22.1611,22.195,22.134,22.1408,197500.0
2010-05-25 15:40:00,32.69,32.77,32.69,32.73,143300.0,22.134,22.1882,22.134,22.1611,143300.0
2010-05-25 15:45:00,32.72,32.81,32.68,32.81,282900.0,22.1543,22.2153,22.1273,22.2153,282900.0
2010-05-25 15:50:00,32.81,32.81,32.68,32.72,354500.0,22.2153,22.2153,22.1273,22.1543,354500.0
2010-05-25 15:55:00,32.73,32.78,32.72,32.76,649500.0,22.1611,22.195,22.1543,22.1814,649500.0
2010-05-26 09:30:00,32.98,32.98,32.62,32.62,183300.0,22.3304,22.3304,22.0866,22.0866,183300.0
2010-05-26 09:35:00,32.63,32.74,32.62,32.67,163800.0,22.0934,22.1679,22.0866,22.1205,163800.0
2010-05-26 09:40:00,32.68,32.69,32.6,32.6,129100.0,22.1273,22.134,22.0731,22.0731,129100.0
2010-05-26 09:45:00,32.61,32.61,32.5,32.52,133000.0,22.0799,22.0799,22.0054,22.0189,133000.0
2010-05-26 09:50:00,32.52,32.6,32.51,32.59,133900.0,22.0189,22.0731,22.0121,22.0663,133900.0
2010-05-26 09:55:00,32.58,32.63,32.58,32.6,130500.0,22.0595,22.0934,22.0595,22.0731,130500.0
2010-05-26 10:00:00,32.6,32.64,32.56,32.56,175000.0,22.0731,22.1002,22.046,22.046,175000.0
2010-05-26 10:05:00,32.57,32.62,32.53,32.55,191800.0,22.0528,22.0866,22.0257,22.0392,191800.0
2010-05-26 10:10:00,32.55,32.55,32.48,32.49,144000.0,22.0392,22.0392,21.9918,21.9986,144000.0
2010-05-26 10:15:00,32.49,32.55,32.47,32.52,187100.0,21.9986,22.0392,21.9851,22.0189,187100.0
2010-05-26 10:20:00,32.53,32.56,32.49,32.53,114500.0,22.0257,22.046,21.9986,22.0257,114500.0
2010-05-26 10:25:00,32.52,32.55,32.51,32.54,98400.0,22.0189,22.0392,22.0121,22.0325,98400.0
2010-05-26 10:30:00,32.54,32.57,32.52,32.54,132100.0,22.0325,22.0528,22.0189,22.0325,132100.0
2010-05-26 10:35:00,32.55,32.58,32.52,32.57,202200.0,22.0392,22.0595,22.0189,22.0528,202200.0
2010-05-26 10:40:00,32.57,32.57,32.5,32.55,129200.0,22.0528,22.0528,22.0054,22.0392,129200.0
2010-05-26 10:45:00,32.54,32.57,32.53,32.54,174100.0,22.0325,22.0528,22.0257,22.0325,174100.0
2010-05-26 10:50:00,32.53,32.58,32.53,32.55,233400.0,22.0257,22.0595,22.0257,22.0392,233400.0
2010-05-26 10:55:00,32.56,32.59,32.54,32.58,130400.0,22.046,22.0663,22.0325,22.0595,130400.0
2010-05-26 11:00:00,32.58,32.58,32.54,32.55,241500.0,22.0595,22.0595,22.0325,22.0392,241500.0
2010-05-26 11:05:00,32.55,32.57,32.54,32.54,104100.0,22.0392,22.0528,22.0325,22.0325,104100.0
2010-05-26 11:10:00,32.55,32.56,32.54,32.55,104900.0,22.0392,22.046,22.0325,22.0392,104900.0
2010-05-26 11:15:00,32.56,32.56,32.53,32.55,83100.0,22.046,22.046,22.0257,22.0392,83100.0
2010-05-26 11:20:00,32.54,32.55,32.52,32.52,78200.0,22.0325,22.0392,22.0189,22.0189,78200.0
2010-05-26 11:25:00,32.53,32.54,32.51,32.51,133900.0,22.0257,22.0325,22.0121,22.0121,133900.0
2010-05-26 11:30:00,32.51,32.53,32.5,32.52,165500.0,22.0121,22.0257,22.0054,22.0189,165500.0
2010-05-26 11:35:00,32.52,32.53,32.5,32.5,61100.0,22.0189,22.0257,22.0054,22.0054,61100.0
2010-05-26 11:40:00,32.51,32.56,32.5,32.54,173200.0,22.0121,22.046,22.0054,22.0325,173200.0
2010-05-26 11:45:00,32.54,32.6,32.54,32.6,273000.0,22.0325,22.0731,22.0325,22.0731,273000.0
2010-05-26 11:50:00,32.6,32.6,32.56,32.58,151800.0,22.0731,22.0731,22.046,22.0595,151800.0
2010-05-26 11:55:00,32.59,32.59,32.55,32.56,115700.0,22.0663,22.0663,22.0392,22.046,115700.0
2010-05-26 12:00:00,32.57,32.58,32.55,32.57,146600.0,22.0528,22.0595,22.0392,22.0528,146600.0
2010-05-26 12:05:00,32.57,32.59,32.56,32.57,73800.0,22.0528,22.0663,22.046,22.0528,73800.0
2010-05-26 12:10:00,32.58,32.59,32.57,32.58,35900.0,22.0595,22.0663,22.0528,22.0595,35900.0
2010-05-26 12:15:00,32.58,32.62,32.57,32.6,105600.0,22.0595,22.0866,22.0528,22.0731,105600.0
2010-05-26 12:20:00,32.6,32.61,32.59,32.59,132300.0,22.0731,22.0799,22.0663,22.0663,132300.0
2010-05-26 12:25:00,32.59,32.61,32.58,32.58,68500.0,22.0663,22.0799,22.0595,22.0595,68500.0
2010-05-26 12:30:00,32.58,32.6,32.56,32.6,108800.0,22.0595,22.0731,22.046,22.0731,108800.0
2010-05-26 12:35:00,32.6,32.65,32.59,32.63,141600.0,22.0731,22.1069,22.0663,22.0934,141600.0
2010-05-26 12:40:00,32.63,32.64,32.57,32.6,77800.0,22.0934,22.1002,22.0528,22.0731,77800.0
2010-05-26 12:45:00,32.6,32.63,32.59,32.6,80900.0,22.0731,22.0934,22.0663,22.0731,80900.0
2010-05-26 12:50:00,32.61,32.66,32.58,32.65,76700.0,22.0799,22.1137,22.0595,22.1069,76700.0
2010-05-26 12:55:00,32.65,32.65,32.63,32.64,78300.0,22.1069,22.1069,22.0934,22.1002,78300.0
2010-05-26 13:00:00,32.64,32.64,32.63,32.64,87000.0,22.1002,22.1002,22.0934,22.1002,87000.0
2010-05-26 13:05:00,32.64,32.65,32.63,32.63,126400.0,22.1002,22.1069,22.0934,22.0934,126400.0
2010-05-26 13:10:00,32.63,32.64,32.6,32.61,89800.0,22.0934,22.1002,22.0731,22.0799,89800.0
2010-05-26 13:15:00,32.61,32.63,32.6,32.62,55200.0,22.0799,22.0934,22.0731,22.0866,55200.0
2010-05-26 13:20:00,32.62,32.68,32.62,32.68,38700.0,22.0866,22.1273,22.0866,22.1273,38700.0
2010-05-26 13:25:00,32.68,32.68,32.65,32.67,46000.0,22.1273,22.1273,22.1069,22.1205,46000.0
2010-05-26 13:30:00,32.66,32.67,32.64,32.66,71600.0,22.1137,22.1205,22.1002,22.1137,71600.0
2010-05-26 13:35:00,32.66,32.66,32.63,32.66,64000.0,22.1137,22.1137,22.0934,22.1137,64000.0
2010-05-26 13:40:00,32.66,32.68,32.64,32.66,87800.0,22.1137,22.1273,22.1002,22.1137,87800.0
2010-05-26 13:45:00,32.66,32.66,32.64,32.66,46600.0,22.1137,22.1137,22.1002,22.1137,46600.0
2010-05-26 13:50:00,32.65,32.67,32.64,32.65,41100.0,22.1069,22.1205,22.1002,22.1069,41100.0
2010-05-26 13:55:00,32.65,32.66,32.61,32.61,61500.0,22.1069,22.1137,22.0799,22.0799,61500.0
2010-05-26 14:00:00,32.62,32.64,32.58,32.59,82900.0,22.0866,22.1002,22.0595,22.0663,82900.0
2010-05-26 14:05:00,32.58,32.6,32.56,32.58,58500.0,22.0595,22.0731,22.046,22.0595,58500.0
2010-05-26 14:10:00,32.58,32.6,32.55,32.56,40400.0,22.0595,22.0731,22.0392,22.046,40400.0
2010-05-26 14:15:00,32.56,32.59,32.55,32.58,30600.0,22.046,22.0663,22.0392,22.0595,30600.0
2010-05-26 14:20:00,32.59,32.59,32.5,32.54,190300.0,22.0663,22.0663,22.0054,22.0325,190300.0
2010-05-26 14:25:00,32.54,32.58,32.53,32.57,81900.0,22.0325,22.0595,22.0257,22.0528,81900.0
2010-05-26 14:30:00,32.57,32.58,32.47,32.51,233000.0,22.0528,22.0595,21.9851,22.0121,233000.0
2010-05-26 14:35:00,32.52,32.53,32.45,32.51,179800.0,22.0189,22.0257,21.9715,22.0121,179800.0
2010-05-26 14:40:00,32.5,32.52,32.4,32.44,224800.0,22.0054,22.0189,21.9377,21.9648,224800.0
2010-05-26 14:45:00,32.44,32.45,32.39,32.43,105200.0,21.9648,21.9715,21.9309,21.958,105200.0
2010-05-26 14:50:00,32.42,32.43,32.37,32.38,140700.0,21.9512,21.958,21.9174,21.9241,140700.0
2010-05-26 14:55:00,32.37,32.44,32.37,32.41,128400.0,21.9174,21.9648,21.9174,21.9444,128400.0
2010-05-26 15:00:00,32.41,32.45,32.4,32.43,205800.0,21.9444,21.9715,21.9377,21.958,205800.0
2010-05-26 15:05:00,32.43,32.45,32.37,32.38,263200.0,21.958,21.9715,21.9174,21.9241,263200.0
2010-05-26 15:10:00,32.39,32.42,32.38,32.4,186600.0,21.9309,21.9512,21.9241,21.9377,186600.0
2010-05-26 15:15:00,32.4,32.4,32.31,32.34,142200.0,21.9377,21.9377,21.8767,21.897,142200.0
2010-05-26 15:20:00,32.35,32.38,32.27,32.27,208400.0,21.9038,21.9241,21.8496,21.8496,208400.0
2010-05-26 15:25:00,32.28,32.29,32.11,32.16,303000.0,21.8564,21.8632,21.7413,21.7752,303000.0
2010-05-26 15:30:00,32.15,32.16,32.1,32.14,375200.0,21.7684,21.7752,21.7345,21.7616,375200.0
2010-05-26 15:35:00,32.14,32.23,32.11,32.2,313000.0,21.7616,21.8226,21.7413,21.8022,313000.0
2010-05-26 15:40:00,32.21,32.26,32.21,32.24,373300.0,21.809,21.8429,21.809,21.8293,373300.0
2010-05-26 15:45:00,32.24,32.26,32.14,32.19,249400.0,21.8293,21.8429,21.7616,21.7955,249400.0
2010-05-26 15:50:00,32.19,32.23,32.18,32.22,364100.0,21.7955,21.8226,21.7887,21.8158,364100.0
2010-05-26 15:55:00,32.21,32.25,32.21,32.24,962000.0,21.809,21.8361,21.809,21.8293,962000.0
2010-05-27 09:30:00,32.67,32.67,32.52,32.6,251200.0,22.1205,22.1205,22.0189,22.0731,251200.0
2010-05-27 09:35:00,32.6,32.68,32.58,32.62,226800.0,22.0731,22.1273,22.0595,22.0866,226800.0
2010-05-27 09:40:00,32.62,32.67,32.56,32.66,82600.0,22.0866,22.1205,22.046,22.1137,82600.0
2010-05-27 09:45:00,32.66,32.72,32.65,32.68,74800.0,22.1137,22.1543,22.1069,22.1273,74800.0
2010-05-27 09:50:00,32.68,32.71,32.65,32.68,96900.0,22.1273,22.1476,22.1069,22.1273,96900.0
2010-05-27 09:55:00,32.67,32.74,32.66,32.73,67700.0,22.1205,22.1679,22.1137,22.1611,67700.0
2010-05-27 10:00:00,32.72,32.72,32.55,32.55,109500.0,22.1543,22.1543,22.0392,22.0392,109500.0
2010-05-27 10:05:00,32.55,32.65,32.55,32.65,80100.0,22.0392,22.1069,22.0392,22.1069,80100.0
2010-05-27 10:10:00,32.65,32.72,32.64,32.71,99500.0,22.1069,22.1543,22.1002,22.1476,99500.0
2010-05-27 10:15:00,32.71,32.74,32.69,32.72,98000.0,22.1476,22.1679,22.134,22.1543,98000.0
2010-05-27 10:20:00,32.71,32.76,32.69,32.73,102800.0,22.1476,22.1814,22.134,22.1611,102800.0
2010-05-27 10:25:00,32.72,32.82,32.71,32.82,79900.0,22.1543,22.222,22.1476,22.222,79900.0
2010-05-27 10:30:00,32.82,32.87,32.79,32.81,95400.0,22.222,22.2559,22.2017,22.2153,95400.0
2010-05-27 10:35:00,32.82,32.82,32.65,32.65,94000.0,22.222,22.222,22.1069,22.1069,94000.0
2010-05-27 10:40:00,32.66,32.74,32.65,32.74,77000.0,22.1137,22.1679,22.1069,22.1679,77000.0
2010-05-27 10:45:00,32.74,32.74,32.7,32.73,29800.0,22.1679,22.1679,22.1408,22.1611,29800.0
2010-05-27 10:50:00,32.73,32.77,32.71,32.76,22200.0,22.1611,22.1882,22.1476,22.1814,22200.0
2010-05-27 10:55:00,32.76,32.8,32.76,32.78,36600.0,22.1814,22.2085,22.1814,22.195,36600.0
2010-05-27 11:00:00,32.77,32.78,32.74,32.77,28700.0,22.1882,22.195,22.1679,22.1882,28700.0
2010-05-27 11:05:00,32.77,32.78,32.73,32.75,28900.0,22.1882,22.195,22.1611,22.1746,28900.0
2010-05-27 11:10:00,32.75,32.75,32.7,32.72,104200.0,22.1746,22.1746,22.1408,22.1543,104200.0
2010-05-27 11:15:00,32.72,32.74,32.68,32.73,92500.0,22.1543,22.1679,22.1273,22.1611,92500.0
2010-05-27 11:20:00,32.73,32.77,32.71,32.75,51100.0,22.1611,22.1882,22.1476,22.1746,51100.0
2010-05-27 11:25:00,32.75,32.82,32.73,32.8,93400.0,22.1746,22.222,22.1611,22.2085,93400.0
2010-05-27 11:30:00,32.79,32.83,32.75,32.76,75800.0,22.2017,22.2288,22.1746,22.1814,75800.0
2010-05-27 11:35:00,32.77,32.77,32.68,32.68,52800.0,22.1882,22.1882,22.1273,22.1273,52800.0
2010-05-27 11:40:00,32.67,32.7,32.65,32.65,88400.0,22.1205,22.1408,22.1069,22.1069,88400.0
2010-05-27 11:45:00,32.66,32.66,32.62,32.63,58000.0,22.1137,22.1137,22.0866,22.0934,58000.0
2010-05-27 11:50:00,32.63,32.7,32.63,32.7,48000.0,22.0934,22.1408,22.0934,22.1408,48000.0
2010-05-27 11:55:00,32.7,32.72,32.67,32.72,57700.0,22.1408,22.1543,22.1205,22.1543,57700.0
2010-05-27 12:00:00,32.72,32.72,32.68,32.7,39700.0,22.1543,22.1543,22.1273,22.1408,39700.0
2010-05-27 12:05:00,32.71,32.72,32.69,32.72,22000.0,22.1476,22.1543,22.134,22.1543,22000.0
2010-05-27 12:10:00,32.72,32.73,32.69,32.69,21500.0,22.1543,22.1611,22.134,22.134,21500.0
2010-05-27 12:15:00,32.7,32.7,32.65,32.67,42800.0,22.1408,22.1408,22.1069,22.1205,42800.0
2010-05-27 12:20:00,32.66,32.67,32.6,32.6,65500.0,22.1137,22.1205,22.0731,22.0731,65500.0
2010-05-27 12:25:00,32.6,32.66,32.6,32.65,58100.0,22.0731,22.1137,22.0731,22.1069,58100.0
2010-05-27 12:30:00,32.65,32.66,32.6,32.62,47600.0,22.1069,22.1137,22.0731,22.0866,47600.0
2010-05-27 12:35:00,32.61,32.63,32.6,32.61,21100.0,22.0799,22.0934,22.0731,22.0799,21100.0
2010-05-27 12:40:00,32.6,32.61,32.57,32.61,36900.0,22.0731,22.0799,22.0528,22.0799,36900.0
2010-05-27 12:45:00,32.6,32.63,32.6,32.61,22900.0,22.0731,22.0934,22.0731,22.0799,22900.0
2010-05-27 12:50:00,32.61,32.61,32.57,32.58,40900.0,22.0799,22.0799,22.0528,22.0595,40900.0
2010-05-27 12:55:00,32.59,32.62,32.58,32.6,29200.0,22.0663,22.0866,22.0595,22.0731,29200.0
2010-05-27 13:00:00,32.6,32.63,32.56,32.61,52100.0,22.0731,22.0934,22.046,22.0799,52100.0
2010-05-27 13:05:00,32.61,32.62,32.56,32.56,74000.0,22.0799,22.0866,22.046,22.046,74000.0
2010-05-27 13:10:00,32.56,32.61,32.56,32.61,57200.0,22.046,22.0799,22.046,22.0799,57200.0
2010-05-27 13:15:00,32.61,32.65,32.61,32.64,79800.0,22.0799,22.1069,22.0799,22.1002,79800.0
2010-05-27 13:20:00,32.65,32.66,32.63,32.66,62000.0,22.1069,22.1137,22.0934,22.1137,62000.0
2010-05-27 13:25:00,32.66,32.68,32.65,32.67,13200.0,22.1137,22.1273,22.1069,22.1205,13200.0
2010-05-27 13:30:00,32.67,32.67,32.65,32.67,19500.0,22.1205,22.1205,22.1069,22.1205,19500.0
2010-05-27 13:35:00,32.67,32.73,32.66,32.72,40000.0,22.1205,22.1611,22.1137,22.1543,40000.0
2010-05-27 13:40:00,32.73,32.76,32.71,32.72,66400.0,22.1611,22.1814,22.1476,22.1543,66400.0
2010-05-27 13:45:00,32.71,32.73,32.7,32.73,38700.0,22.1476,22.1611,22.1408,22.1611,38700.0
2010-05-27 13:50:00,32.73,32.74,32.72,32.73,28700.0,22.1611,22.1679,22.1543,22.1611,28700.0
2010-05-27 13:55:00,32.72,32.72,32.66,32.68,152700.0,22.1543,22.1543,22.1137,22.1273,152700.0
2010-05-27 14:00:00,32.68,32.69,32.66,32.67,25800.0,22.1273,22.134,22.1137,22.1205,25800.0
2010-05-27 14:05:00,32.68,32.72,32.65,32.68,131600.0,22.1273,22.1543,22.1069,22.1273,131600.0
2010-05-27 14:10:00,32.68,32.76,32.68,32.73,67900.0,22.1273,22.1814,22.1273,22.1611,67900.0
2010-05-27 14:15:00,32.74,32.77,32.72,32.77,36600.0,22.1679,22.1882,22.1543,22.1882,36600.0
2010-05-27 14:20:00,32.77,32.8,32.76,32.77,85100.0,22.1882,22.2085,22.1814,22.1882,85100.0
2010-05-27 14:25:00,32.76,32.76,32.73,32.75,21000.0,22.1814,22.1814,22.1611,22.1746,21000.0
2010-05-27 14:30:00,32.75,32.76,32.71,32.72,41300.0,22.1746,22.1814,22.1476,22.1543,41300.0
2010-05-27 14:35:00,32.72,32.74,32.71,32.74,27700.0,22.1543,22.1679,22.1476,22.1679,27700.0
2010-05-27 14:40:00,32.74,32.77,32.73,32.75,29100.0,22.1679,22.1882,22.1611,22.1746,29100.0
2010-05-27 14:45:00,32.76,32.76,32.73,32.75,39400.0,22.1814,22.1814,22.1611,22.1746,39400.0
2010-05-27 14:50:00,32.75,32.75,32.66,32.66,54100.0,22.1746,22.1746,22.1137,22.1137,54100.0
2010-05-27 14:55:00,32.67,32.71,32.67,32.7,45500.0,22.1205,22.1476,22.1205,22.1408,45500.0
2010-05-27 15:00:00,32.7,32.71,32.69,32.71,43800.0,22.1408,22.1476,22.134,22.1476,43800.0
2010-05-27 15:05:00,32.7,32.71,32.69,32.71,29700.0,22.1408,22.1476,22.134,22.1476,29700.0
2010-05-27 15:10:00,32.71,32.73,32.69,32.72,159800.0,22.1476,22.1611,22.134,22.1543,159800.0
2010-05-27 15:15:00,32.73,32.74,32.7,32.71,103500.0,22.1611,22.1679,22.1408,22.1476,103500.0
2010-05-27 15:20:00,32.71,32.71,32.64,32.65,70700.0,22.1476,22.1476,22.1002,22.1069,70700.0
2010-05-27 15:25:00,32.65,32.66,32.61,32.64,42700.0,22.1069,22.1137,22.0799,22.1002,42700.0
2010-05-27 15:30:00,32.64,32.68,32.63,32.67,68300.0,22.1002,22.1273,22.0934,22.1205,68300.0
2010-05-27 15:35:00,32.68,32.72,32.68,32.7,94500.0,22.1273,22.1543,22.1273,22.1408,94500.0
2010-05-27 15:40:00,32.7,32.77,32.69,32.76,129300.0,22.1408,22.1882,22.134,22.1814,129300.0
2010-05-27 15:45:00,32.76,32.76,32.71,32.74,181700.0,22.1814,22.1814,22.1476,22.1679,181700.0
2010-05-27 15:50:00,32.74,32.77,32.73,32.76,140100.0,22.1679,22.1882,22.1611,22.1814,140100.0
2010-05-27 15:55:00,32.77,32.85,32.76,32.83,422400.0,22.1882,22.2424,22.1814,22.2288,422400.0
2010-05-28 09:30:00,32.84,33.08,32.84,32.92,134400.0,22.2356,22.3981,22.2356,22.2898,134400.0
2010-05-28 09:35:00,32.92,33.01,32.89,33.01,104300.0,22.2898,22.3507,22.2694,22.3507,104300.0
2010-05-28 09:40:00,33.01,33.01,32.76,32.79,114900.0,22.3507,22.3507,22.1814,22.2017,114900.0
2010-05-28 09:45:00,32.78,32.88,32.77,32.85,68800.0,22.195,22.2627,22.1882,22.2424,68800.0
2010-05-28 09:50:00,32.86,32.87,32.77,32.77,45500.0,22.2491,22.2559,22.1882,22.1882,45500.0
2010-05-28 09:55:00,32.78,32.85,32.75,32.81,57200.0,22.195,22.2424,22.1746,22.2153,57200.0
2010-05-28 10:00:00,32.82,32.86,32.75,32.76,65100.0,22.222,22.2491,22.1746,22.1814,65100.0
2010-05-28 10:05:00,32.76,32.82,32.75,32.79,39100.0,22.1814,22.222,22.1746,22.2017,39100.0
2010-05-28 10:10:00,32.79,32.81,32.76,32.79,67700.0,22.2017,22.2153,22.1814,22.2017,67700.0
2010-05-28 10:15:00,32.79,32.83,32.77,32.78,62000.0,22.2017,22.2288,22.1882,22.195,62000.0
2010-05-28 10:20:00,32.77,32.8,32.72,32.72,52600.0,22.1882,22.2085,22.1543,22.1543,52600.0
2010-05-28 10:25:00,32.72,32.74,32.7,32.72,50000.0,22.1543,22.1679,22.1408,22.1543,50000.0
2010-05-28 10:30:00,32.72,32.79,32.71,32.79,32200.0,22.1543,22.2017,22.1476,22.2017,32200.0
2010-05-28 10:35:00,32.78,32.83,32.77,32.8,39500.0,22.195,22.2288,22.1882,22.2085,39500.0
2010-05-28 10:40:00,32.81,32.82,32.74,32.75,39000.0,22.2153,22.222,22.1679,22.1746,39000.0
2010-05-28 10:45:00,32.75,32.79,32.68,32.68,58900.0,22.1746,22.2017,22.1273,22.1273,58900.0
2010-05-28 10:50:00,32.69,32.72,32.64,32.66,104400.0,22.134,22.1543,22.1002,22.1137,104400.0
2010-05-28 10:55:00,32.66,32.69,32.65,32.67,55800.0,22.1137,22.134,22.1069,22.1205,55800.0
2010-05-28 11:00:00,32.68,32.72,32.67,32.72,58200.0,22.1273,22.1543,22.1205,22.1543,58200.0
2010-05-28 11:05:00,32.71,32.79,32.69,32.78,70500.0,22.1476,22.2017,22.134,22.195,70500.0
2010-05-28 11:10:00,32.78,32.8,32.71,32.72,61200.0,22.195,22.2085,22.1476,22.1543,61200.0
2010-05-28 11:15:00,32.72,32.75,32.7,32.74,79700.0,22.1543,22.1746,22.1408,22.1679,79700.0
2010-05-28 11:20:00,32.75,32.79,32.74,32.76,64200.0,22.1746,22.2017,22.1679,22.1814,64200.0
2010-05-28 11:25:00,32.76,32.82,32.74,32.82,64200.0,22.1814,22.222,22.1679,22.222,64200.0
2010-05-28 11:30:00,32.82,32.83,32.81,32.81,65500.0,22.222,22.2288,22.2153,22.2153,65500.0
2010-05-28 11:35:00,32.82,32.87,32.82,32.86,69500.0,22.222,22.2559,22.222,22.2491,69500.0
2010-05-28 11:40:00,32.86,32.99,32.86,32.98,140300.0,22.2491,22.3371,22.2491,22.3304,140300.0
2010-05-28 11:45:00,32.99,33.01,32.98,32.98,92000.0,22.3371,22.3507,22.3304,22.3304,92000.0
2010-05-28 11:50:00,32.98,32.99,32.97,32.98,40700.0,22.3304,22.3371,22.3236,22.3304,40700.0
2010-05-28 11:55:00,32.98,32.98,32.9,32.9,57100.0,22.3304,22.3304,22.2762,22.2762,57100.0
2010-05-28 12:00:00,32.91,32.94,32.88,32.9,58000.0,22.283,22.3033,22.2627,22.2762,58000.0
2010-05-28 12:05:00,32.89,32.94,32.88,32.94,60200.0,22.2694,22.3033,22.2627,22.3033,60200.0
2010-05-28 12:10:00,32.95,32.97,32.93,32.93,37300.0,22.3101,22.3236,22.2965,22.2965,37300.0
2010-05-28 12:15:00,32.93,32.96,32.89,32.94,161300.0,22.2965,22.3168,22.2694,22.3033,161300.0
2010-05-28 12:20:00,32.93,32.94,32.91,32.92,47000.0,22.2965,22.3033,22.283,22.2898,47000.0
2010-05-28 12:25:00,32.91,32.92,32.89,32.9,19200.0,22.283,22.2898,22.2694,22.2762,19200.0
2010-05-28 12:30:00,32.89,32.9,32.85,32.86,71800.0,22.2694,22.2762,22.2424,22.2491,71800.0
2010-05-28 12:35:00,32.86,32.86,32.67,32.68,225200.0,22.2491,22.2491,22.1205,22.1273,225200.0
2010-05-28 12:40:00,32.68,32.75,32.65,32.66,214700.0,22.1273,22.1746,22.1069,22.1137,214700.0
2010-05-28 12:45:00,32.66,32.69,32.57,32.64,221900.0,22.1137,22.134,22.0528,22.1002,221900.0
2010-05-28 12:50:00,32.65,32.71,32.64,32.68,72900.0,22.1069,22.1476,22.1002,22.1273,72900.0
2010-05-28 12:55:00,32.7,32.71,32.67,32.68,86700.0,22.1408,22.1476,22.1205,22.1273,86700.0
2010-05-28 13:00:00,32.69,32.77,32.68,32.71,59100.0,22.134,22.1882,22.1273,22.1476,59100.0
2010-05-28 13:05:00,32.71,32.72,32.68,32.72,31900.0,22.1476,22.1543,22.1273,22.1543,31900.0
2010-05-28 13:10:00,32.71,32.77,32.7,32.74,34100.0,22.1476,22.1882,22.1408,22.1679,34100.0
2010-05-28 13:15:00,32.76,32.78,32.73,32.77,42700.0,22.1814,22.195,22.1611,22.1882,42700.0
2010-05-28 13:20:00,32.77,32.77,32.73,32.75,26400.0,22.1882,22.1882,22.1611,22.1746,26400.0
2010-05-28 13:25:00,32.74,32.79,32.74,32.76,32800.0,22.1679,22.2017,22.1679,22.1814,32800.0
2010-05-28 13:30:00,32.78,32.8,32.72,32.74,40200.0,22.195,22.2085,22.1543,22.1679,40200.0
2010-05-28 13:35:00,32.74,32.74,32.72,32.72,25300.0,22.1679,22.1679,22.1543,22.1543,25300.0
2010-05-28 13:40:00,32.72,32.74,32.71,32.72,36800.0,22.1543,22.1679,22.1476,22.1543,36800.0
2010-05-28 13:45:00,32.71,32.72,32.65,32.68,56600.0,22.1476,22.1543,22.1069,22.1273,56600.0
2010-05-28 13:50:00,32.68,32.75,32.67,32.75,26300.0,22.1273,22.1746,22.1205,22.1746,26300.0
2010-05-28 13:55:00,32.74,32.75,32.65,32.67,41100.0,22.1679,22.1746,22.1069,22.1205,41100.0
2010-05-28 14:00:00,32.66,32.67,32.62,32.63,73600.0,22.1137,22.1205,22.0866,22.0934,73600.0
2010-05-28 14:05:00,32.63,32.63,32.56,32.62,88900.0,22.0934,22.0934,22.046,22.0866,88900.0
2010-05-28 14:10:00,32.62,32.66,32.61,32.66,52500.0,22.0866,22.1137,22.0799,22.1137,52500.0
2010-05-28 14:15:00,32.65,32.7,32.64,32.7,64900.0,22.1069,22.1408,22.1002,22.1408,64900.0
2010-05-28 14:20:00,32.71,32.73,32.69,32.72,86300.0,22.1476,22.1611,22.134,22.1543,86300.0
2010-05-28 14:25:00,32.72,32.77,32.71,32.77,43900.0,22.1543,22.1882,22.1476,22.1882,43900.0
2010-05-28 14:30:00,32.77,32.78,32.74,32.75,50500.0,22.1882,22.195,22.1679,22.1746,50500.0
2010-05-28 14:35:00,32.75,32.79,32.74,32.78,84200.0,22.1746,22.2017,22.1679,22.195,84200.0
2010-05-28 14:40:00,32.77,32.81,32.77,32.81,65400.0,22.1882,22.2153,22.1882,22.2153,65400.0
2010-05-28 14:45:00,32.82,32.9,32.81,32.89,104600.0,22.222,22.2762,22.2153,22.2694,104600.0
2010-05-28 14:50:00,32.9,32.94,32.85,32.88,108100.0,22.2762,22.3033,22.2424,22.2627,108100.0
2010-05-28 14:55:00,32.88,32.89,32.85,32.85,31400.0,22.2627,22.2694,22.2424,22.2424,31400.0
2010-05-28 15:00:00,32.85,32.86,32.84,32.86,41500.0,22.2424,22.2491,22.2356,22.2491,41500.0
2010-05-28 15:05:00,32.85,32.9,32.85,32.88,74800.0,22.2424,22.2762,22.2424,22.2627,74800.0
2010-05-28 15:10:00,32.88,32.93,32.88,32.9,83300.0,22.2627,22.2965,22.2627,22.2762,83300.0
2010-05-28 15:15:00,32.9,32.94,32.88,32.93,92400.0,22.2762,22.3033,22.2627,22.2965,92400.0
2010-05-28 15:20:00,32.94,32.97,32.93,32.94,86800.0,22.3033,22.3236,22.2965,22.3033,86800.0
2010-05-28 15:25:00,32.95,32.96,32.92,32.95,135500.0,22.3101,22.3168,22.2898,22.3101,135500.0
2010-05-28 15:30:00,32.95,33.0,32.94,33.0,108700.0,22.3101,22.3439,22.3033,22.3439,108700.0
2010-05-28 15:35:00,32.99,33.01,32.96,32.97,96200.0,22.3371,22.3507,22.3168,22.3236,96200.0
2010-05-28 15:40:00,32.96,32.99,32.94,32.99,139500.0,22.3168,22.3371,22.3033,22.3371,139500.0
2010-05-28 15:45:00,32.98,32.99,32.81,32.88,357300.0,22.3304,22.3371,22.2153,22.2627,357300.0
2010-05-28 15:50:00,32.88,32.91,32.84,32.9,278500.0,22.2627,22.283,22.2356,22.2762,278500.0
2010-05-28 15:55:00,32.9,32.94,32.78,32.78,928100.0,22.2762,22.3033,22.195,22.195,928100.0
2010-06-01 09:30:00,32.6,32.69,32.41,32.51,186500.0,22.0731,22.134,21.9444,22.0121,186500.0
2010-06-01 09:35:00,32.52,32.6,32.51,32.55,81300.0,22.0189,22.0731,22.0121,22.0392,81300.0
2010-06-01 09:40:00,32.55,32.64,32.53,32.63,95600.0,22.0392,22.1002,22.0257,22.0934,95600.0
2010-06-01 09:45:00,32.63,32.73,32.6,32.71,72000.0,22.0934,22.1611,22.0731,22.1476,72000.0
2010-06-01 09:50:00,32.7,32.72,32.58,32.59,74600.0,22.1408,22.1543,22.0595,22.0663,74600.0
2010-06-01 09:55:00,32.59,32.72,32.58,32.72,85500.0,22.0663,22.1543,22.0595,22.1543,85500.0
2010-06-01 10:00:00,32.72,32.85,32.71,32.81,112200.0,22.1543,22.2424,22.1476,22.2153,112200.0
2010-06-01 10:05:00,32.81,32.83,32.76,32.82,83700.0,22.2153,22.2288,22.1814,22.222,83700.0
2010-06-01 10:10:00,32.82,32.85,32.79,32.81,59300.0,22.222,22.2424,22.2017,22.2153,59300.0
2010-06-01 10:15:00,32.82,32.87,32.82,32.84,55500.0,22.222,22.2559,22.222,22.2356,55500.0
2010-06-01 10:20:00,32.85,32.96,32.84,32.93,82500.0,22.2424,22.3168,22.2356,22.2965,82500.0
2010-06-01 10:25:00,32.93,33.04,32.91,33.0,117800.0,22.2965,22.371,22.283,22.3439,117800.0
2010-06-01 10:30:00,33.0,33.07,33.0,33.03,70700.0,22.3439,22.3913,22.3439,22.3642,70700.0
2010-06-01 10:35:00,33.02,33.03,32.95,32.96,62900.0,22.3575,22.3642,22.3101,22.3168,62900.0
2010-06-01 10:40:00,32.95,32.97,32.94,32.97,53700.0,22.3101,22.3236,22.3033,22.3236,53700.0
2010-06-01 10:45:00,32.97,33.07,32.97,33.07,77800.0,22.3236,22.3913,22.3236,22.3913,77800.0
2010-06-01 10:50:00,33.06,33.1,33.03,33.03,81100.0,22.3845,22.4116,22.3642,22.3642,81100.0
2010-06-01 10:55:00,33.04,33.08,33.03,33.06,53100.0,22.371,22.3981,22.3642,22.3845,53100.0
2010-06-01 11:00:00,33.05,33.06,32.99,33.02,48800.0,22.3778,22.3845,22.3371,22.3575,48800.0
2010-06-01 11:05:00,33.01,33.02,32.96,32.99,40800.0,22.3507,22.3575,22.3168,22.3371,40800.0
2010-06-01 11:10:00,32.98,33.01,32.98,32.98,76000.0,22.3304,22.3507,22.3304,22.3304,76000.0
2010-06-01 11:15:00,32.98,33.0,32.95,32.98,70500.0,22.3304,22.3439,22.3101,22.3304,70500.0
2010-06-01 11:20:00,32.97,33.01,32.97,33.01,41400.0,22.3236,22.3507,22.3236,22.3507,41400.0
2010-06-01 11:25:00,33.02,33.05,32.99,33.02,47900.0,22.3575,22.3778,22.3371,22.3575,47900.0
2010-06-01 11:30:00,33.03,33.05,33.02,33.03,39200.0,22.3642,22.3778,22.3575,22.3642,39200.0
2010-06-01 11:35:00,33.04,33.05,33.0,33.04,35600.0,22.371,22.3778,22.3439,22.371,35600.0
2010-06-01 11:40:00,33.03,33.04,32.95,32.97,43900.0,22.3642,22.371,22.3101,22.3236,43900.0
2010-06-01 11:45:00,32.96,32.96,32.91,32.94,44900.0,22.3168,22.3168,22.283,22.3033,44900.0
2010-06-01 11:50:00,32.94,32.94,32.9,32.93,44600.0,22.3033,22.3033,22.2762,22.2965,44600.0
2010-06-01 11:55:00,32.93,32.97,32.88,32.9,66200.0,22.2965,22.3236,22.2627,22.2762,66200.0
2010-06-01 12:00:00,32.9,32.94,32.88,32.94,65800.0,22.2762,22.3033,22.2627,22.3033,65800.0
2010-06-01 12:05:00,32.94,32.94,32.88,32.88,50600.0,22.3033,22.3033,22.2627,22.2627,50600.0
2010-06-01 12:10:00,32.88,32.98,32.87,32.96,52700.0,22.2627,22.3304,22.2559,22.3168,52700.0
2010-06-01 12:15:00,32.95,32.97,32.91,32.94,42600.0,22.3101,22.3236,22.283,22.3033,42600.0
2010-06-01 12:20:00,32.93,32.96,32.9,32.91,34200.0,22.2965,22.3168,22.2762,22.283,34200.0
2010-06-01 12:25:00,32.91,32.96,32.9,32.91,75400.0,22.283,22.3168,22.2762,22.283,75400.0
2010-06-01 12:30:00,32.91,32.92,32.88,32.92,77800.0,22.283,22.2898,22.2627,22.2898,77800.0
2010-06-01 12:35:00,32.92,32.93,32.87,32.9,42200.0,22.2898,22.2965,22.2559,22.2762,42200.0
2010-06-01 12:40:00,32.9,32.91,32.86,32.86,36800.0,22.2762,22.283,22.2491,22.2491,36800.0
2010-06-01 12:45:00,32.86,32.91,32.86,32.91,45400.0,22.2491,22.283,22.2491,22.283,45400.0
2010-06-01 12:50:00,32.92,32.93,32.85,32.86,39100.0,22.2898,22.2965,22.2424,22.2491,39100.0
2010-06-01 12:55:00,32.86,32.87,32.8,32.8,33400.0,22.2491,22.2559,22.2085,22.2085,33400.0
2010-06-01 13:00:00,32.8,32.88,32.79,32.87,36200.0,22.2085,22.2627,22.2017,22.2559,36200.0
2010-06-01 13:05:00,32.87,32.92,32.87,32.92,33300.0,22.2559,22.2898,22.2559,22.2898,33300.0
2010-06-01 13:10:00,32.92,32.97,32.91,32.97,62300.0,22.2898,22.3236,22.283,22.3236,62300.0
2010-06-01 13:15:00,32.97,33.06,32.97,33.05,41900.0,22.3236,22.3845,22.3236,22.3778,41900.0
2010-06-01 13:20:00,33.05,33.08,33.04,33.07,52700.0,22.3778,22.3981,22.371,22.3913,52700.0
2010-06-01 13:25:00,33.08,33.12,33.08,33.1,66400.0,22.3981,22.4252,22.3981,22.4116,66400.0
2010-06-01 13:30:00,33.1,33.13,33.08,33.09,46900.0,22.4116,22.4319,22.3981,22.4049,46900.0
2010-06-01 13:35:00,33.09,33.09,33.05,33.08,34500.0,22.4049,22.4049,22.3778,22.3981,34500.0
2010-06-01 13:40:00,33.08,33.09,33.06,33.08,45200.0,22.3981,22.4049,22.3845,22.3981,45200.0
2010-06-01 13:45:00,33.08,33.13,33.08,33.11,61900.0,22.3981,22.4319,22.3981,22.4184,61900.0
2010-06-01 13:50:00,33.12,33.12,33.05,33.07,51500.0,22.4252,22.4252,22.3778,22.3913,51500.0
2010-06-01 13:55:00,33.06,33.08,33.02,33.02,70500.0,22.3845,22.3981,22.3575,22.3575,70500.0
2010-06-01 14:00:00,33.02,33.03,32.89,32.96,133400.0,22.3575,22.3642,22.2694,22.3168,133400.0
2010-06-01 14:05:00,32.95,32.98,32.87,32.89,57000.0,22.3101,22.3304,22.2559,22.2694,57000.0
2010-06-01 14:10:00,32.9,32.99,32.9,32.99,37300.0,22.2762,22.3371,22.2762,22.3371,37300.0
2010-06-01 14:15:00,32.99,33.0,32.91,32.95,51500.0,22.3371,22.3439,22.283,22.3101,51500.0
2010-06-01 14:20:00,32.95,33.01,32.93,32.98,39300.0,22.3101,22.3507,22.2965,22.3304,39300.0
2010-06-01 14:25:00,32.98,32.99,32.94,32.96,41200.0,22.3304,22.3371,22.3033,22.3168,41200.0
2010-06-01 14:30:00,32.96,33.04,32.96,33.0,64600.0,22.3168,22.371,22.3168,22.3439,64600.0
2010-06-01 14:35:00,32.99,33.0,32.97,32.97,34800.0,22.3371,22.3439,22.3236,22.3236,34800.0
2010-06-01 14:40:00,32.97,32.97,32.94,32.97,39700.0,22.3236,22.3236,22.3033,22.3236,39700.0
2010-06-01 14:45:00,32.96,33.04,32.96,33.01,44900.0,22.3168,22.371,22.3168,22.3507,44900.0
2010-06-01 14:50:00,33.0,33.01,32.92,32.93,55100.0,22.3439,22.3507,22.2898,22.2965,55100.0
2010-06-01 14:55:00,32.92,32.97,32.9,32.97,64900.0,22.2898,22.3236,22.2762,22.3236,64900.0
2010-06-01 15:00:00,32.97,32.98,32.92,32.94,45000.0,22.3236,22.3304,22.2898,22.3033,45000.0
2010-06-01 15:05:00,32.94,32.95,32.91,32.92,68300.0,22.3033,22.3101,22.283,22.2898,68300.0
2010-06-01 15:10:00,32.92,32.99,32.89,32.96,84000.0,22.2898,22.3371,22.2694,22.3168,84000.0
2010-06-01 15:15:00,32.97,32.98,32.91,32.91,59500.0,22.3236,22.3304,22.283,22.283,59500.0
2010-06-01 15:20:00,32.92,32.93,32.81,32.84,95800.0,22.2898,22.2965,22.2153,22.2356,95800.0
2010-06-01 15:25:00,32.84,32.85,32.79,32.85,70400.0,22.2356,22.2424,22.2017,22.2424,70400.0
2010-06-01 15:30:00,32.85,32.9,32.83,32.89,82000.0,22.2424,22.2762,22.2288,22.2694,82000.0
2010-06-01 15:35:00,32.9,32.93,32.87,32.89,110300.0,22.2762,22.2965,22.2559,22.2694,110300.0
2010-06-01 15:40:00,32.89,32.9,32.79,32.79,104600.0,22.2694,22.2762,22.2017,22.2017,104600.0
2010-06-01 15:45:00,32.78,32.79,32.67,32.7,200300.0,22.195,22.2017,22.1205,22.1408,200300.0
2010-06-01 15:50:00,32.69,32.69,32.61,32.61,206200.0,22.134,22.134,22.0799,22.0799,206200.0
2010-06-01 15:55:00,32.61,32.64,32.53,32.55,426600.0,22.0799,22.1002,22.0257,22.0392,426600.0
2010-06-02 09:30:00,32.76,32.87,32.7,32.7,123600.0,22.1814,22.2559,22.1408,22.1408,123600.0
2010-06-02 09:35:00,32.7,32.82,32.63,32.67,101100.0,22.1408,22.222,22.0934,22.1205,101100.0
2010-06-02 09:40:00,32.67,32.72,32.63,32.69,85300.0,22.1205,22.1543,22.0934,22.134,85300.0
2010-06-02 09:45:00,32.69,32.71,32.65,32.7,68600.0,22.134,22.1476,22.1069,22.1408,68600.0
2010-06-02 09:50:00,32.7,32.7,32.62,32.63,72800.0,22.1408,22.1408,22.0866,22.0934,72800.0
2010-06-02 09:55:00,32.64,32.72,32.63,32.72,55900.0,22.1002,22.1543,22.0934,22.1543,55900.0
2010-06-02 10:00:00,32.71,32.78,32.64,32.75,89700.0,22.1476,22.195,22.1002,22.1746,89700.0
2010-06-02 10:05:00,32.74,32.79,32.7,32.78,96600.0,22.1679,22.2017,22.1408,22.195,96600.0
2010-06-02 10:10:00,32.79,32.85,32.74,32.83,65500.0,22.2017,22.2424,22.1679,22.2288,65500.0
2010-06-02 10:15:00,32.82,32.87,32.79,32.85,52000.0,22.222,22.2559,22.2017,22.2424,52000.0
2010-06-02 10:20:00,32.85,32.88,32.85,32.86,48200.0,22.2424,22.2627,22.2424,22.2491,48200.0
2010-06-02 10:25:00,32.86,32.92,32.83,32.84,116000.0,22.2491,22.2898,22.2288,22.2356,116000.0
2010-06-02 10:30:00,32.84,32.86,32.81,32.84,107500.0,22.2356,22.2491,22.2153,22.2356,107500.0
2010-06-02 10:35:00,32.84,32.92,32.84,32.89,50600.0,22.2356,22.2898,22.2356,22.2694,50600.0
2010-06-02 10:40:00,32.9,32.91,32.83,32.83,55600.0,22.2762,22.283,22.2288,22.2288,55600.0
2010-06-02 10:45:00,32.83,32.84,32.79,32.83,27800.0,22.2288,22.2356,22.2017,22.2288,27800.0
2010-06-02 10:50:00,32.83,32.86,32.8,32.86,34400.0,22.2288,22.2491,22.2085,22.2491,34400.0
2010-06-02 10:55:00,32.85,32.88,32.83,32.86,92300.0,22.2424,22.2627,22.2288,22.2491,92300.0
2010-06-02 11:00:00,32.86,32.89,32.84,32.85,49800.0,22.2491,22.2694,22.2356,22.2424,49800.0
2010-06-02 11:05:00,32.86,32.95,32.86,32.92,71500.0,22.2491,22.3101,22.2491,22.2898,71500.0
2010-06-02 11:10:00,32.91,32.94,32.89,32.91,37400.0,22.283,22.3033,22.2694,22.283,37400.0
2010-06-02 11:15:00,32.91,32.93,32.84,32.84,47900.0,22.283,22.2965,22.2356,22.2356,47900.0
2010-06-02 11:20:00,32.85,32.92,32.85,32.92,54600.0,22.2424,22.2898,22.2424,22.2898,54600.0
2010-06-02 11:25:00,32.92,32.92,32.85,32.86,35600.0,22.2898,22.2898,22.2424,22.2491,35600.0
2010-06-02 11:30:00,32.85,32.91,32.82,32.91,41600.0,22.2424,22.283,22.222,22.283,41600.0
2010-06-02 11:35:00,32.91,32.97,32.91,32.93,43200.0,22.283,22.3236,22.283,22.2965,43200.0
2010-06-02 11:40:00,32.93,32.98,32.92,32.97,35800.0,22.2965,22.3304,22.2898,22.3236,35800.0
2010-06-02 11:45:00,32.98,32.99,32.93,32.95,56800.0,22.3304,22.3371,22.2965,22.3101,56800.0
2010-06-02 11:50:00,32.94,32.98,32.93,32.96,62800.0,22.3033,22.3304,22.2965,22.3168,62800.0
2010-06-02 11:55:00,32.95,32.96,32.92,32.96,43600.0,22.3101,22.3168,22.2898,22.3168,43600.0
2010-06-02 12:00:00,32.96,32.97,32.95,32.97,21600.0,22.3168,22.3236,22.3101,22.3236,21600.0
2010-06-02 12:05:00,32.97,32.99,32.93,32.94,43300.0,22.3236,22.3371,22.2965,22.3033,43300.0
2010-06-02 12:10:00,32.93,32.94,32.89,32.9,33000.0,22.2965,22.3033,22.2694,22.2762,33000.0
2010-06-02 12:15:00,32.9,32.9,32.89,32.89,13900.0,22.2762,22.2762,22.2694,22.2694,13900.0
2010-06-02 12:20:00,32.9,32.93,32.89,32.92,41800.0,22.2762,22.2965,22.2694,22.2898,41800.0
2010-06-02 12:25:00,32.92,32.96,32.91,32.94,64700.0,22.2898,22.3168,22.283,22.3033,64700.0
2010-06-02 12:30:00,32.93,32.94,32.92,32.94,24600.0,22.2965,22.3033,22.2898,22.3033,24600.0
2010-06-02 12:35:00,32.95,32.97,32.92,32.93,30200.0,22.3101,22.3236,22.2898,22.2965,30200.0
2010-06-02 12:40:00,32.93,32.96,32.92,32.96,17500.0,22.2965,22.3168,22.2898,22.3168,17500.0
2010-06-02 12:45:00,32.95,33.05,32.95,33.05,105700.0,22.3101,22.3778,22.3101,22.3778,105700.0
2010-06-02 12:50:00,33.05,33.05,32.97,32.98,43000.0,22.3778,22.3778,22.3236,22.3304,43000.0
2010-06-02 12:55:00,32.97,32.98,32.96,32.98,23500.0,22.3236,22.3304,22.3168,22.3304,23500.0
2010-06-02 13:00:00,32.98,33.03,32.97,33.03,28400.0,22.3304,22.3642,22.3236,22.3642,28400.0
2010-06-02 13:05:00,33.02,33.04,33.01,33.04,37300.0,22.3575,22.371,22.3507,22.371,37300.0
2010-06-02 13:10:00,33.04,33.05,33.01,33.01,39600.0,22.371,22.3778,22.3507,22.3507,39600.0
2010-06-02 13:15:00,33.01,33.02,32.99,33.0,38800.0,22.3507,22.3575,22.3371,22.3439,38800.0
2010-06-02 13:20:00,33.0,33.0,32.98,33.0,36100.0,22.3439,22.3439,22.3304,22.3439,36100.0
2010-06-02 13:25:00,33.0,33.0,32.98,32.99,60600.0,22.3439,22.3439,22.3304,22.3371,60600.0
2010-06-02 13:30:00,32.99,33.04,32.99,33.02,33300.0,22.3371,22.371,22.3371,22.3575,33300.0
2010-06-02 13:35:00,33.02,33.03,33.0,33.01,42900.0,22.3575,22.3642,22.3439,22.3507,42900.0
2010-06-02 13:40:00,33.01,33.04,33.01,33.02,52200.0,22.3507,22.371,22.3507,22.3575,52200.0
2010-06-02 13:45:00,33.02,33.04,33.01,33.03,68400.0,22.3575,22.371,22.3507,22.3642,68400.0
2010-06-02 13:50:00,33.01,33.02,32.98,32.99,34200.0,22.3507,22.3575,22.3304,22.3371,34200.0
2010-06-02 13:55:00,32.99,32.99,32.97,32.99,35900.0,22.3371,22.3371,22.3236,22.3371,35900.0
2010-06-02 14:00:00,32.99,32.99,32.96,32.96,74100.0,22.3371,22.3371,22.3168,22.3168,74100.0
2010-06-02 14:05:00,32.96,32.98,32.92,32.98,45900.0,22.3168,22.3304,22.2898,22.3304,45900.0
2010-06-02 14:10:00,32.98,32.98,32.96,32.97,34900.0,22.3304,22.3304,22.3168,22.3236,34900.0
2010-06-02 14:15:00,32.96,32.98,32.9,32.9,65400.0,22.3168,22.3304,22.2762,22.2762,65400.0
2010-06-02 14:20:00,32.9,32.91,32.87,32.88,43000.0,22.2762,22.283,22.2559,22.2627,43000.0
2010-06-02 14:25:00,32.88,32.94,32.88,32.94,52100.0,22.2627,22.3033,22.2627,22.3033,52100.0
2010-06-02 14:30:00,32.94,32.98,32.93,32.93,122800.0,22.3033,22.3304,22.2965,22.2965,122800.0
2010-06-02 14:35:00,32.93,32.97,32.93,32.97,157200.0,22.2965,22.3236,22.2965,22.3236,157200.0
2010-06-02 14:40:00,32.97,33.05,32.97,33.05,65500.0,22.3236,22.3778,22.3236,22.3778,65500.0
2010-06-02 14:45:00,33.05,33.08,33.05,33.07,50100.0,22.3778,22.3981,22.3778,22.3913,50100.0
2010-06-02 14:50:00,33.08,33.13,33.08,33.11,88800.0,22.3981,22.4319,22.3981,22.4184,88800.0
2010-06-02 14:55:00,33.11,33.12,33.09,33.1,43200.0,22.4184,22.4252,22.4049,22.4116,43200.0
2010-06-02 15:00:00,33.1,33.12,33.05,33.08,137000.0,22.4116,22.4252,22.3778,22.3981,137000.0
2010-06-02 15:05:00,33.09,33.12,33.06,33.1,97100.0,22.4049,22.4252,22.3845,22.4116,97100.0
2010-06-02 15:10:00,33.1,33.13,33.09,33.13,52400.0,22.4116,22.4319,22.4049,22.4319,52400.0
2010-06-02 15:15:00,33.13,33.14,33.08,33.1,50200.0,22.4319,22.4387,22.3981,22.4116,50200.0
2010-06-02 15:20:00,33.1,33.12,33.09,33.1,54000.0,22.4116,22.4252,22.4049,22.4116,54000.0
2010-06-02 15:25:00,33.11,33.15,33.08,33.14,66100.0,22.4184,22.4455,22.3981,22.4387,66100.0
2010-06-02 15:30:00,33.14,33.17,33.06,33.07,89800.0,22.4387,22.459,22.3845,22.3913,89800.0
2010-06-02 15:35:00,33.08,33.13,33.07,33.09,108600.0,22.3981,22.4319,22.3913,22.4049,108600.0
2010-06-02 15:40:00,33.1,33.12,33.08,33.11,95000.0,22.4116,22.4252,22.3981,22.4184,95000.0
2010-06-02 15:45:00,33.11,33.12,33.03,33.07,110400.0,22.4184,22.4252,22.3642,22.3913,110400.0
2010-06-02 15:50:00,33.07,33.15,33.06,33.14,145500.0,22.3913,22.4455,22.3845,22.4387,145500.0
2010-06-02 15:55:00,33.14,33.22,33.13,33.21,248900.0,22.4387,22.4929,22.4319,22.4861,248900.0
2010-06-03 09:30:00,33.23,33.33,33.21,33.29,64700.0,22.4997,22.5674,22.4861,22.5403,64700.0
2010-06-03 09:35:00,33.31,33.34,33.18,33.23,54600.0,22.5538,22.5741,22.4658,22.4997,54600.0
2010-06-03 09:40:00,33.24,33.24,33.17,33.24,56100.0,22.5064,22.5064,22.459,22.5064,56100.0
2010-06-03 09:45:00,33.24,33.38,33.24,33.37,58200.0,22.5064,22.6012,22.5064,22.5944,58200.0
2010-06-03 09:50:00,33.37,33.47,33.37,33.47,136100.0,22.5944,22.6622,22.5944,22.6622,136100.0
2010-06-03 09:55:00,33.47,33.54,33.46,33.52,70100.0,22.6622,22.7095,22.6554,22.696,70100.0
2010-06-03 10:00:00,33.52,33.53,33.36,33.37,73500.0,22.696,22.7028,22.5877,22.5944,73500.0
2010-06-03 10:05:00,33.37,33.43,33.37,33.42,174100.0,22.5944,22.6351,22.5944,22.6283,174100.0
2010-06-03 10:10:00,33.41,33.42,33.37,33.37,52700.0,22.6215,22.6283,22.5944,22.5944,52700.0
2010-06-03 10:15:00,33.37,33.39,33.31,33.31,47400.0,22.5944,22.608,22.5538,22.5538,47400.0
2010-06-03 10:20:00,33.32,33.34,33.3,33.31,35800.0,22.5606,22.5741,22.547,22.5538,35800.0
2010-06-03 10:25:00,33.32,33.39,33.31,33.37,75200.0,22.5606,22.608,22.5538,22.5944,75200.0
2010-06-03 10:30:00,33.36,33.37,33.33,33.37,45800.0,22.5877,22.5944,22.5674,22.5944,45800.0
2010-06-03 10:35:00,33.37,33.38,33.32,33.32,78700.0,22.5944,22.6012,22.5606,22.5606,78700.0
2010-06-03 10:40:00,33.33,33.36,33.33,33.33,60400.0,22.5674,22.5877,22.5674,22.5674,60400.0
2010-06-03 10:45:00,33.34,33.4,33.33,33.39,50200.0,22.5741,22.6148,22.5674,22.608,50200.0
2010-06-03 10:50:00,33.39,33.4,33.38,33.38,44600.0,22.608,22.6148,22.6012,22.6012,44600.0
2010-06-03 10:55:00,33.39,33.4,33.38,33.39,48600.0,22.608,22.6148,22.6012,22.608,48600.0
2010-06-03 11:00:00,33.39,33.4,33.31,33.35,63200.0,22.608,22.6148,22.5538,22.5809,63200.0
2010-06-03 11:05:00,33.35,33.37,33.35,33.36,41600.0,22.5809,22.5944,22.5809,22.5877,41600.0
2010-06-03 11:10:00,33.36,33.36,33.31,33.33,59700.0,22.5877,22.5877,22.5538,22.5674,59700.0
2010-06-03 11:15:00,33.33,33.34,33.32,33.32,37700.0,22.5674,22.5741,22.5606,22.5606,37700.0
2010-06-03 11:20:00,33.33,33.33,33.28,33.3,56100.0,22.5674,22.5674,22.5335,22.547,56100.0
2010-06-03 11:25:00,33.3,33.34,33.29,33.33,74100.0,22.547,22.5741,22.5403,22.5674,74100.0
2010-06-03 11:30:00,33.33,33.36,33.32,33.36,42100.0,22.5674,22.5877,22.5606,22.5877,42100.0
2010-06-03 11:35:00,33.35,33.38,33.35,33.36,72000.0,22.5809,22.6012,22.5809,22.5877,72000.0
2010-06-03 11:40:00,33.35,33.38,33.33,33.38,41900.0,22.5809,22.6012,22.5674,22.6012,41900.0
2010-06-03 11:45:00,33.38,33.39,33.33,33.35,75100.0,22.6012,22.608,22.5674,22.5809,75100.0
2010-06-03 11:50:00,33.35,33.38,33.34,33.35,186300.0,22.5809,22.6012,22.5741,22.5809,186300.0
2010-06-03 11:55:00,33.34,33.36,33.31,33.35,42100.0,22.5741,22.5877,22.5538,22.5809,42100.0
2010-06-03 12:00:00,33.35,33.37,33.32,33.34,43400.0,22.5809,22.5944,22.5606,22.5741,43400.0
2010-06-03 12:05:00,33.34,33.35,33.3,33.33,57600.0,22.5741,22.5809,22.547,22.5674,57600.0
2010-06-03 12:10:00,33.33,33.35,33.31,33.32,42500.0,22.5674,22.5809,22.5538,22.5606,42500.0
2010-06-03 12:15:00,33.32,33.33,33.27,33.31,36200.0,22.5606,22.5674,22.5267,22.5538,36200.0
2010-06-03 12:20:00,33.31,33.32,33.22,33.23,52200.0,22.5538,22.5606,22.4929,22.4997,52200.0
2010-06-03 12:25:00,33.22,33.24,33.21,33.23,35300.0,22.4929,22.5064,22.4861,22.4997,35300.0
2010-06-03 12:30:00,33.23,33.23,33.18,33.2,58600.0,22.4997,22.4997,22.4658,22.4793,58600.0
2010-06-03 12:35:00,33.2,33.28,33.19,33.27,30800.0,22.4793,22.5335,22.4726,22.5267,30800.0
2010-06-03 12:40:00,33.27,33.29,33.26,33.29,23200.0,22.5267,22.5403,22.52,22.5403,23200.0
2010-06-03 12:45:00,33.29,33.3,33.28,33.28,42300.0,22.5403,22.547,22.5335,22.5335,42300.0
2010-06-03 12:50:00,33.28,33.3,33.27,33.28,31600.0,22.5335,22.547,22.5267,22.5335,31600.0
2010-06-03 12:55:00,33.28,33.34,33.27,33.33,59800.0,22.5335,22.5741,22.5267,22.5674,59800.0
2010-06-03 13:00:00,33.34,33.34,33.31,33.32,34300.0,22.5741,22.5741,22.5538,22.5606,34300.0
2010-06-03 13:05:00,33.32,33.37,33.31,33.35,35400.0,22.5606,22.5944,22.5538,22.5809,35400.0
2010-06-03 13:10:00,33.35,33.35,33.29,33.3,47800.0,22.5809,22.5809,22.5403,22.547,47800.0
2010-06-03 13:15:00,33.3,33.34,33.29,33.31,35600.0,22.547,22.5741,22.5403,22.5538,35600.0
2010-06-03 13:20:00,33.31,33.31,33.28,33.29,20500.0,22.5538,22.5538,22.5335,22.5403,20500.0
2010-06-03 13:25:00,33.29,33.32,33.26,33.32,30000.0,22.5403,22.5606,22.52,22.5606,30000.0
2010-06-03 13:30:00,33.32,33.34,33.31,33.31,45000.0,22.5606,22.5741,22.5538,22.5538,45000.0
2010-06-03 13:35:00,33.31,33.34,33.29,33.33,38900.0,22.5538,22.5741,22.5403,22.5674,38900.0
2010-06-03 13:40:00,33.33,33.39,33.33,33.38,38700.0,22.5674,22.608,22.5674,22.6012,38700.0
2010-06-03 13:45:00,33.38,33.39,33.36,33.37,30200.0,22.6012,22.608,22.5877,22.5944,30200.0
2010-06-03 13:50:00,33.36,33.36,33.32,33.33,34900.0,22.5877,22.5877,22.5606,22.5674,34900.0
2010-06-03 13:55:00,33.34,33.38,33.34,33.36,38300.0,22.5741,22.6012,22.5741,22.5877,38300.0
2010-06-03 14:00:00,33.36,33.38,33.34,33.34,31200.0,22.5877,22.6012,22.5741,22.5741,31200.0
2010-06-03 14:05:00,33.35,33.39,33.33,33.38,44100.0,22.5809,22.608,22.5674,22.6012,44100.0
2010-06-03 14:10:00,33.38,33.41,33.37,33.39,93300.0,22.6012,22.6215,22.5944,22.608,93300.0
2010-06-03 14:15:00,33.39,33.4,33.37,33.39,65900.0,22.608,22.6148,22.5944,22.608,65900.0
2010-06-03 14:20:00,33.4,33.41,33.35,33.35,53600.0,22.6148,22.6215,22.5809,22.5809,53600.0
2010-06-03 14:25:00,33.36,33.37,33.31,33.31,37300.0,22.5877,22.5944,22.5538,22.5538,37300.0
2010-06-03 14:30:00,33.3,33.34,33.3,33.34,35100.0,22.547,22.5741,22.547,22.5741,35100.0
2010-06-03 14:35:00,33.33,33.4,33.33,33.38,46400.0,22.5674,22.6148,22.5674,22.6012,46400.0
2010-06-03 14:40:00,33.39,33.43,33.37,33.41,75800.0,22.608,22.6351,22.5944,22.6215,75800.0
2010-06-03 14:45:00,33.41,33.42,33.36,33.37,82500.0,22.6215,22.6283,22.5877,22.5944,82500.0
2010-06-03 14:50:00,33.38,33.4,33.37,33.39,96600.0,22.6012,22.6148,22.5944,22.608,96600.0
2010-06-03 14:55:00,33.39,33.39,33.35,33.35,64800.0,22.608,22.608,22.5809,22.5809,64800.0
2010-06-03 15:00:00,33.36,33.41,33.35,33.4,33800.0,22.5877,22.6215,22.5809,22.6148,33800.0
2010-06-03 15:05:00,33.39,33.4,33.36,33.38,39900.0,22.608,22.6148,22.5877,22.6012,39900.0
2010-06-03 15:10:00,33.38,33.38,33.35,33.36,63100.0,22.6012,22.6012,22.5809,22.5877,63100.0
2010-06-03 15:15:00,33.36,33.37,33.32,33.34,52800.0,22.5877,22.5944,22.5606,22.5741,52800.0
2010-06-03 15:20:00,33.34,33.38,33.33,33.38,37500.0,22.5741,22.6012,22.5674,22.6012,37500.0
2010-06-03 15:25:00,33.38,33.45,33.37,33.45,58900.0,22.6012,22.6486,22.5944,22.6486,58900.0
2010-06-03 15:30:00,33.45,33.45,33.39,33.39,92500.0,22.6486,22.6486,22.608,22.608,92500.0
2010-06-03 15:35:00,33.39,33.42,33.37,33.39,109300.0,22.608,22.6283,22.5944,22.608,109300.0
2010-06-03 15:40:00,33.38,33.4,33.37,33.38,111900.0,22.6012,22.6148,22.5944,22.6012,111900.0
2010-06-03 15:45:00,33.38,33.38,33.31,33.32,183400.0,22.6012,22.6012,22.5538,22.5606,183400.0
2010-06-03 15:50:00,33.31,33.37,33.31,33.33,182100.0,22.5538,22.5944,22.5538,22.5674,182100.0
2010-06-03 15:55:00,33.33,33.39,33.33,33.37,230200.0,22.5674,22.608,22.5674,22.5944,230200.0
2010-06-04 09:30:00,33.02,33.1,32.86,32.89,86900.0,22.3575,22.4116,22.2491,22.2694,86900.0
2010-06-04 09:35:00,32.89,32.92,32.78,32.78,101200.0,22.2694,22.2898,22.195,22.195,101200.0
2010-06-04 09:40:00,32.79,32.84,32.73,32.75,97000.0,22.2017,22.2356,22.1611,22.1746,97000.0
2010-06-04 09:45:00,32.75,32.75,32.65,32.7,80800.0,22.1746,22.1746,22.1069,22.1408,80800.0
2010-06-04 09:50:00,32.69,32.77,32.65,32.73,66200.0,22.134,22.1882,22.1069,22.1611,66200.0
2010-06-04 09:55:00,32.74,32.74,32.67,32.68,79500.0,22.1679,22.1679,22.1205,22.1273,79500.0
2010-06-04 10:00:00,32.67,32.71,32.64,32.67,73100.0,22.1205,22.1476,22.1002,22.1205,73100.0
2010-06-04 10:05:00,32.67,32.69,32.61,32.64,60100.0,22.1205,22.134,22.0799,22.1002,60100.0
2010-06-04 10:10:00,32.65,32.72,32.63,32.7,56600.0,22.1069,22.1543,22.0934,22.1408,56600.0
2010-06-04 10:15:00,32.7,32.7,32.63,32.66,78900.0,22.1408,22.1408,22.0934,22.1137,78900.0
2010-06-04 10:20:00,32.66,32.72,32.64,32.7,61600.0,22.1137,22.1543,22.1002,22.1408,61600.0
2010-06-04 10:25:00,32.71,32.73,32.69,32.7,54600.0,22.1476,22.1611,22.134,22.1408,54600.0
2010-06-04 10:30:00,32.7,32.71,32.64,32.64,77400.0,22.1408,22.1476,22.1002,22.1002,77400.0
2010-06-04 10:35:00,32.65,32.66,32.62,32.64,53500.0,22.1069,22.1137,22.0866,22.1002,53500.0
2010-06-04 10:40:00,32.64,32.7,32.63,32.68,76900.0,22.1002,22.1408,22.0934,22.1273,76900.0
2010-06-04 10:45:00,32.68,32.69,32.63,32.63,98300.0,22.1273,22.134,22.0934,22.0934,98300.0
2010-06-04 10:50:00,32.63,32.64,32.59,32.61,85700.0,22.0934,22.1002,22.0663,22.0799,85700.0
2010-06-04 10:55:00,32.61,32.65,32.61,32.62,37600.0,22.0799,22.1069,22.0799,22.0866,37600.0
2010-06-04 11:00:00,32.62,32.66,32.61,32.66,37200.0,22.0866,22.1137,22.0799,22.1137,37200.0
2010-06-04 11:05:00,32.67,32.73,32.66,32.72,42500.0,22.1205,22.1611,22.1137,22.1543,42500.0
2010-06-04 11:10:00,32.71,32.71,32.63,32.63,66400.0,22.1476,22.1476,22.0934,22.0934,66400.0
2010-06-04 11:15:00,32.63,32.65,32.57,32.57,63700.0,22.0934,22.1069,22.0528,22.0528,63700.0
2010-06-04 11:20:00,32.58,32.61,32.55,32.55,77700.0,22.0595,22.0799,22.0392,22.0392,77700.0
2010-06-04 11:25:00,32.56,32.57,32.53,32.56,68500.0,22.046,22.0528,22.0257,22.046,68500.0
2010-06-04 11:30:00,32.56,32.62,32.54,32.61,74600.0,22.046,22.0866,22.0325,22.0799,74600.0
2010-06-04 11:35:00,32.6,32.66,32.59,32.64,54400.0,22.0731,22.1137,22.0663,22.1002,54400.0
2010-06-04 11:40:00,32.64,32.65,32.52,32.53,122900.0,22.1002,22.1069,22.0189,22.0257,122900.0
2010-06-04 11:45:00,32.53,32.56,32.52,32.53,92400.0,22.0257,22.046,22.0189,22.0257,92400.0
2010-06-04 11:50:00,32.53,32.55,32.52,32.53,27900.0,22.0257,22.0392,22.0189,22.0257,27900.0
2010-06-04 11:55:00,32.53,32.55,32.5,32.52,34100.0,22.0257,22.0392,22.0054,22.0189,34100.0
2010-06-04 12:00:00,32.51,32.51,32.41,32.43,117600.0,22.0121,22.0121,21.9444,21.958,117600.0
2010-06-04 12:05:00,32.42,32.45,32.38,32.44,71100.0,21.9512,21.9715,21.9241,21.9648,71100.0
2010-06-04 12:10:00,32.45,32.56,32.45,32.56,51700.0,21.9715,22.046,21.9715,22.046,51700.0
2010-06-04 12:15:00,32.56,32.56,32.48,32.48,43000.0,22.046,22.046,21.9918,21.9918,43000.0
2010-06-04 12:20:00,32.49,32.52,32.48,32.51,29300.0,21.9986,22.0189,21.9918,22.0121,29300.0
2010-06-04 12:25:00,32.51,32.55,32.51,32.53,35400.0,22.0121,22.0392,22.0121,22.0257,35400.0
2010-06-04 12:30:00,32.52,32.53,32.5,32.5,28400.0,22.0189,22.0257,22.0054,22.0054,28400.0
2010-06-04 12:35:00,32.5,32.53,32.5,32.51,25400.0,22.0054,22.0257,22.0054,22.0121,25400.0
2010-06-04 12:40:00,32.52,32.55,32.5,32.54,44400.0,22.0189,22.0392,22.0054,22.0325,44400.0
2010-06-04 12:45:00,32.55,32.59,32.55,32.59,27000.0,22.0392,22.0663,22.0392,22.0663,27000.0
2010-06-04 12:50:00,32.58,32.64,32.58,32.64,39400.0,22.0595,22.1002,22.0595,22.1002,39400.0
2010-06-04 12:55:00,32.64,32.68,32.61,32.68,80800.0,22.1002,22.1273,22.0799,22.1273,80800.0
2010-06-04 13:00:00,32.67,32.68,32.63,32.66,34500.0,22.1205,22.1273,22.0934,22.1137,34500.0
2010-06-04 13:05:00,32.66,32.7,32.63,32.68,70500.0,22.1137,22.1408,22.0934,22.1273,70500.0
2010-06-04 13:10:00,32.68,32.7,32.63,32.65,81000.0,22.1273,22.1408,22.0934,22.1069,81000.0
2010-06-04 13:15:00,32.65,32.65,32.57,32.63,76600.0,22.1069,22.1069,22.0528,22.0934,76600.0
2010-06-04 13:20:00,32.62,32.62,32.54,32.57,41600.0,22.0866,22.0866,22.0325,22.0528,41600.0
2010-06-04 13:25:00,32.58,32.65,32.58,32.62,23900.0,22.0595,22.1069,22.0595,22.0866,23900.0
2010-06-04 13:30:00,32.62,32.62,32.56,32.57,77200.0,22.0866,22.0866,22.046,22.0528,77200.0
2010-06-04 13:35:00,32.57,32.62,32.52,32.53,49100.0,22.0528,22.0866,22.0189,22.0257,49100.0
2010-06-04 13:40:00,32.52,32.56,32.5,32.56,24300.0,22.0189,22.046,22.0054,22.046,24300.0
2010-06-04 13:45:00,32.56,32.58,32.51,32.53,30800.0,22.046,22.0595,22.0121,22.0257,30800.0
2010-06-04 13:50:00,32.53,32.53,32.5,32.5,42100.0,22.0257,22.0257,22.0054,22.0054,42100.0
2010-06-04 13:55:00,32.5,32.54,32.48,32.53,60000.0,22.0054,22.0325,21.9918,22.0257,60000.0
2010-06-04 14:00:00,32.53,32.61,32.52,32.58,77300.0,22.0257,22.0799,22.0189,22.0595,77300.0
2010-06-04 14:05:00,32.58,32.59,32.48,32.49,59700.0,22.0595,22.0663,21.9918,21.9986,59700.0
2010-06-04 14:10:00,32.49,32.54,32.49,32.54,47500.0,21.9986,22.0325,21.9986,22.0325,47500.0
2010-06-04 14:15:00,32.54,32.56,32.5,32.51,34400.0,22.0325,22.046,22.0054,22.0121,34400.0
2010-06-04 14:20:00,32.51,32.6,32.5,32.56,64800.0,22.0121,22.0731,22.0054,22.046,64800.0
2010-06-04 14:25:00,32.56,32.57,32.5,32.52,85200.0,22.046,22.0528,22.0054,22.0189,85200.0
2010-06-04 14:30:00,32.52,32.59,32.52,32.57,57100.0,22.0189,22.0663,22.0189,22.0528,57100.0
2010-06-04 14:35:00,32.57,32.57,32.5,32.52,93400.0,22.0528,22.0528,22.0054,22.0189,93400.0
2010-06-04 14:40:00,32.52,32.56,32.51,32.54,51500.0,22.0189,22.046,22.0121,22.0325,51500.0
2010-06-04 14:45:00,32.54,32.54,32.4,32.4,197100.0,22.0325,22.0325,21.9377,21.9377,197100.0
2010-06-04 14:50:00,32.4,32.42,32.31,32.38,140500.0,21.9377,21.9512,21.8767,21.9241,140500.0
2010-06-04 14:55:00,32.38,32.38,32.31,32.32,68600.0,21.9241,21.9241,21.8767,21.8835,68600.0
2010-06-04 15:00:00,32.32,32.44,32.32,32.43,72600.0,21.8835,21.9648,21.8835,21.958,72600.0
2010-06-04 15:05:00,32.43,32.44,32.35,32.4,90100.0,21.958,21.9648,21.9038,21.9377,90100.0
2010-06-04 15:10:00,32.4,32.45,32.4,32.42,70500.0,21.9377,21.9715,21.9377,21.9512,70500.0
2010-06-04 15:15:00,32.42,32.42,32.35,32.38,83800.0,21.9512,21.9512,21.9038,21.9241,83800.0
2010-06-04 15:20:00,32.38,32.46,32.38,32.44,235300.0,21.9241,21.9783,21.9241,21.9648,235300.0
2010-06-04 15:25:00,32.44,32.44,32.37,32.38,116300.0,21.9648,21.9648,21.9174,21.9241,116300.0
2010-06-04 15:30:00,32.38,32.43,32.37,32.39,88800.0,21.9241,21.958,21.9174,21.9309,88800.0
2010-06-04 15:35:00,32.39,32.44,32.39,32.41,93400.0,21.9309,21.9648,21.9309,21.9444,93400.0
2010-06-04 15:40:00,32.41,32.44,32.27,32.35,288700.0,21.9444,21.9648,21.8496,21.9038,288700.0
2010-06-04 15:45:00,32.35,32.41,32.34,32.41,187300.0,21.9038,21.9444,21.897,21.9444,187300.0
2010-06-04 15:50:00,32.41,32.41,32.28,32.31,239500.0,21.9444,21.9444,21.8564,21.8767,239500.0
2010-06-04 15:55:00,32.32,32.39,32.28,32.39,359100.0,21.8835,21.9309,21.8564,21.9309,359100.0
2010-06-07 09:30:00,32.59,32.59,32.43,32.46,161700.0,22.0663,22.0663,21.958,21.9783,161700.0
2010-06-07 09:35:00,32.46,32.55,32.43,32.53,136900.0,21.9783,22.0392,21.958,22.0257,136900.0
2010-06-07 09:40:00,32.54,32.59,32.52,32.55,102700.0,22.0325,22.0663,22.0189,22.0392,102700.0
2010-06-07 09:45:00,32.54,32.55,32.51,32.52,83600.0,22.0325,22.0392,22.0121,22.0189,83600.0
2010-06-07 09:50:00,32.52,32.55,32.48,32.5,147500.0,22.0189,22.0392,21.9918,22.0054,147500.0
2010-06-07 09:55:00,32.5,32.54,32.46,32.53,69300.0,22.0054,22.0325,21.9783,22.0257,69300.0
2010-06-07 10:00:00,32.53,32.63,32.51,32.63,103800.0,22.0257,22.0934,22.0121,22.0934,103800.0
2010-06-07 10:05:00,32.63,32.68,32.62,32.68,100800.0,22.0934,22.1273,22.0866,22.1273,100800.0
2010-06-07 10:10:00,32.68,32.73,32.67,32.71,72400.0,22.1273,22.1611,22.1205,22.1476,72400.0
2010-06-07 10:15:00,32.71,32.72,32.69,32.71,308000.0,22.1476,22.1543,22.134,22.1476,308000.0
2010-06-07 10:20:00,32.71,32.76,32.71,32.76,115900.0,22.1476,22.1814,22.1476,22.1814,115900.0
2010-06-07 10:25:00,32.76,32.78,32.73,32.74,95200.0,22.1814,22.195,22.1611,22.1679,95200.0
2010-06-07 10:30:00,32.74,32.78,32.7,32.76,174300.0,22.1679,22.195,22.1408,22.1814,174300.0
2010-06-07 10:35:00,32.76,32.81,32.73,32.8,142200.0,22.1814,22.2153,22.1611,22.2085,142200.0
2010-06-07 10:40:00,32.8,32.8,32.73,32.76,65200.0,22.2085,22.2085,22.1611,22.1814,65200.0
2010-06-07 10:45:00,32.75,32.85,32.74,32.8,206300.0,22.1746,22.2424,22.1679,22.2085,206300.0
2010-06-07 10:50:00,32.81,32.82,32.72,32.81,141700.0,22.2153,22.222,22.1543,22.2153,141700.0
2010-06-07 10:55:00,32.8,32.81,32.71,32.73,116700.0,22.2085,22.2153,22.1476,22.1611,116700.0
2010-06-07 11:00:00,32.74,32.76,32.71,32.73,107700.0,22.1679,22.1814,22.1476,22.1611,107700.0
2010-06-07 11:05:00,32.74,32.74,32.65,32.69,81200.0,22.1679,22.1679,22.1069,22.134,81200.0
2010-06-07 11:10:00,32.69,32.73,32.67,32.68,93100.0,22.134,22.1611,22.1205,22.1273,93100.0
2010-06-07 11:15:00,32.68,32.73,32.66,32.71,68200.0,22.1273,22.1611,22.1137,22.1476,68200.0
2010-06-07 11:20:00,32.72,32.74,32.7,32.72,64200.0,22.1543,22.1679,22.1408,22.1543,64200.0
2010-06-07 11:25:00,32.72,32.8,32.72,32.77,67000.0,22.1543,22.2085,22.1543,22.1882,67000.0
2010-06-07 11:30:00,32.77,32.8,32.76,32.8,75000.0,22.1882,22.2085,22.1814,22.2085,75000.0
2010-06-07 11:35:00,32.8,32.83,32.79,32.8,58000.0,22.2085,22.2288,22.2017,22.2085,58000.0
2010-06-07 11:40:00,32.81,32.82,32.78,32.81,37200.0,22.2153,22.222,22.195,22.2153,37200.0
2010-06-07 11:45:00,32.82,32.82,32.73,32.75,63900.0,22.222,22.222,22.1611,22.1746,63900.0
2010-06-07 11:50:00,32.75,32.77,32.72,32.74,58200.0,22.1746,22.1882,22.1543,22.1679,58200.0
2010-06-07 11:55:00,32.73,32.75,32.71,32.75,47700.0,22.1611,22.1746,22.1476,22.1746,47700.0
2010-06-07 12:00:00,32.74,32.78,32.72,32.76,81800.0,22.1679,22.195,22.1543,22.1814,81800.0
2010-06-07 12:05:00,32.76,32.79,32.75,32.78,51600.0,22.1814,22.2017,22.1746,22.195,51600.0
2010-06-07 12:10:00,32.78,32.79,32.76,32.76,41900.0,22.195,22.2017,22.1814,22.1814,41900.0
2010-06-07 12:15:00,32.77,32.78,32.76,32.78,48700.0,22.1882,22.195,22.1814,22.195,48700.0
2010-06-07 12:20:00,32.77,32.8,32.76,32.8,51800.0,22.1882,22.2085,22.1814,22.2085,51800.0
2010-06-07 12:25:00,32.8,32.8,32.75,32.75,39000.0,22.2085,22.2085,22.1746,22.1746,39000.0
2010-06-07 12:30:00,32.76,32.76,32.74,32.76,38500.0,22.1814,22.1814,22.1679,22.1814,38500.0
2010-06-07 12:35:00,32.76,32.77,32.74,32.77,31200.0,22.1814,22.1882,22.1679,22.1882,31200.0
2010-06-07 12:40:00,32.78,32.81,32.75,32.77,62300.0,22.195,22.2153,22.1746,22.1882,62300.0
2010-06-07 12:45:00,32.76,32.78,32.73,32.76,193900.0,22.1814,22.195,22.1611,22.1814,193900.0
2010-06-07 12:50:00,32.77,32.81,32.77,32.79,85300.0,22.1882,22.2153,22.1882,22.2017,85300.0
2010-06-07 12:55:00,32.79,32.8,32.77,32.78,111800.0,22.2017,22.2085,22.1882,22.195,111800.0
2010-06-07 13:00:00,32.78,32.78,32.73,32.74,97200.0,22.195,22.195,22.1611,22.1679,97200.0
2010-06-07 13:05:00,32.74,32.74,32.7,32.74,101000.0,22.1679,22.1679,22.1408,22.1679,101000.0
2010-06-07 13:10:00,32.74,32.74,32.71,32.73,44300.0,22.1679,22.1679,22.1476,22.1611,44300.0
2010-06-07 13:15:00,32.73,32.78,32.72,32.78,131900.0,22.1611,22.195,22.1543,22.195,131900.0
2010-06-07 13:20:00,32.79,32.83,32.78,32.79,50600.0,22.2017,22.2288,22.195,22.2017,50600.0
2010-06-07 13:25:00,32.8,32.84,32.8,32.82,72500.0,22.2085,22.2356,22.2085,22.222,72500.0
2010-06-07 13:30:00,32.82,32.82,32.78,32.79,60300.0,22.222,22.222,22.195,22.2017,60300.0
2010-06-07 13:35:00,32.79,32.8,32.73,32.73,74900.0,22.2017,22.2085,22.1611,22.1611,74900.0
2010-06-07 13:40:00,32.73,32.75,32.71,32.72,51600.0,22.1611,22.1746,22.1476,22.1543,51600.0
2010-06-07 13:45:00,32.71,32.71,32.65,32.68,87100.0,22.1476,22.1476,22.1069,22.1273,87100.0
2010-06-07 13:50:00,32.68,32.71,32.68,32.69,52300.0,22.1273,22.1476,22.1273,22.134,52300.0
2010-06-07 13:55:00,32.7,32.71,32.65,32.66,40900.0,22.1408,22.1476,22.1069,22.1137,40900.0
2010-06-07 14:00:00,32.67,32.7,32.65,32.7,48400.0,22.1205,22.1408,22.1069,22.1408,48400.0
2010-06-07 14:05:00,32.69,32.7,32.66,32.69,45400.0,22.134,22.1408,22.1137,22.134,45400.0
2010-06-07 14:10:00,32.7,32.71,32.67,32.67,56500.0,22.1408,22.1476,22.1205,22.1205,56500.0
2010-06-07 14:15:00,32.67,32.67,32.62,32.66,54400.0,22.1205,22.1205,22.0866,22.1137,54400.0
2010-06-07 14:20:00,32.65,32.68,32.6,32.62,79300.0,22.1069,22.1273,22.0731,22.0866,79300.0
2010-06-07 14:25:00,32.62,32.69,32.61,32.69,52900.0,22.0866,22.134,22.0799,22.134,52900.0
2010-06-07 14:30:00,32.69,32.7,32.64,32.65,74800.0,22.134,22.1408,22.1002,22.1069,74800.0
2010-06-07 14:35:00,32.64,32.66,32.63,32.64,88700.0,22.1002,22.1137,22.0934,22.1002,88700.0
2010-06-07 14:40:00,32.63,32.66,32.62,32.65,73700.0,22.0934,22.1137,22.0866,22.1069,73700.0
2010-06-07 14:45:00,32.65,32.66,32.6,32.65,131900.0,22.1069,22.1137,22.0731,22.1069,131900.0
2010-06-07 14:50:00,32.65,32.67,32.63,32.66,91800.0,22.1069,22.1205,22.0934,22.1137,91800.0
2010-06-07 14:55:00,32.66,32.73,32.66,32.71,147500.0,22.1137,22.1611,22.1137,22.1476,147500.0
2010-06-07 15:00:00,32.7,32.77,32.69,32.73,108300.0,22.1408,22.1882,22.134,22.1611,108300.0
2010-06-07 15:05:00,32.74,32.79,32.73,32.77,105200.0,22.1679,22.2017,22.1611,22.1882,105200.0
2010-06-07 15:10:00,32.77,32.78,32.74,32.75,97600.0,22.1882,22.195,22.1679,22.1746,97600.0
2010-06-07 15:15:00,32.76,32.8,32.73,32.75,235100.0,22.1814,22.2085,22.1611,22.1746,235100.0
2010-06-07 15:20:00,32.75,32.76,32.69,32.69,127100.0,22.1746,22.1814,22.134,22.134,127100.0
2010-06-07 15:25:00,32.69,32.71,32.66,32.66,144300.0,22.134,22.1476,22.1137,22.1137,144300.0
2010-06-07 15:30:00,32.66,32.69,32.65,32.69,149100.0,22.1137,22.134,22.1069,22.134,149100.0
2010-06-07 15:35:00,32.69,32.74,32.68,32.71,142700.0,22.134,22.1679,22.1273,22.1476,142700.0
2010-06-07 15:40:00,32.71,32.72,32.64,32.65,194000.0,22.1476,22.1543,22.1002,22.1069,194000.0
2010-06-07 15:45:00,32.65,32.67,32.64,32.64,127800.0,22.1069,22.1205,22.1002,22.1002,127800.0
2010-06-07 15:50:00,32.64,32.66,32.59,32.6,222200.0,22.1002,22.1137,22.0663,22.0731,222200.0
2010-06-07 15:55:00,32.6,32.61,32.55,32.58,410500.0,22.0731,22.0799,22.0392,22.0595,410500.0
2010-06-08 09:30:00,32.57,32.76,32.57,32.69,155500.0,22.0528,22.1814,22.0528,22.134,155500.0
2010-06-08 09:35:00,32.69,32.69,32.56,32.64,85000.0,22.134,22.134,22.046,22.1002,85000.0
2010-06-08 09:40:00,32.64,32.66,32.58,32.6,75100.0,22.1002,22.1137,22.0595,22.0731,75100.0
2010-06-08 09:45:00,32.6,32.6,32.51,32.54,107600.0,22.0731,22.0731,22.0121,22.0325,107600.0
2010-06-08 09:50:00,32.54,32.56,32.51,32.53,78700.0,22.0325,22.046,22.0121,22.0257,78700.0
2010-06-08 09:55:00,32.53,32.6,32.52,32.6,67600.0,22.0257,22.0731,22.0189,22.0731,67600.0
2010-06-08 10:00:00,32.6,32.7,32.59,32.68,72800.0,22.0731,22.1408,22.0663,22.1273,72800.0
2010-06-08 10:05:00,32.69,32.75,32.68,32.75,81300.0,22.134,22.1746,22.1273,22.1746,81300.0
2010-06-08 10:10:00,32.75,32.76,32.64,32.68,63300.0,22.1746,22.1814,22.1002,22.1273,63300.0
2010-06-08 10:15:00,32.67,32.69,32.61,32.61,38200.0,22.1205,22.134,22.0799,22.0799,38200.0
2010-06-08 10:20:00,32.62,32.64,32.58,32.61,54400.0,22.0866,22.1002,22.0595,22.0799,54400.0
2010-06-08 10:25:00,32.6,32.66,32.57,32.65,39200.0,22.0731,22.1137,22.0528,22.1069,39200.0
2010-06-08 10:30:00,32.65,32.66,32.56,32.56,36300.0,22.1069,22.1137,22.046,22.046,36300.0
2010-06-08 10:35:00,32.56,32.59,32.53,32.55,49100.0,22.046,22.0663,22.0257,22.0392,49100.0
2010-06-08 10:40:00,32.54,32.55,32.47,32.5,85000.0,22.0325,22.0392,21.9851,22.0054,85000.0
2010-06-08 10:45:00,32.5,32.53,32.45,32.52,48800.0,22.0054,22.0257,21.9715,22.0189,48800.0
2010-06-08 10:50:00,32.52,32.53,32.47,32.51,86100.0,22.0189,22.0257,21.9851,22.0121,86100.0
2010-06-08 10:55:00,32.5,32.57,32.49,32.56,52600.0,22.0054,22.0528,21.9986,22.046,52600.0
2010-06-08 11:00:00,32.55,32.58,32.5,32.53,51900.0,22.0392,22.0595,22.0054,22.0257,51900.0
2010-06-08 11:05:00,32.53,32.57,32.41,32.45,80900.0,22.0257,22.0528,21.9444,21.9715,80900.0
2010-06-08 11:10:00,32.44,32.48,32.38,32.42,77800.0,21.9648,21.9918,21.9241,21.9512,77800.0
2010-06-08 11:15:00,32.41,32.53,32.41,32.53,50200.0,21.9444,22.0257,21.9444,22.0257,50200.0
2010-06-08 11:20:00,32.53,32.63,32.53,32.59,91900.0,22.0257,22.0934,22.0257,22.0663,91900.0
2010-06-08 11:25:00,32.6,32.66,32.58,32.62,74500.0,22.0731,22.1137,22.0595,22.0866,74500.0
2010-06-08 11:30:00,32.62,32.7,32.62,32.69,59000.0,22.0866,22.1408,22.0866,22.134,59000.0
2010-06-08 11:35:00,32.7,32.71,32.64,32.65,60600.0,22.1408,22.1476,22.1002,22.1069,60600.0
2010-06-08 11:40:00,32.65,32.66,32.61,32.65,49800.0,22.1069,22.1137,22.0799,22.1069,49800.0
2010-06-08 11:45:00,32.65,32.74,32.64,32.73,60900.0,22.1069,22.1679,22.1002,22.1611,60900.0
2010-06-08 11:50:00,32.72,32.8,32.72,32.79,110600.0,22.1543,22.2085,22.1543,22.2017,110600.0
2010-06-08 11:55:00,32.78,32.83,32.74,32.74,79800.0,22.195,22.2288,22.1679,22.1679,79800.0
2010-06-08 12:00:00,32.75,32.8,32.75,32.79,65700.0,22.1746,22.2085,22.1746,22.2017,65700.0
2010-06-08 12:05:00,32.79,32.82,32.76,32.78,75200.0,22.2017,22.222,22.1814,22.195,75200.0
2010-06-08 12:10:00,32.78,32.79,32.75,32.76,60700.0,22.195,22.2017,22.1746,22.1814,60700.0
2010-06-08 12:15:00,32.76,32.77,32.73,32.76,51000.0,22.1814,22.1882,22.1611,22.1814,51000.0
2010-06-08 12:20:00,32.76,32.77,32.69,32.7,37900.0,22.1814,22.1882,22.134,22.1408,37900.0
2010-06-08 12:25:00,32.7,32.71,32.68,32.7,26900.0,22.1408,22.1476,22.1273,22.1408,26900.0
2010-06-08 12:30:00,32.7,32.73,32.68,32.71,40500.0,22.1408,22.1611,22.1273,22.1476,40500.0
2010-06-08 12:35:00,32.7,32.7,32.66,32.67,35600.0,22.1408,22.1408,22.1137,22.1205,35600.0
2010-06-08 12:40:00,32.67,32.7,32.66,32.68,50800.0,22.1205,22.1408,22.1137,22.1273,50800.0
2010-06-08 12:45:00,32.68,32.72,32.67,32.71,156500.0,22.1273,22.1543,22.1205,22.1476,156500.0
2010-06-08 12:50:00,32.71,32.74,32.71,32.74,68100.0,22.1476,22.1679,22.1476,22.1679,68100.0
2010-06-08 12:55:00,32.74,32.78,32.74,32.77,93100.0,22.1679,22.195,22.1679,22.1882,93100.0
2010-06-08 13:00:00,32.76,32.8,32.75,32.78,103700.0,22.1814,22.2085,22.1746,22.195,103700.0
2010-06-08 13:05:00,32.79,32.79,32.77,32.79,31800.0,22.2017,22.2017,22.1882,22.2017,31800.0
2010-06-08 13:10:00,32.78,32.8,32.76,32.76,110600.0,22.195,22.2085,22.1814,22.1814,110600.0
2010-06-08 13:15:00,32.76,32.8,32.76,32.79,50400.0,22.1814,22.2085,22.1814,22.2017,50400.0
2010-06-08 13:20:00,32.8,32.82,32.77,32.78,90300.0,22.2085,22.222,22.1882,22.195,90300.0
2010-06-08 13:25:00,32.77,32.8,32.76,32.78,74800.0,22.1882,22.2085,22.1814,22.195,74800.0
2010-06-08 13:30:00,32.77,32.79,32.65,32.67,332300.0,22.1882,22.2017,22.1069,22.1205,332300.0
2010-06-08 13:35:00,32.67,32.68,32.65,32.68,80200.0,22.1205,22.1273,22.1069,22.1273,80200.0
2010-06-08 13:40:00,32.69,32.69,32.65,32.68,37800.0,22.134,22.134,22.1069,22.1273,37800.0
2010-06-08 13:45:00,32.68,32.68,32.58,32.59,59400.0,22.1273,22.1273,22.0595,22.0663,59400.0
2010-06-08 13:50:00,32.59,32.6,32.54,32.54,52500.0,22.0663,22.0731,22.0325,22.0325,52500.0
2010-06-08 13:55:00,32.55,32.58,32.51,32.58,33000.0,22.0392,22.0595,22.0121,22.0595,33000.0
2010-06-08 14:00:00,32.57,32.6,32.54,32.6,81900.0,22.0528,22.0731,22.0325,22.0731,81900.0
2010-06-08 14:05:00,32.61,32.62,32.57,32.59,100300.0,22.0799,22.0866,22.0528,22.0663,100300.0
2010-06-08 14:10:00,32.59,32.59,32.54,32.58,90400.0,22.0663,22.0663,22.0325,22.0595,90400.0
2010-06-08 14:15:00,32.59,32.63,32.53,32.63,77000.0,22.0663,22.0934,22.0257,22.0934,77000.0
2010-06-08 14:20:00,32.63,32.67,32.6,32.67,89900.0,22.0934,22.1205,22.0731,22.1205,89900.0
2010-06-08 14:25:00,32.67,32.72,32.64,32.68,71100.0,22.1205,22.1543,22.1002,22.1273,71100.0
2010-06-08 14:30:00,32.68,32.78,32.67,32.77,119400.0,22.1273,22.195,22.1205,22.1882,119400.0
2010-06-08 14:35:00,32.77,32.8,32.74,32.76,131100.0,22.1882,22.2085,22.1679,22.1814,131100.0
2010-06-08 14:40:00,32.76,32.83,32.74,32.82,89400.0,22.1814,22.2288,22.1679,22.222,89400.0
2010-06-08 14:45:00,32.81,32.84,32.76,32.8,141900.0,22.2153,22.2356,22.1814,22.2085,141900.0
2010-06-08 14:50:00,32.8,32.81,32.72,32.74,97200.0,22.2085,22.2153,22.1543,22.1679,97200.0
2010-06-08 14:55:00,32.74,32.76,32.66,32.67,118700.0,22.1679,22.1814,22.1137,22.1205,118700.0
2010-06-08 15:00:00,32.66,32.72,32.65,32.68,210500.0,22.1137,22.1543,22.1069,22.1273,210500.0
2010-06-08 15:05:00,32.69,32.71,32.67,32.7,129500.0,22.134,22.1476,22.1205,22.1408,129500.0
2010-06-08 15:10:00,32.71,32.72,32.66,32.66,83300.0,22.1476,22.1543,22.1137,22.1137,83300.0
2010-06-08 15:15:00,32.66,32.67,32.61,32.64,107500.0,22.1137,22.1205,22.0799,22.1002,107500.0
2010-06-08 15:20:00,32.63,32.72,32.63,32.71,158100.0,22.0934,22.1543,22.0934,22.1476,158100.0
2010-06-08 15:25:00,32.7,32.81,32.69,32.81,128100.0,22.1408,22.2153,22.134,22.2153,128100.0
2010-06-08 15:30:00,32.81,32.86,32.79,32.79,131500.0,22.2153,22.2491,22.2017,22.2017,131500.0
2010-06-08 15:35:00,32.79,32.87,32.78,32.87,159200.0,22.2017,22.2559,22.195,22.2559,159200.0
2010-06-08 15:40:00,32.87,32.88,32.82,32.86,119700.0,22.2559,22.2627,22.222,22.2491,119700.0
2010-06-08 15:45:00,32.87,32.9,32.83,32.85,186300.0,22.2559,22.2762,22.2288,22.2424,186300.0
2010-06-08 15:50:00,32.85,32.91,32.85,32.85,204000.0,22.2424,22.283,22.2424,22.2424,204000.0
2010-06-08 15:55:00,32.85,32.92,32.81,32.89,352000.0,22.2424,22.2898,22.2153,22.2694,352000.0
2010-06-09 09:30:00,33.0,33.12,32.96,33.01,98000.0,22.3439,22.4252,22.3168,22.3507,98000.0
2010-06-09 09:35:00,33.03,33.06,32.95,32.95,67500.0,22.3642,22.3845,22.3101,22.3101,67500.0
2010-06-09 09:40:00,32.95,33.0,32.94,32.97,61700.0,22.3101,22.3439,22.3033,22.3236,61700.0
2010-06-09 09:45:00,32.97,32.97,32.87,32.92,61900.0,22.3236,22.3236,22.2559,22.2898,61900.0
2010-06-09 09:50:00,32.91,32.92,32.86,32.86,64500.0,22.283,22.2898,22.2491,22.2491,64500.0
2010-06-09 09:55:00,32.87,32.91,32.86,32.89,76500.0,22.2559,22.283,22.2491,22.2694,76500.0
2010-06-09 10:00:00,32.89,32.92,32.87,32.89,54600.0,22.2694,22.2898,22.2559,22.2694,54600.0
2010-06-09 10:05:00,32.9,32.94,32.89,32.9,68300.0,22.2762,22.3033,22.2694,22.2762,68300.0
2010-06-09 10:10:00,32.9,32.93,32.9,32.91,32400.0,22.2762,22.2965,22.2762,22.283,32400.0
2010-06-09 10:15:00,32.91,32.95,32.9,32.93,60100.0,22.283,22.3101,22.2762,22.2965,60100.0
2010-06-09 10:20:00,32.93,32.95,32.92,32.93,57300.0,22.2965,22.3101,22.2898,22.2965,57300.0
2010-06-09 10:25:00,32.93,32.95,32.91,32.94,43900.0,22.2965,22.3101,22.283,22.3033,43900.0
2010-06-09 10:30:00,32.94,32.99,32.94,32.97,91600.0,22.3033,22.3371,22.3033,22.3236,91600.0
2010-06-09 10:35:00,32.97,32.98,32.88,32.88,52300.0,22.3236,22.3304,22.2627,22.2627,52300.0
2010-06-09 10:40:00,32.88,32.93,32.87,32.92,130600.0,22.2627,22.2965,22.2559,22.2898,130600.0
2010-06-09 10:45:00,32.93,32.96,32.91,32.91,49200.0,22.2965,22.3168,22.283,22.283,49200.0
2010-06-09 10:50:00,32.91,32.95,32.89,32.93,74600.0,22.283,22.3101,22.2694,22.2965,74600.0
2010-06-09 10:55:00,32.93,32.97,32.92,32.96,75600.0,22.2965,22.3236,22.2898,22.3168,75600.0
2010-06-09 11:00:00,32.96,32.99,32.94,32.97,57200.0,22.3168,22.3371,22.3033,22.3236,57200.0
2010-06-09 11:05:00,32.98,33.05,32.98,33.03,116300.0,22.3304,22.3778,22.3304,22.3642,116300.0
2010-06-09 11:10:00,33.03,33.05,33.0,33.0,58700.0,22.3642,22.3778,22.3439,22.3439,58700.0
2010-06-09 11:15:00,33.01,33.05,33.0,33.04,50200.0,22.3507,22.3778,22.3439,22.371,50200.0
2010-06-09 11:20:00,33.03,33.15,33.03,33.12,142400.0,22.3642,22.4455,22.3642,22.4252,142400.0
2010-06-09 11:25:00,33.12,33.19,33.12,33.18,162900.0,22.4252,22.4726,22.4252,22.4658,162900.0
2010-06-09 11:30:00,33.18,33.18,33.14,33.14,70200.0,22.4658,22.4658,22.4387,22.4387,70200.0
2010-06-09 11:35:00,33.14,33.16,33.12,33.13,50900.0,22.4387,22.4523,22.4252,22.4319,50900.0
2010-06-09 11:40:00,33.13,33.18,33.13,33.15,35000.0,22.4319,22.4658,22.4319,22.4455,35000.0
2010-06-09 11:45:00,33.15,33.17,33.14,33.14,25700.0,22.4455,22.459,22.4387,22.4387,25700.0
2010-06-09 11:50:00,33.15,33.2,33.15,33.18,63100.0,22.4455,22.4793,22.4455,22.4658,63100.0
2010-06-09 11:55:00,33.19,33.2,33.18,33.18,44800.0,22.4726,22.4793,22.4658,22.4658,44800.0
2010-06-09 12:00:00,33.18,33.19,33.17,33.18,23600.0,22.4658,22.4726,22.459,22.4658,23600.0
2010-06-09 12:05:00,33.18,33.23,33.17,33.21,46100.0,22.4658,22.4997,22.459,22.4861,46100.0
2010-06-09 12:10:00,33.22,33.23,33.2,33.23,50700.0,22.4929,22.4997,22.4793,22.4997,50700.0
2010-06-09 12:15:00,33.23,33.29,33.23,33.26,44200.0,22.4997,22.5403,22.4997,22.52,44200.0
2010-06-09 12:20:00,33.27,33.28,33.21,33.21,61800.0,22.5267,22.5335,22.4861,22.4861,61800.0
2010-06-09 12:25:00,33.21,33.22,33.17,33.17,39200.0,22.4861,22.4929,22.459,22.459,39200.0
2010-06-09 12:30:00,33.17,33.21,33.17,33.2,24800.0,22.459,22.4861,22.459,22.4793,24800.0
2010-06-09 12:35:00,33.19,33.26,33.19,33.24,87000.0,22.4726,22.52,22.4726,22.5064,87000.0
2010-06-09 12:40:00,33.23,33.25,33.16,33.17,61900.0,22.4997,22.5132,22.4523,22.459,61900.0
2010-06-09 12:45:00,33.17,33.2,33.15,33.2,79000.0,22.459,22.4793,22.4455,22.4793,79000.0
2010-06-09 12:50:00,33.2,33.24,33.19,33.22,34200.0,22.4793,22.5064,22.4726,22.4929,34200.0
2010-06-09 12:55:00,33.21,33.23,33.19,33.19,25900.0,22.4861,22.4997,22.4726,22.4726,25900.0
2010-06-09 13:00:00,33.2,33.21,33.15,33.17,41300.0,22.4793,22.4861,22.4455,22.459,41300.0
2010-06-09 13:05:00,33.17,33.22,33.17,33.21,49500.0,22.459,22.4929,22.459,22.4861,49500.0
2010-06-09 13:10:00,33.22,33.24,33.2,33.21,34500.0,22.4929,22.5064,22.4793,22.4861,34500.0
2010-06-09 13:15:00,33.21,33.23,33.18,33.23,31700.0,22.4861,22.4997,22.4658,22.4997,31700.0
2010-06-09 13:20:00,33.22,33.24,33.2,33.24,46500.0,22.4929,22.5064,22.4793,22.5064,46500.0
2010-06-09 13:25:00,33.24,33.25,33.21,33.23,36600.0,22.5064,22.5132,22.4861,22.4997,36600.0
2010-06-09 13:30:00,33.24,33.25,33.18,33.18,55900.0,22.5064,22.5132,22.4658,22.4658,55900.0
2010-06-09 13:35:00,33.19,33.22,33.19,33.19,41100.0,22.4726,22.4929,22.4726,22.4726,41100.0
2010-06-09 13:40:00,33.18,33.24,33.17,33.23,52900.0,22.4658,22.5064,22.459,22.4997,52900.0
2010-06-09 13:45:00,33.23,33.25,33.21,33.22,54200.0,22.4997,22.5132,22.4861,22.4929,54200.0
2010-06-09 13:50:00,33.22,33.26,33.22,33.24,41700.0,22.4929,22.52,22.4929,22.5064,41700.0
2010-06-09 13:55:00,33.24,33.27,33.2,33.24,60800.0,22.5064,22.5267,22.4793,22.5064,60800.0
2010-06-09 14:00:00,33.24,33.26,33.16,33.16,75500.0,22.5064,22.52,22.4523,22.4523,75500.0
2010-06-09 14:05:00,33.16,33.18,33.11,33.14,60000.0,22.4523,22.4658,22.4184,22.4387,60000.0
2010-06-09 14:10:00,33.15,33.19,33.13,33.19,69900.0,22.4455,22.4726,22.4319,22.4726,69900.0
2010-06-09 14:15:00,33.2,33.23,33.17,33.2,69000.0,22.4793,22.4997,22.459,22.4793,69000.0
2010-06-09 14:20:00,33.19,33.2,33.14,33.16,51100.0,22.4726,22.4793,22.4387,22.4523,51100.0
2010-06-09 14:25:00,33.17,33.18,33.12,33.17,97300.0,22.459,22.4658,22.4252,22.459,97300.0
2010-06-09 14:30:00,33.16,33.17,33.13,33.14,44000.0,22.4523,22.459,22.4319,22.4387,44000.0
2010-06-09 14:35:00,33.14,33.17,33.1,33.14,82400.0,22.4387,22.459,22.4116,22.4387,82400.0
2010-06-09 14:40:00,33.13,33.14,33.08,33.1,44900.0,22.4319,22.4387,22.3981,22.4116,44900.0
2010-06-09 14:45:00,33.1,33.15,33.05,33.07,53600.0,22.4116,22.4455,22.3778,22.3913,53600.0
2010-06-09 14:50:00,33.06,33.1,33.02,33.03,49600.0,22.3845,22.4116,22.3575,22.3642,49600.0
2010-06-09 14:55:00,33.03,33.05,32.97,32.98,64600.0,22.3642,22.3778,22.3236,22.3304,64600.0
2010-06-09 15:00:00,32.98,33.01,32.96,32.98,79200.0,22.3304,22.3507,22.3168,22.3304,79200.0
2010-06-09 15:05:00,32.97,33.01,32.96,32.98,52900.0,22.3236,22.3507,22.3168,22.3304,52900.0
2010-06-09 15:10:00,32.98,32.99,32.92,32.95,119900.0,22.3304,22.3371,22.2898,22.3101,119900.0
2010-06-09 15:15:00,32.96,32.98,32.86,32.88,169800.0,22.3168,22.3304,22.2491,22.2627,169800.0
2010-06-09 15:20:00,32.87,32.9,32.84,32.9,157300.0,22.2559,22.2762,22.2356,22.2762,157300.0
2010-06-09 15:25:00,32.9,32.96,32.9,32.95,107100.0,22.2762,22.3168,22.2762,22.3101,107100.0
2010-06-09 15:30:00,32.95,32.95,32.89,32.9,154300.0,22.3101,22.3101,22.2694,22.2762,154300.0
2010-06-09 15:35:00,32.89,32.91,32.81,32.88,171800.0,22.2694,22.283,22.2153,22.2627,171800.0
2010-06-09 15:40:00,32.88,32.93,32.88,32.9,164000.0,22.2627,22.2965,22.2627,22.2762,164000.0
2010-06-09 15:45:00,32.91,32.93,32.86,32.92,179200.0,22.283,22.2965,22.2491,22.2898,179200.0
2010-06-09 15:50:00,32.92,32.92,32.84,32.9,183900.0,22.2898,22.2898,22.2356,22.2762,183900.0
2010-06-09 15:55:00,32.9,32.97,32.86,32.93,424500.0,22.2762,22.3236,22.2491,22.2965,424500.0
2010-06-10 09:30:00,33.35,33.58,33.35,33.54,207200.0,22.5809,22.7366,22.5809,22.7095,207200.0
2010-06-10 09:35:00,33.54,33.58,33.47,33.55,86100.0,22.7095,22.7366,22.6622,22.7163,86100.0
2010-06-10 09:40:00,33.55,33.59,33.52,33.59,86100.0,22.7163,22.7434,22.696,22.7434,86100.0
2010-06-10 09:45:00,33.6,33.64,33.57,33.6,81800.0,22.7502,22.7773,22.7299,22.7502,81800.0
2010-06-10 09:50:00,33.59,33.77,33.58,33.76,132600.0,22.7434,22.8653,22.7366,22.8585,132600.0
2010-06-10 09:55:00,33.77,33.82,33.76,33.81,85600.0,22.8653,22.8991,22.8585,22.8924,85600.0
2010-06-10 10:00:00,33.81,33.92,33.81,33.85,130900.0,22.8924,22.9668,22.8924,22.9194,130900.0
2010-06-10 10:05:00,33.85,33.89,33.67,33.69,182900.0,22.9194,22.9465,22.7976,22.8111,182900.0
2010-06-10 10:10:00,33.69,33.7,33.64,33.66,127900.0,22.8111,22.8179,22.7773,22.7908,127900.0
2010-06-10 10:15:00,33.67,33.68,33.63,33.64,84700.0,22.7976,22.8043,22.7705,22.7773,84700.0
2010-06-10 10:20:00,33.63,33.69,33.61,33.62,85100.0,22.7705,22.8111,22.7569,22.7637,85100.0
2010-06-10 10:25:00,33.62,33.62,33.53,33.57,80200.0,22.7637,22.7637,22.7028,22.7299,80200.0
2010-06-10 10:30:00,33.58,33.6,33.57,33.58,34300.0,22.7366,22.7502,22.7299,22.7366,34300.0
2010-06-10 10:35:00,33.59,33.59,33.54,33.56,32900.0,22.7434,22.7434,22.7095,22.7231,32900.0
2010-06-10 10:40:00,33.56,33.58,33.53,33.55,40700.0,22.7231,22.7366,22.7028,22.7163,40700.0
2010-06-10 10:45:00,33.55,33.56,33.51,33.53,47700.0,22.7163,22.7231,22.6892,22.7028,47700.0
2010-06-10 10:50:00,33.53,33.53,33.51,33.53,39400.0,22.7028,22.7028,22.6892,22.7028,39400.0
2010-06-10 10:55:00,33.52,33.53,33.5,33.52,66100.0,22.696,22.7028,22.6825,22.696,66100.0
2010-06-10 11:00:00,33.52,33.6,33.52,33.6,96700.0,22.696,22.7502,22.696,22.7502,96700.0
2010-06-10 11:05:00,33.6,33.63,33.59,33.59,39800.0,22.7502,22.7705,22.7434,22.7434,39800.0
2010-06-10 11:10:00,33.6,33.63,33.59,33.62,30200.0,22.7502,22.7705,22.7434,22.7637,30200.0
2010-06-10 11:15:00,33.61,33.62,33.55,33.56,52100.0,22.7569,22.7637,22.7163,22.7231,52100.0
2010-06-10 11:20:00,33.57,33.62,33.56,33.61,41800.0,22.7299,22.7637,22.7231,22.7569,41800.0
2010-06-10 11:25:00,33.6,33.63,33.59,33.6,48300.0,22.7502,22.7705,22.7434,22.7502,48300.0
2010-06-10 11:30:00,33.61,33.63,33.56,33.56,138000.0,22.7569,22.7705,22.7231,22.7231,138000.0
2010-06-10 11:35:00,33.55,33.59,33.51,33.56,98900.0,22.7163,22.7434,22.6892,22.7231,98900.0
2010-06-10 11:40:00,33.56,33.59,33.53,33.55,80500.0,22.7231,22.7434,22.7028,22.7163,80500.0
2010-06-10 11:45:00,33.54,33.58,33.52,33.53,89300.0,22.7095,22.7366,22.696,22.7028,89300.0
2010-06-10 11:50:00,33.53,33.56,33.51,33.55,61700.0,22.7028,22.7231,22.6892,22.7163,61700.0
2010-06-10 11:55:00,33.54,33.56,33.5,33.51,58900.0,22.7095,22.7231,22.6825,22.6892,58900.0
2010-06-10 12:00:00,33.52,33.53,33.46,33.46,46600.0,22.696,22.7028,22.6554,22.6554,46600.0
2010-06-10 12:05:00,33.47,33.47,33.36,33.37,83700.0,22.6622,22.6622,22.5877,22.5944,83700.0
2010-06-10 12:10:00,33.36,33.38,33.33,33.35,67200.0,22.5877,22.6012,22.5674,22.5809,67200.0
2010-06-10 12:15:00,33.35,33.38,33.35,33.37,95600.0,22.5809,22.6012,22.5809,22.5944,95600.0
2010-06-10 12:20:00,33.37,33.38,33.35,33.37,138900.0,22.5944,22.6012,22.5809,22.5944,138900.0
2010-06-10 12:25:00,33.37,33.37,33.33,33.34,120900.0,22.5944,22.5944,22.5674,22.5741,120900.0
2010-06-10 12:30:00,33.34,33.36,33.32,33.32,86300.0,22.5741,22.5877,22.5606,22.5606,86300.0
2010-06-10 12:35:00,33.32,33.33,33.25,33.28,110700.0,22.5606,22.5674,22.5132,22.5335,110700.0
2010-06-10 12:40:00,33.28,33.29,33.24,33.24,74100.0,22.5335,22.5403,22.5064,22.5064,74100.0
2010-06-10 12:45:00,33.25,33.29,33.21,33.25,140500.0,22.5132,22.5403,22.4861,22.5132,140500.0
2010-06-10 12:50:00,33.25,33.26,33.23,33.26,124300.0,22.5132,22.52,22.4997,22.52,124300.0
2010-06-10 12:55:00,33.25,33.25,33.21,33.25,84900.0,22.5132,22.5132,22.4861,22.5132,84900.0
2010-06-10 13:00:00,33.25,33.25,33.17,33.19,76700.0,22.5132,22.5132,22.459,22.4726,76700.0
2010-06-10 13:05:00,33.19,33.22,33.16,33.2,90600.0,22.4726,22.4929,22.4523,22.4793,90600.0
2010-06-10 13:10:00,33.2,33.23,33.19,33.23,91900.0,22.4793,22.4997,22.4726,22.4997,91900.0
2010-06-10 13:15:00,33.23,33.23,33.15,33.18,85200.0,22.4997,22.4997,22.4455,22.4658,85200.0
2010-06-10 13:20:00,33.18,33.21,33.18,33.21,68500.0,22.4658,22.4861,22.4658,22.4861,68500.0
2010-06-10 13:25:00,33.21,33.28,33.2,33.25,74000.0,22.4861,22.5335,22.4793,22.5132,74000.0
2010-06-10 13:30:00,33.26,33.29,33.24,33.28,65500.0,22.52,22.5403,22.5064,22.5335,65500.0
2010-06-10 13:35:00,33.27,33.31,33.26,33.31,38400.0,22.5267,22.5538,22.52,22.5538,38400.0
2010-06-10 13:40:00,33.3,33.31,33.29,33.3,26300.0,22.547,22.5538,22.5403,22.547,26300.0
2010-06-10 13:45:00,33.31,33.39,33.3,33.39,40100.0,22.5538,22.608,22.547,22.608,40100.0
2010-06-10 13:50:00,33.39,33.4,33.35,33.36,51700.0,22.608,22.6148,22.5809,22.5877,51700.0
2010-06-10 13:55:00,33.36,33.36,33.33,33.35,32000.0,22.5877,22.5877,22.5674,22.5809,32000.0
2010-06-10 14:00:00,33.34,33.35,33.29,33.3,52400.0,22.5741,22.5809,22.5403,22.547,52400.0
2010-06-10 14:05:00,33.29,33.3,33.25,33.25,29500.0,22.5403,22.547,22.5132,22.5132,29500.0
2010-06-10 14:10:00,33.26,33.31,33.25,33.3,39900.0,22.52,22.5538,22.5132,22.547,39900.0
2010-06-10 14:15:00,33.29,33.35,33.29,33.33,65000.0,22.5403,22.5809,22.5403,22.5674,65000.0
2010-06-10 14:20:00,33.34,33.36,33.32,33.35,41500.0,22.5741,22.5877,22.5606,22.5809,41500.0
2010-06-10 14:25:00,33.34,33.36,33.3,33.3,67000.0,22.5741,22.5877,22.547,22.547,67000.0
2010-06-10 14:30:00,33.3,33.34,33.3,33.32,65700.0,22.547,22.5741,22.547,22.5606,65700.0
2010-06-10 14:35:00,33.31,33.35,33.3,33.34,41700.0,22.5538,22.5809,22.547,22.5741,41700.0
2010-06-10 14:40:00,33.33,33.42,33.33,33.42,63600.0,22.5674,22.6283,22.5674,22.6283,63600.0
2010-06-10 14:45:00,33.43,33.43,33.38,33.39,89700.0,22.6351,22.6351,22.6012,22.608,89700.0
2010-06-10 14:50:00,33.38,33.4,33.37,33.38,42100.0,22.6012,22.6148,22.5944,22.6012,42100.0
2010-06-10 14:55:00,33.39,33.4,33.37,33.37,75900.0,22.608,22.6148,22.5944,22.5944,75900.0
2010-06-10 15:00:00,33.38,33.41,33.35,33.36,59800.0,22.6012,22.6215,22.5809,22.5877,59800.0
2010-06-10 15:05:00,33.36,33.4,33.33,33.38,109100.0,22.5877,22.6148,22.5674,22.6012,109100.0
2010-06-10 15:10:00,33.38,33.38,33.31,33.31,70500.0,22.6012,22.6012,22.5538,22.5538,70500.0
2010-06-10 15:15:00,33.31,33.39,33.29,33.38,84000.0,22.5538,22.608,22.5403,22.6012,84000.0
2010-06-10 15:20:00,33.38,33.44,33.36,33.41,113700.0,22.6012,22.6418,22.5877,22.6215,113700.0
2010-06-10 15:25:00,33.4,33.41,33.38,33.38,89100.0,22.6148,22.6215,22.6012,22.6012,89100.0
2010-06-10 15:30:00,33.38,33.4,33.37,33.4,67300.0,22.6012,22.6148,22.5944,22.6148,67300.0
2010-06-10 15:35:00,33.4,33.4,33.35,33.35,91500.0,22.6148,22.6148,22.5809,22.5809,91500.0
2010-06-10 15:40:00,33.35,33.41,33.34,33.41,162500.0,22.5809,22.6215,22.5741,22.6215,162500.0
2010-06-10 15:45:00,33.4,33.41,33.37,33.39,141700.0,22.6148,22.6215,22.5944,22.608,141700.0
2010-06-10 15:50:00,33.4,33.49,33.39,33.46,219700.0,22.6148,22.6757,22.608,22.6554,219700.0
2010-06-10 15:55:00,33.46,33.5,33.46,33.47,294600.0,22.6554,22.6825,22.6554,22.6622,294600.0
2010-06-11 09:30:00,33.32,33.74,33.26,33.74,188500.0,22.5606,22.845,22.52,22.845,188500.0
2010-06-11 09:35:00,33.72,33.8,33.57,33.63,201600.0,22.8314,22.8856,22.7299,22.7705,201600.0
2010-06-11 09:40:00,33.65,33.66,33.55,33.63,89100.0,22.784,22.7908,22.7163,22.7705,89100.0
2010-06-11 09:45:00,33.63,33.63,33.54,33.56,156300.0,22.7705,22.7705,22.7095,22.7231,156300.0
2010-06-11 09:50:00,33.56,33.58,33.53,33.55,65500.0,22.7231,22.7366,22.7028,22.7163,65500.0
2010-06-11 09:55:00,33.55,33.58,33.51,33.53,65800.0,22.7163,22.7366,22.6892,22.7028,65800.0
2010-06-11 10:00:00,33.53,33.56,33.47,33.54,98100.0,22.7028,22.7231,22.6622,22.7095,98100.0
2010-06-11 10:05:00,33.53,33.63,33.47,33.63,111700.0,22.7028,22.7705,22.6622,22.7705,111700.0
2010-06-11 10:10:00,33.62,33.71,33.62,33.69,108400.0,22.7637,22.8247,22.7637,22.8111,108400.0
2010-06-11 10:15:00,33.69,33.72,33.67,33.69,102300.0,22.8111,22.8314,22.7976,22.8111,102300.0
2010-06-11 10:20:00,33.68,33.73,33.67,33.71,51400.0,22.8043,22.8382,22.7976,22.8247,51400.0
2010-06-11 10:25:00,33.69,33.73,33.67,33.73,80000.0,22.8111,22.8382,22.7976,22.8382,80000.0
2010-06-11 10:30:00,33.72,33.79,33.72,33.76,87200.0,22.8314,22.8788,22.8314,22.8585,87200.0
2010-06-11 10:35:00,33.76,33.77,33.72,33.73,41500.0,22.8585,22.8653,22.8314,22.8382,41500.0
2010-06-11 10:40:00,33.73,33.76,33.72,33.76,44100.0,22.8382,22.8585,22.8314,22.8585,44100.0
2010-06-11 10:45:00,33.75,33.76,33.69,33.72,156500.0,22.8517,22.8585,22.8111,22.8314,156500.0
2010-06-11 10:50:00,33.72,33.72,33.62,33.66,102000.0,22.8314,22.8314,22.7637,22.7908,102000.0
2010-06-11 10:55:00,33.65,33.72,33.64,33.7,92200.0,22.784,22.8314,22.7773,22.8179,92200.0
2010-06-11 11:00:00,33.71,33.71,33.64,33.66,35800.0,22.8247,22.8247,22.7773,22.7908,35800.0
2010-06-11 11:05:00,33.65,33.65,33.61,33.64,53500.0,22.784,22.784,22.7569,22.7773,53500.0
2010-06-11 11:10:00,33.64,33.66,33.6,33.61,47900.0,22.7773,22.7908,22.7502,22.7569,47900.0
2010-06-11 11:15:00,33.6,33.61,33.57,33.6,44700.0,22.7502,22.7569,22.7299,22.7502,44700.0
2010-06-11 11:20:00,33.61,33.63,33.58,33.6,72400.0,22.7569,22.7705,22.7366,22.7502,72400.0
2010-06-11 11:25:00,33.59,33.62,33.58,33.59,58600.0,22.7434,22.7637,22.7366,22.7434,58600.0
2010-06-11 11:30:00,33.59,33.61,33.58,33.61,55400.0,22.7434,22.7569,22.7366,22.7569,55400.0
2010-06-11 11:35:00,33.61,33.62,33.57,33.57,82500.0,22.7569,22.7637,22.7299,22.7299,82500.0
2010-06-11 11:40:00,33.56,33.57,33.53,33.53,85600.0,22.7231,22.7299,22.7028,22.7028,85600.0
2010-06-11 11:45:00,33.53,33.55,33.52,33.53,46900.0,22.7028,22.7163,22.696,22.7028,46900.0
2010-06-11 11:50:00,33.53,33.57,33.52,33.55,30500.0,22.7028,22.7299,22.696,22.7163,30500.0
2010-06-11 11:55:00,33.56,33.6,33.53,33.59,107400.0,22.7231,22.7502,22.7028,22.7434,107400.0
2010-06-11 12:00:00,33.59,33.62,33.58,33.6,111300.0,22.7434,22.7637,22.7366,22.7502,111300.0
2010-06-11 12:05:00,33.6,33.6,33.52,33.55,221500.0,22.7502,22.7502,22.696,22.7163,221500.0
2010-06-11 12:10:00,33.56,33.58,33.49,33.53,77500.0,22.7231,22.7366,22.6757,22.7028,77500.0
2010-06-11 12:15:00,33.54,33.54,33.49,33.5,41100.0,22.7095,22.7095,22.6757,22.6825,41100.0
2010-06-11 12:20:00,33.5,33.51,33.44,33.45,51600.0,22.6825,22.6892,22.6418,22.6486,51600.0
2010-06-11 12:25:00,33.45,33.46,33.43,33.45,32500.0,22.6486,22.6554,22.6351,22.6486,32500.0
2010-06-11 12:30:00,33.45,33.46,33.4,33.44,39500.0,22.6486,22.6554,22.6148,22.6418,39500.0
2010-06-11 12:35:00,33.44,33.47,33.43,33.43,31300.0,22.6418,22.6622,22.6351,22.6351,31300.0
2010-06-11 12:40:00,33.43,33.5,33.43,33.48,37200.0,22.6351,22.6825,22.6351,22.6689,37200.0
2010-06-11 12:45:00,33.49,33.55,33.48,33.53,63100.0,22.6757,22.7163,22.6689,22.7028,63100.0
2010-06-11 12:50:00,33.53,33.54,33.49,33.49,31600.0,22.7028,22.7095,22.6757,22.6757,31600.0
2010-06-11 12:55:00,33.49,33.52,33.48,33.5,23300.0,22.6757,22.696,22.6689,22.6825,23300.0
2010-06-11 13:00:00,33.51,33.57,33.5,33.57,24600.0,22.6892,22.7299,22.6825,22.7299,24600.0
2010-06-11 13:05:00,33.57,33.63,33.57,33.61,43100.0,22.7299,22.7705,22.7299,22.7569,43100.0
2010-06-11 13:10:00,33.6,33.65,33.59,33.64,26500.0,22.7502,22.784,22.7434,22.7773,26500.0
2010-06-11 13:15:00,33.64,33.64,33.61,33.62,13000.0,22.7773,22.7773,22.7569,22.7637,13000.0
2010-06-11 13:20:00,33.62,33.62,33.57,33.57,27900.0,22.7637,22.7637,22.7299,22.7299,27900.0
2010-06-11 13:25:00,33.57,33.59,33.56,33.57,13600.0,22.7299,22.7434,22.7231,22.7299,13600.0
2010-06-11 13:30:00,33.57,33.58,33.57,33.58,20100.0,22.7299,22.7366,22.7299,22.7366,20100.0
2010-06-11 13:35:00,33.58,33.63,33.58,33.61,44100.0,22.7366,22.7705,22.7366,22.7569,44100.0
2010-06-11 13:40:00,33.61,33.62,33.55,33.56,13800.0,22.7569,22.7637,22.7163,22.7231,13800.0
2010-06-11 13:45:00,33.57,33.57,33.52,33.52,25200.0,22.7299,22.7299,22.696,22.696,25200.0
2010-06-11 13:50:00,33.52,33.57,33.52,33.56,24300.0,22.696,22.7299,22.696,22.7231,24300.0
2010-06-11 13:55:00,33.56,33.59,33.55,33.57,23500.0,22.7231,22.7434,22.7163,22.7299,23500.0
2010-06-11 14:00:00,33.56,33.59,33.55,33.58,15200.0,22.7231,22.7434,22.7163,22.7366,15200.0
2010-06-11 14:05:00,33.59,33.6,33.57,33.59,20900.0,22.7434,22.7502,22.7299,22.7434,20900.0
2010-06-11 14:10:00,33.59,33.6,33.56,33.57,19700.0,22.7434,22.7502,22.7231,22.7299,19700.0
2010-06-11 14:15:00,33.56,33.58,33.52,33.52,30400.0,22.7231,22.7366,22.696,22.696,30400.0
2010-06-11 14:20:00,33.52,33.55,33.51,33.52,30700.0,22.696,22.7163,22.6892,22.696,30700.0
2010-06-11 14:25:00,33.51,33.53,33.5,33.53,25800.0,22.6892,22.7028,22.6825,22.7028,25800.0
2010-06-11 14:30:00,33.53,33.56,33.52,33.52,26800.0,22.7028,22.7231,22.696,22.696,26800.0
2010-06-11 14:35:00,33.53,33.53,33.5,33.5,17100.0,22.7028,22.7028,22.6825,22.6825,17100.0
2010-06-11 14:40:00,33.51,33.52,33.5,33.52,13000.0,22.6892,22.696,22.6825,22.696,13000.0
2010-06-11 14:45:00,33.53,33.59,33.52,33.57,34000.0,22.7028,22.7434,22.696,22.7299,34000.0
2010-06-11 14:50:00,33.57,33.6,33.57,33.57,15500.0,22.7299,22.7502,22.7299,22.7299,15500.0
2010-06-11 14:55:00,33.57,33.58,33.54,33.55,19600.0,22.7299,22.7366,22.7095,22.7163,19600.0
2010-06-11 15:00:00,33.56,33.59,33.56,33.57,20300.0,22.7231,22.7434,22.7231,22.7299,20300.0
2010-06-11 15:05:00,33.58,33.58,33.53,33.54,26300.0,22.7366,22.7366,22.7028,22.7095,26300.0
2010-06-11 15:10:00,33.54,33.54,33.51,33.53,26900.0,22.7095,22.7095,22.6892,22.7028,26900.0
2010-06-11 15:15:00,33.53,33.56,33.53,33.56,27000.0,22.7028,22.7231,22.7028,22.7231,27000.0
2010-06-11 15:20:00,33.56,33.56,33.55,33.55,23600.0,22.7231,22.7231,22.7163,22.7163,23600.0
2010-06-11 15:25:00,33.55,33.59,33.54,33.57,58300.0,22.7163,22.7434,22.7095,22.7299,58300.0
2010-06-11 15:30:00,33.57,33.61,33.56,33.58,52800.0,22.7299,22.7569,22.7231,22.7366,52800.0
2010-06-11 15:35:00,33.58,33.6,33.56,33.6,76700.0,22.7366,22.7502,22.7231,22.7502,76700.0
2010-06-11 15:40:00,33.6,33.64,33.6,33.63,104700.0,22.7502,22.7773,22.7502,22.7705,104700.0
2010-06-11 15:45:00,33.63,33.67,33.6,33.66,193600.0,22.7705,22.7976,22.7502,22.7908,193600.0
2010-06-11 15:50:00,33.66,33.67,33.63,33.67,202900.0,22.7908,22.7976,22.7705,22.7976,202900.0
2010-06-11 15:55:00,33.66,33.68,33.65,33.67,231600.0,22.7908,22.8043,22.784,22.7976,231600.0
2010-06-14 09:30:00,34.0,34.04,33.88,33.97,120700.0,23.021,23.0481,22.9398,23.0007,120700.0
2010-06-14 09:35:00,33.96,34.0,33.9,33.91,102400.0,22.9939,23.021,22.9533,22.9601,102400.0
2010-06-14 09:40:00,33.91,33.94,33.89,33.89,67800.0,22.9601,22.9804,22.9465,22.9465,67800.0
2010-06-14 09:45:00,33.88,33.92,33.87,33.92,79800.0,22.9398,22.9668,22.933,22.9668,79800.0
2010-06-14 09:50:00,33.92,33.96,33.89,33.89,53300.0,22.9668,22.9939,22.9465,22.9465,53300.0
2010-06-14 09:55:00,33.9,33.91,33.85,33.88,174600.0,22.9533,22.9601,22.9194,22.9398,174600.0
2010-06-14 10:00:00,33.88,33.92,33.87,33.89,33900.0,22.9398,22.9668,22.933,22.9465,33900.0
2010-06-14 10:05:00,33.89,33.9,33.84,33.86,113400.0,22.9465,22.9533,22.9127,22.9262,113400.0
2010-06-14 10:10:00,33.86,33.91,33.84,33.89,34000.0,22.9262,22.9601,22.9127,22.9465,34000.0
2010-06-14 10:15:00,33.89,33.96,33.88,33.96,70300.0,22.9465,22.9939,22.9398,22.9939,70300.0
2010-06-14 10:20:00,33.96,33.97,33.92,33.93,26600.0,22.9939,23.0007,22.9668,22.9736,26600.0
2010-06-14 10:25:00,33.93,33.95,33.9,33.94,43300.0,22.9736,22.9872,22.9533,22.9804,43300.0
2010-06-14 10:30:00,33.94,33.97,33.9,33.91,75100.0,22.9804,23.0007,22.9533,22.9601,75100.0
2010-06-14 10:35:00,33.92,33.96,33.9,33.95,49800.0,22.9668,22.9939,22.9533,22.9872,49800.0
2010-06-14 10:40:00,33.94,33.95,33.88,33.88,54600.0,22.9804,22.9872,22.9398,22.9398,54600.0
2010-06-14 10:45:00,33.87,33.9,33.86,33.88,47900.0,22.933,22.9533,22.9262,22.9398,47900.0
2010-06-14 10:50:00,33.89,33.92,33.88,33.91,145700.0,22.9465,22.9668,22.9398,22.9601,145700.0
2010-06-14 10:55:00,33.9,33.99,33.9,33.97,61500.0,22.9533,23.0142,22.9533,23.0007,61500.0
2010-06-14 11:00:00,33.97,33.99,33.95,33.99,32600.0,23.0007,23.0142,22.9872,23.0142,32600.0
2010-06-14 11:05:00,33.99,34.03,33.98,34.03,36700.0,23.0142,23.0413,23.0075,23.0413,36700.0
2010-06-14 11:10:00,34.03,34.06,33.99,34.04,165700.0,23.0413,23.0616,23.0142,23.0481,165700.0
2010-06-14 11:15:00,34.05,34.08,34.04,34.06,77200.0,23.0549,23.0752,23.0481,23.0616,77200.0
2010-06-14 11:20:00,34.06,34.11,34.04,34.09,67000.0,23.0616,23.0955,23.0481,23.0819,67000.0
2010-06-14 11:25:00,34.09,34.1,34.07,34.07,45100.0,23.0819,23.0887,23.0684,23.0684,45100.0
2010-06-14 11:30:00,34.07,34.09,34.05,34.08,32600.0,23.0684,23.0819,23.0549,23.0752,32600.0
2010-06-14 11:35:00,34.09,34.09,34.01,34.01,49400.0,23.0819,23.0819,23.0278,23.0278,49400.0
2010-06-14 11:40:00,34.01,34.04,34.0,34.03,38900.0,23.0278,23.0481,23.021,23.0413,38900.0
2010-06-14 11:45:00,34.03,34.08,34.03,34.04,52300.0,23.0413,23.0752,23.0413,23.0481,52300.0
2010-06-14 11:50:00,34.04,34.06,34.01,34.01,16100.0,23.0481,23.0616,23.0278,23.0278,16100.0
2010-06-14 11:55:00,34.01,34.04,34.01,34.02,32000.0,23.0278,23.0481,23.0278,23.0346,32000.0
2010-06-14 12:00:00,34.03,34.09,34.02,34.08,48000.0,23.0413,23.0819,23.0346,23.0752,48000.0
2010-06-14 12:05:00,34.08,34.09,34.07,34.08,30900.0,23.0752,23.0819,23.0684,23.0752,30900.0
2010-06-14 12:10:00,34.08,34.1,34.07,34.08,91000.0,23.0752,23.0887,23.0684,23.0752,91000.0
2010-06-14 12:15:00,34.08,34.08,34.05,34.05,35300.0,23.0752,23.0752,23.0549,23.0549,35300.0
2010-06-14 12:20:00,34.04,34.09,34.04,34.07,49700.0,23.0481,23.0819,23.0481,23.0684,49700.0
2010-06-14 12:25:00,34.07,34.09,34.04,34.09,33100.0,23.0684,23.0819,23.0481,23.0819,33100.0
2010-06-14 12:30:00,34.09,34.1,34.08,34.1,36100.0,23.0819,23.0887,23.0752,23.0887,36100.0
2010-06-14 12:35:00,34.09,34.1,34.08,34.09,23400.0,23.0819,23.0887,23.0752,23.0819,23400.0
2010-06-14 12:40:00,34.09,34.1,34.08,34.1,17400.0,23.0819,23.0887,23.0752,23.0887,17400.0
2010-06-14 12:45:00,34.1,34.1,34.07,34.07,53500.0,23.0887,23.0887,23.0684,23.0684,53500.0
2010-06-14 12:50:00,34.07,34.1,34.07,34.1,12000.0,23.0684,23.0887,23.0684,23.0887,12000.0
2010-06-14 12:55:00,34.09,34.1,34.06,34.06,50800.0,23.0819,23.0887,23.0616,23.0616,50800.0
2010-06-14 13:00:00,34.07,34.1,34.06,34.1,29400.0,23.0684,23.0887,23.0616,23.0887,29400.0
2010-06-14 13:05:00,34.09,34.1,34.03,34.07,112500.0,23.0819,23.0887,23.0413,23.0684,112500.0
2010-06-14 13:10:00,34.07,34.12,34.07,34.12,74600.0,23.0684,23.1023,23.0684,23.1023,74600.0
2010-06-14 13:15:00,34.12,34.15,34.11,34.13,58700.0,23.1023,23.1226,23.0955,23.109,58700.0
2010-06-14 13:20:00,34.13,34.17,34.12,34.16,38600.0,23.109,23.1361,23.1023,23.1293,38600.0
2010-06-14 13:25:00,34.16,34.16,34.13,34.13,25000.0,23.1293,23.1293,23.109,23.109,25000.0
2010-06-14 13:30:00,34.13,34.16,34.13,34.16,31200.0,23.109,23.1293,23.109,23.1293,31200.0
2010-06-14 13:35:00,34.17,34.2,34.16,34.2,66600.0,23.1361,23.1564,23.1293,23.1564,66600.0
2010-06-14 13:40:00,34.19,34.2,34.19,34.19,16000.0,23.1497,23.1564,23.1497,23.1497,16000.0
2010-06-14 13:45:00,34.2,34.22,34.18,34.18,41000.0,23.1564,23.17,23.1429,23.1429,41000.0
2010-06-14 13:50:00,34.18,34.19,34.12,34.12,48500.0,23.1429,23.1497,23.1023,23.1023,48500.0
2010-06-14 13:55:00,34.13,34.14,34.08,34.1,73500.0,23.109,23.1158,23.0752,23.0887,73500.0
2010-06-14 14:00:00,34.08,34.12,34.08,34.1,75800.0,23.0752,23.1023,23.0752,23.0887,75800.0
2010-06-14 14:05:00,34.1,34.11,34.06,34.08,91700.0,23.0887,23.0955,23.0616,23.0752,91700.0
2010-06-14 14:10:00,34.08,34.12,34.08,34.11,63300.0,23.0752,23.1023,23.0752,23.0955,63300.0
2010-06-14 14:15:00,34.11,34.11,34.02,34.04,84800.0,23.0955,23.0955,23.0346,23.0481,84800.0
2010-06-14 14:20:00,34.03,34.08,34.02,34.07,59200.0,23.0413,23.0752,23.0346,23.0684,59200.0
2010-06-14 14:25:00,34.07,34.09,34.07,34.07,61000.0,23.0684,23.0819,23.0684,23.0684,61000.0
2010-06-14 14:30:00,34.08,34.08,34.02,34.05,69800.0,23.0752,23.0752,23.0346,23.0549,69800.0
2010-06-14 14:35:00,34.05,34.06,34.03,34.03,99400.0,23.0549,23.0616,23.0413,23.0413,99400.0
2010-06-14 14:40:00,34.03,34.05,34.01,34.04,70900.0,23.0413,23.0549,23.0278,23.0481,70900.0
2010-06-14 14:45:00,34.05,34.09,34.04,34.06,68500.0,23.0549,23.0819,23.0481,23.0616,68500.0
2010-06-14 14:50:00,34.06,34.09,34.06,34.08,68300.0,23.0616,23.0819,23.0616,23.0752,68300.0
2010-06-14 14:55:00,34.08,34.08,34.05,34.08,52700.0,23.0752,23.0752,23.0549,23.0752,52700.0
2010-06-14 15:00:00,34.08,34.09,34.05,34.05,56100.0,23.0752,23.0819,23.0549,23.0549,56100.0
2010-06-14 15:05:00,34.05,34.07,34.04,34.04,91800.0,23.0549,23.0684,23.0481,23.0481,91800.0
2010-06-14 15:10:00,34.05,34.06,34.03,34.05,46700.0,23.0549,23.0616,23.0413,23.0549,46700.0
2010-06-14 15:15:00,34.04,34.06,34.03,34.03,138400.0,23.0481,23.0616,23.0413,23.0413,138400.0
2010-06-14 15:20:00,34.03,34.04,33.95,33.98,153000.0,23.0413,23.0481,22.9872,23.0075,153000.0
2010-06-14 15:25:00,33.98,33.99,33.94,33.96,102400.0,23.0075,23.0142,22.9804,22.9939,102400.0
2010-06-14 15:30:00,33.96,33.97,33.92,33.93,129200.0,22.9939,23.0007,22.9668,22.9736,129200.0
2010-06-14 15:35:00,33.93,33.94,33.92,33.93,129000.0,22.9736,22.9804,22.9668,22.9736,129000.0
2010-06-14 15:40:00,33.93,33.93,33.9,33.91,163600.0,22.9736,22.9736,22.9533,22.9601,163600.0
2010-06-14 15:45:00,33.92,33.94,33.9,33.9,213400.0,22.9668,22.9804,22.9533,22.9533,213400.0
2010-06-14 15:50:00,33.91,33.92,33.83,33.85,297700.0,22.9601,22.9668,22.9059,22.9194,297700.0
2010-06-14 15:55:00,33.85,33.87,33.84,33.84,306900.0,22.9194,22.933,22.9127,22.9127,306900.0
2010-06-15 09:30:00,33.96,34.22,33.93,33.99,172400.0,22.9939,23.17,22.9736,23.0142,172400.0
2010-06-15 09:35:00,34.0,34.03,33.95,33.96,178000.0,23.021,23.0413,22.9872,22.9939,178000.0
2010-06-15 09:40:00,33.96,34.0,33.93,33.94,76900.0,22.9939,23.021,22.9736,22.9804,76900.0
2010-06-15 09:45:00,33.94,33.98,33.91,33.92,74200.0,22.9804,23.0075,22.9601,22.9668,74200.0
2010-06-15 09:50:00,33.92,33.96,33.92,33.94,65400.0,22.9668,22.9939,22.9668,22.9804,65400.0
2010-06-15 09:55:00,33.95,33.99,33.94,33.95,59900.0,22.9872,23.0142,22.9804,22.9872,59900.0
2010-06-15 10:00:00,33.94,33.94,33.86,33.9,73300.0,22.9804,22.9804,22.9262,22.9533,73300.0
2010-06-15 10:05:00,33.9,33.94,33.83,33.85,84100.0,22.9533,22.9804,22.9059,22.9194,84100.0
2010-06-15 10:10:00,33.85,33.85,33.76,33.78,66600.0,22.9194,22.9194,22.8585,22.872,66600.0
2010-06-15 10:15:00,33.79,33.82,33.77,33.8,58400.0,22.8788,22.8991,22.8653,22.8856,58400.0
2010-06-15 10:20:00,33.81,33.9,33.81,33.89,100100.0,22.8924,22.9533,22.8924,22.9465,100100.0
2010-06-15 10:25:00,33.9,33.93,33.82,33.83,102400.0,22.9533,22.9736,22.8991,22.9059,102400.0
2010-06-15 10:30:00,33.83,33.86,33.78,33.83,88000.0,22.9059,22.9262,22.872,22.9059,88000.0
2010-06-15 10:35:00,33.82,33.83,33.8,33.8,48800.0,22.8991,22.9059,22.8856,22.8856,48800.0
2010-06-15 10:40:00,33.8,33.82,33.77,33.82,47000.0,22.8856,22.8991,22.8653,22.8991,47000.0
2010-06-15 10:45:00,33.82,33.85,33.82,33.85,36300.0,22.8991,22.9194,22.8991,22.9194,36300.0
2010-06-15 10:50:00,33.85,33.86,33.8,33.84,45400.0,22.9194,22.9262,22.8856,22.9127,45400.0
2010-06-15 10:55:00,33.85,33.86,33.82,33.83,35900.0,22.9194,22.9262,22.8991,22.9059,35900.0
2010-06-15 11:00:00,33.83,33.87,33.82,33.84,52300.0,22.9059,22.933,22.8991,22.9127,52300.0
2010-06-15 11:05:00,33.84,33.85,33.82,33.84,20100.0,22.9127,22.9194,22.8991,22.9127,20100.0
2010-06-15 11:10:00,33.83,33.84,33.79,33.81,28100.0,22.9059,22.9127,22.8788,22.8924,28100.0
2010-06-15 11:15:00,33.8,33.84,33.8,33.83,26900.0,22.8856,22.9127,22.8856,22.9059,26900.0
2010-06-15 11:20:00,33.83,33.85,33.82,33.85,17600.0,22.9059,22.9194,22.8991,22.9194,17600.0
2010-06-15 11:25:00,33.85,33.87,33.83,33.84,19000.0,22.9194,22.933,22.9059,22.9127,19000.0
2010-06-15 11:30:00,33.84,33.85,33.82,33.85,37600.0,22.9127,22.9194,22.8991,22.9194,37600.0
2010-06-15 11:35:00,33.84,33.88,33.84,33.87,14700.0,22.9127,22.9398,22.9127,22.933,14700.0
2010-06-15 11:40:00,33.88,33.88,33.85,33.88,37200.0,22.9398,22.9398,22.9194,22.9398,37200.0
2010-06-15 11:45:00,33.88,33.88,33.85,33.85,15700.0,22.9398,22.9398,22.9194,22.9194,15700.0
2010-06-15 11:50:00,33.86,33.93,33.85,33.91,31100.0,22.9262,22.9736,22.9194,22.9601,31100.0
2010-06-15 11:55:00,33.91,33.92,33.87,33.89,32900.0,22.9601,22.9668,22.933,22.9465,32900.0
2010-06-15 12:00:00,33.89,33.94,33.88,33.9,85300.0,22.9465,22.9804,22.9398,22.9533,85300.0
2010-06-15 12:05:00,33.9,33.93,33.9,33.91,27000.0,22.9533,22.9736,22.9533,22.9601,27000.0
2010-06-15 12:10:00,33.91,33.95,33.9,33.94,48800.0,22.9601,22.9872,22.9533,22.9804,48800.0
2010-06-15 12:15:00,33.94,33.97,33.93,33.95,47200.0,22.9804,23.0007,22.9736,22.9872,47200.0
2010-06-15 12:20:00,33.95,33.95,33.92,33.92,45300.0,22.9872,22.9872,22.9668,22.9668,45300.0
2010-06-15 12:25:00,33.92,33.92,33.89,33.92,42800.0,22.9668,22.9668,22.9465,22.9668,42800.0
2010-06-15 12:30:00,33.91,33.94,33.9,33.9,60200.0,22.9601,22.9804,22.9533,22.9533,60200.0
2010-06-15 12:35:00,33.9,33.93,33.9,33.9,61100.0,22.9533,22.9736,22.9533,22.9533,61100.0
2010-06-15 12:40:00,33.9,33.91,33.87,33.9,38200.0,22.9533,22.9601,22.933,22.9533,38200.0
2010-06-15 12:45:00,33.9,33.93,33.89,33.93,45300.0,22.9533,22.9736,22.9465,22.9736,45300.0
2010-06-15 12:50:00,33.93,33.95,33.92,33.94,28700.0,22.9736,22.9872,22.9668,22.9804,28700.0
2010-06-15 12:55:00,33.95,33.98,33.94,33.97,83700.0,22.9872,23.0075,22.9804,23.0007,83700.0
2010-06-15 13:00:00,33.97,33.99,33.96,33.98,86000.0,23.0007,23.0142,22.9939,23.0075,86000.0
2010-06-15 13:05:00,33.97,33.98,33.93,33.94,150800.0,23.0007,23.0075,22.9736,22.9804,150800.0
2010-06-15 13:10:00,33.94,33.99,33.93,33.99,97500.0,22.9804,23.0142,22.9736,23.0142,97500.0
2010-06-15 13:15:00,33.99,34.01,33.97,34.0,115000.0,23.0142,23.0278,23.0007,23.021,115000.0
2010-06-15 13:20:00,34.0,34.08,34.0,34.05,132200.0,23.021,23.0752,23.021,23.0549,132200.0
2010-06-15 13:25:00,34.04,34.05,34.0,34.03,52100.0,23.0481,23.0549,23.021,23.0413,52100.0
2010-06-15 13:30:00,34.03,34.08,34.02,34.08,44200.0,23.0413,23.0752,23.0346,23.0752,44200.0
2010-06-15 13:35:00,34.08,34.11,34.07,34.09,55700.0,23.0752,23.0955,23.0684,23.0819,55700.0
2010-06-15 13:40:00,34.09,34.09,34.01,34.02,29900.0,23.0819,23.0819,23.0278,23.0346,29900.0
2010-06-15 13:45:00,34.02,34.05,34.01,34.05,33100.0,23.0346,23.0549,23.0278,23.0549,33100.0
2010-06-15 13:50:00,34.05,34.08,34.04,34.08,34900.0,23.0549,23.0752,23.0481,23.0752,34900.0
2010-06-15 13:55:00,34.08,34.1,34.07,34.1,26100.0,23.0752,23.0887,23.0684,23.0887,26100.0
2010-06-15 14:00:00,34.09,34.13,34.05,34.13,459400.0,23.0819,23.109,23.0549,23.109,459400.0
2010-06-15 14:05:00,34.13,34.13,34.08,34.11,33800.0,23.109,23.109,23.0752,23.0955,33800.0
2010-06-15 14:10:00,34.1,34.13,34.1,34.11,42400.0,23.0887,23.109,23.0887,23.0955,42400.0
2010-06-15 14:15:00,34.11,34.19,34.11,34.18,34500.0,23.0955,23.1497,23.0955,23.1429,34500.0
2010-06-15 14:20:00,34.19,34.2,34.17,34.17,72000.0,23.1497,23.1564,23.1361,23.1361,72000.0
2010-06-15 14:25:00,34.17,34.19,34.17,34.19,55400.0,23.1361,23.1497,23.1361,23.1497,55400.0
2010-06-15 14:30:00,34.18,34.2,34.18,34.2,42400.0,23.1429,23.1564,23.1429,23.1564,42400.0
2010-06-15 14:35:00,34.2,34.21,34.19,34.21,63900.0,23.1564,23.1632,23.1497,23.1632,63900.0
2010-06-15 14:40:00,34.2,34.21,34.19,34.21,67100.0,23.1564,23.1632,23.1497,23.1632,67100.0
2010-06-15 14:45:00,34.2,34.25,34.2,34.25,52800.0,23.1564,23.1903,23.1564,23.1903,52800.0
2010-06-15 14:50:00,34.25,34.27,34.25,34.26,73100.0,23.1903,23.2038,23.1903,23.1971,73100.0
2010-06-15 14:55:00,34.27,34.27,34.25,34.26,56300.0,23.2038,23.2038,23.1903,23.1971,56300.0
2010-06-15 15:00:00,34.25,34.27,34.21,34.22,112700.0,23.1903,23.2038,23.1632,23.17,112700.0
2010-06-15 15:05:00,34.21,34.26,34.21,34.26,112500.0,23.1632,23.1971,23.1632,23.1971,112500.0
2010-06-15 15:10:00,34.26,34.28,34.25,34.27,48600.0,23.1971,23.2106,23.1903,23.2038,48600.0
2010-06-15 15:15:00,34.27,34.32,34.27,34.29,119700.0,23.2038,23.2377,23.2038,23.2174,119700.0
2010-06-15 15:20:00,34.29,34.32,34.27,34.31,88400.0,23.2174,23.2377,23.2038,23.2309,88400.0
2010-06-15 15:25:00,34.32,34.36,34.31,34.35,56200.0,23.2377,23.2648,23.2309,23.258,56200.0
2010-06-15 15:30:00,34.36,34.36,34.31,34.31,86700.0,23.2648,23.2648,23.2309,23.2309,86700.0
2010-06-15 15:35:00,34.3,34.37,34.29,34.37,124600.0,23.2241,23.2715,23.2174,23.2715,124600.0
2010-06-15 15:40:00,34.37,34.41,34.36,34.41,121800.0,23.2715,23.2986,23.2648,23.2986,121800.0
2010-06-15 15:45:00,34.41,34.41,34.35,34.4,215500.0,23.2986,23.2986,23.258,23.2918,215500.0
2010-06-15 15:50:00,34.4,34.42,34.38,34.38,184900.0,23.2918,23.3054,23.2783,23.2783,184900.0
2010-06-15 15:55:00,34.39,34.41,34.37,34.4,317000.0,23.2851,23.2986,23.2715,23.2918,317000.0
2010-06-16 09:30:00,34.25,34.36,34.2,34.23,161200.0,23.1903,23.2648,23.1564,23.1767,161200.0
2010-06-16 09:35:00,34.23,34.26,34.22,34.24,103800.0,23.1767,23.1971,23.17,23.1835,103800.0
2010-06-16 09:40:00,34.23,34.28,34.19,34.28,117700.0,23.1767,23.2106,23.1497,23.2106,117700.0
2010-06-16 09:45:00,34.27,34.31,34.26,34.26,86200.0,23.2038,23.2309,23.1971,23.1971,86200.0
2010-06-16 09:50:00,34.26,34.26,34.2,34.2,51200.0,23.1971,23.1971,23.1564,23.1564,51200.0
2010-06-16 09:55:00,34.2,34.21,34.16,34.18,88300.0,23.1564,23.1632,23.1293,23.1429,88300.0
2010-06-16 10:00:00,34.17,34.23,34.17,34.2,81600.0,23.1361,23.1767,23.1361,23.1564,81600.0
2010-06-16 10:05:00,34.19,34.2,34.16,34.19,76600.0,23.1497,23.1564,23.1293,23.1497,76600.0
2010-06-16 10:10:00,34.19,34.19,34.15,34.17,169500.0,23.1497,23.1497,23.1226,23.1361,169500.0
2010-06-16 10:15:00,34.16,34.17,34.11,34.12,79500.0,23.1293,23.1361,23.0955,23.1023,79500.0
2010-06-16 10:20:00,34.13,34.13,34.05,34.06,85400.0,23.109,23.109,23.0549,23.0616,85400.0
2010-06-16 10:25:00,34.07,34.07,34.05,34.05,75300.0,23.0684,23.0684,23.0549,23.0549,75300.0
2010-06-16 10:30:00,34.06,34.06,34.0,34.01,126700.0,23.0616,23.0616,23.021,23.0278,126700.0
2010-06-16 10:35:00,34.02,34.07,34.01,34.04,115800.0,23.0346,23.0684,23.0278,23.0481,115800.0
2010-06-16 10:40:00,34.04,34.06,34.0,34.0,149400.0,23.0481,23.0616,23.021,23.021,149400.0
2010-06-16 10:45:00,34.01,34.03,34.0,34.0,105600.0,23.0278,23.0413,23.021,23.021,105600.0
2010-06-16 10:50:00,34.0,34.02,33.97,33.99,91400.0,23.021,23.0346,23.0007,23.0142,91400.0
2010-06-16 10:55:00,34.0,34.01,33.96,33.97,149700.0,23.021,23.0278,22.9939,23.0007,149700.0
2010-06-16 11:00:00,33.96,33.99,33.96,33.98,55900.0,22.9939,23.0142,22.9939,23.0075,55900.0
2010-06-16 11:05:00,33.97,34.01,33.97,34.0,164000.0,23.0007,23.0278,23.0007,23.021,164000.0
2010-06-16 11:10:00,34.0,34.01,33.98,34.0,99300.0,23.021,23.0278,23.0075,23.021,99300.0
2010-06-16 11:15:00,34.0,34.0,33.98,34.0,106400.0,23.021,23.021,23.0075,23.021,106400.0
2010-06-16 11:20:00,33.99,34.0,33.97,33.98,60200.0,23.0142,23.021,23.0007,23.0075,60200.0
2010-06-16 11:25:00,33.99,34.0,33.97,33.98,54200.0,23.0142,23.021,23.0007,23.0075,54200.0
2010-06-16 11:30:00,33.98,34.0,33.97,33.99,39200.0,23.0075,23.021,23.0007,23.0142,39200.0
2010-06-16 11:35:00,33.98,34.0,33.98,34.0,50800.0,23.0075,23.021,23.0075,23.021,50800.0
2010-06-16 11:40:00,33.99,34.0,33.96,33.98,58500.0,23.0142,23.021,22.9939,23.0075,58500.0
2010-06-16 11:45:00,33.98,33.99,33.97,33.98,22400.0,23.0075,23.0142,23.0007,23.0075,22400.0
2010-06-16 11:50:00,33.99,34.01,33.98,34.0,76600.0,23.0142,23.0278,23.0075,23.021,76600.0
2010-06-16 11:55:00,33.99,34.02,33.99,34.02,40700.0,23.0142,23.0346,23.0142,23.0346,40700.0
2010-06-16 12:00:00,34.02,34.06,34.01,34.06,204300.0,23.0346,23.0616,23.0278,23.0616,204300.0
2010-06-16 12:05:00,34.05,34.06,34.02,34.03,98700.0,23.0549,23.0616,23.0346,23.0413,98700.0
2010-06-16 12:10:00,34.03,34.03,33.98,34.0,86100.0,23.0413,23.0413,23.0075,23.021,86100.0
2010-06-16 12:15:00,34.0,34.01,33.98,33.99,66800.0,23.021,23.0278,23.0075,23.0142,66800.0
2010-06-16 12:20:00,34.0,34.01,33.99,34.0,48500.0,23.021,23.0278,23.0142,23.021,48500.0
2010-06-16 12:25:00,34.0,34.0,33.99,34.0,11400.0,23.021,23.021,23.0142,23.021,11400.0
2010-06-16 12:30:00,34.0,34.0,33.98,33.98,54500.0,23.021,23.021,23.0075,23.0075,54500.0
2010-06-16 12:35:00,33.99,33.99,33.95,33.96,56100.0,23.0142,23.0142,22.9872,22.9939,56100.0
2010-06-16 12:40:00,33.96,33.97,33.95,33.97,21800.0,22.9939,23.0007,22.9872,23.0007,21800.0
2010-06-16 12:45:00,33.98,33.99,33.97,33.97,54700.0,23.0075,23.0142,23.0007,23.0007,54700.0
2010-06-16 12:50:00,33.97,33.99,33.96,33.96,52800.0,23.0007,23.0142,22.9939,22.9939,52800.0
2010-06-16 12:55:00,33.96,33.98,33.95,33.97,45200.0,22.9939,23.0075,22.9872,23.0007,45200.0
2010-06-16 13:00:00,33.98,33.99,33.97,33.97,61500.0,23.0075,23.0142,23.0007,23.0007,61500.0
2010-06-16 13:05:00,33.98,33.98,33.96,33.97,31200.0,23.0075,23.0075,22.9939,23.0007,31200.0
2010-06-16 13:10:00,33.97,33.97,33.95,33.97,25200.0,23.0007,23.0007,22.9872,23.0007,25200.0
2010-06-16 13:15:00,33.96,33.98,33.92,33.94,71700.0,22.9939,23.0075,22.9668,22.9804,71700.0
2010-06-16 13:20:00,33.95,33.98,33.95,33.97,44200.0,22.9872,23.0075,22.9872,23.0007,44200.0
2010-06-16 13:25:00,33.96,33.97,33.95,33.96,35900.0,22.9939,23.0007,22.9872,22.9939,35900.0
2010-06-16 13:30:00,33.96,33.97,33.94,33.96,35900.0,22.9939,23.0007,22.9804,22.9939,35900.0
2010-06-16 13:35:00,33.97,33.98,33.96,33.97,42100.0,23.0007,23.0075,22.9939,23.0007,42100.0
2010-06-16 13:40:00,33.97,33.98,33.96,33.97,64300.0,23.0007,23.0075,22.9939,23.0007,64300.0
2010-06-16 13:45:00,33.97,33.99,33.96,33.97,83200.0,23.0007,23.0142,22.9939,23.0007,83200.0
2010-06-16 13:50:00,33.97,34.01,33.97,34.0,103900.0,23.0007,23.0278,23.0007,23.021,103900.0
2010-06-16 13:55:00,34.01,34.01,33.96,33.99,173900.0,23.0278,23.0278,22.9939,23.0142,173900.0
2010-06-16 14:00:00,33.99,34.0,33.98,33.99,106800.0,23.0142,23.021,23.0075,23.0142,106800.0
2010-06-16 14:05:00,33.99,33.99,33.98,33.99,47800.0,23.0142,23.0142,23.0075,23.0142,47800.0
2010-06-16 14:10:00,33.99,33.99,33.98,33.98,21200.0,23.0142,23.0142,23.0075,23.0075,21200.0
2010-06-16 14:15:00,33.98,33.99,33.98,33.99,30700.0,23.0075,23.0142,23.0075,23.0142,30700.0
2010-06-16 14:20:00,33.99,33.99,33.97,33.97,85300.0,23.0142,23.0142,23.0007,23.0007,85300.0
2010-06-16 14:25:00,33.97,33.98,33.94,33.95,70400.0,23.0007,23.0075,22.9804,22.9872,70400.0
2010-06-16 14:30:00,33.95,34.01,33.95,33.99,125800.0,22.9872,23.0278,22.9872,23.0142,125800.0
2010-06-16 14:35:00,34.0,34.0,33.98,34.0,51400.0,23.021,23.021,23.0075,23.021,51400.0
2010-06-16 14:40:00,33.99,34.0,33.95,33.98,80800.0,23.0142,23.021,22.9872,23.0075,80800.0
2010-06-16 14:45:00,33.97,34.0,33.96,34.0,90900.0,23.0007,23.021,22.9939,23.021,90900.0
2010-06-16 14:50:00,34.0,34.02,33.97,34.01,144100.0,23.021,23.0346,23.0007,23.0278,144100.0
2010-06-16 14:55:00,34.01,34.02,33.98,34.0,62900.0,23.0278,23.0346,23.0075,23.021,62900.0
2010-06-16 15:00:00,33.99,34.0,33.95,33.95,50100.0,23.0142,23.021,22.9872,22.9872,50100.0
2010-06-16 15:05:00,33.96,34.01,33.95,33.99,127300.0,22.9939,23.0278,22.9872,23.0142,127300.0
2010-06-16 15:10:00,33.98,34.04,33.97,34.02,87300.0,23.0075,23.0481,23.0007,23.0346,87300.0
2010-06-16 15:15:00,34.01,34.01,33.97,33.97,121000.0,23.0278,23.0278,23.0007,23.0007,121000.0
2010-06-16 15:20:00,33.97,33.99,33.92,33.95,338100.0,23.0007,23.0142,22.9668,22.9872,338100.0
2010-06-16 15:25:00,33.94,33.99,33.93,33.97,152600.0,22.9804,23.0142,22.9736,23.0007,152600.0
2010-06-16 15:30:00,33.96,34.02,33.95,34.01,122500.0,22.9939,23.0346,22.9872,23.0278,122500.0
2010-06-16 15:35:00,34.01,34.07,34.01,34.05,116000.0,23.0278,23.0684,23.0278,23.0549,116000.0
2010-06-16 15:40:00,34.06,34.07,34.04,34.06,94000.0,23.0616,23.0684,23.0481,23.0616,94000.0
2010-06-16 15:45:00,34.06,34.1,34.06,34.1,165300.0,23.0616,23.0887,23.0616,23.0887,165300.0
2010-06-16 15:50:00,34.1,34.1,34.08,34.1,165900.0,23.0887,23.0887,23.0752,23.0887,165900.0
2010-06-16 15:55:00,34.1,34.12,34.09,34.1,309100.0,23.0887,23.1023,23.0819,23.0887,309100.0
2010-06-17 09:30:00,34.24,34.26,33.98,34.07,157500.0,23.1835,23.1971,23.0075,23.0684,157500.0
2010-06-17 09:35:00,34.07,34.08,34.0,34.03,73100.0,23.0684,23.0752,23.021,23.0413,73100.0
2010-06-17 09:40:00,34.03,34.08,34.01,34.05,92800.0,23.0413,23.0752,23.0278,23.0549,92800.0
2010-06-17 09:45:00,34.04,34.13,34.04,34.06,86800.0,23.0481,23.109,23.0481,23.0616,86800.0
2010-06-17 09:50:00,34.06,34.12,34.04,34.1,64100.0,23.0616,23.1023,23.0481,23.0887,64100.0
2010-06-17 09:55:00,34.11,34.16,34.09,34.13,75400.0,23.0955,23.1293,23.0819,23.109,75400.0
2010-06-17 10:00:00,34.13,34.14,33.95,34.08,157200.0,23.109,23.1158,22.9872,23.0752,157200.0
2010-06-17 10:05:00,34.07,34.1,34.05,34.06,90400.0,23.0684,23.0887,23.0549,23.0616,90400.0
2010-06-17 10:10:00,34.06,34.07,33.98,34.02,90000.0,23.0616,23.0684,23.0075,23.0346,90000.0
2010-06-17 10:15:00,34.02,34.02,33.94,33.96,96000.0,23.0346,23.0346,22.9804,22.9939,96000.0
2010-06-17 10:20:00,33.95,33.97,33.92,33.94,87200.0,22.9872,23.0007,22.9668,22.9804,87200.0
2010-06-17 10:25:00,33.95,34.01,33.93,34.0,65100.0,22.9872,23.0278,22.9736,23.021,65100.0
2010-06-17 10:30:00,34.0,34.0,33.98,33.99,53700.0,23.021,23.021,23.0075,23.0142,53700.0
2010-06-17 10:35:00,33.99,34.01,33.96,33.98,64500.0,23.0142,23.0278,22.9939,23.0075,64500.0
2010-06-17 10:40:00,33.98,34.02,33.97,34.01,66900.0,23.0075,23.0346,23.0007,23.0278,66900.0
2010-06-17 10:45:00,34.02,34.02,33.98,34.01,93700.0,23.0346,23.0346,23.0075,23.0278,93700.0
2010-06-17 10:50:00,34.01,34.02,33.99,34.0,49000.0,23.0278,23.0346,23.0142,23.021,49000.0
2010-06-17 10:55:00,34.01,34.03,34.01,34.03,46200.0,23.0278,23.0413,23.0278,23.0413,46200.0
2010-06-17 11:00:00,34.02,34.03,33.97,34.02,107600.0,23.0346,23.0413,23.0007,23.0346,107600.0
2010-06-17 11:05:00,34.01,34.02,33.99,34.0,105200.0,23.0278,23.0346,23.0142,23.021,105200.0
2010-06-17 11:10:00,34.0,34.01,33.99,34.0,49400.0,23.021,23.0278,23.0142,23.021,49400.0
2010-06-17 11:15:00,34.01,34.01,33.98,33.99,70000.0,23.0278,23.0278,23.0075,23.0142,70000.0
2010-06-17 11:20:00,34.0,34.03,33.99,34.03,81300.0,23.021,23.0413,23.0142,23.0413,81300.0
2010-06-17 11:25:00,34.03,34.04,34.01,34.02,90000.0,23.0413,23.0481,23.0278,23.0346,90000.0
2010-06-17 11:30:00,34.02,34.04,34.02,34.04,52800.0,23.0346,23.0481,23.0346,23.0481,52800.0
2010-06-17 11:35:00,34.03,34.04,34.02,34.04,69700.0,23.0413,23.0481,23.0346,23.0481,69700.0
2010-06-17 11:40:00,34.04,34.06,34.03,34.05,38900.0,23.0481,23.0616,23.0413,23.0549,38900.0
2010-06-17 11:45:00,34.04,34.06,34.03,34.05,78100.0,23.0481,23.0616,23.0413,23.0549,78100.0
2010-06-17 11:50:00,34.04,34.05,34.03,34.04,38800.0,23.0481,23.0549,23.0413,23.0481,38800.0
2010-06-17 11:55:00,34.04,34.04,34.01,34.01,151800.0,23.0481,23.0481,23.0278,23.0278,151800.0
2010-06-17 12:00:00,34.02,34.04,33.99,33.99,75100.0,23.0346,23.0481,23.0142,23.0142,75100.0
2010-06-17 12:05:00,33.99,34.01,33.97,34.0,59600.0,23.0142,23.0278,23.0007,23.021,59600.0
2010-06-17 12:10:00,34.01,34.02,34.0,34.01,49700.0,23.0278,23.0346,23.021,23.0278,49700.0
2010-06-17 12:15:00,34.0,34.02,33.99,33.99,35400.0,23.021,23.0346,23.0142,23.0142,35400.0
2010-06-17 12:20:00,34.0,34.01,33.99,34.01,57000.0,23.021,23.0278,23.0142,23.0278,57000.0
2010-06-17 12:25:00,34.01,34.01,33.97,33.98,70700.0,23.0278,23.0278,23.0007,23.0075,70700.0
2010-06-17 12:30:00,33.98,34.0,33.97,33.99,29700.0,23.0075,23.021,23.0007,23.0142,29700.0
2010-06-17 12:35:00,33.99,34.0,33.98,34.0,29300.0,23.0142,23.021,23.0075,23.021,29300.0
2010-06-17 12:40:00,34.0,34.0,33.98,33.98,39200.0,23.021,23.021,23.0075,23.0075,39200.0
2010-06-17 12:45:00,33.99,34.0,33.98,33.99,22800.0,23.0142,23.021,23.0075,23.0142,22800.0
2010-06-17 12:50:00,33.99,34.01,33.99,34.0,31200.0,23.0142,23.0278,23.0142,23.021,31200.0
2010-06-17 12:55:00,34.0,34.01,33.99,34.0,43200.0,23.021,23.0278,23.0142,23.021,43200.0
2010-06-17 13:00:00,34.0,34.01,33.99,34.0,34800.0,23.021,23.0278,23.0142,23.021,34800.0
2010-06-17 13:05:00,33.99,34.0,33.98,33.99,38800.0,23.0142,23.021,23.0075,23.0142,38800.0
2010-06-17 13:10:00,33.99,34.01,33.98,33.99,56700.0,23.0142,23.0278,23.0075,23.0142,56700.0
2010-06-17 13:15:00,33.99,34.01,33.98,34.01,58300.0,23.0142,23.0278,23.0075,23.0278,58300.0
2010-06-17 13:20:00,34.01,34.03,34.0,34.02,78100.0,23.0278,23.0413,23.021,23.0346,78100.0
2010-06-17 13:25:00,34.02,34.03,34.0,34.03,57600.0,23.0346,23.0413,23.021,23.0413,57600.0
2010-06-17 13:30:00,34.03,34.03,34.0,34.02,44800.0,23.0413,23.0413,23.021,23.0346,44800.0
2010-06-17 13:35:00,34.01,34.03,34.01,34.03,51900.0,23.0278,23.0413,23.0278,23.0413,51900.0
2010-06-17 13:40:00,34.03,34.04,34.01,34.03,62300.0,23.0413,23.0481,23.0278,23.0413,62300.0
2010-06-17 13:45:00,34.03,34.04,34.02,34.04,63000.0,23.0413,23.0481,23.0346,23.0481,63000.0
2010-06-17 13:50:00,34.04,34.05,34.02,34.05,129700.0,23.0481,23.0549,23.0346,23.0549,129700.0
2010-06-17 13:55:00,34.05,34.09,34.04,34.07,47100.0,23.0549,23.0819,23.0481,23.0684,47100.0
2010-06-17 14:00:00,34.08,34.09,34.07,34.08,48300.0,23.0752,23.0819,23.0684,23.0752,48300.0
2010-06-17 14:05:00,34.08,34.11,34.08,34.11,57700.0,23.0752,23.0955,23.0752,23.0955,57700.0
2010-06-17 14:10:00,34.11,34.13,34.1,34.12,69400.0,23.0955,23.109,23.0887,23.1023,69400.0
2010-06-17 14:15:00,34.12,34.13,34.11,34.13,33800.0,23.1023,23.109,23.0955,23.109,33800.0
2010-06-17 14:20:00,34.13,34.15,34.13,34.14,45100.0,23.109,23.1226,23.109,23.1158,45100.0
2010-06-17 14:25:00,34.15,34.15,34.13,34.13,35200.0,23.1226,23.1226,23.109,23.109,35200.0
2010-06-17 14:30:00,34.13,34.16,34.12,34.16,81500.0,23.109,23.1293,23.1023,23.1293,81500.0
2010-06-17 14:35:00,34.15,34.2,34.15,34.19,49900.0,23.1226,23.1564,23.1226,23.1497,49900.0
2010-06-17 14:40:00,34.2,34.2,34.16,34.17,98200.0,23.1564,23.1564,23.1293,23.1361,98200.0
2010-06-17 14:45:00,34.17,34.19,34.16,34.19,59200.0,23.1361,23.1497,23.1293,23.1497,59200.0
2010-06-17 14:50:00,34.19,34.2,34.17,34.2,63000.0,23.1497,23.1564,23.1361,23.1564,63000.0
2010-06-17 14:55:00,34.2,34.21,34.18,34.21,91700.0,23.1564,23.1632,23.1429,23.1632,91700.0
2010-06-17 15:00:00,34.21,34.21,34.14,34.16,85500.0,23.1632,23.1632,23.1158,23.1293,85500.0
2010-06-17 15:05:00,34.16,34.2,34.15,34.17,87200.0,23.1293,23.1564,23.1226,23.1361,87200.0
2010-06-17 15:10:00,34.18,34.19,34.14,34.14,56900.0,23.1429,23.1497,23.1158,23.1158,56900.0
2010-06-17 15:15:00,34.13,34.18,34.13,34.16,77900.0,23.109,23.1429,23.109,23.1293,77900.0
2010-06-17 15:20:00,34.17,34.19,34.15,34.18,65100.0,23.1361,23.1497,23.1226,23.1429,65100.0
2010-06-17 15:25:00,34.18,34.19,34.15,34.17,77900.0,23.1429,23.1497,23.1226,23.1361,77900.0
2010-06-17 15:30:00,34.16,34.26,34.16,34.26,84700.0,23.1293,23.1971,23.1293,23.1971,84700.0
2010-06-17 15:35:00,34.26,34.29,34.24,34.26,144800.0,23.1971,23.2174,23.1835,23.1971,144800.0
2010-06-17 15:40:00,34.26,34.29,34.24,34.25,144400.0,23.1971,23.2174,23.1835,23.1903,144400.0
2010-06-17 15:45:00,34.26,34.31,34.25,34.31,275600.0,23.1971,23.2309,23.1903,23.2309,275600.0
2010-06-17 15:50:00,34.31,34.37,34.31,34.34,178800.0,23.2309,23.2715,23.2309,23.2512,178800.0
2010-06-17 15:55:00,34.35,34.39,34.34,34.38,311200.0,23.258,23.2851,23.2512,23.2783,311200.0
2010-06-18 09:30:00,34.66,34.66,34.41,34.52,1720700.0,23.4679,23.4679,23.2986,23.3731,1720700.0
2010-06-18 09:35:00,34.51,34.59,34.49,34.55,162400.0,23.3663,23.4205,23.3528,23.3934,162400.0
2010-06-18 09:40:00,34.55,34.58,34.48,34.56,191700.0,23.3934,23.4137,23.346,23.4002,191700.0
2010-06-18 09:45:00,34.56,34.57,34.49,34.49,113700.0,23.4002,23.4069,23.3528,23.3528,113700.0
2010-06-18 09:50:00,34.49,34.53,34.49,34.53,71400.0,23.3528,23.3799,23.3528,23.3799,71400.0
2010-06-18 09:55:00,34.52,34.56,34.5,34.51,95100.0,23.3731,23.4002,23.3596,23.3663,95100.0
2010-06-18 10:00:00,34.51,34.56,34.51,34.55,88700.0,23.3663,23.4002,23.3663,23.3934,88700.0
2010-06-18 10:05:00,34.56,34.58,34.54,34.58,113900.0,23.4002,23.4137,23.3866,23.4137,113900.0
2010-06-18 10:10:00,34.58,34.65,34.58,34.62,73700.0,23.4137,23.4611,23.4137,23.4408,73700.0
2010-06-18 10:15:00,34.62,34.65,34.6,34.62,79900.0,23.4408,23.4611,23.4273,23.4408,79900.0
2010-06-18 10:20:00,34.62,34.62,34.57,34.59,33800.0,23.4408,23.4408,23.4069,23.4205,33800.0
2010-06-18 10:25:00,34.58,34.67,34.57,34.66,157200.0,23.4137,23.4747,23.4069,23.4679,157200.0
2010-06-18 10:30:00,34.66,34.71,34.65,34.69,64300.0,23.4679,23.5017,23.4611,23.4882,64300.0
2010-06-18 10:35:00,34.69,34.73,34.67,34.68,80300.0,23.4882,23.5153,23.4747,23.4814,80300.0
2010-06-18 10:40:00,34.68,34.69,34.65,34.67,68100.0,23.4814,23.4882,23.4611,23.4747,68100.0
2010-06-18 10:45:00,34.67,34.71,34.66,34.7,51500.0,23.4747,23.5017,23.4679,23.495,51500.0
2010-06-18 10:50:00,34.71,34.71,34.68,34.69,49200.0,23.5017,23.5017,23.4814,23.4882,49200.0
2010-06-18 10:55:00,34.7,34.74,34.68,34.7,52000.0,23.495,23.5221,23.4814,23.495,52000.0
2010-06-18 11:00:00,34.7,34.7,34.58,34.6,183700.0,23.495,23.495,23.4137,23.4273,183700.0
2010-06-18 11:05:00,34.59,34.6,34.51,34.53,214900.0,23.4205,23.4273,23.3663,23.3799,214900.0
2010-06-18 11:10:00,34.54,34.55,34.5,34.52,55700.0,23.3866,23.3934,23.3596,23.3731,55700.0
2010-06-18 11:15:00,34.52,34.55,34.51,34.55,65800.0,23.3731,23.3934,23.3663,23.3934,65800.0
2010-06-18 11:20:00,34.55,34.55,34.5,34.54,74200.0,23.3934,23.3934,23.3596,23.3866,74200.0
2010-06-18 11:25:00,34.54,34.56,34.53,34.56,52500.0,23.3866,23.4002,23.3799,23.4002,52500.0
2010-06-18 11:30:00,34.55,34.56,34.52,34.55,41800.0,23.3934,23.4002,23.3731,23.3934,41800.0
2010-06-18 11:35:00,34.55,34.55,34.47,34.48,221900.0,23.3934,23.3934,23.3392,23.346,221900.0
2010-06-18 11:40:00,34.48,34.49,34.45,34.47,135400.0,23.346,23.3528,23.3257,23.3392,135400.0
2010-06-18 11:45:00,34.48,34.48,34.45,34.48,41500.0,23.346,23.346,23.3257,23.346,41500.0
2010-06-18 11:50:00,34.48,34.55,34.47,34.55,86700.0,23.346,23.3934,23.3392,23.3934,86700.0
2010-06-18 11:55:00,34.56,34.61,34.56,34.6,48900.0,23.4002,23.434,23.4002,23.4273,48900.0
2010-06-18 12:00:00,34.61,34.62,34.6,34.6,64400.0,23.434,23.4408,23.4273,23.4273,64400.0
2010-06-18 12:05:00,34.6,34.61,34.56,34.57,53500.0,23.4273,23.434,23.4002,23.4069,53500.0
2010-06-18 12:10:00,34.57,34.59,34.56,34.59,24100.0,23.4069,23.4205,23.4002,23.4205,24100.0
2010-06-18 12:15:00,34.59,34.6,34.58,34.59,27500.0,23.4205,23.4273,23.4137,23.4205,27500.0
2010-06-18 12:20:00,34.59,34.59,34.47,34.49,40800.0,23.4205,23.4205,23.3392,23.3528,40800.0
2010-06-18 12:25:00,34.49,34.5,34.44,34.44,42000.0,23.3528,23.3596,23.3189,23.3189,42000.0
2010-06-18 12:30:00,34.45,34.45,34.42,34.45,41300.0,23.3257,23.3257,23.3054,23.3257,41300.0
2010-06-18 12:35:00,34.45,34.46,34.41,34.41,53200.0,23.3257,23.3325,23.2986,23.2986,53200.0
2010-06-18 12:40:00,34.42,34.43,34.39,34.41,86700.0,23.3054,23.3122,23.2851,23.2986,86700.0
2010-06-18 12:45:00,34.4,34.42,34.4,34.42,65600.0,23.2918,23.3054,23.2918,23.3054,65600.0
2010-06-18 12:50:00,34.43,34.44,34.42,34.44,16700.0,23.3122,23.3189,23.3054,23.3189,16700.0
2010-06-18 12:55:00,34.43,34.44,34.4,34.41,60000.0,23.3122,23.3189,23.2918,23.2986,60000.0
2010-06-18 13:00:00,34.42,34.5,34.41,34.5,62700.0,23.3054,23.3596,23.2986,23.3596,62700.0
2010-06-18 13:05:00,34.5,34.53,34.49,34.5,53100.0,23.3596,23.3799,23.3528,23.3596,53100.0
2010-06-18 13:10:00,34.51,34.53,34.49,34.49,63600.0,23.3663,23.3799,23.3528,23.3528,63600.0
2010-06-18 13:15:00,34.49,34.51,34.47,34.48,35400.0,23.3528,23.3663,23.3392,23.346,35400.0
2010-06-18 13:20:00,34.49,34.49,34.47,34.48,14600.0,23.3528,23.3528,23.3392,23.346,14600.0
2010-06-18 13:25:00,34.49,34.49,34.47,34.47,22200.0,23.3528,23.3528,23.3392,23.3392,22200.0
2010-06-18 13:30:00,34.47,34.48,34.46,34.46,32200.0,23.3392,23.346,23.3325,23.3325,32200.0
2010-06-18 13:35:00,34.46,34.47,34.45,34.45,30000.0,23.3325,23.3392,23.3257,23.3257,30000.0
2010-06-18 13:40:00,34.46,34.47,34.45,34.46,75100.0,23.3325,23.3392,23.3257,23.3325,75100.0
2010-06-18 13:45:00,34.46,34.46,34.39,34.4,64100.0,23.3325,23.3325,23.2851,23.2918,64100.0
2010-06-18 13:50:00,34.41,34.41,34.36,34.39,61100.0,23.2986,23.2986,23.2648,23.2851,61100.0
2010-06-18 13:55:00,34.39,34.41,34.38,34.39,60900.0,23.2851,23.2986,23.2783,23.2851,60900.0
2010-06-18 14:00:00,34.38,34.4,34.37,34.38,57300.0,23.2783,23.2918,23.2715,23.2783,57300.0
2010-06-18 14:05:00,34.38,34.39,34.37,34.38,46600.0,23.2783,23.2851,23.2715,23.2783,46600.0
2010-06-18 14:10:00,34.38,34.43,34.37,34.43,38200.0,23.2783,23.3122,23.2715,23.3122,38200.0
2010-06-18 14:15:00,34.43,34.47,34.42,34.45,41400.0,23.3122,23.3392,23.3054,23.3257,41400.0
2010-06-18 14:20:00,34.46,34.47,34.44,34.44,41500.0,23.3325,23.3392,23.3189,23.3189,41500.0
2010-06-18 14:25:00,34.45,34.51,34.44,34.51,66900.0,23.3257,23.3663,23.3189,23.3663,66900.0
2010-06-18 14:30:00,34.51,34.53,34.5,34.53,31100.0,23.3663,23.3799,23.3596,23.3799,31100.0
2010-06-18 14:35:00,34.52,34.55,34.51,34.55,63500.0,23.3731,23.3934,23.3663,23.3934,63500.0
2010-06-18 14:40:00,34.55,34.55,34.52,34.53,42300.0,23.3934,23.3934,23.3731,23.3799,42300.0
2010-06-18 14:45:00,34.53,34.58,34.52,34.55,102600.0,23.3799,23.4137,23.3731,23.3934,102600.0
2010-06-18 14:50:00,34.55,34.57,34.55,34.56,42900.0,23.3934,23.4069,23.3934,23.4002,42900.0
2010-06-18 14:55:00,34.56,34.57,34.56,34.56,25700.0,23.4002,23.4069,23.4002,23.4002,25700.0
2010-06-18 15:00:00,34.55,34.56,34.5,34.51,52500.0,23.3934,23.4002,23.3596,23.3663,52500.0
2010-06-18 15:05:00,34.51,34.54,34.51,34.53,83500.0,23.3663,23.3866,23.3663,23.3799,83500.0
2010-06-18 15:10:00,34.52,34.54,34.5,34.53,49300.0,23.3731,23.3866,23.3596,23.3799,49300.0
2010-06-18 15:15:00,34.54,34.55,34.51,34.52,65000.0,23.3866,23.3934,23.3663,23.3731,65000.0
2010-06-18 15:20:00,34.52,34.52,34.5,34.5,52600.0,23.3731,23.3731,23.3596,23.3596,52600.0
2010-06-18 15:25:00,34.5,34.55,34.5,34.55,53700.0,23.3596,23.3934,23.3596,23.3934,53700.0
2010-06-18 15:30:00,34.55,34.57,34.53,34.53,138000.0,23.3934,23.4069,23.3799,23.3799,138000.0
2010-06-18 15:35:00,34.53,34.54,34.48,34.48,79700.0,23.3799,23.3866,23.346,23.346,79700.0
2010-06-18 15:40:00,34.48,34.52,34.48,34.52,77500.0,23.346,23.3731,23.346,23.3731,77500.0
2010-06-18 15:45:00,34.52,34.61,34.51,34.61,287300.0,23.3731,23.434,23.3663,23.434,287300.0
2010-06-18 15:50:00,34.61,34.63,34.6,34.62,237600.0,23.434,23.4476,23.4273,23.4408,237600.0
2010-06-18 15:55:00,34.62,34.64,34.6,34.61,300400.0,23.4408,23.4543,23.4273,23.434,300400.0
2010-06-21 09:30:00,34.88,34.88,34.68,34.78,133500.0,23.6168,23.6168,23.4814,23.5491,133500.0
2010-06-21 09:35:00,34.77,34.81,34.66,34.67,119800.0,23.5424,23.5695,23.4679,23.4747,119800.0
2010-06-21 09:40:00,34.67,34.72,34.65,34.71,105000.0,23.4747,23.5085,23.4611,23.5017,105000.0
2010-06-21 09:45:00,34.71,34.71,34.58,34.64,117200.0,23.5017,23.5017,23.4137,23.4543,117200.0
2010-06-21 09:50:00,34.65,34.66,34.6,34.64,101300.0,23.4611,23.4679,23.4273,23.4543,101300.0
2010-06-21 09:55:00,34.64,34.71,34.62,34.68,48000.0,23.4543,23.5017,23.4408,23.4814,48000.0
2010-06-21 10:00:00,34.67,34.7,34.66,34.69,39500.0,23.4747,23.495,23.4679,23.4882,39500.0
2010-06-21 10:05:00,34.69,34.7,34.67,34.69,45800.0,23.4882,23.495,23.4747,23.4882,45800.0
2010-06-21 10:10:00,34.69,34.74,34.68,34.73,71500.0,23.4882,23.5221,23.4814,23.5153,71500.0
2010-06-21 10:15:00,34.74,34.79,34.73,34.73,72400.0,23.5221,23.5559,23.5153,23.5153,72400.0
2010-06-21 10:20:00,34.73,34.76,34.71,34.75,68100.0,23.5153,23.5356,23.5017,23.5288,68100.0
2010-06-21 10:25:00,34.74,34.75,34.66,34.68,46500.0,23.5221,23.5288,23.4679,23.4814,46500.0
2010-06-21 10:30:00,34.68,34.72,34.67,34.72,38700.0,23.4814,23.5085,23.4747,23.5085,38700.0
2010-06-21 10:35:00,34.71,34.77,34.71,34.76,51900.0,23.5017,23.5424,23.5017,23.5356,51900.0
2010-06-21 10:40:00,34.77,34.77,34.71,34.74,56800.0,23.5424,23.5424,23.5017,23.5221,56800.0
2010-06-21 10:45:00,34.74,34.79,34.74,34.79,75700.0,23.5221,23.5559,23.5221,23.5559,75700.0
2010-06-21 10:50:00,34.78,34.79,34.69,34.69,61500.0,23.5491,23.5559,23.4882,23.4882,61500.0
2010-06-21 10:55:00,34.7,34.7,34.66,34.68,45300.0,23.495,23.495,23.4679,23.4814,45300.0
2010-06-21 11:00:00,34.68,34.73,34.68,34.73,43900.0,23.4814,23.5153,23.4814,23.5153,43900.0
2010-06-21 11:05:00,34.74,34.75,34.64,34.72,306900.0,23.5221,23.5288,23.4543,23.5085,306900.0
2010-06-21 11:10:00,34.71,34.73,34.7,34.73,28000.0,23.5017,23.5153,23.495,23.5153,28000.0
2010-06-21 11:15:00,34.73,34.74,34.68,34.68,43800.0,23.5153,23.5221,23.4814,23.4814,43800.0
2010-06-21 11:20:00,34.68,34.7,34.65,34.68,52600.0,23.4814,23.495,23.4611,23.4814,52600.0
2010-06-21 11:25:00,34.67,34.69,34.64,34.69,28900.0,23.4747,23.4882,23.4543,23.4882,28900.0
2010-06-21 11:30:00,34.68,34.73,34.68,34.73,17500.0,23.4814,23.5153,23.4814,23.5153,17500.0
2010-06-21 11:35:00,34.73,34.73,34.68,34.7,57300.0,23.5153,23.5153,23.4814,23.495,57300.0
2010-06-21 11:40:00,34.7,34.71,34.67,34.69,27800.0,23.495,23.5017,23.4747,23.4882,27800.0
2010-06-21 11:45:00,34.7,34.7,34.65,34.66,31000.0,23.495,23.495,23.4611,23.4679,31000.0
2010-06-21 11:50:00,34.65,34.73,34.65,34.69,61200.0,23.4611,23.5153,23.4611,23.4882,61200.0
2010-06-21 11:55:00,34.7,34.74,34.68,34.69,73700.0,23.495,23.5221,23.4814,23.4882,73700.0
2010-06-21 12:00:00,34.69,34.72,34.68,34.69,33700.0,23.4882,23.5085,23.4814,23.4882,33700.0
2010-06-21 12:05:00,34.68,34.69,34.62,34.63,23900.0,23.4814,23.4882,23.4408,23.4476,23900.0
2010-06-21 12:10:00,34.63,34.64,34.62,34.63,9200.0,23.4476,23.4543,23.4408,23.4476,9200.0
2010-06-21 12:15:00,34.62,34.63,34.62,34.63,8000.0,23.4408,23.4476,23.4408,23.4476,8000.0
2010-06-21 12:20:00,34.62,34.65,34.61,34.61,35900.0,23.4408,23.4611,23.434,23.434,35900.0
2010-06-21 12:25:00,34.62,34.64,34.61,34.64,36800.0,23.4408,23.4543,23.434,23.4543,36800.0
2010-06-21 12:30:00,34.63,34.69,34.63,34.67,37600.0,23.4476,23.4882,23.4476,23.4747,37600.0
2010-06-21 12:35:00,34.67,34.67,34.64,34.65,18200.0,23.4747,23.4747,23.4543,23.4611,18200.0
2010-06-21 12:40:00,34.66,34.68,34.64,34.64,29700.0,23.4679,23.4814,23.4543,23.4543,29700.0
2010-06-21 12:45:00,34.67,34.71,34.67,34.69,25100.0,23.4747,23.5017,23.4747,23.4882,25100.0
2010-06-21 12:50:00,34.69,34.69,34.63,34.65,34500.0,23.4882,23.4882,23.4476,23.4611,34500.0
2010-06-21 12:55:00,34.66,34.69,34.65,34.69,18600.0,23.4679,23.4882,23.4611,23.4882,18600.0
2010-06-21 13:00:00,34.68,34.69,34.67,34.68,18600.0,23.4814,23.4882,23.4747,23.4814,18600.0
2010-06-21 13:05:00,34.68,34.7,34.67,34.68,44500.0,23.4814,23.495,23.4747,23.4814,44500.0
2010-06-21 13:10:00,34.68,34.71,34.68,34.7,23900.0,23.4814,23.5017,23.4814,23.495,23900.0
2010-06-21 13:15:00,34.71,34.71,34.67,34.67,26500.0,23.5017,23.5017,23.4747,23.4747,26500.0
2010-06-21 13:20:00,34.67,34.68,34.65,34.66,29100.0,23.4747,23.4814,23.4611,23.4679,29100.0
2010-06-21 13:25:00,34.65,34.66,34.65,34.66,15100.0,23.4611,23.4679,23.4611,23.4679,15100.0
2010-06-21 13:30:00,34.66,34.66,34.65,34.66,23900.0,23.4679,23.4679,23.4611,23.4679,23900.0
2010-06-21 13:35:00,34.65,34.66,34.6,34.61,38800.0,23.4611,23.4679,23.4273,23.434,38800.0
2010-06-21 13:40:00,34.6,34.63,34.6,34.61,35000.0,23.4273,23.4476,23.4273,23.434,35000.0
2010-06-21 13:45:00,34.61,34.63,34.6,34.61,67900.0,23.434,23.4476,23.4273,23.434,67900.0
2010-06-21 13:50:00,34.61,34.64,34.6,34.64,44400.0,23.434,23.4543,23.4273,23.4543,44400.0
2010-06-21 13:55:00,34.64,34.64,34.62,34.63,33200.0,23.4543,23.4543,23.4408,23.4476,33200.0
2010-06-21 14:00:00,34.62,34.64,34.61,34.62,51600.0,23.4408,23.4543,23.434,23.4408,51600.0
2010-06-21 14:05:00,34.61,34.66,34.6,34.65,45900.0,23.434,23.4679,23.4273,23.4611,45900.0
2010-06-21 14:10:00,34.65,34.66,34.63,34.64,37300.0,23.4611,23.4679,23.4476,23.4543,37300.0
2010-06-21 14:15:00,34.65,34.68,34.65,34.67,30800.0,23.4611,23.4814,23.4611,23.4747,30800.0
2010-06-21 14:20:00,34.67,34.7,34.67,34.7,26800.0,23.4747,23.495,23.4747,23.495,26800.0
2010-06-21 14:25:00,34.69,34.7,34.65,34.66,56400.0,23.4882,23.495,23.4611,23.4679,56400.0
2010-06-21 14:30:00,34.66,34.71,34.66,34.7,98800.0,23.4679,23.5017,23.4679,23.495,98800.0
2010-06-21 14:35:00,34.7,34.71,34.69,34.71,26700.0,23.495,23.5017,23.4882,23.5017,26700.0
2010-06-21 14:40:00,34.71,34.73,34.7,34.72,45000.0,23.5017,23.5153,23.495,23.5085,45000.0
2010-06-21 14:45:00,34.72,34.72,34.7,34.7,38400.0,23.5085,23.5085,23.495,23.495,38400.0
2010-06-21 14:50:00,34.71,34.71,34.68,34.69,71100.0,23.5017,23.5017,23.4814,23.4882,71100.0
2010-06-21 14:55:00,34.7,34.7,34.68,34.68,49200.0,23.495,23.495,23.4814,23.4814,49200.0
2010-06-21 15:00:00,34.69,34.7,34.65,34.65,64200.0,23.4882,23.495,23.4611,23.4611,64200.0
2010-06-21 15:05:00,34.66,34.67,34.62,34.65,96900.0,23.4679,23.4747,23.4408,23.4611,96900.0
2010-06-21 15:10:00,34.64,34.65,34.6,34.62,80700.0,23.4543,23.4611,23.4273,23.4408,80700.0
2010-06-21 15:15:00,34.62,34.63,34.52,34.52,82800.0,23.4408,23.4476,23.3731,23.3731,82800.0
2010-06-21 15:20:00,34.52,34.55,34.51,34.54,120600.0,23.3731,23.3934,23.3663,23.3866,120600.0
2010-06-21 15:25:00,34.54,34.57,34.52,34.54,86300.0,23.3866,23.4069,23.3731,23.3866,86300.0
2010-06-21 15:30:00,34.54,34.6,34.53,34.57,105700.0,23.3866,23.4273,23.3799,23.4069,105700.0
2010-06-21 15:35:00,34.57,34.58,34.55,34.58,90800.0,23.4069,23.4137,23.3934,23.4137,90800.0
2010-06-21 15:40:00,34.58,34.61,34.52,34.53,195600.0,23.4137,23.434,23.3731,23.3799,195600.0
2010-06-21 15:45:00,34.53,34.59,34.53,34.57,186700.0,23.3799,23.4205,23.3799,23.4069,186700.0
2010-06-21 15:50:00,34.57,34.61,34.55,34.61,263900.0,23.4069,23.434,23.3934,23.434,263900.0
2010-06-21 15:55:00,34.6,34.66,34.59,34.66,310000.0,23.4273,23.4679,23.4205,23.4679,310000.0
2010-06-22 09:30:00,34.66,34.66,34.57,34.62,68700.0,23.4679,23.4679,23.4069,23.4408,68700.0
2010-06-22 09:35:00,34.62,34.74,34.62,34.73,75200.0,23.4408,23.5221,23.4408,23.5153,75200.0
2010-06-22 09:40:00,34.73,34.82,34.72,34.81,73100.0,23.5153,23.5762,23.5085,23.5695,73100.0
2010-06-22 09:45:00,34.81,34.91,34.81,34.9,80400.0,23.5695,23.6372,23.5695,23.6304,80400.0
2010-06-22 09:50:00,34.9,34.91,34.81,34.81,87100.0,23.6304,23.6372,23.5695,23.5695,87100.0
2010-06-22 09:55:00,34.81,34.82,34.76,34.76,40800.0,23.5695,23.5762,23.5356,23.5356,40800.0
2010-06-22 10:00:00,34.76,34.77,34.71,34.72,92000.0,23.5356,23.5424,23.5017,23.5085,92000.0
2010-06-22 10:05:00,34.72,34.73,34.65,34.66,207600.0,23.5085,23.5153,23.4611,23.4679,207600.0
2010-06-22 10:10:00,34.66,34.72,34.66,34.72,101700.0,23.4679,23.5085,23.4679,23.5085,101700.0
2010-06-22 10:15:00,34.72,34.72,34.63,34.65,68700.0,23.5085,23.5085,23.4476,23.4611,68700.0
2010-06-22 10:20:00,34.64,34.66,34.62,34.63,88100.0,23.4543,23.4679,23.4408,23.4476,88100.0
2010-06-22 10:25:00,34.63,34.7,34.63,34.69,87100.0,23.4476,23.495,23.4476,23.4882,87100.0
2010-06-22 10:30:00,34.7,34.73,34.66,34.7,60500.0,23.495,23.5153,23.4679,23.495,60500.0
2010-06-22 10:35:00,34.71,34.79,34.7,34.78,100900.0,23.5017,23.5559,23.495,23.5491,100900.0
2010-06-22 10:40:00,34.79,34.8,34.74,34.77,80600.0,23.5559,23.5627,23.5221,23.5424,80600.0
2010-06-22 10:45:00,34.77,34.78,34.74,34.76,48500.0,23.5424,23.5491,23.5221,23.5356,48500.0
2010-06-22 10:50:00,34.77,34.8,34.76,34.79,87800.0,23.5424,23.5627,23.5356,23.5559,87800.0
2010-06-22 10:55:00,34.79,34.81,34.78,34.79,45800.0,23.5559,23.5695,23.5491,23.5559,45800.0
2010-06-22 11:00:00,34.79,34.82,34.78,34.8,58900.0,23.5559,23.5762,23.5491,23.5627,58900.0
2010-06-22 11:05:00,34.8,34.83,34.78,34.82,88200.0,23.5627,23.583,23.5491,23.5762,88200.0
2010-06-22 11:10:00,34.82,34.87,34.82,34.86,79800.0,23.5762,23.6101,23.5762,23.6033,79800.0
2010-06-22 11:15:00,34.86,34.87,34.83,34.84,63700.0,23.6033,23.6101,23.583,23.5898,63700.0
2010-06-22 11:20:00,34.83,34.93,34.83,34.93,87800.0,23.583,23.6507,23.583,23.6507,87800.0
2010-06-22 11:25:00,34.92,34.94,34.91,34.93,48200.0,23.6439,23.6575,23.6372,23.6507,48200.0
2010-06-22 11:30:00,34.93,34.97,34.92,34.93,45900.0,23.6507,23.6778,23.6439,23.6507,45900.0
2010-06-22 11:35:00,34.93,34.97,34.93,34.96,48800.0,23.6507,23.6778,23.6507,23.671,48800.0
2010-06-22 11:40:00,34.96,34.97,34.94,34.96,42700.0,23.671,23.6778,23.6575,23.671,42700.0
2010-06-22 11:45:00,34.96,34.98,34.95,34.97,37500.0,23.671,23.6846,23.6642,23.6778,37500.0
2010-06-22 11:50:00,34.97,34.98,34.94,34.94,67000.0,23.6778,23.6846,23.6575,23.6575,67000.0
2010-06-22 11:55:00,34.94,34.94,34.91,34.92,28500.0,23.6575,23.6575,23.6372,23.6439,28500.0
2010-06-22 12:00:00,34.92,34.93,34.88,34.9,55800.0,23.6439,23.6507,23.6168,23.6304,55800.0
2010-06-22 12:05:00,34.89,34.93,34.89,34.93,36700.0,23.6236,23.6507,23.6236,23.6507,36700.0
2010-06-22 12:10:00,34.93,34.95,34.91,34.94,39700.0,23.6507,23.6642,23.6372,23.6575,39700.0
2010-06-22 12:15:00,34.95,34.98,34.93,34.97,64800.0,23.6642,23.6846,23.6507,23.6778,64800.0
2010-06-22 12:20:00,34.96,34.97,34.92,34.92,19800.0,23.671,23.6778,23.6439,23.6439,19800.0
2010-06-22 12:25:00,34.93,34.95,34.92,34.94,42000.0,23.6507,23.6642,23.6439,23.6575,42000.0
2010-06-22 12:30:00,34.93,34.94,34.9,34.94,42800.0,23.6507,23.6575,23.6304,23.6575,42800.0
2010-06-22 12:35:00,34.94,34.95,34.92,34.95,92700.0,23.6575,23.6642,23.6439,23.6642,92700.0
2010-06-22 12:40:00,34.96,34.96,34.95,34.96,21100.0,23.671,23.671,23.6642,23.671,21100.0
2010-06-22 12:45:00,34.95,34.98,34.95,34.97,70700.0,23.6642,23.6846,23.6642,23.6778,70700.0
2010-06-22 12:50:00,34.97,34.97,34.95,34.96,69100.0,23.6778,23.6778,23.6642,23.671,69100.0
2010-06-22 12:55:00,34.96,34.98,34.96,34.97,43200.0,23.671,23.6846,23.671,23.6778,43200.0
2010-06-22 13:00:00,34.97,34.98,34.96,34.97,35900.0,23.6778,23.6846,23.671,23.6778,35900.0
2010-06-22 13:05:00,34.97,34.98,34.97,34.98,7400.0,23.6778,23.6846,23.6778,23.6846,7400.0
2010-06-22 13:10:00,34.98,34.98,34.96,34.97,24100.0,23.6846,23.6846,23.671,23.6778,24100.0
2010-06-22 13:15:00,34.96,34.97,34.93,34.93,19300.0,23.671,23.6778,23.6507,23.6507,19300.0
2010-06-22 13:20:00,34.93,34.94,34.9,34.92,38500.0,23.6507,23.6575,23.6304,23.6439,38500.0
2010-06-22 13:25:00,34.91,34.92,34.87,34.88,37300.0,23.6372,23.6439,23.6101,23.6168,37300.0
2010-06-22 13:30:00,34.88,34.9,34.85,34.86,28600.0,23.6168,23.6304,23.5965,23.6033,28600.0
2010-06-22 13:35:00,34.86,34.87,34.86,34.86,9300.0,23.6033,23.6101,23.6033,23.6033,9300.0
2010-06-22 13:40:00,34.86,34.9,34.85,34.89,57400.0,23.6033,23.6304,23.5965,23.6236,57400.0
2010-06-22 13:45:00,34.9,34.92,34.87,34.91,36100.0,23.6304,23.6439,23.6101,23.6372,36100.0
2010-06-22 13:50:00,34.9,34.92,34.87,34.88,29600.0,23.6304,23.6439,23.6101,23.6168,29600.0
2010-06-22 13:55:00,34.88,34.88,34.85,34.86,42300.0,23.6168,23.6168,23.5965,23.6033,42300.0
2010-06-22 14:00:00,34.86,34.87,34.78,34.78,57400.0,23.6033,23.6101,23.5491,23.5491,57400.0
2010-06-22 14:05:00,34.79,34.83,34.76,34.76,93600.0,23.5559,23.583,23.5356,23.5356,93600.0
2010-06-22 14:10:00,34.76,34.77,34.74,34.76,69700.0,23.5356,23.5424,23.5221,23.5356,69700.0
2010-06-22 14:15:00,34.77,34.78,34.76,34.76,20300.0,23.5424,23.5491,23.5356,23.5356,20300.0
2010-06-22 14:20:00,34.77,34.79,34.74,34.74,23400.0,23.5424,23.5559,23.5221,23.5221,23400.0
2010-06-22 14:25:00,34.75,34.75,34.7,34.74,43900.0,23.5288,23.5288,23.495,23.5221,43900.0
2010-06-22 14:30:00,34.73,34.74,34.7,34.74,76200.0,23.5153,23.5221,23.495,23.5221,76200.0
2010-06-22 14:35:00,34.73,34.79,34.73,34.74,40200.0,23.5153,23.5559,23.5153,23.5221,40200.0
2010-06-22 14:40:00,34.73,34.73,34.65,34.65,53200.0,23.5153,23.5153,23.4611,23.4611,53200.0
2010-06-22 14:45:00,34.65,34.65,34.57,34.59,120500.0,23.4611,23.4611,23.4069,23.4205,120500.0
2010-06-22 14:50:00,34.58,34.63,34.56,34.6,79000.0,23.4137,23.4476,23.4002,23.4273,79000.0
2010-06-22 14:55:00,34.59,34.62,34.52,34.61,81100.0,23.4205,23.4408,23.3731,23.434,81100.0
2010-06-22 15:00:00,34.6,34.64,34.58,34.61,51000.0,23.4273,23.4543,23.4137,23.434,51000.0
2010-06-22 15:05:00,34.61,34.62,34.56,34.57,24600.0,23.434,23.4408,23.4002,23.4069,24600.0
2010-06-22 15:10:00,34.57,34.65,34.56,34.63,38400.0,23.4069,23.4611,23.4002,23.4476,38400.0
2010-06-22 15:15:00,34.62,34.66,34.61,34.64,27600.0,23.4408,23.4679,23.434,23.4543,27600.0
2010-06-22 15:20:00,34.65,34.65,34.55,34.55,48300.0,23.4611,23.4611,23.3934,23.3934,48300.0
2010-06-22 15:25:00,34.55,34.6,34.5,34.5,69800.0,23.3934,23.4273,23.3596,23.3596,69800.0
2010-06-22 15:30:00,34.51,34.51,34.42,34.45,147400.0,23.3663,23.3663,23.3054,23.3257,147400.0
2010-06-22 15:35:00,34.44,34.51,34.44,34.51,86800.0,23.3189,23.3663,23.3189,23.3663,86800.0
2010-06-22 15:40:00,34.5,34.53,34.49,34.49,100000.0,23.3596,23.3799,23.3528,23.3528,100000.0
2010-06-22 15:45:00,34.5,34.5,34.43,34.47,96200.0,23.3596,23.3596,23.3122,23.3392,96200.0
2010-06-22 15:50:00,34.46,34.49,34.42,34.46,185300.0,23.3325,23.3528,23.3054,23.3325,185300.0
2010-06-22 15:55:00,34.46,34.48,34.42,34.48,205400.0,23.3325,23.346,23.3054,23.346,205400.0
2010-06-23 09:30:00,34.44,34.65,34.43,34.44,71300.0,23.3189,23.4611,23.3122,23.3189,71300.0
2010-06-23 09:35:00,34.45,34.45,34.33,34.43,121700.0,23.3257,23.3257,23.2444,23.3122,121700.0
2010-06-23 09:40:00,34.42,34.46,34.4,34.41,87500.0,23.3054,23.3325,23.2918,23.2986,87500.0
2010-06-23 09:45:00,34.4,34.47,34.39,34.45,67600.0,23.2918,23.3392,23.2851,23.3257,67600.0
2010-06-23 09:50:00,34.46,34.53,34.43,34.5,64700.0,23.3325,23.3799,23.3122,23.3596,64700.0
2010-06-23 09:55:00,34.51,34.51,34.44,34.49,22100.0,23.3663,23.3663,23.3189,23.3528,22100.0
2010-06-23 10:00:00,34.48,34.49,34.28,34.33,124500.0,23.346,23.3528,23.2106,23.2444,124500.0
2010-06-23 10:05:00,34.33,34.35,34.24,34.28,68800.0,23.2444,23.258,23.1835,23.2106,68800.0
2010-06-23 10:10:00,34.29,34.36,34.28,34.35,38300.0,23.2174,23.2648,23.2106,23.258,38300.0
2010-06-23 10:15:00,34.36,34.41,34.32,34.38,49500.0,23.2648,23.2986,23.2377,23.2783,49500.0
2010-06-23 10:20:00,34.38,34.41,34.36,34.36,42900.0,23.2783,23.2986,23.2648,23.2648,42900.0
2010-06-23 10:25:00,34.36,34.37,34.32,34.33,59300.0,23.2648,23.2715,23.2377,23.2444,59300.0
2010-06-23 10:30:00,34.33,34.42,34.33,34.41,59000.0,23.2444,23.3054,23.2444,23.2986,59000.0
2010-06-23 10:35:00,34.4,34.44,34.4,34.44,48100.0,23.2918,23.3189,23.2918,23.3189,48100.0
2010-06-23 10:40:00,34.43,34.44,34.38,34.38,92800.0,23.3122,23.3189,23.2783,23.2783,92800.0
2010-06-23 10:45:00,34.39,34.47,34.38,34.46,156200.0,23.2851,23.3392,23.2783,23.3325,156200.0
2010-06-23 10:50:00,34.45,34.51,34.42,34.5,90800.0,23.3257,23.3663,23.3054,23.3596,90800.0
2010-06-23 10:55:00,34.51,34.53,34.46,34.48,74300.0,23.3663,23.3799,23.3325,23.346,74300.0
2010-06-23 11:00:00,34.49,34.49,34.43,34.44,32200.0,23.3528,23.3528,23.3122,23.3189,32200.0
2010-06-23 11:05:00,34.43,34.44,34.39,34.4,23400.0,23.3122,23.3189,23.2851,23.2918,23400.0
2010-06-23 11:10:00,34.39,34.4,34.34,34.36,48800.0,23.2851,23.2918,23.2512,23.2648,48800.0
2010-06-23 11:15:00,34.35,34.36,34.32,34.34,39100.0,23.258,23.2648,23.2377,23.2512,39100.0
2010-06-23 11:20:00,34.34,34.4,34.33,34.39,103600.0,23.2512,23.2918,23.2444,23.2851,103600.0
2010-06-23 11:25:00,34.4,34.41,34.38,34.39,44100.0,23.2918,23.2986,23.2783,23.2851,44100.0
2010-06-23 11:30:00,34.39,34.41,34.38,34.39,33900.0,23.2851,23.2986,23.2783,23.2851,33900.0
2010-06-23 11:35:00,34.4,34.4,34.35,34.35,27400.0,23.2918,23.2918,23.258,23.258,27400.0
2010-06-23 11:40:00,34.35,34.39,34.34,34.34,58900.0,23.258,23.2851,23.2512,23.2512,58900.0
2010-06-23 11:45:00,34.34,34.36,34.3,34.3,54600.0,23.2512,23.2648,23.2241,23.2241,54600.0
2010-06-23 11:50:00,34.3,34.33,34.26,34.27,43400.0,23.2241,23.2444,23.1971,23.2038,43400.0
2010-06-23 11:55:00,34.28,34.3,34.27,34.29,41300.0,23.2106,23.2241,23.2038,23.2174,41300.0
2010-06-23 12:00:00,34.28,34.3,34.27,34.29,34800.0,23.2106,23.2241,23.2038,23.2174,34800.0
2010-06-23 12:05:00,34.29,34.31,34.28,34.3,27400.0,23.2174,23.2309,23.2106,23.2241,27400.0
2010-06-23 12:10:00,34.3,34.31,34.27,34.27,16600.0,23.2241,23.2309,23.2038,23.2038,16600.0
2010-06-23 12:15:00,34.27,34.33,34.27,34.33,27500.0,23.2038,23.2444,23.2038,23.2444,27500.0
2010-06-23 12:20:00,34.32,34.33,34.28,34.3,41900.0,23.2377,23.2444,23.2106,23.2241,41900.0
2010-06-23 12:25:00,34.29,34.34,34.29,34.33,34400.0,23.2174,23.2512,23.2174,23.2444,34400.0
2010-06-23 12:30:00,34.33,34.33,34.31,34.33,38400.0,23.2444,23.2444,23.2309,23.2444,38400.0
2010-06-23 12:35:00,34.33,34.36,34.32,34.35,60400.0,23.2444,23.2648,23.2377,23.258,60400.0
2010-06-23 12:40:00,34.34,34.41,34.34,34.4,72000.0,23.2512,23.2986,23.2512,23.2918,72000.0
2010-06-23 12:45:00,34.39,34.44,34.39,34.43,53400.0,23.2851,23.3189,23.2851,23.3122,53400.0
2010-06-23 12:50:00,34.44,34.47,34.42,34.42,32500.0,23.3189,23.3392,23.3054,23.3054,32500.0
2010-06-23 12:55:00,34.42,34.42,34.4,34.42,26100.0,23.3054,23.3054,23.2918,23.3054,26100.0
2010-06-23 13:00:00,34.42,34.44,34.39,34.4,66500.0,23.3054,23.3189,23.2851,23.2918,66500.0
2010-06-23 13:05:00,34.41,34.43,34.4,34.43,30000.0,23.2986,23.3122,23.2918,23.3122,30000.0
2010-06-23 13:10:00,34.42,34.47,34.42,34.47,34100.0,23.3054,23.3392,23.3054,23.3392,34100.0
2010-06-23 13:15:00,34.46,34.47,34.41,34.43,35200.0,23.3325,23.3392,23.2986,23.3122,35200.0
2010-06-23 13:20:00,34.43,34.44,34.42,34.43,22100.0,23.3122,23.3189,23.3054,23.3122,22100.0
2010-06-23 13:25:00,34.43,34.49,34.42,34.49,24400.0,23.3122,23.3528,23.3054,23.3528,24400.0
2010-06-23 13:30:00,34.49,34.49,34.46,34.48,22100.0,23.3528,23.3528,23.3325,23.346,22100.0
2010-06-23 13:35:00,34.48,34.49,34.47,34.47,28100.0,23.346,23.3528,23.3392,23.3392,28100.0
2010-06-23 13:40:00,34.47,34.48,34.46,34.47,21600.0,23.3392,23.346,23.3325,23.3392,21600.0
2010-06-23 13:45:00,34.45,34.46,34.41,34.42,37600.0,23.3257,23.3325,23.2986,23.3054,37600.0
2010-06-23 13:50:00,34.41,34.46,34.41,34.45,31900.0,23.2986,23.3325,23.2986,23.3257,31900.0
2010-06-23 13:55:00,34.45,34.48,34.44,34.46,25000.0,23.3257,23.346,23.3189,23.3325,25000.0
2010-06-23 14:00:00,34.45,34.47,34.43,34.46,38800.0,23.3257,23.3392,23.3122,23.3325,38800.0
2010-06-23 14:05:00,34.46,34.48,34.45,34.46,26800.0,23.3325,23.346,23.3257,23.3325,26800.0
2010-06-23 14:10:00,34.47,34.48,34.44,34.47,22900.0,23.3392,23.346,23.3189,23.3392,22900.0
2010-06-23 14:15:00,34.47,34.5,34.38,34.49,50800.0,23.3392,23.3596,23.2783,23.3528,50800.0
2010-06-23 14:20:00,34.48,34.49,34.41,34.42,71200.0,23.346,23.3528,23.2986,23.3054,71200.0
2010-06-23 14:25:00,34.42,34.52,34.41,34.52,70900.0,23.3054,23.3731,23.2986,23.3731,70900.0
2010-06-23 14:30:00,34.53,34.7,34.53,34.64,125500.0,23.3799,23.495,23.3799,23.4543,125500.0
2010-06-23 14:35:00,34.64,34.66,34.57,34.59,73500.0,23.4543,23.4679,23.4069,23.4205,73500.0
2010-06-23 14:40:00,34.59,34.6,34.52,34.52,47000.0,23.4205,23.4273,23.3731,23.3731,47000.0
2010-06-23 14:45:00,34.51,34.55,34.47,34.5,59100.0,23.3663,23.3934,23.3392,23.3596,59100.0
2010-06-23 14:50:00,34.5,34.54,34.47,34.53,44600.0,23.3596,23.3866,23.3392,23.3799,44600.0
2010-06-23 14:55:00,34.52,34.53,34.47,34.51,49300.0,23.3731,23.3799,23.3392,23.3663,49300.0
2010-06-23 15:00:00,34.5,34.55,34.49,34.49,65600.0,23.3596,23.3934,23.3528,23.3528,65600.0
2010-06-23 15:05:00,34.49,34.5,34.42,34.45,60400.0,23.3528,23.3596,23.3054,23.3257,60400.0
2010-06-23 15:10:00,34.45,34.53,34.44,34.46,76800.0,23.3257,23.3799,23.3189,23.3325,76800.0
2010-06-23 15:15:00,34.46,34.51,34.44,34.49,84600.0,23.3325,23.3663,23.3189,23.3528,84600.0
2010-06-23 15:20:00,34.48,34.55,34.46,34.54,99600.0,23.346,23.3934,23.3325,23.3866,99600.0
2010-06-23 15:25:00,34.54,34.58,34.52,34.57,57400.0,23.3866,23.4137,23.3731,23.4069,57400.0
2010-06-23 15:30:00,34.56,34.56,34.49,34.52,107600.0,23.4002,23.4002,23.3528,23.3731,107600.0
2010-06-23 15:35:00,34.53,34.61,34.52,34.61,93200.0,23.3799,23.434,23.3731,23.434,93200.0
2010-06-23 15:40:00,34.61,34.64,34.57,34.63,222000.0,23.434,23.4543,23.4069,23.4476,222000.0
2010-06-23 15:45:00,34.63,34.66,34.6,34.62,167600.0,23.4476,23.4679,23.4273,23.4408,167600.0
2010-06-23 15:50:00,34.62,34.62,34.53,34.54,161600.0,23.4408,23.4408,23.3799,23.3866,161600.0
2010-06-23 15:55:00,34.54,34.56,34.5,34.56,251400.0,23.3866,23.4002,23.3596,23.4002,251400.0
2010-06-24 09:30:00,34.54,34.54,34.34,34.34,78000.0,23.3866,23.3866,23.2512,23.2512,78000.0
2010-06-24 09:35:00,34.34,34.35,34.23,34.23,147800.0,23.2512,23.258,23.1767,23.1767,147800.0
2010-06-24 09:40:00,34.23,34.27,34.19,34.24,98900.0,23.1767,23.2038,23.1497,23.1835,98900.0
2010-06-24 09:45:00,34.24,34.38,34.23,34.37,122200.0,23.1835,23.2783,23.1767,23.2715,122200.0
2010-06-24 09:50:00,34.37,34.47,34.35,34.47,97000.0,23.2715,23.3392,23.258,23.3392,97000.0
2010-06-24 09:55:00,34.47,34.48,34.35,34.36,72700.0,23.3392,23.346,23.258,23.2648,72700.0
2010-06-24 10:00:00,34.36,34.38,34.33,34.35,105400.0,23.2648,23.2783,23.2444,23.258,105400.0
2010-06-24 10:05:00,34.35,34.36,34.32,34.35,64900.0,23.258,23.2648,23.2377,23.258,64900.0
2010-06-24 10:10:00,34.34,34.42,34.34,34.4,106200.0,23.2512,23.3054,23.2512,23.2918,106200.0
2010-06-24 10:15:00,34.4,34.45,34.39,34.45,102800.0,23.2918,23.3257,23.2851,23.3257,102800.0
2010-06-24 10:20:00,34.45,34.54,34.44,34.54,105600.0,23.3257,23.3866,23.3189,23.3866,105600.0
2010-06-24 10:25:00,34.54,34.56,34.48,34.49,110200.0,23.3866,23.4002,23.346,23.3528,110200.0
2010-06-24 10:30:00,34.49,34.52,34.47,34.5,78500.0,23.3528,23.3731,23.3392,23.3596,78500.0
2010-06-24 10:35:00,34.49,34.53,34.48,34.51,107700.0,23.3528,23.3799,23.346,23.3663,107700.0
2010-06-24 10:40:00,34.5,34.5,34.35,34.35,46900.0,23.3596,23.3596,23.258,23.258,46900.0
2010-06-24 10:45:00,34.35,34.42,34.32,34.41,82300.0,23.258,23.3054,23.2377,23.2986,82300.0
2010-06-24 10:50:00,34.41,34.45,34.34,34.34,73700.0,23.2986,23.3257,23.2512,23.2512,73700.0
2010-06-24 10:55:00,34.33,34.39,34.32,34.38,36800.0,23.2444,23.2851,23.2377,23.2783,36800.0
2010-06-24 11:00:00,34.37,34.37,34.28,34.29,73800.0,23.2715,23.2715,23.2106,23.2174,73800.0
2010-06-24 11:05:00,34.3,34.32,34.25,34.3,114300.0,23.2241,23.2377,23.1903,23.2241,114300.0
2010-06-24 11:10:00,34.3,34.41,34.29,34.4,95700.0,23.2241,23.2986,23.2174,23.2918,95700.0
2010-06-24 11:15:00,34.41,34.44,34.4,34.43,66000.0,23.2986,23.3189,23.2918,23.3122,66000.0
2010-06-24 11:20:00,34.43,34.48,34.41,34.46,74900.0,23.3122,23.346,23.2986,23.3325,74900.0
2010-06-24 11:25:00,34.46,34.47,34.44,34.44,49800.0,23.3325,23.3392,23.3189,23.3189,49800.0
2010-06-24 11:30:00,34.44,34.45,34.4,34.41,49900.0,23.3189,23.3257,23.2918,23.2986,49900.0
2010-06-24 11:35:00,34.4,34.47,34.4,34.46,63000.0,23.2918,23.3392,23.2918,23.3325,63000.0
2010-06-24 11:40:00,34.46,34.49,34.43,34.44,63600.0,23.3325,23.3528,23.3122,23.3189,63600.0
2010-06-24 11:45:00,34.44,34.45,34.41,34.43,32000.0,23.3189,23.3257,23.2986,23.3122,32000.0
2010-06-24 11:50:00,34.42,34.42,34.39,34.41,30600.0,23.3054,23.3054,23.2851,23.2986,30600.0
2010-06-24 11:55:00,34.4,34.45,34.4,34.43,48700.0,23.2918,23.3257,23.2918,23.3122,48700.0
2010-06-24 12:00:00,34.44,34.53,34.44,34.52,45800.0,23.3189,23.3799,23.3189,23.3731,45800.0
2010-06-24 12:05:00,34.51,34.51,34.47,34.49,30400.0,23.3663,23.3663,23.3392,23.3528,30400.0
2010-06-24 12:10:00,34.49,34.5,34.47,34.47,21500.0,23.3528,23.3596,23.3392,23.3392,21500.0
2010-06-24 12:15:00,34.48,34.53,34.47,34.51,39500.0,23.346,23.3799,23.3392,23.3663,39500.0
2010-06-24 12:20:00,34.5,34.54,34.5,34.51,46700.0,23.3596,23.3866,23.3596,23.3663,46700.0
2010-06-24 12:25:00,34.51,34.51,34.47,34.49,23500.0,23.3663,23.3663,23.3392,23.3528,23500.0
2010-06-24 12:30:00,34.49,34.5,34.45,34.49,36000.0,23.3528,23.3596,23.3257,23.3528,36000.0
2010-06-24 12:35:00,34.49,34.51,34.45,34.5,38200.0,23.3528,23.3663,23.3257,23.3596,38200.0
2010-06-24 12:40:00,34.5,34.5,34.45,34.46,27900.0,23.3596,23.3596,23.3257,23.3325,27900.0
2010-06-24 12:45:00,34.45,34.49,34.45,34.47,31400.0,23.3257,23.3528,23.3257,23.3392,31400.0
2010-06-24 12:50:00,34.47,34.54,34.47,34.53,44700.0,23.3392,23.3866,23.3392,23.3799,44700.0
2010-06-24 12:55:00,34.53,34.56,34.52,34.52,71200.0,23.3799,23.4002,23.3731,23.3731,71200.0
2010-06-24 13:00:00,34.53,34.56,34.49,34.56,48800.0,23.3799,23.4002,23.3528,23.4002,48800.0
2010-06-24 13:05:00,34.56,34.56,34.51,34.53,19300.0,23.4002,23.4002,23.3663,23.3799,19300.0
2010-06-24 13:10:00,34.53,34.57,34.52,34.54,40400.0,23.3799,23.4069,23.3731,23.3866,40400.0
2010-06-24 13:15:00,34.54,34.54,34.51,34.52,26000.0,23.3866,23.3866,23.3663,23.3731,26000.0
2010-06-24 13:20:00,34.52,34.53,34.49,34.51,39700.0,23.3731,23.3799,23.3528,23.3663,39700.0
2010-06-24 13:25:00,34.51,34.52,34.47,34.48,43400.0,23.3663,23.3731,23.3392,23.346,43400.0
2010-06-24 13:30:00,34.49,34.53,34.48,34.5,51100.0,23.3528,23.3799,23.346,23.3596,51100.0
2010-06-24 13:35:00,34.51,34.54,34.49,34.51,58200.0,23.3663,23.3866,23.3528,23.3663,58200.0
2010-06-24 13:40:00,34.51,34.53,34.5,34.52,78900.0,23.3663,23.3799,23.3596,23.3731,78900.0
2010-06-24 13:45:00,34.52,34.55,34.51,34.54,35500.0,23.3731,23.3934,23.3663,23.3866,35500.0
2010-06-24 13:50:00,34.54,34.58,34.53,34.55,41000.0,23.3866,23.4137,23.3799,23.3934,41000.0
2010-06-24 13:55:00,34.55,34.61,34.55,34.59,50600.0,23.3934,23.434,23.3934,23.4205,50600.0
2010-06-24 14:00:00,34.59,34.59,34.55,34.55,43100.0,23.4205,23.4205,23.3934,23.3934,43100.0
2010-06-24 14:05:00,34.56,34.58,34.54,34.55,37800.0,23.4002,23.4137,23.3866,23.3934,37800.0
2010-06-24 14:10:00,34.55,34.56,34.51,34.52,31900.0,23.3934,23.4002,23.3663,23.3731,31900.0
2010-06-24 14:15:00,34.51,34.53,34.5,34.5,40400.0,23.3663,23.3799,23.3596,23.3596,40400.0
2010-06-24 14:20:00,34.51,34.51,34.5,34.51,60000.0,23.3663,23.3663,23.3596,23.3663,60000.0
2010-06-24 14:25:00,34.5,34.51,34.49,34.49,39800.0,23.3596,23.3663,23.3528,23.3528,39800.0
2010-06-24 14:30:00,34.5,34.5,34.45,34.47,71400.0,23.3596,23.3596,23.3257,23.3392,71400.0
2010-06-24 14:35:00,34.46,34.48,34.43,34.46,50600.0,23.3325,23.346,23.3122,23.3325,50600.0
2010-06-24 14:40:00,34.45,34.46,34.41,34.42,55100.0,23.3257,23.3325,23.2986,23.3054,55100.0
2010-06-24 14:45:00,34.41,34.42,34.34,34.35,68500.0,23.2986,23.3054,23.2512,23.258,68500.0
2010-06-24 14:50:00,34.35,34.4,34.31,34.38,270100.0,23.258,23.2918,23.2309,23.2783,270100.0
2010-06-24 14:55:00,34.38,34.42,34.37,34.42,50800.0,23.2783,23.3054,23.2715,23.3054,50800.0
2010-06-24 15:00:00,34.42,34.47,34.42,34.45,55000.0,23.3054,23.3392,23.3054,23.3257,55000.0
2010-06-24 15:05:00,34.45,34.46,34.37,34.37,89900.0,23.3257,23.3325,23.2715,23.2715,89900.0
2010-06-24 15:10:00,34.38,34.39,34.29,34.32,111700.0,23.2783,23.2851,23.2174,23.2377,111700.0
2010-06-24 15:15:00,34.32,34.34,34.24,34.27,134700.0,23.2377,23.2512,23.1835,23.2038,134700.0
2010-06-24 15:20:00,34.26,34.4,34.26,34.34,106400.0,23.1971,23.2918,23.1971,23.2512,106400.0
2010-06-24 15:25:00,34.35,34.45,34.35,34.41,90900.0,23.258,23.3257,23.258,23.2986,90900.0
2010-06-24 15:30:00,34.41,34.44,34.4,34.43,198000.0,23.2986,23.3189,23.2918,23.3122,198000.0
2010-06-24 15:35:00,34.43,34.46,34.43,34.45,276900.0,23.3122,23.3325,23.3122,23.3257,276900.0
2010-06-24 15:40:00,34.45,34.51,34.44,34.5,244900.0,23.3257,23.3663,23.3189,23.3596,244900.0
2010-06-24 15:45:00,34.51,34.53,34.47,34.52,363800.0,23.3663,23.3799,23.3392,23.3731,363800.0
2010-06-24 15:50:00,34.52,34.54,34.48,34.51,474300.0,23.3731,23.3866,23.346,23.3663,474300.0
2010-06-24 15:55:00,34.51,34.51,34.42,34.49,432100.0,23.3663,23.3663,23.3054,23.3528,432100.0
2010-06-25 09:30:00,34.32,34.35,34.2,34.25,196400.0,23.2377,23.258,23.1564,23.1903,196400.0
2010-06-25 09:35:00,34.25,34.25,34.21,34.21,99400.0,23.1903,23.1903,23.1632,23.1632,99400.0
2010-06-25 09:40:00,34.22,34.22,34.1,34.11,102300.0,23.17,23.17,23.0887,23.0955,102300.0
2010-06-25 09:45:00,34.11,34.12,34.05,34.11,133800.0,23.0955,23.1023,23.0549,23.0955,133800.0
2010-06-25 09:50:00,34.12,34.12,34.03,34.03,101000.0,23.1023,23.1023,23.0413,23.0413,101000.0
2010-06-25 09:55:00,34.04,34.05,33.97,34.0,375100.0,23.0481,23.0549,23.0007,23.021,375100.0
2010-06-25 10:00:00,34.01,34.02,34.01,34.01,115900.0,23.0278,23.0346,23.0278,23.0278,115900.0
2010-06-25 10:05:00,34.01,34.04,34.0,34.0,169500.0,23.0278,23.0481,23.021,23.021,169500.0
2010-06-25 10:10:00,34.0,34.13,33.97,34.1,124000.0,23.021,23.109,23.0007,23.0887,124000.0
2010-06-25 10:15:00,34.1,34.15,34.09,34.13,84700.0,23.0887,23.1226,23.0819,23.109,84700.0
2010-06-25 10:20:00,34.13,34.14,34.04,34.05,138700.0,23.109,23.1158,23.0481,23.0549,138700.0
2010-06-25 10:25:00,34.05,34.12,34.04,34.1,95800.0,23.0549,23.1023,23.0481,23.0887,95800.0
2010-06-25 10:30:00,34.11,34.11,34.07,34.1,85300.0,23.0955,23.0955,23.0684,23.0887,85300.0
2010-06-25 10:35:00,34.11,34.11,34.07,34.09,94600.0,23.0955,23.0955,23.0684,23.0819,94600.0
2010-06-25 10:40:00,34.09,34.11,34.09,34.1,86500.0,23.0819,23.0955,23.0819,23.0887,86500.0
2010-06-25 10:45:00,34.1,34.12,34.1,34.12,54500.0,23.0887,23.1023,23.0887,23.1023,54500.0
2010-06-25 10:50:00,34.12,34.14,34.04,34.04,174800.0,23.1023,23.1158,23.0481,23.0481,174800.0
2010-06-25 10:55:00,34.05,34.11,34.0,34.05,175100.0,23.0549,23.0955,23.021,23.0549,175100.0
2010-06-25 11:00:00,34.05,34.09,34.05,34.07,35900.0,23.0549,23.0819,23.0549,23.0684,35900.0
2010-06-25 11:05:00,34.07,34.11,34.07,34.1,57000.0,23.0684,23.0955,23.0684,23.0887,57000.0
2010-06-25 11:10:00,34.11,34.11,34.07,34.1,81500.0,23.0955,23.0955,23.0684,23.0887,81500.0
2010-06-25 11:15:00,34.09,34.11,34.09,34.1,67000.0,23.0819,23.0955,23.0819,23.0887,67000.0
2010-06-25 11:20:00,34.09,34.1,34.06,34.09,73400.0,23.0819,23.0887,23.0616,23.0819,73400.0
2010-06-25 11:25:00,34.1,34.11,34.06,34.1,57200.0,23.0887,23.0955,23.0616,23.0887,57200.0
2010-06-25 11:30:00,34.11,34.13,34.08,34.09,138900.0,23.0955,23.109,23.0752,23.0819,138900.0
2010-06-25 11:35:00,34.09,34.1,34.07,34.08,37000.0,23.0819,23.0887,23.0684,23.0752,37000.0
2010-06-25 11:40:00,34.08,34.1,34.05,34.05,40700.0,23.0752,23.0887,23.0549,23.0549,40700.0
2010-06-25 11:45:00,34.06,34.11,34.05,34.11,89300.0,23.0616,23.0955,23.0549,23.0955,89300.0
2010-06-25 11:50:00,34.11,34.12,34.08,34.08,81600.0,23.0955,23.1023,23.0752,23.0752,81600.0
2010-06-25 11:55:00,34.08,34.1,34.06,34.09,31400.0,23.0752,23.0887,23.0616,23.0819,31400.0
2010-06-25 12:00:00,34.09,34.1,34.04,34.08,143200.0,23.0819,23.0887,23.0481,23.0752,143200.0
2010-06-25 12:05:00,34.08,34.08,34.06,34.08,63100.0,23.0752,23.0752,23.0616,23.0752,63100.0
2010-06-25 12:10:00,34.08,34.08,34.05,34.07,40300.0,23.0752,23.0752,23.0549,23.0684,40300.0
2010-06-25 12:15:00,34.07,34.08,34.04,34.08,44500.0,23.0684,23.0752,23.0481,23.0752,44500.0
2010-06-25 12:20:00,34.08,34.13,34.07,34.12,49700.0,23.0752,23.109,23.0684,23.1023,49700.0
2010-06-25 12:25:00,34.12,34.19,34.11,34.18,115800.0,23.1023,23.1497,23.0955,23.1429,115800.0
2010-06-25 12:30:00,34.19,34.22,34.18,34.21,43800.0,23.1497,23.17,23.1429,23.1632,43800.0
2010-06-25 12:35:00,34.21,34.22,34.14,34.14,65900.0,23.1632,23.17,23.1158,23.1158,65900.0
2010-06-25 12:40:00,34.14,34.16,34.13,34.14,52200.0,23.1158,23.1293,23.109,23.1158,52200.0
2010-06-25 12:45:00,34.14,34.14,34.09,34.09,50500.0,23.1158,23.1158,23.0819,23.0819,50500.0
2010-06-25 12:50:00,34.09,34.1,34.05,34.05,84400.0,23.0819,23.0887,23.0549,23.0549,84400.0
2010-06-25 12:55:00,34.06,34.08,34.06,34.08,23200.0,23.0616,23.0752,23.0616,23.0752,23200.0
2010-06-25 13:00:00,34.08,34.11,34.07,34.09,72600.0,23.0752,23.0955,23.0684,23.0819,72600.0
2010-06-25 13:05:00,34.09,34.1,34.07,34.1,53800.0,23.0819,23.0887,23.0684,23.0887,53800.0
2010-06-25 13:10:00,34.1,34.1,34.06,34.06,45200.0,23.0887,23.0887,23.0616,23.0616,45200.0
2010-06-25 13:15:00,34.06,34.08,34.05,34.06,107400.0,23.0616,23.0752,23.0549,23.0616,107400.0
2010-06-25 13:20:00,34.06,34.06,34.04,34.06,27200.0,23.0616,23.0616,23.0481,23.0616,27200.0
2010-06-25 13:25:00,34.05,34.09,34.04,34.05,130400.0,23.0549,23.0819,23.0481,23.0549,130400.0
2010-06-25 13:30:00,34.05,34.06,34.03,34.05,148700.0,23.0549,23.0616,23.0413,23.0549,148700.0
2010-06-25 13:35:00,34.04,34.06,34.03,34.04,155800.0,23.0481,23.0616,23.0413,23.0481,155800.0
2010-06-25 13:40:00,34.04,34.04,34.0,34.01,88300.0,23.0481,23.0481,23.021,23.0278,88300.0
2010-06-25 13:45:00,34.01,34.01,33.98,34.0,53400.0,23.0278,23.0278,23.0075,23.021,53400.0
2010-06-25 13:50:00,33.99,34.0,33.98,33.99,47500.0,23.0142,23.021,23.0075,23.0142,47500.0
2010-06-25 13:55:00,34.0,34.01,33.99,34.01,55800.0,23.021,23.0278,23.0142,23.0278,55800.0
2010-06-25 14:00:00,34.0,34.01,33.97,33.98,110500.0,23.021,23.0278,23.0007,23.0075,110500.0
2010-06-25 14:05:00,33.98,33.98,33.96,33.98,49600.0,23.0075,23.0075,22.9939,23.0075,49600.0
2010-06-25 14:10:00,33.98,34.01,33.97,34.01,34900.0,23.0075,23.0278,23.0007,23.0278,34900.0
2010-06-25 14:15:00,34.01,34.01,33.99,34.0,42100.0,23.0278,23.0278,23.0142,23.021,42100.0
2010-06-25 14:20:00,34.01,34.02,33.99,34.0,56300.0,23.0278,23.0346,23.0142,23.021,56300.0
2010-06-25 14:25:00,34.0,34.01,33.97,34.01,50700.0,23.021,23.0278,23.0007,23.0278,50700.0
2010-06-25 14:30:00,34.0,34.01,33.96,34.0,57600.0,23.021,23.0278,22.9939,23.021,57600.0
2010-06-25 14:35:00,34.0,34.01,33.99,34.01,23000.0,23.021,23.0278,23.0142,23.0278,23000.0
2010-06-25 14:40:00,34.0,34.06,34.0,34.04,46600.0,23.021,23.0616,23.021,23.0481,46600.0
2010-06-25 14:45:00,34.05,34.05,34.02,34.02,55000.0,23.0549,23.0549,23.0346,23.0346,55000.0
2010-06-25 14:50:00,34.02,34.04,34.01,34.03,48000.0,23.0346,23.0481,23.0278,23.0413,48000.0
2010-06-25 14:55:00,34.02,34.03,34.01,34.02,40900.0,23.0346,23.0413,23.0278,23.0346,40900.0
2010-06-25 15:00:00,34.01,34.02,33.99,34.01,94600.0,23.0278,23.0346,23.0142,23.0278,94600.0
2010-06-25 15:05:00,34.01,34.01,33.96,34.0,117500.0,23.0278,23.0278,22.9939,23.021,117500.0
2010-06-25 15:10:00,34.0,34.03,34.0,34.0,56100.0,23.021,23.0413,23.021,23.021,56100.0
2010-06-25 15:15:00,34.0,34.0,33.94,33.95,81000.0,23.021,23.021,22.9804,22.9872,81000.0
2010-06-25 15:20:00,33.95,33.99,33.95,33.98,70100.0,22.9872,23.0142,22.9872,23.0075,70100.0
2010-06-25 15:25:00,33.98,33.99,33.97,33.99,26200.0,23.0075,23.0142,23.0007,23.0142,26200.0
2010-06-25 15:30:00,33.99,34.07,33.98,34.06,154700.0,23.0142,23.0684,23.0075,23.0616,154700.0
2010-06-25 15:35:00,34.07,34.07,34.05,34.06,106200.0,23.0684,23.0684,23.0549,23.0616,106200.0
2010-06-25 15:40:00,34.07,34.1,34.04,34.05,145500.0,23.0684,23.0887,23.0481,23.0549,145500.0
2010-06-25 15:45:00,34.05,34.05,33.91,33.92,502600.0,23.0549,23.0549,22.9601,22.9668,502600.0
2010-06-25 15:50:00,33.92,33.96,33.86,33.95,384600.0,22.9668,22.9939,22.9262,22.9872,384600.0
2010-06-25 15:55:00,33.95,34.01,33.91,33.97,729800.0,22.9872,23.0278,22.9601,23.0007,729800.0
2010-06-28 09:30:00,34.25,34.26,34.0,34.01,118600.0,23.1903,23.1971,23.021,23.0278,118600.0
2010-06-28 09:35:00,34.02,34.12,34.02,34.06,129300.0,23.0346,23.1023,23.0346,23.0616,129300.0
2010-06-28 09:40:00,34.06,34.06,34.0,34.03,89400.0,23.0616,23.0616,23.021,23.0413,89400.0
2010-06-28 09:45:00,34.03,34.03,33.82,33.84,354100.0,23.0413,23.0413,22.8991,22.9127,354100.0
2010-06-28 09:50:00,33.84,33.88,33.83,33.84,64300.0,22.9127,22.9398,22.9059,22.9127,64300.0
2010-06-28 09:55:00,33.84,33.85,33.77,33.83,166400.0,22.9127,22.9194,22.8653,22.9059,166400.0
2010-06-28 10:00:00,33.83,33.87,33.82,33.83,139900.0,22.9059,22.933,22.8991,22.9059,139900.0
2010-06-28 10:05:00,33.83,33.84,33.8,33.81,107800.0,22.9059,22.9127,22.8856,22.8924,107800.0
2010-06-28 10:10:00,33.82,33.9,33.8,33.88,64900.0,22.8991,22.9533,22.8856,22.9398,64900.0
2010-06-28 10:15:00,33.88,33.9,33.85,33.88,70800.0,22.9398,22.9533,22.9194,22.9398,70800.0
2010-06-28 10:20:00,33.88,33.95,33.88,33.94,111400.0,22.9398,22.9872,22.9398,22.9804,111400.0
2010-06-28 10:25:00,33.93,34.08,33.93,34.07,70300.0,22.9736,23.0752,22.9736,23.0684,70300.0
2010-06-28 10:30:00,34.08,34.08,34.04,34.05,84700.0,23.0752,23.0752,23.0481,23.0549,84700.0
2010-06-28 10:35:00,34.05,34.06,33.99,34.01,103000.0,23.0549,23.0616,23.0142,23.0278,103000.0
2010-06-28 10:40:00,34.01,34.07,34.0,34.02,65000.0,23.0278,23.0684,23.021,23.0346,65000.0
2010-06-28 10:45:00,34.02,34.12,34.02,34.1,76000.0,23.0346,23.1023,23.0346,23.0887,76000.0
2010-06-28 10:50:00,34.1,34.16,34.07,34.16,77200.0,23.0887,23.1293,23.0684,23.1293,77200.0
2010-06-28 10:55:00,34.16,34.16,34.1,34.15,67700.0,23.1293,23.1293,23.0887,23.1226,67700.0
2010-06-28 11:00:00,34.16,34.18,34.14,34.17,75100.0,23.1293,23.1429,23.1158,23.1361,75100.0
2010-06-28 11:05:00,34.17,34.17,34.14,34.16,84600.0,23.1361,23.1361,23.1158,23.1293,84600.0
2010-06-28 11:10:00,34.16,34.17,34.15,34.16,133500.0,23.1293,23.1361,23.1226,23.1293,133500.0
2010-06-28 11:15:00,34.16,34.18,34.15,34.16,104400.0,23.1293,23.1429,23.1226,23.1293,104400.0
2010-06-28 11:20:00,34.16,34.17,34.15,34.17,95200.0,23.1293,23.1361,23.1226,23.1361,95200.0
2010-06-28 11:25:00,34.17,34.2,34.16,34.18,122800.0,23.1361,23.1564,23.1293,23.1429,122800.0
2010-06-28 11:30:00,34.18,34.19,34.15,34.16,88900.0,23.1429,23.1497,23.1226,23.1293,88900.0
2010-06-28 11:35:00,34.17,34.17,34.12,34.12,86400.0,23.1361,23.1361,23.1023,23.1023,86400.0
2010-06-28 11:40:00,34.12,34.16,34.12,34.16,73100.0,23.1023,23.1293,23.1023,23.1293,73100.0
2010-06-28 11:45:00,34.15,34.16,34.1,34.14,100800.0,23.1226,23.1293,23.0887,23.1158,100800.0
2010-06-28 11:50:00,34.13,34.15,34.12,34.12,108100.0,23.109,23.1226,23.1023,23.1023,108100.0
2010-06-28 11:55:00,34.12,34.13,34.07,34.08,88300.0,23.1023,23.109,23.0684,23.0752,88300.0
2010-06-28 12:00:00,34.08,34.11,34.06,34.07,144000.0,23.0752,23.0955,23.0616,23.0684,144000.0
2010-06-28 12:05:00,34.06,34.07,34.04,34.07,92200.0,23.0616,23.0684,23.0481,23.0684,92200.0
2010-06-28 12:10:00,34.07,34.07,34.04,34.05,126300.0,23.0684,23.0684,23.0481,23.0549,126300.0
2010-06-28 12:15:00,34.05,34.06,34.01,34.06,63100.0,23.0549,23.0616,23.0278,23.0616,63100.0
2010-06-28 12:20:00,34.05,34.07,34.02,34.05,56400.0,23.0549,23.0684,23.0346,23.0549,56400.0
2010-06-28 12:25:00,34.05,34.06,34.03,34.05,62200.0,23.0549,23.0616,23.0413,23.0549,62200.0
2010-06-28 12:30:00,34.05,34.06,34.03,34.06,83000.0,23.0549,23.0616,23.0413,23.0616,83000.0
2010-06-28 12:35:00,34.06,34.06,34.01,34.02,93400.0,23.0616,23.0616,23.0278,23.0346,93400.0
2010-06-28 12:40:00,34.02,34.05,33.99,34.05,74700.0,23.0346,23.0549,23.0142,23.0549,74700.0
2010-06-28 12:45:00,34.05,34.05,34.02,34.05,68500.0,23.0549,23.0549,23.0346,23.0549,68500.0
2010-06-28 12:50:00,34.05,34.06,34.04,34.06,120500.0,23.0549,23.0616,23.0481,23.0616,120500.0
2010-06-28 12:55:00,34.06,34.07,34.05,34.06,52400.0,23.0616,23.0684,23.0549,23.0616,52400.0
2010-06-28 13:00:00,34.07,34.07,34.04,34.05,67300.0,23.0684,23.0684,23.0481,23.0549,67300.0
2010-06-28 13:05:00,34.05,34.06,34.01,34.02,98800.0,23.0549,23.0616,23.0278,23.0346,98800.0
2010-06-28 13:10:00,34.01,34.02,34.0,34.0,65500.0,23.0278,23.0346,23.021,23.021,65500.0
2010-06-28 13:15:00,34.0,34.01,33.98,33.99,70600.0,23.021,23.0278,23.0075,23.0142,70600.0
2010-06-28 13:20:00,33.98,33.99,33.96,33.97,64200.0,23.0075,23.0142,22.9939,23.0007,64200.0
2010-06-28 13:25:00,33.97,34.0,33.97,33.98,36400.0,23.0007,23.021,23.0007,23.0075,36400.0
2010-06-28 13:30:00,33.99,33.99,33.95,33.97,61800.0,23.0142,23.0142,22.9872,23.0007,61800.0
2010-06-28 13:35:00,33.97,34.01,33.96,34.0,31900.0,23.0007,23.0278,22.9939,23.021,31900.0
2010-06-28 13:40:00,34.0,34.01,33.98,34.0,41200.0,23.021,23.0278,23.0075,23.021,41200.0
2010-06-28 13:45:00,34.0,34.03,33.98,34.01,58600.0,23.021,23.0413,23.0075,23.0278,58600.0
2010-06-28 13:50:00,34.02,34.02,34.0,34.0,37400.0,23.0346,23.0346,23.021,23.021,37400.0
2010-06-28 13:55:00,34.0,34.03,34.0,34.0,98900.0,23.021,23.0413,23.021,23.021,98900.0
2010-06-28 14:00:00,34.0,34.01,33.98,34.01,47600.0,23.021,23.0278,23.0075,23.0278,47600.0
2010-06-28 14:05:00,34.01,34.02,34.0,34.01,40800.0,23.0278,23.0346,23.021,23.0278,40800.0
2010-06-28 14:10:00,34.02,34.05,34.01,34.05,57300.0,23.0346,23.0549,23.0278,23.0549,57300.0
2010-06-28 14:15:00,34.05,34.05,34.03,34.04,36800.0,23.0549,23.0549,23.0413,23.0481,36800.0
2010-06-28 14:20:00,34.04,34.04,34.01,34.03,57600.0,23.0481,23.0481,23.0278,23.0413,57600.0
2010-06-28 14:25:00,34.02,34.06,34.01,34.01,74900.0,23.0346,23.0616,23.0278,23.0278,74900.0
2010-06-28 14:30:00,34.01,34.03,34.01,34.01,51100.0,23.0278,23.0413,23.0278,23.0278,51100.0
2010-06-28 14:35:00,34.01,34.07,34.01,34.06,113000.0,23.0278,23.0684,23.0278,23.0616,113000.0
2010-06-28 14:40:00,34.07,34.11,34.06,34.1,96200.0,23.0684,23.0955,23.0616,23.0887,96200.0
2010-06-28 14:45:00,34.1,34.11,34.08,34.11,49200.0,23.0887,23.0955,23.0752,23.0955,49200.0
2010-06-28 14:50:00,34.1,34.13,34.07,34.08,73300.0,23.0887,23.109,23.0684,23.0752,73300.0
2010-06-28 14:55:00,34.07,34.11,34.07,34.1,61000.0,23.0684,23.0955,23.0684,23.0887,61000.0
2010-06-28 15:00:00,34.1,34.11,34.08,34.1,64900.0,23.0887,23.0955,23.0752,23.0887,64900.0
2010-06-28 15:05:00,34.09,34.13,34.09,34.12,68000.0,23.0819,23.109,23.0819,23.1023,68000.0
2010-06-28 15:10:00,34.12,34.13,34.06,34.06,93300.0,23.1023,23.109,23.0616,23.0616,93300.0
2010-06-28 15:15:00,34.07,34.1,34.05,34.1,61000.0,23.0684,23.0887,23.0549,23.0887,61000.0
2010-06-28 15:20:00,34.1,34.11,34.05,34.06,63100.0,23.0887,23.0955,23.0549,23.0616,63100.0
2010-06-28 15:25:00,34.06,34.06,34.02,34.04,72100.0,23.0616,23.0616,23.0346,23.0481,72100.0
2010-06-28 15:30:00,34.04,34.07,34.02,34.05,100500.0,23.0481,23.0684,23.0346,23.0549,100500.0
2010-06-28 15:35:00,34.05,34.07,34.03,34.03,80600.0,23.0549,23.0684,23.0413,23.0413,80600.0
2010-06-28 15:40:00,34.03,34.05,34.02,34.05,91900.0,23.0413,23.0549,23.0346,23.0549,91900.0
2010-06-28 15:45:00,34.05,34.06,34.03,34.06,142800.0,23.0549,23.0616,23.0413,23.0616,142800.0
2010-06-28 15:50:00,34.06,34.07,34.0,34.01,223600.0,23.0616,23.0684,23.021,23.0278,223600.0
2010-06-28 15:55:00,34.01,34.03,34.0,34.0,266800.0,23.0278,23.0413,23.021,23.021,266800.0
2010-06-29 09:30:00,33.61,33.73,33.6,33.64,253600.0,22.7569,22.8382,22.7502,22.7773,253600.0
2010-06-29 09:35:00,33.64,33.73,33.64,33.7,158400.0,22.7773,22.8382,22.7773,22.8179,158400.0
2010-06-29 09:40:00,33.69,33.69,33.55,33.6,143700.0,22.8111,22.8111,22.7163,22.7502,143700.0
2010-06-29 09:45:00,33.61,33.64,33.52,33.55,139300.0,22.7569,22.7773,22.696,22.7163,139300.0
2010-06-29 09:50:00,33.56,33.58,33.52,33.57,58200.0,22.7231,22.7366,22.696,22.7299,58200.0
2010-06-29 09:55:00,33.56,33.63,33.56,33.6,60600.0,22.7231,22.7705,22.7231,22.7502,60600.0
2010-06-29 10:00:00,33.6,33.6,33.34,33.48,253200.0,22.7502,22.7502,22.5741,22.6689,253200.0
2010-06-29 10:05:00,33.48,33.6,33.45,33.59,104800.0,22.6689,22.7502,22.6486,22.7434,104800.0
2010-06-29 10:10:00,33.58,33.67,33.58,33.66,134300.0,22.7366,22.7976,22.7366,22.7908,134300.0
2010-06-29 10:15:00,33.67,33.67,33.54,33.6,94500.0,22.7976,22.7976,22.7095,22.7502,94500.0
2010-06-29 10:20:00,33.61,33.63,33.56,33.61,63400.0,22.7569,22.7705,22.7231,22.7569,63400.0
2010-06-29 10:25:00,33.61,33.61,33.45,33.46,89500.0,22.7569,22.7569,22.6486,22.6554,89500.0
2010-06-29 10:30:00,33.46,33.53,33.45,33.51,74900.0,22.6554,22.7028,22.6486,22.6892,74900.0
2010-06-29 10:35:00,33.51,33.55,33.48,33.54,58700.0,22.6892,22.7163,22.6689,22.7095,58700.0
2010-06-29 10:40:00,33.53,33.63,33.53,33.63,54400.0,22.7028,22.7705,22.7028,22.7705,54400.0
2010-06-29 10:45:00,33.63,33.63,33.56,33.59,115200.0,22.7705,22.7705,22.7231,22.7434,115200.0
2010-06-29 10:50:00,33.6,33.6,33.56,33.6,66600.0,22.7502,22.7502,22.7231,22.7502,66600.0
2010-06-29 10:55:00,33.6,33.66,33.6,33.61,86600.0,22.7502,22.7908,22.7502,22.7569,86600.0
2010-06-29 11:00:00,33.62,33.64,33.58,33.63,87200.0,22.7637,22.7773,22.7366,22.7705,87200.0
2010-06-29 11:05:00,33.62,33.66,33.6,33.66,58200.0,22.7637,22.7908,22.7502,22.7908,58200.0
2010-06-29 11:10:00,33.66,33.72,33.66,33.72,93300.0,22.7908,22.8314,22.7908,22.8314,93300.0
2010-06-29 11:15:00,33.72,33.72,33.62,33.65,96000.0,22.8314,22.8314,22.7637,22.784,96000.0
2010-06-29 11:20:00,33.65,33.73,33.65,33.72,97900.0,22.784,22.8382,22.784,22.8314,97900.0
2010-06-29 11:25:00,33.73,33.73,33.67,33.69,58900.0,22.8382,22.8382,22.7976,22.8111,58900.0
2010-06-29 11:30:00,33.69,33.7,33.66,33.67,50000.0,22.8111,22.8179,22.7908,22.7976,50000.0
2010-06-29 11:35:00,33.66,33.71,33.65,33.7,35300.0,22.7908,22.8247,22.784,22.8179,35300.0
2010-06-29 11:40:00,33.7,33.73,33.69,33.73,63700.0,22.8179,22.8382,22.8111,22.8382,63700.0
2010-06-29 11:45:00,33.73,33.76,33.71,33.72,104200.0,22.8382,22.8585,22.8247,22.8314,104200.0
2010-06-29 11:50:00,33.72,33.77,33.67,33.67,68100.0,22.8314,22.8653,22.7976,22.7976,68100.0
2010-06-29 11:55:00,33.67,33.68,33.63,33.64,63500.0,22.7976,22.8043,22.7705,22.7773,63500.0
2010-06-29 12:00:00,33.64,33.66,33.61,33.61,34900.0,22.7773,22.7908,22.7569,22.7569,34900.0
2010-06-29 12:05:00,33.61,33.66,33.58,33.65,50200.0,22.7569,22.7908,22.7366,22.784,50200.0
2010-06-29 12:10:00,33.65,33.65,33.57,33.6,64600.0,22.784,22.784,22.7299,22.7502,64600.0
2010-06-29 12:15:00,33.6,33.62,33.59,33.61,103100.0,22.7502,22.7637,22.7434,22.7569,103100.0
2010-06-29 12:20:00,33.61,33.65,33.61,33.65,50100.0,22.7569,22.784,22.7569,22.784,50100.0
2010-06-29 12:25:00,33.64,33.65,33.6,33.64,62000.0,22.7773,22.784,22.7502,22.7773,62000.0
2010-06-29 12:30:00,33.64,33.65,33.61,33.64,80900.0,22.7773,22.784,22.7569,22.7773,80900.0
2010-06-29 12:35:00,33.64,33.66,33.62,33.63,51600.0,22.7773,22.7908,22.7637,22.7705,51600.0
2010-06-29 12:40:00,33.64,33.66,33.61,33.61,100200.0,22.7773,22.7908,22.7569,22.7569,100200.0
2010-06-29 12:45:00,33.61,33.66,33.61,33.66,42500.0,22.7569,22.7908,22.7569,22.7908,42500.0
2010-06-29 12:50:00,33.65,33.67,33.65,33.66,227200.0,22.784,22.7976,22.784,22.7908,227200.0
2010-06-29 12:55:00,33.67,33.69,33.66,33.68,163600.0,22.7976,22.8111,22.7908,22.8043,163600.0
2010-06-29 13:00:00,33.68,33.69,33.67,33.68,44900.0,22.8043,22.8111,22.7976,22.8043,44900.0
2010-06-29 13:05:00,33.67,33.71,33.67,33.71,140300.0,22.7976,22.8247,22.7976,22.8247,140300.0
2010-06-29 13:10:00,33.71,33.71,33.67,33.71,86500.0,22.8247,22.8247,22.7976,22.8247,86500.0
2010-06-29 13:15:00,33.7,33.72,33.66,33.68,63700.0,22.8179,22.8314,22.7908,22.8043,63700.0
2010-06-29 13:20:00,33.68,33.69,33.63,33.65,59700.0,22.8043,22.8111,22.7705,22.784,59700.0
2010-06-29 13:25:00,33.65,33.68,33.62,33.67,98600.0,22.784,22.8043,22.7637,22.7976,98600.0
2010-06-29 13:30:00,33.66,33.69,33.59,33.59,72800.0,22.7908,22.8111,22.7434,22.7434,72800.0
2010-06-29 13:35:00,33.59,33.64,33.58,33.62,74700.0,22.7434,22.7773,22.7366,22.7637,74700.0
2010-06-29 13:40:00,33.62,33.65,33.6,33.65,106200.0,22.7637,22.784,22.7502,22.784,106200.0
2010-06-29 13:45:00,33.65,33.69,33.63,33.69,81500.0,22.784,22.8111,22.7705,22.8111,81500.0
2010-06-29 13:50:00,33.69,33.7,33.67,33.67,60000.0,22.8111,22.8179,22.7976,22.7976,60000.0
2010-06-29 13:55:00,33.68,33.76,33.68,33.76,65500.0,22.8043,22.8585,22.8043,22.8585,65500.0
2010-06-29 14:00:00,33.75,33.75,33.69,33.71,42500.0,22.8517,22.8517,22.8111,22.8247,42500.0
2010-06-29 14:05:00,33.71,33.77,33.71,33.75,66500.0,22.8247,22.8653,22.8247,22.8517,66500.0
2010-06-29 14:10:00,33.75,33.79,33.75,33.78,85900.0,22.8517,22.8788,22.8517,22.872,85900.0
2010-06-29 14:15:00,33.78,33.78,33.72,33.74,41300.0,22.872,22.872,22.8314,22.845,41300.0
2010-06-29 14:20:00,33.73,33.77,33.72,33.77,53900.0,22.8382,22.8653,22.8314,22.8653,53900.0
2010-06-29 14:25:00,33.76,33.76,33.72,33.72,53100.0,22.8585,22.8585,22.8314,22.8314,53100.0
2010-06-29 14:30:00,33.72,33.72,33.65,33.69,73800.0,22.8314,22.8314,22.784,22.8111,73800.0
2010-06-29 14:35:00,33.69,33.69,33.63,33.64,76200.0,22.8111,22.8111,22.7705,22.7773,76200.0
2010-06-29 14:40:00,33.65,33.69,33.64,33.67,73900.0,22.784,22.8111,22.7773,22.7976,73900.0
2010-06-29 14:45:00,33.66,33.7,33.66,33.68,70700.0,22.7908,22.8179,22.7908,22.8043,70700.0
2010-06-29 14:50:00,33.68,33.74,33.64,33.7,194300.0,22.8043,22.845,22.7773,22.8179,194300.0
2010-06-29 14:55:00,33.7,33.72,33.65,33.67,105700.0,22.8179,22.8314,22.784,22.7976,105700.0
2010-06-29 15:00:00,33.66,33.74,33.66,33.74,82700.0,22.7908,22.845,22.7908,22.845,82700.0
2010-06-29 15:05:00,33.73,33.75,33.7,33.7,73200.0,22.8382,22.8517,22.8179,22.8179,73200.0
2010-06-29 15:10:00,33.69,33.7,33.66,33.68,77300.0,22.8111,22.8179,22.7908,22.8043,77300.0
2010-06-29 15:15:00,33.69,33.72,33.63,33.64,86600.0,22.8111,22.8314,22.7705,22.7773,86600.0
2010-06-29 15:20:00,33.63,33.65,33.53,33.57,220200.0,22.7705,22.784,22.7028,22.7299,220200.0
2010-06-29 15:25:00,33.58,33.61,33.53,33.6,137800.0,22.7366,22.7569,22.7028,22.7502,137800.0
2010-06-29 15:30:00,33.6,33.65,33.53,33.64,153700.0,22.7502,22.784,22.7028,22.7773,153700.0
2010-06-29 15:35:00,33.64,33.69,33.63,33.66,257500.0,22.7773,22.8111,22.7705,22.7908,257500.0
2010-06-29 15:40:00,33.66,33.69,33.63,33.63,247700.0,22.7908,22.8111,22.7705,22.7705,247700.0
2010-06-29 15:45:00,33.62,33.64,33.55,33.59,355800.0,22.7637,22.7773,22.7163,22.7434,355800.0
2010-06-29 15:50:00,33.58,33.78,33.57,33.78,441400.0,22.7366,22.872,22.7299,22.872,441400.0
2010-06-29 15:55:00,33.78,33.81,33.71,33.75,493900.0,22.872,22.8924,22.8247,22.8517,493900.0
2010-06-30 09:30:00,33.7,33.7,33.46,33.53,123500.0,22.8179,22.8179,22.6554,22.7028,123500.0
2010-06-30 09:35:00,33.54,33.55,33.43,33.44,85100.0,22.7095,22.7163,22.6351,22.6418,85100.0
2010-06-30 09:40:00,33.45,33.63,33.44,33.62,95500.0,22.6486,22.7705,22.6418,22.7637,95500.0
2010-06-30 09:45:00,33.62,33.74,33.61,33.66,72800.0,22.7637,22.845,22.7569,22.7908,72800.0
2010-06-30 09:50:00,33.66,33.7,33.63,33.69,63400.0,22.7908,22.8179,22.7705,22.8111,63400.0
2010-06-30 09:55:00,33.68,33.7,33.66,33.67,46300.0,22.8043,22.8179,22.7908,22.7976,46300.0
2010-06-30 10:00:00,33.67,33.69,33.65,33.65,56400.0,22.7976,22.8111,22.784,22.784,56400.0
2010-06-30 10:05:00,33.65,33.66,33.61,33.62,92500.0,22.784,22.7908,22.7569,22.7637,92500.0
2010-06-30 10:10:00,33.63,33.69,33.62,33.67,51800.0,22.7705,22.8111,22.7637,22.7976,51800.0
2010-06-30 10:15:00,33.68,33.7,33.67,33.7,91800.0,22.8043,22.8179,22.7976,22.8179,91800.0
2010-06-30 10:20:00,33.7,33.73,33.68,33.72,78600.0,22.8179,22.8382,22.8043,22.8314,78600.0
2010-06-30 10:25:00,33.72,33.76,33.71,33.75,63800.0,22.8314,22.8585,22.8247,22.8517,63800.0
2010-06-30 10:30:00,33.74,33.81,33.74,33.8,50400.0,22.845,22.8924,22.845,22.8856,50400.0
2010-06-30 10:35:00,33.8,33.88,33.8,33.85,66500.0,22.8856,22.9398,22.8856,22.9194,66500.0
2010-06-30 10:40:00,33.85,33.86,33.76,33.81,76200.0,22.9194,22.9262,22.8585,22.8924,76200.0
2010-06-30 10:45:00,33.8,33.84,33.79,33.81,54600.0,22.8856,22.9127,22.8788,22.8924,54600.0
2010-06-30 10:50:00,33.81,33.83,33.77,33.83,70300.0,22.8924,22.9059,22.8653,22.9059,70300.0
2010-06-30 10:55:00,33.83,33.86,33.82,33.84,68900.0,22.9059,22.9262,22.8991,22.9127,68900.0
2010-06-30 11:00:00,33.83,33.87,33.79,33.85,152300.0,22.9059,22.933,22.8788,22.9194,152300.0
2010-06-30 11:05:00,33.85,33.86,33.81,33.82,31000.0,22.9194,22.9262,22.8924,22.8991,31000.0
2010-06-30 11:10:00,33.82,33.83,33.8,33.82,65400.0,22.8991,22.9059,22.8856,22.8991,65400.0
2010-06-30 11:15:00,33.82,33.84,33.81,33.84,30000.0,22.8991,22.9127,22.8924,22.9127,30000.0
2010-06-30 11:20:00,33.84,33.84,33.82,33.84,65400.0,22.9127,22.9127,22.8991,22.9127,65400.0
2010-06-30 11:25:00,33.84,33.85,33.82,33.83,31000.0,22.9127,22.9194,22.8991,22.9059,31000.0
2010-06-30 11:30:00,33.83,33.85,33.82,33.84,50800.0,22.9059,22.9194,22.8991,22.9127,50800.0
2010-06-30 11:35:00,33.83,33.91,33.83,33.91,72200.0,22.9059,22.9601,22.9059,22.9601,72200.0
2010-06-30 11:40:00,33.91,33.95,33.91,33.95,45600.0,22.9601,22.9872,22.9601,22.9872,45600.0
2010-06-30 11:45:00,33.95,34.04,33.94,34.03,84100.0,22.9872,23.0481,22.9804,23.0413,84100.0
2010-06-30 11:50:00,34.03,34.07,34.02,34.06,50400.0,23.0413,23.0684,23.0346,23.0616,50400.0
2010-06-30 11:55:00,34.05,34.07,34.03,34.04,50600.0,23.0549,23.0684,23.0413,23.0481,50600.0
2010-06-30 12:00:00,34.03,34.04,34.01,34.01,51700.0,23.0413,23.0481,23.0278,23.0278,51700.0
2010-06-30 12:05:00,34.01,34.01,33.99,34.0,23700.0,23.0278,23.0278,23.0142,23.021,23700.0
2010-06-30 12:10:00,34.0,34.02,34.0,34.01,35300.0,23.021,23.0346,23.021,23.0278,35300.0
2010-06-30 12:15:00,34.01,34.01,33.97,33.98,38500.0,23.0278,23.0278,23.0007,23.0075,38500.0
2010-06-30 12:20:00,33.98,33.98,33.93,33.94,33400.0,23.0075,23.0075,22.9736,22.9804,33400.0
2010-06-30 12:25:00,33.94,33.94,33.92,33.92,21000.0,22.9804,22.9804,22.9668,22.9668,21000.0
2010-06-30 12:30:00,33.92,33.92,33.87,33.88,24100.0,22.9668,22.9668,22.933,22.9398,24100.0
2010-06-30 12:35:00,33.88,33.89,33.87,33.88,19400.0,22.9398,22.9465,22.933,22.9398,19400.0
2010-06-30 12:40:00,33.88,33.91,33.87,33.88,51900.0,22.9398,22.9601,22.933,22.9398,51900.0
2010-06-30 12:45:00,33.87,33.88,33.84,33.84,25700.0,22.933,22.9398,22.9127,22.9127,25700.0
2010-06-30 12:50:00,33.84,33.85,33.82,33.83,29400.0,22.9127,22.9194,22.8991,22.9059,29400.0
2010-06-30 12:55:00,33.84,33.87,33.83,33.85,20700.0,22.9127,22.933,22.9059,22.9194,20700.0
2010-06-30 13:00:00,33.85,33.92,33.85,33.91,45600.0,22.9194,22.9668,22.9194,22.9601,45600.0
2010-06-30 13:05:00,33.92,33.92,33.86,33.89,41100.0,22.9668,22.9668,22.9262,22.9465,41100.0
2010-06-30 13:10:00,33.9,33.94,33.89,33.9,38300.0,22.9533,22.9804,22.9465,22.9533,38300.0
2010-06-30 13:15:00,33.9,33.92,33.89,33.92,24500.0,22.9533,22.9668,22.9465,22.9668,24500.0
2010-06-30 13:20:00,33.92,33.96,33.9,33.96,22700.0,22.9668,22.9939,22.9533,22.9939,22700.0
2010-06-30 13:25:00,33.95,33.97,33.94,33.96,27000.0,22.9872,23.0007,22.9804,22.9939,27000.0
2010-06-30 13:30:00,33.96,33.98,33.91,33.92,55200.0,22.9939,23.0075,22.9601,22.9668,55200.0
2010-06-30 13:35:00,33.92,33.94,33.91,33.92,31400.0,22.9668,22.9804,22.9601,22.9668,31400.0
2010-06-30 13:40:00,33.91,33.96,33.91,33.94,35500.0,22.9601,22.9939,22.9601,22.9804,35500.0
2010-06-30 13:45:00,33.95,34.0,33.95,33.97,43800.0,22.9872,23.021,22.9872,23.0007,43800.0
2010-06-30 13:50:00,33.97,33.98,33.94,33.98,43300.0,23.0007,23.0075,22.9804,23.0075,43300.0
2010-06-30 13:55:00,33.98,34.0,33.98,34.0,26600.0,23.0075,23.021,23.0075,23.021,26600.0
2010-06-30 14:00:00,33.99,34.02,33.97,33.98,81500.0,23.0142,23.0346,23.0007,23.0075,81500.0
2010-06-30 14:05:00,33.98,33.99,33.91,33.95,129600.0,23.0075,23.0142,22.9601,22.9872,129600.0
2010-06-30 14:10:00,33.95,33.97,33.91,33.92,55800.0,22.9872,23.0007,22.9601,22.9668,55800.0
2010-06-30 14:15:00,33.92,33.94,33.91,33.91,49900.0,22.9668,22.9804,22.9601,22.9601,49900.0
2010-06-30 14:20:00,33.92,33.92,33.82,33.83,84600.0,22.9668,22.9668,22.8991,22.9059,84600.0
2010-06-30 14:25:00,33.83,33.88,33.82,33.84,77700.0,22.9059,22.9398,22.8991,22.9127,77700.0
2010-06-30 14:30:00,33.85,33.88,33.83,33.86,39600.0,22.9194,22.9398,22.9059,22.9262,39600.0
2010-06-30 14:35:00,33.87,33.9,33.85,33.85,46300.0,22.933,22.9533,22.9194,22.9194,46300.0
2010-06-30 14:40:00,33.85,33.85,33.81,33.83,65100.0,22.9194,22.9194,22.8924,22.9059,65100.0
2010-06-30 14:45:00,33.84,33.88,33.81,33.87,70900.0,22.9127,22.9398,22.8924,22.933,70900.0
2010-06-30 14:50:00,33.86,33.9,33.86,33.89,43600.0,22.9262,22.9533,22.9262,22.9465,43600.0
2010-06-30 14:55:00,33.89,33.9,33.86,33.86,42800.0,22.9465,22.9533,22.9262,22.9262,42800.0
2010-06-30 15:00:00,33.87,33.87,33.79,33.8,146000.0,22.933,22.933,22.8788,22.8856,146000.0
2010-06-30 15:05:00,33.79,33.81,33.79,33.79,130600.0,22.8788,22.8924,22.8788,22.8788,130600.0
2010-06-30 15:10:00,33.8,33.81,33.78,33.8,85600.0,22.8856,22.8924,22.872,22.8856,85600.0
2010-06-30 15:15:00,33.8,33.8,33.72,33.72,150200.0,22.8856,22.8856,22.8314,22.8314,150200.0
2010-06-30 15:20:00,33.73,33.76,33.73,33.74,128700.0,22.8382,22.8585,22.8382,22.845,128700.0
2010-06-30 15:25:00,33.74,33.75,33.69,33.71,142600.0,22.845,22.8517,22.8111,22.8247,142600.0
2010-06-30 15:30:00,33.7,33.71,33.65,33.68,153900.0,22.8179,22.8247,22.784,22.8043,153900.0
2010-06-30 15:35:00,33.67,33.69,33.6,33.6,228800.0,22.7976,22.8111,22.7502,22.7502,228800.0
2010-06-30 15:40:00,33.61,33.62,33.48,33.48,409300.0,22.7569,22.7637,22.6689,22.6689,409300.0
2010-06-30 15:45:00,33.48,33.51,33.45,33.5,471500.0,22.6689,22.6892,22.6486,22.6825,471500.0
2010-06-30 15:50:00,33.51,33.54,33.46,33.49,509100.0,22.6892,22.7095,22.6554,22.6757,509100.0
2010-06-30 15:55:00,33.48,33.55,33.45,33.52,750900.0,22.6689,22.7163,22.6486,22.696,750900.0
2010-07-01 09:30:00,33.43,33.47,33.17,33.18,207400.0,22.6351,22.6622,22.459,22.4658,207400.0
2010-07-01 09:35:00,33.18,33.25,33.07,33.22,139300.0,22.4658,22.5132,22.3913,22.4929,139300.0
2010-07-01 09:40:00,33.22,33.38,33.21,33.36,144600.0,22.4929,22.6012,22.4861,22.5877,144600.0
2010-07-01 09:45:00,33.37,33.37,33.22,33.23,105800.0,22.5944,22.5944,22.4929,22.4997,105800.0
2010-07-01 09:50:00,33.23,33.27,33.21,33.21,84800.0,22.4997,22.5267,22.4861,22.4861,84800.0
2010-07-01 09:55:00,33.22,33.26,33.17,33.21,137300.0,22.4929,22.52,22.459,22.4861,137300.0
2010-07-01 10:00:00,33.2,33.21,33.09,33.14,119200.0,22.4793,22.4861,22.4049,22.4387,119200.0
2010-07-01 10:05:00,33.13,33.21,33.13,33.2,76700.0,22.4319,22.4861,22.4319,22.4793,76700.0
2010-07-01 10:10:00,33.2,33.28,33.14,33.14,201900.0,22.4793,22.5335,22.4387,22.4387,201900.0
2010-07-01 10:15:00,33.14,33.15,33.05,33.06,144400.0,22.4387,22.4455,22.3778,22.3845,144400.0
2010-07-01 10:20:00,33.06,33.11,33.04,33.07,80700.0,22.3845,22.4184,22.371,22.3913,80700.0
2010-07-01 10:25:00,33.08,33.11,33.06,33.08,62100.0,22.3981,22.4184,22.3845,22.3981,62100.0
2010-07-01 10:30:00,33.09,33.13,33.04,33.06,111800.0,22.4049,22.4319,22.371,22.3845,111800.0
2010-07-01 10:35:00,33.07,33.07,32.99,33.01,198600.0,22.3913,22.3913,22.3371,22.3507,198600.0
2010-07-01 10:40:00,33.0,33.07,32.96,33.05,237000.0,22.3439,22.3913,22.3168,22.3778,237000.0
2010-07-01 10:45:00,33.06,33.09,33.03,33.08,110100.0,22.3845,22.4049,22.3642,22.3981,110100.0
2010-07-01 10:50:00,33.08,33.1,33.07,33.07,123400.0,22.3981,22.4116,22.3913,22.3913,123400.0
2010-07-01 10:55:00,33.07,33.13,33.07,33.08,129700.0,22.3913,22.4319,22.3913,22.3981,129700.0
2010-07-01 11:00:00,33.07,33.1,33.07,33.09,170300.0,22.3913,22.4116,22.3913,22.4049,170300.0
2010-07-01 11:05:00,33.1,33.1,33.05,33.07,324300.0,22.4116,22.4116,22.3778,22.3913,324300.0
2010-07-01 11:10:00,33.07,33.15,33.07,33.07,139000.0,22.3913,22.4455,22.3913,22.3913,139000.0
2010-07-01 11:15:00,33.08,33.09,33.03,33.09,89600.0,22.3981,22.4049,22.3642,22.4049,89600.0
2010-07-01 11:20:00,33.09,33.14,33.08,33.14,55900.0,22.4049,22.4387,22.3981,22.4387,55900.0
2010-07-01 11:25:00,33.14,33.18,33.11,33.16,126900.0,22.4387,22.4658,22.4184,22.4523,126900.0
2010-07-01 11:30:00,33.16,33.17,33.07,33.1,84200.0,22.4523,22.459,22.3913,22.4116,84200.0
2010-07-01 11:35:00,33.1,33.14,33.09,33.12,107100.0,22.4116,22.4387,22.4049,22.4252,107100.0
2010-07-01 11:40:00,33.11,33.16,33.11,33.14,66000.0,22.4184,22.4523,22.4184,22.4387,66000.0
2010-07-01 11:45:00,33.14,33.17,33.06,33.06,62700.0,22.4387,22.459,22.3845,22.3845,62700.0
2010-07-01 11:50:00,33.05,33.06,33.01,33.02,64500.0,22.3778,22.3845,22.3507,22.3575,64500.0
2010-07-01 11:55:00,33.02,33.03,33.0,33.03,61100.0,22.3575,22.3642,22.3439,22.3642,61100.0
2010-07-01 12:00:00,33.02,33.03,32.98,32.98,79300.0,22.3575,22.3642,22.3304,22.3304,79300.0
2010-07-01 12:05:00,32.99,33.0,32.96,32.97,218500.0,22.3371,22.3439,22.3168,22.3236,218500.0
2010-07-01 12:10:00,32.97,32.99,32.94,32.99,309200.0,22.3236,22.3371,22.3033,22.3371,309200.0
2010-07-01 12:15:00,32.98,33.0,32.97,32.99,219700.0,22.3304,22.3439,22.3236,22.3371,219700.0
2010-07-01 12:20:00,32.99,33.01,32.96,32.96,100100.0,22.3371,22.3507,22.3168,22.3168,100100.0
2010-07-01 12:25:00,32.96,33.04,32.96,33.04,41300.0,22.3168,22.371,22.3168,22.371,41300.0
2010-07-01 12:30:00,33.04,33.1,33.03,33.1,35100.0,22.371,22.4116,22.3642,22.4116,35100.0
2010-07-01 12:35:00,33.1,33.15,33.08,33.15,108300.0,22.4116,22.4455,22.3981,22.4455,108300.0
2010-07-01 12:40:00,33.15,33.32,33.15,33.3,140400.0,22.4455,22.5606,22.4455,22.547,140400.0
2010-07-01 12:45:00,33.29,33.32,33.24,33.29,111900.0,22.5403,22.5606,22.5064,22.5403,111900.0
2010-07-01 12:50:00,33.3,33.32,33.24,33.24,45600.0,22.547,22.5606,22.5064,22.5064,45600.0
2010-07-01 12:55:00,33.24,33.24,33.18,33.2,59000.0,22.5064,22.5064,22.4658,22.4793,59000.0
2010-07-01 13:00:00,33.2,33.23,33.19,33.19,250600.0,22.4793,22.4997,22.4726,22.4726,250600.0
2010-07-01 13:05:00,33.2,33.22,33.18,33.21,139300.0,22.4793,22.4929,22.4658,22.4861,139300.0
2010-07-01 13:10:00,33.21,33.21,33.1,33.11,61400.0,22.4861,22.4861,22.4116,22.4184,61400.0
2010-07-01 13:15:00,33.11,33.14,33.1,33.12,75700.0,22.4184,22.4387,22.4116,22.4252,75700.0
2010-07-01 13:20:00,33.13,33.17,33.11,33.14,69900.0,22.4319,22.459,22.4184,22.4387,69900.0
2010-07-01 13:25:00,33.14,33.15,33.08,33.08,86800.0,22.4387,22.4455,22.3981,22.3981,86800.0
2010-07-01 13:30:00,33.1,33.16,33.09,33.14,113600.0,22.4116,22.4523,22.4049,22.4387,113600.0
2010-07-01 13:35:00,33.13,33.14,33.09,33.11,94300.0,22.4319,22.4387,22.4049,22.4184,94300.0
2010-07-01 13:40:00,33.11,33.12,32.98,33.0,174000.0,22.4184,22.4252,22.3304,22.3439,174000.0
2010-07-01 13:45:00,33.01,33.01,32.92,32.94,121000.0,22.3507,22.3507,22.2898,22.3033,121000.0
2010-07-01 13:50:00,32.94,32.97,32.89,32.91,139000.0,22.3033,22.3236,22.2694,22.283,139000.0
2010-07-01 13:55:00,32.92,33.03,32.91,32.99,129000.0,22.2898,22.3642,22.283,22.3371,129000.0
2010-07-01 14:00:00,33.0,33.0,32.9,32.91,146300.0,22.3439,22.3439,22.2762,22.283,146300.0
2010-07-01 14:05:00,32.92,32.94,32.87,32.88,132900.0,22.2898,22.3033,22.2559,22.2627,132900.0
2010-07-01 14:10:00,32.88,32.9,32.86,32.88,113300.0,22.2627,22.2762,22.2491,22.2627,113300.0
2010-07-01 14:15:00,32.88,32.95,32.87,32.91,97200.0,22.2627,22.3101,22.2559,22.283,97200.0
2010-07-01 14:20:00,32.91,32.94,32.87,32.93,147500.0,22.283,22.3033,22.2559,22.2965,147500.0
2010-07-01 14:25:00,32.93,32.96,32.91,32.94,127000.0,22.2965,22.3168,22.283,22.3033,127000.0
2010-07-01 14:30:00,32.95,33.0,32.94,32.97,84000.0,22.3101,22.3439,22.3033,22.3236,84000.0
2010-07-01 14:35:00,32.97,33.02,32.94,32.97,59200.0,22.3236,22.3575,22.3033,22.3236,59200.0
2010-07-01 14:40:00,32.97,32.98,32.88,32.89,145100.0,22.3236,22.3304,22.2627,22.2694,145100.0
2010-07-01 14:45:00,32.89,32.9,32.85,32.86,134500.0,22.2694,22.2762,22.2424,22.2491,134500.0
2010-07-01 14:50:00,32.85,32.92,32.82,32.88,191800.0,22.2424,22.2898,22.222,22.2627,191800.0
2010-07-01 14:55:00,32.88,32.9,32.86,32.89,112200.0,22.2627,22.2762,22.2491,22.2694,112200.0
2010-07-01 15:00:00,32.89,33.04,32.89,33.04,119100.0,22.2694,22.371,22.2694,22.371,119100.0
2010-07-01 15:05:00,33.04,33.11,33.04,33.07,103800.0,22.371,22.4184,22.371,22.3913,103800.0
2010-07-01 15:10:00,33.07,33.08,32.97,32.98,132700.0,22.3913,22.3981,22.3236,22.3304,132700.0
2010-07-01 15:15:00,32.98,33.0,32.95,32.96,150100.0,22.3304,22.3439,22.3101,22.3168,150100.0
2010-07-01 15:20:00,32.96,32.96,32.87,32.89,156200.0,22.3168,22.3168,22.2559,22.2694,156200.0
2010-07-01 15:25:00,32.88,32.94,32.86,32.91,202700.0,22.2627,22.3033,22.2491,22.283,202700.0
2010-07-01 15:30:00,32.92,32.98,32.89,32.98,205000.0,22.2898,22.3304,22.2694,22.3304,205000.0
2010-07-01 15:35:00,32.98,33.06,32.98,33.06,149300.0,22.3304,22.3845,22.3304,22.3845,149300.0
2010-07-01 15:40:00,33.05,33.11,33.03,33.11,256100.0,22.3778,22.4184,22.3642,22.4184,256100.0
2010-07-01 15:45:00,33.11,33.12,33.04,33.06,200700.0,22.4184,22.4252,22.371,22.3845,200700.0
2010-07-01 15:50:00,33.06,33.13,32.98,33.12,340800.0,22.3845,22.4319,22.3304,22.4252,340800.0
2010-07-01 15:55:00,33.12,33.14,33.09,33.11,301900.0,22.4252,22.4387,22.4049,22.4184,301900.0
2010-07-02 09:30:00,33.28,33.41,33.09,33.33,165500.0,22.5335,22.6215,22.4049,22.5674,165500.0
2010-07-02 09:35:00,33.34,33.4,33.31,33.37,123400.0,22.5741,22.6148,22.5538,22.5944,123400.0
2010-07-02 09:40:00,33.36,33.38,33.28,33.31,113500.0,22.5877,22.6012,22.5335,22.5538,113500.0
2010-07-02 09:45:00,33.32,33.4,33.26,33.37,119600.0,22.5606,22.6148,22.52,22.5944,119600.0
2010-07-02 09:50:00,33.36,33.44,33.35,33.42,131500.0,22.5877,22.6418,22.5809,22.6283,131500.0
2010-07-02 09:55:00,33.42,33.52,33.41,33.48,118500.0,22.6283,22.696,22.6215,22.6689,118500.0
2010-07-02 10:00:00,33.47,33.47,33.38,33.41,114400.0,22.6622,22.6622,22.6012,22.6215,114400.0
2010-07-02 10:05:00,33.41,33.56,33.41,33.52,133700.0,22.6215,22.7231,22.6215,22.696,133700.0
2010-07-02 10:10:00,33.52,33.64,33.52,33.61,134100.0,22.696,22.7773,22.696,22.7569,134100.0
2010-07-02 10:15:00,33.61,33.67,33.61,33.64,74600.0,22.7569,22.7976,22.7569,22.7773,74600.0
2010-07-02 10:20:00,33.64,33.65,33.62,33.64,65500.0,22.7773,22.784,22.7637,22.7773,65500.0
2010-07-02 10:25:00,33.64,33.64,33.54,33.55,108300.0,22.7773,22.7773,22.7095,22.7163,108300.0
2010-07-02 10:30:00,33.56,33.64,33.55,33.62,75500.0,22.7231,22.7773,22.7163,22.7637,75500.0
2010-07-02 10:35:00,33.62,33.66,33.56,33.62,157900.0,22.7637,22.7908,22.7231,22.7637,157900.0
2010-07-02 10:40:00,33.62,33.68,33.62,33.62,74200.0,22.7637,22.8043,22.7637,22.7637,74200.0
2010-07-02 10:45:00,33.62,33.67,33.59,33.64,46800.0,22.7637,22.7976,22.7434,22.7773,46800.0
2010-07-02 10:50:00,33.64,33.65,33.63,33.65,62900.0,22.7773,22.784,22.7705,22.784,62900.0
2010-07-02 10:55:00,33.65,33.65,33.61,33.64,71100.0,22.784,22.784,22.7569,22.7773,71100.0
2010-07-02 11:00:00,33.63,33.64,33.59,33.62,70400.0,22.7705,22.7773,22.7434,22.7637,70400.0
2010-07-02 11:05:00,33.62,33.71,33.62,33.71,64700.0,22.7637,22.8247,22.7637,22.8247,64700.0
2010-07-02 11:10:00,33.7,33.71,33.67,33.68,58100.0,22.8179,22.8247,22.7976,22.8043,58100.0
2010-07-02 11:15:00,33.68,33.69,33.59,33.59,102500.0,22.8043,22.8111,22.7434,22.7434,102500.0
2010-07-02 11:20:00,33.58,33.59,33.54,33.55,65600.0,22.7366,22.7434,22.7095,22.7163,65600.0
2010-07-02 11:25:00,33.56,33.58,33.47,33.48,64500.0,22.7231,22.7366,22.6622,22.6689,64500.0
2010-07-02 11:30:00,33.48,33.49,33.43,33.46,98600.0,22.6689,22.6757,22.6351,22.6554,98600.0
2010-07-02 11:35:00,33.46,33.46,33.32,33.33,70700.0,22.6554,22.6554,22.5606,22.5674,70700.0
2010-07-02 11:40:00,33.33,33.38,33.32,33.35,69300.0,22.5674,22.6012,22.5606,22.5809,69300.0
2010-07-02 11:45:00,33.36,33.43,33.34,33.42,45400.0,22.5877,22.6351,22.5741,22.6283,45400.0
2010-07-02 11:50:00,33.42,33.48,33.41,33.45,84000.0,22.6283,22.6689,22.6215,22.6486,84000.0
2010-07-02 11:55:00,33.45,33.46,33.41,33.44,53800.0,22.6486,22.6554,22.6215,22.6418,53800.0
2010-07-02 12:00:00,33.43,33.46,33.42,33.46,56200.0,22.6351,22.6554,22.6283,22.6554,56200.0
2010-07-02 12:05:00,33.46,33.49,33.45,33.48,94700.0,22.6554,22.6757,22.6486,22.6689,94700.0
2010-07-02 12:10:00,33.47,33.52,33.47,33.51,98100.0,22.6622,22.696,22.6622,22.6892,98100.0
2010-07-02 12:15:00,33.52,33.53,33.48,33.5,75100.0,22.696,22.7028,22.6689,22.6825,75100.0
2010-07-02 12:20:00,33.5,33.54,33.47,33.53,57200.0,22.6825,22.7095,22.6622,22.7028,57200.0
2010-07-02 12:25:00,33.54,33.55,33.49,33.49,88400.0,22.7095,22.7163,22.6757,22.6757,88400.0
2010-07-02 12:30:00,33.49,33.5,33.48,33.49,60700.0,22.6757,22.6825,22.6689,22.6757,60700.0
2010-07-02 12:35:00,33.48,33.49,33.38,33.39,89000.0,22.6689,22.6757,22.6012,22.608,89000.0
2010-07-02 12:40:00,33.39,33.42,33.38,33.38,47100.0,22.608,22.6283,22.6012,22.6012,47100.0
2010-07-02 12:45:00,33.38,33.4,33.35,33.38,27700.0,22.6012,22.6148,22.5809,22.6012,27700.0
2010-07-02 12:50:00,33.39,33.42,33.39,33.4,25300.0,22.608,22.6283,22.608,22.6148,25300.0
2010-07-02 12:55:00,33.41,33.47,33.41,33.47,136500.0,22.6215,22.6622,22.6215,22.6622,136500.0
2010-07-02 13:00:00,33.46,33.47,33.38,33.4,84800.0,22.6554,22.6622,22.6012,22.6148,84800.0
2010-07-02 13:05:00,33.4,33.49,33.39,33.49,45400.0,22.6148,22.6757,22.608,22.6757,45400.0
2010-07-02 13:10:00,33.49,33.49,33.47,33.47,28400.0,22.6757,22.6757,22.6622,22.6622,28400.0
2010-07-02 13:15:00,33.48,33.5,33.47,33.49,22100.0,22.6689,22.6825,22.6622,22.6757,22100.0
2010-07-02 13:20:00,33.49,33.51,33.43,33.44,45300.0,22.6757,22.6892,22.6351,22.6418,45300.0
2010-07-02 13:25:00,33.44,33.45,33.39,33.41,51600.0,22.6418,22.6486,22.608,22.6215,51600.0
2010-07-02 13:30:00,33.41,33.47,33.4,33.46,33400.0,22.6215,22.6622,22.6148,22.6554,33400.0
2010-07-02 13:35:00,33.46,33.47,33.44,33.46,62800.0,22.6554,22.6622,22.6418,22.6554,62800.0
2010-07-02 13:40:00,33.46,33.47,33.41,33.42,59500.0,22.6554,22.6622,22.6215,22.6283,59500.0
2010-07-02 13:45:00,33.42,33.55,33.42,33.54,85400.0,22.6283,22.7163,22.6283,22.7095,85400.0
2010-07-02 13:50:00,33.54,33.54,33.52,33.52,36600.0,22.7095,22.7095,22.696,22.696,36600.0
2010-07-02 13:55:00,33.52,33.58,33.52,33.57,69400.0,22.696,22.7366,22.696,22.7299,69400.0
2010-07-02 14:00:00,33.57,33.58,33.54,33.57,41400.0,22.7299,22.7366,22.7095,22.7299,41400.0
2010-07-02 14:05:00,33.57,33.58,33.52,33.56,40700.0,22.7299,22.7366,22.696,22.7231,40700.0
2010-07-02 14:10:00,33.55,33.56,33.5,33.52,41500.0,22.7163,22.7231,22.6825,22.696,41500.0
2010-07-02 14:15:00,33.51,33.53,33.49,33.53,60100.0,22.6892,22.7028,22.6757,22.7028,60100.0
2010-07-02 14:20:00,33.53,33.53,33.49,33.49,30600.0,22.7028,22.7028,22.6757,22.6757,30600.0
2010-07-02 14:25:00,33.5,33.51,33.47,33.51,32100.0,22.6825,22.6892,22.6622,22.6892,32100.0
2010-07-02 14:30:00,33.52,33.53,33.49,33.49,41900.0,22.696,22.7028,22.6757,22.6757,41900.0
2010-07-02 14:35:00,33.5,33.58,33.49,33.58,61000.0,22.6825,22.7366,22.6757,22.7366,61000.0
2010-07-02 14:40:00,33.57,33.58,33.55,33.57,34400.0,22.7299,22.7366,22.7163,22.7299,34400.0
2010-07-02 14:45:00,33.57,33.6,33.55,33.55,47700.0,22.7299,22.7502,22.7163,22.7163,47700.0
2010-07-02 14:50:00,33.55,33.57,33.53,33.57,46500.0,22.7163,22.7299,22.7028,22.7299,46500.0
2010-07-02 14:55:00,33.56,33.6,33.56,33.6,43200.0,22.7231,22.7502,22.7231,22.7502,43200.0
2010-07-02 15:00:00,33.59,33.63,33.58,33.61,65700.0,22.7434,22.7705,22.7366,22.7569,65700.0
2010-07-02 15:05:00,33.62,33.73,33.61,33.73,163100.0,22.7637,22.8382,22.7569,22.8382,163100.0
2010-07-02 15:10:00,33.72,33.75,33.71,33.73,121900.0,22.8314,22.8517,22.8247,22.8382,121900.0
2010-07-02 15:15:00,33.73,33.75,33.68,33.74,137300.0,22.8382,22.8517,22.8043,22.845,137300.0
2010-07-02 15:20:00,33.74,33.75,33.7,33.72,142800.0,22.845,22.8517,22.8179,22.8314,142800.0
2010-07-02 15:25:00,33.72,33.79,33.72,33.77,73700.0,22.8314,22.8788,22.8314,22.8653,73700.0
2010-07-02 15:30:00,33.76,33.78,33.75,33.75,97200.0,22.8585,22.872,22.8517,22.8517,97200.0
2010-07-02 15:35:00,33.75,33.81,33.75,33.81,138700.0,22.8517,22.8924,22.8517,22.8924,138700.0
2010-07-02 15:40:00,33.82,33.82,33.77,33.78,85100.0,22.8991,22.8991,22.8653,22.872,85100.0
2010-07-02 15:45:00,33.78,33.87,33.78,33.83,210500.0,22.872,22.933,22.872,22.9059,210500.0
2010-07-02 15:50:00,33.84,33.84,33.77,33.78,122800.0,22.9127,22.9127,22.8653,22.872,122800.0
2010-07-02 15:55:00,33.78,33.8,33.65,33.65,372600.0,22.872,22.8856,22.784,22.784,372600.0
2010-07-06 09:30:00,33.97,33.97,33.67,33.76,160500.0,23.0007,23.0007,22.7976,22.8585,160500.0
2010-07-06 09:35:00,33.74,33.84,33.71,33.75,118400.0,22.845,22.9127,22.8247,22.8517,118400.0
2010-07-06 09:40:00,33.75,33.85,33.74,33.83,73700.0,22.8517,22.9194,22.845,22.9059,73700.0
2010-07-06 09:45:00,33.83,33.91,33.82,33.9,76700.0,22.9059,22.9601,22.8991,22.9533,76700.0
2010-07-06 09:50:00,33.89,33.96,33.89,33.92,53600.0,22.9465,22.9939,22.9465,22.9668,53600.0
2010-07-06 09:55:00,33.92,33.99,33.92,33.95,55500.0,22.9668,23.0142,22.9668,22.9872,55500.0
2010-07-06 10:00:00,33.95,34.0,33.86,33.99,89100.0,22.9872,23.021,22.9262,23.0142,89100.0
2010-07-06 10:05:00,33.98,33.98,33.93,33.97,54800.0,23.0075,23.0075,22.9736,23.0007,54800.0
2010-07-06 10:10:00,33.97,34.04,33.96,34.04,45000.0,23.0007,23.0481,22.9939,23.0481,45000.0
2010-07-06 10:15:00,34.04,34.04,33.99,34.0,101200.0,23.0481,23.0481,23.0142,23.021,101200.0
2010-07-06 10:20:00,34.0,34.01,33.97,33.98,56200.0,23.021,23.0278,23.0007,23.0075,56200.0
2010-07-06 10:25:00,33.98,34.05,33.98,34.02,61800.0,23.0075,23.0549,23.0075,23.0346,61800.0
2010-07-06 10:30:00,34.02,34.02,33.96,33.99,70200.0,23.0346,23.0346,22.9939,23.0142,70200.0
2010-07-06 10:35:00,33.98,34.11,33.98,34.11,69700.0,23.0075,23.0955,23.0075,23.0955,69700.0
2010-07-06 10:40:00,34.11,34.13,34.11,34.12,52600.0,23.0955,23.109,23.0955,23.1023,52600.0
2010-07-06 10:45:00,34.13,34.15,34.11,34.14,100300.0,23.109,23.1226,23.0955,23.1158,100300.0
2010-07-06 10:50:00,34.13,34.13,34.08,34.1,68400.0,23.109,23.109,23.0752,23.0887,68400.0
2010-07-06 10:55:00,34.1,34.11,34.05,34.05,73600.0,23.0887,23.0955,23.0549,23.0549,73600.0
2010-07-06 11:00:00,34.05,34.1,34.03,34.08,55300.0,23.0549,23.0887,23.0413,23.0752,55300.0
2010-07-06 11:05:00,34.09,34.12,34.08,34.09,69900.0,23.0819,23.1023,23.0752,23.0819,69900.0
2010-07-06 11:10:00,34.08,34.09,34.02,34.02,47100.0,23.0752,23.0819,23.0346,23.0346,47100.0
2010-07-06 11:15:00,34.02,34.05,34.01,34.02,78000.0,23.0346,23.0549,23.0278,23.0346,78000.0
2010-07-06 11:20:00,34.02,34.02,33.97,33.98,67700.0,23.0346,23.0346,23.0007,23.0075,67700.0
2010-07-06 11:25:00,33.97,33.99,33.96,33.97,53900.0,23.0007,23.0142,22.9939,23.0007,53900.0
2010-07-06 11:30:00,33.97,34.0,33.97,34.0,33000.0,23.0007,23.021,23.0007,23.021,33000.0
2010-07-06 11:35:00,34.0,34.02,33.98,34.02,55300.0,23.021,23.0346,23.0075,23.0346,55300.0
2010-07-06 11:40:00,34.01,34.05,33.99,34.04,41300.0,23.0278,23.0549,23.0142,23.0481,41300.0
2010-07-06 11:45:00,34.04,34.05,33.99,34.02,107000.0,23.0481,23.0549,23.0142,23.0346,107000.0
2010-07-06 11:50:00,34.02,34.03,34.01,34.01,23700.0,23.0346,23.0413,23.0278,23.0278,23700.0
2010-07-06 11:55:00,34.02,34.05,34.02,34.02,36100.0,23.0346,23.0549,23.0346,23.0346,36100.0
2010-07-06 12:00:00,34.02,34.04,34.01,34.04,49200.0,23.0346,23.0481,23.0278,23.0481,49200.0
2010-07-06 12:05:00,34.03,34.08,34.03,34.08,31200.0,23.0413,23.0752,23.0413,23.0752,31200.0
2010-07-06 12:10:00,34.08,34.1,34.06,34.06,41200.0,23.0752,23.0887,23.0616,23.0616,41200.0
2010-07-06 12:15:00,34.06,34.08,34.03,34.07,44000.0,23.0616,23.0752,23.0413,23.0684,44000.0
2010-07-06 12:20:00,34.06,34.07,34.01,34.02,27000.0,23.0616,23.0684,23.0278,23.0346,27000.0
2010-07-06 12:25:00,34.01,34.02,33.97,34.02,58900.0,23.0278,23.0346,23.0007,23.0346,58900.0
2010-07-06 12:30:00,34.02,34.03,34.0,34.02,21600.0,23.0346,23.0413,23.021,23.0346,21600.0
2010-07-06 12:35:00,34.03,34.08,34.02,34.07,43800.0,23.0413,23.0752,23.0346,23.0684,43800.0
2010-07-06 12:40:00,34.08,34.08,34.0,34.03,50500.0,23.0752,23.0752,23.021,23.0413,50500.0
2010-07-06 12:45:00,34.03,34.06,34.0,34.03,49000.0,23.0413,23.0616,23.021,23.0413,49000.0
2010-07-06 12:50:00,34.02,34.05,34.0,34.04,38700.0,23.0346,23.0549,23.021,23.0481,38700.0
2010-07-06 12:55:00,34.04,34.04,33.97,33.98,48500.0,23.0481,23.0481,23.0007,23.0075,48500.0
2010-07-06 13:00:00,33.97,33.99,33.96,33.97,44600.0,23.0007,23.0142,22.9939,23.0007,44600.0
2010-07-06 13:05:00,33.99,34.05,33.98,34.03,42300.0,23.0142,23.0549,23.0075,23.0413,42300.0
2010-07-06 13:10:00,34.03,34.06,34.02,34.04,33700.0,23.0413,23.0616,23.0346,23.0481,33700.0
2010-07-06 13:15:00,34.04,34.04,33.96,33.98,37000.0,23.0481,23.0481,22.9939,23.0075,37000.0
2010-07-06 13:20:00,33.98,34.05,33.98,34.05,46400.0,23.0075,23.0549,23.0075,23.0549,46400.0
2010-07-06 13:25:00,34.05,34.1,34.02,34.1,41400.0,23.0549,23.0887,23.0346,23.0887,41400.0
2010-07-06 13:30:00,34.1,34.12,34.07,34.09,50200.0,23.0887,23.1023,23.0684,23.0819,50200.0
2010-07-06 13:35:00,34.09,34.09,34.04,34.05,56200.0,23.0819,23.0819,23.0481,23.0549,56200.0
2010-07-06 13:40:00,34.05,34.08,33.99,34.01,84600.0,23.0549,23.0752,23.0142,23.0278,84600.0
2010-07-06 13:45:00,34.01,34.01,33.93,33.95,69300.0,23.0278,23.0278,22.9736,22.9872,69300.0
2010-07-06 13:50:00,33.95,33.97,33.88,33.89,78400.0,22.9872,23.0007,22.9398,22.9465,78400.0
2010-07-06 13:55:00,33.88,33.9,33.84,33.88,94400.0,22.9398,22.9533,22.9127,22.9398,94400.0
2010-07-06 14:00:00,33.88,33.91,33.87,33.88,63900.0,22.9398,22.9601,22.933,22.9398,63900.0
2010-07-06 14:05:00,33.88,33.89,33.8,33.81,101500.0,22.9398,22.9465,22.8856,22.8924,101500.0
2010-07-06 14:10:00,33.81,33.83,33.75,33.76,76800.0,22.8924,22.9059,22.8517,22.8585,76800.0
2010-07-06 14:15:00,33.76,33.83,33.76,33.79,70000.0,22.8585,22.9059,22.8585,22.8788,70000.0
2010-07-06 14:20:00,33.79,33.85,33.79,33.85,52400.0,22.8788,22.9194,22.8788,22.9194,52400.0
2010-07-06 14:25:00,33.85,33.9,33.84,33.9,49200.0,22.9194,22.9533,22.9127,22.9533,49200.0
2010-07-06 14:30:00,33.9,33.92,33.89,33.9,41700.0,22.9533,22.9668,22.9465,22.9533,41700.0
2010-07-06 14:35:00,33.9,33.93,33.9,33.92,27100.0,22.9533,22.9736,22.9533,22.9668,27100.0
2010-07-06 14:40:00,33.91,33.93,33.89,33.89,46800.0,22.9601,22.9736,22.9465,22.9465,46800.0
2010-07-06 14:45:00,33.9,33.9,33.84,33.89,52200.0,22.9533,22.9533,22.9127,22.9465,52200.0
2010-07-06 14:50:00,33.88,33.94,33.88,33.94,71800.0,22.9398,22.9804,22.9398,22.9804,71800.0
2010-07-06 14:55:00,33.93,33.94,33.83,33.83,76300.0,22.9736,22.9804,22.9059,22.9059,76300.0
2010-07-06 15:00:00,33.84,33.87,33.8,33.83,60300.0,22.9127,22.933,22.8856,22.9059,60300.0
2010-07-06 15:05:00,33.82,33.82,33.75,33.78,63900.0,22.8991,22.8991,22.8517,22.872,63900.0
2010-07-06 15:10:00,33.78,33.81,33.72,33.81,79500.0,22.872,22.8924,22.8314,22.8924,79500.0
2010-07-06 15:15:00,33.81,33.85,33.76,33.76,92200.0,22.8924,22.9194,22.8585,22.8585,92200.0
2010-07-06 15:20:00,33.75,33.76,33.67,33.69,99700.0,22.8517,22.8585,22.7976,22.8111,99700.0
2010-07-06 15:25:00,33.7,33.76,33.69,33.74,123300.0,22.8179,22.8585,22.8111,22.845,123300.0
2010-07-06 15:30:00,33.74,33.81,33.72,33.81,127000.0,22.845,22.8924,22.8314,22.8924,127000.0
2010-07-06 15:35:00,33.81,33.83,33.79,33.81,82300.0,22.8924,22.9059,22.8788,22.8924,82300.0
2010-07-06 15:40:00,33.81,33.92,33.79,33.9,144000.0,22.8924,22.9668,22.8788,22.9533,144000.0
2010-07-06 15:45:00,33.9,33.94,33.82,33.82,320000.0,22.9533,22.9804,22.8991,22.8991,320000.0
2010-07-06 15:50:00,33.82,33.87,33.8,33.8,198000.0,22.8991,22.933,22.8856,22.8856,198000.0
2010-07-06 15:55:00,33.8,33.93,33.79,33.93,226700.0,22.8856,22.9736,22.8788,22.9736,226700.0
2010-07-07 09:30:00,34.02,34.05,33.83,33.86,113200.0,23.0346,23.0549,22.9059,22.9262,113200.0
2010-07-07 09:35:00,33.86,33.87,33.77,33.82,81700.0,22.9262,22.933,22.8653,22.8991,81700.0
2010-07-07 09:40:00,33.82,33.84,33.76,33.83,50200.0,22.8991,22.9127,22.8585,22.9059,50200.0
2010-07-07 09:45:00,33.85,33.95,33.83,33.94,104900.0,22.9194,22.9872,22.9059,22.9804,104900.0
2010-07-07 09:50:00,33.93,34.01,33.92,33.99,53800.0,22.9736,23.0278,22.9668,23.0142,53800.0
2010-07-07 09:55:00,34.0,34.08,33.97,34.06,79100.0,23.021,23.0752,23.0007,23.0616,79100.0
2010-07-07 10:00:00,34.06,34.21,34.06,34.19,132600.0,23.0616,23.1632,23.0616,23.1497,132600.0
2010-07-07 10:05:00,34.2,34.2,34.15,34.15,80300.0,23.1564,23.1564,23.1226,23.1226,80300.0
2010-07-07 10:10:00,34.16,34.18,34.13,34.14,80900.0,23.1293,23.1429,23.109,23.1158,80900.0
2010-07-07 10:15:00,34.14,34.2,34.14,34.18,63200.0,23.1158,23.1564,23.1158,23.1429,63200.0
2010-07-07 10:20:00,34.19,34.25,34.19,34.24,86700.0,23.1497,23.1903,23.1497,23.1835,86700.0
2010-07-07 10:25:00,34.25,34.26,34.21,34.23,42300.0,23.1903,23.1971,23.1632,23.1767,42300.0
2010-07-07 10:30:00,34.23,34.31,34.22,34.31,81500.0,23.1767,23.2309,23.17,23.2309,81500.0
2010-07-07 10:35:00,34.31,34.36,34.3,34.31,89400.0,23.2309,23.2648,23.2241,23.2309,89400.0
2010-07-07 10:40:00,34.31,34.34,34.29,34.32,148300.0,23.2309,23.2512,23.2174,23.2377,148300.0
2010-07-07 10:45:00,34.31,34.41,34.31,34.41,105800.0,23.2309,23.2986,23.2309,23.2986,105800.0
2010-07-07 10:50:00,34.41,34.5,34.39,34.47,174200.0,23.2986,23.3596,23.2851,23.3392,174200.0
2010-07-07 10:55:00,34.46,34.47,34.34,34.35,70700.0,23.3325,23.3392,23.2512,23.258,70700.0
2010-07-07 11:00:00,34.35,34.38,34.33,34.34,58100.0,23.258,23.2783,23.2444,23.2512,58100.0
2010-07-07 11:05:00,34.35,34.35,34.32,34.34,22200.0,23.258,23.258,23.2377,23.2512,22200.0
2010-07-07 11:10:00,34.34,34.38,34.34,34.36,50900.0,23.2512,23.2783,23.2512,23.2648,50900.0
2010-07-07 11:15:00,34.37,34.37,34.31,34.33,78200.0,23.2715,23.2715,23.2309,23.2444,78200.0
2010-07-07 11:20:00,34.32,34.33,34.25,34.25,89700.0,23.2377,23.2444,23.1903,23.1903,89700.0
2010-07-07 11:25:00,34.26,34.26,34.21,34.22,151200.0,23.1971,23.1971,23.1632,23.17,151200.0
2010-07-07 11:30:00,34.23,34.26,34.22,34.26,52000.0,23.1767,23.1971,23.17,23.1971,52000.0
2010-07-07 11:35:00,34.26,34.29,34.25,34.26,75100.0,23.1971,23.2174,23.1903,23.1971,75100.0
2010-07-07 11:40:00,34.27,34.27,34.23,34.24,92100.0,23.2038,23.2038,23.1767,23.1835,92100.0
2010-07-07 11:45:00,34.24,34.24,34.19,34.21,64300.0,23.1835,23.1835,23.1497,23.1632,64300.0
2010-07-07 11:50:00,34.21,34.23,34.17,34.19,45700.0,23.1632,23.1767,23.1361,23.1497,45700.0
2010-07-07 11:55:00,34.19,34.26,34.18,34.23,86600.0,23.1497,23.1971,23.1429,23.1767,86600.0
2010-07-07 12:00:00,34.23,34.33,34.23,34.33,95500.0,23.1767,23.2444,23.1767,23.2444,95500.0
2010-07-07 12:05:00,34.33,34.33,34.28,34.32,47000.0,23.2444,23.2444,23.2106,23.2377,47000.0
2010-07-07 12:10:00,34.31,34.37,34.3,34.36,95200.0,23.2309,23.2715,23.2241,23.2648,95200.0
2010-07-07 12:15:00,34.35,34.37,34.31,34.31,40200.0,23.258,23.2715,23.2309,23.2309,40200.0
2010-07-07 12:20:00,34.31,34.34,34.3,34.32,25100.0,23.2309,23.2512,23.2241,23.2377,25100.0
2010-07-07 12:25:00,34.32,34.35,34.31,34.35,24300.0,23.2377,23.258,23.2309,23.258,24300.0
2010-07-07 12:30:00,34.35,34.38,34.33,34.35,44400.0,23.258,23.2783,23.2444,23.258,44400.0
2010-07-07 12:35:00,34.35,34.36,34.32,34.33,50700.0,23.258,23.2648,23.2377,23.2444,50700.0
2010-07-07 12:40:00,34.33,34.35,34.3,34.35,30300.0,23.2444,23.258,23.2241,23.258,30300.0
2010-07-07 12:45:00,34.35,34.38,34.34,34.36,32400.0,23.258,23.2783,23.2512,23.2648,32400.0
2010-07-07 12:50:00,34.36,34.38,34.34,34.38,70700.0,23.2648,23.2783,23.2512,23.2783,70700.0
2010-07-07 12:55:00,34.38,34.38,34.36,34.37,54600.0,23.2783,23.2783,23.2648,23.2715,54600.0
2010-07-07 13:00:00,34.38,34.4,34.34,34.35,64000.0,23.2783,23.2918,23.2512,23.258,64000.0
2010-07-07 13:05:00,34.36,34.36,34.32,34.33,16800.0,23.2648,23.2648,23.2377,23.2444,16800.0
2010-07-07 13:10:00,34.34,34.44,34.33,34.44,62200.0,23.2512,23.3189,23.2444,23.3189,62200.0
2010-07-07 13:15:00,34.43,34.49,34.42,34.45,50700.0,23.3122,23.3528,23.3054,23.3257,50700.0
2010-07-07 13:20:00,34.45,34.45,34.4,34.4,30600.0,23.3257,23.3257,23.2918,23.2918,30600.0
2010-07-07 13:25:00,34.41,34.45,34.4,34.44,27500.0,23.2986,23.3257,23.2918,23.3189,27500.0
2010-07-07 13:30:00,34.44,34.44,34.4,34.4,19800.0,23.3189,23.3189,23.2918,23.2918,19800.0
2010-07-07 13:35:00,34.41,34.41,34.38,34.39,19300.0,23.2986,23.2986,23.2783,23.2851,19300.0
2010-07-07 13:40:00,34.38,34.38,34.36,34.38,24500.0,23.2783,23.2783,23.2648,23.2783,24500.0
2010-07-07 13:45:00,34.37,34.42,34.37,34.42,37900.0,23.2715,23.3054,23.2715,23.3054,37900.0
2010-07-07 13:50:00,34.42,34.43,34.36,34.43,92500.0,23.3054,23.3122,23.2648,23.3122,92500.0
2010-07-07 13:55:00,34.43,34.45,34.41,34.43,57600.0,23.3122,23.3257,23.2986,23.3122,57600.0
2010-07-07 14:00:00,34.43,34.47,34.42,34.44,40300.0,23.3122,23.3392,23.3054,23.3189,40300.0
2010-07-07 14:05:00,34.45,34.45,34.41,34.43,52400.0,23.3257,23.3257,23.2986,23.3122,52400.0
2010-07-07 14:10:00,34.44,34.45,34.41,34.43,43000.0,23.3189,23.3257,23.2986,23.3122,43000.0
2010-07-07 14:15:00,34.42,34.43,34.41,34.42,17100.0,23.3054,23.3122,23.2986,23.3054,17100.0
2010-07-07 14:20:00,34.42,34.42,34.39,34.41,33800.0,23.3054,23.3054,23.2851,23.2986,33800.0
2010-07-07 14:25:00,34.4,34.41,34.38,34.39,18600.0,23.2918,23.2986,23.2783,23.2851,18600.0
2010-07-07 14:30:00,34.39,34.41,34.37,34.38,33400.0,23.2851,23.2986,23.2715,23.2783,33400.0
2010-07-07 14:35:00,34.38,34.4,34.36,34.37,68600.0,23.2783,23.2918,23.2648,23.2715,68600.0
2010-07-07 14:40:00,34.38,34.43,34.38,34.42,31500.0,23.2783,23.3122,23.2783,23.3054,31500.0
2010-07-07 14:45:00,34.43,34.44,34.38,34.39,28500.0,23.3122,23.3189,23.2783,23.2851,28500.0
2010-07-07 14:50:00,34.4,34.41,34.37,34.41,49300.0,23.2918,23.2986,23.2715,23.2986,49300.0
2010-07-07 14:55:00,34.42,34.44,34.39,34.44,79700.0,23.3054,23.3189,23.2851,23.3189,79700.0
2010-07-07 15:00:00,34.45,34.45,34.39,34.4,58000.0,23.3257,23.3257,23.2851,23.2918,58000.0
2010-07-07 15:05:00,34.39,34.41,34.37,34.4,50400.0,23.2851,23.2986,23.2715,23.2918,50400.0
2010-07-07 15:10:00,34.4,34.47,34.4,34.47,73000.0,23.2918,23.3392,23.2918,23.3392,73000.0
2010-07-07 15:15:00,34.46,34.5,34.46,34.47,76800.0,23.3325,23.3596,23.3325,23.3392,76800.0
2010-07-07 15:20:00,34.47,34.55,34.47,34.54,109700.0,23.3392,23.3934,23.3392,23.3866,109700.0
2010-07-07 15:25:00,34.53,34.54,34.5,34.52,64500.0,23.3799,23.3866,23.3596,23.3731,64500.0
2010-07-07 15:30:00,34.52,34.55,34.51,34.54,119400.0,23.3731,23.3934,23.3663,23.3866,119400.0
2010-07-07 15:35:00,34.54,34.55,34.52,34.52,80600.0,23.3866,23.3934,23.3731,23.3731,80600.0
2010-07-07 15:40:00,34.52,34.57,34.51,34.57,156500.0,23.3731,23.4069,23.3663,23.4069,156500.0
2010-07-07 15:45:00,34.56,34.57,34.52,34.53,233800.0,23.4002,23.4069,23.3731,23.3799,233800.0
2010-07-07 15:50:00,34.53,34.63,34.53,34.61,197000.0,23.3799,23.4476,23.3799,23.434,197000.0
2010-07-07 15:55:00,34.62,34.67,34.6,34.63,481600.0,23.4408,23.4747,23.4273,23.4476,481600.0
2010-07-08 09:30:00,34.83,34.9,34.75,34.84,157500.0,23.583,23.6304,23.5288,23.5898,157500.0
2010-07-08 09:35:00,34.83,34.99,34.82,34.97,170600.0,23.583,23.6913,23.5762,23.6778,170600.0
2010-07-08 09:40:00,34.97,34.97,34.94,34.97,86400.0,23.6778,23.6778,23.6575,23.6778,86400.0
2010-07-08 09:45:00,34.96,34.99,34.92,34.93,125600.0,23.671,23.6913,23.6439,23.6507,125600.0
2010-07-08 09:50:00,34.93,34.94,34.84,34.87,90100.0,23.6507,23.6575,23.5898,23.6101,90100.0
2010-07-08 09:55:00,34.87,34.99,34.87,34.98,84700.0,23.6101,23.6913,23.6101,23.6846,84700.0
2010-07-08 10:00:00,34.98,35.04,34.98,35.03,204000.0,23.6846,23.7252,23.6846,23.7184,204000.0
2010-07-08 10:05:00,35.03,35.05,34.94,34.94,118500.0,23.7184,23.732,23.6575,23.6575,118500.0
2010-07-08 10:10:00,34.95,35.02,34.94,35.02,106400.0,23.6642,23.7116,23.6575,23.7116,106400.0
2010-07-08 10:15:00,35.01,35.03,34.99,35.01,87100.0,23.7049,23.7184,23.6913,23.7049,87100.0
2010-07-08 10:20:00,35.01,35.02,34.95,34.95,123900.0,23.7049,23.7116,23.6642,23.6642,123900.0
2010-07-08 10:25:00,34.96,34.99,34.94,34.99,229500.0,23.671,23.6913,23.6575,23.6913,229500.0
2010-07-08 10:30:00,34.99,35.02,34.99,34.99,119600.0,23.6913,23.7116,23.6913,23.6913,119600.0
2010-07-08 10:35:00,34.99,35.01,34.98,34.99,81900.0,23.6913,23.7049,23.6846,23.6913,81900.0
2010-07-08 10:40:00,34.98,34.99,34.93,34.93,48300.0,23.6846,23.6913,23.6507,23.6507,48300.0
2010-07-08 10:45:00,34.92,34.96,34.91,34.94,85400.0,23.6439,23.671,23.6372,23.6575,85400.0
2010-07-08 10:50:00,34.94,34.95,34.9,34.93,65200.0,23.6575,23.6642,23.6304,23.6507,65200.0
2010-07-08 10:55:00,34.93,34.95,34.91,34.95,64000.0,23.6507,23.6642,23.6372,23.6642,64000.0
2010-07-08 11:00:00,34.95,34.95,34.91,34.92,93800.0,23.6642,23.6642,23.6372,23.6439,93800.0
2010-07-08 11:05:00,34.92,34.95,34.89,34.93,82800.0,23.6439,23.6642,23.6236,23.6507,82800.0
2010-07-08 11:10:00,34.93,34.95,34.92,34.92,50500.0,23.6507,23.6642,23.6439,23.6439,50500.0
2010-07-08 11:15:00,34.92,34.99,34.92,34.97,54900.0,23.6439,23.6913,23.6439,23.6778,54900.0
2010-07-08 11:20:00,34.98,34.98,34.93,34.95,45100.0,23.6846,23.6846,23.6507,23.6642,45100.0
2010-07-08 11:25:00,34.95,34.96,34.87,34.87,157500.0,23.6642,23.671,23.6101,23.6101,157500.0
2010-07-08 11:30:00,34.86,34.93,34.85,34.92,90300.0,23.6033,23.6507,23.5965,23.6439,90300.0
2010-07-08 11:35:00,34.93,34.96,34.92,34.94,39500.0,23.6507,23.671,23.6439,23.6575,39500.0
2010-07-08 11:40:00,34.94,34.97,34.92,34.92,54400.0,23.6575,23.6778,23.6439,23.6439,54400.0
2010-07-08 11:45:00,34.92,34.97,34.9,34.97,52800.0,23.6439,23.6778,23.6304,23.6778,52800.0
2010-07-08 11:50:00,34.97,34.98,34.94,34.98,62500.0,23.6778,23.6846,23.6575,23.6846,62500.0
2010-07-08 11:55:00,34.97,34.99,34.96,34.98,35200.0,23.6778,23.6913,23.671,23.6846,35200.0
2010-07-08 12:00:00,34.98,35.0,34.94,35.0,55000.0,23.6846,23.6981,23.6575,23.6981,55000.0
2010-07-08 12:05:00,35.0,35.01,34.99,34.99,65300.0,23.6981,23.7049,23.6913,23.6913,65300.0
2010-07-08 12:10:00,34.99,35.01,34.97,34.97,28700.0,23.6913,23.7049,23.6778,23.6778,28700.0
2010-07-08 12:15:00,34.98,35.01,34.97,35.0,30100.0,23.6846,23.7049,23.6778,23.6981,30100.0
2010-07-08 12:20:00,35.01,35.01,34.99,34.99,26900.0,23.7049,23.7049,23.6913,23.6913,26900.0
2010-07-08 12:25:00,34.99,35.01,34.98,35.01,19300.0,23.6913,23.7049,23.6846,23.7049,19300.0
2010-07-08 12:30:00,35.0,35.01,34.99,35.0,49300.0,23.6981,23.7049,23.6913,23.6981,49300.0
2010-07-08 12:35:00,35.0,35.01,34.98,35.0,26800.0,23.6981,23.7049,23.6846,23.6981,26800.0
2010-07-08 12:40:00,34.99,35.04,34.99,35.04,65100.0,23.6913,23.7252,23.6913,23.7252,65100.0
2010-07-08 12:45:00,35.04,35.06,35.03,35.05,40200.0,23.7252,23.7387,23.7184,23.732,40200.0
2010-07-08 12:50:00,35.05,35.06,35.03,35.05,75000.0,23.732,23.7387,23.7184,23.732,75000.0
2010-07-08 12:55:00,35.06,35.07,35.04,35.06,30400.0,23.7387,23.7455,23.7252,23.7387,30400.0
2010-07-08 13:00:00,35.06,35.07,35.05,35.05,83800.0,23.7387,23.7455,23.732,23.732,83800.0
2010-07-08 13:05:00,35.06,35.09,35.05,35.08,57000.0,23.7387,23.759,23.732,23.7523,57000.0
2010-07-08 13:10:00,35.08,35.1,35.06,35.07,76700.0,23.7523,23.7658,23.7387,23.7455,76700.0
2010-07-08 13:15:00,35.07,35.12,35.06,35.12,64600.0,23.7455,23.7793,23.7387,23.7793,64600.0
2010-07-08 13:20:00,35.12,35.14,35.11,35.12,71600.0,23.7793,23.7929,23.7726,23.7793,71600.0
2010-07-08 13:25:00,35.12,35.13,35.1,35.11,46500.0,23.7793,23.7861,23.7658,23.7726,46500.0
2010-07-08 13:30:00,35.11,35.14,35.1,35.12,68800.0,23.7726,23.7929,23.7658,23.7793,68800.0
2010-07-08 13:35:00,35.11,35.14,35.11,35.12,52500.0,23.7726,23.7929,23.7726,23.7793,52500.0
2010-07-08 13:40:00,35.12,35.13,35.1,35.12,41000.0,23.7793,23.7861,23.7658,23.7793,41000.0
2010-07-08 13:45:00,35.12,35.14,35.12,35.13,37600.0,23.7793,23.7929,23.7793,23.7861,37600.0
2010-07-08 13:50:00,35.13,35.14,35.12,35.13,47700.0,23.7861,23.7929,23.7793,23.7861,47700.0
2010-07-08 13:55:00,35.12,35.14,35.11,35.13,33600.0,23.7793,23.7929,23.7726,23.7861,33600.0
2010-07-08 14:00:00,35.13,35.16,35.12,35.13,79800.0,23.7861,23.8064,23.7793,23.7861,79800.0
2010-07-08 14:05:00,35.13,35.17,35.12,35.13,60800.0,23.7861,23.8132,23.7793,23.7861,60800.0
2010-07-08 14:10:00,35.13,35.14,35.11,35.13,42700.0,23.7861,23.7929,23.7726,23.7861,42700.0
2010-07-08 14:15:00,35.13,35.13,35.08,35.1,136000.0,23.7861,23.7861,23.7523,23.7658,136000.0
2010-07-08 14:20:00,35.11,35.11,35.06,35.08,82200.0,23.7726,23.7726,23.7387,23.7523,82200.0
2010-07-08 14:25:00,35.08,35.12,35.08,35.11,49000.0,23.7523,23.7793,23.7523,23.7726,49000.0
2010-07-08 14:30:00,35.1,35.13,35.1,35.1,36200.0,23.7658,23.7861,23.7658,23.7658,36200.0
2010-07-08 14:35:00,35.1,35.1,35.06,35.08,85600.0,23.7658,23.7658,23.7387,23.7523,85600.0
2010-07-08 14:40:00,35.08,35.12,35.07,35.1,90900.0,23.7523,23.7793,23.7455,23.7658,90900.0
2010-07-08 14:45:00,35.1,35.12,35.08,35.12,90600.0,23.7658,23.7793,23.7523,23.7793,90600.0
2010-07-08 14:50:00,35.12,35.12,35.09,35.09,89800.0,23.7793,23.7793,23.759,23.759,89800.0
2010-07-08 14:55:00,35.1,35.14,35.09,35.13,77300.0,23.7658,23.7929,23.759,23.7861,77300.0
2010-07-08 15:00:00,35.12,35.13,35.03,35.03,247500.0,23.7793,23.7861,23.7184,23.7184,247500.0
2010-07-08 15:05:00,35.04,35.04,35.0,35.0,139100.0,23.7252,23.7252,23.6981,23.6981,139100.0
2010-07-08 15:10:00,35.01,35.03,35.0,35.01,78700.0,23.7049,23.7184,23.6981,23.7049,78700.0
2010-07-08 15:15:00,35.01,35.03,34.99,35.02,178500.0,23.7049,23.7184,23.6913,23.7116,178500.0
2010-07-08 15:20:00,35.03,35.07,35.02,35.07,128000.0,23.7184,23.7455,23.7116,23.7455,128000.0
2010-07-08 15:25:00,35.07,35.07,35.02,35.07,109000.0,23.7455,23.7455,23.7116,23.7455,109000.0
2010-07-08 15:30:00,35.06,35.09,35.04,35.05,121000.0,23.7387,23.759,23.7252,23.732,121000.0
2010-07-08 15:35:00,35.04,35.08,35.04,35.07,121600.0,23.7252,23.7523,23.7252,23.7455,121600.0
2010-07-08 15:40:00,35.07,35.18,35.07,35.16,301100.0,23.7455,23.82,23.7455,23.8064,301100.0
2010-07-08 15:45:00,35.16,35.18,35.11,35.11,208300.0,23.8064,23.82,23.7726,23.7726,208300.0
2010-07-08 15:50:00,35.11,35.14,35.09,35.1,184900.0,23.7726,23.7929,23.759,23.7658,184900.0
2010-07-08 15:55:00,35.1,35.18,35.1,35.17,317300.0,23.7658,23.82,23.7658,23.8132,317300.0
2010-07-09 09:30:00,35.14,35.14,34.99,35.0,232700.0,23.7929,23.7929,23.6913,23.6981,232700.0
2010-07-09 09:35:00,34.99,35.01,34.88,34.91,134100.0,23.6913,23.7049,23.6168,23.6372,134100.0
2010-07-09 09:40:00,34.91,34.98,34.89,34.98,96100.0,23.6372,23.6846,23.6236,23.6846,96100.0
2010-07-09 09:45:00,34.97,35.04,34.97,35.01,83300.0,23.6778,23.7252,23.6778,23.7049,83300.0
2010-07-09 09:50:00,35.0,35.02,34.97,35.0,86700.0,23.6981,23.7116,23.6778,23.6981,86700.0
2010-07-09 09:55:00,35.0,35.01,34.97,34.97,59700.0,23.6981,23.7049,23.6778,23.6778,59700.0
2010-07-09 10:00:00,34.98,35.06,34.97,35.03,59600.0,23.6846,23.7387,23.6778,23.7184,59600.0
2010-07-09 10:05:00,35.04,35.05,35.02,35.04,93300.0,23.7252,23.732,23.7116,23.7252,93300.0
2010-07-09 10:10:00,35.04,35.07,35.03,35.05,64200.0,23.7252,23.7455,23.7184,23.732,64200.0
2010-07-09 10:15:00,35.05,35.09,35.0,35.07,73300.0,23.732,23.759,23.6981,23.7455,73300.0
2010-07-09 10:20:00,35.07,35.12,35.06,35.11,45700.0,23.7455,23.7793,23.7387,23.7726,45700.0
2010-07-09 10:25:00,35.11,35.12,35.05,35.05,56200.0,23.7726,23.7793,23.732,23.732,56200.0
2010-07-09 10:30:00,35.06,35.06,35.01,35.02,58400.0,23.7387,23.7387,23.7049,23.7116,58400.0
2010-07-09 10:35:00,35.03,35.04,34.97,34.98,96900.0,23.7184,23.7252,23.6778,23.6846,96900.0
2010-07-09 10:40:00,34.97,35.02,34.97,34.99,66000.0,23.6778,23.7116,23.6778,23.6913,66000.0
2010-07-09 10:45:00,34.99,34.99,34.96,34.97,46100.0,23.6913,23.6913,23.671,23.6778,46100.0
2010-07-09 10:50:00,34.97,34.98,34.95,34.97,71600.0,23.6778,23.6846,23.6642,23.6778,71600.0
2010-07-09 10:55:00,34.97,34.97,34.92,34.93,76600.0,23.6778,23.6778,23.6439,23.6507,76600.0
2010-07-09 11:00:00,34.93,34.94,34.9,34.91,69600.0,23.6507,23.6575,23.6304,23.6372,69600.0
2010-07-09 11:05:00,34.9,34.92,34.88,34.9,70200.0,23.6304,23.6439,23.6168,23.6304,70200.0
2010-07-09 11:10:00,34.9,34.91,34.89,34.9,56700.0,23.6304,23.6372,23.6236,23.6304,56700.0
2010-07-09 11:15:00,34.9,34.95,34.89,34.95,120100.0,23.6304,23.6642,23.6236,23.6642,120100.0
2010-07-09 11:20:00,34.95,34.98,34.94,34.98,37200.0,23.6642,23.6846,23.6575,23.6846,37200.0
2010-07-09 11:25:00,34.98,35.0,34.97,35.0,199700.0,23.6846,23.6981,23.6778,23.6981,199700.0
2010-07-09 11:30:00,35.0,35.0,34.95,34.95,84500.0,23.6981,23.6981,23.6642,23.6642,84500.0
2010-07-09 11:35:00,34.95,34.95,34.9,34.94,60900.0,23.6642,23.6642,23.6304,23.6575,60900.0
2010-07-09 11:40:00,34.94,34.97,34.93,34.95,36500.0,23.6575,23.6778,23.6507,23.6642,36500.0
2010-07-09 11:45:00,34.95,34.97,34.93,34.94,72400.0,23.6642,23.6778,23.6507,23.6575,72400.0
2010-07-09 11:50:00,34.94,34.97,34.93,34.93,37600.0,23.6575,23.6778,23.6507,23.6507,37600.0
2010-07-09 11:55:00,34.93,34.94,34.89,34.9,49800.0,23.6507,23.6575,23.6236,23.6304,49800.0
2010-07-09 12:00:00,34.9,34.97,34.9,34.97,51000.0,23.6304,23.6778,23.6304,23.6778,51000.0
2010-07-09 12:05:00,34.97,35.0,34.97,35.0,41500.0,23.6778,23.6981,23.6778,23.6981,41500.0
2010-07-09 12:10:00,35.0,35.0,34.99,35.0,17100.0,23.6981,23.6981,23.6913,23.6981,17100.0
2010-07-09 12:15:00,34.99,35.0,34.99,35.0,69800.0,23.6913,23.6981,23.6913,23.6981,69800.0
2010-07-09 12:20:00,34.99,35.0,34.99,35.0,21600.0,23.6913,23.6981,23.6913,23.6981,21600.0
2010-07-09 12:25:00,35.0,35.0,34.99,34.99,126000.0,23.6981,23.6981,23.6913,23.6913,126000.0
2010-07-09 12:30:00,35.0,35.0,34.97,34.99,61500.0,23.6981,23.6981,23.6778,23.6913,61500.0
2010-07-09 12:35:00,34.99,34.99,34.97,34.99,51600.0,23.6913,23.6913,23.6778,23.6913,51600.0
2010-07-09 12:40:00,34.99,35.0,34.98,34.99,34000.0,23.6913,23.6981,23.6846,23.6913,34000.0
2010-07-09 12:45:00,34.99,35.0,34.97,34.98,53000.0,23.6913,23.6981,23.6778,23.6846,53000.0
2010-07-09 12:50:00,34.98,35.0,34.97,34.98,19400.0,23.6846,23.6981,23.6778,23.6846,19400.0
2010-07-09 12:55:00,34.99,35.0,34.97,34.97,57400.0,23.6913,23.6981,23.6778,23.6778,57400.0
2010-07-09 13:00:00,34.97,34.98,34.95,34.95,49900.0,23.6778,23.6846,23.6642,23.6642,49900.0
2010-07-09 13:05:00,34.96,34.97,34.94,34.96,99400.0,23.671,23.6778,23.6575,23.671,99400.0
2010-07-09 13:10:00,34.96,34.96,34.94,34.96,44600.0,23.671,23.671,23.6575,23.671,44600.0
2010-07-09 13:15:00,34.96,34.97,34.95,34.95,42200.0,23.671,23.6778,23.6642,23.6642,42200.0
2010-07-09 13:20:00,34.96,35.0,34.95,34.99,27800.0,23.671,23.6981,23.6642,23.6913,27800.0
2010-07-09 13:25:00,34.99,35.0,34.98,35.0,33300.0,23.6913,23.6981,23.6846,23.6981,33300.0
2010-07-09 13:30:00,35.0,35.0,34.98,35.0,96300.0,23.6981,23.6981,23.6846,23.6981,96300.0
2010-07-09 13:35:00,34.99,35.0,34.99,35.0,40400.0,23.6913,23.6981,23.6913,23.6981,40400.0
2010-07-09 13:40:00,35.0,35.0,34.98,34.99,62300.0,23.6981,23.6981,23.6846,23.6913,62300.0
2010-07-09 13:45:00,34.99,35.0,34.97,35.0,67700.0,23.6913,23.6981,23.6778,23.6981,67700.0
2010-07-09 13:50:00,35.0,35.01,34.98,35.0,82100.0,23.6981,23.7049,23.6846,23.6981,82100.0
2010-07-09 13:55:00,34.99,35.0,34.99,34.99,15600.0,23.6913,23.6981,23.6913,23.6913,15600.0
2010-07-09 14:00:00,35.0,35.0,34.99,35.0,116100.0,23.6981,23.6981,23.6913,23.6981,116100.0
2010-07-09 14:05:00,35.0,35.0,34.94,34.95,83500.0,23.6981,23.6981,23.6575,23.6642,83500.0
2010-07-09 14:10:00,34.94,34.95,34.91,34.91,32600.0,23.6575,23.6642,23.6372,23.6372,32600.0
2010-07-09 14:15:00,34.91,34.95,34.9,34.95,49600.0,23.6372,23.6642,23.6304,23.6642,49600.0
2010-07-09 14:20:00,34.96,34.96,34.93,34.95,43600.0,23.671,23.671,23.6507,23.6642,43600.0
2010-07-09 14:25:00,34.94,34.95,34.92,34.94,31000.0,23.6575,23.6642,23.6439,23.6575,31000.0
2010-07-09 14:30:00,34.94,34.99,34.93,34.98,42800.0,23.6575,23.6913,23.6507,23.6846,42800.0
2010-07-09 14:35:00,34.98,34.99,34.96,34.98,20600.0,23.6846,23.6913,23.671,23.6846,20600.0
2010-07-09 14:40:00,34.99,35.02,34.98,35.01,69900.0,23.6913,23.7116,23.6846,23.7049,69900.0
2010-07-09 14:45:00,35.02,35.05,35.01,35.04,31600.0,23.7116,23.732,23.7049,23.7252,31600.0
2010-07-09 14:50:00,35.05,35.09,35.04,35.08,45800.0,23.732,23.759,23.7252,23.7523,45800.0
2010-07-09 14:55:00,35.08,35.12,35.07,35.1,60700.0,23.7523,23.7793,23.7455,23.7658,60700.0
2010-07-09 15:00:00,35.1,35.12,35.07,35.07,38600.0,23.7658,23.7793,23.7455,23.7455,38600.0
2010-07-09 15:05:00,35.08,35.08,35.06,35.08,21100.0,23.7523,23.7523,23.7387,23.7523,21100.0
2010-07-09 15:10:00,35.07,35.13,35.07,35.12,43100.0,23.7455,23.7861,23.7455,23.7793,43100.0
2010-07-09 15:15:00,35.12,35.13,35.08,35.09,36300.0,23.7793,23.7861,23.7523,23.759,36300.0
2010-07-09 15:20:00,35.1,35.12,35.08,35.09,45000.0,23.7658,23.7793,23.7523,23.759,45000.0
2010-07-09 15:25:00,35.09,35.1,35.02,35.03,48400.0,23.759,23.7658,23.7116,23.7184,48400.0
2010-07-09 15:30:00,35.04,35.08,35.03,35.07,53700.0,23.7252,23.7523,23.7184,23.7455,53700.0
2010-07-09 15:35:00,35.08,35.14,35.07,35.14,89500.0,23.7523,23.7929,23.7455,23.7929,89500.0
2010-07-09 15:40:00,35.14,35.17,35.13,35.16,73800.0,23.7929,23.8132,23.7861,23.8064,73800.0
2010-07-09 15:45:00,35.15,35.18,35.11,35.16,115000.0,23.7997,23.82,23.7726,23.8064,115000.0
2010-07-09 15:50:00,35.16,35.16,35.12,35.15,89800.0,23.8064,23.8064,23.7793,23.7997,89800.0
2010-07-09 15:55:00,35.14,35.17,35.14,35.16,151300.0,23.7929,23.8132,23.7929,23.8064,151300.0
2010-07-12 09:30:00,35.1,35.1,34.99,35.0,116600.0,23.7658,23.7658,23.6913,23.6981,116600.0
2010-07-12 09:35:00,35.01,35.11,34.96,35.1,65200.0,23.7049,23.7726,23.671,23.7658,65200.0
2010-07-12 09:40:00,35.1,35.13,35.06,35.11,55200.0,23.7658,23.7861,23.7387,23.7726,55200.0
2010-07-12 09:45:00,35.11,35.15,35.1,35.1,41300.0,23.7726,23.7997,23.7658,23.7658,41300.0
2010-07-12 09:50:00,35.11,35.19,35.1,35.18,45000.0,23.7726,23.8267,23.7658,23.82,45000.0
2010-07-12 09:55:00,35.17,35.18,35.1,35.12,54500.0,23.8132,23.82,23.7658,23.7793,54500.0
2010-07-12 10:00:00,35.11,35.12,35.04,35.11,47600.0,23.7726,23.7793,23.7252,23.7726,47600.0
2010-07-12 10:05:00,35.12,35.17,35.11,35.16,30600.0,23.7793,23.8132,23.7726,23.8064,30600.0
2010-07-12 10:10:00,35.16,35.18,35.14,35.15,77000.0,23.8064,23.82,23.7929,23.7997,77000.0
2010-07-12 10:15:00,35.15,35.16,35.14,35.16,107000.0,23.7997,23.8064,23.7929,23.8064,107000.0
2010-07-12 10:20:00,35.15,35.17,35.15,35.15,50100.0,23.7997,23.8132,23.7997,23.7997,50100.0
2010-07-12 10:25:00,35.16,35.17,35.14,35.15,57100.0,23.8064,23.8132,23.7929,23.7997,57100.0
2010-07-12 10:30:00,35.14,35.14,35.12,35.14,47200.0,23.7929,23.7929,23.7793,23.7929,47200.0
2010-07-12 10:35:00,35.14,35.14,35.1,35.11,84400.0,23.7929,23.7929,23.7658,23.7726,84400.0
2010-07-12 10:40:00,35.1,35.11,35.0,35.0,111800.0,23.7658,23.7726,23.6981,23.6981,111800.0
2010-07-12 10:45:00,35.0,35.03,34.99,35.03,82100.0,23.6981,23.7184,23.6913,23.7184,82100.0
2010-07-12 10:50:00,35.03,35.04,35.02,35.02,60200.0,23.7184,23.7252,23.7116,23.7116,60200.0
2010-07-12 10:55:00,35.02,35.03,35.01,35.03,38700.0,23.7116,23.7184,23.7049,23.7184,38700.0
2010-07-12 11:00:00,35.03,35.03,35.0,35.01,65500.0,23.7184,23.7184,23.6981,23.7049,65500.0
2010-07-12 11:05:00,35.01,35.02,34.96,34.96,82300.0,23.7049,23.7116,23.671,23.671,82300.0
2010-07-12 11:10:00,34.95,35.0,34.94,34.98,88600.0,23.6642,23.6981,23.6575,23.6846,88600.0
2010-07-12 11:15:00,34.97,35.01,34.97,35.01,19500.0,23.6778,23.7049,23.6778,23.7049,19500.0
2010-07-12 11:20:00,35.0,35.03,34.99,35.03,33600.0,23.6981,23.7184,23.6913,23.7184,33600.0
2010-07-12 11:25:00,35.04,35.07,35.02,35.07,16700.0,23.7252,23.7455,23.7116,23.7455,16700.0
2010-07-12 11:30:00,35.07,35.07,35.06,35.07,46400.0,23.7455,23.7455,23.7387,23.7455,46400.0
2010-07-12 11:35:00,35.06,35.07,35.02,35.03,22900.0,23.7387,23.7455,23.7116,23.7184,22900.0
2010-07-12 11:40:00,35.04,35.04,35.02,35.04,15600.0,23.7252,23.7252,23.7116,23.7252,15600.0
2010-07-12 11:45:00,35.03,35.05,35.03,35.03,14200.0,23.7184,23.732,23.7184,23.7184,14200.0
2010-07-12 11:50:00,35.03,35.05,35.02,35.03,32800.0,23.7184,23.732,23.7116,23.7184,32800.0
2010-07-12 11:55:00,35.04,35.05,35.03,35.03,21000.0,23.7252,23.732,23.7184,23.7184,21000.0
2010-07-12 12:00:00,35.03,35.05,35.03,35.04,24200.0,23.7184,23.732,23.7184,23.7252,24200.0
2010-07-12 12:05:00,35.03,35.07,35.03,35.05,28400.0,23.7184,23.7455,23.7184,23.732,28400.0
2010-07-12 12:10:00,35.05,35.06,35.03,35.06,17900.0,23.732,23.7387,23.7184,23.7387,17900.0
2010-07-12 12:15:00,35.06,35.08,35.04,35.08,24100.0,23.7387,23.7523,23.7252,23.7523,24100.0
2010-07-12 12:20:00,35.07,35.08,35.04,35.06,22300.0,23.7455,23.7523,23.7252,23.7387,22300.0
2010-07-12 12:25:00,35.06,35.07,35.05,35.06,14300.0,23.7387,23.7455,23.732,23.7387,14300.0
2010-07-12 12:30:00,35.05,35.08,35.05,35.07,26200.0,23.732,23.7523,23.732,23.7455,26200.0
2010-07-12 12:35:00,35.07,35.09,35.06,35.09,32900.0,23.7455,23.759,23.7387,23.759,32900.0
2010-07-12 12:40:00,35.09,35.1,35.08,35.09,18400.0,23.759,23.7658,23.7523,23.759,18400.0
2010-07-12 12:45:00,35.09,35.1,35.08,35.1,30800.0,23.759,23.7658,23.7523,23.7658,30800.0
2010-07-12 12:50:00,35.09,35.1,35.08,35.1,26300.0,23.759,23.7658,23.7523,23.7658,26300.0
2010-07-12 12:55:00,35.1,35.1,35.06,35.06,33700.0,23.7658,23.7658,23.7387,23.7387,33700.0
2010-07-12 13:00:00,35.06,35.09,35.05,35.07,31300.0,23.7387,23.759,23.732,23.7455,31300.0
2010-07-12 13:05:00,35.07,35.09,35.06,35.08,35400.0,23.7455,23.759,23.7387,23.7523,35400.0
2010-07-12 13:10:00,35.07,35.08,35.07,35.08,25500.0,23.7455,23.7523,23.7455,23.7523,25500.0
2010-07-12 13:15:00,35.07,35.1,35.07,35.09,52700.0,23.7455,23.7658,23.7455,23.759,52700.0
2010-07-12 13:20:00,35.08,35.09,35.07,35.07,12200.0,23.7523,23.759,23.7455,23.7455,12200.0
2010-07-12 13:25:00,35.08,35.09,35.07,35.09,6300.0,23.7523,23.759,23.7455,23.759,6300.0
2010-07-12 13:30:00,35.09,35.1,35.07,35.08,26500.0,23.759,23.7658,23.7455,23.7523,26500.0
2010-07-12 13:35:00,35.08,35.09,35.05,35.07,29500.0,23.7523,23.759,23.732,23.7455,29500.0
2010-07-12 13:40:00,35.07,35.07,35.05,35.06,28500.0,23.7455,23.7455,23.732,23.7387,28500.0
2010-07-12 13:45:00,35.06,35.08,35.06,35.08,10600.0,23.7387,23.7523,23.7387,23.7523,10600.0
2010-07-12 13:50:00,35.07,35.08,35.05,35.07,58800.0,23.7455,23.7523,23.732,23.7455,58800.0
2010-07-12 13:55:00,35.08,35.08,35.05,35.07,20400.0,23.7523,23.7523,23.732,23.7455,20400.0
2010-07-12 14:00:00,35.07,35.07,35.05,35.06,9000.0,23.7455,23.7455,23.732,23.7387,9000.0
2010-07-12 14:05:00,35.05,35.06,35.04,35.05,19200.0,23.732,23.7387,23.7252,23.732,19200.0
2010-07-12 14:10:00,35.05,35.08,35.04,35.08,20900.0,23.732,23.7523,23.7252,23.7523,20900.0
2010-07-12 14:15:00,35.07,35.08,35.03,35.05,41000.0,23.7455,23.7523,23.7184,23.732,41000.0
2010-07-12 14:20:00,35.05,35.07,35.04,35.06,29800.0,23.732,23.7455,23.7252,23.7387,29800.0
2010-07-12 14:25:00,35.06,35.06,35.04,35.05,25500.0,23.7387,23.7387,23.7252,23.732,25500.0
2010-07-12 14:30:00,35.05,35.05,35.03,35.04,32600.0,23.732,23.732,23.7184,23.7252,32600.0
2010-07-12 14:35:00,35.05,35.06,35.04,35.04,45500.0,23.732,23.7387,23.7252,23.7252,45500.0
2010-07-12 14:40:00,35.04,35.08,35.03,35.07,54000.0,23.7252,23.7523,23.7184,23.7455,54000.0
2010-07-12 14:45:00,35.06,35.07,35.05,35.06,28200.0,23.7387,23.7455,23.732,23.7387,28200.0
2010-07-12 14:50:00,35.07,35.07,35.03,35.04,59400.0,23.7455,23.7455,23.7184,23.7252,59400.0
2010-07-12 14:55:00,35.04,35.07,35.03,35.05,29800.0,23.7252,23.7455,23.7184,23.732,29800.0
2010-07-12 15:00:00,35.05,35.06,35.03,35.05,41500.0,23.732,23.7387,23.7184,23.732,41500.0
2010-07-12 15:05:00,35.05,35.06,35.0,35.01,110500.0,23.732,23.7387,23.6981,23.7049,110500.0
2010-07-12 15:10:00,35.01,35.07,35.01,35.07,68400.0,23.7049,23.7455,23.7049,23.7455,68400.0
2010-07-12 15:15:00,35.07,35.09,35.05,35.08,87200.0,23.7455,23.759,23.732,23.7523,87200.0
2010-07-12 15:20:00,35.07,35.1,35.06,35.09,54200.0,23.7455,23.7658,23.7387,23.759,54200.0
2010-07-12 15:25:00,35.1,35.11,35.08,35.1,54600.0,23.7658,23.7726,23.7523,23.7658,54600.0
2010-07-12 15:30:00,35.1,35.11,35.07,35.08,50500.0,23.7658,23.7726,23.7455,23.7523,50500.0
2010-07-12 15:35:00,35.08,35.08,35.04,35.07,73700.0,23.7523,23.7523,23.7252,23.7455,73700.0
2010-07-12 15:40:00,35.07,35.1,35.06,35.07,73100.0,23.7455,23.7658,23.7387,23.7455,73100.0
2010-07-12 15:45:00,35.08,35.12,35.08,35.09,147400.0,23.7523,23.7793,23.7523,23.759,147400.0
2010-07-12 15:50:00,35.09,35.14,35.09,35.13,113600.0,23.759,23.7929,23.759,23.7861,113600.0
2010-07-12 15:55:00,35.14,35.15,35.13,35.13,287200.0,23.7929,23.7997,23.7861,23.7861,287200.0
2010-07-13 09:30:00,35.27,35.45,35.27,35.44,167800.0,23.8809,24.0028,23.8809,23.996,167800.0
2010-07-13 09:35:00,35.44,35.49,35.44,35.48,125700.0,23.996,24.0299,23.996,24.0231,125700.0
2010-07-13 09:40:00,35.48,35.5,35.42,35.45,122800.0,24.0231,24.0366,23.9825,24.0028,122800.0
2010-07-13 09:45:00,35.45,35.48,35.44,35.44,107600.0,24.0028,24.0231,23.996,23.996,107600.0
2010-07-13 09:50:00,35.44,35.46,35.41,35.43,143700.0,23.996,24.0096,23.9757,23.9892,143700.0
2010-07-13 09:55:00,35.43,35.44,35.38,35.4,97800.0,23.9892,23.996,23.9554,23.9689,97800.0
2010-07-13 10:00:00,35.41,35.5,35.4,35.5,104400.0,23.9757,24.0366,23.9689,24.0366,104400.0
2010-07-13 10:05:00,35.49,35.54,35.49,35.53,155800.0,24.0299,24.0637,24.0299,24.057,155800.0
2010-07-13 10:10:00,35.53,35.55,35.53,35.54,88300.0,24.057,24.0705,24.057,24.0637,88300.0
2010-07-13 10:15:00,35.54,35.54,35.47,35.48,82300.0,24.0637,24.0637,24.0163,24.0231,82300.0
2010-07-13 10:20:00,35.49,35.5,35.43,35.43,52300.0,24.0299,24.0366,23.9892,23.9892,52300.0
2010-07-13 10:25:00,35.43,35.46,35.41,35.44,50400.0,23.9892,24.0096,23.9757,23.996,50400.0
2010-07-13 10:30:00,35.44,35.44,35.41,35.44,65200.0,23.996,23.996,23.9757,23.996,65200.0
2010-07-13 10:35:00,35.44,35.47,35.43,35.45,57400.0,23.996,24.0163,23.9892,24.0028,57400.0
2010-07-13 10:40:00,35.45,35.45,35.41,35.43,52400.0,24.0028,24.0028,23.9757,23.9892,52400.0
2010-07-13 10:45:00,35.43,35.47,35.41,35.46,55100.0,23.9892,24.0163,23.9757,24.0096,55100.0
2010-07-13 10:50:00,35.46,35.49,35.45,35.48,86300.0,24.0096,24.0299,24.0028,24.0231,86300.0
2010-07-13 10:55:00,35.48,35.48,35.44,35.44,51900.0,24.0231,24.0231,23.996,23.996,51900.0
2010-07-13 11:00:00,35.45,35.48,35.42,35.45,155000.0,24.0028,24.0231,23.9825,24.0028,155000.0
2010-07-13 11:05:00,35.45,35.49,35.45,35.48,50600.0,24.0028,24.0299,24.0028,24.0231,50600.0
2010-07-13 11:10:00,35.48,35.48,35.47,35.47,44400.0,24.0231,24.0231,24.0163,24.0163,44400.0
2010-07-13 11:15:00,35.48,35.49,35.47,35.47,40100.0,24.0231,24.0299,24.0163,24.0163,40100.0
2010-07-13 11:20:00,35.48,35.5,35.45,35.5,79300.0,24.0231,24.0366,24.0028,24.0366,79300.0
2010-07-13 11:25:00,35.5,35.52,35.49,35.5,69700.0,24.0366,24.0502,24.0299,24.0366,69700.0
2010-07-13 11:30:00,35.5,35.55,35.49,35.55,79100.0,24.0366,24.0705,24.0299,24.0705,79100.0
2010-07-13 11:35:00,35.55,35.6,35.55,35.59,82200.0,24.0705,24.1044,24.0705,24.0976,82200.0
2010-07-13 11:40:00,35.58,35.59,35.56,35.57,36900.0,24.0908,24.0976,24.0773,24.084,36900.0
2010-07-13 11:45:00,35.57,35.59,35.56,35.56,46600.0,24.084,24.0976,24.0773,24.0773,46600.0
2010-07-13 11:50:00,35.57,35.59,35.53,35.55,51800.0,24.084,24.0976,24.057,24.0705,51800.0
2010-07-13 11:55:00,35.54,35.56,35.5,35.53,72700.0,24.0637,24.0773,24.0366,24.057,72700.0
2010-07-13 12:00:00,35.53,35.55,35.5,35.5,50400.0,24.057,24.0705,24.0366,24.0366,50400.0
2010-07-13 12:05:00,35.5,35.53,35.49,35.51,34400.0,24.0366,24.057,24.0299,24.0434,34400.0
2010-07-13 12:10:00,35.51,35.51,35.49,35.5,129600.0,24.0434,24.0434,24.0299,24.0366,129600.0
2010-07-13 12:15:00,35.49,35.51,35.49,35.51,113500.0,24.0299,24.0434,24.0299,24.0434,113500.0
2010-07-13 12:20:00,35.51,35.51,35.47,35.49,107600.0,24.0434,24.0434,24.0163,24.0299,107600.0
2010-07-13 12:25:00,35.49,35.49,35.46,35.47,55800.0,24.0299,24.0299,24.0096,24.0163,55800.0
2010-07-13 12:30:00,35.47,35.49,35.46,35.47,171400.0,24.0163,24.0299,24.0096,24.0163,171400.0
2010-07-13 12:35:00,35.46,35.46,35.44,35.44,78300.0,24.0096,24.0096,23.996,23.996,78300.0
2010-07-13 12:40:00,35.44,35.44,35.36,35.37,135100.0,23.996,23.996,23.9418,23.9486,135100.0
2010-07-13 12:45:00,35.37,35.37,35.3,35.33,111500.0,23.9486,23.9486,23.9012,23.9215,111500.0
2010-07-13 12:50:00,35.33,35.36,35.32,35.34,46800.0,23.9215,23.9418,23.9148,23.9283,46800.0
2010-07-13 12:55:00,35.35,35.35,35.29,35.29,78900.0,23.9351,23.9351,23.8945,23.8945,78900.0
2010-07-13 13:00:00,35.3,35.32,35.29,35.3,102300.0,23.9012,23.9148,23.8945,23.9012,102300.0
2010-07-13 13:05:00,35.29,35.3,35.27,35.28,31400.0,23.8945,23.9012,23.8809,23.8877,31400.0
2010-07-13 13:10:00,35.28,35.28,35.25,35.25,147100.0,23.8877,23.8877,23.8674,23.8674,147100.0
2010-07-13 13:15:00,35.25,35.26,35.24,35.24,132900.0,23.8674,23.8741,23.8606,23.8606,132900.0
2010-07-13 13:20:00,35.24,35.26,35.21,35.26,51100.0,23.8606,23.8741,23.8403,23.8741,51100.0
2010-07-13 13:25:00,35.26,35.26,35.21,35.25,47300.0,23.8741,23.8741,23.8403,23.8674,47300.0
2010-07-13 13:30:00,35.25,35.27,35.24,35.26,73300.0,23.8674,23.8809,23.8606,23.8741,73300.0
2010-07-13 13:35:00,35.26,35.26,35.23,35.26,74500.0,23.8741,23.8741,23.8538,23.8741,74500.0
2010-07-13 13:40:00,35.25,35.26,35.25,35.26,32700.0,23.8674,23.8741,23.8674,23.8741,32700.0
2010-07-13 13:45:00,35.26,35.28,35.23,35.24,90400.0,23.8741,23.8877,23.8538,23.8606,90400.0
2010-07-13 13:50:00,35.24,35.24,35.19,35.2,52500.0,23.8606,23.8606,23.8267,23.8335,52500.0
2010-07-13 13:55:00,35.2,35.25,35.2,35.24,39700.0,23.8335,23.8674,23.8335,23.8606,39700.0
2010-07-13 14:00:00,35.24,35.3,35.23,35.29,134000.0,23.8606,23.9012,23.8538,23.8945,134000.0
2010-07-13 14:05:00,35.3,35.31,35.28,35.29,76100.0,23.9012,23.908,23.8877,23.8945,76100.0
2010-07-13 14:10:00,35.29,35.3,35.26,35.27,125100.0,23.8945,23.9012,23.8741,23.8809,125100.0
2010-07-13 14:15:00,35.27,35.28,35.26,35.26,53600.0,23.8809,23.8877,23.8741,23.8741,53600.0
2010-07-13 14:20:00,35.27,35.27,35.21,35.25,61000.0,23.8809,23.8809,23.8403,23.8674,61000.0
2010-07-13 14:25:00,35.25,35.25,35.21,35.24,58100.0,23.8674,23.8674,23.8403,23.8606,58100.0
2010-07-13 14:30:00,35.24,35.26,35.24,35.26,53900.0,23.8606,23.8741,23.8606,23.8741,53900.0
2010-07-13 14:35:00,35.26,35.28,35.26,35.27,54000.0,23.8741,23.8877,23.8741,23.8809,54000.0
2010-07-13 14:40:00,35.27,35.27,35.24,35.24,48300.0,23.8809,23.8809,23.8606,23.8606,48300.0
2010-07-13 14:45:00,35.24,35.25,35.24,35.24,39400.0,23.8606,23.8674,23.8606,23.8606,39400.0
2010-07-13 14:50:00,35.25,35.25,35.2,35.2,97700.0,23.8674,23.8674,23.8335,23.8335,97700.0
2010-07-13 14:55:00,35.2,35.23,35.2,35.22,53800.0,23.8335,23.8538,23.8335,23.8471,53800.0
2010-07-13 15:00:00,35.23,35.24,35.22,35.22,102700.0,23.8538,23.8606,23.8471,23.8471,102700.0
2010-07-13 15:05:00,35.22,35.23,35.21,35.22,97600.0,23.8471,23.8538,23.8403,23.8471,97600.0
2010-07-13 15:10:00,35.22,35.22,35.21,35.22,66700.0,23.8471,23.8471,23.8403,23.8471,66700.0
2010-07-13 15:15:00,35.22,35.24,35.19,35.24,103400.0,23.8471,23.8606,23.8267,23.8606,103400.0
2010-07-13 15:20:00,35.24,35.24,35.2,35.2,103000.0,23.8606,23.8606,23.8335,23.8335,103000.0
2010-07-13 15:25:00,35.21,35.21,35.18,35.2,165300.0,23.8403,23.8403,23.82,23.8335,165300.0
2010-07-13 15:30:00,35.2,35.24,35.17,35.24,153800.0,23.8335,23.8606,23.8132,23.8606,153800.0
2010-07-13 15:35:00,35.25,35.32,35.24,35.32,94300.0,23.8674,23.9148,23.8606,23.9148,94300.0
2010-07-13 15:40:00,35.32,35.32,35.27,35.27,142000.0,23.9148,23.9148,23.8809,23.8809,142000.0
2010-07-13 15:45:00,35.28,35.32,35.27,35.27,192000.0,23.8877,23.9148,23.8809,23.8809,192000.0
2010-07-13 15:50:00,35.28,35.29,35.23,35.23,172400.0,23.8877,23.8945,23.8538,23.8538,172400.0
2010-07-13 15:55:00,35.23,35.25,35.19,35.2,415600.0,23.8538,23.8674,23.8267,23.8335,415600.0
2010-07-14 09:30:00,35.15,35.2,35.07,35.12,107700.0,23.7997,23.8335,23.7455,23.7793,107700.0
2010-07-14 09:35:00,35.13,35.15,34.95,34.97,105200.0,23.7861,23.7997,23.6642,23.6778,105200.0
2010-07-14 09:40:00,34.97,34.98,34.9,34.9,104200.0,23.6778,23.6846,23.6304,23.6304,104200.0
2010-07-14 09:45:00,34.9,34.91,34.85,34.86,131600.0,23.6304,23.6372,23.5965,23.6033,131600.0
2010-07-14 09:50:00,34.86,34.87,34.8,34.82,174000.0,23.6033,23.6101,23.5627,23.5762,174000.0
2010-07-14 09:55:00,34.82,34.82,34.75,34.76,152200.0,23.5762,23.5762,23.5288,23.5356,152200.0
2010-07-14 10:00:00,34.77,34.77,34.7,34.76,160500.0,23.5424,23.5424,23.495,23.5356,160500.0
2010-07-14 10:05:00,34.77,34.83,34.76,34.83,229700.0,23.5424,23.583,23.5356,23.583,229700.0
2010-07-14 10:10:00,34.82,34.84,34.8,34.8,111500.0,23.5762,23.5898,23.5627,23.5627,111500.0
2010-07-14 10:15:00,34.81,34.89,34.8,34.89,112800.0,23.5695,23.6236,23.5627,23.6236,112800.0
2010-07-14 10:20:00,34.88,34.91,34.88,34.9,62400.0,23.6168,23.6372,23.6168,23.6304,62400.0
2010-07-14 10:25:00,34.91,34.91,34.88,34.9,52300.0,23.6372,23.6372,23.6168,23.6304,52300.0
2010-07-14 10:30:00,34.9,34.96,34.9,34.91,144500.0,23.6304,23.671,23.6304,23.6372,144500.0
2010-07-14 10:35:00,34.9,34.93,34.89,34.92,44100.0,23.6304,23.6507,23.6236,23.6439,44100.0
2010-07-14 10:40:00,34.93,34.97,34.92,34.96,57100.0,23.6507,23.6778,23.6439,23.671,57100.0
2010-07-14 10:45:00,34.97,34.99,34.95,34.95,80300.0,23.6778,23.6913,23.6642,23.6642,80300.0
2010-07-14 10:50:00,34.96,34.98,34.95,34.97,30400.0,23.671,23.6846,23.6642,23.6778,30400.0
2010-07-14 10:55:00,34.97,34.99,34.97,34.99,69400.0,23.6778,23.6913,23.6778,23.6913,69400.0
2010-07-14 11:00:00,34.99,35.0,34.95,35.0,92000.0,23.6913,23.6981,23.6642,23.6981,92000.0
2010-07-14 11:05:00,35.0,35.0,34.96,34.96,41400.0,23.6981,23.6981,23.671,23.671,41400.0
2010-07-14 11:10:00,34.97,35.0,34.97,34.99,53700.0,23.6778,23.6981,23.6778,23.6913,53700.0
2010-07-14 11:15:00,34.99,35.0,34.99,34.99,107200.0,23.6913,23.6981,23.6913,23.6913,107200.0
2010-07-14 11:20:00,35.0,35.01,34.99,34.99,128500.0,23.6981,23.7049,23.6913,23.6913,128500.0
2010-07-14 11:25:00,34.99,35.01,34.95,35.01,136200.0,23.6913,23.7049,23.6642,23.7049,136200.0
2010-07-14 11:30:00,35.0,35.02,35.0,35.01,71500.0,23.6981,23.7116,23.6981,23.7049,71500.0
2010-07-14 11:35:00,35.01,35.02,35.0,35.01,86400.0,23.7049,23.7116,23.6981,23.7049,86400.0
2010-07-14 11:40:00,35.01,35.05,35.01,35.05,95800.0,23.7049,23.732,23.7049,23.732,95800.0
2010-07-14 11:45:00,35.05,35.05,35.04,35.04,77400.0,23.732,23.732,23.7252,23.7252,77400.0
2010-07-14 11:50:00,35.04,35.05,35.02,35.03,65100.0,23.7252,23.732,23.7116,23.7184,65100.0
2010-07-14 11:55:00,35.03,35.05,34.98,34.98,87500.0,23.7184,23.732,23.6846,23.6846,87500.0
2010-07-14 12:00:00,34.99,35.0,34.97,35.0,51200.0,23.6913,23.6981,23.6778,23.6981,51200.0
2010-07-14 12:05:00,34.99,35.0,34.96,34.96,54900.0,23.6913,23.6981,23.671,23.671,54900.0
2010-07-14 12:10:00,34.96,34.96,34.92,34.94,45100.0,23.671,23.671,23.6439,23.6575,45100.0
2010-07-14 12:15:00,34.94,34.98,34.94,34.97,35600.0,23.6575,23.6846,23.6575,23.6778,35600.0
2010-07-14 12:20:00,34.97,34.97,34.96,34.97,28000.0,23.6778,23.6778,23.671,23.6778,28000.0
2010-07-14 12:25:00,34.97,34.97,34.92,34.92,45700.0,23.6778,23.6778,23.6439,23.6439,45700.0
2010-07-14 12:30:00,34.92,34.94,34.91,34.94,84900.0,23.6439,23.6575,23.6372,23.6575,84900.0
2010-07-14 12:35:00,34.94,34.95,34.92,34.93,108500.0,23.6575,23.6642,23.6439,23.6507,108500.0
2010-07-14 12:40:00,34.92,34.97,34.92,34.96,90200.0,23.6439,23.6778,23.6439,23.671,90200.0
2010-07-14 12:45:00,34.97,34.97,34.96,34.96,25000.0,23.6778,23.6778,23.671,23.671,25000.0
2010-07-14 12:50:00,34.97,34.97,34.93,34.93,101700.0,23.6778,23.6778,23.6507,23.6507,101700.0
2010-07-14 12:55:00,34.93,34.94,34.9,34.92,48600.0,23.6507,23.6575,23.6304,23.6439,48600.0
2010-07-14 13:00:00,34.91,34.92,34.88,34.9,46000.0,23.6372,23.6439,23.6168,23.6304,46000.0
2010-07-14 13:05:00,34.89,34.9,34.89,34.89,30100.0,23.6236,23.6304,23.6236,23.6236,30100.0
2010-07-14 13:10:00,34.89,34.9,34.89,34.89,33300.0,23.6236,23.6304,23.6236,23.6236,33300.0
2010-07-14 13:15:00,34.89,34.91,34.89,34.91,58700.0,23.6236,23.6372,23.6236,23.6372,58700.0
2010-07-14 13:20:00,34.9,34.91,34.9,34.9,24900.0,23.6304,23.6372,23.6304,23.6304,24900.0
2010-07-14 13:25:00,34.91,34.91,34.9,34.91,29600.0,23.6372,23.6372,23.6304,23.6372,29600.0
2010-07-14 13:30:00,34.9,34.92,34.9,34.91,40900.0,23.6304,23.6439,23.6304,23.6372,40900.0
2010-07-14 13:35:00,34.91,34.92,34.88,34.88,83500.0,23.6372,23.6439,23.6168,23.6168,83500.0
2010-07-14 13:40:00,34.88,34.89,34.85,34.88,71800.0,23.6168,23.6236,23.5965,23.6168,71800.0
2010-07-14 13:45:00,34.89,34.95,34.88,34.92,125100.0,23.6236,23.6642,23.6168,23.6439,125100.0
2010-07-14 13:50:00,34.92,34.93,34.91,34.91,33300.0,23.6439,23.6507,23.6372,23.6372,33300.0
2010-07-14 13:55:00,34.92,34.93,34.91,34.92,47400.0,23.6439,23.6507,23.6372,23.6439,47400.0
2010-07-14 14:00:00,34.92,34.92,34.87,34.89,116300.0,23.6439,23.6439,23.6101,23.6236,116300.0
2010-07-14 14:05:00,34.89,34.9,34.83,34.85,68400.0,23.6236,23.6304,23.583,23.5965,68400.0
2010-07-14 14:10:00,34.85,34.87,34.8,34.82,94200.0,23.5965,23.6101,23.5627,23.5762,94200.0
2010-07-14 14:15:00,34.83,34.84,34.81,34.84,72200.0,23.583,23.5898,23.5695,23.5898,72200.0
2010-07-14 14:20:00,34.83,34.85,34.75,34.75,138300.0,23.583,23.5965,23.5288,23.5288,138300.0
2010-07-14 14:25:00,34.76,34.8,34.76,34.77,72100.0,23.5356,23.5627,23.5356,23.5424,72100.0
2010-07-14 14:30:00,34.77,34.78,34.74,34.75,91800.0,23.5424,23.5491,23.5221,23.5288,91800.0
2010-07-14 14:35:00,34.75,34.78,34.74,34.77,109100.0,23.5288,23.5491,23.5221,23.5424,109100.0
2010-07-14 14:40:00,34.76,34.78,34.73,34.74,128700.0,23.5356,23.5491,23.5153,23.5221,128700.0
2010-07-14 14:45:00,34.75,34.85,34.74,34.83,89600.0,23.5288,23.5965,23.5221,23.583,89600.0
2010-07-14 14:50:00,34.82,34.84,34.78,34.78,78800.0,23.5762,23.5898,23.5491,23.5491,78800.0
2010-07-14 14:55:00,34.78,34.8,34.76,34.8,119300.0,23.5491,23.5627,23.5356,23.5627,119300.0
2010-07-14 15:00:00,34.8,34.83,34.79,34.81,107000.0,23.5627,23.583,23.5559,23.5695,107000.0
2010-07-14 15:05:00,34.81,34.82,34.8,34.8,98600.0,23.5695,23.5762,23.5627,23.5627,98600.0
2010-07-14 15:10:00,34.8,34.81,34.76,34.78,188300.0,23.5627,23.5695,23.5356,23.5491,188300.0
2010-07-14 15:15:00,34.78,34.82,34.78,34.82,154100.0,23.5491,23.5762,23.5491,23.5762,154100.0
2010-07-14 15:20:00,34.81,34.82,34.8,34.81,111100.0,23.5695,23.5762,23.5627,23.5695,111100.0
2010-07-14 15:25:00,34.81,34.86,34.81,34.85,151400.0,23.5695,23.6033,23.5695,23.5965,151400.0
2010-07-14 15:30:00,34.87,34.9,34.86,34.88,175900.0,23.6101,23.6304,23.6033,23.6168,175900.0
2010-07-14 15:35:00,34.88,34.88,34.83,34.83,252200.0,23.6168,23.6168,23.583,23.583,252200.0
2010-07-14 15:40:00,34.83,34.83,34.8,34.8,188200.0,23.583,23.583,23.5627,23.5627,188200.0
2010-07-14 15:45:00,34.81,34.84,34.81,34.83,492300.0,23.5695,23.5898,23.5695,23.583,492300.0
2010-07-14 15:50:00,34.82,34.87,34.82,34.85,355600.0,23.5762,23.6101,23.5762,23.5965,355600.0
2010-07-14 15:55:00,34.85,34.87,34.77,34.8,1594000.0,23.5965,23.6101,23.5424,23.5627,1594000.0
2010-07-15 09:30:00,34.86,35.06,34.83,34.83,130200.0,23.6033,23.7387,23.583,23.583,130200.0
2010-07-15 09:35:00,34.84,34.99,34.83,34.97,159800.0,23.5898,23.6913,23.583,23.6778,159800.0
2010-07-15 09:40:00,34.97,35.0,34.86,34.87,129900.0,23.6778,23.6981,23.6033,23.6101,129900.0
2010-07-15 09:45:00,34.87,34.87,34.83,34.85,150500.0,23.6101,23.6101,23.583,23.5965,150500.0
2010-07-15 09:50:00,34.84,34.87,34.77,34.81,208400.0,23.5898,23.6101,23.5424,23.5695,208400.0
2010-07-15 09:55:00,34.82,34.86,34.76,34.78,103500.0,23.5762,23.6033,23.5356,23.5491,103500.0
2010-07-15 10:00:00,34.78,34.78,34.7,34.71,194500.0,23.5491,23.5491,23.495,23.5017,194500.0
2010-07-15 10:05:00,34.72,34.81,34.72,34.75,94500.0,23.5085,23.5695,23.5085,23.5288,94500.0
2010-07-15 10:10:00,34.75,34.75,34.68,34.71,157000.0,23.5288,23.5288,23.4814,23.5017,157000.0
2010-07-15 10:15:00,34.71,34.72,34.65,34.69,78000.0,23.5017,23.5085,23.4611,23.4882,78000.0
2010-07-15 10:20:00,34.69,34.75,34.66,34.75,60000.0,23.4882,23.5288,23.4679,23.5288,60000.0
2010-07-15 10:25:00,34.74,34.8,34.73,34.77,53300.0,23.5221,23.5627,23.5153,23.5424,53300.0
2010-07-15 10:30:00,34.76,34.77,34.69,34.71,91800.0,23.5356,23.5424,23.4882,23.5017,91800.0
2010-07-15 10:35:00,34.7,34.7,34.62,34.64,142600.0,23.495,23.495,23.4408,23.4543,142600.0
2010-07-15 10:40:00,34.64,34.69,34.63,34.67,59200.0,23.4543,23.4882,23.4476,23.4747,59200.0
2010-07-15 10:45:00,34.68,34.7,34.65,34.7,90700.0,23.4814,23.495,23.4611,23.495,90700.0
2010-07-15 10:50:00,34.69,34.7,34.67,34.69,110800.0,23.4882,23.495,23.4747,23.4882,110800.0
2010-07-15 10:55:00,34.69,34.7,34.67,34.69,43000.0,23.4882,23.495,23.4747,23.4882,43000.0
2010-07-15 11:00:00,34.7,34.7,34.68,34.68,58900.0,23.495,23.495,23.4814,23.4814,58900.0
2010-07-15 11:05:00,34.69,34.7,34.64,34.65,88900.0,23.4882,23.495,23.4543,23.4611,88900.0
2010-07-15 11:10:00,34.65,34.68,34.63,34.68,37700.0,23.4611,23.4814,23.4476,23.4814,37700.0
2010-07-15 11:15:00,34.68,34.73,34.67,34.72,42900.0,23.4814,23.5153,23.4747,23.5085,42900.0
2010-07-15 11:20:00,34.72,34.77,34.72,34.74,43400.0,23.5085,23.5424,23.5085,23.5221,43400.0
2010-07-15 11:25:00,34.75,34.76,34.74,34.74,32900.0,23.5288,23.5356,23.5221,23.5221,32900.0
2010-07-15 11:30:00,34.75,34.81,34.73,34.8,46900.0,23.5288,23.5695,23.5153,23.5627,46900.0
2010-07-15 11:35:00,34.81,34.86,34.8,34.85,51800.0,23.5695,23.6033,23.5627,23.5965,51800.0
2010-07-15 11:40:00,34.86,34.86,34.83,34.85,29200.0,23.6033,23.6033,23.583,23.5965,29200.0
2010-07-15 11:45:00,34.85,34.85,34.83,34.84,45500.0,23.5965,23.5965,23.583,23.5898,45500.0
2010-07-15 11:50:00,34.83,34.9,34.83,34.9,40400.0,23.583,23.6304,23.583,23.6304,40400.0
2010-07-15 11:55:00,34.9,34.9,34.82,34.82,44400.0,23.6304,23.6304,23.5762,23.5762,44400.0
2010-07-15 12:00:00,34.82,34.83,34.81,34.81,26100.0,23.5762,23.583,23.5695,23.5695,26100.0
2010-07-15 12:05:00,34.81,34.85,34.81,34.82,37600.0,23.5695,23.5965,23.5695,23.5762,37600.0
2010-07-15 12:10:00,34.82,34.88,34.82,34.87,33600.0,23.5762,23.6168,23.5762,23.6101,33600.0
2010-07-15 12:15:00,34.87,34.9,34.87,34.89,51500.0,23.6101,23.6304,23.6101,23.6236,51500.0
2010-07-15 12:20:00,34.89,34.89,34.86,34.87,24600.0,23.6236,23.6236,23.6033,23.6101,24600.0
2010-07-15 12:25:00,34.87,34.89,34.86,34.89,34800.0,23.6101,23.6236,23.6033,23.6236,34800.0
2010-07-15 12:30:00,34.88,34.91,34.88,34.91,35200.0,23.6168,23.6372,23.6168,23.6372,35200.0
2010-07-15 12:35:00,34.91,34.92,34.87,34.89,61800.0,23.6372,23.6439,23.6101,23.6236,61800.0
2010-07-15 12:40:00,34.89,34.92,34.88,34.91,31800.0,23.6236,23.6439,23.6168,23.6372,31800.0
2010-07-15 12:45:00,34.91,34.95,34.91,34.95,25300.0,23.6372,23.6642,23.6372,23.6642,25300.0
2010-07-15 12:50:00,34.95,34.97,34.93,34.97,27200.0,23.6642,23.6778,23.6507,23.6778,27200.0
2010-07-15 12:55:00,34.96,34.97,34.94,34.96,50600.0,23.671,23.6778,23.6575,23.671,50600.0
2010-07-15 13:00:00,34.96,34.99,34.96,34.96,51700.0,23.671,23.6913,23.671,23.671,51700.0
2010-07-15 13:05:00,34.97,35.0,34.96,34.99,56400.0,23.6778,23.6981,23.671,23.6913,56400.0
2010-07-15 13:10:00,35.0,35.03,34.98,35.02,66700.0,23.6981,23.7184,23.6846,23.7116,66700.0
2010-07-15 13:15:00,35.03,35.08,35.02,35.07,48100.0,23.7184,23.7523,23.7116,23.7455,48100.0
2010-07-15 13:20:00,35.06,35.11,35.06,35.11,47700.0,23.7387,23.7726,23.7387,23.7726,47700.0
2010-07-15 13:25:00,35.1,35.12,35.07,35.07,39200.0,23.7658,23.7793,23.7455,23.7455,39200.0
2010-07-15 13:30:00,35.08,35.1,35.04,35.04,36200.0,23.7523,23.7658,23.7252,23.7252,36200.0
2010-07-15 13:35:00,35.04,35.06,35.03,35.04,28400.0,23.7252,23.7387,23.7184,23.7252,28400.0
2010-07-15 13:40:00,35.03,35.03,35.0,35.0,47900.0,23.7184,23.7184,23.6981,23.6981,47900.0
2010-07-15 13:45:00,35.01,35.04,35.01,35.03,49400.0,23.7049,23.7252,23.7049,23.7184,49400.0
2010-07-15 13:50:00,35.03,35.03,35.0,35.02,42800.0,23.7184,23.7184,23.6981,23.7116,42800.0
2010-07-15 13:55:00,35.01,35.06,35.01,35.06,24400.0,23.7049,23.7387,23.7049,23.7387,24400.0
2010-07-15 14:00:00,35.05,35.1,35.05,35.09,48900.0,23.732,23.7658,23.732,23.759,48900.0
2010-07-15 14:05:00,35.08,35.08,35.03,35.06,37200.0,23.7523,23.7523,23.7184,23.7387,37200.0
2010-07-15 14:10:00,35.06,35.07,35.02,35.06,57600.0,23.7387,23.7455,23.7116,23.7387,57600.0
2010-07-15 14:15:00,35.06,35.06,35.03,35.05,46300.0,23.7387,23.7387,23.7184,23.732,46300.0
2010-07-15 14:20:00,35.05,35.06,35.02,35.02,91000.0,23.732,23.7387,23.7116,23.7116,91000.0
2010-07-15 14:25:00,35.02,35.07,35.01,35.04,86300.0,23.7116,23.7455,23.7049,23.7252,86300.0
2010-07-15 14:30:00,35.05,35.07,34.99,35.0,82500.0,23.732,23.7455,23.6913,23.6981,82500.0
2010-07-15 14:35:00,34.99,35.02,34.97,35.01,72200.0,23.6913,23.7116,23.6778,23.7049,72200.0
2010-07-15 14:40:00,35.01,35.02,34.98,35.0,53100.0,23.7049,23.7116,23.6846,23.6981,53100.0
2010-07-15 14:45:00,34.99,35.04,34.99,35.03,48500.0,23.6913,23.7252,23.6913,23.7184,48500.0
2010-07-15 14:50:00,35.03,35.04,35.0,35.02,38000.0,23.7184,23.7252,23.6981,23.7116,38000.0
2010-07-15 14:55:00,35.02,35.03,34.99,35.0,68100.0,23.7116,23.7184,23.6913,23.6981,68100.0
2010-07-15 15:00:00,35.01,35.02,35.0,35.01,38900.0,23.7049,23.7116,23.6981,23.7049,38900.0
2010-07-15 15:05:00,35.02,35.02,34.94,34.95,79300.0,23.7116,23.7116,23.6575,23.6642,79300.0
2010-07-15 15:10:00,34.95,34.95,34.91,34.92,69300.0,23.6642,23.6642,23.6372,23.6439,69300.0
2010-07-15 15:15:00,34.91,34.94,34.89,34.93,68400.0,23.6372,23.6575,23.6236,23.6507,68400.0
2010-07-15 15:20:00,34.93,34.96,34.9,34.92,99900.0,23.6507,23.671,23.6304,23.6439,99900.0
2010-07-15 15:25:00,34.93,35.03,34.92,35.03,131200.0,23.6507,23.7184,23.6439,23.7184,131200.0
2010-07-15 15:30:00,35.03,35.05,35.0,35.03,126400.0,23.7184,23.732,23.6981,23.7184,126400.0
2010-07-15 15:35:00,35.03,35.1,35.03,35.1,125900.0,23.7184,23.7658,23.7184,23.7658,125900.0
2010-07-15 15:40:00,35.1,35.15,35.06,35.13,215600.0,23.7658,23.7997,23.7387,23.7861,215600.0
2010-07-15 15:45:00,35.14,35.2,35.12,35.2,249200.0,23.7929,23.8335,23.7793,23.8335,249200.0
2010-07-15 15:50:00,35.19,35.22,35.16,35.2,285300.0,23.8267,23.8471,23.8064,23.8335,285300.0
2010-07-15 15:55:00,35.2,35.24,35.15,35.15,351000.0,23.8335,23.8606,23.7997,23.7997,351000.0
2010-07-16 09:30:00,35.08,35.11,34.99,35.05,954000.0,23.7523,23.7726,23.6913,23.732,954000.0
2010-07-16 09:35:00,35.05,35.12,35.04,35.08,118700.0,23.732,23.7793,23.7252,23.7523,118700.0
2010-07-16 09:40:00,35.08,35.11,35.06,35.08,94400.0,23.7523,23.7726,23.7387,23.7523,94400.0
2010-07-16 09:45:00,35.08,35.09,34.97,35.01,86200.0,23.7523,23.759,23.6778,23.7049,86200.0
2010-07-16 09:50:00,35.01,35.03,34.95,34.97,114800.0,23.7049,23.7184,23.6642,23.6778,114800.0
2010-07-16 09:55:00,34.96,35.0,34.87,34.97,104900.0,23.671,23.6981,23.6101,23.6778,104900.0
2010-07-16 10:00:00,34.96,35.0,34.95,34.97,79300.0,23.671,23.6981,23.6642,23.6778,79300.0
2010-07-16 10:05:00,34.96,34.98,34.85,34.89,103300.0,23.671,23.6846,23.5965,23.6236,103300.0
2010-07-16 10:10:00,34.89,34.94,34.89,34.94,39700.0,23.6236,23.6575,23.6236,23.6575,39700.0
2010-07-16 10:15:00,34.93,34.95,34.91,34.95,37400.0,23.6507,23.6642,23.6372,23.6642,37400.0
2010-07-16 10:20:00,34.94,35.04,34.94,35.04,99200.0,23.6575,23.7252,23.6575,23.7252,99200.0
2010-07-16 10:25:00,35.03,35.07,34.98,35.06,76900.0,23.7184,23.7455,23.6846,23.7387,76900.0
2010-07-16 10:30:00,35.07,35.07,35.03,35.03,70700.0,23.7455,23.7455,23.7184,23.7184,70700.0
2010-07-16 10:35:00,35.03,35.04,34.98,34.99,73100.0,23.7184,23.7252,23.6846,23.6913,73100.0
2010-07-16 10:40:00,34.99,34.99,34.93,34.94,70400.0,23.6913,23.6913,23.6507,23.6575,70400.0
2010-07-16 10:45:00,34.95,34.99,34.94,34.98,113100.0,23.6642,23.6913,23.6575,23.6846,113100.0
2010-07-16 10:50:00,34.98,35.03,34.98,35.01,29900.0,23.6846,23.7184,23.6846,23.7049,29900.0
2010-07-16 10:55:00,35.02,35.07,35.01,35.06,30900.0,23.7116,23.7455,23.7049,23.7387,30900.0
2010-07-16 11:00:00,35.07,35.07,34.99,35.01,117200.0,23.7455,23.7455,23.6913,23.7049,117200.0
2010-07-16 11:05:00,35.0,35.02,34.98,34.99,42500.0,23.6981,23.7116,23.6846,23.6913,42500.0
2010-07-16 11:10:00,34.99,35.0,34.93,34.93,96700.0,23.6913,23.6981,23.6507,23.6507,96700.0
2010-07-16 11:15:00,34.94,34.94,34.9,34.9,71600.0,23.6575,23.6575,23.6304,23.6304,71600.0
2010-07-16 11:20:00,34.9,34.95,34.89,34.92,138900.0,23.6304,23.6642,23.6236,23.6439,138900.0
2010-07-16 11:25:00,34.93,34.98,34.9,34.97,61500.0,23.6507,23.6846,23.6304,23.6778,61500.0
2010-07-16 11:30:00,34.97,34.97,34.93,34.95,52400.0,23.6778,23.6778,23.6507,23.6642,52400.0
2010-07-16 11:35:00,34.94,34.95,34.86,34.92,70700.0,23.6575,23.6642,23.6033,23.6439,70700.0
2010-07-16 11:40:00,34.91,34.93,34.9,34.9,26200.0,23.6372,23.6507,23.6304,23.6304,26200.0
2010-07-16 11:45:00,34.89,34.89,34.85,34.86,46900.0,23.6236,23.6236,23.5965,23.6033,46900.0
2010-07-16 11:50:00,34.87,34.9,34.81,34.81,50600.0,23.6101,23.6304,23.5695,23.5695,50600.0
2010-07-16 11:55:00,34.81,34.84,34.79,34.8,53900.0,23.5695,23.5898,23.5559,23.5627,53900.0
2010-07-16 12:00:00,34.8,34.82,34.76,34.79,33200.0,23.5627,23.5762,23.5356,23.5559,33200.0
2010-07-16 12:05:00,34.79,34.79,34.75,34.78,19900.0,23.5559,23.5559,23.5288,23.5491,19900.0
2010-07-16 12:10:00,34.78,34.81,34.75,34.75,24500.0,23.5491,23.5695,23.5288,23.5288,24500.0
2010-07-16 12:15:00,34.76,34.76,34.67,34.68,77000.0,23.5356,23.5356,23.4747,23.4814,77000.0
2010-07-16 12:20:00,34.68,34.74,34.67,34.72,30700.0,23.4814,23.5221,23.4747,23.5085,30700.0
2010-07-16 12:25:00,34.72,34.76,34.71,34.75,34400.0,23.5085,23.5356,23.5017,23.5288,34400.0
2010-07-16 12:30:00,34.75,34.79,34.73,34.77,29400.0,23.5288,23.5559,23.5153,23.5424,29400.0
2010-07-16 12:35:00,34.77,34.8,34.76,34.79,77100.0,23.5424,23.5627,23.5356,23.5559,77100.0
2010-07-16 12:40:00,34.79,34.81,34.78,34.8,50500.0,23.5559,23.5695,23.5491,23.5627,50500.0
2010-07-16 12:45:00,34.8,34.81,34.77,34.79,49900.0,23.5627,23.5695,23.5424,23.5559,49900.0
2010-07-16 12:50:00,34.79,34.8,34.77,34.78,26800.0,23.5559,23.5627,23.5424,23.5491,26800.0
2010-07-16 12:55:00,34.79,34.79,34.74,34.74,98500.0,23.5559,23.5559,23.5221,23.5221,98500.0
2010-07-16 13:00:00,34.74,34.76,34.69,34.69,161600.0,23.5221,23.5356,23.4882,23.4882,161600.0
2010-07-16 13:05:00,34.69,34.74,34.68,34.71,66000.0,23.4882,23.5221,23.4814,23.5017,66000.0
2010-07-16 13:10:00,34.71,34.73,34.67,34.71,151700.0,23.5017,23.5153,23.4747,23.5017,151700.0
2010-07-16 13:15:00,34.71,34.76,34.69,34.74,65800.0,23.5017,23.5356,23.4882,23.5221,65800.0
2010-07-16 13:20:00,34.74,34.75,34.72,34.73,57300.0,23.5221,23.5288,23.5085,23.5153,57300.0
2010-07-16 13:25:00,34.73,34.73,34.69,34.7,82500.0,23.5153,23.5153,23.4882,23.495,82500.0
2010-07-16 13:30:00,34.7,34.72,34.7,34.71,98900.0,23.495,23.5085,23.495,23.5017,98900.0
2010-07-16 13:35:00,34.71,34.72,34.7,34.72,66500.0,23.5017,23.5085,23.495,23.5085,66500.0
2010-07-16 13:40:00,34.71,34.72,34.65,34.65,96000.0,23.5017,23.5085,23.4611,23.4611,96000.0
2010-07-16 13:45:00,34.66,34.72,34.63,34.72,66300.0,23.4679,23.5085,23.4476,23.5085,66300.0
2010-07-16 13:50:00,34.72,34.72,34.6,34.62,147200.0,23.5085,23.5085,23.4273,23.4408,147200.0
2010-07-16 13:55:00,34.62,34.67,34.59,34.67,45600.0,23.4408,23.4747,23.4205,23.4747,45600.0
2010-07-16 14:00:00,34.67,34.74,34.66,34.73,50700.0,23.4747,23.5221,23.4679,23.5153,50700.0
2010-07-16 14:05:00,34.73,34.75,34.72,34.74,17600.0,23.5153,23.5288,23.5085,23.5221,17600.0
2010-07-16 14:10:00,34.75,34.77,34.72,34.75,43800.0,23.5288,23.5424,23.5085,23.5288,43800.0
2010-07-16 14:15:00,34.76,34.76,34.68,34.68,40300.0,23.5356,23.5356,23.4814,23.4814,40300.0
2010-07-16 14:20:00,34.68,34.73,34.66,34.7,29000.0,23.4814,23.5153,23.4679,23.495,29000.0
2010-07-16 14:25:00,34.7,34.74,34.7,34.72,33700.0,23.495,23.5221,23.495,23.5085,33700.0
2010-07-16 14:30:00,34.72,34.74,34.7,34.72,153700.0,23.5085,23.5221,23.495,23.5085,153700.0
2010-07-16 14:35:00,34.72,34.73,34.67,34.7,114900.0,23.5085,23.5153,23.4747,23.495,114900.0
2010-07-16 14:40:00,34.7,34.71,34.68,34.7,63800.0,23.495,23.5017,23.4814,23.495,63800.0
2010-07-16 14:45:00,34.7,34.73,34.7,34.71,129300.0,23.495,23.5153,23.495,23.5017,129300.0
2010-07-16 14:50:00,34.71,34.71,34.67,34.7,60500.0,23.5017,23.5017,23.4747,23.495,60500.0
2010-07-16 14:55:00,34.71,34.72,34.66,34.67,47400.0,23.5017,23.5085,23.4679,23.4747,47400.0
2010-07-16 15:00:00,34.67,34.71,34.67,34.7,76100.0,23.4747,23.5017,23.4747,23.495,76100.0
2010-07-16 15:05:00,34.69,34.7,34.66,34.68,100700.0,23.4882,23.495,23.4679,23.4814,100700.0
2010-07-16 15:10:00,34.67,34.67,34.58,34.63,144100.0,23.4747,23.4747,23.4137,23.4476,144100.0
2010-07-16 15:15:00,34.64,34.65,34.61,34.63,43100.0,23.4543,23.4611,23.434,23.4476,43100.0
2010-07-16 15:20:00,34.62,34.67,34.6,34.6,80200.0,23.4408,23.4747,23.4273,23.4273,80200.0
2010-07-16 15:25:00,34.6,34.63,34.58,34.62,100700.0,23.4273,23.4476,23.4137,23.4408,100700.0
2010-07-16 15:30:00,34.62,34.64,34.61,34.64,80900.0,23.4408,23.4543,23.434,23.4543,80900.0
2010-07-16 15:35:00,34.64,34.72,34.63,34.68,147500.0,23.4543,23.5085,23.4476,23.4814,147500.0
2010-07-16 15:40:00,34.67,34.71,34.66,34.7,114700.0,23.4747,23.5017,23.4679,23.495,114700.0
2010-07-16 15:45:00,34.69,34.69,34.62,34.63,188900.0,23.4882,23.4882,23.4408,23.4476,188900.0
2010-07-16 15:50:00,34.63,34.7,34.62,34.7,241200.0,23.4476,23.495,23.4408,23.495,241200.0
2010-07-16 15:55:00,34.71,34.72,34.63,34.64,294000.0,23.5017,23.5085,23.4476,23.4543,294000.0
2010-07-19 09:30:00,34.76,34.86,34.76,34.85,92300.0,23.5356,23.6033,23.5356,23.5965,92300.0
2010-07-19 09:35:00,34.84,35.0,34.84,34.97,119700.0,23.5898,23.6981,23.5898,23.6778,119700.0
2010-07-19 09:40:00,34.97,35.0,34.92,34.99,83700.0,23.6778,23.6981,23.6439,23.6913,83700.0
2010-07-19 09:45:00,35.0,35.05,34.99,35.04,65200.0,23.6981,23.732,23.6913,23.7252,65200.0
2010-07-19 09:50:00,35.03,35.05,35.01,35.04,66900.0,23.7184,23.732,23.7049,23.7252,66900.0
2010-07-19 09:55:00,35.03,35.05,35.0,35.01,42700.0,23.7184,23.732,23.6981,23.7049,42700.0
2010-07-19 10:00:00,35.0,35.04,34.98,35.03,83100.0,23.6981,23.7252,23.6846,23.7184,83100.0
2010-07-19 10:05:00,35.03,35.08,34.97,34.98,145600.0,23.7184,23.7523,23.6778,23.6846,145600.0
2010-07-19 10:10:00,34.98,34.99,34.91,34.96,89100.0,23.6846,23.6913,23.6372,23.671,89100.0
2010-07-19 10:15:00,34.96,34.99,34.94,34.94,33400.0,23.671,23.6913,23.6575,23.6575,33400.0
2010-07-19 10:20:00,34.94,34.95,34.91,34.92,62800.0,23.6575,23.6642,23.6372,23.6439,62800.0
2010-07-19 10:25:00,34.92,34.94,34.82,34.82,113500.0,23.6439,23.6575,23.5762,23.5762,113500.0
2010-07-19 10:30:00,34.81,34.87,34.81,34.86,78100.0,23.5695,23.6101,23.5695,23.6033,78100.0
2010-07-19 10:35:00,34.86,34.91,34.82,34.82,59100.0,23.6033,23.6372,23.5762,23.5762,59100.0
2010-07-19 10:40:00,34.82,34.84,34.78,34.84,47100.0,23.5762,23.5898,23.5491,23.5898,47100.0
2010-07-19 10:45:00,34.84,34.85,34.79,34.82,50400.0,23.5898,23.5965,23.5559,23.5762,50400.0
2010-07-19 10:50:00,34.81,34.82,34.79,34.81,27800.0,23.5695,23.5762,23.5559,23.5695,27800.0
2010-07-19 10:55:00,34.82,34.86,34.8,34.86,33100.0,23.5762,23.6033,23.5627,23.6033,33100.0
2010-07-19 11:00:00,34.86,34.86,34.8,34.81,41400.0,23.6033,23.6033,23.5627,23.5695,41400.0
2010-07-19 11:05:00,34.81,34.84,34.8,34.8,23200.0,23.5695,23.5898,23.5627,23.5627,23200.0
2010-07-19 11:10:00,34.8,34.82,34.8,34.82,39700.0,23.5627,23.5762,23.5627,23.5762,39700.0
2010-07-19 11:15:00,34.82,34.83,34.8,34.82,30400.0,23.5762,23.583,23.5627,23.5762,30400.0
2010-07-19 11:20:00,34.81,34.83,34.8,34.82,24700.0,23.5695,23.583,23.5627,23.5762,24700.0
2010-07-19 11:25:00,34.82,34.83,34.81,34.83,59600.0,23.5762,23.583,23.5695,23.583,59600.0
2010-07-19 11:30:00,34.82,34.83,34.8,34.8,20600.0,23.5762,23.583,23.5627,23.5627,20600.0
2010-07-19 11:35:00,34.81,34.83,34.81,34.82,28300.0,23.5695,23.583,23.5695,23.5762,28300.0
2010-07-19 11:40:00,34.83,34.89,34.83,34.88,57600.0,23.583,23.6236,23.583,23.6168,57600.0
2010-07-19 11:45:00,34.88,34.92,34.88,34.91,154700.0,23.6168,23.6439,23.6168,23.6372,154700.0
2010-07-19 11:50:00,34.91,34.97,34.9,34.96,96600.0,23.6372,23.6778,23.6304,23.671,96600.0
2010-07-19 11:55:00,34.95,35.01,34.95,34.97,80800.0,23.6642,23.7049,23.6642,23.6778,80800.0
2010-07-19 12:00:00,34.98,35.0,34.94,34.95,69900.0,23.6846,23.6981,23.6575,23.6642,69900.0
2010-07-19 12:05:00,34.95,34.97,34.92,34.92,71700.0,23.6642,23.6778,23.6439,23.6439,71700.0
2010-07-19 12:10:00,34.92,34.96,34.9,34.92,176500.0,23.6439,23.671,23.6304,23.6439,176500.0
2010-07-19 12:15:00,34.91,34.95,34.91,34.94,27100.0,23.6372,23.6642,23.6372,23.6575,27100.0
2010-07-19 12:20:00,34.93,34.96,34.9,34.91,47700.0,23.6507,23.671,23.6304,23.6372,47700.0
2010-07-19 12:25:00,34.91,34.95,34.9,34.95,45800.0,23.6372,23.6642,23.6304,23.6642,45800.0
2010-07-19 12:30:00,34.95,34.96,34.93,34.93,31100.0,23.6642,23.671,23.6507,23.6507,31100.0
2010-07-19 12:35:00,34.94,34.98,34.94,34.98,19100.0,23.6575,23.6846,23.6575,23.6846,19100.0
2010-07-19 12:40:00,34.99,34.99,34.96,34.99,23800.0,23.6913,23.6913,23.671,23.6913,23800.0
2010-07-19 12:45:00,34.99,35.03,34.98,35.01,37700.0,23.6913,23.7184,23.6846,23.7049,37700.0
2010-07-19 12:50:00,35.02,35.03,35.01,35.02,44700.0,23.7116,23.7184,23.7049,23.7116,44700.0
2010-07-19 12:55:00,35.02,35.02,34.95,34.96,31400.0,23.7116,23.7116,23.6642,23.671,31400.0
2010-07-19 13:00:00,34.97,34.97,34.93,34.96,26300.0,23.6778,23.6778,23.6507,23.671,26300.0
2010-07-19 13:05:00,34.96,34.96,34.9,34.93,36200.0,23.671,23.671,23.6304,23.6507,36200.0
2010-07-19 13:10:00,34.92,34.93,34.91,34.91,63600.0,23.6439,23.6507,23.6372,23.6372,63600.0
2010-07-19 13:15:00,34.91,34.94,34.91,34.94,28200.0,23.6372,23.6575,23.6372,23.6575,28200.0
2010-07-19 13:20:00,34.93,34.94,34.91,34.93,28000.0,23.6507,23.6575,23.6372,23.6507,28000.0
2010-07-19 13:25:00,34.94,34.95,34.92,34.92,29200.0,23.6575,23.6642,23.6439,23.6439,29200.0
2010-07-19 13:30:00,34.92,34.98,34.92,34.96,42300.0,23.6439,23.6846,23.6439,23.671,42300.0
2010-07-19 13:35:00,34.95,34.97,34.93,34.95,83900.0,23.6642,23.6778,23.6507,23.6642,83900.0
2010-07-19 13:40:00,34.94,34.97,34.94,34.94,29000.0,23.6575,23.6778,23.6575,23.6575,29000.0
2010-07-19 13:45:00,34.94,34.97,34.92,34.94,100100.0,23.6575,23.6778,23.6439,23.6575,100100.0
2010-07-19 13:50:00,34.94,34.96,34.92,34.96,34300.0,23.6575,23.671,23.6439,23.671,34300.0
2010-07-19 13:55:00,34.95,34.96,34.91,34.91,19600.0,23.6642,23.671,23.6372,23.6372,19600.0
2010-07-19 14:00:00,34.91,34.94,34.91,34.93,25400.0,23.6372,23.6575,23.6372,23.6507,25400.0
2010-07-19 14:05:00,34.93,34.95,34.92,34.95,28300.0,23.6507,23.6642,23.6439,23.6642,28300.0
2010-07-19 14:10:00,34.94,34.97,34.94,34.97,23300.0,23.6575,23.6778,23.6575,23.6778,23300.0
2010-07-19 14:15:00,34.96,34.98,34.96,34.98,28300.0,23.671,23.6846,23.671,23.6846,28300.0
2010-07-19 14:20:00,34.99,35.0,34.95,35.0,29600.0,23.6913,23.6981,23.6642,23.6981,29600.0
2010-07-19 14:25:00,35.0,35.0,34.97,34.99,24700.0,23.6981,23.6981,23.6778,23.6913,24700.0
2010-07-19 14:30:00,34.99,35.0,34.96,34.96,30600.0,23.6913,23.6981,23.671,23.671,30600.0
2010-07-19 14:35:00,34.96,35.0,34.96,34.99,82900.0,23.671,23.6981,23.671,23.6913,82900.0
2010-07-19 14:40:00,34.99,35.01,34.98,35.0,36600.0,23.6913,23.7049,23.6846,23.6981,36600.0
2010-07-19 14:45:00,35.01,35.05,34.99,35.04,56600.0,23.7049,23.732,23.6913,23.7252,56600.0
2010-07-19 14:50:00,35.04,35.07,35.03,35.04,30400.0,23.7252,23.7455,23.7184,23.7252,30400.0
2010-07-19 14:55:00,35.04,35.04,34.99,34.99,44400.0,23.7252,23.7252,23.6913,23.6913,44400.0
2010-07-19 15:00:00,35.0,35.02,34.98,35.02,22900.0,23.6981,23.7116,23.6846,23.7116,22900.0
2010-07-19 15:05:00,35.02,35.06,35.0,35.06,40900.0,23.7116,23.7387,23.6981,23.7387,40900.0
2010-07-19 15:10:00,35.06,35.08,35.04,35.04,48100.0,23.7387,23.7523,23.7252,23.7252,48100.0
2010-07-19 15:15:00,35.05,35.08,35.04,35.06,62200.0,23.732,23.7523,23.7252,23.7387,62200.0
2010-07-19 15:20:00,35.06,35.07,35.01,35.02,45100.0,23.7387,23.7455,23.7049,23.7116,45100.0
2010-07-19 15:25:00,35.01,35.02,34.99,34.99,40400.0,23.7049,23.7116,23.6913,23.6913,40400.0
2010-07-19 15:30:00,34.99,35.01,34.97,34.99,68800.0,23.6913,23.7049,23.6778,23.6913,68800.0
2010-07-19 15:35:00,34.99,35.0,34.95,34.98,71300.0,23.6913,23.6981,23.6642,23.6846,71300.0
2010-07-19 15:40:00,34.97,35.02,34.96,35.01,93100.0,23.6778,23.7116,23.671,23.7049,93100.0
2010-07-19 15:45:00,35.01,35.03,34.98,34.99,93600.0,23.7049,23.7184,23.6846,23.6913,93600.0
2010-07-19 15:50:00,34.99,35.0,34.95,34.96,108100.0,23.6913,23.6981,23.6642,23.671,108100.0
2010-07-19 15:55:00,34.96,35.02,34.96,35.0,209400.0,23.671,23.7116,23.671,23.6981,209400.0
2010-07-20 09:30:00,34.77,34.77,34.6,34.66,113700.0,23.5424,23.5424,23.4273,23.4679,113700.0
2010-07-20 09:35:00,34.66,34.67,34.5,34.51,108600.0,23.4679,23.4747,23.3596,23.3663,108600.0
2010-07-20 09:40:00,34.51,34.62,34.45,34.62,143900.0,23.3663,23.4408,23.3257,23.4408,143900.0
2010-07-20 09:45:00,34.62,34.69,34.62,34.66,63100.0,23.4408,23.4882,23.4408,23.4679,63100.0
2010-07-20 09:50:00,34.66,34.74,34.65,34.7,89200.0,23.4679,23.5221,23.4611,23.495,89200.0
2010-07-20 09:55:00,34.7,34.7,34.66,34.69,40600.0,23.495,23.495,23.4679,23.4882,40600.0
2010-07-20 10:00:00,34.69,34.69,34.62,34.63,43700.0,23.4882,23.4882,23.4408,23.4476,43700.0
2010-07-20 10:05:00,34.63,34.63,34.59,34.62,47300.0,23.4476,23.4476,23.4205,23.4408,47300.0
2010-07-20 10:10:00,34.62,34.67,34.6,34.6,44200.0,23.4408,23.4747,23.4273,23.4273,44200.0
2010-07-20 10:15:00,34.59,34.71,34.59,34.71,35500.0,23.4205,23.5017,23.4205,23.5017,35500.0
2010-07-20 10:20:00,34.71,34.76,34.7,34.73,76600.0,23.5017,23.5356,23.495,23.5153,76600.0
2010-07-20 10:25:00,34.73,34.8,34.73,34.77,125800.0,23.5153,23.5627,23.5153,23.5424,125800.0
2010-07-20 10:30:00,34.77,34.77,34.68,34.76,72800.0,23.5424,23.5424,23.4814,23.5356,72800.0
2010-07-20 10:35:00,34.75,34.76,34.71,34.71,65100.0,23.5288,23.5356,23.5017,23.5017,65100.0
2010-07-20 10:40:00,34.71,34.72,34.65,34.65,43000.0,23.5017,23.5085,23.4611,23.4611,43000.0
2010-07-20 10:45:00,34.66,34.68,34.65,34.67,43300.0,23.4679,23.4814,23.4611,23.4747,43300.0
2010-07-20 10:50:00,34.67,34.7,34.66,34.66,82600.0,23.4747,23.495,23.4679,23.4679,82600.0
2010-07-20 10:55:00,34.66,34.67,34.62,34.64,39000.0,23.4679,23.4747,23.4408,23.4543,39000.0
2010-07-20 11:00:00,34.63,34.68,34.62,34.67,61800.0,23.4476,23.4814,23.4408,23.4747,61800.0
2010-07-20 11:05:00,34.67,34.68,34.64,34.67,68800.0,23.4747,23.4814,23.4543,23.4747,68800.0
2010-07-20 11:10:00,34.67,34.68,34.64,34.64,38900.0,23.4747,23.4814,23.4543,23.4543,38900.0
2010-07-20 11:15:00,34.64,34.71,34.64,34.71,51900.0,23.4543,23.5017,23.4543,23.5017,51900.0
2010-07-20 11:20:00,34.71,34.72,34.69,34.72,54800.0,23.5017,23.5085,23.4882,23.5085,54800.0
2010-07-20 11:25:00,34.72,34.74,34.67,34.68,35900.0,23.5085,23.5221,23.4747,23.4814,35900.0
2010-07-20 11:30:00,34.69,34.71,34.67,34.69,43900.0,23.4882,23.5017,23.4747,23.4882,43900.0
2010-07-20 11:35:00,34.69,34.73,34.68,34.72,26600.0,23.4882,23.5153,23.4814,23.5085,26600.0
2010-07-20 11:40:00,34.71,34.77,34.71,34.75,41000.0,23.5017,23.5424,23.5017,23.5288,41000.0
2010-07-20 11:45:00,34.75,34.76,34.74,34.76,21600.0,23.5288,23.5356,23.5221,23.5356,21600.0
2010-07-20 11:50:00,34.76,34.77,34.72,34.73,42900.0,23.5356,23.5424,23.5085,23.5153,42900.0
2010-07-20 11:55:00,34.74,34.77,34.74,34.75,34100.0,23.5221,23.5424,23.5221,23.5288,34100.0
2010-07-20 12:00:00,34.74,34.76,34.73,34.76,32400.0,23.5221,23.5356,23.5153,23.5356,32400.0
2010-07-20 12:05:00,34.76,34.82,34.75,34.82,58900.0,23.5356,23.5762,23.5288,23.5762,58900.0
2010-07-20 12:10:00,34.82,34.82,34.76,34.76,45400.0,23.5762,23.5762,23.5356,23.5356,45400.0
2010-07-20 12:15:00,34.76,34.77,34.74,34.76,25100.0,23.5356,23.5424,23.5221,23.5356,25100.0
2010-07-20 12:20:00,34.76,34.77,34.75,34.76,20200.0,23.5356,23.5424,23.5288,23.5356,20200.0
2010-07-20 12:25:00,34.75,34.81,34.75,34.81,32300.0,23.5288,23.5695,23.5288,23.5695,32300.0
2010-07-20 12:30:00,34.81,34.84,34.8,34.84,44800.0,23.5695,23.5898,23.5627,23.5898,44800.0
2010-07-20 12:35:00,34.84,34.87,34.82,34.84,67500.0,23.5898,23.6101,23.5762,23.5898,67500.0
2010-07-20 12:40:00,34.83,34.84,34.81,34.84,54300.0,23.583,23.5898,23.5695,23.5898,54300.0
2010-07-20 12:45:00,34.84,34.89,34.84,34.89,63300.0,23.5898,23.6236,23.5898,23.6236,63300.0
2010-07-20 12:50:00,34.89,34.89,34.86,34.87,41300.0,23.6236,23.6236,23.6033,23.6101,41300.0
2010-07-20 12:55:00,34.87,34.92,34.87,34.9,45500.0,23.6101,23.6439,23.6101,23.6304,45500.0
2010-07-20 13:00:00,34.9,34.94,34.9,34.91,80000.0,23.6304,23.6575,23.6304,23.6372,80000.0
2010-07-20 13:05:00,34.92,34.96,34.92,34.96,27200.0,23.6439,23.671,23.6439,23.671,27200.0
2010-07-20 13:10:00,34.96,34.96,34.9,34.9,36200.0,23.671,23.671,23.6304,23.6304,36200.0
2010-07-20 13:15:00,34.9,34.94,34.89,34.94,37200.0,23.6304,23.6575,23.6236,23.6575,37200.0
2010-07-20 13:20:00,34.94,34.98,34.91,34.95,97400.0,23.6575,23.6846,23.6372,23.6642,97400.0
2010-07-20 13:25:00,34.94,34.96,34.94,34.95,35900.0,23.6575,23.671,23.6575,23.6642,35900.0
2010-07-20 13:30:00,34.95,34.95,34.92,34.94,22800.0,23.6642,23.6642,23.6439,23.6575,22800.0
2010-07-20 13:35:00,34.94,35.0,34.94,35.0,113000.0,23.6575,23.6981,23.6575,23.6981,113000.0
2010-07-20 13:40:00,35.0,35.05,34.99,35.03,76800.0,23.6981,23.732,23.6913,23.7184,76800.0
2010-07-20 13:45:00,35.02,35.05,35.01,35.03,49700.0,23.7116,23.732,23.7049,23.7184,49700.0
2010-07-20 13:50:00,35.04,35.09,34.99,35.08,102000.0,23.7252,23.759,23.6913,23.7523,102000.0
2010-07-20 13:55:00,35.09,35.19,35.08,35.17,145800.0,23.759,23.8267,23.7523,23.8132,145800.0
2010-07-20 14:00:00,35.17,35.17,35.1,35.12,119800.0,23.8132,23.8132,23.7658,23.7793,119800.0
2010-07-20 14:05:00,35.13,35.14,35.09,35.09,43300.0,23.7861,23.7929,23.759,23.759,43300.0
2010-07-20 14:10:00,35.09,35.1,35.04,35.05,85800.0,23.759,23.7658,23.7252,23.732,85800.0
2010-07-20 14:15:00,35.04,35.07,35.04,35.06,75400.0,23.7252,23.7455,23.7252,23.7387,75400.0
2010-07-20 14:20:00,35.06,35.07,34.99,34.99,93000.0,23.7387,23.7455,23.6913,23.6913,93000.0
2010-07-20 14:25:00,34.99,35.06,34.99,35.05,41600.0,23.6913,23.7387,23.6913,23.732,41600.0
2010-07-20 14:30:00,35.06,35.08,35.03,35.03,92600.0,23.7387,23.7523,23.7184,23.7184,92600.0
2010-07-20 14:35:00,35.03,35.05,35.01,35.03,46900.0,23.7184,23.732,23.7049,23.7184,46900.0
2010-07-20 14:40:00,35.03,35.05,34.99,35.01,73300.0,23.7184,23.732,23.6913,23.7049,73300.0
2010-07-20 14:45:00,35.0,35.05,34.98,35.05,68200.0,23.6981,23.732,23.6846,23.732,68200.0
2010-07-20 14:50:00,35.04,35.06,35.01,35.01,94500.0,23.7252,23.7387,23.7049,23.7049,94500.0
2010-07-20 14:55:00,35.01,35.02,34.97,34.97,50900.0,23.7049,23.7116,23.6778,23.6778,50900.0
2010-07-20 15:00:00,34.97,35.01,34.94,35.01,98300.0,23.6778,23.7049,23.6575,23.7049,98300.0
2010-07-20 15:05:00,35.0,35.01,34.97,35.0,65800.0,23.6981,23.7049,23.6778,23.6981,65800.0
2010-07-20 15:10:00,35.01,35.08,35.0,35.08,133300.0,23.7049,23.7523,23.6981,23.7523,133300.0
2010-07-20 15:15:00,35.08,35.11,35.05,35.06,155200.0,23.7523,23.7726,23.732,23.7387,155200.0
2010-07-20 15:20:00,35.06,35.11,35.05,35.11,73800.0,23.7387,23.7726,23.732,23.7726,73800.0
2010-07-20 15:25:00,35.11,35.16,35.09,35.15,149400.0,23.7726,23.8064,23.759,23.7997,149400.0
2010-07-20 15:30:00,35.15,35.25,35.15,35.23,314000.0,23.7997,23.8674,23.7997,23.8538,314000.0
2010-07-20 15:35:00,35.24,35.25,35.21,35.22,189600.0,23.8606,23.8674,23.8403,23.8471,189600.0
2010-07-20 15:40:00,35.22,35.25,35.21,35.25,202300.0,23.8471,23.8674,23.8403,23.8674,202300.0
2010-07-20 15:45:00,35.25,35.31,35.25,35.31,313200.0,23.8674,23.908,23.8674,23.908,313200.0
2010-07-20 15:50:00,35.31,35.31,35.23,35.24,368000.0,23.908,23.908,23.8538,23.8606,368000.0
2010-07-20 15:55:00,35.24,35.3,35.24,35.3,299300.0,23.8606,23.9012,23.8606,23.9012,299300.0
2010-07-21 09:30:00,35.43,35.43,35.03,35.11,127300.0,23.9892,23.9892,23.7184,23.7726,127300.0
2010-07-21 09:35:00,35.13,35.2,35.03,35.12,80700.0,23.7861,23.8335,23.7184,23.7793,80700.0
2010-07-21 09:40:00,35.13,35.15,35.05,35.06,65700.0,23.7861,23.7997,23.732,23.7387,65700.0
2010-07-21 09:45:00,35.05,35.16,35.0,35.14,101000.0,23.732,23.8064,23.6981,23.7929,101000.0
2010-07-21 09:50:00,35.14,35.17,35.06,35.08,49600.0,23.7929,23.8132,23.7387,23.7523,49600.0
2010-07-21 09:55:00,35.08,35.13,35.07,35.09,52900.0,23.7523,23.7861,23.7455,23.759,52900.0
2010-07-21 10:00:00,35.1,35.12,35.06,35.11,35800.0,23.7658,23.7793,23.7387,23.7726,35800.0
2010-07-21 10:05:00,35.11,35.14,35.08,35.12,92600.0,23.7726,23.7929,23.7523,23.7793,92600.0
2010-07-21 10:10:00,35.13,35.17,35.12,35.16,49400.0,23.7861,23.8132,23.7793,23.8064,49400.0
2010-07-21 10:15:00,35.15,35.2,35.12,35.19,92400.0,23.7997,23.8335,23.7793,23.8267,92400.0
2010-07-21 10:20:00,35.2,35.24,35.17,35.24,48400.0,23.8335,23.8606,23.8132,23.8606,48400.0
2010-07-21 10:25:00,35.24,35.25,35.2,35.21,48000.0,23.8606,23.8674,23.8335,23.8403,48000.0
2010-07-21 10:30:00,35.21,35.22,35.06,35.07,127200.0,23.8403,23.8471,23.7387,23.7455,127200.0
2010-07-21 10:35:00,35.07,35.1,35.07,35.07,42000.0,23.7455,23.7658,23.7455,23.7455,42000.0
2010-07-21 10:40:00,35.07,35.08,35.02,35.03,60500.0,23.7455,23.7523,23.7116,23.7184,60500.0
2010-07-21 10:45:00,35.03,35.07,35.0,35.06,50100.0,23.7184,23.7455,23.6981,23.7387,50100.0
2010-07-21 10:50:00,35.07,35.07,35.05,35.06,43600.0,23.7455,23.7455,23.732,23.7387,43600.0
2010-07-21 10:55:00,35.06,35.07,35.03,35.05,58600.0,23.7387,23.7455,23.7184,23.732,58600.0
2010-07-21 11:00:00,35.05,35.06,35.03,35.04,111600.0,23.732,23.7387,23.7184,23.7252,111600.0
2010-07-21 11:05:00,35.05,35.06,35.0,35.01,234700.0,23.732,23.7387,23.6981,23.7049,234700.0
2010-07-21 11:10:00,35.01,35.08,35.01,35.06,61300.0,23.7049,23.7523,23.7049,23.7387,61300.0
2010-07-21 11:15:00,35.07,35.08,35.05,35.08,34100.0,23.7455,23.7523,23.732,23.7523,34100.0
2010-07-21 11:20:00,35.09,35.11,35.07,35.1,35600.0,23.759,23.7726,23.7455,23.7658,35600.0
2010-07-21 11:25:00,35.11,35.11,35.09,35.11,45300.0,23.7726,23.7726,23.759,23.7726,45300.0
2010-07-21 11:30:00,35.11,35.11,35.08,35.09,46500.0,23.7726,23.7726,23.7523,23.759,46500.0
2010-07-21 11:35:00,35.1,35.11,35.08,35.1,29400.0,23.7658,23.7726,23.7523,23.7658,29400.0
2010-07-21 11:40:00,35.11,35.13,35.1,35.13,33900.0,23.7726,23.7861,23.7658,23.7861,33900.0
2010-07-21 11:45:00,35.13,35.14,35.12,35.14,43200.0,23.7861,23.7929,23.7793,23.7929,43200.0
2010-07-21 11:50:00,35.13,35.16,35.12,35.15,75200.0,23.7861,23.8064,23.7793,23.7997,75200.0
2010-07-21 11:55:00,35.16,35.17,35.14,35.15,43900.0,23.8064,23.8132,23.7929,23.7997,43900.0
2010-07-21 12:00:00,35.15,35.21,35.14,35.21,46900.0,23.7997,23.8403,23.7929,23.8403,46900.0
2010-07-21 12:05:00,35.21,35.24,35.2,35.24,28000.0,23.8403,23.8606,23.8335,23.8606,28000.0
2010-07-21 12:10:00,35.24,35.33,35.23,35.31,72200.0,23.8606,23.9215,23.8538,23.908,72200.0
2010-07-21 12:15:00,35.31,35.31,35.2,35.21,53300.0,23.908,23.908,23.8335,23.8403,53300.0
2010-07-21 12:20:00,35.21,35.21,35.16,35.17,35700.0,23.8403,23.8403,23.8064,23.8132,35700.0
2010-07-21 12:25:00,35.18,35.19,35.16,35.19,57000.0,23.82,23.8267,23.8064,23.8267,57000.0
2010-07-21 12:30:00,35.18,35.21,35.18,35.2,37400.0,23.82,23.8403,23.82,23.8335,37400.0
2010-07-21 12:35:00,35.19,35.22,35.18,35.22,41800.0,23.8267,23.8471,23.82,23.8471,41800.0
2010-07-21 12:40:00,35.22,35.24,35.19,35.19,35100.0,23.8471,23.8606,23.8267,23.8267,35100.0
2010-07-21 12:45:00,35.19,35.21,35.15,35.2,41300.0,23.8267,23.8403,23.7997,23.8335,41300.0
2010-07-21 12:50:00,35.21,35.21,35.14,35.14,23200.0,23.8403,23.8403,23.7929,23.7929,23200.0
2010-07-21 12:55:00,35.13,35.15,35.12,35.15,27300.0,23.7861,23.7997,23.7793,23.7997,27300.0
2010-07-21 13:00:00,35.14,35.23,35.14,35.23,37800.0,23.7929,23.8538,23.7929,23.8538,37800.0
2010-07-21 13:05:00,35.22,35.25,35.22,35.25,24500.0,23.8471,23.8674,23.8471,23.8674,24500.0
2010-07-21 13:10:00,35.24,35.25,35.21,35.23,35800.0,23.8606,23.8674,23.8403,23.8538,35800.0
2010-07-21 13:15:00,35.24,35.28,35.24,35.28,42300.0,23.8606,23.8877,23.8606,23.8877,42300.0
2010-07-21 13:20:00,35.27,35.29,35.24,35.24,50900.0,23.8809,23.8945,23.8606,23.8606,50900.0
2010-07-21 13:25:00,35.24,35.24,35.21,35.24,31600.0,23.8606,23.8606,23.8403,23.8606,31600.0
2010-07-21 13:30:00,35.24,35.3,35.24,35.27,24300.0,23.8606,23.9012,23.8606,23.8809,24300.0
2010-07-21 13:35:00,35.27,35.29,35.26,35.29,24500.0,23.8809,23.8945,23.8741,23.8945,24500.0
2010-07-21 13:40:00,35.28,35.29,35.24,35.24,28100.0,23.8877,23.8945,23.8606,23.8606,28100.0
2010-07-21 13:45:00,35.24,35.25,35.21,35.23,31400.0,23.8606,23.8674,23.8403,23.8538,31400.0
2010-07-21 13:50:00,35.22,35.3,35.22,35.3,37000.0,23.8471,23.9012,23.8471,23.9012,37000.0
2010-07-21 13:55:00,35.29,35.31,35.24,35.24,130100.0,23.8945,23.908,23.8606,23.8606,130100.0
2010-07-21 14:00:00,35.24,35.25,35.11,35.19,185200.0,23.8606,23.8674,23.7726,23.8267,185200.0
2010-07-21 14:05:00,35.19,35.19,35.02,35.02,76800.0,23.8267,23.8267,23.7116,23.7116,76800.0
2010-07-21 14:10:00,35.02,35.03,34.85,34.93,235300.0,23.7116,23.7184,23.5965,23.6507,235300.0
2010-07-21 14:15:00,34.93,34.93,34.86,34.9,101900.0,23.6507,23.6507,23.6033,23.6304,101900.0
2010-07-21 14:20:00,34.91,34.95,34.82,34.94,105100.0,23.6372,23.6642,23.5762,23.6575,105100.0
2010-07-21 14:25:00,34.94,35.0,34.94,34.96,125800.0,23.6575,23.6981,23.6575,23.671,125800.0
2010-07-21 14:30:00,34.96,34.96,34.84,34.85,90600.0,23.671,23.671,23.5898,23.5965,90600.0
2010-07-21 14:35:00,34.85,34.88,34.82,34.84,67300.0,23.5965,23.6168,23.5762,23.5898,67300.0
2010-07-21 14:40:00,34.85,34.85,34.81,34.85,56200.0,23.5965,23.5965,23.5695,23.5965,56200.0
2010-07-21 14:45:00,34.84,34.85,34.8,34.82,42000.0,23.5898,23.5965,23.5627,23.5762,42000.0
2010-07-21 14:50:00,34.83,34.85,34.78,34.8,120400.0,23.583,23.5965,23.5491,23.5627,120400.0
2010-07-21 14:55:00,34.8,34.8,34.72,34.73,84900.0,23.5627,23.5627,23.5085,23.5153,84900.0
2010-07-21 15:00:00,34.72,34.78,34.72,34.78,58800.0,23.5085,23.5491,23.5085,23.5491,58800.0
2010-07-21 15:05:00,34.78,34.83,34.77,34.8,70500.0,23.5491,23.583,23.5424,23.5627,70500.0
2010-07-21 15:10:00,34.8,34.88,34.78,34.88,64800.0,23.5627,23.6168,23.5491,23.6168,64800.0
2010-07-21 15:15:00,34.88,34.92,34.76,34.76,107700.0,23.6168,23.6439,23.5356,23.5356,107700.0
2010-07-21 15:20:00,34.77,34.86,34.73,34.83,93500.0,23.5424,23.6033,23.5153,23.583,93500.0
2010-07-21 15:25:00,34.83,34.87,34.8,34.84,66200.0,23.583,23.6101,23.5627,23.5898,66200.0
2010-07-21 15:30:00,34.84,34.91,34.84,34.86,134500.0,23.5898,23.6372,23.5898,23.6033,134500.0
2010-07-21 15:35:00,34.87,34.89,34.84,34.88,132100.0,23.6101,23.6236,23.5898,23.6168,132100.0
2010-07-21 15:40:00,34.88,34.88,34.83,34.88,145200.0,23.6168,23.6168,23.583,23.6168,145200.0
2010-07-21 15:45:00,34.88,35.01,34.88,34.95,442000.0,23.6168,23.7049,23.6168,23.6642,442000.0
2010-07-21 15:50:00,34.96,35.03,34.92,34.94,289300.0,23.671,23.7184,23.6439,23.6575,289300.0
2010-07-21 15:55:00,34.94,34.97,34.85,34.95,421700.0,23.6575,23.6778,23.5965,23.6642,421700.0
2010-07-22 09:30:00,35.85,35.85,35.44,35.52,273900.0,24.2736,24.2736,23.996,24.0502,273900.0
2010-07-22 09:35:00,35.51,35.53,35.35,35.37,218000.0,24.0434,24.057,23.9351,23.9486,218000.0
2010-07-22 09:40:00,35.38,35.44,35.37,35.38,237100.0,23.9554,23.996,23.9486,23.9554,237100.0
2010-07-22 09:45:00,35.39,35.5,35.27,35.28,265000.0,23.9622,24.0366,23.8809,23.8877,265000.0
2010-07-22 09:50:00,35.29,35.34,35.25,35.27,181700.0,23.8945,23.9283,23.8674,23.8809,181700.0
2010-07-22 09:55:00,35.27,35.34,35.21,35.28,185500.0,23.8809,23.9283,23.8403,23.8877,185500.0
2010-07-22 10:00:00,35.28,35.47,35.28,35.47,151600.0,23.8877,24.0163,23.8877,24.0163,151600.0
2010-07-22 10:05:00,35.47,35.5,35.39,35.4,104900.0,24.0163,24.0366,23.9622,23.9689,104900.0
2010-07-22 10:10:00,35.39,35.41,35.27,35.28,159900.0,23.9622,23.9757,23.8809,23.8877,159900.0
2010-07-22 10:15:00,35.28,35.31,35.21,35.21,145400.0,23.8877,23.908,23.8403,23.8403,145400.0
2010-07-22 10:20:00,35.21,35.27,35.09,35.11,201600.0,23.8403,23.8809,23.759,23.7726,201600.0
2010-07-22 10:25:00,35.1,35.23,35.09,35.17,127000.0,23.7658,23.8538,23.759,23.8132,127000.0
2010-07-22 10:30:00,35.18,35.18,35.04,35.04,177600.0,23.82,23.82,23.7252,23.7252,177600.0
2010-07-22 10:35:00,35.05,35.12,35.02,35.1,176000.0,23.732,23.7793,23.7116,23.7658,176000.0
2010-07-22 10:40:00,35.1,35.22,35.1,35.18,243800.0,23.7658,23.8471,23.7658,23.82,243800.0
2010-07-22 10:45:00,35.19,35.22,35.16,35.22,111100.0,23.8267,23.8471,23.8064,23.8471,111100.0
2010-07-22 10:50:00,35.23,35.24,35.19,35.24,107800.0,23.8538,23.8606,23.8267,23.8606,107800.0
2010-07-22 10:55:00,35.23,35.23,35.19,35.19,45800.0,23.8538,23.8538,23.8267,23.8267,45800.0
2010-07-22 11:00:00,35.19,35.22,35.18,35.19,49500.0,23.8267,23.8471,23.82,23.8267,49500.0
2010-07-22 11:05:00,35.19,35.21,35.17,35.17,112200.0,23.8267,23.8403,23.8132,23.8132,112200.0
2010-07-22 11:10:00,35.17,35.19,35.14,35.18,92800.0,23.8132,23.8267,23.7929,23.82,92800.0
2010-07-22 11:15:00,35.18,35.2,35.13,35.17,102500.0,23.82,23.8335,23.7861,23.8132,102500.0
2010-07-22 11:20:00,35.17,35.22,35.15,35.2,85800.0,23.8132,23.8471,23.7997,23.8335,85800.0
2010-07-22 11:25:00,35.2,35.34,35.2,35.29,154500.0,23.8335,23.9283,23.8335,23.8945,154500.0
2010-07-22 11:30:00,35.29,35.37,35.29,35.29,98100.0,23.8945,23.9486,23.8945,23.8945,98100.0
2010-07-22 11:35:00,35.3,35.32,35.26,35.27,72700.0,23.9012,23.9148,23.8741,23.8809,72700.0
2010-07-22 11:40:00,35.26,35.27,35.22,35.22,72100.0,23.8741,23.8809,23.8471,23.8471,72100.0
2010-07-22 11:45:00,35.22,35.26,35.2,35.25,59200.0,23.8471,23.8741,23.8335,23.8674,59200.0
2010-07-22 11:50:00,35.25,35.27,35.22,35.22,95500.0,23.8674,23.8809,23.8471,23.8471,95500.0
2010-07-22 11:55:00,35.21,35.22,35.17,35.18,115600.0,23.8403,23.8471,23.8132,23.82,115600.0
2010-07-22 12:00:00,35.18,35.22,35.16,35.22,49700.0,23.82,23.8471,23.8064,23.8471,49700.0
2010-07-22 12:05:00,35.22,35.27,35.2,35.27,79200.0,23.8471,23.8809,23.8335,23.8809,79200.0
2010-07-22 12:10:00,35.26,35.27,35.23,35.23,41700.0,23.8741,23.8809,23.8538,23.8538,41700.0
2010-07-22 12:15:00,35.24,35.28,35.24,35.28,58000.0,23.8606,23.8877,23.8606,23.8877,58000.0
2010-07-22 12:20:00,35.28,35.3,35.23,35.23,52400.0,23.8877,23.9012,23.8538,23.8538,52400.0
2010-07-22 12:25:00,35.23,35.23,35.17,35.17,49000.0,23.8538,23.8538,23.8132,23.8132,49000.0
2010-07-22 12:30:00,35.17,35.18,35.12,35.14,81200.0,23.8132,23.82,23.7793,23.7929,81200.0
2010-07-22 12:35:00,35.13,35.14,35.09,35.1,71700.0,23.7861,23.7929,23.759,23.7658,71700.0
2010-07-22 12:40:00,35.1,35.1,35.07,35.08,40400.0,23.7658,23.7658,23.7455,23.7523,40400.0
2010-07-22 12:45:00,35.08,35.19,35.08,35.19,78200.0,23.7523,23.8267,23.7523,23.8267,78200.0
2010-07-22 12:50:00,35.19,35.25,35.17,35.25,44900.0,23.8267,23.8674,23.8132,23.8674,44900.0
2010-07-22 12:55:00,35.25,35.27,35.22,35.24,38600.0,23.8674,23.8809,23.8471,23.8606,38600.0
2010-07-22 13:00:00,35.23,35.24,35.14,35.14,126100.0,23.8538,23.8606,23.7929,23.7929,126100.0
2010-07-22 13:05:00,35.14,35.15,35.13,35.14,26300.0,23.7929,23.7997,23.7861,23.7929,26300.0
2010-07-22 13:10:00,35.13,35.14,35.12,35.14,45100.0,23.7861,23.7929,23.7793,23.7929,45100.0
2010-07-22 13:15:00,35.14,35.19,35.13,35.17,96800.0,23.7929,23.8267,23.7861,23.8132,96800.0
2010-07-22 13:20:00,35.18,35.21,35.17,35.18,71000.0,23.82,23.8403,23.8132,23.82,71000.0
2010-07-22 13:25:00,35.18,35.18,35.1,35.11,20500.0,23.82,23.82,23.7658,23.7726,20500.0
2010-07-22 13:30:00,35.11,35.17,35.11,35.17,35000.0,23.7726,23.8132,23.7726,23.8132,35000.0
2010-07-22 13:35:00,35.17,35.17,35.14,35.15,28600.0,23.8132,23.8132,23.7929,23.7997,28600.0
2010-07-22 13:40:00,35.14,35.16,35.13,35.13,49900.0,23.7929,23.8064,23.7861,23.7861,49900.0
2010-07-22 13:45:00,35.14,35.14,35.13,35.14,35400.0,23.7929,23.7929,23.7861,23.7929,35400.0
2010-07-22 13:50:00,35.13,35.14,35.08,35.08,76200.0,23.7861,23.7929,23.7523,23.7523,76200.0
2010-07-22 13:55:00,35.08,35.09,35.08,35.09,25100.0,23.7523,23.759,23.7523,23.759,25100.0
2010-07-22 14:00:00,35.09,35.12,35.08,35.12,52900.0,23.759,23.7793,23.7523,23.7793,52900.0
2010-07-22 14:05:00,35.12,35.17,35.11,35.17,64800.0,23.7793,23.8132,23.7726,23.8132,64800.0
2010-07-22 14:10:00,35.16,35.23,35.16,35.22,36400.0,23.8064,23.8538,23.8064,23.8471,36400.0
2010-07-22 14:15:00,35.22,35.26,35.22,35.26,106800.0,23.8471,23.8741,23.8471,23.8741,106800.0
2010-07-22 14:20:00,35.25,35.26,35.23,35.24,55100.0,23.8674,23.8741,23.8538,23.8606,55100.0
2010-07-22 14:25:00,35.24,35.26,35.22,35.26,109400.0,23.8606,23.8741,23.8471,23.8741,109400.0
2010-07-22 14:30:00,35.27,35.27,35.21,35.21,143000.0,23.8809,23.8809,23.8403,23.8403,143000.0
2010-07-22 14:35:00,35.22,35.25,35.21,35.23,37700.0,23.8471,23.8674,23.8403,23.8538,37700.0
2010-07-22 14:40:00,35.23,35.23,35.18,35.19,32800.0,23.8538,23.8538,23.82,23.8267,32800.0
2010-07-22 14:45:00,35.19,35.19,35.13,35.15,61200.0,23.8267,23.8267,23.7861,23.7997,61200.0
2010-07-22 14:50:00,35.16,35.2,35.15,35.2,38300.0,23.8064,23.8335,23.7997,23.8335,38300.0
2010-07-22 14:55:00,35.2,35.24,35.19,35.24,41100.0,23.8335,23.8606,23.8267,23.8606,41100.0
2010-07-22 15:00:00,35.24,35.24,35.21,35.21,57700.0,23.8606,23.8606,23.8403,23.8403,57700.0
2010-07-22 15:05:00,35.21,35.22,35.13,35.15,70600.0,23.8403,23.8471,23.7861,23.7997,70600.0
2010-07-22 15:10:00,35.15,35.17,35.14,35.16,36600.0,23.7997,23.8132,23.7929,23.8064,36600.0
2010-07-22 15:15:00,35.17,35.24,35.16,35.22,66100.0,23.8132,23.8606,23.8064,23.8471,66100.0
2010-07-22 15:20:00,35.22,35.23,35.19,35.19,71000.0,23.8471,23.8538,23.8267,23.8267,71000.0
2010-07-22 15:25:00,35.19,35.2,35.13,35.13,101500.0,23.8267,23.8335,23.7861,23.7861,101500.0
2010-07-22 15:30:00,35.14,35.15,35.09,35.09,143900.0,23.7929,23.7997,23.759,23.759,143900.0
2010-07-22 15:35:00,35.09,35.1,35.0,35.03,177400.0,23.759,23.7658,23.6981,23.7184,177400.0
2010-07-22 15:40:00,35.03,35.09,35.0,35.09,196000.0,23.7184,23.759,23.6981,23.759,196000.0
2010-07-22 15:45:00,35.09,35.15,35.08,35.11,246600.0,23.759,23.7997,23.7523,23.7726,246600.0
2010-07-22 15:50:00,35.11,35.14,35.08,35.11,199800.0,23.7726,23.7929,23.7523,23.7726,199800.0
2010-07-22 15:55:00,35.12,35.19,35.11,35.15,185800.0,23.7793,23.8267,23.7726,23.7997,185800.0
2010-07-23 09:30:00,35.22,35.24,35.02,35.02,94900.0,23.8471,23.8606,23.7116,23.7116,94900.0
2010-07-23 09:35:00,35.01,35.03,34.96,35.03,90500.0,23.7049,23.7184,23.671,23.7184,90500.0
2010-07-23 09:40:00,35.03,35.13,35.0,35.13,43300.0,23.7184,23.7861,23.6981,23.7861,43300.0
2010-07-23 09:45:00,35.14,35.15,35.06,35.06,46100.0,23.7929,23.7997,23.7387,23.7387,46100.0
2010-07-23 09:50:00,35.07,35.1,35.03,35.1,38400.0,23.7455,23.7658,23.7184,23.7658,38400.0
2010-07-23 09:55:00,35.11,35.13,35.03,35.03,29400.0,23.7726,23.7861,23.7184,23.7184,29400.0
2010-07-23 10:00:00,35.03,35.05,35.0,35.02,49400.0,23.7184,23.732,23.6981,23.7116,49400.0
2010-07-23 10:05:00,35.03,35.1,35.02,35.09,62500.0,23.7184,23.7658,23.7116,23.759,62500.0
2010-07-23 10:10:00,35.09,35.09,35.03,35.07,60800.0,23.759,23.759,23.7184,23.7455,60800.0
2010-07-23 10:15:00,35.06,35.06,35.02,35.05,55900.0,23.7387,23.7387,23.7116,23.732,55900.0
2010-07-23 10:20:00,35.06,35.08,35.04,35.07,43300.0,23.7387,23.7523,23.7252,23.7455,43300.0
2010-07-23 10:25:00,35.07,35.11,35.06,35.09,58600.0,23.7455,23.7726,23.7387,23.759,58600.0
2010-07-23 10:30:00,35.09,35.1,35.05,35.09,52900.0,23.759,23.7658,23.732,23.759,52900.0
2010-07-23 10:35:00,35.09,35.1,35.06,35.07,31500.0,23.759,23.7658,23.7387,23.7455,31500.0
2010-07-23 10:40:00,35.06,35.11,35.06,35.11,49100.0,23.7387,23.7726,23.7387,23.7726,49100.0
2010-07-23 10:45:00,35.12,35.17,35.11,35.11,74000.0,23.7793,23.8132,23.7726,23.7726,74000.0
2010-07-23 10:50:00,35.11,35.12,35.01,35.05,100500.0,23.7726,23.7793,23.7049,23.732,100500.0
2010-07-23 10:55:00,35.05,35.11,35.04,35.09,45300.0,23.732,23.7726,23.7252,23.759,45300.0
2010-07-23 11:00:00,35.09,35.14,35.08,35.14,58900.0,23.759,23.7929,23.7523,23.7929,58900.0
2010-07-23 11:05:00,35.14,35.14,35.03,35.03,63100.0,23.7929,23.7929,23.7184,23.7184,63100.0
2010-07-23 11:10:00,35.02,35.06,35.0,35.06,43300.0,23.7116,23.7387,23.6981,23.7387,43300.0
2010-07-23 11:15:00,35.07,35.08,35.04,35.05,42400.0,23.7455,23.7523,23.7252,23.732,42400.0
2010-07-23 11:20:00,35.05,35.05,35.01,35.01,51600.0,23.732,23.732,23.7049,23.7049,51600.0
2010-07-23 11:25:00,35.02,35.07,35.01,35.05,35700.0,23.7116,23.7455,23.7049,23.732,35700.0
2010-07-23 11:30:00,35.05,35.12,35.04,35.11,36800.0,23.732,23.7793,23.7252,23.7726,36800.0
2010-07-23 11:35:00,35.11,35.14,35.1,35.13,25100.0,23.7726,23.7929,23.7658,23.7861,25100.0
2010-07-23 11:40:00,35.13,35.13,35.06,35.06,40400.0,23.7861,23.7861,23.7387,23.7387,40400.0
2010-07-23 11:45:00,35.07,35.07,34.99,35.04,62900.0,23.7455,23.7455,23.6913,23.7252,62900.0
2010-07-23 11:50:00,35.04,35.04,35.0,35.02,31500.0,23.7252,23.7252,23.6981,23.7116,31500.0
2010-07-23 11:55:00,35.02,35.04,34.96,34.98,48800.0,23.7116,23.7252,23.671,23.6846,48800.0
2010-07-23 12:00:00,34.99,35.1,34.95,34.95,165400.0,23.6913,23.7658,23.6642,23.6642,165400.0
2010-07-23 12:05:00,34.95,35.03,34.95,34.98,139900.0,23.6642,23.7184,23.6642,23.6846,139900.0
2010-07-23 12:10:00,34.97,34.98,34.92,34.94,252000.0,23.6778,23.6846,23.6439,23.6575,252000.0
2010-07-23 12:15:00,34.94,34.96,34.91,34.93,74800.0,23.6575,23.671,23.6372,23.6507,74800.0
2010-07-23 12:20:00,34.93,34.93,34.85,34.86,147200.0,23.6507,23.6507,23.5965,23.6033,147200.0
2010-07-23 12:25:00,34.86,34.86,34.76,34.78,217700.0,23.6033,23.6033,23.5356,23.5491,217700.0
2010-07-23 12:30:00,34.78,34.78,34.71,34.71,150000.0,23.5491,23.5491,23.5017,23.5017,150000.0
2010-07-23 12:35:00,34.71,34.71,34.62,34.68,127200.0,23.5017,23.5017,23.4408,23.4814,127200.0
2010-07-23 12:40:00,34.68,34.69,34.65,34.65,45500.0,23.4814,23.4882,23.4611,23.4611,45500.0
2010-07-23 12:45:00,34.65,34.65,34.57,34.63,147500.0,23.4611,23.4611,23.4069,23.4476,147500.0
2010-07-23 12:50:00,34.64,34.67,34.64,34.66,30400.0,23.4543,23.4747,23.4543,23.4679,30400.0
2010-07-23 12:55:00,34.67,34.75,34.67,34.75,38200.0,23.4747,23.5288,23.4747,23.5288,38200.0
2010-07-23 13:00:00,34.75,34.81,34.74,34.81,155200.0,23.5288,23.5695,23.5221,23.5695,155200.0
2010-07-23 13:05:00,34.8,34.81,34.72,34.75,72000.0,23.5627,23.5695,23.5085,23.5288,72000.0
2010-07-23 13:10:00,34.76,34.82,34.76,34.82,155700.0,23.5356,23.5762,23.5356,23.5762,155700.0
2010-07-23 13:15:00,34.81,34.89,34.8,34.88,60000.0,23.5695,23.6236,23.5627,23.6168,60000.0
2010-07-23 13:20:00,34.87,34.9,34.81,34.9,81300.0,23.6101,23.6304,23.5695,23.6304,81300.0
2010-07-23 13:25:00,34.89,35.02,34.89,34.94,125100.0,23.6236,23.7116,23.6236,23.6575,125100.0
2010-07-23 13:30:00,34.95,34.98,34.9,34.9,67300.0,23.6642,23.6846,23.6304,23.6304,67300.0
2010-07-23 13:35:00,34.9,34.93,34.9,34.91,38200.0,23.6304,23.6507,23.6304,23.6372,38200.0
2010-07-23 13:40:00,34.92,34.95,34.89,34.95,36900.0,23.6439,23.6642,23.6236,23.6642,36900.0
2010-07-23 13:45:00,34.95,34.98,34.94,34.97,33400.0,23.6642,23.6846,23.6575,23.6778,33400.0
2010-07-23 13:50:00,34.98,35.0,34.96,34.97,70900.0,23.6846,23.6981,23.671,23.6778,70900.0
2010-07-23 13:55:00,34.96,34.97,34.94,34.94,44000.0,23.671,23.6778,23.6575,23.6575,44000.0
2010-07-23 14:00:00,34.95,34.99,34.92,34.98,92200.0,23.6642,23.6913,23.6439,23.6846,92200.0
2010-07-23 14:05:00,34.98,34.99,34.96,34.99,139300.0,23.6846,23.6913,23.671,23.6913,139300.0
2010-07-23 14:10:00,34.99,35.0,34.95,34.98,33900.0,23.6913,23.6981,23.6642,23.6846,33900.0
2010-07-23 14:15:00,34.99,35.0,34.99,35.0,12900.0,23.6913,23.6981,23.6913,23.6981,12900.0
2010-07-23 14:20:00,35.0,35.0,34.95,34.96,38200.0,23.6981,23.6981,23.6642,23.671,38200.0
2010-07-23 14:25:00,34.96,34.97,34.95,34.96,21200.0,23.671,23.6778,23.6642,23.671,21200.0
2010-07-23 14:30:00,34.96,34.96,34.92,34.96,53000.0,23.671,23.671,23.6439,23.671,53000.0
2010-07-23 14:35:00,34.96,34.97,34.93,34.96,35400.0,23.671,23.6778,23.6507,23.671,35400.0
2010-07-23 14:40:00,34.96,35.0,34.95,35.0,41300.0,23.671,23.6981,23.6642,23.6981,41300.0
2010-07-23 14:45:00,35.0,35.04,35.0,35.04,47700.0,23.6981,23.7252,23.6981,23.7252,47700.0
2010-07-23 14:50:00,35.04,35.07,35.03,35.07,56000.0,23.7252,23.7455,23.7184,23.7455,56000.0
2010-07-23 14:55:00,35.07,35.1,35.03,35.05,66100.0,23.7455,23.7658,23.7184,23.732,66100.0
2010-07-23 15:00:00,35.05,35.07,35.04,35.04,65800.0,23.732,23.7455,23.7252,23.7252,65800.0
2010-07-23 15:05:00,35.04,35.09,35.03,35.08,90400.0,23.7252,23.759,23.7184,23.7523,90400.0
2010-07-23 15:10:00,35.09,35.09,34.99,35.0,47400.0,23.759,23.759,23.6913,23.6981,47400.0
2010-07-23 15:15:00,35.0,35.03,34.96,35.02,49800.0,23.6981,23.7184,23.671,23.7116,49800.0
2010-07-23 15:20:00,35.02,35.08,35.02,35.07,45000.0,23.7116,23.7523,23.7116,23.7455,45000.0
2010-07-23 15:25:00,35.08,35.08,35.03,35.07,45300.0,23.7523,23.7523,23.7184,23.7455,45300.0
2010-07-23 15:30:00,35.06,35.11,35.05,35.1,85600.0,23.7387,23.7726,23.732,23.7658,85600.0
2010-07-23 15:35:00,35.11,35.13,35.03,35.04,135500.0,23.7726,23.7861,23.7184,23.7252,135500.0
2010-07-23 15:40:00,35.04,35.07,35.0,35.05,127900.0,23.7252,23.7455,23.6981,23.732,127900.0
2010-07-23 15:45:00,35.05,35.08,35.05,35.07,146400.0,23.732,23.7523,23.732,23.7455,146400.0
2010-07-23 15:50:00,35.06,35.13,35.06,35.11,142800.0,23.7387,23.7861,23.7387,23.7726,142800.0
2010-07-23 15:55:00,35.1,35.17,35.1,35.16,236200.0,23.7658,23.8132,23.7658,23.8064,236200.0
2010-07-26 09:30:00,35.2,35.24,35.17,35.21,76200.0,23.8335,23.8606,23.8132,23.8403,76200.0
2010-07-26 09:35:00,35.21,35.25,35.19,35.21,65000.0,23.8403,23.8674,23.8267,23.8403,65000.0
2010-07-26 09:40:00,35.21,35.32,35.19,35.32,64800.0,23.8403,23.9148,23.8267,23.9148,64800.0
2010-07-26 09:45:00,35.32,35.37,35.31,35.36,84100.0,23.9148,23.9486,23.908,23.9418,84100.0
2010-07-26 09:50:00,35.36,35.38,35.3,35.34,53700.0,23.9418,23.9554,23.9012,23.9283,53700.0
2010-07-26 09:55:00,35.34,35.4,35.29,35.36,62400.0,23.9283,23.9689,23.8945,23.9418,62400.0
2010-07-26 10:00:00,35.36,35.5,35.36,35.49,118200.0,23.9418,24.0366,23.9418,24.0299,118200.0
2010-07-26 10:05:00,35.49,35.49,35.43,35.45,56800.0,24.0299,24.0299,23.9892,24.0028,56800.0
2010-07-26 10:10:00,35.45,35.5,35.43,35.49,85100.0,24.0028,24.0366,23.9892,24.0299,85100.0
2010-07-26 10:15:00,35.5,35.52,35.48,35.51,68700.0,24.0366,24.0502,24.0231,24.0434,68700.0
2010-07-26 10:20:00,35.5,35.5,35.46,35.47,83900.0,24.0366,24.0366,24.0096,24.0163,83900.0
2010-07-26 10:25:00,35.48,35.49,35.42,35.44,91000.0,24.0231,24.0299,23.9825,23.996,91000.0
2010-07-26 10:30:00,35.44,35.46,35.36,35.38,69700.0,23.996,24.0096,23.9418,23.9554,69700.0
2010-07-26 10:35:00,35.38,35.41,35.38,35.41,33500.0,23.9554,23.9757,23.9554,23.9757,33500.0
2010-07-26 10:40:00,35.41,35.44,35.4,35.43,39300.0,23.9757,23.996,23.9689,23.9892,39300.0
2010-07-26 10:45:00,35.43,35.47,35.41,35.47,46800.0,23.9892,24.0163,23.9757,24.0163,46800.0
2010-07-26 10:50:00,35.47,35.47,35.4,35.41,33400.0,24.0163,24.0163,23.9689,23.9757,33400.0
2010-07-26 10:55:00,35.41,35.44,35.4,35.42,61500.0,23.9757,23.996,23.9689,23.9825,61500.0
2010-07-26 11:00:00,35.42,35.43,35.39,35.39,36300.0,23.9825,23.9892,23.9622,23.9622,36300.0
2010-07-26 11:05:00,35.38,35.39,35.34,35.38,34700.0,23.9554,23.9622,23.9283,23.9554,34700.0
2010-07-26 11:10:00,35.38,35.39,35.33,35.34,92600.0,23.9554,23.9622,23.9215,23.9283,92600.0
2010-07-26 11:15:00,35.34,35.4,35.32,35.4,82700.0,23.9283,23.9689,23.9148,23.9689,82700.0
2010-07-26 11:20:00,35.4,35.41,35.38,35.38,36500.0,23.9689,23.9757,23.9554,23.9554,36500.0
2010-07-26 11:25:00,35.38,35.39,35.37,35.38,33700.0,23.9554,23.9622,23.9486,23.9554,33700.0
2010-07-26 11:30:00,35.38,35.38,35.35,35.35,41400.0,23.9554,23.9554,23.9351,23.9351,41400.0
2010-07-26 11:35:00,35.35,35.35,35.31,35.34,57300.0,23.9351,23.9351,23.908,23.9283,57300.0
2010-07-26 11:40:00,35.33,35.38,35.32,35.38,35000.0,23.9215,23.9554,23.9148,23.9554,35000.0
2010-07-26 11:45:00,35.38,35.4,35.37,35.39,34500.0,23.9554,23.9689,23.9486,23.9622,34500.0
2010-07-26 11:50:00,35.39,35.43,35.38,35.43,69500.0,23.9622,23.9892,23.9554,23.9892,69500.0
2010-07-26 11:55:00,35.43,35.44,35.41,35.42,21100.0,23.9892,23.996,23.9757,23.9825,21100.0
2010-07-26 12:00:00,35.42,35.43,35.39,35.4,48900.0,23.9825,23.9892,23.9622,23.9689,48900.0
2010-07-26 12:05:00,35.39,35.42,35.39,35.41,51700.0,23.9622,23.9825,23.9622,23.9757,51700.0
2010-07-26 12:10:00,35.41,35.41,35.35,35.35,28700.0,23.9757,23.9757,23.9351,23.9351,28700.0
2010-07-26 12:15:00,35.36,35.38,35.34,35.35,29500.0,23.9418,23.9554,23.9283,23.9351,29500.0
2010-07-26 12:20:00,35.35,35.35,35.32,35.33,25500.0,23.9351,23.9351,23.9148,23.9215,25500.0
2010-07-26 12:25:00,35.33,35.37,35.32,35.35,38500.0,23.9215,23.9486,23.9148,23.9351,38500.0
2010-07-26 12:30:00,35.34,35.35,35.25,35.25,59800.0,23.9283,23.9351,23.8674,23.8674,59800.0
2010-07-26 12:35:00,35.26,35.29,35.25,35.28,42100.0,23.8741,23.8945,23.8674,23.8877,42100.0
2010-07-26 12:40:00,35.29,35.29,35.25,35.26,28400.0,23.8945,23.8945,23.8674,23.8741,28400.0
2010-07-26 12:45:00,35.26,35.3,35.25,35.29,28400.0,23.8741,23.9012,23.8674,23.8945,28400.0
2010-07-26 12:50:00,35.29,35.31,35.29,35.3,25200.0,23.8945,23.908,23.8945,23.9012,25200.0
2010-07-26 12:55:00,35.3,35.32,35.29,35.32,32100.0,23.9012,23.9148,23.8945,23.9148,32100.0
2010-07-26 13:00:00,35.32,35.34,35.32,35.34,24900.0,23.9148,23.9283,23.9148,23.9283,24900.0
2010-07-26 13:05:00,35.33,35.34,35.31,35.31,26400.0,23.9215,23.9283,23.908,23.908,26400.0
2010-07-26 13:10:00,35.32,35.34,35.32,35.34,25900.0,23.9148,23.9283,23.9148,23.9283,25900.0
2010-07-26 13:15:00,35.35,35.35,35.34,35.35,43900.0,23.9351,23.9351,23.9283,23.9351,43900.0
2010-07-26 13:20:00,35.35,35.36,35.33,35.33,17900.0,23.9351,23.9418,23.9215,23.9215,17900.0
2010-07-26 13:25:00,35.33,35.34,35.31,35.33,94500.0,23.9215,23.9283,23.908,23.9215,94500.0
2010-07-26 13:30:00,35.33,35.33,35.31,35.31,34300.0,23.9215,23.9215,23.908,23.908,34300.0
2010-07-26 13:35:00,35.3,35.31,35.28,35.28,14000.0,23.9012,23.908,23.8877,23.8877,14000.0
2010-07-26 13:40:00,35.29,35.3,35.28,35.29,30600.0,23.8945,23.9012,23.8877,23.8945,30600.0
2010-07-26 13:45:00,35.29,35.3,35.24,35.24,52900.0,23.8945,23.9012,23.8606,23.8606,52900.0
2010-07-26 13:50:00,35.25,35.25,35.23,35.24,23600.0,23.8674,23.8674,23.8538,23.8606,23600.0
2010-07-26 13:55:00,35.25,35.28,35.25,35.28,26900.0,23.8674,23.8877,23.8674,23.8877,26900.0
2010-07-26 14:00:00,35.28,35.28,35.27,35.27,17100.0,23.8877,23.8877,23.8809,23.8809,17100.0
2010-07-26 14:05:00,35.28,35.28,35.27,35.28,11800.0,23.8877,23.8877,23.8809,23.8877,11800.0
2010-07-26 14:10:00,35.28,35.3,35.27,35.29,31900.0,23.8877,23.9012,23.8809,23.8945,31900.0
2010-07-26 14:15:00,35.29,35.3,35.28,35.3,34500.0,23.8945,23.9012,23.8877,23.9012,34500.0
2010-07-26 14:20:00,35.3,35.3,35.27,35.28,18800.0,23.9012,23.9012,23.8809,23.8877,18800.0
2010-07-26 14:25:00,35.28,35.28,35.21,35.21,45400.0,23.8877,23.8877,23.8403,23.8403,45400.0
2010-07-26 14:30:00,35.21,35.23,35.21,35.23,38800.0,23.8403,23.8538,23.8403,23.8538,38800.0
2010-07-26 14:35:00,35.23,35.23,35.2,35.21,98600.0,23.8538,23.8538,23.8335,23.8403,98600.0
2010-07-26 14:40:00,35.22,35.26,35.22,35.24,35500.0,23.8471,23.8741,23.8471,23.8606,35500.0
2010-07-26 14:45:00,35.23,35.25,35.23,35.25,11800.0,23.8538,23.8674,23.8538,23.8674,11800.0
2010-07-26 14:50:00,35.25,35.27,35.24,35.26,29000.0,23.8674,23.8809,23.8606,23.8741,29000.0
2010-07-26 14:55:00,35.26,35.29,35.25,35.29,26700.0,23.8741,23.8945,23.8674,23.8945,26700.0
2010-07-26 15:00:00,35.29,35.32,35.28,35.31,58900.0,23.8945,23.9148,23.8877,23.908,58900.0
2010-07-26 15:05:00,35.32,35.32,35.29,35.3,63300.0,23.9148,23.9148,23.8945,23.9012,63300.0
2010-07-26 15:10:00,35.29,35.34,35.29,35.31,113400.0,23.8945,23.9283,23.8945,23.908,113400.0
2010-07-26 15:15:00,35.31,35.31,35.28,35.29,103500.0,23.908,23.908,23.8877,23.8945,103500.0
2010-07-26 15:20:00,35.3,35.32,35.29,35.31,94600.0,23.9012,23.9148,23.8945,23.908,94600.0
2010-07-26 15:25:00,35.31,35.31,35.28,35.29,66700.0,23.908,23.908,23.8877,23.8945,66700.0
2010-07-26 15:30:00,35.28,35.32,35.28,35.32,68900.0,23.8877,23.9148,23.8877,23.9148,68900.0
2010-07-26 15:35:00,35.32,35.37,35.31,35.37,86600.0,23.9148,23.9486,23.908,23.9486,86600.0
2010-07-26 15:40:00,35.37,35.41,35.36,35.38,163200.0,23.9486,23.9757,23.9418,23.9554,163200.0
2010-07-26 15:45:00,35.38,35.41,35.37,35.39,110300.0,23.9554,23.9757,23.9486,23.9622,110300.0
2010-07-26 15:50:00,35.39,35.44,35.38,35.42,174500.0,23.9622,23.996,23.9554,23.9825,174500.0
2010-07-26 15:55:00,35.42,35.44,35.39,35.42,269700.0,23.9825,23.996,23.9622,23.9825,269700.0
2010-07-27 09:30:00,35.63,35.63,35.28,35.44,113500.0,24.1247,24.1247,23.8877,23.996,113500.0
2010-07-27 09:35:00,35.44,35.5,35.4,35.5,90200.0,23.996,24.0366,23.9689,24.0366,90200.0
2010-07-27 09:40:00,35.5,35.54,35.48,35.52,84900.0,24.0366,24.0637,24.0231,24.0502,84900.0
2010-07-27 09:45:00,35.53,35.54,35.47,35.48,112200.0,24.057,24.0637,24.0163,24.0231,112200.0
2010-07-27 09:50:00,35.47,35.48,35.33,35.34,182300.0,24.0163,24.0231,23.9215,23.9283,182300.0
2010-07-27 09:55:00,35.33,35.37,35.33,35.34,102100.0,23.9215,23.9486,23.9215,23.9283,102100.0
2010-07-27 10:00:00,35.34,35.49,35.34,35.41,165700.0,23.9283,24.0299,23.9283,23.9757,165700.0
2010-07-27 10:05:00,35.41,35.44,35.3,35.31,161100.0,23.9757,23.996,23.9012,23.908,161100.0
2010-07-27 10:10:00,35.31,35.38,35.29,35.35,122300.0,23.908,23.9554,23.8945,23.9351,122300.0
2010-07-27 10:15:00,35.35,35.38,35.34,35.38,71100.0,23.9351,23.9554,23.9283,23.9554,71100.0
2010-07-27 10:20:00,35.37,35.37,35.26,35.27,185000.0,23.9486,23.9486,23.8741,23.8809,185000.0
2010-07-27 10:25:00,35.27,35.38,35.26,35.37,73200.0,23.8809,23.9554,23.8741,23.9486,73200.0
2010-07-27 10:30:00,35.38,35.4,35.28,35.29,74700.0,23.9554,23.9689,23.8877,23.8945,74700.0
2010-07-27 10:35:00,35.29,35.29,35.25,35.26,60200.0,23.8945,23.8945,23.8674,23.8741,60200.0
2010-07-27 10:40:00,35.26,35.33,35.26,35.31,74300.0,23.8741,23.9215,23.8741,23.908,74300.0
2010-07-27 10:45:00,35.32,35.38,35.31,35.38,48300.0,23.9148,23.9554,23.908,23.9554,48300.0
2010-07-27 10:50:00,35.37,35.41,35.37,35.39,36800.0,23.9486,23.9757,23.9486,23.9622,36800.0
2010-07-27 10:55:00,35.4,35.46,35.4,35.46,41300.0,23.9689,24.0096,23.9689,24.0096,41300.0
2010-07-27 11:00:00,35.46,35.47,35.38,35.4,41100.0,24.0096,24.0163,23.9554,23.9689,41100.0
2010-07-27 11:05:00,35.39,35.4,35.31,35.31,74500.0,23.9622,23.9689,23.908,23.908,74500.0
2010-07-27 11:10:00,35.31,35.33,35.26,35.29,43300.0,23.908,23.9215,23.8741,23.8945,43300.0
2010-07-27 11:15:00,35.29,35.31,35.25,35.25,69900.0,23.8945,23.908,23.8674,23.8674,69900.0
2010-07-27 11:20:00,35.26,35.32,35.25,35.31,51100.0,23.8741,23.9148,23.8674,23.908,51100.0
2010-07-27 11:25:00,35.31,35.35,35.3,35.34,36900.0,23.908,23.9351,23.9012,23.9283,36900.0
2010-07-27 11:30:00,35.34,35.36,35.31,35.33,44100.0,23.9283,23.9418,23.908,23.9215,44100.0
2010-07-27 11:35:00,35.34,35.39,35.33,35.39,59000.0,23.9283,23.9622,23.9215,23.9622,59000.0
2010-07-27 11:40:00,35.39,35.39,35.37,35.38,51900.0,23.9622,23.9622,23.9486,23.9554,51900.0
2010-07-27 11:45:00,35.38,35.42,35.38,35.41,38400.0,23.9554,23.9825,23.9554,23.9757,38400.0
2010-07-27 11:50:00,35.41,35.47,35.4,35.47,35600.0,23.9757,24.0163,23.9689,24.0163,35600.0
2010-07-27 11:55:00,35.47,35.47,35.41,35.42,37400.0,24.0163,24.0163,23.9757,23.9825,37400.0
2010-07-27 12:00:00,35.41,35.44,35.37,35.44,47900.0,23.9757,23.996,23.9486,23.996,47900.0
2010-07-27 12:05:00,35.44,35.47,35.43,35.46,30100.0,23.996,24.0163,23.9892,24.0096,30100.0
2010-07-27 12:10:00,35.46,35.5,35.45,35.5,65700.0,24.0096,24.0366,24.0028,24.0366,65700.0
2010-07-27 12:15:00,35.5,35.52,35.47,35.52,61800.0,24.0366,24.0502,24.0163,24.0502,61800.0
2010-07-27 12:20:00,35.51,35.58,35.51,35.56,98300.0,24.0434,24.0908,24.0434,24.0773,98300.0
2010-07-27 12:25:00,35.57,35.59,35.54,35.56,104600.0,24.084,24.0976,24.0637,24.0773,104600.0
2010-07-27 12:30:00,35.56,35.56,35.5,35.51,42200.0,24.0773,24.0773,24.0366,24.0434,42200.0
2010-07-27 12:35:00,35.5,35.57,35.49,35.57,38100.0,24.0366,24.084,24.0299,24.084,38100.0
2010-07-27 12:40:00,35.57,35.58,35.57,35.57,56500.0,24.084,24.0908,24.084,24.084,56500.0
2010-07-27 12:45:00,35.57,35.58,35.55,35.56,41400.0,24.084,24.0908,24.0705,24.0773,41400.0
2010-07-27 12:50:00,35.55,35.57,35.54,35.56,43200.0,24.0705,24.084,24.0637,24.0773,43200.0
2010-07-27 12:55:00,35.56,35.6,35.55,35.59,58700.0,24.0773,24.1044,24.0705,24.0976,58700.0
2010-07-27 13:00:00,35.59,35.61,35.58,35.6,43500.0,24.0976,24.1111,24.0908,24.1044,43500.0
2010-07-27 13:05:00,35.61,35.64,35.61,35.64,54200.0,24.1111,24.1314,24.1111,24.1314,54200.0
2010-07-27 13:10:00,35.64,35.64,35.63,35.64,31500.0,24.1314,24.1314,24.1247,24.1314,31500.0
2010-07-27 13:15:00,35.63,35.68,35.63,35.66,97300.0,24.1247,24.1585,24.1247,24.145,97300.0
2010-07-27 13:20:00,35.65,35.67,35.64,35.66,61900.0,24.1382,24.1517,24.1314,24.145,61900.0
2010-07-27 13:25:00,35.66,35.68,35.63,35.63,42300.0,24.145,24.1585,24.1247,24.1247,42300.0
2010-07-27 13:30:00,35.63,35.64,35.61,35.61,33700.0,24.1247,24.1314,24.1111,24.1111,33700.0
2010-07-27 13:35:00,35.61,35.64,35.6,35.64,30900.0,24.1111,24.1314,24.1044,24.1314,30900.0
2010-07-27 13:40:00,35.64,35.64,35.58,35.6,105300.0,24.1314,24.1314,24.0908,24.1044,105300.0
2010-07-27 13:45:00,35.59,35.62,35.59,35.6,107400.0,24.0976,24.1179,24.0976,24.1044,107400.0
2010-07-27 13:50:00,35.6,35.63,35.59,35.6,255100.0,24.1044,24.1247,24.0976,24.1044,255100.0
2010-07-27 13:55:00,35.61,35.64,35.6,35.6,51400.0,24.1111,24.1314,24.1044,24.1044,51400.0
2010-07-27 14:00:00,35.6,35.62,35.59,35.62,141300.0,24.1044,24.1179,24.0976,24.1179,141300.0
2010-07-27 14:05:00,35.61,35.67,35.61,35.66,50800.0,24.1111,24.1517,24.1111,24.145,50800.0
2010-07-27 14:10:00,35.66,35.67,35.65,35.65,38800.0,24.145,24.1517,24.1382,24.1382,38800.0
2010-07-27 14:15:00,35.65,35.71,35.65,35.71,215000.0,24.1382,24.1788,24.1382,24.1788,215000.0
2010-07-27 14:20:00,35.71,35.71,35.67,35.68,54000.0,24.1788,24.1788,24.1517,24.1585,54000.0
2010-07-27 14:25:00,35.67,35.7,35.67,35.69,65400.0,24.1517,24.1721,24.1517,24.1653,65400.0
2010-07-27 14:30:00,35.69,35.71,35.69,35.69,125700.0,24.1653,24.1788,24.1653,24.1653,125700.0
2010-07-27 14:35:00,35.69,35.75,35.69,35.74,117900.0,24.1653,24.2059,24.1653,24.1991,117900.0
2010-07-27 14:40:00,35.75,35.76,35.72,35.76,155300.0,24.2059,24.2127,24.1856,24.2127,155300.0
2010-07-27 14:45:00,35.75,35.8,35.74,35.8,716100.0,24.2059,24.2398,24.1991,24.2398,716100.0
2010-07-27 14:50:00,35.8,35.8,35.77,35.77,106400.0,24.2398,24.2398,24.2195,24.2195,106400.0
2010-07-27 14:55:00,35.77,35.8,35.76,35.79,112300.0,24.2195,24.2398,24.2127,24.233,112300.0
2010-07-27 15:00:00,35.79,35.82,35.79,35.82,143600.0,24.233,24.2533,24.233,24.2533,143600.0
2010-07-27 15:05:00,35.82,35.89,35.81,35.88,145500.0,24.2533,24.3007,24.2465,24.2939,145500.0
2010-07-27 15:10:00,35.89,35.89,35.85,35.88,148700.0,24.3007,24.3007,24.2736,24.2939,148700.0
2010-07-27 15:15:00,35.87,35.9,35.87,35.9,81800.0,24.2872,24.3075,24.2872,24.3075,81800.0
2010-07-27 15:20:00,35.9,35.93,35.89,35.93,156400.0,24.3075,24.3278,24.3007,24.3278,156400.0
2010-07-27 15:25:00,35.93,35.95,35.91,35.95,148600.0,24.3278,24.3413,24.3142,24.3413,148600.0
2010-07-27 15:30:00,35.95,35.95,35.91,35.94,312200.0,24.3413,24.3413,24.3142,24.3346,312200.0
2010-07-27 15:35:00,35.95,35.96,35.94,35.96,227800.0,24.3413,24.3481,24.3346,24.3481,227800.0
2010-07-27 15:40:00,35.96,35.98,35.95,35.95,360600.0,24.3481,24.3616,24.3413,24.3413,360600.0
2010-07-27 15:45:00,35.95,36.0,35.93,35.98,442900.0,24.3413,24.3752,24.3278,24.3616,442900.0
2010-07-27 15:50:00,35.98,36.06,35.98,36.06,951700.0,24.3616,24.4158,24.3616,24.4158,951700.0
2010-07-27 15:55:00,36.06,36.13,36.05,36.11,979200.0,24.4158,24.4632,24.409,24.4497,979200.0
2010-07-28 09:30:00,36.02,36.14,36.01,36.09,142500.0,24.3887,24.47,24.382,24.4361,142500.0
2010-07-28 09:35:00,36.1,36.13,36.03,36.05,172000.0,24.4429,24.4632,24.3955,24.409,172000.0
2010-07-28 09:40:00,36.04,36.07,35.97,36.0,136600.0,24.4023,24.4226,24.3549,24.3752,136600.0
2010-07-28 09:45:00,36.01,36.02,35.97,36.0,239400.0,24.382,24.3887,24.3549,24.3752,239400.0
2010-07-28 09:50:00,35.99,36.05,35.9,35.92,164100.0,24.3684,24.409,24.3075,24.321,164100.0
2010-07-28 09:55:00,35.91,35.98,35.91,35.94,79000.0,24.3142,24.3616,24.3142,24.3346,79000.0
2010-07-28 10:00:00,35.94,35.99,35.93,35.98,65500.0,24.3346,24.3684,24.3278,24.3616,65500.0
2010-07-28 10:05:00,35.98,35.99,35.96,35.98,150300.0,24.3616,24.3684,24.3481,24.3616,150300.0
2010-07-28 10:10:00,35.97,36.02,35.97,36.0,140000.0,24.3549,24.3887,24.3549,24.3752,140000.0
2010-07-28 10:15:00,36.0,36.03,35.99,36.01,95200.0,24.3752,24.3955,24.3684,24.382,95200.0
2010-07-28 10:20:00,36.01,36.08,36.0,36.07,119800.0,24.382,24.4294,24.3752,24.4226,119800.0
2010-07-28 10:25:00,36.07,36.1,36.05,36.1,128500.0,24.4226,24.4429,24.409,24.4429,128500.0
2010-07-28 10:30:00,36.09,36.12,36.08,36.1,170300.0,24.4361,24.4564,24.4294,24.4429,170300.0
2010-07-28 10:35:00,36.09,36.11,36.02,36.02,124300.0,24.4361,24.4497,24.3887,24.3887,124300.0
2010-07-28 10:40:00,36.02,36.1,36.01,36.07,81100.0,24.3887,24.4429,24.382,24.4226,81100.0
2010-07-28 10:45:00,36.07,36.2,36.07,36.2,123400.0,24.4226,24.5106,24.4226,24.5106,123400.0
2010-07-28 10:50:00,36.19,36.19,36.08,36.08,50900.0,24.5038,24.5038,24.4294,24.4294,50900.0
2010-07-28 10:55:00,36.08,36.11,36.05,36.06,93600.0,24.4294,24.4497,24.409,24.4158,93600.0
2010-07-28 11:00:00,36.06,36.09,36.05,36.06,102700.0,24.4158,24.4361,24.409,24.4158,102700.0
2010-07-28 11:05:00,36.06,36.07,35.83,35.84,1198000.0,24.4158,24.4226,24.2601,24.2669,1198000.0
2010-07-28 11:10:00,35.84,36.0,35.68,35.79,937500.0,24.2669,24.3752,24.1585,24.233,937500.0
2010-07-28 11:15:00,35.79,35.87,35.73,35.79,227600.0,24.233,24.2872,24.1924,24.233,227600.0
2010-07-28 11:20:00,35.79,35.79,35.68,35.75,124900.0,24.233,24.233,24.1585,24.2059,124900.0
2010-07-28 11:25:00,35.75,35.79,35.66,35.69,88100.0,24.2059,24.233,24.145,24.1653,88100.0
2010-07-28 11:30:00,35.69,35.7,35.59,35.67,191600.0,24.1653,24.1721,24.0976,24.1517,191600.0
2010-07-28 11:35:00,35.67,35.69,35.61,35.62,169900.0,24.1517,24.1653,24.1111,24.1179,169900.0
2010-07-28 11:40:00,35.62,35.62,35.53,35.56,141000.0,24.1179,24.1179,24.057,24.0773,141000.0
2010-07-28 11:45:00,35.56,35.58,35.54,35.56,68800.0,24.0773,24.0908,24.0637,24.0773,68800.0
2010-07-28 11:50:00,35.56,35.6,35.55,35.57,63800.0,24.0773,24.1044,24.0705,24.084,63800.0
2010-07-28 11:55:00,35.58,35.6,35.57,35.58,69800.0,24.0908,24.1044,24.084,24.0908,69800.0
2010-07-28 12:00:00,35.58,35.64,35.58,35.62,95800.0,24.0908,24.1314,24.0908,24.1179,95800.0
2010-07-28 12:05:00,35.63,35.66,35.63,35.66,55100.0,24.1247,24.145,24.1247,24.145,55100.0
2010-07-28 12:10:00,35.65,35.68,35.64,35.66,47600.0,24.1382,24.1585,24.1314,24.145,47600.0
2010-07-28 12:15:00,35.66,35.67,35.62,35.66,85600.0,24.145,24.1517,24.1179,24.145,85600.0
2010-07-28 12:20:00,35.66,35.68,35.6,35.64,87000.0,24.145,24.1585,24.1044,24.1314,87000.0
2010-07-28 12:25:00,35.64,35.65,35.61,35.61,21200.0,24.1314,24.1382,24.1111,24.1111,21200.0
2010-07-28 12:30:00,35.61,35.63,35.6,35.62,106700.0,24.1111,24.1247,24.1044,24.1179,106700.0
2010-07-28 12:35:00,35.61,35.63,35.61,35.63,25200.0,24.1111,24.1247,24.1111,24.1247,25200.0
2010-07-28 12:40:00,35.63,35.65,35.62,35.65,15700.0,24.1247,24.1382,24.1179,24.1382,15700.0
2010-07-28 12:45:00,35.64,35.66,35.63,35.63,45500.0,24.1314,24.145,24.1247,24.1247,45500.0
2010-07-28 12:50:00,35.63,35.75,35.63,35.75,135600.0,24.1247,24.2059,24.1247,24.2059,135600.0
2010-07-28 12:55:00,35.76,35.79,35.75,35.78,67900.0,24.2127,24.233,24.2059,24.2262,67900.0
2010-07-28 13:00:00,35.78,35.81,35.77,35.8,117400.0,24.2262,24.2465,24.2195,24.2398,117400.0
2010-07-28 13:05:00,35.81,35.85,35.77,35.8,161900.0,24.2465,24.2736,24.2195,24.2398,161900.0
2010-07-28 13:10:00,35.81,35.81,35.77,35.79,58000.0,24.2465,24.2465,24.2195,24.233,58000.0
2010-07-28 13:15:00,35.78,35.79,35.73,35.73,63400.0,24.2262,24.233,24.1924,24.1924,63400.0
2010-07-28 13:20:00,35.73,35.78,35.72,35.77,53000.0,24.1924,24.2262,24.1856,24.2195,53000.0
2010-07-28 13:25:00,35.77,35.8,35.77,35.78,35300.0,24.2195,24.2398,24.2195,24.2262,35300.0
2010-07-28 13:30:00,35.78,35.79,35.72,35.76,109100.0,24.2262,24.233,24.1856,24.2127,109100.0
2010-07-28 13:35:00,35.75,35.76,35.71,35.73,104900.0,24.2059,24.2127,24.1788,24.1924,104900.0
2010-07-28 13:40:00,35.73,35.76,35.73,35.74,30600.0,24.1924,24.2127,24.1924,24.1991,30600.0
2010-07-28 13:45:00,35.75,35.75,35.72,35.75,53200.0,24.2059,24.2059,24.1856,24.2059,53200.0
2010-07-28 13:50:00,35.74,35.74,35.7,35.74,87500.0,24.1991,24.1991,24.1721,24.1991,87500.0
2010-07-28 13:55:00,35.74,35.78,35.73,35.75,154100.0,24.1991,24.2262,24.1924,24.2059,154100.0
2010-07-28 14:00:00,35.75,35.75,35.68,35.72,120900.0,24.2059,24.2059,24.1585,24.1856,120900.0
2010-07-28 14:05:00,35.72,35.76,35.72,35.76,51400.0,24.1856,24.2127,24.1856,24.2127,51400.0
2010-07-28 14:10:00,35.76,35.78,35.73,35.73,37300.0,24.2127,24.2262,24.1924,24.1924,37300.0
2010-07-28 14:15:00,35.73,35.74,35.67,35.68,67700.0,24.1924,24.1991,24.1517,24.1585,67700.0
2010-07-28 14:20:00,35.67,35.69,35.63,35.64,68600.0,24.1517,24.1653,24.1247,24.1314,68600.0
2010-07-28 14:25:00,35.64,35.74,35.63,35.73,84500.0,24.1314,24.1991,24.1247,24.1924,84500.0
2010-07-28 14:30:00,35.73,35.74,35.73,35.73,11700.0,24.1924,24.1991,24.1924,24.1924,11700.0
2010-07-28 14:35:00,35.74,35.77,35.69,35.69,58100.0,24.1991,24.2195,24.1653,24.1653,58100.0
2010-07-28 14:40:00,35.7,35.7,35.65,35.65,53000.0,24.1721,24.1721,24.1382,24.1382,53000.0
2010-07-28 14:45:00,35.65,35.66,35.64,35.64,41400.0,24.1382,24.145,24.1314,24.1314,41400.0
2010-07-28 14:50:00,35.64,35.68,35.64,35.66,128500.0,24.1314,24.1585,24.1314,24.145,128500.0
2010-07-28 14:55:00,35.66,35.66,35.6,35.61,73100.0,24.145,24.145,24.1044,24.1111,73100.0
2010-07-28 15:00:00,35.6,35.62,35.57,35.57,81100.0,24.1044,24.1179,24.084,24.084,81100.0
2010-07-28 15:05:00,35.58,35.61,35.57,35.57,62300.0,24.0908,24.1111,24.084,24.084,62300.0
2010-07-28 15:10:00,35.57,35.58,35.53,35.57,73500.0,24.084,24.0908,24.057,24.084,73500.0
2010-07-28 15:15:00,35.56,35.58,35.53,35.54,67400.0,24.0773,24.0908,24.057,24.0637,67400.0
2010-07-28 15:20:00,35.55,35.6,35.54,35.6,59800.0,24.0705,24.1044,24.0637,24.1044,59800.0
2010-07-28 15:25:00,35.59,35.64,35.58,35.63,71200.0,24.0976,24.1314,24.0908,24.1247,71200.0
2010-07-28 15:30:00,35.63,35.67,35.6,35.62,235200.0,24.1247,24.1517,24.1044,24.1179,235200.0
2010-07-28 15:35:00,35.62,35.64,35.61,35.61,50400.0,24.1179,24.1314,24.1111,24.1111,50400.0
2010-07-28 15:40:00,35.62,35.67,35.6,35.66,88700.0,24.1179,24.1517,24.1044,24.145,88700.0
2010-07-28 15:45:00,35.66,35.66,35.62,35.66,115400.0,24.145,24.145,24.1179,24.145,115400.0
2010-07-28 15:50:00,35.65,35.68,35.65,35.67,156900.0,24.1382,24.1585,24.1382,24.1517,156900.0
2010-07-28 15:55:00,35.67,35.69,35.65,35.65,434800.0,24.1517,24.1653,24.1382,24.1382,434800.0
2010-07-29 09:30:00,35.76,35.99,35.76,35.89,136500.0,24.2127,24.3684,24.2127,24.3007,136500.0
2010-07-29 09:35:00,35.88,35.9,35.81,35.85,112500.0,24.2939,24.3075,24.2465,24.2736,112500.0
2010-07-29 09:40:00,35.86,35.9,35.85,35.9,68100.0,24.2804,24.3075,24.2736,24.3075,68100.0
2010-07-29 09:45:00,35.9,35.93,35.89,35.89,50600.0,24.3075,24.3278,24.3007,24.3007,50600.0
2010-07-29 09:50:00,35.9,35.9,35.76,35.77,124700.0,24.3075,24.3075,24.2127,24.2195,124700.0
2010-07-29 09:55:00,35.78,35.78,35.72,35.75,130300.0,24.2262,24.2262,24.1856,24.2059,130300.0
2010-07-29 10:00:00,35.76,35.79,35.75,35.77,38400.0,24.2127,24.233,24.2059,24.2195,38400.0
2010-07-29 10:05:00,35.78,35.78,35.71,35.72,99300.0,24.2262,24.2262,24.1788,24.1856,99300.0
2010-07-29 10:10:00,35.72,35.76,35.71,35.73,36500.0,24.1856,24.2127,24.1788,24.1924,36500.0
2010-07-29 10:15:00,35.73,35.73,35.68,35.68,41800.0,24.1924,24.1924,24.1585,24.1585,41800.0
2010-07-29 10:20:00,35.68,35.69,35.6,35.61,60900.0,24.1585,24.1653,24.1044,24.1111,60900.0
2010-07-29 10:25:00,35.6,35.64,35.58,35.63,85400.0,24.1044,24.1314,24.0908,24.1247,85400.0
2010-07-29 10:30:00,35.62,35.64,35.59,35.64,76700.0,24.1179,24.1314,24.0976,24.1314,76700.0
2010-07-29 10:35:00,35.64,35.7,35.63,35.68,46700.0,24.1314,24.1721,24.1247,24.1585,46700.0
2010-07-29 10:40:00,35.69,35.69,35.62,35.66,68700.0,24.1653,24.1653,24.1179,24.145,68700.0
2010-07-29 10:45:00,35.65,35.7,35.65,35.68,33600.0,24.1382,24.1721,24.1382,24.1585,33600.0
2010-07-29 10:50:00,35.69,35.71,35.68,35.69,28700.0,24.1653,24.1788,24.1585,24.1653,28700.0
2010-07-29 10:55:00,35.69,35.72,35.67,35.69,47700.0,24.1653,24.1856,24.1517,24.1653,47700.0
2010-07-29 11:00:00,35.68,35.7,35.65,35.68,115400.0,24.1585,24.1721,24.1382,24.1585,115400.0
2010-07-29 11:05:00,35.69,35.7,35.6,35.61,60200.0,24.1653,24.1721,24.1044,24.1111,60200.0
2010-07-29 11:10:00,35.61,35.62,35.53,35.53,65200.0,24.1111,24.1179,24.057,24.057,65200.0
2010-07-29 11:15:00,35.53,35.54,35.44,35.45,154100.0,24.057,24.0637,23.996,24.0028,154100.0
2010-07-29 11:20:00,35.44,35.45,35.41,35.43,126800.0,23.996,24.0028,23.9757,23.9892,126800.0
2010-07-29 11:25:00,35.43,35.44,35.33,35.34,125200.0,23.9892,23.996,23.9215,23.9283,125200.0
2010-07-29 11:30:00,35.34,35.34,35.26,35.3,159100.0,23.9283,23.9283,23.8741,23.9012,159100.0
2010-07-29 11:35:00,35.3,35.38,35.29,35.37,101800.0,23.9012,23.9554,23.8945,23.9486,101800.0
2010-07-29 11:40:00,35.36,35.38,35.34,35.37,42200.0,23.9418,23.9554,23.9283,23.9486,42200.0
2010-07-29 11:45:00,35.37,35.39,35.32,35.34,60800.0,23.9486,23.9622,23.9148,23.9283,60800.0
2010-07-29 11:50:00,35.33,35.36,35.3,35.31,72000.0,23.9215,23.9418,23.9012,23.908,72000.0
2010-07-29 11:55:00,35.31,35.35,35.3,35.35,89200.0,23.908,23.9351,23.9012,23.9351,89200.0
2010-07-29 12:00:00,35.34,35.35,35.22,35.24,156700.0,23.9283,23.9351,23.8471,23.8606,156700.0
2010-07-29 12:05:00,35.25,35.26,35.21,35.25,61500.0,23.8674,23.8741,23.8403,23.8674,61500.0
2010-07-29 12:10:00,35.24,35.26,35.21,35.25,41600.0,23.8606,23.8741,23.8403,23.8674,41600.0
2010-07-29 12:15:00,35.25,35.26,35.22,35.26,61400.0,23.8674,23.8741,23.8471,23.8741,61400.0
2010-07-29 12:20:00,35.25,35.26,35.2,35.26,62700.0,23.8674,23.8741,23.8335,23.8741,62700.0
2010-07-29 12:25:00,35.26,35.35,35.25,35.33,59000.0,23.8741,23.9351,23.8674,23.9215,59000.0
2010-07-29 12:30:00,35.33,35.33,35.29,35.3,32500.0,23.9215,23.9215,23.8945,23.9012,32500.0
2010-07-29 12:35:00,35.3,35.32,35.25,35.25,27000.0,23.9012,23.9148,23.8674,23.8674,27000.0
2010-07-29 12:40:00,35.25,35.26,35.2,35.21,50600.0,23.8674,23.8741,23.8335,23.8403,50600.0
2010-07-29 12:45:00,35.21,35.24,35.2,35.2,33100.0,23.8403,23.8606,23.8335,23.8335,33100.0
2010-07-29 12:50:00,35.21,35.27,35.2,35.26,44200.0,23.8403,23.8809,23.8335,23.8741,44200.0
2010-07-29 12:55:00,35.27,35.29,35.25,35.29,25500.0,23.8809,23.8945,23.8674,23.8945,25500.0
2010-07-29 13:00:00,35.27,35.31,35.26,35.3,31700.0,23.8809,23.908,23.8741,23.9012,31700.0
2010-07-29 13:05:00,35.3,35.3,35.27,35.3,24800.0,23.9012,23.9012,23.8809,23.9012,24800.0
2010-07-29 13:10:00,35.31,35.31,35.26,35.3,44600.0,23.908,23.908,23.8741,23.9012,44600.0
2010-07-29 13:15:00,35.3,35.31,35.28,35.28,25500.0,23.9012,23.908,23.8877,23.8877,25500.0
2010-07-29 13:20:00,35.28,35.3,35.27,35.27,36900.0,23.8877,23.9012,23.8809,23.8809,36900.0
2010-07-29 13:25:00,35.27,35.32,35.27,35.31,46600.0,23.8809,23.9148,23.8809,23.908,46600.0
2010-07-29 13:30:00,35.3,35.35,35.3,35.31,45100.0,23.9012,23.9351,23.9012,23.908,45100.0
2010-07-29 13:35:00,35.31,35.34,35.3,35.31,43500.0,23.908,23.9283,23.9012,23.908,43500.0
2010-07-29 13:40:00,35.31,35.35,35.3,35.35,43300.0,23.908,23.9351,23.9012,23.9351,43300.0
2010-07-29 13:45:00,35.36,35.37,35.33,35.36,85100.0,23.9418,23.9486,23.9215,23.9418,85100.0
2010-07-29 13:50:00,35.35,35.38,35.33,35.34,48800.0,23.9351,23.9554,23.9215,23.9283,48800.0
2010-07-29 13:55:00,35.34,35.36,35.34,35.35,23100.0,23.9283,23.9418,23.9283,23.9351,23100.0
2010-07-29 14:00:00,35.36,35.37,35.33,35.34,26500.0,23.9418,23.9486,23.9215,23.9283,26500.0
2010-07-29 14:05:00,35.33,35.33,35.3,35.3,38700.0,23.9215,23.9215,23.9012,23.9012,38700.0
2010-07-29 14:10:00,35.3,35.36,35.29,35.36,41100.0,23.9012,23.9418,23.8945,23.9418,41100.0
2010-07-29 14:15:00,35.35,35.36,35.33,35.34,36200.0,23.9351,23.9418,23.9215,23.9283,36200.0
2010-07-29 14:20:00,35.34,35.37,35.33,35.33,139700.0,23.9283,23.9486,23.9215,23.9215,139700.0
2010-07-29 14:25:00,35.33,35.37,35.33,35.37,144200.0,23.9215,23.9486,23.9215,23.9486,144200.0
2010-07-29 14:30:00,35.37,35.38,35.3,35.3,76900.0,23.9486,23.9554,23.9012,23.9012,76900.0
2010-07-29 14:35:00,35.3,35.37,35.3,35.32,86100.0,23.9012,23.9486,23.9012,23.9148,86100.0
2010-07-29 14:40:00,35.32,35.39,35.31,35.38,108900.0,23.9148,23.9622,23.908,23.9554,108900.0
2010-07-29 14:45:00,35.38,35.45,35.38,35.42,291700.0,23.9554,24.0028,23.9554,23.9825,291700.0
2010-07-29 14:50:00,35.43,35.44,35.4,35.4,67500.0,23.9892,23.996,23.9689,23.9689,67500.0
2010-07-29 14:55:00,35.41,35.45,35.4,35.44,68100.0,23.9757,24.0028,23.9689,23.996,68100.0
2010-07-29 15:00:00,35.44,35.45,35.4,35.4,59100.0,23.996,24.0028,23.9689,23.9689,59100.0
2010-07-29 15:05:00,35.41,35.45,35.4,35.43,70900.0,23.9757,24.0028,23.9689,23.9892,70900.0
2010-07-29 15:10:00,35.43,35.5,35.43,35.49,47500.0,23.9892,24.0366,23.9892,24.0299,47500.0
2010-07-29 15:15:00,35.49,35.53,35.48,35.52,47000.0,24.0299,24.057,24.0231,24.0502,47000.0
2010-07-29 15:20:00,35.52,35.54,35.48,35.53,81200.0,24.0502,24.0637,24.0231,24.057,81200.0
2010-07-29 15:25:00,35.52,35.55,35.49,35.54,84100.0,24.0502,24.0705,24.0299,24.0637,84100.0
2010-07-29 15:30:00,35.54,35.55,35.48,35.51,74300.0,24.0637,24.0705,24.0231,24.0434,74300.0
2010-07-29 15:35:00,35.51,35.56,35.5,35.52,68700.0,24.0434,24.0773,24.0366,24.0502,68700.0
2010-07-29 15:40:00,35.52,35.53,35.46,35.53,94400.0,24.0502,24.057,24.0096,24.057,94400.0
2010-07-29 15:45:00,35.52,35.52,35.44,35.44,169700.0,24.0502,24.0502,23.996,23.996,169700.0
2010-07-29 15:50:00,35.45,35.51,35.44,35.51,160400.0,24.0028,24.0434,23.996,24.0434,160400.0
2010-07-29 15:55:00,35.51,35.54,35.47,35.47,581800.0,24.0434,24.0637,24.0163,24.0163,581800.0
2010-07-30 09:30:00,35.26,35.38,35.24,35.26,95700.0,23.8741,23.9554,23.8606,23.8741,95700.0
2010-07-30 09:35:00,35.25,35.26,35.08,35.08,72300.0,23.8674,23.8741,23.7523,23.7523,72300.0
2010-07-30 09:40:00,35.08,35.21,35.05,35.12,174200.0,23.7523,23.8403,23.732,23.7793,174200.0
2010-07-30 09:45:00,35.12,35.22,35.12,35.12,150600.0,23.7793,23.8471,23.7793,23.7793,150600.0
2010-07-30 09:50:00,35.13,35.17,35.09,35.12,100300.0,23.7861,23.8132,23.759,23.7793,100300.0
2010-07-30 09:55:00,35.12,35.3,35.12,35.3,112900.0,23.7793,23.9012,23.7793,23.9012,112900.0
2010-07-30 10:00:00,35.3,35.34,35.25,35.26,77400.0,23.9012,23.9283,23.8674,23.8741,77400.0
2010-07-30 10:05:00,35.25,35.43,35.25,35.42,220200.0,23.8674,23.9892,23.8674,23.9825,220200.0
2010-07-30 10:10:00,35.42,35.42,35.38,35.38,67500.0,23.9825,23.9825,23.9554,23.9554,67500.0
2010-07-30 10:15:00,35.38,35.4,35.25,35.25,39700.0,23.9554,23.9689,23.8674,23.8674,39700.0
2010-07-30 10:20:00,35.25,35.35,35.24,35.33,52200.0,23.8674,23.9351,23.8606,23.9215,52200.0
2010-07-30 10:25:00,35.33,35.45,35.32,35.43,69200.0,23.9215,24.0028,23.9148,23.9892,69200.0
2010-07-30 10:30:00,35.44,35.53,35.44,35.53,110600.0,23.996,24.057,23.996,24.057,110600.0
2010-07-30 10:35:00,35.53,35.54,35.5,35.54,109500.0,24.057,24.0637,24.0366,24.0637,109500.0
2010-07-30 10:40:00,35.54,35.77,35.53,35.74,409000.0,24.0637,24.2195,24.057,24.1991,409000.0
2010-07-30 10:45:00,35.74,35.82,35.73,35.74,127100.0,24.1991,24.2533,24.1924,24.1991,127100.0
2010-07-30 10:50:00,35.74,35.75,35.63,35.65,62600.0,24.1991,24.2059,24.1247,24.1382,62600.0
2010-07-30 10:55:00,35.65,35.65,35.61,35.61,32600.0,24.1382,24.1382,24.1111,24.1111,32600.0
2010-07-30 11:00:00,35.62,35.63,35.59,35.6,26600.0,24.1179,24.1247,24.0976,24.1044,26600.0
2010-07-30 11:05:00,35.59,35.62,35.59,35.61,53500.0,24.0976,24.1179,24.0976,24.1111,53500.0
2010-07-30 11:10:00,35.61,35.62,35.55,35.56,41700.0,24.1111,24.1179,24.0705,24.0773,41700.0
2010-07-30 11:15:00,35.55,35.56,35.53,35.56,35000.0,24.0705,24.0773,24.057,24.0773,35000.0
2010-07-30 11:20:00,35.57,35.58,35.47,35.47,39900.0,24.084,24.0908,24.0163,24.0163,39900.0
2010-07-30 11:25:00,35.47,35.49,35.43,35.43,40600.0,24.0163,24.0299,23.9892,23.9892,40600.0
2010-07-30 11:30:00,35.43,35.47,35.42,35.42,65600.0,23.9892,24.0163,23.9825,23.9825,65600.0
2010-07-30 11:35:00,35.42,35.45,35.41,35.42,39900.0,23.9825,24.0028,23.9757,23.9825,39900.0
2010-07-30 11:40:00,35.43,35.45,35.42,35.44,25300.0,23.9892,24.0028,23.9825,23.996,25300.0
2010-07-30 11:45:00,35.44,35.45,35.42,35.44,80200.0,23.996,24.0028,23.9825,23.996,80200.0
2010-07-30 11:50:00,35.45,35.49,35.45,35.49,25300.0,24.0028,24.0299,24.0028,24.0299,25300.0
2010-07-30 11:55:00,35.49,35.5,35.48,35.5,22500.0,24.0299,24.0366,24.0231,24.0366,22500.0
2010-07-30 12:00:00,35.5,35.51,35.48,35.48,47300.0,24.0366,24.0434,24.0231,24.0231,47300.0
2010-07-30 12:05:00,35.49,35.49,35.46,35.48,34500.0,24.0299,24.0299,24.0096,24.0231,34500.0
2010-07-30 12:10:00,35.48,35.49,35.44,35.49,74100.0,24.0231,24.0299,23.996,24.0299,74100.0
2010-07-30 12:15:00,35.49,35.51,35.45,35.45,43500.0,24.0299,24.0434,24.0028,24.0028,43500.0
2010-07-30 12:20:00,35.45,35.47,35.45,35.45,33300.0,24.0028,24.0163,24.0028,24.0028,33300.0
2010-07-30 12:25:00,35.46,35.48,35.45,35.46,31500.0,24.0096,24.0231,24.0028,24.0096,31500.0
2010-07-30 12:30:00,35.46,35.47,35.44,35.46,45500.0,24.0096,24.0163,23.996,24.0096,45500.0
2010-07-30 12:35:00,35.46,35.47,35.44,35.45,40700.0,24.0096,24.0163,23.996,24.0028,40700.0
2010-07-30 12:40:00,35.45,35.48,35.44,35.47,30900.0,24.0028,24.0231,23.996,24.0163,30900.0
2010-07-30 12:45:00,35.47,35.48,35.46,35.48,24700.0,24.0163,24.0231,24.0096,24.0231,24700.0
2010-07-30 12:50:00,35.47,35.48,35.47,35.47,13900.0,24.0163,24.0231,24.0163,24.0163,13900.0
2010-07-30 12:55:00,35.47,35.5,35.46,35.47,39000.0,24.0163,24.0366,24.0096,24.0163,39000.0
2010-07-30 13:00:00,35.46,35.47,35.44,35.46,53100.0,24.0096,24.0163,23.996,24.0096,53100.0
2010-07-30 13:05:00,35.46,35.49,35.46,35.46,29200.0,24.0096,24.0299,24.0096,24.0096,29200.0
2010-07-30 13:10:00,35.46,35.47,35.44,35.45,36700.0,24.0096,24.0163,23.996,24.0028,36700.0
2010-07-30 13:15:00,35.44,35.47,35.42,35.44,91600.0,23.996,24.0163,23.9825,23.996,91600.0
2010-07-30 13:20:00,35.44,35.45,35.4,35.41,61400.0,23.996,24.0028,23.9689,23.9757,61400.0
2010-07-30 13:25:00,35.41,35.43,35.4,35.4,30700.0,23.9757,23.9892,23.9689,23.9689,30700.0
2010-07-30 13:30:00,35.4,35.41,35.39,35.4,48000.0,23.9689,23.9757,23.9622,23.9689,48000.0
2010-07-30 13:35:00,35.4,35.41,35.39,35.39,40500.0,23.9689,23.9757,23.9622,23.9622,40500.0
2010-07-30 13:40:00,35.39,35.44,35.39,35.44,34500.0,23.9622,23.996,23.9622,23.996,34500.0
2010-07-30 13:45:00,35.44,35.46,35.43,35.43,35000.0,23.996,24.0096,23.9892,23.9892,35000.0
2010-07-30 13:50:00,35.43,35.45,35.43,35.45,28400.0,23.9892,24.0028,23.9892,24.0028,28400.0
2010-07-30 13:55:00,35.45,35.45,35.39,35.39,50500.0,24.0028,24.0028,23.9622,23.9622,50500.0
2010-07-30 14:00:00,35.39,35.41,35.39,35.39,46300.0,23.9622,23.9757,23.9622,23.9622,46300.0
2010-07-30 14:05:00,35.39,35.4,35.37,35.37,67700.0,23.9622,23.9689,23.9486,23.9486,67700.0
2010-07-30 14:10:00,35.38,35.43,35.38,35.41,65300.0,23.9554,23.9892,23.9554,23.9757,65300.0
2010-07-30 14:15:00,35.41,35.46,35.4,35.46,46000.0,23.9757,24.0096,23.9689,24.0096,46000.0
2010-07-30 14:20:00,35.46,35.46,35.42,35.44,62900.0,24.0096,24.0096,23.9825,23.996,62900.0
2010-07-30 14:25:00,35.43,35.44,35.42,35.42,37600.0,23.9892,23.996,23.9825,23.9825,37600.0
2010-07-30 14:30:00,35.43,35.43,35.38,35.42,61500.0,23.9892,23.9892,23.9554,23.9825,61500.0
2010-07-30 14:35:00,35.42,35.43,35.42,35.42,29400.0,23.9825,23.9892,23.9825,23.9825,29400.0
2010-07-30 14:40:00,35.42,35.46,35.4,35.46,120300.0,23.9825,24.0096,23.9689,24.0096,120300.0
2010-07-30 14:45:00,35.46,35.49,35.45,35.49,49000.0,24.0096,24.0299,24.0028,24.0299,49000.0
2010-07-30 14:50:00,35.49,35.49,35.44,35.46,53500.0,24.0299,24.0299,23.996,24.0096,53500.0
2010-07-30 14:55:00,35.45,35.46,35.43,35.44,71200.0,24.0028,24.0096,23.9892,23.996,71200.0
2010-07-30 15:00:00,35.44,35.47,35.44,35.45,46500.0,23.996,24.0163,23.996,24.0028,46500.0
2010-07-30 15:05:00,35.45,35.5,35.45,35.5,63100.0,24.0028,24.0366,24.0028,24.0366,63100.0
2010-07-30 15:10:00,35.5,35.6,35.49,35.6,305900.0,24.0366,24.1044,24.0299,24.1044,305900.0
2010-07-30 15:15:00,35.6,35.66,35.6,35.65,168200.0,24.1044,24.145,24.1044,24.1382,168200.0
2010-07-30 15:20:00,35.65,35.75,35.65,35.73,262100.0,24.1382,24.2059,24.1382,24.1924,262100.0
2010-07-30 15:25:00,35.72,35.76,35.72,35.73,115900.0,24.1856,24.2127,24.1856,24.1924,115900.0
2010-07-30 15:30:00,35.73,35.74,35.68,35.69,299000.0,24.1924,24.1991,24.1585,24.1653,299000.0
2010-07-30 15:35:00,35.69,35.7,35.64,35.65,215600.0,24.1653,24.1721,24.1314,24.1382,215600.0
2010-07-30 15:40:00,35.65,35.7,35.64,35.7,167100.0,24.1382,24.1721,24.1314,24.1721,167100.0
2010-07-30 15:45:00,35.7,35.72,35.65,35.65,238200.0,24.1721,24.1856,24.1382,24.1382,238200.0
2010-07-30 15:50:00,35.65,35.68,35.63,35.66,354700.0,24.1382,24.1585,24.1247,24.145,354700.0
2010-07-30 15:55:00,35.66,35.68,35.61,35.61,364600.0,24.145,24.1585,24.1111,24.1111,364600.0
2010-08-02 09:30:00,35.84,35.97,35.75,35.8,306200.0,24.2669,24.3549,24.2059,24.2398,306200.0
2010-08-02 09:35:00,35.8,35.9,35.78,35.9,172600.0,24.2398,24.3075,24.2262,24.3075,172600.0
2010-08-02 09:40:00,35.89,35.93,35.81,35.93,115100.0,24.3007,24.3278,24.2465,24.3278,115100.0
2010-08-02 09:45:00,35.93,35.94,35.91,35.94,70900.0,24.3278,24.3346,24.3142,24.3346,70900.0
2010-08-02 09:50:00,35.94,36.0,35.94,36.0,55300.0,24.3346,24.3752,24.3346,24.3752,55300.0
2010-08-02 09:55:00,35.99,36.09,35.99,36.08,126300.0,24.3684,24.4361,24.3684,24.4294,126300.0
2010-08-02 10:00:00,36.07,36.2,36.05,36.06,138200.0,24.4226,24.5106,24.409,24.4158,138200.0
2010-08-02 10:05:00,36.06,36.1,36.04,36.08,94800.0,24.4158,24.4429,24.4023,24.4294,94800.0
2010-08-02 10:10:00,36.07,36.12,36.0,36.1,90300.0,24.4226,24.4564,24.3752,24.4429,90300.0
2010-08-02 10:15:00,36.1,36.13,36.08,36.11,128900.0,24.4429,24.4632,24.4294,24.4497,128900.0
2010-08-02 10:20:00,36.11,36.16,36.06,36.15,157000.0,24.4497,24.4835,24.4158,24.4767,157000.0
2010-08-02 10:25:00,36.15,36.23,36.14,36.23,85200.0,24.4767,24.5309,24.47,24.5309,85200.0
2010-08-02 10:30:00,36.22,36.25,36.22,36.23,124000.0,24.5241,24.5445,24.5241,24.5309,124000.0
2010-08-02 10:35:00,36.24,36.24,36.18,36.18,66300.0,24.5377,24.5377,24.4971,24.4971,66300.0
2010-08-02 10:40:00,36.18,36.19,36.13,36.13,56300.0,24.4971,24.5038,24.4632,24.4632,56300.0
2010-08-02 10:45:00,36.13,36.16,36.13,36.14,79000.0,24.4632,24.4835,24.4632,24.47,79000.0
2010-08-02 10:50:00,36.14,36.15,36.14,36.15,39700.0,24.47,24.4767,24.47,24.4767,39700.0
2010-08-02 10:55:00,36.15,36.15,36.14,36.15,40700.0,24.4767,24.4767,24.47,24.4767,40700.0
2010-08-02 11:00:00,36.15,36.15,36.11,36.15,71400.0,24.4767,24.4767,24.4497,24.4767,71400.0
2010-08-02 11:05:00,36.15,36.18,36.14,36.17,65200.0,24.4767,24.4971,24.47,24.4903,65200.0
2010-08-02 11:10:00,36.17,36.18,36.16,36.16,48600.0,24.4903,24.4971,24.4835,24.4835,48600.0
2010-08-02 11:15:00,36.16,36.2,36.16,36.18,44300.0,24.4835,24.5106,24.4835,24.4971,44300.0
2010-08-02 11:20:00,36.18,36.19,36.13,36.13,135700.0,24.4971,24.5038,24.4632,24.4632,135700.0
2010-08-02 11:25:00,36.14,36.16,36.1,36.11,80000.0,24.47,24.4835,24.4429,24.4497,80000.0
2010-08-02 11:30:00,36.11,36.24,36.1,36.23,90600.0,24.4497,24.5377,24.4429,24.5309,90600.0
2010-08-02 11:35:00,36.23,36.23,36.17,36.2,50200.0,24.5309,24.5309,24.4903,24.5106,50200.0
2010-08-02 11:40:00,36.19,36.21,36.18,36.2,20900.0,24.5038,24.5174,24.4971,24.5106,20900.0
2010-08-02 11:45:00,36.2,36.21,36.17,36.18,41400.0,24.5106,24.5174,24.4903,24.4971,41400.0
2010-08-02 11:50:00,36.19,36.24,36.19,36.23,50200.0,24.5038,24.5377,24.5038,24.5309,50200.0
2010-08-02 11:55:00,36.22,36.25,36.21,36.25,52400.0,24.5241,24.5445,24.5174,24.5445,52400.0
2010-08-02 12:00:00,36.24,36.25,36.13,36.14,62500.0,24.5377,24.5445,24.4632,24.47,62500.0
2010-08-02 12:05:00,36.13,36.16,36.13,36.14,33500.0,24.4632,24.4835,24.4632,24.47,33500.0
2010-08-02 12:10:00,36.13,36.16,36.13,36.14,94400.0,24.4632,24.4835,24.4632,24.47,94400.0
2010-08-02 12:15:00,36.14,36.15,36.12,36.14,37000.0,24.47,24.4767,24.4564,24.47,37000.0
2010-08-02 12:20:00,36.14,36.17,36.13,36.16,40900.0,24.47,24.4903,24.4632,24.4835,40900.0
2010-08-02 12:25:00,36.16,36.17,36.12,36.12,39700.0,24.4835,24.4903,24.4564,24.4564,39700.0
2010-08-02 12:30:00,36.12,36.13,36.1,36.1,44700.0,24.4564,24.4632,24.4429,24.4429,44700.0
2010-08-02 12:35:00,36.1,36.1,36.07,36.08,67900.0,24.4429,24.4429,24.4226,24.4294,67900.0
2010-08-02 12:40:00,36.08,36.1,36.07,36.1,32900.0,24.4294,24.4429,24.4226,24.4429,32900.0
2010-08-02 12:45:00,36.09,36.12,36.09,36.12,21200.0,24.4361,24.4564,24.4361,24.4564,21200.0
2010-08-02 12:50:00,36.12,36.12,36.1,36.1,23300.0,24.4564,24.4564,24.4429,24.4429,23300.0
2010-08-02 12:55:00,36.1,36.14,36.1,36.12,44300.0,24.4429,24.47,24.4429,24.4564,44300.0
2010-08-02 13:00:00,36.11,36.15,36.11,36.14,52500.0,24.4497,24.4767,24.4497,24.47,52500.0
2010-08-02 13:05:00,36.14,36.16,36.13,36.15,65600.0,24.47,24.4835,24.4632,24.4767,65600.0
2010-08-02 13:10:00,36.15,36.17,36.14,36.15,77600.0,24.4767,24.4903,24.47,24.4767,77600.0
2010-08-02 13:15:00,36.15,36.15,36.12,36.12,42300.0,24.4767,24.4767,24.4564,24.4564,42300.0
2010-08-02 13:20:00,36.13,36.15,36.12,36.15,59100.0,24.4632,24.4767,24.4564,24.4767,59100.0
2010-08-02 13:25:00,36.15,36.15,36.09,36.1,46500.0,24.4767,24.4767,24.4361,24.4429,46500.0
2010-08-02 13:30:00,36.11,36.12,36.08,36.11,35700.0,24.4497,24.4564,24.4294,24.4497,35700.0
2010-08-02 13:35:00,36.11,36.15,36.09,36.14,44600.0,24.4497,24.4767,24.4361,24.47,44600.0
2010-08-02 13:40:00,36.13,36.18,36.13,36.16,41200.0,24.4632,24.4971,24.4632,24.4835,41200.0
2010-08-02 13:45:00,36.16,36.19,36.15,36.15,40300.0,24.4835,24.5038,24.4767,24.4767,40300.0
2010-08-02 13:50:00,36.15,36.16,36.13,36.14,52300.0,24.4767,24.4835,24.4632,24.47,52300.0
2010-08-02 13:55:00,36.15,36.16,36.13,36.13,26000.0,24.4767,24.4835,24.4632,24.4632,26000.0
2010-08-02 14:00:00,36.13,36.16,36.12,36.13,43400.0,24.4632,24.4835,24.4564,24.4632,43400.0
2010-08-02 14:05:00,36.12,36.15,36.12,36.15,19400.0,24.4564,24.4767,24.4564,24.4767,19400.0
2010-08-02 14:10:00,36.15,36.2,36.14,36.2,36800.0,24.4767,24.5106,24.47,24.5106,36800.0
2010-08-02 14:15:00,36.2,36.2,36.17,36.19,76500.0,24.5106,24.5106,24.4903,24.5038,76500.0
2010-08-02 14:20:00,36.18,36.19,36.14,36.18,47000.0,24.4971,24.5038,24.47,24.4971,47000.0
2010-08-02 14:25:00,36.17,36.18,36.15,36.15,47300.0,24.4903,24.4971,24.4767,24.4767,47300.0
2010-08-02 14:30:00,36.16,36.22,36.15,36.22,57800.0,24.4835,24.5241,24.4767,24.5241,57800.0
2010-08-02 14:35:00,36.2,36.25,36.19,36.24,66700.0,24.5106,24.5445,24.5038,24.5377,66700.0
2010-08-02 14:40:00,36.25,36.27,36.22,36.27,101400.0,24.5445,24.558,24.5241,24.558,101400.0
2010-08-02 14:45:00,36.27,36.29,36.27,36.28,96800.0,24.558,24.5715,24.558,24.5648,96800.0
2010-08-02 14:50:00,36.29,36.32,36.28,36.29,71800.0,24.5715,24.5919,24.5648,24.5715,71800.0
2010-08-02 14:55:00,36.29,36.33,36.29,36.31,72000.0,24.5715,24.5986,24.5715,24.5851,72000.0
2010-08-02 15:00:00,36.32,36.32,36.28,36.28,43000.0,24.5919,24.5919,24.5648,24.5648,43000.0
2010-08-02 15:05:00,36.28,36.34,36.28,36.34,70700.0,24.5648,24.6054,24.5648,24.6054,70700.0
2010-08-02 15:10:00,36.33,36.34,36.3,36.31,72800.0,24.5986,24.6054,24.5783,24.5851,72800.0
2010-08-02 15:15:00,36.3,36.36,36.3,36.35,106700.0,24.5783,24.6189,24.5783,24.6122,106700.0
2010-08-02 15:20:00,36.35,36.37,36.33,36.36,156500.0,24.6122,24.6257,24.5986,24.6189,156500.0
2010-08-02 15:25:00,36.35,36.38,36.34,36.35,106400.0,24.6122,24.6325,24.6054,24.6122,106400.0
2010-08-02 15:30:00,36.34,36.37,36.31,36.37,118000.0,24.6054,24.6257,24.5851,24.6257,118000.0
2010-08-02 15:35:00,36.37,36.39,36.3,36.3,135200.0,24.6257,24.6393,24.5783,24.5783,135200.0
2010-08-02 15:40:00,36.3,36.38,36.3,36.37,202200.0,24.5783,24.6325,24.5783,24.6257,202200.0
2010-08-02 15:45:00,36.37,36.38,36.31,36.33,180800.0,24.6257,24.6325,24.5851,24.5986,180800.0
2010-08-02 15:50:00,36.32,36.36,36.29,36.33,281200.0,24.5919,24.6189,24.5715,24.5986,281200.0
2010-08-02 15:55:00,36.34,36.36,36.3,36.35,358500.0,24.6054,24.6189,24.5783,24.6122,358500.0
2010-08-03 09:30:00,36.43,36.49,36.41,36.43,139500.0,24.6663,24.707,24.6528,24.6663,139500.0
2010-08-03 09:35:00,36.43,36.47,36.39,36.41,115500.0,24.6663,24.6934,24.6393,24.6528,115500.0
2010-08-03 09:40:00,36.41,36.47,36.4,36.44,130800.0,24.6528,24.6934,24.646,24.6731,130800.0
2010-08-03 09:45:00,36.44,36.45,36.41,36.43,86500.0,24.6731,24.6799,24.6528,24.6663,86500.0
2010-08-03 09:50:00,36.43,36.43,36.33,36.33,96100.0,24.6663,24.6663,24.5986,24.5986,96100.0
2010-08-03 09:55:00,36.33,36.41,36.28,36.4,75000.0,24.5986,24.6528,24.5648,24.646,75000.0
2010-08-03 10:00:00,36.39,36.4,36.32,36.34,94300.0,24.6393,24.646,24.5919,24.6054,94300.0
2010-08-03 10:05:00,36.33,36.44,36.32,36.44,77400.0,24.5986,24.6731,24.5919,24.6731,77400.0
2010-08-03 10:10:00,36.44,36.47,36.42,36.43,92300.0,24.6731,24.6934,24.6596,24.6663,92300.0
2010-08-03 10:15:00,36.44,36.47,36.42,36.46,81300.0,24.6731,24.6934,24.6596,24.6866,81300.0
2010-08-03 10:20:00,36.47,36.47,36.45,36.46,67500.0,24.6934,24.6934,24.6799,24.6866,67500.0
2010-08-03 10:25:00,36.46,36.5,36.44,36.48,47800.0,24.6866,24.7137,24.6731,24.7002,47800.0
2010-08-03 10:30:00,36.49,36.5,36.44,36.45,180700.0,24.707,24.7137,24.6731,24.6799,180700.0
2010-08-03 10:35:00,36.45,36.45,36.43,36.44,63900.0,24.6799,24.6799,24.6663,24.6731,63900.0
2010-08-03 10:40:00,36.45,36.48,36.42,36.48,88200.0,24.6799,24.7002,24.6596,24.7002,88200.0
2010-08-03 10:45:00,36.47,36.5,36.47,36.49,105100.0,24.6934,24.7137,24.6934,24.707,105100.0
2010-08-03 10:50:00,36.48,36.5,36.48,36.48,74700.0,24.7002,24.7137,24.7002,24.7002,74700.0
2010-08-03 10:55:00,36.49,36.5,36.48,36.49,144700.0,24.707,24.7137,24.7002,24.707,144700.0
2010-08-03 11:00:00,36.49,36.5,36.46,36.5,76800.0,24.707,24.7137,24.6866,24.7137,76800.0
2010-08-03 11:05:00,36.5,36.55,36.49,36.55,102100.0,24.7137,24.7476,24.707,24.7476,102100.0
2010-08-03 11:10:00,36.56,36.6,36.56,36.6,49300.0,24.7544,24.7814,24.7544,24.7814,49300.0
2010-08-03 11:15:00,36.59,36.62,36.58,36.6,51300.0,24.7747,24.795,24.7679,24.7814,51300.0
2010-08-03 11:20:00,36.6,36.65,36.59,36.6,82300.0,24.7814,24.8153,24.7747,24.7814,82300.0
2010-08-03 11:25:00,36.61,36.61,36.56,36.56,46900.0,24.7882,24.7882,24.7544,24.7544,46900.0
2010-08-03 11:30:00,36.57,36.65,36.56,36.62,82600.0,24.7611,24.8153,24.7544,24.795,82600.0
2010-08-03 11:35:00,36.61,36.65,36.6,36.63,54300.0,24.7882,24.8153,24.7814,24.8018,54300.0
2010-08-03 11:40:00,36.63,36.65,36.6,36.62,47900.0,24.8018,24.8153,24.7814,24.795,47900.0
2010-08-03 11:45:00,36.62,36.64,36.6,36.63,76200.0,24.795,24.8085,24.7814,24.8018,76200.0
2010-08-03 11:50:00,36.63,36.66,36.63,36.64,90800.0,24.8018,24.8221,24.8018,24.8085,90800.0
2010-08-03 11:55:00,36.64,36.64,36.62,36.62,32400.0,24.8085,24.8085,24.795,24.795,32400.0
2010-08-03 12:00:00,36.62,36.63,36.59,36.62,55200.0,24.795,24.8018,24.7747,24.795,55200.0
2010-08-03 12:05:00,36.62,36.64,36.61,36.63,29000.0,24.795,24.8085,24.7882,24.8018,29000.0
2010-08-03 12:10:00,36.63,36.63,36.59,36.6,36300.0,24.8018,24.8018,24.7747,24.7814,36300.0
2010-08-03 12:15:00,36.6,36.6,36.53,36.53,54200.0,24.7814,24.7814,24.734,24.734,54200.0
2010-08-03 12:20:00,36.53,36.55,36.53,36.54,68600.0,24.734,24.7476,24.734,24.7408,68600.0
2010-08-03 12:25:00,36.54,36.55,36.47,36.49,64900.0,24.7408,24.7476,24.6934,24.707,64900.0
2010-08-03 12:30:00,36.49,36.51,36.47,36.5,57900.0,24.707,24.7205,24.6934,24.7137,57900.0
2010-08-03 12:35:00,36.49,36.5,36.47,36.47,21600.0,24.707,24.7137,24.6934,24.6934,21600.0
2010-08-03 12:40:00,36.47,36.48,36.46,36.47,25500.0,24.6934,24.7002,24.6866,24.6934,25500.0
2010-08-03 12:45:00,36.47,36.53,36.44,36.53,145700.0,24.6934,24.734,24.6731,24.734,145700.0
2010-08-03 12:50:00,36.53,36.56,36.53,36.56,34000.0,24.734,24.7544,24.734,24.7544,34000.0
2010-08-03 12:55:00,36.56,36.58,36.55,36.55,35900.0,24.7544,24.7679,24.7476,24.7476,35900.0
2010-08-03 13:00:00,36.56,36.58,36.52,36.52,30000.0,24.7544,24.7679,24.7273,24.7273,30000.0
2010-08-03 13:05:00,36.53,36.53,36.45,36.48,41300.0,24.734,24.734,24.6799,24.7002,41300.0
2010-08-03 13:10:00,36.47,36.55,36.47,36.55,73900.0,24.6934,24.7476,24.6934,24.7476,73900.0
2010-08-03 13:15:00,36.54,36.55,36.51,36.53,37000.0,24.7408,24.7476,24.7205,24.734,37000.0
2010-08-03 13:20:00,36.53,36.53,36.52,36.52,20300.0,24.734,24.734,24.7273,24.7273,20300.0
2010-08-03 13:25:00,36.53,36.57,36.53,36.55,45300.0,24.734,24.7611,24.734,24.7476,45300.0
2010-08-03 13:30:00,36.56,36.6,36.55,36.59,50500.0,24.7544,24.7814,24.7476,24.7747,50500.0
2010-08-03 13:35:00,36.6,36.61,36.59,36.59,22600.0,24.7814,24.7882,24.7747,24.7747,22600.0
2010-08-03 13:40:00,36.6,36.6,36.56,36.57,29900.0,24.7814,24.7814,24.7544,24.7611,29900.0
2010-08-03 13:45:00,36.56,36.59,36.55,36.58,37000.0,24.7544,24.7747,24.7476,24.7679,37000.0
2010-08-03 13:50:00,36.58,36.63,36.57,36.63,37300.0,24.7679,24.8018,24.7611,24.8018,37300.0
2010-08-03 13:55:00,36.63,36.64,36.62,36.63,38500.0,24.8018,24.8085,24.795,24.8018,38500.0
2010-08-03 14:00:00,36.63,36.64,36.57,36.57,59700.0,24.8018,24.8085,24.7611,24.7611,59700.0
2010-08-03 14:05:00,36.57,36.57,36.54,36.56,47300.0,24.7611,24.7611,24.7408,24.7544,47300.0
2010-08-03 14:10:00,36.56,36.58,36.55,36.57,25000.0,24.7544,24.7679,24.7476,24.7611,25000.0
2010-08-03 14:15:00,36.56,36.62,36.56,36.62,32800.0,24.7544,24.795,24.7544,24.795,32800.0
2010-08-03 14:20:00,36.61,36.62,36.55,36.57,30300.0,24.7882,24.795,24.7476,24.7611,30300.0
2010-08-03 14:25:00,36.56,36.59,36.56,36.59,24300.0,24.7544,24.7747,24.7544,24.7747,24300.0
2010-08-03 14:30:00,36.59,36.6,36.55,36.55,31700.0,24.7747,24.7814,24.7476,24.7476,31700.0
2010-08-03 14:35:00,36.56,36.56,36.54,36.55,48600.0,24.7544,24.7544,24.7408,24.7476,48600.0
2010-08-03 14:40:00,36.55,36.56,36.52,36.52,40200.0,24.7476,24.7544,24.7273,24.7273,40200.0
2010-08-03 14:45:00,36.52,36.57,36.52,36.54,61300.0,24.7273,24.7611,24.7273,24.7408,61300.0
2010-08-03 14:50:00,36.54,36.58,36.53,36.57,50600.0,24.7408,24.7679,24.734,24.7611,50600.0
2010-08-03 14:55:00,36.58,36.58,36.54,36.58,73400.0,24.7679,24.7679,24.7408,24.7679,73400.0
2010-08-03 15:00:00,36.58,36.59,36.56,36.56,62900.0,24.7679,24.7747,24.7544,24.7544,62900.0
2010-08-03 15:05:00,36.55,36.58,36.54,36.57,48200.0,24.7476,24.7679,24.7408,24.7611,48200.0
2010-08-03 15:10:00,36.58,36.58,36.56,36.57,27300.0,24.7679,24.7679,24.7544,24.7611,27300.0
2010-08-03 15:15:00,36.56,36.6,36.56,36.6,114200.0,24.7544,24.7814,24.7544,24.7814,114200.0
2010-08-03 15:20:00,36.6,36.6,36.55,36.59,104400.0,24.7814,24.7814,24.7476,24.7747,104400.0
2010-08-03 15:25:00,36.59,36.59,36.56,36.58,56500.0,24.7747,24.7747,24.7544,24.7679,56500.0
2010-08-03 15:30:00,36.59,36.6,36.58,36.59,171000.0,24.7747,24.7814,24.7679,24.7747,171000.0
2010-08-03 15:35:00,36.58,36.59,36.57,36.57,104700.0,24.7679,24.7747,24.7611,24.7611,104700.0
2010-08-03 15:40:00,36.58,36.58,36.53,36.57,117400.0,24.7679,24.7679,24.734,24.7611,117400.0
2010-08-03 15:45:00,36.57,36.6,36.54,36.55,179400.0,24.7611,24.7814,24.7408,24.7476,179400.0
2010-08-03 15:50:00,36.55,36.56,36.5,36.5,153600.0,24.7476,24.7544,24.7137,24.7137,153600.0
2010-08-03 15:55:00,36.51,36.59,36.5,36.58,344200.0,24.7205,24.7747,24.7137,24.7679,344200.0
2010-08-04 09:30:00,36.47,36.47,36.3,36.32,224100.0,24.6934,24.6934,24.5783,24.5919,224100.0
2010-08-04 09:35:00,36.3,36.35,36.23,36.25,154900.0,24.5783,24.6122,24.5309,24.5445,154900.0
2010-08-04 09:40:00,36.25,36.33,36.22,36.31,147800.0,24.5445,24.5986,24.5241,24.5851,147800.0
2010-08-04 09:45:00,36.31,36.4,36.3,36.4,148300.0,24.5851,24.646,24.5783,24.646,148300.0
2010-08-04 09:50:00,36.39,36.41,36.37,36.39,69300.0,24.6393,24.6528,24.6257,24.6393,69300.0
2010-08-04 09:55:00,36.39,36.43,36.37,36.42,75000.0,24.6393,24.6663,24.6257,24.6596,75000.0
2010-08-04 10:00:00,36.43,36.56,36.43,36.49,186700.0,24.6663,24.7544,24.6663,24.707,186700.0
2010-08-04 10:05:00,36.49,36.5,36.42,36.45,164500.0,24.707,24.7137,24.6596,24.6799,164500.0
2010-08-04 10:10:00,36.46,36.46,36.37,36.42,69400.0,24.6866,24.6866,24.6257,24.6596,69400.0
2010-08-04 10:15:00,36.43,36.45,36.34,36.34,63500.0,24.6663,24.6799,24.6054,24.6054,63500.0
2010-08-04 10:20:00,36.34,36.38,36.34,36.36,82600.0,24.6054,24.6325,24.6054,24.6189,82600.0
2010-08-04 10:25:00,36.35,36.39,36.31,36.31,117900.0,24.6122,24.6393,24.5851,24.5851,117900.0
2010-08-04 10:30:00,36.32,36.33,36.23,36.25,141600.0,24.5919,24.5986,24.5309,24.5445,141600.0
2010-08-04 10:35:00,36.24,36.25,36.23,36.25,140800.0,24.5377,24.5445,24.5309,24.5445,140800.0
2010-08-04 10:40:00,36.25,36.32,36.24,36.32,72700.0,24.5445,24.5919,24.5377,24.5919,72700.0
2010-08-04 10:45:00,36.33,36.39,36.32,36.35,68000.0,24.5986,24.6393,24.5919,24.6122,68000.0
2010-08-04 10:50:00,36.35,36.35,36.3,36.32,46700.0,24.6122,24.6122,24.5783,24.5919,46700.0
2010-08-04 10:55:00,36.33,36.41,36.31,36.4,80300.0,24.5986,24.6528,24.5851,24.646,80300.0
2010-08-04 11:00:00,36.4,36.42,36.39,36.41,43000.0,24.646,24.6596,24.6393,24.6528,43000.0
2010-08-04 11:05:00,36.41,36.47,36.41,36.45,35600.0,24.6528,24.6934,24.6528,24.6799,35600.0
2010-08-04 11:10:00,36.45,36.46,36.42,36.42,47300.0,24.6799,24.6866,24.6596,24.6596,47300.0
2010-08-04 11:15:00,36.42,36.48,36.42,36.47,49100.0,24.6596,24.7002,24.6596,24.6934,49100.0
2010-08-04 11:20:00,36.48,36.49,36.44,36.45,33000.0,24.7002,24.707,24.6731,24.6799,33000.0
2010-08-04 11:25:00,36.45,36.47,36.44,36.45,58400.0,24.6799,24.6934,24.6731,24.6799,58400.0
2010-08-04 11:30:00,36.46,36.53,36.45,36.53,61800.0,24.6866,24.734,24.6799,24.734,61800.0
2010-08-04 11:35:00,36.53,36.57,36.52,36.54,64500.0,24.734,24.7611,24.7273,24.7408,64500.0
2010-08-04 11:40:00,36.53,36.53,36.5,36.51,24900.0,24.734,24.734,24.7137,24.7205,24900.0
2010-08-04 11:45:00,36.52,36.58,36.52,36.58,30900.0,24.7273,24.7679,24.7273,24.7679,30900.0
2010-08-04 11:50:00,36.58,36.64,36.58,36.62,253700.0,24.7679,24.8085,24.7679,24.795,253700.0
2010-08-04 11:55:00,36.62,36.62,36.57,36.6,71100.0,24.795,24.795,24.7611,24.7814,71100.0
2010-08-04 12:00:00,36.59,36.65,36.59,36.62,61800.0,24.7747,24.8153,24.7747,24.795,61800.0
2010-08-04 12:05:00,36.63,36.64,36.61,36.63,35300.0,24.8018,24.8085,24.7882,24.8018,35300.0
2010-08-04 12:10:00,36.64,36.65,36.63,36.64,26000.0,24.8085,24.8153,24.8018,24.8085,26000.0
2010-08-04 12:15:00,36.65,36.7,36.64,36.69,61200.0,24.8153,24.8491,24.8085,24.8424,61200.0
2010-08-04 12:20:00,36.68,36.74,36.68,36.71,91000.0,24.8356,24.8762,24.8356,24.8559,91000.0
2010-08-04 12:25:00,36.7,36.71,36.65,36.66,23600.0,24.8491,24.8559,24.8153,24.8221,23600.0
2010-08-04 12:30:00,36.65,36.66,36.64,36.64,20800.0,24.8153,24.8221,24.8085,24.8085,20800.0
2010-08-04 12:35:00,36.65,36.65,36.62,36.62,64100.0,24.8153,24.8153,24.795,24.795,64100.0
2010-08-04 12:40:00,36.62,36.67,36.61,36.66,82200.0,24.795,24.8288,24.7882,24.8221,82200.0
2010-08-04 12:45:00,36.67,36.7,36.66,36.68,42600.0,24.8288,24.8491,24.8221,24.8356,42600.0
2010-08-04 12:50:00,36.68,36.71,36.66,36.7,66400.0,24.8356,24.8559,24.8221,24.8491,66400.0
2010-08-04 12:55:00,36.71,36.73,36.71,36.71,20300.0,24.8559,24.8695,24.8559,24.8559,20300.0
2010-08-04 13:00:00,36.71,36.72,36.71,36.72,13200.0,24.8559,24.8627,24.8559,24.8627,13200.0
2010-08-04 13:05:00,36.71,36.72,36.64,36.66,67100.0,24.8559,24.8627,24.8085,24.8221,67100.0
2010-08-04 13:10:00,36.67,36.69,36.66,36.69,34000.0,24.8288,24.8424,24.8221,24.8424,34000.0
2010-08-04 13:15:00,36.69,36.7,36.66,36.67,53600.0,24.8424,24.8491,24.8221,24.8288,53600.0
2010-08-04 13:20:00,36.66,36.67,36.64,36.64,31000.0,24.8221,24.8288,24.8085,24.8085,31000.0
2010-08-04 13:25:00,36.64,36.66,36.63,36.66,31300.0,24.8085,24.8221,24.8018,24.8221,31300.0
2010-08-04 13:30:00,36.66,36.69,36.65,36.69,37300.0,24.8221,24.8424,24.8153,24.8424,37300.0
2010-08-04 13:35:00,36.69,36.71,36.67,36.7,44600.0,24.8424,24.8559,24.8288,24.8491,44600.0
2010-08-04 13:40:00,36.7,36.7,36.65,36.65,36400.0,24.8491,24.8491,24.8153,24.8153,36400.0
2010-08-04 13:45:00,36.65,36.66,36.65,36.66,23100.0,24.8153,24.8221,24.8153,24.8221,23100.0
2010-08-04 13:50:00,36.66,36.7,36.65,36.66,61300.0,24.8221,24.8491,24.8153,24.8221,61300.0
2010-08-04 13:55:00,36.66,36.67,36.63,36.66,58200.0,24.8221,24.8288,24.8018,24.8221,58200.0
2010-08-04 14:00:00,36.67,36.74,36.66,36.73,89400.0,24.8288,24.8762,24.8221,24.8695,89400.0
2010-08-04 14:05:00,36.72,36.72,36.67,36.68,34900.0,24.8627,24.8627,24.8288,24.8356,34900.0
2010-08-04 14:10:00,36.67,36.72,36.67,36.7,46400.0,24.8288,24.8627,24.8288,24.8491,46400.0
2010-08-04 14:15:00,36.71,36.71,36.69,36.7,38100.0,24.8559,24.8559,24.8424,24.8491,38100.0
2010-08-04 14:20:00,36.7,36.71,36.69,36.7,61800.0,24.8491,24.8559,24.8424,24.8491,61800.0
2010-08-04 14:25:00,36.69,36.75,36.69,36.75,53500.0,24.8424,24.883,24.8424,24.883,53500.0
2010-08-04 14:30:00,36.74,36.79,36.74,36.77,125100.0,24.8762,24.9101,24.8762,24.8965,125100.0
2010-08-04 14:35:00,36.77,36.79,36.76,36.77,107800.0,24.8965,24.9101,24.8898,24.8965,107800.0
2010-08-04 14:40:00,36.77,36.8,36.76,36.8,50900.0,24.8965,24.9169,24.8898,24.9169,50900.0
2010-08-04 14:45:00,36.8,36.8,36.78,36.8,56700.0,24.9169,24.9169,24.9033,24.9169,56700.0
2010-08-04 14:50:00,36.8,36.81,36.75,36.77,59400.0,24.9169,24.9236,24.883,24.8965,59400.0
2010-08-04 14:55:00,36.76,36.8,36.75,36.79,38900.0,24.8898,24.9169,24.883,24.9101,38900.0
2010-08-04 15:00:00,36.79,36.79,36.74,36.74,43600.0,24.9101,24.9101,24.8762,24.8762,43600.0
2010-08-04 15:05:00,36.75,36.77,36.73,36.74,63900.0,24.883,24.8965,24.8695,24.8762,63900.0
2010-08-04 15:10:00,36.74,36.78,36.73,36.77,50100.0,24.8762,24.9033,24.8695,24.8965,50100.0
2010-08-04 15:15:00,36.77,36.82,36.77,36.79,100400.0,24.8965,24.9304,24.8965,24.9101,100400.0
2010-08-04 15:20:00,36.79,36.81,36.78,36.8,73700.0,24.9101,24.9236,24.9033,24.9169,73700.0
2010-08-04 15:25:00,36.79,36.82,36.79,36.81,65600.0,24.9101,24.9304,24.9101,24.9236,65600.0
2010-08-04 15:30:00,36.81,36.82,36.78,36.78,163100.0,24.9236,24.9304,24.9033,24.9033,163100.0
2010-08-04 15:35:00,36.78,36.79,36.73,36.77,93100.0,24.9033,24.9101,24.8695,24.8965,93100.0
2010-08-04 15:40:00,36.76,36.81,36.76,36.81,107600.0,24.8898,24.9236,24.8898,24.9236,107600.0
2010-08-04 15:45:00,36.81,36.81,36.77,36.78,178000.0,24.9236,24.9236,24.8965,24.9033,178000.0
2010-08-04 15:50:00,36.78,36.8,36.77,36.77,130100.0,24.9033,24.9169,24.8965,24.8965,130100.0
2010-08-04 15:55:00,36.77,36.82,36.77,36.79,270200.0,24.8965,24.9304,24.8965,24.9101,270200.0
2010-08-05 09:30:00,36.59,36.65,36.53,36.54,100000.0,24.7747,24.8153,24.734,24.7408,100000.0
2010-08-05 09:35:00,36.53,36.63,36.46,36.58,78100.0,24.734,24.8018,24.6866,24.7679,78100.0
2010-08-05 09:40:00,36.59,36.68,36.58,36.66,93100.0,24.7747,24.8356,24.7679,24.8221,93100.0
2010-08-05 09:45:00,36.67,36.77,36.66,36.77,117500.0,24.8288,24.8965,24.8221,24.8965,117500.0
2010-08-05 09:50:00,36.77,36.78,36.76,36.77,44100.0,24.8965,24.9033,24.8898,24.8965,44100.0
2010-08-05 09:55:00,36.76,36.8,36.74,36.74,51800.0,24.8898,24.9169,24.8762,24.8762,51800.0
2010-08-05 10:00:00,36.75,36.76,36.69,36.73,45000.0,24.883,24.8898,24.8424,24.8695,45000.0
2010-08-05 10:05:00,36.73,36.75,36.68,36.69,34700.0,24.8695,24.883,24.8356,24.8424,34700.0
2010-08-05 10:10:00,36.69,36.81,36.69,36.79,27000.0,24.8424,24.9236,24.8424,24.9101,27000.0
2010-08-05 10:15:00,36.8,36.82,36.78,36.8,28300.0,24.9169,24.9304,24.9033,24.9169,28300.0
2010-08-05 10:20:00,36.79,36.82,36.78,36.81,25400.0,24.9101,24.9304,24.9033,24.9236,25400.0
2010-08-05 10:25:00,36.81,36.84,36.8,36.82,21700.0,24.9236,24.9439,24.9169,24.9304,21700.0
2010-08-05 10:30:00,36.83,36.83,36.78,36.81,38400.0,24.9372,24.9372,24.9033,24.9236,38400.0
2010-08-05 10:35:00,36.81,36.81,36.78,36.81,39700.0,24.9236,24.9236,24.9033,24.9236,39700.0
2010-08-05 10:40:00,36.81,36.83,36.8,36.8,34400.0,24.9236,24.9372,24.9169,24.9169,34400.0
2010-08-05 10:45:00,36.8,36.82,36.8,36.81,41300.0,24.9169,24.9304,24.9169,24.9236,41300.0
2010-08-05 10:50:00,36.82,36.82,36.77,36.78,32600.0,24.9304,24.9304,24.8965,24.9033,32600.0
2010-08-05 10:55:00,36.77,36.78,36.75,36.77,37900.0,24.8965,24.9033,24.883,24.8965,37900.0
2010-08-05 11:00:00,36.76,36.77,36.74,36.75,24000.0,24.8898,24.8965,24.8762,24.883,24000.0
2010-08-05 11:05:00,36.74,36.76,36.72,36.76,41900.0,24.8762,24.8898,24.8627,24.8898,41900.0
2010-08-05 11:10:00,36.75,36.81,36.74,36.8,53100.0,24.883,24.9236,24.8762,24.9169,53100.0
2010-08-05 11:15:00,36.79,36.83,36.78,36.83,38100.0,24.9101,24.9372,24.9033,24.9372,38100.0
2010-08-05 11:20:00,36.82,36.85,36.81,36.81,27900.0,24.9304,24.9507,24.9236,24.9236,27900.0
2010-08-05 11:25:00,36.82,36.83,36.8,36.81,21100.0,24.9304,24.9372,24.9169,24.9236,21100.0
2010-08-05 11:30:00,36.81,36.82,36.8,36.81,16300.0,24.9236,24.9304,24.9169,24.9236,16300.0
2010-08-05 11:35:00,36.8,36.82,36.79,36.82,31700.0,24.9169,24.9304,24.9101,24.9304,31700.0
2010-08-05 11:40:00,36.82,36.86,36.82,36.84,48200.0,24.9304,24.9575,24.9304,24.9439,48200.0
2010-08-05 11:45:00,36.85,36.86,36.84,36.85,35400.0,24.9507,24.9575,24.9439,24.9507,35400.0
2010-08-05 11:50:00,36.85,36.87,36.83,36.87,33700.0,24.9507,24.9643,24.9372,24.9643,33700.0
2010-08-05 11:55:00,36.86,36.87,36.81,36.81,22600.0,24.9575,24.9643,24.9236,24.9236,22600.0
2010-08-05 12:00:00,36.82,36.87,36.81,36.86,30200.0,24.9304,24.9643,24.9236,24.9575,30200.0
2010-08-05 12:05:00,36.86,36.87,36.85,36.86,30200.0,24.9575,24.9643,24.9507,24.9575,30200.0
2010-08-05 12:10:00,36.86,36.87,36.85,36.86,22100.0,24.9575,24.9643,24.9507,24.9575,22100.0
2010-08-05 12:15:00,36.86,36.87,36.85,36.85,29100.0,24.9575,24.9643,24.9507,24.9507,29100.0
2010-08-05 12:20:00,36.85,36.86,36.84,36.84,32400.0,24.9507,24.9575,24.9439,24.9439,32400.0
2010-08-05 12:25:00,36.83,36.85,36.81,36.81,41700.0,24.9372,24.9507,24.9236,24.9236,41700.0
2010-08-05 12:30:00,36.82,36.83,36.77,36.8,50900.0,24.9304,24.9372,24.8965,24.9169,50900.0
2010-08-05 12:35:00,36.8,36.8,36.78,36.79,23000.0,24.9169,24.9169,24.9033,24.9101,23000.0
2010-08-05 12:40:00,36.78,36.79,36.77,36.77,17600.0,24.9033,24.9101,24.8965,24.8965,17600.0
2010-08-05 12:45:00,36.77,36.8,36.77,36.78,20800.0,24.8965,24.9169,24.8965,24.9033,20800.0
2010-08-05 12:50:00,36.79,36.79,36.77,36.78,17500.0,24.9101,24.9101,24.8965,24.9033,17500.0
2010-08-05 12:55:00,36.79,36.8,36.78,36.78,18400.0,24.9101,24.9169,24.9033,24.9033,18400.0
2010-08-05 13:00:00,36.79,36.82,36.79,36.81,36400.0,24.9101,24.9304,24.9101,24.9236,36400.0
2010-08-05 13:05:00,36.8,36.84,36.8,36.83,28700.0,24.9169,24.9439,24.9169,24.9372,28700.0
2010-08-05 13:10:00,36.83,36.85,36.82,36.83,33400.0,24.9372,24.9507,24.9304,24.9372,33400.0
2010-08-05 13:15:00,36.82,36.84,36.82,36.84,14500.0,24.9304,24.9439,24.9304,24.9439,14500.0
2010-08-05 13:20:00,36.84,36.85,36.83,36.84,11100.0,24.9439,24.9507,24.9372,24.9439,11100.0
2010-08-05 13:25:00,36.84,36.86,36.84,36.85,24700.0,24.9439,24.9575,24.9439,24.9507,24700.0
2010-08-05 13:30:00,36.85,36.86,36.84,36.85,47100.0,24.9507,24.9575,24.9439,24.9507,47100.0
2010-08-05 13:35:00,36.84,36.87,36.84,36.87,36200.0,24.9439,24.9643,24.9439,24.9643,36200.0
2010-08-05 13:40:00,36.87,36.87,36.85,36.85,42700.0,24.9643,24.9643,24.9507,24.9507,42700.0
2010-08-05 13:45:00,36.86,36.87,36.85,36.87,19700.0,24.9575,24.9643,24.9507,24.9643,19700.0
2010-08-05 13:50:00,36.86,36.87,36.85,36.86,38000.0,24.9575,24.9643,24.9507,24.9575,38000.0
2010-08-05 13:55:00,36.87,36.87,36.84,36.86,46000.0,24.9643,24.9643,24.9439,24.9575,46000.0
2010-08-05 14:00:00,36.86,36.87,36.84,36.84,27100.0,24.9575,24.9643,24.9439,24.9439,27100.0
2010-08-05 14:05:00,36.85,36.85,36.83,36.83,15200.0,24.9507,24.9507,24.9372,24.9372,15200.0
2010-08-05 14:10:00,36.83,36.84,36.81,36.81,38200.0,24.9372,24.9439,24.9236,24.9236,38200.0
2010-08-05 14:15:00,36.81,36.82,36.77,36.77,61600.0,24.9236,24.9304,24.8965,24.8965,61600.0
2010-08-05 14:20:00,36.78,36.81,36.77,36.79,33200.0,24.9033,24.9236,24.8965,24.9101,33200.0
2010-08-05 14:25:00,36.78,36.82,36.78,36.79,57000.0,24.9033,24.9304,24.9033,24.9101,57000.0
2010-08-05 14:30:00,36.8,36.8,36.77,36.78,29200.0,24.9169,24.9169,24.8965,24.9033,29200.0
2010-08-05 14:35:00,36.77,36.84,36.77,36.81,48000.0,24.8965,24.9439,24.8965,24.9236,48000.0
2010-08-05 14:40:00,36.81,36.83,36.79,36.82,41000.0,24.9236,24.9372,24.9101,24.9304,41000.0
2010-08-05 14:45:00,36.82,36.84,36.82,36.84,31500.0,24.9304,24.9439,24.9304,24.9439,31500.0
2010-08-05 14:50:00,36.83,36.84,36.81,36.82,40200.0,24.9372,24.9439,24.9236,24.9304,40200.0
2010-08-05 14:55:00,36.82,36.85,36.82,36.83,51100.0,24.9304,24.9507,24.9304,24.9372,51100.0
2010-08-05 15:00:00,36.84,36.88,36.83,36.86,41800.0,24.9439,24.971,24.9372,24.9575,41800.0
2010-08-05 15:05:00,36.85,36.86,36.84,36.86,27100.0,24.9507,24.9575,24.9439,24.9575,27100.0
2010-08-05 15:10:00,36.86,36.86,36.84,36.84,31100.0,24.9575,24.9575,24.9439,24.9439,31100.0
2010-08-05 15:15:00,36.85,36.85,36.82,36.82,25900.0,24.9507,24.9507,24.9304,24.9304,25900.0
2010-08-05 15:20:00,36.82,36.85,36.82,36.84,66700.0,24.9304,24.9507,24.9304,24.9439,66700.0
2010-08-05 15:25:00,36.84,36.84,36.81,36.82,48600.0,24.9439,24.9439,24.9236,24.9304,48600.0
2010-08-05 15:30:00,36.81,36.83,36.79,36.79,82800.0,24.9236,24.9372,24.9101,24.9101,82800.0
2010-08-05 15:35:00,36.79,36.81,36.78,36.81,81700.0,24.9101,24.9236,24.9033,24.9236,81700.0
2010-08-05 15:40:00,36.81,36.81,36.78,36.79,88500.0,24.9236,24.9236,24.9033,24.9101,88500.0
2010-08-05 15:45:00,36.79,36.83,36.79,36.82,81700.0,24.9101,24.9372,24.9101,24.9304,81700.0
2010-08-05 15:50:00,36.83,36.85,36.81,36.85,95200.0,24.9372,24.9507,24.9236,24.9507,95200.0
2010-08-05 15:55:00,36.85,36.86,36.83,36.86,242700.0,24.9507,24.9575,24.9372,24.9575,242700.0
2010-08-06 09:30:00,36.6,36.75,36.56,36.75,57700.0,24.7814,24.883,24.7544,24.883,57700.0
2010-08-06 09:35:00,36.74,36.78,36.64,36.66,133200.0,24.8762,24.9033,24.8085,24.8221,133200.0
2010-08-06 09:40:00,36.66,36.77,36.65,36.68,80800.0,24.8221,24.8965,24.8153,24.8356,80800.0
2010-08-06 09:45:00,36.69,36.77,36.69,36.76,64600.0,24.8424,24.8965,24.8424,24.8898,64600.0
2010-08-06 09:50:00,36.76,36.77,36.7,36.72,42800.0,24.8898,24.8965,24.8491,24.8627,42800.0
2010-08-06 09:55:00,36.72,36.79,36.7,36.75,42200.0,24.8627,24.9101,24.8491,24.883,42200.0
2010-08-06 10:00:00,36.75,36.78,36.74,36.75,89700.0,24.883,24.9033,24.8762,24.883,89700.0
2010-08-06 10:05:00,36.76,36.8,36.76,36.79,93500.0,24.8898,24.9169,24.8898,24.9101,93500.0
2010-08-06 10:10:00,36.8,36.8,36.76,36.76,50200.0,24.9169,24.9169,24.8898,24.8898,50200.0
2010-08-06 10:15:00,36.77,36.8,36.76,36.78,30500.0,24.8965,24.9169,24.8898,24.9033,30500.0
2010-08-06 10:20:00,36.78,36.79,36.75,36.77,102000.0,24.9033,24.9101,24.883,24.8965,102000.0
2010-08-06 10:25:00,36.77,36.78,36.69,36.69,50200.0,24.8965,24.9033,24.8424,24.8424,50200.0
2010-08-06 10:30:00,36.7,36.75,36.69,36.75,37800.0,24.8491,24.883,24.8424,24.883,37800.0
2010-08-06 10:35:00,36.74,36.76,36.66,36.66,38900.0,24.8762,24.8898,24.8221,24.8221,38900.0
2010-08-06 10:40:00,36.66,36.67,36.59,36.6,112600.0,24.8221,24.8288,24.7747,24.7814,112600.0
2010-08-06 10:45:00,36.6,36.6,36.5,36.52,75500.0,24.7814,24.7814,24.7137,24.7273,75500.0
2010-08-06 10:50:00,36.52,36.54,36.45,36.46,125600.0,24.7273,24.7408,24.6799,24.6866,125600.0
2010-08-06 10:55:00,36.46,36.48,36.39,36.47,84200.0,24.6866,24.7002,24.6393,24.6934,84200.0
2010-08-06 11:00:00,36.46,36.54,36.44,36.51,72300.0,24.6866,24.7408,24.6731,24.7205,72300.0
2010-08-06 11:05:00,36.51,36.52,36.44,36.46,56000.0,24.7205,24.7273,24.6731,24.6866,56000.0
2010-08-06 11:10:00,36.46,36.52,36.45,36.48,51700.0,24.6866,24.7273,24.6799,24.7002,51700.0
2010-08-06 11:15:00,36.49,36.53,36.48,36.51,71500.0,24.707,24.734,24.7002,24.7205,71500.0
2010-08-06 11:20:00,36.51,36.55,36.5,36.53,50600.0,24.7205,24.7476,24.7137,24.734,50600.0
2010-08-06 11:25:00,36.53,36.58,36.53,36.58,81800.0,24.734,24.7679,24.734,24.7679,81800.0
2010-08-06 11:30:00,36.57,36.59,36.54,36.56,48000.0,24.7611,24.7747,24.7408,24.7544,48000.0
2010-08-06 11:35:00,36.56,36.6,36.56,36.58,36500.0,24.7544,24.7814,24.7544,24.7679,36500.0
2010-08-06 11:40:00,36.57,36.61,36.53,36.55,84000.0,24.7611,24.7882,24.734,24.7476,84000.0
2010-08-06 11:45:00,36.54,36.57,36.53,36.55,53600.0,24.7408,24.7611,24.734,24.7476,53600.0
2010-08-06 11:50:00,36.55,36.61,36.54,36.6,50000.0,24.7476,24.7882,24.7408,24.7814,50000.0
2010-08-06 11:55:00,36.6,36.6,36.53,36.53,39000.0,24.7814,24.7814,24.734,24.734,39000.0
2010-08-06 12:00:00,36.53,36.56,36.51,36.52,37800.0,24.734,24.7544,24.7205,24.7273,37800.0
2010-08-06 12:05:00,36.52,36.58,36.5,36.58,51600.0,24.7273,24.7679,24.7137,24.7679,51600.0
2010-08-06 12:10:00,36.58,36.61,36.57,36.6,34500.0,24.7679,24.7882,24.7611,24.7814,34500.0
2010-08-06 12:15:00,36.61,36.63,36.6,36.61,40800.0,24.7882,24.8018,24.7814,24.7882,40800.0
2010-08-06 12:20:00,36.61,36.62,36.55,36.56,36700.0,24.7882,24.795,24.7476,24.7544,36700.0
2010-08-06 12:25:00,36.56,36.56,36.52,36.53,36000.0,24.7544,24.7544,24.7273,24.734,36000.0
2010-08-06 12:30:00,36.53,36.56,36.52,36.53,101600.0,24.734,24.7544,24.7273,24.734,101600.0
2010-08-06 12:35:00,36.53,36.55,36.53,36.54,57200.0,24.734,24.7476,24.734,24.7408,57200.0
2010-08-06 12:40:00,36.55,36.56,36.52,36.52,47000.0,24.7476,24.7544,24.7273,24.7273,47000.0
2010-08-06 12:45:00,36.52,36.55,36.52,36.54,30000.0,24.7273,24.7476,24.7273,24.7408,30000.0
2010-08-06 12:50:00,36.54,36.55,36.54,36.54,15700.0,24.7408,24.7476,24.7408,24.7408,15700.0
2010-08-06 12:55:00,36.54,36.54,36.52,36.54,29800.0,24.7408,24.7408,24.7273,24.7408,29800.0
2010-08-06 13:00:00,36.54,36.58,36.54,36.57,26000.0,24.7408,24.7679,24.7408,24.7611,26000.0
2010-08-06 13:05:00,36.56,36.57,36.52,36.52,31600.0,24.7544,24.7611,24.7273,24.7273,31600.0
2010-08-06 13:10:00,36.53,36.58,36.53,36.57,41700.0,24.734,24.7679,24.734,24.7611,41700.0
2010-08-06 13:15:00,36.58,36.59,36.56,36.56,30400.0,24.7679,24.7747,24.7544,24.7544,30400.0
2010-08-06 13:20:00,36.56,36.63,36.56,36.63,29100.0,24.7544,24.8018,24.7544,24.8018,29100.0
2010-08-06 13:25:00,36.63,36.63,36.57,36.6,34400.0,24.8018,24.8018,24.7611,24.7814,34400.0
2010-08-06 13:30:00,36.59,36.62,36.56,36.56,25300.0,24.7747,24.795,24.7544,24.7544,25300.0
2010-08-06 13:35:00,36.57,36.65,36.55,36.6,38400.0,24.7611,24.8153,24.7476,24.7814,38400.0
2010-08-06 13:40:00,36.59,36.64,36.59,36.63,21500.0,24.7747,24.8085,24.7747,24.8018,21500.0
2010-08-06 13:45:00,36.64,36.7,36.64,36.68,28900.0,24.8085,24.8491,24.8085,24.8356,28900.0
2010-08-06 13:50:00,36.68,36.69,36.64,36.64,31400.0,24.8356,24.8424,24.8085,24.8085,31400.0
2010-08-06 13:55:00,36.64,36.66,36.63,36.65,31700.0,24.8085,24.8221,24.8018,24.8153,31700.0
2010-08-06 14:00:00,36.66,36.68,36.63,36.67,52700.0,24.8221,24.8356,24.8018,24.8288,52700.0
2010-08-06 14:05:00,36.68,36.68,36.66,36.68,20400.0,24.8356,24.8356,24.8221,24.8356,20400.0
2010-08-06 14:10:00,36.67,36.69,36.66,36.68,28800.0,24.8288,24.8424,24.8221,24.8356,28800.0
2010-08-06 14:15:00,36.69,36.71,36.67,36.71,34700.0,24.8424,24.8559,24.8288,24.8559,34700.0
2010-08-06 14:20:00,36.71,36.71,36.67,36.67,22200.0,24.8559,24.8559,24.8288,24.8288,22200.0
2010-08-06 14:25:00,36.67,36.7,36.67,36.69,28400.0,24.8288,24.8491,24.8288,24.8424,28400.0
2010-08-06 14:30:00,36.69,36.72,36.68,36.7,41900.0,24.8424,24.8627,24.8356,24.8491,41900.0
2010-08-06 14:35:00,36.7,36.74,36.7,36.73,59900.0,24.8491,24.8762,24.8491,24.8695,59900.0
2010-08-06 14:40:00,36.73,36.75,36.73,36.75,16800.0,24.8695,24.883,24.8695,24.883,16800.0
2010-08-06 14:45:00,36.74,36.82,36.73,36.79,72000.0,24.8762,24.9304,24.8695,24.9101,72000.0
2010-08-06 14:50:00,36.79,36.87,36.79,36.82,63100.0,24.9101,24.9643,24.9101,24.9304,63100.0
2010-08-06 14:55:00,36.82,36.86,36.81,36.83,38300.0,24.9304,24.9575,24.9236,24.9372,38300.0
2010-08-06 15:00:00,36.83,36.87,36.79,36.79,72900.0,24.9372,24.9643,24.9101,24.9101,72900.0
2010-08-06 15:05:00,36.79,36.83,36.78,36.83,68100.0,24.9101,24.9372,24.9033,24.9372,68100.0
2010-08-06 15:10:00,36.84,36.86,36.78,36.81,71600.0,24.9439,24.9575,24.9033,24.9236,71600.0
2010-08-06 15:15:00,36.81,36.85,36.81,36.85,38300.0,24.9236,24.9507,24.9236,24.9507,38300.0
2010-08-06 15:20:00,36.85,36.88,36.8,36.82,48700.0,24.9507,24.971,24.9169,24.9304,48700.0
2010-08-06 15:25:00,36.82,36.89,36.81,36.82,90400.0,24.9304,24.9778,24.9236,24.9304,90400.0
2010-08-06 15:30:00,36.82,36.85,36.8,36.85,79000.0,24.9304,24.9507,24.9169,24.9507,79000.0
2010-08-06 15:35:00,36.85,36.88,36.82,36.83,65400.0,24.9507,24.971,24.9304,24.9372,65400.0
2010-08-06 15:40:00,36.84,36.88,36.82,36.87,81000.0,24.9439,24.971,24.9304,24.9643,81000.0
2010-08-06 15:45:00,36.88,36.89,36.81,36.84,144800.0,24.971,24.9778,24.9236,24.9439,144800.0
2010-08-06 15:50:00,36.85,36.87,36.8,36.81,153300.0,24.9507,24.9643,24.9169,24.9236,153300.0
2010-08-06 15:55:00,36.82,36.87,36.81,36.86,197300.0,24.9304,24.9643,24.9236,24.9575,197300.0
2010-08-09 09:30:00,36.98,36.98,36.93,36.94,81700.0,25.0387,25.0387,25.0049,25.0116,81700.0
2010-08-09 09:35:00,36.95,37.0,36.93,37.0,135100.0,25.0184,25.0523,25.0049,25.0523,135100.0
2010-08-09 09:40:00,37.0,37.0,36.89,36.91,105100.0,25.0523,25.0523,24.9778,24.9913,105100.0
2010-08-09 09:45:00,36.91,36.93,36.9,36.93,82000.0,24.9913,25.0049,24.9846,25.0049,82000.0
2010-08-09 09:50:00,36.92,37.0,36.91,36.99,55700.0,24.9981,25.0523,24.9913,25.0455,55700.0
2010-08-09 09:55:00,37.0,37.0,36.97,36.97,85300.0,25.0523,25.0523,25.032,25.032,85300.0
2010-08-09 10:00:00,36.97,36.99,36.95,36.95,96400.0,25.032,25.0455,25.0184,25.0184,96400.0
2010-08-09 10:05:00,36.96,36.96,36.94,36.95,112200.0,25.0252,25.0252,25.0116,25.0184,112200.0
2010-08-09 10:10:00,36.95,36.98,36.92,36.94,99200.0,25.0184,25.0387,24.9981,25.0116,99200.0
2010-08-09 10:15:00,36.94,36.96,36.94,36.95,50800.0,25.0116,25.0252,25.0116,25.0184,50800.0
2010-08-09 10:20:00,36.95,36.95,36.89,36.9,135700.0,25.0184,25.0184,24.9778,24.9846,135700.0
2010-08-09 10:25:00,36.89,36.9,36.87,36.88,52800.0,24.9778,24.9846,24.9643,24.971,52800.0
2010-08-09 10:30:00,36.89,36.92,36.89,36.9,68900.0,24.9778,24.9981,24.9778,24.9846,68900.0
2010-08-09 10:35:00,36.89,36.93,36.89,36.9,68400.0,24.9778,25.0049,24.9778,24.9846,68400.0
2010-08-09 10:40:00,36.9,36.93,36.89,36.9,46400.0,24.9846,25.0049,24.9778,24.9846,46400.0
2010-08-09 10:45:00,36.9,36.92,36.89,36.9,32100.0,24.9846,24.9981,24.9778,24.9846,32100.0
2010-08-09 10:50:00,36.91,36.92,36.89,36.9,53300.0,24.9913,24.9981,24.9778,24.9846,53300.0
2010-08-09 10:55:00,36.9,36.91,36.89,36.9,62900.0,24.9846,24.9913,24.9778,24.9846,62900.0
2010-08-09 11:00:00,36.9,36.91,36.89,36.9,43900.0,24.9846,24.9913,24.9778,24.9846,43900.0
2010-08-09 11:05:00,36.9,36.91,36.89,36.91,28100.0,24.9846,24.9913,24.9778,24.9913,28100.0
2010-08-09 11:10:00,36.91,36.99,36.91,36.99,35600.0,24.9913,25.0455,24.9913,25.0455,35600.0
2010-08-09 11:15:00,36.99,36.99,36.97,36.98,93600.0,25.0455,25.0455,25.032,25.0387,93600.0
2010-08-09 11:20:00,36.98,36.99,36.96,36.97,71600.0,25.0387,25.0455,25.0252,25.032,71600.0
2010-08-09 11:25:00,36.97,36.98,36.95,36.96,64000.0,25.032,25.0387,25.0184,25.0252,64000.0
2010-08-09 11:30:00,36.96,37.0,36.96,36.97,102800.0,25.0252,25.0523,25.0252,25.032,102800.0
2010-08-09 11:35:00,36.98,36.99,36.96,36.96,48800.0,25.0387,25.0455,25.0252,25.0252,48800.0
2010-08-09 11:40:00,36.97,36.98,36.95,36.98,38300.0,25.032,25.0387,25.0184,25.0387,38300.0
2010-08-09 11:45:00,36.99,36.99,36.98,36.99,39500.0,25.0455,25.0455,25.0387,25.0455,39500.0
2010-08-09 11:50:00,36.98,36.99,36.98,36.98,53200.0,25.0387,25.0455,25.0387,25.0387,53200.0
2010-08-09 11:55:00,36.99,36.99,36.98,36.99,26900.0,25.0455,25.0455,25.0387,25.0455,26900.0
2010-08-09 12:00:00,36.99,36.99,36.98,36.98,44900.0,25.0455,25.0455,25.0387,25.0387,44900.0
2010-08-09 12:05:00,36.98,37.0,36.98,36.99,34100.0,25.0387,25.0523,25.0387,25.0455,34100.0
2010-08-09 12:10:00,37.0,37.0,36.99,36.99,16700.0,25.0523,25.0523,25.0455,25.0455,16700.0
2010-08-09 12:15:00,36.99,37.0,36.99,37.0,52500.0,25.0455,25.0523,25.0455,25.0523,52500.0
2010-08-09 12:20:00,36.99,37.01,36.94,36.96,147300.0,25.0455,25.059,25.0116,25.0252,147300.0
2010-08-09 12:25:00,36.95,36.98,36.95,36.97,52100.0,25.0184,25.0387,25.0184,25.032,52100.0
2010-08-09 12:30:00,36.98,36.99,36.92,36.92,54400.0,25.0387,25.0455,24.9981,24.9981,54400.0
2010-08-09 12:35:00,36.93,36.96,36.91,36.96,38700.0,25.0049,25.0252,24.9913,25.0252,38700.0
2010-08-09 12:40:00,36.96,36.99,36.94,36.96,48700.0,25.0252,25.0455,25.0116,25.0252,48700.0
2010-08-09 12:45:00,36.97,37.0,36.96,37.0,22300.0,25.032,25.0523,25.0252,25.0523,22300.0
2010-08-09 12:50:00,36.99,37.0,36.94,36.96,128300.0,25.0455,25.0523,25.0116,25.0252,128300.0
2010-08-09 12:55:00,36.95,36.98,36.94,36.95,80400.0,25.0184,25.0387,25.0116,25.0184,80400.0
2010-08-09 13:00:00,36.95,36.95,36.94,36.95,20700.0,25.0184,25.0184,25.0116,25.0184,20700.0
2010-08-09 13:05:00,36.95,36.95,36.94,36.95,23300.0,25.0184,25.0184,25.0116,25.0184,23300.0
2010-08-09 13:10:00,36.95,36.98,36.95,36.96,22600.0,25.0184,25.0387,25.0184,25.0252,22600.0
2010-08-09 13:15:00,36.96,36.97,36.94,36.95,67300.0,25.0252,25.032,25.0116,25.0184,67300.0
2010-08-09 13:20:00,36.95,36.95,36.93,36.94,49000.0,25.0184,25.0184,25.0049,25.0116,49000.0
2010-08-09 13:25:00,36.94,36.95,36.94,36.95,39300.0,25.0116,25.0184,25.0116,25.0184,39300.0
2010-08-09 13:30:00,36.95,36.96,36.94,36.95,50200.0,25.0184,25.0252,25.0116,25.0184,50200.0
2010-08-09 13:35:00,36.96,36.99,36.95,36.97,87200.0,25.0252,25.0455,25.0184,25.032,87200.0
2010-08-09 13:40:00,36.96,36.96,36.94,36.95,37700.0,25.0252,25.0252,25.0116,25.0184,37700.0
2010-08-09 13:45:00,36.95,36.99,36.92,36.95,74000.0,25.0184,25.0455,24.9981,25.0184,74000.0
2010-08-09 13:50:00,36.96,36.98,36.95,36.98,24600.0,25.0252,25.0387,25.0184,25.0387,24600.0
2010-08-09 13:55:00,36.98,36.98,36.93,36.95,49000.0,25.0387,25.0387,25.0049,25.0184,49000.0
2010-08-09 14:00:00,36.95,36.96,36.89,36.89,107800.0,25.0184,25.0252,24.9778,24.9778,107800.0
2010-08-09 14:05:00,36.9,36.92,36.89,36.9,68700.0,24.9846,24.9981,24.9778,24.9846,68700.0
2010-08-09 14:10:00,36.91,36.91,36.89,36.9,27800.0,24.9913,24.9913,24.9778,24.9846,27800.0
2010-08-09 14:15:00,36.89,36.9,36.89,36.9,18700.0,24.9778,24.9846,24.9778,24.9846,18700.0
2010-08-09 14:20:00,36.9,36.9,36.89,36.9,45000.0,24.9846,24.9846,24.9778,24.9846,45000.0
2010-08-09 14:25:00,36.9,36.9,36.89,36.89,15300.0,24.9846,24.9846,24.9778,24.9778,15300.0
2010-08-09 14:30:00,36.9,36.91,36.89,36.91,50100.0,24.9846,24.9913,24.9778,24.9913,50100.0
2010-08-09 14:35:00,36.91,36.93,36.89,36.93,51300.0,24.9913,25.0049,24.9778,25.0049,51300.0
2010-08-09 14:40:00,36.93,36.99,36.92,36.95,88400.0,25.0049,25.0455,24.9981,25.0184,88400.0
2010-08-09 14:45:00,36.95,36.95,36.92,36.95,72600.0,25.0184,25.0184,24.9981,25.0184,72600.0
2010-08-09 14:50:00,36.95,36.95,36.94,36.95,16300.0,25.0184,25.0184,25.0116,25.0184,16300.0
2010-08-09 14:55:00,36.95,36.96,36.94,36.94,32200.0,25.0184,25.0252,25.0116,25.0116,32200.0
2010-08-09 15:00:00,36.94,36.95,36.93,36.95,73100.0,25.0116,25.0184,25.0049,25.0184,73100.0
2010-08-09 15:05:00,36.94,36.96,36.94,36.94,30900.0,25.0116,25.0252,25.0116,25.0116,30900.0
2010-08-09 15:10:00,36.95,36.95,36.93,36.94,51400.0,25.0184,25.0184,25.0049,25.0116,51400.0
2010-08-09 15:15:00,36.95,36.95,36.94,36.95,31700.0,25.0184,25.0184,25.0116,25.0184,31700.0
2010-08-09 15:20:00,36.95,36.95,36.94,36.95,38800.0,25.0184,25.0184,25.0116,25.0184,38800.0
2010-08-09 15:25:00,36.95,36.97,36.94,36.96,56100.0,25.0184,25.032,25.0116,25.0252,56100.0
2010-08-09 15:30:00,36.97,37.0,36.96,36.99,88000.0,25.032,25.0523,25.0252,25.0455,88000.0
2010-08-09 15:35:00,36.99,37.01,36.94,36.94,204900.0,25.0455,25.059,25.0116,25.0116,204900.0
2010-08-09 15:40:00,36.94,36.97,36.94,36.96,219200.0,25.0116,25.032,25.0116,25.0252,219200.0
2010-08-09 15:45:00,36.96,36.97,36.94,36.97,121700.0,25.0252,25.032,25.0116,25.032,121700.0
2010-08-09 15:50:00,36.96,36.97,36.94,36.96,183500.0,25.0252,25.032,25.0116,25.0252,183500.0
2010-08-09 15:55:00,36.96,36.97,36.94,36.95,380700.0,25.0252,25.032,25.0116,25.0184,380700.0
2010-08-10 09:30:00,36.81,36.97,36.81,36.9,162000.0,24.9236,25.032,24.9236,24.9846,162000.0
2010-08-10 09:35:00,36.91,36.96,36.88,36.9,66200.0,24.9913,25.0252,24.971,24.9846,66200.0
2010-08-10 09:40:00,36.88,36.94,36.87,36.9,109400.0,24.971,25.0116,24.9643,24.9846,109400.0
2010-08-10 09:45:00,36.9,36.96,36.81,36.94,72500.0,24.9846,25.0252,24.9236,25.0116,72500.0
2010-08-10 09:50:00,36.94,36.97,36.91,36.96,86300.0,25.0116,25.032,24.9913,25.0252,86300.0
2010-08-10 09:55:00,36.97,36.99,36.96,36.98,43300.0,25.032,25.0455,25.0252,25.0387,43300.0
2010-08-10 10:00:00,36.99,36.99,36.94,36.96,182900.0,25.0455,25.0455,25.0116,25.0252,182900.0
2010-08-10 10:05:00,36.96,37.0,36.94,37.0,149000.0,25.0252,25.0523,25.0116,25.0523,149000.0
2010-08-10 10:10:00,37.0,37.04,36.99,37.03,108300.0,25.0523,25.0794,25.0455,25.0726,108300.0
2010-08-10 10:15:00,37.03,37.09,37.02,37.09,101300.0,25.0726,25.1132,25.0658,25.1132,101300.0
2010-08-10 10:20:00,37.09,37.12,37.07,37.12,106400.0,25.1132,25.1335,25.0997,25.1335,106400.0
2010-08-10 10:25:00,37.12,37.13,37.05,37.07,101900.0,25.1335,25.1403,25.0861,25.0997,101900.0
2010-08-10 10:30:00,37.06,37.09,37.05,37.06,81300.0,25.0929,25.1132,25.0861,25.0929,81300.0
2010-08-10 10:35:00,37.07,37.11,37.05,37.1,79900.0,25.0997,25.1268,25.0861,25.12,79900.0
2010-08-10 10:40:00,37.09,37.17,37.09,37.13,86300.0,25.1132,25.1674,25.1132,25.1403,86300.0
2010-08-10 10:45:00,37.13,37.16,37.12,37.14,72900.0,25.1403,25.1606,25.1335,25.1471,72900.0
2010-08-10 10:50:00,37.15,37.18,37.14,37.17,105200.0,25.1538,25.1742,25.1471,25.1674,105200.0
2010-08-10 10:55:00,37.16,37.22,37.15,37.22,67300.0,25.1606,25.2012,25.1538,25.2012,67300.0
2010-08-10 11:00:00,37.22,37.32,37.21,37.3,161900.0,25.2012,25.2689,25.1945,25.2554,161900.0
2010-08-10 11:05:00,37.31,37.36,37.31,37.36,91800.0,25.2622,25.296,25.2622,25.296,91800.0
2010-08-10 11:10:00,37.35,37.36,37.35,37.36,67700.0,25.2893,25.296,25.2893,25.296,67700.0
2010-08-10 11:15:00,37.36,37.36,37.33,37.36,77600.0,25.296,25.296,25.2757,25.296,77600.0
2010-08-10 11:20:00,37.35,37.38,37.35,37.37,103600.0,25.2893,25.3096,25.2893,25.3028,103600.0
2010-08-10 11:25:00,37.37,37.37,37.33,37.35,84100.0,25.3028,25.3028,25.2757,25.2893,84100.0
2010-08-10 11:30:00,37.35,37.48,37.35,37.48,229900.0,25.2893,25.3773,25.2893,25.3773,229900.0
2010-08-10 11:35:00,37.47,37.55,37.46,37.5,222100.0,25.3705,25.4247,25.3637,25.3908,222100.0
2010-08-10 11:40:00,37.49,37.49,37.42,37.49,71900.0,25.384,25.384,25.3367,25.384,71900.0
2010-08-10 11:45:00,37.48,37.59,37.47,37.53,171500.0,25.3773,25.4518,25.3705,25.4111,171500.0
2010-08-10 11:50:00,37.53,37.54,37.45,37.45,131000.0,25.4111,25.4179,25.357,25.357,131000.0
2010-08-10 11:55:00,37.45,37.48,37.43,37.43,83300.0,25.357,25.3773,25.3434,25.3434,83300.0
2010-08-10 12:00:00,37.44,37.44,37.39,37.4,114600.0,25.3502,25.3502,25.3163,25.3231,114600.0
2010-08-10 12:05:00,37.39,37.4,37.37,37.4,43800.0,25.3163,25.3231,25.3028,25.3231,43800.0
2010-08-10 12:10:00,37.4,37.4,37.36,37.38,75000.0,25.3231,25.3231,25.296,25.3096,75000.0
2010-08-10 12:15:00,37.39,37.4,37.37,37.38,63100.0,25.3163,25.3231,25.3028,25.3096,63100.0
2010-08-10 12:20:00,37.39,37.4,37.37,37.4,51400.0,25.3163,25.3231,25.3028,25.3231,51400.0
2010-08-10 12:25:00,37.4,37.42,37.39,37.41,49900.0,25.3231,25.3367,25.3163,25.3299,49900.0
2010-08-10 12:30:00,37.41,37.42,37.38,37.39,138100.0,25.3299,25.3367,25.3096,25.3163,138100.0
2010-08-10 12:35:00,37.39,37.41,37.37,37.4,28900.0,25.3163,25.3299,25.3028,25.3231,28900.0
2010-08-10 12:40:00,37.39,37.42,37.35,37.42,95900.0,25.3163,25.3367,25.2893,25.3367,95900.0
2010-08-10 12:45:00,37.41,37.49,37.4,37.46,88500.0,25.3299,25.384,25.3231,25.3637,88500.0
2010-08-10 12:50:00,37.47,37.47,37.4,37.43,34900.0,25.3705,25.3705,25.3231,25.3434,34900.0
2010-08-10 12:55:00,37.43,37.44,37.4,37.44,30900.0,25.3434,25.3502,25.3231,25.3502,30900.0
2010-08-10 13:00:00,37.43,37.44,37.42,37.43,23400.0,25.3434,25.3502,25.3367,25.3434,23400.0
2010-08-10 13:05:00,37.42,37.43,37.4,37.4,17400.0,25.3367,25.3434,25.3231,25.3231,17400.0
2010-08-10 13:10:00,37.41,37.42,37.4,37.42,12100.0,25.3299,25.3367,25.3231,25.3367,12100.0
2010-08-10 13:15:00,37.42,37.46,37.41,37.44,121300.0,25.3367,25.3637,25.3299,25.3502,121300.0
2010-08-10 13:20:00,37.45,37.45,37.42,37.45,49600.0,25.357,25.357,25.3367,25.357,49600.0
2010-08-10 13:25:00,37.45,37.46,37.34,37.34,119000.0,25.357,25.3637,25.2825,25.2825,119000.0
2010-08-10 13:30:00,37.35,37.37,37.33,37.36,43500.0,25.2893,25.3028,25.2757,25.296,43500.0
2010-08-10 13:35:00,37.37,37.4,37.37,37.39,46500.0,25.3028,25.3231,25.3028,25.3163,46500.0
2010-08-10 13:40:00,37.4,37.43,37.39,37.4,63200.0,25.3231,25.3434,25.3163,25.3231,63200.0
2010-08-10 13:45:00,37.4,37.42,37.38,37.39,38600.0,25.3231,25.3367,25.3096,25.3163,38600.0
2010-08-10 13:50:00,37.39,37.4,37.38,37.4,28600.0,25.3163,25.3231,25.3096,25.3231,28600.0
2010-08-10 13:55:00,37.39,37.45,37.39,37.44,121400.0,25.3163,25.357,25.3163,25.3502,121400.0
2010-08-10 14:00:00,37.44,37.53,37.43,37.53,167500.0,25.3502,25.4111,25.3434,25.4111,167500.0
2010-08-10 14:05:00,37.52,37.55,37.51,37.55,66700.0,25.4044,25.4247,25.3976,25.4247,66700.0
2010-08-10 14:10:00,37.56,37.58,37.52,37.55,174500.0,25.4314,25.445,25.4044,25.4247,174500.0
2010-08-10 14:15:00,37.54,37.73,37.51,37.58,343900.0,25.4179,25.5465,25.3976,25.445,343900.0
2010-08-10 14:20:00,37.6,37.77,37.59,37.62,279700.0,25.4585,25.5736,25.4518,25.4721,279700.0
2010-08-10 14:25:00,37.62,37.78,37.57,37.77,210900.0,25.4721,25.5804,25.4382,25.5736,210900.0
2010-08-10 14:30:00,37.76,37.88,37.76,37.82,335800.0,25.5669,25.6481,25.5669,25.6075,335800.0
2010-08-10 14:35:00,37.82,37.84,37.74,37.82,162600.0,25.6075,25.621,25.5533,25.6075,162600.0
2010-08-10 14:40:00,37.82,37.87,37.8,37.8,194100.0,25.6075,25.6413,25.5939,25.5939,194100.0
2010-08-10 14:45:00,37.81,37.82,37.72,37.75,184400.0,25.6007,25.6075,25.5398,25.5601,184400.0
2010-08-10 14:50:00,37.75,37.76,37.64,37.64,211000.0,25.5601,25.5669,25.4856,25.4856,211000.0
2010-08-10 14:55:00,37.65,37.73,37.64,37.72,93400.0,25.4924,25.5465,25.4856,25.5398,93400.0
2010-08-10 15:00:00,37.72,37.8,37.7,37.79,223600.0,25.5398,25.5939,25.5262,25.5872,223600.0
2010-08-10 15:05:00,37.79,37.85,37.77,37.85,273400.0,25.5872,25.6278,25.5736,25.6278,273400.0
2010-08-10 15:10:00,37.84,37.85,37.7,37.73,142900.0,25.621,25.6278,25.5262,25.5465,142900.0
2010-08-10 15:15:00,37.73,37.77,37.67,37.68,126600.0,25.5465,25.5736,25.5059,25.5127,126600.0
2010-08-10 15:20:00,37.69,37.73,37.65,37.73,102400.0,25.5195,25.5465,25.4924,25.5465,102400.0
2010-08-10 15:25:00,37.72,37.82,37.7,37.82,154200.0,25.5398,25.6075,25.5262,25.6075,154200.0
2010-08-10 15:30:00,37.82,37.85,37.76,37.85,183300.0,25.6075,25.6278,25.5669,25.6278,183300.0
2010-08-10 15:35:00,37.84,37.88,37.83,37.84,371000.0,25.621,25.6481,25.6143,25.621,371000.0
2010-08-10 15:40:00,37.83,37.9,37.82,37.9,240200.0,25.6143,25.6617,25.6075,25.6617,240200.0
2010-08-10 15:45:00,37.9,37.92,37.84,37.85,377800.0,25.6617,25.6752,25.621,25.6278,377800.0
2010-08-10 15:50:00,37.84,37.84,37.74,37.75,413500.0,25.621,25.621,25.5533,25.5601,413500.0
2010-08-10 15:55:00,37.75,37.78,37.73,37.75,501900.0,25.5601,25.5804,25.5465,25.5601,501900.0
2010-08-11 09:30:00,36.81,36.9,36.62,36.65,233200.0,25.2563,25.3181,25.1259,25.1465,233200.0
2010-08-11 09:35:00,36.67,36.8,36.57,36.78,255700.0,25.1602,25.2494,25.0916,25.2357,255700.0
2010-08-11 09:40:00,36.79,36.85,36.7,36.72,135700.0,25.2426,25.2837,25.1808,25.1946,135700.0
2010-08-11 09:45:00,36.72,36.81,36.64,36.81,156600.0,25.1946,25.2563,25.1397,25.2563,156600.0
2010-08-11 09:50:00,36.81,36.86,36.78,36.86,140600.0,25.2563,25.2906,25.2357,25.2906,140600.0
2010-08-11 09:55:00,36.86,36.88,36.75,36.88,132000.0,25.2906,25.3043,25.2151,25.3043,132000.0
2010-08-11 10:00:00,36.88,36.92,36.87,36.9,135000.0,25.3043,25.3318,25.2975,25.3181,135000.0
2010-08-11 10:05:00,36.91,37.03,36.9,37.03,251800.0,25.3249,25.4073,25.3181,25.4073,251800.0
2010-08-11 10:10:00,37.02,37.06,37.0,37.05,189800.0,25.4004,25.4278,25.3867,25.421,189800.0
2010-08-11 10:15:00,37.05,37.1,37.04,37.06,185500.0,25.421,25.4553,25.4141,25.4278,185500.0
2010-08-11 10:20:00,37.06,37.14,37.05,37.13,133200.0,25.4278,25.4827,25.421,25.4759,133200.0
2010-08-11 10:25:00,37.13,37.22,37.13,37.22,151900.0,25.4759,25.5376,25.4759,25.5376,151900.0
2010-08-11 10:30:00,37.21,37.26,37.19,37.2,222300.0,25.5308,25.5651,25.517,25.5239,222300.0
2010-08-11 10:35:00,37.21,37.24,37.07,37.13,186000.0,25.5308,25.5513,25.4347,25.4759,186000.0
2010-08-11 10:40:00,37.13,37.15,37.05,37.07,79500.0,25.4759,25.4896,25.421,25.4347,79500.0
2010-08-11 10:45:00,37.07,37.08,37.03,37.05,81300.0,25.4347,25.4416,25.4073,25.421,81300.0
2010-08-11 10:50:00,37.04,37.06,36.99,36.99,164500.0,25.4141,25.4278,25.3798,25.3798,164500.0
2010-08-11 10:55:00,36.99,37.07,36.99,37.05,177100.0,25.3798,25.4347,25.3798,25.421,177100.0
2010-08-11 11:00:00,37.04,37.05,37.01,37.04,139900.0,25.4141,25.421,25.3935,25.4141,139900.0
2010-08-11 11:05:00,37.05,37.07,37.04,37.07,105500.0,25.421,25.4347,25.4141,25.4347,105500.0
2010-08-11 11:10:00,37.06,37.07,37.0,37.03,93800.0,25.4278,25.4347,25.3867,25.4073,93800.0
2010-08-11 11:15:00,37.03,37.04,36.91,36.92,396200.0,25.4073,25.4141,25.3249,25.3318,396200.0
2010-08-11 11:20:00,36.92,36.99,36.92,36.96,170600.0,25.3318,25.3798,25.3318,25.3592,170600.0
2010-08-11 11:25:00,36.97,36.98,36.92,36.95,138200.0,25.3661,25.3729,25.3318,25.3524,138200.0
2010-08-11 11:30:00,36.95,36.98,36.93,36.97,136000.0,25.3524,25.3729,25.3386,25.3661,136000.0
2010-08-11 11:35:00,36.97,36.98,36.94,36.95,46700.0,25.3661,25.3729,25.3455,25.3524,46700.0
2010-08-11 11:40:00,36.95,36.96,36.93,36.94,41900.0,25.3524,25.3592,25.3386,25.3455,41900.0
2010-08-11 11:45:00,36.94,36.96,36.93,36.96,76300.0,25.3455,25.3592,25.3386,25.3592,76300.0
2010-08-11 11:50:00,36.96,36.96,36.94,36.95,44900.0,25.3592,25.3592,25.3455,25.3524,44900.0
2010-08-11 11:55:00,36.95,36.96,36.95,36.95,29300.0,25.3524,25.3592,25.3524,25.3524,29300.0
2010-08-11 12:00:00,36.95,36.98,36.93,36.97,110400.0,25.3524,25.3729,25.3386,25.3661,110400.0
2010-08-11 12:05:00,36.96,36.99,36.96,36.98,53300.0,25.3592,25.3798,25.3592,25.3729,53300.0
2010-08-11 12:10:00,36.98,37.0,36.98,37.0,40100.0,25.3729,25.3867,25.3729,25.3867,40100.0
2010-08-11 12:15:00,37.0,37.0,36.98,36.98,42700.0,25.3867,25.3867,25.3729,25.3729,42700.0
2010-08-11 12:20:00,36.99,36.99,36.97,36.99,31000.0,25.3798,25.3798,25.3661,25.3798,31000.0
2010-08-11 12:25:00,36.99,37.0,36.97,36.97,64900.0,25.3798,25.3867,25.3661,25.3661,64900.0
2010-08-11 12:30:00,36.97,36.99,36.96,36.97,34800.0,25.3661,25.3798,25.3592,25.3661,34800.0
2010-08-11 12:35:00,36.96,36.97,36.95,36.96,49200.0,25.3592,25.3661,25.3524,25.3592,49200.0
2010-08-11 12:40:00,36.96,36.97,36.93,36.94,70300.0,25.3592,25.3661,25.3386,25.3455,70300.0
2010-08-11 12:45:00,36.95,36.96,36.93,36.94,92200.0,25.3524,25.3592,25.3386,25.3455,92200.0
2010-08-11 12:50:00,36.94,36.96,36.91,36.91,114700.0,25.3455,25.3592,25.3249,25.3249,114700.0
2010-08-11 12:55:00,36.91,36.92,36.89,36.9,41700.0,25.3249,25.3318,25.3112,25.3181,41700.0
2010-08-11 13:00:00,36.89,36.9,36.87,36.88,39200.0,25.3112,25.3181,25.2975,25.3043,39200.0
2010-08-11 13:05:00,36.88,36.93,36.88,36.91,101900.0,25.3043,25.3386,25.3043,25.3249,101900.0
2010-08-11 13:10:00,36.91,36.96,36.91,36.95,64500.0,25.3249,25.3592,25.3249,25.3524,64500.0
2010-08-11 13:15:00,36.96,36.97,36.96,36.97,46100.0,25.3592,25.3661,25.3592,25.3661,46100.0
2010-08-11 13:20:00,36.96,36.98,36.95,36.95,77400.0,25.3592,25.3729,25.3524,25.3524,77400.0
2010-08-11 13:25:00,36.96,36.96,36.95,36.95,17000.0,25.3592,25.3592,25.3524,25.3524,17000.0
2010-08-11 13:30:00,36.96,36.98,36.95,36.96,115800.0,25.3592,25.3729,25.3524,25.3592,115800.0
2010-08-11 13:35:00,36.97,36.97,36.89,36.89,90500.0,25.3661,25.3661,25.3112,25.3112,90500.0
2010-08-11 13:40:00,36.9,36.93,36.9,36.91,108100.0,25.3181,25.3386,25.3181,25.3249,108100.0
2010-08-11 13:45:00,36.91,36.91,36.86,36.86,84900.0,25.3249,25.3249,25.2906,25.2906,84900.0
2010-08-11 13:50:00,36.87,36.88,36.84,36.86,71300.0,25.2975,25.3043,25.2769,25.2906,71300.0
2010-08-11 13:55:00,36.85,36.89,36.85,36.87,42200.0,25.2837,25.3112,25.2837,25.2975,42200.0
2010-08-11 14:00:00,36.87,36.89,36.87,36.88,36100.0,25.2975,25.3112,25.2975,25.3043,36100.0
2010-08-11 14:05:00,36.88,36.89,36.87,36.89,38400.0,25.3043,25.3112,25.2975,25.3112,38400.0
2010-08-11 14:10:00,36.88,36.92,36.88,36.92,60000.0,25.3043,25.3318,25.3043,25.3318,60000.0
2010-08-11 14:15:00,36.92,36.92,36.9,36.9,44900.0,25.3318,25.3318,25.3181,25.3181,44900.0
2010-08-11 14:20:00,36.9,36.92,36.9,36.9,69100.0,25.3181,25.3318,25.3181,25.3181,69100.0
2010-08-11 14:25:00,36.9,36.9,36.89,36.89,47300.0,25.3181,25.3181,25.3112,25.3112,47300.0
2010-08-11 14:30:00,36.89,36.89,36.86,36.87,49600.0,25.3112,25.3112,25.2906,25.2975,49600.0
2010-08-11 14:35:00,36.87,36.88,36.83,36.85,69600.0,25.2975,25.3043,25.27,25.2837,69600.0
2010-08-11 14:40:00,36.85,36.86,36.84,36.85,48700.0,25.2837,25.2906,25.2769,25.2837,48700.0
2010-08-11 14:45:00,36.84,36.85,36.81,36.81,54900.0,25.2769,25.2837,25.2563,25.2563,54900.0
2010-08-11 14:50:00,36.81,36.81,36.73,36.74,123800.0,25.2563,25.2563,25.2014,25.2083,123800.0
2010-08-11 14:55:00,36.74,36.78,36.74,36.76,68600.0,25.2083,25.2357,25.2083,25.222,68600.0
2010-08-11 15:00:00,36.76,36.78,36.7,36.7,276200.0,25.222,25.2357,25.1808,25.1808,276200.0
2010-08-11 15:05:00,36.7,36.72,36.64,36.69,174200.0,25.1808,25.1946,25.1397,25.174,174200.0
2010-08-11 15:10:00,36.69,36.71,36.69,36.71,43200.0,25.174,25.1877,25.174,25.1877,43200.0
2010-08-11 15:15:00,36.71,36.73,36.69,36.71,137000.0,25.1877,25.2014,25.174,25.1877,137000.0
2010-08-11 15:20:00,36.71,36.74,36.69,36.73,112200.0,25.1877,25.2083,25.174,25.2014,112200.0
2010-08-11 15:25:00,36.74,36.78,36.73,36.77,91000.0,25.2083,25.2357,25.2014,25.2289,91000.0
2010-08-11 15:30:00,36.77,36.82,36.74,36.81,133500.0,25.2289,25.2632,25.2083,25.2563,133500.0
2010-08-11 15:35:00,36.82,36.82,36.74,36.77,174500.0,25.2632,25.2632,25.2083,25.2289,174500.0
2010-08-11 15:40:00,36.77,36.78,36.66,36.68,211600.0,25.2289,25.2357,25.1534,25.1671,211600.0
2010-08-11 15:45:00,36.67,36.74,36.66,36.72,344400.0,25.1602,25.2083,25.1534,25.1946,344400.0
2010-08-11 15:50:00,36.72,36.73,36.69,36.73,265800.0,25.1946,25.2014,25.174,25.2014,265800.0
2010-08-11 15:55:00,36.72,36.75,36.7,36.71,431600.0,25.1946,25.2151,25.1808,25.1877,431600.0
2010-08-12 09:30:00,36.42,36.6,36.23,36.59,168700.0,24.9887,25.1122,24.8584,25.1054,168700.0
2010-08-12 09:35:00,36.61,36.61,36.47,36.48,149900.0,25.1191,25.1191,25.023,25.0299,149900.0
2010-08-12 09:40:00,36.48,36.48,36.4,36.46,323200.0,25.0299,25.0299,24.975,25.0162,323200.0
2010-08-12 09:45:00,36.46,36.54,36.44,36.54,261900.0,25.0162,25.0711,25.0024,25.0711,261900.0
2010-08-12 09:50:00,36.53,36.58,36.5,36.57,102900.0,25.0642,25.0985,25.0436,25.0916,102900.0
2010-08-12 09:55:00,36.58,36.69,36.56,36.65,168100.0,25.0985,25.174,25.0848,25.1465,168100.0
2010-08-12 10:00:00,36.65,36.75,36.61,36.75,187500.0,25.1465,25.2151,25.1191,25.2151,187500.0
2010-08-12 10:05:00,36.75,36.76,36.7,36.76,159900.0,25.2151,25.222,25.1808,25.222,159900.0
2010-08-12 10:10:00,36.76,36.77,36.67,36.71,113200.0,25.222,25.2289,25.1602,25.1877,113200.0
2010-08-12 10:15:00,36.71,36.72,36.7,36.7,74500.0,25.1877,25.1946,25.1808,25.1808,74500.0
2010-08-12 10:20:00,36.7,36.75,36.7,36.72,63300.0,25.1808,25.2151,25.1808,25.1946,63300.0
2010-08-12 10:25:00,36.71,36.75,36.6,36.65,108800.0,25.1877,25.2151,25.1122,25.1465,108800.0
2010-08-12 10:30:00,36.64,36.7,36.64,36.66,176500.0,25.1397,25.1808,25.1397,25.1534,176500.0
2010-08-12 10:35:00,36.66,36.79,36.66,36.79,78400.0,25.1534,25.2426,25.1534,25.2426,78400.0
2010-08-12 10:40:00,36.8,36.83,36.77,36.83,121100.0,25.2494,25.27,25.2289,25.27,121100.0
2010-08-12 10:45:00,36.83,36.87,36.76,36.77,128300.0,25.27,25.2975,25.222,25.2289,128300.0
2010-08-12 10:50:00,36.77,36.79,36.75,36.77,124800.0,25.2289,25.2426,25.2151,25.2289,124800.0
2010-08-12 10:55:00,36.77,36.78,36.72,36.75,89200.0,25.2289,25.2357,25.1946,25.2151,89200.0
2010-08-12 11:00:00,36.76,36.79,36.68,36.69,87300.0,25.222,25.2426,25.1671,25.174,87300.0
2010-08-12 11:05:00,36.69,36.71,36.64,36.67,61900.0,25.174,25.1877,25.1397,25.1602,61900.0
2010-08-12 11:10:00,36.66,36.67,36.63,36.67,54200.0,25.1534,25.1602,25.1328,25.1602,54200.0
2010-08-12 11:15:00,36.68,36.72,36.68,36.71,53800.0,25.1671,25.1946,25.1671,25.1877,53800.0
2010-08-12 11:20:00,36.71,36.71,36.64,36.64,105700.0,25.1877,25.1877,25.1397,25.1397,105700.0
2010-08-12 11:25:00,36.65,36.74,36.64,36.72,53300.0,25.1465,25.2083,25.1397,25.1946,53300.0
2010-08-12 11:30:00,36.72,36.77,36.69,36.71,37100.0,25.1946,25.2289,25.174,25.1877,37100.0
2010-08-12 11:35:00,36.71,36.73,36.7,36.7,41900.0,25.1877,25.2014,25.1808,25.1808,41900.0
2010-08-12 11:40:00,36.71,36.75,36.69,36.74,55200.0,25.1877,25.2151,25.174,25.2083,55200.0
2010-08-12 11:45:00,36.73,36.75,36.67,36.67,81900.0,25.2014,25.2151,25.1602,25.1602,81900.0
2010-08-12 11:50:00,36.67,36.69,36.66,36.67,44100.0,25.1602,25.174,25.1534,25.1602,44100.0
2010-08-12 11:55:00,36.66,36.7,36.65,36.69,75300.0,25.1534,25.1808,25.1465,25.174,75300.0
2010-08-12 12:00:00,36.68,36.68,36.61,36.64,29800.0,25.1671,25.1671,25.1191,25.1397,29800.0
2010-08-12 12:05:00,36.63,36.64,36.63,36.64,13900.0,25.1328,25.1397,25.1328,25.1397,13900.0
2010-08-12 12:10:00,36.63,36.64,36.62,36.64,45400.0,25.1328,25.1397,25.1259,25.1397,45400.0
2010-08-12 12:15:00,36.64,36.7,36.63,36.68,32200.0,25.1397,25.1808,25.1328,25.1671,32200.0
2010-08-12 12:20:00,36.67,36.69,36.66,36.67,41300.0,25.1602,25.174,25.1534,25.1602,41300.0
2010-08-12 12:25:00,36.69,36.7,36.66,36.68,26000.0,25.174,25.1808,25.1534,25.1671,26000.0
2010-08-12 12:30:00,36.68,36.69,36.65,36.67,99800.0,25.1671,25.174,25.1465,25.1602,99800.0
2010-08-12 12:35:00,36.66,36.67,36.64,36.64,54000.0,25.1534,25.1602,25.1397,25.1397,54000.0
2010-08-12 12:40:00,36.65,36.68,36.64,36.65,63400.0,25.1465,25.1671,25.1397,25.1465,63400.0
2010-08-12 12:45:00,36.65,36.68,36.64,36.67,45600.0,25.1465,25.1671,25.1397,25.1602,45600.0
2010-08-12 12:50:00,36.68,36.72,36.67,36.69,82300.0,25.1671,25.1946,25.1602,25.174,82300.0
2010-08-12 12:55:00,36.69,36.69,36.66,36.67,64400.0,25.174,25.174,25.1534,25.1602,64400.0
2010-08-12 13:00:00,36.67,36.72,36.67,36.69,60700.0,25.1602,25.1946,25.1602,25.174,60700.0
2010-08-12 13:05:00,36.68,36.71,36.67,36.68,53900.0,25.1671,25.1877,25.1602,25.1671,53900.0
2010-08-12 13:10:00,36.68,36.72,36.67,36.72,69500.0,25.1671,25.1946,25.1602,25.1946,69500.0
2010-08-12 13:15:00,36.72,36.72,36.7,36.71,23600.0,25.1946,25.1946,25.1808,25.1877,23600.0
2010-08-12 13:20:00,36.72,36.73,36.69,36.7,79700.0,25.1946,25.2014,25.174,25.1808,79700.0
2010-08-12 13:25:00,36.69,36.71,36.68,36.69,47100.0,25.174,25.1877,25.1671,25.174,47100.0
2010-08-12 13:30:00,36.68,36.69,36.64,36.66,104000.0,25.1671,25.174,25.1397,25.1534,104000.0
2010-08-12 13:35:00,36.66,36.67,36.62,36.62,46100.0,25.1534,25.1602,25.1259,25.1259,46100.0
2010-08-12 13:40:00,36.62,36.63,36.58,36.59,92200.0,25.1259,25.1328,25.0985,25.1054,92200.0
2010-08-12 13:45:00,36.58,36.6,36.52,36.53,111300.0,25.0985,25.1122,25.0573,25.0642,111300.0
2010-08-12 13:50:00,36.54,36.54,36.46,36.46,80000.0,25.0711,25.0711,25.0162,25.0162,80000.0
2010-08-12 13:55:00,36.46,36.49,36.46,36.47,84900.0,25.0162,25.0367,25.0162,25.023,84900.0
2010-08-12 14:00:00,36.47,36.49,36.45,36.46,54900.0,25.023,25.0367,25.0093,25.0162,54900.0
2010-08-12 14:05:00,36.47,36.55,36.47,36.55,43400.0,25.023,25.0779,25.023,25.0779,43400.0
2010-08-12 14:10:00,36.55,36.55,36.51,36.53,50500.0,25.0779,25.0779,25.0505,25.0642,50500.0
2010-08-12 14:15:00,36.53,36.54,36.52,36.53,46800.0,25.0642,25.0711,25.0573,25.0642,46800.0
2010-08-12 14:20:00,36.52,36.53,36.48,36.49,114200.0,25.0573,25.0642,25.0299,25.0367,114200.0
2010-08-12 14:25:00,36.49,36.57,36.49,36.57,44500.0,25.0367,25.0916,25.0367,25.0916,44500.0
2010-08-12 14:30:00,36.57,36.57,36.52,36.52,57700.0,25.0916,25.0916,25.0573,25.0573,57700.0
2010-08-12 14:35:00,36.52,36.53,36.48,36.5,83300.0,25.0573,25.0642,25.0299,25.0436,83300.0
2010-08-12 14:40:00,36.5,36.55,36.47,36.54,69800.0,25.0436,25.0779,25.023,25.0711,69800.0
2010-08-12 14:45:00,36.54,36.54,36.5,36.52,73500.0,25.0711,25.0711,25.0436,25.0573,73500.0
2010-08-12 14:50:00,36.53,36.6,36.52,36.6,48500.0,25.0642,25.1122,25.0573,25.1122,48500.0
2010-08-12 14:55:00,36.6,36.6,36.56,36.56,35500.0,25.1122,25.1122,25.0848,25.0848,35500.0
2010-08-12 15:00:00,36.55,36.68,36.55,36.66,124200.0,25.0779,25.1671,25.0779,25.1534,124200.0
2010-08-12 15:05:00,36.66,36.69,36.63,36.68,82000.0,25.1534,25.174,25.1328,25.1671,82000.0
2010-08-12 15:10:00,36.68,36.7,36.64,36.65,75400.0,25.1671,25.1808,25.1397,25.1465,75400.0
2010-08-12 15:15:00,36.64,36.67,36.6,36.62,116200.0,25.1397,25.1602,25.1122,25.1259,116200.0
2010-08-12 15:20:00,36.62,36.65,36.6,36.63,62000.0,25.1259,25.1465,25.1122,25.1328,62000.0
2010-08-12 15:25:00,36.63,36.63,36.6,36.63,42500.0,25.1328,25.1328,25.1122,25.1328,42500.0
2010-08-12 15:30:00,36.63,36.7,36.62,36.69,70400.0,25.1328,25.1808,25.1259,25.174,70400.0
2010-08-12 15:35:00,36.7,36.7,36.62,36.62,86000.0,25.1808,25.1808,25.1259,25.1259,86000.0
2010-08-12 15:40:00,36.63,36.65,36.58,36.62,208700.0,25.1328,25.1465,25.0985,25.1259,208700.0
2010-08-12 15:45:00,36.62,36.67,36.61,36.67,188800.0,25.1259,25.1602,25.1191,25.1602,188800.0
2010-08-12 15:50:00,36.67,36.67,36.63,36.63,150700.0,25.1602,25.1602,25.1328,25.1328,150700.0
2010-08-12 15:55:00,36.63,36.64,36.59,36.6,230300.0,25.1328,25.1397,25.1054,25.1122,230300.0
2010-08-13 09:30:00,35.3,35.66,35.29,35.36,549100.0,24.2203,24.4673,24.2134,24.2614,549100.0
2010-08-13 09:35:00,35.35,35.4,35.23,35.27,495000.0,24.2546,24.2889,24.1722,24.1997,495000.0
2010-08-13 09:40:00,35.28,35.5,35.26,35.47,440300.0,24.2065,24.3575,24.1928,24.3369,440300.0
2010-08-13 09:45:00,35.46,35.69,35.4,35.67,520500.0,24.33,24.4878,24.2889,24.4741,520500.0
2010-08-13 09:50:00,35.65,35.8,35.52,35.57,507900.0,24.4604,24.5633,24.3712,24.4055,507900.0
2010-08-13 09:55:00,35.57,35.72,35.56,35.66,280800.0,24.4055,24.5084,24.3986,24.4673,280800.0
2010-08-13 10:00:00,35.66,35.7,35.61,35.69,289100.0,24.4673,24.4947,24.433,24.4878,289100.0
2010-08-13 10:05:00,35.68,35.77,35.64,35.68,251300.0,24.481,24.5427,24.4535,24.481,251300.0
2010-08-13 10:10:00,35.68,35.71,35.53,35.58,166800.0,24.481,24.5016,24.3781,24.4124,166800.0
2010-08-13 10:15:00,35.58,35.62,35.45,35.47,189000.0,24.4124,24.4398,24.3232,24.3369,189000.0
2010-08-13 10:20:00,35.46,35.52,35.44,35.52,137100.0,24.33,24.3712,24.3163,24.3712,137100.0
2010-08-13 10:25:00,35.53,35.56,35.48,35.56,84000.0,24.3781,24.3986,24.3438,24.3986,84000.0
2010-08-13 10:30:00,35.56,35.58,35.5,35.53,168300.0,24.3986,24.4124,24.3575,24.3781,168300.0
2010-08-13 10:35:00,35.53,35.63,35.51,35.63,118100.0,24.3781,24.4467,24.3643,24.4467,118100.0
2010-08-13 10:40:00,35.64,35.75,35.63,35.75,113100.0,24.4535,24.529,24.4467,24.529,113100.0
2010-08-13 10:45:00,35.75,35.78,35.7,35.71,167500.0,24.529,24.5496,24.4947,24.5016,167500.0
2010-08-13 10:50:00,35.7,35.72,35.61,35.62,224000.0,24.4947,24.5084,24.433,24.4398,224000.0
2010-08-13 10:55:00,35.62,35.66,35.57,35.59,133100.0,24.4398,24.4673,24.4055,24.4192,133100.0
2010-08-13 11:00:00,35.59,35.64,35.54,35.62,106600.0,24.4192,24.4535,24.3849,24.4398,106600.0
2010-08-13 11:05:00,35.62,35.64,35.62,35.62,91800.0,24.4398,24.4535,24.4398,24.4398,91800.0
2010-08-13 11:10:00,35.63,35.64,35.58,35.59,90300.0,24.4467,24.4535,24.4124,24.4192,90300.0
2010-08-13 11:15:00,35.6,35.62,35.58,35.59,86200.0,24.4261,24.4398,24.4124,24.4192,86200.0
2010-08-13 11:20:00,35.6,35.6,35.52,35.54,88100.0,24.4261,24.4261,24.3712,24.3849,88100.0
2010-08-13 11:25:00,35.54,35.57,35.47,35.49,85100.0,24.3849,24.4055,24.3369,24.3506,85100.0
2010-08-13 11:30:00,35.5,35.54,35.48,35.51,71200.0,24.3575,24.3849,24.3438,24.3643,71200.0
2010-08-13 11:35:00,35.51,35.6,35.43,35.43,163600.0,24.3643,24.4261,24.3095,24.3095,163600.0
2010-08-13 11:40:00,35.44,35.45,35.38,35.39,246800.0,24.3163,24.3232,24.2751,24.282,246800.0
2010-08-13 11:45:00,35.39,35.4,35.33,35.36,199500.0,24.282,24.2889,24.2408,24.2614,199500.0
2010-08-13 11:50:00,35.35,35.36,35.3,35.34,228200.0,24.2546,24.2614,24.2203,24.2477,228200.0
2010-08-13 11:55:00,35.34,35.37,35.3,35.32,186900.0,24.2477,24.2683,24.2203,24.234,186900.0
2010-08-13 12:00:00,35.32,35.37,35.32,35.36,101100.0,24.234,24.2683,24.234,24.2614,101100.0
2010-08-13 12:05:00,35.37,35.43,35.37,35.43,40000.0,24.2683,24.3095,24.2683,24.3095,40000.0
2010-08-13 12:10:00,35.44,35.49,35.44,35.46,65600.0,24.3163,24.3506,24.3163,24.33,65600.0
2010-08-13 12:15:00,35.47,35.53,35.47,35.51,39800.0,24.3369,24.3781,24.3369,24.3643,39800.0
2010-08-13 12:20:00,35.51,35.58,35.51,35.54,66100.0,24.3643,24.4124,24.3643,24.3849,66100.0
2010-08-13 12:25:00,35.54,35.56,35.53,35.56,33200.0,24.3849,24.3986,24.3781,24.3986,33200.0
2010-08-13 12:30:00,35.56,35.57,35.53,35.55,65300.0,24.3986,24.4055,24.3781,24.3918,65300.0
2010-08-13 12:35:00,35.55,35.61,35.55,35.61,95100.0,24.3918,24.433,24.3918,24.433,95100.0
2010-08-13 12:40:00,35.61,35.69,35.6,35.69,130600.0,24.433,24.4878,24.4261,24.4878,130600.0
2010-08-13 12:45:00,35.68,35.71,35.66,35.71,93200.0,24.481,24.5016,24.4673,24.5016,93200.0
2010-08-13 12:50:00,35.71,35.72,35.7,35.72,73600.0,24.5016,24.5084,24.4947,24.5084,73600.0
2010-08-13 12:55:00,35.71,35.75,35.7,35.75,155500.0,24.5016,24.529,24.4947,24.529,155500.0
2010-08-13 13:00:00,35.74,35.75,35.67,35.68,207400.0,24.5221,24.529,24.4741,24.481,207400.0
2010-08-13 13:05:00,35.69,35.69,35.62,35.64,285600.0,24.4878,24.4878,24.4398,24.4535,285600.0
2010-08-13 13:10:00,35.64,35.7,35.63,35.7,56500.0,24.4535,24.4947,24.4467,24.4947,56500.0
2010-08-13 13:15:00,35.69,35.7,35.67,35.68,59300.0,24.4878,24.4947,24.4741,24.481,59300.0
2010-08-13 13:20:00,35.68,35.7,35.67,35.69,72200.0,24.481,24.4947,24.4741,24.4878,72200.0
2010-08-13 13:25:00,35.7,35.73,35.69,35.72,64900.0,24.4947,24.5153,24.4878,24.5084,64900.0
2010-08-13 13:30:00,35.72,35.77,35.71,35.77,79800.0,24.5084,24.5427,24.5016,24.5427,79800.0
2010-08-13 13:35:00,35.77,35.78,35.73,35.78,72500.0,24.5427,24.5496,24.5153,24.5496,72500.0
2010-08-13 13:40:00,35.78,35.83,35.78,35.83,47900.0,24.5496,24.5839,24.5496,24.5839,47900.0
2010-08-13 13:45:00,35.83,35.84,35.78,35.79,105600.0,24.5839,24.5908,24.5496,24.5565,105600.0
2010-08-13 13:50:00,35.78,35.82,35.78,35.8,47400.0,24.5496,24.577,24.5496,24.5633,47400.0
2010-08-13 13:55:00,35.79,35.8,35.74,35.76,53200.0,24.5565,24.5633,24.5221,24.5359,53200.0
2010-08-13 14:00:00,35.76,35.77,35.71,35.74,135400.0,24.5359,24.5427,24.5016,24.5221,135400.0
2010-08-13 14:05:00,35.74,35.76,35.73,35.73,61900.0,24.5221,24.5359,24.5153,24.5153,61900.0
2010-08-13 14:10:00,35.73,35.74,35.72,35.72,49400.0,24.5153,24.5221,24.5084,24.5084,49400.0
2010-08-13 14:15:00,35.72,35.73,35.7,35.72,71800.0,24.5084,24.5153,24.4947,24.5084,71800.0
2010-08-13 14:20:00,35.72,35.75,35.67,35.74,112100.0,24.5084,24.529,24.4741,24.5221,112100.0
2010-08-13 14:25:00,35.74,35.77,35.72,35.76,59600.0,24.5221,24.5427,24.5084,24.5359,59600.0
2010-08-13 14:30:00,35.75,35.77,35.74,35.77,50700.0,24.529,24.5427,24.5221,24.5427,50700.0
2010-08-13 14:35:00,35.76,35.77,35.72,35.72,109200.0,24.5359,24.5427,24.5084,24.5084,109200.0
2010-08-13 14:40:00,35.73,35.77,35.73,35.76,67100.0,24.5153,24.5427,24.5153,24.5359,67100.0
2010-08-13 14:45:00,35.76,35.77,35.73,35.74,94800.0,24.5359,24.5427,24.5153,24.5221,94800.0
2010-08-13 14:50:00,35.74,35.77,35.73,35.76,53200.0,24.5221,24.5427,24.5153,24.5359,53200.0
2010-08-13 14:55:00,35.76,35.79,35.75,35.78,47200.0,24.5359,24.5565,24.529,24.5496,47200.0
2010-08-13 15:00:00,35.78,35.79,35.75,35.75,69000.0,24.5496,24.5565,24.529,24.529,69000.0
2010-08-13 15:05:00,35.76,35.78,35.71,35.77,94300.0,24.5359,24.5496,24.5016,24.5427,94300.0
2010-08-13 15:10:00,35.77,35.78,35.74,35.74,57200.0,24.5427,24.5496,24.5221,24.5221,57200.0
2010-08-13 15:15:00,35.74,35.77,35.74,35.77,66400.0,24.5221,24.5427,24.5221,24.5427,66400.0
2010-08-13 15:20:00,35.76,35.77,35.74,35.75,74600.0,24.5359,24.5427,24.5221,24.529,74600.0
2010-08-13 15:25:00,35.74,35.75,35.73,35.73,90600.0,24.5221,24.529,24.5153,24.5153,90600.0
2010-08-13 15:30:00,35.73,35.74,35.71,35.74,175300.0,24.5153,24.5221,24.5016,24.5221,175300.0
2010-08-13 15:35:00,35.74,35.76,35.72,35.72,174200.0,24.5221,24.5359,24.5084,24.5084,174200.0
2010-08-13 15:40:00,35.72,35.75,35.69,35.69,201300.0,24.5084,24.529,24.4878,24.4878,201300.0
2010-08-13 15:45:00,35.68,35.74,35.62,35.7,804400.0,24.481,24.5221,24.4398,24.4947,804400.0
2010-08-13 15:50:00,35.7,35.74,35.69,35.74,364100.0,24.4947,24.5221,24.4878,24.5221,364100.0
2010-08-13 15:55:00,35.74,35.74,35.67,35.71,607800.0,24.5221,24.5221,24.4741,24.5016,607800.0
2010-08-16 09:30:00,35.38,35.49,35.23,35.36,257100.0,24.2751,24.3506,24.1722,24.2614,257100.0
2010-08-16 09:35:00,35.36,35.41,35.3,35.38,131800.0,24.2614,24.2957,24.2203,24.2751,131800.0
2010-08-16 09:40:00,35.38,35.42,35.31,35.31,129000.0,24.2751,24.3026,24.2271,24.2271,129000.0
2010-08-16 09:45:00,35.31,35.34,35.3,35.31,60400.0,24.2271,24.2477,24.2203,24.2271,60400.0
2010-08-16 09:50:00,35.31,35.33,35.3,35.31,99500.0,24.2271,24.2408,24.2203,24.2271,99500.0
2010-08-16 09:55:00,35.32,35.33,35.28,35.31,119400.0,24.234,24.2408,24.2065,24.2271,119400.0
2010-08-16 10:00:00,35.3,35.41,35.28,35.4,75200.0,24.2203,24.2957,24.2065,24.2889,75200.0
2010-08-16 10:05:00,35.4,35.46,35.39,35.45,70600.0,24.2889,24.33,24.282,24.3232,70600.0
2010-08-16 10:10:00,35.45,35.49,35.42,35.43,44400.0,24.3232,24.3506,24.3026,24.3095,44400.0
2010-08-16 10:15:00,35.43,35.58,35.43,35.55,62100.0,24.3095,24.4124,24.3095,24.3918,62100.0
2010-08-16 10:20:00,35.55,35.58,35.51,35.56,71100.0,24.3918,24.4124,24.3643,24.3986,71100.0
2010-08-16 10:25:00,35.56,35.57,35.51,35.57,41400.0,24.3986,24.4055,24.3643,24.4055,41400.0
2010-08-16 10:30:00,35.57,35.57,35.52,35.57,42800.0,24.4055,24.4055,24.3712,24.4055,42800.0
2010-08-16 10:35:00,35.58,35.61,35.55,35.56,45000.0,24.4124,24.433,24.3918,24.3986,45000.0
2010-08-16 10:40:00,35.55,35.56,35.49,35.49,57000.0,24.3918,24.3986,24.3506,24.3506,57000.0
2010-08-16 10:45:00,35.49,35.5,35.47,35.5,42000.0,24.3506,24.3575,24.3369,24.3575,42000.0
2010-08-16 10:50:00,35.5,35.53,35.49,35.52,35800.0,24.3575,24.3781,24.3506,24.3712,35800.0
2010-08-16 10:55:00,35.53,35.56,35.52,35.54,24500.0,24.3781,24.3986,24.3712,24.3849,24500.0
2010-08-16 11:00:00,35.55,35.57,35.51,35.51,55100.0,24.3918,24.4055,24.3643,24.3643,55100.0
2010-08-16 11:05:00,35.51,35.56,35.51,35.53,77600.0,24.3643,24.3986,24.3643,24.3781,77600.0
2010-08-16 11:10:00,35.52,35.56,35.52,35.55,48100.0,24.3712,24.3986,24.3712,24.3918,48100.0
2010-08-16 11:15:00,35.56,35.59,35.56,35.58,43900.0,24.3986,24.4192,24.3986,24.4124,43900.0
2010-08-16 11:20:00,35.58,35.59,35.57,35.59,24700.0,24.4124,24.4192,24.4055,24.4192,24700.0
2010-08-16 11:25:00,35.58,35.61,35.55,35.56,44200.0,24.4124,24.433,24.3918,24.3986,44200.0
2010-08-16 11:30:00,35.55,35.58,35.55,35.56,49500.0,24.3918,24.4124,24.3918,24.3986,49500.0
2010-08-16 11:35:00,35.57,35.62,35.57,35.61,46900.0,24.4055,24.4398,24.4055,24.433,46900.0
2010-08-16 11:40:00,35.6,35.62,35.6,35.61,27700.0,24.4261,24.4398,24.4261,24.433,27700.0
2010-08-16 11:45:00,35.61,35.64,35.6,35.64,20900.0,24.433,24.4535,24.4261,24.4535,20900.0
2010-08-16 11:50:00,35.63,35.64,35.59,35.61,49500.0,24.4467,24.4535,24.4192,24.433,49500.0
2010-08-16 11:55:00,35.61,35.64,35.6,35.63,36900.0,24.433,24.4535,24.4261,24.4467,36900.0
2010-08-16 12:00:00,35.63,35.63,35.6,35.63,23300.0,24.4467,24.4467,24.4261,24.4467,23300.0
2010-08-16 12:05:00,35.62,35.63,35.6,35.61,30700.0,24.4398,24.4467,24.4261,24.433,30700.0
2010-08-16 12:10:00,35.6,35.61,35.59,35.59,18700.0,24.4261,24.433,24.4192,24.4192,18700.0
2010-08-16 12:15:00,35.58,35.59,35.57,35.58,28500.0,24.4124,24.4192,24.4055,24.4124,28500.0
2010-08-16 12:20:00,35.59,35.61,35.58,35.6,44500.0,24.4192,24.433,24.4124,24.4261,44500.0
2010-08-16 12:25:00,35.6,35.64,35.59,35.64,19500.0,24.4261,24.4535,24.4192,24.4535,19500.0
2010-08-16 12:30:00,35.64,35.66,35.6,35.62,68500.0,24.4535,24.4673,24.4261,24.4398,68500.0
2010-08-16 12:35:00,35.62,35.7,35.61,35.7,68500.0,24.4398,24.4947,24.433,24.4947,68500.0
2010-08-16 12:40:00,35.69,35.71,35.67,35.7,56700.0,24.4878,24.5016,24.4741,24.4947,56700.0
2010-08-16 12:45:00,35.7,35.7,35.68,35.68,30700.0,24.4947,24.4947,24.481,24.481,30700.0
2010-08-16 12:50:00,35.69,35.7,35.67,35.69,37200.0,24.4878,24.4947,24.4741,24.4878,37200.0
2010-08-16 12:55:00,35.69,35.71,35.68,35.69,27600.0,24.4878,24.5016,24.481,24.4878,27600.0
2010-08-16 13:00:00,35.69,35.71,35.67,35.67,22900.0,24.4878,24.5016,24.4741,24.4741,22900.0
2010-08-16 13:05:00,35.67,35.7,35.67,35.69,19200.0,24.4741,24.4947,24.4741,24.4878,19200.0
2010-08-16 13:10:00,35.69,35.73,35.69,35.7,75100.0,24.4878,24.5153,24.4878,24.4947,75100.0
2010-08-16 13:15:00,35.7,35.72,35.68,35.68,16600.0,24.4947,24.5084,24.481,24.481,16600.0
2010-08-16 13:20:00,35.69,35.69,35.66,35.67,40000.0,24.4878,24.4878,24.4673,24.4741,40000.0
2010-08-16 13:25:00,35.67,35.67,35.65,35.65,18200.0,24.4741,24.4741,24.4604,24.4604,18200.0
2010-08-16 13:30:00,35.65,35.67,35.57,35.58,88700.0,24.4604,24.4741,24.4055,24.4124,88700.0
2010-08-16 13:35:00,35.58,35.61,35.56,35.6,29700.0,24.4124,24.433,24.3986,24.4261,29700.0
2010-08-16 13:40:00,35.61,35.63,35.58,35.58,52500.0,24.433,24.4467,24.4124,24.4124,52500.0
2010-08-16 13:45:00,35.59,35.59,35.56,35.57,27000.0,24.4192,24.4192,24.3986,24.4055,27000.0
2010-08-16 13:50:00,35.58,35.58,35.54,35.54,20100.0,24.4124,24.4124,24.3849,24.3849,20100.0
2010-08-16 13:55:00,35.55,35.56,35.54,35.55,43900.0,24.3918,24.3986,24.3849,24.3918,43900.0
2010-08-16 14:00:00,35.56,35.57,35.55,35.56,37800.0,24.3986,24.4055,24.3918,24.3986,37800.0
2010-08-16 14:05:00,35.56,35.56,35.49,35.49,61200.0,24.3986,24.3986,24.3506,24.3506,61200.0
2010-08-16 14:10:00,35.49,35.52,35.47,35.52,53300.0,24.3506,24.3712,24.3369,24.3712,53300.0
2010-08-16 14:15:00,35.51,35.56,35.51,35.55,22500.0,24.3643,24.3986,24.3643,24.3918,22500.0
2010-08-16 14:20:00,35.56,35.56,35.55,35.55,22300.0,24.3986,24.3986,24.3918,24.3918,22300.0
2010-08-16 14:25:00,35.56,35.57,35.55,35.56,26900.0,24.3986,24.4055,24.3918,24.3986,26900.0
2010-08-16 14:30:00,35.56,35.56,35.5,35.51,32200.0,24.3986,24.3986,24.3575,24.3643,32200.0
2010-08-16 14:35:00,35.5,35.55,35.5,35.53,38000.0,24.3575,24.3918,24.3575,24.3781,38000.0
2010-08-16 14:40:00,35.54,35.54,35.52,35.53,27600.0,24.3849,24.3849,24.3712,24.3781,27600.0
2010-08-16 14:45:00,35.53,35.56,35.52,35.55,43200.0,24.3781,24.3986,24.3712,24.3918,43200.0
2010-08-16 14:50:00,35.54,35.54,35.44,35.47,97600.0,24.3849,24.3849,24.3163,24.3369,97600.0
2010-08-16 14:55:00,35.47,35.49,35.46,35.47,50600.0,24.3369,24.3506,24.33,24.3369,50600.0
2010-08-16 15:00:00,35.48,35.53,35.47,35.53,53700.0,24.3438,24.3781,24.3369,24.3781,53700.0
2010-08-16 15:05:00,35.52,35.53,35.49,35.5,55500.0,24.3712,24.3781,24.3506,24.3575,55500.0
2010-08-16 15:10:00,35.49,35.49,35.44,35.47,53400.0,24.3506,24.3506,24.3163,24.3369,53400.0
2010-08-16 15:15:00,35.47,35.53,35.46,35.52,63200.0,24.3369,24.3781,24.33,24.3712,63200.0
2010-08-16 15:20:00,35.53,35.53,35.5,35.53,62400.0,24.3781,24.3781,24.3575,24.3781,62400.0
2010-08-16 15:25:00,35.53,35.58,35.52,35.58,78700.0,24.3781,24.4124,24.3712,24.4124,78700.0
2010-08-16 15:30:00,35.57,35.58,35.54,35.54,47100.0,24.4055,24.4124,24.3849,24.3849,47100.0
2010-08-16 15:35:00,35.54,35.56,35.53,35.56,105900.0,24.3849,24.3986,24.3781,24.3986,105900.0
2010-08-16 15:40:00,35.55,35.59,35.52,35.59,124400.0,24.3918,24.4192,24.3712,24.4192,124400.0
2010-08-16 15:45:00,35.59,35.63,35.58,35.6,203900.0,24.4192,24.4467,24.4124,24.4261,203900.0
2010-08-16 15:50:00,35.61,35.61,35.57,35.57,109200.0,24.433,24.433,24.4055,24.4055,109200.0
2010-08-16 15:55:00,35.58,35.59,35.56,35.57,242600.0,24.4124,24.4192,24.3986,24.4055,242600.0
2010-08-17 09:30:00,34.92,35.15,34.57,34.59,733600.0,23.9595,24.1173,23.7194,23.7331,733600.0
2010-08-17 09:35:00,34.59,34.79,34.47,34.75,660800.0,23.7331,23.8703,23.6508,23.8429,660800.0
2010-08-17 09:40:00,34.75,34.93,34.73,34.78,436900.0,23.8429,23.9664,23.8292,23.8635,436900.0
2010-08-17 09:45:00,34.78,34.79,34.72,34.74,251000.0,23.8635,23.8703,23.8223,23.836,251000.0
2010-08-17 09:50:00,34.73,34.76,34.68,34.75,250500.0,23.8292,23.8497,23.7949,23.8429,250500.0
2010-08-17 09:55:00,34.76,34.76,34.71,34.75,137400.0,23.8497,23.8497,23.8154,23.8429,137400.0
2010-08-17 10:00:00,34.75,34.75,34.72,34.75,148500.0,23.8429,23.8429,23.8223,23.8429,148500.0
2010-08-17 10:05:00,34.74,34.75,34.73,34.74,225800.0,23.836,23.8429,23.8292,23.836,225800.0
2010-08-17 10:10:00,34.73,34.74,34.7,34.71,97000.0,23.8292,23.836,23.8086,23.8154,97000.0
2010-08-17 10:15:00,34.72,34.75,34.66,34.69,268300.0,23.8223,23.8429,23.7811,23.8017,268300.0
2010-08-17 10:20:00,34.69,34.72,34.63,34.64,139200.0,23.8017,23.8223,23.7605,23.7674,139200.0
2010-08-17 10:25:00,34.63,34.64,34.53,34.56,212500.0,23.7605,23.7674,23.6919,23.7125,212500.0
2010-08-17 10:30:00,34.56,34.58,34.55,34.58,108200.0,23.7125,23.7262,23.7057,23.7262,108200.0
2010-08-17 10:35:00,34.58,34.58,34.47,34.47,220600.0,23.7262,23.7262,23.6508,23.6508,220600.0
2010-08-17 10:40:00,34.48,34.52,34.47,34.49,264700.0,23.6576,23.6851,23.6508,23.6645,264700.0
2010-08-17 10:45:00,34.49,34.51,34.47,34.5,444900.0,23.6645,23.6782,23.6508,23.6714,444900.0
2010-08-17 10:50:00,34.49,34.5,34.45,34.5,201600.0,23.6645,23.6714,23.637,23.6714,201600.0
2010-08-17 10:55:00,34.5,34.72,34.48,34.69,510700.0,23.6714,23.8223,23.6576,23.8017,510700.0
2010-08-17 11:00:00,34.7,34.76,34.69,34.75,489400.0,23.8086,23.8497,23.8017,23.8429,489400.0
2010-08-17 11:05:00,34.75,34.75,34.69,34.74,237600.0,23.8429,23.8429,23.8017,23.836,237600.0
2010-08-17 11:10:00,34.74,34.92,34.74,34.92,141700.0,23.836,23.9595,23.836,23.9595,141700.0
2010-08-17 11:15:00,34.89,34.89,34.77,34.77,129100.0,23.9389,23.9389,23.8566,23.8566,129100.0
2010-08-17 11:20:00,34.78,34.78,34.71,34.71,107300.0,23.8635,23.8635,23.8154,23.8154,107300.0
2010-08-17 11:25:00,34.71,34.74,34.65,34.7,259000.0,23.8154,23.836,23.7743,23.8086,259000.0
2010-08-17 11:30:00,34.7,34.8,34.67,34.68,218700.0,23.8086,23.8772,23.788,23.7949,218700.0
2010-08-17 11:35:00,34.67,34.73,34.65,34.73,203800.0,23.788,23.8292,23.7743,23.8292,203800.0
2010-08-17 11:40:00,34.73,34.81,34.71,34.81,115000.0,23.8292,23.8841,23.8154,23.8841,115000.0
2010-08-17 11:45:00,34.81,34.85,34.81,34.83,101400.0,23.8841,23.9115,23.8841,23.8978,101400.0
2010-08-17 11:50:00,34.83,34.83,34.77,34.77,54200.0,23.8978,23.8978,23.8566,23.8566,54200.0
2010-08-17 11:55:00,34.78,34.78,34.7,34.71,64600.0,23.8635,23.8635,23.8086,23.8154,64600.0
2010-08-17 12:00:00,34.71,34.71,34.67,34.71,142500.0,23.8154,23.8154,23.788,23.8154,142500.0
2010-08-17 12:05:00,34.71,34.73,34.68,34.71,220100.0,23.8154,23.8292,23.7949,23.8154,220100.0
2010-08-17 12:10:00,34.71,34.72,34.67,34.67,115600.0,23.8154,23.8223,23.788,23.788,115600.0
2010-08-17 12:15:00,34.67,34.71,34.65,34.68,79200.0,23.788,23.8154,23.7743,23.7949,79200.0
2010-08-17 12:20:00,34.67,34.68,34.65,34.65,97300.0,23.788,23.7949,23.7743,23.7743,97300.0
2010-08-17 12:25:00,34.65,34.66,34.65,34.66,44000.0,23.7743,23.7811,23.7743,23.7811,44000.0
2010-08-17 12:30:00,34.66,34.69,34.65,34.68,80000.0,23.7811,23.8017,23.7743,23.7949,80000.0
2010-08-17 12:35:00,34.69,34.79,34.67,34.78,166900.0,23.8017,23.8703,23.788,23.8635,166900.0
2010-08-17 12:40:00,34.78,34.79,34.74,34.75,117600.0,23.8635,23.8703,23.836,23.8429,117600.0
2010-08-17 12:45:00,34.76,34.76,34.74,34.76,59500.0,23.8497,23.8497,23.836,23.8497,59500.0
2010-08-17 12:50:00,34.76,34.76,34.71,34.73,64500.0,23.8497,23.8497,23.8154,23.8292,64500.0
2010-08-17 12:55:00,34.72,34.73,34.66,34.66,63900.0,23.8223,23.8292,23.7811,23.7811,63900.0
2010-08-17 13:00:00,34.67,34.71,34.66,34.71,42700.0,23.788,23.8154,23.7811,23.8154,42700.0
2010-08-17 13:05:00,34.7,34.71,34.66,34.66,77300.0,23.8086,23.8154,23.7811,23.7811,77300.0
2010-08-17 13:10:00,34.66,34.69,34.66,34.69,76300.0,23.7811,23.8017,23.7811,23.8017,76300.0
2010-08-17 13:15:00,34.68,34.75,34.67,34.75,93600.0,23.7949,23.8429,23.788,23.8429,93600.0
2010-08-17 13:20:00,34.75,34.79,34.74,34.75,61600.0,23.8429,23.8703,23.836,23.8429,61600.0
2010-08-17 13:25:00,34.75,34.75,34.69,34.7,56200.0,23.8429,23.8429,23.8017,23.8086,56200.0
2010-08-17 13:30:00,34.71,34.77,34.71,34.74,95700.0,23.8154,23.8566,23.8154,23.836,95700.0
2010-08-17 13:35:00,34.74,34.74,34.71,34.71,34400.0,23.836,23.836,23.8154,23.8154,34400.0
2010-08-17 13:40:00,34.72,34.74,34.71,34.74,110100.0,23.8223,23.836,23.8154,23.836,110100.0
2010-08-17 13:45:00,34.74,34.76,34.73,34.75,86500.0,23.836,23.8497,23.8292,23.8429,86500.0
2010-08-17 13:50:00,34.74,34.78,34.74,34.76,129300.0,23.836,23.8635,23.836,23.8497,129300.0
2010-08-17 13:55:00,34.77,34.78,34.76,34.77,101400.0,23.8566,23.8635,23.8497,23.8566,101400.0
2010-08-17 14:00:00,34.77,34.79,34.77,34.79,79200.0,23.8566,23.8703,23.8566,23.8703,79200.0
2010-08-17 14:05:00,34.78,34.79,34.78,34.78,93400.0,23.8635,23.8703,23.8635,23.8635,93400.0
2010-08-17 14:10:00,34.79,34.79,34.74,34.76,173800.0,23.8703,23.8703,23.836,23.8497,173800.0
2010-08-17 14:15:00,34.76,34.78,34.75,34.76,225700.0,23.8497,23.8635,23.8429,23.8497,225700.0
2010-08-17 14:20:00,34.75,34.76,34.75,34.76,68700.0,23.8429,23.8497,23.8429,23.8497,68700.0
2010-08-17 14:25:00,34.76,34.76,34.73,34.74,94000.0,23.8497,23.8497,23.8292,23.836,94000.0
2010-08-17 14:30:00,34.73,34.76,34.73,34.76,91600.0,23.8292,23.8497,23.8292,23.8497,91600.0
2010-08-17 14:35:00,34.76,34.8,34.75,34.79,82200.0,23.8497,23.8772,23.8429,23.8703,82200.0
2010-08-17 14:40:00,34.79,34.79,34.78,34.78,72400.0,23.8703,23.8703,23.8635,23.8635,72400.0
2010-08-17 14:45:00,34.79,34.79,34.75,34.76,155100.0,23.8703,23.8703,23.8429,23.8497,155100.0
2010-08-17 14:50:00,34.75,34.76,34.69,34.7,190500.0,23.8429,23.8497,23.8017,23.8086,190500.0
2010-08-17 14:55:00,34.7,34.7,34.68,34.69,119900.0,23.8086,23.8086,23.7949,23.8017,119900.0
2010-08-17 15:00:00,34.69,34.69,34.68,34.68,145700.0,23.8017,23.8017,23.7949,23.7949,145700.0
2010-08-17 15:05:00,34.68,34.69,34.65,34.65,182600.0,23.7949,23.8017,23.7743,23.7743,182600.0
2010-08-17 15:10:00,34.65,34.66,34.65,34.65,115100.0,23.7743,23.7811,23.7743,23.7743,115100.0
2010-08-17 15:15:00,34.66,34.69,34.64,34.67,246200.0,23.7811,23.8017,23.7674,23.788,246200.0
2010-08-17 15:20:00,34.67,34.72,34.66,34.72,186100.0,23.788,23.8223,23.7811,23.8223,186100.0
2010-08-17 15:25:00,34.72,34.76,34.71,34.76,183000.0,23.8223,23.8497,23.8154,23.8497,183000.0
2010-08-17 15:30:00,34.76,34.78,34.73,34.78,236100.0,23.8497,23.8635,23.8292,23.8635,236100.0
2010-08-17 15:35:00,34.78,34.78,34.73,34.74,156700.0,23.8635,23.8635,23.8292,23.836,156700.0
2010-08-17 15:40:00,34.74,34.77,34.72,34.76,277000.0,23.836,23.8566,23.8223,23.8497,277000.0
2010-08-17 15:45:00,34.76,34.79,34.73,34.76,369600.0,23.8497,23.8703,23.8292,23.8497,369600.0
2010-08-17 15:50:00,34.75,34.8,34.75,34.76,391400.0,23.8429,23.8772,23.8429,23.8497,391400.0
2010-08-17 15:55:00,34.76,34.77,34.73,34.75,672200.0,23.8497,23.8566,23.8292,23.8429,672200.0
2010-08-18 09:30:00,34.94,34.95,34.75,34.84,227200.0,23.9732,23.9801,23.8429,23.9046,227200.0
2010-08-18 09:35:00,34.83,34.92,34.83,34.91,122600.0,23.8978,23.9595,23.8978,23.9527,122600.0
2010-08-18 09:40:00,34.92,34.92,34.83,34.87,103100.0,23.9595,23.9595,23.8978,23.9252,103100.0
2010-08-18 09:45:00,34.87,34.97,34.83,34.97,177500.0,23.9252,23.9938,23.8978,23.9938,177500.0
2010-08-18 09:50:00,34.97,34.97,34.87,34.88,104100.0,23.9938,23.9938,23.9252,23.9321,104100.0
2010-08-18 09:55:00,34.89,34.92,34.88,34.92,71400.0,23.9389,23.9595,23.9321,23.9595,71400.0
2010-08-18 10:00:00,34.92,34.97,34.9,34.96,147900.0,23.9595,23.9938,23.9458,23.987,147900.0
2010-08-18 10:05:00,34.96,34.97,34.86,34.87,104400.0,23.987,23.9938,23.9184,23.9252,104400.0
2010-08-18 10:10:00,34.87,34.9,34.83,34.86,129200.0,23.9252,23.9458,23.8978,23.9184,129200.0
2010-08-18 10:15:00,34.86,34.88,34.83,34.83,57200.0,23.9184,23.9321,23.8978,23.8978,57200.0
2010-08-18 10:20:00,34.83,34.85,34.79,34.81,104900.0,23.8978,23.9115,23.8703,23.8841,104900.0
2010-08-18 10:25:00,34.81,34.81,34.75,34.76,78100.0,23.8841,23.8841,23.8429,23.8497,78100.0
2010-08-18 10:30:00,34.77,34.81,34.75,34.77,108600.0,23.8566,23.8841,23.8429,23.8566,108600.0
2010-08-18 10:35:00,34.78,34.84,34.76,34.83,106400.0,23.8635,23.9046,23.8497,23.8978,106400.0
2010-08-18 10:40:00,34.83,34.86,34.83,34.84,98300.0,23.8978,23.9184,23.8978,23.9046,98300.0
2010-08-18 10:45:00,34.84,34.89,34.84,34.88,74700.0,23.9046,23.9389,23.9046,23.9321,74700.0
2010-08-18 10:50:00,34.89,34.89,34.84,34.87,99900.0,23.9389,23.9389,23.9046,23.9252,99900.0
2010-08-18 10:55:00,34.87,34.9,34.87,34.89,50100.0,23.9252,23.9458,23.9252,23.9389,50100.0
2010-08-18 11:00:00,34.9,34.91,34.88,34.88,111800.0,23.9458,23.9527,23.9321,23.9321,111800.0
2010-08-18 11:05:00,34.89,34.93,34.88,34.88,129300.0,23.9389,23.9664,23.9321,23.9321,129300.0
2010-08-18 11:10:00,34.89,34.89,34.8,34.83,110200.0,23.9389,23.9389,23.8772,23.8978,110200.0
2010-08-18 11:15:00,34.84,34.85,34.76,34.77,94800.0,23.9046,23.9115,23.8497,23.8566,94800.0
2010-08-18 11:20:00,34.77,34.82,34.76,34.81,67400.0,23.8566,23.8909,23.8497,23.8841,67400.0
2010-08-18 11:25:00,34.81,34.85,34.77,34.77,112400.0,23.8841,23.9115,23.8566,23.8566,112400.0
2010-08-18 11:30:00,34.77,34.8,34.77,34.8,77100.0,23.8566,23.8772,23.8566,23.8772,77100.0
2010-08-18 11:35:00,34.8,34.81,34.79,34.8,44300.0,23.8772,23.8841,23.8703,23.8772,44300.0
2010-08-18 11:40:00,34.8,34.83,34.79,34.79,81500.0,23.8772,23.8978,23.8703,23.8703,81500.0
2010-08-18 11:45:00,34.79,34.87,34.78,34.86,196100.0,23.8703,23.9252,23.8635,23.9184,196100.0
2010-08-18 11:50:00,34.86,34.87,34.79,34.8,110300.0,23.9184,23.9252,23.8703,23.8772,110300.0
2010-08-18 11:55:00,34.81,34.81,34.74,34.74,106000.0,23.8841,23.8841,23.836,23.836,106000.0
2010-08-18 12:00:00,34.75,34.77,34.71,34.71,98500.0,23.8429,23.8566,23.8154,23.8154,98500.0
2010-08-18 12:05:00,34.7,34.71,34.67,34.7,85900.0,23.8086,23.8154,23.788,23.8086,85900.0
2010-08-18 12:10:00,34.7,34.73,34.69,34.72,67800.0,23.8086,23.8292,23.8017,23.8223,67800.0
2010-08-18 12:15:00,34.72,34.73,34.69,34.69,63400.0,23.8223,23.8292,23.8017,23.8017,63400.0
2010-08-18 12:20:00,34.69,34.72,34.67,34.67,82500.0,23.8017,23.8223,23.788,23.788,82500.0
2010-08-18 12:25:00,34.67,34.7,34.64,34.69,89100.0,23.788,23.8086,23.7674,23.8017,89100.0
2010-08-18 12:30:00,34.7,34.73,34.69,34.72,58900.0,23.8086,23.8292,23.8017,23.8223,58900.0
2010-08-18 12:35:00,34.73,34.73,34.69,34.71,73900.0,23.8292,23.8292,23.8017,23.8154,73900.0
2010-08-18 12:40:00,34.71,34.73,34.69,34.71,75000.0,23.8154,23.8292,23.8017,23.8154,75000.0
2010-08-18 12:45:00,34.71,34.73,34.7,34.73,34000.0,23.8154,23.8292,23.8086,23.8292,34000.0
2010-08-18 12:50:00,34.73,34.8,34.72,34.8,147400.0,23.8292,23.8772,23.8223,23.8772,147400.0
2010-08-18 12:55:00,34.8,34.8,34.76,34.76,107500.0,23.8772,23.8772,23.8497,23.8497,107500.0
2010-08-18 13:00:00,34.77,34.78,34.74,34.75,152800.0,23.8566,23.8635,23.836,23.8429,152800.0
2010-08-18 13:05:00,34.75,34.81,34.75,34.79,89000.0,23.8429,23.8841,23.8429,23.8703,89000.0
2010-08-18 13:10:00,34.8,34.81,34.76,34.78,109900.0,23.8772,23.8841,23.8497,23.8635,109900.0
2010-08-18 13:15:00,34.78,34.8,34.77,34.8,42400.0,23.8635,23.8772,23.8566,23.8772,42400.0
2010-08-18 13:20:00,34.79,34.8,34.78,34.78,84900.0,23.8703,23.8772,23.8635,23.8635,84900.0
2010-08-18 13:25:00,34.79,34.8,34.78,34.79,127700.0,23.8703,23.8772,23.8635,23.8703,127700.0
2010-08-18 13:30:00,34.8,34.8,34.77,34.78,91300.0,23.8772,23.8772,23.8566,23.8635,91300.0
2010-08-18 13:35:00,34.78,34.78,34.74,34.75,33300.0,23.8635,23.8635,23.836,23.8429,33300.0
2010-08-18 13:40:00,34.75,34.79,34.74,34.78,45900.0,23.8429,23.8703,23.836,23.8635,45900.0
2010-08-18 13:45:00,34.79,34.79,34.78,34.78,69700.0,23.8703,23.8703,23.8635,23.8635,69700.0
2010-08-18 13:50:00,34.78,34.79,34.78,34.79,41100.0,23.8635,23.8703,23.8635,23.8703,41100.0
2010-08-18 13:55:00,34.79,34.8,34.78,34.79,84100.0,23.8703,23.8772,23.8635,23.8703,84100.0
2010-08-18 14:00:00,34.78,34.8,34.74,34.77,95500.0,23.8635,23.8772,23.836,23.8566,95500.0
2010-08-18 14:05:00,34.76,34.78,34.73,34.74,65100.0,23.8497,23.8635,23.8292,23.836,65100.0
2010-08-18 14:10:00,34.74,34.79,34.73,34.79,90200.0,23.836,23.8703,23.8292,23.8703,90200.0
2010-08-18 14:15:00,34.79,34.79,34.76,34.77,76700.0,23.8703,23.8703,23.8497,23.8566,76700.0
2010-08-18 14:20:00,34.77,34.79,34.75,34.78,4606700.0,23.8566,23.8703,23.8429,23.8635,4606700.0
2010-08-18 14:25:00,34.77,34.78,34.74,34.74,56900.0,23.8566,23.8635,23.836,23.836,56900.0
2010-08-18 14:30:00,34.75,34.76,34.74,34.75,75500.0,23.8429,23.8497,23.836,23.8429,75500.0
2010-08-18 14:35:00,34.74,34.75,34.71,34.74,96200.0,23.836,23.8429,23.8154,23.836,96200.0
2010-08-18 14:40:00,34.74,34.75,34.72,34.73,89100.0,23.836,23.8429,23.8223,23.8292,89100.0
2010-08-18 14:45:00,34.72,34.75,34.72,34.74,96600.0,23.8223,23.8429,23.8223,23.836,96600.0
2010-08-18 14:50:00,34.74,34.75,34.73,34.74,140400.0,23.836,23.8429,23.8292,23.836,140400.0
2010-08-18 14:55:00,34.74,34.75,34.7,34.74,117500.0,23.836,23.8429,23.8086,23.836,117500.0
2010-08-18 15:00:00,34.74,34.75,34.73,34.73,119400.0,23.836,23.8429,23.8292,23.8292,119400.0
2010-08-18 15:05:00,34.74,34.75,34.72,34.74,94600.0,23.836,23.8429,23.8223,23.836,94600.0
2010-08-18 15:10:00,34.74,34.75,34.67,34.7,159000.0,23.836,23.8429,23.788,23.8086,159000.0
2010-08-18 15:15:00,34.7,34.75,34.7,34.74,91600.0,23.8086,23.8429,23.8086,23.836,91600.0
2010-08-18 15:20:00,34.75,34.75,34.72,34.73,109000.0,23.8429,23.8429,23.8223,23.8292,109000.0
2010-08-18 15:25:00,34.72,34.75,34.72,34.75,68600.0,23.8223,23.8429,23.8223,23.8429,68600.0
2010-08-18 15:30:00,34.74,34.76,34.74,34.75,375000.0,23.836,23.8497,23.836,23.8429,375000.0
2010-08-18 15:35:00,34.75,34.76,34.74,34.75,148900.0,23.8429,23.8497,23.836,23.8429,148900.0
2010-08-18 15:40:00,34.75,34.75,34.7,34.75,255300.0,23.8429,23.8429,23.8086,23.8429,255300.0
2010-08-18 15:45:00,34.75,34.8,34.75,34.78,252900.0,23.8429,23.8772,23.8429,23.8635,252900.0
2010-08-18 15:50:00,34.78,34.79,34.76,34.78,282100.0,23.8635,23.8703,23.8497,23.8635,282100.0
2010-08-18 15:55:00,34.78,34.79,34.75,34.77,513100.0,23.8635,23.8703,23.8429,23.8566,513100.0
2010-08-19 09:30:00,34.59,34.69,34.5,34.57,169600.0,23.7331,23.8017,23.6714,23.7194,169600.0
2010-08-19 09:35:00,34.58,34.66,34.56,34.65,77900.0,23.7262,23.7811,23.7125,23.7743,77900.0
2010-08-19 09:40:00,34.65,34.68,34.63,34.66,61400.0,23.7743,23.7949,23.7605,23.7811,61400.0
2010-08-19 09:45:00,34.65,34.65,34.6,34.63,79700.0,23.7743,23.7743,23.74,23.7605,79700.0
2010-08-19 09:50:00,34.63,34.63,34.52,34.55,112500.0,23.7605,23.7605,23.6851,23.7057,112500.0
2010-08-19 09:55:00,34.54,34.56,34.51,34.53,92300.0,23.6988,23.7125,23.6782,23.6919,92300.0
2010-08-19 10:00:00,34.51,34.51,34.3,34.3,207300.0,23.6782,23.6782,23.5341,23.5341,207300.0
2010-08-19 10:05:00,34.3,34.43,34.29,34.43,76900.0,23.5341,23.6233,23.5273,23.6233,76900.0
2010-08-19 10:10:00,34.43,34.53,34.41,34.51,185000.0,23.6233,23.6919,23.6096,23.6782,185000.0
2010-08-19 10:15:00,34.51,34.56,34.5,34.56,309600.0,23.6782,23.7125,23.6714,23.7125,309600.0
2010-08-19 10:20:00,34.56,34.56,34.48,34.49,161100.0,23.7125,23.7125,23.6576,23.6645,161100.0
2010-08-19 10:25:00,34.49,34.51,34.46,34.49,187800.0,23.6645,23.6782,23.6439,23.6645,187800.0
2010-08-19 10:30:00,34.49,34.55,34.49,34.53,450300.0,23.6645,23.7057,23.6645,23.6919,450300.0
2010-08-19 10:35:00,34.53,34.54,34.48,34.51,362900.0,23.6919,23.6988,23.6576,23.6782,362900.0
2010-08-19 10:40:00,34.51,34.51,34.41,34.45,232600.0,23.6782,23.6782,23.6096,23.637,232600.0
2010-08-19 10:45:00,34.45,34.49,34.41,34.47,89600.0,23.637,23.6645,23.6096,23.6508,89600.0
2010-08-19 10:50:00,34.47,34.47,34.32,34.33,78200.0,23.6508,23.6508,23.5479,23.5547,78200.0
2010-08-19 10:55:00,34.33,34.36,34.3,34.33,164700.0,23.5547,23.5753,23.5341,23.5547,164700.0
2010-08-19 11:00:00,34.34,34.4,34.34,34.37,193900.0,23.5616,23.6027,23.5616,23.5822,193900.0
2010-08-19 11:05:00,34.38,34.38,34.34,34.37,36100.0,23.589,23.589,23.5616,23.5822,36100.0
2010-08-19 11:10:00,34.36,34.42,34.36,34.37,37100.0,23.5753,23.6165,23.5753,23.5822,37100.0
2010-08-19 11:15:00,34.36,34.38,34.34,34.38,34800.0,23.5753,23.589,23.5616,23.589,34800.0
2010-08-19 11:20:00,34.38,34.4,34.35,34.4,40600.0,23.589,23.6027,23.5684,23.6027,40600.0
2010-08-19 11:25:00,34.39,34.42,34.38,34.41,59200.0,23.5959,23.6165,23.589,23.6096,59200.0
2010-08-19 11:30:00,34.41,34.42,34.4,34.41,116200.0,23.6096,23.6165,23.6027,23.6096,116200.0
2010-08-19 11:35:00,34.41,34.43,34.4,34.43,130900.0,23.6096,23.6233,23.6027,23.6233,130900.0
2010-08-19 11:40:00,34.43,34.45,34.34,34.34,66600.0,23.6233,23.637,23.5616,23.5616,66600.0
2010-08-19 11:45:00,34.34,34.37,34.3,34.3,38100.0,23.5616,23.5822,23.5341,23.5341,38100.0
2010-08-19 11:50:00,34.3,34.3,34.18,34.2,138100.0,23.5341,23.5341,23.4518,23.4655,138100.0
2010-08-19 11:55:00,34.21,34.3,34.2,34.3,54700.0,23.4724,23.5341,23.4655,23.5341,54700.0
2010-08-19 12:00:00,34.3,34.37,34.29,34.36,52200.0,23.5341,23.5822,23.5273,23.5753,52200.0
2010-08-19 12:05:00,34.35,34.36,34.31,34.33,39500.0,23.5684,23.5753,23.541,23.5547,39500.0
2010-08-19 12:10:00,34.33,34.33,34.28,34.28,50400.0,23.5547,23.5547,23.5204,23.5204,50400.0
2010-08-19 12:15:00,34.27,34.35,34.26,34.35,43700.0,23.5135,23.5684,23.5067,23.5684,43700.0
2010-08-19 12:20:00,34.33,34.42,34.33,34.41,114400.0,23.5547,23.6165,23.5547,23.6096,114400.0
2010-08-19 12:25:00,34.41,34.42,34.35,34.37,43400.0,23.6096,23.6165,23.5684,23.5822,43400.0
2010-08-19 12:30:00,34.37,34.38,34.35,34.35,57000.0,23.5822,23.589,23.5684,23.5684,57000.0
2010-08-19 12:35:00,34.36,34.39,34.35,34.39,23500.0,23.5753,23.5959,23.5684,23.5959,23500.0
2010-08-19 12:40:00,34.39,34.39,34.34,34.38,70100.0,23.5959,23.5959,23.5616,23.589,70100.0
2010-08-19 12:45:00,34.38,34.38,34.34,34.34,48700.0,23.589,23.589,23.5616,23.5616,48700.0
2010-08-19 12:50:00,34.34,34.36,34.31,34.32,69500.0,23.5616,23.5753,23.541,23.5479,69500.0
2010-08-19 12:55:00,34.32,34.34,34.28,34.33,34300.0,23.5479,23.5616,23.5204,23.5547,34300.0
2010-08-19 13:00:00,34.33,34.38,34.33,34.35,32200.0,23.5547,23.589,23.5547,23.5684,32200.0
2010-08-19 13:05:00,34.36,34.37,34.33,34.35,26500.0,23.5753,23.5822,23.5547,23.5684,26500.0
2010-08-19 13:10:00,34.35,34.37,34.35,34.35,19300.0,23.5684,23.5822,23.5684,23.5684,19300.0
2010-08-19 13:15:00,34.35,34.4,34.31,34.4,47600.0,23.5684,23.6027,23.541,23.6027,47600.0
2010-08-19 13:20:00,34.4,34.41,34.38,34.41,95200.0,23.6027,23.6096,23.589,23.6096,95200.0
2010-08-19 13:25:00,34.41,34.42,34.37,34.37,27300.0,23.6096,23.6165,23.5822,23.5822,27300.0
2010-08-19 13:30:00,34.37,34.38,34.35,34.35,45100.0,23.5822,23.589,23.5684,23.5684,45100.0
2010-08-19 13:35:00,34.35,34.39,34.35,34.39,20800.0,23.5684,23.5959,23.5684,23.5959,20800.0
2010-08-19 13:40:00,34.38,34.38,34.35,34.35,34700.0,23.589,23.589,23.5684,23.5684,34700.0
2010-08-19 13:45:00,34.36,34.38,34.34,34.34,29900.0,23.5753,23.589,23.5616,23.5616,29900.0
2010-08-19 13:50:00,34.35,34.35,34.31,34.33,24900.0,23.5684,23.5684,23.541,23.5547,24900.0
2010-08-19 13:55:00,34.33,34.34,34.28,34.29,36000.0,23.5547,23.5616,23.5204,23.5273,36000.0
2010-08-19 14:00:00,34.29,34.32,34.28,34.31,69100.0,23.5273,23.5479,23.5204,23.541,69100.0
2010-08-19 14:05:00,34.3,34.51,34.29,34.46,623900.0,23.5341,23.6782,23.5273,23.6439,623900.0
2010-08-19 14:10:00,34.46,34.55,34.46,34.54,225400.0,23.6439,23.7057,23.6439,23.6988,225400.0
2010-08-19 14:15:00,34.54,34.54,34.38,34.39,229300.0,23.6988,23.6988,23.589,23.5959,229300.0
2010-08-19 14:20:00,34.39,34.4,34.31,34.35,181700.0,23.5959,23.6027,23.541,23.5684,181700.0
2010-08-19 14:25:00,34.35,34.37,34.3,34.31,106500.0,23.5684,23.5822,23.5341,23.541,106500.0
2010-08-19 14:30:00,34.31,34.32,34.28,34.3,179500.0,23.541,23.5479,23.5204,23.5341,179500.0
2010-08-19 14:35:00,34.3,34.33,34.25,34.25,84200.0,23.5341,23.5547,23.4998,23.4998,84200.0
2010-08-19 14:40:00,34.25,34.27,34.22,34.26,246000.0,23.4998,23.5135,23.4792,23.5067,246000.0
2010-08-19 14:45:00,34.26,34.29,34.23,34.26,163400.0,23.5067,23.5273,23.4861,23.5067,163400.0
2010-08-19 14:50:00,34.27,34.38,34.27,34.31,301900.0,23.5135,23.589,23.5135,23.541,301900.0
2010-08-19 14:55:00,34.3,34.31,34.25,34.28,69200.0,23.5341,23.541,23.4998,23.5204,69200.0
2010-08-19 15:00:00,34.29,34.3,34.26,34.29,104600.0,23.5273,23.5341,23.5067,23.5273,104600.0
2010-08-19 15:05:00,34.29,34.3,34.27,34.28,113700.0,23.5273,23.5341,23.5135,23.5204,113700.0
2010-08-19 15:10:00,34.28,34.3,34.26,34.3,456300.0,23.5204,23.5341,23.5067,23.5341,456300.0
2010-08-19 15:15:00,34.3,34.38,34.29,34.34,228400.0,23.5341,23.589,23.5273,23.5616,228400.0
2010-08-19 15:20:00,34.33,34.36,34.31,34.34,160200.0,23.5547,23.5753,23.541,23.5616,160200.0
2010-08-19 15:25:00,34.33,34.34,34.22,34.23,345000.0,23.5547,23.5616,23.4792,23.4861,345000.0
2010-08-19 15:30:00,34.23,34.33,34.23,34.33,93200.0,23.4861,23.5547,23.4861,23.5547,93200.0
2010-08-19 15:35:00,34.33,34.33,34.28,34.29,79600.0,23.5547,23.5547,23.5204,23.5273,79600.0
2010-08-19 15:40:00,34.28,34.29,34.26,34.28,72000.0,23.5204,23.5273,23.5067,23.5204,72000.0
2010-08-19 15:45:00,34.28,34.31,34.27,34.29,151900.0,23.5204,23.541,23.5135,23.5273,151900.0
2010-08-19 15:50:00,34.29,34.31,34.24,34.31,158200.0,23.5273,23.541,23.493,23.541,158200.0
2010-08-19 15:55:00,34.3,34.31,34.23,34.27,584100.0,23.5341,23.541,23.4861,23.5135,584100.0
2010-08-20 09:30:00,34.1,34.21,34.06,34.19,922900.0,23.3969,23.4724,23.3695,23.4587,922900.0
2010-08-20 09:35:00,34.16,34.21,34.05,34.07,108400.0,23.4381,23.4724,23.3626,23.3763,108400.0
2010-08-20 09:40:00,34.06,34.08,34.0,34.01,84200.0,23.3695,23.3832,23.3283,23.3352,84200.0
2010-08-20 09:45:00,34.01,34.04,33.93,33.96,154600.0,23.3352,23.3557,23.2803,23.3008,154600.0
2010-08-20 09:50:00,33.96,33.97,33.9,33.91,85300.0,23.3008,23.3077,23.2597,23.2665,85300.0
2010-08-20 09:55:00,33.92,33.96,33.9,33.95,94200.0,23.2734,23.3008,23.2597,23.294,94200.0
2010-08-20 10:00:00,33.95,33.99,33.94,33.96,70500.0,23.294,23.3214,23.2871,23.3008,70500.0
2010-08-20 10:05:00,33.96,33.98,33.9,33.91,135100.0,23.3008,23.3146,23.2597,23.2665,135100.0
2010-08-20 10:10:00,33.91,33.92,33.86,33.86,99900.0,23.2665,23.2734,23.2322,23.2322,99900.0
2010-08-20 10:15:00,33.87,33.93,33.84,33.84,411400.0,23.2391,23.2803,23.2185,23.2185,411400.0
2010-08-20 10:20:00,33.85,33.86,33.81,33.82,122700.0,23.2254,23.2322,23.1979,23.2048,122700.0
2010-08-20 10:25:00,33.81,33.82,33.74,33.74,189600.0,23.1979,23.2048,23.1499,23.1499,189600.0
2010-08-20 10:30:00,33.74,33.78,33.73,33.77,141600.0,23.1499,23.1773,23.143,23.1705,141600.0
2010-08-20 10:35:00,33.77,33.8,33.77,33.78,70900.0,23.1705,23.1911,23.1705,23.1773,70900.0
2010-08-20 10:40:00,33.78,33.85,33.78,33.8,168600.0,23.1773,23.2254,23.1773,23.1911,168600.0
2010-08-20 10:45:00,33.8,33.81,33.75,33.75,60600.0,23.1911,23.1979,23.1568,23.1568,60600.0
2010-08-20 10:50:00,33.75,33.78,33.74,33.78,81100.0,23.1568,23.1773,23.1499,23.1773,81100.0
2010-08-20 10:55:00,33.77,33.78,33.76,33.78,96200.0,23.1705,23.1773,23.1636,23.1773,96200.0
2010-08-20 11:00:00,33.78,33.81,33.77,33.77,107900.0,23.1773,23.1979,23.1705,23.1705,107900.0
2010-08-20 11:05:00,33.76,33.78,33.75,33.78,125500.0,23.1636,23.1773,23.1568,23.1773,125500.0
2010-08-20 11:10:00,33.78,33.79,33.77,33.79,41300.0,23.1773,23.1842,23.1705,23.1842,41300.0
2010-08-20 11:15:00,33.78,33.8,33.77,33.78,83500.0,23.1773,23.1911,23.1705,23.1773,83500.0
2010-08-20 11:20:00,33.79,33.79,33.78,33.78,49000.0,23.1842,23.1842,23.1773,23.1773,49000.0
2010-08-20 11:25:00,33.79,33.79,33.73,33.78,140500.0,23.1842,23.1842,23.143,23.1773,140500.0
2010-08-20 11:30:00,33.78,33.79,33.75,33.79,193400.0,23.1773,23.1842,23.1568,23.1842,193400.0
2010-08-20 11:35:00,33.78,33.79,33.75,33.77,101300.0,23.1773,23.1842,23.1568,23.1705,101300.0
2010-08-20 11:40:00,33.76,33.85,33.76,33.84,108900.0,23.1636,23.2254,23.1636,23.2185,108900.0
2010-08-20 11:45:00,33.84,33.85,33.8,33.8,74900.0,23.2185,23.2254,23.1911,23.1911,74900.0
2010-08-20 11:50:00,33.79,33.81,33.77,33.79,82700.0,23.1842,23.1979,23.1705,23.1842,82700.0
2010-08-20 11:55:00,33.8,33.81,33.77,33.78,132600.0,23.1911,23.1979,23.1705,23.1773,132600.0
2010-08-20 12:00:00,33.79,33.84,33.79,33.83,78500.0,23.1842,23.2185,23.1842,23.2116,78500.0
2010-08-20 12:05:00,33.83,33.85,33.82,33.85,75900.0,23.2116,23.2254,23.2048,23.2254,75900.0
2010-08-20 12:10:00,33.84,33.85,33.84,33.85,16100.0,23.2185,23.2254,23.2185,23.2254,16100.0
2010-08-20 12:15:00,33.84,33.86,33.83,33.86,65800.0,23.2185,23.2322,23.2116,23.2322,65800.0
2010-08-20 12:20:00,33.85,33.92,33.85,33.92,52800.0,23.2254,23.2734,23.2254,23.2734,52800.0
2010-08-20 12:25:00,33.92,33.92,33.86,33.88,77000.0,23.2734,23.2734,23.2322,23.246,77000.0
2010-08-20 12:30:00,33.88,33.92,33.87,33.9,75200.0,23.246,23.2734,23.2391,23.2597,75200.0
2010-08-20 12:35:00,33.9,33.99,33.89,33.99,66000.0,23.2597,23.3214,23.2528,23.3214,66000.0
2010-08-20 12:40:00,33.99,34.0,33.96,34.0,102200.0,23.3214,23.3283,23.3008,23.3283,102200.0
2010-08-20 12:45:00,34.0,34.01,33.96,33.96,101400.0,23.3283,23.3352,23.3008,23.3008,101400.0
2010-08-20 12:50:00,33.96,34.07,33.96,34.07,172700.0,23.3008,23.3763,23.3008,23.3763,172700.0
2010-08-20 12:55:00,34.07,34.1,34.06,34.08,50900.0,23.3763,23.3969,23.3695,23.3832,50900.0
2010-08-20 13:00:00,34.08,34.13,34.07,34.12,100500.0,23.3832,23.4175,23.3763,23.4106,100500.0
2010-08-20 13:05:00,34.11,34.12,34.1,34.12,57300.0,23.4038,23.4106,23.3969,23.4106,57300.0
2010-08-20 13:10:00,34.12,34.12,34.07,34.08,112700.0,23.4106,23.4106,23.3763,23.3832,112700.0
2010-08-20 13:15:00,34.08,34.09,34.08,34.08,32300.0,23.3832,23.39,23.3832,23.3832,32300.0
2010-08-20 13:20:00,34.08,34.09,34.0,34.0,69800.0,23.3832,23.39,23.3283,23.3283,69800.0
2010-08-20 13:25:00,34.0,34.05,34.0,34.04,32100.0,23.3283,23.3626,23.3283,23.3557,32100.0
2010-08-20 13:30:00,34.05,34.05,34.02,34.02,31200.0,23.3626,23.3626,23.342,23.342,31200.0
2010-08-20 13:35:00,34.03,34.05,34.02,34.04,55100.0,23.3489,23.3626,23.342,23.3557,55100.0
2010-08-20 13:40:00,34.05,34.08,34.04,34.05,101200.0,23.3626,23.3832,23.3557,23.3626,101200.0
2010-08-20 13:45:00,34.05,34.1,34.05,34.09,142700.0,23.3626,23.3969,23.3626,23.39,142700.0
2010-08-20 13:50:00,34.1,34.1,34.09,34.09,26800.0,23.3969,23.3969,23.39,23.39,26800.0
2010-08-20 13:55:00,34.1,34.1,34.06,34.06,85800.0,23.3969,23.3969,23.3695,23.3695,85800.0
2010-08-20 14:00:00,34.07,34.08,34.04,34.06,35300.0,23.3763,23.3832,23.3557,23.3695,35300.0
2010-08-20 14:05:00,34.06,34.08,34.05,34.08,18200.0,23.3695,23.3832,23.3626,23.3832,18200.0
2010-08-20 14:10:00,34.08,34.1,34.07,34.1,48700.0,23.3832,23.3969,23.3763,23.3969,48700.0
2010-08-20 14:15:00,34.1,34.11,34.09,34.1,76400.0,23.3969,23.4038,23.39,23.3969,76400.0
2010-08-20 14:20:00,34.1,34.11,34.1,34.1,14100.0,23.3969,23.4038,23.3969,23.3969,14100.0
2010-08-20 14:25:00,34.11,34.11,34.07,34.07,41900.0,23.4038,23.4038,23.3763,23.3763,41900.0
2010-08-20 14:30:00,34.07,34.12,34.07,34.1,44200.0,23.3763,23.4106,23.3763,23.3969,44200.0
2010-08-20 14:35:00,34.09,34.12,34.09,34.1,45900.0,23.39,23.4106,23.39,23.3969,45900.0
2010-08-20 14:40:00,34.1,34.14,34.09,34.14,74600.0,23.3969,23.4243,23.39,23.4243,74600.0
2010-08-20 14:45:00,34.14,34.2,34.14,34.18,149000.0,23.4243,23.4655,23.4243,23.4518,149000.0
2010-08-20 14:50:00,34.18,34.19,34.16,34.16,67000.0,23.4518,23.4587,23.4381,23.4381,67000.0
2010-08-20 14:55:00,34.16,34.21,34.16,34.17,135100.0,23.4381,23.4724,23.4381,23.4449,135100.0
2010-08-20 15:00:00,34.17,34.18,34.12,34.16,155600.0,23.4449,23.4518,23.4106,23.4381,155600.0
2010-08-20 15:05:00,34.16,34.19,34.15,34.18,98700.0,23.4381,23.4587,23.4312,23.4518,98700.0
2010-08-20 15:10:00,34.19,34.21,34.18,34.19,142400.0,23.4587,23.4724,23.4518,23.4587,142400.0
2010-08-20 15:15:00,34.2,34.2,34.15,34.15,131600.0,23.4655,23.4655,23.4312,23.4312,131600.0
2010-08-20 15:20:00,34.16,34.16,34.12,34.16,165700.0,23.4381,23.4381,23.4106,23.4381,165700.0
2010-08-20 15:25:00,34.15,34.19,34.15,34.18,57100.0,23.4312,23.4587,23.4312,23.4518,57100.0
2010-08-20 15:30:00,34.19,34.23,34.18,34.2,135300.0,23.4587,23.4861,23.4518,23.4655,135300.0
2010-08-20 15:35:00,34.21,34.22,34.16,34.18,128300.0,23.4724,23.4792,23.4381,23.4518,128300.0
2010-08-20 15:40:00,34.19,34.22,34.18,34.21,99900.0,23.4587,23.4792,23.4518,23.4724,99900.0
2010-08-20 15:45:00,34.21,34.23,34.15,34.17,188000.0,23.4724,23.4861,23.4312,23.4449,188000.0
2010-08-20 15:50:00,34.17,34.22,34.16,34.22,128800.0,23.4449,23.4792,23.4381,23.4792,128800.0
2010-08-20 15:55:00,34.22,34.23,34.17,34.17,449800.0,23.4792,23.4861,23.4449,23.4449,449800.0
2010-08-23 09:30:00,34.35,34.43,34.31,34.42,161700.0,23.5684,23.6233,23.541,23.6165,161700.0
2010-08-23 09:35:00,34.42,34.54,34.42,34.49,319000.0,23.6165,23.6988,23.6165,23.6645,319000.0
2010-08-23 09:40:00,34.49,34.51,34.35,34.36,166600.0,23.6645,23.6782,23.5684,23.5753,166600.0
2010-08-23 09:45:00,34.37,34.46,34.36,34.45,63800.0,23.5822,23.6439,23.5753,23.637,63800.0
2010-08-23 09:50:00,34.45,34.46,34.43,34.46,106100.0,23.637,23.6439,23.6233,23.6439,106100.0
2010-08-23 09:55:00,34.46,34.47,34.44,34.46,99300.0,23.6439,23.6508,23.6302,23.6439,99300.0
2010-08-23 10:00:00,34.45,34.46,34.44,34.45,75900.0,23.637,23.6439,23.6302,23.637,75900.0
2010-08-23 10:05:00,34.45,34.53,34.45,34.46,130400.0,23.637,23.6919,23.637,23.6439,130400.0
2010-08-23 10:10:00,34.47,34.47,34.43,34.47,63600.0,23.6508,23.6508,23.6233,23.6508,63600.0
2010-08-23 10:15:00,34.46,34.47,34.45,34.45,30700.0,23.6439,23.6508,23.637,23.637,30700.0
2010-08-23 10:20:00,34.46,34.46,34.44,34.45,368000.0,23.6439,23.6439,23.6302,23.637,368000.0
2010-08-23 10:25:00,34.45,34.48,34.44,34.47,67200.0,23.637,23.6576,23.6302,23.6508,67200.0
2010-08-23 10:30:00,34.47,34.49,34.46,34.49,57800.0,23.6508,23.6645,23.6439,23.6645,57800.0
2010-08-23 10:35:00,34.48,34.5,34.46,34.49,303300.0,23.6576,23.6714,23.6439,23.6645,303300.0
2010-08-23 10:40:00,34.49,34.51,34.42,34.43,98100.0,23.6645,23.6782,23.6165,23.6233,98100.0
2010-08-23 10:45:00,34.43,34.43,34.35,34.4,61600.0,23.6233,23.6233,23.5684,23.6027,61600.0
2010-08-23 10:50:00,34.39,34.44,34.33,34.36,94900.0,23.5959,23.6302,23.5547,23.5753,94900.0
2010-08-23 10:55:00,34.36,34.41,34.35,34.41,41200.0,23.5753,23.6096,23.5684,23.6096,41200.0
2010-08-23 11:00:00,34.4,34.41,34.3,34.33,77600.0,23.6027,23.6096,23.5341,23.5547,77600.0
2010-08-23 11:05:00,34.33,34.38,34.31,34.38,43000.0,23.5547,23.589,23.541,23.589,43000.0
2010-08-23 11:10:00,34.38,34.47,34.37,34.47,61100.0,23.589,23.6508,23.5822,23.6508,61100.0
2010-08-23 11:15:00,34.47,34.49,34.45,34.47,232000.0,23.6508,23.6645,23.637,23.6508,232000.0
2010-08-23 11:20:00,34.47,34.48,34.38,34.39,65300.0,23.6508,23.6576,23.589,23.5959,65300.0
2010-08-23 11:25:00,34.39,34.43,34.36,34.43,46100.0,23.5959,23.6233,23.5753,23.6233,46100.0
2010-08-23 11:30:00,34.43,34.44,34.41,34.44,38600.0,23.6233,23.6302,23.6096,23.6302,38600.0
2010-08-23 11:35:00,34.44,34.49,34.43,34.47,52000.0,23.6302,23.6645,23.6233,23.6508,52000.0
2010-08-23 11:40:00,34.46,34.47,34.43,34.45,48900.0,23.6439,23.6508,23.6233,23.637,48900.0
2010-08-23 11:45:00,34.45,34.46,34.4,34.4,61400.0,23.637,23.6439,23.6027,23.6027,61400.0
2010-08-23 11:50:00,34.39,34.42,34.37,34.37,73200.0,23.5959,23.6165,23.5822,23.5822,73200.0
2010-08-23 11:55:00,34.37,34.37,34.35,34.37,74700.0,23.5822,23.5822,23.5684,23.5822,74700.0
2010-08-23 12:00:00,34.36,34.37,34.33,34.33,147100.0,23.5753,23.5822,23.5547,23.5547,147100.0
2010-08-23 12:05:00,34.34,34.37,34.32,34.35,199700.0,23.5616,23.5822,23.5479,23.5684,199700.0
2010-08-23 12:10:00,34.35,34.36,34.33,34.33,67400.0,23.5684,23.5753,23.5547,23.5547,67400.0
2010-08-23 12:15:00,34.33,34.34,34.28,34.28,54500.0,23.5547,23.5616,23.5204,23.5204,54500.0
2010-08-23 12:20:00,34.28,34.3,34.26,34.27,38200.0,23.5204,23.5341,23.5067,23.5135,38200.0
2010-08-23 12:25:00,34.27,34.29,34.26,34.29,67600.0,23.5135,23.5273,23.5067,23.5273,67600.0
2010-08-23 12:30:00,34.29,34.35,34.28,34.32,72400.0,23.5273,23.5684,23.5204,23.5479,72400.0
2010-08-23 12:35:00,34.32,34.34,34.3,34.3,46100.0,23.5479,23.5616,23.5341,23.5341,46100.0
2010-08-23 12:40:00,34.3,34.31,34.28,34.29,53800.0,23.5341,23.541,23.5204,23.5273,53800.0
2010-08-23 12:45:00,34.29,34.3,34.27,34.29,38900.0,23.5273,23.5341,23.5135,23.5273,38900.0
2010-08-23 12:50:00,34.29,34.31,34.29,34.3,36900.0,23.5273,23.541,23.5273,23.5341,36900.0
2010-08-23 12:55:00,34.31,34.32,34.29,34.31,34200.0,23.541,23.5479,23.5273,23.541,34200.0
2010-08-23 13:00:00,34.31,34.31,34.28,34.28,36900.0,23.541,23.541,23.5204,23.5204,36900.0
2010-08-23 13:05:00,34.28,34.31,34.28,34.31,37400.0,23.5204,23.541,23.5204,23.541,37400.0
2010-08-23 13:10:00,34.31,34.32,34.28,34.31,54700.0,23.541,23.5479,23.5204,23.541,54700.0
2010-08-23 13:15:00,34.31,34.35,34.28,34.34,57900.0,23.541,23.5684,23.5204,23.5616,57900.0
2010-08-23 13:20:00,34.35,34.36,34.31,34.32,46600.0,23.5684,23.5753,23.541,23.5479,46600.0
2010-08-23 13:25:00,34.31,34.36,34.31,34.35,48300.0,23.541,23.5753,23.541,23.5684,48300.0
2010-08-23 13:30:00,34.36,34.37,34.35,34.35,42600.0,23.5753,23.5822,23.5684,23.5684,42600.0
2010-08-23 13:35:00,34.34,34.36,34.33,34.34,47400.0,23.5616,23.5753,23.5547,23.5616,47400.0
2010-08-23 13:40:00,34.33,34.33,34.3,34.31,48500.0,23.5547,23.5547,23.5341,23.541,48500.0
2010-08-23 13:45:00,34.3,34.31,34.3,34.3,37100.0,23.5341,23.541,23.5341,23.5341,37100.0
2010-08-23 13:50:00,34.31,34.35,34.28,34.28,89800.0,23.541,23.5684,23.5204,23.5204,89800.0
2010-08-23 13:55:00,34.29,34.29,34.25,34.28,45400.0,23.5273,23.5273,23.4998,23.5204,45400.0
2010-08-23 14:00:00,34.27,34.28,34.27,34.28,28100.0,23.5135,23.5204,23.5135,23.5204,28100.0
2010-08-23 14:05:00,34.28,34.38,34.27,34.36,76600.0,23.5204,23.589,23.5135,23.5753,76600.0
2010-08-23 14:10:00,34.36,34.38,34.34,34.37,54800.0,23.5753,23.589,23.5616,23.5822,54800.0
2010-08-23 14:15:00,34.37,34.38,34.33,34.33,51900.0,23.5822,23.589,23.5547,23.5547,51900.0
2010-08-23 14:20:00,34.34,34.35,34.33,34.35,54400.0,23.5616,23.5684,23.5547,23.5684,54400.0
2010-08-23 14:25:00,34.35,34.35,34.34,34.34,35200.0,23.5684,23.5684,23.5616,23.5616,35200.0
2010-08-23 14:30:00,34.35,34.36,34.34,34.35,61500.0,23.5684,23.5753,23.5616,23.5684,61500.0
2010-08-23 14:35:00,34.36,34.4,34.35,34.4,55100.0,23.5753,23.6027,23.5684,23.6027,55100.0
2010-08-23 14:40:00,34.4,34.4,34.35,34.35,57200.0,23.6027,23.6027,23.5684,23.5684,57200.0
2010-08-23 14:45:00,34.36,34.36,34.32,34.32,52200.0,23.5753,23.5753,23.5479,23.5479,52200.0
2010-08-23 14:50:00,34.32,34.33,34.31,34.32,41000.0,23.5479,23.5547,23.541,23.5479,41000.0
2010-08-23 14:55:00,34.31,34.32,34.31,34.31,54300.0,23.541,23.5479,23.541,23.541,54300.0
2010-08-23 15:00:00,34.32,34.34,34.31,34.34,70500.0,23.5479,23.5616,23.541,23.5616,70500.0
2010-08-23 15:05:00,34.35,34.36,34.33,34.34,63900.0,23.5684,23.5753,23.5547,23.5616,63900.0
2010-08-23 15:10:00,34.34,34.37,34.33,34.37,72600.0,23.5616,23.5822,23.5547,23.5822,72600.0
2010-08-23 15:15:00,34.37,34.41,34.37,34.41,88700.0,23.5822,23.6096,23.5822,23.6096,88700.0
2010-08-23 15:20:00,34.41,34.43,34.39,34.4,115900.0,23.6096,23.6233,23.5959,23.6027,115900.0
2010-08-23 15:25:00,34.4,34.4,34.35,34.36,121800.0,23.6027,23.6027,23.5684,23.5753,121800.0
2010-08-23 15:30:00,34.36,34.37,34.35,34.37,106900.0,23.5753,23.5822,23.5684,23.5822,106900.0
2010-08-23 15:35:00,34.37,34.39,34.33,34.35,176200.0,23.5822,23.5959,23.5547,23.5684,176200.0
2010-08-23 15:40:00,34.35,34.37,34.34,34.35,139900.0,23.5684,23.5822,23.5616,23.5684,139900.0
2010-08-23 15:45:00,34.35,34.35,34.32,34.35,174400.0,23.5684,23.5684,23.5479,23.5684,174400.0
2010-08-23 15:50:00,34.35,34.36,34.34,34.35,198800.0,23.5684,23.5753,23.5616,23.5684,198800.0
2010-08-23 15:55:00,34.34,34.35,34.33,34.34,314600.0,23.5616,23.5684,23.5547,23.5616,314600.0
2010-08-24 09:30:00,34.04,34.08,33.9,33.92,147700.0,23.3557,23.3832,23.2597,23.2734,147700.0
2010-08-24 09:35:00,33.92,33.92,33.85,33.87,87100.0,23.2734,23.2734,23.2254,23.2391,87100.0
2010-08-24 09:40:00,33.87,33.99,33.85,33.94,115200.0,23.2391,23.3214,23.2254,23.2871,115200.0
2010-08-24 09:45:00,33.93,34.01,33.93,33.97,156200.0,23.2803,23.3352,23.2803,23.3077,156200.0
2010-08-24 09:50:00,33.97,34.07,33.97,34.06,157400.0,23.3077,23.3763,23.3077,23.3695,157400.0
2010-08-24 09:55:00,34.06,34.08,34.0,34.06,126000.0,23.3695,23.3832,23.3283,23.3695,126000.0
2010-08-24 10:00:00,34.06,34.08,33.92,34.07,172700.0,23.3695,23.3832,23.2734,23.3763,172700.0
2010-08-24 10:05:00,34.06,34.08,34.02,34.07,77300.0,23.3695,23.3832,23.342,23.3763,77300.0
2010-08-24 10:10:00,34.06,34.1,34.04,34.09,82200.0,23.3695,23.3969,23.3557,23.39,82200.0
2010-08-24 10:15:00,34.08,34.16,34.08,34.12,115000.0,23.3832,23.4381,23.3832,23.4106,115000.0
2010-08-24 10:20:00,34.13,34.21,34.11,34.17,78300.0,23.4175,23.4724,23.4038,23.4449,78300.0
2010-08-24 10:25:00,34.18,34.2,34.12,34.13,82700.0,23.4518,23.4655,23.4106,23.4175,82700.0
2010-08-24 10:30:00,34.12,34.13,34.01,34.01,57800.0,23.4106,23.4175,23.3352,23.3352,57800.0
2010-08-24 10:35:00,34.01,34.04,33.98,34.03,60800.0,23.3352,23.3557,23.3146,23.3489,60800.0
2010-08-24 10:40:00,34.02,34.08,34.02,34.05,56200.0,23.342,23.3832,23.342,23.3626,56200.0
2010-08-24 10:45:00,34.05,34.06,33.99,34.04,67900.0,23.3626,23.3695,23.3214,23.3557,67900.0
2010-08-24 10:50:00,34.05,34.06,33.94,33.95,38600.0,23.3626,23.3695,23.2871,23.294,38600.0
2010-08-24 10:55:00,33.95,34.03,33.94,34.02,52800.0,23.294,23.3489,23.2871,23.342,52800.0
2010-08-24 11:00:00,34.02,34.08,34.02,34.04,262800.0,23.342,23.3832,23.342,23.3557,262800.0
2010-08-24 11:05:00,34.04,34.07,34.04,34.05,47400.0,23.3557,23.3763,23.3557,23.3626,47400.0
2010-08-24 11:10:00,34.05,34.09,34.04,34.06,71600.0,23.3626,23.39,23.3557,23.3695,71600.0
2010-08-24 11:15:00,34.06,34.08,34.02,34.05,122400.0,23.3695,23.3832,23.342,23.3626,122400.0
2010-08-24 11:20:00,34.05,34.1,34.03,34.09,110500.0,23.3626,23.3969,23.3489,23.39,110500.0
2010-08-24 11:25:00,34.08,34.15,34.08,34.15,47900.0,23.3832,23.4312,23.3832,23.4312,47900.0
2010-08-24 11:30:00,34.15,34.16,34.11,34.13,72400.0,23.4312,23.4381,23.4038,23.4175,72400.0
2010-08-24 11:35:00,34.12,34.19,34.12,34.13,182900.0,23.4106,23.4587,23.4106,23.4175,182900.0
2010-08-24 11:40:00,34.13,34.2,34.12,34.17,53100.0,23.4175,23.4655,23.4106,23.4449,53100.0
2010-08-24 11:45:00,34.16,34.17,34.1,34.11,31800.0,23.4381,23.4449,23.3969,23.4038,31800.0
2010-08-24 11:50:00,34.1,34.14,34.09,34.13,36000.0,23.3969,23.4243,23.39,23.4175,36000.0
2010-08-24 11:55:00,34.13,34.16,34.11,34.12,48600.0,23.4175,23.4381,23.4038,23.4106,48600.0
2010-08-24 12:00:00,34.11,34.16,34.09,34.16,34100.0,23.4038,23.4381,23.39,23.4381,34100.0
2010-08-24 12:05:00,34.16,34.19,34.14,34.18,27600.0,23.4381,23.4587,23.4243,23.4518,27600.0
2010-08-24 12:10:00,34.19,34.22,34.18,34.2,31700.0,23.4587,23.4792,23.4518,23.4655,31700.0
2010-08-24 12:15:00,34.19,34.19,34.14,34.14,41500.0,23.4587,23.4587,23.4243,23.4243,41500.0
2010-08-24 12:20:00,34.15,34.15,34.08,34.09,39500.0,23.4312,23.4312,23.3832,23.39,39500.0
2010-08-24 12:25:00,34.08,34.09,34.04,34.05,35500.0,23.3832,23.39,23.3557,23.3626,35500.0
2010-08-24 12:30:00,34.06,34.09,34.05,34.05,37600.0,23.3695,23.39,23.3626,23.3626,37600.0
2010-08-24 12:35:00,34.05,34.06,34.03,34.04,38400.0,23.3626,23.3695,23.3489,23.3557,38400.0
2010-08-24 12:40:00,34.03,34.06,34.03,34.06,56400.0,23.3489,23.3695,23.3489,23.3695,56400.0
2010-08-24 12:45:00,34.06,34.06,34.04,34.04,19400.0,23.3695,23.3695,23.3557,23.3557,19400.0
2010-08-24 12:50:00,34.03,34.06,34.02,34.06,56700.0,23.3489,23.3695,23.342,23.3695,56700.0
2010-08-24 12:55:00,34.06,34.09,34.05,34.07,22300.0,23.3695,23.39,23.3626,23.3763,22300.0
2010-08-24 13:00:00,34.07,34.07,34.02,34.02,29200.0,23.3763,23.3763,23.342,23.342,29200.0
2010-08-24 13:05:00,34.02,34.05,34.01,34.04,22700.0,23.342,23.3626,23.3352,23.3557,22700.0
2010-08-24 13:10:00,34.04,34.07,34.03,34.07,42300.0,23.3557,23.3763,23.3489,23.3763,42300.0
2010-08-24 13:15:00,34.06,34.1,34.06,34.09,41400.0,23.3695,23.3969,23.3695,23.39,41400.0
2010-08-24 13:20:00,34.09,34.09,34.06,34.07,37700.0,23.39,23.39,23.3695,23.3763,37700.0
2010-08-24 13:25:00,34.08,34.14,34.07,34.13,39900.0,23.3832,23.4243,23.3763,23.4175,39900.0
2010-08-24 13:30:00,34.14,34.19,34.13,34.18,67500.0,23.4243,23.4587,23.4175,23.4518,67500.0
2010-08-24 13:35:00,34.19,34.19,34.16,34.17,40000.0,23.4587,23.4587,23.4381,23.4449,40000.0
2010-08-24 13:40:00,34.16,34.18,34.04,34.05,62700.0,23.4381,23.4518,23.3557,23.3626,62700.0
2010-08-24 13:45:00,34.04,34.06,34.0,34.02,51100.0,23.3557,23.3695,23.3283,23.342,51100.0
2010-08-24 13:50:00,34.02,34.02,33.95,33.95,119800.0,23.342,23.342,23.294,23.294,119800.0
2010-08-24 13:55:00,33.96,34.02,33.95,34.01,51700.0,23.3008,23.342,23.294,23.3352,51700.0
2010-08-24 14:00:00,34.02,34.05,34.0,34.02,47700.0,23.342,23.3626,23.3283,23.342,47700.0
2010-08-24 14:05:00,34.02,34.05,34.01,34.01,40000.0,23.342,23.3626,23.3352,23.3352,40000.0
2010-08-24 14:10:00,34.01,34.03,33.99,34.03,43100.0,23.3352,23.3489,23.3214,23.3489,43100.0
2010-08-24 14:15:00,34.03,34.09,34.03,34.08,56200.0,23.3489,23.39,23.3489,23.3832,56200.0
2010-08-24 14:20:00,34.09,34.11,34.07,34.11,70000.0,23.39,23.4038,23.3763,23.4038,70000.0
2010-08-24 14:25:00,34.12,34.12,34.0,34.02,54200.0,23.4106,23.4106,23.3283,23.342,54200.0
2010-08-24 14:30:00,34.03,34.04,33.99,34.02,58600.0,23.3489,23.3557,23.3214,23.342,58600.0
2010-08-24 14:35:00,34.02,34.1,34.01,34.1,43400.0,23.342,23.3969,23.3352,23.3969,43400.0
2010-08-24 14:40:00,34.1,34.11,34.05,34.05,44800.0,23.3969,23.4038,23.3626,23.3626,44800.0
2010-08-24 14:45:00,34.06,34.06,34.02,34.03,37300.0,23.3695,23.3695,23.342,23.3489,37300.0
2010-08-24 14:50:00,34.03,34.07,34.01,34.07,52500.0,23.3489,23.3763,23.3352,23.3763,52500.0
2010-08-24 14:55:00,34.06,34.07,34.04,34.06,60000.0,23.3695,23.3763,23.3557,23.3695,60000.0
2010-08-24 15:00:00,34.06,34.1,34.03,34.09,70300.0,23.3695,23.3969,23.3489,23.39,70300.0
2010-08-24 15:05:00,34.09,34.12,34.07,34.11,78100.0,23.39,23.4106,23.3763,23.4038,78100.0
2010-08-24 15:10:00,34.11,34.11,34.05,34.05,62700.0,23.4038,23.4038,23.3626,23.3626,62700.0
2010-08-24 15:15:00,34.06,34.09,34.03,34.09,36000.0,23.3695,23.39,23.3489,23.39,36000.0
2010-08-24 15:20:00,34.09,34.11,34.05,34.11,95600.0,23.39,23.4038,23.3626,23.4038,95600.0
2010-08-24 15:25:00,34.1,34.15,34.1,34.1,66200.0,23.3969,23.4312,23.3969,23.3969,66200.0
2010-08-24 15:30:00,34.1,34.11,34.06,34.07,92800.0,23.3969,23.4038,23.3695,23.3763,92800.0
2010-08-24 15:35:00,34.07,34.07,33.98,34.0,131300.0,23.3763,23.3763,23.3146,23.3283,131300.0
2010-08-24 15:40:00,34.0,34.01,33.96,34.0,118200.0,23.3283,23.3352,23.3008,23.3283,118200.0
2010-08-24 15:45:00,34.0,34.02,33.94,33.99,191400.0,23.3283,23.342,23.2871,23.3214,191400.0
2010-08-24 15:50:00,33.99,34.0,33.95,33.95,207100.0,23.3214,23.3283,23.294,23.294,207100.0
2010-08-24 15:55:00,33.96,33.97,33.94,33.96,279200.0,23.3008,23.3077,23.2871,23.3008,279200.0
2010-08-25 09:30:00,33.84,34.04,33.8,34.04,115200.0,23.2185,23.3557,23.1911,23.3557,115200.0
2010-08-25 09:35:00,34.04,34.11,33.97,34.11,206500.0,23.3557,23.4038,23.3077,23.4038,206500.0
2010-08-25 09:40:00,34.11,34.15,34.06,34.09,205900.0,23.4038,23.4312,23.3695,23.39,205900.0
2010-08-25 09:45:00,34.1,34.11,34.0,34.03,56900.0,23.3969,23.4038,23.3283,23.3489,56900.0
2010-08-25 09:50:00,34.03,34.06,33.99,34.04,86700.0,23.3489,23.3695,23.3214,23.3557,86700.0
2010-08-25 09:55:00,34.04,34.05,33.96,34.0,78500.0,23.3557,23.3626,23.3008,23.3283,78500.0
2010-08-25 10:00:00,34.0,34.11,33.9,34.1,211700.0,23.3283,23.4038,23.2597,23.3969,211700.0
2010-08-25 10:05:00,34.1,34.24,34.1,34.24,181900.0,23.3969,23.493,23.3969,23.493,181900.0
2010-08-25 10:10:00,34.23,34.24,34.13,34.14,64500.0,23.4861,23.493,23.4175,23.4243,64500.0
2010-08-25 10:15:00,34.14,34.19,34.06,34.06,88000.0,23.4243,23.4587,23.3695,23.3695,88000.0
2010-08-25 10:20:00,34.06,34.17,34.06,34.13,61100.0,23.3695,23.4449,23.3695,23.4175,61100.0
2010-08-25 10:25:00,34.14,34.17,34.12,34.13,209900.0,23.4243,23.4449,23.4106,23.4175,209900.0
2010-08-25 10:30:00,34.13,34.15,34.02,34.03,147100.0,23.4175,23.4312,23.342,23.3489,147100.0
2010-08-25 10:35:00,34.04,34.06,34.0,34.03,64900.0,23.3557,23.3695,23.3283,23.3489,64900.0
2010-08-25 10:40:00,34.03,34.11,34.02,34.11,52700.0,23.3489,23.4038,23.342,23.4038,52700.0
2010-08-25 10:45:00,34.1,34.15,34.09,34.14,56700.0,23.3969,23.4312,23.39,23.4243,56700.0
2010-08-25 10:50:00,34.15,34.15,34.05,34.06,41200.0,23.4312,23.4312,23.3626,23.3695,41200.0
2010-08-25 10:55:00,34.05,34.15,34.05,34.11,42200.0,23.3626,23.4312,23.3626,23.4038,42200.0
2010-08-25 11:00:00,34.12,34.13,34.09,34.1,53000.0,23.4106,23.4175,23.39,23.3969,53000.0
2010-08-25 11:05:00,34.1,34.11,34.05,34.09,46300.0,23.3969,23.4038,23.3626,23.39,46300.0
2010-08-25 11:10:00,34.08,34.11,34.0,34.11,96400.0,23.3832,23.4038,23.3283,23.4038,96400.0
2010-08-25 11:15:00,34.12,34.15,34.1,34.13,66400.0,23.4106,23.4312,23.3969,23.4175,66400.0
2010-08-25 11:20:00,34.12,34.14,34.11,34.13,85300.0,23.4106,23.4243,23.4038,23.4175,85300.0
2010-08-25 11:25:00,34.13,34.14,34.09,34.13,49400.0,23.4175,23.4243,23.39,23.4175,49400.0
2010-08-25 11:30:00,34.12,34.13,34.1,34.11,34800.0,23.4106,23.4175,23.3969,23.4038,34800.0
2010-08-25 11:35:00,34.12,34.15,34.11,34.11,48100.0,23.4106,23.4312,23.4038,23.4038,48100.0
2010-08-25 11:40:00,34.1,34.13,34.08,34.1,57800.0,23.3969,23.4175,23.3832,23.3969,57800.0
2010-08-25 11:45:00,34.09,34.1,34.07,34.09,35500.0,23.39,23.3969,23.3763,23.39,35500.0
2010-08-25 11:50:00,34.08,34.1,34.06,34.1,44800.0,23.3832,23.3969,23.3695,23.3969,44800.0
2010-08-25 11:55:00,34.1,34.1,34.08,34.09,46000.0,23.3969,23.3969,23.3832,23.39,46000.0
2010-08-25 12:00:00,34.09,34.1,34.06,34.09,46000.0,23.39,23.3969,23.3695,23.39,46000.0
2010-08-25 12:05:00,34.09,34.1,33.99,33.99,114200.0,23.39,23.3969,23.3214,23.3214,114200.0
2010-08-25 12:10:00,33.99,34.03,33.97,33.99,101800.0,23.3214,23.3489,23.3077,23.3214,101800.0
2010-08-25 12:15:00,33.99,34.0,33.98,33.99,51400.0,23.3214,23.3283,23.3146,23.3214,51400.0
2010-08-25 12:20:00,33.99,34.0,33.96,33.99,40700.0,23.3214,23.3283,23.3008,23.3214,40700.0
2010-08-25 12:25:00,34.0,34.01,33.99,34.0,34800.0,23.3283,23.3352,23.3214,23.3283,34800.0
2010-08-25 12:30:00,34.0,34.03,33.95,33.97,78400.0,23.3283,23.3489,23.294,23.3077,78400.0
2010-08-25 12:35:00,33.97,33.99,33.95,33.97,29900.0,23.3077,23.3214,23.294,23.3077,29900.0
2010-08-25 12:40:00,33.97,34.0,33.95,34.0,31200.0,23.3077,23.3283,23.294,23.3283,31200.0
2010-08-25 12:45:00,33.99,34.03,33.99,34.02,20100.0,23.3214,23.3489,23.3214,23.342,20100.0
2010-08-25 12:50:00,34.02,34.07,34.02,34.02,61200.0,23.342,23.3763,23.342,23.342,61200.0
2010-08-25 12:55:00,34.01,34.04,33.98,34.04,35400.0,23.3352,23.3557,23.3146,23.3557,35400.0
2010-08-25 13:00:00,34.03,34.08,34.01,34.05,42200.0,23.3489,23.3832,23.3352,23.3626,42200.0
2010-08-25 13:05:00,34.07,34.09,34.01,34.02,51300.0,23.3763,23.39,23.3352,23.342,51300.0
2010-08-25 13:10:00,34.03,34.1,34.03,34.09,36300.0,23.3489,23.3969,23.3489,23.39,36300.0
2010-08-25 13:15:00,34.09,34.09,34.03,34.08,50300.0,23.39,23.39,23.3489,23.3832,50300.0
2010-08-25 13:20:00,34.09,34.09,34.05,34.08,31500.0,23.39,23.39,23.3626,23.3832,31500.0
2010-08-25 13:25:00,34.09,34.1,34.06,34.08,24700.0,23.39,23.3969,23.3695,23.3832,24700.0
2010-08-25 13:30:00,34.08,34.09,34.05,34.05,22700.0,23.3832,23.39,23.3626,23.3626,22700.0
2010-08-25 13:35:00,34.05,34.09,34.04,34.08,30100.0,23.3626,23.39,23.3557,23.3832,30100.0
2010-08-25 13:40:00,34.08,34.11,34.07,34.11,34900.0,23.3832,23.4038,23.3763,23.4038,34900.0
2010-08-25 13:45:00,34.1,34.14,34.1,34.14,45200.0,23.3969,23.4243,23.3969,23.4243,45200.0
2010-08-25 13:50:00,34.13,34.14,34.1,34.13,30300.0,23.4175,23.4243,23.3969,23.4175,30300.0
2010-08-25 13:55:00,34.13,34.14,34.12,34.13,20100.0,23.4175,23.4243,23.4106,23.4175,20100.0
2010-08-25 14:00:00,34.13,34.2,34.12,34.19,48400.0,23.4175,23.4655,23.4106,23.4587,48400.0
2010-08-25 14:05:00,34.19,34.19,34.16,34.19,31600.0,23.4587,23.4587,23.4381,23.4587,31600.0
2010-08-25 14:10:00,34.19,34.22,34.17,34.19,54200.0,23.4587,23.4792,23.4449,23.4587,54200.0
2010-08-25 14:15:00,34.19,34.21,34.16,34.2,41900.0,23.4587,23.4724,23.4381,23.4655,41900.0
2010-08-25 14:20:00,34.2,34.21,34.18,34.19,54600.0,23.4655,23.4724,23.4518,23.4587,54600.0
2010-08-25 14:25:00,34.19,34.2,34.16,34.17,45600.0,23.4587,23.4655,23.4381,23.4449,45600.0
2010-08-25 14:30:00,34.17,34.23,34.14,34.22,66300.0,23.4449,23.4861,23.4243,23.4792,66300.0
2010-08-25 14:35:00,34.23,34.26,34.2,34.25,122000.0,23.4861,23.5067,23.4655,23.4998,122000.0
2010-08-25 14:40:00,34.25,34.29,34.24,34.25,65700.0,23.4998,23.5273,23.493,23.4998,65700.0
2010-08-25 14:45:00,34.25,34.31,34.24,34.29,81000.0,23.4998,23.541,23.493,23.5273,81000.0
2010-08-25 14:50:00,34.29,34.31,34.27,34.28,94100.0,23.5273,23.541,23.5135,23.5204,94100.0
2010-08-25 14:55:00,34.29,34.33,34.28,34.32,56200.0,23.5273,23.5547,23.5204,23.5479,56200.0
2010-08-25 15:00:00,34.31,34.34,34.29,34.29,145100.0,23.541,23.5616,23.5273,23.5273,145100.0
2010-08-25 15:05:00,34.29,34.3,34.26,34.28,61500.0,23.5273,23.5341,23.5067,23.5204,61500.0
2010-08-25 15:10:00,34.27,34.32,34.27,34.3,81000.0,23.5135,23.5479,23.5135,23.5341,81000.0
2010-08-25 15:15:00,34.31,34.32,34.24,34.26,123800.0,23.541,23.5479,23.493,23.5067,123800.0
2010-08-25 15:20:00,34.26,34.28,34.24,34.25,61300.0,23.5067,23.5204,23.493,23.4998,61300.0
2010-08-25 15:25:00,34.26,34.3,34.25,34.28,87500.0,23.5067,23.5341,23.4998,23.5204,87500.0
2010-08-25 15:30:00,34.28,34.38,34.28,34.38,211300.0,23.5204,23.589,23.5204,23.589,211300.0
2010-08-25 15:35:00,34.38,34.4,34.34,34.37,107900.0,23.589,23.6027,23.5616,23.5822,107900.0
2010-08-25 15:40:00,34.37,34.46,34.37,34.46,201100.0,23.5822,23.6439,23.5822,23.6439,201100.0
2010-08-25 15:45:00,34.46,34.5,34.46,34.46,349500.0,23.6439,23.6714,23.6439,23.6439,349500.0
2010-08-25 15:50:00,34.46,34.47,34.32,34.33,250900.0,23.6439,23.6508,23.5479,23.5547,250900.0
2010-08-25 15:55:00,34.34,34.36,34.31,34.32,389700.0,23.5616,23.5753,23.541,23.5479,389700.0
2010-08-26 09:30:00,34.46,34.46,34.32,34.33,56500.0,23.6439,23.6439,23.5479,23.5547,56500.0
2010-08-26 09:35:00,34.33,34.42,34.32,34.4,38300.0,23.5547,23.6165,23.5479,23.6027,38300.0
2010-08-26 09:40:00,34.38,34.38,34.28,34.31,89200.0,23.589,23.589,23.5204,23.541,89200.0
2010-08-26 09:45:00,34.33,34.33,34.2,34.21,77600.0,23.5547,23.5547,23.4655,23.4724,77600.0
2010-08-26 09:50:00,34.2,34.2,34.12,34.13,57900.0,23.4655,23.4655,23.4106,23.4175,57900.0
2010-08-26 09:55:00,34.12,34.24,34.12,34.24,54100.0,23.4106,23.493,23.4106,23.493,54100.0
2010-08-26 10:00:00,34.23,34.24,34.17,34.21,59400.0,23.4861,23.493,23.4449,23.4724,59400.0
2010-08-26 10:05:00,34.21,34.21,34.16,34.21,32700.0,23.4724,23.4724,23.4381,23.4724,32700.0
2010-08-26 10:10:00,34.21,34.22,34.18,34.2,33100.0,23.4724,23.4792,23.4518,23.4655,33100.0
2010-08-26 10:15:00,34.2,34.2,34.09,34.09,85900.0,23.4655,23.4655,23.39,23.39,85900.0
2010-08-26 10:20:00,34.1,34.14,34.06,34.09,41600.0,23.3969,23.4243,23.3695,23.39,41600.0
2010-08-26 10:25:00,34.1,34.1,34.05,34.06,63800.0,23.3969,23.3969,23.3626,23.3695,63800.0
2010-08-26 10:30:00,34.07,34.1,34.06,34.07,61800.0,23.3763,23.3969,23.3695,23.3763,61800.0
2010-08-26 10:35:00,34.06,34.14,34.06,34.1,103000.0,23.3695,23.4243,23.3695,23.3969,103000.0
2010-08-26 10:40:00,34.11,34.14,34.09,34.12,56100.0,23.4038,23.4243,23.39,23.4106,56100.0
2010-08-26 10:45:00,34.12,34.12,34.08,34.08,43500.0,23.4106,23.4106,23.3832,23.3832,43500.0
2010-08-26 10:50:00,34.08,34.09,34.04,34.06,80100.0,23.3832,23.39,23.3557,23.3695,80100.0
2010-08-26 10:55:00,34.05,34.07,34.02,34.05,62800.0,23.3626,23.3763,23.342,23.3626,62800.0
2010-08-26 11:00:00,34.05,34.09,34.04,34.05,100900.0,23.3626,23.39,23.3557,23.3626,100900.0
2010-08-26 11:05:00,34.05,34.06,33.95,33.97,142100.0,23.3626,23.3695,23.294,23.3077,142100.0
2010-08-26 11:10:00,33.96,34.03,33.93,34.02,52700.0,23.3008,23.3489,23.2803,23.342,52700.0
2010-08-26 11:15:00,34.02,34.08,34.0,34.05,69100.0,23.342,23.3832,23.3283,23.3626,69100.0
2010-08-26 11:20:00,34.06,34.06,33.99,33.99,21400.0,23.3695,23.3695,23.3214,23.3214,21400.0
2010-08-26 11:25:00,33.99,34.06,33.98,34.04,29400.0,23.3214,23.3695,23.3146,23.3557,29400.0
2010-08-26 11:30:00,34.05,34.06,34.04,34.05,71100.0,23.3626,23.3695,23.3557,23.3626,71100.0
2010-08-26 11:35:00,34.05,34.07,34.02,34.03,39300.0,23.3626,23.3763,23.342,23.3489,39300.0
2010-08-26 11:40:00,34.03,34.03,33.99,33.99,59700.0,23.3489,23.3489,23.3214,23.3214,59700.0
2010-08-26 11:45:00,34.0,34.01,33.99,34.0,41600.0,23.3283,23.3352,23.3214,23.3283,41600.0
2010-08-26 11:50:00,34.0,34.0,33.9,33.9,75500.0,23.3283,23.3283,23.2597,23.2597,75500.0
2010-08-26 11:55:00,33.91,34.0,33.9,33.98,105300.0,23.2665,23.3283,23.2597,23.3146,105300.0
2010-08-26 12:00:00,33.99,34.0,33.95,33.97,52000.0,23.3214,23.3283,23.294,23.3077,52000.0
2010-08-26 12:05:00,33.97,33.99,33.95,33.99,24600.0,23.3077,23.3214,23.294,23.3214,24600.0
2010-08-26 12:10:00,34.0,34.02,33.99,34.01,14000.0,23.3283,23.342,23.3214,23.3352,14000.0
2010-08-26 12:15:00,34.01,34.01,33.97,33.98,19800.0,23.3352,23.3352,23.3077,23.3146,19800.0
2010-08-26 12:20:00,33.97,34.04,33.97,34.02,24200.0,23.3077,23.3557,23.3077,23.342,24200.0
2010-08-26 12:25:00,34.02,34.03,34.01,34.02,14100.0,23.342,23.3489,23.3352,23.342,14100.0
2010-08-26 12:30:00,34.02,34.03,34.02,34.02,10100.0,23.342,23.3489,23.342,23.342,10100.0
2010-08-26 12:35:00,34.03,34.05,34.03,34.05,23000.0,23.3489,23.3626,23.3489,23.3626,23000.0
2010-08-26 12:40:00,34.04,34.04,34.01,34.04,21800.0,23.3557,23.3557,23.3352,23.3557,21800.0
2010-08-26 12:45:00,34.04,34.06,34.02,34.06,22800.0,23.3557,23.3695,23.342,23.3695,22800.0
2010-08-26 12:50:00,34.07,34.08,33.99,34.0,25900.0,23.3763,23.3832,23.3214,23.3283,25900.0
2010-08-26 12:55:00,34.01,34.08,33.97,34.08,40300.0,23.3352,23.3832,23.3077,23.3832,40300.0
2010-08-26 13:00:00,34.08,34.09,34.05,34.07,29200.0,23.3832,23.39,23.3626,23.3763,29200.0
2010-08-26 13:05:00,34.08,34.09,34.04,34.05,13600.0,23.3832,23.39,23.3557,23.3626,13600.0
2010-08-26 13:10:00,34.06,34.06,34.01,34.01,31000.0,23.3695,23.3695,23.3352,23.3352,31000.0
2010-08-26 13:15:00,34.01,34.07,34.01,34.07,22700.0,23.3352,23.3763,23.3352,23.3763,22700.0
2010-08-26 13:20:00,34.06,34.09,34.06,34.09,16600.0,23.3695,23.39,23.3695,23.39,16600.0
2010-08-26 13:25:00,34.08,34.1,34.06,34.08,11000.0,23.3832,23.3969,23.3695,23.3832,11000.0
2010-08-26 13:30:00,34.07,34.11,34.06,34.1,13600.0,23.3763,23.4038,23.3695,23.3969,13600.0
2010-08-26 13:35:00,34.1,34.12,34.09,34.09,25100.0,23.3969,23.4106,23.39,23.39,25100.0
2010-08-26 13:40:00,34.09,34.12,34.09,34.09,14000.0,23.39,23.4106,23.39,23.39,14000.0
2010-08-26 13:45:00,34.09,34.09,34.06,34.06,127100.0,23.39,23.39,23.3695,23.3695,127100.0
2010-08-26 13:50:00,34.07,34.08,34.05,34.05,29000.0,23.3763,23.3832,23.3626,23.3626,29000.0
2010-08-26 13:55:00,34.05,34.05,34.0,34.01,51500.0,23.3626,23.3626,23.3283,23.3352,51500.0
2010-08-26 14:00:00,34.0,34.03,33.99,34.01,92100.0,23.3283,23.3489,23.3214,23.3352,92100.0
2010-08-26 14:05:00,34.01,34.02,33.94,33.94,71700.0,23.3352,23.342,23.2871,23.2871,71700.0
2010-08-26 14:10:00,33.94,33.94,33.89,33.9,161800.0,23.2871,23.2871,23.2528,23.2597,161800.0
2010-08-26 14:15:00,33.9,33.91,33.87,33.9,140100.0,23.2597,23.2665,23.2391,23.2597,140100.0
2010-08-26 14:20:00,33.91,33.94,33.9,33.94,135000.0,23.2665,23.2871,23.2597,23.2871,135000.0
2010-08-26 14:25:00,33.93,33.93,33.9,33.9,33100.0,23.2803,23.2803,23.2597,23.2597,33100.0
2010-08-26 14:30:00,33.9,33.9,33.87,33.9,81900.0,23.2597,23.2597,23.2391,23.2597,81900.0
2010-08-26 14:35:00,33.9,33.92,33.9,33.92,55700.0,23.2597,23.2734,23.2597,23.2734,55700.0
2010-08-26 14:40:00,33.92,33.93,33.89,33.89,60200.0,23.2734,23.2803,23.2528,23.2528,60200.0
2010-08-26 14:45:00,33.9,33.96,33.87,33.91,294600.0,23.2597,23.3008,23.2391,23.2665,294600.0
2010-08-26 14:50:00,33.91,33.92,33.88,33.88,54500.0,23.2665,23.2734,23.246,23.246,54500.0
2010-08-26 14:55:00,33.88,33.89,33.84,33.86,68500.0,23.246,23.2528,23.2185,23.2322,68500.0
2010-08-26 15:00:00,33.86,33.91,33.86,33.88,79500.0,23.2322,23.2665,23.2322,23.246,79500.0
2010-08-26 15:05:00,33.89,33.93,33.87,33.92,98600.0,23.2528,23.2803,23.2391,23.2734,98600.0
2010-08-26 15:10:00,33.92,33.93,33.89,33.9,98500.0,23.2734,23.2803,23.2528,23.2597,98500.0
2010-08-26 15:15:00,33.9,33.95,33.89,33.94,122300.0,23.2597,23.294,23.2528,23.2871,122300.0
2010-08-26 15:20:00,33.94,34.01,33.94,33.95,113200.0,23.2871,23.3352,23.2871,23.294,113200.0
2010-08-26 15:25:00,33.95,33.98,33.92,33.97,102900.0,23.294,23.3146,23.2734,23.3077,102900.0
2010-08-26 15:30:00,33.97,33.98,33.96,33.96,156500.0,23.3077,23.3146,23.3008,23.3008,156500.0
2010-08-26 15:35:00,33.96,33.99,33.95,33.98,138300.0,23.3008,23.3214,23.294,23.3146,138300.0
2010-08-26 15:40:00,33.97,34.05,33.96,34.05,303200.0,23.3077,23.3626,23.3008,23.3626,303200.0
2010-08-26 15:45:00,34.05,34.08,34.02,34.07,225200.0,23.3626,23.3832,23.342,23.3763,225200.0
2010-08-26 15:50:00,34.07,34.08,34.03,34.04,298800.0,23.3763,23.3832,23.3489,23.3557,298800.0
2010-08-26 15:55:00,34.05,34.05,33.93,33.97,308900.0,23.3626,23.3626,23.2803,23.3077,308900.0
2010-08-27 09:30:00,34.19,34.25,34.04,34.12,138300.0,23.4587,23.4998,23.3557,23.4106,138300.0
2010-08-27 09:35:00,34.1,34.11,34.05,34.06,26100.0,23.3969,23.4038,23.3626,23.3695,26100.0
2010-08-27 09:40:00,34.05,34.05,33.96,33.96,43200.0,23.3626,23.3626,23.3008,23.3008,43200.0
2010-08-27 09:45:00,33.96,34.0,33.95,33.95,35100.0,23.3008,23.3283,23.294,23.294,35100.0
2010-08-27 09:50:00,33.95,33.99,33.95,33.96,88200.0,23.294,23.3214,23.294,23.3008,88200.0
2010-08-27 09:55:00,33.96,34.0,33.84,33.86,103000.0,23.3008,23.3283,23.2185,23.2322,103000.0
2010-08-27 10:00:00,33.86,33.92,33.72,33.85,135500.0,23.2322,23.2734,23.1362,23.2254,135500.0
2010-08-27 10:05:00,33.85,33.89,33.74,33.84,137700.0,23.2254,23.2528,23.1499,23.2185,137700.0
2010-08-27 10:10:00,33.84,33.97,33.82,33.93,136100.0,23.2185,23.3077,23.2048,23.2803,136100.0
2010-08-27 10:15:00,33.92,34.04,33.89,34.0,299600.0,23.2734,23.3557,23.2528,23.3283,299600.0
2010-08-27 10:20:00,34.0,34.09,33.96,34.07,156500.0,23.3283,23.39,23.3008,23.3763,156500.0
2010-08-27 10:25:00,34.07,34.15,34.06,34.11,119500.0,23.3763,23.4312,23.3695,23.4038,119500.0
2010-08-27 10:30:00,34.11,34.18,34.06,34.07,126900.0,23.4038,23.4518,23.3695,23.3763,126900.0
2010-08-27 10:35:00,34.06,34.13,34.04,34.1,79200.0,23.3695,23.4175,23.3557,23.3969,79200.0
2010-08-27 10:40:00,34.1,34.12,34.06,34.08,67000.0,23.3969,23.4106,23.3695,23.3832,67000.0
2010-08-27 10:45:00,34.09,34.1,34.01,34.03,34200.0,23.39,23.3969,23.3352,23.3489,34200.0
2010-08-27 10:50:00,34.04,34.04,33.97,33.98,149900.0,23.3557,23.3557,23.3077,23.3146,149900.0
2010-08-27 10:55:00,33.98,34.0,33.93,33.99,42300.0,23.3146,23.3283,23.2803,23.3214,42300.0
2010-08-27 11:00:00,33.99,34.0,33.97,33.97,61700.0,23.3214,23.3283,23.3077,23.3077,61700.0
2010-08-27 11:05:00,33.98,34.06,33.97,34.05,242200.0,23.3146,23.3695,23.3077,23.3626,242200.0
2010-08-27 11:10:00,34.05,34.06,34.01,34.05,100600.0,23.3626,23.3695,23.3352,23.3626,100600.0
2010-08-27 11:15:00,34.06,34.15,34.06,34.07,174000.0,23.3695,23.4312,23.3695,23.3763,174000.0
2010-08-27 11:20:00,34.07,34.11,34.06,34.11,43900.0,23.3763,23.4038,23.3695,23.4038,43900.0
2010-08-27 11:25:00,34.11,34.14,34.05,34.12,144400.0,23.4038,23.4243,23.3626,23.4106,144400.0
2010-08-27 11:30:00,34.13,34.17,34.12,34.13,61800.0,23.4175,23.4449,23.4106,23.4175,61800.0
2010-08-27 11:35:00,34.12,34.13,34.09,34.1,33700.0,23.4106,23.4175,23.39,23.3969,33700.0
2010-08-27 11:40:00,34.1,34.13,34.08,34.12,26700.0,23.3969,23.4175,23.3832,23.4106,26700.0
2010-08-27 11:45:00,34.13,34.16,34.11,34.16,47700.0,23.4175,23.4381,23.4038,23.4381,47700.0
2010-08-27 11:50:00,34.17,34.17,34.09,34.1,71400.0,23.4449,23.4449,23.39,23.3969,71400.0
2010-08-27 11:55:00,34.09,34.11,34.06,34.1,67100.0,23.39,23.4038,23.3695,23.3969,67100.0
2010-08-27 12:00:00,34.11,34.14,34.08,34.1,26300.0,23.4038,23.4243,23.3832,23.3969,26300.0
2010-08-27 12:05:00,34.1,34.14,34.1,34.11,43900.0,23.3969,23.4243,23.3969,23.4038,43900.0
2010-08-27 12:10:00,34.11,34.13,34.1,34.1,43200.0,23.4038,23.4175,23.3969,23.3969,43200.0
2010-08-27 12:15:00,34.11,34.11,34.1,34.11,35000.0,23.4038,23.4038,23.3969,23.4038,35000.0
2010-08-27 12:20:00,34.1,34.11,34.08,34.1,67300.0,23.3969,23.4038,23.3832,23.3969,67300.0
2010-08-27 12:25:00,34.11,34.11,34.07,34.1,43600.0,23.4038,23.4038,23.3763,23.3969,43600.0
2010-08-27 12:30:00,34.1,34.13,34.08,34.12,65600.0,23.3969,23.4175,23.3832,23.4106,65600.0
2010-08-27 12:35:00,34.11,34.14,34.11,34.13,14100.0,23.4038,23.4243,23.4038,23.4175,14100.0
2010-08-27 12:40:00,34.13,34.13,34.11,34.12,19800.0,23.4175,23.4175,23.4038,23.4106,19800.0
2010-08-27 12:45:00,34.11,34.14,34.09,34.1,45600.0,23.4038,23.4243,23.39,23.3969,45600.0
2010-08-27 12:50:00,34.1,34.11,34.08,34.11,25300.0,23.3969,23.4038,23.3832,23.4038,25300.0
2010-08-27 12:55:00,34.11,34.11,34.06,34.09,27600.0,23.4038,23.4038,23.3695,23.39,27600.0
2010-08-27 13:00:00,34.1,34.12,34.08,34.12,50900.0,23.3969,23.4106,23.3832,23.4106,50900.0
2010-08-27 13:05:00,34.12,34.13,34.09,34.13,39300.0,23.4106,23.4175,23.39,23.4175,39300.0
2010-08-27 13:10:00,34.13,34.13,34.09,34.09,22900.0,23.4175,23.4175,23.39,23.39,22900.0
2010-08-27 13:15:00,34.08,34.1,34.07,34.09,15000.0,23.3832,23.3969,23.3763,23.39,15000.0
2010-08-27 13:20:00,34.08,34.11,34.08,34.09,74800.0,23.3832,23.4038,23.3832,23.39,74800.0
2010-08-27 13:25:00,34.1,34.14,34.08,34.14,20500.0,23.3969,23.4243,23.3832,23.4243,20500.0
2010-08-27 13:30:00,34.14,34.16,34.11,34.14,25800.0,23.4243,23.4381,23.4038,23.4243,25800.0
2010-08-27 13:35:00,34.14,34.19,34.12,34.13,37300.0,23.4243,23.4587,23.4106,23.4175,37300.0
2010-08-27 13:40:00,34.14,34.17,34.11,34.12,21200.0,23.4243,23.4449,23.4038,23.4106,21200.0
2010-08-27 13:45:00,34.12,34.14,34.09,34.09,17300.0,23.4106,23.4243,23.39,23.39,17300.0
2010-08-27 13:50:00,34.1,34.14,34.09,34.13,14700.0,23.3969,23.4243,23.39,23.4175,14700.0
2010-08-27 13:55:00,34.13,34.15,34.1,34.15,26400.0,23.4175,23.4312,23.3969,23.4312,26400.0
2010-08-27 14:00:00,34.15,34.16,34.11,34.13,20400.0,23.4312,23.4381,23.4038,23.4175,20400.0
2010-08-27 14:05:00,34.12,34.12,34.06,34.1,32400.0,23.4106,23.4106,23.3695,23.3969,32400.0
2010-08-27 14:10:00,34.09,34.14,34.07,34.08,30800.0,23.39,23.4243,23.3763,23.3832,30800.0
2010-08-27 14:15:00,34.07,34.11,34.06,34.1,31800.0,23.3763,23.4038,23.3695,23.3969,31800.0
2010-08-27 14:20:00,34.1,34.1,34.05,34.05,23100.0,23.3969,23.3969,23.3626,23.3626,23100.0
2010-08-27 14:25:00,34.05,34.09,34.04,34.09,17200.0,23.3626,23.39,23.3557,23.39,17200.0
2010-08-27 14:30:00,34.09,34.12,34.09,34.11,23800.0,23.39,23.4106,23.39,23.4038,23800.0
2010-08-27 14:35:00,34.1,34.16,34.1,34.16,27100.0,23.3969,23.4381,23.3969,23.4381,27100.0
2010-08-27 14:40:00,34.16,34.17,34.13,34.15,35000.0,23.4381,23.4449,23.4175,23.4312,35000.0
2010-08-27 14:45:00,34.15,34.19,34.14,34.14,29900.0,23.4312,23.4587,23.4243,23.4243,29900.0
2010-08-27 14:50:00,34.14,34.17,34.13,34.13,22500.0,23.4243,23.4449,23.4175,23.4175,22500.0
2010-08-27 14:55:00,34.13,34.15,34.11,34.12,32400.0,23.4175,23.4312,23.4038,23.4106,32400.0
2010-08-27 15:00:00,34.12,34.14,34.11,34.11,50400.0,23.4106,23.4243,23.4038,23.4038,50400.0
2010-08-27 15:05:00,34.11,34.12,34.09,34.11,61500.0,23.4038,23.4106,23.39,23.4038,61500.0
2010-08-27 15:10:00,34.11,34.18,34.1,34.17,205200.0,23.4038,23.4518,23.3969,23.4449,205200.0
2010-08-27 15:15:00,34.17,34.18,34.11,34.13,129600.0,23.4449,23.4518,23.4038,23.4175,129600.0
2010-08-27 15:20:00,34.13,34.18,34.13,34.18,99200.0,23.4175,23.4518,23.4175,23.4518,99200.0
2010-08-27 15:25:00,34.18,34.23,34.16,34.2,70400.0,23.4518,23.4861,23.4381,23.4655,70400.0
2010-08-27 15:30:00,34.21,34.24,34.19,34.2,171000.0,23.4724,23.493,23.4587,23.4655,171000.0
2010-08-27 15:35:00,34.2,34.2,34.15,34.15,85700.0,23.4655,23.4655,23.4312,23.4312,85700.0
2010-08-27 15:40:00,34.15,34.19,34.14,34.18,90400.0,23.4312,23.4587,23.4243,23.4518,90400.0
2010-08-27 15:45:00,34.18,34.2,34.16,34.17,62300.0,23.4518,23.4655,23.4381,23.4449,62300.0
2010-08-27 15:50:00,34.18,34.23,34.17,34.19,128200.0,23.4518,23.4861,23.4449,23.4587,128200.0
2010-08-27 15:55:00,34.19,34.23,34.18,34.19,188400.0,23.4587,23.4861,23.4518,23.4587,188400.0
2010-08-30 09:30:00,34.23,34.28,34.1,34.14,103800.0,23.4861,23.5204,23.3969,23.4243,103800.0
2010-08-30 09:35:00,34.17,34.27,34.14,34.2,38300.0,23.4449,23.5135,23.4243,23.4655,38300.0
2010-08-30 09:40:00,34.2,34.25,34.16,34.24,50300.0,23.4655,23.4998,23.4381,23.493,50300.0
2010-08-30 09:45:00,34.24,34.25,34.22,34.23,66700.0,23.493,23.4998,23.4792,23.4861,66700.0
2010-08-30 09:50:00,34.24,34.25,34.22,34.22,176000.0,23.493,23.4998,23.4792,23.4792,176000.0
2010-08-30 09:55:00,34.23,34.26,34.21,34.24,58900.0,23.4861,23.5067,23.4724,23.493,58900.0
2010-08-30 10:00:00,34.23,34.25,34.17,34.18,86400.0,23.4861,23.4998,23.4449,23.4518,86400.0
2010-08-30 10:05:00,34.18,34.19,34.15,34.16,78100.0,23.4518,23.4587,23.4312,23.4381,78100.0
2010-08-30 10:10:00,34.16,34.16,34.12,34.16,41200.0,23.4381,23.4381,23.4106,23.4381,41200.0
2010-08-30 10:15:00,34.15,34.15,34.09,34.12,90000.0,23.4312,23.4312,23.39,23.4106,90000.0
2010-08-30 10:20:00,34.12,34.13,34.08,34.08,45100.0,23.4106,23.4175,23.3832,23.3832,45100.0
2010-08-30 10:25:00,34.08,34.16,34.06,34.15,104100.0,23.3832,23.4381,23.3695,23.4312,104100.0
2010-08-30 10:30:00,34.15,34.15,34.04,34.05,90500.0,23.4312,23.4312,23.3557,23.3626,90500.0
2010-08-30 10:35:00,34.05,34.13,34.05,34.12,29300.0,23.3626,23.4175,23.3626,23.4106,29300.0
2010-08-30 10:40:00,34.11,34.15,34.08,34.14,30400.0,23.4038,23.4312,23.3832,23.4243,30400.0
2010-08-30 10:45:00,34.14,34.16,34.13,34.14,42400.0,23.4243,23.4381,23.4175,23.4243,42400.0
2010-08-30 10:50:00,34.15,34.2,34.14,34.19,77300.0,23.4312,23.4655,23.4243,23.4587,77300.0
2010-08-30 10:55:00,34.2,34.22,34.16,34.19,37600.0,23.4655,23.4792,23.4381,23.4587,37600.0
2010-08-30 11:00:00,34.19,34.23,34.17,34.22,56400.0,23.4587,23.4861,23.4449,23.4792,56400.0
2010-08-30 11:05:00,34.22,34.25,34.21,34.24,38800.0,23.4792,23.4998,23.4724,23.493,38800.0
2010-08-30 11:10:00,34.24,34.25,34.21,34.22,62300.0,23.493,23.4998,23.4724,23.4792,62300.0
2010-08-30 11:15:00,34.23,34.24,34.19,34.23,29400.0,23.4861,23.493,23.4587,23.4861,29400.0
2010-08-30 11:20:00,34.23,34.24,34.18,34.2,28900.0,23.4861,23.493,23.4518,23.4655,28900.0
2010-08-30 11:25:00,34.2,34.25,34.2,34.23,59700.0,23.4655,23.4998,23.4655,23.4861,59700.0
2010-08-30 11:30:00,34.23,34.24,34.18,34.2,35500.0,23.4861,23.493,23.4518,23.4655,35500.0
2010-08-30 11:35:00,34.2,34.22,34.17,34.19,38300.0,23.4655,23.4792,23.4449,23.4587,38300.0
2010-08-30 11:40:00,34.2,34.24,34.18,34.19,103600.0,23.4655,23.493,23.4518,23.4587,103600.0
2010-08-30 11:45:00,34.19,34.19,34.11,34.12,42500.0,23.4587,23.4587,23.4038,23.4106,42500.0
2010-08-30 11:50:00,34.13,34.14,34.1,34.1,15700.0,23.4175,23.4243,23.3969,23.3969,15700.0
2010-08-30 11:55:00,34.1,34.14,34.08,34.14,29300.0,23.3969,23.4243,23.3832,23.4243,29300.0
2010-08-30 12:00:00,34.13,34.15,34.13,34.13,27900.0,23.4175,23.4312,23.4175,23.4175,27900.0
2010-08-30 12:05:00,34.13,34.15,34.11,34.15,17700.0,23.4175,23.4312,23.4038,23.4312,17700.0
2010-08-30 12:10:00,34.15,34.15,34.11,34.11,22800.0,23.4312,23.4312,23.4038,23.4038,22800.0
2010-08-30 12:15:00,34.11,34.14,34.11,34.14,21300.0,23.4038,23.4243,23.4038,23.4243,21300.0
2010-08-30 12:20:00,34.14,34.15,34.11,34.11,15800.0,23.4243,23.4312,23.4038,23.4038,15800.0
2010-08-30 12:25:00,34.11,34.13,34.11,34.12,12800.0,23.4038,23.4175,23.4038,23.4106,12800.0
2010-08-30 12:30:00,34.12,34.13,34.12,34.12,24700.0,23.4106,23.4175,23.4106,23.4106,24700.0
2010-08-30 12:35:00,34.13,34.15,34.12,34.15,19300.0,23.4175,23.4312,23.4106,23.4312,19300.0
2010-08-30 12:40:00,34.14,34.15,34.12,34.13,13700.0,23.4243,23.4312,23.4106,23.4175,13700.0
2010-08-30 12:45:00,34.13,34.19,34.12,34.17,31800.0,23.4175,23.4587,23.4106,23.4449,31800.0
2010-08-30 12:50:00,34.17,34.18,34.15,34.15,17500.0,23.4449,23.4518,23.4312,23.4312,17500.0
2010-08-30 12:55:00,34.15,34.17,34.1,34.11,28100.0,23.4312,23.4449,23.3969,23.4038,28100.0
2010-08-30 13:00:00,34.12,34.14,34.11,34.13,16300.0,23.4106,23.4243,23.4038,23.4175,16300.0
2010-08-30 13:05:00,34.14,34.17,34.13,34.15,15600.0,23.4243,23.4449,23.4175,23.4312,15600.0
2010-08-30 13:10:00,34.15,34.18,34.14,34.15,26700.0,23.4312,23.4518,23.4243,23.4312,26700.0
2010-08-30 13:15:00,34.15,34.2,34.15,34.18,26100.0,23.4312,23.4655,23.4312,23.4518,26100.0
2010-08-30 13:20:00,34.17,34.18,34.12,34.14,28600.0,23.4449,23.4518,23.4106,23.4243,28600.0
2010-08-30 13:25:00,34.14,34.15,34.07,34.09,25200.0,23.4243,23.4312,23.3763,23.39,25200.0
2010-08-30 13:30:00,34.09,34.13,34.08,34.12,26200.0,23.39,23.4175,23.3832,23.4106,26200.0
2010-08-30 13:35:00,34.12,34.14,34.12,34.12,34700.0,23.4106,23.4243,23.4106,23.4106,34700.0
2010-08-30 13:40:00,34.12,34.18,34.12,34.17,35800.0,23.4106,23.4518,23.4106,23.4449,35800.0
2010-08-30 13:45:00,34.17,34.19,34.15,34.19,51200.0,23.4449,23.4587,23.4312,23.4587,51200.0
2010-08-30 13:50:00,34.18,34.19,34.16,34.16,25200.0,23.4518,23.4587,23.4381,23.4381,25200.0
2010-08-30 13:55:00,34.15,34.19,34.15,34.17,38600.0,23.4312,23.4587,23.4312,23.4449,38600.0
2010-08-30 14:00:00,34.16,34.19,34.15,34.16,26400.0,23.4381,23.4587,23.4312,23.4381,26400.0
2010-08-30 14:05:00,34.15,34.18,34.11,34.11,55800.0,23.4312,23.4518,23.4038,23.4038,55800.0
2010-08-30 14:10:00,34.12,34.12,34.08,34.09,22800.0,23.4106,23.4106,23.3832,23.39,22800.0
2010-08-30 14:15:00,34.08,34.11,34.07,34.09,33900.0,23.3832,23.4038,23.3763,23.39,33900.0
2010-08-30 14:20:00,34.09,34.13,34.09,34.09,116100.0,23.39,23.4175,23.39,23.39,116100.0
2010-08-30 14:25:00,34.1,34.15,34.07,34.11,70000.0,23.3969,23.4312,23.3763,23.4038,70000.0
2010-08-30 14:30:00,34.11,34.12,34.08,34.08,82400.0,23.4038,23.4106,23.3832,23.3832,82400.0
2010-08-30 14:35:00,34.09,34.09,34.05,34.07,15800.0,23.39,23.39,23.3626,23.3763,15800.0
2010-08-30 14:40:00,34.07,34.13,34.06,34.11,32600.0,23.3763,23.4175,23.3695,23.4038,32600.0
2010-08-30 14:45:00,34.11,34.11,34.06,34.06,24100.0,23.4038,23.4038,23.3695,23.3695,24100.0
2010-08-30 14:50:00,34.06,34.11,34.04,34.11,28200.0,23.3695,23.4038,23.3557,23.4038,28200.0
2010-08-30 14:55:00,34.11,34.11,34.06,34.07,20300.0,23.4038,23.4038,23.3695,23.3763,20300.0
2010-08-30 15:00:00,34.08,34.09,34.04,34.05,21200.0,23.3832,23.39,23.3557,23.3626,21200.0
2010-08-30 15:05:00,34.05,34.09,34.04,34.05,48800.0,23.3626,23.39,23.3557,23.3626,48800.0
2010-08-30 15:10:00,34.04,34.06,34.01,34.01,28000.0,23.3557,23.3695,23.3352,23.3352,28000.0
2010-08-30 15:15:00,34.01,34.05,33.98,34.05,224400.0,23.3352,23.3626,23.3146,23.3626,224400.0
2010-08-30 15:20:00,34.05,34.05,34.01,34.04,39100.0,23.3626,23.3626,23.3352,23.3557,39100.0
2010-08-30 15:25:00,34.04,34.05,33.98,34.0,52600.0,23.3557,23.3626,23.3146,23.3283,52600.0
2010-08-30 15:30:00,33.99,34.01,33.97,33.98,122000.0,23.3214,23.3352,23.3077,23.3146,122000.0
2010-08-30 15:35:00,33.98,34.04,33.97,34.01,93600.0,23.3146,23.3557,23.3077,23.3352,93600.0
2010-08-30 15:40:00,34.02,34.04,34.0,34.02,67000.0,23.342,23.3557,23.3283,23.342,67000.0
2010-08-30 15:45:00,34.01,34.01,33.96,33.98,127900.0,23.3352,23.3352,23.3008,23.3146,127900.0
2010-08-30 15:50:00,33.99,34.03,33.97,34.02,175700.0,23.3214,23.3489,23.3077,23.342,175700.0
2010-08-30 15:55:00,34.02,34.02,33.95,33.96,416000.0,23.342,23.342,23.294,23.3008,416000.0
2010-08-31 09:30:00,33.95,33.97,33.85,33.88,67000.0,23.294,23.3077,23.2254,23.246,67000.0
2010-08-31 09:35:00,33.88,33.9,33.81,33.84,59200.0,23.246,23.2597,23.1979,23.2185,59200.0
2010-08-31 09:40:00,33.84,33.85,33.77,33.8,99400.0,23.2185,23.2254,23.1705,23.1911,99400.0
2010-08-31 09:45:00,33.8,33.88,33.78,33.87,88500.0,23.1911,23.246,23.1773,23.2391,88500.0
2010-08-31 09:50:00,33.87,33.89,33.78,33.84,79100.0,23.2391,23.2528,23.1773,23.2185,79100.0
2010-08-31 09:55:00,33.85,33.86,33.74,33.78,40300.0,23.2254,23.2322,23.1499,23.1773,40300.0
2010-08-31 10:00:00,33.77,33.95,33.77,33.93,123800.0,23.1705,23.294,23.1705,23.2803,123800.0
2010-08-31 10:05:00,33.93,33.98,33.9,33.97,50900.0,23.2803,23.3146,23.2597,23.3077,50900.0
2010-08-31 10:10:00,33.98,34.04,33.97,34.01,39400.0,23.3146,23.3557,23.3077,23.3352,39400.0
2010-08-31 10:15:00,34.01,34.03,33.95,33.95,29600.0,23.3352,23.3489,23.294,23.294,29600.0
2010-08-31 10:20:00,33.94,33.96,33.92,33.92,29300.0,23.2871,23.3008,23.2734,23.2734,29300.0
2010-08-31 10:25:00,33.93,33.98,33.92,33.95,49200.0,23.2803,23.3146,23.2734,23.294,49200.0
2010-08-31 10:30:00,33.96,33.99,33.89,33.91,67100.0,23.3008,23.3214,23.2528,23.2665,67100.0
2010-08-31 10:35:00,33.9,33.91,33.78,33.82,97400.0,23.2597,23.2665,23.1773,23.2048,97400.0
2010-08-31 10:40:00,33.82,33.86,33.77,33.86,87200.0,23.2048,23.2322,23.1705,23.2322,87200.0
2010-08-31 10:45:00,33.85,33.85,33.8,33.8,29700.0,23.2254,23.2254,23.1911,23.1911,29700.0
2010-08-31 10:50:00,33.81,33.9,33.8,33.87,43100.0,23.1979,23.2597,23.1911,23.2391,43100.0
2010-08-31 10:55:00,33.86,33.89,33.83,33.89,44300.0,23.2322,23.2528,23.2116,23.2528,44300.0
2010-08-31 11:00:00,33.88,33.9,33.87,33.87,60500.0,23.246,23.2597,23.2391,23.2391,60500.0
2010-08-31 11:05:00,33.87,33.91,33.81,33.83,74800.0,23.2391,23.2665,23.1979,23.2116,74800.0
2010-08-31 11:10:00,33.82,33.83,33.77,33.83,55300.0,23.2048,23.2116,23.1705,23.2116,55300.0
2010-08-31 11:15:00,33.84,33.86,33.78,33.78,41100.0,23.2185,23.2322,23.1773,23.1773,41100.0
2010-08-31 11:20:00,33.78,33.9,33.77,33.89,57200.0,23.1773,23.2597,23.1705,23.2528,57200.0
2010-08-31 11:25:00,33.89,33.9,33.84,33.88,57700.0,23.2528,23.2597,23.2185,23.246,57700.0
2010-08-31 11:30:00,33.86,33.91,33.85,33.89,60700.0,23.2322,23.2665,23.2254,23.2528,60700.0
2010-08-31 11:35:00,33.9,33.93,33.87,33.89,68400.0,23.2597,23.2803,23.2391,23.2528,68400.0
2010-08-31 11:40:00,33.89,33.9,33.85,33.85,34600.0,23.2528,23.2597,23.2254,23.2254,34600.0
2010-08-31 11:45:00,33.85,33.9,33.85,33.86,18100.0,23.2254,23.2597,23.2254,23.2322,18100.0
2010-08-31 11:50:00,33.87,33.94,33.87,33.93,80100.0,23.2391,23.2871,23.2391,23.2803,80100.0
2010-08-31 11:55:00,33.93,33.94,33.86,33.87,160300.0,23.2803,23.2871,23.2322,23.2391,160300.0
2010-08-31 12:00:00,33.87,33.87,33.82,33.82,106100.0,23.2391,23.2391,23.2048,23.2048,106100.0
2010-08-31 12:05:00,33.83,33.86,33.82,33.82,69100.0,23.2116,23.2322,23.2048,23.2048,69100.0
2010-08-31 12:10:00,33.82,33.82,33.79,33.8,176800.0,23.2048,23.2048,23.1842,23.1911,176800.0
2010-08-31 12:15:00,33.81,33.85,33.8,33.85,37800.0,23.1979,23.2254,23.1911,23.2254,37800.0
2010-08-31 12:20:00,33.85,33.85,33.82,33.82,71800.0,23.2254,23.2254,23.2048,23.2048,71800.0
2010-08-31 12:25:00,33.82,33.83,33.79,33.82,89800.0,23.2048,23.2116,23.1842,23.2048,89800.0
2010-08-31 12:30:00,33.82,33.85,33.82,33.85,37400.0,23.2048,23.2254,23.2048,23.2254,37400.0
2010-08-31 12:35:00,33.85,33.85,33.83,33.85,36500.0,23.2254,23.2254,23.2116,23.2254,36500.0
2010-08-31 12:40:00,33.83,33.84,33.78,33.8,31600.0,23.2116,23.2185,23.1773,23.1911,31600.0
2010-08-31 12:45:00,33.81,33.83,33.79,33.79,80900.0,23.1979,23.2116,23.1842,23.1842,80900.0
2010-08-31 12:50:00,33.8,33.82,33.78,33.78,437000.0,23.1911,23.2048,23.1773,23.1773,437000.0
2010-08-31 12:55:00,33.78,33.79,33.77,33.77,52800.0,23.1773,23.1842,23.1705,23.1705,52800.0
2010-08-31 13:00:00,33.77,33.82,33.75,33.82,43600.0,23.1705,23.2048,23.1568,23.2048,43600.0
2010-08-31 13:05:00,33.82,33.82,33.78,33.8,75600.0,23.2048,23.2048,23.1773,23.1911,75600.0
2010-08-31 13:10:00,33.8,33.83,33.79,33.8,40300.0,23.1911,23.2116,23.1842,23.1911,40300.0
2010-08-31 13:15:00,33.8,33.81,33.78,33.78,15800.0,23.1911,23.1979,23.1773,23.1773,15800.0
2010-08-31 13:20:00,33.79,33.8,33.74,33.75,111500.0,23.1842,23.1911,23.1499,23.1568,111500.0
2010-08-31 13:25:00,33.74,33.78,33.74,33.77,35100.0,23.1499,23.1773,23.1499,23.1705,35100.0
2010-08-31 13:30:00,33.78,33.8,33.75,33.77,69600.0,23.1773,23.1911,23.1568,23.1705,69600.0
2010-08-31 13:35:00,33.78,33.85,33.78,33.82,352800.0,23.1773,23.2254,23.1773,23.2048,352800.0
2010-08-31 13:40:00,33.82,33.86,33.82,33.84,277100.0,23.2048,23.2322,23.2048,23.2185,277100.0
2010-08-31 13:45:00,33.84,33.85,33.81,33.83,153800.0,23.2185,23.2254,23.1979,23.2116,153800.0
2010-08-31 13:50:00,33.84,33.87,33.83,33.86,96600.0,23.2185,23.2391,23.2116,23.2322,96600.0
2010-08-31 13:55:00,33.87,33.87,33.83,33.83,68100.0,23.2391,23.2391,23.2116,23.2116,68100.0
2010-08-31 14:00:00,33.83,33.86,33.8,33.83,209000.0,23.2116,23.2322,23.1911,23.2116,209000.0
2010-08-31 14:05:00,33.83,33.88,33.82,33.83,211900.0,23.2116,23.246,23.2048,23.2116,211900.0
2010-08-31 14:10:00,33.84,33.87,33.82,33.84,59700.0,23.2185,23.2391,23.2048,23.2185,59700.0
2010-08-31 14:15:00,33.83,33.84,33.81,33.82,175100.0,23.2116,23.2185,23.1979,23.2048,175100.0
2010-08-31 14:20:00,33.82,33.85,33.82,33.82,151200.0,23.2048,23.2254,23.2048,23.2048,151200.0
2010-08-31 14:25:00,33.83,33.86,33.82,33.85,175500.0,23.2116,23.2322,23.2048,23.2254,175500.0
2010-08-31 14:30:00,33.85,33.86,33.8,33.83,82700.0,23.2254,23.2322,23.1911,23.2116,82700.0
2010-08-31 14:35:00,33.82,33.84,33.72,33.72,92600.0,23.2048,23.2185,23.1362,23.1362,92600.0
2010-08-31 14:40:00,33.72,33.73,33.69,33.69,146300.0,23.1362,23.143,23.1156,23.1156,146300.0
2010-08-31 14:45:00,33.7,33.71,33.68,33.7,122800.0,23.1225,23.1293,23.1087,23.1225,122800.0
2010-08-31 14:50:00,33.7,33.76,33.69,33.75,111000.0,23.1225,23.1636,23.1156,23.1568,111000.0
2010-08-31 14:55:00,33.76,33.77,33.72,33.74,106100.0,23.1636,23.1705,23.1362,23.1499,106100.0
2010-08-31 15:00:00,33.73,33.75,33.7,33.71,175600.0,23.143,23.1568,23.1225,23.1293,175600.0
2010-08-31 15:05:00,33.72,33.72,33.67,33.69,123500.0,23.1362,23.1362,23.1019,23.1156,123500.0
2010-08-31 15:10:00,33.69,33.7,33.61,33.62,129800.0,23.1156,23.1225,23.0607,23.0676,129800.0
2010-08-31 15:15:00,33.62,33.62,33.58,33.6,156600.0,23.0676,23.0676,23.0401,23.0538,156600.0
2010-08-31 15:20:00,33.6,33.62,33.56,33.58,136800.0,23.0538,23.0676,23.0264,23.0401,136800.0
2010-08-31 15:25:00,33.57,33.63,33.57,33.62,95900.0,23.0333,23.0744,23.0333,23.0676,95900.0
2010-08-31 15:30:00,33.62,33.65,33.61,33.62,132700.0,23.0676,23.0881,23.0607,23.0676,132700.0
2010-08-31 15:35:00,33.62,33.63,33.53,33.55,172900.0,23.0676,23.0744,23.0058,23.0195,172900.0
2010-08-31 15:40:00,33.55,33.61,33.55,33.59,149500.0,23.0195,23.0607,23.0195,23.047,149500.0
2010-08-31 15:45:00,33.59,33.68,33.59,33.63,215900.0,23.047,23.1087,23.047,23.0744,215900.0
2010-08-31 15:50:00,33.63,33.65,33.55,33.57,310200.0,23.0744,23.0881,23.0195,23.0333,310200.0
2010-08-31 15:55:00,33.56,33.6,33.54,33.59,400100.0,23.0264,23.0538,23.0127,23.047,400100.0
2010-09-01 09:30:00,34.11,34.12,33.83,33.97,249400.0,23.4038,23.4106,23.2116,23.3077,249400.0
2010-09-01 09:35:00,33.96,34.02,33.95,33.97,112500.0,23.3008,23.342,23.294,23.3077,112500.0
2010-09-01 09:40:00,33.96,34.0,33.92,33.93,132800.0,23.3008,23.3283,23.2734,23.2803,132800.0
2010-09-01 09:45:00,33.93,33.97,33.88,33.96,114500.0,23.2803,23.3077,23.246,23.3008,114500.0
2010-09-01 09:50:00,33.96,34.04,33.95,34.04,100600.0,23.3008,23.3557,23.294,23.3557,100600.0
2010-09-01 09:55:00,34.03,34.07,33.97,34.01,158800.0,23.3489,23.3763,23.3077,23.3352,158800.0
2010-09-01 10:00:00,34.04,34.29,34.0,34.27,329800.0,23.3557,23.5273,23.3283,23.5135,329800.0
2010-09-01 10:05:00,34.27,34.3,34.21,34.21,139200.0,23.5135,23.5341,23.4724,23.4724,139200.0
2010-09-01 10:10:00,34.22,34.29,34.18,34.29,156900.0,23.4792,23.5273,23.4518,23.5273,156900.0
2010-09-01 10:15:00,34.28,34.33,34.26,34.26,86100.0,23.5204,23.5547,23.5067,23.5067,86100.0
2010-09-01 10:20:00,34.26,34.27,34.18,34.18,80900.0,23.5067,23.5135,23.4518,23.4518,80900.0
2010-09-01 10:25:00,34.18,34.2,34.16,34.19,35800.0,23.4518,23.4655,23.4381,23.4587,35800.0
2010-09-01 10:30:00,34.2,34.26,34.17,34.25,157700.0,23.4655,23.5067,23.4449,23.4998,157700.0
2010-09-01 10:35:00,34.26,34.3,34.25,34.26,107200.0,23.5067,23.5341,23.4998,23.5067,107200.0
2010-09-01 10:40:00,34.26,34.28,34.18,34.21,81800.0,23.5067,23.5204,23.4518,23.4724,81800.0
2010-09-01 10:45:00,34.2,34.22,34.18,34.21,34100.0,23.4655,23.4792,23.4518,23.4724,34100.0
2010-09-01 10:50:00,34.21,34.28,34.17,34.27,122600.0,23.4724,23.5204,23.4449,23.5135,122600.0
2010-09-01 10:55:00,34.27,34.29,34.26,34.26,56200.0,23.5135,23.5273,23.5067,23.5067,56200.0
2010-09-01 11:00:00,34.27,34.28,34.23,34.24,66000.0,23.5135,23.5204,23.4861,23.493,66000.0
2010-09-01 11:05:00,34.24,34.27,34.21,34.26,145800.0,23.493,23.5135,23.4724,23.5067,145800.0
2010-09-01 11:10:00,34.25,34.26,34.24,34.24,36100.0,23.4998,23.5067,23.493,23.493,36100.0
2010-09-01 11:15:00,34.24,34.25,34.2,34.21,67200.0,23.493,23.4998,23.4655,23.4724,67200.0
2010-09-01 11:20:00,34.21,34.22,34.19,34.22,56400.0,23.4724,23.4792,23.4587,23.4792,56400.0
2010-09-01 11:25:00,34.21,34.24,34.19,34.2,68900.0,23.4724,23.493,23.4587,23.4655,68900.0
2010-09-01 11:30:00,34.2,34.23,34.2,34.23,145100.0,23.4655,23.4861,23.4655,23.4861,145100.0
2010-09-01 11:35:00,34.22,34.23,34.18,34.18,75600.0,23.4792,23.4861,23.4518,23.4518,75600.0
2010-09-01 11:40:00,34.18,34.22,34.18,34.21,37000.0,23.4518,23.4792,23.4518,23.4724,37000.0
2010-09-01 11:45:00,34.21,34.22,34.16,34.16,78500.0,23.4724,23.4792,23.4381,23.4381,78500.0
2010-09-01 11:50:00,34.16,34.22,34.16,34.2,78200.0,23.4381,23.4792,23.4381,23.4655,78200.0
2010-09-01 11:55:00,34.2,34.2,34.15,34.16,39400.0,23.4655,23.4655,23.4312,23.4381,39400.0
2010-09-01 12:00:00,34.16,34.17,34.15,34.16,37700.0,23.4381,23.4449,23.4312,23.4381,37700.0
2010-09-01 12:05:00,34.15,34.17,34.15,34.16,63300.0,23.4312,23.4449,23.4312,23.4381,63300.0
2010-09-01 12:10:00,34.17,34.17,34.14,34.16,91200.0,23.4449,23.4449,23.4243,23.4381,91200.0
2010-09-01 12:15:00,34.16,34.19,34.15,34.19,123800.0,23.4381,23.4587,23.4312,23.4587,123800.0
2010-09-01 12:20:00,34.18,34.22,34.18,34.19,235000.0,23.4518,23.4792,23.4518,23.4587,235000.0
2010-09-01 12:25:00,34.19,34.22,34.18,34.22,97800.0,23.4587,23.4792,23.4518,23.4792,97800.0
2010-09-01 12:30:00,34.22,34.23,34.18,34.19,66400.0,23.4792,23.4861,23.4518,23.4587,66400.0
2010-09-01 12:35:00,34.18,34.2,34.18,34.19,74800.0,23.4518,23.4655,23.4518,23.4587,74800.0
2010-09-01 12:40:00,34.19,34.23,34.19,34.23,46300.0,23.4587,23.4861,23.4587,23.4861,46300.0
2010-09-01 12:45:00,34.22,34.23,34.19,34.21,57900.0,23.4792,23.4861,23.4587,23.4724,57900.0
2010-09-01 12:50:00,34.2,34.22,34.18,34.19,65500.0,23.4655,23.4792,23.4518,23.4587,65500.0
2010-09-01 12:55:00,34.19,34.22,34.19,34.2,97700.0,23.4587,23.4792,23.4587,23.4655,97700.0
2010-09-01 13:00:00,34.21,34.22,34.17,34.19,114900.0,23.4724,23.4792,23.4449,23.4587,114900.0
2010-09-01 13:05:00,34.19,34.21,34.19,34.21,34900.0,23.4587,23.4724,23.4587,23.4724,34900.0
2010-09-01 13:10:00,34.2,34.21,34.18,34.19,75500.0,23.4655,23.4724,23.4518,23.4587,75500.0
2010-09-01 13:15:00,34.19,34.21,34.18,34.21,28000.0,23.4587,23.4724,23.4518,23.4724,28000.0
2010-09-01 13:20:00,34.2,34.22,34.2,34.2,30800.0,23.4655,23.4792,23.4655,23.4655,30800.0
2010-09-01 13:25:00,34.2,34.21,34.18,34.19,27700.0,23.4655,23.4724,23.4518,23.4587,27700.0
2010-09-01 13:30:00,34.2,34.21,34.18,34.2,81500.0,23.4655,23.4724,23.4518,23.4655,81500.0
2010-09-01 13:35:00,34.19,34.2,34.14,34.16,87800.0,23.4587,23.4655,23.4243,23.4381,87800.0
2010-09-01 13:40:00,34.17,34.21,34.16,34.21,31900.0,23.4449,23.4724,23.4381,23.4724,31900.0
2010-09-01 13:45:00,34.21,34.23,34.17,34.19,87000.0,23.4724,23.4861,23.4449,23.4587,87000.0
2010-09-01 13:50:00,34.19,34.2,34.18,34.18,53100.0,23.4587,23.4655,23.4518,23.4518,53100.0
2010-09-01 13:55:00,34.18,34.19,34.15,34.16,37500.0,23.4518,23.4587,23.4312,23.4381,37500.0
2010-09-01 14:00:00,34.15,34.18,34.15,34.15,25500.0,23.4312,23.4518,23.4312,23.4312,25500.0
2010-09-01 14:05:00,34.15,34.2,34.14,34.15,61000.0,23.4312,23.4655,23.4243,23.4312,61000.0
2010-09-01 14:10:00,34.15,34.16,34.09,34.09,88400.0,23.4312,23.4381,23.39,23.39,88400.0
2010-09-01 14:15:00,34.09,34.12,34.09,34.1,44100.0,23.39,23.4106,23.39,23.3969,44100.0
2010-09-01 14:20:00,34.11,34.13,34.09,34.09,51400.0,23.4038,23.4175,23.39,23.39,51400.0
2010-09-01 14:25:00,34.09,34.11,34.07,34.09,75100.0,23.39,23.4038,23.3763,23.39,75100.0
2010-09-01 14:30:00,34.1,34.17,34.09,34.17,103100.0,23.3969,23.4449,23.39,23.4449,103100.0
2010-09-01 14:35:00,34.17,34.18,34.13,34.13,63300.0,23.4449,23.4518,23.4175,23.4175,63300.0
2010-09-01 14:40:00,34.13,34.16,34.13,34.13,63200.0,23.4175,23.4381,23.4175,23.4175,63200.0
2010-09-01 14:45:00,34.12,34.16,34.12,34.16,34100.0,23.4106,23.4381,23.4106,23.4381,34100.0
2010-09-01 14:50:00,34.15,34.16,34.13,34.13,53000.0,23.4312,23.4381,23.4175,23.4175,53000.0
2010-09-01 14:55:00,34.13,34.16,34.11,34.16,45900.0,23.4175,23.4381,23.4038,23.4381,45900.0
2010-09-01 15:00:00,34.15,34.17,34.11,34.13,57000.0,23.4312,23.4449,23.4038,23.4175,57000.0
2010-09-01 15:05:00,34.14,34.2,34.13,34.16,88700.0,23.4243,23.4655,23.4175,23.4381,88700.0
2010-09-01 15:10:00,34.16,34.18,34.15,34.17,107300.0,23.4381,23.4518,23.4312,23.4449,107300.0
2010-09-01 15:15:00,34.17,34.17,34.15,34.16,44700.0,23.4449,23.4449,23.4312,23.4381,44700.0
2010-09-01 15:20:00,34.16,34.18,34.11,34.11,94100.0,23.4381,23.4518,23.4038,23.4038,94100.0
2010-09-01 15:25:00,34.11,34.12,34.08,34.1,192800.0,23.4038,23.4106,23.3832,23.3969,192800.0
2010-09-01 15:30:00,34.09,34.12,34.08,34.12,172100.0,23.39,23.4106,23.3832,23.4106,172100.0
2010-09-01 15:35:00,34.12,34.15,34.11,34.14,125200.0,23.4106,23.4312,23.4038,23.4243,125200.0
2010-09-01 15:40:00,34.15,34.2,34.14,34.18,142000.0,23.4312,23.4655,23.4243,23.4518,142000.0
2010-09-01 15:45:00,34.18,34.21,34.14,34.16,223100.0,23.4518,23.4724,23.4243,23.4381,223100.0
2010-09-01 15:50:00,34.16,34.19,34.13,34.15,352900.0,23.4381,23.4587,23.4175,23.4312,352900.0
2010-09-01 15:55:00,34.15,34.21,34.14,34.21,341300.0,23.4312,23.4724,23.4243,23.4724,341300.0
2010-09-02 09:30:00,34.16,34.34,34.15,34.2,148200.0,23.4381,23.5616,23.4312,23.4655,148200.0
2010-09-02 09:35:00,34.19,34.23,34.12,34.21,183300.0,23.4587,23.4861,23.4106,23.4724,183300.0
2010-09-02 09:40:00,34.21,34.24,34.14,34.23,66300.0,23.4724,23.493,23.4243,23.4861,66300.0
2010-09-02 09:45:00,34.23,34.31,34.21,34.31,63100.0,23.4861,23.541,23.4724,23.541,63100.0
2010-09-02 09:50:00,34.31,34.38,34.3,34.38,81000.0,23.541,23.589,23.5341,23.589,81000.0
2010-09-02 09:55:00,34.38,34.41,34.36,34.36,39100.0,23.589,23.6096,23.5753,23.5753,39100.0
2010-09-02 10:00:00,34.38,34.42,34.28,34.28,69000.0,23.589,23.6165,23.5204,23.5204,69000.0
2010-09-02 10:05:00,34.28,34.34,34.28,34.34,58300.0,23.5204,23.5616,23.5204,23.5616,58300.0
2010-09-02 10:10:00,34.34,34.35,34.29,34.29,37100.0,23.5616,23.5684,23.5273,23.5273,37100.0
2010-09-02 10:15:00,34.3,34.31,34.23,34.24,41800.0,23.5341,23.541,23.4861,23.493,41800.0
2010-09-02 10:20:00,34.24,34.3,34.22,34.3,38200.0,23.493,23.5341,23.4792,23.5341,38200.0
2010-09-02 10:25:00,34.29,34.31,34.25,34.31,36900.0,23.5273,23.541,23.4998,23.541,36900.0
2010-09-02 10:30:00,34.31,34.31,34.28,34.31,75000.0,23.541,23.541,23.5204,23.541,75000.0
2010-09-02 10:35:00,34.32,34.32,34.25,34.26,40300.0,23.5479,23.5479,23.4998,23.5067,40300.0
2010-09-02 10:40:00,34.25,34.27,34.22,34.22,52900.0,23.4998,23.5135,23.4792,23.4792,52900.0
2010-09-02 10:45:00,34.23,34.23,34.18,34.19,63800.0,23.4861,23.4861,23.4518,23.4587,63800.0
2010-09-02 10:50:00,34.19,34.2,34.17,34.17,26900.0,23.4587,23.4655,23.4449,23.4449,26900.0
2010-09-02 10:55:00,34.17,34.2,34.17,34.19,50500.0,23.4449,23.4655,23.4449,23.4587,50500.0
2010-09-02 11:00:00,34.19,34.27,34.19,34.26,57600.0,23.4587,23.5135,23.4587,23.5067,57600.0
2010-09-02 11:05:00,34.26,34.27,34.24,34.26,92900.0,23.5067,23.5135,23.493,23.5067,92900.0
2010-09-02 11:10:00,34.25,34.27,34.21,34.21,52300.0,23.4998,23.5135,23.4724,23.4724,52300.0
2010-09-02 11:15:00,34.21,34.22,34.18,34.21,29200.0,23.4724,23.4792,23.4518,23.4724,29200.0
2010-09-02 11:20:00,34.21,34.21,34.17,34.21,18900.0,23.4724,23.4724,23.4449,23.4724,18900.0
2010-09-02 11:25:00,34.21,34.21,34.17,34.18,32000.0,23.4724,23.4724,23.4449,23.4518,32000.0
2010-09-02 11:30:00,34.19,34.24,34.18,34.22,15000.0,23.4587,23.493,23.4518,23.4792,15000.0
2010-09-02 11:35:00,34.24,34.25,34.19,34.23,20700.0,23.493,23.4998,23.4587,23.4861,20700.0
2010-09-02 11:40:00,34.23,34.27,34.23,34.27,62000.0,23.4861,23.5135,23.4861,23.5135,62000.0
2010-09-02 11:45:00,34.26,34.29,34.25,34.27,20600.0,23.5067,23.5273,23.4998,23.5135,20600.0
2010-09-02 11:50:00,34.28,34.28,34.24,34.24,16400.0,23.5204,23.5204,23.493,23.493,16400.0
2010-09-02 11:55:00,34.24,34.25,34.18,34.21,34700.0,23.493,23.4998,23.4518,23.4724,34700.0
2010-09-02 12:00:00,34.21,34.27,34.21,34.27,23400.0,23.4724,23.5135,23.4724,23.5135,23400.0
2010-09-02 12:05:00,34.27,34.29,34.24,34.24,31400.0,23.5135,23.5273,23.493,23.493,31400.0
2010-09-02 12:10:00,34.24,34.26,34.23,34.26,20900.0,23.493,23.5067,23.4861,23.5067,20900.0
2010-09-02 12:15:00,34.26,34.27,34.25,34.25,17300.0,23.5067,23.5135,23.4998,23.4998,17300.0
2010-09-02 12:20:00,34.26,34.27,34.24,34.24,25900.0,23.5067,23.5135,23.493,23.493,25900.0
2010-09-02 12:25:00,34.24,34.25,34.21,34.25,21000.0,23.493,23.4998,23.4724,23.4998,21000.0
2010-09-02 12:30:00,34.24,34.26,34.24,34.25,15900.0,23.493,23.5067,23.493,23.4998,15900.0
2010-09-02 12:35:00,34.26,34.28,34.25,34.26,12600.0,23.5067,23.5204,23.4998,23.5067,12600.0
2010-09-02 12:40:00,34.26,34.27,34.24,34.24,9600.0,23.5067,23.5135,23.493,23.493,9600.0
2010-09-02 12:45:00,34.24,34.29,34.23,34.28,37300.0,23.493,23.5273,23.4861,23.5204,37300.0
2010-09-02 12:50:00,34.28,34.28,34.21,34.22,24300.0,23.5204,23.5204,23.4724,23.4792,24300.0
2010-09-02 12:55:00,34.23,34.25,34.22,34.22,28400.0,23.4861,23.4998,23.4792,23.4792,28400.0
2010-09-02 13:00:00,34.22,34.22,34.16,34.16,44500.0,23.4792,23.4792,23.4381,23.4381,44500.0
2010-09-02 13:05:00,34.17,34.17,34.13,34.14,36000.0,23.4449,23.4449,23.4175,23.4243,36000.0
2010-09-02 13:10:00,34.13,34.14,34.12,34.12,49300.0,23.4175,23.4243,23.4106,23.4106,49300.0
2010-09-02 13:15:00,34.12,34.19,34.12,34.18,46400.0,23.4106,23.4587,23.4106,23.4518,46400.0
2010-09-02 13:20:00,34.19,34.2,34.15,34.15,66100.0,23.4587,23.4655,23.4312,23.4312,66100.0
2010-09-02 13:25:00,34.14,34.14,34.12,34.14,17000.0,23.4243,23.4243,23.4106,23.4243,17000.0
2010-09-02 13:30:00,34.14,34.2,34.14,34.2,46000.0,23.4243,23.4655,23.4243,23.4655,46000.0
2010-09-02 13:35:00,34.2,34.21,34.19,34.2,23500.0,23.4655,23.4724,23.4587,23.4655,23500.0
2010-09-02 13:40:00,34.2,34.21,34.2,34.2,10600.0,23.4655,23.4724,23.4655,23.4655,10600.0
2010-09-02 13:45:00,34.19,34.21,34.19,34.2,30800.0,23.4587,23.4724,23.4587,23.4655,30800.0
2010-09-02 13:50:00,34.2,34.26,34.2,34.24,36800.0,23.4655,23.5067,23.4655,23.493,36800.0
2010-09-02 13:55:00,34.25,34.28,34.23,34.23,35700.0,23.4998,23.5204,23.4861,23.4861,35700.0
2010-09-02 14:00:00,34.23,34.26,34.23,34.23,24500.0,23.4861,23.5067,23.4861,23.4861,24500.0
2010-09-02 14:05:00,34.23,34.29,34.23,34.28,56600.0,23.4861,23.5273,23.4861,23.5204,56600.0
2010-09-02 14:10:00,34.29,34.35,34.28,34.33,74200.0,23.5273,23.5684,23.5204,23.5547,74200.0
2010-09-02 14:15:00,34.34,34.34,34.29,34.31,40100.0,23.5616,23.5616,23.5273,23.541,40100.0
2010-09-02 14:20:00,34.32,34.32,34.27,34.28,21200.0,23.5479,23.5479,23.5135,23.5204,21200.0
2010-09-02 14:25:00,34.28,34.28,34.23,34.23,22900.0,23.5204,23.5204,23.4861,23.4861,22900.0
2010-09-02 14:30:00,34.23,34.25,34.23,34.24,28200.0,23.4861,23.4998,23.4861,23.493,28200.0
2010-09-02 14:35:00,34.23,34.24,34.21,34.21,26900.0,23.4861,23.493,23.4724,23.4724,26900.0
2010-09-02 14:40:00,34.21,34.22,34.16,34.17,79900.0,23.4724,23.4792,23.4381,23.4449,79900.0
2010-09-02 14:45:00,34.17,34.19,34.16,34.17,34300.0,23.4449,23.4587,23.4381,23.4449,34300.0
2010-09-02 14:50:00,34.17,34.18,34.16,34.17,59900.0,23.4449,23.4518,23.4381,23.4449,59900.0
2010-09-02 14:55:00,34.18,34.19,34.17,34.18,30100.0,23.4518,23.4587,23.4449,23.4518,30100.0
2010-09-02 15:00:00,34.19,34.21,34.18,34.21,32300.0,23.4587,23.4724,23.4518,23.4724,32300.0
2010-09-02 15:05:00,34.21,34.23,34.2,34.23,24500.0,23.4724,23.4861,23.4655,23.4861,24500.0
2010-09-02 15:10:00,34.23,34.24,34.19,34.19,82800.0,23.4861,23.493,23.4587,23.4587,82800.0
2010-09-02 15:15:00,34.19,34.2,34.16,34.17,49200.0,23.4587,23.4655,23.4381,23.4449,49200.0
2010-09-02 15:20:00,34.17,34.19,34.16,34.19,48800.0,23.4449,23.4587,23.4381,23.4587,48800.0
2010-09-02 15:25:00,34.18,34.19,34.17,34.18,55600.0,23.4518,23.4587,23.4449,23.4518,55600.0
2010-09-02 15:30:00,34.19,34.22,34.18,34.22,52700.0,23.4587,23.4792,23.4518,23.4792,52700.0
2010-09-02 15:35:00,34.22,34.28,34.22,34.26,88200.0,23.4792,23.5204,23.4792,23.5067,88200.0
2010-09-02 15:40:00,34.26,34.27,34.25,34.25,63200.0,23.5067,23.5135,23.4998,23.4998,63200.0
2010-09-02 15:45:00,34.26,34.31,34.26,34.29,167600.0,23.5067,23.541,23.5067,23.5273,167600.0
2010-09-02 15:50:00,34.29,34.3,34.27,34.28,87200.0,23.5273,23.5341,23.5135,23.5204,87200.0
2010-09-02 15:55:00,34.28,34.32,34.27,34.32,307700.0,23.5204,23.5479,23.5135,23.5479,307700.0
2010-09-03 09:30:00,34.3,34.48,34.28,34.42,171900.0,23.5341,23.6576,23.5204,23.6165,171900.0
2010-09-03 09:35:00,34.41,34.48,34.33,34.4,124300.0,23.6096,23.6576,23.5547,23.6027,124300.0
2010-09-03 09:40:00,34.4,34.44,34.36,34.43,123600.0,23.6027,23.6302,23.5753,23.6233,123600.0
2010-09-03 09:45:00,34.43,34.53,34.43,34.51,78500.0,23.6233,23.6919,23.6233,23.6782,78500.0
2010-09-03 09:50:00,34.51,34.55,34.51,34.54,58500.0,23.6782,23.7057,23.6782,23.6988,58500.0
2010-09-03 09:55:00,34.55,34.59,34.55,34.59,63700.0,23.7057,23.7331,23.7057,23.7331,63700.0
2010-09-03 10:00:00,34.58,34.58,34.49,34.56,110900.0,23.7262,23.7262,23.6645,23.7125,110900.0
2010-09-03 10:05:00,34.55,34.6,34.55,34.59,101200.0,23.7057,23.74,23.7057,23.7331,101200.0
2010-09-03 10:10:00,34.59,34.6,34.47,34.49,77200.0,23.7331,23.74,23.6508,23.6645,77200.0
2010-09-03 10:15:00,34.49,34.55,34.47,34.54,52500.0,23.6645,23.7057,23.6508,23.6988,52500.0
2010-09-03 10:20:00,34.54,34.57,34.52,34.55,60000.0,23.6988,23.7194,23.6851,23.7057,60000.0
2010-09-03 10:25:00,34.55,34.55,34.51,34.51,67600.0,23.7057,23.7057,23.6782,23.6782,67600.0
2010-09-03 10:30:00,34.52,34.53,34.47,34.5,79300.0,23.6851,23.6919,23.6508,23.6714,79300.0
2010-09-03 10:35:00,34.51,34.53,34.49,34.53,62900.0,23.6782,23.6919,23.6645,23.6919,62900.0
2010-09-03 10:40:00,34.52,34.57,34.52,34.56,33100.0,23.6851,23.7194,23.6851,23.7125,33100.0
2010-09-03 10:45:00,34.57,34.58,34.55,34.57,41500.0,23.7194,23.7262,23.7057,23.7194,41500.0
2010-09-03 10:50:00,34.57,34.58,34.51,34.51,75200.0,23.7194,23.7262,23.6782,23.6782,75200.0
2010-09-03 10:55:00,34.51,34.54,34.5,34.53,73300.0,23.6782,23.6988,23.6714,23.6919,73300.0
2010-09-03 11:00:00,34.54,34.58,34.52,34.57,57700.0,23.6988,23.7262,23.6851,23.7194,57700.0
2010-09-03 11:05:00,34.57,34.6,34.57,34.59,34000.0,23.7194,23.74,23.7194,23.7331,34000.0
2010-09-03 11:10:00,34.6,34.63,34.58,34.62,64100.0,23.74,23.7605,23.7262,23.7537,64100.0
2010-09-03 11:15:00,34.62,34.66,34.61,34.63,57200.0,23.7537,23.7811,23.7468,23.7605,57200.0
2010-09-03 11:20:00,34.63,34.65,34.61,34.62,47800.0,23.7605,23.7743,23.7468,23.7537,47800.0
2010-09-03 11:25:00,34.62,34.66,34.61,34.62,38100.0,23.7537,23.7811,23.7468,23.7537,38100.0
2010-09-03 11:30:00,34.62,34.66,34.62,34.66,42400.0,23.7537,23.7811,23.7537,23.7811,42400.0
2010-09-03 11:35:00,34.65,34.65,34.61,34.64,52800.0,23.7743,23.7743,23.7468,23.7674,52800.0
2010-09-03 11:40:00,34.64,34.71,34.64,34.7,58300.0,23.7674,23.8154,23.7674,23.8086,58300.0
2010-09-03 11:45:00,34.7,34.71,34.65,34.66,26700.0,23.8086,23.8154,23.7743,23.7811,26700.0
2010-09-03 11:50:00,34.65,34.65,34.6,34.63,33400.0,23.7743,23.7743,23.74,23.7605,33400.0
2010-09-03 11:55:00,34.63,34.67,34.61,34.61,36200.0,23.7605,23.788,23.7468,23.7468,36200.0
2010-09-03 12:00:00,34.61,34.62,34.58,34.61,28600.0,23.7468,23.7537,23.7262,23.7468,28600.0
2010-09-03 12:05:00,34.61,34.63,34.56,34.56,41900.0,23.7468,23.7605,23.7125,23.7125,41900.0
2010-09-03 12:10:00,34.56,34.56,34.55,34.55,8200.0,23.7125,23.7125,23.7057,23.7057,8200.0
2010-09-03 12:15:00,34.56,34.56,34.51,34.54,27800.0,23.7125,23.7125,23.6782,23.6988,27800.0
2010-09-03 12:20:00,34.54,34.58,34.54,34.58,17500.0,23.6988,23.7262,23.6988,23.7262,17500.0
2010-09-03 12:25:00,34.57,34.57,34.53,34.53,12000.0,23.7194,23.7194,23.6919,23.6919,12000.0
2010-09-03 12:30:00,34.53,34.54,34.51,34.53,31400.0,23.6919,23.6988,23.6782,23.6919,31400.0
2010-09-03 12:35:00,34.54,34.62,34.54,34.61,37000.0,23.6988,23.7537,23.6988,23.7468,37000.0
2010-09-03 12:40:00,34.61,34.61,34.58,34.59,19600.0,23.7468,23.7468,23.7262,23.7331,19600.0
2010-09-03 12:45:00,34.59,34.59,34.56,34.56,11900.0,23.7331,23.7331,23.7125,23.7125,11900.0
2010-09-03 12:50:00,34.56,34.59,34.56,34.59,19800.0,23.7125,23.7331,23.7125,23.7331,19800.0
2010-09-03 12:55:00,34.59,34.66,34.59,34.61,32700.0,23.7331,23.7811,23.7331,23.7468,32700.0
2010-09-03 13:00:00,34.61,34.62,34.58,34.59,39600.0,23.7468,23.7537,23.7262,23.7331,39600.0
2010-09-03 13:05:00,34.59,34.61,34.58,34.58,21400.0,23.7331,23.7468,23.7262,23.7262,21400.0
2010-09-03 13:10:00,34.58,34.6,34.57,34.58,23400.0,23.7262,23.74,23.7194,23.7262,23400.0
2010-09-03 13:15:00,34.57,34.57,34.53,34.55,40900.0,23.7194,23.7194,23.6919,23.7057,40900.0
2010-09-03 13:20:00,34.55,34.57,34.52,34.57,59000.0,23.7057,23.7194,23.6851,23.7194,59000.0
2010-09-03 13:25:00,34.57,34.57,34.54,34.54,48800.0,23.7194,23.7194,23.6988,23.6988,48800.0
2010-09-03 13:30:00,34.55,34.57,34.53,34.56,25600.0,23.7057,23.7194,23.6919,23.7125,25600.0
2010-09-03 13:35:00,34.55,34.6,34.55,34.6,21000.0,23.7057,23.74,23.7057,23.74,21000.0
2010-09-03 13:40:00,34.6,34.62,34.57,34.57,20800.0,23.74,23.7537,23.7194,23.7194,20800.0
2010-09-03 13:45:00,34.58,34.59,34.56,34.58,13400.0,23.7262,23.7331,23.7125,23.7262,13400.0
2010-09-03 13:50:00,34.58,34.61,34.58,34.6,28800.0,23.7262,23.7468,23.7262,23.74,28800.0
2010-09-03 13:55:00,34.6,34.62,34.59,34.61,21800.0,23.74,23.7537,23.7331,23.7468,21800.0
2010-09-03 14:00:00,34.61,34.62,34.6,34.61,22000.0,23.7468,23.7537,23.74,23.7468,22000.0
2010-09-03 14:05:00,34.61,34.64,34.61,34.62,32300.0,23.7468,23.7674,23.7468,23.7537,32300.0
2010-09-03 14:10:00,34.62,34.64,34.6,34.62,38500.0,23.7537,23.7674,23.74,23.7537,38500.0
2010-09-03 14:15:00,34.63,34.67,34.63,34.67,36400.0,23.7605,23.788,23.7605,23.788,36400.0
2010-09-03 14:20:00,34.67,34.68,34.65,34.67,18700.0,23.788,23.7949,23.7743,23.788,18700.0
2010-09-03 14:25:00,34.68,34.69,34.64,34.64,22700.0,23.7949,23.8017,23.7674,23.7674,22700.0
2010-09-03 14:30:00,34.64,34.65,34.63,34.64,17200.0,23.7674,23.7743,23.7605,23.7674,17200.0
2010-09-03 14:35:00,34.64,34.66,34.62,34.63,35600.0,23.7674,23.7811,23.7537,23.7605,35600.0
2010-09-03 14:40:00,34.64,34.65,34.63,34.65,22900.0,23.7674,23.7743,23.7605,23.7743,22900.0
2010-09-03 14:45:00,34.65,34.65,34.58,34.6,42800.0,23.7743,23.7743,23.7262,23.74,42800.0
2010-09-03 14:50:00,34.6,34.61,34.59,34.59,24400.0,23.74,23.7468,23.7331,23.7331,24400.0
2010-09-03 14:55:00,34.6,34.6,34.53,34.56,55000.0,23.74,23.74,23.6919,23.7125,55000.0
2010-09-03 15:00:00,34.56,34.59,34.54,34.58,32100.0,23.7125,23.7331,23.6988,23.7262,32100.0
2010-09-03 15:05:00,34.57,34.59,34.55,34.59,44000.0,23.7194,23.7331,23.7057,23.7331,44000.0
2010-09-03 15:10:00,34.59,34.59,34.56,34.57,46700.0,23.7331,23.7331,23.7125,23.7194,46700.0
2010-09-03 15:15:00,34.57,34.59,34.56,34.59,41400.0,23.7194,23.7331,23.7125,23.7331,41400.0
2010-09-03 15:20:00,34.59,34.62,34.58,34.58,51900.0,23.7331,23.7537,23.7262,23.7262,51900.0
2010-09-03 15:25:00,34.59,34.61,34.58,34.6,42800.0,23.7331,23.7468,23.7262,23.74,42800.0
2010-09-03 15:30:00,34.6,34.62,34.57,34.58,58200.0,23.74,23.7537,23.7194,23.7262,58200.0
2010-09-03 15:35:00,34.59,34.62,34.58,34.61,56000.0,23.7331,23.7537,23.7262,23.7468,56000.0
2010-09-03 15:40:00,34.61,34.68,34.6,34.68,58200.0,23.7468,23.7949,23.74,23.7949,58200.0
2010-09-03 15:45:00,34.68,34.7,34.66,34.68,113900.0,23.7949,23.8086,23.7811,23.7949,113900.0
2010-09-03 15:50:00,34.68,34.69,34.61,34.61,132000.0,23.7949,23.8017,23.7468,23.7468,132000.0
2010-09-03 15:55:00,34.62,34.7,34.61,34.7,328900.0,23.7537,23.8086,23.7468,23.8086,328900.0
2010-09-07 09:30:00,34.71,34.71,34.51,34.54,135600.0,23.8154,23.8154,23.6782,23.6988,135600.0
2010-09-07 09:35:00,34.55,34.57,34.49,34.51,60300.0,23.7057,23.7194,23.6645,23.6782,60300.0
2010-09-07 09:40:00,34.51,34.54,34.48,34.53,73100.0,23.6782,23.6988,23.6576,23.6919,73100.0
2010-09-07 09:45:00,34.53,34.57,34.53,34.53,59800.0,23.6919,23.7194,23.6919,23.6919,59800.0
2010-09-07 09:50:00,34.53,34.58,34.52,34.58,56700.0,23.6919,23.7262,23.6851,23.7262,56700.0
2010-09-07 09:55:00,34.57,34.58,34.5,34.52,99000.0,23.7194,23.7262,23.6714,23.6851,99000.0
2010-09-07 10:00:00,34.51,34.55,34.5,34.53,47000.0,23.6782,23.7057,23.6714,23.6919,47000.0
2010-09-07 10:05:00,34.53,34.53,34.48,34.53,30600.0,23.6919,23.6919,23.6576,23.6919,30600.0
2010-09-07 10:10:00,34.53,34.56,34.52,34.56,26100.0,23.6919,23.7125,23.6851,23.7125,26100.0
2010-09-07 10:15:00,34.55,34.57,34.54,34.55,55000.0,23.7057,23.7194,23.6988,23.7057,55000.0
2010-09-07 10:20:00,34.55,34.55,34.43,34.44,62400.0,23.7057,23.7057,23.6233,23.6302,62400.0
2010-09-07 10:25:00,34.44,34.52,34.43,34.51,37900.0,23.6302,23.6851,23.6233,23.6782,37900.0
2010-09-07 10:30:00,34.51,34.56,34.51,34.55,24600.0,23.6782,23.7125,23.6782,23.7057,24600.0
2010-09-07 10:35:00,34.54,34.58,34.52,34.58,20600.0,23.6988,23.7262,23.6851,23.7262,20600.0
2010-09-07 10:40:00,34.59,34.62,34.58,34.61,20300.0,23.7331,23.7537,23.7262,23.7468,20300.0
2010-09-07 10:45:00,34.61,34.62,34.59,34.6,24000.0,23.7468,23.7537,23.7331,23.74,24000.0
2010-09-07 10:50:00,34.6,34.6,34.56,34.56,35400.0,23.74,23.74,23.7125,23.7125,35400.0
2010-09-07 10:55:00,34.57,34.65,34.57,34.63,98800.0,23.7194,23.7743,23.7194,23.7605,98800.0
2010-09-07 11:00:00,34.64,34.69,34.59,34.6,81200.0,23.7674,23.8017,23.7331,23.74,81200.0
2010-09-07 11:05:00,34.6,34.66,34.59,34.66,56200.0,23.74,23.7811,23.7331,23.7811,56200.0
2010-09-07 11:10:00,34.66,34.67,34.6,34.63,38300.0,23.7811,23.788,23.74,23.7605,38300.0
2010-09-07 11:15:00,34.64,34.65,34.61,34.61,28600.0,23.7674,23.7743,23.7468,23.7468,28600.0
2010-09-07 11:20:00,34.62,34.7,34.62,34.7,52900.0,23.7537,23.8086,23.7537,23.8086,52900.0
2010-09-07 11:25:00,34.7,34.74,34.7,34.74,28800.0,23.8086,23.836,23.8086,23.836,28800.0
2010-09-07 11:30:00,34.73,34.75,34.7,34.71,30100.0,23.8292,23.8429,23.8086,23.8154,30100.0
2010-09-07 11:35:00,34.7,34.72,34.67,34.67,72000.0,23.8086,23.8223,23.788,23.788,72000.0
2010-09-07 11:40:00,34.67,34.67,34.62,34.66,29900.0,23.788,23.788,23.7537,23.7811,29900.0
2010-09-07 11:45:00,34.66,34.67,34.64,34.65,23100.0,23.7811,23.788,23.7674,23.7743,23100.0
2010-09-07 11:50:00,34.65,34.67,34.6,34.6,44000.0,23.7743,23.788,23.74,23.74,44000.0
2010-09-07 11:55:00,34.6,34.73,34.6,34.71,38100.0,23.74,23.8292,23.74,23.8154,38100.0
2010-09-07 12:00:00,34.71,34.75,34.7,34.75,26800.0,23.8154,23.8429,23.8086,23.8429,26800.0
2010-09-07 12:05:00,34.75,34.78,34.75,34.76,35400.0,23.8429,23.8635,23.8429,23.8497,35400.0
2010-09-07 12:10:00,34.75,34.76,34.73,34.73,33600.0,23.8429,23.8497,23.8292,23.8292,33600.0
2010-09-07 12:15:00,34.73,34.74,34.72,34.74,11400.0,23.8292,23.836,23.8223,23.836,11400.0
2010-09-07 12:20:00,34.74,34.74,34.68,34.68,35800.0,23.836,23.836,23.7949,23.7949,35800.0
2010-09-07 12:25:00,34.69,34.7,34.65,34.67,27800.0,23.8017,23.8086,23.7743,23.788,27800.0
2010-09-07 12:30:00,34.67,34.68,34.63,34.67,34400.0,23.788,23.7949,23.7605,23.788,34400.0
2010-09-07 12:35:00,34.66,34.67,34.65,34.66,15200.0,23.7811,23.788,23.7743,23.7811,15200.0
2010-09-07 12:40:00,34.66,34.72,34.65,34.72,18700.0,23.7811,23.8223,23.7743,23.8223,18700.0
2010-09-07 12:45:00,34.71,34.72,34.69,34.7,23300.0,23.8154,23.8223,23.8017,23.8086,23300.0
2010-09-07 12:50:00,34.7,34.7,34.67,34.68,18500.0,23.8086,23.8086,23.788,23.7949,18500.0
2010-09-07 12:55:00,34.68,34.68,34.64,34.65,16000.0,23.7949,23.7949,23.7674,23.7743,16000.0
2010-09-07 13:00:00,34.65,34.66,34.62,34.64,25100.0,23.7743,23.7811,23.7537,23.7674,25100.0
2010-09-07 13:05:00,34.64,34.64,34.58,34.61,45300.0,23.7674,23.7674,23.7262,23.7468,45300.0
2010-09-07 13:10:00,34.61,34.63,34.6,34.61,22700.0,23.7468,23.7605,23.74,23.7468,22700.0
2010-09-07 13:15:00,34.61,34.61,34.57,34.57,36000.0,23.7468,23.7468,23.7194,23.7194,36000.0
2010-09-07 13:20:00,34.57,34.59,34.54,34.58,33200.0,23.7194,23.7331,23.6988,23.7262,33200.0
2010-09-07 13:25:00,34.59,34.59,34.57,34.58,26400.0,23.7331,23.7331,23.7194,23.7262,26400.0
2010-09-07 13:30:00,34.57,34.59,34.56,34.59,24000.0,23.7194,23.7331,23.7125,23.7331,24000.0
2010-09-07 13:35:00,34.59,34.6,34.58,34.59,42300.0,23.7331,23.74,23.7262,23.7331,42300.0
2010-09-07 13:40:00,34.59,34.6,34.58,34.59,32900.0,23.7331,23.74,23.7262,23.7331,32900.0
2010-09-07 13:45:00,34.59,34.63,34.58,34.62,45400.0,23.7331,23.7605,23.7262,23.7537,45400.0
2010-09-07 13:50:00,34.61,34.64,34.61,34.64,12400.0,23.7468,23.7674,23.7468,23.7674,12400.0
2010-09-07 13:55:00,34.64,34.67,34.63,34.66,28400.0,23.7674,23.788,23.7605,23.7811,28400.0
2010-09-07 14:00:00,34.66,34.67,34.64,34.66,31000.0,23.7811,23.788,23.7674,23.7811,31000.0
2010-09-07 14:05:00,34.65,34.66,34.6,34.61,23700.0,23.7743,23.7811,23.74,23.7468,23700.0
2010-09-07 14:10:00,34.6,34.66,34.6,34.66,76800.0,23.74,23.7811,23.74,23.7811,76800.0
2010-09-07 14:15:00,34.66,34.69,34.65,34.66,34200.0,23.7811,23.8017,23.7743,23.7811,34200.0
2010-09-07 14:20:00,34.66,34.66,34.64,34.65,16300.0,23.7811,23.7811,23.7674,23.7743,16300.0
2010-09-07 14:25:00,34.65,34.66,34.62,34.63,39700.0,23.7743,23.7811,23.7537,23.7605,39700.0
2010-09-07 14:30:00,34.63,34.63,34.59,34.61,32500.0,23.7605,23.7605,23.7331,23.7468,32500.0
2010-09-07 14:35:00,34.6,34.61,34.57,34.58,48100.0,23.74,23.7468,23.7194,23.7262,48100.0
2010-09-07 14:40:00,34.58,34.58,34.52,34.52,52700.0,23.7262,23.7262,23.6851,23.6851,52700.0
2010-09-07 14:45:00,34.52,34.53,34.51,34.51,49700.0,23.6851,23.6919,23.6782,23.6782,49700.0
2010-09-07 14:50:00,34.51,34.52,34.48,34.49,48900.0,23.6782,23.6851,23.6576,23.6645,48900.0
2010-09-07 14:55:00,34.49,34.49,34.43,34.44,62100.0,23.6645,23.6645,23.6233,23.6302,62100.0
2010-09-07 15:00:00,34.44,34.54,34.43,34.53,77100.0,23.6302,23.6988,23.6233,23.6919,77100.0
2010-09-07 15:05:00,34.53,34.53,34.49,34.51,38700.0,23.6919,23.6919,23.6645,23.6782,38700.0
2010-09-07 15:10:00,34.51,34.53,34.5,34.52,33100.0,23.6782,23.6919,23.6714,23.6851,33100.0
2010-09-07 15:15:00,34.53,34.54,34.51,34.54,37300.0,23.6919,23.6988,23.6782,23.6988,37300.0
2010-09-07 15:20:00,34.54,34.57,34.53,34.55,49800.0,23.6988,23.7194,23.6919,23.7057,49800.0
2010-09-07 15:25:00,34.56,34.56,34.53,34.56,52600.0,23.7125,23.7125,23.6919,23.7125,52600.0
2010-09-07 15:30:00,34.57,34.58,34.53,34.53,55300.0,23.7194,23.7262,23.6919,23.6919,55300.0
2010-09-07 15:35:00,34.53,34.61,34.53,34.6,70800.0,23.6919,23.7468,23.6919,23.74,70800.0
2010-09-07 15:40:00,34.59,34.61,34.59,34.6,61300.0,23.7331,23.7468,23.7331,23.74,61300.0
2010-09-07 15:45:00,34.6,34.63,34.59,34.59,104000.0,23.74,23.7605,23.7331,23.7331,104000.0
2010-09-07 15:50:00,34.59,34.6,34.5,34.51,104900.0,23.7331,23.74,23.6714,23.6782,104900.0
2010-09-07 15:55:00,34.5,34.57,34.5,34.56,219700.0,23.6714,23.7194,23.6714,23.7125,219700.0
2010-09-08 09:30:00,34.81,34.81,34.61,34.62,92700.0,23.8841,23.8841,23.7468,23.7537,92700.0
2010-09-08 09:35:00,34.62,34.66,34.6,34.62,65900.0,23.7537,23.7811,23.74,23.7537,65900.0
2010-09-08 09:40:00,34.63,34.71,34.59,34.71,69200.0,23.7605,23.8154,23.7331,23.8154,69200.0
2010-09-08 09:45:00,34.71,34.73,34.69,34.7,28800.0,23.8154,23.8292,23.8017,23.8086,28800.0
2010-09-08 09:50:00,34.7,34.73,34.69,34.7,37000.0,23.8086,23.8292,23.8017,23.8086,37000.0
2010-09-08 09:55:00,34.71,34.75,34.68,34.74,49200.0,23.8154,23.8429,23.7949,23.836,49200.0
2010-09-08 10:00:00,34.74,34.76,34.74,34.76,45300.0,23.836,23.8497,23.836,23.8497,45300.0
2010-09-08 10:05:00,34.76,34.77,34.72,34.74,25700.0,23.8497,23.8566,23.8223,23.836,25700.0
2010-09-08 10:10:00,34.74,34.79,34.73,34.79,23800.0,23.836,23.8703,23.8292,23.8703,23800.0
2010-09-08 10:15:00,34.79,34.79,34.72,34.72,21600.0,23.8703,23.8703,23.8223,23.8223,21600.0
2010-09-08 10:20:00,34.72,34.74,34.7,34.72,20400.0,23.8223,23.836,23.8086,23.8223,20400.0
2010-09-08 10:25:00,34.73,34.74,34.71,34.73,28200.0,23.8292,23.836,23.8154,23.8292,28200.0
2010-09-08 10:30:00,34.72,34.8,34.72,34.79,43500.0,23.8223,23.8772,23.8223,23.8703,43500.0
2010-09-08 10:35:00,34.8,34.89,34.8,34.89,42200.0,23.8772,23.9389,23.8772,23.9389,42200.0
2010-09-08 10:40:00,34.89,34.89,34.85,34.85,47800.0,23.9389,23.9389,23.9115,23.9115,47800.0
2010-09-08 10:45:00,34.85,34.88,34.84,34.84,49300.0,23.9115,23.9321,23.9046,23.9046,49300.0
2010-09-08 10:50:00,34.84,34.87,34.83,34.83,29200.0,23.9046,23.9252,23.8978,23.8978,29200.0
2010-09-08 10:55:00,34.83,34.83,34.79,34.79,18900.0,23.8978,23.8978,23.8703,23.8703,18900.0
2010-09-08 11:00:00,34.78,34.88,34.78,34.88,30400.0,23.8635,23.9321,23.8635,23.9321,30400.0
2010-09-08 11:05:00,34.87,34.88,34.85,34.87,39200.0,23.9252,23.9321,23.9115,23.9252,39200.0
2010-09-08 11:10:00,34.86,34.88,34.82,34.84,43500.0,23.9184,23.9321,23.8909,23.9046,43500.0
2010-09-08 11:15:00,34.85,34.85,34.81,34.83,41400.0,23.9115,23.9115,23.8841,23.8978,41400.0
2010-09-08 11:20:00,34.83,34.85,34.81,34.85,19400.0,23.8978,23.9115,23.8841,23.9115,19400.0
2010-09-08 11:25:00,34.85,34.86,34.82,34.82,20400.0,23.9115,23.9184,23.8909,23.8909,20400.0
2010-09-08 11:30:00,34.82,34.84,34.8,34.82,41900.0,23.8909,23.9046,23.8772,23.8909,41900.0
2010-09-08 11:35:00,34.82,34.83,34.78,34.79,23900.0,23.8909,23.8978,23.8635,23.8703,23900.0
2010-09-08 11:40:00,34.8,34.83,34.78,34.82,14500.0,23.8772,23.8978,23.8635,23.8909,14500.0
2010-09-08 11:45:00,34.82,34.84,34.82,34.83,22700.0,23.8909,23.9046,23.8909,23.8978,22700.0
2010-09-08 11:50:00,34.83,34.84,34.78,34.78,25500.0,23.8978,23.9046,23.8635,23.8635,25500.0
2010-09-08 11:55:00,34.78,34.83,34.77,34.83,24700.0,23.8635,23.8978,23.8566,23.8978,24700.0
2010-09-08 12:00:00,34.83,34.86,34.82,34.85,28700.0,23.8978,23.9184,23.8909,23.9115,28700.0
2010-09-08 12:05:00,34.86,34.88,34.85,34.85,26800.0,23.9184,23.9321,23.9115,23.9115,26800.0
2010-09-08 12:10:00,34.86,34.89,34.83,34.89,39400.0,23.9184,23.9389,23.8978,23.9389,39400.0
2010-09-08 12:15:00,34.89,34.89,34.88,34.88,14300.0,23.9389,23.9389,23.9321,23.9321,14300.0
2010-09-08 12:20:00,34.88,34.89,34.88,34.88,12900.0,23.9321,23.9389,23.9321,23.9321,12900.0
2010-09-08 12:25:00,34.89,34.9,34.86,34.87,42400.0,23.9389,23.9458,23.9184,23.9252,42400.0
2010-09-08 12:30:00,34.87,34.88,34.82,34.83,104300.0,23.9252,23.9321,23.8909,23.8978,104300.0
2010-09-08 12:35:00,34.83,34.83,34.81,34.82,11000.0,23.8978,23.8978,23.8841,23.8909,11000.0
2010-09-08 12:40:00,34.81,34.85,34.8,34.84,30300.0,23.8841,23.9115,23.8772,23.9046,30300.0
2010-09-08 12:45:00,34.84,34.87,34.82,34.83,34700.0,23.9046,23.9252,23.8909,23.8978,34700.0
2010-09-08 12:50:00,34.82,34.86,34.81,34.81,34200.0,23.8909,23.9184,23.8841,23.8841,34200.0
2010-09-08 12:55:00,34.81,34.84,34.8,34.83,18700.0,23.8841,23.9046,23.8772,23.8978,18700.0
2010-09-08 13:00:00,34.84,34.84,34.79,34.79,26700.0,23.9046,23.9046,23.8703,23.8703,26700.0
2010-09-08 13:05:00,34.8,34.81,34.79,34.8,39500.0,23.8772,23.8841,23.8703,23.8772,39500.0
2010-09-08 13:10:00,34.8,34.81,34.79,34.79,7100.0,23.8772,23.8841,23.8703,23.8703,7100.0
2010-09-08 13:15:00,34.79,34.8,34.75,34.77,23100.0,23.8703,23.8772,23.8429,23.8566,23100.0
2010-09-08 13:20:00,34.77,34.84,34.77,34.84,30000.0,23.8566,23.9046,23.8566,23.9046,30000.0
2010-09-08 13:25:00,34.83,34.86,34.82,34.84,26300.0,23.8978,23.9184,23.8909,23.9046,26300.0
2010-09-08 13:30:00,34.84,34.87,34.83,34.83,19700.0,23.9046,23.9252,23.8978,23.8978,19700.0
2010-09-08 13:35:00,34.83,34.83,34.78,34.78,29000.0,23.8978,23.8978,23.8635,23.8635,29000.0
2010-09-08 13:40:00,34.8,34.81,34.72,34.72,36500.0,23.8772,23.8841,23.8223,23.8223,36500.0
2010-09-08 13:45:00,34.72,34.75,34.7,34.72,25800.0,23.8223,23.8429,23.8086,23.8223,25800.0
2010-09-08 13:50:00,34.72,34.73,34.67,34.71,24900.0,23.8223,23.8292,23.788,23.8154,24900.0
2010-09-08 13:55:00,34.71,34.74,34.69,34.74,25500.0,23.8154,23.836,23.8017,23.836,25500.0
2010-09-08 14:00:00,34.73,34.73,34.65,34.67,67600.0,23.8292,23.8292,23.7743,23.788,67600.0
2010-09-08 14:05:00,34.67,34.71,34.65,34.69,32700.0,23.788,23.8154,23.7743,23.8017,32700.0
2010-09-08 14:10:00,34.69,34.69,34.66,34.69,20800.0,23.8017,23.8017,23.7811,23.8017,20800.0
2010-09-08 14:15:00,34.7,34.71,34.67,34.7,22200.0,23.8086,23.8154,23.788,23.8086,22200.0
2010-09-08 14:20:00,34.69,34.72,34.69,34.72,21400.0,23.8017,23.8223,23.8017,23.8223,21400.0
2010-09-08 14:25:00,34.71,34.72,34.69,34.69,18000.0,23.8154,23.8223,23.8017,23.8017,18000.0
2010-09-08 14:30:00,34.69,34.71,34.68,34.68,31700.0,23.8017,23.8154,23.7949,23.7949,31700.0
2010-09-08 14:35:00,34.69,34.7,34.68,34.69,13800.0,23.8017,23.8086,23.7949,23.8017,13800.0
2010-09-08 14:40:00,34.7,34.75,34.69,34.73,40600.0,23.8086,23.8429,23.8017,23.8292,40600.0
2010-09-08 14:45:00,34.74,34.77,34.74,34.77,20800.0,23.836,23.8566,23.836,23.8566,20800.0
2010-09-08 14:50:00,34.77,34.77,34.75,34.75,25100.0,23.8566,23.8566,23.8429,23.8429,25100.0
2010-09-08 14:55:00,34.75,34.76,34.74,34.74,17300.0,23.8429,23.8497,23.836,23.836,17300.0
2010-09-08 15:00:00,34.75,34.82,34.74,34.81,47700.0,23.8429,23.8909,23.836,23.8841,47700.0
2010-09-08 15:05:00,34.82,34.84,34.81,34.82,21300.0,23.8909,23.9046,23.8841,23.8909,21300.0
2010-09-08 15:10:00,34.82,34.82,34.79,34.79,33600.0,23.8909,23.8909,23.8703,23.8703,33600.0
2010-09-08 15:15:00,34.79,34.82,34.79,34.8,28700.0,23.8703,23.8909,23.8703,23.8772,28700.0
2010-09-08 15:20:00,34.79,34.81,34.75,34.75,42400.0,23.8703,23.8841,23.8429,23.8429,42400.0
2010-09-08 15:25:00,34.75,34.77,34.74,34.75,27900.0,23.8429,23.8566,23.836,23.8429,27900.0
2010-09-08 15:30:00,34.74,34.77,34.72,34.77,53000.0,23.836,23.8566,23.8223,23.8566,53000.0
2010-09-08 15:35:00,34.77,34.82,34.76,34.8,83100.0,23.8566,23.8909,23.8497,23.8772,83100.0
2010-09-08 15:40:00,34.8,34.82,34.74,34.77,104900.0,23.8772,23.8909,23.836,23.8566,104900.0
2010-09-08 15:45:00,34.77,34.8,34.75,34.76,147300.0,23.8566,23.8772,23.8429,23.8497,147300.0
2010-09-08 15:50:00,34.76,34.79,34.75,34.78,129800.0,23.8497,23.8703,23.8429,23.8635,129800.0
2010-09-08 15:55:00,34.79,34.8,34.76,34.8,303800.0,23.8703,23.8772,23.8497,23.8772,303800.0
2010-09-09 09:30:00,34.9,34.95,34.84,34.84,140000.0,23.9458,23.9801,23.9046,23.9046,140000.0
2010-09-09 09:35:00,34.83,34.83,34.77,34.8,74900.0,23.8978,23.8978,23.8566,23.8772,74900.0
2010-09-09 09:40:00,34.8,34.86,34.78,34.85,98300.0,23.8772,23.9184,23.8635,23.9115,98300.0
2010-09-09 09:45:00,34.84,34.87,34.8,34.8,65200.0,23.9046,23.9252,23.8772,23.8772,65200.0
2010-09-09 09:50:00,34.8,34.89,34.78,34.89,63500.0,23.8772,23.9389,23.8635,23.9389,63500.0
2010-09-09 09:55:00,34.89,34.93,34.88,34.93,43400.0,23.9389,23.9664,23.9321,23.9664,43400.0
2010-09-09 10:00:00,34.93,34.97,34.93,34.96,34100.0,23.9664,23.9938,23.9664,23.987,34100.0
2010-09-09 10:05:00,34.97,34.97,34.91,34.93,51700.0,23.9938,23.9938,23.9527,23.9664,51700.0
2010-09-09 10:10:00,34.93,34.95,34.9,34.93,27000.0,23.9664,23.9801,23.9458,23.9664,27000.0
2010-09-09 10:15:00,34.93,34.95,34.91,34.93,30400.0,23.9664,23.9801,23.9527,23.9664,30400.0
2010-09-09 10:20:00,34.93,34.97,34.92,34.97,22400.0,23.9664,23.9938,23.9595,23.9938,22400.0
2010-09-09 10:25:00,34.96,34.97,34.94,34.96,20200.0,23.987,23.9938,23.9732,23.987,20200.0
2010-09-09 10:30:00,34.96,34.96,34.9,34.91,48300.0,23.987,23.987,23.9458,23.9527,48300.0
2010-09-09 10:35:00,34.9,34.93,34.89,34.9,102500.0,23.9458,23.9664,23.9389,23.9458,102500.0
2010-09-09 10:40:00,34.9,34.93,34.89,34.92,33200.0,23.9458,23.9664,23.9389,23.9595,33200.0
2010-09-09 10:45:00,34.94,34.99,34.94,34.99,53900.0,23.9732,24.0076,23.9732,24.0076,53900.0
2010-09-09 10:50:00,34.99,35.0,34.98,35.0,30400.0,24.0076,24.0144,24.0007,24.0144,30400.0
2010-09-09 10:55:00,35.0,35.05,34.99,35.0,91400.0,24.0144,24.0487,24.0076,24.0144,91400.0
2010-09-09 11:00:00,35.0,35.05,35.0,35.05,24700.0,24.0144,24.0487,24.0144,24.0487,24700.0
2010-09-09 11:05:00,35.04,35.08,35.04,35.06,146800.0,24.0419,24.0693,24.0419,24.0556,146800.0
2010-09-09 11:10:00,35.06,35.11,35.06,35.06,51200.0,24.0556,24.0899,24.0556,24.0556,51200.0
2010-09-09 11:15:00,35.06,35.1,35.06,35.09,39800.0,24.0556,24.083,24.0556,24.0762,39800.0
2010-09-09 11:20:00,35.08,35.12,35.08,35.11,50300.0,24.0693,24.0968,24.0693,24.0899,50300.0
2010-09-09 11:25:00,35.11,35.15,35.11,35.15,61000.0,24.0899,24.1173,24.0899,24.1173,61000.0
2010-09-09 11:30:00,35.14,35.16,35.14,35.16,58100.0,24.1105,24.1242,24.1105,24.1242,58100.0
2010-09-09 11:35:00,35.16,35.19,35.15,35.19,62900.0,24.1242,24.1448,24.1173,24.1448,62900.0
2010-09-09 11:40:00,35.19,35.2,35.18,35.19,73600.0,24.1448,24.1516,24.1379,24.1448,73600.0
2010-09-09 11:45:00,35.19,35.2,35.18,35.2,41800.0,24.1448,24.1516,24.1379,24.1516,41800.0
2010-09-09 11:50:00,35.2,35.22,35.17,35.19,71700.0,24.1516,24.1654,24.1311,24.1448,71700.0
2010-09-09 11:55:00,35.19,35.2,35.19,35.2,27500.0,24.1448,24.1516,24.1448,24.1516,27500.0
2010-09-09 12:00:00,35.19,35.22,35.19,35.22,34200.0,24.1448,24.1654,24.1448,24.1654,34200.0
2010-09-09 12:05:00,35.22,35.26,35.22,35.25,78600.0,24.1654,24.1928,24.1654,24.1859,78600.0
2010-09-09 12:10:00,35.24,35.29,35.24,35.29,85700.0,24.1791,24.2134,24.1791,24.2134,85700.0
2010-09-09 12:15:00,35.29,35.3,35.27,35.27,68900.0,24.2134,24.2203,24.1997,24.1997,68900.0
2010-09-09 12:20:00,35.28,35.32,35.27,35.32,56700.0,24.2065,24.234,24.1997,24.234,56700.0
2010-09-09 12:25:00,35.32,35.34,35.29,35.29,48000.0,24.234,24.2477,24.2134,24.2134,48000.0
2010-09-09 12:30:00,35.29,35.29,35.23,35.24,29200.0,24.2134,24.2134,24.1722,24.1791,29200.0
2010-09-09 12:35:00,35.23,35.24,35.19,35.24,42400.0,24.1722,24.1791,24.1448,24.1791,42400.0
2010-09-09 12:40:00,35.24,35.27,35.24,35.26,23000.0,24.1791,24.1997,24.1791,24.1928,23000.0
2010-09-09 12:45:00,35.25,35.25,35.2,35.2,59300.0,24.1859,24.1859,24.1516,24.1516,59300.0
2010-09-09 12:50:00,35.21,35.23,35.19,35.23,22500.0,24.1585,24.1722,24.1448,24.1722,22500.0
2010-09-09 12:55:00,35.23,35.24,35.16,35.16,62400.0,24.1722,24.1791,24.1242,24.1242,62400.0
2010-09-09 13:00:00,35.15,35.44,35.14,35.22,361900.0,24.1173,24.3163,24.1105,24.1654,361900.0
2010-09-09 13:05:00,35.23,35.24,35.16,35.18,75900.0,24.1722,24.1791,24.1242,24.1379,75900.0
2010-09-09 13:10:00,35.18,35.19,35.16,35.16,26300.0,24.1379,24.1448,24.1242,24.1242,26300.0
2010-09-09 13:15:00,35.16,35.17,35.13,35.14,62200.0,24.1242,24.1311,24.1036,24.1105,62200.0
2010-09-09 13:20:00,35.14,35.14,35.13,35.13,14100.0,24.1105,24.1105,24.1036,24.1036,14100.0
2010-09-09 13:25:00,35.14,35.17,35.12,35.12,33600.0,24.1105,24.1311,24.0968,24.0968,33600.0
2010-09-09 13:30:00,35.12,35.17,35.12,35.16,28300.0,24.0968,24.1311,24.0968,24.1242,28300.0
2010-09-09 13:35:00,35.17,35.21,35.17,35.2,33600.0,24.1311,24.1585,24.1311,24.1516,33600.0
2010-09-09 13:40:00,35.19,35.21,35.19,35.21,16900.0,24.1448,24.1585,24.1448,24.1585,16900.0
2010-09-09 13:45:00,35.21,35.22,35.17,35.21,38100.0,24.1585,24.1654,24.1311,24.1585,38100.0
2010-09-09 13:50:00,35.22,35.24,35.2,35.22,28400.0,24.1654,24.1791,24.1516,24.1654,28400.0
2010-09-09 13:55:00,35.22,35.22,35.16,35.19,56300.0,24.1654,24.1654,24.1242,24.1448,56300.0
2010-09-09 14:00:00,35.18,35.23,35.18,35.23,13900.0,24.1379,24.1722,24.1379,24.1722,13900.0
2010-09-09 14:05:00,35.23,35.23,35.18,35.2,28800.0,24.1722,24.1722,24.1379,24.1516,28800.0
2010-09-09 14:10:00,35.19,35.2,35.15,35.18,35700.0,24.1448,24.1516,24.1173,24.1379,35700.0
2010-09-09 14:15:00,35.19,35.23,35.18,35.21,37800.0,24.1448,24.1722,24.1379,24.1585,37800.0
2010-09-09 14:20:00,35.2,35.22,35.2,35.22,11700.0,24.1516,24.1654,24.1516,24.1654,11700.0
2010-09-09 14:25:00,35.22,35.23,35.19,35.2,27800.0,24.1654,24.1722,24.1448,24.1516,27800.0
2010-09-09 14:30:00,35.2,35.24,35.19,35.23,30000.0,24.1516,24.1791,24.1448,24.1722,30000.0
2010-09-09 14:35:00,35.23,35.27,35.23,35.23,58700.0,24.1722,24.1997,24.1722,24.1722,58700.0
2010-09-09 14:40:00,35.23,35.24,35.21,35.21,18800.0,24.1722,24.1791,24.1585,24.1585,18800.0
2010-09-09 14:45:00,35.21,35.26,35.21,35.26,26800.0,24.1585,24.1928,24.1585,24.1928,26800.0
2010-09-09 14:50:00,35.26,35.27,35.26,35.26,26700.0,24.1928,24.1997,24.1928,24.1928,26700.0
2010-09-09 14:55:00,35.27,35.3,35.26,35.29,37400.0,24.1997,24.2203,24.1928,24.2134,37400.0
2010-09-09 15:00:00,35.29,35.3,35.27,35.27,56400.0,24.2134,24.2203,24.1997,24.1997,56400.0
2010-09-09 15:05:00,35.28,35.29,35.26,35.26,56200.0,24.2065,24.2134,24.1928,24.1928,56200.0
2010-09-09 15:10:00,35.26,35.26,35.24,35.24,22400.0,24.1928,24.1928,24.1791,24.1791,22400.0
2010-09-09 15:15:00,35.24,35.27,35.24,35.27,61700.0,24.1791,24.1997,24.1791,24.1997,61700.0
2010-09-09 15:20:00,35.26,35.29,35.26,35.27,71000.0,24.1928,24.2134,24.1928,24.1997,71000.0
2010-09-09 15:25:00,35.27,35.28,35.25,35.27,79900.0,24.1997,24.2065,24.1859,24.1997,79900.0
2010-09-09 15:30:00,35.26,35.28,35.24,35.24,86500.0,24.1928,24.2065,24.1791,24.1791,86500.0
2010-09-09 15:35:00,35.25,35.28,35.24,35.26,104000.0,24.1859,24.2065,24.1791,24.1928,104000.0
2010-09-09 15:40:00,35.26,35.27,35.2,35.21,130200.0,24.1928,24.1997,24.1516,24.1585,130200.0
2010-09-09 15:45:00,35.2,35.22,35.18,35.22,133600.0,24.1516,24.1654,24.1379,24.1654,133600.0
2010-09-09 15:50:00,35.22,35.22,35.16,35.16,197800.0,24.1654,24.1654,24.1242,24.1242,197800.0
2010-09-09 15:55:00,35.16,35.2,35.16,35.19,309500.0,24.1242,24.1516,24.1242,24.1448,309500.0
2010-09-10 09:30:00,35.45,35.47,35.21,35.26,148700.0,24.3232,24.3369,24.1585,24.1928,148700.0
2010-09-10 09:35:00,35.27,35.3,35.23,35.23,53300.0,24.1997,24.2203,24.1722,24.1722,53300.0
2010-09-10 09:40:00,35.24,35.27,35.21,35.21,77600.0,24.1791,24.1997,24.1585,24.1585,77600.0
2010-09-10 09:45:00,35.21,35.26,35.2,35.26,36000.0,24.1585,24.1928,24.1516,24.1928,36000.0
2010-09-10 09:50:00,35.25,35.29,35.23,35.24,32900.0,24.1859,24.2134,24.1722,24.1791,32900.0
2010-09-10 09:55:00,35.24,35.38,35.24,35.34,118300.0,24.1791,24.2751,24.1791,24.2477,118300.0
2010-09-10 10:00:00,35.34,35.43,35.34,35.43,79200.0,24.2477,24.3095,24.2477,24.3095,79200.0
2010-09-10 10:05:00,35.43,35.44,35.4,35.42,72900.0,24.3095,24.3163,24.2889,24.3026,72900.0
2010-09-10 10:10:00,35.43,35.5,35.42,35.48,108200.0,24.3095,24.3575,24.3026,24.3438,108200.0
2010-09-10 10:15:00,35.48,35.49,35.43,35.48,78400.0,24.3438,24.3506,24.3095,24.3438,78400.0
2010-09-10 10:20:00,35.48,35.5,35.44,35.44,51100.0,24.3438,24.3575,24.3163,24.3163,51100.0
2010-09-10 10:25:00,35.44,35.46,35.42,35.42,54200.0,24.3163,24.33,24.3026,24.3026,54200.0
2010-09-10 10:30:00,35.43,35.45,35.41,35.44,85300.0,24.3095,24.3232,24.2957,24.3163,85300.0
2010-09-10 10:35:00,35.44,35.47,35.42,35.47,57100.0,24.3163,24.3369,24.3026,24.3369,57100.0
2010-09-10 10:40:00,35.47,35.47,35.42,35.42,59200.0,24.3369,24.3369,24.3026,24.3026,59200.0
2010-09-10 10:45:00,35.42,35.44,35.39,35.39,84900.0,24.3026,24.3163,24.282,24.282,84900.0
2010-09-10 10:50:00,35.39,35.41,35.36,35.37,119400.0,24.282,24.2957,24.2614,24.2683,119400.0
2010-09-10 10:55:00,35.38,35.42,35.36,35.41,22900.0,24.2751,24.3026,24.2614,24.2957,22900.0
2010-09-10 11:00:00,35.4,35.41,35.35,35.35,36200.0,24.2889,24.2957,24.2546,24.2546,36200.0
2010-09-10 11:05:00,35.35,35.37,35.33,35.35,27800.0,24.2546,24.2683,24.2408,24.2546,27800.0
2010-09-10 11:10:00,35.35,35.37,35.35,35.36,17100.0,24.2546,24.2683,24.2546,24.2614,17100.0
2010-09-10 11:15:00,35.36,35.37,35.33,35.35,26900.0,24.2614,24.2683,24.2408,24.2546,26900.0
2010-09-10 11:20:00,35.35,35.42,35.34,35.42,34800.0,24.2546,24.3026,24.2477,24.3026,34800.0
2010-09-10 11:25:00,35.42,35.47,35.41,35.47,21400.0,24.3026,24.3369,24.2957,24.3369,21400.0
2010-09-10 11:30:00,35.46,35.47,35.4,35.42,49800.0,24.33,24.3369,24.2889,24.3026,49800.0
2010-09-10 11:35:00,35.41,35.42,35.36,35.36,21300.0,24.2957,24.3026,24.2614,24.2614,21300.0
2010-09-10 11:40:00,35.37,35.37,35.34,35.34,14700.0,24.2683,24.2683,24.2477,24.2477,14700.0
2010-09-10 11:45:00,35.34,35.37,35.34,35.36,17300.0,24.2477,24.2683,24.2477,24.2614,17300.0
2010-09-10 11:50:00,35.37,35.39,35.35,35.38,31800.0,24.2683,24.282,24.2546,24.2751,31800.0
2010-09-10 11:55:00,35.37,35.42,35.34,35.4,195600.0,24.2683,24.3026,24.2477,24.2889,195600.0
2010-09-10 12:00:00,35.4,35.41,35.38,35.38,34500.0,24.2889,24.2957,24.2751,24.2751,34500.0
2010-09-10 12:05:00,35.38,35.4,35.37,35.4,35900.0,24.2751,24.2889,24.2683,24.2889,35900.0
2010-09-10 12:10:00,35.4,35.42,35.4,35.4,42500.0,24.2889,24.3026,24.2889,24.2889,42500.0
2010-09-10 12:15:00,35.4,35.41,35.35,35.41,71200.0,24.2889,24.2957,24.2546,24.2957,71200.0
2010-09-10 12:20:00,35.42,35.45,35.41,35.45,37500.0,24.3026,24.3232,24.2957,24.3232,37500.0
2010-09-10 12:25:00,35.45,35.45,35.42,35.42,44600.0,24.3232,24.3232,24.3026,24.3026,44600.0
2010-09-10 12:30:00,35.42,35.43,35.4,35.42,69500.0,24.3026,24.3095,24.2889,24.3026,69500.0
2010-09-10 12:35:00,35.41,35.42,35.41,35.42,9100.0,24.2957,24.3026,24.2957,24.3026,9100.0
2010-09-10 12:40:00,35.42,35.43,35.41,35.42,18300.0,24.3026,24.3095,24.2957,24.3026,18300.0
2010-09-10 12:45:00,35.43,35.45,35.42,35.44,43300.0,24.3095,24.3232,24.3026,24.3163,43300.0
2010-09-10 12:50:00,35.44,35.45,35.42,35.42,82300.0,24.3163,24.3232,24.3026,24.3026,82300.0
2010-09-10 12:55:00,35.43,35.43,35.38,35.38,41000.0,24.3095,24.3095,24.2751,24.2751,41000.0
2010-09-10 13:00:00,35.38,35.41,35.37,35.4,25500.0,24.2751,24.2957,24.2683,24.2889,25500.0
2010-09-10 13:05:00,35.39,35.43,35.37,35.42,22500.0,24.282,24.3095,24.2683,24.3026,22500.0
2010-09-10 13:10:00,35.42,35.43,35.39,35.39,23500.0,24.3026,24.3095,24.282,24.282,23500.0
2010-09-10 13:15:00,35.39,35.43,35.38,35.42,28600.0,24.282,24.3095,24.2751,24.3026,28600.0
2010-09-10 13:20:00,35.41,35.42,35.41,35.41,16700.0,24.2957,24.3026,24.2957,24.2957,16700.0
2010-09-10 13:25:00,35.42,35.43,35.41,35.43,20100.0,24.3026,24.3095,24.2957,24.3095,20100.0
2010-09-10 13:30:00,35.43,35.46,35.43,35.46,21200.0,24.3095,24.33,24.3095,24.33,21200.0
2010-09-10 13:35:00,35.46,35.46,35.44,35.46,12700.0,24.33,24.33,24.3163,24.33,12700.0
2010-09-10 13:40:00,35.45,35.46,35.42,35.42,25900.0,24.3232,24.33,24.3026,24.3026,25900.0
2010-09-10 13:45:00,35.42,35.44,35.38,35.4,86000.0,24.3026,24.3163,24.2751,24.2889,86000.0
2010-09-10 13:50:00,35.4,35.47,35.4,35.46,64600.0,24.2889,24.3369,24.2889,24.33,64600.0
2010-09-10 13:55:00,35.47,35.48,35.46,35.48,20400.0,24.3369,24.3438,24.33,24.3438,20400.0
2010-09-10 14:00:00,35.48,35.48,35.46,35.48,56500.0,24.3438,24.3438,24.33,24.3438,56500.0
2010-09-10 14:05:00,35.48,35.48,35.46,35.48,17100.0,24.3438,24.3438,24.33,24.3438,17100.0
2010-09-10 14:10:00,35.48,35.48,35.43,35.43,36500.0,24.3438,24.3438,24.3095,24.3095,36500.0
2010-09-10 14:15:00,35.43,35.44,35.43,35.44,17900.0,24.3095,24.3163,24.3095,24.3163,17900.0
2010-09-10 14:20:00,35.43,35.45,35.43,35.45,19500.0,24.3095,24.3232,24.3095,24.3232,19500.0
2010-09-10 14:25:00,35.44,35.46,35.43,35.43,70800.0,24.3163,24.33,24.3095,24.3095,70800.0
2010-09-10 14:30:00,35.43,35.46,35.43,35.43,60100.0,24.3095,24.33,24.3095,24.3095,60100.0
2010-09-10 14:35:00,35.43,35.47,35.43,35.47,26500.0,24.3095,24.3369,24.3095,24.3369,26500.0
2010-09-10 14:40:00,35.47,35.49,35.45,35.49,56800.0,24.3369,24.3506,24.3232,24.3506,56800.0
2010-09-10 14:45:00,35.48,35.49,35.46,35.49,42600.0,24.3438,24.3506,24.33,24.3506,42600.0
2010-09-10 14:50:00,35.48,35.48,35.45,35.45,24900.0,24.3438,24.3438,24.3232,24.3232,24900.0
2010-09-10 14:55:00,35.46,35.49,35.45,35.49,29400.0,24.33,24.3506,24.3232,24.3506,29400.0
2010-09-10 15:00:00,35.49,35.5,35.47,35.49,37300.0,24.3506,24.3575,24.3369,24.3506,37300.0
2010-09-10 15:05:00,35.47,35.48,35.46,35.47,38000.0,24.3369,24.3438,24.33,24.3369,38000.0
2010-09-10 15:10:00,35.48,35.49,35.47,35.49,34200.0,24.3438,24.3506,24.3369,24.3506,34200.0
2010-09-10 15:15:00,35.49,35.5,35.48,35.49,50100.0,24.3506,24.3575,24.3438,24.3506,50100.0
2010-09-10 15:20:00,35.48,35.49,35.48,35.49,37600.0,24.3438,24.3506,24.3438,24.3506,37600.0
2010-09-10 15:25:00,35.48,35.5,35.48,35.5,49000.0,24.3438,24.3575,24.3438,24.3575,49000.0
2010-09-10 15:30:00,35.5,35.52,35.48,35.49,156100.0,24.3575,24.3712,24.3438,24.3506,156100.0
2010-09-10 15:35:00,35.49,35.49,35.45,35.46,57500.0,24.3506,24.3506,24.3232,24.33,57500.0
2010-09-10 15:40:00,35.45,35.49,35.44,35.48,71500.0,24.3232,24.3506,24.3163,24.3438,71500.0
2010-09-10 15:45:00,35.48,35.48,35.42,35.42,174300.0,24.3438,24.3438,24.3026,24.3026,174300.0
2010-09-10 15:50:00,35.43,35.43,35.4,35.41,171800.0,24.3095,24.3095,24.2889,24.2957,171800.0
2010-09-10 15:55:00,35.41,35.44,35.38,35.44,268700.0,24.2957,24.3163,24.2751,24.3163,268700.0
2010-09-13 09:30:00,35.73,35.74,35.6,35.6,168900.0,24.5153,24.5221,24.4261,24.4261,168900.0
2010-09-13 09:35:00,35.61,35.69,35.6,35.67,55100.0,24.433,24.4878,24.4261,24.4741,55100.0
2010-09-13 09:40:00,35.67,35.7,35.59,35.6,92300.0,24.4741,24.4947,24.4192,24.4261,92300.0
2010-09-13 09:45:00,35.6,35.63,35.52,35.57,75000.0,24.4261,24.4467,24.3712,24.4055,75000.0
2010-09-13 09:50:00,35.58,35.61,35.56,35.58,53900.0,24.4124,24.433,24.3986,24.4124,53900.0
2010-09-13 09:55:00,35.57,35.57,35.47,35.56,102600.0,24.4055,24.4055,24.3369,24.3986,102600.0
2010-09-13 10:00:00,35.55,35.6,35.49,35.49,178000.0,24.3918,24.4261,24.3506,24.3506,178000.0
2010-09-13 10:05:00,35.48,35.51,35.47,35.49,68700.0,24.3438,24.3643,24.3369,24.3506,68700.0
2010-09-13 10:10:00,35.5,35.51,35.49,35.5,61400.0,24.3575,24.3643,24.3506,24.3575,61400.0
2010-09-13 10:15:00,35.5,35.56,35.49,35.55,158400.0,24.3575,24.3986,24.3506,24.3918,158400.0
2010-09-13 10:20:00,35.55,35.56,35.52,35.53,22400.0,24.3918,24.3986,24.3712,24.3781,22400.0
2010-09-13 10:25:00,35.52,35.55,35.5,35.54,52200.0,24.3712,24.3918,24.3575,24.3849,52200.0
2010-09-13 10:30:00,35.55,35.57,35.53,35.55,56600.0,24.3918,24.4055,24.3781,24.3918,56600.0
2010-09-13 10:35:00,35.54,35.57,35.54,35.54,69800.0,24.3849,24.4055,24.3849,24.3849,69800.0
2010-09-13 10:40:00,35.53,35.55,35.52,35.54,50900.0,24.3781,24.3918,24.3712,24.3849,50900.0
2010-09-13 10:45:00,35.54,35.56,35.54,35.56,30200.0,24.3849,24.3986,24.3849,24.3986,30200.0
2010-09-13 10:50:00,35.57,35.59,35.54,35.54,59600.0,24.4055,24.4192,24.3849,24.3849,59600.0
2010-09-13 10:55:00,35.55,35.56,35.53,35.55,20100.0,24.3918,24.3986,24.3781,24.3918,20100.0
2010-09-13 11:00:00,35.55,35.58,35.53,35.57,15700.0,24.3918,24.4124,24.3781,24.4055,15700.0
2010-09-13 11:05:00,35.58,35.6,35.57,35.57,23200.0,24.4124,24.4261,24.4055,24.4055,23200.0
2010-09-13 11:10:00,35.58,35.58,35.54,35.54,11800.0,24.4124,24.4124,24.3849,24.3849,11800.0
2010-09-13 11:15:00,35.55,35.56,35.53,35.53,36900.0,24.3918,24.3986,24.3781,24.3781,36900.0
2010-09-13 11:20:00,35.54,35.54,35.5,35.51,17300.0,24.3849,24.3849,24.3575,24.3643,17300.0
2010-09-13 11:25:00,35.51,35.51,35.48,35.5,27200.0,24.3643,24.3643,24.3438,24.3575,27200.0
2010-09-13 11:30:00,35.5,35.5,35.46,35.48,38500.0,24.3575,24.3575,24.33,24.3438,38500.0
2010-09-13 11:35:00,35.47,35.48,35.43,35.44,33100.0,24.3369,24.3438,24.3095,24.3163,33100.0
2010-09-13 11:40:00,35.44,35.45,35.4,35.4,47900.0,24.3163,24.3232,24.2889,24.2889,47900.0
2010-09-13 11:45:00,35.41,35.46,35.4,35.44,34500.0,24.2957,24.33,24.2889,24.3163,34500.0
2010-09-13 11:50:00,35.44,35.46,35.43,35.45,27800.0,24.3163,24.33,24.3095,24.3232,27800.0
2010-09-13 11:55:00,35.45,35.5,35.45,35.49,18800.0,24.3232,24.3575,24.3232,24.3506,18800.0
2010-09-13 12:00:00,35.49,35.49,35.44,35.45,30900.0,24.3506,24.3506,24.3163,24.3232,30900.0
2010-09-13 12:05:00,35.45,35.45,35.42,35.43,9000.0,24.3232,24.3232,24.3026,24.3095,9000.0
2010-09-13 12:10:00,35.43,35.45,35.42,35.44,13700.0,24.3095,24.3232,24.3026,24.3163,13700.0
2010-09-13 12:15:00,35.44,35.44,35.4,35.42,21500.0,24.3163,24.3163,24.2889,24.3026,21500.0
2010-09-13 12:20:00,35.42,35.43,35.36,35.37,35600.0,24.3026,24.3095,24.2614,24.2683,35600.0
2010-09-13 12:25:00,35.37,35.4,35.37,35.39,21800.0,24.2683,24.2889,24.2683,24.282,21800.0
2010-09-13 12:30:00,35.4,35.41,35.36,35.41,42100.0,24.2889,24.2957,24.2614,24.2957,42100.0
2010-09-13 12:35:00,35.41,35.46,35.38,35.38,44600.0,24.2957,24.33,24.2751,24.2751,44600.0
2010-09-13 12:40:00,35.38,35.4,35.34,35.4,33200.0,24.2751,24.2889,24.2477,24.2889,33200.0
2010-09-13 12:45:00,35.4,35.42,35.39,35.41,36100.0,24.2889,24.3026,24.282,24.2957,36100.0
2010-09-13 12:50:00,35.42,35.42,35.4,35.4,42300.0,24.3026,24.3026,24.2889,24.2889,42300.0
2010-09-13 12:55:00,35.39,35.43,35.39,35.4,27400.0,24.282,24.3095,24.282,24.2889,27400.0
2010-09-13 13:00:00,35.4,35.41,35.37,35.37,11600.0,24.2889,24.2957,24.2683,24.2683,11600.0
2010-09-13 13:05:00,35.37,35.38,35.36,35.37,18200.0,24.2683,24.2751,24.2614,24.2683,18200.0
2010-09-13 13:10:00,35.37,35.38,35.37,35.38,8300.0,24.2683,24.2751,24.2683,24.2751,8300.0
2010-09-13 13:15:00,35.38,35.38,35.35,35.35,20700.0,24.2751,24.2751,24.2546,24.2546,20700.0
2010-09-13 13:20:00,35.35,35.42,35.35,35.41,30100.0,24.2546,24.3026,24.2546,24.2957,30100.0
2010-09-13 13:25:00,35.42,35.45,35.41,35.43,27700.0,24.3026,24.3232,24.2957,24.3095,27700.0
2010-09-13 13:30:00,35.43,35.45,35.41,35.42,19600.0,24.3095,24.3232,24.2957,24.3026,19600.0
2010-09-13 13:35:00,35.42,35.45,35.42,35.44,22500.0,24.3026,24.3232,24.3026,24.3163,22500.0
2010-09-13 13:40:00,35.44,35.44,35.41,35.43,23400.0,24.3163,24.3163,24.2957,24.3095,23400.0
2010-09-13 13:45:00,35.43,35.48,35.43,35.46,29300.0,24.3095,24.3438,24.3095,24.33,29300.0
2010-09-13 13:50:00,35.46,35.47,35.42,35.44,16800.0,24.33,24.3369,24.3026,24.3163,16800.0
2010-09-13 13:55:00,35.43,35.44,35.38,35.38,35000.0,24.3095,24.3163,24.2751,24.2751,35000.0
2010-09-13 14:00:00,35.38,35.39,35.33,35.33,33500.0,24.2751,24.282,24.2408,24.2408,33500.0
2010-09-13 14:05:00,35.32,35.35,35.32,35.34,31000.0,24.234,24.2546,24.234,24.2477,31000.0
2010-09-13 14:10:00,35.34,35.37,35.33,35.35,28400.0,24.2477,24.2683,24.2408,24.2546,28400.0
2010-09-13 14:15:00,35.35,35.37,35.35,35.36,27200.0,24.2546,24.2683,24.2546,24.2614,27200.0
2010-09-13 14:20:00,35.36,35.37,35.34,35.34,19300.0,24.2614,24.2683,24.2477,24.2477,19300.0
2010-09-13 14:25:00,35.35,35.4,35.34,35.4,24000.0,24.2546,24.2889,24.2477,24.2889,24000.0
2010-09-13 14:30:00,35.39,35.4,35.35,35.35,38500.0,24.282,24.2889,24.2546,24.2546,38500.0
2010-09-13 14:35:00,35.35,35.36,35.35,35.36,20800.0,24.2546,24.2614,24.2546,24.2614,20800.0
2010-09-13 14:40:00,35.35,35.36,35.35,35.35,22000.0,24.2546,24.2614,24.2546,24.2546,22000.0
2010-09-13 14:45:00,35.36,35.41,35.35,35.4,53000.0,24.2614,24.2957,24.2546,24.2889,53000.0
2010-09-13 14:50:00,35.4,35.41,35.4,35.4,17300.0,24.2889,24.2957,24.2889,24.2889,17300.0
2010-09-13 14:55:00,35.4,35.43,35.4,35.42,38000.0,24.2889,24.3095,24.2889,24.3026,38000.0
2010-09-13 15:00:00,35.43,35.43,35.41,35.42,34500.0,24.3095,24.3095,24.2957,24.3026,34500.0
2010-09-13 15:05:00,35.41,35.42,35.39,35.39,27600.0,24.2957,24.3026,24.282,24.282,27600.0
2010-09-13 15:10:00,35.39,35.44,35.39,35.44,67000.0,24.282,24.3163,24.282,24.3163,67000.0
2010-09-13 15:15:00,35.44,35.44,35.43,35.44,27000.0,24.3163,24.3163,24.3095,24.3163,27000.0
2010-09-13 15:20:00,35.43,35.45,35.43,35.45,28100.0,24.3095,24.3232,24.3095,24.3232,28100.0
2010-09-13 15:25:00,35.45,35.48,35.44,35.48,60000.0,24.3232,24.3438,24.3163,24.3438,60000.0
2010-09-13 15:30:00,35.48,35.49,35.47,35.47,33100.0,24.3438,24.3506,24.3369,24.3369,33100.0
2010-09-13 15:35:00,35.48,35.53,35.47,35.52,94600.0,24.3438,24.3781,24.3369,24.3712,94600.0
2010-09-13 15:40:00,35.53,35.55,35.51,35.55,73800.0,24.3781,24.3918,24.3643,24.3918,73800.0
2010-09-13 15:45:00,35.55,35.56,35.52,35.54,141200.0,24.3918,24.3986,24.3712,24.3849,141200.0
2010-09-13 15:50:00,35.54,35.55,35.52,35.55,103200.0,24.3849,24.3918,24.3712,24.3918,103200.0
2010-09-13 15:55:00,35.55,35.55,35.51,35.52,237400.0,24.3918,24.3918,24.3643,24.3712,237400.0
2010-09-14 09:30:00,35.57,35.59,35.52,35.56,85100.0,24.4055,24.4192,24.3712,24.3986,85100.0
2010-09-14 09:35:00,35.54,35.58,35.54,35.55,70200.0,24.3849,24.4124,24.3849,24.3918,70200.0
2010-09-14 09:40:00,35.56,35.57,35.46,35.46,83400.0,24.3986,24.4055,24.33,24.33,83400.0
2010-09-14 09:45:00,35.45,35.58,35.45,35.58,88900.0,24.3232,24.4124,24.3232,24.4124,88900.0
2010-09-14 09:50:00,35.59,35.62,35.57,35.6,47100.0,24.4192,24.4398,24.4055,24.4261,47100.0
2010-09-14 09:55:00,35.6,35.63,35.55,35.57,95100.0,24.4261,24.4467,24.3918,24.4055,95100.0
2010-09-14 10:00:00,35.57,35.62,35.55,35.61,34900.0,24.4055,24.4398,24.3918,24.433,34900.0
2010-09-14 10:05:00,35.61,35.62,35.59,35.59,30300.0,24.433,24.4398,24.4192,24.4192,30300.0
2010-09-14 10:10:00,35.59,35.61,35.58,35.58,22200.0,24.4192,24.433,24.4124,24.4124,22200.0
2010-09-14 10:15:00,35.59,35.6,35.58,35.6,27800.0,24.4192,24.4261,24.4124,24.4261,27800.0
2010-09-14 10:20:00,35.6,35.62,35.59,35.59,48800.0,24.4261,24.4398,24.4192,24.4192,48800.0
2010-09-14 10:25:00,35.6,35.62,35.59,35.62,27100.0,24.4261,24.4398,24.4192,24.4398,27100.0
2010-09-14 10:30:00,35.61,35.62,35.58,35.59,70900.0,24.433,24.4398,24.4124,24.4192,70900.0
2010-09-14 10:35:00,35.59,35.6,35.58,35.59,56700.0,24.4192,24.4261,24.4124,24.4192,56700.0
2010-09-14 10:40:00,35.59,35.62,35.57,35.61,116300.0,24.4192,24.4398,24.4055,24.433,116300.0
2010-09-14 10:45:00,35.62,35.68,35.59,35.67,221100.0,24.4398,24.481,24.4192,24.4741,221100.0
2010-09-14 10:50:00,35.67,35.72,35.64,35.72,87900.0,24.4741,24.5084,24.4535,24.5084,87900.0
2010-09-14 10:55:00,35.71,35.73,35.67,35.68,151900.0,24.5016,24.5153,24.4741,24.481,151900.0
2010-09-14 11:00:00,35.67,35.73,35.67,35.72,75200.0,24.4741,24.5153,24.4741,24.5084,75200.0
2010-09-14 11:05:00,35.72,35.8,35.71,35.79,103500.0,24.5084,24.5633,24.5016,24.5565,103500.0
2010-09-14 11:10:00,35.79,35.84,35.78,35.82,87000.0,24.5565,24.5908,24.5496,24.577,87000.0
2010-09-14 11:15:00,35.82,35.84,35.8,35.81,66800.0,24.577,24.5908,24.5633,24.5702,66800.0
2010-09-14 11:20:00,35.81,35.81,35.74,35.74,51600.0,24.5702,24.5702,24.5221,24.5221,51600.0
2010-09-14 11:25:00,35.74,35.79,35.74,35.77,30200.0,24.5221,24.5565,24.5221,24.5427,30200.0
2010-09-14 11:30:00,35.77,35.8,35.76,35.79,30300.0,24.5427,24.5633,24.5359,24.5565,30300.0
2010-09-14 11:35:00,35.79,35.81,35.76,35.79,38800.0,24.5565,24.5702,24.5359,24.5565,38800.0
2010-09-14 11:40:00,35.79,35.82,35.77,35.79,41300.0,24.5565,24.577,24.5427,24.5565,41300.0
2010-09-14 11:45:00,35.8,35.83,35.79,35.82,35800.0,24.5633,24.5839,24.5565,24.577,35800.0
2010-09-14 11:50:00,35.82,35.85,35.79,35.8,43700.0,24.577,24.5976,24.5565,24.5633,43700.0
2010-09-14 11:55:00,35.8,35.82,35.77,35.8,35600.0,24.5633,24.577,24.5427,24.5633,35600.0
2010-09-14 12:00:00,35.81,35.81,35.78,35.8,21200.0,24.5702,24.5702,24.5496,24.5633,21200.0
2010-09-14 12:05:00,35.8,35.8,35.78,35.78,38000.0,24.5633,24.5633,24.5496,24.5496,38000.0
2010-09-14 12:10:00,35.78,35.79,35.76,35.77,17100.0,24.5496,24.5565,24.5359,24.5427,17100.0
2010-09-14 12:15:00,35.76,35.8,35.76,35.78,28100.0,24.5359,24.5633,24.5359,24.5496,28100.0
2010-09-14 12:20:00,35.78,35.8,35.77,35.79,11400.0,24.5496,24.5633,24.5427,24.5565,11400.0
2010-09-14 12:25:00,35.8,35.8,35.79,35.8,15300.0,24.5633,24.5633,24.5565,24.5633,15300.0
2010-09-14 12:30:00,35.79,35.81,35.78,35.81,51900.0,24.5565,24.5702,24.5496,24.5702,51900.0
2010-09-14 12:35:00,35.8,35.82,35.78,35.81,37100.0,24.5633,24.577,24.5496,24.5702,37100.0
2010-09-14 12:40:00,35.81,35.83,35.81,35.82,41200.0,24.5702,24.5839,24.5702,24.577,41200.0
2010-09-14 12:45:00,35.83,35.84,35.82,35.83,40500.0,24.5839,24.5908,24.577,24.5839,40500.0
2010-09-14 12:50:00,35.82,35.84,35.79,35.8,100800.0,24.577,24.5908,24.5565,24.5633,100800.0
2010-09-14 12:55:00,35.79,35.82,35.78,35.8,29900.0,24.5565,24.577,24.5496,24.5633,29900.0
2010-09-14 13:00:00,35.8,35.83,35.8,35.82,55000.0,24.5633,24.5839,24.5633,24.577,55000.0
2010-09-14 13:05:00,35.82,35.82,35.79,35.81,28100.0,24.577,24.577,24.5565,24.5702,28100.0
2010-09-14 13:10:00,35.81,35.81,35.78,35.78,44500.0,24.5702,24.5702,24.5496,24.5496,44500.0
2010-09-14 13:15:00,35.78,35.79,35.76,35.78,35200.0,24.5496,24.5565,24.5359,24.5496,35200.0
2010-09-14 13:20:00,35.79,35.8,35.76,35.77,40500.0,24.5565,24.5633,24.5359,24.5427,40500.0
2010-09-14 13:25:00,35.77,35.78,35.75,35.76,59200.0,24.5427,24.5496,24.529,24.5359,59200.0
2010-09-14 13:30:00,35.77,35.79,35.76,35.77,30500.0,24.5427,24.5565,24.5359,24.5427,30500.0
2010-09-14 13:35:00,35.77,35.8,35.76,35.76,30400.0,24.5427,24.5633,24.5359,24.5359,30400.0
2010-09-14 13:40:00,35.77,35.81,35.76,35.79,40300.0,24.5427,24.5702,24.5359,24.5565,40300.0
2010-09-14 13:45:00,35.78,35.79,35.75,35.77,48000.0,24.5496,24.5565,24.529,24.5427,48000.0
2010-09-14 13:50:00,35.78,35.79,35.77,35.78,36300.0,24.5496,24.5565,24.5427,24.5496,36300.0
2010-09-14 13:55:00,35.78,35.79,35.74,35.79,41300.0,24.5496,24.5565,24.5221,24.5565,41300.0
2010-09-14 14:00:00,35.78,35.8,35.77,35.8,20300.0,24.5496,24.5633,24.5427,24.5633,20300.0
2010-09-14 14:05:00,35.79,35.82,35.78,35.82,41200.0,24.5565,24.577,24.5496,24.577,41200.0
2010-09-14 14:10:00,35.81,35.82,35.72,35.73,171300.0,24.5702,24.577,24.5084,24.5153,171300.0
2010-09-14 14:15:00,35.73,35.74,35.72,35.74,28100.0,24.5153,24.5221,24.5084,24.5221,28100.0
2010-09-14 14:20:00,35.74,35.74,35.73,35.74,27200.0,24.5221,24.5221,24.5153,24.5221,27200.0
2010-09-14 14:25:00,35.75,35.75,35.74,35.75,39600.0,24.529,24.529,24.5221,24.529,39600.0
2010-09-14 14:30:00,35.75,35.75,35.74,35.75,29800.0,24.529,24.529,24.5221,24.529,29800.0
2010-09-14 14:35:00,35.75,35.79,35.74,35.77,88000.0,24.529,24.5565,24.5221,24.5427,88000.0
2010-09-14 14:40:00,35.77,35.78,35.75,35.75,33600.0,24.5427,24.5496,24.529,24.529,33600.0
2010-09-14 14:45:00,35.76,35.76,35.75,35.76,38400.0,24.5359,24.5359,24.529,24.5359,38400.0
2010-09-14 14:50:00,35.77,35.81,35.76,35.8,471700.0,24.5427,24.5702,24.5359,24.5633,471700.0
2010-09-14 14:55:00,35.79,35.8,35.77,35.78,64700.0,24.5565,24.5633,24.5427,24.5496,64700.0
2010-09-14 15:00:00,35.78,35.81,35.78,35.8,102700.0,24.5496,24.5702,24.5496,24.5633,102700.0
2010-09-14 15:05:00,35.8,35.8,35.79,35.8,47700.0,24.5633,24.5633,24.5565,24.5633,47700.0
2010-09-14 15:10:00,35.79,35.8,35.78,35.78,36900.0,24.5565,24.5633,24.5496,24.5496,36900.0
2010-09-14 15:15:00,35.78,35.79,35.77,35.77,66300.0,24.5496,24.5565,24.5427,24.5427,66300.0
2010-09-14 15:20:00,35.77,35.78,35.76,35.78,109900.0,24.5427,24.5496,24.5359,24.5496,109900.0
2010-09-14 15:25:00,35.78,35.78,35.77,35.78,44600.0,24.5496,24.5496,24.5427,24.5496,44600.0
2010-09-14 15:30:00,35.78,35.78,35.77,35.78,98300.0,24.5496,24.5496,24.5427,24.5496,98300.0
2010-09-14 15:35:00,35.78,35.8,35.77,35.8,120400.0,24.5496,24.5633,24.5427,24.5633,120400.0
2010-09-14 15:40:00,35.8,35.8,35.74,35.75,137600.0,24.5633,24.5633,24.5221,24.529,137600.0
2010-09-14 15:45:00,35.76,35.78,35.71,35.74,320200.0,24.5359,24.5496,24.5016,24.5221,320200.0
2010-09-14 15:50:00,35.74,35.74,35.69,35.72,132300.0,24.5221,24.5221,24.4878,24.5084,132300.0
2010-09-14 15:55:00,35.72,35.72,35.64,35.64,510300.0,24.5084,24.5084,24.4535,24.4535,510300.0
2010-09-15 09:30:00,35.64,35.65,35.56,35.61,103500.0,24.4535,24.4604,24.3986,24.433,103500.0
2010-09-15 09:35:00,35.62,35.72,35.62,35.69,89000.0,24.4398,24.5084,24.4398,24.4878,89000.0
2010-09-15 09:40:00,35.68,35.68,35.51,35.64,80500.0,24.481,24.481,24.3643,24.4535,80500.0
2010-09-15 09:45:00,35.63,35.67,35.62,35.66,43400.0,24.4467,24.4741,24.4398,24.4673,43400.0
2010-09-15 09:50:00,35.66,35.68,35.63,35.66,56800.0,24.4673,24.481,24.4467,24.4673,56800.0
2010-09-15 09:55:00,35.66,35.72,35.65,35.71,69600.0,24.4673,24.5084,24.4604,24.5016,69600.0
2010-09-15 10:00:00,35.72,35.76,35.72,35.75,54400.0,24.5084,24.5359,24.5084,24.529,54400.0
2010-09-15 10:05:00,35.75,35.78,35.73,35.74,122200.0,24.529,24.5496,24.5153,24.5221,122200.0
2010-09-15 10:10:00,35.74,35.78,35.71,35.78,34100.0,24.5221,24.5496,24.5016,24.5496,34100.0
2010-09-15 10:15:00,35.77,35.82,35.74,35.8,61300.0,24.5427,24.577,24.5221,24.5633,61300.0
2010-09-15 10:20:00,35.81,35.84,35.79,35.8,64000.0,24.5702,24.5908,24.5565,24.5633,64000.0
2010-09-15 10:25:00,35.79,35.8,35.75,35.76,43000.0,24.5565,24.5633,24.529,24.5359,43000.0
2010-09-15 10:30:00,35.77,35.77,35.73,35.74,32300.0,24.5427,24.5427,24.5153,24.5221,32300.0
2010-09-15 10:35:00,35.73,35.75,35.66,35.75,73200.0,24.5153,24.529,24.4673,24.529,73200.0
2010-09-15 10:40:00,35.74,35.78,35.72,35.76,35800.0,24.5221,24.5496,24.5084,24.5359,35800.0
2010-09-15 10:45:00,35.76,35.79,35.75,35.77,26900.0,24.5359,24.5565,24.529,24.5427,26900.0
2010-09-15 10:50:00,35.77,35.79,35.77,35.79,46800.0,24.5427,24.5565,24.5427,24.5565,46800.0
2010-09-15 10:55:00,35.79,35.84,35.77,35.83,39000.0,24.5565,24.5908,24.5427,24.5839,39000.0
2010-09-15 11:00:00,35.83,35.84,35.76,35.78,34100.0,24.5839,24.5908,24.5359,24.5496,34100.0
2010-09-15 11:05:00,35.78,35.79,35.75,35.75,28400.0,24.5496,24.5565,24.529,24.529,28400.0
2010-09-15 11:10:00,35.76,35.82,35.76,35.81,52400.0,24.5359,24.577,24.5359,24.5702,52400.0
2010-09-15 11:15:00,35.82,35.82,35.78,35.78,61900.0,24.577,24.577,24.5496,24.5496,61900.0
2010-09-15 11:20:00,35.79,35.8,35.78,35.79,28300.0,24.5565,24.5633,24.5496,24.5565,28300.0
2010-09-15 11:25:00,35.79,35.83,35.78,35.81,15900.0,24.5565,24.5839,24.5496,24.5702,15900.0
2010-09-15 11:30:00,35.81,35.81,35.74,35.74,36800.0,24.5702,24.5702,24.5221,24.5221,36800.0
2010-09-15 11:35:00,35.74,35.79,35.74,35.77,79900.0,24.5221,24.5565,24.5221,24.5427,79900.0
2010-09-15 11:40:00,35.78,35.79,35.74,35.75,31600.0,24.5496,24.5565,24.5221,24.529,31600.0
2010-09-15 11:45:00,35.75,35.77,35.74,35.76,33900.0,24.529,24.5427,24.5221,24.5359,33900.0
2010-09-15 11:50:00,35.75,35.8,35.75,35.79,102700.0,24.529,24.5633,24.529,24.5565,102700.0
2010-09-15 11:55:00,35.79,35.83,35.77,35.77,31100.0,24.5565,24.5839,24.5427,24.5427,31100.0
2010-09-15 12:00:00,35.78,35.8,35.77,35.78,54100.0,24.5496,24.5633,24.5427,24.5496,54100.0
2010-09-15 12:05:00,35.78,35.78,35.77,35.78,35800.0,24.5496,24.5496,24.5427,24.5496,35800.0
2010-09-15 12:10:00,35.78,35.78,35.77,35.78,7700.0,24.5496,24.5496,24.5427,24.5496,7700.0
2010-09-15 12:15:00,35.77,35.78,35.74,35.74,23800.0,24.5427,24.5496,24.5221,24.5221,23800.0
2010-09-15 12:20:00,35.74,35.75,35.74,35.75,56700.0,24.5221,24.529,24.5221,24.529,56700.0
2010-09-15 12:25:00,35.75,35.75,35.74,35.75,11200.0,24.529,24.529,24.5221,24.529,11200.0
2010-09-15 12:30:00,35.75,35.75,35.74,35.75,10800.0,24.529,24.529,24.5221,24.529,10800.0
2010-09-15 12:35:00,35.74,35.75,35.74,35.75,13500.0,24.5221,24.529,24.5221,24.529,13500.0
2010-09-15 12:40:00,35.75,35.76,35.73,35.73,56700.0,24.529,24.5359,24.5153,24.5153,56700.0
2010-09-15 12:45:00,35.73,35.76,35.72,35.74,20800.0,24.5153,24.5359,24.5084,24.5221,20800.0
2010-09-15 12:50:00,35.75,35.75,35.7,35.71,54700.0,24.529,24.529,24.4947,24.5016,54700.0
2010-09-15 12:55:00,35.69,35.72,35.69,35.72,30800.0,24.4878,24.5084,24.4878,24.5084,30800.0
2010-09-15 13:00:00,35.72,35.73,35.71,35.71,77000.0,24.5084,24.5153,24.5016,24.5016,77000.0
2010-09-15 13:05:00,35.72,35.73,35.69,35.73,44100.0,24.5084,24.5153,24.4878,24.5153,44100.0
2010-09-15 13:10:00,35.72,35.73,35.71,35.72,9600.0,24.5084,24.5153,24.5016,24.5084,9600.0
2010-09-15 13:15:00,35.72,35.72,35.7,35.72,21300.0,24.5084,24.5084,24.4947,24.5084,21300.0
2010-09-15 13:20:00,35.71,35.73,35.7,35.71,34800.0,24.5016,24.5153,24.4947,24.5016,34800.0
2010-09-15 13:25:00,35.71,35.72,35.7,35.7,16700.0,24.5016,24.5084,24.4947,24.4947,16700.0
2010-09-15 13:30:00,35.71,35.71,35.67,35.68,45600.0,24.5016,24.5016,24.4741,24.481,45600.0
2010-09-15 13:35:00,35.69,35.7,35.69,35.7,11700.0,24.4878,24.4947,24.4878,24.4947,11700.0
2010-09-15 13:40:00,35.7,35.7,35.69,35.7,10200.0,24.4947,24.4947,24.4878,24.4947,10200.0
2010-09-15 13:45:00,35.7,35.7,35.66,35.67,39000.0,24.4947,24.4947,24.4673,24.4741,39000.0
2010-09-15 13:50:00,35.67,35.68,35.66,35.68,23100.0,24.4741,24.481,24.4673,24.481,23100.0
2010-09-15 13:55:00,35.68,35.7,35.67,35.69,16100.0,24.481,24.4947,24.4741,24.4878,16100.0
2010-09-15 14:00:00,35.7,35.72,35.69,35.72,28700.0,24.4947,24.5084,24.4878,24.5084,28700.0
2010-09-15 14:05:00,35.72,35.74,35.7,35.72,54600.0,24.5084,24.5221,24.4947,24.5084,54600.0
2010-09-15 14:10:00,35.72,35.72,35.7,35.7,24700.0,24.5084,24.5084,24.4947,24.4947,24700.0
2010-09-15 14:15:00,35.7,35.71,35.67,35.67,36100.0,24.4947,24.5016,24.4741,24.4741,36100.0
2010-09-15 14:20:00,35.68,35.7,35.67,35.7,27300.0,24.481,24.4947,24.4741,24.4947,27300.0
2010-09-15 14:25:00,35.71,35.71,35.69,35.71,14600.0,24.5016,24.5016,24.4878,24.5016,14600.0
2010-09-15 14:30:00,35.7,35.71,35.64,35.64,38500.0,24.4947,24.5016,24.4535,24.4535,38500.0
2010-09-15 14:35:00,35.65,35.65,35.63,35.64,94100.0,24.4604,24.4604,24.4467,24.4535,94100.0
2010-09-15 14:40:00,35.63,35.66,35.62,35.63,55000.0,24.4467,24.4673,24.4398,24.4467,55000.0
2010-09-15 14:45:00,35.62,35.63,35.61,35.61,25100.0,24.4398,24.4467,24.433,24.433,25100.0
2010-09-15 14:50:00,35.61,35.67,35.6,35.67,72000.0,24.433,24.4741,24.4261,24.4741,72000.0
2010-09-15 14:55:00,35.66,35.68,35.64,35.65,28200.0,24.4673,24.481,24.4535,24.4604,28200.0
2010-09-15 15:00:00,35.65,35.65,35.63,35.65,52000.0,24.4604,24.4604,24.4467,24.4604,52000.0
2010-09-15 15:05:00,35.65,35.65,35.6,35.62,72100.0,24.4604,24.4604,24.4261,24.4398,72100.0
2010-09-15 15:10:00,35.62,35.65,35.62,35.63,64900.0,24.4398,24.4604,24.4398,24.4467,64900.0
2010-09-15 15:15:00,35.63,35.64,35.6,35.63,66400.0,24.4467,24.4535,24.4261,24.4467,66400.0
2010-09-15 15:20:00,35.63,35.66,35.61,35.65,75500.0,24.4467,24.4673,24.433,24.4604,75500.0
2010-09-15 15:25:00,35.65,35.74,35.65,35.71,136800.0,24.4604,24.5221,24.4604,24.5016,136800.0
2010-09-15 15:30:00,35.71,35.76,35.71,35.72,136900.0,24.5016,24.5359,24.5016,24.5084,136900.0
2010-09-15 15:35:00,35.72,35.76,35.72,35.75,80300.0,24.5084,24.5359,24.5084,24.529,80300.0
2010-09-15 15:40:00,35.74,35.75,35.71,35.72,76100.0,24.5221,24.529,24.5016,24.5084,76100.0
2010-09-15 15:45:00,35.72,35.74,35.71,35.72,106100.0,24.5084,24.5221,24.5016,24.5084,106100.0
2010-09-15 15:50:00,35.72,35.75,35.72,35.75,107000.0,24.5084,24.529,24.5084,24.529,107000.0
2010-09-15 15:55:00,35.74,35.75,35.71,35.72,230400.0,24.5221,24.529,24.5016,24.5084,230400.0
2010-09-16 09:30:00,35.58,35.6,35.38,35.58,111200.0,24.4124,24.4261,24.2751,24.4124,111200.0
2010-09-16 09:35:00,35.58,35.62,35.55,35.58,41000.0,24.4124,24.4398,24.3918,24.4124,41000.0
2010-09-16 09:40:00,35.59,35.59,35.48,35.53,49800.0,24.4192,24.4192,24.3438,24.3781,49800.0
2010-09-16 09:45:00,35.52,35.57,35.49,35.55,37400.0,24.3712,24.4055,24.3506,24.3918,37400.0
2010-09-16 09:50:00,35.54,35.54,35.49,35.54,35400.0,24.3849,24.3849,24.3506,24.3849,35400.0
2010-09-16 09:55:00,35.54,35.6,35.54,35.57,26900.0,24.3849,24.4261,24.3849,24.4055,26900.0
2010-09-16 10:00:00,35.55,35.61,35.43,35.6,76300.0,24.3918,24.433,24.3095,24.4261,76300.0
2010-09-16 10:05:00,35.6,35.66,35.56,35.59,41400.0,24.4261,24.4673,24.3986,24.4192,41400.0
2010-09-16 10:10:00,35.6,35.65,35.6,35.62,42700.0,24.4261,24.4604,24.4261,24.4398,42700.0
2010-09-16 10:15:00,35.62,35.62,35.54,35.55,24100.0,24.4398,24.4398,24.3849,24.3918,24100.0
2010-09-16 10:20:00,35.56,35.62,35.54,35.61,71100.0,24.3986,24.4398,24.3849,24.433,71100.0
2010-09-16 10:25:00,35.62,35.65,35.61,35.64,71600.0,24.4398,24.4604,24.433,24.4535,71600.0
2010-09-16 10:30:00,35.64,35.64,35.61,35.63,89300.0,24.4535,24.4535,24.433,24.4467,89300.0
2010-09-16 10:35:00,35.62,35.65,35.58,35.59,41500.0,24.4398,24.4604,24.4124,24.4192,41500.0
2010-09-16 10:40:00,35.58,35.66,35.57,35.65,61500.0,24.4124,24.4673,24.4055,24.4604,61500.0
2010-09-16 10:45:00,35.64,35.69,35.64,35.66,47100.0,24.4535,24.4878,24.4535,24.4673,47100.0
2010-09-16 10:50:00,35.66,35.7,35.64,35.64,62400.0,24.4673,24.4947,24.4535,24.4535,62400.0
2010-09-16 10:55:00,35.64,35.67,35.64,35.67,14200.0,24.4535,24.4741,24.4535,24.4741,14200.0
2010-09-16 11:00:00,35.66,35.67,35.64,35.67,43100.0,24.4673,24.4741,24.4535,24.4741,43100.0
2010-09-16 11:05:00,35.67,35.69,35.64,35.65,36800.0,24.4741,24.4878,24.4535,24.4604,36800.0
2010-09-16 11:10:00,35.64,35.64,35.58,35.6,25600.0,24.4535,24.4535,24.4124,24.4261,25600.0
2010-09-16 11:15:00,35.59,35.6,35.55,35.56,27300.0,24.4192,24.4261,24.3918,24.3986,27300.0
2010-09-16 11:20:00,35.55,35.56,35.51,35.52,21700.0,24.3918,24.3986,24.3643,24.3712,21700.0
2010-09-16 11:25:00,35.52,35.52,35.49,35.5,40900.0,24.3712,24.3712,24.3506,24.3575,40900.0
2010-09-16 11:30:00,35.51,35.54,35.5,35.5,28500.0,24.3643,24.3849,24.3575,24.3575,28500.0
2010-09-16 11:35:00,35.5,35.57,35.49,35.56,28100.0,24.3575,24.4055,24.3506,24.3986,28100.0
2010-09-16 11:40:00,35.55,35.55,35.49,35.5,30300.0,24.3918,24.3918,24.3506,24.3575,30300.0
2010-09-16 11:45:00,35.5,35.5,35.46,35.47,54600.0,24.3575,24.3575,24.33,24.3369,54600.0
2010-09-16 11:50:00,35.46,35.52,35.46,35.52,32700.0,24.33,24.3712,24.33,24.3712,32700.0
2010-09-16 11:55:00,35.52,35.55,35.5,35.5,26900.0,24.3712,24.3918,24.3575,24.3575,26900.0
2010-09-16 12:00:00,35.5,35.51,35.5,35.51,8200.0,24.3575,24.3643,24.3575,24.3643,8200.0
2010-09-16 12:05:00,35.51,35.51,35.44,35.45,95400.0,24.3643,24.3643,24.3163,24.3232,95400.0
2010-09-16 12:10:00,35.45,35.49,35.45,35.48,75300.0,24.3232,24.3506,24.3232,24.3438,75300.0
2010-09-16 12:15:00,35.48,35.49,35.47,35.48,34600.0,24.3438,24.3506,24.3369,24.3438,34600.0
2010-09-16 12:20:00,35.49,35.5,35.48,35.48,16400.0,24.3506,24.3575,24.3438,24.3438,16400.0
2010-09-16 12:25:00,35.48,35.49,35.47,35.49,36700.0,24.3438,24.3506,24.3369,24.3506,36700.0
2010-09-16 12:30:00,35.49,35.51,35.48,35.51,28100.0,24.3506,24.3643,24.3438,24.3643,28100.0
2010-09-16 12:35:00,35.51,35.55,35.51,35.55,12500.0,24.3643,24.3918,24.3643,24.3918,12500.0
2010-09-16 12:40:00,35.55,35.6,35.55,35.6,31100.0,24.3918,24.4261,24.3918,24.4261,31100.0
2010-09-16 12:45:00,35.6,35.61,35.58,35.61,42100.0,24.4261,24.433,24.4124,24.433,42100.0
2010-09-16 12:50:00,35.6,35.61,35.59,35.59,12300.0,24.4261,24.433,24.4192,24.4192,12300.0
2010-09-16 12:55:00,35.58,35.6,35.54,35.57,76300.0,24.4124,24.4261,24.3849,24.4055,76300.0
2010-09-16 13:00:00,35.57,35.58,35.56,35.58,19100.0,24.4055,24.4124,24.3986,24.4124,19100.0
2010-09-16 13:05:00,35.58,35.58,35.56,35.57,17800.0,24.4124,24.4124,24.3986,24.4055,17800.0
2010-09-16 13:10:00,35.57,35.57,35.54,35.54,15400.0,24.4055,24.4055,24.3849,24.3849,15400.0
2010-09-16 13:15:00,35.55,35.55,35.51,35.54,56100.0,24.3918,24.3918,24.3643,24.3849,56100.0
2010-09-16 13:20:00,35.53,35.57,35.53,35.56,24700.0,24.3781,24.4055,24.3781,24.3986,24700.0
2010-09-16 13:25:00,35.56,35.6,35.54,35.55,48300.0,24.3986,24.4261,24.3849,24.3918,48300.0
2010-09-16 13:30:00,35.56,35.56,35.55,35.56,27700.0,24.3986,24.3986,24.3918,24.3986,27700.0
2010-09-16 13:35:00,35.56,35.59,35.55,35.59,17100.0,24.3986,24.4192,24.3918,24.4192,17100.0
2010-09-16 13:40:00,35.59,35.64,35.58,35.63,33100.0,24.4192,24.4535,24.4124,24.4467,33100.0
2010-09-16 13:45:00,35.63,35.63,35.59,35.6,19700.0,24.4467,24.4467,24.4192,24.4261,19700.0
2010-09-16 13:50:00,35.6,35.6,35.59,35.6,10400.0,24.4261,24.4261,24.4192,24.4261,10400.0
2010-09-16 13:55:00,35.6,35.62,35.59,35.61,23000.0,24.4261,24.4398,24.4192,24.433,23000.0
2010-09-16 14:00:00,35.61,35.68,35.6,35.65,51200.0,24.433,24.481,24.4261,24.4604,51200.0
2010-09-16 14:05:00,35.65,35.65,35.64,35.65,15700.0,24.4604,24.4604,24.4535,24.4604,15700.0
2010-09-16 14:10:00,35.65,35.68,35.64,35.67,41200.0,24.4604,24.481,24.4535,24.4741,41200.0
2010-09-16 14:15:00,35.67,35.69,35.65,35.67,32200.0,24.4741,24.4878,24.4604,24.4741,32200.0
2010-09-16 14:20:00,35.67,35.69,35.65,35.68,29400.0,24.4741,24.4878,24.4604,24.481,29400.0
2010-09-16 14:25:00,35.69,35.74,35.69,35.7,48800.0,24.4878,24.5221,24.4878,24.4947,48800.0
2010-09-16 14:30:00,35.7,35.71,35.68,35.68,14500.0,24.4947,24.5016,24.481,24.481,14500.0
2010-09-16 14:35:00,35.69,35.69,35.68,35.69,13600.0,24.4878,24.4878,24.481,24.4878,13600.0
2010-09-16 14:40:00,35.68,35.69,35.68,35.69,13000.0,24.481,24.4878,24.481,24.4878,13000.0
2010-09-16 14:45:00,35.68,35.69,35.66,35.68,36100.0,24.481,24.4878,24.4673,24.481,36100.0
2010-09-16 14:50:00,35.67,35.68,35.67,35.68,20500.0,24.4741,24.481,24.4741,24.481,20500.0
2010-09-16 14:55:00,35.67,35.68,35.65,35.65,31100.0,24.4741,24.481,24.4604,24.4604,31100.0
2010-09-16 15:00:00,35.65,35.67,35.64,35.67,58300.0,24.4604,24.4741,24.4535,24.4741,58300.0
2010-09-16 15:05:00,35.67,35.72,35.67,35.71,102500.0,24.4741,24.5084,24.4741,24.5016,102500.0
2010-09-16 15:10:00,35.72,35.72,35.71,35.72,37500.0,24.5084,24.5084,24.5016,24.5084,37500.0
2010-09-16 15:15:00,35.72,35.76,35.71,35.76,59700.0,24.5084,24.5359,24.5016,24.5359,59700.0
2010-09-16 15:20:00,35.76,35.76,35.72,35.72,51700.0,24.5359,24.5359,24.5084,24.5084,51700.0
2010-09-16 15:25:00,35.72,35.74,35.71,35.71,79000.0,24.5084,24.5221,24.5016,24.5016,79000.0
2010-09-16 15:30:00,35.71,35.72,35.7,35.71,138200.0,24.5016,24.5084,24.4947,24.5016,138200.0
2010-09-16 15:35:00,35.7,35.71,35.67,35.69,92600.0,24.4947,24.5016,24.4741,24.4878,92600.0
2010-09-16 15:40:00,35.68,35.69,35.59,35.62,171900.0,24.481,24.4878,24.4192,24.4398,171900.0
2010-09-16 15:45:00,35.62,35.67,35.59,35.66,187600.0,24.4398,24.4741,24.4192,24.4673,187600.0
2010-09-16 15:50:00,35.66,35.69,35.66,35.68,174400.0,24.4673,24.4878,24.4673,24.481,174400.0
2010-09-16 15:55:00,35.68,35.69,35.65,35.67,303500.0,24.481,24.4878,24.4604,24.4741,303500.0
2010-09-17 09:30:00,35.84,35.9,35.8,35.85,1241100.0,24.5908,24.6319,24.5633,24.5976,1241100.0
2010-09-17 09:35:00,35.84,35.97,35.84,35.95,57800.0,24.5908,24.68,24.5908,24.6662,57800.0
2010-09-17 09:40:00,35.95,35.95,35.85,35.91,36000.0,24.6662,24.6662,24.5976,24.6388,36000.0
2010-09-17 09:45:00,35.9,35.95,35.89,35.89,54900.0,24.6319,24.6662,24.6251,24.6251,54900.0
2010-09-17 09:50:00,35.88,35.88,35.71,35.73,64200.0,24.6182,24.6182,24.5016,24.5153,64200.0
2010-09-17 09:55:00,35.73,35.76,35.67,35.69,85100.0,24.5153,24.5359,24.4741,24.4878,85100.0
2010-09-17 10:00:00,35.69,35.69,35.6,35.62,44000.0,24.4878,24.4878,24.4261,24.4398,44000.0
2010-09-17 10:05:00,35.62,35.65,35.59,35.6,50400.0,24.4398,24.4604,24.4192,24.4261,50400.0
2010-09-17 10:10:00,35.6,35.69,35.58,35.69,50200.0,24.4261,24.4878,24.4124,24.4878,50200.0
2010-09-17 10:15:00,35.68,35.71,35.66,35.7,26000.0,24.481,24.5016,24.4673,24.4947,26000.0
2010-09-17 10:20:00,35.69,35.76,35.69,35.72,28200.0,24.4878,24.5359,24.4878,24.5084,28200.0
2010-09-17 10:25:00,35.72,35.73,35.7,35.7,21600.0,24.5084,24.5153,24.4947,24.4947,21600.0
2010-09-17 10:30:00,35.7,35.7,35.64,35.69,35800.0,24.4947,24.4947,24.4535,24.4878,35800.0
2010-09-17 10:35:00,35.7,35.73,35.69,35.72,28200.0,24.4947,24.5153,24.4878,24.5084,28200.0
2010-09-17 10:40:00,35.72,35.74,35.68,35.74,22900.0,24.5084,24.5221,24.481,24.5221,22900.0
2010-09-17 10:45:00,35.74,35.78,35.74,35.77,26600.0,24.5221,24.5496,24.5221,24.5427,26600.0
2010-09-17 10:50:00,35.76,35.78,35.75,35.76,24500.0,24.5359,24.5496,24.529,24.5359,24500.0
2010-09-17 10:55:00,35.76,35.77,35.75,35.76,71200.0,24.5359,24.5427,24.529,24.5359,71200.0
2010-09-17 11:00:00,35.76,35.81,35.75,35.8,37500.0,24.5359,24.5702,24.529,24.5633,37500.0
2010-09-17 11:05:00,35.79,35.81,35.77,35.78,39600.0,24.5565,24.5702,24.5427,24.5496,39600.0
2010-09-17 11:10:00,35.78,35.8,35.77,35.77,28400.0,24.5496,24.5633,24.5427,24.5427,28400.0
2010-09-17 11:15:00,35.77,35.78,35.72,35.73,57000.0,24.5427,24.5496,24.5084,24.5153,57000.0
2010-09-17 11:20:00,35.73,35.73,35.69,35.69,34700.0,24.5153,24.5153,24.4878,24.4878,34700.0
2010-09-17 11:25:00,35.69,35.7,35.64,35.66,48100.0,24.4878,24.4947,24.4535,24.4673,48100.0
2010-09-17 11:30:00,35.66,35.72,35.66,35.72,24300.0,24.4673,24.5084,24.4673,24.5084,24300.0
2010-09-17 11:35:00,35.71,35.72,35.65,35.69,29500.0,24.5016,24.5084,24.4604,24.4878,29500.0
2010-09-17 11:40:00,35.69,35.71,35.68,35.68,19100.0,24.4878,24.5016,24.481,24.481,19100.0
2010-09-17 11:45:00,35.67,35.68,35.66,35.66,18700.0,24.4741,24.481,24.4673,24.4673,18700.0
2010-09-17 11:50:00,35.67,35.69,35.64,35.68,22300.0,24.4741,24.4878,24.4535,24.481,22300.0
2010-09-17 11:55:00,35.68,35.7,35.67,35.67,16600.0,24.481,24.4947,24.4741,24.4741,16600.0
2010-09-17 12:00:00,35.66,35.71,35.66,35.71,14800.0,24.4673,24.5016,24.4673,24.5016,14800.0
2010-09-17 12:05:00,35.7,35.71,35.68,35.7,14600.0,24.4947,24.5016,24.481,24.4947,14600.0
2010-09-17 12:10:00,35.7,35.7,35.66,35.67,22200.0,24.4947,24.4947,24.4673,24.4741,22200.0
2010-09-17 12:15:00,35.66,35.7,35.66,35.7,21900.0,24.4673,24.4947,24.4673,24.4947,21900.0
2010-09-17 12:20:00,35.7,35.7,35.68,35.69,12200.0,24.4947,24.4947,24.481,24.4878,12200.0
2010-09-17 12:25:00,35.69,35.73,35.68,35.72,17300.0,24.4878,24.5153,24.481,24.5084,17300.0
2010-09-17 12:30:00,35.72,35.73,35.7,35.71,30200.0,24.5084,24.5153,24.4947,24.5016,30200.0
2010-09-17 12:35:00,35.7,35.72,35.7,35.72,14900.0,24.4947,24.5084,24.4947,24.5084,14900.0
2010-09-17 12:40:00,35.72,35.72,35.7,35.72,36900.0,24.5084,24.5084,24.4947,24.5084,36900.0
2010-09-17 12:45:00,35.72,35.73,35.7,35.73,20000.0,24.5084,24.5153,24.4947,24.5153,20000.0
2010-09-17 12:50:00,35.73,35.74,35.69,35.71,27600.0,24.5153,24.5221,24.4878,24.5016,27600.0
2010-09-17 12:55:00,35.72,35.74,35.7,35.71,34000.0,24.5084,24.5221,24.4947,24.5016,34000.0
2010-09-17 13:00:00,35.71,35.73,35.7,35.73,13400.0,24.5016,24.5153,24.4947,24.5153,13400.0
2010-09-17 13:05:00,35.73,35.73,35.7,35.71,22700.0,24.5153,24.5153,24.4947,24.5016,22700.0
2010-09-17 13:10:00,35.71,35.72,35.7,35.7,19200.0,24.5016,24.5084,24.4947,24.4947,19200.0
2010-09-17 13:15:00,35.7,35.71,35.67,35.68,18900.0,24.4947,24.5016,24.4741,24.481,18900.0
2010-09-17 13:20:00,35.68,35.72,35.68,35.72,14300.0,24.481,24.5084,24.481,24.5084,14300.0
2010-09-17 13:25:00,35.72,35.75,35.71,35.74,21500.0,24.5084,24.529,24.5016,24.5221,21500.0
2010-09-17 13:30:00,35.73,35.76,35.73,35.75,23200.0,24.5153,24.5359,24.5153,24.529,23200.0
2010-09-17 13:35:00,35.75,35.76,35.72,35.72,11100.0,24.529,24.5359,24.5084,24.5084,11100.0
2010-09-17 13:40:00,35.72,35.73,35.7,35.7,32000.0,24.5084,24.5153,24.4947,24.4947,32000.0
2010-09-17 13:45:00,35.71,35.74,35.71,35.72,16700.0,24.5016,24.5221,24.5016,24.5084,16700.0
2010-09-17 13:50:00,35.73,35.75,35.73,35.74,8900.0,24.5153,24.529,24.5153,24.5221,8900.0
2010-09-17 13:55:00,35.74,35.78,35.73,35.75,22200.0,24.5221,24.5496,24.5153,24.529,22200.0
2010-09-17 14:00:00,35.74,35.76,35.73,35.75,14400.0,24.5221,24.5359,24.5153,24.529,14400.0
2010-09-17 14:05:00,35.75,35.76,35.72,35.73,21900.0,24.529,24.5359,24.5084,24.5153,21900.0
2010-09-17 14:10:00,35.73,35.77,35.72,35.76,19600.0,24.5153,24.5427,24.5084,24.5359,19600.0
2010-09-17 14:15:00,35.76,35.77,35.75,35.77,14400.0,24.5359,24.5427,24.529,24.5427,14400.0
2010-09-17 14:20:00,35.77,35.78,35.76,35.78,11900.0,24.5427,24.5496,24.5359,24.5496,11900.0
2010-09-17 14:25:00,35.78,35.79,35.76,35.78,33400.0,24.5496,24.5565,24.5359,24.5496,33400.0
2010-09-17 14:30:00,35.78,35.8,35.78,35.79,24000.0,24.5496,24.5633,24.5496,24.5565,24000.0
2010-09-17 14:35:00,35.8,35.81,35.79,35.81,35000.0,24.5633,24.5702,24.5565,24.5702,35000.0
2010-09-17 14:40:00,35.81,35.81,35.78,35.8,41000.0,24.5702,24.5702,24.5496,24.5633,41000.0
2010-09-17 14:45:00,35.8,35.81,35.78,35.8,32400.0,24.5633,24.5702,24.5496,24.5633,32400.0
2010-09-17 14:50:00,35.8,35.81,35.78,35.81,23200.0,24.5633,24.5702,24.5496,24.5702,23200.0
2010-09-17 14:55:00,35.8,35.81,35.78,35.8,29000.0,24.5633,24.5702,24.5496,24.5633,29000.0
2010-09-17 15:00:00,35.79,35.8,35.77,35.78,37300.0,24.5565,24.5633,24.5427,24.5496,37300.0
2010-09-17 15:05:00,35.78,35.78,35.76,35.78,26700.0,24.5496,24.5496,24.5359,24.5496,26700.0
2010-09-17 15:10:00,35.78,35.78,35.75,35.76,68000.0,24.5496,24.5496,24.529,24.5359,68000.0
2010-09-17 15:15:00,35.76,35.78,35.75,35.77,35600.0,24.5359,24.5496,24.529,24.5427,35600.0
2010-09-17 15:20:00,35.77,35.79,35.76,35.79,38100.0,24.5427,24.5565,24.5359,24.5565,38100.0
2010-09-17 15:25:00,35.79,35.79,35.74,35.74,49700.0,24.5565,24.5565,24.5221,24.5221,49700.0
2010-09-17 15:30:00,35.74,35.79,35.74,35.79,91100.0,24.5221,24.5565,24.5221,24.5565,91100.0
2010-09-17 15:35:00,35.79,35.8,35.77,35.8,79700.0,24.5565,24.5633,24.5427,24.5633,79700.0
2010-09-17 15:40:00,35.8,35.82,35.79,35.81,95900.0,24.5633,24.577,24.5565,24.5702,95900.0
2010-09-17 15:45:00,35.82,35.85,35.81,35.85,225700.0,24.577,24.5976,24.5702,24.5976,225700.0
2010-09-17 15:50:00,35.84,35.85,35.82,35.82,145500.0,24.5908,24.5976,24.577,24.577,145500.0
2010-09-17 15:55:00,35.83,35.83,35.79,35.8,250400.0,24.5839,24.5839,24.5565,24.5633,250400.0
2010-09-20 09:30:00,35.92,36.01,35.85,35.91,64700.0,24.6457,24.7074,24.5976,24.6388,64700.0
2010-09-20 09:35:00,35.91,35.93,35.88,35.93,56300.0,24.6388,24.6525,24.6182,24.6525,56300.0
2010-09-20 09:40:00,35.93,35.99,35.93,35.95,81700.0,24.6525,24.6937,24.6525,24.6662,81700.0
2010-09-20 09:45:00,35.95,35.96,35.89,35.92,60200.0,24.6662,24.6731,24.6251,24.6457,60200.0
2010-09-20 09:50:00,35.9,35.94,35.88,35.91,96000.0,24.6319,24.6594,24.6182,24.6388,96000.0
2010-09-20 09:55:00,35.91,35.94,35.88,35.93,85200.0,24.6388,24.6594,24.6182,24.6525,85200.0
2010-09-20 10:00:00,35.92,36.0,35.91,35.99,51700.0,24.6457,24.7005,24.6388,24.6937,51700.0
2010-09-20 10:05:00,35.98,36.01,35.97,36.01,77200.0,24.6868,24.7074,24.68,24.7074,77200.0
2010-09-20 10:10:00,36.01,36.03,36.0,36.02,25700.0,24.7074,24.7211,24.7005,24.7143,25700.0
2010-09-20 10:15:00,36.02,36.07,36.02,36.07,49000.0,24.7143,24.7486,24.7143,24.7486,49000.0
2010-09-20 10:20:00,36.06,36.1,36.04,36.08,31600.0,24.7417,24.7692,24.728,24.7554,31600.0
2010-09-20 10:25:00,36.09,36.09,36.05,36.06,27300.0,24.7623,24.7623,24.7348,24.7417,27300.0
2010-09-20 10:30:00,36.06,36.06,36.0,36.0,43800.0,24.7417,24.7417,24.7005,24.7005,43800.0
2010-09-20 10:35:00,36.01,36.03,35.99,36.02,74900.0,24.7074,24.7211,24.6937,24.7143,74900.0
2010-09-20 10:40:00,36.02,36.04,36.0,36.01,37000.0,24.7143,24.728,24.7005,24.7074,37000.0
2010-09-20 10:45:00,36.0,36.01,35.97,35.98,94100.0,24.7005,24.7074,24.68,24.6868,94100.0
2010-09-20 10:50:00,35.98,36.01,35.98,36.0,49200.0,24.6868,24.7074,24.6868,24.7005,49200.0
2010-09-20 10:55:00,36.01,36.01,35.97,35.97,65600.0,24.7074,24.7074,24.68,24.68,65600.0
2010-09-20 11:00:00,35.98,36.0,35.96,35.97,45000.0,24.6868,24.7005,24.6731,24.68,45000.0
2010-09-20 11:05:00,35.97,35.98,35.9,35.9,82600.0,24.68,24.6868,24.6319,24.6319,82600.0
2010-09-20 11:10:00,35.9,35.91,35.87,35.87,62900.0,24.6319,24.6388,24.6113,24.6113,62900.0
2010-09-20 11:15:00,35.87,35.88,35.83,35.85,102700.0,24.6113,24.6182,24.5839,24.5976,102700.0
2010-09-20 11:20:00,35.85,35.92,35.85,35.86,118000.0,24.5976,24.6457,24.5976,24.6045,118000.0
2010-09-20 11:25:00,35.86,35.91,35.84,35.89,69400.0,24.6045,24.6388,24.5908,24.6251,69400.0
2010-09-20 11:30:00,35.9,35.94,35.89,35.92,62700.0,24.6319,24.6594,24.6251,24.6457,62700.0
2010-09-20 11:35:00,35.91,35.94,35.9,35.92,57100.0,24.6388,24.6594,24.6319,24.6457,57100.0
2010-09-20 11:40:00,35.91,35.94,35.9,35.94,43400.0,24.6388,24.6594,24.6319,24.6594,43400.0
2010-09-20 11:45:00,35.94,35.96,35.93,35.95,35400.0,24.6594,24.6731,24.6525,24.6662,35400.0
2010-09-20 11:50:00,35.95,35.96,35.92,35.94,32700.0,24.6662,24.6731,24.6457,24.6594,32700.0
2010-09-20 11:55:00,35.94,35.94,35.89,35.91,43200.0,24.6594,24.6594,24.6251,24.6388,43200.0
2010-09-20 12:00:00,35.92,35.92,35.88,35.9,43300.0,24.6457,24.6457,24.6182,24.6319,43300.0
2010-09-20 12:05:00,35.89,35.9,35.85,35.85,47200.0,24.6251,24.6319,24.5976,24.5976,47200.0
2010-09-20 12:10:00,35.85,35.86,35.83,35.84,23200.0,24.5976,24.6045,24.5839,24.5908,23200.0
2010-09-20 12:15:00,35.83,35.85,35.81,35.84,36800.0,24.5839,24.5976,24.5702,24.5908,36800.0
2010-09-20 12:20:00,35.84,35.85,35.81,35.81,25100.0,24.5908,24.5976,24.5702,24.5702,25100.0
2010-09-20 12:25:00,35.82,35.88,35.81,35.87,51300.0,24.577,24.6182,24.5702,24.6113,51300.0
2010-09-20 12:30:00,35.88,35.96,35.87,35.96,47400.0,24.6182,24.6731,24.6113,24.6731,47400.0
2010-09-20 12:35:00,35.97,35.99,35.96,35.99,33600.0,24.68,24.6937,24.6731,24.6937,33600.0
2010-09-20 12:40:00,35.99,36.0,35.98,35.99,17000.0,24.6937,24.7005,24.6868,24.6937,17000.0
2010-09-20 12:45:00,36.0,36.04,35.99,36.03,37900.0,24.7005,24.728,24.6937,24.7211,37900.0
2010-09-20 12:50:00,36.04,36.07,36.03,36.06,31900.0,24.728,24.7486,24.7211,24.7417,31900.0
2010-09-20 12:55:00,36.05,36.07,36.04,36.06,29300.0,24.7348,24.7486,24.728,24.7417,29300.0
2010-09-20 13:00:00,36.06,36.07,36.02,36.07,43800.0,24.7417,24.7486,24.7143,24.7486,43800.0
2010-09-20 13:05:00,36.07,36.11,36.07,36.09,66300.0,24.7486,24.776,24.7486,24.7623,66300.0
2010-09-20 13:10:00,36.09,36.1,36.04,36.05,31300.0,24.7623,24.7692,24.728,24.7348,31300.0
2010-09-20 13:15:00,36.05,36.09,36.03,36.08,37400.0,24.7348,24.7623,24.7211,24.7554,37400.0
2010-09-20 13:20:00,36.08,36.08,36.04,36.05,72200.0,24.7554,24.7554,24.728,24.7348,72200.0
2010-09-20 13:25:00,36.06,36.1,36.05,36.08,18500.0,24.7417,24.7692,24.7348,24.7554,18500.0
2010-09-20 13:30:00,36.08,36.1,36.07,36.1,24600.0,24.7554,24.7692,24.7486,24.7692,24600.0
2010-09-20 13:35:00,36.1,36.14,36.09,36.11,63300.0,24.7692,24.7966,24.7623,24.776,63300.0
2010-09-20 13:40:00,36.11,36.17,36.11,36.15,56900.0,24.776,24.8172,24.776,24.8035,56900.0
2010-09-20 13:45:00,36.16,36.18,36.14,36.15,30900.0,24.8103,24.824,24.7966,24.8035,30900.0
2010-09-20 13:50:00,36.15,36.17,36.14,36.17,30100.0,24.8035,24.8172,24.7966,24.8172,30100.0
2010-09-20 13:55:00,36.16,36.17,36.15,36.15,21200.0,24.8103,24.8172,24.8035,24.8035,21200.0
2010-09-20 14:00:00,36.15,36.16,36.09,36.09,85600.0,24.8035,24.8103,24.7623,24.7623,85600.0
2010-09-20 14:05:00,36.1,36.1,36.07,36.1,58900.0,24.7692,24.7692,24.7486,24.7692,58900.0
2010-09-20 14:10:00,36.08,36.12,36.08,36.11,33000.0,24.7554,24.7829,24.7554,24.776,33000.0
2010-09-20 14:15:00,36.12,36.18,36.11,36.17,37900.0,24.7829,24.824,24.776,24.8172,37900.0
2010-09-20 14:20:00,36.17,36.22,36.16,36.2,74400.0,24.8172,24.8515,24.8103,24.8378,74400.0
2010-09-20 14:25:00,36.2,36.2,36.17,36.2,66000.0,24.8378,24.8378,24.8172,24.8378,66000.0
2010-09-20 14:30:00,36.2,36.22,36.18,36.2,45300.0,24.8378,24.8515,24.824,24.8378,45300.0
2010-09-20 14:35:00,36.21,36.23,36.19,36.2,69500.0,24.8446,24.8584,24.8309,24.8378,69500.0
2010-09-20 14:40:00,36.2,36.21,36.18,36.19,25500.0,24.8378,24.8446,24.824,24.8309,25500.0
2010-09-20 14:45:00,36.19,36.2,36.18,36.19,67600.0,24.8309,24.8378,24.824,24.8309,67600.0
2010-09-20 14:50:00,36.18,36.2,36.18,36.19,65400.0,24.824,24.8378,24.824,24.8309,65400.0
2010-09-20 14:55:00,36.19,36.24,36.19,36.24,60500.0,24.8309,24.8652,24.8309,24.8652,60500.0
2010-09-20 15:00:00,36.23,36.29,36.23,36.26,102000.0,24.8584,24.8995,24.8584,24.8789,102000.0
2010-09-20 15:05:00,36.26,36.29,36.25,36.28,201700.0,24.8789,24.8995,24.8721,24.8927,201700.0
2010-09-20 15:10:00,36.29,36.35,36.28,36.33,76000.0,24.8995,24.9407,24.8927,24.927,76000.0
2010-09-20 15:15:00,36.34,36.35,36.33,36.35,74300.0,24.9338,24.9407,24.927,24.9407,74300.0
2010-09-20 15:20:00,36.35,36.36,36.33,36.35,111300.0,24.9407,24.9475,24.927,24.9407,111300.0
2010-09-20 15:25:00,36.35,36.35,36.32,36.33,81200.0,24.9407,24.9407,24.9201,24.927,81200.0
2010-09-20 15:30:00,36.32,36.35,36.31,36.33,100300.0,24.9201,24.9407,24.9132,24.927,100300.0
2010-09-20 15:35:00,36.34,36.36,36.33,36.35,166700.0,24.9338,24.9475,24.927,24.9407,166700.0
2010-09-20 15:40:00,36.35,36.37,36.35,36.37,122600.0,24.9407,24.9544,24.9407,24.9544,122600.0
2010-09-20 15:45:00,36.37,36.37,36.31,36.31,168500.0,24.9544,24.9544,24.9132,24.9132,168500.0
2010-09-20 15:50:00,36.32,36.39,36.31,36.39,249800.0,24.9201,24.9681,24.9132,24.9681,249800.0
2010-09-20 15:55:00,36.39,36.39,36.32,36.33,333800.0,24.9681,24.9681,24.9201,24.927,333800.0
2010-09-21 09:30:00,36.38,36.38,36.22,36.25,91200.0,24.9613,24.9613,24.8515,24.8721,91200.0
2010-09-21 09:35:00,36.25,36.25,36.2,36.22,52100.0,24.8721,24.8721,24.8378,24.8515,52100.0
2010-09-21 09:40:00,36.21,36.24,36.18,36.22,75800.0,24.8446,24.8652,24.824,24.8515,75800.0
2010-09-21 09:45:00,36.23,36.27,36.2,36.23,58900.0,24.8584,24.8858,24.8378,24.8584,58900.0
2010-09-21 09:50:00,36.23,36.3,36.2,36.3,73600.0,24.8584,24.9064,24.8378,24.9064,73600.0
2010-09-21 09:55:00,36.3,36.32,36.29,36.29,60900.0,24.9064,24.9201,24.8995,24.8995,60900.0
2010-09-21 10:00:00,36.3,36.32,36.22,36.23,44700.0,24.9064,24.9201,24.8515,24.8584,44700.0
2010-09-21 10:05:00,36.23,36.28,36.23,36.25,33200.0,24.8584,24.8927,24.8584,24.8721,33200.0
2010-09-21 10:10:00,36.24,36.31,36.24,36.29,25400.0,24.8652,24.9132,24.8652,24.8995,25400.0
2010-09-21 10:15:00,36.28,36.32,36.25,36.25,46700.0,24.8927,24.9201,24.8721,24.8721,46700.0
2010-09-21 10:20:00,36.26,36.27,36.19,36.19,34700.0,24.8789,24.8858,24.8309,24.8309,34700.0
2010-09-21 10:25:00,36.19,36.2,36.16,36.18,42800.0,24.8309,24.8378,24.8103,24.824,42800.0
2010-09-21 10:30:00,36.18,36.2,36.16,36.17,41700.0,24.824,24.8378,24.8103,24.8172,41700.0
2010-09-21 10:35:00,36.18,36.25,36.17,36.22,56700.0,24.824,24.8721,24.8172,24.8515,56700.0
2010-09-21 10:40:00,36.21,36.22,36.18,36.18,28300.0,24.8446,24.8515,24.824,24.824,28300.0
2010-09-21 10:45:00,36.18,36.24,36.18,36.24,76100.0,24.824,24.8652,24.824,24.8652,76100.0
2010-09-21 10:50:00,36.23,36.28,36.19,36.19,48000.0,24.8584,24.8927,24.8309,24.8309,48000.0
2010-09-21 10:55:00,36.19,36.19,36.14,36.17,43600.0,24.8309,24.8309,24.7966,24.8172,43600.0
2010-09-21 11:00:00,36.17,36.19,36.17,36.18,20600.0,24.8172,24.8309,24.8172,24.824,20600.0
2010-09-21 11:05:00,36.19,36.22,36.15,36.19,41200.0,24.8309,24.8515,24.8035,24.8309,41200.0
2010-09-21 11:10:00,36.2,36.23,36.19,36.22,17800.0,24.8378,24.8584,24.8309,24.8515,17800.0
2010-09-21 11:15:00,36.23,36.25,36.22,36.22,45900.0,24.8584,24.8721,24.8515,24.8515,45900.0
2010-09-21 11:20:00,36.22,36.26,36.22,36.26,31000.0,24.8515,24.8789,24.8515,24.8789,31000.0
2010-09-21 11:25:00,36.26,36.29,36.25,36.28,77000.0,24.8789,24.8995,24.8721,24.8927,77000.0
2010-09-21 11:30:00,36.27,36.32,36.26,36.32,47800.0,24.8858,24.9201,24.8789,24.9201,47800.0
2010-09-21 11:35:00,36.31,36.32,36.3,36.31,13400.0,24.9132,24.9201,24.9064,24.9132,13400.0
2010-09-21 11:40:00,36.3,36.31,36.27,36.27,229200.0,24.9064,24.9132,24.8858,24.8858,229200.0
2010-09-21 11:45:00,36.27,36.29,36.24,36.24,41100.0,24.8858,24.8995,24.8652,24.8652,41100.0
2010-09-21 11:50:00,36.24,36.26,36.17,36.18,55200.0,24.8652,24.8789,24.8172,24.824,55200.0
2010-09-21 11:55:00,36.19,36.21,36.16,36.17,73600.0,24.8309,24.8446,24.8103,24.8172,73600.0
2010-09-21 12:00:00,36.18,36.18,36.12,36.14,55100.0,24.824,24.824,24.7829,24.7966,55100.0
2010-09-21 12:05:00,36.14,36.15,36.1,36.1,37300.0,24.7966,24.8035,24.7692,24.7692,37300.0
2010-09-21 12:10:00,36.1,36.14,36.1,36.13,26700.0,24.7692,24.7966,24.7692,24.7897,26700.0
2010-09-21 12:15:00,36.13,36.18,36.13,36.16,57800.0,24.7897,24.824,24.7897,24.8103,57800.0
2010-09-21 12:20:00,36.16,36.19,36.16,36.16,33900.0,24.8103,24.8309,24.8103,24.8103,33900.0
2010-09-21 12:25:00,36.16,36.17,36.15,36.15,19700.0,24.8103,24.8172,24.8035,24.8035,19700.0
2010-09-21 12:30:00,36.15,36.16,36.13,36.15,48400.0,24.8035,24.8103,24.7897,24.8035,48400.0
2010-09-21 12:35:00,36.16,36.21,36.16,36.2,23500.0,24.8103,24.8446,24.8103,24.8378,23500.0
2010-09-21 12:40:00,36.2,36.24,36.2,36.24,17400.0,24.8378,24.8652,24.8378,24.8652,17400.0
2010-09-21 12:45:00,36.25,36.28,36.24,36.28,8200.0,24.8721,24.8927,24.8652,24.8927,8200.0
2010-09-21 12:50:00,36.28,36.28,36.26,36.28,17400.0,24.8927,24.8927,24.8789,24.8927,17400.0
2010-09-21 12:55:00,36.28,36.29,36.28,36.28,5300.0,24.8927,24.8995,24.8927,24.8927,5300.0
2010-09-21 13:00:00,36.29,36.29,36.22,36.23,27800.0,24.8995,24.8995,24.8515,24.8584,27800.0
2010-09-21 13:05:00,36.23,36.24,36.15,36.16,57500.0,24.8584,24.8652,24.8035,24.8103,57500.0
2010-09-21 13:10:00,36.15,36.16,36.13,36.13,29500.0,24.8035,24.8103,24.7897,24.7897,29500.0
2010-09-21 13:15:00,36.14,36.15,36.13,36.15,40600.0,24.7966,24.8035,24.7897,24.8035,40600.0
2010-09-21 13:20:00,36.14,36.15,36.12,36.15,36300.0,24.7966,24.8035,24.7829,24.8035,36300.0
2010-09-21 13:25:00,36.15,36.15,36.1,36.1,36000.0,24.8035,24.8035,24.7692,24.7692,36000.0
2010-09-21 13:30:00,36.1,36.11,36.1,36.1,16900.0,24.7692,24.776,24.7692,24.7692,16900.0
2010-09-21 13:35:00,36.1,36.11,36.1,36.1,13500.0,24.7692,24.776,24.7692,24.7692,13500.0
2010-09-21 13:40:00,36.1,36.11,36.08,36.1,23800.0,24.7692,24.776,24.7554,24.7692,23800.0
2010-09-21 13:45:00,36.1,36.13,36.09,36.12,34500.0,24.7692,24.7897,24.7623,24.7829,34500.0
2010-09-21 13:50:00,36.13,36.18,36.12,36.18,36900.0,24.7897,24.824,24.7829,24.824,36900.0
2010-09-21 13:55:00,36.18,36.18,36.16,36.17,33800.0,24.824,24.824,24.8103,24.8172,33800.0
2010-09-21 14:00:00,36.17,36.2,36.15,36.16,22100.0,24.8172,24.8378,24.8035,24.8103,22100.0
2010-09-21 14:05:00,36.16,36.21,36.15,36.21,30700.0,24.8103,24.8446,24.8035,24.8446,30700.0
2010-09-21 14:10:00,36.21,36.23,36.15,36.16,53900.0,24.8446,24.8584,24.8035,24.8103,53900.0
2010-09-21 14:15:00,36.18,36.34,36.09,36.32,112100.0,24.824,24.9338,24.7623,24.9201,112100.0
2010-09-21 14:20:00,36.33,36.37,36.28,36.35,66700.0,24.927,24.9544,24.8927,24.9407,66700.0
2010-09-21 14:25:00,36.35,36.37,36.28,36.34,43800.0,24.9407,24.9544,24.8927,24.9338,43800.0
2010-09-21 14:30:00,36.33,36.43,36.31,36.43,94800.0,24.927,24.9956,24.9132,24.9956,94800.0
2010-09-21 14:35:00,36.42,36.47,36.39,36.46,70500.0,24.9887,25.023,24.9681,25.0162,70500.0
2010-09-21 14:40:00,36.47,36.49,36.44,36.47,90800.0,25.023,25.0367,25.0024,25.023,90800.0
2010-09-21 14:45:00,36.46,36.47,36.4,36.43,62700.0,25.0162,25.023,24.975,24.9956,62700.0
2010-09-21 14:50:00,36.44,36.44,36.32,36.34,88500.0,25.0024,25.0024,24.9201,24.9338,88500.0
2010-09-21 14:55:00,36.35,36.4,36.33,36.39,49500.0,24.9407,24.975,24.927,24.9681,49500.0
2010-09-21 15:00:00,36.4,36.41,36.32,36.39,70100.0,24.975,24.9819,24.9201,24.9681,70100.0
2010-09-21 15:05:00,36.38,36.41,36.35,36.41,56200.0,24.9613,24.9819,24.9407,24.9819,56200.0
2010-09-21 15:10:00,36.41,36.41,36.32,36.34,65900.0,24.9819,24.9819,24.9201,24.9338,65900.0
2010-09-21 15:15:00,36.35,36.41,36.34,36.4,72800.0,24.9407,24.9819,24.9338,24.975,72800.0
2010-09-21 15:20:00,36.4,36.41,36.37,36.38,44700.0,24.975,24.9819,24.9544,24.9613,44700.0
2010-09-21 15:25:00,36.38,36.4,36.33,36.37,56400.0,24.9613,24.975,24.927,24.9544,56400.0
2010-09-21 15:30:00,36.36,36.38,36.29,36.31,122000.0,24.9475,24.9613,24.8995,24.9132,122000.0
2010-09-21 15:35:00,36.3,36.3,36.2,36.26,124600.0,24.9064,24.9064,24.8378,24.8789,124600.0
2010-09-21 15:40:00,36.26,36.31,36.25,36.31,85100.0,24.8789,24.9132,24.8721,24.9132,85100.0
2010-09-21 15:45:00,36.31,36.33,36.27,36.29,126700.0,24.9132,24.927,24.8858,24.8995,126700.0
2010-09-21 15:50:00,36.28,36.33,36.26,36.29,134100.0,24.8927,24.927,24.8789,24.8995,134100.0
2010-09-21 15:55:00,36.29,36.33,36.28,36.32,218800.0,24.8995,24.927,24.8927,24.9201,218800.0
2010-09-22 09:30:00,36.22,36.46,36.22,36.46,122300.0,24.8515,25.0162,24.8515,25.0162,122300.0
2010-09-22 09:35:00,36.46,36.61,36.42,36.58,123200.0,25.0162,25.1191,24.9887,25.0985,123200.0
2010-09-22 09:40:00,36.59,36.69,36.56,36.66,148600.0,25.1054,25.174,25.0848,25.1534,148600.0
2010-09-22 09:45:00,36.67,36.71,36.65,36.66,108100.0,25.1602,25.1877,25.1465,25.1534,108100.0
2010-09-22 09:50:00,36.66,36.68,36.57,36.57,65000.0,25.1534,25.1671,25.0916,25.0916,65000.0
2010-09-22 09:55:00,36.57,36.57,36.51,36.55,77800.0,25.0916,25.0916,25.0505,25.0779,77800.0
2010-09-22 10:00:00,36.55,36.58,36.54,36.57,104900.0,25.0779,25.0985,25.0711,25.0916,104900.0
2010-09-22 10:05:00,36.56,36.62,36.55,36.61,28200.0,25.0848,25.1259,25.0779,25.1191,28200.0
2010-09-22 10:10:00,36.61,36.65,36.56,36.64,44200.0,25.1191,25.1465,25.0848,25.1397,44200.0
2010-09-22 10:15:00,36.64,36.65,36.54,36.56,98000.0,25.1397,25.1465,25.0711,25.0848,98000.0
2010-09-22 10:20:00,36.56,36.58,36.5,36.52,51200.0,25.0848,25.0985,25.0436,25.0573,51200.0
2010-09-22 10:25:00,36.51,36.53,36.45,36.45,54100.0,25.0505,25.0642,25.0093,25.0093,54100.0
2010-09-22 10:30:00,36.44,36.47,36.36,36.37,81500.0,25.0024,25.023,24.9475,24.9544,81500.0
2010-09-22 10:35:00,36.38,36.38,36.31,36.31,40200.0,24.9613,24.9613,24.9132,24.9132,40200.0
2010-09-22 10:40:00,36.31,36.32,36.26,36.3,214100.0,24.9132,24.9201,24.8789,24.9064,214100.0
2010-09-22 10:45:00,36.29,36.34,36.29,36.32,158400.0,24.8995,24.9338,24.8995,24.9201,158400.0
2010-09-22 10:50:00,36.31,36.35,36.31,36.35,53800.0,24.9132,24.9407,24.9132,24.9407,53800.0
2010-09-22 10:55:00,36.34,36.41,36.33,36.4,40000.0,24.9338,24.9819,24.927,24.975,40000.0
2010-09-22 11:00:00,36.39,36.44,36.39,36.43,30200.0,24.9681,25.0024,24.9681,24.9956,30200.0
2010-09-22 11:05:00,36.43,36.43,36.34,36.37,41400.0,24.9956,24.9956,24.9338,24.9544,41400.0
2010-09-22 11:10:00,36.37,36.4,36.32,36.34,84600.0,24.9544,24.975,24.9201,24.9338,84600.0
2010-09-22 11:15:00,36.34,36.36,36.33,36.35,45200.0,24.9338,24.9475,24.927,24.9407,45200.0
2010-09-22 11:20:00,36.34,36.35,36.24,36.24,54400.0,24.9338,24.9407,24.8652,24.8652,54400.0
2010-09-22 11:25:00,36.23,36.27,36.2,36.27,50200.0,24.8584,24.8858,24.8378,24.8858,50200.0
2010-09-22 11:30:00,36.26,36.26,36.2,36.23,39400.0,24.8789,24.8789,24.8378,24.8584,39400.0
2010-09-22 11:35:00,36.22,36.26,36.22,36.23,47800.0,24.8515,24.8789,24.8515,24.8584,47800.0
2010-09-22 11:40:00,36.22,36.23,36.19,36.2,54900.0,24.8515,24.8584,24.8309,24.8378,54900.0
2010-09-22 11:45:00,36.2,36.22,36.18,36.18,49400.0,24.8378,24.8515,24.824,24.824,49400.0
2010-09-22 11:50:00,36.18,36.21,36.17,36.2,102200.0,24.824,24.8446,24.8172,24.8378,102200.0
2010-09-22 11:55:00,36.21,36.21,36.17,36.2,93900.0,24.8446,24.8446,24.8172,24.8378,93900.0
2010-09-22 12:00:00,36.2,36.21,36.16,36.16,71400.0,24.8378,24.8446,24.8103,24.8103,71400.0
2010-09-22 12:05:00,36.16,36.21,36.16,36.2,62200.0,24.8103,24.8446,24.8103,24.8378,62200.0
2010-09-22 12:10:00,36.19,36.21,36.19,36.2,101400.0,24.8309,24.8446,24.8309,24.8378,101400.0
2010-09-22 12:15:00,36.19,36.2,36.18,36.18,60800.0,24.8309,24.8378,24.824,24.824,60800.0
2010-09-22 12:20:00,36.19,36.2,36.15,36.16,53000.0,24.8309,24.8378,24.8035,24.8103,53000.0
2010-09-22 12:25:00,36.17,36.18,36.15,36.15,17600.0,24.8172,24.824,24.8035,24.8035,17600.0
2010-09-22 12:30:00,36.16,36.16,36.13,36.14,72100.0,24.8103,24.8103,24.7897,24.7966,72100.0
2010-09-22 12:35:00,36.15,36.15,36.12,36.13,100900.0,24.8035,24.8035,24.7829,24.7897,100900.0
2010-09-22 12:40:00,36.12,36.13,36.07,36.07,84400.0,24.7829,24.7897,24.7486,24.7486,84400.0
2010-09-22 12:45:00,36.07,36.08,36.07,36.08,14100.0,24.7486,24.7554,24.7486,24.7554,14100.0
2010-09-22 12:50:00,36.08,36.09,36.07,36.07,27700.0,24.7554,24.7623,24.7486,24.7486,27700.0
2010-09-22 12:55:00,36.07,36.09,36.06,36.07,30100.0,24.7486,24.7623,24.7417,24.7486,30100.0
2010-09-22 13:00:00,36.07,36.1,36.05,36.1,40600.0,24.7486,24.7692,24.7348,24.7692,40600.0
2010-09-22 13:05:00,36.09,36.1,36.02,36.03,101100.0,24.7623,24.7692,24.7143,24.7211,101100.0
2010-09-22 13:10:00,36.03,36.03,36.02,36.03,22200.0,24.7211,24.7211,24.7143,24.7211,22200.0
2010-09-22 13:15:00,36.03,36.05,36.02,36.04,57300.0,24.7211,24.7348,24.7143,24.728,57300.0
2010-09-22 13:20:00,36.05,36.08,36.04,36.07,35300.0,24.7348,24.7554,24.728,24.7486,35300.0
2010-09-22 13:25:00,36.06,36.1,36.04,36.08,36900.0,24.7417,24.7692,24.728,24.7554,36900.0
2010-09-22 13:30:00,36.09,36.1,36.08,36.09,37900.0,24.7623,24.7692,24.7554,24.7623,37900.0
2010-09-22 13:35:00,36.1,36.11,36.09,36.11,33200.0,24.7692,24.776,24.7623,24.776,33200.0
2010-09-22 13:40:00,36.11,36.11,36.08,36.08,55000.0,24.776,24.776,24.7554,24.7554,55000.0
2010-09-22 13:45:00,36.08,36.09,36.07,36.08,37600.0,24.7554,24.7623,24.7486,24.7554,37600.0
2010-09-22 13:50:00,36.08,36.1,36.08,36.09,41400.0,24.7554,24.7692,24.7554,24.7623,41400.0
2010-09-22 13:55:00,36.09,36.1,36.02,36.02,98500.0,24.7623,24.7692,24.7143,24.7143,98500.0
2010-09-22 14:00:00,36.03,36.03,35.99,35.99,113100.0,24.7211,24.7211,24.6937,24.6937,113100.0
2010-09-22 14:05:00,36.0,36.05,35.99,36.05,58800.0,24.7005,24.7348,24.6937,24.7348,58800.0
2010-09-22 14:10:00,36.05,36.1,36.02,36.08,92300.0,24.7348,24.7692,24.7143,24.7554,92300.0
2010-09-22 14:15:00,36.07,36.1,36.04,36.04,47200.0,24.7486,24.7692,24.728,24.728,47200.0
2010-09-22 14:20:00,36.04,36.07,36.03,36.05,70700.0,24.728,24.7486,24.7211,24.7348,70700.0
2010-09-22 14:25:00,36.05,36.09,36.05,36.07,93300.0,24.7348,24.7623,24.7348,24.7486,93300.0
2010-09-22 14:30:00,36.08,36.11,36.07,36.11,44800.0,24.7554,24.776,24.7486,24.776,44800.0
2010-09-22 14:35:00,36.11,36.18,36.1,36.17,39600.0,24.776,24.824,24.7692,24.8172,39600.0
2010-09-22 14:40:00,36.16,36.19,36.13,36.13,54600.0,24.8103,24.8309,24.7897,24.7897,54600.0
2010-09-22 14:45:00,36.14,36.16,36.13,36.14,39500.0,24.7966,24.8103,24.7897,24.7966,39500.0
2010-09-22 14:50:00,36.15,36.15,36.13,36.13,24700.0,24.8035,24.8035,24.7897,24.7897,24700.0
2010-09-22 14:55:00,36.13,36.16,36.11,36.15,54600.0,24.7897,24.8103,24.776,24.8035,54600.0
2010-09-22 15:00:00,36.15,36.22,36.15,36.22,51600.0,24.8035,24.8515,24.8035,24.8515,51600.0
2010-09-22 15:05:00,36.22,36.25,36.12,36.12,142400.0,24.8515,24.8721,24.7829,24.7829,142400.0
2010-09-22 15:10:00,36.12,36.13,36.09,36.12,67500.0,24.7829,24.7897,24.7623,24.7829,67500.0
2010-09-22 15:15:00,36.12,36.13,36.06,36.06,66100.0,24.7829,24.7897,24.7417,24.7417,66100.0
2010-09-22 15:20:00,36.06,36.12,36.05,36.09,121500.0,24.7417,24.7829,24.7348,24.7623,121500.0
2010-09-22 15:25:00,36.08,36.1,36.07,36.09,165700.0,24.7554,24.7692,24.7486,24.7623,165700.0
2010-09-22 15:30:00,36.09,36.1,36.05,36.1,693200.0,24.7623,24.7692,24.7348,24.7692,693200.0
2010-09-22 15:35:00,36.1,36.12,36.07,36.12,123900.0,24.7692,24.7829,24.7486,24.7829,123900.0
2010-09-22 15:40:00,36.12,36.13,36.09,36.09,108000.0,24.7829,24.7897,24.7623,24.7623,108000.0
2010-09-22 15:45:00,36.09,36.1,36.04,36.04,211100.0,24.7623,24.7692,24.728,24.728,211100.0
2010-09-22 15:50:00,36.04,36.07,36.03,36.07,162600.0,24.728,24.7486,24.7211,24.7486,162600.0
2010-09-22 15:55:00,36.07,36.08,36.06,36.07,204400.0,24.7486,24.7554,24.7417,24.7486,204400.0
2010-09-23 09:30:00,35.93,35.93,35.8,35.84,96100.0,24.6525,24.6525,24.5633,24.5908,96100.0
2010-09-23 09:35:00,35.81,35.88,35.77,35.88,46700.0,24.5702,24.6182,24.5427,24.6182,46700.0
2010-09-23 09:40:00,35.88,35.92,35.8,35.81,75200.0,24.6182,24.6457,24.5633,24.5702,75200.0
2010-09-23 09:45:00,35.82,35.83,35.77,35.78,95200.0,24.577,24.5839,24.5427,24.5496,95200.0
2010-09-23 09:50:00,35.79,35.87,35.78,35.85,44500.0,24.5565,24.6113,24.5496,24.5976,44500.0
2010-09-23 09:55:00,35.86,35.87,35.75,35.78,105200.0,24.6045,24.6113,24.529,24.5496,105200.0
2010-09-23 10:00:00,35.78,35.86,35.75,35.76,85900.0,24.5496,24.6045,24.529,24.5359,85900.0
2010-09-23 10:05:00,35.76,35.81,35.75,35.81,85100.0,24.5359,24.5702,24.529,24.5702,85100.0
2010-09-23 10:10:00,35.81,35.88,35.8,35.82,77900.0,24.5702,24.6182,24.5633,24.577,77900.0
2010-09-23 10:15:00,35.82,35.85,35.82,35.84,63100.0,24.577,24.5976,24.577,24.5908,63100.0
2010-09-23 10:20:00,35.84,35.84,35.79,35.8,65300.0,24.5908,24.5908,24.5565,24.5633,65300.0
2010-09-23 10:25:00,35.8,35.81,35.79,35.8,79900.0,24.5633,24.5702,24.5565,24.5633,79900.0
2010-09-23 10:30:00,35.8,35.9,35.8,35.89,111500.0,24.5633,24.6319,24.5633,24.6251,111500.0
2010-09-23 10:35:00,35.88,35.91,35.87,35.9,61800.0,24.6182,24.6388,24.6113,24.6319,61800.0
2010-09-23 10:40:00,35.9,35.9,35.83,35.83,45900.0,24.6319,24.6319,24.5839,24.5839,45900.0
2010-09-23 10:45:00,35.83,35.84,35.83,35.83,28200.0,24.5839,24.5908,24.5839,24.5839,28200.0
2010-09-23 10:50:00,35.84,35.84,35.81,35.81,42700.0,24.5908,24.5908,24.5702,24.5702,42700.0
2010-09-23 10:55:00,35.81,35.82,35.76,35.76,83200.0,24.5702,24.577,24.5359,24.5359,83200.0
2010-09-23 11:00:00,35.77,35.81,35.75,35.8,51900.0,24.5427,24.5702,24.529,24.5633,51900.0
2010-09-23 11:05:00,35.81,35.81,35.77,35.77,21500.0,24.5702,24.5702,24.5427,24.5427,21500.0
2010-09-23 11:10:00,35.78,35.87,35.77,35.87,60800.0,24.5496,24.6113,24.5427,24.6113,60800.0
2010-09-23 11:15:00,35.87,35.91,35.86,35.89,40800.0,24.6113,24.6388,24.6045,24.6251,40800.0
2010-09-23 11:20:00,35.89,35.97,35.89,35.94,107200.0,24.6251,24.68,24.6251,24.6594,107200.0
2010-09-23 11:25:00,35.94,35.96,35.9,35.94,81300.0,24.6594,24.6731,24.6319,24.6594,81300.0
2010-09-23 11:30:00,35.95,35.99,35.93,35.94,64300.0,24.6662,24.6937,24.6525,24.6594,64300.0
2010-09-23 11:35:00,35.94,36.0,35.94,36.0,47400.0,24.6594,24.7005,24.6594,24.7005,47400.0
2010-09-23 11:40:00,36.0,36.0,35.97,35.97,27100.0,24.7005,24.7005,24.68,24.68,27100.0
2010-09-23 11:45:00,35.99,36.01,35.98,36.0,111400.0,24.6937,24.7074,24.6868,24.7005,111400.0
2010-09-23 11:50:00,35.99,36.0,35.99,36.0,37700.0,24.6937,24.7005,24.6937,24.7005,37700.0
2010-09-23 11:55:00,36.0,36.0,35.96,35.98,83300.0,24.7005,24.7005,24.6731,24.6868,83300.0
2010-09-23 12:00:00,35.97,35.98,35.92,35.93,39900.0,24.68,24.6868,24.6457,24.6525,39900.0
2010-09-23 12:05:00,35.92,35.93,35.9,35.91,39100.0,24.6457,24.6525,24.6319,24.6388,39100.0
2010-09-23 12:10:00,35.9,35.92,35.86,35.86,51800.0,24.6319,24.6457,24.6045,24.6045,51800.0
2010-09-23 12:15:00,35.86,35.9,35.86,35.9,35300.0,24.6045,24.6319,24.6045,24.6319,35300.0
2010-09-23 12:20:00,35.9,35.97,35.9,35.95,24700.0,24.6319,24.68,24.6319,24.6662,24700.0
2010-09-23 12:25:00,35.94,35.95,35.91,35.92,47100.0,24.6594,24.6662,24.6388,24.6457,47100.0
2010-09-23 12:30:00,35.92,36.0,35.92,35.99,28000.0,24.6457,24.7005,24.6457,24.6937,28000.0
2010-09-23 12:35:00,35.99,36.0,35.95,35.96,32500.0,24.6937,24.7005,24.6662,24.6731,32500.0
2010-09-23 12:40:00,35.96,35.98,35.95,35.95,21500.0,24.6731,24.6868,24.6662,24.6662,21500.0
2010-09-23 12:45:00,35.95,35.97,35.95,35.97,12900.0,24.6662,24.68,24.6662,24.68,12900.0
2010-09-23 12:50:00,35.97,35.99,35.94,35.96,53200.0,24.68,24.6937,24.6594,24.6731,53200.0
2010-09-23 12:55:00,35.96,35.97,35.94,35.95,34200.0,24.6731,24.68,24.6594,24.6662,34200.0
2010-09-23 13:00:00,35.95,35.95,35.94,35.95,5400.0,24.6662,24.6662,24.6594,24.6662,5400.0
2010-09-23 13:05:00,35.94,35.99,35.94,35.98,25400.0,24.6594,24.6937,24.6594,24.6868,25400.0
2010-09-23 13:10:00,35.99,36.0,35.95,35.95,24500.0,24.6937,24.7005,24.6662,24.6662,24500.0
2010-09-23 13:15:00,35.95,35.96,35.92,35.94,50300.0,24.6662,24.6731,24.6457,24.6594,50300.0
2010-09-23 13:20:00,35.93,36.0,35.93,35.99,48100.0,24.6525,24.7005,24.6525,24.6937,48100.0
2010-09-23 13:25:00,35.99,35.99,35.95,35.96,39500.0,24.6937,24.6937,24.6662,24.6731,39500.0
2010-09-23 13:30:00,35.96,35.97,35.95,35.96,27600.0,24.6731,24.68,24.6662,24.6731,27600.0
2010-09-23 13:35:00,35.96,35.96,35.94,35.94,21100.0,24.6731,24.6731,24.6594,24.6594,21100.0
2010-09-23 13:40:00,35.94,35.94,35.9,35.91,30300.0,24.6594,24.6594,24.6319,24.6388,30300.0
2010-09-23 13:45:00,35.92,35.94,35.9,35.93,51300.0,24.6457,24.6594,24.6319,24.6525,51300.0
2010-09-23 13:50:00,35.94,35.97,35.91,35.96,30000.0,24.6594,24.68,24.6388,24.6731,30000.0
2010-09-23 13:55:00,35.96,35.97,35.93,35.93,17100.0,24.6731,24.68,24.6525,24.6525,17100.0
2010-09-23 14:00:00,35.94,35.98,35.94,35.97,15900.0,24.6594,24.6868,24.6594,24.68,15900.0
2010-09-23 14:05:00,35.96,35.98,35.95,35.95,25000.0,24.6731,24.6868,24.6662,24.6662,25000.0
2010-09-23 14:10:00,35.96,35.97,35.95,35.96,10000.0,24.6731,24.68,24.6662,24.6731,10000.0
2010-09-23 14:15:00,35.96,35.97,35.95,35.95,10300.0,24.6731,24.68,24.6662,24.6662,10300.0
2010-09-23 14:20:00,35.95,35.99,35.95,35.98,26500.0,24.6662,24.6937,24.6662,24.6868,26500.0
2010-09-23 14:25:00,35.98,35.99,35.95,35.95,23500.0,24.6868,24.6937,24.6662,24.6662,23500.0
2010-09-23 14:30:00,35.96,35.98,35.95,35.95,17300.0,24.6731,24.6868,24.6662,24.6662,17300.0
2010-09-23 14:35:00,35.96,35.96,35.91,35.91,27800.0,24.6731,24.6731,24.6388,24.6388,27800.0
2010-09-23 14:40:00,35.91,35.93,35.89,35.91,32400.0,24.6388,24.6525,24.6251,24.6388,32400.0
2010-09-23 14:45:00,35.91,35.93,35.88,35.89,25900.0,24.6388,24.6525,24.6182,24.6251,25900.0
2010-09-23 14:50:00,35.9,35.91,35.88,35.89,28400.0,24.6319,24.6388,24.6182,24.6251,28400.0
2010-09-23 14:55:00,35.89,35.9,35.85,35.87,85800.0,24.6251,24.6319,24.5976,24.6113,85800.0
2010-09-23 15:00:00,35.87,35.89,35.86,35.87,36900.0,24.6113,24.6251,24.6045,24.6113,36900.0
2010-09-23 15:05:00,35.87,35.87,35.8,35.82,41700.0,24.6113,24.6113,24.5633,24.577,41700.0
2010-09-23 15:10:00,35.82,35.85,35.8,35.84,61700.0,24.577,24.5976,24.5633,24.5908,61700.0
2010-09-23 15:15:00,35.84,35.85,35.8,35.84,71000.0,24.5908,24.5976,24.5633,24.5908,71000.0
2010-09-23 15:20:00,35.84,35.85,35.82,35.85,32200.0,24.5908,24.5976,24.577,24.5976,32200.0
2010-09-23 15:25:00,35.85,35.85,35.77,35.77,85800.0,24.5976,24.5976,24.5427,24.5427,85800.0
2010-09-23 15:30:00,35.77,35.81,35.77,35.79,70900.0,24.5427,24.5702,24.5427,24.5565,70900.0
2010-09-23 15:35:00,35.78,35.8,35.76,35.77,123300.0,24.5496,24.5633,24.5359,24.5427,123300.0
2010-09-23 15:40:00,35.76,35.78,35.75,35.77,103200.0,24.5359,24.5496,24.529,24.5427,103200.0
2010-09-23 15:45:00,35.78,35.83,35.77,35.79,93400.0,24.5496,24.5839,24.5427,24.5565,93400.0
2010-09-23 15:50:00,35.8,35.84,35.79,35.82,122200.0,24.5633,24.5908,24.5565,24.577,122200.0
2010-09-23 15:55:00,35.82,35.86,35.82,35.86,184400.0,24.577,24.6045,24.577,24.6045,184400.0
2010-09-24 09:30:00,36.21,36.21,36.06,36.1,143200.0,24.8446,24.8446,24.7417,24.7692,143200.0
2010-09-24 09:35:00,36.09,36.2,36.08,36.15,104000.0,24.7623,24.8378,24.7554,24.8035,104000.0
2010-09-24 09:40:00,36.14,36.16,36.08,36.14,72200.0,24.7966,24.8103,24.7554,24.7966,72200.0
2010-09-24 09:45:00,36.14,36.18,36.12,36.12,82100.0,24.7966,24.824,24.7829,24.7829,82100.0
2010-09-24 09:50:00,36.13,36.14,36.09,36.12,66900.0,24.7897,24.7966,24.7623,24.7829,66900.0
2010-09-24 09:55:00,36.13,36.2,36.12,36.15,99200.0,24.7897,24.8378,24.7829,24.8035,99200.0
2010-09-24 10:00:00,36.14,36.24,36.08,36.24,117000.0,24.7966,24.8652,24.7554,24.8652,117000.0
2010-09-24 10:05:00,36.24,36.28,36.22,36.23,83300.0,24.8652,24.8927,24.8515,24.8584,83300.0
2010-09-24 10:10:00,36.23,36.25,36.17,36.18,66400.0,24.8584,24.8721,24.8172,24.824,66400.0
2010-09-24 10:15:00,36.17,36.19,36.14,36.14,63700.0,24.8172,24.8309,24.7966,24.7966,63700.0
2010-09-24 10:20:00,36.14,36.18,36.12,36.17,82800.0,24.7966,24.824,24.7829,24.8172,82800.0
2010-09-24 10:25:00,36.18,36.25,36.17,36.23,109800.0,24.824,24.8721,24.8172,24.8584,109800.0
2010-09-24 10:30:00,36.24,36.24,36.18,36.19,74800.0,24.8652,24.8652,24.824,24.8309,74800.0
2010-09-24 10:35:00,36.19,36.2,36.14,36.15,67200.0,24.8309,24.8378,24.7966,24.8035,67200.0
2010-09-24 10:40:00,36.15,36.21,36.15,36.15,70200.0,24.8035,24.8446,24.8035,24.8035,70200.0
2010-09-24 10:45:00,36.15,36.15,36.1,36.11,79200.0,24.8035,24.8035,24.7692,24.776,79200.0
2010-09-24 10:50:00,36.11,36.12,36.08,36.08,57200.0,24.776,24.7829,24.7554,24.7554,57200.0
2010-09-24 10:55:00,36.08,36.08,36.02,36.03,66700.0,24.7554,24.7554,24.7143,24.7211,66700.0
2010-09-24 11:00:00,36.03,36.06,36.03,36.06,47100.0,24.7211,24.7417,24.7211,24.7417,47100.0
2010-09-24 11:05:00,36.06,36.08,36.05,36.08,80400.0,24.7417,24.7554,24.7348,24.7554,80400.0
2010-09-24 11:10:00,36.08,36.1,36.07,36.1,39900.0,24.7554,24.7692,24.7486,24.7692,39900.0
2010-09-24 11:15:00,36.1,36.12,36.07,36.11,58800.0,24.7692,24.7829,24.7486,24.776,58800.0
2010-09-24 11:20:00,36.12,36.12,36.06,36.07,50700.0,24.7829,24.7829,24.7417,24.7486,50700.0
2010-09-24 11:25:00,36.07,36.07,36.04,36.05,42800.0,24.7486,24.7486,24.728,24.7348,42800.0
2010-09-24 11:30:00,36.06,36.1,36.01,36.08,443800.0,24.7417,24.7692,24.7074,24.7554,443800.0
2010-09-24 11:35:00,36.07,36.13,36.07,36.13,29200.0,24.7486,24.7897,24.7486,24.7897,29200.0
2010-09-24 11:40:00,36.13,36.13,36.11,36.11,30300.0,24.7897,24.7897,24.776,24.776,30300.0
2010-09-24 11:45:00,36.12,36.16,36.1,36.16,51700.0,24.7829,24.8103,24.7692,24.8103,51700.0
2010-09-24 11:50:00,36.15,36.19,36.15,36.18,47500.0,24.8035,24.8309,24.8035,24.824,47500.0
2010-09-24 11:55:00,36.17,36.2,36.17,36.19,41400.0,24.8172,24.8378,24.8172,24.8309,41400.0
2010-09-24 12:00:00,36.19,36.19,36.14,36.14,148400.0,24.8309,24.8309,24.7966,24.7966,148400.0
2010-09-24 12:05:00,36.14,36.15,36.1,36.11,60200.0,24.7966,24.8035,24.7692,24.776,60200.0
2010-09-24 12:10:00,36.1,36.13,36.1,36.13,50800.0,24.7692,24.7897,24.7692,24.7897,50800.0
2010-09-24 12:15:00,36.13,36.14,36.12,36.14,30000.0,24.7897,24.7966,24.7829,24.7966,30000.0
2010-09-24 12:20:00,36.14,36.14,36.08,36.08,67000.0,24.7966,24.7966,24.7554,24.7554,67000.0
2010-09-24 12:25:00,36.08,36.1,36.08,36.08,105000.0,24.7554,24.7692,24.7554,24.7554,105000.0
2010-09-24 12:30:00,36.09,36.09,36.04,36.04,80900.0,24.7623,24.7623,24.728,24.728,80900.0
2010-09-24 12:35:00,36.05,36.1,36.04,36.1,35700.0,24.7348,24.7692,24.728,24.7692,35700.0
2010-09-24 12:40:00,36.1,36.14,36.09,36.14,44200.0,24.7692,24.7966,24.7623,24.7966,44200.0
2010-09-24 12:45:00,36.13,36.15,36.08,36.09,79800.0,24.7897,24.8035,24.7554,24.7623,79800.0
2010-09-24 12:50:00,36.09,36.1,36.04,36.07,70800.0,24.7623,24.7692,24.728,24.7486,70800.0
2010-09-24 12:55:00,36.06,36.07,36.04,36.06,39900.0,24.7417,24.7486,24.728,24.7417,39900.0
2010-09-24 13:00:00,36.05,36.13,36.05,36.11,48000.0,24.7348,24.7897,24.7348,24.776,48000.0
2010-09-24 13:05:00,36.11,36.12,36.1,36.12,20400.0,24.776,24.7829,24.7692,24.7829,20400.0
2010-09-24 13:10:00,36.12,36.14,36.11,36.12,48500.0,24.7829,24.7966,24.776,24.7829,48500.0
2010-09-24 13:15:00,36.13,36.13,36.12,36.13,82300.0,24.7897,24.7897,24.7829,24.7897,82300.0
2010-09-24 13:20:00,36.13,36.14,36.12,36.14,32200.0,24.7897,24.7966,24.7829,24.7966,32200.0
2010-09-24 13:25:00,36.13,36.15,36.13,36.14,39900.0,24.7897,24.8035,24.7897,24.7966,39900.0
2010-09-24 13:30:00,36.15,36.15,36.14,36.15,38700.0,24.8035,24.8035,24.7966,24.8035,38700.0
2010-09-24 13:35:00,36.14,36.18,36.14,36.15,26300.0,24.7966,24.824,24.7966,24.8035,26300.0
2010-09-24 13:40:00,36.14,36.16,36.14,36.16,25900.0,24.7966,24.8103,24.7966,24.8103,25900.0
2010-09-24 13:45:00,36.15,36.17,36.15,36.17,12900.0,24.8035,24.8172,24.8035,24.8172,12900.0
2010-09-24 13:50:00,36.17,36.17,36.1,36.1,85900.0,24.8172,24.8172,24.7692,24.7692,85900.0
2010-09-24 13:55:00,36.11,36.13,36.1,36.13,44300.0,24.776,24.7897,24.7692,24.7897,44300.0
2010-09-24 14:00:00,36.13,36.13,36.07,36.07,83100.0,24.7897,24.7897,24.7486,24.7486,83100.0
2010-09-24 14:05:00,36.07,36.08,36.06,36.08,41400.0,24.7486,24.7554,24.7417,24.7554,41400.0
2010-09-24 14:10:00,36.07,36.1,36.06,36.09,55300.0,24.7486,24.7692,24.7417,24.7623,55300.0
2010-09-24 14:15:00,36.1,36.12,36.09,36.09,61800.0,24.7692,24.7829,24.7623,24.7623,61800.0
2010-09-24 14:20:00,36.1,36.1,36.08,36.08,22900.0,24.7692,24.7692,24.7554,24.7554,22900.0
2010-09-24 14:25:00,36.09,36.1,36.08,36.1,56200.0,24.7623,24.7692,24.7554,24.7692,56200.0
2010-09-24 14:30:00,36.1,36.11,36.09,36.11,43800.0,24.7692,24.776,24.7623,24.776,43800.0
2010-09-24 14:35:00,36.11,36.13,36.09,36.1,83600.0,24.776,24.7897,24.7623,24.7692,83600.0
2010-09-24 14:40:00,36.1,36.11,36.09,36.1,67900.0,24.7692,24.776,24.7623,24.7692,67900.0
2010-09-24 14:45:00,36.1,36.1,36.09,36.1,32500.0,24.7692,24.7692,24.7623,24.7692,32500.0
2010-09-24 14:50:00,36.09,36.11,36.08,36.08,72800.0,24.7623,24.776,24.7554,24.7554,72800.0
2010-09-24 14:55:00,36.09,36.1,36.08,36.1,16700.0,24.7623,24.7692,24.7554,24.7692,16700.0
2010-09-24 15:00:00,36.1,36.1,36.08,36.08,36600.0,24.7692,24.7692,24.7554,24.7554,36600.0
2010-09-24 15:05:00,36.08,36.1,36.07,36.1,50000.0,24.7554,24.7692,24.7486,24.7692,50000.0
2010-09-24 15:10:00,36.1,36.11,36.06,36.07,96300.0,24.7692,24.776,24.7417,24.7486,96300.0
2010-09-24 15:15:00,36.06,36.07,36.05,36.07,38900.0,24.7417,24.7486,24.7348,24.7486,38900.0
2010-09-24 15:20:00,36.07,36.07,36.04,36.06,44200.0,24.7486,24.7486,24.728,24.7417,44200.0
2010-09-24 15:25:00,36.06,36.08,36.04,36.05,84400.0,24.7417,24.7554,24.728,24.7348,84400.0
2010-09-24 15:30:00,36.04,36.08,36.04,36.08,36600.0,24.728,24.7554,24.728,24.7554,36600.0
2010-09-24 15:35:00,36.08,36.11,36.07,36.1,140500.0,24.7554,24.776,24.7486,24.7692,140500.0
2010-09-24 15:40:00,36.1,36.1,36.06,36.06,63500.0,24.7692,24.7692,24.7417,24.7417,63500.0
2010-09-24 15:45:00,36.07,36.1,36.06,36.1,183600.0,24.7486,24.7692,24.7417,24.7692,183600.0
2010-09-24 15:50:00,36.1,36.1,36.09,36.1,107100.0,24.7692,24.7692,24.7623,24.7692,107100.0
2010-09-24 15:55:00,36.1,36.1,36.07,36.09,391900.0,24.7692,24.7692,24.7486,24.7623,391900.0
2010-09-27 09:30:00,36.15,36.18,36.1,36.11,87500.0,24.8035,24.824,24.7692,24.776,87500.0
2010-09-27 09:35:00,36.11,36.14,36.07,36.08,84300.0,24.776,24.7966,24.7486,24.7554,84300.0
2010-09-27 09:40:00,36.09,36.18,36.09,36.16,85500.0,24.7623,24.824,24.7623,24.8103,85500.0
2010-09-27 09:45:00,36.16,36.18,36.06,36.06,84800.0,24.8103,24.824,24.7417,24.7417,84800.0
2010-09-27 09:50:00,36.06,36.1,36.05,36.1,59800.0,24.7417,24.7692,24.7348,24.7692,59800.0
2010-09-27 09:55:00,36.09,36.09,36.07,36.07,42500.0,24.7623,24.7623,24.7486,24.7486,42500.0
2010-09-27 10:00:00,36.06,36.07,36.01,36.03,66300.0,24.7417,24.7486,24.7074,24.7211,66300.0
2010-09-27 10:05:00,36.03,36.05,36.02,36.05,53300.0,24.7211,24.7348,24.7143,24.7348,53300.0
2010-09-27 10:10:00,36.05,36.05,35.98,35.98,61400.0,24.7348,24.7348,24.6868,24.6868,61400.0
2010-09-27 10:15:00,35.98,35.98,35.95,35.97,44900.0,24.6868,24.6868,24.6662,24.68,44900.0
2010-09-27 10:20:00,35.97,36.03,35.96,36.03,34900.0,24.68,24.7211,24.6731,24.7211,34900.0
2010-09-27 10:25:00,36.03,36.08,36.03,36.08,59500.0,24.7211,24.7554,24.7211,24.7554,59500.0
2010-09-27 10:30:00,36.07,36.12,36.07,36.11,137000.0,24.7486,24.7829,24.7486,24.776,137000.0
2010-09-27 10:35:00,36.1,36.11,36.05,36.08,60000.0,24.7692,24.776,24.7348,24.7554,60000.0
2010-09-27 10:40:00,36.07,36.11,36.05,36.07,33900.0,24.7486,24.776,24.7348,24.7486,33900.0
2010-09-27 10:45:00,36.08,36.1,36.07,36.1,26200.0,24.7554,24.7692,24.7486,24.7692,26200.0
2010-09-27 10:50:00,36.1,36.1,36.06,36.07,33500.0,24.7692,24.7692,24.7417,24.7486,33500.0
2010-09-27 10:55:00,36.06,36.08,36.02,36.02,83000.0,24.7417,24.7554,24.7143,24.7143,83000.0
2010-09-27 11:00:00,36.02,36.03,36.01,36.02,22800.0,24.7143,24.7211,24.7074,24.7143,22800.0
2010-09-27 11:05:00,36.02,36.03,36.01,36.03,36600.0,24.7143,24.7211,24.7074,24.7211,36600.0
2010-09-27 11:10:00,36.02,36.04,36.01,36.02,48000.0,24.7143,24.728,24.7074,24.7143,48000.0
2010-09-27 11:15:00,36.02,36.02,35.99,36.01,42800.0,24.7143,24.7143,24.6937,24.7074,42800.0
2010-09-27 11:20:00,36.0,36.03,36.0,36.02,40300.0,24.7005,24.7211,24.7005,24.7143,40300.0
2010-09-27 11:25:00,36.03,36.04,36.03,36.04,38900.0,24.7211,24.728,24.7211,24.728,38900.0
2010-09-27 11:30:00,36.03,36.05,36.03,36.04,44600.0,24.7211,24.7348,24.7211,24.728,44600.0
2010-09-27 11:35:00,36.05,36.05,36.01,36.03,34900.0,24.7348,24.7348,24.7074,24.7211,34900.0
2010-09-27 11:40:00,36.03,36.05,36.03,36.04,35500.0,24.7211,24.7348,24.7211,24.728,35500.0
2010-09-27 11:45:00,36.04,36.05,36.0,36.04,62600.0,24.728,24.7348,24.7005,24.728,62600.0
2010-09-27 11:50:00,36.04,36.04,36.03,36.04,16000.0,24.728,24.728,24.7211,24.728,16000.0
2010-09-27 11:55:00,36.04,36.05,36.03,36.05,20700.0,24.728,24.7348,24.7211,24.7348,20700.0
2010-09-27 12:00:00,36.04,36.06,36.03,36.04,64300.0,24.728,24.7417,24.7211,24.728,64300.0
2010-09-27 12:05:00,36.03,36.04,36.02,36.03,23700.0,24.7211,24.728,24.7143,24.7211,23700.0
2010-09-27 12:10:00,36.02,36.04,36.01,36.02,34400.0,24.7143,24.728,24.7074,24.7143,34400.0
2010-09-27 12:15:00,36.03,36.03,36.02,36.02,18600.0,24.7211,24.7211,24.7143,24.7143,18600.0
2010-09-27 12:20:00,36.02,36.03,35.97,35.98,34500.0,24.7143,24.7211,24.68,24.6868,34500.0
2010-09-27 12:25:00,35.98,36.04,35.98,36.04,17000.0,24.6868,24.728,24.6868,24.728,17000.0
2010-09-27 12:30:00,36.03,36.03,35.99,36.02,32500.0,24.7211,24.7211,24.6937,24.7143,32500.0
2010-09-27 12:35:00,36.02,36.04,36.02,36.04,29200.0,24.7143,24.728,24.7143,24.728,29200.0
2010-09-27 12:40:00,36.03,36.04,36.03,36.04,45200.0,24.7211,24.728,24.7211,24.728,45200.0
2010-09-27 12:45:00,36.04,36.05,36.03,36.05,25900.0,24.728,24.7348,24.7211,24.7348,25900.0
2010-09-27 12:50:00,36.05,36.06,36.04,36.04,32700.0,24.7348,24.7417,24.728,24.728,32700.0
2010-09-27 12:55:00,36.05,36.05,36.04,36.04,16500.0,24.7348,24.7348,24.728,24.728,16500.0
2010-09-27 13:00:00,36.04,36.05,35.99,36.01,71600.0,24.728,24.7348,24.6937,24.7074,71600.0
2010-09-27 13:05:00,36.01,36.08,36.01,36.08,28800.0,24.7074,24.7554,24.7074,24.7554,28800.0
2010-09-27 13:10:00,36.08,36.08,36.04,36.05,29300.0,24.7554,24.7554,24.728,24.7348,29300.0
2010-09-27 13:15:00,36.04,36.05,36.02,36.03,22700.0,24.728,24.7348,24.7143,24.7211,22700.0
2010-09-27 13:20:00,36.02,36.05,36.0,36.03,32800.0,24.7143,24.7348,24.7005,24.7211,32800.0
2010-09-27 13:25:00,36.03,36.05,36.02,36.05,25500.0,24.7211,24.7348,24.7143,24.7348,25500.0
2010-09-27 13:30:00,36.05,36.1,36.04,36.09,30800.0,24.7348,24.7692,24.728,24.7623,30800.0
2010-09-27 13:35:00,36.1,36.12,36.09,36.12,30100.0,24.7692,24.7829,24.7623,24.7829,30100.0
2010-09-27 13:40:00,36.12,36.16,36.11,36.14,53600.0,24.7829,24.8103,24.776,24.7966,53600.0
2010-09-27 13:45:00,36.13,36.17,36.13,36.14,36300.0,24.7897,24.8172,24.7897,24.7966,36300.0
2010-09-27 13:50:00,36.14,36.17,36.14,36.14,36700.0,24.7966,24.8172,24.7966,24.7966,36700.0
2010-09-27 13:55:00,36.15,36.17,36.13,36.13,34300.0,24.8035,24.8172,24.7897,24.7897,34300.0
2010-09-27 14:00:00,36.13,36.14,36.13,36.13,23900.0,24.7897,24.7966,24.7897,24.7897,23900.0
2010-09-27 14:05:00,36.13,36.14,36.12,36.13,37000.0,24.7897,24.7966,24.7829,24.7897,37000.0
2010-09-27 14:10:00,36.13,36.14,36.13,36.14,21400.0,24.7897,24.7966,24.7897,24.7966,21400.0
2010-09-27 14:15:00,36.14,36.17,36.13,36.16,28000.0,24.7966,24.8172,24.7897,24.8103,28000.0
2010-09-27 14:20:00,36.17,36.18,36.16,36.18,30200.0,24.8172,24.824,24.8103,24.824,30200.0
2010-09-27 14:25:00,36.17,36.18,36.14,36.15,46200.0,24.8172,24.824,24.7966,24.8035,46200.0
2010-09-27 14:30:00,36.14,36.15,36.08,36.08,61900.0,24.7966,24.8035,24.7554,24.7554,61900.0
2010-09-27 14:35:00,36.09,36.1,36.06,36.07,55800.0,24.7623,24.7692,24.7417,24.7486,55800.0
2010-09-27 14:40:00,36.06,36.11,36.06,36.08,78100.0,24.7417,24.776,24.7417,24.7554,78100.0
2010-09-27 14:45:00,36.08,36.08,36.06,36.06,47700.0,24.7554,24.7554,24.7417,24.7417,47700.0
2010-09-27 14:50:00,36.06,36.07,36.03,36.04,64800.0,24.7417,24.7486,24.7211,24.728,64800.0
2010-09-27 14:55:00,36.04,36.04,36.01,36.01,41400.0,24.728,24.728,24.7074,24.7074,41400.0
2010-09-27 15:00:00,36.01,36.04,36.0,36.03,53300.0,24.7074,24.728,24.7005,24.7211,53300.0
2010-09-27 15:05:00,36.04,36.08,36.04,36.08,99600.0,24.728,24.7554,24.728,24.7554,99600.0
2010-09-27 15:10:00,36.08,36.11,36.08,36.11,90900.0,24.7554,24.776,24.7554,24.776,90900.0
2010-09-27 15:15:00,36.11,36.14,36.1,36.14,71200.0,24.776,24.7966,24.7692,24.7966,71200.0
2010-09-27 15:20:00,36.14,36.16,36.12,36.12,140200.0,24.7966,24.8103,24.7829,24.7829,140200.0
2010-09-27 15:25:00,36.12,36.12,36.08,36.08,46700.0,24.7829,24.7829,24.7554,24.7554,46700.0
2010-09-27 15:30:00,36.08,36.09,36.08,36.08,183500.0,24.7554,24.7623,24.7554,24.7554,183500.0
2010-09-27 15:35:00,36.09,36.09,36.03,36.03,108000.0,24.7623,24.7623,24.7211,24.7211,108000.0
2010-09-27 15:40:00,36.03,36.04,36.02,36.02,85600.0,24.7211,24.728,24.7143,24.7143,85600.0
2010-09-27 15:45:00,36.03,36.06,36.02,36.06,153500.0,24.7211,24.7417,24.7143,24.7417,153500.0
2010-09-27 15:50:00,36.06,36.06,35.97,35.97,166100.0,24.7417,24.7417,24.68,24.68,166100.0
2010-09-27 15:55:00,35.97,35.98,35.94,35.95,307500.0,24.68,24.6868,24.6594,24.6662,307500.0
2010-09-28 09:30:00,36.05,36.05,35.94,35.96,101400.0,24.7348,24.7348,24.6594,24.6731,101400.0
2010-09-28 09:35:00,35.96,36.05,35.95,36.02,62800.0,24.6731,24.7348,24.6662,24.7143,62800.0
2010-09-28 09:40:00,36.02,36.07,36.01,36.04,114500.0,24.7143,24.7486,24.7074,24.728,114500.0
2010-09-28 09:45:00,36.04,36.12,36.02,36.1,102000.0,24.728,24.7829,24.7143,24.7692,102000.0
2010-09-28 09:50:00,36.1,36.11,36.03,36.03,39800.0,24.7692,24.776,24.7211,24.7211,39800.0
2010-09-28 09:55:00,36.03,36.1,36.01,36.04,72700.0,24.7211,24.7692,24.7074,24.728,72700.0
2010-09-28 10:00:00,36.04,36.05,35.9,36.05,130900.0,24.728,24.7348,24.6319,24.7348,130900.0
2010-09-28 10:05:00,36.05,36.07,36.0,36.03,77400.0,24.7348,24.7486,24.7005,24.7211,77400.0
2010-09-28 10:10:00,36.04,36.06,36.03,36.05,60200.0,24.728,24.7417,24.7211,24.7348,60200.0
2010-09-28 10:15:00,36.06,36.08,36.03,36.07,32800.0,24.7417,24.7554,24.7211,24.7486,32800.0
2010-09-28 10:20:00,36.06,36.08,36.03,36.08,32100.0,24.7417,24.7554,24.7211,24.7554,32100.0
2010-09-28 10:25:00,36.08,36.13,36.07,36.1,80500.0,24.7554,24.7897,24.7486,24.7692,80500.0
2010-09-28 10:30:00,36.1,36.13,36.06,36.07,52100.0,24.7692,24.7897,24.7417,24.7486,52100.0
2010-09-28 10:35:00,36.07,36.1,36.06,36.08,33400.0,24.7486,24.7692,24.7417,24.7554,33400.0
2010-09-28 10:40:00,36.09,36.12,36.07,36.07,31700.0,24.7623,24.7829,24.7486,24.7486,31700.0
2010-09-28 10:45:00,36.08,36.08,36.03,36.04,70100.0,24.7554,24.7554,24.7211,24.728,70100.0
2010-09-28 10:50:00,36.05,36.08,36.04,36.06,36000.0,24.7348,24.7554,24.728,24.7417,36000.0
2010-09-28 10:55:00,36.05,36.11,36.05,36.1,22200.0,24.7348,24.776,24.7348,24.7692,22200.0
2010-09-28 11:00:00,36.1,36.12,36.08,36.08,42200.0,24.7692,24.7829,24.7554,24.7554,42200.0
2010-09-28 11:05:00,36.09,36.09,36.05,36.05,39900.0,24.7623,24.7623,24.7348,24.7348,39900.0
2010-09-28 11:10:00,36.05,36.09,36.05,36.09,35000.0,24.7348,24.7623,24.7348,24.7623,35000.0
2010-09-28 11:15:00,36.09,36.12,36.08,36.11,35900.0,24.7623,24.7829,24.7554,24.776,35900.0
2010-09-28 11:20:00,36.11,36.14,36.09,36.13,46500.0,24.776,24.7966,24.7623,24.7897,46500.0
2010-09-28 11:25:00,36.13,36.2,36.12,36.17,47900.0,24.7897,24.8378,24.7829,24.8172,47900.0
2010-09-28 11:30:00,36.18,36.2,36.16,36.18,57000.0,24.824,24.8378,24.8103,24.824,57000.0
2010-09-28 11:35:00,36.19,36.23,36.19,36.2,74000.0,24.8309,24.8584,24.8309,24.8378,74000.0
2010-09-28 11:40:00,36.2,36.25,36.19,36.21,54600.0,24.8378,24.8721,24.8309,24.8446,54600.0
2010-09-28 11:45:00,36.21,36.25,36.21,36.24,31500.0,24.8446,24.8721,24.8446,24.8652,31500.0
2010-09-28 11:50:00,36.25,36.29,36.24,36.26,59900.0,24.8721,24.8995,24.8652,24.8789,59900.0
2010-09-28 11:55:00,36.27,36.27,36.22,36.22,35800.0,24.8858,24.8858,24.8515,24.8515,35800.0
2010-09-28 12:00:00,36.22,36.24,36.19,36.19,34800.0,24.8515,24.8652,24.8309,24.8309,34800.0
2010-09-28 12:05:00,36.2,36.25,36.17,36.25,45900.0,24.8378,24.8721,24.8172,24.8721,45900.0
2010-09-28 12:10:00,36.25,36.28,36.24,36.26,18000.0,24.8721,24.8927,24.8652,24.8789,18000.0
2010-09-28 12:15:00,36.26,36.29,36.25,36.25,29000.0,24.8789,24.8995,24.8721,24.8721,29000.0
2010-09-28 12:20:00,36.25,36.29,36.24,36.27,23000.0,24.8721,24.8995,24.8652,24.8858,23000.0
2010-09-28 12:25:00,36.27,36.28,36.25,36.26,66700.0,24.8858,24.8927,24.8721,24.8789,66700.0
2010-09-28 12:30:00,36.27,36.28,36.24,36.26,44900.0,24.8858,24.8927,24.8652,24.8789,44900.0
2010-09-28 12:35:00,36.26,36.27,36.24,36.27,15400.0,24.8789,24.8858,24.8652,24.8858,15400.0
2010-09-28 12:40:00,36.27,36.28,36.24,36.26,23600.0,24.8858,24.8927,24.8652,24.8789,23600.0
2010-09-28 12:45:00,36.27,36.3,36.26,36.28,16100.0,24.8858,24.9064,24.8789,24.8927,16100.0
2010-09-28 12:50:00,36.28,36.29,36.27,36.28,14100.0,24.8927,24.8995,24.8858,24.8927,14100.0
2010-09-28 12:55:00,36.28,36.32,36.27,36.31,25500.0,24.8927,24.9201,24.8858,24.9132,25500.0
2010-09-28 13:00:00,36.3,36.3,36.26,36.26,19600.0,24.9064,24.9064,24.8789,24.8789,19600.0
2010-09-28 13:05:00,36.26,36.26,36.19,36.22,26700.0,24.8789,24.8789,24.8309,24.8515,26700.0
2010-09-28 13:10:00,36.23,36.23,36.2,36.2,18000.0,24.8584,24.8584,24.8378,24.8378,18000.0
2010-09-28 13:15:00,36.21,36.22,36.16,36.16,21900.0,24.8446,24.8515,24.8103,24.8103,21900.0
2010-09-28 13:20:00,36.17,36.17,36.16,36.16,6300.0,24.8172,24.8172,24.8103,24.8103,6300.0
2010-09-28 13:25:00,36.17,36.19,36.16,36.17,60800.0,24.8172,24.8309,24.8103,24.8172,60800.0
2010-09-28 13:30:00,36.17,36.18,36.15,36.17,47500.0,24.8172,24.824,24.8035,24.8172,47500.0
2010-09-28 13:35:00,36.17,36.21,36.16,36.17,45900.0,24.8172,24.8446,24.8103,24.8172,45900.0
2010-09-28 13:40:00,36.17,36.17,36.15,36.15,34100.0,24.8172,24.8172,24.8035,24.8035,34100.0
2010-09-28 13:45:00,36.16,36.16,36.15,36.16,24300.0,24.8103,24.8103,24.8035,24.8103,24300.0
2010-09-28 13:50:00,36.16,36.21,36.15,36.21,45700.0,24.8103,24.8446,24.8035,24.8446,45700.0
2010-09-28 13:55:00,36.21,36.25,36.2,36.23,58900.0,24.8446,24.8721,24.8378,24.8584,58900.0
2010-09-28 14:00:00,36.23,36.23,36.21,36.22,16700.0,24.8584,24.8584,24.8446,24.8515,16700.0
2010-09-28 14:05:00,36.23,36.23,36.2,36.21,20000.0,24.8584,24.8584,24.8378,24.8446,20000.0
2010-09-28 14:10:00,36.22,36.23,36.21,36.21,22800.0,24.8515,24.8584,24.8446,24.8446,22800.0
2010-09-28 14:15:00,36.21,36.25,36.2,36.2,24600.0,24.8446,24.8721,24.8378,24.8378,24600.0
2010-09-28 14:20:00,36.2,36.23,36.2,36.22,54700.0,24.8378,24.8584,24.8378,24.8515,54700.0
2010-09-28 14:25:00,36.22,36.23,36.14,36.15,50600.0,24.8515,24.8584,24.7966,24.8035,50600.0
2010-09-28 14:30:00,36.15,36.16,36.14,36.15,55800.0,24.8035,24.8103,24.7966,24.8035,55800.0
2010-09-28 14:35:00,36.15,36.15,36.1,36.12,78900.0,24.8035,24.8035,24.7692,24.7829,78900.0
2010-09-28 14:40:00,36.13,36.14,36.1,36.12,45300.0,24.7897,24.7966,24.7692,24.7829,45300.0
2010-09-28 14:45:00,36.12,36.12,36.08,36.1,31200.0,24.7829,24.7829,24.7554,24.7692,31200.0
2010-09-28 14:50:00,36.1,36.11,36.07,36.09,25300.0,24.7692,24.776,24.7486,24.7623,25300.0
2010-09-28 14:55:00,36.09,36.13,36.07,36.1,42500.0,24.7623,24.7897,24.7486,24.7692,42500.0
2010-09-28 15:00:00,36.11,36.16,36.1,36.15,50000.0,24.776,24.8103,24.7692,24.8035,50000.0
2010-09-28 15:05:00,36.15,36.2,36.13,36.2,31800.0,24.8035,24.8378,24.7897,24.8378,31800.0
2010-09-28 15:10:00,36.2,36.2,36.16,36.18,64400.0,24.8378,24.8378,24.8103,24.824,64400.0
2010-09-28 15:15:00,36.17,36.24,36.17,36.21,89200.0,24.8172,24.8652,24.8172,24.8446,89200.0
2010-09-28 15:20:00,36.22,36.24,36.21,36.24,65300.0,24.8515,24.8652,24.8446,24.8652,65300.0
2010-09-28 15:25:00,36.24,36.25,36.23,36.25,77100.0,24.8652,24.8721,24.8584,24.8721,77100.0
2010-09-28 15:30:00,36.25,36.28,36.24,36.28,87800.0,24.8721,24.8927,24.8652,24.8927,87800.0
2010-09-28 15:35:00,36.27,36.31,36.27,36.31,123500.0,24.8858,24.9132,24.8858,24.9132,123500.0
2010-09-28 15:40:00,36.32,36.33,36.29,36.29,110500.0,24.9201,24.927,24.8995,24.8995,110500.0
2010-09-28 15:45:00,36.3,36.35,36.29,36.35,138200.0,24.9064,24.9407,24.8995,24.9407,138200.0
2010-09-28 15:50:00,36.35,36.36,36.34,36.35,225900.0,24.9407,24.9475,24.9338,24.9407,225900.0
2010-09-28 15:55:00,36.35,36.39,36.34,36.37,641800.0,24.9407,24.9681,24.9338,24.9544,641800.0
2010-09-29 09:30:00,36.31,36.34,36.1,36.24,115200.0,24.9132,24.9338,24.7692,24.8652,115200.0
2010-09-29 09:35:00,36.24,36.38,36.23,36.37,90100.0,24.8652,24.9613,24.8584,24.9544,90100.0
2010-09-29 09:40:00,36.37,36.4,36.36,36.4,69800.0,24.9544,24.975,24.9475,24.975,69800.0
2010-09-29 09:45:00,36.4,36.43,36.37,36.38,70500.0,24.975,24.9956,24.9544,24.9613,70500.0
2010-09-29 09:50:00,36.37,36.42,36.34,36.41,87100.0,24.9544,24.9887,24.9338,24.9819,87100.0
2010-09-29 09:55:00,36.41,36.46,36.4,36.45,166200.0,24.9819,25.0162,24.975,25.0093,166200.0
2010-09-29 10:00:00,36.45,36.49,36.42,36.45,141500.0,25.0093,25.0367,24.9887,25.0093,141500.0
2010-09-29 10:05:00,36.46,36.47,36.43,36.44,164400.0,25.0162,25.023,24.9956,25.0024,164400.0
2010-09-29 10:10:00,36.45,36.45,36.41,36.45,67500.0,25.0093,25.0093,24.9819,25.0093,67500.0
2010-09-29 10:15:00,36.45,36.46,36.39,36.46,197700.0,25.0093,25.0162,24.9681,25.0162,197700.0
2010-09-29 10:20:00,36.45,36.46,36.32,36.32,102900.0,25.0093,25.0162,24.9201,24.9201,102900.0
2010-09-29 10:25:00,36.32,36.42,36.3,36.41,164300.0,24.9201,24.9887,24.9064,24.9819,164300.0
2010-09-29 10:30:00,36.41,36.46,36.38,36.39,101000.0,24.9819,25.0162,24.9613,24.9681,101000.0
2010-09-29 10:35:00,36.39,36.4,36.34,36.38,66400.0,24.9681,24.975,24.9338,24.9613,66400.0
2010-09-29 10:40:00,36.38,36.41,36.35,36.36,90100.0,24.9613,24.9819,24.9407,24.9475,90100.0
2010-09-29 10:45:00,36.36,36.47,36.35,36.47,170700.0,24.9475,25.023,24.9407,25.023,170700.0
2010-09-29 10:50:00,36.47,36.47,36.45,36.45,83600.0,25.023,25.023,25.0093,25.0093,83600.0
2010-09-29 10:55:00,36.46,36.47,36.39,36.45,147500.0,25.0162,25.023,24.9681,25.0093,147500.0
2010-09-29 11:00:00,36.44,36.5,36.44,36.49,56000.0,25.0024,25.0436,25.0024,25.0367,56000.0
2010-09-29 11:05:00,36.49,36.5,36.45,36.47,39900.0,25.0367,25.0436,25.0093,25.023,39900.0
2010-09-29 11:10:00,36.46,36.47,36.42,36.42,35400.0,25.0162,25.023,24.9887,24.9887,35400.0
2010-09-29 11:15:00,36.42,36.45,36.39,36.45,39300.0,24.9887,25.0093,24.9681,25.0093,39300.0
2010-09-29 11:20:00,36.45,36.49,36.43,36.49,49200.0,25.0093,25.0367,24.9956,25.0367,49200.0
2010-09-29 11:25:00,36.49,36.5,36.47,36.49,30000.0,25.0367,25.0436,25.023,25.0367,30000.0
2010-09-29 11:30:00,36.48,36.5,36.48,36.49,107000.0,25.0299,25.0436,25.0299,25.0367,107000.0
2010-09-29 11:35:00,36.49,36.5,36.48,36.49,33500.0,25.0367,25.0436,25.0299,25.0367,33500.0
2010-09-29 11:40:00,36.49,36.5,36.47,36.47,121500.0,25.0367,25.0436,25.023,25.023,121500.0
2010-09-29 11:45:00,36.47,36.49,36.47,36.48,27700.0,25.023,25.0367,25.023,25.0299,27700.0
2010-09-29 11:50:00,36.47,36.49,36.47,36.49,29300.0,25.023,25.0367,25.023,25.0367,29300.0
2010-09-29 11:55:00,36.49,36.6,36.49,36.54,78600.0,25.0367,25.1122,25.0367,25.0711,78600.0
2010-09-29 12:00:00,36.53,36.56,36.5,36.53,50800.0,25.0642,25.0848,25.0436,25.0642,50800.0
2010-09-29 12:05:00,36.52,36.57,36.52,36.56,57700.0,25.0573,25.0916,25.0573,25.0848,57700.0
2010-09-29 12:10:00,36.57,36.61,36.56,36.6,70300.0,25.0916,25.1191,25.0848,25.1122,70300.0
2010-09-29 12:15:00,36.61,36.63,36.59,36.62,30800.0,25.1191,25.1328,25.1054,25.1259,30800.0
2010-09-29 12:20:00,36.62,36.63,36.6,36.63,47400.0,25.1259,25.1328,25.1122,25.1328,47400.0
2010-09-29 12:25:00,36.63,36.63,36.62,36.63,29600.0,25.1328,25.1328,25.1259,25.1328,29600.0
2010-09-29 12:30:00,36.63,36.63,36.61,36.63,63700.0,25.1328,25.1328,25.1191,25.1328,63700.0
2010-09-29 12:35:00,36.62,36.64,36.61,36.64,78600.0,25.1259,25.1397,25.1191,25.1397,78600.0
2010-09-29 12:40:00,36.63,36.63,36.6,36.6,76100.0,25.1328,25.1328,25.1122,25.1122,76100.0
2010-09-29 12:45:00,36.6,36.61,36.57,36.58,49800.0,25.1122,25.1191,25.0916,25.0985,49800.0
2010-09-29 12:50:00,36.57,36.6,36.57,36.6,36300.0,25.0916,25.1122,25.0916,25.1122,36300.0
2010-09-29 12:55:00,36.6,36.6,36.57,36.58,26900.0,25.1122,25.1122,25.0916,25.0985,26900.0
2010-09-29 13:00:00,36.57,36.57,36.56,36.56,14700.0,25.0916,25.0916,25.0848,25.0848,14700.0
2010-09-29 13:05:00,36.56,36.58,36.54,36.56,53900.0,25.0848,25.0985,25.0711,25.0848,53900.0
2010-09-29 13:10:00,36.55,36.56,36.55,36.55,12400.0,25.0779,25.0848,25.0779,25.0779,12400.0
2010-09-29 13:15:00,36.56,36.58,36.55,36.56,34400.0,25.0848,25.0985,25.0779,25.0848,34400.0
2010-09-29 13:20:00,36.55,36.58,36.55,36.58,29300.0,25.0779,25.0985,25.0779,25.0985,29300.0
2010-09-29 13:25:00,36.58,36.6,36.57,36.57,23500.0,25.0985,25.1122,25.0916,25.0916,23500.0
2010-09-29 13:30:00,36.57,36.59,36.56,36.58,41700.0,25.0916,25.1054,25.0848,25.0985,41700.0
2010-09-29 13:35:00,36.58,36.6,36.58,36.58,25400.0,25.0985,25.1122,25.0985,25.0985,25400.0
2010-09-29 13:40:00,36.58,36.59,36.56,36.59,40500.0,25.0985,25.1054,25.0848,25.1054,40500.0
2010-09-29 13:45:00,36.59,36.6,36.58,36.58,46100.0,25.1054,25.1122,25.0985,25.0985,46100.0
2010-09-29 13:50:00,36.58,36.6,36.58,36.59,40600.0,25.0985,25.1122,25.0985,25.1054,40600.0
2010-09-29 13:55:00,36.59,36.65,36.59,36.64,50000.0,25.1054,25.1465,25.1054,25.1397,50000.0
2010-09-29 14:00:00,36.65,36.67,36.64,36.66,30100.0,25.1465,25.1602,25.1397,25.1534,30100.0
2010-09-29 14:05:00,36.66,36.67,36.65,36.67,45700.0,25.1534,25.1602,25.1465,25.1602,45700.0
2010-09-29 14:10:00,36.66,36.72,36.66,36.7,70600.0,25.1534,25.1946,25.1534,25.1808,70600.0
2010-09-29 14:15:00,36.71,36.71,36.68,36.68,39700.0,25.1877,25.1877,25.1671,25.1671,39700.0
2010-09-29 14:20:00,36.68,36.69,36.62,36.62,61200.0,25.1671,25.174,25.1259,25.1259,61200.0
2010-09-29 14:25:00,36.62,36.63,36.58,36.61,42400.0,25.1259,25.1328,25.0985,25.1191,42400.0
2010-09-29 14:30:00,36.6,36.63,36.6,36.62,27900.0,25.1122,25.1328,25.1122,25.1259,27900.0
2010-09-29 14:35:00,36.62,36.63,36.62,36.63,20100.0,25.1259,25.1328,25.1259,25.1328,20100.0
2010-09-29 14:40:00,36.63,36.67,36.62,36.66,39000.0,25.1328,25.1602,25.1259,25.1534,39000.0
2010-09-29 14:45:00,36.66,36.68,36.66,36.66,48800.0,25.1534,25.1671,25.1534,25.1534,48800.0
2010-09-29 14:50:00,36.66,36.67,36.65,36.66,57800.0,25.1534,25.1602,25.1465,25.1534,57800.0
2010-09-29 14:55:00,36.65,36.7,36.65,36.69,50200.0,25.1465,25.1808,25.1465,25.174,50200.0
2010-09-29 15:00:00,36.69,36.7,36.66,36.66,76000.0,25.174,25.1808,25.1534,25.1534,76000.0
2010-09-29 15:05:00,36.66,36.67,36.58,36.6,170000.0,25.1534,25.1602,25.0985,25.1122,170000.0
2010-09-29 15:10:00,36.61,36.61,36.55,36.57,88900.0,25.1191,25.1191,25.0779,25.0916,88900.0
2010-09-29 15:15:00,36.56,36.56,36.5,36.51,213200.0,25.0848,25.0848,25.0436,25.0505,213200.0
2010-09-29 15:20:00,36.51,36.56,36.49,36.56,103600.0,25.0505,25.0848,25.0367,25.0848,103600.0
2010-09-29 15:25:00,36.56,36.57,36.54,36.55,230700.0,25.0848,25.0916,25.0711,25.0779,230700.0
2010-09-29 15:30:00,36.55,36.56,36.49,36.49,154900.0,25.0779,25.0848,25.0367,25.0367,154900.0
2010-09-29 15:35:00,36.49,36.52,36.48,36.51,83300.0,25.0367,25.0573,25.0299,25.0505,83300.0
2010-09-29 15:40:00,36.52,36.52,36.45,36.45,104100.0,25.0573,25.0573,25.0093,25.0093,104100.0
2010-09-29 15:45:00,36.46,36.5,36.45,36.49,135200.0,25.0162,25.0436,25.0093,25.0367,135200.0
2010-09-29 15:50:00,36.49,36.5,36.49,36.49,99500.0,25.0367,25.0436,25.0367,25.0367,99500.0
2010-09-29 15:55:00,36.5,36.53,36.49,36.51,211500.0,25.0436,25.0642,25.0367,25.0505,211500.0
2010-09-30 09:30:00,36.59,36.66,36.56,36.65,154800.0,25.1054,25.1534,25.0848,25.1465,154800.0
2010-09-30 09:35:00,36.66,36.66,36.59,36.63,73200.0,25.1534,25.1534,25.1054,25.1328,73200.0
2010-09-30 09:40:00,36.63,36.82,36.61,36.8,166000.0,25.1328,25.2632,25.1191,25.2494,166000.0
2010-09-30 09:45:00,36.81,36.9,36.78,36.85,173800.0,25.2563,25.3181,25.2357,25.2837,173800.0
2010-09-30 09:50:00,36.85,36.85,36.73,36.78,100000.0,25.2837,25.2837,25.2014,25.2357,100000.0
2010-09-30 09:55:00,36.78,36.84,36.77,36.8,83100.0,25.2357,25.2769,25.2289,25.2494,83100.0
2010-09-30 10:00:00,36.79,36.8,36.71,36.77,101900.0,25.2426,25.2494,25.1877,25.2289,101900.0
2010-09-30 10:05:00,36.77,36.82,36.77,36.8,95300.0,25.2289,25.2632,25.2289,25.2494,95300.0
2010-09-30 10:10:00,36.81,36.81,36.74,36.75,105900.0,25.2563,25.2563,25.2083,25.2151,105900.0
2010-09-30 10:15:00,36.75,36.77,36.7,36.72,77000.0,25.2151,25.2289,25.1808,25.1946,77000.0
2010-09-30 10:20:00,36.72,36.76,36.69,36.71,67500.0,25.1946,25.222,25.174,25.1877,67500.0
2010-09-30 10:25:00,36.72,36.84,36.72,36.84,56200.0,25.1946,25.2769,25.1946,25.2769,56200.0
2010-09-30 10:30:00,36.84,36.88,36.83,36.85,92800.0,25.2769,25.3043,25.27,25.2837,92800.0
2010-09-30 10:35:00,36.86,36.86,36.77,36.77,53400.0,25.2906,25.2906,25.2289,25.2289,53400.0
2010-09-30 10:40:00,36.78,36.84,36.78,36.82,43100.0,25.2357,25.2769,25.2357,25.2632,43100.0
2010-09-30 10:45:00,36.81,36.81,36.7,36.71,59800.0,25.2563,25.2563,25.1808,25.1877,59800.0
2010-09-30 10:50:00,36.71,36.72,36.67,36.67,58700.0,25.1877,25.1946,25.1602,25.1602,58700.0
2010-09-30 10:55:00,36.66,36.7,36.64,36.69,46000.0,25.1534,25.1808,25.1397,25.174,46000.0
2010-09-30 11:00:00,36.69,36.71,36.66,36.7,66300.0,25.174,25.1877,25.1534,25.1808,66300.0
2010-09-30 11:05:00,36.71,36.71,36.61,36.62,46000.0,25.1877,25.1877,25.1191,25.1259,46000.0
2010-09-30 11:10:00,36.62,36.65,36.59,36.59,59400.0,25.1259,25.1465,25.1054,25.1054,59400.0
2010-09-30 11:15:00,36.6,36.63,36.57,36.61,44300.0,25.1122,25.1328,25.0916,25.1191,44300.0
2010-09-30 11:20:00,36.6,36.63,36.56,36.56,77600.0,25.1122,25.1328,25.0848,25.0848,77600.0
2010-09-30 11:25:00,36.56,36.59,36.55,36.56,94100.0,25.0848,25.1054,25.0779,25.0848,94100.0
2010-09-30 11:30:00,36.56,36.58,36.54,36.55,71900.0,25.0848,25.0985,25.0711,25.0779,71900.0
2010-09-30 11:35:00,36.54,36.54,36.49,36.5,76300.0,25.0711,25.0711,25.0367,25.0436,76300.0
2010-09-30 11:40:00,36.51,36.52,36.48,36.48,45200.0,25.0505,25.0573,25.0299,25.0299,45200.0
2010-09-30 11:45:00,36.48,36.5,36.47,36.49,43000.0,25.0299,25.0436,25.023,25.0367,43000.0
2010-09-30 11:50:00,36.5,36.51,36.47,36.48,66400.0,25.0436,25.0505,25.023,25.0299,66400.0
2010-09-30 11:55:00,36.47,36.5,36.43,36.46,42100.0,25.023,25.0436,24.9956,25.0162,42100.0
2010-09-30 12:00:00,36.47,36.48,36.33,36.34,67600.0,25.023,25.0299,24.927,24.9338,67600.0
2010-09-30 12:05:00,36.34,36.38,36.34,36.37,20700.0,24.9338,24.9613,24.9338,24.9544,20700.0
2010-09-30 12:10:00,36.38,36.4,36.36,36.39,29700.0,24.9613,24.975,24.9475,24.9681,29700.0
2010-09-30 12:15:00,36.38,36.41,36.38,36.39,10700.0,24.9613,24.9819,24.9613,24.9681,10700.0
2010-09-30 12:20:00,36.4,36.41,36.36,36.39,31600.0,24.975,24.9819,24.9475,24.9681,31600.0
2010-09-30 12:25:00,36.4,36.41,36.37,36.37,13700.0,24.975,24.9819,24.9544,24.9544,13700.0
2010-09-30 12:30:00,36.38,36.43,36.37,36.43,22200.0,24.9613,24.9956,24.9544,24.9956,22200.0
2010-09-30 12:35:00,36.43,36.47,36.42,36.46,41400.0,24.9956,25.023,24.9887,25.0162,41400.0
2010-09-30 12:40:00,36.47,36.51,36.45,36.49,29600.0,25.023,25.0505,25.0093,25.0367,29600.0
2010-09-30 12:45:00,36.49,36.52,36.48,36.49,34500.0,25.0367,25.0573,25.0299,25.0367,34500.0
2010-09-30 12:50:00,36.5,36.56,36.49,36.56,35500.0,25.0436,25.0848,25.0367,25.0848,35500.0
2010-09-30 12:55:00,36.56,36.58,36.55,36.55,40100.0,25.0848,25.0985,25.0779,25.0779,40100.0
2010-09-30 13:00:00,36.55,36.58,36.55,36.58,26800.0,25.0779,25.0985,25.0779,25.0985,26800.0
2010-09-30 13:05:00,36.57,36.6,36.57,36.59,19800.0,25.0916,25.1122,25.0916,25.1054,19800.0
2010-09-30 13:10:00,36.6,36.62,36.55,36.56,35000.0,25.1122,25.1259,25.0779,25.0848,35000.0
2010-09-30 13:15:00,36.55,36.57,36.54,36.55,43700.0,25.0779,25.0916,25.0711,25.0779,43700.0
2010-09-30 13:20:00,36.55,36.57,36.54,36.57,53500.0,25.0779,25.0916,25.0711,25.0916,53500.0
2010-09-30 13:25:00,36.57,36.59,36.54,36.57,41100.0,25.0916,25.1054,25.0711,25.0916,41100.0
2010-09-30 13:30:00,36.58,36.58,36.55,36.56,18400.0,25.0985,25.0985,25.0779,25.0848,18400.0
2010-09-30 13:35:00,36.57,36.57,36.53,36.53,23900.0,25.0916,25.0916,25.0642,25.0642,23900.0
2010-09-30 13:40:00,36.52,36.54,36.51,36.53,19400.0,25.0573,25.0711,25.0505,25.0642,19400.0
2010-09-30 13:45:00,36.52,36.57,36.52,36.53,15900.0,25.0573,25.0916,25.0573,25.0642,15900.0
2010-09-30 13:50:00,36.53,36.54,36.5,36.52,26800.0,25.0642,25.0711,25.0436,25.0573,26800.0
2010-09-30 13:55:00,36.52,36.55,36.5,36.55,20200.0,25.0573,25.0779,25.0436,25.0779,20200.0
2010-09-30 14:00:00,36.55,36.57,36.54,36.56,20800.0,25.0779,25.0916,25.0711,25.0848,20800.0
2010-09-30 14:05:00,36.57,36.57,36.53,36.54,12400.0,25.0916,25.0916,25.0642,25.0711,12400.0
2010-09-30 14:10:00,36.54,36.54,36.49,36.49,34500.0,25.0711,25.0711,25.0367,25.0367,34500.0
2010-09-30 14:15:00,36.49,36.49,36.46,36.48,24700.0,25.0367,25.0367,25.0162,25.0299,24700.0
2010-09-30 14:20:00,36.48,36.51,36.48,36.49,21900.0,25.0299,25.0505,25.0299,25.0367,21900.0
2010-09-30 14:25:00,36.48,36.51,36.48,36.5,14700.0,25.0299,25.0505,25.0299,25.0436,14700.0
2010-09-30 14:30:00,36.5,36.52,36.5,36.5,19800.0,25.0436,25.0573,25.0436,25.0436,19800.0
2010-09-30 14:35:00,36.51,36.53,36.48,36.48,42100.0,25.0505,25.0642,25.0299,25.0299,42100.0
2010-09-30 14:40:00,36.49,36.51,36.48,36.5,20200.0,25.0367,25.0505,25.0299,25.0436,20200.0
2010-09-30 14:45:00,36.51,36.56,36.51,36.53,60600.0,25.0505,25.0848,25.0505,25.0642,60600.0
2010-09-30 14:50:00,36.54,36.55,36.52,36.53,32000.0,25.0711,25.0779,25.0573,25.0642,32000.0
2010-09-30 14:55:00,36.53,36.55,36.53,36.53,26200.0,25.0642,25.0779,25.0642,25.0642,26200.0
2010-09-30 15:00:00,36.52,36.53,36.49,36.51,51100.0,25.0573,25.0642,25.0367,25.0505,51100.0
2010-09-30 15:05:00,36.5,36.53,36.5,36.51,52400.0,25.0436,25.0642,25.0436,25.0505,52400.0
2010-09-30 15:10:00,36.51,36.52,36.46,36.46,74900.0,25.0505,25.0573,25.0162,25.0162,74900.0
2010-09-30 15:15:00,36.47,36.48,36.44,36.47,76200.0,25.023,25.0299,25.0024,25.023,76200.0
2010-09-30 15:20:00,36.46,36.53,36.46,36.52,79200.0,25.0162,25.0642,25.0162,25.0573,79200.0
2010-09-30 15:25:00,36.51,36.53,36.5,36.51,62100.0,25.0505,25.0642,25.0436,25.0505,62100.0
2010-09-30 15:30:00,36.5,36.53,36.5,36.51,69700.0,25.0436,25.0642,25.0436,25.0505,69700.0
2010-09-30 15:35:00,36.5,36.52,36.5,36.51,71400.0,25.0436,25.0573,25.0436,25.0505,71400.0
2010-09-30 15:40:00,36.5,36.55,36.49,36.55,50700.0,25.0436,25.0779,25.0367,25.0779,50700.0
2010-09-30 15:45:00,36.55,36.55,36.48,36.54,135700.0,25.0779,25.0779,25.0299,25.0711,135700.0
2010-09-30 15:50:00,36.54,36.55,36.51,36.52,88000.0,25.0711,25.0779,25.0505,25.0573,88000.0
2010-09-30 15:55:00,36.51,36.54,36.5,36.5,446600.0,25.0505,25.0711,25.0436,25.0436,446600.0
2010-10-01 09:30:00,36.68,36.68,36.55,36.56,121300.0,25.1671,25.1671,25.0779,25.0848,121300.0
2010-10-01 09:35:00,36.55,36.65,36.55,36.63,82200.0,25.0779,25.1465,25.0779,25.1328,82200.0
2010-10-01 09:40:00,36.63,36.69,36.62,36.67,66900.0,25.1328,25.174,25.1259,25.1602,66900.0
2010-10-01 09:45:00,36.67,36.7,36.62,36.63,52900.0,25.1602,25.1808,25.1259,25.1328,52900.0
2010-10-01 09:50:00,36.64,36.67,36.58,36.59,59200.0,25.1397,25.1602,25.0985,25.1054,59200.0
2010-10-01 09:55:00,36.6,36.65,36.58,36.61,56000.0,25.1122,25.1465,25.0985,25.1191,56000.0
2010-10-01 10:00:00,36.6,36.65,36.5,36.51,139300.0,25.1122,25.1465,25.0436,25.0505,139300.0
2010-10-01 10:05:00,36.51,36.6,36.48,36.57,271400.0,25.0505,25.1122,25.0299,25.0916,271400.0
2010-10-01 10:10:00,36.56,36.7,36.56,36.7,58000.0,25.0848,25.1808,25.0848,25.1808,58000.0
2010-10-01 10:15:00,36.7,36.77,36.66,36.68,74200.0,25.1808,25.2289,25.1534,25.1671,74200.0
2010-10-01 10:20:00,36.67,36.67,36.59,36.61,87800.0,25.1602,25.1602,25.1054,25.1191,87800.0
2010-10-01 10:25:00,36.61,36.62,36.56,36.58,86800.0,25.1191,25.1259,25.0848,25.0985,86800.0
2010-10-01 10:30:00,36.57,36.62,36.51,36.61,158400.0,25.0916,25.1259,25.0505,25.1191,158400.0
2010-10-01 10:35:00,36.61,36.62,36.49,36.55,74100.0,25.1191,25.1259,25.0367,25.0779,74100.0
2010-10-01 10:40:00,36.54,36.63,36.52,36.6,101800.0,25.0711,25.1328,25.0573,25.1122,101800.0
2010-10-01 10:45:00,36.6,36.66,36.58,36.61,94200.0,25.1122,25.1534,25.0985,25.1191,94200.0
2010-10-01 10:50:00,36.61,36.63,36.58,36.59,34100.0,25.1191,25.1328,25.0985,25.1054,34100.0
2010-10-01 10:55:00,36.59,36.63,36.58,36.58,55200.0,25.1054,25.1328,25.0985,25.0985,55200.0
2010-10-01 11:00:00,36.58,36.58,36.5,36.51,49500.0,25.0985,25.0985,25.0436,25.0505,49500.0
2010-10-01 11:05:00,36.5,36.5,36.46,36.48,154700.0,25.0436,25.0436,25.0162,25.0299,154700.0
2010-10-01 11:10:00,36.48,36.49,36.45,36.45,89400.0,25.0299,25.0367,25.0093,25.0093,89400.0
2010-10-01 11:15:00,36.46,36.56,36.46,36.53,83500.0,25.0162,25.0848,25.0162,25.0642,83500.0
2010-10-01 11:20:00,36.53,36.55,36.5,36.54,95000.0,25.0642,25.0779,25.0436,25.0711,95000.0
2010-10-01 11:25:00,36.54,36.55,36.5,36.54,37900.0,25.0711,25.0779,25.0436,25.0711,37900.0
2010-10-01 11:30:00,36.53,36.54,36.5,36.53,27700.0,25.0642,25.0711,25.0436,25.0642,27700.0
2010-10-01 11:35:00,36.53,36.57,36.52,36.55,60900.0,25.0642,25.0916,25.0573,25.0779,60900.0
2010-10-01 11:40:00,36.55,36.64,36.55,36.64,62400.0,25.0779,25.1397,25.0779,25.1397,62400.0
2010-10-01 11:45:00,36.65,36.67,36.63,36.64,50700.0,25.1465,25.1602,25.1328,25.1397,50700.0
2010-10-01 11:50:00,36.64,36.65,36.63,36.63,34800.0,25.1397,25.1465,25.1328,25.1328,34800.0
2010-10-01 11:55:00,36.63,36.65,36.61,36.62,44200.0,25.1328,25.1465,25.1191,25.1259,44200.0
2010-10-01 12:00:00,36.61,36.62,36.55,36.56,55500.0,25.1191,25.1259,25.0779,25.0848,55500.0
2010-10-01 12:05:00,36.56,36.58,36.55,36.56,43000.0,25.0848,25.0985,25.0779,25.0848,43000.0
2010-10-01 12:10:00,36.57,36.57,36.53,36.53,29800.0,25.0916,25.0916,25.0642,25.0642,29800.0
2010-10-01 12:15:00,36.52,36.53,36.5,36.51,72400.0,25.0573,25.0642,25.0436,25.0505,72400.0
2010-10-01 12:20:00,36.5,36.51,36.5,36.5,30000.0,25.0436,25.0505,25.0436,25.0436,30000.0
2010-10-01 12:25:00,36.51,36.52,36.5,36.52,45800.0,25.0505,25.0573,25.0436,25.0573,45800.0
2010-10-01 12:30:00,36.51,36.51,36.49,36.5,42900.0,25.0505,25.0505,25.0367,25.0436,42900.0
2010-10-01 12:35:00,36.49,36.5,36.49,36.49,7500.0,25.0367,25.0436,25.0367,25.0367,7500.0
2010-10-01 12:40:00,36.49,36.5,36.45,36.47,39900.0,25.0367,25.0436,25.0093,25.023,39900.0
2010-10-01 12:45:00,36.47,36.47,36.46,36.46,6500.0,25.023,25.023,25.0162,25.0162,6500.0
2010-10-01 12:50:00,36.47,36.47,36.45,36.46,17400.0,25.023,25.023,25.0093,25.0162,17400.0
2010-10-01 12:55:00,36.46,36.51,36.44,36.51,89600.0,25.0162,25.0505,25.0024,25.0505,89600.0
2010-10-01 13:00:00,36.51,36.51,36.47,36.47,88600.0,25.0505,25.0505,25.023,25.023,88600.0
2010-10-01 13:05:00,36.47,36.5,36.47,36.48,23800.0,25.023,25.0436,25.023,25.0299,23800.0
2010-10-01 13:10:00,36.47,36.54,36.47,36.51,26300.0,25.023,25.0711,25.023,25.0505,26300.0
2010-10-01 13:15:00,36.5,36.55,36.5,36.52,100600.0,25.0436,25.0779,25.0436,25.0573,100600.0
2010-10-01 13:20:00,36.52,36.54,36.49,36.51,131600.0,25.0573,25.0711,25.0367,25.0505,131600.0
2010-10-01 13:25:00,36.51,36.52,36.49,36.5,21500.0,25.0505,25.0573,25.0367,25.0436,21500.0
2010-10-01 13:30:00,36.5,36.5,36.46,36.48,21600.0,25.0436,25.0436,25.0162,25.0299,21600.0
2010-10-01 13:35:00,36.48,36.49,36.46,36.47,26600.0,25.0299,25.0367,25.0162,25.023,26600.0
2010-10-01 13:40:00,36.46,36.48,36.45,36.45,24600.0,25.0162,25.0299,25.0093,25.0093,24600.0
2010-10-01 13:45:00,36.44,36.47,36.42,36.47,30700.0,25.0024,25.023,24.9887,25.023,30700.0
2010-10-01 13:50:00,36.46,36.55,36.44,36.55,109500.0,25.0162,25.0779,25.0024,25.0779,109500.0
2010-10-01 13:55:00,36.54,36.56,36.54,36.54,11700.0,25.0711,25.0848,25.0711,25.0711,11700.0
2010-10-01 14:00:00,36.53,36.56,36.52,36.53,33300.0,25.0642,25.0848,25.0573,25.0642,33300.0
2010-10-01 14:05:00,36.54,36.54,36.51,36.52,14900.0,25.0711,25.0711,25.0505,25.0573,14900.0
2010-10-01 14:10:00,36.52,36.56,36.51,36.56,17500.0,25.0573,25.0848,25.0505,25.0848,17500.0
2010-10-01 14:15:00,36.56,36.56,36.54,36.54,17000.0,25.0848,25.0848,25.0711,25.0711,17000.0
2010-10-01 14:20:00,36.54,36.56,36.54,36.55,29400.0,25.0711,25.0848,25.0711,25.0779,29400.0
2010-10-01 14:25:00,36.54,36.56,36.52,36.54,20600.0,25.0711,25.0848,25.0573,25.0711,20600.0
2010-10-01 14:30:00,36.54,36.56,36.54,36.55,22000.0,25.0711,25.0848,25.0711,25.0779,22000.0
2010-10-01 14:35:00,36.55,36.6,36.55,36.59,37400.0,25.0779,25.1122,25.0779,25.1054,37400.0
2010-10-01 14:40:00,36.58,36.58,36.54,36.54,25700.0,25.0985,25.0985,25.0711,25.0711,25700.0
2010-10-01 14:45:00,36.55,36.56,36.52,36.53,18600.0,25.0779,25.0848,25.0573,25.0642,18600.0
2010-10-01 14:50:00,36.53,36.54,36.51,36.51,32100.0,25.0642,25.0711,25.0505,25.0505,32100.0
2010-10-01 14:55:00,36.52,36.54,36.51,36.53,27300.0,25.0573,25.0711,25.0505,25.0642,27300.0
2010-10-01 15:00:00,36.53,36.54,36.51,36.53,29500.0,25.0642,25.0711,25.0505,25.0642,29500.0
2010-10-01 15:05:00,36.52,36.55,36.52,36.55,49700.0,25.0573,25.0779,25.0573,25.0779,49700.0
2010-10-01 15:10:00,36.54,36.57,36.51,36.53,49300.0,25.0711,25.0916,25.0505,25.0642,49300.0
2010-10-01 15:15:00,36.53,36.58,36.51,36.57,43300.0,25.0642,25.0985,25.0505,25.0916,43300.0
2010-10-01 15:20:00,36.56,36.57,36.51,36.52,76800.0,25.0848,25.0916,25.0505,25.0573,76800.0
2010-10-01 15:25:00,36.52,36.53,36.48,36.48,48200.0,25.0573,25.0642,25.0299,25.0299,48200.0
2010-10-01 15:30:00,36.49,36.52,36.48,36.52,80700.0,25.0367,25.0573,25.0299,25.0573,80700.0
2010-10-01 15:35:00,36.52,36.55,36.51,36.53,46100.0,25.0573,25.0779,25.0505,25.0642,46100.0
2010-10-01 15:40:00,36.53,36.54,36.52,36.52,70500.0,25.0642,25.0711,25.0573,25.0573,70500.0
2010-10-01 15:45:00,36.53,36.55,36.51,36.51,105800.0,25.0642,25.0779,25.0505,25.0505,105800.0
2010-10-01 15:50:00,36.51,36.53,36.49,36.49,123200.0,25.0505,25.0642,25.0367,25.0367,123200.0
2010-10-01 15:55:00,36.5,36.53,36.48,36.53,204300.0,25.0436,25.0642,25.0299,25.0642,204300.0
2010-10-04 09:30:00,36.54,36.54,36.34,36.35,108700.0,25.0711,25.0711,24.9338,24.9407,108700.0
2010-10-04 09:35:00,36.34,36.46,36.32,36.44,66900.0,24.9338,25.0162,24.9201,25.0024,66900.0
2010-10-04 09:40:00,36.43,36.55,36.43,36.54,48900.0,24.9956,25.0779,24.9956,25.0711,48900.0
2010-10-04 09:45:00,36.55,36.56,36.49,36.5,23700.0,25.0779,25.0848,25.0367,25.0436,23700.0
2010-10-04 09:50:00,36.51,36.53,36.41,36.44,48300.0,25.0505,25.0642,24.9819,25.0024,48300.0
2010-10-04 09:55:00,36.43,36.43,36.38,36.4,76400.0,24.9956,24.9956,24.9613,24.975,76400.0
2010-10-04 10:00:00,36.39,36.53,36.38,36.45,90000.0,24.9681,25.0642,24.9613,25.0093,90000.0
2010-10-04 10:05:00,36.46,36.49,36.45,36.45,64700.0,25.0162,25.0367,25.0093,25.0093,64700.0
2010-10-04 10:10:00,36.45,36.47,36.41,36.42,42200.0,25.0093,25.023,24.9819,24.9887,42200.0
2010-10-04 10:15:00,36.42,36.48,36.41,36.46,51800.0,24.9887,25.0299,24.9819,25.0162,51800.0
2010-10-04 10:20:00,36.46,36.47,36.44,36.46,56300.0,25.0162,25.023,25.0024,25.0162,56300.0
2010-10-04 10:25:00,36.45,36.46,36.4,36.42,27500.0,25.0093,25.0162,24.975,24.9887,27500.0
2010-10-04 10:30:00,36.42,36.47,36.42,36.43,33000.0,24.9887,25.023,24.9887,24.9956,33000.0
2010-10-04 10:35:00,36.44,36.45,36.42,36.43,31400.0,25.0024,25.0093,24.9887,24.9956,31400.0
2010-10-04 10:40:00,36.44,36.44,36.4,36.41,39300.0,25.0024,25.0024,24.975,24.9819,39300.0
2010-10-04 10:45:00,36.41,36.44,36.4,36.43,37800.0,24.9819,25.0024,24.975,24.9956,37800.0
2010-10-04 10:50:00,36.42,36.44,36.41,36.43,21700.0,24.9887,25.0024,24.9819,24.9956,21700.0
2010-10-04 10:55:00,36.43,36.45,36.41,36.44,35600.0,24.9956,25.0093,24.9819,25.0024,35600.0
2010-10-04 11:00:00,36.44,36.45,36.42,36.43,51100.0,25.0024,25.0093,24.9887,24.9956,51100.0
2010-10-04 11:05:00,36.42,36.43,36.41,36.43,24500.0,24.9887,24.9956,24.9819,24.9956,24500.0
2010-10-04 11:10:00,36.42,36.44,36.42,36.43,20700.0,24.9887,25.0024,24.9887,24.9956,20700.0
2010-10-04 11:15:00,36.43,36.44,36.39,36.4,29200.0,24.9956,25.0024,24.9681,24.975,29200.0
2010-10-04 11:20:00,36.4,36.4,36.35,36.36,60600.0,24.975,24.975,24.9407,24.9475,60600.0
2010-10-04 11:25:00,36.37,36.37,36.32,36.33,40300.0,24.9544,24.9544,24.9201,24.927,40300.0
2010-10-04 11:30:00,36.32,36.33,36.29,36.3,40600.0,24.9201,24.927,24.8995,24.9064,40600.0
2010-10-04 11:35:00,36.29,36.33,36.29,36.32,29500.0,24.8995,24.927,24.8995,24.9201,29500.0
2010-10-04 11:40:00,36.33,36.33,36.31,36.31,17200.0,24.927,24.927,24.9132,24.9132,17200.0
2010-10-04 11:45:00,36.32,36.35,36.31,36.34,38000.0,24.9201,24.9407,24.9132,24.9338,38000.0
2010-10-04 11:50:00,36.33,36.35,36.3,36.32,79900.0,24.927,24.9407,24.9064,24.9201,79900.0
2010-10-04 11:55:00,36.33,36.35,36.26,36.26,68600.0,24.927,24.9407,24.8789,24.8789,68600.0
2010-10-04 12:00:00,36.26,36.26,36.21,36.26,48900.0,24.8789,24.8789,24.8446,24.8789,48900.0
2010-10-04 12:05:00,36.26,36.27,36.2,36.24,62300.0,24.8789,24.8858,24.8378,24.8652,62300.0
2010-10-04 12:10:00,36.25,36.27,36.24,36.26,127200.0,24.8721,24.8858,24.8652,24.8789,127200.0
2010-10-04 12:15:00,36.26,36.26,36.23,36.24,54900.0,24.8789,24.8789,24.8584,24.8652,54900.0
2010-10-04 12:20:00,36.24,36.24,36.19,36.19,55700.0,24.8652,24.8652,24.8309,24.8309,55700.0
2010-10-04 12:25:00,36.2,36.21,36.18,36.18,23000.0,24.8378,24.8446,24.824,24.824,23000.0
2010-10-04 12:30:00,36.19,36.21,36.19,36.21,39600.0,24.8309,24.8446,24.8309,24.8446,39600.0
2010-10-04 12:35:00,36.21,36.25,36.2,36.25,34000.0,24.8446,24.8721,24.8378,24.8721,34000.0
2010-10-04 12:40:00,36.25,36.26,36.23,36.25,46000.0,24.8721,24.8789,24.8584,24.8721,46000.0
2010-10-04 12:45:00,36.24,36.26,36.21,36.25,42400.0,24.8652,24.8789,24.8446,24.8721,42400.0
2010-10-04 12:50:00,36.24,36.26,36.23,36.24,39900.0,24.8652,24.8789,24.8584,24.8652,39900.0
2010-10-04 12:55:00,36.23,36.26,36.22,36.26,34800.0,24.8584,24.8789,24.8515,24.8789,34800.0
2010-10-04 13:00:00,36.26,36.27,36.23,36.26,60700.0,24.8789,24.8858,24.8584,24.8789,60700.0
2010-10-04 13:05:00,36.25,36.27,36.24,36.24,28900.0,24.8721,24.8858,24.8652,24.8652,28900.0
2010-10-04 13:10:00,36.24,36.27,36.22,36.24,35100.0,24.8652,24.8858,24.8515,24.8652,35100.0
2010-10-04 13:15:00,36.24,36.28,36.23,36.26,28800.0,24.8652,24.8927,24.8584,24.8789,28800.0
2010-10-04 13:20:00,36.24,36.27,36.24,36.24,11900.0,24.8652,24.8858,24.8652,24.8652,11900.0
2010-10-04 13:25:00,36.25,36.25,36.2,36.21,69100.0,24.8721,24.8721,24.8378,24.8446,69100.0
2010-10-04 13:30:00,36.21,36.22,36.14,36.16,104400.0,24.8446,24.8515,24.7966,24.8103,104400.0
2010-10-04 13:35:00,36.17,36.2,36.14,36.15,44200.0,24.8172,24.8378,24.7966,24.8035,44200.0
2010-10-04 13:40:00,36.16,36.21,36.16,36.21,38400.0,24.8103,24.8446,24.8103,24.8446,38400.0
2010-10-04 13:45:00,36.2,36.22,36.19,36.22,24700.0,24.8378,24.8515,24.8309,24.8515,24700.0
2010-10-04 13:50:00,36.22,36.24,36.21,36.22,22000.0,24.8515,24.8652,24.8446,24.8515,22000.0
2010-10-04 13:55:00,36.22,36.23,36.21,36.22,20200.0,24.8515,24.8584,24.8446,24.8515,20200.0
2010-10-04 14:00:00,36.22,36.23,36.19,36.2,29000.0,24.8515,24.8584,24.8309,24.8378,29000.0
2010-10-04 14:05:00,36.2,36.23,36.19,36.21,43500.0,24.8378,24.8584,24.8309,24.8446,43500.0
2010-10-04 14:10:00,36.21,36.25,36.21,36.22,27400.0,24.8446,24.8721,24.8446,24.8515,27400.0
2010-10-04 14:15:00,36.22,36.22,36.17,36.17,28500.0,24.8515,24.8515,24.8172,24.8172,28500.0
2010-10-04 14:20:00,36.17,36.21,36.16,36.2,38800.0,24.8172,24.8446,24.8103,24.8378,38800.0
2010-10-04 14:25:00,36.2,36.21,36.17,36.18,31600.0,24.8378,24.8446,24.8172,24.824,31600.0
2010-10-04 14:30:00,36.17,36.22,36.16,36.2,50500.0,24.8172,24.8515,24.8103,24.8378,50500.0
2010-10-04 14:35:00,36.2,36.24,36.19,36.24,41400.0,24.8378,24.8652,24.8309,24.8652,41400.0
2010-10-04 14:40:00,36.24,36.24,36.21,36.22,23900.0,24.8652,24.8652,24.8446,24.8515,23900.0
2010-10-04 14:45:00,36.22,36.25,36.2,36.21,24300.0,24.8515,24.8721,24.8378,24.8446,24300.0
2010-10-04 14:50:00,36.2,36.22,36.16,36.16,45700.0,24.8378,24.8515,24.8103,24.8103,45700.0
2010-10-04 14:55:00,36.16,36.18,36.13,36.16,50400.0,24.8103,24.824,24.7897,24.8103,50400.0
2010-10-04 15:00:00,36.16,36.22,36.15,36.22,66400.0,24.8103,24.8515,24.8035,24.8515,66400.0
2010-10-04 15:05:00,36.21,36.24,36.19,36.19,28300.0,24.8446,24.8652,24.8309,24.8309,28300.0
2010-10-04 15:10:00,36.2,36.22,36.18,36.18,40800.0,24.8378,24.8515,24.824,24.824,40800.0
2010-10-04 15:15:00,36.18,36.24,36.16,36.24,63800.0,24.824,24.8652,24.8103,24.8652,63800.0
2010-10-04 15:20:00,36.23,36.26,36.2,36.25,73100.0,24.8584,24.8789,24.8378,24.8721,73100.0
2010-10-04 15:25:00,36.25,36.25,36.22,36.24,181000.0,24.8721,24.8721,24.8515,24.8652,181000.0
2010-10-04 15:30:00,36.24,36.26,36.23,36.24,97400.0,24.8652,24.8789,24.8584,24.8652,97400.0
2010-10-04 15:35:00,36.24,36.27,36.23,36.25,130500.0,24.8652,24.8858,24.8584,24.8721,130500.0
2010-10-04 15:40:00,36.26,36.28,36.25,36.28,107600.0,24.8789,24.8927,24.8721,24.8927,107600.0
2010-10-04 15:45:00,36.27,36.29,36.26,36.28,156100.0,24.8858,24.8995,24.8789,24.8927,156100.0
2010-10-04 15:50:00,36.27,36.28,36.27,36.27,83600.0,24.8858,24.8927,24.8858,24.8858,83600.0
2010-10-04 15:55:00,36.28,36.29,36.24,36.28,281300.0,24.8927,24.8995,24.8652,24.8927,281300.0
2010-10-05 09:30:00,36.59,36.59,36.49,36.56,81600.0,25.1054,25.1054,25.0367,25.0848,81600.0
2010-10-05 09:35:00,36.56,36.56,36.44,36.53,81200.0,25.0848,25.0848,25.0024,25.0642,81200.0
2010-10-05 09:40:00,36.53,36.67,36.53,36.65,67600.0,25.0642,25.1602,25.0642,25.1465,67600.0
2010-10-05 09:45:00,36.66,36.71,36.65,36.71,69900.0,25.1534,25.1877,25.1465,25.1877,69900.0
2010-10-05 09:50:00,36.7,36.75,36.7,36.74,64500.0,25.1808,25.2151,25.1808,25.2083,64500.0
2010-10-05 09:55:00,36.75,36.82,36.69,36.79,79700.0,25.2151,25.2632,25.174,25.2426,79700.0
2010-10-05 10:00:00,36.79,36.85,36.73,36.77,136900.0,25.2426,25.2837,25.2014,25.2289,136900.0
2010-10-05 10:05:00,36.77,36.77,36.67,36.7,64300.0,25.2289,25.2289,25.1602,25.1808,64300.0
2010-10-05 10:10:00,36.7,36.75,36.68,36.7,69900.0,25.1808,25.2151,25.1671,25.1808,69900.0
2010-10-05 10:15:00,36.71,36.74,36.69,36.71,46700.0,25.1877,25.2083,25.174,25.1877,46700.0
2010-10-05 10:20:00,36.7,36.74,36.66,36.72,44100.0,25.1808,25.2083,25.1534,25.1946,44100.0
2010-10-05 10:25:00,36.71,36.75,36.7,36.75,64200.0,25.1877,25.2151,25.1808,25.2151,64200.0
2010-10-05 10:30:00,36.75,36.79,36.75,36.75,96000.0,25.2151,25.2426,25.2151,25.2151,96000.0
2010-10-05 10:35:00,36.74,36.82,36.73,36.8,107300.0,25.2083,25.2632,25.2014,25.2494,107300.0
2010-10-05 10:40:00,36.8,36.82,36.77,36.81,51100.0,25.2494,25.2632,25.2289,25.2563,51100.0
2010-10-05 10:45:00,36.82,36.85,36.81,36.81,50700.0,25.2632,25.2837,25.2563,25.2563,50700.0
2010-10-05 10:50:00,36.81,36.86,36.8,36.85,56700.0,25.2563,25.2906,25.2494,25.2837,56700.0
2010-10-05 10:55:00,36.85,36.88,36.81,36.81,48600.0,25.2837,25.3043,25.2563,25.2563,48600.0
2010-10-05 11:00:00,36.81,36.83,36.79,36.79,27400.0,25.2563,25.27,25.2426,25.2426,27400.0
2010-10-05 11:05:00,36.79,36.84,36.77,36.83,52200.0,25.2426,25.2769,25.2289,25.27,52200.0
2010-10-05 11:10:00,36.81,36.83,36.8,36.82,33700.0,25.2563,25.27,25.2494,25.2632,33700.0
2010-10-05 11:15:00,36.82,36.87,36.8,36.84,103600.0,25.2632,25.2975,25.2494,25.2769,103600.0
2010-10-05 11:20:00,36.84,36.86,36.81,36.84,95300.0,25.2769,25.2906,25.2563,25.2769,95300.0
2010-10-05 11:25:00,36.84,36.88,36.83,36.87,22200.0,25.2769,25.3043,25.27,25.2975,22200.0
2010-10-05 11:30:00,36.87,36.88,36.84,36.86,45700.0,25.2975,25.3043,25.2769,25.2906,45700.0
2010-10-05 11:35:00,36.85,36.95,36.84,36.95,62200.0,25.2837,25.3524,25.2769,25.3524,62200.0
2010-10-05 11:40:00,36.95,36.98,36.94,36.97,70500.0,25.3524,25.3729,25.3455,25.3661,70500.0
2010-10-05 11:45:00,36.96,36.97,36.89,36.9,74500.0,25.3592,25.3661,25.3112,25.3181,74500.0
2010-10-05 11:50:00,36.89,36.91,36.88,36.88,41500.0,25.3112,25.3249,25.3043,25.3043,41500.0
2010-10-05 11:55:00,36.89,36.89,36.87,36.87,23500.0,25.3112,25.3112,25.2975,25.2975,23500.0
2010-10-05 12:00:00,36.88,36.91,36.85,36.9,51200.0,25.3043,25.3249,25.2837,25.3181,51200.0
2010-10-05 12:05:00,36.9,36.9,36.85,36.85,35900.0,25.3181,25.3181,25.2837,25.2837,35900.0
2010-10-05 12:10:00,36.86,36.9,36.85,36.9,49700.0,25.2906,25.3181,25.2837,25.3181,49700.0
2010-10-05 12:15:00,36.9,36.94,36.89,36.93,65700.0,25.3181,25.3455,25.3112,25.3386,65700.0
2010-10-05 12:20:00,36.93,36.93,36.89,36.9,34000.0,25.3386,25.3386,25.3112,25.3181,34000.0
2010-10-05 12:25:00,36.89,36.9,36.88,36.89,43700.0,25.3112,25.3181,25.3043,25.3112,43700.0
2010-10-05 12:30:00,36.89,36.9,36.89,36.9,48700.0,25.3112,25.3181,25.3112,25.3181,48700.0
2010-10-05 12:35:00,36.89,36.92,36.88,36.91,74500.0,25.3112,25.3318,25.3043,25.3249,74500.0
2010-10-05 12:40:00,36.91,36.93,36.9,36.93,21400.0,25.3249,25.3386,25.3181,25.3386,21400.0
2010-10-05 12:45:00,36.92,36.93,36.9,36.91,39200.0,25.3318,25.3386,25.3181,25.3249,39200.0
2010-10-05 12:50:00,36.92,36.98,36.92,36.98,110700.0,25.3318,25.3729,25.3318,25.3729,110700.0
2010-10-05 12:55:00,36.97,36.98,36.96,36.96,36000.0,25.3661,25.3729,25.3592,25.3592,36000.0
2010-10-05 13:00:00,36.97,36.98,36.96,36.98,41100.0,25.3661,25.3729,25.3592,25.3729,41100.0
2010-10-05 13:05:00,36.97,36.99,36.97,36.99,47500.0,25.3661,25.3798,25.3661,25.3798,47500.0
2010-10-05 13:10:00,36.98,37.0,36.98,36.99,46100.0,25.3729,25.3867,25.3729,25.3798,46100.0
2010-10-05 13:15:00,36.99,37.0,36.97,36.99,38100.0,25.3798,25.3867,25.3661,25.3798,38100.0
2010-10-05 13:20:00,36.98,37.0,36.98,36.99,23400.0,25.3729,25.3867,25.3729,25.3798,23400.0
2010-10-05 13:25:00,36.98,37.0,36.97,37.0,45800.0,25.3729,25.3867,25.3661,25.3867,45800.0
2010-10-05 13:30:00,37.0,37.0,36.98,36.99,24700.0,25.3867,25.3867,25.3729,25.3798,24700.0
2010-10-05 13:35:00,36.99,37.0,36.97,36.99,49700.0,25.3798,25.3867,25.3661,25.3798,49700.0
2010-10-05 13:40:00,36.99,37.0,36.98,36.99,32100.0,25.3798,25.3867,25.3729,25.3798,32100.0
2010-10-05 13:45:00,36.99,37.0,36.95,36.95,43900.0,25.3798,25.3867,25.3524,25.3524,43900.0
2010-10-05 13:50:00,36.96,37.0,36.95,37.0,59300.0,25.3592,25.3867,25.3524,25.3867,59300.0
2010-10-05 13:55:00,37.0,37.0,36.96,36.97,57900.0,25.3867,25.3867,25.3592,25.3661,57900.0
2010-10-05 14:00:00,36.96,36.98,36.94,36.95,47500.0,25.3592,25.3729,25.3455,25.3524,47500.0
2010-10-05 14:05:00,36.94,36.95,36.94,36.95,51300.0,25.3455,25.3524,25.3455,25.3524,51300.0
2010-10-05 14:10:00,36.96,36.99,36.95,36.99,42900.0,25.3592,25.3798,25.3524,25.3798,42900.0
2010-10-05 14:15:00,36.99,36.99,36.97,36.98,43200.0,25.3798,25.3798,25.3661,25.3729,43200.0
2010-10-05 14:20:00,36.98,36.98,36.95,36.95,31100.0,25.3729,25.3729,25.3524,25.3524,31100.0
2010-10-05 14:25:00,36.96,36.97,36.95,36.97,35400.0,25.3592,25.3661,25.3524,25.3661,35400.0
2010-10-05 14:30:00,36.97,36.98,36.95,36.95,105200.0,25.3661,25.3729,25.3524,25.3524,105200.0
2010-10-05 14:35:00,36.95,36.97,36.92,36.92,51100.0,25.3524,25.3661,25.3318,25.3318,51100.0
2010-10-05 14:40:00,36.92,36.93,36.9,36.91,55600.0,25.3318,25.3386,25.3181,25.3249,55600.0
2010-10-05 14:45:00,36.91,36.93,36.91,36.92,35200.0,25.3249,25.3386,25.3249,25.3318,35200.0
2010-10-05 14:50:00,36.92,36.93,36.92,36.92,39600.0,25.3318,25.3386,25.3318,25.3318,39600.0
2010-10-05 14:55:00,36.92,36.95,36.9,36.92,93100.0,25.3318,25.3524,25.3181,25.3318,93100.0
2010-10-05 15:00:00,36.92,36.94,36.9,36.92,72600.0,25.3318,25.3455,25.3181,25.3318,72600.0
2010-10-05 15:05:00,36.91,36.92,36.88,36.91,61300.0,25.3249,25.3318,25.3043,25.3249,61300.0
2010-10-05 15:10:00,36.9,36.95,36.9,36.94,53000.0,25.3181,25.3524,25.3181,25.3455,53000.0
2010-10-05 15:15:00,36.94,36.98,36.94,36.96,81100.0,25.3455,25.3729,25.3455,25.3592,81100.0
2010-10-05 15:20:00,36.96,36.96,36.94,36.94,64200.0,25.3592,25.3592,25.3455,25.3455,64200.0
2010-10-05 15:25:00,36.96,36.97,36.94,36.95,70800.0,25.3592,25.3661,25.3455,25.3524,70800.0
2010-10-05 15:30:00,36.96,36.97,36.92,36.92,89600.0,25.3592,25.3661,25.3318,25.3318,89600.0
2010-10-05 15:35:00,36.93,36.93,36.89,36.89,78100.0,25.3386,25.3386,25.3112,25.3112,78100.0
2010-10-05 15:40:00,36.9,36.9,36.86,36.89,141500.0,25.3181,25.3181,25.2906,25.3112,141500.0
2010-10-05 15:45:00,36.89,36.92,36.87,36.88,152600.0,25.3112,25.3318,25.2975,25.3043,152600.0
2010-10-05 15:50:00,36.87,36.89,36.86,36.87,214300.0,25.2975,25.3112,25.2906,25.2975,214300.0
2010-10-05 15:55:00,36.87,36.88,36.86,36.86,222400.0,25.2975,25.3043,25.2906,25.2906,222400.0
2010-10-06 09:30:00,36.82,36.84,36.76,36.83,80100.0,25.2632,25.2769,25.222,25.27,80100.0
2010-10-06 09:35:00,36.83,36.87,36.76,36.77,50800.0,25.27,25.2975,25.222,25.2289,50800.0
2010-10-06 09:40:00,36.77,36.8,36.71,36.74,102000.0,25.2289,25.2494,25.1877,25.2083,102000.0
2010-10-06 09:45:00,36.73,36.84,36.73,36.81,59000.0,25.2014,25.2769,25.2014,25.2563,59000.0
2010-10-06 09:50:00,36.81,36.9,36.81,36.88,59700.0,25.2563,25.3181,25.2563,25.3043,59700.0
2010-10-06 09:55:00,36.87,36.93,36.86,36.91,58900.0,25.2975,25.3386,25.2906,25.3249,58900.0
2010-10-06 10:00:00,36.91,36.96,36.91,36.96,53800.0,25.3249,25.3592,25.3249,25.3592,53800.0
2010-10-06 10:05:00,36.96,36.99,36.95,36.96,48200.0,25.3592,25.3798,25.3524,25.3592,48200.0
2010-10-06 10:10:00,36.96,36.99,36.96,36.97,35400.0,25.3592,25.3798,25.3592,25.3661,35400.0
2010-10-06 10:15:00,36.97,36.99,36.95,36.96,39600.0,25.3661,25.3798,25.3524,25.3592,39600.0
2010-10-06 10:20:00,36.96,36.98,36.96,36.96,39300.0,25.3592,25.3729,25.3592,25.3592,39300.0
2010-10-06 10:25:00,36.97,36.99,36.95,36.98,43700.0,25.3661,25.3798,25.3524,25.3729,43700.0
2010-10-06 10:30:00,36.98,37.0,36.97,36.98,66800.0,25.3729,25.3867,25.3661,25.3729,66800.0
2010-10-06 10:35:00,36.98,36.99,36.96,36.98,50400.0,25.3729,25.3798,25.3592,25.3729,50400.0
2010-10-06 10:40:00,36.99,37.0,36.98,36.99,60600.0,25.3798,25.3867,25.3729,25.3798,60600.0
2010-10-06 10:45:00,36.99,37.06,36.99,37.02,183100.0,25.3798,25.4278,25.3798,25.4004,183100.0
2010-10-06 10:50:00,37.02,37.03,36.96,36.98,58700.0,25.4004,25.4073,25.3592,25.3729,58700.0
2010-10-06 10:55:00,36.99,37.02,36.96,37.0,57700.0,25.3798,25.4004,25.3592,25.3867,57700.0
2010-10-06 11:00:00,36.99,37.01,36.98,37.0,36900.0,25.3798,25.3935,25.3729,25.3867,36900.0
2010-10-06 11:05:00,37.0,37.02,36.98,37.01,46100.0,25.3867,25.4004,25.3729,25.3935,46100.0
2010-10-06 11:10:00,37.01,37.02,37.01,37.01,46100.0,25.3935,25.4004,25.3935,25.3935,46100.0
2010-10-06 11:15:00,37.01,37.05,37.01,37.01,71900.0,25.3935,25.421,25.3935,25.3935,71900.0
2010-10-06 11:20:00,37.02,37.04,37.0,37.02,120700.0,25.4004,25.4141,25.3867,25.4004,120700.0
2010-10-06 11:25:00,37.02,37.1,37.02,37.07,97500.0,25.4004,25.4553,25.4004,25.4347,97500.0
2010-10-06 11:30:00,37.07,37.1,37.06,37.09,44800.0,25.4347,25.4553,25.4278,25.4484,44800.0
2010-10-06 11:35:00,37.09,37.1,37.08,37.09,64800.0,25.4484,25.4553,25.4416,25.4484,64800.0
2010-10-06 11:40:00,37.09,37.1,37.07,37.07,62900.0,25.4484,25.4553,25.4347,25.4347,62900.0
2010-10-06 11:45:00,37.07,37.08,37.05,37.05,34800.0,25.4347,25.4416,25.421,25.421,34800.0
2010-10-06 11:50:00,37.05,37.06,37.04,37.05,57800.0,25.421,25.4278,25.4141,25.421,57800.0
2010-10-06 11:55:00,37.05,37.05,37.02,37.03,56500.0,25.421,25.421,25.4004,25.4073,56500.0
2010-10-06 12:00:00,37.03,37.07,36.99,37.0,143600.0,25.4073,25.4347,25.3798,25.3867,143600.0
2010-10-06 12:05:00,37.0,37.0,36.97,36.98,109600.0,25.3867,25.3867,25.3661,25.3729,109600.0
2010-10-06 12:10:00,36.98,36.98,36.96,36.97,26600.0,25.3729,25.3729,25.3592,25.3661,26600.0
2010-10-06 12:15:00,36.98,37.0,36.96,36.98,27400.0,25.3729,25.3867,25.3592,25.3729,27400.0
2010-10-06 12:20:00,36.99,37.02,36.98,37.01,48300.0,25.3798,25.4004,25.3729,25.3935,48300.0
2010-10-06 12:25:00,37.01,37.05,37.01,37.04,36300.0,25.3935,25.421,25.3935,25.4141,36300.0
2010-10-06 12:30:00,37.05,37.08,37.03,37.07,63500.0,25.421,25.4416,25.4073,25.4347,63500.0
2010-10-06 12:35:00,37.06,37.1,37.06,37.09,35200.0,25.4278,25.4553,25.4278,25.4484,35200.0
2010-10-06 12:40:00,37.09,37.1,37.08,37.08,34300.0,25.4484,25.4553,25.4416,25.4416,34300.0
2010-10-06 12:45:00,37.09,37.1,37.07,37.07,20100.0,25.4484,25.4553,25.4347,25.4347,20100.0
2010-10-06 12:50:00,37.07,37.1,37.07,37.08,32100.0,25.4347,25.4553,25.4347,25.4416,32100.0
2010-10-06 12:55:00,37.08,37.11,37.07,37.11,51600.0,25.4416,25.4621,25.4347,25.4621,51600.0
2010-10-06 13:00:00,37.1,37.11,37.07,37.1,42700.0,25.4553,25.4621,25.4347,25.4553,42700.0
2010-10-06 13:05:00,37.09,37.11,37.08,37.1,55700.0,25.4484,25.4621,25.4416,25.4553,55700.0
2010-10-06 13:10:00,37.09,37.11,37.08,37.08,35400.0,25.4484,25.4621,25.4416,25.4416,35400.0
2010-10-06 13:15:00,37.08,37.12,37.08,37.08,63900.0,25.4416,25.469,25.4416,25.4416,63900.0
2010-10-06 13:20:00,37.08,37.09,37.05,37.08,40100.0,25.4416,25.4484,25.421,25.4416,40100.0
2010-10-06 13:25:00,37.08,37.12,37.08,37.12,40700.0,25.4416,25.469,25.4416,25.469,40700.0
2010-10-06 13:30:00,37.12,37.13,37.1,37.12,41700.0,25.469,25.4759,25.4553,25.469,41700.0
2010-10-06 13:35:00,37.12,37.13,37.11,37.13,36600.0,25.469,25.4759,25.4621,25.4759,36600.0
2010-10-06 13:40:00,37.12,37.13,37.09,37.11,46100.0,25.469,25.4759,25.4484,25.4621,46100.0
2010-10-06 13:45:00,37.12,37.12,37.11,37.12,16400.0,25.469,25.469,25.4621,25.469,16400.0
2010-10-06 13:50:00,37.11,37.12,37.1,37.1,36600.0,25.4621,25.469,25.4553,25.4553,36600.0
2010-10-06 13:55:00,37.1,37.11,37.09,37.1,42900.0,25.4553,25.4621,25.4484,25.4553,42900.0
2010-10-06 14:00:00,37.1,37.11,37.08,37.08,33800.0,25.4553,25.4621,25.4416,25.4416,33800.0
2010-10-06 14:05:00,37.08,37.12,37.08,37.1,58400.0,25.4416,25.469,25.4416,25.4553,58400.0
2010-10-06 14:10:00,37.1,37.11,37.05,37.07,39600.0,25.4553,25.4621,25.421,25.4347,39600.0
2010-10-06 14:15:00,37.07,37.11,37.06,37.1,41400.0,25.4347,25.4621,25.4278,25.4553,41400.0
2010-10-06 14:20:00,37.11,37.12,37.1,37.12,24000.0,25.4621,25.469,25.4553,25.469,24000.0
2010-10-06 14:25:00,37.12,37.14,37.1,37.13,37800.0,25.469,25.4827,25.4553,25.4759,37800.0
2010-10-06 14:30:00,37.13,37.14,37.12,37.13,37100.0,25.4759,25.4827,25.469,25.4759,37100.0
2010-10-06 14:35:00,37.13,37.15,37.13,37.15,29700.0,25.4759,25.4896,25.4759,25.4896,29700.0
2010-10-06 14:40:00,37.14,37.15,37.11,37.12,45500.0,25.4827,25.4896,25.4621,25.469,45500.0
2010-10-06 14:45:00,37.11,37.13,37.11,37.12,45300.0,25.4621,25.4759,25.4621,25.469,45300.0
2010-10-06 14:50:00,37.12,37.12,37.1,37.11,48500.0,25.469,25.469,25.4553,25.4621,48500.0
2010-10-06 14:55:00,37.11,37.13,37.09,37.1,71200.0,25.4621,25.4759,25.4484,25.4553,71200.0
2010-10-06 15:00:00,37.1,37.11,37.09,37.1,30000.0,25.4553,25.4621,25.4484,25.4553,30000.0
2010-10-06 15:05:00,37.1,37.11,37.1,37.11,37200.0,25.4553,25.4621,25.4553,25.4621,37200.0
2010-10-06 15:10:00,37.11,37.11,37.09,37.1,59400.0,25.4621,25.4621,25.4484,25.4553,59400.0
2010-10-06 15:15:00,37.11,37.11,37.08,37.09,42800.0,25.4621,25.4621,25.4416,25.4484,42800.0
2010-10-06 15:20:00,37.08,37.13,37.08,37.13,92500.0,25.4416,25.4759,25.4416,25.4759,92500.0
2010-10-06 15:25:00,37.13,37.15,37.13,37.13,43400.0,25.4759,25.4896,25.4759,25.4759,43400.0
2010-10-06 15:30:00,37.13,37.13,37.09,37.11,46600.0,25.4759,25.4759,25.4484,25.4621,46600.0
2010-10-06 15:35:00,37.1,37.11,37.09,37.1,71900.0,25.4553,25.4621,25.4484,25.4553,71900.0
2010-10-06 15:40:00,37.1,37.15,37.09,37.14,74700.0,25.4553,25.4896,25.4484,25.4827,74700.0
2010-10-06 15:45:00,37.15,37.17,37.14,37.16,161800.0,25.4896,25.5033,25.4827,25.4964,161800.0
2010-10-06 15:50:00,37.16,37.17,37.13,37.13,100900.0,25.4964,25.5033,25.4759,25.4759,100900.0
2010-10-06 15:55:00,37.13,37.16,37.13,37.15,206100.0,25.4759,25.4964,25.4759,25.4896,206100.0
2010-10-07 09:30:00,37.28,37.4,37.16,37.17,113700.0,25.5788,25.6611,25.4964,25.5033,113700.0
2010-10-07 09:35:00,37.17,37.23,37.17,37.22,48000.0,25.5033,25.5445,25.5033,25.5376,48000.0
2010-10-07 09:40:00,37.22,37.24,37.15,37.15,63000.0,25.5376,25.5513,25.4896,25.4896,63000.0
2010-10-07 09:45:00,37.16,37.16,37.0,37.01,107700.0,25.4964,25.4964,25.3867,25.3935,107700.0
2010-10-07 09:50:00,37.01,37.05,36.99,37.05,86800.0,25.3935,25.421,25.3798,25.421,86800.0
2010-10-07 09:55:00,37.05,37.05,36.99,37.0,76100.0,25.421,25.421,25.3798,25.3867,76100.0
2010-10-07 10:00:00,36.99,37.08,36.97,37.07,106200.0,25.3798,25.4416,25.3661,25.4347,106200.0
2010-10-07 10:05:00,37.07,37.17,37.07,37.16,51900.0,25.4347,25.5033,25.4347,25.4964,51900.0
2010-10-07 10:10:00,37.16,37.18,37.15,37.16,55200.0,25.4964,25.5102,25.4896,25.4964,55200.0
2010-10-07 10:15:00,37.16,37.16,37.05,37.11,75400.0,25.4964,25.4964,25.421,25.4621,75400.0
2010-10-07 10:20:00,37.11,37.19,37.11,37.18,39800.0,25.4621,25.517,25.4621,25.5102,39800.0
2010-10-07 10:25:00,37.18,37.22,37.17,37.21,56100.0,25.5102,25.5376,25.5033,25.5308,56100.0
2010-10-07 10:30:00,37.21,37.22,37.17,37.19,35200.0,25.5308,25.5376,25.5033,25.517,35200.0
2010-10-07 10:35:00,37.19,37.2,37.16,37.16,36000.0,25.517,25.5239,25.4964,25.4964,36000.0
2010-10-07 10:40:00,37.16,37.17,37.1,37.11,62800.0,25.4964,25.5033,25.4553,25.4621,62800.0
2010-10-07 10:45:00,37.12,37.16,37.12,37.16,33500.0,25.469,25.4964,25.469,25.4964,33500.0
2010-10-07 10:50:00,37.17,37.21,37.16,37.19,27400.0,25.5033,25.5308,25.4964,25.517,27400.0
2010-10-07 10:55:00,37.18,37.19,37.15,37.16,40600.0,25.5102,25.517,25.4896,25.4964,40600.0
2010-10-07 11:00:00,37.16,37.2,37.15,37.17,68500.0,25.4964,25.5239,25.4896,25.5033,68500.0
2010-10-07 11:05:00,37.17,37.18,37.12,37.16,43500.0,25.5033,25.5102,25.469,25.4964,43500.0
2010-10-07 11:10:00,37.15,37.15,37.12,37.14,27000.0,25.4896,25.4896,25.469,25.4827,27000.0
2010-10-07 11:15:00,37.15,37.19,37.14,37.14,26200.0,25.4896,25.517,25.4827,25.4827,26200.0
2010-10-07 11:20:00,37.14,37.19,37.13,37.19,32700.0,25.4827,25.517,25.4759,25.517,32700.0
2010-10-07 11:25:00,37.19,37.19,37.13,37.14,43000.0,25.517,25.517,25.4759,25.4827,43000.0
2010-10-07 11:30:00,37.15,37.18,37.15,37.16,35800.0,25.4896,25.5102,25.4896,25.4964,35800.0
2010-10-07 11:35:00,37.16,37.18,37.13,37.14,48600.0,25.4964,25.5102,25.4759,25.4827,48600.0
2010-10-07 11:40:00,37.13,37.15,37.12,37.14,21800.0,25.4759,25.4896,25.469,25.4827,21800.0
2010-10-07 11:45:00,37.14,37.15,37.14,37.14,10100.0,25.4827,25.4896,25.4827,25.4827,10100.0
2010-10-07 11:50:00,37.14,37.15,37.11,37.13,42900.0,25.4827,25.4896,25.4621,25.4759,42900.0
2010-10-07 11:55:00,37.13,37.14,37.12,37.13,27800.0,25.4759,25.4827,25.469,25.4759,27800.0
2010-10-07 12:00:00,37.12,37.13,37.1,37.11,29100.0,25.469,25.4759,25.4553,25.4621,29100.0
2010-10-07 12:05:00,37.12,37.12,37.08,37.11,24900.0,25.469,25.469,25.4416,25.4621,24900.0
2010-10-07 12:10:00,37.11,37.13,37.11,37.13,5500.0,25.4621,25.4759,25.4621,25.4759,5500.0
2010-10-07 12:15:00,37.12,37.13,37.09,37.1,26700.0,25.469,25.4759,25.4484,25.4553,26700.0
2010-10-07 12:20:00,37.11,37.12,37.08,37.08,29000.0,25.4621,25.469,25.4416,25.4416,29000.0
2010-10-07 12:25:00,37.08,37.09,37.04,37.06,81900.0,25.4416,25.4484,25.4141,25.4278,81900.0
2010-10-07 12:30:00,37.06,37.06,37.01,37.01,31000.0,25.4278,25.4278,25.3935,25.3935,31000.0
2010-10-07 12:35:00,37.02,37.02,36.99,37.01,77400.0,25.4004,25.4004,25.3798,25.3935,77400.0
2010-10-07 12:40:00,37.01,37.02,36.98,37.0,53200.0,25.3935,25.4004,25.3729,25.3867,53200.0
2010-10-07 12:45:00,37.0,37.01,36.98,36.99,46200.0,25.3867,25.3935,25.3729,25.3798,46200.0
2010-10-07 12:50:00,36.99,37.0,36.97,36.98,28200.0,25.3798,25.3867,25.3661,25.3729,28200.0
2010-10-07 12:55:00,36.97,36.98,36.94,36.94,33400.0,25.3661,25.3729,25.3455,25.3455,33400.0
2010-10-07 13:00:00,36.95,36.98,36.95,36.97,39100.0,25.3524,25.3729,25.3524,25.3661,39100.0
2010-10-07 13:05:00,36.97,37.03,36.97,37.03,24500.0,25.3661,25.4073,25.3661,25.4073,24500.0
2010-10-07 13:10:00,37.03,37.06,37.03,37.05,23400.0,25.4073,25.4278,25.4073,25.421,23400.0
2010-10-07 13:15:00,37.05,37.09,37.05,37.07,29100.0,25.421,25.4484,25.421,25.4347,29100.0
2010-10-07 13:20:00,37.07,37.1,37.07,37.08,23900.0,25.4347,25.4553,25.4347,25.4416,23900.0
2010-10-07 13:25:00,37.09,37.09,37.06,37.07,15300.0,25.4484,25.4484,25.4278,25.4347,15300.0
2010-10-07 13:30:00,37.08,37.08,37.07,37.07,12500.0,25.4416,25.4416,25.4347,25.4347,12500.0
2010-10-07 13:35:00,37.06,37.07,37.04,37.07,31700.0,25.4278,25.4347,25.4141,25.4347,31700.0
2010-10-07 13:40:00,37.07,37.09,37.06,37.09,20500.0,25.4347,25.4484,25.4278,25.4484,20500.0
2010-10-07 13:45:00,37.09,37.1,37.07,37.1,26500.0,25.4484,25.4553,25.4347,25.4553,26500.0
2010-10-07 13:50:00,37.1,37.12,37.09,37.12,18000.0,25.4553,25.469,25.4484,25.469,18000.0
2010-10-07 13:55:00,37.12,37.15,37.11,37.13,36800.0,25.469,25.4896,25.4621,25.4759,36800.0
2010-10-07 14:00:00,37.13,37.15,37.1,37.12,37000.0,25.4759,25.4896,25.4553,25.469,37000.0
2010-10-07 14:05:00,37.11,37.15,37.11,37.13,31100.0,25.4621,25.4896,25.4621,25.4759,31100.0
2010-10-07 14:10:00,37.13,37.16,37.12,37.14,33000.0,25.4759,25.4964,25.469,25.4827,33000.0
2010-10-07 14:15:00,37.14,37.15,37.11,37.14,37500.0,25.4827,25.4896,25.4621,25.4827,37500.0
2010-10-07 14:20:00,37.14,37.16,37.13,37.14,42500.0,25.4827,25.4964,25.4759,25.4827,42500.0
2010-10-07 14:25:00,37.14,37.14,37.11,37.12,22000.0,25.4827,25.4827,25.4621,25.469,22000.0
2010-10-07 14:30:00,37.13,37.13,37.1,37.11,27400.0,25.4759,25.4759,25.4553,25.4621,27400.0
2010-10-07 14:35:00,37.1,37.12,37.1,37.12,15600.0,25.4553,25.469,25.4553,25.469,15600.0
2010-10-07 14:40:00,37.12,37.15,37.11,37.14,20700.0,25.469,25.4896,25.4621,25.4827,20700.0
2010-10-07 14:45:00,37.15,37.15,37.11,37.11,32600.0,25.4896,25.4896,25.4621,25.4621,32600.0
2010-10-07 14:50:00,37.11,37.14,37.08,37.12,48900.0,25.4621,25.4827,25.4416,25.469,48900.0
2010-10-07 14:55:00,37.12,37.16,37.12,37.13,49100.0,25.469,25.4964,25.469,25.4759,49100.0
2010-10-07 15:00:00,37.14,37.14,37.1,37.1,45400.0,25.4827,25.4827,25.4553,25.4553,45400.0
2010-10-07 15:05:00,37.11,37.13,37.1,37.11,52000.0,25.4621,25.4759,25.4553,25.4621,52000.0
2010-10-07 15:10:00,37.12,37.14,37.1,37.13,45800.0,25.469,25.4827,25.4553,25.4759,45800.0
2010-10-07 15:15:00,37.14,37.14,37.11,37.11,34900.0,25.4827,25.4827,25.4621,25.4621,34900.0
2010-10-07 15:20:00,37.11,37.12,37.09,37.09,28800.0,25.4621,25.469,25.4484,25.4484,28800.0
2010-10-07 15:25:00,37.09,37.1,37.07,37.07,31200.0,25.4484,25.4553,25.4347,25.4347,31200.0
2010-10-07 15:30:00,37.07,37.08,37.04,37.08,55900.0,25.4347,25.4416,25.4141,25.4416,55900.0
2010-10-07 15:35:00,37.07,37.13,37.07,37.13,39000.0,25.4347,25.4759,25.4347,25.4759,39000.0
2010-10-07 15:40:00,37.12,37.14,37.12,37.13,48100.0,25.469,25.4827,25.469,25.4759,48100.0
2010-10-07 15:45:00,37.14,37.15,37.1,37.1,126200.0,25.4827,25.4896,25.4553,25.4553,126200.0
2010-10-07 15:50:00,37.11,37.12,37.08,37.08,82900.0,25.4621,25.469,25.4416,25.4416,82900.0
2010-10-07 15:55:00,37.07,37.11,37.07,37.1,193100.0,25.4347,25.4621,25.4347,25.4553,193100.0
2010-10-08 09:30:00,37.13,37.13,37.03,37.07,113200.0,25.4759,25.4759,25.4073,25.4347,113200.0
2010-10-08 09:35:00,37.08,37.08,36.96,37.02,131400.0,25.4416,25.4416,25.3592,25.4004,131400.0
2010-10-08 09:40:00,37.01,37.04,36.96,36.99,155200.0,25.3935,25.4141,25.3592,25.3798,155200.0
2010-10-08 09:45:00,36.99,37.04,36.94,36.96,129600.0,25.3798,25.4141,25.3455,25.3592,129600.0
2010-10-08 09:50:00,36.96,37.0,36.95,36.99,63100.0,25.3592,25.3867,25.3524,25.3798,63100.0
2010-10-08 09:55:00,36.99,37.0,36.95,36.96,58000.0,25.3798,25.3867,25.3524,25.3592,58000.0
2010-10-08 10:00:00,36.96,37.0,36.96,36.98,63200.0,25.3592,25.3867,25.3592,25.3729,63200.0
2010-10-08 10:05:00,36.99,37.02,36.92,36.93,81000.0,25.3798,25.4004,25.3318,25.3386,81000.0
2010-10-08 10:10:00,36.93,36.98,36.91,36.97,72700.0,25.3386,25.3729,25.3249,25.3661,72700.0
2010-10-08 10:15:00,36.98,37.05,36.97,37.04,50800.0,25.3729,25.421,25.3661,25.4141,50800.0
2010-10-08 10:20:00,37.03,37.05,37.0,37.01,68700.0,25.4073,25.421,25.3867,25.3935,68700.0
2010-10-08 10:25:00,37.01,37.02,36.99,36.99,75800.0,25.3935,25.4004,25.3798,25.3798,75800.0
2010-10-08 10:30:00,36.99,37.06,36.98,37.04,102000.0,25.3798,25.4278,25.3729,25.4141,102000.0
2010-10-08 10:35:00,37.04,37.06,37.03,37.06,49100.0,25.4141,25.4278,25.4073,25.4278,49100.0
2010-10-08 10:40:00,37.06,37.13,37.06,37.11,59900.0,25.4278,25.4759,25.4278,25.4621,59900.0
2010-10-08 10:45:00,37.12,37.12,37.1,37.1,28500.0,25.469,25.469,25.4553,25.4553,28500.0
2010-10-08 10:50:00,37.1,37.15,37.1,37.15,54000.0,25.4553,25.4896,25.4553,25.4896,54000.0
2010-10-08 10:55:00,37.16,37.17,37.13,37.16,56500.0,25.4964,25.5033,25.4759,25.4964,56500.0
2010-10-08 11:00:00,37.16,37.18,37.15,37.17,45200.0,25.4964,25.5102,25.4896,25.5033,45200.0
2010-10-08 11:05:00,37.16,37.18,37.16,37.17,36600.0,25.4964,25.5102,25.4964,25.5033,36600.0
2010-10-08 11:10:00,37.18,37.19,37.17,37.17,68900.0,25.5102,25.517,25.5033,25.5033,68900.0
2010-10-08 11:15:00,37.18,37.19,37.17,37.18,56600.0,25.5102,25.517,25.5033,25.5102,56600.0
2010-10-08 11:20:00,37.17,37.18,37.15,37.17,43900.0,25.5033,25.5102,25.4896,25.5033,43900.0
2010-10-08 11:25:00,37.18,37.22,37.17,37.21,73800.0,25.5102,25.5376,25.5033,25.5308,73800.0
2010-10-08 11:30:00,37.22,37.24,37.18,37.19,67300.0,25.5376,25.5513,25.5102,25.517,67300.0
2010-10-08 11:35:00,37.18,37.19,37.13,37.14,85400.0,25.5102,25.517,25.4759,25.4827,85400.0
2010-10-08 11:40:00,37.13,37.14,37.11,37.11,10700.0,25.4759,25.4827,25.4621,25.4621,10700.0
2010-10-08 11:45:00,37.12,37.12,37.07,37.07,21000.0,25.469,25.469,25.4347,25.4347,21000.0
2010-10-08 11:50:00,37.08,37.1,37.07,37.08,35900.0,25.4416,25.4553,25.4347,25.4416,35900.0
2010-10-08 11:55:00,37.07,37.12,37.06,37.08,48600.0,25.4347,25.469,25.4278,25.4416,48600.0
2010-10-08 12:00:00,37.08,37.12,37.03,37.03,51700.0,25.4416,25.469,25.4073,25.4073,51700.0
2010-10-08 12:05:00,37.04,37.05,37.03,37.04,31100.0,25.4141,25.421,25.4073,25.4141,31100.0
2010-10-08 12:10:00,37.04,37.05,37.04,37.04,14000.0,25.4141,25.421,25.4141,25.4141,14000.0
2010-10-08 12:15:00,37.05,37.05,37.02,37.02,28000.0,25.421,25.421,25.4004,25.4004,28000.0
2010-10-08 12:20:00,37.02,37.03,37.0,37.01,30700.0,25.4004,25.4073,25.3867,25.3935,30700.0
2010-10-08 12:25:00,37.01,37.01,36.99,37.0,22700.0,25.3935,25.3935,25.3798,25.3867,22700.0
2010-10-08 12:30:00,36.99,37.02,36.98,37.02,38000.0,25.3798,25.4004,25.3729,25.4004,38000.0
2010-10-08 12:35:00,37.01,37.07,37.01,37.07,22300.0,25.3935,25.4347,25.3935,25.4347,22300.0
2010-10-08 12:40:00,37.08,37.11,37.04,37.11,47900.0,25.4416,25.4621,25.4141,25.4621,47900.0
2010-10-08 12:45:00,37.11,37.12,37.07,37.08,54700.0,25.4621,25.469,25.4347,25.4416,54700.0
2010-10-08 12:50:00,37.08,37.08,37.05,37.05,18600.0,25.4416,25.4416,25.421,25.421,18600.0
2010-10-08 12:55:00,37.05,37.06,37.04,37.05,24000.0,25.421,25.4278,25.4141,25.421,24000.0
2010-10-08 13:00:00,37.05,37.06,37.04,37.04,20500.0,25.421,25.4278,25.4141,25.4141,20500.0
2010-10-08 13:05:00,37.04,37.04,37.02,37.03,35700.0,25.4141,25.4141,25.4004,25.4073,35700.0
2010-10-08 13:10:00,37.02,37.05,37.02,37.05,31000.0,25.4004,25.421,25.4004,25.421,31000.0
2010-10-08 13:15:00,37.05,37.05,37.03,37.05,29900.0,25.421,25.421,25.4073,25.421,29900.0
2010-10-08 13:20:00,37.05,37.06,37.02,37.02,39000.0,25.421,25.4278,25.4004,25.4004,39000.0
2010-10-08 13:25:00,37.03,37.04,37.03,37.03,32200.0,25.4073,25.4141,25.4073,25.4073,32200.0
2010-10-08 13:30:00,37.03,37.04,37.02,37.03,12500.0,25.4073,25.4141,25.4004,25.4073,12500.0
2010-10-08 13:35:00,37.02,37.03,37.02,37.03,22900.0,25.4004,25.4073,25.4004,25.4073,22900.0
2010-10-08 13:40:00,37.03,37.03,37.0,37.0,29800.0,25.4073,25.4073,25.3867,25.3867,29800.0
2010-10-08 13:45:00,37.0,37.01,36.99,37.0,26000.0,25.3867,25.3935,25.3798,25.3867,26000.0
2010-10-08 13:50:00,36.99,36.99,36.98,36.98,26000.0,25.3798,25.3798,25.3729,25.3729,26000.0
2010-10-08 13:55:00,36.98,36.99,36.97,36.98,53200.0,25.3729,25.3798,25.3661,25.3729,53200.0
2010-10-08 14:00:00,36.97,36.98,36.96,36.98,48400.0,25.3661,25.3729,25.3592,25.3729,48400.0
2010-10-08 14:05:00,36.97,36.98,36.94,36.94,82800.0,25.3661,25.3729,25.3455,25.3455,82800.0
2010-10-08 14:10:00,36.95,36.95,36.94,36.94,37700.0,25.3524,25.3524,25.3455,25.3455,37700.0
2010-10-08 14:15:00,36.94,36.95,36.94,36.94,13600.0,25.3455,25.3524,25.3455,25.3455,13600.0
2010-10-08 14:20:00,36.95,36.98,36.94,36.98,46500.0,25.3524,25.3729,25.3455,25.3729,46500.0
2010-10-08 14:25:00,36.97,37.01,36.97,37.0,34500.0,25.3661,25.3935,25.3661,25.3867,34500.0
2010-10-08 14:30:00,37.0,37.01,37.0,37.01,17900.0,25.3867,25.3935,25.3867,25.3935,17900.0
2010-10-08 14:35:00,37.01,37.01,37.0,37.01,19500.0,25.3935,25.3935,25.3867,25.3935,19500.0
2010-10-08 14:40:00,37.01,37.02,37.0,37.02,43300.0,25.3935,25.4004,25.3867,25.4004,43300.0
2010-10-08 14:45:00,37.02,37.02,37.01,37.01,14700.0,25.4004,25.4004,25.3935,25.3935,14700.0
2010-10-08 14:50:00,37.01,37.03,37.01,37.03,39000.0,25.3935,25.4073,25.3935,25.4073,39000.0
2010-10-08 14:55:00,37.03,37.03,37.01,37.02,62700.0,25.4073,25.4073,25.3935,25.4004,62700.0
2010-10-08 15:00:00,37.01,37.05,37.01,37.05,35000.0,25.3935,25.421,25.3935,25.421,35000.0
2010-10-08 15:05:00,37.05,37.09,37.04,37.08,81700.0,25.421,25.4484,25.4141,25.4416,81700.0
2010-10-08 15:10:00,37.09,37.09,37.06,37.06,84000.0,25.4484,25.4484,25.4278,25.4278,84000.0
2010-10-08 15:15:00,37.05,37.06,37.02,37.03,49200.0,25.421,25.4278,25.4004,25.4073,49200.0
2010-10-08 15:20:00,37.02,37.03,37.0,37.01,60400.0,25.4004,25.4073,25.3867,25.3935,60400.0
2010-10-08 15:25:00,37.02,37.02,36.98,37.0,49100.0,25.4004,25.4004,25.3729,25.3867,49100.0
2010-10-08 15:30:00,37.0,37.06,36.99,37.06,69500.0,25.3867,25.4278,25.3798,25.4278,69500.0
2010-10-08 15:35:00,37.06,37.08,37.05,37.08,60400.0,25.4278,25.4416,25.421,25.4416,60400.0
2010-10-08 15:40:00,37.08,37.12,37.06,37.12,94700.0,25.4416,25.469,25.4278,25.469,94700.0
2010-10-08 15:45:00,37.11,37.12,37.09,37.1,96200.0,25.4621,25.469,25.4484,25.4553,96200.0
2010-10-08 15:50:00,37.09,37.13,37.09,37.13,108900.0,25.4484,25.4759,25.4484,25.4759,108900.0
2010-10-08 15:55:00,37.12,37.13,37.04,37.07,303100.0,25.469,25.4759,25.4141,25.4347,303100.0
2010-10-11 09:30:00,37.15,37.3,37.1,37.17,120700.0,25.4896,25.5925,25.4553,25.5033,120700.0
2010-10-11 09:35:00,37.18,37.25,37.18,37.2,83800.0,25.5102,25.5582,25.5102,25.5239,83800.0
2010-10-11 09:40:00,37.19,37.2,37.12,37.13,43700.0,25.517,25.5239,25.469,25.4759,43700.0
2010-10-11 09:45:00,37.12,37.15,37.1,37.11,29900.0,25.469,25.4896,25.4553,25.4621,29900.0
2010-10-11 09:50:00,37.11,37.19,37.09,37.17,47200.0,25.4621,25.517,25.4484,25.5033,47200.0
2010-10-11 09:55:00,37.17,37.17,37.12,37.15,67300.0,25.5033,25.5033,25.469,25.4896,67300.0
2010-10-11 10:00:00,37.15,37.19,37.14,37.17,64900.0,25.4896,25.517,25.4827,25.5033,64900.0
2010-10-11 10:05:00,37.17,37.18,37.16,37.17,20400.0,25.5033,25.5102,25.4964,25.5033,20400.0
2010-10-11 10:10:00,37.17,37.18,37.13,37.16,33700.0,25.5033,25.5102,25.4759,25.4964,33700.0
2010-10-11 10:15:00,37.17,37.17,37.15,37.16,14400.0,25.5033,25.5033,25.4896,25.4964,14400.0
2010-10-11 10:20:00,37.17,37.2,37.16,37.17,33200.0,25.5033,25.5239,25.4964,25.5033,33200.0
2010-10-11 10:25:00,37.17,37.23,37.16,37.23,47500.0,25.5033,25.5445,25.4964,25.5445,47500.0
2010-10-11 10:30:00,37.24,37.24,37.19,37.19,57500.0,25.5513,25.5513,25.517,25.517,57500.0
2010-10-11 10:35:00,37.2,37.22,37.17,37.2,78900.0,25.5239,25.5376,25.5033,25.5239,78900.0
2010-10-11 10:40:00,37.19,37.23,37.19,37.22,31600.0,25.517,25.5445,25.517,25.5376,31600.0
2010-10-11 10:45:00,37.22,37.23,37.17,37.21,61500.0,25.5376,25.5445,25.5033,25.5308,61500.0
2010-10-11 10:50:00,37.21,37.24,37.19,37.2,120600.0,25.5308,25.5513,25.517,25.5239,120600.0
2010-10-11 10:55:00,37.21,37.24,37.19,37.23,45600.0,25.5308,25.5513,25.517,25.5445,45600.0
2010-10-11 11:00:00,37.24,37.24,37.18,37.19,63900.0,25.5513,25.5513,25.5102,25.517,63900.0
2010-10-11 11:05:00,37.19,37.24,37.17,37.23,62800.0,25.517,25.5513,25.5033,25.5445,62800.0
2010-10-11 11:10:00,37.24,37.24,37.21,37.21,47300.0,25.5513,25.5513,25.5308,25.5308,47300.0
2010-10-11 11:15:00,37.21,37.24,37.2,37.23,41200.0,25.5308,25.5513,25.5239,25.5445,41200.0
2010-10-11 11:20:00,37.23,37.24,37.21,37.21,44900.0,25.5445,25.5513,25.5308,25.5308,44900.0
2010-10-11 11:25:00,37.21,37.23,37.2,37.21,20400.0,25.5308,25.5445,25.5239,25.5308,20400.0
2010-10-11 11:30:00,37.22,37.23,37.2,37.22,25400.0,25.5376,25.5445,25.5239,25.5376,25400.0
2010-10-11 11:35:00,37.22,37.24,37.21,37.23,51400.0,25.5376,25.5513,25.5308,25.5445,51400.0
2010-10-11 11:40:00,37.23,37.24,37.22,37.23,19600.0,25.5445,25.5513,25.5376,25.5445,19600.0
2010-10-11 11:45:00,37.23,37.24,37.22,37.23,37500.0,25.5445,25.5513,25.5376,25.5445,37500.0
2010-10-11 11:50:00,37.23,37.24,37.23,37.24,37300.0,25.5445,25.5513,25.5445,25.5513,37300.0
2010-10-11 11:55:00,37.23,37.24,37.23,37.24,28700.0,25.5445,25.5513,25.5445,25.5513,28700.0
2010-10-11 12:00:00,37.24,37.24,37.23,37.23,11100.0,25.5513,25.5513,25.5445,25.5445,11100.0
2010-10-11 12:05:00,37.24,37.24,37.23,37.24,16700.0,25.5513,25.5513,25.5445,25.5513,16700.0
2010-10-11 12:10:00,37.24,37.25,37.23,37.24,50900.0,25.5513,25.5582,25.5445,25.5513,50900.0
2010-10-11 12:15:00,37.24,37.25,37.24,37.25,26500.0,25.5513,25.5582,25.5513,25.5582,26500.0
2010-10-11 12:20:00,37.25,37.25,37.24,37.25,45900.0,25.5582,25.5582,25.5513,25.5582,45900.0
2010-10-11 12:25:00,37.25,37.25,37.24,37.24,15500.0,25.5582,25.5582,25.5513,25.5513,15500.0
2010-10-11 12:30:00,37.25,37.25,37.24,37.25,16300.0,25.5582,25.5582,25.5513,25.5582,16300.0
2010-10-11 12:35:00,37.25,37.27,37.24,37.26,67800.0,25.5582,25.5719,25.5513,25.5651,67800.0
2010-10-11 12:40:00,37.26,37.27,37.25,37.27,27500.0,25.5651,25.5719,25.5582,25.5719,27500.0
2010-10-11 12:45:00,37.27,37.28,37.26,37.28,28600.0,25.5719,25.5788,25.5651,25.5788,28600.0
2010-10-11 12:50:00,37.27,37.28,37.24,37.24,60700.0,25.5719,25.5788,25.5513,25.5513,60700.0
2010-10-11 12:55:00,37.24,37.26,37.23,37.26,22700.0,25.5513,25.5651,25.5445,25.5651,22700.0
2010-10-11 13:00:00,37.26,37.28,37.25,37.28,37300.0,25.5651,25.5788,25.5582,25.5788,37300.0
2010-10-11 13:05:00,37.27,37.28,37.27,37.28,16800.0,25.5719,25.5788,25.5719,25.5788,16800.0
2010-10-11 13:10:00,37.28,37.28,37.27,37.28,11500.0,25.5788,25.5788,25.5719,25.5788,11500.0
2010-10-11 13:15:00,37.28,37.28,37.27,37.28,21200.0,25.5788,25.5788,25.5719,25.5788,21200.0
2010-10-11 13:20:00,37.28,37.28,37.27,37.28,29200.0,25.5788,25.5788,25.5719,25.5788,29200.0
2010-10-11 13:25:00,37.28,37.31,37.28,37.31,58900.0,25.5788,25.5994,25.5788,25.5994,58900.0
2010-10-11 13:30:00,37.31,37.33,37.3,37.3,137200.0,25.5994,25.6131,25.5925,25.5925,137200.0
2010-10-11 13:35:00,37.3,37.32,37.29,37.3,26100.0,25.5925,25.6062,25.5856,25.5925,26100.0
2010-10-11 13:40:00,37.31,37.32,37.3,37.3,12500.0,25.5994,25.6062,25.5925,25.5925,12500.0
2010-10-11 13:45:00,37.31,37.31,37.28,37.3,12600.0,25.5994,25.5994,25.5788,25.5925,12600.0
2010-10-11 13:50:00,37.31,37.31,37.29,37.3,10900.0,25.5994,25.5994,25.5856,25.5925,10900.0
2010-10-11 13:55:00,37.29,37.3,37.29,37.29,11600.0,25.5856,25.5925,25.5856,25.5856,11600.0
2010-10-11 14:00:00,37.3,37.3,37.29,37.29,14300.0,25.5925,25.5925,25.5856,25.5856,14300.0
2010-10-11 14:05:00,37.28,37.3,37.28,37.29,14500.0,25.5788,25.5925,25.5788,25.5856,14500.0
2010-10-11 14:10:00,37.29,37.3,37.28,37.29,17300.0,25.5856,25.5925,25.5788,25.5856,17300.0
2010-10-11 14:15:00,37.28,37.32,37.28,37.31,18600.0,25.5788,25.6062,25.5788,25.5994,18600.0
2010-10-11 14:20:00,37.31,37.31,37.28,37.3,13800.0,25.5994,25.5994,25.5788,25.5925,13800.0
2010-10-11 14:25:00,37.29,37.31,37.28,37.31,19600.0,25.5856,25.5994,25.5788,25.5994,19600.0
2010-10-11 14:30:00,37.31,37.31,37.28,37.28,18500.0,25.5994,25.5994,25.5788,25.5788,18500.0
2010-10-11 14:35:00,37.28,37.3,37.28,37.3,14400.0,25.5788,25.5925,25.5788,25.5925,14400.0
2010-10-11 14:40:00,37.29,37.3,37.28,37.28,11700.0,25.5856,25.5925,25.5788,25.5788,11700.0
2010-10-11 14:45:00,37.28,37.29,37.26,37.29,19400.0,25.5788,25.5856,25.5651,25.5856,19400.0
2010-10-11 14:50:00,37.28,37.29,37.25,37.27,19800.0,25.5788,25.5856,25.5582,25.5719,19800.0
2010-10-11 14:55:00,37.27,37.29,37.26,37.28,28100.0,25.5719,25.5856,25.5651,25.5788,28100.0
2010-10-11 15:00:00,37.28,37.29,37.26,37.27,22700.0,25.5788,25.5856,25.5651,25.5719,22700.0
2010-10-11 15:05:00,37.27,37.27,37.26,37.26,8900.0,25.5719,25.5719,25.5651,25.5651,8900.0
2010-10-11 15:10:00,37.26,37.27,37.22,37.24,24200.0,25.5651,25.5719,25.5376,25.5513,24200.0
2010-10-11 15:15:00,37.25,37.26,37.24,37.26,20800.0,25.5582,25.5651,25.5513,25.5651,20800.0
2010-10-11 15:20:00,37.26,37.26,37.22,37.23,21500.0,25.5651,25.5651,25.5376,25.5445,21500.0
2010-10-11 15:25:00,37.22,37.24,37.21,37.22,41700.0,25.5376,25.5513,25.5308,25.5376,41700.0
2010-10-11 15:30:00,37.23,37.23,37.17,37.18,54400.0,25.5445,25.5445,25.5033,25.5102,54400.0
2010-10-11 15:35:00,37.17,37.18,37.13,37.14,51100.0,25.5033,25.5102,25.4759,25.4827,51100.0
2010-10-11 15:40:00,37.14,37.16,37.11,37.16,75900.0,25.4827,25.4964,25.4621,25.4964,75900.0
2010-10-11 15:45:00,37.16,37.21,37.15,37.21,52700.0,25.4964,25.5308,25.4896,25.5308,52700.0
2010-10-11 15:50:00,37.21,37.23,37.2,37.22,50600.0,25.5308,25.5445,25.5239,25.5376,50600.0
2010-10-11 15:55:00,37.22,37.25,37.22,37.25,79200.0,25.5376,25.5582,25.5376,25.5582,79200.0
2010-10-12 09:30:00,37.13,37.25,37.12,37.17,90900.0,25.4759,25.5582,25.469,25.5033,90900.0
2010-10-12 09:35:00,37.15,37.25,37.15,37.19,48900.0,25.4896,25.5582,25.4896,25.517,48900.0
2010-10-12 09:40:00,37.19,37.19,37.13,37.14,50500.0,25.517,25.517,25.4759,25.4827,50500.0
2010-10-12 09:45:00,37.14,37.14,37.01,37.03,67200.0,25.4827,25.4827,25.3935,25.4073,67200.0
2010-10-12 09:50:00,37.03,37.06,37.0,37.01,42200.0,25.4073,25.4278,25.3867,25.3935,42200.0
2010-10-12 09:55:00,37.01,37.06,37.0,37.05,56800.0,25.3935,25.4278,25.3867,25.421,56800.0
2010-10-12 10:00:00,37.05,37.09,37.05,37.08,69100.0,25.421,25.4484,25.421,25.4416,69100.0
2010-10-12 10:05:00,37.07,37.1,37.05,37.1,38300.0,25.4347,25.4553,25.421,25.4553,38300.0
2010-10-12 10:10:00,37.1,37.15,37.09,37.14,31000.0,25.4553,25.4896,25.4484,25.4827,31000.0
2010-10-12 10:15:00,37.15,37.18,37.15,37.18,50000.0,25.4896,25.5102,25.4896,25.5102,50000.0
2010-10-12 10:20:00,37.17,37.19,37.15,37.15,52400.0,25.5033,25.517,25.4896,25.4896,52400.0
2010-10-12 10:25:00,37.16,37.19,37.15,37.19,43200.0,25.4964,25.517,25.4896,25.517,43200.0
2010-10-12 10:30:00,37.18,37.21,37.16,37.2,38000.0,25.5102,25.5308,25.4964,25.5239,38000.0
2010-10-12 10:35:00,37.2,37.23,37.18,37.22,25900.0,25.5239,25.5445,25.5102,25.5376,25900.0
2010-10-12 10:40:00,37.23,37.26,37.2,37.24,57400.0,25.5445,25.5651,25.5239,25.5513,57400.0
2010-10-12 10:45:00,37.24,37.24,37.22,37.23,25700.0,25.5513,25.5513,25.5376,25.5445,25700.0
2010-10-12 10:50:00,37.24,37.29,37.23,37.29,35900.0,25.5513,25.5856,25.5445,25.5856,35900.0
2010-10-12 10:55:00,37.29,37.31,37.28,37.29,27600.0,25.5856,25.5994,25.5788,25.5856,27600.0
2010-10-12 11:00:00,37.29,37.31,37.27,37.31,20100.0,25.5856,25.5994,25.5719,25.5994,20100.0
2010-10-12 11:05:00,37.31,37.34,37.31,37.32,34500.0,25.5994,25.62,25.5994,25.6062,34500.0
2010-10-12 11:10:00,37.32,37.33,37.27,37.27,16100.0,25.6062,25.6131,25.5719,25.5719,16100.0
2010-10-12 11:15:00,37.28,37.31,37.27,37.3,26600.0,25.5788,25.5994,25.5719,25.5925,26600.0
2010-10-12 11:20:00,37.3,37.3,37.26,37.26,24800.0,25.5925,25.5925,25.5651,25.5651,24800.0
2010-10-12 11:25:00,37.26,37.27,37.24,37.26,35700.0,25.5651,25.5719,25.5513,25.5651,35700.0
2010-10-12 11:30:00,37.26,37.27,37.2,37.2,36100.0,25.5651,25.5719,25.5239,25.5239,36100.0
2010-10-12 11:35:00,37.2,37.22,37.18,37.2,29500.0,25.5239,25.5376,25.5102,25.5239,29500.0
2010-10-12 11:40:00,37.2,37.21,37.18,37.2,26200.0,25.5239,25.5308,25.5102,25.5239,26200.0
2010-10-12 11:45:00,37.19,37.2,37.18,37.19,16200.0,25.517,25.5239,25.5102,25.517,16200.0
2010-10-12 11:50:00,37.2,37.2,37.17,37.2,17000.0,25.5239,25.5239,25.5033,25.5239,17000.0
2010-10-12 11:55:00,37.2,37.22,37.19,37.19,24800.0,25.5239,25.5376,25.517,25.517,24800.0
2010-10-12 12:00:00,37.19,37.21,37.17,37.19,33700.0,25.517,25.5308,25.5033,25.517,33700.0
2010-10-12 12:05:00,37.19,37.25,37.19,37.25,20900.0,25.517,25.5582,25.517,25.5582,20900.0
2010-10-12 12:10:00,37.24,37.28,37.24,37.27,46400.0,25.5513,25.5788,25.5513,25.5719,46400.0
2010-10-12 12:15:00,37.27,37.3,37.27,37.3,28800.0,25.5719,25.5925,25.5719,25.5925,28800.0
2010-10-12 12:20:00,37.3,37.31,37.25,37.26,29900.0,25.5925,25.5994,25.5582,25.5651,29900.0
2010-10-12 12:25:00,37.26,37.29,37.21,37.21,60200.0,25.5651,25.5856,25.5308,25.5308,60200.0
2010-10-12 12:30:00,37.2,37.22,37.19,37.22,21300.0,25.5239,25.5376,25.517,25.5376,21300.0
2010-10-12 12:35:00,37.22,37.22,37.18,37.19,17800.0,25.5376,25.5376,25.5102,25.517,17800.0
2010-10-12 12:40:00,37.19,37.22,37.18,37.22,11000.0,25.517,25.5376,25.5102,25.5376,11000.0
2010-10-12 12:45:00,37.22,37.23,37.21,37.23,13300.0,25.5376,25.5445,25.5308,25.5445,13300.0
2010-10-12 12:50:00,37.23,37.25,37.22,37.24,13500.0,25.5445,25.5582,25.5376,25.5513,13500.0
2010-10-12 12:55:00,37.24,37.26,37.23,37.26,23300.0,25.5513,25.5651,25.5445,25.5651,23300.0
2010-10-12 13:00:00,37.25,37.26,37.21,37.23,26700.0,25.5582,25.5651,25.5308,25.5445,26700.0
2010-10-12 13:05:00,37.23,37.24,37.22,37.23,21000.0,25.5445,25.5513,25.5376,25.5445,21000.0
2010-10-12 13:10:00,37.23,37.23,37.21,37.21,18300.0,25.5445,25.5445,25.5308,25.5308,18300.0
2010-10-12 13:15:00,37.22,37.23,37.21,37.23,22200.0,25.5376,25.5445,25.5308,25.5445,22200.0
2010-10-12 13:20:00,37.23,37.24,37.23,37.24,8600.0,25.5445,25.5513,25.5445,25.5513,8600.0
2010-10-12 13:25:00,37.24,37.24,37.22,37.23,9900.0,25.5513,25.5513,25.5376,25.5445,9900.0
2010-10-12 13:30:00,37.23,37.24,37.22,37.23,27100.0,25.5445,25.5513,25.5376,25.5445,27100.0
2010-10-12 13:35:00,37.23,37.24,37.22,37.23,10900.0,25.5445,25.5513,25.5376,25.5445,10900.0
2010-10-12 13:40:00,37.24,37.25,37.23,37.24,17600.0,25.5513,25.5582,25.5445,25.5513,17600.0
2010-10-12 13:45:00,37.24,37.27,37.23,37.24,21200.0,25.5513,25.5719,25.5445,25.5513,21200.0
2010-10-12 13:50:00,37.23,37.25,37.23,37.25,15800.0,25.5445,25.5582,25.5445,25.5582,15800.0
2010-10-12 13:55:00,37.24,37.27,37.24,37.27,21100.0,25.5513,25.5719,25.5513,25.5719,21100.0
2010-10-12 14:00:00,37.27,37.29,37.21,37.26,95200.0,25.5719,25.5856,25.5308,25.5651,95200.0
2010-10-12 14:05:00,37.26,37.29,37.23,37.26,27600.0,25.5651,25.5856,25.5445,25.5651,27600.0
2010-10-12 14:10:00,37.26,37.36,37.26,37.34,55500.0,25.5651,25.6337,25.5651,25.62,55500.0
2010-10-12 14:15:00,37.35,37.37,37.34,37.35,63300.0,25.6268,25.6405,25.62,25.6268,63300.0
2010-10-12 14:20:00,37.35,37.35,37.3,37.3,25600.0,25.6268,25.6268,25.5925,25.5925,25600.0
2010-10-12 14:25:00,37.29,37.33,37.27,37.32,37300.0,25.5856,25.6131,25.5719,25.6062,37300.0
2010-10-12 14:30:00,37.32,37.33,37.23,37.25,46500.0,25.6062,25.6131,25.5445,25.5582,46500.0
2010-10-12 14:35:00,37.25,37.28,37.24,37.26,36900.0,25.5582,25.5788,25.5513,25.5651,36900.0
2010-10-12 14:40:00,37.27,37.33,37.26,37.33,23400.0,25.5719,25.6131,25.5651,25.6131,23400.0
2010-10-12 14:45:00,37.32,37.35,37.3,37.33,30400.0,25.6062,25.6268,25.5925,25.6131,30400.0
2010-10-12 14:50:00,37.33,37.34,37.3,37.34,37700.0,25.6131,25.62,25.5925,25.62,37700.0
2010-10-12 14:55:00,37.34,37.37,37.34,37.36,33900.0,25.62,25.6405,25.62,25.6337,33900.0
2010-10-12 15:00:00,37.36,37.36,37.3,37.33,79000.0,25.6337,25.6337,25.5925,25.6131,79000.0
2010-10-12 15:05:00,37.33,37.36,37.32,37.35,42600.0,25.6131,25.6337,25.6062,25.6268,42600.0
2010-10-12 15:10:00,37.35,37.38,37.34,37.38,45000.0,25.6268,25.6474,25.62,25.6474,45000.0
2010-10-12 15:15:00,37.38,37.41,37.36,37.37,58900.0,25.6474,25.668,25.6337,25.6405,58900.0
2010-10-12 15:20:00,37.36,37.45,37.35,37.45,75400.0,25.6337,25.6954,25.6268,25.6954,75400.0
2010-10-12 15:25:00,37.44,37.5,37.43,37.5,71200.0,25.6886,25.7297,25.6817,25.7297,71200.0
2010-10-12 15:30:00,37.49,37.5,37.47,37.47,40500.0,25.7229,25.7297,25.7091,25.7091,40500.0
2010-10-12 15:35:00,37.47,37.48,37.43,37.44,82500.0,25.7091,25.716,25.6817,25.6886,82500.0
2010-10-12 15:40:00,37.45,37.45,37.43,37.45,58900.0,25.6954,25.6954,25.6817,25.6954,58900.0
2010-10-12 15:45:00,37.44,37.45,37.39,37.39,176200.0,25.6886,25.6954,25.6543,25.6543,176200.0
2010-10-12 15:50:00,37.42,37.42,37.4,37.41,170900.0,25.6748,25.6748,25.6611,25.668,170900.0
2010-10-12 15:55:00,37.4,37.41,37.36,37.37,132800.0,25.6611,25.668,25.6337,25.6405,132800.0
2010-10-13 09:30:00,37.5,37.5,37.4,37.43,100000.0,25.7297,25.7297,25.6611,25.6817,100000.0
2010-10-13 09:35:00,37.43,37.44,37.31,37.32,104100.0,25.6817,25.6886,25.5994,25.6062,104100.0
2010-10-13 09:40:00,37.33,37.48,37.3,37.43,91500.0,25.6131,25.716,25.5925,25.6817,91500.0
2010-10-13 09:45:00,37.44,37.48,37.42,37.46,80900.0,25.6886,25.716,25.6748,25.7023,80900.0
2010-10-13 09:50:00,37.46,37.5,37.45,37.49,74600.0,25.7023,25.7297,25.6954,25.7229,74600.0
2010-10-13 09:55:00,37.49,37.49,37.45,37.46,97300.0,25.7229,25.7229,25.6954,25.7023,97300.0
2010-10-13 10:00:00,37.47,37.47,37.42,37.42,112400.0,25.7091,25.7091,25.6748,25.6748,112400.0
2010-10-13 10:05:00,37.42,37.43,37.37,37.38,96800.0,25.6748,25.6817,25.6405,25.6474,96800.0
2010-10-13 10:10:00,37.38,37.42,37.37,37.42,48000.0,25.6474,25.6748,25.6405,25.6748,48000.0
2010-10-13 10:15:00,37.42,37.43,37.38,37.4,75000.0,25.6748,25.6817,25.6474,25.6611,75000.0
2010-10-13 10:20:00,37.4,37.42,37.38,37.42,36200.0,25.6611,25.6748,25.6474,25.6748,36200.0
2010-10-13 10:25:00,37.42,37.43,37.39,37.39,73700.0,25.6748,25.6817,25.6543,25.6543,73700.0
2010-10-13 10:30:00,37.4,37.41,37.39,37.41,72800.0,25.6611,25.668,25.6543,25.668,72800.0
2010-10-13 10:35:00,37.41,37.43,37.39,37.4,69800.0,25.668,25.6817,25.6543,25.6611,69800.0
2010-10-13 10:40:00,37.4,37.42,37.39,37.4,88200.0,25.6611,25.6748,25.6543,25.6611,88200.0
2010-10-13 10:45:00,37.4,37.41,37.39,37.4,30500.0,25.6611,25.668,25.6543,25.6611,30500.0
2010-10-13 10:50:00,37.41,37.42,37.4,37.42,71500.0,25.668,25.6748,25.6611,25.6748,71500.0
2010-10-13 10:55:00,37.42,37.43,37.4,37.41,117900.0,25.6748,25.6817,25.6611,25.668,117900.0
2010-10-13 11:00:00,37.41,37.41,37.39,37.4,42200.0,25.668,25.668,25.6543,25.6611,42200.0
2010-10-13 11:05:00,37.4,37.45,37.39,37.45,47800.0,25.6611,25.6954,25.6543,25.6954,47800.0
2010-10-13 11:10:00,37.45,37.48,37.44,37.48,29500.0,25.6954,25.716,25.6886,25.716,29500.0
2010-10-13 11:15:00,37.47,37.48,37.46,37.46,27600.0,25.7091,25.716,25.7023,25.7023,27600.0
2010-10-13 11:20:00,37.47,37.47,37.4,37.41,27600.0,25.7091,25.7091,25.6611,25.668,27600.0
2010-10-13 11:25:00,37.4,37.42,37.4,37.42,156800.0,25.6611,25.6748,25.6611,25.6748,156800.0
2010-10-13 11:30:00,37.42,37.42,37.4,37.4,24800.0,25.6748,25.6748,25.6611,25.6611,24800.0
2010-10-13 11:35:00,37.4,37.41,37.36,37.37,47200.0,25.6611,25.668,25.6337,25.6405,47200.0
2010-10-13 11:40:00,37.37,37.37,37.35,37.36,52600.0,25.6405,25.6405,25.6268,25.6337,52600.0
2010-10-13 11:45:00,37.36,37.4,37.35,37.4,67500.0,25.6337,25.6611,25.6268,25.6611,67500.0
2010-10-13 11:50:00,37.4,37.42,37.4,37.42,20600.0,25.6611,25.6748,25.6611,25.6748,20600.0
2010-10-13 11:55:00,37.42,37.42,37.41,37.42,18300.0,25.6748,25.6748,25.668,25.6748,18300.0
2010-10-13 12:00:00,37.43,37.45,37.42,37.45,28800.0,25.6817,25.6954,25.6748,25.6954,28800.0
2010-10-13 12:05:00,37.45,37.45,37.42,37.42,41900.0,25.6954,25.6954,25.6748,25.6748,41900.0
2010-10-13 12:10:00,37.42,37.43,37.41,37.41,43800.0,25.6748,25.6817,25.668,25.668,43800.0
2010-10-13 12:15:00,37.42,37.42,37.34,37.36,104700.0,25.6748,25.6748,25.62,25.6337,104700.0
2010-10-13 12:20:00,37.36,37.4,37.35,37.38,36000.0,25.6337,25.6611,25.6268,25.6474,36000.0
2010-10-13 12:25:00,37.38,37.41,37.36,37.38,113600.0,25.6474,25.668,25.6337,25.6474,113600.0
2010-10-13 12:30:00,37.39,37.41,37.39,37.4,49500.0,25.6543,25.668,25.6543,25.6611,49500.0
2010-10-13 12:35:00,37.4,37.43,37.39,37.4,117200.0,25.6611,25.6817,25.6543,25.6611,117200.0
2010-10-13 12:40:00,37.41,37.41,37.35,37.35,48500.0,25.668,25.668,25.6268,25.6268,48500.0
2010-10-13 12:45:00,37.36,37.36,37.33,37.33,93100.0,25.6337,25.6337,25.6131,25.6131,93100.0
2010-10-13 12:50:00,37.34,37.4,37.33,37.4,56300.0,25.62,25.6611,25.6131,25.6611,56300.0
2010-10-13 12:55:00,37.39,37.4,37.26,37.33,143400.0,25.6543,25.6611,25.5651,25.6131,143400.0
2010-10-13 13:00:00,37.33,37.36,37.32,37.36,55300.0,25.6131,25.6337,25.6062,25.6337,55300.0
2010-10-13 13:05:00,37.37,37.38,37.34,37.35,44100.0,25.6405,25.6474,25.62,25.6268,44100.0
2010-10-13 13:10:00,37.35,37.4,37.35,37.39,31300.0,25.6268,25.6611,25.6268,25.6543,31300.0
2010-10-13 13:15:00,37.4,37.42,37.4,37.4,21800.0,25.6611,25.6748,25.6611,25.6611,21800.0
2010-10-13 13:20:00,37.41,37.45,37.41,37.42,68200.0,25.668,25.6954,25.668,25.6748,68200.0
2010-10-13 13:25:00,37.43,37.44,37.4,37.4,27800.0,25.6817,25.6886,25.6611,25.6611,27800.0
2010-10-13 13:30:00,37.41,37.43,37.4,37.43,21500.0,25.668,25.6817,25.6611,25.6817,21500.0
2010-10-13 13:35:00,37.43,37.44,37.42,37.44,34200.0,25.6817,25.6886,25.6748,25.6886,34200.0
2010-10-13 13:40:00,37.44,37.44,37.42,37.43,46600.0,25.6886,25.6886,25.6748,25.6817,46600.0
2010-10-13 13:45:00,37.42,37.45,37.42,37.44,33000.0,25.6748,25.6954,25.6748,25.6886,33000.0
2010-10-13 13:50:00,37.44,37.44,37.42,37.42,53700.0,25.6886,25.6886,25.6748,25.6748,53700.0
2010-10-13 13:55:00,37.44,37.44,37.41,37.42,18400.0,25.6886,25.6886,25.668,25.6748,18400.0
2010-10-13 14:00:00,37.42,37.47,37.42,37.45,142000.0,25.6748,25.7091,25.6748,25.6954,142000.0
2010-10-13 14:05:00,37.45,37.47,37.42,37.47,60300.0,25.6954,25.7091,25.6748,25.7091,60300.0
2010-10-13 14:10:00,37.47,37.48,37.44,37.48,73600.0,25.7091,25.716,25.6886,25.716,73600.0
2010-10-13 14:15:00,37.47,37.48,37.46,37.46,22500.0,25.7091,25.716,25.7023,25.7023,22500.0
2010-10-13 14:20:00,37.46,37.47,37.46,37.46,26200.0,25.7023,25.7091,25.7023,25.7023,26200.0
2010-10-13 14:25:00,37.47,37.47,37.43,37.44,128500.0,25.7091,25.7091,25.6817,25.6886,128500.0
2010-10-13 14:30:00,37.44,37.46,37.44,37.46,24500.0,25.6886,25.7023,25.6886,25.7023,24500.0
2010-10-13 14:35:00,37.46,37.49,37.46,37.48,48100.0,25.7023,25.7229,25.7023,25.716,48100.0
2010-10-13 14:40:00,37.48,37.49,37.46,37.46,80700.0,25.716,25.7229,25.7023,25.7023,80700.0
2010-10-13 14:45:00,37.47,37.47,37.44,37.46,54700.0,25.7091,25.7091,25.6886,25.7023,54700.0
2010-10-13 14:50:00,37.45,37.46,37.44,37.45,46200.0,25.6954,25.7023,25.6886,25.6954,46200.0
2010-10-13 14:55:00,37.45,37.46,37.43,37.44,42600.0,25.6954,25.7023,25.6817,25.6886,42600.0
2010-10-13 15:00:00,37.45,37.46,37.42,37.42,60400.0,25.6954,25.7023,25.6748,25.6748,60400.0
2010-10-13 15:05:00,37.42,37.45,37.42,37.44,53600.0,25.6748,25.6954,25.6748,25.6886,53600.0
2010-10-13 15:10:00,37.43,37.45,37.42,37.43,101500.0,25.6817,25.6954,25.6748,25.6817,101500.0
2010-10-13 15:15:00,37.44,37.46,37.43,37.46,66100.0,25.6886,25.7023,25.6817,25.7023,66100.0
2010-10-13 15:20:00,37.46,37.49,37.45,37.47,69800.0,25.7023,25.7229,25.6954,25.7091,69800.0
2010-10-13 15:25:00,37.47,37.48,37.4,37.4,75100.0,25.7091,25.716,25.6611,25.6611,75100.0
2010-10-13 15:30:00,37.4,37.42,37.4,37.42,82800.0,25.6611,25.6748,25.6611,25.6748,82800.0
2010-10-13 15:35:00,37.42,37.44,37.41,37.43,118000.0,25.6748,25.6886,25.668,25.6817,118000.0
2010-10-13 15:40:00,37.43,37.47,37.42,37.47,111600.0,25.6817,25.7091,25.6748,25.7091,111600.0
2010-10-13 15:45:00,37.46,37.47,37.42,37.44,130100.0,25.7023,25.7091,25.6748,25.6886,130100.0
2010-10-13 15:50:00,37.44,37.44,37.4,37.41,141800.0,25.6886,25.6886,25.6611,25.668,141800.0
2010-10-13 15:55:00,37.4,37.41,37.38,37.41,259600.0,25.6611,25.668,25.6474,25.668,259600.0
2010-10-14 09:30:00,37.4,37.45,37.37,37.42,100300.0,25.6611,25.6954,25.6405,25.6748,100300.0
2010-10-14 09:35:00,37.4,37.43,37.31,37.39,115800.0,25.6611,25.6817,25.5994,25.6543,115800.0
2010-10-14 09:40:00,37.37,37.41,37.35,37.35,98200.0,25.6405,25.668,25.6268,25.6268,98200.0
2010-10-14 09:45:00,37.35,37.44,37.34,37.42,78900.0,25.6268,25.6886,25.62,25.6748,78900.0
2010-10-14 09:50:00,37.42,37.47,37.41,37.47,35700.0,25.6748,25.7091,25.668,25.7091,35700.0
2010-10-14 09:55:00,37.47,37.47,37.42,37.44,79800.0,25.7091,25.7091,25.6748,25.6886,79800.0
2010-10-14 10:00:00,37.44,37.47,37.43,37.44,36600.0,25.6886,25.7091,25.6817,25.6886,36600.0
2010-10-14 10:05:00,37.45,37.49,37.44,37.46,25300.0,25.6954,25.7229,25.6886,25.7023,25300.0
2010-10-14 10:10:00,37.46,37.47,37.42,37.46,33100.0,25.7023,25.7091,25.6748,25.7023,33100.0
2010-10-14 10:15:00,37.46,37.54,37.46,37.53,68600.0,25.7023,25.7572,25.7023,25.7503,68600.0
2010-10-14 10:20:00,37.52,37.55,37.51,37.55,28700.0,25.7435,25.764,25.7366,25.764,28700.0
2010-10-14 10:25:00,37.55,37.58,37.54,37.56,39500.0,25.764,25.7846,25.7572,25.7709,39500.0
2010-10-14 10:30:00,37.57,37.57,37.5,37.5,28000.0,25.7778,25.7778,25.7297,25.7297,28000.0
2010-10-14 10:35:00,37.51,37.54,37.5,37.52,61900.0,25.7366,25.7572,25.7297,25.7435,61900.0
2010-10-14 10:40:00,37.52,37.54,37.46,37.46,37100.0,25.7435,25.7572,25.7023,25.7023,37100.0
2010-10-14 10:45:00,37.47,37.54,37.46,37.51,40200.0,25.7091,25.7572,25.7023,25.7366,40200.0
2010-10-14 10:50:00,37.51,37.52,37.47,37.5,39600.0,25.7366,25.7435,25.7091,25.7297,39600.0
2010-10-14 10:55:00,37.51,37.56,37.48,37.55,52700.0,25.7366,25.7709,25.716,25.764,52700.0
2010-10-14 11:00:00,37.56,37.57,37.47,37.47,30500.0,25.7709,25.7778,25.7091,25.7091,30500.0
2010-10-14 11:05:00,37.47,37.48,37.44,37.47,25900.0,25.7091,25.716,25.6886,25.7091,25900.0
2010-10-14 11:10:00,37.47,37.47,37.44,37.45,40500.0,25.7091,25.7091,25.6886,25.6954,40500.0
2010-10-14 11:15:00,37.46,37.49,37.45,37.48,26700.0,25.7023,25.7229,25.6954,25.716,26700.0
2010-10-14 11:20:00,37.49,37.49,37.44,37.46,25200.0,25.7229,25.7229,25.6886,25.7023,25200.0
2010-10-14 11:25:00,37.45,37.5,37.44,37.5,42800.0,25.6954,25.7297,25.6886,25.7297,42800.0
2010-10-14 11:30:00,37.5,37.53,37.45,37.48,50900.0,25.7297,25.7503,25.6954,25.716,50900.0
2010-10-14 11:35:00,37.47,37.47,37.43,37.44,41800.0,25.7091,25.7091,25.6817,25.6886,41800.0
2010-10-14 11:40:00,37.44,37.47,37.41,37.42,43800.0,25.6886,25.7091,25.668,25.6748,43800.0
2010-10-14 11:45:00,37.41,37.42,37.36,37.4,90700.0,25.668,25.6748,25.6337,25.6611,90700.0
2010-10-14 11:50:00,37.39,37.43,37.38,37.42,34400.0,25.6543,25.6817,25.6474,25.6748,34400.0
2010-10-14 11:55:00,37.43,37.44,37.39,37.41,63700.0,25.6817,25.6886,25.6543,25.668,63700.0
2010-10-14 12:00:00,37.41,37.45,37.39,37.44,26900.0,25.668,25.6954,25.6543,25.6886,26900.0
2010-10-14 12:05:00,37.45,37.46,37.43,37.46,18800.0,25.6954,25.7023,25.6817,25.7023,18800.0
2010-10-14 12:10:00,37.46,37.48,37.45,37.45,30300.0,25.7023,25.716,25.6954,25.6954,30300.0
2010-10-14 12:15:00,37.45,37.46,37.42,37.44,27800.0,25.6954,25.7023,25.6748,25.6886,27800.0
2010-10-14 12:20:00,37.44,37.44,37.4,37.42,32000.0,25.6886,25.6886,25.6611,25.6748,32000.0
2010-10-14 12:25:00,37.41,37.42,37.38,37.38,55200.0,25.668,25.6748,25.6474,25.6474,55200.0
2010-10-14 12:30:00,37.38,37.41,37.38,37.41,29900.0,25.6474,25.668,25.6474,25.668,29900.0
2010-10-14 12:35:00,37.41,37.43,37.4,37.43,17400.0,25.668,25.6817,25.6611,25.6817,17400.0
2010-10-14 12:40:00,37.42,37.44,37.42,37.44,6900.0,25.6748,25.6886,25.6748,25.6886,6900.0
2010-10-14 12:45:00,37.43,37.44,37.42,37.42,23900.0,25.6817,25.6886,25.6748,25.6748,23900.0
2010-10-14 12:50:00,37.42,37.43,37.42,37.43,6600.0,25.6748,25.6817,25.6748,25.6817,6600.0
2010-10-14 12:55:00,37.43,37.45,37.43,37.45,10600.0,25.6817,25.6954,25.6817,25.6954,10600.0
2010-10-14 13:00:00,37.44,37.46,37.42,37.45,40700.0,25.6886,25.7023,25.6748,25.6954,40700.0
2010-10-14 13:05:00,37.45,37.46,37.4,37.42,64400.0,25.6954,25.7023,25.6611,25.6748,64400.0
2010-10-14 13:10:00,37.42,37.44,37.42,37.44,26500.0,25.6748,25.6886,25.6748,25.6886,26500.0
2010-10-14 13:15:00,37.45,37.45,37.41,37.44,27800.0,25.6954,25.6954,25.668,25.6886,27800.0
2010-10-14 13:20:00,37.43,37.45,37.4,37.45,26200.0,25.6817,25.6954,25.6611,25.6954,26200.0
2010-10-14 13:25:00,37.44,37.46,37.44,37.45,11000.0,25.6886,25.7023,25.6886,25.6954,11000.0
2010-10-14 13:30:00,37.46,37.49,37.46,37.49,26200.0,25.7023,25.7229,25.7023,25.7229,26200.0
2010-10-14 13:35:00,37.48,37.49,37.48,37.49,7400.0,25.716,25.7229,25.716,25.7229,7400.0
2010-10-14 13:40:00,37.48,37.49,37.46,37.46,42100.0,25.716,25.7229,25.7023,25.7023,42100.0
2010-10-14 13:45:00,37.47,37.49,37.46,37.48,21400.0,25.7091,25.7229,25.7023,25.716,21400.0
2010-10-14 13:50:00,37.49,37.49,37.47,37.48,39600.0,25.7229,25.7229,25.7091,25.716,39600.0
2010-10-14 13:55:00,37.49,37.5,37.48,37.5,23200.0,25.7229,25.7297,25.716,25.7297,23200.0
2010-10-14 14:00:00,37.5,37.52,37.49,37.52,30900.0,25.7297,25.7435,25.7229,25.7435,30900.0
2010-10-14 14:05:00,37.52,37.52,37.5,37.51,31700.0,25.7435,25.7435,25.7297,25.7366,31700.0
2010-10-14 14:10:00,37.5,37.51,37.48,37.5,23200.0,25.7297,25.7366,25.716,25.7297,23200.0
2010-10-14 14:15:00,37.51,37.51,37.47,37.5,28000.0,25.7366,25.7366,25.7091,25.7297,28000.0
2010-10-14 14:20:00,37.49,37.5,37.47,37.47,28100.0,25.7229,25.7297,25.7091,25.7091,28100.0
2010-10-14 14:25:00,37.47,37.48,37.44,37.45,43500.0,25.7091,25.716,25.6886,25.6954,43500.0
2010-10-14 14:30:00,37.46,37.47,37.45,37.45,22000.0,25.7023,25.7091,25.6954,25.6954,22000.0
2010-10-14 14:35:00,37.45,37.49,37.44,37.45,73900.0,25.6954,25.7229,25.6886,25.6954,73900.0
2010-10-14 14:40:00,37.45,37.47,37.44,37.46,28100.0,25.6954,25.7091,25.6886,25.7023,28100.0
2010-10-14 14:45:00,37.46,37.46,37.41,37.43,54000.0,25.7023,25.7023,25.668,25.6817,54000.0
2010-10-14 14:50:00,37.43,37.46,37.43,37.46,15800.0,25.6817,25.7023,25.6817,25.7023,15800.0
2010-10-14 14:55:00,37.45,37.46,37.38,37.38,64900.0,25.6954,25.7023,25.6474,25.6474,64900.0
2010-10-14 15:00:00,37.38,37.38,37.34,37.36,43900.0,25.6474,25.6474,25.62,25.6337,43900.0
2010-10-14 15:05:00,37.36,37.41,37.36,37.37,153700.0,25.6337,25.668,25.6337,25.6405,153700.0
2010-10-14 15:10:00,37.38,37.38,37.35,37.37,112100.0,25.6474,25.6474,25.6268,25.6405,112100.0
2010-10-14 15:15:00,37.37,37.42,37.36,37.4,64400.0,25.6405,25.6748,25.6337,25.6611,64400.0
2010-10-14 15:20:00,37.4,37.47,37.39,37.44,60600.0,25.6611,25.7091,25.6543,25.6886,60600.0
2010-10-14 15:25:00,37.44,37.45,37.41,37.42,45800.0,25.6886,25.6954,25.668,25.6748,45800.0
2010-10-14 15:30:00,37.41,37.43,37.37,37.41,75600.0,25.668,25.6817,25.6405,25.668,75600.0
2010-10-14 15:35:00,37.41,37.44,37.37,37.38,186500.0,25.668,25.6886,25.6405,25.6474,186500.0
2010-10-14 15:40:00,37.38,37.39,37.36,37.36,105400.0,25.6474,25.6543,25.6337,25.6337,105400.0
2010-10-14 15:45:00,37.37,37.37,37.34,37.35,197400.0,25.6405,25.6405,25.62,25.6268,197400.0
2010-10-14 15:50:00,37.36,37.36,37.34,37.35,219600.0,25.6337,25.6337,25.62,25.6268,219600.0
2010-10-14 15:55:00,37.35,37.41,37.34,37.41,359000.0,25.6268,25.668,25.62,25.668,359000.0
2010-10-15 09:30:00,37.67,37.74,37.62,37.72,614300.0,25.8464,25.8944,25.8121,25.8807,614300.0
2010-10-15 09:35:00,37.72,37.75,37.66,37.74,92800.0,25.8807,25.9013,25.8395,25.8944,92800.0
2010-10-15 09:40:00,37.75,37.75,37.7,37.74,97500.0,25.9013,25.9013,25.867,25.8944,97500.0
2010-10-15 09:45:00,37.73,37.79,37.7,37.71,199600.0,25.8875,25.9287,25.867,25.8738,199600.0
2010-10-15 09:50:00,37.7,37.78,37.7,37.76,63900.0,25.867,25.9218,25.867,25.9081,63900.0
2010-10-15 09:55:00,37.75,37.85,37.73,37.8,187000.0,25.9013,25.9699,25.8875,25.9356,187000.0
2010-10-15 10:00:00,37.8,37.87,37.76,37.79,147600.0,25.9356,25.9836,25.9081,25.9287,147600.0
2010-10-15 10:05:00,37.79,37.79,37.65,37.67,160600.0,25.9287,25.9287,25.8327,25.8464,160600.0
2010-10-15 10:10:00,37.67,37.69,37.61,37.66,94400.0,25.8464,25.8601,25.8052,25.8395,94400.0
2010-10-15 10:15:00,37.67,37.69,37.64,37.67,102800.0,25.8464,25.8601,25.8258,25.8464,102800.0
2010-10-15 10:20:00,37.66,37.69,37.49,37.56,165000.0,25.8395,25.8601,25.7229,25.7709,165000.0
2010-10-15 10:25:00,37.57,37.7,37.56,37.69,67700.0,25.7778,25.867,25.7709,25.8601,67700.0
2010-10-15 10:30:00,37.69,37.72,37.66,37.72,96300.0,25.8601,25.8807,25.8395,25.8807,96300.0
2010-10-15 10:35:00,37.72,37.74,37.72,37.73,22900.0,25.8807,25.8944,25.8807,25.8875,22900.0
2010-10-15 10:40:00,37.73,37.75,37.7,37.7,88400.0,25.8875,25.9013,25.867,25.867,88400.0
2010-10-15 10:45:00,37.71,37.71,37.63,37.63,75000.0,25.8738,25.8738,25.8189,25.8189,75000.0
2010-10-15 10:50:00,37.62,37.66,37.6,37.64,104200.0,25.8121,25.8395,25.7983,25.8258,104200.0
2010-10-15 10:55:00,37.64,37.65,37.6,37.6,74600.0,25.8258,25.8327,25.7983,25.7983,74600.0
2010-10-15 11:00:00,37.6,37.65,37.6,37.63,65200.0,25.7983,25.8327,25.7983,25.8189,65200.0
2010-10-15 11:05:00,37.63,37.7,37.62,37.7,61500.0,25.8189,25.867,25.8121,25.867,61500.0
2010-10-15 11:10:00,37.7,37.72,37.67,37.67,47000.0,25.867,25.8807,25.8464,25.8464,47000.0
2010-10-15 11:15:00,37.66,37.71,37.65,37.68,65600.0,25.8395,25.8738,25.8327,25.8532,65600.0
2010-10-15 11:20:00,37.68,37.73,37.67,37.73,33700.0,25.8532,25.8875,25.8464,25.8875,33700.0
2010-10-15 11:25:00,37.73,37.76,37.7,37.74,53100.0,25.8875,25.9081,25.867,25.8944,53100.0
2010-10-15 11:30:00,37.75,37.77,37.72,37.77,62000.0,25.9013,25.915,25.8807,25.915,62000.0
2010-10-15 11:35:00,37.77,37.82,37.77,37.82,39600.0,25.915,25.9493,25.915,25.9493,39600.0
2010-10-15 11:40:00,37.81,37.82,37.79,37.81,48700.0,25.9424,25.9493,25.9287,25.9424,48700.0
2010-10-15 11:45:00,37.8,37.83,37.76,37.76,55000.0,25.9356,25.9562,25.9081,25.9081,55000.0
2010-10-15 11:50:00,37.76,37.77,37.74,37.76,43700.0,25.9081,25.915,25.8944,25.9081,43700.0
2010-10-15 11:55:00,37.77,37.78,37.72,37.72,37100.0,25.915,25.9218,25.8807,25.8807,37100.0
2010-10-15 12:00:00,37.72,37.72,37.68,37.69,47200.0,25.8807,25.8807,25.8532,25.8601,47200.0
2010-10-15 12:05:00,37.68,37.68,37.6,37.65,78100.0,25.8532,25.8532,25.7983,25.8327,78100.0
2010-10-15 12:10:00,37.65,37.66,37.64,37.65,50600.0,25.8327,25.8395,25.8258,25.8327,50600.0
2010-10-15 12:15:00,37.65,37.67,37.63,37.66,80300.0,25.8327,25.8464,25.8189,25.8395,80300.0
2010-10-15 12:20:00,37.65,37.71,37.65,37.69,85000.0,25.8327,25.8738,25.8327,25.8601,85000.0
2010-10-15 12:25:00,37.69,37.7,37.68,37.69,31900.0,25.8601,25.867,25.8532,25.8601,31900.0
2010-10-15 12:30:00,37.7,37.76,37.68,37.72,89200.0,25.867,25.9081,25.8532,25.8807,89200.0
2010-10-15 12:35:00,37.73,37.73,37.69,37.69,56400.0,25.8875,25.8875,25.8601,25.8601,56400.0
2010-10-15 12:40:00,37.69,37.7,37.68,37.7,29400.0,25.8601,25.867,25.8532,25.867,29400.0
2010-10-15 12:45:00,37.69,37.69,37.66,37.69,51400.0,25.8601,25.8601,25.8395,25.8601,51400.0
2010-10-15 12:50:00,37.69,37.7,37.66,37.66,31800.0,25.8601,25.867,25.8395,25.8395,31800.0
2010-10-15 12:55:00,37.66,37.67,37.63,37.66,49500.0,25.8395,25.8464,25.8189,25.8395,49500.0
2010-10-15 13:00:00,37.66,37.7,37.65,37.7,35600.0,25.8395,25.867,25.8327,25.867,35600.0
2010-10-15 13:05:00,37.69,37.72,37.69,37.71,36100.0,25.8601,25.8807,25.8601,25.8738,36100.0
2010-10-15 13:10:00,37.7,37.74,37.69,37.74,61400.0,25.867,25.8944,25.8601,25.8944,61400.0
2010-10-15 13:15:00,37.74,37.75,37.73,37.74,36700.0,25.8944,25.9013,25.8875,25.8944,36700.0
2010-10-15 13:20:00,37.74,37.77,37.74,37.77,40000.0,25.8944,25.915,25.8944,25.915,40000.0
2010-10-15 13:25:00,37.76,37.79,37.76,37.79,27100.0,25.9081,25.9287,25.9081,25.9287,27100.0
2010-10-15 13:30:00,37.78,37.8,37.77,37.8,48500.0,25.9218,25.9356,25.915,25.9356,48500.0
2010-10-15 13:35:00,37.79,37.83,37.79,37.81,52200.0,25.9287,25.9562,25.9287,25.9424,52200.0
2010-10-15 13:40:00,37.81,37.81,37.75,37.78,60400.0,25.9424,25.9424,25.9013,25.9218,60400.0
2010-10-15 13:45:00,37.77,37.78,37.74,37.74,34600.0,25.915,25.9218,25.8944,25.8944,34600.0
2010-10-15 13:50:00,37.75,37.78,37.74,37.76,53500.0,25.9013,25.9218,25.8944,25.9081,53500.0
2010-10-15 13:55:00,37.75,37.76,37.7,37.71,30400.0,25.9013,25.9081,25.867,25.8738,30400.0
2010-10-15 14:00:00,37.71,37.72,37.69,37.7,64200.0,25.8738,25.8807,25.8601,25.867,64200.0
2010-10-15 14:05:00,37.71,37.79,37.7,37.78,59900.0,25.8738,25.9287,25.867,25.9218,59900.0
2010-10-15 14:10:00,37.78,37.83,37.76,37.82,60100.0,25.9218,25.9562,25.9081,25.9493,60100.0
2010-10-15 14:15:00,37.82,37.84,37.8,37.82,48100.0,25.9493,25.963,25.9356,25.9493,48100.0
2010-10-15 14:20:00,37.82,37.83,37.8,37.82,46600.0,25.9493,25.9562,25.9356,25.9493,46600.0
2010-10-15 14:25:00,37.81,37.85,37.8,37.85,48400.0,25.9424,25.9699,25.9356,25.9699,48400.0
2010-10-15 14:30:00,37.84,37.88,37.83,37.87,86700.0,25.963,25.9905,25.9562,25.9836,86700.0
2010-10-15 14:35:00,37.87,37.9,37.86,37.88,52400.0,25.9836,26.0042,25.9767,25.9905,52400.0
2010-10-15 14:40:00,37.87,37.88,37.83,37.85,46100.0,25.9836,25.9905,25.9562,25.9699,46100.0
2010-10-15 14:45:00,37.85,37.85,37.83,37.83,48200.0,25.9699,25.9699,25.9562,25.9562,48200.0
2010-10-15 14:50:00,37.84,37.84,37.83,37.84,31800.0,25.963,25.963,25.9562,25.963,31800.0
2010-10-15 14:55:00,37.83,37.84,37.78,37.79,77900.0,25.9562,25.963,25.9218,25.9287,77900.0
2010-10-15 15:00:00,37.79,37.8,37.73,37.73,94600.0,25.9287,25.9356,25.8875,25.8875,94600.0
2010-10-15 15:05:00,37.73,37.76,37.73,37.76,55700.0,25.8875,25.9081,25.8875,25.9081,55700.0
2010-10-15 15:10:00,37.76,37.77,37.74,37.76,72700.0,25.9081,25.915,25.8944,25.9081,72700.0
2010-10-15 15:15:00,37.76,37.82,37.76,37.81,109200.0,25.9081,25.9493,25.9081,25.9424,109200.0
2010-10-15 15:20:00,37.81,37.82,37.76,37.76,63500.0,25.9424,25.9493,25.9081,25.9081,63500.0
2010-10-15 15:25:00,37.76,37.77,37.7,37.7,175300.0,25.9081,25.915,25.867,25.867,175300.0
2010-10-15 15:30:00,37.7,37.71,37.68,37.69,207800.0,25.867,25.8738,25.8532,25.8601,207800.0
2010-10-15 15:35:00,37.68,37.73,37.68,37.72,114200.0,25.8532,25.8875,25.8532,25.8807,114200.0
2010-10-15 15:40:00,37.73,37.74,37.72,37.73,74500.0,25.8875,25.8944,25.8807,25.8875,74500.0
2010-10-15 15:45:00,37.74,37.76,37.73,37.76,139400.0,25.8944,25.9081,25.8875,25.9081,139400.0
2010-10-15 15:50:00,37.76,37.79,37.75,37.77,139100.0,25.9081,25.9287,25.9013,25.915,139100.0
2010-10-15 15:55:00,37.76,37.79,37.76,37.77,253000.0,25.9081,25.9287,25.9081,25.915,253000.0
2010-10-18 09:30:00,37.91,37.91,37.67,37.79,109600.0,26.011,26.011,25.8464,25.9287,109600.0
2010-10-18 09:35:00,37.77,37.89,37.77,37.87,62800.0,25.915,25.9973,25.915,25.9836,62800.0
2010-10-18 09:40:00,37.87,37.88,37.68,37.69,130400.0,25.9836,25.9905,25.8532,25.8601,130400.0
2010-10-18 09:45:00,37.69,37.87,37.67,37.86,45600.0,25.8601,25.9836,25.8464,25.9767,45600.0
2010-10-18 09:50:00,37.86,37.9,37.85,37.87,48700.0,25.9767,26.0042,25.9699,25.9836,48700.0
2010-10-18 09:55:00,37.87,37.89,37.84,37.85,34300.0,25.9836,25.9973,25.963,25.9699,34300.0
2010-10-18 10:00:00,37.86,37.88,37.8,37.81,42700.0,25.9767,25.9905,25.9356,25.9424,42700.0
2010-10-18 10:05:00,37.81,37.87,37.81,37.84,29000.0,25.9424,25.9836,25.9424,25.963,29000.0
2010-10-18 10:10:00,37.83,37.92,37.82,37.92,40000.0,25.9562,26.0179,25.9493,26.0179,40000.0
2010-10-18 10:15:00,37.92,37.92,37.86,37.87,30300.0,26.0179,26.0179,25.9767,25.9836,30300.0
2010-10-18 10:20:00,37.87,37.89,37.84,37.86,69300.0,25.9836,25.9973,25.963,25.9767,69300.0
2010-10-18 10:25:00,37.86,37.86,37.83,37.85,38400.0,25.9767,25.9767,25.9562,25.9699,38400.0
2010-10-18 10:30:00,37.84,37.85,37.79,37.79,38700.0,25.963,25.9699,25.9287,25.9287,38700.0
2010-10-18 10:35:00,37.79,37.83,37.78,37.83,51500.0,25.9287,25.9562,25.9218,25.9562,51500.0
2010-10-18 10:40:00,37.83,37.86,37.81,37.85,37100.0,25.9562,25.9767,25.9424,25.9699,37100.0
2010-10-18 10:45:00,37.86,37.86,37.85,37.85,17300.0,25.9767,25.9767,25.9699,25.9699,17300.0
2010-10-18 10:50:00,37.85,37.88,37.85,37.88,35900.0,25.9699,25.9905,25.9699,25.9905,35900.0
2010-10-18 10:55:00,37.88,37.88,37.87,37.87,32400.0,25.9905,25.9905,25.9836,25.9836,32400.0
2010-10-18 11:00:00,37.87,37.88,37.87,37.87,19500.0,25.9836,25.9905,25.9836,25.9836,19500.0
2010-10-18 11:05:00,37.87,37.88,37.79,37.8,54900.0,25.9836,25.9905,25.9287,25.9356,54900.0
2010-10-18 11:10:00,37.8,37.8,37.76,37.79,43400.0,25.9356,25.9356,25.9081,25.9287,43400.0
2010-10-18 11:15:00,37.78,37.78,37.74,37.76,88900.0,25.9218,25.9218,25.8944,25.9081,88900.0
2010-10-18 11:20:00,37.75,37.77,37.74,37.75,51300.0,25.9013,25.915,25.8944,25.9013,51300.0
2010-10-18 11:25:00,37.75,37.77,37.74,37.76,46900.0,25.9013,25.915,25.8944,25.9081,46900.0
2010-10-18 11:30:00,37.77,37.79,37.77,37.77,19600.0,25.915,25.9287,25.915,25.915,19600.0
2010-10-18 11:35:00,37.77,37.79,37.75,37.79,54800.0,25.915,25.9287,25.9013,25.9287,54800.0
2010-10-18 11:40:00,37.79,37.83,37.79,37.83,36500.0,25.9287,25.9562,25.9287,25.9562,36500.0
2010-10-18 11:45:00,37.82,37.85,37.82,37.83,16600.0,25.9493,25.9699,25.9493,25.9562,16600.0
2010-10-18 11:50:00,37.82,37.84,37.78,37.82,47600.0,25.9493,25.963,25.9218,25.9493,47600.0
2010-10-18 11:55:00,37.81,37.85,37.81,37.85,37500.0,25.9424,25.9699,25.9424,25.9699,37500.0
2010-10-18 12:00:00,37.85,37.87,37.84,37.86,73700.0,25.9699,25.9836,25.963,25.9767,73700.0
2010-10-18 12:05:00,37.85,37.86,37.81,37.85,33900.0,25.9699,25.9767,25.9424,25.9699,33900.0
2010-10-18 12:10:00,37.85,37.86,37.83,37.83,27000.0,25.9699,25.9767,25.9562,25.9562,27000.0
2010-10-18 12:15:00,37.83,37.86,37.83,37.85,19400.0,25.9562,25.9767,25.9562,25.9699,19400.0
2010-10-18 12:20:00,37.85,37.86,37.85,37.85,13300.0,25.9699,25.9767,25.9699,25.9699,13300.0
2010-10-18 12:25:00,37.85,37.86,37.83,37.85,38000.0,25.9699,25.9767,25.9562,25.9699,38000.0
2010-10-18 12:30:00,37.85,37.88,37.85,37.88,33800.0,25.9699,25.9905,25.9699,25.9905,33800.0
2010-10-18 12:35:00,37.88,37.89,37.86,37.87,45900.0,25.9905,25.9973,25.9767,25.9836,45900.0
2010-10-18 12:40:00,37.88,37.88,37.87,37.88,16800.0,25.9905,25.9905,25.9836,25.9905,16800.0
2010-10-18 12:45:00,37.87,37.88,37.87,37.88,14300.0,25.9836,25.9905,25.9836,25.9905,14300.0
2010-10-18 12:50:00,37.88,37.89,37.81,37.81,56400.0,25.9905,25.9973,25.9424,25.9424,56400.0
2010-10-18 12:55:00,37.81,37.84,37.81,37.83,66000.0,25.9424,25.963,25.9424,25.9562,66000.0
2010-10-18 13:00:00,37.83,37.86,37.82,37.86,51600.0,25.9562,25.9767,25.9493,25.9767,51600.0
2010-10-18 13:05:00,37.86,37.89,37.85,37.88,45300.0,25.9767,25.9973,25.9699,25.9905,45300.0
2010-10-18 13:10:00,37.88,37.92,37.84,37.92,102600.0,25.9905,26.0179,25.963,26.0179,102600.0
2010-10-18 13:15:00,37.92,37.93,37.92,37.93,20300.0,26.0179,26.0248,26.0179,26.0248,20300.0
2010-10-18 13:20:00,37.93,37.93,37.92,37.93,12100.0,26.0248,26.0248,26.0179,26.0248,12100.0
2010-10-18 13:25:00,37.93,37.93,37.92,37.93,13000.0,26.0248,26.0248,26.0179,26.0248,13000.0
2010-10-18 13:30:00,37.93,37.93,37.92,37.93,22300.0,26.0248,26.0248,26.0179,26.0248,22300.0
2010-10-18 13:35:00,37.93,37.94,37.92,37.94,23800.0,26.0248,26.0316,26.0179,26.0316,23800.0
2010-10-18 13:40:00,37.94,37.94,37.93,37.94,14500.0,26.0316,26.0316,26.0248,26.0316,14500.0
2010-10-18 13:45:00,37.94,37.94,37.9,37.92,60500.0,26.0316,26.0316,26.0042,26.0179,60500.0
2010-10-18 13:50:00,37.91,37.91,37.88,37.88,22100.0,26.011,26.011,25.9905,25.9905,22100.0
2010-10-18 13:55:00,37.89,37.9,37.88,37.9,12100.0,25.9973,26.0042,25.9905,26.0042,12100.0
2010-10-18 14:00:00,37.9,37.92,37.89,37.91,39100.0,26.0042,26.0179,25.9973,26.011,39100.0
2010-10-18 14:05:00,37.91,37.92,37.9,37.92,25500.0,26.011,26.0179,26.0042,26.0179,25500.0
2010-10-18 14:10:00,37.92,37.95,37.92,37.94,80600.0,26.0179,26.0385,26.0179,26.0316,80600.0
2010-10-18 14:15:00,37.94,37.94,37.92,37.92,52800.0,26.0316,26.0316,26.0179,26.0179,52800.0
2010-10-18 14:20:00,37.92,37.94,37.91,37.91,43200.0,26.0179,26.0316,26.011,26.011,43200.0
2010-10-18 14:25:00,37.92,37.95,37.91,37.94,38700.0,26.0179,26.0385,26.011,26.0316,38700.0
2010-10-18 14:30:00,37.94,37.97,37.94,37.97,82300.0,26.0316,26.0522,26.0316,26.0522,82300.0
2010-10-18 14:35:00,37.97,37.97,37.95,37.96,78700.0,26.0522,26.0522,26.0385,26.0453,78700.0
2010-10-18 14:40:00,37.95,37.98,37.95,37.97,87700.0,26.0385,26.0591,26.0385,26.0522,87700.0
2010-10-18 14:45:00,37.97,37.98,37.96,37.96,34300.0,26.0522,26.0591,26.0453,26.0453,34300.0
2010-10-18 14:50:00,37.96,37.98,37.96,37.98,23500.0,26.0453,26.0591,26.0453,26.0591,23500.0
2010-10-18 14:55:00,37.97,37.98,37.97,37.98,26200.0,26.0522,26.0591,26.0522,26.0591,26200.0
2010-10-18 15:00:00,37.98,37.99,37.97,37.98,52000.0,26.0591,26.0659,26.0522,26.0591,52000.0
2010-10-18 15:05:00,37.97,38.0,37.97,37.99,85800.0,26.0522,26.0728,26.0522,26.0659,85800.0
2010-10-18 15:10:00,38.0,38.03,37.99,38.02,155400.0,26.0728,26.0934,26.0659,26.0865,155400.0
2010-10-18 15:15:00,38.02,38.02,38.0,38.01,103700.0,26.0865,26.0865,26.0728,26.0797,103700.0
2010-10-18 15:20:00,38.01,38.01,38.0,38.01,58400.0,26.0797,26.0797,26.0728,26.0797,58400.0
2010-10-18 15:25:00,38.01,38.02,38.0,38.02,79300.0,26.0797,26.0865,26.0728,26.0865,79300.0
2010-10-18 15:30:00,38.02,38.03,38.01,38.03,86900.0,26.0865,26.0934,26.0797,26.0934,86900.0
2010-10-18 15:35:00,38.03,38.07,38.02,38.05,128400.0,26.0934,26.1208,26.0865,26.1071,128400.0
2010-10-18 15:40:00,38.05,38.08,38.04,38.08,78600.0,26.1071,26.1277,26.1002,26.1277,78600.0
2010-10-18 15:45:00,38.08,38.08,38.07,38.08,83200.0,26.1277,26.1277,26.1208,26.1277,83200.0
2010-10-18 15:50:00,38.08,38.08,38.04,38.04,123000.0,26.1277,26.1277,26.1002,26.1002,123000.0
2010-10-18 15:55:00,38.05,38.05,38.04,38.05,183700.0,26.1071,26.1071,26.1002,26.1071,183700.0
2010-10-19 09:30:00,37.68,37.84,37.48,37.5,213900.0,25.8532,25.963,25.716,25.7297,213900.0
2010-10-19 09:35:00,37.52,37.59,37.48,37.59,109500.0,25.7435,25.7915,25.716,25.7915,109500.0
2010-10-19 09:40:00,37.59,37.6,37.54,37.58,94300.0,25.7915,25.7983,25.7572,25.7846,94300.0
2010-10-19 09:45:00,37.59,37.59,37.42,37.42,125100.0,25.7915,25.7915,25.6748,25.6748,125100.0
2010-10-19 09:50:00,37.42,37.45,37.33,37.33,98300.0,25.6748,25.6954,25.6131,25.6131,98300.0
2010-10-19 09:55:00,37.33,37.43,37.32,37.37,108700.0,25.6131,25.6817,25.6062,25.6405,108700.0
2010-10-19 10:00:00,37.38,37.47,37.35,37.44,67900.0,25.6474,25.7091,25.6268,25.6886,67900.0
2010-10-19 10:05:00,37.44,37.45,37.4,37.45,78100.0,25.6886,25.6954,25.6611,25.6954,78100.0
2010-10-19 10:10:00,37.45,37.5,37.42,37.45,182500.0,25.6954,25.7297,25.6748,25.6954,182500.0
2010-10-19 10:15:00,37.44,37.49,37.42,37.46,54000.0,25.6886,25.7229,25.6748,25.7023,54000.0
2010-10-19 10:20:00,37.47,37.48,37.42,37.42,47800.0,25.7091,25.716,25.6748,25.6748,47800.0
2010-10-19 10:25:00,37.43,37.49,37.42,37.47,66200.0,25.6817,25.7229,25.6748,25.7091,66200.0
2010-10-19 10:30:00,37.48,37.56,37.47,37.55,84900.0,25.716,25.7709,25.7091,25.764,84900.0
2010-10-19 10:35:00,37.55,37.56,37.5,37.51,43800.0,25.764,25.7709,25.7297,25.7366,43800.0
2010-10-19 10:40:00,37.51,37.53,37.5,37.51,31500.0,25.7366,25.7503,25.7297,25.7366,31500.0
2010-10-19 10:45:00,37.5,37.6,37.5,37.59,98200.0,25.7297,25.7983,25.7297,25.7915,98200.0
2010-10-19 10:50:00,37.58,37.59,37.53,37.53,44000.0,25.7846,25.7915,25.7503,25.7503,44000.0
2010-10-19 10:55:00,37.53,37.61,37.51,37.51,32900.0,25.7503,25.8052,25.7366,25.7366,32900.0
2010-10-19 11:00:00,37.51,37.56,37.5,37.56,53400.0,25.7366,25.7709,25.7297,25.7709,53400.0
2010-10-19 11:05:00,37.55,37.55,37.49,37.51,61100.0,25.764,25.764,25.7229,25.7366,61100.0
2010-10-19 11:10:00,37.52,37.56,37.51,37.55,34700.0,25.7435,25.7709,25.7366,25.764,34700.0
2010-10-19 11:15:00,37.56,37.58,37.54,37.54,25000.0,25.7709,25.7846,25.7572,25.7572,25000.0
2010-10-19 11:20:00,37.54,37.56,37.51,37.55,45300.0,25.7572,25.7709,25.7366,25.764,45300.0
2010-10-19 11:25:00,37.56,37.61,37.56,37.59,36500.0,25.7709,25.8052,25.7709,25.7915,36500.0
2010-10-19 11:30:00,37.61,37.66,37.61,37.64,59000.0,25.8052,25.8395,25.8052,25.8258,59000.0
2010-10-19 11:35:00,37.64,37.7,37.63,37.7,56300.0,25.8258,25.867,25.8189,25.867,56300.0
2010-10-19 11:40:00,37.69,37.73,37.69,37.73,30900.0,25.8601,25.8875,25.8601,25.8875,30900.0
2010-10-19 11:45:00,37.73,37.78,37.71,37.78,91400.0,25.8875,25.9218,25.8738,25.9218,91400.0
2010-10-19 11:50:00,37.77,37.79,37.76,37.78,50200.0,25.915,25.9287,25.9081,25.9218,50200.0
2010-10-19 11:55:00,37.77,37.83,37.77,37.81,43300.0,25.915,25.9562,25.915,25.9424,43300.0
2010-10-19 12:00:00,37.8,37.82,37.75,37.75,21200.0,25.9356,25.9493,25.9013,25.9013,21200.0
2010-10-19 12:05:00,37.75,37.76,37.67,37.69,30300.0,25.9013,25.9081,25.8464,25.8601,30300.0
2010-10-19 12:10:00,37.68,37.7,37.67,37.7,18300.0,25.8532,25.867,25.8464,25.867,18300.0
2010-10-19 12:15:00,37.7,37.71,37.7,37.7,13700.0,25.867,25.8738,25.867,25.867,13700.0
2010-10-19 12:20:00,37.7,37.71,37.65,37.65,35100.0,25.867,25.8738,25.8327,25.8327,35100.0
2010-10-19 12:25:00,37.64,37.68,37.64,37.68,12800.0,25.8258,25.8532,25.8258,25.8532,12800.0
2010-10-19 12:30:00,37.67,37.68,37.65,37.65,26900.0,25.8464,25.8532,25.8327,25.8327,26900.0
2010-10-19 12:35:00,37.65,37.66,37.61,37.64,25600.0,25.8327,25.8395,25.8052,25.8258,25600.0
2010-10-19 12:40:00,37.63,37.64,37.62,37.62,10400.0,25.8189,25.8258,25.8121,25.8121,10400.0
2010-10-19 12:45:00,37.62,37.63,37.61,37.62,15000.0,25.8121,25.8189,25.8052,25.8121,15000.0
2010-10-19 12:50:00,37.62,37.64,37.58,37.58,32200.0,25.8121,25.8258,25.7846,25.7846,32200.0
2010-10-19 12:55:00,37.59,37.65,37.59,37.65,25500.0,25.7915,25.8327,25.7915,25.8327,25500.0
2010-10-19 13:00:00,37.65,37.66,37.62,37.65,24900.0,25.8327,25.8395,25.8121,25.8327,24900.0
2010-10-19 13:05:00,37.65,37.65,37.61,37.63,15900.0,25.8327,25.8327,25.8052,25.8189,15900.0
2010-10-19 13:10:00,37.63,37.65,37.6,37.63,27900.0,25.8189,25.8327,25.7983,25.8189,27900.0
2010-10-19 13:15:00,37.63,37.64,37.61,37.62,33400.0,25.8189,25.8258,25.8052,25.8121,33400.0
2010-10-19 13:20:00,37.63,37.64,37.58,37.59,29100.0,25.8189,25.8258,25.7846,25.7915,29100.0
2010-10-19 13:25:00,37.59,37.59,37.57,37.57,28100.0,25.7915,25.7915,25.7778,25.7778,28100.0
2010-10-19 13:30:00,37.57,37.59,37.56,37.58,29600.0,25.7778,25.7915,25.7709,25.7846,29600.0
2010-10-19 13:35:00,37.57,37.58,37.53,37.58,27400.0,25.7778,25.7846,25.7503,25.7846,27400.0
2010-10-19 13:40:00,37.58,37.58,37.56,37.57,15600.0,25.7846,25.7846,25.7709,25.7778,15600.0
2010-10-19 13:45:00,37.58,37.58,37.52,37.56,29900.0,25.7846,25.7846,25.7435,25.7709,29900.0
2010-10-19 13:50:00,37.56,37.56,37.51,37.51,41500.0,25.7709,25.7709,25.7366,25.7366,41500.0
2010-10-19 13:55:00,37.52,37.52,37.49,37.51,74800.0,25.7435,25.7435,25.7229,25.7366,74800.0
2010-10-19 14:00:00,37.5,37.51,37.37,37.37,128600.0,25.7297,25.7366,25.6405,25.6405,128600.0
2010-10-19 14:05:00,37.38,37.43,37.37,37.4,93300.0,25.6474,25.6817,25.6405,25.6611,93300.0
2010-10-19 14:10:00,37.4,37.43,37.38,37.42,40500.0,25.6611,25.6817,25.6474,25.6748,40500.0
2010-10-19 14:15:00,37.41,37.43,37.39,37.4,68200.0,25.668,25.6817,25.6543,25.6611,68200.0
2010-10-19 14:20:00,37.39,37.4,37.35,37.35,73400.0,25.6543,25.6611,25.6268,25.6268,73400.0
2010-10-19 14:25:00,37.35,37.39,37.31,37.34,68600.0,25.6268,25.6543,25.5994,25.62,68600.0
2010-10-19 14:30:00,37.34,37.37,37.29,37.33,170800.0,25.62,25.6405,25.5856,25.6131,170800.0
2010-10-19 14:35:00,37.33,37.34,37.28,37.28,73600.0,25.6131,25.62,25.5788,25.5788,73600.0
2010-10-19 14:40:00,37.29,37.32,37.27,37.29,74800.0,25.5856,25.6062,25.5719,25.5856,74800.0
2010-10-19 14:45:00,37.28,37.34,37.27,37.33,106400.0,25.5788,25.62,25.5719,25.6131,106400.0
2010-10-19 14:50:00,37.34,37.37,37.32,37.35,53700.0,25.62,25.6405,25.6062,25.6268,53700.0
2010-10-19 14:55:00,37.34,37.35,37.3,37.31,44400.0,25.62,25.6268,25.5925,25.5994,44400.0
2010-10-19 15:00:00,37.32,37.33,37.28,37.28,57300.0,25.6062,25.6131,25.5788,25.5788,57300.0
2010-10-19 15:05:00,37.29,37.3,37.25,37.25,80500.0,25.5856,25.5925,25.5582,25.5582,80500.0
2010-10-19 15:10:00,37.26,37.3,37.22,37.24,98500.0,25.5651,25.5925,25.5376,25.5513,98500.0
2010-10-19 15:15:00,37.24,37.31,37.24,37.3,60200.0,25.5513,25.5994,25.5513,25.5925,60200.0
2010-10-19 15:20:00,37.3,37.31,37.27,37.28,56600.0,25.5925,25.5994,25.5719,25.5788,56600.0
2010-10-19 15:25:00,37.28,37.3,37.22,37.22,79100.0,25.5788,25.5925,25.5376,25.5376,79100.0
2010-10-19 15:30:00,37.23,37.25,37.22,37.24,108200.0,25.5445,25.5582,25.5376,25.5513,108200.0
2010-10-19 15:35:00,37.25,37.31,37.24,37.3,90100.0,25.5582,25.5994,25.5513,25.5925,90100.0
2010-10-19 15:40:00,37.3,37.35,37.29,37.34,137000.0,25.5925,25.6268,25.5856,25.62,137000.0
2010-10-19 15:45:00,37.34,37.41,37.31,37.39,213900.0,25.62,25.668,25.5994,25.6543,213900.0
2010-10-19 15:50:00,37.39,37.45,37.37,37.45,229400.0,25.6543,25.6954,25.6405,25.6954,229400.0
2010-10-19 15:55:00,37.44,37.5,37.39,37.44,304900.0,25.6886,25.7297,25.6543,25.6886,304900.0
2010-10-20 09:30:00,35.53,36.0,35.45,35.78,813600.0,24.3781,24.7005,24.3232,24.5496,813600.0
2010-10-20 09:35:00,35.79,35.98,35.75,35.95,357500.0,24.5565,24.6868,24.529,24.6662,357500.0
2010-10-20 09:40:00,35.94,36.02,35.94,35.95,543600.0,24.6594,24.7143,24.6594,24.6662,543600.0
2010-10-20 09:45:00,35.94,36.15,35.94,36.13,327900.0,24.6594,24.8035,24.6594,24.7897,327900.0
2010-10-20 09:50:00,36.13,36.14,35.91,35.91,444200.0,24.7897,24.7966,24.6388,24.6388,444200.0
2010-10-20 09:55:00,35.92,35.93,35.64,35.67,1101900.0,24.6457,24.6525,24.4535,24.4741,1101900.0
2010-10-20 10:00:00,35.67,35.71,35.52,35.58,771200.0,24.4741,24.5016,24.3712,24.4124,771200.0
2010-10-20 10:05:00,35.58,35.68,35.5,35.51,907600.0,24.4124,24.481,24.3575,24.3643,907600.0
2010-10-20 10:10:00,35.51,35.63,35.49,35.59,439300.0,24.3643,24.4467,24.3506,24.4192,439300.0
2010-10-20 10:15:00,35.6,35.72,35.59,35.68,424300.0,24.4261,24.5084,24.4192,24.481,424300.0
2010-10-20 10:20:00,35.67,35.87,35.67,35.81,331800.0,24.4741,24.6113,24.4741,24.5702,331800.0
2010-10-20 10:25:00,35.82,35.82,35.65,35.78,331800.0,24.577,24.577,24.4604,24.5496,331800.0
2010-10-20 10:30:00,35.77,35.85,35.75,35.84,240000.0,24.5427,24.5976,24.529,24.5908,240000.0
2010-10-20 10:35:00,35.84,35.87,35.79,35.8,298800.0,24.5908,24.6113,24.5565,24.5633,298800.0
2010-10-20 10:40:00,35.79,35.91,35.78,35.88,370900.0,24.5565,24.6388,24.5496,24.6182,370900.0
2010-10-20 10:45:00,35.89,35.95,35.86,35.92,250000.0,24.6251,24.6662,24.6045,24.6457,250000.0
2010-10-20 10:50:00,35.92,35.95,35.85,35.87,136300.0,24.6457,24.6662,24.5976,24.6113,136300.0
2010-10-20 10:55:00,35.87,35.89,35.86,35.87,58400.0,24.6113,24.6251,24.6045,24.6113,58400.0
2010-10-20 11:00:00,35.88,35.93,35.88,35.9,82500.0,24.6182,24.6525,24.6182,24.6319,82500.0
2010-10-20 11:05:00,35.9,35.98,35.88,35.95,187300.0,24.6319,24.6868,24.6182,24.6662,187300.0
2010-10-20 11:10:00,35.96,35.96,35.89,35.92,190700.0,24.6731,24.6731,24.6251,24.6457,190700.0
2010-10-20 11:15:00,35.93,35.93,35.88,35.9,73200.0,24.6525,24.6525,24.6182,24.6319,73200.0
2010-10-20 11:20:00,35.91,35.91,35.87,35.89,78500.0,24.6388,24.6388,24.6113,24.6251,78500.0
2010-10-20 11:25:00,35.88,35.95,35.86,35.88,202300.0,24.6182,24.6662,24.6045,24.6182,202300.0
2010-10-20 11:30:00,35.89,35.9,35.88,35.89,55200.0,24.6251,24.6319,24.6182,24.6251,55200.0
2010-10-20 11:35:00,35.9,35.9,35.87,35.87,65700.0,24.6319,24.6319,24.6113,24.6113,65700.0
2010-10-20 11:40:00,35.87,35.88,35.87,35.87,66700.0,24.6113,24.6182,24.6113,24.6113,66700.0
2010-10-20 11:45:00,35.87,35.88,35.83,35.84,84700.0,24.6113,24.6182,24.5839,24.5908,84700.0
2010-10-20 11:50:00,35.83,35.87,35.82,35.83,152000.0,24.5839,24.6113,24.577,24.5839,152000.0
2010-10-20 11:55:00,35.83,35.88,35.82,35.86,57500.0,24.5839,24.6182,24.577,24.6045,57500.0
2010-10-20 12:00:00,35.86,35.98,35.84,35.98,164500.0,24.6045,24.6868,24.5908,24.6868,164500.0
2010-10-20 12:05:00,35.97,35.98,35.89,35.9,116000.0,24.68,24.6868,24.6251,24.6319,116000.0
2010-10-20 12:10:00,35.9,35.93,35.88,35.9,190800.0,24.6319,24.6525,24.6182,24.6319,190800.0
2010-10-20 12:15:00,35.9,35.96,35.9,35.95,107800.0,24.6319,24.6731,24.6319,24.6662,107800.0
2010-10-20 12:20:00,35.95,35.97,35.92,35.96,173400.0,24.6662,24.68,24.6457,24.6731,173400.0
2010-10-20 12:25:00,35.96,35.96,35.92,35.94,83000.0,24.6731,24.6731,24.6457,24.6594,83000.0
2010-10-20 12:30:00,35.94,35.96,35.94,35.95,65600.0,24.6594,24.6731,24.6594,24.6662,65600.0
2010-10-20 12:35:00,35.96,35.96,35.95,35.95,48400.0,24.6731,24.6731,24.6662,24.6662,48400.0
2010-10-20 12:40:00,35.96,35.96,35.93,35.95,82500.0,24.6731,24.6731,24.6525,24.6662,82500.0
2010-10-20 12:45:00,35.95,35.95,35.94,35.94,21900.0,24.6662,24.6662,24.6594,24.6594,21900.0
2010-10-20 12:50:00,35.94,35.95,35.93,35.93,107700.0,24.6594,24.6662,24.6525,24.6525,107700.0
2010-10-20 12:55:00,35.93,35.94,35.9,35.91,69900.0,24.6525,24.6594,24.6319,24.6388,69900.0
2010-10-20 13:00:00,35.91,35.92,35.89,35.9,154500.0,24.6388,24.6457,24.6251,24.6319,154500.0
2010-10-20 13:05:00,35.91,35.92,35.9,35.92,92700.0,24.6388,24.6457,24.6319,24.6457,92700.0
2010-10-20 13:10:00,35.92,35.92,35.9,35.92,61500.0,24.6457,24.6457,24.6319,24.6457,61500.0
2010-10-20 13:15:00,35.92,35.92,35.89,35.89,108900.0,24.6457,24.6457,24.6251,24.6251,108900.0
2010-10-20 13:20:00,35.9,35.91,35.88,35.88,167600.0,24.6319,24.6388,24.6182,24.6182,167600.0
2010-10-20 13:25:00,35.88,35.9,35.87,35.88,43900.0,24.6182,24.6319,24.6113,24.6182,43900.0
2010-10-20 13:30:00,35.89,35.9,35.8,35.81,157900.0,24.6251,24.6319,24.5633,24.5702,157900.0
2010-10-20 13:35:00,35.81,35.87,35.8,35.85,96900.0,24.5702,24.6113,24.5633,24.5976,96900.0
2010-10-20 13:40:00,35.85,35.85,35.84,35.84,32500.0,24.5976,24.5976,24.5908,24.5908,32500.0
2010-10-20 13:45:00,35.85,35.87,35.84,35.85,64900.0,24.5976,24.6113,24.5908,24.5976,64900.0
2010-10-20 13:50:00,35.85,35.86,35.84,35.86,104700.0,24.5976,24.6045,24.5908,24.6045,104700.0
2010-10-20 13:55:00,35.85,35.86,35.82,35.85,120900.0,24.5976,24.6045,24.577,24.5976,120900.0
2010-10-20 14:00:00,35.85,35.87,35.82,35.83,118400.0,24.5976,24.6113,24.577,24.5839,118400.0
2010-10-20 14:05:00,35.83,35.86,35.82,35.86,89700.0,24.5839,24.6045,24.577,24.6045,89700.0
2010-10-20 14:10:00,35.86,35.97,35.84,35.85,420000.0,24.6045,24.68,24.5908,24.5976,420000.0
2010-10-20 14:15:00,35.86,35.88,35.85,35.85,150000.0,24.6045,24.6182,24.5976,24.5976,150000.0
2010-10-20 14:20:00,35.86,35.91,35.85,35.9,487200.0,24.6045,24.6388,24.5976,24.6319,487200.0
2010-10-20 14:25:00,35.9,35.92,35.89,35.91,108000.0,24.6319,24.6457,24.6251,24.6388,108000.0
2010-10-20 14:30:00,35.91,35.95,35.9,35.95,129200.0,24.6388,24.6662,24.6319,24.6662,129200.0
2010-10-20 14:35:00,35.95,35.95,35.93,35.93,75900.0,24.6662,24.6662,24.6525,24.6525,75900.0
2010-10-20 14:40:00,35.93,35.94,35.93,35.93,67900.0,24.6525,24.6594,24.6525,24.6525,67900.0
2010-10-20 14:45:00,35.93,35.94,35.9,35.9,90100.0,24.6525,24.6594,24.6319,24.6319,90100.0
2010-10-20 14:50:00,35.9,35.92,35.88,35.92,93100.0,24.6319,24.6457,24.6182,24.6457,93100.0
2010-10-20 14:55:00,35.92,35.95,35.91,35.93,103500.0,24.6457,24.6662,24.6388,24.6525,103500.0
2010-10-20 15:00:00,35.94,35.96,35.92,35.96,183900.0,24.6594,24.6731,24.6457,24.6731,183900.0
2010-10-20 15:05:00,35.95,35.96,35.93,35.94,144400.0,24.6662,24.6731,24.6525,24.6594,144400.0
2010-10-20 15:10:00,35.94,35.94,35.9,35.9,109000.0,24.6594,24.6594,24.6319,24.6319,109000.0
2010-10-20 15:15:00,35.91,35.91,35.9,35.9,95400.0,24.6388,24.6388,24.6319,24.6319,95400.0
2010-10-20 15:20:00,35.91,35.92,35.89,35.9,187800.0,24.6388,24.6457,24.6251,24.6319,187800.0
2010-10-20 15:25:00,35.9,35.91,35.86,35.88,157100.0,24.6319,24.6388,24.6045,24.6182,157100.0
2010-10-20 15:30:00,35.88,35.9,35.86,35.9,192100.0,24.6182,24.6319,24.6045,24.6319,192100.0
2010-10-20 15:35:00,35.9,35.93,35.87,35.93,220700.0,24.6319,24.6525,24.6113,24.6525,220700.0
2010-10-20 15:40:00,35.93,35.99,35.92,35.97,254400.0,24.6525,24.6937,24.6457,24.68,254400.0
2010-10-20 15:45:00,35.97,36.02,35.97,36.0,416900.0,24.68,24.7143,24.68,24.7005,416900.0
2010-10-20 15:50:00,36.0,36.03,35.96,35.96,348200.0,24.7005,24.7211,24.6731,24.6731,348200.0
2010-10-20 15:55:00,35.96,36.03,35.96,35.99,692600.0,24.6731,24.7211,24.6731,24.6937,692600.0
2010-10-21 09:30:00,35.86,35.86,35.46,35.49,417000.0,24.6045,24.6045,24.33,24.3506,417000.0
2010-10-21 09:35:00,35.51,35.52,35.23,35.29,646300.0,24.3643,24.3712,24.1722,24.2134,646300.0
2010-10-21 09:40:00,35.3,35.46,35.3,35.46,311400.0,24.2203,24.33,24.2203,24.33,311400.0
2010-10-21 09:45:00,35.46,35.47,35.38,35.38,237700.0,24.33,24.3369,24.2751,24.2751,237700.0
2010-10-21 09:50:00,35.38,35.54,35.34,35.46,228200.0,24.2751,24.3849,24.2477,24.33,228200.0
2010-10-21 09:55:00,35.46,35.57,35.45,35.53,127300.0,24.33,24.4055,24.3232,24.3781,127300.0
2010-10-21 10:00:00,35.53,35.6,35.49,35.6,103200.0,24.3781,24.4261,24.3506,24.4261,103200.0
2010-10-21 10:05:00,35.6,35.85,35.59,35.8,224600.0,24.4261,24.5976,24.4192,24.5633,224600.0
2010-10-21 10:10:00,35.82,35.93,35.74,35.74,179000.0,24.577,24.6525,24.5221,24.5221,179000.0
2010-10-21 10:15:00,35.74,35.75,35.63,35.63,162500.0,24.5221,24.529,24.4467,24.4467,162500.0
2010-10-21 10:20:00,35.64,35.65,35.56,35.65,144200.0,24.4535,24.4604,24.3986,24.4604,144200.0
2010-10-21 10:25:00,35.65,35.67,35.53,35.55,120600.0,24.4604,24.4741,24.3781,24.3918,120600.0
2010-10-21 10:30:00,35.54,35.58,35.54,35.56,99500.0,24.3849,24.4124,24.3849,24.3986,99500.0
2010-10-21 10:35:00,35.55,35.64,35.54,35.63,97300.0,24.3918,24.4535,24.3849,24.4467,97300.0
2010-10-21 10:40:00,35.63,35.77,35.63,35.73,100900.0,24.4467,24.5427,24.4467,24.5153,100900.0
2010-10-21 10:45:00,35.73,35.78,35.73,35.76,98500.0,24.5153,24.5496,24.5153,24.5359,98500.0
2010-10-21 10:50:00,35.77,35.77,35.61,35.61,221700.0,24.5427,24.5427,24.433,24.433,221700.0
2010-10-21 10:55:00,35.61,35.62,35.56,35.59,117500.0,24.433,24.4398,24.3986,24.4192,117500.0
2010-10-21 11:00:00,35.59,35.61,35.56,35.6,108100.0,24.4192,24.433,24.3986,24.4261,108100.0
2010-10-21 11:05:00,35.61,35.63,35.58,35.58,80200.0,24.433,24.4467,24.4124,24.4124,80200.0
2010-10-21 11:10:00,35.58,35.58,35.52,35.53,112500.0,24.4124,24.4124,24.3712,24.3781,112500.0
2010-10-21 11:15:00,35.53,35.54,35.45,35.51,168000.0,24.3781,24.3849,24.3232,24.3643,168000.0
2010-10-21 11:20:00,35.51,35.57,35.51,35.54,77400.0,24.3643,24.4055,24.3643,24.3849,77400.0
2010-10-21 11:25:00,35.54,35.54,35.46,35.5,99100.0,24.3849,24.3849,24.33,24.3575,99100.0
2010-10-21 11:30:00,35.5,35.66,35.49,35.63,110300.0,24.3575,24.4673,24.3506,24.4467,110300.0
2010-10-21 11:35:00,35.64,35.64,35.52,35.54,85200.0,24.4535,24.4535,24.3712,24.3849,85200.0
2010-10-21 11:40:00,35.54,35.64,35.54,35.61,151500.0,24.3849,24.4535,24.3849,24.433,151500.0
2010-10-21 11:45:00,35.61,35.62,35.56,35.57,59000.0,24.433,24.4398,24.3986,24.4055,59000.0
2010-10-21 11:50:00,35.57,35.62,35.57,35.58,78500.0,24.4055,24.4398,24.4055,24.4124,78500.0
2010-10-21 11:55:00,35.58,35.69,35.58,35.68,96500.0,24.4124,24.4878,24.4124,24.481,96500.0
2010-10-21 12:00:00,35.68,35.69,35.65,35.65,40500.0,24.481,24.4878,24.4604,24.4604,40500.0
2010-10-21 12:05:00,35.66,35.66,35.55,35.56,68900.0,24.4673,24.4673,24.3918,24.3986,68900.0
2010-10-21 12:10:00,35.57,35.62,35.56,35.62,50900.0,24.4055,24.4398,24.3986,24.4398,50900.0
2010-10-21 12:15:00,35.61,35.62,35.52,35.55,118900.0,24.433,24.4398,24.3712,24.3918,118900.0
2010-10-21 12:20:00,35.55,35.55,35.47,35.48,102300.0,24.3918,24.3918,24.3369,24.3438,102300.0
2010-10-21 12:25:00,35.49,35.49,35.42,35.46,79400.0,24.3506,24.3506,24.3026,24.33,79400.0
2010-10-21 12:30:00,35.46,35.49,35.41,35.41,52500.0,24.33,24.3506,24.2957,24.2957,52500.0
2010-10-21 12:35:00,35.41,35.44,35.35,35.35,120100.0,24.2957,24.3163,24.2546,24.2546,120100.0
2010-10-21 12:40:00,35.37,35.37,35.31,35.32,332200.0,24.2683,24.2683,24.2271,24.234,332200.0
2010-10-21 12:45:00,35.32,35.35,35.3,35.3,137600.0,24.234,24.2546,24.2203,24.2203,137600.0
2010-10-21 12:50:00,35.3,35.32,35.3,35.3,99000.0,24.2203,24.234,24.2203,24.2203,99000.0
2010-10-21 12:55:00,35.3,35.32,35.3,35.31,60700.0,24.2203,24.234,24.2203,24.2271,60700.0
2010-10-21 13:00:00,35.32,35.37,35.31,35.35,137600.0,24.234,24.2683,24.2271,24.2546,137600.0
2010-10-21 13:05:00,35.35,35.4,35.34,35.4,56700.0,24.2546,24.2889,24.2477,24.2889,56700.0
2010-10-21 13:10:00,35.4,35.4,35.36,35.39,46600.0,24.2889,24.2889,24.2614,24.282,46600.0
2010-10-21 13:15:00,35.38,35.41,35.36,35.39,103300.0,24.2751,24.2957,24.2614,24.282,103300.0
2010-10-21 13:20:00,35.39,35.39,35.37,35.38,26900.0,24.282,24.282,24.2683,24.2751,26900.0
2010-10-21 13:25:00,35.38,35.45,35.37,35.38,75100.0,24.2751,24.3232,24.2683,24.2751,75100.0
2010-10-21 13:30:00,35.38,35.43,35.36,35.4,218000.0,24.2751,24.3095,24.2614,24.2889,218000.0
2010-10-21 13:35:00,35.4,35.45,35.4,35.45,37100.0,24.2889,24.3232,24.2889,24.3232,37100.0
2010-10-21 13:40:00,35.44,35.5,35.44,35.49,74700.0,24.3163,24.3575,24.3163,24.3506,74700.0
2010-10-21 13:45:00,35.48,35.49,35.37,35.38,81800.0,24.3438,24.3506,24.2683,24.2751,81800.0
2010-10-21 13:50:00,35.37,35.38,35.3,35.31,92500.0,24.2683,24.2751,24.2203,24.2271,92500.0
2010-10-21 13:55:00,35.32,35.34,35.3,35.32,103600.0,24.234,24.2477,24.2203,24.234,103600.0
2010-10-21 14:00:00,35.32,35.4,35.31,35.39,112300.0,24.234,24.2889,24.2271,24.282,112300.0
2010-10-21 14:05:00,35.4,35.4,35.33,35.33,44000.0,24.2889,24.2889,24.2408,24.2408,44000.0
2010-10-21 14:10:00,35.33,35.34,35.31,35.31,50600.0,24.2408,24.2477,24.2271,24.2271,50600.0
2010-10-21 14:15:00,35.32,35.38,35.3,35.37,79500.0,24.234,24.2751,24.2203,24.2683,79500.0
2010-10-21 14:20:00,35.37,35.38,35.35,35.35,47500.0,24.2683,24.2751,24.2546,24.2546,47500.0
2010-10-21 14:25:00,35.35,35.35,35.33,35.34,36600.0,24.2546,24.2546,24.2408,24.2477,36600.0
2010-10-21 14:30:00,35.34,35.35,35.3,35.31,69200.0,24.2477,24.2546,24.2203,24.2271,69200.0
2010-10-21 14:35:00,35.31,35.33,35.3,35.32,63000.0,24.2271,24.2408,24.2203,24.234,63000.0
2010-10-21 14:40:00,35.32,35.34,35.3,35.33,74000.0,24.234,24.2477,24.2203,24.2408,74000.0
2010-10-21 14:45:00,35.33,35.38,35.33,35.36,65900.0,24.2408,24.2751,24.2408,24.2614,65900.0
2010-10-21 14:50:00,35.35,35.42,35.34,35.42,69900.0,24.2546,24.3026,24.2477,24.3026,69900.0
2010-10-21 14:55:00,35.42,35.42,35.36,35.36,59400.0,24.3026,24.3026,24.2614,24.2614,59400.0
2010-10-21 15:00:00,35.36,35.42,35.34,35.41,110800.0,24.2614,24.3026,24.2477,24.2957,110800.0
2010-10-21 15:05:00,35.42,35.42,35.41,35.41,36500.0,24.3026,24.3026,24.2957,24.2957,36500.0
2010-10-21 15:10:00,35.41,35.42,35.41,35.42,38900.0,24.2957,24.3026,24.2957,24.3026,38900.0
2010-10-21 15:15:00,35.41,35.51,35.41,35.51,110100.0,24.2957,24.3643,24.2957,24.3643,110100.0
2010-10-21 15:20:00,35.51,35.54,35.5,35.54,116400.0,24.3643,24.3849,24.3575,24.3849,116400.0
2010-10-21 15:25:00,35.54,35.55,35.46,35.46,151700.0,24.3849,24.3918,24.33,24.33,151700.0
2010-10-21 15:30:00,35.47,35.51,35.45,35.46,161700.0,24.3369,24.3643,24.3232,24.33,161700.0
2010-10-21 15:35:00,35.45,35.52,35.45,35.51,83700.0,24.3232,24.3712,24.3232,24.3643,83700.0
2010-10-21 15:40:00,35.51,35.52,35.48,35.52,185300.0,24.3643,24.3712,24.3438,24.3712,185300.0
2010-10-21 15:45:00,35.52,35.53,35.46,35.49,232800.0,24.3712,24.3781,24.33,24.3506,232800.0
2010-10-21 15:50:00,35.49,35.54,35.47,35.54,211500.0,24.3506,24.3849,24.3369,24.3849,211500.0
2010-10-21 15:55:00,35.54,35.58,35.49,35.49,743400.0,24.3849,24.4124,24.3506,24.3506,743400.0
2010-10-22 09:30:00,35.55,35.73,35.39,35.4,208100.0,24.3918,24.5153,24.282,24.2889,208100.0
2010-10-22 09:35:00,35.41,35.45,35.38,35.4,207600.0,24.2957,24.3232,24.2751,24.2889,207600.0
2010-10-22 09:40:00,35.4,35.4,35.33,35.38,189600.0,24.2889,24.2889,24.2408,24.2751,189600.0
2010-10-22 09:45:00,35.38,35.38,35.33,35.33,150500.0,24.2751,24.2751,24.2408,24.2408,150500.0
2010-10-22 09:50:00,35.34,35.35,35.33,35.35,90400.0,24.2477,24.2546,24.2408,24.2546,90400.0
2010-10-22 09:55:00,35.34,35.43,35.33,35.39,264700.0,24.2477,24.3095,24.2408,24.282,264700.0
2010-10-22 10:00:00,35.39,35.41,35.33,35.41,143200.0,24.282,24.2957,24.2408,24.2957,143200.0
2010-10-22 10:05:00,35.4,35.42,35.38,35.4,68000.0,24.2889,24.3026,24.2751,24.2889,68000.0
2010-10-22 10:10:00,35.39,35.4,35.38,35.4,80800.0,24.282,24.2889,24.2751,24.2889,80800.0
2010-10-22 10:15:00,35.4,35.4,35.38,35.39,50400.0,24.2889,24.2889,24.2751,24.282,50400.0
2010-10-22 10:20:00,35.4,35.4,35.39,35.4,36200.0,24.2889,24.2889,24.282,24.2889,36200.0
2010-10-22 10:25:00,35.4,35.41,35.38,35.39,129800.0,24.2889,24.2957,24.2751,24.282,129800.0
2010-10-22 10:30:00,35.38,35.4,35.38,35.39,59000.0,24.2751,24.2889,24.2751,24.282,59000.0
2010-10-22 10:35:00,35.4,35.4,35.39,35.4,45500.0,24.2889,24.2889,24.282,24.2889,45500.0
2010-10-22 10:40:00,35.4,35.4,35.37,35.38,82200.0,24.2889,24.2889,24.2683,24.2751,82200.0
2010-10-22 10:45:00,35.39,35.39,35.35,35.37,92900.0,24.282,24.282,24.2546,24.2683,92900.0
2010-10-22 10:50:00,35.37,35.4,35.36,35.37,106900.0,24.2683,24.2889,24.2614,24.2683,106900.0
2010-10-22 10:55:00,35.36,35.37,35.35,35.36,56700.0,24.2614,24.2683,24.2546,24.2614,56700.0
2010-10-22 11:00:00,35.35,35.37,35.35,35.37,63900.0,24.2546,24.2683,24.2546,24.2683,63900.0
2010-10-22 11:05:00,35.37,35.37,35.35,35.37,48900.0,24.2683,24.2683,24.2546,24.2683,48900.0
2010-10-22 11:10:00,35.36,35.38,35.35,35.35,50300.0,24.2614,24.2751,24.2546,24.2546,50300.0
2010-10-22 11:15:00,35.36,35.36,35.35,35.36,43600.0,24.2614,24.2614,24.2546,24.2614,43600.0
2010-10-22 11:20:00,35.35,35.37,35.35,35.36,36400.0,24.2546,24.2683,24.2546,24.2614,36400.0
2010-10-22 11:25:00,35.37,35.4,35.36,35.39,45500.0,24.2683,24.2889,24.2614,24.282,45500.0
2010-10-22 11:30:00,35.39,35.4,35.36,35.37,58900.0,24.282,24.2889,24.2614,24.2683,58900.0
2010-10-22 11:35:00,35.36,35.37,35.35,35.36,58900.0,24.2614,24.2683,24.2546,24.2614,58900.0
2010-10-22 11:40:00,35.36,35.36,35.33,35.35,57700.0,24.2614,24.2614,24.2408,24.2546,57700.0
2010-10-22 11:45:00,35.34,35.35,35.3,35.32,54200.0,24.2477,24.2546,24.2203,24.234,54200.0
2010-10-22 11:50:00,35.32,35.32,35.3,35.32,98700.0,24.234,24.234,24.2203,24.234,98700.0
2010-10-22 11:55:00,35.31,35.32,35.25,35.26,195400.0,24.2271,24.234,24.1859,24.1928,195400.0
2010-10-22 12:00:00,35.25,35.29,35.25,35.29,32900.0,24.1859,24.2134,24.1859,24.2134,32900.0
2010-10-22 12:05:00,35.29,35.35,35.28,35.35,68600.0,24.2134,24.2546,24.2065,24.2546,68600.0
2010-10-22 12:10:00,35.35,35.38,35.34,35.37,57100.0,24.2546,24.2751,24.2477,24.2683,57100.0
2010-10-22 12:15:00,35.36,35.39,35.35,35.38,37500.0,24.2614,24.282,24.2546,24.2751,37500.0
2010-10-22 12:20:00,35.38,35.4,35.38,35.38,56600.0,24.2751,24.2889,24.2751,24.2751,56600.0
2010-10-22 12:25:00,35.39,35.4,35.39,35.39,32200.0,24.282,24.2889,24.282,24.282,32200.0
2010-10-22 12:30:00,35.4,35.4,35.37,35.38,70100.0,24.2889,24.2889,24.2683,24.2751,70100.0
2010-10-22 12:35:00,35.39,35.4,35.38,35.39,45800.0,24.282,24.2889,24.2751,24.282,45800.0
2010-10-22 12:40:00,35.39,35.39,35.36,35.36,55200.0,24.282,24.282,24.2614,24.2614,55200.0
2010-10-22 12:45:00,35.36,35.37,35.34,35.35,38000.0,24.2614,24.2683,24.2477,24.2546,38000.0
2010-10-22 12:50:00,35.35,35.36,35.35,35.35,39000.0,24.2546,24.2614,24.2546,24.2546,39000.0
2010-10-22 12:55:00,35.34,35.35,35.31,35.34,48100.0,24.2477,24.2546,24.2271,24.2477,48100.0
2010-10-22 13:00:00,35.33,35.36,35.33,35.36,36300.0,24.2408,24.2614,24.2408,24.2614,36300.0
2010-10-22 13:05:00,35.36,35.38,35.35,35.36,29500.0,24.2614,24.2751,24.2546,24.2614,29500.0
2010-10-22 13:10:00,35.36,35.37,35.36,35.36,13900.0,24.2614,24.2683,24.2614,24.2614,13900.0
2010-10-22 13:15:00,35.36,35.39,35.36,35.37,37700.0,24.2614,24.282,24.2614,24.2683,37700.0
2010-10-22 13:20:00,35.38,35.39,35.36,35.39,44700.0,24.2751,24.282,24.2614,24.282,44700.0
2010-10-22 13:25:00,35.38,35.4,35.38,35.38,32800.0,24.2751,24.2889,24.2751,24.2751,32800.0
2010-10-22 13:30:00,35.38,35.4,35.38,35.39,22800.0,24.2751,24.2889,24.2751,24.282,22800.0
2010-10-22 13:35:00,35.39,35.4,35.39,35.4,36000.0,24.282,24.2889,24.282,24.2889,36000.0
2010-10-22 13:40:00,35.4,35.4,35.38,35.38,79600.0,24.2889,24.2889,24.2751,24.2751,79600.0
2010-10-22 13:45:00,35.39,35.4,35.38,35.4,24500.0,24.282,24.2889,24.2751,24.2889,24500.0
2010-10-22 13:50:00,35.39,35.4,35.38,35.38,35500.0,24.282,24.2889,24.2751,24.2751,35500.0
2010-10-22 13:55:00,35.39,35.39,35.37,35.37,47100.0,24.282,24.282,24.2683,24.2683,47100.0
2010-10-22 14:00:00,35.38,35.38,35.37,35.37,33500.0,24.2751,24.2751,24.2683,24.2683,33500.0
2010-10-22 14:05:00,35.38,35.38,35.37,35.38,77400.0,24.2751,24.2751,24.2683,24.2751,77400.0
2010-10-22 14:10:00,35.37,35.39,35.34,35.34,131100.0,24.2683,24.282,24.2477,24.2477,131100.0
2010-10-22 14:15:00,35.34,35.37,35.34,35.35,92500.0,24.2477,24.2683,24.2477,24.2546,92500.0
2010-10-22 14:20:00,35.34,35.37,35.34,35.36,49400.0,24.2477,24.2683,24.2477,24.2614,49400.0
2010-10-22 14:25:00,35.37,35.38,35.36,35.37,36100.0,24.2683,24.2751,24.2614,24.2683,36100.0
2010-10-22 14:30:00,35.37,35.38,35.35,35.38,52100.0,24.2683,24.2751,24.2546,24.2751,52100.0
2010-10-22 14:35:00,35.38,35.38,35.37,35.38,25100.0,24.2751,24.2751,24.2683,24.2751,25100.0
2010-10-22 14:40:00,35.37,35.38,35.37,35.37,27600.0,24.2683,24.2751,24.2683,24.2683,27600.0
2010-10-22 14:45:00,35.37,35.38,35.37,35.38,22500.0,24.2683,24.2751,24.2683,24.2751,22500.0
2010-10-22 14:50:00,35.37,35.38,35.36,35.36,47800.0,24.2683,24.2751,24.2614,24.2614,47800.0
2010-10-22 14:55:00,35.37,35.4,35.36,35.39,61200.0,24.2683,24.2889,24.2614,24.282,61200.0
2010-10-22 15:00:00,35.39,35.4,35.38,35.4,102400.0,24.282,24.2889,24.2751,24.2889,102400.0
2010-10-22 15:05:00,35.39,35.44,35.39,35.41,151800.0,24.282,24.3163,24.282,24.2957,151800.0
2010-10-22 15:10:00,35.4,35.41,35.38,35.39,78500.0,24.2889,24.2957,24.2751,24.282,78500.0
2010-10-22 15:15:00,35.39,35.39,35.32,35.32,132100.0,24.282,24.282,24.234,24.234,132100.0
2010-10-22 15:20:00,35.33,35.42,35.32,35.42,97100.0,24.2408,24.3026,24.234,24.3026,97100.0
2010-10-22 15:25:00,35.41,35.41,35.38,35.38,69900.0,24.2957,24.2957,24.2751,24.2751,69900.0
2010-10-22 15:30:00,35.38,35.39,35.38,35.38,52300.0,24.2751,24.282,24.2751,24.2751,52300.0
2010-10-22 15:35:00,35.38,35.4,35.38,35.4,54600.0,24.2751,24.2889,24.2751,24.2889,54600.0
2010-10-22 15:40:00,35.4,35.41,35.39,35.4,80800.0,24.2889,24.2957,24.282,24.2889,80800.0
2010-10-22 15:45:00,35.4,35.42,35.39,35.39,139500.0,24.2889,24.3026,24.282,24.282,139500.0
2010-10-22 15:50:00,35.39,35.42,35.39,35.4,198300.0,24.282,24.3026,24.282,24.2889,198300.0
2010-10-22 15:55:00,35.4,35.4,35.36,35.4,396100.0,24.2889,24.2889,24.2614,24.2889,396100.0
2010-10-25 09:30:00,35.48,35.59,35.45,35.58,128700.0,24.3438,24.4192,24.3232,24.4124,128700.0
2010-10-25 09:35:00,35.59,35.6,35.52,35.59,61500.0,24.4192,24.4261,24.3712,24.4192,61500.0
2010-10-25 09:40:00,35.59,35.61,35.52,35.53,107500.0,24.4192,24.433,24.3712,24.3781,107500.0
2010-10-25 09:45:00,35.52,35.58,35.52,35.58,60500.0,24.3712,24.4124,24.3712,24.4124,60500.0
2010-10-25 09:50:00,35.57,35.58,35.55,35.57,68300.0,24.4055,24.4124,24.3918,24.4055,68300.0
2010-10-25 09:55:00,35.58,35.58,35.56,35.57,76500.0,24.4124,24.4124,24.3986,24.4055,76500.0
2010-10-25 10:00:00,35.57,35.59,35.55,35.56,229700.0,24.4055,24.4192,24.3918,24.3986,229700.0
2010-10-25 10:05:00,35.56,35.57,35.53,35.55,54100.0,24.3986,24.4055,24.3781,24.3918,54100.0
2010-10-25 10:10:00,35.54,35.56,35.53,35.54,83500.0,24.3849,24.3986,24.3781,24.3849,83500.0
2010-10-25 10:15:00,35.55,35.55,35.51,35.51,232400.0,24.3918,24.3918,24.3643,24.3643,232400.0
2010-10-25 10:20:00,35.51,35.53,35.47,35.48,107500.0,24.3643,24.3781,24.3369,24.3438,107500.0
2010-10-25 10:25:00,35.48,35.49,35.45,35.46,88300.0,24.3438,24.3506,24.3232,24.33,88300.0
2010-10-25 10:30:00,35.45,35.46,35.4,35.45,125700.0,24.3232,24.33,24.2889,24.3232,125700.0
2010-10-25 10:35:00,35.44,35.46,35.39,35.4,75500.0,24.3163,24.33,24.282,24.2889,75500.0
2010-10-25 10:40:00,35.41,35.41,35.35,35.39,81000.0,24.2957,24.2957,24.2546,24.282,81000.0
2010-10-25 10:45:00,35.4,35.41,35.39,35.39,65400.0,24.2889,24.2957,24.282,24.282,65400.0
2010-10-25 10:50:00,35.4,35.4,35.37,35.37,90700.0,24.2889,24.2889,24.2683,24.2683,90700.0
2010-10-25 10:55:00,35.37,35.38,35.35,35.36,99800.0,24.2683,24.2751,24.2546,24.2614,99800.0
2010-10-25 11:00:00,35.36,35.37,35.3,35.31,108800.0,24.2614,24.2683,24.2203,24.2271,108800.0
2010-10-25 11:05:00,35.32,35.34,35.31,35.34,99600.0,24.234,24.2477,24.2271,24.2477,99600.0
2010-10-25 11:10:00,35.33,35.37,35.32,35.36,44700.0,24.2408,24.2683,24.234,24.2614,44700.0
2010-10-25 11:15:00,35.36,35.41,35.36,35.4,72800.0,24.2614,24.2957,24.2614,24.2889,72800.0
2010-10-25 11:20:00,35.41,35.41,35.39,35.39,38200.0,24.2957,24.2957,24.282,24.282,38200.0
2010-10-25 11:25:00,35.4,35.4,35.38,35.38,22700.0,24.2889,24.2889,24.2751,24.2751,22700.0
2010-10-25 11:30:00,35.38,35.4,35.38,35.38,49800.0,24.2751,24.2889,24.2751,24.2751,49800.0
2010-10-25 11:35:00,35.39,35.39,35.33,35.33,76000.0,24.282,24.282,24.2408,24.2408,76000.0
2010-10-25 11:40:00,35.34,35.34,35.32,35.32,70400.0,24.2477,24.2477,24.234,24.234,70400.0
2010-10-25 11:45:00,35.33,35.35,35.31,35.35,104800.0,24.2408,24.2546,24.2271,24.2546,104800.0
2010-10-25 11:50:00,35.35,35.35,35.31,35.32,57900.0,24.2546,24.2546,24.2271,24.234,57900.0
2010-10-25 11:55:00,35.32,35.33,35.31,35.31,28900.0,24.234,24.2408,24.2271,24.2271,28900.0
2010-10-25 12:00:00,35.31,35.32,35.3,35.3,76700.0,24.2271,24.234,24.2203,24.2203,76700.0
2010-10-25 12:05:00,35.3,35.31,35.28,35.3,104100.0,24.2203,24.2271,24.2065,24.2203,104100.0
2010-10-25 12:10:00,35.3,35.31,35.29,35.3,21500.0,24.2203,24.2271,24.2134,24.2203,21500.0
2010-10-25 12:15:00,35.3,35.32,35.28,35.29,67200.0,24.2203,24.234,24.2065,24.2134,67200.0
2010-10-25 12:20:00,35.29,35.3,35.25,35.29,83300.0,24.2134,24.2203,24.1859,24.2134,83300.0
2010-10-25 12:25:00,35.29,35.31,35.27,35.3,24000.0,24.2134,24.2271,24.1997,24.2203,24000.0
2010-10-25 12:30:00,35.3,35.31,35.3,35.31,16900.0,24.2203,24.2271,24.2203,24.2271,16900.0
2010-10-25 12:35:00,35.31,35.31,35.29,35.29,37400.0,24.2271,24.2271,24.2134,24.2134,37400.0
2010-10-25 12:40:00,35.29,35.31,35.28,35.3,27700.0,24.2134,24.2271,24.2065,24.2203,27700.0
2010-10-25 12:45:00,35.3,35.31,35.27,35.27,46500.0,24.2203,24.2271,24.1997,24.1997,46500.0
2010-10-25 12:50:00,35.27,35.29,35.26,35.26,27300.0,24.1997,24.2134,24.1928,24.1928,27300.0
2010-10-25 12:55:00,35.26,35.3,35.26,35.28,44000.0,24.1928,24.2203,24.1928,24.2065,44000.0
2010-10-25 13:00:00,35.27,35.32,35.27,35.29,59300.0,24.1997,24.234,24.1997,24.2134,59300.0
2010-10-25 13:05:00,35.29,35.3,35.29,35.29,53000.0,24.2134,24.2203,24.2134,24.2134,53000.0
2010-10-25 13:10:00,35.3,35.3,35.29,35.3,25200.0,24.2203,24.2203,24.2134,24.2203,25200.0
2010-10-25 13:15:00,35.29,35.3,35.28,35.28,39300.0,24.2134,24.2203,24.2065,24.2065,39300.0
2010-10-25 13:20:00,35.28,35.3,35.27,35.3,141500.0,24.2065,24.2203,24.1997,24.2203,141500.0
2010-10-25 13:25:00,35.3,35.3,35.27,35.27,79300.0,24.2203,24.2203,24.1997,24.1997,79300.0
2010-10-25 13:30:00,35.27,35.29,35.26,35.27,41300.0,24.1997,24.2134,24.1928,24.1997,41300.0
2010-10-25 13:35:00,35.27,35.27,35.26,35.27,24100.0,24.1997,24.1997,24.1928,24.1997,24100.0
2010-10-25 13:40:00,35.26,35.27,35.26,35.27,45100.0,24.1928,24.1997,24.1928,24.1997,45100.0
2010-10-25 13:45:00,35.27,35.27,35.26,35.27,31400.0,24.1997,24.1997,24.1928,24.1997,31400.0
2010-10-25 13:50:00,35.26,35.27,35.25,35.25,75000.0,24.1928,24.1997,24.1859,24.1859,75000.0
2010-10-25 13:55:00,35.26,35.26,35.25,35.26,36700.0,24.1928,24.1928,24.1859,24.1928,36700.0
2010-10-25 14:00:00,35.25,35.26,35.25,35.25,29100.0,24.1859,24.1928,24.1859,24.1859,29100.0
2010-10-25 14:05:00,35.26,35.26,35.25,35.25,31800.0,24.1928,24.1928,24.1859,24.1859,31800.0
2010-10-25 14:10:00,35.25,35.26,35.24,35.25,146200.0,24.1859,24.1928,24.1791,24.1859,146200.0
2010-10-25 14:15:00,35.26,35.26,35.24,35.24,41800.0,24.1928,24.1928,24.1791,24.1791,41800.0
2010-10-25 14:20:00,35.25,35.25,35.24,35.24,60300.0,24.1859,24.1859,24.1791,24.1791,60300.0
2010-10-25 14:25:00,35.25,35.25,35.24,35.24,32500.0,24.1859,24.1859,24.1791,24.1791,32500.0
2010-10-25 14:30:00,35.24,35.27,35.23,35.24,130900.0,24.1791,24.1997,24.1722,24.1791,130900.0
2010-10-25 14:35:00,35.23,35.24,35.2,35.2,105000.0,24.1722,24.1791,24.1516,24.1516,105000.0
2010-10-25 14:40:00,35.21,35.21,35.2,35.2,30800.0,24.1585,24.1585,24.1516,24.1516,30800.0
2010-10-25 14:45:00,35.2,35.23,35.2,35.21,79500.0,24.1516,24.1722,24.1516,24.1585,79500.0
2010-10-25 14:50:00,35.22,35.27,35.21,35.26,64200.0,24.1654,24.1997,24.1585,24.1928,64200.0
2010-10-25 14:55:00,35.26,35.27,35.25,35.25,40200.0,24.1928,24.1997,24.1859,24.1859,40200.0
2010-10-25 15:00:00,35.26,35.29,35.25,35.27,136200.0,24.1928,24.2134,24.1859,24.1997,136200.0
2010-10-25 15:05:00,35.27,35.3,35.27,35.27,62500.0,24.1997,24.2203,24.1997,24.1997,62500.0
2010-10-25 15:10:00,35.28,35.28,35.23,35.23,84000.0,24.2065,24.2065,24.1722,24.1722,84000.0
2010-10-25 15:15:00,35.24,35.25,35.23,35.24,122100.0,24.1791,24.1859,24.1722,24.1791,122100.0
2010-10-25 15:20:00,35.24,35.26,35.23,35.24,205000.0,24.1791,24.1928,24.1722,24.1791,205000.0
2010-10-25 15:25:00,35.24,35.27,35.24,35.25,119400.0,24.1791,24.1997,24.1791,24.1859,119400.0
2010-10-25 15:30:00,35.26,35.26,35.22,35.22,163400.0,24.1928,24.1928,24.1654,24.1654,163400.0
2010-10-25 15:35:00,35.23,35.23,35.19,35.2,252000.0,24.1722,24.1722,24.1448,24.1516,252000.0
2010-10-25 15:40:00,35.19,35.22,35.18,35.2,158900.0,24.1448,24.1654,24.1379,24.1516,158900.0
2010-10-25 15:45:00,35.19,35.22,35.11,35.14,366300.0,24.1448,24.1654,24.0899,24.1105,366300.0
2010-10-25 15:50:00,35.14,35.17,35.11,35.17,207600.0,24.1105,24.1311,24.0899,24.1311,207600.0
2010-10-25 15:55:00,35.17,35.17,35.06,35.14,948600.0,24.1311,24.1311,24.0556,24.1105,948600.0
2010-10-26 09:30:00,35.04,35.05,35.0,35.03,218200.0,24.0419,24.0487,24.0144,24.035,218200.0
2010-10-26 09:35:00,35.02,35.08,34.94,35.08,272400.0,24.0281,24.0693,23.9732,24.0693,272400.0
2010-10-26 09:40:00,35.08,35.09,35.02,35.09,182400.0,24.0693,24.0762,24.0281,24.0762,182400.0
2010-10-26 09:45:00,35.08,35.12,35.05,35.11,129800.0,24.0693,24.0968,24.0487,24.0899,129800.0
2010-10-26 09:50:00,35.12,35.12,35.06,35.07,118000.0,24.0968,24.0968,24.0556,24.0624,118000.0
2010-10-26 09:55:00,35.07,35.09,35.05,35.07,147900.0,24.0624,24.0762,24.0487,24.0624,147900.0
2010-10-26 10:00:00,35.07,35.14,35.06,35.13,256100.0,24.0624,24.1105,24.0556,24.1036,256100.0
2010-10-26 10:05:00,35.13,35.15,35.1,35.12,142700.0,24.1036,24.1173,24.083,24.0968,142700.0
2010-10-26 10:10:00,35.12,35.15,35.12,35.12,83700.0,24.0968,24.1173,24.0968,24.0968,83700.0
2010-10-26 10:15:00,35.13,35.18,35.12,35.18,143300.0,24.1036,24.1379,24.0968,24.1379,143300.0
2010-10-26 10:20:00,35.17,35.19,35.15,35.17,165400.0,24.1311,24.1448,24.1173,24.1311,165400.0
2010-10-26 10:25:00,35.17,35.18,35.14,35.16,97100.0,24.1311,24.1379,24.1105,24.1242,97100.0
2010-10-26 10:30:00,35.17,35.18,35.15,35.16,58400.0,24.1311,24.1379,24.1173,24.1242,58400.0
2010-10-26 10:35:00,35.16,35.16,35.07,35.13,210500.0,24.1242,24.1242,24.0624,24.1036,210500.0
2010-10-26 10:40:00,35.12,35.13,35.07,35.08,123900.0,24.0968,24.1036,24.0624,24.0693,123900.0
2010-10-26 10:45:00,35.08,35.09,35.07,35.08,74600.0,24.0693,24.0762,24.0624,24.0693,74600.0
2010-10-26 10:50:00,35.08,35.11,35.07,35.1,106000.0,24.0693,24.0899,24.0624,24.083,106000.0
2010-10-26 10:55:00,35.1,35.11,35.05,35.06,62300.0,24.083,24.0899,24.0487,24.0556,62300.0
2010-10-26 11:00:00,35.06,35.09,35.05,35.08,75900.0,24.0556,24.0762,24.0487,24.0693,75900.0
2010-10-26 11:05:00,35.08,35.08,35.01,35.01,68300.0,24.0693,24.0693,24.0213,24.0213,68300.0
2010-10-26 11:10:00,35.01,35.04,35.0,35.01,145500.0,24.0213,24.0419,24.0144,24.0213,145500.0
2010-10-26 11:15:00,35.01,35.03,34.99,35.01,103700.0,24.0213,24.035,24.0076,24.0213,103700.0
2010-10-26 11:20:00,35.01,35.03,35.0,35.03,75800.0,24.0213,24.035,24.0144,24.035,75800.0
2010-10-26 11:25:00,35.03,35.04,35.02,35.04,48700.0,24.035,24.0419,24.0281,24.0419,48700.0
2010-10-26 11:30:00,35.03,35.03,34.98,34.99,76300.0,24.035,24.035,24.0007,24.0076,76300.0
2010-10-26 11:35:00,34.99,34.99,34.98,34.99,19000.0,24.0076,24.0076,24.0007,24.0076,19000.0
2010-10-26 11:40:00,34.99,34.99,34.94,34.95,93400.0,24.0076,24.0076,23.9732,23.9801,93400.0
2010-10-26 11:45:00,34.94,34.98,34.94,34.97,48200.0,23.9732,24.0007,23.9732,23.9938,48200.0
2010-10-26 11:50:00,34.98,35.0,34.98,35.0,34600.0,24.0007,24.0144,24.0007,24.0144,34600.0
2010-10-26 11:55:00,35.0,35.0,34.99,34.99,19800.0,24.0144,24.0144,24.0076,24.0076,19800.0
2010-10-26 12:00:00,35.0,35.0,34.99,34.99,32600.0,24.0144,24.0144,24.0076,24.0076,32600.0
2010-10-26 12:05:00,34.98,34.99,34.95,34.95,60200.0,24.0007,24.0076,23.9801,23.9801,60200.0
2010-10-26 12:10:00,34.95,34.96,34.93,34.94,62100.0,23.9801,23.987,23.9664,23.9732,62100.0
2010-10-26 12:15:00,34.94,34.94,34.91,34.92,75300.0,23.9732,23.9732,23.9527,23.9595,75300.0
2010-10-26 12:20:00,34.93,34.95,34.93,34.95,37300.0,23.9664,23.9801,23.9664,23.9801,37300.0
2010-10-26 12:25:00,34.95,34.95,34.94,34.94,41900.0,23.9801,23.9801,23.9732,23.9732,41900.0
2010-10-26 12:30:00,34.94,34.94,34.9,34.91,59200.0,23.9732,23.9732,23.9458,23.9527,59200.0
2010-10-26 12:35:00,34.91,34.91,34.9,34.91,36500.0,23.9527,23.9527,23.9458,23.9527,36500.0
2010-10-26 12:40:00,34.9,34.93,34.9,34.9,52200.0,23.9458,23.9664,23.9458,23.9458,52200.0
2010-10-26 12:45:00,34.91,34.92,34.9,34.92,59500.0,23.9527,23.9595,23.9458,23.9595,59500.0
2010-10-26 12:50:00,34.92,34.92,34.91,34.91,36100.0,23.9595,23.9595,23.9527,23.9527,36100.0
2010-10-26 12:55:00,34.92,34.92,34.9,34.91,43700.0,23.9595,23.9595,23.9458,23.9527,43700.0
2010-10-26 13:00:00,34.91,34.92,34.91,34.91,11900.0,23.9527,23.9595,23.9527,23.9527,11900.0
2010-10-26 13:05:00,34.91,34.92,34.91,34.92,35600.0,23.9527,23.9595,23.9527,23.9595,35600.0
2010-10-26 13:10:00,34.92,34.92,34.91,34.92,27700.0,23.9595,23.9595,23.9527,23.9595,27700.0
2010-10-26 13:15:00,34.92,34.92,34.91,34.92,109800.0,23.9595,23.9595,23.9527,23.9595,109800.0
2010-10-26 13:20:00,34.91,34.94,34.91,34.94,49200.0,23.9527,23.9732,23.9527,23.9732,49200.0
2010-10-26 13:25:00,34.94,34.94,34.9,34.91,55700.0,23.9732,23.9732,23.9458,23.9527,55700.0
2010-10-26 13:30:00,34.91,34.91,34.9,34.9,36100.0,23.9527,23.9527,23.9458,23.9458,36100.0
2010-10-26 13:35:00,34.9,34.91,34.9,34.9,32500.0,23.9458,23.9527,23.9458,23.9458,32500.0
2010-10-26 13:40:00,34.9,34.91,34.9,34.9,39300.0,23.9458,23.9527,23.9458,23.9458,39300.0
2010-10-26 13:45:00,34.9,34.91,34.88,34.88,103300.0,23.9458,23.9527,23.9321,23.9321,103300.0
2010-10-26 13:50:00,34.88,34.89,34.85,34.86,119700.0,23.9321,23.9389,23.9115,23.9184,119700.0
2010-10-26 13:55:00,34.86,34.86,34.84,34.85,120200.0,23.9184,23.9184,23.9046,23.9115,120200.0
2010-10-26 14:00:00,34.85,34.86,34.84,34.85,74000.0,23.9115,23.9184,23.9046,23.9115,74000.0
2010-10-26 14:05:00,34.85,34.86,34.82,34.84,104400.0,23.9115,23.9184,23.8909,23.9046,104400.0
2010-10-26 14:10:00,34.84,34.85,34.82,34.83,48900.0,23.9046,23.9115,23.8909,23.8978,48900.0
2010-10-26 14:15:00,34.83,34.86,34.82,34.86,82700.0,23.8978,23.9184,23.8909,23.9184,82700.0
2010-10-26 14:20:00,34.86,34.87,34.85,34.85,61100.0,23.9184,23.9252,23.9115,23.9115,61100.0
2010-10-26 14:25:00,34.86,34.87,34.85,34.86,44800.0,23.9184,23.9252,23.9115,23.9184,44800.0
2010-10-26 14:30:00,34.85,34.86,34.84,34.86,59800.0,23.9115,23.9184,23.9046,23.9184,59800.0
2010-10-26 14:35:00,34.86,34.9,34.85,34.89,62400.0,23.9184,23.9458,23.9115,23.9389,62400.0
2010-10-26 14:40:00,34.89,34.89,34.87,34.87,40200.0,23.9389,23.9389,23.9252,23.9252,40200.0
2010-10-26 14:45:00,34.87,34.9,34.86,34.9,38100.0,23.9252,23.9458,23.9184,23.9458,38100.0
2010-10-26 14:50:00,34.9,34.9,34.89,34.89,69500.0,23.9458,23.9458,23.9389,23.9389,69500.0
2010-10-26 14:55:00,34.9,34.9,34.87,34.88,62900.0,23.9458,23.9458,23.9252,23.9321,62900.0
2010-10-26 15:00:00,34.88,34.9,34.87,34.89,90300.0,23.9321,23.9458,23.9252,23.9389,90300.0
2010-10-26 15:05:00,34.9,34.9,34.89,34.89,69400.0,23.9458,23.9458,23.9389,23.9389,69400.0
2010-10-26 15:10:00,34.89,34.91,34.89,34.91,113700.0,23.9389,23.9527,23.9389,23.9527,113700.0
2010-10-26 15:15:00,34.9,34.92,34.9,34.92,211800.0,23.9458,23.9595,23.9458,23.9595,211800.0
2010-10-26 15:20:00,34.92,34.93,34.9,34.9,143600.0,23.9595,23.9664,23.9458,23.9458,143600.0
2010-10-26 15:25:00,34.9,34.91,34.88,34.89,71500.0,23.9458,23.9527,23.9321,23.9389,71500.0
2010-10-26 15:30:00,34.88,34.91,34.88,34.91,91100.0,23.9321,23.9527,23.9321,23.9527,91100.0
2010-10-26 15:35:00,34.91,34.91,34.9,34.91,67800.0,23.9527,23.9527,23.9458,23.9527,67800.0
2010-10-26 15:40:00,34.91,34.91,34.89,34.89,87400.0,23.9527,23.9527,23.9389,23.9389,87400.0
2010-10-26 15:45:00,34.89,34.9,34.86,34.9,175000.0,23.9389,23.9458,23.9184,23.9458,175000.0
2010-10-26 15:50:00,34.9,34.92,34.89,34.91,166400.0,23.9458,23.9595,23.9389,23.9527,166400.0
2010-10-26 15:55:00,34.91,34.93,34.89,34.92,414300.0,23.9527,23.9664,23.9389,23.9595,414300.0
2010-10-27 09:30:00,34.72,34.87,34.7,34.85,297400.0,23.8223,23.9252,23.8086,23.9115,297400.0
2010-10-27 09:35:00,34.84,34.94,34.78,34.87,153300.0,23.9046,23.9732,23.8635,23.9252,153300.0
2010-10-27 09:40:00,34.87,34.97,34.83,34.95,103400.0,23.9252,23.9938,23.8978,23.9801,103400.0
2010-10-27 09:45:00,34.96,34.96,34.86,34.92,71500.0,23.987,23.987,23.9184,23.9595,71500.0
2010-10-27 09:50:00,34.92,34.98,34.9,34.9,80500.0,23.9595,24.0007,23.9458,23.9458,80500.0
2010-10-27 09:55:00,34.9,34.91,34.85,34.87,79300.0,23.9458,23.9527,23.9115,23.9252,79300.0
2010-10-27 10:00:00,34.9,34.93,34.81,34.86,77000.0,23.9458,23.9664,23.8841,23.9184,77000.0
2010-10-27 10:05:00,34.86,34.86,34.8,34.81,107500.0,23.9184,23.9184,23.8772,23.8841,107500.0
2010-10-27 10:10:00,34.81,34.85,34.8,34.83,79600.0,23.8841,23.9115,23.8772,23.8978,79600.0
2010-10-27 10:15:00,34.84,34.86,34.8,34.81,103800.0,23.9046,23.9184,23.8772,23.8841,103800.0
2010-10-27 10:20:00,34.81,34.84,34.78,34.78,102200.0,23.8841,23.9046,23.8635,23.8635,102200.0
2010-10-27 10:25:00,34.78,34.8,34.76,34.77,85700.0,23.8635,23.8772,23.8497,23.8566,85700.0
2010-10-27 10:30:00,34.77,34.82,34.75,34.76,71400.0,23.8566,23.8909,23.8429,23.8497,71400.0
2010-10-27 10:35:00,34.76,34.77,34.73,34.76,110300.0,23.8497,23.8566,23.8292,23.8497,110300.0
2010-10-27 10:40:00,34.76,34.78,34.74,34.74,63500.0,23.8497,23.8635,23.836,23.836,63500.0
2010-10-27 10:45:00,34.75,34.75,34.72,34.74,101800.0,23.8429,23.8429,23.8223,23.836,101800.0
2010-10-27 10:50:00,34.74,34.76,34.7,34.74,127900.0,23.836,23.8497,23.8086,23.836,127900.0
2010-10-27 10:55:00,34.74,34.74,34.7,34.72,70900.0,23.836,23.836,23.8086,23.8223,70900.0
2010-10-27 11:00:00,34.72,34.72,34.7,34.71,32000.0,23.8223,23.8223,23.8086,23.8154,32000.0
2010-10-27 11:05:00,34.71,34.71,34.68,34.71,100200.0,23.8154,23.8154,23.7949,23.8154,100200.0
2010-10-27 11:10:00,34.71,34.72,34.7,34.71,70000.0,23.8154,23.8223,23.8086,23.8154,70000.0
2010-10-27 11:15:00,34.72,34.78,34.71,34.78,166400.0,23.8223,23.8635,23.8154,23.8635,166400.0
2010-10-27 11:20:00,34.77,34.8,34.77,34.79,57000.0,23.8566,23.8772,23.8566,23.8703,57000.0
2010-10-27 11:25:00,34.78,34.79,34.73,34.74,80800.0,23.8635,23.8703,23.8292,23.836,80800.0
2010-10-27 11:30:00,34.75,34.78,34.74,34.76,80800.0,23.8429,23.8635,23.836,23.8497,80800.0
2010-10-27 11:35:00,34.76,34.79,34.75,34.78,52400.0,23.8497,23.8703,23.8429,23.8635,52400.0
2010-10-27 11:40:00,34.78,34.79,34.77,34.77,45100.0,23.8635,23.8703,23.8566,23.8566,45100.0
2010-10-27 11:45:00,34.77,34.79,34.77,34.79,35700.0,23.8566,23.8703,23.8566,23.8703,35700.0
2010-10-27 11:50:00,34.79,34.8,34.78,34.79,39100.0,23.8703,23.8772,23.8635,23.8703,39100.0
2010-10-27 11:55:00,34.8,34.84,34.79,34.84,78000.0,23.8772,23.9046,23.8703,23.9046,78000.0
2010-10-27 12:00:00,34.83,34.85,34.81,34.81,48700.0,23.8978,23.9115,23.8841,23.8841,48700.0
2010-10-27 12:05:00,34.81,34.82,34.79,34.8,40100.0,23.8841,23.8909,23.8703,23.8772,40100.0
2010-10-27 12:10:00,34.79,34.81,34.79,34.81,67600.0,23.8703,23.8841,23.8703,23.8841,67600.0
2010-10-27 12:15:00,34.81,34.81,34.77,34.77,63100.0,23.8841,23.8841,23.8566,23.8566,63100.0
2010-10-27 12:20:00,34.77,34.78,34.74,34.74,112700.0,23.8566,23.8635,23.836,23.836,112700.0
2010-10-27 12:25:00,34.74,34.78,34.74,34.78,60100.0,23.836,23.8635,23.836,23.8635,60100.0
2010-10-27 12:30:00,34.78,34.8,34.77,34.78,44600.0,23.8635,23.8772,23.8566,23.8635,44600.0
2010-10-27 12:35:00,34.79,34.79,34.78,34.79,34100.0,23.8703,23.8703,23.8635,23.8703,34100.0
2010-10-27 12:40:00,34.79,34.79,34.77,34.77,59000.0,23.8703,23.8703,23.8566,23.8566,59000.0
2010-10-27 12:45:00,34.78,34.78,34.76,34.78,69200.0,23.8635,23.8635,23.8497,23.8635,69200.0
2010-10-27 12:50:00,34.78,34.78,34.77,34.78,18300.0,23.8635,23.8635,23.8566,23.8635,18300.0
2010-10-27 12:55:00,34.77,34.78,34.76,34.77,49600.0,23.8566,23.8635,23.8497,23.8566,49600.0
2010-10-27 13:00:00,34.77,34.78,34.77,34.78,28100.0,23.8566,23.8635,23.8566,23.8635,28100.0
2010-10-27 13:05:00,34.77,34.78,34.77,34.78,28400.0,23.8566,23.8635,23.8566,23.8635,28400.0
2010-10-27 13:10:00,34.78,34.78,34.74,34.76,94900.0,23.8635,23.8635,23.836,23.8497,94900.0
2010-10-27 13:15:00,34.75,34.76,34.74,34.75,81300.0,23.8429,23.8497,23.836,23.8429,81300.0
2010-10-27 13:20:00,34.75,34.78,34.75,34.77,46100.0,23.8429,23.8635,23.8429,23.8566,46100.0
2010-10-27 13:25:00,34.77,34.79,34.76,34.78,51300.0,23.8566,23.8703,23.8497,23.8635,51300.0
2010-10-27 13:30:00,34.79,34.79,34.78,34.78,24600.0,23.8703,23.8703,23.8635,23.8635,24600.0
2010-10-27 13:35:00,34.79,34.8,34.78,34.8,32800.0,23.8703,23.8772,23.8635,23.8772,32800.0
2010-10-27 13:40:00,34.8,34.81,34.78,34.81,57700.0,23.8772,23.8841,23.8635,23.8841,57700.0
2010-10-27 13:45:00,34.81,34.83,34.8,34.83,33500.0,23.8841,23.8978,23.8772,23.8978,33500.0
2010-10-27 13:50:00,34.82,34.83,34.8,34.8,42200.0,23.8909,23.8978,23.8772,23.8772,42200.0
2010-10-27 13:55:00,34.8,34.83,34.8,34.83,56200.0,23.8772,23.8978,23.8772,23.8978,56200.0
2010-10-27 14:00:00,34.82,34.84,34.82,34.84,28300.0,23.8909,23.9046,23.8909,23.9046,28300.0
2010-10-27 14:05:00,34.83,34.84,34.83,34.84,45600.0,23.8978,23.9046,23.8978,23.9046,45600.0
2010-10-27 14:10:00,34.83,34.84,34.82,34.82,50100.0,23.8978,23.9046,23.8909,23.8909,50100.0
2010-10-27 14:15:00,34.83,34.83,34.82,34.83,26800.0,23.8978,23.8978,23.8909,23.8978,26800.0
2010-10-27 14:20:00,34.82,34.83,34.81,34.81,40000.0,23.8909,23.8978,23.8841,23.8841,40000.0
2010-10-27 14:25:00,34.82,34.84,34.81,34.83,52100.0,23.8909,23.9046,23.8841,23.8978,52100.0
2010-10-27 14:30:00,34.83,34.84,34.83,34.84,35100.0,23.8978,23.9046,23.8978,23.9046,35100.0
2010-10-27 14:35:00,34.84,34.9,34.84,34.9,95300.0,23.9046,23.9458,23.9046,23.9458,95300.0
2010-10-27 14:40:00,34.89,34.9,34.84,34.86,140300.0,23.9389,23.9458,23.9046,23.9184,140300.0
2010-10-27 14:45:00,34.86,34.88,34.85,34.87,39400.0,23.9184,23.9321,23.9115,23.9252,39400.0
2010-10-27 14:50:00,34.87,34.88,34.85,34.86,72200.0,23.9252,23.9321,23.9115,23.9184,72200.0
2010-10-27 14:55:00,34.86,34.89,34.86,34.86,71200.0,23.9184,23.9389,23.9184,23.9184,71200.0
2010-10-27 15:00:00,34.86,34.87,34.85,34.86,54000.0,23.9184,23.9252,23.9115,23.9184,54000.0
2010-10-27 15:05:00,34.86,34.88,34.85,34.87,50800.0,23.9184,23.9321,23.9115,23.9252,50800.0
2010-10-27 15:10:00,34.87,34.87,34.82,34.83,80900.0,23.9252,23.9252,23.8909,23.8978,80900.0
2010-10-27 15:15:00,34.83,34.87,34.82,34.86,415500.0,23.8978,23.9252,23.8909,23.9184,415500.0
2010-10-27 15:20:00,34.85,34.88,34.85,34.88,92200.0,23.9115,23.9321,23.9115,23.9321,92200.0
2010-10-27 15:25:00,34.88,34.9,34.86,34.88,360400.0,23.9321,23.9458,23.9184,23.9321,360400.0
2010-10-27 15:30:00,34.88,34.89,34.87,34.89,69100.0,23.9321,23.9389,23.9252,23.9389,69100.0
2010-10-27 15:35:00,34.88,34.92,34.88,34.9,131400.0,23.9321,23.9595,23.9321,23.9458,131400.0
2010-10-27 15:40:00,34.9,34.92,34.88,34.88,103900.0,23.9458,23.9595,23.9321,23.9321,103900.0
2010-10-27 15:45:00,34.88,34.93,34.86,34.91,162500.0,23.9321,23.9664,23.9184,23.9527,162500.0
2010-10-27 15:50:00,34.91,34.95,34.9,34.95,237500.0,23.9527,23.9801,23.9458,23.9801,237500.0
2010-10-27 15:55:00,34.95,34.98,34.94,34.94,258800.0,23.9801,24.0007,23.9732,23.9732,258800.0
2010-10-28 09:30:00,34.98,35.15,34.87,34.97,146900.0,24.0007,24.1173,23.9252,23.9938,146900.0
2010-10-28 09:35:00,34.97,35.11,34.93,35.1,85400.0,23.9938,24.0899,23.9664,24.083,85400.0
2010-10-28 09:40:00,35.1,35.14,35.08,35.1,112000.0,24.083,24.1105,24.0693,24.083,112000.0
2010-10-28 09:45:00,35.09,35.11,35.02,35.04,94800.0,24.0762,24.0899,24.0281,24.0419,94800.0
2010-10-28 09:50:00,35.03,35.09,35.03,35.09,79600.0,24.035,24.0762,24.035,24.0762,79600.0
2010-10-28 09:55:00,35.08,35.09,35.05,35.09,99900.0,24.0693,24.0762,24.0487,24.0762,99900.0
2010-10-28 10:00:00,35.09,35.12,35.08,35.08,67800.0,24.0762,24.0968,24.0693,24.0693,67800.0
2010-10-28 10:05:00,35.08,35.14,35.08,35.13,69500.0,24.0693,24.1105,24.0693,24.1036,69500.0
2010-10-28 10:10:00,35.12,35.13,35.07,35.08,34900.0,24.0968,24.1036,24.0624,24.0693,34900.0
2010-10-28 10:15:00,35.07,35.08,35.01,35.03,109600.0,24.0624,24.0693,24.0213,24.035,109600.0
2010-10-28 10:20:00,35.04,35.05,35.02,35.05,85900.0,24.0419,24.0487,24.0281,24.0487,85900.0
2010-10-28 10:25:00,35.05,35.06,35.01,35.02,67600.0,24.0487,24.0556,24.0213,24.0281,67600.0
2010-10-28 10:30:00,35.02,35.03,34.98,35.0,82900.0,24.0281,24.035,24.0007,24.0144,82900.0
2010-10-28 10:35:00,34.99,35.02,34.94,35.0,130800.0,24.0076,24.0281,23.9732,24.0144,130800.0
2010-10-28 10:40:00,35.0,35.01,34.97,34.98,45400.0,24.0144,24.0213,23.9938,24.0007,45400.0
2010-10-28 10:45:00,34.99,35.01,34.95,35.0,170000.0,24.0076,24.0213,23.9801,24.0144,170000.0
2010-10-28 10:50:00,35.0,35.03,34.97,35.03,170800.0,24.0144,24.035,23.9938,24.035,170800.0
2010-10-28 10:55:00,35.02,35.03,35.0,35.0,27500.0,24.0281,24.035,24.0144,24.0144,27500.0
2010-10-28 11:00:00,35.0,35.02,35.0,35.01,25800.0,24.0144,24.0281,24.0144,24.0213,25800.0
2010-10-28 11:05:00,35.01,35.03,34.97,35.0,88800.0,24.0213,24.035,23.9938,24.0144,88800.0
2010-10-28 11:10:00,35.0,35.02,34.99,35.0,24600.0,24.0144,24.0281,24.0076,24.0144,24600.0
2010-10-28 11:15:00,35.0,35.0,34.96,34.98,32900.0,24.0144,24.0144,23.987,24.0007,32900.0
2010-10-28 11:20:00,34.97,34.99,34.95,34.99,21700.0,23.9938,24.0076,23.9801,24.0076,21700.0
2010-10-28 11:25:00,34.99,34.99,34.96,34.97,33300.0,24.0076,24.0076,23.987,23.9938,33300.0
2010-10-28 11:30:00,34.97,34.97,34.94,34.95,59200.0,23.9938,23.9938,23.9732,23.9801,59200.0
2010-10-28 11:35:00,34.95,34.98,34.94,34.96,43000.0,23.9801,24.0007,23.9732,23.987,43000.0
2010-10-28 11:40:00,34.96,34.97,34.93,34.94,26900.0,23.987,23.9938,23.9664,23.9732,26900.0
2010-10-28 11:45:00,34.94,34.97,34.91,34.95,115500.0,23.9732,23.9938,23.9527,23.9801,115500.0
2010-10-28 11:50:00,34.96,34.98,34.96,34.97,29700.0,23.987,24.0007,23.987,23.9938,29700.0
2010-10-28 11:55:00,34.97,34.99,34.94,34.98,43600.0,23.9938,24.0076,23.9732,24.0007,43600.0
2010-10-28 12:00:00,34.97,34.97,34.86,34.89,99100.0,23.9938,23.9938,23.9184,23.9389,99100.0
2010-10-28 12:05:00,34.9,34.93,34.88,34.89,46000.0,23.9458,23.9664,23.9321,23.9389,46000.0
2010-10-28 12:10:00,34.89,34.92,34.88,34.88,48900.0,23.9389,23.9595,23.9321,23.9321,48900.0
2010-10-28 12:15:00,34.88,34.95,34.88,34.95,17100.0,23.9321,23.9801,23.9321,23.9801,17100.0
2010-10-28 12:20:00,34.95,34.95,34.92,34.94,32400.0,23.9801,23.9801,23.9595,23.9732,32400.0
2010-10-28 12:25:00,34.94,34.97,34.93,34.95,44700.0,23.9732,23.9938,23.9664,23.9801,44700.0
2010-10-28 12:30:00,34.95,34.97,34.93,34.96,31100.0,23.9801,23.9938,23.9664,23.987,31100.0
2010-10-28 12:35:00,34.97,34.99,34.95,34.96,19000.0,23.9938,24.0076,23.9801,23.987,19000.0
2010-10-28 12:40:00,34.97,35.0,34.96,35.0,21100.0,23.9938,24.0144,23.987,24.0144,21100.0
2010-10-28 12:45:00,35.0,35.0,34.95,34.98,29700.0,24.0144,24.0144,23.9801,24.0007,29700.0
2010-10-28 12:50:00,34.98,35.0,34.97,34.99,21500.0,24.0007,24.0144,23.9938,24.0076,21500.0
2010-10-28 12:55:00,35.0,35.0,34.93,34.93,47600.0,24.0144,24.0144,23.9664,23.9664,47600.0
2010-10-28 13:00:00,34.94,34.99,34.92,34.99,38200.0,23.9732,24.0076,23.9595,24.0076,38200.0
2010-10-28 13:05:00,34.99,35.01,34.98,35.0,34300.0,24.0076,24.0213,24.0007,24.0144,34300.0
2010-10-28 13:10:00,35.0,35.04,35.0,35.04,34300.0,24.0144,24.0419,24.0144,24.0419,34300.0
2010-10-28 13:15:00,35.05,35.1,35.05,35.06,80300.0,24.0487,24.083,24.0487,24.0556,80300.0
2010-10-28 13:20:00,35.06,35.07,35.0,35.01,43300.0,24.0556,24.0624,24.0144,24.0213,43300.0
2010-10-28 13:25:00,35.01,35.01,34.97,35.01,34400.0,24.0213,24.0213,23.9938,24.0213,34400.0
2010-10-28 13:30:00,35.01,35.05,35.01,35.01,56800.0,24.0213,24.0487,24.0213,24.0213,56800.0
2010-10-28 13:35:00,35.0,35.03,34.99,35.02,50700.0,24.0144,24.035,24.0076,24.0281,50700.0
2010-10-28 13:40:00,35.02,35.03,34.97,34.98,48900.0,24.0281,24.035,23.9938,24.0007,48900.0
2010-10-28 13:45:00,34.98,34.99,34.95,34.97,48500.0,24.0007,24.0076,23.9801,23.9938,48500.0
2010-10-28 13:50:00,34.99,35.02,34.98,35.02,19700.0,24.0076,24.0281,24.0007,24.0281,19700.0
2010-10-28 13:55:00,35.03,35.03,35.0,35.02,33400.0,24.035,24.035,24.0144,24.0281,33400.0
2010-10-28 14:00:00,35.02,35.12,35.01,35.08,191100.0,24.0281,24.0968,24.0213,24.0693,191100.0
2010-10-28 14:05:00,35.08,35.14,35.08,35.14,47200.0,24.0693,24.1105,24.0693,24.1105,47200.0
2010-10-28 14:10:00,35.14,35.14,35.12,35.12,35100.0,24.1105,24.1105,24.0968,24.0968,35100.0
2010-10-28 14:15:00,35.12,35.15,35.11,35.15,80300.0,24.0968,24.1173,24.0899,24.1173,80300.0
2010-10-28 14:20:00,35.15,35.18,35.14,35.18,83500.0,24.1173,24.1379,24.1105,24.1379,83500.0
2010-10-28 14:25:00,35.18,35.19,35.16,35.19,87800.0,24.1379,24.1448,24.1242,24.1448,87800.0
2010-10-28 14:30:00,35.19,35.19,35.14,35.16,92600.0,24.1448,24.1448,24.1105,24.1242,92600.0
2010-10-28 14:35:00,35.16,35.17,35.14,35.16,77100.0,24.1242,24.1311,24.1105,24.1242,77100.0
2010-10-28 14:40:00,35.15,35.17,35.14,35.17,46600.0,24.1173,24.1311,24.1105,24.1311,46600.0
2010-10-28 14:45:00,35.17,35.21,35.16,35.21,90300.0,24.1311,24.1585,24.1242,24.1585,90300.0
2010-10-28 14:50:00,35.21,35.24,35.2,35.23,97600.0,24.1585,24.1791,24.1516,24.1722,97600.0
2010-10-28 14:55:00,35.23,35.25,35.22,35.24,50000.0,24.1722,24.1859,24.1654,24.1791,50000.0
2010-10-28 15:00:00,35.24,35.25,35.2,35.21,89200.0,24.1791,24.1859,24.1516,24.1585,89200.0
2010-10-28 15:05:00,35.22,35.26,35.21,35.24,125100.0,24.1654,24.1928,24.1585,24.1791,125100.0
2010-10-28 15:10:00,35.24,35.26,35.18,35.18,94500.0,24.1791,24.1928,24.1379,24.1379,94500.0
2010-10-28 15:15:00,35.19,35.2,35.13,35.13,69700.0,24.1448,24.1516,24.1036,24.1036,69700.0
2010-10-28 15:20:00,35.13,35.14,35.08,35.09,75800.0,24.1036,24.1105,24.0693,24.0762,75800.0
2010-10-28 15:25:00,35.09,35.12,35.07,35.1,84900.0,24.0762,24.0968,24.0624,24.083,84900.0
2010-10-28 15:30:00,35.1,35.16,35.09,35.14,82200.0,24.083,24.1242,24.0762,24.1105,82200.0
2010-10-28 15:35:00,35.13,35.22,35.12,35.22,134400.0,24.1036,24.1654,24.0968,24.1654,134400.0
2010-10-28 15:40:00,35.22,35.24,35.19,35.2,106500.0,24.1654,24.1791,24.1448,24.1516,106500.0
2010-10-28 15:45:00,35.2,35.23,35.17,35.23,180700.0,24.1516,24.1722,24.1311,24.1722,180700.0
2010-10-28 15:50:00,35.23,35.23,35.15,35.19,237600.0,24.1722,24.1722,24.1173,24.1448,237600.0
2010-10-28 15:55:00,35.19,35.2,35.14,35.15,386000.0,24.1448,24.1516,24.1105,24.1173,386000.0
2010-10-29 09:30:00,35.13,35.13,34.96,35.02,130900.0,24.1036,24.1036,23.987,24.0281,130900.0
2010-10-29 09:35:00,35.03,35.15,35.01,35.05,62300.0,24.035,24.1173,24.0213,24.0487,62300.0
2010-10-29 09:40:00,35.06,35.09,34.97,34.97,80500.0,24.0556,24.0762,23.9938,23.9938,80500.0
2010-10-29 09:45:00,34.98,34.99,34.95,34.96,59800.0,24.0007,24.0076,23.9801,23.987,59800.0
2010-10-29 09:50:00,34.96,34.98,34.9,34.91,65600.0,23.987,24.0007,23.9458,23.9527,65600.0
2010-10-29 09:55:00,34.91,34.91,34.86,34.89,61000.0,23.9527,23.9527,23.9184,23.9389,61000.0
2010-10-29 10:00:00,34.89,34.97,34.87,34.96,67700.0,23.9389,23.9938,23.9252,23.987,67700.0
2010-10-29 10:05:00,34.95,35.03,34.95,34.99,91300.0,23.9801,24.035,23.9801,24.0076,91300.0
2010-10-29 10:10:00,34.99,35.0,34.92,34.97,184800.0,24.0076,24.0144,23.9595,23.9938,184800.0
2010-10-29 10:15:00,34.97,34.98,34.95,34.96,55900.0,23.9938,24.0007,23.9801,23.987,55900.0
2010-10-29 10:20:00,34.95,35.02,34.95,35.02,26800.0,23.9801,24.0281,23.9801,24.0281,26800.0
2010-10-29 10:25:00,35.01,35.07,35.01,35.03,32200.0,24.0213,24.0624,24.0213,24.035,32200.0
2010-10-29 10:30:00,35.03,35.04,35.01,35.02,53800.0,24.035,24.0419,24.0213,24.0281,53800.0
2010-10-29 10:35:00,35.03,35.03,35.0,35.01,29800.0,24.035,24.035,24.0144,24.0213,29800.0
2010-10-29 10:40:00,35.0,35.01,34.95,34.96,51300.0,24.0144,24.0213,23.9801,23.987,51300.0
2010-10-29 10:45:00,34.95,34.98,34.93,34.97,34100.0,23.9801,24.0007,23.9664,23.9938,34100.0
2010-10-29 10:50:00,34.97,35.04,34.95,35.04,40000.0,23.9938,24.0419,23.9801,24.0419,40000.0
2010-10-29 10:55:00,35.04,35.05,34.98,34.98,29100.0,24.0419,24.0487,24.0007,24.0007,29100.0
2010-10-29 11:00:00,34.98,35.02,34.97,35.0,34400.0,24.0007,24.0281,23.9938,24.0144,34400.0
2010-10-29 11:05:00,35.01,35.02,34.98,35.01,39500.0,24.0213,24.0281,24.0007,24.0213,39500.0
2010-10-29 11:10:00,35.01,35.04,34.99,35.0,39400.0,24.0213,24.0419,24.0076,24.0144,39400.0
2010-10-29 11:15:00,35.0,35.0,34.97,35.0,19200.0,24.0144,24.0144,23.9938,24.0144,19200.0
2010-10-29 11:20:00,35.0,35.0,34.97,35.0,28100.0,24.0144,24.0144,23.9938,24.0144,28100.0
2010-10-29 11:25:00,34.99,35.04,34.97,34.97,28900.0,24.0076,24.0419,23.9938,23.9938,28900.0
2010-10-29 11:30:00,34.97,34.97,34.87,34.88,66600.0,23.9938,23.9938,23.9252,23.9321,66600.0
2010-10-29 11:35:00,34.87,34.92,34.86,34.92,74000.0,23.9252,23.9595,23.9184,23.9595,74000.0
2010-10-29 11:40:00,34.92,34.93,34.88,34.89,36600.0,23.9595,23.9664,23.9321,23.9389,36600.0
2010-10-29 11:45:00,34.89,34.89,34.86,34.89,31700.0,23.9389,23.9389,23.9184,23.9389,31700.0
2010-10-29 11:50:00,34.88,34.91,34.88,34.91,17200.0,23.9321,23.9527,23.9321,23.9527,17200.0
2010-10-29 11:55:00,34.91,34.94,34.9,34.94,18200.0,23.9527,23.9732,23.9458,23.9732,18200.0
2010-10-29 12:00:00,34.94,34.96,34.93,34.94,30600.0,23.9732,23.987,23.9664,23.9732,30600.0
2010-10-29 12:05:00,34.94,34.95,34.91,34.91,18500.0,23.9732,23.9801,23.9527,23.9527,18500.0
2010-10-29 12:10:00,34.91,34.92,34.91,34.91,17900.0,23.9527,23.9595,23.9527,23.9527,17900.0
2010-10-29 12:15:00,34.92,34.95,34.91,34.92,44700.0,23.9595,23.9801,23.9527,23.9595,44700.0
2010-10-29 12:20:00,34.92,34.93,34.92,34.93,27000.0,23.9595,23.9664,23.9595,23.9664,27000.0
2010-10-29 12:25:00,34.93,34.96,34.92,34.96,36600.0,23.9664,23.987,23.9595,23.987,36600.0
2010-10-29 12:30:00,34.96,34.97,34.95,34.96,28800.0,23.987,23.9938,23.9801,23.987,28800.0
2010-10-29 12:35:00,34.95,34.98,34.95,34.96,33400.0,23.9801,24.0007,23.9801,23.987,33400.0
2010-10-29 12:40:00,34.96,34.96,34.93,34.94,18700.0,23.987,23.987,23.9664,23.9732,18700.0
2010-10-29 12:45:00,34.94,34.95,34.92,34.93,21500.0,23.9732,23.9801,23.9595,23.9664,21500.0
2010-10-29 12:50:00,34.93,34.94,34.92,34.94,24500.0,23.9664,23.9732,23.9595,23.9732,24500.0
2010-10-29 12:55:00,34.94,34.94,34.93,34.93,8800.0,23.9732,23.9732,23.9664,23.9664,8800.0
2010-10-29 13:00:00,34.94,34.94,34.91,34.92,23000.0,23.9732,23.9732,23.9527,23.9595,23000.0
2010-10-29 13:05:00,34.92,34.93,34.91,34.92,31000.0,23.9595,23.9664,23.9527,23.9595,31000.0
2010-10-29 13:10:00,34.92,34.92,34.89,34.92,29700.0,23.9595,23.9595,23.9389,23.9595,29700.0
2010-10-29 13:15:00,34.92,34.98,34.91,34.98,74100.0,23.9595,24.0007,23.9527,24.0007,74100.0
2010-10-29 13:20:00,34.98,35.04,34.97,35.04,45200.0,24.0007,24.0419,23.9938,24.0419,45200.0
2010-10-29 13:25:00,35.04,35.07,35.04,35.07,44400.0,24.0419,24.0624,24.0419,24.0624,44400.0
2010-10-29 13:30:00,35.06,35.08,35.05,35.05,29800.0,24.0556,24.0693,24.0487,24.0487,29800.0
2010-10-29 13:35:00,35.05,35.06,35.03,35.06,25900.0,24.0487,24.0556,24.035,24.0556,25900.0
2010-10-29 13:40:00,35.06,35.09,35.05,35.09,31100.0,24.0556,24.0762,24.0487,24.0762,31100.0
2010-10-29 13:45:00,35.09,35.1,35.06,35.08,36000.0,24.0762,24.083,24.0556,24.0693,36000.0
2010-10-29 13:50:00,35.08,35.13,35.08,35.13,56300.0,24.0693,24.1036,24.0693,24.1036,56300.0
2010-10-29 13:55:00,35.13,35.15,35.11,35.14,75800.0,24.1036,24.1173,24.0899,24.1105,75800.0
2010-10-29 14:00:00,35.14,35.14,35.1,35.1,26300.0,24.1105,24.1105,24.083,24.083,26300.0
2010-10-29 14:05:00,35.1,35.12,35.1,35.12,42700.0,24.083,24.0968,24.083,24.0968,42700.0
2010-10-29 14:10:00,35.12,35.12,35.08,35.09,36000.0,24.0968,24.0968,24.0693,24.0762,36000.0
2010-10-29 14:15:00,35.09,35.1,35.05,35.05,23100.0,24.0762,24.083,24.0487,24.0487,23100.0
2010-10-29 14:20:00,35.06,35.1,35.05,35.06,52500.0,24.0556,24.083,24.0487,24.0556,52500.0
2010-10-29 14:25:00,35.05,35.06,35.03,35.03,42700.0,24.0487,24.0556,24.035,24.035,42700.0
2010-10-29 14:30:00,35.03,35.04,35.02,35.03,43100.0,24.035,24.0419,24.0281,24.035,43100.0
2010-10-29 14:35:00,35.03,35.07,35.02,35.05,69800.0,24.035,24.0624,24.0281,24.0487,69800.0
2010-10-29 14:40:00,35.05,35.07,35.05,35.07,43500.0,24.0487,24.0624,24.0487,24.0624,43500.0
2010-10-29 14:45:00,35.06,35.08,35.06,35.08,40400.0,24.0556,24.0693,24.0556,24.0693,40400.0
2010-10-29 14:50:00,35.08,35.09,35.07,35.09,42900.0,24.0693,24.0762,24.0624,24.0762,42900.0
2010-10-29 14:55:00,35.08,35.09,35.07,35.08,70000.0,24.0693,24.0762,24.0624,24.0693,70000.0
2010-10-29 15:00:00,35.07,35.07,35.03,35.04,69800.0,24.0624,24.0624,24.035,24.0419,69800.0
2010-10-29 15:05:00,35.04,35.04,35.0,35.0,79400.0,24.0419,24.0419,24.0144,24.0144,79400.0
2010-10-29 15:10:00,35.01,35.04,35.0,35.03,93500.0,24.0213,24.0419,24.0144,24.035,93500.0
2010-10-29 15:15:00,35.03,35.06,35.03,35.05,53400.0,24.035,24.0556,24.035,24.0487,53400.0
2010-10-29 15:20:00,35.05,35.08,35.05,35.07,68800.0,24.0487,24.0693,24.0487,24.0624,68800.0
2010-10-29 15:25:00,35.08,35.12,35.07,35.09,123700.0,24.0693,24.0968,24.0624,24.0762,123700.0
2010-10-29 15:30:00,35.1,35.1,35.09,35.09,62200.0,24.083,24.083,24.0762,24.0762,62200.0
2010-10-29 15:35:00,35.09,35.11,35.09,35.11,83200.0,24.0762,24.0899,24.0762,24.0899,83200.0
2010-10-29 15:40:00,35.12,35.12,35.09,35.1,193100.0,24.0968,24.0968,24.0762,24.083,193100.0
2010-10-29 15:45:00,35.1,35.15,35.1,35.15,217800.0,24.083,24.1173,24.083,24.1173,217800.0
2010-10-29 15:50:00,35.15,35.16,35.13,35.16,250000.0,24.1173,24.1242,24.1036,24.1242,250000.0
2010-10-29 15:55:00,35.15,35.2,35.15,35.18,320400.0,24.1173,24.1516,24.1173,24.1379,320400.0
2010-11-01 09:30:00,35.26,35.32,35.2,35.21,139300.0,24.1928,24.234,24.1516,24.1585,139300.0
2010-11-01 09:35:00,35.23,35.28,35.19,35.25,52300.0,24.1722,24.2065,24.1448,24.1859,52300.0
2010-11-01 09:40:00,35.25,35.28,35.18,35.23,57700.0,24.1859,24.2065,24.1379,24.1722,57700.0
2010-11-01 09:45:00,35.22,35.3,35.22,35.27,54700.0,24.1654,24.2203,24.1654,24.1997,54700.0
2010-11-01 09:50:00,35.27,35.28,35.2,35.25,73200.0,24.1997,24.2065,24.1516,24.1859,73200.0
2010-11-01 09:55:00,35.24,35.27,35.19,35.19,78900.0,24.1791,24.1997,24.1448,24.1448,78900.0
2010-11-01 10:00:00,35.18,35.31,35.18,35.31,108300.0,24.1379,24.2271,24.1379,24.2271,108300.0
2010-11-01 10:05:00,35.32,35.36,35.31,35.33,108800.0,24.234,24.2614,24.2271,24.2408,108800.0
2010-11-01 10:10:00,35.33,35.33,35.31,35.32,44700.0,24.2408,24.2408,24.2271,24.234,44700.0
2010-11-01 10:15:00,35.31,35.32,35.22,35.22,78800.0,24.2271,24.234,24.1654,24.1654,78800.0
2010-11-01 10:20:00,35.22,35.26,35.2,35.22,174300.0,24.1654,24.1928,24.1516,24.1654,174300.0
2010-11-01 10:25:00,35.21,35.32,35.21,35.31,81100.0,24.1585,24.234,24.1585,24.2271,81100.0
2010-11-01 10:30:00,35.32,35.34,35.27,35.27,84400.0,24.234,24.2477,24.1997,24.1997,84400.0
2010-11-01 10:35:00,35.26,35.3,35.23,35.24,130700.0,24.1928,24.2203,24.1722,24.1791,130700.0
2010-11-01 10:40:00,35.24,35.24,35.22,35.22,125300.0,24.1791,24.1791,24.1654,24.1654,125300.0
2010-11-01 10:45:00,35.22,35.22,35.2,35.22,455400.0,24.1654,24.1654,24.1516,24.1654,455400.0
2010-11-01 10:50:00,35.22,35.25,35.21,35.22,62600.0,24.1654,24.1859,24.1585,24.1654,62600.0
2010-11-01 10:55:00,35.21,35.24,35.15,35.16,143400.0,24.1585,24.1791,24.1173,24.1242,143400.0
2010-11-01 11:00:00,35.16,35.16,35.09,35.12,54700.0,24.1242,24.1242,24.0762,24.0968,54700.0
2010-11-01 11:05:00,35.11,35.17,35.11,35.16,40100.0,24.0899,24.1311,24.0899,24.1242,40100.0
2010-11-01 11:10:00,35.17,35.18,35.15,35.16,37400.0,24.1311,24.1379,24.1173,24.1242,37400.0
2010-11-01 11:15:00,35.16,35.16,35.09,35.1,35000.0,24.1242,24.1242,24.0762,24.083,35000.0
2010-11-01 11:20:00,35.1,35.13,35.05,35.07,99900.0,24.083,24.1036,24.0487,24.0624,99900.0
2010-11-01 11:25:00,35.07,35.11,35.05,35.06,115800.0,24.0624,24.0899,24.0487,24.0556,115800.0
2010-11-01 11:30:00,35.06,35.06,35.03,35.03,53900.0,24.0556,24.0556,24.035,24.035,53900.0
2010-11-01 11:35:00,35.03,35.05,35.02,35.03,103900.0,24.035,24.0487,24.0281,24.035,103900.0
2010-11-01 11:40:00,35.04,35.04,35.01,35.03,67800.0,24.0419,24.0419,24.0213,24.035,67800.0
2010-11-01 11:45:00,35.02,35.08,35.01,35.08,42500.0,24.0281,24.0693,24.0213,24.0693,42500.0
2010-11-01 11:50:00,35.08,35.08,35.04,35.04,51400.0,24.0693,24.0693,24.0419,24.0419,51400.0
2010-11-01 11:55:00,35.04,35.09,35.03,35.09,68500.0,24.0419,24.0762,24.035,24.0762,68500.0
2010-11-01 12:00:00,35.09,35.12,35.09,35.1,32800.0,24.0762,24.0968,24.0762,24.083,32800.0
2010-11-01 12:05:00,35.1,35.11,35.05,35.05,39400.0,24.083,24.0899,24.0487,24.0487,39400.0
2010-11-01 12:10:00,35.05,35.08,35.05,35.07,34700.0,24.0487,24.0693,24.0487,24.0624,34700.0
2010-11-01 12:15:00,35.08,35.09,35.08,35.09,28900.0,24.0693,24.0762,24.0693,24.0762,28900.0
2010-11-01 12:20:00,35.08,35.13,35.08,35.12,28700.0,24.0693,24.1036,24.0693,24.0968,28700.0
2010-11-01 12:25:00,35.12,35.13,35.07,35.08,40300.0,24.0968,24.1036,24.0624,24.0693,40300.0
2010-11-01 12:30:00,35.08,35.09,35.07,35.09,41100.0,24.0693,24.0762,24.0624,24.0762,41100.0
2010-11-01 12:35:00,35.08,35.09,35.06,35.06,22700.0,24.0693,24.0762,24.0556,24.0556,22700.0
2010-11-01 12:40:00,35.06,35.07,35.03,35.04,41100.0,24.0556,24.0624,24.035,24.0419,41100.0
2010-11-01 12:45:00,35.04,35.04,35.01,35.02,47400.0,24.0419,24.0419,24.0213,24.0281,47400.0
2010-11-01 12:50:00,35.01,35.02,35.0,35.01,24700.0,24.0213,24.0281,24.0144,24.0213,24700.0
2010-11-01 12:55:00,35.01,35.04,35.0,35.04,54100.0,24.0213,24.0419,24.0144,24.0419,54100.0
2010-11-01 13:00:00,35.04,35.06,35.01,35.01,60500.0,24.0419,24.0556,24.0213,24.0213,60500.0
2010-11-01 13:05:00,35.01,35.03,35.0,35.03,33000.0,24.0213,24.035,24.0144,24.035,33000.0
2010-11-01 13:10:00,35.03,35.06,35.02,35.05,44000.0,24.035,24.0556,24.0281,24.0487,44000.0
2010-11-01 13:15:00,35.04,35.05,35.04,35.04,19300.0,24.0419,24.0487,24.0419,24.0419,19300.0
2010-11-01 13:20:00,35.04,35.05,35.02,35.02,38800.0,24.0419,24.0487,24.0281,24.0281,38800.0
2010-11-01 13:25:00,35.03,35.04,35.02,35.03,36300.0,24.035,24.0419,24.0281,24.035,36300.0
2010-11-01 13:30:00,35.04,35.05,35.02,35.03,40200.0,24.0419,24.0487,24.0281,24.035,40200.0
2010-11-01 13:35:00,35.03,35.05,35.03,35.05,45700.0,24.035,24.0487,24.035,24.0487,45700.0
2010-11-01 13:40:00,35.04,35.06,35.04,35.06,52000.0,24.0419,24.0556,24.0419,24.0556,52000.0
2010-11-01 13:45:00,35.06,35.07,35.06,35.07,43900.0,24.0556,24.0624,24.0556,24.0624,43900.0
2010-11-01 13:50:00,35.06,35.07,35.06,35.06,26400.0,24.0556,24.0624,24.0556,24.0556,26400.0
2010-11-01 13:55:00,35.06,35.07,35.03,35.04,37000.0,24.0556,24.0624,24.035,24.0419,37000.0
2010-11-01 14:00:00,35.03,35.05,35.03,35.05,33700.0,24.035,24.0487,24.035,24.0487,33700.0
2010-11-01 14:05:00,35.04,35.05,35.04,35.04,21900.0,24.0419,24.0487,24.0419,24.0419,21900.0
2010-11-01 14:10:00,35.05,35.05,35.04,35.05,40500.0,24.0487,24.0487,24.0419,24.0487,40500.0
2010-11-01 14:15:00,35.04,35.05,35.04,35.05,40600.0,24.0419,24.0487,24.0419,24.0487,40600.0
2010-11-01 14:20:00,35.04,35.05,35.04,35.05,71700.0,24.0419,24.0487,24.0419,24.0487,71700.0
2010-11-01 14:25:00,35.04,35.05,35.02,35.02,53500.0,24.0419,24.0487,24.0281,24.0281,53500.0
2010-11-01 14:30:00,35.02,35.03,35.01,35.03,50900.0,24.0281,24.035,24.0213,24.035,50900.0
2010-11-01 14:35:00,35.02,35.03,35.0,35.0,52000.0,24.0281,24.035,24.0144,24.0144,52000.0
2010-11-01 14:40:00,35.01,35.02,35.0,35.01,67300.0,24.0213,24.0281,24.0144,24.0213,67300.0
2010-11-01 14:45:00,35.01,35.02,35.0,35.0,46900.0,24.0213,24.0281,24.0144,24.0144,46900.0
2010-11-01 14:50:00,35.01,35.02,35.0,35.01,36300.0,24.0213,24.0281,24.0144,24.0213,36300.0
2010-11-01 14:55:00,35.01,35.02,35.0,35.01,88000.0,24.0213,24.0281,24.0144,24.0213,88000.0
2010-11-01 15:00:00,35.01,35.02,34.99,34.99,214800.0,24.0213,24.0281,24.0076,24.0076,214800.0
2010-11-01 15:05:00,35.0,35.0,34.93,34.95,154100.0,24.0144,24.0144,23.9664,23.9801,154100.0
2010-11-01 15:10:00,34.94,34.96,34.92,34.92,90100.0,23.9732,23.987,23.9595,23.9595,90100.0
2010-11-01 15:15:00,34.92,34.93,34.91,34.91,61500.0,23.9595,23.9664,23.9527,23.9527,61500.0
2010-11-01 15:20:00,34.91,34.92,34.9,34.91,75000.0,23.9527,23.9595,23.9458,23.9527,75000.0
2010-11-01 15:25:00,34.91,34.94,34.91,34.93,74400.0,23.9527,23.9732,23.9527,23.9664,74400.0
2010-11-01 15:30:00,34.93,34.94,34.9,34.9,168700.0,23.9664,23.9732,23.9458,23.9458,168700.0
2010-11-01 15:35:00,34.9,34.91,34.9,34.9,114100.0,23.9458,23.9527,23.9458,23.9458,114100.0
2010-11-01 15:40:00,34.9,34.9,34.88,34.88,126200.0,23.9458,23.9458,23.9321,23.9321,126200.0
2010-11-01 15:45:00,34.89,34.97,34.88,34.97,194200.0,23.9389,23.9938,23.9321,23.9938,194200.0
2010-11-01 15:50:00,34.97,35.03,34.97,35.03,288600.0,23.9938,24.035,23.9938,24.035,288600.0
2010-11-01 15:55:00,35.03,35.07,35.01,35.05,459100.0,24.035,24.0624,24.0213,24.0487,459100.0
2010-11-02 09:30:00,35.24,35.29,35.12,35.12,123200.0,24.1791,24.2134,24.0968,24.0968,123200.0
2010-11-02 09:35:00,35.12,35.2,35.1,35.19,141700.0,24.0968,24.1516,24.083,24.1448,141700.0
2010-11-02 09:40:00,35.19,35.26,35.11,35.26,186600.0,24.1448,24.1928,24.0899,24.1928,186600.0
2010-11-02 09:45:00,35.26,35.26,35.15,35.15,132000.0,24.1928,24.1928,24.1173,24.1173,132000.0
2010-11-02 09:50:00,35.14,35.15,35.1,35.13,98900.0,24.1105,24.1173,24.083,24.1036,98900.0
2010-11-02 09:55:00,35.13,35.15,35.1,35.11,81100.0,24.1036,24.1173,24.083,24.0899,81100.0
2010-11-02 10:00:00,35.1,35.11,35.07,35.07,117900.0,24.083,24.0899,24.0624,24.0624,117900.0
2010-11-02 10:05:00,35.08,35.09,35.07,35.09,69100.0,24.0693,24.0762,24.0624,24.0762,69100.0
2010-11-02 10:10:00,35.09,35.15,35.08,35.14,68100.0,24.0762,24.1173,24.0693,24.1105,68100.0
2010-11-02 10:15:00,35.14,35.18,35.13,35.17,60500.0,24.1105,24.1379,24.1036,24.1311,60500.0
2010-11-02 10:20:00,35.17,35.18,35.11,35.14,55100.0,24.1311,24.1379,24.0899,24.1105,55100.0
2010-11-02 10:25:00,35.15,35.16,35.11,35.15,97200.0,24.1173,24.1242,24.0899,24.1173,97200.0
2010-11-02 10:30:00,35.14,35.16,35.09,35.1,72300.0,24.1105,24.1242,24.0762,24.083,72300.0
2010-11-02 10:35:00,35.1,35.14,35.1,35.13,26800.0,24.083,24.1105,24.083,24.1036,26800.0
2010-11-02 10:40:00,35.13,35.17,35.13,35.15,67200.0,24.1036,24.1311,24.1036,24.1173,67200.0
2010-11-02 10:45:00,35.15,35.16,35.12,35.14,40500.0,24.1173,24.1242,24.0968,24.1105,40500.0
2010-11-02 10:50:00,35.14,35.15,35.13,35.15,47900.0,24.1105,24.1173,24.1036,24.1173,47900.0
2010-11-02 10:55:00,35.15,35.17,35.13,35.15,54200.0,24.1173,24.1311,24.1036,24.1173,54200.0
2010-11-02 11:00:00,35.15,35.16,35.13,35.14,79900.0,24.1173,24.1242,24.1036,24.1105,79900.0
2010-11-02 11:05:00,35.15,35.16,35.13,35.15,76300.0,24.1173,24.1242,24.1036,24.1173,76300.0
2010-11-02 11:10:00,35.14,35.16,35.14,35.15,43400.0,24.1105,24.1242,24.1105,24.1173,43400.0
2010-11-02 11:15:00,35.15,35.16,35.13,35.15,81100.0,24.1173,24.1242,24.1036,24.1173,81100.0
2010-11-02 11:20:00,35.14,35.16,35.14,35.16,38700.0,24.1105,24.1242,24.1105,24.1242,38700.0
2010-11-02 11:25:00,35.16,35.2,35.16,35.2,23500.0,24.1242,24.1516,24.1242,24.1516,23500.0
2010-11-02 11:30:00,35.2,35.21,35.19,35.2,57100.0,24.1516,24.1585,24.1448,24.1516,57100.0
2010-11-02 11:35:00,35.2,35.21,35.17,35.18,47500.0,24.1516,24.1585,24.1311,24.1379,47500.0
2010-11-02 11:40:00,35.18,35.2,35.17,35.2,17100.0,24.1379,24.1516,24.1311,24.1516,17100.0
2010-11-02 11:45:00,35.2,35.23,35.19,35.22,32600.0,24.1516,24.1722,24.1448,24.1654,32600.0
2010-11-02 11:50:00,35.22,35.24,35.22,35.23,19500.0,24.1654,24.1791,24.1654,24.1722,19500.0
2010-11-02 11:55:00,35.24,35.25,35.23,35.24,38600.0,24.1791,24.1859,24.1722,24.1791,38600.0
2010-11-02 12:00:00,35.24,35.25,35.23,35.25,39900.0,24.1791,24.1859,24.1722,24.1859,39900.0
2010-11-02 12:05:00,35.25,35.28,35.24,35.27,78100.0,24.1859,24.2065,24.1791,24.1997,78100.0
2010-11-02 12:10:00,35.28,35.28,35.27,35.27,69700.0,24.2065,24.2065,24.1997,24.1997,69700.0
2010-11-02 12:15:00,35.28,35.28,35.24,35.25,47100.0,24.2065,24.2065,24.1791,24.1859,47100.0
2010-11-02 12:20:00,35.25,35.25,35.24,35.24,26300.0,24.1859,24.1859,24.1791,24.1791,26300.0
2010-11-02 12:25:00,35.24,35.28,35.24,35.28,47500.0,24.1791,24.2065,24.1791,24.2065,47500.0
2010-11-02 12:30:00,35.28,35.3,35.27,35.3,50900.0,24.2065,24.2203,24.1997,24.2203,50900.0
2010-11-02 12:35:00,35.29,35.3,35.29,35.29,39100.0,24.2134,24.2203,24.2134,24.2134,39100.0
2010-11-02 12:40:00,35.3,35.3,35.29,35.3,25800.0,24.2203,24.2203,24.2134,24.2203,25800.0
2010-11-02 12:45:00,35.3,35.31,35.29,35.31,88200.0,24.2203,24.2271,24.2134,24.2271,88200.0
2010-11-02 12:50:00,35.31,35.31,35.29,35.31,107400.0,24.2271,24.2271,24.2134,24.2271,107400.0
2010-11-02 12:55:00,35.31,35.31,35.3,35.31,32800.0,24.2271,24.2271,24.2203,24.2271,32800.0
2010-11-02 13:00:00,35.3,35.32,35.29,35.31,95900.0,24.2203,24.234,24.2134,24.2271,95900.0
2010-11-02 13:05:00,35.31,35.32,35.31,35.31,105300.0,24.2271,24.234,24.2271,24.2271,105300.0
2010-11-02 13:10:00,35.31,35.33,35.3,35.33,30700.0,24.2271,24.2408,24.2203,24.2408,30700.0
2010-11-02 13:15:00,35.33,35.33,35.32,35.33,18700.0,24.2408,24.2408,24.234,24.2408,18700.0
2010-11-02 13:20:00,35.33,35.34,35.32,35.34,31100.0,24.2408,24.2477,24.234,24.2477,31100.0
2010-11-02 13:25:00,35.34,35.35,35.34,35.35,34800.0,24.2477,24.2546,24.2477,24.2546,34800.0
2010-11-02 13:30:00,35.34,35.35,35.34,35.35,27700.0,24.2477,24.2546,24.2477,24.2546,27700.0
2010-11-02 13:35:00,35.35,35.35,35.34,35.35,17700.0,24.2546,24.2546,24.2477,24.2546,17700.0
2010-11-02 13:40:00,35.35,35.35,35.34,35.35,89100.0,24.2546,24.2546,24.2477,24.2546,89100.0
2010-11-02 13:45:00,35.35,35.36,35.33,35.33,106400.0,24.2546,24.2614,24.2408,24.2408,106400.0
2010-11-02 13:50:00,35.33,35.35,35.33,35.34,58300.0,24.2408,24.2546,24.2408,24.2477,58300.0
2010-11-02 13:55:00,35.35,35.36,35.34,35.36,36200.0,24.2546,24.2614,24.2477,24.2614,36200.0
2010-11-02 14:00:00,35.36,35.36,35.35,35.36,24000.0,24.2614,24.2614,24.2546,24.2614,24000.0
2010-11-02 14:05:00,35.36,35.36,35.35,35.36,43400.0,24.2614,24.2614,24.2546,24.2614,43400.0
2010-11-02 14:10:00,35.36,35.38,35.35,35.38,63400.0,24.2614,24.2751,24.2546,24.2751,63400.0
2010-11-02 14:15:00,35.37,35.38,35.36,35.37,57900.0,24.2683,24.2751,24.2614,24.2683,57900.0
2010-11-02 14:20:00,35.36,35.37,35.36,35.37,25300.0,24.2614,24.2683,24.2614,24.2683,25300.0
2010-11-02 14:25:00,35.37,35.37,35.36,35.36,31900.0,24.2683,24.2683,24.2614,24.2614,31900.0
2010-11-02 14:30:00,35.36,35.37,35.36,35.37,43500.0,24.2614,24.2683,24.2614,24.2683,43500.0
2010-11-02 14:35:00,35.37,35.38,35.36,35.38,60800.0,24.2683,24.2751,24.2614,24.2751,60800.0
2010-11-02 14:40:00,35.37,35.38,35.37,35.37,30900.0,24.2683,24.2751,24.2683,24.2683,30900.0
2010-11-02 14:45:00,35.37,35.38,35.37,35.38,44200.0,24.2683,24.2751,24.2683,24.2751,44200.0
2010-11-02 14:50:00,35.38,35.38,35.35,35.35,153800.0,24.2751,24.2751,24.2546,24.2546,153800.0
2010-11-02 14:55:00,35.35,35.36,35.32,35.33,71200.0,24.2546,24.2614,24.234,24.2408,71200.0
2010-11-02 15:00:00,35.33,35.35,35.32,35.35,70400.0,24.2408,24.2546,24.234,24.2546,70400.0
2010-11-02 15:05:00,35.35,35.38,35.34,35.38,89600.0,24.2546,24.2751,24.2477,24.2751,89600.0
2010-11-02 15:10:00,35.37,35.38,35.37,35.38,54300.0,24.2683,24.2751,24.2683,24.2751,54300.0
2010-11-02 15:15:00,35.38,35.39,35.37,35.39,90800.0,24.2751,24.282,24.2683,24.282,90800.0
2010-11-02 15:20:00,35.39,35.39,35.38,35.39,69600.0,24.282,24.282,24.2751,24.282,69600.0
2010-11-02 15:25:00,35.38,35.4,35.38,35.4,73800.0,24.2751,24.2889,24.2751,24.2889,73800.0
2010-11-02 15:30:00,35.39,35.4,35.38,35.38,78300.0,24.282,24.2889,24.2751,24.2751,78300.0
2010-11-02 15:35:00,35.39,35.39,35.36,35.36,92300.0,24.282,24.282,24.2614,24.2614,92300.0
2010-11-02 15:40:00,35.36,35.37,35.35,35.35,73200.0,24.2614,24.2683,24.2546,24.2546,73200.0
2010-11-02 15:45:00,35.35,35.39,35.35,35.39,125200.0,24.2546,24.282,24.2546,24.282,125200.0
2010-11-02 15:50:00,35.39,35.4,35.38,35.4,141600.0,24.282,24.2889,24.2751,24.2889,141600.0
2010-11-02 15:55:00,35.4,35.4,35.38,35.39,324500.0,24.2889,24.2889,24.2751,24.282,324500.0
2010-11-03 09:30:00,35.42,35.58,35.42,35.45,97600.0,24.3026,24.4124,24.3026,24.3232,97600.0
2010-11-03 09:35:00,35.46,35.48,35.42,35.48,65900.0,24.33,24.3438,24.3026,24.3438,65900.0
2010-11-03 09:40:00,35.47,35.5,35.32,35.38,72500.0,24.3369,24.3575,24.234,24.2751,72500.0
2010-11-03 09:45:00,35.38,35.41,35.31,35.38,48200.0,24.2751,24.2957,24.2271,24.2751,48200.0
2010-11-03 09:50:00,35.38,35.39,35.36,35.38,28200.0,24.2751,24.282,24.2614,24.2751,28200.0
2010-11-03 09:55:00,35.38,35.48,35.38,35.47,52200.0,24.2751,24.3438,24.2751,24.3369,52200.0
2010-11-03 10:00:00,35.47,35.49,35.37,35.41,66600.0,24.3369,24.3506,24.2683,24.2957,66600.0
2010-11-03 10:05:00,35.41,35.48,35.41,35.47,47300.0,24.2957,24.3438,24.2957,24.3369,47300.0
2010-11-03 10:10:00,35.47,35.48,35.46,35.47,34800.0,24.3369,24.3438,24.33,24.3369,34800.0
2010-11-03 10:15:00,35.48,35.48,35.44,35.44,34000.0,24.3438,24.3438,24.3163,24.3163,34000.0
2010-11-03 10:20:00,35.44,35.48,35.44,35.47,50400.0,24.3163,24.3438,24.3163,24.3369,50400.0
2010-11-03 10:25:00,35.46,35.47,35.44,35.45,23100.0,24.33,24.3369,24.3163,24.3232,23100.0
2010-11-03 10:30:00,35.45,35.48,35.43,35.48,67900.0,24.3232,24.3438,24.3095,24.3438,67900.0
2010-11-03 10:35:00,35.49,35.5,35.46,35.47,57000.0,24.3506,24.3575,24.33,24.3369,57000.0
2010-11-03 10:40:00,35.47,35.47,35.4,35.41,34900.0,24.3369,24.3369,24.2889,24.2957,34900.0
2010-11-03 10:45:00,35.41,35.43,35.4,35.4,202900.0,24.2957,24.3095,24.2889,24.2889,202900.0
2010-11-03 10:50:00,35.41,35.42,35.39,35.39,41200.0,24.2957,24.3026,24.282,24.282,41200.0
2010-11-03 10:55:00,35.39,35.4,35.37,35.37,16200.0,24.282,24.2889,24.2683,24.2683,16200.0
2010-11-03 11:00:00,35.37,35.39,35.36,35.38,45300.0,24.2683,24.282,24.2614,24.2751,45300.0
2010-11-03 11:05:00,35.38,35.39,35.36,35.38,41100.0,24.2751,24.282,24.2614,24.2751,41100.0
2010-11-03 11:10:00,35.38,35.39,35.35,35.35,47300.0,24.2751,24.282,24.2546,24.2546,47300.0
2010-11-03 11:15:00,35.36,35.38,35.33,35.34,42600.0,24.2614,24.2751,24.2408,24.2477,42600.0
2010-11-03 11:20:00,35.33,35.36,35.32,35.32,24800.0,24.2408,24.2614,24.234,24.234,24800.0
2010-11-03 11:25:00,35.32,35.35,35.31,35.34,34900.0,24.234,24.2546,24.2271,24.2477,34900.0
2010-11-03 11:30:00,35.34,35.36,35.33,35.34,18400.0,24.2477,24.2614,24.2408,24.2477,18400.0
2010-11-03 11:35:00,35.34,35.35,35.32,35.33,23300.0,24.2477,24.2546,24.234,24.2408,23300.0
2010-11-03 11:40:00,35.32,35.35,35.32,35.33,19600.0,24.234,24.2546,24.234,24.2408,19600.0
2010-11-03 11:45:00,35.32,35.34,35.31,35.34,29900.0,24.234,24.2477,24.2271,24.2477,29900.0
2010-11-03 11:50:00,35.33,35.34,35.31,35.32,18000.0,24.2408,24.2477,24.2271,24.234,18000.0
2010-11-03 11:55:00,35.31,35.35,35.31,35.34,11600.0,24.2271,24.2546,24.2271,24.2477,11600.0
2010-11-03 12:00:00,35.35,35.35,35.31,35.33,55600.0,24.2546,24.2546,24.2271,24.2408,55600.0
2010-11-03 12:05:00,35.34,35.34,35.31,35.33,33700.0,24.2477,24.2477,24.2271,24.2408,33700.0
2010-11-03 12:10:00,35.33,35.34,35.32,35.32,32400.0,24.2408,24.2477,24.234,24.234,32400.0
2010-11-03 12:15:00,35.32,35.34,35.3,35.33,27100.0,24.234,24.2477,24.2203,24.2408,27100.0
2010-11-03 12:20:00,35.33,35.33,35.28,35.3,48700.0,24.2408,24.2408,24.2065,24.2203,48700.0
2010-11-03 12:25:00,35.29,35.32,35.29,35.31,12800.0,24.2134,24.234,24.2134,24.2271,12800.0
2010-11-03 12:30:00,35.31,35.36,35.3,35.36,45900.0,24.2271,24.2614,24.2203,24.2614,45900.0
2010-11-03 12:35:00,35.36,35.36,35.31,35.32,21900.0,24.2614,24.2614,24.2271,24.234,21900.0
2010-11-03 12:40:00,35.32,35.34,35.31,35.33,26100.0,24.234,24.2477,24.2271,24.2408,26100.0
2010-11-03 12:45:00,35.32,35.33,35.32,35.32,7400.0,24.234,24.2408,24.234,24.234,7400.0
2010-11-03 12:50:00,35.32,35.33,35.31,35.31,17600.0,24.234,24.2408,24.2271,24.2271,17600.0
2010-11-03 12:55:00,35.32,35.35,35.32,35.33,20800.0,24.234,24.2546,24.234,24.2408,20800.0
2010-11-03 13:00:00,35.34,35.37,35.33,35.36,20600.0,24.2477,24.2683,24.2408,24.2614,20600.0
2010-11-03 13:05:00,35.35,35.38,35.34,35.35,33900.0,24.2546,24.2751,24.2477,24.2546,33900.0
2010-11-03 13:10:00,35.35,35.36,35.34,35.36,15900.0,24.2546,24.2614,24.2477,24.2614,15900.0
2010-11-03 13:15:00,35.35,35.37,35.35,35.36,30500.0,24.2546,24.2683,24.2546,24.2614,30500.0
2010-11-03 13:20:00,35.36,35.36,35.34,35.36,27100.0,24.2614,24.2614,24.2477,24.2614,27100.0
2010-11-03 13:25:00,35.35,35.36,35.31,35.31,24200.0,24.2546,24.2614,24.2271,24.2271,24200.0
2010-11-03 13:30:00,35.32,35.34,35.31,35.33,17000.0,24.234,24.2477,24.2271,24.2408,17000.0
2010-11-03 13:35:00,35.34,35.34,35.33,35.34,9100.0,24.2477,24.2477,24.2408,24.2477,9100.0
2010-11-03 13:40:00,35.34,35.34,35.33,35.34,13900.0,24.2477,24.2477,24.2408,24.2477,13900.0
2010-11-03 13:45:00,35.34,35.34,35.33,35.34,15000.0,24.2477,24.2477,24.2408,24.2477,15000.0
2010-11-03 13:50:00,35.33,35.34,35.31,35.31,25900.0,24.2408,24.2477,24.2271,24.2271,25900.0
2010-11-03 13:55:00,35.32,35.33,35.31,35.33,42300.0,24.234,24.2408,24.2271,24.2408,42300.0
2010-11-03 14:00:00,35.33,35.36,35.33,35.35,46800.0,24.2408,24.2614,24.2408,24.2546,46800.0
2010-11-03 14:05:00,35.36,35.37,35.32,35.32,57600.0,24.2614,24.2683,24.234,24.234,57600.0
2010-11-03 14:10:00,35.33,35.34,35.21,35.31,66500.0,24.2408,24.2477,24.1585,24.2271,66500.0
2010-11-03 14:15:00,35.3,35.46,35.24,35.43,224200.0,24.2203,24.33,24.1791,24.3095,224200.0
2010-11-03 14:20:00,35.42,35.5,35.26,35.35,138700.0,24.3026,24.3575,24.1928,24.2546,138700.0
2010-11-03 14:25:00,35.35,35.37,35.2,35.25,160600.0,24.2546,24.2683,24.1516,24.1859,160600.0
2010-11-03 14:30:00,35.25,35.28,35.16,35.25,81000.0,24.1859,24.2065,24.1242,24.1859,81000.0
2010-11-03 14:35:00,35.25,35.32,35.23,35.29,59100.0,24.1859,24.234,24.1722,24.2134,59100.0
2010-11-03 14:40:00,35.29,35.36,35.26,35.36,68300.0,24.2134,24.2614,24.1928,24.2614,68300.0
2010-11-03 14:45:00,35.36,35.39,35.32,35.38,82100.0,24.2614,24.282,24.234,24.2751,82100.0
2010-11-03 14:50:00,35.39,35.46,35.38,35.43,83200.0,24.282,24.33,24.2751,24.3095,83200.0
2010-11-03 14:55:00,35.43,35.5,35.42,35.46,80400.0,24.3095,24.3575,24.3026,24.33,80400.0
2010-11-03 15:00:00,35.46,35.49,35.44,35.47,82000.0,24.33,24.3506,24.3163,24.3369,82000.0
2010-11-03 15:05:00,35.47,35.51,35.46,35.5,80700.0,24.3369,24.3643,24.33,24.3575,80700.0
2010-11-03 15:10:00,35.5,35.53,35.48,35.49,81100.0,24.3575,24.3781,24.3438,24.3506,81100.0
2010-11-03 15:15:00,35.48,35.53,35.48,35.53,49700.0,24.3438,24.3781,24.3438,24.3781,49700.0
2010-11-03 15:20:00,35.52,35.53,35.48,35.49,52900.0,24.3712,24.3781,24.3438,24.3506,52900.0
2010-11-03 15:25:00,35.5,35.51,35.47,35.49,126100.0,24.3575,24.3643,24.3369,24.3506,126100.0
2010-11-03 15:30:00,35.49,35.5,35.45,35.47,83200.0,24.3506,24.3575,24.3232,24.3369,83200.0
2010-11-03 15:35:00,35.46,35.5,35.46,35.46,92300.0,24.33,24.3575,24.33,24.33,92300.0
2010-11-03 15:40:00,35.46,35.48,35.46,35.48,60700.0,24.33,24.3438,24.33,24.3438,60700.0
2010-11-03 15:45:00,35.48,35.55,35.48,35.55,179500.0,24.3438,24.3918,24.3438,24.3918,179500.0
2010-11-03 15:50:00,35.54,35.55,35.52,35.53,130600.0,24.3849,24.3918,24.3712,24.3781,130600.0
2010-11-03 15:55:00,35.53,35.58,35.52,35.57,230600.0,24.3781,24.4124,24.3712,24.4055,230600.0
2010-11-04 09:30:00,35.78,35.78,35.5,35.51,147300.0,24.5496,24.5496,24.3575,24.3643,147300.0
2010-11-04 09:35:00,35.5,35.65,35.46,35.6,102700.0,24.3575,24.4604,24.33,24.4261,102700.0
2010-11-04 09:40:00,35.6,35.65,35.6,35.63,84600.0,24.4261,24.4604,24.4261,24.4467,84600.0
2010-11-04 09:45:00,35.63,35.72,35.61,35.67,69100.0,24.4467,24.5084,24.433,24.4741,69100.0
2010-11-04 09:50:00,35.66,35.71,35.63,35.69,57500.0,24.4673,24.5016,24.4467,24.4878,57500.0
2010-11-04 09:55:00,35.69,35.7,35.65,35.66,41300.0,24.4878,24.4947,24.4604,24.4673,41300.0
2010-11-04 10:00:00,35.66,35.68,35.61,35.65,84200.0,24.4673,24.481,24.433,24.4604,84200.0
2010-11-04 10:05:00,35.65,35.67,35.63,35.65,35700.0,24.4604,24.4741,24.4467,24.4604,35700.0
2010-11-04 10:10:00,35.65,35.68,35.64,35.67,43000.0,24.4604,24.481,24.4535,24.4741,43000.0
2010-11-04 10:15:00,35.67,35.68,35.65,35.67,37900.0,24.4741,24.481,24.4604,24.4741,37900.0
2010-11-04 10:20:00,35.68,35.68,35.66,35.68,31100.0,24.481,24.481,24.4673,24.481,31100.0
2010-11-04 10:25:00,35.67,35.72,35.67,35.7,111100.0,24.4741,24.5084,24.4741,24.4947,111100.0
2010-11-04 10:30:00,35.71,35.75,35.69,35.72,41000.0,24.5016,24.529,24.4878,24.5084,41000.0
2010-11-04 10:35:00,35.73,35.77,35.72,35.76,60500.0,24.5153,24.5427,24.5084,24.5359,60500.0
2010-11-04 10:40:00,35.76,35.79,35.74,35.74,119200.0,24.5359,24.5565,24.5221,24.5221,119200.0
2010-11-04 10:45:00,35.74,35.78,35.74,35.76,49800.0,24.5221,24.5496,24.5221,24.5359,49800.0
2010-11-04 10:50:00,35.76,35.78,35.75,35.77,58500.0,24.5359,24.5496,24.529,24.5427,58500.0
2010-11-04 10:55:00,35.77,35.81,35.74,35.75,136400.0,24.5427,24.5702,24.5221,24.529,136400.0
2010-11-04 11:00:00,35.74,35.82,35.74,35.81,101300.0,24.5221,24.577,24.5221,24.5702,101300.0
2010-11-04 11:05:00,35.8,35.8,35.71,35.73,97000.0,24.5633,24.5633,24.5016,24.5153,97000.0
2010-11-04 11:10:00,35.72,35.74,35.7,35.7,51800.0,24.5084,24.5221,24.4947,24.4947,51800.0
2010-11-04 11:15:00,35.71,35.74,35.69,35.72,68100.0,24.5016,24.5221,24.4878,24.5084,68100.0
2010-11-04 11:20:00,35.72,35.75,35.71,35.73,52300.0,24.5084,24.529,24.5016,24.5153,52300.0
2010-11-04 11:25:00,35.73,35.73,35.71,35.73,64100.0,24.5153,24.5153,24.5016,24.5153,64100.0
2010-11-04 11:30:00,35.72,35.79,35.72,35.75,54600.0,24.5084,24.5565,24.5084,24.529,54600.0
2010-11-04 11:35:00,35.75,35.8,35.75,35.78,60900.0,24.529,24.5633,24.529,24.5496,60900.0
2010-11-04 11:40:00,35.78,35.8,35.76,35.77,48500.0,24.5496,24.5633,24.5359,24.5427,48500.0
2010-11-04 11:45:00,35.77,35.78,35.76,35.76,24200.0,24.5427,24.5496,24.5359,24.5359,24200.0
2010-11-04 11:50:00,35.76,35.79,35.75,35.77,49000.0,24.5359,24.5565,24.529,24.5427,49000.0
2010-11-04 11:55:00,35.77,35.77,35.73,35.73,20300.0,24.5427,24.5427,24.5153,24.5153,20300.0
2010-11-04 12:00:00,35.73,35.74,35.72,35.72,19600.0,24.5153,24.5221,24.5084,24.5084,19600.0
2010-11-04 12:05:00,35.72,35.75,35.71,35.74,27500.0,24.5084,24.529,24.5016,24.5221,27500.0
2010-11-04 12:10:00,35.74,35.75,35.71,35.73,35000.0,24.5221,24.529,24.5016,24.5153,35000.0
2010-11-04 12:15:00,35.72,35.74,35.71,35.74,24300.0,24.5084,24.5221,24.5016,24.5221,24300.0
2010-11-04 12:20:00,35.73,35.77,35.73,35.77,44800.0,24.5153,24.5427,24.5153,24.5427,44800.0
2010-11-04 12:25:00,35.77,35.78,35.75,35.75,31600.0,24.5427,24.5496,24.529,24.529,31600.0
2010-11-04 12:30:00,35.75,35.79,35.74,35.75,45200.0,24.529,24.5565,24.5221,24.529,45200.0
2010-11-04 12:35:00,35.74,35.77,35.72,35.76,36700.0,24.5221,24.5427,24.5084,24.5359,36700.0
2010-11-04 12:40:00,35.76,35.76,35.74,35.74,19500.0,24.5359,24.5359,24.5221,24.5221,19500.0
2010-11-04 12:45:00,35.75,35.75,35.71,35.71,19900.0,24.529,24.529,24.5016,24.5016,19900.0
2010-11-04 12:50:00,35.71,35.73,35.7,35.7,24500.0,24.5016,24.5153,24.4947,24.4947,24500.0
2010-11-04 12:55:00,35.7,35.74,35.7,35.73,21800.0,24.4947,24.5221,24.4947,24.5153,21800.0
2010-11-04 13:00:00,35.73,35.75,35.71,35.73,154200.0,24.5153,24.529,24.5016,24.5153,154200.0
2010-11-04 13:05:00,35.73,35.73,35.71,35.72,15500.0,24.5153,24.5153,24.5016,24.5084,15500.0
2010-11-04 13:10:00,35.72,35.73,35.7,35.72,23200.0,24.5084,24.5153,24.4947,24.5084,23200.0
2010-11-04 13:15:00,35.72,35.76,35.72,35.75,30000.0,24.5084,24.5359,24.5084,24.529,30000.0
2010-11-04 13:20:00,35.75,35.78,35.74,35.76,21500.0,24.529,24.5496,24.5221,24.5359,21500.0
2010-11-04 13:25:00,35.76,35.76,35.72,35.73,22800.0,24.5359,24.5359,24.5084,24.5153,22800.0
2010-11-04 13:30:00,35.72,35.75,35.71,35.71,30700.0,24.5084,24.529,24.5016,24.5016,30700.0
2010-11-04 13:35:00,35.72,35.72,35.7,35.71,28200.0,24.5084,24.5084,24.4947,24.5016,28200.0
2010-11-04 13:40:00,35.7,35.71,35.68,35.68,76100.0,24.4947,24.5016,24.481,24.481,76100.0
2010-11-04 13:45:00,35.69,35.71,35.66,35.7,89900.0,24.4878,24.5016,24.4673,24.4947,89900.0
2010-11-04 13:50:00,35.7,35.7,35.68,35.69,27800.0,24.4947,24.4947,24.481,24.4878,27800.0
2010-11-04 13:55:00,35.69,35.69,35.67,35.67,30600.0,24.4878,24.4878,24.4741,24.4741,30600.0
2010-11-04 14:00:00,35.66,35.7,35.66,35.67,45200.0,24.4673,24.4947,24.4673,24.4741,45200.0
2010-11-04 14:05:00,35.67,35.69,35.65,35.68,50300.0,24.4741,24.4878,24.4604,24.481,50300.0
2010-11-04 14:10:00,35.69,35.69,35.67,35.68,43500.0,24.4878,24.4878,24.4741,24.481,43500.0
2010-11-04 14:15:00,35.68,35.68,35.66,35.66,27000.0,24.481,24.481,24.4673,24.4673,27000.0
2010-11-04 14:20:00,35.67,35.68,35.65,35.66,82200.0,24.4741,24.481,24.4604,24.4673,82200.0
2010-11-04 14:25:00,35.66,35.66,35.65,35.65,27300.0,24.4673,24.4673,24.4604,24.4604,27300.0
2010-11-04 14:30:00,35.66,35.69,35.65,35.69,37100.0,24.4673,24.4878,24.4604,24.4878,37100.0
2010-11-04 14:35:00,35.69,35.74,35.68,35.73,32000.0,24.4878,24.5221,24.481,24.5153,32000.0
2010-11-04 14:40:00,35.74,35.75,35.7,35.7,49800.0,24.5221,24.529,24.4947,24.4947,49800.0
2010-11-04 14:45:00,35.7,35.71,35.68,35.69,30600.0,24.4947,24.5016,24.481,24.4878,30600.0
2010-11-04 14:50:00,35.69,35.71,35.68,35.68,38700.0,24.4878,24.5016,24.481,24.481,38700.0
2010-11-04 14:55:00,35.69,35.69,35.68,35.68,20400.0,24.4878,24.4878,24.481,24.481,20400.0
2010-11-04 15:00:00,35.69,35.71,35.68,35.7,28300.0,24.4878,24.5016,24.481,24.4947,28300.0
2010-11-04 15:05:00,35.71,35.73,35.71,35.72,41000.0,24.5016,24.5153,24.5016,24.5084,41000.0
2010-11-04 15:10:00,35.73,35.73,35.67,35.67,72800.0,24.5153,24.5153,24.4741,24.4741,72800.0
2010-11-04 15:15:00,35.67,35.69,35.65,35.65,103400.0,24.4741,24.4878,24.4604,24.4604,103400.0
2010-11-04 15:20:00,35.65,35.67,35.65,35.67,70700.0,24.4604,24.4741,24.4604,24.4741,70700.0
2010-11-04 15:25:00,35.67,35.74,35.65,35.74,70100.0,24.4741,24.5221,24.4604,24.5221,70100.0
2010-11-04 15:30:00,35.74,35.74,35.7,35.72,62600.0,24.5221,24.5221,24.4947,24.5084,62600.0
2010-11-04 15:35:00,35.72,35.75,35.71,35.74,69500.0,24.5084,24.529,24.5016,24.5221,69500.0
2010-11-04 15:40:00,35.75,35.76,35.74,35.76,100400.0,24.529,24.5359,24.5221,24.5359,100400.0
2010-11-04 15:45:00,35.76,35.79,35.73,35.75,178100.0,24.5359,24.5565,24.5153,24.529,178100.0
2010-11-04 15:50:00,35.75,35.78,35.74,35.78,142600.0,24.529,24.5496,24.5221,24.5496,142600.0
2010-11-04 15:55:00,35.78,35.83,35.76,35.78,488500.0,24.5496,24.5839,24.5359,24.5496,488500.0
2010-11-05 09:30:00,35.82,35.93,35.8,35.82,93400.0,24.577,24.6525,24.5633,24.577,93400.0
2010-11-05 09:35:00,35.82,35.87,35.78,35.8,48000.0,24.577,24.6113,24.5496,24.5633,48000.0
2010-11-05 09:40:00,35.8,35.84,35.75,35.77,78300.0,24.5633,24.5908,24.529,24.5427,78300.0
2010-11-05 09:45:00,35.75,35.8,35.72,35.72,70700.0,24.529,24.5633,24.5084,24.5084,70700.0
2010-11-05 09:50:00,35.72,35.77,35.7,35.76,47600.0,24.5084,24.5427,24.4947,24.5359,47600.0
2010-11-05 09:55:00,35.76,35.77,35.72,35.73,41900.0,24.5359,24.5427,24.5084,24.5153,41900.0
2010-11-05 10:00:00,35.74,35.74,35.68,35.69,36600.0,24.5221,24.5221,24.481,24.4878,36600.0
2010-11-05 10:05:00,35.69,35.74,35.68,35.73,23800.0,24.4878,24.5221,24.481,24.5153,23800.0
2010-11-05 10:10:00,35.74,35.78,35.74,35.75,43100.0,24.5221,24.5496,24.5221,24.529,43100.0
2010-11-05 10:15:00,35.74,35.75,35.64,35.65,76700.0,24.5221,24.529,24.4535,24.4604,76700.0
2010-11-05 10:20:00,35.66,35.66,35.6,35.6,86400.0,24.4673,24.4673,24.4261,24.4261,86400.0
2010-11-05 10:25:00,35.6,35.61,35.56,35.58,71800.0,24.4261,24.433,24.3986,24.4124,71800.0
2010-11-05 10:30:00,35.57,35.63,35.56,35.57,72800.0,24.4055,24.4467,24.3986,24.4055,72800.0
2010-11-05 10:35:00,35.56,35.68,35.52,35.66,176400.0,24.3986,24.481,24.3712,24.4673,176400.0
2010-11-05 10:40:00,35.66,35.67,35.54,35.6,208700.0,24.4673,24.4741,24.3849,24.4261,208700.0
2010-11-05 10:45:00,35.6,35.65,35.57,35.59,55400.0,24.4261,24.4604,24.4055,24.4192,55400.0
2010-11-05 10:50:00,35.58,35.7,35.58,35.7,69000.0,24.4124,24.4947,24.4124,24.4947,69000.0
2010-11-05 10:55:00,35.69,35.71,35.66,35.7,89100.0,24.4878,24.5016,24.4673,24.4947,89100.0
2010-11-05 11:00:00,35.7,35.71,35.69,35.7,137600.0,24.4947,24.5016,24.4878,24.4947,137600.0
2010-11-05 11:05:00,35.69,35.71,35.67,35.71,117600.0,24.4878,24.5016,24.4741,24.5016,117600.0
2010-11-05 11:10:00,35.71,35.71,35.69,35.71,58000.0,24.5016,24.5016,24.4878,24.5016,58000.0
2010-11-05 11:15:00,35.7,35.74,35.69,35.72,46900.0,24.4947,24.5221,24.4878,24.5084,46900.0
2010-11-05 11:20:00,35.72,35.75,35.71,35.75,64300.0,24.5084,24.529,24.5016,24.529,64300.0
2010-11-05 11:25:00,35.74,35.75,35.72,35.74,61000.0,24.5221,24.529,24.5084,24.5221,61000.0
2010-11-05 11:30:00,35.73,35.75,35.7,35.71,93400.0,24.5153,24.529,24.4947,24.5016,93400.0
2010-11-05 11:35:00,35.71,35.75,35.7,35.73,37000.0,24.5016,24.529,24.4947,24.5153,37000.0
2010-11-05 11:40:00,35.73,35.74,35.72,35.72,32600.0,24.5153,24.5221,24.5084,24.5084,32600.0
2010-11-05 11:45:00,35.73,35.73,35.67,35.68,108900.0,24.5153,24.5153,24.4741,24.481,108900.0
2010-11-05 11:50:00,35.68,35.71,35.67,35.71,52200.0,24.481,24.5016,24.4741,24.5016,52200.0
2010-11-05 11:55:00,35.7,35.71,35.68,35.7,45300.0,24.4947,24.5016,24.481,24.4947,45300.0
2010-11-05 12:00:00,35.69,35.72,35.69,35.71,58200.0,24.4878,24.5084,24.4878,24.5016,58200.0
2010-11-05 12:05:00,35.71,35.71,35.67,35.68,49700.0,24.5016,24.5016,24.4741,24.481,49700.0
2010-11-05 12:10:00,35.67,35.68,35.65,35.67,33900.0,24.4741,24.481,24.4604,24.4741,33900.0
2010-11-05 12:15:00,35.67,35.67,35.63,35.64,39700.0,24.4741,24.4741,24.4467,24.4535,39700.0
2010-11-05 12:20:00,35.64,35.65,35.61,35.61,46200.0,24.4535,24.4604,24.433,24.433,46200.0
2010-11-05 12:25:00,35.62,35.62,35.6,35.61,27000.0,24.4398,24.4398,24.4261,24.433,27000.0
2010-11-05 12:30:00,35.6,35.65,35.59,35.64,44700.0,24.4261,24.4604,24.4192,24.4535,44700.0
2010-11-05 12:35:00,35.64,35.69,35.63,35.69,19000.0,24.4535,24.4878,24.4467,24.4878,19000.0
2010-11-05 12:40:00,35.69,35.69,35.63,35.63,18700.0,24.4878,24.4878,24.4467,24.4467,18700.0
2010-11-05 12:45:00,35.63,35.67,35.61,35.66,43400.0,24.4467,24.4741,24.433,24.4673,43400.0
2010-11-05 12:50:00,35.67,35.67,35.62,35.62,26300.0,24.4741,24.4741,24.4398,24.4398,26300.0
2010-11-05 12:55:00,35.62,35.63,35.58,35.59,44500.0,24.4398,24.4467,24.4124,24.4192,44500.0
2010-11-05 13:00:00,35.6,35.61,35.59,35.6,27500.0,24.4261,24.433,24.4192,24.4261,27500.0
2010-11-05 13:05:00,35.6,35.64,35.6,35.63,28300.0,24.4261,24.4535,24.4261,24.4467,28300.0
2010-11-05 13:10:00,35.63,35.65,35.63,35.65,15700.0,24.4467,24.4604,24.4467,24.4604,15700.0
2010-11-05 13:15:00,35.65,35.65,35.64,35.65,18000.0,24.4604,24.4604,24.4535,24.4604,18000.0
2010-11-05 13:20:00,35.64,35.66,35.64,35.65,18800.0,24.4535,24.4673,24.4535,24.4604,18800.0
2010-11-05 13:25:00,35.66,35.66,35.65,35.66,13000.0,24.4673,24.4673,24.4604,24.4673,13000.0
2010-11-05 13:30:00,35.66,35.66,35.62,35.62,38800.0,24.4673,24.4673,24.4398,24.4398,38800.0
2010-11-05 13:35:00,35.62,35.64,35.62,35.63,19400.0,24.4398,24.4535,24.4398,24.4467,19400.0
2010-11-05 13:40:00,35.64,35.64,35.63,35.63,22500.0,24.4535,24.4535,24.4467,24.4467,22500.0
2010-11-05 13:45:00,35.64,35.64,35.63,35.63,12600.0,24.4535,24.4535,24.4467,24.4467,12600.0
2010-11-05 13:50:00,35.63,35.64,35.6,35.6,61900.0,24.4467,24.4535,24.4261,24.4261,61900.0
2010-11-05 13:55:00,35.61,35.61,35.59,35.59,22400.0,24.433,24.433,24.4192,24.4192,22400.0
2010-11-05 14:00:00,35.6,35.6,35.58,35.59,28100.0,24.4261,24.4261,24.4124,24.4192,28100.0
2010-11-05 14:05:00,35.59,35.59,35.57,35.58,34200.0,24.4192,24.4192,24.4055,24.4124,34200.0
2010-11-05 14:10:00,35.57,35.58,35.57,35.58,22900.0,24.4055,24.4124,24.4055,24.4124,22900.0
2010-11-05 14:15:00,35.58,35.58,35.55,35.55,60600.0,24.4124,24.4124,24.3918,24.3918,60600.0
2010-11-05 14:20:00,35.56,35.56,35.55,35.55,47800.0,24.3986,24.3986,24.3918,24.3918,47800.0
2010-11-05 14:25:00,35.56,35.56,35.52,35.54,90100.0,24.3986,24.3986,24.3712,24.3849,90100.0
2010-11-05 14:30:00,35.53,35.56,35.53,35.55,36100.0,24.3781,24.3986,24.3781,24.3918,36100.0
2010-11-05 14:35:00,35.56,35.56,35.53,35.56,56600.0,24.3986,24.3986,24.3781,24.3986,56600.0
2010-11-05 14:40:00,35.56,35.56,35.54,35.54,73500.0,24.3986,24.3986,24.3849,24.3849,73500.0
2010-11-05 14:45:00,35.54,35.55,35.53,35.55,39900.0,24.3849,24.3918,24.3781,24.3918,39900.0
2010-11-05 14:50:00,35.54,35.55,35.53,35.55,54000.0,24.3849,24.3918,24.3781,24.3918,54000.0
2010-11-05 14:55:00,35.54,35.55,35.53,35.54,53700.0,24.3849,24.3918,24.3781,24.3849,53700.0
2010-11-05 15:00:00,35.54,35.55,35.53,35.54,45300.0,24.3849,24.3918,24.3781,24.3849,45300.0
2010-11-05 15:05:00,35.54,35.54,35.52,35.53,52300.0,24.3849,24.3849,24.3712,24.3781,52300.0
2010-11-05 15:10:00,35.52,35.53,35.51,35.52,46600.0,24.3712,24.3781,24.3643,24.3712,46600.0
2010-11-05 15:15:00,35.52,35.53,35.51,35.52,53600.0,24.3712,24.3781,24.3643,24.3712,53600.0
2010-11-05 15:20:00,35.52,35.53,35.51,35.52,63500.0,24.3712,24.3781,24.3643,24.3712,63500.0
2010-11-05 15:25:00,35.53,35.57,35.52,35.57,70200.0,24.3781,24.4055,24.3712,24.4055,70200.0
2010-11-05 15:30:00,35.57,35.59,35.57,35.58,114900.0,24.4055,24.4192,24.4055,24.4124,114900.0
2010-11-05 15:35:00,35.58,35.58,35.53,35.53,65300.0,24.4124,24.4124,24.3781,24.3781,65300.0
2010-11-05 15:40:00,35.54,35.56,35.52,35.55,87000.0,24.3849,24.3986,24.3712,24.3918,87000.0
2010-11-05 15:45:00,35.56,35.68,35.56,35.67,222700.0,24.3986,24.481,24.3986,24.4741,222700.0
2010-11-05 15:50:00,35.67,35.72,35.66,35.71,170000.0,24.4741,24.5084,24.4673,24.5016,170000.0
2010-11-05 15:55:00,35.71,35.73,35.7,35.73,248800.0,24.5016,24.5153,24.4947,24.5153,248800.0
2010-11-08 09:30:00,35.78,35.88,35.69,35.85,160500.0,24.5496,24.6182,24.4878,24.5976,160500.0
2010-11-08 09:35:00,35.85,35.88,35.75,35.76,74700.0,24.5976,24.6182,24.529,24.5359,74700.0
2010-11-08 09:40:00,35.75,35.77,35.7,35.7,83100.0,24.529,24.5427,24.4947,24.4947,83100.0
2010-11-08 09:45:00,35.7,35.71,35.62,35.66,66200.0,24.4947,24.5016,24.4398,24.4673,66200.0
2010-11-08 09:50:00,35.66,35.71,35.62,35.64,58100.0,24.4673,24.5016,24.4398,24.4535,58100.0
2010-11-08 09:55:00,35.64,35.69,35.64,35.69,48400.0,24.4535,24.4878,24.4535,24.4878,48400.0
2010-11-08 10:00:00,35.69,35.76,35.69,35.75,70600.0,24.4878,24.5359,24.4878,24.529,70600.0
2010-11-08 10:05:00,35.75,35.75,35.72,35.73,33600.0,24.529,24.529,24.5084,24.5153,33600.0
2010-11-08 10:10:00,35.73,35.77,35.72,35.77,79600.0,24.5153,24.5427,24.5084,24.5427,79600.0
2010-11-08 10:15:00,35.77,35.81,35.77,35.81,87000.0,24.5427,24.5702,24.5427,24.5702,87000.0
2010-11-08 10:20:00,35.8,35.84,35.79,35.83,67700.0,24.5633,24.5908,24.5565,24.5839,67700.0
2010-11-08 10:25:00,35.83,35.83,35.81,35.82,45100.0,24.5839,24.5839,24.5702,24.577,45100.0
2010-11-08 10:30:00,35.81,35.82,35.77,35.78,61400.0,24.5702,24.577,24.5427,24.5496,61400.0
2010-11-08 10:35:00,35.77,35.78,35.74,35.75,37300.0,24.5427,24.5496,24.5221,24.529,37300.0
2010-11-08 10:40:00,35.74,35.81,35.73,35.8,73400.0,24.5221,24.5702,24.5153,24.5633,73400.0
2010-11-08 10:45:00,35.81,35.82,35.76,35.8,78100.0,24.5702,24.577,24.5359,24.5633,78100.0
2010-11-08 10:50:00,35.79,35.79,35.76,35.76,25200.0,24.5565,24.5565,24.5359,24.5359,25200.0
2010-11-08 10:55:00,35.76,35.76,35.73,35.74,26700.0,24.5359,24.5359,24.5153,24.5221,26700.0
2010-11-08 11:00:00,35.73,35.79,35.73,35.78,65400.0,24.5153,24.5565,24.5153,24.5496,65400.0
2010-11-08 11:05:00,35.78,35.79,35.73,35.73,38800.0,24.5496,24.5565,24.5153,24.5153,38800.0
2010-11-08 11:10:00,35.72,35.76,35.7,35.73,57300.0,24.5084,24.5359,24.4947,24.5153,57300.0
2010-11-08 11:15:00,35.74,35.75,35.71,35.71,27300.0,24.5221,24.529,24.5016,24.5016,27300.0
2010-11-08 11:20:00,35.72,35.75,35.7,35.75,34200.0,24.5084,24.529,24.4947,24.529,34200.0
2010-11-08 11:25:00,35.74,35.76,35.73,35.73,31100.0,24.5221,24.5359,24.5153,24.5153,31100.0
2010-11-08 11:30:00,35.73,35.74,35.7,35.71,30600.0,24.5153,24.5221,24.4947,24.5016,30600.0
2010-11-08 11:35:00,35.7,35.71,35.65,35.66,54300.0,24.4947,24.5016,24.4604,24.4673,54300.0
2010-11-08 11:40:00,35.67,35.69,35.65,35.68,34200.0,24.4741,24.4878,24.4604,24.481,34200.0
2010-11-08 11:45:00,35.68,35.71,35.67,35.71,33200.0,24.481,24.5016,24.4741,24.5016,33200.0
2010-11-08 11:50:00,35.71,35.71,35.67,35.68,29400.0,24.5016,24.5016,24.4741,24.481,29400.0
2010-11-08 11:55:00,35.68,35.72,35.67,35.72,35000.0,24.481,24.5084,24.4741,24.5084,35000.0
2010-11-08 12:00:00,35.71,35.72,35.71,35.72,14900.0,24.5016,24.5084,24.5016,24.5084,14900.0
2010-11-08 12:05:00,35.71,35.72,35.71,35.72,8400.0,24.5016,24.5084,24.5016,24.5084,8400.0
2010-11-08 12:10:00,35.71,35.72,35.7,35.7,30600.0,24.5016,24.5084,24.4947,24.4947,30600.0
2010-11-08 12:15:00,35.7,35.73,35.7,35.73,29700.0,24.4947,24.5153,24.4947,24.5153,29700.0
2010-11-08 12:20:00,35.72,35.79,35.72,35.79,37900.0,24.5084,24.5565,24.5084,24.5565,37900.0
2010-11-08 12:25:00,35.79,35.79,35.76,35.77,27500.0,24.5565,24.5565,24.5359,24.5427,27500.0
2010-11-08 12:30:00,35.76,35.77,35.74,35.76,22500.0,24.5359,24.5427,24.5221,24.5359,22500.0
2010-11-08 12:35:00,35.76,35.76,35.74,35.74,27800.0,24.5359,24.5359,24.5221,24.5221,27800.0
2010-11-08 12:40:00,35.74,35.75,35.74,35.74,14300.0,24.5221,24.529,24.5221,24.5221,14300.0
2010-11-08 12:45:00,35.74,35.75,35.74,35.74,9700.0,24.5221,24.529,24.5221,24.5221,9700.0
2010-11-08 12:50:00,35.74,35.78,35.74,35.78,25200.0,24.5221,24.5496,24.5221,24.5496,25200.0
2010-11-08 12:55:00,35.78,35.78,35.75,35.77,29900.0,24.5496,24.5496,24.529,24.5427,29900.0
2010-11-08 13:00:00,35.76,35.77,35.76,35.76,15000.0,24.5359,24.5427,24.5359,24.5359,15000.0
2010-11-08 13:05:00,35.76,35.77,35.76,35.77,21000.0,24.5359,24.5427,24.5359,24.5427,21000.0
2010-11-08 13:10:00,35.76,35.77,35.74,35.77,36100.0,24.5359,24.5427,24.5221,24.5427,36100.0
2010-11-08 13:15:00,35.76,35.77,35.75,35.76,18000.0,24.5359,24.5427,24.529,24.5359,18000.0
2010-11-08 13:20:00,35.75,35.79,35.75,35.76,30000.0,24.529,24.5565,24.529,24.5359,30000.0
2010-11-08 13:25:00,35.76,35.79,35.76,35.76,46600.0,24.5359,24.5565,24.5359,24.5359,46600.0
2010-11-08 13:30:00,35.76,35.76,35.75,35.75,15500.0,24.5359,24.5359,24.529,24.529,15500.0
2010-11-08 13:35:00,35.75,35.76,35.75,35.76,11500.0,24.529,24.5359,24.529,24.5359,11500.0
2010-11-08 13:40:00,35.76,35.76,35.74,35.74,29000.0,24.5359,24.5359,24.5221,24.5221,29000.0
2010-11-08 13:45:00,35.74,35.75,35.74,35.75,22800.0,24.5221,24.529,24.5221,24.529,22800.0
2010-11-08 13:50:00,35.74,35.75,35.74,35.75,33600.0,24.5221,24.529,24.5221,24.529,33600.0
2010-11-08 13:55:00,35.75,35.77,35.74,35.77,37600.0,24.529,24.5427,24.5221,24.5427,37600.0
2010-11-08 14:00:00,35.76,35.77,35.76,35.77,11300.0,24.5359,24.5427,24.5359,24.5427,11300.0
2010-11-08 14:05:00,35.77,35.8,35.76,35.8,43100.0,24.5427,24.5633,24.5359,24.5633,43100.0
2010-11-08 14:10:00,35.8,35.8,35.79,35.8,23000.0,24.5633,24.5633,24.5565,24.5633,23000.0
2010-11-08 14:15:00,35.8,35.81,35.79,35.81,30800.0,24.5633,24.5702,24.5565,24.5702,30800.0
2010-11-08 14:20:00,35.81,35.81,35.8,35.81,148600.0,24.5702,24.5702,24.5633,24.5702,148600.0
2010-11-08 14:25:00,35.81,35.81,35.76,35.77,60500.0,24.5702,24.5702,24.5359,24.5427,60500.0
2010-11-08 14:30:00,35.77,35.78,35.75,35.75,50200.0,24.5427,24.5496,24.529,24.529,50200.0
2010-11-08 14:35:00,35.75,35.75,35.74,35.75,19400.0,24.529,24.529,24.5221,24.529,19400.0
2010-11-08 14:40:00,35.75,35.75,35.74,35.74,31200.0,24.529,24.529,24.5221,24.5221,31200.0
2010-11-08 14:45:00,35.75,35.76,35.74,35.75,66400.0,24.529,24.5359,24.5221,24.529,66400.0
2010-11-08 14:50:00,35.75,35.75,35.74,35.75,19200.0,24.529,24.529,24.5221,24.529,19200.0
2010-11-08 14:55:00,35.75,35.75,35.72,35.73,76800.0,24.529,24.529,24.5084,24.5153,76800.0
2010-11-08 15:00:00,35.73,35.73,35.72,35.72,29500.0,24.5153,24.5153,24.5084,24.5084,29500.0
2010-11-08 15:05:00,35.73,35.73,35.7,35.71,103700.0,24.5153,24.5153,24.4947,24.5016,103700.0
2010-11-08 15:10:00,35.71,35.74,35.7,35.7,82000.0,24.5016,24.5221,24.4947,24.4947,82000.0
2010-11-08 15:15:00,35.71,35.72,35.7,35.72,40600.0,24.5016,24.5084,24.4947,24.5084,40600.0
2010-11-08 15:20:00,35.72,35.75,35.71,35.75,31300.0,24.5084,24.529,24.5016,24.529,31300.0
2010-11-08 15:25:00,35.74,35.75,35.73,35.74,35900.0,24.5221,24.529,24.5153,24.5221,35900.0
2010-11-08 15:30:00,35.74,35.75,35.73,35.74,63500.0,24.5221,24.529,24.5153,24.5221,63500.0
2010-11-08 15:35:00,35.74,35.75,35.74,35.74,57600.0,24.5221,24.529,24.5221,24.5221,57600.0
2010-11-08 15:40:00,35.74,35.75,35.74,35.75,39900.0,24.5221,24.529,24.5221,24.529,39900.0
2010-11-08 15:45:00,35.75,35.75,35.72,35.74,151100.0,24.529,24.529,24.5084,24.5221,151100.0
2010-11-08 15:50:00,35.73,35.74,35.72,35.72,126800.0,24.5153,24.5221,24.5084,24.5084,126800.0
2010-11-08 15:55:00,35.73,35.73,35.71,35.72,238900.0,24.5153,24.5153,24.5016,24.5084,238900.0
2010-11-09 09:30:00,35.81,35.85,35.68,35.68,134400.0,24.5702,24.5976,24.481,24.481,134400.0
2010-11-09 09:35:00,35.68,35.74,35.68,35.72,259300.0,24.481,24.5221,24.481,24.5084,259300.0
2010-11-09 09:40:00,35.72,35.74,35.71,35.72,52100.0,24.5084,24.5221,24.5016,24.5084,52100.0
2010-11-09 09:45:00,35.73,35.77,35.72,35.76,52800.0,24.5153,24.5427,24.5084,24.5359,52800.0
2010-11-09 09:50:00,35.76,35.8,35.74,35.76,45500.0,24.5359,24.5633,24.5221,24.5359,45500.0
2010-11-09 09:55:00,35.77,35.81,35.75,35.81,37200.0,24.5427,24.5702,24.529,24.5702,37200.0
2010-11-09 10:00:00,35.81,35.82,35.79,35.81,33200.0,24.5702,24.577,24.5565,24.5702,33200.0
2010-11-09 10:05:00,35.81,35.81,35.76,35.8,71700.0,24.5702,24.5702,24.5359,24.5633,71700.0
2010-11-09 10:10:00,35.8,35.82,35.78,35.81,60100.0,24.5633,24.577,24.5496,24.5702,60100.0
2010-11-09 10:15:00,35.82,35.85,35.8,35.83,104700.0,24.577,24.5976,24.5633,24.5839,104700.0
2010-11-09 10:20:00,35.83,35.84,35.81,35.84,83800.0,24.5839,24.5908,24.5702,24.5908,83800.0
2010-11-09 10:25:00,35.84,35.87,35.83,35.87,79800.0,24.5908,24.6113,24.5839,24.6113,79800.0
2010-11-09 10:30:00,35.87,35.87,35.77,35.78,223300.0,24.6113,24.6113,24.5427,24.5496,223300.0
2010-11-09 10:35:00,35.78,35.82,35.77,35.81,62200.0,24.5496,24.577,24.5427,24.5702,62200.0
2010-11-09 10:40:00,35.81,35.82,35.77,35.79,60100.0,24.5702,24.577,24.5427,24.5565,60100.0
2010-11-09 10:45:00,35.78,35.78,35.74,35.76,52900.0,24.5496,24.5496,24.5221,24.5359,52900.0
2010-11-09 10:50:00,35.76,35.76,35.75,35.76,18000.0,24.5359,24.5359,24.529,24.5359,18000.0
2010-11-09 10:55:00,35.76,35.78,35.75,35.75,42500.0,24.5359,24.5496,24.529,24.529,42500.0
2010-11-09 11:00:00,35.76,35.76,35.75,35.76,13800.0,24.5359,24.5359,24.529,24.5359,13800.0
2010-11-09 11:05:00,35.76,35.76,35.74,35.74,59700.0,24.5359,24.5359,24.5221,24.5221,59700.0
2010-11-09 11:10:00,35.74,35.76,35.73,35.74,51500.0,24.5221,24.5359,24.5153,24.5221,51500.0
2010-11-09 11:15:00,35.74,35.76,35.74,35.75,13600.0,24.5221,24.5359,24.5221,24.529,13600.0
2010-11-09 11:20:00,35.76,35.77,35.75,35.76,62900.0,24.5359,24.5427,24.529,24.5359,62900.0
2010-11-09 11:25:00,35.76,35.77,35.75,35.76,38400.0,24.5359,24.5427,24.529,24.5359,38400.0
2010-11-09 11:30:00,35.76,35.77,35.75,35.76,26600.0,24.5359,24.5427,24.529,24.5359,26600.0
2010-11-09 11:35:00,35.76,35.78,35.75,35.78,33500.0,24.5359,24.5496,24.529,24.5496,33500.0
2010-11-09 11:40:00,35.77,35.78,35.75,35.77,40200.0,24.5427,24.5496,24.529,24.5427,40200.0
2010-11-09 11:45:00,35.77,35.78,35.76,35.78,30200.0,24.5427,24.5496,24.5359,24.5496,30200.0
2010-11-09 11:50:00,35.78,35.78,35.75,35.76,45200.0,24.5496,24.5496,24.529,24.5359,45200.0
2010-11-09 11:55:00,35.75,35.78,35.75,35.75,134600.0,24.529,24.5496,24.529,24.529,134600.0
2010-11-09 12:00:00,35.75,35.76,35.7,35.71,89900.0,24.529,24.5359,24.4947,24.5016,89900.0
2010-11-09 12:05:00,35.71,35.74,35.7,35.74,89100.0,24.5016,24.5221,24.4947,24.5221,89100.0
2010-11-09 12:10:00,35.73,35.74,35.73,35.73,11000.0,24.5153,24.5221,24.5153,24.5153,11000.0
2010-11-09 12:15:00,35.74,35.77,35.73,35.76,34500.0,24.5221,24.5427,24.5153,24.5359,34500.0
2010-11-09 12:20:00,35.75,35.76,35.72,35.73,44000.0,24.529,24.5359,24.5084,24.5153,44000.0
2010-11-09 12:25:00,35.72,35.73,35.72,35.73,55700.0,24.5084,24.5153,24.5084,24.5153,55700.0
2010-11-09 12:30:00,35.73,35.75,35.71,35.72,38700.0,24.5153,24.529,24.5016,24.5084,38700.0
2010-11-09 12:35:00,35.72,35.72,35.71,35.72,18400.0,24.5084,24.5084,24.5016,24.5084,18400.0
2010-11-09 12:40:00,35.72,35.76,35.71,35.75,64900.0,24.5084,24.5359,24.5016,24.529,64900.0
2010-11-09 12:45:00,35.74,35.78,35.74,35.76,25400.0,24.5221,24.5496,24.5221,24.5359,25400.0
2010-11-09 12:50:00,35.76,35.77,35.75,35.77,22800.0,24.5359,24.5427,24.529,24.5427,22800.0
2010-11-09 12:55:00,35.77,35.8,35.75,35.79,55200.0,24.5427,24.5633,24.529,24.5565,55200.0
2010-11-09 13:00:00,35.79,35.8,35.79,35.8,10900.0,24.5565,24.5633,24.5565,24.5633,10900.0
2010-11-09 13:05:00,35.79,35.81,35.76,35.78,70900.0,24.5565,24.5702,24.5359,24.5496,70900.0
2010-11-09 13:10:00,35.77,35.78,35.75,35.76,43500.0,24.5427,24.5496,24.529,24.5359,43500.0
2010-11-09 13:15:00,35.75,35.76,35.75,35.76,39900.0,24.529,24.5359,24.529,24.5359,39900.0
2010-11-09 13:20:00,35.75,35.76,35.75,35.75,35500.0,24.529,24.5359,24.529,24.529,35500.0
2010-11-09 13:25:00,35.75,35.75,35.69,35.71,87100.0,24.529,24.529,24.4878,24.5016,87100.0
2010-11-09 13:30:00,35.71,35.8,35.68,35.77,106500.0,24.5016,24.5633,24.481,24.5427,106500.0
2010-11-09 13:35:00,35.78,35.78,35.74,35.76,49700.0,24.5496,24.5496,24.5221,24.5359,49700.0
2010-11-09 13:40:00,35.75,35.76,35.73,35.73,48900.0,24.529,24.5359,24.5153,24.5153,48900.0
2010-11-09 13:45:00,35.74,35.77,35.73,35.76,41700.0,24.5221,24.5427,24.5153,24.5359,41700.0
2010-11-09 13:50:00,35.76,35.79,35.75,35.77,26400.0,24.5359,24.5565,24.529,24.5427,26400.0
2010-11-09 13:55:00,35.76,35.78,35.72,35.74,103000.0,24.5359,24.5496,24.5084,24.5221,103000.0
2010-11-09 14:00:00,35.74,35.78,35.71,35.71,182500.0,24.5221,24.5496,24.5016,24.5016,182500.0
2010-11-09 14:05:00,35.72,35.73,35.69,35.72,200000.0,24.5084,24.5153,24.4878,24.5084,200000.0
2010-11-09 14:10:00,35.71,35.72,35.71,35.72,9600.0,24.5016,24.5084,24.5016,24.5084,9600.0
2010-11-09 14:15:00,35.72,35.78,35.71,35.76,41000.0,24.5084,24.5496,24.5016,24.5359,41000.0
2010-11-09 14:20:00,35.75,35.76,35.72,35.73,89200.0,24.529,24.5359,24.5084,24.5153,89200.0
2010-11-09 14:25:00,35.73,35.75,35.72,35.75,18900.0,24.5153,24.529,24.5084,24.529,18900.0
2010-11-09 14:30:00,35.75,35.77,35.75,35.76,27000.0,24.529,24.5427,24.529,24.5359,27000.0
2010-11-09 14:35:00,35.77,35.78,35.74,35.78,134300.0,24.5427,24.5496,24.5221,24.5496,134300.0
2010-11-09 14:40:00,35.77,35.77,35.76,35.77,24600.0,24.5427,24.5427,24.5359,24.5427,24600.0
2010-11-09 14:45:00,35.77,35.78,35.76,35.78,26900.0,24.5427,24.5496,24.5359,24.5496,26900.0
2010-11-09 14:50:00,35.78,35.78,35.77,35.78,22200.0,24.5496,24.5496,24.5427,24.5496,22200.0
2010-11-09 14:55:00,35.78,35.78,35.76,35.77,48900.0,24.5496,24.5496,24.5359,24.5427,48900.0
2010-11-09 15:00:00,35.76,35.76,35.72,35.72,99100.0,24.5359,24.5359,24.5084,24.5084,99100.0
2010-11-09 15:05:00,35.72,35.73,35.72,35.72,32900.0,24.5084,24.5153,24.5084,24.5084,32900.0
2010-11-09 15:10:00,35.73,35.75,35.72,35.72,102900.0,24.5153,24.529,24.5084,24.5084,102900.0
2010-11-09 15:15:00,35.72,35.73,35.72,35.73,31700.0,24.5084,24.5153,24.5084,24.5153,31700.0
2010-11-09 15:20:00,35.73,35.74,35.72,35.73,73000.0,24.5153,24.5221,24.5084,24.5153,73000.0
2010-11-09 15:25:00,35.73,35.75,35.72,35.74,130200.0,24.5153,24.529,24.5084,24.5221,130200.0
2010-11-09 15:30:00,35.74,35.75,35.72,35.74,96900.0,24.5221,24.529,24.5084,24.5221,96900.0
2010-11-09 15:35:00,35.74,35.74,35.68,35.7,160200.0,24.5221,24.5221,24.481,24.4947,160200.0
2010-11-09 15:40:00,35.69,35.72,35.69,35.71,251900.0,24.4878,24.5084,24.4878,24.5016,251900.0
2010-11-09 15:45:00,35.71,35.72,35.65,35.65,147000.0,24.5016,24.5084,24.4604,24.4604,147000.0
2010-11-09 15:50:00,35.66,35.69,35.65,35.69,238900.0,24.4673,24.4878,24.4604,24.4878,238900.0
2010-11-09 15:55:00,35.69,35.77,35.68,35.76,420400.0,24.4878,24.5427,24.481,24.5359,420400.0
2010-11-10 09:30:00,35.27,35.27,35.03,35.08,217800.0,24.5386,24.5386,24.3716,24.4064,217800.0
2010-11-10 09:35:00,35.07,35.16,35.03,35.05,96100.0,24.3994,24.462,24.3716,24.3855,96100.0
2010-11-10 09:40:00,35.05,35.07,35.01,35.02,131400.0,24.3855,24.3994,24.3577,24.3646,131400.0
2010-11-10 09:45:00,35.01,35.03,34.91,34.91,148200.0,24.3577,24.3716,24.2881,24.2881,148200.0
2010-11-10 09:50:00,34.9,34.94,34.81,34.86,127800.0,24.2811,24.309,24.2185,24.2533,127800.0
2010-11-10 09:55:00,34.85,34.88,34.8,34.81,108000.0,24.2464,24.2672,24.2116,24.2185,108000.0
2010-11-10 10:00:00,34.8,34.91,34.8,34.85,201700.0,24.2116,24.2881,24.2116,24.2464,201700.0
2010-11-10 10:05:00,34.84,34.91,34.81,34.89,98600.0,24.2394,24.2881,24.2185,24.2742,98600.0
2010-11-10 10:10:00,34.89,34.96,34.87,34.94,115900.0,24.2742,24.3229,24.2603,24.309,115900.0
2010-11-10 10:15:00,34.94,34.99,34.92,34.93,131300.0,24.309,24.3438,24.2951,24.302,131300.0
2010-11-10 10:20:00,34.93,35.04,34.89,35.0,107700.0,24.302,24.3785,24.2742,24.3507,107700.0
2010-11-10 10:25:00,34.99,35.02,34.97,34.97,60900.0,24.3438,24.3646,24.3298,24.3298,60900.0
2010-11-10 10:30:00,34.97,35.0,34.95,34.97,62000.0,24.3298,24.3507,24.3159,24.3298,62000.0
2010-11-10 10:35:00,34.97,34.99,34.93,34.96,38900.0,24.3298,24.3438,24.302,24.3229,38900.0
2010-11-10 10:40:00,34.96,35.08,34.95,35.06,115100.0,24.3229,24.4064,24.3159,24.3925,115100.0
2010-11-10 10:45:00,35.05,35.06,35.0,35.03,64200.0,24.3855,24.3925,24.3507,24.3716,64200.0
2010-11-10 10:50:00,35.04,35.05,35.0,35.03,41600.0,24.3785,24.3855,24.3507,24.3716,41600.0
2010-11-10 10:55:00,35.03,35.08,35.01,35.07,41900.0,24.3716,24.4064,24.3577,24.3994,41900.0
2010-11-10 11:00:00,35.07,35.07,34.95,34.95,58500.0,24.3994,24.3994,24.3159,24.3159,58500.0
2010-11-10 11:05:00,34.95,34.97,34.93,34.96,69400.0,24.3159,24.3298,24.302,24.3229,69400.0
2010-11-10 11:10:00,34.96,35.01,34.95,35.0,39800.0,24.3229,24.3577,24.3159,24.3507,39800.0
2010-11-10 11:15:00,35.0,35.01,34.93,34.98,31600.0,24.3507,24.3577,24.302,24.3368,31600.0
2010-11-10 11:20:00,34.98,34.98,34.91,34.91,75300.0,24.3368,24.3368,24.2881,24.2881,75300.0
2010-11-10 11:25:00,34.92,34.93,34.9,34.92,22300.0,24.2951,24.302,24.2811,24.2951,22300.0
2010-11-10 11:30:00,34.93,34.94,34.89,34.9,53200.0,24.302,24.309,24.2742,24.2811,53200.0
2010-11-10 11:35:00,34.89,34.95,34.88,34.94,78100.0,24.2742,24.3159,24.2672,24.309,78100.0
2010-11-10 11:40:00,34.94,34.95,34.93,34.95,46600.0,24.309,24.3159,24.302,24.3159,46600.0
2010-11-10 11:45:00,34.94,34.95,34.92,34.94,56200.0,24.309,24.3159,24.2951,24.309,56200.0
2010-11-10 11:50:00,34.94,34.98,34.93,34.93,38700.0,24.309,24.3368,24.302,24.302,38700.0
2010-11-10 11:55:00,34.94,34.96,34.93,34.94,26700.0,24.309,24.3229,24.302,24.309,26700.0
2010-11-10 12:00:00,34.94,34.96,34.94,34.96,29700.0,24.309,24.3229,24.309,24.3229,29700.0
2010-11-10 12:05:00,34.96,34.97,34.91,34.92,74200.0,24.3229,24.3298,24.2881,24.2951,74200.0
2010-11-10 12:10:00,34.91,34.92,34.9,34.9,25500.0,24.2881,24.2951,24.2811,24.2811,25500.0
2010-11-10 12:15:00,34.9,34.91,34.88,34.88,71500.0,24.2811,24.2881,24.2672,24.2672,71500.0
2010-11-10 12:20:00,34.89,34.89,34.86,34.87,59100.0,24.2742,24.2742,24.2533,24.2603,59100.0
2010-11-10 12:25:00,34.86,34.88,34.86,34.87,54300.0,24.2533,24.2672,24.2533,24.2603,54300.0
2010-11-10 12:30:00,34.87,34.9,34.86,34.9,45400.0,24.2603,24.2811,24.2533,24.2811,45400.0
2010-11-10 12:35:00,34.9,34.9,34.86,34.88,61500.0,24.2811,24.2811,24.2533,24.2672,61500.0
2010-11-10 12:40:00,34.88,34.88,34.84,34.85,75500.0,24.2672,24.2672,24.2394,24.2464,75500.0
2010-11-10 12:45:00,34.84,34.85,34.84,34.84,20500.0,24.2394,24.2464,24.2394,24.2394,20500.0
2010-11-10 12:50:00,34.85,34.87,34.84,34.87,65700.0,24.2464,24.2603,24.2394,24.2603,65700.0
2010-11-10 12:55:00,34.86,34.88,34.84,34.84,46800.0,24.2533,24.2672,24.2394,24.2394,46800.0
2010-11-10 13:00:00,34.85,34.87,34.82,34.84,54500.0,24.2464,24.2603,24.2255,24.2394,54500.0
2010-11-10 13:05:00,34.85,34.89,34.83,34.86,65100.0,24.2464,24.2742,24.2324,24.2533,65100.0
2010-11-10 13:10:00,34.87,34.9,34.86,34.9,12600.0,24.2603,24.2811,24.2533,24.2811,12600.0
2010-11-10 13:15:00,34.89,34.97,34.88,34.97,45800.0,24.2742,24.3298,24.2672,24.3298,45800.0
2010-11-10 13:20:00,34.97,35.0,34.96,34.99,54100.0,24.3298,24.3507,24.3229,24.3438,54100.0
2010-11-10 13:25:00,34.99,35.04,34.97,34.98,52300.0,24.3438,24.3785,24.3298,24.3368,52300.0
2010-11-10 13:30:00,34.98,35.03,34.97,34.97,38700.0,24.3368,24.3716,24.3298,24.3298,38700.0
2010-11-10 13:35:00,34.98,34.98,34.94,34.94,67200.0,24.3368,24.3368,24.309,24.309,67200.0
2010-11-10 13:40:00,34.94,34.95,34.91,34.93,41800.0,24.309,24.3159,24.2881,24.302,41800.0
2010-11-10 13:45:00,34.94,34.98,34.93,34.95,39300.0,24.309,24.3368,24.302,24.3159,39300.0
2010-11-10 13:50:00,34.94,34.96,34.94,34.96,9900.0,24.309,24.3229,24.309,24.3229,9900.0
2010-11-10 13:55:00,34.96,35.02,34.96,34.98,84300.0,24.3229,24.3646,24.3229,24.3368,84300.0
2010-11-10 14:00:00,34.98,35.08,34.97,35.08,113200.0,24.3368,24.4064,24.3298,24.4064,113200.0
2010-11-10 14:05:00,35.08,35.11,35.08,35.08,42100.0,24.4064,24.4272,24.4064,24.4064,42100.0
2010-11-10 14:10:00,35.08,35.09,35.05,35.05,81100.0,24.4064,24.4133,24.3855,24.3855,81100.0
2010-11-10 14:15:00,35.05,35.08,35.05,35.06,39300.0,24.3855,24.4064,24.3855,24.3925,39300.0
2010-11-10 14:20:00,35.05,35.06,34.97,34.99,244800.0,24.3855,24.3925,24.3298,24.3438,244800.0
2010-11-10 14:25:00,34.99,34.99,34.98,34.99,38600.0,24.3438,24.3438,24.3368,24.3438,38600.0
2010-11-10 14:30:00,34.99,34.99,34.95,34.97,97100.0,24.3438,24.3438,24.3159,24.3298,97100.0
2010-11-10 14:35:00,34.97,34.97,34.93,34.95,65900.0,24.3298,24.3298,24.302,24.3159,65900.0
2010-11-10 14:40:00,34.96,34.96,34.94,34.95,31000.0,24.3229,24.3229,24.309,24.3159,31000.0
2010-11-10 14:45:00,34.95,34.95,34.91,34.92,30500.0,24.3159,24.3159,24.2881,24.2951,30500.0
2010-11-10 14:50:00,34.92,34.96,34.92,34.96,44200.0,24.2951,24.3229,24.2951,24.3229,44200.0
2010-11-10 14:55:00,34.95,34.99,34.95,34.99,44700.0,24.3159,24.3438,24.3159,24.3438,44700.0
2010-11-10 15:00:00,34.99,34.99,34.97,34.97,38400.0,24.3438,24.3438,24.3298,24.3298,38400.0
2010-11-10 15:05:00,34.98,34.98,34.9,34.9,201400.0,24.3368,24.3368,24.2811,24.2811,201400.0
2010-11-10 15:10:00,34.9,34.92,34.89,34.91,148800.0,24.2811,24.2951,24.2742,24.2881,148800.0
2010-11-10 15:15:00,34.91,34.91,34.86,34.86,77400.0,24.2881,24.2881,24.2533,24.2533,77400.0
2010-11-10 15:20:00,34.87,34.87,34.86,34.87,57700.0,24.2603,24.2603,24.2533,24.2603,57700.0
2010-11-10 15:25:00,34.87,34.9,34.86,34.88,116900.0,24.2603,24.2811,24.2533,24.2672,116900.0
2010-11-10 15:30:00,34.88,34.92,34.88,34.92,90200.0,24.2672,24.2951,24.2672,24.2951,90200.0
2010-11-10 15:35:00,34.91,34.92,34.91,34.92,72900.0,24.2881,24.2951,24.2881,24.2951,72900.0
2010-11-10 15:40:00,34.91,34.92,34.89,34.89,114200.0,24.2881,24.2951,24.2742,24.2742,114200.0
2010-11-10 15:45:00,34.9,34.94,34.9,34.93,150200.0,24.2811,24.309,24.2811,24.302,150200.0
2010-11-10 15:50:00,34.93,34.97,34.93,34.97,247700.0,24.302,24.3298,24.302,24.3298,247700.0
2010-11-10 15:55:00,34.96,34.98,34.95,34.97,350700.0,24.3229,24.3368,24.3159,24.3298,350700.0
2010-11-11 09:30:00,34.84,35.03,34.84,34.93,136100.0,24.2394,24.3716,24.2394,24.302,136100.0
2010-11-11 09:35:00,34.9,35.0,34.9,34.93,57500.0,24.2811,24.3507,24.2811,24.302,57500.0
2010-11-11 09:40:00,34.94,34.94,34.84,34.89,52100.0,24.309,24.309,24.2394,24.2742,52100.0
2010-11-11 09:45:00,34.88,34.91,34.85,34.91,65200.0,24.2672,24.2881,24.2464,24.2881,65200.0
2010-11-11 09:50:00,34.9,35.0,34.89,34.99,160800.0,24.2811,24.3507,24.2742,24.3438,160800.0
2010-11-11 09:55:00,35.0,35.04,34.95,34.98,156800.0,24.3507,24.3785,24.3159,24.3368,156800.0
2010-11-11 10:00:00,34.98,35.0,34.96,34.97,85200.0,24.3368,24.3507,24.3229,24.3298,85200.0
2010-11-11 10:05:00,34.97,35.03,34.96,35.03,87200.0,24.3298,24.3716,24.3229,24.3716,87200.0
2010-11-11 10:10:00,35.03,35.09,35.02,35.07,103500.0,24.3716,24.4133,24.3646,24.3994,103500.0
2010-11-11 10:15:00,35.07,35.12,35.04,35.11,64000.0,24.3994,24.4342,24.3785,24.4272,64000.0
2010-11-11 10:20:00,35.11,35.11,35.05,35.05,38200.0,24.4272,24.4272,24.3855,24.3855,38200.0
2010-11-11 10:25:00,35.05,35.13,35.05,35.11,89800.0,24.3855,24.4412,24.3855,24.4272,89800.0
2010-11-11 10:30:00,35.09,35.12,35.07,35.08,69100.0,24.4133,24.4342,24.3994,24.4064,69100.0
2010-11-11 10:35:00,35.07,35.15,35.07,35.14,180600.0,24.3994,24.4551,24.3994,24.4481,180600.0
2010-11-11 10:40:00,35.14,35.19,35.12,35.17,185600.0,24.4481,24.4829,24.4342,24.469,185600.0
2010-11-11 10:45:00,35.16,35.18,35.16,35.16,67300.0,24.462,24.4759,24.462,24.462,67300.0
2010-11-11 10:50:00,35.16,35.2,35.14,35.2,73000.0,24.462,24.4899,24.4481,24.4899,73000.0
2010-11-11 10:55:00,35.2,35.25,35.19,35.25,69100.0,24.4899,24.5246,24.4829,24.5246,69100.0
2010-11-11 11:00:00,35.26,35.27,35.2,35.2,90100.0,24.5316,24.5386,24.4899,24.4899,90100.0
2010-11-11 11:05:00,35.19,35.19,35.09,35.09,97600.0,24.4829,24.4829,24.4133,24.4133,97600.0
2010-11-11 11:10:00,35.1,35.18,35.09,35.16,37500.0,24.4203,24.4759,24.4133,24.462,37500.0
2010-11-11 11:15:00,35.16,35.18,35.14,35.17,30500.0,24.462,24.4759,24.4481,24.469,30500.0
2010-11-11 11:20:00,35.17,35.18,35.1,35.1,31700.0,24.469,24.4759,24.4203,24.4203,31700.0
2010-11-11 11:25:00,35.1,35.12,35.06,35.08,43100.0,24.4203,24.4342,24.3925,24.4064,43100.0
2010-11-11 11:30:00,35.09,35.14,35.08,35.12,42300.0,24.4133,24.4481,24.4064,24.4342,42300.0
2010-11-11 11:35:00,35.11,35.11,35.04,35.08,147600.0,24.4272,24.4272,24.3785,24.4064,147600.0
2010-11-11 11:40:00,35.08,35.09,35.05,35.08,65400.0,24.4064,24.4133,24.3855,24.4064,65400.0
2010-11-11 11:45:00,35.08,35.08,35.05,35.07,46900.0,24.4064,24.4064,24.3855,24.3994,46900.0
2010-11-11 11:50:00,35.07,35.08,35.05,35.07,55200.0,24.3994,24.4064,24.3855,24.3994,55200.0
2010-11-11 11:55:00,35.06,35.07,35.06,35.07,10300.0,24.3925,24.3994,24.3925,24.3994,10300.0
2010-11-11 12:00:00,35.06,35.07,35.05,35.06,19300.0,24.3925,24.3994,24.3855,24.3925,19300.0
2010-11-11 12:05:00,35.06,35.09,35.02,35.02,45000.0,24.3925,24.4133,24.3646,24.3646,45000.0
2010-11-11 12:10:00,35.03,35.06,35.01,35.05,66000.0,24.3716,24.3925,24.3577,24.3855,66000.0
2010-11-11 12:15:00,35.06,35.08,35.03,35.03,20400.0,24.3925,24.4064,24.3716,24.3716,20400.0
2010-11-11 12:20:00,35.03,35.08,35.03,35.07,27400.0,24.3716,24.4064,24.3716,24.3994,27400.0
2010-11-11 12:25:00,35.06,35.06,35.05,35.05,35600.0,24.3925,24.3925,24.3855,24.3855,35600.0
2010-11-11 12:30:00,35.05,35.08,35.04,35.06,55600.0,24.3855,24.4064,24.3785,24.3925,55600.0
2010-11-11 12:35:00,35.06,35.07,35.04,35.05,40400.0,24.3925,24.3994,24.3785,24.3855,40400.0
2010-11-11 12:40:00,35.06,35.07,35.03,35.07,17300.0,24.3925,24.3994,24.3716,24.3994,17300.0
2010-11-11 12:45:00,35.06,35.08,35.05,35.05,27300.0,24.3925,24.4064,24.3855,24.3855,27300.0
2010-11-11 12:50:00,35.05,35.05,34.97,34.99,46500.0,24.3855,24.3855,24.3298,24.3438,46500.0
2010-11-11 12:55:00,35.0,35.0,34.99,35.0,9800.0,24.3507,24.3507,24.3438,24.3507,9800.0
2010-11-11 13:00:00,35.0,35.0,34.97,34.99,40700.0,24.3507,24.3507,24.3298,24.3438,40700.0
2010-11-11 13:05:00,34.99,35.0,34.98,35.0,25600.0,24.3438,24.3507,24.3368,24.3507,25600.0
2010-11-11 13:10:00,35.0,35.01,34.99,35.01,16700.0,24.3507,24.3577,24.3438,24.3577,16700.0
2010-11-11 13:15:00,35.01,35.02,34.99,34.99,29900.0,24.3577,24.3646,24.3438,24.3438,29900.0
2010-11-11 13:20:00,35.0,35.01,34.98,34.99,29200.0,24.3507,24.3577,24.3368,24.3438,29200.0
2010-11-11 13:25:00,34.99,34.99,34.98,34.99,17300.0,24.3438,24.3438,24.3368,24.3438,17300.0
2010-11-11 13:30:00,34.99,35.0,34.97,34.98,41000.0,24.3438,24.3507,24.3298,24.3368,41000.0
2010-11-11 13:35:00,34.98,35.01,34.97,35.0,33300.0,24.3368,24.3577,24.3298,24.3507,33300.0
2010-11-11 13:40:00,35.01,35.03,34.99,35.0,56300.0,24.3577,24.3716,24.3438,24.3507,56300.0
2010-11-11 13:45:00,35.0,35.0,34.97,34.97,29900.0,24.3507,24.3507,24.3298,24.3298,29900.0
2010-11-11 13:50:00,34.97,34.99,34.96,34.97,36000.0,24.3298,24.3438,24.3229,24.3298,36000.0
2010-11-11 13:55:00,34.97,34.98,34.96,34.96,32300.0,24.3298,24.3368,24.3229,24.3229,32300.0
2010-11-11 14:00:00,34.97,34.97,34.95,34.95,20800.0,24.3298,24.3298,24.3159,24.3159,20800.0
2010-11-11 14:05:00,34.96,34.96,34.95,34.96,19600.0,24.3229,24.3229,24.3159,24.3229,19600.0
2010-11-11 14:10:00,34.96,34.97,34.95,34.96,34700.0,24.3229,24.3298,24.3159,24.3229,34700.0
2010-11-11 14:15:00,34.96,34.97,34.95,34.96,56800.0,24.3229,24.3298,24.3159,24.3229,56800.0
2010-11-11 14:20:00,34.96,34.99,34.95,34.98,38300.0,24.3229,24.3438,24.3159,24.3368,38300.0
2010-11-11 14:25:00,34.97,34.99,34.96,34.96,42700.0,24.3298,24.3438,24.3229,24.3229,42700.0
2010-11-11 14:30:00,34.97,35.0,34.97,34.99,31200.0,24.3298,24.3507,24.3298,24.3438,31200.0
2010-11-11 14:35:00,34.99,35.0,34.98,34.99,21200.0,24.3438,24.3507,24.3368,24.3438,21200.0
2010-11-11 14:40:00,34.99,34.99,34.96,34.97,42700.0,24.3438,24.3438,24.3229,24.3298,42700.0
2010-11-11 14:45:00,34.96,34.98,34.96,34.97,20700.0,24.3229,24.3368,24.3229,24.3298,20700.0
2010-11-11 14:50:00,34.97,34.98,34.95,34.96,35200.0,24.3298,24.3368,24.3159,24.3229,35200.0
2010-11-11 14:55:00,34.97,34.97,34.96,34.97,16400.0,24.3298,24.3298,24.3229,24.3298,16400.0
2010-11-11 15:00:00,34.96,34.97,34.95,34.96,32100.0,24.3229,24.3298,24.3159,24.3229,32100.0
2010-11-11 15:05:00,34.97,34.97,34.96,34.96,24400.0,24.3298,24.3298,24.3229,24.3229,24400.0
2010-11-11 15:10:00,34.96,34.97,34.95,34.95,41000.0,24.3229,24.3298,24.3159,24.3159,41000.0
2010-11-11 15:15:00,34.96,34.98,34.95,34.97,34100.0,24.3229,24.3368,24.3159,24.3298,34100.0
2010-11-11 15:20:00,34.97,34.98,34.93,34.94,68100.0,24.3298,24.3368,24.302,24.309,68100.0
2010-11-11 15:25:00,34.94,34.94,34.91,34.92,235300.0,24.309,24.309,24.2881,24.2951,235300.0
2010-11-11 15:30:00,34.92,34.92,34.89,34.89,84500.0,24.2951,24.2951,24.2742,24.2742,84500.0
2010-11-11 15:35:00,34.9,34.95,34.89,34.95,72400.0,24.2811,24.3159,24.2742,24.3159,72400.0
2010-11-11 15:40:00,34.94,34.96,34.93,34.94,51900.0,24.309,24.3229,24.302,24.309,51900.0
2010-11-11 15:45:00,34.94,34.96,34.92,34.92,128100.0,24.309,24.3229,24.2951,24.2951,128100.0
2010-11-11 15:50:00,34.93,34.94,34.92,34.93,73900.0,24.302,24.309,24.2951,24.302,73900.0
2010-11-11 15:55:00,34.93,34.98,34.92,34.95,558700.0,24.302,24.3368,24.2951,24.3159,558700.0
2010-11-12 09:30:00,34.87,34.92,34.8,34.91,78300.0,24.2603,24.2951,24.2116,24.2881,78300.0
2010-11-12 09:35:00,34.91,34.92,34.85,34.85,75300.0,24.2881,24.2951,24.2464,24.2464,75300.0
2010-11-12 09:40:00,34.85,34.9,34.83,34.88,44000.0,24.2464,24.2811,24.2324,24.2672,44000.0
2010-11-12 09:45:00,34.89,34.89,34.82,34.83,40100.0,24.2742,24.2742,24.2255,24.2324,40100.0
2010-11-12 09:50:00,34.83,34.85,34.8,34.85,74200.0,24.2324,24.2464,24.2116,24.2464,74200.0
2010-11-12 09:55:00,34.84,34.88,34.81,34.88,68600.0,24.2394,24.2672,24.2185,24.2672,68600.0
2010-11-12 10:00:00,34.88,34.92,34.87,34.91,158300.0,24.2672,24.2951,24.2603,24.2881,158300.0
2010-11-12 10:05:00,34.9,34.93,34.89,34.92,106200.0,24.2811,24.302,24.2742,24.2951,106200.0
2010-11-12 10:10:00,34.91,34.92,34.87,34.87,208200.0,24.2881,24.2951,24.2603,24.2603,208200.0
2010-11-12 10:15:00,34.88,34.93,34.87,34.88,108900.0,24.2672,24.302,24.2603,24.2672,108900.0
2010-11-12 10:20:00,34.88,34.9,34.86,34.9,59700.0,24.2672,24.2811,24.2533,24.2811,59700.0
2010-11-12 10:25:00,34.9,34.9,34.87,34.88,56700.0,24.2811,24.2811,24.2603,24.2672,56700.0
2010-11-12 10:30:00,34.88,34.9,34.84,34.89,65000.0,24.2672,24.2811,24.2394,24.2742,65000.0
2010-11-12 10:35:00,34.88,34.9,34.83,34.89,128800.0,24.2672,24.2811,24.2324,24.2742,128800.0
2010-11-12 10:40:00,34.89,34.89,34.84,34.85,70000.0,24.2742,24.2742,24.2394,24.2464,70000.0
2010-11-12 10:45:00,34.85,34.86,34.83,34.84,36100.0,24.2464,24.2533,24.2324,24.2394,36100.0
2010-11-12 10:50:00,34.84,34.85,34.82,34.83,27300.0,24.2394,24.2464,24.2255,24.2324,27300.0
2010-11-12 10:55:00,34.83,34.87,34.82,34.86,58500.0,24.2324,24.2603,24.2255,24.2533,58500.0
2010-11-12 11:00:00,34.86,34.86,34.83,34.85,32800.0,24.2533,24.2533,24.2324,24.2464,32800.0
2010-11-12 11:05:00,34.86,34.86,34.8,34.83,51300.0,24.2533,24.2533,24.2116,24.2324,51300.0
2010-11-12 11:10:00,34.82,34.83,34.81,34.81,49300.0,24.2255,24.2324,24.2185,24.2185,49300.0
2010-11-12 11:15:00,34.81,34.88,34.81,34.85,36200.0,24.2185,24.2672,24.2185,24.2464,36200.0
2010-11-12 11:20:00,34.85,34.85,34.83,34.83,19900.0,24.2464,24.2464,24.2324,24.2324,19900.0
2010-11-12 11:25:00,34.84,34.85,34.83,34.83,279900.0,24.2394,24.2464,24.2324,24.2324,279900.0
2010-11-12 11:30:00,34.84,34.85,34.84,34.84,22400.0,24.2394,24.2464,24.2394,24.2394,22400.0
2010-11-12 11:35:00,34.85,34.86,34.85,34.85,29000.0,24.2464,24.2533,24.2464,24.2464,29000.0
2010-11-12 11:40:00,34.86,34.86,34.85,34.86,12600.0,24.2533,24.2533,24.2464,24.2533,12600.0
2010-11-12 11:45:00,34.86,34.91,34.85,34.91,103100.0,24.2533,24.2881,24.2464,24.2881,103100.0
2010-11-12 11:50:00,34.91,34.91,34.84,34.86,83100.0,24.2881,24.2881,24.2394,24.2533,83100.0
2010-11-12 11:55:00,34.86,34.88,34.86,34.88,42300.0,24.2533,24.2672,24.2533,24.2672,42300.0
2010-11-12 12:00:00,34.88,34.88,34.85,34.87,78100.0,24.2672,24.2672,24.2464,24.2603,78100.0
2010-11-12 12:05:00,34.87,34.88,34.87,34.88,13200.0,24.2603,24.2672,24.2603,24.2672,13200.0
2010-11-12 12:10:00,34.87,34.92,34.87,34.91,71300.0,24.2603,24.2951,24.2603,24.2881,71300.0
2010-11-12 12:15:00,34.92,34.92,34.9,34.9,53000.0,24.2951,24.2951,24.2811,24.2811,53000.0
2010-11-12 12:20:00,34.9,34.9,34.84,34.87,63700.0,24.2811,24.2811,24.2394,24.2603,63700.0
2010-11-12 12:25:00,34.87,34.89,34.85,34.87,45100.0,24.2603,24.2742,24.2464,24.2603,45100.0
2010-11-12 12:30:00,34.88,34.89,34.86,34.87,55900.0,24.2672,24.2742,24.2533,24.2603,55900.0
2010-11-12 12:35:00,34.87,34.91,34.85,34.88,59600.0,24.2603,24.2881,24.2464,24.2672,59600.0
2010-11-12 12:40:00,34.88,34.91,34.87,34.88,75200.0,24.2672,24.2881,24.2603,24.2672,75200.0
2010-11-12 12:45:00,34.88,34.89,34.88,34.89,30400.0,24.2672,24.2742,24.2672,24.2742,30400.0
2010-11-12 12:50:00,34.88,34.9,34.86,34.86,103100.0,24.2672,24.2811,24.2533,24.2533,103100.0
2010-11-12 12:55:00,34.87,34.88,34.85,34.87,32200.0,24.2603,24.2672,24.2464,24.2603,32200.0
2010-11-12 13:00:00,34.87,34.88,34.82,34.83,25700.0,24.2603,24.2672,24.2255,24.2324,25700.0
2010-11-12 13:05:00,34.83,34.86,34.82,34.84,68700.0,24.2324,24.2533,24.2255,24.2394,68700.0
2010-11-12 13:10:00,34.84,34.85,34.82,34.82,36300.0,24.2394,24.2464,24.2255,24.2255,36300.0
2010-11-12 13:15:00,34.83,34.84,34.81,34.82,25800.0,24.2324,24.2394,24.2185,24.2255,25800.0
2010-11-12 13:20:00,34.81,34.82,34.8,34.81,19800.0,24.2185,24.2255,24.2116,24.2185,19800.0
2010-11-12 13:25:00,34.81,34.84,34.8,34.82,33400.0,24.2185,24.2394,24.2116,24.2255,33400.0
2010-11-12 13:30:00,34.82,34.86,34.81,34.86,88100.0,24.2255,24.2533,24.2185,24.2533,88100.0
2010-11-12 13:35:00,34.85,34.88,34.85,34.87,34500.0,24.2464,24.2672,24.2464,24.2603,34500.0
2010-11-12 13:40:00,34.87,34.89,34.83,34.85,45600.0,24.2603,24.2742,24.2324,24.2464,45600.0
2010-11-12 13:45:00,34.85,34.85,34.81,34.82,18400.0,24.2464,24.2464,24.2185,24.2255,18400.0
2010-11-12 13:50:00,34.82,34.82,34.81,34.81,6400.0,24.2255,24.2255,24.2185,24.2185,6400.0
2010-11-12 13:55:00,34.82,34.82,34.8,34.81,24100.0,24.2255,24.2255,24.2116,24.2185,24100.0
2010-11-12 14:00:00,34.81,34.81,34.8,34.81,37400.0,24.2185,24.2185,24.2116,24.2185,37400.0
2010-11-12 14:05:00,34.8,34.81,34.8,34.81,15500.0,24.2116,24.2185,24.2116,24.2185,15500.0
2010-11-12 14:10:00,34.8,34.81,34.77,34.79,91300.0,24.2116,24.2185,24.1907,24.2046,91300.0
2010-11-12 14:15:00,34.79,34.8,34.78,34.79,70500.0,24.2046,24.2116,24.1977,24.2046,70500.0
2010-11-12 14:20:00,34.8,34.8,34.78,34.79,18700.0,24.2116,24.2116,24.1977,24.2046,18700.0
2010-11-12 14:25:00,34.79,34.79,34.75,34.76,33200.0,24.2046,24.2046,24.1768,24.1837,33200.0
2010-11-12 14:30:00,34.76,34.77,34.75,34.77,37100.0,24.1837,24.1907,24.1768,24.1907,37100.0
2010-11-12 14:35:00,34.76,34.77,34.75,34.77,45500.0,24.1837,24.1907,24.1768,24.1907,45500.0
2010-11-12 14:40:00,34.76,34.77,34.75,34.76,27500.0,24.1837,24.1907,24.1768,24.1837,27500.0
2010-11-12 14:45:00,34.76,34.79,34.75,34.79,30400.0,24.1837,24.2046,24.1768,24.2046,30400.0
2010-11-12 14:50:00,34.79,34.83,34.79,34.81,132700.0,24.2046,24.2324,24.2046,24.2185,132700.0
2010-11-12 14:55:00,34.81,34.81,34.77,34.78,40600.0,24.2185,24.2185,24.1907,24.1977,40600.0
2010-11-12 15:00:00,34.78,34.83,34.77,34.82,38700.0,24.1977,24.2324,24.1907,24.2255,38700.0
2010-11-12 15:05:00,34.82,34.86,34.82,34.83,43900.0,24.2255,24.2533,24.2255,24.2324,43900.0
2010-11-12 15:10:00,34.84,34.84,34.83,34.83,33600.0,24.2394,24.2394,24.2324,24.2324,33600.0
2010-11-12 15:15:00,34.83,34.84,34.81,34.82,107700.0,24.2324,24.2394,24.2185,24.2255,107700.0
2010-11-12 15:20:00,34.82,34.84,34.81,34.83,39300.0,24.2255,24.2394,24.2185,24.2324,39300.0
2010-11-12 15:25:00,34.83,34.84,34.77,34.78,73200.0,24.2324,24.2394,24.1907,24.1977,73200.0
2010-11-12 15:30:00,34.78,34.81,34.78,34.81,50900.0,24.1977,24.2185,24.1977,24.2185,50900.0
2010-11-12 15:35:00,34.81,34.81,34.76,34.76,86900.0,24.2185,24.2185,24.1837,24.1837,86900.0
2010-11-12 15:40:00,34.76,34.77,34.73,34.74,94800.0,24.1837,24.1907,24.1629,24.1698,94800.0
2010-11-12 15:45:00,34.75,34.81,34.74,34.81,130800.0,24.1768,24.2185,24.1698,24.2185,130800.0
2010-11-12 15:50:00,34.8,34.81,34.73,34.74,157000.0,24.2116,24.2185,24.1629,24.1698,157000.0
2010-11-12 15:55:00,34.74,34.77,34.73,34.77,289700.0,24.1698,24.1907,24.1629,24.1907,289700.0
2010-11-15 09:30:00,34.76,34.89,34.73,34.74,151100.0,24.1837,24.2742,24.1629,24.1698,151100.0
2010-11-15 09:35:00,34.73,34.79,34.7,34.7,51800.0,24.1629,24.2046,24.142,24.142,51800.0
2010-11-15 09:40:00,34.69,34.74,34.66,34.73,50700.0,24.135,24.1698,24.1142,24.1629,50700.0
2010-11-15 09:45:00,34.73,34.75,34.66,34.66,71100.0,24.1629,24.1768,24.1142,24.1142,71100.0
2010-11-15 09:50:00,34.66,34.66,34.61,34.61,106800.0,24.1142,24.1142,24.0794,24.0794,106800.0
2010-11-15 09:55:00,34.62,34.62,34.51,34.51,175800.0,24.0863,24.0863,24.0098,24.0098,175800.0
2010-11-15 10:00:00,34.51,34.56,34.5,34.52,189500.0,24.0098,24.0446,24.0028,24.0168,189500.0
2010-11-15 10:05:00,34.52,34.53,34.47,34.5,173000.0,24.0168,24.0237,23.982,24.0028,173000.0
2010-11-15 10:10:00,34.5,34.55,34.49,34.54,100800.0,24.0028,24.0376,23.9959,24.0307,100800.0
2010-11-15 10:15:00,34.55,34.64,34.54,34.63,85900.0,24.0376,24.1002,24.0307,24.0933,85900.0
2010-11-15 10:20:00,34.63,34.7,34.62,34.7,48500.0,24.0933,24.142,24.0863,24.142,48500.0
2010-11-15 10:25:00,34.7,34.7,34.64,34.67,57200.0,24.142,24.142,24.1002,24.1211,57200.0
2010-11-15 10:30:00,34.66,34.67,34.65,34.66,22800.0,24.1142,24.1211,24.1072,24.1142,22800.0
2010-11-15 10:35:00,34.66,34.68,34.65,34.66,65700.0,24.1142,24.1281,24.1072,24.1142,65700.0
2010-11-15 10:40:00,34.67,34.67,34.66,34.67,19100.0,24.1211,24.1211,24.1142,24.1211,19100.0
2010-11-15 10:45:00,34.67,34.67,34.63,34.65,50700.0,24.1211,24.1211,24.0933,24.1072,50700.0
2010-11-15 10:50:00,34.64,34.65,34.61,34.63,72100.0,24.1002,24.1072,24.0794,24.0933,72100.0
2010-11-15 10:55:00,34.63,34.65,34.57,34.61,69300.0,24.0933,24.1072,24.0515,24.0794,69300.0
2010-11-15 11:00:00,34.62,34.65,34.61,34.61,80600.0,24.0863,24.1072,24.0794,24.0794,80600.0
2010-11-15 11:05:00,34.61,34.62,34.58,34.6,57800.0,24.0794,24.0863,24.0585,24.0724,57800.0
2010-11-15 11:10:00,34.59,34.6,34.59,34.59,28100.0,24.0655,24.0724,24.0655,24.0655,28100.0
2010-11-15 11:15:00,34.59,34.6,34.59,34.59,32900.0,24.0655,24.0724,24.0655,24.0655,32900.0
2010-11-15 11:20:00,34.59,34.6,34.56,34.57,56400.0,24.0655,24.0724,24.0446,24.0515,56400.0
2010-11-15 11:25:00,34.57,34.57,34.52,34.53,135600.0,24.0515,24.0515,24.0168,24.0237,135600.0
2010-11-15 11:30:00,34.53,34.55,34.53,34.55,65800.0,24.0237,24.0376,24.0237,24.0376,65800.0
2010-11-15 11:35:00,34.55,34.61,34.54,34.56,147700.0,24.0376,24.0794,24.0307,24.0446,147700.0
2010-11-15 11:40:00,34.56,34.62,34.56,34.6,82800.0,24.0446,24.0863,24.0446,24.0724,82800.0
2010-11-15 11:45:00,34.61,34.62,34.59,34.62,60800.0,24.0794,24.0863,24.0655,24.0863,60800.0
2010-11-15 11:50:00,34.62,34.63,34.6,34.6,95700.0,24.0863,24.0933,24.0724,24.0724,95700.0
2010-11-15 11:55:00,34.6,34.62,34.6,34.6,37100.0,24.0724,24.0863,24.0724,24.0724,37100.0
2010-11-15 12:00:00,34.61,34.63,34.6,34.62,166700.0,24.0794,24.0933,24.0724,24.0863,166700.0
2010-11-15 12:05:00,34.62,34.63,34.6,34.6,59700.0,24.0863,24.0933,24.0724,24.0724,59700.0
2010-11-15 12:10:00,34.6,34.61,34.6,34.61,46300.0,24.0724,24.0794,24.0724,24.0794,46300.0
2010-11-15 12:15:00,34.61,34.61,34.58,34.6,137600.0,24.0794,24.0794,24.0585,24.0724,137600.0
2010-11-15 12:20:00,34.6,34.63,34.6,34.63,127800.0,24.0724,24.0933,24.0724,24.0933,127800.0
2010-11-15 12:25:00,34.63,34.65,34.63,34.65,62000.0,24.0933,24.1072,24.0933,24.1072,62000.0
2010-11-15 12:30:00,34.65,34.65,34.63,34.65,26900.0,24.1072,24.1072,24.0933,24.1072,26900.0
2010-11-15 12:35:00,34.64,34.68,34.64,34.68,45800.0,24.1002,24.1281,24.1002,24.1281,45800.0
2010-11-15 12:40:00,34.68,34.68,34.64,34.64,46400.0,24.1281,24.1281,24.1002,24.1002,46400.0
2010-11-15 12:45:00,34.65,34.65,34.64,34.65,27200.0,24.1072,24.1072,24.1002,24.1072,27200.0
2010-11-15 12:50:00,34.65,34.66,34.65,34.66,45400.0,24.1072,24.1142,24.1072,24.1142,45400.0
2010-11-15 12:55:00,34.65,34.67,34.65,34.67,29800.0,24.1072,24.1211,24.1072,24.1211,29800.0
2010-11-15 13:00:00,34.67,34.67,34.65,34.65,33400.0,24.1211,24.1211,24.1072,24.1072,33400.0
2010-11-15 13:05:00,34.65,34.65,34.64,34.64,25800.0,24.1072,24.1072,24.1002,24.1002,25800.0
2010-11-15 13:10:00,34.65,34.67,34.64,34.67,30000.0,24.1072,24.1211,24.1002,24.1211,30000.0
2010-11-15 13:15:00,34.67,34.72,34.66,34.72,32600.0,24.1211,24.1559,24.1142,24.1559,32600.0
2010-11-15 13:20:00,34.72,34.73,34.7,34.73,29800.0,24.1559,24.1629,24.142,24.1629,29800.0
2010-11-15 13:25:00,34.73,34.74,34.72,34.73,24700.0,24.1629,24.1698,24.1559,24.1629,24700.0
2010-11-15 13:30:00,34.73,34.73,34.72,34.73,11200.0,24.1629,24.1629,24.1559,24.1629,11200.0
2010-11-15 13:35:00,34.73,34.75,34.72,34.73,70200.0,24.1629,24.1768,24.1559,24.1629,70200.0
2010-11-15 13:40:00,34.73,34.73,34.7,34.72,39600.0,24.1629,24.1629,24.142,24.1559,39600.0
2010-11-15 13:45:00,34.72,34.72,34.7,34.72,43500.0,24.1559,24.1559,24.142,24.1559,43500.0
2010-11-15 13:50:00,34.72,34.72,34.71,34.72,18500.0,24.1559,24.1559,24.149,24.1559,18500.0
2010-11-15 13:55:00,34.72,34.72,34.71,34.72,20200.0,24.1559,24.1559,24.149,24.1559,20200.0
2010-11-15 14:00:00,34.71,34.73,34.71,34.73,46300.0,24.149,24.1629,24.149,24.1629,46300.0
2010-11-15 14:05:00,34.72,34.74,34.72,34.74,28100.0,24.1559,24.1698,24.1559,24.1698,28100.0
2010-11-15 14:10:00,34.74,34.75,34.74,34.74,36200.0,24.1698,24.1768,24.1698,24.1698,36200.0
2010-11-15 14:15:00,34.75,34.76,34.71,34.72,72600.0,24.1768,24.1837,24.149,24.1559,72600.0
2010-11-15 14:20:00,34.71,34.71,34.67,34.67,55500.0,24.149,24.149,24.1211,24.1211,55500.0
2010-11-15 14:25:00,34.67,34.67,34.65,34.65,21600.0,24.1211,24.1211,24.1072,24.1072,21600.0
2010-11-15 14:30:00,34.65,34.66,34.64,34.65,42100.0,24.1072,24.1142,24.1002,24.1072,42100.0
2010-11-15 14:35:00,34.66,34.66,34.63,34.64,27200.0,24.1142,24.1142,24.0933,24.1002,27200.0
2010-11-15 14:40:00,34.63,34.67,34.63,34.67,29500.0,24.0933,24.1211,24.0933,24.1211,29500.0
2010-11-15 14:45:00,34.67,34.7,34.67,34.7,76900.0,24.1211,24.142,24.1211,24.142,76900.0
2010-11-15 14:50:00,34.7,34.74,34.7,34.74,35700.0,24.142,24.1698,24.142,24.1698,35700.0
2010-11-15 14:55:00,34.73,34.74,34.69,34.7,42100.0,24.1629,24.1698,24.135,24.142,42100.0
2010-11-15 15:00:00,34.69,34.7,34.67,34.68,49500.0,24.135,24.142,24.1211,24.1281,49500.0
2010-11-15 15:05:00,34.68,34.68,34.66,34.68,22900.0,24.1281,24.1281,24.1142,24.1281,22900.0
2010-11-15 15:10:00,34.67,34.7,34.67,34.7,22300.0,24.1211,24.142,24.1211,24.142,22300.0
2010-11-15 15:15:00,34.7,34.7,34.6,34.63,116600.0,24.142,24.142,24.0724,24.0933,116600.0
2010-11-15 15:20:00,34.62,34.63,34.59,34.6,81100.0,24.0863,24.0933,24.0655,24.0724,81100.0
2010-11-15 15:25:00,34.6,34.63,34.6,34.63,40900.0,24.0724,24.0933,24.0724,24.0933,40900.0
2010-11-15 15:30:00,34.63,34.63,34.6,34.6,51400.0,24.0933,24.0933,24.0724,24.0724,51400.0
2010-11-15 15:35:00,34.6,34.64,34.6,34.64,71100.0,24.0724,24.1002,24.0724,24.1002,71100.0
2010-11-15 15:40:00,34.63,34.65,34.63,34.65,55600.0,24.0933,24.1072,24.0933,24.1072,55600.0
2010-11-15 15:45:00,34.64,34.65,34.6,34.6,95900.0,24.1002,24.1072,24.0724,24.0724,95900.0
2010-11-15 15:50:00,34.6,34.61,34.6,34.6,74700.0,24.0724,24.0794,24.0724,24.0724,74700.0
2010-11-15 15:55:00,34.6,34.63,34.6,34.63,262900.0,24.0724,24.0933,24.0724,24.0933,262900.0
2010-11-16 09:30:00,34.34,34.56,34.32,34.35,199300.0,23.8915,24.0446,23.8776,23.8985,199300.0
2010-11-16 09:35:00,34.33,34.46,34.33,34.41,68700.0,23.8846,23.975,23.8846,23.9402,68700.0
2010-11-16 09:40:00,34.41,34.45,34.34,34.42,86300.0,23.9402,23.9681,23.8915,23.9472,86300.0
2010-11-16 09:45:00,34.42,34.49,34.4,34.43,56900.0,23.9472,23.9959,23.9333,23.9541,56900.0
2010-11-16 09:50:00,34.42,34.49,34.39,34.4,45900.0,23.9472,23.9959,23.9263,23.9333,45900.0
2010-11-16 09:55:00,34.4,34.54,34.4,34.52,47700.0,23.9333,24.0307,23.9333,24.0168,47700.0
2010-11-16 10:00:00,34.52,34.59,34.47,34.57,67600.0,24.0168,24.0655,23.982,24.0515,67600.0
2010-11-16 10:05:00,34.56,34.66,34.54,34.62,68200.0,24.0446,24.1142,24.0307,24.0863,68200.0
2010-11-16 10:10:00,34.62,34.66,34.61,34.65,52500.0,24.0863,24.1142,24.0794,24.1072,52500.0
2010-11-16 10:15:00,34.66,34.76,34.66,34.73,75600.0,24.1142,24.1837,24.1142,24.1629,75600.0
2010-11-16 10:20:00,34.73,34.73,34.63,34.64,65900.0,24.1629,24.1629,24.0933,24.1002,65900.0
2010-11-16 10:25:00,34.65,34.72,34.64,34.72,213500.0,24.1072,24.1559,24.1002,24.1559,213500.0
2010-11-16 10:30:00,34.72,34.72,34.63,34.64,144500.0,24.1559,24.1559,24.0933,24.1002,144500.0
2010-11-16 10:35:00,34.64,34.65,34.54,34.56,62700.0,24.1002,24.1072,24.0307,24.0446,62700.0
2010-11-16 10:40:00,34.57,34.57,34.52,34.54,41800.0,24.0515,24.0515,24.0168,24.0307,41800.0
2010-11-16 10:45:00,34.54,34.55,34.49,34.54,55900.0,24.0307,24.0376,23.9959,24.0307,55900.0
2010-11-16 10:50:00,34.55,34.58,34.52,34.56,37400.0,24.0376,24.0585,24.0168,24.0446,37400.0
2010-11-16 10:55:00,34.56,34.62,34.48,34.59,75000.0,24.0446,24.0863,23.9889,24.0655,75000.0
2010-11-16 11:00:00,34.59,34.6,34.51,34.52,55000.0,24.0655,24.0724,24.0098,24.0168,55000.0
2010-11-16 11:05:00,34.52,34.52,34.44,34.45,82500.0,24.0168,24.0168,23.9611,23.9681,82500.0
2010-11-16 11:10:00,34.46,34.51,34.45,34.49,46200.0,23.975,24.0098,23.9681,23.9959,46200.0
2010-11-16 11:15:00,34.48,34.5,34.42,34.43,63400.0,23.9889,24.0028,23.9472,23.9541,63400.0
2010-11-16 11:20:00,34.43,34.49,34.42,34.46,35200.0,23.9541,23.9959,23.9472,23.975,35200.0
2010-11-16 11:25:00,34.46,34.46,34.4,34.4,39300.0,23.975,23.975,23.9333,23.9333,39300.0
2010-11-16 11:30:00,34.4,34.47,34.4,34.46,70800.0,23.9333,23.982,23.9333,23.975,70800.0
2010-11-16 11:35:00,34.47,34.47,34.4,34.45,66400.0,23.982,23.982,23.9333,23.9681,66400.0
2010-11-16 11:40:00,34.45,34.45,34.33,34.33,62300.0,23.9681,23.9681,23.8846,23.8846,62300.0
2010-11-16 11:45:00,34.32,34.34,34.29,34.34,102300.0,23.8776,23.8915,23.8567,23.8915,102300.0
2010-11-16 11:50:00,34.34,34.39,34.31,34.38,43900.0,23.8915,23.9263,23.8707,23.9194,43900.0
2010-11-16 11:55:00,34.39,34.42,34.37,34.41,27500.0,23.9263,23.9472,23.9124,23.9402,27500.0
2010-11-16 12:00:00,34.41,34.45,34.38,34.44,42700.0,23.9402,23.9681,23.9194,23.9611,42700.0
2010-11-16 12:05:00,34.45,34.5,34.44,34.45,70500.0,23.9681,24.0028,23.9611,23.9681,70500.0
2010-11-16 12:10:00,34.45,34.46,34.38,34.46,49000.0,23.9681,23.975,23.9194,23.975,49000.0
2010-11-16 12:15:00,34.46,34.46,34.4,34.4,36100.0,23.975,23.975,23.9333,23.9333,36100.0
2010-11-16 12:20:00,34.4,34.41,34.34,34.34,37800.0,23.9333,23.9402,23.8915,23.8915,37800.0
2010-11-16 12:25:00,34.33,34.38,34.33,34.36,34300.0,23.8846,23.9194,23.8846,23.9054,34300.0
2010-11-16 12:30:00,34.36,34.37,34.33,34.36,40900.0,23.9054,23.9124,23.8846,23.9054,40900.0
2010-11-16 12:35:00,34.36,34.37,34.33,34.34,18900.0,23.9054,23.9124,23.8846,23.8915,18900.0
2010-11-16 12:40:00,34.34,34.34,34.29,34.33,119500.0,23.8915,23.8915,23.8567,23.8846,119500.0
2010-11-16 12:45:00,34.33,34.35,34.28,34.29,49600.0,23.8846,23.8985,23.8498,23.8567,49600.0
2010-11-16 12:50:00,34.3,34.34,34.28,34.31,48200.0,23.8637,23.8915,23.8498,23.8707,48200.0
2010-11-16 12:55:00,34.31,34.37,34.3,34.37,23800.0,23.8707,23.9124,23.8637,23.9124,23800.0
2010-11-16 13:00:00,34.37,34.38,34.35,34.36,31700.0,23.9124,23.9194,23.8985,23.9054,31700.0
2010-11-16 13:05:00,34.36,34.36,34.32,34.34,30400.0,23.9054,23.9054,23.8776,23.8915,30400.0
2010-11-16 13:10:00,34.33,34.35,34.33,34.33,22900.0,23.8846,23.8985,23.8846,23.8846,22900.0
2010-11-16 13:15:00,34.33,34.33,34.29,34.33,31900.0,23.8846,23.8846,23.8567,23.8846,31900.0
2010-11-16 13:20:00,34.33,34.36,34.31,34.36,26500.0,23.8846,23.9054,23.8707,23.9054,26500.0
2010-11-16 13:25:00,34.36,34.4,34.35,34.39,59400.0,23.9054,23.9333,23.8985,23.9263,59400.0
2010-11-16 13:30:00,34.39,34.39,34.34,34.35,48700.0,23.9263,23.9263,23.8915,23.8985,48700.0
2010-11-16 13:35:00,34.34,34.38,34.34,34.37,37700.0,23.8915,23.9194,23.8915,23.9124,37700.0
2010-11-16 13:40:00,34.38,34.4,34.36,34.39,53600.0,23.9194,23.9333,23.9054,23.9263,53600.0
2010-11-16 13:45:00,34.38,34.38,34.34,34.35,43000.0,23.9194,23.9194,23.8915,23.8985,43000.0
2010-11-16 13:50:00,34.35,34.42,34.35,34.42,37000.0,23.8985,23.9472,23.8985,23.9472,37000.0
2010-11-16 13:55:00,34.42,34.46,34.41,34.45,56500.0,23.9472,23.975,23.9402,23.9681,56500.0
2010-11-16 14:00:00,34.44,34.45,34.35,34.38,55700.0,23.9611,23.9681,23.8985,23.9194,55700.0
2010-11-16 14:05:00,34.38,34.39,34.34,34.38,88600.0,23.9194,23.9263,23.8915,23.9194,88600.0
2010-11-16 14:10:00,34.37,34.44,34.37,34.44,40300.0,23.9124,23.9611,23.9124,23.9611,40300.0
2010-11-16 14:15:00,34.44,34.45,34.38,34.39,34900.0,23.9611,23.9681,23.9194,23.9263,34900.0
2010-11-16 14:20:00,34.39,34.41,34.35,34.37,47800.0,23.9263,23.9402,23.8985,23.9124,47800.0
2010-11-16 14:25:00,34.37,34.4,34.35,34.38,49900.0,23.9124,23.9333,23.8985,23.9194,49900.0
2010-11-16 14:30:00,34.39,34.4,34.37,34.38,30200.0,23.9263,23.9333,23.9124,23.9194,30200.0
2010-11-16 14:35:00,34.37,34.38,34.33,34.34,32800.0,23.9124,23.9194,23.8846,23.8915,32800.0
2010-11-16 14:40:00,34.33,34.37,34.29,34.35,79300.0,23.8846,23.9124,23.8567,23.8985,79300.0
2010-11-16 14:45:00,34.35,34.38,34.34,34.38,27800.0,23.8985,23.9194,23.8915,23.9194,27800.0
2010-11-16 14:50:00,34.38,34.42,34.38,34.41,44900.0,23.9194,23.9472,23.9194,23.9402,44900.0
2010-11-16 14:55:00,34.41,34.46,34.38,34.43,138800.0,23.9402,23.975,23.9194,23.9541,138800.0
2010-11-16 15:00:00,34.44,34.46,34.42,34.43,50700.0,23.9611,23.975,23.9472,23.9541,50700.0
2010-11-16 15:05:00,34.42,34.45,34.41,34.43,108600.0,23.9472,23.9681,23.9402,23.9541,108600.0
2010-11-16 15:10:00,34.42,34.43,34.37,34.38,34600.0,23.9472,23.9541,23.9124,23.9194,34600.0
2010-11-16 15:15:00,34.38,34.39,34.3,34.36,104400.0,23.9194,23.9263,23.8637,23.9054,104400.0
2010-11-16 15:20:00,34.36,34.4,34.34,34.38,50500.0,23.9054,23.9333,23.8915,23.9194,50500.0
2010-11-16 15:25:00,34.39,34.4,34.36,34.36,61000.0,23.9263,23.9333,23.9054,23.9054,61000.0
2010-11-16 15:30:00,34.36,34.38,34.33,34.35,67600.0,23.9054,23.9194,23.8846,23.8985,67600.0
2010-11-16 15:35:00,34.34,34.38,34.34,34.37,129300.0,23.8915,23.9194,23.8915,23.9124,129300.0
2010-11-16 15:40:00,34.37,34.4,34.36,34.38,100600.0,23.9124,23.9333,23.9054,23.9194,100600.0
2010-11-16 15:45:00,34.39,34.46,34.38,34.42,201900.0,23.9263,23.975,23.9194,23.9472,201900.0
2010-11-16 15:50:00,34.42,34.46,34.4,34.44,162200.0,23.9472,23.975,23.9333,23.9611,162200.0
2010-11-16 15:55:00,34.44,34.45,34.42,34.42,207200.0,23.9611,23.9681,23.9472,23.9472,207200.0
2010-11-17 09:30:00,34.43,34.68,34.43,34.67,185700.0,23.9541,24.1281,23.9541,24.1211,185700.0
2010-11-17 09:35:00,34.66,34.66,34.51,34.55,132400.0,24.1142,24.1142,24.0098,24.0376,132400.0
2010-11-17 09:40:00,34.54,34.68,34.54,34.61,145000.0,24.0307,24.1281,24.0307,24.0794,145000.0
2010-11-17 09:45:00,34.6,34.67,34.56,34.59,143800.0,24.0724,24.1211,24.0446,24.0655,143800.0
2010-11-17 09:50:00,34.58,34.64,34.54,34.54,75400.0,24.0585,24.1002,24.0307,24.0307,75400.0
2010-11-17 09:55:00,34.54,34.54,34.48,34.53,68700.0,24.0307,24.0307,23.9889,24.0237,68700.0
2010-11-17 10:00:00,34.52,34.55,34.49,34.54,110800.0,24.0168,24.0376,23.9959,24.0307,110800.0
2010-11-17 10:05:00,34.54,34.6,34.53,34.55,65700.0,24.0307,24.0724,24.0237,24.0376,65700.0
2010-11-17 10:10:00,34.54,34.61,34.54,34.56,30800.0,24.0307,24.0794,24.0307,24.0446,30800.0
2010-11-17 10:15:00,34.56,34.57,34.52,34.54,64700.0,24.0446,24.0515,24.0168,24.0307,64700.0
2010-11-17 10:20:00,34.55,34.6,34.54,34.57,38900.0,24.0376,24.0724,24.0307,24.0515,38900.0
2010-11-17 10:25:00,34.58,34.62,34.55,34.62,41700.0,24.0585,24.0863,24.0376,24.0863,41700.0
2010-11-17 10:30:00,34.62,34.64,34.53,34.54,66300.0,24.0863,24.1002,24.0237,24.0307,66300.0
2010-11-17 10:35:00,34.53,34.53,34.49,34.51,59300.0,24.0237,24.0237,23.9959,24.0098,59300.0
2010-11-17 10:40:00,34.51,34.54,34.49,34.52,80800.0,24.0098,24.0307,23.9959,24.0168,80800.0
2010-11-17 10:45:00,34.52,34.53,34.5,34.5,37500.0,24.0168,24.0237,24.0028,24.0028,37500.0
2010-11-17 10:50:00,34.51,34.55,34.49,34.54,58800.0,24.0098,24.0376,23.9959,24.0307,58800.0
2010-11-17 10:55:00,34.54,34.56,34.48,34.5,44400.0,24.0307,24.0446,23.9889,24.0028,44400.0
2010-11-17 11:00:00,34.51,34.51,34.45,34.46,71200.0,24.0098,24.0098,23.9681,23.975,71200.0
2010-11-17 11:05:00,34.45,34.46,34.41,34.42,51100.0,23.9681,23.975,23.9402,23.9472,51100.0
2010-11-17 11:10:00,34.42,34.44,34.41,34.43,73500.0,23.9472,23.9611,23.9402,23.9541,73500.0
2010-11-17 11:15:00,34.44,34.49,34.43,34.45,54100.0,23.9611,23.9959,23.9541,23.9681,54100.0
2010-11-17 11:20:00,34.44,34.46,34.43,34.44,45400.0,23.9611,23.975,23.9541,23.9611,45400.0
2010-11-17 11:25:00,34.43,34.44,34.42,34.42,18800.0,23.9541,23.9611,23.9472,23.9472,18800.0
2010-11-17 11:30:00,34.42,34.42,34.39,34.39,48900.0,23.9472,23.9472,23.9263,23.9263,48900.0
2010-11-17 11:35:00,34.39,34.4,34.34,34.35,61800.0,23.9263,23.9333,23.8915,23.8985,61800.0
2010-11-17 11:40:00,34.34,34.39,34.34,34.36,45900.0,23.8915,23.9263,23.8915,23.9054,45900.0
2010-11-17 11:45:00,34.35,34.36,34.33,34.34,56200.0,23.8985,23.9054,23.8846,23.8915,56200.0
2010-11-17 11:50:00,34.33,34.39,34.32,34.39,57400.0,23.8846,23.9263,23.8776,23.9263,57400.0
2010-11-17 11:55:00,34.38,34.45,34.38,34.44,48100.0,23.9194,23.9681,23.9194,23.9611,48100.0
2010-11-17 12:00:00,34.43,34.49,34.43,34.48,40100.0,23.9541,23.9959,23.9541,23.9889,40100.0
2010-11-17 12:05:00,34.49,34.49,34.46,34.48,22100.0,23.9959,23.9959,23.975,23.9889,22100.0
2010-11-17 12:10:00,34.47,34.49,34.46,34.47,22800.0,23.982,23.9959,23.975,23.982,22800.0
2010-11-17 12:15:00,34.47,34.48,34.46,34.46,15700.0,23.982,23.9889,23.975,23.975,15700.0
2010-11-17 12:20:00,34.46,34.49,34.46,34.49,21700.0,23.975,23.9959,23.975,23.9959,21700.0
2010-11-17 12:25:00,34.49,34.5,34.46,34.48,22600.0,23.9959,24.0028,23.975,23.9889,22600.0
2010-11-17 12:30:00,34.48,34.49,34.46,34.47,27000.0,23.9889,23.9959,23.975,23.982,27000.0
2010-11-17 12:35:00,34.47,34.48,34.45,34.45,16500.0,23.982,23.9889,23.9681,23.9681,16500.0
2010-11-17 12:40:00,34.45,34.47,34.45,34.47,10100.0,23.9681,23.982,23.9681,23.982,10100.0
2010-11-17 12:45:00,34.47,34.5,34.46,34.5,26800.0,23.982,24.0028,23.975,24.0028,26800.0
2010-11-17 12:50:00,34.49,34.5,34.49,34.5,17000.0,23.9959,24.0028,23.9959,24.0028,17000.0
2010-11-17 12:55:00,34.5,34.5,34.49,34.49,18700.0,24.0028,24.0028,23.9959,23.9959,18700.0
2010-11-17 13:00:00,34.49,34.5,34.47,34.48,23500.0,23.9959,24.0028,23.982,23.9889,23500.0
2010-11-17 13:05:00,34.49,34.51,34.48,34.51,20300.0,23.9959,24.0098,23.9889,24.0098,20300.0
2010-11-17 13:10:00,34.51,34.54,34.51,34.52,29100.0,24.0098,24.0307,24.0098,24.0168,29100.0
2010-11-17 13:15:00,34.52,34.52,34.5,34.52,26300.0,24.0168,24.0168,24.0028,24.0168,26300.0
2010-11-17 13:20:00,34.52,34.53,34.51,34.51,42700.0,24.0168,24.0237,24.0098,24.0098,42700.0
2010-11-17 13:25:00,34.52,34.53,34.51,34.51,18400.0,24.0168,24.0237,24.0098,24.0098,18400.0
2010-11-17 13:30:00,34.51,34.52,34.51,34.52,16700.0,24.0098,24.0168,24.0098,24.0168,16700.0
2010-11-17 13:35:00,34.52,34.53,34.5,34.5,47200.0,24.0168,24.0237,24.0028,24.0028,47200.0
2010-11-17 13:40:00,34.5,34.5,34.44,34.44,55200.0,24.0028,24.0028,23.9611,23.9611,55200.0
2010-11-17 13:45:00,34.45,34.46,34.42,34.43,51900.0,23.9681,23.975,23.9472,23.9541,51900.0
2010-11-17 13:50:00,34.44,34.47,34.43,34.44,22300.0,23.9611,23.982,23.9541,23.9611,22300.0
2010-11-17 13:55:00,34.44,34.46,34.43,34.46,15900.0,23.9611,23.975,23.9541,23.975,15900.0
2010-11-17 14:00:00,34.46,34.48,34.46,34.47,16200.0,23.975,23.9889,23.975,23.982,16200.0
2010-11-17 14:05:00,34.47,34.48,34.45,34.47,15300.0,23.982,23.9889,23.9681,23.982,15300.0
2010-11-17 14:10:00,34.46,34.47,34.44,34.44,17000.0,23.975,23.982,23.9611,23.9611,17000.0
2010-11-17 14:15:00,34.43,34.43,34.39,34.4,73200.0,23.9541,23.9541,23.9263,23.9333,73200.0
2010-11-17 14:20:00,34.4,34.41,34.36,34.4,77900.0,23.9333,23.9402,23.9054,23.9333,77900.0
2010-11-17 14:25:00,34.41,34.43,34.4,34.42,19500.0,23.9402,23.9541,23.9333,23.9472,19500.0
2010-11-17 14:30:00,34.42,34.44,34.42,34.44,18200.0,23.9472,23.9611,23.9472,23.9611,18200.0
2010-11-17 14:35:00,34.44,34.44,34.43,34.44,10300.0,23.9611,23.9611,23.9541,23.9611,10300.0
2010-11-17 14:40:00,34.44,34.44,34.43,34.43,22600.0,23.9611,23.9611,23.9541,23.9541,22600.0
2010-11-17 14:45:00,34.42,34.42,34.41,34.42,19700.0,23.9472,23.9472,23.9402,23.9472,19700.0
2010-11-17 14:50:00,34.41,34.43,34.4,34.43,45200.0,23.9402,23.9541,23.9333,23.9541,45200.0
2010-11-17 14:55:00,34.43,34.46,34.42,34.46,51400.0,23.9541,23.975,23.9472,23.975,51400.0
2010-11-17 15:00:00,34.46,34.47,34.44,34.45,39900.0,23.975,23.982,23.9611,23.9681,39900.0
2010-11-17 15:05:00,34.46,34.47,34.42,34.43,56800.0,23.975,23.982,23.9472,23.9541,56800.0
2010-11-17 15:10:00,34.42,34.44,34.41,34.43,28700.0,23.9472,23.9611,23.9402,23.9541,28700.0
2010-11-17 15:15:00,34.42,34.46,34.41,34.46,30500.0,23.9472,23.975,23.9402,23.975,30500.0
2010-11-17 15:20:00,34.45,34.47,34.43,34.45,38800.0,23.9681,23.982,23.9541,23.9681,38800.0
2010-11-17 15:25:00,34.45,34.45,34.4,34.42,49400.0,23.9681,23.9681,23.9333,23.9472,49400.0
2010-11-17 15:30:00,34.42,34.45,34.42,34.42,47200.0,23.9472,23.9681,23.9472,23.9472,47200.0
2010-11-17 15:35:00,34.42,34.44,34.42,34.42,34000.0,23.9472,23.9611,23.9472,23.9472,34000.0
2010-11-17 15:40:00,34.42,34.44,34.41,34.42,50700.0,23.9472,23.9611,23.9402,23.9472,50700.0
2010-11-17 15:45:00,34.42,34.46,34.41,34.46,44100.0,23.9472,23.975,23.9402,23.975,44100.0
2010-11-17 15:50:00,34.46,34.46,34.42,34.42,99800.0,23.975,23.975,23.9472,23.9472,99800.0
2010-11-17 15:55:00,34.42,34.43,34.4,34.4,172500.0,23.9472,23.9541,23.9333,23.9333,172500.0
2010-11-18 09:30:00,34.56,34.74,34.56,34.62,120600.0,24.0446,24.1698,24.0446,24.0863,120600.0
2010-11-18 09:35:00,34.62,34.62,34.55,34.61,90500.0,24.0863,24.0863,24.0376,24.0794,90500.0
2010-11-18 09:40:00,34.6,34.77,34.6,34.76,52600.0,24.0724,24.1907,24.0724,24.1837,52600.0
2010-11-18 09:45:00,34.76,34.81,34.74,34.75,88000.0,24.1837,24.2185,24.1698,24.1768,88000.0
2010-11-18 09:50:00,34.75,34.78,34.74,34.76,38800.0,24.1768,24.1977,24.1698,24.1837,38800.0
2010-11-18 09:55:00,34.76,34.77,34.68,34.7,64700.0,24.1837,24.1907,24.1281,24.142,64700.0
2010-11-18 10:00:00,34.71,34.78,34.71,34.76,101900.0,24.149,24.1977,24.149,24.1837,101900.0
2010-11-18 10:05:00,34.76,34.83,34.76,34.81,96800.0,24.1837,24.2324,24.1837,24.2185,96800.0
2010-11-18 10:10:00,34.81,34.85,34.81,34.83,41600.0,24.2185,24.2464,24.2185,24.2324,41600.0
2010-11-18 10:15:00,34.82,34.83,34.78,34.79,164800.0,24.2255,24.2324,24.1977,24.2046,164800.0
2010-11-18 10:20:00,34.8,34.8,34.78,34.79,52700.0,24.2116,24.2116,24.1977,24.2046,52700.0
2010-11-18 10:25:00,34.79,34.82,34.78,34.79,131200.0,24.2046,24.2255,24.1977,24.2046,131200.0
2010-11-18 10:30:00,34.79,34.8,34.77,34.79,60500.0,24.2046,24.2116,24.1907,24.2046,60500.0
2010-11-18 10:35:00,34.79,34.8,34.77,34.77,46700.0,24.2046,24.2116,24.1907,24.1907,46700.0
2010-11-18 10:40:00,34.77,34.78,34.77,34.78,22600.0,24.1907,24.1977,24.1907,24.1977,22600.0
2010-11-18 10:45:00,34.77,34.81,34.77,34.8,97800.0,24.1907,24.2185,24.1907,24.2116,97800.0
2010-11-18 10:50:00,34.79,34.82,34.78,34.79,82300.0,24.2046,24.2255,24.1977,24.2046,82300.0
2010-11-18 10:55:00,34.8,34.82,34.78,34.82,35200.0,24.2116,24.2255,24.1977,24.2255,35200.0
2010-11-18 11:00:00,34.83,34.85,34.81,34.83,58000.0,24.2324,24.2464,24.2185,24.2324,58000.0
2010-11-18 11:05:00,34.84,34.85,34.79,34.79,79200.0,24.2394,24.2464,24.2046,24.2046,79200.0
2010-11-18 11:10:00,34.79,34.8,34.78,34.8,29600.0,24.2046,24.2116,24.1977,24.2116,29600.0
2010-11-18 11:15:00,34.8,34.81,34.79,34.81,30800.0,24.2116,24.2185,24.2046,24.2185,30800.0
2010-11-18 11:20:00,34.81,34.85,34.81,34.83,64500.0,24.2185,24.2464,24.2185,24.2324,64500.0
2010-11-18 11:25:00,34.84,34.85,34.83,34.84,32900.0,24.2394,24.2464,24.2324,24.2394,32900.0
2010-11-18 11:30:00,34.85,34.85,34.83,34.84,42700.0,24.2464,24.2464,24.2324,24.2394,42700.0
2010-11-18 11:35:00,34.85,34.85,34.84,34.85,21200.0,24.2464,24.2464,24.2394,24.2464,21200.0
2010-11-18 11:40:00,34.84,34.85,34.84,34.84,9600.0,24.2394,24.2464,24.2394,24.2394,9600.0
2010-11-18 11:45:00,34.84,34.85,34.83,34.83,23900.0,24.2394,24.2464,24.2324,24.2324,23900.0
2010-11-18 11:50:00,34.83,34.85,34.83,34.84,39700.0,24.2324,24.2464,24.2324,24.2394,39700.0
2010-11-18 11:55:00,34.83,34.85,34.83,34.84,30900.0,24.2324,24.2464,24.2324,24.2394,30900.0
2010-11-18 12:00:00,34.84,34.87,34.84,34.86,50300.0,24.2394,24.2603,24.2394,24.2533,50300.0
2010-11-18 12:05:00,34.87,34.89,34.87,34.87,29100.0,24.2603,24.2742,24.2603,24.2603,29100.0
2010-11-18 12:10:00,34.88,34.88,34.84,34.85,26900.0,24.2672,24.2672,24.2394,24.2464,26900.0
2010-11-18 12:15:00,34.85,34.86,34.83,34.84,29600.0,24.2464,24.2533,24.2324,24.2394,29600.0
2010-11-18 12:20:00,34.85,34.86,34.84,34.86,14400.0,24.2464,24.2533,24.2394,24.2533,14400.0
2010-11-18 12:25:00,34.85,34.86,34.84,34.84,9400.0,24.2464,24.2533,24.2394,24.2394,9400.0
2010-11-18 12:30:00,34.85,34.85,34.81,34.81,20900.0,24.2464,24.2464,24.2185,24.2185,20900.0
2010-11-18 12:35:00,34.81,34.82,34.8,34.82,27000.0,24.2185,24.2255,24.2116,24.2255,27000.0
2010-11-18 12:40:00,34.82,34.82,34.81,34.81,8500.0,24.2255,24.2255,24.2185,24.2185,8500.0
2010-11-18 12:45:00,34.82,34.82,34.8,34.81,68300.0,24.2255,24.2255,24.2116,24.2185,68300.0
2010-11-18 12:50:00,34.81,34.81,34.78,34.8,36600.0,24.2185,24.2185,24.1977,24.2116,36600.0
2010-11-18 12:55:00,34.8,34.83,34.79,34.8,73200.0,24.2116,24.2324,24.2046,24.2116,73200.0
2010-11-18 13:00:00,34.8,34.8,34.79,34.79,15800.0,24.2116,24.2116,24.2046,24.2046,15800.0
2010-11-18 13:05:00,34.8,34.8,34.77,34.8,30100.0,24.2116,24.2116,24.1907,24.2116,30100.0
2010-11-18 13:10:00,34.8,34.81,34.79,34.81,44000.0,24.2116,24.2185,24.2046,24.2185,44000.0
2010-11-18 13:15:00,34.8,34.8,34.79,34.79,22200.0,24.2116,24.2116,24.2046,24.2046,22200.0
2010-11-18 13:20:00,34.79,34.81,34.79,34.79,30100.0,24.2046,24.2185,24.2046,24.2046,30100.0
2010-11-18 13:25:00,34.8,34.82,34.78,34.78,48300.0,24.2116,24.2255,24.1977,24.1977,48300.0
2010-11-18 13:30:00,34.78,34.8,34.76,34.77,21600.0,24.1977,24.2116,24.1837,24.1907,21600.0
2010-11-18 13:35:00,34.76,34.77,34.76,34.77,26400.0,24.1837,24.1907,24.1837,24.1907,26400.0
2010-11-18 13:40:00,34.77,34.78,34.76,34.78,25900.0,24.1907,24.1977,24.1837,24.1977,25900.0
2010-11-18 13:45:00,34.77,34.78,34.75,34.75,24400.0,24.1907,24.1977,24.1768,24.1768,24400.0
2010-11-18 13:50:00,34.75,34.77,34.74,34.74,37100.0,24.1768,24.1907,24.1698,24.1698,37100.0
2010-11-18 13:55:00,34.74,34.77,34.74,34.75,30300.0,24.1698,24.1907,24.1698,24.1768,30300.0
2010-11-18 14:00:00,34.75,34.8,34.75,34.8,42700.0,24.1768,24.2116,24.1768,24.2116,42700.0
2010-11-18 14:05:00,34.8,34.82,34.8,34.81,40300.0,24.2116,24.2255,24.2116,24.2185,40300.0
2010-11-18 14:10:00,34.82,34.82,34.8,34.81,28900.0,24.2255,24.2255,24.2116,24.2185,28900.0
2010-11-18 14:15:00,34.81,34.82,34.8,34.82,22600.0,24.2185,24.2255,24.2116,24.2255,22600.0
2010-11-18 14:20:00,34.82,34.82,34.8,34.82,24900.0,24.2255,24.2255,24.2116,24.2255,24900.0
2010-11-18 14:25:00,34.81,34.83,34.81,34.81,29700.0,24.2185,24.2324,24.2185,24.2185,29700.0
2010-11-18 14:30:00,34.81,34.82,34.8,34.81,51500.0,24.2185,24.2255,24.2116,24.2185,51500.0
2010-11-18 14:35:00,34.81,34.82,34.8,34.81,27000.0,24.2185,24.2255,24.2116,24.2185,27000.0
2010-11-18 14:40:00,34.82,34.82,34.8,34.8,35700.0,24.2255,24.2255,24.2116,24.2116,35700.0
2010-11-18 14:45:00,34.81,34.85,34.8,34.82,79900.0,24.2185,24.2464,24.2116,24.2255,79900.0
2010-11-18 14:50:00,34.82,34.87,34.82,34.87,118900.0,24.2255,24.2603,24.2255,24.2603,118900.0
2010-11-18 14:55:00,34.87,34.88,34.86,34.88,65100.0,24.2603,24.2672,24.2533,24.2672,65100.0
2010-11-18 15:00:00,34.87,34.89,34.86,34.87,58300.0,24.2603,24.2742,24.2533,24.2603,58300.0
2010-11-18 15:05:00,34.87,34.88,34.86,34.88,47400.0,24.2603,24.2672,24.2533,24.2672,47400.0
2010-11-18 15:10:00,34.88,34.88,34.84,34.85,46300.0,24.2672,24.2672,24.2394,24.2464,46300.0
2010-11-18 15:15:00,34.86,34.86,34.85,34.86,19800.0,24.2533,24.2533,24.2464,24.2533,19800.0
2010-11-18 15:20:00,34.86,34.86,34.81,34.83,109700.0,24.2533,24.2533,24.2185,24.2324,109700.0
2010-11-18 15:25:00,34.83,34.83,34.81,34.81,44900.0,24.2324,24.2324,24.2185,24.2185,44900.0
2010-11-18 15:30:00,34.82,34.82,34.79,34.79,60400.0,24.2255,24.2255,24.2046,24.2046,60400.0
2010-11-18 15:35:00,34.8,34.81,34.76,34.77,94400.0,24.2116,24.2185,24.1837,24.1907,94400.0
2010-11-18 15:40:00,34.77,34.79,34.75,34.79,38700.0,24.1907,24.2046,24.1768,24.2046,38700.0
2010-11-18 15:45:00,34.79,34.83,34.78,34.82,167700.0,24.2046,24.2324,24.1977,24.2255,167700.0
2010-11-18 15:50:00,34.81,34.82,34.79,34.79,152100.0,24.2185,24.2255,24.2046,24.2046,152100.0
2010-11-18 15:55:00,34.79,34.8,34.78,34.79,198400.0,24.2046,24.2116,24.1977,24.2046,198400.0
2010-11-19 09:30:00,34.8,34.81,34.72,34.75,851200.0,24.2116,24.2185,24.1559,24.1768,851200.0
2010-11-19 09:35:00,34.76,34.8,34.61,34.63,66500.0,24.1837,24.2116,24.0794,24.0933,66500.0
2010-11-19 09:40:00,34.63,34.67,34.6,34.61,32900.0,24.0933,24.1211,24.0724,24.0794,32900.0
2010-11-19 09:45:00,34.61,34.71,34.57,34.7,63100.0,24.0794,24.149,24.0515,24.142,63100.0
2010-11-19 09:50:00,34.7,34.7,34.61,34.64,45300.0,24.142,24.142,24.0794,24.1002,45300.0
2010-11-19 09:55:00,34.63,34.65,34.57,34.61,60200.0,24.0933,24.1072,24.0515,24.0794,60200.0
2010-11-19 10:00:00,34.62,34.62,34.58,34.61,28800.0,24.0863,24.0863,24.0585,24.0794,28800.0
2010-11-19 10:05:00,34.61,34.64,34.57,34.63,34300.0,24.0794,24.1002,24.0515,24.0933,34300.0
2010-11-19 10:10:00,34.64,34.65,34.61,34.64,21100.0,24.1002,24.1072,24.0794,24.1002,21100.0
2010-11-19 10:15:00,34.63,34.68,34.6,34.67,38900.0,24.0933,24.1281,24.0724,24.1211,38900.0
2010-11-19 10:20:00,34.67,34.69,34.62,34.62,28700.0,24.1211,24.135,24.0863,24.0863,28700.0
2010-11-19 10:25:00,34.62,34.63,34.55,34.56,78300.0,24.0863,24.0933,24.0376,24.0446,78300.0
2010-11-19 10:30:00,34.57,34.57,34.51,34.57,33500.0,24.0515,24.0515,24.0098,24.0515,33500.0
2010-11-19 10:35:00,34.58,34.6,34.55,34.58,42400.0,24.0585,24.0724,24.0376,24.0585,42400.0
2010-11-19 10:40:00,34.58,34.63,34.56,34.6,46900.0,24.0585,24.0933,24.0446,24.0724,46900.0
2010-11-19 10:45:00,34.6,34.64,34.59,34.6,23100.0,24.0724,24.1002,24.0655,24.0724,23100.0
2010-11-19 10:50:00,34.61,34.62,34.58,34.59,24800.0,24.0794,24.0863,24.0585,24.0655,24800.0
2010-11-19 10:55:00,34.58,34.62,34.56,34.58,33500.0,24.0585,24.0863,24.0446,24.0585,33500.0
2010-11-19 11:00:00,34.57,34.6,34.57,34.57,43900.0,24.0515,24.0724,24.0515,24.0515,43900.0
2010-11-19 11:05:00,34.58,34.68,34.57,34.62,57000.0,24.0585,24.1281,24.0515,24.0863,57000.0
2010-11-19 11:10:00,34.63,34.64,34.59,34.61,42300.0,24.0933,24.1002,24.0655,24.0794,42300.0
2010-11-19 11:15:00,34.6,34.73,34.58,34.6,58100.0,24.0724,24.1629,24.0585,24.0724,58100.0
2010-11-19 11:20:00,34.6,34.61,34.51,34.52,70400.0,24.0724,24.0794,24.0098,24.0168,70400.0
2010-11-19 11:25:00,34.52,34.57,34.51,34.55,24100.0,24.0168,24.0515,24.0098,24.0376,24100.0
2010-11-19 11:30:00,34.55,34.62,34.55,34.61,46000.0,24.0376,24.0863,24.0376,24.0794,46000.0
2010-11-19 11:35:00,34.61,34.64,34.59,34.63,26200.0,24.0794,24.1002,24.0655,24.0933,26200.0
2010-11-19 11:40:00,34.62,34.67,34.62,34.64,25200.0,24.0863,24.1211,24.0863,24.1002,25200.0
2010-11-19 11:45:00,34.64,34.67,34.62,34.62,29800.0,24.1002,24.1211,24.0863,24.0863,29800.0
2010-11-19 11:50:00,34.63,34.63,34.62,34.62,13900.0,24.0933,24.0933,24.0863,24.0863,13900.0
2010-11-19 11:55:00,34.61,34.62,34.6,34.6,20100.0,24.0794,24.0863,24.0724,24.0724,20100.0
2010-11-19 12:00:00,34.61,34.61,34.6,34.6,15600.0,24.0794,24.0794,24.0724,24.0724,15600.0
2010-11-19 12:05:00,34.6,34.61,34.58,34.59,15400.0,24.0724,24.0794,24.0585,24.0655,15400.0
2010-11-19 12:10:00,34.59,34.6,34.57,34.58,42300.0,24.0655,24.0724,24.0515,24.0585,42300.0
2010-11-19 12:15:00,34.58,34.58,34.57,34.58,15800.0,24.0585,24.0585,24.0515,24.0585,15800.0
2010-11-19 12:20:00,34.59,34.61,34.58,34.61,16300.0,24.0655,24.0794,24.0585,24.0794,16300.0
2010-11-19 12:25:00,34.61,34.62,34.6,34.6,13800.0,24.0794,24.0863,24.0724,24.0724,13800.0
2010-11-19 12:30:00,34.6,34.63,34.6,34.62,23800.0,24.0724,24.0933,24.0724,24.0863,23800.0
2010-11-19 12:35:00,34.62,34.62,34.59,34.59,10800.0,24.0863,24.0863,24.0655,24.0655,10800.0
2010-11-19 12:40:00,34.6,34.62,34.59,34.6,29600.0,24.0724,24.0863,24.0655,24.0724,29600.0
2010-11-19 12:45:00,34.59,34.59,34.58,34.59,7200.0,24.0655,24.0655,24.0585,24.0655,7200.0
2010-11-19 12:50:00,34.58,34.61,34.58,34.61,12200.0,24.0585,24.0794,24.0585,24.0794,12200.0
2010-11-19 12:55:00,34.61,34.63,34.6,34.63,18700.0,24.0794,24.0933,24.0724,24.0933,18700.0
2010-11-19 13:00:00,34.63,34.64,34.6,34.62,23100.0,24.0933,24.1002,24.0724,24.0863,23100.0
2010-11-19 13:05:00,34.62,34.62,34.6,34.62,6800.0,24.0863,24.0863,24.0724,24.0863,6800.0
2010-11-19 13:10:00,34.62,34.63,34.6,34.6,19400.0,24.0863,24.0933,24.0724,24.0724,19400.0
2010-11-19 13:15:00,34.6,34.64,34.6,34.64,24400.0,24.0724,24.1002,24.0724,24.1002,24400.0
2010-11-19 13:20:00,34.64,34.64,34.61,34.63,268600.0,24.1002,24.1002,24.0794,24.0933,268600.0
2010-11-19 13:25:00,34.63,34.63,34.59,34.59,20100.0,24.0933,24.0933,24.0655,24.0655,20100.0
2010-11-19 13:30:00,34.6,34.6,34.58,34.58,11700.0,24.0724,24.0724,24.0585,24.0585,11700.0
2010-11-19 13:35:00,34.59,34.6,34.57,34.57,25800.0,24.0655,24.0724,24.0515,24.0515,25800.0
2010-11-19 13:40:00,34.57,34.58,34.55,34.55,27400.0,24.0515,24.0585,24.0376,24.0376,27400.0
2010-11-19 13:45:00,34.55,34.55,34.51,34.52,59900.0,24.0376,24.0376,24.0098,24.0168,59900.0
2010-11-19 13:50:00,34.51,34.52,34.51,34.51,15400.0,24.0098,24.0168,24.0098,24.0098,15400.0
2010-11-19 13:55:00,34.51,34.54,34.49,34.54,67700.0,24.0098,24.0307,23.9959,24.0307,67700.0
2010-11-19 14:00:00,34.55,34.56,34.54,34.55,53100.0,24.0376,24.0446,24.0307,24.0376,53100.0
2010-11-19 14:05:00,34.55,34.56,34.54,34.55,47200.0,24.0376,24.0446,24.0307,24.0376,47200.0
2010-11-19 14:10:00,34.55,34.56,34.51,34.53,49800.0,24.0376,24.0446,24.0098,24.0237,49800.0
2010-11-19 14:15:00,34.53,34.54,34.52,34.54,18700.0,24.0237,24.0307,24.0168,24.0307,18700.0
2010-11-19 14:20:00,34.53,34.54,34.52,34.52,41500.0,24.0237,24.0307,24.0168,24.0168,41500.0
2010-11-19 14:25:00,34.53,34.53,34.52,34.52,20700.0,24.0237,24.0237,24.0168,24.0168,20700.0
2010-11-19 14:30:00,34.53,34.53,34.52,34.52,20400.0,24.0237,24.0237,24.0168,24.0168,20400.0
2010-11-19 14:35:00,34.53,34.53,34.52,34.53,31900.0,24.0237,24.0237,24.0168,24.0237,31900.0
2010-11-19 14:40:00,34.53,34.53,34.5,34.5,41200.0,24.0237,24.0237,24.0028,24.0028,41200.0
2010-11-19 14:45:00,34.51,34.51,34.5,34.5,32200.0,24.0098,24.0098,24.0028,24.0028,32200.0
2010-11-19 14:50:00,34.51,34.51,34.48,34.49,77800.0,24.0098,24.0098,23.9889,23.9959,77800.0
2010-11-19 14:55:00,34.48,34.51,34.48,34.49,45000.0,23.9889,24.0098,23.9889,23.9959,45000.0
2010-11-19 15:00:00,34.5,34.52,34.48,34.5,173600.0,24.0028,24.0168,23.9889,24.0028,173600.0
2010-11-19 15:05:00,34.5,34.5,34.48,34.49,21400.0,24.0028,24.0028,23.9889,23.9959,21400.0
2010-11-19 15:10:00,34.49,34.5,34.46,34.47,51300.0,23.9959,24.0028,23.975,23.982,51300.0
2010-11-19 15:15:00,34.47,34.48,34.46,34.48,28000.0,23.982,23.9889,23.975,23.9889,28000.0
2010-11-19 15:20:00,34.48,34.53,34.47,34.53,34700.0,23.9889,24.0237,23.982,24.0237,34700.0
2010-11-19 15:25:00,34.53,34.53,34.5,34.5,55000.0,24.0237,24.0237,24.0028,24.0028,55000.0
2010-11-19 15:30:00,34.51,34.52,34.49,34.51,33300.0,24.0098,24.0168,23.9959,24.0098,33300.0
2010-11-19 15:35:00,34.52,34.54,34.49,34.5,109100.0,24.0168,24.0307,23.9959,24.0028,109100.0
2010-11-19 15:40:00,34.5,34.51,34.49,34.5,102200.0,24.0028,24.0098,23.9959,24.0028,102200.0
2010-11-19 15:45:00,34.5,34.53,34.48,34.49,439400.0,24.0028,24.0237,23.9889,23.9959,439400.0
2010-11-19 15:50:00,34.49,34.52,34.49,34.5,141200.0,23.9959,24.0168,23.9959,24.0028,141200.0
2010-11-19 15:55:00,34.5,34.51,34.49,34.49,328300.0,24.0028,24.0098,23.9959,23.9959,328300.0
2010-11-22 09:30:00,34.58,34.59,34.4,34.41,191700.0,24.0585,24.0655,23.9333,23.9402,191700.0
2010-11-22 09:35:00,34.42,34.51,34.41,34.5,84800.0,23.9472,24.0098,23.9402,24.0028,84800.0
2010-11-22 09:40:00,34.49,34.54,34.48,34.51,54900.0,23.9959,24.0307,23.9889,24.0098,54900.0
2010-11-22 09:45:00,34.51,34.55,34.47,34.51,41300.0,24.0098,24.0376,23.982,24.0098,41300.0
2010-11-22 09:50:00,34.5,34.51,34.48,34.51,41900.0,24.0028,24.0098,23.9889,24.0098,41900.0
2010-11-22 09:55:00,34.51,34.54,34.49,34.51,45800.0,24.0098,24.0307,23.9959,24.0098,45800.0
2010-11-22 10:00:00,34.51,34.55,34.5,34.54,33900.0,24.0098,24.0376,24.0028,24.0307,33900.0
2010-11-22 10:05:00,34.55,34.56,34.52,34.53,47800.0,24.0376,24.0446,24.0168,24.0237,47800.0
2010-11-22 10:10:00,34.52,34.52,34.5,34.51,43600.0,24.0168,24.0168,24.0028,24.0098,43600.0
2010-11-22 10:15:00,34.52,34.52,34.51,34.51,36600.0,24.0168,24.0168,24.0098,24.0098,36600.0
2010-11-22 10:20:00,34.52,34.52,34.43,34.44,69600.0,24.0168,24.0168,23.9541,23.9611,69600.0
2010-11-22 10:25:00,34.43,34.47,34.42,34.43,61500.0,23.9541,23.982,23.9472,23.9541,61500.0
2010-11-22 10:30:00,34.43,34.44,34.4,34.4,75300.0,23.9541,23.9611,23.9333,23.9333,75300.0
2010-11-22 10:35:00,34.41,34.46,34.4,34.41,131700.0,23.9402,23.975,23.9333,23.9402,131700.0
2010-11-22 10:40:00,34.41,34.46,34.4,34.45,52800.0,23.9402,23.975,23.9333,23.9681,52800.0
2010-11-22 10:45:00,34.46,34.48,34.45,34.47,75400.0,23.975,23.9889,23.9681,23.982,75400.0
2010-11-22 10:50:00,34.47,34.52,34.47,34.52,29400.0,23.982,24.0168,23.982,24.0168,29400.0
2010-11-22 10:55:00,34.51,34.52,34.49,34.51,62400.0,24.0098,24.0168,23.9959,24.0098,62400.0
2010-11-22 11:00:00,34.51,34.52,34.43,34.44,69500.0,24.0098,24.0168,23.9541,23.9611,69500.0
2010-11-22 11:05:00,34.44,34.48,34.44,34.46,18900.0,23.9611,23.9889,23.9611,23.975,18900.0
2010-11-22 11:10:00,34.47,34.48,34.44,34.48,19800.0,23.982,23.9889,23.9611,23.9889,19800.0
2010-11-22 11:15:00,34.48,34.49,34.45,34.47,36600.0,23.9889,23.9959,23.9681,23.982,36600.0
2010-11-22 11:20:00,34.46,34.49,34.46,34.48,19200.0,23.975,23.9959,23.975,23.9889,19200.0
2010-11-22 11:25:00,34.48,34.51,34.47,34.51,62100.0,23.9889,24.0098,23.982,24.0098,62100.0
2010-11-22 11:30:00,34.5,34.51,34.46,34.46,34300.0,24.0028,24.0098,23.975,23.975,34300.0
2010-11-22 11:35:00,34.46,34.51,34.46,34.5,26400.0,23.975,24.0098,23.975,24.0028,26400.0
2010-11-22 11:40:00,34.5,34.51,34.48,34.49,23800.0,24.0028,24.0098,23.9889,23.9959,23800.0
2010-11-22 11:45:00,34.48,34.49,34.46,34.47,19900.0,23.9889,23.9959,23.975,23.982,19900.0
2010-11-22 11:50:00,34.47,34.47,34.44,34.44,35900.0,23.982,23.982,23.9611,23.9611,35900.0
2010-11-22 11:55:00,34.44,34.44,34.42,34.44,12700.0,23.9611,23.9611,23.9472,23.9611,12700.0
2010-11-22 12:00:00,34.43,34.44,34.36,34.37,72500.0,23.9541,23.9611,23.9054,23.9124,72500.0
2010-11-22 12:05:00,34.37,34.38,34.35,34.37,17300.0,23.9124,23.9194,23.8985,23.9124,17300.0
2010-11-22 12:10:00,34.37,34.37,34.35,34.36,21600.0,23.9124,23.9124,23.8985,23.9054,21600.0
2010-11-22 12:15:00,34.37,34.39,34.36,34.39,17900.0,23.9124,23.9263,23.9054,23.9263,17900.0
2010-11-22 12:20:00,34.39,34.42,34.36,34.37,29500.0,23.9263,23.9472,23.9054,23.9124,29500.0
2010-11-22 12:25:00,34.37,34.37,34.26,34.26,60000.0,23.9124,23.9124,23.8359,23.8359,60000.0
2010-11-22 12:30:00,34.27,34.29,34.25,34.28,63700.0,23.8428,23.8567,23.8289,23.8498,63700.0
2010-11-22 12:35:00,34.27,34.29,34.25,34.28,16600.0,23.8428,23.8567,23.8289,23.8498,16600.0
2010-11-22 12:40:00,34.28,34.3,34.26,34.27,29200.0,23.8498,23.8637,23.8359,23.8428,29200.0
2010-11-22 12:45:00,34.26,34.3,34.25,34.3,71900.0,23.8359,23.8637,23.8289,23.8637,71900.0
2010-11-22 12:50:00,34.3,34.32,34.25,34.26,62300.0,23.8637,23.8776,23.8289,23.8359,62300.0
2010-11-22 12:55:00,34.25,34.26,34.22,34.23,81300.0,23.8289,23.8359,23.808,23.815,81300.0
2010-11-22 13:00:00,34.22,34.23,34.17,34.19,85500.0,23.808,23.815,23.7733,23.7872,85500.0
2010-11-22 13:05:00,34.19,34.2,34.18,34.18,69700.0,23.7872,23.7941,23.7802,23.7802,69700.0
2010-11-22 13:10:00,34.19,34.2,34.16,34.17,54800.0,23.7872,23.7941,23.7663,23.7733,54800.0
2010-11-22 13:15:00,34.18,34.22,34.16,34.21,30800.0,23.7802,23.808,23.7663,23.8011,30800.0
2010-11-22 13:20:00,34.22,34.23,34.18,34.22,44800.0,23.808,23.815,23.7802,23.808,44800.0
2010-11-22 13:25:00,34.23,34.26,34.22,34.25,20700.0,23.815,23.8359,23.808,23.8289,20700.0
2010-11-22 13:30:00,34.26,34.3,34.26,34.3,21000.0,23.8359,23.8637,23.8359,23.8637,21000.0
2010-11-22 13:35:00,34.3,34.3,34.29,34.29,29800.0,23.8637,23.8637,23.8567,23.8567,29800.0
2010-11-22 13:40:00,34.3,34.31,34.28,34.28,26300.0,23.8637,23.8707,23.8498,23.8498,26300.0
2010-11-22 13:45:00,34.29,34.29,34.28,34.28,15400.0,23.8567,23.8567,23.8498,23.8498,15400.0
2010-11-22 13:50:00,34.29,34.32,34.29,34.29,32700.0,23.8567,23.8776,23.8567,23.8567,32700.0
2010-11-22 13:55:00,34.3,34.32,34.29,34.31,18500.0,23.8637,23.8776,23.8567,23.8707,18500.0
2010-11-22 14:00:00,34.32,34.38,34.31,34.35,39300.0,23.8776,23.9194,23.8707,23.8985,39300.0
2010-11-22 14:05:00,34.36,34.36,34.33,34.34,17900.0,23.9054,23.9054,23.8846,23.8915,17900.0
2010-11-22 14:10:00,34.34,34.38,34.33,34.36,22300.0,23.8915,23.9194,23.8846,23.9054,22300.0
2010-11-22 14:15:00,34.36,34.43,34.36,34.42,64100.0,23.9054,23.9541,23.9054,23.9472,64100.0
2010-11-22 14:20:00,34.42,34.42,34.39,34.42,38300.0,23.9472,23.9472,23.9263,23.9472,38300.0
2010-11-22 14:25:00,34.42,34.42,34.34,34.34,32900.0,23.9472,23.9472,23.8915,23.8915,32900.0
2010-11-22 14:30:00,34.34,34.36,34.34,34.35,21700.0,23.8915,23.9054,23.8915,23.8985,21700.0
2010-11-22 14:35:00,34.35,34.37,34.33,34.36,30000.0,23.8985,23.9124,23.8846,23.9054,30000.0
2010-11-22 14:40:00,34.37,34.37,34.35,34.37,16800.0,23.9124,23.9124,23.8985,23.9124,16800.0
2010-11-22 14:45:00,34.37,34.45,34.37,34.45,65800.0,23.9124,23.9681,23.9124,23.9681,65800.0
2010-11-22 14:50:00,34.45,34.47,34.43,34.43,38800.0,23.9681,23.982,23.9541,23.9541,38800.0
2010-11-22 14:55:00,34.42,34.43,34.41,34.42,22400.0,23.9472,23.9541,23.9402,23.9472,22400.0
2010-11-22 15:00:00,34.42,34.46,34.41,34.41,57800.0,23.9472,23.975,23.9402,23.9402,57800.0
2010-11-22 15:05:00,34.42,34.43,34.4,34.4,36200.0,23.9472,23.9541,23.9333,23.9333,36200.0
2010-11-22 15:10:00,34.4,34.41,34.38,34.38,33600.0,23.9333,23.9402,23.9194,23.9194,33600.0
2010-11-22 15:15:00,34.38,34.41,34.38,34.4,42200.0,23.9194,23.9402,23.9194,23.9333,42200.0
2010-11-22 15:20:00,34.41,34.43,34.4,34.41,29800.0,23.9402,23.9541,23.9333,23.9402,29800.0
2010-11-22 15:25:00,34.42,34.42,34.36,34.37,45800.0,23.9472,23.9472,23.9054,23.9124,45800.0
2010-11-22 15:30:00,34.37,34.4,34.36,34.4,50600.0,23.9124,23.9333,23.9054,23.9333,50600.0
2010-11-22 15:35:00,34.4,34.46,34.39,34.46,58100.0,23.9333,23.975,23.9263,23.975,58100.0
2010-11-22 15:40:00,34.46,34.5,34.46,34.5,135700.0,23.975,24.0028,23.975,24.0028,135700.0
2010-11-22 15:45:00,34.5,34.54,34.49,34.54,134500.0,24.0028,24.0307,23.9959,24.0307,134500.0
2010-11-22 15:50:00,34.54,34.55,34.53,34.54,110400.0,24.0307,24.0376,24.0237,24.0307,110400.0
2010-11-22 15:55:00,34.54,34.55,34.54,34.55,266900.0,24.0307,24.0376,24.0307,24.0376,266900.0
2010-11-23 09:30:00,34.35,34.35,34.09,34.18,108800.0,23.8985,23.8985,23.7176,23.7802,108800.0
2010-11-23 09:35:00,34.19,34.26,34.17,34.22,69300.0,23.7872,23.8359,23.7733,23.808,69300.0
2010-11-23 09:40:00,34.23,34.25,34.18,34.23,61700.0,23.815,23.8289,23.7802,23.815,61700.0
2010-11-23 09:45:00,34.23,34.23,34.17,34.19,43700.0,23.815,23.815,23.7733,23.7872,43700.0
2010-11-23 09:50:00,34.18,34.18,34.11,34.12,53800.0,23.7802,23.7802,23.7315,23.7385,53800.0
2010-11-23 09:55:00,34.12,34.13,34.08,34.12,71700.0,23.7385,23.7454,23.7106,23.7385,71700.0
2010-11-23 10:00:00,34.11,34.18,34.07,34.12,56700.0,23.7315,23.7802,23.7037,23.7385,56700.0
2010-11-23 10:05:00,34.12,34.13,34.1,34.12,58700.0,23.7385,23.7454,23.7246,23.7385,58700.0
2010-11-23 10:10:00,34.12,34.12,34.08,34.1,81100.0,23.7385,23.7385,23.7106,23.7246,81100.0
2010-11-23 10:15:00,34.09,34.17,34.09,34.13,47400.0,23.7176,23.7733,23.7176,23.7454,47400.0
2010-11-23 10:20:00,34.13,34.13,34.09,34.13,56200.0,23.7454,23.7454,23.7176,23.7454,56200.0
2010-11-23 10:25:00,34.14,34.2,34.11,34.2,68500.0,23.7524,23.7941,23.7315,23.7941,68500.0
2010-11-23 10:30:00,34.19,34.22,34.15,34.19,64600.0,23.7872,23.808,23.7593,23.7872,64600.0
2010-11-23 10:35:00,34.19,34.25,34.19,34.24,42500.0,23.7872,23.8289,23.7872,23.822,42500.0
2010-11-23 10:40:00,34.24,34.29,34.23,34.25,36100.0,23.822,23.8567,23.815,23.8289,36100.0
2010-11-23 10:45:00,34.25,34.29,34.22,34.23,59200.0,23.8289,23.8567,23.808,23.815,59200.0
2010-11-23 10:50:00,34.23,34.28,34.22,34.24,50900.0,23.815,23.8498,23.808,23.822,50900.0
2010-11-23 10:55:00,34.24,34.29,34.22,34.29,28400.0,23.822,23.8567,23.808,23.8567,28400.0
2010-11-23 11:00:00,34.28,34.28,34.25,34.26,41000.0,23.8498,23.8498,23.8289,23.8359,41000.0
2010-11-23 11:05:00,34.25,34.3,34.24,34.3,39200.0,23.8289,23.8637,23.822,23.8637,39200.0
2010-11-23 11:10:00,34.3,34.31,34.25,34.28,33900.0,23.8637,23.8707,23.8289,23.8498,33900.0
2010-11-23 11:15:00,34.27,34.27,34.24,34.26,26300.0,23.8428,23.8428,23.822,23.8359,26300.0
2010-11-23 11:20:00,34.26,34.27,34.2,34.21,32700.0,23.8359,23.8428,23.7941,23.8011,32700.0
2010-11-23 11:25:00,34.2,34.21,34.16,34.17,31000.0,23.7941,23.8011,23.7663,23.7733,31000.0
2010-11-23 11:30:00,34.17,34.19,34.16,34.17,27100.0,23.7733,23.7872,23.7663,23.7733,27100.0
2010-11-23 11:35:00,34.16,34.19,34.16,34.19,20600.0,23.7663,23.7872,23.7663,23.7872,20600.0
2010-11-23 11:40:00,34.19,34.19,34.16,34.16,14600.0,23.7872,23.7872,23.7663,23.7663,14600.0
2010-11-23 11:45:00,34.17,34.17,34.15,34.15,27500.0,23.7733,23.7733,23.7593,23.7593,27500.0
2010-11-23 11:50:00,34.16,34.18,34.16,34.18,28900.0,23.7663,23.7802,23.7663,23.7802,28900.0
2010-11-23 11:55:00,34.19,34.22,34.18,34.22,26000.0,23.7872,23.808,23.7802,23.808,26000.0
2010-11-23 12:00:00,34.21,34.29,34.21,34.27,78900.0,23.8011,23.8567,23.8011,23.8428,78900.0
2010-11-23 12:05:00,34.27,34.3,34.27,34.3,33900.0,23.8428,23.8637,23.8428,23.8637,33900.0
2010-11-23 12:10:00,34.31,34.33,34.3,34.3,26600.0,23.8707,23.8846,23.8637,23.8637,26600.0
2010-11-23 12:15:00,34.3,34.31,34.25,34.29,35900.0,23.8637,23.8707,23.8289,23.8567,35900.0
2010-11-23 12:20:00,34.29,34.31,34.28,34.3,28400.0,23.8567,23.8707,23.8498,23.8637,28400.0
2010-11-23 12:25:00,34.3,34.31,34.27,34.3,25300.0,23.8637,23.8707,23.8428,23.8637,25300.0
2010-11-23 12:30:00,34.3,34.33,34.27,34.29,30500.0,23.8637,23.8846,23.8428,23.8567,30500.0
2010-11-23 12:35:00,34.29,34.29,34.24,34.26,23400.0,23.8567,23.8567,23.822,23.8359,23400.0
2010-11-23 12:40:00,34.27,34.31,34.26,34.29,33200.0,23.8428,23.8707,23.8359,23.8567,33200.0
2010-11-23 12:45:00,34.3,34.3,34.27,34.27,19300.0,23.8637,23.8637,23.8428,23.8428,19300.0
2010-11-23 12:50:00,34.28,34.3,34.26,34.3,13000.0,23.8498,23.8637,23.8359,23.8637,13000.0
2010-11-23 12:55:00,34.3,34.35,34.29,34.34,51300.0,23.8637,23.8985,23.8567,23.8915,51300.0
2010-11-23 13:00:00,34.33,34.34,34.31,34.34,22800.0,23.8846,23.8915,23.8707,23.8915,22800.0
2010-11-23 13:05:00,34.34,34.36,34.3,34.31,28200.0,23.8915,23.9054,23.8637,23.8707,28200.0
2010-11-23 13:10:00,34.31,34.32,34.29,34.29,24600.0,23.8707,23.8776,23.8567,23.8567,24600.0
2010-11-23 13:15:00,34.3,34.3,34.28,34.29,13700.0,23.8637,23.8637,23.8498,23.8567,13700.0
2010-11-23 13:20:00,34.28,34.29,34.25,34.26,32600.0,23.8498,23.8567,23.8289,23.8359,32600.0
2010-11-23 13:25:00,34.25,34.27,34.23,34.25,40600.0,23.8289,23.8428,23.815,23.8289,40600.0
2010-11-23 13:30:00,34.26,34.27,34.23,34.23,45800.0,23.8359,23.8428,23.815,23.815,45800.0
2010-11-23 13:35:00,34.22,34.24,34.2,34.24,18000.0,23.808,23.822,23.7941,23.822,18000.0
2010-11-23 13:40:00,34.25,34.25,34.22,34.22,15300.0,23.8289,23.8289,23.808,23.808,15300.0
2010-11-23 13:45:00,34.23,34.23,34.17,34.18,45100.0,23.815,23.815,23.7733,23.7802,45100.0
2010-11-23 13:50:00,34.17,34.2,34.17,34.19,16100.0,23.7733,23.7941,23.7733,23.7872,16100.0
2010-11-23 13:55:00,34.19,34.19,34.15,34.19,36600.0,23.7872,23.7872,23.7593,23.7872,36600.0
2010-11-23 14:00:00,34.19,34.23,34.17,34.2,45900.0,23.7872,23.815,23.7733,23.7941,45900.0
2010-11-23 14:05:00,34.19,34.21,34.18,34.19,22400.0,23.7872,23.8011,23.7802,23.7872,22400.0
2010-11-23 14:10:00,34.19,34.24,34.18,34.22,63000.0,23.7872,23.822,23.7802,23.808,63000.0
2010-11-23 14:15:00,34.22,34.26,34.22,34.24,106100.0,23.808,23.8359,23.808,23.822,106100.0
2010-11-23 14:20:00,34.23,34.24,34.2,34.21,24700.0,23.815,23.822,23.7941,23.8011,24700.0
2010-11-23 14:25:00,34.2,34.22,34.2,34.21,38200.0,23.7941,23.808,23.7941,23.8011,38200.0
2010-11-23 14:30:00,34.21,34.22,34.2,34.22,29700.0,23.8011,23.808,23.7941,23.808,29700.0
2010-11-23 14:35:00,34.21,34.25,34.2,34.24,86200.0,23.8011,23.8289,23.7941,23.822,86200.0
2010-11-23 14:40:00,34.24,34.24,34.22,34.23,18300.0,23.822,23.822,23.808,23.815,18300.0
2010-11-23 14:45:00,34.23,34.23,34.2,34.22,21000.0,23.815,23.815,23.7941,23.808,21000.0
2010-11-23 14:50:00,34.22,34.24,34.21,34.22,24000.0,23.808,23.822,23.8011,23.808,24000.0
2010-11-23 14:55:00,34.22,34.23,34.2,34.21,23700.0,23.808,23.815,23.7941,23.8011,23700.0
2010-11-23 15:00:00,34.2,34.22,34.18,34.18,49600.0,23.7941,23.808,23.7802,23.7802,49600.0
2010-11-23 15:05:00,34.19,34.21,34.18,34.19,36700.0,23.7872,23.8011,23.7802,23.7872,36700.0
2010-11-23 15:10:00,34.19,34.19,34.15,34.18,72100.0,23.7872,23.7872,23.7593,23.7802,72100.0
2010-11-23 15:15:00,34.19,34.21,34.17,34.19,53600.0,23.7872,23.8011,23.7733,23.7872,53600.0
2010-11-23 15:20:00,34.19,34.19,34.15,34.15,24100.0,23.7872,23.7872,23.7593,23.7593,24100.0
2010-11-23 15:25:00,34.16,34.16,34.07,34.12,545300.0,23.7663,23.7663,23.7037,23.7385,545300.0
2010-11-23 15:30:00,34.13,34.17,34.07,34.15,397700.0,23.7454,23.7733,23.7037,23.7593,397700.0
2010-11-23 15:35:00,34.15,34.16,34.14,34.15,52900.0,23.7593,23.7663,23.7524,23.7593,52900.0
2010-11-23 15:40:00,34.15,34.15,34.07,34.14,634400.0,23.7593,23.7593,23.7037,23.7524,634400.0
2010-11-23 15:45:00,34.13,34.13,34.1,34.1,188100.0,23.7454,23.7454,23.7246,23.7246,188100.0
2010-11-23 15:50:00,34.1,34.11,34.09,34.1,293400.0,23.7246,23.7315,23.7176,23.7246,293400.0
2010-11-23 15:55:00,34.1,34.1,34.07,34.08,490700.0,23.7246,23.7246,23.7037,23.7106,490700.0
2010-11-24 09:30:00,34.16,34.3,34.16,34.29,141200.0,23.7663,23.8637,23.7663,23.8567,141200.0
2010-11-24 09:35:00,34.29,34.32,34.25,34.28,152800.0,23.8567,23.8776,23.8289,23.8498,152800.0
2010-11-24 09:40:00,34.28,34.29,34.25,34.28,87500.0,23.8498,23.8567,23.8289,23.8498,87500.0
2010-11-24 09:45:00,34.29,34.29,34.19,34.2,145100.0,23.8567,23.8567,23.7872,23.7941,145100.0
2010-11-24 09:50:00,34.2,34.25,34.19,34.22,98000.0,23.7941,23.8289,23.7872,23.808,98000.0
2010-11-24 09:55:00,34.23,34.27,34.17,34.19,107600.0,23.815,23.8428,23.7733,23.7872,107600.0
2010-11-24 10:00:00,34.18,34.22,34.15,34.17,65900.0,23.7802,23.808,23.7593,23.7733,65900.0
2010-11-24 10:05:00,34.17,34.21,34.15,34.17,45600.0,23.7733,23.8011,23.7593,23.7733,45600.0
2010-11-24 10:10:00,34.18,34.21,34.15,34.16,411600.0,23.7802,23.8011,23.7593,23.7663,411600.0
2010-11-24 10:15:00,34.16,34.2,34.15,34.18,99500.0,23.7663,23.7941,23.7593,23.7802,99500.0
2010-11-24 10:20:00,34.18,34.22,34.17,34.21,138100.0,23.7802,23.808,23.7733,23.8011,138100.0
2010-11-24 10:25:00,34.21,34.21,34.18,34.19,134700.0,23.8011,23.8011,23.7802,23.7872,134700.0
2010-11-24 10:30:00,34.19,34.19,34.15,34.15,72000.0,23.7872,23.7872,23.7593,23.7593,72000.0
2010-11-24 10:35:00,34.16,34.22,34.15,34.21,64500.0,23.7663,23.808,23.7593,23.8011,64500.0
2010-11-24 10:40:00,34.21,34.21,34.18,34.2,57900.0,23.8011,23.8011,23.7802,23.7941,57900.0
2010-11-24 10:45:00,34.2,34.22,34.19,34.21,94100.0,23.7941,23.808,23.7872,23.8011,94100.0
2010-11-24 10:50:00,34.21,34.23,34.19,34.23,174400.0,23.8011,23.815,23.7872,23.815,174400.0
2010-11-24 10:55:00,34.23,34.25,34.2,34.22,35400.0,23.815,23.8289,23.7941,23.808,35400.0
2010-11-24 11:00:00,34.23,34.23,34.17,34.22,152600.0,23.815,23.815,23.7733,23.808,152600.0
2010-11-24 11:05:00,34.22,34.26,34.21,34.21,35100.0,23.808,23.8359,23.8011,23.8011,35100.0
2010-11-24 11:10:00,34.21,34.25,34.21,34.23,36200.0,23.8011,23.8289,23.8011,23.815,36200.0
2010-11-24 11:15:00,34.23,34.23,34.2,34.21,27100.0,23.815,23.815,23.7941,23.8011,27100.0
2010-11-24 11:20:00,34.21,34.22,34.18,34.18,67200.0,23.8011,23.808,23.7802,23.7802,67200.0
2010-11-24 11:25:00,34.18,34.18,34.17,34.18,12600.0,23.7802,23.7802,23.7733,23.7802,12600.0
2010-11-24 11:30:00,34.18,34.19,34.14,34.15,63100.0,23.7802,23.7872,23.7524,23.7593,63100.0
2010-11-24 11:35:00,34.16,34.17,34.15,34.16,46900.0,23.7663,23.7733,23.7593,23.7663,46900.0
2010-11-24 11:40:00,34.17,34.2,34.16,34.16,47300.0,23.7733,23.7941,23.7663,23.7663,47300.0
2010-11-24 11:45:00,34.17,34.17,34.16,34.16,11800.0,23.7733,23.7733,23.7663,23.7663,11800.0
2010-11-24 11:50:00,34.17,34.21,34.17,34.21,37000.0,23.7733,23.8011,23.7733,23.8011,37000.0
2010-11-24 11:55:00,34.21,34.25,34.21,34.23,31100.0,23.8011,23.8289,23.8011,23.815,31100.0
2010-11-24 12:00:00,34.24,34.27,34.23,34.24,33500.0,23.822,23.8428,23.815,23.822,33500.0
2010-11-24 12:05:00,34.24,34.26,34.22,34.24,31800.0,23.822,23.8359,23.808,23.822,31800.0
2010-11-24 12:10:00,34.24,34.27,34.23,34.27,16000.0,23.822,23.8428,23.815,23.8428,16000.0
2010-11-24 12:15:00,34.27,34.28,34.26,34.28,19300.0,23.8428,23.8498,23.8359,23.8498,19300.0
2010-11-24 12:20:00,34.28,34.3,34.26,34.26,164600.0,23.8498,23.8637,23.8359,23.8359,164600.0
2010-11-24 12:25:00,34.26,34.26,34.21,34.22,36800.0,23.8359,23.8359,23.8011,23.808,36800.0
2010-11-24 12:30:00,34.23,34.28,34.23,34.28,75500.0,23.815,23.8498,23.815,23.8498,75500.0
2010-11-24 12:35:00,34.28,34.28,34.24,34.24,15300.0,23.8498,23.8498,23.822,23.822,15300.0
2010-11-24 12:40:00,34.24,34.24,34.2,34.21,27100.0,23.822,23.822,23.7941,23.8011,27100.0
2010-11-24 12:45:00,34.21,34.21,34.16,34.18,39300.0,23.8011,23.8011,23.7663,23.7802,39300.0
2010-11-24 12:50:00,34.17,34.21,34.15,34.2,46900.0,23.7733,23.8011,23.7593,23.7941,46900.0
2010-11-24 12:55:00,34.2,34.21,34.18,34.19,25800.0,23.7941,23.8011,23.7802,23.7872,25800.0
2010-11-24 13:00:00,34.19,34.19,34.18,34.18,33300.0,23.7872,23.7872,23.7802,23.7802,33300.0
2010-11-24 13:05:00,34.19,34.19,34.16,34.17,28200.0,23.7872,23.7872,23.7663,23.7733,28200.0
2010-11-24 13:10:00,34.17,34.18,34.17,34.17,18700.0,23.7733,23.7802,23.7733,23.7733,18700.0
2010-11-24 13:15:00,34.18,34.18,34.15,34.16,39700.0,23.7802,23.7802,23.7593,23.7663,39700.0
2010-11-24 13:20:00,34.16,34.2,34.15,34.2,60800.0,23.7663,23.7941,23.7593,23.7941,60800.0
2010-11-24 13:25:00,34.19,34.19,34.16,34.17,31100.0,23.7872,23.7872,23.7663,23.7733,31100.0
2010-11-24 13:30:00,34.17,34.2,34.17,34.19,41200.0,23.7733,23.7941,23.7733,23.7872,41200.0
2010-11-24 13:35:00,34.2,34.2,34.18,34.19,26400.0,23.7941,23.7941,23.7802,23.7872,26400.0
2010-11-24 13:40:00,34.18,34.19,34.16,34.17,28900.0,23.7802,23.7872,23.7663,23.7733,28900.0
2010-11-24 13:45:00,34.16,34.17,34.15,34.16,39300.0,23.7663,23.7733,23.7593,23.7663,39300.0
2010-11-24 13:50:00,34.16,34.16,34.15,34.15,27800.0,23.7663,23.7663,23.7593,23.7593,27800.0
2010-11-24 13:55:00,34.16,34.16,34.15,34.16,34500.0,23.7663,23.7663,23.7593,23.7663,34500.0
2010-11-24 14:00:00,34.16,34.18,34.15,34.18,37300.0,23.7663,23.7802,23.7593,23.7802,37300.0
2010-11-24 14:05:00,34.17,34.2,34.17,34.2,35900.0,23.7733,23.7941,23.7733,23.7941,35900.0
2010-11-24 14:10:00,34.2,34.2,34.16,34.17,313100.0,23.7941,23.7941,23.7663,23.7733,313100.0
2010-11-24 14:15:00,34.16,34.17,34.15,34.16,29800.0,23.7663,23.7733,23.7593,23.7663,29800.0
2010-11-24 14:20:00,34.15,34.17,34.15,34.17,30900.0,23.7593,23.7733,23.7593,23.7733,30900.0
2010-11-24 14:25:00,34.16,34.17,34.15,34.16,32900.0,23.7663,23.7733,23.7593,23.7663,32900.0
2010-11-24 14:30:00,34.16,34.2,34.15,34.2,53700.0,23.7663,23.7941,23.7593,23.7941,53700.0
2010-11-24 14:35:00,34.2,34.21,34.19,34.19,30100.0,23.7941,23.8011,23.7872,23.7872,30100.0
2010-11-24 14:40:00,34.2,34.2,34.17,34.17,35500.0,23.7941,23.7941,23.7733,23.7733,35500.0
2010-11-24 14:45:00,34.17,34.17,34.16,34.16,30300.0,23.7733,23.7733,23.7663,23.7663,30300.0
2010-11-24 14:50:00,34.15,34.16,34.12,34.13,48600.0,23.7593,23.7663,23.7385,23.7454,48600.0
2010-11-24 14:55:00,34.13,34.14,34.12,34.13,36000.0,23.7454,23.7524,23.7385,23.7454,36000.0
2010-11-24 15:00:00,34.13,34.18,34.13,34.18,75800.0,23.7454,23.7802,23.7454,23.7802,75800.0
2010-11-24 15:05:00,34.18,34.18,34.17,34.18,15800.0,23.7802,23.7802,23.7733,23.7802,15800.0
2010-11-24 15:10:00,34.18,34.18,34.15,34.16,37800.0,23.7802,23.7802,23.7593,23.7663,37800.0
2010-11-24 15:15:00,34.16,34.19,34.15,34.19,89600.0,23.7663,23.7872,23.7593,23.7872,89600.0
2010-11-24 15:20:00,34.19,34.2,34.18,34.2,89500.0,23.7872,23.7941,23.7802,23.7941,89500.0
2010-11-24 15:25:00,34.2,34.2,34.17,34.17,38700.0,23.7941,23.7941,23.7733,23.7733,38700.0
2010-11-24 15:30:00,34.18,34.18,34.14,34.16,62400.0,23.7802,23.7802,23.7524,23.7663,62400.0
2010-11-24 15:35:00,34.16,34.16,34.14,34.14,46200.0,23.7663,23.7663,23.7524,23.7524,46200.0
2010-11-24 15:40:00,34.14,34.18,34.14,34.18,88100.0,23.7524,23.7802,23.7524,23.7802,88100.0
2010-11-24 15:45:00,34.18,34.18,34.12,34.14,138000.0,23.7802,23.7802,23.7385,23.7524,138000.0
2010-11-24 15:50:00,34.14,34.18,34.13,34.18,101000.0,23.7524,23.7802,23.7454,23.7802,101000.0
2010-11-24 15:55:00,34.18,34.21,34.17,34.21,243100.0,23.7802,23.8011,23.7733,23.8011,243100.0
2010-11-26 09:30:00,34.07,34.18,34.01,34.02,157000.0,23.7037,23.7802,23.6619,23.6689,157000.0
2010-11-26 09:35:00,34.03,34.08,34.01,34.01,94800.0,23.6759,23.7106,23.6619,23.6619,94800.0
2010-11-26 09:40:00,34.01,34.09,34.0,34.05,114700.0,23.6619,23.7176,23.655,23.6898,114700.0
2010-11-26 09:45:00,34.05,34.08,34.03,34.06,46400.0,23.6898,23.7106,23.6759,23.6967,46400.0
2010-11-26 09:50:00,34.06,34.07,34.03,34.04,60200.0,23.6967,23.7037,23.6759,23.6828,60200.0
2010-11-26 09:55:00,34.04,34.07,34.02,34.07,45500.0,23.6828,23.7037,23.6689,23.7037,45500.0
2010-11-26 10:00:00,34.07,34.07,34.02,34.03,29500.0,23.7037,23.7037,23.6689,23.6759,29500.0
2010-11-26 10:05:00,34.04,34.06,34.03,34.06,29800.0,23.6828,23.6967,23.6759,23.6967,29800.0
2010-11-26 10:10:00,34.06,34.07,34.05,34.07,33400.0,23.6967,23.7037,23.6898,23.7037,33400.0
2010-11-26 10:15:00,34.08,34.13,34.08,34.12,39300.0,23.7106,23.7454,23.7106,23.7385,39300.0
2010-11-26 10:20:00,34.13,34.18,34.13,34.17,43900.0,23.7454,23.7802,23.7454,23.7733,43900.0
2010-11-26 10:25:00,34.17,34.18,34.15,34.17,58900.0,23.7733,23.7802,23.7593,23.7733,58900.0
2010-11-26 10:30:00,34.17,34.17,34.11,34.15,27500.0,23.7733,23.7733,23.7315,23.7593,27500.0
2010-11-26 10:35:00,34.14,34.15,34.1,34.11,28100.0,23.7524,23.7593,23.7246,23.7315,28100.0
2010-11-26 10:40:00,34.11,34.13,34.09,34.09,17500.0,23.7315,23.7454,23.7176,23.7176,17500.0
2010-11-26 10:45:00,34.09,34.1,34.05,34.09,39100.0,23.7176,23.7246,23.6898,23.7176,39100.0
2010-11-26 10:50:00,34.09,34.09,34.07,34.08,23800.0,23.7176,23.7176,23.7037,23.7106,23800.0
2010-11-26 10:55:00,34.07,34.08,34.06,34.07,23800.0,23.7037,23.7106,23.6967,23.7037,23800.0
2010-11-26 11:00:00,34.06,34.08,34.03,34.05,143300.0,23.6967,23.7106,23.6759,23.6898,143300.0
2010-11-26 11:05:00,34.05,34.08,34.05,34.08,16200.0,23.6898,23.7106,23.6898,23.7106,16200.0
2010-11-26 11:10:00,34.08,34.08,34.05,34.08,24400.0,23.7106,23.7106,23.6898,23.7106,24400.0
2010-11-26 11:15:00,34.07,34.09,34.05,34.06,48600.0,23.7037,23.7176,23.6898,23.6967,48600.0
2010-11-26 11:20:00,34.06,34.07,34.05,34.06,14500.0,23.6967,23.7037,23.6898,23.6967,14500.0
2010-11-26 11:25:00,34.05,34.07,34.03,34.07,35700.0,23.6898,23.7037,23.6759,23.7037,35700.0
2010-11-26 11:30:00,34.07,34.07,34.03,34.03,24000.0,23.7037,23.7037,23.6759,23.6759,24000.0
2010-11-26 11:35:00,34.03,34.04,34.02,34.03,61500.0,23.6759,23.6828,23.6689,23.6759,61500.0
2010-11-26 11:40:00,34.03,34.06,34.02,34.04,51500.0,23.6759,23.6967,23.6689,23.6828,51500.0
2010-11-26 11:45:00,34.03,34.04,34.02,34.04,20100.0,23.6759,23.6828,23.6689,23.6828,20100.0
2010-11-26 11:50:00,34.04,34.04,34.03,34.03,12300.0,23.6828,23.6828,23.6759,23.6759,12300.0
2010-11-26 11:55:00,34.03,34.04,34.02,34.04,24900.0,23.6759,23.6828,23.6689,23.6828,24900.0
2010-11-26 12:00:00,34.04,34.04,34.02,34.03,24500.0,23.6828,23.6828,23.6689,23.6759,24500.0
2010-11-26 12:05:00,34.03,34.03,34.01,34.03,40000.0,23.6759,23.6759,23.6619,23.6759,40000.0
2010-11-26 12:10:00,34.02,34.03,34.02,34.02,10100.0,23.6689,23.6759,23.6689,23.6689,10100.0
2010-11-26 12:15:00,34.02,34.03,34.02,34.02,17400.0,23.6689,23.6759,23.6689,23.6689,17400.0
2010-11-26 12:20:00,34.03,34.05,34.02,34.04,36200.0,23.6759,23.6898,23.6689,23.6828,36200.0
2010-11-26 12:25:00,34.05,34.05,34.03,34.03,27000.0,23.6898,23.6898,23.6759,23.6759,27000.0
2010-11-26 12:30:00,34.03,34.06,34.02,34.06,73700.0,23.6759,23.6967,23.6689,23.6967,73700.0
2010-11-26 12:35:00,34.06,34.08,34.06,34.07,28200.0,23.6967,23.7106,23.6967,23.7037,28200.0
2010-11-26 12:40:00,34.06,34.06,34.01,34.01,73100.0,23.6967,23.6967,23.6619,23.6619,73100.0
2010-11-26 12:45:00,34.01,34.02,34.0,34.01,122300.0,23.6619,23.6689,23.655,23.6619,122300.0
2010-11-26 12:50:00,34.0,34.05,34.0,34.02,151300.0,23.655,23.6898,23.655,23.6689,151300.0
2010-11-26 12:55:00,34.03,34.07,34.02,34.03,216600.0,23.6759,23.7037,23.6689,23.6759,216600.0
2010-11-29 09:30:00,33.98,34.04,33.81,33.86,248400.0,23.6411,23.6828,23.5228,23.5576,248400.0
2010-11-29 09:35:00,33.86,33.89,33.81,33.83,95500.0,23.5576,23.5784,23.5228,23.5367,95500.0
2010-11-29 09:40:00,33.82,33.94,33.8,33.92,76500.0,23.5297,23.6132,23.5158,23.5993,76500.0
2010-11-29 09:45:00,33.92,33.95,33.86,33.87,67500.0,23.5993,23.6202,23.5576,23.5645,67500.0
2010-11-29 09:50:00,33.86,33.91,33.83,33.85,89400.0,23.5576,23.5924,23.5367,23.5506,89400.0
2010-11-29 09:55:00,33.83,33.83,33.77,33.8,161400.0,23.5367,23.5367,23.495,23.5158,161400.0
2010-11-29 10:00:00,33.8,33.81,33.75,33.77,90000.0,23.5158,23.5228,23.481,23.495,90000.0
2010-11-29 10:05:00,33.77,33.78,33.76,33.78,46000.0,23.495,23.5019,23.488,23.5019,46000.0
2010-11-29 10:10:00,33.77,33.81,33.75,33.78,53100.0,23.495,23.5228,23.481,23.5019,53100.0
2010-11-29 10:15:00,33.78,33.8,33.75,33.75,46900.0,23.5019,23.5158,23.481,23.481,46900.0
2010-11-29 10:20:00,33.76,33.76,33.7,33.71,79600.0,23.488,23.488,23.4463,23.4532,79600.0
2010-11-29 10:25:00,33.7,33.71,33.67,33.68,53700.0,23.4463,23.4532,23.4254,23.4323,53700.0
2010-11-29 10:30:00,33.68,33.75,33.67,33.71,85100.0,23.4323,23.481,23.4254,23.4532,85100.0
2010-11-29 10:35:00,33.72,33.74,33.71,33.74,43300.0,23.4602,23.4741,23.4532,23.4741,43300.0
2010-11-29 10:40:00,33.74,33.74,33.7,33.7,57300.0,23.4741,23.4741,23.4463,23.4463,57300.0
2010-11-29 10:45:00,33.7,33.71,33.68,33.69,56900.0,23.4463,23.4532,23.4323,23.4393,56900.0
2010-11-29 10:50:00,33.69,33.74,33.68,33.68,56900.0,23.4393,23.4741,23.4323,23.4323,56900.0
2010-11-29 10:55:00,33.69,33.7,33.67,33.7,60500.0,23.4393,23.4463,23.4254,23.4463,60500.0
2010-11-29 11:00:00,33.7,33.72,33.66,33.7,37500.0,23.4463,23.4602,23.4184,23.4463,37500.0
2010-11-29 11:05:00,33.7,33.71,33.66,33.68,65100.0,23.4463,23.4532,23.4184,23.4323,65100.0
2010-11-29 11:10:00,33.68,33.7,33.66,33.68,37700.0,23.4323,23.4463,23.4184,23.4323,37700.0
2010-11-29 11:15:00,33.69,33.69,33.66,33.69,69600.0,23.4393,23.4393,23.4184,23.4393,69600.0
2010-11-29 11:20:00,33.68,33.7,33.66,33.66,39600.0,23.4323,23.4463,23.4184,23.4184,39600.0
2010-11-29 11:25:00,33.67,33.71,33.65,33.67,53800.0,23.4254,23.4532,23.4115,23.4254,53800.0
2010-11-29 11:30:00,33.67,33.72,33.66,33.67,75300.0,23.4254,23.4602,23.4184,23.4254,75300.0
2010-11-29 11:35:00,33.67,33.68,33.66,33.67,31200.0,23.4254,23.4323,23.4184,23.4254,31200.0
2010-11-29 11:40:00,33.66,33.68,33.62,33.64,70600.0,23.4184,23.4323,23.3906,23.4045,70600.0
2010-11-29 11:45:00,33.64,33.65,33.6,33.6,94200.0,23.4045,23.4115,23.3767,23.3767,94200.0
2010-11-29 11:50:00,33.61,33.61,33.55,33.56,86700.0,23.3836,23.3836,23.3419,23.3489,86700.0
2010-11-29 11:55:00,33.56,33.62,33.55,33.6,64600.0,23.3489,23.3906,23.3419,23.3767,64600.0
2010-11-29 12:00:00,33.6,33.62,33.56,33.58,54500.0,23.3767,23.3906,23.3489,23.3628,54500.0
2010-11-29 12:05:00,33.58,33.62,33.57,33.59,58800.0,23.3628,23.3906,23.3558,23.3697,58800.0
2010-11-29 12:10:00,33.59,33.6,33.57,33.59,34500.0,23.3697,23.3767,23.3558,23.3697,34500.0
2010-11-29 12:15:00,33.58,33.63,33.57,33.62,40300.0,23.3628,23.3976,23.3558,23.3906,40300.0
2010-11-29 12:20:00,33.62,33.64,33.59,33.61,38100.0,23.3906,23.4045,23.3697,23.3836,38100.0
2010-11-29 12:25:00,33.61,33.63,33.6,33.61,37900.0,23.3836,23.3976,23.3767,23.3836,37900.0
2010-11-29 12:30:00,33.61,33.65,33.6,33.63,66300.0,23.3836,23.4115,23.3767,23.3976,66300.0
2010-11-29 12:35:00,33.64,33.64,33.6,33.61,34700.0,23.4045,23.4045,23.3767,23.3836,34700.0
2010-11-29 12:40:00,33.61,33.64,33.61,33.62,32400.0,23.3836,23.4045,23.3836,23.3906,32400.0
2010-11-29 12:45:00,33.63,33.65,33.59,33.65,52700.0,23.3976,23.4115,23.3697,23.4115,52700.0
2010-11-29 12:50:00,33.65,33.65,33.61,33.63,31700.0,23.4115,23.4115,23.3836,23.3976,31700.0
2010-11-29 12:55:00,33.64,33.64,33.63,33.64,16300.0,23.4045,23.4045,23.3976,23.4045,16300.0
2010-11-29 13:00:00,33.64,33.65,33.61,33.64,36000.0,23.4045,23.4115,23.3836,23.4045,36000.0
2010-11-29 13:05:00,33.64,33.65,33.59,33.6,44500.0,23.4045,23.4115,23.3697,23.3767,44500.0
2010-11-29 13:10:00,33.6,33.64,33.6,33.64,21000.0,23.3767,23.4045,23.3767,23.4045,21000.0
2010-11-29 13:15:00,33.64,33.64,33.62,33.62,17300.0,23.4045,23.4045,23.3906,23.3906,17300.0
2010-11-29 13:20:00,33.62,33.65,33.62,33.65,24200.0,23.3906,23.4115,23.3906,23.4115,24200.0
2010-11-29 13:25:00,33.65,33.65,33.61,33.62,41500.0,23.4115,23.4115,23.3836,23.3906,41500.0
2010-11-29 13:30:00,33.62,33.63,33.6,33.61,38600.0,23.3906,23.3976,23.3767,23.3836,38600.0
2010-11-29 13:35:00,33.62,33.62,33.6,33.6,23500.0,23.3906,23.3906,23.3767,23.3767,23500.0
2010-11-29 13:40:00,33.6,33.64,33.6,33.63,27200.0,23.3767,23.4045,23.3767,23.3976,27200.0
2010-11-29 13:45:00,33.64,33.65,33.63,33.65,31600.0,23.4045,23.4115,23.3976,23.4115,31600.0
2010-11-29 13:50:00,33.64,33.64,33.63,33.63,30500.0,23.4045,23.4045,23.3976,23.3976,30500.0
2010-11-29 13:55:00,33.64,33.64,33.63,33.63,26200.0,23.4045,23.4045,23.3976,23.3976,26200.0
2010-11-29 14:00:00,33.63,33.68,33.63,33.68,41200.0,23.3976,23.4323,23.3976,23.4323,41200.0
2010-11-29 14:05:00,33.67,33.69,33.65,33.69,52300.0,23.4254,23.4393,23.4115,23.4393,52300.0
2010-11-29 14:10:00,33.69,33.69,33.65,33.66,45600.0,23.4393,23.4393,23.4115,23.4184,45600.0
2010-11-29 14:15:00,33.66,33.68,33.66,33.68,24700.0,23.4184,23.4323,23.4184,23.4323,24700.0
2010-11-29 14:20:00,33.68,33.68,33.65,33.66,40200.0,23.4323,23.4323,23.4115,23.4184,40200.0
2010-11-29 14:25:00,33.65,33.72,33.65,33.72,53200.0,23.4115,23.4602,23.4115,23.4602,53200.0
2010-11-29 14:30:00,33.71,33.77,33.71,33.76,58700.0,23.4532,23.495,23.4532,23.488,58700.0
2010-11-29 14:35:00,33.75,33.78,33.74,33.78,37900.0,23.481,23.5019,23.4741,23.5019,37900.0
2010-11-29 14:40:00,33.78,33.83,33.77,33.81,81500.0,23.5019,23.5367,23.495,23.5228,81500.0
2010-11-29 14:45:00,33.81,33.82,33.8,33.81,31700.0,23.5228,23.5297,23.5158,23.5228,31700.0
2010-11-29 14:50:00,33.8,33.81,33.78,33.81,52600.0,23.5158,23.5228,23.5019,23.5228,52600.0
2010-11-29 14:55:00,33.81,33.85,33.79,33.85,59600.0,23.5228,23.5506,23.5089,23.5506,59600.0
2010-11-29 15:00:00,33.85,33.88,33.84,33.88,43900.0,23.5506,23.5715,23.5437,23.5715,43900.0
2010-11-29 15:05:00,33.89,33.89,33.87,33.88,84900.0,23.5784,23.5784,23.5645,23.5715,84900.0
2010-11-29 15:10:00,33.88,33.88,33.87,33.87,25900.0,23.5715,23.5715,23.5645,23.5645,25900.0
2010-11-29 15:15:00,33.88,33.94,33.87,33.94,61700.0,23.5715,23.6132,23.5645,23.6132,61700.0
2010-11-29 15:20:00,33.94,33.94,33.9,33.91,72700.0,23.6132,23.6132,23.5854,23.5924,72700.0
2010-11-29 15:25:00,33.91,33.94,33.9,33.94,41500.0,23.5924,23.6132,23.5854,23.6132,41500.0
2010-11-29 15:30:00,33.94,33.94,33.89,33.92,80700.0,23.6132,23.6132,23.5784,23.5993,80700.0
2010-11-29 15:35:00,33.91,33.93,33.89,33.93,43200.0,23.5924,23.6063,23.5784,23.6063,43200.0
2010-11-29 15:40:00,33.93,33.95,33.91,33.95,85400.0,23.6063,23.6202,23.5924,23.6202,85400.0
2010-11-29 15:45:00,33.95,34.01,33.95,33.98,129800.0,23.6202,23.6619,23.6202,23.6411,129800.0
2010-11-29 15:50:00,33.99,33.99,33.95,33.97,105400.0,23.648,23.648,23.6202,23.6341,105400.0
2010-11-29 15:55:00,33.96,33.96,33.9,33.91,299100.0,23.6272,23.6272,23.5854,23.5924,299100.0
2010-11-30 09:30:00,33.7,33.7,33.52,33.59,279000.0,23.4463,23.4463,23.321,23.3697,279000.0
2010-11-30 09:35:00,33.6,33.75,33.59,33.69,149500.0,23.3767,23.481,23.3697,23.4393,149500.0
2010-11-30 09:40:00,33.69,33.8,33.64,33.75,113500.0,23.4393,23.5158,23.4045,23.481,113500.0
2010-11-30 09:45:00,33.76,33.76,33.63,33.64,104600.0,23.488,23.488,23.3976,23.4045,104600.0
2010-11-30 09:50:00,33.64,33.64,33.53,33.54,180100.0,23.4045,23.4045,23.328,23.3349,180100.0
2010-11-30 09:55:00,33.54,33.6,33.53,33.56,129700.0,23.3349,23.3767,23.328,23.3489,129700.0
2010-11-30 10:00:00,33.56,33.61,33.53,33.54,92500.0,23.3489,23.3836,23.328,23.3349,92500.0
2010-11-30 10:05:00,33.54,33.63,33.52,33.61,213600.0,23.3349,23.3976,23.321,23.3836,213600.0
2010-11-30 10:10:00,33.6,33.66,33.55,33.66,429600.0,23.3767,23.4184,23.3419,23.4184,429600.0
2010-11-30 10:15:00,33.65,33.69,33.65,33.67,71600.0,23.4115,23.4393,23.4115,23.4254,71600.0
2010-11-30 10:20:00,33.67,33.7,33.61,33.7,66100.0,23.4254,23.4463,23.3836,23.4463,66100.0
2010-11-30 10:25:00,33.7,33.73,33.67,33.71,77300.0,23.4463,23.4671,23.4254,23.4532,77300.0
2010-11-30 10:30:00,33.7,33.71,33.69,33.7,100300.0,23.4463,23.4532,23.4393,23.4463,100300.0
2010-11-30 10:35:00,33.7,33.75,33.7,33.71,37500.0,23.4463,23.481,23.4463,23.4532,37500.0
2010-11-30 10:40:00,33.7,33.71,33.67,33.67,24300.0,23.4463,23.4532,23.4254,23.4254,24300.0
2010-11-30 10:45:00,33.67,33.7,33.64,33.7,84100.0,23.4254,23.4463,23.4045,23.4463,84100.0
2010-11-30 10:50:00,33.7,33.7,33.65,33.66,54800.0,23.4463,23.4463,23.4115,23.4184,54800.0
2010-11-30 10:55:00,33.67,33.72,33.66,33.72,36400.0,23.4254,23.4602,23.4184,23.4602,36400.0
2010-11-30 11:00:00,33.71,33.72,33.66,33.72,37700.0,23.4532,23.4602,23.4184,23.4602,37700.0
2010-11-30 11:05:00,33.71,33.71,33.66,33.67,47100.0,23.4532,23.4532,23.4184,23.4254,47100.0
2010-11-30 11:10:00,33.68,33.7,33.66,33.69,41100.0,23.4323,23.4463,23.4184,23.4393,41100.0
2010-11-30 11:15:00,33.67,33.7,33.66,33.7,28900.0,23.4254,23.4463,23.4184,23.4463,28900.0
2010-11-30 11:20:00,33.7,33.71,33.68,33.68,47100.0,23.4463,23.4532,23.4323,23.4323,47100.0
2010-11-30 11:25:00,33.68,33.69,33.63,33.64,48800.0,23.4323,23.4393,23.3976,23.4045,48800.0
2010-11-30 11:30:00,33.63,33.65,33.61,33.65,31000.0,23.3976,23.4115,23.3836,23.4115,31000.0
2010-11-30 11:35:00,33.65,33.69,33.64,33.69,73100.0,23.4115,23.4393,23.4045,23.4393,73100.0
2010-11-30 11:40:00,33.68,33.74,33.68,33.71,38400.0,23.4323,23.4741,23.4323,23.4532,38400.0
2010-11-30 11:45:00,33.71,33.73,33.69,33.69,28500.0,23.4532,23.4671,23.4393,23.4393,28500.0
2010-11-30 11:50:00,33.69,33.7,33.67,33.68,19600.0,23.4393,23.4463,23.4254,23.4323,19600.0
2010-11-30 11:55:00,33.67,33.77,33.67,33.76,52700.0,23.4254,23.495,23.4254,23.488,52700.0
2010-11-30 12:00:00,33.75,33.78,33.73,33.77,38800.0,23.481,23.5019,23.4671,23.495,38800.0
2010-11-30 12:05:00,33.77,33.79,33.74,33.76,55000.0,23.495,23.5089,23.4741,23.488,55000.0
2010-11-30 12:10:00,33.75,33.76,33.74,33.75,35400.0,23.481,23.488,23.4741,23.481,35400.0
2010-11-30 12:15:00,33.76,33.76,33.72,33.74,48900.0,23.488,23.488,23.4602,23.4741,48900.0
2010-11-30 12:20:00,33.74,33.77,33.73,33.75,53800.0,23.4741,23.495,23.4671,23.481,53800.0
2010-11-30 12:25:00,33.75,33.76,33.72,33.74,30400.0,23.481,23.488,23.4602,23.4741,30400.0
2010-11-30 12:30:00,33.75,33.75,33.72,33.72,30500.0,23.481,23.481,23.4602,23.4602,30500.0
2010-11-30 12:35:00,33.72,33.73,33.72,33.73,19200.0,23.4602,23.4671,23.4602,23.4671,19200.0
2010-11-30 12:40:00,33.72,33.75,33.71,33.75,28600.0,23.4602,23.481,23.4532,23.481,28600.0
2010-11-30 12:45:00,33.75,33.76,33.74,33.75,33400.0,23.481,23.488,23.4741,23.481,33400.0
2010-11-30 12:50:00,33.75,33.78,33.75,33.77,34200.0,23.481,23.5019,23.481,23.495,34200.0
2010-11-30 12:55:00,33.78,33.78,33.76,33.78,13400.0,23.5019,23.5019,23.488,23.5019,13400.0
2010-11-30 13:00:00,33.78,33.85,33.76,33.85,67300.0,23.5019,23.5506,23.488,23.5506,67300.0
2010-11-30 13:05:00,33.84,33.85,33.79,33.8,44400.0,23.5437,23.5506,23.5089,23.5158,44400.0
2010-11-30 13:10:00,33.8,33.82,33.8,33.81,26700.0,23.5158,23.5297,23.5158,23.5228,26700.0
2010-11-30 13:15:00,33.82,33.85,33.8,33.83,39800.0,23.5297,23.5506,23.5158,23.5367,39800.0
2010-11-30 13:20:00,33.82,33.89,33.82,33.89,25700.0,23.5297,23.5784,23.5297,23.5784,25700.0
2010-11-30 13:25:00,33.89,33.89,33.84,33.85,24200.0,23.5784,23.5784,23.5437,23.5506,24200.0
2010-11-30 13:30:00,33.84,33.85,33.81,33.82,20900.0,23.5437,23.5506,23.5228,23.5297,20900.0
2010-11-30 13:35:00,33.83,33.87,33.82,33.84,29800.0,23.5367,23.5645,23.5297,23.5437,29800.0
2010-11-30 13:40:00,33.83,33.84,33.82,33.82,15100.0,23.5367,23.5437,23.5297,23.5297,15100.0
2010-11-30 13:45:00,33.81,33.83,33.8,33.83,24600.0,23.5228,23.5367,23.5158,23.5367,24600.0
2010-11-30 13:50:00,33.83,33.83,33.8,33.81,24300.0,23.5367,23.5367,23.5158,23.5228,24300.0
2010-11-30 13:55:00,33.81,33.82,33.8,33.81,25700.0,23.5228,23.5297,23.5158,23.5228,25700.0
2010-11-30 14:00:00,33.81,33.84,33.8,33.8,31000.0,23.5228,23.5437,23.5158,23.5158,31000.0
2010-11-30 14:05:00,33.8,33.84,33.8,33.84,30100.0,23.5158,23.5437,23.5158,23.5437,30100.0
2010-11-30 14:10:00,33.83,33.84,33.83,33.84,13900.0,23.5367,23.5437,23.5367,23.5437,13900.0
2010-11-30 14:15:00,33.83,33.84,33.78,33.79,52400.0,23.5367,23.5437,23.5019,23.5089,52400.0
2010-11-30 14:20:00,33.8,33.8,33.77,33.77,41200.0,23.5158,23.5158,23.495,23.495,41200.0
2010-11-30 14:25:00,33.76,33.77,33.73,33.74,53900.0,23.488,23.495,23.4671,23.4741,53900.0
2010-11-30 14:30:00,33.74,33.75,33.7,33.71,38800.0,23.4741,23.481,23.4463,23.4532,38800.0
2010-11-30 14:35:00,33.7,33.72,33.7,33.72,33900.0,23.4463,23.4602,23.4463,23.4602,33900.0
2010-11-30 14:40:00,33.72,33.72,33.67,33.67,65900.0,23.4602,23.4602,23.4254,23.4254,65900.0
2010-11-30 14:45:00,33.68,33.72,33.67,33.71,43300.0,23.4323,23.4602,23.4254,23.4532,43300.0
2010-11-30 14:50:00,33.71,33.71,33.69,33.71,38500.0,23.4532,23.4532,23.4393,23.4532,38500.0
2010-11-30 14:55:00,33.71,33.75,33.7,33.73,42800.0,23.4532,23.481,23.4463,23.4671,42800.0
2010-11-30 15:00:00,33.74,33.76,33.72,33.76,63300.0,23.4741,23.488,23.4602,23.488,63300.0
2010-11-30 15:05:00,33.77,33.77,33.74,33.76,52200.0,23.495,23.495,23.4741,23.488,52200.0
2010-11-30 15:10:00,33.76,33.76,33.72,33.72,41200.0,23.488,23.488,23.4602,23.4602,41200.0
2010-11-30 15:15:00,33.73,33.73,33.7,33.72,54800.0,23.4671,23.4671,23.4463,23.4602,54800.0
2010-11-30 15:20:00,33.72,33.75,33.71,33.73,41500.0,23.4602,23.481,23.4532,23.4671,41500.0
2010-11-30 15:25:00,33.72,33.72,33.7,33.72,39900.0,23.4602,23.4602,23.4463,23.4602,39900.0
2010-11-30 15:30:00,33.71,33.74,33.71,33.74,80300.0,23.4532,23.4741,23.4532,23.4741,80300.0
2010-11-30 15:35:00,33.73,33.76,33.73,33.76,56500.0,23.4671,23.488,23.4671,23.488,56500.0
2010-11-30 15:40:00,33.75,33.76,33.67,33.69,87400.0,23.481,23.488,23.4254,23.4393,87400.0
2010-11-30 15:45:00,33.68,33.68,33.64,33.65,173900.0,23.4323,23.4323,23.4045,23.4115,173900.0
2010-11-30 15:50:00,33.64,33.67,33.61,33.66,199300.0,23.4045,23.4254,23.3836,23.4184,199300.0
2010-11-30 15:55:00,33.66,33.68,33.65,33.65,337600.0,23.4184,23.4323,23.4115,23.4115,337600.0
2010-12-01 09:30:00,33.97,34.07,33.95,33.98,104100.0,23.6341,23.7037,23.6202,23.6411,104100.0
2010-12-01 09:35:00,33.97,34.04,33.95,34.01,149400.0,23.6341,23.6828,23.6202,23.6619,149400.0
2010-12-01 09:40:00,34.01,34.1,33.98,34.1,85700.0,23.6619,23.7246,23.6411,23.7246,85700.0
2010-12-01 09:45:00,34.1,34.13,34.05,34.05,91500.0,23.7246,23.7454,23.6898,23.6898,91500.0
2010-12-01 09:50:00,34.06,34.15,34.05,34.14,112000.0,23.6967,23.7593,23.6898,23.7524,112000.0
2010-12-01 09:55:00,34.14,34.17,34.11,34.11,84500.0,23.7524,23.7733,23.7315,23.7315,84500.0
2010-12-01 10:00:00,34.11,34.16,34.06,34.14,168900.0,23.7315,23.7663,23.6967,23.7524,168900.0
2010-12-01 10:05:00,34.15,34.16,34.12,34.14,57300.0,23.7593,23.7663,23.7385,23.7524,57300.0
2010-12-01 10:10:00,34.14,34.16,34.13,34.16,86100.0,23.7524,23.7663,23.7454,23.7663,86100.0
2010-12-01 10:15:00,34.16,34.2,34.13,34.19,88000.0,23.7663,23.7941,23.7454,23.7872,88000.0
2010-12-01 10:20:00,34.19,34.2,34.16,34.17,109200.0,23.7872,23.7941,23.7663,23.7733,109200.0
2010-12-01 10:25:00,34.17,34.18,34.08,34.08,89400.0,23.7733,23.7802,23.7106,23.7106,89400.0
2010-12-01 10:30:00,34.09,34.1,34.07,34.07,90700.0,23.7176,23.7246,23.7037,23.7037,90700.0
2010-12-01 10:35:00,34.07,34.08,34.05,34.07,65500.0,23.7037,23.7106,23.6898,23.7037,65500.0
2010-12-01 10:40:00,34.07,34.08,34.05,34.07,65600.0,23.7037,23.7106,23.6898,23.7037,65600.0
2010-12-01 10:45:00,34.06,34.07,34.03,34.05,66700.0,23.6967,23.7037,23.6759,23.6898,66700.0
2010-12-01 10:50:00,34.04,34.05,33.99,34.0,52400.0,23.6828,23.6898,23.648,23.655,52400.0
2010-12-01 10:55:00,33.99,34.0,33.96,33.97,141800.0,23.648,23.655,23.6272,23.6341,141800.0
2010-12-01 11:00:00,33.98,33.98,33.96,33.96,84900.0,23.6411,23.6411,23.6272,23.6272,84900.0
2010-12-01 11:05:00,33.96,33.96,33.94,33.95,68200.0,23.6272,23.6272,23.6132,23.6202,68200.0
2010-12-01 11:10:00,33.95,33.95,33.94,33.95,30100.0,23.6202,23.6202,23.6132,23.6202,30100.0
2010-12-01 11:15:00,33.95,33.98,33.94,33.96,50300.0,23.6202,23.6411,23.6132,23.6272,50300.0
2010-12-01 11:20:00,33.96,33.97,33.94,33.96,58400.0,23.6272,23.6341,23.6132,23.6272,58400.0
2010-12-01 11:25:00,33.96,33.96,33.94,33.94,38300.0,23.6272,23.6272,23.6132,23.6132,38300.0
2010-12-01 11:30:00,33.95,33.95,33.91,33.92,60200.0,23.6202,23.6202,23.5924,23.5993,60200.0
2010-12-01 11:35:00,33.92,33.94,33.92,33.93,43000.0,23.5993,23.6132,23.5993,23.6063,43000.0
2010-12-01 11:40:00,33.93,33.94,33.92,33.93,25700.0,23.6063,23.6132,23.5993,23.6063,25700.0
2010-12-01 11:45:00,33.94,33.94,33.93,33.93,17300.0,23.6132,23.6132,23.6063,23.6063,17300.0
2010-12-01 11:50:00,33.94,34.11,33.93,34.11,224200.0,23.6132,23.7315,23.6063,23.7315,224200.0
2010-12-01 11:55:00,34.12,34.22,34.1,34.16,128900.0,23.7385,23.808,23.7246,23.7663,128900.0
2010-12-01 12:00:00,34.15,34.22,34.15,34.19,81400.0,23.7593,23.808,23.7593,23.7872,81400.0
2010-12-01 12:05:00,34.19,34.22,34.18,34.18,35800.0,23.7872,23.808,23.7802,23.7802,35800.0
2010-12-01 12:10:00,34.19,34.23,34.19,34.21,95300.0,23.7872,23.815,23.7872,23.8011,95300.0
2010-12-01 12:15:00,34.21,34.22,34.16,34.18,53900.0,23.8011,23.808,23.7663,23.7802,53900.0
2010-12-01 12:20:00,34.18,34.18,34.16,34.18,37700.0,23.7802,23.7802,23.7663,23.7802,37700.0
2010-12-01 12:25:00,34.18,34.19,34.16,34.16,35400.0,23.7802,23.7872,23.7663,23.7663,35400.0
2010-12-01 12:30:00,34.15,34.18,34.14,34.14,40400.0,23.7593,23.7802,23.7524,23.7524,40400.0
2010-12-01 12:35:00,34.13,34.15,34.13,34.15,19400.0,23.7454,23.7593,23.7454,23.7593,19400.0
2010-12-01 12:40:00,34.15,34.15,34.14,34.15,44200.0,23.7593,23.7593,23.7524,23.7593,44200.0
2010-12-01 12:45:00,34.15,34.16,34.13,34.16,48900.0,23.7593,23.7663,23.7454,23.7663,48900.0
2010-12-01 12:50:00,34.16,34.25,34.15,34.24,145300.0,23.7663,23.8289,23.7593,23.822,145300.0
2010-12-01 12:55:00,34.24,34.25,34.19,34.2,48500.0,23.822,23.8289,23.7872,23.7941,48500.0
2010-12-01 13:00:00,34.19,34.23,34.19,34.21,32100.0,23.7872,23.815,23.7872,23.8011,32100.0
2010-12-01 13:05:00,34.21,34.24,34.18,34.2,43800.0,23.8011,23.822,23.7802,23.7941,43800.0
2010-12-01 13:10:00,34.19,34.25,34.19,34.24,24400.0,23.7872,23.8289,23.7872,23.822,24400.0
2010-12-01 13:15:00,34.25,34.25,34.18,34.18,60000.0,23.8289,23.8289,23.7802,23.7802,60000.0
2010-12-01 13:20:00,34.19,34.24,34.19,34.23,61100.0,23.7872,23.822,23.7872,23.815,61100.0
2010-12-01 13:25:00,34.23,34.26,34.22,34.24,80400.0,23.815,23.8359,23.808,23.822,80400.0
2010-12-01 13:30:00,34.25,34.27,34.19,34.21,57400.0,23.8289,23.8428,23.7872,23.8011,57400.0
2010-12-01 13:35:00,34.22,34.24,34.2,34.24,48500.0,23.808,23.822,23.7941,23.822,48500.0
2010-12-01 13:40:00,34.23,34.24,34.18,34.23,43900.0,23.815,23.822,23.7802,23.815,43900.0
2010-12-01 13:45:00,34.23,34.25,34.21,34.25,36500.0,23.815,23.8289,23.8011,23.8289,36500.0
2010-12-01 13:50:00,34.26,34.26,34.22,34.23,24000.0,23.8359,23.8359,23.808,23.815,24000.0
2010-12-01 13:55:00,34.23,34.24,34.22,34.23,23900.0,23.815,23.822,23.808,23.815,23900.0
2010-12-01 14:00:00,34.23,34.24,34.22,34.23,37800.0,23.815,23.822,23.808,23.815,37800.0
2010-12-01 14:05:00,34.23,34.25,34.22,34.24,40200.0,23.815,23.8289,23.808,23.822,40200.0
2010-12-01 14:10:00,34.24,34.26,34.23,34.23,40000.0,23.822,23.8359,23.815,23.815,40000.0
2010-12-01 14:15:00,34.23,34.28,34.23,34.28,35500.0,23.815,23.8498,23.815,23.8498,35500.0
2010-12-01 14:20:00,34.27,34.28,34.24,34.27,60800.0,23.8428,23.8498,23.822,23.8428,60800.0
2010-12-01 14:25:00,34.27,34.27,34.24,34.25,39000.0,23.8428,23.8428,23.822,23.8289,39000.0
2010-12-01 14:30:00,34.26,34.29,34.24,34.27,87700.0,23.8359,23.8567,23.822,23.8428,87700.0
2010-12-01 14:35:00,34.27,34.31,34.27,34.28,36900.0,23.8428,23.8707,23.8428,23.8498,36900.0
2010-12-01 14:40:00,34.28,34.32,34.26,34.28,52100.0,23.8498,23.8776,23.8359,23.8498,52100.0
2010-12-01 14:45:00,34.29,34.31,34.28,34.28,51500.0,23.8567,23.8707,23.8498,23.8498,51500.0
2010-12-01 14:50:00,34.28,34.29,34.27,34.28,22300.0,23.8498,23.8567,23.8428,23.8498,22300.0
2010-12-01 14:55:00,34.28,34.32,34.28,34.3,42500.0,23.8498,23.8776,23.8498,23.8637,42500.0
2010-12-01 15:00:00,34.3,34.31,34.26,34.26,36300.0,23.8637,23.8707,23.8359,23.8359,36300.0
2010-12-01 15:05:00,34.27,34.27,34.25,34.25,24400.0,23.8428,23.8428,23.8289,23.8289,24400.0
2010-12-01 15:10:00,34.26,34.26,34.24,34.25,65400.0,23.8359,23.8359,23.822,23.8289,65400.0
2010-12-01 15:15:00,34.25,34.27,34.24,34.26,85900.0,23.8289,23.8428,23.822,23.8359,85900.0
2010-12-01 15:20:00,34.26,34.29,34.25,34.26,91900.0,23.8359,23.8567,23.8289,23.8359,91900.0
2010-12-01 15:25:00,34.26,34.29,34.25,34.26,62700.0,23.8359,23.8567,23.8289,23.8359,62700.0
2010-12-01 15:30:00,34.26,34.27,34.26,34.26,48800.0,23.8359,23.8428,23.8359,23.8359,48800.0
2010-12-01 15:35:00,34.26,34.3,34.26,34.28,97200.0,23.8359,23.8637,23.8359,23.8498,97200.0
2010-12-01 15:40:00,34.28,34.29,34.25,34.25,99400.0,23.8498,23.8567,23.8289,23.8289,99400.0
2010-12-01 15:45:00,34.26,34.28,34.25,34.26,169700.0,23.8359,23.8498,23.8289,23.8359,169700.0
2010-12-01 15:50:00,34.26,34.26,34.23,34.24,227000.0,23.8359,23.8359,23.815,23.822,227000.0
2010-12-01 15:55:00,34.24,34.26,34.24,34.25,403500.0,23.822,23.8359,23.822,23.8289,403500.0
2010-12-02 09:30:00,34.33,34.5,34.27,34.32,118200.0,23.8846,24.0028,23.8428,23.8776,118200.0
2010-12-02 09:35:00,34.33,34.38,34.31,34.35,76800.0,23.8846,23.9194,23.8707,23.8985,76800.0
2010-12-02 09:40:00,34.34,34.44,34.34,34.41,98000.0,23.8915,23.9611,23.8915,23.9402,98000.0
2010-12-02 09:45:00,34.42,34.43,34.27,34.3,1424800.0,23.9472,23.9541,23.8428,23.8637,1424800.0
2010-12-02 09:50:00,34.29,34.3,34.26,34.3,111300.0,23.8567,23.8637,23.8359,23.8637,111300.0
2010-12-02 09:55:00,34.3,34.32,34.28,34.31,92000.0,23.8637,23.8776,23.8498,23.8707,92000.0
2010-12-02 10:00:00,34.31,34.36,34.3,34.33,240800.0,23.8707,23.9054,23.8637,23.8846,240800.0
2010-12-02 10:05:00,34.32,34.33,34.3,34.31,95200.0,23.8776,23.8846,23.8637,23.8707,95200.0
2010-12-02 10:10:00,34.3,34.32,34.29,34.3,100400.0,23.8637,23.8776,23.8567,23.8637,100400.0
2010-12-02 10:15:00,34.3,34.31,34.26,34.26,95800.0,23.8637,23.8707,23.8359,23.8359,95800.0
2010-12-02 10:20:00,34.26,34.3,34.24,34.3,72200.0,23.8359,23.8637,23.822,23.8637,72200.0
2010-12-02 10:25:00,34.3,34.31,34.28,34.29,94200.0,23.8637,23.8707,23.8498,23.8567,94200.0
2010-12-02 10:30:00,34.28,34.32,34.26,34.32,97100.0,23.8498,23.8776,23.8359,23.8776,97100.0
2010-12-02 10:35:00,34.31,34.32,34.26,34.3,228800.0,23.8707,23.8776,23.8359,23.8637,228800.0
2010-12-02 10:40:00,34.3,34.31,34.25,34.26,122900.0,23.8637,23.8707,23.8289,23.8359,122900.0
2010-12-02 10:45:00,34.26,34.28,34.25,34.28,69100.0,23.8359,23.8498,23.8289,23.8498,69100.0
2010-12-02 10:50:00,34.27,34.29,34.27,34.29,44600.0,23.8428,23.8567,23.8428,23.8567,44600.0
2010-12-02 10:55:00,34.28,34.31,34.27,34.31,37100.0,23.8498,23.8707,23.8428,23.8707,37100.0
2010-12-02 11:00:00,34.3,34.31,34.29,34.31,57100.0,23.8637,23.8707,23.8567,23.8707,57100.0
2010-12-02 11:05:00,34.32,34.32,34.29,34.3,39400.0,23.8776,23.8776,23.8567,23.8637,39400.0
2010-12-02 11:10:00,34.29,34.32,34.29,34.3,94000.0,23.8567,23.8776,23.8567,23.8637,94000.0
2010-12-02 11:15:00,34.31,34.31,34.29,34.3,17700.0,23.8707,23.8707,23.8567,23.8637,17700.0
2010-12-02 11:20:00,34.29,34.3,34.26,34.27,90000.0,23.8567,23.8637,23.8359,23.8428,90000.0
2010-12-02 11:25:00,34.26,34.27,34.26,34.27,38300.0,23.8359,23.8428,23.8359,23.8428,38300.0
2010-12-02 11:30:00,34.26,34.27,34.23,34.24,104100.0,23.8359,23.8428,23.815,23.822,104100.0
2010-12-02 11:35:00,34.24,34.25,34.23,34.24,24200.0,23.822,23.8289,23.815,23.822,24200.0
2010-12-02 11:40:00,34.23,34.24,34.19,34.19,72300.0,23.815,23.822,23.7872,23.7872,72300.0
2010-12-02 11:45:00,34.2,34.2,34.19,34.19,20500.0,23.7941,23.7941,23.7872,23.7872,20500.0
2010-12-02 11:50:00,34.19,34.24,34.19,34.24,105200.0,23.7872,23.822,23.7872,23.822,105200.0
2010-12-02 11:55:00,34.24,34.28,34.23,34.28,44600.0,23.822,23.8498,23.815,23.8498,44600.0
2010-12-02 12:00:00,34.28,34.28,34.25,34.25,19800.0,23.8498,23.8498,23.8289,23.8289,19800.0
2010-12-02 12:05:00,34.25,34.35,34.25,34.35,81100.0,23.8289,23.8985,23.8289,23.8985,81100.0
2010-12-02 12:10:00,34.35,34.36,34.34,34.35,47600.0,23.8985,23.9054,23.8915,23.8985,47600.0
2010-12-02 12:15:00,34.35,34.35,34.34,34.34,26300.0,23.8985,23.8985,23.8915,23.8915,26300.0
2010-12-02 12:20:00,34.35,34.4,34.33,34.38,126200.0,23.8985,23.9333,23.8846,23.9194,126200.0
2010-12-02 12:25:00,34.38,34.38,34.35,34.38,41000.0,23.9194,23.9194,23.8985,23.9194,41000.0
2010-12-02 12:30:00,34.38,34.4,34.37,34.38,69100.0,23.9194,23.9333,23.9124,23.9194,69100.0
2010-12-02 12:35:00,34.38,34.38,34.37,34.38,27300.0,23.9194,23.9194,23.9124,23.9194,27300.0
2010-12-02 12:40:00,34.37,34.37,34.34,34.35,81400.0,23.9124,23.9124,23.8915,23.8985,81400.0
2010-12-02 12:45:00,34.35,34.35,34.33,34.35,37600.0,23.8985,23.8985,23.8846,23.8985,37600.0
2010-12-02 12:50:00,34.35,34.35,34.32,34.32,40900.0,23.8985,23.8985,23.8776,23.8776,40900.0
2010-12-02 12:55:00,34.32,34.33,34.3,34.3,43800.0,23.8776,23.8846,23.8637,23.8637,43800.0
2010-12-02 13:00:00,34.3,34.31,34.3,34.31,42500.0,23.8637,23.8707,23.8637,23.8707,42500.0
2010-12-02 13:05:00,34.3,34.33,34.3,34.31,37000.0,23.8637,23.8846,23.8637,23.8707,37000.0
2010-12-02 13:10:00,34.3,34.32,34.3,34.31,25000.0,23.8637,23.8776,23.8637,23.8707,25000.0
2010-12-02 13:15:00,34.31,34.32,34.29,34.3,53500.0,23.8707,23.8776,23.8567,23.8637,53500.0
2010-12-02 13:20:00,34.29,34.3,34.28,34.28,18000.0,23.8567,23.8637,23.8498,23.8498,18000.0
2010-12-02 13:25:00,34.28,34.31,34.28,34.3,34800.0,23.8498,23.8707,23.8498,23.8637,34800.0
2010-12-02 13:30:00,34.31,34.31,34.28,34.3,73300.0,23.8707,23.8707,23.8498,23.8637,73300.0
2010-12-02 13:35:00,34.3,34.3,34.29,34.29,45100.0,23.8637,23.8637,23.8567,23.8567,45100.0
2010-12-02 13:40:00,34.3,34.3,34.29,34.3,19700.0,23.8637,23.8637,23.8567,23.8637,19700.0
2010-12-02 13:45:00,34.29,34.3,34.28,34.29,23300.0,23.8567,23.8637,23.8498,23.8567,23300.0
2010-12-02 13:50:00,34.29,34.3,34.28,34.3,36800.0,23.8567,23.8637,23.8498,23.8637,36800.0
2010-12-02 13:55:00,34.3,34.3,34.28,34.28,19700.0,23.8637,23.8637,23.8498,23.8498,19700.0
2010-12-02 14:00:00,34.28,34.3,34.28,34.3,131000.0,23.8498,23.8637,23.8498,23.8637,131000.0
2010-12-02 14:05:00,34.3,34.34,34.29,34.33,72900.0,23.8637,23.8915,23.8567,23.8846,72900.0
2010-12-02 14:10:00,34.33,34.33,34.29,34.29,46600.0,23.8846,23.8846,23.8567,23.8567,46600.0
2010-12-02 14:15:00,34.29,34.3,34.28,34.29,85000.0,23.8567,23.8637,23.8498,23.8567,85000.0
2010-12-02 14:20:00,34.29,34.32,34.29,34.31,72200.0,23.8567,23.8776,23.8567,23.8707,72200.0
2010-12-02 14:25:00,34.31,34.31,34.3,34.3,54900.0,23.8707,23.8707,23.8637,23.8637,54900.0
2010-12-02 14:30:00,34.3,34.31,34.3,34.3,114600.0,23.8637,23.8707,23.8637,23.8637,114600.0
2010-12-02 14:35:00,34.3,34.31,34.26,34.26,66800.0,23.8637,23.8707,23.8359,23.8359,66800.0
2010-12-02 14:40:00,34.26,34.27,34.26,34.26,45600.0,23.8359,23.8428,23.8359,23.8359,45600.0
2010-12-02 14:45:00,34.27,34.27,34.26,34.27,113700.0,23.8428,23.8428,23.8359,23.8428,113700.0
2010-12-02 14:50:00,34.27,34.27,34.25,34.26,48100.0,23.8428,23.8428,23.8289,23.8359,48100.0
2010-12-02 14:55:00,34.26,34.26,34.2,34.21,71700.0,23.8359,23.8359,23.7941,23.8011,71700.0
2010-12-02 15:00:00,34.21,34.23,34.2,34.22,72200.0,23.8011,23.815,23.7941,23.808,72200.0
2010-12-02 15:05:00,34.22,34.23,34.19,34.21,111100.0,23.808,23.815,23.7872,23.8011,111100.0
2010-12-02 15:10:00,34.21,34.21,34.19,34.2,74700.0,23.8011,23.8011,23.7872,23.7941,74700.0
2010-12-02 15:15:00,34.19,34.2,34.17,34.18,85500.0,23.7872,23.7941,23.7733,23.7802,85500.0
2010-12-02 15:20:00,34.17,34.21,34.17,34.2,151100.0,23.7733,23.8011,23.7733,23.7941,151100.0
2010-12-02 15:25:00,34.19,34.21,34.19,34.2,67400.0,23.7872,23.8011,23.7872,23.7941,67400.0
2010-12-02 15:30:00,34.21,34.21,34.16,34.17,228200.0,23.8011,23.8011,23.7663,23.7733,228200.0
2010-12-02 15:35:00,34.17,34.18,34.16,34.17,234900.0,23.7733,23.7802,23.7663,23.7733,234900.0
2010-12-02 15:40:00,34.17,34.21,34.16,34.21,181300.0,23.7733,23.8011,23.7663,23.8011,181300.0
2010-12-02 15:45:00,34.2,34.26,34.2,34.26,171700.0,23.7941,23.8359,23.7941,23.8359,171700.0
2010-12-02 15:50:00,34.26,34.27,34.22,34.23,299800.0,23.8359,23.8428,23.808,23.815,299800.0
2010-12-02 15:55:00,34.23,34.28,34.22,34.25,483800.0,23.815,23.8498,23.808,23.8289,483800.0
2010-12-03 09:30:00,34.26,34.32,34.21,34.22,237500.0,23.8359,23.8776,23.8011,23.808,237500.0
2010-12-03 09:35:00,34.22,34.24,34.17,34.18,157500.0,23.808,23.822,23.7733,23.7802,157500.0
2010-12-03 09:40:00,34.18,34.2,34.16,34.19,147800.0,23.7802,23.7941,23.7663,23.7872,147800.0
2010-12-03 09:45:00,34.19,34.21,34.17,34.19,130300.0,23.7872,23.8011,23.7733,23.7872,130300.0
2010-12-03 09:50:00,34.18,34.19,34.12,34.14,117600.0,23.7802,23.7872,23.7385,23.7524,117600.0
2010-12-03 09:55:00,34.12,34.15,34.12,34.15,46900.0,23.7385,23.7593,23.7385,23.7593,46900.0
2010-12-03 10:00:00,34.15,34.16,34.13,34.14,98000.0,23.7593,23.7663,23.7454,23.7524,98000.0
2010-12-03 10:05:00,34.14,34.15,34.12,34.13,85100.0,23.7524,23.7593,23.7385,23.7454,85100.0
2010-12-03 10:10:00,34.14,34.14,34.1,34.1,78900.0,23.7524,23.7524,23.7246,23.7246,78900.0
2010-12-03 10:15:00,34.1,34.11,34.1,34.11,75600.0,23.7246,23.7315,23.7246,23.7315,75600.0
2010-12-03 10:20:00,34.11,34.15,34.1,34.13,55300.0,23.7315,23.7593,23.7246,23.7454,55300.0
2010-12-03 10:25:00,34.12,34.12,34.07,34.08,61500.0,23.7385,23.7385,23.7037,23.7106,61500.0
2010-12-03 10:30:00,34.08,34.12,34.08,34.08,55900.0,23.7106,23.7385,23.7106,23.7106,55900.0
2010-12-03 10:35:00,34.08,34.1,34.06,34.09,75400.0,23.7106,23.7246,23.6967,23.7176,75400.0
2010-12-03 10:40:00,34.08,34.09,34.06,34.06,55000.0,23.7106,23.7176,23.6967,23.6967,55000.0
2010-12-03 10:45:00,34.06,34.07,34.05,34.06,27700.0,23.6967,23.7037,23.6898,23.6967,27700.0
2010-12-03 10:50:00,34.06,34.07,34.04,34.06,77700.0,23.6967,23.7037,23.6828,23.6967,77700.0
2010-12-03 10:55:00,34.06,34.09,34.04,34.08,62200.0,23.6967,23.7176,23.6828,23.7106,62200.0
2010-12-03 11:00:00,34.08,34.1,34.08,34.09,70600.0,23.7106,23.7246,23.7106,23.7176,70600.0
2010-12-03 11:05:00,34.1,34.1,34.08,34.08,45000.0,23.7246,23.7246,23.7106,23.7106,45000.0
2010-12-03 11:10:00,34.08,34.09,34.06,34.08,44500.0,23.7106,23.7176,23.6967,23.7106,44500.0
2010-12-03 11:15:00,34.08,34.08,34.05,34.05,60700.0,23.7106,23.7106,23.6898,23.6898,60700.0
2010-12-03 11:20:00,34.06,34.07,34.05,34.06,31400.0,23.6967,23.7037,23.6898,23.6967,31400.0
2010-12-03 11:25:00,34.05,34.06,34.01,34.01,90500.0,23.6898,23.6967,23.6619,23.6619,90500.0
2010-12-03 11:30:00,34.02,34.03,34.0,34.02,143600.0,23.6689,23.6759,23.655,23.6689,143600.0
2010-12-03 11:35:00,34.02,34.06,34.01,34.06,28700.0,23.6689,23.6967,23.6619,23.6967,28700.0
2010-12-03 11:40:00,34.06,34.07,34.05,34.06,69700.0,23.6967,23.7037,23.6898,23.6967,69700.0
2010-12-03 11:45:00,34.06,34.06,34.03,34.03,54900.0,23.6967,23.6967,23.6759,23.6759,54900.0
2010-12-03 11:50:00,34.04,34.04,34.0,34.01,72500.0,23.6828,23.6828,23.655,23.6619,72500.0
2010-12-03 11:55:00,34.01,34.03,34.0,34.02,50200.0,23.6619,23.6759,23.655,23.6689,50200.0
2010-12-03 12:00:00,34.03,34.03,34.02,34.03,40500.0,23.6759,23.6759,23.6689,23.6759,40500.0
2010-12-03 12:05:00,34.03,34.06,34.02,34.05,43600.0,23.6759,23.6967,23.6689,23.6898,43600.0
2010-12-03 12:10:00,34.04,34.06,34.04,34.06,36900.0,23.6828,23.6967,23.6828,23.6967,36900.0
2010-12-03 12:15:00,34.05,34.07,34.04,34.06,97300.0,23.6898,23.7037,23.6828,23.6967,97300.0
2010-12-03 12:20:00,34.06,34.06,34.04,34.05,34300.0,23.6967,23.6967,23.6828,23.6898,34300.0
2010-12-03 12:25:00,34.06,34.06,34.03,34.03,39200.0,23.6967,23.6967,23.6759,23.6759,39200.0
2010-12-03 12:30:00,34.04,34.06,34.04,34.05,36300.0,23.6828,23.6967,23.6828,23.6898,36300.0
2010-12-03 12:35:00,34.05,34.06,34.04,34.05,56800.0,23.6898,23.6967,23.6828,23.6898,56800.0
2010-12-03 12:40:00,34.06,34.06,34.04,34.05,39200.0,23.6967,23.6967,23.6828,23.6898,39200.0
2010-12-03 12:45:00,34.05,34.06,34.04,34.05,38400.0,23.6898,23.6967,23.6828,23.6898,38400.0
2010-12-03 12:50:00,34.06,34.06,34.05,34.05,45000.0,23.6967,23.6967,23.6898,23.6898,45000.0
2010-12-03 12:55:00,34.05,34.06,34.02,34.05,66800.0,23.6898,23.6967,23.6689,23.6898,66800.0
2010-12-03 13:00:00,34.04,34.05,34.04,34.05,39300.0,23.6828,23.6898,23.6828,23.6898,39300.0
2010-12-03 13:05:00,34.05,34.05,34.01,34.02,66300.0,23.6898,23.6898,23.6619,23.6689,66300.0
2010-12-03 13:10:00,34.03,34.04,34.02,34.04,28000.0,23.6759,23.6828,23.6689,23.6828,28000.0
2010-12-03 13:15:00,34.03,34.04,34.02,34.04,45500.0,23.6759,23.6828,23.6689,23.6828,45500.0
2010-12-03 13:20:00,34.03,34.04,34.01,34.03,244300.0,23.6759,23.6828,23.6619,23.6759,244300.0
2010-12-03 13:25:00,34.03,34.03,34.0,34.01,70200.0,23.6759,23.6759,23.655,23.6619,70200.0
2010-12-03 13:30:00,34.02,34.04,34.01,34.02,67200.0,23.6689,23.6828,23.6619,23.6689,67200.0
2010-12-03 13:35:00,34.02,34.02,34.0,34.0,298700.0,23.6689,23.6689,23.655,23.655,298700.0
2010-12-03 13:40:00,34.0,34.01,33.99,34.0,117100.0,23.655,23.6619,23.648,23.655,117100.0
2010-12-03 13:45:00,34.0,34.01,33.99,33.99,56900.0,23.655,23.6619,23.648,23.648,56900.0
2010-12-03 13:50:00,34.0,34.02,33.99,34.0,324200.0,23.655,23.6689,23.648,23.655,324200.0
2010-12-03 13:55:00,34.01,34.01,33.99,34.0,53900.0,23.6619,23.6619,23.648,23.655,53900.0
2010-12-03 14:00:00,34.0,34.01,33.98,33.99,84600.0,23.655,23.6619,23.6411,23.648,84600.0
2010-12-03 14:05:00,33.99,33.99,33.95,33.96,58600.0,23.648,23.648,23.6202,23.6272,58600.0
2010-12-03 14:10:00,33.97,34.0,33.97,33.97,61300.0,23.6341,23.655,23.6341,23.6341,61300.0
2010-12-03 14:15:00,33.98,34.01,33.97,34.0,92900.0,23.6411,23.6619,23.6341,23.655,92900.0
2010-12-03 14:20:00,34.0,34.0,33.99,34.0,43700.0,23.655,23.655,23.648,23.655,43700.0
2010-12-03 14:25:00,34.0,34.01,33.97,33.98,219800.0,23.655,23.6619,23.6341,23.6411,219800.0
2010-12-03 14:30:00,33.99,34.0,33.98,34.0,75100.0,23.648,23.655,23.6411,23.655,75100.0
2010-12-03 14:35:00,33.99,34.01,33.98,34.0,175600.0,23.648,23.6619,23.6411,23.655,175600.0
2010-12-03 14:40:00,34.01,34.02,34.0,34.01,87500.0,23.6619,23.6689,23.655,23.6619,87500.0
2010-12-03 14:45:00,34.01,34.01,33.99,34.0,323200.0,23.6619,23.6619,23.648,23.655,323200.0
2010-12-03 14:50:00,33.99,34.0,33.99,33.99,60000.0,23.648,23.655,23.648,23.648,60000.0
2010-12-03 14:55:00,34.0,34.01,33.99,34.0,72500.0,23.655,23.6619,23.648,23.655,72500.0
2010-12-03 15:00:00,34.0,34.01,34.0,34.01,58500.0,23.655,23.6619,23.655,23.6619,58500.0
2010-12-03 15:05:00,34.0,34.02,33.95,33.96,1840300.0,23.655,23.6689,23.6202,23.6272,1840300.0
2010-12-03 15:10:00,33.96,33.96,33.92,33.96,176700.0,23.6272,23.6272,23.5993,23.6272,176700.0
2010-12-03 15:15:00,33.96,33.99,33.95,33.98,170600.0,23.6272,23.648,23.6202,23.6411,170600.0
2010-12-03 15:20:00,33.98,34.0,33.98,34.0,30000.0,23.6411,23.655,23.6411,23.655,30000.0
2010-12-03 15:25:00,34.0,34.03,34.0,34.03,83800.0,23.655,23.6759,23.655,23.6759,83800.0
2010-12-03 15:30:00,34.03,34.04,34.02,34.04,182600.0,23.6759,23.6828,23.6689,23.6828,182600.0
2010-12-03 15:35:00,34.04,34.07,34.03,34.06,241600.0,23.6828,23.7037,23.6759,23.6967,241600.0
2010-12-03 15:40:00,34.06,34.06,34.05,34.05,136100.0,23.6967,23.6967,23.6898,23.6898,136100.0
2010-12-03 15:45:00,34.06,34.09,34.05,34.09,314800.0,23.6967,23.7176,23.6898,23.7176,314800.0
2010-12-03 15:50:00,34.09,34.12,34.08,34.12,349100.0,23.7176,23.7385,23.7106,23.7385,349100.0
2010-12-03 15:55:00,34.12,34.15,34.11,34.12,657500.0,23.7385,23.7593,23.7315,23.7385,657500.0
2010-12-06 09:30:00,34.06,34.1,34.01,34.09,250800.0,23.6967,23.7246,23.6619,23.7176,250800.0
2010-12-06 09:35:00,34.09,34.16,34.07,34.12,91600.0,23.7176,23.7663,23.7037,23.7385,91600.0
2010-12-06 09:40:00,34.12,34.13,34.04,34.11,73200.0,23.7385,23.7454,23.6828,23.7315,73200.0
2010-12-06 09:45:00,34.11,34.12,34.06,34.07,49700.0,23.7315,23.7385,23.6967,23.7037,49700.0
2010-12-06 09:50:00,34.06,34.08,34.05,34.08,61600.0,23.6967,23.7106,23.6898,23.7106,61600.0
2010-12-06 09:55:00,34.08,34.1,34.06,34.08,133900.0,23.7106,23.7246,23.6967,23.7106,133900.0
2010-12-06 10:00:00,34.07,34.13,34.07,34.13,42200.0,23.7037,23.7454,23.7037,23.7454,42200.0
2010-12-06 10:05:00,34.12,34.13,34.1,34.12,34400.0,23.7385,23.7454,23.7246,23.7385,34400.0
2010-12-06 10:10:00,34.13,34.14,34.08,34.11,44600.0,23.7454,23.7524,23.7106,23.7315,44600.0
2010-12-06 10:15:00,34.1,34.14,34.1,34.14,30700.0,23.7246,23.7524,23.7246,23.7524,30700.0
2010-12-06 10:20:00,34.13,34.19,34.13,34.19,44100.0,23.7454,23.7872,23.7454,23.7872,44100.0
2010-12-06 10:25:00,34.18,34.18,34.14,34.15,42400.0,23.7802,23.7802,23.7524,23.7593,42400.0
2010-12-06 10:30:00,34.15,34.18,34.13,34.18,64100.0,23.7593,23.7802,23.7454,23.7802,64100.0
2010-12-06 10:35:00,34.18,34.18,34.13,34.14,52100.0,23.7802,23.7802,23.7454,23.7524,52100.0
2010-12-06 10:40:00,34.13,34.14,34.11,34.11,27500.0,23.7454,23.7524,23.7315,23.7315,27500.0
2010-12-06 10:45:00,34.11,34.13,34.1,34.1,73100.0,23.7315,23.7454,23.7246,23.7246,73100.0
2010-12-06 10:50:00,34.1,34.11,34.07,34.08,68400.0,23.7246,23.7315,23.7037,23.7106,68400.0
2010-12-06 10:55:00,34.09,34.12,34.08,34.1,61200.0,23.7176,23.7385,23.7106,23.7246,61200.0
2010-12-06 11:00:00,34.1,34.12,34.09,34.12,103100.0,23.7246,23.7385,23.7176,23.7385,103100.0
2010-12-06 11:05:00,34.12,34.17,34.11,34.16,62400.0,23.7385,23.7733,23.7315,23.7663,62400.0
2010-12-06 11:10:00,34.16,34.17,34.13,34.16,53000.0,23.7663,23.7733,23.7454,23.7663,53000.0
2010-12-06 11:15:00,34.16,34.18,34.14,34.14,29900.0,23.7663,23.7802,23.7524,23.7524,29900.0
2010-12-06 11:20:00,34.14,34.15,34.13,34.13,33300.0,23.7524,23.7593,23.7454,23.7454,33300.0
2010-12-06 11:25:00,34.13,34.14,34.11,34.12,55200.0,23.7454,23.7524,23.7315,23.7385,55200.0
2010-12-06 11:30:00,34.12,34.13,34.09,34.1,50900.0,23.7385,23.7454,23.7176,23.7246,50900.0
2010-12-06 11:35:00,34.09,34.1,34.06,34.06,41900.0,23.7176,23.7246,23.6967,23.6967,41900.0
2010-12-06 11:40:00,34.07,34.08,34.05,34.07,58100.0,23.7037,23.7106,23.6898,23.7037,58100.0
2010-12-06 11:45:00,34.07,34.08,34.03,34.03,25600.0,23.7037,23.7106,23.6759,23.6759,25600.0
2010-12-06 11:50:00,34.03,34.04,34.0,34.01,75500.0,23.6759,23.6828,23.655,23.6619,75500.0
2010-12-06 11:55:00,34.01,34.01,33.96,33.99,59100.0,23.6619,23.6619,23.6272,23.648,59100.0
2010-12-06 12:00:00,33.99,34.0,33.99,33.99,13200.0,23.648,23.655,23.648,23.648,13200.0
2010-12-06 12:05:00,33.99,34.0,33.99,33.99,18900.0,23.648,23.655,23.648,23.648,18900.0
2010-12-06 12:10:00,33.99,34.0,33.97,33.98,33100.0,23.648,23.655,23.6341,23.6411,33100.0
2010-12-06 12:15:00,33.97,33.99,33.97,33.98,30400.0,23.6341,23.648,23.6341,23.6411,30400.0
2010-12-06 12:20:00,33.98,33.98,33.96,33.97,21200.0,23.6411,23.6411,23.6272,23.6341,21200.0
2010-12-06 12:25:00,33.96,33.98,33.96,33.97,40400.0,23.6272,23.6411,23.6272,23.6341,40400.0
2010-12-06 12:30:00,33.97,34.0,33.96,33.99,38700.0,23.6341,23.655,23.6272,23.648,38700.0
2010-12-06 12:35:00,33.99,34.04,33.99,34.04,40400.0,23.648,23.6828,23.648,23.6828,40400.0
2010-12-06 12:40:00,34.03,34.04,34.03,34.04,15300.0,23.6759,23.6828,23.6759,23.6828,15300.0
2010-12-06 12:45:00,34.04,34.04,34.01,34.02,43300.0,23.6828,23.6828,23.6619,23.6689,43300.0
2010-12-06 12:50:00,34.03,34.05,34.02,34.04,38800.0,23.6759,23.6898,23.6689,23.6828,38800.0
2010-12-06 12:55:00,34.04,34.06,34.03,34.04,44100.0,23.6828,23.6967,23.6759,23.6828,44100.0
2010-12-06 13:00:00,34.04,34.06,34.03,34.05,35100.0,23.6828,23.6967,23.6759,23.6898,35100.0
2010-12-06 13:05:00,34.05,34.06,34.03,34.03,45700.0,23.6898,23.6967,23.6759,23.6759,45700.0
2010-12-06 13:10:00,34.03,34.03,34.01,34.01,42600.0,23.6759,23.6759,23.6619,23.6619,42600.0
2010-12-06 13:15:00,34.02,34.02,34.0,34.01,22600.0,23.6689,23.6689,23.655,23.6619,22600.0
2010-12-06 13:20:00,34.0,34.03,34.0,34.02,36500.0,23.655,23.6759,23.655,23.6689,36500.0
2010-12-06 13:25:00,34.03,34.04,34.02,34.04,16800.0,23.6759,23.6828,23.6689,23.6828,16800.0
2010-12-06 13:30:00,34.03,34.05,34.03,34.04,21000.0,23.6759,23.6898,23.6759,23.6828,21000.0
2010-12-06 13:35:00,34.04,34.05,34.03,34.03,23200.0,23.6828,23.6898,23.6759,23.6759,23200.0
2010-12-06 13:40:00,34.04,34.04,34.03,34.03,14800.0,23.6828,23.6828,23.6759,23.6759,14800.0
2010-12-06 13:45:00,34.03,34.04,34.03,34.03,17000.0,23.6759,23.6828,23.6759,23.6759,17000.0
2010-12-06 13:50:00,34.03,34.04,34.03,34.03,18000.0,23.6759,23.6828,23.6759,23.6759,18000.0
2010-12-06 13:55:00,34.03,34.04,34.03,34.03,14900.0,23.6759,23.6828,23.6759,23.6759,14900.0
2010-12-06 14:00:00,34.03,34.04,34.03,34.04,29400.0,23.6759,23.6828,23.6759,23.6828,29400.0
2010-12-06 14:05:00,34.03,34.04,34.03,34.04,19700.0,23.6759,23.6828,23.6759,23.6828,19700.0
2010-12-06 14:10:00,34.03,34.05,34.03,34.04,33900.0,23.6759,23.6898,23.6759,23.6828,33900.0
2010-12-06 14:15:00,34.05,34.05,34.04,34.04,16800.0,23.6898,23.6898,23.6828,23.6828,16800.0
2010-12-06 14:20:00,34.04,34.05,34.03,34.04,30800.0,23.6828,23.6898,23.6759,23.6828,30800.0
2010-12-06 14:25:00,34.04,34.04,34.01,34.01,34800.0,23.6828,23.6828,23.6619,23.6619,34800.0
2010-12-06 14:30:00,34.01,34.02,34.01,34.01,14200.0,23.6619,23.6689,23.6619,23.6619,14200.0
2010-12-06 14:35:00,34.01,34.03,34.01,34.03,71300.0,23.6619,23.6759,23.6619,23.6759,71300.0
2010-12-06 14:40:00,34.02,34.03,34.02,34.03,38700.0,23.6689,23.6759,23.6689,23.6759,38700.0
2010-12-06 14:45:00,34.02,34.03,34.02,34.02,44500.0,23.6689,23.6759,23.6689,23.6689,44500.0
2010-12-06 14:50:00,34.02,34.02,34.01,34.01,16100.0,23.6689,23.6689,23.6619,23.6619,16100.0
2010-12-06 14:55:00,34.01,34.02,34.0,34.0,43400.0,23.6619,23.6689,23.655,23.655,43400.0
2010-12-06 15:00:00,34.0,34.01,33.98,33.98,63400.0,23.655,23.6619,23.6411,23.6411,63400.0
2010-12-06 15:05:00,33.98,33.99,33.98,33.98,18500.0,23.6411,23.648,23.6411,23.6411,18500.0
2010-12-06 15:10:00,33.99,33.99,33.98,33.99,26600.0,23.648,23.648,23.6411,23.648,26600.0
2010-12-06 15:15:00,33.98,33.99,33.98,33.99,45500.0,23.6411,23.648,23.6411,23.648,45500.0
2010-12-06 15:20:00,33.99,33.99,33.98,33.98,30200.0,23.648,23.648,23.6411,23.6411,30200.0
2010-12-06 15:25:00,33.99,33.99,33.98,33.99,32900.0,23.648,23.648,23.6411,23.648,32900.0
2010-12-06 15:30:00,33.99,33.99,33.98,33.98,55300.0,23.648,23.648,23.6411,23.6411,55300.0
2010-12-06 15:35:00,33.99,34.0,33.98,34.0,83600.0,23.648,23.655,23.6411,23.655,83600.0
2010-12-06 15:40:00,33.99,34.0,33.99,33.99,54200.0,23.648,23.655,23.648,23.648,54200.0
2010-12-06 15:45:00,33.99,34.0,33.99,33.99,306200.0,23.648,23.655,23.648,23.648,306200.0
2010-12-06 15:50:00,34.0,34.0,33.99,34.0,105100.0,23.655,23.655,23.648,23.655,105100.0
2010-12-06 15:55:00,34.0,34.0,33.97,33.98,276500.0,23.655,23.655,23.6341,23.6411,276500.0
2010-12-07 09:30:00,34.19,34.23,34.01,34.04,239200.0,23.7872,23.815,23.6619,23.6828,239200.0
2010-12-07 09:35:00,34.04,34.1,34.03,34.06,160800.0,23.6828,23.7246,23.6759,23.6967,160800.0
2010-12-07 09:40:00,34.05,34.09,34.02,34.05,81700.0,23.6898,23.7176,23.6689,23.6898,81700.0
2010-12-07 09:45:00,34.05,34.09,34.04,34.07,44000.0,23.6898,23.7176,23.6828,23.7037,44000.0
2010-12-07 09:50:00,34.08,34.08,34.03,34.04,106000.0,23.7106,23.7106,23.6759,23.6828,106000.0
2010-12-07 09:55:00,34.04,34.05,34.02,34.03,47600.0,23.6828,23.6898,23.6689,23.6759,47600.0
2010-12-07 10:00:00,34.03,34.04,34.01,34.01,152400.0,23.6759,23.6828,23.6619,23.6619,152400.0
2010-12-07 10:05:00,34.01,34.02,33.99,33.99,223100.0,23.6619,23.6689,23.648,23.648,223100.0
2010-12-07 10:10:00,34.0,34.0,33.97,33.97,74800.0,23.655,23.655,23.6341,23.6341,74800.0
2010-12-07 10:15:00,33.97,33.98,33.95,33.95,69800.0,23.6341,23.6411,23.6202,23.6202,69800.0
2010-12-07 10:20:00,33.96,33.98,33.95,33.97,52400.0,23.6272,23.6411,23.6202,23.6341,52400.0
2010-12-07 10:25:00,33.97,34.0,33.93,33.94,102200.0,23.6341,23.655,23.6063,23.6132,102200.0
2010-12-07 10:30:00,33.93,33.94,33.92,33.92,52600.0,23.6063,23.6132,23.5993,23.5993,52600.0
2010-12-07 10:35:00,33.92,33.94,33.92,33.94,65600.0,23.5993,23.6132,23.5993,23.6132,65600.0
2010-12-07 10:40:00,33.94,33.94,33.93,33.94,62100.0,23.6132,23.6132,23.6063,23.6132,62100.0
2010-12-07 10:45:00,33.94,33.95,33.93,33.94,131400.0,23.6132,23.6202,23.6063,23.6132,131400.0
2010-12-07 10:50:00,33.95,33.95,33.94,33.94,39300.0,23.6202,23.6202,23.6132,23.6132,39300.0
2010-12-07 10:55:00,33.94,33.95,33.9,33.91,90300.0,23.6132,23.6202,23.5854,23.5924,90300.0
2010-12-07 11:00:00,33.91,33.94,33.9,33.94,58800.0,23.5924,23.6132,23.5854,23.6132,58800.0
2010-12-07 11:05:00,33.94,33.95,33.93,33.94,41700.0,23.6132,23.6202,23.6063,23.6132,41700.0
2010-12-07 11:10:00,33.94,33.94,33.92,33.93,68000.0,23.6132,23.6132,23.5993,23.6063,68000.0
2010-12-07 11:15:00,33.93,33.95,33.91,33.91,82800.0,23.6063,23.6202,23.5924,23.5924,82800.0
2010-12-07 11:20:00,33.91,33.92,33.9,33.9,49500.0,23.5924,23.5993,23.5854,23.5854,49500.0
2010-12-07 11:25:00,33.9,33.91,33.9,33.91,41100.0,23.5854,23.5924,23.5854,23.5924,41100.0
2010-12-07 11:30:00,33.91,33.93,33.9,33.92,56700.0,23.5924,23.6063,23.5854,23.5993,56700.0
2010-12-07 11:35:00,33.93,33.93,33.92,33.93,28000.0,23.6063,23.6063,23.5993,23.6063,28000.0
2010-12-07 11:40:00,33.93,33.93,33.9,33.92,75800.0,23.6063,23.6063,23.5854,23.5993,75800.0
2010-12-07 11:45:00,33.91,33.92,33.84,33.85,643300.0,23.5924,23.5993,23.5437,23.5506,643300.0
2010-12-07 11:50:00,33.84,33.86,33.82,33.84,84500.0,23.5437,23.5576,23.5297,23.5437,84500.0
2010-12-07 11:55:00,33.83,33.86,33.83,33.85,201700.0,23.5367,23.5576,23.5367,23.5506,201700.0
2010-12-07 12:00:00,33.85,33.89,33.85,33.87,286200.0,23.5506,23.5784,23.5506,23.5645,286200.0
2010-12-07 12:05:00,33.87,33.87,33.84,33.85,97400.0,23.5645,23.5645,23.5437,23.5506,97400.0
2010-12-07 12:10:00,33.85,33.86,33.84,33.85,31900.0,23.5506,23.5576,23.5437,23.5506,31900.0
2010-12-07 12:15:00,33.85,33.85,33.81,33.84,97700.0,23.5506,23.5506,23.5228,23.5437,97700.0
2010-12-07 12:20:00,33.84,33.84,33.83,33.83,23000.0,23.5437,23.5437,23.5367,23.5367,23000.0
2010-12-07 12:25:00,33.83,33.85,33.83,33.85,58700.0,23.5367,23.5506,23.5367,23.5506,58700.0
2010-12-07 12:30:00,33.85,33.89,33.84,33.89,40700.0,23.5506,23.5784,23.5437,23.5784,40700.0
2010-12-07 12:35:00,33.88,33.94,33.88,33.94,87600.0,23.5715,23.6132,23.5715,23.6132,87600.0
2010-12-07 12:40:00,33.94,33.97,33.93,33.96,347500.0,23.6132,23.6341,23.6063,23.6272,347500.0
2010-12-07 12:45:00,33.96,33.99,33.95,33.98,125100.0,23.6272,23.648,23.6202,23.6411,125100.0
2010-12-07 12:50:00,33.98,33.99,33.95,33.95,56200.0,23.6411,23.648,23.6202,23.6202,56200.0
2010-12-07 12:55:00,33.95,34.0,33.95,33.99,110800.0,23.6202,23.655,23.6202,23.648,110800.0
2010-12-07 13:00:00,33.99,33.99,33.98,33.98,18600.0,23.648,23.648,23.6411,23.6411,18600.0
2010-12-07 13:05:00,33.98,33.99,33.98,33.99,26000.0,23.6411,23.648,23.6411,23.648,26000.0
2010-12-07 13:10:00,33.99,33.99,33.98,33.99,23300.0,23.648,23.648,23.6411,23.648,23300.0
2010-12-07 13:15:00,33.98,33.99,33.98,33.99,24900.0,23.6411,23.648,23.6411,23.648,24900.0
2010-12-07 13:20:00,33.99,34.02,33.98,34.0,71500.0,23.648,23.6689,23.6411,23.655,71500.0
2010-12-07 13:25:00,34.0,34.0,33.99,34.0,21800.0,23.655,23.655,23.648,23.655,21800.0
2010-12-07 13:30:00,33.99,34.0,33.99,34.0,21600.0,23.648,23.655,23.648,23.655,21600.0
2010-12-07 13:35:00,33.99,34.02,33.99,34.01,105900.0,23.648,23.6689,23.648,23.6619,105900.0
2010-12-07 13:40:00,34.0,34.01,34.0,34.01,227500.0,23.655,23.6619,23.655,23.6619,227500.0
2010-12-07 13:45:00,34.01,34.05,34.01,34.05,65900.0,23.6619,23.6898,23.6619,23.6898,65900.0
2010-12-07 13:50:00,34.04,34.07,34.03,34.06,84500.0,23.6828,23.7037,23.6759,23.6967,84500.0
2010-12-07 13:55:00,34.05,34.06,34.05,34.05,28000.0,23.6898,23.6967,23.6898,23.6898,28000.0
2010-12-07 14:00:00,34.05,34.07,34.05,34.06,53100.0,23.6898,23.7037,23.6898,23.6967,53100.0
2010-12-07 14:05:00,34.06,34.07,34.04,34.04,49500.0,23.6967,23.7037,23.6828,23.6828,49500.0
2010-12-07 14:10:00,34.04,34.05,34.03,34.03,35800.0,23.6828,23.6898,23.6759,23.6759,35800.0
2010-12-07 14:15:00,34.03,34.04,34.02,34.02,39000.0,23.6759,23.6828,23.6689,23.6689,39000.0
2010-12-07 14:20:00,34.03,34.06,34.02,34.04,735900.0,23.6759,23.6967,23.6689,23.6828,735900.0
2010-12-07 14:25:00,34.04,34.06,34.04,34.04,26800.0,23.6828,23.6967,23.6828,23.6828,26800.0
2010-12-07 14:30:00,34.04,34.04,34.02,34.03,53900.0,23.6828,23.6828,23.6689,23.6759,53900.0
2010-12-07 14:35:00,34.03,34.06,34.02,34.02,601100.0,23.6759,23.6967,23.6689,23.6689,601100.0
2010-12-07 14:40:00,34.02,34.03,34.01,34.03,95800.0,23.6689,23.6759,23.6619,23.6759,95800.0
2010-12-07 14:45:00,34.03,34.04,34.02,34.03,55500.0,23.6759,23.6828,23.6689,23.6759,55500.0
2010-12-07 14:50:00,34.03,34.06,34.01,34.04,140800.0,23.6759,23.6967,23.6619,23.6828,140800.0
2010-12-07 14:55:00,34.04,34.05,34.02,34.04,281300.0,23.6828,23.6898,23.6689,23.6828,281300.0
2010-12-07 15:00:00,34.04,34.04,33.99,33.99,675000.0,23.6828,23.6828,23.648,23.648,675000.0
2010-12-07 15:05:00,33.99,34.03,33.98,34.01,154100.0,23.648,23.6759,23.6411,23.6619,154100.0
2010-12-07 15:10:00,34.01,34.02,34.0,34.01,122300.0,23.6619,23.6689,23.655,23.6619,122300.0
2010-12-07 15:15:00,34.01,34.03,33.99,34.0,732700.0,23.6619,23.6759,23.648,23.655,732700.0
2010-12-07 15:20:00,34.0,34.02,33.99,34.01,221500.0,23.655,23.6689,23.648,23.6619,221500.0
2010-12-07 15:25:00,34.01,34.02,34.0,34.01,200200.0,23.6619,23.6689,23.655,23.6619,200200.0
2010-12-07 15:30:00,34.01,34.04,34.01,34.03,271900.0,23.6619,23.6828,23.6619,23.6759,271900.0
2010-12-07 15:35:00,34.02,34.06,34.02,34.06,188000.0,23.6689,23.6967,23.6689,23.6967,188000.0
2010-12-07 15:40:00,34.06,34.06,34.03,34.03,159600.0,23.6967,23.6967,23.6759,23.6759,159600.0
2010-12-07 15:45:00,34.04,34.09,34.04,34.08,309400.0,23.6828,23.7176,23.6828,23.7106,309400.0
2010-12-07 15:50:00,34.08,34.1,34.05,34.08,592400.0,23.7106,23.7246,23.6898,23.7106,592400.0
2010-12-07 15:55:00,34.08,34.1,34.07,34.09,353000.0,23.7106,23.7246,23.7037,23.7176,353000.0
2010-12-08 09:30:00,34.17,34.18,34.05,34.14,95900.0,23.7733,23.7802,23.6898,23.7524,95900.0
2010-12-08 09:35:00,34.14,34.19,34.12,34.15,68200.0,23.7524,23.7872,23.7385,23.7593,68200.0
2010-12-08 09:40:00,34.15,34.17,34.12,34.17,47500.0,23.7593,23.7733,23.7385,23.7733,47500.0
2010-12-08 09:45:00,34.18,34.21,34.13,34.15,34900.0,23.7802,23.8011,23.7454,23.7593,34900.0
2010-12-08 09:50:00,34.15,34.15,34.1,34.11,18000.0,23.7593,23.7593,23.7246,23.7315,18000.0
2010-12-08 09:55:00,34.11,34.13,34.09,34.12,26300.0,23.7315,23.7454,23.7176,23.7385,26300.0
2010-12-08 10:00:00,34.11,34.12,34.08,34.11,37600.0,23.7315,23.7385,23.7106,23.7315,37600.0
2010-12-08 10:05:00,34.1,34.16,34.1,34.16,59100.0,23.7246,23.7663,23.7246,23.7663,59100.0
2010-12-08 10:10:00,34.15,34.16,34.12,34.15,61400.0,23.7593,23.7663,23.7385,23.7593,61400.0
2010-12-08 10:15:00,34.14,34.15,34.11,34.12,90100.0,23.7524,23.7593,23.7315,23.7385,90100.0
2010-12-08 10:20:00,34.11,34.14,34.1,34.14,59800.0,23.7315,23.7524,23.7246,23.7524,59800.0
2010-12-08 10:25:00,34.14,34.18,34.13,34.18,60800.0,23.7524,23.7802,23.7454,23.7802,60800.0
2010-12-08 10:30:00,34.17,34.18,34.14,34.16,40300.0,23.7733,23.7802,23.7524,23.7663,40300.0
2010-12-08 10:35:00,34.16,34.17,34.11,34.16,96600.0,23.7663,23.7733,23.7315,23.7663,96600.0
2010-12-08 10:40:00,34.16,34.17,34.12,34.17,41000.0,23.7663,23.7733,23.7385,23.7733,41000.0
2010-12-08 10:45:00,34.17,34.19,34.16,34.19,33300.0,23.7733,23.7872,23.7663,23.7872,33300.0
2010-12-08 10:50:00,34.19,34.21,34.18,34.21,40500.0,23.7872,23.8011,23.7802,23.8011,40500.0
2010-12-08 10:55:00,34.21,34.24,34.2,34.23,59100.0,23.8011,23.822,23.7941,23.815,59100.0
2010-12-08 11:00:00,34.23,34.23,34.18,34.21,50700.0,23.815,23.815,23.7802,23.8011,50700.0
2010-12-08 11:05:00,34.21,34.22,34.19,34.19,26800.0,23.8011,23.808,23.7872,23.7872,26800.0
2010-12-08 11:10:00,34.2,34.24,34.19,34.24,33600.0,23.7941,23.822,23.7872,23.822,33600.0
2010-12-08 11:15:00,34.24,34.24,34.23,34.24,15100.0,23.822,23.822,23.815,23.822,15100.0
2010-12-08 11:20:00,34.24,34.25,34.23,34.24,132400.0,23.822,23.8289,23.815,23.822,132400.0
2010-12-08 11:25:00,34.25,34.29,34.24,34.29,226000.0,23.8289,23.8567,23.822,23.8567,226000.0
2010-12-08 11:30:00,34.28,34.3,34.27,34.3,32200.0,23.8498,23.8637,23.8428,23.8637,32200.0
2010-12-08 11:35:00,34.29,34.33,34.29,34.32,42900.0,23.8567,23.8846,23.8567,23.8776,42900.0
2010-12-08 11:40:00,34.31,34.32,34.3,34.31,41700.0,23.8707,23.8776,23.8637,23.8707,41700.0
2010-12-08 11:45:00,34.32,34.34,34.31,34.34,27400.0,23.8776,23.8915,23.8707,23.8915,27400.0
2010-12-08 11:50:00,34.33,34.42,34.33,34.4,132200.0,23.8846,23.9472,23.8846,23.9333,132200.0
2010-12-08 11:55:00,34.39,34.41,34.39,34.39,50000.0,23.9263,23.9402,23.9263,23.9263,50000.0
2010-12-08 12:00:00,34.39,34.44,34.39,34.43,96200.0,23.9263,23.9611,23.9263,23.9541,96200.0
2010-12-08 12:05:00,34.44,34.46,34.43,34.45,70400.0,23.9611,23.975,23.9541,23.9681,70400.0
2010-12-08 12:10:00,34.45,34.48,34.45,34.47,35900.0,23.9681,23.9889,23.9681,23.982,35900.0
2010-12-08 12:15:00,34.47,34.47,34.42,34.42,68800.0,23.982,23.982,23.9472,23.9472,68800.0
2010-12-08 12:20:00,34.43,34.45,34.43,34.45,25600.0,23.9541,23.9681,23.9541,23.9681,25600.0
2010-12-08 12:25:00,34.45,34.47,34.44,34.44,35900.0,23.9681,23.982,23.9611,23.9611,35900.0
2010-12-08 12:30:00,34.44,34.45,34.42,34.43,35900.0,23.9611,23.9681,23.9472,23.9541,35900.0
2010-12-08 12:35:00,34.42,34.44,34.42,34.44,33800.0,23.9472,23.9611,23.9472,23.9611,33800.0
2010-12-08 12:40:00,34.44,34.45,34.43,34.44,44600.0,23.9611,23.9681,23.9541,23.9611,44600.0
2010-12-08 12:45:00,34.43,34.43,34.38,34.39,50400.0,23.9541,23.9541,23.9194,23.9263,50400.0
2010-12-08 12:50:00,34.39,34.4,34.38,34.4,17400.0,23.9263,23.9333,23.9194,23.9333,17400.0
2010-12-08 12:55:00,34.39,34.43,34.39,34.4,50600.0,23.9263,23.9541,23.9263,23.9333,50600.0
2010-12-08 13:00:00,34.4,34.43,34.38,34.43,32800.0,23.9333,23.9541,23.9194,23.9541,32800.0
2010-12-08 13:05:00,34.43,34.45,34.41,34.44,41100.0,23.9541,23.9681,23.9402,23.9611,41100.0
2010-12-08 13:10:00,34.44,34.47,34.44,34.44,88100.0,23.9611,23.982,23.9611,23.9611,88100.0
2010-12-08 13:15:00,34.44,34.44,34.38,34.39,30100.0,23.9611,23.9611,23.9194,23.9263,30100.0
2010-12-08 13:20:00,34.39,34.41,34.37,34.39,31500.0,23.9263,23.9402,23.9124,23.9263,31500.0
2010-12-08 13:25:00,34.39,34.41,34.37,34.38,48700.0,23.9263,23.9402,23.9124,23.9194,48700.0
2010-12-08 13:30:00,34.38,34.38,34.34,34.36,33100.0,23.9194,23.9194,23.8915,23.9054,33100.0
2010-12-08 13:35:00,34.35,34.39,34.34,34.38,42500.0,23.8985,23.9263,23.8915,23.9194,42500.0
2010-12-08 13:40:00,34.39,34.42,34.37,34.37,54000.0,23.9263,23.9472,23.9124,23.9124,54000.0
2010-12-08 13:45:00,34.38,34.38,34.37,34.38,33300.0,23.9194,23.9194,23.9124,23.9194,33300.0
2010-12-08 13:50:00,34.38,34.38,34.36,34.37,19600.0,23.9194,23.9194,23.9054,23.9124,19600.0
2010-12-08 13:55:00,34.37,34.37,34.36,34.36,12300.0,23.9124,23.9124,23.9054,23.9054,12300.0
2010-12-08 14:00:00,34.37,34.37,34.35,34.35,35800.0,23.9124,23.9124,23.8985,23.8985,35800.0
2010-12-08 14:05:00,34.34,34.36,34.34,34.35,48600.0,23.8915,23.9054,23.8915,23.8985,48600.0
2010-12-08 14:10:00,34.36,34.38,34.35,34.37,24900.0,23.9054,23.9194,23.8985,23.9124,24900.0
2010-12-08 14:15:00,34.36,34.44,34.36,34.41,109100.0,23.9054,23.9611,23.9054,23.9402,109100.0
2010-12-08 14:20:00,34.4,34.41,34.38,34.38,24300.0,23.9333,23.9402,23.9194,23.9194,24300.0
2010-12-08 14:25:00,34.38,34.39,34.35,34.35,34100.0,23.9194,23.9263,23.8985,23.8985,34100.0
2010-12-08 14:30:00,34.36,34.36,34.35,34.36,39400.0,23.9054,23.9054,23.8985,23.9054,39400.0
2010-12-08 14:35:00,34.35,34.36,34.33,34.35,60900.0,23.8985,23.9054,23.8846,23.8985,60900.0
2010-12-08 14:40:00,34.35,34.41,34.34,34.4,61700.0,23.8985,23.9402,23.8915,23.9333,61700.0
2010-12-08 14:45:00,34.4,34.4,34.37,34.37,29600.0,23.9333,23.9333,23.9124,23.9124,29600.0
2010-12-08 14:50:00,34.37,34.38,34.35,34.36,46000.0,23.9124,23.9194,23.8985,23.9054,46000.0
2010-12-08 14:55:00,34.36,34.37,34.34,34.34,43200.0,23.9054,23.9124,23.8915,23.8915,43200.0
2010-12-08 15:00:00,34.34,34.34,34.3,34.3,46800.0,23.8915,23.8915,23.8637,23.8637,46800.0
2010-12-08 15:05:00,34.3,34.31,34.28,34.29,63400.0,23.8637,23.8707,23.8498,23.8567,63400.0
2010-12-08 15:10:00,34.28,34.31,34.25,34.31,81200.0,23.8498,23.8707,23.8289,23.8707,81200.0
2010-12-08 15:15:00,34.31,34.31,34.3,34.31,17700.0,23.8707,23.8707,23.8637,23.8707,17700.0
2010-12-08 15:20:00,34.31,34.31,34.3,34.31,24300.0,23.8707,23.8707,23.8637,23.8707,24300.0
2010-12-08 15:25:00,34.31,34.31,34.28,34.29,75300.0,23.8707,23.8707,23.8498,23.8567,75300.0
2010-12-08 15:30:00,34.3,34.33,34.29,34.31,66900.0,23.8637,23.8846,23.8567,23.8707,66900.0
2010-12-08 15:35:00,34.31,34.32,34.31,34.32,43900.0,23.8707,23.8776,23.8707,23.8776,43900.0
2010-12-08 15:40:00,34.31,34.32,34.29,34.29,63400.0,23.8707,23.8776,23.8567,23.8567,63400.0
2010-12-08 15:45:00,34.29,34.31,34.29,34.3,71400.0,23.8567,23.8707,23.8567,23.8637,71400.0
2010-12-08 15:50:00,34.3,34.33,34.3,34.33,140300.0,23.8637,23.8846,23.8637,23.8846,140300.0
2010-12-08 15:55:00,34.33,34.34,34.31,34.32,287800.0,23.8846,23.8915,23.8707,23.8776,287800.0
2010-12-09 09:30:00,34.49,34.51,34.37,34.41,209100.0,23.9959,24.0098,23.9124,23.9402,209100.0
2010-12-09 09:35:00,34.4,34.46,34.36,34.46,107300.0,23.9333,23.975,23.9054,23.975,107300.0
2010-12-09 09:40:00,34.46,34.51,34.46,34.49,69100.0,23.975,24.0098,23.975,23.9959,69100.0
2010-12-09 09:45:00,34.49,34.63,34.49,34.63,168800.0,23.9959,24.0933,23.9959,24.0933,168800.0
2010-12-09 09:50:00,34.63,34.8,34.63,34.78,259800.0,24.0933,24.2116,24.0933,24.1977,259800.0
2010-12-09 09:55:00,34.78,34.79,34.64,34.65,97500.0,24.1977,24.2046,24.1002,24.1072,97500.0
2010-12-09 10:00:00,34.64,34.65,34.56,34.56,209700.0,24.1002,24.1072,24.0446,24.0446,209700.0
2010-12-09 10:05:00,34.57,34.61,34.55,34.61,65100.0,24.0515,24.0794,24.0376,24.0794,65100.0
2010-12-09 10:10:00,34.61,34.7,34.6,34.7,289200.0,24.0794,24.142,24.0724,24.142,289200.0
2010-12-09 10:15:00,34.69,34.78,34.69,34.77,113500.0,24.135,24.1977,24.135,24.1907,113500.0
2010-12-09 10:20:00,34.78,34.81,34.75,34.76,117500.0,24.1977,24.2185,24.1768,24.1837,117500.0
2010-12-09 10:25:00,34.76,34.8,34.76,34.77,97700.0,24.1837,24.2116,24.1837,24.1907,97700.0
2010-12-09 10:30:00,34.78,34.81,34.77,34.77,61300.0,24.1977,24.2185,24.1907,24.1907,61300.0
2010-12-09 10:35:00,34.78,34.79,34.76,34.77,27300.0,24.1977,24.2046,24.1837,24.1907,27300.0
2010-12-09 10:40:00,34.76,34.77,34.75,34.75,50500.0,24.1837,24.1907,24.1768,24.1768,50500.0
2010-12-09 10:45:00,34.75,34.78,34.75,34.77,30800.0,24.1768,24.1977,24.1768,24.1907,30800.0
2010-12-09 10:50:00,34.77,34.8,34.76,34.79,193400.0,24.1907,24.2116,24.1837,24.2046,193400.0
2010-12-09 10:55:00,34.8,34.84,34.79,34.82,112700.0,24.2116,24.2394,24.2046,24.2255,112700.0
2010-12-09 11:00:00,34.83,34.85,34.81,34.84,81400.0,24.2324,24.2464,24.2185,24.2394,81400.0
2010-12-09 11:05:00,34.84,34.9,34.83,34.9,82500.0,24.2394,24.2811,24.2324,24.2811,82500.0
2010-12-09 11:10:00,34.89,34.94,34.89,34.91,107000.0,24.2742,24.309,24.2742,24.2881,107000.0
2010-12-09 11:15:00,34.9,34.91,34.88,34.9,67800.0,24.2811,24.2881,24.2672,24.2811,67800.0
2010-12-09 11:20:00,34.9,34.91,34.87,34.88,43100.0,24.2811,24.2881,24.2603,24.2672,43100.0
2010-12-09 11:25:00,34.88,34.9,34.84,34.85,44500.0,24.2672,24.2811,24.2394,24.2464,44500.0
2010-12-09 11:30:00,34.85,34.9,34.85,34.88,121500.0,24.2464,24.2811,24.2464,24.2672,121500.0
2010-12-09 11:35:00,34.88,34.98,34.88,34.97,148200.0,24.2672,24.3368,24.2672,24.3298,148200.0
2010-12-09 11:40:00,34.96,34.97,34.95,34.95,68600.0,24.3229,24.3298,24.3159,24.3159,68600.0
2010-12-09 11:45:00,34.95,34.96,34.92,34.92,102300.0,24.3159,24.3229,24.2951,24.2951,102300.0
2010-12-09 11:50:00,34.92,34.94,34.92,34.94,52400.0,24.2951,24.309,24.2951,24.309,52400.0
2010-12-09 11:55:00,34.93,34.97,34.93,34.97,26400.0,24.302,24.3298,24.302,24.3298,26400.0
2010-12-09 12:00:00,34.97,34.98,34.97,34.97,48000.0,24.3298,24.3368,24.3298,24.3298,48000.0
2010-12-09 12:05:00,34.97,35.0,34.97,34.97,70400.0,24.3298,24.3507,24.3298,24.3298,70400.0
2010-12-09 12:10:00,34.97,34.98,34.93,34.93,32500.0,24.3298,24.3368,24.302,24.302,32500.0
2010-12-09 12:15:00,34.93,34.93,34.9,34.91,55100.0,24.302,24.302,24.2811,24.2881,55100.0
2010-12-09 12:20:00,34.9,34.91,34.9,34.91,21300.0,24.2811,24.2881,24.2811,24.2881,21300.0
2010-12-09 12:25:00,34.9,34.91,34.9,34.9,32100.0,24.2811,24.2881,24.2811,24.2811,32100.0
2010-12-09 12:30:00,34.9,34.93,34.9,34.91,57700.0,24.2811,24.302,24.2811,24.2881,57700.0
2010-12-09 12:35:00,34.9,34.9,34.83,34.84,28200.0,24.2811,24.2811,24.2324,24.2394,28200.0
2010-12-09 12:40:00,34.83,34.86,34.81,34.82,65200.0,24.2324,24.2533,24.2185,24.2255,65200.0
2010-12-09 12:45:00,34.82,34.83,34.79,34.8,17700.0,24.2255,24.2324,24.2046,24.2116,17700.0
2010-12-09 12:50:00,34.8,34.8,34.75,34.77,52300.0,24.2116,24.2116,24.1768,24.1907,52300.0
2010-12-09 12:55:00,34.77,34.78,34.75,34.77,25000.0,24.1907,24.1977,24.1768,24.1907,25000.0
2010-12-09 13:00:00,34.77,34.8,34.76,34.76,31900.0,24.1907,24.2116,24.1837,24.1837,31900.0
2010-12-09 13:05:00,34.77,34.8,34.76,34.79,35100.0,24.1907,24.2116,24.1837,24.2046,35100.0
2010-12-09 13:10:00,34.79,34.8,34.78,34.79,42500.0,24.2046,24.2116,24.1977,24.2046,42500.0
2010-12-09 13:15:00,34.79,34.8,34.78,34.79,28500.0,24.2046,24.2116,24.1977,24.2046,28500.0
2010-12-09 13:20:00,34.79,34.79,34.77,34.77,7200.0,24.2046,24.2046,24.1907,24.1907,7200.0
2010-12-09 13:25:00,34.78,34.78,34.77,34.77,7300.0,24.1977,24.1977,24.1907,24.1907,7300.0
2010-12-09 13:30:00,34.78,34.78,34.76,34.76,16800.0,24.1977,24.1977,24.1837,24.1837,16800.0
2010-12-09 13:35:00,34.75,34.76,34.73,34.74,27100.0,24.1768,24.1837,24.1629,24.1698,27100.0
2010-12-09 13:40:00,34.74,34.74,34.73,34.73,6500.0,24.1698,24.1698,24.1629,24.1629,6500.0
2010-12-09 13:45:00,34.73,34.75,34.73,34.74,15800.0,24.1629,24.1768,24.1629,24.1698,15800.0
2010-12-09 13:50:00,34.74,34.75,34.73,34.75,21300.0,24.1698,24.1768,24.1629,24.1768,21300.0
2010-12-09 13:55:00,34.75,34.76,34.74,34.74,25900.0,24.1768,24.1837,24.1698,24.1698,25900.0
2010-12-09 14:00:00,34.74,34.74,34.73,34.73,16700.0,24.1698,24.1698,24.1629,24.1629,16700.0
2010-12-09 14:05:00,34.73,34.74,34.7,34.71,32800.0,24.1629,24.1698,24.142,24.149,32800.0
2010-12-09 14:10:00,34.7,34.71,34.68,34.69,51200.0,24.142,24.149,24.1281,24.135,51200.0
2010-12-09 14:15:00,34.69,34.71,34.68,34.71,28300.0,24.135,24.149,24.1281,24.149,28300.0
2010-12-09 14:20:00,34.7,34.71,34.7,34.71,48700.0,24.142,24.149,24.142,24.149,48700.0
2010-12-09 14:25:00,34.71,34.71,34.7,34.7,25700.0,24.149,24.149,24.142,24.142,25700.0
2010-12-09 14:30:00,34.71,34.71,34.65,34.66,129500.0,24.149,24.149,24.1072,24.1142,129500.0
2010-12-09 14:35:00,34.67,34.68,34.66,34.66,38700.0,24.1211,24.1281,24.1142,24.1142,38700.0
2010-12-09 14:40:00,34.66,34.67,34.64,34.64,38900.0,24.1142,24.1211,24.1002,24.1002,38900.0
2010-12-09 14:45:00,34.64,34.66,34.64,34.65,65600.0,24.1002,24.1142,24.1002,24.1072,65600.0
2010-12-09 14:50:00,34.65,34.66,34.65,34.65,20500.0,24.1072,24.1142,24.1072,24.1072,20500.0
2010-12-09 14:55:00,34.65,34.71,34.65,34.71,71400.0,24.1072,24.149,24.1072,24.149,71400.0
2010-12-09 15:00:00,34.71,34.71,34.69,34.71,69300.0,24.149,24.149,24.135,24.149,69300.0
2010-12-09 15:05:00,34.7,34.72,34.7,34.71,75400.0,24.142,24.1559,24.142,24.149,75400.0
2010-12-09 15:10:00,34.71,34.71,34.69,34.7,48700.0,24.149,24.149,24.135,24.142,48700.0
2010-12-09 15:15:00,34.7,34.72,34.69,34.71,107700.0,24.142,24.1559,24.135,24.149,107700.0
2010-12-09 15:20:00,34.71,34.72,34.69,34.7,75900.0,24.149,24.1559,24.135,24.142,75900.0
2010-12-09 15:25:00,34.7,34.7,34.68,34.68,48400.0,24.142,24.142,24.1281,24.1281,48400.0
2010-12-09 15:30:00,34.69,34.7,34.69,34.69,56600.0,24.135,24.142,24.135,24.135,56600.0
2010-12-09 15:35:00,34.69,34.72,34.69,34.71,143400.0,24.135,24.1559,24.135,24.149,143400.0
2010-12-09 15:40:00,34.71,34.74,34.7,34.72,123700.0,24.149,24.1698,24.142,24.1559,123700.0
2010-12-09 15:45:00,34.73,34.75,34.71,34.71,238900.0,24.1629,24.1768,24.149,24.149,238900.0
2010-12-09 15:50:00,34.72,34.72,34.66,34.66,278400.0,24.1559,24.1559,24.1142,24.1142,278400.0
2010-12-09 15:55:00,34.67,34.69,34.64,34.67,350800.0,24.1211,24.135,24.1002,24.1211,350800.0
2010-12-10 09:30:00,34.9,34.93,34.79,34.85,159800.0,24.2811,24.302,24.2046,24.2464,159800.0
2010-12-10 09:35:00,34.85,34.95,34.85,34.94,107200.0,24.2464,24.3159,24.2464,24.309,107200.0
2010-12-10 09:40:00,34.94,34.98,34.88,34.88,76500.0,24.309,24.3368,24.2672,24.2672,76500.0
2010-12-10 09:45:00,34.88,34.89,34.83,34.83,56900.0,24.2672,24.2742,24.2324,24.2324,56900.0
2010-12-10 09:50:00,34.83,34.84,34.8,34.83,59800.0,24.2324,24.2394,24.2116,24.2324,59800.0
2010-12-10 09:55:00,34.84,34.87,34.82,34.84,41200.0,24.2394,24.2603,24.2255,24.2394,41200.0
2010-12-10 10:00:00,34.83,34.9,34.83,34.88,52400.0,24.2324,24.2811,24.2324,24.2672,52400.0
2010-12-10 10:05:00,34.88,34.9,34.85,34.88,34200.0,24.2672,24.2811,24.2464,24.2672,34200.0
2010-12-10 10:10:00,34.88,34.91,34.85,34.9,62100.0,24.2672,24.2881,24.2464,24.2811,62100.0
2010-12-10 10:15:00,34.9,34.9,34.86,34.89,31100.0,24.2811,24.2811,24.2533,24.2742,31100.0
2010-12-10 10:20:00,34.89,34.9,34.87,34.87,52700.0,24.2742,24.2811,24.2603,24.2603,52700.0
2010-12-10 10:25:00,34.87,34.9,34.87,34.9,57900.0,24.2603,24.2811,24.2603,24.2811,57900.0
2010-12-10 10:30:00,34.9,34.92,34.89,34.9,41000.0,24.2811,24.2951,24.2742,24.2811,41000.0
2010-12-10 10:35:00,34.91,34.91,34.85,34.85,70600.0,24.2881,24.2881,24.2464,24.2464,70600.0
2010-12-10 10:40:00,34.85,34.89,34.85,34.89,43400.0,24.2464,24.2742,24.2464,24.2742,43400.0
2010-12-10 10:45:00,34.89,34.94,34.88,34.94,50000.0,24.2742,24.309,24.2672,24.309,50000.0
2010-12-10 10:50:00,34.94,34.94,34.92,34.92,51200.0,24.309,24.309,24.2951,24.2951,51200.0
2010-12-10 10:55:00,34.93,34.94,34.9,34.9,68900.0,24.302,24.309,24.2811,24.2811,68900.0
2010-12-10 11:00:00,34.9,34.93,34.9,34.91,63700.0,24.2811,24.302,24.2811,24.2881,63700.0
2010-12-10 11:05:00,34.91,34.97,34.91,34.97,61100.0,24.2881,24.3298,24.2881,24.3298,61100.0
2010-12-10 11:10:00,34.97,34.99,34.94,34.96,91000.0,24.3298,24.3438,24.309,24.3229,91000.0
2010-12-10 11:15:00,34.97,35.02,34.97,35.01,157600.0,24.3298,24.3646,24.3298,24.3577,157600.0
2010-12-10 11:20:00,35.01,35.01,34.95,34.95,88500.0,24.3577,24.3577,24.3159,24.3159,88500.0
2010-12-10 11:25:00,34.95,34.96,34.93,34.94,24300.0,24.3159,24.3229,24.302,24.309,24300.0
2010-12-10 11:30:00,34.94,34.94,34.91,34.93,28400.0,24.309,24.309,24.2881,24.302,28400.0
2010-12-10 11:35:00,34.92,34.93,34.91,34.91,15500.0,24.2951,24.302,24.2881,24.2881,15500.0
2010-12-10 11:40:00,34.92,34.92,34.9,34.9,15700.0,24.2951,24.2951,24.2811,24.2811,15700.0
2010-12-10 11:45:00,34.9,34.9,34.88,34.9,32500.0,24.2811,24.2811,24.2672,24.2811,32500.0
2010-12-10 11:50:00,34.9,34.9,34.87,34.87,12600.0,24.2811,24.2811,24.2603,24.2603,12600.0
2010-12-10 11:55:00,34.87,34.93,34.87,34.93,29300.0,24.2603,24.302,24.2603,24.302,29300.0
2010-12-10 12:00:00,34.93,34.93,34.92,34.92,14200.0,24.302,24.302,24.2951,24.2951,14200.0
2010-12-10 12:05:00,34.93,34.93,34.9,34.91,36200.0,24.302,24.302,24.2811,24.2881,36200.0
2010-12-10 12:10:00,34.91,34.92,34.9,34.92,18500.0,24.2881,24.2951,24.2811,24.2951,18500.0
2010-12-10 12:15:00,34.91,34.92,34.88,34.89,26900.0,24.2881,24.2951,24.2672,24.2742,26900.0
2010-12-10 12:20:00,34.88,34.89,34.88,34.89,9200.0,24.2672,24.2742,24.2672,24.2742,9200.0
2010-12-10 12:25:00,34.89,34.92,34.88,34.92,27700.0,24.2742,24.2951,24.2672,24.2951,27700.0
2010-12-10 12:30:00,34.92,34.93,34.91,34.92,16200.0,24.2951,24.302,24.2881,24.2951,16200.0
2010-12-10 12:35:00,34.93,34.93,34.92,34.93,8300.0,24.302,24.302,24.2951,24.302,8300.0
2010-12-10 12:40:00,34.93,34.95,34.91,34.92,61100.0,24.302,24.3159,24.2881,24.2951,61100.0
2010-12-10 12:45:00,34.92,34.98,34.92,34.95,41400.0,24.2951,24.3368,24.2951,24.3159,41400.0
2010-12-10 12:50:00,34.96,34.96,34.92,34.92,26300.0,24.3229,24.3229,24.2951,24.2951,26300.0
2010-12-10 12:55:00,34.92,34.93,34.92,34.92,14500.0,24.2951,24.302,24.2951,24.2951,14500.0
2010-12-10 13:00:00,34.93,34.95,34.92,34.95,32600.0,24.302,24.3159,24.2951,24.3159,32600.0
2010-12-10 13:05:00,34.94,34.97,34.94,34.97,34100.0,24.309,24.3298,24.309,24.3298,34100.0
2010-12-10 13:10:00,34.97,34.97,34.95,34.96,47100.0,24.3298,24.3298,24.3159,24.3229,47100.0
2010-12-10 13:15:00,34.95,35.01,34.95,35.0,122600.0,24.3159,24.3577,24.3159,24.3507,122600.0
2010-12-10 13:20:00,35.0,35.02,34.96,34.97,51300.0,24.3507,24.3646,24.3229,24.3298,51300.0
2010-12-10 13:25:00,34.96,34.97,34.94,34.94,13400.0,24.3229,24.3298,24.309,24.309,13400.0
2010-12-10 13:30:00,34.94,34.95,34.94,34.94,13800.0,24.309,24.3159,24.309,24.309,13800.0
2010-12-10 13:35:00,34.94,34.97,34.94,34.96,19900.0,24.309,24.3298,24.309,24.3229,19900.0
2010-12-10 13:40:00,34.96,34.97,34.96,34.97,13100.0,24.3229,24.3298,24.3229,24.3298,13100.0
2010-12-10 13:45:00,34.97,35.01,34.96,35.0,461900.0,24.3298,24.3577,24.3229,24.3507,461900.0
2010-12-10 13:50:00,34.99,35.01,34.97,34.98,90700.0,24.3438,24.3577,24.3298,24.3368,90700.0
2010-12-10 13:55:00,34.97,34.98,34.97,34.97,43300.0,24.3298,24.3368,24.3298,24.3298,43300.0
2010-12-10 14:00:00,34.97,34.98,34.96,34.96,37900.0,24.3298,24.3368,24.3229,24.3229,37900.0
2010-12-10 14:05:00,34.97,34.97,34.95,34.96,52700.0,24.3298,24.3298,24.3159,24.3229,52700.0
2010-12-10 14:10:00,34.96,34.96,34.94,34.95,45500.0,24.3229,24.3229,24.309,24.3159,45500.0
2010-12-10 14:15:00,34.94,34.96,34.94,34.96,26100.0,24.309,24.3229,24.309,24.3229,26100.0
2010-12-10 14:20:00,34.96,34.97,34.95,34.96,34700.0,24.3229,24.3298,24.3159,24.3229,34700.0
2010-12-10 14:25:00,34.96,34.96,34.94,34.94,24300.0,24.3229,24.3229,24.309,24.309,24300.0
2010-12-10 14:30:00,34.94,34.94,34.93,34.93,18500.0,24.309,24.309,24.302,24.302,18500.0
2010-12-10 14:35:00,34.94,34.94,34.93,34.94,18200.0,24.309,24.309,24.302,24.309,18200.0
2010-12-10 14:40:00,34.93,34.94,34.93,34.93,24500.0,24.302,24.309,24.302,24.302,24500.0
2010-12-10 14:45:00,34.94,34.95,34.92,34.93,91600.0,24.309,24.3159,24.2951,24.302,91600.0
2010-12-10 14:50:00,34.94,34.98,34.93,34.96,56800.0,24.309,24.3368,24.302,24.3229,56800.0
2010-12-10 14:55:00,34.96,34.97,34.96,34.96,26300.0,24.3229,24.3298,24.3229,24.3229,26300.0
2010-12-10 15:00:00,34.97,34.97,34.94,34.94,66100.0,24.3298,24.3298,24.309,24.309,66100.0
2010-12-10 15:05:00,34.94,34.96,34.93,34.95,66800.0,24.309,24.3229,24.302,24.3159,66800.0
2010-12-10 15:10:00,34.94,34.97,34.93,34.96,124200.0,24.309,24.3298,24.302,24.3229,124200.0
2010-12-10 15:15:00,34.96,34.96,34.95,34.96,18800.0,24.3229,24.3229,24.3159,24.3229,18800.0
2010-12-10 15:20:00,34.96,34.96,34.94,34.94,66700.0,24.3229,24.3229,24.309,24.309,66700.0
2010-12-10 15:25:00,34.94,34.96,34.94,34.95,42900.0,24.309,24.3229,24.309,24.3159,42900.0
2010-12-10 15:30:00,34.96,35.01,34.96,35.0,174500.0,24.3229,24.3577,24.3229,24.3507,174500.0
2010-12-10 15:35:00,35.0,35.01,34.98,35.0,120200.0,24.3507,24.3577,24.3368,24.3507,120200.0
2010-12-10 15:40:00,35.0,35.03,34.99,35.02,106000.0,24.3507,24.3716,24.3438,24.3646,106000.0
2010-12-10 15:45:00,35.03,35.08,35.02,35.03,312500.0,24.3716,24.4064,24.3646,24.3716,312500.0
2010-12-10 15:50:00,35.03,35.04,34.98,34.99,376300.0,24.3716,24.3785,24.3368,24.3438,376300.0
2010-12-10 15:55:00,34.99,35.01,34.97,34.97,385400.0,24.3438,24.3577,24.3298,24.3298,385400.0
2010-12-13 09:30:00,35.07,35.1,34.98,35.03,181000.0,24.3994,24.4203,24.3368,24.3716,181000.0
2010-12-13 09:35:00,35.03,35.06,34.98,35.06,128700.0,24.3716,24.3925,24.3368,24.3925,128700.0
2010-12-13 09:40:00,35.06,35.08,35.02,35.03,29200.0,24.3925,24.4064,24.3646,24.3716,29200.0
2010-12-13 09:45:00,35.03,35.13,35.02,35.09,75700.0,24.3716,24.4412,24.3646,24.4133,75700.0
2010-12-13 09:50:00,35.09,35.13,35.08,35.11,62800.0,24.4133,24.4412,24.4064,24.4272,62800.0
2010-12-13 09:55:00,35.11,35.19,35.11,35.15,197000.0,24.4272,24.4829,24.4272,24.4551,197000.0
2010-12-13 10:00:00,35.15,35.2,35.13,35.13,167600.0,24.4551,24.4899,24.4412,24.4412,167600.0
2010-12-13 10:05:00,35.13,35.14,35.1,35.11,33000.0,24.4412,24.4481,24.4203,24.4272,33000.0
2010-12-13 10:10:00,35.11,35.15,35.09,35.09,56500.0,24.4272,24.4551,24.4133,24.4133,56500.0
2010-12-13 10:15:00,35.09,35.11,35.08,35.1,92900.0,24.4133,24.4272,24.4064,24.4203,92900.0
2010-12-13 10:20:00,35.1,35.15,35.1,35.12,38600.0,24.4203,24.4551,24.4203,24.4342,38600.0
2010-12-13 10:25:00,35.12,35.13,35.07,35.08,98700.0,24.4342,24.4412,24.3994,24.4064,98700.0
2010-12-13 10:30:00,35.07,35.08,35.05,35.06,33300.0,24.3994,24.4064,24.3855,24.3925,33300.0
2010-12-13 10:35:00,35.06,35.06,35.03,35.04,30300.0,24.3925,24.3925,24.3716,24.3785,30300.0
2010-12-13 10:40:00,35.03,35.03,35.01,35.01,47000.0,24.3716,24.3716,24.3577,24.3577,47000.0
2010-12-13 10:45:00,35.01,35.06,35.01,35.03,69600.0,24.3577,24.3925,24.3577,24.3716,69600.0
2010-12-13 10:50:00,35.03,35.04,35.03,35.03,29300.0,24.3716,24.3785,24.3716,24.3716,29300.0
2010-12-13 10:55:00,35.03,35.03,35.02,35.02,32100.0,24.3716,24.3716,24.3646,24.3646,32100.0
2010-12-13 11:00:00,35.02,35.02,35.0,35.01,59200.0,24.3646,24.3646,24.3507,24.3577,59200.0
2010-12-13 11:05:00,35.02,35.02,35.0,35.01,48700.0,24.3646,24.3646,24.3507,24.3577,48700.0
2010-12-13 11:10:00,35.02,35.03,35.01,35.02,33700.0,24.3646,24.3716,24.3577,24.3646,33700.0
2010-12-13 11:15:00,35.02,35.03,35.01,35.03,24500.0,24.3646,24.3716,24.3577,24.3716,24500.0
2010-12-13 11:20:00,35.02,35.03,34.99,35.0,38200.0,24.3646,24.3716,24.3438,24.3507,38200.0
2010-12-13 11:25:00,34.99,35.0,34.98,34.98,28900.0,24.3438,24.3507,24.3368,24.3368,28900.0
2010-12-13 11:30:00,34.99,35.03,34.98,35.03,80500.0,24.3438,24.3716,24.3368,24.3716,80500.0
2010-12-13 11:35:00,35.02,35.04,34.96,35.0,2098300.0,24.3646,24.3785,24.3229,24.3507,2098300.0
2010-12-13 11:40:00,34.99,35.03,34.99,35.02,24300.0,24.3438,24.3716,24.3438,24.3646,24300.0
2010-12-13 11:45:00,35.03,35.03,34.99,35.0,56400.0,24.3716,24.3716,24.3438,24.3507,56400.0
2010-12-13 11:50:00,35.01,35.01,34.97,34.97,250500.0,24.3577,24.3577,24.3298,24.3298,250500.0
2010-12-13 11:55:00,34.98,35.04,34.96,35.0,269100.0,24.3368,24.3785,24.3229,24.3507,269100.0
2010-12-13 12:00:00,35.0,35.01,34.95,34.95,80000.0,24.3507,24.3577,24.3159,24.3159,80000.0
2010-12-13 12:05:00,34.95,34.96,34.92,34.96,45200.0,24.3159,24.3229,24.2951,24.3229,45200.0
2010-12-13 12:10:00,34.97,34.99,34.95,34.97,31600.0,24.3298,24.3438,24.3159,24.3298,31600.0
2010-12-13 12:15:00,34.98,34.99,34.96,34.99,33300.0,24.3368,24.3438,24.3229,24.3438,33300.0
2010-12-13 12:20:00,34.98,35.0,34.98,34.99,22500.0,24.3368,24.3507,24.3368,24.3438,22500.0
2010-12-13 12:25:00,34.99,34.99,34.95,34.96,41100.0,24.3438,24.3438,24.3159,24.3229,41100.0
2010-12-13 12:30:00,34.97,35.0,34.97,34.99,69300.0,24.3298,24.3507,24.3298,24.3438,69300.0
2010-12-13 12:35:00,35.0,35.0,34.99,35.0,26800.0,24.3507,24.3507,24.3438,24.3507,26800.0
2010-12-13 12:40:00,35.0,35.0,34.98,34.98,16100.0,24.3507,24.3507,24.3368,24.3368,16100.0
2010-12-13 12:45:00,34.99,34.99,34.97,34.98,29500.0,24.3438,24.3438,24.3298,24.3368,29500.0
2010-12-13 12:50:00,34.97,34.99,34.97,34.99,27800.0,24.3298,24.3438,24.3298,24.3438,27800.0
2010-12-13 12:55:00,34.99,35.0,34.99,35.0,120900.0,24.3438,24.3507,24.3438,24.3507,120900.0
2010-12-13 13:00:00,34.99,35.0,34.99,35.0,7100.0,24.3438,24.3507,24.3438,24.3507,7100.0
2010-12-13 13:05:00,35.0,35.0,34.98,34.99,17700.0,24.3507,24.3507,24.3368,24.3438,17700.0
2010-12-13 13:10:00,34.99,35.0,34.98,34.99,72700.0,24.3438,24.3507,24.3368,24.3438,72700.0
2010-12-13 13:15:00,34.99,35.0,34.97,34.97,34100.0,24.3438,24.3507,24.3298,24.3298,34100.0
2010-12-13 13:20:00,34.97,34.98,34.97,34.97,11500.0,24.3298,24.3368,24.3298,24.3298,11500.0
2010-12-13 13:25:00,34.97,34.99,34.97,34.98,43600.0,24.3298,24.3438,24.3298,24.3368,43600.0
2010-12-13 13:30:00,34.98,34.99,34.97,34.98,38300.0,24.3368,24.3438,24.3298,24.3368,38300.0
2010-12-13 13:35:00,34.99,35.01,34.98,35.0,146400.0,24.3438,24.3577,24.3368,24.3507,146400.0
2010-12-13 13:40:00,34.99,35.0,34.98,34.98,70800.0,24.3438,24.3507,24.3368,24.3368,70800.0
2010-12-13 13:45:00,34.99,35.01,34.98,34.99,92600.0,24.3438,24.3577,24.3368,24.3438,92600.0
2010-12-13 13:50:00,34.99,35.0,34.96,34.98,104300.0,24.3438,24.3507,24.3229,24.3368,104300.0
2010-12-13 13:55:00,34.99,35.01,34.98,35.01,49700.0,24.3438,24.3577,24.3368,24.3577,49700.0
2010-12-13 14:00:00,35.01,35.01,35.0,35.0,63400.0,24.3577,24.3577,24.3507,24.3507,63400.0
2010-12-13 14:05:00,35.01,35.02,35.0,35.01,38500.0,24.3577,24.3646,24.3507,24.3577,38500.0
2010-12-13 14:10:00,35.0,35.01,35.0,35.01,37700.0,24.3507,24.3577,24.3507,24.3577,37700.0
2010-12-13 14:15:00,35.0,35.01,35.0,35.01,58200.0,24.3507,24.3577,24.3507,24.3577,58200.0
2010-12-13 14:20:00,35.01,35.05,35.01,35.01,139800.0,24.3577,24.3855,24.3577,24.3577,139800.0
2010-12-13 14:25:00,35.01,35.02,35.01,35.01,23700.0,24.3577,24.3646,24.3577,24.3577,23700.0
2010-12-13 14:30:00,35.01,35.02,34.99,34.99,78600.0,24.3577,24.3646,24.3438,24.3438,78600.0
2010-12-13 14:35:00,34.99,35.01,34.98,35.01,158900.0,24.3438,24.3577,24.3368,24.3577,158900.0
2010-12-13 14:40:00,35.01,35.02,34.99,35.02,78600.0,24.3577,24.3646,24.3438,24.3646,78600.0
2010-12-13 14:45:00,35.02,35.04,35.02,35.03,26100.0,24.3646,24.3785,24.3646,24.3716,26100.0
2010-12-13 14:50:00,35.03,35.05,35.03,35.03,36300.0,24.3716,24.3855,24.3716,24.3716,36300.0
2010-12-13 14:55:00,35.03,35.04,35.03,35.03,20900.0,24.3716,24.3785,24.3716,24.3716,20900.0
2010-12-13 15:00:00,35.04,35.05,35.03,35.04,67500.0,24.3785,24.3855,24.3716,24.3785,67500.0
2010-12-13 15:05:00,35.04,35.06,35.01,35.04,153700.0,24.3785,24.3925,24.3577,24.3785,153700.0
2010-12-13 15:10:00,35.05,35.05,35.03,35.04,33700.0,24.3855,24.3855,24.3716,24.3785,33700.0
2010-12-13 15:15:00,35.03,35.04,35.02,35.02,46400.0,24.3716,24.3785,24.3646,24.3646,46400.0
2010-12-13 15:20:00,35.03,35.04,35.02,35.03,33700.0,24.3716,24.3785,24.3646,24.3716,33700.0
2010-12-13 15:25:00,35.04,35.05,35.03,35.05,55400.0,24.3785,24.3855,24.3716,24.3855,55400.0
2010-12-13 15:30:00,35.05,35.09,35.04,35.06,220200.0,24.3855,24.4133,24.3785,24.3925,220200.0
2010-12-13 15:35:00,35.06,35.06,35.05,35.06,120700.0,24.3925,24.3925,24.3855,24.3925,120700.0
2010-12-13 15:40:00,35.06,35.06,35.04,35.04,146700.0,24.3925,24.3925,24.3785,24.3785,146700.0
2010-12-13 15:45:00,35.04,35.06,35.0,35.04,188200.0,24.3785,24.3925,24.3507,24.3785,188200.0
2010-12-13 15:50:00,35.04,35.05,35.01,35.02,159800.0,24.3785,24.3855,24.3577,24.3646,159800.0
2010-12-13 15:55:00,35.01,35.02,34.98,34.99,204600.0,24.3577,24.3646,24.3368,24.3438,204600.0
2010-12-14 09:30:00,35.1,35.14,35.0,35.08,74200.0,24.4203,24.4481,24.3507,24.4064,74200.0
2010-12-14 09:35:00,35.07,35.15,35.07,35.12,64700.0,24.3994,24.4551,24.3994,24.4342,64700.0
2010-12-14 09:40:00,35.11,35.12,35.08,35.08,85900.0,24.4272,24.4342,24.4064,24.4064,85900.0
2010-12-14 09:45:00,35.09,35.11,35.05,35.06,118700.0,24.4133,24.4272,24.3855,24.3925,118700.0
2010-12-14 09:50:00,35.07,35.07,35.03,35.05,227500.0,24.3994,24.3994,24.3716,24.3855,227500.0
2010-12-14 09:55:00,35.06,35.14,35.05,35.14,44500.0,24.3925,24.4481,24.3855,24.4481,44500.0
2010-12-14 10:00:00,35.15,35.19,35.14,35.19,116300.0,24.4551,24.4829,24.4481,24.4829,116300.0
2010-12-14 10:05:00,35.18,35.2,35.14,35.14,96400.0,24.4759,24.4899,24.4481,24.4481,96400.0
2010-12-14 10:10:00,35.14,35.15,35.13,35.14,64100.0,24.4481,24.4551,24.4412,24.4481,64100.0
2010-12-14 10:15:00,35.14,35.17,35.05,35.1,2242200.0,24.4481,24.469,24.3855,24.4203,2242200.0
2010-12-14 10:20:00,35.09,35.1,35.02,35.02,270900.0,24.4133,24.4203,24.3646,24.3646,270900.0
2010-12-14 10:25:00,35.02,35.04,34.97,34.98,181000.0,24.3646,24.3785,24.3298,24.3368,181000.0
2010-12-14 10:30:00,34.97,34.99,34.93,34.97,268300.0,24.3298,24.3438,24.302,24.3298,268300.0
2010-12-14 10:35:00,34.96,35.0,34.96,34.99,28100.0,24.3229,24.3507,24.3229,24.3438,28100.0
2010-12-14 10:40:00,34.98,35.0,34.98,35.0,127600.0,24.3368,24.3507,24.3368,24.3507,127600.0
2010-12-14 10:45:00,35.0,35.08,35.0,35.06,81900.0,24.3507,24.4064,24.3507,24.3925,81900.0
2010-12-14 10:50:00,35.06,35.07,35.01,35.07,175800.0,24.3925,24.3994,24.3577,24.3994,175800.0
2010-12-14 10:55:00,35.07,35.09,35.05,35.05,197700.0,24.3994,24.4133,24.3855,24.3855,197700.0
2010-12-14 11:00:00,35.05,35.08,35.05,35.07,59300.0,24.3855,24.4064,24.3855,24.3994,59300.0
2010-12-14 11:05:00,35.07,35.1,35.07,35.1,88500.0,24.3994,24.4203,24.3994,24.4203,88500.0
2010-12-14 11:10:00,35.1,35.1,35.07,35.07,38600.0,24.4203,24.4203,24.3994,24.3994,38600.0
2010-12-14 11:15:00,35.07,35.09,35.07,35.07,41100.0,24.3994,24.4133,24.3994,24.3994,41100.0
2010-12-14 11:20:00,35.07,35.08,35.07,35.07,60900.0,24.3994,24.4064,24.3994,24.3994,60900.0
2010-12-14 11:25:00,35.08,35.1,35.07,35.1,179200.0,24.4064,24.4203,24.3994,24.4203,179200.0
2010-12-14 11:30:00,35.1,35.1,35.09,35.1,123300.0,24.4203,24.4203,24.4133,24.4203,123300.0
2010-12-14 11:35:00,35.1,35.1,35.09,35.1,30400.0,24.4203,24.4203,24.4133,24.4203,30400.0
2010-12-14 11:40:00,35.09,35.1,35.08,35.08,62200.0,24.4133,24.4203,24.4064,24.4064,62200.0
2010-12-14 11:45:00,35.09,35.1,35.05,35.1,1006200.0,24.4133,24.4203,24.3855,24.4203,1006200.0
2010-12-14 11:50:00,35.1,35.13,35.05,35.05,147600.0,24.4203,24.4412,24.3855,24.3855,147600.0
2010-12-14 11:55:00,35.06,35.08,35.05,35.05,44300.0,24.3925,24.4064,24.3855,24.3855,44300.0
2010-12-14 12:00:00,35.05,35.06,35.02,35.05,86800.0,24.3855,24.3925,24.3646,24.3855,86800.0
2010-12-14 12:05:00,35.05,35.05,35.03,35.03,103100.0,24.3855,24.3855,24.3716,24.3716,103100.0
2010-12-14 12:10:00,35.03,35.04,35.0,35.0,52900.0,24.3716,24.3785,24.3507,24.3507,52900.0
2010-12-14 12:15:00,35.01,35.02,35.0,35.02,34400.0,24.3577,24.3646,24.3507,24.3646,34400.0
2010-12-14 12:20:00,35.02,35.02,35.01,35.02,42600.0,24.3646,24.3646,24.3577,24.3646,42600.0
2010-12-14 12:25:00,35.02,35.03,35.01,35.03,29300.0,24.3646,24.3716,24.3577,24.3716,29300.0
2010-12-14 12:30:00,35.03,35.06,35.02,35.04,70100.0,24.3716,24.3925,24.3646,24.3785,70100.0
2010-12-14 12:35:00,35.05,35.06,35.04,35.05,58200.0,24.3855,24.3925,24.3785,24.3855,58200.0
2010-12-14 12:40:00,35.05,35.06,35.04,35.05,37100.0,24.3855,24.3925,24.3785,24.3855,37100.0
2010-12-14 12:45:00,35.05,35.09,35.04,35.06,104800.0,24.3855,24.4133,24.3785,24.3925,104800.0
2010-12-14 12:50:00,35.06,35.06,35.04,35.04,31700.0,24.3925,24.3925,24.3785,24.3785,31700.0
2010-12-14 12:55:00,35.05,35.06,35.04,35.05,42300.0,24.3855,24.3925,24.3785,24.3855,42300.0
2010-12-14 13:00:00,35.05,35.06,35.01,35.03,104600.0,24.3855,24.3925,24.3577,24.3716,104600.0
2010-12-14 13:05:00,35.04,35.06,35.03,35.05,71400.0,24.3785,24.3925,24.3716,24.3855,71400.0
2010-12-14 13:10:00,35.06,35.06,35.05,35.06,17400.0,24.3925,24.3925,24.3855,24.3925,17400.0
2010-12-14 13:15:00,35.06,35.08,35.05,35.06,92600.0,24.3925,24.4064,24.3855,24.3925,92600.0
2010-12-14 13:20:00,35.06,35.09,35.06,35.07,56400.0,24.3925,24.4133,24.3925,24.3994,56400.0
2010-12-14 13:25:00,35.06,35.08,35.06,35.07,56900.0,24.3925,24.4064,24.3925,24.3994,56900.0
2010-12-14 13:30:00,35.07,35.08,35.06,35.07,104600.0,24.3994,24.4064,24.3925,24.3994,104600.0
2010-12-14 13:35:00,35.08,35.09,35.06,35.07,94900.0,24.4064,24.4133,24.3925,24.3994,94900.0
2010-12-14 13:40:00,35.08,35.09,35.07,35.08,67400.0,24.4064,24.4133,24.3994,24.4064,67400.0
2010-12-14 13:45:00,35.07,35.07,35.06,35.07,47300.0,24.3994,24.3994,24.3925,24.3994,47300.0
2010-12-14 13:50:00,35.06,35.07,35.06,35.06,44400.0,24.3925,24.3994,24.3925,24.3925,44400.0
2010-12-14 13:55:00,35.06,35.07,35.06,35.06,85100.0,24.3925,24.3994,24.3925,24.3925,85100.0
2010-12-14 14:00:00,35.06,35.07,35.04,35.04,95700.0,24.3925,24.3994,24.3785,24.3785,95700.0
2010-12-14 14:05:00,35.05,35.05,35.02,35.03,120100.0,24.3855,24.3855,24.3646,24.3716,120100.0
2010-12-14 14:10:00,35.03,35.05,35.02,35.04,47800.0,24.3716,24.3855,24.3646,24.3785,47800.0
2010-12-14 14:15:00,35.03,35.05,35.01,35.04,113400.0,24.3716,24.3855,24.3577,24.3785,113400.0
2010-12-14 14:20:00,35.04,35.06,35.04,35.05,85000.0,24.3785,24.3925,24.3785,24.3855,85000.0
2010-12-14 14:25:00,35.04,35.05,35.04,35.04,42100.0,24.3785,24.3855,24.3785,24.3785,42100.0
2010-12-14 14:30:00,35.05,35.05,35.03,35.05,84000.0,24.3855,24.3855,24.3716,24.3855,84000.0
2010-12-14 14:35:00,35.05,35.07,35.04,35.05,67000.0,24.3855,24.3994,24.3785,24.3855,67000.0
2010-12-14 14:40:00,35.04,35.05,34.99,35.0,88700.0,24.3785,24.3855,24.3438,24.3507,88700.0
2010-12-14 14:45:00,34.99,35.02,34.97,35.0,60500.0,24.3438,24.3646,24.3298,24.3507,60500.0
2010-12-14 14:50:00,34.99,35.02,34.99,35.0,37700.0,24.3438,24.3646,24.3438,24.3507,37700.0
2010-12-14 14:55:00,34.99,35.01,34.98,35.01,41700.0,24.3438,24.3577,24.3368,24.3577,41700.0
2010-12-14 15:00:00,35.01,35.02,34.98,35.01,70400.0,24.3577,24.3646,24.3368,24.3577,70400.0
2010-12-14 15:05:00,35.01,35.05,35.01,35.04,90500.0,24.3577,24.3855,24.3577,24.3785,90500.0
2010-12-14 15:10:00,35.04,35.04,35.01,35.01,43600.0,24.3785,24.3785,24.3577,24.3577,43600.0
2010-12-14 15:15:00,35.02,35.02,35.0,35.01,78600.0,24.3646,24.3646,24.3507,24.3577,78600.0
2010-12-14 15:20:00,35.01,35.05,35.01,35.03,71600.0,24.3577,24.3855,24.3577,24.3716,71600.0
2010-12-14 15:25:00,35.03,35.06,35.02,35.04,91400.0,24.3716,24.3925,24.3646,24.3785,91400.0
2010-12-14 15:30:00,35.04,35.07,35.04,35.04,132400.0,24.3785,24.3994,24.3785,24.3785,132400.0
2010-12-14 15:35:00,35.04,35.05,34.99,35.01,146200.0,24.3785,24.3855,24.3438,24.3577,146200.0
2010-12-14 15:40:00,35.01,35.02,34.99,35.01,125700.0,24.3577,24.3646,24.3438,24.3577,125700.0
2010-12-14 15:45:00,35.02,35.05,35.01,35.03,178800.0,24.3646,24.3855,24.3577,24.3716,178800.0
2010-12-14 15:50:00,35.03,35.08,35.02,35.07,241000.0,24.3716,24.4064,24.3646,24.3994,241000.0
2010-12-14 15:55:00,35.06,35.08,35.02,35.08,290300.0,24.3925,24.4064,24.3646,24.4064,290300.0
2010-12-15 09:30:00,34.9,35.05,34.9,35.0,165000.0,24.2811,24.3855,24.2811,24.3507,165000.0
2010-12-15 09:35:00,34.99,35.2,34.99,35.19,128300.0,24.3438,24.4899,24.3438,24.4829,128300.0
2010-12-15 09:40:00,35.19,35.29,35.19,35.25,329000.0,24.4829,24.5525,24.4829,24.5246,329000.0
2010-12-15 09:45:00,35.26,35.27,35.21,35.22,94000.0,24.5316,24.5386,24.4968,24.5038,94000.0
2010-12-15 09:50:00,35.21,35.22,35.17,35.17,71600.0,24.4968,24.5038,24.469,24.469,71600.0
2010-12-15 09:55:00,35.17,35.2,35.15,35.18,155600.0,24.469,24.4899,24.4551,24.4759,155600.0
2010-12-15 10:00:00,35.18,35.19,35.16,35.16,79000.0,24.4759,24.4829,24.462,24.462,79000.0
2010-12-15 10:05:00,35.16,35.17,35.12,35.12,53300.0,24.462,24.469,24.4342,24.4342,53300.0
2010-12-15 10:10:00,35.12,35.13,35.1,35.12,161300.0,24.4342,24.4412,24.4203,24.4342,161300.0
2010-12-15 10:15:00,35.13,35.14,35.1,35.12,63700.0,24.4412,24.4481,24.4203,24.4342,63700.0
2010-12-15 10:20:00,35.12,35.13,35.11,35.12,394900.0,24.4342,24.4412,24.4272,24.4342,394900.0
2010-12-15 10:25:00,35.12,35.13,35.09,35.1,211500.0,24.4342,24.4412,24.4133,24.4203,211500.0
2010-12-15 10:30:00,35.1,35.14,35.09,35.09,303400.0,24.4203,24.4481,24.4133,24.4133,303400.0
2010-12-15 10:35:00,35.08,35.1,35.06,35.06,62300.0,24.4064,24.4203,24.3925,24.3925,62300.0
2010-12-15 10:40:00,35.06,35.07,35.05,35.05,60100.0,24.3925,24.3994,24.3855,24.3855,60100.0
2010-12-15 10:45:00,35.05,35.06,35.05,35.05,46300.0,24.3855,24.3925,24.3855,24.3855,46300.0
2010-12-15 10:50:00,35.05,35.06,35.03,35.03,41400.0,24.3855,24.3925,24.3716,24.3716,41400.0
2010-12-15 10:55:00,35.04,35.04,34.97,34.99,81300.0,24.3785,24.3785,24.3298,24.3438,81300.0
2010-12-15 11:00:00,34.99,35.11,34.98,35.09,306100.0,24.3438,24.4272,24.3368,24.4133,306100.0
2010-12-15 11:05:00,35.09,35.1,35.04,35.07,51400.0,24.4133,24.4203,24.3785,24.3994,51400.0
2010-12-15 11:10:00,35.06,35.07,35.03,35.03,53200.0,24.3925,24.3994,24.3716,24.3716,53200.0
2010-12-15 11:15:00,35.03,35.05,35.0,35.0,68400.0,24.3716,24.3855,24.3507,24.3507,68400.0
2010-12-15 11:20:00,35.0,35.07,35.0,35.06,46600.0,24.3507,24.3994,24.3507,24.3925,46600.0
2010-12-15 11:25:00,35.07,35.1,35.04,35.04,49500.0,24.3994,24.4203,24.3785,24.3785,49500.0
2010-12-15 11:30:00,35.05,35.06,35.04,35.04,78200.0,24.3855,24.3925,24.3785,24.3785,78200.0
2010-12-15 11:35:00,35.04,35.08,35.04,35.06,105000.0,24.3785,24.4064,24.3785,24.3925,105000.0
2010-12-15 11:40:00,35.06,35.11,35.05,35.1,34000.0,24.3925,24.4272,24.3855,24.4203,34000.0
2010-12-15 11:45:00,35.11,35.11,35.06,35.08,308300.0,24.4272,24.4272,24.3925,24.4064,308300.0
2010-12-15 11:50:00,35.08,35.09,35.07,35.08,167100.0,24.4064,24.4133,24.3994,24.4064,167100.0
2010-12-15 11:55:00,35.08,35.12,35.07,35.11,25100.0,24.4064,24.4342,24.3994,24.4272,25100.0
2010-12-15 12:00:00,35.11,35.13,35.1,35.13,23300.0,24.4272,24.4412,24.4203,24.4412,23300.0
2010-12-15 12:05:00,35.13,35.13,35.12,35.12,35400.0,24.4412,24.4412,24.4342,24.4342,35400.0
2010-12-15 12:10:00,35.12,35.14,35.11,35.12,42600.0,24.4342,24.4481,24.4272,24.4342,42600.0
2010-12-15 12:15:00,35.12,35.14,35.11,35.13,114500.0,24.4342,24.4481,24.4272,24.4412,114500.0
2010-12-15 12:20:00,35.13,35.15,35.12,35.15,43000.0,24.4412,24.4551,24.4342,24.4551,43000.0
2010-12-15 12:25:00,35.15,35.16,35.14,35.15,131000.0,24.4551,24.462,24.4481,24.4551,131000.0
2010-12-15 12:30:00,35.15,35.16,35.14,35.14,52000.0,24.4551,24.462,24.4481,24.4481,52000.0
2010-12-15 12:35:00,35.15,35.17,35.14,35.15,53400.0,24.4551,24.469,24.4481,24.4551,53400.0
2010-12-15 12:40:00,35.16,35.17,35.15,35.16,36500.0,24.462,24.469,24.4551,24.462,36500.0
2010-12-15 12:45:00,35.17,35.17,35.15,35.17,37500.0,24.469,24.469,24.4551,24.469,37500.0
2010-12-15 12:50:00,35.17,35.17,35.15,35.15,85600.0,24.469,24.469,24.4551,24.4551,85600.0
2010-12-15 12:55:00,35.16,35.17,35.12,35.13,85100.0,24.462,24.469,24.4342,24.4412,85100.0
2010-12-15 13:00:00,35.13,35.13,35.09,35.1,23500.0,24.4412,24.4412,24.4133,24.4203,23500.0
2010-12-15 13:05:00,35.1,35.12,35.06,35.12,41600.0,24.4203,24.4342,24.3925,24.4342,41600.0
2010-12-15 13:10:00,35.12,35.12,35.11,35.11,18500.0,24.4342,24.4342,24.4272,24.4272,18500.0
2010-12-15 13:15:00,35.11,35.12,35.11,35.12,10500.0,24.4272,24.4342,24.4272,24.4342,10500.0
2010-12-15 13:20:00,35.12,35.13,35.11,35.12,26400.0,24.4342,24.4412,24.4272,24.4342,26400.0
2010-12-15 13:25:00,35.11,35.13,35.11,35.13,30200.0,24.4272,24.4412,24.4272,24.4412,30200.0
2010-12-15 13:30:00,35.13,35.16,35.12,35.14,68300.0,24.4412,24.462,24.4342,24.4481,68300.0
2010-12-15 13:35:00,35.14,35.17,35.13,35.17,27400.0,24.4481,24.469,24.4412,24.469,27400.0
2010-12-15 13:40:00,35.17,35.17,35.13,35.15,56000.0,24.469,24.469,24.4412,24.4551,56000.0
2010-12-15 13:45:00,35.15,35.16,35.15,35.15,26600.0,24.4551,24.462,24.4551,24.4551,26600.0
2010-12-15 13:50:00,35.15,35.16,35.13,35.14,213800.0,24.4551,24.462,24.4412,24.4481,213800.0
2010-12-15 13:55:00,35.15,35.16,35.14,35.15,89100.0,24.4551,24.462,24.4481,24.4551,89100.0
2010-12-15 14:00:00,35.15,35.16,35.14,35.16,47500.0,24.4551,24.462,24.4481,24.462,47500.0
2010-12-15 14:05:00,35.16,35.18,35.15,35.17,54700.0,24.462,24.4759,24.4551,24.469,54700.0
2010-12-15 14:10:00,35.17,35.19,35.17,35.19,126000.0,24.469,24.4829,24.469,24.4829,126000.0
2010-12-15 14:15:00,35.18,35.2,35.18,35.2,82300.0,24.4759,24.4899,24.4759,24.4899,82300.0
2010-12-15 14:20:00,35.2,35.2,35.18,35.19,48400.0,24.4899,24.4899,24.4759,24.4829,48400.0
2010-12-15 14:25:00,35.19,35.2,35.19,35.2,45800.0,24.4829,24.4899,24.4829,24.4899,45800.0
2010-12-15 14:30:00,35.2,35.2,35.14,35.16,191900.0,24.4899,24.4899,24.4481,24.462,191900.0
2010-12-15 14:35:00,35.17,35.17,35.15,35.16,53300.0,24.469,24.469,24.4551,24.462,53300.0
2010-12-15 14:40:00,35.17,35.17,35.15,35.16,50000.0,24.469,24.469,24.4551,24.462,50000.0
2010-12-15 14:45:00,35.17,35.2,35.16,35.19,32700.0,24.469,24.4899,24.462,24.4829,32700.0
2010-12-15 14:50:00,35.19,35.2,35.15,35.17,73700.0,24.4829,24.4899,24.4551,24.469,73700.0
2010-12-15 14:55:00,35.17,35.18,35.11,35.16,89100.0,24.469,24.4759,24.4272,24.462,89100.0
2010-12-15 15:00:00,35.16,35.23,35.15,35.22,110500.0,24.462,24.5107,24.4551,24.5038,110500.0
2010-12-15 15:05:00,35.22,35.22,35.19,35.21,71500.0,24.5038,24.5038,24.4829,24.4968,71500.0
2010-12-15 15:10:00,35.21,35.21,35.19,35.19,179200.0,24.4968,24.4968,24.4829,24.4829,179200.0
2010-12-15 15:15:00,35.19,35.21,35.19,35.21,54000.0,24.4829,24.4968,24.4829,24.4968,54000.0
2010-12-15 15:20:00,35.2,35.21,35.2,35.2,48300.0,24.4899,24.4968,24.4899,24.4899,48300.0
2010-12-15 15:25:00,35.21,35.23,35.2,35.22,343000.0,24.4968,24.5107,24.4899,24.5038,343000.0
2010-12-15 15:30:00,35.23,35.23,35.19,35.2,89000.0,24.5107,24.5107,24.4829,24.4899,89000.0
2010-12-15 15:35:00,35.2,35.22,35.19,35.19,133000.0,24.4899,24.5038,24.4829,24.4829,133000.0
2010-12-15 15:40:00,35.19,35.21,35.18,35.21,256200.0,24.4829,24.4968,24.4759,24.4968,256200.0
2010-12-15 15:45:00,35.2,35.2,35.12,35.14,225800.0,24.4899,24.4899,24.4342,24.4481,225800.0
2010-12-15 15:50:00,35.15,35.15,35.08,35.08,257900.0,24.4551,24.4551,24.4064,24.4064,257900.0
2010-12-15 15:55:00,35.08,35.15,35.06,35.14,419500.0,24.4064,24.4551,24.3925,24.4481,419500.0
2010-12-16 09:30:00,35.1,35.15,34.98,34.99,138100.0,24.4203,24.4551,24.3368,24.3438,138100.0
2010-12-16 09:35:00,35.0,35.0,34.95,34.95,110300.0,24.3507,24.3507,24.3159,24.3159,110300.0
2010-12-16 09:40:00,34.95,35.0,34.95,34.98,79300.0,24.3159,24.3507,24.3159,24.3368,79300.0
2010-12-16 09:45:00,34.98,35.0,34.98,34.99,83500.0,24.3368,24.3507,24.3368,24.3438,83500.0
2010-12-16 09:50:00,34.99,35.04,34.98,34.99,143900.0,24.3438,24.3785,24.3368,24.3438,143900.0
2010-12-16 09:55:00,34.99,35.0,34.94,34.94,62300.0,24.3438,24.3507,24.309,24.309,62300.0
2010-12-16 10:00:00,34.94,35.0,34.9,34.97,119800.0,24.309,24.3507,24.2811,24.3298,119800.0
2010-12-16 10:05:00,34.97,34.99,34.96,34.97,31900.0,24.3298,24.3438,24.3229,24.3298,31900.0
2010-12-16 10:10:00,34.97,35.0,34.97,34.98,16000.0,24.3298,24.3507,24.3298,24.3368,16000.0
2010-12-16 10:15:00,35.0,35.0,34.97,34.99,35200.0,24.3507,24.3507,24.3298,24.3438,35200.0
2010-12-16 10:20:00,34.99,35.01,34.98,35.0,61100.0,24.3438,24.3577,24.3368,24.3507,61100.0
2010-12-16 10:25:00,35.0,35.01,34.97,34.98,39800.0,24.3507,24.3577,24.3298,24.3368,39800.0
2010-12-16 10:30:00,34.98,35.01,34.97,34.99,59900.0,24.3368,24.3577,24.3298,24.3438,59900.0
2010-12-16 10:35:00,34.99,35.01,34.95,34.97,67200.0,24.3438,24.3577,24.3159,24.3298,67200.0
2010-12-16 10:40:00,34.97,35.02,34.96,35.02,76500.0,24.3298,24.3646,24.3229,24.3646,76500.0
2010-12-16 10:45:00,35.02,35.03,35.01,35.03,42100.0,24.3646,24.3716,24.3577,24.3716,42100.0
2010-12-16 10:50:00,35.02,35.03,34.97,34.98,49700.0,24.3646,24.3716,24.3298,24.3368,49700.0
2010-12-16 10:55:00,34.98,34.99,34.97,34.99,43300.0,24.3368,24.3438,24.3298,24.3438,43300.0
2010-12-16 11:00:00,34.99,34.99,34.94,34.96,62400.0,24.3438,24.3438,24.309,24.3229,62400.0
2010-12-16 11:05:00,34.96,34.96,34.9,34.94,76300.0,24.3229,24.3229,24.2811,24.309,76300.0
2010-12-16 11:10:00,34.95,35.03,34.94,35.03,79300.0,24.3159,24.3716,24.309,24.3716,79300.0
2010-12-16 11:15:00,35.03,35.12,35.02,35.1,208900.0,24.3716,24.4342,24.3646,24.4203,208900.0
2010-12-16 11:20:00,35.1,35.11,35.07,35.08,46900.0,24.4203,24.4272,24.3994,24.4064,46900.0
2010-12-16 11:25:00,35.08,35.14,35.07,35.13,32700.0,24.4064,24.4481,24.3994,24.4412,32700.0
2010-12-16 11:30:00,35.14,35.14,35.08,35.09,56500.0,24.4481,24.4481,24.4064,24.4133,56500.0
2010-12-16 11:35:00,35.09,35.13,35.06,35.06,61600.0,24.4133,24.4412,24.3925,24.3925,61600.0
2010-12-16 11:40:00,35.07,35.1,35.06,35.09,32800.0,24.3994,24.4203,24.3925,24.4133,32800.0
2010-12-16 11:45:00,35.08,35.09,35.03,35.04,52400.0,24.4064,24.4133,24.3716,24.3785,52400.0
2010-12-16 11:50:00,35.04,35.05,35.03,35.04,40000.0,24.3785,24.3855,24.3716,24.3785,40000.0
2010-12-16 11:55:00,35.04,35.11,35.01,35.1,72100.0,24.3785,24.4272,24.3577,24.4203,72100.0
2010-12-16 12:00:00,35.1,35.12,35.1,35.11,30000.0,24.4203,24.4342,24.4203,24.4272,30000.0
2010-12-16 12:05:00,35.1,35.12,35.1,35.12,42800.0,24.4203,24.4342,24.4203,24.4342,42800.0
2010-12-16 12:10:00,35.12,35.12,35.11,35.12,14400.0,24.4342,24.4342,24.4272,24.4342,14400.0
2010-12-16 12:15:00,35.12,35.12,35.11,35.12,8400.0,24.4342,24.4342,24.4272,24.4342,8400.0
2010-12-16 12:20:00,35.12,35.12,35.1,35.1,35600.0,24.4342,24.4342,24.4203,24.4203,35600.0
2010-12-16 12:25:00,35.1,35.11,35.08,35.08,16100.0,24.4203,24.4272,24.4064,24.4064,16100.0
2010-12-16 12:30:00,35.08,35.11,35.08,35.1,39500.0,24.4064,24.4272,24.4064,24.4203,39500.0
2010-12-16 12:35:00,35.1,35.12,35.09,35.11,39200.0,24.4203,24.4342,24.4133,24.4272,39200.0
2010-12-16 12:40:00,35.12,35.14,35.11,35.13,29500.0,24.4342,24.4481,24.4272,24.4412,29500.0
2010-12-16 12:45:00,35.14,35.14,35.13,35.13,6000.0,24.4481,24.4481,24.4412,24.4412,6000.0
2010-12-16 12:50:00,35.14,35.17,35.13,35.17,37600.0,24.4481,24.469,24.4412,24.469,37600.0
2010-12-16 12:55:00,35.17,35.18,35.16,35.16,19200.0,24.469,24.4759,24.462,24.462,19200.0
2010-12-16 13:00:00,35.17,35.18,35.16,35.18,18200.0,24.469,24.4759,24.462,24.4759,18200.0
2010-12-16 13:05:00,35.17,35.18,35.16,35.17,20700.0,24.469,24.4759,24.462,24.469,20700.0
2010-12-16 13:10:00,35.17,35.17,35.16,35.17,9500.0,24.469,24.469,24.462,24.469,9500.0
2010-12-16 13:15:00,35.17,35.19,35.16,35.16,61600.0,24.469,24.4829,24.462,24.462,61600.0
2010-12-16 13:20:00,35.18,35.2,35.17,35.18,23900.0,24.4759,24.4899,24.469,24.4759,23900.0
2010-12-16 13:25:00,35.17,35.19,35.17,35.18,26900.0,24.469,24.4829,24.469,24.4759,26900.0
2010-12-16 13:30:00,35.19,35.19,35.15,35.16,33800.0,24.4829,24.4829,24.4551,24.462,33800.0
2010-12-16 13:35:00,35.16,35.19,35.15,35.19,24600.0,24.462,24.4829,24.4551,24.4829,24600.0
2010-12-16 13:40:00,35.18,35.2,35.18,35.2,20100.0,24.4759,24.4899,24.4759,24.4899,20100.0
2010-12-16 13:45:00,35.2,35.2,35.19,35.2,17200.0,24.4899,24.4899,24.4829,24.4899,17200.0
2010-12-16 13:50:00,35.19,35.2,35.18,35.2,35300.0,24.4829,24.4899,24.4759,24.4899,35300.0
2010-12-16 13:55:00,35.2,35.2,35.19,35.19,22600.0,24.4899,24.4899,24.4829,24.4829,22600.0
2010-12-16 14:00:00,35.19,35.2,35.18,35.19,30900.0,24.4829,24.4899,24.4759,24.4829,30900.0
2010-12-16 14:05:00,35.19,35.2,35.18,35.19,13800.0,24.4829,24.4899,24.4759,24.4829,13800.0
2010-12-16 14:10:00,35.19,35.2,35.16,35.16,34900.0,24.4829,24.4899,24.462,24.462,34900.0
2010-12-16 14:15:00,35.17,35.2,35.16,35.19,31800.0,24.469,24.4899,24.462,24.4829,31800.0
2010-12-16 14:20:00,35.2,35.2,35.17,35.19,38000.0,24.4899,24.4899,24.469,24.4829,38000.0
2010-12-16 14:25:00,35.19,35.2,35.18,35.2,29000.0,24.4829,24.4899,24.4759,24.4899,29000.0
2010-12-16 14:30:00,35.2,35.21,35.19,35.21,28800.0,24.4899,24.4968,24.4829,24.4968,28800.0
2010-12-16 14:35:00,35.2,35.22,35.2,35.21,36500.0,24.4899,24.5038,24.4899,24.4968,36500.0
2010-12-16 14:40:00,35.22,35.22,35.19,35.19,19300.0,24.5038,24.5038,24.4829,24.4829,19300.0
2010-12-16 14:45:00,35.19,35.21,35.19,35.21,26200.0,24.4829,24.4968,24.4829,24.4968,26200.0
2010-12-16 14:50:00,35.2,35.22,35.19,35.22,30700.0,24.4899,24.5038,24.4829,24.5038,30700.0
2010-12-16 14:55:00,35.22,35.22,35.21,35.22,35000.0,24.5038,24.5038,24.4968,24.5038,35000.0
2010-12-16 15:00:00,35.22,35.25,35.22,35.24,74800.0,24.5038,24.5246,24.5038,24.5177,74800.0
2010-12-16 15:05:00,35.24,35.24,35.21,35.21,33800.0,24.5177,24.5177,24.4968,24.4968,33800.0
2010-12-16 15:10:00,35.22,35.23,35.21,35.22,30200.0,24.5038,24.5107,24.4968,24.5038,30200.0
2010-12-16 15:15:00,35.22,35.25,35.22,35.23,32400.0,24.5038,24.5246,24.5038,24.5107,32400.0
2010-12-16 15:20:00,35.22,35.23,35.18,35.18,40900.0,24.5038,24.5107,24.4759,24.4759,40900.0
2010-12-16 15:25:00,35.19,35.23,35.18,35.23,35700.0,24.4829,24.5107,24.4759,24.5107,35700.0
2010-12-16 15:30:00,35.22,35.25,35.22,35.24,38400.0,24.5038,24.5246,24.5038,24.5177,38400.0
2010-12-16 15:35:00,35.25,35.25,35.24,35.24,38400.0,24.5246,24.5246,24.5177,24.5177,38400.0
2010-12-16 15:40:00,35.24,35.25,35.21,35.22,66800.0,24.5177,24.5246,24.4968,24.5038,66800.0
2010-12-16 15:45:00,35.21,35.21,35.17,35.19,87900.0,24.4968,24.4968,24.469,24.4829,87900.0
2010-12-16 15:50:00,35.18,35.19,35.17,35.18,164500.0,24.4759,24.4829,24.469,24.4759,164500.0
2010-12-16 15:55:00,35.18,35.2,35.17,35.19,469900.0,24.4759,24.4899,24.469,24.4829,469900.0
2010-12-17 09:30:00,35.14,35.14,34.8,34.89,1277400.0,24.4481,24.4481,24.2116,24.2742,1277400.0
2010-12-17 09:35:00,34.89,35.05,34.84,35.02,151700.0,24.2742,24.3855,24.2394,24.3646,151700.0
2010-12-17 09:40:00,35.03,35.11,35.0,35.09,176700.0,24.3716,24.4272,24.3507,24.4133,176700.0
2010-12-17 09:45:00,35.11,35.16,35.1,35.14,125400.0,24.4272,24.462,24.4203,24.4481,125400.0
2010-12-17 09:50:00,35.13,35.14,35.02,35.02,44500.0,24.4412,24.4481,24.3646,24.3646,44500.0
2010-12-17 09:55:00,35.02,35.02,35.0,35.01,49900.0,24.3646,24.3646,24.3507,24.3577,49900.0
2010-12-17 10:00:00,35.01,35.03,35.0,35.02,51200.0,24.3577,24.3716,24.3507,24.3646,51200.0
2010-12-17 10:05:00,35.02,35.1,35.01,35.09,63000.0,24.3646,24.4203,24.3577,24.4133,63000.0
2010-12-17 10:10:00,35.08,35.13,35.08,35.12,50300.0,24.4064,24.4412,24.4064,24.4342,50300.0
2010-12-17 10:15:00,35.12,35.13,35.08,35.09,78100.0,24.4342,24.4412,24.4064,24.4133,78100.0
2010-12-17 10:20:00,35.09,35.09,35.08,35.09,16100.0,24.4133,24.4133,24.4064,24.4133,16100.0
2010-12-17 10:25:00,35.08,35.1,35.08,35.09,39100.0,24.4064,24.4203,24.4064,24.4133,39100.0
2010-12-17 10:30:00,35.08,35.1,35.04,35.04,27200.0,24.4064,24.4203,24.3785,24.3785,27200.0
2010-12-17 10:35:00,35.04,35.05,35.01,35.02,20000.0,24.3785,24.3855,24.3577,24.3646,20000.0
2010-12-17 10:40:00,35.01,35.04,35.01,35.04,67100.0,24.3577,24.3785,24.3577,24.3785,67100.0
2010-12-17 10:45:00,35.04,35.04,35.0,35.0,93200.0,24.3785,24.3785,24.3507,24.3507,93200.0
2010-12-17 10:50:00,35.0,35.01,34.97,34.99,50800.0,24.3507,24.3577,24.3298,24.3438,50800.0
2010-12-17 10:55:00,34.99,35.01,34.98,35.0,39300.0,24.3438,24.3577,24.3368,24.3507,39300.0
2010-12-17 11:00:00,35.0,35.01,34.99,35.0,37900.0,24.3507,24.3577,24.3438,24.3507,37900.0
2010-12-17 11:05:00,35.0,35.0,34.99,35.0,29400.0,24.3507,24.3507,24.3438,24.3507,29400.0
2010-12-17 11:10:00,34.99,35.0,34.99,34.99,17800.0,24.3438,24.3507,24.3438,24.3438,17800.0
2010-12-17 11:15:00,34.99,35.0,34.99,34.99,12100.0,24.3438,24.3507,24.3438,24.3438,12100.0
2010-12-17 11:20:00,34.99,35.0,34.97,34.98,42100.0,24.3438,24.3507,24.3298,24.3368,42100.0
2010-12-17 11:25:00,34.99,35.01,34.98,35.0,69200.0,24.3438,24.3577,24.3368,24.3507,69200.0
2010-12-17 11:30:00,34.99,35.0,34.98,34.99,48100.0,24.3438,24.3507,24.3368,24.3438,48100.0
2010-12-17 11:35:00,34.99,35.01,34.99,34.99,54500.0,24.3438,24.3577,24.3438,24.3438,54500.0
2010-12-17 11:40:00,35.0,35.0,34.99,35.0,9200.0,24.3507,24.3507,24.3438,24.3507,9200.0
2010-12-17 11:45:00,34.99,35.0,34.99,34.99,22300.0,24.3438,24.3507,24.3438,24.3438,22300.0
2010-12-17 11:50:00,34.99,35.0,34.99,34.99,12400.0,24.3438,24.3507,24.3438,24.3438,12400.0
2010-12-17 11:55:00,35.0,35.0,34.98,34.99,36900.0,24.3507,24.3507,24.3368,24.3438,36900.0
2010-12-17 12:00:00,34.99,35.0,34.98,34.99,25500.0,24.3438,24.3507,24.3368,24.3438,25500.0
2010-12-17 12:05:00,35.0,35.01,34.99,35.0,58400.0,24.3507,24.3577,24.3438,24.3507,58400.0
2010-12-17 12:10:00,35.0,35.04,34.99,35.03,57800.0,24.3507,24.3785,24.3438,24.3716,57800.0
2010-12-17 12:15:00,35.04,35.08,35.03,35.06,49400.0,24.3785,24.4064,24.3716,24.3925,49400.0
2010-12-17 12:20:00,35.06,35.06,35.04,35.04,34000.0,24.3925,24.3925,24.3785,24.3785,34000.0
2010-12-17 12:25:00,35.04,35.05,35.04,35.05,9000.0,24.3785,24.3855,24.3785,24.3855,9000.0
2010-12-17 12:30:00,35.04,35.05,35.04,35.04,15200.0,24.3785,24.3855,24.3785,24.3785,15200.0
2010-12-17 12:35:00,35.05,35.07,35.04,35.07,35100.0,24.3855,24.3994,24.3785,24.3994,35100.0
2010-12-17 12:40:00,35.06,35.07,35.04,35.04,16600.0,24.3925,24.3994,24.3785,24.3785,16600.0
2010-12-17 12:45:00,35.04,35.06,35.04,35.06,23100.0,24.3785,24.3925,24.3785,24.3925,23100.0
2010-12-17 12:50:00,35.06,35.09,35.05,35.09,21800.0,24.3925,24.4133,24.3855,24.4133,21800.0
2010-12-17 12:55:00,35.08,35.09,35.06,35.06,44100.0,24.4064,24.4133,24.3925,24.3925,44100.0
2010-12-17 13:00:00,35.06,35.07,35.06,35.06,24100.0,24.3925,24.3994,24.3925,24.3925,24100.0
2010-12-17 13:05:00,35.06,35.08,35.06,35.08,85800.0,24.3925,24.4064,24.3925,24.4064,85800.0
2010-12-17 13:10:00,35.08,35.08,35.07,35.07,82400.0,24.4064,24.4064,24.3994,24.3994,82400.0
2010-12-17 13:15:00,35.07,35.08,35.07,35.08,38100.0,24.3994,24.4064,24.3994,24.4064,38100.0
2010-12-17 13:20:00,35.07,35.08,35.07,35.08,40500.0,24.3994,24.4064,24.3994,24.4064,40500.0
2010-12-17 13:25:00,35.07,35.1,35.07,35.08,119700.0,24.3994,24.4203,24.3994,24.4064,119700.0
2010-12-17 13:30:00,35.08,35.08,35.07,35.08,25300.0,24.4064,24.4064,24.3994,24.4064,25300.0
2010-12-17 13:35:00,35.08,35.08,35.07,35.08,16700.0,24.4064,24.4064,24.3994,24.4064,16700.0
2010-12-17 13:40:00,35.07,35.08,35.07,35.08,80400.0,24.3994,24.4064,24.3994,24.4064,80400.0
2010-12-17 13:45:00,35.07,35.08,35.07,35.08,41900.0,24.3994,24.4064,24.3994,24.4064,41900.0
2010-12-17 13:50:00,35.08,35.08,35.07,35.07,27500.0,24.4064,24.4064,24.3994,24.3994,27500.0
2010-12-17 13:55:00,35.08,35.08,35.05,35.05,88500.0,24.4064,24.4064,24.3855,24.3855,88500.0
2010-12-17 14:00:00,35.05,35.06,35.04,35.04,101000.0,24.3855,24.3925,24.3785,24.3785,101000.0
2010-12-17 14:05:00,35.04,35.05,35.03,35.04,63500.0,24.3785,24.3855,24.3716,24.3785,63500.0
2010-12-17 14:10:00,35.04,35.05,35.02,35.02,38000.0,24.3785,24.3855,24.3646,24.3646,38000.0
2010-12-17 14:15:00,35.03,35.04,35.02,35.04,19200.0,24.3716,24.3785,24.3646,24.3785,19200.0
2010-12-17 14:20:00,35.04,35.05,35.04,35.05,12100.0,24.3785,24.3855,24.3785,24.3855,12100.0
2010-12-17 14:25:00,35.05,35.06,35.05,35.06,33200.0,24.3855,24.3925,24.3855,24.3925,33200.0
2010-12-17 14:30:00,35.06,35.06,35.05,35.05,20000.0,24.3925,24.3925,24.3855,24.3855,20000.0
2010-12-17 14:35:00,35.06,35.06,35.04,35.05,30900.0,24.3925,24.3925,24.3785,24.3855,30900.0
2010-12-17 14:40:00,35.04,35.07,35.04,35.04,38000.0,24.3785,24.3994,24.3785,24.3785,38000.0
2010-12-17 14:45:00,35.04,35.07,35.04,35.05,204300.0,24.3785,24.3994,24.3785,24.3855,204300.0
2010-12-17 14:50:00,35.06,35.07,35.05,35.06,99000.0,24.3925,24.3994,24.3855,24.3925,99000.0
2010-12-17 14:55:00,35.06,35.07,35.05,35.06,29200.0,24.3925,24.3994,24.3855,24.3925,29200.0
2010-12-17 15:00:00,35.06,35.07,35.05,35.05,83200.0,24.3925,24.3994,24.3855,24.3855,83200.0
2010-12-17 15:05:00,35.05,35.07,35.05,35.06,90500.0,24.3855,24.3994,24.3855,24.3925,90500.0
2010-12-17 15:10:00,35.06,35.07,35.06,35.07,19900.0,24.3925,24.3994,24.3925,24.3994,19900.0
2010-12-17 15:15:00,35.06,35.07,35.04,35.05,63400.0,24.3925,24.3994,24.3785,24.3855,63400.0
2010-12-17 15:20:00,35.04,35.05,35.04,35.04,26800.0,24.3785,24.3855,24.3785,24.3785,26800.0
2010-12-17 15:25:00,35.04,35.05,35.03,35.03,48500.0,24.3785,24.3855,24.3716,24.3716,48500.0
2010-12-17 15:30:00,35.04,35.06,35.03,35.04,359900.0,24.3785,24.3925,24.3716,24.3785,359900.0
2010-12-17 15:35:00,35.05,35.08,35.03,35.04,277900.0,24.3855,24.4064,24.3716,24.3785,277900.0
2010-12-17 15:40:00,35.03,35.05,35.02,35.05,112200.0,24.3716,24.3855,24.3646,24.3855,112200.0
2010-12-17 15:45:00,35.04,35.05,34.98,35.01,278900.0,24.3785,24.3855,24.3368,24.3577,278900.0
2010-12-17 15:50:00,35.01,35.01,34.99,35.0,195900.0,24.3577,24.3577,24.3438,24.3507,195900.0
2010-12-17 15:55:00,35.0,35.06,34.99,35.01,518900.0,24.3507,24.3925,24.3438,24.3577,518900.0
2010-12-20 09:30:00,35.05,35.1,35.0,35.0,96700.0,24.3855,24.4203,24.3507,24.3507,96700.0
2010-12-20 09:35:00,35.01,35.06,34.98,35.01,73900.0,24.3577,24.3925,24.3368,24.3577,73900.0
2010-12-20 09:40:00,35.02,35.09,34.99,35.09,91500.0,24.3646,24.4133,24.3438,24.4133,91500.0
2010-12-20 09:45:00,35.08,35.19,35.08,35.16,304700.0,24.4064,24.4829,24.4064,24.462,304700.0
2010-12-20 09:50:00,35.16,35.22,35.09,35.15,142000.0,24.462,24.5038,24.4133,24.4551,142000.0
2010-12-20 09:55:00,35.15,35.26,35.14,35.26,103800.0,24.4551,24.5316,24.4481,24.5316,103800.0
2010-12-20 10:00:00,35.25,35.26,35.18,35.21,60400.0,24.5246,24.5316,24.4759,24.4968,60400.0
2010-12-20 10:05:00,35.21,35.22,35.17,35.17,42800.0,24.4968,24.5038,24.469,24.469,42800.0
2010-12-20 10:10:00,35.17,35.19,35.17,35.19,70200.0,24.469,24.4829,24.469,24.4829,70200.0
2010-12-20 10:15:00,35.19,35.21,35.16,35.19,120700.0,24.4829,24.4968,24.462,24.4829,120700.0
2010-12-20 10:20:00,35.19,35.2,35.14,35.16,54300.0,24.4829,24.4899,24.4481,24.462,54300.0
2010-12-20 10:25:00,35.16,35.18,35.14,35.18,35600.0,24.462,24.4759,24.4481,24.4759,35600.0
2010-12-20 10:30:00,35.18,35.18,35.12,35.13,76100.0,24.4759,24.4759,24.4342,24.4412,76100.0
2010-12-20 10:35:00,35.12,35.13,35.12,35.12,19900.0,24.4342,24.4412,24.4342,24.4342,19900.0
2010-12-20 10:40:00,35.12,35.13,35.09,35.11,52000.0,24.4342,24.4412,24.4133,24.4272,52000.0
2010-12-20 10:45:00,35.11,35.14,35.1,35.13,23600.0,24.4272,24.4481,24.4203,24.4412,23600.0
2010-12-20 10:50:00,35.13,35.14,35.08,35.09,33800.0,24.4412,24.4481,24.4064,24.4133,33800.0
2010-12-20 10:55:00,35.09,35.1,35.07,35.08,43400.0,24.4133,24.4203,24.3994,24.4064,43400.0
2010-12-20 11:00:00,35.08,35.15,35.07,35.15,66100.0,24.4064,24.4551,24.3994,24.4551,66100.0
2010-12-20 11:05:00,35.15,35.17,35.14,35.16,48000.0,24.4551,24.469,24.4481,24.462,48000.0
2010-12-20 11:10:00,35.16,35.19,35.15,35.16,41800.0,24.462,24.4829,24.4551,24.462,41800.0
2010-12-20 11:15:00,35.17,35.17,35.15,35.17,26300.0,24.469,24.469,24.4551,24.469,26300.0
2010-12-20 11:20:00,35.17,35.17,35.13,35.13,43200.0,24.469,24.469,24.4412,24.4412,43200.0
2010-12-20 11:25:00,35.13,35.17,35.13,35.17,55500.0,24.4412,24.469,24.4412,24.469,55500.0
2010-12-20 11:30:00,35.17,35.17,35.15,35.16,34600.0,24.469,24.469,24.4551,24.462,34600.0
2010-12-20 11:35:00,35.15,35.15,35.13,35.13,23200.0,24.4551,24.4551,24.4412,24.4412,23200.0
2010-12-20 11:40:00,35.14,35.17,35.13,35.17,29700.0,24.4481,24.469,24.4412,24.469,29700.0
2010-12-20 11:45:00,35.17,35.17,35.16,35.16,12000.0,24.469,24.469,24.462,24.462,12000.0
2010-12-20 11:50:00,35.16,35.19,35.16,35.19,20600.0,24.462,24.4829,24.462,24.4829,20600.0
2010-12-20 11:55:00,35.19,35.19,35.18,35.19,22100.0,24.4829,24.4829,24.4759,24.4829,22100.0
2010-12-20 12:00:00,35.19,35.19,35.15,35.15,55700.0,24.4829,24.4829,24.4551,24.4551,55700.0
2010-12-20 12:05:00,35.15,35.16,35.12,35.12,62000.0,24.4551,24.462,24.4342,24.4342,62000.0
2010-12-20 12:10:00,35.12,35.13,35.09,35.1,32800.0,24.4342,24.4412,24.4133,24.4203,32800.0
2010-12-20 12:15:00,35.11,35.12,35.1,35.11,8100.0,24.4272,24.4342,24.4203,24.4272,8100.0
2010-12-20 12:20:00,35.12,35.12,35.09,35.1,28300.0,24.4342,24.4342,24.4133,24.4203,28300.0
2010-12-20 12:25:00,35.1,35.11,35.07,35.07,32200.0,24.4203,24.4272,24.3994,24.3994,32200.0
2010-12-20 12:30:00,35.07,35.09,35.07,35.08,15400.0,24.3994,24.4133,24.3994,24.4064,15400.0
2010-12-20 12:35:00,35.09,35.09,35.07,35.08,24200.0,24.4133,24.4133,24.3994,24.4064,24200.0
2010-12-20 12:40:00,35.08,35.1,35.07,35.1,21400.0,24.4064,24.4203,24.3994,24.4203,21400.0
2010-12-20 12:45:00,35.1,35.11,35.1,35.11,49600.0,24.4203,24.4272,24.4203,24.4272,49600.0
2010-12-20 12:50:00,35.11,35.13,35.1,35.12,31900.0,24.4272,24.4412,24.4203,24.4342,31900.0
2010-12-20 12:55:00,35.11,35.12,35.11,35.11,11200.0,24.4272,24.4342,24.4272,24.4272,11200.0
2010-12-20 13:00:00,35.11,35.12,35.1,35.1,23500.0,24.4272,24.4342,24.4203,24.4203,23500.0
2010-12-20 13:05:00,35.11,35.11,35.1,35.1,10800.0,24.4272,24.4272,24.4203,24.4203,10800.0
2010-12-20 13:10:00,35.1,35.11,35.1,35.11,11100.0,24.4203,24.4272,24.4203,24.4272,11100.0
2010-12-20 13:15:00,35.1,35.11,35.09,35.1,32000.0,24.4203,24.4272,24.4133,24.4203,32000.0
2010-12-20 13:20:00,35.1,35.11,35.09,35.11,28400.0,24.4203,24.4272,24.4133,24.4272,28400.0
2010-12-20 13:25:00,35.1,35.11,35.06,35.07,42400.0,24.4203,24.4272,24.3925,24.3994,42400.0
2010-12-20 13:30:00,35.07,35.11,35.06,35.11,36600.0,24.3994,24.4272,24.3925,24.4272,36600.0
2010-12-20 13:35:00,35.11,35.13,35.1,35.13,21900.0,24.4272,24.4412,24.4203,24.4412,21900.0
2010-12-20 13:40:00,35.13,35.15,35.13,35.15,17800.0,24.4412,24.4551,24.4412,24.4551,17800.0
2010-12-20 13:45:00,35.15,35.15,35.12,35.12,62500.0,24.4551,24.4551,24.4342,24.4342,62500.0
2010-12-20 13:50:00,35.12,35.13,35.09,35.1,32900.0,24.4342,24.4412,24.4133,24.4203,32900.0
2010-12-20 13:55:00,35.1,35.1,35.09,35.09,12800.0,24.4203,24.4203,24.4133,24.4133,12800.0
2010-12-20 14:00:00,35.09,35.14,35.08,35.14,55200.0,24.4133,24.4481,24.4064,24.4481,55200.0
2010-12-20 14:05:00,35.14,35.17,35.13,35.17,29100.0,24.4481,24.469,24.4412,24.469,29100.0
2010-12-20 14:10:00,35.16,35.18,35.16,35.17,39800.0,24.462,24.4759,24.462,24.469,39800.0
2010-12-20 14:15:00,35.16,35.17,35.12,35.12,32700.0,24.462,24.469,24.4342,24.4342,32700.0
2010-12-20 14:20:00,35.13,35.13,35.11,35.11,39200.0,24.4412,24.4412,24.4272,24.4272,39200.0
2010-12-20 14:25:00,35.11,35.12,35.1,35.1,21000.0,24.4272,24.4342,24.4203,24.4203,21000.0
2010-12-20 14:30:00,35.1,35.12,35.1,35.11,57200.0,24.4203,24.4342,24.4203,24.4272,57200.0
2010-12-20 14:35:00,35.12,35.13,35.11,35.13,33800.0,24.4342,24.4412,24.4272,24.4412,33800.0
2010-12-20 14:40:00,35.12,35.13,35.12,35.13,21600.0,24.4342,24.4412,24.4342,24.4412,21600.0
2010-12-20 14:45:00,35.12,35.13,35.09,35.1,30800.0,24.4342,24.4412,24.4133,24.4203,30800.0
2010-12-20 14:50:00,35.1,35.13,35.09,35.13,104300.0,24.4203,24.4412,24.4133,24.4412,104300.0
2010-12-20 14:55:00,35.13,35.15,35.13,35.15,53000.0,24.4412,24.4551,24.4412,24.4551,53000.0
2010-12-20 15:00:00,35.14,35.14,35.08,35.1,49400.0,24.4481,24.4481,24.4064,24.4203,49400.0
2010-12-20 15:05:00,35.09,35.1,35.05,35.06,79300.0,24.4133,24.4203,24.3855,24.3925,79300.0
2010-12-20 15:10:00,35.06,35.14,35.06,35.14,70500.0,24.3925,24.4481,24.3925,24.4481,70500.0
2010-12-20 15:15:00,35.13,35.15,35.13,35.13,36800.0,24.4412,24.4551,24.4412,24.4412,36800.0
2010-12-20 15:20:00,35.13,35.14,35.12,35.12,46800.0,24.4412,24.4481,24.4342,24.4342,46800.0
2010-12-20 15:25:00,35.12,35.13,35.05,35.05,61300.0,24.4342,24.4412,24.3855,24.3855,61300.0
2010-12-20 15:30:00,35.05,35.07,35.05,35.06,48000.0,24.3855,24.3994,24.3855,24.3925,48000.0
2010-12-20 15:35:00,35.06,35.07,35.05,35.05,61100.0,24.3925,24.3994,24.3855,24.3855,61100.0
2010-12-20 15:40:00,35.05,35.06,35.03,35.03,51800.0,24.3855,24.3925,24.3716,24.3716,51800.0
2010-12-20 15:45:00,35.03,35.04,35.01,35.01,97800.0,24.3716,24.3785,24.3577,24.3577,97800.0
2010-12-20 15:50:00,35.02,35.07,35.01,35.07,121800.0,24.3646,24.3994,24.3577,24.3994,121800.0
2010-12-20 15:55:00,35.06,35.09,35.04,35.05,383700.0,24.3925,24.4133,24.3785,24.3855,383700.0
2010-12-21 09:30:00,35.2,35.2,35.06,35.06,107200.0,24.4899,24.4899,24.3925,24.3925,107200.0
2010-12-21 09:35:00,35.06,35.25,35.06,35.2,152300.0,24.3925,24.5246,24.3925,24.4899,152300.0
2010-12-21 09:40:00,35.21,35.27,35.2,35.25,93600.0,24.4968,24.5386,24.4899,24.5246,93600.0
2010-12-21 09:45:00,35.25,35.32,35.25,35.31,78900.0,24.5246,24.5733,24.5246,24.5664,78900.0
2010-12-21 09:50:00,35.31,35.32,35.21,35.21,76100.0,24.5664,24.5733,24.4968,24.4968,76100.0
2010-12-21 09:55:00,35.22,35.24,35.21,35.22,49300.0,24.5038,24.5177,24.4968,24.5038,49300.0
2010-12-21 10:00:00,35.23,35.23,35.22,35.23,33200.0,24.5107,24.5107,24.5038,24.5107,33200.0
2010-12-21 10:05:00,35.22,35.23,35.14,35.15,84500.0,24.5038,24.5107,24.4481,24.4551,84500.0
2010-12-21 10:10:00,35.15,35.15,35.1,35.1,37300.0,24.4551,24.4551,24.4203,24.4203,37300.0
2010-12-21 10:15:00,35.1,35.14,35.1,35.13,37400.0,24.4203,24.4481,24.4203,24.4412,37400.0
2010-12-21 10:20:00,35.13,35.15,35.11,35.13,76300.0,24.4412,24.4551,24.4272,24.4412,76300.0
2010-12-21 10:25:00,35.12,35.14,35.11,35.12,21400.0,24.4342,24.4481,24.4272,24.4342,21400.0
2010-12-21 10:30:00,35.13,35.13,35.12,35.12,20000.0,24.4412,24.4412,24.4342,24.4342,20000.0
2010-12-21 10:35:00,35.13,35.15,35.13,35.13,36600.0,24.4412,24.4551,24.4412,24.4412,36600.0
2010-12-21 10:40:00,35.13,35.14,35.1,35.13,39100.0,24.4412,24.4481,24.4203,24.4412,39100.0
2010-12-21 10:45:00,35.12,35.15,35.12,35.15,25800.0,24.4342,24.4551,24.4342,24.4551,25800.0
2010-12-21 10:50:00,35.15,35.18,35.14,35.18,48800.0,24.4551,24.4759,24.4481,24.4759,48800.0
2010-12-21 10:55:00,35.18,35.19,35.17,35.17,26100.0,24.4759,24.4829,24.469,24.469,26100.0
2010-12-21 11:00:00,35.18,35.18,35.14,35.14,33000.0,24.4759,24.4759,24.4481,24.4481,33000.0
2010-12-21 11:05:00,35.15,35.17,35.14,35.17,20100.0,24.4551,24.469,24.4481,24.469,20100.0
2010-12-21 11:10:00,35.17,35.17,35.15,35.15,26600.0,24.469,24.469,24.4551,24.4551,26600.0
2010-12-21 11:15:00,35.15,35.16,35.14,35.15,34400.0,24.4551,24.462,24.4481,24.4551,34400.0
2010-12-21 11:20:00,35.15,35.15,35.14,35.15,28800.0,24.4551,24.4551,24.4481,24.4551,28800.0
2010-12-21 11:25:00,35.15,35.17,35.15,35.15,40700.0,24.4551,24.469,24.4551,24.4551,40700.0
2010-12-21 11:30:00,35.16,35.17,35.15,35.15,28000.0,24.462,24.469,24.4551,24.4551,28000.0
2010-12-21 11:35:00,35.15,35.16,35.14,35.15,25600.0,24.4551,24.462,24.4481,24.4551,25600.0
2010-12-21 11:40:00,35.15,35.16,35.14,35.14,21900.0,24.4551,24.462,24.4481,24.4481,21900.0
2010-12-21 11:45:00,35.14,35.14,35.13,35.13,10700.0,24.4481,24.4481,24.4412,24.4412,10700.0
2010-12-21 11:50:00,35.13,35.14,35.11,35.11,19000.0,24.4412,24.4481,24.4272,24.4272,19000.0
2010-12-21 11:55:00,35.12,35.13,35.1,35.13,18100.0,24.4342,24.4412,24.4203,24.4412,18100.0
2010-12-21 12:00:00,35.13,35.14,35.13,35.13,7200.0,24.4412,24.4481,24.4412,24.4412,7200.0
2010-12-21 12:05:00,35.14,35.15,35.13,35.15,22400.0,24.4481,24.4551,24.4412,24.4551,22400.0
2010-12-21 12:10:00,35.15,35.15,35.14,35.15,4500.0,24.4551,24.4551,24.4481,24.4551,4500.0
2010-12-21 12:15:00,35.15,35.15,35.13,35.13,12300.0,24.4551,24.4551,24.4412,24.4412,12300.0
2010-12-21 12:20:00,35.13,35.15,35.13,35.14,159600.0,24.4412,24.4551,24.4412,24.4481,159600.0
2010-12-21 12:25:00,35.15,35.18,35.15,35.18,37800.0,24.4551,24.4759,24.4551,24.4759,37800.0
2010-12-21 12:30:00,35.17,35.18,35.17,35.17,34900.0,24.469,24.4759,24.469,24.469,34900.0
2010-12-21 12:35:00,35.18,35.21,35.18,35.21,41300.0,24.4759,24.4968,24.4759,24.4968,41300.0
2010-12-21 12:40:00,35.21,35.21,35.2,35.21,10700.0,24.4968,24.4968,24.4899,24.4968,10700.0
2010-12-21 12:45:00,35.2,35.21,35.19,35.2,42300.0,24.4899,24.4968,24.4829,24.4899,42300.0
2010-12-21 12:50:00,35.2,35.2,35.19,35.2,8900.0,24.4899,24.4899,24.4829,24.4899,8900.0
2010-12-21 12:55:00,35.19,35.2,35.19,35.19,12600.0,24.4829,24.4899,24.4829,24.4829,12600.0
2010-12-21 13:00:00,35.2,35.2,35.19,35.2,9300.0,24.4899,24.4899,24.4829,24.4899,9300.0
2010-12-21 13:05:00,35.2,35.2,35.19,35.19,5500.0,24.4899,24.4899,24.4829,24.4829,5500.0
2010-12-21 13:10:00,35.2,35.2,35.19,35.2,20600.0,24.4899,24.4899,24.4829,24.4899,20600.0
2010-12-21 13:15:00,35.19,35.21,35.19,35.21,31500.0,24.4829,24.4968,24.4829,24.4968,31500.0
2010-12-21 13:20:00,35.21,35.21,35.2,35.21,25700.0,24.4968,24.4968,24.4899,24.4968,25700.0
2010-12-21 13:25:00,35.21,35.22,35.2,35.22,25600.0,24.4968,24.5038,24.4899,24.5038,25600.0
2010-12-21 13:30:00,35.22,35.26,35.21,35.25,85700.0,24.5038,24.5316,24.4968,24.5246,85700.0
2010-12-21 13:35:00,35.25,35.26,35.23,35.26,41800.0,24.5246,24.5316,24.5107,24.5316,41800.0
2010-12-21 13:40:00,35.25,35.26,35.24,35.25,16700.0,24.5246,24.5316,24.5177,24.5246,16700.0
2010-12-21 13:45:00,35.25,35.25,35.21,35.21,28200.0,24.5246,24.5246,24.4968,24.4968,28200.0
2010-12-21 13:50:00,35.21,35.25,35.21,35.25,33500.0,24.4968,24.5246,24.4968,24.5246,33500.0
2010-12-21 13:55:00,35.25,35.26,35.24,35.26,38200.0,24.5246,24.5316,24.5177,24.5316,38200.0
2010-12-21 14:00:00,35.26,35.26,35.24,35.24,30000.0,24.5316,24.5316,24.5177,24.5177,30000.0
2010-12-21 14:05:00,35.24,35.25,35.24,35.25,36300.0,24.5177,24.5246,24.5177,24.5246,36300.0
2010-12-21 14:10:00,35.26,35.26,35.25,35.26,46500.0,24.5316,24.5316,24.5246,24.5316,46500.0
2010-12-21 14:15:00,35.26,35.28,35.25,35.28,85200.0,24.5316,24.5455,24.5246,24.5455,85200.0
2010-12-21 14:20:00,35.28,35.28,35.25,35.26,31300.0,24.5455,24.5455,24.5246,24.5316,31300.0
2010-12-21 14:25:00,35.25,35.26,35.25,35.26,16200.0,24.5246,24.5316,24.5246,24.5316,16200.0
2010-12-21 14:30:00,35.26,35.26,35.25,35.25,14700.0,24.5316,24.5316,24.5246,24.5246,14700.0
2010-12-21 14:35:00,35.25,35.26,35.22,35.22,24900.0,24.5246,24.5316,24.5038,24.5038,24900.0
2010-12-21 14:40:00,35.22,35.22,35.21,35.22,26600.0,24.5038,24.5038,24.4968,24.5038,26600.0
2010-12-21 14:45:00,35.21,35.22,35.21,35.22,19200.0,24.4968,24.5038,24.4968,24.5038,19200.0
2010-12-21 14:50:00,35.22,35.24,35.21,35.24,56300.0,24.5038,24.5177,24.4968,24.5177,56300.0
2010-12-21 14:55:00,35.24,35.24,35.23,35.23,20200.0,24.5177,24.5177,24.5107,24.5107,20200.0
2010-12-21 15:00:00,35.24,35.24,35.23,35.24,23300.0,24.5177,24.5177,24.5107,24.5177,23300.0
2010-12-21 15:05:00,35.23,35.24,35.21,35.22,54200.0,24.5107,24.5177,24.4968,24.5038,54200.0
2010-12-21 15:10:00,35.23,35.23,35.21,35.21,18600.0,24.5107,24.5107,24.4968,24.4968,18600.0
2010-12-21 15:15:00,35.21,35.23,35.2,35.21,66700.0,24.4968,24.5107,24.4899,24.4968,66700.0
2010-12-21 15:20:00,35.21,35.22,35.21,35.21,11300.0,24.4968,24.5038,24.4968,24.4968,11300.0
2010-12-21 15:25:00,35.22,35.22,35.21,35.22,18200.0,24.5038,24.5038,24.4968,24.5038,18200.0
2010-12-21 15:30:00,35.22,35.24,35.19,35.23,87100.0,24.5038,24.5177,24.4829,24.5107,87100.0
2010-12-21 15:35:00,35.23,35.24,35.22,35.22,24800.0,24.5107,24.5177,24.5038,24.5038,24800.0
2010-12-21 15:40:00,35.22,35.23,35.2,35.2,33500.0,24.5038,24.5107,24.4899,24.4899,33500.0
2010-12-21 15:45:00,35.2,35.21,35.18,35.18,58000.0,24.4899,24.4968,24.4759,24.4759,58000.0
2010-12-21 15:50:00,35.18,35.2,35.18,35.18,84700.0,24.4759,24.4899,24.4759,24.4759,84700.0
2010-12-21 15:55:00,35.19,35.19,35.14,35.15,279300.0,24.4829,24.4829,24.4481,24.4551,279300.0
2010-12-22 09:30:00,35.14,35.14,35.02,35.02,143000.0,24.4481,24.4481,24.3646,24.3646,143000.0
2010-12-22 09:35:00,35.02,35.07,35.02,35.07,29500.0,24.3646,24.3994,24.3646,24.3994,29500.0
2010-12-22 09:40:00,35.06,35.11,35.05,35.05,42500.0,24.3925,24.4272,24.3855,24.3855,42500.0
2010-12-22 09:45:00,35.05,35.07,35.02,35.07,33800.0,24.3855,24.3994,24.3646,24.3994,33800.0
2010-12-22 09:50:00,35.07,35.07,35.03,35.05,32700.0,24.3994,24.3994,24.3716,24.3855,32700.0
2010-12-22 09:55:00,35.05,35.12,35.01,35.01,89000.0,24.3855,24.4342,24.3577,24.3577,89000.0
2010-12-22 10:00:00,35.01,35.01,34.96,35.01,149000.0,24.3577,24.3577,24.3229,24.3577,149000.0
2010-12-22 10:05:00,35.01,35.08,35.01,35.08,19100.0,24.3577,24.4064,24.3577,24.4064,19100.0
2010-12-22 10:10:00,35.08,35.12,35.07,35.11,91100.0,24.4064,24.4342,24.3994,24.4272,91100.0
2010-12-22 10:15:00,35.12,35.14,35.11,35.14,21100.0,24.4342,24.4481,24.4272,24.4481,21100.0
2010-12-22 10:20:00,35.14,35.18,35.14,35.18,41800.0,24.4481,24.4759,24.4481,24.4759,41800.0
2010-12-22 10:25:00,35.18,35.19,35.17,35.18,26500.0,24.4759,24.4829,24.469,24.4759,26500.0
2010-12-22 10:30:00,35.19,35.19,35.16,35.17,46500.0,24.4829,24.4829,24.462,24.469,46500.0
2010-12-22 10:35:00,35.17,35.18,35.16,35.17,21700.0,24.469,24.4759,24.462,24.469,21700.0
2010-12-22 10:40:00,35.17,35.2,35.17,35.2,52400.0,24.469,24.4899,24.469,24.4899,52400.0
2010-12-22 10:45:00,35.2,35.23,35.19,35.23,110600.0,24.4899,24.5107,24.4829,24.5107,110600.0
2010-12-22 10:50:00,35.23,35.24,35.23,35.23,10300.0,24.5107,24.5177,24.5107,24.5107,10300.0
2010-12-22 10:55:00,35.23,35.24,35.18,35.19,204600.0,24.5107,24.5177,24.4759,24.4829,204600.0
2010-12-22 11:00:00,35.18,35.21,35.18,35.19,71900.0,24.4759,24.4968,24.4759,24.4829,71900.0
2010-12-22 11:05:00,35.18,35.2,35.18,35.19,26900.0,24.4759,24.4899,24.4759,24.4829,26900.0
2010-12-22 11:10:00,35.19,35.21,35.18,35.21,27500.0,24.4829,24.4968,24.4759,24.4968,27500.0
2010-12-22 11:15:00,35.2,35.21,35.18,35.19,13600.0,24.4899,24.4968,24.4759,24.4829,13600.0
2010-12-22 11:20:00,35.18,35.21,35.18,35.2,23000.0,24.4759,24.4968,24.4759,24.4899,23000.0
2010-12-22 11:25:00,35.21,35.21,35.18,35.19,22200.0,24.4968,24.4968,24.4759,24.4829,22200.0
2010-12-22 11:30:00,35.19,35.19,35.18,35.19,10700.0,24.4829,24.4829,24.4759,24.4829,10700.0
2010-12-22 11:35:00,35.19,35.19,35.17,35.19,22200.0,24.4829,24.4829,24.469,24.4829,22200.0
2010-12-22 11:40:00,35.19,35.19,35.18,35.19,13700.0,24.4829,24.4829,24.4759,24.4829,13700.0
2010-12-22 11:45:00,35.18,35.19,35.16,35.16,14200.0,24.4759,24.4829,24.462,24.462,14200.0
2010-12-22 11:50:00,35.16,35.17,35.14,35.15,14500.0,24.462,24.469,24.4481,24.4551,14500.0
2010-12-22 11:55:00,35.15,35.17,35.14,35.17,19700.0,24.4551,24.469,24.4481,24.469,19700.0
2010-12-22 12:00:00,35.17,35.19,35.16,35.19,17800.0,24.469,24.4829,24.462,24.4829,17800.0
2010-12-22 12:05:00,35.19,35.2,35.18,35.19,14000.0,24.4829,24.4899,24.4759,24.4829,14000.0
2010-12-22 12:10:00,35.2,35.2,35.19,35.19,13800.0,24.4899,24.4899,24.4829,24.4829,13800.0
2010-12-22 12:15:00,35.19,35.19,35.18,35.19,21800.0,24.4829,24.4829,24.4759,24.4829,21800.0
2010-12-22 12:20:00,35.18,35.19,35.18,35.18,6100.0,24.4759,24.4829,24.4759,24.4759,6100.0
2010-12-22 12:25:00,35.18,35.19,35.17,35.17,14200.0,24.4759,24.4829,24.469,24.469,14200.0
2010-12-22 12:30:00,35.18,35.18,35.16,35.16,16500.0,24.4759,24.4759,24.462,24.462,16500.0
2010-12-22 12:35:00,35.15,35.16,35.15,35.15,8000.0,24.4551,24.462,24.4551,24.4551,8000.0
2010-12-22 12:40:00,35.15,35.16,35.13,35.14,14000.0,24.4551,24.462,24.4412,24.4481,14000.0
2010-12-22 12:45:00,35.14,35.17,35.13,35.17,18100.0,24.4481,24.469,24.4412,24.469,18100.0
2010-12-22 12:50:00,35.17,35.17,35.16,35.17,5600.0,24.469,24.469,24.462,24.469,5600.0
2010-12-22 12:55:00,35.16,35.17,35.16,35.16,9100.0,24.462,24.469,24.462,24.462,9100.0
2010-12-22 13:00:00,35.17,35.17,35.16,35.17,4400.0,24.469,24.469,24.462,24.469,4400.0
2010-12-22 13:05:00,35.17,35.17,35.16,35.17,23200.0,24.469,24.469,24.462,24.469,23200.0
2010-12-22 13:10:00,35.16,35.17,35.16,35.17,18500.0,24.462,24.469,24.462,24.469,18500.0
2010-12-22 13:15:00,35.16,35.19,35.16,35.19,36300.0,24.462,24.4829,24.462,24.4829,36300.0
2010-12-22 13:20:00,35.19,35.19,35.18,35.19,5200.0,24.4829,24.4829,24.4759,24.4829,5200.0
2010-12-22 13:25:00,35.18,35.19,35.18,35.18,8900.0,24.4759,24.4829,24.4759,24.4759,8900.0
2010-12-22 13:30:00,35.18,35.19,35.16,35.16,21500.0,24.4759,24.4829,24.462,24.462,21500.0
2010-12-22 13:35:00,35.16,35.17,35.16,35.17,8800.0,24.462,24.469,24.462,24.469,8800.0
2010-12-22 13:40:00,35.16,35.17,35.16,35.17,11600.0,24.462,24.469,24.462,24.469,11600.0
2010-12-22 13:45:00,35.16,35.17,35.16,35.17,6800.0,24.462,24.469,24.462,24.469,6800.0
2010-12-22 13:50:00,35.17,35.17,35.16,35.16,26300.0,24.469,24.469,24.462,24.462,26300.0
2010-12-22 13:55:00,35.16,35.17,35.16,35.16,17600.0,24.462,24.469,24.462,24.462,17600.0
2010-12-22 14:00:00,35.16,35.17,35.16,35.16,10900.0,24.462,24.469,24.462,24.462,10900.0
2010-12-22 14:05:00,35.16,35.17,35.16,35.17,15600.0,24.462,24.469,24.462,24.469,15600.0
2010-12-22 14:10:00,35.17,35.17,35.16,35.17,15500.0,24.469,24.469,24.462,24.469,15500.0
2010-12-22 14:15:00,35.17,35.17,35.16,35.16,7800.0,24.469,24.469,24.462,24.462,7800.0
2010-12-22 14:20:00,35.16,35.17,35.16,35.16,9400.0,24.462,24.469,24.462,24.462,9400.0
2010-12-22 14:25:00,35.16,35.17,35.13,35.14,28600.0,24.462,24.469,24.4412,24.4481,28600.0
2010-12-22 14:30:00,35.15,35.16,35.14,35.15,23600.0,24.4551,24.462,24.4481,24.4551,23600.0
2010-12-22 14:35:00,35.15,35.17,35.15,35.17,21800.0,24.4551,24.469,24.4551,24.469,21800.0
2010-12-22 14:40:00,35.15,35.16,35.15,35.15,10700.0,24.4551,24.462,24.4551,24.4551,10700.0
2010-12-22 14:45:00,35.15,35.16,35.14,35.15,25200.0,24.4551,24.462,24.4481,24.4551,25200.0
2010-12-22 14:50:00,35.15,35.16,35.13,35.15,36100.0,24.4551,24.462,24.4412,24.4551,36100.0
2010-12-22 14:55:00,35.15,35.16,35.15,35.16,7600.0,24.4551,24.462,24.4551,24.462,7600.0
2010-12-22 15:00:00,35.16,35.16,35.15,35.15,11600.0,24.462,24.462,24.4551,24.4551,11600.0
2010-12-22 15:05:00,35.15,35.16,35.15,35.15,10000.0,24.4551,24.462,24.4551,24.4551,10000.0
2010-12-22 15:10:00,35.16,35.16,35.15,35.15,18400.0,24.462,24.462,24.4551,24.4551,18400.0
2010-12-22 15:15:00,35.16,35.16,35.13,35.13,34300.0,24.462,24.462,24.4412,24.4412,34300.0
2010-12-22 15:20:00,35.13,35.14,35.13,35.13,11900.0,24.4412,24.4481,24.4412,24.4412,11900.0
2010-12-22 15:25:00,35.13,35.14,35.12,35.13,33400.0,24.4412,24.4481,24.4342,24.4412,33400.0
2010-12-22 15:30:00,35.13,35.13,35.12,35.13,30300.0,24.4412,24.4412,24.4342,24.4412,30300.0
2010-12-22 15:35:00,35.13,35.15,35.12,35.14,59000.0,24.4412,24.4551,24.4342,24.4481,59000.0
2010-12-22 15:40:00,35.15,35.15,35.14,35.14,36700.0,24.4551,24.4551,24.4481,24.4481,36700.0
2010-12-22 15:45:00,35.15,35.16,35.15,35.15,37200.0,24.4551,24.462,24.4551,24.4551,37200.0
2010-12-22 15:50:00,35.16,35.16,35.15,35.16,40200.0,24.462,24.462,24.4551,24.462,40200.0
2010-12-22 15:55:00,35.15,35.19,35.15,35.19,183000.0,24.4551,24.4829,24.4551,24.4829,183000.0
2010-12-23 09:30:00,35.22,35.27,35.2,35.27,173300.0,24.5038,24.5386,24.4899,24.5386,173300.0
2010-12-23 09:35:00,35.27,35.28,35.21,35.22,71800.0,24.5386,24.5455,24.4968,24.5038,71800.0
2010-12-23 09:40:00,35.22,35.29,35.21,35.24,97700.0,24.5038,24.5525,24.4968,24.5177,97700.0
2010-12-23 09:45:00,35.24,35.25,35.2,35.21,45800.0,24.5177,24.5246,24.4899,24.4968,45800.0
2010-12-23 09:50:00,35.21,35.22,35.2,35.21,24500.0,24.4968,24.5038,24.4899,24.4968,24500.0
2010-12-23 09:55:00,35.22,35.24,35.2,35.21,31800.0,24.5038,24.5177,24.4899,24.4968,31800.0
2010-12-23 10:00:00,35.21,35.22,35.2,35.21,65100.0,24.4968,24.5038,24.4899,24.4968,65100.0
2010-12-23 10:05:00,35.21,35.25,35.21,35.24,35800.0,24.4968,24.5246,24.4968,24.5177,35800.0
2010-12-23 10:10:00,35.24,35.25,35.23,35.23,16900.0,24.5177,24.5246,24.5107,24.5107,16900.0
2010-12-23 10:15:00,35.23,35.26,35.23,35.25,71900.0,24.5107,24.5316,24.5107,24.5246,71900.0
2010-12-23 10:20:00,35.26,35.28,35.23,35.27,72300.0,24.5316,24.5455,24.5107,24.5386,72300.0
2010-12-23 10:25:00,35.27,35.29,35.27,35.29,40200.0,24.5386,24.5525,24.5386,24.5525,40200.0
2010-12-23 10:30:00,35.29,35.29,35.23,35.23,53200.0,24.5525,24.5525,24.5107,24.5107,53200.0
2010-12-23 10:35:00,35.24,35.24,35.22,35.22,49300.0,24.5177,24.5177,24.5038,24.5038,49300.0
2010-12-23 10:40:00,35.22,35.25,35.22,35.24,59300.0,24.5038,24.5246,24.5038,24.5177,59300.0
2010-12-23 10:45:00,35.25,35.25,35.23,35.24,20000.0,24.5246,24.5246,24.5107,24.5177,20000.0
2010-12-23 10:50:00,35.24,35.25,35.21,35.22,45500.0,24.5177,24.5246,24.4968,24.5038,45500.0
2010-12-23 10:55:00,35.22,35.24,35.21,35.22,34100.0,24.5038,24.5177,24.4968,24.5038,34100.0
2010-12-23 11:00:00,35.22,35.27,35.22,35.27,66200.0,24.5038,24.5386,24.5038,24.5386,66200.0
2010-12-23 11:05:00,35.26,35.26,35.21,35.21,59100.0,24.5316,24.5316,24.4968,24.4968,59100.0
2010-12-23 11:10:00,35.21,35.22,35.2,35.2,23500.0,24.4968,24.5038,24.4899,24.4899,23500.0
2010-12-23 11:15:00,35.2,35.24,35.2,35.24,33300.0,24.4899,24.5177,24.4899,24.5177,33300.0
2010-12-23 11:20:00,35.23,35.24,35.22,35.24,11400.0,24.5107,24.5177,24.5038,24.5177,11400.0
2010-12-23 11:25:00,35.23,35.25,35.23,35.24,36100.0,24.5107,24.5246,24.5107,24.5177,36100.0
2010-12-23 11:30:00,35.24,35.25,35.22,35.23,27000.0,24.5177,24.5246,24.5038,24.5107,27000.0
2010-12-23 11:35:00,35.23,35.25,35.22,35.25,22900.0,24.5107,24.5246,24.5038,24.5246,22900.0
2010-12-23 11:40:00,35.25,35.25,35.2,35.21,26700.0,24.5246,24.5246,24.4899,24.4968,26700.0
2010-12-23 11:45:00,35.21,35.26,35.21,35.22,58600.0,24.4968,24.5316,24.4968,24.5038,58600.0
2010-12-23 11:50:00,35.22,35.25,35.21,35.25,35900.0,24.5038,24.5246,24.4968,24.5246,35900.0
2010-12-23 11:55:00,35.26,35.28,35.24,35.25,52600.0,24.5316,24.5455,24.5177,24.5246,52600.0
2010-12-23 12:00:00,35.26,35.29,35.26,35.28,47100.0,24.5316,24.5525,24.5316,24.5455,47100.0
2010-12-23 12:05:00,35.28,35.31,35.28,35.29,60600.0,24.5455,24.5664,24.5455,24.5525,60600.0
2010-12-23 12:10:00,35.29,35.29,35.24,35.26,30100.0,24.5525,24.5525,24.5177,24.5316,30100.0
2010-12-23 12:15:00,35.26,35.26,35.25,35.25,4900.0,24.5316,24.5316,24.5246,24.5246,4900.0
2010-12-23 12:20:00,35.25,35.27,35.25,35.26,22300.0,24.5246,24.5386,24.5246,24.5316,22300.0
2010-12-23 12:25:00,35.27,35.28,35.26,35.27,14300.0,24.5386,24.5455,24.5316,24.5386,14300.0
2010-12-23 12:30:00,35.27,35.29,35.26,35.29,24900.0,24.5386,24.5525,24.5316,24.5525,24900.0
2010-12-23 12:35:00,35.29,35.31,35.29,35.31,13600.0,24.5525,24.5664,24.5525,24.5664,13600.0
2010-12-23 12:40:00,35.31,35.35,35.31,35.35,28600.0,24.5664,24.5942,24.5664,24.5942,28600.0
2010-12-23 12:45:00,35.35,35.37,35.35,35.35,51700.0,24.5942,24.6081,24.5942,24.5942,51700.0
2010-12-23 12:50:00,35.36,35.4,35.35,35.4,39500.0,24.6012,24.629,24.5942,24.629,39500.0
2010-12-23 12:55:00,35.4,35.4,35.35,35.35,27700.0,24.629,24.629,24.5942,24.5942,27700.0
2010-12-23 13:00:00,35.35,35.36,35.29,35.29,21600.0,24.5942,24.6012,24.5525,24.5525,21600.0
2010-12-23 13:05:00,35.29,35.33,35.28,35.3,64700.0,24.5525,24.5803,24.5455,24.5594,64700.0
2010-12-23 13:10:00,35.3,35.3,35.29,35.29,2600.0,24.5594,24.5594,24.5525,24.5525,2600.0
2010-12-23 13:15:00,35.29,35.3,35.29,35.29,7400.0,24.5525,24.5594,24.5525,24.5525,7400.0
2010-12-23 13:20:00,35.29,35.32,35.28,35.3,57400.0,24.5525,24.5733,24.5455,24.5594,57400.0
2010-12-23 13:25:00,35.3,35.3,35.28,35.29,23300.0,24.5594,24.5594,24.5455,24.5525,23300.0
2010-12-23 13:30:00,35.3,35.3,35.29,35.29,10100.0,24.5594,24.5594,24.5525,24.5525,10100.0
2010-12-23 13:35:00,35.29,35.3,35.29,35.29,14400.0,24.5525,24.5594,24.5525,24.5525,14400.0
2010-12-23 13:40:00,35.29,35.3,35.29,35.29,11300.0,24.5525,24.5594,24.5525,24.5525,11300.0
2010-12-23 13:45:00,35.29,35.3,35.29,35.29,11600.0,24.5525,24.5594,24.5525,24.5525,11600.0
2010-12-23 13:50:00,35.29,35.3,35.29,35.29,13600.0,24.5525,24.5594,24.5525,24.5525,13600.0
2010-12-23 13:55:00,35.29,35.3,35.29,35.29,11900.0,24.5525,24.5594,24.5525,24.5525,11900.0
2010-12-23 14:00:00,35.29,35.31,35.29,35.3,48500.0,24.5525,24.5664,24.5525,24.5594,48500.0
2010-12-23 14:05:00,35.29,35.3,35.28,35.28,18300.0,24.5525,24.5594,24.5455,24.5455,18300.0
2010-12-23 14:10:00,35.29,35.29,35.28,35.29,17500.0,24.5525,24.5525,24.5455,24.5525,17500.0
2010-12-23 14:15:00,35.28,35.29,35.28,35.28,12800.0,24.5455,24.5525,24.5455,24.5455,12800.0
2010-12-23 14:20:00,35.28,35.29,35.25,35.25,48500.0,24.5455,24.5525,24.5246,24.5246,48500.0
2010-12-23 14:25:00,35.25,35.27,35.23,35.27,25900.0,24.5246,24.5386,24.5107,24.5386,25900.0
2010-12-23 14:30:00,35.26,35.27,35.25,35.26,15300.0,24.5316,24.5386,24.5246,24.5316,15300.0
2010-12-23 14:35:00,35.25,35.27,35.25,35.26,22400.0,24.5246,24.5386,24.5246,24.5316,22400.0
2010-12-23 14:40:00,35.27,35.27,35.25,35.25,22500.0,24.5386,24.5386,24.5246,24.5246,22500.0
2010-12-23 14:45:00,35.26,35.26,35.24,35.25,21700.0,24.5316,24.5316,24.5177,24.5246,21700.0
2010-12-23 14:50:00,35.25,35.25,35.23,35.23,11600.0,24.5246,24.5246,24.5107,24.5107,11600.0
2010-12-23 14:55:00,35.23,35.24,35.23,35.23,10300.0,24.5107,24.5177,24.5107,24.5107,10300.0
2010-12-23 15:00:00,35.24,35.24,35.23,35.23,13100.0,24.5177,24.5177,24.5107,24.5107,13100.0
2010-12-23 15:05:00,35.23,35.24,35.22,35.22,18300.0,24.5107,24.5177,24.5038,24.5038,18300.0
2010-12-23 15:10:00,35.22,35.23,35.22,35.23,24400.0,24.5038,24.5107,24.5038,24.5107,24400.0
2010-12-23 15:15:00,35.22,35.23,35.22,35.23,12200.0,24.5038,24.5107,24.5038,24.5107,12200.0
2010-12-23 15:20:00,35.22,35.23,35.22,35.22,11800.0,24.5038,24.5107,24.5038,24.5038,11800.0
2010-12-23 15:25:00,35.22,35.24,35.21,35.24,48200.0,24.5038,24.5177,24.4968,24.5177,48200.0
2010-12-23 15:30:00,35.24,35.24,35.22,35.23,30000.0,24.5177,24.5177,24.5038,24.5107,30000.0
2010-12-23 15:35:00,35.22,35.23,35.2,35.2,23600.0,24.5038,24.5107,24.4899,24.4899,23600.0
2010-12-23 15:40:00,35.21,35.23,35.21,35.23,51100.0,24.4968,24.5107,24.4968,24.5107,51100.0
2010-12-23 15:45:00,35.22,35.23,35.2,35.2,30900.0,24.5038,24.5107,24.4899,24.4899,30900.0
2010-12-23 15:50:00,35.21,35.21,35.2,35.2,27500.0,24.4968,24.4968,24.4899,24.4899,27500.0
2010-12-23 15:55:00,35.21,35.23,35.2,35.23,92000.0,24.4968,24.5107,24.4899,24.5107,92000.0
2010-12-27 09:30:00,35.13,35.22,35.13,35.21,83500.0,24.4412,24.5038,24.4412,24.4968,83500.0
2010-12-27 09:35:00,35.21,35.22,35.17,35.19,42500.0,24.4968,24.5038,24.469,24.4829,42500.0
2010-12-27 09:40:00,35.18,35.19,35.13,35.13,49400.0,24.4759,24.4829,24.4412,24.4412,49400.0
2010-12-27 09:45:00,35.13,35.15,35.08,35.1,20300.0,24.4412,24.4551,24.4064,24.4203,20300.0
2010-12-27 09:50:00,35.1,35.14,35.09,35.1,40400.0,24.4203,24.4481,24.4133,24.4203,40400.0
2010-12-27 09:55:00,35.1,35.11,35.02,35.04,57900.0,24.4203,24.4272,24.3646,24.3785,57900.0
2010-12-27 10:00:00,35.03,35.04,35.0,35.01,41300.0,24.3716,24.3785,24.3507,24.3577,41300.0
2010-12-27 10:05:00,35.0,35.03,35.0,35.02,40600.0,24.3507,24.3716,24.3507,24.3646,40600.0
2010-12-27 10:10:00,35.02,35.03,35.01,35.02,28500.0,24.3646,24.3716,24.3577,24.3646,28500.0
2010-12-27 10:15:00,35.02,35.03,35.01,35.02,20500.0,24.3646,24.3716,24.3577,24.3646,20500.0
2010-12-27 10:20:00,35.01,35.03,35.0,35.02,32800.0,24.3577,24.3716,24.3507,24.3646,32800.0
2010-12-27 10:25:00,35.02,35.03,35.02,35.02,18600.0,24.3646,24.3716,24.3646,24.3646,18600.0
2010-12-27 10:30:00,35.02,35.02,35.01,35.02,17700.0,24.3646,24.3646,24.3577,24.3646,17700.0
2010-12-27 10:35:00,35.01,35.02,35.01,35.01,14200.0,24.3577,24.3646,24.3577,24.3577,14200.0
2010-12-27 10:40:00,35.01,35.02,34.99,35.0,50600.0,24.3577,24.3646,24.3438,24.3507,50600.0
2010-12-27 10:45:00,34.99,35.0,34.99,34.99,22600.0,24.3438,24.3507,24.3438,24.3438,22600.0
2010-12-27 10:50:00,35.0,35.0,34.99,34.99,6700.0,24.3507,24.3507,24.3438,24.3438,6700.0
2010-12-27 10:55:00,35.0,35.0,34.99,34.99,15300.0,24.3507,24.3507,24.3438,24.3438,15300.0
2010-12-27 11:00:00,35.0,35.0,34.99,35.0,16400.0,24.3507,24.3507,24.3438,24.3507,16400.0
2010-12-27 11:05:00,34.99,35.02,34.99,35.02,36900.0,24.3438,24.3646,24.3438,24.3646,36900.0
2010-12-27 11:10:00,35.02,35.04,35.02,35.04,29700.0,24.3646,24.3785,24.3646,24.3785,29700.0
2010-12-27 11:15:00,35.03,35.04,35.02,35.02,22200.0,24.3716,24.3785,24.3646,24.3646,22200.0
2010-12-27 11:20:00,35.02,35.03,35.02,35.02,9100.0,24.3646,24.3716,24.3646,24.3646,9100.0
2010-12-27 11:25:00,35.02,35.03,35.02,35.03,13300.0,24.3646,24.3716,24.3646,24.3716,13300.0
2010-12-27 11:30:00,35.03,35.04,35.02,35.02,28900.0,24.3716,24.3785,24.3646,24.3646,28900.0
2010-12-27 11:35:00,35.02,35.02,35.01,35.01,13500.0,24.3646,24.3646,24.3577,24.3577,13500.0
2010-12-27 11:40:00,35.01,35.02,35.01,35.02,10500.0,24.3577,24.3646,24.3577,24.3646,10500.0
2010-12-27 11:45:00,35.01,35.03,35.01,35.02,17900.0,24.3577,24.3716,24.3577,24.3646,17900.0
2010-12-27 11:50:00,35.03,35.03,35.02,35.02,7000.0,24.3716,24.3716,24.3646,24.3646,7000.0
2010-12-27 11:55:00,35.03,35.03,35.01,35.01,17600.0,24.3716,24.3716,24.3577,24.3577,17600.0
2010-12-27 12:00:00,35.02,35.02,35.01,35.01,6100.0,24.3646,24.3646,24.3577,24.3577,6100.0
2010-12-27 12:05:00,35.02,35.02,35.01,35.01,4700.0,24.3646,24.3646,24.3577,24.3577,4700.0
2010-12-27 12:10:00,35.02,35.02,35.01,35.01,7000.0,24.3646,24.3646,24.3577,24.3577,7000.0
2010-12-27 12:15:00,35.01,35.02,35.0,35.01,16500.0,24.3577,24.3646,24.3507,24.3577,16500.0
2010-12-27 12:20:00,35.0,35.01,35.0,35.0,17200.0,24.3507,24.3577,24.3507,24.3507,17200.0
2010-12-27 12:25:00,35.01,35.01,35.0,35.0,9500.0,24.3577,24.3577,24.3507,24.3507,9500.0
2010-12-27 12:30:00,35.01,35.01,35.0,35.01,15000.0,24.3577,24.3577,24.3507,24.3577,15000.0
2010-12-27 12:35:00,35.01,35.03,35.0,35.03,17800.0,24.3577,24.3716,24.3507,24.3716,17800.0
2010-12-27 12:40:00,35.03,35.03,35.02,35.03,11300.0,24.3716,24.3716,24.3646,24.3716,11300.0
2010-12-27 12:45:00,35.03,35.03,35.02,35.03,8200.0,24.3716,24.3716,24.3646,24.3716,8200.0
2010-12-27 12:50:00,35.03,35.03,35.02,35.02,11100.0,24.3716,24.3716,24.3646,24.3646,11100.0
2010-12-27 12:55:00,35.02,35.03,35.02,35.03,8000.0,24.3646,24.3716,24.3646,24.3716,8000.0
2010-12-27 13:00:00,35.03,35.03,35.02,35.02,4200.0,24.3716,24.3716,24.3646,24.3646,4200.0
2010-12-27 13:05:00,35.02,35.04,35.01,35.04,33500.0,24.3646,24.3785,24.3577,24.3785,33500.0
2010-12-27 13:10:00,35.04,35.04,35.01,35.01,27700.0,24.3785,24.3785,24.3577,24.3577,27700.0
2010-12-27 13:15:00,35.01,35.02,35.01,35.02,16800.0,24.3577,24.3646,24.3577,24.3646,16800.0
2010-12-27 13:20:00,35.01,35.02,35.0,35.0,13500.0,24.3577,24.3646,24.3507,24.3507,13500.0
2010-12-27 13:25:00,35.01,35.02,35.0,35.02,34900.0,24.3577,24.3646,24.3507,24.3646,34900.0
2010-12-27 13:30:00,35.02,35.03,35.01,35.02,22600.0,24.3646,24.3716,24.3577,24.3646,22600.0
2010-12-27 13:35:00,35.02,35.05,35.02,35.05,11000.0,24.3646,24.3855,24.3646,24.3855,11000.0
2010-12-27 13:40:00,35.04,35.05,35.03,35.03,14300.0,24.3785,24.3855,24.3716,24.3716,14300.0
2010-12-27 13:45:00,35.04,35.04,35.02,35.02,11200.0,24.3785,24.3785,24.3646,24.3646,11200.0
2010-12-27 13:50:00,35.02,35.03,35.02,35.03,4500.0,24.3646,24.3716,24.3646,24.3716,4500.0
2010-12-27 13:55:00,35.03,35.04,35.02,35.03,25700.0,24.3716,24.3785,24.3646,24.3716,25700.0
2010-12-27 14:00:00,35.03,35.03,35.02,35.02,18000.0,24.3716,24.3716,24.3646,24.3646,18000.0
2010-12-27 14:05:00,35.03,35.03,35.01,35.01,17300.0,24.3716,24.3716,24.3577,24.3577,17300.0
2010-12-27 14:10:00,35.01,35.02,35.0,35.01,14200.0,24.3577,24.3646,24.3507,24.3577,14200.0
2010-12-27 14:15:00,35.0,35.01,35.0,35.0,9900.0,24.3507,24.3577,24.3507,24.3507,9900.0
2010-12-27 14:20:00,35.0,35.01,35.0,35.01,13100.0,24.3507,24.3577,24.3507,24.3577,13100.0
2010-12-27 14:25:00,35.01,35.01,35.0,35.01,6700.0,24.3577,24.3577,24.3507,24.3577,6700.0
2010-12-27 14:30:00,35.01,35.01,35.0,35.0,28000.0,24.3577,24.3577,24.3507,24.3507,28000.0
2010-12-27 14:35:00,35.0,35.02,35.0,35.01,22500.0,24.3507,24.3646,24.3507,24.3577,22500.0
2010-12-27 14:40:00,35.01,35.02,35.01,35.01,22000.0,24.3577,24.3646,24.3577,24.3577,22000.0
2010-12-27 14:45:00,35.02,35.02,35.01,35.01,16000.0,24.3646,24.3646,24.3577,24.3577,16000.0
2010-12-27 14:50:00,35.01,35.02,35.01,35.01,8300.0,24.3577,24.3646,24.3577,24.3577,8300.0
2010-12-27 14:55:00,35.02,35.02,35.01,35.01,12800.0,24.3646,24.3646,24.3577,24.3577,12800.0
2010-12-27 15:00:00,35.01,35.02,35.01,35.01,13700.0,24.3577,24.3646,24.3577,24.3577,13700.0
2010-12-27 15:05:00,35.01,35.02,35.01,35.01,18000.0,24.3577,24.3646,24.3577,24.3577,18000.0
2010-12-27 15:10:00,35.01,35.04,35.01,35.03,44000.0,24.3577,24.3785,24.3577,24.3716,44000.0
2010-12-27 15:15:00,35.03,35.04,35.03,35.04,15000.0,24.3716,24.3785,24.3716,24.3785,15000.0
2010-12-27 15:20:00,35.04,35.08,35.03,35.08,39600.0,24.3785,24.4064,24.3716,24.4064,39600.0
2010-12-27 15:25:00,35.08,35.09,35.07,35.08,29900.0,24.4064,24.4133,24.3994,24.4064,29900.0
2010-12-27 15:30:00,35.08,35.09,35.08,35.08,35100.0,24.4064,24.4133,24.4064,24.4064,35100.0
2010-12-27 15:35:00,35.08,35.08,35.07,35.07,44900.0,24.4064,24.4064,24.3994,24.3994,44900.0
2010-12-27 15:40:00,35.07,35.08,35.07,35.07,24900.0,24.3994,24.4064,24.3994,24.3994,24900.0
2010-12-27 15:45:00,35.08,35.08,35.07,35.08,48700.0,24.4064,24.4064,24.3994,24.4064,48700.0
2010-12-27 15:50:00,35.07,35.08,35.07,35.08,58200.0,24.3994,24.4064,24.3994,24.4064,58200.0
2010-12-27 15:55:00,35.08,35.08,35.07,35.07,110100.0,24.4064,24.4064,24.3994,24.3994,110100.0
2010-12-28 09:30:00,35.19,35.2,35.03,35.03,113900.0,24.4829,24.4899,24.3716,24.3716,113900.0
2010-12-28 09:35:00,35.04,35.1,35.03,35.07,53000.0,24.3785,24.4203,24.3716,24.3994,53000.0
2010-12-28 09:40:00,35.07,35.07,35.01,35.02,31700.0,24.3994,24.3994,24.3577,24.3646,31700.0
2010-12-28 09:45:00,35.02,35.05,35.01,35.03,26000.0,24.3646,24.3855,24.3577,24.3716,26000.0
2010-12-28 09:50:00,35.03,35.05,35.02,35.03,16000.0,24.3716,24.3855,24.3646,24.3716,16000.0
2010-12-28 09:55:00,35.04,35.06,35.03,35.04,24600.0,24.3785,24.3925,24.3716,24.3785,24600.0
2010-12-28 10:00:00,35.03,35.06,35.02,35.04,27300.0,24.3716,24.3925,24.3646,24.3785,27300.0
2010-12-28 10:05:00,35.05,35.06,35.03,35.06,22700.0,24.3855,24.3925,24.3716,24.3925,22700.0
2010-12-28 10:10:00,35.05,35.05,35.03,35.03,18800.0,24.3855,24.3855,24.3716,24.3716,18800.0
2010-12-28 10:15:00,35.03,35.07,35.03,35.07,43500.0,24.3716,24.3994,24.3716,24.3994,43500.0
2010-12-28 10:20:00,35.07,35.07,35.06,35.06,9700.0,24.3994,24.3994,24.3925,24.3925,9700.0
2010-12-28 10:25:00,35.07,35.07,35.04,35.05,28700.0,24.3994,24.3994,24.3785,24.3855,28700.0
2010-12-28 10:30:00,35.06,35.06,35.03,35.04,10600.0,24.3925,24.3925,24.3716,24.3785,10600.0
2010-12-28 10:35:00,35.04,35.06,35.04,35.06,10500.0,24.3785,24.3925,24.3785,24.3925,10500.0
2010-12-28 10:40:00,35.06,35.06,35.05,35.06,7500.0,24.3925,24.3925,24.3855,24.3925,7500.0
2010-12-28 10:45:00,35.06,35.07,35.05,35.05,29300.0,24.3925,24.3994,24.3855,24.3855,29300.0
2010-12-28 10:50:00,35.06,35.07,35.05,35.07,22700.0,24.3925,24.3994,24.3855,24.3994,22700.0
2010-12-28 10:55:00,35.06,35.08,35.06,35.08,9400.0,24.3925,24.4064,24.3925,24.4064,9400.0
2010-12-28 11:00:00,35.07,35.08,35.06,35.06,17200.0,24.3994,24.4064,24.3925,24.3925,17200.0
2010-12-28 11:05:00,35.07,35.07,35.06,35.07,10700.0,24.3994,24.3994,24.3925,24.3994,10700.0
2010-12-28 11:10:00,35.06,35.07,35.06,35.06,7000.0,24.3925,24.3994,24.3925,24.3925,7000.0
2010-12-28 11:15:00,35.06,35.07,35.06,35.06,14400.0,24.3925,24.3994,24.3925,24.3925,14400.0
2010-12-28 11:20:00,35.06,35.07,35.06,35.06,5200.0,24.3925,24.3994,24.3925,24.3925,5200.0
2010-12-28 11:25:00,35.06,35.07,35.05,35.06,16000.0,24.3925,24.3994,24.3855,24.3925,16000.0
2010-12-28 11:30:00,35.05,35.06,35.04,35.04,13100.0,24.3855,24.3925,24.3785,24.3785,13100.0
2010-12-28 11:35:00,35.04,35.05,35.04,35.05,12700.0,24.3785,24.3855,24.3785,24.3855,12700.0
2010-12-28 11:40:00,35.05,35.05,35.04,35.04,11300.0,24.3855,24.3855,24.3785,24.3785,11300.0
2010-12-28 11:45:00,35.04,35.05,35.04,35.04,3900.0,24.3785,24.3855,24.3785,24.3785,3900.0
2010-12-28 11:50:00,35.04,35.05,35.04,35.04,6200.0,24.3785,24.3855,24.3785,24.3785,6200.0
2010-12-28 11:55:00,35.04,35.06,35.04,35.06,18000.0,24.3785,24.3925,24.3785,24.3925,18000.0
2010-12-28 12:00:00,35.05,35.06,35.05,35.06,17100.0,24.3855,24.3925,24.3855,24.3925,17100.0
2010-12-28 12:05:00,35.05,35.06,35.05,35.05,8600.0,24.3855,24.3925,24.3855,24.3855,8600.0
2010-12-28 12:10:00,35.06,35.06,35.05,35.06,8700.0,24.3925,24.3925,24.3855,24.3925,8700.0
2010-12-28 12:15:00,35.06,35.06,35.05,35.06,6100.0,24.3925,24.3925,24.3855,24.3925,6100.0
2010-12-28 12:20:00,35.05,35.06,35.05,35.05,8200.0,24.3855,24.3925,24.3855,24.3855,8200.0
2010-12-28 12:25:00,35.06,35.06,35.05,35.05,8800.0,24.3925,24.3925,24.3855,24.3855,8800.0
2010-12-28 12:30:00,35.06,35.06,35.03,35.04,25100.0,24.3925,24.3925,24.3716,24.3785,25100.0
2010-12-28 12:35:00,35.03,35.06,35.03,35.04,29900.0,24.3716,24.3925,24.3716,24.3785,29900.0
2010-12-28 12:40:00,35.04,35.06,35.04,35.05,22700.0,24.3785,24.3925,24.3785,24.3855,22700.0
2010-12-28 12:45:00,35.05,35.06,35.05,35.06,24200.0,24.3855,24.3925,24.3855,24.3925,24200.0
2010-12-28 12:50:00,35.05,35.06,35.05,35.06,2600.0,24.3855,24.3925,24.3855,24.3925,2600.0
2010-12-28 12:55:00,35.06,35.06,35.05,35.06,8000.0,24.3925,24.3925,24.3855,24.3925,8000.0
2010-12-28 13:00:00,35.05,35.06,35.05,35.06,9600.0,24.3855,24.3925,24.3855,24.3925,9600.0
2010-12-28 13:05:00,35.05,35.06,35.05,35.06,4800.0,24.3855,24.3925,24.3855,24.3925,4800.0
2010-12-28 13:10:00,35.05,35.06,35.05,35.05,7500.0,24.3855,24.3925,24.3855,24.3855,7500.0
2010-12-28 13:15:00,35.06,35.06,35.05,35.06,8400.0,24.3925,24.3925,24.3855,24.3925,8400.0
2010-12-28 13:20:00,35.05,35.06,35.02,35.03,44500.0,24.3855,24.3925,24.3646,24.3716,44500.0
2010-12-28 13:25:00,35.02,35.03,35.02,35.03,9400.0,24.3646,24.3716,24.3646,24.3716,9400.0
2010-12-28 13:30:00,35.02,35.05,35.02,35.05,29600.0,24.3646,24.3855,24.3646,24.3855,29600.0
2010-12-28 13:35:00,35.05,35.05,35.02,35.02,26900.0,24.3855,24.3855,24.3646,24.3646,26900.0
2010-12-28 13:40:00,35.03,35.03,35.02,35.03,9000.0,24.3716,24.3716,24.3646,24.3716,9000.0
2010-12-28 13:45:00,35.03,35.05,35.02,35.03,35000.0,24.3716,24.3855,24.3646,24.3716,35000.0
2010-12-28 13:50:00,35.03,35.04,35.03,35.03,5900.0,24.3716,24.3785,24.3716,24.3716,5900.0
2010-12-28 13:55:00,35.04,35.04,35.03,35.03,14800.0,24.3785,24.3785,24.3716,24.3716,14800.0
2010-12-28 14:00:00,35.03,35.05,35.03,35.03,30600.0,24.3716,24.3855,24.3716,24.3716,30600.0
2010-12-28 14:05:00,35.03,35.04,35.03,35.03,14700.0,24.3716,24.3785,24.3716,24.3716,14700.0
2010-12-28 14:10:00,35.03,35.05,35.03,35.04,22900.0,24.3716,24.3855,24.3716,24.3785,22900.0
2010-12-28 14:15:00,35.04,35.05,35.04,35.05,11000.0,24.3785,24.3855,24.3785,24.3855,11000.0
2010-12-28 14:20:00,35.04,35.05,35.04,35.05,16300.0,24.3785,24.3855,24.3785,24.3855,16300.0
2010-12-28 14:25:00,35.04,35.06,35.04,35.05,48500.0,24.3785,24.3925,24.3785,24.3855,48500.0
2010-12-28 14:30:00,35.05,35.06,35.05,35.06,18000.0,24.3855,24.3925,24.3855,24.3925,18000.0
2010-12-28 14:35:00,35.05,35.08,35.05,35.08,15300.0,24.3855,24.4064,24.3855,24.4064,15300.0
2010-12-28 14:40:00,35.08,35.09,35.07,35.08,27200.0,24.4064,24.4133,24.3994,24.4064,27200.0
2010-12-28 14:45:00,35.09,35.1,35.08,35.09,29600.0,24.4133,24.4203,24.4064,24.4133,29600.0
2010-12-28 14:50:00,35.1,35.13,35.09,35.12,25300.0,24.4203,24.4412,24.4133,24.4342,25300.0
2010-12-28 14:55:00,35.13,35.16,35.12,35.16,38000.0,24.4412,24.462,24.4342,24.462,38000.0
2010-12-28 15:00:00,35.16,35.18,35.16,35.17,49300.0,24.462,24.4759,24.462,24.469,49300.0
2010-12-28 15:05:00,35.17,35.18,35.16,35.18,73200.0,24.469,24.4759,24.462,24.4759,73200.0
2010-12-28 15:10:00,35.18,35.19,35.17,35.19,37900.0,24.4759,24.4829,24.469,24.4829,37900.0
2010-12-28 15:15:00,35.19,35.19,35.18,35.19,57900.0,24.4829,24.4829,24.4759,24.4829,57900.0
2010-12-28 15:20:00,35.19,35.19,35.18,35.19,27100.0,24.4829,24.4829,24.4759,24.4829,27100.0
2010-12-28 15:25:00,35.19,35.2,35.18,35.19,64900.0,24.4829,24.4899,24.4759,24.4829,64900.0
2010-12-28 15:30:00,35.19,35.2,35.16,35.17,48600.0,24.4829,24.4899,24.462,24.469,48600.0
2010-12-28 15:35:00,35.17,35.18,35.11,35.12,134600.0,24.469,24.4759,24.4272,24.4342,134600.0
2010-12-28 15:40:00,35.11,35.14,35.09,35.14,95300.0,24.4272,24.4481,24.4133,24.4481,95300.0
2010-12-28 15:45:00,35.13,35.13,35.08,35.08,90800.0,24.4412,24.4412,24.4064,24.4064,90800.0
2010-12-28 15:50:00,35.08,35.09,35.07,35.08,49000.0,24.4064,24.4133,24.3994,24.4064,49000.0
2010-12-28 15:55:00,35.07,35.08,35.05,35.06,289700.0,24.3994,24.4064,24.3855,24.3925,289700.0
2010-12-29 09:30:00,35.09,35.24,35.09,35.21,60800.0,24.4133,24.5177,24.4133,24.4968,60800.0
2010-12-29 09:35:00,35.21,35.21,35.05,35.16,37600.0,24.4968,24.4968,24.3855,24.462,37600.0
2010-12-29 09:40:00,35.15,35.21,35.15,35.17,20400.0,24.4551,24.4968,24.4551,24.469,20400.0
2010-12-29 09:45:00,35.17,35.2,35.16,35.19,21100.0,24.469,24.4899,24.462,24.4829,21100.0
2010-12-29 09:50:00,35.2,35.2,35.14,35.15,33400.0,24.4899,24.4899,24.4481,24.4551,33400.0
2010-12-29 09:55:00,35.15,35.17,35.14,35.16,13300.0,24.4551,24.469,24.4481,24.462,13300.0
2010-12-29 10:00:00,35.17,35.17,35.13,35.14,26600.0,24.469,24.469,24.4412,24.4481,26600.0
2010-12-29 10:05:00,35.14,35.15,35.12,35.13,43300.0,24.4481,24.4551,24.4342,24.4412,43300.0
2010-12-29 10:10:00,35.14,35.14,35.13,35.13,11300.0,24.4481,24.4481,24.4412,24.4412,11300.0
2010-12-29 10:15:00,35.14,35.14,35.1,35.11,38600.0,24.4481,24.4481,24.4203,24.4272,38600.0
2010-12-29 10:20:00,35.11,35.12,35.1,35.12,36100.0,24.4272,24.4342,24.4203,24.4342,36100.0
2010-12-29 10:25:00,35.12,35.15,35.11,35.15,30600.0,24.4342,24.4551,24.4272,24.4551,30600.0
2010-12-29 10:30:00,35.15,35.17,35.13,35.14,47300.0,24.4551,24.469,24.4412,24.4481,47300.0
2010-12-29 10:35:00,35.14,35.15,35.14,35.15,20400.0,24.4481,24.4551,24.4481,24.4551,20400.0
2010-12-29 10:40:00,35.15,35.16,35.14,35.16,18200.0,24.4551,24.462,24.4481,24.462,18200.0
2010-12-29 10:45:00,35.15,35.18,35.15,35.18,20800.0,24.4551,24.4759,24.4551,24.4759,20800.0
2010-12-29 10:50:00,35.18,35.19,35.17,35.19,20000.0,24.4759,24.4829,24.469,24.4829,20000.0
2010-12-29 10:55:00,35.19,35.21,35.17,35.21,82100.0,24.4829,24.4968,24.469,24.4968,82100.0
2010-12-29 11:00:00,35.2,35.24,35.19,35.24,59500.0,24.4899,24.5177,24.4829,24.5177,59500.0
2010-12-29 11:05:00,35.23,35.27,35.23,35.27,41800.0,24.5107,24.5386,24.5107,24.5386,41800.0
2010-12-29 11:10:00,35.26,35.28,35.25,35.26,23500.0,24.5316,24.5455,24.5246,24.5316,23500.0
2010-12-29 11:15:00,35.26,35.27,35.25,35.25,21500.0,24.5316,24.5386,24.5246,24.5246,21500.0
2010-12-29 11:20:00,35.26,35.26,35.25,35.26,15400.0,24.5316,24.5316,24.5246,24.5316,15400.0
2010-12-29 11:25:00,35.26,35.26,35.24,35.25,11400.0,24.5316,24.5316,24.5177,24.5246,11400.0
2010-12-29 11:30:00,35.25,35.25,35.22,35.22,21800.0,24.5246,24.5246,24.5038,24.5038,21800.0
2010-12-29 11:35:00,35.23,35.23,35.22,35.22,12000.0,24.5107,24.5107,24.5038,24.5038,12000.0
2010-12-29 11:40:00,35.23,35.23,35.22,35.23,10300.0,24.5107,24.5107,24.5038,24.5107,10300.0
2010-12-29 11:45:00,35.22,35.23,35.22,35.22,10300.0,24.5038,24.5107,24.5038,24.5038,10300.0
2010-12-29 11:50:00,35.23,35.23,35.2,35.23,17400.0,24.5107,24.5107,24.4899,24.5107,17400.0
2010-12-29 11:55:00,35.23,35.23,35.22,35.22,6900.0,24.5107,24.5107,24.5038,24.5038,6900.0
2010-12-29 12:00:00,35.22,35.23,35.2,35.2,18400.0,24.5038,24.5107,24.4899,24.4899,18400.0
2010-12-29 12:05:00,35.2,35.21,35.19,35.19,14600.0,24.4899,24.4968,24.4829,24.4829,14600.0
2010-12-29 12:10:00,35.19,35.2,35.19,35.19,35700.0,24.4829,24.4899,24.4829,24.4829,35700.0
2010-12-29 12:15:00,35.19,35.2,35.19,35.19,7000.0,24.4829,24.4899,24.4829,24.4829,7000.0
2010-12-29 12:20:00,35.2,35.2,35.19,35.2,12500.0,24.4899,24.4899,24.4829,24.4899,12500.0
2010-12-29 12:25:00,35.19,35.2,35.19,35.19,7900.0,24.4829,24.4899,24.4829,24.4829,7900.0
2010-12-29 12:30:00,35.19,35.2,35.19,35.19,33300.0,24.4829,24.4899,24.4829,24.4829,33300.0
2010-12-29 12:35:00,35.2,35.2,35.19,35.19,7100.0,24.4899,24.4899,24.4829,24.4829,7100.0
2010-12-29 12:40:00,35.19,35.2,35.19,35.2,11600.0,24.4829,24.4899,24.4829,24.4899,11600.0
2010-12-29 12:45:00,35.19,35.2,35.19,35.19,17800.0,24.4829,24.4899,24.4829,24.4829,17800.0
2010-12-29 12:50:00,35.19,35.2,35.19,35.19,15100.0,24.4829,24.4899,24.4829,24.4829,15100.0
2010-12-29 12:55:00,35.19,35.2,35.19,35.19,9300.0,24.4829,24.4899,24.4829,24.4829,9300.0
2010-12-29 13:00:00,35.2,35.22,35.19,35.22,34200.0,24.4899,24.5038,24.4829,24.5038,34200.0
2010-12-29 13:05:00,35.22,35.22,35.21,35.21,17600.0,24.5038,24.5038,24.4968,24.4968,17600.0
2010-12-29 13:10:00,35.22,35.22,35.21,35.21,10300.0,24.5038,24.5038,24.4968,24.4968,10300.0
2010-12-29 13:15:00,35.22,35.22,35.19,35.19,26200.0,24.5038,24.5038,24.4829,24.4829,26200.0
2010-12-29 13:20:00,35.2,35.2,35.18,35.18,11900.0,24.4899,24.4899,24.4759,24.4759,11900.0
2010-12-29 13:25:00,35.19,35.19,35.18,35.18,10000.0,24.4829,24.4829,24.4759,24.4759,10000.0
2010-12-29 13:30:00,35.19,35.21,35.19,35.21,37900.0,24.4829,24.4968,24.4829,24.4968,37900.0
2010-12-29 13:35:00,35.21,35.22,35.2,35.21,21500.0,24.4968,24.5038,24.4899,24.4968,21500.0
2010-12-29 13:40:00,35.21,35.23,35.21,35.23,26600.0,24.4968,24.5107,24.4968,24.5107,26600.0
2010-12-29 13:45:00,35.24,35.24,35.23,35.24,15500.0,24.5177,24.5177,24.5107,24.5177,15500.0
2010-12-29 13:50:00,35.24,35.24,35.23,35.24,14800.0,24.5177,24.5177,24.5107,24.5177,14800.0
2010-12-29 13:55:00,35.24,35.26,35.23,35.26,37200.0,24.5177,24.5316,24.5107,24.5316,37200.0
2010-12-29 14:00:00,35.26,35.29,35.24,35.28,92700.0,24.5316,24.5525,24.5177,24.5455,92700.0
2010-12-29 14:05:00,35.27,35.29,35.27,35.29,29800.0,24.5386,24.5525,24.5386,24.5525,29800.0
2010-12-29 14:10:00,35.29,35.31,35.28,35.31,55100.0,24.5525,24.5664,24.5455,24.5664,55100.0
2010-12-29 14:15:00,35.31,35.31,35.26,35.26,23500.0,24.5664,24.5664,24.5316,24.5316,23500.0
2010-12-29 14:20:00,35.27,35.27,35.23,35.23,22700.0,24.5386,24.5386,24.5107,24.5107,22700.0
2010-12-29 14:25:00,35.23,35.27,35.23,35.27,21000.0,24.5107,24.5386,24.5107,24.5386,21000.0
2010-12-29 14:30:00,35.27,35.3,35.27,35.3,23700.0,24.5386,24.5594,24.5386,24.5594,23700.0
2010-12-29 14:35:00,35.3,35.3,35.29,35.3,13700.0,24.5594,24.5594,24.5525,24.5594,13700.0
2010-12-29 14:40:00,35.29,35.3,35.29,35.3,16000.0,24.5525,24.5594,24.5525,24.5594,16000.0
2010-12-29 14:45:00,35.3,35.32,35.29,35.32,39500.0,24.5594,24.5733,24.5525,24.5733,39500.0
2010-12-29 14:50:00,35.32,35.34,35.31,35.33,52500.0,24.5733,24.5873,24.5664,24.5803,52500.0
2010-12-29 14:55:00,35.32,35.35,35.31,35.35,50700.0,24.5733,24.5942,24.5664,24.5942,50700.0
2010-12-29 15:00:00,35.35,35.36,35.33,35.36,57300.0,24.5942,24.6012,24.5803,24.6012,57300.0
2010-12-29 15:05:00,35.36,35.37,35.35,35.37,42900.0,24.6012,24.6081,24.5942,24.6081,42900.0
2010-12-29 15:10:00,35.37,35.37,35.36,35.37,22000.0,24.6081,24.6081,24.6012,24.6081,22000.0
2010-12-29 15:15:00,35.37,35.37,35.33,35.33,40100.0,24.6081,24.6081,24.5803,24.5803,40100.0
2010-12-29 15:20:00,35.33,35.34,35.32,35.33,41400.0,24.5803,24.5873,24.5733,24.5803,41400.0
2010-12-29 15:25:00,35.33,35.34,35.33,35.33,32700.0,24.5803,24.5873,24.5803,24.5803,32700.0
2010-12-29 15:30:00,35.33,35.33,35.3,35.31,26300.0,24.5803,24.5803,24.5594,24.5664,26300.0
2010-12-29 15:35:00,35.3,35.31,35.3,35.3,17100.0,24.5594,24.5664,24.5594,24.5594,17100.0
2010-12-29 15:40:00,35.3,35.31,35.29,35.3,22800.0,24.5594,24.5664,24.5525,24.5594,22800.0
2010-12-29 15:45:00,35.29,35.29,35.23,35.23,98700.0,24.5525,24.5525,24.5107,24.5107,98700.0
2010-12-29 15:50:00,35.23,35.26,35.23,35.26,82200.0,24.5107,24.5316,24.5107,24.5316,82200.0
2010-12-29 15:55:00,35.25,35.26,35.13,35.13,626500.0,24.5246,24.5316,24.4412,24.4412,626500.0
2010-12-30 09:30:00,35.1,35.25,35.1,35.16,41700.0,24.4203,24.5246,24.4203,24.462,41700.0
2010-12-30 09:35:00,35.15,35.17,35.13,35.15,28700.0,24.4551,24.469,24.4412,24.4551,28700.0
2010-12-30 09:40:00,35.15,35.2,35.14,35.16,14800.0,24.4551,24.4899,24.4481,24.462,14800.0
2010-12-30 09:45:00,35.17,35.17,35.12,35.14,23600.0,24.469,24.469,24.4342,24.4481,23600.0
2010-12-30 09:50:00,35.13,35.26,35.13,35.25,106500.0,24.4412,24.5316,24.4412,24.5246,106500.0
2010-12-30 09:55:00,35.25,35.29,35.25,35.28,50900.0,24.5246,24.5525,24.5246,24.5455,50900.0
2010-12-30 10:00:00,35.28,35.28,35.25,35.25,44200.0,24.5455,24.5455,24.5246,24.5246,44200.0
2010-12-30 10:05:00,35.25,35.26,35.18,35.19,55500.0,24.5246,24.5316,24.4759,24.4829,55500.0
2010-12-30 10:10:00,35.19,35.2,35.15,35.17,88900.0,24.4829,24.4899,24.4551,24.469,88900.0
2010-12-30 10:15:00,35.17,35.19,35.16,35.16,20300.0,24.469,24.4829,24.462,24.462,20300.0
2010-12-30 10:20:00,35.16,35.18,35.15,35.17,26900.0,24.462,24.4759,24.4551,24.469,26900.0
2010-12-30 10:25:00,35.17,35.21,35.17,35.18,25900.0,24.469,24.4968,24.469,24.4759,25900.0
2010-12-30 10:30:00,35.17,35.17,35.14,35.15,13300.0,24.469,24.469,24.4481,24.4551,13300.0
2010-12-30 10:35:00,35.14,35.16,35.14,35.15,12800.0,24.4481,24.462,24.4481,24.4551,12800.0
2010-12-30 10:40:00,35.16,35.17,35.12,35.12,17400.0,24.462,24.469,24.4342,24.4342,17400.0
2010-12-30 10:45:00,35.12,35.13,35.1,35.12,21000.0,24.4342,24.4412,24.4203,24.4342,21000.0
2010-12-30 10:50:00,35.12,35.12,35.1,35.1,22300.0,24.4342,24.4342,24.4203,24.4203,22300.0
2010-12-30 10:55:00,35.11,35.11,35.1,35.11,10500.0,24.4272,24.4272,24.4203,24.4272,10500.0
2010-12-30 11:00:00,35.11,35.11,35.1,35.11,60700.0,24.4272,24.4272,24.4203,24.4272,60700.0
2010-12-30 11:05:00,35.11,35.11,35.1,35.11,20600.0,24.4272,24.4272,24.4203,24.4272,20600.0
2010-12-30 11:10:00,35.11,35.12,35.1,35.11,24000.0,24.4272,24.4342,24.4203,24.4272,24000.0
2010-12-30 11:15:00,35.1,35.11,35.1,35.11,15000.0,24.4203,24.4272,24.4203,24.4272,15000.0
2010-12-30 11:20:00,35.1,35.12,35.1,35.1,16300.0,24.4203,24.4342,24.4203,24.4203,16300.0
2010-12-30 11:25:00,35.1,35.11,35.1,35.11,10900.0,24.4203,24.4272,24.4203,24.4272,10900.0
2010-12-30 11:30:00,35.1,35.11,35.1,35.11,6600.0,24.4203,24.4272,24.4203,24.4272,6600.0
2010-12-30 11:35:00,35.11,35.12,35.1,35.12,28100.0,24.4272,24.4342,24.4203,24.4342,28100.0
2010-12-30 11:40:00,35.12,35.13,35.11,35.12,28100.0,24.4342,24.4412,24.4272,24.4342,28100.0
2010-12-30 11:45:00,35.11,35.12,35.1,35.1,16500.0,24.4272,24.4342,24.4203,24.4203,16500.0
2010-12-30 11:50:00,35.11,35.11,35.06,35.06,123500.0,24.4272,24.4272,24.3925,24.3925,123500.0
2010-12-30 11:55:00,35.06,35.07,35.06,35.06,12800.0,24.3925,24.3994,24.3925,24.3925,12800.0
2010-12-30 12:00:00,35.06,35.09,35.06,35.08,28000.0,24.3925,24.4133,24.3925,24.4064,28000.0
2010-12-30 12:05:00,35.09,35.09,35.06,35.06,10500.0,24.4133,24.4133,24.3925,24.3925,10500.0
2010-12-30 12:10:00,35.06,35.07,35.06,35.06,32900.0,24.3925,24.3994,24.3925,24.3925,32900.0
2010-12-30 12:15:00,35.06,35.08,35.06,35.07,10300.0,24.3925,24.4064,24.3925,24.3994,10300.0
2010-12-30 12:20:00,35.08,35.1,35.07,35.09,15400.0,24.4064,24.4203,24.3994,24.4133,15400.0
2010-12-30 12:25:00,35.09,35.1,35.06,35.07,21100.0,24.4133,24.4203,24.3925,24.3994,21100.0
2010-12-30 12:30:00,35.06,35.08,35.04,35.05,96900.0,24.3925,24.4064,24.3785,24.3855,96900.0
2010-12-30 12:35:00,35.04,35.05,35.01,35.01,31200.0,24.3785,24.3855,24.3577,24.3577,31200.0
2010-12-30 12:40:00,35.01,35.02,35.0,35.01,46000.0,24.3577,24.3646,24.3507,24.3577,46000.0
2010-12-30 12:45:00,35.01,35.04,35.01,35.03,34400.0,24.3577,24.3785,24.3577,24.3716,34400.0
2010-12-30 12:50:00,35.04,35.04,35.01,35.01,23400.0,24.3785,24.3785,24.3577,24.3577,23400.0
2010-12-30 12:55:00,35.01,35.01,35.0,35.01,31100.0,24.3577,24.3577,24.3507,24.3577,31100.0
2010-12-30 13:00:00,35.01,35.01,34.99,35.01,46300.0,24.3577,24.3577,24.3438,24.3577,46300.0
2010-12-30 13:05:00,35.0,35.01,35.0,35.01,3900.0,24.3507,24.3577,24.3507,24.3577,3900.0
2010-12-30 13:10:00,35.01,35.01,35.0,35.01,14700.0,24.3577,24.3577,24.3507,24.3577,14700.0
2010-12-30 13:15:00,35.01,35.01,35.0,35.01,18100.0,24.3577,24.3577,24.3507,24.3577,18100.0
2010-12-30 13:20:00,35.0,35.01,34.98,34.99,26000.0,24.3507,24.3577,24.3368,24.3438,26000.0
2010-12-30 13:25:00,34.99,34.99,34.97,34.97,29600.0,24.3438,24.3438,24.3298,24.3298,29600.0
2010-12-30 13:30:00,34.98,35.0,34.97,35.0,18700.0,24.3368,24.3507,24.3298,24.3507,18700.0
2010-12-30 13:35:00,35.0,35.01,34.99,35.01,16900.0,24.3507,24.3577,24.3438,24.3577,16900.0
2010-12-30 13:40:00,35.01,35.01,35.0,35.01,9000.0,24.3577,24.3577,24.3507,24.3577,9000.0
2010-12-30 13:45:00,35.0,35.01,35.0,35.0,12200.0,24.3507,24.3577,24.3507,24.3507,12200.0
2010-12-30 13:50:00,35.0,35.02,35.0,35.02,51100.0,24.3507,24.3646,24.3507,24.3646,51100.0
2010-12-30 13:55:00,35.02,35.02,34.99,35.01,20200.0,24.3646,24.3646,24.3438,24.3577,20200.0
2010-12-30 14:00:00,35.01,35.02,35.0,35.01,27100.0,24.3577,24.3646,24.3507,24.3577,27100.0
2010-12-30 14:05:00,35.02,35.02,35.01,35.01,12800.0,24.3646,24.3646,24.3577,24.3577,12800.0
2010-12-30 14:10:00,35.01,35.02,35.01,35.01,15200.0,24.3577,24.3646,24.3577,24.3577,15200.0
2010-12-30 14:15:00,35.01,35.01,35.0,35.0,21700.0,24.3577,24.3577,24.3507,24.3507,21700.0
2010-12-30 14:20:00,35.01,35.01,35.0,35.01,19600.0,24.3577,24.3577,24.3507,24.3577,19600.0
2010-12-30 14:25:00,35.0,35.01,35.0,35.0,9200.0,24.3507,24.3577,24.3507,24.3507,9200.0
2010-12-30 14:30:00,35.01,35.01,35.0,35.01,32700.0,24.3577,24.3577,24.3507,24.3577,32700.0
2010-12-30 14:35:00,35.0,35.05,35.0,35.04,122000.0,24.3507,24.3855,24.3507,24.3785,122000.0
2010-12-30 14:40:00,35.04,35.05,35.04,35.04,39400.0,24.3785,24.3855,24.3785,24.3785,39400.0
2010-12-30 14:45:00,35.04,35.05,35.03,35.03,16200.0,24.3785,24.3855,24.3716,24.3716,16200.0
2010-12-30 14:50:00,35.04,35.04,35.01,35.01,17700.0,24.3785,24.3785,24.3577,24.3577,17700.0
2010-12-30 14:55:00,35.01,35.02,35.0,35.01,22000.0,24.3577,24.3646,24.3507,24.3577,22000.0
2010-12-30 15:00:00,35.0,35.01,35.0,35.0,20800.0,24.3507,24.3577,24.3507,24.3507,20800.0
2010-12-30 15:05:00,35.0,35.03,35.0,35.01,84700.0,24.3507,24.3716,24.3507,24.3577,84700.0
2010-12-30 15:10:00,35.02,35.02,35.01,35.01,21800.0,24.3646,24.3646,24.3577,24.3577,21800.0
2010-12-30 15:15:00,35.01,35.01,35.0,35.0,84500.0,24.3577,24.3577,24.3507,24.3507,84500.0
2010-12-30 15:20:00,35.0,35.02,34.99,35.01,37900.0,24.3507,24.3646,24.3438,24.3577,37900.0
2010-12-30 15:25:00,35.01,35.04,35.0,35.04,56900.0,24.3577,24.3785,24.3507,24.3785,56900.0
2010-12-30 15:30:00,35.04,35.04,35.02,35.02,61900.0,24.3785,24.3785,24.3646,24.3646,61900.0
2010-12-30 15:35:00,35.02,35.03,35.01,35.01,70700.0,24.3646,24.3716,24.3577,24.3577,70700.0
2010-12-30 15:40:00,35.01,35.02,35.0,35.0,57500.0,24.3577,24.3646,24.3507,24.3507,57500.0
2010-12-30 15:45:00,35.01,35.01,34.98,35.0,106400.0,24.3577,24.3577,24.3368,24.3507,106400.0
2010-12-30 15:50:00,35.0,35.01,34.99,35.01,95000.0,24.3507,24.3577,24.3438,24.3577,95000.0
2010-12-30 15:55:00,35.01,35.04,35.0,35.03,224300.0,24.3577,24.3785,24.3507,24.3716,224300.0
2010-12-31 09:30:00,34.96,35.08,34.96,35.04,46400.0,24.3229,24.4064,24.3229,24.3785,46400.0
2010-12-31 09:35:00,35.05,35.08,34.98,35.01,32200.0,24.3855,24.4064,24.3368,24.3577,32200.0
2010-12-31 09:40:00,34.99,35.06,34.99,34.99,40100.0,24.3438,24.3925,24.3438,24.3438,40100.0
2010-12-31 09:45:00,34.98,35.03,34.96,34.98,44300.0,24.3368,24.3716,24.3229,24.3368,44300.0
2010-12-31 09:50:00,34.98,35.02,34.97,35.0,40000.0,24.3368,24.3646,24.3298,24.3507,40000.0
2010-12-31 09:55:00,35.0,35.06,35.0,35.0,21000.0,24.3507,24.3925,24.3507,24.3507,21000.0
2010-12-31 10:00:00,35.0,35.01,34.97,34.98,51400.0,24.3507,24.3577,24.3298,24.3368,51400.0
2010-12-31 10:05:00,34.99,35.02,34.98,34.98,99400.0,24.3438,24.3646,24.3368,24.3368,99400.0
2010-12-31 10:10:00,34.99,34.99,34.95,34.96,57900.0,24.3438,24.3438,24.3159,24.3229,57900.0
2010-12-31 10:15:00,34.96,34.97,34.95,34.95,84900.0,24.3229,24.3298,24.3159,24.3159,84900.0
2010-12-31 10:20:00,34.95,34.96,34.92,34.93,89800.0,24.3159,24.3229,24.2951,24.302,89800.0
2010-12-31 10:25:00,34.94,34.95,34.93,34.95,47600.0,24.309,24.3159,24.302,24.3159,47600.0
2010-12-31 10:30:00,34.95,34.95,34.92,34.94,57900.0,24.3159,24.3159,24.2951,24.309,57900.0
2010-12-31 10:35:00,34.93,34.93,34.9,34.91,34400.0,24.302,24.302,24.2811,24.2881,34400.0
2010-12-31 10:40:00,34.9,34.91,34.89,34.9,66300.0,24.2811,24.2881,24.2742,24.2811,66300.0
2010-12-31 10:45:00,34.91,34.91,34.9,34.9,33000.0,24.2881,24.2881,24.2811,24.2811,33000.0
2010-12-31 10:50:00,34.9,34.91,34.88,34.91,39300.0,24.2811,24.2881,24.2672,24.2881,39300.0
2010-12-31 10:55:00,34.9,34.91,34.9,34.91,8200.0,24.2811,24.2881,24.2811,24.2881,8200.0
2010-12-31 11:00:00,34.91,34.91,34.9,34.91,14300.0,24.2881,24.2881,24.2811,24.2881,14300.0
2010-12-31 11:05:00,34.91,34.97,34.9,34.97,27100.0,24.2881,24.3298,24.2811,24.3298,27100.0
2010-12-31 11:10:00,34.97,34.97,34.96,34.96,9000.0,24.3298,24.3298,24.3229,24.3229,9000.0
2010-12-31 11:15:00,34.97,35.01,34.96,35.0,18700.0,24.3298,24.3577,24.3229,24.3507,18700.0
2010-12-31 11:20:00,35.01,35.05,34.99,35.02,54700.0,24.3577,24.3855,24.3438,24.3646,54700.0
2010-12-31 11:25:00,35.02,35.03,35.01,35.03,10900.0,24.3646,24.3716,24.3577,24.3716,10900.0
2010-12-31 11:30:00,35.03,35.05,35.01,35.04,21100.0,24.3716,24.3855,24.3577,24.3785,21100.0
2010-12-31 11:35:00,35.05,35.05,35.04,35.05,10200.0,24.3855,24.3855,24.3785,24.3855,10200.0
2010-12-31 11:40:00,35.05,35.07,35.05,35.07,16900.0,24.3855,24.3994,24.3855,24.3994,16900.0
2010-12-31 11:45:00,35.07,35.09,35.06,35.09,16600.0,24.3994,24.4133,24.3925,24.4133,16600.0
2010-12-31 11:50:00,35.09,35.09,35.07,35.07,16900.0,24.4133,24.4133,24.3994,24.3994,16900.0
2010-12-31 11:55:00,35.08,35.08,35.03,35.03,23200.0,24.4064,24.4064,24.3716,24.3716,23200.0
2010-12-31 12:00:00,35.03,35.06,35.03,35.06,13000.0,24.3716,24.3925,24.3716,24.3925,13000.0
2010-12-31 12:05:00,35.06,35.08,35.05,35.08,10800.0,24.3925,24.4064,24.3855,24.4064,10800.0
2010-12-31 12:10:00,35.08,35.09,35.08,35.09,8300.0,24.4064,24.4133,24.4064,24.4133,8300.0
2010-12-31 12:15:00,35.09,35.1,35.08,35.09,17200.0,24.4133,24.4203,24.4064,24.4133,17200.0
2010-12-31 12:20:00,35.1,35.1,35.09,35.1,17700.0,24.4203,24.4203,24.4133,24.4203,17700.0
2010-12-31 12:25:00,35.1,35.11,35.09,35.11,18600.0,24.4203,24.4272,24.4133,24.4272,18600.0
2010-12-31 12:30:00,35.11,35.12,35.11,35.11,10100.0,24.4272,24.4342,24.4272,24.4272,10100.0
2010-12-31 12:35:00,35.11,35.12,35.1,35.1,32300.0,24.4272,24.4342,24.4203,24.4203,32300.0
2010-12-31 12:40:00,35.1,35.1,35.09,35.1,22900.0,24.4203,24.4203,24.4133,24.4203,22900.0
2010-12-31 12:45:00,35.09,35.1,35.09,35.1,7900.0,24.4133,24.4203,24.4133,24.4203,7900.0
2010-12-31 12:50:00,35.1,35.12,35.09,35.11,28200.0,24.4203,24.4342,24.4133,24.4272,28200.0
2010-12-31 12:55:00,35.11,35.12,35.11,35.11,15400.0,24.4272,24.4342,24.4272,24.4272,15400.0
2010-12-31 13:00:00,35.11,35.12,35.11,35.11,11200.0,24.4272,24.4342,24.4272,24.4272,11200.0
2010-12-31 13:05:00,35.12,35.12,35.11,35.11,13800.0,24.4342,24.4342,24.4272,24.4272,13800.0
2010-12-31 13:10:00,35.12,35.15,35.11,35.14,56600.0,24.4342,24.4551,24.4272,24.4481,56600.0
2010-12-31 13:15:00,35.14,35.14,35.13,35.13,3100.0,24.4481,24.4481,24.4412,24.4412,3100.0
2010-12-31 13:20:00,35.14,35.14,35.12,35.12,12600.0,24.4481,24.4481,24.4342,24.4342,12600.0
2010-12-31 13:25:00,35.13,35.13,35.11,35.11,19500.0,24.4412,24.4412,24.4272,24.4272,19500.0
2010-12-31 13:30:00,35.11,35.14,35.11,35.14,26600.0,24.4272,24.4481,24.4272,24.4481,26600.0
2010-12-31 13:35:00,35.13,35.14,35.13,35.14,9100.0,24.4412,24.4481,24.4412,24.4481,9100.0
2010-12-31 13:40:00,35.14,35.17,35.13,35.17,30300.0,24.4481,24.469,24.4412,24.469,30300.0
2010-12-31 13:45:00,35.16,35.17,35.12,35.12,18000.0,24.462,24.469,24.4342,24.4342,18000.0
2010-12-31 13:50:00,35.12,35.14,35.11,35.14,14700.0,24.4342,24.4481,24.4272,24.4481,14700.0
2010-12-31 13:55:00,35.14,35.14,35.12,35.13,9100.0,24.4481,24.4481,24.4342,24.4412,9100.0
2010-12-31 14:00:00,35.13,35.16,35.12,35.15,28000.0,24.4412,24.462,24.4342,24.4551,28000.0
2010-12-31 14:05:00,35.13,35.15,35.13,35.15,13100.0,24.4412,24.4551,24.4412,24.4551,13100.0
2010-12-31 14:10:00,35.14,35.15,35.12,35.12,15800.0,24.4481,24.4551,24.4342,24.4342,15800.0
2010-12-31 14:15:00,35.12,35.13,35.11,35.11,5800.0,24.4342,24.4412,24.4272,24.4272,5800.0
2010-12-31 14:20:00,35.12,35.12,35.11,35.12,10600.0,24.4342,24.4342,24.4272,24.4342,10600.0
2010-12-31 14:25:00,35.11,35.12,35.11,35.11,8200.0,24.4272,24.4342,24.4272,24.4272,8200.0
2010-12-31 14:30:00,35.11,35.12,35.11,35.11,8800.0,24.4272,24.4342,24.4272,24.4272,8800.0
2010-12-31 14:35:00,35.11,35.12,35.1,35.1,10600.0,24.4272,24.4342,24.4203,24.4203,10600.0
2010-12-31 14:40:00,35.11,35.11,35.1,35.11,12200.0,24.4272,24.4272,24.4203,24.4272,12200.0
2010-12-31 14:45:00,35.1,35.13,35.1,35.12,23000.0,24.4203,24.4412,24.4203,24.4342,23000.0
2010-12-31 14:50:00,35.11,35.13,35.11,35.13,23700.0,24.4272,24.4412,24.4272,24.4412,23700.0
2010-12-31 14:55:00,35.12,35.13,35.1,35.12,41800.0,24.4342,24.4412,24.4203,24.4342,41800.0
2010-12-31 15:00:00,35.11,35.13,35.1,35.11,29700.0,24.4272,24.4412,24.4203,24.4272,29700.0
2010-12-31 15:05:00,35.11,35.12,35.09,35.11,16200.0,24.4272,24.4342,24.4133,24.4272,16200.0
2010-12-31 15:10:00,35.1,35.11,35.08,35.08,14100.0,24.4203,24.4272,24.4064,24.4064,14100.0
2010-12-31 15:15:00,35.09,35.09,35.07,35.07,14500.0,24.4133,24.4133,24.3994,24.3994,14500.0
2010-12-31 15:20:00,35.07,35.08,35.05,35.06,17800.0,24.3994,24.4064,24.3855,24.3925,17800.0
2010-12-31 15:25:00,35.06,35.07,35.05,35.05,20700.0,24.3925,24.3994,24.3855,24.3855,20700.0
2010-12-31 15:30:00,35.05,35.06,35.05,35.05,52600.0,24.3855,24.3925,24.3855,24.3855,52600.0
2010-12-31 15:35:00,35.05,35.06,35.05,35.05,68300.0,24.3855,24.3925,24.3855,24.3855,68300.0
2010-12-31 15:40:00,35.05,35.06,35.05,35.06,68200.0,24.3855,24.3925,24.3855,24.3925,68200.0
2010-12-31 15:45:00,35.05,35.06,35.0,35.0,147000.0,24.3855,24.3925,24.3507,24.3507,147000.0
2010-12-31 15:50:00,35.0,35.02,34.97,35.02,143400.0,24.3507,24.3646,24.3298,24.3646,143400.0
2010-12-31 15:55:00,35.01,35.03,35.01,35.03,223400.0,24.3577,24.3716,24.3577,24.3716,223400.0
2011-01-03 09:30:00,35.17,35.27,35.17,35.25,110700.0,24.469,24.5386,24.469,24.5246,110700.0
2011-01-03 09:35:00,35.25,35.25,35.18,35.22,77000.0,24.5246,24.5246,24.4759,24.5038,77000.0
2011-01-03 09:40:00,35.2,35.21,35.14,35.15,63800.0,24.4899,24.4968,24.4481,24.4551,63800.0
2011-01-03 09:45:00,35.15,35.16,35.09,35.1,124200.0,24.4551,24.462,24.4133,24.4203,124200.0
2011-01-03 09:50:00,35.1,35.15,35.09,35.14,51600.0,24.4203,24.4551,24.4133,24.4481,51600.0
2011-01-03 09:55:00,35.15,35.15,35.1,35.12,1046000.0,24.4551,24.4551,24.4203,24.4342,1046000.0
2011-01-03 10:00:00,35.11,35.12,35.05,35.08,139800.0,24.4272,24.4342,24.3855,24.4064,139800.0
2011-01-03 10:05:00,35.08,35.08,35.0,35.04,127400.0,24.4064,24.4064,24.3507,24.3785,127400.0
2011-01-03 10:10:00,35.04,35.05,35.03,35.04,50000.0,24.3785,24.3855,24.3716,24.3785,50000.0
2011-01-03 10:15:00,35.05,35.08,35.04,35.07,65000.0,24.3855,24.4064,24.3785,24.3994,65000.0
2011-01-03 10:20:00,35.07,35.1,35.05,35.06,81600.0,24.3994,24.4203,24.3855,24.3925,81600.0
2011-01-03 10:25:00,35.07,35.09,35.06,35.09,42900.0,24.3994,24.4133,24.3925,24.4133,42900.0
2011-01-03 10:30:00,35.08,35.1,35.08,35.09,61700.0,24.4064,24.4203,24.4064,24.4133,61700.0
2011-01-03 10:35:00,35.08,35.09,35.08,35.08,82500.0,24.4064,24.4133,24.4064,24.4064,82500.0
2011-01-03 10:40:00,35.08,35.08,35.06,35.07,37600.0,24.4064,24.4064,24.3925,24.3994,37600.0
2011-01-03 10:45:00,35.06,35.07,35.05,35.06,69700.0,24.3925,24.3994,24.3855,24.3925,69700.0
2011-01-03 10:50:00,35.06,35.07,35.05,35.06,77100.0,24.3925,24.3994,24.3855,24.3925,77100.0
2011-01-03 10:55:00,35.06,35.07,35.05,35.06,93500.0,24.3925,24.3994,24.3855,24.3925,93500.0
2011-01-03 11:00:00,35.07,35.07,35.06,35.06,20400.0,24.3994,24.3994,24.3925,24.3925,20400.0
2011-01-03 11:05:00,35.06,35.07,35.06,35.06,33100.0,24.3925,24.3994,24.3925,24.3925,33100.0
2011-01-03 11:10:00,35.07,35.07,35.05,35.06,44600.0,24.3994,24.3994,24.3855,24.3925,44600.0
2011-01-03 11:15:00,35.05,35.07,35.05,35.07,36100.0,24.3855,24.3994,24.3855,24.3994,36100.0
2011-01-03 11:20:00,35.07,35.07,35.06,35.07,46400.0,24.3994,24.3994,24.3925,24.3994,46400.0
2011-01-03 11:25:00,35.07,35.07,35.05,35.07,50000.0,24.3994,24.3994,24.3855,24.3994,50000.0
2011-01-03 11:30:00,35.07,35.08,35.06,35.07,46700.0,24.3994,24.4064,24.3925,24.3994,46700.0
2011-01-03 11:35:00,35.08,35.1,35.07,35.09,45000.0,24.4064,24.4203,24.3994,24.4133,45000.0
2011-01-03 11:40:00,35.09,35.09,35.08,35.09,12500.0,24.4133,24.4133,24.4064,24.4133,12500.0
2011-01-03 11:45:00,35.09,35.1,35.08,35.1,37200.0,24.4133,24.4203,24.4064,24.4203,37200.0
2011-01-03 11:50:00,35.1,35.1,35.09,35.1,25300.0,24.4203,24.4203,24.4133,24.4203,25300.0
2011-01-03 11:55:00,35.1,35.1,35.09,35.09,42000.0,24.4203,24.4203,24.4133,24.4133,42000.0
2011-01-03 12:00:00,35.09,35.1,35.09,35.1,17100.0,24.4133,24.4203,24.4133,24.4203,17100.0
2011-01-03 12:05:00,35.1,35.13,35.09,35.13,52900.0,24.4203,24.4412,24.4133,24.4412,52900.0
2011-01-03 12:10:00,35.13,35.13,35.12,35.13,20200.0,24.4412,24.4412,24.4342,24.4412,20200.0
2011-01-03 12:15:00,35.13,35.13,35.09,35.12,79000.0,24.4412,24.4412,24.4133,24.4342,79000.0
2011-01-03 12:20:00,35.12,35.12,35.1,35.12,1570600.0,24.4342,24.4342,24.4203,24.4342,1570600.0
2011-01-03 12:25:00,35.12,35.12,35.09,35.1,49600.0,24.4342,24.4342,24.4133,24.4203,49600.0
2011-01-03 12:30:00,35.1,35.11,35.09,35.11,52100.0,24.4203,24.4272,24.4133,24.4272,52100.0
2011-01-03 12:35:00,35.11,35.11,35.08,35.09,30600.0,24.4272,24.4272,24.4064,24.4133,30600.0
2011-01-03 12:40:00,35.09,35.09,35.08,35.08,7300.0,24.4133,24.4133,24.4064,24.4064,7300.0
2011-01-03 12:45:00,35.09,35.1,35.08,35.09,29000.0,24.4133,24.4203,24.4064,24.4133,29000.0
2011-01-03 12:50:00,35.1,35.1,35.09,35.1,14300.0,24.4203,24.4203,24.4133,24.4203,14300.0
2011-01-03 12:55:00,35.09,35.1,35.09,35.09,30600.0,24.4133,24.4203,24.4133,24.4133,30600.0
2011-01-03 13:00:00,35.1,35.1,35.09,35.09,11300.0,24.4203,24.4203,24.4133,24.4133,11300.0
2011-01-03 13:05:00,35.1,35.1,35.08,35.09,24000.0,24.4203,24.4203,24.4064,24.4133,24000.0
2011-01-03 13:10:00,35.09,35.09,35.08,35.08,29100.0,24.4133,24.4133,24.4064,24.4064,29100.0
2011-01-03 13:15:00,35.08,35.09,35.05,35.06,33200.0,24.4064,24.4133,24.3855,24.3925,33200.0
2011-01-03 13:20:00,35.05,35.06,35.05,35.05,22200.0,24.3855,24.3925,24.3855,24.3855,22200.0
2011-01-03 13:25:00,35.06,35.06,35.05,35.05,29500.0,24.3925,24.3925,24.3855,24.3855,29500.0
2011-01-03 13:30:00,35.05,35.07,35.05,35.06,35100.0,24.3855,24.3994,24.3855,24.3925,35100.0
2011-01-03 13:35:00,35.06,35.07,35.06,35.06,29000.0,24.3925,24.3994,24.3925,24.3925,29000.0
2011-01-03 13:40:00,35.06,35.07,35.05,35.05,21800.0,24.3925,24.3994,24.3855,24.3855,21800.0
2011-01-03 13:45:00,35.05,35.07,35.05,35.06,34000.0,24.3855,24.3994,24.3855,24.3925,34000.0
2011-01-03 13:50:00,35.06,35.07,35.06,35.06,31700.0,24.3925,24.3994,24.3925,24.3925,31700.0
2011-01-03 13:55:00,35.06,35.07,35.06,35.06,25800.0,24.3925,24.3994,24.3925,24.3925,25800.0
2011-01-03 14:00:00,35.06,35.07,35.05,35.05,36600.0,24.3925,24.3994,24.3855,24.3855,36600.0
2011-01-03 14:05:00,35.05,35.06,35.05,35.05,33300.0,24.3855,24.3925,24.3855,24.3855,33300.0
2011-01-03 14:10:00,35.05,35.06,35.03,35.03,60600.0,24.3855,24.3925,24.3716,24.3716,60600.0
2011-01-03 14:15:00,35.03,35.04,35.03,35.03,25000.0,24.3716,24.3785,24.3716,24.3716,25000.0
2011-01-03 14:20:00,35.03,35.05,35.02,35.05,67200.0,24.3716,24.3855,24.3646,24.3855,67200.0
2011-01-03 14:25:00,35.05,35.05,35.01,35.01,43300.0,24.3855,24.3855,24.3577,24.3577,43300.0
2011-01-03 14:30:00,35.01,35.03,35.01,35.03,72200.0,24.3577,24.3716,24.3577,24.3716,72200.0
2011-01-03 14:35:00,35.04,35.05,35.03,35.03,35500.0,24.3785,24.3855,24.3716,24.3716,35500.0
2011-01-03 14:40:00,35.03,35.04,35.03,35.03,29900.0,24.3716,24.3785,24.3716,24.3716,29900.0
2011-01-03 14:45:00,35.03,35.04,35.01,35.01,33500.0,24.3716,24.3785,24.3577,24.3577,33500.0
2011-01-03 14:50:00,35.01,35.02,35.01,35.01,25000.0,24.3577,24.3646,24.3577,24.3577,25000.0
2011-01-03 14:55:00,35.01,35.02,35.01,35.01,35900.0,24.3577,24.3646,24.3577,24.3577,35900.0
2011-01-03 15:00:00,35.02,35.02,35.01,35.01,32000.0,24.3646,24.3646,24.3577,24.3577,32000.0
2011-01-03 15:05:00,35.01,35.03,35.01,35.02,48300.0,24.3577,24.3716,24.3577,24.3646,48300.0
2011-01-03 15:10:00,35.03,35.03,35.01,35.02,59200.0,24.3716,24.3716,24.3577,24.3646,59200.0
2011-01-03 15:15:00,35.03,35.05,35.02,35.05,54700.0,24.3716,24.3855,24.3646,24.3855,54700.0
2011-01-03 15:20:00,35.05,35.05,35.03,35.03,67100.0,24.3855,24.3855,24.3716,24.3716,67100.0
2011-01-03 15:25:00,35.03,35.04,35.03,35.03,47100.0,24.3716,24.3785,24.3716,24.3716,47100.0
2011-01-03 15:30:00,35.03,35.03,35.02,35.02,97400.0,24.3716,24.3716,24.3646,24.3646,97400.0
2011-01-03 15:35:00,35.02,35.05,35.02,35.04,116400.0,24.3646,24.3855,24.3646,24.3785,116400.0
2011-01-03 15:40:00,35.05,35.06,35.02,35.02,128300.0,24.3855,24.3925,24.3646,24.3646,128300.0
2011-01-03 15:45:00,35.03,35.05,35.03,35.03,140000.0,24.3716,24.3855,24.3716,24.3716,140000.0
2011-01-03 15:50:00,35.04,35.05,35.03,35.04,92300.0,24.3785,24.3855,24.3716,24.3785,92300.0
2011-01-03 15:55:00,35.05,35.05,34.99,35.0,517000.0,24.3855,24.3855,24.3438,24.3507,517000.0
2011-01-04 09:30:00,35.02,35.09,35.0,35.06,230700.0,24.3646,24.4133,24.3507,24.3925,230700.0
2011-01-04 09:35:00,35.07,35.1,35.03,35.08,99300.0,24.3994,24.4203,24.3716,24.4064,99300.0
2011-01-04 09:40:00,35.08,35.09,35.07,35.08,93100.0,24.4064,24.4133,24.3994,24.4064,93100.0
2011-01-04 09:45:00,35.09,35.09,35.02,35.02,62300.0,24.4133,24.4133,24.3646,24.3646,62300.0
2011-01-04 09:50:00,35.02,35.04,35.0,35.01,59900.0,24.3646,24.3785,24.3507,24.3577,59900.0
2011-01-04 09:55:00,35.01,35.01,34.97,35.0,172300.0,24.3577,24.3577,24.3298,24.3507,172300.0
2011-01-04 10:00:00,35.01,35.01,34.97,35.01,1110400.0,24.3577,24.3577,24.3298,24.3577,1110400.0
2011-01-04 10:05:00,35.0,35.0,34.98,34.99,47000.0,24.3507,24.3507,24.3368,24.3438,47000.0
2011-01-04 10:10:00,34.99,35.0,34.98,34.99,224700.0,24.3438,24.3507,24.3368,24.3438,224700.0
2011-01-04 10:15:00,35.0,35.0,34.98,35.0,39600.0,24.3507,24.3507,24.3368,24.3507,39600.0
2011-01-04 10:20:00,35.0,35.0,34.99,35.0,49500.0,24.3507,24.3507,24.3438,24.3507,49500.0
2011-01-04 10:25:00,35.0,35.0,34.99,35.0,40900.0,24.3507,24.3507,24.3438,24.3507,40900.0
2011-01-04 10:30:00,35.0,35.0,34.99,35.0,20300.0,24.3507,24.3507,24.3438,24.3507,20300.0
2011-01-04 10:35:00,34.99,35.0,34.99,34.99,21700.0,24.3438,24.3507,24.3438,24.3438,21700.0
2011-01-04 10:40:00,34.99,35.0,34.99,35.0,31300.0,24.3438,24.3507,24.3438,24.3507,31300.0
2011-01-04 10:45:00,35.0,35.0,34.99,35.0,39400.0,24.3507,24.3507,24.3438,24.3507,39400.0
2011-01-04 10:50:00,34.99,35.0,34.99,34.99,83000.0,24.3438,24.3507,24.3438,24.3438,83000.0
2011-01-04 10:55:00,35.0,35.0,34.99,34.99,48700.0,24.3507,24.3507,24.3438,24.3438,48700.0
2011-01-04 11:00:00,34.99,35.0,34.99,35.0,37100.0,24.3438,24.3507,24.3438,24.3507,37100.0
2011-01-04 11:05:00,35.0,35.0,34.99,34.99,44700.0,24.3507,24.3507,24.3438,24.3438,44700.0
2011-01-04 11:10:00,34.99,35.0,34.99,35.0,18300.0,24.3438,24.3507,24.3438,24.3507,18300.0
2011-01-04 11:15:00,34.99,35.0,34.99,35.0,28800.0,24.3438,24.3507,24.3438,24.3507,28800.0
2011-01-04 11:20:00,34.99,35.0,34.99,35.0,17400.0,24.3438,24.3507,24.3438,24.3507,17400.0
2011-01-04 11:25:00,34.99,35.08,34.99,35.06,249700.0,24.3438,24.4064,24.3438,24.3925,249700.0
2011-01-04 11:30:00,35.06,35.06,35.04,35.05,51400.0,24.3925,24.3925,24.3785,24.3855,51400.0
2011-01-04 11:35:00,35.04,35.05,35.04,35.05,38400.0,24.3785,24.3855,24.3785,24.3855,38400.0
2011-01-04 11:40:00,35.04,35.05,35.02,35.04,56400.0,24.3785,24.3855,24.3646,24.3785,56400.0
2011-01-04 11:45:00,35.03,35.04,35.02,35.02,37200.0,24.3716,24.3785,24.3646,24.3646,37200.0
2011-01-04 11:50:00,35.02,35.04,35.02,35.03,105200.0,24.3646,24.3785,24.3646,24.3716,105200.0
2011-01-04 11:55:00,35.04,35.04,34.99,35.0,36000.0,24.3785,24.3785,24.3438,24.3507,36000.0
2011-01-04 12:00:00,35.0,35.01,34.99,35.0,276800.0,24.3507,24.3577,24.3438,24.3507,276800.0
2011-01-04 12:05:00,35.01,35.01,34.98,34.99,47200.0,24.3577,24.3577,24.3368,24.3438,47200.0
2011-01-04 12:10:00,34.99,35.01,34.98,34.99,48100.0,24.3438,24.3577,24.3368,24.3438,48100.0
2011-01-04 12:15:00,35.0,35.03,34.99,35.0,141900.0,24.3507,24.3716,24.3438,24.3507,141900.0
2011-01-04 12:20:00,35.01,35.01,34.98,35.0,66500.0,24.3577,24.3577,24.3368,24.3507,66500.0
2011-01-04 12:25:00,34.99,35.01,34.99,35.01,41000.0,24.3438,24.3577,24.3438,24.3577,41000.0
2011-01-04 12:30:00,35.01,35.01,34.99,34.99,42400.0,24.3577,24.3577,24.3438,24.3438,42400.0
2011-01-04 12:35:00,34.99,35.0,34.96,35.0,56000.0,24.3438,24.3507,24.3229,24.3507,56000.0
2011-01-04 12:40:00,34.99,35.01,34.99,35.0,61100.0,24.3438,24.3577,24.3438,24.3507,61100.0
2011-01-04 12:45:00,35.0,35.01,34.99,35.01,33000.0,24.3507,24.3577,24.3438,24.3577,33000.0
2011-01-04 12:50:00,35.01,35.01,34.99,35.01,45600.0,24.3577,24.3577,24.3438,24.3577,45600.0
2011-01-04 12:55:00,35.0,35.01,34.99,34.99,40900.0,24.3507,24.3577,24.3438,24.3438,40900.0
2011-01-04 13:00:00,34.99,35.0,34.98,34.98,42400.0,24.3438,24.3507,24.3368,24.3368,42400.0
2011-01-04 13:05:00,34.98,34.99,34.98,34.99,10400.0,24.3368,24.3438,24.3368,24.3438,10400.0
2011-01-04 13:10:00,34.99,35.0,34.97,35.0,57200.0,24.3438,24.3507,24.3298,24.3507,57200.0
2011-01-04 13:15:00,35.0,35.01,34.98,35.01,75600.0,24.3507,24.3577,24.3368,24.3577,75600.0
2011-01-04 13:20:00,35.01,35.01,34.99,34.99,34200.0,24.3577,24.3577,24.3438,24.3438,34200.0
2011-01-04 13:25:00,34.99,35.01,34.99,35.01,30100.0,24.3438,24.3577,24.3438,24.3577,30100.0
2011-01-04 13:30:00,35.01,35.01,34.99,34.99,36900.0,24.3577,24.3577,24.3438,24.3438,36900.0
2011-01-04 13:35:00,34.99,35.01,34.99,35.01,22500.0,24.3438,24.3577,24.3438,24.3577,22500.0
2011-01-04 13:40:00,35.01,35.01,34.98,34.99,20700.0,24.3577,24.3577,24.3368,24.3438,20700.0
2011-01-04 13:45:00,34.98,35.01,34.97,34.98,85000.0,24.3368,24.3577,24.3298,24.3368,85000.0
2011-01-04 13:50:00,34.97,34.99,34.97,34.98,88000.0,24.3298,24.3438,24.3298,24.3368,88000.0
2011-01-04 13:55:00,34.98,34.98,34.96,34.97,109600.0,24.3368,24.3368,24.3229,24.3298,109600.0
2011-01-04 14:00:00,34.97,34.97,34.96,34.97,80100.0,24.3298,24.3298,24.3229,24.3298,80100.0
2011-01-04 14:05:00,34.97,34.97,34.95,34.96,107600.0,24.3298,24.3298,24.3159,24.3229,107600.0
2011-01-04 14:10:00,34.97,35.0,34.96,35.0,68000.0,24.3298,24.3507,24.3229,24.3507,68000.0
2011-01-04 14:15:00,35.0,35.0,34.99,34.99,21000.0,24.3507,24.3507,24.3438,24.3438,21000.0
2011-01-04 14:20:00,34.99,35.0,34.98,34.98,44400.0,24.3438,24.3507,24.3368,24.3368,44400.0
2011-01-04 14:25:00,34.98,35.0,34.97,34.98,64900.0,24.3368,24.3507,24.3298,24.3368,64900.0
2011-01-04 14:30:00,34.97,35.0,34.97,35.0,25300.0,24.3298,24.3507,24.3298,24.3507,25300.0
2011-01-04 14:35:00,35.0,35.0,34.96,34.97,110900.0,24.3507,24.3507,24.3229,24.3298,110900.0
2011-01-04 14:40:00,34.98,35.0,34.97,34.98,59300.0,24.3368,24.3507,24.3298,24.3368,59300.0
2011-01-04 14:45:00,34.99,34.99,34.97,34.98,41300.0,24.3438,24.3438,24.3298,24.3368,41300.0
2011-01-04 14:50:00,34.97,34.99,34.97,34.99,31100.0,24.3298,24.3438,24.3298,24.3438,31100.0
2011-01-04 14:55:00,34.99,34.99,34.97,34.97,54200.0,24.3438,24.3438,24.3298,24.3298,54200.0
2011-01-04 15:00:00,34.97,34.99,34.97,34.98,26200.0,24.3298,24.3438,24.3298,24.3368,26200.0
2011-01-04 15:05:00,34.98,34.99,34.97,34.98,33800.0,24.3368,24.3438,24.3298,24.3368,33800.0
2011-01-04 15:10:00,34.99,34.99,34.98,34.99,27700.0,24.3438,24.3438,24.3368,24.3438,27700.0
2011-01-04 15:15:00,34.99,34.99,34.97,34.98,60400.0,24.3438,24.3438,24.3298,24.3368,60400.0
2011-01-04 15:20:00,34.98,35.0,34.97,35.0,87000.0,24.3368,24.3507,24.3298,24.3507,87000.0
2011-01-04 15:25:00,34.99,35.0,34.98,34.99,79800.0,24.3438,24.3507,24.3368,24.3438,79800.0
2011-01-04 15:30:00,34.98,35.0,34.97,34.99,131100.0,24.3368,24.3507,24.3298,24.3438,131100.0
2011-01-04 15:35:00,34.98,35.0,34.97,34.99,112100.0,24.3368,24.3507,24.3298,24.3438,112100.0
2011-01-04 15:40:00,34.99,35.0,34.98,34.99,65900.0,24.3438,24.3507,24.3368,24.3438,65900.0
2011-01-04 15:45:00,34.99,35.01,34.99,35.0,427700.0,24.3438,24.3577,24.3438,24.3507,427700.0
2011-01-04 15:50:00,35.0,35.0,34.98,34.99,124800.0,24.3507,24.3507,24.3368,24.3438,124800.0
2011-01-04 15:55:00,35.0,35.03,34.99,35.02,414800.0,24.3507,24.3716,24.3438,24.3646,414800.0
2011-01-05 09:30:00,34.99,35.05,34.9,35.0,194400.0,24.3438,24.3855,24.2811,24.3507,194400.0
2011-01-05 09:35:00,35.01,35.01,34.95,34.96,65300.0,24.3577,24.3577,24.3159,24.3229,65300.0
2011-01-05 09:40:00,34.96,35.0,34.95,34.97,37800.0,24.3229,24.3507,24.3159,24.3298,37800.0
2011-01-05 09:45:00,34.97,34.99,34.95,34.96,58400.0,24.3298,24.3438,24.3159,24.3229,58400.0
2011-01-05 09:50:00,34.96,35.0,34.96,34.96,78600.0,24.3229,24.3507,24.3229,24.3229,78600.0
2011-01-05 09:55:00,34.96,34.96,34.92,34.93,175800.0,24.3229,24.3229,24.2951,24.302,175800.0
2011-01-05 10:00:00,34.94,34.97,34.9,34.91,67200.0,24.309,24.3298,24.2811,24.2881,67200.0
2011-01-05 10:05:00,34.91,34.95,34.9,34.91,74300.0,24.2881,24.3159,24.2811,24.2881,74300.0
2011-01-05 10:10:00,34.91,34.91,34.88,34.88,91100.0,24.2881,24.2881,24.2672,24.2672,91100.0
2011-01-05 10:15:00,34.88,34.89,34.8,34.82,146500.0,24.2672,24.2742,24.2116,24.2255,146500.0
2011-01-05 10:20:00,34.82,34.84,34.81,34.82,48500.0,24.2255,24.2394,24.2185,24.2255,48500.0
2011-01-05 10:25:00,34.82,34.87,34.82,34.84,176600.0,24.2255,24.2603,24.2255,24.2394,176600.0
2011-01-05 10:30:00,34.83,34.91,34.83,34.89,227200.0,24.2324,24.2881,24.2324,24.2742,227200.0
2011-01-05 10:35:00,34.88,34.93,34.88,34.92,73600.0,24.2672,24.302,24.2672,24.2951,73600.0
2011-01-05 10:40:00,34.92,34.93,34.88,34.92,103500.0,24.2951,24.302,24.2672,24.2951,103500.0
2011-01-05 10:45:00,34.91,34.97,34.9,34.96,50800.0,24.2881,24.3298,24.2811,24.3229,50800.0
2011-01-05 10:50:00,34.97,34.98,34.94,34.98,68100.0,24.3298,24.3368,24.309,24.3368,68100.0
2011-01-05 10:55:00,34.98,35.02,34.98,35.01,55600.0,24.3368,24.3646,24.3368,24.3577,55600.0
2011-01-05 11:00:00,35.01,35.02,34.97,34.97,1118600.0,24.3577,24.3646,24.3298,24.3298,1118600.0
2011-01-05 11:05:00,34.98,35.0,34.93,35.0,67300.0,24.3368,24.3507,24.302,24.3507,67300.0
2011-01-05 11:10:00,35.0,35.0,34.97,34.97,34900.0,24.3507,24.3507,24.3298,24.3298,34900.0
2011-01-05 11:15:00,34.97,34.98,34.97,34.98,25400.0,24.3298,24.3368,24.3298,24.3368,25400.0
2011-01-05 11:20:00,34.98,35.0,34.97,34.98,84200.0,24.3368,24.3507,24.3298,24.3368,84200.0
2011-01-05 11:25:00,34.98,34.99,34.97,34.97,23700.0,24.3368,24.3438,24.3298,24.3298,23700.0
2011-01-05 11:30:00,34.98,34.99,34.95,34.98,139000.0,24.3368,24.3438,24.3159,24.3368,139000.0
2011-01-05 11:35:00,34.98,34.98,34.94,34.95,72700.0,24.3368,24.3368,24.309,24.3159,72700.0
2011-01-05 11:40:00,34.95,34.96,34.94,34.95,86700.0,24.3159,24.3229,24.309,24.3159,86700.0
2011-01-05 11:45:00,34.95,34.96,34.92,34.93,47300.0,24.3159,24.3229,24.2951,24.302,47300.0
2011-01-05 11:50:00,34.92,34.93,34.89,34.9,62700.0,24.2951,24.302,24.2742,24.2811,62700.0
2011-01-05 11:55:00,34.9,34.91,34.89,34.89,48300.0,24.2811,24.2881,24.2742,24.2742,48300.0
2011-01-05 12:00:00,34.9,34.9,34.89,34.9,91900.0,24.2811,24.2811,24.2742,24.2811,91900.0
2011-01-05 12:05:00,34.9,34.9,34.86,34.88,174100.0,24.2811,24.2811,24.2533,24.2672,174100.0
2011-01-05 12:10:00,34.88,34.88,34.85,34.86,88700.0,24.2672,24.2672,24.2464,24.2533,88700.0
2011-01-05 12:15:00,34.86,34.89,34.86,34.89,78100.0,24.2533,24.2742,24.2533,24.2742,78100.0
2011-01-05 12:20:00,34.89,34.9,34.86,34.86,103800.0,24.2742,24.2811,24.2533,24.2533,103800.0
2011-01-05 12:25:00,34.87,34.91,34.86,34.9,81300.0,24.2603,24.2881,24.2533,24.2811,81300.0
2011-01-05 12:30:00,34.91,34.92,34.9,34.91,41100.0,24.2881,24.2951,24.2811,24.2881,41100.0
2011-01-05 12:35:00,34.91,34.92,34.9,34.92,41400.0,24.2881,24.2951,24.2811,24.2951,41400.0
2011-01-05 12:40:00,34.92,34.92,34.9,34.91,45400.0,24.2951,24.2951,24.2811,24.2881,45400.0
2011-01-05 12:45:00,34.9,34.92,34.87,34.88,74300.0,24.2811,24.2951,24.2603,24.2672,74300.0
2011-01-05 12:50:00,34.88,34.91,34.87,34.91,32900.0,24.2672,24.2881,24.2603,24.2881,32900.0
2011-01-05 12:55:00,34.91,34.91,34.88,34.88,71600.0,24.2881,24.2881,24.2672,24.2672,71600.0
2011-01-05 13:00:00,34.89,34.91,34.88,34.88,54400.0,24.2742,24.2881,24.2672,24.2672,54400.0
2011-01-05 13:05:00,34.89,34.89,34.87,34.89,51800.0,24.2742,24.2742,24.2603,24.2742,51800.0
2011-01-05 13:10:00,34.89,34.9,34.88,34.9,20800.0,24.2742,24.2811,24.2672,24.2811,20800.0
2011-01-05 13:15:00,34.9,34.9,34.87,34.88,24900.0,24.2811,24.2811,24.2603,24.2672,24900.0
2011-01-05 13:20:00,34.88,34.89,34.87,34.89,43500.0,24.2672,24.2742,24.2603,24.2742,43500.0
2011-01-05 13:25:00,34.88,34.9,34.88,34.9,29700.0,24.2672,24.2811,24.2672,24.2811,29700.0
2011-01-05 13:30:00,34.9,34.91,34.9,34.91,23500.0,24.2811,24.2881,24.2811,24.2881,23500.0
2011-01-05 13:35:00,34.91,34.94,34.9,34.92,54000.0,24.2881,24.309,24.2811,24.2951,54000.0
2011-01-05 13:40:00,34.93,34.93,34.92,34.92,22100.0,24.302,24.302,24.2951,24.2951,22100.0
2011-01-05 13:45:00,34.93,34.94,34.92,34.92,82900.0,24.302,24.309,24.2951,24.2951,82900.0
2011-01-05 13:50:00,34.93,34.93,34.9,34.9,33100.0,24.302,24.302,24.2811,24.2811,33100.0
2011-01-05 13:55:00,34.9,34.96,34.9,34.96,41800.0,24.2811,24.3229,24.2811,24.3229,41800.0
2011-01-05 14:00:00,34.95,34.98,34.95,34.95,45900.0,24.3159,24.3368,24.3159,24.3159,45900.0
2011-01-05 14:05:00,34.95,34.96,34.94,34.95,74400.0,24.3159,24.3229,24.309,24.3159,74400.0
2011-01-05 14:10:00,34.95,34.95,34.94,34.95,63200.0,24.3159,24.3159,24.309,24.3159,63200.0
2011-01-05 14:15:00,34.95,34.95,34.94,34.95,46600.0,24.3159,24.3159,24.309,24.3159,46600.0
2011-01-05 14:20:00,34.95,34.98,34.95,34.98,29400.0,24.3159,24.3368,24.3159,24.3368,29400.0
2011-01-05 14:25:00,34.98,35.0,34.94,34.98,2676200.0,24.3368,24.3507,24.309,24.3368,2676200.0
2011-01-05 14:30:00,34.99,35.0,34.97,35.0,47500.0,24.3438,24.3507,24.3298,24.3507,47500.0
2011-01-05 14:35:00,35.0,35.0,34.99,34.99,85300.0,24.3507,24.3507,24.3438,24.3438,85300.0
2011-01-05 14:40:00,34.99,35.01,34.97,34.97,182300.0,24.3438,24.3577,24.3298,24.3298,182300.0
2011-01-05 14:45:00,34.97,35.0,34.97,34.98,90800.0,24.3298,24.3507,24.3298,24.3368,90800.0
2011-01-05 14:50:00,34.98,34.98,34.95,34.95,91200.0,24.3368,24.3368,24.3159,24.3159,91200.0
2011-01-05 14:55:00,34.95,34.96,34.94,34.94,58600.0,24.3159,24.3229,24.309,24.309,58600.0
2011-01-05 15:00:00,34.94,34.96,34.93,34.93,75800.0,24.309,24.3229,24.302,24.302,75800.0
2011-01-05 15:05:00,34.93,34.94,34.89,34.89,97200.0,24.302,24.309,24.2742,24.2742,97200.0
2011-01-05 15:10:00,34.89,34.9,34.87,34.88,92100.0,24.2742,24.2811,24.2603,24.2672,92100.0
2011-01-05 15:15:00,34.88,34.91,34.88,34.9,465300.0,24.2672,24.2881,24.2672,24.2811,465300.0
2011-01-05 15:20:00,34.91,34.91,34.86,34.86,98500.0,24.2881,24.2881,24.2533,24.2533,98500.0
2011-01-05 15:25:00,34.87,34.9,34.86,34.89,98200.0,24.2603,24.2811,24.2533,24.2742,98200.0
2011-01-05 15:30:00,34.9,34.9,34.89,34.89,72100.0,24.2811,24.2811,24.2742,24.2742,72100.0
2011-01-05 15:35:00,34.9,34.91,34.89,34.9,137900.0,24.2811,24.2881,24.2742,24.2811,137900.0
2011-01-05 15:40:00,34.91,34.91,34.88,34.88,83400.0,24.2881,24.2881,24.2672,24.2672,83400.0
2011-01-05 15:45:00,34.88,34.89,34.87,34.88,179000.0,24.2672,24.2742,24.2603,24.2672,179000.0
2011-01-05 15:50:00,34.87,34.88,34.84,34.86,303300.0,24.2603,24.2672,24.2394,24.2533,303300.0
2011-01-05 15:55:00,34.85,34.86,34.79,34.79,935900.0,24.2464,24.2533,24.2046,24.2046,935900.0
2011-01-06 09:30:00,34.84,34.95,34.8,34.81,139700.0,24.2394,24.3159,24.2116,24.2185,139700.0
2011-01-06 09:35:00,34.81,34.85,34.8,34.85,87900.0,24.2185,24.2464,24.2116,24.2464,87900.0
2011-01-06 09:40:00,34.85,34.97,34.85,34.94,161600.0,24.2464,24.3298,24.2464,24.309,161600.0
2011-01-06 09:45:00,34.93,34.95,34.88,34.93,53200.0,24.302,24.3159,24.2672,24.302,53200.0
2011-01-06 09:50:00,34.93,34.93,34.88,34.89,35200.0,24.302,24.302,24.2672,24.2742,35200.0
2011-01-06 09:55:00,34.9,34.94,34.9,34.94,28800.0,24.2811,24.309,24.2811,24.309,28800.0
2011-01-06 10:00:00,34.94,34.95,34.92,34.94,64900.0,24.309,24.3159,24.2951,24.309,64900.0
2011-01-06 10:05:00,34.94,34.94,34.91,34.92,36200.0,24.309,24.309,24.2881,24.2951,36200.0
2011-01-06 10:10:00,34.91,34.95,34.91,34.94,25700.0,24.2881,24.3159,24.2881,24.309,25700.0
2011-01-06 10:15:00,34.94,34.95,34.94,34.95,54300.0,24.309,24.3159,24.309,24.3159,54300.0
2011-01-06 10:20:00,34.95,34.96,34.94,34.95,46600.0,24.3159,24.3229,24.309,24.3159,46600.0
2011-01-06 10:25:00,34.95,34.96,34.91,34.92,65100.0,24.3159,24.3229,24.2881,24.2951,65100.0
2011-01-06 10:30:00,34.91,34.93,34.88,34.92,82000.0,24.2881,24.302,24.2672,24.2951,82000.0
2011-01-06 10:35:00,34.93,34.94,34.92,34.94,38900.0,24.302,24.309,24.2951,24.309,38900.0
2011-01-06 10:40:00,34.94,34.94,34.93,34.94,25500.0,24.309,24.309,24.302,24.309,25500.0
2011-01-06 10:45:00,34.94,34.94,34.92,34.94,31400.0,24.309,24.309,24.2951,24.309,31400.0
2011-01-06 10:50:00,34.94,34.95,34.93,34.94,42500.0,24.309,24.3159,24.302,24.309,42500.0
2011-01-06 10:55:00,34.94,34.94,34.92,34.92,38200.0,24.309,24.309,24.2951,24.2951,38200.0
2011-01-06 11:00:00,34.92,34.93,34.89,34.9,123200.0,24.2951,24.302,24.2742,24.2811,123200.0
2011-01-06 11:05:00,34.9,34.91,34.86,34.89,61100.0,24.2811,24.2881,24.2533,24.2742,61100.0
2011-01-06 11:10:00,34.89,34.91,34.89,34.9,36700.0,24.2742,24.2881,24.2742,24.2811,36700.0
2011-01-06 11:15:00,34.9,34.91,34.89,34.9,45600.0,24.2811,24.2881,24.2742,24.2811,45600.0
2011-01-06 11:20:00,34.9,34.91,34.9,34.91,26500.0,24.2811,24.2881,24.2811,24.2881,26500.0
2011-01-06 11:25:00,34.91,34.92,34.9,34.91,67500.0,24.2881,24.2951,24.2811,24.2881,67500.0
2011-01-06 11:30:00,34.91,34.93,34.9,34.91,65300.0,24.2881,24.302,24.2811,24.2881,65300.0
2011-01-06 11:35:00,34.91,34.91,34.88,34.89,39700.0,24.2881,24.2881,24.2672,24.2742,39700.0
2011-01-06 11:40:00,34.89,34.89,34.86,34.88,58500.0,24.2742,24.2742,24.2533,24.2672,58500.0
2011-01-06 11:45:00,34.88,34.88,34.85,34.86,40700.0,24.2672,24.2672,24.2464,24.2533,40700.0
2011-01-06 11:50:00,34.85,34.86,34.83,34.85,43300.0,24.2464,24.2533,24.2324,24.2464,43300.0
2011-01-06 11:55:00,34.86,34.86,34.82,34.86,69000.0,24.2533,24.2533,24.2255,24.2533,69000.0
2011-01-06 12:00:00,34.86,34.86,34.84,34.85,23300.0,24.2533,24.2533,24.2394,24.2464,23300.0
2011-01-06 12:05:00,34.84,34.85,34.81,34.82,24600.0,24.2394,24.2464,24.2185,24.2255,24600.0
2011-01-06 12:10:00,34.82,34.86,34.81,34.86,50300.0,24.2255,24.2533,24.2185,24.2533,50300.0
2011-01-06 12:15:00,34.86,34.86,34.82,34.86,54200.0,24.2533,24.2533,24.2255,24.2533,54200.0
2011-01-06 12:20:00,34.85,34.87,34.85,34.87,48700.0,24.2464,24.2603,24.2464,24.2603,48700.0
2011-01-06 12:25:00,34.87,34.89,34.87,34.89,41400.0,24.2603,24.2742,24.2603,24.2742,41400.0
2011-01-06 12:30:00,34.89,34.9,34.88,34.9,52700.0,24.2742,24.2811,24.2672,24.2811,52700.0
2011-01-06 12:35:00,34.9,34.91,34.89,34.91,38500.0,24.2811,24.2881,24.2742,24.2881,38500.0
2011-01-06 12:40:00,34.91,34.92,34.9,34.91,44800.0,24.2881,24.2951,24.2811,24.2881,44800.0
2011-01-06 12:45:00,34.91,34.94,34.91,34.93,24300.0,24.2881,24.309,24.2881,24.302,24300.0
2011-01-06 12:50:00,34.94,34.95,34.94,34.95,25500.0,24.309,24.3159,24.309,24.3159,25500.0
2011-01-06 12:55:00,34.95,34.96,34.94,34.95,42900.0,24.3159,24.3229,24.309,24.3159,42900.0
2011-01-06 13:00:00,34.96,34.96,34.92,34.93,43200.0,24.3229,24.3229,24.2951,24.302,43200.0
2011-01-06 13:05:00,34.93,35.0,34.92,34.95,1654800.0,24.302,24.3507,24.2951,24.3159,1654800.0
2011-01-06 13:10:00,34.95,34.96,34.92,34.93,48400.0,24.3159,24.3229,24.2951,24.302,48400.0
2011-01-06 13:15:00,34.92,34.94,34.92,34.94,11900.0,24.2951,24.309,24.2951,24.309,11900.0
2011-01-06 13:20:00,34.94,34.95,34.93,34.93,33000.0,24.309,24.3159,24.302,24.302,33000.0
2011-01-06 13:25:00,34.94,34.94,34.91,34.92,76900.0,24.309,24.309,24.2881,24.2951,76900.0
2011-01-06 13:30:00,34.94,34.95,34.93,34.94,22400.0,24.309,24.3159,24.302,24.309,22400.0
2011-01-06 13:35:00,34.93,34.94,34.92,34.94,16600.0,24.302,24.309,24.2951,24.309,16600.0
2011-01-06 13:40:00,34.94,34.94,34.93,34.94,25700.0,24.309,24.309,24.302,24.309,25700.0
2011-01-06 13:45:00,34.94,34.95,34.93,34.94,44900.0,24.309,24.3159,24.302,24.309,44900.0
2011-01-06 13:50:00,34.94,34.96,34.93,34.96,75400.0,24.309,24.3229,24.302,24.3229,75400.0
2011-01-06 13:55:00,34.95,34.97,34.94,34.97,27300.0,24.3159,24.3298,24.309,24.3298,27300.0
2011-01-06 14:00:00,34.97,34.99,34.97,34.97,63900.0,24.3298,24.3438,24.3298,24.3298,63900.0
2011-01-06 14:05:00,34.97,34.97,34.96,34.96,23600.0,24.3298,24.3298,24.3229,24.3229,23600.0
2011-01-06 14:10:00,34.96,34.97,34.94,34.95,22900.0,24.3229,24.3298,24.309,24.3159,22900.0
2011-01-06 14:15:00,34.94,34.98,34.94,34.97,85400.0,24.309,24.3368,24.309,24.3298,85400.0
2011-01-06 14:20:00,34.97,34.98,34.97,34.97,56900.0,24.3298,24.3368,24.3298,24.3298,56900.0
2011-01-06 14:25:00,34.98,34.98,34.95,34.96,35800.0,24.3368,24.3368,24.3159,24.3229,35800.0
2011-01-06 14:30:00,34.96,34.96,34.95,34.95,16600.0,24.3229,24.3229,24.3159,24.3159,16600.0
2011-01-06 14:35:00,34.95,34.98,34.95,34.97,36900.0,24.3159,24.3368,24.3159,24.3298,36900.0
2011-01-06 14:40:00,34.98,34.98,34.94,34.95,52400.0,24.3368,24.3368,24.309,24.3159,52400.0
2011-01-06 14:45:00,34.95,34.96,34.91,34.91,80100.0,24.3159,24.3229,24.2881,24.2881,80100.0
2011-01-06 14:50:00,34.92,34.92,34.9,34.9,27900.0,24.2951,24.2951,24.2811,24.2811,27900.0
2011-01-06 14:55:00,34.9,34.91,34.89,34.9,35400.0,24.2811,24.2881,24.2742,24.2811,35400.0
2011-01-06 15:00:00,34.9,34.92,34.89,34.92,39600.0,24.2811,24.2951,24.2742,24.2951,39600.0
2011-01-06 15:05:00,34.91,34.94,34.91,34.92,49400.0,24.2881,24.309,24.2881,24.2951,49400.0
2011-01-06 15:10:00,34.91,34.93,34.91,34.93,22700.0,24.2881,24.302,24.2881,24.302,22700.0
2011-01-06 15:15:00,34.93,34.93,34.92,34.92,51400.0,24.302,24.302,24.2951,24.2951,51400.0
2011-01-06 15:20:00,34.92,34.93,34.92,34.92,72500.0,24.2951,24.302,24.2951,24.2951,72500.0
2011-01-06 15:25:00,34.93,34.93,34.9,34.9,87300.0,24.302,24.302,24.2811,24.2811,87300.0
2011-01-06 15:30:00,34.9,34.91,34.9,34.91,75000.0,24.2811,24.2881,24.2811,24.2881,75000.0
2011-01-06 15:35:00,34.91,34.96,34.9,34.95,116500.0,24.2881,24.3229,24.2811,24.3159,116500.0
2011-01-06 15:40:00,34.95,34.97,34.95,34.96,56300.0,24.3159,24.3298,24.3159,24.3229,56300.0
2011-01-06 15:45:00,34.96,34.97,34.94,34.94,162000.0,24.3229,24.3298,24.309,24.309,162000.0
2011-01-06 15:50:00,34.95,34.95,34.94,34.95,49000.0,24.3159,24.3159,24.309,24.3159,49000.0
2011-01-06 15:55:00,34.95,34.96,34.94,34.95,190700.0,24.3159,24.3229,24.309,24.3159,190700.0
2011-01-07 09:30:00,34.94,35.04,34.86,34.94,160300.0,24.309,24.3785,24.2533,24.309,160300.0
2011-01-07 09:35:00,34.94,35.03,34.89,35.0,93300.0,24.309,24.3716,24.2742,24.3507,93300.0
2011-01-07 09:40:00,35.0,35.01,34.98,35.01,100300.0,24.3507,24.3577,24.3368,24.3577,100300.0
2011-01-07 09:45:00,35.01,35.01,34.92,34.93,77800.0,24.3577,24.3577,24.2951,24.302,77800.0
2011-01-07 09:50:00,34.93,34.95,34.82,34.82,130900.0,24.302,24.3159,24.2255,24.2255,130900.0
2011-01-07 09:55:00,34.82,34.92,34.81,34.9,47000.0,24.2255,24.2951,24.2185,24.2811,47000.0
2011-01-07 10:00:00,34.9,35.0,34.9,35.0,106700.0,24.2811,24.3507,24.2811,24.3507,106700.0
2011-01-07 10:05:00,34.99,35.01,34.98,34.98,89200.0,24.3438,24.3577,24.3368,24.3368,89200.0
2011-01-07 10:10:00,34.98,35.01,34.98,35.01,102000.0,24.3368,24.3577,24.3368,24.3577,102000.0
2011-01-07 10:15:00,35.01,35.01,34.99,35.0,112100.0,24.3577,24.3577,24.3438,24.3507,112100.0
2011-01-07 10:20:00,35.01,35.01,34.98,34.99,1066400.0,24.3577,24.3577,24.3368,24.3438,1066400.0
2011-01-07 10:25:00,34.99,35.0,34.98,34.99,26600.0,24.3438,24.3507,24.3368,24.3438,26600.0
2011-01-07 10:30:00,34.99,35.0,34.98,35.0,28300.0,24.3438,24.3507,24.3368,24.3507,28300.0
2011-01-07 10:35:00,34.99,35.0,34.98,34.99,28500.0,24.3438,24.3507,24.3368,24.3438,28500.0
2011-01-07 10:40:00,34.99,35.0,34.95,34.95,43200.0,24.3438,24.3507,24.3159,24.3159,43200.0
2011-01-07 10:45:00,34.95,34.97,34.92,34.97,30500.0,24.3159,24.3298,24.2951,24.3298,30500.0
2011-01-07 10:50:00,34.97,34.98,34.92,34.95,74300.0,24.3298,24.3368,24.2951,24.3159,74300.0
2011-01-07 10:55:00,34.94,34.96,34.93,34.94,45500.0,24.309,24.3229,24.302,24.309,45500.0
2011-01-07 11:00:00,34.94,34.99,34.92,34.98,50900.0,24.309,24.3438,24.2951,24.3368,50900.0
2011-01-07 11:05:00,34.98,34.99,34.92,34.93,45100.0,24.3368,24.3438,24.2951,24.302,45100.0
2011-01-07 11:10:00,34.93,34.95,34.92,34.95,25800.0,24.302,24.3159,24.2951,24.3159,25800.0
2011-01-07 11:15:00,34.94,34.99,34.94,34.98,34700.0,24.309,24.3438,24.309,24.3368,34700.0
2011-01-07 11:20:00,34.99,34.99,34.91,34.92,57500.0,24.3438,24.3438,24.2881,24.2951,57500.0
2011-01-07 11:25:00,34.92,34.95,34.92,34.94,45600.0,24.2951,24.3159,24.2951,24.309,45600.0
2011-01-07 11:30:00,34.93,34.94,34.89,34.92,42100.0,24.302,24.309,24.2742,24.2951,42100.0
2011-01-07 11:35:00,34.92,34.92,34.89,34.91,44200.0,24.2951,24.2951,24.2742,24.2881,44200.0
2011-01-07 11:40:00,34.92,34.93,34.9,34.92,45800.0,24.2951,24.302,24.2811,24.2951,45800.0
2011-01-07 11:45:00,34.93,34.98,34.92,34.97,67500.0,24.302,24.3368,24.2951,24.3298,67500.0
2011-01-07 11:50:00,34.98,34.98,34.95,34.97,45700.0,24.3368,24.3368,24.3159,24.3298,45700.0
2011-01-07 11:55:00,34.96,34.99,34.95,34.95,96200.0,24.3229,24.3438,24.3159,24.3159,96200.0
2011-01-07 12:00:00,34.95,34.96,34.9,34.93,2020000.0,24.3159,24.3229,24.2811,24.302,2020000.0
2011-01-07 12:05:00,34.93,34.95,34.93,34.95,36000.0,24.302,24.3159,24.302,24.3159,36000.0
2011-01-07 12:10:00,34.95,34.96,34.92,34.93,139500.0,24.3159,24.3229,24.2951,24.302,139500.0
2011-01-07 12:15:00,34.92,34.93,34.91,34.92,38700.0,24.2951,24.302,24.2881,24.2951,38700.0
2011-01-07 12:20:00,34.93,34.95,34.92,34.94,15200.0,24.302,24.3159,24.2951,24.309,15200.0
2011-01-07 12:25:00,34.94,34.94,34.92,34.92,44800.0,24.309,24.309,24.2951,24.2951,44800.0
2011-01-07 12:30:00,34.92,34.92,34.87,34.91,40700.0,24.2951,24.2951,24.2603,24.2881,40700.0
2011-01-07 12:35:00,34.92,34.93,34.88,34.88,137900.0,24.2951,24.302,24.2672,24.2672,137900.0
2011-01-07 12:40:00,34.88,34.93,34.88,34.91,29200.0,24.2672,24.302,24.2672,24.2881,29200.0
2011-01-07 12:45:00,34.91,34.91,34.86,34.89,61900.0,24.2881,24.2881,24.2533,24.2742,61900.0
2011-01-07 12:50:00,34.89,34.9,34.83,34.87,133000.0,24.2742,24.2811,24.2324,24.2603,133000.0
2011-01-07 12:55:00,34.87,34.9,34.84,34.89,66900.0,24.2603,24.2811,24.2394,24.2742,66900.0
2011-01-07 13:00:00,34.9,34.9,34.88,34.88,11400.0,24.2811,24.2811,24.2672,24.2672,11400.0
2011-01-07 13:05:00,34.89,34.9,34.88,34.88,10900.0,24.2742,24.2811,24.2672,24.2672,10900.0
2011-01-07 13:10:00,34.88,34.89,34.87,34.88,19700.0,24.2672,24.2742,24.2603,24.2672,19700.0
2011-01-07 13:15:00,34.88,34.91,34.88,34.9,33300.0,24.2672,24.2881,24.2672,24.2811,33300.0
2011-01-07 13:20:00,34.9,34.9,34.89,34.89,19400.0,24.2811,24.2811,24.2742,24.2742,19400.0
2011-01-07 13:25:00,34.9,34.91,34.87,34.9,36200.0,24.2811,24.2881,24.2603,24.2811,36200.0
2011-01-07 13:30:00,34.9,34.91,34.88,34.89,83800.0,24.2811,24.2881,24.2672,24.2742,83800.0
2011-01-07 13:35:00,34.9,34.9,34.89,34.9,52800.0,24.2811,24.2811,24.2742,24.2811,52800.0
2011-01-07 13:40:00,34.9,34.91,34.89,34.9,20400.0,24.2811,24.2881,24.2742,24.2811,20400.0
2011-01-07 13:45:00,34.91,34.91,34.89,34.9,29500.0,24.2881,24.2881,24.2742,24.2811,29500.0
2011-01-07 13:50:00,34.9,34.91,34.89,34.9,39500.0,24.2811,24.2881,24.2742,24.2811,39500.0
2011-01-07 13:55:00,34.9,34.9,34.89,34.9,21900.0,24.2811,24.2811,24.2742,24.2811,21900.0
2011-01-07 14:00:00,34.89,34.91,34.89,34.9,38300.0,24.2742,24.2881,24.2742,24.2811,38300.0
2011-01-07 14:05:00,34.91,34.91,34.87,34.88,37600.0,24.2881,24.2881,24.2603,24.2672,37600.0
2011-01-07 14:10:00,34.87,34.88,34.87,34.87,19600.0,24.2603,24.2672,24.2603,24.2603,19600.0
2011-01-07 14:15:00,34.87,34.89,34.86,34.89,29900.0,24.2603,24.2742,24.2533,24.2742,29900.0
2011-01-07 14:20:00,34.88,34.9,34.88,34.9,17300.0,24.2672,24.2811,24.2672,24.2811,17300.0
2011-01-07 14:25:00,34.9,34.91,34.89,34.91,32200.0,24.2811,24.2881,24.2742,24.2881,32200.0
2011-01-07 14:30:00,34.9,34.91,34.88,34.89,28200.0,24.2811,24.2881,24.2672,24.2742,28200.0
2011-01-07 14:35:00,34.9,34.91,34.89,34.89,38500.0,24.2811,24.2881,24.2742,24.2742,38500.0
2011-01-07 14:40:00,34.89,34.9,34.89,34.89,19700.0,24.2742,24.2811,24.2742,24.2742,19700.0
2011-01-07 14:45:00,34.9,34.91,34.89,34.9,35100.0,24.2811,24.2881,24.2742,24.2811,35100.0
2011-01-07 14:50:00,34.9,34.91,34.9,34.9,13900.0,24.2811,24.2881,24.2811,24.2811,13900.0
2011-01-07 14:55:00,34.9,34.91,34.88,34.89,35300.0,24.2811,24.2881,24.2672,24.2742,35300.0
2011-01-07 15:00:00,34.9,34.91,34.89,34.9,35100.0,24.2811,24.2881,24.2742,24.2811,35100.0
2011-01-07 15:05:00,34.91,34.91,34.9,34.9,30800.0,24.2881,24.2881,24.2811,24.2811,30800.0
2011-01-07 15:10:00,34.91,34.92,34.9,34.9,33200.0,24.2881,24.2951,24.2811,24.2811,33200.0
2011-01-07 15:15:00,34.91,34.93,34.9,34.92,73600.0,24.2881,24.302,24.2811,24.2951,73600.0
2011-01-07 15:20:00,34.93,34.93,34.92,34.93,13200.0,24.302,24.302,24.2951,24.302,13200.0
2011-01-07 15:25:00,34.93,34.94,34.91,34.92,87500.0,24.302,24.309,24.2881,24.2951,87500.0
2011-01-07 15:30:00,34.91,34.93,34.91,34.93,121500.0,24.2881,24.302,24.2881,24.302,121500.0
2011-01-07 15:35:00,34.93,34.94,34.93,34.94,114500.0,24.302,24.309,24.302,24.309,114500.0
2011-01-07 15:40:00,34.94,34.94,34.92,34.92,110300.0,24.309,24.309,24.2951,24.2951,110300.0
2011-01-07 15:45:00,34.92,34.93,34.9,34.92,314500.0,24.2951,24.302,24.2811,24.2951,314500.0
2011-01-07 15:50:00,34.92,34.92,34.91,34.92,132200.0,24.2951,24.2951,24.2881,24.2951,132200.0
2011-01-07 15:55:00,34.92,34.93,34.9,34.92,329500.0,24.2951,24.302,24.2811,24.2951,329500.0
2011-01-10 09:30:00,34.8,34.87,34.7,34.85,184200.0,24.2116,24.2603,24.142,24.2464,184200.0
2011-01-10 09:35:00,34.84,34.9,34.83,34.87,58500.0,24.2394,24.2811,24.2324,24.2603,58500.0
2011-01-10 09:40:00,34.87,34.88,34.82,34.82,64000.0,24.2603,24.2672,24.2255,24.2255,64000.0
2011-01-10 09:45:00,34.83,34.9,34.82,34.87,62200.0,24.2324,24.2811,24.2255,24.2603,62200.0
2011-01-10 09:50:00,34.87,34.88,34.78,34.83,88900.0,24.2603,24.2672,24.1977,24.2324,88900.0
2011-01-10 09:55:00,34.83,34.83,34.8,34.83,78400.0,24.2324,24.2324,24.2116,24.2324,78400.0
2011-01-10 10:00:00,34.83,34.83,34.76,34.77,111700.0,24.2324,24.2324,24.1837,24.1907,111700.0
2011-01-10 10:05:00,34.77,34.77,34.75,34.76,59600.0,24.1907,24.1907,24.1768,24.1837,59600.0
2011-01-10 10:10:00,34.76,34.8,34.75,34.78,178100.0,24.1837,24.2116,24.1768,24.1977,178100.0
2011-01-10 10:15:00,34.78,34.79,34.73,34.73,99700.0,24.1977,24.2046,24.1629,24.1629,99700.0
2011-01-10 10:20:00,34.73,34.75,34.7,34.73,335100.0,24.1629,24.1768,24.142,24.1629,335100.0
2011-01-10 10:25:00,34.74,34.76,34.73,34.75,61400.0,24.1698,24.1837,24.1629,24.1768,61400.0
2011-01-10 10:30:00,34.75,34.76,34.74,34.75,45900.0,24.1768,24.1837,24.1698,24.1768,45900.0
2011-01-10 10:35:00,34.75,34.76,34.71,34.72,79900.0,24.1768,24.1837,24.149,24.1559,79900.0
2011-01-10 10:40:00,34.73,34.74,34.7,34.73,82000.0,24.1629,24.1698,24.142,24.1629,82000.0
2011-01-10 10:45:00,34.74,34.76,34.73,34.75,65600.0,24.1698,24.1837,24.1629,24.1768,65600.0
2011-01-10 10:50:00,34.75,34.75,34.72,34.74,49800.0,24.1768,24.1768,24.1559,24.1698,49800.0
2011-01-10 10:55:00,34.74,34.74,34.69,34.69,112100.0,24.1698,24.1698,24.135,24.135,112100.0
2011-01-10 11:00:00,34.69,34.7,34.67,34.68,58800.0,24.135,24.142,24.1211,24.1281,58800.0
2011-01-10 11:05:00,34.69,34.69,34.61,34.63,170100.0,24.135,24.135,24.0794,24.0933,170100.0
2011-01-10 11:10:00,34.63,34.64,34.6,34.6,55600.0,24.0933,24.1002,24.0724,24.0724,55600.0
2011-01-10 11:15:00,34.6,34.61,34.6,34.6,58200.0,24.0724,24.0794,24.0724,24.0724,58200.0
2011-01-10 11:20:00,34.61,34.61,34.59,34.6,145800.0,24.0794,24.0794,24.0655,24.0724,145800.0
2011-01-10 11:25:00,34.6,34.61,34.58,34.58,75500.0,24.0724,24.0794,24.0585,24.0585,75500.0
2011-01-10 11:30:00,34.58,34.59,34.55,34.56,67600.0,24.0585,24.0655,24.0376,24.0446,67600.0
2011-01-10 11:35:00,34.56,34.56,34.53,34.53,98500.0,24.0446,24.0446,24.0237,24.0237,98500.0
2011-01-10 11:40:00,34.53,34.54,34.47,34.51,252900.0,24.0237,24.0307,23.982,24.0098,252900.0
2011-01-10 11:45:00,34.51,34.51,34.48,34.5,111900.0,24.0098,24.0098,23.9889,24.0028,111900.0
2011-01-10 11:50:00,34.49,34.5,34.49,34.5,53200.0,23.9959,24.0028,23.9959,24.0028,53200.0
2011-01-10 11:55:00,34.5,34.53,34.49,34.52,56000.0,24.0028,24.0237,23.9959,24.0168,56000.0
2011-01-10 12:00:00,34.52,34.54,34.51,34.53,78200.0,24.0168,24.0307,24.0098,24.0237,78200.0
2011-01-10 12:05:00,34.53,34.54,34.5,34.5,118900.0,24.0237,24.0307,24.0028,24.0028,118900.0
2011-01-10 12:10:00,34.5,34.51,34.49,34.5,124000.0,24.0028,24.0098,23.9959,24.0028,124000.0
2011-01-10 12:15:00,34.5,34.52,34.5,34.51,100500.0,24.0028,24.0168,24.0028,24.0098,100500.0
2011-01-10 12:20:00,34.51,34.53,34.5,34.53,37700.0,24.0098,24.0237,24.0028,24.0237,37700.0
2011-01-10 12:25:00,34.53,34.55,34.53,34.54,52000.0,24.0237,24.0376,24.0237,24.0307,52000.0
2011-01-10 12:30:00,34.53,34.54,34.53,34.54,37800.0,24.0237,24.0307,24.0237,24.0307,37800.0
2011-01-10 12:35:00,34.53,34.54,34.51,34.52,58600.0,24.0237,24.0307,24.0098,24.0168,58600.0
2011-01-10 12:40:00,34.51,34.59,34.5,34.59,177400.0,24.0098,24.0655,24.0028,24.0655,177400.0
2011-01-10 12:45:00,34.59,34.59,34.58,34.59,21300.0,24.0655,24.0655,24.0585,24.0655,21300.0
2011-01-10 12:50:00,34.59,34.61,34.58,34.6,51600.0,24.0655,24.0794,24.0585,24.0724,51600.0
2011-01-10 12:55:00,34.59,34.6,34.59,34.6,29000.0,24.0655,24.0724,24.0655,24.0724,29000.0
2011-01-10 13:00:00,34.6,34.6,34.59,34.6,39400.0,24.0724,24.0724,24.0655,24.0724,39400.0
2011-01-10 13:05:00,34.6,34.62,34.59,34.61,47600.0,24.0724,24.0863,24.0655,24.0794,47600.0
2011-01-10 13:10:00,34.61,34.61,34.6,34.61,15500.0,24.0794,24.0794,24.0724,24.0794,15500.0
2011-01-10 13:15:00,34.61,34.62,34.59,34.61,83000.0,24.0794,24.0863,24.0655,24.0794,83000.0
2011-01-10 13:20:00,34.61,34.62,34.59,34.6,34800.0,24.0794,24.0863,24.0655,24.0724,34800.0
2011-01-10 13:25:00,34.59,34.6,34.59,34.6,41800.0,24.0655,24.0724,24.0655,24.0724,41800.0
2011-01-10 13:30:00,34.6,34.6,34.57,34.57,65900.0,24.0724,24.0724,24.0515,24.0515,65900.0
2011-01-10 13:35:00,34.58,34.58,34.57,34.58,35100.0,24.0585,24.0585,24.0515,24.0585,35100.0
2011-01-10 13:40:00,34.59,34.6,34.58,34.6,41600.0,24.0655,24.0724,24.0585,24.0724,41600.0
2011-01-10 13:45:00,34.6,34.6,34.59,34.59,17600.0,24.0724,24.0724,24.0655,24.0655,17600.0
2011-01-10 13:50:00,34.59,34.6,34.59,34.6,30700.0,24.0655,24.0724,24.0655,24.0724,30700.0
2011-01-10 13:55:00,34.59,34.6,34.57,34.58,54000.0,24.0655,24.0724,24.0515,24.0585,54000.0
2011-01-10 14:00:00,34.58,34.59,34.55,34.55,52100.0,24.0585,24.0655,24.0376,24.0376,52100.0
2011-01-10 14:05:00,34.55,34.56,34.54,34.55,67500.0,24.0376,24.0446,24.0307,24.0376,67500.0
2011-01-10 14:10:00,34.55,34.56,34.55,34.56,93600.0,24.0376,24.0446,24.0376,24.0446,93600.0
2011-01-10 14:15:00,34.55,34.56,34.55,34.55,40800.0,24.0376,24.0446,24.0376,24.0376,40800.0
2011-01-10 14:20:00,34.55,34.56,34.54,34.56,89500.0,24.0376,24.0446,24.0307,24.0446,89500.0
2011-01-10 14:25:00,34.56,34.56,34.54,34.55,60500.0,24.0446,24.0446,24.0307,24.0376,60500.0
2011-01-10 14:30:00,34.55,34.56,34.54,34.54,65000.0,24.0376,24.0446,24.0307,24.0307,65000.0
2011-01-10 14:35:00,34.54,34.55,34.54,34.54,53500.0,24.0307,24.0376,24.0307,24.0307,53500.0
2011-01-10 14:40:00,34.55,34.56,34.54,34.55,104800.0,24.0376,24.0446,24.0307,24.0376,104800.0
2011-01-10 14:45:00,34.56,34.56,34.55,34.55,45000.0,24.0446,24.0446,24.0376,24.0376,45000.0
2011-01-10 14:50:00,34.55,34.56,34.53,34.53,167300.0,24.0376,24.0446,24.0237,24.0237,167300.0
2011-01-10 14:55:00,34.53,34.55,34.53,34.53,101700.0,24.0237,24.0376,24.0237,24.0237,101700.0
2011-01-10 15:00:00,34.53,34.54,34.51,34.51,117100.0,24.0237,24.0307,24.0098,24.0098,117100.0
2011-01-10 15:05:00,34.51,34.52,34.51,34.51,120000.0,24.0098,24.0168,24.0098,24.0098,120000.0
2011-01-10 15:10:00,34.51,34.52,34.5,34.5,124800.0,24.0098,24.0168,24.0028,24.0028,124800.0
2011-01-10 15:15:00,34.5,34.51,34.5,34.51,106600.0,24.0028,24.0098,24.0028,24.0098,106600.0
2011-01-10 15:20:00,34.5,34.51,34.49,34.51,173600.0,24.0028,24.0098,23.9959,24.0098,173600.0
2011-01-10 15:25:00,34.5,34.51,34.48,34.49,176900.0,24.0028,24.0098,23.9889,23.9959,176900.0
2011-01-10 15:30:00,34.49,34.49,34.48,34.48,134300.0,23.9959,23.9959,23.9889,23.9889,134300.0
2011-01-10 15:35:00,34.48,34.49,34.48,34.48,255800.0,23.9889,23.9959,23.9889,23.9889,255800.0
2011-01-10 15:40:00,34.48,34.49,34.48,34.48,184500.0,23.9889,23.9959,23.9889,23.9889,184500.0
2011-01-10 15:45:00,34.49,34.5,34.48,34.49,329200.0,23.9959,24.0028,23.9889,23.9959,329200.0
2011-01-10 15:50:00,34.49,34.55,34.49,34.53,406600.0,23.9959,24.0376,23.9959,24.0237,406600.0
2011-01-10 15:55:00,34.53,34.54,34.48,34.49,700200.0,24.0237,24.0307,23.9889,23.9959,700200.0
2011-01-11 09:30:00,34.52,34.72,34.51,34.58,186600.0,24.0168,24.1559,24.0098,24.0585,186600.0
2011-01-11 09:35:00,34.58,34.59,34.52,34.52,116700.0,24.0585,24.0655,24.0168,24.0168,116700.0
2011-01-11 09:40:00,34.52,34.6,34.51,34.59,89300.0,24.0168,24.0724,24.0098,24.0655,89300.0
2011-01-11 09:45:00,34.6,34.6,34.55,34.55,213300.0,24.0724,24.0724,24.0376,24.0376,213300.0
2011-01-11 09:50:00,34.55,34.57,34.55,34.56,70100.0,24.0376,24.0515,24.0376,24.0446,70100.0
2011-01-11 09:55:00,34.55,34.6,34.55,34.59,200800.0,24.0376,24.0724,24.0376,24.0655,200800.0
2011-01-11 10:00:00,34.6,34.67,34.59,34.65,113500.0,24.0724,24.1211,24.0655,24.1072,113500.0
2011-01-11 10:05:00,34.65,34.67,34.61,34.65,137100.0,24.1072,24.1211,24.0794,24.1072,137100.0
2011-01-11 10:10:00,34.65,34.69,34.64,34.69,567100.0,24.1072,24.135,24.1002,24.135,567100.0
2011-01-11 10:15:00,34.69,34.76,34.6,34.75,1308400.0,24.135,24.1837,24.0724,24.1768,1308400.0
2011-01-11 10:20:00,34.76,34.85,34.75,34.84,401300.0,24.1837,24.2464,24.1768,24.2394,401300.0
2011-01-11 10:25:00,34.84,34.84,34.77,34.81,139600.0,24.2394,24.2394,24.1907,24.2185,139600.0
2011-01-11 10:30:00,34.81,34.85,34.77,34.85,375300.0,24.2185,24.2464,24.1907,24.2464,375300.0
2011-01-11 10:35:00,34.85,34.85,34.8,34.82,126900.0,24.2464,24.2464,24.2116,24.2255,126900.0
2011-01-11 10:40:00,34.82,34.85,34.8,34.84,65700.0,24.2255,24.2464,24.2116,24.2394,65700.0
2011-01-11 10:45:00,34.84,34.84,34.76,34.79,68200.0,24.2394,24.2394,24.1837,24.2046,68200.0
2011-01-11 10:50:00,34.8,34.81,34.79,34.81,254300.0,24.2116,24.2185,24.2046,24.2185,254300.0
2011-01-11 10:55:00,34.8,34.81,34.78,34.79,24400.0,24.2116,24.2185,24.1977,24.2046,24400.0
2011-01-11 11:00:00,34.78,34.8,34.78,34.8,46400.0,24.1977,24.2116,24.1977,24.2116,46400.0
2011-01-11 11:05:00,34.8,34.8,34.77,34.79,50500.0,24.2116,24.2116,24.1907,24.2046,50500.0
2011-01-11 11:10:00,34.8,34.8,34.79,34.8,53500.0,24.2116,24.2116,24.2046,24.2116,53500.0
2011-01-11 11:15:00,34.79,34.8,34.73,34.75,119600.0,24.2046,24.2116,24.1629,24.1768,119600.0
2011-01-11 11:20:00,34.75,34.76,34.75,34.76,13600.0,24.1768,24.1837,24.1768,24.1837,13600.0
2011-01-11 11:25:00,34.76,34.76,34.75,34.75,16900.0,24.1837,24.1837,24.1768,24.1768,16900.0
2011-01-11 11:30:00,34.75,34.76,34.75,34.76,15700.0,24.1768,24.1837,24.1768,24.1837,15700.0
2011-01-11 11:35:00,34.75,34.76,34.75,34.75,26700.0,24.1768,24.1837,24.1768,24.1768,26700.0
2011-01-11 11:40:00,34.76,34.76,34.75,34.75,28800.0,24.1837,24.1837,24.1768,24.1768,28800.0
2011-01-11 11:45:00,34.75,34.76,34.75,34.76,22000.0,24.1768,24.1837,24.1768,24.1837,22000.0
2011-01-11 11:50:00,34.75,34.76,34.75,34.76,16000.0,24.1768,24.1837,24.1768,24.1837,16000.0
2011-01-11 11:55:00,34.76,34.78,34.75,34.78,240500.0,24.1837,24.1977,24.1768,24.1977,240500.0
2011-01-11 12:00:00,34.78,34.84,34.77,34.82,501400.0,24.1977,24.2394,24.1907,24.2255,501400.0
2011-01-11 12:05:00,34.83,34.83,34.81,34.81,72200.0,24.2324,24.2324,24.2185,24.2185,72200.0
2011-01-11 12:10:00,34.81,34.85,34.81,34.84,53600.0,24.2185,24.2464,24.2185,24.2394,53600.0
2011-01-11 12:15:00,34.83,34.86,34.83,34.86,74800.0,24.2324,24.2533,24.2324,24.2533,74800.0
2011-01-11 12:20:00,34.85,34.91,34.85,34.91,193500.0,24.2464,24.2881,24.2464,24.2881,193500.0
2011-01-11 12:25:00,34.9,34.92,34.88,34.9,140300.0,24.2811,24.2951,24.2672,24.2811,140300.0
2011-01-11 12:30:00,34.89,34.9,34.89,34.9,35000.0,24.2742,24.2811,24.2742,24.2811,35000.0
2011-01-11 12:35:00,34.89,34.9,34.86,34.9,57400.0,24.2742,24.2811,24.2533,24.2811,57400.0
2011-01-11 12:40:00,34.89,34.9,34.89,34.89,30800.0,24.2742,24.2811,24.2742,24.2742,30800.0
2011-01-11 12:45:00,34.9,34.91,34.87,34.87,38600.0,24.2811,24.2881,24.2603,24.2603,38600.0
2011-01-11 12:50:00,34.87,34.91,34.87,34.9,55900.0,24.2603,24.2881,24.2603,24.2811,55900.0
2011-01-11 12:55:00,34.9,34.91,34.88,34.88,129400.0,24.2811,24.2881,24.2672,24.2672,129400.0
2011-01-11 13:00:00,34.89,34.9,34.88,34.88,79100.0,24.2742,24.2811,24.2672,24.2672,79100.0
2011-01-11 13:05:00,34.89,34.89,34.83,34.86,313600.0,24.2742,24.2742,24.2324,24.2533,313600.0
2011-01-11 13:10:00,34.85,34.88,34.82,34.87,130300.0,24.2464,24.2672,24.2255,24.2603,130300.0
2011-01-11 13:15:00,34.87,34.87,34.84,34.85,23700.0,24.2603,24.2603,24.2394,24.2464,23700.0
2011-01-11 13:20:00,34.84,34.87,34.83,34.85,46200.0,24.2394,24.2603,24.2324,24.2464,46200.0
2011-01-11 13:25:00,34.85,34.86,34.84,34.85,32600.0,24.2464,24.2533,24.2394,24.2464,32600.0
2011-01-11 13:30:00,34.85,34.85,34.82,34.83,137600.0,24.2464,24.2464,24.2255,24.2324,137600.0
2011-01-11 13:35:00,34.83,34.83,34.81,34.82,18900.0,24.2324,24.2324,24.2185,24.2255,18900.0
2011-01-11 13:40:00,34.82,34.82,34.77,34.78,39700.0,24.2255,24.2255,24.1907,24.1977,39700.0
2011-01-11 13:45:00,34.78,34.78,34.75,34.75,51700.0,24.1977,24.1977,24.1768,24.1768,51700.0
2011-01-11 13:50:00,34.75,34.76,34.71,34.72,69200.0,24.1768,24.1837,24.149,24.1559,69200.0
2011-01-11 13:55:00,34.73,34.73,34.68,34.69,54500.0,24.1629,24.1629,24.1281,24.135,54500.0
2011-01-11 14:00:00,34.69,34.71,34.67,34.68,90900.0,24.135,24.149,24.1211,24.1281,90900.0
2011-01-11 14:05:00,34.69,34.72,34.68,34.72,55700.0,24.135,24.1559,24.1281,24.1559,55700.0
2011-01-11 14:10:00,34.72,34.73,34.69,34.69,173400.0,24.1559,24.1629,24.135,24.135,173400.0
2011-01-11 14:15:00,34.69,34.71,34.68,34.7,75100.0,24.135,24.149,24.1281,24.142,75100.0
2011-01-11 14:20:00,34.7,34.76,34.69,34.74,64700.0,24.142,24.1837,24.135,24.1698,64700.0
2011-01-11 14:25:00,34.74,34.78,34.74,34.77,77000.0,24.1698,24.1977,24.1698,24.1907,77000.0
2011-01-11 14:30:00,34.77,34.84,34.76,34.84,87500.0,24.1907,24.2394,24.1837,24.2394,87500.0
2011-01-11 14:35:00,34.83,34.84,34.82,34.83,133600.0,24.2324,24.2394,24.2255,24.2324,133600.0
2011-01-11 14:40:00,34.83,34.84,34.79,34.8,108400.0,24.2324,24.2394,24.2046,24.2116,108400.0
2011-01-11 14:45:00,34.79,34.8,34.76,34.76,38700.0,24.2046,24.2116,24.1837,24.1837,38700.0
2011-01-11 14:50:00,34.77,34.8,34.76,34.79,56900.0,24.1907,24.2116,24.1837,24.2046,56900.0
2011-01-11 14:55:00,34.79,34.84,34.79,34.84,138300.0,24.2046,24.2394,24.2046,24.2394,138300.0
2011-01-11 15:00:00,34.83,34.85,34.82,34.85,73800.0,24.2324,24.2464,24.2255,24.2464,73800.0
2011-01-11 15:05:00,34.84,34.85,34.82,34.85,55400.0,24.2394,24.2464,24.2255,24.2464,55400.0
2011-01-11 15:10:00,34.85,34.87,34.84,34.87,104100.0,24.2464,24.2603,24.2394,24.2603,104100.0
2011-01-11 15:15:00,34.87,34.9,34.86,34.9,68300.0,24.2603,24.2811,24.2533,24.2811,68300.0
2011-01-11 15:20:00,34.89,34.9,34.88,34.9,58000.0,24.2742,24.2811,24.2672,24.2811,58000.0
2011-01-11 15:25:00,34.9,34.9,34.89,34.9,144500.0,24.2811,24.2811,24.2742,24.2811,144500.0
2011-01-11 15:30:00,34.9,34.9,34.83,34.83,257100.0,24.2811,24.2811,24.2324,24.2324,257100.0
2011-01-11 15:35:00,34.83,34.9,34.83,34.89,142800.0,24.2324,24.2811,24.2324,24.2742,142800.0
2011-01-11 15:40:00,34.9,34.9,34.88,34.88,132200.0,24.2811,24.2811,24.2672,24.2672,132200.0
2011-01-11 15:45:00,34.89,34.94,34.89,34.92,297700.0,24.2742,24.309,24.2742,24.2951,297700.0
2011-01-11 15:50:00,34.91,34.93,34.91,34.91,213200.0,24.2881,24.302,24.2881,24.2881,213200.0
2011-01-11 15:55:00,34.92,34.93,34.9,34.9,539000.0,24.2951,24.302,24.2811,24.2811,539000.0
2011-01-12 09:30:00,35.06,35.1,34.93,34.98,255500.0,24.3925,24.4203,24.302,24.3368,255500.0
2011-01-12 09:35:00,34.99,35.01,34.97,35.0,184400.0,24.3438,24.3577,24.3298,24.3507,184400.0
2011-01-12 09:40:00,35.0,35.02,34.83,35.01,473900.0,24.3507,24.3646,24.2324,24.3577,473900.0
2011-01-12 09:45:00,35.01,35.02,35.0,35.01,137500.0,24.3577,24.3646,24.3507,24.3577,137500.0
2011-01-12 09:50:00,35.01,35.02,34.96,35.0,103500.0,24.3577,24.3646,24.3229,24.3507,103500.0
2011-01-12 09:55:00,35.0,35.03,34.98,35.02,58900.0,24.3507,24.3716,24.3368,24.3646,58900.0
2011-01-12 10:00:00,35.02,35.02,34.97,35.0,174800.0,24.3646,24.3646,24.3298,24.3507,174800.0
2011-01-12 10:05:00,35.0,35.0,34.96,34.98,58500.0,24.3507,24.3507,24.3229,24.3368,58500.0
2011-01-12 10:10:00,34.97,35.0,34.97,34.97,37800.0,24.3298,24.3507,24.3298,24.3298,37800.0
2011-01-12 10:15:00,34.98,35.02,34.97,35.01,151600.0,24.3368,24.3646,24.3298,24.3577,151600.0
2011-01-12 10:20:00,35.01,35.02,35.0,35.02,101000.0,24.3577,24.3646,24.3507,24.3646,101000.0
2011-01-12 10:25:00,35.02,35.04,35.01,35.03,122200.0,24.3646,24.3785,24.3577,24.3716,122200.0
2011-01-12 10:30:00,35.02,35.03,35.02,35.03,22800.0,24.3646,24.3716,24.3646,24.3716,22800.0
2011-01-12 10:35:00,35.03,35.04,34.99,34.99,133300.0,24.3716,24.3785,24.3438,24.3438,133300.0
2011-01-12 10:40:00,34.99,35.0,34.96,35.0,90400.0,24.3438,24.3507,24.3229,24.3507,90400.0
2011-01-12 10:45:00,35.0,35.01,34.99,35.0,74000.0,24.3507,24.3577,24.3438,24.3507,74000.0
2011-01-12 10:50:00,34.99,35.0,34.97,34.99,30000.0,24.3438,24.3507,24.3298,24.3438,30000.0
2011-01-12 10:55:00,35.0,35.01,34.99,35.01,58000.0,24.3507,24.3577,24.3438,24.3577,58000.0
2011-01-12 11:00:00,35.01,35.03,35.0,35.03,54600.0,24.3577,24.3716,24.3507,24.3716,54600.0
2011-01-12 11:05:00,35.02,35.04,35.0,35.04,3172300.0,24.3646,24.3785,24.3507,24.3785,3172300.0
2011-01-12 11:10:00,35.04,35.06,35.03,35.06,128900.0,24.3785,24.3925,24.3716,24.3925,128900.0
2011-01-12 11:15:00,35.06,35.06,35.04,35.04,126400.0,24.3925,24.3925,24.3785,24.3785,126400.0
2011-01-12 11:20:00,35.05,35.06,35.04,35.06,83300.0,24.3855,24.3925,24.3785,24.3925,83300.0
2011-01-12 11:25:00,35.06,35.06,35.02,35.06,66800.0,24.3925,24.3925,24.3646,24.3925,66800.0
2011-01-12 11:30:00,35.06,35.06,35.02,35.03,33700.0,24.3925,24.3925,24.3646,24.3716,33700.0
2011-01-12 11:35:00,35.03,35.03,34.99,35.0,97300.0,24.3716,24.3716,24.3438,24.3507,97300.0
2011-01-12 11:40:00,35.0,35.03,34.99,35.03,58500.0,24.3507,24.3716,24.3438,24.3716,58500.0
2011-01-12 11:45:00,35.03,35.03,35.01,35.02,86900.0,24.3716,24.3716,24.3577,24.3646,86900.0
2011-01-12 11:50:00,35.02,35.05,35.01,35.05,58700.0,24.3646,24.3855,24.3577,24.3855,58700.0
2011-01-12 11:55:00,35.04,35.05,35.01,35.01,44900.0,24.3785,24.3855,24.3577,24.3577,44900.0
2011-01-12 12:00:00,35.01,35.02,35.01,35.02,17700.0,24.3577,24.3646,24.3577,24.3646,17700.0
2011-01-12 12:05:00,35.02,35.02,35.01,35.02,24500.0,24.3646,24.3646,24.3577,24.3646,24500.0
2011-01-12 12:10:00,35.01,35.02,35.01,35.02,16700.0,24.3577,24.3646,24.3577,24.3646,16700.0
2011-01-12 12:15:00,35.02,35.03,35.01,35.02,45700.0,24.3646,24.3716,24.3577,24.3646,45700.0
2011-01-12 12:20:00,35.02,35.03,35.01,35.03,28900.0,24.3646,24.3716,24.3577,24.3716,28900.0
2011-01-12 12:25:00,35.03,35.03,35.02,35.03,32100.0,24.3716,24.3716,24.3646,24.3716,32100.0
2011-01-12 12:30:00,35.03,35.03,35.0,35.02,1545000.0,24.3716,24.3716,24.3507,24.3646,1545000.0
2011-01-12 12:35:00,35.02,35.02,35.01,35.02,37200.0,24.3646,24.3646,24.3577,24.3646,37200.0
2011-01-12 12:40:00,35.02,35.02,35.01,35.01,10800.0,24.3646,24.3646,24.3577,24.3577,10800.0
2011-01-12 12:45:00,35.02,35.04,35.01,35.03,34100.0,24.3646,24.3785,24.3577,24.3716,34100.0
2011-01-12 12:50:00,35.04,35.05,35.02,35.02,24700.0,24.3785,24.3855,24.3646,24.3646,24700.0
2011-01-12 12:55:00,35.02,35.04,35.01,35.02,87800.0,24.3646,24.3785,24.3577,24.3646,87800.0
2011-01-12 13:00:00,35.02,35.03,35.01,35.02,29400.0,24.3646,24.3716,24.3577,24.3646,29400.0
2011-01-12 13:05:00,35.02,35.02,34.98,34.98,26000.0,24.3646,24.3646,24.3368,24.3368,26000.0
2011-01-12 13:10:00,34.98,35.0,34.98,34.99,28200.0,24.3368,24.3507,24.3368,24.3438,28200.0
2011-01-12 13:15:00,34.99,34.99,34.98,34.99,36600.0,24.3438,24.3438,24.3368,24.3438,36600.0
2011-01-12 13:20:00,34.99,35.02,34.98,35.01,54700.0,24.3438,24.3646,24.3368,24.3577,54700.0
2011-01-12 13:25:00,35.01,35.03,35.0,35.02,127300.0,24.3577,24.3716,24.3507,24.3646,127300.0
2011-01-12 13:30:00,35.02,35.04,35.02,35.04,17700.0,24.3646,24.3785,24.3646,24.3785,17700.0
2011-01-12 13:35:00,35.03,35.03,35.02,35.03,65300.0,24.3716,24.3716,24.3646,24.3716,65300.0
2011-01-12 13:40:00,35.03,35.03,35.02,35.02,17300.0,24.3716,24.3716,24.3646,24.3646,17300.0
2011-01-12 13:45:00,35.02,35.03,35.02,35.02,10200.0,24.3646,24.3716,24.3646,24.3646,10200.0
2011-01-12 13:50:00,35.03,35.03,35.02,35.02,29300.0,24.3716,24.3716,24.3646,24.3646,29300.0
2011-01-12 13:55:00,35.03,35.05,35.02,35.04,60900.0,24.3716,24.3855,24.3646,24.3785,60900.0
2011-01-12 14:00:00,35.04,35.05,35.02,35.03,80000.0,24.3785,24.3855,24.3646,24.3716,80000.0
2011-01-12 14:05:00,35.02,35.03,35.0,35.01,26300.0,24.3646,24.3716,24.3507,24.3577,26300.0
2011-01-12 14:10:00,35.01,35.04,35.01,35.04,21900.0,24.3577,24.3785,24.3577,24.3785,21900.0
2011-01-12 14:15:00,35.03,35.06,35.03,35.06,132000.0,24.3716,24.3925,24.3716,24.3925,132000.0
2011-01-12 14:20:00,35.06,35.06,35.05,35.06,12200.0,24.3925,24.3925,24.3855,24.3925,12200.0
2011-01-12 14:25:00,35.06,35.07,35.05,35.06,192500.0,24.3925,24.3994,24.3855,24.3925,192500.0
2011-01-12 14:30:00,35.06,35.08,35.05,35.08,253400.0,24.3925,24.4064,24.3855,24.4064,253400.0
2011-01-12 14:35:00,35.08,35.1,35.08,35.08,54100.0,24.4064,24.4203,24.4064,24.4064,54100.0
2011-01-12 14:40:00,35.08,35.09,35.05,35.08,99800.0,24.4064,24.4133,24.3855,24.4064,99800.0
2011-01-12 14:45:00,35.08,35.09,35.08,35.09,54600.0,24.4064,24.4133,24.4064,24.4133,54600.0
2011-01-12 14:50:00,35.09,35.09,35.08,35.08,49200.0,24.4133,24.4133,24.4064,24.4064,49200.0
2011-01-12 14:55:00,35.08,35.09,35.08,35.09,36500.0,24.4064,24.4133,24.4064,24.4133,36500.0
2011-01-12 15:00:00,35.08,35.09,35.07,35.08,45600.0,24.4064,24.4133,24.3994,24.4064,45600.0
2011-01-12 15:05:00,35.08,35.08,35.01,35.01,172600.0,24.4064,24.4064,24.3577,24.3577,172600.0
2011-01-12 15:10:00,35.01,35.03,34.96,35.02,220000.0,24.3577,24.3716,24.3229,24.3646,220000.0
2011-01-12 15:15:00,35.01,35.04,35.0,35.03,111000.0,24.3577,24.3785,24.3507,24.3716,111000.0
2011-01-12 15:20:00,35.03,35.04,35.0,35.02,93500.0,24.3716,24.3785,24.3507,24.3646,93500.0
2011-01-12 15:25:00,35.01,35.03,35.0,35.0,69100.0,24.3577,24.3716,24.3507,24.3507,69100.0
2011-01-12 15:30:00,35.0,35.01,35.0,35.01,53900.0,24.3507,24.3577,24.3507,24.3577,53900.0
2011-01-12 15:35:00,35.01,35.03,35.0,35.03,59700.0,24.3577,24.3716,24.3507,24.3716,59700.0
2011-01-12 15:40:00,35.03,35.03,35.02,35.03,59100.0,24.3716,24.3716,24.3646,24.3716,59100.0
2011-01-12 15:45:00,35.03,35.04,35.0,35.02,158500.0,24.3716,24.3785,24.3507,24.3646,158500.0
2011-01-12 15:50:00,35.02,35.04,35.01,35.04,112400.0,24.3646,24.3785,24.3577,24.3785,112400.0
2011-01-12 15:55:00,35.04,35.05,35.01,35.04,390400.0,24.3785,24.3855,24.3577,24.3785,390400.0
2011-01-13 09:30:00,35.07,35.07,34.96,35.02,113500.0,24.3994,24.3994,24.3229,24.3646,113500.0
2011-01-13 09:35:00,35.03,35.08,34.98,35.08,72500.0,24.3716,24.4064,24.3368,24.4064,72500.0
2011-01-13 09:40:00,35.08,35.08,34.99,34.99,60200.0,24.4064,24.4064,24.3438,24.3438,60200.0
2011-01-13 09:45:00,34.99,35.01,34.95,34.96,68200.0,24.3438,24.3577,24.3159,24.3229,68200.0
2011-01-13 09:50:00,34.95,34.98,34.93,34.94,51300.0,24.3159,24.3368,24.302,24.309,51300.0
2011-01-13 09:55:00,34.94,34.98,34.93,34.97,89200.0,24.309,24.3368,24.302,24.3298,89200.0
2011-01-13 10:00:00,34.97,34.99,34.93,34.93,55400.0,24.3298,24.3438,24.302,24.302,55400.0
2011-01-13 10:05:00,34.94,34.94,34.9,34.9,90700.0,24.309,24.309,24.2811,24.2811,90700.0
2011-01-13 10:10:00,34.9,34.94,34.89,34.94,61000.0,24.2811,24.309,24.2742,24.309,61000.0
2011-01-13 10:15:00,34.92,34.93,34.91,34.92,26900.0,24.2951,24.302,24.2881,24.2951,26900.0
2011-01-13 10:20:00,34.92,34.93,34.87,34.87,40500.0,24.2951,24.302,24.2603,24.2603,40500.0
2011-01-13 10:25:00,34.87,34.88,34.85,34.86,35400.0,24.2603,24.2672,24.2464,24.2533,35400.0
2011-01-13 10:30:00,34.87,34.89,34.85,34.85,33000.0,24.2603,24.2742,24.2464,24.2464,33000.0
2011-01-13 10:35:00,34.85,34.86,34.84,34.86,58000.0,24.2464,24.2533,24.2394,24.2533,58000.0
2011-01-13 10:40:00,34.86,34.86,34.82,34.84,23000.0,24.2533,24.2533,24.2255,24.2394,23000.0
2011-01-13 10:45:00,34.84,34.86,34.83,34.84,16500.0,24.2394,24.2533,24.2324,24.2394,16500.0
2011-01-13 10:50:00,34.84,34.84,34.8,34.81,68400.0,24.2394,24.2394,24.2116,24.2185,68400.0
2011-01-13 10:55:00,34.8,34.83,34.79,34.81,56700.0,24.2116,24.2324,24.2046,24.2185,56700.0
2011-01-13 11:00:00,34.81,34.82,34.78,34.79,37900.0,24.2185,24.2255,24.1977,24.2046,37900.0
2011-01-13 11:05:00,34.8,34.81,34.79,34.79,33700.0,24.2116,24.2185,24.2046,24.2046,33700.0
2011-01-13 11:10:00,34.79,34.8,34.79,34.8,14000.0,24.2046,24.2116,24.2046,24.2116,14000.0
2011-01-13 11:15:00,34.79,34.81,34.79,34.81,20000.0,24.2046,24.2185,24.2046,24.2185,20000.0
2011-01-13 11:20:00,34.81,34.84,34.8,34.84,35600.0,24.2185,24.2394,24.2116,24.2394,35600.0
2011-01-13 11:25:00,34.84,34.84,34.83,34.84,29800.0,24.2394,24.2394,24.2324,24.2394,29800.0
2011-01-13 11:30:00,34.83,34.87,34.83,34.85,69700.0,24.2324,24.2603,24.2324,24.2464,69700.0
2011-01-13 11:35:00,34.85,34.86,34.85,34.85,55000.0,24.2464,24.2533,24.2464,24.2464,55000.0
2011-01-13 11:40:00,34.85,34.89,34.85,34.88,44100.0,24.2464,24.2742,24.2464,24.2672,44100.0
2011-01-13 11:45:00,34.88,34.88,34.82,34.83,94900.0,24.2672,24.2672,24.2255,24.2324,94900.0
2011-01-13 11:50:00,34.83,34.84,34.82,34.84,28900.0,24.2324,24.2394,24.2255,24.2394,28900.0
2011-01-13 11:55:00,34.84,34.88,34.83,34.87,33300.0,24.2394,24.2672,24.2324,24.2603,33300.0
2011-01-13 12:00:00,34.88,34.89,34.86,34.86,20800.0,24.2672,24.2742,24.2533,24.2533,20800.0
2011-01-13 12:05:00,34.87,34.88,34.86,34.88,24900.0,24.2603,24.2672,24.2533,24.2672,24900.0
2011-01-13 12:10:00,34.88,34.88,34.87,34.88,17800.0,24.2672,24.2672,24.2603,24.2672,17800.0
2011-01-13 12:15:00,34.88,34.91,34.88,34.88,54400.0,24.2672,24.2881,24.2672,24.2672,54400.0
2011-01-13 12:20:00,34.89,34.89,34.86,34.88,29600.0,24.2742,24.2742,24.2533,24.2672,29600.0
2011-01-13 12:25:00,34.87,34.89,34.87,34.88,40200.0,24.2603,24.2742,24.2603,24.2672,40200.0
2011-01-13 12:30:00,34.88,34.89,34.85,34.85,27500.0,24.2672,24.2742,24.2464,24.2464,27500.0
2011-01-13 12:35:00,34.85,34.9,34.85,34.87,98400.0,24.2464,24.2811,24.2464,24.2603,98400.0
2011-01-13 12:40:00,34.87,34.88,34.86,34.88,13300.0,24.2603,24.2672,24.2533,24.2672,13300.0
2011-01-13 12:45:00,34.88,34.88,34.85,34.86,28400.0,24.2672,24.2672,24.2464,24.2533,28400.0
2011-01-13 12:50:00,34.85,34.88,34.85,34.88,43900.0,24.2464,24.2672,24.2464,24.2672,43900.0
2011-01-13 12:55:00,34.88,34.88,34.85,34.85,30900.0,24.2672,24.2672,24.2464,24.2464,30900.0
2011-01-13 13:00:00,34.86,34.86,34.83,34.84,36600.0,24.2533,24.2533,24.2324,24.2394,36600.0
2011-01-13 13:05:00,34.85,34.85,34.84,34.84,18700.0,24.2464,24.2464,24.2394,24.2394,18700.0
2011-01-13 13:10:00,34.85,34.86,34.84,34.84,26000.0,24.2464,24.2533,24.2394,24.2394,26000.0
2011-01-13 13:15:00,34.85,34.87,34.84,34.87,20700.0,24.2464,24.2603,24.2394,24.2603,20700.0
2011-01-13 13:20:00,34.87,34.88,34.84,34.85,32900.0,24.2603,24.2672,24.2394,24.2464,32900.0
2011-01-13 13:25:00,34.85,34.88,34.84,34.86,47100.0,24.2464,24.2672,24.2394,24.2533,47100.0
2011-01-13 13:30:00,34.86,34.86,34.83,34.84,54700.0,24.2533,24.2533,24.2324,24.2394,54700.0
2011-01-13 13:35:00,34.84,34.84,34.82,34.83,42500.0,24.2394,24.2394,24.2255,24.2324,42500.0
2011-01-13 13:40:00,34.82,34.83,34.82,34.83,25000.0,24.2255,24.2324,24.2255,24.2324,25000.0
2011-01-13 13:45:00,34.84,34.86,34.83,34.85,57400.0,24.2394,24.2533,24.2324,24.2464,57400.0
2011-01-13 13:50:00,34.85,34.88,34.84,34.88,32200.0,24.2464,24.2672,24.2394,24.2672,32200.0
2011-01-13 13:55:00,34.88,34.88,34.86,34.87,33300.0,24.2672,24.2672,24.2533,24.2603,33300.0
2011-01-13 14:00:00,34.87,34.88,34.85,34.86,57100.0,24.2603,24.2672,24.2464,24.2533,57100.0
2011-01-13 14:05:00,34.86,34.86,34.83,34.84,69400.0,24.2533,24.2533,24.2324,24.2394,69400.0
2011-01-13 14:10:00,34.85,34.85,34.79,34.8,87300.0,24.2464,24.2464,24.2046,24.2116,87300.0
2011-01-13 14:15:00,34.8,34.8,34.78,34.8,71200.0,24.2116,24.2116,24.1977,24.2116,71200.0
2011-01-13 14:20:00,34.8,34.83,34.8,34.83,41800.0,24.2116,24.2324,24.2116,24.2324,41800.0
2011-01-13 14:25:00,34.83,34.85,34.82,34.85,33200.0,24.2324,24.2464,24.2255,24.2464,33200.0
2011-01-13 14:30:00,34.85,34.85,34.83,34.84,48300.0,24.2464,24.2464,24.2324,24.2394,48300.0
2011-01-13 14:35:00,34.83,34.85,34.83,34.84,51400.0,24.2324,24.2464,24.2324,24.2394,51400.0
2011-01-13 14:40:00,34.83,34.84,34.8,34.8,42800.0,24.2324,24.2394,24.2116,24.2116,42800.0
2011-01-13 14:45:00,34.81,34.82,34.8,34.8,39900.0,24.2185,24.2255,24.2116,24.2116,39900.0
2011-01-13 14:50:00,34.81,34.81,34.78,34.78,73300.0,24.2185,24.2185,24.1977,24.1977,73300.0
2011-01-13 14:55:00,34.78,34.82,34.78,34.8,80400.0,24.1977,24.2255,24.1977,24.2116,80400.0
2011-01-13 15:00:00,34.81,34.82,34.81,34.82,18500.0,24.2185,24.2255,24.2185,24.2255,18500.0
2011-01-13 15:05:00,34.81,34.85,34.81,34.85,25800.0,24.2185,24.2464,24.2185,24.2464,25800.0
2011-01-13 15:10:00,34.85,34.87,34.84,34.86,35800.0,24.2464,24.2603,24.2394,24.2533,35800.0
2011-01-13 15:15:00,34.87,34.89,34.82,34.85,72400.0,24.2603,24.2742,24.2255,24.2464,72400.0
2011-01-13 15:20:00,34.84,34.85,34.84,34.85,28900.0,24.2394,24.2464,24.2394,24.2464,28900.0
2011-01-13 15:25:00,34.85,34.86,34.83,34.86,57800.0,24.2464,24.2533,24.2324,24.2533,57800.0
2011-01-13 15:30:00,34.85,34.88,34.84,34.87,57900.0,24.2464,24.2672,24.2394,24.2603,57900.0
2011-01-13 15:35:00,34.88,34.91,34.87,34.91,112000.0,24.2672,24.2881,24.2603,24.2881,112000.0
2011-01-13 15:40:00,34.9,34.91,34.87,34.89,71000.0,24.2811,24.2881,24.2603,24.2742,71000.0
2011-01-13 15:45:00,34.9,34.92,34.9,34.92,88000.0,24.2811,24.2951,24.2811,24.2951,88000.0
2011-01-13 15:50:00,34.91,34.92,34.88,34.88,97100.0,24.2881,24.2951,24.2672,24.2672,97100.0
2011-01-13 15:55:00,34.87,34.9,34.86,34.89,189800.0,24.2603,24.2811,24.2533,24.2742,189800.0
2011-01-14 09:30:00,34.88,35.01,34.81,34.88,89400.0,24.2672,24.3577,24.2185,24.2672,89400.0
2011-01-14 09:35:00,34.87,34.96,34.86,34.94,43700.0,24.2603,24.3229,24.2533,24.309,43700.0
2011-01-14 09:40:00,34.93,34.96,34.82,34.82,57900.0,24.302,24.3229,24.2255,24.2255,57900.0
2011-01-14 09:45:00,34.82,34.83,34.8,34.81,38700.0,24.2255,24.2324,24.2116,24.2185,38700.0
2011-01-14 09:50:00,34.8,34.85,34.8,34.81,34100.0,24.2116,24.2464,24.2116,24.2185,34100.0
2011-01-14 09:55:00,34.81,34.88,34.8,34.82,66800.0,24.2185,24.2672,24.2116,24.2255,66800.0
2011-01-14 10:00:00,34.83,34.87,34.8,34.84,44400.0,24.2324,24.2603,24.2116,24.2394,44400.0
2011-01-14 10:05:00,34.83,34.9,34.81,34.85,91900.0,24.2324,24.2811,24.2185,24.2464,91900.0
2011-01-14 10:10:00,34.86,34.87,34.8,34.81,78300.0,24.2533,24.2603,24.2116,24.2185,78300.0
2011-01-14 10:15:00,34.81,34.82,34.78,34.78,79000.0,24.2185,24.2255,24.1977,24.1977,79000.0
2011-01-14 10:20:00,34.77,34.78,34.74,34.74,75200.0,24.1907,24.1977,24.1698,24.1698,75200.0
2011-01-14 10:25:00,34.75,34.75,34.71,34.71,90300.0,24.1768,24.1768,24.149,24.149,90300.0
2011-01-14 10:30:00,34.71,34.73,34.7,34.73,34900.0,24.149,24.1629,24.142,24.1629,34900.0
2011-01-14 10:35:00,34.73,34.73,34.71,34.71,13300.0,24.1629,24.1629,24.149,24.149,13300.0
2011-01-14 10:40:00,34.72,34.72,34.7,34.72,40700.0,24.1559,24.1559,24.142,24.1559,40700.0
2011-01-14 10:45:00,34.72,34.72,34.7,34.7,44700.0,24.1559,24.1559,24.142,24.142,44700.0
2011-01-14 10:50:00,34.71,34.71,34.69,34.69,40500.0,24.149,24.149,24.135,24.135,40500.0
2011-01-14 10:55:00,34.69,34.72,34.69,34.7,60600.0,24.135,24.1559,24.135,24.142,60600.0
2011-01-14 11:00:00,34.69,34.7,34.69,34.69,17500.0,24.135,24.142,24.135,24.135,17500.0
2011-01-14 11:05:00,34.7,34.7,34.68,34.7,52000.0,24.142,24.142,24.1281,24.142,52000.0
2011-01-14 11:10:00,34.71,34.72,34.67,34.68,76900.0,24.149,24.1559,24.1211,24.1281,76900.0
2011-01-14 11:15:00,34.69,34.69,34.65,34.65,76200.0,24.135,24.135,24.1072,24.1072,76200.0
2011-01-14 11:20:00,34.65,34.66,34.64,34.65,39100.0,24.1072,24.1142,24.1002,24.1072,39100.0
2011-01-14 11:25:00,34.65,34.66,34.63,34.63,56400.0,24.1072,24.1142,24.0933,24.0933,56400.0
2011-01-14 11:30:00,34.65,34.65,34.64,34.64,20800.0,24.1072,24.1072,24.1002,24.1002,20800.0
2011-01-14 11:35:00,34.65,34.72,34.64,34.72,64300.0,24.1072,24.1559,24.1002,24.1559,64300.0
2011-01-14 11:40:00,34.71,34.73,34.71,34.72,24400.0,24.149,24.1629,24.149,24.1559,24400.0
2011-01-14 11:45:00,34.73,34.73,34.72,34.72,17700.0,24.1629,24.1629,24.1559,24.1559,17700.0
2011-01-14 11:50:00,34.72,34.73,34.69,34.69,28100.0,24.1559,24.1629,24.135,24.135,28100.0
2011-01-14 11:55:00,34.7,34.71,34.69,34.71,20400.0,24.142,24.149,24.135,24.149,20400.0
2011-01-14 12:00:00,34.71,34.71,34.7,34.71,13000.0,24.149,24.149,24.142,24.149,13000.0
2011-01-14 12:05:00,34.7,34.71,34.7,34.71,14100.0,24.142,24.149,24.142,24.149,14100.0
2011-01-14 12:10:00,34.7,34.73,34.7,34.73,36500.0,24.142,24.1629,24.142,24.1629,36500.0
2011-01-14 12:15:00,34.72,34.74,34.72,34.74,19100.0,24.1559,24.1698,24.1559,24.1698,19100.0
2011-01-14 12:20:00,34.73,34.74,34.73,34.73,26200.0,24.1629,24.1698,24.1629,24.1629,26200.0
2011-01-14 12:25:00,34.73,34.73,34.71,34.72,31800.0,24.1629,24.1629,24.149,24.1559,31800.0
2011-01-14 12:30:00,34.72,34.75,34.71,34.74,37600.0,24.1559,24.1768,24.149,24.1698,37600.0
2011-01-14 12:35:00,34.74,34.78,34.73,34.77,64300.0,24.1698,24.1977,24.1629,24.1907,64300.0
2011-01-14 12:40:00,34.76,34.77,34.74,34.76,30400.0,24.1837,24.1907,24.1698,24.1837,30400.0
2011-01-14 12:45:00,34.75,34.76,34.75,34.75,16100.0,24.1768,24.1837,24.1768,24.1768,16100.0
2011-01-14 12:50:00,34.76,34.76,34.72,34.72,30800.0,24.1837,24.1837,24.1559,24.1559,30800.0
2011-01-14 12:55:00,34.72,34.75,34.72,34.75,67600.0,24.1559,24.1768,24.1559,24.1768,67600.0
2011-01-14 13:00:00,34.75,34.75,34.74,34.74,67300.0,24.1768,24.1768,24.1698,24.1698,67300.0
2011-01-14 13:05:00,34.75,34.77,34.74,34.76,42500.0,24.1768,24.1907,24.1698,24.1837,42500.0
2011-01-14 13:10:00,34.76,34.78,34.75,34.77,20000.0,24.1837,24.1977,24.1768,24.1907,20000.0
2011-01-14 13:15:00,34.78,34.78,34.75,34.75,24800.0,24.1977,24.1977,24.1768,24.1768,24800.0
2011-01-14 13:20:00,34.75,34.76,34.75,34.75,6500.0,24.1768,24.1837,24.1768,24.1768,6500.0
2011-01-14 13:25:00,34.75,34.76,34.74,34.76,23900.0,24.1768,24.1837,24.1698,24.1837,23900.0
2011-01-14 13:30:00,34.76,34.76,34.75,34.76,5800.0,24.1837,24.1837,24.1768,24.1837,5800.0
2011-01-14 13:35:00,34.75,34.77,34.75,34.77,19400.0,24.1768,24.1907,24.1768,24.1907,19400.0
2011-01-14 13:40:00,34.77,34.77,34.76,34.77,16300.0,24.1907,24.1907,24.1837,24.1907,16300.0
2011-01-14 13:45:00,34.77,34.77,34.76,34.76,11100.0,24.1907,24.1907,24.1837,24.1837,11100.0
2011-01-14 13:50:00,34.77,34.77,34.76,34.76,14600.0,24.1907,24.1907,24.1837,24.1837,14600.0
2011-01-14 13:55:00,34.77,34.8,34.76,34.79,63500.0,24.1907,24.2116,24.1837,24.2046,63500.0
2011-01-14 14:00:00,34.79,34.8,34.79,34.8,13900.0,24.2046,24.2116,24.2046,24.2116,13900.0
2011-01-14 14:05:00,34.79,34.81,34.79,34.81,38600.0,24.2046,24.2185,24.2046,24.2185,38600.0
2011-01-14 14:10:00,34.81,34.81,34.8,34.81,17000.0,24.2185,24.2185,24.2116,24.2185,17000.0
2011-01-14 14:15:00,34.8,34.81,34.78,34.79,45000.0,24.2116,24.2185,24.1977,24.2046,45000.0
2011-01-14 14:20:00,34.79,34.79,34.78,34.79,33700.0,24.2046,24.2046,24.1977,24.2046,33700.0
2011-01-14 14:25:00,34.79,34.79,34.78,34.79,34400.0,24.2046,24.2046,24.1977,24.2046,34400.0
2011-01-14 14:30:00,34.78,34.81,34.78,34.81,136700.0,24.1977,24.2185,24.1977,24.2185,136700.0
2011-01-14 14:35:00,34.8,34.81,34.79,34.79,45100.0,24.2116,24.2185,24.2046,24.2046,45100.0
2011-01-14 14:40:00,34.79,34.8,34.78,34.79,35300.0,24.2046,24.2116,24.1977,24.2046,35300.0
2011-01-14 14:45:00,34.79,34.81,34.78,34.8,98600.0,24.2046,24.2185,24.1977,24.2116,98600.0
2011-01-14 14:50:00,34.8,34.81,34.79,34.8,28000.0,24.2116,24.2185,24.2046,24.2116,28000.0
2011-01-14 14:55:00,34.8,34.8,34.79,34.8,43500.0,24.2116,24.2116,24.2046,24.2116,43500.0
2011-01-14 15:00:00,34.79,34.82,34.79,34.81,40700.0,24.2046,24.2255,24.2046,24.2185,40700.0
2011-01-14 15:05:00,34.82,34.82,34.8,34.8,41500.0,24.2255,24.2255,24.2116,24.2116,41500.0
2011-01-14 15:10:00,34.81,34.81,34.79,34.81,30400.0,24.2185,24.2185,24.2046,24.2185,30400.0
2011-01-14 15:15:00,34.81,34.81,34.79,34.81,44400.0,24.2185,24.2185,24.2046,24.2185,44400.0
2011-01-14 15:20:00,34.8,34.81,34.8,34.81,31200.0,24.2116,24.2185,24.2116,24.2185,31200.0
2011-01-14 15:25:00,34.81,34.81,34.79,34.8,78600.0,24.2185,24.2185,24.2046,24.2116,78600.0
2011-01-14 15:30:00,34.8,34.81,34.79,34.8,66100.0,24.2116,24.2185,24.2046,24.2116,66100.0
2011-01-14 15:35:00,34.8,34.81,34.79,34.81,197300.0,24.2116,24.2185,24.2046,24.2185,197300.0
2011-01-14 15:40:00,34.81,34.84,34.8,34.83,59900.0,24.2185,24.2394,24.2116,24.2324,59900.0
2011-01-14 15:45:00,34.83,34.87,34.83,34.87,131100.0,24.2324,24.2603,24.2324,24.2603,131100.0
2011-01-14 15:50:00,34.86,34.89,34.86,34.89,108800.0,24.2533,24.2742,24.2533,24.2742,108800.0
2011-01-14 15:55:00,34.89,34.92,34.87,34.89,592100.0,24.2742,24.2951,24.2603,24.2742,592100.0
2011-01-18 09:30:00,34.93,35.1,34.93,35.01,295700.0,24.302,24.4203,24.302,24.3577,295700.0
2011-01-18 09:35:00,35.01,35.01,34.92,34.93,80400.0,24.3577,24.3577,24.2951,24.302,80400.0
2011-01-18 09:40:00,34.93,34.93,34.85,34.85,83600.0,24.302,24.302,24.2464,24.2464,83600.0
2011-01-18 09:45:00,34.86,34.9,34.85,34.9,60200.0,24.2533,24.2811,24.2464,24.2811,60200.0
2011-01-18 09:50:00,34.89,34.9,34.85,34.86,147300.0,24.2742,24.2811,24.2464,24.2533,147300.0
2011-01-18 09:55:00,34.86,34.89,34.86,34.88,70400.0,24.2533,24.2742,24.2533,24.2672,70400.0
2011-01-18 10:00:00,34.87,34.91,34.87,34.9,105000.0,24.2603,24.2881,24.2603,24.2811,105000.0
2011-01-18 10:05:00,34.9,34.9,34.84,34.85,129800.0,24.2811,24.2811,24.2394,24.2464,129800.0
2011-01-18 10:10:00,34.84,34.88,34.84,34.88,133200.0,24.2394,24.2672,24.2394,24.2672,133200.0
2011-01-18 10:15:00,34.88,34.91,34.88,34.9,78200.0,24.2672,24.2881,24.2672,24.2811,78200.0
2011-01-18 10:20:00,34.9,34.91,34.86,34.88,56500.0,24.2811,24.2881,24.2533,24.2672,56500.0
2011-01-18 10:25:00,34.87,34.91,34.87,34.9,55300.0,24.2603,24.2881,24.2603,24.2811,55300.0
2011-01-18 10:30:00,34.9,34.9,34.87,34.89,42900.0,24.2811,24.2811,24.2603,24.2742,42900.0
2011-01-18 10:35:00,34.89,34.91,34.88,34.9,44700.0,24.2742,24.2881,24.2672,24.2811,44700.0
2011-01-18 10:40:00,34.9,34.9,34.87,34.9,282100.0,24.2811,24.2811,24.2603,24.2811,282100.0
2011-01-18 10:45:00,34.89,34.9,34.86,34.87,118700.0,24.2742,24.2811,24.2533,24.2603,118700.0
2011-01-18 10:50:00,34.86,34.87,34.86,34.87,22300.0,24.2533,24.2603,24.2533,24.2603,22300.0
2011-01-18 10:55:00,34.87,34.89,34.87,34.88,60300.0,24.2603,24.2742,24.2603,24.2672,60300.0
2011-01-18 11:00:00,34.88,34.89,34.88,34.88,24700.0,24.2672,24.2742,24.2672,24.2672,24700.0
2011-01-18 11:05:00,34.89,34.91,34.88,34.88,100800.0,24.2742,24.2881,24.2672,24.2672,100800.0
2011-01-18 11:10:00,34.88,34.89,34.87,34.88,33100.0,24.2672,24.2742,24.2603,24.2672,33100.0
2011-01-18 11:15:00,34.88,34.89,34.85,34.87,70500.0,24.2672,24.2742,24.2464,24.2603,70500.0
2011-01-18 11:20:00,34.86,34.89,34.86,34.87,35100.0,24.2533,24.2742,24.2533,24.2603,35100.0
2011-01-18 11:25:00,34.87,34.87,34.81,34.83,57900.0,24.2603,24.2603,24.2185,24.2324,57900.0
2011-01-18 11:30:00,34.84,34.88,34.83,34.88,50100.0,24.2394,24.2672,24.2324,24.2672,50100.0
2011-01-18 11:35:00,34.87,34.89,34.87,34.88,26700.0,24.2603,24.2742,24.2603,24.2672,26700.0
2011-01-18 11:40:00,34.88,34.89,34.88,34.88,30400.0,24.2672,24.2742,24.2672,24.2672,30400.0
2011-01-18 11:45:00,34.89,34.9,34.88,34.9,32400.0,24.2742,24.2811,24.2672,24.2811,32400.0
2011-01-18 11:50:00,34.89,34.9,34.87,34.88,193000.0,24.2742,24.2811,24.2603,24.2672,193000.0
2011-01-18 11:55:00,34.88,34.9,34.87,34.9,65400.0,24.2672,24.2811,24.2603,24.2811,65400.0
2011-01-18 12:00:00,34.9,34.91,34.89,34.9,93200.0,24.2811,24.2881,24.2742,24.2811,93200.0
2011-01-18 12:05:00,34.9,34.9,34.87,34.9,65900.0,24.2811,24.2811,24.2603,24.2811,65900.0
2011-01-18 12:10:00,34.91,34.91,34.89,34.89,28800.0,24.2881,24.2881,24.2742,24.2742,28800.0
2011-01-18 12:15:00,34.9,34.9,34.88,34.88,37800.0,24.2811,24.2811,24.2672,24.2672,37800.0
2011-01-18 12:20:00,34.88,34.89,34.85,34.85,32300.0,24.2672,24.2742,24.2464,24.2464,32300.0
2011-01-18 12:25:00,34.85,34.86,34.83,34.83,60200.0,24.2464,24.2533,24.2324,24.2324,60200.0
2011-01-18 12:30:00,34.84,34.86,34.83,34.85,42800.0,24.2394,24.2533,24.2324,24.2464,42800.0
2011-01-18 12:35:00,34.86,34.86,34.85,34.86,28000.0,24.2533,24.2533,24.2464,24.2533,28000.0
2011-01-18 12:40:00,34.85,34.86,34.84,34.84,51900.0,24.2464,24.2533,24.2394,24.2394,51900.0
2011-01-18 12:45:00,34.85,34.86,34.84,34.85,36400.0,24.2464,24.2533,24.2394,24.2464,36400.0
2011-01-18 12:50:00,34.85,34.86,34.84,34.85,31000.0,24.2464,24.2533,24.2394,24.2464,31000.0
2011-01-18 12:55:00,34.85,34.86,34.85,34.85,34500.0,24.2464,24.2533,24.2464,24.2464,34500.0
2011-01-18 13:00:00,34.86,34.86,34.85,34.86,17600.0,24.2533,24.2533,24.2464,24.2533,17600.0
2011-01-18 13:05:00,34.86,34.86,34.85,34.85,16900.0,24.2533,24.2533,24.2464,24.2464,16900.0
2011-01-18 13:10:00,34.85,34.86,34.84,34.84,78200.0,24.2464,24.2533,24.2394,24.2394,78200.0
2011-01-18 13:15:00,34.85,34.85,34.83,34.83,25700.0,24.2464,24.2464,24.2324,24.2324,25700.0
2011-01-18 13:20:00,34.83,34.84,34.81,34.81,42300.0,24.2324,24.2394,24.2185,24.2185,42300.0
2011-01-18 13:25:00,34.81,34.82,34.8,34.81,38900.0,24.2185,24.2255,24.2116,24.2185,38900.0
2011-01-18 13:30:00,34.81,34.81,34.8,34.81,26800.0,24.2185,24.2185,24.2116,24.2185,26800.0
2011-01-18 13:35:00,34.8,34.81,34.8,34.8,30000.0,24.2116,24.2185,24.2116,24.2116,30000.0
2011-01-18 13:40:00,34.81,34.81,34.8,34.81,32900.0,24.2185,24.2185,24.2116,24.2185,32900.0
2011-01-18 13:45:00,34.8,34.82,34.8,34.81,57200.0,24.2116,24.2255,24.2116,24.2185,57200.0
2011-01-18 13:50:00,34.81,34.81,34.8,34.8,28900.0,24.2185,24.2185,24.2116,24.2116,28900.0
2011-01-18 13:55:00,34.81,34.81,34.8,34.81,33400.0,24.2185,24.2185,24.2116,24.2185,33400.0
2011-01-18 14:00:00,34.8,34.81,34.8,34.81,34600.0,24.2116,24.2185,24.2116,24.2185,34600.0
2011-01-18 14:05:00,34.81,34.81,34.8,34.81,35300.0,24.2185,24.2185,24.2116,24.2185,35300.0
2011-01-18 14:10:00,34.81,34.81,34.8,34.81,29600.0,24.2185,24.2185,24.2116,24.2185,29600.0
2011-01-18 14:15:00,34.81,34.83,34.8,34.82,82400.0,24.2185,24.2324,24.2116,24.2255,82400.0
2011-01-18 14:20:00,34.82,34.82,34.81,34.82,25500.0,24.2255,24.2255,24.2185,24.2255,25500.0
2011-01-18 14:25:00,34.81,34.82,34.81,34.81,30100.0,24.2185,24.2255,24.2185,24.2185,30100.0
2011-01-18 14:30:00,34.82,34.82,34.81,34.82,27600.0,24.2255,24.2255,24.2185,24.2255,27600.0
2011-01-18 14:35:00,34.82,34.84,34.81,34.83,39400.0,24.2255,24.2394,24.2185,24.2324,39400.0
2011-01-18 14:40:00,34.84,34.84,34.77,34.79,163900.0,24.2394,24.2394,24.1907,24.2046,163900.0
2011-01-18 14:45:00,34.79,34.79,34.77,34.78,38900.0,24.2046,24.2046,24.1907,24.1977,38900.0
2011-01-18 14:50:00,34.77,34.79,34.77,34.79,39900.0,24.1907,24.2046,24.1907,24.2046,39900.0
2011-01-18 14:55:00,34.79,34.79,34.78,34.78,47200.0,24.2046,24.2046,24.1977,24.1977,47200.0
2011-01-18 15:00:00,34.79,34.79,34.78,34.79,37000.0,24.2046,24.2046,24.1977,24.2046,37000.0
2011-01-18 15:05:00,34.79,34.79,34.78,34.78,37200.0,24.2046,24.2046,24.1977,24.1977,37200.0
2011-01-18 15:10:00,34.79,34.79,34.78,34.78,41000.0,24.2046,24.2046,24.1977,24.1977,41000.0
2011-01-18 15:15:00,34.79,34.8,34.78,34.8,79400.0,24.2046,24.2116,24.1977,24.2116,79400.0
2011-01-18 15:20:00,34.8,34.8,34.79,34.8,90700.0,24.2116,24.2116,24.2046,24.2116,90700.0
2011-01-18 15:25:00,34.79,34.8,34.79,34.79,49700.0,24.2046,24.2116,24.2046,24.2046,49700.0
2011-01-18 15:30:00,34.8,34.8,34.79,34.8,99100.0,24.2116,24.2116,24.2046,24.2116,99100.0
2011-01-18 15:35:00,34.79,34.81,34.79,34.8,316800.0,24.2046,24.2185,24.2046,24.2116,316800.0
2011-01-18 15:40:00,34.8,34.8,34.79,34.8,107400.0,24.2116,24.2116,24.2046,24.2116,107400.0
2011-01-18 15:45:00,34.79,34.8,34.76,34.76,166300.0,24.2046,24.2116,24.1837,24.1837,166300.0
2011-01-18 15:50:00,34.76,34.8,34.76,34.8,190800.0,24.1837,24.2116,24.1837,24.2116,190800.0
2011-01-18 15:55:00,34.79,34.81,34.78,34.78,432300.0,24.2046,24.2185,24.1977,24.1977,432300.0
2011-01-19 09:30:00,34.7,34.85,34.7,34.79,109300.0,24.142,24.2464,24.142,24.2046,109300.0
2011-01-19 09:35:00,34.81,34.85,34.73,34.73,78700.0,24.2185,24.2464,24.1629,24.1629,78700.0
2011-01-19 09:40:00,34.73,34.78,34.71,34.73,324700.0,24.1629,24.1977,24.149,24.1629,324700.0
2011-01-19 09:45:00,34.73,34.77,34.72,34.74,84600.0,24.1629,24.1907,24.1559,24.1698,84600.0
2011-01-19 09:50:00,34.74,34.78,34.72,34.76,356600.0,24.1698,24.1977,24.1559,24.1837,356600.0
2011-01-19 09:55:00,34.76,34.76,34.68,34.73,118100.0,24.1837,24.1837,24.1281,24.1629,118100.0
2011-01-19 10:00:00,34.72,34.77,34.71,34.72,223700.0,24.1559,24.1907,24.149,24.1559,223700.0
2011-01-19 10:05:00,34.72,34.75,34.71,34.75,23200.0,24.1559,24.1768,24.149,24.1768,23200.0
2011-01-19 10:10:00,34.74,34.75,34.69,34.7,145100.0,24.1698,24.1768,24.135,24.142,145100.0
2011-01-19 10:15:00,34.69,34.7,34.64,34.69,115200.0,24.135,24.142,24.1002,24.135,115200.0
2011-01-19 10:20:00,34.69,34.74,34.68,34.74,67100.0,24.135,24.1698,24.1281,24.1698,67100.0
2011-01-19 10:25:00,34.74,34.75,34.73,34.74,28000.0,24.1698,24.1768,24.1629,24.1698,28000.0
2011-01-19 10:30:00,34.73,34.75,34.7,34.71,47300.0,24.1629,24.1768,24.142,24.149,47300.0
2011-01-19 10:35:00,34.71,34.71,34.68,34.7,24500.0,24.149,24.149,24.1281,24.142,24500.0
2011-01-19 10:40:00,34.71,34.72,34.69,34.72,47100.0,24.149,24.1559,24.135,24.1559,47100.0
2011-01-19 10:45:00,34.72,34.76,34.72,34.75,54500.0,24.1559,24.1837,24.1559,24.1768,54500.0
2011-01-19 10:50:00,34.74,34.75,34.74,34.75,23700.0,24.1698,24.1768,24.1698,24.1768,23700.0
2011-01-19 10:55:00,34.74,34.75,34.73,34.75,38800.0,24.1698,24.1768,24.1629,24.1768,38800.0
2011-01-19 11:00:00,34.75,34.75,34.72,34.74,101500.0,24.1768,24.1768,24.1559,24.1698,101500.0
2011-01-19 11:05:00,34.73,34.75,34.72,34.75,27600.0,24.1629,24.1768,24.1559,24.1768,27600.0
2011-01-19 11:10:00,34.75,34.75,34.69,34.69,39500.0,24.1768,24.1768,24.135,24.135,39500.0
2011-01-19 11:15:00,34.69,34.74,34.69,34.74,57000.0,24.135,24.1698,24.135,24.1698,57000.0
2011-01-19 11:20:00,34.74,34.75,34.73,34.75,18700.0,24.1698,24.1768,24.1629,24.1768,18700.0
2011-01-19 11:25:00,34.74,34.75,34.74,34.75,27200.0,24.1698,24.1768,24.1698,24.1768,27200.0
2011-01-19 11:30:00,34.75,34.76,34.74,34.75,46300.0,24.1768,24.1837,24.1698,24.1768,46300.0
2011-01-19 11:35:00,34.75,34.75,34.72,34.73,161200.0,24.1768,24.1768,24.1559,24.1629,161200.0
2011-01-19 11:40:00,34.72,34.74,34.7,34.74,37300.0,24.1559,24.1698,24.142,24.1698,37300.0
2011-01-19 11:45:00,34.74,34.74,34.73,34.74,11300.0,24.1698,24.1698,24.1629,24.1698,11300.0
2011-01-19 11:50:00,34.74,34.74,34.73,34.74,25900.0,24.1698,24.1698,24.1629,24.1698,25900.0
2011-01-19 11:55:00,34.74,34.74,34.71,34.72,37300.0,24.1698,24.1698,24.149,24.1559,37300.0
2011-01-19 12:00:00,34.73,34.75,34.72,34.74,47600.0,24.1629,24.1768,24.1559,24.1698,47600.0
2011-01-19 12:05:00,34.74,34.75,34.74,34.74,28500.0,24.1698,24.1768,24.1698,24.1698,28500.0
2011-01-19 12:10:00,34.74,34.75,34.73,34.74,27600.0,24.1698,24.1768,24.1629,24.1698,27600.0
2011-01-19 12:15:00,34.74,34.75,34.73,34.73,43600.0,24.1698,24.1768,24.1629,24.1629,43600.0
2011-01-19 12:20:00,34.73,34.74,34.73,34.74,9500.0,24.1629,24.1698,24.1629,24.1698,9500.0
2011-01-19 12:25:00,34.73,34.74,34.69,34.7,32700.0,24.1629,24.1698,24.135,24.142,32700.0
2011-01-19 12:30:00,34.7,34.7,34.65,34.67,50400.0,24.142,24.142,24.1072,24.1211,50400.0
2011-01-19 12:35:00,34.67,34.68,34.62,34.66,53500.0,24.1211,24.1281,24.0863,24.1142,53500.0
2011-01-19 12:40:00,34.66,34.66,34.62,34.64,34500.0,24.1142,24.1142,24.0863,24.1002,34500.0
2011-01-19 12:45:00,34.64,34.66,34.63,34.63,38900.0,24.1002,24.1142,24.0933,24.0933,38900.0
2011-01-19 12:50:00,34.64,34.66,34.62,34.66,21700.0,24.1002,24.1142,24.0863,24.1142,21700.0
2011-01-19 12:55:00,34.67,34.67,34.65,34.67,35700.0,24.1211,24.1211,24.1072,24.1211,35700.0
2011-01-19 13:00:00,34.67,34.67,34.65,34.67,34400.0,24.1211,24.1211,24.1072,24.1211,34400.0
2011-01-19 13:05:00,34.67,34.7,34.67,34.7,16600.0,24.1211,24.142,24.1211,24.142,16600.0
2011-01-19 13:10:00,34.69,34.7,34.66,34.67,44400.0,24.135,24.142,24.1142,24.1211,44400.0
2011-01-19 13:15:00,34.67,34.67,34.65,34.66,93800.0,24.1211,24.1211,24.1072,24.1142,93800.0
2011-01-19 13:20:00,34.66,34.67,34.64,34.66,52100.0,24.1142,24.1211,24.1002,24.1142,52100.0
2011-01-19 13:25:00,34.67,34.67,34.64,34.65,46400.0,24.1211,24.1211,24.1002,24.1072,46400.0
2011-01-19 13:30:00,34.65,34.66,34.65,34.65,10200.0,24.1072,24.1142,24.1072,24.1072,10200.0
2011-01-19 13:35:00,34.65,34.66,34.65,34.65,19800.0,24.1072,24.1142,24.1072,24.1072,19800.0
2011-01-19 13:40:00,34.65,34.67,34.65,34.66,40600.0,24.1072,24.1211,24.1072,24.1142,40600.0
2011-01-19 13:45:00,34.66,34.66,34.62,34.63,55400.0,24.1142,24.1142,24.0863,24.0933,55400.0
2011-01-19 13:50:00,34.63,34.63,34.6,34.63,94200.0,24.0933,24.0933,24.0724,24.0933,94200.0
2011-01-19 13:55:00,34.63,34.66,34.63,34.65,38400.0,24.0933,24.1142,24.0933,24.1072,38400.0
2011-01-19 14:00:00,34.66,34.66,34.65,34.66,26600.0,24.1142,24.1142,24.1072,24.1142,26600.0
2011-01-19 14:05:00,34.66,34.68,34.65,34.68,39600.0,24.1142,24.1281,24.1072,24.1281,39600.0
2011-01-19 14:10:00,34.68,34.7,34.66,34.66,53700.0,24.1281,24.142,24.1142,24.1142,53700.0
2011-01-19 14:15:00,34.65,34.68,34.65,34.68,21800.0,24.1072,24.1281,24.1072,24.1281,21800.0
2011-01-19 14:20:00,34.67,34.68,34.66,34.68,51900.0,24.1211,24.1281,24.1142,24.1281,51900.0
2011-01-19 14:25:00,34.68,34.7,34.65,34.7,75800.0,24.1281,24.142,24.1072,24.142,75800.0
2011-01-19 14:30:00,34.69,34.7,34.67,34.68,40700.0,24.135,24.142,24.1211,24.1281,40700.0
2011-01-19 14:35:00,34.68,34.7,34.67,34.7,50200.0,24.1281,24.142,24.1211,24.142,50200.0
2011-01-19 14:40:00,34.69,34.7,34.64,34.67,89000.0,24.135,24.142,24.1002,24.1211,89000.0
2011-01-19 14:45:00,34.67,34.68,34.64,34.66,59200.0,24.1211,24.1281,24.1002,24.1142,59200.0
2011-01-19 14:50:00,34.66,34.67,34.61,34.63,85900.0,24.1142,24.1211,24.0794,24.0933,85900.0
2011-01-19 14:55:00,34.63,34.64,34.62,34.63,78100.0,24.0933,24.1002,24.0863,24.0933,78100.0
2011-01-19 15:00:00,34.62,34.66,34.62,34.66,47000.0,24.0863,24.1142,24.0863,24.1142,47000.0
2011-01-19 15:05:00,34.65,34.67,34.63,34.64,73900.0,24.1072,24.1211,24.0933,24.1002,73900.0
2011-01-19 15:10:00,34.64,34.64,34.63,34.64,39400.0,24.1002,24.1002,24.0933,24.1002,39400.0
2011-01-19 15:15:00,34.63,34.67,34.63,34.67,68500.0,24.0933,24.1211,24.0933,24.1211,68500.0
2011-01-19 15:20:00,34.67,34.67,34.65,34.66,91400.0,24.1211,24.1211,24.1072,24.1142,91400.0
2011-01-19 15:25:00,34.65,34.66,34.63,34.66,54300.0,24.1072,24.1142,24.0933,24.1142,54300.0
2011-01-19 15:30:00,34.66,34.66,34.63,34.63,71000.0,24.1142,24.1142,24.0933,24.0933,71000.0
2011-01-19 15:35:00,34.63,34.67,34.63,34.67,195600.0,24.0933,24.1211,24.0933,24.1211,195600.0
2011-01-19 15:40:00,34.67,34.67,34.64,34.65,280600.0,24.1211,24.1211,24.1002,24.1072,280600.0
2011-01-19 15:45:00,34.65,34.65,34.62,34.64,225600.0,24.1072,24.1072,24.0863,24.1002,225600.0
2011-01-19 15:50:00,34.64,34.65,34.63,34.65,266400.0,24.1002,24.1072,24.0933,24.1072,266400.0
2011-01-19 15:55:00,34.65,34.65,34.64,34.65,648600.0,24.1072,24.1072,24.1002,24.1072,648600.0
2011-01-20 09:30:00,34.6,34.73,34.52,34.56,225400.0,24.0724,24.1629,24.0168,24.0446,225400.0
2011-01-20 09:35:00,34.6,34.63,34.52,34.53,158200.0,24.0724,24.0933,24.0168,24.0237,158200.0
2011-01-20 09:40:00,34.54,34.59,34.53,34.55,74200.0,24.0307,24.0655,24.0237,24.0376,74200.0
2011-01-20 09:45:00,34.55,34.59,34.54,34.57,105700.0,24.0376,24.0655,24.0307,24.0515,105700.0
2011-01-20 09:50:00,34.57,34.6,34.54,34.59,215600.0,24.0515,24.0724,24.0307,24.0655,215600.0
2011-01-20 09:55:00,34.6,34.62,34.59,34.62,75800.0,24.0724,24.0863,24.0655,24.0863,75800.0
2011-01-20 10:00:00,34.62,34.7,34.62,34.68,210200.0,24.0863,24.142,24.0863,24.1281,210200.0
2011-01-20 10:05:00,34.67,34.68,34.65,34.66,85000.0,24.1211,24.1281,24.1072,24.1142,85000.0
2011-01-20 10:10:00,34.66,34.68,34.64,34.66,68400.0,24.1142,24.1281,24.1002,24.1142,68400.0
2011-01-20 10:15:00,34.67,34.67,34.61,34.62,113300.0,24.1211,24.1211,24.0794,24.0863,113300.0
2011-01-20 10:20:00,34.62,34.63,34.54,34.57,79400.0,24.0863,24.0933,24.0307,24.0515,79400.0
2011-01-20 10:25:00,34.57,34.58,34.53,34.56,67700.0,24.0515,24.0585,24.0237,24.0446,67700.0
2011-01-20 10:30:00,34.56,34.57,34.55,34.56,60100.0,24.0446,24.0515,24.0376,24.0446,60100.0
2011-01-20 10:35:00,34.55,34.56,34.52,34.53,49200.0,24.0376,24.0446,24.0168,24.0237,49200.0
2011-01-20 10:40:00,34.53,34.56,34.52,34.53,76000.0,24.0237,24.0446,24.0168,24.0237,76000.0
2011-01-20 10:45:00,34.54,34.54,34.51,34.54,43900.0,24.0307,24.0307,24.0098,24.0307,43900.0
2011-01-20 10:50:00,34.54,34.57,34.52,34.52,104600.0,24.0307,24.0515,24.0168,24.0168,104600.0
2011-01-20 10:55:00,34.52,34.53,34.51,34.51,46200.0,24.0168,24.0237,24.0098,24.0098,46200.0
2011-01-20 11:00:00,34.52,34.53,34.51,34.51,54200.0,24.0168,24.0237,24.0098,24.0098,54200.0
2011-01-20 11:05:00,34.51,34.53,34.5,34.51,78300.0,24.0098,24.0237,24.0028,24.0098,78300.0
2011-01-20 11:10:00,34.51,34.52,34.51,34.51,37200.0,24.0098,24.0168,24.0098,24.0098,37200.0
2011-01-20 11:15:00,34.51,34.53,34.51,34.53,44700.0,24.0098,24.0237,24.0098,24.0237,44700.0
2011-01-20 11:20:00,34.53,34.53,34.5,34.51,63500.0,24.0237,24.0237,24.0028,24.0098,63500.0
2011-01-20 11:25:00,34.52,34.56,34.51,34.56,99700.0,24.0168,24.0446,24.0098,24.0446,99700.0
2011-01-20 11:30:00,34.55,34.56,34.53,34.55,71700.0,24.0376,24.0446,24.0237,24.0376,71700.0
2011-01-20 11:35:00,34.54,34.59,34.54,34.59,89300.0,24.0307,24.0655,24.0307,24.0655,89300.0
2011-01-20 11:40:00,34.58,34.64,34.58,34.63,98900.0,24.0585,24.1002,24.0585,24.0933,98900.0
2011-01-20 11:45:00,34.64,34.67,34.63,34.66,103200.0,24.1002,24.1211,24.0933,24.1142,103200.0
2011-01-20 11:50:00,34.66,34.67,34.64,34.64,126200.0,24.1142,24.1211,24.1002,24.1002,126200.0
2011-01-20 11:55:00,34.65,34.65,34.64,34.65,193700.0,24.1072,24.1072,24.1002,24.1072,193700.0
2011-01-20 12:00:00,34.65,34.65,34.64,34.64,74300.0,24.1072,24.1072,24.1002,24.1002,74300.0
2011-01-20 12:05:00,34.65,34.65,34.62,34.62,74400.0,24.1072,24.1072,24.0863,24.0863,74400.0
2011-01-20 12:10:00,34.63,34.65,34.62,34.64,78200.0,24.0933,24.1072,24.0863,24.1002,78200.0
2011-01-20 12:15:00,34.65,34.65,34.64,34.65,122300.0,24.1072,24.1072,24.1002,24.1072,122300.0
2011-01-20 12:20:00,34.64,34.65,34.62,34.63,116100.0,24.1002,24.1072,24.0863,24.0933,116100.0
2011-01-20 12:25:00,34.64,34.64,34.63,34.64,49900.0,24.1002,24.1002,24.0933,24.1002,49900.0
2011-01-20 12:30:00,34.64,34.65,34.63,34.64,41900.0,24.1002,24.1072,24.0933,24.1002,41900.0
2011-01-20 12:35:00,34.65,34.65,34.64,34.64,66600.0,24.1072,24.1072,24.1002,24.1002,66600.0
2011-01-20 12:40:00,34.65,34.65,34.64,34.65,103600.0,24.1072,24.1072,24.1002,24.1072,103600.0
2011-01-20 12:45:00,34.65,34.65,34.64,34.64,62100.0,24.1072,24.1072,24.1002,24.1002,62100.0
2011-01-20 12:50:00,34.64,34.65,34.64,34.65,54100.0,24.1002,24.1072,24.1002,24.1072,54100.0
2011-01-20 12:55:00,34.65,34.65,34.64,34.64,81200.0,24.1072,24.1072,24.1002,24.1002,81200.0
2011-01-20 13:00:00,34.65,34.68,34.64,34.64,120000.0,24.1072,24.1281,24.1002,24.1002,120000.0
2011-01-20 13:05:00,34.64,34.65,34.64,34.65,78900.0,24.1002,24.1072,24.1002,24.1072,78900.0
2011-01-20 13:10:00,34.65,34.65,34.64,34.64,30200.0,24.1072,24.1072,24.1002,24.1002,30200.0
2011-01-20 13:15:00,34.65,34.65,34.64,34.65,76500.0,24.1072,24.1072,24.1002,24.1072,76500.0
2011-01-20 13:20:00,34.65,34.65,34.64,34.64,40800.0,24.1072,24.1072,24.1002,24.1002,40800.0
2011-01-20 13:25:00,34.65,34.65,34.64,34.64,43400.0,24.1072,24.1072,24.1002,24.1002,43400.0
2011-01-20 13:30:00,34.64,34.65,34.64,34.65,104100.0,24.1002,24.1072,24.1002,24.1072,104100.0
2011-01-20 13:35:00,34.65,34.65,34.64,34.65,35300.0,24.1072,24.1072,24.1002,24.1072,35300.0
2011-01-20 13:40:00,34.65,34.65,34.64,34.64,69300.0,24.1072,24.1072,24.1002,24.1002,69300.0
2011-01-20 13:45:00,34.64,34.65,34.64,34.65,37800.0,24.1002,24.1072,24.1002,24.1072,37800.0
2011-01-20 13:50:00,34.64,34.65,34.64,34.64,32200.0,24.1002,24.1072,24.1002,24.1002,32200.0
2011-01-20 13:55:00,34.64,34.65,34.64,34.64,27300.0,24.1002,24.1072,24.1002,24.1002,27300.0
2011-01-20 14:00:00,34.65,34.65,34.64,34.64,137400.0,24.1072,24.1072,24.1002,24.1002,137400.0
2011-01-20 14:05:00,34.64,34.65,34.64,34.64,57700.0,24.1002,24.1072,24.1002,24.1002,57700.0
2011-01-20 14:10:00,34.65,34.65,34.62,34.63,100100.0,24.1072,24.1072,24.0863,24.0933,100100.0
2011-01-20 14:15:00,34.64,34.64,34.62,34.63,36200.0,24.1002,24.1002,24.0863,24.0933,36200.0
2011-01-20 14:20:00,34.62,34.64,34.61,34.63,46300.0,24.0863,24.1002,24.0794,24.0933,46300.0
2011-01-20 14:25:00,34.64,34.65,34.63,34.64,47800.0,24.1002,24.1072,24.0933,24.1002,47800.0
2011-01-20 14:30:00,34.65,34.72,34.64,34.72,384400.0,24.1072,24.1559,24.1002,24.1559,384400.0
2011-01-20 14:35:00,34.72,34.75,34.72,34.74,94500.0,24.1559,24.1768,24.1559,24.1698,94500.0
2011-01-20 14:40:00,34.75,34.75,34.72,34.75,62300.0,24.1768,24.1768,24.1559,24.1768,62300.0
2011-01-20 14:45:00,34.75,34.76,34.71,34.71,54700.0,24.1768,24.1837,24.149,24.149,54700.0
2011-01-20 14:50:00,34.71,34.75,34.71,34.75,58100.0,24.149,24.1768,24.149,24.1768,58100.0
2011-01-20 14:55:00,34.75,34.75,34.72,34.75,48100.0,24.1768,24.1768,24.1559,24.1768,48100.0
2011-01-20 15:00:00,34.74,34.76,34.72,34.73,71800.0,24.1698,24.1837,24.1559,24.1629,71800.0
2011-01-20 15:05:00,34.74,34.74,34.72,34.72,34800.0,24.1698,24.1698,24.1559,24.1559,34800.0
2011-01-20 15:10:00,34.72,34.76,34.72,34.74,56100.0,24.1559,24.1837,24.1559,24.1698,56100.0
2011-01-20 15:15:00,34.74,34.76,34.73,34.74,40000.0,24.1698,24.1837,24.1629,24.1698,40000.0
2011-01-20 15:20:00,34.73,34.75,34.73,34.74,27000.0,24.1629,24.1768,24.1629,24.1698,27000.0
2011-01-20 15:25:00,34.75,34.76,34.71,34.71,52100.0,24.1768,24.1837,24.149,24.149,52100.0
2011-01-20 15:30:00,34.71,34.72,34.7,34.71,49300.0,24.149,24.1559,24.142,24.149,49300.0
2011-01-20 15:35:00,34.72,34.74,34.71,34.74,46200.0,24.1559,24.1698,24.149,24.1698,46200.0
2011-01-20 15:40:00,34.74,34.76,34.73,34.76,73000.0,24.1698,24.1837,24.1629,24.1837,73000.0
2011-01-20 15:45:00,34.75,34.76,34.71,34.73,80900.0,24.1768,24.1837,24.149,24.1629,80900.0
2011-01-20 15:50:00,34.74,34.75,34.73,34.73,97600.0,24.1698,24.1768,24.1629,24.1629,97600.0
2011-01-20 15:55:00,34.73,34.75,34.72,34.75,171300.0,24.1629,24.1768,24.1559,24.1768,171300.0
2011-01-21 09:30:00,34.97,34.97,34.77,34.83,731000.0,24.3298,24.3298,24.1907,24.2324,731000.0
2011-01-21 09:35:00,34.83,34.93,34.83,34.93,85600.0,24.2324,24.302,24.2324,24.302,85600.0
2011-01-21 09:40:00,34.92,34.96,34.9,34.91,136100.0,24.2951,24.3229,24.2811,24.2881,136100.0
2011-01-21 09:45:00,34.91,34.92,34.89,34.91,57000.0,24.2881,24.2951,24.2742,24.2881,57000.0
2011-01-21 09:50:00,34.9,34.93,34.89,34.9,44400.0,24.2811,24.302,24.2742,24.2811,44400.0
2011-01-21 09:55:00,34.9,34.94,34.9,34.92,92900.0,24.2811,24.309,24.2811,24.2951,92900.0
2011-01-21 10:00:00,34.92,34.95,34.92,34.94,71100.0,24.2951,24.3159,24.2951,24.309,71100.0
2011-01-21 10:05:00,34.95,34.95,34.9,34.91,73800.0,24.3159,24.3159,24.2811,24.2881,73800.0
2011-01-21 10:10:00,34.9,34.92,34.85,34.86,34500.0,24.2811,24.2951,24.2464,24.2533,34500.0
2011-01-21 10:15:00,34.85,34.86,34.83,34.84,41000.0,24.2464,24.2533,24.2324,24.2394,41000.0
2011-01-21 10:20:00,34.86,34.92,34.85,34.92,45900.0,24.2533,24.2951,24.2464,24.2951,45900.0
2011-01-21 10:25:00,34.91,34.92,34.88,34.89,28600.0,24.2881,24.2951,24.2672,24.2742,28600.0
2011-01-21 10:30:00,34.88,34.91,34.87,34.88,38500.0,24.2672,24.2881,24.2603,24.2672,38500.0
2011-01-21 10:35:00,34.88,34.9,34.87,34.88,30900.0,24.2672,24.2811,24.2603,24.2672,30900.0
2011-01-21 10:40:00,34.89,34.92,34.88,34.89,33600.0,24.2742,24.2951,24.2672,24.2742,33600.0
2011-01-21 10:45:00,34.9,34.9,34.88,34.89,24800.0,24.2811,24.2811,24.2672,24.2742,24800.0
2011-01-21 10:50:00,34.89,34.91,34.87,34.88,40100.0,24.2742,24.2881,24.2603,24.2672,40100.0
2011-01-21 10:55:00,34.87,34.92,34.86,34.92,49100.0,24.2603,24.2951,24.2533,24.2951,49100.0
2011-01-21 11:00:00,34.91,34.92,34.86,34.9,99300.0,24.2881,24.2951,24.2533,24.2811,99300.0
2011-01-21 11:05:00,34.9,34.9,34.86,34.87,19100.0,24.2811,24.2811,24.2533,24.2603,19100.0
2011-01-21 11:10:00,34.87,34.87,34.85,34.85,31100.0,24.2603,24.2603,24.2464,24.2464,31100.0
2011-01-21 11:15:00,34.86,34.88,34.84,34.87,50500.0,24.2533,24.2672,24.2394,24.2603,50500.0
2011-01-21 11:20:00,34.87,34.92,34.86,34.92,56100.0,24.2603,24.2951,24.2533,24.2951,56100.0
2011-01-21 11:25:00,34.92,34.93,34.89,34.92,41100.0,24.2951,24.302,24.2742,24.2951,41100.0
2011-01-21 11:30:00,34.92,34.93,34.91,34.93,35600.0,24.2951,24.302,24.2881,24.302,35600.0
2011-01-21 11:35:00,34.93,34.93,34.9,34.9,35200.0,24.302,24.302,24.2811,24.2811,35200.0
2011-01-21 11:40:00,34.9,34.93,34.89,34.9,58600.0,24.2811,24.302,24.2742,24.2811,58600.0
2011-01-21 11:45:00,34.91,34.92,34.9,34.91,18900.0,24.2881,24.2951,24.2811,24.2881,18900.0
2011-01-21 11:50:00,34.9,34.91,34.89,34.9,15500.0,24.2811,24.2881,24.2742,24.2811,15500.0
2011-01-21 11:55:00,34.9,34.92,34.9,34.91,25900.0,24.2811,24.2951,24.2811,24.2881,25900.0
2011-01-21 12:00:00,34.9,34.9,34.85,34.87,73600.0,24.2811,24.2811,24.2464,24.2603,73600.0
2011-01-21 12:05:00,34.86,34.9,34.86,34.9,19800.0,24.2533,24.2811,24.2533,24.2811,19800.0
2011-01-21 12:10:00,34.89,34.9,34.88,34.88,16300.0,24.2742,24.2811,24.2672,24.2672,16300.0
2011-01-21 12:15:00,34.89,34.92,34.88,34.92,50200.0,24.2742,24.2951,24.2672,24.2951,50200.0
2011-01-21 12:20:00,34.92,34.96,34.92,34.96,54600.0,24.2951,24.3229,24.2951,24.3229,54600.0
2011-01-21 12:25:00,34.96,34.98,34.95,34.97,22000.0,24.3229,24.3368,24.3159,24.3298,22000.0
2011-01-21 12:30:00,34.97,34.98,34.91,34.91,33800.0,24.3298,24.3368,24.2881,24.2881,33800.0
2011-01-21 12:35:00,34.91,34.92,34.9,34.9,20600.0,24.2881,24.2951,24.2811,24.2811,20600.0
2011-01-21 12:40:00,34.9,34.91,34.9,34.9,43500.0,24.2811,24.2881,24.2811,24.2811,43500.0
2011-01-21 12:45:00,34.9,34.91,34.9,34.9,33100.0,24.2811,24.2881,24.2811,24.2811,33100.0
2011-01-21 12:50:00,34.91,34.94,34.9,34.92,34100.0,24.2881,24.309,24.2811,24.2951,34100.0
2011-01-21 12:55:00,34.92,34.94,34.91,34.92,38800.0,24.2951,24.309,24.2881,24.2951,38800.0
2011-01-21 13:00:00,34.92,34.95,34.91,34.93,28500.0,24.2951,24.3159,24.2881,24.302,28500.0
2011-01-21 13:05:00,34.92,34.94,34.92,34.93,15600.0,24.2951,24.309,24.2951,24.302,15600.0
2011-01-21 13:10:00,34.94,34.95,34.92,34.94,24500.0,24.309,24.3159,24.2951,24.309,24500.0
2011-01-21 13:15:00,34.94,34.96,34.92,34.95,60200.0,24.309,24.3229,24.2951,24.3159,60200.0
2011-01-21 13:20:00,34.94,34.95,34.94,34.95,37600.0,24.309,24.3159,24.309,24.3159,37600.0
2011-01-21 13:25:00,34.95,34.95,34.9,34.9,20500.0,24.3159,24.3159,24.2811,24.2811,20500.0
2011-01-21 13:30:00,34.91,34.94,34.9,34.93,22000.0,24.2881,24.309,24.2811,24.302,22000.0
2011-01-21 13:35:00,34.93,34.95,34.93,34.94,14500.0,24.302,24.3159,24.302,24.309,14500.0
2011-01-21 13:40:00,34.94,34.95,34.9,34.91,23300.0,24.309,24.3159,24.2811,24.2881,23300.0
2011-01-21 13:45:00,34.91,34.91,34.87,34.87,54100.0,24.2881,24.2881,24.2603,24.2603,54100.0
2011-01-21 13:50:00,34.88,34.88,34.85,34.87,107300.0,24.2672,24.2672,24.2464,24.2603,107300.0
2011-01-21 13:55:00,34.86,34.88,34.85,34.85,84400.0,24.2533,24.2672,24.2464,24.2464,84400.0
2011-01-21 14:00:00,34.85,34.87,34.85,34.85,60600.0,24.2464,24.2603,24.2464,24.2464,60600.0
2011-01-21 14:05:00,34.85,34.86,34.85,34.86,57000.0,24.2464,24.2533,24.2464,24.2533,57000.0
2011-01-21 14:10:00,34.86,34.86,34.83,34.84,41300.0,24.2533,24.2533,24.2324,24.2394,41300.0
2011-01-21 14:15:00,34.83,34.84,34.82,34.83,19300.0,24.2324,24.2394,24.2255,24.2324,19300.0
2011-01-21 14:20:00,34.82,34.83,34.82,34.82,38000.0,24.2255,24.2324,24.2255,24.2255,38000.0
2011-01-21 14:25:00,34.82,34.83,34.8,34.81,38200.0,24.2255,24.2324,24.2116,24.2185,38200.0
2011-01-21 14:30:00,34.81,34.84,34.81,34.83,79200.0,24.2185,24.2394,24.2185,24.2324,79200.0
2011-01-21 14:35:00,34.84,34.84,34.83,34.83,45800.0,24.2394,24.2394,24.2324,24.2324,45800.0
2011-01-21 14:40:00,34.83,34.83,34.81,34.82,68400.0,24.2324,24.2324,24.2185,24.2255,68400.0
2011-01-21 14:45:00,34.82,34.83,34.81,34.81,36900.0,24.2255,24.2324,24.2185,24.2185,36900.0
2011-01-21 14:50:00,34.81,34.83,34.81,34.82,50200.0,24.2185,24.2324,24.2185,24.2255,50200.0
2011-01-21 14:55:00,34.81,34.83,34.81,34.81,43200.0,24.2185,24.2324,24.2185,24.2185,43200.0
2011-01-21 15:00:00,34.81,34.83,34.81,34.82,27500.0,24.2185,24.2324,24.2185,24.2255,27500.0
2011-01-21 15:05:00,34.82,34.83,34.82,34.82,39600.0,24.2255,24.2324,24.2255,24.2255,39600.0
2011-01-21 15:10:00,34.83,34.83,34.82,34.82,44200.0,24.2324,24.2324,24.2255,24.2255,44200.0
2011-01-21 15:15:00,34.83,34.83,34.82,34.83,38700.0,24.2324,24.2324,24.2255,24.2324,38700.0
2011-01-21 15:20:00,34.82,34.83,34.8,34.81,111600.0,24.2255,24.2324,24.2116,24.2185,111600.0
2011-01-21 15:25:00,34.81,34.81,34.76,34.77,137700.0,24.2185,24.2185,24.1837,24.1907,137700.0
2011-01-21 15:30:00,34.77,34.79,34.76,34.79,83500.0,24.1907,24.2046,24.1837,24.2046,83500.0
2011-01-21 15:35:00,34.79,34.82,34.78,34.81,91500.0,24.2046,24.2255,24.1977,24.2185,91500.0
2011-01-21 15:40:00,34.81,34.84,34.81,34.84,62900.0,24.2185,24.2394,24.2185,24.2394,62900.0
2011-01-21 15:45:00,34.84,34.85,34.83,34.85,88900.0,24.2394,24.2464,24.2324,24.2464,88900.0
2011-01-21 15:50:00,34.85,34.85,34.79,34.79,332400.0,24.2464,24.2464,24.2046,24.2046,332400.0
2011-01-21 15:55:00,34.79,34.8,34.76,34.76,465700.0,24.2046,24.2116,24.1837,24.1837,465700.0
2011-01-24 09:30:00,34.66,34.75,34.66,34.74,193100.0,24.1142,24.1768,24.1142,24.1698,193100.0
2011-01-24 09:35:00,34.74,34.75,34.67,34.67,92700.0,24.1698,24.1768,24.1211,24.1211,92700.0
2011-01-24 09:40:00,34.67,34.75,34.67,34.73,111700.0,24.1211,24.1768,24.1211,24.1629,111700.0
2011-01-24 09:45:00,34.74,34.75,34.71,34.74,72400.0,24.1698,24.1768,24.149,24.1698,72400.0
2011-01-24 09:50:00,34.75,34.86,34.75,34.83,468000.0,24.1768,24.2533,24.1768,24.2324,468000.0
2011-01-24 09:55:00,34.83,34.83,34.73,34.74,172400.0,24.2324,24.2324,24.1629,24.1698,172400.0
2011-01-24 10:00:00,34.74,34.76,34.72,34.72,114100.0,24.1698,24.1837,24.1559,24.1559,114100.0
2011-01-24 10:05:00,34.73,34.74,34.72,34.73,97300.0,24.1629,24.1698,24.1559,24.1629,97300.0
2011-01-24 10:10:00,34.73,34.73,34.72,34.72,22800.0,24.1629,24.1629,24.1559,24.1559,22800.0
2011-01-24 10:15:00,34.73,34.74,34.72,34.73,57200.0,24.1629,24.1698,24.1559,24.1629,57200.0
2011-01-24 10:20:00,34.72,34.74,34.72,34.74,47000.0,24.1559,24.1698,24.1559,24.1698,47000.0
2011-01-24 10:25:00,34.73,34.75,34.73,34.75,46200.0,24.1629,24.1768,24.1629,24.1768,46200.0
2011-01-24 10:30:00,34.74,34.76,34.73,34.74,53700.0,24.1698,24.1837,24.1629,24.1698,53700.0
2011-01-24 10:35:00,34.75,34.77,34.74,34.74,60500.0,24.1768,24.1907,24.1698,24.1698,60500.0
2011-01-24 10:40:00,34.75,34.75,34.73,34.75,71200.0,24.1768,24.1768,24.1629,24.1768,71200.0
2011-01-24 10:45:00,34.75,34.75,34.74,34.74,15100.0,24.1768,24.1768,24.1698,24.1698,15100.0
2011-01-24 10:50:00,34.75,34.77,34.75,34.76,56200.0,24.1768,24.1907,24.1768,24.1837,56200.0
2011-01-24 10:55:00,34.76,34.78,34.74,34.77,57400.0,24.1837,24.1977,24.1698,24.1907,57400.0
2011-01-24 11:00:00,34.77,34.81,34.75,34.8,84200.0,24.1907,24.2185,24.1768,24.2116,84200.0
2011-01-24 11:05:00,34.8,34.81,34.77,34.77,43400.0,24.2116,24.2185,24.1907,24.1907,43400.0
2011-01-24 11:10:00,34.77,34.8,34.77,34.8,37600.0,24.1907,24.2116,24.1907,24.2116,37600.0
2011-01-24 11:15:00,34.8,34.8,34.77,34.79,19600.0,24.2116,24.2116,24.1907,24.2046,19600.0
2011-01-24 11:20:00,34.79,34.81,34.78,34.78,39400.0,24.2046,24.2185,24.1977,24.1977,39400.0
2011-01-24 11:25:00,34.78,34.78,34.74,34.75,82500.0,24.1977,24.1977,24.1698,24.1768,82500.0
2011-01-24 11:30:00,34.75,34.77,34.74,34.75,27500.0,24.1768,24.1907,24.1698,24.1768,27500.0
2011-01-24 11:35:00,34.75,34.77,34.74,34.74,75900.0,24.1768,24.1907,24.1698,24.1698,75900.0
2011-01-24 11:40:00,34.74,34.76,34.74,34.74,70900.0,24.1698,24.1837,24.1698,24.1698,70900.0
2011-01-24 11:45:00,34.75,34.76,34.74,34.75,21700.0,24.1768,24.1837,24.1698,24.1768,21700.0
2011-01-24 11:50:00,34.75,34.77,34.73,34.75,68600.0,24.1768,24.1907,24.1629,24.1768,68600.0
2011-01-24 11:55:00,34.75,34.75,34.73,34.74,30100.0,24.1768,24.1768,24.1629,24.1698,30100.0
2011-01-24 12:00:00,34.75,34.76,34.73,34.75,30200.0,24.1768,24.1837,24.1629,24.1768,30200.0
2011-01-24 12:05:00,34.74,34.77,34.74,34.76,30800.0,24.1698,24.1907,24.1698,24.1837,30800.0
2011-01-24 12:10:00,34.75,34.76,34.74,34.74,44900.0,24.1768,24.1837,24.1698,24.1698,44900.0
2011-01-24 12:15:00,34.75,34.76,34.74,34.76,43900.0,24.1768,24.1837,24.1698,24.1837,43900.0
2011-01-24 12:20:00,34.76,34.76,34.74,34.75,31600.0,24.1837,24.1837,24.1698,24.1768,31600.0
2011-01-24 12:25:00,34.75,34.76,34.74,34.76,91000.0,24.1768,24.1837,24.1698,24.1837,91000.0
2011-01-24 12:30:00,34.76,34.76,34.74,34.75,18800.0,24.1837,24.1837,24.1698,24.1768,18800.0
2011-01-24 12:35:00,34.75,34.75,34.74,34.75,35900.0,24.1768,24.1768,24.1698,24.1768,35900.0
2011-01-24 12:40:00,34.75,34.76,34.74,34.75,83800.0,24.1768,24.1837,24.1698,24.1768,83800.0
2011-01-24 12:45:00,34.75,34.84,34.74,34.83,123100.0,24.1768,24.2394,24.1698,24.2324,123100.0
2011-01-24 12:50:00,34.84,34.84,34.79,34.8,157400.0,24.2394,24.2394,24.2046,24.2116,157400.0
2011-01-24 12:55:00,34.8,34.81,34.79,34.8,45800.0,24.2116,24.2185,24.2046,24.2116,45800.0
2011-01-24 13:00:00,34.8,34.8,34.79,34.8,90600.0,24.2116,24.2116,24.2046,24.2116,90600.0
2011-01-24 13:05:00,34.8,34.8,34.78,34.8,82600.0,24.2116,24.2116,24.1977,24.2116,82600.0
2011-01-24 13:10:00,34.8,34.8,34.79,34.8,26500.0,24.2116,24.2116,24.2046,24.2116,26500.0
2011-01-24 13:15:00,34.79,34.81,34.78,34.79,51300.0,24.2046,24.2185,24.1977,24.2046,51300.0
2011-01-24 13:20:00,34.78,34.8,34.78,34.79,56300.0,24.1977,24.2116,24.1977,24.2046,56300.0
2011-01-24 13:25:00,34.79,34.83,34.78,34.8,116700.0,24.2046,24.2324,24.1977,24.2116,116700.0
2011-01-24 13:30:00,34.8,34.8,34.79,34.79,52200.0,24.2116,24.2116,24.2046,24.2046,52200.0
2011-01-24 13:35:00,34.8,34.8,34.78,34.78,21900.0,24.2116,24.2116,24.1977,24.1977,21900.0
2011-01-24 13:40:00,34.78,34.78,34.75,34.78,68600.0,24.1977,24.1977,24.1768,24.1977,68600.0
2011-01-24 13:45:00,34.78,34.79,34.76,34.77,52500.0,24.1977,24.2046,24.1837,24.1907,52500.0
2011-01-24 13:50:00,34.76,34.77,34.75,34.75,26900.0,24.1837,24.1907,24.1768,24.1768,26900.0
2011-01-24 13:55:00,34.76,34.76,34.74,34.75,92200.0,24.1837,24.1837,24.1698,24.1768,92200.0
2011-01-24 14:00:00,34.74,34.79,34.74,34.77,64000.0,24.1698,24.2046,24.1698,24.1907,64000.0
2011-01-24 14:05:00,34.77,34.77,34.76,34.77,18900.0,24.1907,24.1907,24.1837,24.1907,18900.0
2011-01-24 14:10:00,34.77,34.77,34.76,34.77,58600.0,24.1907,24.1907,24.1837,24.1907,58600.0
2011-01-24 14:15:00,34.76,34.77,34.76,34.76,50400.0,24.1837,24.1907,24.1837,24.1837,50400.0
2011-01-24 14:20:00,34.76,34.77,34.74,34.75,50500.0,24.1837,24.1907,24.1698,24.1768,50500.0
2011-01-24 14:25:00,34.76,34.76,34.74,34.74,35200.0,24.1837,24.1837,24.1698,24.1698,35200.0
2011-01-24 14:30:00,34.75,34.75,34.73,34.74,28100.0,24.1768,24.1768,24.1629,24.1698,28100.0
2011-01-24 14:35:00,34.74,34.74,34.72,34.73,36200.0,24.1698,24.1698,24.1559,24.1629,36200.0
2011-01-24 14:40:00,34.73,34.74,34.73,34.74,25400.0,24.1629,24.1698,24.1629,24.1698,25400.0
2011-01-24 14:45:00,34.74,34.75,34.73,34.74,26800.0,24.1698,24.1768,24.1629,24.1698,26800.0
2011-01-24 14:50:00,34.75,34.75,34.72,34.74,48000.0,24.1768,24.1768,24.1559,24.1698,48000.0
2011-01-24 14:55:00,34.74,34.74,34.73,34.74,17700.0,24.1698,24.1698,24.1629,24.1698,17700.0
2011-01-24 15:00:00,34.73,34.75,34.73,34.74,36000.0,24.1629,24.1768,24.1629,24.1698,36000.0
2011-01-24 15:05:00,34.75,34.77,34.73,34.73,68400.0,24.1768,24.1907,24.1629,24.1629,68400.0
2011-01-24 15:10:00,34.73,34.74,34.73,34.73,31300.0,24.1629,24.1698,24.1629,24.1629,31300.0
2011-01-24 15:15:00,34.74,34.74,34.7,34.72,53000.0,24.1698,24.1698,24.142,24.1559,53000.0
2011-01-24 15:20:00,34.72,34.72,34.7,34.71,77200.0,24.1559,24.1559,24.142,24.149,77200.0
2011-01-24 15:25:00,34.71,34.71,34.7,34.71,85000.0,24.149,24.149,24.142,24.149,85000.0
2011-01-24 15:30:00,34.71,34.72,34.7,34.72,55500.0,24.149,24.1559,24.142,24.1559,55500.0
2011-01-24 15:35:00,34.71,34.73,34.71,34.72,82800.0,24.149,24.1629,24.149,24.1559,82800.0
2011-01-24 15:40:00,34.72,34.73,34.72,34.73,65400.0,24.1559,24.1629,24.1559,24.1629,65400.0
2011-01-24 15:45:00,34.73,34.74,34.72,34.73,150500.0,24.1629,24.1698,24.1559,24.1629,150500.0
2011-01-24 15:50:00,34.73,34.76,34.72,34.76,103400.0,24.1629,24.1837,24.1559,24.1837,103400.0
2011-01-24 15:55:00,34.76,34.79,34.75,34.77,233500.0,24.1837,24.2046,24.1768,24.1907,233500.0
2011-01-25 09:30:00,34.79,34.79,34.65,34.72,97300.0,24.2046,24.2046,24.1072,24.1559,97300.0
2011-01-25 09:35:00,34.73,34.75,34.68,34.69,50300.0,24.1629,24.1768,24.1281,24.135,50300.0
2011-01-25 09:40:00,34.69,34.69,34.67,34.68,50200.0,24.135,24.135,24.1211,24.1281,50200.0
2011-01-25 09:45:00,34.68,34.68,34.66,34.67,75500.0,24.1281,24.1281,24.1142,24.1211,75500.0
2011-01-25 09:50:00,34.67,34.74,34.66,34.74,94200.0,24.1211,24.1698,24.1142,24.1698,94200.0
2011-01-25 09:55:00,34.73,34.82,34.73,34.81,64500.0,24.1629,24.2255,24.1629,24.2185,64500.0
2011-01-25 10:00:00,34.81,34.85,34.75,34.75,74300.0,24.2185,24.2464,24.1768,24.1768,74300.0
2011-01-25 10:05:00,34.75,34.77,34.67,34.72,475300.0,24.1768,24.1907,24.1211,24.1559,475300.0
2011-01-25 10:10:00,34.72,34.72,34.66,34.7,92400.0,24.1559,24.1559,24.1142,24.142,92400.0
2011-01-25 10:15:00,34.69,34.69,34.66,34.67,87100.0,24.135,24.135,24.1142,24.1211,87100.0
2011-01-25 10:20:00,34.66,34.7,34.66,34.66,86600.0,24.1142,24.142,24.1142,24.1142,86600.0
2011-01-25 10:25:00,34.65,34.68,34.65,34.67,71700.0,24.1072,24.1281,24.1072,24.1211,71700.0
2011-01-25 10:30:00,34.66,34.67,34.66,34.67,25000.0,24.1142,24.1211,24.1142,24.1211,25000.0
2011-01-25 10:35:00,34.67,34.7,34.64,34.65,116900.0,24.1211,24.142,24.1002,24.1072,116900.0
2011-01-25 10:40:00,34.65,34.7,34.64,34.64,91200.0,24.1072,24.142,24.1002,24.1002,91200.0
2011-01-25 10:45:00,34.65,34.7,34.65,34.67,69500.0,24.1072,24.142,24.1072,24.1211,69500.0
2011-01-25 10:50:00,34.66,34.67,34.65,34.65,53300.0,24.1142,24.1211,24.1072,24.1072,53300.0
2011-01-25 10:55:00,34.65,34.65,34.63,34.65,33100.0,24.1072,24.1072,24.0933,24.1072,33100.0
2011-01-25 11:00:00,34.65,34.65,34.62,34.62,41200.0,24.1072,24.1072,24.0863,24.0863,41200.0
2011-01-25 11:05:00,34.62,34.64,34.61,34.62,110400.0,24.0863,24.1002,24.0794,24.0863,110400.0
2011-01-25 11:10:00,34.62,34.63,34.56,34.56,136400.0,24.0863,24.0933,24.0446,24.0446,136400.0
2011-01-25 11:15:00,34.57,34.58,34.55,34.57,49000.0,24.0515,24.0585,24.0376,24.0515,49000.0
2011-01-25 11:20:00,34.57,34.61,34.57,34.6,100400.0,24.0515,24.0794,24.0515,24.0724,100400.0
2011-01-25 11:25:00,34.6,34.61,34.57,34.58,139600.0,24.0724,24.0794,24.0515,24.0585,139600.0
2011-01-25 11:30:00,34.58,34.62,34.57,34.6,100700.0,24.0585,24.0863,24.0515,24.0724,100700.0
2011-01-25 11:35:00,34.6,34.63,34.6,34.63,54500.0,24.0724,24.0933,24.0724,24.0933,54500.0
2011-01-25 11:40:00,34.63,34.67,34.62,34.65,39900.0,24.0933,24.1211,24.0863,24.1072,39900.0
2011-01-25 11:45:00,34.65,34.67,34.65,34.67,40100.0,24.1072,24.1211,24.1072,24.1211,40100.0
2011-01-25 11:50:00,34.67,34.67,34.65,34.65,26700.0,24.1211,24.1211,24.1072,24.1072,26700.0
2011-01-25 11:55:00,34.65,34.67,34.6,34.6,77300.0,24.1072,24.1211,24.0724,24.0724,77300.0
2011-01-25 12:00:00,34.6,34.62,34.59,34.62,88300.0,24.0724,24.0863,24.0655,24.0863,88300.0
2011-01-25 12:05:00,34.62,34.66,34.61,34.65,76600.0,24.0863,24.1142,24.0794,24.1072,76600.0
2011-01-25 12:10:00,34.66,34.71,34.65,34.71,83500.0,24.1142,24.149,24.1072,24.149,83500.0
2011-01-25 12:15:00,34.71,34.74,34.71,34.71,63700.0,24.149,24.1698,24.149,24.149,63700.0
2011-01-25 12:20:00,34.71,34.74,34.71,34.74,23000.0,24.149,24.1698,24.149,24.1698,23000.0
2011-01-25 12:25:00,34.74,34.79,34.72,34.79,78100.0,24.1698,24.2046,24.1559,24.2046,78100.0
2011-01-25 12:30:00,34.79,34.81,34.78,34.8,58400.0,24.2046,24.2185,24.1977,24.2116,58400.0
2011-01-25 12:35:00,34.79,34.8,34.78,34.79,35200.0,24.2046,24.2116,24.1977,24.2046,35200.0
2011-01-25 12:40:00,34.79,34.8,34.76,34.77,25400.0,24.2046,24.2116,24.1837,24.1907,25400.0
2011-01-25 12:45:00,34.77,34.77,34.74,34.74,24200.0,24.1907,24.1907,24.1698,24.1698,24200.0
2011-01-25 12:50:00,34.74,34.76,34.73,34.75,55800.0,24.1698,24.1837,24.1629,24.1768,55800.0
2011-01-25 12:55:00,34.74,34.78,34.74,34.77,55800.0,24.1698,24.1977,24.1698,24.1907,55800.0
2011-01-25 13:00:00,34.77,34.78,34.76,34.78,12000.0,24.1907,24.1977,24.1837,24.1977,12000.0
2011-01-25 13:05:00,34.77,34.78,34.76,34.77,17200.0,24.1907,24.1977,24.1837,24.1907,17200.0
2011-01-25 13:10:00,34.76,34.77,34.76,34.77,25500.0,24.1837,24.1907,24.1837,24.1907,25500.0
2011-01-25 13:15:00,34.77,34.77,34.76,34.76,79000.0,24.1907,24.1907,24.1837,24.1837,79000.0
2011-01-25 13:20:00,34.76,34.77,34.7,34.71,104600.0,24.1837,24.1907,24.142,24.149,104600.0
2011-01-25 13:25:00,34.71,34.72,34.68,34.71,128700.0,24.149,24.1559,24.1281,24.149,128700.0
2011-01-25 13:30:00,34.72,34.78,34.71,34.75,39000.0,24.1559,24.1977,24.149,24.1768,39000.0
2011-01-25 13:35:00,34.76,34.76,34.75,34.75,18900.0,24.1837,24.1837,24.1768,24.1768,18900.0
2011-01-25 13:40:00,34.77,34.78,34.75,34.77,12900.0,24.1907,24.1977,24.1768,24.1907,12900.0
2011-01-25 13:45:00,34.77,34.78,34.76,34.78,13700.0,24.1907,24.1977,24.1837,24.1977,13700.0
2011-01-25 13:50:00,34.77,34.81,34.77,34.81,39900.0,24.1907,24.2185,24.1907,24.2185,39900.0
2011-01-25 13:55:00,34.81,34.82,34.79,34.79,63600.0,24.2185,24.2255,24.2046,24.2046,63600.0
2011-01-25 14:00:00,34.8,34.82,34.75,34.75,85900.0,24.2116,24.2255,24.1768,24.1768,85900.0
2011-01-25 14:05:00,34.75,34.76,34.72,34.72,22600.0,24.1768,24.1837,24.1559,24.1559,22600.0
2011-01-25 14:10:00,34.72,34.73,34.7,34.7,52400.0,24.1559,24.1629,24.142,24.142,52400.0
2011-01-25 14:15:00,34.7,34.71,34.65,34.67,46100.0,24.142,24.149,24.1072,24.1211,46100.0
2011-01-25 14:20:00,34.67,34.67,34.62,34.62,39900.0,24.1211,24.1211,24.0863,24.0863,39900.0
2011-01-25 14:25:00,34.62,34.64,34.61,34.63,76200.0,24.0863,24.1002,24.0794,24.0933,76200.0
2011-01-25 14:30:00,34.64,34.66,34.63,34.66,13800.0,24.1002,24.1142,24.0933,24.1142,13800.0
2011-01-25 14:35:00,34.66,34.66,34.64,34.65,32600.0,24.1142,24.1142,24.1002,24.1072,32600.0
2011-01-25 14:40:00,34.65,34.68,34.65,34.65,46300.0,24.1072,24.1281,24.1072,24.1072,46300.0
2011-01-25 14:45:00,34.65,34.66,34.6,34.61,43300.0,24.1072,24.1142,24.0724,24.0794,43300.0
2011-01-25 14:50:00,34.61,34.63,34.58,34.59,67000.0,24.0794,24.0933,24.0585,24.0655,67000.0
2011-01-25 14:55:00,34.59,34.62,34.59,34.61,45200.0,24.0655,24.0863,24.0655,24.0794,45200.0
2011-01-25 15:00:00,34.62,34.66,34.61,34.65,55900.0,24.0863,24.1142,24.0794,24.1072,55900.0
2011-01-25 15:05:00,34.66,34.67,34.63,34.63,37000.0,24.1142,24.1211,24.0933,24.0933,37000.0
2011-01-25 15:10:00,34.63,34.65,34.62,34.63,51500.0,24.0933,24.1072,24.0863,24.0933,51500.0
2011-01-25 15:15:00,34.64,34.66,34.63,34.65,51300.0,24.1002,24.1142,24.0933,24.1072,51300.0
2011-01-25 15:20:00,34.65,34.69,34.65,34.65,80400.0,24.1072,24.135,24.1072,24.1072,80400.0
2011-01-25 15:25:00,34.65,34.68,34.65,34.67,81000.0,24.1072,24.1281,24.1072,24.1211,81000.0
2011-01-25 15:30:00,34.68,34.69,34.64,34.66,130800.0,24.1281,24.135,24.1002,24.1142,130800.0
2011-01-25 15:35:00,34.65,34.66,34.63,34.65,55100.0,24.1072,24.1142,24.0933,24.1072,55100.0
2011-01-25 15:40:00,34.65,34.7,34.64,34.7,80000.0,24.1072,24.142,24.1002,24.142,80000.0
2011-01-25 15:45:00,34.7,34.72,34.68,34.69,212600.0,24.142,24.1559,24.1281,24.135,212600.0
2011-01-25 15:50:00,34.69,34.7,34.68,34.7,105600.0,24.135,24.142,24.1281,24.142,105600.0
2011-01-25 15:55:00,34.7,34.72,34.69,34.72,257900.0,24.142,24.1559,24.135,24.1559,257900.0
2011-01-26 09:30:00,34.86,34.86,34.71,34.75,86700.0,24.2533,24.2533,24.149,24.1768,86700.0
2011-01-26 09:35:00,34.74,34.79,34.74,34.76,139300.0,24.1698,24.2046,24.1698,24.1837,139300.0
2011-01-26 09:40:00,34.76,34.77,34.74,34.76,69600.0,24.1837,24.1907,24.1698,24.1837,69600.0
2011-01-26 09:45:00,34.77,34.77,34.74,34.76,117300.0,24.1907,24.1907,24.1698,24.1837,117300.0
2011-01-26 09:50:00,34.76,34.77,34.75,34.76,81900.0,24.1837,24.1907,24.1768,24.1837,81900.0
2011-01-26 09:55:00,34.76,34.79,34.75,34.77,105200.0,24.1837,24.2046,24.1768,24.1907,105200.0
2011-01-26 10:00:00,34.78,34.86,34.78,34.85,248100.0,24.1977,24.2533,24.1977,24.2464,248100.0
2011-01-26 10:05:00,34.85,34.86,34.83,34.85,63800.0,24.2464,24.2533,24.2324,24.2464,63800.0
2011-01-26 10:10:00,34.85,34.87,34.82,34.83,103200.0,24.2464,24.2603,24.2255,24.2324,103200.0
2011-01-26 10:15:00,34.83,34.85,34.83,34.85,80300.0,24.2324,24.2464,24.2324,24.2464,80300.0
2011-01-26 10:20:00,34.84,34.89,34.84,34.89,78200.0,24.2394,24.2742,24.2394,24.2742,78200.0
2011-01-26 10:25:00,34.88,34.92,34.88,34.91,83000.0,24.2672,24.2951,24.2672,24.2881,83000.0
2011-01-26 10:30:00,34.91,34.95,34.91,34.91,99000.0,24.2881,24.3159,24.2881,24.2881,99000.0
2011-01-26 10:35:00,34.91,34.94,34.9,34.94,134000.0,24.2881,24.309,24.2811,24.309,134000.0
2011-01-26 10:40:00,34.94,35.01,34.93,34.99,271800.0,24.309,24.3577,24.302,24.3438,271800.0
2011-01-26 10:45:00,34.99,35.0,34.98,34.99,64500.0,24.3438,24.3507,24.3368,24.3438,64500.0
2011-01-26 10:50:00,34.99,35.0,34.96,34.97,42900.0,24.3438,24.3507,24.3229,24.3298,42900.0
2011-01-26 10:55:00,34.97,34.97,34.94,34.96,58700.0,24.3298,24.3298,24.309,24.3229,58700.0
2011-01-26 11:00:00,34.95,35.0,34.95,34.99,54100.0,24.3159,24.3507,24.3159,24.3438,54100.0
2011-01-26 11:05:00,35.0,35.0,34.98,34.99,40800.0,24.3507,24.3507,24.3368,24.3438,40800.0
2011-01-26 11:10:00,34.99,35.0,34.98,35.0,89200.0,24.3438,24.3507,24.3368,24.3507,89200.0
2011-01-26 11:15:00,34.99,35.0,34.98,34.98,26600.0,24.3438,24.3507,24.3368,24.3368,26600.0
2011-01-26 11:20:00,34.98,34.99,34.94,34.94,39300.0,24.3368,24.3438,24.309,24.309,39300.0
2011-01-26 11:25:00,34.95,34.95,34.92,34.92,35600.0,24.3159,24.3159,24.2951,24.2951,35600.0
2011-01-26 11:30:00,34.92,34.97,34.92,34.94,44900.0,24.2951,24.3298,24.2951,24.309,44900.0
2011-01-26 11:35:00,34.94,34.94,34.91,34.91,40100.0,24.309,24.309,24.2881,24.2881,40100.0
2011-01-26 11:40:00,34.91,34.92,34.9,34.9,28600.0,24.2881,24.2951,24.2811,24.2811,28600.0
2011-01-26 11:45:00,34.9,34.91,34.89,34.9,103500.0,24.2811,24.2881,24.2742,24.2811,103500.0
2011-01-26 11:50:00,34.9,34.91,34.88,34.89,66400.0,24.2811,24.2881,24.2672,24.2742,66400.0
2011-01-26 11:55:00,34.9,34.9,34.89,34.89,39100.0,24.2811,24.2811,24.2742,24.2742,39100.0
2011-01-26 12:00:00,34.9,34.9,34.88,34.89,44600.0,24.2811,24.2811,24.2672,24.2742,44600.0
2011-01-26 12:05:00,34.89,34.93,34.88,34.92,67500.0,24.2742,24.302,24.2672,24.2951,67500.0
2011-01-26 12:10:00,34.93,34.93,34.91,34.92,38700.0,24.302,24.302,24.2881,24.2951,38700.0
2011-01-26 12:15:00,34.92,34.92,34.91,34.92,14100.0,24.2951,24.2951,24.2881,24.2951,14100.0
2011-01-26 12:20:00,34.91,34.92,34.89,34.91,42400.0,24.2881,24.2951,24.2742,24.2881,42400.0
2011-01-26 12:25:00,34.9,34.91,34.87,34.88,40700.0,24.2811,24.2881,24.2603,24.2672,40700.0
2011-01-26 12:30:00,34.89,34.89,34.87,34.89,23200.0,24.2742,24.2742,24.2603,24.2742,23200.0
2011-01-26 12:35:00,34.88,34.89,34.88,34.89,25000.0,24.2672,24.2742,24.2672,24.2742,25000.0
2011-01-26 12:40:00,34.89,34.9,34.88,34.89,39400.0,24.2742,24.2811,24.2672,24.2742,39400.0
2011-01-26 12:45:00,34.89,34.91,34.89,34.9,37400.0,24.2742,24.2881,24.2742,24.2811,37400.0
2011-01-26 12:50:00,34.91,34.93,34.9,34.92,47600.0,24.2881,24.302,24.2811,24.2951,47600.0
2011-01-26 12:55:00,34.92,34.94,34.91,34.92,59900.0,24.2951,24.309,24.2881,24.2951,59900.0
2011-01-26 13:00:00,34.93,34.94,34.92,34.94,46300.0,24.302,24.309,24.2951,24.309,46300.0
2011-01-26 13:05:00,34.94,34.94,34.92,34.93,32700.0,24.309,24.309,24.2951,24.302,32700.0
2011-01-26 13:10:00,34.93,34.95,34.93,34.94,45600.0,24.302,24.3159,24.302,24.309,45600.0
2011-01-26 13:15:00,34.94,34.97,34.94,34.96,54600.0,24.309,24.3298,24.309,24.3229,54600.0
2011-01-26 13:20:00,34.96,34.97,34.93,34.93,53000.0,24.3229,24.3298,24.302,24.302,53000.0
2011-01-26 13:25:00,34.93,34.93,34.9,34.92,32000.0,24.302,24.302,24.2811,24.2951,32000.0
2011-01-26 13:30:00,34.92,34.95,34.91,34.95,29900.0,24.2951,24.3159,24.2881,24.3159,29900.0
2011-01-26 13:35:00,34.95,34.95,34.91,34.92,84700.0,24.3159,24.3159,24.2881,24.2951,84700.0
2011-01-26 13:40:00,34.91,34.94,34.91,34.93,34600.0,24.2881,24.309,24.2881,24.302,34600.0
2011-01-26 13:45:00,34.92,34.93,34.91,34.93,22200.0,24.2951,24.302,24.2881,24.302,22200.0
2011-01-26 13:50:00,34.92,34.94,34.92,34.94,36500.0,24.2951,24.309,24.2951,24.309,36500.0
2011-01-26 13:55:00,34.94,34.94,34.93,34.94,44400.0,24.309,24.309,24.302,24.309,44400.0
2011-01-26 14:00:00,34.94,34.94,34.93,34.94,18400.0,24.309,24.309,24.302,24.309,18400.0
2011-01-26 14:05:00,34.94,34.96,34.93,34.95,81000.0,24.309,24.3229,24.302,24.3159,81000.0
2011-01-26 14:10:00,34.95,34.96,34.94,34.95,71900.0,24.3159,24.3229,24.309,24.3159,71900.0
2011-01-26 14:15:00,34.96,34.98,34.95,34.97,78100.0,24.3229,24.3368,24.3159,24.3298,78100.0
2011-01-26 14:20:00,34.98,34.98,34.94,34.95,98400.0,24.3368,24.3368,24.309,24.3159,98400.0
2011-01-26 14:25:00,34.95,34.98,34.94,34.97,137600.0,24.3159,24.3368,24.309,24.3298,137600.0
2011-01-26 14:30:00,34.96,34.98,34.95,34.98,59700.0,24.3229,24.3368,24.3159,24.3368,59700.0
2011-01-26 14:35:00,34.98,34.99,34.97,34.99,43000.0,24.3368,24.3438,24.3298,24.3438,43000.0
2011-01-26 14:40:00,34.99,35.0,34.98,34.99,31700.0,24.3438,24.3507,24.3368,24.3438,31700.0
2011-01-26 14:45:00,35.0,35.02,34.99,35.01,76800.0,24.3507,24.3646,24.3438,24.3577,76800.0
2011-01-26 14:50:00,35.01,35.01,34.99,35.0,124300.0,24.3577,24.3577,24.3438,24.3507,124300.0
2011-01-26 14:55:00,34.99,35.01,34.99,34.99,117900.0,24.3438,24.3577,24.3438,24.3438,117900.0
2011-01-26 15:00:00,35.0,35.0,34.94,34.97,130800.0,24.3507,24.3507,24.309,24.3298,130800.0
2011-01-26 15:05:00,34.97,34.98,34.94,34.95,70100.0,24.3298,24.3368,24.309,24.3159,70100.0
2011-01-26 15:10:00,34.94,34.97,34.94,34.97,83800.0,24.309,24.3298,24.309,24.3298,83800.0
2011-01-26 15:15:00,34.96,34.97,34.92,34.92,129400.0,24.3229,24.3298,24.2951,24.2951,129400.0
2011-01-26 15:20:00,34.92,34.94,34.92,34.93,90100.0,24.2951,24.309,24.2951,24.302,90100.0
2011-01-26 15:25:00,34.94,34.95,34.93,34.94,116900.0,24.309,24.3159,24.302,24.309,116900.0
2011-01-26 15:30:00,34.95,34.97,34.94,34.97,69400.0,24.3159,24.3298,24.309,24.3298,69400.0
2011-01-26 15:35:00,34.97,34.97,34.94,34.94,91100.0,24.3298,24.3298,24.309,24.309,91100.0
2011-01-26 15:40:00,34.95,34.96,34.92,34.94,127800.0,24.3159,24.3229,24.2951,24.309,127800.0
2011-01-26 15:45:00,34.93,34.94,34.92,34.92,129100.0,24.302,24.309,24.2951,24.2951,129100.0
2011-01-26 15:50:00,34.92,34.97,34.92,34.97,206000.0,24.2951,24.3298,24.2951,24.3298,206000.0
2011-01-26 15:55:00,34.97,34.97,34.92,34.92,413100.0,24.3298,24.3298,24.2951,24.2951,413100.0
2011-01-27 09:30:00,35.01,35.16,35.01,35.09,498500.0,24.3577,24.462,24.3577,24.4133,498500.0
2011-01-27 09:35:00,35.1,35.11,35.03,35.04,129400.0,24.4203,24.4272,24.3716,24.3785,129400.0
2011-01-27 09:40:00,35.04,35.1,35.0,35.05,223700.0,24.3785,24.4203,24.3507,24.3855,223700.0
2011-01-27 09:45:00,35.04,35.05,35.0,35.0,100000.0,24.3785,24.3855,24.3507,24.3507,100000.0
2011-01-27 09:50:00,35.01,35.13,34.97,35.12,161100.0,24.3577,24.4412,24.3298,24.4342,161100.0
2011-01-27 09:55:00,35.13,35.13,35.09,35.09,82100.0,24.4412,24.4412,24.4133,24.4133,82100.0
2011-01-27 10:00:00,35.09,35.11,35.03,35.1,79000.0,24.4133,24.4272,24.3716,24.4203,79000.0
2011-01-27 10:05:00,35.1,35.12,35.07,35.11,105600.0,24.4203,24.4342,24.3994,24.4272,105600.0
2011-01-27 10:10:00,35.1,35.11,35.02,35.02,101100.0,24.4203,24.4272,24.3646,24.3646,101100.0
2011-01-27 10:15:00,35.03,35.12,35.03,35.12,141000.0,24.3716,24.4342,24.3716,24.4342,141000.0
2011-01-27 10:20:00,35.12,35.19,35.11,35.15,116000.0,24.4342,24.4829,24.4272,24.4551,116000.0
2011-01-27 10:25:00,35.15,35.27,35.15,35.27,193500.0,24.4551,24.5386,24.4551,24.5386,193500.0
2011-01-27 10:30:00,35.27,35.32,35.26,35.3,191800.0,24.5386,24.5733,24.5316,24.5594,191800.0
2011-01-27 10:35:00,35.3,35.34,35.3,35.31,107000.0,24.5594,24.5873,24.5594,24.5664,107000.0
2011-01-27 10:40:00,35.31,35.33,35.28,35.31,105900.0,24.5664,24.5803,24.5455,24.5664,105900.0
2011-01-27 10:45:00,35.3,35.31,35.23,35.25,81100.0,24.5594,24.5664,24.5107,24.5246,81100.0
2011-01-27 10:50:00,35.26,35.3,35.25,35.29,85200.0,24.5316,24.5594,24.5246,24.5525,85200.0
2011-01-27 10:55:00,35.29,35.35,35.28,35.35,92600.0,24.5525,24.5942,24.5455,24.5942,92600.0
2011-01-27 11:00:00,35.35,35.4,35.34,35.4,196600.0,24.5942,24.629,24.5873,24.629,196600.0
2011-01-27 11:05:00,35.39,35.45,35.38,35.38,189000.0,24.6221,24.6638,24.6151,24.6151,189000.0
2011-01-27 11:10:00,35.39,35.4,35.35,35.4,80600.0,24.6221,24.629,24.5942,24.629,80600.0
2011-01-27 11:15:00,35.39,35.45,35.39,35.4,76300.0,24.6221,24.6638,24.6221,24.629,76300.0
2011-01-27 11:20:00,35.4,35.47,35.4,35.44,170500.0,24.629,24.6777,24.629,24.6568,170500.0
2011-01-27 11:25:00,35.44,35.45,35.4,35.41,77800.0,24.6568,24.6638,24.629,24.636,77800.0
2011-01-27 11:30:00,35.4,35.41,35.31,35.31,63600.0,24.629,24.636,24.5664,24.5664,63600.0
2011-01-27 11:35:00,35.32,35.32,35.2,35.24,231200.0,24.5733,24.5733,24.4899,24.5177,231200.0
2011-01-27 11:40:00,35.25,35.27,35.21,35.27,146400.0,24.5246,24.5386,24.4968,24.5386,146400.0
2011-01-27 11:45:00,35.26,35.32,35.26,35.32,78600.0,24.5316,24.5733,24.5316,24.5733,78600.0
2011-01-27 11:50:00,35.32,35.32,35.31,35.32,16900.0,24.5733,24.5733,24.5664,24.5733,16900.0
2011-01-27 11:55:00,35.31,35.37,35.31,35.37,35400.0,24.5664,24.6081,24.5664,24.6081,35400.0
2011-01-27 12:00:00,35.36,35.37,35.35,35.36,30100.0,24.6012,24.6081,24.5942,24.6012,30100.0
2011-01-27 12:05:00,35.35,35.36,35.34,35.35,40200.0,24.5942,24.6012,24.5873,24.5942,40200.0
2011-01-27 12:10:00,35.35,35.38,35.34,35.38,67300.0,24.5942,24.6151,24.5873,24.6151,67300.0
2011-01-27 12:15:00,35.38,35.4,35.36,35.39,67500.0,24.6151,24.629,24.6012,24.6221,67500.0
2011-01-27 12:20:00,35.4,35.4,35.38,35.39,84700.0,24.629,24.629,24.6151,24.6221,84700.0
2011-01-27 12:25:00,35.39,35.4,35.39,35.4,48600.0,24.6221,24.629,24.6221,24.629,48600.0
2011-01-27 12:30:00,35.39,35.4,35.37,35.37,69900.0,24.6221,24.629,24.6081,24.6081,69900.0
2011-01-27 12:35:00,35.38,35.39,35.36,35.37,79000.0,24.6151,24.6221,24.6012,24.6081,79000.0
2011-01-27 12:40:00,35.36,35.37,35.31,35.33,59700.0,24.6012,24.6081,24.5664,24.5803,59700.0
2011-01-27 12:45:00,35.34,35.37,35.33,35.34,48800.0,24.5873,24.6081,24.5803,24.5873,48800.0
2011-01-27 12:50:00,35.34,35.35,35.32,35.33,37900.0,24.5873,24.5942,24.5733,24.5803,37900.0
2011-01-27 12:55:00,35.32,35.39,35.32,35.37,83900.0,24.5733,24.6221,24.5733,24.6081,83900.0
2011-01-27 13:00:00,35.38,35.42,35.37,35.4,117000.0,24.6151,24.6429,24.6081,24.629,117000.0
2011-01-27 13:05:00,35.4,35.41,35.36,35.36,63500.0,24.629,24.636,24.6012,24.6012,63500.0
2011-01-27 13:10:00,35.37,35.37,35.33,35.33,63200.0,24.6081,24.6081,24.5803,24.5803,63200.0
2011-01-27 13:15:00,35.33,35.34,35.32,35.32,31500.0,24.5803,24.5873,24.5733,24.5733,31500.0
2011-01-27 13:20:00,35.32,35.34,35.32,35.34,29800.0,24.5733,24.5873,24.5733,24.5873,29800.0
2011-01-27 13:25:00,35.33,35.34,35.33,35.33,14600.0,24.5803,24.5873,24.5803,24.5803,14600.0
2011-01-27 13:30:00,35.33,35.34,35.33,35.33,13000.0,24.5803,24.5873,24.5803,24.5803,13000.0
2011-01-27 13:35:00,35.34,35.34,35.28,35.31,85600.0,24.5873,24.5873,24.5455,24.5664,85600.0
2011-01-27 13:40:00,35.31,35.31,35.29,35.29,12800.0,24.5664,24.5664,24.5525,24.5525,12800.0
2011-01-27 13:45:00,35.3,35.31,35.29,35.31,31200.0,24.5594,24.5664,24.5525,24.5664,31200.0
2011-01-27 13:50:00,35.3,35.31,35.27,35.27,41900.0,24.5594,24.5664,24.5386,24.5386,41900.0
2011-01-27 13:55:00,35.28,35.28,35.27,35.28,29200.0,24.5455,24.5455,24.5386,24.5455,29200.0
2011-01-27 14:00:00,35.27,35.31,35.27,35.3,68800.0,24.5386,24.5664,24.5386,24.5594,68800.0
2011-01-27 14:05:00,35.31,35.31,35.3,35.31,24100.0,24.5664,24.5664,24.5594,24.5664,24100.0
2011-01-27 14:10:00,35.31,35.34,35.31,35.32,43800.0,24.5664,24.5873,24.5664,24.5733,43800.0
2011-01-27 14:15:00,35.32,35.33,35.31,35.33,35400.0,24.5733,24.5803,24.5664,24.5803,35400.0
2011-01-27 14:20:00,35.33,35.35,35.32,35.35,91300.0,24.5803,24.5942,24.5733,24.5942,91300.0
2011-01-27 14:25:00,35.35,35.35,35.32,35.33,187300.0,24.5942,24.5942,24.5733,24.5803,187300.0
2011-01-27 14:30:00,35.33,35.36,35.33,35.35,74800.0,24.5803,24.6012,24.5803,24.5942,74800.0
2011-01-27 14:35:00,35.36,35.38,35.35,35.38,68800.0,24.6012,24.6151,24.5942,24.6151,68800.0
2011-01-27 14:40:00,35.38,35.44,35.38,35.44,139100.0,24.6151,24.6568,24.6151,24.6568,139100.0
2011-01-27 14:45:00,35.43,35.44,35.43,35.44,21300.0,24.6499,24.6568,24.6499,24.6568,21300.0
2011-01-27 14:50:00,35.44,35.47,35.4,35.44,142900.0,24.6568,24.6777,24.629,24.6568,142900.0
2011-01-27 14:55:00,35.45,35.46,35.44,35.45,28200.0,24.6638,24.6708,24.6568,24.6638,28200.0
2011-01-27 15:00:00,35.45,35.48,35.45,35.46,106700.0,24.6638,24.6847,24.6638,24.6708,106700.0
2011-01-27 15:05:00,35.46,35.49,35.45,35.49,89900.0,24.6708,24.6916,24.6638,24.6916,89900.0
2011-01-27 15:10:00,35.49,35.53,35.48,35.53,227300.0,24.6916,24.7195,24.6847,24.7195,227300.0
2011-01-27 15:15:00,35.53,35.53,35.48,35.49,128400.0,24.7195,24.7195,24.6847,24.6916,128400.0
2011-01-27 15:20:00,35.5,35.52,35.47,35.52,164700.0,24.6986,24.7125,24.6777,24.7125,164700.0
2011-01-27 15:25:00,35.51,35.53,35.51,35.52,103700.0,24.7055,24.7195,24.7055,24.7125,103700.0
2011-01-27 15:30:00,35.51,35.55,35.49,35.55,249700.0,24.7055,24.7334,24.6916,24.7334,249700.0
2011-01-27 15:35:00,35.55,35.58,35.52,35.57,200800.0,24.7334,24.7542,24.7125,24.7473,200800.0
2011-01-27 15:40:00,35.58,35.61,35.57,35.6,191800.0,24.7542,24.7751,24.7473,24.7682,191800.0
2011-01-27 15:45:00,35.6,35.6,35.54,35.56,226400.0,24.7682,24.7682,24.7264,24.7403,226400.0
2011-01-27 15:50:00,35.57,35.58,35.51,35.51,541000.0,24.7473,24.7542,24.7055,24.7055,541000.0
2011-01-27 15:55:00,35.51,35.54,35.47,35.47,482900.0,24.7055,24.7264,24.6777,24.6777,482900.0
2011-01-28 09:30:00,35.44,35.5,35.4,35.49,166400.0,24.6568,24.6986,24.629,24.6916,166400.0
2011-01-28 09:35:00,35.49,35.55,35.43,35.44,78000.0,24.6916,24.7334,24.6499,24.6568,78000.0
2011-01-28 09:40:00,35.44,35.45,35.39,35.4,86100.0,24.6568,24.6638,24.6221,24.629,86100.0
2011-01-28 09:45:00,35.4,35.52,35.38,35.49,94900.0,24.629,24.7125,24.6151,24.6916,94900.0
2011-01-28 09:50:00,35.49,35.58,35.47,35.57,81900.0,24.6916,24.7542,24.6777,24.7473,81900.0
2011-01-28 09:55:00,35.57,35.57,35.46,35.47,33100.0,24.7473,24.7473,24.6708,24.6777,33100.0
2011-01-28 10:00:00,35.46,35.48,35.45,35.45,39100.0,24.6708,24.6847,24.6638,24.6638,39100.0
2011-01-28 10:05:00,35.45,35.53,35.42,35.52,57500.0,24.6638,24.7195,24.6429,24.7125,57500.0
2011-01-28 10:10:00,35.52,35.52,35.45,35.46,57900.0,24.7125,24.7125,24.6638,24.6708,57900.0
2011-01-28 10:15:00,35.46,35.47,35.45,35.45,36500.0,24.6708,24.6777,24.6638,24.6638,36500.0
2011-01-28 10:20:00,35.46,35.46,35.4,35.4,92600.0,24.6708,24.6708,24.629,24.629,92600.0
2011-01-28 10:25:00,35.4,35.42,35.37,35.39,42300.0,24.629,24.6429,24.6081,24.6221,42300.0
2011-01-28 10:30:00,35.38,35.38,35.3,35.31,66400.0,24.6151,24.6151,24.5594,24.5664,66400.0
2011-01-28 10:35:00,35.31,35.34,35.29,35.29,77600.0,24.5664,24.5873,24.5525,24.5525,77600.0
2011-01-28 10:40:00,35.29,35.31,35.28,35.3,49400.0,24.5525,24.5664,24.5455,24.5594,49400.0
2011-01-28 10:45:00,35.31,35.31,35.25,35.28,67000.0,24.5664,24.5664,24.5246,24.5455,67000.0
2011-01-28 10:50:00,35.28,35.28,35.21,35.25,81800.0,24.5455,24.5455,24.4968,24.5246,81800.0
2011-01-28 10:55:00,35.25,35.27,35.24,35.26,85400.0,24.5246,24.5386,24.5177,24.5316,85400.0
2011-01-28 11:00:00,35.26,35.27,35.23,35.26,207000.0,24.5316,24.5386,24.5107,24.5316,207000.0
2011-01-28 11:05:00,35.25,35.26,35.23,35.25,51000.0,24.5246,24.5316,24.5107,24.5246,51000.0
2011-01-28 11:10:00,35.26,35.26,35.23,35.24,38500.0,24.5316,24.5316,24.5107,24.5177,38500.0
2011-01-28 11:15:00,35.23,35.24,35.21,35.23,90100.0,24.5107,24.5177,24.4968,24.5107,90100.0
2011-01-28 11:20:00,35.23,35.23,35.17,35.17,59600.0,24.5107,24.5107,24.469,24.469,59600.0
2011-01-28 11:25:00,35.17,35.19,35.15,35.15,90800.0,24.469,24.4829,24.4551,24.4551,90800.0
2011-01-28 11:30:00,35.15,35.16,35.11,35.14,71700.0,24.4551,24.462,24.4272,24.4481,71700.0
2011-01-28 11:35:00,35.14,35.15,35.13,35.15,36200.0,24.4481,24.4551,24.4412,24.4551,36200.0
2011-01-28 11:40:00,35.14,35.15,35.09,35.12,77600.0,24.4481,24.4551,24.4133,24.4342,77600.0
2011-01-28 11:45:00,35.12,35.15,35.11,35.11,81400.0,24.4342,24.4551,24.4272,24.4272,81400.0
2011-01-28 11:50:00,35.12,35.12,35.07,35.09,63600.0,24.4342,24.4342,24.3994,24.4133,63600.0
2011-01-28 11:55:00,35.08,35.09,35.04,35.05,54600.0,24.4064,24.4133,24.3785,24.3855,54600.0
2011-01-28 12:00:00,35.05,35.05,35.0,35.03,94600.0,24.3855,24.3855,24.3507,24.3716,94600.0
2011-01-28 12:05:00,35.03,35.07,35.02,35.06,34200.0,24.3716,24.3994,24.3646,24.3925,34200.0
2011-01-28 12:10:00,35.06,35.06,35.01,35.01,50500.0,24.3925,24.3925,24.3577,24.3577,50500.0
2011-01-28 12:15:00,35.02,35.04,35.01,35.02,70400.0,24.3646,24.3785,24.3577,24.3646,70400.0
2011-01-28 12:20:00,35.02,35.03,35.01,35.01,33200.0,24.3646,24.3716,24.3577,24.3577,33200.0
2011-01-28 12:25:00,35.01,35.02,35.0,35.0,52500.0,24.3577,24.3646,24.3507,24.3507,52500.0
2011-01-28 12:30:00,35.0,35.02,35.0,35.02,72800.0,24.3507,24.3646,24.3507,24.3646,72800.0
2011-01-28 12:35:00,35.02,35.05,35.01,35.02,50400.0,24.3646,24.3855,24.3577,24.3646,50400.0
2011-01-28 12:40:00,35.01,35.03,35.0,35.01,73300.0,24.3577,24.3716,24.3507,24.3577,73300.0
2011-01-28 12:45:00,35.0,35.02,34.99,35.02,69400.0,24.3507,24.3646,24.3438,24.3646,69400.0
2011-01-28 12:50:00,35.02,35.02,35.0,35.01,43300.0,24.3646,24.3646,24.3507,24.3577,43300.0
2011-01-28 12:55:00,35.01,35.01,34.99,35.0,60100.0,24.3577,24.3577,24.3438,24.3507,60100.0
2011-01-28 13:00:00,35.01,35.02,34.99,35.01,52000.0,24.3577,24.3646,24.3438,24.3577,52000.0
2011-01-28 13:05:00,35.02,35.02,34.99,34.99,99600.0,24.3646,24.3646,24.3438,24.3438,99600.0
2011-01-28 13:10:00,34.99,35.0,34.98,34.98,37200.0,24.3438,24.3507,24.3368,24.3368,37200.0
2011-01-28 13:15:00,34.98,34.99,34.95,34.96,72700.0,24.3368,24.3438,24.3159,24.3229,72700.0
2011-01-28 13:20:00,34.96,34.96,34.9,34.92,65100.0,24.3229,24.3229,24.2811,24.2951,65100.0
2011-01-28 13:25:00,34.9,34.94,34.9,34.94,46500.0,24.2811,24.309,24.2811,24.309,46500.0
2011-01-28 13:30:00,34.93,34.96,34.92,34.92,41100.0,24.302,24.3229,24.2951,24.2951,41100.0
2011-01-28 13:35:00,34.92,34.92,34.88,34.9,66900.0,24.2951,24.2951,24.2672,24.2811,66900.0
2011-01-28 13:40:00,34.91,34.92,34.88,34.91,100400.0,24.2881,24.2951,24.2672,24.2881,100400.0
2011-01-28 13:45:00,34.91,34.92,34.89,34.92,28800.0,24.2881,24.2951,24.2742,24.2951,28800.0
2011-01-28 13:50:00,34.91,34.94,34.91,34.93,33400.0,24.2881,24.309,24.2881,24.302,33400.0
2011-01-28 13:55:00,34.94,34.99,34.93,34.99,34600.0,24.309,24.3438,24.302,24.3438,34600.0
2011-01-28 14:00:00,34.98,34.99,34.96,34.99,56000.0,24.3368,24.3438,24.3229,24.3438,56000.0
2011-01-28 14:05:00,34.99,34.99,34.95,34.96,38300.0,24.3438,24.3438,24.3159,24.3229,38300.0
2011-01-28 14:10:00,34.96,34.96,34.91,34.93,51100.0,24.3229,24.3229,24.2881,24.302,51100.0
2011-01-28 14:15:00,34.93,34.94,34.92,34.93,56200.0,24.302,24.309,24.2951,24.302,56200.0
2011-01-28 14:20:00,34.93,34.94,34.91,34.94,75300.0,24.302,24.309,24.2881,24.309,75300.0
2011-01-28 14:25:00,34.94,34.94,34.93,34.94,41900.0,24.309,24.309,24.302,24.309,41900.0
2011-01-28 14:30:00,34.94,34.97,34.93,34.96,75100.0,24.309,24.3298,24.302,24.3229,75100.0
2011-01-28 14:35:00,34.96,35.01,34.96,34.98,51400.0,24.3229,24.3577,24.3229,24.3368,51400.0
2011-01-28 14:40:00,34.99,34.99,34.95,34.95,57200.0,24.3438,24.3438,24.3159,24.3159,57200.0
2011-01-28 14:45:00,34.96,34.96,34.93,34.94,54900.0,24.3229,24.3229,24.302,24.309,54900.0
2011-01-28 14:50:00,34.94,34.94,34.9,34.91,45000.0,24.309,24.309,24.2811,24.2881,45000.0
2011-01-28 14:55:00,34.9,34.91,34.88,34.9,77100.0,24.2811,24.2881,24.2672,24.2811,77100.0
2011-01-28 15:00:00,34.89,34.92,34.89,34.91,82200.0,24.2742,24.2951,24.2742,24.2881,82200.0
2011-01-28 15:05:00,34.9,34.92,34.89,34.89,67400.0,24.2811,24.2951,24.2742,24.2742,67400.0
2011-01-28 15:10:00,34.89,34.89,34.86,34.89,78400.0,24.2742,24.2742,24.2533,24.2742,78400.0
2011-01-28 15:15:00,34.88,34.89,34.84,34.86,116800.0,24.2672,24.2742,24.2394,24.2533,116800.0
2011-01-28 15:20:00,34.85,34.86,34.84,34.86,156900.0,24.2464,24.2533,24.2394,24.2533,156900.0
2011-01-28 15:25:00,34.85,34.86,34.84,34.85,192900.0,24.2464,24.2533,24.2394,24.2464,192900.0
2011-01-28 15:30:00,34.86,34.86,34.82,34.82,81400.0,24.2533,24.2533,24.2255,24.2255,81400.0
2011-01-28 15:35:00,34.82,34.84,34.8,34.81,115500.0,24.2255,24.2394,24.2116,24.2185,115500.0
2011-01-28 15:40:00,34.8,34.81,34.76,34.76,159600.0,24.2116,24.2185,24.1837,24.1837,159600.0
2011-01-28 15:45:00,34.77,34.82,34.76,34.77,150400.0,24.1907,24.2255,24.1837,24.1907,150400.0
2011-01-28 15:50:00,34.77,34.8,34.75,34.79,177100.0,24.1907,24.2116,24.1768,24.2046,177100.0
2011-01-28 15:55:00,34.79,34.8,34.75,34.76,240600.0,24.2046,24.2116,24.1768,24.1837,240600.0
2011-01-31 09:30:00,34.84,34.92,34.77,34.82,152000.0,24.2394,24.2951,24.1907,24.2255,152000.0
2011-01-31 09:35:00,34.82,34.82,34.76,34.76,50100.0,24.2255,24.2255,24.1837,24.1837,50100.0
2011-01-31 09:40:00,34.77,34.85,34.76,34.84,85200.0,24.1907,24.2464,24.1837,24.2394,85200.0
2011-01-31 09:45:00,34.84,34.84,34.75,34.76,55100.0,24.2394,24.2394,24.1768,24.1837,55100.0
2011-01-31 09:50:00,34.76,34.79,34.75,34.76,35500.0,24.1837,24.2046,24.1768,24.1837,35500.0
2011-01-31 09:55:00,34.76,34.78,34.75,34.76,91800.0,24.1837,24.1977,24.1768,24.1837,91800.0
2011-01-31 10:00:00,34.76,34.76,34.72,34.76,110200.0,24.1837,24.1837,24.1559,24.1837,110200.0
2011-01-31 10:05:00,34.76,34.76,34.72,34.73,34400.0,24.1837,24.1837,24.1559,24.1629,34400.0
2011-01-31 10:10:00,34.73,34.76,34.72,34.76,57000.0,24.1629,24.1837,24.1559,24.1837,57000.0
2011-01-31 10:15:00,34.75,34.84,34.75,34.83,68200.0,24.1768,24.2394,24.1768,24.2324,68200.0
2011-01-31 10:20:00,34.83,34.85,34.8,34.82,51700.0,24.2324,24.2464,24.2116,24.2255,51700.0
2011-01-31 10:25:00,34.81,34.82,34.77,34.79,70200.0,24.2185,24.2255,24.1907,24.2046,70200.0
2011-01-31 10:30:00,34.79,34.81,34.76,34.77,32100.0,24.2046,24.2185,24.1837,24.1907,32100.0
2011-01-31 10:35:00,34.77,34.79,34.77,34.77,43400.0,24.1907,24.2046,24.1907,24.1907,43400.0
2011-01-31 10:40:00,34.77,34.82,34.77,34.81,40100.0,24.1907,24.2255,24.1907,24.2185,40100.0
2011-01-31 10:45:00,34.81,34.86,34.81,34.86,33400.0,24.2185,24.2533,24.2185,24.2533,33400.0
2011-01-31 10:50:00,34.85,34.89,34.84,34.89,45900.0,24.2464,24.2742,24.2394,24.2742,45900.0
2011-01-31 10:55:00,34.89,34.91,34.88,34.89,95500.0,24.2742,24.2881,24.2672,24.2742,95500.0
2011-01-31 11:00:00,34.89,34.91,34.88,34.89,58900.0,24.2742,24.2881,24.2672,24.2742,58900.0
2011-01-31 11:05:00,34.89,34.9,34.88,34.89,62300.0,24.2742,24.2811,24.2672,24.2742,62300.0
2011-01-31 11:10:00,34.89,34.9,34.88,34.89,39700.0,24.2742,24.2811,24.2672,24.2742,39700.0
2011-01-31 11:15:00,34.88,34.89,34.88,34.89,21600.0,24.2672,24.2742,24.2672,24.2742,21600.0
2011-01-31 11:20:00,34.89,34.91,34.88,34.91,60000.0,24.2742,24.2881,24.2672,24.2881,60000.0
2011-01-31 11:25:00,34.9,34.91,34.84,34.84,110000.0,24.2811,24.2881,24.2394,24.2394,110000.0
2011-01-31 11:30:00,34.85,34.86,34.84,34.84,39900.0,24.2464,24.2533,24.2394,24.2394,39900.0
2011-01-31 11:35:00,34.84,34.89,34.84,34.88,29800.0,24.2394,24.2742,24.2394,24.2672,29800.0
2011-01-31 11:40:00,34.89,34.89,34.86,34.87,54200.0,24.2742,24.2742,24.2533,24.2603,54200.0
2011-01-31 11:45:00,34.86,34.87,34.86,34.87,21300.0,24.2533,24.2603,24.2533,24.2603,21300.0
2011-01-31 11:50:00,34.86,34.87,34.83,34.84,31100.0,24.2533,24.2603,24.2324,24.2394,31100.0
2011-01-31 11:55:00,34.83,34.83,34.8,34.81,26000.0,24.2324,24.2324,24.2116,24.2185,26000.0
2011-01-31 12:00:00,34.81,34.83,34.8,34.83,27800.0,24.2185,24.2324,24.2116,24.2324,27800.0
2011-01-31 12:05:00,34.83,34.86,34.82,34.86,28600.0,24.2324,24.2533,24.2255,24.2533,28600.0
2011-01-31 12:10:00,34.86,34.88,34.85,34.87,49800.0,24.2533,24.2672,24.2464,24.2603,49800.0
2011-01-31 12:15:00,34.87,34.87,34.85,34.87,87700.0,24.2603,24.2603,24.2464,24.2603,87700.0
2011-01-31 12:20:00,34.87,34.87,34.83,34.87,47900.0,24.2603,24.2603,24.2324,24.2603,47900.0
2011-01-31 12:25:00,34.87,34.88,34.86,34.86,80200.0,24.2603,24.2672,24.2533,24.2533,80200.0
2011-01-31 12:30:00,34.86,34.86,34.81,34.81,86800.0,24.2533,24.2533,24.2185,24.2185,86800.0
2011-01-31 12:35:00,34.81,34.82,34.77,34.77,60500.0,24.2185,24.2255,24.1907,24.1907,60500.0
2011-01-31 12:40:00,34.78,34.82,34.77,34.81,70000.0,24.1977,24.2255,24.1907,24.2185,70000.0
2011-01-31 12:45:00,34.81,34.81,34.8,34.8,24900.0,24.2185,24.2185,24.2116,24.2116,24900.0
2011-01-31 12:50:00,34.81,34.83,34.8,34.83,15400.0,24.2185,24.2324,24.2116,24.2324,15400.0
2011-01-31 12:55:00,34.83,34.84,34.79,34.8,82900.0,24.2324,24.2394,24.2046,24.2116,82900.0
2011-01-31 13:00:00,34.8,34.8,34.77,34.79,95900.0,24.2116,24.2116,24.1907,24.2046,95900.0
2011-01-31 13:05:00,34.78,34.81,34.75,34.78,82700.0,24.1977,24.2185,24.1768,24.1977,82700.0
2011-01-31 13:10:00,34.78,34.8,34.77,34.77,51100.0,24.1977,24.2116,24.1907,24.1907,51100.0
2011-01-31 13:15:00,34.77,34.79,34.77,34.79,49700.0,24.1907,24.2046,24.1907,24.2046,49700.0
2011-01-31 13:20:00,34.79,34.83,34.78,34.79,149100.0,24.2046,24.2324,24.1977,24.2046,149100.0
2011-01-31 13:25:00,34.78,34.8,34.78,34.79,17600.0,24.1977,24.2116,24.1977,24.2046,17600.0
2011-01-31 13:30:00,34.79,34.8,34.77,34.78,138200.0,24.2046,24.2116,24.1907,24.1977,138200.0
2011-01-31 13:35:00,34.78,34.79,34.77,34.79,59000.0,24.1977,24.2046,24.1907,24.2046,59000.0
2011-01-31 13:40:00,34.79,34.8,34.78,34.79,43700.0,24.2046,24.2116,24.1977,24.2046,43700.0
2011-01-31 13:45:00,34.79,34.83,34.79,34.83,53400.0,24.2046,24.2324,24.2046,24.2324,53400.0
2011-01-31 13:50:00,34.83,34.84,34.82,34.84,13800.0,24.2324,24.2394,24.2255,24.2394,13800.0
2011-01-31 13:55:00,34.84,34.84,34.83,34.83,17900.0,24.2394,24.2394,24.2324,24.2324,17900.0
2011-01-31 14:00:00,34.84,34.84,34.83,34.83,23200.0,24.2394,24.2394,24.2324,24.2324,23200.0
2011-01-31 14:05:00,34.84,34.85,34.83,34.84,46200.0,24.2394,24.2464,24.2324,24.2394,46200.0
2011-01-31 14:10:00,34.83,34.84,34.81,34.81,23500.0,24.2324,24.2394,24.2185,24.2185,23500.0
2011-01-31 14:15:00,34.81,34.82,34.81,34.81,25800.0,24.2185,24.2255,24.2185,24.2185,25800.0
2011-01-31 14:20:00,34.81,34.82,34.79,34.8,19300.0,24.2185,24.2255,24.2046,24.2116,19300.0
2011-01-31 14:25:00,34.79,34.8,34.78,34.78,16100.0,24.2046,24.2116,24.1977,24.1977,16100.0
2011-01-31 14:30:00,34.78,34.79,34.75,34.75,102200.0,24.1977,24.2046,24.1768,24.1768,102200.0
2011-01-31 14:35:00,34.76,34.76,34.73,34.73,38700.0,24.1837,24.1837,24.1629,24.1629,38700.0
2011-01-31 14:40:00,34.74,34.74,34.73,34.74,11800.0,24.1698,24.1698,24.1629,24.1698,11800.0
2011-01-31 14:45:00,34.74,34.76,34.73,34.75,33900.0,24.1698,24.1837,24.1629,24.1768,33900.0
2011-01-31 14:50:00,34.75,34.81,34.74,34.79,95100.0,24.1768,24.2185,24.1698,24.2046,95100.0
2011-01-31 14:55:00,34.79,34.8,34.76,34.78,38200.0,24.2046,24.2116,24.1837,24.1977,38200.0
2011-01-31 15:00:00,34.79,34.83,34.78,34.8,59400.0,24.2046,24.2324,24.1977,24.2116,59400.0
2011-01-31 15:05:00,34.8,34.81,34.78,34.79,42500.0,24.2116,24.2185,24.1977,24.2046,42500.0
2011-01-31 15:10:00,34.78,34.79,34.76,34.76,71200.0,24.1977,24.2046,24.1837,24.1837,71200.0
2011-01-31 15:15:00,34.76,34.8,34.76,34.79,54400.0,24.1837,24.2116,24.1837,24.2046,54400.0
2011-01-31 15:20:00,34.78,34.79,34.76,34.78,48600.0,24.1977,24.2046,24.1837,24.1977,48600.0
2011-01-31 15:25:00,34.78,34.78,34.77,34.77,40200.0,24.1977,24.1977,24.1907,24.1907,40200.0
2011-01-31 15:30:00,34.77,34.79,34.76,34.78,153000.0,24.1907,24.2046,24.1837,24.1977,153000.0
2011-01-31 15:35:00,34.77,34.78,34.75,34.75,90900.0,24.1907,24.1977,24.1768,24.1768,90900.0
2011-01-31 15:40:00,34.75,34.77,34.74,34.76,94700.0,24.1768,24.1907,24.1698,24.1837,94700.0
2011-01-31 15:45:00,34.75,34.78,34.73,34.77,171500.0,24.1768,24.1977,24.1629,24.1907,171500.0
2011-01-31 15:50:00,34.77,34.78,34.76,34.78,108600.0,24.1907,24.1977,24.1837,24.1977,108600.0
2011-01-31 15:55:00,34.77,34.78,34.75,34.78,318500.0,24.1907,24.1977,24.1768,24.1977,318500.0
2011-02-01 09:30:00,34.78,34.92,34.75,34.92,232200.0,24.1977,24.2951,24.1768,24.2951,232200.0
2011-02-01 09:35:00,34.92,35.0,34.88,34.9,139300.0,24.2951,24.3507,24.2672,24.2811,139300.0
2011-02-01 09:40:00,34.89,34.9,34.78,34.79,73900.0,24.2742,24.2811,24.1977,24.2046,73900.0
2011-02-01 09:45:00,34.79,34.79,34.76,34.76,49400.0,24.2046,24.2046,24.1837,24.1837,49400.0
2011-02-01 09:50:00,34.76,34.82,34.76,34.77,80700.0,24.1837,24.2255,24.1837,24.1907,80700.0
2011-02-01 09:55:00,34.77,34.85,34.77,34.8,61100.0,24.1907,24.2464,24.1907,24.2116,61100.0
2011-02-01 10:00:00,34.8,34.84,34.76,34.76,68200.0,24.2116,24.2394,24.1837,24.1837,68200.0
2011-02-01 10:05:00,34.76,34.79,34.76,34.77,51800.0,24.1837,24.2046,24.1837,24.1907,51800.0
2011-02-01 10:10:00,34.77,34.83,34.77,34.82,45100.0,24.1907,24.2324,24.1907,24.2255,45100.0
2011-02-01 10:15:00,34.83,34.83,34.78,34.78,51400.0,24.2324,24.2324,24.1977,24.1977,51400.0
2011-02-01 10:20:00,34.79,34.86,34.78,34.86,87900.0,24.2046,24.2533,24.1977,24.2533,87900.0
2011-02-01 10:25:00,34.86,34.86,34.85,34.85,53100.0,24.2533,24.2533,24.2464,24.2464,53100.0
2011-02-01 10:30:00,34.85,34.86,34.8,34.8,97700.0,24.2464,24.2533,24.2116,24.2116,97700.0
2011-02-01 10:35:00,34.8,34.81,34.77,34.79,110300.0,24.2116,24.2185,24.1907,24.2046,110300.0
2011-02-01 10:40:00,34.78,34.88,34.78,34.88,66100.0,24.1977,24.2672,24.1977,24.2672,66100.0
2011-02-01 10:45:00,34.89,34.91,34.89,34.9,55700.0,24.2742,24.2881,24.2742,24.2811,55700.0
2011-02-01 10:50:00,34.9,34.93,34.9,34.91,54300.0,24.2811,24.302,24.2811,24.2881,54300.0
2011-02-01 10:55:00,34.91,34.91,34.9,34.91,36000.0,24.2881,24.2881,24.2811,24.2881,36000.0
2011-02-01 11:00:00,34.91,34.94,34.9,34.94,51600.0,24.2881,24.309,24.2811,24.309,51600.0
2011-02-01 11:05:00,34.93,34.94,34.89,34.89,73700.0,24.302,24.309,24.2742,24.2742,73700.0
2011-02-01 11:10:00,34.89,34.9,34.87,34.87,57900.0,24.2742,24.2811,24.2603,24.2603,57900.0
2011-02-01 11:15:00,34.88,34.88,34.86,34.87,38100.0,24.2672,24.2672,24.2533,24.2603,38100.0
2011-02-01 11:20:00,34.86,34.9,34.86,34.9,54800.0,24.2533,24.2811,24.2533,24.2811,54800.0
2011-02-01 11:25:00,34.9,34.9,34.89,34.9,54400.0,24.2811,24.2811,24.2742,24.2811,54400.0
2011-02-01 11:30:00,34.9,34.92,34.89,34.92,50500.0,24.2811,24.2951,24.2742,24.2951,50500.0
2011-02-01 11:35:00,34.92,34.95,34.91,34.94,44700.0,24.2951,24.3159,24.2881,24.309,44700.0
2011-02-01 11:40:00,34.95,34.97,34.93,34.93,55300.0,24.3159,24.3298,24.302,24.302,55300.0
2011-02-01 11:45:00,34.94,34.96,34.93,34.95,56500.0,24.309,24.3229,24.302,24.3159,56500.0
2011-02-01 11:50:00,34.94,34.95,34.92,34.95,76800.0,24.309,24.3159,24.2951,24.3159,76800.0
2011-02-01 11:55:00,34.95,34.99,34.95,34.99,40900.0,24.3159,24.3438,24.3159,24.3438,40900.0
2011-02-01 12:00:00,34.98,34.98,34.96,34.98,40600.0,24.3368,24.3368,24.3229,24.3368,40600.0
2011-02-01 12:05:00,34.97,34.98,34.96,34.97,31300.0,24.3298,24.3368,24.3229,24.3298,31300.0
2011-02-01 12:10:00,34.96,34.99,34.96,34.98,38000.0,24.3229,24.3438,24.3229,24.3368,38000.0
2011-02-01 12:15:00,34.98,34.99,34.96,34.99,49300.0,24.3368,24.3438,24.3229,24.3438,49300.0
2011-02-01 12:20:00,34.98,35.0,34.98,35.0,44300.0,24.3368,24.3507,24.3368,24.3507,44300.0
2011-02-01 12:25:00,35.0,35.0,34.99,35.0,43000.0,24.3507,24.3507,24.3438,24.3507,43000.0
2011-02-01 12:30:00,35.0,35.0,34.98,34.98,38800.0,24.3507,24.3507,24.3368,24.3368,38800.0
2011-02-01 12:35:00,34.99,34.99,34.98,34.99,32100.0,24.3438,24.3438,24.3368,24.3438,32100.0
2011-02-01 12:40:00,34.98,35.0,34.98,35.0,42400.0,24.3368,24.3507,24.3368,24.3507,42400.0
2011-02-01 12:45:00,35.0,35.02,34.99,35.02,52600.0,24.3507,24.3646,24.3438,24.3646,52600.0
2011-02-01 12:50:00,35.01,35.03,35.01,35.03,42500.0,24.3577,24.3716,24.3577,24.3716,42500.0
2011-02-01 12:55:00,35.02,35.03,35.0,35.03,71200.0,24.3646,24.3716,24.3507,24.3716,71200.0
2011-02-01 13:00:00,35.03,35.03,35.02,35.03,49600.0,24.3716,24.3716,24.3646,24.3716,49600.0
2011-02-01 13:05:00,35.03,35.03,35.02,35.02,18200.0,24.3716,24.3716,24.3646,24.3646,18200.0
2011-02-01 13:10:00,35.03,35.03,35.0,35.0,63700.0,24.3716,24.3716,24.3507,24.3507,63700.0
2011-02-01 13:15:00,35.0,35.01,34.99,35.0,26600.0,24.3507,24.3577,24.3438,24.3507,26600.0
2011-02-01 13:20:00,35.0,35.0,34.97,34.97,29400.0,24.3507,24.3507,24.3298,24.3298,29400.0
2011-02-01 13:25:00,34.97,34.99,34.97,34.99,51900.0,24.3298,24.3438,24.3298,24.3438,51900.0
2011-02-01 13:30:00,34.99,35.01,34.95,34.96,61400.0,24.3438,24.3577,24.3159,24.3229,61400.0
2011-02-01 13:35:00,34.96,34.96,34.93,34.96,48000.0,24.3229,24.3229,24.302,24.3229,48000.0
2011-02-01 13:40:00,34.95,34.97,34.95,34.97,42000.0,24.3159,24.3298,24.3159,24.3298,42000.0
2011-02-01 13:45:00,34.97,35.01,34.97,35.01,41100.0,24.3298,24.3577,24.3298,24.3577,41100.0
2011-02-01 13:50:00,35.01,35.01,34.96,34.96,47100.0,24.3577,24.3577,24.3229,24.3229,47100.0
2011-02-01 13:55:00,34.96,34.97,34.93,34.93,34200.0,24.3229,24.3298,24.302,24.302,34200.0
2011-02-01 14:00:00,34.94,35.0,34.93,35.0,72200.0,24.309,24.3507,24.302,24.3507,72200.0
2011-02-01 14:05:00,34.99,35.02,34.99,35.01,57800.0,24.3438,24.3646,24.3438,24.3577,57800.0
2011-02-01 14:10:00,35.0,35.02,34.99,35.02,38000.0,24.3507,24.3646,24.3438,24.3646,38000.0
2011-02-01 14:15:00,35.02,35.05,35.02,35.05,317500.0,24.3646,24.3855,24.3646,24.3855,317500.0
2011-02-01 14:20:00,35.05,35.06,35.03,35.04,41500.0,24.3855,24.3925,24.3716,24.3785,41500.0
2011-02-01 14:25:00,35.03,35.06,35.03,35.05,51500.0,24.3716,24.3925,24.3716,24.3855,51500.0
2011-02-01 14:30:00,35.05,35.07,35.04,35.05,75400.0,24.3855,24.3994,24.3785,24.3855,75400.0
2011-02-01 14:35:00,35.05,35.07,35.05,35.06,61300.0,24.3855,24.3994,24.3855,24.3925,61300.0
2011-02-01 14:40:00,35.06,35.1,35.06,35.1,91600.0,24.3925,24.4203,24.3925,24.4203,91600.0
2011-02-01 14:45:00,35.1,35.11,35.09,35.1,67700.0,24.4203,24.4272,24.4133,24.4203,67700.0
2011-02-01 14:50:00,35.09,35.1,35.09,35.1,54900.0,24.4133,24.4203,24.4133,24.4203,54900.0
2011-02-01 14:55:00,35.1,35.15,35.09,35.15,60700.0,24.4203,24.4551,24.4133,24.4551,60700.0
2011-02-01 15:00:00,35.15,35.16,35.14,35.15,59400.0,24.4551,24.462,24.4481,24.4551,59400.0
2011-02-01 15:05:00,35.15,35.15,35.12,35.13,108500.0,24.4551,24.4551,24.4342,24.4412,108500.0
2011-02-01 15:10:00,35.13,35.13,35.12,35.13,36700.0,24.4412,24.4412,24.4342,24.4412,36700.0
2011-02-01 15:15:00,35.13,35.13,35.12,35.12,46500.0,24.4412,24.4412,24.4342,24.4342,46500.0
2011-02-01 15:20:00,35.12,35.13,35.12,35.13,128000.0,24.4342,24.4412,24.4342,24.4412,128000.0
2011-02-01 15:25:00,35.12,35.15,35.12,35.15,117800.0,24.4342,24.4551,24.4342,24.4551,117800.0
2011-02-01 15:30:00,35.15,35.15,35.14,35.15,64500.0,24.4551,24.4551,24.4481,24.4551,64500.0
2011-02-01 15:35:00,35.14,35.17,35.14,35.14,139800.0,24.4481,24.469,24.4481,24.4481,139800.0
2011-02-01 15:40:00,35.14,35.16,35.12,35.12,113500.0,24.4481,24.462,24.4342,24.4342,113500.0
2011-02-01 15:45:00,35.13,35.18,35.13,35.18,193400.0,24.4412,24.4759,24.4412,24.4759,193400.0
2011-02-01 15:50:00,35.17,35.2,35.17,35.19,216900.0,24.469,24.4899,24.469,24.4829,216900.0
2011-02-01 15:55:00,35.19,35.22,35.18,35.2,521100.0,24.4829,24.5038,24.4759,24.4899,521100.0
2011-02-02 09:30:00,35.18,35.18,35.1,35.11,103600.0,24.4759,24.4759,24.4203,24.4272,103600.0
2011-02-02 09:35:00,35.11,35.21,35.09,35.19,105800.0,24.4272,24.4968,24.4133,24.4829,105800.0
2011-02-02 09:40:00,35.19,35.23,35.09,35.16,150400.0,24.4829,24.5107,24.4133,24.462,150400.0
2011-02-02 09:45:00,35.16,35.22,35.14,35.14,86300.0,24.462,24.5038,24.4481,24.4481,86300.0
2011-02-02 09:50:00,35.15,35.22,35.14,35.21,124500.0,24.4551,24.5038,24.4481,24.4968,124500.0
2011-02-02 09:55:00,35.21,35.21,35.16,35.17,66100.0,24.4968,24.4968,24.462,24.469,66100.0
2011-02-02 10:00:00,35.17,35.18,35.12,35.14,73800.0,24.469,24.4759,24.4342,24.4481,73800.0
2011-02-02 10:05:00,35.15,35.19,35.14,35.15,80300.0,24.4551,24.4829,24.4481,24.4551,80300.0
2011-02-02 10:10:00,35.16,35.21,35.15,35.15,75300.0,24.462,24.4968,24.4551,24.4551,75300.0
2011-02-02 10:15:00,35.15,35.18,35.14,35.15,76800.0,24.4551,24.4759,24.4481,24.4551,76800.0
2011-02-02 10:20:00,35.15,35.17,35.15,35.17,34700.0,24.4551,24.469,24.4551,24.469,34700.0
2011-02-02 10:25:00,35.18,35.25,35.18,35.24,94800.0,24.4759,24.5246,24.4759,24.5177,94800.0
2011-02-02 10:30:00,35.25,35.26,35.23,35.25,68300.0,24.5246,24.5316,24.5107,24.5246,68300.0
2011-02-02 10:35:00,35.25,35.28,35.25,35.28,37600.0,24.5246,24.5455,24.5246,24.5455,37600.0
2011-02-02 10:40:00,35.27,35.28,35.21,35.22,67900.0,24.5386,24.5455,24.4968,24.5038,67900.0
2011-02-02 10:45:00,35.22,35.26,35.21,35.24,120700.0,24.5038,24.5316,24.4968,24.5177,120700.0
2011-02-02 10:50:00,35.25,35.26,35.24,35.24,39900.0,24.5246,24.5316,24.5177,24.5177,39900.0
2011-02-02 10:55:00,35.24,35.25,35.23,35.24,33400.0,24.5177,24.5246,24.5107,24.5177,33400.0
2011-02-02 11:00:00,35.24,35.25,35.23,35.24,87100.0,24.5177,24.5246,24.5107,24.5177,87100.0
2011-02-02 11:05:00,35.23,35.29,35.23,35.28,109800.0,24.5107,24.5525,24.5107,24.5455,109800.0
2011-02-02 11:10:00,35.29,35.29,35.24,35.29,81100.0,24.5525,24.5525,24.5177,24.5525,81100.0
2011-02-02 11:15:00,35.28,35.29,35.27,35.29,23000.0,24.5455,24.5525,24.5386,24.5525,23000.0
2011-02-02 11:20:00,35.29,35.29,35.28,35.29,32000.0,24.5525,24.5525,24.5455,24.5525,32000.0
2011-02-02 11:25:00,35.28,35.31,35.27,35.3,99400.0,24.5455,24.5664,24.5386,24.5594,99400.0
2011-02-02 11:30:00,35.29,35.37,35.29,35.37,110500.0,24.5525,24.6081,24.5525,24.6081,110500.0
2011-02-02 11:35:00,35.36,35.38,35.36,35.37,26600.0,24.6012,24.6151,24.6012,24.6081,26600.0
2011-02-02 11:40:00,35.38,35.42,35.37,35.42,95700.0,24.6151,24.6429,24.6081,24.6429,95700.0
2011-02-02 11:45:00,35.42,35.43,35.4,35.41,71800.0,24.6429,24.6499,24.629,24.636,71800.0
2011-02-02 11:50:00,35.41,35.42,35.4,35.42,67800.0,24.636,24.6429,24.629,24.6429,67800.0
2011-02-02 11:55:00,35.41,35.44,35.41,35.43,70000.0,24.636,24.6568,24.636,24.6499,70000.0
2011-02-02 12:00:00,35.43,35.45,35.43,35.45,97900.0,24.6499,24.6638,24.6499,24.6638,97900.0
2011-02-02 12:05:00,35.45,35.45,35.38,35.38,79000.0,24.6638,24.6638,24.6151,24.6151,79000.0
2011-02-02 12:10:00,35.38,35.39,35.35,35.36,29900.0,24.6151,24.6221,24.5942,24.6012,29900.0
2011-02-02 12:15:00,35.35,35.38,35.35,35.37,44600.0,24.5942,24.6151,24.5942,24.6081,44600.0
2011-02-02 12:20:00,35.36,35.37,35.33,35.33,19800.0,24.6012,24.6081,24.5803,24.5803,19800.0
2011-02-02 12:25:00,35.33,35.37,35.33,35.34,39400.0,24.5803,24.6081,24.5803,24.5873,39400.0
2011-02-02 12:30:00,35.34,35.37,35.33,35.33,30800.0,24.5873,24.6081,24.5803,24.5803,30800.0
2011-02-02 12:35:00,35.32,35.35,35.31,35.34,28100.0,24.5733,24.5942,24.5664,24.5873,28100.0
2011-02-02 12:40:00,35.34,35.35,35.34,35.34,11000.0,24.5873,24.5942,24.5873,24.5873,11000.0
2011-02-02 12:45:00,35.34,35.36,35.34,35.35,21400.0,24.5873,24.6012,24.5873,24.5942,21400.0
2011-02-02 12:50:00,35.36,35.39,35.34,35.38,70100.0,24.6012,24.6221,24.5873,24.6151,70100.0
2011-02-02 12:55:00,35.39,35.39,35.36,35.37,26000.0,24.6221,24.6221,24.6012,24.6081,26000.0
2011-02-02 13:00:00,35.36,35.39,35.35,35.38,33300.0,24.6012,24.6221,24.5942,24.6151,33300.0
2011-02-02 13:05:00,35.38,35.4,35.37,35.4,66800.0,24.6151,24.629,24.6081,24.629,66800.0
2011-02-02 13:10:00,35.4,35.43,35.39,35.43,79500.0,24.629,24.6499,24.6221,24.6499,79500.0
2011-02-02 13:15:00,35.43,35.44,35.42,35.43,37900.0,24.6499,24.6568,24.6429,24.6499,37900.0
2011-02-02 13:20:00,35.43,35.48,35.43,35.48,43600.0,24.6499,24.6847,24.6499,24.6847,43600.0
2011-02-02 13:25:00,35.48,35.51,35.47,35.5,66100.0,24.6847,24.7055,24.6777,24.6986,66100.0
2011-02-02 13:30:00,35.51,35.51,35.49,35.49,99200.0,24.7055,24.7055,24.6916,24.6916,99200.0
2011-02-02 13:35:00,35.49,35.5,35.47,35.47,59500.0,24.6916,24.6986,24.6777,24.6777,59500.0
2011-02-02 13:40:00,35.48,35.48,35.44,35.44,41600.0,24.6847,24.6847,24.6568,24.6568,41600.0
2011-02-02 13:45:00,35.44,35.51,35.44,35.5,222600.0,24.6568,24.7055,24.6568,24.6986,222600.0
2011-02-02 13:50:00,35.5,35.5,35.47,35.48,67300.0,24.6986,24.6986,24.6777,24.6847,67300.0
2011-02-02 13:55:00,35.48,35.49,35.45,35.45,23300.0,24.6847,24.6916,24.6638,24.6638,23300.0
2011-02-02 14:00:00,35.45,35.5,35.45,35.46,228400.0,24.6638,24.6986,24.6638,24.6708,228400.0
2011-02-02 14:05:00,35.47,35.47,35.45,35.47,54200.0,24.6777,24.6777,24.6638,24.6777,54200.0
2011-02-02 14:10:00,35.47,35.49,35.44,35.49,71900.0,24.6777,24.6916,24.6568,24.6916,71900.0
2011-02-02 14:15:00,35.49,35.49,35.46,35.47,34300.0,24.6916,24.6916,24.6708,24.6777,34300.0
2011-02-02 14:20:00,35.47,35.47,35.46,35.47,19300.0,24.6777,24.6777,24.6708,24.6777,19300.0
2011-02-02 14:25:00,35.47,35.48,35.46,35.47,56600.0,24.6777,24.6847,24.6708,24.6777,56600.0
2011-02-02 14:30:00,35.47,35.47,35.44,35.45,52900.0,24.6777,24.6777,24.6568,24.6638,52900.0
2011-02-02 14:35:00,35.44,35.46,35.44,35.45,38700.0,24.6568,24.6708,24.6568,24.6638,38700.0
2011-02-02 14:40:00,35.45,35.45,35.44,35.45,18900.0,24.6638,24.6638,24.6568,24.6638,18900.0
2011-02-02 14:45:00,35.45,35.45,35.43,35.44,23600.0,24.6638,24.6638,24.6499,24.6568,23600.0
2011-02-02 14:50:00,35.44,35.48,35.44,35.48,77300.0,24.6568,24.6847,24.6568,24.6847,77300.0
2011-02-02 14:55:00,35.48,35.48,35.47,35.48,22300.0,24.6847,24.6847,24.6777,24.6847,22300.0
2011-02-02 15:00:00,35.48,35.48,35.46,35.46,48500.0,24.6847,24.6847,24.6708,24.6708,48500.0
2011-02-02 15:05:00,35.47,35.48,35.46,35.48,54200.0,24.6777,24.6847,24.6708,24.6847,54200.0
2011-02-02 15:10:00,35.48,35.48,35.47,35.47,39000.0,24.6847,24.6847,24.6777,24.6777,39000.0
2011-02-02 15:15:00,35.48,35.48,35.46,35.47,60100.0,24.6847,24.6847,24.6708,24.6777,60100.0
2011-02-02 15:20:00,35.46,35.47,35.46,35.47,49500.0,24.6708,24.6777,24.6708,24.6777,49500.0
2011-02-02 15:25:00,35.46,35.47,35.41,35.42,74900.0,24.6708,24.6777,24.636,24.6429,74900.0
2011-02-02 15:30:00,35.41,35.42,35.37,35.42,94000.0,24.636,24.6429,24.6081,24.6429,94000.0
2011-02-02 15:35:00,35.42,35.44,35.36,35.39,343700.0,24.6429,24.6568,24.6012,24.6221,343700.0
2011-02-02 15:40:00,35.39,35.44,35.39,35.41,244800.0,24.6221,24.6568,24.6221,24.636,244800.0
2011-02-02 15:45:00,35.4,35.41,35.38,35.38,88400.0,24.629,24.636,24.6151,24.6151,88400.0
2011-02-02 15:50:00,35.39,35.42,35.36,35.41,254900.0,24.6221,24.6429,24.6012,24.636,254900.0
2011-02-02 15:55:00,35.4,35.46,35.4,35.45,462700.0,24.629,24.6708,24.629,24.6638,462700.0
2011-02-03 09:30:00,35.32,35.46,35.3,35.38,145300.0,24.5733,24.6708,24.5594,24.6151,145300.0
2011-02-03 09:35:00,35.36,35.4,35.33,35.38,45900.0,24.6012,24.629,24.5803,24.6151,45900.0
2011-02-03 09:40:00,35.37,35.38,35.29,35.35,91200.0,24.6081,24.6151,24.5525,24.5942,91200.0
2011-02-03 09:45:00,35.33,35.36,35.32,35.34,72800.0,24.5803,24.6012,24.5733,24.5873,72800.0
2011-02-03 09:50:00,35.33,35.4,35.33,35.35,79400.0,24.5803,24.629,24.5803,24.5942,79400.0
2011-02-03 09:55:00,35.34,35.4,35.31,35.36,108100.0,24.5873,24.629,24.5664,24.6012,108100.0
2011-02-03 10:00:00,35.37,35.39,35.33,35.34,56900.0,24.6081,24.6221,24.5803,24.5873,56900.0
2011-02-03 10:05:00,35.34,35.38,35.33,35.37,171300.0,24.5873,24.6151,24.5803,24.6081,171300.0
2011-02-03 10:10:00,35.37,35.37,35.33,35.34,60600.0,24.6081,24.6081,24.5803,24.5873,60600.0
2011-02-03 10:15:00,35.35,35.39,35.33,35.38,108600.0,24.5942,24.6221,24.5803,24.6151,108600.0
2011-02-03 10:20:00,35.39,35.41,35.37,35.4,85400.0,24.6221,24.636,24.6081,24.629,85400.0
2011-02-03 10:25:00,35.4,35.42,35.39,35.41,41100.0,24.629,24.6429,24.6221,24.636,41100.0
2011-02-03 10:30:00,35.41,35.42,35.38,35.39,55000.0,24.636,24.6429,24.6151,24.6221,55000.0
2011-02-03 10:35:00,35.4,35.44,35.39,35.41,49600.0,24.629,24.6568,24.6221,24.636,49600.0
2011-02-03 10:40:00,35.41,35.42,35.4,35.42,56800.0,24.636,24.6429,24.629,24.6429,56800.0
2011-02-03 10:45:00,35.42,35.42,35.4,35.4,46300.0,24.6429,24.6429,24.629,24.629,46300.0
2011-02-03 10:50:00,35.41,35.44,35.41,35.44,47100.0,24.636,24.6568,24.636,24.6568,47100.0
2011-02-03 10:55:00,35.43,35.47,35.42,35.43,64700.0,24.6499,24.6777,24.6429,24.6499,64700.0
2011-02-03 11:00:00,35.42,35.43,35.4,35.41,45000.0,24.6429,24.6499,24.629,24.636,45000.0
2011-02-03 11:05:00,35.4,35.41,35.38,35.4,97200.0,24.629,24.636,24.6151,24.629,97200.0
2011-02-03 11:10:00,35.4,35.44,35.4,35.44,21500.0,24.629,24.6568,24.629,24.6568,21500.0
2011-02-03 11:15:00,35.44,35.44,35.36,35.37,553800.0,24.6568,24.6568,24.6012,24.6081,553800.0
2011-02-03 11:20:00,35.36,35.38,35.34,35.35,68400.0,24.6012,24.6151,24.5873,24.5942,68400.0
2011-02-03 11:25:00,35.35,35.35,35.31,35.33,254900.0,24.5942,24.5942,24.5664,24.5803,254900.0
2011-02-03 11:30:00,35.33,35.36,35.32,35.35,86600.0,24.5803,24.6012,24.5733,24.5942,86600.0
2011-02-03 11:35:00,35.35,35.36,35.34,35.35,83100.0,24.5942,24.6012,24.5873,24.5942,83100.0
2011-02-03 11:40:00,35.35,35.36,35.34,35.36,134000.0,24.5942,24.6012,24.5873,24.6012,134000.0
2011-02-03 11:45:00,35.36,35.38,35.35,35.36,30000.0,24.6012,24.6151,24.5942,24.6012,30000.0
2011-02-03 11:50:00,35.36,35.39,35.36,35.38,28800.0,24.6012,24.6221,24.6012,24.6151,28800.0
2011-02-03 11:55:00,35.37,35.42,35.37,35.42,26500.0,24.6081,24.6429,24.6081,24.6429,26500.0
2011-02-03 12:00:00,35.41,35.42,35.38,35.39,23100.0,24.636,24.6429,24.6151,24.6221,23100.0
2011-02-03 12:05:00,35.38,35.39,35.36,35.39,32800.0,24.6151,24.6221,24.6012,24.6221,32800.0
2011-02-03 12:10:00,35.39,35.4,35.37,35.38,10900.0,24.6221,24.629,24.6081,24.6151,10900.0
2011-02-03 12:15:00,35.38,35.41,35.37,35.4,27400.0,24.6151,24.636,24.6081,24.629,27400.0
2011-02-03 12:20:00,35.39,35.4,35.38,35.4,18700.0,24.6221,24.629,24.6151,24.629,18700.0
2011-02-03 12:25:00,35.4,35.43,35.4,35.42,30000.0,24.629,24.6499,24.629,24.6429,30000.0
2011-02-03 12:30:00,35.42,35.44,35.42,35.44,23700.0,24.6429,24.6568,24.6429,24.6568,23700.0
2011-02-03 12:35:00,35.43,35.47,35.43,35.46,39600.0,24.6499,24.6777,24.6499,24.6708,39600.0
2011-02-03 12:40:00,35.46,35.47,35.44,35.44,13600.0,24.6708,24.6777,24.6568,24.6568,13600.0
2011-02-03 12:45:00,35.45,35.45,35.41,35.43,33600.0,24.6638,24.6638,24.636,24.6499,33600.0
2011-02-03 12:50:00,35.41,35.48,35.41,35.46,48500.0,24.636,24.6847,24.636,24.6708,48500.0
2011-02-03 12:55:00,35.47,35.5,35.46,35.49,23300.0,24.6777,24.6986,24.6708,24.6916,23300.0
2011-02-03 13:00:00,35.5,35.5,35.48,35.5,35000.0,24.6986,24.6986,24.6847,24.6986,35000.0
2011-02-03 13:05:00,35.5,35.52,35.48,35.51,47800.0,24.6986,24.7125,24.6847,24.7055,47800.0
2011-02-03 13:10:00,35.52,35.55,35.51,35.54,51100.0,24.7125,24.7334,24.7055,24.7264,51100.0
2011-02-03 13:15:00,35.53,35.53,35.48,35.49,34500.0,24.7195,24.7195,24.6847,24.6916,34500.0
2011-02-03 13:20:00,35.49,35.55,35.49,35.54,46900.0,24.6916,24.7334,24.6916,24.7264,46900.0
2011-02-03 13:25:00,35.53,35.57,35.53,35.56,47200.0,24.7195,24.7473,24.7195,24.7403,47200.0
2011-02-03 13:30:00,35.56,35.56,35.49,35.49,35500.0,24.7403,24.7403,24.6916,24.6916,35500.0
2011-02-03 13:35:00,35.49,35.51,35.49,35.51,17900.0,24.6916,24.7055,24.6916,24.7055,17900.0
2011-02-03 13:40:00,35.51,35.52,35.49,35.51,42500.0,24.7055,24.7125,24.6916,24.7055,42500.0
2011-02-03 13:45:00,35.51,35.52,35.48,35.5,32000.0,24.7055,24.7125,24.6847,24.6986,32000.0
2011-02-03 13:50:00,35.49,35.51,35.49,35.5,28200.0,24.6916,24.7055,24.6916,24.6986,28200.0
2011-02-03 13:55:00,35.5,35.52,35.49,35.52,39800.0,24.6986,24.7125,24.6916,24.7125,39800.0
2011-02-03 14:00:00,35.52,35.54,35.51,35.51,43500.0,24.7125,24.7264,24.7055,24.7055,43500.0
2011-02-03 14:05:00,35.51,35.52,35.47,35.48,58700.0,24.7055,24.7125,24.6777,24.6847,58700.0
2011-02-03 14:10:00,35.48,35.5,35.48,35.5,23500.0,24.6847,24.6986,24.6847,24.6986,23500.0
2011-02-03 14:15:00,35.49,35.54,35.49,35.52,26400.0,24.6916,24.7264,24.6916,24.7125,26400.0
2011-02-03 14:20:00,35.53,35.54,35.5,35.5,42200.0,24.7195,24.7264,24.6986,24.6986,42200.0
2011-02-03 14:25:00,35.5,35.54,35.5,35.52,54300.0,24.6986,24.7264,24.6986,24.7125,54300.0
2011-02-03 14:30:00,35.53,35.54,35.52,35.53,29500.0,24.7195,24.7264,24.7125,24.7195,29500.0
2011-02-03 14:35:00,35.53,35.54,35.52,35.53,34200.0,24.7195,24.7264,24.7125,24.7195,34200.0
2011-02-03 14:40:00,35.53,35.54,35.53,35.53,12600.0,24.7195,24.7264,24.7195,24.7195,12600.0
2011-02-03 14:45:00,35.53,35.57,35.52,35.57,72000.0,24.7195,24.7473,24.7125,24.7473,72000.0
2011-02-03 14:50:00,35.56,35.57,35.56,35.56,28600.0,24.7403,24.7473,24.7403,24.7403,28600.0
2011-02-03 14:55:00,35.55,35.59,35.55,35.55,51500.0,24.7334,24.7612,24.7334,24.7334,51500.0
2011-02-03 15:00:00,35.55,35.59,35.55,35.58,57200.0,24.7334,24.7612,24.7334,24.7542,57200.0
2011-02-03 15:05:00,35.58,35.6,35.56,35.59,88800.0,24.7542,24.7682,24.7403,24.7612,88800.0
2011-02-03 15:10:00,35.58,35.63,35.57,35.63,61600.0,24.7542,24.789,24.7473,24.789,61600.0
2011-02-03 15:15:00,35.63,35.63,35.62,35.63,36800.0,24.789,24.789,24.7821,24.789,36800.0
2011-02-03 15:20:00,35.62,35.63,35.59,35.59,38300.0,24.7821,24.789,24.7612,24.7612,38300.0
2011-02-03 15:25:00,35.59,35.6,35.59,35.6,38600.0,24.7612,24.7682,24.7612,24.7682,38600.0
2011-02-03 15:30:00,35.6,35.6,35.57,35.57,64500.0,24.7682,24.7682,24.7473,24.7473,64500.0
2011-02-03 15:35:00,35.57,35.62,35.56,35.61,122000.0,24.7473,24.7821,24.7403,24.7751,122000.0
2011-02-03 15:40:00,35.62,35.62,35.6,35.61,51400.0,24.7821,24.7821,24.7682,24.7751,51400.0
2011-02-03 15:45:00,35.61,35.61,35.59,35.59,57500.0,24.7751,24.7751,24.7612,24.7612,57500.0
2011-02-03 15:50:00,35.59,35.65,35.59,35.65,177800.0,24.7612,24.8029,24.7612,24.8029,177800.0
2011-02-03 15:55:00,35.65,35.65,35.62,35.62,208300.0,24.8029,24.8029,24.7821,24.7821,208300.0
2011-02-04 09:30:00,35.67,35.67,35.49,35.49,140600.0,24.8169,24.8169,24.6916,24.6916,140600.0
2011-02-04 09:35:00,35.49,35.51,35.43,35.44,64100.0,24.6916,24.7055,24.6499,24.6568,64100.0
2011-02-04 09:40:00,35.43,35.49,35.43,35.46,72200.0,24.6499,24.6916,24.6499,24.6708,72200.0
2011-02-04 09:45:00,35.45,35.47,35.45,35.45,51000.0,24.6638,24.6777,24.6638,24.6638,51000.0
2011-02-04 09:50:00,35.46,35.46,35.45,35.46,33500.0,24.6708,24.6708,24.6638,24.6708,33500.0
2011-02-04 09:55:00,35.45,35.5,35.44,35.45,71000.0,24.6638,24.6986,24.6568,24.6638,71000.0
2011-02-04 10:00:00,35.45,35.5,35.44,35.49,78300.0,24.6638,24.6986,24.6568,24.6916,78300.0
2011-02-04 10:05:00,35.48,35.52,35.48,35.51,52100.0,24.6847,24.7125,24.6847,24.7055,52100.0
2011-02-04 10:10:00,35.51,35.51,35.5,35.51,51600.0,24.7055,24.7055,24.6986,24.7055,51600.0
2011-02-04 10:15:00,35.5,35.51,35.5,35.5,64000.0,24.6986,24.7055,24.6986,24.6986,64000.0
2011-02-04 10:20:00,35.5,35.51,35.43,35.43,74800.0,24.6986,24.7055,24.6499,24.6499,74800.0
2011-02-04 10:25:00,35.44,35.44,35.42,35.43,68700.0,24.6568,24.6568,24.6429,24.6499,68700.0
2011-02-04 10:30:00,35.42,35.43,35.4,35.42,100100.0,24.6429,24.6499,24.629,24.6429,100100.0
2011-02-04 10:35:00,35.42,35.43,35.41,35.43,33800.0,24.6429,24.6499,24.636,24.6499,33800.0
2011-02-04 10:40:00,35.42,35.43,35.41,35.42,97300.0,24.6429,24.6499,24.636,24.6429,97300.0
2011-02-04 10:45:00,35.41,35.42,35.39,35.4,41800.0,24.636,24.6429,24.6221,24.629,41800.0
2011-02-04 10:50:00,35.41,35.46,35.4,35.44,129400.0,24.636,24.6708,24.629,24.6568,129400.0
2011-02-04 10:55:00,35.44,35.46,35.42,35.46,89500.0,24.6568,24.6708,24.6429,24.6708,89500.0
2011-02-04 11:00:00,35.45,35.45,35.44,35.44,51400.0,24.6638,24.6638,24.6568,24.6568,51400.0
2011-02-04 11:05:00,35.44,35.49,35.42,35.47,90000.0,24.6568,24.6916,24.6429,24.6777,90000.0
2011-02-04 11:10:00,35.46,35.47,35.43,35.44,51200.0,24.6708,24.6777,24.6499,24.6568,51200.0
2011-02-04 11:15:00,35.45,35.47,35.44,35.46,28200.0,24.6638,24.6777,24.6568,24.6708,28200.0
2011-02-04 11:20:00,35.46,35.52,35.45,35.52,115700.0,24.6708,24.7125,24.6638,24.7125,115700.0
2011-02-04 11:25:00,35.52,35.52,35.5,35.51,41200.0,24.7125,24.7125,24.6986,24.7055,41200.0
2011-02-04 11:30:00,35.5,35.54,35.5,35.54,59800.0,24.6986,24.7264,24.6986,24.7264,59800.0
2011-02-04 11:35:00,35.54,35.55,35.54,35.54,23600.0,24.7264,24.7334,24.7264,24.7264,23600.0
2011-02-04 11:40:00,35.55,35.57,35.54,35.56,34500.0,24.7334,24.7473,24.7264,24.7403,34500.0
2011-02-04 11:45:00,35.55,35.56,35.54,35.55,37400.0,24.7334,24.7403,24.7264,24.7334,37400.0
2011-02-04 11:50:00,35.56,35.59,35.55,35.59,35000.0,24.7403,24.7612,24.7334,24.7612,35000.0
2011-02-04 11:55:00,35.59,35.59,35.56,35.56,21800.0,24.7612,24.7612,24.7403,24.7403,21800.0
2011-02-04 12:00:00,35.56,35.59,35.56,35.59,18800.0,24.7403,24.7612,24.7403,24.7612,18800.0
2011-02-04 12:05:00,35.59,35.59,35.56,35.56,24900.0,24.7612,24.7612,24.7403,24.7403,24900.0
2011-02-04 12:10:00,35.56,35.57,35.52,35.52,42300.0,24.7403,24.7473,24.7125,24.7125,42300.0
2011-02-04 12:15:00,35.52,35.53,35.52,35.52,8900.0,24.7125,24.7195,24.7125,24.7125,8900.0
2011-02-04 12:20:00,35.52,35.55,35.52,35.55,18800.0,24.7125,24.7334,24.7125,24.7334,18800.0
2011-02-04 12:25:00,35.55,35.55,35.54,35.54,14900.0,24.7334,24.7334,24.7264,24.7264,14900.0
2011-02-04 12:30:00,35.55,35.55,35.54,35.54,20700.0,24.7334,24.7334,24.7264,24.7264,20700.0
2011-02-04 12:35:00,35.54,35.56,35.54,35.55,30500.0,24.7264,24.7403,24.7264,24.7334,30500.0
2011-02-04 12:40:00,35.56,35.56,35.54,35.56,27100.0,24.7403,24.7403,24.7264,24.7403,27100.0
2011-02-04 12:45:00,35.56,35.58,35.54,35.54,43000.0,24.7403,24.7542,24.7264,24.7264,43000.0
2011-02-04 12:50:00,35.54,35.55,35.52,35.53,27400.0,24.7264,24.7334,24.7125,24.7195,27400.0
2011-02-04 12:55:00,35.52,35.53,35.5,35.51,39700.0,24.7125,24.7195,24.6986,24.7055,39700.0
2011-02-04 13:00:00,35.5,35.51,35.5,35.5,31800.0,24.6986,24.7055,24.6986,24.6986,31800.0
2011-02-04 13:05:00,35.5,35.51,35.5,35.5,12100.0,24.6986,24.7055,24.6986,24.6986,12100.0
2011-02-04 13:10:00,35.51,35.54,35.5,35.52,32900.0,24.7055,24.7264,24.6986,24.7125,32900.0
2011-02-04 13:15:00,35.52,35.54,35.52,35.52,28000.0,24.7125,24.7264,24.7125,24.7125,28000.0
2011-02-04 13:20:00,35.52,35.56,35.52,35.54,20000.0,24.7125,24.7403,24.7125,24.7264,20000.0
2011-02-04 13:25:00,35.54,35.55,35.51,35.52,27200.0,24.7264,24.7334,24.7055,24.7125,27200.0
2011-02-04 13:30:00,35.52,35.53,35.5,35.53,52800.0,24.7125,24.7195,24.6986,24.7195,52800.0
2011-02-04 13:35:00,35.53,35.53,35.52,35.53,22200.0,24.7195,24.7195,24.7125,24.7195,22200.0
2011-02-04 13:40:00,35.52,35.53,35.5,35.5,24600.0,24.7125,24.7195,24.6986,24.6986,24600.0
2011-02-04 13:45:00,35.5,35.52,35.5,35.52,20700.0,24.6986,24.7125,24.6986,24.7125,20700.0
2011-02-04 13:50:00,35.52,35.54,35.51,35.51,41400.0,24.7125,24.7264,24.7055,24.7055,41400.0
2011-02-04 13:55:00,35.51,35.56,35.51,35.55,49100.0,24.7055,24.7403,24.7055,24.7334,49100.0
2011-02-04 14:00:00,35.55,35.55,35.5,35.51,34500.0,24.7334,24.7334,24.6986,24.7055,34500.0
2011-02-04 14:05:00,35.51,35.51,35.48,35.48,34100.0,24.7055,24.7055,24.6847,24.6847,34100.0
2011-02-04 14:10:00,35.48,35.52,35.48,35.52,30100.0,24.6847,24.7125,24.6847,24.7125,30100.0
2011-02-04 14:15:00,35.51,35.52,35.5,35.5,37500.0,24.7055,24.7125,24.6986,24.6986,37500.0
2011-02-04 14:20:00,35.5,35.51,35.5,35.5,22000.0,24.6986,24.7055,24.6986,24.6986,22000.0
2011-02-04 14:25:00,35.5,35.54,35.5,35.5,54000.0,24.6986,24.7264,24.6986,24.6986,54000.0
2011-02-04 14:30:00,35.5,35.51,35.49,35.49,39000.0,24.6986,24.7055,24.6916,24.6916,39000.0
2011-02-04 14:35:00,35.49,35.5,35.48,35.48,44000.0,24.6916,24.6986,24.6847,24.6847,44000.0
2011-02-04 14:40:00,35.48,35.49,35.47,35.47,30800.0,24.6847,24.6916,24.6777,24.6777,30800.0
2011-02-04 14:45:00,35.47,35.48,35.46,35.48,60600.0,24.6777,24.6847,24.6708,24.6847,60600.0
2011-02-04 14:50:00,35.48,35.53,35.47,35.53,56100.0,24.6847,24.7195,24.6777,24.7195,56100.0
2011-02-04 14:55:00,35.52,35.53,35.5,35.51,50100.0,24.7125,24.7195,24.6986,24.7055,50100.0
2011-02-04 15:00:00,35.5,35.54,35.49,35.49,51100.0,24.6986,24.7264,24.6916,24.6916,51100.0
2011-02-04 15:05:00,35.49,35.5,35.47,35.48,53100.0,24.6916,24.6986,24.6777,24.6847,53100.0
2011-02-04 15:10:00,35.48,35.51,35.48,35.49,61400.0,24.6847,24.7055,24.6847,24.6916,61400.0
2011-02-04 15:15:00,35.48,35.54,35.48,35.53,80700.0,24.6847,24.7264,24.6847,24.7195,80700.0
2011-02-04 15:20:00,35.52,35.53,35.49,35.49,47400.0,24.7125,24.7195,24.6916,24.6916,47400.0
2011-02-04 15:25:00,35.49,35.53,35.49,35.53,100700.0,24.6916,24.7195,24.6916,24.7195,100700.0
2011-02-04 15:30:00,35.53,35.57,35.51,35.56,110300.0,24.7195,24.7473,24.7055,24.7403,110300.0
2011-02-04 15:35:00,35.56,35.57,35.5,35.51,70200.0,24.7403,24.7473,24.6986,24.7055,70200.0
2011-02-04 15:40:00,35.5,35.52,35.5,35.51,302600.0,24.6986,24.7125,24.6986,24.7055,302600.0
2011-02-04 15:45:00,35.51,35.55,35.5,35.55,144600.0,24.7055,24.7334,24.6986,24.7334,144600.0
2011-02-04 15:50:00,35.55,35.55,35.49,35.49,158800.0,24.7334,24.7334,24.6916,24.6916,158800.0
2011-02-04 15:55:00,35.49,35.54,35.47,35.54,501200.0,24.6916,24.7264,24.6777,24.7264,501200.0
2011-02-07 09:30:00,35.6,35.65,35.51,35.56,108900.0,24.7682,24.8029,24.7055,24.7403,108900.0
2011-02-07 09:35:00,35.56,35.6,35.55,35.59,40500.0,24.7403,24.7682,24.7334,24.7612,40500.0
2011-02-07 09:40:00,35.59,35.63,35.59,35.6,44500.0,24.7612,24.789,24.7612,24.7682,44500.0
2011-02-07 09:45:00,35.61,35.66,35.6,35.65,156300.0,24.7751,24.8099,24.7682,24.8029,156300.0
2011-02-07 09:50:00,35.65,35.66,35.64,35.65,113800.0,24.8029,24.8099,24.796,24.8029,113800.0
2011-02-07 09:55:00,35.65,35.67,35.65,35.67,80000.0,24.8029,24.8169,24.8029,24.8169,80000.0
2011-02-07 10:00:00,35.66,35.72,35.66,35.71,84500.0,24.8099,24.8516,24.8099,24.8447,84500.0
2011-02-07 10:05:00,35.71,35.72,35.68,35.72,86800.0,24.8447,24.8516,24.8238,24.8516,86800.0
2011-02-07 10:10:00,35.72,35.77,35.72,35.74,145500.0,24.8516,24.8864,24.8516,24.8656,145500.0
2011-02-07 10:15:00,35.74,35.8,35.73,35.8,106100.0,24.8656,24.9073,24.8586,24.9073,106100.0
2011-02-07 10:20:00,35.8,35.82,35.76,35.78,130800.0,24.9073,24.9212,24.8795,24.8934,130800.0
2011-02-07 10:25:00,35.78,35.81,35.78,35.81,62000.0,24.8934,24.9143,24.8934,24.9143,62000.0
2011-02-07 10:30:00,35.81,35.85,35.8,35.82,101500.0,24.9143,24.9421,24.9073,24.9212,101500.0
2011-02-07 10:35:00,35.82,35.83,35.81,35.82,68100.0,24.9212,24.9282,24.9143,24.9212,68100.0
2011-02-07 10:40:00,35.81,35.82,35.8,35.82,65300.0,24.9143,24.9212,24.9073,24.9212,65300.0
2011-02-07 10:45:00,35.82,35.85,35.81,35.85,71300.0,24.9212,24.9421,24.9143,24.9421,71300.0
2011-02-07 10:50:00,35.85,35.86,35.84,35.86,79600.0,24.9421,24.949,24.9351,24.949,79600.0
2011-02-07 10:55:00,35.85,35.86,35.81,35.82,68800.0,24.9421,24.949,24.9143,24.9212,68800.0
2011-02-07 11:00:00,35.81,35.83,35.8,35.82,55400.0,24.9143,24.9282,24.9073,24.9212,55400.0
2011-02-07 11:05:00,35.83,35.85,35.82,35.85,61300.0,24.9282,24.9421,24.9212,24.9421,61300.0
2011-02-07 11:10:00,35.85,35.85,35.84,35.85,47700.0,24.9421,24.9421,24.9351,24.9421,47700.0
2011-02-07 11:15:00,35.85,35.85,35.83,35.84,53500.0,24.9421,24.9421,24.9282,24.9351,53500.0
2011-02-07 11:20:00,35.84,35.85,35.83,35.84,28800.0,24.9351,24.9421,24.9282,24.9351,28800.0
2011-02-07 11:25:00,35.84,35.85,35.83,35.85,59200.0,24.9351,24.9421,24.9282,24.9421,59200.0
2011-02-07 11:30:00,35.84,35.85,35.83,35.84,53900.0,24.9351,24.9421,24.9282,24.9351,53900.0
2011-02-07 11:35:00,35.84,35.85,35.83,35.85,65900.0,24.9351,24.9421,24.9282,24.9421,65900.0
2011-02-07 11:40:00,35.84,35.85,35.79,35.79,94600.0,24.9351,24.9421,24.9003,24.9003,94600.0
2011-02-07 11:45:00,35.8,35.83,35.79,35.82,51500.0,24.9073,24.9282,24.9003,24.9212,51500.0
2011-02-07 11:50:00,35.82,35.83,35.82,35.82,14100.0,24.9212,24.9282,24.9212,24.9212,14100.0
2011-02-07 11:55:00,35.83,35.84,35.82,35.84,53200.0,24.9282,24.9351,24.9212,24.9351,53200.0
2011-02-07 12:00:00,35.84,35.84,35.8,35.83,67000.0,24.9351,24.9351,24.9073,24.9282,67000.0
2011-02-07 12:05:00,35.83,35.84,35.82,35.84,64900.0,24.9282,24.9351,24.9212,24.9351,64900.0
2011-02-07 12:10:00,35.83,35.84,35.82,35.83,31500.0,24.9282,24.9351,24.9212,24.9282,31500.0
2011-02-07 12:15:00,35.83,35.83,35.82,35.82,15700.0,24.9282,24.9282,24.9212,24.9212,15700.0
2011-02-07 12:20:00,35.83,35.84,35.82,35.84,48000.0,24.9282,24.9351,24.9212,24.9351,48000.0
2011-02-07 12:25:00,35.84,35.84,35.82,35.82,64000.0,24.9351,24.9351,24.9212,24.9212,64000.0
2011-02-07 12:30:00,35.81,35.82,35.81,35.82,6100.0,24.9143,24.9212,24.9143,24.9212,6100.0
2011-02-07 12:35:00,35.82,35.82,35.81,35.82,17000.0,24.9212,24.9212,24.9143,24.9212,17000.0
2011-02-07 12:40:00,35.82,35.82,35.81,35.82,17900.0,24.9212,24.9212,24.9143,24.9212,17900.0
2011-02-07 12:45:00,35.82,35.83,35.81,35.83,58800.0,24.9212,24.9282,24.9143,24.9282,58800.0
2011-02-07 12:50:00,35.83,35.85,35.82,35.84,111200.0,24.9282,24.9421,24.9212,24.9351,111200.0
2011-02-07 12:55:00,35.85,35.85,35.84,35.85,24300.0,24.9421,24.9421,24.9351,24.9421,24300.0
2011-02-07 13:00:00,35.84,35.85,35.83,35.84,39000.0,24.9351,24.9421,24.9282,24.9351,39000.0
2011-02-07 13:05:00,35.84,35.84,35.83,35.84,10400.0,24.9351,24.9351,24.9282,24.9351,10400.0
2011-02-07 13:10:00,35.84,35.85,35.83,35.84,37400.0,24.9351,24.9421,24.9282,24.9351,37400.0
2011-02-07 13:15:00,35.85,35.85,35.84,35.85,26800.0,24.9421,24.9421,24.9351,24.9421,26800.0
2011-02-07 13:20:00,35.85,35.85,35.8,35.81,51700.0,24.9421,24.9421,24.9073,24.9143,51700.0
2011-02-07 13:25:00,35.81,35.81,35.8,35.8,34100.0,24.9143,24.9143,24.9073,24.9073,34100.0
2011-02-07 13:30:00,35.8,35.82,35.78,35.8,98700.0,24.9073,24.9212,24.8934,24.9073,98700.0
2011-02-07 13:35:00,35.81,35.81,35.79,35.79,230900.0,24.9143,24.9143,24.9003,24.9003,230900.0
2011-02-07 13:40:00,35.79,35.8,35.79,35.79,24300.0,24.9003,24.9073,24.9003,24.9003,24300.0
2011-02-07 13:45:00,35.79,35.8,35.75,35.75,37400.0,24.9003,24.9073,24.8725,24.8725,37400.0
2011-02-07 13:50:00,35.75,35.76,35.73,35.73,26700.0,24.8725,24.8795,24.8586,24.8586,26700.0
2011-02-07 13:55:00,35.73,35.76,35.73,35.75,61500.0,24.8586,24.8795,24.8586,24.8725,61500.0
2011-02-07 14:00:00,35.76,35.77,35.74,35.76,102600.0,24.8795,24.8864,24.8656,24.8795,102600.0
2011-02-07 14:05:00,35.77,35.77,35.76,35.77,11500.0,24.8864,24.8864,24.8795,24.8864,11500.0
2011-02-07 14:10:00,35.77,35.77,35.73,35.76,95600.0,24.8864,24.8864,24.8586,24.8795,95600.0
2011-02-07 14:15:00,35.77,35.8,35.76,35.8,42100.0,24.8864,24.9073,24.8795,24.9073,42100.0
2011-02-07 14:20:00,35.79,35.8,35.77,35.78,70300.0,24.9003,24.9073,24.8864,24.8934,70300.0
2011-02-07 14:25:00,35.77,35.77,35.74,35.75,82200.0,24.8864,24.8864,24.8656,24.8725,82200.0
2011-02-07 14:30:00,35.74,35.76,35.74,35.76,51700.0,24.8656,24.8795,24.8656,24.8795,51700.0
2011-02-07 14:35:00,35.76,35.77,35.75,35.77,27200.0,24.8795,24.8864,24.8725,24.8864,27200.0
2011-02-07 14:40:00,35.77,35.8,35.76,35.78,64000.0,24.8864,24.9073,24.8795,24.8934,64000.0
2011-02-07 14:45:00,35.78,35.79,35.75,35.76,38300.0,24.8934,24.9003,24.8725,24.8795,38300.0
2011-02-07 14:50:00,35.75,35.76,35.75,35.76,30000.0,24.8725,24.8795,24.8725,24.8795,30000.0
2011-02-07 14:55:00,35.76,35.77,35.75,35.76,39300.0,24.8795,24.8864,24.8725,24.8795,39300.0
2011-02-07 15:00:00,35.77,35.77,35.74,35.74,51900.0,24.8864,24.8864,24.8656,24.8656,51900.0
2011-02-07 15:05:00,35.74,35.76,35.73,35.76,99100.0,24.8656,24.8795,24.8586,24.8795,99100.0
2011-02-07 15:10:00,35.76,35.76,35.73,35.74,79700.0,24.8795,24.8795,24.8586,24.8656,79700.0
2011-02-07 15:15:00,35.73,35.76,35.73,35.73,75000.0,24.8586,24.8795,24.8586,24.8586,75000.0
2011-02-07 15:20:00,35.74,35.75,35.73,35.75,67500.0,24.8656,24.8725,24.8586,24.8725,67500.0
2011-02-07 15:25:00,35.75,35.75,35.74,35.75,55800.0,24.8725,24.8725,24.8656,24.8725,55800.0
2011-02-07 15:30:00,35.75,35.75,35.74,35.74,48100.0,24.8725,24.8725,24.8656,24.8656,48100.0
2011-02-07 15:35:00,35.74,35.76,35.74,35.74,296200.0,24.8656,24.8795,24.8656,24.8656,296200.0
2011-02-07 15:40:00,35.74,35.77,35.74,35.77,184300.0,24.8656,24.8864,24.8656,24.8864,184300.0
2011-02-07 15:45:00,35.77,35.82,35.77,35.79,789400.0,24.8864,24.9212,24.8864,24.9003,789400.0
2011-02-07 15:50:00,35.8,35.8,35.77,35.78,167900.0,24.9073,24.9073,24.8864,24.8934,167900.0
2011-02-07 15:55:00,35.78,35.79,35.77,35.79,251800.0,24.8934,24.9003,24.8864,24.9003,251800.0
2011-02-08 09:30:00,35.87,35.87,35.75,35.8,161000.0,24.956,24.956,24.8725,24.9073,161000.0
2011-02-08 09:35:00,35.8,35.81,35.76,35.81,199400.0,24.9073,24.9143,24.8795,24.9143,199400.0
2011-02-08 09:40:00,35.8,35.83,35.77,35.81,139200.0,24.9073,24.9282,24.8864,24.9143,139200.0
2011-02-08 09:45:00,35.82,35.88,35.77,35.88,572000.0,24.9212,24.963,24.8864,24.963,572000.0
2011-02-08 09:50:00,35.88,35.88,35.83,35.86,48200.0,24.963,24.963,24.9282,24.949,48200.0
2011-02-08 09:55:00,35.86,35.88,35.85,35.86,35200.0,24.949,24.963,24.9421,24.949,35200.0
2011-02-08 10:00:00,35.85,35.89,35.85,35.89,45700.0,24.9421,24.9699,24.9421,24.9699,45700.0
2011-02-08 10:05:00,35.88,35.89,35.84,35.86,72400.0,24.963,24.9699,24.9351,24.949,72400.0
2011-02-08 10:10:00,35.85,35.87,35.85,35.85,18400.0,24.9421,24.956,24.9421,24.9421,18400.0
2011-02-08 10:15:00,35.86,35.89,35.85,35.87,132300.0,24.949,24.9699,24.9421,24.956,132300.0
2011-02-08 10:20:00,35.86,35.89,35.86,35.88,30900.0,24.949,24.9699,24.949,24.963,30900.0
2011-02-08 10:25:00,35.88,35.89,35.85,35.86,64400.0,24.963,24.9699,24.9421,24.949,64400.0
2011-02-08 10:30:00,35.86,35.87,35.83,35.84,100200.0,24.949,24.956,24.9282,24.9351,100200.0
2011-02-08 10:35:00,35.84,35.85,35.83,35.84,349200.0,24.9351,24.9421,24.9282,24.9351,349200.0
2011-02-08 10:40:00,35.85,35.88,35.84,35.88,98600.0,24.9421,24.963,24.9351,24.963,98600.0
2011-02-08 10:45:00,35.88,35.89,35.88,35.89,41000.0,24.963,24.9699,24.963,24.9699,41000.0
2011-02-08 10:50:00,35.89,35.89,35.85,35.87,46600.0,24.9699,24.9699,24.9421,24.956,46600.0
2011-02-08 10:55:00,35.86,35.89,35.85,35.88,43300.0,24.949,24.9699,24.9421,24.963,43300.0
2011-02-08 11:00:00,35.88,35.89,35.86,35.86,46600.0,24.963,24.9699,24.949,24.949,46600.0
2011-02-08 11:05:00,35.87,35.89,35.86,35.88,27500.0,24.956,24.9699,24.949,24.963,27500.0
2011-02-08 11:10:00,35.89,35.9,35.88,35.89,47700.0,24.9699,24.9769,24.963,24.9699,47700.0
2011-02-08 11:15:00,35.9,35.92,35.88,35.89,68700.0,24.9769,24.9908,24.963,24.9699,68700.0
2011-02-08 11:20:00,35.89,35.9,35.88,35.89,45000.0,24.9699,24.9769,24.963,24.9699,45000.0
2011-02-08 11:25:00,35.89,35.9,35.88,35.9,20100.0,24.9699,24.9769,24.963,24.9769,20100.0
2011-02-08 11:30:00,35.9,35.91,35.87,35.87,68300.0,24.9769,24.9838,24.956,24.956,68300.0
2011-02-08 11:35:00,35.87,35.92,35.87,35.87,126600.0,24.956,24.9908,24.956,24.956,126600.0
2011-02-08 11:40:00,35.86,35.88,35.86,35.87,18900.0,24.949,24.963,24.949,24.956,18900.0
2011-02-08 11:45:00,35.88,35.88,35.87,35.88,45400.0,24.963,24.963,24.956,24.963,45400.0
2011-02-08 11:50:00,35.88,35.9,35.87,35.9,39400.0,24.963,24.9769,24.956,24.9769,39400.0
2011-02-08 11:55:00,35.9,35.91,35.89,35.9,440700.0,24.9769,24.9838,24.9699,24.9769,440700.0
2011-02-08 12:00:00,35.9,35.91,35.89,35.89,27300.0,24.9769,24.9838,24.9699,24.9699,27300.0
2011-02-08 12:05:00,35.89,35.9,35.87,35.87,43000.0,24.9699,24.9769,24.956,24.956,43000.0
2011-02-08 12:10:00,35.88,35.89,35.87,35.89,19100.0,24.963,24.9699,24.956,24.9699,19100.0
2011-02-08 12:15:00,35.89,35.89,35.86,35.87,57200.0,24.9699,24.9699,24.949,24.956,57200.0
2011-02-08 12:20:00,35.87,35.88,35.86,35.87,39400.0,24.956,24.963,24.949,24.956,39400.0
2011-02-08 12:25:00,35.87,35.88,35.85,35.86,17600.0,24.956,24.963,24.9421,24.949,17600.0
2011-02-08 12:30:00,35.86,35.87,35.82,35.82,72600.0,24.949,24.956,24.9212,24.9212,72600.0
2011-02-08 12:35:00,35.83,35.83,35.8,35.82,62800.0,24.9282,24.9282,24.9073,24.9212,62800.0
2011-02-08 12:40:00,35.82,35.82,35.81,35.81,496800.0,24.9212,24.9212,24.9143,24.9143,496800.0
2011-02-08 12:45:00,35.82,35.85,35.81,35.85,37700.0,24.9212,24.9421,24.9143,24.9421,37700.0
2011-02-08 12:50:00,35.85,35.85,35.84,35.84,4700.0,24.9421,24.9421,24.9351,24.9351,4700.0
2011-02-08 12:55:00,35.85,35.85,35.8,35.82,51100.0,24.9421,24.9421,24.9073,24.9212,51100.0
2011-02-08 13:00:00,35.83,35.88,35.82,35.87,59000.0,24.9282,24.963,24.9212,24.956,59000.0
2011-02-08 13:05:00,35.87,35.89,35.87,35.88,33500.0,24.956,24.9699,24.956,24.963,33500.0
2011-02-08 13:10:00,35.89,35.89,35.83,35.84,125300.0,24.9699,24.9699,24.9282,24.9351,125300.0
2011-02-08 13:15:00,35.84,35.86,35.84,35.85,41700.0,24.9351,24.949,24.9351,24.9421,41700.0
2011-02-08 13:20:00,35.85,35.86,35.84,35.86,18800.0,24.9421,24.949,24.9351,24.949,18800.0
2011-02-08 13:25:00,35.86,35.87,35.84,35.86,42100.0,24.949,24.956,24.9351,24.949,42100.0
2011-02-08 13:30:00,35.86,35.87,35.84,35.85,64800.0,24.949,24.956,24.9351,24.9421,64800.0
2011-02-08 13:35:00,35.85,35.85,35.82,35.85,55900.0,24.9421,24.9421,24.9212,24.9421,55900.0
2011-02-08 13:40:00,35.85,35.86,35.84,35.86,11100.0,24.9421,24.949,24.9351,24.949,11100.0
2011-02-08 13:45:00,35.86,35.86,35.84,35.85,519700.0,24.949,24.949,24.9351,24.9421,519700.0
2011-02-08 13:50:00,35.86,35.86,35.84,35.85,54900.0,24.949,24.949,24.9351,24.9421,54900.0
2011-02-08 13:55:00,35.85,35.85,35.84,35.84,17100.0,24.9421,24.9421,24.9351,24.9351,17100.0
2011-02-08 14:00:00,35.84,35.85,35.81,35.81,32300.0,24.9351,24.9421,24.9143,24.9143,32300.0
2011-02-08 14:05:00,35.82,35.85,35.82,35.85,38900.0,24.9212,24.9421,24.9212,24.9421,38900.0
2011-02-08 14:10:00,35.84,35.85,35.81,35.83,63600.0,24.9351,24.9421,24.9143,24.9282,63600.0
2011-02-08 14:15:00,35.83,35.84,35.83,35.83,20600.0,24.9282,24.9351,24.9282,24.9282,20600.0
2011-02-08 14:20:00,35.83,35.84,35.83,35.83,13400.0,24.9282,24.9351,24.9282,24.9282,13400.0
2011-02-08 14:25:00,35.84,35.84,35.82,35.83,44800.0,24.9351,24.9351,24.9212,24.9282,44800.0
2011-02-08 14:30:00,35.83,35.84,35.83,35.84,22900.0,24.9282,24.9351,24.9282,24.9351,22900.0
2011-02-08 14:35:00,35.84,35.84,35.83,35.83,14000.0,24.9351,24.9351,24.9282,24.9282,14000.0
2011-02-08 14:40:00,35.83,35.84,35.83,35.84,16300.0,24.9282,24.9351,24.9282,24.9351,16300.0
2011-02-08 14:45:00,35.84,35.84,35.83,35.83,86700.0,24.9351,24.9351,24.9282,24.9282,86700.0
2011-02-08 14:50:00,35.83,35.84,35.83,35.84,16300.0,24.9282,24.9351,24.9282,24.9351,16300.0
2011-02-08 14:55:00,35.84,35.84,35.82,35.83,255100.0,24.9351,24.9351,24.9212,24.9282,255100.0
2011-02-08 15:00:00,35.83,35.83,35.82,35.83,24100.0,24.9282,24.9282,24.9212,24.9282,24100.0
2011-02-08 15:05:00,35.82,35.84,35.82,35.84,126600.0,24.9212,24.9351,24.9212,24.9351,126600.0
2011-02-08 15:10:00,35.84,35.85,35.84,35.84,25000.0,24.9351,24.9421,24.9351,24.9351,25000.0
2011-02-08 15:15:00,35.84,35.85,35.84,35.85,25600.0,24.9351,24.9421,24.9351,24.9421,25600.0
2011-02-08 15:20:00,35.84,35.85,35.84,35.84,28000.0,24.9351,24.9421,24.9351,24.9351,28000.0
2011-02-08 15:25:00,35.84,35.85,35.84,35.85,27400.0,24.9351,24.9421,24.9351,24.9421,27400.0
2011-02-08 15:30:00,35.84,35.85,35.81,35.83,167600.0,24.9351,24.9421,24.9143,24.9282,167600.0
2011-02-08 15:35:00,35.84,35.84,35.83,35.84,100400.0,24.9351,24.9351,24.9282,24.9351,100400.0
2011-02-08 15:40:00,35.83,35.84,35.81,35.82,159000.0,24.9282,24.9351,24.9143,24.9212,159000.0
2011-02-08 15:45:00,35.82,35.83,35.79,35.8,169100.0,24.9212,24.9282,24.9003,24.9073,169100.0
2011-02-08 15:50:00,35.8,35.83,35.79,35.83,284500.0,24.9073,24.9282,24.9003,24.9282,284500.0
2011-02-08 15:55:00,35.82,35.84,35.81,35.83,237600.0,24.9212,24.9351,24.9143,24.9282,237600.0
2011-02-09 09:30:00,35.8,35.8,35.72,35.77,111400.0,24.9073,24.9073,24.8516,24.8864,111400.0
2011-02-09 09:35:00,35.77,35.78,35.71,35.72,178100.0,24.8864,24.8934,24.8447,24.8516,178100.0
2011-02-09 09:40:00,35.72,35.73,35.63,35.7,125200.0,24.8516,24.8586,24.789,24.8377,125200.0
2011-02-09 09:45:00,35.69,35.72,35.65,35.69,48700.0,24.8308,24.8516,24.8029,24.8308,48700.0
2011-02-09 09:50:00,35.68,35.71,35.67,35.7,56400.0,24.8238,24.8447,24.8169,24.8377,56400.0
2011-02-09 09:55:00,35.7,35.71,35.68,35.68,53500.0,24.8377,24.8447,24.8238,24.8238,53500.0
2011-02-09 10:00:00,35.68,35.69,35.64,35.66,101000.0,24.8238,24.8308,24.796,24.8099,101000.0
2011-02-09 10:05:00,35.66,35.66,35.63,35.63,111000.0,24.8099,24.8099,24.789,24.789,111000.0
2011-02-09 10:10:00,35.63,35.67,35.61,35.67,164900.0,24.789,24.8169,24.7751,24.8169,164900.0
2011-02-09 10:15:00,35.67,35.68,35.6,35.63,153900.0,24.8169,24.8238,24.7682,24.789,153900.0
2011-02-09 10:20:00,35.63,35.65,35.6,35.62,92000.0,24.789,24.8029,24.7682,24.7821,92000.0
2011-02-09 10:25:00,35.62,35.62,35.57,35.6,141000.0,24.7821,24.7821,24.7473,24.7682,141000.0
2011-02-09 10:30:00,35.59,35.66,35.59,35.66,60100.0,24.7612,24.8099,24.7612,24.8099,60100.0
2011-02-09 10:35:00,35.66,35.73,35.66,35.69,64300.0,24.8099,24.8586,24.8099,24.8308,64300.0
2011-02-09 10:40:00,35.68,35.7,35.67,35.67,46800.0,24.8238,24.8377,24.8169,24.8169,46800.0
2011-02-09 10:45:00,35.67,35.67,35.62,35.62,77300.0,24.8169,24.8169,24.7821,24.7821,77300.0
2011-02-09 10:50:00,35.62,35.63,35.6,35.62,82500.0,24.7821,24.789,24.7682,24.7821,82500.0
2011-02-09 10:55:00,35.62,35.63,35.61,35.62,33300.0,24.7821,24.789,24.7751,24.7821,33300.0
2011-02-09 11:00:00,35.62,35.66,35.62,35.66,26800.0,24.7821,24.8099,24.7821,24.8099,26800.0
2011-02-09 11:05:00,35.66,35.68,35.65,35.67,21700.0,24.8099,24.8238,24.8029,24.8169,21700.0
2011-02-09 11:10:00,35.68,35.68,35.64,35.67,54800.0,24.8238,24.8238,24.796,24.8169,54800.0
2011-02-09 11:15:00,35.66,35.67,35.64,35.65,57900.0,24.8099,24.8169,24.796,24.8029,57900.0
2011-02-09 11:20:00,35.65,35.65,35.6,35.61,60500.0,24.8029,24.8029,24.7682,24.7751,60500.0
2011-02-09 11:25:00,35.61,35.64,35.6,35.62,84500.0,24.7751,24.796,24.7682,24.7821,84500.0
2011-02-09 11:30:00,35.61,35.66,35.61,35.66,43900.0,24.7751,24.8099,24.7751,24.8099,43900.0
2011-02-09 11:35:00,35.66,35.68,35.65,35.68,30500.0,24.8099,24.8238,24.8029,24.8238,30500.0
2011-02-09 11:40:00,35.67,35.68,35.65,35.65,32800.0,24.8169,24.8238,24.8029,24.8029,32800.0
2011-02-09 11:45:00,35.66,35.66,35.65,35.66,17900.0,24.8099,24.8099,24.8029,24.8099,17900.0
2011-02-09 11:50:00,35.65,35.68,35.65,35.68,48400.0,24.8029,24.8238,24.8029,24.8238,48400.0
2011-02-09 11:55:00,35.67,35.67,35.66,35.66,27200.0,24.8169,24.8169,24.8099,24.8099,27200.0
2011-02-09 12:00:00,35.65,35.68,35.65,35.67,72400.0,24.8029,24.8238,24.8029,24.8169,72400.0
2011-02-09 12:05:00,35.67,35.67,35.65,35.65,32000.0,24.8169,24.8169,24.8029,24.8029,32000.0
2011-02-09 12:10:00,35.66,35.68,35.64,35.67,43300.0,24.8099,24.8238,24.796,24.8169,43300.0
2011-02-09 12:15:00,35.67,35.67,35.65,35.65,36900.0,24.8169,24.8169,24.8029,24.8029,36900.0
2011-02-09 12:20:00,35.65,35.67,35.62,35.67,53600.0,24.8029,24.8169,24.7821,24.8169,53600.0
2011-02-09 12:25:00,35.67,35.67,35.66,35.67,8400.0,24.8169,24.8169,24.8099,24.8169,8400.0
2011-02-09 12:30:00,35.66,35.71,35.65,35.7,78300.0,24.8099,24.8447,24.8029,24.8377,78300.0
2011-02-09 12:35:00,35.7,35.7,35.68,35.69,21600.0,24.8377,24.8377,24.8238,24.8308,21600.0
2011-02-09 12:40:00,35.69,35.7,35.68,35.7,21900.0,24.8308,24.8377,24.8238,24.8377,21900.0
2011-02-09 12:45:00,35.7,35.71,35.69,35.71,24700.0,24.8377,24.8447,24.8308,24.8447,24700.0
2011-02-09 12:50:00,35.71,35.73,35.7,35.73,34000.0,24.8447,24.8586,24.8377,24.8586,34000.0
2011-02-09 12:55:00,35.72,35.72,35.7,35.7,32000.0,24.8516,24.8516,24.8377,24.8377,32000.0
2011-02-09 13:00:00,35.71,35.71,35.68,35.69,78100.0,24.8447,24.8447,24.8238,24.8308,78100.0
2011-02-09 13:05:00,35.69,35.69,35.66,35.68,46700.0,24.8308,24.8308,24.8099,24.8238,46700.0
2011-02-09 13:10:00,35.69,35.69,35.67,35.69,52100.0,24.8308,24.8308,24.8169,24.8308,52100.0
2011-02-09 13:15:00,35.69,35.7,35.68,35.7,31500.0,24.8308,24.8377,24.8238,24.8377,31500.0
2011-02-09 13:20:00,35.7,35.72,35.69,35.72,45100.0,24.8377,24.8516,24.8308,24.8516,45100.0
2011-02-09 13:25:00,35.72,35.72,35.7,35.72,29100.0,24.8516,24.8516,24.8377,24.8516,29100.0
2011-02-09 13:30:00,35.72,35.72,35.68,35.7,60500.0,24.8516,24.8516,24.8238,24.8377,60500.0
2011-02-09 13:35:00,35.7,35.71,35.7,35.71,29300.0,24.8377,24.8447,24.8377,24.8447,29300.0
2011-02-09 13:40:00,35.71,35.72,35.7,35.72,57500.0,24.8447,24.8516,24.8377,24.8516,57500.0
2011-02-09 13:45:00,35.72,35.73,35.71,35.73,87600.0,24.8516,24.8586,24.8447,24.8586,87600.0
2011-02-09 13:50:00,35.73,35.74,35.72,35.74,39000.0,24.8586,24.8656,24.8516,24.8656,39000.0
2011-02-09 13:55:00,35.74,35.76,35.73,35.74,73700.0,24.8656,24.8795,24.8586,24.8656,73700.0
2011-02-09 14:00:00,35.74,35.75,35.71,35.72,54200.0,24.8656,24.8725,24.8447,24.8516,54200.0
2011-02-09 14:05:00,35.71,35.72,35.68,35.69,58600.0,24.8447,24.8516,24.8238,24.8308,58600.0
2011-02-09 14:10:00,35.7,35.7,35.69,35.7,33300.0,24.8377,24.8377,24.8308,24.8377,33300.0
2011-02-09 14:15:00,35.69,35.71,35.69,35.7,47000.0,24.8308,24.8447,24.8308,24.8377,47000.0
2011-02-09 14:20:00,35.7,35.7,35.69,35.7,31800.0,24.8377,24.8377,24.8308,24.8377,31800.0
2011-02-09 14:25:00,35.69,35.75,35.69,35.74,118800.0,24.8308,24.8725,24.8308,24.8656,118800.0
2011-02-09 14:30:00,35.75,35.75,35.72,35.73,49900.0,24.8725,24.8725,24.8516,24.8586,49900.0
2011-02-09 14:35:00,35.73,35.73,35.68,35.69,61900.0,24.8586,24.8586,24.8238,24.8308,61900.0
2011-02-09 14:40:00,35.68,35.72,35.68,35.71,408900.0,24.8238,24.8516,24.8238,24.8447,408900.0
2011-02-09 14:45:00,35.71,35.72,35.68,35.7,64400.0,24.8447,24.8516,24.8238,24.8377,64400.0
2011-02-09 14:50:00,35.7,35.7,35.66,35.67,186000.0,24.8377,24.8377,24.8099,24.8169,186000.0
2011-02-09 14:55:00,35.67,35.68,35.66,35.67,54500.0,24.8169,24.8238,24.8099,24.8169,54500.0
2011-02-09 15:00:00,35.68,35.7,35.66,35.69,58000.0,24.8238,24.8377,24.8099,24.8308,58000.0
2011-02-09 15:05:00,35.69,35.69,35.68,35.69,24100.0,24.8308,24.8308,24.8238,24.8308,24100.0
2011-02-09 15:10:00,35.68,35.69,35.68,35.69,40100.0,24.8238,24.8308,24.8238,24.8308,40100.0
2011-02-09 15:15:00,35.68,35.69,35.68,35.69,61200.0,24.8238,24.8308,24.8238,24.8308,61200.0
2011-02-09 15:20:00,35.69,35.7,35.67,35.7,144600.0,24.8308,24.8377,24.8169,24.8377,144600.0
2011-02-09 15:25:00,35.7,35.72,35.69,35.7,87900.0,24.8377,24.8516,24.8308,24.8377,87900.0
2011-02-09 15:30:00,35.71,35.71,35.67,35.68,100200.0,24.8447,24.8447,24.8169,24.8238,100200.0
2011-02-09 15:35:00,35.68,35.71,35.67,35.71,91600.0,24.8238,24.8447,24.8169,24.8447,91600.0
2011-02-09 15:40:00,35.71,35.71,35.7,35.71,94400.0,24.8447,24.8447,24.8377,24.8447,94400.0
2011-02-09 15:45:00,35.71,35.75,35.7,35.73,231600.0,24.8447,24.8725,24.8377,24.8586,231600.0
2011-02-09 15:50:00,35.73,35.78,35.71,35.78,156500.0,24.8586,24.8934,24.8447,24.8934,156500.0
2011-02-09 15:55:00,35.78,35.8,35.75,35.77,394000.0,24.8934,24.9073,24.8725,24.8864,394000.0
2011-02-10 09:30:00,35.69,35.74,35.64,35.67,116200.0,24.8308,24.8656,24.796,24.8169,116200.0
2011-02-10 09:35:00,35.68,35.69,35.64,35.64,298300.0,24.8238,24.8308,24.796,24.796,298300.0
2011-02-10 09:40:00,35.63,35.7,35.6,35.69,179200.0,24.789,24.8377,24.7682,24.8308,179200.0
2011-02-10 09:45:00,35.69,35.7,35.64,35.66,125500.0,24.8308,24.8377,24.796,24.8099,125500.0
2011-02-10 09:50:00,35.66,35.7,35.65,35.68,72600.0,24.8099,24.8377,24.8029,24.8238,72600.0
2011-02-10 09:55:00,35.69,35.7,35.67,35.68,75800.0,24.8308,24.8377,24.8169,24.8238,75800.0
2011-02-10 10:00:00,35.68,35.69,35.65,35.66,54100.0,24.8238,24.8308,24.8029,24.8099,54100.0
2011-02-10 10:05:00,35.67,35.75,35.66,35.72,87000.0,24.8169,24.8725,24.8099,24.8516,87000.0
2011-02-10 10:10:00,35.73,35.78,35.73,35.77,146100.0,24.8586,24.8934,24.8586,24.8864,146100.0
2011-02-10 10:15:00,35.77,35.8,35.76,35.8,63200.0,24.8864,24.9073,24.8795,24.9073,63200.0
2011-02-10 10:20:00,35.8,35.84,35.77,35.79,93600.0,24.9073,24.9351,24.8864,24.9003,93600.0
2011-02-10 10:25:00,35.78,35.79,35.74,35.78,187100.0,24.8934,24.9003,24.8656,24.8934,187100.0
2011-02-10 10:30:00,35.77,35.79,35.74,35.75,69500.0,24.8864,24.9003,24.8656,24.8725,69500.0
2011-02-10 10:35:00,35.75,35.81,35.74,35.77,104900.0,24.8725,24.9143,24.8656,24.8864,104900.0
2011-02-10 10:40:00,35.77,35.78,35.74,35.75,72200.0,24.8864,24.8934,24.8656,24.8725,72200.0
2011-02-10 10:45:00,35.75,35.76,35.71,35.72,30200.0,24.8725,24.8795,24.8447,24.8516,30200.0
2011-02-10 10:50:00,35.73,35.73,35.69,35.73,144700.0,24.8586,24.8586,24.8308,24.8586,144700.0
2011-02-10 10:55:00,35.73,35.73,35.72,35.73,43800.0,24.8586,24.8586,24.8516,24.8586,43800.0
2011-02-10 11:00:00,35.73,35.73,35.72,35.73,18300.0,24.8586,24.8586,24.8516,24.8586,18300.0
2011-02-10 11:05:00,35.73,35.79,35.73,35.78,79800.0,24.8586,24.9003,24.8586,24.8934,79800.0
2011-02-10 11:10:00,35.77,35.78,35.75,35.76,44600.0,24.8864,24.8934,24.8725,24.8795,44600.0
2011-02-10 11:15:00,35.76,35.8,35.76,35.8,54600.0,24.8795,24.9073,24.8795,24.9073,54600.0
2011-02-10 11:20:00,35.8,35.81,35.78,35.8,61100.0,24.9073,24.9143,24.8934,24.9073,61100.0
2011-02-10 11:25:00,35.79,35.79,35.76,35.76,40600.0,24.9003,24.9003,24.8795,24.8795,40600.0
2011-02-10 11:30:00,35.76,35.81,35.76,35.8,95300.0,24.8795,24.9143,24.8795,24.9073,95300.0
2011-02-10 11:35:00,35.79,35.83,35.79,35.81,25700.0,24.9003,24.9282,24.9003,24.9143,25700.0
2011-02-10 11:40:00,35.82,35.82,35.74,35.74,56100.0,24.9212,24.9212,24.8656,24.8656,56100.0
2011-02-10 11:45:00,35.75,35.76,35.74,35.75,26300.0,24.8725,24.8795,24.8656,24.8725,26300.0
2011-02-10 11:50:00,35.75,35.75,35.71,35.72,37900.0,24.8725,24.8725,24.8447,24.8516,37900.0
2011-02-10 11:55:00,35.71,35.71,35.67,35.7,47600.0,24.8447,24.8447,24.8169,24.8377,47600.0
2011-02-10 12:00:00,35.69,35.7,35.68,35.69,12400.0,24.8308,24.8377,24.8238,24.8308,12400.0
2011-02-10 12:05:00,35.68,35.69,35.67,35.68,14300.0,24.8238,24.8308,24.8169,24.8238,14300.0
2011-02-10 12:10:00,35.68,35.68,35.66,35.66,18300.0,24.8238,24.8238,24.8099,24.8099,18300.0
2011-02-10 12:15:00,35.66,35.67,35.66,35.66,19600.0,24.8099,24.8169,24.8099,24.8099,19600.0
2011-02-10 12:20:00,35.66,35.67,35.66,35.66,18000.0,24.8099,24.8169,24.8099,24.8099,18000.0
2011-02-10 12:25:00,35.66,35.7,35.66,35.68,43600.0,24.8099,24.8377,24.8099,24.8238,43600.0
2011-02-10 12:30:00,35.68,35.7,35.66,35.67,69400.0,24.8238,24.8377,24.8099,24.8169,69400.0
2011-02-10 12:35:00,35.68,35.7,35.66,35.7,45900.0,24.8238,24.8377,24.8099,24.8377,45900.0
2011-02-10 12:40:00,35.7,35.71,35.69,35.7,26500.0,24.8377,24.8447,24.8308,24.8377,26500.0
2011-02-10 12:45:00,35.7,35.72,35.7,35.71,29500.0,24.8377,24.8516,24.8377,24.8447,29500.0
2011-02-10 12:50:00,35.71,35.74,35.71,35.73,35600.0,24.8447,24.8656,24.8447,24.8586,35600.0
2011-02-10 12:55:00,35.73,35.75,35.71,35.72,66600.0,24.8586,24.8725,24.8447,24.8516,66600.0
2011-02-10 13:00:00,35.71,35.72,35.67,35.69,45100.0,24.8447,24.8516,24.8169,24.8308,45100.0
2011-02-10 13:05:00,35.69,35.69,35.65,35.66,111000.0,24.8308,24.8308,24.8029,24.8099,111000.0
2011-02-10 13:10:00,35.66,35.68,35.65,35.67,20000.0,24.8099,24.8238,24.8029,24.8169,20000.0
2011-02-10 13:15:00,35.67,35.67,35.64,35.66,78900.0,24.8169,24.8169,24.796,24.8099,78900.0
2011-02-10 13:20:00,35.65,35.67,35.65,35.66,27800.0,24.8029,24.8169,24.8029,24.8099,27800.0
2011-02-10 13:25:00,35.66,35.69,35.66,35.68,70600.0,24.8099,24.8308,24.8099,24.8238,70600.0
2011-02-10 13:30:00,35.69,35.69,35.66,35.66,176600.0,24.8308,24.8308,24.8099,24.8099,176600.0
2011-02-10 13:35:00,35.65,35.68,35.65,35.67,24500.0,24.8029,24.8238,24.8029,24.8169,24500.0
2011-02-10 13:40:00,35.66,35.7,35.66,35.7,22100.0,24.8099,24.8377,24.8099,24.8377,22100.0
2011-02-10 13:45:00,35.69,35.71,35.69,35.7,30400.0,24.8308,24.8447,24.8308,24.8377,30400.0
2011-02-10 13:50:00,35.69,35.69,35.67,35.68,100200.0,24.8308,24.8308,24.8169,24.8238,100200.0
2011-02-10 13:55:00,35.68,35.69,35.67,35.68,20100.0,24.8238,24.8308,24.8169,24.8238,20100.0
2011-02-10 14:00:00,35.69,35.71,35.67,35.69,64300.0,24.8308,24.8447,24.8169,24.8308,64300.0
2011-02-10 14:05:00,35.69,35.7,35.68,35.7,38100.0,24.8308,24.8377,24.8238,24.8377,38100.0
2011-02-10 14:10:00,35.7,35.72,35.69,35.71,78300.0,24.8377,24.8516,24.8308,24.8447,78300.0
2011-02-10 14:15:00,35.71,35.71,35.69,35.7,46400.0,24.8447,24.8447,24.8308,24.8377,46400.0
2011-02-10 14:20:00,35.7,35.7,35.68,35.68,144100.0,24.8377,24.8377,24.8238,24.8238,144100.0
2011-02-10 14:25:00,35.68,35.7,35.68,35.69,47000.0,24.8238,24.8377,24.8238,24.8308,47000.0
2011-02-10 14:30:00,35.69,35.7,35.67,35.68,67500.0,24.8308,24.8377,24.8169,24.8238,67500.0
2011-02-10 14:35:00,35.68,35.69,35.68,35.69,38900.0,24.8238,24.8308,24.8238,24.8308,38900.0
2011-02-10 14:40:00,35.69,35.69,35.65,35.65,42000.0,24.8308,24.8308,24.8029,24.8029,42000.0
2011-02-10 14:45:00,35.65,35.66,35.63,35.64,56200.0,24.8029,24.8099,24.789,24.796,56200.0
2011-02-10 14:50:00,35.64,35.65,35.63,35.65,31900.0,24.796,24.8029,24.789,24.8029,31900.0
2011-02-10 14:55:00,35.64,35.65,35.61,35.61,53600.0,24.796,24.8029,24.7751,24.7751,53600.0
2011-02-10 15:00:00,35.61,35.62,35.59,35.6,267200.0,24.7751,24.7821,24.7612,24.7682,267200.0
2011-02-10 15:05:00,35.6,35.6,35.59,35.59,58600.0,24.7682,24.7682,24.7612,24.7612,58600.0
2011-02-10 15:10:00,35.6,35.6,35.55,35.55,125800.0,24.7682,24.7682,24.7334,24.7334,125800.0
2011-02-10 15:15:00,35.56,35.56,35.55,35.55,126200.0,24.7403,24.7403,24.7334,24.7334,126200.0
2011-02-10 15:20:00,35.56,35.56,35.54,35.55,175900.0,24.7403,24.7403,24.7264,24.7334,175900.0
2011-02-10 15:25:00,35.54,35.59,35.53,35.59,106900.0,24.7264,24.7612,24.7195,24.7612,106900.0
2011-02-10 15:30:00,35.59,35.6,35.58,35.58,85400.0,24.7612,24.7682,24.7542,24.7542,85400.0
2011-02-10 15:35:00,35.57,35.59,35.55,35.59,121400.0,24.7473,24.7612,24.7334,24.7612,121400.0
2011-02-10 15:40:00,35.59,35.62,35.58,35.61,108400.0,24.7612,24.7821,24.7542,24.7751,108400.0
2011-02-10 15:45:00,35.63,35.66,35.62,35.64,190000.0,24.789,24.8099,24.7821,24.796,190000.0
2011-02-10 15:50:00,35.65,35.65,35.55,35.55,311500.0,24.8029,24.8029,24.7334,24.7334,311500.0
2011-02-10 15:55:00,35.55,35.62,35.55,35.61,359300.0,24.7334,24.7821,24.7334,24.7751,359300.0
2011-02-11 09:30:00,35.0,35.0,34.74,34.76,356400.0,24.6964,24.6964,24.5129,24.527,356400.0
2011-02-11 09:35:00,34.75,34.8,34.75,34.77,169900.0,24.52,24.5552,24.52,24.5341,169900.0
2011-02-11 09:40:00,34.77,34.84,34.76,34.81,128300.0,24.5341,24.5835,24.527,24.5623,128300.0
2011-02-11 09:45:00,34.81,34.82,34.75,34.76,108900.0,24.5623,24.5694,24.52,24.527,108900.0
2011-02-11 09:50:00,34.75,34.77,34.69,34.75,189200.0,24.52,24.5341,24.4776,24.52,189200.0
2011-02-11 09:55:00,34.75,34.76,34.71,34.73,76600.0,24.52,24.527,24.4917,24.5058,76600.0
2011-02-11 10:00:00,34.74,34.75,34.73,34.75,89200.0,24.5129,24.52,24.5058,24.52,89200.0
2011-02-11 10:05:00,34.75,34.75,34.73,34.75,103400.0,24.52,24.52,24.5058,24.52,103400.0
2011-02-11 10:10:00,34.75,34.77,34.73,34.73,150500.0,24.52,24.5341,24.5058,24.5058,150500.0
2011-02-11 10:15:00,34.72,34.74,34.7,34.73,79700.0,24.4988,24.5129,24.4847,24.5058,79700.0
2011-02-11 10:20:00,34.73,34.74,34.71,34.73,69000.0,24.5058,24.5129,24.4917,24.5058,69000.0
2011-02-11 10:25:00,34.73,34.75,34.72,34.75,68100.0,24.5058,24.52,24.4988,24.52,68100.0
2011-02-11 10:30:00,34.75,34.82,34.75,34.81,156400.0,24.52,24.5694,24.52,24.5623,156400.0
2011-02-11 10:35:00,34.8,34.81,34.74,34.76,155600.0,24.5552,24.5623,24.5129,24.527,155600.0
2011-02-11 10:40:00,34.76,34.78,34.76,34.77,75200.0,24.527,24.5411,24.527,24.5341,75200.0
2011-02-11 10:45:00,34.78,34.83,34.77,34.83,97600.0,24.5411,24.5764,24.5341,24.5764,97600.0
2011-02-11 10:50:00,34.83,34.83,34.78,34.82,111900.0,24.5764,24.5764,24.5411,24.5694,111900.0
2011-02-11 10:55:00,34.82,34.85,34.78,34.81,114300.0,24.5694,24.5905,24.5411,24.5623,114300.0
2011-02-11 11:00:00,34.81,34.9,34.8,34.88,144300.0,24.5623,24.6258,24.5552,24.6117,144300.0
2011-02-11 11:05:00,34.88,34.88,34.81,34.84,102200.0,24.6117,24.6117,24.5623,24.5835,102200.0
2011-02-11 11:10:00,34.84,34.85,34.76,34.77,115500.0,24.5835,24.5905,24.527,24.5341,115500.0
2011-02-11 11:15:00,34.77,34.77,34.73,34.74,112800.0,24.5341,24.5341,24.5058,24.5129,112800.0
2011-02-11 11:20:00,34.74,34.8,34.73,34.8,38400.0,24.5129,24.5552,24.5058,24.5552,38400.0
2011-02-11 11:25:00,34.8,34.81,34.76,34.77,82200.0,24.5552,24.5623,24.527,24.5341,82200.0
2011-02-11 11:30:00,34.76,34.77,34.73,34.73,100000.0,24.527,24.5341,24.5058,24.5058,100000.0
2011-02-11 11:35:00,34.73,34.74,34.72,34.74,69400.0,24.5058,24.5129,24.4988,24.5129,69400.0
2011-02-11 11:40:00,34.73,34.75,34.72,34.72,50900.0,24.5058,24.52,24.4988,24.4988,50900.0
2011-02-11 11:45:00,34.72,34.73,34.7,34.7,53500.0,24.4988,24.5058,24.4847,24.4847,53500.0
2011-02-11 11:50:00,34.7,34.71,34.65,34.65,117700.0,24.4847,24.4917,24.4494,24.4494,117700.0
2011-02-11 11:55:00,34.65,34.66,34.61,34.66,154300.0,24.4494,24.4565,24.4212,24.4565,154300.0
2011-02-11 12:00:00,34.66,34.7,34.66,34.7,53700.0,24.4565,24.4847,24.4565,24.4847,53700.0
2011-02-11 12:05:00,34.69,34.7,34.65,34.65,97700.0,24.4776,24.4847,24.4494,24.4494,97700.0
2011-02-11 12:10:00,34.66,34.67,34.64,34.65,92500.0,24.4565,24.4635,24.4423,24.4494,92500.0
2011-02-11 12:15:00,34.65,34.66,34.65,34.66,67700.0,24.4494,24.4565,24.4494,24.4565,67700.0
2011-02-11 12:20:00,34.66,34.66,34.65,34.66,30400.0,24.4565,24.4565,24.4494,24.4565,30400.0
2011-02-11 12:25:00,34.65,34.69,34.64,34.67,84100.0,24.4494,24.4776,24.4423,24.4635,84100.0
2011-02-11 12:30:00,34.67,34.71,34.67,34.7,65200.0,24.4635,24.4917,24.4635,24.4847,65200.0
2011-02-11 12:35:00,34.7,34.7,34.67,34.69,26400.0,24.4847,24.4847,24.4635,24.4776,26400.0
2011-02-11 12:40:00,34.68,34.69,34.67,34.67,26400.0,24.4706,24.4776,24.4635,24.4635,26400.0
2011-02-11 12:45:00,34.68,34.7,34.67,34.69,43000.0,24.4706,24.4847,24.4635,24.4776,43000.0
2011-02-11 12:50:00,34.69,34.7,34.67,34.67,41500.0,24.4776,24.4847,24.4635,24.4635,41500.0
2011-02-11 12:55:00,34.67,34.69,34.65,34.66,50300.0,24.4635,24.4776,24.4494,24.4565,50300.0
2011-02-11 13:00:00,34.66,34.66,34.65,34.66,41300.0,24.4565,24.4565,24.4494,24.4565,41300.0
2011-02-11 13:05:00,34.66,34.67,34.65,34.65,42600.0,24.4565,24.4635,24.4494,24.4494,42600.0
2011-02-11 13:10:00,34.66,34.66,34.63,34.65,79300.0,24.4565,24.4565,24.4353,24.4494,79300.0
2011-02-11 13:15:00,34.65,34.68,34.64,34.65,60900.0,24.4494,24.4706,24.4423,24.4494,60900.0
2011-02-11 13:20:00,34.65,34.65,34.63,34.64,47500.0,24.4494,24.4494,24.4353,24.4423,47500.0
2011-02-11 13:25:00,34.64,34.64,34.63,34.64,40300.0,24.4423,24.4423,24.4353,24.4423,40300.0
2011-02-11 13:30:00,34.63,34.64,34.62,34.64,81100.0,24.4353,24.4423,24.4282,24.4423,81100.0
2011-02-11 13:35:00,34.64,34.65,34.63,34.65,60000.0,24.4423,24.4494,24.4353,24.4494,60000.0
2011-02-11 13:40:00,34.65,34.65,34.62,34.63,87100.0,24.4494,24.4494,24.4282,24.4353,87100.0
2011-02-11 13:45:00,34.63,34.65,34.62,34.64,44100.0,24.4353,24.4494,24.4282,24.4423,44100.0
2011-02-11 13:50:00,34.64,34.65,34.62,34.64,51400.0,24.4423,24.4494,24.4282,24.4423,51400.0
2011-02-11 13:55:00,34.64,34.66,34.64,34.65,45400.0,24.4423,24.4565,24.4423,24.4494,45400.0
2011-02-11 14:00:00,34.66,34.68,34.65,34.68,85600.0,24.4565,24.4706,24.4494,24.4706,85600.0
2011-02-11 14:05:00,34.68,34.68,34.63,34.65,120000.0,24.4706,24.4706,24.4353,24.4494,120000.0
2011-02-11 14:10:00,34.65,34.65,34.64,34.64,27400.0,24.4494,24.4494,24.4423,24.4423,27400.0
2011-02-11 14:15:00,34.65,34.65,34.64,34.65,41700.0,24.4494,24.4494,24.4423,24.4494,41700.0
2011-02-11 14:20:00,34.65,34.65,34.64,34.65,61200.0,24.4494,24.4494,24.4423,24.4494,61200.0
2011-02-11 14:25:00,34.65,34.65,34.64,34.65,35600.0,24.4494,24.4494,24.4423,24.4494,35600.0
2011-02-11 14:30:00,34.65,34.67,34.64,34.67,76400.0,24.4494,24.4635,24.4423,24.4635,76400.0
2011-02-11 14:35:00,34.66,34.67,34.65,34.66,69700.0,24.4565,24.4635,24.4494,24.4565,69700.0
2011-02-11 14:40:00,34.65,34.66,34.63,34.66,56000.0,24.4494,24.4565,24.4353,24.4565,56000.0
2011-02-11 14:45:00,34.66,34.66,34.62,34.63,57000.0,24.4565,24.4565,24.4282,24.4353,57000.0
2011-02-11 14:50:00,34.63,34.63,34.61,34.61,68000.0,24.4353,24.4353,24.4212,24.4212,68000.0
2011-02-11 14:55:00,34.61,34.62,34.61,34.62,75000.0,24.4212,24.4282,24.4212,24.4282,75000.0
2011-02-11 15:00:00,34.61,34.62,34.59,34.6,175500.0,24.4212,24.4282,24.4071,24.4141,175500.0
2011-02-11 15:05:00,34.6,34.65,34.59,34.65,118800.0,24.4141,24.4494,24.4071,24.4494,118800.0
2011-02-11 15:10:00,34.65,34.66,34.64,34.65,80300.0,24.4494,24.4565,24.4423,24.4494,80300.0
2011-02-11 15:15:00,34.64,34.65,34.6,34.61,93200.0,24.4423,24.4494,24.4141,24.4212,93200.0
2011-02-11 15:20:00,34.6,34.61,34.6,34.61,66600.0,24.4141,24.4212,24.4141,24.4212,66600.0
2011-02-11 15:25:00,34.61,34.61,34.6,34.61,78000.0,24.4212,24.4212,24.4141,24.4212,78000.0
2011-02-11 15:30:00,34.61,34.61,34.59,34.59,109500.0,24.4212,24.4212,24.4071,24.4071,109500.0
2011-02-11 15:35:00,34.6,34.6,34.58,34.6,159000.0,24.4141,24.4141,24.4,24.4141,159000.0
2011-02-11 15:40:00,34.59,34.6,34.59,34.6,109700.0,24.4071,24.4141,24.4071,24.4141,109700.0
2011-02-11 15:45:00,34.6,34.6,34.58,34.58,182400.0,24.4141,24.4141,24.4,24.4,182400.0
2011-02-11 15:50:00,34.58,34.59,34.54,34.55,286400.0,24.4,24.4071,24.3718,24.3788,286400.0
2011-02-11 15:55:00,34.54,34.55,34.5,34.53,1072300.0,24.3718,24.3788,24.3436,24.3647,1072300.0
2011-02-14 09:30:00,34.57,34.63,34.54,34.58,139000.0,24.393,24.4353,24.3718,24.4,139000.0
2011-02-14 09:35:00,34.58,34.64,34.56,34.61,129900.0,24.4,24.4423,24.3859,24.4212,129900.0
2011-02-14 09:40:00,34.6,34.61,34.55,34.58,58800.0,24.4141,24.4212,24.3788,24.4,58800.0
2011-02-14 09:45:00,34.58,34.63,34.57,34.59,63700.0,24.4,24.4353,24.393,24.4071,63700.0
2011-02-14 09:50:00,34.58,34.65,34.57,34.59,167700.0,24.4,24.4494,24.393,24.4071,167700.0
2011-02-14 09:55:00,34.59,34.6,34.54,34.58,71100.0,24.4071,24.4141,24.3718,24.4,71100.0
2011-02-14 10:00:00,34.58,34.58,34.53,34.53,56300.0,24.4,24.4,24.3647,24.3647,56300.0
2011-02-14 10:05:00,34.54,34.56,34.5,34.51,165500.0,24.3718,24.3859,24.3436,24.3506,165500.0
2011-02-14 10:10:00,34.51,34.52,34.49,34.5,96800.0,24.3506,24.3577,24.3365,24.3436,96800.0
2011-02-14 10:15:00,34.5,34.51,34.5,34.51,61500.0,24.3436,24.3506,24.3436,24.3506,61500.0
2011-02-14 10:20:00,34.5,34.53,34.5,34.52,193400.0,24.3436,24.3647,24.3436,24.3577,193400.0
2011-02-14 10:25:00,34.52,34.53,34.52,34.52,57800.0,24.3577,24.3647,24.3577,24.3577,57800.0
2011-02-14 10:30:00,34.52,34.53,34.5,34.5,70800.0,24.3577,24.3647,24.3436,24.3436,70800.0
2011-02-14 10:35:00,34.5,34.52,34.5,34.51,76100.0,24.3436,24.3577,24.3436,24.3506,76100.0
2011-02-14 10:40:00,34.52,34.52,34.51,34.52,35800.0,24.3577,24.3577,24.3506,24.3577,35800.0
2011-02-14 10:45:00,34.52,34.52,34.51,34.52,42300.0,24.3577,24.3577,24.3506,24.3577,42300.0
2011-02-14 10:50:00,34.52,34.55,34.51,34.52,98200.0,24.3577,24.3788,24.3506,24.3577,98200.0
2011-02-14 10:55:00,34.52,34.55,34.52,34.55,72300.0,24.3577,24.3788,24.3577,24.3788,72300.0
2011-02-14 11:00:00,34.55,34.57,34.54,34.56,68800.0,24.3788,24.393,24.3718,24.3859,68800.0
2011-02-14 11:05:00,34.57,34.62,34.56,34.62,98100.0,24.393,24.4282,24.3859,24.4282,98100.0
2011-02-14 11:10:00,34.62,34.62,34.57,34.59,100200.0,24.4282,24.4282,24.393,24.4071,100200.0
2011-02-14 11:15:00,34.58,34.58,34.57,34.57,29900.0,24.4,24.4,24.393,24.393,29900.0
2011-02-14 11:20:00,34.58,34.58,34.54,34.56,78900.0,24.4,24.4,24.3718,24.3859,78900.0
2011-02-14 11:25:00,34.57,34.59,34.56,34.59,29300.0,24.393,24.4071,24.3859,24.4071,29300.0
2011-02-14 11:30:00,34.58,34.6,34.57,34.59,81300.0,24.4,24.4141,24.393,24.4071,81300.0
2011-02-14 11:35:00,34.6,34.6,34.59,34.59,38100.0,24.4141,24.4141,24.4071,24.4071,38100.0
2011-02-14 11:40:00,34.59,34.61,34.57,34.59,128500.0,24.4071,24.4212,24.393,24.4071,128500.0
2011-02-14 11:45:00,34.59,34.62,34.58,34.58,68600.0,24.4071,24.4282,24.4,24.4,68600.0
2011-02-14 11:50:00,34.58,34.6,34.58,34.58,24000.0,24.4,24.4141,24.4,24.4,24000.0
2011-02-14 11:55:00,34.58,34.61,34.58,34.6,73100.0,24.4,24.4212,24.4,24.4141,73100.0
2011-02-14 12:00:00,34.6,34.61,34.6,34.61,18500.0,24.4141,24.4212,24.4141,24.4212,18500.0
2011-02-14 12:05:00,34.6,34.61,34.6,34.6,35600.0,24.4141,24.4212,24.4141,24.4141,35600.0
2011-02-14 12:10:00,34.6,34.61,34.6,34.6,42100.0,24.4141,24.4212,24.4141,24.4141,42100.0
2011-02-14 12:15:00,34.61,34.61,34.6,34.6,23300.0,24.4212,24.4212,24.4141,24.4141,23300.0
2011-02-14 12:20:00,34.6,34.61,34.56,34.6,120500.0,24.4141,24.4212,24.3859,24.4141,120500.0
2011-02-14 12:25:00,34.6,34.6,34.59,34.59,21000.0,24.4141,24.4141,24.4071,24.4071,21000.0
2011-02-14 12:30:00,34.6,34.6,34.58,34.59,40100.0,24.4141,24.4141,24.4,24.4071,40100.0
2011-02-14 12:35:00,34.59,34.59,34.58,34.58,16700.0,24.4071,24.4071,24.4,24.4,16700.0
2011-02-14 12:40:00,34.58,34.59,34.58,34.58,33300.0,24.4,24.4071,24.4,24.4,33300.0
2011-02-14 12:45:00,34.59,34.59,34.55,34.55,91500.0,24.4071,24.4071,24.3788,24.3788,91500.0
2011-02-14 12:50:00,34.55,34.58,34.55,34.58,34500.0,24.3788,24.4,24.3788,24.4,34500.0
2011-02-14 12:55:00,34.58,34.61,34.57,34.6,32400.0,24.4,24.4212,24.393,24.4141,32400.0
2011-02-14 13:00:00,34.61,34.61,34.58,34.6,72000.0,24.4212,24.4212,24.4,24.4141,72000.0
2011-02-14 13:05:00,34.6,34.61,34.57,34.59,61300.0,24.4141,24.4212,24.393,24.4071,61300.0
2011-02-14 13:10:00,34.6,34.61,34.58,34.58,55100.0,24.4141,24.4212,24.4,24.4,55100.0
2011-02-14 13:15:00,34.58,34.61,34.58,34.6,37200.0,24.4,24.4212,24.4,24.4141,37200.0
2011-02-14 13:20:00,34.61,34.61,34.6,34.61,15400.0,24.4212,24.4212,24.4141,24.4212,15400.0
2011-02-14 13:25:00,34.6,34.61,34.58,34.59,73100.0,24.4141,24.4212,24.4,24.4071,73100.0
2011-02-14 13:30:00,34.59,34.61,34.59,34.61,35000.0,24.4071,24.4212,24.4071,24.4212,35000.0
2011-02-14 13:35:00,34.61,34.61,34.6,34.6,16500.0,24.4212,24.4212,24.4141,24.4141,16500.0
2011-02-14 13:40:00,34.6,34.61,34.59,34.59,47700.0,24.4141,24.4212,24.4071,24.4071,47700.0
2011-02-14 13:45:00,34.59,34.6,34.56,34.57,59600.0,24.4071,24.4141,24.3859,24.393,59600.0
2011-02-14 13:50:00,34.56,34.57,34.56,34.56,47500.0,24.3859,24.393,24.3859,24.3859,47500.0
2011-02-14 13:55:00,34.56,34.58,34.56,34.57,78500.0,24.3859,24.4,24.3859,24.393,78500.0
2011-02-14 14:00:00,34.58,34.59,34.57,34.59,70700.0,24.4,24.4071,24.393,24.4071,70700.0
2011-02-14 14:05:00,34.59,34.6,34.59,34.6,43700.0,24.4071,24.4141,24.4071,24.4141,43700.0
2011-02-14 14:10:00,34.59,34.6,34.57,34.59,126200.0,24.4071,24.4141,24.393,24.4071,126200.0
2011-02-14 14:15:00,34.59,34.62,34.59,34.62,108800.0,24.4071,24.4282,24.4071,24.4282,108800.0
2011-02-14 14:20:00,34.62,34.63,34.61,34.63,104300.0,24.4282,24.4353,24.4212,24.4353,104300.0
2011-02-14 14:25:00,34.63,34.63,34.62,34.62,69100.0,24.4353,24.4353,24.4282,24.4282,69100.0
2011-02-14 14:30:00,34.62,34.63,34.62,34.63,104000.0,24.4282,24.4353,24.4282,24.4353,104000.0
2011-02-14 14:35:00,34.63,34.63,34.59,34.6,154700.0,24.4353,24.4353,24.4071,24.4141,154700.0
2011-02-14 14:40:00,34.59,34.6,34.59,34.59,36000.0,24.4071,24.4141,24.4071,24.4071,36000.0
2011-02-14 14:45:00,34.6,34.63,34.59,34.62,217800.0,24.4141,24.4353,24.4071,24.4282,217800.0
2011-02-14 14:50:00,34.62,34.66,34.57,34.57,305000.0,24.4282,24.4565,24.393,24.393,305000.0
2011-02-14 14:55:00,34.57,34.6,34.56,34.59,69200.0,24.393,24.4141,24.3859,24.4071,69200.0
2011-02-14 15:00:00,34.59,34.61,34.59,34.6,49300.0,24.4071,24.4212,24.4071,24.4141,49300.0
2011-02-14 15:05:00,34.6,34.61,34.57,34.57,116900.0,24.4141,24.4212,24.393,24.393,116900.0
2011-02-14 15:10:00,34.57,34.58,34.55,34.55,84200.0,24.393,24.4,24.3788,24.3788,84200.0
2011-02-14 15:15:00,34.55,34.59,34.55,34.59,78000.0,24.3788,24.4071,24.3788,24.4071,78000.0
2011-02-14 15:20:00,34.59,34.6,34.58,34.59,57700.0,24.4071,24.4141,24.4,24.4071,57700.0
2011-02-14 15:25:00,34.6,34.61,34.57,34.59,110800.0,24.4141,24.4212,24.393,24.4071,110800.0
2011-02-14 15:30:00,34.59,34.61,34.58,34.6,78800.0,24.4071,24.4212,24.4,24.4141,78800.0
2011-02-14 15:35:00,34.6,34.6,34.59,34.6,64400.0,24.4141,24.4141,24.4071,24.4141,64400.0
2011-02-14 15:40:00,34.59,34.62,34.59,34.62,137000.0,24.4071,24.4282,24.4071,24.4282,137000.0
2011-02-14 15:45:00,34.61,34.63,34.58,34.58,223500.0,24.4212,24.4353,24.4,24.4,223500.0
2011-02-14 15:50:00,34.59,34.59,34.58,34.59,155200.0,24.4071,24.4071,24.4,24.4071,155200.0
2011-02-14 15:55:00,34.59,34.59,34.55,34.56,461800.0,24.4071,24.4071,24.3788,24.3859,461800.0
2011-02-15 09:30:00,34.56,34.57,34.48,34.49,202700.0,24.3859,24.393,24.3294,24.3365,202700.0
2011-02-15 09:35:00,34.49,34.57,34.46,34.51,174600.0,24.3365,24.393,24.3153,24.3506,174600.0
2011-02-15 09:40:00,34.5,34.52,34.46,34.48,84900.0,24.3436,24.3577,24.3153,24.3294,84900.0
2011-02-15 09:45:00,34.48,34.5,34.47,34.49,45000.0,24.3294,24.3436,24.3224,24.3365,45000.0
2011-02-15 09:50:00,34.48,34.52,34.48,34.48,85500.0,24.3294,24.3577,24.3294,24.3294,85500.0
2011-02-15 09:55:00,34.48,34.51,34.47,34.48,49300.0,24.3294,24.3506,24.3224,24.3294,49300.0
2011-02-15 10:00:00,34.48,34.53,34.47,34.48,122600.0,24.3294,24.3647,24.3224,24.3294,122600.0
2011-02-15 10:05:00,34.47,34.49,34.46,34.47,75500.0,24.3224,24.3365,24.3153,24.3224,75500.0
2011-02-15 10:10:00,34.47,34.51,34.45,34.5,91100.0,24.3224,24.3506,24.3083,24.3436,91100.0
2011-02-15 10:15:00,34.5,34.52,34.47,34.48,97400.0,24.3436,24.3577,24.3224,24.3294,97400.0
2011-02-15 10:20:00,34.48,34.51,34.48,34.5,78800.0,24.3294,24.3506,24.3294,24.3436,78800.0
2011-02-15 10:25:00,34.51,34.51,34.46,34.46,82700.0,24.3506,24.3506,24.3153,24.3153,82700.0
2011-02-15 10:30:00,34.46,34.49,34.46,34.49,40500.0,24.3153,24.3365,24.3153,24.3365,40500.0
2011-02-15 10:35:00,34.49,34.51,34.47,34.5,77300.0,24.3365,24.3506,24.3224,24.3436,77300.0
2011-02-15 10:40:00,34.5,34.5,34.48,34.49,46500.0,24.3436,24.3436,24.3294,24.3365,46500.0
2011-02-15 10:45:00,34.5,34.53,34.49,34.5,64800.0,24.3436,24.3647,24.3365,24.3436,64800.0
2011-02-15 10:50:00,34.5,34.51,34.49,34.5,50700.0,24.3436,24.3506,24.3365,24.3436,50700.0
2011-02-15 10:55:00,34.5,34.51,34.47,34.47,71600.0,24.3436,24.3506,24.3224,24.3224,71600.0
2011-02-15 11:00:00,34.47,34.48,34.47,34.48,23000.0,24.3224,24.3294,24.3224,24.3294,23000.0
2011-02-15 11:05:00,34.48,34.53,34.47,34.5,140500.0,24.3294,24.3647,24.3224,24.3436,140500.0
2011-02-15 11:10:00,34.5,34.51,34.48,34.48,32300.0,24.3436,24.3506,24.3294,24.3294,32300.0
2011-02-15 11:15:00,34.48,34.49,34.48,34.48,26100.0,24.3294,24.3365,24.3294,24.3294,26100.0
2011-02-15 11:20:00,34.48,34.51,34.48,34.49,45900.0,24.3294,24.3506,24.3294,24.3365,45900.0
2011-02-15 11:25:00,34.48,34.49,34.48,34.49,43500.0,24.3294,24.3365,24.3294,24.3365,43500.0
2011-02-15 11:30:00,34.48,34.5,34.48,34.49,42400.0,24.3294,24.3436,24.3294,24.3365,42400.0
2011-02-15 11:35:00,34.49,34.49,34.48,34.48,59600.0,24.3365,24.3365,24.3294,24.3294,59600.0
2011-02-15 11:40:00,34.48,34.49,34.47,34.48,16600.0,24.3294,24.3365,24.3224,24.3294,16600.0
2011-02-15 11:45:00,34.48,34.5,34.47,34.47,77200.0,24.3294,24.3436,24.3224,24.3224,77200.0
2011-02-15 11:50:00,34.47,34.5,34.47,34.49,35600.0,24.3224,24.3436,24.3224,24.3365,35600.0
2011-02-15 11:55:00,34.5,34.5,34.48,34.5,36400.0,24.3436,24.3436,24.3294,24.3436,36400.0
2011-02-15 12:00:00,34.5,34.51,34.48,34.49,77800.0,24.3436,24.3506,24.3294,24.3365,77800.0
2011-02-15 12:05:00,34.49,34.53,34.48,34.53,110900.0,24.3365,24.3647,24.3294,24.3647,110900.0
2011-02-15 12:10:00,34.52,34.55,34.5,34.53,124300.0,24.3577,24.3788,24.3436,24.3647,124300.0
2011-02-15 12:15:00,34.53,34.53,34.49,34.49,50500.0,24.3647,24.3647,24.3365,24.3365,50500.0
2011-02-15 12:20:00,34.5,34.51,34.49,34.49,24000.0,24.3436,24.3506,24.3365,24.3365,24000.0
2011-02-15 12:25:00,34.5,34.52,34.49,34.5,49600.0,24.3436,24.3577,24.3365,24.3436,49600.0
2011-02-15 12:30:00,34.5,34.51,34.49,34.5,61600.0,24.3436,24.3506,24.3365,24.3436,61600.0
2011-02-15 12:35:00,34.49,34.51,34.48,34.5,83400.0,24.3365,24.3506,24.3294,24.3436,83400.0
2011-02-15 12:40:00,34.5,34.51,34.5,34.51,16900.0,24.3436,24.3506,24.3436,24.3506,16900.0
2011-02-15 12:45:00,34.5,34.51,34.5,34.5,18800.0,24.3436,24.3506,24.3436,24.3436,18800.0
2011-02-15 12:50:00,34.51,34.51,34.49,34.49,55600.0,24.3506,24.3506,24.3365,24.3365,55600.0
2011-02-15 12:55:00,34.5,34.5,34.49,34.5,16400.0,24.3436,24.3436,24.3365,24.3436,16400.0
2011-02-15 13:00:00,34.5,34.51,34.49,34.5,73400.0,24.3436,24.3506,24.3365,24.3436,73400.0
2011-02-15 13:05:00,34.5,34.51,34.49,34.5,79500.0,24.3436,24.3506,24.3365,24.3436,79500.0
2011-02-15 13:10:00,34.5,34.5,34.49,34.5,28500.0,24.3436,24.3436,24.3365,24.3436,28500.0
2011-02-15 13:15:00,34.49,34.51,34.49,34.5,48200.0,24.3365,24.3506,24.3365,24.3436,48200.0
2011-02-15 13:20:00,34.5,34.51,34.49,34.5,51000.0,24.3436,24.3506,24.3365,24.3436,51000.0
2011-02-15 13:25:00,34.5,34.51,34.49,34.49,87300.0,24.3436,24.3506,24.3365,24.3365,87300.0
2011-02-15 13:30:00,34.49,34.52,34.48,34.51,122700.0,24.3365,24.3577,24.3294,24.3506,122700.0
2011-02-15 13:35:00,34.51,34.52,34.48,34.49,64000.0,24.3506,24.3577,24.3294,24.3365,64000.0
2011-02-15 13:40:00,34.49,34.5,34.48,34.48,46300.0,24.3365,24.3436,24.3294,24.3294,46300.0
2011-02-15 13:45:00,34.48,34.49,34.48,34.49,22100.0,24.3294,24.3365,24.3294,24.3365,22100.0
2011-02-15 13:50:00,34.48,34.49,34.48,34.48,29100.0,24.3294,24.3365,24.3294,24.3294,29100.0
2011-02-15 13:55:00,34.48,34.5,34.47,34.49,83100.0,24.3294,24.3436,24.3224,24.3365,83100.0
2011-02-15 14:00:00,34.49,34.49,34.47,34.47,69900.0,24.3365,24.3365,24.3224,24.3224,69900.0
2011-02-15 14:05:00,34.47,34.49,34.47,34.47,67300.0,24.3224,24.3365,24.3224,24.3224,67300.0
2011-02-15 14:10:00,34.47,34.48,34.47,34.48,21300.0,24.3224,24.3294,24.3224,24.3294,21300.0
2011-02-15 14:15:00,34.47,34.5,34.47,34.49,62100.0,24.3224,24.3436,24.3224,24.3365,62100.0
2011-02-15 14:20:00,34.49,34.5,34.48,34.49,29600.0,24.3365,24.3436,24.3294,24.3365,29600.0
2011-02-15 14:25:00,34.48,34.5,34.48,34.49,50400.0,24.3294,24.3436,24.3294,24.3365,50400.0
2011-02-15 14:30:00,34.49,34.5,34.48,34.48,44700.0,24.3365,24.3436,24.3294,24.3294,44700.0
2011-02-15 14:35:00,34.48,34.49,34.48,34.48,41400.0,24.3294,24.3365,24.3294,24.3294,41400.0
2011-02-15 14:40:00,34.48,34.5,34.48,34.5,40900.0,24.3294,24.3436,24.3294,24.3436,40900.0
2011-02-15 14:45:00,34.5,34.51,34.49,34.49,75000.0,24.3436,24.3506,24.3365,24.3365,75000.0
2011-02-15 14:50:00,34.5,34.5,34.49,34.49,35400.0,24.3436,24.3436,24.3365,24.3365,35400.0
2011-02-15 14:55:00,34.49,34.5,34.49,34.49,22700.0,24.3365,24.3436,24.3365,24.3365,22700.0
2011-02-15 15:00:00,34.49,34.5,34.49,34.49,35300.0,24.3365,24.3436,24.3365,24.3365,35300.0
2011-02-15 15:05:00,34.5,34.54,34.49,34.51,325400.0,24.3436,24.3718,24.3365,24.3506,325400.0
2011-02-15 15:10:00,34.51,34.52,34.5,34.51,28000.0,24.3506,24.3577,24.3436,24.3506,28000.0
2011-02-15 15:15:00,34.5,34.51,34.48,34.48,31200.0,24.3436,24.3506,24.3294,24.3294,31200.0
2011-02-15 15:20:00,34.49,34.51,34.48,34.49,63200.0,24.3365,24.3506,24.3294,24.3365,63200.0
2011-02-15 15:25:00,34.49,34.51,34.49,34.5,48200.0,24.3365,24.3506,24.3365,24.3436,48200.0
2011-02-15 15:30:00,34.49,34.51,34.49,34.49,103500.0,24.3365,24.3506,24.3365,24.3365,103500.0
2011-02-15 15:35:00,34.5,34.5,34.48,34.48,84900.0,24.3436,24.3436,24.3294,24.3294,84900.0
2011-02-15 15:40:00,34.48,34.49,34.48,34.48,69000.0,24.3294,24.3365,24.3294,24.3294,69000.0
2011-02-15 15:45:00,34.49,34.51,34.48,34.49,156600.0,24.3365,24.3506,24.3294,24.3365,156600.0
2011-02-15 15:50:00,34.49,34.5,34.44,34.44,250000.0,24.3365,24.3436,24.3012,24.3012,250000.0
2011-02-15 15:55:00,34.45,34.52,34.45,34.48,448900.0,24.3083,24.3577,24.3083,24.3294,448900.0
2011-02-16 09:30:00,34.47,34.55,34.43,34.45,111600.0,24.3224,24.3788,24.2942,24.3083,111600.0
2011-02-16 09:35:00,34.45,34.53,34.45,34.52,61100.0,24.3083,24.3647,24.3083,24.3577,61100.0
2011-02-16 09:40:00,34.51,34.54,34.51,34.52,61800.0,24.3506,24.3718,24.3506,24.3577,61800.0
2011-02-16 09:45:00,34.53,34.58,34.52,34.54,58400.0,24.3647,24.4,24.3577,24.3718,58400.0
2011-02-16 09:50:00,34.54,34.59,34.51,34.59,47900.0,24.3718,24.4071,24.3506,24.4071,47900.0
2011-02-16 09:55:00,34.58,34.61,34.57,34.59,63600.0,24.4,24.4212,24.393,24.4071,63600.0
2011-02-16 10:00:00,34.6,34.6,34.54,34.56,72600.0,24.4141,24.4141,24.3718,24.3859,72600.0
2011-02-16 10:05:00,34.56,34.59,34.55,34.59,23000.0,24.3859,24.4071,24.3788,24.4071,23000.0
2011-02-16 10:10:00,34.59,34.61,34.58,34.61,59100.0,24.4071,24.4212,24.4,24.4212,59100.0
2011-02-16 10:15:00,34.61,34.61,34.57,34.57,42600.0,24.4212,24.4212,24.393,24.393,42600.0
2011-02-16 10:20:00,34.57,34.6,34.57,34.6,36100.0,24.393,24.4141,24.393,24.4141,36100.0
2011-02-16 10:25:00,34.59,34.61,34.58,34.6,83600.0,24.4071,24.4212,24.4,24.4141,83600.0
2011-02-16 10:30:00,34.61,34.63,34.57,34.62,95100.0,24.4212,24.4353,24.393,24.4282,95100.0
2011-02-16 10:35:00,34.63,34.65,34.59,34.63,129400.0,24.4353,24.4494,24.4071,24.4353,129400.0
2011-02-16 10:40:00,34.61,34.62,34.56,34.56,160900.0,24.4212,24.4282,24.3859,24.3859,160900.0
2011-02-16 10:45:00,34.57,34.6,34.54,34.56,65800.0,24.393,24.4141,24.3718,24.3859,65800.0
2011-02-16 10:50:00,34.57,34.57,34.55,34.56,39600.0,24.393,24.393,24.3788,24.3859,39600.0
2011-02-16 10:55:00,34.56,34.59,34.55,34.55,61300.0,24.3859,24.4071,24.3788,24.3788,61300.0
2011-02-16 11:00:00,34.55,34.56,34.51,34.51,31000.0,24.3788,24.3859,24.3506,24.3506,31000.0
2011-02-16 11:05:00,34.51,34.52,34.5,34.52,33900.0,24.3506,24.3577,24.3436,24.3577,33900.0
2011-02-16 11:10:00,34.51,34.53,34.51,34.52,45500.0,24.3506,24.3647,24.3506,24.3577,45500.0
2011-02-16 11:15:00,34.52,34.53,34.51,34.52,42000.0,24.3577,24.3647,24.3506,24.3577,42000.0
2011-02-16 11:20:00,34.51,34.53,34.51,34.52,47800.0,24.3506,24.3647,24.3506,24.3577,47800.0
2011-02-16 11:25:00,34.52,34.52,34.5,34.51,68300.0,24.3577,24.3577,24.3436,24.3506,68300.0
2011-02-16 11:30:00,34.51,34.53,34.47,34.47,64000.0,24.3506,24.3647,24.3224,24.3224,64000.0
2011-02-16 11:35:00,34.47,34.48,34.44,34.44,58500.0,24.3224,24.3294,24.3012,24.3012,58500.0
2011-02-16 11:40:00,34.45,34.46,34.44,34.45,69600.0,24.3083,24.3153,24.3012,24.3083,69600.0
2011-02-16 11:45:00,34.46,34.51,34.45,34.46,64600.0,24.3153,24.3506,24.3083,24.3153,64600.0
2011-02-16 11:50:00,34.46,34.51,34.46,34.47,54400.0,24.3153,24.3506,24.3153,24.3224,54400.0
2011-02-16 11:55:00,34.47,34.49,34.45,34.46,76900.0,24.3224,24.3365,24.3083,24.3153,76900.0
2011-02-16 12:00:00,34.46,34.47,34.42,34.42,79800.0,24.3153,24.3224,24.2871,24.2871,79800.0
2011-02-16 12:05:00,34.43,34.43,34.35,34.36,157900.0,24.2942,24.2942,24.2377,24.2448,157900.0
2011-02-16 12:10:00,34.36,34.39,34.36,34.39,51300.0,24.2448,24.2659,24.2448,24.2659,51300.0
2011-02-16 12:15:00,34.39,34.4,34.38,34.39,68200.0,24.2659,24.273,24.2589,24.2659,68200.0
2011-02-16 12:20:00,34.38,34.39,34.37,34.38,62200.0,24.2589,24.2659,24.2518,24.2589,62200.0
2011-02-16 12:25:00,34.37,34.39,34.37,34.38,34800.0,24.2518,24.2659,24.2518,24.2589,34800.0
2011-02-16 12:30:00,34.38,34.43,34.37,34.42,94400.0,24.2589,24.2942,24.2518,24.2871,94400.0
2011-02-16 12:35:00,34.41,34.42,34.39,34.41,82600.0,24.2801,24.2871,24.2659,24.2801,82600.0
2011-02-16 12:40:00,34.41,34.41,34.36,34.38,47000.0,24.2801,24.2801,24.2448,24.2589,47000.0
2011-02-16 12:45:00,34.37,34.39,34.37,34.39,64700.0,24.2518,24.2659,24.2518,24.2659,64700.0
2011-02-16 12:50:00,34.38,34.39,34.36,34.38,38900.0,24.2589,24.2659,24.2448,24.2589,38900.0
2011-02-16 12:55:00,34.37,34.38,34.35,34.36,48300.0,24.2518,24.2589,24.2377,24.2448,48300.0
2011-02-16 13:00:00,34.36,34.36,34.35,34.35,36100.0,24.2448,24.2448,24.2377,24.2377,36100.0
2011-02-16 13:05:00,34.35,34.39,34.35,34.36,78100.0,24.2377,24.2659,24.2377,24.2448,78100.0
2011-02-16 13:10:00,34.36,34.38,34.36,34.38,47000.0,24.2448,24.2589,24.2448,24.2589,47000.0
2011-02-16 13:15:00,34.38,34.41,34.37,34.41,83800.0,24.2589,24.2801,24.2518,24.2801,83800.0
2011-02-16 13:20:00,34.41,34.43,34.4,34.43,39300.0,24.2801,24.2942,24.273,24.2942,39300.0
2011-02-16 13:25:00,34.43,34.44,34.41,34.43,124200.0,24.2942,24.3012,24.2801,24.2942,124200.0
2011-02-16 13:30:00,34.44,34.44,34.43,34.44,42400.0,24.3012,24.3012,24.2942,24.3012,42400.0
2011-02-16 13:35:00,34.44,34.47,34.43,34.47,44300.0,24.3012,24.3224,24.2942,24.3224,44300.0
2011-02-16 13:40:00,34.46,34.47,34.44,34.46,118400.0,24.3153,24.3224,24.3012,24.3153,118400.0
2011-02-16 13:45:00,34.46,34.5,34.45,34.5,152000.0,24.3153,24.3436,24.3083,24.3436,152000.0
2011-02-16 13:50:00,34.5,34.52,34.49,34.5,47500.0,24.3436,24.3577,24.3365,24.3436,47500.0
2011-02-16 13:55:00,34.5,34.51,34.49,34.49,26300.0,24.3436,24.3506,24.3365,24.3365,26300.0
2011-02-16 14:00:00,34.5,34.53,34.47,34.53,32600.0,24.3436,24.3647,24.3224,24.3647,32600.0
2011-02-16 14:05:00,34.53,34.55,34.5,34.52,71900.0,24.3647,24.3788,24.3436,24.3577,71900.0
2011-02-16 14:10:00,34.52,34.54,34.52,34.53,91000.0,24.3577,24.3718,24.3577,24.3647,91000.0
2011-02-16 14:15:00,34.54,34.56,34.54,34.56,47600.0,24.3718,24.3859,24.3718,24.3859,47600.0
2011-02-16 14:20:00,34.55,34.6,34.54,34.59,111700.0,24.3788,24.4141,24.3718,24.4071,111700.0
2011-02-16 14:25:00,34.6,34.61,34.57,34.58,72300.0,24.4141,24.4212,24.393,24.4,72300.0
2011-02-16 14:30:00,34.57,34.58,34.57,34.58,22700.0,24.393,24.4,24.393,24.4,22700.0
2011-02-16 14:35:00,34.58,34.6,34.57,34.6,52100.0,24.4,24.4141,24.393,24.4141,52100.0
2011-02-16 14:40:00,34.59,34.6,34.58,34.58,26200.0,24.4071,24.4141,24.4,24.4,26200.0
2011-02-16 14:45:00,34.59,34.61,34.58,34.59,61500.0,24.4071,24.4212,24.4,24.4071,61500.0
2011-02-16 14:50:00,34.59,34.59,34.57,34.57,24000.0,24.4071,24.4071,24.393,24.393,24000.0
2011-02-16 14:55:00,34.56,34.57,34.53,34.56,75100.0,24.3859,24.393,24.3647,24.3859,75100.0
2011-02-16 15:00:00,34.56,34.58,34.55,34.57,38200.0,24.3859,24.4,24.3788,24.393,38200.0
2011-02-16 15:05:00,34.57,34.61,34.56,34.61,74900.0,24.393,24.4212,24.3859,24.4212,74900.0
2011-02-16 15:10:00,34.6,34.61,34.57,34.57,42600.0,24.4141,24.4212,24.393,24.393,42600.0
2011-02-16 15:15:00,34.56,34.59,34.56,34.59,24500.0,24.3859,24.4071,24.3859,24.4071,24500.0
2011-02-16 15:20:00,34.59,34.59,34.56,34.58,105000.0,24.4071,24.4071,24.3859,24.4,105000.0
2011-02-16 15:25:00,34.59,34.61,34.58,34.61,59100.0,24.4071,24.4212,24.4,24.4212,59100.0
2011-02-16 15:30:00,34.61,34.64,34.6,34.64,94400.0,24.4212,24.4423,24.4141,24.4423,94400.0
2011-02-16 15:35:00,34.64,34.65,34.63,34.64,59800.0,24.4423,24.4494,24.4353,24.4423,59800.0
2011-02-16 15:40:00,34.64,34.67,34.64,34.67,110700.0,24.4423,24.4635,24.4423,24.4635,110700.0
2011-02-16 15:45:00,34.67,34.67,34.62,34.63,115200.0,24.4635,24.4635,24.4282,24.4353,115200.0
2011-02-16 15:50:00,34.63,34.66,34.63,34.63,155000.0,24.4353,24.4565,24.4353,24.4353,155000.0
2011-02-16 15:55:00,34.64,34.66,34.63,34.65,197700.0,24.4423,24.4565,24.4353,24.4494,197700.0
2011-02-17 09:30:00,34.53,34.63,34.53,34.53,67100.0,24.3647,24.4353,24.3647,24.3647,67100.0
2011-02-17 09:35:00,34.53,34.64,34.51,34.63,34300.0,24.3647,24.4423,24.3506,24.4353,34300.0
2011-02-17 09:40:00,34.64,34.65,34.58,34.64,71100.0,24.4423,24.4494,24.4,24.4423,71100.0
2011-02-17 09:45:00,34.63,34.64,34.58,34.6,87200.0,24.4353,24.4423,24.4,24.4141,87200.0
2011-02-17 09:50:00,34.61,34.63,34.6,34.6,25600.0,24.4212,24.4353,24.4141,24.4141,25600.0
2011-02-17 09:55:00,34.61,34.66,34.6,34.65,47900.0,24.4212,24.4565,24.4141,24.4494,47900.0
2011-02-17 10:00:00,34.66,34.67,34.6,34.61,60700.0,24.4565,24.4635,24.4141,24.4212,60700.0
2011-02-17 10:05:00,34.6,34.65,34.59,34.64,107000.0,24.4141,24.4494,24.4071,24.4423,107000.0
2011-02-17 10:10:00,34.65,34.65,34.62,34.64,43900.0,24.4494,24.4494,24.4282,24.4423,43900.0
2011-02-17 10:15:00,34.64,34.66,34.64,34.66,80800.0,24.4423,24.4565,24.4423,24.4565,80800.0
2011-02-17 10:20:00,34.65,34.68,34.65,34.67,52000.0,24.4494,24.4706,24.4494,24.4635,52000.0
2011-02-17 10:25:00,34.67,34.67,34.64,34.65,35800.0,24.4635,24.4635,24.4423,24.4494,35800.0
2011-02-17 10:30:00,34.65,34.68,34.64,34.66,32700.0,24.4494,24.4706,24.4423,24.4565,32700.0
2011-02-17 10:35:00,34.66,34.68,34.66,34.67,15500.0,24.4565,24.4706,24.4565,24.4635,15500.0
2011-02-17 10:40:00,34.67,34.68,34.62,34.63,30900.0,24.4635,24.4706,24.4282,24.4353,30900.0
2011-02-17 10:45:00,34.63,34.63,34.59,34.59,22100.0,24.4353,24.4353,24.4071,24.4071,22100.0
2011-02-17 10:50:00,34.59,34.62,34.59,34.62,33800.0,24.4071,24.4282,24.4071,24.4282,33800.0
2011-02-17 10:55:00,34.63,34.66,34.63,34.66,21800.0,24.4353,24.4565,24.4353,24.4565,21800.0
2011-02-17 11:00:00,34.67,34.68,34.65,34.66,35800.0,24.4635,24.4706,24.4494,24.4565,35800.0
2011-02-17 11:05:00,34.66,34.7,34.66,34.69,54600.0,24.4565,24.4847,24.4565,24.4776,54600.0
2011-02-17 11:10:00,34.69,34.7,34.65,34.7,26400.0,24.4776,24.4847,24.4494,24.4847,26400.0
2011-02-17 11:15:00,34.7,34.73,34.68,34.71,47100.0,24.4847,24.5058,24.4706,24.4917,47100.0
2011-02-17 11:20:00,34.72,34.73,34.69,34.73,43600.0,24.4988,24.5058,24.4776,24.5058,43600.0
2011-02-17 11:25:00,34.73,34.75,34.72,34.75,28100.0,24.5058,24.52,24.4988,24.52,28100.0
2011-02-17 11:30:00,34.75,34.76,34.74,34.75,40000.0,24.52,24.527,24.5129,24.52,40000.0
2011-02-17 11:35:00,34.74,34.75,34.72,34.72,14900.0,24.5129,24.52,24.4988,24.4988,14900.0
2011-02-17 11:40:00,34.73,34.73,34.71,34.73,50400.0,24.5058,24.5058,24.4917,24.5058,50400.0
2011-02-17 11:45:00,34.73,34.74,34.7,34.7,56300.0,24.5058,24.5129,24.4847,24.4847,56300.0
2011-02-17 11:50:00,34.7,34.74,34.7,34.73,45100.0,24.4847,24.5129,24.4847,24.5058,45100.0
2011-02-17 11:55:00,34.73,34.75,34.72,34.72,75700.0,24.5058,24.52,24.4988,24.4988,75700.0
2011-02-17 12:00:00,34.73,34.75,34.72,34.73,33700.0,24.5058,24.52,24.4988,24.5058,33700.0
2011-02-17 12:05:00,34.74,34.74,34.73,34.74,30000.0,24.5129,24.5129,24.5058,24.5129,30000.0
2011-02-17 12:10:00,34.74,34.74,34.7,34.7,59100.0,24.5129,24.5129,24.4847,24.4847,59100.0
2011-02-17 12:15:00,34.71,34.73,34.7,34.73,69200.0,24.4917,24.5058,24.4847,24.5058,69200.0
2011-02-17 12:20:00,34.73,34.76,34.72,34.75,88300.0,24.5058,24.527,24.4988,24.52,88300.0
2011-02-17 12:25:00,34.75,34.77,34.75,34.77,43900.0,24.52,24.5341,24.52,24.5341,43900.0
2011-02-17 12:30:00,34.77,34.8,34.76,34.79,38700.0,24.5341,24.5552,24.527,24.5482,38700.0
2011-02-17 12:35:00,34.8,34.8,34.78,34.8,39600.0,24.5552,24.5552,24.5411,24.5552,39600.0
2011-02-17 12:40:00,34.79,34.81,34.79,34.81,36000.0,24.5482,24.5623,24.5482,24.5623,36000.0
2011-02-17 12:45:00,34.81,34.82,34.8,34.8,24100.0,24.5623,24.5694,24.5552,24.5552,24100.0
2011-02-17 12:50:00,34.8,34.82,34.79,34.82,77900.0,24.5552,24.5694,24.5482,24.5694,77900.0
2011-02-17 12:55:00,34.82,34.82,34.8,34.81,43300.0,24.5694,24.5694,24.5552,24.5623,43300.0
2011-02-17 13:00:00,34.82,34.83,34.79,34.79,40200.0,24.5694,24.5764,24.5482,24.5482,40200.0
2011-02-17 13:05:00,34.8,34.83,34.79,34.83,32200.0,24.5552,24.5764,24.5482,24.5764,32200.0
2011-02-17 13:10:00,34.82,34.84,34.8,34.81,36700.0,24.5694,24.5835,24.5552,24.5623,36700.0
2011-02-17 13:15:00,34.81,34.83,34.79,34.8,44100.0,24.5623,24.5764,24.5482,24.5552,44100.0
2011-02-17 13:20:00,34.8,34.82,34.79,34.82,38400.0,24.5552,24.5694,24.5482,24.5694,38400.0
2011-02-17 13:25:00,34.82,34.84,34.81,34.83,28400.0,24.5694,24.5835,24.5623,24.5764,28400.0
2011-02-17 13:30:00,34.82,34.83,34.81,34.81,57300.0,24.5694,24.5764,24.5623,24.5623,57300.0
2011-02-17 13:35:00,34.82,34.83,34.81,34.82,26000.0,24.5694,24.5764,24.5623,24.5694,26000.0
2011-02-17 13:40:00,34.83,34.84,34.82,34.83,20500.0,24.5764,24.5835,24.5694,24.5764,20500.0
2011-02-17 13:45:00,34.84,34.84,34.82,34.82,33500.0,24.5835,24.5835,24.5694,24.5694,33500.0
2011-02-17 13:50:00,34.82,34.83,34.82,34.82,21100.0,24.5694,24.5764,24.5694,24.5694,21100.0
2011-02-17 13:55:00,34.82,34.84,34.81,34.84,31500.0,24.5694,24.5835,24.5623,24.5835,31500.0
2011-02-17 14:00:00,34.84,34.85,34.81,34.81,59100.0,24.5835,24.5905,24.5623,24.5623,59100.0
2011-02-17 14:05:00,34.82,34.82,34.81,34.82,11900.0,24.5694,24.5694,24.5623,24.5694,11900.0
2011-02-17 14:10:00,34.82,34.84,34.81,34.84,40700.0,24.5694,24.5835,24.5623,24.5835,40700.0
2011-02-17 14:15:00,34.84,34.87,34.83,34.87,60800.0,24.5835,24.6046,24.5764,24.6046,60800.0
2011-02-17 14:20:00,34.87,34.87,34.85,34.85,31700.0,24.6046,24.6046,24.5905,24.5905,31700.0
2011-02-17 14:25:00,34.85,34.86,34.85,34.86,48900.0,24.5905,24.5976,24.5905,24.5976,48900.0
2011-02-17 14:30:00,34.86,34.87,34.85,34.87,27600.0,24.5976,24.6046,24.5905,24.6046,27600.0
2011-02-17 14:35:00,34.87,34.88,34.86,34.88,28900.0,24.6046,24.6117,24.5976,24.6117,28900.0
2011-02-17 14:40:00,34.88,34.88,34.87,34.88,20000.0,24.6117,24.6117,24.6046,24.6117,20000.0
2011-02-17 14:45:00,34.87,34.88,34.85,34.87,50100.0,24.6046,24.6117,24.5905,24.6046,50100.0
2011-02-17 14:50:00,34.88,34.89,34.87,34.89,21800.0,24.6117,24.6187,24.6046,24.6187,21800.0
2011-02-17 14:55:00,34.89,34.9,34.88,34.89,27600.0,24.6187,24.6258,24.6117,24.6187,27600.0
2011-02-17 15:00:00,34.9,34.9,34.89,34.9,33800.0,24.6258,24.6258,24.6187,24.6258,33800.0
2011-02-17 15:05:00,34.89,34.9,34.89,34.9,35700.0,24.6187,24.6258,24.6187,24.6258,35700.0
2011-02-17 15:10:00,34.9,34.9,34.88,34.88,35400.0,24.6258,24.6258,24.6117,24.6117,35400.0
2011-02-17 15:15:00,34.88,34.89,34.86,34.88,49300.0,24.6117,24.6187,24.5976,24.6117,49300.0
2011-02-17 15:20:00,34.88,34.91,34.88,34.9,176800.0,24.6117,24.6329,24.6117,24.6258,176800.0
2011-02-17 15:25:00,34.9,34.92,34.9,34.9,64700.0,24.6258,24.6399,24.6258,24.6258,64700.0
2011-02-17 15:30:00,34.9,34.91,34.86,34.88,54800.0,24.6258,24.6329,24.5976,24.6117,54800.0
2011-02-17 15:35:00,34.87,34.88,34.87,34.87,36700.0,24.6046,24.6117,24.6046,24.6046,36700.0
2011-02-17 15:40:00,34.87,34.92,34.86,34.92,154300.0,24.6046,24.6399,24.5976,24.6399,154300.0
2011-02-17 15:45:00,34.91,34.92,34.86,34.9,133100.0,24.6329,24.6399,24.5976,24.6258,133100.0
2011-02-17 15:50:00,34.9,34.9,34.86,34.88,108400.0,24.6258,24.6258,24.5976,24.6117,108400.0
2011-02-17 15:55:00,34.87,34.88,34.85,34.87,191800.0,24.6046,24.6117,24.5905,24.6046,191800.0
2011-02-18 09:30:00,34.8,34.86,34.75,34.77,855600.0,24.5552,24.5976,24.52,24.5341,855600.0
2011-02-18 09:35:00,34.77,34.79,34.73,34.76,90100.0,24.5341,24.5482,24.5058,24.527,90100.0
2011-02-18 09:40:00,34.76,34.78,34.75,34.76,37600.0,24.527,24.5411,24.52,24.527,37600.0
2011-02-18 09:45:00,34.76,34.8,34.74,34.8,39200.0,24.527,24.5552,24.5129,24.5552,39200.0
2011-02-18 09:50:00,34.79,34.82,34.74,34.75,1159500.0,24.5482,24.5694,24.5129,24.52,1159500.0
2011-02-18 09:55:00,34.74,34.76,34.71,34.75,139400.0,24.5129,24.527,24.4917,24.52,139400.0
2011-02-18 10:00:00,34.75,34.77,34.73,34.75,92100.0,24.52,24.5341,24.5058,24.52,92100.0
2011-02-18 10:05:00,34.76,34.78,34.74,34.76,84000.0,24.527,24.5411,24.5129,24.527,84000.0
2011-02-18 10:10:00,34.75,34.76,34.72,34.72,33800.0,24.52,24.527,24.4988,24.4988,33800.0
2011-02-18 10:15:00,34.71,34.75,34.7,34.72,37700.0,24.4917,24.52,24.4847,24.4988,37700.0
2011-02-18 10:20:00,34.71,34.77,34.71,34.75,75800.0,24.4917,24.5341,24.4917,24.52,75800.0
2011-02-18 10:25:00,34.76,34.76,34.73,34.74,23900.0,24.527,24.527,24.5058,24.5129,23900.0
2011-02-18 10:30:00,34.75,34.77,34.74,34.74,93600.0,24.52,24.5341,24.5129,24.5129,93600.0
2011-02-18 10:35:00,34.74,34.74,34.67,34.7,52600.0,24.5129,24.5129,24.4635,24.4847,52600.0
2011-02-18 10:40:00,34.7,34.73,34.68,34.68,135400.0,24.4847,24.5058,24.4706,24.4706,135400.0
2011-02-18 10:45:00,34.67,34.68,34.63,34.68,71400.0,24.4635,24.4706,24.4353,24.4706,71400.0
2011-02-18 10:50:00,34.68,34.7,34.63,34.65,109700.0,24.4706,24.4847,24.4353,24.4494,109700.0
2011-02-18 10:55:00,34.64,34.66,34.62,34.64,66300.0,24.4423,24.4565,24.4282,24.4423,66300.0
2011-02-18 11:00:00,34.64,34.65,34.62,34.64,71200.0,24.4423,24.4494,24.4282,24.4423,71200.0
2011-02-18 11:05:00,34.64,34.67,34.63,34.66,61100.0,24.4423,24.4635,24.4353,24.4565,61100.0
2011-02-18 11:10:00,34.66,34.68,34.63,34.65,92100.0,24.4565,24.4706,24.4353,24.4494,92100.0
2011-02-18 11:15:00,34.64,34.65,34.62,34.65,29200.0,24.4423,24.4494,24.4282,24.4494,29200.0
2011-02-18 11:20:00,34.65,34.67,34.63,34.63,36100.0,24.4494,24.4635,24.4353,24.4353,36100.0
2011-02-18 11:25:00,34.64,34.64,34.6,34.61,67700.0,24.4423,24.4423,24.4141,24.4212,67700.0
2011-02-18 11:30:00,34.61,34.64,34.61,34.62,81300.0,24.4212,24.4423,24.4212,24.4282,81300.0
2011-02-18 11:35:00,34.63,34.63,34.59,34.59,103700.0,24.4353,24.4353,24.4071,24.4071,103700.0
2011-02-18 11:40:00,34.59,34.6,34.56,34.56,41000.0,24.4071,24.4141,24.3859,24.3859,41000.0
2011-02-18 11:45:00,34.56,34.57,34.55,34.56,60800.0,24.3859,24.393,24.3788,24.3859,60800.0
2011-02-18 11:50:00,34.56,34.56,34.54,34.56,69900.0,24.3859,24.3859,24.3718,24.3859,69900.0
2011-02-18 11:55:00,34.56,34.61,34.56,34.61,53700.0,24.3859,24.4212,24.3859,24.4212,53700.0
2011-02-18 12:00:00,34.61,34.61,34.6,34.6,23600.0,24.4212,24.4212,24.4141,24.4141,23600.0
2011-02-18 12:05:00,34.6,34.64,34.6,34.64,35600.0,24.4141,24.4423,24.4141,24.4423,35600.0
2011-02-18 12:10:00,34.64,34.66,34.63,34.65,44800.0,24.4423,24.4565,24.4353,24.4494,44800.0
2011-02-18 12:15:00,34.66,34.66,34.62,34.65,43100.0,24.4565,24.4565,24.4282,24.4494,43100.0
2011-02-18 12:20:00,34.65,34.66,34.6,34.6,95500.0,24.4494,24.4565,24.4141,24.4141,95500.0
2011-02-18 12:25:00,34.61,34.61,34.56,34.56,89900.0,24.4212,24.4212,24.3859,24.3859,89900.0
2011-02-18 12:30:00,34.57,34.57,34.54,34.55,100800.0,24.393,24.393,24.3718,24.3788,100800.0
2011-02-18 12:35:00,34.55,34.56,34.54,34.56,49200.0,24.3788,24.3859,24.3718,24.3859,49200.0
2011-02-18 12:40:00,34.56,34.58,34.55,34.58,98000.0,24.3859,24.4,24.3788,24.4,98000.0
2011-02-18 12:45:00,34.59,34.62,34.59,34.61,58600.0,24.4071,24.4282,24.4071,24.4212,58600.0
2011-02-18 12:50:00,34.62,34.66,34.62,34.65,26300.0,24.4282,24.4565,24.4282,24.4494,26300.0
2011-02-18 12:55:00,34.66,34.69,34.65,34.69,19600.0,24.4565,24.4776,24.4494,24.4776,19600.0
2011-02-18 13:00:00,34.69,34.69,34.64,34.64,33500.0,24.4776,24.4776,24.4423,24.4423,33500.0
2011-02-18 13:05:00,34.64,34.66,34.63,34.65,56600.0,24.4423,24.4565,24.4353,24.4494,56600.0
2011-02-18 13:10:00,34.65,34.65,34.64,34.65,24600.0,24.4494,24.4494,24.4423,24.4494,24600.0
2011-02-18 13:15:00,34.64,34.65,34.6,34.63,105100.0,24.4423,24.4494,24.4141,24.4353,105100.0
2011-02-18 13:20:00,34.63,34.63,34.6,34.6,22700.0,24.4353,24.4353,24.4141,24.4141,22700.0
2011-02-18 13:25:00,34.61,34.61,34.6,34.61,11200.0,24.4212,24.4212,24.4141,24.4212,11200.0
2011-02-18 13:30:00,34.61,34.61,34.59,34.59,51100.0,24.4212,24.4212,24.4071,24.4071,51100.0
2011-02-18 13:35:00,34.59,34.61,34.59,34.61,31700.0,24.4071,24.4212,24.4071,24.4212,31700.0
2011-02-18 13:40:00,34.61,34.61,34.59,34.6,49100.0,24.4212,24.4212,24.4071,24.4141,49100.0
2011-02-18 13:45:00,34.61,34.61,34.6,34.61,21000.0,24.4212,24.4212,24.4141,24.4212,21000.0
2011-02-18 13:50:00,34.61,34.61,34.6,34.61,35300.0,24.4212,24.4212,24.4141,24.4212,35300.0
2011-02-18 13:55:00,34.61,34.61,34.6,34.61,29500.0,24.4212,24.4212,24.4141,24.4212,29500.0
2011-02-18 14:00:00,34.6,34.61,34.6,34.6,37300.0,24.4141,24.4212,24.4141,24.4141,37300.0
2011-02-18 14:05:00,34.61,34.64,34.6,34.63,72600.0,24.4212,24.4423,24.4141,24.4353,72600.0
2011-02-18 14:10:00,34.63,34.64,34.6,34.61,81800.0,24.4353,24.4423,24.4141,24.4212,81800.0
2011-02-18 14:15:00,34.61,34.62,34.6,34.62,24900.0,24.4212,24.4282,24.4141,24.4282,24900.0
2011-02-18 14:20:00,34.62,34.63,34.6,34.61,97300.0,24.4282,24.4353,24.4141,24.4212,97300.0
2011-02-18 14:25:00,34.62,34.62,34.59,34.61,147300.0,24.4282,24.4282,24.4071,24.4212,147300.0
2011-02-18 14:30:00,34.61,34.66,34.59,34.65,71200.0,24.4212,24.4565,24.4071,24.4494,71200.0
2011-02-18 14:35:00,34.65,34.68,34.65,34.66,130100.0,24.4494,24.4706,24.4494,24.4565,130100.0
2011-02-18 14:40:00,34.66,34.68,34.65,34.68,51400.0,24.4565,24.4706,24.4494,24.4706,51400.0
2011-02-18 14:45:00,34.69,34.7,34.67,34.68,35300.0,24.4776,24.4847,24.4635,24.4706,35300.0
2011-02-18 14:50:00,34.68,34.68,34.65,34.66,33100.0,24.4706,24.4706,24.4494,24.4565,33100.0
2011-02-18 14:55:00,34.66,34.66,34.64,34.65,29900.0,24.4565,24.4565,24.4423,24.4494,29900.0
2011-02-18 15:00:00,34.65,34.67,34.65,34.67,31000.0,24.4494,24.4635,24.4494,24.4635,31000.0
2011-02-18 15:05:00,34.67,34.68,34.66,34.68,31400.0,24.4635,24.4706,24.4565,24.4706,31400.0
2011-02-18 15:10:00,34.67,34.68,34.66,34.67,45600.0,24.4635,24.4706,24.4565,24.4635,45600.0
2011-02-18 15:15:00,34.67,34.67,34.66,34.66,15600.0,24.4635,24.4635,24.4565,24.4565,15600.0
2011-02-18 15:20:00,34.66,34.67,34.66,34.66,17800.0,24.4565,24.4635,24.4565,24.4565,17800.0
2011-02-18 15:25:00,34.66,34.67,34.63,34.63,52900.0,24.4565,24.4635,24.4353,24.4353,52900.0
2011-02-18 15:30:00,34.62,34.63,34.59,34.6,46600.0,24.4282,24.4353,24.4071,24.4141,46600.0
2011-02-18 15:35:00,34.59,34.6,34.59,34.6,30300.0,24.4071,24.4141,24.4071,24.4141,30300.0
2011-02-18 15:40:00,34.59,34.62,34.59,34.61,81300.0,24.4071,24.4282,24.4071,24.4212,81300.0
2011-02-18 15:45:00,34.61,34.62,34.59,34.6,116700.0,24.4212,24.4282,24.4071,24.4141,116700.0
2011-02-18 15:50:00,34.6,34.61,34.58,34.58,135300.0,24.4141,24.4212,24.4,24.4,135300.0
2011-02-18 15:55:00,34.58,34.61,34.58,34.6,257700.0,24.4,24.4212,24.4,24.4141,257700.0
2011-02-22 09:30:00,34.31,34.51,34.2,34.39,402100.0,24.2095,24.3506,24.1319,24.2659,402100.0
2011-02-22 09:35:00,34.38,34.44,34.37,34.4,210800.0,24.2589,24.3012,24.2518,24.273,210800.0
2011-02-22 09:40:00,34.39,34.43,34.34,34.35,113200.0,24.2659,24.2942,24.2307,24.2377,113200.0
2011-02-22 09:45:00,34.35,34.4,34.34,34.4,53500.0,24.2377,24.273,24.2307,24.273,53500.0
2011-02-22 09:50:00,34.4,34.48,34.38,34.47,70200.0,24.273,24.3294,24.2589,24.3224,70200.0
2011-02-22 09:55:00,34.48,34.57,34.43,34.52,113100.0,24.3294,24.393,24.2942,24.3577,113100.0
2011-02-22 10:00:00,34.53,34.59,34.51,34.54,170400.0,24.3647,24.4071,24.3506,24.3718,170400.0
2011-02-22 10:05:00,34.54,34.59,34.52,34.59,85500.0,24.3718,24.4071,24.3577,24.4071,85500.0
2011-02-22 10:10:00,34.59,34.6,34.55,34.58,47700.0,24.4071,24.4141,24.3788,24.4,47700.0
2011-02-22 10:15:00,34.58,34.6,34.54,34.55,61500.0,24.4,24.4141,24.3718,24.3788,61500.0
2011-02-22 10:20:00,34.55,34.57,34.51,34.54,88800.0,24.3788,24.393,24.3506,24.3718,88800.0
2011-02-22 10:25:00,34.53,34.56,34.52,34.55,97100.0,24.3647,24.3859,24.3577,24.3788,97100.0
2011-02-22 10:30:00,34.54,34.56,34.54,34.55,124800.0,24.3718,24.3859,24.3718,24.3788,124800.0
2011-02-22 10:35:00,34.56,34.58,34.55,34.58,105300.0,24.3859,24.4,24.3788,24.4,105300.0
2011-02-22 10:40:00,34.58,34.58,34.54,34.57,57700.0,24.4,24.4,24.3718,24.393,57700.0
2011-02-22 10:45:00,34.56,34.57,34.52,34.52,39400.0,24.3859,24.393,24.3577,24.3577,39400.0
2011-02-22 10:50:00,34.51,34.52,34.5,34.52,65000.0,24.3506,24.3577,24.3436,24.3577,65000.0
2011-02-22 10:55:00,34.53,34.53,34.49,34.51,62600.0,24.3647,24.3647,24.3365,24.3506,62600.0
2011-02-22 11:00:00,34.51,34.52,34.47,34.51,60700.0,24.3506,24.3577,24.3224,24.3506,60700.0
2011-02-22 11:05:00,34.51,34.53,34.45,34.49,123900.0,24.3506,24.3647,24.3083,24.3365,123900.0
2011-02-22 11:10:00,34.5,34.51,34.45,34.46,175500.0,24.3436,24.3506,24.3083,24.3153,175500.0
2011-02-22 11:15:00,34.46,34.51,34.45,34.48,200800.0,24.3153,24.3506,24.3083,24.3294,200800.0
2011-02-22 11:20:00,34.48,34.5,34.46,34.47,48500.0,24.3294,24.3436,24.3153,24.3224,48500.0
2011-02-22 11:25:00,34.46,34.5,34.45,34.49,57300.0,24.3153,24.3436,24.3083,24.3365,57300.0
2011-02-22 11:30:00,34.5,34.53,34.48,34.53,78600.0,24.3436,24.3647,24.3294,24.3647,78600.0
2011-02-22 11:35:00,34.53,34.53,34.5,34.5,42700.0,24.3647,24.3647,24.3436,24.3436,42700.0
2011-02-22 11:40:00,34.5,34.52,34.49,34.49,24400.0,24.3436,24.3577,24.3365,24.3365,24400.0
2011-02-22 11:45:00,34.5,34.55,34.48,34.52,114000.0,24.3436,24.3788,24.3294,24.3577,114000.0
2011-02-22 11:50:00,34.52,34.53,34.48,34.51,65400.0,24.3577,24.3647,24.3294,24.3506,65400.0
2011-02-22 11:55:00,34.52,34.55,34.49,34.49,62200.0,24.3577,24.3788,24.3365,24.3365,62200.0
2011-02-22 12:00:00,34.49,34.5,34.44,34.49,89600.0,24.3365,24.3436,24.3012,24.3365,89600.0
2011-02-22 12:05:00,34.5,34.5,34.48,34.5,45200.0,24.3436,24.3436,24.3294,24.3436,45200.0
2011-02-22 12:10:00,34.49,34.51,34.44,34.45,32800.0,24.3365,24.3506,24.3012,24.3083,32800.0
2011-02-22 12:15:00,34.44,34.51,34.42,34.51,85500.0,24.3012,24.3506,24.2871,24.3506,85500.0
2011-02-22 12:20:00,34.51,34.51,34.44,34.44,82500.0,24.3506,24.3506,24.3012,24.3012,82500.0
2011-02-22 12:25:00,34.45,34.48,34.44,34.47,42900.0,24.3083,24.3294,24.3012,24.3224,42900.0
2011-02-22 12:30:00,34.48,34.5,34.47,34.48,34800.0,24.3294,24.3436,24.3224,24.3294,34800.0
2011-02-22 12:35:00,34.48,34.51,34.47,34.49,86700.0,24.3294,24.3506,24.3224,24.3365,86700.0
2011-02-22 12:40:00,34.5,34.51,34.43,34.43,86500.0,24.3436,24.3506,24.2942,24.2942,86500.0
2011-02-22 12:45:00,34.43,34.46,34.39,34.42,46500.0,24.2942,24.3153,24.2659,24.2871,46500.0
2011-02-22 12:50:00,34.41,34.45,34.4,34.43,37800.0,24.2801,24.3083,24.273,24.2942,37800.0
2011-02-22 12:55:00,34.43,34.43,34.38,34.42,59500.0,24.2942,24.2942,24.2589,24.2871,59500.0
2011-02-22 13:00:00,34.42,34.44,34.38,34.42,37200.0,24.2871,24.3012,24.2589,24.2871,37200.0
2011-02-22 13:05:00,34.42,34.47,34.42,34.47,43600.0,24.2871,24.3224,24.2871,24.3224,43600.0
2011-02-22 13:10:00,34.46,34.47,34.4,34.41,64300.0,24.3153,24.3224,24.273,24.2801,64300.0
2011-02-22 13:15:00,34.41,34.42,34.37,34.42,47500.0,24.2801,24.2871,24.2518,24.2871,47500.0
2011-02-22 13:20:00,34.42,34.43,34.36,34.38,101000.0,24.2871,24.2942,24.2448,24.2589,101000.0
2011-02-22 13:25:00,34.39,34.42,34.38,34.42,42400.0,24.2659,24.2871,24.2589,24.2871,42400.0
2011-02-22 13:30:00,34.41,34.46,34.39,34.39,75900.0,24.2801,24.3153,24.2659,24.2659,75900.0
2011-02-22 13:35:00,34.4,34.43,34.4,34.42,40500.0,24.273,24.2942,24.273,24.2871,40500.0
2011-02-22 13:40:00,34.42,34.42,34.36,34.37,25000.0,24.2871,24.2871,24.2448,24.2518,25000.0
2011-02-22 13:45:00,34.36,34.37,34.33,34.37,57800.0,24.2448,24.2518,24.2236,24.2518,57800.0
2011-02-22 13:50:00,34.36,34.38,34.35,34.37,56300.0,24.2448,24.2589,24.2377,24.2518,56300.0
2011-02-22 13:55:00,34.37,34.38,34.35,34.36,56200.0,24.2518,24.2589,24.2377,24.2448,56200.0
2011-02-22 14:00:00,34.35,34.36,34.31,34.32,47300.0,24.2377,24.2448,24.2095,24.2165,47300.0
2011-02-22 14:05:00,34.32,34.36,34.31,34.36,105700.0,24.2165,24.2448,24.2095,24.2448,105700.0
2011-02-22 14:10:00,34.36,34.36,34.31,34.31,36800.0,24.2448,24.2448,24.2095,24.2095,36800.0
2011-02-22 14:15:00,34.32,34.32,34.3,34.3,30300.0,24.2165,24.2165,24.2024,24.2024,30300.0
2011-02-22 14:20:00,34.3,34.31,34.26,34.3,57000.0,24.2024,24.2095,24.1742,24.2024,57000.0
2011-02-22 14:25:00,34.3,34.33,34.29,34.33,42800.0,24.2024,24.2236,24.1954,24.2236,42800.0
2011-02-22 14:30:00,34.33,34.35,34.31,34.33,43100.0,24.2236,24.2377,24.2095,24.2236,43100.0
2011-02-22 14:35:00,34.34,34.34,34.3,34.31,37700.0,24.2307,24.2307,24.2024,24.2095,37700.0
2011-02-22 14:40:00,34.3,34.36,34.28,34.36,128600.0,24.2024,24.2448,24.1883,24.2448,128600.0
2011-02-22 14:45:00,34.36,34.42,34.36,34.42,108900.0,24.2448,24.2871,24.2448,24.2871,108900.0
2011-02-22 14:50:00,34.41,34.47,34.4,34.46,286600.0,24.2801,24.3224,24.273,24.3153,286600.0
2011-02-22 14:55:00,34.46,34.51,34.45,34.48,251700.0,24.3153,24.3506,24.3083,24.3294,251700.0
2011-02-22 15:00:00,34.48,34.5,34.47,34.47,90100.0,24.3294,24.3436,24.3224,24.3224,90100.0
2011-02-22 15:05:00,34.47,34.48,34.44,34.45,125200.0,24.3224,24.3294,24.3012,24.3083,125200.0
2011-02-22 15:10:00,34.45,34.5,34.45,34.47,112100.0,24.3083,24.3436,24.3083,24.3224,112100.0
2011-02-22 15:15:00,34.48,34.49,34.42,34.42,106500.0,24.3294,24.3365,24.2871,24.2871,106500.0
2011-02-22 15:20:00,34.43,34.43,34.41,34.43,64200.0,24.2942,24.2942,24.2801,24.2942,64200.0
2011-02-22 15:25:00,34.43,34.43,34.38,34.4,54800.0,24.2942,24.2942,24.2589,24.273,54800.0
2011-02-22 15:30:00,34.4,34.4,34.38,34.4,160200.0,24.273,24.273,24.2589,24.273,160200.0
2011-02-22 15:35:00,34.4,34.4,34.36,34.38,97100.0,24.273,24.273,24.2448,24.2589,97100.0
2011-02-22 15:40:00,34.38,34.4,34.38,34.4,92700.0,24.2589,24.273,24.2589,24.273,92700.0
2011-02-22 15:45:00,34.4,34.43,34.39,34.42,203800.0,24.273,24.2942,24.2659,24.2871,203800.0
2011-02-22 15:50:00,34.42,34.45,34.41,34.41,263800.0,24.2871,24.3083,24.2801,24.2801,263800.0
2011-02-22 15:55:00,34.41,34.43,34.4,34.42,324400.0,24.2801,24.2942,24.273,24.2871,324400.0
2011-02-23 09:30:00,34.37,34.45,34.37,34.43,119700.0,24.2518,24.3083,24.2518,24.2942,119700.0
2011-02-23 09:35:00,34.43,34.44,34.38,34.38,120800.0,24.2942,24.3012,24.2589,24.2589,120800.0
2011-02-23 09:40:00,34.39,34.4,34.34,34.34,93900.0,24.2659,24.273,24.2307,24.2307,93900.0
2011-02-23 09:45:00,34.34,34.36,34.25,34.26,83600.0,24.2307,24.2448,24.1672,24.1742,83600.0
2011-02-23 09:50:00,34.26,34.29,34.25,34.27,79800.0,24.1742,24.1954,24.1672,24.1813,79800.0
2011-02-23 09:55:00,34.26,34.3,34.26,34.26,46400.0,24.1742,24.2024,24.1742,24.1742,46400.0
2011-02-23 10:00:00,34.26,34.36,34.26,34.32,123800.0,24.1742,24.2448,24.1742,24.2165,123800.0
2011-02-23 10:05:00,34.31,34.34,34.26,34.26,51600.0,24.2095,24.2307,24.1742,24.1742,51600.0
2011-02-23 10:10:00,34.26,34.27,34.25,34.25,99700.0,24.1742,24.1813,24.1672,24.1672,99700.0
2011-02-23 10:15:00,34.25,34.27,34.25,34.27,67700.0,24.1672,24.1813,24.1672,24.1813,67700.0
2011-02-23 10:20:00,34.27,34.31,34.26,34.3,197500.0,24.1813,24.2095,24.1742,24.2024,197500.0
2011-02-23 10:25:00,34.3,34.3,34.26,34.26,47300.0,24.2024,24.2024,24.1742,24.1742,47300.0
2011-02-23 10:30:00,34.26,34.27,34.25,34.26,130800.0,24.1742,24.1813,24.1672,24.1742,130800.0
2011-02-23 10:35:00,34.26,34.27,34.25,34.27,64200.0,24.1742,24.1813,24.1672,24.1813,64200.0
2011-02-23 10:40:00,34.27,34.3,34.25,34.25,109600.0,24.1813,24.2024,24.1672,24.1672,109600.0
2011-02-23 10:45:00,34.25,34.3,34.24,34.3,153500.0,24.1672,24.2024,24.1601,24.2024,153500.0
2011-02-23 10:50:00,34.3,34.3,34.27,34.27,84100.0,24.2024,24.2024,24.1813,24.1813,84100.0
2011-02-23 10:55:00,34.27,34.3,34.27,34.28,83600.0,24.1813,24.2024,24.1813,24.1883,83600.0
2011-02-23 11:00:00,34.27,34.28,34.23,34.24,47200.0,24.1813,24.1883,24.153,24.1601,47200.0
2011-02-23 11:05:00,34.25,34.26,34.23,34.25,45500.0,24.1672,24.1742,24.153,24.1672,45500.0
2011-02-23 11:10:00,34.25,34.27,34.22,34.22,46800.0,24.1672,24.1813,24.146,24.146,46800.0
2011-02-23 11:15:00,34.22,34.24,34.21,34.21,53800.0,24.146,24.1601,24.1389,24.1389,53800.0
2011-02-23 11:20:00,34.21,34.22,34.18,34.18,40600.0,24.1389,24.146,24.1178,24.1178,40600.0
2011-02-23 11:25:00,34.18,34.19,34.16,34.16,52400.0,24.1178,24.1248,24.1037,24.1037,52400.0
2011-02-23 11:30:00,34.16,34.17,34.11,34.17,78300.0,24.1037,24.1107,24.0684,24.1107,78300.0
2011-02-23 11:35:00,34.16,34.18,34.12,34.17,38500.0,24.1037,24.1178,24.0754,24.1107,38500.0
2011-02-23 11:40:00,34.16,34.21,34.16,34.2,36900.0,24.1037,24.1389,24.1037,24.1319,36900.0
2011-02-23 11:45:00,34.2,34.2,34.17,34.18,36600.0,24.1319,24.1319,24.1107,24.1178,36600.0
2011-02-23 11:50:00,34.18,34.19,34.15,34.18,46200.0,24.1178,24.1248,24.0966,24.1178,46200.0
2011-02-23 11:55:00,34.18,34.2,34.15,34.19,58900.0,24.1178,24.1319,24.0966,24.1248,58900.0
2011-02-23 12:00:00,34.19,34.2,34.15,34.19,61200.0,24.1248,24.1319,24.0966,24.1248,61200.0
2011-02-23 12:05:00,34.18,34.19,34.16,34.17,46000.0,24.1178,24.1248,24.1037,24.1107,46000.0
2011-02-23 12:10:00,34.18,34.18,34.15,34.16,52100.0,24.1178,24.1178,24.0966,24.1037,52100.0
2011-02-23 12:15:00,34.15,34.18,34.14,34.18,63200.0,24.0966,24.1178,24.0895,24.1178,63200.0
2011-02-23 12:20:00,34.17,34.25,34.16,34.24,87300.0,24.1107,24.1672,24.1037,24.1601,87300.0
2011-02-23 12:25:00,34.25,34.25,34.2,34.22,74200.0,24.1672,24.1672,24.1319,24.146,74200.0
2011-02-23 12:30:00,34.21,34.22,34.18,34.18,33400.0,24.1389,24.146,24.1178,24.1178,33400.0
2011-02-23 12:35:00,34.19,34.22,34.18,34.21,35300.0,24.1248,24.146,24.1178,24.1389,35300.0
2011-02-23 12:40:00,34.22,34.22,34.16,34.16,45500.0,24.146,24.146,24.1037,24.1037,45500.0
2011-02-23 12:45:00,34.17,34.17,34.14,34.16,46100.0,24.1107,24.1107,24.0895,24.1037,46100.0
2011-02-23 12:50:00,34.16,34.16,34.13,34.14,31200.0,24.1037,24.1037,24.0825,24.0895,31200.0
2011-02-23 12:55:00,34.14,34.16,34.13,34.13,50900.0,24.0895,24.1037,24.0825,24.0825,50900.0
2011-02-23 13:00:00,34.14,34.15,34.12,34.12,49800.0,24.0895,24.0966,24.0754,24.0754,49800.0
2011-02-23 13:05:00,34.12,34.13,34.09,34.1,147100.0,24.0754,24.0825,24.0543,24.0613,147100.0
2011-02-23 13:10:00,34.09,34.1,34.07,34.09,34400.0,24.0543,24.0613,24.0401,24.0543,34400.0
2011-02-23 13:15:00,34.08,34.08,34.03,34.04,64900.0,24.0472,24.0472,24.0119,24.019,64900.0
2011-02-23 13:20:00,34.05,34.11,34.04,34.1,75800.0,24.026,24.0684,24.019,24.0613,75800.0
2011-02-23 13:25:00,34.11,34.13,34.09,34.13,49300.0,24.0684,24.0825,24.0543,24.0825,49300.0
2011-02-23 13:30:00,34.12,34.13,34.06,34.06,50400.0,24.0754,24.0825,24.0331,24.0331,50400.0
2011-02-23 13:35:00,34.07,34.1,34.05,34.08,56200.0,24.0401,24.0613,24.026,24.0472,56200.0
2011-02-23 13:40:00,34.08,34.09,34.04,34.09,42800.0,24.0472,24.0543,24.019,24.0543,42800.0
2011-02-23 13:45:00,34.08,34.11,34.08,34.09,30200.0,24.0472,24.0684,24.0472,24.0543,30200.0
2011-02-23 13:50:00,34.09,34.11,34.08,34.11,45100.0,24.0543,24.0684,24.0472,24.0684,45100.0
2011-02-23 13:55:00,34.11,34.14,34.09,34.1,69100.0,24.0684,24.0895,24.0543,24.0613,69100.0
2011-02-23 14:00:00,34.1,34.14,34.09,34.11,92400.0,24.0613,24.0895,24.0543,24.0684,92400.0
2011-02-23 14:05:00,34.12,34.12,34.09,34.1,59300.0,24.0754,24.0754,24.0543,24.0613,59300.0
2011-02-23 14:10:00,34.1,34.12,34.07,34.07,46900.0,24.0613,24.0754,24.0401,24.0401,46900.0
2011-02-23 14:15:00,34.08,34.11,34.07,34.11,53900.0,24.0472,24.0684,24.0401,24.0684,53900.0
2011-02-23 14:20:00,34.11,34.12,34.07,34.08,35300.0,24.0684,24.0754,24.0401,24.0472,35300.0
2011-02-23 14:25:00,34.07,34.08,34.05,34.06,57600.0,24.0401,24.0472,24.026,24.0331,57600.0
2011-02-23 14:30:00,34.05,34.07,34.05,34.05,58200.0,24.026,24.0401,24.026,24.026,58200.0
2011-02-23 14:35:00,34.05,34.06,34.05,34.05,22400.0,24.026,24.0331,24.026,24.026,22400.0
2011-02-23 14:40:00,34.05,34.07,34.05,34.05,68200.0,24.026,24.0401,24.026,24.026,68200.0
2011-02-23 14:45:00,34.05,34.07,34.04,34.04,46300.0,24.026,24.0401,24.019,24.019,46300.0
2011-02-23 14:50:00,34.04,34.06,34.04,34.05,16900.0,24.019,24.0331,24.019,24.026,16900.0
2011-02-23 14:55:00,34.06,34.07,34.05,34.06,67600.0,24.0331,24.0401,24.026,24.0331,67600.0
2011-02-23 15:00:00,34.05,34.06,34.04,34.05,77100.0,24.026,24.0331,24.019,24.026,77100.0
2011-02-23 15:05:00,34.05,34.07,34.05,34.05,47300.0,24.026,24.0401,24.026,24.026,47300.0
2011-02-23 15:10:00,34.06,34.06,34.05,34.05,29600.0,24.0331,24.0331,24.026,24.026,29600.0
2011-02-23 15:15:00,34.05,34.06,34.03,34.05,92400.0,24.026,24.0331,24.0119,24.026,92400.0
2011-02-23 15:20:00,34.05,34.1,34.05,34.07,108400.0,24.026,24.0613,24.026,24.0401,108400.0
2011-02-23 15:25:00,34.06,34.07,34.04,34.05,45600.0,24.0331,24.0401,24.019,24.026,45600.0
2011-02-23 15:30:00,34.04,34.07,34.04,34.06,89200.0,24.019,24.0401,24.019,24.0331,89200.0
2011-02-23 15:35:00,34.06,34.09,34.05,34.09,92500.0,24.0331,24.0543,24.026,24.0543,92500.0
2011-02-23 15:40:00,34.08,34.09,34.04,34.07,74900.0,24.0472,24.0543,24.019,24.0401,74900.0
2011-02-23 15:45:00,34.06,34.06,34.01,34.04,117800.0,24.0331,24.0331,23.9978,24.019,117800.0
2011-02-23 15:50:00,34.04,34.07,34.03,34.05,131700.0,24.019,24.0401,24.0119,24.026,131700.0
2011-02-23 15:55:00,34.05,34.06,34.02,34.06,274400.0,24.026,24.0331,24.0049,24.0331,274400.0
2011-02-24 09:30:00,34.03,34.06,34.0,34.01,175100.0,24.0119,24.0331,23.9908,23.9978,175100.0
2011-02-24 09:35:00,34.02,34.06,34.0,34.05,98200.0,24.0049,24.0331,23.9908,24.026,98200.0
2011-02-24 09:40:00,34.06,34.07,34.0,34.05,83400.0,24.0331,24.0401,23.9908,24.026,83400.0
2011-02-24 09:45:00,34.04,34.07,34.01,34.02,66200.0,24.019,24.0401,23.9978,24.0049,66200.0
2011-02-24 09:50:00,34.01,34.03,34.0,34.01,65100.0,23.9978,24.0119,23.9908,23.9978,65100.0
2011-02-24 09:55:00,34.02,34.07,34.02,34.07,65000.0,24.0049,24.0401,24.0049,24.0401,65000.0
2011-02-24 10:00:00,34.07,34.08,33.99,34.0,133100.0,24.0401,24.0472,23.9837,23.9908,133100.0
2011-02-24 10:05:00,34.0,34.12,33.99,34.09,134700.0,23.9908,24.0754,23.9837,24.0543,134700.0
2011-02-24 10:10:00,34.09,34.14,34.07,34.13,70300.0,24.0543,24.0895,24.0401,24.0825,70300.0
2011-02-24 10:15:00,34.13,34.16,34.09,34.13,72100.0,24.0825,24.1037,24.0543,24.0825,72100.0
2011-02-24 10:20:00,34.12,34.17,34.1,34.17,54200.0,24.0754,24.1107,24.0613,24.1107,54200.0
2011-02-24 10:25:00,34.16,34.18,34.14,34.15,30800.0,24.1037,24.1178,24.0895,24.0966,30800.0
2011-02-24 10:30:00,34.14,34.16,34.11,34.15,47100.0,24.0895,24.1037,24.0684,24.0966,47100.0
2011-02-24 10:35:00,34.14,34.16,34.12,34.14,33400.0,24.0895,24.1037,24.0754,24.0895,33400.0
2011-02-24 10:40:00,34.14,34.16,34.12,34.14,44700.0,24.0895,24.1037,24.0754,24.0895,44700.0
2011-02-24 10:45:00,34.15,34.22,34.14,34.22,49000.0,24.0966,24.146,24.0895,24.146,49000.0
2011-02-24 10:50:00,34.21,34.23,34.18,34.2,53100.0,24.1389,24.153,24.1178,24.1319,53100.0
2011-02-24 10:55:00,34.19,34.2,34.16,34.19,34400.0,24.1248,24.1319,24.1037,24.1248,34400.0
2011-02-24 11:00:00,34.19,34.21,34.18,34.19,86900.0,24.1248,24.1389,24.1178,24.1248,86900.0
2011-02-24 11:05:00,34.19,34.21,34.18,34.2,70800.0,24.1248,24.1389,24.1178,24.1319,70800.0
2011-02-24 11:10:00,34.21,34.23,34.19,34.21,39600.0,24.1389,24.153,24.1248,24.1389,39600.0
2011-02-24 11:15:00,34.22,34.23,34.2,34.23,51300.0,24.146,24.153,24.1319,24.153,51300.0
2011-02-24 11:20:00,34.23,34.23,34.17,34.19,60300.0,24.153,24.153,24.1107,24.1248,60300.0
2011-02-24 11:25:00,34.2,34.24,34.2,34.23,49700.0,24.1319,24.1601,24.1319,24.153,49700.0
2011-02-24 11:30:00,34.22,34.24,34.22,34.22,25100.0,24.146,24.1601,24.146,24.146,25100.0
2011-02-24 11:35:00,34.23,34.23,34.22,34.22,16900.0,24.153,24.153,24.146,24.146,16900.0
2011-02-24 11:40:00,34.22,34.23,34.2,34.21,18200.0,24.146,24.153,24.1319,24.1389,18200.0
2011-02-24 11:45:00,34.2,34.22,34.15,34.18,57500.0,24.1319,24.146,24.0966,24.1178,57500.0
2011-02-24 11:50:00,34.19,34.22,34.17,34.19,41900.0,24.1248,24.146,24.1107,24.1248,41900.0
2011-02-24 11:55:00,34.19,34.2,34.17,34.19,29700.0,24.1248,24.1319,24.1107,24.1248,29700.0
2011-02-24 12:00:00,34.19,34.2,34.12,34.15,66000.0,24.1248,24.1319,24.0754,24.0966,66000.0
2011-02-24 12:05:00,34.15,34.16,34.09,34.11,55400.0,24.0966,24.1037,24.0543,24.0684,55400.0
2011-02-24 12:10:00,34.11,34.16,34.11,34.15,49300.0,24.0684,24.1037,24.0684,24.0966,49300.0
2011-02-24 12:15:00,34.15,34.16,34.13,34.15,32800.0,24.0966,24.1037,24.0825,24.0966,32800.0
2011-02-24 12:20:00,34.15,34.17,34.15,34.16,16600.0,24.0966,24.1107,24.0966,24.1037,16600.0
2011-02-24 12:25:00,34.16,34.17,34.1,34.1,46400.0,24.1037,24.1107,24.0613,24.0613,46400.0
2011-02-24 12:30:00,34.11,34.15,34.11,34.11,40600.0,24.0684,24.0966,24.0684,24.0684,40600.0
2011-02-24 12:35:00,34.12,34.12,34.09,34.12,93700.0,24.0754,24.0754,24.0543,24.0754,93700.0
2011-02-24 12:40:00,34.12,34.13,34.09,34.09,47500.0,24.0754,24.0825,24.0543,24.0543,47500.0
2011-02-24 12:45:00,34.09,34.1,34.05,34.05,82900.0,24.0543,24.0613,24.026,24.026,82900.0
2011-02-24 12:50:00,34.05,34.05,34.03,34.05,30800.0,24.026,24.026,24.0119,24.026,30800.0
2011-02-24 12:55:00,34.04,34.08,34.04,34.06,88100.0,24.019,24.0472,24.019,24.0331,88100.0
2011-02-24 13:00:00,34.06,34.06,34.02,34.06,41900.0,24.0331,24.0331,24.0049,24.0331,41900.0
2011-02-24 13:05:00,34.07,34.08,34.02,34.02,30900.0,24.0401,24.0472,24.0049,24.0049,30900.0
2011-02-24 13:10:00,34.03,34.05,34.02,34.05,40500.0,24.0119,24.026,24.0049,24.026,40500.0
2011-02-24 13:15:00,34.04,34.06,34.02,34.03,73400.0,24.019,24.0331,24.0049,24.0119,73400.0
2011-02-24 13:20:00,34.02,34.03,34.0,34.0,33500.0,24.0049,24.0119,23.9908,23.9908,33500.0
2011-02-24 13:25:00,34.0,34.01,33.96,33.98,79400.0,23.9908,23.9978,23.9625,23.9766,79400.0
2011-02-24 13:30:00,33.98,34.01,33.97,34.0,82000.0,23.9766,23.9978,23.9696,23.9908,82000.0
2011-02-24 13:35:00,34.0,34.03,33.99,34.02,27900.0,23.9908,24.0119,23.9837,24.0049,27900.0
2011-02-24 13:40:00,34.02,34.05,33.97,34.01,51800.0,24.0049,24.026,23.9696,23.9978,51800.0
2011-02-24 13:45:00,34.0,34.05,33.98,34.02,69100.0,23.9908,24.026,23.9766,24.0049,69100.0
2011-02-24 13:50:00,34.02,34.02,33.99,34.0,33700.0,24.0049,24.0049,23.9837,23.9908,33700.0
2011-02-24 13:55:00,33.99,34.01,33.97,34.0,55100.0,23.9837,23.9978,23.9696,23.9908,55100.0
2011-02-24 14:00:00,34.01,34.05,34.0,34.04,24400.0,23.9978,24.026,23.9908,24.019,24400.0
2011-02-24 14:05:00,34.04,34.07,34.03,34.07,28100.0,24.019,24.0401,24.0119,24.0401,28100.0
2011-02-24 14:10:00,34.07,34.11,34.07,34.11,76500.0,24.0401,24.0684,24.0401,24.0684,76500.0
2011-02-24 14:15:00,34.11,34.14,34.1,34.14,63300.0,24.0684,24.0895,24.0613,24.0895,63300.0
2011-02-24 14:20:00,34.13,34.14,34.09,34.14,47500.0,24.0825,24.0895,24.0543,24.0895,47500.0
2011-02-24 14:25:00,34.15,34.17,34.13,34.14,55600.0,24.0966,24.1107,24.0825,24.0895,55600.0
2011-02-24 14:30:00,34.14,34.18,34.12,34.18,65400.0,24.0895,24.1178,24.0754,24.1178,65400.0
2011-02-24 14:35:00,34.19,34.19,34.12,34.16,67400.0,24.1248,24.1248,24.0754,24.1037,67400.0
2011-02-24 14:40:00,34.17,34.19,34.13,34.14,30400.0,24.1107,24.1248,24.0825,24.0895,30400.0
2011-02-24 14:45:00,34.13,34.16,34.11,34.14,62800.0,24.0825,24.1037,24.0684,24.0895,62800.0
2011-02-24 14:50:00,34.14,34.14,34.08,34.09,57500.0,24.0895,24.0895,24.0472,24.0543,57500.0
2011-02-24 14:55:00,34.08,34.1,34.06,34.1,104800.0,24.0472,24.0613,24.0331,24.0613,104800.0
2011-02-24 15:00:00,34.1,34.1,34.04,34.04,75500.0,24.0613,24.0613,24.019,24.019,75500.0
2011-02-24 15:05:00,34.04,34.11,34.04,34.09,132100.0,24.019,24.0684,24.019,24.0543,132100.0
2011-02-24 15:10:00,34.09,34.11,34.06,34.09,69400.0,24.0543,24.0684,24.0331,24.0543,69400.0
2011-02-24 15:15:00,34.1,34.13,34.07,34.09,117700.0,24.0613,24.0825,24.0401,24.0543,117700.0
2011-02-24 15:20:00,34.08,34.14,34.06,34.13,136300.0,24.0472,24.0895,24.0331,24.0825,136300.0
2011-02-24 15:25:00,34.13,34.14,34.08,34.08,68300.0,24.0825,24.0895,24.0472,24.0472,68300.0
2011-02-24 15:30:00,34.09,34.11,34.06,34.09,134200.0,24.0543,24.0684,24.0331,24.0543,134200.0
2011-02-24 15:35:00,34.09,34.11,34.08,34.1,133600.0,24.0543,24.0684,24.0472,24.0613,133600.0
2011-02-24 15:40:00,34.09,34.1,34.08,34.1,141000.0,24.0543,24.0613,24.0472,24.0613,141000.0
2011-02-24 15:45:00,34.09,34.1,34.09,34.1,91300.0,24.0543,24.0613,24.0543,24.0613,91300.0
2011-02-24 15:50:00,34.1,34.1,34.09,34.1,91100.0,24.0613,24.0613,24.0543,24.0613,91100.0
2011-02-24 15:55:00,34.1,34.11,34.09,34.1,235000.0,24.0613,24.0684,24.0543,24.0613,235000.0
2011-02-25 09:30:00,34.08,34.16,34.03,34.05,135600.0,24.0472,24.1037,24.0119,24.026,135600.0
2011-02-25 09:35:00,34.04,34.06,34.0,34.04,93600.0,24.019,24.0331,23.9908,24.019,93600.0
2011-02-25 09:40:00,34.04,34.05,34.02,34.02,70500.0,24.019,24.026,24.0049,24.0049,70500.0
2011-02-25 09:45:00,34.02,34.05,34.01,34.05,41700.0,24.0049,24.026,23.9978,24.026,41700.0
2011-02-25 09:50:00,34.05,34.05,34.03,34.04,30000.0,24.026,24.026,24.0119,24.019,30000.0
2011-02-25 09:55:00,34.04,34.09,34.03,34.08,29400.0,24.019,24.0543,24.0119,24.0472,29400.0
2011-02-25 10:00:00,34.08,34.11,34.08,34.1,41100.0,24.0472,24.0684,24.0472,24.0613,41100.0
2011-02-25 10:05:00,34.09,34.11,34.07,34.08,34600.0,24.0543,24.0684,24.0401,24.0472,34600.0
2011-02-25 10:10:00,34.08,34.13,34.07,34.11,84500.0,24.0472,24.0825,24.0401,24.0684,84500.0
2011-02-25 10:15:00,34.11,34.11,34.09,34.11,75400.0,24.0684,24.0684,24.0543,24.0684,75400.0
2011-02-25 10:20:00,34.1,34.11,34.09,34.1,186200.0,24.0613,24.0684,24.0543,24.0613,186200.0
2011-02-25 10:25:00,34.1,34.14,34.1,34.11,483600.0,24.0613,24.0895,24.0613,24.0684,483600.0
2011-02-25 10:30:00,34.11,34.13,34.11,34.12,30200.0,24.0684,24.0825,24.0684,24.0754,30200.0
2011-02-25 10:35:00,34.12,34.16,34.11,34.16,66800.0,24.0754,24.1037,24.0684,24.1037,66800.0
2011-02-25 10:40:00,34.16,34.16,34.14,34.14,15600.0,24.1037,24.1037,24.0895,24.0895,15600.0
2011-02-25 10:45:00,34.14,34.15,34.12,34.14,39600.0,24.0895,24.0966,24.0754,24.0895,39600.0
2011-02-25 10:50:00,34.14,34.14,34.09,34.1,66500.0,24.0895,24.0895,24.0543,24.0613,66500.0
2011-02-25 10:55:00,34.1,34.11,34.09,34.11,17400.0,24.0613,24.0684,24.0543,24.0684,17400.0
2011-02-25 11:00:00,34.1,34.13,34.1,34.12,31400.0,24.0613,24.0825,24.0613,24.0754,31400.0
2011-02-25 11:05:00,34.13,34.13,34.11,34.12,12000.0,24.0825,24.0825,24.0684,24.0754,12000.0
2011-02-25 11:10:00,34.12,34.13,34.11,34.12,32500.0,24.0754,24.0825,24.0684,24.0754,32500.0
2011-02-25 11:15:00,34.12,34.14,34.11,34.14,22000.0,24.0754,24.0895,24.0684,24.0895,22000.0
2011-02-25 11:20:00,34.14,34.14,34.1,34.11,33000.0,24.0895,24.0895,24.0613,24.0684,33000.0
2011-02-25 11:25:00,34.1,34.11,34.07,34.1,68700.0,24.0613,24.0684,24.0401,24.0613,68700.0
2011-02-25 11:30:00,34.1,34.14,34.1,34.13,10400.0,24.0613,24.0895,24.0613,24.0825,10400.0
2011-02-25 11:35:00,34.13,34.17,34.13,34.15,22900.0,24.0825,24.1107,24.0825,24.0966,22900.0
2011-02-25 11:40:00,34.16,34.16,34.09,34.11,52700.0,24.1037,24.1037,24.0543,24.0684,52700.0
2011-02-25 11:45:00,34.11,34.11,34.06,34.06,58200.0,24.0684,24.0684,24.0331,24.0331,58200.0
2011-02-25 11:50:00,34.06,34.1,34.06,34.1,38300.0,24.0331,24.0613,24.0331,24.0613,38300.0
2011-02-25 11:55:00,34.09,34.1,34.08,34.1,11400.0,24.0543,24.0613,24.0472,24.0613,11400.0
2011-02-25 12:00:00,34.1,34.13,34.1,34.12,32500.0,24.0613,24.0825,24.0613,24.0754,32500.0
2011-02-25 12:05:00,34.12,34.15,34.12,34.15,18600.0,24.0754,24.0966,24.0754,24.0966,18600.0
2011-02-25 12:10:00,34.14,34.15,34.14,34.14,23800.0,24.0895,24.0966,24.0895,24.0895,23800.0
2011-02-25 12:15:00,34.14,34.14,34.1,34.11,30300.0,24.0895,24.0895,24.0613,24.0684,30300.0
2011-02-25 12:20:00,34.1,34.12,34.09,34.11,45100.0,24.0613,24.0754,24.0543,24.0684,45100.0
2011-02-25 12:25:00,34.11,34.13,34.09,34.13,53500.0,24.0684,24.0825,24.0543,24.0825,53500.0
2011-02-25 12:30:00,34.13,34.14,34.09,34.1,53300.0,24.0825,24.0895,24.0543,24.0613,53300.0
2011-02-25 12:35:00,34.09,34.1,34.09,34.09,11500.0,24.0543,24.0613,24.0543,24.0543,11500.0
2011-02-25 12:40:00,34.1,34.1,34.06,34.06,51400.0,24.0613,24.0613,24.0331,24.0331,51400.0
2011-02-25 12:45:00,34.07,34.08,34.05,34.08,66200.0,24.0401,24.0472,24.026,24.0472,66200.0
2011-02-25 12:50:00,34.07,34.1,34.07,34.1,52300.0,24.0401,24.0613,24.0401,24.0613,52300.0
2011-02-25 12:55:00,34.1,34.1,34.03,34.07,197200.0,24.0613,24.0613,24.0119,24.0401,197200.0
2011-02-25 13:00:00,34.07,34.08,34.05,34.05,29900.0,24.0401,24.0472,24.026,24.026,29900.0
2011-02-25 13:05:00,34.05,34.1,34.05,34.1,39900.0,24.026,24.0613,24.026,24.0613,39900.0
2011-02-25 13:10:00,34.1,34.1,34.07,34.08,79600.0,24.0613,24.0613,24.0401,24.0472,79600.0
2011-02-25 13:15:00,34.07,34.09,34.05,34.09,40400.0,24.0401,24.0543,24.026,24.0543,40400.0
2011-02-25 13:20:00,34.08,34.09,34.07,34.08,36300.0,24.0472,24.0543,24.0401,24.0472,36300.0
2011-02-25 13:25:00,34.08,34.09,34.07,34.08,19900.0,24.0472,24.0543,24.0401,24.0472,19900.0
2011-02-25 13:30:00,34.07,34.08,34.06,34.07,46200.0,24.0401,24.0472,24.0331,24.0401,46200.0
2011-02-25 13:35:00,34.07,34.07,34.05,34.07,67000.0,24.0401,24.0401,24.026,24.0401,67000.0
2011-02-25 13:40:00,34.07,34.07,34.05,34.06,29000.0,24.0401,24.0401,24.026,24.0331,29000.0
2011-02-25 13:45:00,34.05,34.07,34.05,34.06,25100.0,24.026,24.0401,24.026,24.0331,25100.0
2011-02-25 13:50:00,34.07,34.07,34.06,34.07,36000.0,24.0401,24.0401,24.0331,24.0401,36000.0
2011-02-25 13:55:00,34.06,34.07,34.05,34.06,48500.0,24.0331,24.0401,24.026,24.0331,48500.0
2011-02-25 14:00:00,34.07,34.07,34.06,34.06,28300.0,24.0401,24.0401,24.0331,24.0331,28300.0
2011-02-25 14:05:00,34.06,34.08,34.05,34.07,107000.0,24.0331,24.0472,24.026,24.0401,107000.0
2011-02-25 14:10:00,34.06,34.07,34.06,34.07,24700.0,24.0331,24.0401,24.0331,24.0401,24700.0
2011-02-25 14:15:00,34.07,34.09,34.06,34.07,54000.0,24.0401,24.0543,24.0331,24.0401,54000.0
2011-02-25 14:20:00,34.07,34.08,34.06,34.07,37800.0,24.0401,24.0472,24.0331,24.0401,37800.0
2011-02-25 14:25:00,34.06,34.07,34.05,34.06,33200.0,24.0331,24.0401,24.026,24.0331,33200.0
2011-02-25 14:30:00,34.05,34.06,34.05,34.05,18700.0,24.026,24.0331,24.026,24.026,18700.0
2011-02-25 14:35:00,34.05,34.06,34.05,34.06,29700.0,24.026,24.0331,24.026,24.0331,29700.0
2011-02-25 14:40:00,34.06,34.06,34.03,34.03,76800.0,24.0331,24.0331,24.0119,24.0119,76800.0
2011-02-25 14:45:00,34.03,34.03,34.0,34.02,169400.0,24.0119,24.0119,23.9908,24.0049,169400.0
2011-02-25 14:50:00,34.02,34.03,34.0,34.02,145100.0,24.0049,24.0119,23.9908,24.0049,145100.0
2011-02-25 14:55:00,34.02,34.05,34.02,34.04,64300.0,24.0049,24.026,24.0049,24.019,64300.0
2011-02-25 15:00:00,34.04,34.04,34.0,34.03,69000.0,24.019,24.019,23.9908,24.0119,69000.0
2011-02-25 15:05:00,34.03,34.03,34.01,34.03,57300.0,24.0119,24.0119,23.9978,24.0119,57300.0
2011-02-25 15:10:00,34.03,34.05,34.02,34.04,48700.0,24.0119,24.026,24.0049,24.019,48700.0
2011-02-25 15:15:00,34.04,34.05,34.04,34.04,46600.0,24.019,24.026,24.019,24.019,46600.0
2011-02-25 15:20:00,34.04,34.05,34.01,34.02,81100.0,24.019,24.026,23.9978,24.0049,81100.0
2011-02-25 15:25:00,34.01,34.02,34.01,34.02,59300.0,23.9978,24.0049,23.9978,24.0049,59300.0
2011-02-25 15:30:00,34.02,34.02,34.0,34.0,114900.0,24.0049,24.0049,23.9908,23.9908,114900.0
2011-02-25 15:35:00,34.0,34.04,34.0,34.04,145100.0,23.9908,24.019,23.9908,24.019,145100.0
2011-02-25 15:40:00,34.03,34.06,34.02,34.06,144300.0,24.0119,24.0331,24.0049,24.0331,144300.0
2011-02-25 15:45:00,34.06,34.11,34.05,34.11,217900.0,24.0331,24.0684,24.026,24.0684,217900.0
2011-02-25 15:50:00,34.1,34.12,34.1,34.12,134300.0,24.0613,24.0754,24.0613,24.0754,134300.0
2011-02-25 15:55:00,34.12,34.13,34.11,34.11,285200.0,24.0754,24.0825,24.0684,24.0684,285200.0
2011-02-28 09:30:00,34.24,34.25,34.15,34.2,190100.0,24.1601,24.1672,24.0966,24.1319,190100.0
2011-02-28 09:35:00,34.2,34.34,34.2,34.31,115900.0,24.1319,24.2307,24.1319,24.2095,115900.0
2011-02-28 09:40:00,34.32,34.34,34.25,34.32,101800.0,24.2165,24.2307,24.1672,24.2165,101800.0
2011-02-28 09:45:00,34.32,34.32,34.27,34.31,69000.0,24.2165,24.2165,24.1813,24.2095,69000.0
2011-02-28 09:50:00,34.31,34.38,34.31,34.38,72000.0,24.2095,24.2589,24.2095,24.2589,72000.0
2011-02-28 09:55:00,34.37,34.41,34.35,34.39,84200.0,24.2518,24.2801,24.2377,24.2659,84200.0
2011-02-28 10:00:00,34.38,34.4,34.37,34.37,67700.0,24.2589,24.273,24.2518,24.2518,67700.0
2011-02-28 10:05:00,34.37,34.39,34.37,34.37,35900.0,24.2518,24.2659,24.2518,24.2518,35900.0
2011-02-28 10:10:00,34.38,34.41,34.37,34.39,63200.0,24.2589,24.2801,24.2518,24.2659,63200.0
2011-02-28 10:15:00,34.4,34.43,34.39,34.41,69400.0,24.273,24.2942,24.2659,24.2801,69400.0
2011-02-28 10:20:00,34.41,34.46,34.39,34.45,83200.0,24.2801,24.3153,24.2659,24.3083,83200.0
2011-02-28 10:25:00,34.44,34.46,34.42,34.44,31500.0,24.3012,24.3153,24.2871,24.3012,31500.0
2011-02-28 10:30:00,34.44,34.53,34.44,34.49,94300.0,24.3012,24.3647,24.3012,24.3365,94300.0
2011-02-28 10:35:00,34.5,34.51,34.47,34.5,80300.0,24.3436,24.3506,24.3224,24.3436,80300.0
2011-02-28 10:40:00,34.51,34.53,34.47,34.48,90200.0,24.3506,24.3647,24.3224,24.3294,90200.0
2011-02-28 10:45:00,34.48,34.52,34.46,34.52,54400.0,24.3294,24.3577,24.3153,24.3577,54400.0
2011-02-28 10:50:00,34.52,34.52,34.47,34.49,47200.0,24.3577,24.3577,24.3224,24.3365,47200.0
2011-02-28 10:55:00,34.49,34.52,34.49,34.51,18300.0,24.3365,24.3577,24.3365,24.3506,18300.0
2011-02-28 11:00:00,34.52,34.54,34.51,34.52,25500.0,24.3577,24.3718,24.3506,24.3577,25500.0
2011-02-28 11:05:00,34.52,34.53,34.5,34.53,46500.0,24.3577,24.3647,24.3436,24.3647,46500.0
2011-02-28 11:10:00,34.53,34.53,34.46,34.46,46400.0,24.3647,24.3647,24.3153,24.3153,46400.0
2011-02-28 11:15:00,34.47,34.49,34.46,34.48,44300.0,24.3224,24.3365,24.3153,24.3294,44300.0
2011-02-28 11:20:00,34.48,34.51,34.48,34.5,43500.0,24.3294,24.3506,24.3294,24.3436,43500.0
2011-02-28 11:25:00,34.49,34.51,34.49,34.5,36500.0,24.3365,24.3506,24.3365,24.3436,36500.0
2011-02-28 11:30:00,34.49,34.5,34.46,34.47,82600.0,24.3365,24.3436,24.3153,24.3224,82600.0
2011-02-28 11:35:00,34.47,34.47,34.44,34.47,45900.0,24.3224,24.3224,24.3012,24.3224,45900.0
2011-02-28 11:40:00,34.47,34.48,34.45,34.46,97100.0,24.3224,24.3294,24.3083,24.3153,97100.0
2011-02-28 11:45:00,34.47,34.48,34.45,34.45,32200.0,24.3224,24.3294,24.3083,24.3083,32200.0
2011-02-28 11:50:00,34.45,34.48,34.43,34.44,63300.0,24.3083,24.3294,24.2942,24.3012,63300.0
2011-02-28 11:55:00,34.44,34.45,34.43,34.45,28300.0,24.3012,24.3083,24.2942,24.3083,28300.0
2011-02-28 12:00:00,34.44,34.46,34.44,34.45,61300.0,24.3012,24.3153,24.3012,24.3083,61300.0
2011-02-28 12:05:00,34.46,34.47,34.45,34.46,42000.0,24.3153,24.3224,24.3083,24.3153,42000.0
2011-02-28 12:10:00,34.45,34.46,34.44,34.44,25200.0,24.3083,24.3153,24.3012,24.3012,25200.0
2011-02-28 12:15:00,34.44,34.45,34.44,34.44,37700.0,24.3012,24.3083,24.3012,24.3012,37700.0
2011-02-28 12:20:00,34.44,34.45,34.43,34.44,37500.0,24.3012,24.3083,24.2942,24.3012,37500.0
2011-02-28 12:25:00,34.44,34.46,34.43,34.46,43400.0,24.3012,24.3153,24.2942,24.3153,43400.0
2011-02-28 12:30:00,34.45,34.47,34.45,34.47,20400.0,24.3083,24.3224,24.3083,24.3224,20400.0
2011-02-28 12:35:00,34.47,34.5,34.46,34.48,39900.0,24.3224,24.3436,24.3153,24.3294,39900.0
2011-02-28 12:40:00,34.49,34.49,34.46,34.46,61700.0,24.3365,24.3365,24.3153,24.3153,61700.0
2011-02-28 12:45:00,34.47,34.47,34.43,34.45,46400.0,24.3224,24.3224,24.2942,24.3083,46400.0
2011-02-28 12:50:00,34.45,34.47,34.42,34.43,81700.0,24.3083,24.3224,24.2871,24.2942,81700.0
2011-02-28 12:55:00,34.42,34.43,34.37,34.39,84300.0,24.2871,24.2942,24.2518,24.2659,84300.0
2011-02-28 13:00:00,34.38,34.41,34.36,34.39,85400.0,24.2589,24.2801,24.2448,24.2659,85400.0
2011-02-28 13:05:00,34.4,34.4,34.37,34.38,45300.0,24.273,24.273,24.2518,24.2589,45300.0
2011-02-28 13:10:00,34.39,34.41,34.39,34.4,29000.0,24.2659,24.2801,24.2659,24.273,29000.0
2011-02-28 13:15:00,34.39,34.41,34.37,34.37,61400.0,24.2659,24.2801,24.2518,24.2518,61400.0
2011-02-28 13:20:00,34.37,34.4,34.37,34.4,60500.0,24.2518,24.273,24.2518,24.273,60500.0
2011-02-28 13:25:00,34.4,34.4,34.36,34.38,45300.0,24.273,24.273,24.2448,24.2589,45300.0
2011-02-28 13:30:00,34.37,34.4,34.37,34.4,50400.0,24.2518,24.273,24.2518,24.273,50400.0
2011-02-28 13:35:00,34.4,34.4,34.38,34.4,51000.0,24.273,24.273,24.2589,24.273,51000.0
2011-02-28 13:40:00,34.4,34.41,34.37,34.37,31400.0,24.273,24.2801,24.2518,24.2518,31400.0
2011-02-28 13:45:00,34.36,34.39,34.35,34.38,49900.0,24.2448,24.2659,24.2377,24.2589,49900.0
2011-02-28 13:50:00,34.39,34.39,34.37,34.39,20900.0,24.2659,24.2659,24.2518,24.2659,20900.0
2011-02-28 13:55:00,34.38,34.39,34.36,34.36,38000.0,24.2589,24.2659,24.2448,24.2448,38000.0
2011-02-28 14:00:00,34.37,34.38,34.35,34.37,56800.0,24.2518,24.2589,24.2377,24.2518,56800.0
2011-02-28 14:05:00,34.38,34.39,34.37,34.39,18500.0,24.2589,24.2659,24.2518,24.2659,18500.0
2011-02-28 14:10:00,34.38,34.4,34.37,34.4,58900.0,24.2589,24.273,24.2518,24.273,58900.0
2011-02-28 14:15:00,34.4,34.42,34.39,34.42,35100.0,24.273,24.2871,24.2659,24.2871,35100.0
2011-02-28 14:20:00,34.41,34.44,34.41,34.44,35800.0,24.2801,24.3012,24.2801,24.3012,35800.0
2011-02-28 14:25:00,34.44,34.45,34.43,34.44,36500.0,24.3012,24.3083,24.2942,24.3012,36500.0
2011-02-28 14:30:00,34.43,34.45,34.43,34.45,29400.0,24.2942,24.3083,24.2942,24.3083,29400.0
2011-02-28 14:35:00,34.45,34.45,34.43,34.43,46000.0,24.3083,24.3083,24.2942,24.2942,46000.0
2011-02-28 14:40:00,34.43,34.44,34.43,34.43,25900.0,24.2942,24.3012,24.2942,24.2942,25900.0
2011-02-28 14:45:00,34.43,34.46,34.43,34.46,65600.0,24.2942,24.3153,24.2942,24.3153,65600.0
2011-02-28 14:50:00,34.45,34.46,34.45,34.45,30500.0,24.3083,24.3153,24.3083,24.3083,30500.0
2011-02-28 14:55:00,34.45,34.46,34.45,34.45,33300.0,24.3083,24.3153,24.3083,24.3083,33300.0
2011-02-28 15:00:00,34.45,34.46,34.45,34.45,36700.0,24.3083,24.3153,24.3083,24.3083,36700.0
2011-02-28 15:05:00,34.45,34.46,34.45,34.45,30800.0,24.3083,24.3153,24.3083,24.3083,30800.0
2011-02-28 15:10:00,34.45,34.46,34.45,34.45,42000.0,24.3083,24.3153,24.3083,24.3083,42000.0
2011-02-28 15:15:00,34.45,34.46,34.43,34.44,87300.0,24.3083,24.3153,24.2942,24.3012,87300.0
2011-02-28 15:20:00,34.43,34.48,34.43,34.48,101700.0,24.2942,24.3294,24.2942,24.3294,101700.0
2011-02-28 15:25:00,34.48,34.48,34.46,34.47,68700.0,24.3294,24.3294,24.3153,24.3224,68700.0
2011-02-28 15:30:00,34.47,34.5,34.45,34.49,95200.0,24.3224,24.3436,24.3083,24.3365,95200.0
2011-02-28 15:35:00,34.5,34.52,34.48,34.51,116000.0,24.3436,24.3577,24.3294,24.3506,116000.0
2011-02-28 15:40:00,34.51,34.51,34.5,34.51,85600.0,24.3506,24.3506,24.3436,24.3506,85600.0
2011-02-28 15:45:00,34.51,34.53,34.5,34.52,204000.0,24.3506,24.3647,24.3436,24.3577,204000.0
2011-02-28 15:50:00,34.52,34.55,34.52,34.55,175600.0,24.3577,24.3788,24.3577,24.3788,175600.0
2011-02-28 15:55:00,34.55,34.56,34.5,34.55,397500.0,24.3788,24.3859,24.3436,24.3788,397500.0
2011-03-01 09:30:00,34.5,34.75,34.5,34.61,167100.0,24.3436,24.52,24.3436,24.4212,167100.0
2011-03-01 09:35:00,34.62,34.64,34.54,34.54,55700.0,24.4282,24.4423,24.3718,24.3718,55700.0
2011-03-01 09:40:00,34.54,34.62,34.54,34.59,72400.0,24.3718,24.4282,24.3718,24.4071,72400.0
2011-03-01 09:45:00,34.6,34.61,34.5,34.52,88300.0,24.4141,24.4212,24.3436,24.3577,88300.0
2011-03-01 09:50:00,34.52,34.61,34.51,34.6,98100.0,24.3577,24.4212,24.3506,24.4141,98100.0
2011-03-01 09:55:00,34.61,34.61,34.52,34.55,70900.0,24.4212,24.4212,24.3577,24.3788,70900.0
2011-03-01 10:00:00,34.55,34.62,34.54,34.61,71800.0,24.3788,24.4282,24.3718,24.4212,71800.0
2011-03-01 10:05:00,34.6,34.6,34.52,34.52,59300.0,24.4141,24.4141,24.3577,24.3577,59300.0
2011-03-01 10:10:00,34.53,34.55,34.5,34.5,44400.0,24.3647,24.3788,24.3436,24.3436,44400.0
2011-03-01 10:15:00,34.51,34.51,34.47,34.47,75000.0,24.3506,24.3506,24.3224,24.3224,75000.0
2011-03-01 10:20:00,34.48,34.55,34.46,34.54,68500.0,24.3294,24.3788,24.3153,24.3718,68500.0
2011-03-01 10:25:00,34.54,34.57,34.53,34.53,52700.0,24.3718,24.393,24.3647,24.3647,52700.0
2011-03-01 10:30:00,34.53,34.55,34.49,34.5,55200.0,24.3647,24.3788,24.3365,24.3436,55200.0
2011-03-01 10:35:00,34.5,34.51,34.43,34.47,42500.0,24.3436,24.3506,24.2942,24.3224,42500.0
2011-03-01 10:40:00,34.47,34.52,34.47,34.49,27800.0,24.3224,24.3577,24.3224,24.3365,27800.0
2011-03-01 10:45:00,34.49,34.51,34.48,34.48,58900.0,24.3365,24.3506,24.3294,24.3294,58900.0
2011-03-01 10:50:00,34.48,34.5,34.47,34.47,37400.0,24.3294,24.3436,24.3224,24.3224,37400.0
2011-03-01 10:55:00,34.48,34.52,34.47,34.5,42000.0,24.3294,24.3577,24.3224,24.3436,42000.0
2011-03-01 11:00:00,34.51,34.51,34.47,34.5,49300.0,24.3506,24.3506,24.3224,24.3436,49300.0
2011-03-01 11:05:00,34.5,34.52,34.49,34.49,30700.0,24.3436,24.3577,24.3365,24.3365,30700.0
2011-03-01 11:10:00,34.49,34.5,34.4,34.4,61300.0,24.3365,24.3436,24.273,24.273,61300.0
2011-03-01 11:15:00,34.4,34.44,34.4,34.41,66900.0,24.273,24.3012,24.273,24.2801,66900.0
2011-03-01 11:20:00,34.41,34.44,34.4,34.4,93000.0,24.2801,24.3012,24.273,24.273,93000.0
2011-03-01 11:25:00,34.41,34.42,34.38,34.39,65000.0,24.2801,24.2871,24.2589,24.2659,65000.0
2011-03-01 11:30:00,34.39,34.43,34.39,34.43,71000.0,24.2659,24.2942,24.2659,24.2942,71000.0
2011-03-01 11:35:00,34.43,34.44,34.39,34.41,43200.0,24.2942,24.3012,24.2659,24.2801,43200.0
2011-03-01 11:40:00,34.4,34.45,34.38,34.43,31500.0,24.273,24.3083,24.2589,24.2942,31500.0
2011-03-01 11:45:00,34.43,34.45,34.4,34.42,65100.0,24.2942,24.3083,24.273,24.2871,65100.0
2011-03-01 11:50:00,34.42,34.44,34.41,34.42,54700.0,24.2871,24.3012,24.2801,24.2871,54700.0
2011-03-01 11:55:00,34.41,34.48,34.41,34.47,87000.0,24.2801,24.3294,24.2801,24.3224,87000.0
2011-03-01 12:00:00,34.47,34.49,34.45,34.48,104600.0,24.3224,24.3365,24.3083,24.3294,104600.0
2011-03-01 12:05:00,34.48,34.51,34.48,34.5,70500.0,24.3294,24.3506,24.3294,24.3436,70500.0
2011-03-01 12:10:00,34.5,34.51,34.47,34.5,38400.0,24.3436,24.3506,24.3224,24.3436,38400.0
2011-03-01 12:15:00,34.49,34.53,34.48,34.51,40000.0,24.3365,24.3647,24.3294,24.3506,40000.0
2011-03-01 12:20:00,34.51,34.53,34.49,34.5,26600.0,24.3506,24.3647,24.3365,24.3436,26600.0
2011-03-01 12:25:00,34.49,34.5,34.45,34.49,50700.0,24.3365,24.3436,24.3083,24.3365,50700.0
2011-03-01 12:30:00,34.48,34.5,34.47,34.47,23900.0,24.3294,24.3436,24.3224,24.3224,23900.0
2011-03-01 12:35:00,34.47,34.48,34.43,34.43,48800.0,24.3224,24.3294,24.2942,24.2942,48800.0
2011-03-01 12:40:00,34.43,34.49,34.43,34.49,28600.0,24.2942,24.3365,24.2942,24.3365,28600.0
2011-03-01 12:45:00,34.48,34.51,34.48,34.48,43900.0,24.3294,24.3506,24.3294,24.3294,43900.0
2011-03-01 12:50:00,34.48,34.5,34.46,34.46,19800.0,24.3294,24.3436,24.3153,24.3153,19800.0
2011-03-01 12:55:00,34.46,34.49,34.45,34.47,36600.0,24.3153,24.3365,24.3083,24.3224,36600.0
2011-03-01 13:00:00,34.47,34.47,34.44,34.44,29100.0,24.3224,24.3224,24.3012,24.3012,29100.0
2011-03-01 13:05:00,34.45,34.48,34.44,34.48,35800.0,24.3083,24.3294,24.3012,24.3294,35800.0
2011-03-01 13:10:00,34.48,34.5,34.48,34.5,16000.0,24.3294,24.3436,24.3294,24.3436,16000.0
2011-03-01 13:15:00,34.5,34.5,34.46,34.47,34200.0,24.3436,24.3436,24.3153,24.3224,34200.0
2011-03-01 13:20:00,34.47,34.49,34.44,34.47,46300.0,24.3224,24.3365,24.3012,24.3224,46300.0
2011-03-01 13:25:00,34.48,34.48,34.4,34.41,50400.0,24.3294,24.3294,24.273,24.2801,50400.0
2011-03-01 13:30:00,34.41,34.45,34.41,34.41,51400.0,24.2801,24.3083,24.2801,24.2801,51400.0
2011-03-01 13:35:00,34.42,34.45,34.41,34.44,19700.0,24.2871,24.3083,24.2801,24.3012,19700.0
2011-03-01 13:40:00,34.43,34.47,34.4,34.4,43800.0,24.2942,24.3224,24.273,24.273,43800.0
2011-03-01 13:45:00,34.4,34.43,34.4,34.41,39300.0,24.273,24.2942,24.273,24.2801,39300.0
2011-03-01 13:50:00,34.42,34.43,34.4,34.42,44600.0,24.2871,24.2942,24.273,24.2871,44600.0
2011-03-01 13:55:00,34.42,34.43,34.41,34.41,22600.0,24.2871,24.2942,24.2801,24.2801,22600.0
2011-03-01 14:00:00,34.41,34.44,34.39,34.4,43800.0,24.2801,24.3012,24.2659,24.273,43800.0
2011-03-01 14:05:00,34.4,34.41,34.36,34.37,63900.0,24.273,24.2801,24.2448,24.2518,63900.0
2011-03-01 14:10:00,34.36,34.39,34.33,34.37,53900.0,24.2448,24.2659,24.2236,24.2518,53900.0
2011-03-01 14:15:00,34.37,34.41,34.35,34.4,58700.0,24.2518,24.2801,24.2377,24.273,58700.0
2011-03-01 14:20:00,34.4,34.41,34.36,34.37,35400.0,24.273,24.2801,24.2448,24.2518,35400.0
2011-03-01 14:25:00,34.37,34.39,34.34,34.34,23800.0,24.2518,24.2659,24.2307,24.2307,23800.0
2011-03-01 14:30:00,34.35,34.37,34.33,34.34,31800.0,24.2377,24.2518,24.2236,24.2307,31800.0
2011-03-01 14:35:00,34.34,34.35,34.32,34.33,51000.0,24.2307,24.2377,24.2165,24.2236,51000.0
2011-03-01 14:40:00,34.33,34.34,34.33,34.34,12800.0,24.2236,24.2307,24.2236,24.2307,12800.0
2011-03-01 14:45:00,34.34,34.36,34.32,34.36,55700.0,24.2307,24.2448,24.2165,24.2448,55700.0
2011-03-01 14:50:00,34.36,34.41,34.36,34.41,58800.0,24.2448,24.2801,24.2448,24.2801,58800.0
2011-03-01 14:55:00,34.4,34.42,34.38,34.38,87000.0,24.273,24.2871,24.2589,24.2589,87000.0
2011-03-01 15:00:00,34.38,34.4,34.35,34.36,39200.0,24.2589,24.273,24.2377,24.2448,39200.0
2011-03-01 15:05:00,34.36,34.37,34.32,34.33,43200.0,24.2448,24.2518,24.2165,24.2236,43200.0
2011-03-01 15:10:00,34.32,34.36,34.31,34.35,58500.0,24.2165,24.2448,24.2095,24.2377,58500.0
2011-03-01 15:15:00,34.34,34.36,34.33,34.35,60700.0,24.2307,24.2448,24.2236,24.2377,60700.0
2011-03-01 15:20:00,34.35,34.36,34.32,34.33,38300.0,24.2377,24.2448,24.2165,24.2236,38300.0
2011-03-01 15:25:00,34.32,34.33,34.3,34.31,71600.0,24.2165,24.2236,24.2024,24.2095,71600.0
2011-03-01 15:30:00,34.3,34.33,34.3,34.33,51100.0,24.2024,24.2236,24.2024,24.2236,51100.0
2011-03-01 15:35:00,34.33,34.34,34.29,34.31,76200.0,24.2236,24.2307,24.1954,24.2095,76200.0
2011-03-01 15:40:00,34.31,34.35,34.3,34.31,61100.0,24.2095,24.2377,24.2024,24.2095,61100.0
2011-03-01 15:45:00,34.31,34.33,34.26,34.29,137100.0,24.2095,24.2236,24.1742,24.1954,137100.0
2011-03-01 15:50:00,34.29,34.31,34.28,34.29,69800.0,24.1954,24.2095,24.1883,24.1954,69800.0
2011-03-01 15:55:00,34.3,34.32,34.25,34.25,238300.0,24.2024,24.2165,24.1672,24.1672,238300.0
2011-03-02 09:30:00,34.18,34.24,34.1,34.1,102000.0,24.1178,24.1601,24.0613,24.0613,102000.0
2011-03-02 09:35:00,34.11,34.15,34.06,34.13,99400.0,24.0684,24.0966,24.0331,24.0825,99400.0
2011-03-02 09:40:00,34.14,34.18,34.07,34.17,64300.0,24.0895,24.1178,24.0401,24.1107,64300.0
2011-03-02 09:45:00,34.17,34.18,34.1,34.14,72900.0,24.1107,24.1178,24.0613,24.0895,72900.0
2011-03-02 09:50:00,34.15,34.18,34.13,34.17,50600.0,24.0966,24.1178,24.0825,24.1107,50600.0
2011-03-02 09:55:00,34.17,34.19,34.12,34.14,49300.0,24.1107,24.1248,24.0754,24.0895,49300.0
2011-03-02 10:00:00,34.13,34.17,34.12,34.15,59000.0,24.0825,24.1107,24.0754,24.0966,59000.0
2011-03-02 10:05:00,34.14,34.2,34.13,34.14,40500.0,24.0895,24.1319,24.0825,24.0895,40500.0
2011-03-02 10:10:00,34.14,34.2,34.14,34.2,19900.0,24.0895,24.1319,24.0895,24.1319,19900.0
2011-03-02 10:15:00,34.2,34.2,34.16,34.19,24100.0,24.1319,24.1319,24.1037,24.1248,24100.0
2011-03-02 10:20:00,34.19,34.19,34.15,34.15,37000.0,24.1248,24.1248,24.0966,24.0966,37000.0
2011-03-02 10:25:00,34.14,34.16,34.11,34.11,45700.0,24.0895,24.1037,24.0684,24.0684,45700.0
2011-03-02 10:30:00,34.11,34.2,34.1,34.14,59800.0,24.0684,24.1319,24.0613,24.0895,59800.0
2011-03-02 10:35:00,34.14,34.2,34.13,34.19,49400.0,24.0895,24.1319,24.0825,24.1248,49400.0
2011-03-02 10:40:00,34.2,34.2,34.13,34.13,49200.0,24.1319,24.1319,24.0825,24.0825,49200.0
2011-03-02 10:45:00,34.13,34.18,34.13,34.18,68800.0,24.0825,24.1178,24.0825,24.1178,68800.0
2011-03-02 10:50:00,34.18,34.2,34.17,34.17,52500.0,24.1178,24.1319,24.1107,24.1107,52500.0
2011-03-02 10:55:00,34.17,34.2,34.17,34.18,50500.0,24.1107,24.1319,24.1107,24.1178,50500.0
2011-03-02 11:00:00,34.18,34.2,34.16,34.19,40900.0,24.1178,24.1319,24.1037,24.1248,40900.0
2011-03-02 11:05:00,34.19,34.19,34.17,34.18,75500.0,24.1248,24.1248,24.1107,24.1178,75500.0
2011-03-02 11:10:00,34.18,34.19,34.17,34.19,23800.0,24.1178,24.1248,24.1107,24.1248,23800.0
2011-03-02 11:15:00,34.19,34.2,34.17,34.17,47200.0,24.1248,24.1319,24.1107,24.1107,47200.0
2011-03-02 11:20:00,34.17,34.19,34.16,34.19,57100.0,24.1107,24.1248,24.1037,24.1248,57100.0
2011-03-02 11:25:00,34.18,34.19,34.16,34.19,124100.0,24.1178,24.1248,24.1037,24.1248,124100.0
2011-03-02 11:30:00,34.19,34.19,34.15,34.16,58800.0,24.1248,24.1248,24.0966,24.1037,58800.0
2011-03-02 11:35:00,34.15,34.18,34.15,34.16,101600.0,24.0966,24.1178,24.0966,24.1037,101600.0
2011-03-02 11:40:00,34.16,34.17,34.11,34.11,45300.0,24.1037,24.1107,24.0684,24.0684,45300.0
2011-03-02 11:45:00,34.12,34.16,34.11,34.11,50300.0,24.0754,24.1037,24.0684,24.0684,50300.0
2011-03-02 11:50:00,34.11,34.12,34.1,34.1,38400.0,24.0684,24.0754,24.0613,24.0613,38400.0
2011-03-02 11:55:00,34.11,34.12,34.08,34.09,43800.0,24.0684,24.0754,24.0472,24.0543,43800.0
2011-03-02 12:00:00,34.1,34.12,34.08,34.12,41900.0,24.0613,24.0754,24.0472,24.0754,41900.0
2011-03-02 12:05:00,34.11,34.12,34.09,34.12,39300.0,24.0684,24.0754,24.0543,24.0754,39300.0
2011-03-02 12:10:00,34.12,34.15,34.1,34.1,43200.0,24.0754,24.0966,24.0613,24.0613,43200.0
2011-03-02 12:15:00,34.1,34.11,34.09,34.11,32000.0,24.0613,24.0684,24.0543,24.0684,32000.0
2011-03-02 12:20:00,34.11,34.13,34.11,34.11,22200.0,24.0684,24.0825,24.0684,24.0684,22200.0
2011-03-02 12:25:00,34.12,34.14,34.11,34.12,21200.0,24.0754,24.0895,24.0684,24.0754,21200.0
2011-03-02 12:30:00,34.11,34.13,34.11,34.12,13700.0,24.0684,24.0825,24.0684,24.0754,13700.0
2011-03-02 12:35:00,34.13,34.15,34.12,34.13,55800.0,24.0825,24.0966,24.0754,24.0825,55800.0
2011-03-02 12:40:00,34.13,34.14,34.12,34.13,16800.0,24.0825,24.0895,24.0754,24.0825,16800.0
2011-03-02 12:45:00,34.13,34.16,34.12,34.15,46600.0,24.0825,24.1037,24.0754,24.0966,46600.0
2011-03-02 12:50:00,34.16,34.18,34.15,34.17,44100.0,24.1037,24.1178,24.0966,24.1107,44100.0
2011-03-02 12:55:00,34.17,34.19,34.16,34.19,43600.0,24.1107,24.1248,24.1037,24.1248,43600.0
2011-03-02 13:00:00,34.18,34.19,34.15,34.16,48100.0,24.1178,24.1248,24.0966,24.1037,48100.0
2011-03-02 13:05:00,34.16,34.16,34.12,34.12,19800.0,24.1037,24.1037,24.0754,24.0754,19800.0
2011-03-02 13:10:00,34.13,34.13,34.1,34.12,35900.0,24.0825,24.0825,24.0613,24.0754,35900.0
2011-03-02 13:15:00,34.12,34.16,34.09,34.1,75100.0,24.0754,24.1037,24.0543,24.0613,75100.0
2011-03-02 13:20:00,34.11,34.14,34.1,34.12,33100.0,24.0684,24.0895,24.0613,24.0754,33100.0
2011-03-02 13:25:00,34.12,34.13,34.11,34.12,10200.0,24.0754,24.0825,24.0684,24.0754,10200.0
2011-03-02 13:30:00,34.12,34.12,34.09,34.09,32000.0,24.0754,24.0754,24.0543,24.0543,32000.0
2011-03-02 13:35:00,34.09,34.1,34.07,34.08,45800.0,24.0543,24.0613,24.0401,24.0472,45800.0
2011-03-02 13:40:00,34.09,34.11,34.07,34.11,53000.0,24.0543,24.0684,24.0401,24.0684,53000.0
2011-03-02 13:45:00,34.1,34.11,34.09,34.11,97300.0,24.0613,24.0684,24.0543,24.0684,97300.0
2011-03-02 13:50:00,34.11,34.13,34.1,34.11,28800.0,24.0684,24.0825,24.0613,24.0684,28800.0
2011-03-02 13:55:00,34.11,34.13,34.1,34.12,17700.0,24.0684,24.0825,24.0613,24.0754,17700.0
2011-03-02 14:00:00,34.12,34.14,34.1,34.1,27700.0,24.0754,24.0895,24.0613,24.0613,27700.0
2011-03-02 14:05:00,34.11,34.12,34.1,34.1,90500.0,24.0684,24.0754,24.0613,24.0613,90500.0
2011-03-02 14:10:00,34.1,34.13,34.1,34.12,30700.0,24.0613,24.0825,24.0613,24.0754,30700.0
2011-03-02 14:15:00,34.12,34.13,34.07,34.09,67400.0,24.0754,24.0825,24.0401,24.0543,67400.0
2011-03-02 14:20:00,34.08,34.1,34.06,34.07,54900.0,24.0472,24.0613,24.0331,24.0401,54900.0
2011-03-02 14:25:00,34.07,34.13,34.05,34.13,215400.0,24.0401,24.0825,24.026,24.0825,215400.0
2011-03-02 14:30:00,34.13,34.15,34.12,34.15,38800.0,24.0825,24.0966,24.0754,24.0966,38800.0
2011-03-02 14:35:00,34.15,34.18,34.14,34.17,31100.0,24.0966,24.1178,24.0895,24.1107,31100.0
2011-03-02 14:40:00,34.16,34.17,34.16,34.16,46900.0,24.1037,24.1107,24.1037,24.1037,46900.0
2011-03-02 14:45:00,34.16,34.18,34.16,34.18,66300.0,24.1037,24.1178,24.1037,24.1178,66300.0
2011-03-02 14:50:00,34.18,34.18,34.15,34.15,81500.0,24.1178,24.1178,24.0966,24.0966,81500.0
2011-03-02 14:55:00,34.16,34.16,34.15,34.15,15600.0,24.1037,24.1037,24.0966,24.0966,15600.0
2011-03-02 15:00:00,34.16,34.18,34.15,34.17,56800.0,24.1037,24.1178,24.0966,24.1107,56800.0
2011-03-02 15:05:00,34.18,34.2,34.17,34.2,38800.0,24.1178,24.1319,24.1107,24.1319,38800.0
2011-03-02 15:10:00,34.2,34.23,34.19,34.2,49600.0,24.1319,24.153,24.1248,24.1319,49600.0
2011-03-02 15:15:00,34.2,34.21,34.2,34.2,23200.0,24.1319,24.1389,24.1319,24.1319,23200.0
2011-03-02 15:20:00,34.21,34.24,34.2,34.2,60300.0,24.1389,24.1601,24.1319,24.1319,60300.0
2011-03-02 15:25:00,34.2,34.22,34.19,34.2,44300.0,24.1319,24.146,24.1248,24.1319,44300.0
2011-03-02 15:30:00,34.2,34.22,34.19,34.22,51000.0,24.1319,24.146,24.1248,24.146,51000.0
2011-03-02 15:35:00,34.22,34.22,34.19,34.22,57900.0,24.146,24.146,24.1248,24.146,57900.0
2011-03-02 15:40:00,34.21,34.25,34.2,34.23,91400.0,24.1389,24.1672,24.1319,24.153,91400.0
2011-03-02 15:45:00,34.23,34.26,34.23,34.25,137700.0,24.153,24.1742,24.153,24.1672,137700.0
2011-03-02 15:50:00,34.25,34.3,34.25,34.27,253200.0,24.1672,24.2024,24.1672,24.1813,253200.0
2011-03-02 15:55:00,34.27,34.28,34.21,34.27,347300.0,24.1813,24.1883,24.1389,24.1813,347300.0
2011-03-03 09:30:00,34.04,34.39,34.01,34.36,238800.0,24.019,24.2659,23.9978,24.2448,238800.0
2011-03-03 09:35:00,34.35,34.4,34.34,34.38,113900.0,24.2377,24.273,24.2307,24.2589,113900.0
2011-03-03 09:40:00,34.38,34.39,34.29,34.32,211800.0,24.2589,24.2659,24.1954,24.2165,211800.0
2011-03-03 09:45:00,34.32,34.4,34.3,34.38,177200.0,24.2165,24.273,24.2024,24.2589,177200.0
2011-03-03 09:50:00,34.39,34.4,34.38,34.39,49400.0,24.2659,24.273,24.2589,24.2659,49400.0
2011-03-03 09:55:00,34.39,34.42,34.33,34.34,99600.0,24.2659,24.2871,24.2236,24.2307,99600.0
2011-03-03 10:00:00,34.34,34.42,34.33,34.41,55600.0,24.2307,24.2871,24.2236,24.2801,55600.0
2011-03-03 10:05:00,34.41,34.41,34.38,34.38,78000.0,24.2801,24.2801,24.2589,24.2589,78000.0
2011-03-03 10:10:00,34.38,34.39,34.34,34.35,57900.0,24.2589,24.2659,24.2307,24.2377,57900.0
2011-03-03 10:15:00,34.36,34.4,34.35,34.37,117200.0,24.2448,24.273,24.2377,24.2518,117200.0
2011-03-03 10:20:00,34.36,34.39,34.35,34.39,92800.0,24.2448,24.2659,24.2377,24.2659,92800.0
2011-03-03 10:25:00,34.39,34.39,34.34,34.35,63800.0,24.2659,24.2659,24.2307,24.2377,63800.0
2011-03-03 10:30:00,34.34,34.36,34.33,34.34,48300.0,24.2307,24.2448,24.2236,24.2307,48300.0
2011-03-03 10:35:00,34.35,34.35,34.32,34.33,49200.0,24.2377,24.2377,24.2165,24.2236,49200.0
2011-03-03 10:40:00,34.34,34.36,34.33,34.36,122600.0,24.2307,24.2448,24.2236,24.2448,122600.0
2011-03-03 10:45:00,34.36,34.45,34.36,34.39,135300.0,24.2448,24.3083,24.2448,24.2659,135300.0
2011-03-03 10:50:00,34.38,34.42,34.35,34.36,66800.0,24.2589,24.2871,24.2377,24.2448,66800.0
2011-03-03 10:55:00,34.36,34.36,34.32,34.35,88300.0,24.2448,24.2448,24.2165,24.2377,88300.0
2011-03-03 11:00:00,34.35,34.37,34.34,34.37,95200.0,24.2377,24.2518,24.2307,24.2518,95200.0
2011-03-03 11:05:00,34.37,34.38,34.35,34.37,67800.0,24.2518,24.2589,24.2377,24.2518,67800.0
2011-03-03 11:10:00,34.37,34.41,34.37,34.39,52800.0,24.2518,24.2801,24.2518,24.2659,52800.0
2011-03-03 11:15:00,34.39,34.43,34.37,34.42,164200.0,24.2659,24.2942,24.2518,24.2871,164200.0
2011-03-03 11:20:00,34.43,34.44,34.42,34.42,46200.0,24.2942,24.3012,24.2871,24.2871,46200.0
2011-03-03 11:25:00,34.42,34.42,34.38,34.38,56500.0,24.2871,24.2871,24.2589,24.2589,56500.0
2011-03-03 11:30:00,34.39,34.39,34.36,34.38,51200.0,24.2659,24.2659,24.2448,24.2589,51200.0
2011-03-03 11:35:00,34.38,34.39,34.37,34.39,25000.0,24.2589,24.2659,24.2518,24.2659,25000.0
2011-03-03 11:40:00,34.39,34.39,34.33,34.33,82700.0,24.2659,24.2659,24.2236,24.2236,82700.0
2011-03-03 11:45:00,34.33,34.34,34.32,34.34,28600.0,24.2236,24.2307,24.2165,24.2307,28600.0
2011-03-03 11:50:00,34.34,34.39,34.34,34.38,65000.0,24.2307,24.2659,24.2307,24.2589,65000.0
2011-03-03 11:55:00,34.38,34.41,34.37,34.4,65000.0,24.2589,24.2801,24.2518,24.273,65000.0
2011-03-03 12:00:00,34.41,34.42,34.41,34.41,29700.0,24.2801,24.2871,24.2801,24.2801,29700.0
2011-03-03 12:05:00,34.42,34.42,34.39,34.39,23200.0,24.2871,24.2871,24.2659,24.2659,23200.0
2011-03-03 12:10:00,34.4,34.4,34.37,34.38,67300.0,24.273,24.273,24.2518,24.2589,67300.0
2011-03-03 12:15:00,34.37,34.39,34.36,34.39,25700.0,24.2518,24.2659,24.2448,24.2659,25700.0
2011-03-03 12:20:00,34.39,34.41,34.38,34.39,70500.0,24.2659,24.2801,24.2589,24.2659,70500.0
2011-03-03 12:25:00,34.4,34.4,34.38,34.38,47900.0,24.273,24.273,24.2589,24.2589,47900.0
2011-03-03 12:30:00,34.39,34.4,34.37,34.37,37100.0,24.2659,24.273,24.2518,24.2518,37100.0
2011-03-03 12:35:00,34.38,34.4,34.37,34.39,30200.0,24.2589,24.273,24.2518,24.2659,30200.0
2011-03-03 12:40:00,34.39,34.4,34.36,34.39,75600.0,24.2659,24.273,24.2448,24.2659,75600.0
2011-03-03 12:45:00,34.39,34.39,34.35,34.37,30100.0,24.2659,24.2659,24.2377,24.2518,30100.0
2011-03-03 12:50:00,34.38,34.41,34.38,34.4,39600.0,24.2589,24.2801,24.2589,24.273,39600.0
2011-03-03 12:55:00,34.4,34.41,34.38,34.38,25200.0,24.273,24.2801,24.2589,24.2589,25200.0
2011-03-03 13:00:00,34.39,34.4,34.38,34.4,12800.0,24.2659,24.273,24.2589,24.273,12800.0
2011-03-03 13:05:00,34.4,34.43,34.4,34.43,31100.0,24.273,24.2942,24.273,24.2942,31100.0
2011-03-03 13:10:00,34.43,34.46,34.42,34.45,49000.0,24.2942,24.3153,24.2871,24.3083,49000.0
2011-03-03 13:15:00,34.44,34.46,34.44,34.46,40100.0,24.3012,24.3153,24.3012,24.3153,40100.0
2011-03-03 13:20:00,34.45,34.48,34.45,34.45,39200.0,24.3083,24.3294,24.3083,24.3083,39200.0
2011-03-03 13:25:00,34.46,34.47,34.44,34.45,48800.0,24.3153,24.3224,24.3012,24.3083,48800.0
2011-03-03 13:30:00,34.44,34.48,34.44,34.47,39800.0,24.3012,24.3294,24.3012,24.3224,39800.0
2011-03-03 13:35:00,34.48,34.49,34.47,34.48,24400.0,24.3294,24.3365,24.3224,24.3294,24400.0
2011-03-03 13:40:00,34.49,34.49,34.47,34.48,32600.0,24.3365,24.3365,24.3224,24.3294,32600.0
2011-03-03 13:45:00,34.48,34.5,34.47,34.48,63200.0,24.3294,24.3436,24.3224,24.3294,63200.0
2011-03-03 13:50:00,34.49,34.5,34.48,34.48,53700.0,24.3365,24.3436,24.3294,24.3294,53700.0
2011-03-03 13:55:00,34.48,34.49,34.47,34.48,32900.0,24.3294,24.3365,24.3224,24.3294,32900.0
2011-03-03 14:00:00,34.48,34.5,34.47,34.48,56000.0,24.3294,24.3436,24.3224,24.3294,56000.0
2011-03-03 14:05:00,34.48,34.5,34.47,34.5,65500.0,24.3294,24.3436,24.3224,24.3436,65500.0
2011-03-03 14:10:00,34.5,34.57,34.49,34.55,103300.0,24.3436,24.393,24.3365,24.3788,103300.0
2011-03-03 14:15:00,34.54,34.55,34.53,34.53,34500.0,24.3718,24.3788,24.3647,24.3647,34500.0
2011-03-03 14:20:00,34.53,34.54,34.53,34.54,31300.0,24.3647,24.3718,24.3647,24.3718,31300.0
2011-03-03 14:25:00,34.53,34.57,34.53,34.55,83200.0,24.3647,24.393,24.3647,24.3788,83200.0
2011-03-03 14:30:00,34.56,34.57,34.55,34.55,43700.0,24.3859,24.393,24.3788,24.3788,43700.0
2011-03-03 14:35:00,34.55,34.59,34.55,34.59,74300.0,24.3788,24.4071,24.3788,24.4071,74300.0
2011-03-03 14:40:00,34.58,34.59,34.57,34.59,39400.0,24.4,24.4071,24.393,24.4071,39400.0
2011-03-03 14:45:00,34.59,34.61,34.58,34.59,84200.0,24.4071,24.4212,24.4,24.4071,84200.0
2011-03-03 14:50:00,34.59,34.61,34.59,34.61,36600.0,24.4071,24.4212,24.4071,24.4212,36600.0
2011-03-03 14:55:00,34.61,34.65,34.6,34.64,72000.0,24.4212,24.4494,24.4141,24.4423,72000.0
2011-03-03 15:00:00,34.65,34.67,34.63,34.64,133300.0,24.4494,24.4635,24.4353,24.4423,133300.0
2011-03-03 15:05:00,34.64,34.66,34.63,34.63,67000.0,24.4423,24.4565,24.4353,24.4353,67000.0
2011-03-03 15:10:00,34.63,34.64,34.62,34.63,50000.0,24.4353,24.4423,24.4282,24.4353,50000.0
2011-03-03 15:15:00,34.63,34.65,34.62,34.65,58700.0,24.4353,24.4494,24.4282,24.4494,58700.0
2011-03-03 15:20:00,34.64,34.65,34.63,34.64,85000.0,24.4423,24.4494,24.4353,24.4423,85000.0
2011-03-03 15:25:00,34.63,34.63,34.6,34.61,86700.0,24.4353,24.4353,24.4141,24.4212,86700.0
2011-03-03 15:30:00,34.6,34.61,34.56,34.56,160900.0,24.4141,24.4212,24.3859,24.3859,160900.0
2011-03-03 15:35:00,34.56,34.57,34.49,34.5,197800.0,24.3859,24.393,24.3365,24.3436,197800.0
2011-03-03 15:40:00,34.51,34.54,34.5,34.53,91100.0,24.3506,24.3718,24.3436,24.3647,91100.0
2011-03-03 15:45:00,34.52,34.54,34.52,34.52,154200.0,24.3577,24.3718,24.3577,24.3577,154200.0
2011-03-03 15:50:00,34.52,34.52,34.47,34.49,276800.0,24.3577,24.3577,24.3224,24.3365,276800.0
2011-03-03 15:55:00,34.48,34.49,34.36,34.37,927900.0,24.3294,24.3365,24.2448,24.2518,927900.0
2011-03-04 09:30:00,34.44,34.64,34.41,34.58,173000.0,24.3012,24.4423,24.2801,24.4,173000.0
2011-03-04 09:35:00,34.58,34.59,34.51,34.58,129400.0,24.4,24.4071,24.3506,24.4,129400.0
2011-03-04 09:40:00,34.58,34.6,34.53,34.53,135200.0,24.4,24.4141,24.3647,24.3647,135200.0
2011-03-04 09:45:00,34.54,34.63,34.53,34.59,163800.0,24.3718,24.4353,24.3647,24.4071,163800.0
2011-03-04 09:50:00,34.59,34.64,34.59,34.61,125900.0,24.4071,24.4423,24.4071,24.4212,125900.0
2011-03-04 09:55:00,34.6,34.68,34.59,34.66,94600.0,24.4141,24.4706,24.4071,24.4565,94600.0
2011-03-04 10:00:00,34.67,34.7,34.63,34.64,105500.0,24.4635,24.4847,24.4353,24.4423,105500.0
2011-03-04 10:05:00,34.64,34.66,34.57,34.57,144600.0,24.4423,24.4565,24.393,24.393,144600.0
2011-03-04 10:10:00,34.58,34.58,34.5,34.58,234000.0,24.4,24.4,24.3436,24.4,234000.0
2011-03-04 10:15:00,34.58,34.62,34.57,34.61,88100.0,24.4,24.4282,24.393,24.4212,88100.0
2011-03-04 10:20:00,34.62,34.63,34.58,34.61,93100.0,24.4282,24.4353,24.4,24.4212,93100.0
2011-03-04 10:25:00,34.62,34.62,34.58,34.58,85500.0,24.4282,24.4282,24.4,24.4,85500.0
2011-03-04 10:30:00,34.58,34.62,34.56,34.62,59900.0,24.4,24.4282,24.3859,24.4282,59900.0
2011-03-04 10:35:00,34.62,34.63,34.58,34.61,72000.0,24.4282,24.4353,24.4,24.4212,72000.0
2011-03-04 10:40:00,34.6,34.62,34.55,34.58,117500.0,24.4141,24.4282,24.3788,24.4,117500.0
2011-03-04 10:45:00,34.58,34.6,34.55,34.56,189600.0,24.4,24.4141,24.3788,24.3859,189600.0
2011-03-04 10:50:00,34.56,34.6,34.53,34.56,72900.0,24.3859,24.4141,24.3647,24.3859,72900.0
2011-03-04 10:55:00,34.56,34.59,34.54,34.55,101000.0,24.3859,24.4071,24.3718,24.3788,101000.0
2011-03-04 11:00:00,34.54,34.57,34.51,34.56,91600.0,24.3718,24.393,24.3506,24.3859,91600.0
2011-03-04 11:05:00,34.56,34.58,34.53,34.55,68400.0,24.3859,24.4,24.3647,24.3788,68400.0
2011-03-04 11:10:00,34.54,34.56,34.52,34.56,61900.0,24.3718,24.3859,24.3577,24.3859,61900.0
2011-03-04 11:15:00,34.55,34.57,34.52,34.55,61200.0,24.3788,24.393,24.3577,24.3788,61200.0
2011-03-04 11:20:00,34.55,34.56,34.52,34.52,46400.0,24.3788,24.3859,24.3577,24.3577,46400.0
2011-03-04 11:25:00,34.52,34.55,34.5,34.51,106900.0,24.3577,24.3788,24.3436,24.3506,106900.0
2011-03-04 11:30:00,34.52,34.57,34.48,34.53,94800.0,24.3577,24.393,24.3294,24.3647,94800.0
2011-03-04 11:35:00,34.53,34.55,34.5,34.54,38700.0,24.3647,24.3788,24.3436,24.3718,38700.0
2011-03-04 11:40:00,34.55,34.57,34.53,34.53,21400.0,24.3788,24.393,24.3647,24.3647,21400.0
2011-03-04 11:45:00,34.53,34.54,34.51,34.53,20100.0,24.3647,24.3718,24.3506,24.3647,20100.0
2011-03-04 11:50:00,34.53,34.55,34.5,34.51,26900.0,24.3647,24.3788,24.3436,24.3506,26900.0
2011-03-04 11:55:00,34.51,34.51,34.42,34.45,88600.0,24.3506,24.3506,24.2871,24.3083,88600.0
2011-03-04 12:00:00,34.45,34.45,34.4,34.43,49000.0,24.3083,24.3083,24.273,24.2942,49000.0
2011-03-04 12:05:00,34.42,34.44,34.41,34.44,46200.0,24.2871,24.3012,24.2801,24.3012,46200.0
2011-03-04 12:10:00,34.44,34.44,34.4,34.41,128100.0,24.3012,24.3012,24.273,24.2801,128100.0
2011-03-04 12:15:00,34.41,34.42,34.41,34.42,17000.0,24.2801,24.2871,24.2801,24.2871,17000.0
2011-03-04 12:20:00,34.42,34.44,34.41,34.43,164300.0,24.2871,24.3012,24.2801,24.2942,164300.0
2011-03-04 12:25:00,34.44,34.45,34.42,34.44,28100.0,24.3012,24.3083,24.2871,24.3012,28100.0
2011-03-04 12:30:00,34.44,34.45,34.4,34.45,127200.0,24.3012,24.3083,24.273,24.3083,127200.0
2011-03-04 12:35:00,34.44,34.45,34.43,34.44,63500.0,24.3012,24.3083,24.2942,24.3012,63500.0
2011-03-04 12:40:00,34.45,34.45,34.43,34.43,63800.0,24.3083,24.3083,24.2942,24.2942,63800.0
2011-03-04 12:45:00,34.44,34.46,34.44,34.45,46100.0,24.3012,24.3153,24.3012,24.3083,46100.0
2011-03-04 12:50:00,34.45,34.47,34.43,34.45,44400.0,24.3083,24.3224,24.2942,24.3083,44400.0
2011-03-04 12:55:00,34.45,34.48,34.43,34.47,73800.0,24.3083,24.3294,24.2942,24.3224,73800.0
2011-03-04 13:00:00,34.47,34.5,34.47,34.5,83800.0,24.3224,24.3436,24.3224,24.3436,83800.0
2011-03-04 13:05:00,34.5,34.54,34.5,34.54,190900.0,24.3436,24.3718,24.3436,24.3718,190900.0
2011-03-04 13:10:00,34.54,34.55,34.51,34.51,70700.0,24.3718,24.3788,24.3506,24.3506,70700.0
2011-03-04 13:15:00,34.5,34.53,34.5,34.51,44500.0,24.3436,24.3647,24.3436,24.3506,44500.0
2011-03-04 13:20:00,34.51,34.54,34.5,34.53,21500.0,24.3506,24.3718,24.3436,24.3647,21500.0
2011-03-04 13:25:00,34.53,34.54,34.52,34.54,84400.0,24.3647,24.3718,24.3577,24.3718,84400.0
2011-03-04 13:30:00,34.54,34.58,34.53,34.57,48600.0,24.3718,24.4,24.3647,24.393,48600.0
2011-03-04 13:35:00,34.57,34.58,34.55,34.58,42700.0,24.393,24.4,24.3788,24.4,42700.0
2011-03-04 13:40:00,34.57,34.59,34.53,34.54,54300.0,24.393,24.4071,24.3647,24.3718,54300.0
2011-03-04 13:45:00,34.53,34.56,34.49,34.5,51600.0,24.3647,24.3859,24.3365,24.3436,51600.0
2011-03-04 13:50:00,34.5,34.51,34.47,34.48,34900.0,24.3436,24.3506,24.3224,24.3294,34900.0
2011-03-04 13:55:00,34.47,34.49,34.46,34.48,30600.0,24.3224,24.3365,24.3153,24.3294,30600.0
2011-03-04 14:00:00,34.48,34.49,34.45,34.46,38400.0,24.3294,24.3365,24.3083,24.3153,38400.0
2011-03-04 14:05:00,34.45,34.46,34.44,34.45,24000.0,24.3083,24.3153,24.3012,24.3083,24000.0
2011-03-04 14:10:00,34.45,34.47,34.44,34.46,40000.0,24.3083,24.3224,24.3012,24.3153,40000.0
2011-03-04 14:15:00,34.45,34.46,34.44,34.45,34200.0,24.3083,24.3153,24.3012,24.3083,34200.0
2011-03-04 14:20:00,34.45,34.5,34.44,34.47,43500.0,24.3083,24.3436,24.3012,24.3224,43500.0
2011-03-04 14:25:00,34.48,34.48,34.46,34.47,19700.0,24.3294,24.3294,24.3153,24.3224,19700.0
2011-03-04 14:30:00,34.46,34.48,34.46,34.48,20600.0,24.3153,24.3294,24.3153,24.3294,20600.0
2011-03-04 14:35:00,34.48,34.49,34.47,34.47,24600.0,24.3294,24.3365,24.3224,24.3224,24600.0
2011-03-04 14:40:00,34.47,34.48,34.46,34.48,22100.0,24.3224,24.3294,24.3153,24.3294,22100.0
2011-03-04 14:45:00,34.48,34.49,34.47,34.49,17900.0,24.3294,24.3365,24.3224,24.3365,17900.0
2011-03-04 14:50:00,34.49,34.49,34.48,34.49,15800.0,24.3365,24.3365,24.3294,24.3365,15800.0
2011-03-04 14:55:00,34.48,34.49,34.48,34.49,16100.0,24.3294,24.3365,24.3294,24.3365,16100.0
2011-03-04 15:00:00,34.49,34.52,34.49,34.52,39900.0,24.3365,24.3577,24.3365,24.3577,39900.0
2011-03-04 15:05:00,34.51,34.52,34.46,34.46,67200.0,24.3506,24.3577,24.3153,24.3153,67200.0
2011-03-04 15:10:00,34.46,34.47,34.45,34.45,32700.0,24.3153,24.3224,24.3083,24.3083,32700.0
2011-03-04 15:15:00,34.45,34.46,34.42,34.45,95900.0,24.3083,24.3153,24.2871,24.3083,95900.0
2011-03-04 15:20:00,34.45,34.45,34.41,34.45,166800.0,24.3083,24.3083,24.2801,24.3083,166800.0
2011-03-04 15:25:00,34.44,34.45,34.43,34.44,68400.0,24.3012,24.3083,24.2942,24.3012,68400.0
2011-03-04 15:30:00,34.45,34.46,34.43,34.44,143500.0,24.3083,24.3153,24.2942,24.3012,143500.0
2011-03-04 15:35:00,34.45,34.47,34.44,34.46,80900.0,24.3083,24.3224,24.3012,24.3153,80900.0
2011-03-04 15:40:00,34.46,34.49,34.46,34.48,51400.0,24.3153,24.3365,24.3153,24.3294,51400.0
2011-03-04 15:45:00,34.48,34.55,34.48,34.52,159700.0,24.3294,24.3788,24.3294,24.3577,159700.0
2011-03-04 15:50:00,34.51,34.59,34.51,34.55,140900.0,24.3506,24.4071,24.3506,24.3788,140900.0
2011-03-04 15:55:00,34.55,34.6,34.55,34.58,304300.0,24.3788,24.4141,24.3788,24.4,304300.0
2011-03-07 09:30:00,34.61,34.75,34.52,34.55,118900.0,24.4212,24.52,24.3577,24.3788,118900.0
2011-03-07 09:35:00,34.55,34.69,34.54,34.69,56800.0,24.3788,24.4776,24.3718,24.4776,56800.0
2011-03-07 09:40:00,34.68,34.69,34.58,34.64,75300.0,24.4706,24.4776,24.4,24.4423,75300.0
2011-03-07 09:45:00,34.65,34.65,34.62,34.63,30300.0,24.4494,24.4494,24.4282,24.4353,30300.0
2011-03-07 09:50:00,34.63,34.73,34.63,34.73,115400.0,24.4353,24.5058,24.4353,24.5058,115400.0
2011-03-07 09:55:00,34.73,34.74,34.72,34.74,32800.0,24.5058,24.5129,24.4988,24.5129,32800.0
2011-03-07 10:00:00,34.74,34.75,34.72,34.72,120900.0,24.5129,24.52,24.4988,24.4988,120900.0
2011-03-07 10:05:00,34.73,34.73,34.68,34.7,80800.0,24.5058,24.5058,24.4706,24.4847,80800.0
2011-03-07 10:10:00,34.7,34.71,34.66,34.67,53300.0,24.4847,24.4917,24.4565,24.4635,53300.0
2011-03-07 10:15:00,34.66,34.69,34.65,34.68,53200.0,24.4565,24.4776,24.4494,24.4706,53200.0
2011-03-07 10:20:00,34.69,34.72,34.68,34.71,64600.0,24.4776,24.4988,24.4706,24.4917,64600.0
2011-03-07 10:25:00,34.72,34.75,34.67,34.74,54600.0,24.4988,24.52,24.4635,24.5129,54600.0
2011-03-07 10:30:00,34.75,34.75,34.7,34.75,59300.0,24.52,24.52,24.4847,24.52,59300.0
2011-03-07 10:35:00,34.75,34.77,34.72,34.72,90400.0,24.52,24.5341,24.4988,24.4988,90400.0
2011-03-07 10:40:00,34.72,34.74,34.69,34.69,85800.0,24.4988,24.5129,24.4776,24.4776,85800.0
2011-03-07 10:45:00,34.69,34.71,34.66,34.67,48300.0,24.4776,24.4917,24.4565,24.4635,48300.0
2011-03-07 10:50:00,34.68,34.71,34.64,34.66,57200.0,24.4706,24.4917,24.4423,24.4565,57200.0
2011-03-07 10:55:00,34.66,34.69,34.65,34.68,46200.0,24.4565,24.4776,24.4494,24.4706,46200.0
2011-03-07 11:00:00,34.68,34.69,34.63,34.63,75900.0,24.4706,24.4776,24.4353,24.4353,75900.0
2011-03-07 11:05:00,34.63,34.67,34.58,34.66,78600.0,24.4353,24.4635,24.4,24.4565,78600.0
2011-03-07 11:10:00,34.67,34.67,34.63,34.65,28600.0,24.4635,24.4635,24.4353,24.4494,28600.0
2011-03-07 11:15:00,34.64,34.67,34.63,34.67,39400.0,24.4423,24.4635,24.4353,24.4635,39400.0
2011-03-07 11:20:00,34.66,34.7,34.66,34.7,56300.0,24.4565,24.4847,24.4565,24.4847,56300.0
2011-03-07 11:25:00,34.7,34.71,34.65,34.65,142500.0,24.4847,24.4917,24.4494,24.4494,142500.0
2011-03-07 11:30:00,34.65,34.66,34.61,34.63,127200.0,24.4494,24.4565,24.4212,24.4353,127200.0
2011-03-07 11:35:00,34.63,34.64,34.59,34.6,82900.0,24.4353,24.4423,24.4071,24.4141,82900.0
2011-03-07 11:40:00,34.61,34.62,34.58,34.58,145000.0,24.4212,24.4282,24.4,24.4,145000.0
2011-03-07 11:45:00,34.58,34.64,34.58,34.6,122200.0,24.4,24.4423,24.4,24.4141,122200.0
2011-03-07 11:50:00,34.59,34.62,34.58,34.61,151300.0,24.4071,24.4282,24.4,24.4212,151300.0
2011-03-07 11:55:00,34.61,34.64,34.59,34.6,85000.0,24.4212,24.4423,24.4071,24.4141,85000.0
2011-03-07 12:00:00,34.6,34.63,34.59,34.62,48300.0,24.4141,24.4353,24.4071,24.4282,48300.0
2011-03-07 12:05:00,34.61,34.66,34.61,34.66,41200.0,24.4212,24.4565,24.4212,24.4565,41200.0
2011-03-07 12:10:00,34.66,34.67,34.63,34.66,33200.0,24.4565,24.4635,24.4353,24.4565,33200.0
2011-03-07 12:15:00,34.66,34.67,34.63,34.63,75400.0,24.4565,24.4635,24.4353,24.4353,75400.0
2011-03-07 12:20:00,34.63,34.65,34.62,34.63,240200.0,24.4353,24.4494,24.4282,24.4353,240200.0
2011-03-07 12:25:00,34.63,34.64,34.62,34.62,93200.0,24.4353,24.4423,24.4282,24.4282,93200.0
2011-03-07 12:30:00,34.62,34.65,34.61,34.65,75600.0,24.4282,24.4494,24.4212,24.4494,75600.0
2011-03-07 12:35:00,34.65,34.66,34.63,34.64,21600.0,24.4494,24.4565,24.4353,24.4423,21600.0
2011-03-07 12:40:00,34.64,34.66,34.63,34.64,27000.0,24.4423,24.4565,24.4353,24.4423,27000.0
2011-03-07 12:45:00,34.64,34.68,34.63,34.63,41100.0,24.4423,24.4706,24.4353,24.4353,41100.0
2011-03-07 12:50:00,34.64,34.64,34.59,34.59,63500.0,24.4423,24.4423,24.4071,24.4071,63500.0
2011-03-07 12:55:00,34.6,34.6,34.54,34.56,39400.0,24.4141,24.4141,24.3718,24.3859,39400.0
2011-03-07 13:00:00,34.56,34.56,34.52,34.55,40600.0,24.3859,24.3859,24.3577,24.3788,40600.0
2011-03-07 13:05:00,34.55,34.57,34.55,34.57,44300.0,24.3788,24.393,24.3788,24.393,44300.0
2011-03-07 13:10:00,34.57,34.57,34.5,34.54,122400.0,24.393,24.393,24.3436,24.3718,122400.0
2011-03-07 13:15:00,34.54,34.58,34.54,34.58,80800.0,24.3718,24.4,24.3718,24.4,80800.0
2011-03-07 13:20:00,34.57,34.59,34.56,34.56,58300.0,24.393,24.4071,24.3859,24.3859,58300.0
2011-03-07 13:25:00,34.56,34.59,34.54,34.58,72200.0,24.3859,24.4071,24.3718,24.4,72200.0
2011-03-07 13:30:00,34.58,34.58,34.56,34.56,42300.0,24.4,24.4,24.3859,24.3859,42300.0
2011-03-07 13:35:00,34.56,34.58,34.56,34.57,22600.0,24.3859,24.4,24.3859,24.393,22600.0
2011-03-07 13:40:00,34.57,34.59,34.56,34.57,59400.0,24.393,24.4071,24.3859,24.393,59400.0
2011-03-07 13:45:00,34.57,34.62,34.56,34.61,51900.0,24.393,24.4282,24.3859,24.4212,51900.0
2011-03-07 13:50:00,34.61,34.61,34.56,34.58,61100.0,24.4212,24.4212,24.3859,24.4,61100.0
2011-03-07 13:55:00,34.58,34.58,34.56,34.57,57700.0,24.4,24.4,24.3859,24.393,57700.0
2011-03-07 14:00:00,34.56,34.58,34.55,34.57,69000.0,24.3859,24.4,24.3788,24.393,69000.0
2011-03-07 14:05:00,34.57,34.58,34.56,34.56,35700.0,24.393,24.4,24.3859,24.3859,35700.0
2011-03-07 14:10:00,34.57,34.57,34.53,34.55,71700.0,24.393,24.393,24.3647,24.3788,71700.0
2011-03-07 14:15:00,34.55,34.58,34.54,34.58,52800.0,24.3788,24.4,24.3718,24.4,52800.0
2011-03-07 14:20:00,34.58,34.6,34.54,34.55,59300.0,24.4,24.4141,24.3718,24.3788,59300.0
2011-03-07 14:25:00,34.55,34.58,34.54,34.55,52900.0,24.3788,24.4,24.3718,24.3788,52900.0
2011-03-07 14:30:00,34.54,34.57,34.53,34.56,49900.0,24.3718,24.393,24.3647,24.3859,49900.0
2011-03-07 14:35:00,34.56,34.6,34.55,34.57,94600.0,24.3859,24.4141,24.3788,24.393,94600.0
2011-03-07 14:40:00,34.57,34.58,34.55,34.55,63500.0,24.393,24.4,24.3788,24.3788,63500.0
2011-03-07 14:45:00,34.56,34.58,34.55,34.57,51400.0,24.3859,24.4,24.3788,24.393,51400.0
2011-03-07 14:50:00,34.57,34.59,34.55,34.57,40300.0,24.393,24.4071,24.3788,24.393,40300.0
2011-03-07 14:55:00,34.58,34.6,34.55,34.58,68700.0,24.4,24.4141,24.3788,24.4,68700.0
2011-03-07 15:00:00,34.58,34.59,34.55,34.57,82100.0,24.4,24.4071,24.3788,24.393,82100.0
2011-03-07 15:05:00,34.57,34.6,34.57,34.59,65300.0,24.393,24.4141,24.393,24.4071,65300.0
2011-03-07 15:10:00,34.6,34.63,34.59,34.61,86200.0,24.4141,24.4353,24.4071,24.4212,86200.0
2011-03-07 15:15:00,34.62,34.62,34.58,34.59,48600.0,24.4282,24.4282,24.4,24.4071,48600.0
2011-03-07 15:20:00,34.59,34.59,34.55,34.58,80100.0,24.4071,24.4071,24.3788,24.4,80100.0
2011-03-07 15:25:00,34.58,34.62,34.57,34.62,82700.0,24.4,24.4282,24.393,24.4282,82700.0
2011-03-07 15:30:00,34.62,34.69,34.61,34.67,183300.0,24.4282,24.4776,24.4212,24.4635,183300.0
2011-03-07 15:35:00,34.66,34.7,34.66,34.68,192500.0,24.4565,24.4847,24.4565,24.4706,192500.0
2011-03-07 15:40:00,34.69,34.7,34.67,34.68,200400.0,24.4776,24.4847,24.4635,24.4706,200400.0
2011-03-07 15:45:00,34.68,34.7,34.68,34.69,132900.0,24.4706,24.4847,24.4706,24.4776,132900.0
2011-03-07 15:50:00,34.7,34.7,34.65,34.69,239300.0,24.4847,24.4847,24.4494,24.4776,239300.0
2011-03-07 15:55:00,34.69,34.7,34.63,34.67,660000.0,24.4776,24.4847,24.4353,24.4635,660000.0
2011-03-08 09:30:00,34.67,34.79,34.57,34.59,133900.0,24.4635,24.5482,24.393,24.4071,133900.0
2011-03-08 09:35:00,34.59,34.66,34.59,34.63,60300.0,24.4071,24.4565,24.4071,24.4353,60300.0
2011-03-08 09:40:00,34.63,34.68,34.59,34.66,75800.0,24.4353,24.4706,24.4071,24.4565,75800.0
2011-03-08 09:45:00,34.65,34.72,34.64,34.72,85900.0,24.4494,24.4988,24.4423,24.4988,85900.0
2011-03-08 09:50:00,34.71,34.72,34.66,34.67,42500.0,24.4917,24.4988,24.4565,24.4635,42500.0
2011-03-08 09:55:00,34.67,34.71,34.65,34.67,50600.0,24.4635,24.4917,24.4494,24.4635,50600.0
2011-03-08 10:00:00,34.67,34.74,34.67,34.7,71100.0,24.4635,24.5129,24.4635,24.4847,71100.0
2011-03-08 10:05:00,34.7,34.76,34.7,34.75,116300.0,24.4847,24.527,24.4847,24.52,116300.0
2011-03-08 10:10:00,34.76,34.8,34.75,34.8,89600.0,24.527,24.5552,24.52,24.5552,89600.0
2011-03-08 10:15:00,34.8,34.87,34.79,34.82,108800.0,24.5552,24.6046,24.5482,24.5694,108800.0
2011-03-08 10:20:00,34.83,34.88,34.83,34.86,56500.0,24.5764,24.6117,24.5764,24.5976,56500.0
2011-03-08 10:25:00,34.86,34.86,34.83,34.86,35000.0,24.5976,24.5976,24.5764,24.5976,35000.0
2011-03-08 10:30:00,34.85,34.86,34.8,34.81,47600.0,24.5905,24.5976,24.5552,24.5623,47600.0
2011-03-08 10:35:00,34.81,34.83,34.78,34.83,47600.0,24.5623,24.5764,24.5411,24.5764,47600.0
2011-03-08 10:40:00,34.83,34.87,34.81,34.82,88900.0,24.5764,24.6046,24.5623,24.5694,88900.0
2011-03-08 10:45:00,34.82,34.88,34.81,34.86,43800.0,24.5694,24.6117,24.5623,24.5976,43800.0
2011-03-08 10:50:00,34.85,34.89,34.85,34.86,51200.0,24.5905,24.6187,24.5905,24.5976,51200.0
2011-03-08 10:55:00,34.86,34.87,34.84,34.87,52600.0,24.5976,24.6046,24.5835,24.6046,52600.0
2011-03-08 11:00:00,34.87,34.87,34.83,34.83,66900.0,24.6046,24.6046,24.5764,24.5764,66900.0
2011-03-08 11:05:00,34.82,34.83,34.8,34.8,32800.0,24.5694,24.5764,24.5552,24.5552,32800.0
2011-03-08 11:10:00,34.8,34.82,34.79,34.81,30600.0,24.5552,24.5694,24.5482,24.5623,30600.0
2011-03-08 11:15:00,34.82,34.85,34.81,34.84,38900.0,24.5694,24.5905,24.5623,24.5835,38900.0
2011-03-08 11:20:00,34.84,34.9,34.82,34.89,70700.0,24.5835,24.6258,24.5694,24.6187,70700.0
2011-03-08 11:25:00,34.89,34.9,34.84,34.87,85100.0,24.6187,24.6258,24.5835,24.6046,85100.0
2011-03-08 11:30:00,34.87,34.91,34.87,34.88,55400.0,24.6046,24.6329,24.6046,24.6117,55400.0
2011-03-08 11:35:00,34.89,34.9,34.86,34.88,31800.0,24.6187,24.6258,24.5976,24.6117,31800.0
2011-03-08 11:40:00,34.88,34.91,34.86,34.9,33700.0,24.6117,24.6329,24.5976,24.6258,33700.0
2011-03-08 11:45:00,34.9,34.91,34.88,34.9,31500.0,24.6258,24.6329,24.6117,24.6258,31500.0
2011-03-08 11:50:00,34.9,34.93,34.9,34.92,39100.0,24.6258,24.647,24.6258,24.6399,39100.0
2011-03-08 11:55:00,34.93,34.97,34.92,34.97,62700.0,24.647,24.6752,24.6399,24.6752,62700.0
2011-03-08 12:00:00,34.97,34.99,34.96,34.98,52700.0,24.6752,24.6893,24.6681,24.6823,52700.0
2011-03-08 12:05:00,34.98,34.99,34.97,34.99,29300.0,24.6823,24.6893,24.6752,24.6893,29300.0
2011-03-08 12:10:00,34.99,34.99,34.96,34.96,38200.0,24.6893,24.6893,24.6681,24.6681,38200.0
2011-03-08 12:15:00,34.96,34.97,34.95,34.97,19700.0,24.6681,24.6752,24.6611,24.6752,19700.0
2011-03-08 12:20:00,34.96,34.97,34.95,34.97,69600.0,24.6681,24.6752,24.6611,24.6752,69600.0
2011-03-08 12:25:00,34.96,34.98,34.96,34.97,35800.0,24.6681,24.6823,24.6681,24.6752,35800.0
2011-03-08 12:30:00,34.97,34.99,34.96,34.98,54800.0,24.6752,24.6893,24.6681,24.6823,54800.0
2011-03-08 12:35:00,34.99,35.02,34.98,35.01,218600.0,24.6893,24.7105,24.6823,24.7034,218600.0
2011-03-08 12:40:00,35.0,35.02,34.99,35.01,32100.0,24.6964,24.7105,24.6893,24.7034,32100.0
2011-03-08 12:45:00,35.02,35.04,35.01,35.02,49000.0,24.7105,24.7246,24.7034,24.7105,49000.0
2011-03-08 12:50:00,35.02,35.05,35.02,35.05,56900.0,24.7105,24.7316,24.7105,24.7316,56900.0
2011-03-08 12:55:00,35.04,35.05,35.01,35.01,29300.0,24.7246,24.7316,24.7034,24.7034,29300.0
2011-03-08 13:00:00,35.01,35.02,35.01,35.02,10900.0,24.7034,24.7105,24.7034,24.7105,10900.0
2011-03-08 13:05:00,35.01,35.03,35.01,35.02,31600.0,24.7034,24.7175,24.7034,24.7105,31600.0
2011-03-08 13:10:00,35.02,35.03,34.98,34.98,126000.0,24.7105,24.7175,24.6823,24.6823,126000.0
2011-03-08 13:15:00,34.98,34.99,34.96,34.97,33300.0,24.6823,24.6893,24.6681,24.6752,33300.0
2011-03-08 13:20:00,34.98,34.98,34.94,34.97,33600.0,24.6823,24.6823,24.654,24.6752,33600.0
2011-03-08 13:25:00,34.98,34.98,34.96,34.96,25000.0,24.6823,24.6823,24.6681,24.6681,25000.0
2011-03-08 13:30:00,34.97,34.97,34.93,34.97,52100.0,24.6752,24.6752,24.647,24.6752,52100.0
2011-03-08 13:35:00,34.97,34.98,34.96,34.96,33400.0,24.6752,24.6823,24.6681,24.6681,33400.0
2011-03-08 13:40:00,34.96,34.97,34.96,34.97,13000.0,24.6681,24.6752,24.6681,24.6752,13000.0
2011-03-08 13:45:00,34.97,34.97,34.95,34.97,31500.0,24.6752,24.6752,24.6611,24.6752,31500.0
2011-03-08 13:50:00,34.97,34.97,34.93,34.94,49600.0,24.6752,24.6752,24.647,24.654,49600.0
2011-03-08 13:55:00,34.93,34.94,34.9,34.9,35600.0,24.647,24.654,24.6258,24.6258,35600.0
2011-03-08 14:00:00,34.9,34.91,34.89,34.9,25400.0,24.6258,24.6329,24.6187,24.6258,25400.0
2011-03-08 14:05:00,34.89,34.91,34.88,34.9,33700.0,24.6187,24.6329,24.6117,24.6258,33700.0
2011-03-08 14:10:00,34.9,34.91,34.88,34.9,46800.0,24.6258,24.6329,24.6117,24.6258,46800.0
2011-03-08 14:15:00,34.9,34.91,34.89,34.9,28500.0,24.6258,24.6329,24.6187,24.6258,28500.0
2011-03-08 14:20:00,34.9,34.91,34.9,34.9,36900.0,24.6258,24.6329,24.6258,24.6258,36900.0
2011-03-08 14:25:00,34.91,34.91,34.9,34.91,27700.0,24.6329,24.6329,24.6258,24.6329,27700.0
2011-03-08 14:30:00,34.9,34.91,34.86,34.87,51500.0,24.6258,24.6329,24.5976,24.6046,51500.0
2011-03-08 14:35:00,34.87,34.91,34.86,34.9,92100.0,24.6046,24.6329,24.5976,24.6258,92100.0
2011-03-08 14:40:00,34.91,34.94,34.88,34.92,95300.0,24.6329,24.654,24.6117,24.6399,95300.0
2011-03-08 14:45:00,34.93,34.99,34.92,34.97,65000.0,24.647,24.6893,24.6399,24.6752,65000.0
2011-03-08 14:50:00,34.97,35.0,34.97,35.0,43600.0,24.6752,24.6964,24.6752,24.6964,43600.0
2011-03-08 14:55:00,35.0,35.01,34.99,35.01,78200.0,24.6964,24.7034,24.6893,24.7034,78200.0
2011-03-08 15:00:00,35.01,35.03,35.0,35.02,468100.0,24.7034,24.7175,24.6964,24.7105,468100.0
2011-03-08 15:05:00,35.02,35.09,35.02,35.08,175200.0,24.7105,24.7599,24.7105,24.7528,175200.0
2011-03-08 15:10:00,35.08,35.09,35.06,35.09,164900.0,24.7528,24.7599,24.7387,24.7599,164900.0
2011-03-08 15:15:00,35.09,35.1,35.07,35.08,97800.0,24.7599,24.7669,24.7458,24.7528,97800.0
2011-03-08 15:20:00,35.08,35.1,35.06,35.09,97100.0,24.7528,24.7669,24.7387,24.7599,97100.0
2011-03-08 15:25:00,35.09,35.09,35.04,35.07,172100.0,24.7599,24.7599,24.7246,24.7458,172100.0
2011-03-08 15:30:00,35.08,35.09,35.05,35.08,254800.0,24.7528,24.7599,24.7316,24.7528,254800.0
2011-03-08 15:35:00,35.09,35.09,35.07,35.08,66300.0,24.7599,24.7599,24.7458,24.7528,66300.0
2011-03-08 15:40:00,35.07,35.1,35.07,35.08,118000.0,24.7458,24.7669,24.7458,24.7528,118000.0
2011-03-08 15:45:00,35.08,35.1,35.01,35.02,496600.0,24.7528,24.7669,24.7034,24.7105,496600.0
2011-03-08 15:50:00,35.03,35.04,34.98,34.99,238700.0,24.7175,24.7246,24.6823,24.6893,238700.0
2011-03-08 15:55:00,34.99,35.01,34.97,35.01,363800.0,24.6893,24.7034,24.6752,24.7034,363800.0
2011-03-09 09:30:00,34.91,35.07,34.91,35.05,142300.0,24.6329,24.7458,24.6329,24.7316,142300.0
2011-03-09 09:35:00,35.04,35.07,34.99,35.01,99900.0,24.7246,24.7458,24.6893,24.7034,99900.0
2011-03-09 09:40:00,35.01,35.03,34.95,34.95,127800.0,24.7034,24.7175,24.6611,24.6611,127800.0
2011-03-09 09:45:00,34.95,35.0,34.91,35.0,70900.0,24.6611,24.6964,24.6329,24.6964,70900.0
2011-03-09 09:50:00,34.99,35.02,34.97,34.98,42200.0,24.6893,24.7105,24.6752,24.6823,42200.0
2011-03-09 09:55:00,34.97,34.99,34.92,34.94,49100.0,24.6752,24.6893,24.6399,24.654,49100.0
2011-03-09 10:00:00,34.94,34.97,34.91,34.97,39000.0,24.654,24.6752,24.6329,24.6752,39000.0
2011-03-09 10:05:00,34.96,35.03,34.95,35.03,66300.0,24.6681,24.7175,24.6611,24.7175,66300.0
2011-03-09 10:10:00,35.02,35.02,34.95,34.95,50600.0,24.7105,24.7105,24.6611,24.6611,50600.0
2011-03-09 10:15:00,34.95,35.04,34.95,35.02,34500.0,24.6611,24.7246,24.6611,24.7105,34500.0
2011-03-09 10:20:00,35.02,35.05,34.99,35.05,37400.0,24.7105,24.7316,24.6893,24.7316,37400.0
2011-03-09 10:25:00,35.05,35.1,35.04,35.06,41400.0,24.7316,24.7669,24.7246,24.7387,41400.0
2011-03-09 10:30:00,35.06,35.08,35.03,35.03,55500.0,24.7387,24.7528,24.7175,24.7175,55500.0
2011-03-09 10:35:00,35.04,35.07,35.01,35.03,59700.0,24.7246,24.7458,24.7034,24.7175,59700.0
2011-03-09 10:40:00,35.03,35.04,35.0,35.0,25200.0,24.7175,24.7246,24.6964,24.6964,25200.0
2011-03-09 10:45:00,35.0,35.03,34.99,35.02,39300.0,24.6964,24.7175,24.6893,24.7105,39300.0
2011-03-09 10:50:00,35.03,35.03,34.94,34.95,46400.0,24.7175,24.7175,24.654,24.6611,46400.0
2011-03-09 10:55:00,34.94,34.95,34.9,34.93,81300.0,24.654,24.6611,24.6258,24.647,81300.0
2011-03-09 11:00:00,34.93,34.93,34.89,34.89,52900.0,24.647,24.647,24.6187,24.6187,52900.0
2011-03-09 11:05:00,34.89,34.9,34.87,34.87,19100.0,24.6187,24.6258,24.6046,24.6046,19100.0
2011-03-09 11:10:00,34.88,34.91,34.87,34.91,35500.0,24.6117,24.6329,24.6046,24.6329,35500.0
2011-03-09 11:15:00,34.9,34.95,34.9,34.95,36000.0,24.6258,24.6611,24.6258,24.6611,36000.0
2011-03-09 11:20:00,34.94,34.95,34.86,34.87,61600.0,24.654,24.6611,24.5976,24.6046,61600.0
2011-03-09 11:25:00,34.87,34.91,34.87,34.91,80600.0,24.6046,24.6329,24.6046,24.6329,80600.0
2011-03-09 11:30:00,34.92,34.93,34.9,34.91,56400.0,24.6399,24.647,24.6258,24.6329,56400.0
2011-03-09 11:35:00,34.91,34.97,34.91,34.96,26700.0,24.6329,24.6752,24.6329,24.6681,26700.0
2011-03-09 11:40:00,34.95,34.98,34.94,34.96,30600.0,24.6611,24.6823,24.654,24.6681,30600.0
2011-03-09 11:45:00,34.96,34.98,34.95,34.97,32600.0,24.6681,24.6823,24.6611,24.6752,32600.0
2011-03-09 11:50:00,34.96,34.97,34.96,34.97,31200.0,24.6681,24.6752,24.6681,24.6752,31200.0
2011-03-09 11:55:00,34.96,34.97,34.95,34.96,35000.0,24.6681,24.6752,24.6611,24.6681,35000.0
2011-03-09 12:00:00,34.97,35.05,34.97,35.02,52800.0,24.6752,24.7316,24.6752,24.7105,52800.0
2011-03-09 12:05:00,35.01,35.03,35.01,35.01,13700.0,24.7034,24.7175,24.7034,24.7034,13700.0
2011-03-09 12:10:00,35.02,35.02,35.0,35.01,11800.0,24.7105,24.7105,24.6964,24.7034,11800.0
2011-03-09 12:15:00,35.02,35.03,35.0,35.02,19500.0,24.7105,24.7175,24.6964,24.7105,19500.0
2011-03-09 12:20:00,35.03,35.05,35.02,35.03,20000.0,24.7175,24.7316,24.7105,24.7175,20000.0
2011-03-09 12:25:00,35.03,35.04,34.99,35.0,26900.0,24.7175,24.7246,24.6893,24.6964,26900.0
2011-03-09 12:30:00,34.99,34.99,34.98,34.98,12500.0,24.6893,24.6893,24.6823,24.6823,12500.0
2011-03-09 12:35:00,34.99,34.99,34.97,34.98,14200.0,24.6893,24.6893,24.6752,24.6823,14200.0
2011-03-09 12:40:00,34.99,34.99,34.98,34.99,8400.0,24.6893,24.6893,24.6823,24.6893,8400.0
2011-03-09 12:45:00,34.98,35.05,34.98,35.04,30800.0,24.6823,24.7316,24.6823,24.7246,30800.0
2011-03-09 12:50:00,35.05,35.05,35.02,35.03,33900.0,24.7316,24.7316,24.7105,24.7175,33900.0
2011-03-09 12:55:00,35.03,35.05,35.03,35.04,29300.0,24.7175,24.7316,24.7175,24.7246,29300.0
2011-03-09 13:00:00,35.04,35.08,35.04,35.07,91200.0,24.7246,24.7528,24.7246,24.7458,91200.0
2011-03-09 13:05:00,35.08,35.11,35.07,35.09,71400.0,24.7528,24.774,24.7458,24.7599,71400.0
2011-03-09 13:10:00,35.09,35.09,35.08,35.09,7200.0,24.7599,24.7599,24.7528,24.7599,7200.0
2011-03-09 13:15:00,35.09,35.12,35.08,35.12,26600.0,24.7599,24.781,24.7528,24.781,26600.0
2011-03-09 13:20:00,35.12,35.13,35.1,35.12,31700.0,24.781,24.7881,24.7669,24.781,31700.0
2011-03-09 13:25:00,35.13,35.18,35.12,35.15,124500.0,24.7881,24.8234,24.781,24.8022,124500.0
2011-03-09 13:30:00,35.15,35.16,35.14,35.15,13100.0,24.8022,24.8093,24.7951,24.8022,13100.0
2011-03-09 13:35:00,35.15,35.15,35.12,35.14,77500.0,24.8022,24.8022,24.781,24.7951,77500.0
2011-03-09 13:40:00,35.14,35.14,35.11,35.12,27900.0,24.7951,24.7951,24.774,24.781,27900.0
2011-03-09 13:45:00,35.12,35.14,35.11,35.13,66000.0,24.781,24.7951,24.774,24.7881,66000.0
2011-03-09 13:50:00,35.13,35.13,35.11,35.12,75700.0,24.7881,24.7881,24.774,24.781,75700.0
2011-03-09 13:55:00,35.12,35.13,35.11,35.13,29500.0,24.781,24.7881,24.774,24.7881,29500.0
2011-03-09 14:00:00,35.13,35.14,35.12,35.14,33600.0,24.7881,24.7951,24.781,24.7951,33600.0
2011-03-09 14:05:00,35.14,35.15,35.12,35.15,88500.0,24.7951,24.8022,24.781,24.8022,88500.0
2011-03-09 14:10:00,35.15,35.15,35.13,35.15,58100.0,24.8022,24.8022,24.7881,24.8022,58100.0
2011-03-09 14:15:00,35.15,35.15,35.13,35.13,45600.0,24.8022,24.8022,24.7881,24.7881,45600.0
2011-03-09 14:20:00,35.12,35.14,35.11,35.14,38000.0,24.781,24.7951,24.774,24.7951,38000.0
2011-03-09 14:25:00,35.13,35.14,35.12,35.13,38600.0,24.7881,24.7951,24.781,24.7881,38600.0
2011-03-09 14:30:00,35.13,35.13,35.12,35.13,34200.0,24.7881,24.7881,24.781,24.7881,34200.0
2011-03-09 14:35:00,35.13,35.13,35.08,35.08,286000.0,24.7881,24.7881,24.7528,24.7528,286000.0
2011-03-09 14:40:00,35.09,35.1,35.08,35.1,51500.0,24.7599,24.7669,24.7528,24.7669,51500.0
2011-03-09 14:45:00,35.09,35.11,35.09,35.11,55100.0,24.7599,24.774,24.7599,24.774,55100.0
2011-03-09 14:50:00,35.11,35.15,35.11,35.14,63100.0,24.774,24.8022,24.774,24.7951,63100.0
2011-03-09 14:55:00,35.13,35.13,35.11,35.12,47800.0,24.7881,24.7881,24.774,24.781,47800.0
2011-03-09 15:00:00,35.12,35.12,35.09,35.09,33200.0,24.781,24.781,24.7599,24.7599,33200.0
2011-03-09 15:05:00,35.09,35.1,35.08,35.1,28000.0,24.7599,24.7669,24.7528,24.7669,28000.0
2011-03-09 15:10:00,35.1,35.12,35.09,35.11,61600.0,24.7669,24.781,24.7599,24.774,61600.0
2011-03-09 15:15:00,35.1,35.13,35.1,35.1,66700.0,24.7669,24.7881,24.7669,24.7669,66700.0
2011-03-09 15:20:00,35.11,35.12,35.1,35.12,46900.0,24.774,24.781,24.7669,24.781,46900.0
2011-03-09 15:25:00,35.12,35.12,35.09,35.12,68100.0,24.781,24.781,24.7599,24.781,68100.0
2011-03-09 15:30:00,35.12,35.12,35.09,35.11,71300.0,24.781,24.781,24.7599,24.774,71300.0
2011-03-09 15:35:00,35.11,35.11,35.07,35.08,84100.0,24.774,24.774,24.7458,24.7528,84100.0
2011-03-09 15:40:00,35.08,35.1,35.07,35.09,75600.0,24.7528,24.7669,24.7458,24.7599,75600.0
2011-03-09 15:45:00,35.1,35.11,35.09,35.09,105600.0,24.7669,24.774,24.7599,24.7599,105600.0
2011-03-09 15:50:00,35.1,35.11,35.09,35.09,74400.0,24.7669,24.774,24.7599,24.7599,74400.0
2011-03-09 15:55:00,35.1,35.1,35.08,35.09,149300.0,24.7669,24.7669,24.7528,24.7599,149300.0
2011-03-10 09:30:00,35.1,35.2,35.0,35.13,276500.0,24.7669,24.8375,24.6964,24.7881,276500.0
2011-03-10 09:35:00,35.14,35.16,35.04,35.04,133600.0,24.7951,24.8093,24.7246,24.7246,133600.0
2011-03-10 09:40:00,35.04,35.06,34.99,35.01,80000.0,24.7246,24.7387,24.6893,24.7034,80000.0
2011-03-10 09:45:00,35.02,35.07,34.99,35.03,61300.0,24.7105,24.7458,24.6893,24.7175,61300.0
2011-03-10 09:50:00,35.04,35.04,34.96,34.96,64300.0,24.7246,24.7246,24.6681,24.6681,64300.0
2011-03-10 09:55:00,34.96,34.97,34.93,34.97,72100.0,24.6681,24.6752,24.647,24.6752,72100.0
2011-03-10 10:00:00,34.97,34.98,34.91,34.93,60700.0,24.6752,24.6823,24.6329,24.647,60700.0
2011-03-10 10:05:00,34.92,34.94,34.88,34.93,81600.0,24.6399,24.654,24.6117,24.647,81600.0
2011-03-10 10:10:00,34.92,34.93,34.89,34.92,77500.0,24.6399,24.647,24.6187,24.6399,77500.0
2011-03-10 10:15:00,34.93,34.93,34.88,34.89,41000.0,24.647,24.647,24.6117,24.6187,41000.0
2011-03-10 10:20:00,34.89,34.91,34.87,34.89,63800.0,24.6187,24.6329,24.6046,24.6187,63800.0
2011-03-10 10:25:00,34.88,34.88,34.85,34.86,47700.0,24.6117,24.6117,24.5905,24.5976,47700.0
2011-03-10 10:30:00,34.85,34.86,34.8,34.82,76500.0,24.5905,24.5976,24.5552,24.5694,76500.0
2011-03-10 10:35:00,34.82,34.82,34.78,34.82,71200.0,24.5694,24.5694,24.5411,24.5694,71200.0
2011-03-10 10:40:00,34.82,34.9,34.82,34.89,105100.0,24.5694,24.6258,24.5694,24.6187,105100.0
2011-03-10 10:45:00,34.89,34.91,34.87,34.88,46100.0,24.6187,24.6329,24.6046,24.6117,46100.0
2011-03-10 10:50:00,34.88,34.88,34.84,34.86,28900.0,24.6117,24.6117,24.5835,24.5976,28900.0
2011-03-10 10:55:00,34.86,34.88,34.82,34.83,31900.0,24.5976,24.6117,24.5694,24.5764,31900.0
2011-03-10 11:00:00,34.83,34.84,34.79,34.83,111100.0,24.5764,24.5835,24.5482,24.5764,111100.0
2011-03-10 11:05:00,34.83,34.83,34.82,34.82,13700.0,24.5764,24.5764,24.5694,24.5694,13700.0
2011-03-10 11:10:00,34.82,34.83,34.77,34.82,56200.0,24.5694,24.5764,24.5341,24.5694,56200.0
2011-03-10 11:15:00,34.82,34.84,34.82,34.84,42200.0,24.5694,24.5835,24.5694,24.5835,42200.0
2011-03-10 11:20:00,34.83,34.84,34.81,34.81,81700.0,24.5764,24.5835,24.5623,24.5623,81700.0
2011-03-10 11:25:00,34.81,34.86,34.81,34.85,34900.0,24.5623,24.5976,24.5623,24.5905,34900.0
2011-03-10 11:30:00,34.84,34.87,34.82,34.87,35400.0,24.5835,24.6046,24.5694,24.6046,35400.0
2011-03-10 11:35:00,34.87,34.89,34.86,34.87,38300.0,24.6046,24.6187,24.5976,24.6046,38300.0
2011-03-10 11:40:00,34.87,34.88,34.84,34.85,34500.0,24.6046,24.6117,24.5835,24.5905,34500.0
2011-03-10 11:45:00,34.86,34.89,34.85,34.85,24500.0,24.5976,24.6187,24.5905,24.5905,24500.0
2011-03-10 11:50:00,34.85,34.88,34.85,34.87,30300.0,24.5905,24.6117,24.5905,24.6046,30300.0
2011-03-10 11:55:00,34.88,34.89,34.86,34.88,29600.0,24.6117,24.6187,24.5976,24.6117,29600.0
2011-03-10 12:00:00,34.88,34.91,34.87,34.87,30000.0,24.6117,24.6329,24.6046,24.6046,30000.0
2011-03-10 12:05:00,34.88,34.9,34.86,34.86,34200.0,24.6117,24.6258,24.5976,24.5976,34200.0
2011-03-10 12:10:00,34.87,34.89,34.86,34.89,44800.0,24.6046,24.6187,24.5976,24.6187,44800.0
2011-03-10 12:15:00,34.89,34.93,34.88,34.92,83700.0,24.6187,24.647,24.6117,24.6399,83700.0
2011-03-10 12:20:00,34.92,34.93,34.9,34.91,36900.0,24.6399,24.647,24.6258,24.6329,36900.0
2011-03-10 12:25:00,34.92,34.92,34.86,34.9,36900.0,24.6399,24.6399,24.5976,24.6258,36900.0
2011-03-10 12:30:00,34.9,34.91,34.88,34.89,35500.0,24.6258,24.6329,24.6117,24.6187,35500.0
2011-03-10 12:35:00,34.89,34.92,34.88,34.91,15300.0,24.6187,24.6399,24.6117,24.6329,15300.0
2011-03-10 12:40:00,34.92,34.92,34.9,34.92,23600.0,24.6399,24.6399,24.6258,24.6399,23600.0
2011-03-10 12:45:00,34.92,34.94,34.9,34.92,38800.0,24.6399,24.654,24.6258,24.6399,38800.0
2011-03-10 12:50:00,34.91,34.97,34.91,34.96,30900.0,24.6329,24.6752,24.6329,24.6681,30900.0
2011-03-10 12:55:00,34.96,34.98,34.93,34.97,35100.0,24.6681,24.6823,24.647,24.6752,35100.0
2011-03-10 13:00:00,34.97,35.0,34.95,34.98,58200.0,24.6752,24.6964,24.6611,24.6823,58200.0
2011-03-10 13:05:00,34.98,34.99,34.95,34.96,48200.0,24.6823,24.6893,24.6611,24.6681,48200.0
2011-03-10 13:10:00,34.96,34.98,34.94,34.98,43700.0,24.6681,24.6823,24.654,24.6823,43700.0
2011-03-10 13:15:00,34.98,34.99,34.95,34.98,65400.0,24.6823,24.6893,24.6611,24.6823,65400.0
2011-03-10 13:20:00,34.97,34.98,34.93,34.93,64800.0,24.6752,24.6823,24.647,24.647,64800.0
2011-03-10 13:25:00,34.92,34.93,34.86,34.87,83800.0,24.6399,24.647,24.5976,24.6046,83800.0
2011-03-10 13:30:00,34.86,34.87,34.8,34.81,168900.0,24.5976,24.6046,24.5552,24.5623,168900.0
2011-03-10 13:35:00,34.81,34.85,34.77,34.77,189000.0,24.5623,24.5905,24.5341,24.5341,189000.0
2011-03-10 13:40:00,34.77,34.82,34.77,34.78,71900.0,24.5341,24.5694,24.5341,24.5411,71900.0
2011-03-10 13:45:00,34.78,34.83,34.78,34.82,54400.0,24.5411,24.5764,24.5411,24.5694,54400.0
2011-03-10 13:50:00,34.83,34.85,34.79,34.8,32900.0,24.5764,24.5905,24.5482,24.5552,32900.0
2011-03-10 13:55:00,34.8,34.84,34.8,34.82,55200.0,24.5552,24.5835,24.5552,24.5694,55200.0
2011-03-10 14:00:00,34.82,34.85,34.8,34.83,60200.0,24.5694,24.5905,24.5552,24.5764,60200.0
2011-03-10 14:05:00,34.83,34.86,34.8,34.86,54500.0,24.5764,24.5976,24.5552,24.5976,54500.0
2011-03-10 14:10:00,34.86,34.86,34.82,34.83,23400.0,24.5976,24.5976,24.5694,24.5764,23400.0
2011-03-10 14:15:00,34.83,34.86,34.82,34.86,25700.0,24.5764,24.5976,24.5694,24.5976,25700.0
2011-03-10 14:20:00,34.86,34.87,34.83,34.84,43200.0,24.5976,24.6046,24.5764,24.5835,43200.0
2011-03-10 14:25:00,34.85,34.87,34.84,34.84,26600.0,24.5905,24.6046,24.5835,24.5835,26600.0
2011-03-10 14:30:00,34.85,34.86,34.84,34.84,48900.0,24.5905,24.5976,24.5835,24.5835,48900.0
2011-03-10 14:35:00,34.85,34.9,34.84,34.89,69100.0,24.5905,24.6258,24.5835,24.6187,69100.0
2011-03-10 14:40:00,34.87,34.88,34.84,34.85,60400.0,24.6046,24.6117,24.5835,24.5905,60400.0
2011-03-10 14:45:00,34.86,34.87,34.85,34.87,20800.0,24.5976,24.6046,24.5905,24.6046,20800.0
2011-03-10 14:50:00,34.86,34.87,34.86,34.87,18400.0,24.5976,24.6046,24.5976,24.6046,18400.0
2011-03-10 14:55:00,34.87,34.87,34.85,34.85,34300.0,24.6046,24.6046,24.5905,24.5905,34300.0
2011-03-10 15:00:00,34.86,34.87,34.83,34.85,70700.0,24.5976,24.6046,24.5764,24.5905,70700.0
2011-03-10 15:05:00,34.86,34.88,34.85,34.86,31200.0,24.5976,24.6117,24.5905,24.5976,31200.0
2011-03-10 15:10:00,34.87,34.87,34.82,34.82,35700.0,24.6046,24.6046,24.5694,24.5694,35700.0
2011-03-10 15:15:00,34.82,34.84,34.79,34.79,73300.0,24.5694,24.5835,24.5482,24.5482,73300.0
2011-03-10 15:20:00,34.79,34.81,34.79,34.8,38500.0,24.5482,24.5623,24.5482,24.5552,38500.0
2011-03-10 15:25:00,34.8,34.81,34.78,34.79,76900.0,24.5552,24.5623,24.5411,24.5482,76900.0
2011-03-10 15:30:00,34.79,34.81,34.78,34.79,157700.0,24.5482,24.5623,24.5411,24.5482,157700.0
2011-03-10 15:35:00,34.79,34.82,34.78,34.82,42100.0,24.5482,24.5694,24.5411,24.5694,42100.0
2011-03-10 15:40:00,34.82,34.84,34.77,34.78,381200.0,24.5694,24.5835,24.5341,24.5411,381200.0
2011-03-10 15:45:00,34.78,34.8,34.76,34.78,116700.0,24.5411,24.5552,24.527,24.5411,116700.0
2011-03-10 15:50:00,34.78,34.78,34.76,34.76,86400.0,24.5411,24.5411,24.527,24.527,86400.0
2011-03-10 15:55:00,34.76,34.78,34.74,34.77,328300.0,24.527,24.5411,24.5129,24.5341,328300.0
2011-03-11 09:30:00,34.89,34.95,34.77,34.87,154000.0,24.6187,24.6611,24.5341,24.6046,154000.0
2011-03-11 09:35:00,34.87,34.91,34.8,34.84,76600.0,24.6046,24.6329,24.5552,24.5835,76600.0
2011-03-11 09:40:00,34.84,34.85,34.79,34.85,80600.0,24.5835,24.5905,24.5482,24.5905,80600.0
2011-03-11 09:45:00,34.85,34.89,34.83,34.88,151300.0,24.5905,24.6187,24.5764,24.6117,151300.0
2011-03-11 09:50:00,34.88,34.92,34.84,34.88,146500.0,24.6117,24.6399,24.5835,24.6117,146500.0
2011-03-11 09:55:00,34.86,34.95,34.84,34.93,168200.0,24.5976,24.6611,24.5835,24.647,168200.0
2011-03-11 10:00:00,34.94,35.0,34.91,34.91,153600.0,24.654,24.6964,24.6329,24.6329,153600.0
2011-03-11 10:05:00,34.91,34.93,34.85,34.93,179100.0,24.6329,24.647,24.5905,24.647,179100.0
2011-03-11 10:10:00,34.93,34.93,34.9,34.92,56400.0,24.647,24.647,24.6258,24.6399,56400.0
2011-03-11 10:15:00,34.92,34.98,34.92,34.98,61400.0,24.6399,24.6823,24.6399,24.6823,61400.0
2011-03-11 10:20:00,34.97,35.0,34.92,34.93,93900.0,24.6752,24.6964,24.6399,24.647,93900.0
2011-03-11 10:25:00,34.92,34.95,34.89,34.89,104200.0,24.6399,24.6611,24.6187,24.6187,104200.0
2011-03-11 10:30:00,34.89,34.91,34.85,34.86,71200.0,24.6187,24.6329,24.5905,24.5976,71200.0
2011-03-11 10:35:00,34.86,34.89,34.83,34.89,103700.0,24.5976,24.6187,24.5764,24.6187,103700.0
2011-03-11 10:40:00,34.88,34.89,34.87,34.87,31400.0,24.6117,24.6187,24.6046,24.6046,31400.0
2011-03-11 10:45:00,34.86,34.92,34.86,34.9,131600.0,24.5976,24.6399,24.5976,24.6258,131600.0
2011-03-11 10:50:00,34.89,34.93,34.84,34.89,161000.0,24.6187,24.647,24.5835,24.6187,161000.0
2011-03-11 10:55:00,34.89,34.89,34.84,34.85,71200.0,24.6187,24.6187,24.5835,24.5905,71200.0
2011-03-11 11:00:00,34.85,34.85,34.82,34.84,33700.0,24.5905,24.5905,24.5694,24.5835,33700.0
2011-03-11 11:05:00,34.84,34.84,34.81,34.82,36200.0,24.5835,24.5835,24.5623,24.5694,36200.0
2011-03-11 11:10:00,34.82,34.83,34.79,34.79,42800.0,24.5694,24.5764,24.5482,24.5482,42800.0
2011-03-11 11:15:00,34.8,34.8,34.74,34.74,50300.0,24.5552,24.5552,24.5129,24.5129,50300.0
2011-03-11 11:20:00,34.74,34.75,34.73,34.75,36100.0,24.5129,24.52,24.5058,24.52,36100.0
2011-03-11 11:25:00,34.75,34.79,34.72,34.72,105500.0,24.52,24.5482,24.4988,24.4988,105500.0
2011-03-11 11:30:00,34.72,34.74,34.7,34.72,61900.0,24.4988,24.5129,24.4847,24.4988,61900.0
2011-03-11 11:35:00,34.72,34.77,34.71,34.73,41100.0,24.4988,24.5341,24.4917,24.5058,41100.0
2011-03-11 11:40:00,34.73,34.77,34.73,34.77,41900.0,24.5058,24.5341,24.5058,24.5341,41900.0
2011-03-11 11:45:00,34.77,34.82,34.76,34.82,55700.0,24.5341,24.5694,24.527,24.5694,55700.0
2011-03-11 11:50:00,34.81,34.85,34.79,34.84,69900.0,24.5623,24.5905,24.5482,24.5835,69900.0
2011-03-11 11:55:00,34.84,34.87,34.82,34.82,38200.0,24.5835,24.6046,24.5694,24.5694,38200.0
2011-03-11 12:00:00,34.83,34.85,34.81,34.81,44700.0,24.5764,24.5905,24.5623,24.5623,44700.0
2011-03-11 12:05:00,34.81,34.82,34.8,34.81,20800.0,24.5623,24.5694,24.5552,24.5623,20800.0
2011-03-11 12:10:00,34.82,34.85,34.81,34.83,44000.0,24.5694,24.5905,24.5623,24.5764,44000.0
2011-03-11 12:15:00,34.83,34.83,34.82,34.83,18800.0,24.5764,24.5764,24.5694,24.5764,18800.0
2011-03-11 12:20:00,34.83,34.89,34.82,34.87,41300.0,24.5764,24.6187,24.5694,24.6046,41300.0
2011-03-11 12:25:00,34.87,34.87,34.84,34.84,21700.0,24.6046,24.6046,24.5835,24.5835,21700.0
2011-03-11 12:30:00,34.85,34.85,34.8,34.81,37000.0,24.5905,24.5905,24.5552,24.5623,37000.0
2011-03-11 12:35:00,34.8,34.85,34.8,34.84,51500.0,24.5552,24.5905,24.5552,24.5835,51500.0
2011-03-11 12:40:00,34.84,34.87,34.83,34.85,34500.0,24.5835,24.6046,24.5764,24.5905,34500.0
2011-03-11 12:45:00,34.86,34.86,34.85,34.86,17400.0,24.5976,24.5976,24.5905,24.5976,17400.0
2011-03-11 12:50:00,34.86,34.89,34.85,34.89,27000.0,24.5976,24.6187,24.5905,24.6187,27000.0
2011-03-11 12:55:00,34.89,34.89,34.87,34.88,18200.0,24.6187,24.6187,24.6046,24.6117,18200.0
2011-03-11 13:00:00,34.88,34.88,34.86,34.87,21100.0,24.6117,24.6117,24.5976,24.6046,21100.0
2011-03-11 13:05:00,34.87,34.88,34.85,34.86,24300.0,24.6046,24.6117,24.5905,24.5976,24300.0
2011-03-11 13:10:00,34.86,34.87,34.85,34.85,43800.0,24.5976,24.6046,24.5905,24.5905,43800.0
2011-03-11 13:15:00,34.85,34.85,34.83,34.85,28600.0,24.5905,24.5905,24.5764,24.5905,28600.0
2011-03-11 13:20:00,34.86,34.86,34.83,34.86,59500.0,24.5976,24.5976,24.5764,24.5976,59500.0
2011-03-11 13:25:00,34.86,34.88,34.86,34.87,20700.0,24.5976,24.6117,24.5976,24.6046,20700.0
2011-03-11 13:30:00,34.86,34.87,34.86,34.87,12400.0,24.5976,24.6046,24.5976,24.6046,12400.0
2011-03-11 13:35:00,34.87,34.89,34.86,34.88,48000.0,24.6046,24.6187,24.5976,24.6117,48000.0
2011-03-11 13:40:00,34.89,34.89,34.83,34.85,92900.0,24.6187,24.6187,24.5764,24.5905,92900.0
2011-03-11 13:45:00,34.84,34.86,34.84,34.85,20600.0,24.5835,24.5976,24.5835,24.5905,20600.0
2011-03-11 13:50:00,34.85,34.87,34.85,34.87,38900.0,24.5905,24.6046,24.5905,24.6046,38900.0
2011-03-11 13:55:00,34.87,34.87,34.85,34.85,14400.0,24.6046,24.6046,24.5905,24.5905,14400.0
2011-03-11 14:00:00,34.86,34.86,34.84,34.85,20100.0,24.5976,24.5976,24.5835,24.5905,20100.0
2011-03-11 14:05:00,34.85,34.85,34.83,34.84,41400.0,24.5905,24.5905,24.5764,24.5835,41400.0
2011-03-11 14:10:00,34.84,34.88,34.84,34.88,16100.0,24.5835,24.6117,24.5835,24.6117,16100.0
2011-03-11 14:15:00,34.88,34.9,34.86,34.9,54300.0,24.6117,24.6258,24.5976,24.6258,54300.0
2011-03-11 14:20:00,34.89,34.9,34.89,34.9,22200.0,24.6187,24.6258,24.6187,24.6258,22200.0
2011-03-11 14:25:00,34.9,34.9,34.88,34.89,36900.0,24.6258,24.6258,24.6117,24.6187,36900.0
2011-03-11 14:30:00,34.89,34.9,34.88,34.9,52800.0,24.6187,24.6258,24.6117,24.6258,52800.0
2011-03-11 14:35:00,34.9,34.9,34.88,34.88,25300.0,24.6258,24.6258,24.6117,24.6117,25300.0
2011-03-11 14:40:00,34.88,34.91,34.88,34.91,40700.0,24.6117,24.6329,24.6117,24.6329,40700.0
2011-03-11 14:45:00,34.91,34.92,34.89,34.9,45700.0,24.6329,24.6399,24.6187,24.6258,45700.0
2011-03-11 14:50:00,34.89,34.9,34.89,34.89,12400.0,24.6187,24.6258,24.6187,24.6187,12400.0
2011-03-11 14:55:00,34.9,34.9,34.89,34.89,14200.0,24.6258,24.6258,24.6187,24.6187,14200.0
2011-03-11 15:00:00,34.89,34.93,34.88,34.92,51800.0,24.6187,24.647,24.6117,24.6399,51800.0
2011-03-11 15:05:00,34.93,34.95,34.92,34.92,49300.0,24.647,24.6611,24.6399,24.6399,49300.0
2011-03-11 15:10:00,34.93,34.93,34.91,34.93,21000.0,24.647,24.647,24.6329,24.647,21000.0
2011-03-11 15:15:00,34.93,34.94,34.92,34.94,39200.0,24.647,24.654,24.6399,24.654,39200.0
2011-03-11 15:20:00,34.95,34.97,34.95,34.97,36400.0,24.6611,24.6752,24.6611,24.6752,36400.0
2011-03-11 15:25:00,34.97,34.97,34.93,34.94,64800.0,24.6752,24.6752,24.647,24.654,64800.0
2011-03-11 15:30:00,34.94,34.94,34.86,34.86,76100.0,24.654,24.654,24.5976,24.5976,76100.0
2011-03-11 15:35:00,34.87,34.91,34.86,34.91,50400.0,24.6046,24.6329,24.5976,24.6329,50400.0
2011-03-11 15:40:00,34.91,34.94,34.88,34.93,84500.0,24.6329,24.654,24.6117,24.647,84500.0
2011-03-11 15:45:00,34.94,34.98,34.94,34.94,112000.0,24.654,24.6823,24.654,24.654,112000.0
2011-03-11 15:50:00,34.95,34.96,34.93,34.93,106300.0,24.6611,24.6681,24.647,24.647,106300.0
2011-03-11 15:55:00,34.93,34.93,34.85,34.85,192400.0,24.647,24.647,24.5905,24.5905,192400.0
2011-03-14 09:30:00,34.69,34.77,34.65,34.7,126900.0,24.4776,24.5341,24.4494,24.4847,126900.0
2011-03-14 09:35:00,34.71,34.79,34.7,34.71,98200.0,24.4917,24.5482,24.4847,24.4917,98200.0
2011-03-14 09:40:00,34.71,34.79,34.71,34.74,51800.0,24.4917,24.5482,24.4917,24.5129,51800.0
2011-03-14 09:45:00,34.77,34.88,34.74,34.83,58500.0,24.5341,24.6117,24.5129,24.5764,58500.0
2011-03-14 09:50:00,34.83,34.83,34.78,34.81,41200.0,24.5764,24.5764,24.5411,24.5623,41200.0
2011-03-14 09:55:00,34.81,34.89,34.8,34.86,48600.0,24.5623,24.6187,24.5552,24.5976,48600.0
2011-03-14 10:00:00,34.86,34.88,34.82,34.86,55700.0,24.5976,24.6117,24.5694,24.5976,55700.0
2011-03-14 10:05:00,34.85,34.88,34.84,34.88,51400.0,24.5905,24.6117,24.5835,24.6117,51400.0
2011-03-14 10:10:00,34.88,34.88,34.79,34.86,109000.0,24.6117,24.6117,24.5482,24.5976,109000.0
2011-03-14 10:15:00,34.85,34.88,34.84,34.86,39600.0,24.5905,24.6117,24.5835,24.5976,39600.0
2011-03-14 10:20:00,34.86,34.88,34.82,34.84,53600.0,24.5976,24.6117,24.5694,24.5835,53600.0
2011-03-14 10:25:00,34.84,34.87,34.83,34.85,43400.0,24.5835,24.6046,24.5764,24.5905,43400.0
2011-03-14 10:30:00,34.86,34.88,34.81,34.81,138100.0,24.5976,24.6117,24.5623,24.5623,138100.0
2011-03-14 10:35:00,34.81,34.83,34.77,34.8,68900.0,24.5623,24.5764,24.5341,24.5552,68900.0
2011-03-14 10:40:00,34.8,34.81,34.77,34.78,41300.0,24.5552,24.5623,24.5341,24.5411,41300.0
2011-03-14 10:45:00,34.79,34.79,34.76,34.79,29500.0,24.5482,24.5482,24.527,24.5482,29500.0
2011-03-14 10:50:00,34.79,34.79,34.75,34.76,43300.0,24.5482,24.5482,24.52,24.527,43300.0
2011-03-14 10:55:00,34.76,34.78,34.71,34.72,58900.0,24.527,24.5411,24.4917,24.4988,58900.0
2011-03-14 11:00:00,34.71,34.73,34.68,34.73,57400.0,24.4917,24.5058,24.4706,24.5058,57400.0
2011-03-14 11:05:00,34.73,34.74,34.69,34.69,44500.0,24.5058,24.5129,24.4776,24.4776,44500.0
2011-03-14 11:10:00,34.69,34.71,34.66,34.7,92000.0,24.4776,24.4917,24.4565,24.4847,92000.0
2011-03-14 11:15:00,34.71,34.71,34.67,34.67,60300.0,24.4917,24.4917,24.4635,24.4635,60300.0
2011-03-14 11:20:00,34.68,34.73,34.68,34.73,47200.0,24.4706,24.5058,24.4706,24.5058,47200.0
2011-03-14 11:25:00,34.73,34.73,34.69,34.69,33600.0,24.5058,24.5058,24.4776,24.4776,33600.0
2011-03-14 11:30:00,34.68,34.69,34.66,34.66,78600.0,24.4706,24.4776,24.4565,24.4565,78600.0
2011-03-14 11:35:00,34.66,34.7,34.64,34.69,71100.0,24.4565,24.4847,24.4423,24.4776,71100.0
2011-03-14 11:40:00,34.69,34.69,34.6,34.61,140900.0,24.4776,24.4776,24.4141,24.4212,140900.0
2011-03-14 11:45:00,34.62,34.62,34.6,34.62,38400.0,24.4282,24.4282,24.4141,24.4282,38400.0
2011-03-14 11:50:00,34.62,34.62,34.59,34.59,40200.0,24.4282,24.4282,24.4071,24.4071,40200.0
2011-03-14 11:55:00,34.59,34.61,34.58,34.6,79100.0,24.4071,24.4212,24.4,24.4141,79100.0
2011-03-14 12:00:00,34.59,34.61,34.59,34.59,89700.0,24.4071,24.4212,24.4071,24.4071,89700.0
2011-03-14 12:05:00,34.6,34.61,34.59,34.61,43800.0,24.4141,24.4212,24.4071,24.4212,43800.0
2011-03-14 12:10:00,34.61,34.61,34.58,34.59,112300.0,24.4212,24.4212,24.4,24.4071,112300.0
2011-03-14 12:15:00,34.58,34.62,34.58,34.62,65900.0,24.4,24.4282,24.4,24.4282,65900.0
2011-03-14 12:20:00,34.62,34.66,34.62,34.64,29200.0,24.4282,24.4565,24.4282,24.4423,29200.0
2011-03-14 12:25:00,34.65,34.65,34.58,34.58,45800.0,24.4494,24.4494,24.4,24.4,45800.0
2011-03-14 12:30:00,34.59,34.63,34.58,34.62,37400.0,24.4071,24.4353,24.4,24.4282,37400.0
2011-03-14 12:35:00,34.62,34.62,34.58,34.59,51600.0,24.4282,24.4282,24.4,24.4071,51600.0
2011-03-14 12:40:00,34.58,34.61,34.58,34.61,16500.0,24.4,24.4212,24.4,24.4212,16500.0
2011-03-14 12:45:00,34.61,34.62,34.59,34.62,28600.0,24.4212,24.4282,24.4071,24.4282,28600.0
2011-03-14 12:50:00,34.62,34.64,34.61,34.61,33900.0,24.4282,24.4423,24.4212,24.4212,33900.0
2011-03-14 12:55:00,34.61,34.62,34.59,34.61,23400.0,24.4212,24.4282,24.4071,24.4212,23400.0
2011-03-14 13:00:00,34.62,34.62,34.6,34.61,25200.0,24.4282,24.4282,24.4141,24.4212,25200.0
2011-03-14 13:05:00,34.61,34.64,34.6,34.63,40700.0,24.4212,24.4423,24.4141,24.4353,40700.0
2011-03-14 13:10:00,34.63,34.64,34.61,34.64,42000.0,24.4353,24.4423,24.4212,24.4423,42000.0
2011-03-14 13:15:00,34.64,34.64,34.58,34.59,70400.0,24.4423,24.4423,24.4,24.4071,70400.0
2011-03-14 13:20:00,34.59,34.59,34.57,34.58,31000.0,24.4071,24.4071,24.393,24.4,31000.0
2011-03-14 13:25:00,34.57,34.63,34.57,34.62,106700.0,24.393,24.4353,24.393,24.4282,106700.0
2011-03-14 13:30:00,34.62,34.63,34.61,34.62,66000.0,24.4282,24.4353,24.4212,24.4282,66000.0
2011-03-14 13:35:00,34.62,34.65,34.61,34.64,81700.0,24.4282,24.4494,24.4212,24.4423,81700.0
2011-03-14 13:40:00,34.65,34.65,34.63,34.64,38900.0,24.4494,24.4494,24.4353,24.4423,38900.0
2011-03-14 13:45:00,34.65,34.65,34.63,34.64,27900.0,24.4494,24.4494,24.4353,24.4423,27900.0
2011-03-14 13:50:00,34.64,34.66,34.63,34.65,17200.0,24.4423,24.4565,24.4353,24.4494,17200.0
2011-03-14 13:55:00,34.65,34.66,34.63,34.63,25100.0,24.4494,24.4565,24.4353,24.4353,25100.0
2011-03-14 14:00:00,34.63,34.66,34.62,34.65,25200.0,24.4353,24.4565,24.4282,24.4494,25200.0
2011-03-14 14:05:00,34.66,34.68,34.65,34.66,39000.0,24.4565,24.4706,24.4494,24.4565,39000.0
2011-03-14 14:10:00,34.66,34.71,34.65,34.69,49300.0,24.4565,24.4917,24.4494,24.4776,49300.0
2011-03-14 14:15:00,34.7,34.71,34.63,34.63,44500.0,24.4847,24.4917,24.4353,24.4353,44500.0
2011-03-14 14:20:00,34.63,34.66,34.63,34.66,31200.0,24.4353,24.4565,24.4353,24.4565,31200.0
2011-03-14 14:25:00,34.65,34.67,34.63,34.67,40200.0,24.4494,24.4635,24.4353,24.4635,40200.0
2011-03-14 14:30:00,34.66,34.67,34.64,34.64,25400.0,24.4565,24.4635,24.4423,24.4423,25400.0
2011-03-14 14:35:00,34.64,34.65,34.63,34.63,48100.0,24.4423,24.4494,24.4353,24.4353,48100.0
2011-03-14 14:40:00,34.63,34.64,34.61,34.61,46200.0,24.4353,24.4423,24.4212,24.4212,46200.0
2011-03-14 14:45:00,34.61,34.63,34.6,34.6,58900.0,24.4212,24.4353,24.4141,24.4141,58900.0
2011-03-14 14:50:00,34.61,34.61,34.56,34.56,42800.0,24.4212,24.4212,24.3859,24.3859,42800.0
2011-03-14 14:55:00,34.56,34.59,34.56,34.58,36000.0,24.3859,24.4071,24.3859,24.4,36000.0
2011-03-14 15:00:00,34.59,34.62,34.58,34.59,52000.0,24.4071,24.4282,24.4,24.4071,52000.0
2011-03-14 15:05:00,34.59,34.63,34.59,34.63,52400.0,24.4071,24.4353,24.4071,24.4353,52400.0
2011-03-14 15:10:00,34.63,34.69,34.62,34.69,73400.0,24.4353,24.4776,24.4282,24.4776,73400.0
2011-03-14 15:15:00,34.69,34.69,34.68,34.69,53900.0,24.4776,24.4776,24.4706,24.4776,53900.0
2011-03-14 15:20:00,34.69,34.7,34.67,34.68,102300.0,24.4776,24.4847,24.4635,24.4706,102300.0
2011-03-14 15:25:00,34.68,34.68,34.66,34.66,45500.0,24.4706,24.4706,24.4565,24.4565,45500.0
2011-03-14 15:30:00,34.67,34.68,34.66,34.66,78300.0,24.4635,24.4706,24.4565,24.4565,78300.0
2011-03-14 15:35:00,34.67,34.68,34.65,34.67,75000.0,24.4635,24.4706,24.4494,24.4635,75000.0
2011-03-14 15:40:00,34.68,34.75,34.67,34.75,71000.0,24.4706,24.52,24.4635,24.52,71000.0
2011-03-14 15:45:00,34.75,34.77,34.71,34.71,138400.0,24.52,24.5341,24.4917,24.4917,138400.0
2011-03-14 15:50:00,34.71,34.73,34.7,34.7,102700.0,24.4917,24.5058,24.4847,24.4847,102700.0
2011-03-14 15:55:00,34.71,34.77,34.7,34.75,259700.0,24.4917,24.5341,24.4847,24.52,259700.0
2011-03-15 09:30:00,34.16,34.35,34.0,34.11,299200.0,24.1037,24.2377,23.9908,24.0684,299200.0
2011-03-15 09:35:00,34.11,34.25,34.05,34.21,163900.0,24.0684,24.1672,24.026,24.1389,163900.0
2011-03-15 09:40:00,34.19,34.3,34.16,34.29,121000.0,24.1248,24.2024,24.1037,24.1954,121000.0
2011-03-15 09:45:00,34.3,34.35,34.28,34.29,117800.0,24.2024,24.2377,24.1883,24.1954,117800.0
2011-03-15 09:50:00,34.29,34.31,34.16,34.22,123500.0,24.1954,24.2095,24.1037,24.146,123500.0
2011-03-15 09:55:00,34.22,34.22,34.15,34.16,89500.0,24.146,24.146,24.0966,24.1037,89500.0
2011-03-15 10:00:00,34.16,34.22,34.16,34.2,61800.0,24.1037,24.146,24.1037,24.1319,61800.0
2011-03-15 10:05:00,34.2,34.23,34.11,34.13,109600.0,24.1319,24.153,24.0684,24.0825,109600.0
2011-03-15 10:10:00,34.13,34.17,34.13,34.15,70400.0,24.0825,24.1107,24.0825,24.0966,70400.0
2011-03-15 10:15:00,34.15,34.15,34.08,34.11,123400.0,24.0966,24.0966,24.0472,24.0684,123400.0
2011-03-15 10:20:00,34.11,34.13,34.08,34.1,91200.0,24.0684,24.0825,24.0472,24.0613,91200.0
2011-03-15 10:25:00,34.1,34.21,34.09,34.2,164600.0,24.0613,24.1389,24.0543,24.1319,164600.0
2011-03-15 10:30:00,34.2,34.21,34.13,34.15,132000.0,24.1319,24.1389,24.0825,24.0966,132000.0
2011-03-15 10:35:00,34.15,34.15,34.08,34.08,86400.0,24.0966,24.0966,24.0472,24.0472,86400.0
2011-03-15 10:40:00,34.08,34.15,34.08,34.14,130600.0,24.0472,24.0966,24.0472,24.0895,130600.0
2011-03-15 10:45:00,34.14,34.15,34.1,34.12,71800.0,24.0895,24.0966,24.0613,24.0754,71800.0
2011-03-15 10:50:00,34.12,34.15,34.12,34.13,35900.0,24.0754,24.0966,24.0754,24.0825,35900.0
2011-03-15 10:55:00,34.13,34.13,34.1,34.11,81300.0,24.0825,24.0825,24.0613,24.0684,81300.0
2011-03-15 11:00:00,34.12,34.12,34.09,34.09,44200.0,24.0754,24.0754,24.0543,24.0543,44200.0
2011-03-15 11:05:00,34.09,34.1,34.09,34.09,28800.0,24.0543,24.0613,24.0543,24.0543,28800.0
2011-03-15 11:10:00,34.1,34.11,34.09,34.11,68900.0,24.0613,24.0684,24.0543,24.0684,68900.0
2011-03-15 11:15:00,34.1,34.11,34.06,34.07,56500.0,24.0613,24.0684,24.0331,24.0401,56500.0
2011-03-15 11:20:00,34.06,34.07,34.04,34.04,46000.0,24.0331,24.0401,24.019,24.019,46000.0
2011-03-15 11:25:00,34.05,34.11,34.04,34.1,61900.0,24.026,24.0684,24.019,24.0613,61900.0
2011-03-15 11:30:00,34.1,34.14,34.08,34.11,61700.0,24.0613,24.0895,24.0472,24.0684,61700.0
2011-03-15 11:35:00,34.11,34.14,34.1,34.13,113200.0,24.0684,24.0895,24.0613,24.0825,113200.0
2011-03-15 11:40:00,34.12,34.15,34.12,34.13,98600.0,24.0754,24.0966,24.0754,24.0825,98600.0
2011-03-15 11:45:00,34.13,34.14,34.07,34.08,69700.0,24.0825,24.0895,24.0401,24.0472,69700.0
2011-03-15 11:50:00,34.07,34.09,34.05,34.07,58500.0,24.0401,24.0543,24.026,24.0401,58500.0
2011-03-15 11:55:00,34.07,34.11,34.06,34.11,30100.0,24.0401,24.0684,24.0331,24.0684,30100.0
2011-03-15 12:00:00,34.11,34.15,34.08,34.13,44600.0,24.0684,24.0966,24.0472,24.0825,44600.0
2011-03-15 12:05:00,34.14,34.2,34.14,34.19,36000.0,24.0895,24.1319,24.0895,24.1248,36000.0
2011-03-15 12:10:00,34.18,34.19,34.16,34.18,27400.0,24.1178,24.1248,24.1037,24.1178,27400.0
2011-03-15 12:15:00,34.18,34.18,34.12,34.13,36400.0,24.1178,24.1178,24.0754,24.0825,36400.0
2011-03-15 12:20:00,34.12,34.16,34.12,34.14,53600.0,24.0754,24.1037,24.0754,24.0895,53600.0
2011-03-15 12:25:00,34.14,34.16,34.14,34.16,39500.0,24.0895,24.1037,24.0895,24.1037,39500.0
2011-03-15 12:30:00,34.16,34.21,34.15,34.21,180600.0,24.1037,24.1389,24.0966,24.1389,180600.0
2011-03-15 12:35:00,34.21,34.21,34.18,34.18,24500.0,24.1389,24.1389,24.1178,24.1178,24500.0
2011-03-15 12:40:00,34.19,34.19,34.15,34.16,39500.0,24.1248,24.1248,24.0966,24.1037,39500.0
2011-03-15 12:45:00,34.17,34.17,34.1,34.12,26500.0,24.1107,24.1107,24.0613,24.0754,26500.0
2011-03-15 12:50:00,34.12,34.15,34.11,34.14,37400.0,24.0754,24.0966,24.0684,24.0895,37400.0
2011-03-15 12:55:00,34.14,34.15,34.13,34.13,15400.0,24.0895,24.0966,24.0825,24.0825,15400.0
2011-03-15 13:00:00,34.13,34.17,34.13,34.15,63000.0,24.0825,24.1107,24.0825,24.0966,63000.0
2011-03-15 13:05:00,34.15,34.15,34.11,34.12,11300.0,24.0966,24.0966,24.0684,24.0754,11300.0
2011-03-15 13:10:00,34.11,34.12,34.1,34.11,60400.0,24.0684,24.0754,24.0613,24.0684,60400.0
2011-03-15 13:15:00,34.11,34.11,34.05,34.05,51000.0,24.0684,24.0684,24.026,24.026,51000.0
2011-03-15 13:20:00,34.05,34.07,34.05,34.07,33400.0,24.026,24.0401,24.026,24.0401,33400.0
2011-03-15 13:25:00,34.07,34.07,34.05,34.06,33700.0,24.0401,24.0401,24.026,24.0331,33700.0
2011-03-15 13:30:00,34.05,34.06,34.05,34.05,42300.0,24.026,24.0331,24.026,24.026,42300.0
2011-03-15 13:35:00,34.06,34.06,34.05,34.06,17400.0,24.0331,24.0331,24.026,24.0331,17400.0
2011-03-15 13:40:00,34.05,34.06,34.03,34.04,94900.0,24.026,24.0331,24.0119,24.019,94900.0
2011-03-15 13:45:00,34.04,34.07,34.03,34.07,64600.0,24.019,24.0401,24.0119,24.0401,64600.0
2011-03-15 13:50:00,34.07,34.09,34.05,34.05,38600.0,24.0401,24.0543,24.026,24.026,38600.0
2011-03-15 13:55:00,34.06,34.06,34.04,34.05,56000.0,24.0331,24.0331,24.019,24.026,56000.0
2011-03-15 14:00:00,34.05,34.06,34.04,34.05,36700.0,24.026,24.0331,24.019,24.026,36700.0
2011-03-15 14:05:00,34.05,34.05,34.04,34.05,22700.0,24.026,24.026,24.019,24.026,22700.0
2011-03-15 14:10:00,34.04,34.05,34.03,34.05,43800.0,24.019,24.026,24.0119,24.026,43800.0
2011-03-15 14:15:00,34.04,34.07,34.01,34.02,125300.0,24.019,24.0401,23.9978,24.0049,125300.0
2011-03-15 14:20:00,34.02,34.05,34.01,34.05,161200.0,24.0049,24.026,23.9978,24.026,161200.0
2011-03-15 14:25:00,34.05,34.09,34.04,34.09,51800.0,24.026,24.0543,24.019,24.0543,51800.0
2011-03-15 14:30:00,34.09,34.09,34.04,34.05,128500.0,24.0543,24.0543,24.019,24.026,128500.0
2011-03-15 14:35:00,34.05,34.08,34.04,34.06,56600.0,24.026,24.0472,24.019,24.0331,56600.0
2011-03-15 14:40:00,34.06,34.08,34.05,34.07,37500.0,24.0331,24.0472,24.026,24.0401,37500.0
2011-03-15 14:45:00,34.07,34.09,34.05,34.06,98000.0,24.0401,24.0543,24.026,24.0331,98000.0
2011-03-15 14:50:00,34.05,34.08,34.04,34.06,203000.0,24.026,24.0472,24.019,24.0331,203000.0
2011-03-15 14:55:00,34.06,34.09,34.06,34.07,74200.0,24.0331,24.0543,24.0331,24.0401,74200.0
2011-03-15 15:00:00,34.06,34.09,34.06,34.08,60700.0,24.0331,24.0543,24.0331,24.0472,60700.0
2011-03-15 15:05:00,34.09,34.1,34.06,34.07,83800.0,24.0543,24.0613,24.0331,24.0401,83800.0
2011-03-15 15:10:00,34.06,34.07,34.05,34.05,40200.0,24.0331,24.0401,24.026,24.026,40200.0
2011-03-15 15:15:00,34.05,34.12,34.05,34.11,242100.0,24.026,24.0754,24.026,24.0684,242100.0
2011-03-15 15:20:00,34.11,34.21,34.1,34.16,360700.0,24.0684,24.1389,24.0613,24.1037,360700.0
2011-03-15 15:25:00,34.16,34.17,34.14,34.15,52700.0,24.1037,24.1107,24.0895,24.0966,52700.0
2011-03-15 15:30:00,34.15,34.16,34.13,34.16,100700.0,24.0966,24.1037,24.0825,24.1037,100700.0
2011-03-15 15:35:00,34.16,34.18,34.14,34.18,108700.0,24.1037,24.1178,24.0895,24.1178,108700.0
2011-03-15 15:40:00,34.18,34.23,34.17,34.22,95700.0,24.1178,24.153,24.1107,24.146,95700.0
2011-03-15 15:45:00,34.23,34.23,34.15,34.15,188500.0,24.153,24.153,24.0966,24.0966,188500.0
2011-03-15 15:50:00,34.15,34.19,34.12,34.18,208500.0,24.0966,24.1248,24.0754,24.1178,208500.0
2011-03-15 15:55:00,34.17,34.19,34.1,34.11,299000.0,24.1107,24.1248,24.0613,24.0684,299000.0
2011-03-16 09:30:00,34.06,34.1,33.94,33.97,265700.0,24.0331,24.0613,23.9484,23.9696,265700.0
2011-03-16 09:35:00,33.97,34.0,33.96,33.97,89700.0,23.9696,23.9908,23.9625,23.9696,89700.0
2011-03-16 09:40:00,33.97,34.0,33.9,34.0,104700.0,23.9696,23.9908,23.9202,23.9908,104700.0
2011-03-16 09:45:00,34.0,34.0,33.94,33.94,112400.0,23.9908,23.9908,23.9484,23.9484,112400.0
2011-03-16 09:50:00,33.95,34.03,33.95,34.03,108100.0,23.9555,24.0119,23.9555,24.0119,108100.0
2011-03-16 09:55:00,34.03,34.06,33.99,34.02,87000.0,24.0119,24.0331,23.9837,24.0049,87000.0
2011-03-16 10:00:00,34.02,34.02,33.99,33.99,66100.0,24.0049,24.0049,23.9837,23.9837,66100.0
2011-03-16 10:05:00,33.98,33.99,33.94,33.98,70400.0,23.9766,23.9837,23.9484,23.9766,70400.0
2011-03-16 10:10:00,33.98,33.98,33.92,33.95,104400.0,23.9766,23.9766,23.9343,23.9555,104400.0
2011-03-16 10:15:00,33.96,33.99,33.96,33.98,103400.0,23.9625,23.9837,23.9625,23.9766,103400.0
2011-03-16 10:20:00,33.98,34.0,33.97,34.0,72600.0,23.9766,23.9908,23.9696,23.9908,72600.0
2011-03-16 10:25:00,34.0,34.0,33.98,33.99,94300.0,23.9908,23.9908,23.9766,23.9837,94300.0
2011-03-16 10:30:00,34.0,34.0,33.95,33.97,77200.0,23.9908,23.9908,23.9555,23.9696,77200.0
2011-03-16 10:35:00,33.97,33.98,33.95,33.96,70300.0,23.9696,23.9766,23.9555,23.9625,70300.0
2011-03-16 10:40:00,33.96,33.96,33.94,33.95,103200.0,23.9625,23.9625,23.9484,23.9555,103200.0
2011-03-16 10:45:00,33.94,34.02,33.94,34.02,95600.0,23.9484,24.0049,23.9484,24.0049,95600.0
2011-03-16 10:50:00,34.02,34.03,34.0,34.01,36400.0,24.0049,24.0119,23.9908,23.9978,36400.0
2011-03-16 10:55:00,34.0,34.01,33.91,33.92,133400.0,23.9908,23.9978,23.9272,23.9343,133400.0
2011-03-16 11:00:00,33.91,33.93,33.75,33.79,331300.0,23.9272,23.9414,23.8144,23.8426,331300.0
2011-03-16 11:05:00,33.79,33.86,33.71,33.83,210200.0,23.8426,23.892,23.7861,23.8708,210200.0
2011-03-16 11:10:00,33.82,33.9,33.79,33.9,113800.0,23.8637,23.9202,23.8426,23.9202,113800.0
2011-03-16 11:15:00,33.89,33.93,33.85,33.88,88300.0,23.9131,23.9414,23.8849,23.9061,88300.0
2011-03-16 11:20:00,33.87,33.87,33.81,33.84,68200.0,23.899,23.899,23.8567,23.8779,68200.0
2011-03-16 11:25:00,33.83,33.88,33.82,33.84,68900.0,23.8708,23.9061,23.8637,23.8779,68900.0
2011-03-16 11:30:00,33.84,33.9,33.83,33.9,60300.0,23.8779,23.9202,23.8708,23.9202,60300.0
2011-03-16 11:35:00,33.9,33.9,33.79,33.81,82600.0,23.9202,23.9202,23.8426,23.8567,82600.0
2011-03-16 11:40:00,33.81,33.84,33.8,33.8,80300.0,23.8567,23.8779,23.8496,23.8496,80300.0
2011-03-16 11:45:00,33.8,33.8,33.73,33.76,93000.0,23.8496,23.8496,23.8002,23.8214,93000.0
2011-03-16 11:50:00,33.77,33.8,33.75,33.78,46000.0,23.8285,23.8496,23.8144,23.8355,46000.0
2011-03-16 11:55:00,33.78,33.81,33.77,33.8,62300.0,23.8355,23.8567,23.8285,23.8496,62300.0
2011-03-16 12:00:00,33.79,33.8,33.7,33.71,68500.0,23.8426,23.8496,23.7791,23.7861,68500.0
2011-03-16 12:05:00,33.72,33.76,33.7,33.76,72700.0,23.7932,23.8214,23.7791,23.8214,72700.0
2011-03-16 12:10:00,33.75,33.77,33.7,33.7,89100.0,23.8144,23.8285,23.7791,23.7791,89100.0
2011-03-16 12:15:00,33.7,33.74,33.7,33.73,116300.0,23.7791,23.8073,23.7791,23.8002,116300.0
2011-03-16 12:20:00,33.72,33.75,33.7,33.75,73800.0,23.7932,23.8144,23.7791,23.8144,73800.0
2011-03-16 12:25:00,33.75,33.8,33.75,33.79,64300.0,23.8144,23.8496,23.8144,23.8426,64300.0
2011-03-16 12:30:00,33.79,33.81,33.75,33.78,110400.0,23.8426,23.8567,23.8144,23.8355,110400.0
2011-03-16 12:35:00,33.78,33.79,33.7,33.71,107500.0,23.8355,23.8426,23.7791,23.7861,107500.0
2011-03-16 12:40:00,33.71,33.75,33.7,33.73,62500.0,23.7861,23.8144,23.7791,23.8002,62500.0
2011-03-16 12:45:00,33.72,33.78,33.7,33.78,67000.0,23.7932,23.8355,23.7791,23.8355,67000.0
2011-03-16 12:50:00,33.78,33.81,33.78,33.8,93900.0,23.8355,23.8567,23.8355,23.8496,93900.0
2011-03-16 12:55:00,33.8,33.83,33.8,33.82,48000.0,23.8496,23.8708,23.8496,23.8637,48000.0
2011-03-16 13:00:00,33.82,33.87,33.8,33.82,62300.0,23.8637,23.899,23.8496,23.8637,62300.0
2011-03-16 13:05:00,33.81,33.82,33.77,33.77,40700.0,23.8567,23.8637,23.8285,23.8285,40700.0
2011-03-16 13:10:00,33.77,33.78,33.75,33.75,26100.0,23.8285,23.8355,23.8144,23.8144,26100.0
2011-03-16 13:15:00,33.75,33.75,33.73,33.73,62900.0,23.8144,23.8144,23.8002,23.8002,62900.0
2011-03-16 13:20:00,33.74,33.75,33.69,33.69,90500.0,23.8073,23.8144,23.772,23.772,90500.0
2011-03-16 13:25:00,33.7,33.74,33.7,33.74,54900.0,23.7791,23.8073,23.7791,23.8073,54900.0
2011-03-16 13:30:00,33.73,33.74,33.69,33.7,95500.0,23.8002,23.8073,23.772,23.7791,95500.0
2011-03-16 13:35:00,33.71,33.72,33.69,33.71,54100.0,23.7861,23.7932,23.772,23.7861,54100.0
2011-03-16 13:40:00,33.71,33.73,33.69,33.73,85300.0,23.7861,23.8002,23.772,23.8002,85300.0
2011-03-16 13:45:00,33.73,33.76,33.7,33.75,37800.0,23.8002,23.8214,23.7791,23.8144,37800.0
2011-03-16 13:50:00,33.76,33.76,33.73,33.75,41100.0,23.8214,23.8214,23.8002,23.8144,41100.0
2011-03-16 13:55:00,33.75,33.75,33.71,33.72,32200.0,23.8144,23.8144,23.7861,23.7932,32200.0
2011-03-16 14:00:00,33.71,33.71,33.66,33.67,118200.0,23.7861,23.7861,23.7508,23.7579,118200.0
2011-03-16 14:05:00,33.68,33.68,33.62,33.63,107500.0,23.765,23.765,23.7226,23.7297,107500.0
2011-03-16 14:10:00,33.62,33.65,33.52,33.54,186200.0,23.7226,23.7438,23.6521,23.6662,186200.0
2011-03-16 14:15:00,33.54,33.56,33.47,33.5,191400.0,23.6662,23.6803,23.6168,23.6379,191400.0
2011-03-16 14:20:00,33.48,33.53,33.46,33.51,113100.0,23.6238,23.6591,23.6097,23.645,113100.0
2011-03-16 14:25:00,33.52,33.58,33.51,33.53,93700.0,23.6521,23.6944,23.645,23.6591,93700.0
2011-03-16 14:30:00,33.52,33.54,33.48,33.52,114400.0,23.6521,23.6662,23.6238,23.6521,114400.0
2011-03-16 14:35:00,33.53,33.59,33.53,33.58,96800.0,23.6591,23.7015,23.6591,23.6944,96800.0
2011-03-16 14:40:00,33.59,33.69,33.59,33.63,168800.0,23.7015,23.772,23.7015,23.7297,168800.0
2011-03-16 14:45:00,33.63,33.69,33.63,33.67,106400.0,23.7297,23.772,23.7297,23.7579,106400.0
2011-03-16 14:50:00,33.67,33.71,33.65,33.7,90200.0,23.7579,23.7861,23.7438,23.7791,90200.0
2011-03-16 14:55:00,33.69,33.76,33.69,33.7,67500.0,23.772,23.8214,23.772,23.7791,67500.0
2011-03-16 15:00:00,33.7,33.79,33.69,33.76,112400.0,23.7791,23.8426,23.772,23.8214,112400.0
2011-03-16 15:05:00,33.76,33.76,33.71,33.73,57900.0,23.8214,23.8214,23.7861,23.8002,57900.0
2011-03-16 15:10:00,33.73,33.83,33.73,33.75,100400.0,23.8002,23.8708,23.8002,23.8144,100400.0
2011-03-16 15:15:00,33.75,33.79,33.72,33.75,70500.0,23.8144,23.8426,23.7932,23.8144,70500.0
2011-03-16 15:20:00,33.75,33.79,33.73,33.76,84300.0,23.8144,23.8426,23.8002,23.8214,84300.0
2011-03-16 15:25:00,33.76,33.79,33.69,33.72,133900.0,23.8214,23.8426,23.772,23.7932,133900.0
2011-03-16 15:30:00,33.71,33.72,33.63,33.65,182400.0,23.7861,23.7932,23.7297,23.7438,182400.0
2011-03-16 15:35:00,33.65,33.68,33.63,33.67,115400.0,23.7438,23.765,23.7297,23.7579,115400.0
2011-03-16 15:40:00,33.66,33.73,33.64,33.71,168900.0,23.7508,23.8002,23.7367,23.7861,168900.0
2011-03-16 15:45:00,33.71,33.75,33.63,33.65,231100.0,23.7861,23.8144,23.7297,23.7438,231100.0
2011-03-16 15:50:00,33.66,33.66,33.6,33.61,152900.0,23.7508,23.7508,23.7085,23.7156,152900.0
2011-03-16 15:55:00,33.61,33.64,33.58,33.61,412100.0,23.7156,23.7367,23.6944,23.7156,412100.0
2011-03-17 09:30:00,33.86,34.08,33.86,34.02,181900.0,23.892,24.0472,23.892,24.0049,181900.0
2011-03-17 09:35:00,34.01,34.14,33.98,34.13,137500.0,23.9978,24.0895,23.9766,24.0825,137500.0
2011-03-17 09:40:00,34.12,34.15,34.1,34.1,89900.0,24.0754,24.0966,24.0613,24.0613,89900.0
2011-03-17 09:45:00,34.1,34.1,34.07,34.08,77200.0,24.0613,24.0613,24.0401,24.0472,77200.0
2011-03-17 09:50:00,34.08,34.17,34.08,34.16,156400.0,24.0472,24.1107,24.0472,24.1037,156400.0
2011-03-17 09:55:00,34.16,34.25,34.15,34.22,164900.0,24.1037,24.1672,24.0966,24.146,164900.0
2011-03-17 10:00:00,34.22,34.28,34.18,34.24,189000.0,24.146,24.1883,24.1178,24.1601,189000.0
2011-03-17 10:05:00,34.23,34.24,34.17,34.18,71400.0,24.153,24.1601,24.1107,24.1178,71400.0
2011-03-17 10:10:00,34.19,34.22,34.18,34.21,65100.0,24.1248,24.146,24.1178,24.1389,65100.0
2011-03-17 10:15:00,34.21,34.26,34.21,34.25,122800.0,24.1389,24.1742,24.1389,24.1672,122800.0
2011-03-17 10:20:00,34.25,34.26,34.18,34.2,73900.0,24.1672,24.1742,24.1178,24.1319,73900.0
2011-03-17 10:25:00,34.2,34.25,34.2,34.21,81500.0,24.1319,24.1672,24.1319,24.1389,81500.0
2011-03-17 10:30:00,34.21,34.22,34.16,34.17,48300.0,24.1389,24.146,24.1037,24.1107,48300.0
2011-03-17 10:35:00,34.17,34.17,34.13,34.14,45500.0,24.1107,24.1107,24.0825,24.0895,45500.0
2011-03-17 10:40:00,34.14,34.17,34.13,34.14,247800.0,24.0895,24.1107,24.0825,24.0895,247800.0
2011-03-17 10:45:00,34.14,34.14,34.09,34.11,77500.0,24.0895,24.0895,24.0543,24.0684,77500.0
2011-03-17 10:50:00,34.11,34.14,34.07,34.13,80300.0,24.0684,24.0895,24.0401,24.0825,80300.0
2011-03-17 10:55:00,34.13,34.15,34.11,34.15,76100.0,24.0825,24.0966,24.0684,24.0966,76100.0
2011-03-17 11:00:00,34.14,34.16,34.11,34.13,74200.0,24.0895,24.1037,24.0684,24.0825,74200.0
2011-03-17 11:05:00,34.14,34.15,34.1,34.13,113700.0,24.0895,24.0966,24.0613,24.0825,113700.0
2011-03-17 11:10:00,34.13,34.13,34.09,34.13,62100.0,24.0825,24.0825,24.0543,24.0825,62100.0
2011-03-17 11:15:00,34.14,34.15,34.13,34.15,45900.0,24.0895,24.0966,24.0825,24.0966,45900.0
2011-03-17 11:20:00,34.15,34.15,34.13,34.13,28100.0,24.0966,24.0966,24.0825,24.0825,28100.0
2011-03-17 11:25:00,34.14,34.15,34.12,34.13,59000.0,24.0895,24.0966,24.0754,24.0825,59000.0
2011-03-17 11:30:00,34.14,34.16,34.13,34.15,64900.0,24.0895,24.1037,24.0825,24.0966,64900.0
2011-03-17 11:35:00,34.15,34.21,34.14,34.21,39600.0,24.0966,24.1389,24.0895,24.1389,39600.0
2011-03-17 11:40:00,34.21,34.21,34.16,34.16,79600.0,24.1389,24.1389,24.1037,24.1037,79600.0
2011-03-17 11:45:00,34.16,34.16,34.1,34.11,56200.0,24.1037,24.1037,24.0613,24.0684,56200.0
2011-03-17 11:50:00,34.11,34.12,34.08,34.09,124200.0,24.0684,24.0754,24.0472,24.0543,124200.0
2011-03-17 11:55:00,34.09,34.09,34.04,34.06,77200.0,24.0543,24.0543,24.019,24.0331,77200.0
2011-03-17 12:00:00,34.06,34.1,34.01,34.01,93100.0,24.0331,24.0613,23.9978,23.9978,93100.0
2011-03-17 12:05:00,34.01,34.02,34.0,34.02,96100.0,23.9978,24.0049,23.9908,24.0049,96100.0
2011-03-17 12:10:00,34.02,34.02,34.0,34.01,47700.0,24.0049,24.0049,23.9908,23.9978,47700.0
2011-03-17 12:15:00,34.01,34.01,33.98,33.99,55300.0,23.9978,23.9978,23.9766,23.9837,55300.0
2011-03-17 12:20:00,33.98,34.02,33.98,34.01,55000.0,23.9766,24.0049,23.9766,23.9978,55000.0
2011-03-17 12:25:00,34.0,34.01,33.99,33.99,33600.0,23.9908,23.9978,23.9837,23.9837,33600.0
2011-03-17 12:30:00,34.0,34.06,34.0,34.03,45000.0,23.9908,24.0331,23.9908,24.0119,45000.0
2011-03-17 12:35:00,34.04,34.04,34.02,34.02,11400.0,24.019,24.019,24.0049,24.0049,11400.0
2011-03-17 12:40:00,34.02,34.04,34.02,34.03,14000.0,24.0049,24.019,24.0049,24.0119,14000.0
2011-03-17 12:45:00,34.04,34.04,34.01,34.01,18900.0,24.019,24.019,23.9978,23.9978,18900.0
2011-03-17 12:50:00,34.01,34.04,34.01,34.04,14300.0,23.9978,24.019,23.9978,24.019,14300.0
2011-03-17 12:55:00,34.04,34.04,34.01,34.02,15500.0,24.019,24.019,23.9978,24.0049,15500.0
2011-03-17 13:00:00,34.01,34.04,34.01,34.01,19800.0,23.9978,24.019,23.9978,23.9978,19800.0
2011-03-17 13:05:00,34.01,34.05,34.01,34.04,21300.0,23.9978,24.026,23.9978,24.019,21300.0
2011-03-17 13:10:00,34.04,34.06,34.03,34.04,19900.0,24.019,24.0331,24.0119,24.019,19900.0
2011-03-17 13:15:00,34.05,34.06,34.02,34.03,29800.0,24.026,24.0331,24.0049,24.0119,29800.0
2011-03-17 13:20:00,34.03,34.04,33.99,34.03,82600.0,24.0119,24.019,23.9837,24.0119,82600.0
2011-03-17 13:25:00,34.04,34.04,33.96,33.97,100800.0,24.019,24.019,23.9625,23.9696,100800.0
2011-03-17 13:30:00,33.97,34.01,33.95,33.97,64300.0,23.9696,23.9978,23.9555,23.9696,64300.0
2011-03-17 13:35:00,33.98,34.0,33.97,33.98,32100.0,23.9766,23.9908,23.9696,23.9766,32100.0
2011-03-17 13:40:00,33.99,33.99,33.95,33.95,12600.0,23.9837,23.9837,23.9555,23.9555,12600.0
2011-03-17 13:45:00,33.95,33.96,33.93,33.93,41700.0,23.9555,23.9625,23.9414,23.9414,41700.0
2011-03-17 13:50:00,33.93,33.94,33.9,33.9,50900.0,23.9414,23.9484,23.9202,23.9202,50900.0
2011-03-17 13:55:00,33.91,33.93,33.9,33.9,24200.0,23.9272,23.9414,23.9202,23.9202,24200.0
2011-03-17 14:00:00,33.91,33.93,33.9,33.93,46100.0,23.9272,23.9414,23.9202,23.9414,46100.0
2011-03-17 14:05:00,33.93,33.95,33.92,33.93,34000.0,23.9414,23.9555,23.9343,23.9414,34000.0
2011-03-17 14:10:00,33.92,33.93,33.89,33.89,21800.0,23.9343,23.9414,23.9131,23.9131,21800.0
2011-03-17 14:15:00,33.9,33.92,33.89,33.91,26500.0,23.9202,23.9343,23.9131,23.9272,26500.0
2011-03-17 14:20:00,33.91,33.92,33.89,33.91,30000.0,23.9272,23.9343,23.9131,23.9272,30000.0
2011-03-17 14:25:00,33.91,33.94,33.9,33.9,34600.0,23.9272,23.9484,23.9202,23.9202,34600.0
2011-03-17 14:30:00,33.91,33.97,33.9,33.97,39800.0,23.9272,23.9696,23.9202,23.9696,39800.0
2011-03-17 14:35:00,33.97,33.98,33.95,33.96,29300.0,23.9696,23.9766,23.9555,23.9625,29300.0
2011-03-17 14:40:00,33.95,33.98,33.95,33.97,20500.0,23.9555,23.9766,23.9555,23.9696,20500.0
2011-03-17 14:45:00,33.97,33.98,33.95,33.96,37200.0,23.9696,23.9766,23.9555,23.9625,37200.0
2011-03-17 14:50:00,33.96,34.0,33.95,34.0,29000.0,23.9625,23.9908,23.9555,23.9908,29000.0
2011-03-17 14:55:00,34.0,34.02,34.0,34.0,36700.0,23.9908,24.0049,23.9908,23.9908,36700.0
2011-03-17 15:00:00,34.01,34.01,33.98,34.0,43800.0,23.9978,23.9978,23.9766,23.9908,43800.0
2011-03-17 15:05:00,34.0,34.02,34.0,34.02,25000.0,23.9908,24.0049,23.9908,24.0049,25000.0
2011-03-17 15:10:00,34.01,34.03,34.0,34.02,30600.0,23.9978,24.0119,23.9908,24.0049,30600.0
2011-03-17 15:15:00,34.03,34.03,34.0,34.03,48700.0,24.0119,24.0119,23.9908,24.0119,48700.0
2011-03-17 15:20:00,34.03,34.05,34.02,34.02,37500.0,24.0119,24.026,24.0049,24.0049,37500.0
2011-03-17 15:25:00,34.02,34.04,33.98,34.0,83900.0,24.0049,24.019,23.9766,23.9908,83900.0
2011-03-17 15:30:00,34.0,34.04,33.99,34.04,54100.0,23.9908,24.019,23.9837,24.019,54100.0
2011-03-17 15:35:00,34.04,34.08,34.02,34.08,97300.0,24.019,24.0472,24.0049,24.0472,97300.0
2011-03-17 15:40:00,34.08,34.12,34.08,34.11,74100.0,24.0472,24.0754,24.0472,24.0684,74100.0
2011-03-17 15:45:00,34.12,34.22,34.11,34.2,240200.0,24.0754,24.146,24.0684,24.1319,240200.0
2011-03-17 15:50:00,34.2,34.2,34.16,34.19,121000.0,24.1319,24.1319,24.1037,24.1248,121000.0
2011-03-17 15:55:00,34.19,34.19,34.1,34.14,317400.0,24.1248,24.1248,24.0613,24.0895,317400.0
2011-03-18 09:30:00,34.48,34.5,34.29,34.36,970800.0,24.3294,24.3436,24.1954,24.2448,970800.0
2011-03-18 09:35:00,34.35,34.41,34.32,34.35,45800.0,24.2377,24.2801,24.2165,24.2377,45800.0
2011-03-18 09:40:00,34.35,34.4,34.33,34.34,67000.0,24.2377,24.273,24.2236,24.2307,67000.0
2011-03-18 09:45:00,34.36,34.39,34.34,34.38,36000.0,24.2448,24.2659,24.2307,24.2589,36000.0
2011-03-18 09:50:00,34.38,34.45,34.38,34.44,55100.0,24.2589,24.3083,24.2589,24.3012,55100.0
2011-03-18 09:55:00,34.44,34.44,34.36,34.37,28900.0,24.3012,24.3012,24.2448,24.2518,28900.0
2011-03-18 10:00:00,34.38,34.42,34.36,34.42,60100.0,24.2589,24.2871,24.2448,24.2871,60100.0
2011-03-18 10:05:00,34.41,34.47,34.41,34.45,66000.0,24.2801,24.3224,24.2801,24.3083,66000.0
2011-03-18 10:10:00,34.45,34.47,34.44,34.47,46000.0,24.3083,24.3224,24.3012,24.3224,46000.0
2011-03-18 10:15:00,34.47,34.52,34.47,34.51,79700.0,24.3224,24.3577,24.3224,24.3506,79700.0
2011-03-18 10:20:00,34.5,34.51,34.45,34.47,39100.0,24.3436,24.3506,24.3083,24.3224,39100.0
2011-03-18 10:25:00,34.48,34.5,34.41,34.41,33500.0,24.3294,24.3436,24.2801,24.2801,33500.0
2011-03-18 10:30:00,34.42,34.42,34.4,34.42,45200.0,24.2871,24.2871,24.273,24.2871,45200.0
2011-03-18 10:35:00,34.42,34.46,34.4,34.45,78700.0,24.2871,24.3153,24.273,24.3083,78700.0
2011-03-18 10:40:00,34.45,34.46,34.43,34.45,38400.0,24.3083,24.3153,24.2942,24.3083,38400.0
2011-03-18 10:45:00,34.45,34.46,34.41,34.43,57700.0,24.3083,24.3153,24.2801,24.2942,57700.0
2011-03-18 10:50:00,34.42,34.43,34.41,34.42,30300.0,24.2871,24.2942,24.2801,24.2871,30300.0
2011-03-18 10:55:00,34.42,34.43,34.41,34.43,26400.0,24.2871,24.2942,24.2801,24.2942,26400.0
2011-03-18 11:00:00,34.43,34.47,34.43,34.43,50700.0,24.2942,24.3224,24.2942,24.2942,50700.0
2011-03-18 11:05:00,34.44,34.45,34.41,34.45,61000.0,24.3012,24.3083,24.2801,24.3083,61000.0
2011-03-18 11:10:00,34.45,34.47,34.44,34.45,22700.0,24.3083,24.3224,24.3012,24.3083,22700.0
2011-03-18 11:15:00,34.46,34.48,34.45,34.46,22000.0,24.3153,24.3294,24.3083,24.3153,22000.0
2011-03-18 11:20:00,34.45,34.45,34.4,34.43,55000.0,24.3083,24.3083,24.273,24.2942,55000.0
2011-03-18 11:25:00,34.43,34.43,34.39,34.4,36900.0,24.2942,24.2942,24.2659,24.273,36900.0
2011-03-18 11:30:00,34.39,34.42,34.39,34.4,54000.0,24.2659,24.2871,24.2659,24.273,54000.0
2011-03-18 11:35:00,34.41,34.45,34.4,34.42,29400.0,24.2801,24.3083,24.273,24.2871,29400.0
2011-03-18 11:40:00,34.42,34.42,34.36,34.37,43100.0,24.2871,24.2871,24.2448,24.2518,43100.0
2011-03-18 11:45:00,34.37,34.38,34.33,34.36,34000.0,24.2518,24.2589,24.2236,24.2448,34000.0
2011-03-18 11:50:00,34.37,34.41,34.35,34.4,46800.0,24.2518,24.2801,24.2377,24.273,46800.0
2011-03-18 11:55:00,34.4,34.42,34.39,34.41,20100.0,24.273,24.2871,24.2659,24.2801,20100.0
2011-03-18 12:00:00,34.41,34.43,34.37,34.38,30800.0,24.2801,24.2942,24.2518,24.2589,30800.0
2011-03-18 12:05:00,34.37,34.39,34.36,34.37,21800.0,24.2518,24.2659,24.2448,24.2518,21800.0
2011-03-18 12:10:00,34.37,34.4,34.36,34.39,23700.0,24.2518,24.273,24.2448,24.2659,23700.0
2011-03-18 12:15:00,34.38,34.39,34.36,34.38,20600.0,24.2589,24.2659,24.2448,24.2589,20600.0
2011-03-18 12:20:00,34.38,34.42,34.38,34.42,35700.0,24.2589,24.2871,24.2589,24.2871,35700.0
2011-03-18 12:25:00,34.42,34.43,34.41,34.43,32500.0,24.2871,24.2942,24.2801,24.2942,32500.0
2011-03-18 12:30:00,34.43,34.44,34.39,34.42,72900.0,24.2942,24.3012,24.2659,24.2871,72900.0
2011-03-18 12:35:00,34.42,34.43,34.4,34.42,93100.0,24.2871,24.2942,24.273,24.2871,93100.0
2011-03-18 12:40:00,34.43,34.44,34.41,34.44,28900.0,24.2942,24.3012,24.2801,24.3012,28900.0
2011-03-18 12:45:00,34.44,34.48,34.44,34.46,41700.0,24.3012,24.3294,24.3012,24.3153,41700.0
2011-03-18 12:50:00,34.46,34.46,34.4,34.4,22500.0,24.3153,24.3153,24.273,24.273,22500.0
2011-03-18 12:55:00,34.4,34.41,34.39,34.39,34700.0,24.273,24.2801,24.2659,24.2659,34700.0
2011-03-18 13:00:00,34.39,34.43,34.39,34.42,20700.0,24.2659,24.2942,24.2659,24.2871,20700.0
2011-03-18 13:05:00,34.43,34.45,34.42,34.44,11900.0,24.2942,24.3083,24.2871,24.3012,11900.0
2011-03-18 13:10:00,34.45,34.45,34.44,34.44,9100.0,24.3083,24.3083,24.3012,24.3012,9100.0
2011-03-18 13:15:00,34.45,34.45,34.44,34.44,23500.0,24.3083,24.3083,24.3012,24.3012,23500.0
2011-03-18 13:20:00,34.45,34.45,34.42,34.44,25100.0,24.3083,24.3083,24.2871,24.3012,25100.0
2011-03-18 13:25:00,34.44,34.44,34.42,34.43,16500.0,24.3012,24.3012,24.2871,24.2942,16500.0
2011-03-18 13:30:00,34.44,34.44,34.42,34.42,25900.0,24.3012,24.3012,24.2871,24.2871,25900.0
2011-03-18 13:35:00,34.43,34.43,34.41,34.41,15900.0,24.2942,24.2942,24.2801,24.2801,15900.0
2011-03-18 13:40:00,34.41,34.42,34.37,34.37,30400.0,24.2801,24.2871,24.2518,24.2518,30400.0
2011-03-18 13:45:00,34.37,34.38,34.36,34.37,44500.0,24.2518,24.2589,24.2448,24.2518,44500.0
2011-03-18 13:50:00,34.37,34.37,34.36,34.36,13300.0,24.2518,24.2518,24.2448,24.2448,13300.0
2011-03-18 13:55:00,34.37,34.37,34.34,34.34,37700.0,24.2518,24.2518,24.2307,24.2307,37700.0
2011-03-18 14:00:00,34.35,34.36,34.34,34.35,12900.0,24.2377,24.2448,24.2307,24.2377,12900.0
2011-03-18 14:05:00,34.35,34.35,34.33,34.34,52800.0,24.2377,24.2377,24.2236,24.2307,52800.0
2011-03-18 14:10:00,34.35,34.36,34.32,34.34,76800.0,24.2377,24.2448,24.2165,24.2307,76800.0
2011-03-18 14:15:00,34.34,34.34,34.3,34.3,49000.0,24.2307,24.2307,24.2024,24.2024,49000.0
2011-03-18 14:20:00,34.29,34.32,34.29,34.31,33900.0,24.1954,24.2165,24.1954,24.2095,33900.0
2011-03-18 14:25:00,34.31,34.32,34.29,34.31,42200.0,24.2095,24.2165,24.1954,24.2095,42200.0
2011-03-18 14:30:00,34.31,34.32,34.28,34.29,32600.0,24.2095,24.2165,24.1883,24.1954,32600.0
2011-03-18 14:35:00,34.29,34.33,34.28,34.32,50700.0,24.1954,24.2236,24.1883,24.2165,50700.0
2011-03-18 14:40:00,34.32,34.32,34.27,34.27,38200.0,24.2165,24.2165,24.1813,24.1813,38200.0
2011-03-18 14:45:00,34.27,34.28,34.27,34.28,15600.0,24.1813,24.1883,24.1813,24.1883,15600.0
2011-03-18 14:50:00,34.27,34.29,34.27,34.28,35700.0,24.1813,24.1954,24.1813,24.1883,35700.0
2011-03-18 14:55:00,34.28,34.29,34.23,34.27,56800.0,24.1883,24.1954,24.153,24.1813,56800.0
2011-03-18 15:00:00,34.27,34.29,34.27,34.27,25900.0,24.1813,24.1954,24.1813,24.1813,25900.0
2011-03-18 15:05:00,34.27,34.27,34.22,34.27,53600.0,24.1813,24.1813,24.146,24.1813,53600.0
2011-03-18 15:10:00,34.26,34.28,34.22,34.24,53200.0,24.1742,24.1883,24.146,24.1601,53200.0
2011-03-18 15:15:00,34.25,34.3,34.24,34.3,30600.0,24.1672,24.2024,24.1601,24.2024,30600.0
2011-03-18 15:20:00,34.3,34.32,34.26,34.27,51800.0,24.2024,24.2165,24.1742,24.1813,51800.0
2011-03-18 15:25:00,34.27,34.29,34.26,34.27,47100.0,24.1813,24.1954,24.1742,24.1813,47100.0
2011-03-18 15:30:00,34.27,34.32,34.27,34.31,87100.0,24.1813,24.2165,24.1813,24.2095,87100.0
2011-03-18 15:35:00,34.31,34.34,34.3,34.32,46200.0,24.2095,24.2307,24.2024,24.2165,46200.0
2011-03-18 15:40:00,34.32,34.39,34.31,34.37,222700.0,24.2165,24.2659,24.2095,24.2518,222700.0
2011-03-18 15:45:00,34.37,34.46,34.36,34.42,433100.0,24.2518,24.3153,24.2448,24.2871,433100.0
2011-03-18 15:50:00,34.42,34.44,34.4,34.43,148700.0,24.2871,24.3012,24.273,24.2942,148700.0
2011-03-18 15:55:00,34.44,34.48,34.44,34.47,403700.0,24.3012,24.3294,24.3012,24.3224,403700.0
2011-03-21 09:30:00,34.75,34.75,34.6,34.64,105700.0,24.52,24.52,24.4141,24.4423,105700.0
2011-03-21 09:35:00,34.65,34.71,34.62,34.69,70100.0,24.4494,24.4917,24.4282,24.4776,70100.0
2011-03-21 09:40:00,34.68,34.68,34.61,34.66,56200.0,24.4706,24.4706,24.4212,24.4565,56200.0
2011-03-21 09:45:00,34.67,34.75,34.67,34.71,69100.0,24.4635,24.52,24.4635,24.4917,69100.0
2011-03-21 09:50:00,34.71,34.73,34.67,34.69,65700.0,24.4917,24.5058,24.4635,24.4776,65700.0
2011-03-21 09:55:00,34.68,34.73,34.64,34.65,62800.0,24.4706,24.5058,24.4423,24.4494,62800.0
2011-03-21 10:00:00,34.65,34.69,34.64,34.69,73100.0,24.4494,24.4776,24.4423,24.4776,73100.0
2011-03-21 10:05:00,34.69,34.75,34.69,34.73,89900.0,24.4776,24.52,24.4776,24.5058,89900.0
2011-03-21 10:10:00,34.73,34.73,34.68,34.69,35300.0,24.5058,24.5058,24.4706,24.4776,35300.0
2011-03-21 10:15:00,34.69,34.69,34.62,34.63,35100.0,24.4776,24.4776,24.4282,24.4353,35100.0
2011-03-21 10:20:00,34.63,34.63,34.59,34.59,61700.0,24.4353,24.4353,24.4071,24.4071,61700.0
2011-03-21 10:25:00,34.6,34.6,34.56,34.58,38800.0,24.4141,24.4141,24.3859,24.4,38800.0
2011-03-21 10:30:00,34.58,34.59,34.53,34.54,93400.0,24.4,24.4071,24.3647,24.3718,93400.0
2011-03-21 10:35:00,34.53,34.55,34.52,34.53,36200.0,24.3647,24.3788,24.3577,24.3647,36200.0
2011-03-21 10:40:00,34.52,34.53,34.48,34.53,57600.0,24.3577,24.3647,24.3294,24.3647,57600.0
2011-03-21 10:45:00,34.52,34.57,34.49,34.56,57300.0,24.3577,24.393,24.3365,24.3859,57300.0
2011-03-21 10:50:00,34.57,34.61,34.55,34.58,54800.0,24.393,24.4212,24.3788,24.4,54800.0
2011-03-21 10:55:00,34.58,34.6,34.52,34.55,58000.0,24.4,24.4141,24.3577,24.3788,58000.0
2011-03-21 11:00:00,34.55,34.61,34.54,34.6,45600.0,24.3788,24.4212,24.3718,24.4141,45600.0
2011-03-21 11:05:00,34.59,34.61,34.58,34.59,31000.0,24.4071,24.4212,24.4,24.4071,31000.0
2011-03-21 11:10:00,34.59,34.6,34.53,34.54,42100.0,24.4071,24.4141,24.3647,24.3718,42100.0
2011-03-21 11:15:00,34.54,34.56,34.52,34.54,42800.0,24.3718,24.3859,24.3577,24.3718,42800.0
2011-03-21 11:20:00,34.55,34.57,34.52,34.57,39800.0,24.3788,24.393,24.3577,24.393,39800.0
2011-03-21 11:25:00,34.56,34.57,34.53,34.54,21800.0,24.3859,24.393,24.3647,24.3718,21800.0
2011-03-21 11:30:00,34.53,34.54,34.51,34.51,23200.0,24.3647,24.3718,24.3506,24.3506,23200.0
2011-03-21 11:35:00,34.51,34.54,34.51,34.52,35200.0,24.3506,24.3718,24.3506,24.3577,35200.0
2011-03-21 11:40:00,34.52,34.54,34.51,34.51,27800.0,24.3577,24.3718,24.3506,24.3506,27800.0
2011-03-21 11:45:00,34.52,34.54,34.5,34.54,39200.0,24.3577,24.3718,24.3436,24.3718,39200.0
2011-03-21 11:50:00,34.54,34.54,34.5,34.52,47500.0,24.3718,24.3718,24.3436,24.3577,47500.0
2011-03-21 11:55:00,34.52,34.53,34.49,34.52,22500.0,24.3577,24.3647,24.3365,24.3577,22500.0
2011-03-21 12:00:00,34.52,34.55,34.52,34.54,25200.0,24.3577,24.3788,24.3577,24.3718,25200.0
2011-03-21 12:05:00,34.54,34.55,34.52,34.55,25800.0,24.3718,24.3788,24.3577,24.3788,25800.0
2011-03-21 12:10:00,34.54,34.57,34.54,34.56,16000.0,24.3718,24.393,24.3718,24.3859,16000.0
2011-03-21 12:15:00,34.56,34.57,34.55,34.56,34100.0,24.3859,24.393,24.3788,24.3859,34100.0
2011-03-21 12:20:00,34.56,34.58,34.55,34.57,40100.0,24.3859,24.4,24.3788,24.393,40100.0
2011-03-21 12:25:00,34.56,34.59,34.56,34.59,23700.0,24.3859,24.4071,24.3859,24.4071,23700.0
2011-03-21 12:30:00,34.59,34.61,34.58,34.61,27000.0,24.4071,24.4212,24.4,24.4212,27000.0
2011-03-21 12:35:00,34.61,34.63,34.57,34.58,34300.0,24.4212,24.4353,24.393,24.4,34300.0
2011-03-21 12:40:00,34.57,34.59,34.55,34.56,35300.0,24.393,24.4071,24.3788,24.3859,35300.0
2011-03-21 12:45:00,34.56,34.6,34.55,34.59,20200.0,24.3859,24.4141,24.3788,24.4071,20200.0
2011-03-21 12:50:00,34.58,34.62,34.58,34.61,20100.0,24.4,24.4282,24.4,24.4212,20100.0
2011-03-21 12:55:00,34.61,34.62,34.57,34.58,35100.0,24.4212,24.4282,24.393,24.4,35100.0
2011-03-21 13:00:00,34.58,34.59,34.57,34.58,12500.0,24.4,24.4071,24.393,24.4,12500.0
2011-03-21 13:05:00,34.58,34.58,34.57,34.58,11900.0,24.4,24.4,24.393,24.4,11900.0
2011-03-21 13:10:00,34.58,34.59,34.57,34.58,16200.0,24.4,24.4071,24.393,24.4,16200.0
2011-03-21 13:15:00,34.57,34.59,34.57,34.58,32500.0,24.393,24.4071,24.393,24.4,32500.0
2011-03-21 13:20:00,34.58,34.58,34.55,34.58,24100.0,24.4,24.4,24.3788,24.4,24100.0
2011-03-21 13:25:00,34.58,34.58,34.53,34.56,27500.0,24.4,24.4,24.3647,24.3859,27500.0
2011-03-21 13:30:00,34.57,34.57,34.56,34.56,8700.0,24.393,24.393,24.3859,24.3859,8700.0
2011-03-21 13:35:00,34.57,34.58,34.56,34.58,34000.0,24.393,24.4,24.3859,24.4,34000.0
2011-03-21 13:40:00,34.58,34.58,34.54,34.54,35400.0,24.4,24.4,24.3718,24.3718,35400.0
2011-03-21 13:45:00,34.54,34.57,34.53,34.53,35900.0,24.3718,24.393,24.3647,24.3647,35900.0
2011-03-21 13:50:00,34.53,34.57,34.53,34.56,44200.0,24.3647,24.393,24.3647,24.3859,44200.0
2011-03-21 13:55:00,34.57,34.58,34.57,34.58,64700.0,24.393,24.4,24.393,24.4,64700.0
2011-03-21 14:00:00,34.58,34.63,34.57,34.63,33300.0,24.4,24.4353,24.393,24.4353,33300.0
2011-03-21 14:05:00,34.62,34.63,34.6,34.61,89400.0,24.4282,24.4353,24.4141,24.4212,89400.0
2011-03-21 14:10:00,34.61,34.62,34.58,34.58,17500.0,24.4212,24.4282,24.4,24.4,17500.0
2011-03-21 14:15:00,34.58,34.6,34.57,34.59,37300.0,24.4,24.4141,24.393,24.4071,37300.0
2011-03-21 14:20:00,34.58,34.59,34.54,34.54,19100.0,24.4,24.4071,24.3718,24.3718,19100.0
2011-03-21 14:25:00,34.55,34.58,34.55,34.57,28400.0,24.3788,24.4,24.3788,24.393,28400.0
2011-03-21 14:30:00,34.57,34.58,34.56,34.56,18000.0,24.393,24.4,24.3859,24.3859,18000.0
2011-03-21 14:35:00,34.56,34.59,34.56,34.58,28000.0,24.3859,24.4071,24.3859,24.4,28000.0
2011-03-21 14:40:00,34.58,34.59,34.51,34.51,102600.0,24.4,24.4071,24.3506,24.3506,102600.0
2011-03-21 14:45:00,34.5,34.52,34.5,34.5,31400.0,24.3436,24.3577,24.3436,24.3436,31400.0
2011-03-21 14:50:00,34.5,34.51,34.48,34.5,40500.0,24.3436,24.3506,24.3294,24.3436,40500.0
2011-03-21 14:55:00,34.51,34.51,34.48,34.48,34500.0,24.3506,24.3506,24.3294,24.3294,34500.0
2011-03-21 15:00:00,34.48,34.52,34.48,34.51,29300.0,24.3294,24.3577,24.3294,24.3506,29300.0
2011-03-21 15:05:00,34.51,34.52,34.5,34.52,29200.0,24.3506,24.3577,24.3436,24.3577,29200.0
2011-03-21 15:10:00,34.52,34.52,34.49,34.49,39900.0,24.3577,24.3577,24.3365,24.3365,39900.0
2011-03-21 15:15:00,34.49,34.51,34.48,34.48,28700.0,24.3365,24.3506,24.3294,24.3294,28700.0
2011-03-21 15:20:00,34.48,34.49,34.46,34.48,56900.0,24.3294,24.3365,24.3153,24.3294,56900.0
2011-03-21 15:25:00,34.48,34.48,34.45,34.47,32600.0,24.3294,24.3294,24.3083,24.3224,32600.0
2011-03-21 15:30:00,34.47,34.5,34.46,34.5,35100.0,24.3224,24.3436,24.3153,24.3436,35100.0
2011-03-21 15:35:00,34.49,34.5,34.47,34.48,79800.0,24.3365,24.3436,24.3224,24.3294,79800.0
2011-03-21 15:40:00,34.48,34.49,34.47,34.48,95900.0,24.3294,24.3365,24.3224,24.3294,95900.0
2011-03-21 15:45:00,34.49,34.52,34.47,34.48,117700.0,24.3365,24.3577,24.3224,24.3294,117700.0
2011-03-21 15:50:00,34.48,34.49,34.43,34.45,256600.0,24.3294,24.3365,24.2942,24.3083,256600.0
2011-03-21 15:55:00,34.44,34.45,34.37,34.39,697800.0,24.3012,24.3083,24.2518,24.2659,697800.0
2011-03-22 09:30:00,34.56,34.74,34.5,34.73,202800.0,24.3859,24.5129,24.3436,24.5058,202800.0
2011-03-22 09:35:00,34.72,34.75,34.71,34.73,130800.0,24.4988,24.52,24.4917,24.5058,130800.0
2011-03-22 09:40:00,34.73,34.73,34.69,34.72,138000.0,24.5058,24.5058,24.4776,24.4988,138000.0
2011-03-22 09:45:00,34.72,34.73,34.63,34.64,101100.0,24.4988,24.5058,24.4353,24.4423,101100.0
2011-03-22 09:50:00,34.65,34.7,34.63,34.7,51700.0,24.4494,24.4847,24.4353,24.4847,51700.0
2011-03-22 09:55:00,34.69,34.72,34.65,34.66,74100.0,24.4776,24.4988,24.4494,24.4565,74100.0
2011-03-22 10:00:00,34.66,34.7,34.65,34.65,69900.0,24.4565,24.4847,24.4494,24.4494,69900.0
2011-03-22 10:05:00,34.66,34.69,34.65,34.68,33400.0,24.4565,24.4776,24.4494,24.4706,33400.0
2011-03-22 10:10:00,34.68,34.68,34.61,34.62,47800.0,24.4706,24.4706,24.4212,24.4282,47800.0
2011-03-22 10:15:00,34.62,34.66,34.6,34.64,52800.0,24.4282,24.4565,24.4141,24.4423,52800.0
2011-03-22 10:20:00,34.64,34.67,34.63,34.66,36700.0,24.4423,24.4635,24.4353,24.4565,36700.0
2011-03-22 10:25:00,34.66,34.73,34.66,34.73,81300.0,24.4565,24.5058,24.4565,24.5058,81300.0
2011-03-22 10:30:00,34.73,34.74,34.7,34.7,66100.0,24.5058,24.5129,24.4847,24.4847,66100.0
2011-03-22 10:35:00,34.71,34.71,34.66,34.68,33700.0,24.4917,24.4917,24.4565,24.4706,33700.0
2011-03-22 10:40:00,34.69,34.7,34.64,34.65,60200.0,24.4776,24.4847,24.4423,24.4494,60200.0
2011-03-22 10:45:00,34.65,34.68,34.63,34.64,41600.0,24.4494,24.4706,24.4353,24.4423,41600.0
2011-03-22 10:50:00,34.64,34.67,34.63,34.63,43700.0,24.4423,24.4635,24.4353,24.4353,43700.0
2011-03-22 10:55:00,34.63,34.63,34.56,34.57,51700.0,24.4353,24.4353,24.3859,24.393,51700.0
2011-03-22 11:00:00,34.57,34.64,34.56,34.63,93000.0,24.393,24.4423,24.3859,24.4353,93000.0
2011-03-22 11:05:00,34.64,34.7,34.64,34.66,52500.0,24.4423,24.4847,24.4423,24.4565,52500.0
2011-03-22 11:10:00,34.66,34.67,34.63,34.66,34600.0,24.4565,24.4635,24.4353,24.4565,34600.0
2011-03-22 11:15:00,34.65,34.67,34.64,34.66,28100.0,24.4494,24.4635,24.4423,24.4565,28100.0
2011-03-22 11:20:00,34.66,34.71,34.65,34.71,83800.0,24.4565,24.4917,24.4494,24.4917,83800.0
2011-03-22 11:25:00,34.7,34.71,34.69,34.71,40600.0,24.4847,24.4917,24.4776,24.4917,40600.0
2011-03-22 11:30:00,34.71,34.71,34.65,34.66,26800.0,24.4917,24.4917,24.4494,24.4565,26800.0
2011-03-22 11:35:00,34.65,34.7,34.65,34.7,23000.0,24.4494,24.4847,24.4494,24.4847,23000.0
2011-03-22 11:40:00,34.7,34.7,34.67,34.69,23600.0,24.4847,24.4847,24.4635,24.4776,23600.0
2011-03-22 11:45:00,34.69,34.69,34.68,34.69,14700.0,24.4776,24.4776,24.4706,24.4776,14700.0
2011-03-22 11:50:00,34.69,34.7,34.68,34.68,26100.0,24.4776,24.4847,24.4706,24.4706,26100.0
2011-03-22 11:55:00,34.7,34.71,34.69,34.7,22300.0,24.4847,24.4917,24.4776,24.4847,22300.0
2011-03-22 12:00:00,34.71,34.71,34.66,34.66,36900.0,24.4917,24.4917,24.4565,24.4565,36900.0
2011-03-22 12:05:00,34.66,34.67,34.64,34.66,20400.0,24.4565,24.4635,24.4423,24.4565,20400.0
2011-03-22 12:10:00,34.66,34.66,34.64,34.64,22300.0,24.4565,24.4565,24.4423,24.4423,22300.0
2011-03-22 12:15:00,34.64,34.69,34.64,34.69,29200.0,24.4423,24.4776,24.4423,24.4776,29200.0
2011-03-22 12:20:00,34.69,34.7,34.68,34.69,12000.0,24.4776,24.4847,24.4706,24.4776,12000.0
2011-03-22 12:25:00,34.69,34.72,34.68,34.69,50600.0,24.4776,24.4988,24.4706,24.4776,50600.0
2011-03-22 12:30:00,34.69,34.69,34.66,34.68,14100.0,24.4776,24.4776,24.4565,24.4706,14100.0
2011-03-22 12:35:00,34.68,34.68,34.66,34.66,17900.0,24.4706,24.4706,24.4565,24.4565,17900.0
2011-03-22 12:40:00,34.66,34.67,34.62,34.63,48200.0,24.4565,24.4635,24.4282,24.4353,48200.0
2011-03-22 12:45:00,34.64,34.64,34.62,34.62,22000.0,24.4423,24.4423,24.4282,24.4282,22000.0
2011-03-22 12:50:00,34.62,34.64,34.61,34.61,30300.0,24.4282,24.4423,24.4212,24.4212,30300.0
2011-03-22 12:55:00,34.62,34.63,34.61,34.62,24300.0,24.4282,24.4353,24.4212,24.4282,24300.0
2011-03-22 13:00:00,34.62,34.63,34.6,34.6,41300.0,24.4282,24.4353,24.4141,24.4141,41300.0
2011-03-22 13:05:00,34.6,34.6,34.58,34.58,25800.0,24.4141,24.4141,24.4,24.4,25800.0
2011-03-22 13:10:00,34.58,34.59,34.57,34.59,26300.0,24.4,24.4071,24.393,24.4071,26300.0
2011-03-22 13:15:00,34.59,34.59,34.58,34.59,12300.0,24.4071,24.4071,24.4,24.4071,12300.0
2011-03-22 13:20:00,34.59,34.59,34.57,34.57,18700.0,24.4071,24.4071,24.393,24.393,18700.0
2011-03-22 13:25:00,34.57,34.58,34.56,34.56,23600.0,24.393,24.4,24.3859,24.3859,23600.0
2011-03-22 13:30:00,34.56,34.57,34.52,34.52,55700.0,24.3859,24.393,24.3577,24.3577,55700.0
2011-03-22 13:35:00,34.53,34.55,34.51,34.51,77000.0,24.3647,24.3788,24.3506,24.3506,77000.0
2011-03-22 13:40:00,34.51,34.52,34.5,34.51,20400.0,24.3506,24.3577,24.3436,24.3506,20400.0
2011-03-22 13:45:00,34.5,34.59,34.5,34.59,82100.0,24.3436,24.4071,24.3436,24.4071,82100.0
2011-03-22 13:50:00,34.59,34.63,34.59,34.63,48800.0,24.4071,24.4353,24.4071,24.4353,48800.0
2011-03-22 13:55:00,34.63,34.64,34.6,34.6,37200.0,24.4353,24.4423,24.4141,24.4141,37200.0
2011-03-22 14:00:00,34.6,34.61,34.59,34.59,27700.0,24.4141,24.4212,24.4071,24.4071,27700.0
2011-03-22 14:05:00,34.6,34.6,34.55,34.55,30500.0,24.4141,24.4141,24.3788,24.3788,30500.0
2011-03-22 14:10:00,34.54,34.57,34.54,34.55,38600.0,24.3718,24.393,24.3718,24.3788,38600.0
2011-03-22 14:15:00,34.55,34.57,34.55,34.57,23400.0,24.3788,24.393,24.3788,24.393,23400.0
2011-03-22 14:20:00,34.57,34.58,34.54,34.58,46000.0,24.393,24.4,24.3718,24.4,46000.0
2011-03-22 14:25:00,34.58,34.59,34.56,34.57,26400.0,24.4,24.4071,24.3859,24.393,26400.0
2011-03-22 14:30:00,34.57,34.59,34.56,34.59,24200.0,24.393,24.4071,24.3859,24.4071,24200.0
2011-03-22 14:35:00,34.59,34.59,34.58,34.58,16300.0,24.4071,24.4071,24.4,24.4,16300.0
2011-03-22 14:40:00,34.58,34.59,34.57,34.57,28000.0,24.4,24.4071,24.393,24.393,28000.0
2011-03-22 14:45:00,34.57,34.59,34.57,34.59,49400.0,24.393,24.4071,24.393,24.4071,49400.0
2011-03-22 14:50:00,34.59,34.6,34.57,34.6,49900.0,24.4071,24.4141,24.393,24.4141,49900.0
2011-03-22 14:55:00,34.59,34.62,34.59,34.61,43500.0,24.4071,24.4282,24.4071,24.4212,43500.0
2011-03-22 15:00:00,34.62,34.62,34.6,34.6,35100.0,24.4282,24.4282,24.4141,24.4141,35100.0
2011-03-22 15:05:00,34.61,34.63,34.6,34.63,35600.0,24.4212,24.4353,24.4141,24.4353,35600.0
2011-03-22 15:10:00,34.63,34.64,34.62,34.64,28500.0,24.4353,24.4423,24.4282,24.4423,28500.0
2011-03-22 15:15:00,34.64,34.64,34.6,34.6,40000.0,24.4423,24.4423,24.4141,24.4141,40000.0
2011-03-22 15:20:00,34.6,34.61,34.6,34.6,27700.0,24.4141,24.4212,24.4141,24.4141,27700.0
2011-03-22 15:25:00,34.61,34.61,34.6,34.6,28600.0,24.4212,24.4212,24.4141,24.4141,28600.0
2011-03-22 15:30:00,34.6,34.61,34.6,34.6,22900.0,24.4141,24.4212,24.4141,24.4141,22900.0
2011-03-22 15:35:00,34.6,34.61,34.57,34.58,62100.0,24.4141,24.4212,24.393,24.4,62100.0
2011-03-22 15:40:00,34.57,34.58,34.55,34.57,34200.0,24.393,24.4,24.3788,24.393,34200.0
2011-03-22 15:45:00,34.56,34.58,34.56,34.58,60300.0,24.3859,24.4,24.3859,24.4,60300.0
2011-03-22 15:50:00,34.58,34.6,34.55,34.55,116600.0,24.4,24.4141,24.3788,24.3788,116600.0
2011-03-22 15:55:00,34.56,34.6,34.55,34.59,205600.0,24.3859,24.4141,24.3788,24.4071,205600.0
2011-03-23 09:30:00,34.48,34.52,34.41,34.48,77900.0,24.3294,24.3577,24.2801,24.3294,77900.0
2011-03-23 09:35:00,34.46,34.47,34.31,34.39,85600.0,24.3153,24.3224,24.2095,24.2659,85600.0
2011-03-23 09:40:00,34.4,34.4,34.32,34.33,56400.0,24.273,24.273,24.2165,24.2236,56400.0
2011-03-23 09:45:00,34.33,34.36,34.27,34.27,63700.0,24.2236,24.2448,24.1813,24.1813,63700.0
2011-03-23 09:50:00,34.27,34.33,34.27,34.32,43900.0,24.1813,24.2236,24.1813,24.2165,43900.0
2011-03-23 09:55:00,34.32,34.34,34.31,34.33,26700.0,24.2165,24.2307,24.2095,24.2236,26700.0
2011-03-23 10:00:00,34.32,34.33,34.23,34.25,61600.0,24.2165,24.2236,24.153,24.1672,61600.0
2011-03-23 10:05:00,34.25,34.25,34.22,34.23,33700.0,24.1672,24.1672,24.146,24.153,33700.0
2011-03-23 10:10:00,34.22,34.23,34.2,34.22,39900.0,24.146,24.153,24.1319,24.146,39900.0
2011-03-23 10:15:00,34.21,34.23,34.2,34.23,34600.0,24.1389,24.153,24.1319,24.153,34600.0
2011-03-23 10:20:00,34.23,34.24,34.22,34.23,43600.0,24.153,24.1601,24.146,24.153,43600.0
2011-03-23 10:25:00,34.24,34.28,34.22,34.27,36200.0,24.1601,24.1883,24.146,24.1813,36200.0
2011-03-23 10:30:00,34.27,34.29,34.23,34.28,66800.0,24.1813,24.1954,24.153,24.1883,66800.0
2011-03-23 10:35:00,34.27,34.33,34.27,34.33,33600.0,24.1813,24.2236,24.1813,24.2236,33600.0
2011-03-23 10:40:00,34.33,34.34,34.31,34.32,61600.0,24.2236,24.2307,24.2095,24.2165,61600.0
2011-03-23 10:45:00,34.31,34.32,34.27,34.3,47800.0,24.2095,24.2165,24.1813,24.2024,47800.0
2011-03-23 10:50:00,34.3,34.3,34.26,34.27,27200.0,24.2024,24.2024,24.1742,24.1813,27200.0
2011-03-23 10:55:00,34.27,34.27,34.25,34.26,31500.0,24.1813,24.1813,24.1672,24.1742,31500.0
2011-03-23 11:00:00,34.26,34.31,34.26,34.31,27000.0,24.1742,24.2095,24.1742,24.2095,27000.0
2011-03-23 11:05:00,34.3,34.32,34.3,34.3,38800.0,24.2024,24.2165,24.2024,24.2024,38800.0
2011-03-23 11:10:00,34.3,34.34,34.3,34.31,52800.0,24.2024,24.2307,24.2024,24.2095,52800.0
2011-03-23 11:15:00,34.31,34.32,34.29,34.31,42400.0,24.2095,24.2165,24.1954,24.2095,42400.0
2011-03-23 11:20:00,34.31,34.31,34.3,34.31,5300.0,24.2095,24.2095,24.2024,24.2095,5300.0
2011-03-23 11:25:00,34.31,34.31,34.29,34.3,45000.0,24.2095,24.2095,24.1954,24.2024,45000.0
2011-03-23 11:30:00,34.3,34.31,34.29,34.3,28000.0,24.2024,24.2095,24.1954,24.2024,28000.0
2011-03-23 11:35:00,34.3,34.32,34.3,34.32,19000.0,24.2024,24.2165,24.2024,24.2165,19000.0
2011-03-23 11:40:00,34.31,34.31,34.27,34.27,41000.0,24.2095,24.2095,24.1813,24.1813,41000.0
2011-03-23 11:45:00,34.26,34.27,34.23,34.24,30200.0,24.1742,24.1813,24.153,24.1601,30200.0
2011-03-23 11:50:00,34.23,34.24,34.23,34.24,13100.0,24.153,24.1601,24.153,24.1601,13100.0
2011-03-23 11:55:00,34.23,34.24,34.23,34.23,8500.0,24.153,24.1601,24.153,24.153,8500.0
2011-03-23 12:00:00,34.23,34.24,34.21,34.21,32600.0,24.153,24.1601,24.1389,24.1389,32600.0
2011-03-23 12:05:00,34.22,34.22,34.2,34.2,25300.0,24.146,24.146,24.1319,24.1319,25300.0
2011-03-23 12:10:00,34.21,34.21,34.2,34.21,17200.0,24.1389,24.1389,24.1319,24.1389,17200.0
2011-03-23 12:15:00,34.2,34.21,34.17,34.18,52400.0,24.1319,24.1389,24.1107,24.1178,52400.0
2011-03-23 12:20:00,34.18,34.24,34.18,34.23,32400.0,24.1178,24.1601,24.1178,24.153,32400.0
2011-03-23 12:25:00,34.24,34.29,34.24,34.29,54800.0,24.1601,24.1954,24.1601,24.1954,54800.0
2011-03-23 12:30:00,34.29,34.31,34.28,34.3,57900.0,24.1954,24.2095,24.1883,24.2024,57900.0
2011-03-23 12:35:00,34.3,34.3,34.28,34.28,24900.0,24.2024,24.2024,24.1883,24.1883,24900.0
2011-03-23 12:40:00,34.28,34.31,34.27,34.31,47400.0,24.1883,24.2095,24.1813,24.2095,47400.0
2011-03-23 12:45:00,34.31,34.34,34.3,34.33,14300.0,24.2095,24.2307,24.2024,24.2236,14300.0
2011-03-23 12:50:00,34.34,34.37,34.33,34.36,46600.0,24.2307,24.2518,24.2236,24.2448,46600.0
2011-03-23 12:55:00,34.36,34.39,34.36,34.38,20300.0,24.2448,24.2659,24.2448,24.2589,20300.0
2011-03-23 13:00:00,34.39,34.41,34.38,34.41,51700.0,24.2659,24.2801,24.2589,24.2801,51700.0
2011-03-23 13:05:00,34.41,34.42,34.4,34.41,11900.0,24.2801,24.2871,24.273,24.2801,11900.0
2011-03-23 13:10:00,34.41,34.42,34.39,34.42,32300.0,24.2801,24.2871,24.2659,24.2871,32300.0
2011-03-23 13:15:00,34.41,34.42,34.41,34.41,42400.0,24.2801,24.2871,24.2801,24.2801,42400.0
2011-03-23 13:20:00,34.41,34.42,34.37,34.4,52000.0,24.2801,24.2871,24.2518,24.273,52000.0
2011-03-23 13:25:00,34.4,34.41,34.36,34.37,23800.0,24.273,24.2801,24.2448,24.2518,23800.0
2011-03-23 13:30:00,34.36,34.39,34.36,34.39,32400.0,24.2448,24.2659,24.2448,24.2659,32400.0
2011-03-23 13:35:00,34.39,34.4,34.37,34.37,16900.0,24.2659,24.273,24.2518,24.2518,16900.0
2011-03-23 13:40:00,34.37,34.39,34.35,34.39,21000.0,24.2518,24.2659,24.2377,24.2659,21000.0
2011-03-23 13:45:00,34.39,34.39,34.36,34.39,13800.0,24.2659,24.2659,24.2448,24.2659,13800.0
2011-03-23 13:50:00,34.39,34.42,34.39,34.4,48200.0,24.2659,24.2871,24.2659,24.273,48200.0
2011-03-23 13:55:00,34.41,34.42,34.41,34.42,20400.0,24.2801,24.2871,24.2801,24.2871,20400.0
2011-03-23 14:00:00,34.42,34.42,34.37,34.37,45700.0,24.2871,24.2871,24.2518,24.2518,45700.0
2011-03-23 14:05:00,34.37,34.37,34.35,34.36,18200.0,24.2518,24.2518,24.2377,24.2448,18200.0
2011-03-23 14:10:00,34.35,34.36,34.33,34.34,29700.0,24.2377,24.2448,24.2236,24.2307,29700.0
2011-03-23 14:15:00,34.33,34.34,34.33,34.34,13400.0,24.2236,24.2307,24.2236,24.2307,13400.0
2011-03-23 14:20:00,34.34,34.34,34.3,34.31,38400.0,24.2307,24.2307,24.2024,24.2095,38400.0
2011-03-23 14:25:00,34.31,34.32,34.31,34.32,24600.0,24.2095,24.2165,24.2095,24.2165,24600.0
2011-03-23 14:30:00,34.32,34.32,34.27,34.3,59000.0,24.2165,24.2165,24.1813,24.2024,59000.0
2011-03-23 14:35:00,34.31,34.31,34.29,34.3,21900.0,24.2095,24.2095,24.1954,24.2024,21900.0
2011-03-23 14:40:00,34.29,34.31,34.29,34.3,35300.0,24.1954,24.2095,24.1954,24.2024,35300.0
2011-03-23 14:45:00,34.31,34.31,34.28,34.29,32500.0,24.2095,24.2095,24.1883,24.1954,32500.0
2011-03-23 14:50:00,34.29,34.34,34.29,34.33,67500.0,24.1954,24.2307,24.1954,24.2236,67500.0
2011-03-23 14:55:00,34.34,34.35,34.34,34.34,41600.0,24.2307,24.2377,24.2307,24.2307,41600.0
2011-03-23 15:00:00,34.34,34.34,34.33,34.34,31900.0,24.2307,24.2307,24.2236,24.2307,31900.0
2011-03-23 15:05:00,34.33,34.34,34.33,34.34,18300.0,24.2236,24.2307,24.2236,24.2307,18300.0
2011-03-23 15:10:00,34.33,34.39,34.33,34.38,89600.0,24.2236,24.2659,24.2236,24.2589,89600.0
2011-03-23 15:15:00,34.38,34.42,34.38,34.41,107300.0,24.2589,24.2871,24.2589,24.2801,107300.0
2011-03-23 15:20:00,34.4,34.42,34.4,34.42,53900.0,24.273,24.2871,24.273,24.2871,53900.0
2011-03-23 15:25:00,34.42,34.42,34.41,34.42,52400.0,24.2871,24.2871,24.2801,24.2871,52400.0
2011-03-23 15:30:00,34.42,34.42,34.37,34.37,109700.0,24.2871,24.2871,24.2518,24.2518,109700.0
2011-03-23 15:35:00,34.38,34.38,34.34,34.37,81900.0,24.2589,24.2589,24.2307,24.2518,81900.0
2011-03-23 15:40:00,34.37,34.37,34.34,34.34,79300.0,24.2518,24.2518,24.2307,24.2307,79300.0
2011-03-23 15:45:00,34.34,34.35,34.31,34.31,82000.0,24.2307,24.2377,24.2095,24.2095,82000.0
2011-03-23 15:50:00,34.32,34.4,34.31,34.38,99100.0,24.2165,24.273,24.2095,24.2589,99100.0
2011-03-23 15:55:00,34.38,34.4,34.36,34.37,209900.0,24.2589,24.273,24.2448,24.2518,209900.0
2011-03-24 09:30:00,34.44,34.46,34.39,34.44,93700.0,24.3012,24.3153,24.2659,24.3012,93700.0
2011-03-24 09:35:00,34.45,34.45,34.32,34.37,70300.0,24.3083,24.3083,24.2165,24.2518,70300.0
2011-03-24 09:40:00,34.38,34.45,34.33,34.45,46900.0,24.2589,24.3083,24.2236,24.3083,46900.0
2011-03-24 09:45:00,34.44,34.45,34.36,34.39,47300.0,24.3012,24.3083,24.2448,24.2659,47300.0
2011-03-24 09:50:00,34.39,34.4,34.34,34.39,36100.0,24.2659,24.273,24.2307,24.2659,36100.0
2011-03-24 09:55:00,34.39,34.42,34.38,34.39,33100.0,24.2659,24.2871,24.2589,24.2659,33100.0
2011-03-24 10:00:00,34.39,34.48,34.38,34.46,30000.0,24.2659,24.3294,24.2589,24.3153,30000.0
2011-03-24 10:05:00,34.46,34.48,34.45,34.47,40200.0,24.3153,24.3294,24.3083,24.3224,40200.0
2011-03-24 10:10:00,34.47,34.48,34.41,34.44,40600.0,24.3224,24.3294,24.2801,24.3012,40600.0
2011-03-24 10:15:00,34.44,34.45,34.42,34.44,46500.0,24.3012,24.3083,24.2871,24.3012,46500.0
2011-03-24 10:20:00,34.43,34.44,34.4,34.41,22300.0,24.2942,24.3012,24.273,24.2801,22300.0
2011-03-24 10:25:00,34.41,34.45,34.4,34.44,56700.0,24.2801,24.3083,24.273,24.3012,56700.0
2011-03-24 10:30:00,34.45,34.46,34.44,34.45,74600.0,24.3083,24.3153,24.3012,24.3083,74600.0
2011-03-24 10:35:00,34.45,34.49,34.44,34.46,54200.0,24.3083,24.3365,24.3012,24.3153,54200.0
2011-03-24 10:40:00,34.46,34.49,34.45,34.48,25100.0,24.3153,24.3365,24.3083,24.3294,25100.0
2011-03-24 10:45:00,34.48,34.49,34.45,34.47,21100.0,24.3294,24.3365,24.3083,24.3224,21100.0
2011-03-24 10:50:00,34.46,34.52,34.46,34.5,48200.0,24.3153,24.3577,24.3153,24.3436,48200.0
2011-03-24 10:55:00,34.5,34.58,34.5,34.54,85200.0,24.3436,24.4,24.3436,24.3718,85200.0
2011-03-24 11:00:00,34.54,34.59,34.54,34.59,45500.0,24.3718,24.4071,24.3718,24.4071,45500.0
2011-03-24 11:05:00,34.58,34.59,34.55,34.55,28500.0,24.4,24.4071,24.3788,24.3788,28500.0
2011-03-24 11:10:00,34.56,34.57,34.53,34.54,36100.0,24.3859,24.393,24.3647,24.3718,36100.0
2011-03-24 11:15:00,34.54,34.55,34.51,34.54,16200.0,24.3718,24.3788,24.3506,24.3718,16200.0
2011-03-24 11:20:00,34.54,34.58,34.53,34.54,20500.0,24.3718,24.4,24.3647,24.3718,20500.0
2011-03-24 11:25:00,34.53,34.54,34.5,34.52,19100.0,24.3647,24.3718,24.3436,24.3577,19100.0
2011-03-24 11:30:00,34.52,34.54,34.51,34.53,22700.0,24.3577,24.3718,24.3506,24.3647,22700.0
2011-03-24 11:35:00,34.54,34.56,34.54,34.55,25500.0,24.3718,24.3859,24.3718,24.3788,25500.0
2011-03-24 11:40:00,34.55,34.56,34.52,34.53,55100.0,24.3788,24.3859,24.3577,24.3647,55100.0
2011-03-24 11:45:00,34.53,34.53,34.5,34.51,20700.0,24.3647,24.3647,24.3436,24.3506,20700.0
2011-03-24 11:50:00,34.52,34.52,34.49,34.49,23000.0,24.3577,24.3577,24.3365,24.3365,23000.0
2011-03-24 11:55:00,34.49,34.5,34.48,34.48,14800.0,24.3365,24.3436,24.3294,24.3294,14800.0
2011-03-24 12:00:00,34.48,34.49,34.47,34.49,33100.0,24.3294,24.3365,24.3224,24.3365,33100.0
2011-03-24 12:05:00,34.5,34.53,34.48,34.51,55600.0,24.3436,24.3647,24.3294,24.3506,55600.0
2011-03-24 12:10:00,34.52,34.53,34.51,34.51,32900.0,24.3577,24.3647,24.3506,24.3506,32900.0
2011-03-24 12:15:00,34.52,34.55,34.51,34.54,43100.0,24.3577,24.3788,24.3506,24.3718,43100.0
2011-03-24 12:20:00,34.53,34.55,34.53,34.53,20200.0,24.3647,24.3788,24.3647,24.3647,20200.0
2011-03-24 12:25:00,34.54,34.58,34.53,34.56,45600.0,24.3718,24.4,24.3647,24.3859,45600.0
2011-03-24 12:30:00,34.57,34.57,34.53,34.55,14800.0,24.393,24.393,24.3647,24.3788,14800.0
2011-03-24 12:35:00,34.55,34.58,34.54,34.57,27800.0,24.3788,24.4,24.3718,24.393,27800.0
2011-03-24 12:40:00,34.57,34.59,34.56,34.59,15500.0,24.393,24.4071,24.3859,24.4071,15500.0
2011-03-24 12:45:00,34.58,34.62,34.58,34.61,22100.0,24.4,24.4282,24.4,24.4212,22100.0
2011-03-24 12:50:00,34.6,34.61,34.55,34.56,41500.0,24.4141,24.4212,24.3788,24.3859,41500.0
2011-03-24 12:55:00,34.56,34.57,34.54,34.56,24600.0,24.3859,24.393,24.3718,24.3859,24600.0
2011-03-24 13:00:00,34.55,34.56,34.53,34.56,16600.0,24.3788,24.3859,24.3647,24.3859,16600.0
2011-03-24 13:05:00,34.56,34.58,34.54,34.55,22300.0,24.3859,24.4,24.3718,24.3788,22300.0
2011-03-24 13:10:00,34.55,34.56,34.53,34.54,15100.0,24.3788,24.3859,24.3647,24.3718,15100.0
2011-03-24 13:15:00,34.54,34.56,34.53,34.56,19000.0,24.3718,24.3859,24.3647,24.3859,19000.0
2011-03-24 13:20:00,34.56,34.56,34.54,34.56,13700.0,24.3859,24.3859,24.3718,24.3859,13700.0
2011-03-24 13:25:00,34.56,34.56,34.54,34.56,20300.0,24.3859,24.3859,24.3718,24.3859,20300.0
2011-03-24 13:30:00,34.56,34.57,34.55,34.56,15200.0,24.3859,24.393,24.3788,24.3859,15200.0
2011-03-24 13:35:00,34.55,34.57,34.55,34.55,15000.0,24.3788,24.393,24.3788,24.3788,15000.0
2011-03-24 13:40:00,34.56,34.59,34.55,34.59,51300.0,24.3859,24.4071,24.3788,24.4071,51300.0
2011-03-24 13:45:00,34.59,34.59,34.53,34.55,35600.0,24.4071,24.4071,24.3647,24.3788,35600.0
2011-03-24 13:50:00,34.54,34.57,34.54,34.56,17400.0,24.3718,24.393,24.3718,24.3859,17400.0
2011-03-24 13:55:00,34.56,34.59,34.55,34.58,30700.0,24.3859,24.4071,24.3788,24.4,30700.0
2011-03-24 14:00:00,34.59,34.61,34.58,34.61,31500.0,24.4071,24.4212,24.4,24.4212,31500.0
2011-03-24 14:05:00,34.61,34.63,34.61,34.62,36400.0,24.4212,24.4353,24.4212,24.4282,36400.0
2011-03-24 14:10:00,34.63,34.63,34.61,34.63,27600.0,24.4353,24.4353,24.4212,24.4353,27600.0
2011-03-24 14:15:00,34.62,34.62,34.59,34.61,31800.0,24.4282,24.4282,24.4071,24.4212,31800.0
2011-03-24 14:20:00,34.62,34.63,34.61,34.61,23600.0,24.4282,24.4353,24.4212,24.4212,23600.0
2011-03-24 14:25:00,34.62,34.62,34.61,34.61,13400.0,24.4282,24.4282,24.4212,24.4212,13400.0
2011-03-24 14:30:00,34.62,34.62,34.59,34.59,25400.0,24.4282,24.4282,24.4071,24.4071,25400.0
2011-03-24 14:35:00,34.59,34.61,34.58,34.58,31700.0,24.4071,24.4212,24.4,24.4,31700.0
2011-03-24 14:40:00,34.58,34.59,34.57,34.59,28900.0,24.4,24.4071,24.393,24.4071,28900.0
2011-03-24 14:45:00,34.59,34.6,34.57,34.58,41000.0,24.4071,24.4141,24.393,24.4,41000.0
2011-03-24 14:50:00,34.57,34.61,34.57,34.58,72300.0,24.393,24.4212,24.393,24.4,72300.0
2011-03-24 14:55:00,34.57,34.62,34.57,34.62,30100.0,24.393,24.4282,24.393,24.4282,30100.0
2011-03-24 15:00:00,34.62,34.62,34.61,34.62,48900.0,24.4282,24.4282,24.4212,24.4282,48900.0
2011-03-24 15:05:00,34.62,34.63,34.61,34.63,31700.0,24.4282,24.4353,24.4212,24.4353,31700.0
2011-03-24 15:10:00,34.63,34.63,34.62,34.63,22600.0,24.4353,24.4353,24.4282,24.4353,22600.0
2011-03-24 15:15:00,34.63,34.68,34.62,34.67,65600.0,24.4353,24.4706,24.4282,24.4635,65600.0
2011-03-24 15:20:00,34.66,34.7,34.66,34.69,72400.0,24.4565,24.4847,24.4565,24.4776,72400.0
2011-03-24 15:25:00,34.69,34.69,34.66,34.67,39800.0,24.4776,24.4776,24.4565,24.4635,39800.0
2011-03-24 15:30:00,34.66,34.67,34.63,34.63,53500.0,24.4565,24.4635,24.4353,24.4353,53500.0
2011-03-24 15:35:00,34.63,34.65,34.6,34.6,98800.0,24.4353,24.4494,24.4141,24.4141,98800.0
2011-03-24 15:40:00,34.6,34.64,34.6,34.64,97300.0,24.4141,24.4423,24.4141,24.4423,97300.0
2011-03-24 15:45:00,34.63,34.63,34.61,34.62,58200.0,24.4353,24.4353,24.4212,24.4282,58200.0
2011-03-24 15:50:00,34.62,34.62,34.6,34.62,98100.0,24.4282,24.4282,24.4141,24.4282,98100.0
2011-03-24 15:55:00,34.61,34.63,34.61,34.63,191600.0,24.4212,24.4353,24.4212,24.4353,191600.0
2011-03-25 09:30:00,34.59,34.6,34.54,34.57,192800.0,24.4071,24.4141,24.3718,24.393,192800.0
2011-03-25 09:35:00,34.57,34.6,34.54,34.57,37000.0,24.393,24.4141,24.3718,24.393,37000.0
2011-03-25 09:40:00,34.56,34.58,34.54,34.55,37900.0,24.3859,24.4,24.3718,24.3788,37900.0
2011-03-25 09:45:00,34.55,34.57,34.54,34.55,30400.0,24.3788,24.393,24.3718,24.3788,30400.0
2011-03-25 09:50:00,34.55,34.55,34.52,34.53,55100.0,24.3788,24.3788,24.3577,24.3647,55100.0
2011-03-25 09:55:00,34.54,34.54,34.51,34.51,28700.0,24.3718,24.3718,24.3506,24.3506,28700.0
2011-03-25 10:00:00,34.52,34.52,34.48,34.49,53000.0,24.3577,24.3577,24.3294,24.3365,53000.0
2011-03-25 10:05:00,34.49,34.5,34.48,34.48,33100.0,24.3365,24.3436,24.3294,24.3294,33100.0
2011-03-25 10:10:00,34.49,34.5,34.46,34.48,28800.0,24.3365,24.3436,24.3153,24.3294,28800.0
2011-03-25 10:15:00,34.48,34.49,34.47,34.48,15300.0,24.3294,24.3365,24.3224,24.3294,15300.0
2011-03-25 10:20:00,34.48,34.52,34.48,34.51,66200.0,24.3294,24.3577,24.3294,24.3506,66200.0
2011-03-25 10:25:00,34.51,34.51,34.49,34.5,29400.0,24.3506,24.3506,24.3365,24.3436,29400.0
2011-03-25 10:30:00,34.5,34.53,34.49,34.53,51800.0,24.3436,24.3647,24.3365,24.3647,51800.0
2011-03-25 10:35:00,34.53,34.53,34.49,34.5,23200.0,24.3647,24.3647,24.3365,24.3436,23200.0
2011-03-25 10:40:00,34.5,34.52,34.48,34.5,42600.0,24.3436,24.3577,24.3294,24.3436,42600.0
2011-03-25 10:45:00,34.5,34.51,34.48,34.49,52700.0,24.3436,24.3506,24.3294,24.3365,52700.0
2011-03-25 10:50:00,34.49,34.51,34.48,34.51,40100.0,24.3365,24.3506,24.3294,24.3506,40100.0
2011-03-25 10:55:00,34.51,34.52,34.49,34.5,28900.0,24.3506,24.3577,24.3365,24.3436,28900.0
2011-03-25 11:00:00,34.5,34.51,34.49,34.51,74600.0,24.3436,24.3506,24.3365,24.3506,74600.0
2011-03-25 11:05:00,34.5,34.53,34.49,34.53,113300.0,24.3436,24.3647,24.3365,24.3647,113300.0
2011-03-25 11:10:00,34.53,34.55,34.51,34.54,76700.0,24.3647,24.3788,24.3506,24.3718,76700.0
2011-03-25 11:15:00,34.55,34.58,34.54,34.58,28800.0,24.3788,24.4,24.3718,24.4,28800.0
2011-03-25 11:20:00,34.58,34.6,34.57,34.59,29100.0,24.4,24.4141,24.393,24.4071,29100.0
2011-03-25 11:25:00,34.6,34.62,34.59,34.62,31900.0,24.4141,24.4282,24.4071,24.4282,31900.0
2011-03-25 11:30:00,34.62,34.62,34.58,34.58,57600.0,24.4282,24.4282,24.4,24.4,57600.0
2011-03-25 11:35:00,34.58,34.58,34.55,34.56,36900.0,24.4,24.4,24.3788,24.3859,36900.0
2011-03-25 11:40:00,34.55,34.55,34.53,34.55,26100.0,24.3788,24.3788,24.3647,24.3788,26100.0
2011-03-25 11:45:00,34.55,34.59,34.55,34.59,36600.0,24.3788,24.4071,24.3788,24.4071,36600.0
2011-03-25 11:50:00,34.58,34.58,34.57,34.57,26200.0,24.4,24.4,24.393,24.393,26200.0
2011-03-25 11:55:00,34.57,34.6,34.56,34.59,21800.0,24.393,24.4141,24.3859,24.4071,21800.0
2011-03-25 12:00:00,34.59,34.61,34.58,34.61,37700.0,24.4071,24.4212,24.4,24.4212,37700.0
2011-03-25 12:05:00,34.6,34.62,34.58,34.62,76900.0,24.4141,24.4282,24.4,24.4282,76900.0
2011-03-25 12:10:00,34.62,34.62,34.58,34.59,53400.0,24.4282,24.4282,24.4,24.4071,53400.0
2011-03-25 12:15:00,34.6,34.62,34.59,34.59,63900.0,24.4141,24.4282,24.4071,24.4071,63900.0
2011-03-25 12:20:00,34.59,34.6,34.57,34.59,62100.0,24.4071,24.4141,24.393,24.4071,62100.0
2011-03-25 12:25:00,34.59,34.6,34.56,34.57,49200.0,24.4071,24.4141,24.3859,24.393,49200.0
2011-03-25 12:30:00,34.57,34.57,34.52,34.52,62700.0,24.393,24.393,24.3577,24.3577,62700.0
2011-03-25 12:35:00,34.53,34.54,34.51,34.54,57200.0,24.3647,24.3718,24.3506,24.3718,57200.0
2011-03-25 12:40:00,34.54,34.54,34.5,34.51,23100.0,24.3718,24.3718,24.3436,24.3506,23100.0
2011-03-25 12:45:00,34.51,34.54,34.5,34.54,31900.0,24.3506,24.3718,24.3436,24.3718,31900.0
2011-03-25 12:50:00,34.54,34.55,34.52,34.53,36600.0,24.3718,24.3788,24.3577,24.3647,36600.0
2011-03-25 12:55:00,34.52,34.54,34.51,34.51,29700.0,24.3577,24.3718,24.3506,24.3506,29700.0
2011-03-25 13:00:00,34.51,34.55,34.51,34.55,20700.0,24.3506,24.3788,24.3506,24.3788,20700.0
2011-03-25 13:05:00,34.54,34.61,34.54,34.61,170500.0,24.3718,24.4212,24.3718,24.4212,170500.0
2011-03-25 13:10:00,34.61,34.62,34.59,34.59,34500.0,24.4212,24.4282,24.4071,24.4071,34500.0
2011-03-25 13:15:00,34.59,34.61,34.59,34.59,69900.0,24.4071,24.4212,24.4071,24.4071,69900.0
2011-03-25 13:20:00,34.6,34.61,34.59,34.61,52800.0,24.4141,24.4212,24.4071,24.4212,52800.0
2011-03-25 13:25:00,34.61,34.63,34.59,34.6,47400.0,24.4212,24.4353,24.4071,24.4141,47400.0
2011-03-25 13:30:00,34.59,34.65,34.59,34.65,84200.0,24.4071,24.4494,24.4071,24.4494,84200.0
2011-03-25 13:35:00,34.65,34.7,34.65,34.66,58900.0,24.4494,24.4847,24.4494,24.4565,58900.0
2011-03-25 13:40:00,34.67,34.67,34.63,34.64,44100.0,24.4635,24.4635,24.4353,24.4423,44100.0
2011-03-25 13:45:00,34.63,34.65,34.63,34.65,16000.0,24.4353,24.4494,24.4353,24.4494,16000.0
2011-03-25 13:50:00,34.65,34.7,34.65,34.69,64600.0,24.4494,24.4847,24.4494,24.4776,64600.0
2011-03-25 13:55:00,34.69,34.69,34.65,34.66,44700.0,24.4776,24.4776,24.4494,24.4565,44700.0
2011-03-25 14:00:00,34.65,34.66,34.64,34.65,43300.0,24.4494,24.4565,24.4423,24.4494,43300.0
2011-03-25 14:05:00,34.65,34.65,34.63,34.63,24100.0,24.4494,24.4494,24.4353,24.4353,24100.0
2011-03-25 14:10:00,34.64,34.65,34.63,34.64,12800.0,24.4423,24.4494,24.4353,24.4423,12800.0
2011-03-25 14:15:00,34.64,34.65,34.6,34.61,24700.0,24.4423,24.4494,24.4141,24.4212,24700.0
2011-03-25 14:20:00,34.61,34.63,34.61,34.63,15600.0,24.4212,24.4353,24.4212,24.4353,15600.0
2011-03-25 14:25:00,34.62,34.63,34.58,34.59,42200.0,24.4282,24.4353,24.4,24.4071,42200.0
2011-03-25 14:30:00,34.59,34.6,34.57,34.6,23300.0,24.4071,24.4141,24.393,24.4141,23300.0
2011-03-25 14:35:00,34.6,34.61,34.58,34.6,28900.0,24.4141,24.4212,24.4,24.4141,28900.0
2011-03-25 14:40:00,34.6,34.6,34.59,34.59,11800.0,24.4141,24.4141,24.4071,24.4071,11800.0
2011-03-25 14:45:00,34.6,34.61,34.59,34.59,24900.0,24.4141,24.4212,24.4071,24.4071,24900.0
2011-03-25 14:50:00,34.6,34.63,34.59,34.63,18700.0,24.4141,24.4353,24.4071,24.4353,18700.0
2011-03-25 14:55:00,34.62,34.63,34.6,34.61,19800.0,24.4282,24.4353,24.4141,24.4212,19800.0
2011-03-25 15:00:00,34.61,34.61,34.6,34.6,14200.0,24.4212,24.4212,24.4141,24.4141,14200.0
2011-03-25 15:05:00,34.6,34.61,34.58,34.58,28500.0,24.4141,24.4212,24.4,24.4,28500.0
2011-03-25 15:10:00,34.59,34.61,34.56,34.56,106500.0,24.4071,24.4212,24.3859,24.3859,106500.0
2011-03-25 15:15:00,34.57,34.58,34.54,34.54,63200.0,24.393,24.4,24.3718,24.3718,63200.0
2011-03-25 15:20:00,34.55,34.55,34.45,34.47,423100.0,24.3788,24.3788,24.3083,24.3224,423100.0
2011-03-25 15:25:00,34.47,34.48,34.46,34.47,59800.0,24.3224,24.3294,24.3153,24.3224,59800.0
2011-03-25 15:30:00,34.48,34.5,34.47,34.5,54500.0,24.3294,24.3436,24.3224,24.3436,54500.0
2011-03-25 15:35:00,34.5,34.55,34.5,34.54,77700.0,24.3436,24.3788,24.3436,24.3718,77700.0
2011-03-25 15:40:00,34.55,34.56,34.49,34.5,122700.0,24.3788,24.3859,24.3365,24.3436,122700.0
2011-03-25 15:45:00,34.49,34.5,34.47,34.49,188500.0,24.3365,24.3436,24.3224,24.3365,188500.0
2011-03-25 15:50:00,34.49,34.5,34.46,34.49,143500.0,24.3365,24.3436,24.3153,24.3365,143500.0
2011-03-25 15:55:00,34.48,34.5,34.45,34.49,175400.0,24.3294,24.3436,24.3083,24.3365,175400.0
2011-03-28 09:30:00,34.46,34.63,34.46,34.58,135300.0,24.3153,24.4353,24.3153,24.4,135300.0
2011-03-28 09:35:00,34.58,34.61,34.56,34.6,136100.0,24.4,24.4212,24.3859,24.4141,136100.0
2011-03-28 09:40:00,34.6,34.62,34.58,34.58,165000.0,24.4141,24.4282,24.4,24.4,165000.0
2011-03-28 09:45:00,34.58,34.61,34.54,34.55,81900.0,24.4,24.4212,24.3718,24.3788,81900.0
2011-03-28 09:50:00,34.55,34.62,34.54,34.6,203500.0,24.3788,24.4282,24.3718,24.4141,203500.0
2011-03-28 09:55:00,34.61,34.61,34.58,34.6,159900.0,24.4212,24.4212,24.4,24.4141,159900.0
2011-03-28 10:00:00,34.61,34.63,34.58,34.58,53300.0,24.4212,24.4353,24.4,24.4,53300.0
2011-03-28 10:05:00,34.58,34.6,34.53,34.54,186900.0,24.4,24.4141,24.3647,24.3718,186900.0
2011-03-28 10:10:00,34.54,34.57,34.5,34.57,81000.0,24.3718,24.393,24.3436,24.393,81000.0
2011-03-28 10:15:00,34.58,34.58,34.51,34.51,65100.0,24.4,24.4,24.3506,24.3506,65100.0
2011-03-28 10:20:00,34.52,34.52,34.46,34.47,93100.0,24.3577,24.3577,24.3153,24.3224,93100.0
2011-03-28 10:25:00,34.47,34.49,34.46,34.48,54200.0,24.3224,24.3365,24.3153,24.3294,54200.0
2011-03-28 10:30:00,34.49,34.49,34.45,34.49,49000.0,24.3365,24.3365,24.3083,24.3365,49000.0
2011-03-28 10:35:00,34.49,34.49,34.45,34.45,46200.0,24.3365,24.3365,24.3083,24.3083,46200.0
2011-03-28 10:40:00,34.46,34.48,34.45,34.47,46400.0,24.3153,24.3294,24.3083,24.3224,46400.0
2011-03-28 10:45:00,34.46,34.51,34.45,34.51,52900.0,24.3153,24.3506,24.3083,24.3506,52900.0
2011-03-28 10:50:00,34.51,34.53,34.48,34.49,146100.0,24.3506,24.3647,24.3294,24.3365,146100.0
2011-03-28 10:55:00,34.48,34.53,34.48,34.53,68600.0,24.3294,24.3647,24.3294,24.3647,68600.0
2011-03-28 11:00:00,34.52,34.54,34.5,34.52,52700.0,24.3577,24.3718,24.3436,24.3577,52700.0
2011-03-28 11:05:00,34.52,34.54,34.51,34.53,18200.0,24.3577,24.3718,24.3506,24.3647,18200.0
2011-03-28 11:10:00,34.53,34.54,34.52,34.53,25500.0,24.3647,24.3718,24.3577,24.3647,25500.0
2011-03-28 11:15:00,34.53,34.53,34.51,34.52,16600.0,24.3647,24.3647,24.3506,24.3577,16600.0
2011-03-28 11:20:00,34.52,34.54,34.49,34.49,66200.0,24.3577,24.3718,24.3365,24.3365,66200.0
2011-03-28 11:25:00,34.49,34.51,34.49,34.51,20400.0,24.3365,24.3506,24.3365,24.3506,20400.0
2011-03-28 11:30:00,34.51,34.53,34.49,34.5,54000.0,24.3506,24.3647,24.3365,24.3436,54000.0
2011-03-28 11:35:00,34.5,34.5,34.48,34.5,27200.0,24.3436,24.3436,24.3294,24.3436,27200.0
2011-03-28 11:40:00,34.5,34.51,34.49,34.5,23500.0,24.3436,24.3506,24.3365,24.3436,23500.0
2011-03-28 11:45:00,34.49,34.52,34.49,34.51,25500.0,24.3365,24.3577,24.3365,24.3506,25500.0
2011-03-28 11:50:00,34.51,34.52,34.48,34.5,17100.0,24.3506,24.3577,24.3294,24.3436,17100.0
2011-03-28 11:55:00,34.5,34.5,34.47,34.48,18900.0,24.3436,24.3436,24.3224,24.3294,18900.0
2011-03-28 12:00:00,34.49,34.49,34.47,34.49,16300.0,24.3365,24.3365,24.3224,24.3365,16300.0
2011-03-28 12:05:00,34.49,34.49,34.47,34.47,18700.0,24.3365,24.3365,24.3224,24.3224,18700.0
2011-03-28 12:10:00,34.47,34.48,34.46,34.47,21200.0,24.3224,24.3294,24.3153,24.3224,21200.0
2011-03-28 12:15:00,34.47,34.47,34.45,34.46,26000.0,24.3224,24.3224,24.3083,24.3153,26000.0
2011-03-28 12:20:00,34.45,34.46,34.45,34.46,13600.0,24.3083,24.3153,24.3083,24.3153,13600.0
2011-03-28 12:25:00,34.46,34.47,34.45,34.46,13800.0,24.3153,24.3224,24.3083,24.3153,13800.0
2011-03-28 12:30:00,34.46,34.48,34.46,34.47,13900.0,24.3153,24.3294,24.3153,24.3224,13900.0
2011-03-28 12:35:00,34.48,34.48,34.46,34.47,28200.0,24.3294,24.3294,24.3153,24.3224,28200.0
2011-03-28 12:40:00,34.47,34.48,34.47,34.48,16700.0,24.3224,24.3294,24.3224,24.3294,16700.0
2011-03-28 12:45:00,34.48,34.48,34.47,34.47,15700.0,24.3294,24.3294,24.3224,24.3224,15700.0
2011-03-28 12:50:00,34.47,34.5,34.47,34.5,21600.0,24.3224,24.3436,24.3224,24.3436,21600.0
2011-03-28 12:55:00,34.5,34.5,34.48,34.49,29200.0,24.3436,24.3436,24.3294,24.3365,29200.0
2011-03-28 13:00:00,34.5,34.5,34.49,34.5,18800.0,24.3436,24.3436,24.3365,24.3436,18800.0
2011-03-28 13:05:00,34.5,34.51,34.49,34.5,18300.0,24.3436,24.3506,24.3365,24.3436,18300.0
2011-03-28 13:10:00,34.5,34.51,34.49,34.51,15600.0,24.3436,24.3506,24.3365,24.3506,15600.0
2011-03-28 13:15:00,34.51,34.51,34.49,34.5,25000.0,24.3506,24.3506,24.3365,24.3436,25000.0
2011-03-28 13:20:00,34.49,34.51,34.48,34.5,45000.0,24.3365,24.3506,24.3294,24.3436,45000.0
2011-03-28 13:25:00,34.5,34.5,34.47,34.47,15500.0,24.3436,24.3436,24.3224,24.3224,15500.0
2011-03-28 13:30:00,34.48,34.5,34.48,34.5,18000.0,24.3294,24.3436,24.3294,24.3436,18000.0
2011-03-28 13:35:00,34.5,34.51,34.49,34.5,23500.0,24.3436,24.3506,24.3365,24.3436,23500.0
2011-03-28 13:40:00,34.49,34.5,34.47,34.49,51000.0,24.3365,24.3436,24.3224,24.3365,51000.0
2011-03-28 13:45:00,34.49,34.5,34.48,34.49,33700.0,24.3365,24.3436,24.3294,24.3365,33700.0
2011-03-28 13:50:00,34.48,34.49,34.48,34.49,9300.0,24.3294,24.3365,24.3294,24.3365,9300.0
2011-03-28 13:55:00,34.48,34.5,34.48,34.49,17600.0,24.3294,24.3436,24.3294,24.3365,17600.0
2011-03-28 14:00:00,34.5,34.5,34.47,34.49,38100.0,24.3436,24.3436,24.3224,24.3365,38100.0
2011-03-28 14:05:00,34.48,34.49,34.48,34.49,14500.0,24.3294,24.3365,24.3294,24.3365,14500.0
2011-03-28 14:10:00,34.48,34.49,34.46,34.46,28400.0,24.3294,24.3365,24.3153,24.3153,28400.0
2011-03-28 14:15:00,34.46,34.48,34.46,34.47,26700.0,24.3153,24.3294,24.3153,24.3224,26700.0
2011-03-28 14:20:00,34.48,34.48,34.47,34.47,25400.0,24.3294,24.3294,24.3224,24.3224,25400.0
2011-03-28 14:25:00,34.48,34.48,34.46,34.47,40800.0,24.3294,24.3294,24.3153,24.3224,40800.0
2011-03-28 14:30:00,34.47,34.47,34.45,34.46,33100.0,24.3224,24.3224,24.3083,24.3153,33100.0
2011-03-28 14:35:00,34.45,34.47,34.45,34.47,17500.0,24.3083,24.3224,24.3083,24.3224,17500.0
2011-03-28 14:40:00,34.47,34.48,34.46,34.47,30500.0,24.3224,24.3294,24.3153,24.3224,30500.0
2011-03-28 14:45:00,34.48,34.5,34.47,34.48,64300.0,24.3294,24.3436,24.3224,24.3294,64300.0
2011-03-28 14:50:00,34.49,34.49,34.47,34.48,46500.0,24.3365,24.3365,24.3224,24.3294,46500.0
2011-03-28 14:55:00,34.47,34.48,34.47,34.48,23200.0,24.3224,24.3294,24.3224,24.3294,23200.0
2011-03-28 15:00:00,34.47,34.5,34.47,34.49,58000.0,24.3224,24.3436,24.3224,24.3365,58000.0
2011-03-28 15:05:00,34.48,34.49,34.48,34.49,34100.0,24.3294,24.3365,24.3294,24.3365,34100.0
2011-03-28 15:10:00,34.48,34.49,34.47,34.47,62800.0,24.3294,24.3365,24.3224,24.3224,62800.0
2011-03-28 15:15:00,34.47,34.48,34.46,34.46,62000.0,24.3224,24.3294,24.3153,24.3153,62000.0
2011-03-28 15:20:00,34.46,34.47,34.44,34.44,47000.0,24.3153,24.3224,24.3012,24.3012,47000.0
2011-03-28 15:25:00,34.44,34.49,34.44,34.48,93500.0,24.3012,24.3365,24.3012,24.3294,93500.0
2011-03-28 15:30:00,34.48,34.5,34.48,34.5,48300.0,24.3294,24.3436,24.3294,24.3436,48300.0
2011-03-28 15:35:00,34.5,34.5,34.45,34.45,143700.0,24.3436,24.3436,24.3083,24.3083,143700.0
2011-03-28 15:40:00,34.46,34.46,34.41,34.42,85200.0,24.3153,24.3153,24.2801,24.2871,85200.0
2011-03-28 15:45:00,34.42,34.44,34.4,34.41,158800.0,24.2871,24.3012,24.273,24.2801,158800.0
2011-03-28 15:50:00,34.41,34.42,34.39,34.4,110200.0,24.2801,24.2871,24.2659,24.273,110200.0
2011-03-28 15:55:00,34.4,34.4,34.38,34.38,154300.0,24.273,24.273,24.2589,24.2589,154300.0
2011-03-29 09:30:00,34.38,34.45,34.33,34.43,126700.0,24.2589,24.3083,24.2236,24.2942,126700.0
2011-03-29 09:35:00,34.43,34.48,34.42,34.45,43500.0,24.2942,24.3294,24.2871,24.3083,43500.0
2011-03-29 09:40:00,34.44,34.5,34.43,34.45,93000.0,24.3012,24.3436,24.2942,24.3083,93000.0
2011-03-29 09:45:00,34.46,34.46,34.44,34.46,51000.0,24.3153,24.3153,24.3012,24.3153,51000.0
2011-03-29 09:50:00,34.46,34.47,34.44,34.46,37900.0,24.3153,24.3224,24.3012,24.3153,37900.0
2011-03-29 09:55:00,34.45,34.46,34.42,34.43,86400.0,24.3083,24.3153,24.2871,24.2942,86400.0
2011-03-29 10:00:00,34.42,34.46,34.42,34.44,63000.0,24.2871,24.3153,24.2871,24.3012,63000.0
2011-03-29 10:05:00,34.44,34.46,34.42,34.46,38900.0,24.3012,24.3153,24.2871,24.3153,38900.0
2011-03-29 10:10:00,34.46,34.51,34.45,34.48,44200.0,24.3153,24.3506,24.3083,24.3294,44200.0
2011-03-29 10:15:00,34.47,34.53,34.47,34.51,39900.0,24.3224,24.3647,24.3224,24.3506,39900.0
2011-03-29 10:20:00,34.51,34.52,34.5,34.51,11500.0,24.3506,24.3577,24.3436,24.3506,11500.0
2011-03-29 10:25:00,34.51,34.54,34.48,34.48,31800.0,24.3506,24.3718,24.3294,24.3294,31800.0
2011-03-29 10:30:00,34.48,34.51,34.48,34.49,40000.0,24.3294,24.3506,24.3294,24.3365,40000.0
2011-03-29 10:35:00,34.5,34.5,34.48,34.48,16700.0,24.3436,24.3436,24.3294,24.3294,16700.0
2011-03-29 10:40:00,34.49,34.49,34.47,34.47,20600.0,24.3365,24.3365,24.3224,24.3224,20600.0
2011-03-29 10:45:00,34.48,34.48,34.47,34.47,26100.0,24.3294,24.3294,24.3224,24.3224,26100.0
2011-03-29 10:50:00,34.47,34.48,34.45,34.45,36900.0,24.3224,24.3294,24.3083,24.3083,36900.0
2011-03-29 10:55:00,34.45,34.47,34.45,34.47,33600.0,24.3083,24.3224,24.3083,24.3224,33600.0
2011-03-29 11:00:00,34.47,34.47,34.46,34.46,10400.0,24.3224,24.3224,24.3153,24.3153,10400.0
2011-03-29 11:05:00,34.47,34.47,34.46,34.46,27200.0,24.3224,24.3224,24.3153,24.3153,27200.0
2011-03-29 11:10:00,34.46,34.46,34.43,34.44,77400.0,24.3153,24.3153,24.2942,24.3012,77400.0
2011-03-29 11:15:00,34.44,34.46,34.44,34.44,43200.0,24.3012,24.3153,24.3012,24.3012,43200.0
2011-03-29 11:20:00,34.45,34.46,34.44,34.45,50800.0,24.3083,24.3153,24.3012,24.3083,50800.0
2011-03-29 11:25:00,34.45,34.46,34.45,34.46,39500.0,24.3083,24.3153,24.3083,24.3153,39500.0
2011-03-29 11:30:00,34.45,34.46,34.45,34.45,34400.0,24.3083,24.3153,24.3083,24.3083,34400.0
2011-03-29 11:35:00,34.46,34.46,34.43,34.45,59400.0,24.3153,24.3153,24.2942,24.3083,59400.0
2011-03-29 11:40:00,34.45,34.46,34.44,34.45,18600.0,24.3083,24.3153,24.3012,24.3083,18600.0
2011-03-29 11:45:00,34.45,34.46,34.45,34.46,16400.0,24.3083,24.3153,24.3083,24.3153,16400.0
2011-03-29 11:50:00,34.46,34.46,34.45,34.46,12500.0,24.3153,24.3153,24.3083,24.3153,12500.0
2011-03-29 11:55:00,34.45,34.46,34.45,34.46,15400.0,24.3083,24.3153,24.3083,24.3153,15400.0
2011-03-29 12:00:00,34.45,34.46,34.45,34.45,58700.0,24.3083,24.3153,24.3083,24.3083,58700.0
2011-03-29 12:05:00,34.45,34.46,34.45,34.45,20300.0,24.3083,24.3153,24.3083,24.3083,20300.0
2011-03-29 12:10:00,34.46,34.46,34.45,34.45,57600.0,24.3153,24.3153,24.3083,24.3083,57600.0
2011-03-29 12:15:00,34.45,34.46,34.45,34.46,36600.0,24.3083,24.3153,24.3083,24.3153,36600.0
2011-03-29 12:20:00,34.45,34.46,34.45,34.45,27700.0,24.3083,24.3153,24.3083,24.3083,27700.0
2011-03-29 12:25:00,34.45,34.46,34.45,34.46,24200.0,24.3083,24.3153,24.3083,24.3153,24200.0
2011-03-29 12:30:00,34.45,34.46,34.43,34.44,54100.0,24.3083,24.3153,24.2942,24.3012,54100.0
2011-03-29 12:35:00,34.44,34.46,34.44,34.45,77300.0,24.3012,24.3153,24.3012,24.3083,77300.0
2011-03-29 12:40:00,34.45,34.46,34.44,34.44,21500.0,24.3083,24.3153,24.3012,24.3012,21500.0
2011-03-29 12:45:00,34.45,34.45,34.44,34.44,44800.0,24.3083,24.3083,24.3012,24.3012,44800.0
2011-03-29 12:50:00,34.44,34.46,34.44,34.45,52900.0,24.3012,24.3153,24.3012,24.3083,52900.0
2011-03-29 12:55:00,34.45,34.45,34.44,34.45,25700.0,24.3083,24.3083,24.3012,24.3083,25700.0
2011-03-29 13:00:00,34.45,34.45,34.43,34.43,33500.0,24.3083,24.3083,24.2942,24.2942,33500.0
2011-03-29 13:05:00,34.43,34.45,34.43,34.44,22400.0,24.2942,24.3083,24.2942,24.3012,22400.0
2011-03-29 13:10:00,34.45,34.45,34.44,34.45,8000.0,24.3083,24.3083,24.3012,24.3083,8000.0
2011-03-29 13:15:00,34.45,34.45,34.44,34.45,8600.0,24.3083,24.3083,24.3012,24.3083,8600.0
2011-03-29 13:20:00,34.45,34.49,34.45,34.48,36700.0,24.3083,24.3365,24.3083,24.3294,36700.0
2011-03-29 13:25:00,34.48,34.53,34.47,34.52,97400.0,24.3294,24.3647,24.3224,24.3577,97400.0
2011-03-29 13:30:00,34.52,34.56,34.52,34.52,86400.0,24.3577,24.3859,24.3577,24.3577,86400.0
2011-03-29 13:35:00,34.52,34.54,34.51,34.54,20600.0,24.3577,24.3718,24.3506,24.3718,20600.0
2011-03-29 13:40:00,34.54,34.55,34.53,34.55,33400.0,24.3718,24.3788,24.3647,24.3788,33400.0
2011-03-29 13:45:00,34.54,34.55,34.53,34.55,121200.0,24.3718,24.3788,24.3647,24.3788,121200.0
2011-03-29 13:50:00,34.55,34.55,34.53,34.54,22400.0,24.3788,24.3788,24.3647,24.3718,22400.0
2011-03-29 13:55:00,34.54,34.54,34.53,34.53,15200.0,24.3718,24.3718,24.3647,24.3647,15200.0
2011-03-29 14:00:00,34.54,34.55,34.53,34.55,44900.0,24.3718,24.3788,24.3647,24.3788,44900.0
2011-03-29 14:05:00,34.55,34.55,34.54,34.54,25700.0,24.3788,24.3788,24.3718,24.3718,25700.0
2011-03-29 14:10:00,34.55,34.55,34.54,34.55,22200.0,24.3788,24.3788,24.3718,24.3788,22200.0
2011-03-29 14:15:00,34.55,34.55,34.54,34.55,75600.0,24.3788,24.3788,24.3718,24.3788,75600.0
2011-03-29 14:20:00,34.55,34.55,34.54,34.55,23000.0,24.3788,24.3788,24.3718,24.3788,23000.0
2011-03-29 14:25:00,34.55,34.56,34.53,34.54,73200.0,24.3788,24.3859,24.3647,24.3718,73200.0
2011-03-29 14:30:00,34.55,34.56,34.55,34.56,27000.0,24.3788,24.3859,24.3788,24.3859,27000.0
2011-03-29 14:35:00,34.56,34.58,34.56,34.58,18300.0,24.3859,24.4,24.3859,24.4,18300.0
2011-03-29 14:40:00,34.58,34.6,34.57,34.59,27800.0,24.4,24.4141,24.393,24.4071,27800.0
2011-03-29 14:45:00,34.59,34.63,34.59,34.63,71200.0,24.4071,24.4353,24.4071,24.4353,71200.0
2011-03-29 14:50:00,34.63,34.65,34.61,34.63,57000.0,24.4353,24.4494,24.4212,24.4353,57000.0
2011-03-29 14:55:00,34.63,34.64,34.62,34.64,18300.0,24.4353,24.4423,24.4282,24.4423,18300.0
2011-03-29 15:00:00,34.63,34.66,34.63,34.66,42300.0,24.4353,24.4565,24.4353,24.4565,42300.0
2011-03-29 15:05:00,34.66,34.67,34.63,34.64,68800.0,24.4565,24.4635,24.4353,24.4423,68800.0
2011-03-29 15:10:00,34.64,34.65,34.64,34.65,24700.0,24.4423,24.4494,24.4423,24.4494,24700.0
2011-03-29 15:15:00,34.65,34.66,34.64,34.64,41900.0,24.4494,24.4565,24.4423,24.4423,41900.0
2011-03-29 15:20:00,34.65,34.68,34.64,34.68,45600.0,24.4494,24.4706,24.4423,24.4706,45600.0
2011-03-29 15:25:00,34.67,34.7,34.67,34.68,67000.0,24.4635,24.4847,24.4635,24.4706,67000.0
2011-03-29 15:30:00,34.69,34.7,34.67,34.7,110900.0,24.4776,24.4847,24.4635,24.4847,110900.0
2011-03-29 15:35:00,34.69,34.7,34.67,34.68,79300.0,24.4776,24.4847,24.4635,24.4706,79300.0
2011-03-29 15:40:00,34.68,34.7,34.67,34.69,100400.0,24.4706,24.4847,24.4635,24.4776,100400.0
2011-03-29 15:45:00,34.69,34.71,34.69,34.71,45300.0,24.4776,24.4917,24.4776,24.4917,45300.0
2011-03-29 15:50:00,34.71,34.71,34.67,34.68,126500.0,24.4917,24.4917,24.4635,24.4706,126500.0
2011-03-29 15:55:00,34.68,34.69,34.65,34.66,192600.0,24.4706,24.4776,24.4494,24.4565,192600.0
2011-03-30 09:30:00,34.87,34.92,34.79,34.91,187600.0,24.6046,24.6399,24.5482,24.6329,187600.0
2011-03-30 09:35:00,34.91,34.92,34.87,34.9,98000.0,24.6329,24.6399,24.6046,24.6258,98000.0
2011-03-30 09:40:00,34.9,34.9,34.85,34.9,88800.0,24.6258,24.6258,24.5905,24.6258,88800.0
2011-03-30 09:45:00,34.9,34.92,34.89,34.89,71600.0,24.6258,24.6399,24.6187,24.6187,71600.0
2011-03-30 09:50:00,34.88,34.9,34.86,34.89,74600.0,24.6117,24.6258,24.5976,24.6187,74600.0
2011-03-30 09:55:00,34.89,34.92,34.88,34.91,108100.0,24.6187,24.6399,24.6117,24.6329,108100.0
2011-03-30 10:00:00,34.92,34.95,34.9,34.94,155400.0,24.6399,24.6611,24.6258,24.654,155400.0
2011-03-30 10:05:00,34.93,34.97,34.92,34.96,129500.0,24.647,24.6752,24.6399,24.6681,129500.0
2011-03-30 10:10:00,34.96,34.98,34.94,34.98,46400.0,24.6681,24.6823,24.654,24.6823,46400.0
2011-03-30 10:15:00,34.97,35.0,34.97,34.99,157800.0,24.6752,24.6964,24.6752,24.6893,157800.0
2011-03-30 10:20:00,35.0,35.0,34.96,34.97,70800.0,24.6964,24.6964,24.6681,24.6752,70800.0
2011-03-30 10:25:00,34.97,34.99,34.95,34.96,44300.0,24.6752,24.6893,24.6611,24.6681,44300.0
2011-03-30 10:30:00,34.96,35.01,34.95,35.0,98000.0,24.6681,24.7034,24.6611,24.6964,98000.0
2011-03-30 10:35:00,35.0,35.04,34.99,35.03,77500.0,24.6964,24.7246,24.6893,24.7175,77500.0
2011-03-30 10:40:00,35.04,35.05,35.02,35.05,43000.0,24.7246,24.7316,24.7105,24.7316,43000.0
2011-03-30 10:45:00,35.05,35.05,35.03,35.05,75900.0,24.7316,24.7316,24.7175,24.7316,75900.0
2011-03-30 10:50:00,35.05,35.05,35.02,35.05,164800.0,24.7316,24.7316,24.7105,24.7316,164800.0
2011-03-30 10:55:00,35.06,35.08,35.05,35.08,25200.0,24.7387,24.7528,24.7316,24.7528,25200.0
2011-03-30 11:00:00,35.08,35.09,35.05,35.06,49200.0,24.7528,24.7599,24.7316,24.7387,49200.0
2011-03-30 11:05:00,35.06,35.06,35.03,35.05,24000.0,24.7387,24.7387,24.7175,24.7316,24000.0
2011-03-30 11:10:00,35.04,35.06,34.99,35.0,54900.0,24.7246,24.7387,24.6893,24.6964,54900.0
2011-03-30 11:15:00,35.0,35.03,34.99,35.01,39600.0,24.6964,24.7175,24.6893,24.7034,39600.0
2011-03-30 11:20:00,35.01,35.04,35.0,35.0,37800.0,24.7034,24.7246,24.6964,24.6964,37800.0
2011-03-30 11:25:00,35.0,35.03,34.99,35.02,19300.0,24.6964,24.7175,24.6893,24.7105,19300.0
2011-03-30 11:30:00,35.01,35.05,35.01,35.04,29600.0,24.7034,24.7316,24.7034,24.7246,29600.0
2011-03-30 11:35:00,35.05,35.05,34.99,35.0,62200.0,24.7316,24.7316,24.6893,24.6964,62200.0
2011-03-30 11:40:00,35.01,35.05,35.0,35.05,44700.0,24.7034,24.7316,24.6964,24.7316,44700.0
2011-03-30 11:45:00,35.05,35.08,35.05,35.08,43600.0,24.7316,24.7528,24.7316,24.7528,43600.0
2011-03-30 11:50:00,35.08,35.08,35.07,35.08,24300.0,24.7528,24.7528,24.7458,24.7528,24300.0
2011-03-30 11:55:00,35.08,35.08,35.06,35.07,57000.0,24.7528,24.7528,24.7387,24.7458,57000.0
2011-03-30 12:00:00,35.07,35.08,35.06,35.08,20000.0,24.7458,24.7528,24.7387,24.7528,20000.0
2011-03-30 12:05:00,35.08,35.1,35.08,35.1,62600.0,24.7528,24.7669,24.7528,24.7669,62600.0
2011-03-30 12:10:00,35.1,35.11,35.09,35.1,73100.0,24.7669,24.774,24.7599,24.7669,73100.0
2011-03-30 12:15:00,35.1,35.11,35.09,35.11,66700.0,24.7669,24.774,24.7599,24.774,66700.0
2011-03-30 12:20:00,35.1,35.12,35.09,35.11,34600.0,24.7669,24.781,24.7599,24.774,34600.0
2011-03-30 12:25:00,35.1,35.12,35.09,35.1,65000.0,24.7669,24.781,24.7599,24.7669,65000.0
2011-03-30 12:30:00,35.1,35.1,35.05,35.07,114700.0,24.7669,24.7669,24.7316,24.7458,114700.0
2011-03-30 12:35:00,35.07,35.1,35.06,35.1,39500.0,24.7458,24.7669,24.7387,24.7669,39500.0
2011-03-30 12:40:00,35.1,35.12,35.09,35.11,77700.0,24.7669,24.781,24.7599,24.774,77700.0
2011-03-30 12:45:00,35.1,35.12,35.1,35.11,80900.0,24.7669,24.781,24.7669,24.774,80900.0
2011-03-30 12:50:00,35.11,35.16,35.11,35.15,44300.0,24.774,24.8093,24.774,24.8022,44300.0
2011-03-30 12:55:00,35.16,35.16,35.13,35.13,30400.0,24.8093,24.8093,24.7881,24.7881,30400.0
2011-03-30 13:00:00,35.13,35.16,35.13,35.15,62000.0,24.7881,24.8093,24.7881,24.8022,62000.0
2011-03-30 13:05:00,35.15,35.18,35.15,35.17,59900.0,24.8022,24.8234,24.8022,24.8163,59900.0
2011-03-30 13:10:00,35.17,35.18,35.16,35.17,29400.0,24.8163,24.8234,24.8093,24.8163,29400.0
2011-03-30 13:15:00,35.17,35.18,35.16,35.18,31700.0,24.8163,24.8234,24.8093,24.8234,31700.0
2011-03-30 13:20:00,35.17,35.18,35.16,35.17,26200.0,24.8163,24.8234,24.8093,24.8163,26200.0
2011-03-30 13:25:00,35.18,35.18,35.16,35.18,21500.0,24.8234,24.8234,24.8093,24.8234,21500.0
2011-03-30 13:30:00,35.18,35.19,35.16,35.17,37100.0,24.8234,24.8304,24.8093,24.8163,37100.0
2011-03-30 13:35:00,35.17,35.19,35.16,35.18,35400.0,24.8163,24.8304,24.8093,24.8234,35400.0
2011-03-30 13:40:00,35.18,35.19,35.16,35.17,49500.0,24.8234,24.8304,24.8093,24.8163,49500.0
2011-03-30 13:45:00,35.17,35.18,35.16,35.18,24800.0,24.8163,24.8234,24.8093,24.8234,24800.0
2011-03-30 13:50:00,35.18,35.19,35.17,35.19,21800.0,24.8234,24.8304,24.8163,24.8304,21800.0
2011-03-30 13:55:00,35.19,35.2,35.17,35.18,51100.0,24.8304,24.8375,24.8163,24.8234,51100.0
2011-03-30 14:00:00,35.17,35.19,35.15,35.16,61300.0,24.8163,24.8304,24.8022,24.8093,61300.0
2011-03-30 14:05:00,35.16,35.18,35.15,35.18,49300.0,24.8093,24.8234,24.8022,24.8234,49300.0
2011-03-30 14:10:00,35.18,35.19,35.17,35.18,57400.0,24.8234,24.8304,24.8163,24.8234,57400.0
2011-03-30 14:15:00,35.19,35.19,35.18,35.18,46200.0,24.8304,24.8304,24.8234,24.8234,46200.0
2011-03-30 14:20:00,35.19,35.2,35.18,35.19,40000.0,24.8304,24.8375,24.8234,24.8304,40000.0
2011-03-30 14:25:00,35.19,35.19,35.15,35.16,73100.0,24.8304,24.8304,24.8022,24.8093,73100.0
2011-03-30 14:30:00,35.16,35.18,35.16,35.18,37800.0,24.8093,24.8234,24.8093,24.8234,37800.0
2011-03-30 14:35:00,35.18,35.18,35.16,35.16,57900.0,24.8234,24.8234,24.8093,24.8093,57900.0
2011-03-30 14:40:00,35.16,35.18,35.16,35.17,29200.0,24.8093,24.8234,24.8093,24.8163,29200.0
2011-03-30 14:45:00,35.17,35.18,35.15,35.18,68500.0,24.8163,24.8234,24.8022,24.8234,68500.0
2011-03-30 14:50:00,35.18,35.19,35.17,35.18,60200.0,24.8234,24.8304,24.8163,24.8234,60200.0
2011-03-30 14:55:00,35.18,35.18,35.15,35.16,54300.0,24.8234,24.8234,24.8022,24.8093,54300.0
2011-03-30 15:00:00,35.16,35.17,35.15,35.16,63200.0,24.8093,24.8163,24.8022,24.8093,63200.0
2011-03-30 15:05:00,35.16,35.18,35.16,35.16,60300.0,24.8093,24.8234,24.8093,24.8093,60300.0
2011-03-30 15:10:00,35.18,35.19,35.15,35.16,77000.0,24.8234,24.8304,24.8022,24.8093,77000.0
2011-03-30 15:15:00,35.16,35.18,35.15,35.18,60200.0,24.8093,24.8234,24.8022,24.8234,60200.0
2011-03-30 15:20:00,35.18,35.19,35.16,35.19,90500.0,24.8234,24.8304,24.8093,24.8304,90500.0
2011-03-30 15:25:00,35.19,35.19,35.18,35.19,37900.0,24.8304,24.8304,24.8234,24.8304,37900.0
2011-03-30 15:30:00,35.18,35.19,35.16,35.18,97300.0,24.8234,24.8304,24.8093,24.8234,97300.0
2011-03-30 15:35:00,35.17,35.22,35.17,35.22,142300.0,24.8163,24.8516,24.8163,24.8516,142300.0
2011-03-30 15:40:00,35.22,35.23,35.21,35.23,85000.0,24.8516,24.8587,24.8445,24.8587,85000.0
2011-03-30 15:45:00,35.23,35.23,35.19,35.19,249500.0,24.8587,24.8587,24.8304,24.8304,249500.0
2011-03-30 15:50:00,35.19,35.2,35.14,35.15,183800.0,24.8304,24.8375,24.7951,24.8022,183800.0
2011-03-30 15:55:00,35.16,35.18,35.15,35.18,369100.0,24.8093,24.8234,24.8022,24.8234,369100.0
2011-03-31 09:30:00,35.26,35.3,35.2,35.21,298700.0,24.8798,24.908,24.8375,24.8445,298700.0
2011-03-31 09:35:00,35.21,35.29,35.2,35.28,142100.0,24.8445,24.901,24.8375,24.8939,142100.0
2011-03-31 09:40:00,35.29,35.35,35.28,35.34,147400.0,24.901,24.9433,24.8939,24.9363,147400.0
2011-03-31 09:45:00,35.34,35.4,35.34,35.38,98500.0,24.9363,24.9786,24.9363,24.9645,98500.0
2011-03-31 09:50:00,35.39,35.39,35.32,35.32,59200.0,24.9716,24.9716,24.9222,24.9222,59200.0
2011-03-31 09:55:00,35.32,35.34,35.29,35.31,51300.0,24.9222,24.9363,24.901,24.9151,51300.0
2011-03-31 10:00:00,35.32,35.35,35.32,35.35,45800.0,24.9222,24.9433,24.9222,24.9433,45800.0
2011-03-31 10:05:00,35.35,35.38,35.34,35.38,77400.0,24.9433,24.9645,24.9363,24.9645,77400.0
2011-03-31 10:10:00,35.38,35.39,35.36,35.39,33900.0,24.9645,24.9716,24.9504,24.9716,33900.0
2011-03-31 10:15:00,35.39,35.4,35.38,35.4,26600.0,24.9716,24.9786,24.9645,24.9786,26600.0
2011-03-31 10:20:00,35.4,35.42,35.38,35.41,102100.0,24.9786,24.9927,24.9645,24.9857,102100.0
2011-03-31 10:25:00,35.41,35.41,35.36,35.36,60900.0,24.9857,24.9857,24.9504,24.9504,60900.0
2011-03-31 10:30:00,35.37,35.39,35.34,35.36,79800.0,24.9574,24.9716,24.9363,24.9504,79800.0
2011-03-31 10:35:00,35.36,35.4,35.34,35.4,100200.0,24.9504,24.9786,24.9363,24.9786,100200.0
2011-03-31 10:40:00,35.4,35.4,35.36,35.37,30200.0,24.9786,24.9786,24.9504,24.9574,30200.0
2011-03-31 10:45:00,35.37,35.37,35.33,35.33,44900.0,24.9574,24.9574,24.9292,24.9292,44900.0
2011-03-31 10:50:00,35.33,35.34,35.33,35.34,11700.0,24.9292,24.9363,24.9292,24.9363,11700.0
2011-03-31 10:55:00,35.34,35.35,35.33,35.34,37000.0,24.9363,24.9433,24.9292,24.9363,37000.0
2011-03-31 11:00:00,35.34,35.35,35.33,35.34,28700.0,24.9363,24.9433,24.9292,24.9363,28700.0
2011-03-31 11:05:00,35.33,35.35,35.33,35.35,35400.0,24.9292,24.9433,24.9292,24.9433,35400.0
2011-03-31 11:10:00,35.34,35.37,35.34,35.36,54500.0,24.9363,24.9574,24.9363,24.9504,54500.0
2011-03-31 11:15:00,35.37,35.37,35.36,35.37,19700.0,24.9574,24.9574,24.9504,24.9574,19700.0
2011-03-31 11:20:00,35.37,35.37,35.36,35.36,26500.0,24.9574,24.9574,24.9504,24.9504,26500.0
2011-03-31 11:25:00,35.37,35.37,35.36,35.36,30900.0,24.9574,24.9574,24.9504,24.9504,30900.0
2011-03-31 11:30:00,35.36,35.37,35.32,35.32,52600.0,24.9504,24.9574,24.9222,24.9222,52600.0
2011-03-31 11:35:00,35.32,35.32,35.29,35.32,56300.0,24.9222,24.9222,24.901,24.9222,56300.0
2011-03-31 11:40:00,35.32,35.33,35.31,35.32,49600.0,24.9222,24.9292,24.9151,24.9222,49600.0
2011-03-31 11:45:00,35.31,35.32,35.28,35.28,27200.0,24.9151,24.9222,24.8939,24.8939,27200.0
2011-03-31 11:50:00,35.28,35.29,35.25,35.27,58100.0,24.8939,24.901,24.8728,24.8869,58100.0
2011-03-31 11:55:00,35.27,35.28,35.26,35.27,34700.0,24.8869,24.8939,24.8798,24.8869,34700.0
2011-03-31 12:00:00,35.27,35.28,35.25,35.26,32000.0,24.8869,24.8939,24.8728,24.8798,32000.0
2011-03-31 12:05:00,35.26,35.26,35.25,35.25,15500.0,24.8798,24.8798,24.8728,24.8728,15500.0
2011-03-31 12:10:00,35.26,35.27,35.25,35.27,32300.0,24.8798,24.8869,24.8728,24.8869,32300.0
2011-03-31 12:15:00,35.26,35.28,35.26,35.28,42300.0,24.8798,24.8939,24.8798,24.8939,42300.0
2011-03-31 12:20:00,35.28,35.32,35.27,35.3,58000.0,24.8939,24.9222,24.8869,24.908,58000.0
2011-03-31 12:25:00,35.3,35.32,35.3,35.32,21000.0,24.908,24.9222,24.908,24.9222,21000.0
2011-03-31 12:30:00,35.32,35.34,35.32,35.34,36400.0,24.9222,24.9363,24.9222,24.9363,36400.0
2011-03-31 12:35:00,35.34,35.36,35.33,35.36,27600.0,24.9363,24.9504,24.9292,24.9504,27600.0
2011-03-31 12:40:00,35.36,35.38,35.35,35.37,54900.0,24.9504,24.9645,24.9433,24.9574,54900.0
2011-03-31 12:45:00,35.37,35.37,35.32,35.33,41700.0,24.9574,24.9574,24.9222,24.9292,41700.0
2011-03-31 12:50:00,35.33,35.35,35.33,35.35,29500.0,24.9292,24.9433,24.9292,24.9433,29500.0
2011-03-31 12:55:00,35.35,35.39,35.35,35.38,52000.0,24.9433,24.9716,24.9433,24.9645,52000.0
2011-03-31 13:00:00,35.37,35.39,35.37,35.38,27700.0,24.9574,24.9716,24.9574,24.9645,27700.0
2011-03-31 13:05:00,35.39,35.39,35.35,35.35,40400.0,24.9716,24.9716,24.9433,24.9433,40400.0
2011-03-31 13:10:00,35.36,35.38,35.35,35.38,31900.0,24.9504,24.9645,24.9433,24.9645,31900.0
2011-03-31 13:15:00,35.37,35.39,35.37,35.38,28900.0,24.9574,24.9716,24.9574,24.9645,28900.0
2011-03-31 13:20:00,35.38,35.4,35.38,35.39,37900.0,24.9645,24.9786,24.9645,24.9716,37900.0
2011-03-31 13:25:00,35.39,35.4,35.39,35.39,24100.0,24.9716,24.9786,24.9716,24.9716,24100.0
2011-03-31 13:30:00,35.39,35.4,35.39,35.39,14300.0,24.9716,24.9786,24.9716,24.9716,14300.0
2011-03-31 13:35:00,35.4,35.4,35.39,35.4,20900.0,24.9786,24.9786,24.9716,24.9786,20900.0
2011-03-31 13:40:00,35.39,35.41,35.36,35.37,87900.0,24.9716,24.9857,24.9504,24.9574,87900.0
2011-03-31 13:45:00,35.37,35.38,35.37,35.38,24900.0,24.9574,24.9645,24.9574,24.9645,24900.0
2011-03-31 13:50:00,35.38,35.4,35.37,35.4,38900.0,24.9645,24.9786,24.9574,24.9786,38900.0
2011-03-31 13:55:00,35.39,35.4,35.38,35.39,25600.0,24.9716,24.9786,24.9645,24.9716,25600.0
2011-03-31 14:00:00,35.38,35.39,35.38,35.39,24700.0,24.9645,24.9716,24.9645,24.9716,24700.0
2011-03-31 14:05:00,35.38,35.4,35.38,35.39,60000.0,24.9645,24.9786,24.9645,24.9716,60000.0
2011-03-31 14:10:00,35.39,35.4,35.39,35.39,25000.0,24.9716,24.9786,24.9716,24.9716,25000.0
2011-03-31 14:15:00,35.4,35.4,35.39,35.4,34100.0,24.9786,24.9786,24.9716,24.9786,34100.0
2011-03-31 14:20:00,35.4,35.41,35.37,35.37,58200.0,24.9786,24.9857,24.9574,24.9574,58200.0
2011-03-31 14:25:00,35.37,35.38,35.35,35.35,35300.0,24.9574,24.9645,24.9433,24.9433,35300.0
2011-03-31 14:30:00,35.36,35.38,35.35,35.36,54500.0,24.9504,24.9645,24.9433,24.9504,54500.0
2011-03-31 14:35:00,35.37,35.37,35.36,35.36,28700.0,24.9574,24.9574,24.9504,24.9504,28700.0
2011-03-31 14:40:00,35.36,35.37,35.34,35.36,66600.0,24.9504,24.9574,24.9363,24.9504,66600.0
2011-03-31 14:45:00,35.36,35.39,35.35,35.39,69000.0,24.9504,24.9716,24.9433,24.9716,69000.0
2011-03-31 14:50:00,35.39,35.4,35.38,35.4,41200.0,24.9716,24.9786,24.9645,24.9786,41200.0
2011-03-31 14:55:00,35.4,35.42,35.39,35.41,83500.0,24.9786,24.9927,24.9716,24.9857,83500.0
2011-03-31 15:00:00,35.41,35.41,35.4,35.41,34500.0,24.9857,24.9857,24.9786,24.9857,34500.0
2011-03-31 15:05:00,35.41,35.41,35.4,35.41,32800.0,24.9857,24.9857,24.9786,24.9857,32800.0
2011-03-31 15:10:00,35.41,35.41,35.38,35.39,49200.0,24.9857,24.9857,24.9645,24.9716,49200.0
2011-03-31 15:15:00,35.39,35.39,35.38,35.38,35900.0,24.9716,24.9716,24.9645,24.9645,35900.0
2011-03-31 15:20:00,35.38,35.39,35.38,35.39,64700.0,24.9645,24.9716,24.9645,24.9716,64700.0
2011-03-31 15:25:00,35.38,35.39,35.38,35.38,49600.0,24.9645,24.9716,24.9645,24.9645,49600.0
2011-03-31 15:30:00,35.38,35.39,35.38,35.38,58000.0,24.9645,24.9716,24.9645,24.9645,58000.0
2011-03-31 15:35:00,35.38,35.39,35.36,35.38,137500.0,24.9645,24.9716,24.9504,24.9645,137500.0
2011-03-31 15:40:00,35.37,35.39,35.36,35.37,112600.0,24.9574,24.9716,24.9504,24.9574,112600.0
2011-03-31 15:45:00,35.36,35.37,35.27,35.28,226300.0,24.9504,24.9574,24.8869,24.8939,226300.0
2011-03-31 15:50:00,35.28,35.28,35.22,35.23,199100.0,24.8939,24.8939,24.8516,24.8587,199100.0
2011-03-31 15:55:00,35.22,35.24,35.16,35.16,633600.0,24.8516,24.8657,24.8093,24.8093,633600.0
2011-04-01 09:30:00,35.21,35.28,35.11,35.12,219100.0,24.8445,24.8939,24.774,24.781,219100.0
2011-04-01 09:35:00,35.11,35.14,35.04,35.09,105100.0,24.774,24.7951,24.7246,24.7599,105100.0
2011-04-01 09:40:00,35.1,35.13,35.05,35.05,64100.0,24.7669,24.7881,24.7316,24.7316,64100.0
2011-04-01 09:45:00,35.06,35.06,34.98,34.99,74000.0,24.7387,24.7387,24.6823,24.6893,74000.0
2011-04-01 09:50:00,34.98,35.02,34.97,34.97,116200.0,24.6823,24.7105,24.6752,24.6752,116200.0
2011-04-01 09:55:00,34.98,34.98,34.88,34.89,116600.0,24.6823,24.6823,24.6117,24.6187,116600.0
2011-04-01 10:00:00,34.88,34.98,34.88,34.94,79900.0,24.6117,24.6823,24.6117,24.654,79900.0
2011-04-01 10:05:00,34.94,34.94,34.9,34.92,86500.0,24.654,24.654,24.6258,24.6399,86500.0
2011-04-01 10:10:00,34.92,34.95,34.91,34.94,40900.0,24.6399,24.6611,24.6329,24.654,40900.0
2011-04-01 10:15:00,34.93,34.94,34.89,34.9,84300.0,24.647,24.654,24.6187,24.6258,84300.0
2011-04-01 10:20:00,34.9,34.98,34.89,34.97,77900.0,24.6258,24.6823,24.6187,24.6752,77900.0
2011-04-01 10:25:00,34.97,35.0,34.97,34.98,35800.0,24.6752,24.6964,24.6752,24.6823,35800.0
2011-04-01 10:30:00,34.98,35.0,34.98,35.0,34900.0,24.6823,24.6964,24.6823,24.6964,34900.0
2011-04-01 10:35:00,35.0,35.0,34.97,34.98,39900.0,24.6964,24.6964,24.6752,24.6823,39900.0
2011-04-01 10:40:00,34.98,34.99,34.97,34.98,35400.0,24.6823,24.6893,24.6752,24.6823,35400.0
2011-04-01 10:45:00,34.99,35.0,34.98,35.0,57800.0,24.6893,24.6964,24.6823,24.6964,57800.0
2011-04-01 10:50:00,35.0,35.0,34.98,34.99,23500.0,24.6964,24.6964,24.6823,24.6893,23500.0
2011-04-01 10:55:00,34.99,35.0,34.98,34.98,41600.0,24.6893,24.6964,24.6823,24.6823,41600.0
2011-04-01 11:00:00,34.98,35.0,34.98,35.0,43500.0,24.6823,24.6964,24.6823,24.6964,43500.0
2011-04-01 11:05:00,35.0,35.02,34.99,35.0,256500.0,24.6964,24.7105,24.6893,24.6964,256500.0
2011-04-01 11:10:00,35.0,35.0,34.97,34.98,30700.0,24.6964,24.6964,24.6752,24.6823,30700.0
2011-04-01 11:15:00,34.97,35.0,34.95,34.96,98400.0,24.6752,24.6964,24.6611,24.6681,98400.0
2011-04-01 11:20:00,34.95,34.98,34.94,34.95,67700.0,24.6611,24.6823,24.654,24.6611,67700.0
2011-04-01 11:25:00,34.95,34.96,34.94,34.94,64800.0,24.6611,24.6681,24.654,24.654,64800.0
2011-04-01 11:30:00,34.95,34.97,34.94,34.96,45800.0,24.6611,24.6752,24.654,24.6681,45800.0
2011-04-01 11:35:00,34.95,34.96,34.91,34.93,173500.0,24.6611,24.6681,24.6329,24.647,173500.0
2011-04-01 11:40:00,34.93,34.93,34.9,34.92,129500.0,24.647,24.647,24.6258,24.6399,129500.0
2011-04-01 11:45:00,34.92,34.97,34.92,34.95,67400.0,24.6399,24.6752,24.6399,24.6611,67400.0
2011-04-01 11:50:00,34.96,34.98,34.93,34.97,32700.0,24.6681,24.6823,24.647,24.6752,32700.0
2011-04-01 11:55:00,34.98,35.02,34.98,35.01,46600.0,24.6823,24.7105,24.6823,24.7034,46600.0
2011-04-01 12:00:00,35.01,35.02,34.99,34.99,29600.0,24.7034,24.7105,24.6893,24.6893,29600.0
2011-04-01 12:05:00,34.99,35.01,34.98,35.01,30900.0,24.6893,24.7034,24.6823,24.7034,30900.0
2011-04-01 12:10:00,35.0,35.01,34.98,34.99,33600.0,24.6964,24.7034,24.6823,24.6893,33600.0
2011-04-01 12:15:00,34.98,35.0,34.98,34.99,25200.0,24.6823,24.6964,24.6823,24.6893,25200.0
2011-04-01 12:20:00,35.0,35.0,34.99,34.99,25200.0,24.6964,24.6964,24.6893,24.6893,25200.0
2011-04-01 12:25:00,35.0,35.0,34.98,34.98,39500.0,24.6964,24.6964,24.6823,24.6823,39500.0
2011-04-01 12:30:00,34.98,35.0,34.98,34.99,37700.0,24.6823,24.6964,24.6823,24.6893,37700.0
2011-04-01 12:35:00,35.0,35.01,34.99,35.0,58000.0,24.6964,24.7034,24.6893,24.6964,58000.0
2011-04-01 12:40:00,34.99,35.0,34.98,34.98,20000.0,24.6893,24.6964,24.6823,24.6823,20000.0
2011-04-01 12:45:00,34.99,34.99,34.96,34.96,20800.0,24.6893,24.6893,24.6681,24.6681,20800.0
2011-04-01 12:50:00,34.96,35.0,34.96,34.99,35300.0,24.6681,24.6964,24.6681,24.6893,35300.0
2011-04-01 12:55:00,34.98,35.0,34.98,35.0,21600.0,24.6823,24.6964,24.6823,24.6964,21600.0
2011-04-01 13:00:00,34.99,35.02,34.98,35.02,123400.0,24.6893,24.7105,24.6823,24.7105,123400.0
2011-04-01 13:05:00,35.02,35.02,34.99,34.99,89900.0,24.7105,24.7105,24.6893,24.6893,89900.0
2011-04-01 13:10:00,34.99,35.0,34.99,34.99,29200.0,24.6893,24.6964,24.6893,24.6893,29200.0
2011-04-01 13:15:00,35.0,35.03,34.99,35.02,77100.0,24.6964,24.7175,24.6893,24.7105,77100.0
2011-04-01 13:20:00,35.03,35.03,35.02,35.02,24400.0,24.7175,24.7175,24.7105,24.7105,24400.0
2011-04-01 13:25:00,35.02,35.03,35.01,35.01,29200.0,24.7105,24.7175,24.7034,24.7034,29200.0
2011-04-01 13:30:00,35.01,35.03,35.01,35.03,35300.0,24.7034,24.7175,24.7034,24.7175,35300.0
2011-04-01 13:35:00,35.02,35.03,35.01,35.02,27300.0,24.7105,24.7175,24.7034,24.7105,27300.0
2011-04-01 13:40:00,35.01,35.02,35.01,35.01,20200.0,24.7034,24.7105,24.7034,24.7034,20200.0
2011-04-01 13:45:00,35.01,35.01,34.99,35.0,41600.0,24.7034,24.7034,24.6893,24.6964,41600.0
2011-04-01 13:50:00,35.0,35.01,35.0,35.0,19700.0,24.6964,24.7034,24.6964,24.6964,19700.0
2011-04-01 13:55:00,35.01,35.01,35.0,35.0,17100.0,24.7034,24.7034,24.6964,24.6964,17100.0
2011-04-01 14:00:00,35.0,35.01,34.99,35.0,26700.0,24.6964,24.7034,24.6893,24.6964,26700.0
2011-04-01 14:05:00,34.99,35.01,34.98,34.99,59700.0,24.6893,24.7034,24.6823,24.6893,59700.0
2011-04-01 14:10:00,35.0,35.0,34.99,34.99,18600.0,24.6964,24.6964,24.6893,24.6893,18600.0
2011-04-01 14:15:00,34.99,35.0,34.99,35.0,18800.0,24.6893,24.6964,24.6893,24.6964,18800.0
2011-04-01 14:20:00,35.0,35.0,34.99,35.0,20300.0,24.6964,24.6964,24.6893,24.6964,20300.0
2011-04-01 14:25:00,34.99,35.02,34.99,35.01,61500.0,24.6893,24.7105,24.6893,24.7034,61500.0
2011-04-01 14:30:00,35.02,35.02,35.0,35.0,24400.0,24.7105,24.7105,24.6964,24.6964,24400.0
2011-04-01 14:35:00,35.01,35.01,35.0,35.0,33900.0,24.7034,24.7034,24.6964,24.6964,33900.0
2011-04-01 14:40:00,35.01,35.01,34.99,35.0,41700.0,24.7034,24.7034,24.6893,24.6964,41700.0
2011-04-01 14:45:00,34.99,35.0,34.97,34.98,88800.0,24.6893,24.6964,24.6752,24.6823,88800.0
2011-04-01 14:50:00,34.98,34.98,34.96,34.97,86000.0,24.6823,24.6823,24.6681,24.6752,86000.0
2011-04-01 14:55:00,34.96,35.01,34.96,35.0,82400.0,24.6681,24.7034,24.6681,24.6964,82400.0
2011-04-01 15:00:00,35.01,35.01,34.96,35.0,73900.0,24.7034,24.7034,24.6681,24.6964,73900.0
2011-04-01 15:05:00,34.99,35.0,34.98,34.98,39800.0,24.6893,24.6964,24.6823,24.6823,39800.0
2011-04-01 15:10:00,34.98,34.99,34.95,34.95,105500.0,24.6823,24.6893,24.6611,24.6611,105500.0
2011-04-01 15:15:00,34.95,34.96,34.95,34.95,89100.0,24.6611,24.6681,24.6611,24.6611,89100.0
2011-04-01 15:20:00,34.95,34.96,34.95,34.95,87900.0,24.6611,24.6681,24.6611,24.6611,87900.0
2011-04-01 15:25:00,34.95,34.96,34.95,34.95,107200.0,24.6611,24.6681,24.6611,24.6611,107200.0
2011-04-01 15:30:00,34.95,34.96,34.95,34.95,130100.0,24.6611,24.6681,24.6611,24.6611,130100.0
2011-04-01 15:35:00,34.95,34.96,34.95,34.95,71900.0,24.6611,24.6681,24.6611,24.6611,71900.0
2011-04-01 15:40:00,34.95,34.98,34.95,34.97,208000.0,24.6611,24.6823,24.6611,24.6752,208000.0
2011-04-01 15:45:00,34.98,35.02,34.96,34.96,232800.0,24.6823,24.7105,24.6681,24.6681,232800.0
2011-04-01 15:50:00,34.97,35.0,34.96,34.97,200400.0,24.6752,24.6964,24.6681,24.6752,200400.0
2011-04-01 15:55:00,34.97,34.99,34.95,34.99,422200.0,24.6752,24.6893,24.6611,24.6893,422200.0
2011-04-04 09:30:00,35.12,35.18,35.05,35.07,175800.0,24.781,24.8234,24.7316,24.7458,175800.0
2011-04-04 09:35:00,35.07,35.09,35.04,35.08,60700.0,24.7458,24.7599,24.7246,24.7528,60700.0
2011-04-04 09:40:00,35.09,35.13,35.02,35.02,82600.0,24.7599,24.7881,24.7105,24.7105,82600.0
2011-04-04 09:45:00,35.02,35.07,35.02,35.04,44200.0,24.7105,24.7458,24.7105,24.7246,44200.0
2011-04-04 09:50:00,35.03,35.04,35.02,35.02,75900.0,24.7175,24.7246,24.7105,24.7105,75900.0
2011-04-04 09:55:00,35.02,35.03,34.99,34.99,69400.0,24.7105,24.7175,24.6893,24.6893,69400.0
2011-04-04 10:00:00,35.0,35.0,34.97,34.98,87800.0,24.6964,24.6964,24.6752,24.6823,87800.0
2011-04-04 10:05:00,34.98,35.01,34.98,35.0,49300.0,24.6823,24.7034,24.6823,24.6964,49300.0
2011-04-04 10:10:00,35.01,35.01,34.97,34.98,42700.0,24.7034,24.7034,24.6752,24.6823,42700.0
2011-04-04 10:15:00,34.98,35.01,34.97,35.0,41400.0,24.6823,24.7034,24.6752,24.6964,41400.0
2011-04-04 10:20:00,35.0,35.03,34.99,35.02,97500.0,24.6964,24.7175,24.6893,24.7105,97500.0
2011-04-04 10:25:00,35.03,35.03,34.99,35.02,322900.0,24.7175,24.7175,24.6893,24.7105,322900.0
2011-04-04 10:30:00,35.02,35.03,35.02,35.03,51000.0,24.7105,24.7175,24.7105,24.7175,51000.0
2011-04-04 10:35:00,35.03,35.03,35.01,35.02,73400.0,24.7175,24.7175,24.7034,24.7105,73400.0
2011-04-04 10:40:00,35.02,35.02,35.01,35.02,42900.0,24.7105,24.7105,24.7034,24.7105,42900.0
2011-04-04 10:45:00,35.02,35.02,35.01,35.02,29300.0,24.7105,24.7105,24.7034,24.7105,29300.0
2011-04-04 10:50:00,35.02,35.02,35.01,35.01,15900.0,24.7105,24.7105,24.7034,24.7034,15900.0
2011-04-04 10:55:00,35.01,35.02,34.99,35.0,73300.0,24.7034,24.7105,24.6893,24.6964,73300.0
2011-04-04 11:00:00,34.99,35.01,34.99,35.0,25500.0,24.6893,24.7034,24.6893,24.6964,25500.0
2011-04-04 11:05:00,35.01,35.01,35.0,35.0,18900.0,24.7034,24.7034,24.6964,24.6964,18900.0
2011-04-04 11:10:00,35.01,35.01,34.97,34.98,62800.0,24.7034,24.7034,24.6752,24.6823,62800.0
2011-04-04 11:15:00,34.98,35.0,34.98,35.0,17900.0,24.6823,24.6964,24.6823,24.6964,17900.0
2011-04-04 11:20:00,35.0,35.0,34.99,35.0,46700.0,24.6964,24.6964,24.6893,24.6964,46700.0
2011-04-04 11:25:00,35.0,35.01,34.99,35.0,70100.0,24.6964,24.7034,24.6893,24.6964,70100.0
2011-04-04 11:30:00,35.0,35.01,34.99,35.0,84500.0,24.6964,24.7034,24.6893,24.6964,84500.0
2011-04-04 11:35:00,35.0,35.0,34.99,35.0,18600.0,24.6964,24.6964,24.6893,24.6964,18600.0
2011-04-04 11:40:00,35.0,35.01,34.99,35.0,30300.0,24.6964,24.7034,24.6893,24.6964,30300.0
2011-04-04 11:45:00,35.0,35.0,34.99,35.0,29200.0,24.6964,24.6964,24.6893,24.6964,29200.0
2011-04-04 11:50:00,35.0,35.0,34.99,35.0,13200.0,24.6964,24.6964,24.6893,24.6964,13200.0
2011-04-04 11:55:00,35.0,35.0,34.99,35.0,42100.0,24.6964,24.6964,24.6893,24.6964,42100.0
2011-04-04 12:00:00,34.99,35.0,34.99,35.0,6400.0,24.6893,24.6964,24.6893,24.6964,6400.0
2011-04-04 12:05:00,35.0,35.0,34.99,35.0,18100.0,24.6964,24.6964,24.6893,24.6964,18100.0
2011-04-04 12:10:00,34.99,35.01,34.99,35.0,21200.0,24.6893,24.7034,24.6893,24.6964,21200.0
2011-04-04 12:15:00,35.01,35.01,34.99,35.01,28800.0,24.7034,24.7034,24.6893,24.7034,28800.0
2011-04-04 12:20:00,35.0,35.01,34.99,35.0,30300.0,24.6964,24.7034,24.6893,24.6964,30300.0
2011-04-04 12:25:00,35.0,35.01,34.99,35.0,22200.0,24.6964,24.7034,24.6893,24.6964,22200.0
2011-04-04 12:30:00,35.0,35.01,34.99,35.0,34200.0,24.6964,24.7034,24.6893,24.6964,34200.0
2011-04-04 12:35:00,34.99,35.01,34.99,35.01,109100.0,24.6893,24.7034,24.6893,24.7034,109100.0
2011-04-04 12:40:00,35.01,35.02,35.0,35.02,36500.0,24.7034,24.7105,24.6964,24.7105,36500.0
2011-04-04 12:45:00,35.01,35.03,35.01,35.02,57000.0,24.7034,24.7175,24.7034,24.7105,57000.0
2011-04-04 12:50:00,35.02,35.03,35.01,35.01,59400.0,24.7105,24.7175,24.7034,24.7034,59400.0
2011-04-04 12:55:00,35.01,35.02,34.99,34.99,37800.0,24.7034,24.7105,24.6893,24.6893,37800.0
2011-04-04 13:00:00,34.99,35.01,34.99,34.99,47800.0,24.6893,24.7034,24.6893,24.6893,47800.0
2011-04-04 13:05:00,35.0,35.01,34.99,35.0,344200.0,24.6964,24.7034,24.6893,24.6964,344200.0
2011-04-04 13:10:00,35.0,35.0,34.99,34.99,10000.0,24.6964,24.6964,24.6893,24.6893,10000.0
2011-04-04 13:15:00,35.0,35.0,34.99,35.0,15500.0,24.6964,24.6964,24.6893,24.6964,15500.0
2011-04-04 13:20:00,35.0,35.0,34.99,35.0,7300.0,24.6964,24.6964,24.6893,24.6964,7300.0
2011-04-04 13:25:00,34.99,35.02,34.99,35.01,179400.0,24.6893,24.7105,24.6893,24.7034,179400.0
2011-04-04 13:30:00,35.01,35.03,35.01,35.02,65500.0,24.7034,24.7175,24.7034,24.7105,65500.0
2011-04-04 13:35:00,35.03,35.09,35.02,35.07,84500.0,24.7175,24.7599,24.7105,24.7458,84500.0
2011-04-04 13:40:00,35.07,35.07,35.04,35.05,113600.0,24.7458,24.7458,24.7246,24.7316,113600.0
2011-04-04 13:45:00,35.04,35.05,35.04,35.05,42000.0,24.7246,24.7316,24.7246,24.7316,42000.0
2011-04-04 13:50:00,35.04,35.05,35.01,35.03,49300.0,24.7246,24.7316,24.7034,24.7175,49300.0
2011-04-04 13:55:00,35.02,35.03,35.02,35.02,20400.0,24.7105,24.7175,24.7105,24.7105,20400.0
2011-04-04 14:00:00,35.02,35.03,34.99,35.0,61800.0,24.7105,24.7175,24.6893,24.6964,61800.0
2011-04-04 14:05:00,35.0,35.01,34.99,34.99,62300.0,24.6964,24.7034,24.6893,24.6893,62300.0
2011-04-04 14:10:00,35.0,35.0,34.97,34.97,44600.0,24.6964,24.6964,24.6752,24.6752,44600.0
2011-04-04 14:15:00,34.98,34.98,34.97,34.97,16400.0,24.6823,24.6823,24.6752,24.6752,16400.0
2011-04-04 14:20:00,34.98,35.0,34.97,34.97,29200.0,24.6823,24.6964,24.6752,24.6752,29200.0
2011-04-04 14:25:00,34.98,35.01,34.98,34.98,39900.0,24.6823,24.7034,24.6823,24.6823,39900.0
2011-04-04 14:30:00,34.99,35.01,34.98,35.0,19800.0,24.6893,24.7034,24.6823,24.6964,19800.0
2011-04-04 14:35:00,35.0,35.0,34.99,35.0,24100.0,24.6964,24.6964,24.6893,24.6964,24100.0
2011-04-04 14:40:00,35.0,35.0,34.99,35.0,9500.0,24.6964,24.6964,24.6893,24.6964,9500.0
2011-04-04 14:45:00,34.99,35.0,34.99,35.0,15100.0,24.6893,24.6964,24.6893,24.6964,15100.0
2011-04-04 14:50:00,35.0,35.0,34.99,35.0,18200.0,24.6964,24.6964,24.6893,24.6964,18200.0
2011-04-04 14:55:00,35.0,35.01,34.98,34.99,43600.0,24.6964,24.7034,24.6823,24.6893,43600.0
2011-04-04 15:00:00,35.0,35.0,34.98,35.0,42300.0,24.6964,24.6964,24.6823,24.6964,42300.0
2011-04-04 15:05:00,35.0,35.01,34.98,35.01,35400.0,24.6964,24.7034,24.6823,24.7034,35400.0
2011-04-04 15:10:00,35.01,35.03,35.0,35.0,32700.0,24.7034,24.7175,24.6964,24.6964,32700.0
2011-04-04 15:15:00,35.01,35.03,35.0,35.02,37400.0,24.7034,24.7175,24.6964,24.7105,37400.0
2011-04-04 15:20:00,35.02,35.05,35.02,35.02,71300.0,24.7105,24.7316,24.7105,24.7105,71300.0
2011-04-04 15:25:00,35.02,35.04,35.01,35.02,61300.0,24.7105,24.7246,24.7034,24.7105,61300.0
2011-04-04 15:30:00,35.03,35.03,34.99,34.99,72500.0,24.7175,24.7175,24.6893,24.6893,72500.0
2011-04-04 15:35:00,34.99,35.01,34.99,35.01,105600.0,24.6893,24.7034,24.6893,24.7034,105600.0
2011-04-04 15:40:00,35.01,35.02,34.99,35.0,53900.0,24.7034,24.7105,24.6893,24.6964,53900.0
2011-04-04 15:45:00,35.0,35.02,35.0,35.0,93000.0,24.6964,24.7105,24.6964,24.6964,93000.0
2011-04-04 15:50:00,35.01,35.01,34.99,35.0,89100.0,24.7034,24.7034,24.6893,24.6964,89100.0
2011-04-04 15:55:00,35.0,35.03,34.99,35.03,198000.0,24.6964,24.7175,24.6893,24.7175,198000.0
2011-04-05 09:30:00,34.96,35.03,34.95,35.0,154600.0,24.6681,24.7175,24.6611,24.6964,154600.0
2011-04-05 09:35:00,35.0,35.06,34.99,35.05,78100.0,24.6964,24.7387,24.6893,24.7316,78100.0
2011-04-05 09:40:00,35.06,35.06,34.98,34.98,41700.0,24.7387,24.7387,24.6823,24.6823,41700.0
2011-04-05 09:45:00,34.98,35.03,34.96,35.03,30300.0,24.6823,24.7175,24.6681,24.7175,30300.0
2011-04-05 09:50:00,35.03,35.03,35.02,35.03,13800.0,24.7175,24.7175,24.7105,24.7175,13800.0
2011-04-05 09:55:00,35.03,35.04,35.02,35.03,117900.0,24.7175,24.7246,24.7105,24.7175,117900.0
2011-04-05 10:00:00,35.03,35.05,35.0,35.05,70900.0,24.7175,24.7316,24.6964,24.7316,70900.0
2011-04-05 10:05:00,35.05,35.05,35.02,35.04,36600.0,24.7316,24.7316,24.7105,24.7246,36600.0
2011-04-05 10:10:00,35.05,35.09,35.04,35.09,38100.0,24.7316,24.7599,24.7246,24.7599,38100.0
2011-04-05 10:15:00,35.08,35.1,35.08,35.1,18400.0,24.7528,24.7669,24.7528,24.7669,18400.0
2011-04-05 10:20:00,35.09,35.15,35.09,35.11,59200.0,24.7599,24.8022,24.7599,24.774,59200.0
2011-04-05 10:25:00,35.11,35.15,35.1,35.13,55600.0,24.774,24.8022,24.7669,24.7881,55600.0
2011-04-05 10:30:00,35.13,35.15,35.13,35.15,30900.0,24.7881,24.8022,24.7881,24.8022,30900.0
2011-04-05 10:35:00,35.14,35.22,35.14,35.22,50800.0,24.7951,24.8516,24.7951,24.8516,50800.0
2011-04-05 10:40:00,35.21,35.23,35.21,35.22,33700.0,24.8445,24.8587,24.8445,24.8516,33700.0
2011-04-05 10:45:00,35.21,35.24,35.19,35.2,33800.0,24.8445,24.8657,24.8304,24.8375,33800.0
2011-04-05 10:50:00,35.2,35.2,35.16,35.16,25500.0,24.8375,24.8375,24.8093,24.8093,25500.0
2011-04-05 10:55:00,35.17,35.17,35.15,35.16,35600.0,24.8163,24.8163,24.8022,24.8093,35600.0
2011-04-05 11:00:00,35.16,35.19,35.16,35.18,23600.0,24.8093,24.8304,24.8093,24.8234,23600.0
2011-04-05 11:05:00,35.19,35.19,35.15,35.15,27900.0,24.8304,24.8304,24.8022,24.8022,27900.0
2011-04-05 11:10:00,35.15,35.17,35.14,35.16,25500.0,24.8022,24.8163,24.7951,24.8093,25500.0
2011-04-05 11:15:00,35.16,35.17,35.15,35.16,50100.0,24.8093,24.8163,24.8022,24.8093,50100.0
2011-04-05 11:20:00,35.17,35.21,35.16,35.21,60800.0,24.8163,24.8445,24.8093,24.8445,60800.0
2011-04-05 11:25:00,35.21,35.24,35.2,35.23,91000.0,24.8445,24.8657,24.8375,24.8587,91000.0
2011-04-05 11:30:00,35.23,35.24,35.21,35.22,37800.0,24.8587,24.8657,24.8445,24.8516,37800.0
2011-04-05 11:35:00,35.22,35.23,35.21,35.22,58700.0,24.8516,24.8587,24.8445,24.8516,58700.0
2011-04-05 11:40:00,35.21,35.22,35.21,35.22,8400.0,24.8445,24.8516,24.8445,24.8516,8400.0
2011-04-05 11:45:00,35.22,35.22,35.18,35.19,28700.0,24.8516,24.8516,24.8234,24.8304,28700.0
2011-04-05 11:50:00,35.18,35.2,35.17,35.18,21700.0,24.8234,24.8375,24.8163,24.8234,21700.0
2011-04-05 11:55:00,35.19,35.23,35.17,35.23,74000.0,24.8304,24.8587,24.8163,24.8587,74000.0
2011-04-05 12:00:00,35.22,35.23,35.22,35.22,8200.0,24.8516,24.8587,24.8516,24.8516,8200.0
2011-04-05 12:05:00,35.23,35.23,35.19,35.19,47500.0,24.8587,24.8587,24.8304,24.8304,47500.0
2011-04-05 12:10:00,35.18,35.22,35.18,35.22,14300.0,24.8234,24.8516,24.8234,24.8516,14300.0
2011-04-05 12:15:00,35.22,35.23,35.21,35.23,22500.0,24.8516,24.8587,24.8445,24.8587,22500.0
2011-04-05 12:20:00,35.23,35.23,35.2,35.21,36300.0,24.8587,24.8587,24.8375,24.8445,36300.0
2011-04-05 12:25:00,35.2,35.24,35.2,35.23,14100.0,24.8375,24.8657,24.8375,24.8587,14100.0
2011-04-05 12:30:00,35.24,35.25,35.2,35.2,40100.0,24.8657,24.8728,24.8375,24.8375,40100.0
2011-04-05 12:35:00,35.2,35.22,35.19,35.2,20000.0,24.8375,24.8516,24.8304,24.8375,20000.0
2011-04-05 12:40:00,35.2,35.21,35.19,35.21,25600.0,24.8375,24.8445,24.8304,24.8445,25600.0
2011-04-05 12:45:00,35.21,35.21,35.18,35.2,21500.0,24.8445,24.8445,24.8234,24.8375,21500.0
2011-04-05 12:50:00,35.19,35.21,35.19,35.19,22700.0,24.8304,24.8445,24.8304,24.8304,22700.0
2011-04-05 12:55:00,35.19,35.21,35.19,35.2,18000.0,24.8304,24.8445,24.8304,24.8375,18000.0
2011-04-05 13:00:00,35.2,35.21,35.16,35.18,29000.0,24.8375,24.8445,24.8093,24.8234,29000.0
2011-04-05 13:05:00,35.18,35.19,35.17,35.18,18700.0,24.8234,24.8304,24.8163,24.8234,18700.0
2011-04-05 13:10:00,35.17,35.18,35.15,35.16,28400.0,24.8163,24.8234,24.8022,24.8093,28400.0
2011-04-05 13:15:00,35.16,35.16,35.13,35.15,20500.0,24.8093,24.8093,24.7881,24.8022,20500.0
2011-04-05 13:20:00,35.15,35.17,35.14,35.16,9300.0,24.8022,24.8163,24.7951,24.8093,9300.0
2011-04-05 13:25:00,35.16,35.18,35.16,35.17,23700.0,24.8093,24.8234,24.8093,24.8163,23700.0
2011-04-05 13:30:00,35.17,35.2,35.17,35.2,21400.0,24.8163,24.8375,24.8163,24.8375,21400.0
2011-04-05 13:35:00,35.2,35.22,35.2,35.22,15600.0,24.8375,24.8516,24.8375,24.8516,15600.0
2011-04-05 13:40:00,35.22,35.23,35.21,35.21,25500.0,24.8516,24.8587,24.8445,24.8445,25500.0
2011-04-05 13:45:00,35.21,35.22,35.2,35.21,19100.0,24.8445,24.8516,24.8375,24.8445,19100.0
2011-04-05 13:50:00,35.21,35.23,35.2,35.21,70700.0,24.8445,24.8587,24.8375,24.8445,70700.0
2011-04-05 13:55:00,35.21,35.23,35.19,35.2,16700.0,24.8445,24.8587,24.8304,24.8375,16700.0
2011-04-05 14:00:00,35.19,35.21,35.16,35.16,30100.0,24.8304,24.8445,24.8093,24.8093,30100.0
2011-04-05 14:05:00,35.16,35.19,35.15,35.19,16800.0,24.8093,24.8304,24.8022,24.8304,16800.0
2011-04-05 14:10:00,35.19,35.23,35.19,35.22,37400.0,24.8304,24.8587,24.8304,24.8516,37400.0
2011-04-05 14:15:00,35.22,35.24,35.21,35.24,29100.0,24.8516,24.8657,24.8445,24.8657,29100.0
2011-04-05 14:20:00,35.24,35.25,35.23,35.25,30300.0,24.8657,24.8728,24.8587,24.8728,30300.0
2011-04-05 14:25:00,35.25,35.25,35.22,35.22,42500.0,24.8728,24.8728,24.8516,24.8516,42500.0
2011-04-05 14:30:00,35.23,35.24,35.22,35.24,42200.0,24.8587,24.8657,24.8516,24.8657,42200.0
2011-04-05 14:35:00,35.23,35.25,35.22,35.24,46400.0,24.8587,24.8728,24.8516,24.8657,46400.0
2011-04-05 14:40:00,35.23,35.24,35.22,35.22,28200.0,24.8587,24.8657,24.8516,24.8516,28200.0
2011-04-05 14:45:00,35.21,35.25,35.21,35.23,36400.0,24.8445,24.8728,24.8445,24.8587,36400.0
2011-04-05 14:50:00,35.23,35.24,35.2,35.22,43700.0,24.8587,24.8657,24.8375,24.8516,43700.0
2011-04-05 14:55:00,35.22,35.25,35.21,35.24,34700.0,24.8516,24.8728,24.8445,24.8657,34700.0
2011-04-05 15:00:00,35.23,35.23,35.19,35.2,44600.0,24.8587,24.8587,24.8304,24.8375,44600.0
2011-04-05 15:05:00,35.2,35.23,35.16,35.16,86300.0,24.8375,24.8587,24.8093,24.8093,86300.0
2011-04-05 15:10:00,35.16,35.18,35.15,35.17,64400.0,24.8093,24.8234,24.8022,24.8163,64400.0
2011-04-05 15:15:00,35.17,35.17,35.14,35.16,48700.0,24.8163,24.8163,24.7951,24.8093,48700.0
2011-04-05 15:20:00,35.17,35.18,35.14,35.15,33000.0,24.8163,24.8234,24.7951,24.8022,33000.0
2011-04-05 15:25:00,35.14,35.16,35.12,35.13,44900.0,24.7951,24.8093,24.781,24.7881,44900.0
2011-04-05 15:30:00,35.13,35.15,35.12,35.12,113700.0,24.7881,24.8022,24.781,24.781,113700.0
2011-04-05 15:35:00,35.12,35.13,35.09,35.09,69800.0,24.781,24.7881,24.7599,24.7599,69800.0
2011-04-05 15:40:00,35.09,35.12,35.09,35.12,42000.0,24.7599,24.781,24.7599,24.781,42000.0
2011-04-05 15:45:00,35.12,35.12,35.05,35.06,224500.0,24.781,24.781,24.7316,24.7387,224500.0
2011-04-05 15:50:00,35.06,35.06,35.01,35.01,222700.0,24.7387,24.7387,24.7034,24.7034,222700.0
2011-04-05 15:55:00,35.01,35.04,34.99,35.01,439800.0,24.7034,24.7246,24.6893,24.7034,439800.0
2011-04-06 09:30:00,35.09,35.28,35.09,35.27,223700.0,24.7599,24.8939,24.7599,24.8869,223700.0
2011-04-06 09:35:00,35.27,35.38,35.27,35.33,325100.0,24.8869,24.9645,24.8869,24.9292,325100.0
2011-04-06 09:40:00,35.34,35.46,35.33,35.45,338700.0,24.9363,25.0209,24.9292,25.0139,338700.0
2011-04-06 09:45:00,35.46,35.49,35.44,35.49,417600.0,25.0209,25.0421,25.0068,25.0421,417600.0
2011-04-06 09:50:00,35.49,35.57,35.46,35.47,348600.0,25.0421,25.0986,25.0209,25.028,348600.0
2011-04-06 09:55:00,35.47,35.64,35.46,35.64,220900.0,25.028,25.148,25.0209,25.148,220900.0
2011-04-06 10:00:00,35.63,35.69,35.61,35.68,183300.0,25.1409,25.1832,25.1268,25.1762,183300.0
2011-04-06 10:05:00,35.69,35.7,35.58,35.59,187400.0,25.1832,25.1903,25.1056,25.1127,187400.0
2011-04-06 10:10:00,35.59,35.6,35.47,35.49,157700.0,25.1127,25.1197,25.028,25.0421,157700.0
2011-04-06 10:15:00,35.49,35.58,35.48,35.55,121200.0,25.0421,25.1056,25.0351,25.0845,121200.0
2011-04-06 10:20:00,35.55,35.65,35.55,35.65,76400.0,25.0845,25.155,25.0845,25.155,76400.0
2011-04-06 10:25:00,35.65,35.69,35.6,35.63,142800.0,25.155,25.1832,25.1197,25.1409,142800.0
2011-04-06 10:30:00,35.63,35.66,35.6,35.62,162000.0,25.1409,25.1621,25.1197,25.1338,162000.0
2011-04-06 10:35:00,35.61,35.67,35.61,35.67,65400.0,25.1268,25.1691,25.1268,25.1691,65400.0
2011-04-06 10:40:00,35.67,35.71,35.66,35.7,172000.0,25.1691,25.1973,25.1621,25.1903,172000.0
2011-04-06 10:45:00,35.7,35.74,35.69,35.74,201500.0,25.1903,25.2185,25.1832,25.2185,201500.0
2011-04-06 10:50:00,35.74,35.76,35.71,35.75,233200.0,25.2185,25.2326,25.1973,25.2256,233200.0
2011-04-06 10:55:00,35.76,35.77,35.73,35.75,233100.0,25.2326,25.2397,25.2115,25.2256,233100.0
2011-04-06 11:00:00,35.75,35.8,35.74,35.74,214300.0,25.2256,25.2609,25.2185,25.2185,214300.0
2011-04-06 11:05:00,35.74,35.79,35.71,35.76,135100.0,25.2185,25.2538,25.1973,25.2326,135100.0
2011-04-06 11:10:00,35.76,35.77,35.74,35.76,91300.0,25.2326,25.2397,25.2185,25.2326,91300.0
2011-04-06 11:15:00,35.76,35.76,35.66,35.66,140300.0,25.2326,25.2326,25.1621,25.1621,140300.0
2011-04-06 11:20:00,35.66,35.7,35.64,35.7,85000.0,25.1621,25.1903,25.148,25.1903,85000.0
2011-04-06 11:25:00,35.69,35.71,35.63,35.63,95400.0,25.1832,25.1973,25.1409,25.1409,95400.0
2011-04-06 11:30:00,35.63,35.67,35.61,35.62,58600.0,25.1409,25.1691,25.1268,25.1338,58600.0
2011-04-06 11:35:00,35.62,35.67,35.61,35.66,45700.0,25.1338,25.1691,25.1268,25.1621,45700.0
2011-04-06 11:40:00,35.66,35.72,35.65,35.66,91700.0,25.1621,25.2044,25.155,25.1621,91700.0
2011-04-06 11:45:00,35.67,35.72,35.66,35.71,35800.0,25.1691,25.2044,25.1621,25.1973,35800.0
2011-04-06 11:50:00,35.72,35.72,35.68,35.69,46800.0,25.2044,25.2044,25.1762,25.1832,46800.0
2011-04-06 11:55:00,35.69,35.7,35.64,35.65,78400.0,25.1832,25.1903,25.148,25.155,78400.0
2011-04-06 12:00:00,35.65,35.68,35.64,35.65,60800.0,25.155,25.1762,25.148,25.155,60800.0
2011-04-06 12:05:00,35.65,35.67,35.64,35.65,151000.0,25.155,25.1691,25.148,25.155,151000.0
2011-04-06 12:10:00,35.65,35.65,35.64,35.64,17600.0,25.155,25.155,25.148,25.148,17600.0
2011-04-06 12:15:00,35.65,35.65,35.63,35.64,60400.0,25.155,25.155,25.1409,25.148,60400.0
2011-04-06 12:20:00,35.64,35.65,35.62,35.64,76300.0,25.148,25.155,25.1338,25.148,76300.0
2011-04-06 12:25:00,35.64,35.64,35.55,35.56,261900.0,25.148,25.148,25.0845,25.0915,261900.0
2011-04-06 12:30:00,35.56,35.56,35.52,35.53,113800.0,25.0915,25.0915,25.0633,25.0703,113800.0
2011-04-06 12:35:00,35.52,35.54,35.52,35.54,45600.0,25.0633,25.0774,25.0633,25.0774,45600.0
2011-04-06 12:40:00,35.55,35.58,35.54,35.55,71500.0,25.0845,25.1056,25.0774,25.0845,71500.0
2011-04-06 12:45:00,35.54,35.55,35.53,35.53,23300.0,25.0774,25.0845,25.0703,25.0703,23300.0
2011-04-06 12:50:00,35.54,35.59,35.53,35.58,31700.0,25.0774,25.1127,25.0703,25.1056,31700.0
2011-04-06 12:55:00,35.58,35.64,35.58,35.63,48300.0,25.1056,25.148,25.1056,25.1409,48300.0
2011-04-06 13:00:00,35.64,35.64,35.63,35.63,9000.0,25.148,25.148,25.1409,25.1409,9000.0
2011-04-06 13:05:00,35.63,35.66,35.58,35.58,125300.0,25.1409,25.1621,25.1056,25.1056,125300.0
2011-04-06 13:10:00,35.59,35.64,35.58,35.62,111500.0,25.1127,25.148,25.1056,25.1338,111500.0
2011-04-06 13:15:00,35.63,35.66,35.62,35.64,122300.0,25.1409,25.1621,25.1338,25.148,122300.0
2011-04-06 13:20:00,35.65,35.65,35.63,35.65,26600.0,25.155,25.155,25.1409,25.155,26600.0
2011-04-06 13:25:00,35.65,35.66,35.64,35.65,69500.0,25.155,25.1621,25.148,25.155,69500.0
2011-04-06 13:30:00,35.65,35.68,35.64,35.68,288400.0,25.155,25.1762,25.148,25.1762,288400.0
2011-04-06 13:35:00,35.68,35.7,35.68,35.69,31500.0,25.1762,25.1903,25.1762,25.1832,31500.0
2011-04-06 13:40:00,35.7,35.7,35.65,35.66,144600.0,25.1903,25.1903,25.155,25.1621,144600.0
2011-04-06 13:45:00,35.66,35.66,35.63,35.64,34500.0,25.1621,25.1621,25.1409,25.148,34500.0
2011-04-06 13:50:00,35.64,35.65,35.64,35.64,36700.0,25.148,25.155,25.148,25.148,36700.0
2011-04-06 13:55:00,35.65,35.65,35.64,35.65,41000.0,25.155,25.155,25.148,25.155,41000.0
2011-04-06 14:00:00,35.65,35.65,35.64,35.65,39700.0,25.155,25.155,25.148,25.155,39700.0
2011-04-06 14:05:00,35.65,35.65,35.64,35.65,75300.0,25.155,25.155,25.148,25.155,75300.0
2011-04-06 14:10:00,35.65,35.66,35.64,35.65,63800.0,25.155,25.1621,25.148,25.155,63800.0
2011-04-06 14:15:00,35.66,35.66,35.61,35.61,67500.0,25.1621,25.1621,25.1268,25.1268,67500.0
2011-04-06 14:20:00,35.61,35.62,35.61,35.62,25800.0,25.1268,25.1338,25.1268,25.1338,25800.0
2011-04-06 14:25:00,35.61,35.62,35.59,35.61,68100.0,25.1268,25.1338,25.1127,25.1268,68100.0
2011-04-06 14:30:00,35.61,35.65,35.6,35.64,50500.0,25.1268,25.155,25.1197,25.148,50500.0
2011-04-06 14:35:00,35.65,35.65,35.63,35.65,42500.0,25.155,25.155,25.1409,25.155,42500.0
2011-04-06 14:40:00,35.65,35.65,35.63,35.65,40400.0,25.155,25.155,25.1409,25.155,40400.0
2011-04-06 14:45:00,35.65,35.65,35.64,35.65,22600.0,25.155,25.155,25.148,25.155,22600.0
2011-04-06 14:50:00,35.65,35.67,35.64,35.65,72600.0,25.155,25.1691,25.148,25.155,72600.0
2011-04-06 14:55:00,35.65,35.67,35.64,35.66,63600.0,25.155,25.1691,25.148,25.1621,63600.0
2011-04-06 15:00:00,35.66,35.69,35.66,35.69,92200.0,25.1621,25.1832,25.1621,25.1832,92200.0
2011-04-06 15:05:00,35.69,35.7,35.68,35.7,61400.0,25.1832,25.1903,25.1762,25.1903,61400.0
2011-04-06 15:10:00,35.7,35.72,35.69,35.72,110100.0,25.1903,25.2044,25.1832,25.2044,110100.0
2011-04-06 15:15:00,35.72,35.74,35.71,35.73,107700.0,25.2044,25.2185,25.1973,25.2115,107700.0
2011-04-06 15:20:00,35.72,35.76,35.72,35.76,92400.0,25.2044,25.2326,25.2044,25.2326,92400.0
2011-04-06 15:25:00,35.76,35.78,35.73,35.77,188500.0,25.2326,25.2467,25.2115,25.2397,188500.0
2011-04-06 15:30:00,35.77,35.78,35.76,35.76,76200.0,25.2397,25.2467,25.2326,25.2326,76200.0
2011-04-06 15:35:00,35.77,35.78,35.76,35.77,89800.0,25.2397,25.2467,25.2326,25.2397,89800.0
2011-04-06 15:40:00,35.78,35.78,35.76,35.77,117000.0,25.2467,25.2467,25.2326,25.2397,117000.0
2011-04-06 15:45:00,35.76,35.77,35.7,35.71,263000.0,25.2326,25.2397,25.1903,25.1973,263000.0
2011-04-06 15:50:00,35.71,35.71,35.69,35.69,241200.0,25.1973,25.1973,25.1832,25.1832,241200.0
2011-04-06 15:55:00,35.7,35.73,35.69,35.7,542500.0,25.1903,25.2115,25.1832,25.1903,542500.0
2011-04-07 09:30:00,35.67,35.75,35.65,35.69,408000.0,25.1691,25.2256,25.155,25.1832,408000.0
2011-04-07 09:35:00,35.69,35.77,35.68,35.72,109200.0,25.1832,25.2397,25.1762,25.2044,109200.0
2011-04-07 09:40:00,35.72,35.79,35.7,35.78,103600.0,25.2044,25.2538,25.1903,25.2467,103600.0
2011-04-07 09:45:00,35.78,35.78,35.73,35.73,71400.0,25.2467,25.2467,25.2115,25.2115,71400.0
2011-04-07 09:50:00,35.73,35.74,35.7,35.74,54300.0,25.2115,25.2185,25.1903,25.2185,54300.0
2011-04-07 09:55:00,35.74,35.74,35.69,35.7,92800.0,25.2185,25.2185,25.1832,25.1903,92800.0
2011-04-07 10:00:00,35.7,35.7,35.65,35.67,130200.0,25.1903,25.1903,25.155,25.1691,130200.0
2011-04-07 10:05:00,35.67,35.68,35.58,35.62,299400.0,25.1691,25.1762,25.1056,25.1338,299400.0
2011-04-07 10:10:00,35.63,35.71,35.62,35.67,197700.0,25.1409,25.1973,25.1338,25.1691,197700.0
2011-04-07 10:15:00,35.67,35.68,35.64,35.65,293200.0,25.1691,25.1762,25.148,25.155,293200.0
2011-04-07 10:20:00,35.65,35.67,35.64,35.65,26700.0,25.155,25.1691,25.148,25.155,26700.0
2011-04-07 10:25:00,35.65,35.66,35.61,35.61,74000.0,25.155,25.1621,25.1268,25.1268,74000.0
2011-04-07 10:30:00,35.61,35.62,35.59,35.59,45700.0,25.1268,25.1338,25.1127,25.1127,45700.0
2011-04-07 10:35:00,35.59,35.61,35.55,35.6,128700.0,25.1127,25.1268,25.0845,25.1197,128700.0
2011-04-07 10:40:00,35.6,35.6,35.54,35.56,193200.0,25.1197,25.1197,25.0774,25.0915,193200.0
2011-04-07 10:45:00,35.57,35.61,35.55,35.6,57100.0,25.0986,25.1268,25.0845,25.1197,57100.0
2011-04-07 10:50:00,35.59,35.61,35.58,35.6,47400.0,25.1127,25.1268,25.1056,25.1197,47400.0
2011-04-07 10:55:00,35.6,35.61,35.58,35.61,36900.0,25.1197,25.1268,25.1056,25.1268,36900.0
2011-04-07 11:00:00,35.6,35.61,35.6,35.61,65700.0,25.1197,25.1268,25.1197,25.1268,65700.0
2011-04-07 11:05:00,35.61,35.62,35.6,35.6,43100.0,25.1268,25.1338,25.1197,25.1197,43100.0
2011-04-07 11:10:00,35.6,35.62,35.59,35.59,61200.0,25.1197,25.1338,25.1127,25.1127,61200.0
2011-04-07 11:15:00,35.6,35.62,35.59,35.59,64100.0,25.1197,25.1338,25.1127,25.1127,64100.0
2011-04-07 11:20:00,35.58,35.59,35.51,35.51,122800.0,25.1056,25.1127,25.0562,25.0562,122800.0
2011-04-07 11:25:00,35.51,35.52,35.47,35.49,104000.0,25.0562,25.0633,25.028,25.0421,104000.0
2011-04-07 11:30:00,35.49,35.55,35.48,35.51,107200.0,25.0421,25.0845,25.0351,25.0562,107200.0
2011-04-07 11:35:00,35.52,35.53,35.5,35.53,34800.0,25.0633,25.0703,25.0492,25.0703,34800.0
2011-04-07 11:40:00,35.53,35.55,35.52,35.54,33800.0,25.0703,25.0845,25.0633,25.0774,33800.0
2011-04-07 11:45:00,35.54,35.55,35.53,35.55,20800.0,25.0774,25.0845,25.0703,25.0845,20800.0
2011-04-07 11:50:00,35.55,35.6,35.55,35.6,123700.0,25.0845,25.1197,25.0845,25.1197,123700.0
2011-04-07 11:55:00,35.59,35.65,35.59,35.65,56000.0,25.1127,25.155,25.1127,25.155,56000.0
2011-04-07 12:00:00,35.65,35.65,35.62,35.62,66900.0,25.155,25.155,25.1338,25.1338,66900.0
2011-04-07 12:05:00,35.63,35.65,35.61,35.64,45400.0,25.1409,25.155,25.1268,25.148,45400.0
2011-04-07 12:10:00,35.63,35.64,35.61,35.63,43500.0,25.1409,25.148,25.1268,25.1409,43500.0
2011-04-07 12:15:00,35.62,35.65,35.62,35.63,55100.0,25.1338,25.155,25.1338,25.1409,55100.0
2011-04-07 12:20:00,35.63,35.64,35.62,35.63,16300.0,25.1409,25.148,25.1338,25.1409,16300.0
2011-04-07 12:25:00,35.62,35.63,35.6,35.6,35100.0,25.1338,25.1409,25.1197,25.1197,35100.0
2011-04-07 12:30:00,35.6,35.63,35.6,35.62,34300.0,25.1197,25.1409,25.1197,25.1338,34300.0
2011-04-07 12:35:00,35.62,35.67,35.62,35.62,96600.0,25.1338,25.1691,25.1338,25.1338,96600.0
2011-04-07 12:40:00,35.62,35.64,35.6,35.6,44300.0,25.1338,25.148,25.1197,25.1197,44300.0
2011-04-07 12:45:00,35.6,35.62,35.59,35.61,41600.0,25.1197,25.1338,25.1127,25.1268,41600.0
2011-04-07 12:50:00,35.62,35.62,35.59,35.6,30900.0,25.1338,25.1338,25.1127,25.1197,30900.0
2011-04-07 12:55:00,35.59,35.62,35.59,35.62,40500.0,25.1127,25.1338,25.1127,25.1338,40500.0
2011-04-07 13:00:00,35.62,35.62,35.6,35.6,29500.0,25.1338,25.1338,25.1197,25.1197,29500.0
2011-04-07 13:05:00,35.61,35.66,35.61,35.63,38800.0,25.1268,25.1621,25.1268,25.1409,38800.0
2011-04-07 13:10:00,35.64,35.65,35.62,35.62,41700.0,25.148,25.155,25.1338,25.1338,41700.0
2011-04-07 13:15:00,35.61,35.66,35.61,35.65,32300.0,25.1268,25.1621,25.1268,25.155,32300.0
2011-04-07 13:20:00,35.65,35.67,35.64,35.64,46300.0,25.155,25.1691,25.148,25.148,46300.0
2011-04-07 13:25:00,35.64,35.65,35.64,35.64,17200.0,25.148,25.155,25.148,25.148,17200.0
2011-04-07 13:30:00,35.64,35.65,35.62,35.65,40700.0,25.148,25.155,25.1338,25.155,40700.0
2011-04-07 13:35:00,35.65,35.67,35.64,35.65,30300.0,25.155,25.1691,25.148,25.155,30300.0
2011-04-07 13:40:00,35.64,35.65,35.63,35.63,12700.0,25.148,25.155,25.1409,25.1409,12700.0
2011-04-07 13:45:00,35.63,35.64,35.6,35.64,39200.0,25.1409,25.148,25.1197,25.148,39200.0
2011-04-07 13:50:00,35.64,35.65,35.63,35.65,16700.0,25.148,25.155,25.1409,25.155,16700.0
2011-04-07 13:55:00,35.65,35.66,35.61,35.63,32500.0,25.155,25.1621,25.1268,25.1409,32500.0
2011-04-07 14:00:00,35.63,35.64,35.62,35.62,29400.0,25.1409,25.148,25.1338,25.1338,29400.0
2011-04-07 14:05:00,35.62,35.62,35.59,35.6,24200.0,25.1338,25.1338,25.1127,25.1197,24200.0
2011-04-07 14:10:00,35.59,35.61,35.58,35.61,27400.0,25.1127,25.1268,25.1056,25.1268,27400.0
2011-04-07 14:15:00,35.6,35.62,35.59,35.62,22200.0,25.1197,25.1338,25.1127,25.1338,22200.0
2011-04-07 14:20:00,35.62,35.63,35.6,35.63,45300.0,25.1338,25.1409,25.1197,25.1409,45300.0
2011-04-07 14:25:00,35.64,35.64,35.62,35.62,43600.0,25.148,25.148,25.1338,25.1338,43600.0
2011-04-07 14:30:00,35.62,35.64,35.62,35.62,30500.0,25.1338,25.148,25.1338,25.1338,30500.0
2011-04-07 14:35:00,35.62,35.64,35.6,35.62,37600.0,25.1338,25.148,25.1197,25.1338,37600.0
2011-04-07 14:40:00,35.61,35.63,35.6,35.61,41500.0,25.1268,25.1409,25.1197,25.1268,41500.0
2011-04-07 14:45:00,35.62,35.64,35.61,35.63,124700.0,25.1338,25.148,25.1268,25.1409,124700.0
2011-04-07 14:50:00,35.62,35.64,35.6,35.62,37100.0,25.1338,25.148,25.1197,25.1338,37100.0
2011-04-07 14:55:00,35.63,35.63,35.59,35.6,24900.0,25.1409,25.1409,25.1127,25.1197,24900.0
2011-04-07 15:00:00,35.59,35.6,35.59,35.59,23800.0,25.1127,25.1197,25.1127,25.1127,23800.0
2011-04-07 15:05:00,35.6,35.6,35.57,35.6,39500.0,25.1197,25.1197,25.0986,25.1197,39500.0
2011-04-07 15:10:00,35.6,35.61,35.59,35.59,53100.0,25.1197,25.1268,25.1127,25.1127,53100.0
2011-04-07 15:15:00,35.6,35.62,35.59,35.62,56600.0,25.1197,25.1338,25.1127,25.1338,56600.0
2011-04-07 15:20:00,35.62,35.62,35.61,35.62,22500.0,25.1338,25.1338,25.1268,25.1338,22500.0
2011-04-07 15:25:00,35.61,35.63,35.6,35.62,100900.0,25.1268,25.1409,25.1197,25.1338,100900.0
2011-04-07 15:30:00,35.62,35.62,35.6,35.61,67300.0,25.1338,25.1338,25.1197,25.1268,67300.0
2011-04-07 15:35:00,35.61,35.64,35.6,35.62,59800.0,25.1268,25.148,25.1197,25.1338,59800.0
2011-04-07 15:40:00,35.62,35.65,35.62,35.65,79100.0,25.1338,25.155,25.1338,25.155,79100.0
2011-04-07 15:45:00,35.65,35.69,35.65,35.68,140700.0,25.155,25.1832,25.155,25.1762,140700.0
2011-04-07 15:50:00,35.68,35.71,35.68,35.71,106900.0,25.1762,25.1973,25.1762,25.1973,106900.0
2011-04-07 15:55:00,35.71,35.72,35.7,35.72,194900.0,25.1973,25.2044,25.1903,25.2044,194900.0
2011-04-08 09:30:00,35.85,35.85,35.75,35.76,216700.0,25.2961,25.2961,25.2256,25.2326,216700.0
2011-04-08 09:35:00,35.77,35.8,35.74,35.79,111000.0,25.2397,25.2609,25.2185,25.2538,111000.0
2011-04-08 09:40:00,35.78,35.81,35.74,35.76,91500.0,25.2467,25.2679,25.2185,25.2326,91500.0
2011-04-08 09:45:00,35.75,35.76,35.74,35.75,62700.0,25.2256,25.2326,25.2185,25.2256,62700.0
2011-04-08 09:50:00,35.75,35.75,35.72,35.74,68200.0,25.2256,25.2256,25.2044,25.2185,68200.0
2011-04-08 09:55:00,35.73,35.8,35.73,35.76,87900.0,25.2115,25.2609,25.2115,25.2326,87900.0
2011-04-08 10:00:00,35.76,35.77,35.73,35.77,77400.0,25.2326,25.2397,25.2115,25.2397,77400.0
2011-04-08 10:05:00,35.77,35.77,35.7,35.7,182300.0,25.2397,25.2397,25.1903,25.1903,182300.0
2011-04-08 10:10:00,35.7,35.7,35.65,35.66,104800.0,25.1903,25.1903,25.155,25.1621,104800.0
2011-04-08 10:15:00,35.66,35.66,35.63,35.65,76900.0,25.1621,25.1621,25.1409,25.155,76900.0
2011-04-08 10:20:00,35.64,35.68,35.61,35.68,46900.0,25.148,25.1762,25.1268,25.1762,46900.0
2011-04-08 10:25:00,35.69,35.69,35.64,35.65,49300.0,25.1832,25.1832,25.148,25.155,49300.0
2011-04-08 10:30:00,35.65,35.65,35.62,35.65,39800.0,25.155,25.155,25.1338,25.155,39800.0
2011-04-08 10:35:00,35.64,35.65,35.62,35.65,29600.0,25.148,25.155,25.1338,25.155,29600.0
2011-04-08 10:40:00,35.65,35.65,35.63,35.63,19400.0,25.155,25.155,25.1409,25.1409,19400.0
2011-04-08 10:45:00,35.64,35.65,35.63,35.65,20800.0,25.148,25.155,25.1409,25.155,20800.0
2011-04-08 10:50:00,35.65,35.65,35.63,35.65,22300.0,25.155,25.155,25.1409,25.155,22300.0
2011-04-08 10:55:00,35.65,35.65,35.63,35.65,52000.0,25.155,25.155,25.1409,25.155,52000.0
2011-04-08 11:00:00,35.64,35.65,35.63,35.65,57400.0,25.148,25.155,25.1409,25.155,57400.0
2011-04-08 11:05:00,35.65,35.68,35.64,35.66,61100.0,25.155,25.1762,25.148,25.1621,61100.0
2011-04-08 11:10:00,35.66,35.66,35.64,35.65,52600.0,25.1621,25.1621,25.148,25.155,52600.0
2011-04-08 11:15:00,35.64,35.65,35.64,35.64,46400.0,25.148,25.155,25.148,25.148,46400.0
2011-04-08 11:20:00,35.65,35.65,35.64,35.65,27100.0,25.155,25.155,25.148,25.155,27100.0
2011-04-08 11:25:00,35.65,35.65,35.61,35.61,36700.0,25.155,25.155,25.1268,25.1268,36700.0
2011-04-08 11:30:00,35.61,35.65,35.6,35.65,46500.0,25.1268,25.155,25.1197,25.155,46500.0
2011-04-08 11:35:00,35.65,35.7,35.64,35.68,100500.0,25.155,25.1903,25.148,25.1762,100500.0
2011-04-08 11:40:00,35.68,35.69,35.67,35.68,111500.0,25.1762,25.1832,25.1691,25.1762,111500.0
2011-04-08 11:45:00,35.68,35.68,35.67,35.68,25200.0,25.1762,25.1762,25.1691,25.1762,25200.0
2011-04-08 11:50:00,35.68,35.71,35.68,35.7,90500.0,25.1762,25.1973,25.1762,25.1903,90500.0
2011-04-08 11:55:00,35.69,35.71,35.66,35.67,65500.0,25.1832,25.1973,25.1621,25.1691,65500.0
2011-04-08 12:00:00,35.66,35.69,35.66,35.69,65400.0,25.1621,25.1832,25.1621,25.1832,65400.0
2011-04-08 12:05:00,35.69,35.7,35.67,35.68,22400.0,25.1832,25.1903,25.1691,25.1762,22400.0
2011-04-08 12:10:00,35.68,35.69,35.67,35.68,20800.0,25.1762,25.1832,25.1691,25.1762,20800.0
2011-04-08 12:15:00,35.68,35.7,35.67,35.68,36500.0,25.1762,25.1903,25.1691,25.1762,36500.0
2011-04-08 12:20:00,35.67,35.69,35.67,35.68,24100.0,25.1691,25.1832,25.1691,25.1762,24100.0
2011-04-08 12:25:00,35.68,35.7,35.67,35.68,96200.0,25.1762,25.1903,25.1691,25.1762,96200.0
2011-04-08 12:30:00,35.68,35.68,35.67,35.68,25600.0,25.1762,25.1762,25.1691,25.1762,25600.0
2011-04-08 12:35:00,35.68,35.69,35.67,35.69,81500.0,25.1762,25.1832,25.1691,25.1832,81500.0
2011-04-08 12:40:00,35.69,35.69,35.68,35.69,26800.0,25.1832,25.1832,25.1762,25.1832,26800.0
2011-04-08 12:45:00,35.68,35.69,35.68,35.69,29100.0,25.1762,25.1832,25.1762,25.1832,29100.0
2011-04-08 12:50:00,35.69,35.7,35.66,35.67,125700.0,25.1832,25.1903,25.1621,25.1691,125700.0
2011-04-08 12:55:00,35.67,35.69,35.66,35.68,115000.0,25.1691,25.1832,25.1621,25.1762,115000.0
2011-04-08 13:00:00,35.68,35.68,35.66,35.68,62700.0,25.1762,25.1762,25.1621,25.1762,62700.0
2011-04-08 13:05:00,35.67,35.69,35.66,35.68,74200.0,25.1691,25.1832,25.1621,25.1762,74200.0
2011-04-08 13:10:00,35.68,35.7,35.67,35.7,33300.0,25.1762,25.1903,25.1691,25.1903,33300.0
2011-04-08 13:15:00,35.7,35.7,35.67,35.67,35400.0,25.1903,25.1903,25.1691,25.1691,35400.0
2011-04-08 13:20:00,35.68,35.7,35.67,35.7,20900.0,25.1762,25.1903,25.1691,25.1903,20900.0
2011-04-08 13:25:00,35.7,35.7,35.67,35.67,36200.0,25.1903,25.1903,25.1691,25.1691,36200.0
2011-04-08 13:30:00,35.68,35.69,35.65,35.67,63100.0,25.1762,25.1832,25.155,25.1691,63100.0
2011-04-08 13:35:00,35.67,35.68,35.66,35.66,37100.0,25.1691,25.1762,25.1621,25.1621,37100.0
2011-04-08 13:40:00,35.66,35.68,35.65,35.65,59400.0,25.1621,25.1762,25.155,25.155,59400.0
2011-04-08 13:45:00,35.66,35.66,35.62,35.65,72100.0,25.1621,25.1621,25.1338,25.155,72100.0
2011-04-08 13:50:00,35.65,35.65,35.64,35.64,22700.0,25.155,25.155,25.148,25.148,22700.0
2011-04-08 13:55:00,35.64,35.66,35.64,35.65,38100.0,25.148,25.1621,25.148,25.155,38100.0
2011-04-08 14:00:00,35.65,35.66,35.65,35.65,27300.0,25.155,25.1621,25.155,25.155,27300.0
2011-04-08 14:05:00,35.65,35.7,35.65,35.7,141100.0,25.155,25.1903,25.155,25.1903,141100.0
2011-04-08 14:10:00,35.7,35.7,35.69,35.69,39600.0,25.1903,25.1903,25.1832,25.1832,39600.0
2011-04-08 14:15:00,35.69,35.7,35.66,35.66,87500.0,25.1832,25.1903,25.1621,25.1621,87500.0
2011-04-08 14:20:00,35.67,35.67,35.66,35.66,39000.0,25.1691,25.1691,25.1621,25.1621,39000.0
2011-04-08 14:25:00,35.66,35.69,35.66,35.68,47100.0,25.1621,25.1832,25.1621,25.1762,47100.0
2011-04-08 14:30:00,35.68,35.69,35.67,35.67,48200.0,25.1762,25.1832,25.1691,25.1691,48200.0
2011-04-08 14:35:00,35.67,35.68,35.65,35.68,80900.0,25.1691,25.1762,25.155,25.1762,80900.0
2011-04-08 14:40:00,35.68,35.68,35.66,35.68,48300.0,25.1762,25.1762,25.1621,25.1762,48300.0
2011-04-08 14:45:00,35.68,35.7,35.65,35.65,125500.0,25.1762,25.1903,25.155,25.155,125500.0
2011-04-08 14:50:00,35.65,35.66,35.63,35.65,62100.0,25.155,25.1621,25.1409,25.155,62100.0
2011-04-08 14:55:00,35.64,35.65,35.6,35.6,87700.0,25.148,25.155,25.1197,25.1197,87700.0
2011-04-08 15:00:00,35.6,35.62,35.58,35.59,57200.0,25.1197,25.1338,25.1056,25.1127,57200.0
2011-04-08 15:05:00,35.6,35.6,35.59,35.59,36300.0,25.1197,25.1197,25.1127,25.1127,36300.0
2011-04-08 15:10:00,35.59,35.63,35.58,35.62,162000.0,25.1127,25.1409,25.1056,25.1338,162000.0
2011-04-08 15:15:00,35.62,35.63,35.62,35.62,66200.0,25.1338,25.1409,25.1338,25.1338,66200.0
2011-04-08 15:20:00,35.62,35.66,35.62,35.64,94600.0,25.1338,25.1621,25.1338,25.148,94600.0
2011-04-08 15:25:00,35.65,35.67,35.64,35.66,80300.0,25.155,25.1691,25.148,25.1621,80300.0
2011-04-08 15:30:00,35.66,35.68,35.66,35.67,69700.0,25.1621,25.1762,25.1621,25.1691,69700.0
2011-04-08 15:35:00,35.67,35.68,35.65,35.66,80000.0,25.1691,25.1762,25.155,25.1621,80000.0
2011-04-08 15:40:00,35.65,35.7,35.64,35.7,193100.0,25.155,25.1903,25.148,25.1903,193100.0
2011-04-08 15:45:00,35.7,35.71,35.68,35.69,441400.0,25.1903,25.1973,25.1762,25.1832,441400.0
2011-04-08 15:50:00,35.69,35.73,35.69,35.73,126300.0,25.1832,25.2115,25.1832,25.2115,126300.0
2011-04-08 15:55:00,35.73,35.73,35.67,35.67,315200.0,25.2115,25.2115,25.1691,25.1691,315200.0
2011-04-11 09:30:00,35.78,35.85,35.73,35.83,145700.0,25.2467,25.2961,25.2115,25.282,145700.0
2011-04-11 09:35:00,35.82,35.85,35.8,35.84,86500.0,25.275,25.2961,25.2609,25.2891,86500.0
2011-04-11 09:40:00,35.85,35.93,35.84,35.92,94000.0,25.2961,25.3526,25.2891,25.3455,94000.0
2011-04-11 09:45:00,35.92,35.94,35.9,35.94,75600.0,25.3455,25.3596,25.3314,25.3596,75600.0
2011-04-11 09:50:00,35.94,36.05,35.93,36.03,467000.0,25.3596,25.4373,25.3526,25.4231,467000.0
2011-04-11 09:55:00,36.03,36.04,35.98,36.0,207700.0,25.4231,25.4302,25.3879,25.402,207700.0
2011-04-11 10:00:00,36.0,36.03,35.88,35.89,152400.0,25.402,25.4231,25.3173,25.3244,152400.0
2011-04-11 10:05:00,35.89,35.99,35.87,35.98,65200.0,25.3244,25.3949,25.3102,25.3879,65200.0
2011-04-11 10:10:00,35.98,36.01,35.93,35.96,108500.0,25.3879,25.409,25.3526,25.3738,108500.0
2011-04-11 10:15:00,35.97,35.98,35.96,35.98,62100.0,25.3808,25.3879,25.3738,25.3879,62100.0
2011-04-11 10:20:00,35.98,35.99,35.97,35.98,68500.0,25.3879,25.3949,25.3808,25.3879,68500.0
2011-04-11 10:25:00,35.99,36.02,35.98,36.0,75200.0,25.3949,25.4161,25.3879,25.402,75200.0
2011-04-11 10:30:00,36.0,36.0,35.97,35.97,39300.0,25.402,25.402,25.3808,25.3808,39300.0
2011-04-11 10:35:00,35.97,35.99,35.97,35.97,33900.0,25.3808,25.3949,25.3808,25.3808,33900.0
2011-04-11 10:40:00,35.97,35.98,35.94,35.94,43800.0,25.3808,25.3879,25.3596,25.3596,43800.0
2011-04-11 10:45:00,35.94,35.95,35.87,35.87,73000.0,25.3596,25.3667,25.3102,25.3102,73000.0
2011-04-11 10:50:00,35.87,35.89,35.85,35.85,41900.0,25.3102,25.3244,25.2961,25.2961,41900.0
2011-04-11 10:55:00,35.85,35.85,35.83,35.83,26700.0,25.2961,25.2961,25.282,25.282,26700.0
2011-04-11 11:00:00,35.84,35.84,35.79,35.79,81300.0,25.2891,25.2891,25.2538,25.2538,81300.0
2011-04-11 11:05:00,35.8,35.81,35.77,35.8,37100.0,25.2609,25.2679,25.2397,25.2609,37100.0
2011-04-11 11:10:00,35.81,35.81,35.79,35.81,47100.0,25.2679,25.2679,25.2538,25.2679,47100.0
2011-04-11 11:15:00,35.8,35.83,35.8,35.8,56300.0,25.2609,25.282,25.2609,25.2609,56300.0
2011-04-11 11:20:00,35.8,35.81,35.76,35.77,36200.0,25.2609,25.2679,25.2326,25.2397,36200.0
2011-04-11 11:25:00,35.77,35.8,35.76,35.8,42300.0,25.2397,25.2609,25.2326,25.2609,42300.0
2011-04-11 11:30:00,35.8,35.92,35.8,35.92,178800.0,25.2609,25.3455,25.2609,25.3455,178800.0
2011-04-11 11:35:00,35.92,35.97,35.91,35.96,38900.0,25.3455,25.3808,25.3385,25.3738,38900.0
2011-04-11 11:40:00,35.95,35.96,35.95,35.95,23200.0,25.3667,25.3738,25.3667,25.3667,23200.0
2011-04-11 11:45:00,35.95,35.96,35.95,35.95,44800.0,25.3667,25.3738,25.3667,25.3667,44800.0
2011-04-11 11:50:00,35.95,36.02,35.95,35.98,263300.0,25.3667,25.4161,25.3667,25.3879,263300.0
2011-04-11 11:55:00,35.98,35.99,35.97,35.98,139300.0,25.3879,25.3949,25.3808,25.3879,139300.0
2011-04-11 12:00:00,35.98,36.0,35.98,35.99,39700.0,25.3879,25.402,25.3879,25.3949,39700.0
2011-04-11 12:05:00,35.99,36.01,35.99,35.99,45000.0,25.3949,25.409,25.3949,25.3949,45000.0
2011-04-11 12:10:00,36.0,36.0,35.96,35.97,38000.0,25.402,25.402,25.3738,25.3808,38000.0
2011-04-11 12:15:00,35.96,35.97,35.93,35.93,19400.0,25.3738,25.3808,25.3526,25.3526,19400.0
2011-04-11 12:20:00,35.93,35.98,35.93,35.98,28000.0,25.3526,25.3879,25.3526,25.3879,28000.0
2011-04-11 12:25:00,35.98,36.0,35.97,36.0,25200.0,25.3879,25.402,25.3808,25.402,25200.0
2011-04-11 12:30:00,35.99,36.0,35.99,35.99,18200.0,25.3949,25.402,25.3949,25.3949,18200.0
2011-04-11 12:35:00,35.99,36.0,35.95,35.95,30100.0,25.3949,25.402,25.3667,25.3667,30100.0
2011-04-11 12:40:00,35.95,35.96,35.91,35.92,45700.0,25.3667,25.3738,25.3385,25.3455,45700.0
2011-04-11 12:45:00,35.92,35.93,35.9,35.9,49300.0,25.3455,25.3526,25.3314,25.3314,49300.0
2011-04-11 12:50:00,35.9,35.92,35.9,35.91,34900.0,25.3314,25.3455,25.3314,25.3385,34900.0
2011-04-11 12:55:00,35.91,35.91,35.88,35.89,48200.0,25.3385,25.3385,25.3173,25.3244,48200.0
2011-04-11 13:00:00,35.89,35.95,35.88,35.95,39700.0,25.3244,25.3667,25.3173,25.3667,39700.0
2011-04-11 13:05:00,35.95,35.97,35.94,35.97,20100.0,25.3667,25.3808,25.3596,25.3808,20100.0
2011-04-11 13:10:00,35.96,35.97,35.93,35.95,31500.0,25.3738,25.3808,25.3526,25.3667,31500.0
2011-04-11 13:15:00,35.94,35.95,35.9,35.93,24700.0,25.3596,25.3667,25.3314,25.3526,24700.0
2011-04-11 13:20:00,35.93,35.95,35.92,35.95,18000.0,25.3526,25.3667,25.3455,25.3667,18000.0
2011-04-11 13:25:00,35.95,35.95,35.93,35.94,25100.0,25.3667,25.3667,25.3526,25.3596,25100.0
2011-04-11 13:30:00,35.94,35.95,35.91,35.92,39100.0,25.3596,25.3667,25.3385,25.3455,39100.0
2011-04-11 13:35:00,35.91,35.91,35.89,35.9,28800.0,25.3385,25.3385,25.3244,25.3314,28800.0
2011-04-11 13:40:00,35.91,35.94,35.9,35.94,26500.0,25.3385,25.3596,25.3314,25.3596,26500.0
2011-04-11 13:45:00,35.93,35.94,35.89,35.89,29400.0,25.3526,25.3596,25.3244,25.3244,29400.0
2011-04-11 13:50:00,35.89,35.93,35.88,35.92,39900.0,25.3244,25.3526,25.3173,25.3455,39900.0
2011-04-11 13:55:00,35.92,35.93,35.9,35.9,23100.0,25.3455,25.3526,25.3314,25.3314,23100.0
2011-04-11 14:00:00,35.9,35.92,35.9,35.92,25900.0,25.3314,25.3455,25.3314,25.3455,25900.0
2011-04-11 14:05:00,35.91,35.97,35.9,35.97,60800.0,25.3385,25.3808,25.3314,25.3808,60800.0
2011-04-11 14:10:00,35.97,35.97,35.95,35.95,27800.0,25.3808,25.3808,25.3667,25.3667,27800.0
2011-04-11 14:15:00,35.95,35.97,35.95,35.96,40800.0,25.3667,25.3808,25.3667,25.3738,40800.0
2011-04-11 14:20:00,35.95,35.96,35.93,35.94,44800.0,25.3667,25.3738,25.3526,25.3596,44800.0
2011-04-11 14:25:00,35.94,35.95,35.93,35.93,32300.0,25.3596,25.3667,25.3526,25.3526,32300.0
2011-04-11 14:30:00,35.93,35.94,35.9,35.9,31200.0,25.3526,25.3596,25.3314,25.3314,31200.0
2011-04-11 14:35:00,35.91,35.92,35.89,35.92,49200.0,25.3385,25.3455,25.3244,25.3455,49200.0
2011-04-11 14:40:00,35.91,35.92,35.91,35.92,26800.0,25.3385,25.3455,25.3385,25.3455,26800.0
2011-04-11 14:45:00,35.91,35.91,35.88,35.89,70300.0,25.3385,25.3385,25.3173,25.3244,70300.0
2011-04-11 14:50:00,35.89,35.9,35.86,35.89,115400.0,25.3244,25.3314,25.3032,25.3244,115400.0
2011-04-11 14:55:00,35.9,35.91,35.88,35.9,52000.0,25.3314,25.3385,25.3173,25.3314,52000.0
2011-04-11 15:00:00,35.9,35.9,35.86,35.87,41700.0,25.3314,25.3314,25.3032,25.3102,41700.0
2011-04-11 15:05:00,35.86,35.87,35.84,35.86,69900.0,25.3032,25.3102,25.2891,25.3032,69900.0
2011-04-11 15:10:00,35.86,35.87,35.81,35.84,49400.0,25.3032,25.3102,25.2679,25.2891,49400.0
2011-04-11 15:15:00,35.84,35.88,35.84,35.88,47400.0,25.2891,25.3173,25.2891,25.3173,47400.0
2011-04-11 15:20:00,35.88,35.89,35.86,35.87,69700.0,25.3173,25.3244,25.3032,25.3102,69700.0
2011-04-11 15:25:00,35.87,35.88,35.85,35.85,67700.0,25.3102,25.3173,25.2961,25.2961,67700.0
2011-04-11 15:30:00,35.85,35.91,35.84,35.88,95900.0,25.2961,25.3385,25.2891,25.3173,95900.0
2011-04-11 15:35:00,35.88,35.92,35.88,35.91,95000.0,25.3173,25.3455,25.3173,25.3385,95000.0
2011-04-11 15:40:00,35.91,35.92,35.87,35.88,87100.0,25.3385,25.3455,25.3102,25.3173,87100.0
2011-04-11 15:45:00,35.88,35.91,35.87,35.91,100600.0,25.3173,25.3385,25.3102,25.3385,100600.0
2011-04-11 15:50:00,35.91,35.91,35.89,35.9,112400.0,25.3385,25.3385,25.3244,25.3314,112400.0
2011-04-11 15:55:00,35.9,35.9,35.85,35.86,171100.0,25.3314,25.3314,25.2961,25.3032,171100.0
2011-04-12 09:30:00,35.76,35.95,35.72,35.78,91300.0,25.2326,25.3667,25.2044,25.2467,91300.0
2011-04-12 09:35:00,35.78,35.84,35.74,35.78,120700.0,25.2467,25.2891,25.2185,25.2467,120700.0
2011-04-12 09:40:00,35.79,35.87,35.79,35.85,148200.0,25.2538,25.3102,25.2538,25.2961,148200.0
2011-04-12 09:45:00,35.86,35.99,35.86,35.98,84800.0,25.3032,25.3949,25.3032,25.3879,84800.0
2011-04-12 09:50:00,35.98,36.04,35.96,36.04,68100.0,25.3879,25.4302,25.3738,25.4302,68100.0
2011-04-12 09:55:00,36.03,36.04,36.0,36.03,49800.0,25.4231,25.4302,25.402,25.4231,49800.0
2011-04-12 10:00:00,36.03,36.03,35.99,36.0,61900.0,25.4231,25.4231,25.3949,25.402,61900.0
2011-04-12 10:05:00,36.0,36.01,35.96,35.98,84800.0,25.402,25.409,25.3738,25.3879,84800.0
2011-04-12 10:10:00,35.98,36.01,35.97,35.99,67100.0,25.3879,25.409,25.3808,25.3949,67100.0
2011-04-12 10:15:00,36.0,36.01,35.98,35.98,40000.0,25.402,25.409,25.3879,25.3879,40000.0
2011-04-12 10:20:00,35.98,36.0,35.97,35.99,21800.0,25.3879,25.402,25.3808,25.3949,21800.0
2011-04-12 10:25:00,35.99,36.0,35.96,35.99,42100.0,25.3949,25.402,25.3738,25.3949,42100.0
2011-04-12 10:30:00,35.99,35.99,35.96,35.96,23600.0,25.3949,25.3949,25.3738,25.3738,23600.0
2011-04-12 10:35:00,35.97,35.97,35.93,35.93,46700.0,25.3808,25.3808,25.3526,25.3526,46700.0
2011-04-12 10:40:00,35.94,35.97,35.93,35.96,64000.0,25.3596,25.3808,25.3526,25.3738,64000.0
2011-04-12 10:45:00,35.96,35.97,35.94,35.95,39100.0,25.3738,25.3808,25.3596,25.3667,39100.0
2011-04-12 10:50:00,35.95,35.95,35.94,35.94,36400.0,25.3667,25.3667,25.3596,25.3596,36400.0
2011-04-12 10:55:00,35.95,35.97,35.92,35.93,89500.0,25.3667,25.3808,25.3455,25.3526,89500.0
2011-04-12 11:00:00,35.93,35.94,35.93,35.94,42000.0,25.3526,25.3596,25.3526,25.3596,42000.0
2011-04-12 11:05:00,35.93,35.94,35.91,35.92,147000.0,25.3526,25.3596,25.3385,25.3455,147000.0
2011-04-12 11:10:00,35.92,35.92,35.89,35.9,122100.0,25.3455,25.3455,25.3244,25.3314,122100.0
2011-04-12 11:15:00,35.9,35.91,35.89,35.9,24000.0,25.3314,25.3385,25.3244,25.3314,24000.0
2011-04-12 11:20:00,35.9,35.91,35.87,35.88,50900.0,25.3314,25.3385,25.3102,25.3173,50900.0
2011-04-12 11:25:00,35.88,35.88,35.84,35.85,35400.0,25.3173,25.3173,25.2891,25.2961,35400.0
2011-04-12 11:30:00,35.84,35.85,35.8,35.8,46600.0,25.2891,25.2961,25.2609,25.2609,46600.0
2011-04-12 11:35:00,35.81,35.84,35.8,35.84,31500.0,25.2679,25.2891,25.2609,25.2891,31500.0
2011-04-12 11:40:00,35.84,35.85,35.79,35.84,50300.0,25.2891,25.2961,25.2538,25.2891,50300.0
2011-04-12 11:45:00,35.83,35.84,35.83,35.84,11200.0,25.282,25.2891,25.282,25.2891,11200.0
2011-04-12 11:50:00,35.83,35.85,35.83,35.85,23500.0,25.282,25.2961,25.282,25.2961,23500.0
2011-04-12 11:55:00,35.85,35.85,35.84,35.84,6400.0,25.2961,25.2961,25.2891,25.2891,6400.0
2011-04-12 12:00:00,35.84,35.87,35.84,35.87,31600.0,25.2891,25.3102,25.2891,25.3102,31600.0
2011-04-12 12:05:00,35.87,35.87,35.83,35.83,20400.0,25.3102,25.3102,25.282,25.282,20400.0
2011-04-12 12:10:00,35.83,35.84,35.82,35.83,13800.0,25.282,25.2891,25.275,25.282,13800.0
2011-04-12 12:15:00,35.82,35.85,35.82,35.82,38600.0,25.275,25.2961,25.275,25.275,38600.0
2011-04-12 12:20:00,35.83,35.83,35.82,35.83,12000.0,25.282,25.282,25.275,25.282,12000.0
2011-04-12 12:25:00,35.82,35.83,35.81,35.81,14100.0,25.275,25.282,25.2679,25.2679,14100.0
2011-04-12 12:30:00,35.81,35.82,35.78,35.79,18000.0,25.2679,25.275,25.2467,25.2538,18000.0
2011-04-12 12:35:00,35.79,35.81,35.78,35.81,38300.0,25.2538,25.2679,25.2467,25.2679,38300.0
2011-04-12 12:40:00,35.8,35.84,35.8,35.84,40100.0,25.2609,25.2891,25.2609,25.2891,40100.0
2011-04-12 12:45:00,35.84,35.86,35.81,35.82,26300.0,25.2891,25.3032,25.2679,25.275,26300.0
2011-04-12 12:50:00,35.83,35.83,35.79,35.81,31000.0,25.282,25.282,25.2538,25.2679,31000.0
2011-04-12 12:55:00,35.81,35.84,35.79,35.84,17300.0,25.2679,25.2891,25.2538,25.2891,17300.0
2011-04-12 13:00:00,35.84,35.85,35.83,35.84,26000.0,25.2891,25.2961,25.282,25.2891,26000.0
2011-04-12 13:05:00,35.85,35.86,35.83,35.84,16100.0,25.2961,25.3032,25.282,25.2891,16100.0
2011-04-12 13:10:00,35.84,35.85,35.81,35.81,28600.0,25.2891,25.2961,25.2679,25.2679,28600.0
2011-04-12 13:15:00,35.82,35.83,35.8,35.8,18200.0,25.275,25.282,25.2609,25.2609,18200.0
2011-04-12 13:20:00,35.8,35.81,35.79,35.79,14200.0,25.2609,25.2679,25.2538,25.2538,14200.0
2011-04-12 13:25:00,35.8,35.82,35.79,35.81,15600.0,25.2609,25.275,25.2538,25.2679,15600.0
2011-04-12 13:30:00,35.82,35.84,35.82,35.82,39400.0,25.275,25.2891,25.275,25.275,39400.0
2011-04-12 13:35:00,35.83,35.83,35.79,35.8,30000.0,25.282,25.282,25.2538,25.2609,30000.0
2011-04-12 13:40:00,35.8,35.8,35.77,35.8,26500.0,25.2609,25.2609,25.2397,25.2609,26500.0
2011-04-12 13:45:00,35.8,35.83,35.79,35.81,33100.0,25.2609,25.282,25.2538,25.2679,33100.0
2011-04-12 13:50:00,35.81,35.83,35.81,35.82,11500.0,25.2679,25.282,25.2679,25.275,11500.0
2011-04-12 13:55:00,35.83,35.84,35.82,35.82,20400.0,25.282,25.2891,25.275,25.275,20400.0
2011-04-12 14:00:00,35.83,35.86,35.82,35.84,44800.0,25.282,25.3032,25.275,25.2891,44800.0
2011-04-12 14:05:00,35.84,35.87,35.82,35.84,50400.0,25.2891,25.3102,25.275,25.2891,50400.0
2011-04-12 14:10:00,35.84,35.84,35.83,35.83,19600.0,25.2891,25.2891,25.282,25.282,19600.0
2011-04-12 14:15:00,35.84,35.84,35.83,35.83,10000.0,25.2891,25.2891,25.282,25.282,10000.0
2011-04-12 14:20:00,35.83,35.86,35.83,35.84,42500.0,25.282,25.3032,25.282,25.2891,42500.0
2011-04-12 14:25:00,35.85,35.87,35.84,35.86,38200.0,25.2961,25.3102,25.2891,25.3032,38200.0
2011-04-12 14:30:00,35.86,35.86,35.82,35.82,17200.0,25.3032,25.3032,25.275,25.275,17200.0
2011-04-12 14:35:00,35.82,35.84,35.81,35.82,25900.0,25.275,25.2891,25.2679,25.275,25900.0
2011-04-12 14:40:00,35.82,35.83,35.81,35.81,14100.0,25.275,25.282,25.2679,25.2679,14100.0
2011-04-12 14:45:00,35.82,35.83,35.81,35.83,23600.0,25.275,25.282,25.2679,25.282,23600.0
2011-04-12 14:50:00,35.83,35.83,35.8,35.8,26200.0,25.282,25.282,25.2609,25.2609,26200.0
2011-04-12 14:55:00,35.8,35.81,35.8,35.8,15300.0,25.2609,25.2679,25.2609,25.2609,15300.0
2011-04-12 15:00:00,35.8,35.83,35.8,35.82,44700.0,25.2609,25.282,25.2609,25.275,44700.0
2011-04-12 15:05:00,35.83,35.84,35.82,35.83,24400.0,25.282,25.2891,25.275,25.282,24400.0
2011-04-12 15:10:00,35.84,35.84,35.83,35.83,15000.0,25.2891,25.2891,25.282,25.282,15000.0
2011-04-12 15:15:00,35.83,35.84,35.83,35.84,16700.0,25.282,25.2891,25.282,25.2891,16700.0
2011-04-12 15:20:00,35.84,35.84,35.77,35.78,86500.0,25.2891,25.2891,25.2397,25.2467,86500.0
2011-04-12 15:25:00,35.77,35.78,35.75,35.76,49000.0,25.2397,25.2467,25.2256,25.2326,49000.0
2011-04-12 15:30:00,35.77,35.8,35.76,35.8,77100.0,25.2397,25.2609,25.2326,25.2609,77100.0
2011-04-12 15:35:00,35.8,35.8,35.78,35.8,44900.0,25.2609,25.2609,25.2467,25.2609,44900.0
2011-04-12 15:40:00,35.79,35.8,35.78,35.8,39800.0,25.2538,25.2609,25.2467,25.2609,39800.0
2011-04-12 15:45:00,35.8,35.81,35.78,35.81,57000.0,25.2609,25.2679,25.2467,25.2679,57000.0
2011-04-12 15:50:00,35.8,35.85,35.8,35.84,72000.0,25.2609,25.2961,25.2609,25.2891,72000.0
2011-04-12 15:55:00,35.84,35.84,35.83,35.83,129800.0,25.2891,25.2891,25.282,25.282,129800.0
2011-04-13 09:30:00,35.9,35.94,35.81,35.86,109600.0,25.3314,25.3596,25.2679,25.3032,109600.0
2011-04-13 09:35:00,35.84,35.88,35.8,35.86,74600.0,25.2891,25.3173,25.2609,25.3032,74600.0
2011-04-13 09:40:00,35.86,35.89,35.8,35.85,151100.0,25.3032,25.3244,25.2609,25.2961,151100.0
2011-04-13 09:45:00,35.84,35.9,35.82,35.87,182000.0,25.2891,25.3314,25.275,25.3102,182000.0
2011-04-13 09:50:00,35.88,35.88,35.87,35.88,33600.0,25.3173,25.3173,25.3102,25.3173,33600.0
2011-04-13 09:55:00,35.88,35.92,35.87,35.91,72600.0,25.3173,25.3455,25.3102,25.3385,72600.0
2011-04-13 10:00:00,35.91,35.93,35.9,35.91,54100.0,25.3385,25.3526,25.3314,25.3385,54100.0
2011-04-13 10:05:00,35.91,35.91,35.9,35.9,107100.0,25.3385,25.3385,25.3314,25.3314,107100.0
2011-04-13 10:10:00,35.9,35.92,35.89,35.9,50900.0,25.3314,25.3455,25.3244,25.3314,50900.0
2011-04-13 10:15:00,35.9,35.91,35.89,35.9,31300.0,25.3314,25.3385,25.3244,25.3314,31300.0
2011-04-13 10:20:00,35.91,35.91,35.9,35.9,121800.0,25.3385,25.3385,25.3314,25.3314,121800.0
2011-04-13 10:25:00,35.9,35.93,35.9,35.93,33600.0,25.3314,25.3526,25.3314,25.3526,33600.0
2011-04-13 10:30:00,35.93,35.93,35.91,35.92,30500.0,25.3526,25.3526,25.3385,25.3455,30500.0
2011-04-13 10:35:00,35.92,35.93,35.89,35.89,100300.0,25.3455,25.3526,25.3244,25.3244,100300.0
2011-04-13 10:40:00,35.89,35.92,35.89,35.9,93400.0,25.3244,25.3455,25.3244,25.3314,93400.0
2011-04-13 10:45:00,35.9,35.9,35.84,35.88,109900.0,25.3314,25.3314,25.2891,25.3173,109900.0
2011-04-13 10:50:00,35.88,35.88,35.86,35.88,48900.0,25.3173,25.3173,25.3032,25.3173,48900.0
2011-04-13 10:55:00,35.88,35.89,35.86,35.88,97200.0,25.3173,25.3244,25.3032,25.3173,97200.0
2011-04-13 11:00:00,35.88,35.9,35.87,35.9,107600.0,25.3173,25.3314,25.3102,25.3314,107600.0
2011-04-13 11:05:00,35.9,35.92,35.88,35.91,101100.0,25.3314,25.3455,25.3173,25.3385,101100.0
2011-04-13 11:10:00,35.91,35.92,35.9,35.9,18200.0,25.3385,25.3455,25.3314,25.3314,18200.0
2011-04-13 11:15:00,35.9,35.91,35.9,35.9,20300.0,25.3314,25.3385,25.3314,25.3314,20300.0
2011-04-13 11:20:00,35.91,35.91,35.88,35.89,59100.0,25.3385,25.3385,25.3173,25.3244,59100.0
2011-04-13 11:25:00,35.88,35.91,35.87,35.89,84100.0,25.3173,25.3385,25.3102,25.3244,84100.0
2011-04-13 11:30:00,35.9,35.9,35.89,35.9,14700.0,25.3314,25.3314,25.3244,25.3314,14700.0
2011-04-13 11:35:00,35.89,35.9,35.82,35.82,35800.0,25.3244,25.3314,25.275,25.275,35800.0
2011-04-13 11:40:00,35.82,35.84,35.81,35.83,46500.0,25.275,25.2891,25.2679,25.282,46500.0
2011-04-13 11:45:00,35.82,35.82,35.79,35.8,48900.0,25.275,25.275,25.2538,25.2609,48900.0
2011-04-13 11:50:00,35.79,35.8,35.77,35.77,46000.0,25.2538,25.2609,25.2397,25.2397,46000.0
2011-04-13 11:55:00,35.77,35.78,35.75,35.76,29300.0,25.2397,25.2467,25.2256,25.2326,29300.0
2011-04-13 12:00:00,35.76,35.78,35.75,35.76,32000.0,25.2326,25.2467,25.2256,25.2326,32000.0
2011-04-13 12:05:00,35.76,35.77,35.75,35.75,26200.0,25.2326,25.2397,25.2256,25.2256,26200.0
2011-04-13 12:10:00,35.76,35.78,35.74,35.77,32400.0,25.2326,25.2467,25.2185,25.2397,32400.0
2011-04-13 12:15:00,35.77,35.78,35.76,35.76,38700.0,25.2397,25.2467,25.2326,25.2326,38700.0
2011-04-13 12:20:00,35.77,35.78,35.76,35.78,19300.0,25.2397,25.2467,25.2326,25.2467,19300.0
2011-04-13 12:25:00,35.78,35.82,35.77,35.81,29100.0,25.2467,25.275,25.2397,25.2679,29100.0
2011-04-13 12:30:00,35.8,35.81,35.8,35.81,11400.0,25.2609,25.2679,25.2609,25.2679,11400.0
2011-04-13 12:35:00,35.8,35.81,35.78,35.8,33800.0,25.2609,25.2679,25.2467,25.2609,33800.0
2011-04-13 12:40:00,35.8,35.81,35.78,35.78,20200.0,25.2609,25.2679,25.2467,25.2467,20200.0
2011-04-13 12:45:00,35.78,35.8,35.77,35.79,31700.0,25.2467,25.2609,25.2397,25.2538,31700.0
2011-04-13 12:50:00,35.79,35.81,35.78,35.81,22300.0,25.2538,25.2679,25.2467,25.2679,22300.0
2011-04-13 12:55:00,35.81,35.82,35.78,35.78,30400.0,25.2679,25.275,25.2467,25.2467,30400.0
2011-04-13 13:00:00,35.78,35.84,35.77,35.81,46000.0,25.2467,25.2891,25.2397,25.2679,46000.0
2011-04-13 13:05:00,35.82,35.83,35.77,35.77,46000.0,25.275,25.282,25.2397,25.2397,46000.0
2011-04-13 13:10:00,35.77,35.77,35.75,35.76,21600.0,25.2397,25.2397,25.2256,25.2326,21600.0
2011-04-13 13:15:00,35.76,35.77,35.75,35.76,41900.0,25.2326,25.2397,25.2256,25.2326,41900.0
2011-04-13 13:20:00,35.76,35.77,35.75,35.76,44000.0,25.2326,25.2397,25.2256,25.2326,44000.0
2011-04-13 13:25:00,35.76,35.76,35.73,35.73,37800.0,25.2326,25.2326,25.2115,25.2115,37800.0
2011-04-13 13:30:00,35.74,35.74,35.71,35.72,28600.0,25.2185,25.2185,25.1973,25.2044,28600.0
2011-04-13 13:35:00,35.73,35.73,35.7,35.72,18800.0,25.2115,25.2115,25.1903,25.2044,18800.0
2011-04-13 13:40:00,35.72,35.72,35.71,35.71,15700.0,25.2044,25.2044,25.1973,25.1973,15700.0
2011-04-13 13:45:00,35.71,35.72,35.69,35.69,39500.0,25.1973,25.2044,25.1832,25.1832,39500.0
2011-04-13 13:50:00,35.69,35.7,35.66,35.68,24100.0,25.1832,25.1903,25.1621,25.1762,24100.0
2011-04-13 13:55:00,35.69,35.71,35.68,35.69,45100.0,25.1832,25.1973,25.1762,25.1832,45100.0
2011-04-13 14:00:00,35.7,35.71,35.67,35.68,142000.0,25.1903,25.1973,25.1691,25.1762,142000.0
2011-04-13 14:05:00,35.68,35.7,35.66,35.69,41000.0,25.1762,25.1903,25.1621,25.1832,41000.0
2011-04-13 14:10:00,35.69,35.69,35.66,35.67,26400.0,25.1832,25.1832,25.1621,25.1691,26400.0
2011-04-13 14:15:00,35.67,35.68,35.66,35.67,33600.0,25.1691,25.1762,25.1621,25.1691,33600.0
2011-04-13 14:20:00,35.68,35.7,35.67,35.68,43400.0,25.1762,25.1903,25.1691,25.1762,43400.0
2011-04-13 14:25:00,35.68,35.73,35.68,35.72,42000.0,25.1762,25.2115,25.1762,25.2044,42000.0
2011-04-13 14:30:00,35.72,35.74,35.71,35.73,53400.0,25.2044,25.2185,25.1973,25.2115,53400.0
2011-04-13 14:35:00,35.73,35.74,35.69,35.7,56900.0,25.2115,25.2185,25.1832,25.1903,56900.0
2011-04-13 14:40:00,35.7,35.73,35.69,35.73,39200.0,25.1903,25.2115,25.1832,25.2115,39200.0
2011-04-13 14:45:00,35.73,35.75,35.71,35.72,81900.0,25.2115,25.2256,25.1973,25.2044,81900.0
2011-04-13 14:50:00,35.72,35.75,35.72,35.72,23100.0,25.2044,25.2256,25.2044,25.2044,23100.0
2011-04-13 14:55:00,35.73,35.74,35.72,35.72,23500.0,25.2115,25.2185,25.2044,25.2044,23500.0
2011-04-13 15:00:00,35.73,35.77,35.72,35.75,60400.0,25.2115,25.2397,25.2044,25.2256,60400.0
2011-04-13 15:05:00,35.75,35.78,35.75,35.78,45000.0,25.2256,25.2467,25.2256,25.2467,45000.0
2011-04-13 15:10:00,35.78,35.78,35.73,35.73,176300.0,25.2467,25.2467,25.2115,25.2115,176300.0
2011-04-13 15:15:00,35.73,35.73,35.71,35.72,71800.0,25.2115,25.2115,25.1973,25.2044,71800.0
2011-04-13 15:20:00,35.72,35.72,35.65,35.67,219200.0,25.2044,25.2044,25.155,25.1691,219200.0
2011-04-13 15:25:00,35.66,35.67,35.64,35.66,63400.0,25.1621,25.1691,25.148,25.1621,63400.0
2011-04-13 15:30:00,35.66,35.68,35.65,35.65,96100.0,25.1621,25.1762,25.155,25.155,96100.0
2011-04-13 15:35:00,35.65,35.7,35.64,35.7,66900.0,25.155,25.1903,25.148,25.1903,66900.0
2011-04-13 15:40:00,35.7,35.7,35.69,35.7,82900.0,25.1903,25.1903,25.1832,25.1903,82900.0
2011-04-13 15:45:00,35.7,35.71,35.69,35.7,131600.0,25.1903,25.1973,25.1832,25.1903,131600.0
2011-04-13 15:50:00,35.7,35.7,35.67,35.69,82500.0,25.1903,25.1903,25.1691,25.1832,82500.0
2011-04-13 15:55:00,35.69,35.7,35.66,35.67,182400.0,25.1832,25.1903,25.1621,25.1691,182400.0
2011-04-14 09:30:00,35.61,35.7,35.58,35.66,87800.0,25.1268,25.1903,25.1056,25.1621,87800.0
2011-04-14 09:35:00,35.66,35.66,35.53,35.58,75900.0,25.1621,25.1621,25.0703,25.1056,75900.0
2011-04-14 09:40:00,35.58,35.59,35.5,35.52,140500.0,25.1056,25.1127,25.0492,25.0633,140500.0
2011-04-14 09:45:00,35.52,35.53,35.46,35.49,101400.0,25.0633,25.0703,25.0209,25.0421,101400.0
2011-04-14 09:50:00,35.5,35.61,35.47,35.55,185400.0,25.0492,25.1268,25.028,25.0845,185400.0
2011-04-14 09:55:00,35.55,35.61,35.53,35.54,153300.0,25.0845,25.1268,25.0703,25.0774,153300.0
2011-04-14 10:00:00,35.54,35.55,35.48,35.55,190200.0,25.0774,25.0845,25.0351,25.0845,190200.0
2011-04-14 10:05:00,35.55,35.56,35.53,35.53,164200.0,25.0845,25.0915,25.0703,25.0703,164200.0
2011-04-14 10:10:00,35.53,35.55,35.49,35.5,79800.0,25.0703,25.0845,25.0421,25.0492,79800.0
2011-04-14 10:15:00,35.5,35.51,35.45,35.49,110300.0,25.0492,25.0562,25.0139,25.0421,110300.0
2011-04-14 10:20:00,35.49,35.5,35.45,35.46,89400.0,25.0421,25.0492,25.0139,25.0209,89400.0
2011-04-14 10:25:00,35.46,35.5,35.45,35.48,174400.0,25.0209,25.0492,25.0139,25.0351,174400.0
2011-04-14 10:30:00,35.48,35.54,35.46,35.5,359600.0,25.0351,25.0774,25.0209,25.0492,359600.0
2011-04-14 10:35:00,35.5,35.56,35.5,35.56,139600.0,25.0492,25.0915,25.0492,25.0915,139600.0
2011-04-14 10:40:00,35.57,35.65,35.57,35.65,102200.0,25.0986,25.155,25.0986,25.155,102200.0
2011-04-14 10:45:00,35.65,35.67,35.65,35.65,91200.0,25.155,25.1691,25.155,25.155,91200.0
2011-04-14 10:50:00,35.65,35.65,35.63,35.65,45800.0,25.155,25.155,25.1409,25.155,45800.0
2011-04-14 10:55:00,35.65,35.66,35.59,35.61,104300.0,25.155,25.1621,25.1127,25.1268,104300.0
2011-04-14 11:00:00,35.61,35.62,35.58,35.6,64100.0,25.1268,25.1338,25.1056,25.1197,64100.0
2011-04-14 11:05:00,35.6,35.61,35.59,35.6,35500.0,25.1197,25.1268,25.1127,25.1197,35500.0
2011-04-14 11:10:00,35.6,35.64,35.59,35.6,74600.0,25.1197,25.148,25.1127,25.1197,74600.0
2011-04-14 11:15:00,35.61,35.61,35.56,35.6,292800.0,25.1268,25.1268,25.0915,25.1197,292800.0
2011-04-14 11:20:00,35.6,35.61,35.54,35.54,227500.0,25.1197,25.1268,25.0774,25.0774,227500.0
2011-04-14 11:25:00,35.54,35.6,35.54,35.6,265500.0,25.0774,25.1197,25.0774,25.1197,265500.0
2011-04-14 11:30:00,35.61,35.65,35.61,35.62,87400.0,25.1268,25.155,25.1268,25.1338,87400.0
2011-04-14 11:35:00,35.62,35.62,35.59,35.6,51800.0,25.1338,25.1338,25.1127,25.1197,51800.0
2011-04-14 11:40:00,35.59,35.61,35.57,35.58,42200.0,25.1127,25.1268,25.0986,25.1056,42200.0
2011-04-14 11:45:00,35.58,35.62,35.58,35.6,64500.0,25.1056,25.1338,25.1056,25.1197,64500.0
2011-04-14 11:50:00,35.59,35.62,35.59,35.61,74100.0,25.1127,25.1338,25.1127,25.1268,74100.0
2011-04-14 11:55:00,35.61,35.62,35.58,35.59,77400.0,25.1268,25.1338,25.1056,25.1127,77400.0
2011-04-14 12:00:00,35.6,35.63,35.59,35.61,90300.0,25.1197,25.1409,25.1127,25.1268,90300.0
2011-04-14 12:05:00,35.61,35.69,35.61,35.69,282500.0,25.1268,25.1832,25.1268,25.1832,282500.0
2011-04-14 12:10:00,35.7,35.72,35.69,35.69,64600.0,25.1903,25.2044,25.1832,25.1832,64600.0
2011-04-14 12:15:00,35.7,35.71,35.66,35.66,32900.0,25.1903,25.1973,25.1621,25.1621,32900.0
2011-04-14 12:20:00,35.67,35.71,35.66,35.69,74400.0,25.1691,25.1973,25.1621,25.1832,74400.0
2011-04-14 12:25:00,35.7,35.71,35.69,35.69,76200.0,25.1903,25.1973,25.1832,25.1832,76200.0
2011-04-14 12:30:00,35.7,35.71,35.68,35.69,129500.0,25.1903,25.1973,25.1762,25.1832,129500.0
2011-04-14 12:35:00,35.7,35.72,35.69,35.7,83600.0,25.1903,25.2044,25.1832,25.1903,83600.0
2011-04-14 12:40:00,35.69,35.71,35.68,35.7,122300.0,25.1832,25.1973,25.1762,25.1903,122300.0
2011-04-14 12:45:00,35.69,35.71,35.68,35.68,39500.0,25.1832,25.1973,25.1762,25.1762,39500.0
2011-04-14 12:50:00,35.68,35.7,35.67,35.68,27600.0,25.1762,25.1903,25.1691,25.1762,27600.0
2011-04-14 12:55:00,35.67,35.68,35.65,35.66,37000.0,25.1691,25.1762,25.155,25.1621,37000.0
2011-04-14 13:00:00,35.66,35.68,35.65,35.65,203500.0,25.1621,25.1762,25.155,25.155,203500.0
2011-04-14 13:05:00,35.65,35.67,35.64,35.66,55500.0,25.155,25.1691,25.148,25.1621,55500.0
2011-04-14 13:10:00,35.65,35.66,35.64,35.65,29300.0,25.155,25.1621,25.148,25.155,29300.0
2011-04-14 13:15:00,35.65,35.65,35.63,35.65,24700.0,25.155,25.155,25.1409,25.155,24700.0
2011-04-14 13:20:00,35.65,35.66,35.64,35.65,37000.0,25.155,25.1621,25.148,25.155,37000.0
2011-04-14 13:25:00,35.65,35.66,35.64,35.64,47200.0,25.155,25.1621,25.148,25.148,47200.0
2011-04-14 13:30:00,35.63,35.65,35.63,35.65,23300.0,25.1409,25.155,25.1409,25.155,23300.0
2011-04-14 13:35:00,35.64,35.68,35.64,35.68,35300.0,25.148,25.1762,25.148,25.1762,35300.0
2011-04-14 13:40:00,35.68,35.68,35.63,35.64,61900.0,25.1762,25.1762,25.1409,25.148,61900.0
2011-04-14 13:45:00,35.64,35.65,35.64,35.65,22000.0,25.148,25.155,25.148,25.155,22000.0
2011-04-14 13:50:00,35.64,35.65,35.63,35.64,125700.0,25.148,25.155,25.1409,25.148,125700.0
2011-04-14 13:55:00,35.63,35.65,35.62,35.62,33500.0,25.1409,25.155,25.1338,25.1338,33500.0
2011-04-14 14:00:00,35.62,35.64,35.62,35.64,35200.0,25.1338,25.148,25.1338,25.148,35200.0
2011-04-14 14:05:00,35.64,35.65,35.64,35.65,36900.0,25.148,25.155,25.148,25.155,36900.0
2011-04-14 14:10:00,35.64,35.66,35.63,35.63,34300.0,25.148,25.1621,25.1409,25.1409,34300.0
2011-04-14 14:15:00,35.64,35.65,35.62,35.63,28400.0,25.148,25.155,25.1338,25.1409,28400.0
2011-04-14 14:20:00,35.62,35.64,35.61,35.62,30800.0,25.1338,25.148,25.1268,25.1338,30800.0
2011-04-14 14:25:00,35.62,35.66,35.62,35.63,112300.0,25.1338,25.1621,25.1338,25.1409,112300.0
2011-04-14 14:30:00,35.62,35.66,35.62,35.65,280500.0,25.1338,25.1621,25.1338,25.155,280500.0
2011-04-14 14:35:00,35.65,35.66,35.64,35.65,37300.0,25.155,25.1621,25.148,25.155,37300.0
2011-04-14 14:40:00,35.65,35.65,35.62,35.63,35900.0,25.155,25.155,25.1338,25.1409,35900.0
2011-04-14 14:45:00,35.62,35.63,35.58,35.59,101600.0,25.1338,25.1409,25.1056,25.1127,101600.0
2011-04-14 14:50:00,35.58,35.65,35.58,35.65,46000.0,25.1056,25.155,25.1056,25.155,46000.0
2011-04-14 14:55:00,35.65,35.68,35.63,35.66,138800.0,25.155,25.1762,25.1409,25.1621,138800.0
2011-04-14 15:00:00,35.66,35.74,35.65,35.72,69400.0,25.1621,25.2185,25.155,25.2044,69400.0
2011-04-14 15:05:00,35.73,35.75,35.7,35.74,59400.0,25.2115,25.2256,25.1903,25.2185,59400.0
2011-04-14 15:10:00,35.73,35.77,35.73,35.76,342300.0,25.2115,25.2397,25.2115,25.2326,342300.0
2011-04-14 15:15:00,35.76,35.83,35.75,35.83,414200.0,25.2326,25.282,25.2256,25.282,414200.0
2011-04-14 15:20:00,35.83,35.86,35.82,35.84,115700.0,25.282,25.3032,25.275,25.2891,115700.0
2011-04-14 15:25:00,35.84,35.86,35.83,35.86,50400.0,25.2891,25.3032,25.282,25.3032,50400.0
2011-04-14 15:30:00,35.85,35.86,35.82,35.83,65400.0,25.2961,25.3032,25.275,25.282,65400.0
2011-04-14 15:35:00,35.83,35.89,35.83,35.89,92000.0,25.282,25.3244,25.282,25.3244,92000.0
2011-04-14 15:40:00,35.89,35.9,35.86,35.86,77000.0,25.3244,25.3314,25.3032,25.3032,77000.0
2011-04-14 15:45:00,35.86,35.86,35.79,35.79,316300.0,25.3032,25.3032,25.2538,25.2538,316300.0
2011-04-14 15:50:00,35.8,35.81,35.79,35.8,89000.0,25.2609,25.2679,25.2538,25.2609,89000.0
2011-04-14 15:55:00,35.8,35.81,35.74,35.75,660300.0,25.2609,25.2679,25.2185,25.2256,660300.0
2011-04-15 09:30:00,35.9,35.95,35.85,35.95,651900.0,25.3314,25.3667,25.2961,25.3667,651900.0
2011-04-15 09:35:00,35.94,36.02,35.94,36.0,193600.0,25.3596,25.4161,25.3596,25.402,193600.0
2011-04-15 09:40:00,35.99,36.06,35.99,36.04,170000.0,25.3949,25.4443,25.3949,25.4302,170000.0
2011-04-15 09:45:00,36.04,36.04,35.94,35.96,152100.0,25.4302,25.4302,25.3596,25.3738,152100.0
2011-04-15 09:50:00,35.96,35.99,35.9,35.93,108100.0,25.3738,25.3949,25.3314,25.3526,108100.0
2011-04-15 09:55:00,35.94,35.99,35.93,35.98,116700.0,25.3596,25.3949,25.3526,25.3879,116700.0
2011-04-15 10:00:00,35.99,36.03,35.96,36.02,155100.0,25.3949,25.4231,25.3738,25.4161,155100.0
2011-04-15 10:05:00,36.03,36.04,36.0,36.02,154800.0,25.4231,25.4302,25.402,25.4161,154800.0
2011-04-15 10:10:00,36.01,36.02,35.99,36.02,94800.0,25.409,25.4161,25.3949,25.4161,94800.0
2011-04-15 10:15:00,36.02,36.03,36.0,36.02,64300.0,25.4161,25.4231,25.402,25.4161,64300.0
2011-04-15 10:20:00,36.02,36.02,35.98,36.0,75500.0,25.4161,25.4161,25.3879,25.402,75500.0
2011-04-15 10:25:00,36.0,36.01,35.98,36.0,100700.0,25.402,25.409,25.3879,25.402,100700.0
2011-04-15 10:30:00,36.01,36.03,35.98,35.99,117000.0,25.409,25.4231,25.3879,25.3949,117000.0
2011-04-15 10:35:00,35.99,36.04,35.98,36.04,194200.0,25.3949,25.4302,25.3879,25.4302,194200.0
2011-04-15 10:40:00,36.03,36.05,36.02,36.05,59200.0,25.4231,25.4373,25.4161,25.4373,59200.0
2011-04-15 10:45:00,36.05,36.06,36.02,36.02,75500.0,25.4373,25.4443,25.4161,25.4161,75500.0
2011-04-15 10:50:00,36.03,36.04,36.01,36.02,238600.0,25.4231,25.4302,25.409,25.4161,238600.0
2011-04-15 10:55:00,36.02,36.03,35.99,36.02,136500.0,25.4161,25.4231,25.3949,25.4161,136500.0
2011-04-15 11:00:00,36.02,36.04,36.0,36.03,85500.0,25.4161,25.4302,25.402,25.4231,85500.0
2011-04-15 11:05:00,36.03,36.03,35.99,36.0,31800.0,25.4231,25.4231,25.3949,25.402,31800.0
2011-04-15 11:10:00,36.0,36.0,35.86,35.86,107000.0,25.402,25.402,25.3032,25.3032,107000.0
2011-04-15 11:15:00,35.86,35.92,35.86,35.9,50500.0,25.3032,25.3455,25.3032,25.3314,50500.0
2011-04-15 11:20:00,35.91,35.91,35.85,35.86,155100.0,25.3385,25.3385,25.2961,25.3032,155100.0
2011-04-15 11:25:00,35.86,35.88,35.85,35.88,81000.0,25.3032,25.3173,25.2961,25.3173,81000.0
2011-04-15 11:30:00,35.89,35.94,35.87,35.94,58000.0,25.3244,25.3596,25.3102,25.3596,58000.0
2011-04-15 11:35:00,35.94,36.0,35.94,36.0,116700.0,25.3596,25.402,25.3596,25.402,116700.0
2011-04-15 11:40:00,36.0,36.02,35.98,36.02,63600.0,25.402,25.4161,25.3879,25.4161,63600.0
2011-04-15 11:45:00,36.02,36.03,35.99,36.02,37300.0,25.4161,25.4231,25.3949,25.4161,37300.0
2011-04-15 11:50:00,36.02,36.04,35.99,35.99,80000.0,25.4161,25.4302,25.3949,25.3949,80000.0
2011-04-15 11:55:00,35.99,36.01,35.99,36.0,39700.0,25.3949,25.409,25.3949,25.402,39700.0
2011-04-15 12:00:00,36.0,36.0,35.94,35.95,55400.0,25.402,25.402,25.3596,25.3667,55400.0
2011-04-15 12:05:00,35.95,35.97,35.94,35.96,72700.0,25.3667,25.3808,25.3596,25.3738,72700.0
2011-04-15 12:10:00,35.97,36.03,35.96,36.0,96800.0,25.3808,25.4231,25.3738,25.402,96800.0
2011-04-15 12:15:00,36.0,36.03,36.0,36.01,56200.0,25.402,25.4231,25.402,25.409,56200.0
2011-04-15 12:20:00,36.01,36.01,35.98,36.0,67100.0,25.409,25.409,25.3879,25.402,67100.0
2011-04-15 12:25:00,36.01,36.01,35.98,36.0,80600.0,25.409,25.409,25.3879,25.402,80600.0
2011-04-15 12:30:00,36.0,36.03,35.99,36.0,47300.0,25.402,25.4231,25.3949,25.402,47300.0
2011-04-15 12:35:00,36.0,36.01,35.99,36.01,61200.0,25.402,25.409,25.3949,25.409,61200.0
2011-04-15 12:40:00,36.01,36.01,35.93,35.99,104700.0,25.409,25.409,25.3526,25.3949,104700.0
2011-04-15 12:45:00,36.0,36.02,35.99,36.0,43500.0,25.402,25.4161,25.3949,25.402,43500.0
2011-04-15 12:50:00,36.0,36.0,35.96,35.98,45300.0,25.402,25.402,25.3738,25.3879,45300.0
2011-04-15 12:55:00,35.99,36.01,35.95,35.96,72300.0,25.3949,25.409,25.3667,25.3738,72300.0
2011-04-15 13:00:00,35.97,36.0,35.96,36.0,36800.0,25.3808,25.402,25.3738,25.402,36800.0
2011-04-15 13:05:00,35.99,36.0,35.98,35.99,34500.0,25.3949,25.402,25.3879,25.3949,34500.0
2011-04-15 13:10:00,35.99,36.0,35.98,36.0,32100.0,25.3949,25.402,25.3879,25.402,32100.0
2011-04-15 13:15:00,36.0,36.02,35.99,36.0,49600.0,25.402,25.4161,25.3949,25.402,49600.0
2011-04-15 13:20:00,36.0,36.01,35.98,36.0,117400.0,25.402,25.409,25.3879,25.402,117400.0
2011-04-15 13:25:00,36.0,36.02,35.99,36.01,88500.0,25.402,25.4161,25.3949,25.409,88500.0
2011-04-15 13:30:00,36.01,36.01,35.98,36.0,80400.0,25.409,25.409,25.3879,25.402,80400.0
2011-04-15 13:35:00,36.0,36.0,35.98,35.99,33200.0,25.402,25.402,25.3879,25.3949,33200.0
2011-04-15 13:40:00,35.99,36.0,35.98,35.99,36400.0,25.3949,25.402,25.3879,25.3949,36400.0
2011-04-15 13:45:00,35.98,36.0,35.98,35.99,50200.0,25.3879,25.402,25.3879,25.3949,50200.0
2011-04-15 13:50:00,35.99,35.99,35.98,35.99,30900.0,25.3949,25.3949,25.3879,25.3949,30900.0
2011-04-15 13:55:00,35.99,36.0,35.98,35.98,46600.0,25.3949,25.402,25.3879,25.3879,46600.0
2011-04-15 14:00:00,35.99,36.0,35.95,35.98,147300.0,25.3949,25.402,25.3667,25.3879,147300.0
2011-04-15 14:05:00,35.97,36.0,35.97,35.98,63900.0,25.3808,25.402,25.3808,25.3879,63900.0
2011-04-15 14:10:00,35.99,35.99,35.97,35.98,37200.0,25.3949,25.3949,25.3808,25.3879,37200.0
2011-04-15 14:15:00,35.98,35.98,35.95,35.95,83900.0,25.3879,25.3879,25.3667,25.3667,83900.0
2011-04-15 14:20:00,35.96,35.99,35.95,35.99,49600.0,25.3738,25.3949,25.3667,25.3949,49600.0
2011-04-15 14:25:00,35.98,35.99,35.95,35.96,70400.0,25.3879,25.3949,25.3667,25.3738,70400.0
2011-04-15 14:30:00,35.96,36.02,35.95,36.02,51400.0,25.3738,25.4161,25.3667,25.4161,51400.0
2011-04-15 14:35:00,36.02,36.04,36.01,36.01,106800.0,25.4161,25.4302,25.409,25.409,106800.0
2011-04-15 14:40:00,36.01,36.04,35.98,35.99,225600.0,25.409,25.4302,25.3879,25.3949,225600.0
2011-04-15 14:45:00,36.0,36.03,36.0,36.0,80600.0,25.402,25.4231,25.402,25.402,80600.0
2011-04-15 14:50:00,36.0,36.01,35.98,36.0,459900.0,25.402,25.409,25.3879,25.402,459900.0
2011-04-15 14:55:00,35.99,36.0,35.98,35.98,43600.0,25.3949,25.402,25.3879,25.3879,43600.0
2011-04-15 15:00:00,35.98,35.99,35.97,35.97,67600.0,25.3879,25.3949,25.3808,25.3808,67600.0
2011-04-15 15:05:00,35.97,35.98,35.92,35.94,125500.0,25.3808,25.3879,25.3455,25.3596,125500.0
2011-04-15 15:10:00,35.92,35.94,35.92,35.93,83300.0,25.3455,25.3596,25.3455,25.3526,83300.0
2011-04-15 15:15:00,35.92,35.93,35.91,35.93,72900.0,25.3455,25.3526,25.3385,25.3526,72900.0
2011-04-15 15:20:00,35.93,35.99,35.92,35.97,202600.0,25.3526,25.3949,25.3455,25.3808,202600.0
2011-04-15 15:25:00,35.98,36.0,35.97,35.99,429000.0,25.3879,25.402,25.3808,25.3949,429000.0
2011-04-15 15:30:00,35.99,36.01,35.98,36.0,227200.0,25.3949,25.409,25.3879,25.402,227200.0
2011-04-15 15:35:00,36.0,36.01,35.99,36.0,417800.0,25.402,25.409,25.3949,25.402,417800.0
2011-04-15 15:40:00,36.0,36.01,35.99,36.0,199100.0,25.402,25.409,25.3949,25.402,199100.0
2011-04-15 15:45:00,36.0,36.01,35.97,35.97,448600.0,25.402,25.409,25.3808,25.3808,448600.0
2011-04-15 15:50:00,35.98,36.0,35.96,35.98,268100.0,25.3879,25.402,25.3738,25.3879,268100.0
2011-04-15 15:55:00,35.99,36.01,35.97,35.98,1088900.0,25.3949,25.409,25.3808,25.3879,1088900.0
2011-04-18 09:30:00,35.69,35.82,35.69,35.76,826600.0,25.1832,25.275,25.1832,25.2326,826600.0
2011-04-18 09:35:00,35.76,35.79,35.48,35.55,213900.0,25.2326,25.2538,25.0351,25.0845,213900.0
2011-04-18 09:40:00,35.55,35.67,35.54,35.58,131500.0,25.0845,25.1691,25.0774,25.1056,131500.0
2011-04-18 09:45:00,35.59,35.61,35.53,35.54,346700.0,25.1127,25.1268,25.0703,25.0774,346700.0
2011-04-18 09:50:00,35.54,35.58,35.45,35.57,163100.0,25.0774,25.1056,25.0139,25.0986,163100.0
2011-04-18 09:55:00,35.58,35.58,35.37,35.47,158500.0,25.1056,25.1056,24.9574,25.028,158500.0
2011-04-18 10:00:00,35.46,35.47,35.41,35.44,239100.0,25.0209,25.028,24.9857,25.0068,239100.0
2011-04-18 10:05:00,35.44,35.45,35.37,35.4,154900.0,25.0068,25.0139,24.9574,24.9786,154900.0
2011-04-18 10:10:00,35.4,35.43,35.39,35.43,119900.0,24.9786,24.9998,24.9716,24.9998,119900.0
2011-04-18 10:15:00,35.43,35.44,35.39,35.43,317300.0,24.9998,25.0068,24.9716,24.9998,317300.0
2011-04-18 10:20:00,35.43,35.5,35.43,35.47,293300.0,24.9998,25.0492,24.9998,25.028,293300.0
2011-04-18 10:25:00,35.46,35.54,35.46,35.5,489500.0,25.0209,25.0774,25.0209,25.0492,489500.0
2011-04-18 10:30:00,35.5,35.52,35.49,35.51,132300.0,25.0492,25.0633,25.0421,25.0562,132300.0
2011-04-18 10:35:00,35.52,35.52,35.5,35.51,70200.0,25.0633,25.0633,25.0492,25.0562,70200.0
2011-04-18 10:40:00,35.51,35.51,35.45,35.48,185000.0,25.0562,25.0562,25.0139,25.0351,185000.0
2011-04-18 10:45:00,35.49,35.49,35.45,35.47,185500.0,25.0421,25.0421,25.0139,25.028,185500.0
2011-04-18 10:50:00,35.46,35.5,35.43,35.45,282800.0,25.0209,25.0492,24.9998,25.0139,282800.0
2011-04-18 10:55:00,35.44,35.49,35.43,35.43,100000.0,25.0068,25.0421,24.9998,24.9998,100000.0
2011-04-18 11:00:00,35.44,35.49,35.43,35.43,126500.0,25.0068,25.0421,24.9998,24.9998,126500.0
2011-04-18 11:05:00,35.43,35.44,35.4,35.4,94000.0,24.9998,25.0068,24.9786,24.9786,94000.0
2011-04-18 11:10:00,35.41,35.46,35.4,35.43,71400.0,24.9857,25.0209,24.9786,24.9998,71400.0
2011-04-18 11:15:00,35.43,35.44,35.4,35.41,70100.0,24.9998,25.0068,24.9786,24.9857,70100.0
2011-04-18 11:20:00,35.41,35.45,35.4,35.4,96800.0,24.9857,25.0139,24.9786,24.9786,96800.0
2011-04-18 11:25:00,35.4,35.44,35.4,35.44,66200.0,24.9786,25.0068,24.9786,25.0068,66200.0
2011-04-18 11:30:00,35.44,35.47,35.42,35.46,87600.0,25.0068,25.028,24.9927,25.0209,87600.0
2011-04-18 11:35:00,35.46,35.5,35.45,35.49,59700.0,25.0209,25.0492,25.0139,25.0421,59700.0
2011-04-18 11:40:00,35.5,35.53,35.49,35.52,96900.0,25.0492,25.0703,25.0421,25.0633,96900.0
2011-04-18 11:45:00,35.52,35.58,35.5,35.56,844000.0,25.0633,25.1056,25.0492,25.0915,844000.0
2011-04-18 11:50:00,35.56,35.58,35.55,35.57,293200.0,25.0915,25.1056,25.0845,25.0986,293200.0
2011-04-18 11:55:00,35.57,35.57,35.56,35.57,31900.0,25.0986,25.0986,25.0915,25.0986,31900.0
2011-04-18 12:00:00,35.57,35.57,35.56,35.56,27300.0,25.0986,25.0986,25.0915,25.0915,27300.0
2011-04-18 12:05:00,35.56,35.58,35.54,35.55,232700.0,25.0915,25.1056,25.0774,25.0845,232700.0
2011-04-18 12:10:00,35.54,35.57,35.54,35.55,61800.0,25.0774,25.0986,25.0774,25.0845,61800.0
2011-04-18 12:15:00,35.54,35.59,35.54,35.56,52900.0,25.0774,25.1127,25.0774,25.0915,52900.0
2011-04-18 12:20:00,35.55,35.56,35.54,35.54,24400.0,25.0845,25.0915,25.0774,25.0774,24400.0
2011-04-18 12:25:00,35.54,35.55,35.5,35.52,58300.0,25.0774,25.0845,25.0492,25.0633,58300.0
2011-04-18 12:30:00,35.52,35.57,35.52,35.57,31100.0,25.0633,25.0986,25.0633,25.0986,31100.0
2011-04-18 12:35:00,35.57,35.6,35.56,35.6,25700.0,25.0986,25.1197,25.0915,25.1197,25700.0
2011-04-18 12:40:00,35.6,35.63,35.59,35.62,140000.0,25.1197,25.1409,25.1127,25.1338,140000.0
2011-04-18 12:45:00,35.62,35.66,35.61,35.62,70600.0,25.1338,25.1621,25.1268,25.1338,70600.0
2011-04-18 12:50:00,35.62,35.65,35.6,35.64,66900.0,25.1338,25.155,25.1197,25.148,66900.0
2011-04-18 12:55:00,35.64,35.66,35.64,35.66,22600.0,25.148,25.1621,25.148,25.1621,22600.0
2011-04-18 13:00:00,35.66,35.68,35.62,35.63,48200.0,25.1621,25.1762,25.1338,25.1409,48200.0
2011-04-18 13:05:00,35.63,35.64,35.57,35.57,69300.0,25.1409,25.148,25.0986,25.0986,69300.0
2011-04-18 13:10:00,35.57,35.57,35.53,35.54,34100.0,25.0986,25.0986,25.0703,25.0774,34100.0
2011-04-18 13:15:00,35.53,35.54,35.51,35.51,33700.0,25.0703,25.0774,25.0562,25.0562,33700.0
2011-04-18 13:20:00,35.51,35.52,35.49,35.49,30000.0,25.0562,25.0633,25.0421,25.0421,30000.0
2011-04-18 13:25:00,35.5,35.52,35.48,35.52,67900.0,25.0492,25.0633,25.0351,25.0633,67900.0
2011-04-18 13:30:00,35.52,35.55,35.5,35.55,99900.0,25.0633,25.0845,25.0492,25.0845,99900.0
2011-04-18 13:35:00,35.55,35.59,35.55,35.56,46000.0,25.0845,25.1127,25.0845,25.0915,46000.0
2011-04-18 13:40:00,35.56,35.61,35.54,35.61,78700.0,25.0915,25.1268,25.0774,25.1268,78700.0
2011-04-18 13:45:00,35.61,35.63,35.6,35.61,36500.0,25.1268,25.1409,25.1197,25.1268,36500.0
2011-04-18 13:50:00,35.61,35.61,35.6,35.61,18400.0,25.1268,25.1268,25.1197,25.1268,18400.0
2011-04-18 13:55:00,35.61,35.68,35.6,35.66,86700.0,25.1268,25.1762,25.1197,25.1621,86700.0
2011-04-18 14:00:00,35.67,35.67,35.64,35.65,74500.0,25.1691,25.1691,25.148,25.155,74500.0
2011-04-18 14:05:00,35.65,35.67,35.65,35.66,58800.0,25.155,25.1691,25.155,25.1621,58800.0
2011-04-18 14:10:00,35.65,35.66,35.65,35.66,18100.0,25.155,25.1621,25.155,25.1621,18100.0
2011-04-18 14:15:00,35.66,35.69,35.65,35.69,89700.0,25.1621,25.1832,25.155,25.1832,89700.0
2011-04-18 14:20:00,35.68,35.7,35.68,35.7,51600.0,25.1762,25.1903,25.1762,25.1903,51600.0
2011-04-18 14:25:00,35.7,35.7,35.69,35.7,30900.0,25.1903,25.1903,25.1832,25.1903,30900.0
2011-04-18 14:30:00,35.7,35.74,35.69,35.73,122700.0,25.1903,25.2185,25.1832,25.2115,122700.0
2011-04-18 14:35:00,35.73,35.77,35.73,35.77,139300.0,25.2115,25.2397,25.2115,25.2397,139300.0
2011-04-18 14:40:00,35.77,35.81,35.75,35.81,110800.0,25.2397,25.2679,25.2256,25.2679,110800.0
2011-04-18 14:45:00,35.81,35.84,35.78,35.79,115500.0,25.2679,25.2891,25.2467,25.2538,115500.0
2011-04-18 14:50:00,35.79,35.8,35.78,35.8,72100.0,25.2538,25.2609,25.2467,25.2609,72100.0
2011-04-18 14:55:00,35.8,35.82,35.77,35.77,152700.0,25.2609,25.275,25.2397,25.2397,152700.0
2011-04-18 15:00:00,35.78,35.8,35.77,35.8,61200.0,25.2467,25.2609,25.2397,25.2609,61200.0
2011-04-18 15:05:00,35.79,35.8,35.72,35.73,51200.0,25.2538,25.2609,25.2044,25.2115,51200.0
2011-04-18 15:10:00,35.72,35.73,35.69,35.7,45900.0,25.2044,25.2115,25.1832,25.1903,45900.0
2011-04-18 15:15:00,35.7,35.71,35.69,35.7,85500.0,25.1903,25.1973,25.1832,25.1903,85500.0
2011-04-18 15:20:00,35.7,35.71,35.66,35.66,91100.0,25.1903,25.1973,25.1621,25.1621,91100.0
2011-04-18 15:25:00,35.67,35.69,35.65,35.66,164300.0,25.1691,25.1832,25.155,25.1621,164300.0
2011-04-18 15:30:00,35.66,35.68,35.65,35.66,55300.0,25.1621,25.1762,25.155,25.1621,55300.0
2011-04-18 15:35:00,35.67,35.68,35.65,35.66,246800.0,25.1691,25.1762,25.155,25.1621,246800.0
2011-04-18 15:40:00,35.66,35.68,35.64,35.67,280900.0,25.1621,25.1762,25.148,25.1691,280900.0
2011-04-18 15:45:00,35.67,35.68,35.64,35.67,196700.0,25.1691,25.1762,25.148,25.1691,196700.0
2011-04-18 15:50:00,35.67,35.68,35.57,35.59,295800.0,25.1691,25.1762,25.0986,25.1127,295800.0
2011-04-18 15:55:00,35.59,35.64,35.59,35.62,298800.0,25.1127,25.148,25.1127,25.1338,298800.0
2011-04-19 09:30:00,35.74,36.02,35.74,35.95,279100.0,25.2185,25.4161,25.2185,25.3667,279100.0
2011-04-19 09:35:00,35.95,35.98,35.85,35.92,148400.0,25.3667,25.3879,25.2961,25.3455,148400.0
2011-04-19 09:40:00,35.94,35.96,35.85,35.86,65100.0,25.3596,25.3738,25.2961,25.3032,65100.0
2011-04-19 09:45:00,35.86,35.88,35.84,35.88,66300.0,25.3032,25.3173,25.2891,25.3173,66300.0
2011-04-19 09:50:00,35.87,35.92,35.83,35.88,206100.0,25.3102,25.3455,25.282,25.3173,206100.0
2011-04-19 09:55:00,35.88,35.91,35.83,35.83,126600.0,25.3173,25.3385,25.282,25.282,126600.0
2011-04-19 10:00:00,35.83,35.84,35.75,35.77,118100.0,25.282,25.2891,25.2256,25.2397,118100.0
2011-04-19 10:05:00,35.77,35.8,35.77,35.78,81300.0,25.2397,25.2609,25.2397,25.2467,81300.0
2011-04-19 10:10:00,35.78,35.78,35.7,35.7,108300.0,25.2467,25.2467,25.1903,25.1903,108300.0
2011-04-19 10:15:00,35.7,35.75,35.68,35.69,116500.0,25.1903,25.2256,25.1762,25.1832,116500.0
2011-04-19 10:20:00,35.7,35.75,35.68,35.68,72900.0,25.1903,25.2256,25.1762,25.1762,72900.0
2011-04-19 10:25:00,35.69,35.7,35.63,35.64,122300.0,25.1832,25.1903,25.1409,25.148,122300.0
2011-04-19 10:30:00,35.64,35.65,35.55,35.57,82200.0,25.148,25.155,25.0845,25.0986,82200.0
2011-04-19 10:35:00,35.57,35.58,35.54,35.55,245900.0,25.0986,25.1056,25.0774,25.0845,245900.0
2011-04-19 10:40:00,35.54,35.55,35.52,35.54,74600.0,25.0774,25.0845,25.0633,25.0774,74600.0
2011-04-19 10:45:00,35.53,35.54,35.46,35.5,130700.0,25.0703,25.0774,25.0209,25.0492,130700.0
2011-04-19 10:50:00,35.5,35.51,35.47,35.48,26900.0,25.0492,25.0562,25.028,25.0351,26900.0
2011-04-19 10:55:00,35.48,35.5,35.46,35.46,35100.0,25.0351,25.0492,25.0209,25.0209,35100.0
2011-04-19 11:00:00,35.46,35.49,35.43,35.48,74500.0,25.0209,25.0421,24.9998,25.0351,74500.0
2011-04-19 11:05:00,35.48,35.48,35.44,35.44,136700.0,25.0351,25.0351,25.0068,25.0068,136700.0
2011-04-19 11:10:00,35.44,35.45,35.41,35.41,91600.0,25.0068,25.0139,24.9857,24.9857,91600.0
2011-04-19 11:15:00,35.41,35.43,35.4,35.42,112600.0,24.9857,24.9998,24.9786,24.9927,112600.0
2011-04-19 11:20:00,35.42,35.44,35.4,35.44,71700.0,24.9927,25.0068,24.9786,25.0068,71700.0
2011-04-19 11:25:00,35.44,35.45,35.42,35.43,25500.0,25.0068,25.0139,24.9927,24.9998,25500.0
2011-04-19 11:30:00,35.43,35.5,35.42,35.47,106900.0,24.9998,25.0492,24.9927,25.028,106900.0
2011-04-19 11:35:00,35.48,35.5,35.47,35.49,24800.0,25.0351,25.0492,25.028,25.0421,24800.0
2011-04-19 11:40:00,35.49,35.49,35.44,35.44,29900.0,25.0421,25.0421,25.0068,25.0068,29900.0
2011-04-19 11:45:00,35.45,35.49,35.44,35.49,45200.0,25.0139,25.0421,25.0068,25.0421,45200.0
2011-04-19 11:50:00,35.48,35.49,35.48,35.49,14300.0,25.0351,25.0421,25.0351,25.0421,14300.0
2011-04-19 11:55:00,35.49,35.49,35.48,35.48,11600.0,25.0421,25.0421,25.0351,25.0351,11600.0
2011-04-19 12:00:00,35.48,35.49,35.43,35.44,33700.0,25.0351,25.0421,24.9998,25.0068,33700.0
2011-04-19 12:05:00,35.44,35.48,35.43,35.45,22900.0,25.0068,25.0351,24.9998,25.0139,22900.0
2011-04-19 12:10:00,35.45,35.47,35.43,35.46,21500.0,25.0139,25.028,24.9998,25.0209,21500.0
2011-04-19 12:15:00,35.45,35.46,35.44,35.45,16600.0,25.0139,25.0209,25.0068,25.0139,16600.0
2011-04-19 12:20:00,35.46,35.47,35.45,35.47,17900.0,25.0209,25.028,25.0139,25.028,17900.0
2011-04-19 12:25:00,35.46,35.51,35.45,35.51,36600.0,25.0209,25.0562,25.0139,25.0562,36600.0
2011-04-19 12:30:00,35.51,35.53,35.51,35.52,17700.0,25.0562,25.0703,25.0562,25.0633,17700.0
2011-04-19 12:35:00,35.52,35.53,35.47,35.49,32600.0,25.0633,25.0703,25.028,25.0421,32600.0
2011-04-19 12:40:00,35.48,35.49,35.47,35.49,16600.0,25.0351,25.0421,25.028,25.0421,16600.0
2011-04-19 12:45:00,35.49,35.5,35.46,35.47,41400.0,25.0421,25.0492,25.0209,25.028,41400.0
2011-04-19 12:50:00,35.46,35.49,35.46,35.48,15700.0,25.0209,25.0421,25.0209,25.0351,15700.0
2011-04-19 12:55:00,35.47,35.48,35.45,35.46,12600.0,25.028,25.0351,25.0139,25.0209,12600.0
2011-04-19 13:00:00,35.46,35.5,35.45,35.5,32200.0,25.0209,25.0492,25.0139,25.0492,32200.0
2011-04-19 13:05:00,35.49,35.5,35.45,35.45,32400.0,25.0421,25.0492,25.0139,25.0139,32400.0
2011-04-19 13:10:00,35.45,35.46,35.45,35.46,11200.0,25.0139,25.0209,25.0139,25.0209,11200.0
2011-04-19 13:15:00,35.45,35.47,35.45,35.46,26700.0,25.0139,25.028,25.0139,25.0209,26700.0
2011-04-19 13:20:00,35.45,35.46,35.42,35.42,84200.0,25.0139,25.0209,24.9927,24.9927,84200.0
2011-04-19 13:25:00,35.43,35.44,35.42,35.43,27100.0,24.9998,25.0068,24.9927,24.9998,27100.0
2011-04-19 13:30:00,35.43,35.43,35.41,35.43,17600.0,24.9998,24.9998,24.9857,24.9998,17600.0
2011-04-19 13:35:00,35.43,35.43,35.42,35.42,12400.0,24.9998,24.9998,24.9927,24.9927,12400.0
2011-04-19 13:40:00,35.43,35.49,35.42,35.47,42600.0,24.9998,25.0421,24.9927,25.028,42600.0
2011-04-19 13:45:00,35.47,35.48,35.45,35.47,20300.0,25.028,25.0351,25.0139,25.028,20300.0
2011-04-19 13:50:00,35.47,35.48,35.45,35.47,121500.0,25.028,25.0351,25.0139,25.028,121500.0
2011-04-19 13:55:00,35.47,35.5,35.47,35.5,40900.0,25.028,25.0492,25.028,25.0492,40900.0
2011-04-19 14:00:00,35.5,35.52,35.49,35.52,38200.0,25.0492,25.0633,25.0421,25.0633,38200.0
2011-04-19 14:05:00,35.51,35.56,35.51,35.56,26200.0,25.0562,25.0915,25.0562,25.0915,26200.0
2011-04-19 14:10:00,35.56,35.58,35.55,35.58,39900.0,25.0915,25.1056,25.0845,25.1056,39900.0
2011-04-19 14:15:00,35.57,35.62,35.55,35.62,78800.0,25.0986,25.1338,25.0845,25.1338,78800.0
2011-04-19 14:20:00,35.62,35.65,35.61,35.63,86700.0,25.1338,25.155,25.1268,25.1409,86700.0
2011-04-19 14:25:00,35.63,35.64,35.62,35.63,20500.0,25.1409,25.148,25.1338,25.1409,20500.0
2011-04-19 14:30:00,35.62,35.64,35.61,35.64,44900.0,25.1338,25.148,25.1268,25.148,44900.0
2011-04-19 14:35:00,35.64,35.64,35.62,35.63,23400.0,25.148,25.148,25.1338,25.1409,23400.0
2011-04-19 14:40:00,35.63,35.63,35.62,35.63,33500.0,25.1409,25.1409,25.1338,25.1409,33500.0
2011-04-19 14:45:00,35.63,35.63,35.58,35.59,61800.0,25.1409,25.1409,25.1056,25.1127,61800.0
2011-04-19 14:50:00,35.59,35.59,35.58,35.59,23100.0,25.1127,25.1127,25.1056,25.1127,23100.0
2011-04-19 14:55:00,35.58,35.59,35.57,35.58,41400.0,25.1056,25.1127,25.0986,25.1056,41400.0
2011-04-19 15:00:00,35.57,35.6,35.57,35.6,66600.0,25.0986,25.1197,25.0986,25.1197,66600.0
2011-04-19 15:05:00,35.6,35.61,35.59,35.61,49500.0,25.1197,25.1268,25.1127,25.1268,49500.0
2011-04-19 15:10:00,35.61,35.64,35.59,35.64,151100.0,25.1268,25.148,25.1127,25.148,151100.0
2011-04-19 15:15:00,35.64,35.68,35.64,35.67,242600.0,25.148,25.1762,25.148,25.1691,242600.0
2011-04-19 15:20:00,35.68,35.68,35.67,35.68,66600.0,25.1762,25.1762,25.1691,25.1762,66600.0
2011-04-19 15:25:00,35.68,35.7,35.67,35.68,95500.0,25.1762,25.1903,25.1691,25.1762,95500.0
2011-04-19 15:30:00,35.68,35.69,35.67,35.67,96000.0,25.1762,25.1832,25.1691,25.1691,96000.0
2011-04-19 15:35:00,35.67,35.71,35.67,35.71,138600.0,25.1691,25.1973,25.1691,25.1973,138600.0
2011-04-19 15:40:00,35.71,35.71,35.68,35.68,111300.0,25.1973,25.1973,25.1762,25.1762,111300.0
2011-04-19 15:45:00,35.68,35.69,35.66,35.66,132400.0,25.1762,25.1832,25.1621,25.1621,132400.0
2011-04-19 15:50:00,35.66,35.69,35.64,35.68,227100.0,25.1621,25.1832,25.148,25.1762,227100.0
2011-04-19 15:55:00,35.68,35.69,35.64,35.69,297500.0,25.1762,25.1832,25.148,25.1832,297500.0
2011-04-20 09:30:00,35.99,36.07,35.92,35.97,183400.0,25.3949,25.4514,25.3455,25.3808,183400.0
2011-04-20 09:35:00,35.98,36.0,35.95,35.98,91900.0,25.3879,25.402,25.3667,25.3879,91900.0
2011-04-20 09:40:00,35.98,35.99,35.94,35.95,70900.0,25.3879,25.3949,25.3596,25.3667,70900.0
2011-04-20 09:45:00,35.95,35.99,35.95,35.98,75000.0,25.3667,25.3949,25.3667,25.3879,75000.0
2011-04-20 09:50:00,35.98,35.98,35.94,35.94,57900.0,25.3879,25.3879,25.3596,25.3596,57900.0
2011-04-20 09:55:00,35.94,35.95,35.94,35.95,20500.0,25.3596,25.3667,25.3596,25.3667,20500.0
2011-04-20 10:00:00,35.95,35.95,35.91,35.93,132500.0,25.3667,25.3667,25.3385,25.3526,132500.0
2011-04-20 10:05:00,35.93,35.95,35.92,35.95,41700.0,25.3526,25.3667,25.3455,25.3667,41700.0
2011-04-20 10:10:00,35.95,35.98,35.93,35.93,88600.0,25.3667,25.3879,25.3526,25.3526,88600.0
2011-04-20 10:15:00,35.94,35.97,35.92,35.96,69900.0,25.3596,25.3808,25.3455,25.3738,69900.0
2011-04-20 10:20:00,35.96,35.97,35.94,35.96,31600.0,25.3738,25.3808,25.3596,25.3738,31600.0
2011-04-20 10:25:00,35.96,35.96,35.92,35.94,79000.0,25.3738,25.3738,25.3455,25.3596,79000.0
2011-04-20 10:30:00,35.93,35.96,35.93,35.95,32200.0,25.3526,25.3738,25.3526,25.3667,32200.0
2011-04-20 10:35:00,35.96,35.96,35.93,35.94,54800.0,25.3738,25.3738,25.3526,25.3596,54800.0
2011-04-20 10:40:00,35.95,35.98,35.94,35.96,47400.0,25.3667,25.3879,25.3596,25.3738,47400.0
2011-04-20 10:45:00,35.96,35.98,35.95,35.98,29100.0,25.3738,25.3879,25.3667,25.3879,29100.0
2011-04-20 10:50:00,35.97,35.98,35.95,35.97,39400.0,25.3808,25.3879,25.3667,25.3808,39400.0
2011-04-20 10:55:00,35.98,35.99,35.97,35.98,42800.0,25.3879,25.3949,25.3808,25.3879,42800.0
2011-04-20 11:00:00,35.99,35.99,35.97,35.98,34500.0,25.3949,25.3949,25.3808,25.3879,34500.0
2011-04-20 11:05:00,35.97,35.98,35.94,35.97,39700.0,25.3808,25.3879,25.3596,25.3808,39700.0
2011-04-20 11:10:00,35.97,35.99,35.95,35.99,59700.0,25.3808,25.3949,25.3667,25.3949,59700.0
2011-04-20 11:15:00,35.99,35.99,35.98,35.99,16700.0,25.3949,25.3949,25.3879,25.3949,16700.0
2011-04-20 11:20:00,35.99,36.0,35.98,35.98,63900.0,25.3949,25.402,25.3879,25.3879,63900.0
2011-04-20 11:25:00,35.98,36.0,35.98,36.0,55500.0,25.3879,25.402,25.3879,25.402,55500.0
2011-04-20 11:30:00,35.99,36.0,35.98,35.98,46000.0,25.3949,25.402,25.3879,25.3879,46000.0
2011-04-20 11:35:00,35.98,35.99,35.97,35.97,65400.0,25.3879,25.3949,25.3808,25.3808,65400.0
2011-04-20 11:40:00,35.98,35.99,35.97,35.99,42200.0,25.3879,25.3949,25.3808,25.3949,42200.0
2011-04-20 11:45:00,35.98,35.99,35.95,35.96,54700.0,25.3879,25.3949,25.3667,25.3738,54700.0
2011-04-20 11:50:00,35.97,35.99,35.96,35.99,35200.0,25.3808,25.3949,25.3738,25.3949,35200.0
2011-04-20 11:55:00,35.99,36.0,35.98,35.99,39200.0,25.3949,25.402,25.3879,25.3949,39200.0
2011-04-20 12:00:00,35.99,35.99,35.97,35.99,83600.0,25.3949,25.3949,25.3808,25.3949,83600.0
2011-04-20 12:05:00,35.99,36.0,35.98,35.99,23200.0,25.3949,25.402,25.3879,25.3949,23200.0
2011-04-20 12:10:00,36.0,36.0,35.96,35.97,90100.0,25.402,25.402,25.3738,25.3808,90100.0
2011-04-20 12:15:00,35.97,35.97,35.94,35.95,62800.0,25.3808,25.3808,25.3596,25.3667,62800.0
2011-04-20 12:20:00,35.96,35.97,35.95,35.96,317300.0,25.3738,25.3808,25.3667,25.3738,317300.0
2011-04-20 12:25:00,35.97,35.97,35.95,35.95,129100.0,25.3808,25.3808,25.3667,25.3667,129100.0
2011-04-20 12:30:00,35.95,35.97,35.95,35.95,122200.0,25.3667,25.3808,25.3667,25.3667,122200.0
2011-04-20 12:35:00,35.96,35.98,35.95,35.98,47800.0,25.3738,25.3879,25.3667,25.3879,47800.0
2011-04-20 12:40:00,35.98,35.98,35.97,35.98,38600.0,25.3879,25.3879,25.3808,25.3879,38600.0
2011-04-20 12:45:00,35.98,35.99,35.95,35.95,50400.0,25.3879,25.3949,25.3667,25.3667,50400.0
2011-04-20 12:50:00,35.95,35.98,35.95,35.98,35300.0,25.3667,25.3879,25.3667,25.3879,35300.0
2011-04-20 12:55:00,35.98,35.98,35.97,35.98,20600.0,25.3879,25.3879,25.3808,25.3879,20600.0
2011-04-20 13:00:00,35.98,35.99,35.96,35.98,113400.0,25.3879,25.3949,25.3738,25.3879,113400.0
2011-04-20 13:05:00,35.99,36.0,35.98,36.0,217500.0,25.3949,25.402,25.3879,25.402,217500.0
2011-04-20 13:10:00,36.0,36.0,35.97,35.98,408400.0,25.402,25.402,25.3808,25.3879,408400.0
2011-04-20 13:15:00,35.97,36.0,35.97,36.0,147600.0,25.3808,25.402,25.3808,25.402,147600.0
2011-04-20 13:20:00,36.0,36.02,35.98,35.99,191400.0,25.402,25.4161,25.3879,25.3949,191400.0
2011-04-20 13:25:00,35.99,36.0,35.98,36.0,19500.0,25.3949,25.402,25.3879,25.402,19500.0
2011-04-20 13:30:00,35.99,36.0,35.98,35.99,23000.0,25.3949,25.402,25.3879,25.3949,23000.0
2011-04-20 13:35:00,35.98,35.99,35.96,35.98,71000.0,25.3879,25.3949,25.3738,25.3879,71000.0
2011-04-20 13:40:00,35.98,36.0,35.96,35.99,88100.0,25.3879,25.402,25.3738,25.3949,88100.0
2011-04-20 13:45:00,35.99,36.0,35.98,36.0,23900.0,25.3949,25.402,25.3879,25.402,23900.0
2011-04-20 13:50:00,36.0,36.03,35.99,36.02,71100.0,25.402,25.4231,25.3949,25.4161,71100.0
2011-04-20 13:55:00,36.02,36.03,36.0,36.0,36400.0,25.4161,25.4231,25.402,25.402,36400.0
2011-04-20 14:00:00,36.01,36.02,36.0,36.01,18200.0,25.409,25.4161,25.402,25.409,18200.0
2011-04-20 14:05:00,36.02,36.02,36.0,36.02,35400.0,25.4161,25.4161,25.402,25.4161,35400.0
2011-04-20 14:10:00,36.02,36.03,36.01,36.01,39600.0,25.4161,25.4231,25.409,25.409,39600.0
2011-04-20 14:15:00,36.0,36.02,36.0,36.02,23500.0,25.402,25.4161,25.402,25.4161,23500.0
2011-04-20 14:20:00,36.02,36.03,36.0,36.0,35900.0,25.4161,25.4231,25.402,25.402,35900.0
2011-04-20 14:25:00,36.01,36.04,36.01,36.03,51500.0,25.409,25.4302,25.409,25.4231,51500.0
2011-04-20 14:30:00,36.03,36.04,36.03,36.04,23900.0,25.4231,25.4302,25.4231,25.4302,23900.0
2011-04-20 14:35:00,36.04,36.05,36.03,36.04,46000.0,25.4302,25.4373,25.4231,25.4302,46000.0
2011-04-20 14:40:00,36.04,36.05,36.04,36.05,65800.0,25.4302,25.4373,25.4302,25.4373,65800.0
2011-04-20 14:45:00,36.05,36.06,36.04,36.06,52200.0,25.4373,25.4443,25.4302,25.4443,52200.0
2011-04-20 14:50:00,36.06,36.09,36.05,36.09,82100.0,25.4443,25.4655,25.4373,25.4655,82100.0
2011-04-20 14:55:00,36.09,36.09,36.07,36.09,140300.0,25.4655,25.4655,25.4514,25.4655,140300.0
2011-04-20 15:00:00,36.09,36.1,36.08,36.09,189500.0,25.4655,25.4725,25.4584,25.4655,189500.0
2011-04-20 15:05:00,36.1,36.1,36.05,36.09,124900.0,25.4725,25.4725,25.4373,25.4655,124900.0
2011-04-20 15:10:00,36.09,36.12,36.08,36.12,58700.0,25.4655,25.4866,25.4584,25.4866,58700.0
2011-04-20 15:15:00,36.11,36.12,36.09,36.1,75600.0,25.4796,25.4866,25.4655,25.4725,75600.0
2011-04-20 15:20:00,36.11,36.11,36.08,36.1,120100.0,25.4796,25.4796,25.4584,25.4725,120100.0
2011-04-20 15:25:00,36.1,36.12,36.09,36.1,84000.0,25.4725,25.4866,25.4655,25.4725,84000.0
2011-04-20 15:30:00,36.1,36.11,36.09,36.11,47100.0,25.4725,25.4796,25.4655,25.4796,47100.0
2011-04-20 15:35:00,36.11,36.12,36.1,36.11,164500.0,25.4796,25.4866,25.4725,25.4796,164500.0
2011-04-20 15:40:00,36.12,36.14,36.11,36.14,132000.0,25.4866,25.5008,25.4796,25.5008,132000.0
2011-04-20 15:45:00,36.14,36.14,36.1,36.11,150300.0,25.5008,25.5008,25.4725,25.4796,150300.0
2011-04-20 15:50:00,36.1,36.11,36.1,36.11,90400.0,25.4725,25.4796,25.4725,25.4796,90400.0
2011-04-20 15:55:00,36.11,36.14,36.1,36.14,372000.0,25.4796,25.5008,25.4725,25.5008,372000.0
2011-04-21 09:30:00,36.12,36.15,36.02,36.06,124400.0,25.4866,25.5078,25.4161,25.4443,124400.0
2011-04-21 09:35:00,36.06,36.12,36.02,36.06,35500.0,25.4443,25.4866,25.4161,25.4443,35500.0
2011-04-21 09:40:00,36.06,36.08,36.04,36.08,66100.0,25.4443,25.4584,25.4302,25.4584,66100.0
2011-04-21 09:45:00,36.07,36.11,36.07,36.1,40900.0,25.4514,25.4796,25.4514,25.4725,40900.0
2011-04-21 09:50:00,36.1,36.15,36.1,36.15,91100.0,25.4725,25.5078,25.4725,25.5078,91100.0
2011-04-21 09:55:00,36.15,36.19,36.13,36.19,76700.0,25.5078,25.536,25.4937,25.536,76700.0
2011-04-21 10:00:00,36.18,36.2,36.11,36.19,118500.0,25.529,25.5431,25.4796,25.536,118500.0
2011-04-21 10:05:00,36.2,36.27,36.2,36.26,91400.0,25.5431,25.5925,25.5431,25.5854,91400.0
2011-04-21 10:10:00,36.26,36.31,36.25,36.31,67300.0,25.5854,25.6207,25.5784,25.6207,67300.0
2011-04-21 10:15:00,36.31,36.35,36.29,36.34,243600.0,25.6207,25.6489,25.6066,25.6419,243600.0
2011-04-21 10:20:00,36.35,36.43,36.34,36.42,116500.0,25.6489,25.7054,25.6419,25.6983,116500.0
2011-04-21 10:25:00,36.43,36.43,36.37,36.38,67000.0,25.7054,25.7054,25.6631,25.6701,67000.0
2011-04-21 10:30:00,36.38,36.41,36.37,36.4,90900.0,25.6701,25.6913,25.6631,25.6842,90900.0
2011-04-21 10:35:00,36.39,36.41,36.39,36.4,154600.0,25.6772,25.6913,25.6772,25.6842,154600.0
2011-04-21 10:40:00,36.4,36.45,36.4,36.43,245000.0,25.6842,25.7195,25.6842,25.7054,245000.0
2011-04-21 10:45:00,36.43,36.44,36.38,36.39,166800.0,25.7054,25.7124,25.6701,25.6772,166800.0
2011-04-21 10:50:00,36.39,36.43,36.38,36.41,147700.0,25.6772,25.7054,25.6701,25.6913,147700.0
2011-04-21 10:55:00,36.41,36.49,36.41,36.49,208100.0,25.6913,25.7477,25.6913,25.7477,208100.0
2011-04-21 11:00:00,36.49,36.5,36.45,36.49,304900.0,25.7477,25.7548,25.7195,25.7477,304900.0
2011-04-21 11:05:00,36.49,36.5,36.47,36.49,137000.0,25.7477,25.7548,25.7336,25.7477,137000.0
2011-04-21 11:10:00,36.49,36.49,36.42,36.42,78500.0,25.7477,25.7477,25.6983,25.6983,78500.0
2011-04-21 11:15:00,36.42,36.5,36.42,36.48,167600.0,25.6983,25.7548,25.6983,25.7407,167600.0
2011-04-21 11:20:00,36.48,36.48,36.41,36.45,120800.0,25.7407,25.7407,25.6913,25.7195,120800.0
2011-04-21 11:25:00,36.45,36.47,36.41,36.47,195700.0,25.7195,25.7336,25.6913,25.7336,195700.0
2011-04-21 11:30:00,36.47,36.5,36.47,36.47,101400.0,25.7336,25.7548,25.7336,25.7336,101400.0
2011-04-21 11:35:00,36.47,36.49,36.47,36.48,51800.0,25.7336,25.7477,25.7336,25.7407,51800.0
2011-04-21 11:40:00,36.48,36.49,36.45,36.45,75400.0,25.7407,25.7477,25.7195,25.7195,75400.0
2011-04-21 11:45:00,36.46,36.46,36.44,36.45,74300.0,25.7266,25.7266,25.7124,25.7195,74300.0
2011-04-21 11:50:00,36.45,36.46,36.45,36.45,40800.0,25.7195,25.7266,25.7195,25.7195,40800.0
2011-04-21 11:55:00,36.45,36.49,36.45,36.48,59200.0,25.7195,25.7477,25.7195,25.7407,59200.0
2011-04-21 12:00:00,36.48,36.53,36.48,36.53,155500.0,25.7407,25.7759,25.7407,25.7759,155500.0
2011-04-21 12:05:00,36.53,36.53,36.52,36.52,17700.0,25.7759,25.7759,25.7689,25.7689,17700.0
2011-04-21 12:10:00,36.52,36.59,36.52,36.58,203800.0,25.7689,25.8183,25.7689,25.8112,203800.0
2011-04-21 12:15:00,36.58,36.6,36.57,36.58,80300.0,25.8112,25.8253,25.8042,25.8112,80300.0
2011-04-21 12:20:00,36.58,36.6,36.58,36.6,42600.0,25.8112,25.8253,25.8112,25.8253,42600.0
2011-04-21 12:25:00,36.59,36.64,36.59,36.63,142800.0,25.8183,25.8536,25.8183,25.8465,142800.0
2011-04-21 12:30:00,36.63,36.69,36.63,36.65,310300.0,25.8465,25.8888,25.8465,25.8606,310300.0
2011-04-21 12:35:00,36.65,36.67,36.65,36.66,120200.0,25.8606,25.8747,25.8606,25.8677,120200.0
2011-04-21 12:40:00,36.66,36.67,36.62,36.63,84800.0,25.8677,25.8747,25.8395,25.8465,84800.0
2011-04-21 12:45:00,36.62,36.66,36.61,36.65,86500.0,25.8395,25.8677,25.8324,25.8606,86500.0
2011-04-21 12:50:00,36.65,36.68,36.64,36.67,76000.0,25.8606,25.8818,25.8536,25.8747,76000.0
2011-04-21 12:55:00,36.67,36.68,36.65,36.67,109900.0,25.8747,25.8818,25.8606,25.8747,109900.0
2011-04-21 13:00:00,36.67,36.71,36.67,36.69,225900.0,25.8747,25.903,25.8747,25.8888,225900.0
2011-04-21 13:05:00,36.68,36.69,36.66,36.66,85500.0,25.8818,25.8888,25.8677,25.8677,85500.0
2011-04-21 13:10:00,36.66,36.66,36.64,36.65,53700.0,25.8677,25.8677,25.8536,25.8606,53700.0
2011-04-21 13:15:00,36.65,36.66,36.64,36.66,114100.0,25.8606,25.8677,25.8536,25.8677,114100.0
2011-04-21 13:20:00,36.65,36.66,36.64,36.65,57800.0,25.8606,25.8677,25.8536,25.8606,57800.0
2011-04-21 13:25:00,36.65,36.66,36.6,36.6,75400.0,25.8606,25.8677,25.8253,25.8253,75400.0
2011-04-21 13:30:00,36.6,36.61,36.57,36.57,42000.0,25.8253,25.8324,25.8042,25.8042,42000.0
2011-04-21 13:35:00,36.57,36.58,36.48,36.48,52200.0,25.8042,25.8112,25.7407,25.7407,52200.0
2011-04-21 13:40:00,36.49,36.54,36.45,36.5,131000.0,25.7477,25.783,25.7195,25.7548,131000.0
2011-04-21 13:45:00,36.5,36.51,36.49,36.5,51700.0,25.7548,25.7618,25.7477,25.7548,51700.0
2011-04-21 13:50:00,36.51,36.51,36.43,36.44,152000.0,25.7618,25.7618,25.7054,25.7124,152000.0
2011-04-21 13:55:00,36.43,36.52,36.43,36.5,123100.0,25.7054,25.7689,25.7054,25.7548,123100.0
2011-04-21 14:00:00,36.5,36.59,36.5,36.56,106900.0,25.7548,25.8183,25.7548,25.7971,106900.0
2011-04-21 14:05:00,36.56,36.56,36.48,36.48,90400.0,25.7971,25.7971,25.7407,25.7407,90400.0
2011-04-21 14:10:00,36.49,36.5,36.47,36.49,44100.0,25.7477,25.7548,25.7336,25.7477,44100.0
2011-04-21 14:15:00,36.5,36.5,36.45,36.46,144500.0,25.7548,25.7548,25.7195,25.7266,144500.0
2011-04-21 14:20:00,36.46,36.53,36.44,36.5,136100.0,25.7266,25.7759,25.7124,25.7548,136100.0
2011-04-21 14:25:00,36.5,36.53,36.46,36.51,79300.0,25.7548,25.7759,25.7266,25.7618,79300.0
2011-04-21 14:30:00,36.5,36.52,36.48,36.5,123100.0,25.7548,25.7689,25.7407,25.7548,123100.0
2011-04-21 14:35:00,36.49,36.52,36.49,36.52,71400.0,25.7477,25.7689,25.7477,25.7689,71400.0
2011-04-21 14:40:00,36.52,36.52,36.49,36.51,149700.0,25.7689,25.7689,25.7477,25.7618,149700.0
2011-04-21 14:45:00,36.5,36.51,36.49,36.5,72100.0,25.7548,25.7618,25.7477,25.7548,72100.0
2011-04-21 14:50:00,36.5,36.51,36.47,36.47,70300.0,25.7548,25.7618,25.7336,25.7336,70300.0
2011-04-21 14:55:00,36.48,36.48,36.46,36.46,46000.0,25.7407,25.7407,25.7266,25.7266,46000.0
2011-04-21 15:00:00,36.47,36.47,36.42,36.43,108500.0,25.7336,25.7336,25.6983,25.7054,108500.0
2011-04-21 15:05:00,36.43,36.43,36.38,36.38,57500.0,25.7054,25.7054,25.6701,25.6701,57500.0
2011-04-21 15:10:00,36.39,36.39,36.38,36.38,39500.0,25.6772,25.6772,25.6701,25.6701,39500.0
2011-04-21 15:15:00,36.38,36.39,36.35,36.38,69100.0,25.6701,25.6772,25.6489,25.6701,69100.0
2011-04-21 15:20:00,36.38,36.38,36.32,36.33,95100.0,25.6701,25.6701,25.6278,25.6348,95100.0
2011-04-21 15:25:00,36.33,36.34,36.29,36.3,81500.0,25.6348,25.6419,25.6066,25.6137,81500.0
2011-04-21 15:30:00,36.3,36.32,36.26,36.26,244300.0,25.6137,25.6278,25.5854,25.5854,244300.0
2011-04-21 15:35:00,36.25,36.29,36.25,36.26,194300.0,25.5784,25.6066,25.5784,25.5854,194300.0
2011-04-21 15:40:00,36.26,36.3,36.26,36.27,236400.0,25.5854,25.6137,25.5854,25.5925,236400.0
2011-04-21 15:45:00,36.28,36.3,36.27,36.27,215000.0,25.5995,25.6137,25.5925,25.5925,215000.0
2011-04-21 15:50:00,36.27,36.29,36.27,36.27,256300.0,25.5925,25.6066,25.5925,25.5925,256300.0
2011-04-21 15:55:00,36.28,36.28,36.23,36.26,687100.0,25.5995,25.5995,25.5643,25.5854,687100.0
2011-04-25 09:30:00,36.24,36.26,36.1,36.14,194000.0,25.5713,25.5854,25.4725,25.5008,194000.0
2011-04-25 09:35:00,36.12,36.16,36.09,36.11,46700.0,25.4866,25.5149,25.4655,25.4796,46700.0
2011-04-25 09:40:00,36.12,36.18,36.11,36.17,74100.0,25.4866,25.529,25.4796,25.5219,74100.0
2011-04-25 09:45:00,36.17,36.2,36.15,36.19,40000.0,25.5219,25.5431,25.5078,25.536,40000.0
2011-04-25 09:50:00,36.2,36.2,36.11,36.11,46500.0,25.5431,25.5431,25.4796,25.4796,46500.0
2011-04-25 09:55:00,36.11,36.18,36.11,36.17,33300.0,25.4796,25.529,25.4796,25.5219,33300.0
2011-04-25 10:00:00,36.18,36.19,36.17,36.17,17800.0,25.529,25.536,25.5219,25.5219,17800.0
2011-04-25 10:05:00,36.17,36.18,36.14,36.14,42200.0,25.5219,25.529,25.5008,25.5008,42200.0
2011-04-25 10:10:00,36.14,36.14,36.12,36.13,15300.0,25.5008,25.5008,25.4866,25.4937,15300.0
2011-04-25 10:15:00,36.13,36.17,36.13,36.16,53600.0,25.4937,25.5219,25.4937,25.5149,53600.0
2011-04-25 10:20:00,36.17,36.18,36.15,36.17,59800.0,25.5219,25.529,25.5078,25.5219,59800.0
2011-04-25 10:25:00,36.16,36.17,36.15,36.17,26400.0,25.5149,25.5219,25.5078,25.5219,26400.0
2011-04-25 10:30:00,36.16,36.2,36.16,36.19,50100.0,25.5149,25.5431,25.5149,25.536,50100.0
2011-04-25 10:35:00,36.19,36.2,36.16,36.16,34200.0,25.536,25.5431,25.5149,25.5149,34200.0
2011-04-25 10:40:00,36.16,36.2,36.16,36.2,54900.0,25.5149,25.5431,25.5149,25.5431,54900.0
2011-04-25 10:45:00,36.2,36.23,36.19,36.23,36500.0,25.5431,25.5643,25.536,25.5643,36500.0
2011-04-25 10:50:00,36.22,36.23,36.19,36.21,49600.0,25.5572,25.5643,25.536,25.5502,49600.0
2011-04-25 10:55:00,36.21,36.22,36.18,36.22,36900.0,25.5502,25.5572,25.529,25.5572,36900.0
2011-04-25 11:00:00,36.21,36.22,36.19,36.21,32800.0,25.5502,25.5572,25.536,25.5502,32800.0
2011-04-25 11:05:00,36.21,36.22,36.19,36.2,15500.0,25.5502,25.5572,25.536,25.5431,15500.0
2011-04-25 11:10:00,36.19,36.2,36.16,36.16,35500.0,25.536,25.5431,25.5149,25.5149,35500.0
2011-04-25 11:15:00,36.16,36.16,36.15,36.15,36900.0,25.5149,25.5149,25.5078,25.5078,36900.0
2011-04-25 11:20:00,36.16,36.16,36.15,36.16,11400.0,25.5149,25.5149,25.5078,25.5149,11400.0
2011-04-25 11:25:00,36.16,36.16,36.15,36.16,23600.0,25.5149,25.5149,25.5078,25.5149,23600.0
2011-04-25 11:30:00,36.16,36.17,36.15,36.17,29700.0,25.5149,25.5219,25.5078,25.5219,29700.0
2011-04-25 11:35:00,36.16,36.16,36.12,36.15,46700.0,25.5149,25.5149,25.4866,25.5078,46700.0
2011-04-25 11:40:00,36.14,36.16,36.14,36.14,14900.0,25.5008,25.5149,25.5008,25.5008,14900.0
2011-04-25 11:45:00,36.15,36.15,36.11,36.11,37600.0,25.5078,25.5078,25.4796,25.4796,37600.0
2011-04-25 11:50:00,36.11,36.14,36.11,36.14,16900.0,25.4796,25.5008,25.4796,25.5008,16900.0
2011-04-25 11:55:00,36.14,36.17,36.13,36.17,27300.0,25.5008,25.5219,25.4937,25.5219,27300.0
2011-04-25 12:00:00,36.17,36.17,36.16,36.16,24800.0,25.5219,25.5219,25.5149,25.5149,24800.0
2011-04-25 12:05:00,36.17,36.17,36.16,36.17,12700.0,25.5219,25.5219,25.5149,25.5219,12700.0
2011-04-25 12:10:00,36.16,36.17,36.16,36.16,12300.0,25.5149,25.5219,25.5149,25.5149,12300.0
2011-04-25 12:15:00,36.16,36.17,36.15,36.15,23600.0,25.5149,25.5219,25.5078,25.5078,23600.0
2011-04-25 12:20:00,36.16,36.16,36.15,36.15,15800.0,25.5149,25.5149,25.5078,25.5078,15800.0
2011-04-25 12:25:00,36.16,36.16,36.13,36.14,19200.0,25.5149,25.5149,25.4937,25.5008,19200.0
2011-04-25 12:30:00,36.14,36.17,36.13,36.16,35400.0,25.5008,25.5219,25.4937,25.5149,35400.0
2011-04-25 12:35:00,36.16,36.17,36.15,36.17,10200.0,25.5149,25.5219,25.5078,25.5219,10200.0
2011-04-25 12:40:00,36.16,36.17,36.16,36.16,16400.0,25.5149,25.5219,25.5149,25.5149,16400.0
2011-04-25 12:45:00,36.16,36.17,36.15,36.16,35900.0,25.5149,25.5219,25.5078,25.5149,35900.0
2011-04-25 12:50:00,36.16,36.16,36.14,36.15,31000.0,25.5149,25.5149,25.5008,25.5078,31000.0
2011-04-25 12:55:00,36.15,36.16,36.14,36.16,21200.0,25.5078,25.5149,25.5008,25.5149,21200.0
2011-04-25 13:00:00,36.16,36.19,36.15,36.19,40100.0,25.5149,25.536,25.5078,25.536,40100.0
2011-04-25 13:05:00,36.19,36.2,36.18,36.2,32400.0,25.536,25.5431,25.529,25.5431,32400.0
2011-04-25 13:10:00,36.2,36.22,36.19,36.2,29300.0,25.5431,25.5572,25.536,25.5431,29300.0
2011-04-25 13:15:00,36.2,36.21,36.2,36.21,12200.0,25.5431,25.5502,25.5431,25.5502,12200.0
2011-04-25 13:20:00,36.21,36.23,36.2,36.23,41500.0,25.5502,25.5643,25.5431,25.5643,41500.0
2011-04-25 13:25:00,36.23,36.25,36.23,36.25,34200.0,25.5643,25.5784,25.5643,25.5784,34200.0
2011-04-25 13:30:00,36.25,36.25,36.22,36.22,22200.0,25.5784,25.5784,25.5572,25.5572,22200.0
2011-04-25 13:35:00,36.23,36.24,36.22,36.23,36500.0,25.5643,25.5713,25.5572,25.5643,36500.0
2011-04-25 13:40:00,36.23,36.23,36.2,36.2,14000.0,25.5643,25.5643,25.5431,25.5431,14000.0
2011-04-25 13:45:00,36.2,36.21,36.19,36.19,39100.0,25.5431,25.5502,25.536,25.536,39100.0
2011-04-25 13:50:00,36.2,36.2,36.19,36.2,14200.0,25.5431,25.5431,25.536,25.5431,14200.0
2011-04-25 13:55:00,36.19,36.22,36.19,36.22,24000.0,25.536,25.5572,25.536,25.5572,24000.0
2011-04-25 14:00:00,36.22,36.26,36.21,36.25,34100.0,25.5572,25.5854,25.5502,25.5784,34100.0
2011-04-25 14:05:00,36.26,36.26,36.25,36.26,13400.0,25.5854,25.5854,25.5784,25.5854,13400.0
2011-04-25 14:10:00,36.25,36.26,36.24,36.26,38400.0,25.5784,25.5854,25.5713,25.5854,38400.0
2011-04-25 14:15:00,36.26,36.26,36.25,36.26,20600.0,25.5854,25.5854,25.5784,25.5854,20600.0
2011-04-25 14:20:00,36.25,36.25,36.22,36.22,29400.0,25.5784,25.5784,25.5572,25.5572,29400.0
2011-04-25 14:25:00,36.23,36.23,36.22,36.23,14300.0,25.5643,25.5643,25.5572,25.5643,14300.0
2011-04-25 14:30:00,36.23,36.28,36.22,36.28,59900.0,25.5643,25.5995,25.5572,25.5995,59900.0
2011-04-25 14:35:00,36.28,36.28,36.26,36.27,16900.0,25.5995,25.5995,25.5854,25.5925,16900.0
2011-04-25 14:40:00,36.26,36.27,36.24,36.25,26100.0,25.5854,25.5925,25.5713,25.5784,26100.0
2011-04-25 14:45:00,36.25,36.25,36.24,36.24,37900.0,25.5784,25.5784,25.5713,25.5713,37900.0
2011-04-25 14:50:00,36.24,36.25,36.23,36.25,53100.0,25.5713,25.5784,25.5643,25.5784,53100.0
2011-04-25 14:55:00,36.24,36.25,36.23,36.24,47500.0,25.5713,25.5784,25.5643,25.5713,47500.0
2011-04-25 15:00:00,36.24,36.24,36.23,36.24,59600.0,25.5713,25.5713,25.5643,25.5713,59600.0
2011-04-25 15:05:00,36.24,36.24,36.23,36.24,54400.0,25.5713,25.5713,25.5643,25.5713,54400.0
2011-04-25 15:10:00,36.24,36.24,36.21,36.21,50100.0,25.5713,25.5713,25.5502,25.5502,50100.0
2011-04-25 15:15:00,36.21,36.22,36.2,36.2,52200.0,25.5502,25.5572,25.5431,25.5431,52200.0
2011-04-25 15:20:00,36.2,36.21,36.17,36.17,73500.0,25.5431,25.5502,25.5219,25.5219,73500.0
2011-04-25 15:25:00,36.16,36.2,36.16,36.2,75600.0,25.5149,25.5431,25.5149,25.5431,75600.0
2011-04-25 15:30:00,36.2,36.22,36.19,36.22,70400.0,25.5431,25.5572,25.536,25.5572,70400.0
2011-04-25 15:35:00,36.22,36.22,36.19,36.2,84100.0,25.5572,25.5572,25.536,25.5431,84100.0
2011-04-25 15:40:00,36.2,36.2,36.15,36.16,82500.0,25.5431,25.5431,25.5078,25.5149,82500.0
2011-04-25 15:45:00,36.15,36.17,36.14,36.17,129300.0,25.5078,25.5219,25.5008,25.5219,129300.0
2011-04-25 15:50:00,36.16,36.19,36.16,36.19,75900.0,25.5149,25.536,25.5149,25.536,75900.0
2011-04-25 15:55:00,36.19,36.22,36.18,36.21,203900.0,25.536,25.5572,25.529,25.5502,203900.0
2011-04-26 09:30:00,36.49,36.5,36.33,36.37,157700.0,25.7477,25.7548,25.6348,25.6631,157700.0
2011-04-26 09:35:00,36.38,36.39,36.33,36.39,53300.0,25.6701,25.6772,25.6348,25.6772,53300.0
2011-04-26 09:40:00,36.39,36.49,36.36,36.43,59500.0,25.6772,25.7477,25.656,25.7054,59500.0
2011-04-26 09:45:00,36.43,36.45,36.41,36.45,27100.0,25.7054,25.7195,25.6913,25.7195,27100.0
2011-04-26 09:50:00,36.45,36.52,36.45,36.52,38800.0,25.7195,25.7689,25.7195,25.7689,38800.0
2011-04-26 09:55:00,36.52,36.53,36.51,36.52,54900.0,25.7689,25.7759,25.7618,25.7689,54900.0
2011-04-26 10:00:00,36.52,36.56,36.52,36.55,56800.0,25.7689,25.7971,25.7689,25.7901,56800.0
2011-04-26 10:05:00,36.56,36.58,36.54,36.56,207500.0,25.7971,25.8112,25.783,25.7971,207500.0
2011-04-26 10:10:00,36.57,36.57,36.56,36.56,135500.0,25.8042,25.8042,25.7971,25.7971,135500.0
2011-04-26 10:15:00,36.56,36.57,36.53,36.54,210700.0,25.7971,25.8042,25.7759,25.783,210700.0
2011-04-26 10:20:00,36.55,36.57,36.53,36.54,109200.0,25.7901,25.8042,25.7759,25.783,109200.0
2011-04-26 10:25:00,36.54,36.54,36.52,36.52,73800.0,25.783,25.783,25.7689,25.7689,73800.0
2011-04-26 10:30:00,36.52,36.53,36.5,36.51,37200.0,25.7689,25.7759,25.7548,25.7618,37200.0
2011-04-26 10:35:00,36.5,36.55,36.5,36.5,142200.0,25.7548,25.7901,25.7548,25.7548,142200.0
2011-04-26 10:40:00,36.5,36.59,36.5,36.59,81800.0,25.7548,25.8183,25.7548,25.8183,81800.0
2011-04-26 10:45:00,36.59,36.62,36.58,36.62,63900.0,25.8183,25.8395,25.8112,25.8395,63900.0
2011-04-26 10:50:00,36.62,36.68,36.62,36.67,55200.0,25.8395,25.8818,25.8395,25.8747,55200.0
2011-04-26 10:55:00,36.68,36.69,36.67,36.68,44000.0,25.8818,25.8888,25.8747,25.8818,44000.0
2011-04-26 11:00:00,36.69,36.69,36.67,36.67,51700.0,25.8888,25.8888,25.8747,25.8747,51700.0
2011-04-26 11:05:00,36.68,36.72,36.67,36.71,49800.0,25.8818,25.91,25.8747,25.903,49800.0
2011-04-26 11:10:00,36.72,36.8,36.71,36.76,242900.0,25.91,25.9665,25.903,25.9382,242900.0
2011-04-26 11:15:00,36.76,36.77,36.73,36.73,89100.0,25.9382,25.9453,25.9171,25.9171,89100.0
2011-04-26 11:20:00,36.73,36.74,36.7,36.71,57400.0,25.9171,25.9241,25.8959,25.903,57400.0
2011-04-26 11:25:00,36.71,36.76,36.71,36.75,140500.0,25.903,25.9382,25.903,25.9312,140500.0
2011-04-26 11:30:00,36.75,36.81,36.75,36.8,104200.0,25.9312,25.9735,25.9312,25.9665,104200.0
2011-04-26 11:35:00,36.8,36.82,36.79,36.8,29100.0,25.9665,25.9806,25.9594,25.9665,29100.0
2011-04-26 11:40:00,36.8,36.8,36.75,36.77,39100.0,25.9665,25.9665,25.9312,25.9453,39100.0
2011-04-26 11:45:00,36.78,36.78,36.77,36.78,10200.0,25.9524,25.9524,25.9453,25.9524,10200.0
2011-04-26 11:50:00,36.77,36.78,36.77,36.77,22800.0,25.9453,25.9524,25.9453,25.9453,22800.0
2011-04-26 11:55:00,36.77,36.79,36.77,36.79,36100.0,25.9453,25.9594,25.9453,25.9594,36100.0
2011-04-26 12:00:00,36.78,36.8,36.78,36.8,37400.0,25.9524,25.9665,25.9524,25.9665,37400.0
2011-04-26 12:05:00,36.8,36.8,36.77,36.77,26900.0,25.9665,25.9665,25.9453,25.9453,26900.0
2011-04-26 12:10:00,36.77,36.78,36.75,36.76,13500.0,25.9453,25.9524,25.9312,25.9382,13500.0
2011-04-26 12:15:00,36.75,36.76,36.69,36.69,50200.0,25.9312,25.9382,25.8888,25.8888,50200.0
2011-04-26 12:20:00,36.7,36.7,36.69,36.7,9800.0,25.8959,25.8959,25.8888,25.8959,9800.0
2011-04-26 12:25:00,36.7,36.7,36.66,36.66,44200.0,25.8959,25.8959,25.8677,25.8677,44200.0
2011-04-26 12:30:00,36.66,36.71,36.65,36.7,64400.0,25.8677,25.903,25.8606,25.8959,64400.0
2011-04-26 12:35:00,36.71,36.73,36.7,36.72,33900.0,25.903,25.9171,25.8959,25.91,33900.0
2011-04-26 12:40:00,36.72,36.74,36.71,36.74,29400.0,25.91,25.9241,25.903,25.9241,29400.0
2011-04-26 12:45:00,36.74,36.74,36.73,36.74,32000.0,25.9241,25.9241,25.9171,25.9241,32000.0
2011-04-26 12:50:00,36.74,36.75,36.73,36.75,48000.0,25.9241,25.9312,25.9171,25.9312,48000.0
2011-04-26 12:55:00,36.74,36.75,36.73,36.73,14700.0,25.9241,25.9312,25.9171,25.9171,14700.0
2011-04-26 13:00:00,36.74,36.74,36.73,36.74,10900.0,25.9241,25.9241,25.9171,25.9241,10900.0
2011-04-26 13:05:00,36.73,36.74,36.71,36.72,40000.0,25.9171,25.9241,25.903,25.91,40000.0
2011-04-26 13:10:00,36.72,36.72,36.69,36.69,23500.0,25.91,25.91,25.8888,25.8888,23500.0
2011-04-26 13:15:00,36.69,36.7,36.69,36.7,31900.0,25.8888,25.8959,25.8888,25.8959,31900.0
2011-04-26 13:20:00,36.7,36.75,36.69,36.75,61400.0,25.8959,25.9312,25.8888,25.9312,61400.0
2011-04-26 13:25:00,36.75,36.75,36.74,36.75,19800.0,25.9312,25.9312,25.9241,25.9312,19800.0
2011-04-26 13:30:00,36.74,36.75,36.73,36.74,59200.0,25.9241,25.9312,25.9171,25.9241,59200.0
2011-04-26 13:35:00,36.74,36.75,36.72,36.72,123800.0,25.9241,25.9312,25.91,25.91,123800.0
2011-04-26 13:40:00,36.73,36.75,36.71,36.75,28400.0,25.9171,25.9312,25.903,25.9312,28400.0
2011-04-26 13:45:00,36.74,36.75,36.74,36.74,23700.0,25.9241,25.9312,25.9241,25.9241,23700.0
2011-04-26 13:50:00,36.74,36.77,36.74,36.77,40400.0,25.9241,25.9453,25.9241,25.9453,40400.0
2011-04-26 13:55:00,36.77,36.78,36.74,36.74,157100.0,25.9453,25.9524,25.9241,25.9241,157100.0
2011-04-26 14:00:00,36.74,36.75,36.74,36.74,39900.0,25.9241,25.9312,25.9241,25.9241,39900.0
2011-04-26 14:05:00,36.75,36.75,36.74,36.74,21000.0,25.9312,25.9312,25.9241,25.9241,21000.0
2011-04-26 14:10:00,36.74,36.75,36.72,36.72,33500.0,25.9241,25.9312,25.91,25.91,33500.0
2011-04-26 14:15:00,36.73,36.75,36.72,36.75,38000.0,25.9171,25.9312,25.91,25.9312,38000.0
2011-04-26 14:20:00,36.74,36.75,36.73,36.73,60200.0,25.9241,25.9312,25.9171,25.9171,60200.0
2011-04-26 14:25:00,36.74,36.74,36.71,36.72,32200.0,25.9241,25.9241,25.903,25.91,32200.0
2011-04-26 14:30:00,36.72,36.73,36.7,36.73,51000.0,25.91,25.9171,25.8959,25.9171,51000.0
2011-04-26 14:35:00,36.73,36.76,36.72,36.76,44100.0,25.9171,25.9382,25.91,25.9382,44100.0
2011-04-26 14:40:00,36.76,36.79,36.75,36.79,70700.0,25.9382,25.9594,25.9312,25.9594,70700.0
2011-04-26 14:45:00,36.79,36.81,36.78,36.81,57200.0,25.9594,25.9735,25.9524,25.9735,57200.0
2011-04-26 14:50:00,36.81,36.82,36.8,36.82,50200.0,25.9735,25.9806,25.9665,25.9806,50200.0
2011-04-26 14:55:00,36.82,36.85,36.81,36.83,85100.0,25.9806,26.0017,25.9735,25.9876,85100.0
2011-04-26 15:00:00,36.84,36.87,36.84,36.87,194500.0,25.9947,26.0159,25.9947,26.0159,194500.0
2011-04-26 15:05:00,36.87,36.88,36.86,36.87,93500.0,26.0159,26.0229,26.0088,26.0159,93500.0
2011-04-26 15:10:00,36.87,36.89,36.87,36.88,74900.0,26.0159,26.03,26.0159,26.0229,74900.0
2011-04-26 15:15:00,36.89,36.92,36.89,36.91,128000.0,26.03,26.0511,26.03,26.0441,128000.0
2011-04-26 15:20:00,36.91,36.92,36.91,36.92,76300.0,26.0441,26.0511,26.0441,26.0511,76300.0
2011-04-26 15:25:00,36.92,36.92,36.89,36.9,120100.0,26.0511,26.0511,26.03,26.037,120100.0
2011-04-26 15:30:00,36.89,36.91,36.87,36.87,116800.0,26.03,26.0441,26.0159,26.0159,116800.0
2011-04-26 15:35:00,36.87,36.88,36.8,36.81,197200.0,26.0159,26.0229,25.9665,25.9735,197200.0
2011-04-26 15:40:00,36.8,36.88,36.8,36.88,134200.0,25.9665,26.0229,25.9665,26.0229,134200.0
2011-04-26 15:45:00,36.88,36.9,36.85,36.86,186300.0,26.0229,26.037,26.0017,26.0088,186300.0
2011-04-26 15:50:00,36.85,36.86,36.82,36.84,181600.0,26.0017,26.0088,25.9806,25.9947,181600.0
2011-04-26 15:55:00,36.83,36.84,36.81,36.84,356900.0,25.9876,25.9947,25.9735,25.9947,356900.0
2011-04-27 09:30:00,36.79,36.96,36.78,36.94,137000.0,25.9594,26.0794,25.9524,26.0652,137000.0
2011-04-27 09:35:00,36.95,36.96,36.82,36.82,131300.0,26.0723,26.0794,25.9806,25.9806,131300.0
2011-04-27 09:40:00,36.83,36.95,36.82,36.95,76500.0,25.9876,26.0723,25.9806,26.0723,76500.0
2011-04-27 09:45:00,36.94,37.0,36.93,36.99,102100.0,26.0652,26.1076,26.0582,26.1005,102100.0
2011-04-27 09:50:00,36.99,37.0,36.98,37.0,47500.0,26.1005,26.1076,26.0935,26.1076,47500.0
2011-04-27 09:55:00,37.0,37.06,36.99,37.06,151500.0,26.1076,26.1499,26.1005,26.1499,151500.0
2011-04-27 10:00:00,37.06,37.07,37.02,37.03,92100.0,26.1499,26.157,26.1217,26.1288,92100.0
2011-04-27 10:05:00,37.02,37.05,37.0,37.01,65500.0,26.1217,26.1429,26.1076,26.1146,65500.0
2011-04-27 10:10:00,37.01,37.06,37.01,37.05,175600.0,26.1146,26.1499,26.1146,26.1429,175600.0
2011-04-27 10:15:00,37.05,37.06,37.02,37.03,91200.0,26.1429,26.1499,26.1217,26.1288,91200.0
2011-04-27 10:20:00,37.04,37.1,37.03,37.08,68300.0,26.1358,26.1781,26.1288,26.164,68300.0
2011-04-27 10:25:00,37.08,37.09,37.08,37.09,126000.0,26.164,26.1711,26.164,26.1711,126000.0
2011-04-27 10:30:00,37.09,37.09,37.07,37.09,49000.0,26.1711,26.1711,26.157,26.1711,49000.0
2011-04-27 10:35:00,37.08,37.09,37.07,37.09,53800.0,26.164,26.1711,26.157,26.1711,53800.0
2011-04-27 10:40:00,37.09,37.14,37.08,37.14,81500.0,26.1711,26.2064,26.164,26.2064,81500.0
2011-04-27 10:45:00,37.15,37.17,37.11,37.14,125400.0,26.2134,26.2275,26.1852,26.2064,125400.0
2011-04-27 10:50:00,37.14,37.16,37.13,37.15,51800.0,26.2064,26.2205,26.1993,26.2134,51800.0
2011-04-27 10:55:00,37.16,37.17,37.15,37.16,36200.0,26.2205,26.2275,26.2134,26.2205,36200.0
2011-04-27 11:00:00,37.16,37.2,37.16,37.16,110200.0,26.2205,26.2487,26.2205,26.2205,110200.0
2011-04-27 11:05:00,37.16,37.16,37.12,37.12,65300.0,26.2205,26.2205,26.1923,26.1923,65300.0
2011-04-27 11:10:00,37.12,37.13,37.11,37.12,53400.0,26.1923,26.1993,26.1852,26.1923,53400.0
2011-04-27 11:15:00,37.13,37.16,37.12,37.16,80500.0,26.1993,26.2205,26.1923,26.2205,80500.0
2011-04-27 11:20:00,37.16,37.17,37.15,37.16,47600.0,26.2205,26.2275,26.2134,26.2205,47600.0
2011-04-27 11:25:00,37.16,37.17,37.13,37.14,74400.0,26.2205,26.2275,26.1993,26.2064,74400.0
2011-04-27 11:30:00,37.14,37.15,37.09,37.1,86600.0,26.2064,26.2134,26.1711,26.1781,86600.0
2011-04-27 11:35:00,37.09,37.1,37.09,37.09,27800.0,26.1711,26.1781,26.1711,26.1711,27800.0
2011-04-27 11:40:00,37.09,37.11,37.01,37.02,113600.0,26.1711,26.1852,26.1146,26.1217,113600.0
2011-04-27 11:45:00,37.02,37.03,37.0,37.01,53000.0,26.1217,26.1288,26.1076,26.1146,53000.0
2011-04-27 11:50:00,37.02,37.06,37.01,37.05,72500.0,26.1217,26.1499,26.1146,26.1429,72500.0
2011-04-27 11:55:00,37.05,37.07,36.98,36.98,134800.0,26.1429,26.157,26.0935,26.0935,134800.0
2011-04-27 12:00:00,36.99,36.99,36.96,36.98,36500.0,26.1005,26.1005,26.0794,26.0935,36500.0
2011-04-27 12:05:00,36.98,37.02,36.97,37.02,39900.0,26.0935,26.1217,26.0864,26.1217,39900.0
2011-04-27 12:10:00,37.02,37.06,37.01,37.05,31300.0,26.1217,26.1499,26.1146,26.1429,31300.0
2011-04-27 12:15:00,37.06,37.1,37.05,37.1,29200.0,26.1499,26.1781,26.1429,26.1781,29200.0
2011-04-27 12:20:00,37.09,37.1,37.08,37.09,59100.0,26.1711,26.1781,26.164,26.1711,59100.0
2011-04-27 12:25:00,37.09,37.1,37.05,37.06,45100.0,26.1711,26.1781,26.1429,26.1499,45100.0
2011-04-27 12:30:00,37.06,37.11,37.05,37.05,45400.0,26.1499,26.1852,26.1429,26.1429,45400.0
2011-04-27 12:35:00,37.06,37.11,37.05,37.09,67900.0,26.1499,26.1852,26.1429,26.1711,67900.0
2011-04-27 12:40:00,37.09,37.13,37.09,37.12,60800.0,26.1711,26.1993,26.1711,26.1923,60800.0
2011-04-27 12:45:00,37.12,37.14,37.11,37.14,33700.0,26.1923,26.2064,26.1852,26.2064,33700.0
2011-04-27 12:50:00,37.14,37.15,37.1,37.13,57500.0,26.2064,26.2134,26.1781,26.1993,57500.0
2011-04-27 12:55:00,37.13,37.15,37.12,37.13,35300.0,26.1993,26.2134,26.1923,26.1993,35300.0
2011-04-27 13:00:00,37.13,37.14,37.1,37.1,27700.0,26.1993,26.2064,26.1781,26.1781,27700.0
2011-04-27 13:05:00,37.11,37.12,37.07,37.11,29600.0,26.1852,26.1923,26.157,26.1852,29600.0
2011-04-27 13:10:00,37.11,37.11,37.09,37.1,8000.0,26.1852,26.1852,26.1711,26.1781,8000.0
2011-04-27 13:15:00,37.09,37.14,37.09,37.11,46500.0,26.1711,26.2064,26.1711,26.1852,46500.0
2011-04-27 13:20:00,37.12,37.13,37.1,37.13,22200.0,26.1923,26.1993,26.1781,26.1993,22200.0
2011-04-27 13:25:00,37.13,37.14,37.12,37.14,24400.0,26.1993,26.2064,26.1923,26.2064,24400.0
2011-04-27 13:30:00,37.14,37.14,37.11,37.14,74100.0,26.2064,26.2064,26.1852,26.2064,74100.0
2011-04-27 13:35:00,37.14,37.15,37.13,37.15,26400.0,26.2064,26.2134,26.1993,26.2134,26400.0
2011-04-27 13:40:00,37.14,37.16,37.13,37.15,111200.0,26.2064,26.2205,26.1993,26.2134,111200.0
2011-04-27 13:45:00,37.14,37.16,37.13,37.15,43800.0,26.2064,26.2205,26.1993,26.2134,43800.0
2011-04-27 13:50:00,37.15,37.17,37.13,37.15,78600.0,26.2134,26.2275,26.1993,26.2134,78600.0
2011-04-27 13:55:00,37.15,37.16,37.14,37.15,45800.0,26.2134,26.2205,26.2064,26.2134,45800.0
2011-04-27 14:00:00,37.16,37.16,37.13,37.14,48000.0,26.2205,26.2205,26.1993,26.2064,48000.0
2011-04-27 14:05:00,37.14,37.15,37.12,37.14,100200.0,26.2064,26.2134,26.1923,26.2064,100200.0
2011-04-27 14:10:00,37.13,37.14,37.08,37.08,69900.0,26.1993,26.2064,26.164,26.164,69900.0
2011-04-27 14:15:00,37.08,37.09,37.06,37.08,61500.0,26.164,26.1711,26.1499,26.164,61500.0
2011-04-27 14:20:00,37.09,37.1,37.08,37.09,41000.0,26.1711,26.1781,26.164,26.1711,41000.0
2011-04-27 14:25:00,37.09,37.11,37.09,37.1,67900.0,26.1711,26.1852,26.1711,26.1781,67900.0
2011-04-27 14:30:00,37.1,37.12,37.1,37.12,33200.0,26.1781,26.1923,26.1781,26.1923,33200.0
2011-04-27 14:35:00,37.12,37.14,37.11,37.14,48000.0,26.1923,26.2064,26.1852,26.2064,48000.0
2011-04-27 14:40:00,37.14,37.15,37.13,37.14,78300.0,26.2064,26.2134,26.1993,26.2064,78300.0
2011-04-27 14:45:00,37.13,37.16,37.13,37.15,31700.0,26.1993,26.2205,26.1993,26.2134,31700.0
2011-04-27 14:50:00,37.16,37.16,37.14,37.14,107200.0,26.2205,26.2205,26.2064,26.2064,107200.0
2011-04-27 14:55:00,37.15,37.17,37.14,37.16,104700.0,26.2134,26.2275,26.2064,26.2205,104700.0
2011-04-27 15:00:00,37.16,37.17,37.12,37.17,90500.0,26.2205,26.2275,26.1923,26.2275,90500.0
2011-04-27 15:05:00,37.16,37.17,37.11,37.12,84300.0,26.2205,26.2275,26.1852,26.1923,84300.0
2011-04-27 15:10:00,37.12,37.15,37.12,37.15,30300.0,26.1923,26.2134,26.1923,26.2134,30300.0
2011-04-27 15:15:00,37.15,37.16,37.14,37.16,66500.0,26.2134,26.2205,26.2064,26.2205,66500.0
2011-04-27 15:20:00,37.15,37.2,37.15,37.2,97500.0,26.2134,26.2487,26.2134,26.2487,97500.0
2011-04-27 15:25:00,37.2,37.21,37.18,37.18,263000.0,26.2487,26.2558,26.2346,26.2346,263000.0
2011-04-27 15:30:00,37.19,37.25,37.18,37.25,111700.0,26.2417,26.284,26.2346,26.284,111700.0
2011-04-27 15:35:00,37.25,37.25,37.23,37.24,203300.0,26.284,26.284,26.2699,26.2769,203300.0
2011-04-27 15:40:00,37.24,37.25,37.24,37.24,285400.0,26.2769,26.284,26.2769,26.2769,285400.0
2011-04-27 15:45:00,37.25,37.28,37.24,37.28,209300.0,26.284,26.3052,26.2769,26.3052,209300.0
2011-04-27 15:50:00,37.28,37.29,37.27,37.28,178100.0,26.3052,26.3122,26.2981,26.3052,178100.0
2011-04-27 15:55:00,37.29,37.29,37.19,37.21,494100.0,26.3122,26.3122,26.2417,26.2558,494100.0
2011-04-28 09:30:00,37.13,37.21,37.05,37.08,185100.0,26.1993,26.2558,26.1429,26.164,185100.0
2011-04-28 09:35:00,37.09,37.12,37.02,37.05,100200.0,26.1711,26.1923,26.1217,26.1429,100200.0
2011-04-28 09:40:00,37.05,37.15,37.04,37.15,70500.0,26.1429,26.2134,26.1358,26.2134,70500.0
2011-04-28 09:45:00,37.15,37.19,37.11,37.17,42100.0,26.2134,26.2417,26.1852,26.2275,42100.0
2011-04-28 09:50:00,37.18,37.18,37.1,37.11,30200.0,26.2346,26.2346,26.1781,26.1852,30200.0
2011-04-28 09:55:00,37.1,37.11,37.08,37.08,25500.0,26.1781,26.1852,26.164,26.164,25500.0
2011-04-28 10:00:00,37.08,37.1,37.06,37.1,38900.0,26.164,26.1781,26.1499,26.1781,38900.0
2011-04-28 10:05:00,37.1,37.16,37.09,37.15,44700.0,26.1781,26.2205,26.1711,26.2134,44700.0
2011-04-28 10:10:00,37.15,37.18,37.14,37.17,44200.0,26.2134,26.2346,26.2064,26.2275,44200.0
2011-04-28 10:15:00,37.17,37.21,37.16,37.21,48100.0,26.2275,26.2558,26.2205,26.2558,48100.0
2011-04-28 10:20:00,37.21,37.24,37.19,37.24,42600.0,26.2558,26.2769,26.2417,26.2769,42600.0
2011-04-28 10:25:00,37.24,37.27,37.22,37.27,38400.0,26.2769,26.2981,26.2628,26.2981,38400.0
2011-04-28 10:30:00,37.27,37.3,37.26,37.29,45200.0,26.2981,26.3193,26.291,26.3122,45200.0
2011-04-28 10:35:00,37.29,37.3,37.25,37.26,36400.0,26.3122,26.3193,26.284,26.291,36400.0
2011-04-28 10:40:00,37.27,37.29,37.25,37.28,53500.0,26.2981,26.3122,26.284,26.3052,53500.0
2011-04-28 10:45:00,37.28,37.32,37.27,37.31,31200.0,26.3052,26.3334,26.2981,26.3263,31200.0
2011-04-28 10:50:00,37.32,37.34,37.32,37.33,17900.0,26.3334,26.3475,26.3334,26.3404,17900.0
2011-04-28 10:55:00,37.33,37.34,37.3,37.34,34500.0,26.3404,26.3475,26.3193,26.3475,34500.0
2011-04-28 11:00:00,37.33,37.34,37.27,37.29,30600.0,26.3404,26.3475,26.2981,26.3122,30600.0
2011-04-28 11:05:00,37.29,37.3,37.27,37.28,20700.0,26.3122,26.3193,26.2981,26.3052,20700.0
2011-04-28 11:10:00,37.27,37.3,37.27,37.28,23400.0,26.2981,26.3193,26.2981,26.3052,23400.0
2011-04-28 11:15:00,37.29,37.29,37.27,37.29,18400.0,26.3122,26.3122,26.2981,26.3122,18400.0
2011-04-28 11:20:00,37.28,37.29,37.25,37.27,28500.0,26.3052,26.3122,26.284,26.2981,28500.0
2011-04-28 11:25:00,37.26,37.28,37.24,37.24,24500.0,26.291,26.3052,26.2769,26.2769,24500.0
2011-04-28 11:30:00,37.23,37.29,37.22,37.28,30700.0,26.2699,26.3122,26.2628,26.3052,30700.0
2011-04-28 11:35:00,37.28,37.29,37.24,37.24,35500.0,26.3052,26.3122,26.2769,26.2769,35500.0
2011-04-28 11:40:00,37.24,37.29,37.24,37.29,30900.0,26.2769,26.3122,26.2769,26.3122,30900.0
2011-04-28 11:45:00,37.28,37.3,37.27,37.28,20700.0,26.3052,26.3193,26.2981,26.3052,20700.0
2011-04-28 11:50:00,37.28,37.29,37.25,37.29,32900.0,26.3052,26.3122,26.284,26.3122,32900.0
2011-04-28 11:55:00,37.27,37.28,37.26,37.26,18000.0,26.2981,26.3052,26.291,26.291,18000.0
2011-04-28 12:00:00,37.25,37.26,37.2,37.23,34200.0,26.284,26.291,26.2487,26.2699,34200.0
2011-04-28 12:05:00,37.23,37.25,37.23,37.24,23500.0,26.2699,26.284,26.2699,26.2769,23500.0
2011-04-28 12:10:00,37.24,37.28,37.24,37.25,33800.0,26.2769,26.3052,26.2769,26.284,33800.0
2011-04-28 12:15:00,37.24,37.26,37.22,37.24,23700.0,26.2769,26.291,26.2628,26.2769,23700.0
2011-04-28 12:20:00,37.24,37.25,37.22,37.22,27000.0,26.2769,26.284,26.2628,26.2628,27000.0
2011-04-28 12:25:00,37.23,37.26,37.22,37.23,56700.0,26.2699,26.291,26.2628,26.2699,56700.0
2011-04-28 12:30:00,37.23,37.23,37.19,37.2,22900.0,26.2699,26.2699,26.2417,26.2487,22900.0
2011-04-28 12:35:00,37.19,37.23,37.19,37.21,37200.0,26.2417,26.2699,26.2417,26.2558,37200.0
2011-04-28 12:40:00,37.22,37.27,37.21,37.26,45200.0,26.2628,26.2981,26.2558,26.291,45200.0
2011-04-28 12:45:00,37.26,37.28,37.19,37.19,183200.0,26.291,26.3052,26.2417,26.2417,183200.0
2011-04-28 12:50:00,37.2,37.22,37.19,37.19,39600.0,26.2487,26.2628,26.2417,26.2417,39600.0
2011-04-28 12:55:00,37.19,37.21,37.15,37.15,40900.0,26.2417,26.2558,26.2134,26.2134,40900.0
2011-04-28 13:00:00,37.16,37.16,37.15,37.15,26400.0,26.2205,26.2205,26.2134,26.2134,26400.0
2011-04-28 13:05:00,37.15,37.19,37.15,37.19,51000.0,26.2134,26.2417,26.2134,26.2417,51000.0
2011-04-28 13:10:00,37.19,37.23,37.18,37.2,40700.0,26.2417,26.2699,26.2346,26.2487,40700.0
2011-04-28 13:15:00,37.2,37.2,37.15,37.16,205400.0,26.2487,26.2487,26.2134,26.2205,205400.0
2011-04-28 13:20:00,37.15,37.18,37.15,37.18,79800.0,26.2134,26.2346,26.2134,26.2346,79800.0
2011-04-28 13:25:00,37.19,37.28,37.18,37.28,55900.0,26.2417,26.3052,26.2346,26.3052,55900.0
2011-04-28 13:30:00,37.28,37.31,37.27,37.3,32900.0,26.3052,26.3263,26.2981,26.3193,32900.0
2011-04-28 13:35:00,37.3,37.33,37.29,37.33,20200.0,26.3193,26.3404,26.3122,26.3404,20200.0
2011-04-28 13:40:00,37.32,37.34,37.32,37.33,21500.0,26.3334,26.3475,26.3334,26.3404,21500.0
2011-04-28 13:45:00,37.34,37.35,37.33,37.35,14700.0,26.3475,26.3545,26.3404,26.3545,14700.0
2011-04-28 13:50:00,37.35,37.37,37.34,37.37,27800.0,26.3545,26.3687,26.3475,26.3687,27800.0
2011-04-28 13:55:00,37.37,37.39,37.35,37.39,39800.0,26.3687,26.3828,26.3545,26.3828,39800.0
2011-04-28 14:00:00,37.39,37.41,37.38,37.4,86600.0,26.3828,26.3969,26.3757,26.3898,86600.0
2011-04-28 14:05:00,37.41,37.42,37.4,37.4,86000.0,26.3969,26.4039,26.3898,26.3898,86000.0
2011-04-28 14:10:00,37.4,37.4,37.38,37.39,48500.0,26.3898,26.3898,26.3757,26.3828,48500.0
2011-04-28 14:15:00,37.39,37.41,37.38,37.4,42100.0,26.3828,26.3969,26.3757,26.3898,42100.0
2011-04-28 14:20:00,37.4,37.4,37.36,37.36,41900.0,26.3898,26.3898,26.3616,26.3616,41900.0
2011-04-28 14:25:00,37.36,37.37,37.35,37.37,10700.0,26.3616,26.3687,26.3545,26.3687,10700.0
2011-04-28 14:30:00,37.36,37.39,37.35,37.35,37300.0,26.3616,26.3828,26.3545,26.3545,37300.0
2011-04-28 14:35:00,37.36,37.38,37.35,37.37,17000.0,26.3616,26.3757,26.3545,26.3687,17000.0
2011-04-28 14:40:00,37.37,37.38,37.34,37.35,42300.0,26.3687,26.3757,26.3475,26.3545,42300.0
2011-04-28 14:45:00,37.35,37.36,37.32,37.32,34400.0,26.3545,26.3616,26.3334,26.3334,34400.0
2011-04-28 14:50:00,37.32,37.36,37.32,37.34,26100.0,26.3334,26.3616,26.3334,26.3475,26100.0
2011-04-28 14:55:00,37.35,37.37,37.34,37.36,17500.0,26.3545,26.3687,26.3475,26.3616,17500.0
2011-04-28 15:00:00,37.36,37.37,37.32,37.33,36700.0,26.3616,26.3687,26.3334,26.3404,36700.0
2011-04-28 15:05:00,37.33,37.33,37.28,37.28,62600.0,26.3404,26.3404,26.3052,26.3052,62600.0
2011-04-28 15:10:00,37.29,37.31,37.27,37.31,46100.0,26.3122,26.3263,26.2981,26.3263,46100.0
2011-04-28 15:15:00,37.3,37.3,37.25,37.26,35200.0,26.3193,26.3193,26.284,26.291,35200.0
2011-04-28 15:20:00,37.25,37.28,37.25,37.26,38400.0,26.284,26.3052,26.284,26.291,38400.0
2011-04-28 15:25:00,37.26,37.29,37.25,37.29,39500.0,26.291,26.3122,26.284,26.3122,39500.0
2011-04-28 15:30:00,37.29,37.35,37.29,37.34,93800.0,26.3122,26.3545,26.3122,26.3475,93800.0
2011-04-28 15:35:00,37.34,37.35,37.3,37.32,69500.0,26.3475,26.3545,26.3193,26.3334,69500.0
2011-04-28 15:40:00,37.33,37.36,37.32,37.36,82200.0,26.3404,26.3616,26.3334,26.3616,82200.0
2011-04-28 15:45:00,37.36,37.36,37.33,37.34,86200.0,26.3616,26.3616,26.3404,26.3475,86200.0
2011-04-28 15:50:00,37.33,37.35,37.33,37.35,69400.0,26.3404,26.3545,26.3404,26.3545,69400.0
2011-04-28 15:55:00,37.34,37.35,37.31,37.31,218600.0,26.3475,26.3545,26.3263,26.3263,218600.0
2011-04-29 09:30:00,37.31,37.46,37.31,37.38,135300.0,26.3263,26.4322,26.3263,26.3757,135300.0
2011-04-29 09:35:00,37.38,37.4,37.34,37.34,63600.0,26.3757,26.3898,26.3475,26.3475,63600.0
2011-04-29 09:40:00,37.34,37.36,37.28,37.29,52000.0,26.3475,26.3616,26.3052,26.3122,52000.0
2011-04-29 09:45:00,37.29,37.3,37.2,37.28,92000.0,26.3122,26.3193,26.2487,26.3052,92000.0
2011-04-29 09:50:00,37.28,37.32,37.21,37.24,56300.0,26.3052,26.3334,26.2558,26.2769,56300.0
2011-04-29 09:55:00,37.23,37.27,37.23,37.26,33200.0,26.2699,26.2981,26.2699,26.291,33200.0
2011-04-29 10:00:00,37.25,37.27,37.22,37.27,53800.0,26.284,26.2981,26.2628,26.2981,53800.0
2011-04-29 10:05:00,37.27,37.3,37.26,37.26,71000.0,26.2981,26.3193,26.291,26.291,71000.0
2011-04-29 10:10:00,37.26,37.28,37.24,37.26,52100.0,26.291,26.3052,26.2769,26.291,52100.0
2011-04-29 10:15:00,37.26,37.29,37.24,37.29,43500.0,26.291,26.3122,26.2769,26.3122,43500.0
2011-04-29 10:20:00,37.29,37.29,37.24,37.26,47300.0,26.3122,26.3122,26.2769,26.291,47300.0
2011-04-29 10:25:00,37.26,37.33,37.25,37.32,37400.0,26.291,26.3404,26.284,26.3334,37400.0
2011-04-29 10:30:00,37.31,37.34,37.31,37.32,33000.0,26.3263,26.3475,26.3263,26.3334,33000.0
2011-04-29 10:35:00,37.33,37.33,37.28,37.29,42600.0,26.3404,26.3404,26.3052,26.3122,42600.0
2011-04-29 10:40:00,37.28,37.29,37.25,37.27,42900.0,26.3052,26.3122,26.284,26.2981,42900.0
2011-04-29 10:45:00,37.27,37.28,37.26,37.26,39700.0,26.2981,26.3052,26.291,26.291,39700.0
2011-04-29 10:50:00,37.26,37.26,37.23,37.24,32500.0,26.291,26.291,26.2699,26.2769,32500.0
2011-04-29 10:55:00,37.24,37.25,37.21,37.23,94400.0,26.2769,26.284,26.2558,26.2699,94400.0
2011-04-29 11:00:00,37.23,37.25,37.22,37.25,20400.0,26.2699,26.284,26.2628,26.284,20400.0
2011-04-29 11:05:00,37.24,37.24,37.23,37.23,30400.0,26.2769,26.2769,26.2699,26.2699,30400.0
2011-04-29 11:10:00,37.23,37.24,37.22,37.22,57500.0,26.2699,26.2769,26.2628,26.2628,57500.0
2011-04-29 11:15:00,37.23,37.24,37.22,37.23,47200.0,26.2699,26.2769,26.2628,26.2699,47200.0
2011-04-29 11:20:00,37.22,37.24,37.22,37.23,39000.0,26.2628,26.2769,26.2628,26.2699,39000.0
2011-04-29 11:25:00,37.23,37.24,37.22,37.24,30400.0,26.2699,26.2769,26.2628,26.2769,30400.0
2011-04-29 11:30:00,37.24,37.24,37.2,37.21,60400.0,26.2769,26.2769,26.2487,26.2558,60400.0
2011-04-29 11:35:00,37.21,37.22,37.2,37.22,32900.0,26.2558,26.2628,26.2487,26.2628,32900.0
2011-04-29 11:40:00,37.22,37.24,37.21,37.23,26300.0,26.2628,26.2769,26.2558,26.2699,26300.0
2011-04-29 11:45:00,37.24,37.24,37.22,37.24,21800.0,26.2769,26.2769,26.2628,26.2769,21800.0
2011-04-29 11:50:00,37.24,37.27,37.22,37.26,24700.0,26.2769,26.2981,26.2628,26.291,24700.0
2011-04-29 11:55:00,37.26,37.27,37.24,37.25,119500.0,26.291,26.2981,26.2769,26.284,119500.0
2011-04-29 12:00:00,37.25,37.29,37.24,37.28,93000.0,26.284,26.3122,26.2769,26.3052,93000.0
2011-04-29 12:05:00,37.29,37.3,37.28,37.28,21000.0,26.3122,26.3193,26.3052,26.3052,21000.0
2011-04-29 12:10:00,37.28,37.31,37.27,37.31,93900.0,26.3052,26.3263,26.2981,26.3263,93900.0
2011-04-29 12:15:00,37.31,37.32,37.25,37.26,66100.0,26.3263,26.3334,26.284,26.291,66100.0
2011-04-29 12:20:00,37.26,37.27,37.24,37.25,63500.0,26.291,26.2981,26.2769,26.284,63500.0
2011-04-29 12:25:00,37.26,37.28,37.24,37.28,38300.0,26.291,26.3052,26.2769,26.3052,38300.0
2011-04-29 12:30:00,37.27,37.3,37.27,37.28,39900.0,26.2981,26.3193,26.2981,26.3052,39900.0
2011-04-29 12:35:00,37.28,37.31,37.28,37.3,13600.0,26.3052,26.3263,26.3052,26.3193,13600.0
2011-04-29 12:40:00,37.31,37.32,37.3,37.32,17600.0,26.3263,26.3334,26.3193,26.3334,17600.0
2011-04-29 12:45:00,37.32,37.33,37.31,37.32,15300.0,26.3334,26.3404,26.3263,26.3334,15300.0
2011-04-29 12:50:00,37.32,37.34,37.32,37.34,18600.0,26.3334,26.3475,26.3334,26.3475,18600.0
2011-04-29 12:55:00,37.34,37.34,37.33,37.34,12200.0,26.3475,26.3475,26.3404,26.3475,12200.0
2011-04-29 13:00:00,37.33,37.34,37.3,37.3,55400.0,26.3404,26.3475,26.3193,26.3193,55400.0
2011-04-29 13:05:00,37.31,37.31,37.28,37.29,48900.0,26.3263,26.3263,26.3052,26.3122,48900.0
2011-04-29 13:10:00,37.28,37.31,37.28,37.31,42500.0,26.3052,26.3263,26.3052,26.3263,42500.0
2011-04-29 13:15:00,37.31,37.32,37.3,37.3,31200.0,26.3263,26.3334,26.3193,26.3193,31200.0
2011-04-29 13:20:00,37.31,37.31,37.26,37.3,122400.0,26.3263,26.3263,26.291,26.3193,122400.0
2011-04-29 13:25:00,37.3,37.32,37.29,37.3,104300.0,26.3193,26.3334,26.3122,26.3193,104300.0
2011-04-29 13:30:00,37.31,37.31,37.28,37.3,47300.0,26.3263,26.3263,26.3052,26.3193,47300.0
2011-04-29 13:35:00,37.3,37.31,37.29,37.3,15400.0,26.3193,26.3263,26.3122,26.3193,15400.0
2011-04-29 13:40:00,37.3,37.3,37.29,37.3,17600.0,26.3193,26.3193,26.3122,26.3193,17600.0
2011-04-29 13:45:00,37.29,37.31,37.29,37.3,21400.0,26.3122,26.3263,26.3122,26.3193,21400.0
2011-04-29 13:50:00,37.3,37.3,37.24,37.27,289200.0,26.3193,26.3193,26.2769,26.2981,289200.0
2011-04-29 13:55:00,37.27,37.29,37.25,37.26,61800.0,26.2981,26.3122,26.284,26.291,61800.0
2011-04-29 14:00:00,37.25,37.26,37.22,37.22,89500.0,26.284,26.291,26.2628,26.2628,89500.0
2011-04-29 14:05:00,37.22,37.23,37.19,37.2,76300.0,26.2628,26.2699,26.2417,26.2487,76300.0
2011-04-29 14:10:00,37.2,37.21,37.17,37.18,77200.0,26.2487,26.2558,26.2275,26.2346,77200.0
2011-04-29 14:15:00,37.18,37.18,37.15,37.18,76700.0,26.2346,26.2346,26.2134,26.2346,76700.0
2011-04-29 14:20:00,37.17,37.2,37.17,37.2,33800.0,26.2275,26.2487,26.2275,26.2487,33800.0
2011-04-29 14:25:00,37.19,37.23,37.19,37.22,46400.0,26.2417,26.2699,26.2417,26.2628,46400.0
2011-04-29 14:30:00,37.22,37.23,37.21,37.23,23800.0,26.2628,26.2699,26.2558,26.2699,23800.0
2011-04-29 14:35:00,37.23,37.23,37.21,37.22,28900.0,26.2699,26.2699,26.2558,26.2628,28900.0
2011-04-29 14:40:00,37.22,37.23,37.15,37.2,101900.0,26.2628,26.2699,26.2134,26.2487,101900.0
2011-04-29 14:45:00,37.2,37.21,37.19,37.19,29200.0,26.2487,26.2558,26.2417,26.2417,29200.0
2011-04-29 14:50:00,37.2,37.2,37.19,37.2,22800.0,26.2487,26.2487,26.2417,26.2487,22800.0
2011-04-29 14:55:00,37.2,37.2,37.18,37.18,42900.0,26.2487,26.2487,26.2346,26.2346,42900.0
2011-04-29 15:00:00,37.19,37.19,37.15,37.15,87300.0,26.2417,26.2417,26.2134,26.2134,87300.0
2011-04-29 15:05:00,37.15,37.17,37.15,37.16,24600.0,26.2134,26.2275,26.2134,26.2205,24600.0
2011-04-29 15:10:00,37.16,37.18,37.14,37.18,68200.0,26.2205,26.2346,26.2064,26.2346,68200.0
2011-04-29 15:15:00,37.18,37.19,37.13,37.14,64400.0,26.2346,26.2417,26.1993,26.2064,64400.0
2011-04-29 15:20:00,37.15,37.17,37.14,37.16,51600.0,26.2134,26.2275,26.2064,26.2205,51600.0
2011-04-29 15:25:00,37.16,37.19,37.14,37.15,103400.0,26.2205,26.2417,26.2064,26.2134,103400.0
2011-04-29 15:30:00,37.15,37.16,37.09,37.1,173400.0,26.2134,26.2205,26.1711,26.1781,173400.0
2011-04-29 15:35:00,37.1,37.1,37.07,37.07,95600.0,26.1781,26.1781,26.157,26.157,95600.0
2011-04-29 15:40:00,37.07,37.09,37.05,37.06,175700.0,26.157,26.1711,26.1429,26.1499,175700.0
2011-04-29 15:45:00,37.06,37.06,37.02,37.03,359000.0,26.1499,26.1499,26.1217,26.1288,359000.0
2011-04-29 15:50:00,37.03,37.04,37.0,37.01,411200.0,26.1288,26.1358,26.1076,26.1146,411200.0
2011-04-29 15:55:00,37.02,37.02,36.98,37.02,723500.0,26.1217,26.1217,26.0935,26.1217,723500.0
2011-05-02 09:30:00,37.21,37.35,37.2,37.25,308800.0,26.2558,26.3545,26.2487,26.284,308800.0
2011-05-02 09:35:00,37.24,37.32,37.19,37.21,170400.0,26.2769,26.3334,26.2417,26.2558,170400.0
2011-05-02 09:40:00,37.2,37.3,37.2,37.28,109100.0,26.2487,26.3193,26.2487,26.3052,109100.0
2011-05-02 09:45:00,37.29,37.34,37.29,37.33,82800.0,26.3122,26.3475,26.3122,26.3404,82800.0
2011-05-02 09:50:00,37.34,37.34,37.3,37.34,70000.0,26.3475,26.3475,26.3193,26.3475,70000.0
2011-05-02 09:55:00,37.33,37.35,37.33,37.35,36300.0,26.3404,26.3545,26.3404,26.3545,36300.0
2011-05-02 10:00:00,37.35,37.39,37.3,37.32,84800.0,26.3545,26.3828,26.3193,26.3334,84800.0
2011-05-02 10:05:00,37.32,37.35,37.31,37.33,74300.0,26.3334,26.3545,26.3263,26.3404,74300.0
2011-05-02 10:10:00,37.33,37.37,37.32,37.37,55700.0,26.3404,26.3687,26.3334,26.3687,55700.0
2011-05-02 10:15:00,37.37,37.37,37.33,37.36,55400.0,26.3687,26.3687,26.3404,26.3616,55400.0
2011-05-02 10:20:00,37.36,37.39,37.35,37.37,80900.0,26.3616,26.3828,26.3545,26.3687,80900.0
2011-05-02 10:25:00,37.37,37.38,37.36,37.38,37800.0,26.3687,26.3757,26.3616,26.3757,37800.0
2011-05-02 10:30:00,37.38,37.41,37.38,37.41,58300.0,26.3757,26.3969,26.3757,26.3969,58300.0
2011-05-02 10:35:00,37.41,37.41,37.34,37.36,66300.0,26.3969,26.3969,26.3475,26.3616,66300.0
2011-05-02 10:40:00,37.36,37.41,37.36,37.41,131800.0,26.3616,26.3969,26.3616,26.3969,131800.0
2011-05-02 10:45:00,37.41,37.44,37.39,37.42,100300.0,26.3969,26.4181,26.3828,26.4039,100300.0
2011-05-02 10:50:00,37.43,37.43,37.38,37.4,42600.0,26.411,26.411,26.3757,26.3898,42600.0
2011-05-02 10:55:00,37.39,37.44,37.39,37.44,84200.0,26.3828,26.4181,26.3828,26.4181,84200.0
2011-05-02 11:00:00,37.44,37.47,37.44,37.47,69100.0,26.4181,26.4392,26.4181,26.4392,69100.0
2011-05-02 11:05:00,37.47,37.49,37.45,37.46,83200.0,26.4392,26.4533,26.4251,26.4322,83200.0
2011-05-02 11:10:00,37.45,37.47,37.45,37.46,67000.0,26.4251,26.4392,26.4251,26.4322,67000.0
2011-05-02 11:15:00,37.46,37.47,37.41,37.42,164300.0,26.4322,26.4392,26.3969,26.4039,164300.0
2011-05-02 11:20:00,37.41,37.43,37.37,37.39,105300.0,26.3969,26.411,26.3687,26.3828,105300.0
2011-05-02 11:25:00,37.39,37.44,37.37,37.44,79900.0,26.3828,26.4181,26.3687,26.4181,79900.0
2011-05-02 11:30:00,37.42,37.45,37.41,37.44,48100.0,26.4039,26.4251,26.3969,26.4181,48100.0
2011-05-02 11:35:00,37.44,37.5,37.44,37.5,96800.0,26.4181,26.4604,26.4181,26.4604,96800.0
2011-05-02 11:40:00,37.49,37.5,37.46,37.47,58200.0,26.4533,26.4604,26.4322,26.4392,58200.0
2011-05-02 11:45:00,37.46,37.49,37.46,37.49,75800.0,26.4322,26.4533,26.4322,26.4533,75800.0
2011-05-02 11:50:00,37.49,37.52,37.48,37.52,109500.0,26.4533,26.4745,26.4463,26.4745,109500.0
2011-05-02 11:55:00,37.52,37.52,37.47,37.48,88600.0,26.4745,26.4745,26.4392,26.4463,88600.0
2011-05-02 12:00:00,37.48,37.48,37.4,37.41,69900.0,26.4463,26.4463,26.3898,26.3969,69900.0
2011-05-02 12:05:00,37.4,37.41,37.39,37.4,48800.0,26.3898,26.3969,26.3828,26.3898,48800.0
2011-05-02 12:10:00,37.41,37.41,37.4,37.4,32500.0,26.3969,26.3969,26.3898,26.3898,32500.0
2011-05-02 12:15:00,37.41,37.41,37.4,37.4,29100.0,26.3969,26.3969,26.3898,26.3898,29100.0
2011-05-02 12:20:00,37.41,37.41,37.38,37.38,49500.0,26.3969,26.3969,26.3757,26.3757,49500.0
2011-05-02 12:25:00,37.39,37.41,37.37,37.38,83800.0,26.3828,26.3969,26.3687,26.3757,83800.0
2011-05-02 12:30:00,37.38,37.4,37.36,37.39,50200.0,26.3757,26.3898,26.3616,26.3828,50200.0
2011-05-02 12:35:00,37.4,37.49,37.4,37.43,126900.0,26.3898,26.4533,26.3898,26.411,126900.0
2011-05-02 12:40:00,37.43,37.47,37.41,37.45,135300.0,26.411,26.4392,26.3969,26.4251,135300.0
2011-05-02 12:45:00,37.45,37.49,37.44,37.48,67100.0,26.4251,26.4533,26.4181,26.4463,67100.0
2011-05-02 12:50:00,37.48,37.5,37.47,37.49,53900.0,26.4463,26.4604,26.4392,26.4533,53900.0
2011-05-02 12:55:00,37.49,37.5,37.44,37.45,68400.0,26.4533,26.4604,26.4181,26.4251,68400.0
2011-05-02 13:00:00,37.44,37.46,37.44,37.46,17700.0,26.4181,26.4322,26.4181,26.4322,17700.0
2011-05-02 13:05:00,37.45,37.46,37.43,37.44,33000.0,26.4251,26.4322,26.411,26.4181,33000.0
2011-05-02 13:10:00,37.44,37.47,37.44,37.47,48900.0,26.4181,26.4392,26.4181,26.4392,48900.0
2011-05-02 13:15:00,37.47,37.48,37.43,37.43,87100.0,26.4392,26.4463,26.411,26.411,87100.0
2011-05-02 13:20:00,37.43,37.44,37.41,37.43,83700.0,26.411,26.4181,26.3969,26.411,83700.0
2011-05-02 13:25:00,37.43,37.46,37.41,37.45,72100.0,26.411,26.4322,26.3969,26.4251,72100.0
2011-05-02 13:30:00,37.45,37.45,37.4,37.41,55400.0,26.4251,26.4251,26.3898,26.3969,55400.0
2011-05-02 13:35:00,37.4,37.41,37.38,37.38,79200.0,26.3898,26.3969,26.3757,26.3757,79200.0
2011-05-02 13:40:00,37.39,37.39,37.36,37.38,49700.0,26.3828,26.3828,26.3616,26.3757,49700.0
2011-05-02 13:45:00,37.38,37.4,37.37,37.4,41800.0,26.3757,26.3898,26.3687,26.3898,41800.0
2011-05-02 13:50:00,37.4,37.4,37.37,37.39,44500.0,26.3898,26.3898,26.3687,26.3828,44500.0
2011-05-02 13:55:00,37.39,37.4,37.39,37.4,46300.0,26.3828,26.3898,26.3828,26.3898,46300.0
2011-05-02 14:00:00,37.4,37.4,37.36,37.39,290000.0,26.3898,26.3898,26.3616,26.3828,290000.0
2011-05-02 14:05:00,37.39,37.4,37.37,37.37,147500.0,26.3828,26.3898,26.3687,26.3687,147500.0
2011-05-02 14:10:00,37.38,37.41,37.38,37.41,69900.0,26.3757,26.3969,26.3757,26.3969,69900.0
2011-05-02 14:15:00,37.41,37.41,37.39,37.4,46500.0,26.3969,26.3969,26.3828,26.3898,46500.0
2011-05-02 14:20:00,37.4,37.4,37.39,37.4,33000.0,26.3898,26.3898,26.3828,26.3898,33000.0
2011-05-02 14:25:00,37.4,37.4,37.37,37.4,45900.0,26.3898,26.3898,26.3687,26.3898,45900.0
2011-05-02 14:30:00,37.4,37.4,37.39,37.4,25700.0,26.3898,26.3898,26.3828,26.3898,25700.0
2011-05-02 14:35:00,37.39,37.4,37.34,37.34,177500.0,26.3828,26.3898,26.3475,26.3475,177500.0
2011-05-02 14:40:00,37.34,37.38,37.33,37.36,116900.0,26.3475,26.3757,26.3404,26.3616,116900.0
2011-05-02 14:45:00,37.37,37.4,37.35,37.35,146300.0,26.3687,26.3898,26.3545,26.3545,146300.0
2011-05-02 14:50:00,37.35,37.36,37.33,37.33,95500.0,26.3545,26.3616,26.3404,26.3404,95500.0
2011-05-02 14:55:00,37.34,37.34,37.28,37.28,192800.0,26.3475,26.3475,26.3052,26.3052,192800.0
2011-05-02 15:00:00,37.29,37.29,37.24,37.26,374000.0,26.3122,26.3122,26.2769,26.291,374000.0
2011-05-02 15:05:00,37.26,37.38,37.26,37.34,256700.0,26.291,26.3757,26.291,26.3475,256700.0
2011-05-02 15:10:00,37.35,37.37,37.29,37.29,147700.0,26.3545,26.3687,26.3122,26.3122,147700.0
2011-05-02 15:15:00,37.29,37.3,37.29,37.29,73900.0,26.3122,26.3193,26.3122,26.3122,73900.0
2011-05-02 15:20:00,37.29,37.34,37.29,37.34,87100.0,26.3122,26.3475,26.3122,26.3475,87100.0
2011-05-02 15:25:00,37.34,37.36,37.32,37.32,102700.0,26.3475,26.3616,26.3334,26.3334,102700.0
2011-05-02 15:30:00,37.32,37.33,37.29,37.31,118500.0,26.3334,26.3404,26.3122,26.3263,118500.0
2011-05-02 15:35:00,37.32,37.32,37.27,37.3,96700.0,26.3334,26.3334,26.2981,26.3193,96700.0
2011-05-02 15:40:00,37.3,37.3,37.23,37.25,155800.0,26.3193,26.3193,26.2699,26.284,155800.0
2011-05-02 15:45:00,37.26,37.26,37.23,37.25,143200.0,26.291,26.291,26.2699,26.284,143200.0
2011-05-02 15:50:00,37.25,37.3,37.24,37.3,216700.0,26.284,26.3193,26.2769,26.3193,216700.0
2011-05-02 15:55:00,37.3,37.31,37.28,37.3,615900.0,26.3193,26.3263,26.3052,26.3193,615900.0
2011-05-03 09:30:00,37.45,37.55,37.31,37.4,294900.0,26.4251,26.4957,26.3263,26.3898,294900.0
2011-05-03 09:35:00,37.39,37.45,37.38,37.42,82100.0,26.3828,26.4251,26.3757,26.4039,82100.0
2011-05-03 09:40:00,37.43,37.48,37.38,37.48,220200.0,26.411,26.4463,26.3757,26.4463,220200.0
2011-05-03 09:45:00,37.48,37.55,37.47,37.51,127200.0,26.4463,26.4957,26.4392,26.4674,127200.0
2011-05-03 09:50:00,37.5,37.55,37.47,37.54,106400.0,26.4604,26.4957,26.4392,26.4886,106400.0
2011-05-03 09:55:00,37.55,37.64,37.55,37.58,110600.0,26.4957,26.5592,26.4957,26.5168,110600.0
2011-05-03 10:00:00,37.59,37.63,37.58,37.61,83900.0,26.5239,26.5521,26.5168,26.538,83900.0
2011-05-03 10:05:00,37.61,37.75,37.61,37.73,116500.0,26.538,26.6368,26.538,26.6227,116500.0
2011-05-03 10:10:00,37.73,37.8,37.71,37.79,205300.0,26.6227,26.6721,26.6086,26.665,205300.0
2011-05-03 10:15:00,37.79,37.9,37.77,37.9,298300.0,26.665,26.7426,26.6509,26.7426,298300.0
2011-05-03 10:20:00,37.89,37.91,37.84,37.9,207400.0,26.7356,26.7497,26.7003,26.7426,207400.0
2011-05-03 10:25:00,37.9,37.93,37.85,37.87,108400.0,26.7426,26.7638,26.7074,26.7215,108400.0
2011-05-03 10:30:00,37.87,37.9,37.84,37.86,251200.0,26.7215,26.7426,26.7003,26.7144,251200.0
2011-05-03 10:35:00,37.85,37.89,37.84,37.86,191600.0,26.7074,26.7356,26.7003,26.7144,191600.0
2011-05-03 10:40:00,37.86,37.88,37.83,37.84,145700.0,26.7144,26.7285,26.6932,26.7003,145700.0
2011-05-03 10:45:00,37.86,37.87,37.8,37.8,272200.0,26.7144,26.7215,26.6721,26.6721,272200.0
2011-05-03 10:50:00,37.8,37.81,37.65,37.67,557100.0,26.6721,26.6791,26.5662,26.5803,557100.0
2011-05-03 10:55:00,37.67,37.71,37.66,37.67,336200.0,26.5803,26.6086,26.5733,26.5803,336200.0
2011-05-03 11:00:00,37.67,37.68,37.65,37.67,162400.0,26.5803,26.5874,26.5662,26.5803,162400.0
2011-05-03 11:05:00,37.67,37.83,37.67,37.82,432400.0,26.5803,26.6932,26.5803,26.6862,432400.0
2011-05-03 11:10:00,37.82,37.91,37.82,37.9,62300.0,26.6862,26.7497,26.6862,26.7426,62300.0
2011-05-03 11:15:00,37.9,37.95,37.9,37.95,172300.0,26.7426,26.7779,26.7426,26.7779,172300.0
2011-05-03 11:20:00,37.95,38.0,37.94,37.97,105500.0,26.7779,26.8132,26.7709,26.792,105500.0
2011-05-03 11:25:00,37.97,38.0,37.97,37.99,97600.0,26.792,26.8132,26.792,26.8061,97600.0
2011-05-03 11:30:00,37.99,38.0,37.95,37.99,160800.0,26.8061,26.8132,26.7779,26.8061,160800.0
2011-05-03 11:35:00,37.98,38.0,37.98,37.98,50100.0,26.7991,26.8132,26.7991,26.7991,50100.0
2011-05-03 11:40:00,37.99,38.0,37.98,37.99,162600.0,26.8061,26.8132,26.7991,26.8061,162600.0
2011-05-03 11:45:00,37.99,38.11,37.97,38.09,438600.0,26.8061,26.8908,26.792,26.8767,438600.0
2011-05-03 11:50:00,38.08,38.64,38.08,38.15,628800.0,26.8696,27.2648,26.8696,26.919,628800.0
2011-05-03 11:55:00,38.15,38.24,38.08,38.24,357200.0,26.919,26.9825,26.8696,26.9825,357200.0
2011-05-03 12:00:00,38.23,38.3,38.19,38.3,203100.0,26.9755,27.0249,26.9473,27.0249,203100.0
2011-05-03 12:05:00,38.3,38.34,38.26,38.3,186700.0,27.0249,27.0531,26.9967,27.0249,186700.0
2011-05-03 12:10:00,38.3,38.35,38.28,38.34,160600.0,27.0249,27.0602,27.0108,27.0531,160600.0
2011-05-03 12:15:00,38.33,38.42,38.31,38.4,144600.0,27.046,27.1096,27.0319,27.0954,144600.0
2011-05-03 12:20:00,38.4,38.5,38.4,38.44,298800.0,27.0954,27.166,27.0954,27.1237,298800.0
2011-05-03 12:25:00,38.45,38.5,38.44,38.49,142100.0,27.1307,27.166,27.1237,27.1589,142100.0
2011-05-03 12:30:00,38.49,38.5,38.35,38.37,301300.0,27.1589,27.166,27.0602,27.0743,301300.0
2011-05-03 12:35:00,38.37,38.38,38.25,38.27,178500.0,27.0743,27.0813,26.9896,27.0037,178500.0
2011-05-03 12:40:00,38.27,38.29,38.21,38.27,141300.0,27.0037,27.0178,26.9614,27.0037,141300.0
2011-05-03 12:45:00,38.27,38.28,38.2,38.21,71200.0,27.0037,27.0108,26.9543,26.9614,71200.0
2011-05-03 12:50:00,38.21,38.26,38.18,38.18,93400.0,26.9614,26.9967,26.9402,26.9402,93400.0
2011-05-03 12:55:00,38.18,38.26,38.16,38.25,131900.0,26.9402,26.9967,26.9261,26.9896,131900.0
2011-05-03 13:00:00,38.25,38.29,38.2,38.21,159100.0,26.9896,27.0178,26.9543,26.9614,159100.0
2011-05-03 13:05:00,38.22,38.22,38.18,38.2,115600.0,26.9684,26.9684,26.9402,26.9543,115600.0
2011-05-03 13:10:00,38.2,38.2,38.15,38.2,84100.0,26.9543,26.9543,26.919,26.9543,84100.0
2011-05-03 13:15:00,38.2,38.22,38.17,38.22,125300.0,26.9543,26.9684,26.9331,26.9684,125300.0
2011-05-03 13:20:00,38.22,38.25,38.2,38.22,63200.0,26.9684,26.9896,26.9543,26.9684,63200.0
2011-05-03 13:25:00,38.22,38.23,38.2,38.2,65000.0,26.9684,26.9755,26.9543,26.9543,65000.0
2011-05-03 13:30:00,38.2,38.24,38.2,38.24,60800.0,26.9543,26.9825,26.9543,26.9825,60800.0
2011-05-03 13:35:00,38.24,38.28,38.22,38.23,120600.0,26.9825,27.0108,26.9684,26.9755,120600.0
2011-05-03 13:40:00,38.22,38.26,38.19,38.19,98200.0,26.9684,26.9967,26.9473,26.9473,98200.0
2011-05-03 13:45:00,38.18,38.2,38.13,38.19,130700.0,26.9402,26.9543,26.9049,26.9473,130700.0
2011-05-03 13:50:00,38.19,38.24,38.17,38.23,95000.0,26.9473,26.9825,26.9331,26.9755,95000.0
2011-05-03 13:55:00,38.23,38.27,38.22,38.25,206900.0,26.9755,27.0037,26.9684,26.9896,206900.0
2011-05-03 14:00:00,38.25,38.31,38.25,38.27,139700.0,26.9896,27.0319,26.9896,27.0037,139700.0
2011-05-03 14:05:00,38.27,38.3,38.23,38.27,662200.0,27.0037,27.0249,26.9755,27.0037,662200.0
2011-05-03 14:10:00,38.28,38.28,38.25,38.26,60000.0,27.0108,27.0108,26.9896,26.9967,60000.0
2011-05-03 14:15:00,38.27,38.31,38.26,38.26,103300.0,27.0037,27.0319,26.9967,26.9967,103300.0
2011-05-03 14:20:00,38.27,38.3,38.21,38.21,102000.0,27.0037,27.0249,26.9614,26.9614,102000.0
2011-05-03 14:25:00,38.21,38.27,38.21,38.25,100600.0,26.9614,27.0037,26.9614,26.9896,100600.0
2011-05-03 14:30:00,38.26,38.27,38.2,38.21,105400.0,26.9967,27.0037,26.9543,26.9614,105400.0
2011-05-03 14:35:00,38.21,38.21,38.14,38.15,106000.0,26.9614,26.9614,26.912,26.919,106000.0
2011-05-03 14:40:00,38.14,38.2,38.14,38.15,129600.0,26.912,26.9543,26.912,26.919,129600.0
2011-05-03 14:45:00,38.15,38.15,38.09,38.09,161500.0,26.919,26.919,26.8767,26.8767,161500.0
2011-05-03 14:50:00,38.09,38.1,38.02,38.02,136800.0,26.8767,26.8838,26.8273,26.8273,136800.0
2011-05-03 14:55:00,38.03,38.05,38.02,38.04,103000.0,26.8344,26.8485,26.8273,26.8414,103000.0
2011-05-03 15:00:00,38.04,38.05,38.01,38.01,116900.0,26.8414,26.8485,26.8203,26.8203,116900.0
2011-05-03 15:05:00,38.02,38.03,38.01,38.03,136200.0,26.8273,26.8344,26.8203,26.8344,136200.0
2011-05-03 15:10:00,38.03,38.07,38.02,38.07,146500.0,26.8344,26.8626,26.8273,26.8626,146500.0
2011-05-03 15:15:00,38.07,38.08,38.02,38.04,101800.0,26.8626,26.8696,26.8273,26.8414,101800.0
2011-05-03 15:20:00,38.04,38.07,38.04,38.07,114800.0,26.8414,26.8626,26.8414,26.8626,114800.0
2011-05-03 15:25:00,38.07,38.07,38.03,38.04,116100.0,26.8626,26.8626,26.8344,26.8414,116100.0
2011-05-03 15:30:00,38.05,38.08,38.04,38.06,146400.0,26.8485,26.8696,26.8414,26.8555,146400.0
2011-05-03 15:35:00,38.07,38.07,38.01,38.05,191300.0,26.8626,26.8626,26.8203,26.8485,191300.0
2011-05-03 15:40:00,38.05,38.07,38.02,38.06,252100.0,26.8485,26.8626,26.8273,26.8555,252100.0
2011-05-03 15:45:00,38.06,38.08,38.04,38.06,306200.0,26.8555,26.8696,26.8414,26.8555,306200.0
2011-05-03 15:50:00,38.06,38.1,38.05,38.09,229400.0,26.8555,26.8838,26.8485,26.8767,229400.0
2011-05-03 15:55:00,38.09,38.13,38.08,38.09,508500.0,26.8767,26.9049,26.8696,26.8767,508500.0
2011-05-04 09:30:00,38.09,38.21,38.02,38.08,178500.0,26.8767,26.9614,26.8273,26.8696,178500.0
2011-05-04 09:35:00,38.07,38.11,38.06,38.08,52600.0,26.8626,26.8908,26.8555,26.8696,52600.0
2011-05-04 09:40:00,38.06,38.17,38.02,38.15,165300.0,26.8555,26.9331,26.8273,26.919,165300.0
2011-05-04 09:45:00,38.15,38.28,38.14,38.22,191500.0,26.919,27.0108,26.912,26.9684,191500.0
2011-05-04 09:50:00,38.22,38.26,38.15,38.17,59300.0,26.9684,26.9967,26.919,26.9331,59300.0
2011-05-04 09:55:00,38.17,38.21,38.1,38.15,90900.0,26.9331,26.9614,26.8838,26.919,90900.0
2011-05-04 10:00:00,38.14,38.14,38.0,38.05,266200.0,26.912,26.912,26.8132,26.8485,266200.0
2011-05-04 10:05:00,38.05,38.09,38.05,38.06,286200.0,26.8485,26.8767,26.8485,26.8555,286200.0
2011-05-04 10:10:00,38.05,38.16,38.05,38.15,102100.0,26.8485,26.9261,26.8485,26.919,102100.0
2011-05-04 10:15:00,38.15,38.16,38.07,38.09,136800.0,26.919,26.9261,26.8626,26.8767,136800.0
2011-05-04 10:20:00,38.09,38.13,38.09,38.12,75600.0,26.8767,26.9049,26.8767,26.8979,75600.0
2011-05-04 10:25:00,38.11,38.11,38.09,38.09,72900.0,26.8908,26.8908,26.8767,26.8767,72900.0
2011-05-04 10:30:00,38.1,38.11,38.09,38.1,49500.0,26.8838,26.8908,26.8767,26.8838,49500.0
2011-05-04 10:35:00,38.1,38.13,38.09,38.13,76200.0,26.8838,26.9049,26.8767,26.9049,76200.0
2011-05-04 10:40:00,38.13,38.15,38.11,38.12,76500.0,26.9049,26.919,26.8908,26.8979,76500.0
2011-05-04 10:45:00,38.13,38.13,38.09,38.11,62000.0,26.9049,26.9049,26.8767,26.8908,62000.0
2011-05-04 10:50:00,38.11,38.16,38.1,38.15,60700.0,26.8908,26.9261,26.8838,26.919,60700.0
2011-05-04 10:55:00,38.16,38.2,38.15,38.19,74200.0,26.9261,26.9543,26.919,26.9473,74200.0
2011-05-04 11:00:00,38.18,38.2,38.17,38.19,65200.0,26.9402,26.9543,26.9331,26.9473,65200.0
2011-05-04 11:05:00,38.18,38.22,38.18,38.21,64800.0,26.9402,26.9684,26.9402,26.9614,64800.0
2011-05-04 11:10:00,38.22,38.26,38.21,38.25,156500.0,26.9684,26.9967,26.9614,26.9896,156500.0
2011-05-04 11:15:00,38.25,38.25,38.15,38.15,114000.0,26.9896,26.9896,26.919,26.919,114000.0
2011-05-04 11:20:00,38.16,38.2,38.15,38.19,67400.0,26.9261,26.9543,26.919,26.9473,67400.0
2011-05-04 11:25:00,38.19,38.2,38.15,38.17,128200.0,26.9473,26.9543,26.919,26.9331,128200.0
2011-05-04 11:30:00,38.17,38.18,38.15,38.15,68800.0,26.9331,26.9402,26.919,26.919,68800.0
2011-05-04 11:35:00,38.15,38.16,38.05,38.13,483900.0,26.919,26.9261,26.8485,26.9049,483900.0
2011-05-04 11:40:00,38.14,38.14,38.05,38.06,249700.0,26.912,26.912,26.8485,26.8555,249700.0
2011-05-04 11:45:00,38.05,38.06,37.99,38.0,159900.0,26.8485,26.8555,26.8061,26.8132,159900.0
2011-05-04 11:50:00,37.99,38.0,37.93,37.94,202500.0,26.8061,26.8132,26.7638,26.7709,202500.0
2011-05-04 11:55:00,37.93,37.94,37.9,37.92,164000.0,26.7638,26.7709,26.7426,26.7567,164000.0
2011-05-04 12:00:00,37.92,37.94,37.89,37.92,131900.0,26.7567,26.7709,26.7356,26.7567,131900.0
2011-05-04 12:05:00,37.92,37.97,37.92,37.95,101600.0,26.7567,26.792,26.7567,26.7779,101600.0
2011-05-04 12:10:00,37.96,37.97,37.94,37.96,53100.0,26.785,26.792,26.7709,26.785,53100.0
2011-05-04 12:15:00,37.97,37.97,37.95,37.96,44500.0,26.792,26.792,26.7779,26.785,44500.0
2011-05-04 12:20:00,37.95,37.96,37.94,37.95,74500.0,26.7779,26.785,26.7709,26.7779,74500.0
2011-05-04 12:25:00,37.95,37.96,37.93,37.95,86800.0,26.7779,26.785,26.7638,26.7779,86800.0
2011-05-04 12:30:00,37.95,37.97,37.94,37.96,103200.0,26.7779,26.792,26.7709,26.785,103200.0
2011-05-04 12:35:00,37.96,37.97,37.95,37.96,73800.0,26.785,26.792,26.7779,26.785,73800.0
2011-05-04 12:40:00,37.96,37.96,37.92,37.92,63100.0,26.785,26.785,26.7567,26.7567,63100.0
2011-05-04 12:45:00,37.92,37.94,37.9,37.93,170800.0,26.7567,26.7709,26.7426,26.7638,170800.0
2011-05-04 12:50:00,37.92,37.93,37.89,37.9,147600.0,26.7567,26.7638,26.7356,26.7426,147600.0
2011-05-04 12:55:00,37.89,37.91,37.88,37.88,63100.0,26.7356,26.7497,26.7285,26.7285,63100.0
2011-05-04 13:00:00,37.89,38.0,37.88,37.99,141300.0,26.7356,26.8132,26.7285,26.8061,141300.0
2011-05-04 13:05:00,38.0,38.03,37.99,38.01,118800.0,26.8132,26.8344,26.8061,26.8203,118800.0
2011-05-04 13:10:00,38.01,38.03,38.0,38.01,259900.0,26.8203,26.8344,26.8132,26.8203,259900.0
2011-05-04 13:15:00,38.02,38.02,37.98,38.02,109100.0,26.8273,26.8273,26.7991,26.8273,109100.0
2011-05-04 13:20:00,38.02,38.02,37.97,37.97,97200.0,26.8273,26.8273,26.792,26.792,97200.0
2011-05-04 13:25:00,37.98,37.98,37.91,37.94,152500.0,26.7991,26.7991,26.7497,26.7709,152500.0
2011-05-04 13:30:00,37.94,37.96,37.93,37.94,53100.0,26.7709,26.785,26.7638,26.7709,53100.0
2011-05-04 13:35:00,37.94,37.96,37.93,37.93,86000.0,26.7709,26.785,26.7638,26.7638,86000.0
2011-05-04 13:40:00,37.92,37.93,37.89,37.9,58700.0,26.7567,26.7638,26.7356,26.7426,58700.0
2011-05-04 13:45:00,37.89,37.96,37.89,37.96,62700.0,26.7356,26.785,26.7356,26.785,62700.0
2011-05-04 13:50:00,37.95,37.96,37.93,37.94,41300.0,26.7779,26.785,26.7638,26.7709,41300.0
2011-05-04 13:55:00,37.94,37.95,37.94,37.95,49300.0,26.7709,26.7779,26.7709,26.7779,49300.0
2011-05-04 14:00:00,37.95,37.96,37.94,37.96,63000.0,26.7779,26.785,26.7709,26.785,63000.0
2011-05-04 14:05:00,37.95,37.99,37.95,37.98,42000.0,26.7779,26.8061,26.7779,26.7991,42000.0
2011-05-04 14:10:00,37.98,38.02,37.97,38.02,85900.0,26.7991,26.8273,26.792,26.8273,85900.0
2011-05-04 14:15:00,38.02,38.05,38.0,38.04,85500.0,26.8273,26.8485,26.8132,26.8414,85500.0
2011-05-04 14:20:00,38.04,38.09,38.03,38.09,97800.0,26.8414,26.8767,26.8344,26.8767,97800.0
2011-05-04 14:25:00,38.09,38.09,38.06,38.06,107500.0,26.8767,26.8767,26.8555,26.8555,107500.0
2011-05-04 14:30:00,38.07,38.07,38.04,38.05,83200.0,26.8626,26.8626,26.8414,26.8485,83200.0
2011-05-04 14:35:00,38.05,38.06,38.03,38.05,57400.0,26.8485,26.8555,26.8344,26.8485,57400.0
2011-05-04 14:40:00,38.05,38.08,38.05,38.07,76200.0,26.8485,26.8696,26.8485,26.8626,76200.0
2011-05-04 14:45:00,38.07,38.08,38.05,38.05,51400.0,26.8626,26.8696,26.8485,26.8485,51400.0
2011-05-04 14:50:00,38.06,38.12,38.05,38.12,112800.0,26.8555,26.8979,26.8485,26.8979,112800.0
2011-05-04 14:55:00,38.12,38.12,38.09,38.11,149900.0,26.8979,26.8979,26.8767,26.8908,149900.0
2011-05-04 15:00:00,38.11,38.11,38.07,38.08,94900.0,26.8908,26.8908,26.8626,26.8696,94900.0
2011-05-04 15:05:00,38.08,38.11,38.07,38.09,106500.0,26.8696,26.8908,26.8626,26.8767,106500.0
2011-05-04 15:10:00,38.09,38.12,38.09,38.12,106600.0,26.8767,26.8979,26.8767,26.8979,106600.0
2011-05-04 15:15:00,38.11,38.12,38.11,38.12,105000.0,26.8908,26.8979,26.8908,26.8979,105000.0
2011-05-04 15:20:00,38.11,38.12,38.09,38.1,149400.0,26.8908,26.8979,26.8767,26.8838,149400.0
2011-05-04 15:25:00,38.1,38.15,38.1,38.15,117700.0,26.8838,26.919,26.8838,26.919,117700.0
2011-05-04 15:30:00,38.15,38.16,38.14,38.14,141300.0,26.919,26.9261,26.912,26.912,141300.0
2011-05-04 15:35:00,38.14,38.15,38.09,38.09,117900.0,26.912,26.919,26.8767,26.8767,117900.0
2011-05-04 15:40:00,38.09,38.14,38.08,38.13,155300.0,26.8767,26.912,26.8696,26.9049,155300.0
2011-05-04 15:45:00,38.13,38.15,38.09,38.1,190000.0,26.9049,26.919,26.8767,26.8838,190000.0
2011-05-04 15:50:00,38.1,38.1,38.06,38.06,173400.0,26.8838,26.8838,26.8555,26.8555,173400.0
2011-05-04 15:55:00,38.07,38.12,38.07,38.1,400100.0,26.8626,26.8979,26.8626,26.8838,400100.0
2011-05-05 09:30:00,38.04,38.13,37.96,37.96,153200.0,26.8414,26.9049,26.785,26.785,153200.0
2011-05-05 09:35:00,37.96,38.05,37.94,38.04,161600.0,26.785,26.8485,26.7709,26.8414,161600.0
2011-05-05 09:40:00,38.04,38.06,37.95,38.04,208200.0,26.8414,26.8555,26.7779,26.8414,208200.0
2011-05-05 09:45:00,38.04,38.05,38.0,38.03,167300.0,26.8414,26.8485,26.8132,26.8344,167300.0
2011-05-05 09:50:00,38.02,38.04,38.0,38.0,179100.0,26.8273,26.8414,26.8132,26.8132,179100.0
2011-05-05 09:55:00,38.01,38.07,38.0,38.05,178800.0,26.8203,26.8626,26.8132,26.8485,178800.0
2011-05-05 10:00:00,38.05,38.06,38.0,38.0,367700.0,26.8485,26.8555,26.8132,26.8132,367700.0
2011-05-05 10:05:00,38.01,38.09,37.99,38.05,259500.0,26.8203,26.8767,26.8061,26.8485,259500.0
2011-05-05 10:10:00,38.05,38.16,38.04,38.1,371200.0,26.8485,26.9261,26.8414,26.8838,371200.0
2011-05-05 10:15:00,38.1,38.14,38.09,38.11,120600.0,26.8838,26.912,26.8767,26.8908,120600.0
2011-05-05 10:20:00,38.11,38.11,38.1,38.11,42100.0,26.8908,26.8908,26.8838,26.8908,42100.0
2011-05-05 10:25:00,38.1,38.18,38.1,38.17,212300.0,26.8838,26.9402,26.8838,26.9331,212300.0
2011-05-05 10:30:00,38.17,38.21,38.15,38.21,251700.0,26.9331,26.9614,26.919,26.9614,251700.0
2011-05-05 10:35:00,38.21,38.33,38.21,38.3,261200.0,26.9614,27.046,26.9614,27.0249,261200.0
2011-05-05 10:40:00,38.31,38.33,38.22,38.23,122900.0,27.0319,27.046,26.9684,26.9755,122900.0
2011-05-05 10:45:00,38.23,38.28,38.23,38.28,136800.0,26.9755,27.0108,26.9755,27.0108,136800.0
2011-05-05 10:50:00,38.27,38.28,38.18,38.24,124600.0,27.0037,27.0108,26.9402,26.9825,124600.0
2011-05-05 10:55:00,38.23,38.27,38.2,38.25,92100.0,26.9755,27.0037,26.9543,26.9896,92100.0
2011-05-05 11:00:00,38.25,38.25,38.19,38.19,108100.0,26.9896,26.9896,26.9473,26.9473,108100.0
2011-05-05 11:05:00,38.2,38.21,38.16,38.21,122200.0,26.9543,26.9614,26.9261,26.9614,122200.0
2011-05-05 11:10:00,38.2,38.22,38.16,38.16,77000.0,26.9543,26.9684,26.9261,26.9261,77000.0
2011-05-05 11:15:00,38.16,38.2,38.14,38.15,82800.0,26.9261,26.9543,26.912,26.919,82800.0
2011-05-05 11:20:00,38.15,38.17,38.12,38.15,101100.0,26.919,26.9331,26.8979,26.919,101100.0
2011-05-05 11:25:00,38.15,38.18,38.13,38.14,51000.0,26.919,26.9402,26.9049,26.912,51000.0
2011-05-05 11:30:00,38.15,38.21,38.14,38.16,92300.0,26.919,26.9614,26.912,26.9261,92300.0
2011-05-05 11:35:00,38.17,38.2,38.15,38.2,101700.0,26.9331,26.9543,26.919,26.9543,101700.0
2011-05-05 11:40:00,38.2,38.25,38.2,38.25,108700.0,26.9543,26.9896,26.9543,26.9896,108700.0
2011-05-05 11:45:00,38.25,38.29,38.23,38.24,95700.0,26.9896,27.0178,26.9755,26.9825,95700.0
2011-05-05 11:50:00,38.23,38.24,38.19,38.19,58800.0,26.9755,26.9825,26.9473,26.9473,58800.0
2011-05-05 11:55:00,38.19,38.2,38.14,38.14,83500.0,26.9473,26.9543,26.912,26.912,83500.0
2011-05-05 12:00:00,38.14,38.2,38.13,38.16,191000.0,26.912,26.9543,26.9049,26.9261,191000.0
2011-05-05 12:05:00,38.17,38.17,38.16,38.16,21600.0,26.9331,26.9331,26.9261,26.9261,21600.0
2011-05-05 12:10:00,38.16,38.17,38.12,38.12,173000.0,26.9261,26.9331,26.8979,26.8979,173000.0
2011-05-05 12:15:00,38.12,38.16,38.1,38.1,388300.0,26.8979,26.9261,26.8838,26.8838,388300.0
2011-05-05 12:20:00,38.1,38.11,38.08,38.09,50000.0,26.8838,26.8908,26.8696,26.8767,50000.0
2011-05-05 12:25:00,38.09,38.11,38.07,38.1,139700.0,26.8767,26.8908,26.8626,26.8838,139700.0
2011-05-05 12:30:00,38.1,38.11,38.07,38.07,62800.0,26.8838,26.8908,26.8626,26.8626,62800.0
2011-05-05 12:35:00,38.07,38.11,38.07,38.1,86600.0,26.8626,26.8908,26.8626,26.8838,86600.0
2011-05-05 12:40:00,38.1,38.11,38.09,38.1,25500.0,26.8838,26.8908,26.8767,26.8838,25500.0
2011-05-05 12:45:00,38.11,38.13,38.1,38.13,172600.0,26.8908,26.9049,26.8838,26.9049,172600.0
2011-05-05 12:50:00,38.12,38.13,38.12,38.12,58100.0,26.8979,26.9049,26.8979,26.8979,58100.0
2011-05-05 12:55:00,38.12,38.14,38.12,38.13,70400.0,26.8979,26.912,26.8979,26.9049,70400.0
2011-05-05 13:00:00,38.13,38.15,38.12,38.13,151200.0,26.9049,26.919,26.8979,26.9049,151200.0
2011-05-05 13:05:00,38.13,38.15,38.13,38.15,94200.0,26.9049,26.919,26.9049,26.919,94200.0
2011-05-05 13:10:00,38.15,38.15,38.14,38.15,51500.0,26.919,26.919,26.912,26.919,51500.0
2011-05-05 13:15:00,38.15,38.16,38.14,38.16,73200.0,26.919,26.9261,26.912,26.9261,73200.0
2011-05-05 13:20:00,38.15,38.16,38.15,38.15,36700.0,26.919,26.9261,26.919,26.919,36700.0
2011-05-05 13:25:00,38.16,38.16,38.15,38.15,53500.0,26.9261,26.9261,26.919,26.919,53500.0
2011-05-05 13:30:00,38.15,38.16,38.13,38.13,44400.0,26.919,26.9261,26.9049,26.9049,44400.0
2011-05-05 13:35:00,38.14,38.14,38.12,38.12,56200.0,26.912,26.912,26.8979,26.8979,56200.0
2011-05-05 13:40:00,38.12,38.15,38.11,38.14,93500.0,26.8979,26.919,26.8908,26.912,93500.0
2011-05-05 13:45:00,38.15,38.17,38.14,38.17,135100.0,26.919,26.9331,26.912,26.9331,135100.0
2011-05-05 13:50:00,38.16,38.17,38.15,38.16,78000.0,26.9261,26.9331,26.919,26.9261,78000.0
2011-05-05 13:55:00,38.16,38.16,38.15,38.15,52400.0,26.9261,26.9261,26.919,26.919,52400.0
2011-05-05 14:00:00,38.16,38.16,38.14,38.14,91800.0,26.9261,26.9261,26.912,26.912,91800.0
2011-05-05 14:05:00,38.14,38.15,38.14,38.14,30900.0,26.912,26.919,26.912,26.912,30900.0
2011-05-05 14:10:00,38.15,38.15,38.13,38.13,91000.0,26.919,26.919,26.9049,26.9049,91000.0
2011-05-05 14:15:00,38.13,38.14,38.13,38.14,22300.0,26.9049,26.912,26.9049,26.912,22300.0
2011-05-05 14:20:00,38.13,38.15,38.13,38.15,118000.0,26.9049,26.919,26.9049,26.919,118000.0
2011-05-05 14:25:00,38.14,38.15,38.14,38.14,31100.0,26.912,26.919,26.912,26.912,31100.0
2011-05-05 14:30:00,38.15,38.16,38.14,38.14,66000.0,26.919,26.9261,26.912,26.912,66000.0
2011-05-05 14:35:00,38.14,38.16,38.14,38.15,81700.0,26.912,26.9261,26.912,26.919,81700.0
2011-05-05 14:40:00,38.16,38.16,38.14,38.14,54700.0,26.9261,26.9261,26.912,26.912,54700.0
2011-05-05 14:45:00,38.15,38.17,38.14,38.17,102100.0,26.919,26.9331,26.912,26.9331,102100.0
2011-05-05 14:50:00,38.17,38.17,38.13,38.15,143700.0,26.9331,26.9331,26.9049,26.919,143700.0
2011-05-05 14:55:00,38.15,38.15,38.13,38.13,124200.0,26.919,26.919,26.9049,26.9049,124200.0
2011-05-05 15:00:00,38.13,38.14,38.12,38.12,83600.0,26.9049,26.912,26.8979,26.8979,83600.0
2011-05-05 15:05:00,38.12,38.13,38.09,38.09,106500.0,26.8979,26.9049,26.8767,26.8767,106500.0
2011-05-05 15:10:00,38.09,38.09,37.99,38.05,400700.0,26.8767,26.8767,26.8061,26.8485,400700.0
2011-05-05 15:15:00,38.06,38.08,38.05,38.08,124700.0,26.8555,26.8696,26.8485,26.8696,124700.0
2011-05-05 15:20:00,38.08,38.08,38.0,38.01,464000.0,26.8696,26.8696,26.8132,26.8203,464000.0
2011-05-05 15:25:00,38.01,38.02,37.97,37.98,237100.0,26.8203,26.8273,26.792,26.7991,237100.0
2011-05-05 15:30:00,37.98,38.0,37.95,37.97,223900.0,26.7991,26.8132,26.7779,26.792,223900.0
2011-05-05 15:35:00,37.97,38.01,37.95,38.0,201200.0,26.792,26.8203,26.7779,26.8132,201200.0
2011-05-05 15:40:00,38.0,38.09,38.0,38.08,319600.0,26.8132,26.8767,26.8132,26.8696,319600.0
2011-05-05 15:45:00,38.09,38.13,38.05,38.08,323400.0,26.8767,26.9049,26.8485,26.8696,323400.0
2011-05-05 15:50:00,38.09,38.17,38.08,38.16,504900.0,26.8767,26.9331,26.8696,26.9261,504900.0
2011-05-05 15:55:00,38.16,38.22,38.12,38.17,752700.0,26.9261,26.9684,26.8979,26.9331,752700.0
2011-05-06 09:30:00,38.4,38.44,38.34,38.38,156100.0,27.0954,27.1237,27.0531,27.0813,156100.0
2011-05-06 09:35:00,38.38,38.43,38.36,38.41,99800.0,27.0813,27.1166,27.0672,27.1025,99800.0
2011-05-06 09:40:00,38.41,38.6,38.4,38.57,233100.0,27.1025,27.2366,27.0954,27.2154,233100.0
2011-05-06 09:45:00,38.58,38.64,38.57,38.62,252200.0,27.2224,27.2648,27.2154,27.2507,252200.0
2011-05-06 09:50:00,38.62,38.62,38.49,38.58,161000.0,27.2507,27.2507,27.1589,27.2224,161000.0
2011-05-06 09:55:00,38.57,38.64,38.57,38.61,173400.0,27.2154,27.2648,27.2154,27.2436,173400.0
2011-05-06 10:00:00,38.61,38.61,38.5,38.51,213900.0,27.2436,27.2436,27.166,27.1731,213900.0
2011-05-06 10:05:00,38.51,38.55,38.49,38.52,143200.0,27.1731,27.2013,27.1589,27.1801,143200.0
2011-05-06 10:10:00,38.51,38.54,38.49,38.5,82600.0,27.1731,27.1942,27.1589,27.166,82600.0
2011-05-06 10:15:00,38.49,38.55,38.46,38.53,199100.0,27.1589,27.2013,27.1378,27.1872,199100.0
2011-05-06 10:20:00,38.54,38.57,38.54,38.57,97400.0,27.1942,27.2154,27.1942,27.2154,97400.0
2011-05-06 10:25:00,38.56,38.59,38.51,38.51,69100.0,27.2083,27.2295,27.1731,27.1731,69100.0
2011-05-06 10:30:00,38.51,38.58,38.5,38.58,45500.0,27.1731,27.2224,27.166,27.2224,45500.0
2011-05-06 10:35:00,38.58,38.6,38.54,38.54,71700.0,27.2224,27.2366,27.1942,27.1942,71700.0
2011-05-06 10:40:00,38.55,38.55,38.47,38.48,76000.0,27.2013,27.2013,27.1448,27.1519,76000.0
2011-05-06 10:45:00,38.47,38.48,38.4,38.43,57500.0,27.1448,27.1519,27.0954,27.1166,57500.0
2011-05-06 10:50:00,38.43,38.48,38.42,38.48,61700.0,27.1166,27.1519,27.1096,27.1519,61700.0
2011-05-06 10:55:00,38.48,38.51,38.47,38.48,37800.0,27.1519,27.1731,27.1448,27.1519,37800.0
2011-05-06 11:00:00,38.48,38.49,38.44,38.46,102100.0,27.1519,27.1589,27.1237,27.1378,102100.0
2011-05-06 11:05:00,38.46,38.51,38.45,38.5,59800.0,27.1378,27.1731,27.1307,27.166,59800.0
2011-05-06 11:10:00,38.51,38.55,38.5,38.55,70600.0,27.1731,27.2013,27.166,27.2013,70600.0
2011-05-06 11:15:00,38.54,38.55,38.49,38.55,128900.0,27.1942,27.2013,27.1589,27.2013,128900.0
2011-05-06 11:20:00,38.55,38.56,38.55,38.55,29700.0,27.2013,27.2083,27.2013,27.2013,29700.0
2011-05-06 11:25:00,38.55,38.59,38.55,38.58,90000.0,27.2013,27.2295,27.2013,27.2224,90000.0
2011-05-06 11:30:00,38.58,38.59,38.55,38.55,85600.0,27.2224,27.2295,27.2013,27.2013,85600.0
2011-05-06 11:35:00,38.55,38.56,38.51,38.52,166200.0,27.2013,27.2083,27.1731,27.1801,166200.0
2011-05-06 11:40:00,38.52,38.52,38.49,38.51,63500.0,27.1801,27.1801,27.1589,27.1731,63500.0
2011-05-06 11:45:00,38.51,38.53,38.5,38.52,90600.0,27.1731,27.1872,27.166,27.1801,90600.0
2011-05-06 11:50:00,38.51,38.52,38.5,38.5,42400.0,27.1731,27.1801,27.166,27.166,42400.0
2011-05-06 11:55:00,38.5,38.51,38.44,38.45,91800.0,27.166,27.1731,27.1237,27.1307,91800.0
2011-05-06 12:00:00,38.46,38.47,38.43,38.45,148100.0,27.1378,27.1448,27.1166,27.1307,148100.0
2011-05-06 12:05:00,38.46,38.47,38.45,38.46,112000.0,27.1378,27.1448,27.1307,27.1378,112000.0
2011-05-06 12:10:00,38.46,38.51,38.45,38.48,91700.0,27.1378,27.1731,27.1307,27.1519,91700.0
2011-05-06 12:15:00,38.48,38.5,38.46,38.46,41200.0,27.1519,27.166,27.1378,27.1378,41200.0
2011-05-06 12:20:00,38.46,38.49,38.45,38.48,63900.0,27.1378,27.1589,27.1307,27.1519,63900.0
2011-05-06 12:25:00,38.47,38.47,38.45,38.46,56800.0,27.1448,27.1448,27.1307,27.1378,56800.0
2011-05-06 12:30:00,38.46,38.48,38.45,38.46,121600.0,27.1378,27.1519,27.1307,27.1378,121600.0
2011-05-06 12:35:00,38.46,38.47,38.45,38.46,88100.0,27.1378,27.1448,27.1307,27.1378,88100.0
2011-05-06 12:40:00,38.46,38.46,38.32,38.38,236500.0,27.1378,27.1378,27.039,27.0813,236500.0
2011-05-06 12:45:00,38.38,38.46,38.37,38.44,70000.0,27.0813,27.1378,27.0743,27.1237,70000.0
2011-05-06 12:50:00,38.44,38.44,38.4,38.44,31100.0,27.1237,27.1237,27.0954,27.1237,31100.0
2011-05-06 12:55:00,38.44,38.44,38.38,38.42,47300.0,27.1237,27.1237,27.0813,27.1096,47300.0
2011-05-06 13:00:00,38.42,38.43,38.41,38.43,59100.0,27.1096,27.1166,27.1025,27.1166,59100.0
2011-05-06 13:05:00,38.43,38.45,38.42,38.44,37600.0,27.1166,27.1307,27.1096,27.1237,37600.0
2011-05-06 13:10:00,38.44,38.44,38.36,38.36,93700.0,27.1237,27.1237,27.0672,27.0672,93700.0
2011-05-06 13:15:00,38.37,38.37,38.25,38.27,87800.0,27.0743,27.0743,26.9896,27.0037,87800.0
2011-05-06 13:20:00,38.27,38.33,38.26,38.33,67900.0,27.0037,27.046,26.9967,27.046,67900.0
2011-05-06 13:25:00,38.33,38.36,38.3,38.33,53000.0,27.046,27.0672,27.0249,27.046,53000.0
2011-05-06 13:30:00,38.33,38.38,38.33,38.33,92000.0,27.046,27.0813,27.046,27.046,92000.0
2011-05-06 13:35:00,38.33,38.36,38.29,38.29,63900.0,27.046,27.0672,27.0178,27.0178,63900.0
2011-05-06 13:40:00,38.29,38.29,38.24,38.24,121800.0,27.0178,27.0178,26.9825,26.9825,121800.0
2011-05-06 13:45:00,38.23,38.25,38.23,38.24,51200.0,26.9755,26.9896,26.9755,26.9825,51200.0
2011-05-06 13:50:00,38.24,38.31,38.24,38.31,41700.0,26.9825,27.0319,26.9825,27.0319,41700.0
2011-05-06 13:55:00,38.3,38.34,38.3,38.34,49100.0,27.0249,27.0531,27.0249,27.0531,49100.0
2011-05-06 14:00:00,38.34,38.34,38.29,38.32,129900.0,27.0531,27.0531,27.0178,27.039,129900.0
2011-05-06 14:05:00,38.31,38.45,38.31,38.45,370400.0,27.0319,27.1307,27.0319,27.1307,370400.0
2011-05-06 14:10:00,38.45,38.5,38.45,38.46,70600.0,27.1307,27.166,27.1307,27.1378,70600.0
2011-05-06 14:15:00,38.47,38.5,38.45,38.5,44300.0,27.1448,27.166,27.1307,27.166,44300.0
2011-05-06 14:20:00,38.49,38.5,38.46,38.47,69500.0,27.1589,27.166,27.1378,27.1448,69500.0
2011-05-06 14:25:00,38.48,38.49,38.38,38.43,88100.0,27.1519,27.1589,27.0813,27.1166,88100.0
2011-05-06 14:30:00,38.43,38.43,38.37,38.37,92200.0,27.1166,27.1166,27.0743,27.0743,92200.0
2011-05-06 14:35:00,38.37,38.38,38.34,38.35,79900.0,27.0743,27.0813,27.0531,27.0602,79900.0
2011-05-06 14:40:00,38.34,38.39,38.34,38.36,186900.0,27.0531,27.0884,27.0531,27.0672,186900.0
2011-05-06 14:45:00,38.36,38.38,38.33,38.37,64400.0,27.0672,27.0813,27.046,27.0743,64400.0
2011-05-06 14:50:00,38.37,38.41,38.36,38.38,82000.0,27.0743,27.1025,27.0672,27.0813,82000.0
2011-05-06 14:55:00,38.37,38.47,38.37,38.44,83600.0,27.0743,27.1448,27.0743,27.1237,83600.0
2011-05-06 15:00:00,38.43,38.43,38.38,38.39,97200.0,27.1166,27.1166,27.0813,27.0884,97200.0
2011-05-06 15:05:00,38.4,38.42,38.39,38.42,96000.0,27.0954,27.1096,27.0884,27.1096,96000.0
2011-05-06 15:10:00,38.42,38.47,38.42,38.47,92400.0,27.1096,27.1448,27.1096,27.1448,92400.0
2011-05-06 15:15:00,38.47,38.54,38.47,38.54,175500.0,27.1448,27.1942,27.1448,27.1942,175500.0
2011-05-06 15:20:00,38.54,38.54,38.45,38.45,167100.0,27.1942,27.1942,27.1307,27.1307,167100.0
2011-05-06 15:25:00,38.46,38.46,38.38,38.4,64200.0,27.1378,27.1378,27.0813,27.0954,64200.0
2011-05-06 15:30:00,38.41,38.43,38.34,38.35,133000.0,27.1025,27.1166,27.0531,27.0602,133000.0
2011-05-06 15:35:00,38.35,38.37,38.32,38.32,64200.0,27.0602,27.0743,27.039,27.039,64200.0
2011-05-06 15:40:00,38.33,38.42,38.32,38.42,117300.0,27.046,27.1096,27.039,27.1096,117300.0
2011-05-06 15:45:00,38.42,38.44,38.39,38.42,126400.0,27.1096,27.1237,27.0884,27.1096,126400.0
2011-05-06 15:50:00,38.42,38.43,38.37,38.37,131000.0,27.1096,27.1166,27.0743,27.0743,131000.0
2011-05-06 15:55:00,38.38,38.4,38.33,38.4,305800.0,27.0813,27.0954,27.046,27.0954,305800.0
2011-05-09 09:30:00,38.45,38.45,38.3,38.41,139400.0,27.1307,27.1307,27.0249,27.1025,139400.0
2011-05-09 09:35:00,38.4,38.49,38.32,38.49,120400.0,27.0954,27.1589,27.039,27.1589,120400.0
2011-05-09 09:40:00,38.49,38.5,38.37,38.42,79400.0,27.1589,27.166,27.0743,27.1096,79400.0
2011-05-09 09:45:00,38.43,38.48,38.31,38.33,171300.0,27.1166,27.1519,27.0319,27.046,171300.0
2011-05-09 09:50:00,38.33,38.35,38.3,38.33,50000.0,27.046,27.0602,27.0249,27.046,50000.0
2011-05-09 09:55:00,38.33,38.34,38.3,38.31,64000.0,27.046,27.0531,27.0249,27.0319,64000.0
2011-05-09 10:00:00,38.31,38.34,38.3,38.33,68800.0,27.0319,27.0531,27.0249,27.046,68800.0
2011-05-09 10:05:00,38.33,38.38,38.31,38.38,116100.0,27.046,27.0813,27.0319,27.0813,116100.0
2011-05-09 10:10:00,38.38,38.4,38.37,38.4,55900.0,27.0813,27.0954,27.0743,27.0954,55900.0
2011-05-09 10:15:00,38.4,38.46,38.38,38.42,246400.0,27.0954,27.1378,27.0813,27.1096,246400.0
2011-05-09 10:20:00,38.42,38.42,38.36,38.38,159100.0,27.1096,27.1096,27.0672,27.0813,159100.0
2011-05-09 10:25:00,38.39,38.41,38.36,38.4,190500.0,27.0884,27.1025,27.0672,27.0954,190500.0
2011-05-09 10:30:00,38.39,38.4,38.36,38.39,67400.0,27.0884,27.0954,27.0672,27.0884,67400.0
2011-05-09 10:35:00,38.39,38.43,38.39,38.4,76600.0,27.0884,27.1166,27.0884,27.0954,76600.0
2011-05-09 10:40:00,38.4,38.43,38.38,38.42,95000.0,27.0954,27.1166,27.0813,27.1096,95000.0
2011-05-09 10:45:00,38.42,38.42,38.36,38.39,49800.0,27.1096,27.1096,27.0672,27.0884,49800.0
2011-05-09 10:50:00,38.39,38.43,38.38,38.4,89500.0,27.0884,27.1166,27.0813,27.0954,89500.0
2011-05-09 10:55:00,38.4,38.4,38.36,38.37,47300.0,27.0954,27.0954,27.0672,27.0743,47300.0
2011-05-09 11:00:00,38.36,38.37,38.33,38.34,78200.0,27.0672,27.0743,27.046,27.0531,78200.0
2011-05-09 11:05:00,38.35,38.36,38.34,38.36,46800.0,27.0602,27.0672,27.0531,27.0672,46800.0
2011-05-09 11:10:00,38.35,38.39,38.32,38.37,202600.0,27.0602,27.0884,27.039,27.0743,202600.0
2011-05-09 11:15:00,38.36,38.41,38.36,38.4,71700.0,27.0672,27.1025,27.0672,27.0954,71700.0
2011-05-09 11:20:00,38.41,38.44,38.4,38.42,95000.0,27.1025,27.1237,27.0954,27.1096,95000.0
2011-05-09 11:25:00,38.42,38.46,38.42,38.45,78700.0,27.1096,27.1378,27.1096,27.1307,78700.0
2011-05-09 11:30:00,38.46,38.46,38.42,38.44,127900.0,27.1378,27.1378,27.1096,27.1237,127900.0
2011-05-09 11:35:00,38.44,38.44,38.4,38.41,81800.0,27.1237,27.1237,27.0954,27.1025,81800.0
2011-05-09 11:40:00,38.41,38.43,38.4,38.43,27100.0,27.1025,27.1166,27.0954,27.1166,27100.0
2011-05-09 11:45:00,38.42,38.43,38.41,38.43,51700.0,27.1096,27.1166,27.1025,27.1166,51700.0
2011-05-09 11:50:00,38.42,38.45,38.42,38.44,119200.0,27.1096,27.1307,27.1096,27.1237,119200.0
2011-05-09 11:55:00,38.44,38.48,38.43,38.45,187300.0,27.1237,27.1519,27.1166,27.1307,187300.0
2011-05-09 12:00:00,38.45,38.5,38.44,38.5,133500.0,27.1307,27.166,27.1237,27.166,133500.0
2011-05-09 12:05:00,38.5,38.55,38.49,38.54,99600.0,27.166,27.2013,27.1589,27.1942,99600.0
2011-05-09 12:10:00,38.54,38.59,38.52,38.56,76800.0,27.1942,27.2295,27.1801,27.2083,76800.0
2011-05-09 12:15:00,38.56,38.6,38.56,38.6,82200.0,27.2083,27.2366,27.2083,27.2366,82200.0
2011-05-09 12:20:00,38.6,38.66,38.59,38.66,81500.0,27.2366,27.2789,27.2295,27.2789,81500.0
2011-05-09 12:25:00,38.66,38.71,38.62,38.67,258100.0,27.2789,27.3142,27.2507,27.286,258100.0
2011-05-09 12:30:00,38.66,38.69,38.63,38.68,70400.0,27.2789,27.3001,27.2577,27.293,70400.0
2011-05-09 12:35:00,38.68,38.68,38.63,38.64,67100.0,27.293,27.293,27.2577,27.2648,67100.0
2011-05-09 12:40:00,38.65,38.7,38.63,38.66,179100.0,27.2718,27.3071,27.2577,27.2789,179100.0
2011-05-09 12:45:00,38.65,38.67,38.64,38.66,61400.0,27.2718,27.286,27.2648,27.2789,61400.0
2011-05-09 12:50:00,38.66,38.66,38.64,38.66,107900.0,27.2789,27.2789,27.2648,27.2789,107900.0
2011-05-09 12:55:00,38.66,38.67,38.62,38.66,116800.0,27.2789,27.286,27.2507,27.2789,116800.0
2011-05-09 13:00:00,38.67,38.67,38.62,38.62,60100.0,27.286,27.286,27.2507,27.2507,60100.0
2011-05-09 13:05:00,38.63,38.64,38.6,38.6,32300.0,27.2577,27.2648,27.2366,27.2366,32300.0
2011-05-09 13:10:00,38.6,38.65,38.6,38.61,47700.0,27.2366,27.2718,27.2366,27.2436,47700.0
2011-05-09 13:15:00,38.6,38.62,38.59,38.6,54200.0,27.2366,27.2507,27.2295,27.2366,54200.0
2011-05-09 13:20:00,38.59,38.6,38.56,38.57,92700.0,27.2295,27.2366,27.2083,27.2154,92700.0
2011-05-09 13:25:00,38.56,38.58,38.54,38.56,37800.0,27.2083,27.2224,27.1942,27.2083,37800.0
2011-05-09 13:30:00,38.56,38.6,38.55,38.57,91400.0,27.2083,27.2366,27.2013,27.2154,91400.0
2011-05-09 13:35:00,38.57,38.58,38.55,38.58,47100.0,27.2154,27.2224,27.2013,27.2224,47100.0
2011-05-09 13:40:00,38.57,38.59,38.56,38.57,32900.0,27.2154,27.2295,27.2083,27.2154,32900.0
2011-05-09 13:45:00,38.56,38.58,38.56,38.58,16600.0,27.2083,27.2224,27.2083,27.2224,16600.0
2011-05-09 13:50:00,38.58,38.59,38.57,38.59,70000.0,27.2224,27.2295,27.2154,27.2295,70000.0
2011-05-09 13:55:00,38.58,38.59,38.58,38.58,22400.0,27.2224,27.2295,27.2224,27.2224,22400.0
2011-05-09 14:00:00,38.59,38.62,38.58,38.59,101600.0,27.2295,27.2507,27.2224,27.2295,101600.0
2011-05-09 14:05:00,38.58,38.59,38.55,38.55,43100.0,27.2224,27.2295,27.2013,27.2013,43100.0
2011-05-09 14:10:00,38.56,38.59,38.55,38.58,53000.0,27.2083,27.2295,27.2013,27.2224,53000.0
2011-05-09 14:15:00,38.59,38.59,38.56,38.58,80500.0,27.2295,27.2295,27.2083,27.2224,80500.0
2011-05-09 14:20:00,38.57,38.59,38.57,38.59,36800.0,27.2154,27.2295,27.2154,27.2295,36800.0
2011-05-09 14:25:00,38.59,38.59,38.56,38.57,47800.0,27.2295,27.2295,27.2083,27.2154,47800.0
2011-05-09 14:30:00,38.56,38.59,38.56,38.59,98200.0,27.2083,27.2295,27.2083,27.2295,98200.0
2011-05-09 14:35:00,38.59,38.6,38.58,38.6,95300.0,27.2295,27.2366,27.2224,27.2366,95300.0
2011-05-09 14:40:00,38.6,38.61,38.59,38.6,61500.0,27.2366,27.2436,27.2295,27.2366,61500.0
2011-05-09 14:45:00,38.6,38.6,38.51,38.51,40300.0,27.2366,27.2366,27.1731,27.1731,40300.0
2011-05-09 14:50:00,38.53,38.53,38.5,38.51,27700.0,27.1872,27.1872,27.166,27.1731,27700.0
2011-05-09 14:55:00,38.5,38.52,38.5,38.51,82200.0,27.166,27.1801,27.166,27.1731,82200.0
2011-05-09 15:00:00,38.51,38.54,38.5,38.53,51200.0,27.1731,27.1942,27.166,27.1872,51200.0
2011-05-09 15:05:00,38.53,38.55,38.5,38.55,68400.0,27.1872,27.2013,27.166,27.2013,68400.0
2011-05-09 15:10:00,38.55,38.59,38.54,38.58,113700.0,27.2013,27.2295,27.1942,27.2224,113700.0
2011-05-09 15:15:00,38.58,38.59,38.56,38.57,59800.0,27.2224,27.2295,27.2083,27.2154,59800.0
2011-05-09 15:20:00,38.56,38.61,38.56,38.61,143000.0,27.2083,27.2436,27.2083,27.2436,143000.0
2011-05-09 15:25:00,38.61,38.64,38.59,38.59,108900.0,27.2436,27.2648,27.2295,27.2295,108900.0
2011-05-09 15:30:00,38.59,38.61,38.57,38.6,214600.0,27.2295,27.2436,27.2154,27.2366,214600.0
2011-05-09 15:35:00,38.59,38.62,38.59,38.62,66900.0,27.2295,27.2507,27.2295,27.2507,66900.0
2011-05-09 15:40:00,38.62,38.64,38.59,38.61,155000.0,27.2507,27.2648,27.2295,27.2436,155000.0
2011-05-09 15:45:00,38.6,38.62,38.59,38.59,114400.0,27.2366,27.2507,27.2295,27.2295,114400.0
2011-05-09 15:50:00,38.59,38.62,38.58,38.59,186000.0,27.2295,27.2507,27.2224,27.2295,186000.0
2011-05-09 15:55:00,38.58,38.59,38.55,38.56,221100.0,27.2224,27.2295,27.2013,27.2083,221100.0
2011-05-10 09:30:00,38.68,38.75,38.63,38.67,117700.0,27.293,27.3424,27.2577,27.286,117700.0
2011-05-10 09:35:00,38.67,38.7,38.63,38.64,121600.0,27.286,27.3071,27.2577,27.2648,121600.0
2011-05-10 09:40:00,38.64,38.67,38.63,38.67,45500.0,27.2648,27.286,27.2577,27.286,45500.0
2011-05-10 09:45:00,38.67,38.67,38.63,38.65,63600.0,27.286,27.286,27.2577,27.2718,63600.0
2011-05-10 09:50:00,38.66,38.69,38.59,38.6,86800.0,27.2789,27.3001,27.2295,27.2366,86800.0
2011-05-10 09:55:00,38.6,38.66,38.59,38.62,76500.0,27.2366,27.2789,27.2295,27.2507,76500.0
2011-05-10 10:00:00,38.61,38.61,38.51,38.51,152700.0,27.2436,27.2436,27.1731,27.1731,152700.0
2011-05-10 10:05:00,38.52,38.56,38.5,38.55,79700.0,27.1801,27.2083,27.166,27.2013,79700.0
2011-05-10 10:10:00,38.55,38.57,38.53,38.53,46400.0,27.2013,27.2154,27.1872,27.1872,46400.0
2011-05-10 10:15:00,38.54,38.64,38.52,38.63,121600.0,27.1942,27.2648,27.1801,27.2577,121600.0
2011-05-10 10:20:00,38.63,38.63,38.55,38.55,51600.0,27.2577,27.2577,27.2013,27.2013,51600.0
2011-05-10 10:25:00,38.55,38.56,38.53,38.54,53900.0,27.2013,27.2083,27.1872,27.1942,53900.0
2011-05-10 10:30:00,38.55,38.59,38.54,38.58,112500.0,27.2013,27.2295,27.1942,27.2224,112500.0
2011-05-10 10:35:00,38.57,38.58,38.57,38.57,30700.0,27.2154,27.2224,27.2154,27.2154,30700.0
2011-05-10 10:40:00,38.57,38.58,38.55,38.57,23200.0,27.2154,27.2224,27.2013,27.2154,23200.0
2011-05-10 10:45:00,38.57,38.6,38.57,38.6,28300.0,27.2154,27.2366,27.2154,27.2366,28300.0
2011-05-10 10:50:00,38.6,38.61,38.59,38.6,44200.0,27.2366,27.2436,27.2295,27.2366,44200.0
2011-05-10 10:55:00,38.59,38.6,38.58,38.59,54600.0,27.2295,27.2366,27.2224,27.2295,54600.0
2011-05-10 11:00:00,38.58,38.62,38.57,38.6,75300.0,27.2224,27.2507,27.2154,27.2366,75300.0
2011-05-10 11:05:00,38.6,38.64,38.6,38.64,68900.0,27.2366,27.2648,27.2366,27.2648,68900.0
2011-05-10 11:10:00,38.64,38.66,38.63,38.66,67400.0,27.2648,27.2789,27.2577,27.2789,67400.0
2011-05-10 11:15:00,38.65,38.66,38.63,38.64,35700.0,27.2718,27.2789,27.2577,27.2648,35700.0
2011-05-10 11:20:00,38.63,38.65,38.61,38.62,37900.0,27.2577,27.2718,27.2436,27.2507,37900.0
2011-05-10 11:25:00,38.61,38.63,38.61,38.63,31100.0,27.2436,27.2577,27.2436,27.2577,31100.0
2011-05-10 11:30:00,38.63,38.63,38.61,38.62,19000.0,27.2577,27.2577,27.2436,27.2507,19000.0
2011-05-10 11:35:00,38.61,38.62,38.59,38.59,61100.0,27.2436,27.2507,27.2295,27.2295,61100.0
2011-05-10 11:40:00,38.6,38.62,38.59,38.61,27400.0,27.2366,27.2507,27.2295,27.2436,27400.0
2011-05-10 11:45:00,38.61,38.62,38.59,38.62,54000.0,27.2436,27.2507,27.2295,27.2507,54000.0
2011-05-10 11:50:00,38.61,38.62,38.6,38.61,17600.0,27.2436,27.2507,27.2366,27.2436,17600.0
2011-05-10 11:55:00,38.62,38.62,38.59,38.59,45100.0,27.2507,27.2507,27.2295,27.2295,45100.0
2011-05-10 12:00:00,38.59,38.6,38.55,38.56,41400.0,27.2295,27.2366,27.2013,27.2083,41400.0
2011-05-10 12:05:00,38.56,38.56,38.54,38.54,68800.0,27.2083,27.2083,27.1942,27.1942,68800.0
2011-05-10 12:10:00,38.54,38.54,38.52,38.52,93300.0,27.1942,27.1942,27.1801,27.1801,93300.0
2011-05-10 12:15:00,38.52,38.53,38.49,38.53,62200.0,27.1801,27.1872,27.1589,27.1872,62200.0
2011-05-10 12:20:00,38.53,38.55,38.52,38.55,27600.0,27.1872,27.2013,27.1801,27.2013,27600.0
2011-05-10 12:25:00,38.56,38.56,38.47,38.56,106500.0,27.2083,27.2083,27.1448,27.2083,106500.0
2011-05-10 12:30:00,38.56,38.59,38.55,38.59,61000.0,27.2083,27.2295,27.2013,27.2295,61000.0
2011-05-10 12:35:00,38.59,38.61,38.58,38.61,33300.0,27.2295,27.2436,27.2224,27.2436,33300.0
2011-05-10 12:40:00,38.61,38.61,38.57,38.57,24200.0,27.2436,27.2436,27.2154,27.2154,24200.0
2011-05-10 12:45:00,38.57,38.6,38.57,38.58,30200.0,27.2154,27.2366,27.2154,27.2224,30200.0
2011-05-10 12:50:00,38.58,38.6,38.58,38.59,23300.0,27.2224,27.2366,27.2224,27.2295,23300.0
2011-05-10 12:55:00,38.59,38.59,38.56,38.56,29900.0,27.2295,27.2295,27.2083,27.2083,29900.0
2011-05-10 13:00:00,38.56,38.62,38.56,38.61,78700.0,27.2083,27.2507,27.2083,27.2436,78700.0
2011-05-10 13:05:00,38.61,38.61,38.56,38.56,53700.0,27.2436,27.2436,27.2083,27.2083,53700.0
2011-05-10 13:10:00,38.57,38.58,38.56,38.57,40000.0,27.2154,27.2224,27.2083,27.2154,40000.0
2011-05-10 13:15:00,38.56,38.6,38.56,38.59,32200.0,27.2083,27.2366,27.2083,27.2295,32200.0
2011-05-10 13:20:00,38.59,38.61,38.58,38.59,38800.0,27.2295,27.2436,27.2224,27.2295,38800.0
2011-05-10 13:25:00,38.59,38.62,38.58,38.61,24200.0,27.2295,27.2507,27.2224,27.2436,24200.0
2011-05-10 13:30:00,38.6,38.61,38.57,38.59,40900.0,27.2366,27.2436,27.2154,27.2295,40900.0
2011-05-10 13:35:00,38.6,38.61,38.59,38.61,12700.0,27.2366,27.2436,27.2295,27.2436,12700.0
2011-05-10 13:40:00,38.61,38.63,38.6,38.62,30100.0,27.2436,27.2577,27.2366,27.2507,30100.0
2011-05-10 13:45:00,38.62,38.62,38.59,38.62,44900.0,27.2507,27.2507,27.2295,27.2507,44900.0
2011-05-10 13:50:00,38.62,38.63,38.59,38.59,58300.0,27.2507,27.2577,27.2295,27.2295,58300.0
2011-05-10 13:55:00,38.59,38.63,38.59,38.6,39600.0,27.2295,27.2577,27.2295,27.2366,39600.0
2011-05-10 14:00:00,38.6,38.63,38.6,38.62,37300.0,27.2366,27.2577,27.2366,27.2507,37300.0
2011-05-10 14:05:00,38.62,38.62,38.6,38.61,33100.0,27.2507,27.2507,27.2366,27.2436,33100.0
2011-05-10 14:10:00,38.61,38.65,38.61,38.62,59100.0,27.2436,27.2718,27.2436,27.2507,59100.0
2011-05-10 14:15:00,38.62,38.63,38.61,38.62,23700.0,27.2507,27.2577,27.2436,27.2507,23700.0
2011-05-10 14:20:00,38.62,38.62,38.58,38.58,51900.0,27.2507,27.2507,27.2224,27.2224,51900.0
2011-05-10 14:25:00,38.59,38.59,38.58,38.58,20300.0,27.2295,27.2295,27.2224,27.2224,20300.0
2011-05-10 14:30:00,38.58,38.61,38.58,38.6,95200.0,27.2224,27.2436,27.2224,27.2366,95200.0
2011-05-10 14:35:00,38.6,38.64,38.58,38.62,175000.0,27.2366,27.2648,27.2224,27.2507,175000.0
2011-05-10 14:40:00,38.62,38.66,38.6,38.66,77900.0,27.2507,27.2789,27.2366,27.2789,77900.0
2011-05-10 14:45:00,38.66,38.68,38.64,38.67,76500.0,27.2789,27.293,27.2648,27.286,76500.0
2011-05-10 14:50:00,38.68,38.68,38.65,38.66,80800.0,27.293,27.293,27.2718,27.2789,80800.0
2011-05-10 14:55:00,38.66,38.72,38.66,38.72,80400.0,27.2789,27.3212,27.2789,27.3212,80400.0
2011-05-10 15:00:00,38.71,38.72,38.65,38.68,90800.0,27.3142,27.3212,27.2718,27.293,90800.0
2011-05-10 15:05:00,38.68,38.71,38.67,38.71,40900.0,27.293,27.3142,27.286,27.3142,40900.0
2011-05-10 15:10:00,38.71,38.72,38.67,38.72,101000.0,27.3142,27.3212,27.286,27.3212,101000.0
2011-05-10 15:15:00,38.72,38.74,38.69,38.73,117100.0,27.3212,27.3353,27.3001,27.3283,117100.0
2011-05-10 15:20:00,38.74,38.74,38.7,38.73,63600.0,27.3353,27.3353,27.3071,27.3283,63600.0
2011-05-10 15:25:00,38.72,38.75,38.7,38.7,110000.0,27.3212,27.3424,27.3071,27.3071,110000.0
2011-05-10 15:30:00,38.71,38.71,38.7,38.71,128400.0,27.3142,27.3142,27.3071,27.3142,128400.0
2011-05-10 15:35:00,38.71,38.72,38.69,38.71,169700.0,27.3142,27.3212,27.3001,27.3142,169700.0
2011-05-10 15:40:00,38.71,38.74,38.69,38.74,171400.0,27.3142,27.3353,27.3001,27.3353,171400.0
2011-05-10 15:45:00,38.74,38.74,38.69,38.72,336700.0,27.3353,27.3353,27.3001,27.3212,336700.0
2011-05-10 15:50:00,38.71,38.72,38.69,38.7,287400.0,27.3142,27.3212,27.3001,27.3071,287400.0
2011-05-10 15:55:00,38.7,38.74,38.69,38.74,342600.0,27.3071,27.3353,27.3001,27.3353,342600.0
2011-05-11 09:30:00,38.2,38.29,38.11,38.21,246400.0,27.2993,27.3637,27.235,27.3065,246400.0
2011-05-11 09:35:00,38.2,38.38,38.18,38.26,187900.0,27.2993,27.428,27.2851,27.3422,187900.0
2011-05-11 09:40:00,38.25,38.28,38.19,38.28,68300.0,27.3351,27.3565,27.2922,27.3565,68300.0
2011-05-11 09:45:00,38.27,38.31,38.26,38.31,70800.0,27.3494,27.378,27.3422,27.378,70800.0
2011-05-11 09:50:00,38.3,38.34,38.28,38.32,89600.0,27.3708,27.3994,27.3565,27.3851,89600.0
2011-05-11 09:55:00,38.32,38.33,38.26,38.26,77100.0,27.3851,27.3922,27.3422,27.3422,77100.0
2011-05-11 10:00:00,38.27,38.33,38.25,38.32,78200.0,27.3494,27.3922,27.3351,27.3851,78200.0
2011-05-11 10:05:00,38.33,38.39,38.32,38.39,180100.0,27.3922,27.4351,27.3851,27.4351,180100.0
2011-05-11 10:10:00,38.39,38.4,38.35,38.4,152100.0,27.4351,27.4423,27.4065,27.4423,152100.0
2011-05-11 10:15:00,38.4,38.51,38.39,38.51,135600.0,27.4423,27.5209,27.4351,27.5209,135600.0
2011-05-11 10:20:00,38.51,38.56,38.5,38.55,126100.0,27.5209,27.5566,27.5137,27.5495,126100.0
2011-05-11 10:25:00,38.55,38.69,38.54,38.68,242600.0,27.5495,27.6495,27.5423,27.6424,242600.0
2011-05-11 10:30:00,38.68,38.68,38.57,38.6,246900.0,27.6424,27.6424,27.5638,27.5852,246900.0
2011-05-11 10:35:00,38.6,38.63,38.59,38.61,274500.0,27.5852,27.6066,27.5781,27.5923,274500.0
2011-05-11 10:40:00,38.61,38.63,38.6,38.62,91200.0,27.5923,27.6066,27.5852,27.5995,91200.0
2011-05-11 10:45:00,38.62,38.65,38.57,38.58,354200.0,27.5995,27.6209,27.5638,27.5709,354200.0
2011-05-11 10:50:00,38.58,38.64,38.57,38.64,119300.0,27.5709,27.6138,27.5638,27.6138,119300.0
2011-05-11 10:55:00,38.64,38.65,38.61,38.61,73000.0,27.6138,27.6209,27.5923,27.5923,73000.0
2011-05-11 11:00:00,38.61,38.68,38.6,38.68,137200.0,27.5923,27.6424,27.5852,27.6424,137200.0
2011-05-11 11:05:00,38.67,38.68,38.59,38.59,51600.0,27.6352,27.6424,27.5781,27.5781,51600.0
2011-05-11 11:10:00,38.59,38.6,38.57,38.58,131100.0,27.5781,27.5852,27.5638,27.5709,131100.0
2011-05-11 11:15:00,38.57,38.59,38.54,38.59,80200.0,27.5638,27.5781,27.5423,27.5781,80200.0
2011-05-11 11:20:00,38.6,38.6,38.59,38.6,34500.0,27.5852,27.5852,27.5781,27.5852,34500.0
2011-05-11 11:25:00,38.6,38.6,38.52,38.53,51100.0,27.5852,27.5852,27.528,27.5352,51100.0
2011-05-11 11:30:00,38.52,38.54,38.49,38.5,100600.0,27.528,27.5423,27.5066,27.5137,100600.0
2011-05-11 11:35:00,38.5,38.5,38.45,38.45,82900.0,27.5137,27.5137,27.478,27.478,82900.0
2011-05-11 11:40:00,38.45,38.46,38.43,38.46,59500.0,27.478,27.4852,27.4637,27.4852,59500.0
2011-05-11 11:45:00,38.46,38.48,38.45,38.45,42700.0,27.4852,27.4994,27.478,27.478,42700.0
2011-05-11 11:50:00,38.45,38.46,38.43,38.44,38800.0,27.478,27.4852,27.4637,27.4709,38800.0
2011-05-11 11:55:00,38.44,38.44,38.4,38.42,53300.0,27.4709,27.4709,27.4423,27.4566,53300.0
2011-05-11 12:00:00,38.42,38.43,38.39,38.39,117700.0,27.4566,27.4637,27.4351,27.4351,117700.0
2011-05-11 12:05:00,38.4,38.42,38.39,38.41,62400.0,27.4423,27.4566,27.4351,27.4494,62400.0
2011-05-11 12:10:00,38.41,38.44,38.35,38.36,70700.0,27.4494,27.4709,27.4065,27.4137,70700.0
2011-05-11 12:15:00,38.36,38.38,38.29,38.31,131300.0,27.4137,27.428,27.3637,27.378,131300.0
2011-05-11 12:20:00,38.31,38.33,38.3,38.31,59300.0,27.378,27.3922,27.3708,27.378,59300.0
2011-05-11 12:25:00,38.3,38.33,38.3,38.3,74000.0,27.3708,27.3922,27.3708,27.3708,74000.0
2011-05-11 12:30:00,38.3,38.33,38.29,38.32,65500.0,27.3708,27.3922,27.3637,27.3851,65500.0
2011-05-11 12:35:00,38.33,38.36,38.32,38.36,97000.0,27.3922,27.4137,27.3851,27.4137,97000.0
2011-05-11 12:40:00,38.35,38.44,38.35,38.41,119200.0,27.4065,27.4709,27.4065,27.4494,119200.0
2011-05-11 12:45:00,38.41,38.43,38.38,38.39,122900.0,27.4494,27.4637,27.428,27.4351,122900.0
2011-05-11 12:50:00,38.39,38.48,38.38,38.48,126800.0,27.4351,27.4994,27.428,27.4994,126800.0
2011-05-11 12:55:00,38.47,38.49,38.44,38.46,140600.0,27.4923,27.5066,27.4709,27.4852,140600.0
2011-05-11 13:00:00,38.46,38.49,38.43,38.43,232400.0,27.4852,27.5066,27.4637,27.4637,232400.0
2011-05-11 13:05:00,38.43,38.46,38.4,38.41,52700.0,27.4637,27.4852,27.4423,27.4494,52700.0
2011-05-11 13:10:00,38.41,38.44,38.4,38.41,52900.0,27.4494,27.4709,27.4423,27.4494,52900.0
2011-05-11 13:15:00,38.41,38.42,38.4,38.4,49800.0,27.4494,27.4566,27.4423,27.4423,49800.0
2011-05-11 13:20:00,38.41,38.41,38.36,38.39,46600.0,27.4494,27.4494,27.4137,27.4351,46600.0
2011-05-11 13:25:00,38.39,38.44,38.35,38.4,74800.0,27.4351,27.4709,27.4065,27.4423,74800.0
2011-05-11 13:30:00,38.4,38.4,38.31,38.32,54000.0,27.4423,27.4423,27.378,27.3851,54000.0
2011-05-11 13:35:00,38.31,38.32,38.26,38.31,81300.0,27.378,27.3851,27.3422,27.378,81300.0
2011-05-11 13:40:00,38.32,38.37,38.29,38.36,110700.0,27.3851,27.4208,27.3637,27.4137,110700.0
2011-05-11 13:45:00,38.37,38.38,38.32,38.33,80500.0,27.4208,27.428,27.3851,27.3922,80500.0
2011-05-11 13:50:00,38.32,38.36,38.32,38.34,68400.0,27.3851,27.4137,27.3851,27.3994,68400.0
2011-05-11 13:55:00,38.35,38.37,38.32,38.34,46900.0,27.4065,27.4208,27.3851,27.3994,46900.0
2011-05-11 14:00:00,38.34,38.38,38.34,38.36,44200.0,27.3994,27.428,27.3994,27.4137,44200.0
2011-05-11 14:05:00,38.36,38.39,38.35,38.38,86900.0,27.4137,27.4351,27.4065,27.428,86900.0
2011-05-11 14:10:00,38.37,38.38,38.36,38.37,120900.0,27.4208,27.428,27.4137,27.4208,120900.0
2011-05-11 14:15:00,38.37,38.41,38.36,38.4,154700.0,27.4208,27.4494,27.4137,27.4423,154700.0
2011-05-11 14:20:00,38.4,38.42,38.38,38.41,128500.0,27.4423,27.4566,27.428,27.4494,128500.0
2011-05-11 14:25:00,38.4,38.48,38.39,38.41,199700.0,27.4423,27.4994,27.4351,27.4494,199700.0
2011-05-11 14:30:00,38.42,38.47,38.39,38.45,105000.0,27.4566,27.4923,27.4351,27.478,105000.0
2011-05-11 14:35:00,38.45,38.46,38.41,38.44,128600.0,27.478,27.4852,27.4494,27.4709,128600.0
2011-05-11 14:40:00,38.45,38.46,38.4,38.4,92500.0,27.478,27.4852,27.4423,27.4423,92500.0
2011-05-11 14:45:00,38.4,38.42,38.39,38.41,110500.0,27.4423,27.4566,27.4351,27.4494,110500.0
2011-05-11 14:50:00,38.42,38.42,38.39,38.4,81800.0,27.4566,27.4566,27.4351,27.4423,81800.0
2011-05-11 14:55:00,38.39,38.4,38.29,38.29,811100.0,27.4351,27.4423,27.3637,27.3637,811100.0
2011-05-11 15:00:00,38.29,38.37,38.28,38.37,227400.0,27.3637,27.4208,27.3565,27.4208,227400.0
2011-05-11 15:05:00,38.36,38.37,38.33,38.36,570500.0,27.4137,27.4208,27.3922,27.4137,570500.0
2011-05-11 15:10:00,38.35,38.36,38.32,38.34,185600.0,27.4065,27.4137,27.3851,27.3994,185600.0
2011-05-11 15:15:00,38.34,38.35,38.31,38.35,332200.0,27.3994,27.4065,27.378,27.4065,332200.0
2011-05-11 15:20:00,38.34,38.35,38.32,38.32,91800.0,27.3994,27.4065,27.3851,27.3851,91800.0
2011-05-11 15:25:00,38.33,38.33,38.29,38.29,55000.0,27.3922,27.3922,27.3637,27.3637,55000.0
2011-05-11 15:30:00,38.3,38.3,38.25,38.26,122300.0,27.3708,27.3708,27.3351,27.3422,122300.0
2011-05-11 15:35:00,38.25,38.27,38.21,38.23,208900.0,27.3351,27.3494,27.3065,27.3208,208900.0
2011-05-11 15:40:00,38.23,38.25,38.21,38.23,362300.0,27.3208,27.3351,27.3065,27.3208,362300.0
2011-05-11 15:45:00,38.23,38.26,38.22,38.24,229000.0,27.3208,27.3422,27.3136,27.3279,229000.0
2011-05-11 15:50:00,38.24,38.29,38.23,38.27,395800.0,27.3279,27.3637,27.3208,27.3494,395800.0
2011-05-11 15:55:00,38.27,38.32,38.26,38.28,504500.0,27.3494,27.3851,27.3422,27.3565,504500.0
2011-05-12 09:30:00,38.22,38.32,38.2,38.3,104700.0,27.3136,27.3851,27.2993,27.3708,104700.0
2011-05-12 09:35:00,38.29,38.32,38.17,38.2,111600.0,27.3637,27.3851,27.2779,27.2993,111600.0
2011-05-12 09:40:00,38.2,38.29,38.19,38.28,84100.0,27.2993,27.3637,27.2922,27.3565,84100.0
2011-05-12 09:45:00,38.27,38.32,38.24,38.3,92800.0,27.3494,27.3851,27.3279,27.3708,92800.0
2011-05-12 09:50:00,38.3,38.31,38.28,38.31,66600.0,27.3708,27.378,27.3565,27.378,66600.0
2011-05-12 09:55:00,38.31,38.33,38.29,38.32,55600.0,27.378,27.3922,27.3637,27.3851,55600.0
2011-05-12 10:00:00,38.33,38.33,38.3,38.32,96100.0,27.3922,27.3922,27.3708,27.3851,96100.0
2011-05-12 10:05:00,38.32,38.39,38.31,38.39,79700.0,27.3851,27.4351,27.378,27.4351,79700.0
2011-05-12 10:10:00,38.39,38.4,38.35,38.36,60800.0,27.4351,27.4423,27.4065,27.4137,60800.0
2011-05-12 10:15:00,38.36,38.38,38.35,38.37,73200.0,27.4137,27.428,27.4065,27.4208,73200.0
2011-05-12 10:20:00,38.37,38.38,38.33,38.36,68100.0,27.4208,27.428,27.3922,27.4137,68100.0
2011-05-12 10:25:00,38.37,38.4,38.36,38.39,52000.0,27.4208,27.4423,27.4137,27.4351,52000.0
2011-05-12 10:30:00,38.39,38.43,38.36,38.38,94100.0,27.4351,27.4637,27.4137,27.428,94100.0
2011-05-12 10:35:00,38.38,38.39,38.34,38.36,127000.0,27.428,27.4351,27.3994,27.4137,127000.0
2011-05-12 10:40:00,38.37,38.42,38.37,38.4,45400.0,27.4208,27.4566,27.4208,27.4423,45400.0
2011-05-12 10:45:00,38.4,38.41,38.36,38.36,207700.0,27.4423,27.4494,27.4137,27.4137,207700.0
2011-05-12 10:50:00,38.36,38.38,38.33,38.37,195400.0,27.4137,27.428,27.3922,27.4208,195400.0
2011-05-12 10:55:00,38.37,38.39,38.35,38.36,93100.0,27.4208,27.4351,27.4065,27.4137,93100.0
2011-05-12 11:00:00,38.36,38.38,38.32,38.34,169900.0,27.4137,27.428,27.3851,27.3994,169900.0
2011-05-12 11:05:00,38.34,38.39,38.34,38.34,211900.0,27.3994,27.4351,27.3994,27.3994,211900.0
2011-05-12 11:10:00,38.34,38.35,38.34,38.35,56500.0,27.3994,27.4065,27.3994,27.4065,56500.0
2011-05-12 11:15:00,38.35,38.36,38.34,38.36,32300.0,27.4065,27.4137,27.3994,27.4137,32300.0
2011-05-12 11:20:00,38.36,38.39,38.34,38.39,68500.0,27.4137,27.4351,27.3994,27.4351,68500.0
2011-05-12 11:25:00,38.39,38.39,38.35,38.38,95400.0,27.4351,27.4351,27.4065,27.428,95400.0
2011-05-12 11:30:00,38.38,38.42,38.37,38.42,154100.0,27.428,27.4566,27.4208,27.4566,154100.0
2011-05-12 11:35:00,38.42,38.45,38.41,38.44,36500.0,27.4566,27.478,27.4494,27.4709,36500.0
2011-05-12 11:40:00,38.44,38.48,38.42,38.43,88900.0,27.4709,27.4994,27.4566,27.4637,88900.0
2011-05-12 11:45:00,38.43,38.44,38.43,38.44,56700.0,27.4637,27.4709,27.4637,27.4709,56700.0
2011-05-12 11:50:00,38.44,38.44,38.42,38.42,57600.0,27.4709,27.4709,27.4566,27.4566,57600.0
2011-05-12 11:55:00,38.42,38.43,38.4,38.42,32100.0,27.4566,27.4637,27.4423,27.4566,32100.0
2011-05-12 12:00:00,38.41,38.44,38.41,38.44,107700.0,27.4494,27.4709,27.4494,27.4709,107700.0
2011-05-12 12:05:00,38.43,38.48,38.43,38.48,87200.0,27.4637,27.4994,27.4637,27.4994,87200.0
2011-05-12 12:10:00,38.47,38.48,38.47,38.48,19800.0,27.4923,27.4994,27.4923,27.4994,19800.0
2011-05-12 12:15:00,38.48,38.5,38.47,38.5,69100.0,27.4994,27.5137,27.4923,27.5137,69100.0
2011-05-12 12:20:00,38.49,38.56,38.48,38.56,103900.0,27.5066,27.5566,27.4994,27.5566,103900.0
2011-05-12 12:25:00,38.55,38.58,38.54,38.58,32500.0,27.5495,27.5709,27.5423,27.5709,32500.0
2011-05-12 12:30:00,38.58,38.59,38.54,38.58,49400.0,27.5709,27.5781,27.5423,27.5709,49400.0
2011-05-12 12:35:00,38.58,38.58,38.54,38.55,60800.0,27.5709,27.5709,27.5423,27.5495,60800.0
2011-05-12 12:40:00,38.55,38.57,38.53,38.55,99300.0,27.5495,27.5638,27.5352,27.5495,99300.0
2011-05-12 12:45:00,38.56,38.57,38.54,38.55,150600.0,27.5566,27.5638,27.5423,27.5495,150600.0
2011-05-12 12:50:00,38.56,38.59,38.54,38.58,88300.0,27.5566,27.5781,27.5423,27.5709,88300.0
2011-05-12 12:55:00,38.59,38.66,38.58,38.65,192100.0,27.5781,27.6281,27.5709,27.6209,192100.0
2011-05-12 13:00:00,38.65,38.75,38.65,38.73,143000.0,27.6209,27.6924,27.6209,27.6781,143000.0
2011-05-12 13:05:00,38.74,38.75,38.73,38.74,75200.0,27.6853,27.6924,27.6781,27.6853,75200.0
2011-05-12 13:10:00,38.75,38.75,38.74,38.75,13700.0,27.6924,27.6924,27.6853,27.6924,13700.0
2011-05-12 13:15:00,38.75,38.8,38.75,38.8,167500.0,27.6924,27.7281,27.6924,27.7281,167500.0
2011-05-12 13:20:00,38.8,38.85,38.8,38.84,99100.0,27.7281,27.7639,27.7281,27.7567,99100.0
2011-05-12 13:25:00,38.83,38.84,38.8,38.82,77400.0,27.7496,27.7567,27.7281,27.7424,77400.0
2011-05-12 13:30:00,38.82,38.87,38.8,38.85,69700.0,27.7424,27.7782,27.7281,27.7639,69700.0
2011-05-12 13:35:00,38.84,38.89,38.84,38.87,73900.0,27.7567,27.7924,27.7567,27.7782,73900.0
2011-05-12 13:40:00,38.87,38.87,38.83,38.86,30600.0,27.7782,27.7782,27.7496,27.771,30600.0
2011-05-12 13:45:00,38.85,38.89,38.85,38.87,39100.0,27.7639,27.7924,27.7639,27.7782,39100.0
2011-05-12 13:50:00,38.87,38.9,38.86,38.87,86500.0,27.7782,27.7996,27.771,27.7782,86500.0
2011-05-12 13:55:00,38.88,38.89,38.85,38.88,42900.0,27.7853,27.7924,27.7639,27.7853,42900.0
2011-05-12 14:00:00,38.87,38.89,38.84,38.84,44100.0,27.7782,27.7924,27.7567,27.7567,44100.0
2011-05-12 14:05:00,38.84,38.93,38.84,38.86,190100.0,27.7567,27.821,27.7567,27.771,190100.0
2011-05-12 14:10:00,38.86,38.87,38.77,38.78,134900.0,27.771,27.7782,27.7067,27.7138,134900.0
2011-05-12 14:15:00,38.77,38.79,38.74,38.75,131800.0,27.7067,27.721,27.6853,27.6924,131800.0
2011-05-12 14:20:00,38.75,38.79,38.73,38.79,51600.0,27.6924,27.721,27.6781,27.721,51600.0
2011-05-12 14:25:00,38.79,38.81,38.75,38.77,88300.0,27.721,27.7353,27.6924,27.7067,88300.0
2011-05-12 14:30:00,38.76,38.8,38.76,38.8,54400.0,27.6995,27.7281,27.6995,27.7281,54400.0
2011-05-12 14:35:00,38.8,38.8,38.78,38.79,46500.0,27.7281,27.7281,27.7138,27.721,46500.0
2011-05-12 14:40:00,38.78,38.8,38.77,38.8,53200.0,27.7138,27.7281,27.7067,27.7281,53200.0
2011-05-12 14:45:00,38.8,38.82,38.79,38.81,52000.0,27.7281,27.7424,27.721,27.7353,52000.0
2011-05-12 14:50:00,38.81,38.82,38.77,38.79,66700.0,27.7353,27.7424,27.7067,27.721,66700.0
2011-05-12 14:55:00,38.79,38.79,38.74,38.74,118600.0,27.721,27.721,27.6853,27.6853,118600.0
2011-05-12 15:00:00,38.75,38.76,38.72,38.76,71800.0,27.6924,27.6995,27.671,27.6995,71800.0
2011-05-12 15:05:00,38.76,38.83,38.75,38.81,108300.0,27.6995,27.7496,27.6924,27.7353,108300.0
2011-05-12 15:10:00,38.82,38.86,38.82,38.85,48100.0,27.7424,27.771,27.7424,27.7639,48100.0
2011-05-12 15:15:00,38.84,38.9,38.84,38.86,78000.0,27.7567,27.7996,27.7567,27.771,78000.0
2011-05-12 15:20:00,38.85,38.87,38.83,38.83,64600.0,27.7639,27.7782,27.7496,27.7496,64600.0
2011-05-12 15:25:00,38.83,38.88,38.82,38.86,62600.0,27.7496,27.7853,27.7424,27.771,62600.0
2011-05-12 15:30:00,38.86,38.89,38.82,38.83,91700.0,27.771,27.7924,27.7424,27.7496,91700.0
2011-05-12 15:35:00,38.84,38.84,38.79,38.81,114300.0,27.7567,27.7567,27.721,27.7353,114300.0
2011-05-12 15:40:00,38.82,38.85,38.78,38.84,94500.0,27.7424,27.7639,27.7138,27.7567,94500.0
2011-05-12 15:45:00,38.84,38.84,38.81,38.83,145400.0,27.7567,27.7567,27.7353,27.7496,145400.0
2011-05-12 15:50:00,38.83,38.85,38.81,38.81,223200.0,27.7496,27.7639,27.7353,27.7353,223200.0
2011-05-12 15:55:00,38.81,38.82,38.76,38.78,332600.0,27.7353,27.7424,27.6995,27.7138,332600.0
2011-05-13 09:30:00,38.77,38.88,38.76,38.81,228100.0,27.7067,27.7853,27.6995,27.7353,228100.0
2011-05-13 09:35:00,38.81,38.91,38.78,38.91,75400.0,27.7353,27.8067,27.7138,27.8067,75400.0
2011-05-13 09:40:00,38.9,39.0,38.89,39.0,180200.0,27.7996,27.8711,27.7924,27.8711,180200.0
2011-05-13 09:45:00,38.99,39.0,38.9,38.94,159900.0,27.8639,27.8711,27.7996,27.8282,159900.0
2011-05-13 09:50:00,38.93,38.94,38.91,38.93,44500.0,27.821,27.8282,27.8067,27.821,44500.0
2011-05-13 09:55:00,38.94,39.0,38.94,38.99,132600.0,27.8282,27.8711,27.8282,27.8639,132600.0
2011-05-13 10:00:00,38.98,39.0,38.94,38.96,111800.0,27.8568,27.8711,27.8282,27.8425,111800.0
2011-05-13 10:05:00,38.95,38.99,38.94,38.97,71700.0,27.8353,27.8639,27.8282,27.8496,71700.0
2011-05-13 10:10:00,38.96,38.99,38.96,38.99,65000.0,27.8425,27.8639,27.8425,27.8639,65000.0
2011-05-13 10:15:00,38.99,39.04,38.98,39.01,165200.0,27.8639,27.8996,27.8568,27.8782,165200.0
2011-05-13 10:20:00,39.01,39.04,39.0,39.02,59600.0,27.8782,27.8996,27.8711,27.8854,59600.0
2011-05-13 10:25:00,39.02,39.03,38.96,38.99,139500.0,27.8854,27.8925,27.8425,27.8639,139500.0
2011-05-13 10:30:00,38.98,38.98,38.91,38.94,84400.0,27.8568,27.8568,27.8067,27.8282,84400.0
2011-05-13 10:35:00,38.94,39.0,38.94,38.99,62800.0,27.8282,27.8711,27.8282,27.8639,62800.0
2011-05-13 10:40:00,39.0,39.0,38.93,38.97,68500.0,27.8711,27.8711,27.821,27.8496,68500.0
2011-05-13 10:45:00,38.96,38.96,38.93,38.95,34000.0,27.8425,27.8425,27.821,27.8353,34000.0
2011-05-13 10:50:00,38.95,38.95,38.91,38.93,31800.0,27.8353,27.8353,27.8067,27.821,31800.0
2011-05-13 10:55:00,38.92,38.93,38.87,38.87,49600.0,27.8139,27.821,27.7782,27.7782,49600.0
2011-05-13 11:00:00,38.87,38.88,38.8,38.81,87400.0,27.7782,27.7853,27.7281,27.7353,87400.0
2011-05-13 11:05:00,38.8,38.83,38.8,38.83,51200.0,27.7281,27.7496,27.7281,27.7496,51200.0
2011-05-13 11:10:00,38.83,38.86,38.82,38.86,28600.0,27.7496,27.771,27.7424,27.771,28600.0
2011-05-13 11:15:00,38.86,38.89,38.83,38.84,42000.0,27.771,27.7924,27.7496,27.7567,42000.0
2011-05-13 11:20:00,38.83,38.85,38.77,38.84,82900.0,27.7496,27.7639,27.7067,27.7567,82900.0
2011-05-13 11:25:00,38.83,38.9,38.83,38.9,73600.0,27.7496,27.7996,27.7496,27.7996,73600.0
2011-05-13 11:30:00,38.89,38.9,38.88,38.89,31500.0,27.7924,27.7996,27.7853,27.7924,31500.0
2011-05-13 11:35:00,38.88,38.92,38.88,38.91,44000.0,27.7853,27.8139,27.7853,27.8067,44000.0
2011-05-13 11:40:00,38.91,38.92,38.9,38.91,32500.0,27.8067,27.8139,27.7996,27.8067,32500.0
2011-05-13 11:45:00,38.91,38.91,38.87,38.88,58300.0,27.8067,27.8067,27.7782,27.7853,58300.0
2011-05-13 11:50:00,38.88,38.91,38.87,38.87,23100.0,27.7853,27.8067,27.7782,27.7782,23100.0
2011-05-13 11:55:00,38.88,38.91,38.85,38.87,56400.0,27.7853,27.8067,27.7639,27.7782,56400.0
2011-05-13 12:00:00,38.87,38.9,38.83,38.87,77500.0,27.7782,27.7996,27.7496,27.7782,77500.0
2011-05-13 12:05:00,38.86,38.89,38.79,38.8,43300.0,27.771,27.7924,27.721,27.7281,43300.0
2011-05-13 12:10:00,38.79,38.82,38.72,38.72,81500.0,27.721,27.7424,27.671,27.671,81500.0
2011-05-13 12:15:00,38.72,38.77,38.7,38.75,85400.0,27.671,27.7067,27.6567,27.6924,85400.0
2011-05-13 12:20:00,38.76,38.77,38.72,38.76,92300.0,27.6995,27.7067,27.671,27.6995,92300.0
2011-05-13 12:25:00,38.76,38.83,38.76,38.83,208800.0,27.6995,27.7496,27.6995,27.7496,208800.0
2011-05-13 12:30:00,38.83,38.84,38.78,38.82,75000.0,27.7496,27.7567,27.7138,27.7424,75000.0
2011-05-13 12:35:00,38.82,38.83,38.81,38.81,23700.0,27.7424,27.7496,27.7353,27.7353,23700.0
2011-05-13 12:40:00,38.81,38.83,38.79,38.82,70900.0,27.7353,27.7496,27.721,27.7424,70900.0
2011-05-13 12:45:00,38.82,38.86,38.82,38.84,53900.0,27.7424,27.771,27.7424,27.7567,53900.0
2011-05-13 12:50:00,38.85,38.87,38.84,38.85,67500.0,27.7639,27.7782,27.7567,27.7639,67500.0
2011-05-13 12:55:00,38.87,38.87,38.79,38.8,77600.0,27.7782,27.7782,27.721,27.7281,77600.0
2011-05-13 13:00:00,38.81,38.83,38.78,38.79,77700.0,27.7353,27.7496,27.7138,27.721,77700.0
2011-05-13 13:05:00,38.79,38.82,38.78,38.81,43600.0,27.721,27.7424,27.7138,27.7353,43600.0
2011-05-13 13:10:00,38.8,38.82,38.79,38.81,39400.0,27.7281,27.7424,27.721,27.7353,39400.0
2011-05-13 13:15:00,38.8,38.83,38.8,38.83,11400.0,27.7281,27.7496,27.7281,27.7496,11400.0
2011-05-13 13:20:00,38.83,38.87,38.83,38.87,24500.0,27.7496,27.7782,27.7496,27.7782,24500.0
2011-05-13 13:25:00,38.87,38.87,38.76,38.77,150600.0,27.7782,27.7782,27.6995,27.7067,150600.0
2011-05-13 13:30:00,38.77,38.81,38.77,38.79,114200.0,27.7067,27.7353,27.7067,27.721,114200.0
2011-05-13 13:35:00,38.79,38.81,38.78,38.79,53700.0,27.721,27.7353,27.7138,27.721,53700.0
2011-05-13 13:40:00,38.78,38.8,38.76,38.78,36700.0,27.7138,27.7281,27.6995,27.7138,36700.0
2011-05-13 13:45:00,38.77,38.78,38.76,38.76,47800.0,27.7067,27.7138,27.6995,27.6995,47800.0
2011-05-13 13:50:00,38.77,38.77,38.74,38.76,59000.0,27.7067,27.7067,27.6853,27.6995,59000.0
2011-05-13 13:55:00,38.76,38.78,38.75,38.76,39200.0,27.6995,27.7138,27.6924,27.6995,39200.0
2011-05-13 14:00:00,38.75,38.76,38.75,38.76,23900.0,27.6924,27.6995,27.6924,27.6995,23900.0
2011-05-13 14:05:00,38.76,38.77,38.75,38.76,42100.0,27.6995,27.7067,27.6924,27.6995,42100.0
2011-05-13 14:10:00,38.76,38.81,38.75,38.81,118000.0,27.6995,27.7353,27.6924,27.7353,118000.0
2011-05-13 14:15:00,38.81,38.91,38.81,38.9,214000.0,27.7353,27.8067,27.7353,27.7996,214000.0
2011-05-13 14:20:00,38.91,38.97,38.91,38.97,62900.0,27.8067,27.8496,27.8067,27.8496,62900.0
2011-05-13 14:25:00,38.97,38.98,38.96,38.97,124700.0,27.8496,27.8568,27.8425,27.8496,124700.0
2011-05-13 14:30:00,38.97,39.0,38.97,38.99,61800.0,27.8496,27.8711,27.8496,27.8639,61800.0
2011-05-13 14:35:00,38.99,39.0,38.98,39.0,68600.0,27.8639,27.8711,27.8568,27.8711,68600.0
2011-05-13 14:40:00,39.0,39.01,38.97,38.98,139300.0,27.8711,27.8782,27.8496,27.8568,139300.0
2011-05-13 14:45:00,38.97,38.98,38.97,38.98,33100.0,27.8496,27.8568,27.8496,27.8568,33100.0
2011-05-13 14:50:00,38.98,39.0,38.97,39.0,57700.0,27.8568,27.8711,27.8496,27.8711,57700.0
2011-05-13 14:55:00,39.0,39.0,38.95,38.96,113000.0,27.8711,27.8711,27.8353,27.8425,113000.0
2011-05-13 15:00:00,38.96,39.0,38.96,39.0,85800.0,27.8425,27.8711,27.8425,27.8711,85800.0
2011-05-13 15:05:00,39.0,39.0,38.99,39.0,48100.0,27.8711,27.8711,27.8639,27.8711,48100.0
2011-05-13 15:10:00,38.99,39.0,38.98,39.0,105800.0,27.8639,27.8711,27.8568,27.8711,105800.0
2011-05-13 15:15:00,39.0,39.0,38.97,38.98,57200.0,27.8711,27.8711,27.8496,27.8568,57200.0
2011-05-13 15:20:00,38.97,38.98,38.96,38.96,39600.0,27.8496,27.8568,27.8425,27.8425,39600.0
2011-05-13 15:25:00,38.96,38.96,38.9,38.95,229300.0,27.8425,27.8425,27.7996,27.8353,229300.0
2011-05-13 15:30:00,38.95,38.96,38.94,38.96,51700.0,27.8353,27.8425,27.8282,27.8425,51700.0
2011-05-13 15:35:00,38.96,39.0,38.95,38.96,201500.0,27.8425,27.8711,27.8353,27.8425,201500.0
2011-05-13 15:40:00,38.96,38.97,38.93,38.94,84500.0,27.8425,27.8496,27.821,27.8282,84500.0
2011-05-13 15:45:00,38.94,38.94,38.89,38.91,210900.0,27.8282,27.8282,27.7924,27.8067,210900.0
2011-05-13 15:50:00,38.91,38.97,38.87,38.94,245900.0,27.8067,27.8496,27.7782,27.8282,245900.0
2011-05-13 15:55:00,38.94,38.95,38.91,38.94,234300.0,27.8282,27.8353,27.8067,27.8282,234300.0
2011-05-16 09:30:00,38.95,38.99,38.89,38.95,166900.0,27.8353,27.8639,27.7924,27.8353,166900.0
2011-05-16 09:35:00,38.96,39.07,38.95,39.01,230500.0,27.8425,27.9211,27.8353,27.8782,230500.0
2011-05-16 09:40:00,39.0,39.1,39.0,39.04,176400.0,27.8711,27.9425,27.8711,27.8996,176400.0
2011-05-16 09:45:00,39.04,39.05,38.97,39.03,120000.0,27.8996,27.9068,27.8496,27.8925,120000.0
2011-05-16 09:50:00,39.02,39.04,38.99,39.04,116500.0,27.8854,27.8996,27.8639,27.8996,116500.0
2011-05-16 09:55:00,39.03,39.06,39.01,39.06,168600.0,27.8925,27.9139,27.8782,27.9139,168600.0
2011-05-16 10:00:00,39.06,39.15,39.05,39.13,331200.0,27.9139,27.9783,27.9068,27.964,331200.0
2011-05-16 10:05:00,39.14,39.22,39.13,39.2,178100.0,27.9711,28.0283,27.964,28.014,178100.0
2011-05-16 10:10:00,39.21,39.29,39.21,39.27,214000.0,28.0211,28.0783,28.0211,28.064,214000.0
2011-05-16 10:15:00,39.27,39.3,39.25,39.29,80600.0,28.064,28.0855,28.0497,28.0783,80600.0
2011-05-16 10:20:00,39.28,39.3,39.23,39.25,125700.0,28.0712,28.0855,28.0354,28.0497,125700.0
2011-05-16 10:25:00,39.25,39.3,39.24,39.28,132100.0,28.0497,28.0855,28.0426,28.0712,132100.0
2011-05-16 10:30:00,39.28,39.3,39.27,39.27,150600.0,28.0712,28.0855,28.064,28.064,150600.0
2011-05-16 10:35:00,39.27,39.3,39.27,39.29,77200.0,28.064,28.0855,28.064,28.0783,77200.0
2011-05-16 10:40:00,39.3,39.34,39.29,39.31,108600.0,28.0855,28.114,28.0783,28.0926,108600.0
2011-05-16 10:45:00,39.32,39.33,39.28,39.31,63800.0,28.0997,28.1069,28.0712,28.0926,63800.0
2011-05-16 10:50:00,39.31,39.35,39.29,39.33,65500.0,28.0926,28.1212,28.0783,28.1069,65500.0
2011-05-16 10:55:00,39.32,39.37,39.32,39.36,77000.0,28.0997,28.1355,28.0997,28.1283,77000.0
2011-05-16 11:00:00,39.36,39.39,39.34,39.37,148000.0,28.1283,28.1498,28.114,28.1355,148000.0
2011-05-16 11:05:00,39.37,39.39,39.37,39.38,47300.0,28.1355,28.1498,28.1355,28.1426,47300.0
2011-05-16 11:10:00,39.39,39.4,39.37,39.4,40100.0,28.1498,28.1569,28.1355,28.1569,40100.0
2011-05-16 11:15:00,39.39,39.4,39.37,39.4,43400.0,28.1498,28.1569,28.1355,28.1569,43400.0
2011-05-16 11:20:00,39.39,39.4,39.34,39.34,64200.0,28.1498,28.1569,28.114,28.114,64200.0
2011-05-16 11:25:00,39.35,39.35,39.32,39.35,65100.0,28.1212,28.1212,28.0997,28.1212,65100.0
2011-05-16 11:30:00,39.34,39.35,39.31,39.33,69300.0,28.114,28.1212,28.0926,28.1069,69300.0
2011-05-16 11:35:00,39.32,39.33,39.29,39.31,55500.0,28.0997,28.1069,28.0783,28.0926,55500.0
2011-05-16 11:40:00,39.3,39.35,39.3,39.34,108400.0,28.0855,28.1212,28.0855,28.114,108400.0
2011-05-16 11:45:00,39.34,39.34,39.32,39.33,24500.0,28.114,28.114,28.0997,28.1069,24500.0
2011-05-16 11:50:00,39.32,39.35,39.3,39.35,56700.0,28.0997,28.1212,28.0855,28.1212,56700.0
2011-05-16 11:55:00,39.34,39.35,39.31,39.33,40200.0,28.114,28.1212,28.0926,28.1069,40200.0
2011-05-16 12:00:00,39.32,39.33,39.29,39.3,40700.0,28.0997,28.1069,28.0783,28.0855,40700.0
2011-05-16 12:05:00,39.29,39.3,39.24,39.24,44700.0,28.0783,28.0855,28.0426,28.0426,44700.0
2011-05-16 12:10:00,39.25,39.27,39.21,39.26,191700.0,28.0497,28.064,28.0211,28.0569,191700.0
2011-05-16 12:15:00,39.26,39.27,39.23,39.24,57900.0,28.0569,28.064,28.0354,28.0426,57900.0
2011-05-16 12:20:00,39.25,39.26,39.23,39.24,67800.0,28.0497,28.0569,28.0354,28.0426,67800.0
2011-05-16 12:25:00,39.23,39.24,39.21,39.21,55600.0,28.0354,28.0426,28.0211,28.0211,55600.0
2011-05-16 12:30:00,39.21,39.25,39.2,39.24,55900.0,28.0211,28.0497,28.014,28.0426,55900.0
2011-05-16 12:35:00,39.24,39.24,39.22,39.23,32800.0,28.0426,28.0426,28.0283,28.0354,32800.0
2011-05-16 12:40:00,39.23,39.25,39.22,39.22,56000.0,28.0354,28.0497,28.0283,28.0283,56000.0
2011-05-16 12:45:00,39.22,39.23,39.14,39.15,73800.0,28.0283,28.0354,27.9711,27.9783,73800.0
2011-05-16 12:50:00,39.16,39.19,39.14,39.18,89500.0,27.9854,28.0068,27.9711,27.9997,89500.0
2011-05-16 12:55:00,39.19,39.19,39.13,39.17,71500.0,28.0068,28.0068,27.964,27.9925,71500.0
2011-05-16 13:00:00,39.18,39.18,39.13,39.14,75300.0,27.9997,27.9997,27.964,27.9711,75300.0
2011-05-16 13:05:00,39.14,39.16,39.13,39.14,60000.0,27.9711,27.9854,27.964,27.9711,60000.0
2011-05-16 13:10:00,39.15,39.15,39.13,39.13,68900.0,27.9783,27.9783,27.964,27.964,68900.0
2011-05-16 13:15:00,39.13,39.14,39.1,39.12,68400.0,27.964,27.9711,27.9425,27.9568,68400.0
2011-05-16 13:20:00,39.13,39.13,39.1,39.11,32300.0,27.964,27.964,27.9425,27.9497,32300.0
2011-05-16 13:25:00,39.1,39.12,39.1,39.1,47500.0,27.9425,27.9568,27.9425,27.9425,47500.0
2011-05-16 13:30:00,39.11,39.13,39.09,39.1,135400.0,27.9497,27.964,27.9354,27.9425,135400.0
2011-05-16 13:35:00,39.1,39.11,39.08,39.1,83400.0,27.9425,27.9497,27.9282,27.9425,83400.0
2011-05-16 13:40:00,39.09,39.12,39.07,39.1,94500.0,27.9354,27.9568,27.9211,27.9425,94500.0
2011-05-16 13:45:00,39.1,39.12,39.08,39.08,69800.0,27.9425,27.9568,27.9282,27.9282,69800.0
2011-05-16 13:50:00,39.09,39.09,39.05,39.08,76200.0,27.9354,27.9354,27.9068,27.9282,76200.0
2011-05-16 13:55:00,39.08,39.11,39.07,39.08,62100.0,27.9282,27.9497,27.9211,27.9282,62100.0
2011-05-16 14:00:00,39.08,39.12,39.07,39.1,55300.0,27.9282,27.9568,27.9211,27.9425,55300.0
2011-05-16 14:05:00,39.11,39.15,39.1,39.14,109100.0,27.9497,27.9783,27.9425,27.9711,109100.0
2011-05-16 14:10:00,39.15,39.16,39.09,39.12,79700.0,27.9783,27.9854,27.9354,27.9568,79700.0
2011-05-16 14:15:00,39.12,39.15,39.11,39.14,60200.0,27.9568,27.9783,27.9497,27.9711,60200.0
2011-05-16 14:20:00,39.14,39.19,39.13,39.14,113200.0,27.9711,28.0068,27.964,27.9711,113200.0
2011-05-16 14:25:00,39.13,39.16,39.13,39.15,85700.0,27.964,27.9854,27.964,27.9783,85700.0
2011-05-16 14:30:00,39.16,39.16,39.11,39.13,78600.0,27.9854,27.9854,27.9497,27.964,78600.0
2011-05-16 14:35:00,39.13,39.14,39.1,39.12,45900.0,27.964,27.9711,27.9425,27.9568,45900.0
2011-05-16 14:40:00,39.12,39.13,39.1,39.11,83200.0,27.9568,27.964,27.9425,27.9497,83200.0
2011-05-16 14:45:00,39.11,39.13,39.1,39.1,46800.0,27.9497,27.964,27.9425,27.9425,46800.0
2011-05-16 14:50:00,39.1,39.11,39.1,39.1,55000.0,27.9425,27.9497,27.9425,27.9425,55000.0
2011-05-16 14:55:00,39.1,39.16,39.1,39.15,57500.0,27.9425,27.9854,27.9425,27.9783,57500.0
2011-05-16 15:00:00,39.15,39.2,39.14,39.2,59000.0,27.9783,28.014,27.9711,28.014,59000.0
2011-05-16 15:05:00,39.2,39.27,39.19,39.26,219100.0,28.014,28.064,28.0068,28.0569,219100.0
2011-05-16 15:10:00,39.26,39.31,39.25,39.28,127000.0,28.0569,28.0926,28.0497,28.0712,127000.0
2011-05-16 15:15:00,39.28,39.29,39.22,39.23,128300.0,28.0712,28.0783,28.0283,28.0354,128300.0
2011-05-16 15:20:00,39.23,39.24,39.2,39.23,116700.0,28.0354,28.0426,28.014,28.0354,116700.0
2011-05-16 15:25:00,39.23,39.25,39.2,39.21,77700.0,28.0354,28.0497,28.014,28.0211,77700.0
2011-05-16 15:30:00,39.2,39.22,39.19,39.22,78200.0,28.014,28.0283,28.0068,28.0283,78200.0
2011-05-16 15:35:00,39.22,39.22,39.17,39.17,110300.0,28.0283,28.0283,27.9925,27.9925,110300.0
2011-05-16 15:40:00,39.17,39.18,39.14,39.15,180400.0,27.9925,27.9997,27.9711,27.9783,180400.0
2011-05-16 15:45:00,39.16,39.16,39.09,39.12,274900.0,27.9854,27.9854,27.9354,27.9568,274900.0
2011-05-16 15:50:00,39.12,39.14,39.1,39.14,232300.0,27.9568,27.9711,27.9425,27.9711,232300.0
2011-05-16 15:55:00,39.14,39.15,39.11,39.13,365800.0,27.9711,27.9783,27.9497,27.964,365800.0
2011-05-17 09:30:00,38.97,38.97,38.88,38.97,185100.0,27.8496,27.8496,27.7853,27.8496,185100.0
2011-05-17 09:35:00,38.96,39.05,38.92,39.03,82400.0,27.8425,27.9068,27.8139,27.8925,82400.0
2011-05-17 09:40:00,39.03,39.04,38.89,38.95,65200.0,27.8925,27.8996,27.7924,27.8353,65200.0
2011-05-17 09:45:00,38.95,38.98,38.92,38.95,63000.0,27.8353,27.8568,27.8139,27.8353,63000.0
2011-05-17 09:50:00,38.95,38.98,38.93,38.98,53200.0,27.8353,27.8568,27.821,27.8568,53200.0
2011-05-17 09:55:00,38.98,39.05,38.97,39.05,46700.0,27.8568,27.9068,27.8496,27.9068,46700.0
2011-05-17 10:00:00,39.05,39.06,39.0,39.0,43500.0,27.9068,27.9139,27.8711,27.8711,43500.0
2011-05-17 10:05:00,39.0,39.01,38.96,38.98,90700.0,27.8711,27.8782,27.8425,27.8568,90700.0
2011-05-17 10:10:00,38.98,38.99,38.94,38.99,158200.0,27.8568,27.8639,27.8282,27.8639,158200.0
2011-05-17 10:15:00,38.99,39.08,38.98,39.08,58700.0,27.8639,27.9282,27.8568,27.9282,58700.0
2011-05-17 10:20:00,39.07,39.1,39.05,39.1,48000.0,27.9211,27.9425,27.9068,27.9425,48000.0
2011-05-17 10:25:00,39.1,39.14,39.09,39.11,39100.0,27.9425,27.9711,27.9354,27.9497,39100.0
2011-05-17 10:30:00,39.12,39.15,39.08,39.08,71000.0,27.9568,27.9783,27.9282,27.9282,71000.0
2011-05-17 10:35:00,39.08,39.09,39.02,39.02,71000.0,27.9282,27.9354,27.8854,27.8854,71000.0
2011-05-17 10:40:00,39.02,39.04,39.0,39.01,54100.0,27.8854,27.8996,27.8711,27.8782,54100.0
2011-05-17 10:45:00,39.01,39.02,39.0,39.01,47100.0,27.8782,27.8854,27.8711,27.8782,47100.0
2011-05-17 10:50:00,39.01,39.02,38.98,38.99,71300.0,27.8782,27.8854,27.8568,27.8639,71300.0
2011-05-17 10:55:00,38.99,39.05,38.99,39.04,37400.0,27.8639,27.9068,27.8639,27.8996,37400.0
2011-05-17 11:00:00,39.05,39.06,39.02,39.06,48800.0,27.9068,27.9139,27.8854,27.9139,48800.0
2011-05-17 11:05:00,39.05,39.05,39.0,39.01,55500.0,27.9068,27.9068,27.8711,27.8782,55500.0
2011-05-17 11:10:00,39.01,39.03,39.0,39.03,58000.0,27.8782,27.8925,27.8711,27.8925,58000.0
2011-05-17 11:15:00,39.03,39.03,38.99,39.01,60300.0,27.8925,27.8925,27.8639,27.8782,60300.0
2011-05-17 11:20:00,39.02,39.02,39.0,39.0,75900.0,27.8854,27.8854,27.8711,27.8711,75900.0
2011-05-17 11:25:00,39.0,39.01,38.97,39.01,96500.0,27.8711,27.8782,27.8496,27.8782,96500.0
2011-05-17 11:30:00,39.01,39.01,38.95,38.96,52800.0,27.8782,27.8782,27.8353,27.8425,52800.0
2011-05-17 11:35:00,38.95,38.96,38.89,38.9,100600.0,27.8353,27.8425,27.7924,27.7996,100600.0
2011-05-17 11:40:00,38.89,38.91,38.87,38.91,105000.0,27.7924,27.8067,27.7782,27.8067,105000.0
2011-05-17 11:45:00,38.9,38.95,38.9,38.95,36300.0,27.7996,27.8353,27.7996,27.8353,36300.0
2011-05-17 11:50:00,38.96,38.97,38.95,38.97,16400.0,27.8425,27.8496,27.8353,27.8496,16400.0
2011-05-17 11:55:00,38.96,38.99,38.95,38.97,60700.0,27.8425,27.8639,27.8353,27.8496,60700.0
2011-05-17 12:00:00,38.97,39.02,38.97,39.01,65000.0,27.8496,27.8854,27.8496,27.8782,65000.0
2011-05-17 12:05:00,39.02,39.02,38.96,38.97,30400.0,27.8854,27.8854,27.8425,27.8496,30400.0
2011-05-17 12:10:00,38.98,39.03,38.97,39.03,49300.0,27.8568,27.8925,27.8496,27.8925,49300.0
2011-05-17 12:15:00,39.03,39.03,38.99,39.0,37200.0,27.8925,27.8925,27.8639,27.8711,37200.0
2011-05-17 12:20:00,39.0,39.06,38.99,39.05,45300.0,27.8711,27.9139,27.8639,27.9068,45300.0
2011-05-17 12:25:00,39.04,39.06,39.02,39.04,23600.0,27.8996,27.9139,27.8854,27.8996,23600.0
2011-05-17 12:30:00,39.03,39.04,39.01,39.02,32900.0,27.8925,27.8996,27.8782,27.8854,32900.0
2011-05-17 12:35:00,39.02,39.02,38.98,39.01,31000.0,27.8854,27.8854,27.8568,27.8782,31000.0
2011-05-17 12:40:00,39.0,39.01,38.98,38.98,37000.0,27.8711,27.8782,27.8568,27.8568,37000.0
2011-05-17 12:45:00,38.99,38.99,38.93,38.96,67200.0,27.8639,27.8639,27.821,27.8425,67200.0
2011-05-17 12:50:00,38.95,38.97,38.94,38.97,44500.0,27.8353,27.8496,27.8282,27.8496,44500.0
2011-05-17 12:55:00,38.97,38.99,38.95,38.97,32200.0,27.8496,27.8639,27.8353,27.8496,32200.0
2011-05-17 13:00:00,38.96,38.98,38.96,38.97,29900.0,27.8425,27.8568,27.8425,27.8496,29900.0
2011-05-17 13:05:00,38.97,38.98,38.96,38.98,19400.0,27.8496,27.8568,27.8425,27.8568,19400.0
2011-05-17 13:10:00,38.97,39.01,38.95,38.99,61800.0,27.8496,27.8782,27.8353,27.8639,61800.0
2011-05-17 13:15:00,39.0,39.02,38.99,39.01,48900.0,27.8711,27.8854,27.8639,27.8782,48900.0
2011-05-17 13:20:00,39.01,39.03,38.99,39.03,21300.0,27.8782,27.8925,27.8639,27.8925,21300.0
2011-05-17 13:25:00,39.04,39.06,39.03,39.04,31600.0,27.8996,27.9139,27.8925,27.8996,31600.0
2011-05-17 13:30:00,39.04,39.07,39.02,39.04,47900.0,27.8996,27.9211,27.8854,27.8996,47900.0
2011-05-17 13:35:00,39.03,39.08,39.02,39.05,29300.0,27.8925,27.9282,27.8854,27.9068,29300.0
2011-05-17 13:40:00,39.04,39.1,39.04,39.1,18200.0,27.8996,27.9425,27.8996,27.9425,18200.0
2011-05-17 13:45:00,39.1,39.11,39.06,39.07,28800.0,27.9425,27.9497,27.9139,27.9211,28800.0
2011-05-17 13:50:00,39.07,39.09,39.03,39.03,29400.0,27.9211,27.9354,27.8925,27.8925,29400.0
2011-05-17 13:55:00,39.03,39.06,39.02,39.06,25800.0,27.8925,27.9139,27.8854,27.9139,25800.0
2011-05-17 14:00:00,39.06,39.1,39.06,39.09,51000.0,27.9139,27.9425,27.9139,27.9354,51000.0
2011-05-17 14:05:00,39.09,39.1,39.08,39.09,32300.0,27.9354,27.9425,27.9282,27.9354,32300.0
2011-05-17 14:10:00,39.09,39.13,39.06,39.11,83000.0,27.9354,27.964,27.9139,27.9497,83000.0
2011-05-17 14:15:00,39.12,39.14,39.07,39.08,63400.0,27.9568,27.9711,27.9211,27.9282,63400.0
2011-05-17 14:20:00,39.08,39.09,39.05,39.05,34500.0,27.9282,27.9354,27.9068,27.9068,34500.0
2011-05-17 14:25:00,39.05,39.11,39.05,39.08,31100.0,27.9068,27.9497,27.9068,27.9282,31100.0
2011-05-17 14:30:00,39.08,39.09,39.07,39.08,50100.0,27.9282,27.9354,27.9211,27.9282,50100.0
2011-05-17 14:35:00,39.07,39.08,39.05,39.06,62600.0,27.9211,27.9282,27.9068,27.9139,62600.0
2011-05-17 14:40:00,39.07,39.07,39.05,39.05,28500.0,27.9211,27.9211,27.9068,27.9068,28500.0
2011-05-17 14:45:00,39.06,39.09,39.04,39.09,109000.0,27.9139,27.9354,27.8996,27.9354,109000.0
2011-05-17 14:50:00,39.09,39.13,39.08,39.13,48500.0,27.9354,27.964,27.9282,27.964,48500.0
2011-05-17 14:55:00,39.13,39.18,39.12,39.18,63200.0,27.964,27.9997,27.9568,27.9997,63200.0
2011-05-17 15:00:00,39.18,39.21,39.15,39.17,72500.0,27.9997,28.0211,27.9783,27.9925,72500.0
2011-05-17 15:05:00,39.18,39.18,39.12,39.14,152700.0,27.9997,27.9997,27.9568,27.9711,152700.0
2011-05-17 15:10:00,39.14,39.18,39.13,39.14,85000.0,27.9711,27.9997,27.964,27.9711,85000.0
2011-05-17 15:15:00,39.14,39.14,39.09,39.11,75900.0,27.9711,27.9711,27.9354,27.9497,75900.0
2011-05-17 15:20:00,39.1,39.16,39.1,39.12,105600.0,27.9425,27.9854,27.9425,27.9568,105600.0
2011-05-17 15:25:00,39.12,39.13,39.08,39.09,60200.0,27.9568,27.964,27.9282,27.9354,60200.0
2011-05-17 15:30:00,39.1,39.14,39.09,39.14,101800.0,27.9425,27.9711,27.9354,27.9711,101800.0
2011-05-17 15:35:00,39.14,39.19,39.13,39.17,103800.0,27.9711,28.0068,27.964,27.9925,103800.0
2011-05-17 15:40:00,39.17,39.18,39.08,39.08,90900.0,27.9925,27.9997,27.9282,27.9282,90900.0
2011-05-17 15:45:00,39.08,39.14,39.07,39.13,90700.0,27.9282,27.9711,27.9211,27.964,90700.0
2011-05-17 15:50:00,39.13,39.14,39.1,39.13,104600.0,27.964,27.9711,27.9425,27.964,104600.0
2011-05-17 15:55:00,39.13,39.14,39.11,39.14,206900.0,27.964,27.9711,27.9497,27.9711,206900.0
2011-05-18 09:30:00,39.21,39.24,39.03,39.04,105000.0,28.0211,28.0426,27.8925,27.8996,105000.0
2011-05-18 09:35:00,39.05,39.06,38.96,38.97,173700.0,27.9068,27.9139,27.8425,27.8496,173700.0
2011-05-18 09:40:00,38.97,38.99,38.95,38.97,294900.0,27.8496,27.8639,27.8353,27.8496,294900.0
2011-05-18 09:45:00,38.98,38.99,38.94,38.97,103800.0,27.8568,27.8639,27.8282,27.8496,103800.0
2011-05-18 09:50:00,38.97,38.98,38.89,38.9,211000.0,27.8496,27.8568,27.7924,27.7996,211000.0
2011-05-18 09:55:00,38.91,38.91,38.8,38.8,212800.0,27.8067,27.8067,27.7281,27.7281,212800.0
2011-05-18 10:00:00,38.8,38.87,38.77,38.78,374200.0,27.7281,27.7782,27.7067,27.7138,374200.0
2011-05-18 10:05:00,38.77,38.78,38.71,38.74,236200.0,27.7067,27.7138,27.6638,27.6853,236200.0
2011-05-18 10:10:00,38.75,38.75,38.66,38.72,214300.0,27.6924,27.6924,27.6281,27.671,214300.0
2011-05-18 10:15:00,38.72,38.72,38.69,38.71,118000.0,27.671,27.671,27.6495,27.6638,118000.0
2011-05-18 10:20:00,38.71,38.71,38.62,38.67,243600.0,27.6638,27.6638,27.5995,27.6352,243600.0
2011-05-18 10:25:00,38.67,38.69,38.66,38.68,70400.0,27.6352,27.6495,27.6281,27.6424,70400.0
2011-05-18 10:30:00,38.68,38.73,38.68,38.69,140600.0,27.6424,27.6781,27.6424,27.6495,140600.0
2011-05-18 10:35:00,38.7,38.76,38.68,38.76,177100.0,27.6567,27.6995,27.6424,27.6995,177100.0
2011-05-18 10:40:00,38.76,38.77,38.68,38.68,87700.0,27.6995,27.7067,27.6424,27.6424,87700.0
2011-05-18 10:45:00,38.68,38.74,38.67,38.74,69500.0,27.6424,27.6853,27.6352,27.6853,69500.0
2011-05-18 10:50:00,38.74,38.79,38.72,38.79,136900.0,27.6853,27.721,27.671,27.721,136900.0
2011-05-18 10:55:00,38.79,38.84,38.76,38.82,145400.0,27.721,27.7567,27.6995,27.7424,145400.0
2011-05-18 11:00:00,38.83,38.84,38.78,38.79,378600.0,27.7496,27.7567,27.7138,27.721,378600.0
2011-05-18 11:05:00,38.79,38.79,38.75,38.77,71400.0,27.721,27.721,27.6924,27.7067,71400.0
2011-05-18 11:10:00,38.77,38.77,38.67,38.68,149400.0,27.7067,27.7067,27.6352,27.6424,149400.0
2011-05-18 11:15:00,38.68,38.69,38.63,38.68,177500.0,27.6424,27.6495,27.6066,27.6424,177500.0
2011-05-18 11:20:00,38.69,38.71,38.67,38.7,75500.0,27.6495,27.6638,27.6352,27.6567,75500.0
2011-05-18 11:25:00,38.7,38.7,38.65,38.68,213700.0,27.6567,27.6567,27.6209,27.6424,213700.0
2011-05-18 11:30:00,38.67,38.71,38.66,38.7,157200.0,27.6352,27.6638,27.6281,27.6567,157200.0
2011-05-18 11:35:00,38.7,38.74,38.67,38.72,156800.0,27.6567,27.6853,27.6352,27.671,156800.0
2011-05-18 11:40:00,38.71,38.73,38.68,38.68,161100.0,27.6638,27.6781,27.6424,27.6424,161100.0
2011-05-18 11:45:00,38.69,38.69,38.64,38.65,201800.0,27.6495,27.6495,27.6138,27.6209,201800.0
2011-05-18 11:50:00,38.66,38.66,38.62,38.63,98300.0,27.6281,27.6281,27.5995,27.6066,98300.0
2011-05-18 11:55:00,38.62,38.64,38.61,38.62,89400.0,27.5995,27.6138,27.5923,27.5995,89400.0
2011-05-18 12:00:00,38.63,38.67,38.62,38.67,61400.0,27.6066,27.6352,27.5995,27.6352,61400.0
2011-05-18 12:05:00,38.66,38.66,38.62,38.65,106400.0,27.6281,27.6281,27.5995,27.6209,106400.0
2011-05-18 12:10:00,38.66,38.68,38.65,38.68,41300.0,27.6281,27.6424,27.6209,27.6424,41300.0
2011-05-18 12:15:00,38.67,38.7,38.67,38.7,47300.0,27.6352,27.6567,27.6352,27.6567,47300.0
2011-05-18 12:20:00,38.7,38.72,38.68,38.72,63600.0,27.6567,27.671,27.6424,27.671,63600.0
2011-05-18 12:25:00,38.72,38.75,38.68,38.68,79600.0,27.671,27.6924,27.6424,27.6424,79600.0
2011-05-18 12:30:00,38.69,38.69,38.66,38.67,106000.0,27.6495,27.6495,27.6281,27.6352,106000.0
2011-05-18 12:35:00,38.68,38.7,38.66,38.69,45100.0,27.6424,27.6567,27.6281,27.6495,45100.0
2011-05-18 12:40:00,38.69,38.74,38.69,38.74,68400.0,27.6495,27.6853,27.6495,27.6853,68400.0
2011-05-18 12:45:00,38.74,38.75,38.72,38.73,66200.0,27.6853,27.6924,27.671,27.6781,66200.0
2011-05-18 12:50:00,38.73,38.73,38.7,38.71,40700.0,27.6781,27.6781,27.6567,27.6638,40700.0
2011-05-18 12:55:00,38.7,38.72,38.69,38.7,78200.0,27.6567,27.671,27.6495,27.6567,78200.0
2011-05-18 13:00:00,38.71,38.75,38.7,38.74,75600.0,27.6638,27.6924,27.6567,27.6853,75600.0
2011-05-18 13:05:00,38.75,38.8,38.75,38.77,204700.0,27.6924,27.7281,27.6924,27.7067,204700.0
2011-05-18 13:10:00,38.78,38.78,38.74,38.75,40100.0,27.7138,27.7138,27.6853,27.6924,40100.0
2011-05-18 13:15:00,38.76,38.76,38.74,38.75,19500.0,27.6995,27.6995,27.6853,27.6924,19500.0
2011-05-18 13:20:00,38.75,38.8,38.75,38.77,87500.0,27.6924,27.7281,27.6924,27.7067,87500.0
2011-05-18 13:25:00,38.77,38.78,38.75,38.76,29700.0,27.7067,27.7138,27.6924,27.6995,29700.0
2011-05-18 13:30:00,38.75,38.83,38.75,38.82,89100.0,27.6924,27.7496,27.6924,27.7424,89100.0
2011-05-18 13:35:00,38.82,38.84,38.79,38.8,159800.0,27.7424,27.7567,27.721,27.7281,159800.0
2011-05-18 13:40:00,38.8,38.8,38.74,38.77,77900.0,27.7281,27.7281,27.6853,27.7067,77900.0
2011-05-18 13:45:00,38.77,38.77,38.74,38.75,23100.0,27.7067,27.7067,27.6853,27.6924,23100.0
2011-05-18 13:50:00,38.74,38.76,38.73,38.75,191300.0,27.6853,27.6995,27.6781,27.6924,191300.0
2011-05-18 13:55:00,38.75,38.77,38.74,38.75,233100.0,27.6924,27.7067,27.6853,27.6924,233100.0
2011-05-18 14:00:00,38.75,38.77,38.73,38.73,199800.0,27.6924,27.7067,27.6781,27.6781,199800.0
2011-05-18 14:05:00,38.73,38.74,38.72,38.73,263300.0,27.6781,27.6853,27.671,27.6781,263300.0
2011-05-18 14:10:00,38.73,38.74,38.71,38.71,79000.0,27.6781,27.6853,27.6638,27.6638,79000.0
2011-05-18 14:15:00,38.71,38.72,38.65,38.66,164100.0,27.6638,27.671,27.6209,27.6281,164100.0
2011-05-18 14:20:00,38.66,38.67,38.61,38.61,128800.0,27.6281,27.6352,27.5923,27.5923,128800.0
2011-05-18 14:25:00,38.62,38.64,38.57,38.57,202100.0,27.5995,27.6138,27.5638,27.5638,202100.0
2011-05-18 14:30:00,38.57,38.57,38.51,38.54,325400.0,27.5638,27.5638,27.5209,27.5423,325400.0
2011-05-18 14:35:00,38.54,38.55,38.54,38.55,124400.0,27.5423,27.5495,27.5423,27.5495,124400.0
2011-05-18 14:40:00,38.55,38.59,38.54,38.59,138700.0,27.5495,27.5781,27.5423,27.5781,138700.0
2011-05-18 14:45:00,38.59,38.61,38.58,38.58,142500.0,27.5781,27.5923,27.5709,27.5709,142500.0
2011-05-18 14:50:00,38.58,38.62,38.58,38.62,59900.0,27.5709,27.5995,27.5709,27.5995,59900.0
2011-05-18 14:55:00,38.62,38.62,38.59,38.6,136000.0,27.5995,27.5995,27.5781,27.5852,136000.0
2011-05-18 15:00:00,38.61,38.64,38.59,38.6,133500.0,27.5923,27.6138,27.5781,27.5852,133500.0
2011-05-18 15:05:00,38.6,38.62,38.58,38.58,104300.0,27.5852,27.5995,27.5709,27.5709,104300.0
2011-05-18 15:10:00,38.58,38.62,38.58,38.58,133500.0,27.5709,27.5995,27.5709,27.5709,133500.0
2011-05-18 15:15:00,38.58,38.6,38.55,38.59,196600.0,27.5709,27.5852,27.5495,27.5781,196600.0
2011-05-18 15:20:00,38.59,38.64,38.59,38.64,148800.0,27.5781,27.6138,27.5781,27.6138,148800.0
2011-05-18 15:25:00,38.64,38.67,38.63,38.66,154200.0,27.6138,27.6352,27.6066,27.6281,154200.0
2011-05-18 15:30:00,38.66,38.73,38.66,38.71,109300.0,27.6281,27.6781,27.6281,27.6638,109300.0
2011-05-18 15:35:00,38.71,38.74,38.67,38.74,136000.0,27.6638,27.6853,27.6352,27.6853,136000.0
2011-05-18 15:40:00,38.73,38.75,38.71,38.75,129200.0,27.6781,27.6924,27.6638,27.6924,129200.0
2011-05-18 15:45:00,38.74,38.75,38.72,38.72,99200.0,27.6853,27.6924,27.671,27.671,99200.0
2011-05-18 15:50:00,38.72,38.75,38.71,38.75,197300.0,27.671,27.6924,27.6638,27.6924,197300.0
2011-05-18 15:55:00,38.74,38.75,38.72,38.75,357700.0,27.6853,27.6924,27.671,27.6924,357700.0
2011-05-19 09:30:00,38.84,38.88,38.76,38.84,234200.0,27.7567,27.7853,27.6995,27.7567,234200.0
2011-05-19 09:35:00,38.83,38.84,38.63,38.67,278800.0,27.7496,27.7567,27.6066,27.6352,278800.0
2011-05-19 09:40:00,38.67,38.72,38.57,38.58,360600.0,27.6352,27.671,27.5638,27.5709,360600.0
2011-05-19 09:45:00,38.58,38.65,38.55,38.63,119700.0,27.5709,27.6209,27.5495,27.6066,119700.0
2011-05-19 09:50:00,38.62,38.64,38.52,38.55,217600.0,27.5995,27.6138,27.528,27.5495,217600.0
2011-05-19 09:55:00,38.56,38.62,38.55,38.62,78500.0,27.5566,27.5995,27.5495,27.5995,78500.0
2011-05-19 10:00:00,38.61,38.61,38.51,38.59,174000.0,27.5923,27.5923,27.5209,27.5781,174000.0
2011-05-19 10:05:00,38.59,38.61,38.51,38.6,266900.0,27.5781,27.5923,27.5209,27.5852,266900.0
2011-05-19 10:10:00,38.6,38.69,38.59,38.68,116300.0,27.5852,27.6495,27.5781,27.6424,116300.0
2011-05-19 10:15:00,38.68,38.71,38.62,38.67,123100.0,27.6424,27.6638,27.5995,27.6352,123100.0
2011-05-19 10:20:00,38.66,38.69,38.59,38.6,82900.0,27.6281,27.6495,27.5781,27.5852,82900.0
2011-05-19 10:25:00,38.6,38.64,38.59,38.64,90800.0,27.5852,27.6138,27.5781,27.6138,90800.0
2011-05-19 10:30:00,38.63,38.64,38.59,38.62,76500.0,27.6066,27.6138,27.5781,27.5995,76500.0
2011-05-19 10:35:00,38.62,38.67,38.62,38.67,84000.0,27.5995,27.6352,27.5995,27.6352,84000.0
2011-05-19 10:40:00,38.66,38.71,38.66,38.69,81400.0,27.6281,27.6638,27.6281,27.6495,81400.0
2011-05-19 10:45:00,38.68,38.72,38.68,38.68,76300.0,27.6424,27.671,27.6424,27.6424,76300.0
2011-05-19 10:50:00,38.67,38.68,38.59,38.61,104300.0,27.6352,27.6424,27.5781,27.5923,104300.0
2011-05-19 10:55:00,38.61,38.62,38.55,38.55,70800.0,27.5923,27.5995,27.5495,27.5495,70800.0
2011-05-19 11:00:00,38.55,38.56,38.52,38.55,69600.0,27.5495,27.5566,27.528,27.5495,69600.0
2011-05-19 11:05:00,38.55,38.55,38.5,38.5,73800.0,27.5495,27.5495,27.5137,27.5137,73800.0
2011-05-19 11:10:00,38.5,38.57,38.5,38.57,74200.0,27.5137,27.5638,27.5137,27.5638,74200.0
2011-05-19 11:15:00,38.57,38.58,38.54,38.55,32500.0,27.5638,27.5709,27.5423,27.5495,32500.0
2011-05-19 11:20:00,38.55,38.55,38.5,38.52,69200.0,27.5495,27.5495,27.5137,27.528,69200.0
2011-05-19 11:25:00,38.53,38.6,38.53,38.58,39800.0,27.5352,27.5852,27.5352,27.5709,39800.0
2011-05-19 11:30:00,38.58,38.63,38.58,38.6,69400.0,27.5709,27.6066,27.5709,27.5852,69400.0
2011-05-19 11:35:00,38.6,38.64,38.6,38.61,252500.0,27.5852,27.6138,27.5852,27.5923,252500.0
2011-05-19 11:40:00,38.6,38.62,38.57,38.58,108100.0,27.5852,27.5995,27.5638,27.5709,108100.0
2011-05-19 11:45:00,38.57,38.59,38.55,38.55,34700.0,27.5638,27.5781,27.5495,27.5495,34700.0
2011-05-19 11:50:00,38.55,38.57,38.54,38.56,52400.0,27.5495,27.5638,27.5423,27.5566,52400.0
2011-05-19 11:55:00,38.55,38.56,38.5,38.53,54400.0,27.5495,27.5566,27.5137,27.5352,54400.0
2011-05-19 12:00:00,38.53,38.53,38.51,38.51,29300.0,27.5352,27.5352,27.5209,27.5209,29300.0
2011-05-19 12:05:00,38.52,38.55,38.51,38.54,30700.0,27.528,27.5495,27.5209,27.5423,30700.0
2011-05-19 12:10:00,38.54,38.58,38.54,38.58,35200.0,27.5423,27.5709,27.5423,27.5709,35200.0
2011-05-19 12:15:00,38.57,38.59,38.57,38.58,29000.0,27.5638,27.5781,27.5638,27.5709,29000.0
2011-05-19 12:20:00,38.58,38.61,38.58,38.59,28800.0,27.5709,27.5923,27.5709,27.5781,28800.0
2011-05-19 12:25:00,38.59,38.67,38.59,38.63,85900.0,27.5781,27.6352,27.5781,27.6066,85900.0
2011-05-19 12:30:00,38.62,38.63,38.58,38.58,34600.0,27.5995,27.6066,27.5709,27.5709,34600.0
2011-05-19 12:35:00,38.58,38.62,38.56,38.61,51900.0,27.5709,27.5995,27.5566,27.5923,51900.0
2011-05-19 12:40:00,38.62,38.64,38.62,38.64,31500.0,27.5995,27.6138,27.5995,27.6138,31500.0
2011-05-19 12:45:00,38.64,38.65,38.62,38.63,43100.0,27.6138,27.6209,27.5995,27.6066,43100.0
2011-05-19 12:50:00,38.64,38.64,38.58,38.63,44400.0,27.6138,27.6138,27.5709,27.6066,44400.0
2011-05-19 12:55:00,38.63,38.64,38.61,38.64,33000.0,27.6066,27.6138,27.5923,27.6138,33000.0
2011-05-19 13:00:00,38.64,38.66,38.62,38.64,41800.0,27.6138,27.6281,27.5995,27.6138,41800.0
2011-05-19 13:05:00,38.65,38.66,38.61,38.65,43700.0,27.6209,27.6281,27.5923,27.6209,43700.0
2011-05-19 13:10:00,38.66,38.7,38.66,38.68,57600.0,27.6281,27.6567,27.6281,27.6424,57600.0
2011-05-19 13:15:00,38.68,38.73,38.67,38.72,41400.0,27.6424,27.6781,27.6352,27.671,41400.0
2011-05-19 13:20:00,38.72,38.73,38.69,38.7,27000.0,27.671,27.6781,27.6495,27.6567,27000.0
2011-05-19 13:25:00,38.71,38.74,38.7,38.73,19800.0,27.6638,27.6853,27.6567,27.6781,19800.0
2011-05-19 13:30:00,38.73,38.76,38.7,38.72,99500.0,27.6781,27.6995,27.6567,27.671,99500.0
2011-05-19 13:35:00,38.71,38.72,38.67,38.67,37500.0,27.6638,27.671,27.6352,27.6352,37500.0
2011-05-19 13:40:00,38.67,38.68,38.65,38.67,41200.0,27.6352,27.6424,27.6209,27.6352,41200.0
2011-05-19 13:45:00,38.66,38.7,38.65,38.7,38900.0,27.6281,27.6567,27.6209,27.6567,38900.0
2011-05-19 13:50:00,38.7,38.71,38.68,38.69,34000.0,27.6567,27.6638,27.6424,27.6495,34000.0
2011-05-19 13:55:00,38.69,38.72,38.67,38.7,55900.0,27.6495,27.671,27.6352,27.6567,55900.0
2011-05-19 14:00:00,38.69,38.74,38.68,38.74,50500.0,27.6495,27.6853,27.6424,27.6853,50500.0
2011-05-19 14:05:00,38.74,38.77,38.72,38.73,36800.0,27.6853,27.7067,27.671,27.6781,36800.0
2011-05-19 14:10:00,38.72,38.75,38.71,38.74,52300.0,27.671,27.6924,27.6638,27.6853,52300.0
2011-05-19 14:15:00,38.74,38.75,38.71,38.73,58100.0,27.6853,27.6924,27.6638,27.6781,58100.0
2011-05-19 14:20:00,38.73,38.75,38.68,38.69,42400.0,27.6781,27.6924,27.6424,27.6495,42400.0
2011-05-19 14:25:00,38.68,38.69,38.63,38.65,54000.0,27.6424,27.6495,27.6066,27.6209,54000.0
2011-05-19 14:30:00,38.65,38.65,38.61,38.65,45000.0,27.6209,27.6209,27.5923,27.6209,45000.0
2011-05-19 14:35:00,38.65,38.68,38.64,38.67,38700.0,27.6209,27.6424,27.6138,27.6352,38700.0
2011-05-19 14:40:00,38.68,38.69,38.59,38.6,77600.0,27.6424,27.6495,27.5781,27.5852,77600.0
2011-05-19 14:45:00,38.59,38.66,38.59,38.66,42300.0,27.5781,27.6281,27.5781,27.6281,42300.0
2011-05-19 14:50:00,38.66,38.71,38.66,38.7,48300.0,27.6281,27.6638,27.6281,27.6567,48300.0
2011-05-19 14:55:00,38.7,38.7,38.64,38.65,57700.0,27.6567,27.6567,27.6138,27.6209,57700.0
2011-05-19 15:00:00,38.65,38.67,38.64,38.65,64600.0,27.6209,27.6352,27.6138,27.6209,64600.0
2011-05-19 15:05:00,38.66,38.69,38.66,38.69,48900.0,27.6281,27.6495,27.6281,27.6495,48900.0
2011-05-19 15:10:00,38.69,38.71,38.67,38.68,45800.0,27.6495,27.6638,27.6352,27.6424,45800.0
2011-05-19 15:15:00,38.68,38.71,38.67,38.71,37000.0,27.6424,27.6638,27.6352,27.6638,37000.0
2011-05-19 15:20:00,38.71,38.72,38.68,38.71,79900.0,27.6638,27.671,27.6424,27.6638,79900.0
2011-05-19 15:25:00,38.7,38.74,38.7,38.73,99900.0,27.6567,27.6853,27.6567,27.6781,99900.0
2011-05-19 15:30:00,38.73,38.76,38.73,38.75,102600.0,27.6781,27.6995,27.6781,27.6924,102600.0
2011-05-19 15:35:00,38.74,38.76,38.71,38.75,56300.0,27.6853,27.6995,27.6638,27.6924,56300.0
2011-05-19 15:40:00,38.75,38.75,38.69,38.7,103500.0,27.6924,27.6924,27.6495,27.6567,103500.0
2011-05-19 15:45:00,38.7,38.72,38.69,38.71,194000.0,27.6567,27.671,27.6495,27.6638,194000.0
2011-05-19 15:50:00,38.71,38.75,38.7,38.75,110000.0,27.6638,27.6924,27.6567,27.6924,110000.0
2011-05-19 15:55:00,38.74,38.76,38.68,38.7,514500.0,27.6853,27.6995,27.6424,27.6567,514500.0
2011-05-20 09:30:00,38.65,38.83,38.52,38.52,319000.0,27.6209,27.7496,27.528,27.528,319000.0
2011-05-20 09:35:00,38.52,38.56,38.5,38.5,102800.0,27.528,27.5566,27.5137,27.5137,102800.0
2011-05-20 09:40:00,38.51,38.57,38.5,38.5,87000.0,27.5209,27.5638,27.5137,27.5137,87000.0
2011-05-20 09:45:00,38.51,38.53,38.5,38.52,76000.0,27.5209,27.5352,27.5137,27.528,76000.0
2011-05-20 09:50:00,38.51,38.51,38.38,38.4,216500.0,27.5209,27.5209,27.428,27.4423,216500.0
2011-05-20 09:55:00,38.41,38.5,38.39,38.5,156600.0,27.4494,27.5137,27.4351,27.5137,156600.0
2011-05-20 10:00:00,38.49,38.5,38.4,38.41,187600.0,27.5066,27.5137,27.4423,27.4494,187600.0
2011-05-20 10:05:00,38.41,38.46,38.41,38.46,67200.0,27.4494,27.4852,27.4494,27.4852,67200.0
2011-05-20 10:10:00,38.46,38.46,38.41,38.42,139800.0,27.4852,27.4852,27.4494,27.4566,139800.0
2011-05-20 10:15:00,38.41,38.46,38.41,38.45,88600.0,27.4494,27.4852,27.4494,27.478,88600.0
2011-05-20 10:20:00,38.45,38.45,38.41,38.43,78700.0,27.478,27.478,27.4494,27.4637,78700.0
2011-05-20 10:25:00,38.44,38.52,38.44,38.52,116500.0,27.4709,27.528,27.4709,27.528,116500.0
2011-05-20 10:30:00,38.52,38.55,38.51,38.55,72500.0,27.528,27.5495,27.5209,27.5495,72500.0
2011-05-20 10:35:00,38.55,38.55,38.51,38.54,27300.0,27.5495,27.5495,27.5209,27.5423,27300.0
2011-05-20 10:40:00,38.54,38.54,38.47,38.48,45400.0,27.5423,27.5423,27.4923,27.4994,45400.0
2011-05-20 10:45:00,38.48,38.48,38.44,38.46,55100.0,27.4994,27.4994,27.4709,27.4852,55100.0
2011-05-20 10:50:00,38.46,38.47,38.45,38.45,42500.0,27.4852,27.4923,27.478,27.478,42500.0
2011-05-20 10:55:00,38.46,38.48,38.43,38.47,117900.0,27.4852,27.4994,27.4637,27.4923,117900.0
2011-05-20 11:00:00,38.46,38.5,38.43,38.5,70100.0,27.4852,27.5137,27.4637,27.5137,70100.0
2011-05-20 11:05:00,38.5,38.54,38.5,38.54,29000.0,27.5137,27.5423,27.5137,27.5423,29000.0
2011-05-20 11:10:00,38.54,38.54,38.5,38.54,89300.0,27.5423,27.5423,27.5137,27.5423,89300.0
2011-05-20 11:15:00,38.54,38.56,38.53,38.56,34400.0,27.5423,27.5566,27.5352,27.5566,34400.0
2011-05-20 11:20:00,38.56,38.62,38.55,38.62,41400.0,27.5566,27.5995,27.5495,27.5995,41400.0
2011-05-20 11:25:00,38.62,38.62,38.6,38.61,40500.0,27.5995,27.5995,27.5852,27.5923,40500.0
2011-05-20 11:30:00,38.6,38.63,38.6,38.62,49100.0,27.5852,27.6066,27.5852,27.5995,49100.0
2011-05-20 11:35:00,38.62,38.69,38.62,38.69,77000.0,27.5995,27.6495,27.5995,27.6495,77000.0
2011-05-20 11:40:00,38.68,38.7,38.66,38.7,94700.0,27.6424,27.6567,27.6281,27.6567,94700.0
2011-05-20 11:45:00,38.69,38.72,38.65,38.67,74800.0,27.6495,27.671,27.6209,27.6352,74800.0
2011-05-20 11:50:00,38.67,38.67,38.64,38.65,68100.0,27.6352,27.6352,27.6138,27.6209,68100.0
2011-05-20 11:55:00,38.64,38.65,38.57,38.58,59500.0,27.6138,27.6209,27.5638,27.5709,59500.0
2011-05-20 12:00:00,38.57,38.57,38.53,38.53,45700.0,27.5638,27.5638,27.5352,27.5352,45700.0
2011-05-20 12:05:00,38.54,38.54,38.5,38.51,56400.0,27.5423,27.5423,27.5137,27.5209,56400.0
2011-05-20 12:10:00,38.52,38.52,38.49,38.52,32400.0,27.528,27.528,27.5066,27.528,32400.0
2011-05-20 12:15:00,38.51,38.56,38.51,38.55,46600.0,27.5209,27.5566,27.5209,27.5495,46600.0
2011-05-20 12:20:00,38.56,38.6,38.55,38.58,33600.0,27.5566,27.5852,27.5495,27.5709,33600.0
2011-05-20 12:25:00,38.58,38.69,38.58,38.68,67000.0,27.5709,27.6495,27.5709,27.6424,67000.0
2011-05-20 12:30:00,38.68,38.72,38.67,38.67,63600.0,27.6424,27.671,27.6352,27.6352,63600.0
2011-05-20 12:35:00,38.68,38.75,38.67,38.73,66100.0,27.6424,27.6924,27.6352,27.6781,66100.0
2011-05-20 12:40:00,38.73,38.77,38.72,38.76,24900.0,27.6781,27.7067,27.671,27.6995,24900.0
2011-05-20 12:45:00,38.77,38.77,38.72,38.72,55300.0,27.7067,27.7067,27.671,27.671,55300.0
2011-05-20 12:50:00,38.72,38.73,38.69,38.69,34400.0,27.671,27.6781,27.6495,27.6495,34400.0
2011-05-20 12:55:00,38.69,38.69,38.62,38.62,52400.0,27.6495,27.6495,27.5995,27.5995,52400.0
2011-05-20 13:00:00,38.62,38.65,38.6,38.61,60300.0,27.5995,27.6209,27.5852,27.5923,60300.0
2011-05-20 13:05:00,38.6,38.61,38.56,38.56,59300.0,27.5852,27.5923,27.5566,27.5566,59300.0
2011-05-20 13:10:00,38.56,38.6,38.56,38.57,39400.0,27.5566,27.5852,27.5566,27.5638,39400.0
2011-05-20 13:15:00,38.57,38.59,38.53,38.59,62400.0,27.5638,27.5781,27.5352,27.5781,62400.0
2011-05-20 13:20:00,38.59,38.59,38.53,38.56,151000.0,27.5781,27.5781,27.5352,27.5566,151000.0
2011-05-20 13:25:00,38.56,38.56,38.5,38.52,97200.0,27.5566,27.5566,27.5137,27.528,97200.0
2011-05-20 13:30:00,38.52,38.57,38.52,38.57,71400.0,27.528,27.5638,27.528,27.5638,71400.0
2011-05-20 13:35:00,38.56,38.6,38.54,38.55,91400.0,27.5566,27.5852,27.5423,27.5495,91400.0
2011-05-20 13:40:00,38.54,38.57,38.51,38.53,81000.0,27.5423,27.5638,27.5209,27.5352,81000.0
2011-05-20 13:45:00,38.53,38.53,38.51,38.52,33700.0,27.5352,27.5352,27.5209,27.528,33700.0
2011-05-20 13:50:00,38.52,38.54,38.51,38.53,30300.0,27.528,27.5423,27.5209,27.5352,30300.0
2011-05-20 13:55:00,38.53,38.54,38.49,38.5,58200.0,27.5352,27.5423,27.5066,27.5137,58200.0
2011-05-20 14:00:00,38.5,38.52,38.48,38.51,68900.0,27.5137,27.528,27.4994,27.5209,68900.0
2011-05-20 14:05:00,38.51,38.53,38.51,38.52,42400.0,27.5209,27.5352,27.5209,27.528,42400.0
2011-05-20 14:10:00,38.52,38.52,38.49,38.5,106500.0,27.528,27.528,27.5066,27.5137,106500.0
2011-05-20 14:15:00,38.5,38.51,38.49,38.5,25400.0,27.5137,27.5209,27.5066,27.5137,25400.0
2011-05-20 14:20:00,38.5,38.51,38.47,38.51,108800.0,27.5137,27.5209,27.4923,27.5209,108800.0
2011-05-20 14:25:00,38.51,38.56,38.51,38.53,42800.0,27.5209,27.5566,27.5209,27.5352,42800.0
2011-05-20 14:30:00,38.52,38.52,38.49,38.5,111000.0,27.528,27.528,27.5066,27.5137,111000.0
2011-05-20 14:35:00,38.49,38.52,38.49,38.51,35000.0,27.5066,27.528,27.5066,27.5209,35000.0
2011-05-20 14:40:00,38.52,38.52,38.49,38.5,85300.0,27.528,27.528,27.5066,27.5137,85300.0
2011-05-20 14:45:00,38.5,38.51,38.49,38.5,48700.0,27.5137,27.5209,27.5066,27.5137,48700.0
2011-05-20 14:50:00,38.5,38.51,38.49,38.5,44600.0,27.5137,27.5209,27.5066,27.5137,44600.0
2011-05-20 14:55:00,38.5,38.5,38.47,38.5,53300.0,27.5137,27.5137,27.4923,27.5137,53300.0
2011-05-20 15:00:00,38.5,38.51,38.45,38.46,102300.0,27.5137,27.5209,27.478,27.4852,102300.0
2011-05-20 15:05:00,38.45,38.5,38.45,38.5,132400.0,27.478,27.5137,27.478,27.5137,132400.0
2011-05-20 15:10:00,38.49,38.49,38.44,38.46,161800.0,27.5066,27.5066,27.4709,27.4852,161800.0
2011-05-20 15:15:00,38.46,38.48,38.44,38.44,107700.0,27.4852,27.4994,27.4709,27.4709,107700.0
2011-05-20 15:20:00,38.44,38.46,38.4,38.46,128100.0,27.4709,27.4852,27.4423,27.4852,128100.0
2011-05-20 15:25:00,38.45,38.47,38.43,38.46,322600.0,27.478,27.4923,27.4637,27.4852,322600.0
2011-05-20 15:30:00,38.45,38.47,38.43,38.47,88300.0,27.478,27.4923,27.4637,27.4923,88300.0
2011-05-20 15:35:00,38.47,38.49,38.43,38.46,173200.0,27.4923,27.5066,27.4637,27.4852,173200.0
2011-05-20 15:40:00,38.47,38.5,38.44,38.48,135500.0,27.4923,27.5137,27.4709,27.4994,135500.0
2011-05-20 15:45:00,38.49,38.5,38.47,38.49,112500.0,27.5066,27.5137,27.4923,27.5066,112500.0
2011-05-20 15:50:00,38.49,38.49,38.32,38.34,402200.0,27.5066,27.5066,27.3851,27.3994,402200.0
2011-05-20 15:55:00,38.35,38.46,38.35,38.42,550800.0,27.4065,27.4852,27.4065,27.4566,550800.0
2011-05-23 09:30:00,38.12,38.23,37.99,38.08,430300.0,27.2422,27.3208,27.1493,27.2136,430300.0
2011-05-23 09:35:00,38.1,38.2,38.09,38.19,91100.0,27.2279,27.2993,27.2207,27.2922,91100.0
2011-05-23 09:40:00,38.2,38.28,38.18,38.27,72100.0,27.2993,27.3565,27.2851,27.3494,72100.0
2011-05-23 09:45:00,38.27,38.3,38.25,38.26,113700.0,27.3494,27.3708,27.3351,27.3422,113700.0
2011-05-23 09:50:00,38.26,38.26,38.16,38.16,181700.0,27.3422,27.3422,27.2708,27.2708,181700.0
2011-05-23 09:55:00,38.17,38.28,38.16,38.26,95100.0,27.2779,27.3565,27.2708,27.3422,95100.0
2011-05-23 10:00:00,38.25,38.27,38.21,38.27,58600.0,27.3351,27.3494,27.3065,27.3494,58600.0
2011-05-23 10:05:00,38.27,38.27,38.22,38.26,48100.0,27.3494,27.3494,27.3136,27.3422,48100.0
2011-05-23 10:10:00,38.26,38.31,38.25,38.3,164200.0,27.3422,27.378,27.3351,27.3708,164200.0
2011-05-23 10:15:00,38.3,38.3,38.22,38.27,63800.0,27.3708,27.3708,27.3136,27.3494,63800.0
2011-05-23 10:20:00,38.28,38.31,38.26,38.31,80500.0,27.3565,27.378,27.3422,27.378,80500.0
2011-05-23 10:25:00,38.3,38.36,38.29,38.35,44500.0,27.3708,27.4137,27.3637,27.4065,44500.0
2011-05-23 10:30:00,38.36,38.4,38.35,38.4,82800.0,27.4137,27.4423,27.4065,27.4423,82800.0
2011-05-23 10:35:00,38.39,38.4,38.34,38.39,49200.0,27.4351,27.4423,27.3994,27.4351,49200.0
2011-05-23 10:40:00,38.39,38.44,38.37,38.41,72200.0,27.4351,27.4709,27.4208,27.4494,72200.0
2011-05-23 10:45:00,38.42,38.42,38.31,38.33,80200.0,27.4566,27.4566,27.378,27.3922,80200.0
2011-05-23 10:50:00,38.32,38.43,38.3,38.43,149100.0,27.3851,27.4637,27.3708,27.4637,149100.0
2011-05-23 10:55:00,38.43,38.45,38.39,38.43,81300.0,27.4637,27.478,27.4351,27.4637,81300.0
2011-05-23 11:00:00,38.43,38.47,38.39,38.43,139300.0,27.4637,27.4923,27.4351,27.4637,139300.0
2011-05-23 11:05:00,38.43,38.45,38.37,38.39,103800.0,27.4637,27.478,27.4208,27.4351,103800.0
2011-05-23 11:10:00,38.4,38.41,38.33,38.35,84700.0,27.4423,27.4494,27.3922,27.4065,84700.0
2011-05-23 11:15:00,38.35,38.38,38.32,38.37,109900.0,27.4065,27.428,27.3851,27.4208,109900.0
2011-05-23 11:20:00,38.37,38.38,38.33,38.33,61500.0,27.4208,27.428,27.3922,27.3922,61500.0
2011-05-23 11:25:00,38.33,38.43,38.33,38.42,140100.0,27.3922,27.4637,27.3922,27.4566,140100.0
2011-05-23 11:30:00,38.42,38.43,38.4,38.4,49900.0,27.4566,27.4637,27.4423,27.4423,49900.0
2011-05-23 11:35:00,38.4,38.41,38.34,38.37,141200.0,27.4423,27.4494,27.3994,27.4208,141200.0
2011-05-23 11:40:00,38.37,38.37,38.34,38.37,70100.0,27.4208,27.4208,27.3994,27.4208,70100.0
2011-05-23 11:45:00,38.37,38.39,38.3,38.33,65400.0,27.4208,27.4351,27.3708,27.3922,65400.0
2011-05-23 11:50:00,38.33,38.35,38.32,38.34,37100.0,27.3922,27.4065,27.3851,27.3994,37100.0
2011-05-23 11:55:00,38.34,38.34,38.28,38.31,57600.0,27.3994,27.3994,27.3565,27.378,57600.0
2011-05-23 12:00:00,38.31,38.32,38.27,38.27,36100.0,27.378,27.3851,27.3494,27.3494,36100.0
2011-05-23 12:05:00,38.28,38.35,38.25,38.34,67400.0,27.3565,27.4065,27.3351,27.3994,67400.0
2011-05-23 12:10:00,38.35,38.37,38.29,38.32,95500.0,27.4065,27.4208,27.3637,27.3851,95500.0
2011-05-23 12:15:00,38.31,38.32,38.26,38.3,38000.0,27.378,27.3851,27.3422,27.3708,38000.0
2011-05-23 12:20:00,38.3,38.32,38.3,38.32,38000.0,27.3708,27.3851,27.3708,27.3851,38000.0
2011-05-23 12:25:00,38.32,38.35,38.31,38.35,59200.0,27.3851,27.4065,27.378,27.4065,59200.0
2011-05-23 12:30:00,38.34,38.4,38.34,38.39,82200.0,27.3994,27.4423,27.3994,27.4351,82200.0
2011-05-23 12:35:00,38.39,38.39,38.36,38.38,25400.0,27.4351,27.4351,27.4137,27.428,25400.0
2011-05-23 12:40:00,38.38,38.38,38.36,38.37,48500.0,27.428,27.428,27.4137,27.4208,48500.0
2011-05-23 12:45:00,38.36,38.4,38.36,38.4,91100.0,27.4137,27.4423,27.4137,27.4423,91100.0
2011-05-23 12:50:00,38.39,38.4,38.33,38.34,59100.0,27.4351,27.4423,27.3922,27.3994,59100.0
2011-05-23 12:55:00,38.35,38.36,38.33,38.33,49700.0,27.4065,27.4137,27.3922,27.3922,49700.0
2011-05-23 13:00:00,38.33,38.35,38.32,38.35,41800.0,27.3922,27.4065,27.3851,27.4065,41800.0
2011-05-23 13:05:00,38.34,38.4,38.34,38.39,132200.0,27.3994,27.4423,27.3994,27.4351,132200.0
2011-05-23 13:10:00,38.39,38.4,38.37,38.39,70400.0,27.4351,27.4423,27.4208,27.4351,70400.0
2011-05-23 13:15:00,38.39,38.39,38.36,38.37,54700.0,27.4351,27.4351,27.4137,27.4208,54700.0
2011-05-23 13:20:00,38.36,38.37,38.33,38.34,67600.0,27.4137,27.4208,27.3922,27.3994,67600.0
2011-05-23 13:25:00,38.35,38.36,38.31,38.34,71900.0,27.4065,27.4137,27.378,27.3994,71900.0
2011-05-23 13:30:00,38.34,38.34,38.3,38.3,62200.0,27.3994,27.3994,27.3708,27.3708,62200.0
2011-05-23 13:35:00,38.3,38.33,38.29,38.32,51200.0,27.3708,27.3922,27.3637,27.3851,51200.0
2011-05-23 13:40:00,38.33,38.35,38.32,38.34,37300.0,27.3922,27.4065,27.3851,27.3994,37300.0
2011-05-23 13:45:00,38.33,38.34,38.31,38.33,128300.0,27.3922,27.3994,27.378,27.3922,128300.0
2011-05-23 13:50:00,38.33,38.33,38.31,38.32,31600.0,27.3922,27.3922,27.378,27.3851,31600.0
2011-05-23 13:55:00,38.32,38.33,38.3,38.31,76000.0,27.3851,27.3922,27.3708,27.378,76000.0
2011-05-23 14:00:00,38.32,38.34,38.29,38.33,96800.0,27.3851,27.3994,27.3637,27.3922,96800.0
2011-05-23 14:05:00,38.33,38.36,38.32,38.36,78700.0,27.3922,27.4137,27.3851,27.4137,78700.0
2011-05-23 14:10:00,38.35,38.39,38.35,38.37,123100.0,27.4065,27.4351,27.4065,27.4208,123100.0
2011-05-23 14:15:00,38.37,38.37,38.35,38.36,23500.0,27.4208,27.4208,27.4065,27.4137,23500.0
2011-05-23 14:20:00,38.36,38.38,38.35,38.38,34500.0,27.4137,27.428,27.4065,27.428,34500.0
2011-05-23 14:25:00,38.38,38.4,38.35,38.35,47100.0,27.428,27.4423,27.4065,27.4065,47100.0
2011-05-23 14:30:00,38.35,38.41,38.35,38.39,60000.0,27.4065,27.4494,27.4065,27.4351,60000.0
2011-05-23 14:35:00,38.38,38.41,38.38,38.41,51300.0,27.428,27.4494,27.428,27.4494,51300.0
2011-05-23 14:40:00,38.41,38.44,38.41,38.43,65300.0,27.4494,27.4709,27.4494,27.4637,65300.0
2011-05-23 14:45:00,38.43,38.43,38.37,38.38,81400.0,27.4637,27.4637,27.4208,27.428,81400.0
2011-05-23 14:50:00,38.37,38.41,38.37,38.39,62100.0,27.4208,27.4494,27.4208,27.4351,62100.0
2011-05-23 14:55:00,38.4,38.42,38.39,38.41,73300.0,27.4423,27.4566,27.4351,27.4494,73300.0
2011-05-23 15:00:00,38.41,38.49,38.41,38.49,123700.0,27.4494,27.5066,27.4494,27.5066,123700.0
2011-05-23 15:05:00,38.48,38.5,38.41,38.41,87500.0,27.4994,27.5137,27.4494,27.4494,87500.0
2011-05-23 15:10:00,38.42,38.45,38.41,38.42,72600.0,27.4566,27.478,27.4494,27.4566,72600.0
2011-05-23 15:15:00,38.41,38.45,38.41,38.44,61500.0,27.4494,27.478,27.4494,27.4709,61500.0
2011-05-23 15:20:00,38.44,38.45,38.43,38.43,61000.0,27.4709,27.478,27.4637,27.4637,61000.0
2011-05-23 15:25:00,38.44,38.45,38.39,38.43,152900.0,27.4709,27.478,27.4351,27.4637,152900.0
2011-05-23 15:30:00,38.43,38.45,38.42,38.45,58300.0,27.4637,27.478,27.4566,27.478,58300.0
2011-05-23 15:35:00,38.45,38.45,38.41,38.41,85700.0,27.478,27.478,27.4494,27.4494,85700.0
2011-05-23 15:40:00,38.42,38.43,38.41,38.42,99900.0,27.4566,27.4637,27.4494,27.4566,99900.0
2011-05-23 15:45:00,38.43,38.44,38.4,38.4,181300.0,27.4637,27.4709,27.4423,27.4423,181300.0
2011-05-23 15:50:00,38.4,38.42,38.38,38.39,134900.0,27.4423,27.4566,27.428,27.4351,134900.0
2011-05-23 15:55:00,38.38,38.41,38.37,38.39,269900.0,27.428,27.4494,27.4208,27.4351,269900.0
2011-05-24 09:30:00,38.35,38.48,38.25,38.36,120300.0,27.4065,27.4994,27.3351,27.4137,120300.0
2011-05-24 09:35:00,38.37,38.46,38.36,38.45,134600.0,27.4208,27.4852,27.4137,27.478,134600.0
2011-05-24 09:40:00,38.45,38.47,38.41,38.44,115800.0,27.478,27.4923,27.4494,27.4709,115800.0
2011-05-24 09:45:00,38.44,38.45,38.41,38.44,57400.0,27.4709,27.478,27.4494,27.4709,57400.0
2011-05-24 09:50:00,38.43,38.48,38.41,38.46,47500.0,27.4637,27.4994,27.4494,27.4852,47500.0
2011-05-24 09:55:00,38.45,38.57,38.45,38.56,97100.0,27.478,27.5638,27.478,27.5566,97100.0
2011-05-24 10:00:00,38.57,38.61,38.55,38.56,82300.0,27.5638,27.5923,27.5495,27.5566,82300.0
2011-05-24 10:05:00,38.55,38.59,38.55,38.58,47400.0,27.5495,27.5781,27.5495,27.5709,47400.0
2011-05-24 10:10:00,38.59,38.63,38.59,38.62,42600.0,27.5781,27.6066,27.5781,27.5995,42600.0
2011-05-24 10:15:00,38.62,38.65,38.61,38.61,109700.0,27.5995,27.6209,27.5923,27.5923,109700.0
2011-05-24 10:20:00,38.62,38.62,38.57,38.6,44900.0,27.5995,27.5995,27.5638,27.5852,44900.0
2011-05-24 10:25:00,38.6,38.62,38.51,38.53,91400.0,27.5852,27.5995,27.5209,27.5352,91400.0
2011-05-24 10:30:00,38.51,38.52,38.45,38.48,85100.0,27.5209,27.528,27.478,27.4994,85100.0
2011-05-24 10:35:00,38.49,38.54,38.49,38.54,33600.0,27.5066,27.5423,27.5066,27.5423,33600.0
2011-05-24 10:40:00,38.54,38.59,38.53,38.59,37200.0,27.5423,27.5781,27.5352,27.5781,37200.0
2011-05-24 10:45:00,38.59,38.6,38.58,38.59,32100.0,27.5781,27.5852,27.5709,27.5781,32100.0
2011-05-24 10:50:00,38.58,38.59,38.53,38.55,39000.0,27.5709,27.5781,27.5352,27.5495,39000.0
2011-05-24 10:55:00,38.55,38.58,38.5,38.53,42500.0,27.5495,27.5709,27.5137,27.5352,42500.0
2011-05-24 11:00:00,38.53,38.56,38.52,38.56,32500.0,27.5352,27.5566,27.528,27.5566,32500.0
2011-05-24 11:05:00,38.56,38.6,38.55,38.6,25200.0,27.5566,27.5852,27.5495,27.5852,25200.0
2011-05-24 11:10:00,38.59,38.63,38.58,38.61,39700.0,27.5781,27.6066,27.5709,27.5923,39700.0
2011-05-24 11:15:00,38.6,38.63,38.6,38.63,43500.0,27.5852,27.6066,27.5852,27.6066,43500.0
2011-05-24 11:20:00,38.62,38.63,38.61,38.62,63800.0,27.5995,27.6066,27.5923,27.5995,63800.0
2011-05-24 11:25:00,38.62,38.64,38.6,38.62,32100.0,27.5995,27.6138,27.5852,27.5995,32100.0
2011-05-24 11:30:00,38.62,38.62,38.58,38.61,44700.0,27.5995,27.5995,27.5709,27.5923,44700.0
2011-05-24 11:35:00,38.6,38.62,38.59,38.6,39200.0,27.5852,27.5995,27.5781,27.5852,39200.0
2011-05-24 11:40:00,38.59,38.59,38.54,38.59,45300.0,27.5781,27.5781,27.5423,27.5781,45300.0
2011-05-24 11:45:00,38.59,38.59,38.55,38.57,37300.0,27.5781,27.5781,27.5495,27.5638,37300.0
2011-05-24 11:50:00,38.57,38.6,38.57,38.6,23900.0,27.5638,27.5852,27.5638,27.5852,23900.0
2011-05-24 11:55:00,38.6,38.63,38.59,38.63,33300.0,27.5852,27.6066,27.5781,27.6066,33300.0
2011-05-24 12:00:00,38.62,38.64,38.59,38.59,102100.0,27.5995,27.6138,27.5781,27.5781,102100.0
2011-05-24 12:05:00,38.59,38.64,38.59,38.64,42500.0,27.5781,27.6138,27.5781,27.6138,42500.0
2011-05-24 12:10:00,38.63,38.65,38.63,38.65,15400.0,27.6066,27.6209,27.6066,27.6209,15400.0
2011-05-24 12:15:00,38.65,38.65,38.64,38.65,22600.0,27.6209,27.6209,27.6138,27.6209,22600.0
2011-05-24 12:20:00,38.64,38.68,38.64,38.67,80400.0,27.6138,27.6424,27.6138,27.6352,80400.0
2011-05-24 12:25:00,38.67,38.69,38.66,38.69,36000.0,27.6352,27.6495,27.6281,27.6495,36000.0
2011-05-24 12:30:00,38.69,38.69,38.66,38.68,51300.0,27.6495,27.6495,27.6281,27.6424,51300.0
2011-05-24 12:35:00,38.68,38.7,38.67,38.68,144000.0,27.6424,27.6567,27.6352,27.6424,144000.0
2011-05-24 12:40:00,38.68,38.69,38.65,38.67,32600.0,27.6424,27.6495,27.6209,27.6352,32600.0
2011-05-24 12:45:00,38.67,38.67,38.64,38.65,28500.0,27.6352,27.6352,27.6138,27.6209,28500.0
2011-05-24 12:50:00,38.65,38.65,38.61,38.63,31100.0,27.6209,27.6209,27.5923,27.6066,31100.0
2011-05-24 12:55:00,38.63,38.63,38.62,38.62,11500.0,27.6066,27.6066,27.5995,27.5995,11500.0
2011-05-24 13:00:00,38.63,38.63,38.58,38.6,76900.0,27.6066,27.6066,27.5709,27.5852,76900.0
2011-05-24 13:05:00,38.6,38.63,38.6,38.62,33500.0,27.5852,27.6066,27.5852,27.5995,33500.0
2011-05-24 13:10:00,38.63,38.63,38.6,38.6,32100.0,27.6066,27.6066,27.5852,27.5852,32100.0
2011-05-24 13:15:00,38.6,38.63,38.58,38.58,58400.0,27.5852,27.6066,27.5709,27.5709,58400.0
2011-05-24 13:20:00,38.59,38.6,38.57,38.6,29500.0,27.5781,27.5852,27.5638,27.5852,29500.0
2011-05-24 13:25:00,38.6,38.64,38.58,38.64,35700.0,27.5852,27.6138,27.5709,27.6138,35700.0
2011-05-24 13:30:00,38.64,38.65,38.62,38.63,29700.0,27.6138,27.6209,27.5995,27.6066,29700.0
2011-05-24 13:35:00,38.63,38.65,38.62,38.65,26600.0,27.6066,27.6209,27.5995,27.6209,26600.0
2011-05-24 13:40:00,38.65,38.65,38.63,38.65,44300.0,27.6209,27.6209,27.6066,27.6209,44300.0
2011-05-24 13:45:00,38.66,38.67,38.65,38.67,23200.0,27.6281,27.6352,27.6209,27.6352,23200.0
2011-05-24 13:50:00,38.67,38.69,38.66,38.68,66000.0,27.6352,27.6495,27.6281,27.6424,66000.0
2011-05-24 13:55:00,38.68,38.68,38.66,38.68,39000.0,27.6424,27.6424,27.6281,27.6424,39000.0
2011-05-24 14:00:00,38.68,38.69,38.66,38.68,70300.0,27.6424,27.6495,27.6281,27.6424,70300.0
2011-05-24 14:05:00,38.68,38.71,38.67,38.68,108400.0,27.6424,27.6638,27.6352,27.6424,108400.0
2011-05-24 14:10:00,38.69,38.69,38.63,38.66,37900.0,27.6495,27.6495,27.6066,27.6281,37900.0
2011-05-24 14:15:00,38.66,38.69,38.64,38.69,54200.0,27.6281,27.6495,27.6138,27.6495,54200.0
2011-05-24 14:20:00,38.68,38.7,38.67,38.69,59000.0,27.6424,27.6567,27.6352,27.6495,59000.0
2011-05-24 14:25:00,38.7,38.7,38.66,38.68,127700.0,27.6567,27.6567,27.6281,27.6424,127700.0
2011-05-24 14:30:00,38.68,38.68,38.67,38.67,16800.0,27.6424,27.6424,27.6352,27.6352,16800.0
2011-05-24 14:35:00,38.67,38.68,38.67,38.67,28800.0,27.6352,27.6424,27.6352,27.6352,28800.0
2011-05-24 14:40:00,38.67,38.68,38.65,38.66,90000.0,27.6352,27.6424,27.6209,27.6281,90000.0
2011-05-24 14:45:00,38.65,38.67,38.65,38.67,28900.0,27.6209,27.6352,27.6209,27.6352,28900.0
2011-05-24 14:50:00,38.67,38.68,38.66,38.68,50900.0,27.6352,27.6424,27.6281,27.6424,50900.0
2011-05-24 14:55:00,38.68,38.69,38.67,38.69,49100.0,27.6424,27.6495,27.6352,27.6495,49100.0
2011-05-24 15:00:00,38.69,38.72,38.69,38.72,69800.0,27.6495,27.671,27.6495,27.671,69800.0
2011-05-24 15:05:00,38.72,38.75,38.71,38.74,104000.0,27.671,27.6924,27.6638,27.6853,104000.0
2011-05-24 15:10:00,38.74,38.75,38.67,38.7,87900.0,27.6853,27.6924,27.6352,27.6567,87900.0
2011-05-24 15:15:00,38.7,38.7,38.64,38.65,52600.0,27.6567,27.6567,27.6138,27.6209,52600.0
2011-05-24 15:20:00,38.64,38.67,38.64,38.64,57400.0,27.6138,27.6352,27.6138,27.6138,57400.0
2011-05-24 15:25:00,38.64,38.67,38.61,38.63,92400.0,27.6138,27.6352,27.5923,27.6066,92400.0
2011-05-24 15:30:00,38.62,38.63,38.6,38.61,52600.0,27.5995,27.6066,27.5852,27.5923,52600.0
2011-05-24 15:35:00,38.61,38.62,38.59,38.61,65200.0,27.5923,27.5995,27.5781,27.5923,65200.0
2011-05-24 15:40:00,38.6,38.63,38.6,38.62,68200.0,27.5852,27.6066,27.5852,27.5995,68200.0
2011-05-24 15:45:00,38.63,38.63,38.58,38.62,92700.0,27.6066,27.6066,27.5709,27.5995,92700.0
2011-05-24 15:50:00,38.62,38.63,38.59,38.59,98300.0,27.5995,27.6066,27.5781,27.5781,98300.0
2011-05-24 15:55:00,38.6,38.62,38.58,38.6,419300.0,27.5852,27.5995,27.5709,27.5852,419300.0
2011-05-25 09:30:00,38.35,38.51,38.35,38.4,102000.0,27.4065,27.5209,27.4065,27.4423,102000.0
2011-05-25 09:35:00,38.41,38.41,38.3,38.32,135400.0,27.4494,27.4494,27.3708,27.3851,135400.0
2011-05-25 09:40:00,38.32,38.33,38.27,38.27,68900.0,27.3851,27.3922,27.3494,27.3494,68900.0
2011-05-25 09:45:00,38.27,38.37,38.26,38.36,58800.0,27.3494,27.4208,27.3422,27.4137,58800.0
2011-05-25 09:50:00,38.35,38.35,38.3,38.3,159300.0,27.4065,27.4065,27.3708,27.3708,159300.0
2011-05-25 09:55:00,38.3,38.32,38.25,38.26,97600.0,27.3708,27.3851,27.3351,27.3422,97600.0
2011-05-25 10:00:00,38.26,38.27,38.19,38.2,76500.0,27.3422,27.3494,27.2922,27.2993,76500.0
2011-05-25 10:05:00,38.2,38.2,38.16,38.18,64700.0,27.2993,27.2993,27.2708,27.2851,64700.0
2011-05-25 10:10:00,38.18,38.18,38.15,38.16,54500.0,27.2851,27.2851,27.2636,27.2708,54500.0
2011-05-25 10:15:00,38.16,38.19,38.15,38.18,58500.0,27.2708,27.2922,27.2636,27.2851,58500.0
2011-05-25 10:20:00,38.18,38.19,38.16,38.17,54100.0,27.2851,27.2922,27.2708,27.2779,54100.0
2011-05-25 10:25:00,38.17,38.24,38.17,38.23,111300.0,27.2779,27.3279,27.2779,27.3208,111300.0
2011-05-25 10:30:00,38.24,38.32,38.23,38.28,143200.0,27.3279,27.3851,27.3208,27.3565,143200.0
2011-05-25 10:35:00,38.28,38.32,38.26,38.3,133800.0,27.3565,27.3851,27.3422,27.3708,133800.0
2011-05-25 10:40:00,38.3,38.32,38.29,38.31,66900.0,27.3708,27.3851,27.3637,27.378,66900.0
2011-05-25 10:45:00,38.3,38.33,38.28,38.28,43400.0,27.3708,27.3922,27.3565,27.3565,43400.0
2011-05-25 10:50:00,38.28,38.29,38.27,38.29,36600.0,27.3565,27.3637,27.3494,27.3637,36600.0
2011-05-25 10:55:00,38.29,38.35,38.28,38.3,40300.0,27.3637,27.4065,27.3565,27.3708,40300.0
2011-05-25 11:00:00,38.3,38.3,38.29,38.3,17100.0,27.3708,27.3708,27.3637,27.3708,17100.0
2011-05-25 11:05:00,38.29,38.31,38.25,38.26,90700.0,27.3637,27.378,27.3351,27.3422,90700.0
2011-05-25 11:10:00,38.25,38.28,38.25,38.25,87000.0,27.3351,27.3565,27.3351,27.3351,87000.0
2011-05-25 11:15:00,38.25,38.29,38.25,38.27,113600.0,27.3351,27.3637,27.3351,27.3494,113600.0
2011-05-25 11:20:00,38.27,38.33,38.27,38.32,58700.0,27.3494,27.3922,27.3494,27.3851,58700.0
2011-05-25 11:25:00,38.33,38.33,38.22,38.24,120700.0,27.3922,27.3922,27.3136,27.3279,120700.0
2011-05-25 11:30:00,38.24,38.25,38.21,38.23,34700.0,27.3279,27.3351,27.3065,27.3208,34700.0
2011-05-25 11:35:00,38.23,38.27,38.22,38.27,50000.0,27.3208,27.3494,27.3136,27.3494,50000.0
2011-05-25 11:40:00,38.27,38.29,38.26,38.29,20500.0,27.3494,27.3637,27.3422,27.3637,20500.0
2011-05-25 11:45:00,38.29,38.32,38.27,38.27,47500.0,27.3637,27.3851,27.3494,27.3494,47500.0
2011-05-25 11:50:00,38.27,38.28,38.26,38.27,31400.0,27.3494,27.3565,27.3422,27.3494,31400.0
2011-05-25 11:55:00,38.28,38.28,38.25,38.26,40300.0,27.3565,27.3565,27.3351,27.3422,40300.0
2011-05-25 12:00:00,38.27,38.29,38.25,38.26,110400.0,27.3494,27.3637,27.3351,27.3422,110400.0
2011-05-25 12:05:00,38.26,38.29,38.25,38.29,34700.0,27.3422,27.3637,27.3351,27.3637,34700.0
2011-05-25 12:10:00,38.28,38.3,38.28,38.28,17300.0,27.3565,27.3708,27.3565,27.3565,17300.0
2011-05-25 12:15:00,38.29,38.29,38.25,38.26,19700.0,27.3637,27.3637,27.3351,27.3422,19700.0
2011-05-25 12:20:00,38.25,38.27,38.22,38.22,53700.0,27.3351,27.3494,27.3136,27.3136,53700.0
2011-05-25 12:25:00,38.22,38.23,38.19,38.19,43000.0,27.3136,27.3208,27.2922,27.2922,43000.0
2011-05-25 12:30:00,38.19,38.24,38.19,38.24,70000.0,27.2922,27.3279,27.2922,27.3279,70000.0
2011-05-25 12:35:00,38.24,38.27,38.22,38.26,110900.0,27.3279,27.3494,27.3136,27.3422,110900.0
2011-05-25 12:40:00,38.26,38.26,38.2,38.2,74000.0,27.3422,27.3422,27.2993,27.2993,74000.0
2011-05-25 12:45:00,38.21,38.24,38.2,38.2,43800.0,27.3065,27.3279,27.2993,27.2993,43800.0
2011-05-25 12:50:00,38.2,38.2,38.15,38.15,59800.0,27.2993,27.2993,27.2636,27.2636,59800.0
2011-05-25 12:55:00,38.15,38.2,38.15,38.19,63500.0,27.2636,27.2993,27.2636,27.2922,63500.0
2011-05-25 13:00:00,38.18,38.19,38.17,38.17,39100.0,27.2851,27.2922,27.2779,27.2779,39100.0
2011-05-25 13:05:00,38.17,38.17,38.15,38.17,46600.0,27.2779,27.2779,27.2636,27.2779,46600.0
2011-05-25 13:10:00,38.17,38.18,38.16,38.16,37700.0,27.2779,27.2851,27.2708,27.2708,37700.0
2011-05-25 13:15:00,38.16,38.17,38.16,38.17,14400.0,27.2708,27.2779,27.2708,27.2779,14400.0
2011-05-25 13:20:00,38.17,38.17,38.13,38.15,47300.0,27.2779,27.2779,27.2493,27.2636,47300.0
2011-05-25 13:25:00,38.15,38.18,38.14,38.17,35800.0,27.2636,27.2851,27.2565,27.2779,35800.0
2011-05-25 13:30:00,38.16,38.2,38.16,38.19,37000.0,27.2708,27.2993,27.2708,27.2922,37000.0
2011-05-25 13:35:00,38.19,38.19,38.18,38.19,21300.0,27.2922,27.2922,27.2851,27.2922,21300.0
2011-05-25 13:40:00,38.18,38.22,38.16,38.22,40300.0,27.2851,27.3136,27.2708,27.3136,40300.0
2011-05-25 13:45:00,38.21,38.23,38.2,38.2,31000.0,27.3065,27.3208,27.2993,27.2993,31000.0
2011-05-25 13:50:00,38.2,38.21,38.18,38.19,20800.0,27.2993,27.3065,27.2851,27.2922,20800.0
2011-05-25 13:55:00,38.18,38.19,38.15,38.15,68600.0,27.2851,27.2922,27.2636,27.2636,68600.0
2011-05-25 14:00:00,38.14,38.16,38.13,38.15,93300.0,27.2565,27.2708,27.2493,27.2636,93300.0
2011-05-25 14:05:00,38.14,38.17,38.14,38.16,44500.0,27.2565,27.2779,27.2565,27.2708,44500.0
2011-05-25 14:10:00,38.15,38.17,38.15,38.17,39100.0,27.2636,27.2779,27.2636,27.2779,39100.0
2011-05-25 14:15:00,38.17,38.2,38.17,38.19,32800.0,27.2779,27.2993,27.2779,27.2922,32800.0
2011-05-25 14:20:00,38.19,38.21,38.18,38.21,31900.0,27.2922,27.3065,27.2851,27.3065,31900.0
2011-05-25 14:25:00,38.21,38.22,38.19,38.2,67900.0,27.3065,27.3136,27.2922,27.2993,67900.0
2011-05-25 14:30:00,38.2,38.21,38.18,38.18,52800.0,27.2993,27.3065,27.2851,27.2851,52800.0
2011-05-25 14:35:00,38.18,38.19,38.14,38.16,73000.0,27.2851,27.2922,27.2565,27.2708,73000.0
2011-05-25 14:40:00,38.16,38.17,38.15,38.17,41800.0,27.2708,27.2779,27.2636,27.2779,41800.0
2011-05-25 14:45:00,38.17,38.19,38.16,38.18,25800.0,27.2779,27.2922,27.2708,27.2851,25800.0
2011-05-25 14:50:00,38.19,38.22,38.18,38.2,130400.0,27.2922,27.3136,27.2851,27.2993,130400.0
2011-05-25 14:55:00,38.19,38.2,38.18,38.2,49800.0,27.2922,27.2993,27.2851,27.2993,49800.0
2011-05-25 15:00:00,38.2,38.21,38.19,38.21,109600.0,27.2993,27.3065,27.2922,27.3065,109600.0
2011-05-25 15:05:00,38.21,38.3,38.2,38.3,231900.0,27.3065,27.3708,27.2993,27.3708,231900.0
2011-05-25 15:10:00,38.29,38.33,38.29,38.33,107500.0,27.3637,27.3922,27.3637,27.3922,107500.0
2011-05-25 15:15:00,38.33,38.33,38.28,38.29,70600.0,27.3922,27.3922,27.3565,27.3637,70600.0
2011-05-25 15:20:00,38.28,38.29,38.27,38.27,34600.0,27.3565,27.3637,27.3494,27.3494,34600.0
2011-05-25 15:25:00,38.28,38.34,38.27,38.34,62300.0,27.3565,27.3994,27.3494,27.3994,62300.0
2011-05-25 15:30:00,38.33,38.34,38.3,38.3,115300.0,27.3922,27.3994,27.3708,27.3708,115300.0
2011-05-25 15:35:00,38.31,38.31,38.24,38.24,173800.0,27.378,27.378,27.3279,27.3279,173800.0
2011-05-25 15:40:00,38.24,38.28,38.24,38.27,224600.0,27.3279,27.3565,27.3279,27.3494,224600.0
2011-05-25 15:45:00,38.27,38.34,38.27,38.34,284500.0,27.3494,27.3994,27.3494,27.3994,284500.0
2011-05-25 15:50:00,38.34,38.35,38.33,38.34,177400.0,27.3994,27.4065,27.3922,27.3994,177400.0
2011-05-25 15:55:00,38.33,38.34,38.28,38.3,465100.0,27.3922,27.3994,27.3565,27.3708,465100.0
2011-05-26 09:30:00,38.36,38.47,38.22,38.33,186100.0,27.4137,27.4923,27.3136,27.3922,186100.0
2011-05-26 09:35:00,38.33,38.42,38.32,38.41,87200.0,27.3922,27.4566,27.3851,27.4494,87200.0
2011-05-26 09:40:00,38.41,38.48,38.39,38.45,52000.0,27.4494,27.4994,27.4351,27.478,52000.0
2011-05-26 09:45:00,38.45,38.45,38.37,38.38,38700.0,27.478,27.478,27.4208,27.428,38700.0
2011-05-26 09:50:00,38.38,38.38,38.26,38.26,56100.0,27.428,27.428,27.3422,27.3422,56100.0
2011-05-26 09:55:00,38.26,38.27,38.2,38.22,55800.0,27.3422,27.3494,27.2993,27.3136,55800.0
2011-05-26 10:00:00,38.23,38.25,38.18,38.18,60100.0,27.3208,27.3351,27.2851,27.2851,60100.0
2011-05-26 10:05:00,38.18,38.19,38.15,38.19,82400.0,27.2851,27.2922,27.2636,27.2922,82400.0
2011-05-26 10:10:00,38.19,38.19,38.11,38.19,69300.0,27.2922,27.2922,27.235,27.2922,69300.0
2011-05-26 10:15:00,38.19,38.23,38.19,38.2,67600.0,27.2922,27.3208,27.2922,27.2993,67600.0
2011-05-26 10:20:00,38.19,38.21,38.18,38.2,30100.0,27.2922,27.3065,27.2851,27.2993,30100.0
2011-05-26 10:25:00,38.19,38.19,38.11,38.12,79000.0,27.2922,27.2922,27.235,27.2422,79000.0
2011-05-26 10:30:00,38.13,38.15,38.1,38.11,60800.0,27.2493,27.2636,27.2279,27.235,60800.0
2011-05-26 10:35:00,38.12,38.15,38.1,38.12,50700.0,27.2422,27.2636,27.2279,27.2422,50700.0
2011-05-26 10:40:00,38.12,38.13,38.08,38.09,53400.0,27.2422,27.2493,27.2136,27.2207,53400.0
2011-05-26 10:45:00,38.08,38.09,38.06,38.08,63300.0,27.2136,27.2207,27.1993,27.2136,63300.0
2011-05-26 10:50:00,38.08,38.09,38.02,38.06,106300.0,27.2136,27.2207,27.1707,27.1993,106300.0
2011-05-26 10:55:00,38.06,38.06,38.04,38.05,31700.0,27.1993,27.1993,27.185,27.1921,31700.0
2011-05-26 11:00:00,38.06,38.07,38.02,38.05,75200.0,27.1993,27.2064,27.1707,27.1921,75200.0
2011-05-26 11:05:00,38.05,38.08,38.05,38.07,34700.0,27.1921,27.2136,27.1921,27.2064,34700.0
2011-05-26 11:10:00,38.07,38.11,38.06,38.1,61700.0,27.2064,27.235,27.1993,27.2279,61700.0
2011-05-26 11:15:00,38.1,38.15,38.09,38.15,36200.0,27.2279,27.2636,27.2207,27.2636,36200.0
2011-05-26 11:20:00,38.15,38.16,38.14,38.15,22400.0,27.2636,27.2708,27.2565,27.2636,22400.0
2011-05-26 11:25:00,38.15,38.16,38.14,38.14,23500.0,27.2636,27.2708,27.2565,27.2565,23500.0
2011-05-26 11:30:00,38.14,38.17,38.14,38.14,141500.0,27.2565,27.2779,27.2565,27.2565,141500.0
2011-05-26 11:35:00,38.14,38.14,38.08,38.1,151500.0,27.2565,27.2565,27.2136,27.2279,151500.0
2011-05-26 11:40:00,38.11,38.11,38.08,38.08,34400.0,27.235,27.235,27.2136,27.2136,34400.0
2011-05-26 11:45:00,38.08,38.12,38.07,38.12,49000.0,27.2136,27.2422,27.2064,27.2422,49000.0
2011-05-26 11:50:00,38.12,38.14,38.11,38.13,42500.0,27.2422,27.2565,27.235,27.2493,42500.0
2011-05-26 11:55:00,38.13,38.14,38.1,38.1,26000.0,27.2493,27.2565,27.2279,27.2279,26000.0
2011-05-26 12:00:00,38.11,38.11,38.07,38.07,37400.0,27.235,27.235,27.2064,27.2064,37400.0
2011-05-26 12:05:00,38.07,38.1,38.05,38.09,79900.0,27.2064,27.2279,27.1921,27.2207,79900.0
2011-05-26 12:10:00,38.09,38.15,38.09,38.12,72200.0,27.2207,27.2636,27.2207,27.2422,72200.0
2011-05-26 12:15:00,38.12,38.13,38.1,38.13,44800.0,27.2422,27.2493,27.2279,27.2493,44800.0
2011-05-26 12:20:00,38.13,38.16,38.13,38.15,28500.0,27.2493,27.2708,27.2493,27.2636,28500.0
2011-05-26 12:25:00,38.15,38.17,38.12,38.12,67000.0,27.2636,27.2779,27.2422,27.2422,67000.0
2011-05-26 12:30:00,38.12,38.13,38.09,38.09,30200.0,27.2422,27.2493,27.2207,27.2207,30200.0
2011-05-26 12:35:00,38.1,38.13,38.09,38.13,82600.0,27.2279,27.2493,27.2207,27.2493,82600.0
2011-05-26 12:40:00,38.13,38.15,38.11,38.14,59400.0,27.2493,27.2636,27.235,27.2565,59400.0
2011-05-26 12:45:00,38.15,38.2,38.15,38.2,60400.0,27.2636,27.2993,27.2636,27.2993,60400.0
2011-05-26 12:50:00,38.2,38.2,38.19,38.19,11200.0,27.2993,27.2993,27.2922,27.2922,11200.0
2011-05-26 12:55:00,38.19,38.2,38.19,38.2,11700.0,27.2922,27.2993,27.2922,27.2993,11700.0
2011-05-26 13:00:00,38.2,38.22,38.19,38.22,81100.0,27.2993,27.3136,27.2922,27.3136,81100.0
2011-05-26 13:05:00,38.22,38.22,38.15,38.15,59400.0,27.3136,27.3136,27.2636,27.2636,59400.0
2011-05-26 13:10:00,38.15,38.16,38.12,38.14,152500.0,27.2636,27.2708,27.2422,27.2565,152500.0
2011-05-26 13:15:00,38.14,38.17,38.13,38.16,161800.0,27.2565,27.2779,27.2493,27.2708,161800.0
2011-05-26 13:20:00,38.15,38.16,38.14,38.15,94100.0,27.2636,27.2708,27.2565,27.2636,94100.0
2011-05-26 13:25:00,38.15,38.15,38.12,38.13,47200.0,27.2636,27.2636,27.2422,27.2493,47200.0
2011-05-26 13:30:00,38.13,38.14,38.11,38.11,89700.0,27.2493,27.2565,27.235,27.235,89700.0
2011-05-26 13:35:00,38.11,38.11,38.08,38.11,71200.0,27.235,27.235,27.2136,27.235,71200.0
2011-05-26 13:40:00,38.11,38.11,38.06,38.08,119300.0,27.235,27.235,27.1993,27.2136,119300.0
2011-05-26 13:45:00,38.08,38.08,38.06,38.08,65000.0,27.2136,27.2136,27.1993,27.2136,65000.0
2011-05-26 13:50:00,38.08,38.12,38.06,38.09,105400.0,27.2136,27.2422,27.1993,27.2207,105400.0
2011-05-26 13:55:00,38.09,38.1,38.08,38.09,25500.0,27.2207,27.2279,27.2136,27.2207,25500.0
2011-05-26 14:00:00,38.09,38.11,38.09,38.09,124800.0,27.2207,27.235,27.2207,27.2207,124800.0
2011-05-26 14:05:00,38.09,38.1,38.09,38.1,61300.0,27.2207,27.2279,27.2207,27.2279,61300.0
2011-05-26 14:10:00,38.1,38.1,38.09,38.09,32700.0,27.2279,27.2279,27.2207,27.2207,32700.0
2011-05-26 14:15:00,38.09,38.1,38.09,38.09,35900.0,27.2207,27.2279,27.2207,27.2207,35900.0
2011-05-26 14:20:00,38.09,38.11,38.06,38.06,94600.0,27.2207,27.235,27.1993,27.1993,94600.0
2011-05-26 14:25:00,38.07,38.1,38.06,38.07,336900.0,27.2064,27.2279,27.1993,27.2064,336900.0
2011-05-26 14:30:00,38.08,38.13,38.07,38.11,59300.0,27.2136,27.2493,27.2064,27.235,59300.0
2011-05-26 14:35:00,38.12,38.14,38.11,38.14,34100.0,27.2422,27.2565,27.235,27.2565,34100.0
2011-05-26 14:40:00,38.14,38.15,38.13,38.14,38400.0,27.2565,27.2636,27.2493,27.2565,38400.0
2011-05-26 14:45:00,38.15,38.15,38.09,38.1,84500.0,27.2636,27.2636,27.2207,27.2279,84500.0
2011-05-26 14:50:00,38.09,38.09,38.07,38.09,82100.0,27.2207,27.2207,27.2064,27.2207,82100.0
2011-05-26 14:55:00,38.09,38.11,38.08,38.11,80300.0,27.2207,27.235,27.2136,27.235,80300.0
2011-05-26 15:00:00,38.1,38.11,38.1,38.1,44400.0,27.2279,27.235,27.2279,27.2279,44400.0
2011-05-26 15:05:00,38.1,38.11,38.07,38.07,90400.0,27.2279,27.235,27.2064,27.2064,90400.0
2011-05-26 15:10:00,38.08,38.08,38.03,38.05,82900.0,27.2136,27.2136,27.1779,27.1921,82900.0
2011-05-26 15:15:00,38.05,38.05,38.04,38.05,45500.0,27.1921,27.1921,27.185,27.1921,45500.0
2011-05-26 15:20:00,38.05,38.06,38.02,38.06,102400.0,27.1921,27.1993,27.1707,27.1993,102400.0
2011-05-26 15:25:00,38.06,38.07,38.05,38.07,75400.0,27.1993,27.2064,27.1921,27.2064,75400.0
2011-05-26 15:30:00,38.07,38.08,38.03,38.04,196400.0,27.2064,27.2136,27.1779,27.185,196400.0
2011-05-26 15:35:00,38.04,38.04,38.0,38.02,267700.0,27.185,27.185,27.1564,27.1707,267700.0
2011-05-26 15:40:00,38.02,38.02,37.98,37.99,233100.0,27.1707,27.1707,27.1421,27.1493,233100.0
2011-05-26 15:45:00,37.98,37.98,37.94,37.95,364700.0,27.1421,27.1421,27.1135,27.1207,364700.0
2011-05-26 15:50:00,37.94,37.96,37.93,37.93,327000.0,27.1135,27.1278,27.1064,27.1064,327000.0
2011-05-26 15:55:00,37.93,37.94,37.89,37.92,1150000.0,27.1064,27.1135,27.0778,27.0992,1150000.0
2011-05-27 09:30:00,37.95,38.05,37.91,37.94,158300.0,27.1207,27.1921,27.0921,27.1135,158300.0
2011-05-27 09:35:00,37.94,37.97,37.94,37.97,91900.0,27.1135,27.135,27.1135,27.135,91900.0
2011-05-27 09:40:00,37.97,37.97,37.87,37.9,113500.0,27.135,27.135,27.0635,27.085,113500.0
2011-05-27 09:45:00,37.9,37.99,37.89,37.95,93900.0,27.085,27.1493,27.0778,27.1207,93900.0
2011-05-27 09:50:00,37.95,37.96,37.92,37.93,60700.0,27.1207,27.1278,27.0992,27.1064,60700.0
2011-05-27 09:55:00,37.93,38.0,37.93,38.0,102100.0,27.1064,27.1564,27.1064,27.1564,102100.0
2011-05-27 10:00:00,37.99,38.0,37.91,37.91,144700.0,27.1493,27.1564,27.0921,27.0921,144700.0
2011-05-27 10:05:00,37.91,37.97,37.91,37.96,89900.0,27.0921,27.135,27.0921,27.1278,89900.0
2011-05-27 10:10:00,37.95,37.96,37.8,37.8,113100.0,27.1207,27.1278,27.0135,27.0135,113100.0
2011-05-27 10:15:00,37.8,37.81,37.73,37.79,110400.0,27.0135,27.0206,26.9635,27.0063,110400.0
2011-05-27 10:20:00,37.79,37.79,37.71,37.73,79100.0,27.0063,27.0063,26.9492,26.9635,79100.0
2011-05-27 10:25:00,37.74,37.75,37.68,37.69,100700.0,26.9706,26.9778,26.9277,26.9349,100700.0
2011-05-27 10:30:00,37.69,37.7,37.68,37.69,73400.0,26.9349,26.942,26.9277,26.9349,73400.0
2011-05-27 10:35:00,37.7,37.7,37.69,37.69,16500.0,26.942,26.942,26.9349,26.9349,16500.0
2011-05-27 10:40:00,37.7,37.7,37.66,37.66,89600.0,26.942,26.942,26.9134,26.9134,89600.0
2011-05-27 10:45:00,37.66,37.69,37.63,37.68,125700.0,26.9134,26.9349,26.892,26.9277,125700.0
2011-05-27 10:50:00,37.69,37.69,37.67,37.67,41000.0,26.9349,26.9349,26.9206,26.9206,41000.0
2011-05-27 10:55:00,37.68,37.71,37.67,37.68,111100.0,26.9277,26.9492,26.9206,26.9277,111100.0
2011-05-27 11:00:00,37.69,37.74,37.68,37.73,147500.0,26.9349,26.9706,26.9277,26.9635,147500.0
2011-05-27 11:05:00,37.74,37.76,37.72,37.72,76700.0,26.9706,26.9849,26.9563,26.9563,76700.0
2011-05-27 11:10:00,37.73,37.73,37.71,37.71,39100.0,26.9635,26.9635,26.9492,26.9492,39100.0
2011-05-27 11:15:00,37.71,37.78,37.71,37.78,79100.0,26.9492,26.9992,26.9492,26.9992,79100.0
2011-05-27 11:20:00,37.78,37.84,37.77,37.84,51900.0,26.9992,27.0421,26.992,27.0421,51900.0
2011-05-27 11:25:00,37.84,37.86,37.81,37.86,53300.0,27.0421,27.0564,27.0206,27.0564,53300.0
2011-05-27 11:30:00,37.86,37.86,37.81,37.83,53800.0,27.0564,27.0564,27.0206,27.0349,53800.0
2011-05-27 11:35:00,37.83,37.85,37.83,37.85,38500.0,27.0349,27.0492,27.0349,27.0492,38500.0
2011-05-27 11:40:00,37.85,37.89,37.85,37.89,41400.0,27.0492,27.0778,27.0492,27.0778,41400.0
2011-05-27 11:45:00,37.89,37.89,37.82,37.83,63300.0,27.0778,27.0778,27.0278,27.0349,63300.0
2011-05-27 11:50:00,37.83,37.83,37.76,37.79,114100.0,27.0349,27.0349,26.9849,27.0063,114100.0
2011-05-27 11:55:00,37.79,37.86,37.79,37.86,45300.0,27.0063,27.0564,27.0063,27.0564,45300.0
2011-05-27 12:00:00,37.86,37.87,37.81,37.81,65700.0,27.0564,27.0635,27.0206,27.0206,65700.0
2011-05-27 12:05:00,37.81,37.84,37.8,37.83,38500.0,27.0206,27.0421,27.0135,27.0349,38500.0
2011-05-27 12:10:00,37.84,37.86,37.83,37.86,27400.0,27.0421,27.0564,27.0349,27.0564,27400.0
2011-05-27 12:15:00,37.86,37.86,37.85,37.86,17300.0,27.0564,27.0564,27.0492,27.0564,17300.0
2011-05-27 12:20:00,37.85,37.86,37.81,37.82,55900.0,27.0492,27.0564,27.0206,27.0278,55900.0
2011-05-27 12:25:00,37.81,37.81,37.79,37.8,119200.0,27.0206,27.0206,27.0063,27.0135,119200.0
2011-05-27 12:30:00,37.8,37.81,37.78,37.81,111200.0,27.0135,27.0206,26.9992,27.0206,111200.0
2011-05-27 12:35:00,37.81,37.84,37.8,37.84,52800.0,27.0206,27.0421,27.0135,27.0421,52800.0
2011-05-27 12:40:00,37.84,37.88,37.84,37.88,73600.0,27.0421,27.0707,27.0421,27.0707,73600.0
2011-05-27 12:45:00,37.88,37.91,37.87,37.91,78100.0,27.0707,27.0921,27.0635,27.0921,78100.0
2011-05-27 12:50:00,37.91,37.91,37.87,37.88,35400.0,27.0921,27.0921,27.0635,27.0707,35400.0
2011-05-27 12:55:00,37.88,37.92,37.87,37.91,48700.0,27.0707,27.0992,27.0635,27.0921,48700.0
2011-05-27 13:00:00,37.91,37.93,37.89,37.91,84900.0,27.0921,27.1064,27.0778,27.0921,84900.0
2011-05-27 13:05:00,37.91,37.91,37.89,37.9,20400.0,27.0921,27.0921,27.0778,27.085,20400.0
2011-05-27 13:10:00,37.9,37.9,37.84,37.87,110600.0,27.085,27.085,27.0421,27.0635,110600.0
2011-05-27 13:15:00,37.87,37.9,37.86,37.89,38500.0,27.0635,27.085,27.0564,27.0778,38500.0
2011-05-27 13:20:00,37.89,37.9,37.85,37.86,71700.0,27.0778,27.085,27.0492,27.0564,71700.0
2011-05-27 13:25:00,37.86,37.86,37.82,37.82,40400.0,27.0564,27.0564,27.0278,27.0278,40400.0
2011-05-27 13:30:00,37.83,37.85,37.82,37.85,38500.0,27.0349,27.0492,27.0278,27.0492,38500.0
2011-05-27 13:35:00,37.84,37.85,37.83,37.84,24700.0,27.0421,27.0492,27.0349,27.0421,24700.0
2011-05-27 13:40:00,37.84,37.84,37.83,37.83,37600.0,27.0421,27.0421,27.0349,27.0349,37600.0
2011-05-27 13:45:00,37.83,37.83,37.82,37.82,10100.0,27.0349,27.0349,27.0278,27.0278,10100.0
2011-05-27 13:50:00,37.83,37.84,37.82,37.83,49200.0,27.0349,27.0421,27.0278,27.0349,49200.0
2011-05-27 13:55:00,37.83,37.83,37.82,37.82,12200.0,27.0349,27.0349,27.0278,27.0278,12200.0
2011-05-27 14:00:00,37.83,37.83,37.81,37.82,48200.0,27.0349,27.0349,27.0206,27.0278,48200.0
2011-05-27 14:05:00,37.82,37.85,37.81,37.85,60900.0,27.0278,27.0492,27.0206,27.0492,60900.0
2011-05-27 14:10:00,37.85,37.86,37.83,37.83,35400.0,27.0492,27.0564,27.0349,27.0349,35400.0
2011-05-27 14:15:00,37.83,37.84,37.82,37.83,27000.0,27.0349,27.0421,27.0278,27.0349,27000.0
2011-05-27 14:20:00,37.83,37.83,37.8,37.8,38800.0,27.0349,27.0349,27.0135,27.0135,38800.0
2011-05-27 14:25:00,37.81,37.81,37.79,37.79,37600.0,27.0206,27.0206,27.0063,27.0063,37600.0
2011-05-27 14:30:00,37.8,37.8,37.78,37.78,31900.0,27.0135,27.0135,26.9992,26.9992,31900.0
2011-05-27 14:35:00,37.79,37.79,37.71,37.76,197900.0,27.0063,27.0063,26.9492,26.9849,197900.0
2011-05-27 14:40:00,37.76,37.78,37.75,37.77,49200.0,26.9849,26.9992,26.9778,26.992,49200.0
2011-05-27 14:45:00,37.77,37.8,37.77,37.77,74300.0,26.992,27.0135,26.992,26.992,74300.0
2011-05-27 14:50:00,37.77,37.8,37.77,37.8,39400.0,26.992,27.0135,26.992,27.0135,39400.0
2011-05-27 14:55:00,37.8,37.82,37.78,37.79,52600.0,27.0135,27.0278,26.9992,27.0063,52600.0
2011-05-27 15:00:00,37.78,37.81,37.78,37.8,57700.0,26.9992,27.0206,26.9992,27.0135,57700.0
2011-05-27 15:05:00,37.81,37.83,37.8,37.83,78000.0,27.0206,27.0349,27.0135,27.0349,78000.0
2011-05-27 15:10:00,37.83,37.83,37.8,37.81,42400.0,27.0349,27.0349,27.0135,27.0206,42400.0
2011-05-27 15:15:00,37.81,37.81,37.8,37.8,37000.0,27.0206,27.0206,27.0135,27.0135,37000.0
2011-05-27 15:20:00,37.8,37.81,37.76,37.77,123500.0,27.0135,27.0206,26.9849,26.992,123500.0
2011-05-27 15:25:00,37.78,37.78,37.7,37.71,311200.0,26.9992,26.9992,26.942,26.9492,311200.0
2011-05-27 15:30:00,37.72,37.72,37.66,37.72,215600.0,26.9563,26.9563,26.9134,26.9563,215600.0
2011-05-27 15:35:00,37.72,37.77,37.72,37.76,106500.0,26.9563,26.992,26.9563,26.9849,106500.0
2011-05-27 15:40:00,37.76,37.78,37.73,37.78,147100.0,26.9849,26.9992,26.9635,26.9992,147100.0
2011-05-27 15:45:00,37.78,37.8,37.78,37.8,126200.0,26.9992,27.0135,26.9992,27.0135,126200.0
2011-05-27 15:50:00,37.8,37.83,37.79,37.83,128200.0,27.0135,27.0349,27.0063,27.0349,128200.0
2011-05-27 15:55:00,37.83,37.85,37.82,37.84,225900.0,27.0349,27.0492,27.0278,27.0421,225900.0
2011-05-31 09:30:00,38.14,38.19,37.88,38.16,171200.0,27.2565,27.2922,27.0707,27.2708,171200.0
2011-05-31 09:35:00,38.16,38.19,38.12,38.14,99900.0,27.2708,27.2922,27.2422,27.2565,99900.0
2011-05-31 09:40:00,38.15,38.16,38.12,38.15,111300.0,27.2636,27.2708,27.2422,27.2636,111300.0
2011-05-31 09:45:00,38.15,38.18,38.15,38.17,91500.0,27.2636,27.2851,27.2636,27.2779,91500.0
2011-05-31 09:50:00,38.18,38.18,38.13,38.14,97000.0,27.2851,27.2851,27.2493,27.2565,97000.0
2011-05-31 09:55:00,38.14,38.15,38.09,38.1,111700.0,27.2565,27.2636,27.2207,27.2279,111700.0
2011-05-31 10:00:00,38.1,38.13,38.07,38.1,178900.0,27.2279,27.2493,27.2064,27.2279,178900.0
2011-05-31 10:05:00,38.1,38.12,38.08,38.08,60700.0,27.2279,27.2422,27.2136,27.2136,60700.0
2011-05-31 10:10:00,38.09,38.11,38.08,38.08,188400.0,27.2207,27.235,27.2136,27.2136,188400.0
2011-05-31 10:15:00,38.09,38.11,38.07,38.1,75200.0,27.2207,27.235,27.2064,27.2279,75200.0
2011-05-31 10:20:00,38.1,38.11,38.09,38.11,64200.0,27.2279,27.235,27.2207,27.235,64200.0
2011-05-31 10:25:00,38.11,38.12,38.09,38.09,162200.0,27.235,27.2422,27.2207,27.2207,162200.0
2011-05-31 10:30:00,38.09,38.11,38.09,38.1,80900.0,27.2207,27.235,27.2207,27.2279,80900.0
2011-05-31 10:35:00,38.1,38.11,38.09,38.11,62100.0,27.2279,27.235,27.2207,27.235,62100.0
2011-05-31 10:40:00,38.11,38.13,38.1,38.12,92800.0,27.235,27.2493,27.2279,27.2422,92800.0
2011-05-31 10:45:00,38.12,38.12,38.1,38.1,114700.0,27.2422,27.2422,27.2279,27.2279,114700.0
2011-05-31 10:50:00,38.1,38.13,38.1,38.13,48600.0,27.2279,27.2493,27.2279,27.2493,48600.0
2011-05-31 10:55:00,38.13,38.14,38.12,38.14,52300.0,27.2493,27.2565,27.2422,27.2565,52300.0
2011-05-31 11:00:00,38.13,38.15,38.11,38.14,137500.0,27.2493,27.2636,27.235,27.2565,137500.0
2011-05-31 11:05:00,38.13,38.17,38.13,38.15,80600.0,27.2493,27.2779,27.2493,27.2636,80600.0
2011-05-31 11:10:00,38.15,38.19,38.14,38.19,75800.0,27.2636,27.2922,27.2565,27.2922,75800.0
2011-05-31 11:15:00,38.19,38.2,38.18,38.2,74400.0,27.2922,27.2993,27.2851,27.2993,74400.0
2011-05-31 11:20:00,38.2,38.21,38.19,38.2,107300.0,27.2993,27.3065,27.2922,27.2993,107300.0
2011-05-31 11:25:00,38.19,38.21,38.17,38.18,85500.0,27.2922,27.3065,27.2779,27.2851,85500.0
2011-05-31 11:30:00,38.18,38.2,38.17,38.2,49000.0,27.2851,27.2993,27.2779,27.2993,49000.0
2011-05-31 11:35:00,38.2,38.2,38.16,38.17,46900.0,27.2993,27.2993,27.2708,27.2779,46900.0
2011-05-31 11:40:00,38.17,38.18,38.12,38.12,112900.0,27.2779,27.2851,27.2422,27.2422,112900.0
2011-05-31 11:45:00,38.13,38.16,38.08,38.1,146100.0,27.2493,27.2708,27.2136,27.2279,146100.0
2011-05-31 11:50:00,38.1,38.12,38.04,38.06,86200.0,27.2279,27.2422,27.185,27.1993,86200.0
2011-05-31 11:55:00,38.06,38.08,38.05,38.07,36700.0,27.1993,27.2136,27.1921,27.2064,36700.0
2011-05-31 12:00:00,38.07,38.1,38.06,38.09,24900.0,27.2064,27.2279,27.1993,27.2207,24900.0
2011-05-31 12:05:00,38.09,38.13,38.09,38.13,42000.0,27.2207,27.2493,27.2207,27.2493,42000.0
2011-05-31 12:10:00,38.13,38.14,38.12,38.14,28000.0,27.2493,27.2565,27.2422,27.2565,28000.0
2011-05-31 12:15:00,38.14,38.14,38.11,38.12,60900.0,27.2565,27.2565,27.235,27.2422,60900.0
2011-05-31 12:20:00,38.12,38.14,38.12,38.14,30900.0,27.2422,27.2565,27.2422,27.2565,30900.0
2011-05-31 12:25:00,38.14,38.18,38.13,38.18,43300.0,27.2565,27.2851,27.2493,27.2851,43300.0
2011-05-31 12:30:00,38.17,38.18,38.15,38.16,46800.0,27.2779,27.2851,27.2636,27.2708,46800.0
2011-05-31 12:35:00,38.16,38.18,38.15,38.17,31800.0,27.2708,27.2851,27.2636,27.2779,31800.0
2011-05-31 12:40:00,38.18,38.22,38.17,38.21,50900.0,27.2851,27.3136,27.2779,27.3065,50900.0
2011-05-31 12:45:00,38.21,38.23,38.19,38.22,67700.0,27.3065,27.3208,27.2922,27.3136,67700.0
2011-05-31 12:50:00,38.22,38.23,38.21,38.23,27200.0,27.3136,27.3208,27.3065,27.3208,27200.0
2011-05-31 12:55:00,38.23,38.25,38.22,38.24,52200.0,27.3208,27.3351,27.3136,27.3279,52200.0
2011-05-31 13:00:00,38.24,38.25,38.23,38.24,19700.0,27.3279,27.3351,27.3208,27.3279,19700.0
2011-05-31 13:05:00,38.24,38.28,38.24,38.25,43800.0,27.3279,27.3565,27.3279,27.3351,43800.0
2011-05-31 13:10:00,38.26,38.26,38.24,38.25,33300.0,27.3422,27.3422,27.3279,27.3351,33300.0
2011-05-31 13:15:00,38.25,38.28,38.25,38.27,55400.0,27.3351,27.3565,27.3351,27.3494,55400.0
2011-05-31 13:20:00,38.27,38.29,38.27,38.29,35500.0,27.3494,27.3637,27.3494,27.3637,35500.0
2011-05-31 13:25:00,38.28,38.29,38.27,38.29,41000.0,27.3565,27.3637,27.3494,27.3637,41000.0
2011-05-31 13:30:00,38.28,38.29,38.28,38.28,16000.0,27.3565,27.3637,27.3565,27.3565,16000.0
2011-05-31 13:35:00,38.28,38.29,38.24,38.24,37700.0,27.3565,27.3637,27.3279,27.3279,37700.0
2011-05-31 13:40:00,38.25,38.25,38.21,38.22,33000.0,27.3351,27.3351,27.3065,27.3136,33000.0
2011-05-31 13:45:00,38.21,38.27,38.21,38.27,49300.0,27.3065,27.3494,27.3065,27.3494,49300.0
2011-05-31 13:50:00,38.27,38.29,38.27,38.28,14700.0,27.3494,27.3637,27.3494,27.3565,14700.0
2011-05-31 13:55:00,38.29,38.29,38.26,38.29,59400.0,27.3637,27.3637,27.3422,27.3637,59400.0
2011-05-31 14:00:00,38.28,38.32,38.28,38.32,34400.0,27.3565,27.3851,27.3565,27.3851,34400.0
2011-05-31 14:05:00,38.31,38.34,38.31,38.33,69500.0,27.378,27.3994,27.378,27.3922,69500.0
2011-05-31 14:10:00,38.33,38.34,38.3,38.3,39500.0,27.3922,27.3994,27.3708,27.3708,39500.0
2011-05-31 14:15:00,38.3,38.31,38.29,38.3,31100.0,27.3708,27.378,27.3637,27.3708,31100.0
2011-05-31 14:20:00,38.3,38.33,38.3,38.33,72800.0,27.3708,27.3922,27.3708,27.3922,72800.0
2011-05-31 14:25:00,38.32,38.34,38.32,38.34,28100.0,27.3851,27.3994,27.3851,27.3994,28100.0
2011-05-31 14:30:00,38.34,38.34,38.32,38.33,22000.0,27.3994,27.3994,27.3851,27.3922,22000.0
2011-05-31 14:35:00,38.33,38.34,38.32,38.34,45500.0,27.3922,27.3994,27.3851,27.3994,45500.0
2011-05-31 14:40:00,38.34,38.35,38.32,38.33,63400.0,27.3994,27.4065,27.3851,27.3922,63400.0
2011-05-31 14:45:00,38.33,38.34,38.31,38.34,209600.0,27.3922,27.3994,27.378,27.3994,209600.0
2011-05-31 14:50:00,38.34,38.38,38.33,38.37,66800.0,27.3994,27.428,27.3922,27.4208,66800.0
2011-05-31 14:55:00,38.37,38.38,38.34,38.37,33400.0,27.4208,27.428,27.3994,27.4208,33400.0
2011-05-31 15:00:00,38.36,38.37,38.34,38.35,58700.0,27.4137,27.4208,27.3994,27.4065,58700.0
2011-05-31 15:05:00,38.35,38.36,38.34,38.35,25200.0,27.4065,27.4137,27.3994,27.4065,25200.0
2011-05-31 15:10:00,38.35,38.37,38.32,38.34,75800.0,27.4065,27.4208,27.3851,27.3994,75800.0
2011-05-31 15:15:00,38.34,38.38,38.33,38.38,41600.0,27.3994,27.428,27.3922,27.428,41600.0
2011-05-31 15:20:00,38.38,38.38,38.36,38.37,42600.0,27.428,27.428,27.4137,27.4208,42600.0
2011-05-31 15:25:00,38.38,38.41,38.37,38.4,66700.0,27.428,27.4494,27.4208,27.4423,66700.0
2011-05-31 15:30:00,38.39,38.4,38.35,38.36,73700.0,27.4351,27.4423,27.4065,27.4137,73700.0
2011-05-31 15:35:00,38.36,38.36,38.34,38.34,36000.0,27.4137,27.4137,27.3994,27.3994,36000.0
2011-05-31 15:40:00,38.34,38.41,38.34,38.41,130700.0,27.3994,27.4494,27.3994,27.4494,130700.0
2011-05-31 15:45:00,38.41,38.44,38.4,38.43,146700.0,27.4494,27.4709,27.4423,27.4637,146700.0
2011-05-31 15:50:00,38.44,38.47,38.43,38.47,211300.0,27.4709,27.4923,27.4637,27.4923,211300.0
2011-05-31 15:55:00,38.47,38.5,38.46,38.47,386100.0,27.4923,27.5137,27.4852,27.4923,386100.0
2011-06-01 09:30:00,38.3,38.4,38.28,38.4,113600.0,27.3708,27.4423,27.3565,27.4423,113600.0
2011-06-01 09:35:00,38.4,38.4,38.3,38.31,74000.0,27.4423,27.4423,27.3708,27.378,74000.0
2011-06-01 09:40:00,38.32,38.38,38.31,38.36,96800.0,27.3851,27.428,27.378,27.4137,96800.0
2011-06-01 09:45:00,38.36,38.37,38.35,38.35,37100.0,27.4137,27.4208,27.4065,27.4065,37100.0
2011-06-01 09:50:00,38.36,38.36,38.28,38.28,62000.0,27.4137,27.4137,27.3565,27.3565,62000.0
2011-06-01 09:55:00,38.28,38.28,38.22,38.23,34900.0,27.3565,27.3565,27.3136,27.3208,34900.0
2011-06-01 10:00:00,38.22,38.29,38.19,38.27,152600.0,27.3136,27.3637,27.2922,27.3494,152600.0
2011-06-01 10:05:00,38.28,38.33,38.26,38.31,76300.0,27.3565,27.3922,27.3422,27.378,76300.0
2011-06-01 10:10:00,38.3,38.32,38.23,38.26,74800.0,27.3708,27.3851,27.3208,27.3422,74800.0
2011-06-01 10:15:00,38.26,38.28,38.24,38.25,36200.0,27.3422,27.3565,27.3279,27.3351,36200.0
2011-06-01 10:20:00,38.26,38.32,38.23,38.31,83100.0,27.3422,27.3851,27.3208,27.378,83100.0
2011-06-01 10:25:00,38.31,38.32,38.26,38.27,44500.0,27.378,27.3851,27.3422,27.3494,44500.0
2011-06-01 10:30:00,38.26,38.27,38.2,38.2,72800.0,27.3422,27.3494,27.2993,27.2993,72800.0
2011-06-01 10:35:00,38.2,38.23,38.19,38.2,83700.0,27.2993,27.3208,27.2922,27.2993,83700.0
2011-06-01 10:40:00,38.19,38.21,38.16,38.17,53800.0,27.2922,27.3065,27.2708,27.2779,53800.0
2011-06-01 10:45:00,38.17,38.19,38.15,38.17,57700.0,27.2779,27.2922,27.2636,27.2779,57700.0
2011-06-01 10:50:00,38.16,38.17,38.1,38.14,48500.0,27.2708,27.2779,27.2279,27.2565,48500.0
2011-06-01 10:55:00,38.15,38.15,38.12,38.12,61000.0,27.2636,27.2636,27.2422,27.2422,61000.0
2011-06-01 11:00:00,38.13,38.16,38.1,38.16,71500.0,27.2493,27.2708,27.2279,27.2708,71500.0
2011-06-01 11:05:00,38.16,38.17,38.15,38.17,16000.0,27.2708,27.2779,27.2636,27.2779,16000.0
2011-06-01 11:10:00,38.17,38.21,38.17,38.19,33200.0,27.2779,27.3065,27.2779,27.2922,33200.0
2011-06-01 11:15:00,38.2,38.2,38.19,38.2,15400.0,27.2993,27.2993,27.2922,27.2993,15400.0
2011-06-01 11:20:00,38.2,38.21,38.19,38.21,49400.0,27.2993,27.3065,27.2922,27.3065,49400.0
2011-06-01 11:25:00,38.21,38.21,38.2,38.21,41900.0,27.3065,27.3065,27.2993,27.3065,41900.0
2011-06-01 11:30:00,38.21,38.22,38.16,38.17,86300.0,27.3065,27.3136,27.2708,27.2779,86300.0
2011-06-01 11:35:00,38.17,38.18,38.15,38.16,39400.0,27.2779,27.2851,27.2636,27.2708,39400.0
2011-06-01 11:40:00,38.16,38.18,38.16,38.18,21900.0,27.2708,27.2851,27.2708,27.2851,21900.0
2011-06-01 11:45:00,38.18,38.18,38.14,38.15,57400.0,27.2851,27.2851,27.2565,27.2636,57400.0
2011-06-01 11:50:00,38.15,38.17,38.13,38.17,57300.0,27.2636,27.2779,27.2493,27.2779,57300.0
2011-06-01 11:55:00,38.17,38.19,38.16,38.18,26400.0,27.2779,27.2922,27.2708,27.2851,26400.0
2011-06-01 12:00:00,38.19,38.19,38.17,38.18,36200.0,27.2922,27.2922,27.2779,27.2851,36200.0
2011-06-01 12:05:00,38.17,38.18,38.1,38.13,91500.0,27.2779,27.2851,27.2279,27.2493,91500.0
2011-06-01 12:10:00,38.13,38.14,38.09,38.1,56400.0,27.2493,27.2565,27.2207,27.2279,56400.0
2011-06-01 12:15:00,38.11,38.11,38.08,38.11,50000.0,27.235,27.235,27.2136,27.235,50000.0
2011-06-01 12:20:00,38.11,38.11,38.09,38.1,38600.0,27.235,27.235,27.2207,27.2279,38600.0
2011-06-01 12:25:00,38.1,38.12,38.09,38.1,95000.0,27.2279,27.2422,27.2207,27.2279,95000.0
2011-06-01 12:30:00,38.11,38.13,38.08,38.11,212400.0,27.235,27.2493,27.2136,27.235,212400.0
2011-06-01 12:35:00,38.12,38.12,38.1,38.11,55400.0,27.2422,27.2422,27.2279,27.235,55400.0
2011-06-01 12:40:00,38.12,38.12,38.09,38.09,36600.0,27.2422,27.2422,27.2207,27.2207,36600.0
2011-06-01 12:45:00,38.1,38.11,38.08,38.1,72100.0,27.2279,27.235,27.2136,27.2279,72100.0
2011-06-01 12:50:00,38.1,38.13,38.09,38.12,72200.0,27.2279,27.2493,27.2207,27.2422,72200.0
2011-06-01 12:55:00,38.11,38.12,38.09,38.1,21000.0,27.235,27.2422,27.2207,27.2279,21000.0
2011-06-01 13:00:00,38.1,38.12,38.1,38.12,33900.0,27.2279,27.2422,27.2279,27.2422,33900.0
2011-06-01 13:05:00,38.12,38.12,38.09,38.1,49000.0,27.2422,27.2422,27.2207,27.2279,49000.0
2011-06-01 13:10:00,38.1,38.11,38.06,38.08,98000.0,27.2279,27.235,27.1993,27.2136,98000.0
2011-06-01 13:15:00,38.09,38.1,38.08,38.1,28700.0,27.2207,27.2279,27.2136,27.2279,28700.0
2011-06-01 13:20:00,38.1,38.1,38.07,38.08,49200.0,27.2279,27.2279,27.2064,27.2136,49200.0
2011-06-01 13:25:00,38.08,38.09,38.02,38.06,86700.0,27.2136,27.2207,27.1707,27.1993,86700.0
2011-06-01 13:30:00,38.06,38.07,38.04,38.07,29700.0,27.1993,27.2064,27.185,27.2064,29700.0
2011-06-01 13:35:00,38.07,38.07,38.05,38.06,33800.0,27.2064,27.2064,27.1921,27.1993,33800.0
2011-06-01 13:40:00,38.05,38.05,38.02,38.02,46900.0,27.1921,27.1921,27.1707,27.1707,46900.0
2011-06-01 13:45:00,38.02,38.02,38.0,38.0,52300.0,27.1707,27.1707,27.1564,27.1564,52300.0
2011-06-01 13:50:00,38.0,38.01,38.0,38.01,46300.0,27.1564,27.1636,27.1564,27.1636,46300.0
2011-06-01 13:55:00,38.0,38.06,38.0,38.06,65100.0,27.1564,27.1993,27.1564,27.1993,65100.0
2011-06-01 14:00:00,38.05,38.07,38.04,38.06,36100.0,27.1921,27.2064,27.185,27.1993,36100.0
2011-06-01 14:05:00,38.06,38.07,38.05,38.07,25900.0,27.1993,27.2064,27.1921,27.2064,25900.0
2011-06-01 14:10:00,38.07,38.11,38.06,38.07,86500.0,27.2064,27.235,27.1993,27.2064,86500.0
2011-06-01 14:15:00,38.07,38.09,38.06,38.09,46300.0,27.2064,27.2207,27.1993,27.2207,46300.0
2011-06-01 14:20:00,38.09,38.09,38.07,38.09,52200.0,27.2207,27.2207,27.2064,27.2207,52200.0
2011-06-01 14:25:00,38.08,38.09,38.08,38.08,37100.0,27.2136,27.2207,27.2136,27.2136,37100.0
2011-06-01 14:30:00,38.08,38.09,38.04,38.07,104600.0,27.2136,27.2207,27.185,27.2064,104600.0
2011-06-01 14:35:00,38.06,38.08,38.06,38.08,49400.0,27.1993,27.2136,27.1993,27.2136,49400.0
2011-06-01 14:40:00,38.08,38.08,38.04,38.04,58100.0,27.2136,27.2136,27.185,27.185,58100.0
2011-06-01 14:45:00,38.05,38.09,38.02,38.07,128600.0,27.1921,27.2207,27.1707,27.2064,128600.0
2011-06-01 14:50:00,38.07,38.09,38.06,38.09,57800.0,27.2064,27.2207,27.1993,27.2207,57800.0
2011-06-01 14:55:00,38.09,38.1,38.08,38.09,56300.0,27.2207,27.2279,27.2136,27.2207,56300.0
2011-06-01 15:00:00,38.08,38.09,38.04,38.08,84400.0,27.2136,27.2207,27.185,27.2136,84400.0
2011-06-01 15:05:00,38.08,38.11,38.05,38.08,138600.0,27.2136,27.235,27.1921,27.2136,138600.0
2011-06-01 15:10:00,38.07,38.07,38.04,38.04,72600.0,27.2064,27.2064,27.185,27.185,72600.0
2011-06-01 15:15:00,38.04,38.04,38.03,38.04,52000.0,27.185,27.185,27.1779,27.185,52000.0
2011-06-01 15:20:00,38.04,38.05,38.0,38.0,138400.0,27.185,27.1921,27.1564,27.1564,138400.0
2011-06-01 15:25:00,38.0,38.04,38.0,38.02,90200.0,27.1564,27.185,27.1564,27.1707,90200.0
2011-06-01 15:30:00,38.03,38.06,38.0,38.05,67600.0,27.1779,27.1993,27.1564,27.1921,67600.0
2011-06-01 15:35:00,38.06,38.08,38.05,38.08,110700.0,27.1993,27.2136,27.1921,27.2136,110700.0
2011-06-01 15:40:00,38.08,38.1,38.06,38.09,324100.0,27.2136,27.2279,27.1993,27.2207,324100.0
2011-06-01 15:45:00,38.08,38.09,37.98,37.98,244700.0,27.2136,27.2207,27.1421,27.1421,244700.0
2011-06-01 15:50:00,37.99,37.99,37.92,37.96,355000.0,27.1493,27.1493,27.0992,27.1278,355000.0
2011-06-01 15:55:00,37.96,37.97,37.93,37.94,322600.0,27.1278,27.135,27.1064,27.1135,322600.0
2011-06-02 09:30:00,37.96,37.96,37.84,37.87,78500.0,27.1278,27.1278,27.0421,27.0635,78500.0
2011-06-02 09:35:00,37.88,37.92,37.75,37.76,97400.0,27.0707,27.0992,26.9778,26.9849,97400.0
2011-06-02 09:40:00,37.76,37.77,37.65,37.7,73800.0,26.9849,26.992,26.9063,26.942,73800.0
2011-06-02 09:45:00,37.7,37.7,37.45,37.45,290600.0,26.942,26.942,26.7634,26.7634,290600.0
2011-06-02 09:50:00,37.45,37.53,37.45,37.5,136100.0,26.7634,26.8205,26.7634,26.7991,136100.0
2011-06-02 09:55:00,37.51,37.54,37.49,37.53,71500.0,26.8062,26.8277,26.7919,26.8205,71500.0
2011-06-02 10:00:00,37.54,37.58,37.47,37.49,115900.0,26.8277,26.8563,26.7777,26.7919,115900.0
2011-06-02 10:05:00,37.49,37.53,37.4,37.41,141900.0,26.7919,26.8205,26.7276,26.7348,141900.0
2011-06-02 10:10:00,37.41,37.45,37.41,37.41,59100.0,26.7348,26.7634,26.7348,26.7348,59100.0
2011-06-02 10:15:00,37.41,37.47,37.39,37.45,247000.0,26.7348,26.7777,26.7205,26.7634,247000.0
2011-06-02 10:20:00,37.45,37.49,37.44,37.47,94800.0,26.7634,26.7919,26.7562,26.7777,94800.0
2011-06-02 10:25:00,37.48,37.51,37.45,37.49,177000.0,26.7848,26.8062,26.7634,26.7919,177000.0
2011-06-02 10:30:00,37.48,37.49,37.4,37.42,149000.0,26.7848,26.7919,26.7276,26.7419,149000.0
2011-06-02 10:35:00,37.42,37.43,37.37,37.4,90300.0,26.7419,26.7491,26.7062,26.7276,90300.0
2011-06-02 10:40:00,37.4,37.44,37.39,37.42,98800.0,26.7276,26.7562,26.7205,26.7419,98800.0
2011-06-02 10:45:00,37.42,37.45,37.41,37.45,43700.0,26.7419,26.7634,26.7348,26.7634,43700.0
2011-06-02 10:50:00,37.45,37.46,37.44,37.45,19300.0,26.7634,26.7705,26.7562,26.7634,19300.0
2011-06-02 10:55:00,37.44,37.5,37.44,37.5,43400.0,26.7562,26.7991,26.7562,26.7991,43400.0
2011-06-02 11:00:00,37.5,37.56,37.48,37.55,67500.0,26.7991,26.842,26.7848,26.8348,67500.0
2011-06-02 11:05:00,37.56,37.56,37.5,37.54,62600.0,26.842,26.842,26.7991,26.8277,62600.0
2011-06-02 11:10:00,37.54,37.54,37.5,37.51,39800.0,26.8277,26.8277,26.7991,26.8062,39800.0
2011-06-02 11:15:00,37.51,37.51,37.49,37.49,32300.0,26.8062,26.8062,26.7919,26.7919,32300.0
2011-06-02 11:20:00,37.5,37.5,37.44,37.48,78700.0,26.7991,26.7991,26.7562,26.7848,78700.0
2011-06-02 11:25:00,37.48,37.49,37.41,37.43,117500.0,26.7848,26.7919,26.7348,26.7491,117500.0
2011-06-02 11:30:00,37.43,37.45,37.41,37.42,90700.0,26.7491,26.7634,26.7348,26.7419,90700.0
2011-06-02 11:35:00,37.43,37.44,37.41,37.43,76100.0,26.7491,26.7562,26.7348,26.7491,76100.0
2011-06-02 11:40:00,37.42,37.45,37.41,37.45,28000.0,26.7419,26.7634,26.7348,26.7634,28000.0
2011-06-02 11:45:00,37.45,37.45,37.37,37.42,89000.0,26.7634,26.7634,26.7062,26.7419,89000.0
2011-06-02 11:50:00,37.42,37.46,37.41,37.44,45400.0,26.7419,26.7705,26.7348,26.7562,45400.0
2011-06-02 11:55:00,37.44,37.51,37.43,37.5,81000.0,26.7562,26.8062,26.7491,26.7991,81000.0
2011-06-02 12:00:00,37.51,37.52,37.46,37.47,37300.0,26.8062,26.8134,26.7705,26.7777,37300.0
2011-06-02 12:05:00,37.46,37.47,37.44,37.45,18200.0,26.7705,26.7777,26.7562,26.7634,18200.0
2011-06-02 12:10:00,37.45,37.45,37.42,37.44,37900.0,26.7634,26.7634,26.7419,26.7562,37900.0
2011-06-02 12:15:00,37.45,37.45,37.43,37.44,28200.0,26.7634,26.7634,26.7491,26.7562,28200.0
2011-06-02 12:20:00,37.44,37.45,37.43,37.43,48400.0,26.7562,26.7634,26.7491,26.7491,48400.0
2011-06-02 12:25:00,37.43,37.44,37.41,37.41,23900.0,26.7491,26.7562,26.7348,26.7348,23900.0
2011-06-02 12:30:00,37.42,37.42,37.39,37.41,30300.0,26.7419,26.7419,26.7205,26.7348,30300.0
2011-06-02 12:35:00,37.41,37.42,37.38,37.41,33600.0,26.7348,26.7419,26.7133,26.7348,33600.0
2011-06-02 12:40:00,37.42,37.47,37.39,37.47,35300.0,26.7419,26.7777,26.7205,26.7777,35300.0
2011-06-02 12:45:00,37.47,37.52,37.45,37.52,103100.0,26.7777,26.8134,26.7634,26.8134,103100.0
2011-06-02 12:50:00,37.52,37.57,37.51,37.55,40700.0,26.8134,26.8491,26.8062,26.8348,40700.0
2011-06-02 12:55:00,37.55,37.56,37.53,37.53,27400.0,26.8348,26.842,26.8205,26.8205,27400.0
2011-06-02 13:00:00,37.54,37.57,37.54,37.57,63100.0,26.8277,26.8491,26.8277,26.8491,63100.0
2011-06-02 13:05:00,37.57,37.59,37.56,37.57,84200.0,26.8491,26.8634,26.842,26.8491,84200.0
2011-06-02 13:10:00,37.56,37.57,37.53,37.53,43600.0,26.842,26.8491,26.8205,26.8205,43600.0
2011-06-02 13:15:00,37.52,37.56,37.52,37.56,66600.0,26.8134,26.842,26.8134,26.842,66600.0
2011-06-02 13:20:00,37.56,37.6,37.55,37.59,89800.0,26.842,26.8706,26.8348,26.8634,89800.0
2011-06-02 13:25:00,37.59,37.6,37.57,37.59,47300.0,26.8634,26.8706,26.8491,26.8634,47300.0
2011-06-02 13:30:00,37.59,37.59,37.53,37.54,88000.0,26.8634,26.8634,26.8205,26.8277,88000.0
2011-06-02 13:35:00,37.55,37.55,37.54,37.54,30700.0,26.8348,26.8348,26.8277,26.8277,30700.0
2011-06-02 13:40:00,37.55,37.62,37.54,37.62,86900.0,26.8348,26.8849,26.8277,26.8849,86900.0
2011-06-02 13:45:00,37.62,37.63,37.61,37.63,56700.0,26.8849,26.892,26.8777,26.892,56700.0
2011-06-02 13:50:00,37.63,37.63,37.6,37.62,52600.0,26.892,26.892,26.8706,26.8849,52600.0
2011-06-02 13:55:00,37.62,37.65,37.61,37.65,64000.0,26.8849,26.9063,26.8777,26.9063,64000.0
2011-06-02 14:00:00,37.64,37.66,37.62,37.65,117400.0,26.8991,26.9134,26.8849,26.9063,117400.0
2011-06-02 14:05:00,37.65,37.65,37.59,37.59,71700.0,26.9063,26.9063,26.8634,26.8634,71700.0
2011-06-02 14:10:00,37.59,37.61,37.58,37.59,113700.0,26.8634,26.8777,26.8563,26.8634,113700.0
2011-06-02 14:15:00,37.59,37.6,37.5,37.5,104600.0,26.8634,26.8706,26.7991,26.7991,104600.0
2011-06-02 14:20:00,37.51,37.51,37.45,37.46,70300.0,26.8062,26.8062,26.7634,26.7705,70300.0
2011-06-02 14:25:00,37.46,37.47,37.45,37.46,38600.0,26.7705,26.7777,26.7634,26.7705,38600.0
2011-06-02 14:30:00,37.46,37.51,37.45,37.51,67500.0,26.7705,26.8062,26.7634,26.8062,67500.0
2011-06-02 14:35:00,37.5,37.52,37.48,37.48,65500.0,26.7991,26.8134,26.7848,26.7848,65500.0
2011-06-02 14:40:00,37.48,37.49,37.46,37.47,50600.0,26.7848,26.7919,26.7705,26.7777,50600.0
2011-06-02 14:45:00,37.47,37.5,37.46,37.5,62100.0,26.7777,26.7991,26.7705,26.7991,62100.0
2011-06-02 14:50:00,37.5,37.52,37.5,37.51,46200.0,26.7991,26.8134,26.7991,26.8062,46200.0
2011-06-02 14:55:00,37.51,37.51,37.48,37.5,79200.0,26.8062,26.8062,26.7848,26.7991,79200.0
2011-06-02 15:00:00,37.5,37.52,37.48,37.51,97400.0,26.7991,26.8134,26.7848,26.8062,97400.0
2011-06-02 15:05:00,37.51,37.51,37.49,37.49,60400.0,26.8062,26.8062,26.7919,26.7919,60400.0
2011-06-02 15:10:00,37.5,37.53,37.49,37.53,88900.0,26.7991,26.8205,26.7919,26.8205,88900.0
2011-06-02 15:15:00,37.53,37.55,37.5,37.52,124300.0,26.8205,26.8348,26.7991,26.8134,124300.0
2011-06-02 15:20:00,37.52,37.55,37.52,37.55,61100.0,26.8134,26.8348,26.8134,26.8348,61100.0
2011-06-02 15:25:00,37.54,37.56,37.53,37.54,153000.0,26.8277,26.842,26.8205,26.8277,153000.0
2011-06-02 15:30:00,37.54,37.55,37.45,37.48,155500.0,26.8277,26.8348,26.7634,26.7848,155500.0
2011-06-02 15:35:00,37.48,37.54,37.48,37.51,78400.0,26.7848,26.8277,26.7848,26.8062,78400.0
2011-06-02 15:40:00,37.51,37.54,37.5,37.52,95000.0,26.8062,26.8277,26.7991,26.8134,95000.0
2011-06-02 15:45:00,37.51,37.54,37.49,37.51,156400.0,26.8062,26.8277,26.7919,26.8062,156400.0
2011-06-02 15:50:00,37.5,37.51,37.48,37.5,123100.0,26.7991,26.8062,26.7848,26.7991,123100.0
2011-06-02 15:55:00,37.5,37.54,37.49,37.51,226200.0,26.7991,26.8277,26.7919,26.8062,226200.0
2011-06-03 09:30:00,37.26,37.35,37.17,37.2,169800.0,26.6276,26.6919,26.5633,26.5847,169800.0
2011-06-03 09:35:00,37.2,37.21,37.16,37.21,65200.0,26.5847,26.5918,26.5561,26.5918,65200.0
2011-06-03 09:40:00,37.2,37.2,37.16,37.19,62100.0,26.5847,26.5847,26.5561,26.5776,62100.0
2011-06-03 09:45:00,37.19,37.25,37.09,37.1,245300.0,26.5776,26.6204,26.5061,26.5132,245300.0
2011-06-03 09:50:00,37.1,37.11,37.05,37.06,73400.0,26.5132,26.5204,26.4775,26.4847,73400.0
2011-06-03 09:55:00,37.06,37.13,37.06,37.08,55700.0,26.4847,26.5347,26.4847,26.4989,55700.0
2011-06-03 10:00:00,37.1,37.21,37.09,37.19,90000.0,26.5132,26.5918,26.5061,26.5776,90000.0
2011-06-03 10:05:00,37.19,37.21,37.14,37.2,86400.0,26.5776,26.5918,26.5418,26.5847,86400.0
2011-06-03 10:10:00,37.2,37.22,37.17,37.17,60100.0,26.5847,26.599,26.5633,26.5633,60100.0
2011-06-03 10:15:00,37.17,37.2,37.16,37.2,52300.0,26.5633,26.5847,26.5561,26.5847,52300.0
2011-06-03 10:20:00,37.2,37.21,37.17,37.19,43000.0,26.5847,26.5918,26.5633,26.5776,43000.0
2011-06-03 10:25:00,37.19,37.25,37.18,37.25,33000.0,26.5776,26.6204,26.5704,26.6204,33000.0
2011-06-03 10:30:00,37.24,37.31,37.24,37.29,76900.0,26.6133,26.6633,26.6133,26.649,76900.0
2011-06-03 10:35:00,37.29,37.31,37.25,37.27,38100.0,26.649,26.6633,26.6204,26.6347,38100.0
2011-06-03 10:40:00,37.27,37.31,37.26,37.28,39200.0,26.6347,26.6633,26.6276,26.6419,39200.0
2011-06-03 10:45:00,37.27,37.28,37.24,37.24,68600.0,26.6347,26.6419,26.6133,26.6133,68600.0
2011-06-03 10:50:00,37.24,37.25,37.18,37.2,76100.0,26.6133,26.6204,26.5704,26.5847,76100.0
2011-06-03 10:55:00,37.2,37.24,37.2,37.23,61700.0,26.5847,26.6133,26.5847,26.6061,61700.0
2011-06-03 11:00:00,37.23,37.3,37.22,37.29,46000.0,26.6061,26.6562,26.599,26.649,46000.0
2011-06-03 11:05:00,37.29,37.29,37.2,37.2,38700.0,26.649,26.649,26.5847,26.5847,38700.0
2011-06-03 11:10:00,37.2,37.21,37.18,37.2,45600.0,26.5847,26.5918,26.5704,26.5847,45600.0
2011-06-03 11:15:00,37.21,37.21,37.14,37.2,82500.0,26.5918,26.5918,26.5418,26.5847,82500.0
2011-06-03 11:20:00,37.2,37.25,37.2,37.21,54100.0,26.5847,26.6204,26.5847,26.5918,54100.0
2011-06-03 11:25:00,37.22,37.22,37.16,37.17,58300.0,26.599,26.599,26.5561,26.5633,58300.0
2011-06-03 11:30:00,37.18,37.23,37.18,37.2,47200.0,26.5704,26.6061,26.5704,26.5847,47200.0
2011-06-03 11:35:00,37.2,37.21,37.16,37.17,57500.0,26.5847,26.5918,26.5561,26.5633,57500.0
2011-06-03 11:40:00,37.17,37.17,37.11,37.12,216900.0,26.5633,26.5633,26.5204,26.5275,216900.0
2011-06-03 11:45:00,37.12,37.14,37.11,37.14,228300.0,26.5275,26.5418,26.5204,26.5418,228300.0
2011-06-03 11:50:00,37.14,37.15,37.12,37.15,83500.0,26.5418,26.549,26.5275,26.549,83500.0
2011-06-03 11:55:00,37.15,37.17,37.14,37.16,33800.0,26.549,26.5633,26.5418,26.5561,33800.0
2011-06-03 12:00:00,37.16,37.18,37.15,37.16,29900.0,26.5561,26.5704,26.549,26.5561,29900.0
2011-06-03 12:05:00,37.15,37.17,37.13,37.15,32200.0,26.549,26.5633,26.5347,26.549,32200.0
2011-06-03 12:10:00,37.16,37.18,37.15,37.15,55100.0,26.5561,26.5704,26.549,26.549,55100.0
2011-06-03 12:15:00,37.15,37.18,37.14,37.17,27600.0,26.549,26.5704,26.5418,26.5633,27600.0
2011-06-03 12:20:00,37.18,37.19,37.15,37.17,60300.0,26.5704,26.5776,26.549,26.5633,60300.0
2011-06-03 12:25:00,37.18,37.19,37.16,37.18,71100.0,26.5704,26.5776,26.5561,26.5704,71100.0
2011-06-03 12:30:00,37.18,37.18,37.15,37.15,129000.0,26.5704,26.5704,26.549,26.549,129000.0
2011-06-03 12:35:00,37.16,37.18,37.15,37.18,85200.0,26.5561,26.5704,26.549,26.5704,85200.0
2011-06-03 12:40:00,37.18,37.2,37.16,37.19,63100.0,26.5704,26.5847,26.5561,26.5776,63100.0
2011-06-03 12:45:00,37.19,37.25,37.18,37.25,48700.0,26.5776,26.6204,26.5704,26.6204,48700.0
2011-06-03 12:50:00,37.24,37.25,37.23,37.23,50800.0,26.6133,26.6204,26.6061,26.6061,50800.0
2011-06-03 12:55:00,37.24,37.24,37.18,37.2,41800.0,26.6133,26.6133,26.5704,26.5847,41800.0
2011-06-03 13:00:00,37.2,37.21,37.18,37.18,36900.0,26.5847,26.5918,26.5704,26.5704,36900.0
2011-06-03 13:05:00,37.19,37.2,37.18,37.19,25000.0,26.5776,26.5847,26.5704,26.5776,25000.0
2011-06-03 13:10:00,37.19,37.2,37.18,37.18,60200.0,26.5776,26.5847,26.5704,26.5704,60200.0
2011-06-03 13:15:00,37.18,37.2,37.18,37.18,27100.0,26.5704,26.5847,26.5704,26.5704,27100.0
2011-06-03 13:20:00,37.18,37.2,37.16,37.16,38500.0,26.5704,26.5847,26.5561,26.5561,38500.0
2011-06-03 13:25:00,37.16,37.2,37.16,37.19,65800.0,26.5561,26.5847,26.5561,26.5776,65800.0
2011-06-03 13:30:00,37.19,37.22,37.18,37.21,140400.0,26.5776,26.599,26.5704,26.5918,140400.0
2011-06-03 13:35:00,37.21,37.24,37.2,37.24,73800.0,26.5918,26.6133,26.5847,26.6133,73800.0
2011-06-03 13:40:00,37.24,37.25,37.21,37.21,55500.0,26.6133,26.6204,26.5918,26.5918,55500.0
2011-06-03 13:45:00,37.21,37.25,37.21,37.21,48900.0,26.5918,26.6204,26.5918,26.5918,48900.0
2011-06-03 13:50:00,37.22,37.23,37.2,37.23,36200.0,26.599,26.6061,26.5847,26.6061,36200.0
2011-06-03 13:55:00,37.23,37.23,37.17,37.17,82400.0,26.6061,26.6061,26.5633,26.5633,82400.0
2011-06-03 14:00:00,37.18,37.19,37.15,37.18,89100.0,26.5704,26.5776,26.549,26.5704,89100.0
2011-06-03 14:05:00,37.18,37.19,37.16,37.16,36200.0,26.5704,26.5776,26.5561,26.5561,36200.0
2011-06-03 14:10:00,37.16,37.19,37.15,37.18,73100.0,26.5561,26.5776,26.549,26.5704,73100.0
2011-06-03 14:15:00,37.18,37.21,37.18,37.2,36100.0,26.5704,26.5918,26.5704,26.5847,36100.0
2011-06-03 14:20:00,37.2,37.21,37.16,37.2,103200.0,26.5847,26.5918,26.5561,26.5847,103200.0
2011-06-03 14:25:00,37.2,37.22,37.18,37.18,57800.0,26.5847,26.599,26.5704,26.5704,57800.0
2011-06-03 14:30:00,37.18,37.19,37.15,37.17,90500.0,26.5704,26.5776,26.549,26.5633,90500.0
2011-06-03 14:35:00,37.17,37.19,37.14,37.15,44200.0,26.5633,26.5776,26.5418,26.549,44200.0
2011-06-03 14:40:00,37.15,37.16,37.12,37.15,42900.0,26.549,26.5561,26.5275,26.549,42900.0
2011-06-03 14:45:00,37.15,37.18,37.14,37.14,58600.0,26.549,26.5704,26.5418,26.5418,58600.0
2011-06-03 14:50:00,37.14,37.17,37.14,37.14,48000.0,26.5418,26.5633,26.5418,26.5418,48000.0
2011-06-03 14:55:00,37.15,37.15,37.11,37.11,49000.0,26.549,26.549,26.5204,26.5204,49000.0
2011-06-03 15:00:00,37.11,37.13,37.1,37.12,78400.0,26.5204,26.5347,26.5132,26.5275,78400.0
2011-06-03 15:05:00,37.12,37.12,37.09,37.09,97300.0,26.5275,26.5275,26.5061,26.5061,97300.0
2011-06-03 15:10:00,37.09,37.11,37.07,37.1,102000.0,26.5061,26.5204,26.4918,26.5132,102000.0
2011-06-03 15:15:00,37.11,37.13,37.09,37.11,109600.0,26.5204,26.5347,26.5061,26.5204,109600.0
2011-06-03 15:20:00,37.11,37.12,37.09,37.11,84400.0,26.5204,26.5275,26.5061,26.5204,84400.0
2011-06-03 15:25:00,37.11,37.11,37.09,37.1,35200.0,26.5204,26.5204,26.5061,26.5132,35200.0
2011-06-03 15:30:00,37.1,37.16,37.09,37.15,131800.0,26.5132,26.5561,26.5061,26.549,131800.0
2011-06-03 15:35:00,37.15,37.17,37.11,37.16,99000.0,26.549,26.5633,26.5204,26.5561,99000.0
2011-06-03 15:40:00,37.16,37.2,37.12,37.13,223800.0,26.5561,26.5847,26.5275,26.5347,223800.0
2011-06-03 15:45:00,37.12,37.13,37.05,37.09,307800.0,26.5275,26.5347,26.4775,26.5061,307800.0
2011-06-03 15:50:00,37.09,37.1,37.01,37.02,272100.0,26.5061,26.5132,26.4489,26.4561,272100.0
2011-06-03 15:55:00,37.01,37.08,37.01,37.06,424000.0,26.4489,26.4989,26.4489,26.4847,424000.0
2011-06-06 09:30:00,37.05,37.12,36.96,36.96,121600.0,26.4775,26.5275,26.4132,26.4132,121600.0
2011-06-06 09:35:00,36.97,37.08,36.97,37.05,46800.0,26.4203,26.4989,26.4203,26.4775,46800.0
2011-06-06 09:40:00,37.05,37.14,37.04,37.13,48800.0,26.4775,26.5418,26.4704,26.5347,48800.0
2011-06-06 09:45:00,37.13,37.14,37.08,37.11,99300.0,26.5347,26.5418,26.4989,26.5204,99300.0
2011-06-06 09:50:00,37.11,37.14,37.1,37.11,46800.0,26.5204,26.5418,26.5132,26.5204,46800.0
2011-06-06 09:55:00,37.11,37.13,37.11,37.12,48400.0,26.5204,26.5347,26.5204,26.5275,48400.0
2011-06-06 10:00:00,37.12,37.14,37.11,37.13,53700.0,26.5275,26.5418,26.5204,26.5347,53700.0
2011-06-06 10:05:00,37.12,37.19,37.12,37.15,74500.0,26.5275,26.5776,26.5275,26.549,74500.0
2011-06-06 10:10:00,37.15,37.19,37.14,37.15,82400.0,26.549,26.5776,26.5418,26.549,82400.0
2011-06-06 10:15:00,37.16,37.16,37.13,37.14,81600.0,26.5561,26.5561,26.5347,26.5418,81600.0
2011-06-06 10:20:00,37.14,37.16,37.13,37.14,55100.0,26.5418,26.5561,26.5347,26.5418,55100.0
2011-06-06 10:25:00,37.14,37.16,37.14,37.15,55300.0,26.5418,26.5561,26.5418,26.549,55300.0
2011-06-06 10:30:00,37.15,37.15,37.13,37.15,59800.0,26.549,26.549,26.5347,26.549,59800.0
2011-06-06 10:35:00,37.15,37.15,37.13,37.14,26600.0,26.549,26.549,26.5347,26.5418,26600.0
2011-06-06 10:40:00,37.14,37.17,37.13,37.14,67200.0,26.5418,26.5633,26.5347,26.5418,67200.0
2011-06-06 10:45:00,37.14,37.15,37.12,37.13,115700.0,26.5418,26.549,26.5275,26.5347,115700.0
2011-06-06 10:50:00,37.13,37.18,37.12,37.15,81000.0,26.5347,26.5704,26.5275,26.549,81000.0
2011-06-06 10:55:00,37.16,37.16,37.12,37.14,65700.0,26.5561,26.5561,26.5275,26.5418,65700.0
2011-06-06 11:00:00,37.13,37.14,37.11,37.13,250500.0,26.5347,26.5418,26.5204,26.5347,250500.0
2011-06-06 11:05:00,37.13,37.16,37.11,37.15,279800.0,26.5347,26.5561,26.5204,26.549,279800.0
2011-06-06 11:10:00,37.15,37.15,37.09,37.11,95000.0,26.549,26.549,26.5061,26.5204,95000.0
2011-06-06 11:15:00,37.11,37.11,37.09,37.11,45600.0,26.5204,26.5204,26.5061,26.5204,45600.0
2011-06-06 11:20:00,37.1,37.12,37.09,37.1,55400.0,26.5132,26.5275,26.5061,26.5132,55400.0
2011-06-06 11:25:00,37.1,37.11,37.09,37.1,40000.0,26.5132,26.5204,26.5061,26.5132,40000.0
2011-06-06 11:30:00,37.11,37.11,37.09,37.1,51800.0,26.5204,26.5204,26.5061,26.5132,51800.0
2011-06-06 11:35:00,37.1,37.12,37.08,37.09,103100.0,26.5132,26.5275,26.4989,26.5061,103100.0
2011-06-06 11:40:00,37.09,37.11,37.09,37.1,33200.0,26.5061,26.5204,26.5061,26.5132,33200.0
2011-06-06 11:45:00,37.1,37.11,37.08,37.09,49400.0,26.5132,26.5204,26.4989,26.5061,49400.0
2011-06-06 11:50:00,37.09,37.18,37.09,37.16,81000.0,26.5061,26.5704,26.5061,26.5561,81000.0
2011-06-06 11:55:00,37.15,37.17,37.14,37.16,43400.0,26.549,26.5633,26.5418,26.5561,43400.0
2011-06-06 12:00:00,37.15,37.16,37.13,37.14,48300.0,26.549,26.5561,26.5347,26.5418,48300.0
2011-06-06 12:05:00,37.14,37.15,37.13,37.14,48500.0,26.5418,26.549,26.5347,26.5418,48500.0
2011-06-06 12:10:00,37.15,37.15,37.12,37.15,42100.0,26.549,26.549,26.5275,26.549,42100.0
2011-06-06 12:15:00,37.15,37.16,37.13,37.14,52900.0,26.549,26.5561,26.5347,26.5418,52900.0
2011-06-06 12:20:00,37.13,37.16,37.13,37.15,42200.0,26.5347,26.5561,26.5347,26.549,42200.0
2011-06-06 12:25:00,37.15,37.18,37.14,37.17,76800.0,26.549,26.5704,26.5418,26.5633,76800.0
2011-06-06 12:30:00,37.17,37.18,37.14,37.15,164000.0,26.5633,26.5704,26.5418,26.549,164000.0
2011-06-06 12:35:00,37.15,37.17,37.15,37.16,20500.0,26.549,26.5633,26.549,26.5561,20500.0
2011-06-06 12:40:00,37.16,37.17,37.14,37.15,29600.0,26.5561,26.5633,26.5418,26.549,29600.0
2011-06-06 12:45:00,37.15,37.16,37.14,37.16,111900.0,26.549,26.5561,26.5418,26.5561,111900.0
2011-06-06 12:50:00,37.16,37.16,37.14,37.15,57300.0,26.5561,26.5561,26.5418,26.549,57300.0
2011-06-06 12:55:00,37.16,37.19,37.15,37.17,37400.0,26.5561,26.5776,26.549,26.5633,37400.0
2011-06-06 13:00:00,37.16,37.2,37.16,37.17,46900.0,26.5561,26.5847,26.5561,26.5633,46900.0
2011-06-06 13:05:00,37.17,37.21,37.17,37.2,94700.0,26.5633,26.5918,26.5633,26.5847,94700.0
2011-06-06 13:10:00,37.19,37.22,37.19,37.22,41300.0,26.5776,26.599,26.5776,26.599,41300.0
2011-06-06 13:15:00,37.22,37.22,37.19,37.21,131100.0,26.599,26.599,26.5776,26.5918,131100.0
2011-06-06 13:20:00,37.21,37.23,37.2,37.22,71400.0,26.5918,26.6061,26.5847,26.599,71400.0
2011-06-06 13:25:00,37.23,37.23,37.2,37.21,48600.0,26.6061,26.6061,26.5847,26.5918,48600.0
2011-06-06 13:30:00,37.22,37.22,37.19,37.2,76300.0,26.599,26.599,26.5776,26.5847,76300.0
2011-06-06 13:35:00,37.21,37.24,37.2,37.24,73300.0,26.5918,26.6133,26.5847,26.6133,73300.0
2011-06-06 13:40:00,37.24,37.24,37.17,37.17,66700.0,26.6133,26.6133,26.5633,26.5633,66700.0
2011-06-06 13:45:00,37.17,37.2,37.15,37.2,61500.0,26.5633,26.5847,26.549,26.5847,61500.0
2011-06-06 13:50:00,37.19,37.2,37.17,37.18,147700.0,26.5776,26.5847,26.5633,26.5704,147700.0
2011-06-06 13:55:00,37.19,37.19,37.16,37.16,173800.0,26.5776,26.5776,26.5561,26.5561,173800.0
2011-06-06 14:00:00,37.16,37.17,37.15,37.16,56100.0,26.5561,26.5633,26.549,26.5561,56100.0
2011-06-06 14:05:00,37.17,37.19,37.15,37.18,82100.0,26.5633,26.5776,26.549,26.5704,82100.0
2011-06-06 14:10:00,37.19,37.19,37.16,37.17,40200.0,26.5776,26.5776,26.5561,26.5633,40200.0
2011-06-06 14:15:00,37.17,37.17,37.15,37.15,46000.0,26.5633,26.5633,26.549,26.549,46000.0
2011-06-06 14:20:00,37.16,37.17,37.15,37.15,56600.0,26.5561,26.5633,26.549,26.549,56600.0
2011-06-06 14:25:00,37.16,37.16,37.15,37.16,46600.0,26.5561,26.5561,26.549,26.5561,46600.0
2011-06-06 14:30:00,37.15,37.2,37.14,37.18,162000.0,26.549,26.5847,26.5418,26.5704,162000.0
2011-06-06 14:35:00,37.18,37.2,37.15,37.16,118600.0,26.5704,26.5847,26.549,26.5561,118600.0
2011-06-06 14:40:00,37.15,37.18,37.14,37.18,47100.0,26.549,26.5704,26.5418,26.5704,47100.0
2011-06-06 14:45:00,37.18,37.2,37.15,37.16,61000.0,26.5704,26.5847,26.549,26.5561,61000.0
2011-06-06 14:50:00,37.17,37.18,37.11,37.12,85100.0,26.5633,26.5704,26.5204,26.5275,85100.0
2011-06-06 14:55:00,37.12,37.14,37.1,37.14,75300.0,26.5275,26.5418,26.5132,26.5418,75300.0
2011-06-06 15:00:00,37.13,37.14,37.1,37.1,93800.0,26.5347,26.5418,26.5132,26.5132,93800.0
2011-06-06 15:05:00,37.1,37.11,37.08,37.09,57400.0,26.5132,26.5204,26.4989,26.5061,57400.0
2011-06-06 15:10:00,37.08,37.09,37.05,37.07,100100.0,26.4989,26.5061,26.4775,26.4918,100100.0
2011-06-06 15:15:00,37.07,37.09,37.06,37.09,69100.0,26.4918,26.5061,26.4847,26.5061,69100.0
2011-06-06 15:20:00,37.08,37.1,37.06,37.09,62100.0,26.4989,26.5132,26.4847,26.5061,62100.0
2011-06-06 15:25:00,37.1,37.14,37.09,37.13,107900.0,26.5132,26.5418,26.5061,26.5347,107900.0
2011-06-06 15:30:00,37.12,37.2,37.12,37.18,93100.0,26.5275,26.5847,26.5275,26.5704,93100.0
2011-06-06 15:35:00,37.18,37.19,37.16,37.18,71100.0,26.5704,26.5776,26.5561,26.5704,71100.0
2011-06-06 15:40:00,37.18,37.24,37.18,37.22,110400.0,26.5704,26.6133,26.5704,26.599,110400.0
2011-06-06 15:45:00,37.21,37.22,37.18,37.19,69800.0,26.5918,26.599,26.5704,26.5776,69800.0
2011-06-06 15:50:00,37.18,37.19,37.13,37.15,205700.0,26.5704,26.5776,26.5347,26.549,205700.0
2011-06-06 15:55:00,37.14,37.17,37.12,37.13,270100.0,26.5418,26.5633,26.5275,26.5347,270100.0
2011-06-07 09:30:00,37.37,37.52,37.31,37.32,168400.0,26.7062,26.8134,26.6633,26.6705,168400.0
2011-06-07 09:35:00,37.31,37.35,37.28,37.32,50600.0,26.6633,26.6919,26.6419,26.6705,50600.0
2011-06-07 09:40:00,37.33,37.45,37.33,37.43,86000.0,26.6776,26.7634,26.6776,26.7491,86000.0
2011-06-07 09:45:00,37.42,37.5,37.39,37.49,109300.0,26.7419,26.7991,26.7205,26.7919,109300.0
2011-06-07 09:50:00,37.5,37.59,37.49,37.56,112400.0,26.7991,26.8634,26.7919,26.842,112400.0
2011-06-07 09:55:00,37.56,37.57,37.55,37.56,72700.0,26.842,26.8491,26.8348,26.842,72700.0
2011-06-07 10:00:00,37.55,37.57,37.51,37.56,91600.0,26.8348,26.8491,26.8062,26.842,91600.0
2011-06-07 10:05:00,37.55,37.56,37.52,37.53,159100.0,26.8348,26.842,26.8134,26.8205,159100.0
2011-06-07 10:10:00,37.52,37.57,37.52,37.56,195800.0,26.8134,26.8491,26.8134,26.842,195800.0
2011-06-07 10:15:00,37.56,37.61,37.55,37.58,223600.0,26.842,26.8777,26.8348,26.8563,223600.0
2011-06-07 10:20:00,37.58,37.6,37.55,37.59,69900.0,26.8563,26.8706,26.8348,26.8634,69900.0
2011-06-07 10:25:00,37.59,37.61,37.56,37.59,55500.0,26.8634,26.8777,26.842,26.8634,55500.0
2011-06-07 10:30:00,37.59,37.67,37.57,37.65,137100.0,26.8634,26.9206,26.8491,26.9063,137100.0
2011-06-07 10:35:00,37.65,37.7,37.65,37.7,40400.0,26.9063,26.942,26.9063,26.942,40400.0
2011-06-07 10:40:00,37.7,37.71,37.63,37.63,45700.0,26.942,26.9492,26.892,26.892,45700.0
2011-06-07 10:45:00,37.63,37.67,37.63,37.67,72700.0,26.892,26.9206,26.892,26.9206,72700.0
2011-06-07 10:50:00,37.66,37.66,37.62,37.64,28600.0,26.9134,26.9134,26.8849,26.8991,28600.0
2011-06-07 10:55:00,37.64,37.64,37.55,37.55,48200.0,26.8991,26.8991,26.8348,26.8348,48200.0
2011-06-07 11:00:00,37.55,37.55,37.46,37.47,81700.0,26.8348,26.8348,26.7705,26.7777,81700.0
2011-06-07 11:05:00,37.46,37.51,37.46,37.49,55500.0,26.7705,26.8062,26.7705,26.7919,55500.0
2011-06-07 11:10:00,37.48,37.49,37.45,37.47,31700.0,26.7848,26.7919,26.7634,26.7777,31700.0
2011-06-07 11:15:00,37.46,37.47,37.44,37.45,45200.0,26.7705,26.7777,26.7562,26.7634,45200.0
2011-06-07 11:20:00,37.44,37.45,37.43,37.44,45800.0,26.7562,26.7634,26.7491,26.7562,45800.0
2011-06-07 11:25:00,37.43,37.45,37.42,37.45,67300.0,26.7491,26.7634,26.7419,26.7634,67300.0
2011-06-07 11:30:00,37.44,37.48,37.37,37.38,104300.0,26.7562,26.7848,26.7062,26.7133,104300.0
2011-06-07 11:35:00,37.38,37.39,37.33,37.38,105300.0,26.7133,26.7205,26.6776,26.7133,105300.0
2011-06-07 11:40:00,37.37,37.42,37.36,37.41,79000.0,26.7062,26.7419,26.699,26.7348,79000.0
2011-06-07 11:45:00,37.41,37.48,37.41,37.47,50000.0,26.7348,26.7848,26.7348,26.7777,50000.0
2011-06-07 11:50:00,37.47,37.5,37.45,37.48,21800.0,26.7777,26.7991,26.7634,26.7848,21800.0
2011-06-07 11:55:00,37.48,37.54,37.47,37.54,56800.0,26.7848,26.8277,26.7777,26.8277,56800.0
2011-06-07 12:00:00,37.54,37.55,37.52,37.53,33800.0,26.8277,26.8348,26.8134,26.8205,33800.0
2011-06-07 12:05:00,37.53,37.57,37.53,37.57,35800.0,26.8205,26.8491,26.8205,26.8491,35800.0
2011-06-07 12:10:00,37.57,37.58,37.56,37.58,19700.0,26.8491,26.8563,26.842,26.8563,19700.0
2011-06-07 12:15:00,37.57,37.59,37.56,37.58,123100.0,26.8491,26.8634,26.842,26.8563,123100.0
2011-06-07 12:20:00,37.57,37.61,37.57,37.61,26100.0,26.8491,26.8777,26.8491,26.8777,26100.0
2011-06-07 12:25:00,37.6,37.61,37.56,37.56,41900.0,26.8706,26.8777,26.842,26.842,41900.0
2011-06-07 12:30:00,37.56,37.6,37.56,37.59,42800.0,26.842,26.8706,26.842,26.8634,42800.0
2011-06-07 12:35:00,37.59,37.59,37.56,37.57,39300.0,26.8634,26.8634,26.842,26.8491,39300.0
2011-06-07 12:40:00,37.58,37.58,37.52,37.53,55000.0,26.8563,26.8563,26.8134,26.8205,55000.0
2011-06-07 12:45:00,37.54,37.54,37.51,37.51,23100.0,26.8277,26.8277,26.8062,26.8062,23100.0
2011-06-07 12:50:00,37.52,37.55,37.51,37.54,29800.0,26.8134,26.8348,26.8062,26.8277,29800.0
2011-06-07 12:55:00,37.53,37.57,37.53,37.57,18400.0,26.8205,26.8491,26.8205,26.8491,18400.0
2011-06-07 13:00:00,37.57,37.58,37.55,37.58,40800.0,26.8491,26.8563,26.8348,26.8563,40800.0
2011-06-07 13:05:00,37.58,37.59,37.55,37.55,22400.0,26.8563,26.8634,26.8348,26.8348,22400.0
2011-06-07 13:10:00,37.55,37.58,37.55,37.56,45300.0,26.8348,26.8563,26.8348,26.842,45300.0
2011-06-07 13:15:00,37.57,37.57,37.55,37.55,49600.0,26.8491,26.8491,26.8348,26.8348,49600.0
2011-06-07 13:20:00,37.55,37.56,37.52,37.53,52600.0,26.8348,26.842,26.8134,26.8205,52600.0
2011-06-07 13:25:00,37.53,37.55,37.53,37.54,18500.0,26.8205,26.8348,26.8205,26.8277,18500.0
2011-06-07 13:30:00,37.54,37.57,37.54,37.56,60700.0,26.8277,26.8491,26.8277,26.842,60700.0
2011-06-07 13:35:00,37.56,37.57,37.55,37.55,31700.0,26.842,26.8491,26.8348,26.8348,31700.0
2011-06-07 13:40:00,37.55,37.56,37.52,37.54,43600.0,26.8348,26.842,26.8134,26.8277,43600.0
2011-06-07 13:45:00,37.53,37.54,37.48,37.49,53000.0,26.8205,26.8277,26.7848,26.7919,53000.0
2011-06-07 13:50:00,37.49,37.51,37.48,37.5,27100.0,26.7919,26.8062,26.7848,26.7991,27100.0
2011-06-07 13:55:00,37.51,37.51,37.47,37.49,30800.0,26.8062,26.8062,26.7777,26.7919,30800.0
2011-06-07 14:00:00,37.49,37.52,37.49,37.5,48100.0,26.7919,26.8134,26.7919,26.7991,48100.0
2011-06-07 14:05:00,37.51,37.55,37.49,37.55,30600.0,26.8062,26.8348,26.7919,26.8348,30600.0
2011-06-07 14:10:00,37.54,37.54,37.52,37.54,34200.0,26.8277,26.8277,26.8134,26.8277,34200.0
2011-06-07 14:15:00,37.53,37.58,37.52,37.58,57300.0,26.8205,26.8563,26.8134,26.8563,57300.0
2011-06-07 14:20:00,37.57,37.58,37.53,37.54,30200.0,26.8491,26.8563,26.8205,26.8277,30200.0
2011-06-07 14:25:00,37.53,37.57,37.52,37.57,36700.0,26.8205,26.8491,26.8134,26.8491,36700.0
2011-06-07 14:30:00,37.56,37.56,37.51,37.52,40000.0,26.842,26.842,26.8062,26.8134,40000.0
2011-06-07 14:35:00,37.52,37.53,37.52,37.53,17000.0,26.8134,26.8205,26.8134,26.8205,17000.0
2011-06-07 14:40:00,37.52,37.53,37.5,37.51,23000.0,26.8134,26.8205,26.7991,26.8062,23000.0
2011-06-07 14:45:00,37.5,37.51,37.5,37.5,21900.0,26.7991,26.8062,26.7991,26.7991,21900.0
2011-06-07 14:50:00,37.5,37.51,37.47,37.51,61100.0,26.7991,26.8062,26.7777,26.8062,61100.0
2011-06-07 14:55:00,37.51,37.51,37.47,37.51,53300.0,26.8062,26.8062,26.7777,26.8062,53300.0
2011-06-07 15:00:00,37.51,37.53,37.5,37.52,55100.0,26.8062,26.8205,26.7991,26.8134,55100.0
2011-06-07 15:05:00,37.53,37.54,37.5,37.51,61800.0,26.8205,26.8277,26.7991,26.8062,61800.0
2011-06-07 15:10:00,37.51,37.55,37.51,37.54,69400.0,26.8062,26.8348,26.8062,26.8277,69400.0
2011-06-07 15:15:00,37.54,37.55,37.49,37.5,114400.0,26.8277,26.8348,26.7919,26.7991,114400.0
2011-06-07 15:20:00,37.5,37.51,37.45,37.47,64500.0,26.7991,26.8062,26.7634,26.7777,64500.0
2011-06-07 15:25:00,37.47,37.51,37.45,37.47,77900.0,26.7777,26.8062,26.7634,26.7777,77900.0
2011-06-07 15:30:00,37.47,37.48,37.41,37.41,205300.0,26.7777,26.7848,26.7348,26.7348,205300.0
2011-06-07 15:35:00,37.4,37.43,37.38,37.39,114900.0,26.7276,26.7491,26.7133,26.7205,114900.0
2011-06-07 15:40:00,37.39,37.4,37.33,37.35,148600.0,26.7205,26.7276,26.6776,26.6919,148600.0
2011-06-07 15:45:00,37.34,37.39,37.31,37.32,173400.0,26.6848,26.7205,26.6633,26.6705,173400.0
2011-06-07 15:50:00,37.32,37.33,37.28,37.33,152100.0,26.6705,26.6776,26.6419,26.6776,152100.0
2011-06-07 15:55:00,37.32,37.33,37.24,37.29,340100.0,26.6705,26.6776,26.6133,26.649,340100.0
2011-06-08 09:30:00,37.21,37.35,37.18,37.22,103300.0,26.5918,26.6919,26.5704,26.599,103300.0
2011-06-08 09:35:00,37.22,37.25,37.18,37.24,53100.0,26.599,26.6204,26.5704,26.6133,53100.0
2011-06-08 09:40:00,37.23,37.24,37.17,37.23,69400.0,26.6061,26.6133,26.5633,26.6061,69400.0
2011-06-08 09:45:00,37.23,37.24,37.15,37.15,55800.0,26.6061,26.6133,26.549,26.549,55800.0
2011-06-08 09:50:00,37.15,37.19,37.12,37.15,82300.0,26.549,26.5776,26.5275,26.549,82300.0
2011-06-08 09:55:00,37.15,37.22,37.13,37.2,139800.0,26.549,26.599,26.5347,26.5847,139800.0
2011-06-08 10:00:00,37.2,37.24,37.19,37.24,85500.0,26.5847,26.6133,26.5776,26.6133,85500.0
2011-06-08 10:05:00,37.24,37.26,37.23,37.26,150800.0,26.6133,26.6276,26.6061,26.6276,150800.0
2011-06-08 10:10:00,37.26,37.26,37.22,37.25,81700.0,26.6276,26.6276,26.599,26.6204,81700.0
2011-06-08 10:15:00,37.24,37.27,37.24,37.27,46600.0,26.6133,26.6347,26.6133,26.6347,46600.0
2011-06-08 10:20:00,37.27,37.29,37.25,37.27,72300.0,26.6347,26.649,26.6204,26.6347,72300.0
2011-06-08 10:25:00,37.28,37.29,37.25,37.25,68600.0,26.6419,26.649,26.6204,26.6204,68600.0
2011-06-08 10:30:00,37.25,37.27,37.22,37.23,94500.0,26.6204,26.6347,26.599,26.6061,94500.0
2011-06-08 10:35:00,37.24,37.26,37.23,37.25,113000.0,26.6133,26.6276,26.6061,26.6204,113000.0
2011-06-08 10:40:00,37.23,37.26,37.23,37.26,50000.0,26.6061,26.6276,26.6061,26.6276,50000.0
2011-06-08 10:45:00,37.26,37.31,37.26,37.31,53500.0,26.6276,26.6633,26.6276,26.6633,53500.0
2011-06-08 10:50:00,37.3,37.32,37.26,37.26,59200.0,26.6562,26.6705,26.6276,26.6276,59200.0
2011-06-08 10:55:00,37.27,37.28,37.22,37.23,57700.0,26.6347,26.6419,26.599,26.6061,57700.0
2011-06-08 11:00:00,37.24,37.31,37.23,37.31,26200.0,26.6133,26.6633,26.6061,26.6633,26200.0
2011-06-08 11:05:00,37.31,37.35,37.29,37.32,53100.0,26.6633,26.6919,26.649,26.6705,53100.0
2011-06-08 11:10:00,37.32,37.32,37.25,37.27,40500.0,26.6705,26.6705,26.6204,26.6347,40500.0
2011-06-08 11:15:00,37.26,37.26,37.22,37.23,43300.0,26.6276,26.6276,26.599,26.6061,43300.0
2011-06-08 11:20:00,37.23,37.25,37.2,37.25,35500.0,26.6061,26.6204,26.5847,26.6204,35500.0
2011-06-08 11:25:00,37.24,37.25,37.19,37.21,77400.0,26.6133,26.6204,26.5776,26.5918,77400.0
2011-06-08 11:30:00,37.21,37.25,37.21,37.23,24500.0,26.5918,26.6204,26.5918,26.6061,24500.0
2011-06-08 11:35:00,37.24,37.25,37.23,37.25,29800.0,26.6133,26.6204,26.6061,26.6204,29800.0
2011-06-08 11:40:00,37.25,37.25,37.2,37.22,61500.0,26.6204,26.6204,26.5847,26.599,61500.0
2011-06-08 11:45:00,37.22,37.24,37.22,37.24,48900.0,26.599,26.6133,26.599,26.6133,48900.0
2011-06-08 11:50:00,37.24,37.26,37.22,37.24,58100.0,26.6133,26.6276,26.599,26.6133,58100.0
2011-06-08 11:55:00,37.24,37.3,37.23,37.3,47600.0,26.6133,26.6562,26.6061,26.6562,47600.0
2011-06-08 12:00:00,37.3,37.31,37.27,37.31,27000.0,26.6562,26.6633,26.6347,26.6633,27000.0
2011-06-08 12:05:00,37.3,37.31,37.26,37.28,43000.0,26.6562,26.6633,26.6276,26.6419,43000.0
2011-06-08 12:10:00,37.28,37.3,37.25,37.27,44200.0,26.6419,26.6562,26.6204,26.6347,44200.0
2011-06-08 12:15:00,37.25,37.28,37.23,37.24,42900.0,26.6204,26.6419,26.6061,26.6133,42900.0
2011-06-08 12:20:00,37.23,37.26,37.2,37.2,60300.0,26.6061,26.6276,26.5847,26.5847,60300.0
2011-06-08 12:25:00,37.2,37.25,37.18,37.23,43300.0,26.5847,26.6204,26.5704,26.6061,43300.0
2011-06-08 12:30:00,37.23,37.23,37.2,37.22,32500.0,26.6061,26.6061,26.5847,26.599,32500.0
2011-06-08 12:35:00,37.21,37.23,37.18,37.22,45300.0,26.5918,26.6061,26.5704,26.599,45300.0
2011-06-08 12:40:00,37.22,37.23,37.2,37.23,27800.0,26.599,26.6061,26.5847,26.6061,27800.0
2011-06-08 12:45:00,37.23,37.26,37.22,37.22,42200.0,26.6061,26.6276,26.599,26.599,42200.0
2011-06-08 12:50:00,37.22,37.25,37.22,37.23,37200.0,26.599,26.6204,26.599,26.6061,37200.0
2011-06-08 12:55:00,37.23,37.29,37.22,37.27,40600.0,26.6061,26.649,26.599,26.6347,40600.0
2011-06-08 13:00:00,37.27,37.32,37.26,37.31,39100.0,26.6347,26.6705,26.6276,26.6633,39100.0
2011-06-08 13:05:00,37.32,37.33,37.29,37.31,27000.0,26.6705,26.6776,26.649,26.6633,27000.0
2011-06-08 13:10:00,37.3,37.31,37.29,37.31,25000.0,26.6562,26.6633,26.649,26.6633,25000.0
2011-06-08 13:15:00,37.31,37.31,37.3,37.3,11400.0,26.6633,26.6633,26.6562,26.6562,11400.0
2011-06-08 13:20:00,37.31,37.32,37.26,37.28,43300.0,26.6633,26.6705,26.6276,26.6419,43300.0
2011-06-08 13:25:00,37.29,37.32,37.28,37.31,41300.0,26.649,26.6705,26.6419,26.6633,41300.0
2011-06-08 13:30:00,37.31,37.31,37.25,37.27,60100.0,26.6633,26.6633,26.6204,26.6347,60100.0
2011-06-08 13:35:00,37.27,37.27,37.24,37.25,57200.0,26.6347,26.6347,26.6133,26.6204,57200.0
2011-06-08 13:40:00,37.24,37.25,37.21,37.24,31100.0,26.6133,26.6204,26.5918,26.6133,31100.0
2011-06-08 13:45:00,37.25,37.28,37.25,37.27,34400.0,26.6204,26.6419,26.6204,26.6347,34400.0
2011-06-08 13:50:00,37.26,37.29,37.24,37.28,43900.0,26.6276,26.649,26.6133,26.6419,43900.0
2011-06-08 13:55:00,37.28,37.29,37.23,37.26,76600.0,26.6419,26.649,26.6061,26.6276,76600.0
2011-06-08 14:00:00,37.25,37.3,37.24,37.27,62700.0,26.6204,26.6562,26.6133,26.6347,62700.0
2011-06-08 14:05:00,37.26,37.3,37.25,37.25,49300.0,26.6276,26.6562,26.6204,26.6204,49300.0
2011-06-08 14:10:00,37.25,37.26,37.21,37.25,59000.0,26.6204,26.6276,26.5918,26.6204,59000.0
2011-06-08 14:15:00,37.25,37.27,37.23,37.26,161000.0,26.6204,26.6347,26.6061,26.6276,161000.0
2011-06-08 14:20:00,37.25,37.26,37.19,37.21,68800.0,26.6204,26.6276,26.5776,26.5918,68800.0
2011-06-08 14:25:00,37.21,37.25,37.21,37.21,44800.0,26.5918,26.6204,26.5918,26.5918,44800.0
2011-06-08 14:30:00,37.22,37.31,37.22,37.3,66500.0,26.599,26.6633,26.599,26.6562,66500.0
2011-06-08 14:35:00,37.3,37.36,37.3,37.35,55500.0,26.6562,26.699,26.6562,26.6919,55500.0
2011-06-08 14:40:00,37.36,37.37,37.33,37.36,46100.0,26.699,26.7062,26.6776,26.699,46100.0
2011-06-08 14:45:00,37.36,37.38,37.33,37.34,75900.0,26.699,26.7133,26.6776,26.6848,75900.0
2011-06-08 14:50:00,37.33,37.34,37.3,37.31,80900.0,26.6776,26.6848,26.6562,26.6633,80900.0
2011-06-08 14:55:00,37.31,37.34,37.3,37.3,47100.0,26.6633,26.6848,26.6562,26.6562,47100.0
2011-06-08 15:00:00,37.3,37.34,37.28,37.33,59900.0,26.6562,26.6848,26.6419,26.6776,59900.0
2011-06-08 15:05:00,37.34,37.34,37.3,37.31,65100.0,26.6848,26.6848,26.6562,26.6633,65100.0
2011-06-08 15:10:00,37.32,37.34,37.3,37.32,74000.0,26.6705,26.6848,26.6562,26.6705,74000.0
2011-06-08 15:15:00,37.31,37.32,37.25,37.28,65200.0,26.6633,26.6705,26.6204,26.6419,65200.0
2011-06-08 15:20:00,37.29,37.29,37.24,37.26,64400.0,26.649,26.649,26.6133,26.6276,64400.0
2011-06-08 15:25:00,37.26,37.27,37.21,37.24,74000.0,26.6276,26.6347,26.5918,26.6133,74000.0
2011-06-08 15:30:00,37.24,37.27,37.21,37.21,109200.0,26.6133,26.6347,26.5918,26.5918,109200.0
2011-06-08 15:35:00,37.21,37.27,37.19,37.23,109100.0,26.5918,26.6347,26.5776,26.6061,109100.0
2011-06-08 15:40:00,37.24,37.24,37.19,37.23,289400.0,26.6133,26.6133,26.5776,26.6061,289400.0
2011-06-08 15:45:00,37.24,37.3,37.23,37.24,146800.0,26.6133,26.6562,26.6061,26.6133,146800.0
2011-06-08 15:50:00,37.25,37.26,37.23,37.24,103900.0,26.6204,26.6276,26.6061,26.6133,103900.0
2011-06-08 15:55:00,37.23,37.27,37.23,37.24,234400.0,26.6061,26.6347,26.6061,26.6133,234400.0
2011-06-09 09:30:00,37.25,37.36,37.22,37.31,105400.0,26.6204,26.699,26.599,26.6633,105400.0
2011-06-09 09:35:00,37.31,37.36,37.29,37.33,45100.0,26.6633,26.699,26.649,26.6776,45100.0
2011-06-09 09:40:00,37.33,37.44,37.33,37.44,55200.0,26.6776,26.7562,26.6776,26.7562,55200.0
2011-06-09 09:45:00,37.44,37.48,37.42,37.46,56200.0,26.7562,26.7848,26.7419,26.7705,56200.0
2011-06-09 09:50:00,37.45,37.48,37.42,37.47,44200.0,26.7634,26.7848,26.7419,26.7777,44200.0
2011-06-09 09:55:00,37.48,37.53,37.47,37.49,57800.0,26.7848,26.8205,26.7777,26.7919,57800.0
2011-06-09 10:00:00,37.49,37.55,37.48,37.54,65200.0,26.7919,26.8348,26.7848,26.8277,65200.0
2011-06-09 10:05:00,37.55,37.55,37.53,37.55,41800.0,26.8348,26.8348,26.8205,26.8348,41800.0
2011-06-09 10:10:00,37.55,37.61,37.54,37.6,62400.0,26.8348,26.8777,26.8277,26.8706,62400.0
2011-06-09 10:15:00,37.6,37.62,37.57,37.58,42800.0,26.8706,26.8849,26.8491,26.8563,42800.0
2011-06-09 10:20:00,37.58,37.62,37.58,37.61,45500.0,26.8563,26.8849,26.8563,26.8777,45500.0
2011-06-09 10:25:00,37.61,37.63,37.58,37.59,50700.0,26.8777,26.892,26.8563,26.8634,50700.0
2011-06-09 10:30:00,37.59,37.66,37.59,37.63,66500.0,26.8634,26.9134,26.8634,26.892,66500.0
2011-06-09 10:35:00,37.63,37.71,37.62,37.71,76700.0,26.892,26.9492,26.8849,26.9492,76700.0
2011-06-09 10:40:00,37.71,37.74,37.69,37.73,111300.0,26.9492,26.9706,26.9349,26.9635,111300.0
2011-06-09 10:45:00,37.73,37.74,37.71,37.73,52200.0,26.9635,26.9706,26.9492,26.9635,52200.0
2011-06-09 10:50:00,37.73,37.74,37.72,37.73,38600.0,26.9635,26.9706,26.9563,26.9635,38600.0
2011-06-09 10:55:00,37.73,37.73,37.71,37.72,26800.0,26.9635,26.9635,26.9492,26.9563,26800.0
2011-06-09 11:00:00,37.71,37.72,37.65,37.69,72500.0,26.9492,26.9563,26.9063,26.9349,72500.0
2011-06-09 11:05:00,37.69,37.71,37.68,37.68,50700.0,26.9349,26.9492,26.9277,26.9277,50700.0
2011-06-09 11:10:00,37.68,37.69,37.68,37.69,22600.0,26.9277,26.9349,26.9277,26.9349,22600.0
2011-06-09 11:15:00,37.69,37.71,37.68,37.7,36800.0,26.9349,26.9492,26.9277,26.942,36800.0
2011-06-09 11:20:00,37.7,37.72,37.61,37.7,194800.0,26.942,26.9563,26.8777,26.942,194800.0
2011-06-09 11:25:00,37.7,37.73,37.64,37.69,167700.0,26.942,26.9635,26.8991,26.9349,167700.0
2011-06-09 11:30:00,37.69,37.71,37.64,37.64,61000.0,26.9349,26.9492,26.8991,26.8991,61000.0
2011-06-09 11:35:00,37.64,37.69,37.64,37.69,32200.0,26.8991,26.9349,26.8991,26.9349,32200.0
2011-06-09 11:40:00,37.69,37.73,37.68,37.72,38500.0,26.9349,26.9635,26.9277,26.9563,38500.0
2011-06-09 11:45:00,37.73,37.73,37.71,37.73,33700.0,26.9635,26.9635,26.9492,26.9635,33700.0
2011-06-09 11:50:00,37.73,37.8,37.72,37.8,65600.0,26.9635,27.0135,26.9563,27.0135,65600.0
2011-06-09 11:55:00,37.8,37.8,37.79,37.79,21100.0,27.0135,27.0135,27.0063,27.0063,21100.0
2011-06-09 12:00:00,37.79,37.8,37.79,37.8,24500.0,27.0063,27.0135,27.0063,27.0135,24500.0
2011-06-09 12:05:00,37.79,37.8,37.79,37.8,39000.0,27.0063,27.0135,27.0063,27.0135,39000.0
2011-06-09 12:10:00,37.8,37.82,37.76,37.76,79900.0,27.0135,27.0278,26.9849,26.9849,79900.0
2011-06-09 12:15:00,37.76,37.76,37.74,37.74,21200.0,26.9849,26.9849,26.9706,26.9706,21200.0
2011-06-09 12:20:00,37.75,37.78,37.73,37.77,66100.0,26.9778,26.9992,26.9635,26.992,66100.0
2011-06-09 12:25:00,37.78,37.8,37.77,37.8,28400.0,26.9992,27.0135,26.992,27.0135,28400.0
2011-06-09 12:30:00,37.8,37.82,37.77,37.77,49600.0,27.0135,27.0278,26.992,26.992,49600.0
2011-06-09 12:35:00,37.77,37.77,37.75,37.75,40400.0,26.992,26.992,26.9778,26.9778,40400.0
2011-06-09 12:40:00,37.75,37.78,37.75,37.78,41800.0,26.9778,26.9992,26.9778,26.9992,41800.0
2011-06-09 12:45:00,37.78,37.79,37.77,37.78,34100.0,26.9992,27.0063,26.992,26.9992,34100.0
2011-06-09 12:50:00,37.79,37.79,37.76,37.77,41000.0,27.0063,27.0063,26.9849,26.992,41000.0
2011-06-09 12:55:00,37.77,37.78,37.75,37.75,33700.0,26.992,26.9992,26.9778,26.9778,33700.0
2011-06-09 13:00:00,37.76,37.78,37.75,37.76,47500.0,26.9849,26.9992,26.9778,26.9849,47500.0
2011-06-09 13:05:00,37.76,37.79,37.76,37.79,28200.0,26.9849,27.0063,26.9849,27.0063,28200.0
2011-06-09 13:10:00,37.79,37.79,37.78,37.78,28300.0,27.0063,27.0063,26.9992,26.9992,28300.0
2011-06-09 13:15:00,37.79,37.8,37.78,37.79,59100.0,27.0063,27.0135,26.9992,27.0063,59100.0
2011-06-09 13:20:00,37.8,37.8,37.79,37.8,35300.0,27.0135,27.0135,27.0063,27.0135,35300.0
2011-06-09 13:25:00,37.79,37.8,37.79,37.8,31800.0,27.0063,27.0135,27.0063,27.0135,31800.0
2011-06-09 13:30:00,37.79,37.8,37.79,37.8,41300.0,27.0063,27.0135,27.0063,27.0135,41300.0
2011-06-09 13:35:00,37.8,37.8,37.79,37.79,38500.0,27.0135,27.0135,27.0063,27.0063,38500.0
2011-06-09 13:40:00,37.8,37.8,37.77,37.77,98700.0,27.0135,27.0135,26.992,26.992,98700.0
2011-06-09 13:45:00,37.76,37.77,37.76,37.76,48600.0,26.9849,26.992,26.9849,26.9849,48600.0
2011-06-09 13:50:00,37.77,37.82,37.76,37.82,89700.0,26.992,27.0278,26.9849,27.0278,89700.0
2011-06-09 13:55:00,37.82,37.82,37.8,37.81,45800.0,27.0278,27.0278,27.0135,27.0206,45800.0
2011-06-09 14:00:00,37.8,37.81,37.8,37.8,32100.0,27.0135,27.0206,27.0135,27.0135,32100.0
2011-06-09 14:05:00,37.81,37.84,37.8,37.84,121300.0,27.0206,27.0421,27.0135,27.0421,121300.0
2011-06-09 14:10:00,37.84,37.84,37.82,37.82,133700.0,27.0421,27.0421,27.0278,27.0278,133700.0
2011-06-09 14:15:00,37.83,37.83,37.82,37.83,29200.0,27.0349,27.0349,27.0278,27.0349,29200.0
2011-06-09 14:20:00,37.83,37.85,37.82,37.83,73100.0,27.0349,27.0492,27.0278,27.0349,73100.0
2011-06-09 14:25:00,37.84,37.84,37.83,37.84,28600.0,27.0421,27.0421,27.0349,27.0421,28600.0
2011-06-09 14:30:00,37.83,37.84,37.81,37.81,41400.0,27.0349,27.0421,27.0206,27.0206,41400.0
2011-06-09 14:35:00,37.81,37.82,37.79,37.8,26000.0,27.0206,27.0278,27.0063,27.0135,26000.0
2011-06-09 14:40:00,37.79,37.83,37.79,37.82,60200.0,27.0063,27.0349,27.0063,27.0278,60200.0
2011-06-09 14:45:00,37.82,37.84,37.81,37.82,57400.0,27.0278,27.0421,27.0206,27.0278,57400.0
2011-06-09 14:50:00,37.83,37.83,37.81,37.81,48400.0,27.0349,27.0349,27.0206,27.0206,48400.0
2011-06-09 14:55:00,37.81,37.84,37.81,37.83,53400.0,27.0206,27.0421,27.0206,27.0349,53400.0
2011-06-09 15:00:00,37.84,37.84,37.82,37.82,57800.0,27.0421,27.0421,27.0278,27.0278,57800.0
2011-06-09 15:05:00,37.83,37.85,37.82,37.85,93600.0,27.0349,27.0492,27.0278,27.0492,93600.0
2011-06-09 15:10:00,37.85,37.86,37.84,37.85,131600.0,27.0492,27.0564,27.0421,27.0492,131600.0
2011-06-09 15:15:00,37.85,37.86,37.83,37.85,142200.0,27.0492,27.0564,27.0349,27.0492,142200.0
2011-06-09 15:20:00,37.85,37.85,37.79,37.8,246700.0,27.0492,27.0492,27.0063,27.0135,246700.0
2011-06-09 15:25:00,37.8,37.84,37.8,37.84,104400.0,27.0135,27.0421,27.0135,27.0421,104400.0
2011-06-09 15:30:00,37.83,37.85,37.81,37.82,281500.0,27.0349,27.0492,27.0206,27.0278,281500.0
2011-06-09 15:35:00,37.83,37.85,37.82,37.82,177400.0,27.0349,27.0492,27.0278,27.0278,177400.0
2011-06-09 15:40:00,37.82,37.83,37.78,37.78,125000.0,27.0278,27.0349,26.9992,26.9992,125000.0
2011-06-09 15:45:00,37.78,37.78,37.71,37.74,243100.0,26.9992,26.9992,26.9492,26.9706,243100.0
2011-06-09 15:50:00,37.73,37.74,37.7,37.72,160400.0,26.9635,26.9706,26.942,26.9563,160400.0
2011-06-09 15:55:00,37.71,37.74,37.71,37.73,313200.0,26.9492,26.9706,26.9492,26.9635,313200.0
2011-06-10 09:30:00,37.71,37.79,37.58,37.6,138900.0,26.9492,27.0063,26.8563,26.8706,138900.0
2011-06-10 09:35:00,37.58,37.58,37.49,37.49,131300.0,26.8563,26.8563,26.7919,26.7919,131300.0
2011-06-10 09:40:00,37.49,37.49,37.4,37.41,85800.0,26.7919,26.7919,26.7276,26.7348,85800.0
2011-06-10 09:45:00,37.41,37.58,37.37,37.54,113500.0,26.7348,26.8563,26.7062,26.8277,113500.0
2011-06-10 09:50:00,37.55,37.55,37.41,37.44,103400.0,26.8348,26.8348,26.7348,26.7562,103400.0
2011-06-10 09:55:00,37.43,37.45,37.38,37.41,45100.0,26.7491,26.7634,26.7133,26.7348,45100.0
2011-06-10 10:00:00,37.41,37.44,37.39,37.39,60800.0,26.7348,26.7562,26.7205,26.7205,60800.0
2011-06-10 10:05:00,37.39,37.42,37.33,37.34,74900.0,26.7205,26.7419,26.6776,26.6848,74900.0
2011-06-10 10:10:00,37.33,37.36,37.31,37.33,73500.0,26.6776,26.699,26.6633,26.6776,73500.0
2011-06-10 10:15:00,37.32,37.37,37.32,37.34,42300.0,26.6705,26.7062,26.6705,26.6848,42300.0
2011-06-10 10:20:00,37.34,37.39,37.3,37.3,114200.0,26.6848,26.7205,26.6562,26.6562,114200.0
2011-06-10 10:25:00,37.31,37.34,37.3,37.34,46400.0,26.6633,26.6848,26.6562,26.6848,46400.0
2011-06-10 10:30:00,37.34,37.35,37.3,37.34,81900.0,26.6848,26.6919,26.6562,26.6848,81900.0
2011-06-10 10:35:00,37.33,37.39,37.33,37.36,52700.0,26.6776,26.7205,26.6776,26.699,52700.0
2011-06-10 10:40:00,37.36,37.37,37.3,37.33,65900.0,26.699,26.7062,26.6562,26.6776,65900.0
2011-06-10 10:45:00,37.33,37.33,37.24,37.27,142100.0,26.6776,26.6776,26.6133,26.6347,142100.0
2011-06-10 10:50:00,37.28,37.33,37.26,37.32,34700.0,26.6419,26.6776,26.6276,26.6705,34700.0
2011-06-10 10:55:00,37.32,37.33,37.27,37.33,61500.0,26.6705,26.6776,26.6347,26.6776,61500.0
2011-06-10 11:00:00,37.32,37.38,37.32,37.34,130600.0,26.6705,26.7133,26.6705,26.6848,130600.0
2011-06-10 11:05:00,37.33,37.34,37.26,37.28,119300.0,26.6776,26.6848,26.6276,26.6419,119300.0
2011-06-10 11:10:00,37.29,37.3,37.26,37.28,46900.0,26.649,26.6562,26.6276,26.6419,46900.0
2011-06-10 11:15:00,37.28,37.33,37.27,37.33,55700.0,26.6419,26.6776,26.6347,26.6776,55700.0
2011-06-10 11:20:00,37.33,37.4,37.33,37.39,35500.0,26.6776,26.7276,26.6776,26.7205,35500.0
2011-06-10 11:25:00,37.39,37.42,37.36,37.37,63900.0,26.7205,26.7419,26.699,26.7062,63900.0
2011-06-10 11:30:00,37.37,37.38,37.32,37.33,43700.0,26.7062,26.7133,26.6705,26.6776,43700.0
2011-06-10 11:35:00,37.33,37.4,37.31,37.35,60400.0,26.6776,26.7276,26.6633,26.6919,60400.0
2011-06-10 11:40:00,37.35,37.37,37.34,37.36,16700.0,26.6919,26.7062,26.6848,26.699,16700.0
2011-06-10 11:45:00,37.36,37.39,37.36,37.39,36000.0,26.699,26.7205,26.699,26.7205,36000.0
2011-06-10 11:50:00,37.39,37.41,37.37,37.41,126500.0,26.7205,26.7348,26.7062,26.7348,126500.0
2011-06-10 11:55:00,37.4,37.42,37.38,37.41,211200.0,26.7276,26.7419,26.7133,26.7348,211200.0
2011-06-10 12:00:00,37.4,37.43,37.4,37.41,111400.0,26.7276,26.7491,26.7276,26.7348,111400.0
2011-06-10 12:05:00,37.41,37.42,37.4,37.42,33300.0,26.7348,26.7419,26.7276,26.7419,33300.0
2011-06-10 12:10:00,37.41,37.41,37.38,37.4,54100.0,26.7348,26.7348,26.7133,26.7276,54100.0
2011-06-10 12:15:00,37.4,37.42,37.4,37.42,40700.0,26.7276,26.7419,26.7276,26.7419,40700.0
2011-06-10 12:20:00,37.42,37.47,37.42,37.47,40700.0,26.7419,26.7777,26.7419,26.7777,40700.0
2011-06-10 12:25:00,37.47,37.48,37.45,37.47,46200.0,26.7777,26.7848,26.7634,26.7777,46200.0
2011-06-10 12:30:00,37.47,37.49,37.46,37.49,50800.0,26.7777,26.7919,26.7705,26.7919,50800.0
2011-06-10 12:35:00,37.48,37.49,37.46,37.48,64300.0,26.7848,26.7919,26.7705,26.7848,64300.0
2011-06-10 12:40:00,37.48,37.49,37.45,37.45,29700.0,26.7848,26.7919,26.7634,26.7634,29700.0
2011-06-10 12:45:00,37.45,37.47,37.43,37.44,47600.0,26.7634,26.7777,26.7491,26.7562,47600.0
2011-06-10 12:50:00,37.45,37.47,37.43,37.47,36400.0,26.7634,26.7777,26.7491,26.7777,36400.0
2011-06-10 12:55:00,37.47,37.47,37.45,37.45,19500.0,26.7777,26.7777,26.7634,26.7634,19500.0
2011-06-10 13:00:00,37.45,37.46,37.4,37.43,62200.0,26.7634,26.7705,26.7276,26.7491,62200.0
2011-06-10 13:05:00,37.43,37.44,37.37,37.38,88200.0,26.7491,26.7562,26.7062,26.7133,88200.0
2011-06-10 13:10:00,37.38,37.38,37.31,37.33,67700.0,26.7133,26.7133,26.6633,26.6776,67700.0
2011-06-10 13:15:00,37.32,37.35,37.32,37.34,33800.0,26.6705,26.6919,26.6705,26.6848,33800.0
2011-06-10 13:20:00,37.34,37.37,37.33,37.34,74300.0,26.6848,26.7062,26.6776,26.6848,74300.0
2011-06-10 13:25:00,37.34,37.36,37.33,37.34,32500.0,26.6848,26.699,26.6776,26.6848,32500.0
2011-06-10 13:30:00,37.34,37.34,37.31,37.32,41800.0,26.6848,26.6848,26.6633,26.6705,41800.0
2011-06-10 13:35:00,37.32,37.33,37.29,37.32,103900.0,26.6705,26.6776,26.649,26.6705,103900.0
2011-06-10 13:40:00,37.31,37.33,37.29,37.29,45200.0,26.6633,26.6776,26.649,26.649,45200.0
2011-06-10 13:45:00,37.28,37.29,37.23,37.27,130600.0,26.6419,26.649,26.6061,26.6347,130600.0
2011-06-10 13:50:00,37.27,37.27,37.23,37.23,64400.0,26.6347,26.6347,26.6061,26.6061,64400.0
2011-06-10 13:55:00,37.23,37.23,37.22,37.23,42700.0,26.6061,26.6061,26.599,26.6061,42700.0
2011-06-10 14:00:00,37.23,37.26,37.21,37.26,198400.0,26.6061,26.6276,26.5918,26.6276,198400.0
2011-06-10 14:05:00,37.26,37.31,37.25,37.27,168700.0,26.6276,26.6633,26.6204,26.6347,168700.0
2011-06-10 14:10:00,37.27,37.28,37.23,37.27,164200.0,26.6347,26.6419,26.6061,26.6347,164200.0
2011-06-10 14:15:00,37.26,37.3,37.24,37.28,121700.0,26.6276,26.6562,26.6133,26.6419,121700.0
2011-06-10 14:20:00,37.28,37.29,37.21,37.24,103600.0,26.6419,26.649,26.5918,26.6133,103600.0
2011-06-10 14:25:00,37.23,37.25,37.23,37.23,66500.0,26.6061,26.6204,26.6061,26.6061,66500.0
2011-06-10 14:30:00,37.23,37.25,37.19,37.19,75200.0,26.6061,26.6204,26.5776,26.5776,75200.0
2011-06-10 14:35:00,37.2,37.23,37.17,37.18,66700.0,26.5847,26.6061,26.5633,26.5704,66700.0
2011-06-10 14:40:00,37.19,37.23,37.18,37.23,89100.0,26.5776,26.6061,26.5704,26.6061,89100.0
2011-06-10 14:45:00,37.23,37.25,37.21,37.21,63400.0,26.6061,26.6204,26.5918,26.5918,63400.0
2011-06-10 14:50:00,37.21,37.23,37.2,37.22,65200.0,26.5918,26.6061,26.5847,26.599,65200.0
2011-06-10 14:55:00,37.22,37.24,37.22,37.24,100300.0,26.599,26.6133,26.599,26.6133,100300.0
2011-06-10 15:00:00,37.24,37.24,37.2,37.23,83200.0,26.6133,26.6133,26.5847,26.6061,83200.0
2011-06-10 15:05:00,37.23,37.23,37.18,37.2,75400.0,26.6061,26.6061,26.5704,26.5847,75400.0
2011-06-10 15:10:00,37.19,37.22,37.18,37.2,86700.0,26.5776,26.599,26.5704,26.5847,86700.0
2011-06-10 15:15:00,37.2,37.23,37.19,37.2,121000.0,26.5847,26.6061,26.5776,26.5847,121000.0
2011-06-10 15:20:00,37.2,37.21,37.17,37.2,77900.0,26.5847,26.5918,26.5633,26.5847,77900.0
2011-06-10 15:25:00,37.2,37.21,37.12,37.14,93300.0,26.5847,26.5918,26.5275,26.5418,93300.0
2011-06-10 15:30:00,37.14,37.16,37.13,37.15,72900.0,26.5418,26.5561,26.5347,26.549,72900.0
2011-06-10 15:35:00,37.16,37.16,37.12,37.15,101600.0,26.5561,26.5561,26.5275,26.549,101600.0
2011-06-10 15:40:00,37.15,37.16,37.1,37.12,156200.0,26.549,26.5561,26.5132,26.5275,156200.0
2011-06-10 15:45:00,37.11,37.12,37.05,37.08,184600.0,26.5204,26.5275,26.4775,26.4989,184600.0
2011-06-10 15:50:00,37.08,37.09,37.04,37.05,191900.0,26.4989,26.5061,26.4704,26.4775,191900.0
2011-06-10 15:55:00,37.05,37.07,37.04,37.04,321400.0,26.4775,26.4918,26.4704,26.4704,321400.0
2011-06-13 09:30:00,37.16,37.3,37.16,37.27,152300.0,26.5561,26.6562,26.5561,26.6347,152300.0
2011-06-13 09:35:00,37.28,37.31,37.25,37.27,42800.0,26.6419,26.6633,26.6204,26.6347,42800.0
2011-06-13 09:40:00,37.26,37.3,37.25,37.3,44000.0,26.6276,26.6562,26.6204,26.6562,44000.0
2011-06-13 09:45:00,37.29,37.3,37.2,37.2,59200.0,26.649,26.6562,26.5847,26.5847,59200.0
2011-06-13 09:50:00,37.2,37.23,37.18,37.19,32900.0,26.5847,26.6061,26.5704,26.5776,32900.0
2011-06-13 09:55:00,37.18,37.22,37.18,37.22,34400.0,26.5704,26.599,26.5704,26.599,34400.0
2011-06-13 10:00:00,37.22,37.25,37.13,37.21,140700.0,26.599,26.6204,26.5347,26.5918,140700.0
2011-06-13 10:05:00,37.21,37.21,37.19,37.2,52100.0,26.5918,26.5918,26.5776,26.5847,52100.0
2011-06-13 10:10:00,37.21,37.21,37.19,37.2,54900.0,26.5918,26.5918,26.5776,26.5847,54900.0
2011-06-13 10:15:00,37.19,37.21,37.16,37.19,60400.0,26.5776,26.5918,26.5561,26.5776,60400.0
2011-06-13 10:20:00,37.19,37.2,37.17,37.17,40700.0,26.5776,26.5847,26.5633,26.5633,40700.0
2011-06-13 10:25:00,37.18,37.18,37.14,37.16,53100.0,26.5704,26.5704,26.5418,26.5561,53100.0
2011-06-13 10:30:00,37.16,37.17,37.15,37.17,52000.0,26.5561,26.5633,26.549,26.5633,52000.0
2011-06-13 10:35:00,37.17,37.17,37.11,37.13,59600.0,26.5633,26.5633,26.5204,26.5347,59600.0
2011-06-13 10:40:00,37.13,37.16,37.11,37.14,87600.0,26.5347,26.5561,26.5204,26.5418,87600.0
2011-06-13 10:45:00,37.14,37.17,37.13,37.17,33400.0,26.5418,26.5633,26.5347,26.5633,33400.0
2011-06-13 10:50:00,37.16,37.17,37.14,37.15,30400.0,26.5561,26.5633,26.5418,26.549,30400.0
2011-06-13 10:55:00,37.15,37.2,37.14,37.2,75900.0,26.549,26.5847,26.5418,26.5847,75900.0
2011-06-13 11:00:00,37.19,37.2,37.15,37.16,71800.0,26.5776,26.5847,26.549,26.5561,71800.0
2011-06-13 11:05:00,37.16,37.18,37.11,37.12,54900.0,26.5561,26.5704,26.5204,26.5275,54900.0
2011-06-13 11:10:00,37.12,37.16,37.09,37.15,65600.0,26.5275,26.5561,26.5061,26.549,65600.0
2011-06-13 11:15:00,37.16,37.16,37.15,37.16,25800.0,26.5561,26.5561,26.549,26.5561,25800.0
2011-06-13 11:20:00,37.15,37.16,37.12,37.16,48400.0,26.549,26.5561,26.5275,26.5561,48400.0
2011-06-13 11:25:00,37.16,37.19,37.15,37.17,57200.0,26.5561,26.5776,26.549,26.5633,57200.0
2011-06-13 11:30:00,37.17,37.2,37.16,37.2,53300.0,26.5633,26.5847,26.5561,26.5847,53300.0
2011-06-13 11:35:00,37.19,37.2,37.16,37.18,34100.0,26.5776,26.5847,26.5561,26.5704,34100.0
2011-06-13 11:40:00,37.17,37.2,37.16,37.18,57500.0,26.5633,26.5847,26.5561,26.5704,57500.0
2011-06-13 11:45:00,37.18,37.2,37.17,37.19,56800.0,26.5704,26.5847,26.5633,26.5776,56800.0
2011-06-13 11:50:00,37.18,37.19,37.16,37.18,55800.0,26.5704,26.5776,26.5561,26.5704,55800.0
2011-06-13 11:55:00,37.18,37.19,37.17,37.17,33200.0,26.5704,26.5776,26.5633,26.5633,33200.0
2011-06-13 12:00:00,37.18,37.22,37.16,37.2,58100.0,26.5704,26.599,26.5561,26.5847,58100.0
2011-06-13 12:05:00,37.2,37.22,37.2,37.21,31200.0,26.5847,26.599,26.5847,26.5918,31200.0
2011-06-13 12:10:00,37.2,37.21,37.18,37.2,32600.0,26.5847,26.5918,26.5704,26.5847,32600.0
2011-06-13 12:15:00,37.2,37.21,37.18,37.2,68300.0,26.5847,26.5918,26.5704,26.5847,68300.0
2011-06-13 12:20:00,37.2,37.21,37.18,37.19,78200.0,26.5847,26.5918,26.5704,26.5776,78200.0
2011-06-13 12:25:00,37.19,37.2,37.18,37.19,66000.0,26.5776,26.5847,26.5704,26.5776,66000.0
2011-06-13 12:30:00,37.18,37.23,37.18,37.22,69200.0,26.5704,26.6061,26.5704,26.599,69200.0
2011-06-13 12:35:00,37.22,37.23,37.2,37.22,61500.0,26.599,26.6061,26.5847,26.599,61500.0
2011-06-13 12:40:00,37.22,37.22,37.19,37.19,39800.0,26.599,26.599,26.5776,26.5776,39800.0
2011-06-13 12:45:00,37.2,37.21,37.18,37.21,71900.0,26.5847,26.5918,26.5704,26.5918,71900.0
2011-06-13 12:50:00,37.2,37.21,37.2,37.2,38800.0,26.5847,26.5918,26.5847,26.5847,38800.0
2011-06-13 12:55:00,37.2,37.22,37.19,37.2,72600.0,26.5847,26.599,26.5776,26.5847,72600.0
2011-06-13 13:00:00,37.21,37.21,37.14,37.15,47100.0,26.5918,26.5918,26.5418,26.549,47100.0
2011-06-13 13:05:00,37.15,37.18,37.13,37.16,51600.0,26.549,26.5704,26.5347,26.5561,51600.0
2011-06-13 13:10:00,37.16,37.2,37.16,37.18,39200.0,26.5561,26.5847,26.5561,26.5704,39200.0
2011-06-13 13:15:00,37.19,37.21,37.18,37.19,73800.0,26.5776,26.5918,26.5704,26.5776,73800.0
2011-06-13 13:20:00,37.18,37.2,37.16,37.2,49000.0,26.5704,26.5847,26.5561,26.5847,49000.0
2011-06-13 13:25:00,37.2,37.21,37.17,37.19,92100.0,26.5847,26.5918,26.5633,26.5776,92100.0
2011-06-13 13:30:00,37.18,37.22,37.18,37.2,82400.0,26.5704,26.599,26.5704,26.5847,82400.0
2011-06-13 13:35:00,37.2,37.22,37.2,37.22,52600.0,26.5847,26.599,26.5847,26.599,52600.0
2011-06-13 13:40:00,37.22,37.25,37.21,37.24,73000.0,26.599,26.6204,26.5918,26.6133,73000.0
2011-06-13 13:45:00,37.24,37.26,37.23,37.23,144900.0,26.6133,26.6276,26.6061,26.6061,144900.0
2011-06-13 13:50:00,37.23,37.29,37.22,37.28,112200.0,26.6061,26.649,26.599,26.6419,112200.0
2011-06-13 13:55:00,37.28,37.32,37.27,37.31,146500.0,26.6419,26.6705,26.6347,26.6633,146500.0
2011-06-13 14:00:00,37.31,37.32,37.29,37.31,42100.0,26.6633,26.6705,26.649,26.6633,42100.0
2011-06-13 14:05:00,37.31,37.34,37.29,37.33,77900.0,26.6633,26.6848,26.649,26.6776,77900.0
2011-06-13 14:10:00,37.33,37.34,37.28,37.3,170300.0,26.6776,26.6848,26.6419,26.6562,170300.0
2011-06-13 14:15:00,37.29,37.32,37.29,37.3,78200.0,26.649,26.6705,26.649,26.6562,78200.0
2011-06-13 14:20:00,37.31,37.34,37.3,37.32,73100.0,26.6633,26.6848,26.6562,26.6705,73100.0
2011-06-13 14:25:00,37.31,37.32,37.29,37.3,27000.0,26.6633,26.6705,26.649,26.6562,27000.0
2011-06-13 14:30:00,37.29,37.31,37.29,37.3,67000.0,26.649,26.6633,26.649,26.6562,67000.0
2011-06-13 14:35:00,37.3,37.34,37.3,37.32,105000.0,26.6562,26.6848,26.6562,26.6705,105000.0
2011-06-13 14:40:00,37.32,37.35,37.31,37.35,42800.0,26.6705,26.6919,26.6633,26.6919,42800.0
2011-06-13 14:45:00,37.34,37.39,37.34,37.39,82700.0,26.6848,26.7205,26.6848,26.7205,82700.0
2011-06-13 14:50:00,37.38,37.38,37.32,37.32,57200.0,26.7133,26.7133,26.6705,26.6705,57200.0
2011-06-13 14:55:00,37.32,37.33,37.3,37.31,49200.0,26.6705,26.6776,26.6562,26.6633,49200.0
2011-06-13 15:00:00,37.3,37.31,37.29,37.3,67200.0,26.6562,26.6633,26.649,26.6562,67200.0
2011-06-13 15:05:00,37.31,37.34,37.29,37.3,95400.0,26.6633,26.6848,26.649,26.6562,95400.0
2011-06-13 15:10:00,37.29,37.34,37.28,37.3,63200.0,26.649,26.6848,26.6419,26.6562,63200.0
2011-06-13 15:15:00,37.3,37.3,37.25,37.26,195300.0,26.6562,26.6562,26.6204,26.6276,195300.0
2011-06-13 15:20:00,37.26,37.27,37.25,37.25,56900.0,26.6276,26.6347,26.6204,26.6204,56900.0
2011-06-13 15:25:00,37.25,37.32,37.25,37.29,95300.0,26.6204,26.6705,26.6204,26.649,95300.0
2011-06-13 15:30:00,37.28,37.28,37.24,37.24,115900.0,26.6419,26.6419,26.6133,26.6133,115900.0
2011-06-13 15:35:00,37.24,37.25,37.19,37.2,106700.0,26.6133,26.6204,26.5776,26.5847,106700.0
2011-06-13 15:40:00,37.19,37.23,37.18,37.19,211200.0,26.5776,26.6061,26.5704,26.5776,211200.0
2011-06-13 15:45:00,37.19,37.23,37.18,37.23,177700.0,26.5776,26.6061,26.5704,26.6061,177700.0
2011-06-13 15:50:00,37.22,37.24,37.2,37.22,119100.0,26.599,26.6133,26.5847,26.599,119100.0
2011-06-13 15:55:00,37.22,37.23,37.2,37.21,391700.0,26.599,26.6061,26.5847,26.5918,391700.0
2011-06-14 09:30:00,37.39,37.45,37.39,37.42,185100.0,26.7205,26.7634,26.7205,26.7419,185100.0
2011-06-14 09:35:00,37.43,37.43,37.38,37.43,49100.0,26.7491,26.7491,26.7133,26.7491,49100.0
2011-06-14 09:40:00,37.42,37.43,37.37,37.41,68300.0,26.7419,26.7491,26.7062,26.7348,68300.0
2011-06-14 09:45:00,37.41,37.41,37.34,37.38,39000.0,26.7348,26.7348,26.6848,26.7133,39000.0
2011-06-14 09:50:00,37.37,37.37,37.34,37.36,27500.0,26.7062,26.7062,26.6848,26.699,27500.0
2011-06-14 09:55:00,37.36,37.39,37.35,37.37,28500.0,26.699,26.7205,26.6919,26.7062,28500.0
2011-06-14 10:00:00,37.37,37.37,37.32,37.36,44300.0,26.7062,26.7062,26.6705,26.699,44300.0
2011-06-14 10:05:00,37.36,37.42,37.36,37.41,48000.0,26.699,26.7419,26.699,26.7348,48000.0
2011-06-14 10:10:00,37.4,37.43,37.39,37.4,67900.0,26.7276,26.7491,26.7205,26.7276,67900.0
2011-06-14 10:15:00,37.41,37.43,37.4,37.43,50200.0,26.7348,26.7491,26.7276,26.7491,50200.0
2011-06-14 10:20:00,37.43,37.46,37.4,37.46,48200.0,26.7491,26.7705,26.7276,26.7705,48200.0
2011-06-14 10:25:00,37.47,37.47,37.44,37.46,131400.0,26.7777,26.7777,26.7562,26.7705,131400.0
2011-06-14 10:30:00,37.46,37.54,37.46,37.53,92200.0,26.7705,26.8277,26.7705,26.8205,92200.0
2011-06-14 10:35:00,37.52,37.56,37.52,37.55,87000.0,26.8134,26.842,26.8134,26.8348,87000.0
2011-06-14 10:40:00,37.55,37.57,37.53,37.55,68000.0,26.8348,26.8491,26.8205,26.8348,68000.0
2011-06-14 10:45:00,37.55,37.56,37.52,37.54,40800.0,26.8348,26.842,26.8134,26.8277,40800.0
2011-06-14 10:50:00,37.53,37.55,37.53,37.54,29800.0,26.8205,26.8348,26.8205,26.8277,29800.0
2011-06-14 10:55:00,37.54,37.64,37.53,37.63,305600.0,26.8277,26.8991,26.8205,26.892,305600.0
2011-06-14 11:00:00,37.62,37.63,37.57,37.63,103100.0,26.8849,26.892,26.8491,26.892,103100.0
2011-06-14 11:05:00,37.62,37.64,37.61,37.64,55900.0,26.8849,26.8991,26.8777,26.8991,55900.0
2011-06-14 11:10:00,37.64,37.65,37.61,37.62,45100.0,26.8991,26.9063,26.8777,26.8849,45100.0
2011-06-14 11:15:00,37.62,37.63,37.6,37.6,38700.0,26.8849,26.892,26.8706,26.8706,38700.0
2011-06-14 11:20:00,37.6,37.61,37.58,37.58,48800.0,26.8706,26.8777,26.8563,26.8563,48800.0
2011-06-14 11:25:00,37.58,37.59,37.55,37.59,48600.0,26.8563,26.8634,26.8348,26.8634,48600.0
2011-06-14 11:30:00,37.59,37.59,37.54,37.54,28700.0,26.8634,26.8634,26.8277,26.8277,28700.0
2011-06-14 11:35:00,37.55,37.55,37.52,37.53,54000.0,26.8348,26.8348,26.8134,26.8205,54000.0
2011-06-14 11:40:00,37.53,37.54,37.51,37.54,24200.0,26.8205,26.8277,26.8062,26.8277,24200.0
2011-06-14 11:45:00,37.52,37.54,37.51,37.52,26100.0,26.8134,26.8277,26.8062,26.8134,26100.0
2011-06-14 11:50:00,37.52,37.55,37.51,37.53,39400.0,26.8134,26.8348,26.8062,26.8205,39400.0
2011-06-14 11:55:00,37.52,37.54,37.52,37.53,25300.0,26.8134,26.8277,26.8134,26.8205,25300.0
2011-06-14 12:00:00,37.52,37.58,37.51,37.56,34200.0,26.8134,26.8563,26.8062,26.842,34200.0
2011-06-14 12:05:00,37.55,37.58,37.55,37.58,26500.0,26.8348,26.8563,26.8348,26.8563,26500.0
2011-06-14 12:10:00,37.57,37.58,37.55,37.56,10500.0,26.8491,26.8563,26.8348,26.842,10500.0
2011-06-14 12:15:00,37.56,37.56,37.54,37.55,9400.0,26.842,26.842,26.8277,26.8348,9400.0
2011-06-14 12:20:00,37.54,37.55,37.52,37.53,69400.0,26.8277,26.8348,26.8134,26.8205,69400.0
2011-06-14 12:25:00,37.53,37.55,37.53,37.55,18900.0,26.8205,26.8348,26.8205,26.8348,18900.0
2011-06-14 12:30:00,37.55,37.58,37.54,37.58,73500.0,26.8348,26.8563,26.8277,26.8563,73500.0
2011-06-14 12:35:00,37.58,37.59,37.58,37.59,23700.0,26.8563,26.8634,26.8563,26.8634,23700.0
2011-06-14 12:40:00,37.59,37.6,37.58,37.6,38900.0,26.8634,26.8706,26.8563,26.8706,38900.0
2011-06-14 12:45:00,37.6,37.64,37.59,37.64,29500.0,26.8706,26.8991,26.8634,26.8991,29500.0
2011-06-14 12:50:00,37.63,37.64,37.63,37.64,13700.0,26.892,26.8991,26.892,26.8991,13700.0
2011-06-14 12:55:00,37.64,37.68,37.63,37.65,42500.0,26.8991,26.9277,26.892,26.9063,42500.0
2011-06-14 13:00:00,37.65,37.66,37.62,37.62,29700.0,26.9063,26.9134,26.8849,26.8849,29700.0
2011-06-14 13:05:00,37.62,37.65,37.62,37.65,26200.0,26.8849,26.9063,26.8849,26.9063,26200.0
2011-06-14 13:10:00,37.65,37.71,37.64,37.71,108300.0,26.9063,26.9492,26.8991,26.9492,108300.0
2011-06-14 13:15:00,37.7,37.73,37.7,37.72,17000.0,26.942,26.9635,26.942,26.9563,17000.0
2011-06-14 13:20:00,37.73,37.73,37.69,37.72,25900.0,26.9635,26.9635,26.9349,26.9563,25900.0
2011-06-14 13:25:00,37.72,37.76,37.71,37.73,128700.0,26.9563,26.9849,26.9492,26.9635,128700.0
2011-06-14 13:30:00,37.73,37.77,37.73,37.76,34900.0,26.9635,26.992,26.9635,26.9849,34900.0
2011-06-14 13:35:00,37.75,37.76,37.73,37.76,33600.0,26.9778,26.9849,26.9635,26.9849,33600.0
2011-06-14 13:40:00,37.76,37.76,37.72,37.73,33500.0,26.9849,26.9849,26.9563,26.9635,33500.0
2011-06-14 13:45:00,37.74,37.75,37.72,37.73,94600.0,26.9706,26.9778,26.9563,26.9635,94600.0
2011-06-14 13:50:00,37.73,37.73,37.7,37.72,101200.0,26.9635,26.9635,26.942,26.9563,101200.0
2011-06-14 13:55:00,37.72,37.72,37.69,37.7,40500.0,26.9563,26.9563,26.9349,26.942,40500.0
2011-06-14 14:00:00,37.7,37.71,37.66,37.69,68000.0,26.942,26.9492,26.9134,26.9349,68000.0
2011-06-14 14:05:00,37.69,37.69,37.65,37.66,44400.0,26.9349,26.9349,26.9063,26.9134,44400.0
2011-06-14 14:10:00,37.66,37.66,37.61,37.64,364100.0,26.9134,26.9134,26.8777,26.8991,364100.0
2011-06-14 14:15:00,37.65,37.72,37.62,37.7,289000.0,26.9063,26.9563,26.8849,26.942,289000.0
2011-06-14 14:20:00,37.71,37.71,37.68,37.69,21700.0,26.9492,26.9492,26.9277,26.9349,21700.0
2011-06-14 14:25:00,37.69,37.73,37.69,37.73,20200.0,26.9349,26.9635,26.9349,26.9635,20200.0
2011-06-14 14:30:00,37.73,37.73,37.71,37.71,44800.0,26.9635,26.9635,26.9492,26.9492,44800.0
2011-06-14 14:35:00,37.71,37.72,37.66,37.68,57300.0,26.9492,26.9563,26.9134,26.9277,57300.0
2011-06-14 14:40:00,37.68,37.72,37.68,37.72,52600.0,26.9277,26.9563,26.9277,26.9563,52600.0
2011-06-14 14:45:00,37.72,37.75,37.72,37.75,40800.0,26.9563,26.9778,26.9563,26.9778,40800.0
2011-06-14 14:50:00,37.74,37.75,37.73,37.74,28500.0,26.9706,26.9778,26.9635,26.9706,28500.0
2011-06-14 14:55:00,37.74,37.75,37.72,37.74,48300.0,26.9706,26.9778,26.9563,26.9706,48300.0
2011-06-14 15:00:00,37.74,37.75,37.74,37.75,24900.0,26.9706,26.9778,26.9706,26.9778,24900.0
2011-06-14 15:05:00,37.75,37.75,37.72,37.75,57400.0,26.9778,26.9778,26.9563,26.9778,57400.0
2011-06-14 15:10:00,37.75,37.75,37.72,37.74,57600.0,26.9778,26.9778,26.9563,26.9706,57600.0
2011-06-14 15:15:00,37.75,37.75,37.72,37.73,100200.0,26.9778,26.9778,26.9563,26.9635,100200.0
2011-06-14 15:20:00,37.72,37.73,37.68,37.68,73700.0,26.9563,26.9635,26.9277,26.9277,73700.0
2011-06-14 15:25:00,37.69,37.75,37.67,37.75,231100.0,26.9349,26.9778,26.9206,26.9778,231100.0
2011-06-14 15:30:00,37.74,37.75,37.69,37.7,88400.0,26.9706,26.9778,26.9349,26.942,88400.0
2011-06-14 15:35:00,37.7,37.72,37.65,37.65,100400.0,26.942,26.9563,26.9063,26.9063,100400.0
2011-06-14 15:40:00,37.65,37.66,37.62,37.62,86400.0,26.9063,26.9134,26.8849,26.8849,86400.0
2011-06-14 15:45:00,37.62,37.63,37.59,37.61,208400.0,26.8849,26.892,26.8634,26.8777,208400.0
2011-06-14 15:50:00,37.62,37.62,37.55,37.57,172900.0,26.8849,26.8849,26.8348,26.8491,172900.0
2011-06-14 15:55:00,37.57,37.61,37.56,37.6,416300.0,26.8491,26.8777,26.842,26.8706,416300.0
2011-06-15 09:30:00,37.47,37.47,37.28,37.41,126300.0,26.7777,26.7777,26.6419,26.7348,126300.0
2011-06-15 09:35:00,37.4,37.51,37.4,37.48,123100.0,26.7276,26.8062,26.7276,26.7848,123100.0
2011-06-15 09:40:00,37.48,37.54,37.46,37.52,79000.0,26.7848,26.8277,26.7705,26.8134,79000.0
2011-06-15 09:45:00,37.53,37.61,37.5,37.5,85200.0,26.8205,26.8777,26.7991,26.7991,85200.0
2011-06-15 09:50:00,37.5,37.51,37.46,37.51,46600.0,26.7991,26.8062,26.7705,26.8062,46600.0
2011-06-15 09:55:00,37.5,37.66,37.49,37.61,140800.0,26.7991,26.9134,26.7919,26.8777,140800.0
2011-06-15 10:00:00,37.61,37.71,37.57,37.69,210700.0,26.8777,26.9492,26.8491,26.9349,210700.0
2011-06-15 10:05:00,37.69,37.74,37.66,37.69,147400.0,26.9349,26.9706,26.9134,26.9349,147400.0
2011-06-15 10:10:00,37.69,37.69,37.59,37.6,58500.0,26.9349,26.9349,26.8634,26.8706,58500.0
2011-06-15 10:15:00,37.6,37.64,37.58,37.6,96300.0,26.8706,26.8991,26.8563,26.8706,96300.0
2011-06-15 10:20:00,37.59,37.61,37.55,37.59,51500.0,26.8634,26.8777,26.8348,26.8634,51500.0
2011-06-15 10:25:00,37.59,37.6,37.55,37.56,24900.0,26.8634,26.8706,26.8348,26.842,24900.0
2011-06-15 10:30:00,37.56,37.58,37.55,37.57,33500.0,26.842,26.8563,26.8348,26.8491,33500.0
2011-06-15 10:35:00,37.57,37.58,37.51,37.52,56400.0,26.8491,26.8563,26.8062,26.8134,56400.0
2011-06-15 10:40:00,37.51,37.58,37.51,37.54,67600.0,26.8062,26.8563,26.8062,26.8277,67600.0
2011-06-15 10:45:00,37.55,37.58,37.55,37.57,26800.0,26.8348,26.8563,26.8348,26.8491,26800.0
2011-06-15 10:50:00,37.56,37.61,37.56,37.57,46300.0,26.842,26.8777,26.842,26.8491,46300.0
2011-06-15 10:55:00,37.57,37.58,37.52,37.52,93500.0,26.8491,26.8563,26.8134,26.8134,93500.0
2011-06-15 11:00:00,37.53,37.54,37.48,37.52,132200.0,26.8205,26.8277,26.7848,26.8134,132200.0
2011-06-15 11:05:00,37.52,37.53,37.47,37.48,31300.0,26.8134,26.8205,26.7777,26.7848,31300.0
2011-06-15 11:10:00,37.47,37.52,37.46,37.5,56000.0,26.7777,26.8134,26.7705,26.7991,56000.0
2011-06-15 11:15:00,37.5,37.55,37.49,37.55,22900.0,26.7991,26.8348,26.7919,26.8348,22900.0
2011-06-15 11:20:00,37.54,37.56,37.53,37.55,13900.0,26.8277,26.842,26.8205,26.8348,13900.0
2011-06-15 11:25:00,37.55,37.56,37.52,37.53,29300.0,26.8348,26.842,26.8134,26.8205,29300.0
2011-06-15 11:30:00,37.53,37.55,37.49,37.52,38000.0,26.8205,26.8348,26.7919,26.8134,38000.0
2011-06-15 11:35:00,37.52,37.52,37.41,37.42,55700.0,26.8134,26.8134,26.7348,26.7419,55700.0
2011-06-15 11:40:00,37.42,37.44,37.36,37.38,103900.0,26.7419,26.7562,26.699,26.7133,103900.0
2011-06-15 11:45:00,37.38,37.41,37.35,37.38,50100.0,26.7133,26.7348,26.6919,26.7133,50100.0
2011-06-15 11:50:00,37.37,37.43,37.31,37.42,105600.0,26.7062,26.7491,26.6633,26.7419,105600.0
2011-06-15 11:55:00,37.42,37.45,37.39,37.44,120500.0,26.7419,26.7634,26.7205,26.7562,120500.0
2011-06-15 12:00:00,37.44,37.49,37.44,37.48,59200.0,26.7562,26.7919,26.7562,26.7848,59200.0
2011-06-15 12:05:00,37.49,37.49,37.44,37.44,61700.0,26.7919,26.7919,26.7562,26.7562,61700.0
2011-06-15 12:10:00,37.45,37.45,37.43,37.43,24200.0,26.7634,26.7634,26.7491,26.7491,24200.0
2011-06-15 12:15:00,37.43,37.44,37.34,37.35,40500.0,26.7491,26.7562,26.6848,26.6919,40500.0
2011-06-15 12:20:00,37.34,37.35,37.26,37.27,112300.0,26.6848,26.6919,26.6276,26.6347,112300.0
2011-06-15 12:25:00,37.27,37.31,37.19,37.29,107700.0,26.6347,26.6633,26.5776,26.649,107700.0
2011-06-15 12:30:00,37.29,37.3,37.26,37.28,68700.0,26.649,26.6562,26.6276,26.6419,68700.0
2011-06-15 12:35:00,37.28,37.32,37.27,37.3,113200.0,26.6419,26.6705,26.6347,26.6562,113200.0
2011-06-15 12:40:00,37.3,37.31,37.24,37.24,54900.0,26.6562,26.6633,26.6133,26.6133,54900.0
2011-06-15 12:45:00,37.25,37.28,37.24,37.26,38600.0,26.6204,26.6419,26.6133,26.6276,38600.0
2011-06-15 12:50:00,37.25,37.27,37.24,37.25,28700.0,26.6204,26.6347,26.6133,26.6204,28700.0
2011-06-15 12:55:00,37.25,37.29,37.22,37.28,185900.0,26.6204,26.649,26.599,26.6419,185900.0
2011-06-15 13:00:00,37.29,37.3,37.27,37.29,52500.0,26.649,26.6562,26.6347,26.649,52500.0
2011-06-15 13:05:00,37.28,37.29,37.24,37.24,40400.0,26.6419,26.649,26.6133,26.6133,40400.0
2011-06-15 13:10:00,37.23,37.25,37.21,37.22,31800.0,26.6061,26.6204,26.5918,26.599,31800.0
2011-06-15 13:15:00,37.22,37.23,37.2,37.21,64400.0,26.599,26.6061,26.5847,26.5918,64400.0
2011-06-15 13:20:00,37.21,37.21,37.17,37.19,50100.0,26.5918,26.5918,26.5633,26.5776,50100.0
2011-06-15 13:25:00,37.19,37.23,37.17,37.22,26100.0,26.5776,26.6061,26.5633,26.599,26100.0
2011-06-15 13:30:00,37.23,37.23,37.19,37.2,32900.0,26.6061,26.6061,26.5776,26.5847,32900.0
2011-06-15 13:35:00,37.2,37.21,37.16,37.21,52100.0,26.5847,26.5918,26.5561,26.5918,52100.0
2011-06-15 13:40:00,37.2,37.25,37.2,37.24,45300.0,26.5847,26.6204,26.5847,26.6133,45300.0
2011-06-15 13:45:00,37.24,37.25,37.2,37.22,66600.0,26.6133,26.6204,26.5847,26.599,66600.0
2011-06-15 13:50:00,37.23,37.25,37.21,37.22,63400.0,26.6061,26.6204,26.5918,26.599,63400.0
2011-06-15 13:55:00,37.22,37.29,37.22,37.27,45000.0,26.599,26.649,26.599,26.6347,45000.0
2011-06-15 14:00:00,37.27,37.31,37.27,37.29,43000.0,26.6347,26.6633,26.6347,26.649,43000.0
2011-06-15 14:05:00,37.29,37.33,37.28,37.3,31100.0,26.649,26.6776,26.6419,26.6562,31100.0
2011-06-15 14:10:00,37.3,37.32,37.27,37.31,51700.0,26.6562,26.6705,26.6347,26.6633,51700.0
2011-06-15 14:15:00,37.31,37.32,37.28,37.29,40700.0,26.6633,26.6705,26.6419,26.649,40700.0
2011-06-15 14:20:00,37.29,37.3,37.21,37.23,47300.0,26.649,26.6562,26.5918,26.6061,47300.0
2011-06-15 14:25:00,37.23,37.25,37.2,37.21,47100.0,26.6061,26.6204,26.5847,26.5918,47100.0
2011-06-15 14:30:00,37.2,37.28,37.19,37.28,41100.0,26.5847,26.6419,26.5776,26.6419,41100.0
2011-06-15 14:35:00,37.27,37.3,37.26,37.29,40900.0,26.6347,26.6562,26.6276,26.649,40900.0
2011-06-15 14:40:00,37.29,37.3,37.25,37.27,28100.0,26.649,26.6562,26.6204,26.6347,28100.0
2011-06-15 14:45:00,37.26,37.31,37.2,37.28,91800.0,26.6276,26.6633,26.5847,26.6419,91800.0
2011-06-15 14:50:00,37.27,37.29,37.23,37.27,84800.0,26.6347,26.649,26.6061,26.6347,84800.0
2011-06-15 14:55:00,37.27,37.29,37.25,37.25,85700.0,26.6347,26.649,26.6204,26.6204,85700.0
2011-06-15 15:00:00,37.25,37.31,37.22,37.23,97100.0,26.6204,26.6633,26.599,26.6061,97100.0
2011-06-15 15:05:00,37.23,37.23,37.16,37.17,96500.0,26.6061,26.6061,26.5561,26.5633,96500.0
2011-06-15 15:10:00,37.18,37.19,37.15,37.19,77900.0,26.5704,26.5776,26.549,26.5776,77900.0
2011-06-15 15:15:00,37.19,37.2,37.14,37.16,101100.0,26.5776,26.5847,26.5418,26.5561,101100.0
2011-06-15 15:20:00,37.17,37.24,37.15,37.23,103400.0,26.5633,26.6133,26.549,26.6061,103400.0
2011-06-15 15:25:00,37.23,37.29,37.2,37.25,121200.0,26.6061,26.649,26.5847,26.6204,121200.0
2011-06-15 15:30:00,37.25,37.27,37.23,37.24,35600.0,26.6204,26.6347,26.6061,26.6133,35600.0
2011-06-15 15:35:00,37.24,37.25,37.2,37.21,68500.0,26.6133,26.6204,26.5847,26.5918,68500.0
2011-06-15 15:40:00,37.21,37.26,37.2,37.25,73800.0,26.5918,26.6276,26.5847,26.6204,73800.0
2011-06-15 15:45:00,37.26,37.29,37.25,37.25,170900.0,26.6276,26.649,26.6204,26.6204,170900.0
2011-06-15 15:50:00,37.26,37.26,37.21,37.25,165800.0,26.6276,26.6276,26.5918,26.6204,165800.0
2011-06-15 15:55:00,37.25,37.25,37.18,37.18,403200.0,26.6204,26.6204,26.5704,26.5704,403200.0
2011-06-16 09:30:00,37.08,37.14,37.0,37.07,365600.0,26.4989,26.5418,26.4418,26.4918,365600.0
2011-06-16 09:35:00,37.08,37.09,37.02,37.04,128100.0,26.4989,26.5061,26.4561,26.4704,128100.0
2011-06-16 09:40:00,37.04,37.07,37.03,37.05,86300.0,26.4704,26.4918,26.4632,26.4775,86300.0
2011-06-16 09:45:00,37.06,37.12,37.04,37.05,90400.0,26.4847,26.5275,26.4704,26.4775,90400.0
2011-06-16 09:50:00,37.05,37.11,37.04,37.1,68400.0,26.4775,26.5204,26.4704,26.5132,68400.0
2011-06-16 09:55:00,37.1,37.11,37.07,37.08,36100.0,26.5132,26.5204,26.4918,26.4989,36100.0
2011-06-16 10:00:00,37.07,37.07,37.0,37.02,193200.0,26.4918,26.4918,26.4418,26.4561,193200.0
2011-06-16 10:05:00,37.01,37.04,37.0,37.03,74100.0,26.4489,26.4704,26.4418,26.4632,74100.0
2011-06-16 10:10:00,37.03,37.11,37.02,37.11,43000.0,26.4632,26.5204,26.4561,26.5204,43000.0
2011-06-16 10:15:00,37.11,37.13,37.08,37.11,52800.0,26.5204,26.5347,26.4989,26.5204,52800.0
2011-06-16 10:20:00,37.12,37.2,37.11,37.19,41800.0,26.5275,26.5847,26.5204,26.5776,41800.0
2011-06-16 10:25:00,37.19,37.19,37.1,37.12,53400.0,26.5776,26.5776,26.5132,26.5275,53400.0
2011-06-16 10:30:00,37.12,37.19,37.12,37.18,26400.0,26.5275,26.5776,26.5275,26.5704,26400.0
2011-06-16 10:35:00,37.19,37.2,37.15,37.19,56400.0,26.5776,26.5847,26.549,26.5776,56400.0
2011-06-16 10:40:00,37.18,37.21,37.17,37.2,54700.0,26.5704,26.5918,26.5633,26.5847,54700.0
2011-06-16 10:45:00,37.2,37.2,37.16,37.18,66300.0,26.5847,26.5847,26.5561,26.5704,66300.0
2011-06-16 10:50:00,37.19,37.2,37.17,37.19,38600.0,26.5776,26.5847,26.5633,26.5776,38600.0
2011-06-16 10:55:00,37.19,37.22,37.18,37.21,37800.0,26.5776,26.599,26.5704,26.5918,37800.0
2011-06-16 11:00:00,37.2,37.21,37.19,37.2,76900.0,26.5847,26.5918,26.5776,26.5847,76900.0
2011-06-16 11:05:00,37.19,37.2,37.15,37.16,136100.0,26.5776,26.5847,26.549,26.5561,136100.0
2011-06-16 11:10:00,37.16,37.17,37.14,37.16,69100.0,26.5561,26.5633,26.5418,26.5561,69100.0
2011-06-16 11:15:00,37.16,37.27,37.16,37.26,94100.0,26.5561,26.6347,26.5561,26.6276,94100.0
2011-06-16 11:20:00,37.26,37.29,37.22,37.25,101700.0,26.6276,26.649,26.599,26.6204,101700.0
2011-06-16 11:25:00,37.25,37.27,37.25,37.27,43800.0,26.6204,26.6347,26.6204,26.6347,43800.0
2011-06-16 11:30:00,37.27,37.29,37.26,37.29,52100.0,26.6347,26.649,26.6276,26.649,52100.0
2011-06-16 11:35:00,37.29,37.29,37.27,37.29,23700.0,26.649,26.649,26.6347,26.649,23700.0
2011-06-16 11:40:00,37.29,37.29,37.23,37.24,28200.0,26.649,26.649,26.6061,26.6133,28200.0
2011-06-16 11:45:00,37.23,37.24,37.17,37.17,70200.0,26.6061,26.6133,26.5633,26.5633,70200.0
2011-06-16 11:50:00,37.18,37.19,37.15,37.16,39800.0,26.5704,26.5776,26.549,26.5561,39800.0
2011-06-16 11:55:00,37.16,37.17,37.15,37.15,24100.0,26.5561,26.5633,26.549,26.549,24100.0
2011-06-16 12:00:00,37.15,37.21,37.15,37.2,59200.0,26.549,26.5918,26.549,26.5847,59200.0
2011-06-16 12:05:00,37.21,37.23,37.19,37.22,34700.0,26.5918,26.6061,26.5776,26.599,34700.0
2011-06-16 12:10:00,37.22,37.23,37.2,37.2,18300.0,26.599,26.6061,26.5847,26.5847,18300.0
2011-06-16 12:15:00,37.21,37.21,37.19,37.21,29600.0,26.5918,26.5918,26.5776,26.5918,29600.0
2011-06-16 12:20:00,37.21,37.27,37.2,37.24,71300.0,26.5918,26.6347,26.5847,26.6133,71300.0
2011-06-16 12:25:00,37.24,37.24,37.22,37.23,22700.0,26.6133,26.6133,26.599,26.6061,22700.0
2011-06-16 12:30:00,37.24,37.25,37.23,37.23,38000.0,26.6133,26.6204,26.6061,26.6061,38000.0
2011-06-16 12:35:00,37.23,37.24,37.22,37.24,42600.0,26.6061,26.6133,26.599,26.6133,42600.0
2011-06-16 12:40:00,37.24,37.24,37.21,37.21,23800.0,26.6133,26.6133,26.5918,26.5918,23800.0
2011-06-16 12:45:00,37.21,37.23,37.19,37.23,48500.0,26.5918,26.6061,26.5776,26.6061,48500.0
2011-06-16 12:50:00,37.22,37.23,37.22,37.23,17400.0,26.599,26.6061,26.599,26.6061,17400.0
2011-06-16 12:55:00,37.23,37.23,37.17,37.18,29400.0,26.6061,26.6061,26.5633,26.5704,29400.0
2011-06-16 13:00:00,37.17,37.18,37.16,37.18,31400.0,26.5633,26.5704,26.5561,26.5704,31400.0
2011-06-16 13:05:00,37.18,37.2,37.17,37.18,22900.0,26.5704,26.5847,26.5633,26.5704,22900.0
2011-06-16 13:10:00,37.18,37.21,37.18,37.19,33400.0,26.5704,26.5918,26.5704,26.5776,33400.0
2011-06-16 13:15:00,37.18,37.22,37.18,37.22,34500.0,26.5704,26.599,26.5704,26.599,34500.0
2011-06-16 13:20:00,37.22,37.22,37.18,37.19,40100.0,26.599,26.599,26.5704,26.5776,40100.0
2011-06-16 13:25:00,37.2,37.2,37.17,37.17,27300.0,26.5847,26.5847,26.5633,26.5633,27300.0
2011-06-16 13:30:00,37.18,37.19,37.15,37.16,45700.0,26.5704,26.5776,26.549,26.5561,45700.0
2011-06-16 13:35:00,37.17,37.19,37.15,37.15,29700.0,26.5633,26.5776,26.549,26.549,29700.0
2011-06-16 13:40:00,37.15,37.16,37.09,37.1,117800.0,26.549,26.5561,26.5061,26.5132,117800.0
2011-06-16 13:45:00,37.1,37.16,37.08,37.16,68200.0,26.5132,26.5561,26.4989,26.5561,68200.0
2011-06-16 13:50:00,37.15,37.15,37.1,37.11,35200.0,26.549,26.549,26.5132,26.5204,35200.0
2011-06-16 13:55:00,37.12,37.13,37.09,37.09,60700.0,26.5275,26.5347,26.5061,26.5061,60700.0
2011-06-16 14:00:00,37.09,37.16,37.08,37.16,107300.0,26.5061,26.5561,26.4989,26.5561,107300.0
2011-06-16 14:05:00,37.16,37.18,37.13,37.18,76400.0,26.5561,26.5704,26.5347,26.5704,76400.0
2011-06-16 14:10:00,37.17,37.19,37.15,37.18,97300.0,26.5633,26.5776,26.549,26.5704,97300.0
2011-06-16 14:15:00,37.18,37.19,37.15,37.17,54100.0,26.5704,26.5776,26.549,26.5633,54100.0
2011-06-16 14:20:00,37.17,37.21,37.17,37.19,49700.0,26.5633,26.5918,26.5633,26.5776,49700.0
2011-06-16 14:25:00,37.19,37.23,37.19,37.19,74300.0,26.5776,26.6061,26.5776,26.5776,74300.0
2011-06-16 14:30:00,37.2,37.22,37.18,37.18,60300.0,26.5847,26.599,26.5704,26.5704,60300.0
2011-06-16 14:35:00,37.18,37.19,37.15,37.15,45800.0,26.5704,26.5776,26.549,26.549,45800.0
2011-06-16 14:40:00,37.15,37.23,37.15,37.22,116500.0,26.549,26.6061,26.549,26.599,116500.0
2011-06-16 14:45:00,37.22,37.24,37.18,37.19,75400.0,26.599,26.6133,26.5704,26.5776,75400.0
2011-06-16 14:50:00,37.19,37.26,37.19,37.23,85700.0,26.5776,26.6276,26.5776,26.6061,85700.0
2011-06-16 14:55:00,37.24,37.27,37.21,37.21,67000.0,26.6133,26.6347,26.5918,26.5918,67000.0
2011-06-16 15:00:00,37.21,37.23,37.2,37.23,37500.0,26.5918,26.6061,26.5847,26.6061,37500.0
2011-06-16 15:05:00,37.23,37.25,37.2,37.22,62200.0,26.6061,26.6204,26.5847,26.599,62200.0
2011-06-16 15:10:00,37.22,37.25,37.21,37.22,38500.0,26.599,26.6204,26.5918,26.599,38500.0
2011-06-16 15:15:00,37.23,37.23,37.18,37.19,50000.0,26.6061,26.6061,26.5704,26.5776,50000.0
2011-06-16 15:20:00,37.19,37.22,37.18,37.19,61600.0,26.5776,26.599,26.5704,26.5776,61600.0
2011-06-16 15:25:00,37.19,37.2,37.17,37.17,33900.0,26.5776,26.5847,26.5633,26.5633,33900.0
2011-06-16 15:30:00,37.17,37.22,37.16,37.2,94500.0,26.5633,26.599,26.5561,26.5847,94500.0
2011-06-16 15:35:00,37.21,37.24,37.19,37.24,76600.0,26.5918,26.6133,26.5776,26.6133,76600.0
2011-06-16 15:40:00,37.23,37.24,37.19,37.19,89800.0,26.6061,26.6133,26.5776,26.5776,89800.0
2011-06-16 15:45:00,37.19,37.2,37.18,37.19,129400.0,26.5776,26.5847,26.5704,26.5776,129400.0
2011-06-16 15:50:00,37.18,37.23,37.18,37.22,229100.0,26.5704,26.6061,26.5704,26.599,229100.0
2011-06-16 15:55:00,37.22,37.25,37.22,37.24,304700.0,26.599,26.6204,26.599,26.6133,304700.0
2011-06-17 09:30:00,37.42,37.65,37.4,37.57,939500.0,26.7419,26.9063,26.7276,26.8491,939500.0
2011-06-17 09:35:00,37.58,37.64,37.52,37.58,132500.0,26.8563,26.8991,26.8134,26.8563,132500.0
2011-06-17 09:40:00,37.57,37.7,37.52,37.68,102100.0,26.8491,26.942,26.8134,26.9277,102100.0
2011-06-17 09:45:00,37.67,37.71,37.65,37.67,134200.0,26.9206,26.9492,26.9063,26.9206,134200.0
2011-06-17 09:50:00,37.66,37.7,37.62,37.62,58800.0,26.9134,26.942,26.8849,26.8849,58800.0
2011-06-17 09:55:00,37.62,37.67,37.59,37.64,92500.0,26.8849,26.9206,26.8634,26.8991,92500.0
2011-06-17 10:00:00,37.64,37.71,37.64,37.71,64100.0,26.8991,26.9492,26.8991,26.9492,64100.0
2011-06-17 10:05:00,37.71,37.74,37.63,37.63,65000.0,26.9492,26.9706,26.892,26.892,65000.0
2011-06-17 10:10:00,37.64,37.67,37.63,37.63,52200.0,26.8991,26.9206,26.892,26.892,52200.0
2011-06-17 10:15:00,37.63,37.69,37.61,37.64,62500.0,26.892,26.9349,26.8777,26.8991,62500.0
2011-06-17 10:20:00,37.64,37.66,37.58,37.6,119400.0,26.8991,26.9134,26.8563,26.8706,119400.0
2011-06-17 10:25:00,37.6,37.63,37.55,37.62,70000.0,26.8706,26.892,26.8348,26.8849,70000.0
2011-06-17 10:30:00,37.63,37.64,37.58,37.58,50500.0,26.892,26.8991,26.8563,26.8563,50500.0
2011-06-17 10:35:00,37.58,37.64,37.56,37.63,59000.0,26.8563,26.8991,26.842,26.892,59000.0
2011-06-17 10:40:00,37.64,37.66,37.62,37.65,35400.0,26.8991,26.9134,26.8849,26.9063,35400.0
2011-06-17 10:45:00,37.64,37.7,37.63,37.7,32500.0,26.8991,26.942,26.892,26.942,32500.0
2011-06-17 10:50:00,37.7,37.73,37.69,37.72,41000.0,26.942,26.9635,26.9349,26.9563,41000.0
2011-06-17 10:55:00,37.72,37.75,37.7,37.72,81900.0,26.9563,26.9778,26.942,26.9563,81900.0
2011-06-17 11:00:00,37.72,37.72,37.63,37.64,68300.0,26.9563,26.9563,26.892,26.8991,68300.0
2011-06-17 11:05:00,37.63,37.66,37.62,37.66,59300.0,26.892,26.9134,26.8849,26.9134,59300.0
2011-06-17 11:10:00,37.66,37.71,37.65,37.68,47400.0,26.9134,26.9492,26.9063,26.9277,47400.0
2011-06-17 11:15:00,37.69,37.69,37.66,37.68,33400.0,26.9349,26.9349,26.9134,26.9277,33400.0
2011-06-17 11:20:00,37.68,37.71,37.66,37.71,65500.0,26.9277,26.9492,26.9134,26.9492,65500.0
2011-06-17 11:25:00,37.72,37.73,37.71,37.72,56200.0,26.9563,26.9635,26.9492,26.9563,56200.0
2011-06-17 11:30:00,37.72,37.73,37.61,37.61,58500.0,26.9563,26.9635,26.8777,26.8777,58500.0
2011-06-17 11:35:00,37.62,37.62,37.55,37.56,79400.0,26.8849,26.8849,26.8348,26.842,79400.0
2011-06-17 11:40:00,37.56,37.59,37.56,37.58,37200.0,26.842,26.8634,26.842,26.8563,37200.0
2011-06-17 11:45:00,37.57,37.59,37.55,37.56,43500.0,26.8491,26.8634,26.8348,26.842,43500.0
2011-06-17 11:50:00,37.56,37.57,37.54,37.55,44900.0,26.842,26.8491,26.8277,26.8348,44900.0
2011-06-17 11:55:00,37.56,37.59,37.55,37.56,29000.0,26.842,26.8634,26.8348,26.842,29000.0
2011-06-17 12:00:00,37.57,37.57,37.5,37.52,54800.0,26.8491,26.8491,26.7991,26.8134,54800.0
2011-06-17 12:05:00,37.52,37.57,37.51,37.55,20600.0,26.8134,26.8491,26.8062,26.8348,20600.0
2011-06-17 12:10:00,37.55,37.55,37.51,37.53,21100.0,26.8348,26.8348,26.8062,26.8205,21100.0
2011-06-17 12:15:00,37.53,37.53,37.48,37.48,44400.0,26.8205,26.8205,26.7848,26.7848,44400.0
2011-06-17 12:20:00,37.48,37.51,37.42,37.42,68400.0,26.7848,26.8062,26.7419,26.7419,68400.0
2011-06-17 12:25:00,37.43,37.46,37.41,37.42,98900.0,26.7491,26.7705,26.7348,26.7419,98900.0
2011-06-17 12:30:00,37.43,37.45,37.4,37.4,34500.0,26.7491,26.7634,26.7276,26.7276,34500.0
2011-06-17 12:35:00,37.41,37.46,37.38,37.46,36100.0,26.7348,26.7705,26.7133,26.7705,36100.0
2011-06-17 12:40:00,37.46,37.46,37.42,37.45,30500.0,26.7705,26.7705,26.7419,26.7634,30500.0
2011-06-17 12:45:00,37.44,37.47,37.43,37.46,27900.0,26.7562,26.7777,26.7491,26.7705,27900.0
2011-06-17 12:50:00,37.46,37.49,37.44,37.44,51800.0,26.7705,26.7919,26.7562,26.7562,51800.0
2011-06-17 12:55:00,37.44,37.48,37.44,37.48,33100.0,26.7562,26.7848,26.7562,26.7848,33100.0
2011-06-17 13:00:00,37.47,37.47,37.4,37.4,93500.0,26.7777,26.7777,26.7276,26.7276,93500.0
2011-06-17 13:05:00,37.4,37.44,37.4,37.42,43700.0,26.7276,26.7562,26.7276,26.7419,43700.0
2011-06-17 13:10:00,37.42,37.43,37.4,37.4,26500.0,26.7419,26.7491,26.7276,26.7276,26500.0
2011-06-17 13:15:00,37.4,37.42,37.4,37.4,25400.0,26.7276,26.7419,26.7276,26.7276,25400.0
2011-06-17 13:20:00,37.4,37.43,37.4,37.41,35700.0,26.7276,26.7491,26.7276,26.7348,35700.0
2011-06-17 13:25:00,37.4,37.45,37.4,37.42,58800.0,26.7276,26.7634,26.7276,26.7419,58800.0
2011-06-17 13:30:00,37.42,37.45,37.42,37.43,108800.0,26.7419,26.7634,26.7419,26.7491,108800.0
2011-06-17 13:35:00,37.43,37.43,37.42,37.43,45600.0,26.7491,26.7491,26.7419,26.7491,45600.0
2011-06-17 13:40:00,37.42,37.43,37.41,37.43,74400.0,26.7419,26.7491,26.7348,26.7491,74400.0
2011-06-17 13:45:00,37.42,37.43,37.4,37.41,54600.0,26.7419,26.7491,26.7276,26.7348,54600.0
2011-06-17 13:50:00,37.41,37.42,37.37,37.41,98100.0,26.7348,26.7419,26.7062,26.7348,98100.0
2011-06-17 13:55:00,37.41,37.41,37.38,37.39,37400.0,26.7348,26.7348,26.7133,26.7205,37400.0
2011-06-17 14:00:00,37.39,37.41,37.39,37.4,60400.0,26.7205,26.7348,26.7205,26.7276,60400.0
2011-06-17 14:05:00,37.4,37.42,37.4,37.41,69500.0,26.7276,26.7419,26.7276,26.7348,69500.0
2011-06-17 14:10:00,37.4,37.41,37.39,37.4,43200.0,26.7276,26.7348,26.7205,26.7276,43200.0
2011-06-17 14:15:00,37.41,37.44,37.4,37.4,95400.0,26.7348,26.7562,26.7276,26.7276,95400.0
2011-06-17 14:20:00,37.41,37.42,37.4,37.42,58100.0,26.7348,26.7419,26.7276,26.7419,58100.0
2011-06-17 14:25:00,37.42,37.42,37.4,37.41,135700.0,26.7419,26.7419,26.7276,26.7348,135700.0
2011-06-17 14:30:00,37.42,37.42,37.38,37.4,66300.0,26.7419,26.7419,26.7133,26.7276,66300.0
2011-06-17 14:35:00,37.4,37.41,37.38,37.39,42700.0,26.7276,26.7348,26.7133,26.7205,42700.0
2011-06-17 14:40:00,37.4,37.41,37.38,37.39,35400.0,26.7276,26.7348,26.7133,26.7205,35400.0
2011-06-17 14:45:00,37.4,37.41,37.38,37.4,78700.0,26.7276,26.7348,26.7133,26.7276,78700.0
2011-06-17 14:50:00,37.4,37.41,37.38,37.4,66200.0,26.7276,26.7348,26.7133,26.7276,66200.0
2011-06-17 14:55:00,37.4,37.42,37.39,37.39,80600.0,26.7276,26.7419,26.7205,26.7205,80600.0
2011-06-17 15:00:00,37.39,37.41,37.38,37.4,111900.0,26.7205,26.7348,26.7133,26.7276,111900.0
2011-06-17 15:05:00,37.4,37.41,37.38,37.38,74300.0,26.7276,26.7348,26.7133,26.7133,74300.0
2011-06-17 15:10:00,37.38,37.38,37.34,37.37,93100.0,26.7133,26.7133,26.6848,26.7062,93100.0
2011-06-17 15:15:00,37.36,37.36,37.25,37.29,94300.0,26.699,26.699,26.6204,26.649,94300.0
2011-06-17 15:20:00,37.28,37.34,37.27,37.33,100100.0,26.6419,26.6848,26.6347,26.6776,100100.0
2011-06-17 15:25:00,37.32,37.36,37.31,37.34,66500.0,26.6705,26.699,26.6633,26.6848,66500.0
2011-06-17 15:30:00,37.34,37.4,37.34,37.38,66800.0,26.6848,26.7276,26.6848,26.7133,66800.0
2011-06-17 15:35:00,37.37,37.41,37.36,37.37,92300.0,26.7062,26.7348,26.699,26.7062,92300.0
2011-06-17 15:40:00,37.37,37.41,37.36,37.41,119400.0,26.7062,26.7348,26.699,26.7348,119400.0
2011-06-17 15:45:00,37.4,37.41,37.38,37.39,166700.0,26.7276,26.7348,26.7133,26.7205,166700.0
2011-06-17 15:50:00,37.4,37.4,37.38,37.39,99100.0,26.7276,26.7276,26.7133,26.7205,99100.0
2011-06-17 15:55:00,37.4,37.4,37.33,37.34,292500.0,26.7276,26.7276,26.6776,26.6848,292500.0
2011-06-20 09:30:00,37.4,37.4,37.27,37.34,134100.0,26.7276,26.7276,26.6347,26.6848,134100.0
2011-06-20 09:35:00,37.35,37.37,37.33,37.36,72800.0,26.6919,26.7062,26.6776,26.699,72800.0
2011-06-20 09:40:00,37.34,37.4,37.34,37.37,78200.0,26.6848,26.7276,26.6848,26.7062,78200.0
2011-06-20 09:45:00,37.37,37.37,37.3,37.35,48400.0,26.7062,26.7062,26.6562,26.6919,48400.0
2011-06-20 09:50:00,37.35,37.35,37.31,37.34,46500.0,26.6919,26.6919,26.6633,26.6848,46500.0
2011-06-20 09:55:00,37.33,37.35,37.33,37.34,21000.0,26.6776,26.6919,26.6776,26.6848,21000.0
2011-06-20 10:00:00,37.35,37.37,37.32,37.34,81300.0,26.6919,26.7062,26.6705,26.6848,81300.0
2011-06-20 10:05:00,37.34,37.36,37.34,37.36,39700.0,26.6848,26.699,26.6848,26.699,39700.0
2011-06-20 10:10:00,37.36,37.36,37.33,37.34,34700.0,26.699,26.699,26.6776,26.6848,34700.0
2011-06-20 10:15:00,37.34,37.36,37.32,37.34,133500.0,26.6848,26.699,26.6705,26.6848,133500.0
2011-06-20 10:20:00,37.33,37.35,37.29,37.31,63100.0,26.6776,26.6919,26.649,26.6633,63100.0
2011-06-20 10:25:00,37.31,37.33,37.29,37.3,189000.0,26.6633,26.6776,26.649,26.6562,189000.0
2011-06-20 10:30:00,37.31,37.32,37.3,37.31,170900.0,26.6633,26.6705,26.6562,26.6633,170900.0
2011-06-20 10:35:00,37.31,37.31,37.3,37.31,69800.0,26.6633,26.6633,26.6562,26.6633,69800.0
2011-06-20 10:40:00,37.31,37.32,37.3,37.31,81500.0,26.6633,26.6705,26.6562,26.6633,81500.0
2011-06-20 10:45:00,37.31,37.35,37.3,37.34,123200.0,26.6633,26.6919,26.6562,26.6848,123200.0
2011-06-20 10:50:00,37.35,37.36,37.33,37.35,51900.0,26.6919,26.699,26.6776,26.6919,51900.0
2011-06-20 10:55:00,37.35,37.42,37.35,37.36,328500.0,26.6919,26.7419,26.6919,26.699,328500.0
2011-06-20 11:00:00,37.36,37.38,37.34,37.38,134400.0,26.699,26.7133,26.6848,26.7133,134400.0
2011-06-20 11:05:00,37.37,37.4,37.37,37.38,181900.0,26.7062,26.7276,26.7062,26.7133,181900.0
2011-06-20 11:10:00,37.37,37.38,37.35,37.36,42000.0,26.7062,26.7133,26.6919,26.699,42000.0
2011-06-20 11:15:00,37.36,37.37,37.34,37.35,123900.0,26.699,26.7062,26.6848,26.6919,123900.0
2011-06-20 11:20:00,37.35,37.4,37.34,37.38,128800.0,26.6919,26.7276,26.6848,26.7133,128800.0
2011-06-20 11:25:00,37.38,37.41,37.37,37.39,69900.0,26.7133,26.7348,26.7062,26.7205,69900.0
2011-06-20 11:30:00,37.4,37.4,37.37,37.37,158000.0,26.7276,26.7276,26.7062,26.7062,158000.0
2011-06-20 11:35:00,37.38,37.39,37.35,37.37,79300.0,26.7133,26.7205,26.6919,26.7062,79300.0
2011-06-20 11:40:00,37.37,37.39,37.35,37.38,135600.0,26.7062,26.7205,26.6919,26.7133,135600.0
2011-06-20 11:45:00,37.38,37.39,37.36,37.37,33200.0,26.7133,26.7205,26.699,26.7062,33200.0
2011-06-20 11:50:00,37.37,37.39,37.34,37.35,39100.0,26.7062,26.7205,26.6848,26.6919,39100.0
2011-06-20 11:55:00,37.35,37.36,37.34,37.36,38500.0,26.6919,26.699,26.6848,26.699,38500.0
2011-06-20 12:00:00,37.36,37.37,37.33,37.35,58900.0,26.699,26.7062,26.6776,26.6919,58900.0
2011-06-20 12:05:00,37.35,37.35,37.33,37.34,48700.0,26.6919,26.6919,26.6776,26.6848,48700.0
2011-06-20 12:10:00,37.33,37.36,37.32,37.36,41200.0,26.6776,26.699,26.6705,26.699,41200.0
2011-06-20 12:15:00,37.36,37.36,37.34,37.35,51700.0,26.699,26.699,26.6848,26.6919,51700.0
2011-06-20 12:20:00,37.35,37.38,37.34,37.37,84800.0,26.6919,26.7133,26.6848,26.7062,84800.0
2011-06-20 12:25:00,37.38,37.38,37.34,37.35,57400.0,26.7133,26.7133,26.6848,26.6919,57400.0
2011-06-20 12:30:00,37.36,37.36,37.34,37.36,69500.0,26.699,26.699,26.6848,26.699,69500.0
2011-06-20 12:35:00,37.35,37.4,37.34,37.4,139700.0,26.6919,26.7276,26.6848,26.7276,139700.0
2011-06-20 12:40:00,37.39,37.4,37.36,37.37,86100.0,26.7205,26.7276,26.699,26.7062,86100.0
2011-06-20 12:45:00,37.37,37.38,37.36,37.38,22900.0,26.7062,26.7133,26.699,26.7133,22900.0
2011-06-20 12:50:00,37.38,37.4,37.34,37.34,23300.0,26.7133,26.7276,26.6848,26.6848,23300.0
2011-06-20 12:55:00,37.34,37.35,37.32,37.35,55800.0,26.6848,26.6919,26.6705,26.6919,55800.0
2011-06-20 13:00:00,37.34,37.34,37.32,37.33,45500.0,26.6848,26.6848,26.6705,26.6776,45500.0
2011-06-20 13:05:00,37.32,37.36,37.32,37.34,73900.0,26.6705,26.699,26.6705,26.6848,73900.0
2011-06-20 13:10:00,37.34,37.36,37.32,37.33,30200.0,26.6848,26.699,26.6705,26.6776,30200.0
2011-06-20 13:15:00,37.33,37.38,37.33,37.38,112200.0,26.6776,26.7133,26.6776,26.7133,112200.0
2011-06-20 13:20:00,37.38,37.41,37.36,37.41,74100.0,26.7133,26.7348,26.699,26.7348,74100.0
2011-06-20 13:25:00,37.41,37.42,37.39,37.39,47700.0,26.7348,26.7419,26.7205,26.7205,47700.0
2011-06-20 13:30:00,37.4,37.44,37.38,37.43,59900.0,26.7276,26.7562,26.7133,26.7491,59900.0
2011-06-20 13:35:00,37.43,37.46,37.42,37.43,41500.0,26.7491,26.7705,26.7419,26.7491,41500.0
2011-06-20 13:40:00,37.43,37.45,37.41,37.43,36800.0,26.7491,26.7634,26.7348,26.7491,36800.0
2011-06-20 13:45:00,37.43,37.43,37.39,37.4,20400.0,26.7491,26.7491,26.7205,26.7276,20400.0
2011-06-20 13:50:00,37.39,37.42,37.39,37.42,24700.0,26.7205,26.7419,26.7205,26.7419,24700.0
2011-06-20 13:55:00,37.41,37.43,37.4,37.4,22900.0,26.7348,26.7491,26.7276,26.7276,22900.0
2011-06-20 14:00:00,37.4,37.44,37.4,37.43,24200.0,26.7276,26.7562,26.7276,26.7491,24200.0
2011-06-20 14:05:00,37.42,37.46,37.42,37.46,34800.0,26.7419,26.7705,26.7419,26.7705,34800.0
2011-06-20 14:10:00,37.45,37.48,37.45,37.47,27600.0,26.7634,26.7848,26.7634,26.7777,27600.0
2011-06-20 14:15:00,37.47,37.49,37.44,37.47,35500.0,26.7777,26.7919,26.7562,26.7777,35500.0
2011-06-20 14:20:00,37.48,37.48,37.41,37.43,43700.0,26.7848,26.7848,26.7348,26.7491,43700.0
2011-06-20 14:25:00,37.43,37.45,37.42,37.43,19900.0,26.7491,26.7634,26.7419,26.7491,19900.0
2011-06-20 14:30:00,37.44,37.45,37.43,37.44,56200.0,26.7562,26.7634,26.7491,26.7562,56200.0
2011-06-20 14:35:00,37.45,37.46,37.44,37.44,47300.0,26.7634,26.7705,26.7562,26.7562,47300.0
2011-06-20 14:40:00,37.45,37.46,37.43,37.45,68200.0,26.7634,26.7705,26.7491,26.7634,68200.0
2011-06-20 14:45:00,37.45,37.46,37.43,37.44,73300.0,26.7634,26.7705,26.7491,26.7562,73300.0
2011-06-20 14:50:00,37.43,37.45,37.42,37.43,56800.0,26.7491,26.7634,26.7419,26.7491,56800.0
2011-06-20 14:55:00,37.43,37.44,37.42,37.43,73200.0,26.7491,26.7562,26.7419,26.7491,73200.0
2011-06-20 15:00:00,37.44,37.46,37.41,37.45,36200.0,26.7562,26.7705,26.7348,26.7634,36200.0
2011-06-20 15:05:00,37.45,37.46,37.4,37.4,76800.0,26.7634,26.7705,26.7276,26.7276,76800.0
2011-06-20 15:10:00,37.4,37.43,37.37,37.42,124500.0,26.7276,26.7491,26.7062,26.7419,124500.0
2011-06-20 15:15:00,37.43,37.43,37.41,37.43,35200.0,26.7491,26.7491,26.7348,26.7491,35200.0
2011-06-20 15:20:00,37.42,37.44,37.4,37.43,49200.0,26.7419,26.7562,26.7276,26.7491,49200.0
2011-06-20 15:25:00,37.42,37.46,37.4,37.44,72700.0,26.7419,26.7705,26.7276,26.7562,72700.0
2011-06-20 15:30:00,37.44,37.49,37.43,37.49,108500.0,26.7562,26.7919,26.7491,26.7919,108500.0
2011-06-20 15:35:00,37.49,37.54,37.48,37.51,104700.0,26.7919,26.8277,26.7848,26.8062,104700.0
2011-06-20 15:40:00,37.52,37.56,37.5,37.55,96900.0,26.8134,26.842,26.7991,26.8348,96900.0
2011-06-20 15:45:00,37.56,37.58,37.53,37.56,167100.0,26.842,26.8563,26.8205,26.842,167100.0
2011-06-20 15:50:00,37.56,37.56,37.5,37.53,115900.0,26.842,26.842,26.7991,26.8205,115900.0
2011-06-20 15:55:00,37.54,37.57,37.52,37.56,212500.0,26.8277,26.8491,26.8134,26.842,212500.0
2011-06-21 09:30:00,37.65,37.76,37.64,37.64,102000.0,26.9063,26.9849,26.8991,26.8991,102000.0
2011-06-21 09:35:00,37.63,37.69,37.6,37.66,67800.0,26.892,26.9349,26.8706,26.9134,67800.0
2011-06-21 09:40:00,37.66,37.72,37.65,37.69,103700.0,26.9134,26.9563,26.9063,26.9349,103700.0
2011-06-21 09:45:00,37.68,37.72,37.67,37.7,71400.0,26.9277,26.9563,26.9206,26.942,71400.0
2011-06-21 09:50:00,37.7,37.75,37.7,37.75,58700.0,26.942,26.9778,26.942,26.9778,58700.0
2011-06-21 09:55:00,37.74,37.81,37.74,37.8,104000.0,26.9706,27.0206,26.9706,27.0135,104000.0
2011-06-21 10:00:00,37.8,37.85,37.78,37.78,100300.0,27.0135,27.0492,26.9992,26.9992,100300.0
2011-06-21 10:05:00,37.79,37.82,37.78,37.79,54000.0,27.0063,27.0278,26.9992,27.0063,54000.0
2011-06-21 10:10:00,37.79,37.79,37.75,37.76,83900.0,27.0063,27.0063,26.9778,26.9849,83900.0
2011-06-21 10:15:00,37.76,37.82,37.76,37.81,54700.0,26.9849,27.0278,26.9849,27.0206,54700.0
2011-06-21 10:20:00,37.81,37.82,37.78,37.81,42300.0,27.0206,27.0278,26.9992,27.0206,42300.0
2011-06-21 10:25:00,37.81,37.83,37.8,37.8,33800.0,27.0206,27.0349,27.0135,27.0135,33800.0
2011-06-21 10:30:00,37.8,37.81,37.75,37.77,61600.0,27.0135,27.0206,26.9778,26.992,61600.0
2011-06-21 10:35:00,37.77,37.81,37.77,37.81,31500.0,26.992,27.0206,26.992,27.0206,31500.0
2011-06-21 10:40:00,37.81,37.85,37.8,37.83,66900.0,27.0206,27.0492,27.0135,27.0349,66900.0
2011-06-21 10:45:00,37.84,37.86,37.81,37.82,34600.0,27.0421,27.0564,27.0206,27.0278,34600.0
2011-06-21 10:50:00,37.82,37.82,37.8,37.8,27100.0,27.0278,27.0278,27.0135,27.0135,27100.0
2011-06-21 10:55:00,37.81,37.81,37.78,37.79,33700.0,27.0206,27.0206,26.9992,27.0063,33700.0
2011-06-21 11:00:00,37.79,37.79,37.72,37.73,48800.0,27.0063,27.0063,26.9563,26.9635,48800.0
2011-06-21 11:05:00,37.73,37.74,37.69,37.72,65800.0,26.9635,26.9706,26.9349,26.9563,65800.0
2011-06-21 11:10:00,37.71,37.78,37.71,37.78,22400.0,26.9492,26.9992,26.9492,26.9992,22400.0
2011-06-21 11:15:00,37.78,37.82,37.77,37.79,31000.0,26.9992,27.0278,26.992,27.0063,31000.0
2011-06-21 11:20:00,37.79,37.81,37.78,37.81,25800.0,27.0063,27.0206,26.9992,27.0206,25800.0
2011-06-21 11:25:00,37.81,37.85,37.8,37.82,42700.0,27.0206,27.0492,27.0135,27.0278,42700.0
2011-06-21 11:30:00,37.82,37.84,37.81,37.83,30600.0,27.0278,27.0421,27.0206,27.0349,30600.0
2011-06-21 11:35:00,37.83,37.86,37.82,37.84,53000.0,27.0349,27.0564,27.0278,27.0421,53000.0
2011-06-21 11:40:00,37.85,37.86,37.82,37.85,39400.0,27.0492,27.0564,27.0278,27.0492,39400.0
2011-06-21 11:45:00,37.84,37.88,37.84,37.86,28600.0,27.0421,27.0707,27.0421,27.0564,28600.0
2011-06-21 11:50:00,37.87,37.87,37.84,37.85,24200.0,27.0635,27.0635,27.0421,27.0492,24200.0
2011-06-21 11:55:00,37.85,37.85,37.83,37.84,17000.0,27.0492,27.0492,27.0349,27.0421,17000.0
2011-06-21 12:00:00,37.84,37.86,37.84,37.86,25800.0,27.0421,27.0564,27.0421,27.0564,25800.0
2011-06-21 12:05:00,37.85,37.89,37.85,37.89,17500.0,27.0492,27.0778,27.0492,27.0778,17500.0
2011-06-21 12:10:00,37.88,37.9,37.88,37.88,23600.0,27.0707,27.085,27.0707,27.0707,23600.0
2011-06-21 12:15:00,37.88,37.88,37.85,37.86,23700.0,27.0707,27.0707,27.0492,27.0564,23700.0
2011-06-21 12:20:00,37.86,37.88,37.85,37.88,19300.0,27.0564,27.0707,27.0492,27.0707,19300.0
2011-06-21 12:25:00,37.87,37.88,37.86,37.88,35100.0,27.0635,27.0707,27.0564,27.0707,35100.0
2011-06-21 12:30:00,37.87,37.89,37.86,37.89,26500.0,27.0635,27.0778,27.0564,27.0778,26500.0
2011-06-21 12:35:00,37.88,37.89,37.86,37.87,28500.0,27.0707,27.0778,27.0564,27.0635,28500.0
2011-06-21 12:40:00,37.87,37.89,37.86,37.89,33200.0,27.0635,27.0778,27.0564,27.0778,33200.0
2011-06-21 12:45:00,37.89,37.89,37.85,37.86,22300.0,27.0778,27.0778,27.0492,27.0564,22300.0
2011-06-21 12:50:00,37.86,37.88,37.85,37.86,40900.0,27.0564,27.0707,27.0492,27.0564,40900.0
2011-06-21 12:55:00,37.87,37.87,37.84,37.86,23400.0,27.0635,27.0635,27.0421,27.0564,23400.0
2011-06-21 13:00:00,37.86,37.86,37.84,37.84,10900.0,27.0564,27.0564,27.0421,27.0421,10900.0
2011-06-21 13:05:00,37.85,37.85,37.83,37.84,18200.0,27.0492,27.0492,27.0349,27.0421,18200.0
2011-06-21 13:10:00,37.83,37.84,37.81,37.82,41800.0,27.0349,27.0421,27.0206,27.0278,41800.0
2011-06-21 13:15:00,37.82,37.82,37.79,37.79,20400.0,27.0278,27.0278,27.0063,27.0063,20400.0
2011-06-21 13:20:00,37.79,37.82,37.79,37.81,36000.0,27.0063,27.0278,27.0063,27.0206,36000.0
2011-06-21 13:25:00,37.81,37.82,37.8,37.82,25700.0,27.0206,27.0278,27.0135,27.0278,25700.0
2011-06-21 13:30:00,37.81,37.82,37.79,37.79,21200.0,27.0206,27.0278,27.0063,27.0063,21200.0
2011-06-21 13:35:00,37.79,37.81,37.78,37.79,34600.0,27.0063,27.0206,26.9992,27.0063,34600.0
2011-06-21 13:40:00,37.79,37.8,37.78,37.79,25900.0,27.0063,27.0135,26.9992,27.0063,25900.0
2011-06-21 13:45:00,37.78,37.8,37.78,37.8,28100.0,26.9992,27.0135,26.9992,27.0135,28100.0
2011-06-21 13:50:00,37.8,37.8,37.79,37.8,19400.0,27.0135,27.0135,27.0063,27.0135,19400.0
2011-06-21 13:55:00,37.79,37.81,37.79,37.81,51800.0,27.0063,27.0206,27.0063,27.0206,51800.0
2011-06-21 14:00:00,37.81,37.81,37.8,37.81,16500.0,27.0206,27.0206,27.0135,27.0206,16500.0
2011-06-21 14:05:00,37.8,37.83,37.8,37.82,38500.0,27.0135,27.0349,27.0135,27.0278,38500.0
2011-06-21 14:10:00,37.82,37.83,37.81,37.82,12400.0,27.0278,27.0349,27.0206,27.0278,12400.0
2011-06-21 14:15:00,37.82,37.83,37.79,37.81,32300.0,27.0278,27.0349,27.0063,27.0206,32300.0
2011-06-21 14:20:00,37.82,37.84,37.82,37.84,28700.0,27.0278,27.0421,27.0278,27.0421,28700.0
2011-06-21 14:25:00,37.84,37.85,37.82,37.84,29100.0,27.0421,27.0492,27.0278,27.0421,29100.0
2011-06-21 14:30:00,37.84,37.85,37.83,37.84,26000.0,27.0421,27.0492,27.0349,27.0421,26000.0
2011-06-21 14:35:00,37.84,37.9,37.83,37.88,96000.0,27.0421,27.085,27.0349,27.0707,96000.0
2011-06-21 14:40:00,37.88,37.9,37.87,37.88,66000.0,27.0707,27.085,27.0635,27.0707,66000.0
2011-06-21 14:45:00,37.89,37.89,37.83,37.83,65500.0,27.0778,27.0778,27.0349,27.0349,65500.0
2011-06-21 14:50:00,37.83,37.84,37.81,37.83,35400.0,27.0349,27.0421,27.0206,27.0349,35400.0
2011-06-21 14:55:00,37.83,37.87,37.83,37.86,51100.0,27.0349,27.0635,27.0349,27.0564,51100.0
2011-06-21 15:00:00,37.87,37.87,37.82,37.84,48800.0,27.0635,27.0635,27.0278,27.0421,48800.0
2011-06-21 15:05:00,37.84,37.85,37.82,37.83,44700.0,27.0421,27.0492,27.0278,27.0349,44700.0
2011-06-21 15:10:00,37.83,37.85,37.82,37.83,32300.0,27.0349,27.0492,27.0278,27.0349,32300.0
2011-06-21 15:15:00,37.82,37.85,37.82,37.84,57100.0,27.0278,27.0492,27.0278,27.0421,57100.0
2011-06-21 15:20:00,37.84,37.84,37.82,37.83,52500.0,27.0421,27.0421,27.0278,27.0349,52500.0
2011-06-21 15:25:00,37.83,37.83,37.79,37.8,60000.0,27.0349,27.0349,27.0063,27.0135,60000.0
2011-06-21 15:30:00,37.8,37.8,37.73,37.74,123700.0,27.0135,27.0135,26.9635,26.9706,123700.0
2011-06-21 15:35:00,37.74,37.78,37.73,37.77,162100.0,26.9706,26.9992,26.9635,26.992,162100.0
2011-06-21 15:40:00,37.77,37.77,37.74,37.74,114100.0,26.992,26.992,26.9706,26.9706,114100.0
2011-06-21 15:45:00,37.74,37.77,37.74,37.75,176600.0,26.9706,26.992,26.9706,26.9778,176600.0
2011-06-21 15:50:00,37.75,37.77,37.74,37.74,121400.0,26.9778,26.992,26.9706,26.9706,121400.0
2011-06-21 15:55:00,37.75,37.76,37.73,37.76,190200.0,26.9778,26.9849,26.9635,26.9849,190200.0
2011-06-22 09:30:00,37.61,37.82,37.61,37.77,109700.0,26.8777,27.0278,26.8777,26.992,109700.0
2011-06-22 09:35:00,37.79,37.79,37.7,37.76,35800.0,27.0063,27.0063,26.942,26.9849,35800.0
2011-06-22 09:40:00,37.76,37.79,37.71,37.79,47100.0,26.9849,27.0063,26.9492,27.0063,47100.0
2011-06-22 09:45:00,37.79,37.86,37.78,37.85,49300.0,27.0063,27.0564,26.9992,27.0492,49300.0
2011-06-22 09:50:00,37.84,37.84,37.79,37.8,20800.0,27.0421,27.0421,27.0063,27.0135,20800.0
2011-06-22 09:55:00,37.81,37.81,37.74,37.76,28200.0,27.0206,27.0206,26.9706,26.9849,28200.0
2011-06-22 10:00:00,37.76,37.8,37.76,37.79,31600.0,26.9849,27.0135,26.9849,27.0063,31600.0
2011-06-22 10:05:00,37.78,37.81,37.78,37.81,47300.0,26.9992,27.0206,26.9992,27.0206,47300.0
2011-06-22 10:10:00,37.8,37.84,37.8,37.82,40500.0,27.0135,27.0421,27.0135,27.0278,40500.0
2011-06-22 10:15:00,37.83,37.83,37.71,37.71,175700.0,27.0349,27.0349,26.9492,26.9492,175700.0
2011-06-22 10:20:00,37.71,37.74,37.71,37.73,30400.0,26.9492,26.9706,26.9492,26.9635,30400.0
2011-06-22 10:25:00,37.73,37.73,37.7,37.71,28900.0,26.9635,26.9635,26.942,26.9492,28900.0
2011-06-22 10:30:00,37.71,37.75,37.7,37.74,43600.0,26.9492,26.9778,26.942,26.9706,43600.0
2011-06-22 10:35:00,37.74,37.74,37.69,37.69,51500.0,26.9706,26.9706,26.9349,26.9349,51500.0
2011-06-22 10:40:00,37.69,37.71,37.68,37.7,51100.0,26.9349,26.9492,26.9277,26.942,51100.0
2011-06-22 10:45:00,37.7,37.74,37.68,37.74,108100.0,26.942,26.9706,26.9277,26.9706,108100.0
2011-06-22 10:50:00,37.74,37.75,37.72,37.74,35500.0,26.9706,26.9778,26.9563,26.9706,35500.0
2011-06-22 10:55:00,37.75,37.82,37.73,37.78,66800.0,26.9778,27.0278,26.9635,26.9992,66800.0
2011-06-22 11:00:00,37.79,37.79,37.77,37.78,24000.0,27.0063,27.0063,26.992,26.9992,24000.0
2011-06-22 11:05:00,37.79,37.8,37.77,37.79,49400.0,27.0063,27.0135,26.992,27.0063,49400.0
2011-06-22 11:10:00,37.8,37.81,37.79,37.81,35300.0,27.0135,27.0206,27.0063,27.0206,35300.0
2011-06-22 11:15:00,37.8,37.83,37.8,37.82,56100.0,27.0135,27.0349,27.0135,27.0278,56100.0
2011-06-22 11:20:00,37.82,37.85,37.8,37.84,62400.0,27.0278,27.0492,27.0135,27.0421,62400.0
2011-06-22 11:25:00,37.84,37.87,37.83,37.84,38900.0,27.0421,27.0635,27.0349,27.0421,38900.0
2011-06-22 11:30:00,37.83,37.84,37.81,37.82,33600.0,27.0349,27.0421,27.0206,27.0278,33600.0
2011-06-22 11:35:00,37.82,37.82,37.8,37.81,19800.0,27.0278,27.0278,27.0135,27.0206,19800.0
2011-06-22 11:40:00,37.8,37.81,37.77,37.77,44800.0,27.0135,27.0206,26.992,26.992,44800.0
2011-06-22 11:45:00,37.77,37.78,37.75,37.76,47100.0,26.992,26.9992,26.9778,26.9849,47100.0
2011-06-22 11:50:00,37.77,37.77,37.76,37.77,12500.0,26.992,26.992,26.9849,26.992,12500.0
2011-06-22 11:55:00,37.77,37.77,37.75,37.76,25400.0,26.992,26.992,26.9778,26.9849,25400.0
2011-06-22 12:00:00,37.77,37.77,37.71,37.76,77300.0,26.992,26.992,26.9492,26.9849,77300.0
2011-06-22 12:05:00,37.76,37.77,37.73,37.74,29400.0,26.9849,26.992,26.9635,26.9706,29400.0
2011-06-22 12:10:00,37.73,37.77,37.73,37.76,16200.0,26.9635,26.992,26.9635,26.9849,16200.0
2011-06-22 12:15:00,37.76,37.82,37.76,37.8,47500.0,26.9849,27.0278,26.9849,27.0135,47500.0
2011-06-22 12:20:00,37.8,37.82,37.79,37.81,44700.0,27.0135,27.0278,27.0063,27.0206,44700.0
2011-06-22 12:25:00,37.81,37.82,37.79,37.81,47800.0,27.0206,27.0278,27.0063,27.0206,47800.0
2011-06-22 12:30:00,37.81,37.81,37.76,37.77,37400.0,27.0206,27.0206,26.9849,26.992,37400.0
2011-06-22 12:35:00,37.77,37.77,37.72,37.76,85200.0,26.992,26.992,26.9563,26.9849,85200.0
2011-06-22 12:40:00,37.76,37.77,37.73,37.77,92200.0,26.9849,26.992,26.9635,26.992,92200.0
2011-06-22 12:45:00,37.77,37.8,37.76,37.78,36600.0,26.992,27.0135,26.9849,26.9992,36600.0
2011-06-22 12:50:00,37.77,37.8,37.77,37.78,40600.0,26.992,27.0135,26.992,26.9992,40600.0
2011-06-22 12:55:00,37.78,37.82,37.77,37.81,42000.0,26.9992,27.0278,26.992,27.0206,42000.0
2011-06-22 13:00:00,37.82,37.83,37.79,37.8,63000.0,27.0278,27.0349,27.0063,27.0135,63000.0
2011-06-22 13:05:00,37.8,37.82,37.78,37.81,37500.0,27.0135,27.0278,26.9992,27.0206,37500.0
2011-06-22 13:10:00,37.8,37.82,37.78,37.82,119200.0,27.0135,27.0278,26.9992,27.0278,119200.0
2011-06-22 13:15:00,37.81,37.84,37.8,37.82,20400.0,27.0206,27.0421,27.0135,27.0278,20400.0
2011-06-22 13:20:00,37.82,37.85,37.82,37.83,36000.0,27.0278,27.0492,27.0278,27.0349,36000.0
2011-06-22 13:25:00,37.83,37.84,37.82,37.83,23100.0,27.0349,27.0421,27.0278,27.0349,23100.0
2011-06-22 13:30:00,37.83,37.87,37.83,37.86,63600.0,27.0349,27.0635,27.0349,27.0564,63600.0
2011-06-22 13:35:00,37.86,37.87,37.85,37.85,21300.0,27.0564,27.0635,27.0492,27.0492,21300.0
2011-06-22 13:40:00,37.86,37.86,37.84,37.84,33200.0,27.0564,27.0564,27.0421,27.0421,33200.0
2011-06-22 13:45:00,37.84,37.85,37.81,37.81,58900.0,27.0421,27.0492,27.0206,27.0206,58900.0
2011-06-22 13:50:00,37.81,37.83,37.81,37.82,33900.0,27.0206,27.0349,27.0206,27.0278,33900.0
2011-06-22 13:55:00,37.81,37.82,37.81,37.82,18700.0,27.0206,27.0278,27.0206,27.0278,18700.0
2011-06-22 14:00:00,37.81,37.83,37.78,37.79,90900.0,27.0206,27.0349,26.9992,27.0063,90900.0
2011-06-22 14:05:00,37.79,37.84,37.77,37.84,36800.0,27.0063,27.0421,26.992,27.0421,36800.0
2011-06-22 14:10:00,37.83,37.85,37.81,37.84,32100.0,27.0349,27.0492,27.0206,27.0421,32100.0
2011-06-22 14:15:00,37.83,37.85,37.82,37.83,34600.0,27.0349,27.0492,27.0278,27.0349,34600.0
2011-06-22 14:20:00,37.83,37.86,37.82,37.84,37300.0,27.0349,27.0564,27.0278,27.0421,37300.0
2011-06-22 14:25:00,37.85,37.85,37.8,37.81,55700.0,27.0492,27.0492,27.0135,27.0206,55700.0
2011-06-22 14:30:00,37.8,37.82,37.79,37.81,46900.0,27.0135,27.0278,27.0063,27.0206,46900.0
2011-06-22 14:35:00,37.8,37.81,37.79,37.8,74100.0,27.0135,27.0206,27.0063,27.0135,74100.0
2011-06-22 14:40:00,37.8,37.81,37.79,37.81,67600.0,27.0135,27.0206,27.0063,27.0206,67600.0
2011-06-22 14:45:00,37.81,37.85,37.8,37.85,91300.0,27.0206,27.0492,27.0135,27.0492,91300.0
2011-06-22 14:50:00,37.85,37.86,37.81,37.83,61700.0,27.0492,27.0564,27.0206,27.0349,61700.0
2011-06-22 14:55:00,37.82,37.83,37.81,37.82,87900.0,27.0278,27.0349,27.0206,27.0278,87900.0
2011-06-22 15:00:00,37.83,37.84,37.82,37.82,83700.0,27.0349,27.0421,27.0278,27.0278,83700.0
2011-06-22 15:05:00,37.82,37.86,37.8,37.86,59900.0,27.0278,27.0564,27.0135,27.0564,59900.0
2011-06-22 15:10:00,37.85,37.86,37.81,37.82,59500.0,27.0492,27.0564,27.0206,27.0278,59500.0
2011-06-22 15:15:00,37.81,37.83,37.8,37.83,59000.0,27.0206,27.0349,27.0135,27.0349,59000.0
2011-06-22 15:20:00,37.83,37.85,37.79,37.81,87700.0,27.0349,27.0492,27.0063,27.0206,87700.0
2011-06-22 15:25:00,37.8,37.83,37.79,37.8,94500.0,27.0135,27.0349,27.0063,27.0135,94500.0
2011-06-22 15:30:00,37.81,37.81,37.76,37.8,142600.0,27.0206,27.0206,26.9849,27.0135,142600.0
2011-06-22 15:35:00,37.8,37.81,37.79,37.79,105000.0,27.0135,27.0206,27.0063,27.0063,105000.0
2011-06-22 15:40:00,37.79,37.8,37.75,37.77,125900.0,27.0063,27.0135,26.9778,26.992,125900.0
2011-06-22 15:45:00,37.77,37.79,37.74,37.76,283400.0,26.992,27.0063,26.9706,26.9849,283400.0
2011-06-22 15:50:00,37.76,37.77,37.72,37.73,155400.0,26.9849,26.992,26.9563,26.9635,155400.0
2011-06-22 15:55:00,37.72,37.72,37.68,37.69,282500.0,26.9563,26.9563,26.9277,26.9349,282500.0
2011-06-23 09:30:00,37.5,37.61,37.42,37.47,191400.0,26.7991,26.8777,26.7419,26.7777,191400.0
2011-06-23 09:35:00,37.46,37.51,37.3,37.35,182800.0,26.7705,26.8062,26.6562,26.6919,182800.0
2011-06-23 09:40:00,37.34,37.38,37.31,37.33,170800.0,26.6848,26.7133,26.6633,26.6776,170800.0
2011-06-23 09:45:00,37.32,37.35,37.15,37.21,311700.0,26.6705,26.6919,26.549,26.5918,311700.0
2011-06-23 09:50:00,37.2,37.21,37.04,37.06,139000.0,26.5847,26.5918,26.4704,26.4847,139000.0
2011-06-23 09:55:00,37.06,37.11,37.06,37.1,148800.0,26.4847,26.5204,26.4847,26.5132,148800.0
2011-06-23 10:00:00,37.1,37.13,37.05,37.12,146900.0,26.5132,26.5347,26.4775,26.5275,146900.0
2011-06-23 10:05:00,37.12,37.12,37.06,37.07,120100.0,26.5275,26.5275,26.4847,26.4918,120100.0
2011-06-23 10:10:00,37.07,37.07,37.0,37.01,100900.0,26.4918,26.4918,26.4418,26.4489,100900.0
2011-06-23 10:15:00,37.01,37.01,36.9,36.95,280200.0,26.4489,26.4489,26.3703,26.406,280200.0
2011-06-23 10:20:00,36.95,36.96,36.85,36.85,151600.0,26.406,26.4132,26.3346,26.3346,151600.0
2011-06-23 10:25:00,36.85,36.89,36.8,36.88,187900.0,26.3346,26.3632,26.2988,26.356,187900.0
2011-06-23 10:30:00,36.87,36.89,36.83,36.87,126700.0,26.3489,26.3632,26.3203,26.3489,126700.0
2011-06-23 10:35:00,36.86,36.89,36.83,36.88,54600.0,26.3417,26.3632,26.3203,26.356,54600.0
2011-06-23 10:40:00,36.88,36.92,36.86,36.87,64800.0,26.356,26.3846,26.3417,26.3489,64800.0
2011-06-23 10:45:00,36.87,36.88,36.82,36.83,134200.0,26.3489,26.356,26.3131,26.3203,134200.0
2011-06-23 10:50:00,36.83,36.9,36.82,36.88,96000.0,26.3203,26.3703,26.3131,26.356,96000.0
2011-06-23 10:55:00,36.88,36.93,36.88,36.91,84500.0,26.356,26.3917,26.356,26.3775,84500.0
2011-06-23 11:00:00,36.9,36.96,36.9,36.96,61600.0,26.3703,26.4132,26.3703,26.4132,61600.0
2011-06-23 11:05:00,36.95,36.98,36.92,36.93,54300.0,26.406,26.4275,26.3846,26.3917,54300.0
2011-06-23 11:10:00,36.93,36.94,36.85,36.88,80800.0,26.3917,26.3989,26.3346,26.356,80800.0
2011-06-23 11:15:00,36.87,36.91,36.86,36.86,64200.0,26.3489,26.3775,26.3417,26.3417,64200.0
2011-06-23 11:20:00,36.87,36.88,36.83,36.83,50100.0,26.3489,26.356,26.3203,26.3203,50100.0
2011-06-23 11:25:00,36.84,36.9,36.83,36.89,99500.0,26.3274,26.3703,26.3203,26.3632,99500.0
2011-06-23 11:30:00,36.89,36.93,36.87,36.93,72600.0,26.3632,26.3917,26.3489,26.3917,72600.0
2011-06-23 11:35:00,36.93,36.99,36.93,36.95,67800.0,26.3917,26.4346,26.3917,26.406,67800.0
2011-06-23 11:40:00,36.96,36.96,36.91,36.91,36800.0,26.4132,26.4132,26.3775,26.3775,36800.0
2011-06-23 11:45:00,36.92,36.94,36.86,36.86,60300.0,26.3846,26.3989,26.3417,26.3417,60300.0
2011-06-23 11:50:00,36.86,36.87,36.83,36.84,122600.0,26.3417,26.3489,26.3203,26.3274,122600.0
2011-06-23 11:55:00,36.84,36.95,36.84,36.92,90200.0,26.3274,26.406,26.3274,26.3846,90200.0
2011-06-23 12:00:00,36.92,36.95,36.92,36.94,33400.0,26.3846,26.406,26.3846,26.3989,33400.0
2011-06-23 12:05:00,36.94,36.95,36.91,36.93,58100.0,26.3989,26.406,26.3775,26.3917,58100.0
2011-06-23 12:10:00,36.93,36.97,36.91,36.97,92600.0,26.3917,26.4203,26.3775,26.4203,92600.0
2011-06-23 12:15:00,36.97,36.98,36.94,36.95,126300.0,26.4203,26.4275,26.3989,26.406,126300.0
2011-06-23 12:20:00,36.95,36.97,36.95,36.96,24600.0,26.406,26.4203,26.406,26.4132,24600.0
2011-06-23 12:25:00,36.96,36.96,36.91,36.92,61000.0,26.4132,26.4132,26.3775,26.3846,61000.0
2011-06-23 12:30:00,36.91,36.95,36.91,36.94,36700.0,26.3775,26.406,26.3775,26.3989,36700.0
2011-06-23 12:35:00,36.94,36.96,36.93,36.95,22900.0,26.3989,26.4132,26.3917,26.406,22900.0
2011-06-23 12:40:00,36.94,37.01,36.94,36.98,41600.0,26.3989,26.4489,26.3989,26.4275,41600.0
2011-06-23 12:45:00,36.99,37.01,36.98,37.0,54300.0,26.4346,26.4489,26.4275,26.4418,54300.0
2011-06-23 12:50:00,37.0,37.04,37.0,37.01,92200.0,26.4418,26.4704,26.4418,26.4489,92200.0
2011-06-23 12:55:00,37.01,37.04,37.0,37.04,24700.0,26.4489,26.4704,26.4418,26.4704,24700.0
2011-06-23 13:00:00,37.04,37.08,37.02,37.08,24300.0,26.4704,26.4989,26.4561,26.4989,24300.0
2011-06-23 13:05:00,37.08,37.08,37.02,37.02,36000.0,26.4989,26.4989,26.4561,26.4561,36000.0
2011-06-23 13:10:00,37.02,37.03,37.0,37.0,50400.0,26.4561,26.4632,26.4418,26.4418,50400.0
2011-06-23 13:15:00,37.0,37.01,37.0,37.0,89900.0,26.4418,26.4489,26.4418,26.4418,89900.0
2011-06-23 13:20:00,37.01,37.03,37.0,37.01,93400.0,26.4489,26.4632,26.4418,26.4489,93400.0
2011-06-23 13:25:00,37.0,37.01,36.99,36.99,77200.0,26.4418,26.4489,26.4346,26.4346,77200.0
2011-06-23 13:30:00,37.0,37.02,36.99,37.02,71200.0,26.4418,26.4561,26.4346,26.4561,71200.0
2011-06-23 13:35:00,37.02,37.03,37.0,37.02,101500.0,26.4561,26.4632,26.4418,26.4561,101500.0
2011-06-23 13:40:00,37.02,37.03,37.0,37.01,68000.0,26.4561,26.4632,26.4418,26.4489,68000.0
2011-06-23 13:45:00,37.01,37.05,37.0,37.03,80300.0,26.4489,26.4775,26.4418,26.4632,80300.0
2011-06-23 13:50:00,37.03,37.04,37.0,37.0,89000.0,26.4632,26.4704,26.4418,26.4418,89000.0
2011-06-23 13:55:00,37.0,37.01,36.99,37.0,29100.0,26.4418,26.4489,26.4346,26.4418,29100.0
2011-06-23 14:00:00,37.0,37.01,36.92,36.93,187900.0,26.4418,26.4489,26.3846,26.3917,187900.0
2011-06-23 14:05:00,36.93,36.94,36.92,36.93,67800.0,26.3917,26.3989,26.3846,26.3917,67800.0
2011-06-23 14:10:00,36.93,36.94,36.92,36.93,42600.0,26.3917,26.3989,26.3846,26.3917,42600.0
2011-06-23 14:15:00,36.93,36.93,36.9,36.92,41300.0,26.3917,26.3917,26.3703,26.3846,41300.0
2011-06-23 14:20:00,36.92,36.93,36.9,36.93,28900.0,26.3846,26.3917,26.3703,26.3917,28900.0
2011-06-23 14:25:00,36.93,36.95,36.9,36.91,46100.0,26.3917,26.406,26.3703,26.3775,46100.0
2011-06-23 14:30:00,36.92,36.95,36.91,36.94,85400.0,26.3846,26.406,26.3775,26.3989,85400.0
2011-06-23 14:35:00,36.94,36.94,36.87,36.88,54000.0,26.3989,26.3989,26.3489,26.356,54000.0
2011-06-23 14:40:00,36.88,36.93,36.88,36.93,51700.0,26.356,26.3917,26.356,26.3917,51700.0
2011-06-23 14:45:00,36.93,36.93,36.85,36.88,90900.0,26.3917,26.3917,26.3346,26.356,90900.0
2011-06-23 14:50:00,36.88,36.9,36.88,36.9,25600.0,26.356,26.3703,26.356,26.3703,25600.0
2011-06-23 14:55:00,36.89,37.12,36.89,37.11,237600.0,26.3632,26.5275,26.3632,26.5204,237600.0
2011-06-23 15:00:00,37.12,37.13,37.0,37.03,261500.0,26.5275,26.5347,26.4418,26.4632,261500.0
2011-06-23 15:05:00,37.03,37.17,37.0,37.13,148800.0,26.4632,26.5633,26.4418,26.5347,148800.0
2011-06-23 15:10:00,37.13,37.17,37.09,37.15,79100.0,26.5347,26.5633,26.5061,26.549,79100.0
2011-06-23 15:15:00,37.15,37.23,37.15,37.16,86400.0,26.549,26.6061,26.549,26.5561,86400.0
2011-06-23 15:20:00,37.16,37.23,37.12,37.19,125300.0,26.5561,26.6061,26.5275,26.5776,125300.0
2011-06-23 15:25:00,37.19,37.21,37.13,37.13,65500.0,26.5776,26.5918,26.5347,26.5347,65500.0
2011-06-23 15:30:00,37.13,37.13,37.02,37.04,170100.0,26.5347,26.5347,26.4561,26.4704,170100.0
2011-06-23 15:35:00,37.05,37.07,36.99,37.02,142200.0,26.4775,26.4918,26.4346,26.4561,142200.0
2011-06-23 15:40:00,37.02,37.07,37.02,37.02,118700.0,26.4561,26.4918,26.4561,26.4561,118700.0
2011-06-23 15:45:00,37.01,37.09,37.0,37.08,183500.0,26.4489,26.5061,26.4418,26.4989,183500.0
2011-06-23 15:50:00,37.09,37.13,37.08,37.13,161800.0,26.5061,26.5347,26.4989,26.5347,161800.0
2011-06-23 15:55:00,37.12,37.19,37.12,37.18,320800.0,26.5275,26.5776,26.5275,26.5704,320800.0
2011-06-24 09:30:00,37.26,37.26,37.06,37.13,106300.0,26.6276,26.6276,26.4847,26.5347,106300.0
2011-06-24 09:35:00,37.14,37.14,37.03,37.07,62700.0,26.5418,26.5418,26.4632,26.4918,62700.0
2011-06-24 09:40:00,37.07,37.11,37.03,37.04,79200.0,26.4918,26.5204,26.4632,26.4704,79200.0
2011-06-24 09:45:00,37.03,37.04,36.94,36.99,95100.0,26.4632,26.4704,26.3989,26.4346,95100.0
2011-06-24 09:50:00,36.98,36.99,36.91,36.91,61700.0,26.4275,26.4346,26.3775,26.3775,61700.0
2011-06-24 09:55:00,36.92,36.98,36.91,36.96,57600.0,26.3846,26.4275,26.3775,26.4132,57600.0
2011-06-24 10:00:00,36.97,37.0,36.94,36.99,56500.0,26.4203,26.4418,26.3989,26.4346,56500.0
2011-06-24 10:05:00,36.98,36.99,36.93,36.96,61200.0,26.4275,26.4346,26.3917,26.4132,61200.0
2011-06-24 10:10:00,36.97,36.97,36.87,36.89,97500.0,26.4203,26.4203,26.3489,26.3632,97500.0
2011-06-24 10:15:00,36.89,36.95,36.88,36.91,65000.0,26.3632,26.406,26.356,26.3775,65000.0
2011-06-24 10:20:00,36.91,36.95,36.91,36.93,44500.0,26.3775,26.406,26.3775,26.3917,44500.0
2011-06-24 10:25:00,36.93,36.93,36.87,36.88,25800.0,26.3917,26.3917,26.3489,26.356,25800.0
2011-06-24 10:30:00,36.88,36.93,36.85,36.92,35600.0,26.356,26.3917,26.3346,26.3846,35600.0
2011-06-24 10:35:00,36.92,36.94,36.89,36.9,36700.0,26.3846,26.3989,26.3632,26.3703,36700.0
2011-06-24 10:40:00,36.9,36.92,36.89,36.91,70800.0,26.3703,26.3846,26.3632,26.3775,70800.0
2011-06-24 10:45:00,36.91,36.91,36.85,36.86,47900.0,26.3775,26.3775,26.3346,26.3417,47900.0
2011-06-24 10:50:00,36.87,36.91,36.85,36.9,44800.0,26.3489,26.3775,26.3346,26.3703,44800.0
2011-06-24 10:55:00,36.91,36.96,36.91,36.96,39300.0,26.3775,26.4132,26.3775,26.4132,39300.0
2011-06-24 11:00:00,36.95,37.0,36.95,36.98,61300.0,26.406,26.4418,26.406,26.4275,61300.0
2011-06-24 11:05:00,36.99,36.99,36.9,36.94,44000.0,26.4346,26.4346,26.3703,26.3989,44000.0
2011-06-24 11:10:00,36.95,36.96,36.89,36.91,38900.0,26.406,26.4132,26.3632,26.3775,38900.0
2011-06-24 11:15:00,36.91,36.97,36.9,36.97,44700.0,26.3775,26.4203,26.3703,26.4203,44700.0
2011-06-24 11:20:00,36.97,36.99,36.94,36.94,43400.0,26.4203,26.4346,26.3989,26.3989,43400.0
2011-06-24 11:25:00,36.94,36.95,36.92,36.94,70700.0,26.3989,26.406,26.3846,26.3989,70700.0
2011-06-24 11:30:00,36.93,36.94,36.91,36.93,61000.0,26.3917,26.3989,26.3775,26.3917,61000.0
2011-06-24 11:35:00,36.92,36.93,36.92,36.93,9200.0,26.3846,26.3917,26.3846,26.3917,9200.0
2011-06-24 11:40:00,36.93,36.96,36.91,36.95,106300.0,26.3917,26.4132,26.3775,26.406,106300.0
2011-06-24 11:45:00,36.95,36.96,36.93,36.94,28400.0,26.406,26.4132,26.3917,26.3989,28400.0
2011-06-24 11:50:00,36.94,36.94,36.92,36.93,22700.0,26.3989,26.3989,26.3846,26.3917,22700.0
2011-06-24 11:55:00,36.93,36.93,36.89,36.9,33000.0,26.3917,26.3917,26.3632,26.3703,33000.0
2011-06-24 12:00:00,36.89,36.93,36.89,36.93,24600.0,26.3632,26.3917,26.3632,26.3917,24600.0
2011-06-24 12:05:00,36.93,36.93,36.87,36.88,99600.0,26.3917,26.3917,26.3489,26.356,99600.0
2011-06-24 12:10:00,36.89,36.89,36.86,36.88,26200.0,26.3632,26.3632,26.3417,26.356,26200.0
2011-06-24 12:15:00,36.88,36.92,36.88,36.91,22700.0,26.356,26.3846,26.356,26.3775,22700.0
2011-06-24 12:20:00,36.91,36.94,36.91,36.92,38300.0,26.3775,26.3989,26.3775,26.3846,38300.0
2011-06-24 12:25:00,36.93,36.95,36.91,36.94,24900.0,26.3917,26.406,26.3775,26.3989,24900.0
2011-06-24 12:30:00,36.95,36.95,36.93,36.94,29400.0,26.406,26.406,26.3917,26.3989,29400.0
2011-06-24 12:35:00,36.94,36.98,36.93,36.96,35600.0,26.3989,26.4275,26.3917,26.4132,35600.0
2011-06-24 12:40:00,36.97,36.97,36.94,36.95,44300.0,26.4203,26.4203,26.3989,26.406,44300.0
2011-06-24 12:45:00,36.95,36.95,36.93,36.94,41500.0,26.406,26.406,26.3917,26.3989,41500.0
2011-06-24 12:50:00,36.94,36.96,36.92,36.94,137800.0,26.3989,26.4132,26.3846,26.3989,137800.0
2011-06-24 12:55:00,36.94,36.95,36.93,36.93,7800.0,26.3989,26.406,26.3917,26.3917,7800.0
2011-06-24 13:00:00,36.93,36.94,36.91,36.91,75000.0,26.3917,26.3989,26.3775,26.3775,75000.0
2011-06-24 13:05:00,36.92,36.94,36.88,36.94,42300.0,26.3846,26.3989,26.356,26.3989,42300.0
2011-06-24 13:10:00,36.94,36.94,36.91,36.92,28500.0,26.3989,26.3989,26.3775,26.3846,28500.0
2011-06-24 13:15:00,36.93,36.94,36.91,36.93,42000.0,26.3917,26.3989,26.3775,26.3917,42000.0
2011-06-24 13:20:00,36.93,36.93,36.9,36.91,30300.0,26.3917,26.3917,26.3703,26.3775,30300.0
2011-06-24 13:25:00,36.92,36.93,36.9,36.9,17400.0,26.3846,26.3917,26.3703,26.3703,17400.0
2011-06-24 13:30:00,36.9,36.91,36.88,36.88,22900.0,26.3703,26.3775,26.356,26.356,22900.0
2011-06-24 13:35:00,36.89,36.94,36.88,36.93,46000.0,26.3632,26.3989,26.356,26.3917,46000.0
2011-06-24 13:40:00,36.93,36.95,36.9,36.9,26200.0,26.3917,26.406,26.3703,26.3703,26200.0
2011-06-24 13:45:00,36.91,36.94,36.9,36.93,42000.0,26.3775,26.3989,26.3703,26.3917,42000.0
2011-06-24 13:50:00,36.94,36.96,36.92,36.93,23100.0,26.3989,26.4132,26.3846,26.3917,23100.0
2011-06-24 13:55:00,36.92,36.94,36.89,36.94,61900.0,26.3846,26.3989,26.3632,26.3989,61900.0
2011-06-24 14:00:00,36.95,36.96,36.9,36.91,25000.0,26.406,26.4132,26.3703,26.3775,25000.0
2011-06-24 14:05:00,36.91,36.92,36.89,36.9,35700.0,26.3775,26.3846,26.3632,26.3703,35700.0
2011-06-24 14:10:00,36.9,36.9,36.86,36.88,76400.0,26.3703,26.3703,26.3417,26.356,76400.0
2011-06-24 14:15:00,36.88,36.89,36.87,36.89,42400.0,26.356,26.3632,26.3489,26.3632,42400.0
2011-06-24 14:20:00,36.89,36.91,36.87,36.91,34400.0,26.3632,26.3775,26.3489,26.3775,34400.0
2011-06-24 14:25:00,36.9,36.91,36.87,36.89,33300.0,26.3703,26.3775,26.3489,26.3632,33300.0
2011-06-24 14:30:00,36.88,36.89,36.86,36.87,36500.0,26.356,26.3632,26.3417,26.3489,36500.0
2011-06-24 14:35:00,36.87,36.87,36.84,36.85,49200.0,26.3489,26.3489,26.3274,26.3346,49200.0
2011-06-24 14:40:00,36.84,36.89,36.84,36.89,32100.0,26.3274,26.3632,26.3274,26.3632,32100.0
2011-06-24 14:45:00,36.89,36.92,36.89,36.89,37800.0,26.3632,26.3846,26.3632,26.3632,37800.0
2011-06-24 14:50:00,36.89,36.94,36.89,36.92,27500.0,26.3632,26.3989,26.3632,26.3846,27500.0
2011-06-24 14:55:00,36.91,36.92,36.86,36.86,41600.0,26.3775,26.3846,26.3417,26.3417,41600.0
2011-06-24 15:00:00,36.87,36.89,36.86,36.87,46200.0,26.3489,26.3632,26.3417,26.3489,46200.0
2011-06-24 15:05:00,36.88,36.89,36.85,36.88,52800.0,26.356,26.3632,26.3346,26.356,52800.0
2011-06-24 15:10:00,36.87,36.88,36.84,36.87,98900.0,26.3489,26.356,26.3274,26.3489,98900.0
2011-06-24 15:15:00,36.86,36.88,36.85,36.86,67400.0,26.3417,26.356,26.3346,26.3417,67400.0
2011-06-24 15:20:00,36.85,36.86,36.82,36.83,135200.0,26.3346,26.3417,26.3131,26.3203,135200.0
2011-06-24 15:25:00,36.83,36.85,36.81,36.81,136700.0,26.3203,26.3346,26.306,26.306,136700.0
2011-06-24 15:30:00,36.82,36.85,36.81,36.85,134700.0,26.3131,26.3346,26.306,26.3346,134700.0
2011-06-24 15:35:00,36.85,36.85,36.8,36.82,111100.0,26.3346,26.3346,26.2988,26.3131,111100.0
2011-06-24 15:40:00,36.82,36.82,36.79,36.79,98500.0,26.3131,26.3131,26.2917,26.2917,98500.0
2011-06-24 15:45:00,36.8,36.8,36.73,36.78,222000.0,26.2988,26.2988,26.2488,26.2846,222000.0
2011-06-24 15:50:00,36.77,36.79,36.69,36.71,315200.0,26.2774,26.2917,26.2202,26.2345,315200.0
2011-06-24 15:55:00,36.72,36.8,36.71,36.79,419400.0,26.2417,26.2988,26.2345,26.2917,419400.0
2011-06-27 09:30:00,36.87,36.88,36.78,36.79,82200.0,26.3489,26.356,26.2846,26.2917,82200.0
2011-06-27 09:35:00,36.79,36.79,36.67,36.69,43200.0,26.2917,26.2917,26.2059,26.2202,43200.0
2011-06-27 09:40:00,36.69,36.75,36.6,36.75,66000.0,26.2202,26.2631,26.1559,26.2631,66000.0
2011-06-27 09:45:00,36.75,36.78,36.67,36.73,55900.0,26.2631,26.2846,26.2059,26.2488,55900.0
2011-06-27 09:50:00,36.73,36.78,36.71,36.75,43700.0,26.2488,26.2846,26.2345,26.2631,43700.0
2011-06-27 09:55:00,36.75,36.76,36.71,36.74,30700.0,26.2631,26.2703,26.2345,26.256,30700.0
2011-06-27 10:00:00,36.74,36.78,36.71,36.78,37500.0,26.256,26.2846,26.2345,26.2846,37500.0
2011-06-27 10:05:00,36.77,36.79,36.75,36.78,56400.0,26.2774,26.2917,26.2631,26.2846,56400.0
2011-06-27 10:10:00,36.77,36.78,36.73,36.74,28900.0,26.2774,26.2846,26.2488,26.256,28900.0
2011-06-27 10:15:00,36.74,36.78,36.72,36.78,36000.0,26.256,26.2846,26.2417,26.2846,36000.0
2011-06-27 10:20:00,36.78,36.8,36.75,36.8,31100.0,26.2846,26.2988,26.2631,26.2988,31100.0
2011-06-27 10:25:00,36.79,36.87,36.79,36.85,72300.0,26.2917,26.3489,26.2917,26.3346,72300.0
2011-06-27 10:30:00,36.84,36.86,36.81,36.82,32300.0,26.3274,26.3417,26.306,26.3131,32300.0
2011-06-27 10:35:00,36.82,36.83,36.78,36.8,59800.0,26.3131,26.3203,26.2846,26.2988,59800.0
2011-06-27 10:40:00,36.8,36.88,36.79,36.88,46800.0,26.2988,26.356,26.2917,26.356,46800.0
2011-06-27 10:45:00,36.89,36.9,36.87,36.87,19600.0,26.3632,26.3703,26.3489,26.3489,19600.0
2011-06-27 10:50:00,36.88,36.9,36.86,36.87,39300.0,26.356,26.3703,26.3417,26.3489,39300.0
2011-06-27 10:55:00,36.86,36.88,36.85,36.86,19800.0,26.3417,26.356,26.3346,26.3417,19800.0
2011-06-27 11:00:00,36.86,36.9,36.84,36.89,42400.0,26.3417,26.3703,26.3274,26.3632,42400.0
2011-06-27 11:05:00,36.9,36.9,36.85,36.86,31200.0,26.3703,26.3703,26.3346,26.3417,31200.0
2011-06-27 11:10:00,36.86,36.86,36.84,36.84,27100.0,26.3417,26.3417,26.3274,26.3274,27100.0
2011-06-27 11:15:00,36.85,36.85,36.78,36.79,43200.0,26.3346,26.3346,26.2846,26.2917,43200.0
2011-06-27 11:20:00,36.79,36.8,36.78,36.79,39900.0,26.2917,26.2988,26.2846,26.2917,39900.0
2011-06-27 11:25:00,36.8,36.8,36.77,36.79,28800.0,26.2988,26.2988,26.2774,26.2917,28800.0
2011-06-27 11:30:00,36.79,36.84,36.78,36.84,60600.0,26.2917,26.3274,26.2846,26.3274,60600.0
2011-06-27 11:35:00,36.84,36.85,36.83,36.85,35900.0,26.3274,26.3346,26.3203,26.3346,35900.0
2011-06-27 11:40:00,36.85,36.85,36.81,36.82,28000.0,26.3346,26.3346,26.306,26.3131,28000.0
2011-06-27 11:45:00,36.82,36.85,36.81,36.85,40200.0,26.3131,26.3346,26.306,26.3346,40200.0
2011-06-27 11:50:00,36.85,36.88,36.84,36.85,45400.0,26.3346,26.356,26.3274,26.3346,45400.0
2011-06-27 11:55:00,36.86,36.86,36.84,36.85,15100.0,26.3417,26.3417,26.3274,26.3346,15100.0
2011-06-27 12:00:00,36.86,36.88,36.85,36.85,37600.0,26.3417,26.356,26.3346,26.3346,37600.0
2011-06-27 12:05:00,36.85,36.88,36.85,36.87,28500.0,26.3346,26.356,26.3346,26.3489,28500.0
2011-06-27 12:10:00,36.87,36.87,36.85,36.85,22100.0,26.3489,26.3489,26.3346,26.3346,22100.0
2011-06-27 12:15:00,36.85,36.86,36.83,36.83,42800.0,26.3346,26.3417,26.3203,26.3203,42800.0
2011-06-27 12:20:00,36.84,36.85,36.84,36.85,14800.0,26.3274,26.3346,26.3274,26.3346,14800.0
2011-06-27 12:25:00,36.85,36.86,36.84,36.84,36400.0,26.3346,26.3417,26.3274,26.3274,36400.0
2011-06-27 12:30:00,36.85,36.85,36.8,36.81,45500.0,26.3346,26.3346,26.2988,26.306,45500.0
2011-06-27 12:35:00,36.81,36.83,36.8,36.81,58500.0,26.306,26.3203,26.2988,26.306,58500.0
2011-06-27 12:40:00,36.81,36.85,36.8,36.84,21900.0,26.306,26.3346,26.2988,26.3274,21900.0
2011-06-27 12:45:00,36.85,36.85,36.81,36.82,35400.0,26.3346,26.3346,26.306,26.3131,35400.0
2011-06-27 12:50:00,36.81,36.83,36.8,36.8,25400.0,26.306,26.3203,26.2988,26.2988,25400.0
2011-06-27 12:55:00,36.81,36.83,36.79,36.83,36100.0,26.306,26.3203,26.2917,26.3203,36100.0
2011-06-27 13:00:00,36.83,36.86,36.82,36.84,35400.0,26.3203,26.3417,26.3131,26.3274,35400.0
2011-06-27 13:05:00,36.84,36.85,36.83,36.84,16800.0,26.3274,26.3346,26.3203,26.3274,16800.0
2011-06-27 13:10:00,36.83,36.84,36.82,36.84,14600.0,26.3203,26.3274,26.3131,26.3274,14600.0
2011-06-27 13:15:00,36.84,36.86,36.83,36.85,19800.0,26.3274,26.3417,26.3203,26.3346,19800.0
2011-06-27 13:20:00,36.85,36.86,36.83,36.85,34500.0,26.3346,26.3417,26.3203,26.3346,34500.0
2011-06-27 13:25:00,36.86,36.86,36.82,36.84,39800.0,26.3417,26.3417,26.3131,26.3274,39800.0
2011-06-27 13:30:00,36.84,36.85,36.83,36.85,42900.0,26.3274,26.3346,26.3203,26.3346,42900.0
2011-06-27 13:35:00,36.84,36.86,36.83,36.84,25000.0,26.3274,26.3417,26.3203,26.3274,25000.0
2011-06-27 13:40:00,36.84,36.85,36.82,36.84,22800.0,26.3274,26.3346,26.3131,26.3274,22800.0
2011-06-27 13:45:00,36.84,36.86,36.84,36.85,32100.0,26.3274,26.3417,26.3274,26.3346,32100.0
2011-06-27 13:50:00,36.85,36.93,36.84,36.93,100600.0,26.3346,26.3917,26.3274,26.3917,100600.0
2011-06-27 13:55:00,36.92,36.93,36.9,36.92,52600.0,26.3846,26.3917,26.3703,26.3846,52600.0
2011-06-27 14:00:00,36.92,37.01,36.92,37.01,134000.0,26.3846,26.4489,26.3846,26.4489,134000.0
2011-06-27 14:05:00,37.01,37.01,36.97,37.0,76500.0,26.4489,26.4489,26.4203,26.4418,76500.0
2011-06-27 14:10:00,37.0,37.02,36.98,36.99,89700.0,26.4418,26.4561,26.4275,26.4346,89700.0
2011-06-27 14:15:00,37.0,37.0,36.97,36.99,47600.0,26.4418,26.4418,26.4203,26.4346,47600.0
2011-06-27 14:20:00,36.98,36.99,36.97,36.97,19300.0,26.4275,26.4346,26.4203,26.4203,19300.0
2011-06-27 14:25:00,36.97,36.98,36.95,36.96,54900.0,26.4203,26.4275,26.406,26.4132,54900.0
2011-06-27 14:30:00,36.96,36.96,36.93,36.94,36500.0,26.4132,26.4132,26.3917,26.3989,36500.0
2011-06-27 14:35:00,36.93,36.94,36.91,36.92,18600.0,26.3917,26.3989,26.3775,26.3846,18600.0
2011-06-27 14:40:00,36.92,36.94,36.9,36.91,36800.0,26.3846,26.3989,26.3703,26.3775,36800.0
2011-06-27 14:45:00,36.9,36.94,36.9,36.94,39100.0,26.3703,26.3989,26.3703,26.3989,39100.0
2011-06-27 14:50:00,36.94,36.95,36.93,36.94,18100.0,26.3989,26.406,26.3917,26.3989,18100.0
2011-06-27 14:55:00,36.93,36.94,36.92,36.93,13400.0,26.3917,26.3989,26.3846,26.3917,13400.0
2011-06-27 15:00:00,36.92,36.93,36.92,36.92,16300.0,26.3846,26.3917,26.3846,26.3846,16300.0
2011-06-27 15:05:00,36.92,36.93,36.89,36.89,21700.0,26.3846,26.3917,26.3632,26.3632,21700.0
2011-06-27 15:10:00,36.9,36.9,36.87,36.9,35100.0,26.3703,26.3703,26.3489,26.3703,35100.0
2011-06-27 15:15:00,36.9,36.9,36.87,36.88,33800.0,26.3703,26.3703,26.3489,26.356,33800.0
2011-06-27 15:20:00,36.88,36.91,36.87,36.89,86700.0,26.356,26.3775,26.3489,26.3632,86700.0
2011-06-27 15:25:00,36.9,36.92,36.88,36.89,51700.0,26.3703,26.3846,26.356,26.3632,51700.0
2011-06-27 15:30:00,36.88,36.89,36.84,36.85,198900.0,26.356,26.3632,26.3274,26.3346,198900.0
2011-06-27 15:35:00,36.85,36.87,36.84,36.85,57200.0,26.3346,26.3489,26.3274,26.3346,57200.0
2011-06-27 15:40:00,36.85,36.87,36.82,36.85,119100.0,26.3346,26.3489,26.3131,26.3346,119100.0
2011-06-27 15:45:00,36.85,36.85,36.81,36.84,136100.0,26.3346,26.3346,26.306,26.3274,136100.0
2011-06-27 15:50:00,36.83,36.84,36.81,36.83,139300.0,26.3203,26.3274,26.306,26.3203,139300.0
2011-06-27 15:55:00,36.82,36.83,36.79,36.81,289700.0,26.3131,26.3203,26.2917,26.306,289700.0
2011-06-28 09:30:00,36.98,37.0,36.9,36.95,117600.0,26.4275,26.4418,26.3703,26.406,117600.0
2011-06-28 09:35:00,36.95,36.98,36.87,36.91,79900.0,26.406,26.4275,26.3489,26.3775,79900.0
2011-06-28 09:40:00,36.91,37.05,36.88,37.04,87800.0,26.3775,26.4775,26.356,26.4704,87800.0
2011-06-28 09:45:00,37.04,37.05,37.01,37.04,54100.0,26.4704,26.4775,26.4489,26.4704,54100.0
2011-06-28 09:50:00,37.05,37.08,37.02,37.06,54100.0,26.4775,26.4989,26.4561,26.4847,54100.0
2011-06-28 09:55:00,37.05,37.06,37.02,37.03,44000.0,26.4775,26.4847,26.4561,26.4632,44000.0
2011-06-28 10:00:00,37.03,37.1,37.01,37.09,73800.0,26.4632,26.5132,26.4489,26.5061,73800.0
2011-06-28 10:05:00,37.08,37.1,37.06,37.09,105000.0,26.4989,26.5132,26.4847,26.5061,105000.0
2011-06-28 10:10:00,37.09,37.1,37.05,37.06,94500.0,26.5061,26.5132,26.4775,26.4847,94500.0
2011-06-28 10:15:00,37.06,37.07,37.04,37.05,84100.0,26.4847,26.4918,26.4704,26.4775,84100.0
2011-06-28 10:20:00,37.05,37.08,37.04,37.08,23400.0,26.4775,26.4989,26.4704,26.4989,23400.0
2011-06-28 10:25:00,37.07,37.15,37.07,37.15,91000.0,26.4918,26.549,26.4918,26.549,91000.0
2011-06-28 10:30:00,37.15,37.23,37.15,37.19,150300.0,26.549,26.6061,26.549,26.5776,150300.0
2011-06-28 10:35:00,37.19,37.23,37.19,37.22,43100.0,26.5776,26.6061,26.5776,26.599,43100.0
2011-06-28 10:40:00,37.22,37.22,37.2,37.21,21100.0,26.599,26.599,26.5847,26.5918,21100.0
2011-06-28 10:45:00,37.21,37.21,37.19,37.19,24800.0,26.5918,26.5918,26.5776,26.5776,24800.0
2011-06-28 10:50:00,37.2,37.2,37.17,37.2,34000.0,26.5847,26.5847,26.5633,26.5847,34000.0
2011-06-28 10:55:00,37.2,37.22,37.19,37.21,54900.0,26.5847,26.599,26.5776,26.5918,54900.0
2011-06-28 11:00:00,37.2,37.2,37.16,37.18,47100.0,26.5847,26.5847,26.5561,26.5704,47100.0
2011-06-28 11:05:00,37.17,37.24,37.17,37.23,86400.0,26.5633,26.6133,26.5633,26.6061,86400.0
2011-06-28 11:10:00,37.23,37.29,37.23,37.29,226900.0,26.6061,26.649,26.6061,26.649,226900.0
2011-06-28 11:15:00,37.29,37.33,37.24,37.25,216600.0,26.649,26.6776,26.6133,26.6204,216600.0
2011-06-28 11:20:00,37.26,37.27,37.22,37.22,129400.0,26.6276,26.6347,26.599,26.599,129400.0
2011-06-28 11:25:00,37.23,37.27,37.2,37.27,190900.0,26.6061,26.6347,26.5847,26.6347,190900.0
2011-06-28 11:30:00,37.27,37.28,37.24,37.26,169300.0,26.6347,26.6419,26.6133,26.6276,169300.0
2011-06-28 11:35:00,37.26,37.26,37.25,37.25,38100.0,26.6276,26.6276,26.6204,26.6204,38100.0
2011-06-28 11:40:00,37.25,37.26,37.25,37.26,29600.0,26.6204,26.6276,26.6204,26.6276,29600.0
2011-06-28 11:45:00,37.25,37.27,37.25,37.26,144100.0,26.6204,26.6347,26.6204,26.6276,144100.0
2011-06-28 11:50:00,37.26,37.27,37.24,37.25,165200.0,26.6276,26.6347,26.6133,26.6204,165200.0
2011-06-28 11:55:00,37.24,37.29,37.22,37.27,88700.0,26.6133,26.649,26.599,26.6347,88700.0
2011-06-28 12:00:00,37.27,37.31,37.25,37.29,34600.0,26.6347,26.6633,26.6204,26.649,34600.0
2011-06-28 12:05:00,37.29,37.32,37.28,37.32,41900.0,26.649,26.6705,26.6419,26.6705,41900.0
2011-06-28 12:10:00,37.32,37.33,37.3,37.31,26300.0,26.6705,26.6776,26.6562,26.6633,26300.0
2011-06-28 12:15:00,37.32,37.36,37.32,37.34,35500.0,26.6705,26.699,26.6705,26.6848,35500.0
2011-06-28 12:20:00,37.34,37.34,37.32,37.32,18900.0,26.6848,26.6848,26.6705,26.6705,18900.0
2011-06-28 12:25:00,37.33,37.34,37.3,37.32,48200.0,26.6776,26.6848,26.6562,26.6705,48200.0
2011-06-28 12:30:00,37.32,37.34,37.3,37.33,37900.0,26.6705,26.6848,26.6562,26.6776,37900.0
2011-06-28 12:35:00,37.33,37.36,37.32,37.35,29400.0,26.6776,26.699,26.6705,26.6919,29400.0
2011-06-28 12:40:00,37.36,37.36,37.31,37.32,18700.0,26.699,26.699,26.6633,26.6705,18700.0
2011-06-28 12:45:00,37.32,37.32,37.29,37.29,30000.0,26.6705,26.6705,26.649,26.649,30000.0
2011-06-28 12:50:00,37.29,37.3,37.26,37.27,21600.0,26.649,26.6562,26.6276,26.6347,21600.0
2011-06-28 12:55:00,37.27,37.28,37.26,37.28,28900.0,26.6347,26.6419,26.6276,26.6419,28900.0
2011-06-28 13:00:00,37.28,37.32,37.26,37.32,39000.0,26.6419,26.6705,26.6276,26.6705,39000.0
2011-06-28 13:05:00,37.32,37.33,37.3,37.31,34500.0,26.6705,26.6776,26.6562,26.6633,34500.0
2011-06-28 13:10:00,37.31,37.31,37.27,37.27,38000.0,26.6633,26.6633,26.6347,26.6347,38000.0
2011-06-28 13:15:00,37.28,37.28,37.25,37.28,25900.0,26.6419,26.6419,26.6204,26.6419,25900.0
2011-06-28 13:20:00,37.29,37.29,37.26,37.27,35300.0,26.649,26.649,26.6276,26.6347,35300.0
2011-06-28 13:25:00,37.27,37.29,37.27,37.29,16900.0,26.6347,26.649,26.6347,26.649,16900.0
2011-06-28 13:30:00,37.29,37.29,37.25,37.26,17500.0,26.649,26.649,26.6204,26.6276,17500.0
2011-06-28 13:35:00,37.27,37.3,37.26,37.29,19800.0,26.6347,26.6562,26.6276,26.649,19800.0
2011-06-28 13:40:00,37.29,37.3,37.26,37.28,20600.0,26.649,26.6562,26.6276,26.6419,20600.0
2011-06-28 13:45:00,37.27,37.3,37.27,37.3,22800.0,26.6347,26.6562,26.6347,26.6562,22800.0
2011-06-28 13:50:00,37.3,37.3,37.29,37.3,5700.0,26.6562,26.6562,26.649,26.6562,5700.0
2011-06-28 13:55:00,37.3,37.3,37.29,37.3,19600.0,26.6562,26.6562,26.649,26.6562,19600.0
2011-06-28 14:00:00,37.29,37.3,37.29,37.3,17100.0,26.649,26.6562,26.649,26.6562,17100.0
2011-06-28 14:05:00,37.3,37.3,37.27,37.29,63800.0,26.6562,26.6562,26.6347,26.649,63800.0
2011-06-28 14:10:00,37.29,37.29,37.27,37.27,23500.0,26.649,26.649,26.6347,26.6347,23500.0
2011-06-28 14:15:00,37.28,37.29,37.27,37.28,29100.0,26.6419,26.649,26.6347,26.6419,29100.0
2011-06-28 14:20:00,37.29,37.29,37.27,37.28,21700.0,26.649,26.649,26.6347,26.6419,21700.0
2011-06-28 14:25:00,37.27,37.29,37.27,37.29,30000.0,26.6347,26.649,26.6347,26.649,30000.0
2011-06-28 14:30:00,37.29,37.3,37.29,37.3,37300.0,26.649,26.6562,26.649,26.6562,37300.0
2011-06-28 14:35:00,37.3,37.35,37.29,37.34,66400.0,26.6562,26.6919,26.649,26.6848,66400.0
2011-06-28 14:40:00,37.34,37.34,37.32,37.33,38000.0,26.6848,26.6848,26.6705,26.6776,38000.0
2011-06-28 14:45:00,37.32,37.36,37.32,37.34,98500.0,26.6705,26.699,26.6705,26.6848,98500.0
2011-06-28 14:50:00,37.34,37.35,37.3,37.33,41400.0,26.6848,26.6919,26.6562,26.6776,41400.0
2011-06-28 14:55:00,37.32,37.36,37.32,37.32,126600.0,26.6705,26.699,26.6705,26.6705,126600.0
2011-06-28 15:00:00,37.33,37.33,37.32,37.33,90000.0,26.6776,26.6776,26.6705,26.6776,90000.0
2011-06-28 15:05:00,37.33,37.33,37.3,37.31,74900.0,26.6776,26.6776,26.6562,26.6633,74900.0
2011-06-28 15:10:00,37.31,37.32,37.28,37.29,137800.0,26.6633,26.6705,26.6419,26.649,137800.0
2011-06-28 15:15:00,37.29,37.3,37.28,37.29,158200.0,26.649,26.6562,26.6419,26.649,158200.0
2011-06-28 15:20:00,37.29,37.34,37.29,37.32,82200.0,26.649,26.6848,26.649,26.6705,82200.0
2011-06-28 15:25:00,37.32,37.32,37.29,37.3,39400.0,26.6705,26.6705,26.649,26.6562,39400.0
2011-06-28 15:30:00,37.31,37.32,37.3,37.3,96300.0,26.6633,26.6705,26.6562,26.6562,96300.0
2011-06-28 15:35:00,37.3,37.33,37.3,37.32,67800.0,26.6562,26.6776,26.6562,26.6705,67800.0
2011-06-28 15:40:00,37.33,37.33,37.3,37.31,48500.0,26.6776,26.6776,26.6562,26.6633,48500.0
2011-06-28 15:45:00,37.3,37.33,37.29,37.3,139600.0,26.6562,26.6776,26.649,26.6562,139600.0
2011-06-28 15:50:00,37.31,37.31,37.3,37.3,88900.0,26.6633,26.6633,26.6562,26.6562,88900.0
2011-06-28 15:55:00,37.3,37.35,37.3,37.34,355900.0,26.6562,26.6919,26.6562,26.6848,355900.0
2011-06-29 09:30:00,37.53,37.53,37.47,37.48,153500.0,26.8205,26.8205,26.7777,26.7848,153500.0
2011-06-29 09:35:00,37.5,37.51,37.41,37.41,50100.0,26.7991,26.8062,26.7348,26.7348,50100.0
2011-06-29 09:40:00,37.41,37.47,37.35,37.36,62500.0,26.7348,26.7777,26.6919,26.699,62500.0
2011-06-29 09:45:00,37.36,37.45,37.36,37.37,234600.0,26.699,26.7634,26.699,26.7062,234600.0
2011-06-29 09:50:00,37.37,37.42,37.36,37.42,72000.0,26.7062,26.7419,26.699,26.7419,72000.0
2011-06-29 09:55:00,37.42,37.42,37.38,37.38,55400.0,26.7419,26.7419,26.7133,26.7133,55400.0
2011-06-29 10:00:00,37.38,37.43,37.31,37.35,114100.0,26.7133,26.7491,26.6633,26.6919,114100.0
2011-06-29 10:05:00,37.36,37.36,37.3,37.31,56700.0,26.699,26.699,26.6562,26.6633,56700.0
2011-06-29 10:10:00,37.3,37.34,37.3,37.34,40900.0,26.6562,26.6848,26.6562,26.6848,40900.0
2011-06-29 10:15:00,37.34,37.36,37.33,37.34,50500.0,26.6848,26.699,26.6776,26.6848,50500.0
2011-06-29 10:20:00,37.34,37.36,37.3,37.3,71800.0,26.6848,26.699,26.6562,26.6562,71800.0
2011-06-29 10:25:00,37.3,37.31,37.24,37.25,173900.0,26.6562,26.6633,26.6133,26.6204,173900.0
2011-06-29 10:30:00,37.25,37.29,37.23,37.28,114400.0,26.6204,26.649,26.6061,26.6419,114400.0
2011-06-29 10:35:00,37.27,37.28,37.24,37.26,60000.0,26.6347,26.6419,26.6133,26.6276,60000.0
2011-06-29 10:40:00,37.26,37.3,37.26,37.29,50700.0,26.6276,26.6562,26.6276,26.649,50700.0
2011-06-29 10:45:00,37.29,37.29,37.23,37.24,25500.0,26.649,26.649,26.6061,26.6133,25500.0
2011-06-29 10:50:00,37.23,37.29,37.23,37.24,124200.0,26.6061,26.649,26.6061,26.6133,124200.0
2011-06-29 10:55:00,37.24,37.27,37.23,37.25,131600.0,26.6133,26.6347,26.6061,26.6204,131600.0
2011-06-29 11:00:00,37.26,37.26,37.21,37.22,143500.0,26.6276,26.6276,26.5918,26.599,143500.0
2011-06-29 11:05:00,37.22,37.25,37.19,37.24,177400.0,26.599,26.6204,26.5776,26.6133,177400.0
2011-06-29 11:10:00,37.24,37.25,37.22,37.23,49500.0,26.6133,26.6204,26.599,26.6061,49500.0
2011-06-29 11:15:00,37.24,37.26,37.23,37.25,46100.0,26.6133,26.6276,26.6061,26.6204,46100.0
2011-06-29 11:20:00,37.24,37.26,37.22,37.25,43700.0,26.6133,26.6276,26.599,26.6204,43700.0
2011-06-29 11:25:00,37.24,37.24,37.22,37.23,35000.0,26.6133,26.6133,26.599,26.6061,35000.0
2011-06-29 11:30:00,37.23,37.26,37.23,37.25,53300.0,26.6061,26.6276,26.6061,26.6204,53300.0
2011-06-29 11:35:00,37.25,37.25,37.23,37.24,33500.0,26.6204,26.6204,26.6061,26.6133,33500.0
2011-06-29 11:40:00,37.24,37.24,37.23,37.24,4700.0,26.6133,26.6133,26.6061,26.6133,4700.0
2011-06-29 11:45:00,37.24,37.24,37.22,37.22,21800.0,26.6133,26.6133,26.599,26.599,21800.0
2011-06-29 11:50:00,37.22,37.23,37.19,37.2,62300.0,26.599,26.6061,26.5776,26.5847,62300.0
2011-06-29 11:55:00,37.2,37.23,37.19,37.23,57700.0,26.5847,26.6061,26.5776,26.6061,57700.0
2011-06-29 12:00:00,37.24,37.26,37.23,37.25,55200.0,26.6133,26.6276,26.6061,26.6204,55200.0
2011-06-29 12:05:00,37.25,37.27,37.24,37.26,32000.0,26.6204,26.6347,26.6133,26.6276,32000.0
2011-06-29 12:10:00,37.25,37.26,37.23,37.23,25100.0,26.6204,26.6276,26.6061,26.6061,25100.0
2011-06-29 12:15:00,37.23,37.23,37.2,37.2,33400.0,26.6061,26.6061,26.5847,26.5847,33400.0
2011-06-29 12:20:00,37.2,37.22,37.18,37.22,33100.0,26.5847,26.599,26.5704,26.599,33100.0
2011-06-29 12:25:00,37.22,37.25,37.21,37.22,20700.0,26.599,26.6204,26.5918,26.599,20700.0
2011-06-29 12:30:00,37.22,37.25,37.22,37.23,34100.0,26.599,26.6204,26.599,26.6061,34100.0
2011-06-29 12:35:00,37.23,37.23,37.2,37.21,37100.0,26.6061,26.6061,26.5847,26.5918,37100.0
2011-06-29 12:40:00,37.22,37.23,37.2,37.23,16900.0,26.599,26.6061,26.5847,26.6061,16900.0
2011-06-29 12:45:00,37.22,37.25,37.22,37.23,47400.0,26.599,26.6204,26.599,26.6061,47400.0
2011-06-29 12:50:00,37.23,37.23,37.22,37.23,7700.0,26.6061,26.6061,26.599,26.6061,7700.0
2011-06-29 12:55:00,37.23,37.23,37.2,37.21,53000.0,26.6061,26.6061,26.5847,26.5918,53000.0
2011-06-29 13:00:00,37.21,37.22,37.2,37.21,44700.0,26.5918,26.599,26.5847,26.5918,44700.0
2011-06-29 13:05:00,37.21,37.23,37.2,37.21,71600.0,26.5918,26.6061,26.5847,26.5918,71600.0
2011-06-29 13:10:00,37.21,37.25,37.21,37.25,53600.0,26.5918,26.6204,26.5918,26.6204,53600.0
2011-06-29 13:15:00,37.25,37.27,37.25,37.25,34800.0,26.6204,26.6347,26.6204,26.6204,34800.0
2011-06-29 13:20:00,37.24,37.26,37.23,37.25,31600.0,26.6133,26.6276,26.6061,26.6204,31600.0
2011-06-29 13:25:00,37.24,37.25,37.2,37.22,48200.0,26.6133,26.6204,26.5847,26.599,48200.0
2011-06-29 13:30:00,37.22,37.23,37.21,37.21,51300.0,26.599,26.6061,26.5918,26.5918,51300.0
2011-06-29 13:35:00,37.22,37.22,37.2,37.21,33900.0,26.599,26.599,26.5847,26.5918,33900.0
2011-06-29 13:40:00,37.21,37.22,37.21,37.22,13600.0,26.5918,26.599,26.5918,26.599,13600.0
2011-06-29 13:45:00,37.22,37.22,37.21,37.21,15800.0,26.599,26.599,26.5918,26.5918,15800.0
2011-06-29 13:50:00,37.21,37.22,37.16,37.16,84600.0,26.5918,26.599,26.5561,26.5561,84600.0
2011-06-29 13:55:00,37.16,37.17,37.15,37.16,33200.0,26.5561,26.5633,26.549,26.5561,33200.0
2011-06-29 14:00:00,37.16,37.19,37.15,37.18,52400.0,26.5561,26.5776,26.549,26.5704,52400.0
2011-06-29 14:05:00,37.18,37.19,37.16,37.17,58800.0,26.5704,26.5776,26.5561,26.5633,58800.0
2011-06-29 14:10:00,37.17,37.18,37.16,37.16,33900.0,26.5633,26.5704,26.5561,26.5561,33900.0
2011-06-29 14:15:00,37.16,37.18,37.15,37.18,42400.0,26.5561,26.5704,26.549,26.5704,42400.0
2011-06-29 14:20:00,37.17,37.18,37.14,37.16,97900.0,26.5633,26.5704,26.5418,26.5561,97900.0
2011-06-29 14:25:00,37.16,37.18,37.14,37.17,62200.0,26.5561,26.5704,26.5418,26.5633,62200.0
2011-06-29 14:30:00,37.17,37.19,37.16,37.19,33000.0,26.5633,26.5776,26.5561,26.5776,33000.0
2011-06-29 14:35:00,37.19,37.22,37.18,37.21,39800.0,26.5776,26.599,26.5704,26.5918,39800.0
2011-06-29 14:40:00,37.2,37.21,37.18,37.21,66200.0,26.5847,26.5918,26.5704,26.5918,66200.0
2011-06-29 14:45:00,37.21,37.27,37.21,37.25,76400.0,26.5918,26.6347,26.5918,26.6204,76400.0
2011-06-29 14:50:00,37.25,37.29,37.24,37.27,49000.0,26.6204,26.649,26.6133,26.6347,49000.0
2011-06-29 14:55:00,37.27,37.3,37.26,37.3,50200.0,26.6347,26.6562,26.6276,26.6562,50200.0
2011-06-29 15:00:00,37.3,37.34,37.3,37.33,61800.0,26.6562,26.6848,26.6562,26.6776,61800.0
2011-06-29 15:05:00,37.33,37.34,37.32,37.32,27200.0,26.6776,26.6848,26.6705,26.6705,27200.0
2011-06-29 15:10:00,37.32,37.36,37.32,37.34,85900.0,26.6705,26.699,26.6705,26.6848,85900.0
2011-06-29 15:15:00,37.34,37.35,37.32,37.34,65000.0,26.6848,26.6919,26.6705,26.6848,65000.0
2011-06-29 15:20:00,37.34,37.36,37.32,37.36,48400.0,26.6848,26.699,26.6705,26.699,48400.0
2011-06-29 15:25:00,37.36,37.39,37.35,37.35,83500.0,26.699,26.7205,26.6919,26.6919,83500.0
2011-06-29 15:30:00,37.35,37.36,37.31,37.31,106500.0,26.6919,26.699,26.6633,26.6633,106500.0
2011-06-29 15:35:00,37.3,37.33,37.3,37.33,62600.0,26.6562,26.6776,26.6562,26.6776,62600.0
2011-06-29 15:40:00,37.33,37.33,37.29,37.29,64800.0,26.6776,26.6776,26.649,26.649,64800.0
2011-06-29 15:45:00,37.29,37.33,37.26,37.29,208300.0,26.649,26.6776,26.6276,26.649,208300.0
2011-06-29 15:50:00,37.29,37.35,37.29,37.32,206200.0,26.649,26.6919,26.649,26.6705,206200.0
2011-06-29 15:55:00,37.32,37.33,37.27,37.29,256500.0,26.6705,26.6776,26.6347,26.649,256500.0
2011-06-30 09:30:00,37.46,37.5,37.34,37.35,153600.0,26.7705,26.7991,26.6848,26.6919,153600.0
2011-06-30 09:35:00,37.35,37.47,37.34,37.45,107300.0,26.6919,26.7777,26.6848,26.7634,107300.0
2011-06-30 09:40:00,37.45,37.49,37.38,37.41,271900.0,26.7634,26.7919,26.7133,26.7348,271900.0
2011-06-30 09:45:00,37.4,37.59,37.4,37.54,303000.0,26.7276,26.8634,26.7276,26.8277,303000.0
2011-06-30 09:50:00,37.54,37.58,37.5,37.52,139700.0,26.8277,26.8563,26.7991,26.8134,139700.0
2011-06-30 09:55:00,37.52,37.53,37.38,37.41,101600.0,26.8134,26.8205,26.7133,26.7348,101600.0
2011-06-30 10:00:00,37.41,37.49,37.4,37.49,120300.0,26.7348,26.7919,26.7276,26.7919,120300.0
2011-06-30 10:05:00,37.49,37.5,37.44,37.44,232400.0,26.7919,26.7991,26.7562,26.7562,232400.0
2011-06-30 10:10:00,37.44,37.45,37.35,37.36,108500.0,26.7562,26.7634,26.6919,26.699,108500.0
2011-06-30 10:15:00,37.35,37.36,37.3,37.31,66800.0,26.6919,26.699,26.6562,26.6633,66800.0
2011-06-30 10:20:00,37.31,37.32,37.3,37.32,89400.0,26.6633,26.6705,26.6562,26.6705,89400.0
2011-06-30 10:25:00,37.32,37.34,37.3,37.31,113000.0,26.6705,26.6848,26.6562,26.6633,113000.0
2011-06-30 10:30:00,37.3,37.31,37.28,37.28,62800.0,26.6562,26.6633,26.6419,26.6419,62800.0
2011-06-30 10:35:00,37.29,37.31,37.26,37.26,99400.0,26.649,26.6633,26.6276,26.6276,99400.0
2011-06-30 10:40:00,37.27,37.27,37.18,37.22,301100.0,26.6347,26.6347,26.5704,26.599,301100.0
2011-06-30 10:45:00,37.22,37.26,37.22,37.26,65300.0,26.599,26.6276,26.599,26.6276,65300.0
2011-06-30 10:50:00,37.25,37.28,37.24,37.24,83400.0,26.6204,26.6419,26.6133,26.6133,83400.0
2011-06-30 10:55:00,37.24,37.25,37.19,37.25,130700.0,26.6133,26.6204,26.5776,26.6204,130700.0
2011-06-30 11:00:00,37.24,37.28,37.24,37.28,60300.0,26.6133,26.6419,26.6133,26.6419,60300.0
2011-06-30 11:05:00,37.29,37.32,37.29,37.3,239400.0,26.649,26.6705,26.649,26.6562,239400.0
2011-06-30 11:10:00,37.3,37.34,37.3,37.3,65700.0,26.6562,26.6848,26.6562,26.6562,65700.0
2011-06-30 11:15:00,37.3,37.36,37.3,37.33,51800.0,26.6562,26.699,26.6562,26.6776,51800.0
2011-06-30 11:20:00,37.33,37.37,37.31,37.37,96800.0,26.6776,26.7062,26.6633,26.7062,96800.0
2011-06-30 11:25:00,37.37,37.4,37.37,37.39,53100.0,26.7062,26.7276,26.7062,26.7205,53100.0
2011-06-30 11:30:00,37.39,37.4,37.37,37.39,73500.0,26.7205,26.7276,26.7062,26.7205,73500.0
2011-06-30 11:35:00,37.38,37.43,37.38,37.41,101300.0,26.7133,26.7491,26.7133,26.7348,101300.0
2011-06-30 11:40:00,37.41,37.45,37.41,37.44,56700.0,26.7348,26.7634,26.7348,26.7562,56700.0
2011-06-30 11:45:00,37.44,37.47,37.43,37.44,80000.0,26.7562,26.7777,26.7491,26.7562,80000.0
2011-06-30 11:50:00,37.44,37.46,37.41,37.44,47900.0,26.7562,26.7705,26.7348,26.7562,47900.0
2011-06-30 11:55:00,37.44,37.47,37.43,37.43,33600.0,26.7562,26.7777,26.7491,26.7491,33600.0
2011-06-30 12:00:00,37.43,37.44,37.43,37.43,13000.0,26.7491,26.7562,26.7491,26.7491,13000.0
2011-06-30 12:05:00,37.43,37.44,37.39,37.4,29500.0,26.7491,26.7562,26.7205,26.7276,29500.0
2011-06-30 12:10:00,37.41,37.41,37.38,37.38,14100.0,26.7348,26.7348,26.7133,26.7133,14100.0
2011-06-30 12:15:00,37.38,37.4,37.35,37.39,59600.0,26.7133,26.7276,26.6919,26.7205,59600.0
2011-06-30 12:20:00,37.4,37.4,37.38,37.4,28600.0,26.7276,26.7276,26.7133,26.7276,28600.0
2011-06-30 12:25:00,37.4,37.46,37.39,37.45,55900.0,26.7276,26.7705,26.7205,26.7634,55900.0
2011-06-30 12:30:00,37.45,37.46,37.43,37.46,98100.0,26.7634,26.7705,26.7491,26.7705,98100.0
2011-06-30 12:35:00,37.45,37.46,37.44,37.44,53200.0,26.7634,26.7705,26.7562,26.7562,53200.0
2011-06-30 12:40:00,37.45,37.46,37.44,37.46,60600.0,26.7634,26.7705,26.7562,26.7705,60600.0
2011-06-30 12:45:00,37.46,37.49,37.45,37.48,43300.0,26.7705,26.7919,26.7634,26.7848,43300.0
2011-06-30 12:50:00,37.48,37.52,37.48,37.52,88100.0,26.7848,26.8134,26.7848,26.8134,88100.0
2011-06-30 12:55:00,37.51,37.52,37.5,37.5,37600.0,26.8062,26.8134,26.7991,26.7991,37600.0
2011-06-30 13:00:00,37.51,37.53,37.5,37.52,49500.0,26.8062,26.8205,26.7991,26.8134,49500.0
2011-06-30 13:05:00,37.53,37.54,37.52,37.54,58500.0,26.8205,26.8277,26.8134,26.8277,58500.0
2011-06-30 13:10:00,37.54,37.55,37.53,37.54,34700.0,26.8277,26.8348,26.8205,26.8277,34700.0
2011-06-30 13:15:00,37.53,37.54,37.51,37.52,69000.0,26.8205,26.8277,26.8062,26.8134,69000.0
2011-06-30 13:20:00,37.51,37.54,37.5,37.53,60000.0,26.8062,26.8277,26.7991,26.8205,60000.0
2011-06-30 13:25:00,37.52,37.54,37.5,37.52,59600.0,26.8134,26.8277,26.7991,26.8134,59600.0
2011-06-30 13:30:00,37.53,37.54,37.51,37.51,21300.0,26.8205,26.8277,26.8062,26.8062,21300.0
2011-06-30 13:35:00,37.51,37.52,37.5,37.51,11300.0,26.8062,26.8134,26.7991,26.8062,11300.0
2011-06-30 13:40:00,37.51,37.53,37.5,37.53,33300.0,26.8062,26.8205,26.7991,26.8205,33300.0
2011-06-30 13:45:00,37.53,37.54,37.52,37.54,25600.0,26.8205,26.8277,26.8134,26.8277,25600.0
2011-06-30 13:50:00,37.53,37.54,37.52,37.53,26400.0,26.8205,26.8277,26.8134,26.8205,26400.0
2011-06-30 13:55:00,37.54,37.54,37.51,37.52,24400.0,26.8277,26.8277,26.8062,26.8134,24400.0
2011-06-30 14:00:00,37.52,37.54,37.52,37.54,54900.0,26.8134,26.8277,26.8134,26.8277,54900.0
2011-06-30 14:05:00,37.54,37.54,37.53,37.54,10700.0,26.8277,26.8277,26.8205,26.8277,10700.0
2011-06-30 14:10:00,37.54,37.56,37.53,37.56,47600.0,26.8277,26.842,26.8205,26.842,47600.0
2011-06-30 14:15:00,37.55,37.56,37.54,37.55,37000.0,26.8348,26.842,26.8277,26.8348,37000.0
2011-06-30 14:20:00,37.54,37.55,37.53,37.54,22100.0,26.8277,26.8348,26.8205,26.8277,22100.0
2011-06-30 14:25:00,37.53,37.55,37.53,37.53,28600.0,26.8205,26.8348,26.8205,26.8205,28600.0
2011-06-30 14:30:00,37.53,37.55,37.53,37.54,23400.0,26.8205,26.8348,26.8205,26.8277,23400.0
2011-06-30 14:35:00,37.55,37.59,37.53,37.54,148600.0,26.8348,26.8634,26.8205,26.8277,148600.0
2011-06-30 14:40:00,37.54,37.54,37.51,37.52,21500.0,26.8277,26.8277,26.8062,26.8134,21500.0
2011-06-30 14:45:00,37.51,37.52,37.48,37.48,73800.0,26.8062,26.8134,26.7848,26.7848,73800.0
2011-06-30 14:50:00,37.47,37.51,37.47,37.5,52900.0,26.7777,26.8062,26.7777,26.7991,52900.0
2011-06-30 14:55:00,37.5,37.51,37.47,37.48,41600.0,26.7991,26.8062,26.7777,26.7848,41600.0
2011-06-30 15:00:00,37.48,37.48,37.43,37.43,43000.0,26.7848,26.7848,26.7491,26.7491,43000.0
2011-06-30 15:05:00,37.44,37.45,37.43,37.45,40000.0,26.7562,26.7634,26.7491,26.7634,40000.0
2011-06-30 15:10:00,37.44,37.45,37.44,37.45,21500.0,26.7562,26.7634,26.7562,26.7634,21500.0
2011-06-30 15:15:00,37.45,37.49,37.44,37.49,49900.0,26.7634,26.7919,26.7562,26.7919,49900.0
2011-06-30 15:20:00,37.48,37.51,37.48,37.51,174100.0,26.7848,26.8062,26.7848,26.8062,174100.0
2011-06-30 15:25:00,37.51,37.51,37.5,37.51,14000.0,26.8062,26.8062,26.7991,26.8062,14000.0
2011-06-30 15:30:00,37.51,37.53,37.51,37.52,71700.0,26.8062,26.8205,26.8062,26.8134,71700.0
2011-06-30 15:35:00,37.52,37.57,37.51,37.55,91600.0,26.8134,26.8491,26.8062,26.8348,91600.0
2011-06-30 15:40:00,37.55,37.58,37.55,37.58,74200.0,26.8348,26.8563,26.8348,26.8563,74200.0
2011-06-30 15:45:00,37.58,37.6,37.54,37.55,136100.0,26.8563,26.8706,26.8277,26.8348,136100.0
2011-06-30 15:50:00,37.55,37.56,37.54,37.54,109200.0,26.8348,26.842,26.8277,26.8277,109200.0
2011-06-30 15:55:00,37.54,37.55,37.52,37.52,268600.0,26.8277,26.8348,26.8134,26.8134,268600.0
2011-07-01 09:30:00,37.48,37.48,37.37,37.42,180000.0,26.7848,26.7848,26.7062,26.7419,180000.0
2011-07-01 09:35:00,37.41,37.41,37.31,37.31,148500.0,26.7348,26.7348,26.6633,26.6633,148500.0
2011-07-01 09:40:00,37.32,37.34,37.27,37.29,146300.0,26.6705,26.6848,26.6347,26.649,146300.0
2011-07-01 09:45:00,37.29,37.31,37.28,37.29,67900.0,26.649,26.6633,26.6419,26.649,67900.0
2011-07-01 09:50:00,37.29,37.39,37.28,37.39,89100.0,26.649,26.7205,26.6419,26.7205,89100.0
2011-07-01 09:55:00,37.39,37.41,37.38,37.39,34000.0,26.7205,26.7348,26.7133,26.7205,34000.0
2011-07-01 10:00:00,37.39,37.58,37.39,37.56,200700.0,26.7205,26.8563,26.7205,26.842,200700.0
2011-07-01 10:05:00,37.55,37.55,37.46,37.51,81200.0,26.8348,26.8348,26.7705,26.8062,81200.0
2011-07-01 10:10:00,37.5,37.51,37.34,37.34,454100.0,26.7991,26.8062,26.6848,26.6848,454100.0
2011-07-01 10:15:00,37.35,37.35,37.27,37.32,461600.0,26.6919,26.6919,26.6347,26.6705,461600.0
2011-07-01 10:20:00,37.32,37.39,37.32,37.38,66000.0,26.6705,26.7205,26.6705,26.7133,66000.0
2011-07-01 10:25:00,37.38,37.46,37.36,37.41,106500.0,26.7133,26.7705,26.699,26.7348,106500.0
2011-07-01 10:30:00,37.41,37.53,37.41,37.52,223300.0,26.7348,26.8205,26.7348,26.8134,223300.0
2011-07-01 10:35:00,37.5,37.52,37.47,37.48,71100.0,26.7991,26.8134,26.7777,26.7848,71100.0
2011-07-01 10:40:00,37.48,37.51,37.47,37.49,59600.0,26.7848,26.8062,26.7777,26.7919,59600.0
2011-07-01 10:45:00,37.49,37.5,37.48,37.49,35300.0,26.7919,26.7991,26.7848,26.7919,35300.0
2011-07-01 10:50:00,37.49,37.5,37.45,37.46,39100.0,26.7919,26.7991,26.7634,26.7705,39100.0
2011-07-01 10:55:00,37.46,37.48,37.44,37.46,44700.0,26.7705,26.7848,26.7562,26.7705,44700.0
2011-07-01 11:00:00,37.46,37.47,37.41,37.42,82100.0,26.7705,26.7777,26.7348,26.7419,82100.0
2011-07-01 11:05:00,37.41,37.43,37.39,37.4,51600.0,26.7348,26.7491,26.7205,26.7276,51600.0
2011-07-01 11:10:00,37.4,37.42,37.39,37.42,25600.0,26.7276,26.7419,26.7205,26.7419,25600.0
2011-07-01 11:15:00,37.43,37.44,37.43,37.44,14800.0,26.7491,26.7562,26.7491,26.7562,14800.0
2011-07-01 11:20:00,37.44,37.45,37.43,37.44,40100.0,26.7562,26.7634,26.7491,26.7562,40100.0
2011-07-01 11:25:00,37.44,37.44,37.38,37.39,45700.0,26.7562,26.7562,26.7133,26.7205,45700.0
2011-07-01 11:30:00,37.39,37.39,37.35,37.36,45100.0,26.7205,26.7205,26.6919,26.699,45100.0
2011-07-01 11:35:00,37.36,37.36,37.31,37.32,64400.0,26.699,26.699,26.6633,26.6705,64400.0
2011-07-01 11:40:00,37.32,37.38,37.32,37.37,55100.0,26.6705,26.7133,26.6705,26.7062,55100.0
2011-07-01 11:45:00,37.37,37.43,37.36,37.43,76300.0,26.7062,26.7491,26.699,26.7491,76300.0
2011-07-01 11:50:00,37.43,37.46,37.42,37.46,45600.0,26.7491,26.7705,26.7419,26.7705,45600.0
2011-07-01 11:55:00,37.46,37.52,37.45,37.51,152900.0,26.7705,26.8134,26.7634,26.8062,152900.0
2011-07-01 12:00:00,37.52,37.52,37.5,37.51,59100.0,26.8134,26.8134,26.7991,26.8062,59100.0
2011-07-01 12:05:00,37.51,37.51,37.47,37.48,48300.0,26.8062,26.8062,26.7777,26.7848,48300.0
2011-07-01 12:10:00,37.48,37.48,37.45,37.46,75500.0,26.7848,26.7848,26.7634,26.7705,75500.0
2011-07-01 12:15:00,37.46,37.5,37.46,37.5,150800.0,26.7705,26.7991,26.7705,26.7991,150800.0
2011-07-01 12:20:00,37.5,37.52,37.49,37.51,22500.0,26.7991,26.8134,26.7919,26.8062,22500.0
2011-07-01 12:25:00,37.51,37.56,37.5,37.56,100600.0,26.8062,26.842,26.7991,26.842,100600.0
2011-07-01 12:30:00,37.56,37.57,37.54,37.57,79000.0,26.842,26.8491,26.8277,26.8491,79000.0
2011-07-01 12:35:00,37.57,37.57,37.56,37.57,58900.0,26.8491,26.8491,26.842,26.8491,58900.0
2011-07-01 12:40:00,37.56,37.57,37.5,37.51,70600.0,26.842,26.8491,26.7991,26.8062,70600.0
2011-07-01 12:45:00,37.51,37.51,37.5,37.5,36500.0,26.8062,26.8062,26.7991,26.7991,36500.0
2011-07-01 12:50:00,37.5,37.51,37.5,37.5,29300.0,26.7991,26.8062,26.7991,26.7991,29300.0
2011-07-01 12:55:00,37.5,37.58,37.5,37.58,82200.0,26.7991,26.8563,26.7991,26.8563,82200.0
2011-07-01 13:00:00,37.57,37.61,37.57,37.61,52200.0,26.8491,26.8777,26.8491,26.8777,52200.0
2011-07-01 13:05:00,37.61,37.68,37.59,37.67,199100.0,26.8777,26.9277,26.8634,26.9206,199100.0
2011-07-01 13:10:00,37.67,37.68,37.61,37.63,104700.0,26.9206,26.9277,26.8777,26.892,104700.0
2011-07-01 13:15:00,37.63,37.63,37.58,37.59,68900.0,26.892,26.892,26.8563,26.8634,68900.0
2011-07-01 13:20:00,37.59,37.59,37.56,37.56,32000.0,26.8634,26.8634,26.842,26.842,32000.0
2011-07-01 13:25:00,37.56,37.57,37.54,37.55,37100.0,26.842,26.8491,26.8277,26.8348,37100.0
2011-07-01 13:30:00,37.55,37.56,37.51,37.51,45600.0,26.8348,26.842,26.8062,26.8062,45600.0
2011-07-01 13:35:00,37.51,37.55,37.5,37.53,104000.0,26.8062,26.8348,26.7991,26.8205,104000.0
2011-07-01 13:40:00,37.53,37.54,37.51,37.53,33900.0,26.8205,26.8277,26.8062,26.8205,33900.0
2011-07-01 13:45:00,37.53,37.54,37.47,37.47,105400.0,26.8205,26.8277,26.7777,26.7777,105400.0
2011-07-01 13:50:00,37.48,37.51,37.48,37.5,35500.0,26.7848,26.8062,26.7848,26.7991,35500.0
2011-07-01 13:55:00,37.5,37.5,37.47,37.47,39900.0,26.7991,26.7991,26.7777,26.7777,39900.0
2011-07-01 14:00:00,37.47,37.49,37.47,37.49,40700.0,26.7777,26.7919,26.7777,26.7919,40700.0
2011-07-01 14:05:00,37.49,37.5,37.48,37.5,381000.0,26.7919,26.7991,26.7848,26.7991,381000.0
2011-07-01 14:10:00,37.5,37.52,37.5,37.52,62900.0,26.7991,26.8134,26.7991,26.8134,62900.0
2011-07-01 14:15:00,37.52,37.56,37.51,37.51,84200.0,26.8134,26.842,26.8062,26.8062,84200.0
2011-07-01 14:20:00,37.51,37.52,37.5,37.51,37600.0,26.8062,26.8134,26.7991,26.8062,37600.0
2011-07-01 14:25:00,37.5,37.5,37.45,37.47,144100.0,26.7991,26.7991,26.7634,26.7777,144100.0
2011-07-01 14:30:00,37.47,37.49,37.46,37.49,42600.0,26.7777,26.7919,26.7705,26.7919,42600.0
2011-07-01 14:35:00,37.49,37.51,37.48,37.51,33200.0,26.7919,26.8062,26.7848,26.8062,33200.0
2011-07-01 14:40:00,37.5,37.51,37.5,37.51,20300.0,26.7991,26.8062,26.7991,26.8062,20300.0
2011-07-01 14:45:00,37.51,37.51,37.5,37.51,25200.0,26.8062,26.8062,26.7991,26.8062,25200.0
2011-07-01 14:50:00,37.51,37.51,37.5,37.5,18600.0,26.8062,26.8062,26.7991,26.7991,18600.0
2011-07-01 14:55:00,37.51,37.57,37.5,37.55,68900.0,26.8062,26.8491,26.7991,26.8348,68900.0
2011-07-01 15:00:00,37.55,37.57,37.55,37.55,39800.0,26.8348,26.8491,26.8348,26.8348,39800.0
2011-07-01 15:05:00,37.55,37.57,37.55,37.57,42000.0,26.8348,26.8491,26.8348,26.8491,42000.0
2011-07-01 15:10:00,37.57,37.57,37.55,37.56,70900.0,26.8491,26.8491,26.8348,26.842,70900.0
2011-07-01 15:15:00,37.55,37.56,37.55,37.56,24700.0,26.8348,26.842,26.8348,26.842,24700.0
2011-07-01 15:20:00,37.56,37.56,37.55,37.56,41400.0,26.842,26.842,26.8348,26.842,41400.0
2011-07-01 15:25:00,37.55,37.59,37.55,37.58,99300.0,26.8348,26.8634,26.8348,26.8563,99300.0
2011-07-01 15:30:00,37.57,37.6,37.56,37.6,58900.0,26.8491,26.8706,26.842,26.8706,58900.0
2011-07-01 15:35:00,37.6,37.63,37.59,37.62,83700.0,26.8706,26.892,26.8634,26.8849,83700.0
2011-07-01 15:40:00,37.62,37.63,37.6,37.61,87200.0,26.8849,26.892,26.8706,26.8777,87200.0
2011-07-01 15:45:00,37.61,37.65,37.6,37.62,404000.0,26.8777,26.9063,26.8706,26.8849,404000.0
2011-07-01 15:50:00,37.63,37.68,37.62,37.64,236200.0,26.892,26.9277,26.8849,26.8991,236200.0
2011-07-01 15:55:00,37.65,37.67,37.63,37.66,277000.0,26.9063,26.9206,26.892,26.9134,277000.0
2011-07-05 09:30:00,37.69,37.7,37.6,37.62,119000.0,26.9349,26.942,26.8706,26.8849,119000.0
2011-07-05 09:35:00,37.63,37.64,37.48,37.54,65600.0,26.892,26.8991,26.7848,26.8277,65600.0
2011-07-05 09:40:00,37.54,37.54,37.43,37.45,112300.0,26.8277,26.8277,26.7491,26.7634,112300.0
2011-07-05 09:45:00,37.45,37.5,37.43,37.48,69100.0,26.7634,26.7991,26.7491,26.7848,69100.0
2011-07-05 09:50:00,37.48,37.49,37.45,37.46,33100.0,26.7848,26.7919,26.7634,26.7705,33100.0
2011-07-05 09:55:00,37.46,37.47,37.44,37.45,68200.0,26.7705,26.7777,26.7562,26.7634,68200.0
2011-07-05 10:00:00,37.46,37.48,37.36,37.37,578500.0,26.7705,26.7848,26.699,26.7062,578500.0
2011-07-05 10:05:00,37.38,37.43,37.37,37.43,118200.0,26.7133,26.7491,26.7062,26.7491,118200.0
2011-07-05 10:10:00,37.43,37.43,37.39,37.39,97800.0,26.7491,26.7491,26.7205,26.7205,97800.0
2011-07-05 10:15:00,37.39,37.4,37.3,37.31,139000.0,26.7205,26.7276,26.6562,26.6633,139000.0
2011-07-05 10:20:00,37.32,37.35,37.31,37.31,92500.0,26.6705,26.6919,26.6633,26.6633,92500.0
2011-07-05 10:25:00,37.3,37.36,37.3,37.35,104100.0,26.6562,26.699,26.6562,26.6919,104100.0
2011-07-05 10:30:00,37.35,37.39,37.34,37.37,167100.0,26.6919,26.7205,26.6848,26.7062,167100.0
2011-07-05 10:35:00,37.36,37.39,37.34,37.37,50700.0,26.699,26.7205,26.6848,26.7062,50700.0
2011-07-05 10:40:00,37.37,37.41,37.37,37.39,43900.0,26.7062,26.7348,26.7062,26.7205,43900.0
2011-07-05 10:45:00,37.39,37.4,37.37,37.39,91800.0,26.7205,26.7276,26.7062,26.7205,91800.0
2011-07-05 10:50:00,37.39,37.4,37.38,37.39,32600.0,26.7205,26.7276,26.7133,26.7205,32600.0
2011-07-05 10:55:00,37.39,37.39,37.34,37.35,63100.0,26.7205,26.7205,26.6848,26.6919,63100.0
2011-07-05 11:00:00,37.36,37.38,37.34,37.35,52700.0,26.699,26.7133,26.6848,26.6919,52700.0
2011-07-05 11:05:00,37.35,37.35,37.31,37.34,87300.0,26.6919,26.6919,26.6633,26.6848,87300.0
2011-07-05 11:10:00,37.34,37.35,37.32,37.33,66200.0,26.6848,26.6919,26.6705,26.6776,66200.0
2011-07-05 11:15:00,37.34,37.36,37.33,37.35,54600.0,26.6848,26.699,26.6776,26.6919,54600.0
2011-07-05 11:20:00,37.35,37.38,37.34,37.34,109700.0,26.6919,26.7133,26.6848,26.6848,109700.0
2011-07-05 11:25:00,37.35,37.36,37.3,37.33,79500.0,26.6919,26.699,26.6562,26.6776,79500.0
2011-07-05 11:30:00,37.33,37.35,37.32,37.34,28000.0,26.6776,26.6919,26.6705,26.6848,28000.0
2011-07-05 11:35:00,37.34,37.35,37.31,37.31,58000.0,26.6848,26.6919,26.6633,26.6633,58000.0
2011-07-05 11:40:00,37.31,37.34,37.3,37.32,63600.0,26.6633,26.6848,26.6562,26.6705,63600.0
2011-07-05 11:45:00,37.33,37.34,37.32,37.33,47200.0,26.6776,26.6848,26.6705,26.6776,47200.0
2011-07-05 11:50:00,37.33,37.33,37.29,37.3,50300.0,26.6776,26.6776,26.649,26.6562,50300.0
2011-07-05 11:55:00,37.29,37.3,37.24,37.26,99800.0,26.649,26.6562,26.6133,26.6276,99800.0
2011-07-05 12:00:00,37.25,37.29,37.25,37.29,40400.0,26.6204,26.649,26.6204,26.649,40400.0
2011-07-05 12:05:00,37.28,37.29,37.28,37.28,6400.0,26.6419,26.649,26.6419,26.6419,6400.0
2011-07-05 12:10:00,37.29,37.3,37.24,37.24,86500.0,26.649,26.6562,26.6133,26.6133,86500.0
2011-07-05 12:15:00,37.25,37.26,37.24,37.26,20200.0,26.6204,26.6276,26.6133,26.6276,20200.0
2011-07-05 12:20:00,37.26,37.26,37.19,37.19,119200.0,26.6276,26.6276,26.5776,26.5776,119200.0
2011-07-05 12:25:00,37.18,37.21,37.17,37.17,75600.0,26.5704,26.5918,26.5633,26.5633,75600.0
2011-07-05 12:30:00,37.17,37.2,37.17,37.19,74500.0,26.5633,26.5847,26.5633,26.5776,74500.0
2011-07-05 12:35:00,37.19,37.2,37.17,37.18,51600.0,26.5776,26.5847,26.5633,26.5704,51600.0
2011-07-05 12:40:00,37.18,37.2,37.18,37.18,43300.0,26.5704,26.5847,26.5704,26.5704,43300.0
2011-07-05 12:45:00,37.19,37.19,37.17,37.18,52900.0,26.5776,26.5776,26.5633,26.5704,52900.0
2011-07-05 12:50:00,37.18,37.21,37.18,37.21,106000.0,26.5704,26.5918,26.5704,26.5918,106000.0
2011-07-05 12:55:00,37.21,37.22,37.19,37.22,41300.0,26.5918,26.599,26.5776,26.599,41300.0
2011-07-05 13:00:00,37.22,37.26,37.21,37.24,66600.0,26.599,26.6276,26.5918,26.6133,66600.0
2011-07-05 13:05:00,37.24,37.26,37.23,37.24,40000.0,26.6133,26.6276,26.6061,26.6133,40000.0
2011-07-05 13:10:00,37.24,37.24,37.23,37.24,18400.0,26.6133,26.6133,26.6061,26.6133,18400.0
2011-07-05 13:15:00,37.24,37.25,37.23,37.23,44900.0,26.6133,26.6204,26.6061,26.6061,44900.0
2011-07-05 13:20:00,37.24,37.24,37.23,37.24,9100.0,26.6133,26.6133,26.6061,26.6133,9100.0
2011-07-05 13:25:00,37.23,37.24,37.2,37.22,30200.0,26.6061,26.6133,26.5847,26.599,30200.0
2011-07-05 13:30:00,37.21,37.24,37.21,37.23,21100.0,26.5918,26.6133,26.5918,26.6061,21100.0
2011-07-05 13:35:00,37.24,37.25,37.22,37.22,27600.0,26.6133,26.6204,26.599,26.599,27600.0
2011-07-05 13:40:00,37.23,37.23,37.2,37.21,41900.0,26.6061,26.6061,26.5847,26.5918,41900.0
2011-07-05 13:45:00,37.21,37.24,37.2,37.24,54100.0,26.5918,26.6133,26.5847,26.6133,54100.0
2011-07-05 13:50:00,37.23,37.24,37.23,37.24,22100.0,26.6061,26.6133,26.6061,26.6133,22100.0
2011-07-05 13:55:00,37.23,37.24,37.23,37.23,12000.0,26.6061,26.6133,26.6061,26.6061,12000.0
2011-07-05 14:00:00,37.24,37.24,37.18,37.2,146000.0,26.6133,26.6133,26.5704,26.5847,146000.0
2011-07-05 14:05:00,37.2,37.23,37.19,37.21,78100.0,26.5847,26.6061,26.5776,26.5918,78100.0
2011-07-05 14:10:00,37.21,37.25,37.21,37.23,115700.0,26.5918,26.6204,26.5918,26.6061,115700.0
2011-07-05 14:15:00,37.24,37.26,37.22,37.25,91800.0,26.6133,26.6276,26.599,26.6204,91800.0
2011-07-05 14:20:00,37.25,37.25,37.2,37.2,79900.0,26.6204,26.6204,26.5847,26.5847,79900.0
2011-07-05 14:25:00,37.21,37.21,37.16,37.21,73100.0,26.5918,26.5918,26.5561,26.5918,73100.0
2011-07-05 14:30:00,37.2,37.21,37.2,37.21,17000.0,26.5847,26.5918,26.5847,26.5918,17000.0
2011-07-05 14:35:00,37.21,37.24,37.2,37.24,67600.0,26.5918,26.6133,26.5847,26.6133,67600.0
2011-07-05 14:40:00,37.23,37.26,37.21,37.23,45400.0,26.6061,26.6276,26.5918,26.6061,45400.0
2011-07-05 14:45:00,37.24,37.25,37.23,37.24,41900.0,26.6133,26.6204,26.6061,26.6133,41900.0
2011-07-05 14:50:00,37.24,37.24,37.23,37.23,17500.0,26.6133,26.6133,26.6061,26.6061,17500.0
2011-07-05 14:55:00,37.23,37.26,37.21,37.26,74100.0,26.6061,26.6276,26.5918,26.6276,74100.0
2011-07-05 15:00:00,37.26,37.26,37.2,37.2,54600.0,26.6276,26.6276,26.5847,26.5847,54600.0
2011-07-05 15:05:00,37.21,37.24,37.2,37.23,45500.0,26.5918,26.6133,26.5847,26.6061,45500.0
2011-07-05 15:10:00,37.23,37.23,37.2,37.21,40900.0,26.6061,26.6061,26.5847,26.5918,40900.0
2011-07-05 15:15:00,37.2,37.24,37.2,37.22,66200.0,26.5847,26.6133,26.5847,26.599,66200.0
2011-07-05 15:20:00,37.22,37.26,37.2,37.26,105800.0,26.599,26.6276,26.5847,26.6276,105800.0
2011-07-05 15:25:00,37.26,37.26,37.23,37.25,70300.0,26.6276,26.6276,26.6061,26.6204,70300.0
2011-07-05 15:30:00,37.25,37.26,37.22,37.22,98600.0,26.6204,26.6276,26.599,26.599,98600.0
2011-07-05 15:35:00,37.23,37.27,37.22,37.26,108900.0,26.6061,26.6347,26.599,26.6276,108900.0
2011-07-05 15:40:00,37.25,37.26,37.22,37.24,117100.0,26.6204,26.6276,26.599,26.6133,117100.0
2011-07-05 15:45:00,37.23,37.24,37.2,37.2,84000.0,26.6061,26.6133,26.5847,26.5847,84000.0
2011-07-05 15:50:00,37.21,37.26,37.2,37.26,88600.0,26.5918,26.6276,26.5847,26.6276,88600.0
2011-07-05 15:55:00,37.26,37.28,37.23,37.27,284800.0,26.6276,26.6419,26.6061,26.6347,284800.0
2011-07-06 09:30:00,37.16,37.34,37.16,37.3,159800.0,26.5561,26.6848,26.5561,26.6562,159800.0
2011-07-06 09:35:00,37.29,37.33,37.21,37.25,70600.0,26.649,26.6776,26.5918,26.6204,70600.0
2011-07-06 09:40:00,37.24,37.34,37.2,37.3,290800.0,26.6133,26.6848,26.5847,26.6562,290800.0
2011-07-06 09:45:00,37.29,37.44,37.29,37.44,207300.0,26.649,26.7562,26.649,26.7562,207300.0
2011-07-06 09:50:00,37.43,37.44,37.37,37.41,44200.0,26.7491,26.7562,26.7062,26.7348,44200.0
2011-07-06 09:55:00,37.42,37.49,37.41,37.47,75500.0,26.7419,26.7919,26.7348,26.7777,75500.0
2011-07-06 10:00:00,37.47,37.5,37.45,37.49,122300.0,26.7777,26.7991,26.7634,26.7919,122300.0
2011-07-06 10:05:00,37.48,37.5,37.45,37.5,103100.0,26.7848,26.7991,26.7634,26.7991,103100.0
2011-07-06 10:10:00,37.5,37.56,37.48,37.56,147700.0,26.7991,26.842,26.7848,26.842,147700.0
2011-07-06 10:15:00,37.56,37.56,37.46,37.46,77400.0,26.842,26.842,26.7705,26.7705,77400.0
2011-07-06 10:20:00,37.46,37.51,37.43,37.51,74400.0,26.7705,26.8062,26.7491,26.8062,74400.0
2011-07-06 10:25:00,37.51,37.59,37.5,37.57,69900.0,26.8062,26.8634,26.7991,26.8491,69900.0
2011-07-06 10:30:00,37.57,37.58,37.53,37.54,51200.0,26.8491,26.8563,26.8205,26.8277,51200.0
2011-07-06 10:35:00,37.54,37.56,37.51,37.52,60100.0,26.8277,26.842,26.8062,26.8134,60100.0
2011-07-06 10:40:00,37.53,37.55,37.51,37.55,39100.0,26.8205,26.8348,26.8062,26.8348,39100.0
2011-07-06 10:45:00,37.54,37.54,37.47,37.48,65600.0,26.8277,26.8277,26.7777,26.7848,65600.0
2011-07-06 10:50:00,37.49,37.52,37.47,37.52,34700.0,26.7919,26.8134,26.7777,26.8134,34700.0
2011-07-06 10:55:00,37.52,37.54,37.51,37.54,35400.0,26.8134,26.8277,26.8062,26.8277,35400.0
2011-07-06 11:00:00,37.54,37.58,37.53,37.57,141000.0,26.8277,26.8563,26.8205,26.8491,141000.0
2011-07-06 11:05:00,37.57,37.6,37.56,37.58,73200.0,26.8491,26.8706,26.842,26.8563,73200.0
2011-07-06 11:10:00,37.58,37.67,37.58,37.67,293600.0,26.8563,26.9206,26.8563,26.9206,293600.0
2011-07-06 11:15:00,37.67,37.69,37.65,37.68,106900.0,26.9206,26.9349,26.9063,26.9277,106900.0
2011-07-06 11:20:00,37.68,37.71,37.67,37.69,132500.0,26.9277,26.9492,26.9206,26.9349,132500.0
2011-07-06 11:25:00,37.68,37.69,37.65,37.68,101900.0,26.9277,26.9349,26.9063,26.9277,101900.0
2011-07-06 11:30:00,37.68,37.68,37.63,37.65,59800.0,26.9277,26.9277,26.892,26.9063,59800.0
2011-07-06 11:35:00,37.64,37.67,37.63,37.66,102900.0,26.8991,26.9206,26.892,26.9134,102900.0
2011-07-06 11:40:00,37.66,37.68,37.65,37.66,32400.0,26.9134,26.9277,26.9063,26.9134,32400.0
2011-07-06 11:45:00,37.67,37.69,37.65,37.67,61800.0,26.9206,26.9349,26.9063,26.9206,61800.0
2011-07-06 11:50:00,37.68,37.68,37.66,37.67,58100.0,26.9277,26.9277,26.9134,26.9206,58100.0
2011-07-06 11:55:00,37.66,37.69,37.66,37.67,26900.0,26.9134,26.9349,26.9134,26.9206,26900.0
2011-07-06 12:00:00,37.67,37.68,37.66,37.66,51600.0,26.9206,26.9277,26.9134,26.9134,51600.0
2011-07-06 12:05:00,37.67,37.67,37.65,37.65,23700.0,26.9206,26.9206,26.9063,26.9063,23700.0
2011-07-06 12:10:00,37.66,37.66,37.65,37.65,38900.0,26.9134,26.9134,26.9063,26.9063,38900.0
2011-07-06 12:15:00,37.66,37.66,37.65,37.66,14800.0,26.9134,26.9134,26.9063,26.9134,14800.0
2011-07-06 12:20:00,37.66,37.69,37.65,37.67,64200.0,26.9134,26.9349,26.9063,26.9206,64200.0
2011-07-06 12:25:00,37.67,37.68,37.66,37.68,41200.0,26.9206,26.9277,26.9134,26.9277,41200.0
2011-07-06 12:30:00,37.67,37.68,37.65,37.65,31600.0,26.9206,26.9277,26.9063,26.9063,31600.0
2011-07-06 12:35:00,37.65,37.71,37.65,37.71,44900.0,26.9063,26.9492,26.9063,26.9492,44900.0
2011-07-06 12:40:00,37.71,37.71,37.69,37.7,16800.0,26.9492,26.9492,26.9349,26.942,16800.0
2011-07-06 12:45:00,37.69,37.7,37.67,37.68,50800.0,26.9349,26.942,26.9206,26.9277,50800.0
2011-07-06 12:50:00,37.68,37.7,37.68,37.7,30600.0,26.9277,26.942,26.9277,26.942,30600.0
2011-07-06 12:55:00,37.7,37.7,37.69,37.7,8200.0,26.942,26.942,26.9349,26.942,8200.0
2011-07-06 13:00:00,37.7,37.7,37.68,37.68,37700.0,26.942,26.942,26.9277,26.9277,37700.0
2011-07-06 13:05:00,37.67,37.7,37.66,37.67,50800.0,26.9206,26.942,26.9134,26.9206,50800.0
2011-07-06 13:10:00,37.67,37.67,37.65,37.65,23600.0,26.9206,26.9206,26.9063,26.9063,23600.0
2011-07-06 13:15:00,37.66,37.7,37.65,37.7,70200.0,26.9134,26.942,26.9063,26.942,70200.0
2011-07-06 13:20:00,37.7,37.7,37.67,37.67,56900.0,26.942,26.942,26.9206,26.9206,56900.0
2011-07-06 13:25:00,37.67,37.68,37.66,37.67,40500.0,26.9206,26.9277,26.9134,26.9206,40500.0
2011-07-06 13:30:00,37.66,37.68,37.65,37.68,46700.0,26.9134,26.9277,26.9063,26.9277,46700.0
2011-07-06 13:35:00,37.68,37.68,37.66,37.67,48600.0,26.9277,26.9277,26.9134,26.9206,48600.0
2011-07-06 13:40:00,37.67,37.7,37.66,37.7,43600.0,26.9206,26.942,26.9134,26.942,43600.0
2011-07-06 13:45:00,37.7,37.71,37.68,37.69,40900.0,26.942,26.9492,26.9277,26.9349,40900.0
2011-07-06 13:50:00,37.69,37.7,37.68,37.69,35900.0,26.9349,26.942,26.9277,26.9349,35900.0
2011-07-06 13:55:00,37.68,37.73,37.68,37.72,43800.0,26.9277,26.9635,26.9277,26.9563,43800.0
2011-07-06 14:00:00,37.73,37.73,37.7,37.7,23500.0,26.9635,26.9635,26.942,26.942,23500.0
2011-07-06 14:05:00,37.71,37.72,37.67,37.68,62500.0,26.9492,26.9563,26.9206,26.9277,62500.0
2011-07-06 14:10:00,37.67,37.69,37.66,37.69,50300.0,26.9206,26.9349,26.9134,26.9349,50300.0
2011-07-06 14:15:00,37.68,37.69,37.68,37.69,14000.0,26.9277,26.9349,26.9277,26.9349,14000.0
2011-07-06 14:20:00,37.69,37.7,37.66,37.7,62700.0,26.9349,26.942,26.9134,26.942,62700.0
2011-07-06 14:25:00,37.7,37.71,37.69,37.7,45900.0,26.942,26.9492,26.9349,26.942,45900.0
2011-07-06 14:30:00,37.71,37.71,37.69,37.7,101800.0,26.9492,26.9492,26.9349,26.942,101800.0
2011-07-06 14:35:00,37.7,37.73,37.7,37.72,43500.0,26.942,26.9635,26.942,26.9563,43500.0
2011-07-06 14:40:00,37.72,37.72,37.7,37.71,18800.0,26.9563,26.9563,26.942,26.9492,18800.0
2011-07-06 14:45:00,37.7,37.74,37.7,37.7,69800.0,26.942,26.9706,26.942,26.942,69800.0
2011-07-06 14:50:00,37.7,37.72,37.7,37.7,55100.0,26.942,26.9563,26.942,26.942,55100.0
2011-07-06 14:55:00,37.7,37.71,37.69,37.7,70900.0,26.942,26.9492,26.9349,26.942,70900.0
2011-07-06 15:00:00,37.7,37.71,37.7,37.7,91000.0,26.942,26.9492,26.942,26.942,91000.0
2011-07-06 15:05:00,37.71,37.75,37.7,37.74,94700.0,26.9492,26.9778,26.942,26.9706,94700.0
2011-07-06 15:10:00,37.73,37.74,37.7,37.72,84100.0,26.9635,26.9706,26.942,26.9563,84100.0
2011-07-06 15:15:00,37.71,37.74,37.71,37.73,50900.0,26.9492,26.9706,26.9492,26.9635,50900.0
2011-07-06 15:20:00,37.73,37.75,37.72,37.73,105400.0,26.9635,26.9778,26.9563,26.9635,105400.0
2011-07-06 15:25:00,37.73,37.73,37.71,37.71,82600.0,26.9635,26.9635,26.9492,26.9492,82600.0
2011-07-06 15:30:00,37.71,37.73,37.7,37.71,135200.0,26.9492,26.9635,26.942,26.9492,135200.0
2011-07-06 15:35:00,37.7,37.72,37.7,37.71,120100.0,26.942,26.9563,26.942,26.9492,120100.0
2011-07-06 15:40:00,37.72,37.72,37.7,37.7,121400.0,26.9563,26.9563,26.942,26.942,121400.0
2011-07-06 15:45:00,37.7,37.71,37.64,37.64,218500.0,26.942,26.9492,26.8991,26.8991,218500.0
2011-07-06 15:50:00,37.64,37.68,37.64,37.65,128400.0,26.8991,26.9277,26.8991,26.9063,128400.0
2011-07-06 15:55:00,37.65,37.67,37.64,37.66,291100.0,26.9063,26.9206,26.8991,26.9134,291100.0
2011-07-07 09:30:00,37.81,37.9,37.71,37.83,159100.0,27.0206,27.085,26.9492,27.0349,159100.0
2011-07-07 09:35:00,37.83,37.83,37.71,37.75,110900.0,27.0349,27.0349,26.9492,26.9778,110900.0
2011-07-07 09:40:00,37.76,37.83,37.71,37.72,84700.0,26.9849,27.0349,26.9492,26.9563,84700.0
2011-07-07 09:45:00,37.72,37.75,37.64,37.67,188200.0,26.9563,26.9778,26.8991,26.9206,188200.0
2011-07-07 09:50:00,37.67,37.7,37.64,37.65,157000.0,26.9206,26.942,26.8991,26.9063,157000.0
2011-07-07 09:55:00,37.65,37.71,37.63,37.69,161600.0,26.9063,26.9492,26.892,26.9349,161600.0
2011-07-07 10:00:00,37.7,37.74,37.69,37.74,77300.0,26.942,26.9706,26.9349,26.9706,77300.0
2011-07-07 10:05:00,37.73,37.76,37.71,37.74,106500.0,26.9635,26.9849,26.9492,26.9706,106500.0
2011-07-07 10:10:00,37.75,37.76,37.67,37.68,78100.0,26.9778,26.9849,26.9206,26.9277,78100.0
2011-07-07 10:15:00,37.68,37.74,37.68,37.69,65100.0,26.9277,26.9706,26.9277,26.9349,65100.0
2011-07-07 10:20:00,37.68,37.69,37.66,37.69,80200.0,26.9277,26.9349,26.9134,26.9349,80200.0
2011-07-07 10:25:00,37.69,37.69,37.65,37.69,254400.0,26.9349,26.9349,26.9063,26.9349,254400.0
2011-07-07 10:30:00,37.68,37.8,37.68,37.75,221100.0,26.9277,27.0135,26.9277,26.9778,221100.0
2011-07-07 10:35:00,37.76,37.81,37.76,37.79,100100.0,26.9849,27.0206,26.9849,27.0063,100100.0
2011-07-07 10:40:00,37.78,37.81,37.73,37.74,76500.0,26.9992,27.0206,26.9635,26.9706,76500.0
2011-07-07 10:45:00,37.75,37.76,37.69,37.7,62000.0,26.9778,26.9849,26.9349,26.942,62000.0
2011-07-07 10:50:00,37.7,37.72,37.68,37.68,59900.0,26.942,26.9563,26.9277,26.9277,59900.0
2011-07-07 10:55:00,37.69,37.7,37.65,37.67,71200.0,26.9349,26.942,26.9063,26.9206,71200.0
2011-07-07 11:00:00,37.66,37.7,37.66,37.7,123600.0,26.9134,26.942,26.9134,26.942,123600.0
2011-07-07 11:05:00,37.69,37.7,37.65,37.66,37100.0,26.9349,26.942,26.9063,26.9134,37100.0
2011-07-07 11:10:00,37.65,37.67,37.65,37.66,22800.0,26.9063,26.9206,26.9063,26.9134,22800.0
2011-07-07 11:15:00,37.67,37.67,37.64,37.67,33900.0,26.9206,26.9206,26.8991,26.9206,33900.0
2011-07-07 11:20:00,37.66,37.7,37.66,37.69,42400.0,26.9134,26.942,26.9134,26.9349,42400.0
2011-07-07 11:25:00,37.69,37.7,37.68,37.7,30300.0,26.9349,26.942,26.9277,26.942,30300.0
2011-07-07 11:30:00,37.69,37.72,37.69,37.7,57600.0,26.9349,26.9563,26.9349,26.942,57600.0
2011-07-07 11:35:00,37.7,37.71,37.69,37.7,22700.0,26.942,26.9492,26.9349,26.942,22700.0
2011-07-07 11:40:00,37.69,37.71,37.69,37.71,17900.0,26.9349,26.9492,26.9349,26.9492,17900.0
2011-07-07 11:45:00,37.7,37.75,37.7,37.74,43800.0,26.942,26.9778,26.942,26.9706,43800.0
2011-07-07 11:50:00,37.74,37.78,37.74,37.78,45400.0,26.9706,26.9992,26.9706,26.9992,45400.0
2011-07-07 11:55:00,37.78,37.82,37.77,37.82,78400.0,26.9992,27.0278,26.992,27.0278,78400.0
2011-07-07 12:00:00,37.81,37.82,37.78,37.79,72700.0,27.0206,27.0278,26.9992,27.0063,72700.0
2011-07-07 12:05:00,37.79,37.8,37.78,37.8,27700.0,27.0063,27.0135,26.9992,27.0135,27700.0
2011-07-07 12:10:00,37.79,37.82,37.79,37.82,45200.0,27.0063,27.0278,27.0063,27.0278,45200.0
2011-07-07 12:15:00,37.82,37.82,37.8,37.81,24000.0,27.0278,27.0278,27.0135,27.0206,24000.0
2011-07-07 12:20:00,37.8,37.82,37.8,37.81,44700.0,27.0135,27.0278,27.0135,27.0206,44700.0
2011-07-07 12:25:00,37.81,37.81,37.78,37.78,40200.0,27.0206,27.0206,26.9992,26.9992,40200.0
2011-07-07 12:30:00,37.78,37.79,37.77,37.79,23800.0,26.9992,27.0063,26.992,27.0063,23800.0
2011-07-07 12:35:00,37.79,37.79,37.77,37.79,30200.0,27.0063,27.0063,26.992,27.0063,30200.0
2011-07-07 12:40:00,37.78,37.8,37.78,37.78,28600.0,26.9992,27.0135,26.9992,26.9992,28600.0
2011-07-07 12:45:00,37.79,37.79,37.76,37.76,30600.0,27.0063,27.0063,26.9849,26.9849,30600.0
2011-07-07 12:50:00,37.76,37.77,37.76,37.76,31600.0,26.9849,26.992,26.9849,26.9849,31600.0
2011-07-07 12:55:00,37.76,37.77,37.74,37.74,32300.0,26.9849,26.992,26.9706,26.9706,32300.0
2011-07-07 13:00:00,37.74,37.74,37.72,37.74,34000.0,26.9706,26.9706,26.9563,26.9706,34000.0
2011-07-07 13:05:00,37.74,37.77,37.73,37.77,40800.0,26.9706,26.992,26.9635,26.992,40800.0
2011-07-07 13:10:00,37.76,37.77,37.76,37.76,24500.0,26.9849,26.992,26.9849,26.9849,24500.0
2011-07-07 13:15:00,37.76,37.77,37.76,37.77,20000.0,26.9849,26.992,26.9849,26.992,20000.0
2011-07-07 13:20:00,37.76,37.79,37.75,37.77,60200.0,26.9849,27.0063,26.9778,26.992,60200.0
2011-07-07 13:25:00,37.76,37.77,37.74,37.74,38600.0,26.9849,26.992,26.9706,26.9706,38600.0
2011-07-07 13:30:00,37.73,37.74,37.73,37.73,35800.0,26.9635,26.9706,26.9635,26.9635,35800.0
2011-07-07 13:35:00,37.73,37.74,37.71,37.73,41100.0,26.9635,26.9706,26.9492,26.9635,41100.0
2011-07-07 13:40:00,37.73,37.75,37.72,37.74,35000.0,26.9635,26.9778,26.9563,26.9706,35000.0
2011-07-07 13:45:00,37.73,37.74,37.71,37.71,35900.0,26.9635,26.9706,26.9492,26.9492,35900.0
2011-07-07 13:50:00,37.72,37.73,37.71,37.73,25800.0,26.9563,26.9635,26.9492,26.9635,25800.0
2011-07-07 13:55:00,37.74,37.75,37.73,37.73,30700.0,26.9706,26.9778,26.9635,26.9635,30700.0
2011-07-07 14:00:00,37.73,37.74,37.73,37.73,18400.0,26.9635,26.9706,26.9635,26.9635,18400.0
2011-07-07 14:05:00,37.73,37.74,37.72,37.72,37200.0,26.9635,26.9706,26.9563,26.9563,37200.0
2011-07-07 14:10:00,37.72,37.73,37.72,37.73,21300.0,26.9563,26.9635,26.9563,26.9635,21300.0
2011-07-07 14:15:00,37.72,37.77,37.72,37.76,226900.0,26.9563,26.992,26.9563,26.9849,226900.0
2011-07-07 14:20:00,37.76,37.79,37.74,37.77,164700.0,26.9849,27.0063,26.9706,26.992,164700.0
2011-07-07 14:25:00,37.78,37.83,37.77,37.82,69300.0,26.9992,27.0349,26.992,27.0278,69300.0
2011-07-07 14:30:00,37.83,37.85,37.82,37.83,43100.0,27.0349,27.0492,27.0278,27.0349,43100.0
2011-07-07 14:35:00,37.84,37.84,37.82,37.82,34500.0,27.0421,27.0421,27.0278,27.0278,34500.0
2011-07-07 14:40:00,37.82,37.85,37.82,37.83,50800.0,27.0278,27.0492,27.0278,27.0349,50800.0
2011-07-07 14:45:00,37.83,37.85,37.83,37.84,29400.0,27.0349,27.0492,27.0349,27.0421,29400.0
2011-07-07 14:50:00,37.85,37.86,37.84,37.85,83900.0,27.0492,27.0564,27.0421,27.0492,83900.0
2011-07-07 14:55:00,37.85,37.86,37.85,37.85,26300.0,27.0492,27.0564,27.0492,27.0492,26300.0
2011-07-07 15:00:00,37.85,37.86,37.85,37.86,45400.0,27.0492,27.0564,27.0492,27.0564,45400.0
2011-07-07 15:05:00,37.86,37.88,37.85,37.87,44600.0,27.0564,27.0707,27.0492,27.0635,44600.0
2011-07-07 15:10:00,37.88,37.9,37.87,37.89,56500.0,27.0707,27.085,27.0635,27.0778,56500.0
2011-07-07 15:15:00,37.89,37.89,37.88,37.88,33300.0,27.0778,27.0778,27.0707,27.0707,33300.0
2011-07-07 15:20:00,37.88,37.89,37.85,37.87,71300.0,27.0707,27.0778,27.0492,27.0635,71300.0
2011-07-07 15:25:00,37.87,37.87,37.84,37.84,64200.0,27.0635,27.0635,27.0421,27.0421,64200.0
2011-07-07 15:30:00,37.84,37.85,37.82,37.83,77400.0,27.0421,27.0492,27.0278,27.0349,77400.0
2011-07-07 15:35:00,37.82,37.85,37.81,37.82,109500.0,27.0278,27.0492,27.0206,27.0278,109500.0
2011-07-07 15:40:00,37.81,37.84,37.8,37.84,80400.0,27.0206,27.0421,27.0135,27.0421,80400.0
2011-07-07 15:45:00,37.84,37.85,37.8,37.81,118100.0,27.0421,27.0492,27.0135,27.0206,118100.0
2011-07-07 15:50:00,37.81,37.85,37.8,37.85,91400.0,27.0206,27.0492,27.0135,27.0492,91400.0
2011-07-07 15:55:00,37.85,37.85,37.82,37.84,233500.0,27.0492,27.0492,27.0278,27.0421,233500.0
2011-07-08 09:30:00,37.65,37.81,37.63,37.66,133100.0,26.9063,27.0206,26.892,26.9134,133100.0
2011-07-08 09:35:00,37.66,37.66,37.53,37.56,94300.0,26.9134,26.9134,26.8205,26.842,94300.0
2011-07-08 09:40:00,37.57,37.67,37.57,37.58,64200.0,26.8491,26.9206,26.8491,26.8563,64200.0
2011-07-08 09:45:00,37.59,37.64,37.58,37.6,104700.0,26.8634,26.8991,26.8563,26.8706,104700.0
2011-07-08 09:50:00,37.61,37.65,37.58,37.64,46600.0,26.8777,26.9063,26.8563,26.8991,46600.0
2011-07-08 09:55:00,37.64,37.64,37.59,37.61,45500.0,26.8991,26.8991,26.8634,26.8777,45500.0
2011-07-08 10:00:00,37.62,37.62,37.58,37.58,46300.0,26.8849,26.8849,26.8563,26.8563,46300.0
2011-07-08 10:05:00,37.58,37.59,37.55,37.59,50700.0,26.8563,26.8634,26.8348,26.8634,50700.0
2011-07-08 10:10:00,37.59,37.59,37.54,37.58,58700.0,26.8634,26.8634,26.8277,26.8563,58700.0
2011-07-08 10:15:00,37.59,37.59,37.5,37.53,71300.0,26.8634,26.8634,26.7991,26.8205,71300.0
2011-07-08 10:20:00,37.53,37.53,37.5,37.51,34100.0,26.8205,26.8205,26.7991,26.8062,34100.0
2011-07-08 10:25:00,37.52,37.52,37.5,37.52,26400.0,26.8134,26.8134,26.7991,26.8134,26400.0
2011-07-08 10:30:00,37.51,37.52,37.47,37.5,75900.0,26.8062,26.8134,26.7777,26.7991,75900.0
2011-07-08 10:35:00,37.5,37.56,37.5,37.54,35300.0,26.7991,26.842,26.7991,26.8277,35300.0
2011-07-08 10:40:00,37.54,37.56,37.5,37.5,30700.0,26.8277,26.842,26.7991,26.7991,30700.0
2011-07-08 10:45:00,37.51,37.52,37.5,37.51,24100.0,26.8062,26.8134,26.7991,26.8062,24100.0
2011-07-08 10:50:00,37.5,37.51,37.5,37.51,7400.0,26.7991,26.8062,26.7991,26.8062,7400.0
2011-07-08 10:55:00,37.5,37.52,37.5,37.5,32600.0,26.7991,26.8134,26.7991,26.7991,32600.0
2011-07-08 11:00:00,37.51,37.52,37.44,37.44,80500.0,26.8062,26.8134,26.7562,26.7562,80500.0
2011-07-08 11:05:00,37.43,37.45,37.43,37.45,42200.0,26.7491,26.7634,26.7491,26.7634,42200.0
2011-07-08 11:10:00,37.45,37.45,37.4,37.41,33600.0,26.7634,26.7634,26.7276,26.7348,33600.0
2011-07-08 11:15:00,37.41,37.46,37.4,37.46,27300.0,26.7348,26.7705,26.7276,26.7705,27300.0
2011-07-08 11:20:00,37.46,37.48,37.45,37.48,25700.0,26.7705,26.7848,26.7634,26.7848,25700.0
2011-07-08 11:25:00,37.47,37.51,37.47,37.5,29400.0,26.7777,26.8062,26.7777,26.7991,29400.0
2011-07-08 11:30:00,37.5,37.51,37.47,37.5,52100.0,26.7991,26.8062,26.7777,26.7991,52100.0
2011-07-08 11:35:00,37.51,37.57,37.5,37.57,56800.0,26.8062,26.8491,26.7991,26.8491,56800.0
2011-07-08 11:40:00,37.58,37.58,37.54,37.55,69600.0,26.8563,26.8563,26.8277,26.8348,69600.0
2011-07-08 11:45:00,37.55,37.59,37.55,37.56,35600.0,26.8348,26.8634,26.8348,26.842,35600.0
2011-07-08 11:50:00,37.55,37.57,37.54,37.55,21100.0,26.8348,26.8491,26.8277,26.8348,21100.0
2011-07-08 11:55:00,37.56,37.59,37.55,37.59,37000.0,26.842,26.8634,26.8348,26.8634,37000.0
2011-07-08 12:00:00,37.59,37.59,37.55,37.57,40600.0,26.8634,26.8634,26.8348,26.8491,40600.0
2011-07-08 12:05:00,37.57,37.57,37.53,37.53,19400.0,26.8491,26.8491,26.8205,26.8205,19400.0
2011-07-08 12:10:00,37.54,37.55,37.52,37.53,32000.0,26.8277,26.8348,26.8134,26.8205,32000.0
2011-07-08 12:15:00,37.52,37.53,37.51,37.51,16700.0,26.8134,26.8205,26.8062,26.8062,16700.0
2011-07-08 12:20:00,37.52,37.53,37.48,37.48,33700.0,26.8134,26.8205,26.7848,26.7848,33700.0
2011-07-08 12:25:00,37.48,37.48,37.46,37.47,28300.0,26.7848,26.7848,26.7705,26.7777,28300.0
2011-07-08 12:30:00,37.47,37.47,37.45,37.46,32300.0,26.7777,26.7777,26.7634,26.7705,32300.0
2011-07-08 12:35:00,37.46,37.47,37.45,37.46,27300.0,26.7705,26.7777,26.7634,26.7705,27300.0
2011-07-08 12:40:00,37.47,37.49,37.46,37.47,24600.0,26.7777,26.7919,26.7705,26.7777,24600.0
2011-07-08 12:45:00,37.48,37.51,37.47,37.5,29600.0,26.7848,26.8062,26.7777,26.7991,29600.0
2011-07-08 12:50:00,37.5,37.52,37.46,37.47,43400.0,26.7991,26.8134,26.7705,26.7777,43400.0
2011-07-08 12:55:00,37.47,37.5,37.47,37.49,12400.0,26.7777,26.7991,26.7777,26.7919,12400.0
2011-07-08 13:00:00,37.49,37.49,37.46,37.49,36000.0,26.7919,26.7919,26.7705,26.7919,36000.0
2011-07-08 13:05:00,37.49,37.5,37.48,37.5,26300.0,26.7919,26.7991,26.7848,26.7991,26300.0
2011-07-08 13:10:00,37.49,37.49,37.47,37.47,34500.0,26.7919,26.7919,26.7777,26.7777,34500.0
2011-07-08 13:15:00,37.47,37.48,37.45,37.46,20400.0,26.7777,26.7848,26.7634,26.7705,20400.0
2011-07-08 13:20:00,37.47,37.47,37.45,37.45,15300.0,26.7777,26.7777,26.7634,26.7634,15300.0
2011-07-08 13:25:00,37.45,37.5,37.45,37.5,28300.0,26.7634,26.7991,26.7634,26.7991,28300.0
2011-07-08 13:30:00,37.5,37.52,37.49,37.51,35100.0,26.7991,26.8134,26.7919,26.8062,35100.0
2011-07-08 13:35:00,37.51,37.54,37.51,37.52,37300.0,26.8062,26.8277,26.8062,26.8134,37300.0
2011-07-08 13:40:00,37.53,37.56,37.53,37.54,64900.0,26.8205,26.842,26.8205,26.8277,64900.0
2011-07-08 13:45:00,37.54,37.54,37.48,37.48,42800.0,26.8277,26.8277,26.7848,26.7848,42800.0
2011-07-08 13:50:00,37.49,37.51,37.49,37.5,13200.0,26.7919,26.8062,26.7919,26.7991,13200.0
2011-07-08 13:55:00,37.51,37.51,37.47,37.48,18600.0,26.8062,26.8062,26.7777,26.7848,18600.0
2011-07-08 14:00:00,37.48,37.51,37.48,37.49,30700.0,26.7848,26.8062,26.7848,26.7919,30700.0
2011-07-08 14:05:00,37.49,37.51,37.47,37.49,37600.0,26.7919,26.8062,26.7777,26.7919,37600.0
2011-07-08 14:10:00,37.49,37.51,37.47,37.51,40800.0,26.7919,26.8062,26.7777,26.8062,40800.0
2011-07-08 14:15:00,37.51,37.52,37.48,37.5,63400.0,26.8062,26.8134,26.7848,26.7991,63400.0
2011-07-08 14:20:00,37.5,37.5,37.47,37.49,27600.0,26.7991,26.7991,26.7777,26.7919,27600.0
2011-07-08 14:25:00,37.5,37.5,37.48,37.49,14800.0,26.7991,26.7991,26.7848,26.7919,14800.0
2011-07-08 14:30:00,37.49,37.52,37.49,37.51,43100.0,26.7919,26.8134,26.7919,26.8062,43100.0
2011-07-08 14:35:00,37.52,37.52,37.48,37.5,43600.0,26.8134,26.8134,26.7848,26.7991,43600.0
2011-07-08 14:40:00,37.51,37.52,37.5,37.5,43600.0,26.8062,26.8134,26.7991,26.7991,43600.0
2011-07-08 14:45:00,37.51,37.55,37.5,37.54,71000.0,26.8062,26.8348,26.7991,26.8277,71000.0
2011-07-08 14:50:00,37.54,37.58,37.53,37.58,135800.0,26.8277,26.8563,26.8205,26.8563,135800.0
2011-07-08 14:55:00,37.58,37.6,37.57,37.6,47200.0,26.8563,26.8706,26.8491,26.8706,47200.0
2011-07-08 15:00:00,37.59,37.62,37.57,37.6,79600.0,26.8634,26.8849,26.8491,26.8706,79600.0
2011-07-08 15:05:00,37.59,37.61,37.59,37.61,76200.0,26.8634,26.8777,26.8634,26.8777,76200.0
2011-07-08 15:10:00,37.61,37.61,37.6,37.6,29200.0,26.8777,26.8777,26.8706,26.8706,29200.0
2011-07-08 15:15:00,37.61,37.61,37.59,37.59,82600.0,26.8777,26.8777,26.8634,26.8634,82600.0
2011-07-08 15:20:00,37.59,37.6,37.59,37.59,33000.0,26.8634,26.8706,26.8634,26.8634,33000.0
2011-07-08 15:25:00,37.59,37.6,37.59,37.59,28300.0,26.8634,26.8706,26.8634,26.8634,28300.0
2011-07-08 15:30:00,37.59,37.63,37.59,37.62,56100.0,26.8634,26.892,26.8634,26.8849,56100.0
2011-07-08 15:35:00,37.61,37.66,37.61,37.64,90000.0,26.8777,26.9134,26.8777,26.8991,90000.0
2011-07-08 15:40:00,37.64,37.64,37.62,37.64,54000.0,26.8991,26.8991,26.8849,26.8991,54000.0
2011-07-08 15:45:00,37.64,37.65,37.62,37.65,71800.0,26.8991,26.9063,26.8849,26.9063,71800.0
2011-07-08 15:50:00,37.64,37.67,37.64,37.67,87200.0,26.8991,26.9206,26.8991,26.9206,87200.0
2011-07-08 15:55:00,37.66,37.71,37.66,37.7,448000.0,26.9134,26.9492,26.9134,26.942,448000.0
2011-07-11 09:30:00,37.41,37.42,37.26,37.38,143400.0,26.7348,26.7419,26.6276,26.7133,143400.0
2011-07-11 09:35:00,37.38,37.42,37.37,37.4,67200.0,26.7133,26.7419,26.7062,26.7276,67200.0
2011-07-11 09:40:00,37.41,37.42,37.36,37.37,36500.0,26.7348,26.7419,26.699,26.7062,36500.0
2011-07-11 09:45:00,37.37,37.37,37.31,37.35,47900.0,26.7062,26.7062,26.6633,26.6919,47900.0
2011-07-11 09:50:00,37.34,37.36,37.31,37.36,27700.0,26.6848,26.699,26.6633,26.699,27700.0
2011-07-11 09:55:00,37.36,37.38,37.31,37.34,70800.0,26.699,26.7133,26.6633,26.6848,70800.0
2011-07-11 10:00:00,37.34,37.34,37.28,37.33,70400.0,26.6848,26.6848,26.6419,26.6776,70400.0
2011-07-11 10:05:00,37.33,37.36,37.28,37.3,60400.0,26.6776,26.699,26.6419,26.6562,60400.0
2011-07-11 10:10:00,37.29,37.37,37.26,37.37,57300.0,26.649,26.7062,26.6276,26.7062,57300.0
2011-07-11 10:15:00,37.37,37.42,37.37,37.38,61900.0,26.7062,26.7419,26.7062,26.7133,61900.0
2011-07-11 10:20:00,37.39,37.39,37.33,37.37,89300.0,26.7205,26.7205,26.6776,26.7062,89300.0
2011-07-11 10:25:00,37.37,37.38,37.35,37.35,69600.0,26.7062,26.7133,26.6919,26.6919,69600.0
2011-07-11 10:30:00,37.35,37.39,37.34,37.37,52000.0,26.6919,26.7205,26.6848,26.7062,52000.0
2011-07-11 10:35:00,37.37,37.38,37.34,37.37,63400.0,26.7062,26.7133,26.6848,26.7062,63400.0
2011-07-11 10:40:00,37.37,37.42,37.37,37.41,37600.0,26.7062,26.7419,26.7062,26.7348,37600.0
2011-07-11 10:45:00,37.41,37.44,37.39,37.44,40000.0,26.7348,26.7562,26.7205,26.7562,40000.0
2011-07-11 10:50:00,37.43,37.47,37.43,37.45,42900.0,26.7491,26.7777,26.7491,26.7634,42900.0
2011-07-11 10:55:00,37.45,37.45,37.37,37.38,45900.0,26.7634,26.7634,26.7062,26.7133,45900.0
2011-07-11 11:00:00,37.37,37.37,37.33,37.33,51100.0,26.7062,26.7062,26.6776,26.6776,51100.0
2011-07-11 11:05:00,37.34,37.38,37.32,37.32,60300.0,26.6848,26.7133,26.6705,26.6705,60300.0
2011-07-11 11:10:00,37.32,37.37,37.3,37.36,43100.0,26.6705,26.7062,26.6562,26.699,43100.0
2011-07-11 11:15:00,37.37,37.39,37.37,37.37,27900.0,26.7062,26.7205,26.7062,26.7062,27900.0
2011-07-11 11:20:00,37.37,37.4,37.33,37.34,42200.0,26.7062,26.7276,26.6776,26.6848,42200.0
2011-07-11 11:25:00,37.33,37.37,37.32,37.37,29000.0,26.6776,26.7062,26.6705,26.7062,29000.0
2011-07-11 11:30:00,37.37,37.4,37.36,37.39,30700.0,26.7062,26.7276,26.699,26.7205,30700.0
2011-07-11 11:35:00,37.38,37.38,37.35,37.36,29000.0,26.7133,26.7133,26.6919,26.699,29000.0
2011-07-11 11:40:00,37.36,37.38,37.34,37.37,38400.0,26.699,26.7133,26.6848,26.7062,38400.0
2011-07-11 11:45:00,37.36,37.37,37.31,37.34,29600.0,26.699,26.7062,26.6633,26.6848,29600.0
2011-07-11 11:50:00,37.35,37.36,37.34,37.35,11000.0,26.6919,26.699,26.6848,26.6919,11000.0
2011-07-11 11:55:00,37.36,37.36,37.31,37.31,33500.0,26.699,26.699,26.6633,26.6633,33500.0
2011-07-11 12:00:00,37.31,37.31,37.28,37.29,27400.0,26.6633,26.6633,26.6419,26.649,27400.0
2011-07-11 12:05:00,37.29,37.31,37.27,37.29,28200.0,26.649,26.6633,26.6347,26.649,28200.0
2011-07-11 12:10:00,37.29,37.3,37.27,37.29,17300.0,26.649,26.6562,26.6347,26.649,17300.0
2011-07-11 12:15:00,37.28,37.31,37.28,37.3,19400.0,26.6419,26.6633,26.6419,26.6562,19400.0
2011-07-11 12:20:00,37.29,37.31,37.28,37.28,29200.0,26.649,26.6633,26.6419,26.6419,29200.0
2011-07-11 12:25:00,37.29,37.32,37.28,37.3,36000.0,26.649,26.6705,26.6419,26.6562,36000.0
2011-07-11 12:30:00,37.29,37.3,37.27,37.27,24000.0,26.649,26.6562,26.6347,26.6347,24000.0
2011-07-11 12:35:00,37.27,37.28,37.25,37.25,21200.0,26.6347,26.6419,26.6204,26.6204,21200.0
2011-07-11 12:40:00,37.25,37.27,37.25,37.26,18700.0,26.6204,26.6347,26.6204,26.6276,18700.0
2011-07-11 12:45:00,37.26,37.28,37.25,37.26,57700.0,26.6276,26.6419,26.6204,26.6276,57700.0
2011-07-11 12:50:00,37.26,37.26,37.24,37.26,15500.0,26.6276,26.6276,26.6133,26.6276,15500.0
2011-07-11 12:55:00,37.26,37.27,37.25,37.25,19300.0,26.6276,26.6347,26.6204,26.6204,19300.0
2011-07-11 13:00:00,37.25,37.28,37.25,37.25,34200.0,26.6204,26.6419,26.6204,26.6204,34200.0
2011-07-11 13:05:00,37.26,37.27,37.22,37.23,22000.0,26.6276,26.6347,26.599,26.6061,22000.0
2011-07-11 13:10:00,37.22,37.23,37.21,37.23,44400.0,26.599,26.6061,26.5918,26.6061,44400.0
2011-07-11 13:15:00,37.23,37.23,37.19,37.2,134800.0,26.6061,26.6061,26.5776,26.5847,134800.0
2011-07-11 13:20:00,37.21,37.22,37.2,37.21,28000.0,26.5918,26.599,26.5847,26.5918,28000.0
2011-07-11 13:25:00,37.21,37.21,37.2,37.2,14300.0,26.5918,26.5918,26.5847,26.5847,14300.0
2011-07-11 13:30:00,37.2,37.22,37.2,37.21,26600.0,26.5847,26.599,26.5847,26.5918,26600.0
2011-07-11 13:35:00,37.21,37.21,37.2,37.2,23300.0,26.5918,26.5918,26.5847,26.5847,23300.0
2011-07-11 13:40:00,37.21,37.23,37.2,37.22,92700.0,26.5918,26.6061,26.5847,26.599,92700.0
2011-07-11 13:45:00,37.23,37.23,37.21,37.22,17700.0,26.6061,26.6061,26.5918,26.599,17700.0
2011-07-11 13:50:00,37.22,37.24,37.22,37.23,27200.0,26.599,26.6133,26.599,26.6061,27200.0
2011-07-11 13:55:00,37.24,37.24,37.22,37.23,19600.0,26.6133,26.6133,26.599,26.6061,19600.0
2011-07-11 14:00:00,37.24,37.25,37.23,37.23,16300.0,26.6133,26.6204,26.6061,26.6061,16300.0
2011-07-11 14:05:00,37.23,37.27,37.23,37.27,35600.0,26.6061,26.6347,26.6061,26.6347,35600.0
2011-07-11 14:10:00,37.26,37.27,37.25,37.25,32100.0,26.6276,26.6347,26.6204,26.6204,32100.0
2011-07-11 14:15:00,37.25,37.25,37.21,37.21,21400.0,26.6204,26.6204,26.5918,26.5918,21400.0
2011-07-11 14:20:00,37.21,37.24,37.21,37.21,43800.0,26.5918,26.6133,26.5918,26.5918,43800.0
2011-07-11 14:25:00,37.21,37.23,37.2,37.23,27400.0,26.5918,26.6061,26.5847,26.6061,27400.0
2011-07-11 14:30:00,37.22,37.23,37.2,37.23,72400.0,26.599,26.6061,26.5847,26.6061,72400.0
2011-07-11 14:35:00,37.23,37.23,37.22,37.23,7100.0,26.6061,26.6061,26.599,26.6061,7100.0
2011-07-11 14:40:00,37.23,37.24,37.21,37.24,63800.0,26.6061,26.6133,26.5918,26.6133,63800.0
2011-07-11 14:45:00,37.23,37.24,37.2,37.2,20600.0,26.6061,26.6133,26.5847,26.5847,20600.0
2011-07-11 14:50:00,37.2,37.23,37.2,37.21,44400.0,26.5847,26.6061,26.5847,26.5918,44400.0
2011-07-11 14:55:00,37.22,37.22,37.2,37.22,28700.0,26.599,26.599,26.5847,26.599,28700.0
2011-07-11 15:00:00,37.23,37.25,37.21,37.23,67700.0,26.6061,26.6204,26.5918,26.6061,67700.0
2011-07-11 15:05:00,37.23,37.23,37.19,37.21,57900.0,26.6061,26.6061,26.5776,26.5918,57900.0
2011-07-11 15:10:00,37.2,37.23,37.2,37.21,35300.0,26.5847,26.6061,26.5847,26.5918,35300.0
2011-07-11 15:15:00,37.21,37.22,37.2,37.2,20500.0,26.5918,26.599,26.5847,26.5847,20500.0
2011-07-11 15:20:00,37.2,37.23,37.2,37.2,44700.0,26.5847,26.6061,26.5847,26.5847,44700.0
2011-07-11 15:25:00,37.2,37.27,37.19,37.27,71700.0,26.5847,26.6347,26.5776,26.6347,71700.0
2011-07-11 15:30:00,37.27,37.28,37.23,37.26,119900.0,26.6347,26.6419,26.6061,26.6276,119900.0
2011-07-11 15:35:00,37.26,37.28,37.22,37.24,60100.0,26.6276,26.6419,26.599,26.6133,60100.0
2011-07-11 15:40:00,37.24,37.28,37.23,37.26,70200.0,26.6133,26.6419,26.6061,26.6276,70200.0
2011-07-11 15:45:00,37.25,37.25,37.2,37.2,78500.0,26.6204,26.6204,26.5847,26.5847,78500.0
2011-07-11 15:50:00,37.2,37.23,37.19,37.22,200600.0,26.5847,26.6061,26.5776,26.599,200600.0
2011-07-11 15:55:00,37.21,37.28,37.21,37.27,169900.0,26.5918,26.6419,26.5918,26.6347,169900.0
2011-07-12 09:30:00,37.18,37.28,37.16,37.25,136200.0,26.5704,26.6419,26.5561,26.6204,136200.0
2011-07-12 09:35:00,37.25,37.28,37.19,37.24,75800.0,26.6204,26.6419,26.5776,26.6133,75800.0
2011-07-12 09:40:00,37.23,37.3,37.22,37.27,112700.0,26.6061,26.6562,26.599,26.6347,112700.0
2011-07-12 09:45:00,37.27,37.29,37.22,37.27,99900.0,26.6347,26.649,26.599,26.6347,99900.0
2011-07-12 09:50:00,37.26,37.28,37.18,37.19,31700.0,26.6276,26.6419,26.5704,26.5776,31700.0
2011-07-12 09:55:00,37.18,37.3,37.18,37.3,52300.0,26.5704,26.6562,26.5704,26.6562,52300.0
2011-07-12 10:00:00,37.31,37.35,37.28,37.34,75700.0,26.6633,26.6919,26.6419,26.6848,75700.0
2011-07-12 10:05:00,37.34,37.38,37.32,37.38,53200.0,26.6848,26.7133,26.6705,26.7133,53200.0
2011-07-12 10:10:00,37.37,37.42,37.34,37.39,99300.0,26.7062,26.7419,26.6848,26.7205,99300.0
2011-07-12 10:15:00,37.4,37.44,37.39,37.43,57500.0,26.7276,26.7562,26.7205,26.7491,57500.0
2011-07-12 10:20:00,37.43,37.49,37.42,37.42,102300.0,26.7491,26.7919,26.7419,26.7419,102300.0
2011-07-12 10:25:00,37.42,37.46,37.41,37.46,31700.0,26.7419,26.7705,26.7348,26.7705,31700.0
2011-07-12 10:30:00,37.46,37.5,37.44,37.5,78000.0,26.7705,26.7991,26.7562,26.7991,78000.0
2011-07-12 10:35:00,37.5,37.53,37.47,37.52,130400.0,26.7991,26.8205,26.7777,26.8134,130400.0
2011-07-12 10:40:00,37.52,37.54,37.5,37.52,164400.0,26.8134,26.8277,26.7991,26.8134,164400.0
2011-07-12 10:45:00,37.51,37.57,37.48,37.49,79600.0,26.8062,26.8491,26.7848,26.7919,79600.0
2011-07-12 10:50:00,37.48,37.51,37.46,37.5,63800.0,26.7848,26.8062,26.7705,26.7991,63800.0
2011-07-12 10:55:00,37.51,37.55,37.5,37.53,55500.0,26.8062,26.8348,26.7991,26.8205,55500.0
2011-07-12 11:00:00,37.53,37.59,37.5,37.59,51300.0,26.8205,26.8634,26.7991,26.8634,51300.0
2011-07-12 11:05:00,37.58,37.59,37.5,37.57,78000.0,26.8563,26.8634,26.7991,26.8491,78000.0
2011-07-12 11:10:00,37.57,37.62,37.57,37.58,120500.0,26.8491,26.8849,26.8491,26.8563,120500.0
2011-07-12 11:15:00,37.57,37.58,37.51,37.57,80000.0,26.8491,26.8563,26.8062,26.8491,80000.0
2011-07-12 11:20:00,37.57,37.63,37.55,37.63,85900.0,26.8491,26.892,26.8348,26.892,85900.0
2011-07-12 11:25:00,37.63,37.63,37.57,37.57,51100.0,26.892,26.892,26.8491,26.8491,51100.0
2011-07-12 11:30:00,37.57,37.59,37.55,37.58,58200.0,26.8491,26.8634,26.8348,26.8563,58200.0
2011-07-12 11:35:00,37.57,37.58,37.52,37.54,64600.0,26.8491,26.8563,26.8134,26.8277,64600.0
2011-07-12 11:40:00,37.54,37.63,37.53,37.61,73700.0,26.8277,26.892,26.8205,26.8777,73700.0
2011-07-12 11:45:00,37.61,37.65,37.59,37.59,39800.0,26.8777,26.9063,26.8634,26.8634,39800.0
2011-07-12 11:50:00,37.6,37.6,37.58,37.59,24800.0,26.8706,26.8706,26.8563,26.8634,24800.0
2011-07-12 11:55:00,37.58,37.62,37.58,37.6,27600.0,26.8563,26.8849,26.8563,26.8706,27600.0
2011-07-12 12:00:00,37.6,37.61,37.55,37.6,44600.0,26.8706,26.8777,26.8348,26.8706,44600.0
2011-07-12 12:05:00,37.61,37.65,37.59,37.65,35400.0,26.8777,26.9063,26.8634,26.9063,35400.0
2011-07-12 12:10:00,37.65,37.66,37.59,37.62,85400.0,26.9063,26.9134,26.8634,26.8849,85400.0
2011-07-12 12:15:00,37.62,37.62,37.55,37.58,27800.0,26.8849,26.8849,26.8348,26.8563,27800.0
2011-07-12 12:20:00,37.58,37.59,37.58,37.59,16300.0,26.8563,26.8634,26.8563,26.8634,16300.0
2011-07-12 12:25:00,37.58,37.61,37.56,37.6,49200.0,26.8563,26.8777,26.842,26.8706,49200.0
2011-07-12 12:30:00,37.6,37.64,37.6,37.63,104300.0,26.8706,26.8991,26.8706,26.892,104300.0
2011-07-12 12:35:00,37.62,37.63,37.59,37.6,21300.0,26.8849,26.892,26.8634,26.8706,21300.0
2011-07-12 12:40:00,37.6,37.6,37.57,37.59,40700.0,26.8706,26.8706,26.8491,26.8634,40700.0
2011-07-12 12:45:00,37.6,37.61,37.59,37.6,30500.0,26.8706,26.8777,26.8634,26.8706,30500.0
2011-07-12 12:50:00,37.6,37.6,37.57,37.57,21800.0,26.8706,26.8706,26.8491,26.8491,21800.0
2011-07-12 12:55:00,37.58,37.66,37.57,37.65,54400.0,26.8563,26.9134,26.8491,26.9063,54400.0
2011-07-12 13:00:00,37.66,37.68,37.65,37.67,63500.0,26.9134,26.9277,26.9063,26.9206,63500.0
2011-07-12 13:05:00,37.66,37.73,37.66,37.71,69700.0,26.9134,26.9635,26.9134,26.9492,69700.0
2011-07-12 13:10:00,37.7,37.73,37.69,37.69,46300.0,26.942,26.9635,26.9349,26.9349,46300.0
2011-07-12 13:15:00,37.69,37.69,37.64,37.68,71300.0,26.9349,26.9349,26.8991,26.9277,71300.0
2011-07-12 13:20:00,37.68,37.71,37.68,37.71,38100.0,26.9277,26.9492,26.9277,26.9492,38100.0
2011-07-12 13:25:00,37.71,37.71,37.65,37.65,34100.0,26.9492,26.9492,26.9063,26.9063,34100.0
2011-07-12 13:30:00,37.65,37.68,37.63,37.64,82500.0,26.9063,26.9277,26.892,26.8991,82500.0
2011-07-12 13:35:00,37.64,37.65,37.61,37.62,47700.0,26.8991,26.9063,26.8777,26.8849,47700.0
2011-07-12 13:40:00,37.62,37.62,37.58,37.6,64200.0,26.8849,26.8849,26.8563,26.8706,64200.0
2011-07-12 13:45:00,37.6,37.61,37.58,37.58,34800.0,26.8706,26.8777,26.8563,26.8563,34800.0
2011-07-12 13:50:00,37.58,37.59,37.55,37.55,24400.0,26.8563,26.8634,26.8348,26.8348,24400.0
2011-07-12 13:55:00,37.56,37.56,37.54,37.54,13700.0,26.842,26.842,26.8277,26.8277,13700.0
2011-07-12 14:00:00,37.54,37.65,37.54,37.63,73200.0,26.8277,26.9063,26.8277,26.892,73200.0
2011-07-12 14:05:00,37.62,37.72,37.61,37.7,49700.0,26.8849,26.9563,26.8777,26.942,49700.0
2011-07-12 14:10:00,37.71,37.82,37.71,37.8,88700.0,26.9492,27.0278,26.9492,27.0135,88700.0
2011-07-12 14:15:00,37.8,37.85,37.79,37.85,133600.0,27.0135,27.0492,27.0063,27.0492,133600.0
2011-07-12 14:20:00,37.85,37.89,37.83,37.84,59100.0,27.0492,27.0778,27.0349,27.0421,59100.0
2011-07-12 14:25:00,37.84,37.87,37.83,37.85,64700.0,27.0421,27.0635,27.0349,27.0492,64700.0
2011-07-12 14:30:00,37.85,37.85,37.8,37.82,116100.0,27.0492,27.0492,27.0135,27.0278,116100.0
2011-07-12 14:35:00,37.82,37.83,37.74,37.75,63600.0,27.0278,27.0349,26.9706,26.9778,63600.0
2011-07-12 14:40:00,37.76,37.77,37.71,37.73,89500.0,26.9849,26.992,26.9492,26.9635,89500.0
2011-07-12 14:45:00,37.73,37.74,37.7,37.73,66500.0,26.9635,26.9706,26.942,26.9635,66500.0
2011-07-12 14:50:00,37.72,37.75,37.72,37.74,91200.0,26.9563,26.9778,26.9563,26.9706,91200.0
2011-07-12 14:55:00,37.73,37.75,37.7,37.73,41200.0,26.9635,26.9778,26.942,26.9635,41200.0
2011-07-12 15:00:00,37.73,37.75,37.71,37.71,47900.0,26.9635,26.9778,26.9492,26.9492,47900.0
2011-07-12 15:05:00,37.71,37.73,37.67,37.69,60100.0,26.9492,26.9635,26.9206,26.9349,60100.0
2011-07-12 15:10:00,37.7,37.7,37.61,37.61,49500.0,26.942,26.942,26.8777,26.8777,49500.0
2011-07-12 15:15:00,37.61,37.72,37.6,37.71,91400.0,26.8777,26.9563,26.8706,26.9492,91400.0
2011-07-12 15:20:00,37.71,37.72,37.65,37.67,77500.0,26.9492,26.9563,26.9063,26.9206,77500.0
2011-07-12 15:25:00,37.67,37.69,37.62,37.69,80800.0,26.9206,26.9349,26.8849,26.9349,80800.0
2011-07-12 15:30:00,37.68,37.7,37.63,37.65,97600.0,26.9277,26.942,26.892,26.9063,97600.0
2011-07-12 15:35:00,37.65,37.69,37.61,37.68,78900.0,26.9063,26.9349,26.8777,26.9277,78900.0
2011-07-12 15:40:00,37.68,37.69,37.64,37.64,179600.0,26.9277,26.9349,26.8991,26.8991,179600.0
2011-07-12 15:45:00,37.64,37.65,37.51,37.52,179400.0,26.8991,26.9063,26.8062,26.8134,179400.0
2011-07-12 15:50:00,37.51,37.55,37.49,37.52,225700.0,26.8062,26.8348,26.7919,26.8134,225700.0
2011-07-12 15:55:00,37.52,37.52,37.5,37.5,304300.0,26.8134,26.8134,26.7991,26.7991,304300.0
2011-07-13 09:30:00,37.57,37.67,37.51,37.65,143100.0,26.8491,26.9206,26.8062,26.9063,143100.0
2011-07-13 09:35:00,37.64,37.65,37.57,37.61,88500.0,26.8991,26.9063,26.8491,26.8777,88500.0
2011-07-13 09:40:00,37.61,37.69,37.61,37.66,100700.0,26.8777,26.9349,26.8777,26.9134,100700.0
2011-07-13 09:45:00,37.66,37.78,37.66,37.72,92400.0,26.9134,26.9992,26.9134,26.9563,92400.0
2011-07-13 09:50:00,37.72,37.74,37.6,37.6,88600.0,26.9563,26.9706,26.8706,26.8706,88600.0
2011-07-13 09:55:00,37.61,37.74,37.61,37.73,65700.0,26.8777,26.9706,26.8777,26.9635,65700.0
2011-07-13 10:00:00,37.73,37.87,37.72,37.86,142200.0,26.9635,27.0635,26.9563,27.0564,142200.0
2011-07-13 10:05:00,37.86,37.95,37.86,37.91,110700.0,27.0564,27.1207,27.0564,27.0921,110700.0
2011-07-13 10:10:00,37.9,37.9,37.83,37.84,53000.0,27.085,27.085,27.0349,27.0421,53000.0
2011-07-13 10:15:00,37.84,37.98,37.84,37.96,108000.0,27.0421,27.1421,27.0421,27.1278,108000.0
2011-07-13 10:20:00,37.96,37.98,37.93,37.97,52300.0,27.1278,27.1421,27.1064,27.135,52300.0
2011-07-13 10:25:00,37.97,37.97,37.87,37.87,49500.0,27.135,27.135,27.0635,27.0635,49500.0
2011-07-13 10:30:00,37.87,37.9,37.86,37.9,36400.0,27.0635,27.085,27.0564,27.085,36400.0
2011-07-13 10:35:00,37.89,37.94,37.86,37.86,101900.0,27.0778,27.1135,27.0564,27.0564,101900.0
2011-07-13 10:40:00,37.86,37.9,37.85,37.88,140000.0,27.0564,27.085,27.0492,27.0707,140000.0
2011-07-13 10:45:00,37.88,37.91,37.87,37.88,234800.0,27.0707,27.0921,27.0635,27.0707,234800.0
2011-07-13 10:50:00,37.88,37.93,37.88,37.9,39700.0,27.0707,27.1064,27.0707,27.085,39700.0
2011-07-13 10:55:00,37.91,37.94,37.9,37.93,23900.0,27.0921,27.1135,27.085,27.1064,23900.0
2011-07-13 11:00:00,37.94,37.94,37.93,37.93,19400.0,27.1135,27.1135,27.1064,27.1064,19400.0
2011-07-13 11:05:00,37.93,37.94,37.9,37.9,66200.0,27.1064,27.1135,27.085,27.085,66200.0
2011-07-13 11:10:00,37.9,37.97,37.9,37.97,60700.0,27.085,27.135,27.085,27.135,60700.0
2011-07-13 11:15:00,37.97,38.0,37.95,37.98,62200.0,27.135,27.1564,27.1207,27.1421,62200.0
2011-07-13 11:20:00,37.99,38.0,37.98,37.98,30700.0,27.1493,27.1564,27.1421,27.1421,30700.0
2011-07-13 11:25:00,37.98,38.01,37.98,37.98,92100.0,27.1421,27.1636,27.1421,27.1421,92100.0
2011-07-13 11:30:00,37.98,37.98,37.95,37.95,28800.0,27.1421,27.1421,27.1207,27.1207,28800.0
2011-07-13 11:35:00,37.95,37.96,37.88,37.88,87100.0,27.1207,27.1278,27.0707,27.0707,87100.0
2011-07-13 11:40:00,37.88,37.89,37.83,37.86,103400.0,27.0707,27.0778,27.0349,27.0564,103400.0
2011-07-13 11:45:00,37.86,37.86,37.79,37.82,96000.0,27.0564,27.0564,27.0063,27.0278,96000.0
2011-07-13 11:50:00,37.82,37.83,37.79,37.82,75200.0,27.0278,27.0349,27.0063,27.0278,75200.0
2011-07-13 11:55:00,37.83,37.86,37.81,37.83,55600.0,27.0349,27.0564,27.0206,27.0349,55600.0
2011-07-13 12:00:00,37.83,37.84,37.82,37.83,28000.0,27.0349,27.0421,27.0278,27.0349,28000.0
2011-07-13 12:05:00,37.83,37.84,37.82,37.84,32300.0,27.0349,27.0421,27.0278,27.0421,32300.0
2011-07-13 12:10:00,37.84,37.84,37.8,37.82,99400.0,27.0421,27.0421,27.0135,27.0278,99400.0
2011-07-13 12:15:00,37.82,37.83,37.8,37.82,42700.0,27.0278,27.0349,27.0135,27.0278,42700.0
2011-07-13 12:20:00,37.82,37.82,37.81,37.81,20400.0,27.0278,27.0278,27.0206,27.0206,20400.0
2011-07-13 12:25:00,37.81,37.82,37.8,37.82,38200.0,27.0206,27.0278,27.0135,27.0278,38200.0
2011-07-13 12:30:00,37.81,37.82,37.77,37.79,38100.0,27.0206,27.0278,26.992,27.0063,38100.0
2011-07-13 12:35:00,37.79,37.81,37.78,37.79,31800.0,27.0063,27.0206,26.9992,27.0063,31800.0
2011-07-13 12:40:00,37.79,37.8,37.78,37.79,24200.0,27.0063,27.0135,26.9992,27.0063,24200.0
2011-07-13 12:45:00,37.78,37.78,37.72,37.75,107800.0,26.9992,26.9992,26.9563,26.9778,107800.0
2011-07-13 12:50:00,37.75,37.75,37.73,37.74,28400.0,26.9778,26.9778,26.9635,26.9706,28400.0
2011-07-13 12:55:00,37.74,37.75,37.73,37.75,18200.0,26.9706,26.9778,26.9635,26.9778,18200.0
2011-07-13 13:00:00,37.75,37.75,37.69,37.72,42500.0,26.9778,26.9778,26.9349,26.9563,42500.0
2011-07-13 13:05:00,37.72,37.74,37.71,37.74,32700.0,26.9563,26.9706,26.9492,26.9706,32700.0
2011-07-13 13:10:00,37.73,37.75,37.71,37.72,96100.0,26.9635,26.9778,26.9492,26.9563,96100.0
2011-07-13 13:15:00,37.72,37.72,37.67,37.7,164000.0,26.9563,26.9563,26.9206,26.942,164000.0
2011-07-13 13:20:00,37.7,37.7,37.67,37.68,30000.0,26.942,26.942,26.9206,26.9277,30000.0
2011-07-13 13:25:00,37.68,37.7,37.66,37.69,55300.0,26.9277,26.942,26.9134,26.9349,55300.0
2011-07-13 13:30:00,37.69,37.74,37.69,37.72,30600.0,26.9349,26.9706,26.9349,26.9563,30600.0
2011-07-13 13:35:00,37.72,37.73,37.7,37.72,25100.0,26.9563,26.9635,26.942,26.9563,25100.0
2011-07-13 13:40:00,37.72,37.72,37.69,37.69,26500.0,26.9563,26.9563,26.9349,26.9349,26500.0
2011-07-13 13:45:00,37.69,37.7,37.66,37.66,68200.0,26.9349,26.942,26.9134,26.9134,68200.0
2011-07-13 13:50:00,37.66,37.67,37.62,37.62,37900.0,26.9134,26.9206,26.8849,26.8849,37900.0
2011-07-13 13:55:00,37.62,37.63,37.61,37.61,19900.0,26.8849,26.892,26.8777,26.8777,19900.0
2011-07-13 14:00:00,37.62,37.64,37.6,37.64,40300.0,26.8849,26.8991,26.8706,26.8991,40300.0
2011-07-13 14:05:00,37.63,37.66,37.62,37.63,45000.0,26.892,26.9134,26.8849,26.892,45000.0
2011-07-13 14:10:00,37.64,37.64,37.6,37.63,31000.0,26.8991,26.8991,26.8706,26.892,31000.0
2011-07-13 14:15:00,37.63,37.65,37.61,37.62,43900.0,26.892,26.9063,26.8777,26.8849,43900.0
2011-07-13 14:20:00,37.62,37.62,37.59,37.59,38600.0,26.8849,26.8849,26.8634,26.8634,38600.0
2011-07-13 14:25:00,37.59,37.61,37.57,37.61,44200.0,26.8634,26.8777,26.8491,26.8777,44200.0
2011-07-13 14:30:00,37.62,37.64,37.6,37.61,58200.0,26.8849,26.8991,26.8706,26.8777,58200.0
2011-07-13 14:35:00,37.61,37.63,37.59,37.63,43100.0,26.8777,26.892,26.8634,26.892,43100.0
2011-07-13 14:40:00,37.63,37.65,37.61,37.64,62500.0,26.892,26.9063,26.8777,26.8991,62500.0
2011-07-13 14:45:00,37.65,37.65,37.62,37.63,39300.0,26.9063,26.9063,26.8849,26.892,39300.0
2011-07-13 14:50:00,37.63,37.67,37.63,37.66,41400.0,26.892,26.9206,26.892,26.9134,41400.0
2011-07-13 14:55:00,37.66,37.67,37.61,37.63,52200.0,26.9134,26.9206,26.8777,26.892,52200.0
2011-07-13 15:00:00,37.63,37.66,37.61,37.63,57600.0,26.892,26.9134,26.8777,26.892,57600.0
2011-07-13 15:05:00,37.63,37.64,37.57,37.6,57200.0,26.892,26.8991,26.8491,26.8706,57200.0
2011-07-13 15:10:00,37.6,37.61,37.52,37.53,48400.0,26.8706,26.8777,26.8134,26.8205,48400.0
2011-07-13 15:15:00,37.52,37.58,37.5,37.5,76800.0,26.8134,26.8563,26.7991,26.7991,76800.0
2011-07-13 15:20:00,37.5,37.51,37.46,37.51,73100.0,26.7991,26.8062,26.7705,26.8062,73100.0
2011-07-13 15:25:00,37.51,37.54,37.5,37.53,51500.0,26.8062,26.8277,26.7991,26.8205,51500.0
2011-07-13 15:30:00,37.53,37.53,37.48,37.48,77000.0,26.8205,26.8205,26.7848,26.7848,77000.0
2011-07-13 15:35:00,37.48,37.53,37.46,37.46,95600.0,26.7848,26.8205,26.7705,26.7705,95600.0
2011-07-13 15:40:00,37.46,37.47,37.43,37.47,103800.0,26.7705,26.7777,26.7491,26.7777,103800.0
2011-07-13 15:45:00,37.47,37.51,37.47,37.49,148000.0,26.7777,26.8062,26.7777,26.7919,148000.0
2011-07-13 15:50:00,37.49,37.54,37.48,37.52,113800.0,26.7919,26.8277,26.7848,26.8134,113800.0
2011-07-13 15:55:00,37.53,37.56,37.52,37.55,185500.0,26.8205,26.842,26.8134,26.8348,185500.0
2011-07-14 09:30:00,37.49,37.63,37.49,37.62,181500.0,26.7919,26.892,26.7919,26.8849,181500.0
2011-07-14 09:35:00,37.63,37.72,37.61,37.7,197700.0,26.892,26.9563,26.8777,26.942,197700.0
2011-07-14 09:40:00,37.7,37.82,37.7,37.78,98900.0,26.942,27.0278,26.942,26.9992,98900.0
2011-07-14 09:45:00,37.78,37.78,37.71,37.73,111900.0,26.9992,26.9992,26.9492,26.9635,111900.0
2011-07-14 09:50:00,37.72,37.86,37.72,37.82,102400.0,26.9563,27.0564,26.9563,27.0278,102400.0
2011-07-14 09:55:00,37.82,37.86,37.82,37.86,121700.0,27.0278,27.0564,27.0278,27.0564,121700.0
2011-07-14 10:00:00,37.85,37.94,37.85,37.9,116400.0,27.0492,27.1135,27.0492,27.085,116400.0
2011-07-14 10:05:00,37.9,37.99,37.9,37.96,372600.0,27.085,27.1493,27.085,27.1278,372600.0
2011-07-14 10:10:00,37.96,37.96,37.86,37.93,374500.0,27.1278,27.1278,27.0564,27.1064,374500.0
2011-07-14 10:15:00,37.94,37.97,37.92,37.93,59500.0,27.1135,27.135,27.0992,27.1064,59500.0
2011-07-14 10:20:00,37.92,37.94,37.9,37.92,98900.0,27.0992,27.1135,27.085,27.0992,98900.0
2011-07-14 10:25:00,37.91,38.0,37.91,37.96,91400.0,27.0921,27.1564,27.0921,27.1278,91400.0
2011-07-14 10:30:00,37.95,38.0,37.93,37.98,193900.0,27.1207,27.1564,27.1064,27.1421,193900.0
2011-07-14 10:35:00,37.99,38.05,37.97,38.04,177600.0,27.1493,27.1921,27.135,27.185,177600.0
2011-07-14 10:40:00,38.04,38.05,37.98,37.99,113900.0,27.185,27.1921,27.1421,27.1493,113900.0
2011-07-14 10:45:00,37.99,38.0,37.93,37.96,149500.0,27.1493,27.1564,27.1064,27.1278,149500.0
2011-07-14 10:50:00,37.96,37.97,37.9,37.94,108100.0,27.1278,27.135,27.085,27.1135,108100.0
2011-07-14 10:55:00,37.94,38.0,37.91,37.99,139900.0,27.1135,27.1564,27.0921,27.1493,139900.0
2011-07-14 11:00:00,37.99,38.0,37.93,37.94,63700.0,27.1493,27.1564,27.1064,27.1135,63700.0
2011-07-14 11:05:00,37.93,37.98,37.93,37.96,87400.0,27.1064,27.1421,27.1064,27.1278,87400.0
2011-07-14 11:10:00,37.95,37.96,37.91,37.94,85000.0,27.1207,27.1278,27.0921,27.1135,85000.0
2011-07-14 11:15:00,37.94,37.96,37.92,37.95,70200.0,27.1135,27.1278,27.0992,27.1207,70200.0
2011-07-14 11:20:00,37.96,37.96,37.91,37.93,123300.0,27.1278,27.1278,27.0921,27.1064,123300.0
2011-07-14 11:25:00,37.93,37.96,37.92,37.92,85200.0,27.1064,27.1278,27.0992,27.0992,85200.0
2011-07-14 11:30:00,37.92,37.95,37.91,37.95,54800.0,27.0992,27.1207,27.0921,27.1207,54800.0
2011-07-14 11:35:00,37.95,37.96,37.94,37.95,38200.0,27.1207,27.1278,27.1135,27.1207,38200.0
2011-07-14 11:40:00,37.95,37.97,37.94,37.95,58600.0,27.1207,27.135,27.1135,27.1207,58600.0
2011-07-14 11:45:00,37.95,38.01,37.95,38.01,179200.0,27.1207,27.1636,27.1207,27.1636,179200.0
2011-07-14 11:50:00,38.01,38.05,38.0,38.03,65600.0,27.1636,27.1921,27.1564,27.1779,65600.0
2011-07-14 11:55:00,38.03,38.08,38.01,38.08,120000.0,27.1779,27.2136,27.1636,27.2136,120000.0
2011-07-14 12:00:00,38.09,38.19,38.09,38.14,392400.0,27.2207,27.2922,27.2207,27.2565,392400.0
2011-07-14 12:05:00,38.14,38.15,38.11,38.14,141900.0,27.2565,27.2636,27.235,27.2565,141900.0
2011-07-14 12:10:00,38.13,38.14,38.11,38.13,84000.0,27.2493,27.2565,27.235,27.2493,84000.0
2011-07-14 12:15:00,38.13,38.19,38.12,38.13,126400.0,27.2493,27.2922,27.2422,27.2493,126400.0
2011-07-14 12:20:00,38.13,38.14,38.07,38.07,102100.0,27.2493,27.2565,27.2064,27.2064,102100.0
2011-07-14 12:25:00,38.08,38.1,38.06,38.09,50900.0,27.2136,27.2279,27.1993,27.2207,50900.0
2011-07-14 12:30:00,38.08,38.1,38.07,38.08,77000.0,27.2136,27.2279,27.2064,27.2136,77000.0
2011-07-14 12:35:00,38.08,38.09,38.06,38.08,81500.0,27.2136,27.2207,27.1993,27.2136,81500.0
2011-07-14 12:40:00,38.07,38.13,38.07,38.13,76500.0,27.2064,27.2493,27.2064,27.2493,76500.0
2011-07-14 12:45:00,38.13,38.14,38.1,38.13,76400.0,27.2493,27.2565,27.2279,27.2493,76400.0
2011-07-14 12:50:00,38.13,38.15,38.09,38.09,132200.0,27.2493,27.2636,27.2207,27.2207,132200.0
2011-07-14 12:55:00,38.1,38.1,38.03,38.04,95400.0,27.2279,27.2279,27.1779,27.185,95400.0
2011-07-14 13:00:00,38.04,38.08,38.03,38.05,51900.0,27.185,27.2136,27.1779,27.1921,51900.0
2011-07-14 13:05:00,38.05,38.13,38.05,38.13,58100.0,27.1921,27.2493,27.1921,27.2493,58100.0
2011-07-14 13:10:00,38.13,38.15,38.09,38.09,63100.0,27.2493,27.2636,27.2207,27.2207,63100.0
2011-07-14 13:15:00,38.09,38.1,38.04,38.05,83800.0,27.2207,27.2279,27.185,27.1921,83800.0
2011-07-14 13:20:00,38.05,38.13,38.02,38.12,104600.0,27.1921,27.2493,27.1707,27.2422,104600.0
2011-07-14 13:25:00,38.11,38.19,38.1,38.19,79200.0,27.235,27.2922,27.2279,27.2922,79200.0
2011-07-14 13:30:00,38.19,38.25,38.17,38.23,290000.0,27.2922,27.3351,27.2779,27.3208,290000.0
2011-07-14 13:35:00,38.24,38.26,38.2,38.2,128100.0,27.3279,27.3422,27.2993,27.2993,128100.0
2011-07-14 13:40:00,38.2,38.27,38.18,38.25,92000.0,27.2993,27.3494,27.2851,27.3351,92000.0
2011-07-14 13:45:00,38.25,38.26,38.19,38.22,91900.0,27.3351,27.3422,27.2922,27.3136,91900.0
2011-07-14 13:50:00,38.22,38.26,38.21,38.26,78900.0,27.3136,27.3422,27.3065,27.3422,78900.0
2011-07-14 13:55:00,38.25,38.29,38.24,38.29,71000.0,27.3351,27.3637,27.3279,27.3637,71000.0
2011-07-14 14:00:00,38.28,38.34,38.27,38.31,126900.0,27.3565,27.3994,27.3494,27.378,126900.0
2011-07-14 14:05:00,38.3,38.34,38.28,38.34,82200.0,27.3708,27.3994,27.3565,27.3994,82200.0
2011-07-14 14:10:00,38.34,38.42,38.33,38.41,141200.0,27.3994,27.4566,27.3922,27.4494,141200.0
2011-07-14 14:15:00,38.41,38.43,38.39,38.4,130200.0,27.4494,27.4637,27.4351,27.4423,130200.0
2011-07-14 14:20:00,38.4,38.41,38.38,38.4,93300.0,27.4423,27.4494,27.428,27.4423,93300.0
2011-07-14 14:25:00,38.39,38.4,38.33,38.39,98500.0,27.4351,27.4423,27.3922,27.4351,98500.0
2011-07-14 14:30:00,38.38,38.39,38.34,38.34,112500.0,27.428,27.4351,27.3994,27.3994,112500.0
2011-07-14 14:35:00,38.35,38.35,38.3,38.32,67800.0,27.4065,27.4065,27.3708,27.3851,67800.0
2011-07-14 14:40:00,38.31,38.44,38.31,38.43,371400.0,27.378,27.4709,27.378,27.4637,371400.0
2011-07-14 14:45:00,38.43,38.45,38.41,38.42,185700.0,27.4637,27.478,27.4494,27.4566,185700.0
2011-07-14 14:50:00,38.43,38.46,38.41,38.44,247400.0,27.4637,27.4852,27.4494,27.4709,247400.0
2011-07-14 14:55:00,38.44,38.47,38.42,38.47,151100.0,27.4709,27.4923,27.4566,27.4923,151100.0
2011-07-14 15:00:00,38.47,38.53,38.45,38.5,282500.0,27.4923,27.5352,27.478,27.5137,282500.0
2011-07-14 15:05:00,38.51,38.57,38.48,38.5,224300.0,27.5209,27.5638,27.4994,27.5137,224300.0
2011-07-14 15:10:00,38.5,38.5,38.44,38.46,285500.0,27.5137,27.5137,27.4709,27.4852,285500.0
2011-07-14 15:15:00,38.47,38.49,38.44,38.48,164300.0,27.4923,27.5066,27.4709,27.4994,164300.0
2011-07-14 15:20:00,38.49,38.58,38.49,38.57,161000.0,27.5066,27.5709,27.5066,27.5638,161000.0
2011-07-14 15:25:00,38.57,38.58,38.54,38.57,122100.0,27.5638,27.5709,27.5423,27.5638,122100.0
2011-07-14 15:30:00,38.56,38.57,38.51,38.51,239100.0,27.5566,27.5638,27.5209,27.5209,239100.0
2011-07-14 15:35:00,38.51,38.58,38.5,38.58,196300.0,27.5209,27.5709,27.5137,27.5709,196300.0
2011-07-14 15:40:00,38.58,38.59,38.52,38.52,240000.0,27.5709,27.5781,27.528,27.528,240000.0
2011-07-14 15:45:00,38.52,38.52,38.49,38.5,510200.0,27.528,27.528,27.5066,27.5137,510200.0
2011-07-14 15:50:00,38.5,38.5,38.36,38.43,729100.0,27.5137,27.5137,27.4137,27.4637,729100.0
2011-07-14 15:55:00,38.42,38.45,38.4,38.42,839200.0,27.4566,27.478,27.4423,27.4566,839200.0
2011-07-15 09:30:00,38.56,38.56,38.37,38.45,716400.0,27.5566,27.5566,27.4208,27.478,716400.0
2011-07-15 09:35:00,38.45,38.48,38.28,38.38,270800.0,27.478,27.4994,27.3565,27.428,270800.0
2011-07-15 09:40:00,38.38,38.4,38.33,38.35,150800.0,27.428,27.4423,27.3922,27.4065,150800.0
2011-07-15 09:45:00,38.34,38.35,38.29,38.35,100200.0,27.3994,27.4065,27.3637,27.4065,100200.0
2011-07-15 09:50:00,38.34,38.35,38.22,38.23,110600.0,27.3994,27.4065,27.3136,27.3208,110600.0
2011-07-15 09:55:00,38.24,38.3,38.14,38.2,122900.0,27.3279,27.3708,27.2565,27.2993,122900.0
2011-07-15 10:00:00,38.2,38.3,38.2,38.27,125900.0,27.2993,27.3708,27.2993,27.3494,125900.0
2011-07-15 10:05:00,38.27,38.3,38.24,38.27,95100.0,27.3494,27.3708,27.3279,27.3494,95100.0
2011-07-15 10:10:00,38.26,38.27,38.21,38.25,80100.0,27.3422,27.3494,27.3065,27.3351,80100.0
2011-07-15 10:15:00,38.26,38.27,38.19,38.19,100800.0,27.3422,27.3494,27.2922,27.2922,100800.0
2011-07-15 10:20:00,38.19,38.19,38.12,38.17,102300.0,27.2922,27.2922,27.2422,27.2779,102300.0
2011-07-15 10:25:00,38.17,38.19,38.12,38.16,89700.0,27.2779,27.2922,27.2422,27.2708,89700.0
2011-07-15 10:30:00,38.16,38.19,38.15,38.17,92100.0,27.2708,27.2922,27.2636,27.2779,92100.0
2011-07-15 10:35:00,38.17,38.18,38.1,38.1,56200.0,27.2779,27.2851,27.2279,27.2279,56200.0
2011-07-15 10:40:00,38.12,38.23,38.1,38.23,54500.0,27.2422,27.3208,27.2279,27.3208,54500.0
2011-07-15 10:45:00,38.23,38.23,38.15,38.15,62900.0,27.3208,27.3208,27.2636,27.2636,62900.0
2011-07-15 10:50:00,38.16,38.17,38.15,38.16,41400.0,27.2708,27.2779,27.2636,27.2708,41400.0
2011-07-15 10:55:00,38.16,38.17,38.1,38.11,60600.0,27.2708,27.2779,27.2279,27.235,60600.0
2011-07-15 11:00:00,38.12,38.12,38.06,38.07,48000.0,27.2422,27.2422,27.1993,27.2064,48000.0
2011-07-15 11:05:00,38.07,38.15,38.07,38.14,68600.0,27.2064,27.2636,27.2064,27.2565,68600.0
2011-07-15 11:10:00,38.14,38.15,38.11,38.15,78000.0,27.2565,27.2636,27.235,27.2636,78000.0
2011-07-15 11:15:00,38.15,38.16,38.13,38.14,62100.0,27.2636,27.2708,27.2493,27.2565,62100.0
2011-07-15 11:20:00,38.15,38.2,38.14,38.2,71200.0,27.2636,27.2993,27.2565,27.2993,71200.0
2011-07-15 11:25:00,38.19,38.24,38.18,38.19,71900.0,27.2922,27.3279,27.2851,27.2922,71900.0
2011-07-15 11:30:00,38.19,38.2,38.09,38.1,107200.0,27.2922,27.2993,27.2207,27.2279,107200.0
2011-07-15 11:35:00,38.1,38.11,38.08,38.08,37100.0,27.2279,27.235,27.2136,27.2136,37100.0
2011-07-15 11:40:00,38.09,38.11,38.08,38.1,49800.0,27.2207,27.235,27.2136,27.2279,49800.0
2011-07-15 11:45:00,38.1,38.11,38.08,38.09,62600.0,27.2279,27.235,27.2136,27.2207,62600.0
2011-07-15 11:50:00,38.09,38.12,38.08,38.1,62300.0,27.2207,27.2422,27.2136,27.2279,62300.0
2011-07-15 11:55:00,38.1,38.1,38.05,38.05,49600.0,27.2279,27.2279,27.1921,27.1921,49600.0
2011-07-15 12:00:00,38.05,38.15,38.04,38.14,119200.0,27.1921,27.2636,27.185,27.2565,119200.0
2011-07-15 12:05:00,38.15,38.2,38.07,38.08,98800.0,27.2636,27.2993,27.2064,27.2136,98800.0
2011-07-15 12:10:00,38.08,38.14,38.08,38.13,58700.0,27.2136,27.2565,27.2136,27.2493,58700.0
2011-07-15 12:15:00,38.14,38.14,38.08,38.08,29700.0,27.2565,27.2565,27.2136,27.2136,29700.0
2011-07-15 12:20:00,38.09,38.11,38.08,38.08,33000.0,27.2207,27.235,27.2136,27.2136,33000.0
2011-07-15 12:25:00,38.08,38.11,38.08,38.1,18400.0,27.2136,27.235,27.2136,27.2279,18400.0
2011-07-15 12:30:00,38.11,38.14,38.1,38.11,32200.0,27.235,27.2565,27.2279,27.235,32200.0
2011-07-15 12:35:00,38.11,38.12,38.07,38.09,31800.0,27.235,27.2422,27.2064,27.2207,31800.0
2011-07-15 12:40:00,38.09,38.1,38.03,38.03,36200.0,27.2207,27.2279,27.1779,27.1779,36200.0
2011-07-15 12:45:00,38.04,38.07,38.03,38.06,46700.0,27.185,27.2064,27.1779,27.1993,46700.0
2011-07-15 12:50:00,38.06,38.09,38.06,38.09,36100.0,27.1993,27.2207,27.1993,27.2207,36100.0
2011-07-15 12:55:00,38.08,38.11,38.08,38.09,57300.0,27.2136,27.235,27.2136,27.2207,57300.0
2011-07-15 13:00:00,38.09,38.09,38.02,38.02,26100.0,27.2207,27.2207,27.1707,27.1707,26100.0
2011-07-15 13:05:00,38.02,38.04,38.02,38.04,25800.0,27.1707,27.185,27.1707,27.185,25800.0
2011-07-15 13:10:00,38.04,38.04,38.02,38.02,18700.0,27.185,27.185,27.1707,27.1707,18700.0
2011-07-15 13:15:00,38.02,38.04,38.0,38.0,45200.0,27.1707,27.185,27.1564,27.1564,45200.0
2011-07-15 13:20:00,38.01,38.02,38.0,38.01,18900.0,27.1636,27.1707,27.1564,27.1636,18900.0
2011-07-15 13:25:00,38.01,38.03,38.0,38.01,45600.0,27.1636,27.1779,27.1564,27.1636,45600.0
2011-07-15 13:30:00,38.01,38.01,38.0,38.01,15900.0,27.1636,27.1636,27.1564,27.1636,15900.0
2011-07-15 13:35:00,38.01,38.01,37.97,37.98,32300.0,27.1636,27.1636,27.135,27.1421,32300.0
2011-07-15 13:40:00,37.97,37.98,37.94,37.97,54300.0,27.135,27.1421,27.1135,27.135,54300.0
2011-07-15 13:45:00,37.97,37.99,37.97,37.98,35200.0,27.135,27.1493,27.135,27.1421,35200.0
2011-07-15 13:50:00,37.97,37.98,37.93,37.94,71900.0,27.135,27.1421,27.1064,27.1135,71900.0
2011-07-15 13:55:00,37.94,37.95,37.89,37.9,57500.0,27.1135,27.1207,27.0778,27.085,57500.0
2011-07-15 14:00:00,37.9,37.91,37.89,37.9,37900.0,27.085,27.0921,27.0778,27.085,37900.0
2011-07-15 14:05:00,37.9,37.93,37.9,37.92,124700.0,27.085,27.1064,27.085,27.0992,124700.0
2011-07-15 14:10:00,37.93,37.98,37.92,37.96,335500.0,27.1064,27.1421,27.0992,27.1278,335500.0
2011-07-15 14:15:00,37.96,37.97,37.94,37.97,98200.0,27.1278,27.135,27.1135,27.135,98200.0
2011-07-15 14:20:00,37.97,37.97,37.95,37.96,84200.0,27.135,27.135,27.1207,27.1278,84200.0
2011-07-15 14:25:00,37.96,37.97,37.95,37.96,139900.0,27.1278,27.135,27.1207,27.1278,139900.0
2011-07-15 14:30:00,37.95,37.97,37.95,37.95,48900.0,27.1207,27.135,27.1207,27.1207,48900.0
2011-07-15 14:35:00,37.95,37.99,37.95,37.99,62600.0,27.1207,27.1493,27.1207,27.1493,62600.0
2011-07-15 14:40:00,37.98,38.01,37.97,38.01,60900.0,27.1421,27.1636,27.135,27.1636,60900.0
2011-07-15 14:45:00,38.01,38.09,38.01,38.08,99700.0,27.1636,27.2207,27.1636,27.2136,99700.0
2011-07-15 14:50:00,38.08,38.1,38.06,38.07,83800.0,27.2136,27.2279,27.1993,27.2064,83800.0
2011-07-15 14:55:00,38.07,38.08,38.04,38.05,81400.0,27.2064,27.2136,27.185,27.1921,81400.0
2011-07-15 15:00:00,38.05,38.06,38.04,38.05,75200.0,27.1921,27.1993,27.185,27.1921,75200.0
2011-07-15 15:05:00,38.04,38.06,38.02,38.06,88800.0,27.185,27.1993,27.1707,27.1993,88800.0
2011-07-15 15:10:00,38.05,38.13,38.05,38.12,250600.0,27.1921,27.2493,27.1921,27.2422,250600.0
2011-07-15 15:15:00,38.12,38.2,38.11,38.2,371700.0,27.2422,27.2993,27.235,27.2993,371700.0
2011-07-15 15:20:00,38.19,38.27,38.18,38.27,170000.0,27.2922,27.3494,27.2851,27.3494,170000.0
2011-07-15 15:25:00,38.27,38.3,38.26,38.3,131600.0,27.3494,27.3708,27.3422,27.3708,131600.0
2011-07-15 15:30:00,38.3,38.32,38.29,38.31,118100.0,27.3708,27.3851,27.3637,27.378,118100.0
2011-07-15 15:35:00,38.3,38.32,38.27,38.3,221900.0,27.3708,27.3851,27.3494,27.3708,221900.0
2011-07-15 15:40:00,38.3,38.32,38.29,38.31,152900.0,27.3708,27.3851,27.3637,27.378,152900.0
2011-07-15 15:45:00,38.31,38.34,38.3,38.34,315900.0,27.378,27.3994,27.3708,27.3994,315900.0
2011-07-15 15:50:00,38.34,38.36,38.32,38.34,243800.0,27.3994,27.4137,27.3851,27.3994,243800.0
2011-07-15 15:55:00,38.34,38.34,38.3,38.34,443700.0,27.3994,27.3994,27.3708,27.3994,443700.0
2011-07-18 09:30:00,38.24,38.28,38.2,38.2,95300.0,27.3279,27.3565,27.2993,27.2993,95300.0
2011-07-18 09:35:00,38.2,38.26,38.2,38.22,153700.0,27.2993,27.3422,27.2993,27.3136,153700.0
2011-07-18 09:40:00,38.21,38.25,38.2,38.2,118000.0,27.3065,27.3351,27.2993,27.2993,118000.0
2011-07-18 09:45:00,38.2,38.28,38.2,38.22,210500.0,27.2993,27.3565,27.2993,27.3136,210500.0
2011-07-18 09:50:00,38.21,38.27,38.21,38.24,87100.0,27.3065,27.3494,27.3065,27.3279,87100.0
2011-07-18 09:55:00,38.23,38.25,38.2,38.25,87900.0,27.3208,27.3351,27.2993,27.3351,87900.0
2011-07-18 10:00:00,38.25,38.37,38.23,38.3,152400.0,27.3351,27.4208,27.3208,27.3708,152400.0
2011-07-18 10:05:00,38.3,38.32,38.2,38.21,180300.0,27.3708,27.3851,27.2993,27.3065,180300.0
2011-07-18 10:10:00,38.21,38.24,38.18,38.21,184900.0,27.3065,27.3279,27.2851,27.3065,184900.0
2011-07-18 10:15:00,38.22,38.22,38.15,38.16,103300.0,27.3136,27.3136,27.2636,27.2708,103300.0
2011-07-18 10:20:00,38.16,38.21,38.16,38.18,116700.0,27.2708,27.3065,27.2708,27.2851,116700.0
2011-07-18 10:25:00,38.19,38.2,38.17,38.2,57700.0,27.2922,27.2993,27.2779,27.2993,57700.0
2011-07-18 10:30:00,38.19,38.19,38.15,38.15,99700.0,27.2922,27.2922,27.2636,27.2636,99700.0
2011-07-18 10:35:00,38.15,38.23,38.15,38.16,110100.0,27.2636,27.3208,27.2636,27.2708,110100.0
2011-07-18 10:40:00,38.16,38.19,38.15,38.17,68600.0,27.2708,27.2922,27.2636,27.2779,68600.0
2011-07-18 10:45:00,38.16,38.17,38.13,38.14,212300.0,27.2708,27.2779,27.2493,27.2565,212300.0
2011-07-18 10:50:00,38.14,38.16,38.1,38.1,69700.0,27.2565,27.2708,27.2279,27.2279,69700.0
2011-07-18 10:55:00,38.11,38.14,38.1,38.12,42600.0,27.235,27.2565,27.2279,27.2422,42600.0
2011-07-18 11:00:00,38.11,38.14,38.1,38.12,66400.0,27.235,27.2565,27.2279,27.2422,66400.0
2011-07-18 11:05:00,38.11,38.14,38.1,38.11,86700.0,27.235,27.2565,27.2279,27.235,86700.0
2011-07-18 11:10:00,38.12,38.14,38.09,38.12,129500.0,27.2422,27.2565,27.2207,27.2422,129500.0
2011-07-18 11:15:00,38.12,38.14,38.1,38.1,44900.0,27.2422,27.2565,27.2279,27.2279,44900.0
2011-07-18 11:20:00,38.11,38.11,38.09,38.1,114200.0,27.235,27.235,27.2207,27.2279,114200.0
2011-07-18 11:25:00,38.11,38.15,38.11,38.11,34800.0,27.235,27.2636,27.235,27.235,34800.0
2011-07-18 11:30:00,38.12,38.13,38.04,38.05,102700.0,27.2422,27.2493,27.185,27.1921,102700.0
2011-07-18 11:35:00,38.04,38.05,38.01,38.03,52300.0,27.185,27.1921,27.1636,27.1779,52300.0
2011-07-18 11:40:00,38.03,38.04,38.0,38.03,72300.0,27.1779,27.185,27.1564,27.1779,72300.0
2011-07-18 11:45:00,38.03,38.05,38.0,38.02,38600.0,27.1779,27.1921,27.1564,27.1707,38600.0
2011-07-18 11:50:00,38.03,38.03,38.0,38.0,83300.0,27.1779,27.1779,27.1564,27.1564,83300.0
2011-07-18 11:55:00,38.0,38.03,38.0,38.02,92400.0,27.1564,27.1779,27.1564,27.1707,92400.0
2011-07-18 12:00:00,38.02,38.03,38.0,38.01,53700.0,27.1707,27.1779,27.1564,27.1636,53700.0
2011-07-18 12:05:00,38.0,38.01,37.97,37.99,84400.0,27.1564,27.1636,27.135,27.1493,84400.0
2011-07-18 12:10:00,37.97,38.02,37.97,38.02,52700.0,27.135,27.1707,27.135,27.1707,52700.0
2011-07-18 12:15:00,38.01,38.02,37.97,37.99,46400.0,27.1636,27.1707,27.135,27.1493,46400.0
2011-07-18 12:20:00,37.99,37.99,37.97,37.98,25700.0,27.1493,27.1493,27.135,27.1421,25700.0
2011-07-18 12:25:00,37.98,37.99,37.95,37.96,93000.0,27.1421,27.1493,27.1207,27.1278,93000.0
2011-07-18 12:30:00,37.95,37.97,37.95,37.97,59300.0,27.1207,27.135,27.1207,27.135,59300.0
2011-07-18 12:35:00,37.96,37.98,37.96,37.98,23600.0,27.1278,27.1421,27.1278,27.1421,23600.0
2011-07-18 12:40:00,37.98,37.98,37.93,37.93,43800.0,27.1421,27.1421,27.1064,27.1064,43800.0
2011-07-18 12:45:00,37.93,37.94,37.92,37.92,32800.0,27.1064,27.1135,27.0992,27.0992,32800.0
2011-07-18 12:50:00,37.92,37.93,37.87,37.87,42400.0,27.0992,27.1064,27.0635,27.0635,42400.0
2011-07-18 12:55:00,37.87,37.94,37.87,37.93,62900.0,27.0635,27.1135,27.0635,27.1064,62900.0
2011-07-18 13:00:00,37.93,37.93,37.89,37.92,35900.0,27.1064,27.1064,27.0778,27.0992,35900.0
2011-07-18 13:05:00,37.92,37.95,37.91,37.95,28000.0,27.0992,27.1207,27.0921,27.1207,28000.0
2011-07-18 13:10:00,37.94,37.94,37.91,37.92,24300.0,27.1135,27.1135,27.0921,27.0992,24300.0
2011-07-18 13:15:00,37.91,37.92,37.86,37.88,152300.0,27.0921,27.0992,27.0564,27.0707,152300.0
2011-07-18 13:20:00,37.88,37.9,37.87,37.88,29300.0,27.0707,27.085,27.0635,27.0707,29300.0
2011-07-18 13:25:00,37.87,37.9,37.87,37.87,37100.0,27.0635,27.085,27.0635,27.0635,37100.0
2011-07-18 13:30:00,37.87,37.91,37.87,37.9,44900.0,27.0635,27.0921,27.0635,27.085,44900.0
2011-07-18 13:35:00,37.89,37.92,37.88,37.91,79400.0,27.0778,27.0992,27.0707,27.0921,79400.0
2011-07-18 13:40:00,37.9,37.92,37.9,37.91,36500.0,27.085,27.0992,27.085,27.0921,36500.0
2011-07-18 13:45:00,37.91,37.93,37.89,37.9,42000.0,27.0921,27.1064,27.0778,27.085,42000.0
2011-07-18 13:50:00,37.9,37.92,37.88,37.91,49300.0,27.085,27.0992,27.0707,27.0921,49300.0
2011-07-18 13:55:00,37.91,37.91,37.88,37.88,37900.0,27.0921,27.0921,27.0707,27.0707,37900.0
2011-07-18 14:00:00,37.89,37.93,37.88,37.91,48600.0,27.0778,27.1064,27.0707,27.0921,48600.0
2011-07-18 14:05:00,37.91,37.94,37.9,37.93,24400.0,27.0921,27.1135,27.085,27.1064,24400.0
2011-07-18 14:10:00,37.93,37.96,37.92,37.96,42800.0,27.1064,27.1278,27.0992,27.1278,42800.0
2011-07-18 14:15:00,37.96,37.98,37.93,37.95,42400.0,27.1278,27.1421,27.1064,27.1207,42400.0
2011-07-18 14:20:00,37.96,37.97,37.91,37.92,34500.0,27.1278,27.135,27.0921,27.0992,34500.0
2011-07-18 14:25:00,37.93,37.94,37.9,37.91,31600.0,27.1064,27.1135,27.085,27.0921,31600.0
2011-07-18 14:30:00,37.91,37.92,37.85,37.87,62400.0,27.0921,27.0992,27.0492,27.0635,62400.0
2011-07-18 14:35:00,37.87,37.9,37.87,37.9,27300.0,27.0635,27.085,27.0635,27.085,27300.0
2011-07-18 14:40:00,37.9,37.95,37.89,37.95,38900.0,27.085,27.1207,27.0778,27.1207,38900.0
2011-07-18 14:45:00,37.96,37.96,37.88,37.91,48400.0,27.1278,27.1278,27.0707,27.0921,48400.0
2011-07-18 14:50:00,37.91,37.93,37.9,37.92,47500.0,27.0921,27.1064,27.085,27.0992,47500.0
2011-07-18 14:55:00,37.92,37.96,37.91,37.96,27100.0,27.0992,27.1278,27.0921,27.1278,27100.0
2011-07-18 15:00:00,37.96,37.99,37.95,37.99,61200.0,27.1278,27.1493,27.1207,27.1493,61200.0
2011-07-18 15:05:00,37.99,37.99,37.94,37.95,71700.0,27.1493,27.1493,27.1135,27.1207,71700.0
2011-07-18 15:10:00,37.95,37.95,37.9,37.92,31600.0,27.1207,27.1207,27.085,27.0992,31600.0
2011-07-18 15:15:00,37.91,37.93,37.9,37.91,38800.0,27.0921,27.1064,27.085,27.0921,38800.0
2011-07-18 15:20:00,37.9,37.91,37.87,37.9,52900.0,27.085,27.0921,27.0635,27.085,52900.0
2011-07-18 15:25:00,37.9,37.91,37.86,37.89,65400.0,27.085,27.0921,27.0564,27.0778,65400.0
2011-07-18 15:30:00,37.9,37.94,37.9,37.91,82600.0,27.085,27.1135,27.085,27.0921,82600.0
2011-07-18 15:35:00,37.91,37.98,37.9,37.98,101700.0,27.0921,27.1421,27.085,27.1421,101700.0
2011-07-18 15:40:00,37.97,38.0,37.95,37.95,118000.0,27.135,27.1564,27.1207,27.1207,118000.0
2011-07-18 15:45:00,37.96,37.99,37.93,37.98,164400.0,27.1278,27.1493,27.1064,27.1421,164400.0
2011-07-18 15:50:00,37.98,38.07,37.96,38.06,140500.0,27.1421,27.2064,27.1278,27.1993,140500.0
2011-07-18 15:55:00,38.05,38.06,38.03,38.06,281600.0,27.1921,27.1993,27.1779,27.1993,281600.0
2011-07-19 09:30:00,38.22,38.38,38.22,38.26,154500.0,27.3136,27.428,27.3136,27.3422,154500.0
2011-07-19 09:35:00,38.27,38.28,38.17,38.23,77800.0,27.3494,27.3565,27.2779,27.3208,77800.0
2011-07-19 09:40:00,38.24,38.3,38.16,38.22,81800.0,27.3279,27.3708,27.2708,27.3136,81800.0
2011-07-19 09:45:00,38.22,38.23,38.15,38.18,38800.0,27.3136,27.3208,27.2636,27.2851,38800.0
2011-07-19 09:50:00,38.19,38.29,38.19,38.27,77000.0,27.2922,27.3637,27.2922,27.3494,77000.0
2011-07-19 09:55:00,38.26,38.27,38.13,38.15,124400.0,27.3422,27.3494,27.2493,27.2636,124400.0
2011-07-19 10:00:00,38.16,38.22,38.15,38.2,90200.0,27.2708,27.3136,27.2636,27.2993,90200.0
2011-07-19 10:05:00,38.2,38.2,38.13,38.16,59000.0,27.2993,27.2993,27.2493,27.2708,59000.0
2011-07-19 10:10:00,38.16,38.18,38.14,38.16,44300.0,27.2708,27.2851,27.2565,27.2708,44300.0
2011-07-19 10:15:00,38.16,38.2,38.15,38.18,51600.0,27.2708,27.2993,27.2636,27.2851,51600.0
2011-07-19 10:20:00,38.18,38.2,38.14,38.16,25400.0,27.2851,27.2993,27.2565,27.2708,25400.0
2011-07-19 10:25:00,38.16,38.19,38.15,38.15,26700.0,27.2708,27.2922,27.2636,27.2636,26700.0
2011-07-19 10:30:00,38.15,38.19,38.15,38.15,42700.0,27.2636,27.2922,27.2636,27.2636,42700.0
2011-07-19 10:35:00,38.15,38.17,38.14,38.14,39000.0,27.2636,27.2779,27.2565,27.2565,39000.0
2011-07-19 10:40:00,38.15,38.17,38.14,38.17,25400.0,27.2636,27.2779,27.2565,27.2779,25400.0
2011-07-19 10:45:00,38.17,38.17,38.14,38.16,43200.0,27.2779,27.2779,27.2565,27.2708,43200.0
2011-07-19 10:50:00,38.16,38.18,38.15,38.16,22200.0,27.2708,27.2851,27.2636,27.2708,22200.0
2011-07-19 10:55:00,38.17,38.17,38.14,38.15,66100.0,27.2779,27.2779,27.2565,27.2636,66100.0
2011-07-19 11:00:00,38.15,38.15,38.1,38.13,42700.0,27.2636,27.2636,27.2279,27.2493,42700.0
2011-07-19 11:05:00,38.13,38.14,38.03,38.07,353000.0,27.2493,27.2565,27.1779,27.2064,353000.0
2011-07-19 11:10:00,38.07,38.13,38.06,38.13,43500.0,27.2064,27.2493,27.1993,27.2493,43500.0
2011-07-19 11:15:00,38.13,38.13,38.08,38.09,70000.0,27.2493,27.2493,27.2136,27.2207,70000.0
2011-07-19 11:20:00,38.09,38.12,38.08,38.12,24600.0,27.2207,27.2422,27.2136,27.2422,24600.0
2011-07-19 11:25:00,38.12,38.14,38.1,38.1,82500.0,27.2422,27.2565,27.2279,27.2279,82500.0
2011-07-19 11:30:00,38.1,38.11,38.08,38.08,47000.0,27.2279,27.235,27.2136,27.2136,47000.0
2011-07-19 11:35:00,38.08,38.1,38.07,38.08,114700.0,27.2136,27.2279,27.2064,27.2136,114700.0
2011-07-19 11:40:00,38.08,38.09,38.06,38.07,32100.0,27.2136,27.2207,27.1993,27.2064,32100.0
2011-07-19 11:45:00,38.07,38.07,38.05,38.07,20200.0,27.2064,27.2064,27.1921,27.2064,20200.0
2011-07-19 11:50:00,38.07,38.1,38.07,38.1,40300.0,27.2064,27.2279,27.2064,27.2279,40300.0
2011-07-19 11:55:00,38.1,38.1,38.06,38.08,46100.0,27.2279,27.2279,27.1993,27.2136,46100.0
2011-07-19 12:00:00,38.07,38.1,38.05,38.05,38000.0,27.2064,27.2279,27.1921,27.1921,38000.0
2011-07-19 12:05:00,38.05,38.08,38.05,38.07,49300.0,27.1921,27.2136,27.1921,27.2064,49300.0
2011-07-19 12:10:00,38.06,38.09,38.06,38.08,38900.0,27.1993,27.2207,27.1993,27.2136,38900.0
2011-07-19 12:15:00,38.09,38.1,38.06,38.07,90000.0,27.2207,27.2279,27.1993,27.2064,90000.0
2011-07-19 12:20:00,38.07,38.08,38.06,38.06,52000.0,27.2064,27.2136,27.1993,27.1993,52000.0
2011-07-19 12:25:00,38.07,38.07,38.06,38.07,51100.0,27.2064,27.2064,27.1993,27.2064,51100.0
2011-07-19 12:30:00,38.07,38.11,38.07,38.1,144500.0,27.2064,27.235,27.2064,27.2279,144500.0
2011-07-19 12:35:00,38.1,38.11,38.09,38.1,37400.0,27.2279,27.235,27.2207,27.2279,37400.0
2011-07-19 12:40:00,38.1,38.11,38.02,38.06,93400.0,27.2279,27.235,27.1707,27.1993,93400.0
2011-07-19 12:45:00,38.06,38.07,38.05,38.06,35500.0,27.1993,27.2064,27.1921,27.1993,35500.0
2011-07-19 12:50:00,38.06,38.07,38.05,38.06,25100.0,27.1993,27.2064,27.1921,27.1993,25100.0
2011-07-19 12:55:00,38.06,38.06,38.05,38.05,11200.0,27.1993,27.1993,27.1921,27.1921,11200.0
2011-07-19 13:00:00,38.06,38.06,38.05,38.06,42400.0,27.1993,27.1993,27.1921,27.1993,42400.0
2011-07-19 13:05:00,38.06,38.06,38.03,38.04,110600.0,27.1993,27.1993,27.1779,27.185,110600.0
2011-07-19 13:10:00,38.04,38.04,37.99,38.02,81300.0,27.185,27.185,27.1493,27.1707,81300.0
2011-07-19 13:15:00,38.02,38.06,38.01,38.06,47700.0,27.1707,27.1993,27.1636,27.1993,47700.0
2011-07-19 13:20:00,38.05,38.06,38.04,38.05,49800.0,27.1921,27.1993,27.185,27.1921,49800.0
2011-07-19 13:25:00,38.06,38.08,38.05,38.08,92600.0,27.1993,27.2136,27.1921,27.2136,92600.0
2011-07-19 13:30:00,38.07,38.1,38.05,38.05,319500.0,27.2064,27.2279,27.1921,27.1921,319500.0
2011-07-19 13:35:00,38.04,38.11,38.03,38.1,183300.0,27.185,27.235,27.1779,27.2279,183300.0
2011-07-19 13:40:00,38.09,38.15,38.09,38.15,135900.0,27.2207,27.2636,27.2207,27.2636,135900.0
2011-07-19 13:45:00,38.14,38.14,38.05,38.06,112100.0,27.2565,27.2565,27.1921,27.1993,112100.0
2011-07-19 13:50:00,38.06,38.07,38.05,38.07,31800.0,27.1993,27.2064,27.1921,27.2064,31800.0
2011-07-19 13:55:00,38.07,38.07,38.04,38.06,54100.0,27.2064,27.2064,27.185,27.1993,54100.0
2011-07-19 14:00:00,38.06,38.06,38.03,38.05,76300.0,27.1993,27.1993,27.1779,27.1921,76300.0
2011-07-19 14:05:00,38.06,38.08,38.04,38.07,47200.0,27.1993,27.2136,27.185,27.2064,47200.0
2011-07-19 14:10:00,38.07,38.08,38.03,38.05,86900.0,27.2064,27.2136,27.1779,27.1921,86900.0
2011-07-19 14:15:00,38.05,38.05,38.01,38.01,43100.0,27.1921,27.1921,27.1636,27.1636,43100.0
2011-07-19 14:20:00,38.01,38.03,38.0,38.0,37800.0,27.1636,27.1779,27.1564,27.1564,37800.0
2011-07-19 14:25:00,38.0,38.01,37.98,38.0,90200.0,27.1564,27.1636,27.1421,27.1564,90200.0
2011-07-19 14:30:00,38.0,38.04,37.99,38.04,75200.0,27.1564,27.185,27.1493,27.185,75200.0
2011-07-19 14:35:00,38.04,38.08,38.04,38.07,58000.0,27.185,27.2136,27.185,27.2064,58000.0
2011-07-19 14:40:00,38.07,38.12,38.06,38.12,131200.0,27.2064,27.2422,27.1993,27.2422,131200.0
2011-07-19 14:45:00,38.12,38.19,38.11,38.19,158900.0,27.2422,27.2922,27.235,27.2922,158900.0
2011-07-19 14:50:00,38.18,38.25,38.17,38.19,147700.0,27.2851,27.3351,27.2779,27.2922,147700.0
2011-07-19 14:55:00,38.19,38.24,38.19,38.23,65700.0,27.2922,27.3279,27.2922,27.3208,65700.0
2011-07-19 15:00:00,38.24,38.24,38.21,38.24,66500.0,27.3279,27.3279,27.3065,27.3279,66500.0
2011-07-19 15:05:00,38.23,38.24,38.22,38.23,58500.0,27.3208,27.3279,27.3136,27.3208,58500.0
2011-07-19 15:10:00,38.23,38.23,38.2,38.22,81700.0,27.3208,27.3208,27.2993,27.3136,81700.0
2011-07-19 15:15:00,38.22,38.22,38.16,38.17,76800.0,27.3136,27.3136,27.2708,27.2779,76800.0
2011-07-19 15:20:00,38.17,38.18,38.15,38.15,37800.0,27.2779,27.2851,27.2636,27.2636,37800.0
2011-07-19 15:25:00,38.15,38.16,38.11,38.14,194500.0,27.2636,27.2708,27.235,27.2565,194500.0
2011-07-19 15:30:00,38.14,38.2,38.14,38.17,95500.0,27.2565,27.2993,27.2565,27.2779,95500.0
2011-07-19 15:35:00,38.17,38.22,38.16,38.2,82700.0,27.2779,27.3136,27.2708,27.2993,82700.0
2011-07-19 15:40:00,38.21,38.21,38.17,38.17,90700.0,27.3065,27.3065,27.2779,27.2779,90700.0
2011-07-19 15:45:00,38.18,38.22,38.18,38.2,121300.0,27.2851,27.3136,27.2851,27.2993,121300.0
2011-07-19 15:50:00,38.2,38.23,38.17,38.17,113600.0,27.2993,27.3208,27.2779,27.2779,113600.0
2011-07-19 15:55:00,38.18,38.25,38.18,38.22,281500.0,27.2851,27.3351,27.2851,27.3136,281500.0
2011-07-20 09:30:00,38.25,38.28,38.05,38.08,92000.0,27.3351,27.3565,27.1921,27.2136,92000.0
2011-07-20 09:35:00,38.09,38.11,38.07,38.09,60700.0,27.2207,27.235,27.2064,27.2207,60700.0
2011-07-20 09:40:00,38.09,38.14,38.07,38.13,45700.0,27.2207,27.2565,27.2064,27.2493,45700.0
2011-07-20 09:45:00,38.13,38.17,38.12,38.15,79800.0,27.2493,27.2779,27.2422,27.2636,79800.0
2011-07-20 09:50:00,38.15,38.17,38.07,38.13,47300.0,27.2636,27.2779,27.2064,27.2493,47300.0
2011-07-20 09:55:00,38.13,38.16,38.12,38.16,42400.0,27.2493,27.2708,27.2422,27.2708,42400.0
2011-07-20 10:00:00,38.15,38.17,38.11,38.16,34500.0,27.2636,27.2779,27.235,27.2708,34500.0
2011-07-20 10:05:00,38.17,38.22,38.17,38.19,31400.0,27.2779,27.3136,27.2779,27.2922,31400.0
2011-07-20 10:10:00,38.18,38.19,38.12,38.13,49300.0,27.2851,27.2922,27.2422,27.2493,49300.0
2011-07-20 10:15:00,38.13,38.15,38.08,38.14,59000.0,27.2493,27.2636,27.2136,27.2565,59000.0
2011-07-20 10:20:00,38.15,38.21,38.14,38.2,34400.0,27.2636,27.3065,27.2565,27.2993,34400.0
2011-07-20 10:25:00,38.2,38.26,38.2,38.26,45300.0,27.2993,27.3422,27.2993,27.3422,45300.0
2011-07-20 10:30:00,38.25,38.26,38.22,38.24,48600.0,27.3351,27.3422,27.3136,27.3279,48600.0
2011-07-20 10:35:00,38.24,38.24,38.2,38.21,77100.0,27.3279,27.3279,27.2993,27.3065,77100.0
2011-07-20 10:40:00,38.22,38.27,38.21,38.26,40100.0,27.3136,27.3494,27.3065,27.3422,40100.0
2011-07-20 10:45:00,38.26,38.26,38.21,38.22,25200.0,27.3422,27.3422,27.3065,27.3136,25200.0
2011-07-20 10:50:00,38.22,38.22,38.18,38.2,25800.0,27.3136,27.3136,27.2851,27.2993,25800.0
2011-07-20 10:55:00,38.18,38.25,38.18,38.24,47800.0,27.2851,27.3351,27.2851,27.3279,47800.0
2011-07-20 11:00:00,38.25,38.28,38.25,38.28,17600.0,27.3351,27.3565,27.3351,27.3565,17600.0
2011-07-20 11:05:00,38.28,38.28,38.25,38.27,33800.0,27.3565,27.3565,27.3351,27.3494,33800.0
2011-07-20 11:10:00,38.28,38.29,38.25,38.25,47100.0,27.3565,27.3637,27.3351,27.3351,47100.0
2011-07-20 11:15:00,38.26,38.28,38.25,38.27,32800.0,27.3422,27.3565,27.3351,27.3494,32800.0
2011-07-20 11:20:00,38.28,38.31,38.27,38.3,41600.0,27.3565,27.378,27.3494,27.3708,41600.0
2011-07-20 11:25:00,38.3,38.31,38.25,38.27,135200.0,27.3708,27.378,27.3351,27.3494,135200.0
2011-07-20 11:30:00,38.27,38.28,38.23,38.26,66300.0,27.3494,27.3565,27.3208,27.3422,66300.0
2011-07-20 11:35:00,38.27,38.32,38.26,38.32,21300.0,27.3494,27.3851,27.3422,27.3851,21300.0
2011-07-20 11:40:00,38.32,38.36,38.28,38.3,52200.0,27.3851,27.4137,27.3565,27.3708,52200.0
2011-07-20 11:45:00,38.29,38.3,38.23,38.24,58800.0,27.3637,27.3708,27.3208,27.3279,58800.0
2011-07-20 11:50:00,38.24,38.26,38.22,38.23,22500.0,27.3279,27.3422,27.3136,27.3208,22500.0
2011-07-20 11:55:00,38.23,38.27,38.2,38.26,26000.0,27.3208,27.3494,27.2993,27.3422,26000.0
2011-07-20 12:00:00,38.26,38.3,38.26,38.28,60200.0,27.3422,27.3708,27.3422,27.3565,60200.0
2011-07-20 12:05:00,38.28,38.29,38.23,38.26,23000.0,27.3565,27.3637,27.3208,27.3422,23000.0
2011-07-20 12:10:00,38.26,38.27,38.23,38.24,16300.0,27.3422,27.3494,27.3208,27.3279,16300.0
2011-07-20 12:15:00,38.24,38.27,38.24,38.27,33600.0,27.3279,27.3494,27.3279,27.3494,33600.0
2011-07-20 12:20:00,38.26,38.27,38.23,38.27,33800.0,27.3422,27.3494,27.3208,27.3494,33800.0
2011-07-20 12:25:00,38.27,38.29,38.26,38.28,25400.0,27.3494,27.3637,27.3422,27.3565,25400.0
2011-07-20 12:30:00,38.29,38.31,38.27,38.28,26900.0,27.3637,27.378,27.3494,27.3565,26900.0
2011-07-20 12:35:00,38.28,38.32,38.27,38.28,28100.0,27.3565,27.3851,27.3494,27.3565,28100.0
2011-07-20 12:40:00,38.28,38.3,38.27,38.28,47100.0,27.3565,27.3708,27.3494,27.3565,47100.0
2011-07-20 12:45:00,38.29,38.32,38.28,38.32,13100.0,27.3637,27.3851,27.3565,27.3851,13100.0
2011-07-20 12:50:00,38.32,38.33,38.3,38.31,10900.0,27.3851,27.3922,27.3708,27.378,10900.0
2011-07-20 12:55:00,38.31,38.36,38.31,38.36,40200.0,27.378,27.4137,27.378,27.4137,40200.0
2011-07-20 13:00:00,38.36,38.37,38.33,38.35,30500.0,27.4137,27.4208,27.3922,27.4065,30500.0
2011-07-20 13:05:00,38.35,38.37,38.34,38.34,18900.0,27.4065,27.4208,27.3994,27.3994,18900.0
2011-07-20 13:10:00,38.34,38.35,38.33,38.34,29000.0,27.3994,27.4065,27.3922,27.3994,29000.0
2011-07-20 13:15:00,38.35,38.38,38.34,38.36,85500.0,27.4065,27.428,27.3994,27.4137,85500.0
2011-07-20 13:20:00,38.36,38.4,38.35,38.39,26000.0,27.4137,27.4423,27.4065,27.4351,26000.0
2011-07-20 13:25:00,38.39,38.41,38.38,38.41,51500.0,27.4351,27.4494,27.428,27.4494,51500.0
2011-07-20 13:30:00,38.4,38.41,38.39,38.41,34200.0,27.4423,27.4494,27.4351,27.4494,34200.0
2011-07-20 13:35:00,38.4,38.44,38.4,38.43,33400.0,27.4423,27.4709,27.4423,27.4637,33400.0
2011-07-20 13:40:00,38.43,38.44,38.38,38.39,223500.0,27.4637,27.4709,27.428,27.4351,223500.0
2011-07-20 13:45:00,38.38,38.41,38.37,38.39,85300.0,27.428,27.4494,27.4208,27.4351,85300.0
2011-07-20 13:50:00,38.39,38.4,38.39,38.39,16400.0,27.4351,27.4423,27.4351,27.4351,16400.0
2011-07-20 13:55:00,38.39,38.4,38.36,38.37,63500.0,27.4351,27.4423,27.4137,27.4208,63500.0
2011-07-20 14:00:00,38.37,38.4,38.37,38.4,46300.0,27.4208,27.4423,27.4208,27.4423,46300.0
2011-07-20 14:05:00,38.4,38.4,38.34,38.35,39300.0,27.4423,27.4423,27.3994,27.4065,39300.0
2011-07-20 14:10:00,38.35,38.36,38.35,38.35,21100.0,27.4065,27.4137,27.4065,27.4065,21100.0
2011-07-20 14:15:00,38.35,38.36,38.33,38.34,19700.0,27.4065,27.4137,27.3922,27.3994,19700.0
2011-07-20 14:20:00,38.34,38.36,38.34,38.34,78200.0,27.3994,27.4137,27.3994,27.3994,78200.0
2011-07-20 14:25:00,38.35,38.36,38.33,38.35,39900.0,27.4065,27.4137,27.3922,27.4065,39900.0
2011-07-20 14:30:00,38.34,38.34,38.32,38.33,28600.0,27.3994,27.3994,27.3851,27.3922,28600.0
2011-07-20 14:35:00,38.32,38.33,38.29,38.3,221800.0,27.3851,27.3922,27.3637,27.3708,221800.0
2011-07-20 14:40:00,38.3,38.31,38.29,38.3,128300.0,27.3708,27.378,27.3637,27.3708,128300.0
2011-07-20 14:45:00,38.3,38.31,38.22,38.23,78700.0,27.3708,27.378,27.3136,27.3208,78700.0
2011-07-20 14:50:00,38.23,38.27,38.23,38.23,38300.0,27.3208,27.3494,27.3208,27.3208,38300.0
2011-07-20 14:55:00,38.24,38.27,38.23,38.27,76600.0,27.3279,27.3494,27.3208,27.3494,76600.0
2011-07-20 15:00:00,38.27,38.27,38.25,38.26,32400.0,27.3494,27.3494,27.3351,27.3422,32400.0
2011-07-20 15:05:00,38.25,38.31,38.25,38.31,43200.0,27.3351,27.378,27.3351,27.378,43200.0
2011-07-20 15:10:00,38.31,38.32,38.26,38.26,44500.0,27.378,27.3851,27.3422,27.3422,44500.0
2011-07-20 15:15:00,38.27,38.28,38.24,38.24,69500.0,27.3494,27.3565,27.3279,27.3279,69500.0
2011-07-20 15:20:00,38.24,38.25,38.2,38.21,90700.0,27.3279,27.3351,27.2993,27.3065,90700.0
2011-07-20 15:25:00,38.22,38.28,38.17,38.18,400500.0,27.3136,27.3565,27.2779,27.2851,400500.0
2011-07-20 15:30:00,38.18,38.22,38.16,38.22,125800.0,27.2851,27.3136,27.2708,27.3136,125800.0
2011-07-20 15:35:00,38.22,38.25,38.21,38.25,56200.0,27.3136,27.3351,27.3065,27.3351,56200.0
2011-07-20 15:40:00,38.25,38.25,38.22,38.23,125500.0,27.3351,27.3351,27.3136,27.3208,125500.0
2011-07-20 15:45:00,38.22,38.22,38.15,38.18,152600.0,27.3136,27.3136,27.2636,27.2851,152600.0
2011-07-20 15:50:00,38.19,38.2,38.15,38.2,929300.0,27.2922,27.2993,27.2636,27.2993,929300.0
2011-07-20 15:55:00,38.2,38.2,38.17,38.18,289000.0,27.2993,27.2993,27.2779,27.2851,289000.0
2011-07-21 09:30:00,38.31,38.59,38.31,38.5,165800.0,27.378,27.5781,27.378,27.5137,165800.0
2011-07-21 09:35:00,38.5,38.56,38.45,38.5,107100.0,27.5137,27.5566,27.478,27.5137,107100.0
2011-07-21 09:40:00,38.5,38.6,38.5,38.6,153300.0,27.5137,27.5852,27.5137,27.5852,153300.0
2011-07-21 09:45:00,38.6,38.76,38.59,38.74,690900.0,27.5852,27.6995,27.5781,27.6853,690900.0
2011-07-21 09:50:00,38.73,38.74,38.66,38.72,141700.0,27.6781,27.6853,27.6281,27.671,141700.0
2011-07-21 09:55:00,38.72,38.73,38.66,38.7,104900.0,27.671,27.6781,27.6281,27.6567,104900.0
2011-07-21 10:00:00,38.69,38.74,38.62,38.74,330300.0,27.6495,27.6853,27.5995,27.6853,330300.0
2011-07-21 10:05:00,38.73,38.77,38.67,38.73,589600.0,27.6781,27.7067,27.6352,27.6781,589600.0
2011-07-21 10:10:00,38.74,38.77,38.72,38.74,50000.0,27.6853,27.7067,27.671,27.6853,50000.0
2011-07-21 10:15:00,38.74,38.77,38.69,38.7,85700.0,27.6853,27.7067,27.6495,27.6567,85700.0
2011-07-21 10:20:00,38.7,38.8,38.69,38.78,566300.0,27.6567,27.7281,27.6495,27.7138,566300.0
2011-07-21 10:25:00,38.77,38.84,38.77,38.82,92000.0,27.7067,27.7567,27.7067,27.7424,92000.0
2011-07-21 10:30:00,38.82,38.84,38.74,38.75,179000.0,27.7424,27.7567,27.6853,27.6924,179000.0
2011-07-21 10:35:00,38.75,38.76,38.68,38.69,243800.0,27.6924,27.6995,27.6424,27.6495,243800.0
2011-07-21 10:40:00,38.69,38.8,38.69,38.79,91700.0,27.6495,27.7281,27.6495,27.721,91700.0
2011-07-21 10:45:00,38.79,38.85,38.74,38.78,349000.0,27.721,27.7639,27.6853,27.7138,349000.0
2011-07-21 10:50:00,38.78,38.81,38.75,38.77,48700.0,27.7138,27.7353,27.6924,27.7067,48700.0
2011-07-21 10:55:00,38.77,38.78,38.71,38.75,41500.0,27.7067,27.7138,27.6638,27.6924,41500.0
2011-07-21 11:00:00,38.75,38.81,38.74,38.79,135000.0,27.6924,27.7353,27.6853,27.721,135000.0
2011-07-21 11:05:00,38.79,38.81,38.79,38.8,71300.0,27.721,27.7353,27.721,27.7281,71300.0
2011-07-21 11:10:00,38.8,38.82,38.8,38.82,34000.0,27.7281,27.7424,27.7281,27.7424,34000.0
2011-07-21 11:15:00,38.81,38.85,38.81,38.81,64600.0,27.7353,27.7639,27.7353,27.7353,64600.0
2011-07-21 11:20:00,38.82,38.82,38.76,38.81,67400.0,27.7424,27.7424,27.6995,27.7353,67400.0
2011-07-21 11:25:00,38.81,38.83,38.73,38.8,60400.0,27.7353,27.7496,27.6781,27.7281,60400.0
2011-07-21 11:30:00,38.8,38.81,38.75,38.75,119300.0,27.7281,27.7353,27.6924,27.6924,119300.0
2011-07-21 11:35:00,38.76,38.76,38.74,38.75,24700.0,27.6995,27.6995,27.6853,27.6924,24700.0
2011-07-21 11:40:00,38.74,38.77,38.74,38.75,65300.0,27.6853,27.7067,27.6853,27.6924,65300.0
2011-07-21 11:45:00,38.76,38.78,38.74,38.76,228800.0,27.6995,27.7138,27.6853,27.6995,228800.0
2011-07-21 11:50:00,38.77,38.78,38.74,38.75,133400.0,27.7067,27.7138,27.6853,27.6924,133400.0
2011-07-21 11:55:00,38.75,38.78,38.74,38.77,75700.0,27.6924,27.7138,27.6853,27.7067,75700.0
2011-07-21 12:00:00,38.77,38.87,38.76,38.87,215600.0,27.7067,27.7782,27.6995,27.7782,215600.0
2011-07-21 12:05:00,38.87,38.9,38.85,38.86,141400.0,27.7782,27.7996,27.7639,27.771,141400.0
2011-07-21 12:10:00,38.86,38.93,38.86,38.92,206700.0,27.771,27.821,27.771,27.8139,206700.0
2011-07-21 12:15:00,38.93,39.01,38.92,38.97,333700.0,27.821,27.8782,27.8139,27.8496,333700.0
2011-07-21 12:20:00,38.97,39.05,38.96,39.03,503900.0,27.8496,27.9068,27.8425,27.8925,503900.0
2011-07-21 12:25:00,39.03,39.05,39.01,39.03,101700.0,27.8925,27.9068,27.8782,27.8925,101700.0
2011-07-21 12:30:00,39.04,39.05,38.99,39.0,158100.0,27.8996,27.9068,27.8639,27.8711,158100.0
2011-07-21 12:35:00,39.0,39.07,38.99,39.05,190200.0,27.8711,27.9211,27.8639,27.9068,190200.0
2011-07-21 12:40:00,39.04,39.39,39.04,39.25,539300.0,27.8996,28.1498,27.8996,28.0497,539300.0
2011-07-21 12:45:00,39.25,39.41,39.23,39.31,242600.0,28.0497,28.1641,28.0354,28.0926,242600.0
2011-07-21 12:50:00,39.3,39.3,39.13,39.27,159400.0,28.0855,28.0855,27.964,28.064,159400.0
2011-07-21 12:55:00,39.26,39.47,39.24,39.47,212000.0,28.0569,28.2069,28.0426,28.2069,212000.0
2011-07-21 13:00:00,39.47,39.47,39.28,39.42,177600.0,28.2069,28.2069,28.0712,28.1712,177600.0
2011-07-21 13:05:00,39.42,39.43,39.32,39.4,147800.0,28.1712,28.1784,28.0997,28.1569,147800.0
2011-07-21 13:10:00,39.41,39.43,39.32,39.35,75800.0,28.1641,28.1784,28.0997,28.1212,75800.0
2011-07-21 13:15:00,39.35,39.4,39.32,39.39,42400.0,28.1212,28.1569,28.0997,28.1498,42400.0
2011-07-21 13:20:00,39.4,39.46,39.38,39.45,137900.0,28.1569,28.1998,28.1426,28.1926,137900.0
2011-07-21 13:25:00,39.44,39.57,39.43,39.57,285500.0,28.1855,28.2784,28.1784,28.2784,285500.0
2011-07-21 13:30:00,39.56,39.7,39.56,39.64,268000.0,28.2713,28.3713,28.2713,28.3284,268000.0
2011-07-21 13:35:00,39.64,39.65,39.54,39.58,88000.0,28.3284,28.3356,28.257,28.2856,88000.0
2011-07-21 13:40:00,39.58,39.59,39.48,39.55,97400.0,28.2856,28.2927,28.2141,28.2641,97400.0
2011-07-21 13:45:00,39.55,39.65,39.55,39.62,370300.0,28.2641,28.3356,28.2641,28.3141,370300.0
2011-07-21 13:50:00,39.62,39.65,39.58,39.62,113000.0,28.3141,28.3356,28.2856,28.3141,113000.0
2011-07-21 13:55:00,39.65,39.71,39.64,39.7,221200.0,28.3356,28.3785,28.3284,28.3713,221200.0
2011-07-21 14:00:00,39.7,39.7,39.6,39.61,106900.0,28.3713,28.3713,28.2998,28.307,106900.0
2011-07-21 14:05:00,39.61,39.63,39.53,39.55,97600.0,28.307,28.3213,28.2498,28.2641,97600.0
2011-07-21 14:10:00,39.56,39.57,39.53,39.57,77500.0,28.2713,28.2784,28.2498,28.2784,77500.0
2011-07-21 14:15:00,39.57,39.58,39.52,39.52,95700.0,28.2784,28.2856,28.2427,28.2427,95700.0
2011-07-21 14:20:00,39.52,39.57,39.52,39.54,69300.0,28.2427,28.2784,28.2427,28.257,69300.0
2011-07-21 14:25:00,39.54,39.61,39.54,39.59,128300.0,28.257,28.307,28.257,28.2927,128300.0
2011-07-21 14:30:00,39.58,39.63,39.57,39.62,132000.0,28.2856,28.3213,28.2784,28.3141,132000.0
2011-07-21 14:35:00,39.62,39.7,39.61,39.7,199900.0,28.3141,28.3713,28.307,28.3713,199900.0
2011-07-21 14:40:00,39.69,39.76,39.67,39.71,239800.0,28.3642,28.4142,28.3499,28.3785,239800.0
2011-07-21 14:45:00,39.7,39.78,39.68,39.73,221900.0,28.3713,28.4285,28.357,28.3927,221900.0
2011-07-21 14:50:00,39.72,39.73,39.62,39.62,108700.0,28.3856,28.3927,28.3141,28.3141,108700.0
2011-07-21 14:55:00,39.62,39.63,39.57,39.57,119100.0,28.3141,28.3213,28.2784,28.2784,119100.0
2011-07-21 15:00:00,39.58,39.64,39.57,39.59,253400.0,28.2856,28.3284,28.2784,28.2927,253400.0
2011-07-21 15:05:00,39.59,39.61,39.45,39.45,145900.0,28.2927,28.307,28.1926,28.1926,145900.0
2011-07-21 15:10:00,39.46,39.47,39.42,39.43,158400.0,28.1998,28.2069,28.1712,28.1784,158400.0
2011-07-21 15:15:00,39.43,39.55,39.42,39.54,284900.0,28.1784,28.2641,28.1712,28.257,284900.0
2011-07-21 15:20:00,39.54,39.55,39.4,39.4,193900.0,28.257,28.2641,28.1569,28.1569,193900.0
2011-07-21 15:25:00,39.4,39.42,39.35,39.4,345300.0,28.1569,28.1712,28.1212,28.1569,345300.0
2011-07-21 15:30:00,39.4,39.4,39.31,39.34,261800.0,28.1569,28.1569,28.0926,28.114,261800.0
2011-07-21 15:35:00,39.34,39.35,39.29,39.32,260700.0,28.114,28.1212,28.0783,28.0997,260700.0
2011-07-21 15:40:00,39.31,39.34,39.23,39.3,351300.0,28.0926,28.114,28.0354,28.0855,351300.0
2011-07-21 15:45:00,39.29,39.4,39.25,39.3,460400.0,28.0783,28.1569,28.0497,28.0855,460400.0
2011-07-21 15:50:00,39.29,39.32,39.21,39.27,447800.0,28.0783,28.0997,28.0211,28.064,447800.0
2011-07-21 15:55:00,39.27,39.34,39.25,39.32,902100.0,28.064,28.114,28.0497,28.0997,902100.0
2011-07-22 09:30:00,39.2,39.25,39.03,39.2,158700.0,28.014,28.0497,27.8925,28.014,158700.0
2011-07-22 09:35:00,39.2,39.24,39.1,39.13,128900.0,28.014,28.0426,27.9425,27.964,128900.0
2011-07-22 09:40:00,39.13,39.16,39.02,39.03,141400.0,27.964,27.9854,27.8854,27.8925,141400.0
2011-07-22 09:45:00,39.03,39.06,38.91,38.91,67800.0,27.8925,27.9139,27.8067,27.8067,67800.0
2011-07-22 09:50:00,38.92,38.93,38.81,38.82,98000.0,27.8139,27.821,27.7353,27.7424,98000.0
2011-07-22 09:55:00,38.82,38.87,38.78,38.79,112300.0,27.7424,27.7782,27.7138,27.721,112300.0
2011-07-22 10:00:00,38.79,38.84,38.75,38.78,148900.0,27.721,27.7567,27.6924,27.7138,148900.0
2011-07-22 10:05:00,38.79,38.93,38.79,38.88,190500.0,27.721,27.821,27.721,27.7853,190500.0
2011-07-22 10:10:00,38.89,38.9,38.87,38.89,79700.0,27.7924,27.7996,27.7782,27.7924,79700.0
2011-07-22 10:15:00,38.88,38.89,38.74,38.78,111700.0,27.7853,27.7924,27.6853,27.7138,111700.0
2011-07-22 10:20:00,38.78,38.79,38.69,38.74,105800.0,27.7138,27.721,27.6495,27.6853,105800.0
2011-07-22 10:25:00,38.74,38.83,38.74,38.78,50400.0,27.6853,27.7496,27.6853,27.7138,50400.0
2011-07-22 10:30:00,38.77,38.81,38.75,38.81,67500.0,27.7067,27.7353,27.6924,27.7353,67500.0
2011-07-22 10:35:00,38.8,38.8,38.75,38.78,115400.0,27.7281,27.7281,27.6924,27.7138,115400.0
2011-07-22 10:40:00,38.78,38.78,38.74,38.76,89600.0,27.7138,27.7138,27.6853,27.6995,89600.0
2011-07-22 10:45:00,38.76,38.78,38.73,38.73,73800.0,27.6995,27.7138,27.6781,27.6781,73800.0
2011-07-22 10:50:00,38.73,38.73,38.65,38.69,85100.0,27.6781,27.6781,27.6209,27.6495,85100.0
2011-07-22 10:55:00,38.69,38.71,38.68,38.71,42700.0,27.6495,27.6638,27.6424,27.6638,42700.0
2011-07-22 11:00:00,38.71,38.75,38.7,38.72,119800.0,27.6638,27.6924,27.6567,27.671,119800.0
2011-07-22 11:05:00,38.72,38.74,38.71,38.74,81600.0,27.671,27.6853,27.6638,27.6853,81600.0
2011-07-22 11:10:00,38.74,38.75,38.73,38.73,43400.0,27.6853,27.6924,27.6781,27.6781,43400.0
2011-07-22 11:15:00,38.74,38.76,38.7,38.72,159900.0,27.6853,27.6995,27.6567,27.671,159900.0
2011-07-22 11:20:00,38.72,38.72,38.67,38.72,45800.0,27.671,27.671,27.6352,27.671,45800.0
2011-07-22 11:25:00,38.72,38.73,38.7,38.71,34700.0,27.671,27.6781,27.6567,27.6638,34700.0
2011-07-22 11:30:00,38.71,38.73,38.69,38.71,41500.0,27.6638,27.6781,27.6495,27.6638,41500.0
2011-07-22 11:35:00,38.72,38.72,38.66,38.7,71700.0,27.671,27.671,27.6281,27.6567,71700.0
2011-07-22 11:40:00,38.7,38.72,38.7,38.71,71700.0,27.6567,27.671,27.6567,27.6638,71700.0
2011-07-22 11:45:00,38.72,38.74,38.68,38.68,90900.0,27.671,27.6853,27.6424,27.6424,90900.0
2011-07-22 11:50:00,38.69,38.69,38.68,38.68,21900.0,27.6495,27.6495,27.6424,27.6424,21900.0
2011-07-22 11:55:00,38.69,38.71,38.68,38.71,33500.0,27.6495,27.6638,27.6424,27.6638,33500.0
2011-07-22 12:00:00,38.71,38.72,38.66,38.68,65500.0,27.6638,27.671,27.6281,27.6424,65500.0
2011-07-22 12:05:00,38.68,38.72,38.67,38.7,64500.0,27.6424,27.671,27.6352,27.6567,64500.0
2011-07-22 12:10:00,38.7,38.75,38.68,38.73,61500.0,27.6567,27.6924,27.6424,27.6781,61500.0
2011-07-22 12:15:00,38.75,38.77,38.75,38.76,34800.0,27.6924,27.7067,27.6924,27.6995,34800.0
2011-07-22 12:20:00,38.76,38.78,38.71,38.74,82700.0,27.6995,27.7138,27.6638,27.6853,82700.0
2011-07-22 12:25:00,38.75,38.75,38.72,38.72,45700.0,27.6924,27.6924,27.671,27.671,45700.0
2011-07-22 12:30:00,38.73,38.75,38.72,38.74,41800.0,27.6781,27.6924,27.671,27.6853,41800.0
2011-07-22 12:35:00,38.73,38.75,38.7,38.7,48800.0,27.6781,27.6924,27.6567,27.6567,48800.0
2011-07-22 12:40:00,38.71,38.71,38.69,38.69,44100.0,27.6638,27.6638,27.6495,27.6495,44100.0
2011-07-22 12:45:00,38.7,38.71,38.69,38.71,23700.0,27.6567,27.6638,27.6495,27.6638,23700.0
2011-07-22 12:50:00,38.7,38.71,38.69,38.71,27800.0,27.6567,27.6638,27.6495,27.6638,27800.0
2011-07-22 12:55:00,38.71,38.72,38.69,38.72,58900.0,27.6638,27.671,27.6495,27.671,58900.0
2011-07-22 13:00:00,38.72,38.73,38.69,38.7,58300.0,27.671,27.6781,27.6495,27.6567,58300.0
2011-07-22 13:05:00,38.71,38.72,38.68,38.69,45700.0,27.6638,27.671,27.6424,27.6495,45700.0
2011-07-22 13:10:00,38.7,38.7,38.67,38.69,58000.0,27.6567,27.6567,27.6352,27.6495,58000.0
2011-07-22 13:15:00,38.69,38.73,38.68,38.73,28300.0,27.6495,27.6781,27.6424,27.6781,28300.0
2011-07-22 13:20:00,38.73,38.74,38.71,38.74,42000.0,27.6781,27.6853,27.6638,27.6853,42000.0
2011-07-22 13:25:00,38.75,38.77,38.72,38.76,32000.0,27.6924,27.7067,27.671,27.6995,32000.0
2011-07-22 13:30:00,38.76,38.77,38.73,38.76,42900.0,27.6995,27.7067,27.6781,27.6995,42900.0
2011-07-22 13:35:00,38.76,38.76,38.7,38.71,43300.0,27.6995,27.6995,27.6567,27.6638,43300.0
2011-07-22 13:40:00,38.71,38.75,38.71,38.75,24000.0,27.6638,27.6924,27.6638,27.6924,24000.0
2011-07-22 13:45:00,38.75,38.75,38.69,38.69,37000.0,27.6924,27.6924,27.6495,27.6495,37000.0
2011-07-22 13:50:00,38.7,38.71,38.69,38.71,32200.0,27.6567,27.6638,27.6495,27.6638,32200.0
2011-07-22 13:55:00,38.71,38.72,38.69,38.69,50000.0,27.6638,27.671,27.6495,27.6495,50000.0
2011-07-22 14:00:00,38.7,38.7,38.66,38.66,115000.0,27.6567,27.6567,27.6281,27.6281,115000.0
2011-07-22 14:05:00,38.66,38.67,38.64,38.66,67700.0,27.6281,27.6352,27.6138,27.6281,67700.0
2011-07-22 14:10:00,38.67,38.67,38.65,38.66,52300.0,27.6352,27.6352,27.6209,27.6281,52300.0
2011-07-22 14:15:00,38.66,38.66,38.64,38.64,25700.0,27.6281,27.6281,27.6138,27.6138,25700.0
2011-07-22 14:20:00,38.64,38.64,38.62,38.64,34700.0,27.6138,27.6138,27.5995,27.6138,34700.0
2011-07-22 14:25:00,38.64,38.66,38.63,38.64,29400.0,27.6138,27.6281,27.6066,27.6138,29400.0
2011-07-22 14:30:00,38.65,38.65,38.64,38.65,49900.0,27.6209,27.6209,27.6138,27.6209,49900.0
2011-07-22 14:35:00,38.64,38.65,38.63,38.64,50100.0,27.6138,27.6209,27.6066,27.6138,50100.0
2011-07-22 14:40:00,38.64,38.66,38.63,38.65,70400.0,27.6138,27.6281,27.6066,27.6209,70400.0
2011-07-22 14:45:00,38.64,38.65,38.64,38.65,34700.0,27.6138,27.6209,27.6138,27.6209,34700.0
2011-07-22 14:50:00,38.65,38.68,38.63,38.68,118800.0,27.6209,27.6424,27.6066,27.6424,118800.0
2011-07-22 14:55:00,38.68,38.7,38.67,38.69,141900.0,27.6424,27.6567,27.6352,27.6495,141900.0
2011-07-22 15:00:00,38.69,38.7,38.68,38.69,47100.0,27.6495,27.6567,27.6424,27.6495,47100.0
2011-07-22 15:05:00,38.69,38.69,38.67,38.68,54900.0,27.6495,27.6495,27.6352,27.6424,54900.0
2011-07-22 15:10:00,38.68,38.7,38.67,38.68,134000.0,27.6424,27.6567,27.6352,27.6424,134000.0
2011-07-22 15:15:00,38.68,38.71,38.66,38.68,83900.0,27.6424,27.6638,27.6281,27.6424,83900.0
2011-07-22 15:20:00,38.67,38.68,38.64,38.66,78100.0,27.6352,27.6424,27.6138,27.6281,78100.0
2011-07-22 15:25:00,38.66,38.7,38.63,38.68,82500.0,27.6281,27.6567,27.6066,27.6424,82500.0
2011-07-22 15:30:00,38.68,38.72,38.67,38.71,155100.0,27.6424,27.671,27.6352,27.6638,155100.0
2011-07-22 15:35:00,38.71,38.75,38.71,38.73,61000.0,27.6638,27.6924,27.6638,27.6781,61000.0
2011-07-22 15:40:00,38.74,38.74,38.68,38.72,95900.0,27.6853,27.6853,27.6424,27.671,95900.0
2011-07-22 15:45:00,38.73,38.79,38.72,38.72,172700.0,27.6781,27.721,27.671,27.671,172700.0
2011-07-22 15:50:00,38.72,38.73,38.62,38.65,460900.0,27.671,27.6781,27.5995,27.6209,460900.0
2011-07-22 15:55:00,38.65,38.75,38.62,38.73,914000.0,27.6209,27.6924,27.5995,27.6781,914000.0
2011-07-25 09:30:00,38.48,38.74,38.48,38.58,191200.0,27.4994,27.6853,27.4994,27.5709,191200.0
2011-07-25 09:35:00,38.59,38.59,38.38,38.48,66700.0,27.5781,27.5781,27.428,27.4994,66700.0
2011-07-25 09:40:00,38.47,38.48,38.32,38.43,43300.0,27.4923,27.4994,27.3851,27.4637,43300.0
2011-07-25 09:45:00,38.42,38.5,38.39,38.42,109000.0,27.4566,27.5137,27.4351,27.4566,109000.0
2011-07-25 09:50:00,38.42,38.44,38.36,38.37,75800.0,27.4566,27.4709,27.4137,27.4208,75800.0
2011-07-25 09:55:00,38.37,38.47,38.36,38.47,102200.0,27.4208,27.4923,27.4137,27.4923,102200.0
2011-07-25 10:00:00,38.47,38.57,38.47,38.54,79000.0,27.4923,27.5638,27.4923,27.5423,79000.0
2011-07-25 10:05:00,38.54,38.69,38.54,38.69,140400.0,27.5423,27.6495,27.5423,27.6495,140400.0
2011-07-25 10:10:00,38.69,38.72,38.67,38.7,74600.0,27.6495,27.671,27.6352,27.6567,74600.0
2011-07-25 10:15:00,38.7,38.73,38.69,38.72,84800.0,27.6567,27.6781,27.6495,27.671,84800.0
2011-07-25 10:20:00,38.73,38.78,38.72,38.78,83700.0,27.6781,27.7138,27.671,27.7138,83700.0
2011-07-25 10:25:00,38.78,38.81,38.72,38.72,69800.0,27.7138,27.7353,27.671,27.671,69800.0
2011-07-25 10:30:00,38.73,38.75,38.7,38.71,44200.0,27.6781,27.6924,27.6567,27.6638,44200.0
2011-07-25 10:35:00,38.71,38.76,38.68,38.74,290000.0,27.6638,27.6995,27.6424,27.6853,290000.0
2011-07-25 10:40:00,38.73,38.83,38.73,38.83,102400.0,27.6781,27.7496,27.6781,27.7496,102400.0
2011-07-25 10:45:00,38.83,38.83,38.78,38.79,78700.0,27.7496,27.7496,27.7138,27.721,78700.0
2011-07-25 10:50:00,38.79,38.79,38.69,38.7,63800.0,27.721,27.721,27.6495,27.6567,63800.0
2011-07-25 10:55:00,38.71,38.75,38.69,38.74,71100.0,27.6638,27.6924,27.6495,27.6853,71100.0
2011-07-25 11:00:00,38.73,38.75,38.71,38.72,39400.0,27.6781,27.6924,27.6638,27.671,39400.0
2011-07-25 11:05:00,38.72,38.74,38.69,38.69,35700.0,27.671,27.6853,27.6495,27.6495,35700.0
2011-07-25 11:10:00,38.69,38.7,38.64,38.64,44200.0,27.6495,27.6567,27.6138,27.6138,44200.0
2011-07-25 11:15:00,38.64,38.68,38.63,38.66,31300.0,27.6138,27.6424,27.6066,27.6281,31300.0
2011-07-25 11:20:00,38.66,38.71,38.64,38.71,28700.0,27.6281,27.6638,27.6138,27.6638,28700.0
2011-07-25 11:25:00,38.71,38.72,38.68,38.69,37200.0,27.6638,27.671,27.6424,27.6495,37200.0
2011-07-25 11:30:00,38.68,38.69,38.66,38.68,27900.0,27.6424,27.6495,27.6281,27.6424,27900.0
2011-07-25 11:35:00,38.69,38.7,38.67,38.67,48900.0,27.6495,27.6567,27.6352,27.6352,48900.0
2011-07-25 11:40:00,38.67,38.68,38.63,38.64,43600.0,27.6352,27.6424,27.6066,27.6138,43600.0
2011-07-25 11:45:00,38.64,38.64,38.6,38.6,34900.0,27.6138,27.6138,27.5852,27.5852,34900.0
2011-07-25 11:50:00,38.6,38.61,38.59,38.61,42100.0,27.5852,27.5923,27.5781,27.5923,42100.0
2011-07-25 11:55:00,38.6,38.64,38.6,38.63,34900.0,27.5852,27.6138,27.5852,27.6066,34900.0
2011-07-25 12:00:00,38.63,38.64,38.6,38.62,37800.0,27.6066,27.6138,27.5852,27.5995,37800.0
2011-07-25 12:05:00,38.62,38.64,38.6,38.63,32400.0,27.5995,27.6138,27.5852,27.6066,32400.0
2011-07-25 12:10:00,38.62,38.64,38.6,38.61,21900.0,27.5995,27.6138,27.5852,27.5923,21900.0
2011-07-25 12:15:00,38.61,38.63,38.59,38.59,29300.0,27.5923,27.6066,27.5781,27.5781,29300.0
2011-07-25 12:20:00,38.59,38.6,38.59,38.59,22800.0,27.5781,27.5852,27.5781,27.5781,22800.0
2011-07-25 12:25:00,38.59,38.59,38.56,38.59,37400.0,27.5781,27.5781,27.5566,27.5781,37400.0
2011-07-25 12:30:00,38.58,38.59,38.56,38.56,30100.0,27.5709,27.5781,27.5566,27.5566,30100.0
2011-07-25 12:35:00,38.56,38.57,38.55,38.55,44700.0,27.5566,27.5638,27.5495,27.5495,44700.0
2011-07-25 12:40:00,38.55,38.56,38.53,38.53,32300.0,27.5495,27.5566,27.5352,27.5352,32300.0
2011-07-25 12:45:00,38.53,38.59,38.53,38.56,45600.0,27.5352,27.5781,27.5352,27.5566,45600.0
2011-07-25 12:50:00,38.56,38.57,38.52,38.52,22000.0,27.5566,27.5638,27.528,27.528,22000.0
2011-07-25 12:55:00,38.52,38.53,38.52,38.52,25200.0,27.528,27.5352,27.528,27.528,25200.0
2011-07-25 13:00:00,38.52,38.56,38.52,38.56,43100.0,27.528,27.5566,27.528,27.5566,43100.0
2011-07-25 13:05:00,38.56,38.61,38.56,38.59,57500.0,27.5566,27.5923,27.5566,27.5781,57500.0
2011-07-25 13:10:00,38.59,38.59,38.56,38.56,18300.0,27.5781,27.5781,27.5566,27.5566,18300.0
2011-07-25 13:15:00,38.56,38.57,38.53,38.53,30900.0,27.5566,27.5638,27.5352,27.5352,30900.0
2011-07-25 13:20:00,38.54,38.55,38.52,38.53,55500.0,27.5423,27.5495,27.528,27.5352,55500.0
2011-07-25 13:25:00,38.53,38.55,38.53,38.54,13400.0,27.5352,27.5495,27.5352,27.5423,13400.0
2011-07-25 13:30:00,38.54,38.58,38.53,38.58,35700.0,27.5423,27.5709,27.5352,27.5709,35700.0
2011-07-25 13:35:00,38.57,38.58,38.52,38.53,23600.0,27.5638,27.5709,27.528,27.5352,23600.0
2011-07-25 13:40:00,38.53,38.55,38.52,38.53,31400.0,27.5352,27.5495,27.528,27.5352,31400.0
2011-07-25 13:45:00,38.53,38.55,38.52,38.53,23700.0,27.5352,27.5495,27.528,27.5352,23700.0
2011-07-25 13:50:00,38.53,38.53,38.5,38.5,47100.0,27.5352,27.5352,27.5137,27.5137,47100.0
2011-07-25 13:55:00,38.51,38.52,38.5,38.5,23100.0,27.5209,27.528,27.5137,27.5137,23100.0
2011-07-25 14:00:00,38.5,38.52,38.5,38.51,19600.0,27.5137,27.528,27.5137,27.5209,19600.0
2011-07-25 14:05:00,38.52,38.52,38.49,38.5,23500.0,27.528,27.528,27.5066,27.5137,23500.0
2011-07-25 14:10:00,38.49,38.52,38.49,38.51,41700.0,27.5066,27.528,27.5066,27.5209,41700.0
2011-07-25 14:15:00,38.52,38.52,38.48,38.49,28900.0,27.528,27.528,27.4994,27.5066,28900.0
2011-07-25 14:20:00,38.49,38.49,38.46,38.47,22700.0,27.5066,27.5066,27.4852,27.4923,22700.0
2011-07-25 14:25:00,38.48,38.5,38.47,38.48,25800.0,27.4994,27.5137,27.4923,27.4994,25800.0
2011-07-25 14:30:00,38.48,38.49,38.46,38.48,39600.0,27.4994,27.5066,27.4852,27.4994,39600.0
2011-07-25 14:35:00,38.48,38.49,38.44,38.44,23600.0,27.4994,27.5066,27.4709,27.4709,23600.0
2011-07-25 14:40:00,38.44,38.48,38.43,38.48,45700.0,27.4709,27.4994,27.4637,27.4994,45700.0
2011-07-25 14:45:00,38.47,38.48,38.44,38.45,49500.0,27.4923,27.4994,27.4709,27.478,49500.0
2011-07-25 14:50:00,38.45,38.49,38.44,38.46,31800.0,27.478,27.5066,27.4709,27.4852,31800.0
2011-07-25 14:55:00,38.46,38.49,38.45,38.46,35200.0,27.4852,27.5066,27.478,27.4852,35200.0
2011-07-25 15:00:00,38.47,38.47,38.42,38.43,43400.0,27.4923,27.4923,27.4566,27.4637,43400.0
2011-07-25 15:05:00,38.42,38.43,38.42,38.43,42300.0,27.4566,27.4637,27.4566,27.4637,42300.0
2011-07-25 15:10:00,38.42,38.43,38.4,38.41,75300.0,27.4566,27.4637,27.4423,27.4494,75300.0
2011-07-25 15:15:00,38.41,38.47,38.41,38.46,126400.0,27.4494,27.4923,27.4494,27.4852,126400.0
2011-07-25 15:20:00,38.46,38.49,38.45,38.49,112500.0,27.4852,27.5066,27.478,27.5066,112500.0
2011-07-25 15:25:00,38.48,38.48,38.45,38.45,82100.0,27.4994,27.4994,27.478,27.478,82100.0
2011-07-25 15:30:00,38.45,38.47,38.44,38.47,76300.0,27.478,27.4923,27.4709,27.4923,76300.0
2011-07-25 15:35:00,38.47,38.48,38.45,38.47,95400.0,27.4923,27.4994,27.478,27.4923,95400.0
2011-07-25 15:40:00,38.47,38.48,38.45,38.46,123800.0,27.4923,27.4994,27.478,27.4852,123800.0
2011-07-25 15:45:00,38.45,38.45,38.42,38.42,121700.0,27.478,27.478,27.4566,27.4566,121700.0
2011-07-25 15:50:00,38.42,38.43,38.38,38.38,305700.0,27.4566,27.4637,27.428,27.428,305700.0
2011-07-25 15:55:00,38.39,38.42,38.38,38.4,355900.0,27.4351,27.4566,27.428,27.4423,355900.0
2011-07-26 09:30:00,38.46,38.56,38.4,38.48,80700.0,27.4852,27.5566,27.4423,27.4994,80700.0
2011-07-26 09:35:00,38.46,38.48,38.41,38.43,46800.0,27.4852,27.4994,27.4494,27.4637,46800.0
2011-07-26 09:40:00,38.42,38.47,38.39,38.42,51500.0,27.4566,27.4923,27.4351,27.4566,51500.0
2011-07-26 09:45:00,38.41,38.45,38.39,38.4,135600.0,27.4494,27.478,27.4351,27.4423,135600.0
2011-07-26 09:50:00,38.41,38.49,38.39,38.47,100900.0,27.4494,27.5066,27.4351,27.4923,100900.0
2011-07-26 09:55:00,38.48,38.55,38.46,38.52,77700.0,27.4994,27.5495,27.4852,27.528,77700.0
2011-07-26 10:00:00,38.53,38.63,38.53,38.56,90900.0,27.5352,27.6066,27.5352,27.5566,90900.0
2011-07-26 10:05:00,38.55,38.57,38.49,38.53,64900.0,27.5495,27.5638,27.5066,27.5352,64900.0
2011-07-26 10:10:00,38.52,38.57,38.49,38.54,137300.0,27.528,27.5638,27.5066,27.5423,137300.0
2011-07-26 10:15:00,38.54,38.59,38.53,38.54,118800.0,27.5423,27.5781,27.5352,27.5423,118800.0
2011-07-26 10:20:00,38.55,38.6,38.54,38.59,49700.0,27.5495,27.5852,27.5423,27.5781,49700.0
2011-07-26 10:25:00,38.59,38.6,38.55,38.58,39300.0,27.5781,27.5852,27.5495,27.5709,39300.0
2011-07-26 10:30:00,38.57,38.57,38.52,38.55,95600.0,27.5638,27.5638,27.528,27.5495,95600.0
2011-07-26 10:35:00,38.55,38.56,38.49,38.51,48300.0,27.5495,27.5566,27.5066,27.5209,48300.0
2011-07-26 10:40:00,38.52,38.57,38.5,38.55,99900.0,27.528,27.5638,27.5137,27.5495,99900.0
2011-07-26 10:45:00,38.54,38.62,38.54,38.59,48600.0,27.5423,27.5995,27.5423,27.5781,48600.0
2011-07-26 10:50:00,38.59,38.63,38.56,38.61,88300.0,27.5781,27.6066,27.5566,27.5923,88300.0
2011-07-26 10:55:00,38.62,38.63,38.56,38.57,56800.0,27.5995,27.6066,27.5566,27.5638,56800.0
2011-07-26 11:00:00,38.57,38.59,38.55,38.58,41700.0,27.5638,27.5781,27.5495,27.5709,41700.0
2011-07-26 11:05:00,38.59,38.61,38.52,38.59,183100.0,27.5781,27.5923,27.528,27.5781,183100.0
2011-07-26 11:10:00,38.58,38.58,38.56,38.58,41800.0,27.5709,27.5709,27.5566,27.5709,41800.0
2011-07-26 11:15:00,38.58,38.59,38.56,38.57,30800.0,27.5709,27.5781,27.5566,27.5638,30800.0
2011-07-26 11:20:00,38.57,38.58,38.56,38.58,37000.0,27.5638,27.5709,27.5566,27.5709,37000.0
2011-07-26 11:25:00,38.58,38.58,38.52,38.52,79700.0,27.5709,27.5709,27.528,27.528,79700.0
2011-07-26 11:30:00,38.51,38.54,38.48,38.53,54200.0,27.5209,27.5423,27.4994,27.5352,54200.0
2011-07-26 11:35:00,38.53,38.54,38.53,38.53,52500.0,27.5352,27.5423,27.5352,27.5352,52500.0
2011-07-26 11:40:00,38.53,38.54,38.5,38.51,35700.0,27.5352,27.5423,27.5137,27.5209,35700.0
2011-07-26 11:45:00,38.5,38.52,38.5,38.51,42500.0,27.5137,27.528,27.5137,27.5209,42500.0
2011-07-26 11:50:00,38.51,38.52,38.51,38.52,62300.0,27.5209,27.528,27.5209,27.528,62300.0
2011-07-26 11:55:00,38.51,38.52,38.5,38.51,53200.0,27.5209,27.528,27.5137,27.5209,53200.0
2011-07-26 12:00:00,38.5,38.53,38.5,38.52,80700.0,27.5137,27.5352,27.5137,27.528,80700.0
2011-07-26 12:05:00,38.52,38.56,38.52,38.55,40000.0,27.528,27.5566,27.528,27.5495,40000.0
2011-07-26 12:10:00,38.55,38.59,38.55,38.58,34000.0,27.5495,27.5781,27.5495,27.5709,34000.0
2011-07-26 12:15:00,38.59,38.61,38.58,38.6,22600.0,27.5781,27.5923,27.5709,27.5852,22600.0
2011-07-26 12:20:00,38.59,38.6,38.59,38.6,14600.0,27.5781,27.5852,27.5781,27.5852,14600.0
2011-07-26 12:25:00,38.6,38.62,38.57,38.58,32700.0,27.5852,27.5995,27.5638,27.5709,32700.0
2011-07-26 12:30:00,38.57,38.57,38.55,38.57,38500.0,27.5638,27.5638,27.5495,27.5638,38500.0
2011-07-26 12:35:00,38.57,38.59,38.56,38.57,42100.0,27.5638,27.5781,27.5566,27.5638,42100.0
2011-07-26 12:40:00,38.57,38.57,38.55,38.55,11500.0,27.5638,27.5638,27.5495,27.5495,11500.0
2011-07-26 12:45:00,38.55,38.55,38.5,38.5,74000.0,27.5495,27.5495,27.5137,27.5137,74000.0
2011-07-26 12:50:00,38.5,38.53,38.5,38.53,19200.0,27.5137,27.5352,27.5137,27.5352,19200.0
2011-07-26 12:55:00,38.52,38.55,38.52,38.55,57200.0,27.528,27.5495,27.528,27.5495,57200.0
2011-07-26 13:00:00,38.55,38.55,38.52,38.52,33100.0,27.5495,27.5495,27.528,27.528,33100.0
2011-07-26 13:05:00,38.52,38.52,38.49,38.49,30200.0,27.528,27.528,27.5066,27.5066,30200.0
2011-07-26 13:10:00,38.49,38.49,38.45,38.48,66900.0,27.5066,27.5066,27.478,27.4994,66900.0
2011-07-26 13:15:00,38.48,38.5,38.47,38.49,140900.0,27.4994,27.5137,27.4923,27.5066,140900.0
2011-07-26 13:20:00,38.49,38.5,38.47,38.48,42200.0,27.5066,27.5137,27.4923,27.4994,42200.0
2011-07-26 13:25:00,38.48,38.49,38.48,38.49,21500.0,27.4994,27.5066,27.4994,27.5066,21500.0
2011-07-26 13:30:00,38.48,38.51,38.48,38.48,80600.0,27.4994,27.5209,27.4994,27.4994,80600.0
2011-07-26 13:35:00,38.49,38.51,38.48,38.49,23200.0,27.5066,27.5209,27.4994,27.5066,23200.0
2011-07-26 13:40:00,38.49,38.49,38.46,38.46,24800.0,27.5066,27.5066,27.4852,27.4852,24800.0
2011-07-26 13:45:00,38.46,38.48,38.45,38.48,24700.0,27.4852,27.4994,27.478,27.4994,24700.0
2011-07-26 13:50:00,38.47,38.5,38.47,38.49,48600.0,27.4923,27.5137,27.4923,27.5066,48600.0
2011-07-26 13:55:00,38.5,38.52,38.49,38.49,54800.0,27.5137,27.528,27.5066,27.5066,54800.0
2011-07-26 14:00:00,38.49,38.54,38.49,38.52,61700.0,27.5066,27.5423,27.5066,27.528,61700.0
2011-07-26 14:05:00,38.52,38.53,38.52,38.52,16200.0,27.528,27.5352,27.528,27.528,16200.0
2011-07-26 14:10:00,38.52,38.56,38.5,38.55,44600.0,27.528,27.5566,27.5137,27.5495,44600.0
2011-07-26 14:15:00,38.55,38.6,38.55,38.6,45600.0,27.5495,27.5852,27.5495,27.5852,45600.0
2011-07-26 14:20:00,38.6,38.6,38.56,38.57,22500.0,27.5852,27.5852,27.5566,27.5638,22500.0
2011-07-26 14:25:00,38.56,38.57,38.54,38.56,34100.0,27.5566,27.5638,27.5423,27.5566,34100.0
2011-07-26 14:30:00,38.56,38.56,38.52,38.56,53000.0,27.5566,27.5566,27.528,27.5566,53000.0
2011-07-26 14:35:00,38.56,38.57,38.52,38.53,34200.0,27.5566,27.5638,27.528,27.5352,34200.0
2011-07-26 14:40:00,38.52,38.54,38.5,38.52,48300.0,27.528,27.5423,27.5137,27.528,48300.0
2011-07-26 14:45:00,38.52,38.52,38.51,38.51,46900.0,27.528,27.528,27.5209,27.5209,46900.0
2011-07-26 14:50:00,38.51,38.57,38.5,38.55,67400.0,27.5209,27.5638,27.5137,27.5495,67400.0
2011-07-26 14:55:00,38.55,38.55,38.5,38.5,27300.0,27.5495,27.5495,27.5137,27.5137,27300.0
2011-07-26 15:00:00,38.51,38.57,38.5,38.57,47200.0,27.5209,27.5638,27.5137,27.5638,47200.0
2011-07-26 15:05:00,38.57,38.57,38.5,38.51,58500.0,27.5638,27.5638,27.5137,27.5209,58500.0
2011-07-26 15:10:00,38.51,38.56,38.51,38.53,47100.0,27.5209,27.5566,27.5209,27.5352,47100.0
2011-07-26 15:15:00,38.53,38.54,38.51,38.52,50600.0,27.5352,27.5423,27.5209,27.528,50600.0
2011-07-26 15:20:00,38.52,38.52,38.48,38.5,45900.0,27.528,27.528,27.4994,27.5137,45900.0
2011-07-26 15:25:00,38.49,38.5,38.47,38.48,46600.0,27.5066,27.5137,27.4923,27.4994,46600.0
2011-07-26 15:30:00,38.47,38.48,38.43,38.44,70800.0,27.4923,27.4994,27.4637,27.4709,70800.0
2011-07-26 15:35:00,38.43,38.48,38.43,38.44,125900.0,27.4637,27.4994,27.4637,27.4709,125900.0
2011-07-26 15:40:00,38.44,38.47,38.44,38.47,100000.0,27.4709,27.4923,27.4709,27.4923,100000.0
2011-07-26 15:45:00,38.46,38.47,38.43,38.46,169700.0,27.4852,27.4923,27.4637,27.4852,169700.0
2011-07-26 15:50:00,38.46,38.49,38.45,38.45,235400.0,27.4852,27.5066,27.478,27.478,235400.0
2011-07-26 15:55:00,38.45,38.47,38.44,38.47,276100.0,27.478,27.4923,27.4709,27.4923,276100.0
2011-07-27 09:30:00,38.32,38.4,38.3,38.3,84300.0,27.3851,27.4423,27.3708,27.3708,84300.0
2011-07-27 09:35:00,38.3,38.35,38.25,38.25,51900.0,27.3708,27.4065,27.3351,27.3351,51900.0
2011-07-27 09:40:00,38.25,38.3,38.22,38.26,44800.0,27.3351,27.3708,27.3136,27.3422,44800.0
2011-07-27 09:45:00,38.25,38.27,38.21,38.25,32800.0,27.3351,27.3494,27.3065,27.3351,32800.0
2011-07-27 09:50:00,38.24,38.32,38.23,38.31,67200.0,27.3279,27.3851,27.3208,27.378,67200.0
2011-07-27 09:55:00,38.3,38.38,38.3,38.38,74400.0,27.3708,27.428,27.3708,27.428,74400.0
2011-07-27 10:00:00,38.37,38.42,38.36,38.39,116700.0,27.4208,27.4566,27.4137,27.4351,116700.0
2011-07-27 10:05:00,38.39,38.43,38.34,38.34,154400.0,27.4351,27.4637,27.3994,27.3994,154400.0
2011-07-27 10:10:00,38.34,38.43,38.31,38.43,95600.0,27.3994,27.4637,27.378,27.4637,95600.0
2011-07-27 10:15:00,38.43,38.5,38.43,38.5,102200.0,27.4637,27.5137,27.4637,27.5137,102200.0
2011-07-27 10:20:00,38.5,38.51,38.43,38.48,119200.0,27.5137,27.5209,27.4637,27.4994,119200.0
2011-07-27 10:25:00,38.48,38.59,38.47,38.58,205500.0,27.4994,27.5781,27.4923,27.5709,205500.0
2011-07-27 10:30:00,38.58,38.61,38.56,38.6,115000.0,27.5709,27.5923,27.5566,27.5852,115000.0
2011-07-27 10:35:00,38.6,38.61,38.58,38.59,66300.0,27.5852,27.5923,27.5709,27.5781,66300.0
2011-07-27 10:40:00,38.59,38.61,38.53,38.57,97700.0,27.5781,27.5923,27.5352,27.5638,97700.0
2011-07-27 10:45:00,38.57,38.6,38.55,38.59,88400.0,27.5638,27.5852,27.5495,27.5781,88400.0
2011-07-27 10:50:00,38.59,38.62,38.57,38.6,66700.0,27.5781,27.5995,27.5638,27.5852,66700.0
2011-07-27 10:55:00,38.61,38.61,38.55,38.58,46200.0,27.5923,27.5923,27.5495,27.5709,46200.0
2011-07-27 11:00:00,38.58,38.6,38.52,38.52,93600.0,27.5709,27.5852,27.528,27.528,93600.0
2011-07-27 11:05:00,38.52,38.58,38.47,38.58,171600.0,27.528,27.5709,27.4923,27.5709,171600.0
2011-07-27 11:10:00,38.57,38.57,38.54,38.56,42600.0,27.5638,27.5638,27.5423,27.5566,42600.0
2011-07-27 11:15:00,38.56,38.64,38.56,38.63,100100.0,27.5566,27.6138,27.5566,27.6066,100100.0
2011-07-27 11:20:00,38.63,38.64,38.6,38.63,48200.0,27.6066,27.6138,27.5852,27.6066,48200.0
2011-07-27 11:25:00,38.63,38.65,38.61,38.62,80300.0,27.6066,27.6209,27.5923,27.5995,80300.0
2011-07-27 11:30:00,38.63,38.64,38.5,38.5,83500.0,27.6066,27.6138,27.5137,27.5137,83500.0
2011-07-27 11:35:00,38.49,38.5,38.45,38.46,94500.0,27.5066,27.5137,27.478,27.4852,94500.0
2011-07-27 11:40:00,38.46,38.48,38.42,38.42,46700.0,27.4852,27.4994,27.4566,27.4566,46700.0
2011-07-27 11:45:00,38.42,38.44,38.41,38.42,36000.0,27.4566,27.4709,27.4494,27.4566,36000.0
2011-07-27 11:50:00,38.42,38.44,38.37,38.38,53900.0,27.4566,27.4709,27.4208,27.428,53900.0
2011-07-27 11:55:00,38.39,38.39,38.31,38.33,46400.0,27.4351,27.4351,27.378,27.3922,46400.0
2011-07-27 12:00:00,38.33,38.33,38.3,38.3,34200.0,27.3922,27.3922,27.3708,27.3708,34200.0
2011-07-27 12:05:00,38.3,38.32,38.28,38.29,40600.0,27.3708,27.3851,27.3565,27.3637,40600.0
2011-07-27 12:10:00,38.3,38.35,38.29,38.32,39100.0,27.3708,27.4065,27.3637,27.3851,39100.0
2011-07-27 12:15:00,38.32,38.32,38.27,38.3,44900.0,27.3851,27.3851,27.3494,27.3708,44900.0
2011-07-27 12:20:00,38.3,38.31,38.23,38.24,74200.0,27.3708,27.378,27.3208,27.3279,74200.0
2011-07-27 12:25:00,38.24,38.27,38.23,38.24,116900.0,27.3279,27.3494,27.3208,27.3279,116900.0
2011-07-27 12:30:00,38.24,38.26,38.22,38.23,98200.0,27.3279,27.3422,27.3136,27.3208,98200.0
2011-07-27 12:35:00,38.23,38.23,38.22,38.22,26200.0,27.3208,27.3208,27.3136,27.3136,26200.0
2011-07-27 12:40:00,38.22,38.25,38.22,38.22,78100.0,27.3136,27.3351,27.3136,27.3136,78100.0
2011-07-27 12:45:00,38.23,38.24,38.21,38.22,61800.0,27.3208,27.3279,27.3065,27.3136,61800.0
2011-07-27 12:50:00,38.22,38.23,38.19,38.21,60600.0,27.3136,27.3208,27.2922,27.3065,60600.0
2011-07-27 12:55:00,38.21,38.22,38.16,38.17,33300.0,27.3065,27.3136,27.2708,27.2779,33300.0
2011-07-27 13:00:00,38.18,38.23,38.16,38.2,46200.0,27.2851,27.3208,27.2708,27.2993,46200.0
2011-07-27 13:05:00,38.19,38.25,38.18,38.25,37200.0,27.2922,27.3351,27.2851,27.3351,37200.0
2011-07-27 13:10:00,38.25,38.25,38.19,38.21,49000.0,27.3351,27.3351,27.2922,27.3065,49000.0
2011-07-27 13:15:00,38.2,38.21,38.16,38.2,44000.0,27.2993,27.3065,27.2708,27.2993,44000.0
2011-07-27 13:20:00,38.21,38.22,38.18,38.19,48100.0,27.3065,27.3136,27.2851,27.2922,48100.0
2011-07-27 13:25:00,38.19,38.21,38.18,38.19,32300.0,27.2922,27.3065,27.2851,27.2922,32300.0
2011-07-27 13:30:00,38.19,38.21,38.16,38.17,46600.0,27.2922,27.3065,27.2708,27.2779,46600.0
2011-07-27 13:35:00,38.17,38.17,38.11,38.12,53900.0,27.2779,27.2779,27.235,27.2422,53900.0
2011-07-27 13:40:00,38.12,38.16,38.12,38.15,91100.0,27.2422,27.2708,27.2422,27.2636,91100.0
2011-07-27 13:45:00,38.15,38.16,38.14,38.14,29100.0,27.2636,27.2708,27.2565,27.2565,29100.0
2011-07-27 13:50:00,38.14,38.15,38.13,38.15,33100.0,27.2565,27.2636,27.2493,27.2636,33100.0
2011-07-27 13:55:00,38.15,38.15,38.11,38.11,43400.0,27.2636,27.2636,27.235,27.235,43400.0
2011-07-27 14:00:00,38.12,38.14,38.1,38.13,60200.0,27.2422,27.2565,27.2279,27.2493,60200.0
2011-07-27 14:05:00,38.12,38.13,38.11,38.11,36500.0,27.2422,27.2493,27.235,27.235,36500.0
2011-07-27 14:10:00,38.12,38.13,38.08,38.09,49100.0,27.2422,27.2493,27.2136,27.2207,49100.0
2011-07-27 14:15:00,38.08,38.1,38.07,38.08,22300.0,27.2136,27.2279,27.2064,27.2136,22300.0
2011-07-27 14:20:00,38.09,38.09,38.08,38.09,30600.0,27.2207,27.2207,27.2136,27.2207,30600.0
2011-07-27 14:25:00,38.09,38.09,38.01,38.02,64800.0,27.2207,27.2207,27.1636,27.1707,64800.0
2011-07-27 14:30:00,38.01,38.03,38.01,38.02,52600.0,27.1636,27.1779,27.1636,27.1707,52600.0
2011-07-27 14:35:00,38.02,38.03,38.0,38.03,153200.0,27.1707,27.1779,27.1564,27.1779,153200.0
2011-07-27 14:40:00,38.03,38.04,38.0,38.02,78800.0,27.1779,27.185,27.1564,27.1707,78800.0
2011-07-27 14:45:00,38.01,38.05,38.0,38.04,67200.0,27.1636,27.1921,27.1564,27.185,67200.0
2011-07-27 14:50:00,38.04,38.08,38.04,38.07,223600.0,27.185,27.2136,27.185,27.2064,223600.0
2011-07-27 14:55:00,38.08,38.12,38.05,38.11,112700.0,27.2136,27.2422,27.1921,27.235,112700.0
2011-07-27 15:00:00,38.1,38.13,38.06,38.08,56800.0,27.2279,27.2493,27.1993,27.2136,56800.0
2011-07-27 15:05:00,38.07,38.09,38.01,38.02,82100.0,27.2064,27.2207,27.1636,27.1707,82100.0
2011-07-27 15:10:00,38.02,38.04,38.01,38.02,34000.0,27.1707,27.185,27.1636,27.1707,34000.0
2011-07-27 15:15:00,38.02,38.02,37.95,37.99,181300.0,27.1707,27.1707,27.1207,27.1493,181300.0
2011-07-27 15:20:00,37.98,38.0,37.94,37.97,89800.0,27.1421,27.1564,27.1135,27.135,89800.0
2011-07-27 15:25:00,37.97,38.0,37.96,37.99,59800.0,27.135,27.1564,27.1278,27.1493,59800.0
2011-07-27 15:30:00,37.99,38.06,37.99,38.04,84800.0,27.1493,27.1993,27.1493,27.185,84800.0
2011-07-27 15:35:00,38.05,38.09,38.02,38.08,87800.0,27.1921,27.2207,27.1707,27.2136,87800.0
2011-07-27 15:40:00,38.08,38.08,37.99,38.02,112900.0,27.2136,27.2136,27.1493,27.1707,112900.0
2011-07-27 15:45:00,38.02,38.02,37.95,37.96,201200.0,27.1707,27.1707,27.1207,27.1278,201200.0
2011-07-27 15:50:00,37.96,38.01,37.92,38.01,248400.0,27.1278,27.1636,27.0992,27.1636,248400.0
2011-07-27 15:55:00,38.01,38.03,37.99,37.99,319900.0,27.1636,27.1779,27.1493,27.1493,319900.0
2011-07-28 09:30:00,38.09,38.2,38.04,38.18,128800.0,27.2207,27.2993,27.185,27.2851,128800.0
2011-07-28 09:35:00,38.16,38.17,38.05,38.09,38200.0,27.2708,27.2779,27.1921,27.2207,38200.0
2011-07-28 09:40:00,38.08,38.24,38.06,38.23,54400.0,27.2136,27.3279,27.1993,27.3208,54400.0
2011-07-28 09:45:00,38.22,38.35,38.19,38.28,111800.0,27.3136,27.4065,27.2922,27.3565,111800.0
2011-07-28 09:50:00,38.28,38.34,38.28,38.34,61000.0,27.3565,27.3994,27.3565,27.3994,61000.0
2011-07-28 09:55:00,38.34,38.34,38.29,38.31,38500.0,27.3994,27.3994,27.3637,27.378,38500.0
2011-07-28 10:00:00,38.33,38.36,38.19,38.25,72300.0,27.3922,27.4137,27.2922,27.3351,72300.0
2011-07-28 10:05:00,38.24,38.35,38.23,38.28,51400.0,27.3279,27.4065,27.3208,27.3565,51400.0
2011-07-28 10:10:00,38.28,38.38,38.28,38.32,75500.0,27.3565,27.428,27.3565,27.3851,75500.0
2011-07-28 10:15:00,38.31,38.33,38.3,38.32,56000.0,27.378,27.3922,27.3708,27.3851,56000.0
2011-07-28 10:20:00,38.32,38.34,38.3,38.33,38300.0,27.3851,27.3994,27.3708,27.3922,38300.0
2011-07-28 10:25:00,38.32,38.37,38.32,38.33,45000.0,27.3851,27.4208,27.3851,27.3922,45000.0
2011-07-28 10:30:00,38.34,38.37,38.32,38.33,65100.0,27.3994,27.4208,27.3851,27.3922,65100.0
2011-07-28 10:35:00,38.32,38.33,38.28,38.31,57100.0,27.3851,27.3922,27.3565,27.378,57100.0
2011-07-28 10:40:00,38.31,38.34,38.29,38.3,81700.0,27.378,27.3994,27.3637,27.3708,81700.0
2011-07-28 10:45:00,38.3,38.33,38.21,38.26,75900.0,27.3708,27.3922,27.3065,27.3422,75900.0
2011-07-28 10:50:00,38.26,38.28,38.22,38.26,46600.0,27.3422,27.3565,27.3136,27.3422,46600.0
2011-07-28 10:55:00,38.25,38.26,38.21,38.24,37000.0,27.3351,27.3422,27.3065,27.3279,37000.0
2011-07-28 11:00:00,38.24,38.3,38.21,38.29,66600.0,27.3279,27.3708,27.3065,27.3637,66600.0
2011-07-28 11:05:00,38.29,38.35,38.29,38.34,70100.0,27.3637,27.4065,27.3637,27.3994,70100.0
2011-07-28 11:10:00,38.34,38.36,38.34,38.36,56600.0,27.3994,27.4137,27.3994,27.4137,56600.0
2011-07-28 11:15:00,38.36,38.37,38.33,38.35,167300.0,27.4137,27.4208,27.3922,27.4065,167300.0
2011-07-28 11:20:00,38.35,38.37,38.32,38.35,53000.0,27.4065,27.4208,27.3851,27.4065,53000.0
2011-07-28 11:25:00,38.36,38.41,38.35,38.39,36300.0,27.4137,27.4494,27.4065,27.4351,36300.0
2011-07-28 11:30:00,38.39,38.45,38.37,38.45,43800.0,27.4351,27.478,27.4208,27.478,43800.0
2011-07-28 11:35:00,38.44,38.45,38.4,38.42,67500.0,27.4709,27.478,27.4423,27.4566,67500.0
2011-07-28 11:40:00,38.43,38.44,38.41,38.41,44800.0,27.4637,27.4709,27.4494,27.4494,44800.0
2011-07-28 11:45:00,38.41,38.42,38.4,38.41,21500.0,27.4494,27.4566,27.4423,27.4494,21500.0
2011-07-28 11:50:00,38.41,38.41,38.38,38.4,37700.0,27.4494,27.4494,27.428,27.4423,37700.0
2011-07-28 11:55:00,38.4,38.41,38.38,38.39,79000.0,27.4423,27.4494,27.428,27.4351,79000.0
2011-07-28 12:00:00,38.39,38.42,38.38,38.4,66600.0,27.4351,27.4566,27.428,27.4423,66600.0
2011-07-28 12:05:00,38.4,38.43,38.38,38.42,53300.0,27.4423,27.4637,27.428,27.4566,53300.0
2011-07-28 12:10:00,38.42,38.42,38.36,38.38,19100.0,27.4566,27.4566,27.4137,27.428,19100.0
2011-07-28 12:15:00,38.38,38.38,38.34,38.35,35000.0,27.428,27.428,27.3994,27.4065,35000.0
2011-07-28 12:20:00,38.34,38.42,38.34,38.41,34800.0,27.3994,27.4566,27.3994,27.4494,34800.0
2011-07-28 12:25:00,38.41,38.41,38.38,38.39,56300.0,27.4494,27.4494,27.428,27.4351,56300.0
2011-07-28 12:30:00,38.38,38.4,38.38,38.39,36800.0,27.428,27.4423,27.428,27.4351,36800.0
2011-07-28 12:35:00,38.39,38.39,38.32,38.33,37600.0,27.4351,27.4351,27.3851,27.3922,37600.0
2011-07-28 12:40:00,38.32,38.37,38.32,38.36,56100.0,27.3851,27.4208,27.3851,27.4137,56100.0
2011-07-28 12:45:00,38.36,38.37,38.33,38.33,23000.0,27.4137,27.4208,27.3922,27.3922,23000.0
2011-07-28 12:50:00,38.33,38.34,38.3,38.33,64400.0,27.3922,27.3994,27.3708,27.3922,64400.0
2011-07-28 12:55:00,38.34,38.36,38.33,38.33,37700.0,27.3994,27.4137,27.3922,27.3922,37700.0
2011-07-28 13:00:00,38.34,38.35,38.31,38.32,42800.0,27.3994,27.4065,27.378,27.3851,42800.0
2011-07-28 13:05:00,38.32,38.33,38.29,38.3,18600.0,27.3851,27.3922,27.3637,27.3708,18600.0
2011-07-28 13:10:00,38.29,38.33,38.26,38.3,70200.0,27.3637,27.3922,27.3422,27.3708,70200.0
2011-07-28 13:15:00,38.3,38.31,38.25,38.27,67900.0,27.3708,27.378,27.3351,27.3494,67900.0
2011-07-28 13:20:00,38.27,38.29,38.23,38.26,67800.0,27.3494,27.3637,27.3208,27.3422,67800.0
2011-07-28 13:25:00,38.26,38.3,38.26,38.3,23700.0,27.3422,27.3708,27.3422,27.3708,23700.0
2011-07-28 13:30:00,38.3,38.31,38.28,38.29,43900.0,27.3708,27.378,27.3565,27.3637,43900.0
2011-07-28 13:35:00,38.29,38.33,38.26,38.27,64700.0,27.3637,27.3922,27.3422,27.3494,64700.0
2011-07-28 13:40:00,38.28,38.31,38.26,38.27,61500.0,27.3565,27.378,27.3422,27.3494,61500.0
2011-07-28 13:45:00,38.28,38.28,38.23,38.26,41900.0,27.3565,27.3565,27.3208,27.3422,41900.0
2011-07-28 13:50:00,38.26,38.31,38.25,38.27,33300.0,27.3422,27.378,27.3351,27.3494,33300.0
2011-07-28 13:55:00,38.26,38.28,38.25,38.27,70300.0,27.3422,27.3565,27.3351,27.3494,70300.0
2011-07-28 14:00:00,38.27,38.29,38.26,38.26,41400.0,27.3494,27.3637,27.3422,27.3422,41400.0
2011-07-28 14:05:00,38.26,38.27,38.22,38.24,72700.0,27.3422,27.3494,27.3136,27.3279,72700.0
2011-07-28 14:10:00,38.24,38.24,38.19,38.21,58400.0,27.3279,27.3279,27.2922,27.3065,58400.0
2011-07-28 14:15:00,38.22,38.26,38.21,38.23,51500.0,27.3136,27.3422,27.3065,27.3208,51500.0
2011-07-28 14:20:00,38.23,38.26,38.23,38.25,23000.0,27.3208,27.3422,27.3208,27.3351,23000.0
2011-07-28 14:25:00,38.25,38.28,38.22,38.28,81300.0,27.3351,27.3565,27.3136,27.3565,81300.0
2011-07-28 14:30:00,38.28,38.28,38.21,38.25,37600.0,27.3565,27.3565,27.3065,27.3351,37600.0
2011-07-28 14:35:00,38.25,38.26,38.22,38.23,46100.0,27.3351,27.3422,27.3136,27.3208,46100.0
2011-07-28 14:40:00,38.23,38.28,38.23,38.28,40500.0,27.3208,27.3565,27.3208,27.3565,40500.0
2011-07-28 14:45:00,38.28,38.3,38.27,38.3,105400.0,27.3565,27.3708,27.3494,27.3708,105400.0
2011-07-28 14:50:00,38.3,38.34,38.29,38.34,41800.0,27.3708,27.3994,27.3637,27.3994,41800.0
2011-07-28 14:55:00,38.34,38.34,38.28,38.29,26500.0,27.3994,27.3994,27.3565,27.3637,26500.0
2011-07-28 15:00:00,38.29,38.29,38.23,38.23,19700.0,27.3637,27.3637,27.3208,27.3208,19700.0
2011-07-28 15:05:00,38.23,38.24,38.21,38.22,46600.0,27.3208,27.3279,27.3065,27.3136,46600.0
2011-07-28 15:10:00,38.21,38.21,38.17,38.18,52100.0,27.3065,27.3065,27.2779,27.2851,52100.0
2011-07-28 15:15:00,38.17,38.21,38.12,38.17,95800.0,27.2779,27.3065,27.2422,27.2779,95800.0
2011-07-28 15:20:00,38.16,38.16,38.11,38.12,67300.0,27.2708,27.2708,27.235,27.2422,67300.0
2011-07-28 15:25:00,38.11,38.13,38.05,38.05,71100.0,27.235,27.2493,27.1921,27.1921,71100.0
2011-07-28 15:30:00,38.06,38.07,38.02,38.03,99300.0,27.1993,27.2064,27.1707,27.1779,99300.0
2011-07-28 15:35:00,38.03,38.06,38.01,38.03,76200.0,27.1779,27.1993,27.1636,27.1779,76200.0
2011-07-28 15:40:00,38.02,38.04,37.98,37.99,154900.0,27.1707,27.185,27.1421,27.1493,154900.0
2011-07-28 15:45:00,37.98,38.01,37.95,37.99,169200.0,27.1421,27.1636,27.1207,27.1493,169200.0
2011-07-28 15:50:00,37.99,38.05,37.98,38.05,169700.0,27.1493,27.1921,27.1421,27.1921,169700.0
2011-07-28 15:55:00,38.04,38.05,38.0,38.0,248600.0,27.185,27.1921,27.1564,27.1564,248600.0
2011-07-29 09:30:00,37.79,37.82,37.65,37.8,152400.0,27.0063,27.0278,26.9063,27.0135,152400.0
2011-07-29 09:35:00,37.8,37.8,37.61,37.64,70700.0,27.0135,27.0135,26.8777,26.8991,70700.0
2011-07-29 09:40:00,37.64,37.73,37.59,37.59,69200.0,26.8991,26.9635,26.8634,26.8634,69200.0
2011-07-29 09:45:00,37.6,37.63,37.52,37.59,57400.0,26.8706,26.892,26.8134,26.8634,57400.0
2011-07-29 09:50:00,37.59,37.62,37.53,37.55,52700.0,26.8634,26.8849,26.8205,26.8348,52700.0
2011-07-29 09:55:00,37.55,37.64,37.54,37.59,61800.0,26.8348,26.8991,26.8277,26.8634,61800.0
2011-07-29 10:00:00,37.59,37.67,37.57,37.67,107400.0,26.8634,26.9206,26.8491,26.9206,107400.0
2011-07-29 10:05:00,37.67,37.77,37.66,37.7,151400.0,26.9206,26.992,26.9134,26.942,151400.0
2011-07-29 10:10:00,37.7,37.77,37.67,37.77,155500.0,26.942,26.992,26.9206,26.992,155500.0
2011-07-29 10:15:00,37.77,37.88,37.77,37.85,237600.0,26.992,27.0707,26.992,27.0492,237600.0
2011-07-29 10:20:00,37.85,37.95,37.84,37.93,242400.0,27.0492,27.1207,27.0421,27.1064,242400.0
2011-07-29 10:25:00,37.94,37.97,37.9,37.93,357000.0,27.1135,27.135,27.085,27.1064,357000.0
2011-07-29 10:30:00,37.93,37.95,37.83,37.89,150000.0,27.1064,27.1207,27.0349,27.0778,150000.0
2011-07-29 10:35:00,37.9,37.96,37.84,37.9,138200.0,27.085,27.1278,27.0421,27.085,138200.0
2011-07-29 10:40:00,37.89,37.92,37.84,37.88,120000.0,27.0778,27.0992,27.0421,27.0707,120000.0
2011-07-29 10:45:00,37.88,37.94,37.81,37.94,102200.0,27.0707,27.1135,27.0206,27.1135,102200.0
2011-07-29 10:50:00,37.93,37.99,37.92,37.98,83200.0,27.1064,27.1493,27.0992,27.1421,83200.0
2011-07-29 10:55:00,37.98,38.03,37.94,37.94,100900.0,27.1421,27.1779,27.1135,27.1135,100900.0
2011-07-29 11:00:00,37.94,38.02,37.94,38.02,72300.0,27.1135,27.1707,27.1135,27.1707,72300.0
2011-07-29 11:05:00,38.02,38.11,38.01,38.11,221000.0,27.1707,27.235,27.1636,27.235,221000.0
2011-07-29 11:10:00,38.11,38.39,38.1,38.27,691800.0,27.235,27.4351,27.2279,27.3494,691800.0
2011-07-29 11:15:00,38.27,38.45,38.27,38.42,243600.0,27.3494,27.478,27.3494,27.4566,243600.0
2011-07-29 11:20:00,38.42,38.55,38.35,38.55,380200.0,27.4566,27.5495,27.4065,27.5495,380200.0
2011-07-29 11:25:00,38.56,38.56,38.49,38.51,251500.0,27.5566,27.5566,27.5066,27.5209,251500.0
2011-07-29 11:30:00,38.51,38.52,38.46,38.47,205700.0,27.5209,27.528,27.4852,27.4923,205700.0
2011-07-29 11:35:00,38.46,38.48,38.41,38.45,156300.0,27.4852,27.4994,27.4494,27.478,156300.0
2011-07-29 11:40:00,38.46,38.52,38.45,38.47,85600.0,27.4852,27.528,27.478,27.4923,85600.0
2011-07-29 11:45:00,38.47,38.48,38.41,38.47,195700.0,27.4923,27.4994,27.4494,27.4923,195700.0
2011-07-29 11:50:00,38.47,38.52,38.47,38.5,143500.0,27.4923,27.528,27.4923,27.5137,143500.0
2011-07-29 11:55:00,38.5,38.5,38.44,38.45,104000.0,27.5137,27.5137,27.4709,27.478,104000.0
2011-07-29 12:00:00,38.45,38.45,38.37,38.37,202800.0,27.478,27.478,27.4208,27.4208,202800.0
2011-07-29 12:05:00,38.37,38.48,38.36,38.48,103100.0,27.4208,27.4994,27.4137,27.4994,103100.0
2011-07-29 12:10:00,38.48,38.48,38.37,38.39,63700.0,27.4994,27.4994,27.4208,27.4351,63700.0
2011-07-29 12:15:00,38.38,38.42,38.37,38.4,41400.0,27.428,27.4566,27.4208,27.4423,41400.0
2011-07-29 12:20:00,38.39,38.4,38.35,38.4,54300.0,27.4351,27.4423,27.4065,27.4423,54300.0
2011-07-29 12:25:00,38.39,38.42,38.38,38.38,29200.0,27.4351,27.4566,27.428,27.428,29200.0
2011-07-29 12:30:00,38.39,38.39,38.34,38.38,97300.0,27.4351,27.4351,27.3994,27.428,97300.0
2011-07-29 12:35:00,38.38,38.46,38.35,38.42,115700.0,27.428,27.4852,27.4065,27.4566,115700.0
2011-07-29 12:40:00,38.42,38.42,38.33,38.34,36000.0,27.4566,27.4566,27.3922,27.3994,36000.0
2011-07-29 12:45:00,38.33,38.36,38.31,38.32,76700.0,27.3922,27.4137,27.378,27.3851,76700.0
2011-07-29 12:50:00,38.32,38.33,38.28,38.28,74400.0,27.3851,27.3922,27.3565,27.3565,74400.0
2011-07-29 12:55:00,38.28,38.28,38.2,38.21,137100.0,27.3565,27.3565,27.2993,27.3065,137100.0
2011-07-29 13:00:00,38.21,38.24,38.12,38.14,126600.0,27.3065,27.3279,27.2422,27.2565,126600.0
2011-07-29 13:05:00,38.13,38.16,38.12,38.14,110700.0,27.2493,27.2708,27.2422,27.2565,110700.0
2011-07-29 13:10:00,38.15,38.15,38.11,38.12,62900.0,27.2636,27.2636,27.235,27.2422,62900.0
2011-07-29 13:15:00,38.12,38.12,38.08,38.08,60400.0,27.2422,27.2422,27.2136,27.2136,60400.0
2011-07-29 13:20:00,38.08,38.17,38.08,38.17,54100.0,27.2136,27.2779,27.2136,27.2779,54100.0
2011-07-29 13:25:00,38.17,38.18,38.12,38.16,95400.0,27.2779,27.2851,27.2422,27.2708,95400.0
2011-07-29 13:30:00,38.16,38.19,38.12,38.18,171700.0,27.2708,27.2922,27.2422,27.2851,171700.0
2011-07-29 13:35:00,38.18,38.24,38.15,38.24,132400.0,27.2851,27.3279,27.2636,27.3279,132400.0
2011-07-29 13:40:00,38.24,38.26,38.2,38.2,78800.0,27.3279,27.3422,27.2993,27.2993,78800.0
2011-07-29 13:45:00,38.2,38.26,38.2,38.22,114000.0,27.2993,27.3422,27.2993,27.3136,114000.0
2011-07-29 13:50:00,38.23,38.23,38.13,38.13,26400.0,27.3208,27.3208,27.2493,27.2493,26400.0
2011-07-29 13:55:00,38.13,38.15,38.11,38.15,23400.0,27.2493,27.2636,27.235,27.2636,23400.0
2011-07-29 14:00:00,38.16,38.22,38.15,38.21,121600.0,27.2708,27.3136,27.2636,27.3065,121600.0
2011-07-29 14:05:00,38.22,38.29,38.22,38.28,41500.0,27.3136,27.3637,27.3136,27.3565,41500.0
2011-07-29 14:10:00,38.29,38.3,38.25,38.26,50000.0,27.3637,27.3708,27.3351,27.3422,50000.0
2011-07-29 14:15:00,38.26,38.26,38.17,38.17,59000.0,27.3422,27.3422,27.2779,27.2779,59000.0
2011-07-29 14:20:00,38.18,38.18,38.12,38.12,54000.0,27.2851,27.2851,27.2422,27.2422,54000.0
2011-07-29 14:25:00,38.12,38.13,38.12,38.13,18800.0,27.2422,27.2493,27.2422,27.2493,18800.0
2011-07-29 14:30:00,38.13,38.14,38.12,38.13,85500.0,27.2493,27.2565,27.2422,27.2493,85500.0
2011-07-29 14:35:00,38.13,38.17,38.11,38.17,100800.0,27.2493,27.2779,27.235,27.2779,100800.0
2011-07-29 14:40:00,38.17,38.18,38.15,38.16,98800.0,27.2779,27.2851,27.2636,27.2708,98800.0
2011-07-29 14:45:00,38.16,38.2,38.14,38.19,67000.0,27.2708,27.2993,27.2565,27.2922,67000.0
2011-07-29 14:50:00,38.19,38.24,38.18,38.24,72900.0,27.2922,27.3279,27.2851,27.3279,72900.0
2011-07-29 14:55:00,38.24,38.28,38.22,38.23,100500.0,27.3279,27.3565,27.3136,27.3208,100500.0
2011-07-29 15:00:00,38.23,38.23,38.18,38.21,63600.0,27.3208,27.3208,27.2851,27.3065,63600.0
2011-07-29 15:05:00,38.21,38.28,38.2,38.27,79900.0,27.3065,27.3565,27.2993,27.3494,79900.0
2011-07-29 15:10:00,38.27,38.3,38.26,38.29,79700.0,27.3494,27.3708,27.3422,27.3637,79700.0
2011-07-29 15:15:00,38.29,38.33,38.28,38.3,121600.0,27.3637,27.3922,27.3565,27.3708,121600.0
2011-07-29 15:20:00,38.3,38.31,38.26,38.27,100300.0,27.3708,27.378,27.3422,27.3494,100300.0
2011-07-29 15:25:00,38.27,38.31,38.26,38.3,90200.0,27.3494,27.378,27.3422,27.3708,90200.0
2011-07-29 15:30:00,38.31,38.31,38.28,38.29,177300.0,27.378,27.378,27.3565,27.3637,177300.0
2011-07-29 15:35:00,38.29,38.34,38.28,38.34,106400.0,27.3637,27.3994,27.3565,27.3994,106400.0
2011-07-29 15:40:00,38.34,38.38,38.32,38.33,207800.0,27.3994,27.428,27.3851,27.3922,207800.0
2011-07-29 15:45:00,38.33,38.34,38.26,38.26,334700.0,27.3922,27.3994,27.3422,27.3422,334700.0
2011-07-29 15:50:00,38.26,38.32,38.26,38.32,308400.0,27.3422,27.3851,27.3422,27.3851,308400.0
2011-07-29 15:55:00,38.32,38.35,38.28,38.29,529200.0,27.3851,27.4065,27.3565,27.3637,529200.0
2011-08-01 09:30:00,38.91,38.91,38.49,38.58,246500.0,27.8067,27.8067,27.5066,27.5709,246500.0
2011-08-01 09:35:00,38.58,38.7,38.54,38.62,194900.0,27.5709,27.6567,27.5423,27.5995,194900.0
2011-08-01 09:40:00,38.61,38.7,38.52,38.7,122100.0,27.5923,27.6567,27.528,27.6567,122100.0
2011-08-01 09:45:00,38.69,38.72,38.64,38.64,233300.0,27.6495,27.671,27.6138,27.6138,233300.0
2011-08-01 09:50:00,38.63,38.63,38.48,38.58,99600.0,27.6066,27.6066,27.4994,27.5709,99600.0
2011-08-01 09:55:00,38.56,38.63,38.54,38.61,128000.0,27.5566,27.6066,27.5423,27.5923,128000.0
2011-08-01 10:00:00,38.59,38.6,37.97,37.99,524800.0,27.5781,27.5852,27.135,27.1493,524800.0
2011-08-01 10:05:00,37.99,38.13,37.98,38.1,343900.0,27.1493,27.2493,27.1421,27.2279,343900.0
2011-08-01 10:10:00,38.1,38.14,38.02,38.1,193400.0,27.2279,27.2565,27.1707,27.2279,193400.0
2011-08-01 10:15:00,38.09,38.13,38.04,38.07,174900.0,27.2207,27.2493,27.185,27.2064,174900.0
2011-08-01 10:20:00,38.07,38.08,38.0,38.01,114900.0,27.2064,27.2136,27.1564,27.1636,114900.0
2011-08-01 10:25:00,38.01,38.02,37.83,37.83,166800.0,27.1636,27.1707,27.0349,27.0349,166800.0
2011-08-01 10:30:00,37.83,37.89,37.8,37.86,212900.0,27.0349,27.0778,27.0135,27.0564,212900.0
2011-08-01 10:35:00,37.85,37.92,37.84,37.88,91800.0,27.0492,27.0992,27.0421,27.0707,91800.0
2011-08-01 10:40:00,37.89,37.91,37.81,37.81,120700.0,27.0778,27.0921,27.0206,27.0206,120700.0
2011-08-01 10:45:00,37.82,37.85,37.8,37.81,150800.0,27.0278,27.0492,27.0135,27.0206,150800.0
2011-08-01 10:50:00,37.81,37.87,37.8,37.81,83300.0,27.0206,27.0635,27.0135,27.0206,83300.0
2011-08-01 10:55:00,37.83,37.83,37.75,37.78,86100.0,27.0349,27.0349,26.9778,26.9992,86100.0
2011-08-01 11:00:00,37.77,37.78,37.64,37.68,160800.0,26.992,26.9992,26.8991,26.9277,160800.0
2011-08-01 11:05:00,37.67,37.7,37.63,37.64,113300.0,26.9206,26.942,26.892,26.8991,113300.0
2011-08-01 11:10:00,37.65,37.68,37.58,37.63,166400.0,26.9063,26.9277,26.8563,26.892,166400.0
2011-08-01 11:15:00,37.63,37.67,37.62,37.65,71700.0,26.892,26.9206,26.8849,26.9063,71700.0
2011-08-01 11:20:00,37.64,37.71,37.64,37.68,59300.0,26.8991,26.9492,26.8991,26.9277,59300.0
2011-08-01 11:25:00,37.68,37.73,37.66,37.7,124200.0,26.9277,26.9635,26.9134,26.942,124200.0
2011-08-01 11:30:00,37.7,37.7,37.58,37.59,110000.0,26.942,26.942,26.8563,26.8634,110000.0
2011-08-01 11:35:00,37.59,37.62,37.49,37.51,192900.0,26.8634,26.8849,26.7919,26.8062,192900.0
2011-08-01 11:40:00,37.52,37.57,37.51,37.52,63400.0,26.8134,26.8491,26.8062,26.8134,63400.0
2011-08-01 11:45:00,37.52,37.57,37.52,37.53,74800.0,26.8134,26.8491,26.8134,26.8205,74800.0
2011-08-01 11:50:00,37.53,37.61,37.52,37.61,43900.0,26.8205,26.8777,26.8134,26.8777,43900.0
2011-08-01 11:55:00,37.61,37.64,37.53,37.56,56300.0,26.8777,26.8991,26.8205,26.842,56300.0
2011-08-01 12:00:00,37.56,37.68,37.56,37.65,146200.0,26.842,26.9277,26.842,26.9063,146200.0
2011-08-01 12:05:00,37.65,37.65,37.56,37.62,84400.0,26.9063,26.9063,26.842,26.8849,84400.0
2011-08-01 12:10:00,37.62,37.65,37.58,37.58,40600.0,26.8849,26.9063,26.8563,26.8563,40600.0
2011-08-01 12:15:00,37.59,37.59,37.54,37.55,77200.0,26.8634,26.8634,26.8277,26.8348,77200.0
2011-08-01 12:20:00,37.56,37.56,37.47,37.48,76600.0,26.842,26.842,26.7777,26.7848,76600.0
2011-08-01 12:25:00,37.48,37.51,37.47,37.5,74200.0,26.7848,26.8062,26.7777,26.7991,74200.0
2011-08-01 12:30:00,37.49,37.54,37.49,37.52,44200.0,26.7919,26.8277,26.7919,26.8134,44200.0
2011-08-01 12:35:00,37.52,37.52,37.51,37.51,48600.0,26.8134,26.8134,26.8062,26.8062,48600.0
2011-08-01 12:40:00,37.51,37.54,37.49,37.51,157200.0,26.8062,26.8277,26.7919,26.8062,157200.0
2011-08-01 12:45:00,37.52,37.55,37.49,37.53,181800.0,26.8134,26.8348,26.7919,26.8205,181800.0
2011-08-01 12:50:00,37.53,37.61,37.53,37.6,74900.0,26.8205,26.8777,26.8205,26.8706,74900.0
2011-08-01 12:55:00,37.59,37.61,37.55,37.55,50600.0,26.8634,26.8777,26.8348,26.8348,50600.0
2011-08-01 13:00:00,37.55,37.61,37.55,37.58,63700.0,26.8348,26.8777,26.8348,26.8563,63700.0
2011-08-01 13:05:00,37.57,37.57,37.5,37.51,85800.0,26.8491,26.8491,26.7991,26.8062,85800.0
2011-08-01 13:10:00,37.5,37.51,37.47,37.48,51200.0,26.7991,26.8062,26.7777,26.7848,51200.0
2011-08-01 13:15:00,37.48,37.51,37.45,37.51,83500.0,26.7848,26.8062,26.7634,26.8062,83500.0
2011-08-01 13:20:00,37.51,37.57,37.5,37.56,125300.0,26.8062,26.8491,26.7991,26.842,125300.0
2011-08-01 13:25:00,37.55,37.57,37.54,37.54,38900.0,26.8348,26.8491,26.8277,26.8277,38900.0
2011-08-01 13:30:00,37.54,37.58,37.54,37.58,26700.0,26.8277,26.8563,26.8277,26.8563,26700.0
2011-08-01 13:35:00,37.58,37.59,37.57,37.57,47600.0,26.8563,26.8634,26.8491,26.8491,47600.0
2011-08-01 13:40:00,37.57,37.64,37.56,37.63,47800.0,26.8491,26.8991,26.842,26.892,47800.0
2011-08-01 13:45:00,37.62,37.64,37.59,37.59,24800.0,26.8849,26.8991,26.8634,26.8634,24800.0
2011-08-01 13:50:00,37.6,37.66,37.59,37.66,55100.0,26.8706,26.9134,26.8634,26.9134,55100.0
2011-08-01 13:55:00,37.66,37.69,37.65,37.69,37300.0,26.9134,26.9349,26.9063,26.9349,37300.0
2011-08-01 14:00:00,37.68,37.69,37.65,37.65,48800.0,26.9277,26.9349,26.9063,26.9063,48800.0
2011-08-01 14:05:00,37.65,37.65,37.58,37.58,47300.0,26.9063,26.9063,26.8563,26.8563,47300.0
2011-08-01 14:10:00,37.58,37.59,37.54,37.54,69400.0,26.8563,26.8634,26.8277,26.8277,69400.0
2011-08-01 14:15:00,37.53,37.55,37.51,37.52,107100.0,26.8205,26.8348,26.8062,26.8134,107100.0
2011-08-01 14:20:00,37.51,37.54,37.51,37.51,44800.0,26.8062,26.8277,26.8062,26.8062,44800.0
2011-08-01 14:25:00,37.52,37.55,37.51,37.53,79100.0,26.8134,26.8348,26.8062,26.8205,79100.0
2011-08-01 14:30:00,37.53,37.56,37.52,37.55,83300.0,26.8205,26.842,26.8134,26.8348,83300.0
2011-08-01 14:35:00,37.55,37.55,37.54,37.54,35900.0,26.8348,26.8348,26.8277,26.8277,35900.0
2011-08-01 14:40:00,37.55,37.61,37.54,37.61,128400.0,26.8348,26.8777,26.8277,26.8777,128400.0
2011-08-01 14:45:00,37.61,37.67,37.6,37.66,100100.0,26.8777,26.9206,26.8706,26.9134,100100.0
2011-08-01 14:50:00,37.66,37.71,37.64,37.71,106200.0,26.9134,26.9492,26.8991,26.9492,106200.0
2011-08-01 14:55:00,37.71,37.75,37.7,37.73,53900.0,26.9492,26.9778,26.942,26.9635,53900.0
2011-08-01 15:00:00,37.73,37.81,37.71,37.78,111200.0,26.9635,27.0206,26.9492,26.9992,111200.0
2011-08-01 15:05:00,37.78,37.8,37.78,37.8,87400.0,26.9992,27.0135,26.9992,27.0135,87400.0
2011-08-01 15:10:00,37.81,37.83,37.79,37.83,75700.0,27.0206,27.0349,27.0063,27.0349,75700.0
2011-08-01 15:15:00,37.83,37.83,37.74,37.74,80600.0,27.0349,27.0349,26.9706,26.9706,80600.0
2011-08-01 15:20:00,37.74,37.85,37.74,37.84,100500.0,26.9706,27.0492,26.9706,27.0421,100500.0
2011-08-01 15:25:00,37.84,37.85,37.82,37.85,76700.0,27.0421,27.0492,27.0278,27.0492,76700.0
2011-08-01 15:30:00,37.85,37.87,37.81,37.82,191600.0,27.0492,27.0635,27.0206,27.0278,191600.0
2011-08-01 15:35:00,37.82,37.94,37.78,37.93,237600.0,27.0278,27.1135,26.9992,27.1064,237600.0
2011-08-01 15:40:00,37.93,38.0,37.91,37.99,461000.0,27.1064,27.1564,27.0921,27.1493,461000.0
2011-08-01 15:45:00,37.99,38.04,37.93,37.98,276600.0,27.1493,27.185,27.1064,27.1421,276600.0
2011-08-01 15:50:00,37.99,38.01,37.9,37.91,500300.0,27.1493,27.1636,27.085,27.0921,500300.0
2011-08-01 15:55:00,37.92,37.98,37.91,37.95,509900.0,27.0992,27.1421,27.0921,27.1207,509900.0
2011-08-02 09:30:00,37.82,37.84,37.6,37.67,118500.0,27.0278,27.0421,26.8706,26.9206,118500.0
2011-08-02 09:35:00,37.67,37.73,37.61,37.65,105900.0,26.9206,26.9635,26.8777,26.9063,105900.0
2011-08-02 09:40:00,37.65,37.73,37.64,37.71,182800.0,26.9063,26.9635,26.8991,26.9492,182800.0
2011-08-02 09:45:00,37.71,37.77,37.69,37.69,124700.0,26.9492,26.992,26.9349,26.9349,124700.0
2011-08-02 09:50:00,37.69,37.79,37.68,37.71,94200.0,26.9349,27.0063,26.9277,26.9492,94200.0
2011-08-02 09:55:00,37.7,37.74,37.69,37.7,121900.0,26.942,26.9706,26.9349,26.942,121900.0
2011-08-02 10:00:00,37.7,37.78,37.69,37.7,249800.0,26.942,26.9992,26.9349,26.942,249800.0
2011-08-02 10:05:00,37.7,37.71,37.6,37.62,140200.0,26.942,26.9492,26.8706,26.8849,140200.0
2011-08-02 10:10:00,37.62,37.66,37.53,37.53,137800.0,26.8849,26.9134,26.8205,26.8205,137800.0
2011-08-02 10:15:00,37.53,37.53,37.41,37.43,135800.0,26.8205,26.8205,26.7348,26.7491,135800.0
2011-08-02 10:20:00,37.43,37.46,37.34,37.34,77000.0,26.7491,26.7705,26.6848,26.6848,77000.0
2011-08-02 10:25:00,37.34,37.4,37.3,37.4,121000.0,26.6848,26.7276,26.6562,26.7276,121000.0
2011-08-02 10:30:00,37.39,37.42,37.34,37.4,57700.0,26.7205,26.7419,26.6848,26.7276,57700.0
2011-08-02 10:35:00,37.41,37.45,37.4,37.44,89400.0,26.7348,26.7634,26.7276,26.7562,89400.0
2011-08-02 10:40:00,37.44,37.48,37.4,37.48,49100.0,26.7562,26.7848,26.7276,26.7848,49100.0
2011-08-02 10:45:00,37.48,37.51,37.47,37.48,82700.0,26.7848,26.8062,26.7777,26.7848,82700.0
2011-08-02 10:50:00,37.48,37.49,37.41,37.41,93500.0,26.7848,26.7919,26.7348,26.7348,93500.0
2011-08-02 10:55:00,37.42,37.47,37.42,37.47,54600.0,26.7419,26.7777,26.7419,26.7777,54600.0
2011-08-02 11:00:00,37.46,37.47,37.4,37.44,79000.0,26.7705,26.7777,26.7276,26.7562,79000.0
2011-08-02 11:05:00,37.45,37.45,37.39,37.39,95400.0,26.7634,26.7634,26.7205,26.7205,95400.0
2011-08-02 11:10:00,37.39,37.44,37.39,37.43,122900.0,26.7205,26.7562,26.7205,26.7491,122900.0
2011-08-02 11:15:00,37.43,37.45,37.42,37.43,94200.0,26.7491,26.7634,26.7419,26.7491,94200.0
2011-08-02 11:20:00,37.43,37.44,37.39,37.44,87700.0,26.7491,26.7562,26.7205,26.7562,87700.0
2011-08-02 11:25:00,37.44,37.45,37.43,37.43,91700.0,26.7562,26.7634,26.7491,26.7491,91700.0
2011-08-02 11:30:00,37.43,37.45,37.41,37.42,80600.0,26.7491,26.7634,26.7348,26.7419,80600.0
2011-08-02 11:35:00,37.41,37.46,37.41,37.46,72700.0,26.7348,26.7705,26.7348,26.7705,72700.0
2011-08-02 11:40:00,37.47,37.47,37.41,37.42,70200.0,26.7777,26.7777,26.7348,26.7419,70200.0
2011-08-02 11:45:00,37.42,37.46,37.42,37.46,95200.0,26.7419,26.7705,26.7419,26.7705,95200.0
2011-08-02 11:50:00,37.46,37.52,37.45,37.52,121400.0,26.7705,26.8134,26.7634,26.8134,121400.0
2011-08-02 11:55:00,37.52,37.53,37.48,37.49,75800.0,26.8134,26.8205,26.7848,26.7919,75800.0
2011-08-02 12:00:00,37.48,37.5,37.46,37.47,42700.0,26.7848,26.7991,26.7705,26.7777,42700.0
2011-08-02 12:05:00,37.48,37.51,37.47,37.5,79800.0,26.7848,26.8062,26.7777,26.7991,79800.0
2011-08-02 12:10:00,37.51,37.51,37.44,37.48,238700.0,26.8062,26.8062,26.7562,26.7848,238700.0
2011-08-02 12:15:00,37.48,37.58,37.48,37.58,179600.0,26.7848,26.8563,26.7848,26.8563,179600.0
2011-08-02 12:20:00,37.58,37.67,37.58,37.66,177700.0,26.8563,26.9206,26.8563,26.9134,177700.0
2011-08-02 12:25:00,37.67,37.72,37.67,37.72,90600.0,26.9206,26.9563,26.9206,26.9563,90600.0
2011-08-02 12:30:00,37.71,37.72,37.65,37.66,206300.0,26.9492,26.9563,26.9063,26.9134,206300.0
2011-08-02 12:35:00,37.65,37.66,37.56,37.6,91700.0,26.9063,26.9134,26.842,26.8706,91700.0
2011-08-02 12:40:00,37.61,37.66,37.59,37.59,77000.0,26.8777,26.9134,26.8634,26.8634,77000.0
2011-08-02 12:45:00,37.59,37.59,37.44,37.45,645700.0,26.8634,26.8634,26.7562,26.7634,645700.0
2011-08-02 12:50:00,37.45,37.46,37.39,37.39,115200.0,26.7634,26.7705,26.7205,26.7205,115200.0
2011-08-02 12:55:00,37.39,37.45,37.36,37.41,68200.0,26.7205,26.7634,26.699,26.7348,68200.0
2011-08-02 13:00:00,37.41,37.49,37.41,37.44,61800.0,26.7348,26.7919,26.7348,26.7562,61800.0
2011-08-02 13:05:00,37.45,37.49,37.41,37.49,77600.0,26.7634,26.7919,26.7348,26.7919,77600.0
2011-08-02 13:10:00,37.49,37.54,37.48,37.52,106100.0,26.7919,26.8277,26.7848,26.8134,106100.0
2011-08-02 13:15:00,37.52,37.61,37.51,37.6,70000.0,26.8134,26.8777,26.8062,26.8706,70000.0
2011-08-02 13:20:00,37.6,37.63,37.59,37.6,134400.0,26.8706,26.892,26.8634,26.8706,134400.0
2011-08-02 13:25:00,37.6,37.6,37.57,37.58,51800.0,26.8706,26.8706,26.8491,26.8563,51800.0
2011-08-02 13:30:00,37.57,37.59,37.54,37.54,91800.0,26.8491,26.8634,26.8277,26.8277,91800.0
2011-08-02 13:35:00,37.54,37.55,37.48,37.52,161500.0,26.8277,26.8348,26.7848,26.8134,161500.0
2011-08-02 13:40:00,37.53,37.57,37.52,37.57,58200.0,26.8205,26.8491,26.8134,26.8491,58200.0
2011-08-02 13:45:00,37.57,37.62,37.54,37.56,116500.0,26.8491,26.8849,26.8277,26.842,116500.0
2011-08-02 13:50:00,37.56,37.57,37.46,37.46,69600.0,26.842,26.8491,26.7705,26.7705,69600.0
2011-08-02 13:55:00,37.46,37.47,37.39,37.41,78900.0,26.7705,26.7777,26.7205,26.7348,78900.0
2011-08-02 14:00:00,37.42,37.45,37.41,37.43,57500.0,26.7419,26.7634,26.7348,26.7491,57500.0
2011-08-02 14:05:00,37.43,37.48,37.39,37.41,118900.0,26.7491,26.7848,26.7205,26.7348,118900.0
2011-08-02 14:10:00,37.41,37.45,37.4,37.44,97500.0,26.7348,26.7634,26.7276,26.7562,97500.0
2011-08-02 14:15:00,37.43,37.45,37.42,37.43,53600.0,26.7491,26.7634,26.7419,26.7491,53600.0
2011-08-02 14:20:00,37.44,37.44,37.4,37.4,67100.0,26.7562,26.7562,26.7276,26.7276,67100.0
2011-08-02 14:25:00,37.4,37.41,37.36,37.37,61900.0,26.7276,26.7348,26.699,26.7062,61900.0
2011-08-02 14:30:00,37.38,37.38,37.34,37.35,76100.0,26.7133,26.7133,26.6848,26.6919,76100.0
2011-08-02 14:35:00,37.34,37.37,37.33,37.33,58300.0,26.6848,26.7062,26.6776,26.6776,58300.0
2011-08-02 14:40:00,37.33,37.35,37.3,37.32,74900.0,26.6776,26.6919,26.6562,26.6705,74900.0
2011-08-02 14:45:00,37.32,37.36,37.32,37.35,61000.0,26.6705,26.699,26.6705,26.6919,61000.0
2011-08-02 14:50:00,37.35,37.41,37.34,37.41,75800.0,26.6919,26.7348,26.6848,26.7348,75800.0
2011-08-02 14:55:00,37.41,37.42,37.38,37.39,47700.0,26.7348,26.7419,26.7133,26.7205,47700.0
2011-08-02 15:00:00,37.39,37.43,37.38,37.4,54900.0,26.7205,26.7491,26.7133,26.7276,54900.0
2011-08-02 15:05:00,37.4,37.44,37.4,37.43,79900.0,26.7276,26.7562,26.7276,26.7491,79900.0
2011-08-02 15:10:00,37.42,37.44,37.36,37.36,105700.0,26.7419,26.7562,26.699,26.699,105700.0
2011-08-02 15:15:00,37.36,37.4,37.33,37.34,97500.0,26.699,26.7276,26.6776,26.6848,97500.0
2011-08-02 15:20:00,37.33,37.34,37.29,37.3,87000.0,26.6776,26.6848,26.649,26.6562,87000.0
2011-08-02 15:25:00,37.3,37.3,37.25,37.26,134900.0,26.6562,26.6562,26.6204,26.6276,134900.0
2011-08-02 15:30:00,37.26,37.34,37.25,37.29,169100.0,26.6276,26.6848,26.6204,26.649,169100.0
2011-08-02 15:35:00,37.29,37.3,37.25,37.26,204300.0,26.649,26.6562,26.6204,26.6276,204300.0
2011-08-02 15:40:00,37.27,37.27,37.19,37.22,276600.0,26.6347,26.6347,26.5776,26.599,276600.0
2011-08-02 15:45:00,37.22,37.32,37.21,37.23,416000.0,26.599,26.6705,26.5918,26.6061,416000.0
2011-08-02 15:50:00,37.23,37.23,37.14,37.19,496600.0,26.6061,26.6061,26.5418,26.5776,496600.0
2011-08-02 15:55:00,37.19,37.19,37.15,37.16,623300.0,26.5776,26.5776,26.549,26.5561,623300.0
2011-08-03 09:30:00,37.13,37.28,37.1,37.11,230000.0,26.5347,26.6419,26.5132,26.5204,230000.0
2011-08-03 09:35:00,37.11,37.19,37.1,37.14,68400.0,26.5204,26.5776,26.5132,26.5418,68400.0
2011-08-03 09:40:00,37.15,37.18,37.12,37.14,155700.0,26.549,26.5704,26.5275,26.5418,155700.0
2011-08-03 09:45:00,37.14,37.22,37.14,37.19,212500.0,26.5418,26.599,26.5418,26.5776,212500.0
2011-08-03 09:50:00,37.19,37.39,37.17,37.36,397300.0,26.5776,26.7205,26.5633,26.699,397300.0
2011-08-03 09:55:00,37.35,37.37,37.3,37.33,92300.0,26.6919,26.7062,26.6562,26.6776,92300.0
2011-08-03 10:00:00,37.33,37.47,37.3,37.41,165900.0,26.6776,26.7777,26.6562,26.7348,165900.0
2011-08-03 10:05:00,37.4,37.41,37.25,37.27,117600.0,26.7276,26.7348,26.6204,26.6347,117600.0
2011-08-03 10:10:00,37.27,37.33,37.27,37.32,152700.0,26.6347,26.6776,26.6347,26.6705,152700.0
2011-08-03 10:15:00,37.31,37.31,37.2,37.2,118700.0,26.6633,26.6633,26.5847,26.5847,118700.0
2011-08-03 10:20:00,37.2,37.21,37.04,37.08,150300.0,26.5847,26.5918,26.4704,26.4989,150300.0
2011-08-03 10:25:00,37.09,37.09,37.01,37.05,99700.0,26.5061,26.5061,26.4489,26.4775,99700.0
2011-08-03 10:30:00,37.05,37.09,36.91,36.92,217300.0,26.4775,26.5061,26.3775,26.3846,217300.0
2011-08-03 10:35:00,36.93,36.96,36.68,36.77,328000.0,26.3917,26.4132,26.2131,26.2774,328000.0
2011-08-03 10:40:00,36.77,36.8,36.67,36.77,195600.0,26.2774,26.2988,26.2059,26.2774,195600.0
2011-08-03 10:45:00,36.77,36.81,36.7,36.8,98900.0,26.2774,26.306,26.2274,26.2988,98900.0
2011-08-03 10:50:00,36.8,36.98,36.77,36.94,113700.0,26.2988,26.4275,26.2774,26.3989,113700.0
2011-08-03 10:55:00,36.95,37.0,36.94,37.0,113900.0,26.406,26.4418,26.3989,26.4418,113900.0
2011-08-03 11:00:00,37.0,37.04,36.94,36.94,85000.0,26.4418,26.4704,26.3989,26.3989,85000.0
2011-08-03 11:05:00,36.94,36.96,36.89,36.9,81100.0,26.3989,26.4132,26.3632,26.3703,81100.0
2011-08-03 11:10:00,36.89,37.06,36.87,37.04,162400.0,26.3632,26.4847,26.3489,26.4704,162400.0
2011-08-03 11:15:00,37.05,37.16,37.01,37.08,137600.0,26.4775,26.5561,26.4489,26.4989,137600.0
2011-08-03 11:20:00,37.08,37.09,37.04,37.05,74100.0,26.4989,26.5061,26.4704,26.4775,74100.0
2011-08-03 11:25:00,37.06,37.07,36.95,36.99,107100.0,26.4847,26.4918,26.406,26.4346,107100.0
2011-08-03 11:30:00,36.99,37.03,36.95,37.0,77000.0,26.4346,26.4632,26.406,26.4418,77000.0
2011-08-03 11:35:00,37.0,37.01,36.96,36.96,74800.0,26.4418,26.4489,26.4132,26.4132,74800.0
2011-08-03 11:40:00,36.96,36.97,36.87,36.89,72100.0,26.4132,26.4203,26.3489,26.3632,72100.0
2011-08-03 11:45:00,36.88,36.93,36.87,36.89,46800.0,26.356,26.3917,26.3489,26.3632,46800.0
2011-08-03 11:50:00,36.89,36.96,36.87,36.95,50000.0,26.3632,26.4132,26.3489,26.406,50000.0
2011-08-03 11:55:00,36.94,36.95,36.86,36.87,67100.0,26.3989,26.406,26.3417,26.3489,67100.0
2011-08-03 12:00:00,36.88,36.88,36.79,36.82,76100.0,26.356,26.356,26.2917,26.3131,76100.0
2011-08-03 12:05:00,36.82,36.84,36.79,36.83,80500.0,26.3131,26.3274,26.2917,26.3203,80500.0
2011-08-03 12:10:00,36.83,36.86,36.81,36.83,38600.0,26.3203,26.3417,26.306,26.3203,38600.0
2011-08-03 12:15:00,36.83,36.83,36.75,36.78,69100.0,26.3203,26.3203,26.2631,26.2846,69100.0
2011-08-03 12:20:00,36.78,36.82,36.76,36.81,55800.0,26.2846,26.3131,26.2703,26.306,55800.0
2011-08-03 12:25:00,36.82,36.83,36.79,36.82,30400.0,26.3131,26.3203,26.2917,26.3131,30400.0
2011-08-03 12:30:00,36.81,36.83,36.79,36.79,46300.0,26.306,26.3203,26.2917,26.2917,46300.0
2011-08-03 12:35:00,36.8,36.86,36.79,36.81,87800.0,26.2988,26.3417,26.2917,26.306,87800.0
2011-08-03 12:40:00,36.81,36.82,36.77,36.81,38700.0,26.306,26.3131,26.2774,26.306,38700.0
2011-08-03 12:45:00,36.81,36.86,36.8,36.85,36500.0,26.306,26.3417,26.2988,26.3346,36500.0
2011-08-03 12:50:00,36.85,36.89,36.8,36.81,121700.0,26.3346,26.3632,26.2988,26.306,121700.0
2011-08-03 12:55:00,36.8,36.85,36.8,36.82,63900.0,26.2988,26.3346,26.2988,26.3131,63900.0
2011-08-03 13:00:00,36.83,36.84,36.79,36.79,48200.0,26.3203,26.3274,26.2917,26.2917,48200.0
2011-08-03 13:05:00,36.8,36.83,36.78,36.82,38900.0,26.2988,26.3203,26.2846,26.3131,38900.0
2011-08-03 13:10:00,36.83,36.88,36.81,36.88,57900.0,26.3203,26.356,26.306,26.356,57900.0
2011-08-03 13:15:00,36.86,36.92,36.86,36.91,38100.0,26.3417,26.3846,26.3417,26.3775,38100.0
2011-08-03 13:20:00,36.9,36.97,36.86,36.97,61300.0,26.3703,26.4203,26.3417,26.4203,61300.0
2011-08-03 13:25:00,36.97,36.97,36.91,36.95,51800.0,26.4203,26.4203,26.3775,26.406,51800.0
2011-08-03 13:30:00,36.95,37.05,36.94,37.05,87800.0,26.406,26.4775,26.3989,26.4775,87800.0
2011-08-03 13:35:00,37.04,37.13,37.03,37.11,68200.0,26.4704,26.5347,26.4632,26.5204,68200.0
2011-08-03 13:40:00,37.12,37.23,37.11,37.21,139500.0,26.5275,26.6061,26.5204,26.5918,139500.0
2011-08-03 13:45:00,37.22,37.31,37.2,37.21,107300.0,26.599,26.6633,26.5847,26.5918,107300.0
2011-08-03 13:50:00,37.2,37.23,37.18,37.21,111500.0,26.5847,26.6061,26.5704,26.5918,111500.0
2011-08-03 13:55:00,37.2,37.23,37.18,37.21,83800.0,26.5847,26.6061,26.5704,26.5918,83800.0
2011-08-03 14:00:00,37.21,37.28,37.21,37.27,64600.0,26.5918,26.6419,26.5918,26.6347,64600.0
2011-08-03 14:05:00,37.27,37.28,37.17,37.18,94600.0,26.6347,26.6419,26.5633,26.5704,94600.0
2011-08-03 14:10:00,37.19,37.24,37.17,37.22,71000.0,26.5776,26.6133,26.5633,26.599,71000.0
2011-08-03 14:15:00,37.22,37.23,37.14,37.16,80800.0,26.599,26.6061,26.5418,26.5561,80800.0
2011-08-03 14:20:00,37.15,37.21,37.14,37.16,62400.0,26.549,26.5918,26.5418,26.5561,62400.0
2011-08-03 14:25:00,37.16,37.17,37.05,37.07,104500.0,26.5561,26.5633,26.4775,26.4918,104500.0
2011-08-03 14:30:00,37.07,37.13,37.05,37.07,64000.0,26.4918,26.5347,26.4775,26.4918,64000.0
2011-08-03 14:35:00,37.06,37.08,37.0,37.05,63600.0,26.4847,26.4989,26.4418,26.4775,63600.0
2011-08-03 14:40:00,37.05,37.13,37.05,37.08,56900.0,26.4775,26.5347,26.4775,26.4989,56900.0
2011-08-03 14:45:00,37.07,37.08,37.02,37.06,132400.0,26.4918,26.4989,26.4561,26.4847,132400.0
2011-08-03 14:50:00,37.07,37.14,37.04,37.14,54400.0,26.4918,26.5418,26.4704,26.5418,54400.0
2011-08-03 14:55:00,37.14,37.18,37.11,37.12,68200.0,26.5418,26.5704,26.5204,26.5275,68200.0
2011-08-03 15:00:00,37.12,37.2,37.11,37.17,108200.0,26.5275,26.5847,26.5204,26.5633,108200.0
2011-08-03 15:05:00,37.17,37.17,37.08,37.08,62800.0,26.5633,26.5633,26.4989,26.4989,62800.0
2011-08-03 15:10:00,37.08,37.14,37.07,37.1,105400.0,26.4989,26.5418,26.4918,26.5132,105400.0
2011-08-03 15:15:00,37.09,37.23,37.09,37.23,114100.0,26.5061,26.6061,26.5061,26.6061,114100.0
2011-08-03 15:20:00,37.23,37.28,37.21,37.25,92100.0,26.6061,26.6419,26.5918,26.6204,92100.0
2011-08-03 15:25:00,37.25,37.3,37.23,37.23,74800.0,26.6204,26.6562,26.6061,26.6061,74800.0
2011-08-03 15:30:00,37.22,37.25,37.2,37.21,126600.0,26.599,26.6204,26.5847,26.5918,126600.0
2011-08-03 15:35:00,37.22,37.24,37.18,37.23,98800.0,26.599,26.6133,26.5704,26.6061,98800.0
2011-08-03 15:40:00,37.23,37.3,37.21,37.26,104800.0,26.6061,26.6562,26.5918,26.6276,104800.0
2011-08-03 15:45:00,37.26,37.28,37.22,37.26,147600.0,26.6276,26.6419,26.599,26.6276,147600.0
2011-08-03 15:50:00,37.25,37.31,37.25,37.27,191100.0,26.6204,26.6633,26.6204,26.6347,191100.0
2011-08-03 15:55:00,37.28,37.32,37.26,37.31,237900.0,26.6419,26.6705,26.6276,26.6633,237900.0
2011-08-04 09:30:00,36.92,36.92,36.66,36.77,184300.0,26.3846,26.3846,26.1988,26.2774,184300.0
2011-08-04 09:35:00,36.78,36.9,36.77,36.78,63800.0,26.2846,26.3703,26.2774,26.2846,63800.0
2011-08-04 09:40:00,36.77,36.81,36.6,36.61,111900.0,26.2774,26.306,26.1559,26.1631,111900.0
2011-08-04 09:45:00,36.62,36.7,36.53,36.57,156000.0,26.1702,26.2274,26.1059,26.1345,156000.0
2011-08-04 09:50:00,36.57,36.65,36.53,36.6,144000.0,26.1345,26.1916,26.1059,26.1559,144000.0
2011-08-04 09:55:00,36.61,36.78,36.6,36.75,139400.0,26.1631,26.2846,26.1559,26.2631,139400.0
2011-08-04 10:00:00,36.75,36.78,36.69,36.7,155500.0,26.2631,26.2846,26.2202,26.2274,155500.0
2011-08-04 10:05:00,36.7,36.75,36.66,36.71,139900.0,26.2274,26.2631,26.1988,26.2345,139900.0
2011-08-04 10:10:00,36.71,36.73,36.61,36.71,128000.0,26.2345,26.2488,26.1631,26.2345,128000.0
2011-08-04 10:15:00,36.71,36.72,36.56,36.57,151200.0,26.2345,26.2417,26.1273,26.1345,151200.0
2011-08-04 10:20:00,36.56,36.73,36.55,36.71,103700.0,26.1273,26.2488,26.1202,26.2345,103700.0
2011-08-04 10:25:00,36.71,36.85,36.71,36.73,120800.0,26.2345,26.3346,26.2345,26.2488,120800.0
2011-08-04 10:30:00,36.74,36.85,36.73,36.81,116900.0,26.256,26.3346,26.2488,26.306,116900.0
2011-08-04 10:35:00,36.81,36.82,36.73,36.74,65800.0,26.306,26.3131,26.2488,26.256,65800.0
2011-08-04 10:40:00,36.73,36.73,36.61,36.66,99600.0,26.2488,26.2488,26.1631,26.1988,99600.0
2011-08-04 10:45:00,36.66,36.66,36.52,36.62,134100.0,26.1988,26.1988,26.0987,26.1702,134100.0
2011-08-04 10:50:00,36.63,36.63,36.51,36.54,104700.0,26.1774,26.1774,26.0916,26.113,104700.0
2011-08-04 10:55:00,36.54,36.61,36.51,36.57,194100.0,26.113,26.1631,26.0916,26.1345,194100.0
2011-08-04 11:00:00,36.57,36.58,36.43,36.54,203200.0,26.1345,26.1416,26.0344,26.113,203200.0
2011-08-04 11:05:00,36.54,36.62,36.54,36.56,124700.0,26.113,26.1702,26.113,26.1273,124700.0
2011-08-04 11:10:00,36.56,36.58,36.47,36.5,81400.0,26.1273,26.1416,26.063,26.0845,81400.0
2011-08-04 11:15:00,36.5,36.6,36.47,36.59,109200.0,26.0845,26.1559,26.063,26.1488,109200.0
2011-08-04 11:20:00,36.6,36.62,36.39,36.39,174100.0,26.1559,26.1702,26.0058,26.0058,174100.0
2011-08-04 11:25:00,36.4,36.46,36.36,36.38,137500.0,26.013,26.0559,25.9844,25.9987,137500.0
2011-08-04 11:30:00,36.38,36.5,36.38,36.49,79700.0,25.9987,26.0845,25.9987,26.0773,79700.0
2011-08-04 11:35:00,36.49,36.5,36.41,36.45,83900.0,26.0773,26.0845,26.0201,26.0487,83900.0
2011-08-04 11:40:00,36.44,36.44,36.31,36.37,148900.0,26.0416,26.0416,25.9487,25.9915,148900.0
2011-08-04 11:45:00,36.37,36.38,36.2,36.3,164600.0,25.9915,25.9987,25.8701,25.9415,164600.0
2011-08-04 11:50:00,36.31,36.32,36.24,36.3,98300.0,25.9487,25.9558,25.8986,25.9415,98300.0
2011-08-04 11:55:00,36.31,36.36,36.3,36.33,74000.0,25.9487,25.9844,25.9415,25.963,74000.0
2011-08-04 12:00:00,36.33,36.34,36.29,36.33,119700.0,25.963,25.9701,25.9344,25.963,119700.0
2011-08-04 12:05:00,36.33,36.35,36.25,36.3,163800.0,25.963,25.9773,25.9058,25.9415,163800.0
2011-08-04 12:10:00,36.29,36.38,36.27,36.34,157500.0,25.9344,25.9987,25.9201,25.9701,157500.0
2011-08-04 12:15:00,36.35,36.36,36.32,36.34,98900.0,25.9773,25.9844,25.9558,25.9701,98900.0
2011-08-04 12:20:00,36.33,36.4,36.31,36.34,108300.0,25.963,26.013,25.9487,25.9701,108300.0
2011-08-04 12:25:00,36.33,36.45,36.31,36.4,159600.0,25.963,26.0487,25.9487,26.013,159600.0
2011-08-04 12:30:00,36.41,36.52,36.41,36.52,106600.0,26.0201,26.0987,26.0201,26.0987,106600.0
2011-08-04 12:35:00,36.52,36.58,36.51,36.57,84000.0,26.0987,26.1416,26.0916,26.1345,84000.0
2011-08-04 12:40:00,36.58,36.59,36.5,36.54,43300.0,26.1416,26.1488,26.0845,26.113,43300.0
2011-08-04 12:45:00,36.54,36.59,36.53,36.55,45000.0,26.113,26.1488,26.1059,26.1202,45000.0
2011-08-04 12:50:00,36.55,36.58,36.5,36.55,94600.0,26.1202,26.1416,26.0845,26.1202,94600.0
2011-08-04 12:55:00,36.54,36.56,36.51,36.52,62900.0,26.113,26.1273,26.0916,26.0987,62900.0
2011-08-04 13:00:00,36.52,36.6,36.5,36.52,97000.0,26.0987,26.1559,26.0845,26.0987,97000.0
2011-08-04 13:05:00,36.52,36.55,36.51,36.54,21800.0,26.0987,26.1202,26.0916,26.113,21800.0
2011-08-04 13:10:00,36.54,36.54,36.41,36.48,71700.0,26.113,26.113,26.0201,26.0702,71700.0
2011-08-04 13:15:00,36.48,36.48,36.45,36.47,47800.0,26.0702,26.0702,26.0487,26.063,47800.0
2011-08-04 13:20:00,36.47,36.54,36.47,36.5,72500.0,26.063,26.113,26.063,26.0845,72500.0
2011-08-04 13:25:00,36.5,36.57,36.5,36.56,41900.0,26.0845,26.1345,26.0845,26.1273,41900.0
2011-08-04 13:30:00,36.55,36.58,36.52,36.54,85400.0,26.1202,26.1416,26.0987,26.113,85400.0
2011-08-04 13:35:00,36.53,36.54,36.48,36.52,63800.0,26.1059,26.113,26.0702,26.0987,63800.0
2011-08-04 13:40:00,36.52,36.56,36.44,36.45,49900.0,26.0987,26.1273,26.0416,26.0487,49900.0
2011-08-04 13:45:00,36.45,36.45,36.36,36.41,71700.0,26.0487,26.0487,25.9844,26.0201,71700.0
2011-08-04 13:50:00,36.41,36.44,36.4,36.4,48600.0,26.0201,26.0416,26.013,26.013,48600.0
2011-08-04 13:55:00,36.41,36.5,36.37,36.42,100000.0,26.0201,26.0845,25.9915,26.0273,100000.0
2011-08-04 14:00:00,36.44,36.45,36.32,36.38,149900.0,26.0416,26.0487,25.9558,25.9987,149900.0
2011-08-04 14:05:00,36.37,36.38,36.29,36.32,120400.0,25.9915,25.9987,25.9344,25.9558,120400.0
2011-08-04 14:10:00,36.31,36.34,36.24,36.28,131000.0,25.9487,25.9701,25.8986,25.9272,131000.0
2011-08-04 14:15:00,36.28,36.33,36.2,36.23,181300.0,25.9272,25.963,25.8701,25.8915,181300.0
2011-08-04 14:20:00,36.22,36.29,36.2,36.25,88300.0,25.8844,25.9344,25.8701,25.9058,88300.0
2011-08-04 14:25:00,36.25,36.25,36.16,36.23,133900.0,25.9058,25.9058,25.8415,25.8915,133900.0
2011-08-04 14:30:00,36.23,36.36,36.2,36.34,137300.0,25.8915,25.9844,25.8701,25.9701,137300.0
2011-08-04 14:35:00,36.34,36.39,36.3,36.34,74700.0,25.9701,26.0058,25.9415,25.9701,74700.0
2011-08-04 14:40:00,36.34,36.4,36.33,36.38,95500.0,25.9701,26.013,25.963,25.9987,95500.0
2011-08-04 14:45:00,36.37,36.45,36.34,36.38,79000.0,25.9915,26.0487,25.9701,25.9987,79000.0
2011-08-04 14:50:00,36.38,36.42,36.35,36.38,90900.0,25.9987,26.0273,25.9773,25.9987,90900.0
2011-08-04 14:55:00,36.38,36.39,36.3,36.33,113600.0,25.9987,26.0058,25.9415,25.963,113600.0
2011-08-04 15:00:00,36.33,36.36,36.26,36.34,121500.0,25.963,25.9844,25.9129,25.9701,121500.0
2011-08-04 15:05:00,36.34,36.44,36.34,36.38,77600.0,25.9701,26.0416,25.9701,25.9987,77600.0
2011-08-04 15:10:00,36.39,36.42,36.3,36.3,69600.0,26.0058,26.0273,25.9415,25.9415,69600.0
2011-08-04 15:15:00,36.29,36.33,36.17,36.2,113600.0,25.9344,25.963,25.8486,25.8701,113600.0
2011-08-04 15:20:00,36.19,36.22,36.13,36.15,115800.0,25.8629,25.8844,25.82,25.8343,115800.0
2011-08-04 15:25:00,36.15,36.17,36.02,36.03,217700.0,25.8343,25.8486,25.7414,25.7486,217700.0
2011-08-04 15:30:00,36.03,36.06,35.98,36.03,348800.0,25.7486,25.77,25.7128,25.7486,348800.0
2011-08-04 15:35:00,36.03,36.16,36.01,36.08,196600.0,25.7486,25.8415,25.7343,25.7843,196600.0
2011-08-04 15:40:00,36.09,36.13,35.97,36.01,364200.0,25.7914,25.82,25.7057,25.7343,364200.0
2011-08-04 15:45:00,36.01,36.06,35.98,36.02,436700.0,25.7343,25.77,25.7128,25.7414,436700.0
2011-08-04 15:50:00,36.03,36.05,35.84,35.94,395600.0,25.7486,25.7629,25.6128,25.6843,395600.0
2011-08-04 15:55:00,35.94,35.97,35.86,35.88,559500.0,25.6843,25.7057,25.6271,25.6414,559500.0
2011-08-05 09:30:00,36.04,36.3,36.01,36.27,311300.0,25.7557,25.9415,25.7343,25.9201,311300.0
2011-08-05 09:35:00,36.28,36.4,36.25,36.34,259900.0,25.9272,26.013,25.9058,25.9701,259900.0
2011-08-05 09:40:00,36.34,36.35,36.21,36.27,117700.0,25.9701,25.9773,25.8772,25.9201,117700.0
2011-08-05 09:45:00,36.29,36.35,36.1,36.1,132900.0,25.9344,25.9773,25.7986,25.7986,132900.0
2011-08-05 09:50:00,36.1,36.14,35.63,35.75,389100.0,25.7986,25.8272,25.4627,25.5485,389100.0
2011-08-05 09:55:00,35.69,35.86,35.6,35.67,237400.0,25.5056,25.6271,25.4413,25.4913,237400.0
2011-08-05 10:00:00,35.68,35.79,35.57,35.7,370200.0,25.4984,25.5771,25.4198,25.5127,370200.0
2011-08-05 10:05:00,35.7,35.78,35.63,35.77,208300.0,25.5127,25.5699,25.4627,25.5628,208300.0
2011-08-05 10:10:00,35.77,35.84,35.67,35.8,307500.0,25.5628,25.6128,25.4913,25.5842,307500.0
2011-08-05 10:15:00,35.81,35.98,35.75,35.98,157600.0,25.5913,25.7128,25.5485,25.7128,157600.0
2011-08-05 10:20:00,35.98,36.06,35.92,36.02,96000.0,25.7128,25.77,25.67,25.7414,96000.0
2011-08-05 10:25:00,36.04,36.09,35.96,35.98,103100.0,25.7557,25.7914,25.6985,25.7128,103100.0
2011-08-05 10:30:00,35.97,36.02,35.83,35.86,132500.0,25.7057,25.7414,25.6056,25.6271,132500.0
2011-08-05 10:35:00,35.86,35.95,35.77,35.88,124300.0,25.6271,25.6914,25.5628,25.6414,124300.0
2011-08-05 10:40:00,35.87,35.88,35.76,35.83,218500.0,25.6342,25.6414,25.5556,25.6056,218500.0
2011-08-05 10:45:00,35.84,35.87,35.7,35.74,190200.0,25.6128,25.6342,25.5127,25.5413,190200.0
2011-08-05 10:50:00,35.74,35.79,35.68,35.75,232500.0,25.5413,25.5771,25.4984,25.5485,232500.0
2011-08-05 10:55:00,35.76,35.86,35.71,35.86,91600.0,25.5556,25.6271,25.5199,25.6271,91600.0
2011-08-05 11:00:00,35.85,35.86,35.74,35.77,217100.0,25.6199,25.6271,25.5413,25.5628,217100.0
2011-08-05 11:05:00,35.77,35.79,35.68,35.7,169100.0,25.5628,25.5771,25.4984,25.5127,169100.0
2011-08-05 11:10:00,35.71,35.76,35.62,35.64,195800.0,25.5199,25.5556,25.4556,25.4699,195800.0
2011-08-05 11:15:00,35.65,35.73,35.55,35.71,219900.0,25.477,25.5342,25.4055,25.5199,219900.0
2011-08-05 11:20:00,35.72,35.74,35.66,35.68,289400.0,25.527,25.5413,25.4842,25.4984,289400.0
2011-08-05 11:25:00,35.66,35.94,35.66,35.75,190400.0,25.4842,25.6843,25.4842,25.5485,190400.0
2011-08-05 11:30:00,35.74,35.84,35.69,35.78,110300.0,25.5413,25.6128,25.5056,25.5699,110300.0
2011-08-05 11:35:00,35.78,35.82,35.66,35.69,101600.0,25.5699,25.5985,25.4842,25.5056,101600.0
2011-08-05 11:40:00,35.67,35.72,35.58,35.68,103300.0,25.4913,25.527,25.427,25.4984,103300.0
2011-08-05 11:45:00,35.68,35.68,35.54,35.57,168600.0,25.4984,25.4984,25.3984,25.4198,168600.0
2011-08-05 11:50:00,35.57,35.65,35.53,35.6,150600.0,25.4198,25.477,25.3912,25.4413,150600.0
2011-08-05 11:55:00,35.6,35.61,35.32,35.42,296100.0,25.4413,25.4484,25.2412,25.3126,296100.0
2011-08-05 12:00:00,35.42,35.49,35.39,35.44,247300.0,25.3126,25.3627,25.2912,25.3269,247300.0
2011-08-05 12:05:00,35.44,35.48,35.39,35.46,186700.0,25.3269,25.3555,25.2912,25.3412,186700.0
2011-08-05 12:10:00,35.46,35.68,35.45,35.63,427000.0,25.3412,25.4984,25.3341,25.4627,427000.0
2011-08-05 12:15:00,35.64,35.96,35.63,35.77,266700.0,25.4699,25.6985,25.4627,25.5628,266700.0
2011-08-05 12:20:00,35.78,35.89,35.67,35.89,159800.0,25.5699,25.6485,25.4913,25.6485,159800.0
2011-08-05 12:25:00,35.89,35.92,35.75,35.83,238600.0,25.6485,25.67,25.5485,25.6056,238600.0
2011-08-05 12:30:00,35.83,35.94,35.78,35.93,214100.0,25.6056,25.6843,25.5699,25.6771,214100.0
2011-08-05 12:35:00,35.93,36.14,35.89,36.1,175100.0,25.6771,25.8272,25.6485,25.7986,175100.0
2011-08-05 12:40:00,36.09,36.23,36.01,36.17,202500.0,25.7914,25.8915,25.7343,25.8486,202500.0
2011-08-05 12:45:00,36.17,36.34,36.09,36.25,194200.0,25.8486,25.9701,25.7914,25.9058,194200.0
2011-08-05 12:50:00,36.26,36.42,36.22,36.31,187500.0,25.9129,26.0273,25.8844,25.9487,187500.0
2011-08-05 12:55:00,36.31,36.4,36.28,36.36,199000.0,25.9487,26.013,25.9272,25.9844,199000.0
2011-08-05 13:00:00,36.35,36.49,36.27,36.27,146200.0,25.9773,26.0773,25.9201,25.9201,146200.0
2011-08-05 13:05:00,36.27,36.45,36.18,36.41,245100.0,25.9201,26.0487,25.8558,26.0201,245100.0
2011-08-05 13:10:00,36.41,36.52,36.37,36.44,207500.0,26.0201,26.0987,25.9915,26.0416,207500.0
2011-08-05 13:15:00,36.44,36.59,36.41,36.57,130000.0,26.0416,26.1488,26.0201,26.1345,130000.0
2011-08-05 13:20:00,36.56,36.59,36.52,36.54,145900.0,26.1273,26.1488,26.0987,26.113,145900.0
2011-08-05 13:25:00,36.53,36.54,36.47,36.52,81900.0,26.1059,26.113,26.063,26.0987,81900.0
2011-08-05 13:30:00,36.53,36.55,36.37,36.38,115700.0,26.1059,26.1202,25.9915,25.9987,115700.0
2011-08-05 13:35:00,36.37,36.45,36.33,36.39,155200.0,25.9915,26.0487,25.963,26.0058,155200.0
2011-08-05 13:40:00,36.4,36.48,36.33,36.45,128300.0,26.013,26.0702,25.963,26.0487,128300.0
2011-08-05 13:45:00,36.45,36.54,36.07,36.52,172800.0,26.0487,26.113,25.7772,26.0987,172800.0
2011-08-05 13:50:00,36.5,36.72,36.48,36.7,152900.0,26.0845,26.2417,26.0702,26.2274,152900.0
2011-08-05 13:55:00,36.69,36.72,36.57,36.72,237300.0,26.2202,26.2417,26.1345,26.2417,237300.0
2011-08-05 14:00:00,36.71,36.72,36.59,36.6,382300.0,26.2345,26.2417,26.1488,26.1559,382300.0
2011-08-05 14:05:00,36.61,36.62,36.48,36.5,94200.0,26.1631,26.1702,26.0702,26.0845,94200.0
2011-08-05 14:10:00,36.49,36.53,36.39,36.51,132300.0,26.0773,26.1059,26.0058,26.0916,132300.0
2011-08-05 14:15:00,36.51,36.51,36.44,36.48,84900.0,26.0916,26.0916,26.0416,26.0702,84900.0
2011-08-05 14:20:00,36.48,36.57,36.46,36.49,111200.0,26.0702,26.1345,26.0559,26.0773,111200.0
2011-08-05 14:25:00,36.5,36.5,36.4,36.4,93600.0,26.0845,26.0845,26.013,26.013,93600.0
2011-08-05 14:30:00,36.4,36.42,36.35,36.37,67700.0,26.013,26.0273,25.9773,25.9915,67700.0
2011-08-05 14:35:00,36.37,36.48,36.36,36.48,56600.0,25.9915,26.0702,25.9844,26.0702,56600.0
2011-08-05 14:40:00,36.48,36.49,36.38,36.46,61200.0,26.0702,26.0773,25.9987,26.0559,61200.0
2011-08-05 14:45:00,36.45,36.45,36.31,36.32,56800.0,26.0487,26.0487,25.9487,25.9558,56800.0
2011-08-05 14:50:00,36.32,36.33,36.2,36.23,122600.0,25.9558,25.963,25.8701,25.8915,122600.0
2011-08-05 14:55:00,36.23,36.26,36.14,36.24,128300.0,25.8915,25.9129,25.8272,25.8986,128300.0
2011-08-05 15:00:00,36.24,36.32,36.18,36.23,294000.0,25.8986,25.9558,25.8558,25.8915,294000.0
2011-08-05 15:05:00,36.23,36.23,35.97,36.04,424000.0,25.8915,25.8915,25.7057,25.7557,424000.0
2011-08-05 15:10:00,36.04,36.15,35.97,36.12,100000.0,25.7557,25.8343,25.7057,25.8129,100000.0
2011-08-05 15:15:00,36.12,36.18,36.04,36.06,108000.0,25.8129,25.8558,25.7557,25.77,108000.0
2011-08-05 15:20:00,36.05,36.19,36.04,36.13,117800.0,25.7629,25.8629,25.7557,25.82,117800.0
2011-08-05 15:25:00,36.14,36.19,35.97,35.98,116000.0,25.8272,25.8629,25.7057,25.7128,116000.0
2011-08-05 15:30:00,35.98,36.14,35.98,36.12,187600.0,25.7128,25.8272,25.7128,25.8129,187600.0
2011-08-05 15:35:00,36.11,36.3,36.09,36.28,153000.0,25.8057,25.9415,25.7914,25.9272,153000.0
2011-08-05 15:40:00,36.29,36.35,36.26,36.32,164800.0,25.9344,25.9773,25.9129,25.9558,164800.0
2011-08-05 15:45:00,36.33,36.33,36.18,36.22,259900.0,25.963,25.963,25.8558,25.8844,259900.0
2011-08-05 15:50:00,36.22,36.31,36.17,36.31,193100.0,25.8844,25.9487,25.8486,25.9487,193100.0
2011-08-05 15:55:00,36.32,36.33,36.22,36.22,282400.0,25.9558,25.963,25.8844,25.8844,282400.0
2011-08-08 09:30:00,35.52,35.98,35.49,35.94,302000.0,25.3841,25.7128,25.3627,25.6843,302000.0
2011-08-08 09:35:00,35.96,36.0,35.77,35.87,130200.0,25.6985,25.7271,25.5628,25.6342,130200.0
2011-08-08 09:40:00,35.88,35.93,35.79,35.84,177500.0,25.6414,25.6771,25.5771,25.6128,177500.0
2011-08-08 09:45:00,35.83,35.84,35.6,35.6,172600.0,25.6056,25.6128,25.4413,25.4413,172600.0
2011-08-08 09:50:00,35.59,35.69,35.54,35.59,193000.0,25.4341,25.5056,25.3984,25.4341,193000.0
2011-08-08 09:55:00,35.6,35.77,35.49,35.77,336900.0,25.4413,25.5628,25.3627,25.5628,336900.0
2011-08-08 10:00:00,35.76,35.89,35.7,35.7,311100.0,25.5556,25.6485,25.5127,25.5127,311100.0
2011-08-08 10:05:00,35.69,35.82,35.67,35.8,202200.0,25.5056,25.5985,25.4913,25.5842,202200.0
2011-08-08 10:10:00,35.8,35.82,35.65,35.65,164200.0,25.5842,25.5985,25.477,25.477,164200.0
2011-08-08 10:15:00,35.65,35.67,35.4,35.46,338000.0,25.477,25.4913,25.2983,25.3412,338000.0
2011-08-08 10:20:00,35.46,35.48,35.31,35.37,243500.0,25.3412,25.3555,25.234,25.2769,243500.0
2011-08-08 10:25:00,35.37,35.39,35.17,35.26,273200.0,25.2769,25.2912,25.134,25.1983,273200.0
2011-08-08 10:30:00,35.27,35.36,35.17,35.23,185700.0,25.2054,25.2698,25.134,25.1769,185700.0
2011-08-08 10:35:00,35.23,35.24,35.12,35.2,186400.0,25.1769,25.184,25.0982,25.1554,186400.0
2011-08-08 10:40:00,35.19,35.31,35.16,35.23,143900.0,25.1483,25.234,25.1268,25.1769,143900.0
2011-08-08 10:45:00,35.22,35.37,35.15,35.34,141300.0,25.1697,25.2769,25.1197,25.2555,141300.0
2011-08-08 10:50:00,35.35,35.36,35.25,35.26,116300.0,25.2626,25.2698,25.1911,25.1983,116300.0
2011-08-08 10:55:00,35.26,35.29,35.13,35.19,139300.0,25.1983,25.2197,25.1054,25.1483,139300.0
2011-08-08 11:00:00,35.18,35.27,35.11,35.25,130000.0,25.1411,25.2054,25.0911,25.1911,130000.0
2011-08-08 11:05:00,35.26,35.43,35.25,35.41,157200.0,25.1983,25.3198,25.1911,25.3055,157200.0
2011-08-08 11:10:00,35.41,35.51,35.37,35.4,164100.0,25.3055,25.377,25.2769,25.2983,164100.0
2011-08-08 11:15:00,35.4,35.51,35.37,35.41,184400.0,25.2983,25.377,25.2769,25.3055,184400.0
2011-08-08 11:20:00,35.41,35.42,35.3,35.35,114700.0,25.3055,25.3126,25.2269,25.2626,114700.0
2011-08-08 11:25:00,35.34,35.45,35.31,35.4,123400.0,25.2555,25.3341,25.234,25.2983,123400.0
2011-08-08 11:30:00,35.4,35.41,35.26,35.3,129700.0,25.2983,25.3055,25.1983,25.2269,129700.0
2011-08-08 11:35:00,35.3,35.34,35.26,35.32,82700.0,25.2269,25.2555,25.1983,25.2412,82700.0
2011-08-08 11:40:00,35.32,35.39,35.26,35.27,61100.0,25.2412,25.2912,25.1983,25.2054,61100.0
2011-08-08 11:45:00,35.27,35.36,35.26,35.35,91800.0,25.2054,25.2698,25.1983,25.2626,91800.0
2011-08-08 11:50:00,35.34,35.39,35.31,35.36,66800.0,25.2555,25.2912,25.234,25.2698,66800.0
2011-08-08 11:55:00,35.37,35.4,35.31,35.32,89800.0,25.2769,25.2983,25.234,25.2412,89800.0
2011-08-08 12:00:00,35.33,35.34,35.17,35.17,96200.0,25.2483,25.2555,25.134,25.134,96200.0
2011-08-08 12:05:00,35.17,35.23,35.12,35.21,80300.0,25.134,25.1769,25.0982,25.1626,80300.0
2011-08-08 12:10:00,35.21,35.3,35.2,35.28,66500.0,25.1626,25.2269,25.1554,25.2126,66500.0
2011-08-08 12:15:00,35.29,35.33,35.2,35.23,107000.0,25.2197,25.2483,25.1554,25.1769,107000.0
2011-08-08 12:20:00,35.23,35.32,35.16,35.26,107700.0,25.1769,25.2412,25.1268,25.1983,107700.0
2011-08-08 12:25:00,35.26,35.26,35.17,35.19,59500.0,25.1983,25.1983,25.134,25.1483,59500.0
2011-08-08 12:30:00,35.19,35.28,35.19,35.24,81800.0,25.1483,25.2126,25.1483,25.184,81800.0
2011-08-08 12:35:00,35.23,35.31,35.23,35.29,111400.0,25.1769,25.234,25.1769,25.2197,111400.0
2011-08-08 12:40:00,35.29,35.43,35.29,35.4,133000.0,25.2197,25.3198,25.2197,25.2983,133000.0
2011-08-08 12:45:00,35.41,35.47,35.35,35.44,95000.0,25.3055,25.3484,25.2626,25.3269,95000.0
2011-08-08 12:50:00,35.44,35.49,35.41,35.47,112400.0,25.3269,25.3627,25.3055,25.3484,112400.0
2011-08-08 12:55:00,35.48,35.53,35.46,35.47,135900.0,25.3555,25.3912,25.3412,25.3484,135900.0
2011-08-08 13:00:00,35.47,35.54,35.43,35.43,69400.0,25.3484,25.3984,25.3198,25.3198,69400.0
2011-08-08 13:05:00,35.43,35.48,35.34,35.34,57000.0,25.3198,25.3555,25.2555,25.2555,57000.0
2011-08-08 13:10:00,35.35,35.39,35.23,35.28,78500.0,25.2626,25.2912,25.1769,25.2126,78500.0
2011-08-08 13:15:00,35.28,35.35,35.23,35.31,76800.0,25.2126,25.2626,25.1769,25.234,76800.0
2011-08-08 13:20:00,35.31,35.35,35.23,35.32,111000.0,25.234,25.2626,25.1769,25.2412,111000.0
2011-08-08 13:25:00,35.33,35.37,35.3,35.31,44100.0,25.2483,25.2769,25.2269,25.234,44100.0
2011-08-08 13:30:00,35.32,35.32,35.26,35.3,88700.0,25.2412,25.2412,25.1983,25.2269,88700.0
2011-08-08 13:35:00,35.29,35.32,35.13,35.15,173100.0,25.2197,25.2412,25.1054,25.1197,173100.0
2011-08-08 13:40:00,35.15,35.2,35.1,35.13,103200.0,25.1197,25.1554,25.084,25.1054,103200.0
2011-08-08 13:45:00,35.14,35.18,35.06,35.16,112800.0,25.1125,25.1411,25.0554,25.1268,112800.0
2011-08-08 13:50:00,35.15,35.26,35.1,35.19,108200.0,25.1197,25.1983,25.084,25.1483,108200.0
2011-08-08 13:55:00,35.19,35.23,35.04,35.06,251700.0,25.1483,25.1769,25.0411,25.0554,251700.0
2011-08-08 14:00:00,35.05,35.25,35.04,35.23,124700.0,25.0482,25.1911,25.0411,25.1769,124700.0
2011-08-08 14:05:00,35.23,35.24,35.07,35.15,153800.0,25.1769,25.184,25.0625,25.1197,153800.0
2011-08-08 14:10:00,35.16,35.25,35.05,35.05,119200.0,25.1268,25.1911,25.0482,25.0482,119200.0
2011-08-08 14:15:00,35.05,35.07,34.9,35.02,243300.0,25.0482,25.0625,24.941,25.0268,243300.0
2011-08-08 14:20:00,35.02,35.07,34.81,34.87,191300.0,25.0268,25.0625,24.8767,24.9196,191300.0
2011-08-08 14:25:00,34.88,34.94,34.65,34.9,335200.0,24.9267,24.9696,24.7624,24.941,335200.0
2011-08-08 14:30:00,34.9,35.06,34.8,35.04,166700.0,24.941,25.0554,24.8696,25.0411,166700.0
2011-08-08 14:35:00,35.04,35.11,34.94,35.01,165600.0,25.0411,25.0911,24.9696,25.0196,165600.0
2011-08-08 14:40:00,35.02,35.2,35.01,35.13,157500.0,25.0268,25.1554,25.0196,25.1054,157500.0
2011-08-08 14:45:00,35.12,35.16,34.98,35.05,359000.0,25.0982,25.1268,24.9982,25.0482,359000.0
2011-08-08 14:50:00,35.06,35.13,34.98,35.0,123000.0,25.0554,25.1054,24.9982,25.0125,123000.0
2011-08-08 14:55:00,35.0,35.01,34.86,34.93,114400.0,25.0125,25.0196,24.9124,24.9625,114400.0
2011-08-08 15:00:00,34.93,35.05,34.92,35.05,94200.0,24.9625,25.0482,24.9553,25.0482,94200.0
2011-08-08 15:05:00,35.06,35.24,35.01,35.22,108300.0,25.0554,25.184,25.0196,25.1697,108300.0
2011-08-08 15:10:00,35.22,35.34,35.11,35.33,151400.0,25.1697,25.2555,25.0911,25.2483,151400.0
2011-08-08 15:15:00,35.34,35.49,35.22,35.4,211500.0,25.2555,25.3627,25.1697,25.2983,211500.0
2011-08-08 15:20:00,35.4,35.44,35.33,35.42,223600.0,25.2983,25.3269,25.2483,25.3126,223600.0
2011-08-08 15:25:00,35.41,35.41,35.23,35.25,371300.0,25.3055,25.3055,25.1769,25.1911,371300.0
2011-08-08 15:30:00,35.25,35.3,35.13,35.2,422000.0,25.1911,25.2269,25.1054,25.1554,422000.0
2011-08-08 15:35:00,35.2,35.25,35.11,35.19,238000.0,25.1554,25.1911,25.0911,25.1483,238000.0
2011-08-08 15:40:00,35.2,35.24,35.0,35.04,207900.0,25.1554,25.184,25.0125,25.0411,207900.0
2011-08-08 15:45:00,35.04,35.05,34.77,34.85,342100.0,25.0411,25.0482,24.8481,24.9053,342100.0
2011-08-08 15:50:00,34.84,35.04,34.8,34.98,517300.0,24.8981,25.0411,24.8696,24.9982,517300.0
2011-08-08 15:55:00,34.99,34.99,34.82,34.83,744400.0,25.0053,25.0053,24.8839,24.891,744400.0
2011-08-09 09:30:00,35.15,35.26,34.88,34.94,395700.0,25.1197,25.1983,24.9267,24.9696,395700.0
2011-08-09 09:35:00,34.95,35.01,34.83,34.86,211200.0,24.9768,25.0196,24.891,24.9124,211200.0
2011-08-09 09:40:00,34.86,34.88,34.43,34.48,307200.0,24.9124,24.9267,24.6051,24.6409,307200.0
2011-08-09 09:45:00,34.49,34.64,34.48,34.57,310900.0,24.648,24.7552,24.6409,24.7052,310900.0
2011-08-09 09:50:00,34.58,34.78,34.58,34.78,222400.0,24.7123,24.8553,24.7123,24.8553,222400.0
2011-08-09 09:55:00,34.77,35.06,34.75,35.01,393100.0,24.8481,25.0554,24.8338,25.0196,393100.0
2011-08-09 10:00:00,35.02,35.11,34.94,35.1,425200.0,25.0268,25.0911,24.9696,25.084,425200.0
2011-08-09 10:05:00,35.1,35.23,35.03,35.08,609200.0,25.084,25.1769,25.0339,25.0697,609200.0
2011-08-09 10:10:00,35.08,35.22,35.03,35.2,278100.0,25.0697,25.1697,25.0339,25.1554,278100.0
2011-08-09 10:15:00,35.21,35.24,35.06,35.21,369400.0,25.1626,25.184,25.0554,25.1626,369400.0
2011-08-09 10:20:00,35.22,35.24,35.17,35.22,436400.0,25.1697,25.184,25.134,25.1697,436400.0
2011-08-09 10:25:00,35.22,35.36,35.22,35.35,238700.0,25.1697,25.2698,25.1697,25.2626,238700.0
2011-08-09 10:30:00,35.35,35.39,35.24,35.25,323400.0,25.2626,25.2912,25.184,25.1911,323400.0
2011-08-09 10:35:00,35.26,35.29,35.14,35.14,286800.0,25.1983,25.2197,25.1125,25.1125,286800.0
2011-08-09 10:40:00,35.14,35.15,35.02,35.05,162500.0,25.1125,25.1197,25.0268,25.0482,162500.0
2011-08-09 10:45:00,35.05,35.17,35.04,35.14,285500.0,25.0482,25.134,25.0411,25.1125,285500.0
2011-08-09 10:50:00,35.15,35.26,35.15,35.2,656100.0,25.1197,25.1983,25.1197,25.1554,656100.0
2011-08-09 10:55:00,35.2,35.24,35.04,35.06,273400.0,25.1554,25.184,25.0411,25.0554,273400.0
2011-08-09 11:00:00,35.07,35.11,34.87,34.88,318400.0,25.0625,25.0911,24.9196,24.9267,318400.0
2011-08-09 11:05:00,34.88,34.98,34.88,34.9,223300.0,24.9267,24.9982,24.9267,24.941,223300.0
2011-08-09 11:10:00,34.91,34.93,34.77,34.93,546900.0,24.9482,24.9625,24.8481,24.9625,546900.0
2011-08-09 11:15:00,34.93,35.05,34.92,35.05,234700.0,24.9625,25.0482,24.9553,25.0482,234700.0
2011-08-09 11:20:00,35.05,35.1,35.0,35.01,276300.0,25.0482,25.084,25.0125,25.0196,276300.0
2011-08-09 11:25:00,35.0,35.11,34.99,35.11,207600.0,25.0125,25.0911,25.0053,25.0911,207600.0
2011-08-09 11:30:00,35.11,35.15,35.04,35.05,112900.0,25.0911,25.1197,25.0411,25.0482,112900.0
2011-08-09 11:35:00,35.05,35.1,35.0,35.03,237800.0,25.0482,25.084,25.0125,25.0339,237800.0
2011-08-09 11:40:00,35.04,35.06,34.97,34.99,145900.0,25.0411,25.0554,24.991,25.0053,145900.0
2011-08-09 11:45:00,34.99,34.99,34.87,34.88,190800.0,25.0053,25.0053,24.9196,24.9267,190800.0
2011-08-09 11:50:00,34.88,34.93,34.86,34.91,167900.0,24.9267,24.9625,24.9124,24.9482,167900.0
2011-08-09 11:55:00,34.91,35.0,34.9,34.96,132000.0,24.9482,25.0125,24.941,24.9839,132000.0
2011-08-09 12:00:00,34.97,35.02,34.78,34.96,176200.0,24.991,25.0268,24.8553,24.9839,176200.0
2011-08-09 12:05:00,34.95,34.95,34.85,34.86,208300.0,24.9768,24.9768,24.9053,24.9124,208300.0
2011-08-09 12:10:00,34.87,34.89,34.81,34.89,266700.0,24.9196,24.9339,24.8767,24.9339,266700.0
2011-08-09 12:15:00,34.89,35.01,34.89,35.01,193800.0,24.9339,25.0196,24.9339,25.0196,193800.0
2011-08-09 12:20:00,35.0,35.07,34.98,35.05,54800.0,25.0125,25.0625,24.9982,25.0482,54800.0
2011-08-09 12:25:00,35.05,35.08,34.96,34.96,86000.0,25.0482,25.0697,24.9839,24.9839,86000.0
2011-08-09 12:30:00,34.97,34.98,34.94,34.97,51100.0,24.991,24.9982,24.9696,24.991,51100.0
2011-08-09 12:35:00,34.98,35.02,34.96,35.02,128400.0,24.9982,25.0268,24.9839,25.0268,128400.0
2011-08-09 12:40:00,35.02,35.06,35.02,35.05,113700.0,25.0268,25.0554,25.0268,25.0482,113700.0
2011-08-09 12:45:00,35.04,35.05,34.92,34.94,84300.0,25.0411,25.0482,24.9553,24.9696,84300.0
2011-08-09 12:50:00,34.94,34.94,34.86,34.91,104500.0,24.9696,24.9696,24.9124,24.9482,104500.0
2011-08-09 12:55:00,34.91,34.94,34.82,34.82,91300.0,24.9482,24.9696,24.8839,24.8839,91300.0
2011-08-09 13:00:00,34.82,34.87,34.76,34.83,154200.0,24.8839,24.9196,24.841,24.891,154200.0
2011-08-09 13:05:00,34.83,34.85,34.8,34.81,76500.0,24.891,24.9053,24.8696,24.8767,76500.0
2011-08-09 13:10:00,34.81,34.84,34.78,34.84,94600.0,24.8767,24.8981,24.8553,24.8981,94600.0
2011-08-09 13:15:00,34.84,34.84,34.77,34.79,77000.0,24.8981,24.8981,24.8481,24.8624,77000.0
2011-08-09 13:20:00,34.79,34.8,34.76,34.77,104700.0,24.8624,24.8696,24.841,24.8481,104700.0
2011-08-09 13:25:00,34.78,34.81,34.71,34.73,143100.0,24.8553,24.8767,24.8052,24.8195,143100.0
2011-08-09 13:30:00,34.73,34.76,34.69,34.72,134300.0,24.8195,24.841,24.7909,24.8124,134300.0
2011-08-09 13:35:00,34.72,34.74,34.65,34.67,100800.0,24.8124,24.8267,24.7624,24.7767,100800.0
2011-08-09 13:40:00,34.68,34.7,34.62,34.65,156500.0,24.7838,24.7981,24.7409,24.7624,156500.0
2011-08-09 13:45:00,34.65,34.65,34.55,34.59,148000.0,24.7624,24.7624,24.6909,24.7195,148000.0
2011-08-09 13:50:00,34.59,34.63,34.51,34.51,116900.0,24.7195,24.7481,24.6623,24.6623,116900.0
2011-08-09 13:55:00,34.51,34.61,34.46,34.59,168100.0,24.6623,24.7338,24.6266,24.7195,168100.0
2011-08-09 14:00:00,34.59,34.65,34.59,34.61,133400.0,24.7195,24.7624,24.7195,24.7338,133400.0
2011-08-09 14:05:00,34.61,34.61,34.49,34.5,233700.0,24.7338,24.7338,24.648,24.6552,233700.0
2011-08-09 14:10:00,34.5,34.74,34.48,34.53,127000.0,24.6552,24.8267,24.6409,24.6766,127000.0
2011-08-09 14:15:00,34.57,35.0,34.5,34.68,187700.0,24.7052,25.0125,24.6552,24.7838,187700.0
2011-08-09 14:20:00,34.64,34.64,34.16,34.29,518700.0,24.7552,24.7552,24.4122,24.5051,518700.0
2011-08-09 14:25:00,34.27,34.56,34.24,34.55,430500.0,24.4908,24.698,24.4694,24.6909,430500.0
2011-08-09 14:30:00,34.56,34.64,34.48,34.59,533700.0,24.698,24.7552,24.6409,24.7195,533700.0
2011-08-09 14:35:00,34.59,34.65,34.28,34.35,391100.0,24.7195,24.7624,24.4979,24.548,391100.0
2011-08-09 14:40:00,34.34,34.34,33.75,33.77,699300.0,24.5408,24.5408,24.1192,24.1335,699300.0
2011-08-09 14:45:00,33.77,34.2,33.76,34.11,697500.0,24.1335,24.4408,24.1263,24.3765,697500.0
2011-08-09 14:50:00,34.11,34.52,34.11,34.31,340900.0,24.3765,24.6695,24.3765,24.5194,340900.0
2011-08-09 14:55:00,34.3,34.47,34.23,34.31,285000.0,24.5122,24.6337,24.4622,24.5194,285000.0
2011-08-09 15:00:00,34.29,34.54,34.13,34.52,216300.0,24.5051,24.6838,24.3907,24.6695,216300.0
2011-08-09 15:05:00,34.52,34.58,34.42,34.52,209300.0,24.6695,24.7123,24.598,24.6695,209300.0
2011-08-09 15:10:00,34.52,34.9,34.5,34.82,545700.0,24.6695,24.941,24.6552,24.8839,545700.0
2011-08-09 15:15:00,34.82,35.15,34.81,35.02,401200.0,24.8839,25.1197,24.8767,25.0268,401200.0
2011-08-09 15:20:00,35.01,35.09,34.9,34.99,321500.0,25.0196,25.0768,24.941,25.0053,321500.0
2011-08-09 15:25:00,34.99,35.16,34.87,35.13,210200.0,25.0053,25.1268,24.9196,25.1054,210200.0
2011-08-09 15:30:00,35.13,35.15,34.96,35.05,376800.0,25.1054,25.1197,24.9839,25.0482,376800.0
2011-08-09 15:35:00,35.04,35.06,34.91,35.01,210600.0,25.0411,25.0554,24.9482,25.0196,210600.0
2011-08-09 15:40:00,35.01,35.2,34.99,35.16,216000.0,25.0196,25.1554,25.0053,25.1268,216000.0
2011-08-09 15:45:00,35.17,35.39,35.13,35.33,426000.0,25.134,25.2912,25.1054,25.2483,426000.0
2011-08-09 15:50:00,35.33,35.41,35.26,35.38,393600.0,25.2483,25.3055,25.1983,25.2841,393600.0
2011-08-09 15:55:00,35.38,35.65,35.38,35.65,758800.0,25.2841,25.477,25.2841,25.477,758800.0
2011-08-10 09:30:00,35.22,35.32,34.93,34.95,304500.0,25.1697,25.2412,24.9625,24.9768,304500.0
2011-08-10 09:35:00,34.95,35.1,34.87,35.08,241500.0,24.9768,25.084,24.9196,25.0697,241500.0
2011-08-10 09:40:00,35.07,35.37,34.97,35.37,235900.0,25.0625,25.2769,24.991,25.2769,235900.0
2011-08-10 09:45:00,35.36,35.59,35.32,35.53,297700.0,25.2698,25.4341,25.2412,25.3912,297700.0
2011-08-10 09:50:00,35.53,35.6,35.38,35.41,269100.0,25.3912,25.4413,25.2841,25.3055,269100.0
2011-08-10 09:55:00,35.41,35.48,35.21,35.21,161000.0,25.3055,25.3555,25.1626,25.1626,161000.0
2011-08-10 10:00:00,35.21,35.27,35.04,35.15,230300.0,25.1626,25.2054,25.0411,25.1197,230300.0
2011-08-10 10:05:00,35.15,35.25,35.0,35.0,228300.0,25.1197,25.1911,25.0125,25.0125,228300.0
2011-08-10 10:10:00,35.0,35.05,34.83,35.05,329200.0,25.0125,25.0482,24.891,25.0482,329200.0
2011-08-10 10:15:00,35.05,35.12,34.98,34.99,197700.0,25.0482,25.0982,24.9982,25.0053,197700.0
2011-08-10 10:20:00,34.99,35.06,34.7,34.81,316800.0,25.0053,25.0554,24.7981,24.8767,316800.0
2011-08-10 10:25:00,34.79,34.84,34.74,34.79,184000.0,24.8624,24.8981,24.8267,24.8624,184000.0
2011-08-10 10:30:00,34.79,35.17,34.67,35.09,230200.0,24.8624,25.134,24.7767,25.0768,230200.0
2011-08-10 10:35:00,35.09,35.15,34.98,35.06,203800.0,25.0768,25.1197,24.9982,25.0554,203800.0
2011-08-10 10:40:00,35.06,35.18,35.02,35.02,268700.0,25.0554,25.1411,25.0268,25.0268,268700.0
2011-08-10 10:45:00,35.02,35.11,34.93,34.99,297900.0,25.0268,25.0911,24.9625,25.0053,297900.0
2011-08-10 10:50:00,34.98,34.98,34.71,34.74,220500.0,24.9982,24.9982,24.8052,24.8267,220500.0
2011-08-10 10:55:00,34.73,34.93,34.72,34.87,111900.0,24.8195,24.9625,24.8124,24.9196,111900.0
2011-08-10 11:00:00,34.87,34.87,34.56,34.57,180900.0,24.9196,24.9196,24.698,24.7052,180900.0
2011-08-10 11:05:00,34.58,34.69,34.52,34.67,194400.0,24.7123,24.7909,24.6695,24.7767,194400.0
2011-08-10 11:10:00,34.67,34.79,34.61,34.77,138700.0,24.7767,24.8624,24.7338,24.8481,138700.0
2011-08-10 11:15:00,34.76,34.97,34.74,34.84,173100.0,24.841,24.991,24.8267,24.8981,173100.0
2011-08-10 11:20:00,34.84,34.87,34.74,34.75,138600.0,24.8981,24.9196,24.8267,24.8338,138600.0
2011-08-10 11:25:00,34.75,34.77,34.64,34.66,90500.0,24.8338,24.8481,24.7552,24.7695,90500.0
2011-08-10 11:30:00,34.67,34.85,34.65,34.8,170000.0,24.7767,24.9053,24.7624,24.8696,170000.0
2011-08-10 11:35:00,34.78,34.79,34.65,34.77,125400.0,24.8553,24.8624,24.7624,24.8481,125400.0
2011-08-10 11:40:00,34.77,34.94,34.74,34.88,214000.0,24.8481,24.9696,24.8267,24.9267,214000.0
2011-08-10 11:45:00,34.89,34.89,34.76,34.76,130800.0,24.9339,24.9339,24.841,24.841,130800.0
2011-08-10 11:50:00,34.76,34.94,34.76,34.89,87800.0,24.841,24.9696,24.841,24.9339,87800.0
2011-08-10 11:55:00,34.91,35.03,34.9,34.96,120100.0,24.9482,25.0339,24.941,24.9839,120100.0
2011-08-10 12:00:00,34.96,34.99,34.84,34.95,157500.0,24.9839,25.0053,24.8981,24.9768,157500.0
2011-08-10 12:05:00,34.96,35.1,34.95,34.98,202300.0,24.9839,25.084,24.9768,24.9982,202300.0
2011-08-10 12:10:00,34.97,35.0,34.91,34.95,67800.0,24.991,25.0125,24.9482,24.9768,67800.0
2011-08-10 12:15:00,34.95,35.09,34.95,35.07,69100.0,24.9768,25.0768,24.9768,25.0625,69100.0
2011-08-10 12:20:00,35.07,35.1,35.04,35.05,163200.0,25.0625,25.084,25.0411,25.0482,163200.0
2011-08-10 12:25:00,35.04,35.06,34.98,34.99,187000.0,25.0411,25.0554,24.9982,25.0053,187000.0
2011-08-10 12:30:00,34.98,35.05,34.98,35.01,61500.0,24.9982,25.0482,24.9982,25.0196,61500.0
2011-08-10 12:35:00,35.0,35.01,34.82,34.83,77600.0,25.0125,25.0196,24.8839,24.891,77600.0
2011-08-10 12:40:00,34.83,34.86,34.77,34.81,106100.0,24.891,24.9124,24.8481,24.8767,106100.0
2011-08-10 12:45:00,34.81,34.92,34.81,34.88,78500.0,24.8767,24.9553,24.8767,24.9267,78500.0
2011-08-10 12:50:00,34.89,34.93,34.85,34.91,55400.0,24.9339,24.9625,24.9053,24.9482,55400.0
2011-08-10 12:55:00,34.91,34.99,34.85,34.95,45100.0,24.9482,25.0053,24.9053,24.9768,45100.0
2011-08-10 13:00:00,34.94,35.0,34.86,35.0,127200.0,24.9696,25.0125,24.9124,25.0125,127200.0
2011-08-10 13:05:00,34.99,35.0,34.9,34.96,108100.0,25.0053,25.0125,24.941,24.9839,108100.0
2011-08-10 13:10:00,34.95,35.01,34.88,34.91,72100.0,24.9768,25.0196,24.9267,24.9482,72100.0
2011-08-10 13:15:00,34.91,34.94,34.77,34.78,113600.0,24.9482,24.9696,24.8481,24.8553,113600.0
2011-08-10 13:20:00,34.77,34.84,34.68,34.79,133000.0,24.8481,24.8981,24.7838,24.8624,133000.0
2011-08-10 13:25:00,34.79,34.96,34.79,34.94,130700.0,24.8624,24.9839,24.8624,24.9696,130700.0
2011-08-10 13:30:00,34.94,35.02,34.87,34.97,99100.0,24.9696,25.0268,24.9196,24.991,99100.0
2011-08-10 13:35:00,34.97,35.01,34.92,34.95,81500.0,24.991,25.0196,24.9553,24.9768,81500.0
2011-08-10 13:40:00,34.95,34.97,34.9,34.91,101900.0,24.9768,24.991,24.941,24.9482,101900.0
2011-08-10 13:45:00,34.92,35.13,34.91,35.05,116800.0,24.9553,25.1054,24.9482,25.0482,116800.0
2011-08-10 13:50:00,35.04,35.16,35.03,35.16,91200.0,25.0411,25.1268,25.0339,25.1268,91200.0
2011-08-10 13:55:00,35.16,35.18,35.06,35.14,89500.0,25.1268,25.1411,25.0554,25.1125,89500.0
2011-08-10 14:00:00,35.14,35.2,35.1,35.13,171100.0,25.1125,25.1554,25.084,25.1054,171100.0
2011-08-10 14:05:00,35.14,35.4,35.14,35.36,257600.0,25.1125,25.2983,25.1125,25.2698,257600.0
2011-08-10 14:10:00,35.37,35.57,35.35,35.48,306600.0,25.2769,25.4198,25.2626,25.3555,306600.0
2011-08-10 14:15:00,35.48,35.51,35.35,35.39,243400.0,25.3555,25.377,25.2626,25.2912,243400.0
2011-08-10 14:20:00,35.39,35.56,35.38,35.52,282100.0,25.2912,25.4127,25.2841,25.3841,282100.0
2011-08-10 14:25:00,35.52,35.56,35.31,35.33,204700.0,25.3841,25.4127,25.234,25.2483,204700.0
2011-08-10 14:30:00,35.32,35.39,35.22,35.22,147200.0,25.2412,25.2912,25.1697,25.1697,147200.0
2011-08-10 14:35:00,35.23,35.26,35.09,35.11,129800.0,25.1769,25.1983,25.0768,25.0911,129800.0
2011-08-10 14:40:00,35.11,35.23,35.11,35.18,88400.0,25.0911,25.1769,25.0911,25.1411,88400.0
2011-08-10 14:45:00,35.17,35.33,35.16,35.25,108500.0,25.134,25.2483,25.1268,25.1911,108500.0
2011-08-10 14:50:00,35.24,35.24,35.07,35.08,103900.0,25.184,25.184,25.0625,25.0697,103900.0
2011-08-10 14:55:00,35.08,35.18,35.05,35.05,94700.0,25.0697,25.1411,25.0482,25.0482,94700.0
2011-08-10 15:00:00,35.05,35.09,34.99,35.06,121100.0,25.0482,25.0768,25.0053,25.0554,121100.0
2011-08-10 15:05:00,35.07,35.12,34.9,34.93,157200.0,25.0625,25.0982,24.941,24.9625,157200.0
2011-08-10 15:10:00,34.94,35.04,34.88,34.88,151400.0,24.9696,25.0411,24.9267,24.9267,151400.0
2011-08-10 15:15:00,34.88,34.94,34.83,34.89,135500.0,24.9267,24.9696,24.891,24.9339,135500.0
2011-08-10 15:20:00,34.89,35.0,34.89,34.99,179000.0,24.9339,25.0125,24.9339,25.0053,179000.0
2011-08-10 15:25:00,34.99,35.05,34.82,34.85,206900.0,25.0053,25.0482,24.8839,24.9053,206900.0
2011-08-10 15:30:00,34.85,34.86,34.65,34.66,216100.0,24.9053,24.9124,24.7624,24.7695,216100.0
2011-08-10 15:35:00,34.67,34.79,34.65,34.77,249600.0,24.7767,24.8624,24.7624,24.8481,249600.0
2011-08-10 15:40:00,34.76,34.92,34.69,34.77,292100.0,24.841,24.9553,24.7909,24.8481,292100.0
2011-08-10 15:45:00,34.77,34.77,34.65,34.76,244700.0,24.8481,24.8481,24.7624,24.841,244700.0
2011-08-10 15:50:00,34.76,34.78,34.59,34.6,460900.0,24.841,24.8553,24.7195,24.7266,460900.0
2011-08-10 15:55:00,34.59,34.62,34.4,34.48,769000.0,24.7195,24.7409,24.5837,24.6409,769000.0
2011-08-11 09:30:00,33.98,34.1,33.86,34.07,384800.0,24.6206,24.7076,24.5337,24.6858,384800.0
2011-08-11 09:35:00,34.09,34.2,34.01,34.18,204800.0,24.7003,24.78,24.6424,24.7655,204800.0
2011-08-11 09:40:00,34.18,34.22,34.02,34.07,199400.0,24.7655,24.7945,24.6496,24.6858,199400.0
2011-08-11 09:45:00,34.07,34.14,34.0,34.02,197500.0,24.6858,24.7366,24.6351,24.6496,197500.0
2011-08-11 09:50:00,34.01,34.02,33.85,33.89,243700.0,24.6424,24.6496,24.5264,24.5554,243700.0
2011-08-11 09:55:00,33.89,34.0,33.82,33.97,141200.0,24.5554,24.6351,24.5047,24.6134,141200.0
2011-08-11 10:00:00,33.98,34.23,33.93,34.22,197800.0,24.6206,24.8018,24.5844,24.7945,197800.0
2011-08-11 10:05:00,34.23,34.25,34.11,34.22,219400.0,24.8018,24.8163,24.7148,24.7945,219400.0
2011-08-11 10:10:00,34.23,34.24,34.04,34.14,170000.0,24.8018,24.809,24.6641,24.7366,170000.0
2011-08-11 10:15:00,34.14,34.37,34.12,34.28,240900.0,24.7366,24.9032,24.7221,24.838,240900.0
2011-08-11 10:20:00,34.29,34.42,34.25,34.36,234300.0,24.8452,24.9394,24.8163,24.896,234300.0
2011-08-11 10:25:00,34.36,34.44,34.26,34.26,163400.0,24.896,24.9539,24.8235,24.8235,163400.0
2011-08-11 10:30:00,34.27,34.42,34.26,34.39,196000.0,24.8308,24.9394,24.8235,24.9177,196000.0
2011-08-11 10:35:00,34.38,34.44,34.25,34.4,193500.0,24.9105,24.9539,24.8163,24.9249,193500.0
2011-08-11 10:40:00,34.4,34.44,34.36,34.4,199300.0,24.9249,24.9539,24.896,24.9249,199300.0
2011-08-11 10:45:00,34.4,34.51,34.39,34.49,203500.0,24.9249,25.0047,24.9177,24.9902,203500.0
2011-08-11 10:50:00,34.5,34.56,34.47,34.47,156300.0,24.9974,25.0409,24.9757,24.9757,156300.0
2011-08-11 10:55:00,34.47,34.48,34.29,34.3,274200.0,24.9757,24.9829,24.8452,24.8525,274200.0
2011-08-11 11:00:00,34.3,34.43,34.3,34.43,240700.0,24.8525,24.9467,24.8525,24.9467,240700.0
2011-08-11 11:05:00,34.43,34.51,34.4,34.44,422600.0,24.9467,25.0047,24.9249,24.9539,422600.0
2011-08-11 11:10:00,34.44,34.52,34.43,34.47,220500.0,24.9539,25.0119,24.9467,24.9757,220500.0
2011-08-11 11:15:00,34.48,34.51,34.41,34.49,101100.0,24.9829,25.0047,24.9322,24.9902,101100.0
2011-08-11 11:20:00,34.5,34.52,34.38,34.47,103300.0,24.9974,25.0119,24.9105,24.9757,103300.0
2011-08-11 11:25:00,34.46,34.61,34.41,34.58,125500.0,24.9684,25.0771,24.9322,25.0554,125500.0
2011-08-11 11:30:00,34.58,34.7,34.58,34.61,119000.0,25.0554,25.1423,25.0554,25.0771,119000.0
2011-08-11 11:35:00,34.61,34.61,34.52,34.57,75400.0,25.0771,25.0771,25.0119,25.0481,75400.0
2011-08-11 11:40:00,34.57,34.68,34.57,34.68,76500.0,25.0481,25.1278,25.0481,25.1278,76500.0
2011-08-11 11:45:00,34.69,34.7,34.62,34.66,88800.0,25.1351,25.1423,25.0844,25.1133,88800.0
2011-08-11 11:50:00,34.66,34.75,34.64,34.73,89200.0,25.1133,25.1785,25.0988,25.1641,89200.0
2011-08-11 11:55:00,34.74,34.75,34.62,34.64,86000.0,25.1713,25.1785,25.0844,25.0988,86000.0
2011-08-11 12:00:00,34.65,34.65,34.55,34.56,105500.0,25.1061,25.1061,25.0336,25.0409,105500.0
2011-08-11 12:05:00,34.56,34.63,34.53,34.58,65200.0,25.0409,25.0916,25.0191,25.0554,65200.0
2011-08-11 12:10:00,34.58,34.59,34.5,34.55,67800.0,25.0554,25.0626,24.9974,25.0336,67800.0
2011-08-11 12:15:00,34.56,34.6,34.5,34.5,83500.0,25.0409,25.0699,24.9974,24.9974,83500.0
2011-08-11 12:20:00,34.51,34.54,34.45,34.48,59600.0,25.0047,25.0264,24.9612,24.9829,59600.0
2011-08-11 12:25:00,34.48,34.5,34.43,34.47,35000.0,24.9829,24.9974,24.9467,24.9757,35000.0
2011-08-11 12:30:00,34.47,34.59,34.45,34.56,91800.0,24.9757,25.0626,24.9612,25.0409,91800.0
2011-08-11 12:35:00,34.56,34.57,34.52,34.56,40500.0,25.0409,25.0481,25.0119,25.0409,40500.0
2011-08-11 12:40:00,34.57,34.69,34.57,34.68,104600.0,25.0481,25.1351,25.0481,25.1278,104600.0
2011-08-11 12:45:00,34.68,34.84,34.68,34.76,103100.0,25.1278,25.2438,25.1278,25.1858,103100.0
2011-08-11 12:50:00,34.76,34.79,34.73,34.76,64000.0,25.1858,25.2075,25.1641,25.1858,64000.0
2011-08-11 12:55:00,34.76,34.99,34.76,34.95,257100.0,25.1858,25.3524,25.1858,25.3235,257100.0
2011-08-11 13:00:00,34.95,34.96,34.81,34.85,183900.0,25.3235,25.3307,25.222,25.251,183900.0
2011-08-11 13:05:00,34.84,34.88,34.81,34.85,109300.0,25.2438,25.2727,25.222,25.251,109300.0
2011-08-11 13:10:00,34.86,34.94,34.82,34.85,81600.0,25.2582,25.3162,25.2293,25.251,81600.0
2011-08-11 13:15:00,34.86,34.9,34.79,34.8,72700.0,25.2582,25.2872,25.2075,25.2148,72700.0
2011-08-11 13:20:00,34.81,34.89,34.78,34.84,81900.0,25.222,25.28,25.2003,25.2438,81900.0
2011-08-11 13:25:00,34.83,34.91,34.81,34.87,101100.0,25.2365,25.2945,25.222,25.2655,101100.0
2011-08-11 13:30:00,34.87,34.92,34.84,34.9,99300.0,25.2655,25.3017,25.2438,25.2872,99300.0
2011-08-11 13:35:00,34.9,34.93,34.79,34.81,98600.0,25.2872,25.309,25.2075,25.222,98600.0
2011-08-11 13:40:00,34.8,34.83,34.69,34.7,77700.0,25.2148,25.2365,25.1351,25.1423,77700.0
2011-08-11 13:45:00,34.7,34.78,34.69,34.77,53300.0,25.1423,25.2003,25.1351,25.193,53300.0
2011-08-11 13:50:00,34.76,34.9,34.72,34.9,143700.0,25.1858,25.2872,25.1568,25.2872,143700.0
2011-08-11 13:55:00,34.9,34.93,34.88,34.88,98700.0,25.2872,25.309,25.2727,25.2727,98700.0
2011-08-11 14:00:00,34.89,34.9,34.85,34.88,93200.0,25.28,25.2872,25.251,25.2727,93200.0
2011-08-11 14:05:00,34.88,34.9,34.87,34.88,72200.0,25.2727,25.2872,25.2655,25.2727,72200.0
2011-08-11 14:10:00,34.88,35.0,34.88,35.0,113700.0,25.2727,25.3597,25.2727,25.3597,113700.0
2011-08-11 14:15:00,34.99,35.04,34.99,34.99,114800.0,25.3524,25.3887,25.3524,25.3524,114800.0
2011-08-11 14:20:00,34.99,35.08,34.97,35.06,73700.0,25.3524,25.4177,25.338,25.4032,73700.0
2011-08-11 14:25:00,35.05,35.09,34.99,35.09,89500.0,25.3959,25.4249,25.3524,25.4249,89500.0
2011-08-11 14:30:00,35.09,35.1,35.0,35.0,182000.0,25.4249,25.4321,25.3597,25.3597,182000.0
2011-08-11 14:35:00,35.01,35.06,34.97,35.04,80700.0,25.3669,25.4032,25.338,25.3887,80700.0
2011-08-11 14:40:00,35.04,35.05,34.97,35.04,78400.0,25.3887,25.3959,25.338,25.3887,78400.0
2011-08-11 14:45:00,35.03,35.1,35.02,35.06,140800.0,25.3814,25.4321,25.3742,25.4032,140800.0
2011-08-11 14:50:00,35.06,35.16,35.05,35.15,184300.0,25.4032,25.4756,25.3959,25.4684,184300.0
2011-08-11 14:55:00,35.15,35.23,35.13,35.21,93900.0,25.4684,25.5263,25.4539,25.5118,93900.0
2011-08-11 15:00:00,35.21,35.27,35.16,35.26,99100.0,25.5118,25.5553,25.4756,25.5481,99100.0
2011-08-11 15:05:00,35.26,35.33,35.23,35.24,105400.0,25.5481,25.5988,25.5263,25.5336,105400.0
2011-08-11 15:10:00,35.24,35.29,35.23,35.28,140000.0,25.5336,25.5698,25.5263,25.5626,140000.0
2011-08-11 15:15:00,35.28,35.34,35.25,35.31,177300.0,25.5626,25.606,25.5408,25.5843,177300.0
2011-08-11 15:20:00,35.31,35.42,35.3,35.41,124700.0,25.5843,25.664,25.5771,25.6568,124700.0
2011-08-11 15:25:00,35.41,35.47,35.36,35.42,166100.0,25.6568,25.7002,25.6205,25.664,166100.0
2011-08-11 15:30:00,35.43,35.52,35.39,35.52,252500.0,25.6712,25.7365,25.6423,25.7365,252500.0
2011-08-11 15:35:00,35.52,35.57,35.46,35.49,299300.0,25.7365,25.7727,25.693,25.7147,299300.0
2011-08-11 15:40:00,35.49,35.6,35.48,35.6,288500.0,25.7147,25.7944,25.7075,25.7944,288500.0
2011-08-11 15:45:00,35.61,35.66,35.58,35.59,429200.0,25.8017,25.8379,25.7799,25.7872,429200.0
2011-08-11 15:50:00,35.59,35.59,35.38,35.39,447700.0,25.7872,25.7872,25.635,25.6423,447700.0
2011-08-11 15:55:00,35.4,35.49,35.25,35.28,829000.0,25.6495,25.7147,25.5408,25.5626,829000.0
2011-08-12 09:30:00,35.48,35.61,35.43,35.47,287600.0,25.7075,25.8017,25.6712,25.7002,287600.0
2011-08-12 09:35:00,35.47,35.52,35.36,35.44,140900.0,25.7002,25.7365,25.6205,25.6785,140900.0
2011-08-12 09:40:00,35.45,35.46,35.3,35.32,101000.0,25.6857,25.693,25.5771,25.5915,101000.0
2011-08-12 09:45:00,35.31,35.42,35.3,35.4,194900.0,25.5843,25.664,25.5771,25.6495,194900.0
2011-08-12 09:50:00,35.41,35.41,35.19,35.22,124100.0,25.6568,25.6568,25.4974,25.5191,124100.0
2011-08-12 09:55:00,35.22,35.25,35.01,35.11,172600.0,25.5191,25.5408,25.3669,25.4394,172600.0
2011-08-12 10:00:00,35.09,35.18,34.86,34.95,446700.0,25.4249,25.4901,25.2582,25.3235,446700.0
2011-08-12 10:05:00,34.95,35.01,34.84,34.94,133600.0,25.3235,25.3669,25.2438,25.3162,133600.0
2011-08-12 10:10:00,34.94,35.05,34.88,35.04,157100.0,25.3162,25.3959,25.2727,25.3887,157100.0
2011-08-12 10:15:00,35.04,35.11,34.99,35.08,147500.0,25.3887,25.4394,25.3524,25.4177,147500.0
2011-08-12 10:20:00,35.08,35.11,34.98,35.07,110300.0,25.4177,25.4394,25.3452,25.4104,110300.0
2011-08-12 10:25:00,35.07,35.17,35.05,35.13,91400.0,25.4104,25.4829,25.3959,25.4539,91400.0
2011-08-12 10:30:00,35.12,35.21,35.07,35.18,202000.0,25.4466,25.5118,25.4104,25.4901,202000.0
2011-08-12 10:35:00,35.17,35.25,35.15,35.25,94400.0,25.4829,25.5408,25.4684,25.5408,94400.0
2011-08-12 10:40:00,35.25,35.26,35.11,35.13,119200.0,25.5408,25.5481,25.4394,25.4539,119200.0
2011-08-12 10:45:00,35.13,35.19,35.08,35.08,89100.0,25.4539,25.4974,25.4177,25.4177,89100.0
2011-08-12 10:50:00,35.08,35.13,35.04,35.1,122200.0,25.4177,25.4539,25.3887,25.4321,122200.0
2011-08-12 10:55:00,35.1,35.18,35.01,35.16,111500.0,25.4321,25.4901,25.3669,25.4756,111500.0
2011-08-12 11:00:00,35.16,35.25,35.16,35.19,138100.0,25.4756,25.5408,25.4756,25.4974,138100.0
2011-08-12 11:05:00,35.19,35.28,35.18,35.24,83100.0,25.4974,25.5626,25.4901,25.5336,83100.0
2011-08-12 11:10:00,35.23,35.3,35.23,35.29,98500.0,25.5263,25.5771,25.5263,25.5698,98500.0
2011-08-12 11:15:00,35.28,35.31,35.25,35.28,116400.0,25.5626,25.5843,25.5408,25.5626,116400.0
2011-08-12 11:20:00,35.27,35.34,35.23,35.3,127600.0,25.5553,25.606,25.5263,25.5771,127600.0
2011-08-12 11:25:00,35.3,35.37,35.27,35.35,162700.0,25.5771,25.6278,25.5553,25.6133,162700.0
2011-08-12 11:30:00,35.35,35.45,35.32,35.4,105500.0,25.6133,25.6857,25.5915,25.6495,105500.0
2011-08-12 11:35:00,35.41,35.49,35.4,35.44,93400.0,25.6568,25.7147,25.6495,25.6785,93400.0
2011-08-12 11:40:00,35.44,35.5,35.42,35.5,120800.0,25.6785,25.722,25.664,25.722,120800.0
2011-08-12 11:45:00,35.51,35.58,35.48,35.51,133900.0,25.7292,25.7799,25.7075,25.7292,133900.0
2011-08-12 11:50:00,35.51,35.59,35.48,35.56,87100.0,25.7292,25.7872,25.7075,25.7654,87100.0
2011-08-12 11:55:00,35.57,35.59,35.46,35.49,91100.0,25.7727,25.7872,25.693,25.7147,91100.0
2011-08-12 12:00:00,35.49,35.54,35.49,35.52,77800.0,25.7147,25.751,25.7147,25.7365,77800.0
2011-08-12 12:05:00,35.52,35.55,35.52,35.53,56600.0,25.7365,25.7582,25.7365,25.7437,56600.0
2011-08-12 12:10:00,35.53,35.53,35.48,35.48,61800.0,25.7437,25.7437,25.7075,25.7075,61800.0
2011-08-12 12:15:00,35.47,35.53,35.47,35.52,59700.0,25.7002,25.7437,25.7002,25.7365,59700.0
2011-08-12 12:20:00,35.53,35.53,35.44,35.44,60700.0,25.7437,25.7437,25.6785,25.6785,60700.0
2011-08-12 12:25:00,35.44,35.45,35.36,35.39,97200.0,25.6785,25.6857,25.6205,25.6423,97200.0
2011-08-12 12:30:00,35.39,35.41,35.3,35.38,115200.0,25.6423,25.6568,25.5771,25.635,115200.0
2011-08-12 12:35:00,35.37,35.41,35.32,35.33,75400.0,25.6278,25.6568,25.5915,25.5988,75400.0
2011-08-12 12:40:00,35.34,35.4,35.3,35.3,206900.0,25.606,25.6495,25.5771,25.5771,206900.0
2011-08-12 12:45:00,35.31,35.31,35.21,35.22,149800.0,25.5843,25.5843,25.5118,25.5191,149800.0
2011-08-12 12:50:00,35.22,35.26,35.22,35.25,69800.0,25.5191,25.5481,25.5191,25.5408,69800.0
2011-08-12 12:55:00,35.25,35.25,35.21,35.24,127600.0,25.5408,25.5408,25.5118,25.5336,127600.0
2011-08-12 13:00:00,35.24,35.28,35.23,35.27,128200.0,25.5336,25.5626,25.5263,25.5553,128200.0
2011-08-12 13:05:00,35.27,35.32,35.24,35.24,122900.0,25.5553,25.5915,25.5336,25.5336,122900.0
2011-08-12 13:10:00,35.25,35.29,35.24,35.25,41300.0,25.5408,25.5698,25.5336,25.5408,41300.0
2011-08-12 13:15:00,35.25,35.26,35.22,35.25,75000.0,25.5408,25.5481,25.5191,25.5408,75000.0
2011-08-12 13:20:00,35.25,35.26,35.2,35.21,73100.0,25.5408,25.5481,25.5046,25.5118,73100.0
2011-08-12 13:25:00,35.21,35.28,35.2,35.26,69100.0,25.5118,25.5626,25.5046,25.5481,69100.0
2011-08-12 13:30:00,35.26,35.27,35.24,35.25,61800.0,25.5481,25.5553,25.5336,25.5408,61800.0
2011-08-12 13:35:00,35.25,35.27,35.24,35.25,88100.0,25.5408,25.5553,25.5336,25.5408,88100.0
2011-08-12 13:40:00,35.25,35.28,35.25,35.26,104700.0,25.5408,25.5626,25.5408,25.5481,104700.0
2011-08-12 13:45:00,35.26,35.27,35.25,35.25,61300.0,25.5481,25.5553,25.5408,25.5408,61300.0
2011-08-12 13:50:00,35.25,35.26,35.24,35.25,55600.0,25.5408,25.5481,25.5336,25.5408,55600.0
2011-08-12 13:55:00,35.25,35.25,35.21,35.24,67900.0,25.5408,25.5408,25.5118,25.5336,67900.0
2011-08-12 14:00:00,35.25,35.26,35.23,35.23,85900.0,25.5408,25.5481,25.5263,25.5263,85900.0
2011-08-12 14:05:00,35.23,35.24,35.21,35.22,95000.0,25.5263,25.5336,25.5118,25.5191,95000.0
2011-08-12 14:10:00,35.22,35.23,35.14,35.18,109300.0,25.5191,25.5263,25.4611,25.4901,109300.0
2011-08-12 14:15:00,35.19,35.2,35.05,35.08,226100.0,25.4974,25.5046,25.3959,25.4177,226100.0
2011-08-12 14:20:00,35.08,35.08,34.95,35.0,181700.0,25.4177,25.4177,25.3235,25.3597,181700.0
2011-08-12 14:25:00,35.0,35.07,35.0,35.07,90800.0,25.3597,25.4104,25.3597,25.4104,90800.0
2011-08-12 14:30:00,35.06,35.11,35.05,35.09,77900.0,25.4032,25.4394,25.3959,25.4249,77900.0
2011-08-12 14:35:00,35.09,35.11,35.0,35.01,98400.0,25.4249,25.4394,25.3597,25.3669,98400.0
2011-08-12 14:40:00,35.01,35.11,35.0,35.1,95400.0,25.3669,25.4394,25.3597,25.4321,95400.0
2011-08-12 14:45:00,35.1,35.17,35.09,35.14,89200.0,25.4321,25.4829,25.4249,25.4611,89200.0
2011-08-12 14:50:00,35.14,35.16,35.11,35.16,64000.0,25.4611,25.4756,25.4394,25.4756,64000.0
2011-08-12 14:55:00,35.16,35.2,35.13,35.17,81700.0,25.4756,25.5046,25.4539,25.4829,81700.0
2011-08-12 15:00:00,35.17,35.22,35.17,35.18,79200.0,25.4829,25.5191,25.4829,25.4901,79200.0
2011-08-12 15:05:00,35.18,35.21,35.12,35.12,82800.0,25.4901,25.5118,25.4466,25.4466,82800.0
2011-08-12 15:10:00,35.12,35.16,35.09,35.12,67100.0,25.4466,25.4756,25.4249,25.4466,67100.0
2011-08-12 15:15:00,35.13,35.15,35.08,35.08,82200.0,25.4539,25.4684,25.4177,25.4177,82200.0
2011-08-12 15:20:00,35.08,35.1,35.05,35.07,205100.0,25.4177,25.4321,25.3959,25.4104,205100.0
2011-08-12 15:25:00,35.07,35.09,35.04,35.06,131100.0,25.4104,25.4249,25.3887,25.4032,131100.0
2011-08-12 15:30:00,35.06,35.06,34.91,34.93,360000.0,25.4032,25.4032,25.2945,25.309,360000.0
2011-08-12 15:35:00,34.93,34.98,34.9,34.97,193300.0,25.309,25.3452,25.2872,25.338,193300.0
2011-08-12 15:40:00,34.97,34.99,34.9,34.91,353000.0,25.338,25.3524,25.2872,25.2945,353000.0
2011-08-12 15:45:00,34.92,34.97,34.84,34.84,516700.0,25.3017,25.338,25.2438,25.2438,516700.0
2011-08-12 15:50:00,34.85,34.87,34.8,34.8,508000.0,25.251,25.2655,25.2148,25.2148,508000.0
2011-08-12 15:55:00,34.8,34.88,34.79,34.85,1046900.0,25.2148,25.2727,25.2075,25.251,1046900.0
2011-08-15 09:30:00,35.27,35.36,35.17,35.25,202500.0,25.5553,25.6205,25.4829,25.5408,202500.0
2011-08-15 09:35:00,35.23,35.34,35.16,35.16,126100.0,25.5263,25.606,25.4756,25.4756,126100.0
2011-08-15 09:40:00,35.16,35.2,35.14,35.18,89100.0,25.4756,25.5046,25.4611,25.4901,89100.0
2011-08-15 09:45:00,35.18,35.2,35.11,35.2,98800.0,25.4901,25.5046,25.4394,25.5046,98800.0
2011-08-15 09:50:00,35.2,35.3,35.19,35.28,87600.0,25.5046,25.5771,25.4974,25.5626,87600.0
2011-08-15 09:55:00,35.28,35.31,35.24,35.29,126300.0,25.5626,25.5843,25.5336,25.5698,126300.0
2011-08-15 10:00:00,35.28,35.36,35.25,35.26,144300.0,25.5626,25.6205,25.5408,25.5481,144300.0
2011-08-15 10:05:00,35.26,35.33,35.23,35.26,164800.0,25.5481,25.5988,25.5263,25.5481,164800.0
2011-08-15 10:10:00,35.26,35.34,35.25,35.32,108600.0,25.5481,25.606,25.5408,25.5915,108600.0
2011-08-15 10:15:00,35.33,35.37,35.31,35.35,100500.0,25.5988,25.6278,25.5843,25.6133,100500.0
2011-08-15 10:20:00,35.35,35.38,35.32,35.34,142900.0,25.6133,25.635,25.5915,25.606,142900.0
2011-08-15 10:25:00,35.34,35.36,35.28,35.33,94500.0,25.606,25.6205,25.5626,25.5988,94500.0
2011-08-15 10:30:00,35.34,35.37,35.21,35.22,132600.0,25.606,25.6278,25.5118,25.5191,132600.0
2011-08-15 10:35:00,35.22,35.23,35.16,35.2,114700.0,25.5191,25.5263,25.4756,25.5046,114700.0
2011-08-15 10:40:00,35.2,35.2,35.11,35.14,103300.0,25.5046,25.5046,25.4394,25.4611,103300.0
2011-08-15 10:45:00,35.13,35.21,35.11,35.21,91300.0,25.4539,25.5118,25.4394,25.5118,91300.0
2011-08-15 10:50:00,35.2,35.26,35.18,35.19,141800.0,25.5046,25.5481,25.4901,25.4974,141800.0
2011-08-15 10:55:00,35.2,35.23,35.16,35.2,91600.0,25.5046,25.5263,25.4756,25.5046,91600.0
2011-08-15 11:00:00,35.2,35.24,35.19,35.23,52300.0,25.5046,25.5336,25.4974,25.5263,52300.0
2011-08-15 11:05:00,35.23,35.25,35.17,35.18,82200.0,25.5263,25.5408,25.4829,25.4901,82200.0
2011-08-15 11:10:00,35.17,35.21,35.16,35.2,97900.0,25.4829,25.5118,25.4756,25.5046,97900.0
2011-08-15 11:15:00,35.22,35.22,35.16,35.17,102200.0,25.5191,25.5191,25.4756,25.4829,102200.0
2011-08-15 11:20:00,35.16,35.17,35.12,35.16,72400.0,25.4756,25.4829,25.4466,25.4756,72400.0
2011-08-15 11:25:00,35.16,35.19,35.13,35.17,56000.0,25.4756,25.4974,25.4539,25.4829,56000.0
2011-08-15 11:30:00,35.18,35.19,35.12,35.15,102300.0,25.4901,25.4974,25.4466,25.4684,102300.0
2011-08-15 11:35:00,35.14,35.17,35.13,35.15,89800.0,25.4611,25.4829,25.4539,25.4684,89800.0
2011-08-15 11:40:00,35.16,35.21,35.16,35.18,68200.0,25.4756,25.5118,25.4756,25.4901,68200.0
2011-08-15 11:45:00,35.19,35.22,35.17,35.22,63100.0,25.4974,25.5191,25.4829,25.5191,63100.0
2011-08-15 11:50:00,35.21,35.28,35.21,35.23,90900.0,25.5118,25.5626,25.5118,25.5263,90900.0
2011-08-15 11:55:00,35.24,35.27,35.23,35.25,76300.0,25.5336,25.5553,25.5263,25.5408,76300.0
2011-08-15 12:00:00,35.25,35.37,35.25,35.37,126300.0,25.5408,25.6278,25.5408,25.6278,126300.0
2011-08-15 12:05:00,35.37,35.39,35.32,35.35,115200.0,25.6278,25.6423,25.5915,25.6133,115200.0
2011-08-15 12:10:00,35.35,35.37,35.31,35.31,49400.0,25.6133,25.6278,25.5843,25.5843,49400.0
2011-08-15 12:15:00,35.31,35.32,35.28,35.32,33000.0,25.5843,25.5915,25.5626,25.5915,33000.0
2011-08-15 12:20:00,35.32,35.37,35.31,35.34,56300.0,25.5915,25.6278,25.5843,25.606,56300.0
2011-08-15 12:25:00,35.34,35.38,35.32,35.33,68000.0,25.606,25.635,25.5915,25.5988,68000.0
2011-08-15 12:30:00,35.34,35.38,35.32,35.37,128200.0,25.606,25.635,25.5915,25.6278,128200.0
2011-08-15 12:35:00,35.36,35.4,35.34,35.4,57000.0,25.6205,25.6495,25.606,25.6495,57000.0
2011-08-15 12:40:00,35.4,35.43,35.37,35.38,49500.0,25.6495,25.6712,25.6278,25.635,49500.0
2011-08-15 12:45:00,35.37,35.39,35.34,35.36,38200.0,25.6278,25.6423,25.606,25.6205,38200.0
2011-08-15 12:50:00,35.36,35.46,35.35,35.43,90300.0,25.6205,25.693,25.6133,25.6712,90300.0
2011-08-15 12:55:00,35.43,35.46,35.42,35.45,35300.0,25.6712,25.693,25.664,25.6857,35300.0
2011-08-15 13:00:00,35.45,35.54,35.45,35.5,167600.0,25.6857,25.751,25.6857,25.722,167600.0
2011-08-15 13:05:00,35.51,35.51,35.43,35.46,94500.0,25.7292,25.7292,25.6712,25.693,94500.0
2011-08-15 13:10:00,35.45,35.46,35.36,35.42,59000.0,25.6857,25.693,25.6205,25.664,59000.0
2011-08-15 13:15:00,35.41,35.44,35.4,35.42,39600.0,25.6568,25.6785,25.6495,25.664,39600.0
2011-08-15 13:20:00,35.41,35.45,35.4,35.45,40600.0,25.6568,25.6857,25.6495,25.6857,40600.0
2011-08-15 13:25:00,35.45,35.48,35.44,35.46,78800.0,25.6857,25.7075,25.6785,25.693,78800.0
2011-08-15 13:30:00,35.45,35.46,35.41,35.46,67800.0,25.6857,25.693,25.6568,25.693,67800.0
2011-08-15 13:35:00,35.46,35.5,35.45,35.46,54500.0,25.693,25.722,25.6857,25.693,54500.0
2011-08-15 13:40:00,35.45,35.52,35.45,35.52,54600.0,25.6857,25.7365,25.6857,25.7365,54600.0
2011-08-15 13:45:00,35.52,35.52,35.47,35.48,68500.0,25.7365,25.7365,25.7002,25.7075,68500.0
2011-08-15 13:50:00,35.48,35.53,35.47,35.52,55900.0,25.7075,25.7437,25.7002,25.7365,55900.0
2011-08-15 13:55:00,35.51,35.54,35.5,35.51,54700.0,25.7292,25.751,25.722,25.7292,54700.0
2011-08-15 14:00:00,35.52,35.57,35.5,35.56,52200.0,25.7365,25.7727,25.722,25.7654,52200.0
2011-08-15 14:05:00,35.57,35.57,35.52,35.54,50800.0,25.7727,25.7727,25.7365,25.751,50800.0
2011-08-15 14:10:00,35.54,35.57,35.51,35.57,64400.0,25.751,25.7727,25.7292,25.7727,64400.0
2011-08-15 14:15:00,35.57,35.57,35.54,35.55,28900.0,25.7727,25.7727,25.751,25.7582,28900.0
2011-08-15 14:20:00,35.55,35.58,35.54,35.56,54300.0,25.7582,25.7799,25.751,25.7654,54300.0
2011-08-15 14:25:00,35.55,35.59,35.55,35.57,78500.0,25.7582,25.7872,25.7582,25.7727,78500.0
2011-08-15 14:30:00,35.57,35.6,35.51,35.54,150700.0,25.7727,25.7944,25.7292,25.751,150700.0
2011-08-15 14:35:00,35.54,35.57,35.51,35.55,431000.0,25.751,25.7727,25.7292,25.7582,431000.0
2011-08-15 14:40:00,35.56,35.59,35.55,35.58,41900.0,25.7654,25.7872,25.7582,25.7799,41900.0
2011-08-15 14:45:00,35.58,35.62,35.58,35.61,56000.0,25.7799,25.8089,25.7799,25.8017,56000.0
2011-08-15 14:50:00,35.61,35.62,35.58,35.58,76800.0,25.8017,25.8089,25.7799,25.7799,76800.0
2011-08-15 14:55:00,35.59,35.67,35.58,35.66,335000.0,25.7872,25.8451,25.7799,25.8379,335000.0
2011-08-15 15:00:00,35.67,35.71,35.66,35.71,176200.0,25.8451,25.8741,25.8379,25.8741,176200.0
2011-08-15 15:05:00,35.71,35.72,35.67,35.69,182500.0,25.8741,25.8814,25.8451,25.8596,182500.0
2011-08-15 15:10:00,35.69,35.72,35.66,35.71,179400.0,25.8596,25.8814,25.8379,25.8741,179400.0
2011-08-15 15:15:00,35.72,35.76,35.72,35.73,163600.0,25.8814,25.9104,25.8814,25.8886,163600.0
2011-08-15 15:20:00,35.74,35.8,35.72,35.73,224800.0,25.8959,25.9393,25.8814,25.8886,224800.0
2011-08-15 15:25:00,35.73,35.77,35.72,35.77,173000.0,25.8886,25.9176,25.8814,25.9176,173000.0
2011-08-15 15:30:00,35.77,35.8,35.74,35.78,243600.0,25.9176,25.9393,25.8959,25.9248,243600.0
2011-08-15 15:35:00,35.78,35.81,35.76,35.79,230000.0,25.9248,25.9466,25.9104,25.9321,230000.0
2011-08-15 15:40:00,35.79,35.83,35.77,35.79,293400.0,25.9321,25.9611,25.9176,25.9321,293400.0
2011-08-15 15:45:00,35.8,35.85,35.8,35.81,441100.0,25.9393,25.9756,25.9393,25.9466,441100.0
2011-08-15 15:50:00,35.82,35.83,35.8,35.81,415800.0,25.9538,25.9611,25.9393,25.9466,415800.0
2011-08-15 15:55:00,35.81,35.84,35.77,35.79,829700.0,25.9466,25.9683,25.9176,25.9321,829700.0
2011-08-16 09:30:00,35.49,35.61,35.37,35.44,175200.0,25.7147,25.8017,25.6278,25.6785,175200.0
2011-08-16 09:35:00,35.44,35.59,35.44,35.57,53700.0,25.6785,25.7872,25.6785,25.7727,53700.0
2011-08-16 09:40:00,35.56,35.58,35.44,35.45,70100.0,25.7654,25.7799,25.6785,25.6857,70100.0
2011-08-16 09:45:00,35.44,35.44,35.28,35.3,73000.0,25.6785,25.6785,25.5626,25.5771,73000.0
2011-08-16 09:50:00,35.28,35.35,35.22,35.3,104600.0,25.5626,25.6133,25.5191,25.5771,104600.0
2011-08-16 09:55:00,35.31,35.44,35.31,35.4,44200.0,25.5843,25.6785,25.5843,25.6495,44200.0
2011-08-16 10:00:00,35.4,35.52,35.39,35.5,74500.0,25.6495,25.7365,25.6423,25.722,74500.0
2011-08-16 10:05:00,35.51,35.51,35.42,35.43,70500.0,25.7292,25.7292,25.664,25.6712,70500.0
2011-08-16 10:10:00,35.43,35.54,35.43,35.53,48600.0,25.6712,25.751,25.6712,25.7437,48600.0
2011-08-16 10:15:00,35.53,35.64,35.52,35.63,141200.0,25.7437,25.8234,25.7365,25.8162,141200.0
2011-08-16 10:20:00,35.63,35.63,35.56,35.6,82700.0,25.8162,25.8162,25.7654,25.7944,82700.0
2011-08-16 10:25:00,35.61,35.66,35.58,35.65,62900.0,25.8017,25.8379,25.7799,25.8307,62900.0
2011-08-16 10:30:00,35.65,35.7,35.63,35.67,51300.0,25.8307,25.8669,25.8162,25.8451,51300.0
2011-08-16 10:35:00,35.66,35.67,35.62,35.62,46200.0,25.8379,25.8451,25.8089,25.8089,46200.0
2011-08-16 10:40:00,35.62,35.62,35.52,35.53,56300.0,25.8089,25.8089,25.7365,25.7437,56300.0
2011-08-16 10:45:00,35.53,35.63,35.5,35.63,84600.0,25.7437,25.8162,25.722,25.8162,84600.0
2011-08-16 10:50:00,35.63,35.64,35.57,35.63,46100.0,25.8162,25.8234,25.7727,25.8162,46100.0
2011-08-16 10:55:00,35.63,35.68,35.62,35.66,42200.0,25.8162,25.8524,25.8089,25.8379,42200.0
2011-08-16 11:00:00,35.66,35.66,35.55,35.62,88000.0,25.8379,25.8379,25.7582,25.8089,88000.0
2011-08-16 11:05:00,35.62,35.64,35.55,35.56,53100.0,25.8089,25.8234,25.7582,25.7654,53100.0
2011-08-16 11:10:00,35.57,35.59,35.51,35.57,63100.0,25.7727,25.7872,25.7292,25.7727,63100.0
2011-08-16 11:15:00,35.56,35.58,35.52,35.53,41400.0,25.7654,25.7799,25.7365,25.7437,41400.0
2011-08-16 11:20:00,35.53,35.57,35.5,35.56,98200.0,25.7437,25.7727,25.722,25.7654,98200.0
2011-08-16 11:25:00,35.57,35.67,35.55,35.66,46100.0,25.7727,25.8451,25.7582,25.8379,46100.0
2011-08-16 11:30:00,35.67,35.7,35.64,35.68,61200.0,25.8451,25.8669,25.8234,25.8524,61200.0
2011-08-16 11:35:00,35.67,35.75,35.67,35.72,42200.0,25.8451,25.9031,25.8451,25.8814,42200.0
2011-08-16 11:40:00,35.72,35.8,35.72,35.78,54000.0,25.8814,25.9393,25.8814,25.9248,54000.0
2011-08-16 11:45:00,35.79,35.83,35.77,35.82,33600.0,25.9321,25.9611,25.9176,25.9538,33600.0
2011-08-16 11:50:00,35.81,35.84,35.79,35.81,130700.0,25.9466,25.9683,25.9321,25.9466,130700.0
2011-08-16 11:55:00,35.79,35.82,35.75,35.81,40800.0,25.9321,25.9538,25.9031,25.9466,40800.0
2011-08-16 12:00:00,35.81,35.84,35.79,35.79,34200.0,25.9466,25.9683,25.9321,25.9321,34200.0
2011-08-16 12:05:00,35.79,35.91,35.75,35.91,80400.0,25.9321,26.019,25.9031,26.019,80400.0
2011-08-16 12:10:00,35.92,35.96,35.72,35.84,160900.0,26.0263,26.0553,25.8814,25.9683,160900.0
2011-08-16 12:15:00,35.84,35.89,35.77,35.81,109400.0,25.9683,26.0045,25.9176,25.9466,109400.0
2011-08-16 12:20:00,35.8,35.88,35.75,35.8,64100.0,25.9393,25.9973,25.9031,25.9393,64100.0
2011-08-16 12:25:00,35.79,35.82,35.61,35.65,124400.0,25.9321,25.9538,25.8017,25.8307,124400.0
2011-08-16 12:30:00,35.65,35.69,35.57,35.68,105800.0,25.8307,25.8596,25.7727,25.8524,105800.0
2011-08-16 12:35:00,35.68,35.72,35.67,35.71,44600.0,25.8524,25.8814,25.8451,25.8741,44600.0
2011-08-16 12:40:00,35.7,35.76,35.69,35.75,118900.0,25.8669,25.9104,25.8596,25.9031,118900.0
2011-08-16 12:45:00,35.76,35.76,35.6,35.6,168700.0,25.9104,25.9104,25.7944,25.7944,168700.0
2011-08-16 12:50:00,35.59,35.61,35.56,35.6,147800.0,25.7872,25.8017,25.7654,25.7944,147800.0
2011-08-16 12:55:00,35.6,35.6,35.53,35.59,63700.0,25.7944,25.7944,25.7437,25.7872,63700.0
2011-08-16 13:00:00,35.6,35.61,35.47,35.5,84500.0,25.7944,25.8017,25.7002,25.722,84500.0
2011-08-16 13:05:00,35.5,35.51,35.39,35.47,80500.0,25.722,25.7292,25.6423,25.7002,80500.0
2011-08-16 13:10:00,35.46,35.53,35.45,35.51,65100.0,25.693,25.7437,25.6857,25.7292,65100.0
2011-08-16 13:15:00,35.51,35.55,35.49,35.5,41000.0,25.7292,25.7582,25.7147,25.722,41000.0
2011-08-16 13:20:00,35.5,35.57,35.45,35.57,31500.0,25.722,25.7727,25.6857,25.7727,31500.0
2011-08-16 13:25:00,35.56,35.58,35.49,35.5,31400.0,25.7654,25.7799,25.7147,25.722,31400.0
2011-08-16 13:30:00,35.5,35.57,35.48,35.53,39400.0,25.722,25.7727,25.7075,25.7437,39400.0
2011-08-16 13:35:00,35.54,35.57,35.49,35.51,57400.0,25.751,25.7727,25.7147,25.7292,57400.0
2011-08-16 13:40:00,35.51,35.55,35.48,35.49,51400.0,25.7292,25.7582,25.7075,25.7147,51400.0
2011-08-16 13:45:00,35.5,35.56,35.47,35.55,33800.0,25.722,25.7654,25.7002,25.7582,33800.0
2011-08-16 13:50:00,35.54,35.66,35.54,35.64,47000.0,25.751,25.8379,25.751,25.8234,47000.0
2011-08-16 13:55:00,35.65,35.66,35.61,35.61,19700.0,25.8307,25.8379,25.8017,25.8017,19700.0
2011-08-16 14:00:00,35.62,35.73,35.62,35.69,29000.0,25.8089,25.8886,25.8089,25.8596,29000.0
2011-08-16 14:05:00,35.7,35.76,35.7,35.74,33200.0,25.8669,25.9104,25.8669,25.8959,33200.0
2011-08-16 14:10:00,35.74,35.8,35.72,35.79,63500.0,25.8959,25.9393,25.8814,25.9321,63500.0
2011-08-16 14:15:00,35.78,35.8,35.73,35.75,29700.0,25.9248,25.9393,25.8886,25.9031,29700.0
2011-08-16 14:20:00,35.74,35.78,35.69,35.7,27300.0,25.8959,25.9248,25.8596,25.8669,27300.0
2011-08-16 14:25:00,35.69,35.7,35.64,35.68,36400.0,25.8596,25.8669,25.8234,25.8524,36400.0
2011-08-16 14:30:00,35.67,35.7,35.59,35.6,56900.0,25.8451,25.8669,25.7872,25.7944,56900.0
2011-08-16 14:35:00,35.61,35.64,35.57,35.6,60300.0,25.8017,25.8234,25.7727,25.7944,60300.0
2011-08-16 14:40:00,35.59,35.66,35.58,35.66,40600.0,25.7872,25.8379,25.7799,25.8379,40600.0
2011-08-16 14:45:00,35.66,35.68,35.61,35.67,31300.0,25.8379,25.8524,25.8017,25.8451,31300.0
2011-08-16 14:50:00,35.67,35.69,35.56,35.59,52300.0,25.8451,25.8596,25.7654,25.7872,52300.0
2011-08-16 14:55:00,35.6,35.62,35.56,35.57,40800.0,25.7944,25.8089,25.7654,25.7727,40800.0
2011-08-16 15:00:00,35.58,35.63,35.58,35.6,62900.0,25.7799,25.8162,25.7799,25.7944,62900.0
2011-08-16 15:05:00,35.61,35.67,35.61,35.67,42800.0,25.8017,25.8451,25.8017,25.8451,42800.0
2011-08-16 15:10:00,35.68,35.7,35.66,35.69,54000.0,25.8524,25.8669,25.8379,25.8596,54000.0
2011-08-16 15:15:00,35.68,35.8,35.67,35.8,60500.0,25.8524,25.9393,25.8451,25.9393,60500.0
2011-08-16 15:20:00,35.8,35.82,35.75,35.82,86100.0,25.9393,25.9538,25.9031,25.9538,86100.0
2011-08-16 15:25:00,35.82,35.94,35.81,35.93,107900.0,25.9538,26.0408,25.9466,26.0335,107900.0
2011-08-16 15:30:00,35.94,35.94,35.84,35.86,126600.0,26.0408,26.0408,25.9683,25.9828,126600.0
2011-08-16 15:35:00,35.87,35.89,35.8,35.82,79900.0,25.9901,26.0045,25.9393,25.9538,79900.0
2011-08-16 15:40:00,35.82,35.84,35.78,35.82,72700.0,25.9538,25.9683,25.9248,25.9538,72700.0
2011-08-16 15:45:00,35.83,35.84,35.69,35.75,204300.0,25.9611,25.9683,25.8596,25.9031,204300.0
2011-08-16 15:50:00,35.75,35.76,35.7,35.72,106000.0,25.9031,25.9104,25.8669,25.8814,106000.0
2011-08-16 15:55:00,35.72,35.72,35.66,35.7,254700.0,25.8814,25.8814,25.8379,25.8669,254700.0
2011-08-17 09:30:00,35.77,35.96,35.77,35.86,105700.0,25.9176,26.0553,25.9176,25.9828,105700.0
2011-08-17 09:35:00,35.85,35.96,35.81,35.88,58300.0,25.9756,26.0553,25.9466,25.9973,58300.0
2011-08-17 09:40:00,35.85,35.96,35.85,35.92,53900.0,25.9756,26.0553,25.9756,26.0263,53900.0
2011-08-17 09:45:00,35.95,36.04,35.91,35.96,62500.0,26.048,26.1132,26.019,26.0553,62500.0
2011-08-17 09:50:00,35.97,36.05,35.96,36.05,38500.0,26.0625,26.1205,26.0553,26.1205,38500.0
2011-08-17 09:55:00,36.05,36.08,36.02,36.04,43900.0,26.1205,26.1422,26.0987,26.1132,43900.0
2011-08-17 10:00:00,36.04,36.07,35.99,35.99,65000.0,26.1132,26.135,26.077,26.077,65000.0
2011-08-17 10:05:00,35.99,36.05,35.98,36.03,29800.0,26.077,26.1205,26.0698,26.106,29800.0
2011-08-17 10:10:00,36.03,36.1,36.02,36.09,53800.0,26.106,26.1567,26.0987,26.1495,53800.0
2011-08-17 10:15:00,36.09,36.11,36.05,36.09,46600.0,26.1495,26.164,26.1205,26.1495,46600.0
2011-08-17 10:20:00,36.1,36.13,36.06,36.07,43900.0,26.1567,26.1784,26.1277,26.135,43900.0
2011-08-17 10:25:00,36.07,36.11,36.02,36.09,57900.0,26.135,26.164,26.0987,26.1495,57900.0
2011-08-17 10:30:00,36.1,36.1,35.97,35.99,57000.0,26.1567,26.1567,26.0625,26.077,57000.0
2011-08-17 10:35:00,35.99,36.0,35.94,35.98,35500.0,26.077,26.0842,26.0408,26.0698,35500.0
2011-08-17 10:40:00,35.98,36.06,35.96,36.04,32500.0,26.0698,26.1277,26.0553,26.1132,32500.0
2011-08-17 10:45:00,36.03,36.03,35.96,36.01,35700.0,26.106,26.106,26.0553,26.0915,35700.0
2011-08-17 10:50:00,36.01,36.04,35.92,35.94,51900.0,26.0915,26.1132,26.0263,26.0408,51900.0
2011-08-17 10:55:00,35.95,35.95,35.84,35.84,135700.0,26.048,26.048,25.9683,25.9683,135700.0
2011-08-17 11:00:00,35.84,35.88,35.82,35.85,123100.0,25.9683,25.9973,25.9538,25.9756,123100.0
2011-08-17 11:05:00,35.86,35.91,35.84,35.87,65000.0,25.9828,26.019,25.9683,25.9901,65000.0
2011-08-17 11:10:00,35.87,35.92,35.86,35.89,40800.0,25.9901,26.0263,25.9828,26.0045,40800.0
2011-08-17 11:15:00,35.88,35.9,35.84,35.85,94200.0,25.9973,26.0118,25.9683,25.9756,94200.0
2011-08-17 11:20:00,35.86,35.9,35.85,35.88,43000.0,25.9828,26.0118,25.9756,25.9973,43000.0
2011-08-17 11:25:00,35.87,35.9,35.86,35.88,46900.0,25.9901,26.0118,25.9828,25.9973,46900.0
2011-08-17 11:30:00,35.89,35.91,35.81,35.81,89400.0,26.0045,26.019,25.9466,25.9466,89400.0
2011-08-17 11:35:00,35.81,35.88,35.78,35.8,151400.0,25.9466,25.9973,25.9248,25.9393,151400.0
2011-08-17 11:40:00,35.8,35.81,35.7,35.7,165900.0,25.9393,25.9466,25.8669,25.8669,165900.0
2011-08-17 11:45:00,35.71,35.73,35.68,35.7,110600.0,25.8741,25.8886,25.8524,25.8669,110600.0
2011-08-17 11:50:00,35.69,35.72,35.64,35.64,63500.0,25.8596,25.8814,25.8234,25.8234,63500.0
2011-08-17 11:55:00,35.64,35.65,35.59,35.65,64700.0,25.8234,25.8307,25.7872,25.8307,64700.0
2011-08-17 12:00:00,35.65,35.7,35.62,35.65,63100.0,25.8307,25.8669,25.8089,25.8307,63100.0
2011-08-17 12:05:00,35.66,35.67,35.57,35.61,67500.0,25.8379,25.8451,25.7727,25.8017,67500.0
2011-08-17 12:10:00,35.59,35.61,35.53,35.59,53600.0,25.7872,25.8017,25.7437,25.7872,53600.0
2011-08-17 12:15:00,35.58,35.61,35.57,35.58,44400.0,25.7799,25.8017,25.7727,25.7799,44400.0
2011-08-17 12:20:00,35.58,35.6,35.54,35.59,38800.0,25.7799,25.7944,25.751,25.7872,38800.0
2011-08-17 12:25:00,35.58,35.59,35.56,35.57,38600.0,25.7799,25.7872,25.7654,25.7727,38600.0
2011-08-17 12:30:00,35.57,35.61,35.56,35.61,54200.0,25.7727,25.8017,25.7654,25.8017,54200.0
2011-08-17 12:35:00,35.62,35.64,35.59,35.6,32900.0,25.8089,25.8234,25.7872,25.7944,32900.0
2011-08-17 12:40:00,35.61,35.64,35.59,35.63,48800.0,25.8017,25.8234,25.7872,25.8162,48800.0
2011-08-17 12:45:00,35.63,35.63,35.58,35.6,76900.0,25.8162,25.8162,25.7799,25.7944,76900.0
2011-08-17 12:50:00,35.6,35.61,35.49,35.5,68100.0,25.7944,25.8017,25.7147,25.722,68100.0
2011-08-17 12:55:00,35.49,35.49,35.44,35.47,46900.0,25.7147,25.7147,25.6785,25.7002,46900.0
2011-08-17 13:00:00,35.46,35.48,35.4,35.45,94300.0,25.693,25.7075,25.6495,25.6857,94300.0
2011-08-17 13:05:00,35.45,35.47,35.38,35.46,74500.0,25.6857,25.7002,25.635,25.693,74500.0
2011-08-17 13:10:00,35.47,35.53,35.47,35.5,34200.0,25.7002,25.7437,25.7002,25.722,34200.0
2011-08-17 13:15:00,35.51,35.52,35.47,35.51,36900.0,25.7292,25.7365,25.7002,25.7292,36900.0
2011-08-17 13:20:00,35.51,35.54,35.42,35.49,96900.0,25.7292,25.751,25.664,25.7147,96900.0
2011-08-17 13:25:00,35.49,35.49,35.42,35.48,96200.0,25.7147,25.7147,25.664,25.7075,96200.0
2011-08-17 13:30:00,35.48,35.53,35.47,35.48,63900.0,25.7075,25.7437,25.7002,25.7075,63900.0
2011-08-17 13:35:00,35.47,35.53,35.47,35.5,51300.0,25.7002,25.7437,25.7002,25.722,51300.0
2011-08-17 13:40:00,35.5,35.51,35.41,35.49,148500.0,25.722,25.7292,25.6568,25.7147,148500.0
2011-08-17 13:45:00,35.48,35.54,35.48,35.54,70900.0,25.7075,25.751,25.7075,25.751,70900.0
2011-08-17 13:50:00,35.54,35.57,35.53,35.56,61900.0,25.751,25.7727,25.7437,25.7654,61900.0
2011-08-17 13:55:00,35.57,35.58,35.53,35.53,62400.0,25.7727,25.7799,25.7437,25.7437,62400.0
2011-08-17 14:00:00,35.54,35.6,35.54,35.57,30200.0,25.751,25.7944,25.751,25.7727,30200.0
2011-08-17 14:05:00,35.56,35.6,35.56,35.6,26400.0,25.7654,25.7944,25.7654,25.7944,26400.0
2011-08-17 14:10:00,35.59,35.63,35.59,35.6,54200.0,25.7872,25.8162,25.7872,25.7944,54200.0
2011-08-17 14:15:00,35.6,35.64,35.58,35.64,34300.0,25.7944,25.8234,25.7799,25.8234,34300.0
2011-08-17 14:20:00,35.63,35.66,35.6,35.61,57000.0,25.8162,25.8379,25.7944,25.8017,57000.0
2011-08-17 14:25:00,35.6,35.61,35.56,35.61,35400.0,25.7944,25.8017,25.7654,25.8017,35400.0
2011-08-17 14:30:00,35.61,35.65,35.6,35.6,58100.0,25.8017,25.8307,25.7944,25.7944,58100.0
2011-08-17 14:35:00,35.6,35.6,35.52,35.52,55900.0,25.7944,25.7944,25.7365,25.7365,55900.0
2011-08-17 14:40:00,35.52,35.6,35.51,35.58,39100.0,25.7365,25.7944,25.7292,25.7799,39100.0
2011-08-17 14:45:00,35.58,35.59,35.53,35.58,55600.0,25.7799,25.7872,25.7437,25.7799,55600.0
2011-08-17 14:50:00,35.58,35.62,35.56,35.59,55900.0,25.7799,25.8089,25.7654,25.7872,55900.0
2011-08-17 14:55:00,35.6,35.64,35.59,35.63,28200.0,25.7944,25.8234,25.7872,25.8162,28200.0
2011-08-17 15:00:00,35.63,35.64,35.59,35.6,46500.0,25.8162,25.8234,25.7872,25.7944,46500.0
2011-08-17 15:05:00,35.6,35.64,35.58,35.64,56100.0,25.7944,25.8234,25.7799,25.8234,56100.0
2011-08-17 15:10:00,35.64,35.67,35.61,35.63,47600.0,25.8234,25.8451,25.8017,25.8162,47600.0
2011-08-17 15:15:00,35.62,35.67,35.59,35.67,43300.0,25.8089,25.8451,25.7872,25.8451,43300.0
2011-08-17 15:20:00,35.67,35.74,35.64,35.69,69100.0,25.8451,25.8959,25.8234,25.8596,69100.0
2011-08-17 15:25:00,35.7,35.71,35.66,35.68,61400.0,25.8669,25.8741,25.8379,25.8524,61400.0
2011-08-17 15:30:00,35.68,35.72,35.67,35.67,62600.0,25.8524,25.8814,25.8451,25.8451,62600.0
2011-08-17 15:35:00,35.67,35.69,35.65,35.67,69900.0,25.8451,25.8596,25.8307,25.8451,69900.0
2011-08-17 15:40:00,35.66,35.71,35.65,35.71,98400.0,25.8379,25.8741,25.8307,25.8741,98400.0
2011-08-17 15:45:00,35.7,35.74,35.66,35.71,172100.0,25.8669,25.8959,25.8379,25.8741,172100.0
2011-08-17 15:50:00,35.71,35.72,35.65,35.67,129100.0,25.8741,25.8814,25.8307,25.8451,129100.0
2011-08-17 15:55:00,35.67,35.75,35.67,35.71,566600.0,25.8451,25.9031,25.8451,25.8741,566600.0
2011-08-18 09:30:00,35.13,35.34,35.12,35.3,177500.0,25.4539,25.606,25.4466,25.5771,177500.0
2011-08-18 09:35:00,35.29,35.31,35.16,35.3,97800.0,25.5698,25.5843,25.4756,25.5771,97800.0
2011-08-18 09:40:00,35.27,35.35,35.12,35.2,90100.0,25.5553,25.6133,25.4466,25.5046,90100.0
2011-08-18 09:45:00,35.18,35.23,35.09,35.12,179700.0,25.4901,25.5263,25.4249,25.4466,179700.0
2011-08-18 09:50:00,35.13,35.18,35.12,35.14,75500.0,25.4539,25.4901,25.4466,25.4611,75500.0
2011-08-18 09:55:00,35.13,35.16,35.05,35.15,100600.0,25.4539,25.4756,25.3959,25.4684,100600.0
2011-08-18 10:00:00,35.14,35.14,34.72,34.95,368700.0,25.4611,25.4611,25.1568,25.3235,368700.0
2011-08-18 10:05:00,34.95,34.97,34.76,34.97,423100.0,25.3235,25.338,25.1858,25.338,423100.0
2011-08-18 10:10:00,34.96,34.98,34.82,34.88,179900.0,25.3307,25.3452,25.2293,25.2727,179900.0
2011-08-18 10:15:00,34.87,35.03,34.86,34.97,110100.0,25.2655,25.3814,25.2582,25.338,110100.0
2011-08-18 10:20:00,34.98,35.02,34.85,35.0,96000.0,25.3452,25.3742,25.251,25.3597,96000.0
2011-08-18 10:25:00,35.0,35.07,34.96,34.97,65800.0,25.3597,25.4104,25.3307,25.338,65800.0
2011-08-18 10:30:00,34.97,35.0,34.83,34.85,110100.0,25.338,25.3597,25.2365,25.251,110100.0
2011-08-18 10:35:00,34.86,34.93,34.8,34.87,85900.0,25.2582,25.309,25.2148,25.2655,85900.0
2011-08-18 10:40:00,34.88,34.98,34.8,34.94,190500.0,25.2727,25.3452,25.2148,25.3162,190500.0
2011-08-18 10:45:00,34.94,34.99,34.86,34.99,62900.0,25.3162,25.3524,25.2582,25.3524,62900.0
2011-08-18 10:50:00,35.0,35.06,34.98,35.03,51100.0,25.3597,25.4032,25.3452,25.3814,51100.0
2011-08-18 10:55:00,35.03,35.09,34.98,35.04,82900.0,25.3814,25.4249,25.3452,25.3887,82900.0
2011-08-18 11:00:00,35.04,35.08,34.93,34.95,65300.0,25.3887,25.4177,25.309,25.3235,65300.0
2011-08-18 11:05:00,34.95,34.96,34.84,34.88,56700.0,25.3235,25.3307,25.2438,25.2727,56700.0
2011-08-18 11:10:00,34.86,34.94,34.85,34.9,92200.0,25.2582,25.3162,25.251,25.2872,92200.0
2011-08-18 11:15:00,34.88,34.92,34.85,34.88,100800.0,25.2727,25.3017,25.251,25.2727,100800.0
2011-08-18 11:20:00,34.88,34.92,34.81,34.89,98300.0,25.2727,25.3017,25.222,25.28,98300.0
2011-08-18 11:25:00,34.89,34.96,34.89,34.9,60300.0,25.28,25.3307,25.28,25.2872,60300.0
2011-08-18 11:30:00,34.89,35.08,34.88,34.97,71500.0,25.28,25.4177,25.2727,25.338,71500.0
2011-08-18 11:35:00,34.98,35.09,34.97,35.04,43900.0,25.3452,25.4249,25.338,25.3887,43900.0
2011-08-18 11:40:00,35.04,35.07,35.01,35.05,53100.0,25.3887,25.4104,25.3669,25.3959,53100.0
2011-08-18 11:45:00,35.04,35.14,35.04,35.12,73300.0,25.3887,25.4611,25.3887,25.4466,73300.0
2011-08-18 11:50:00,35.13,35.14,35.07,35.11,118200.0,25.4539,25.4611,25.4104,25.4394,118200.0
2011-08-18 11:55:00,35.12,35.13,35.08,35.1,43100.0,25.4466,25.4539,25.4177,25.4321,43100.0
2011-08-18 12:00:00,35.1,35.14,34.95,34.96,54700.0,25.4321,25.4611,25.3235,25.3307,54700.0
2011-08-18 12:05:00,34.97,35.0,34.93,34.94,49600.0,25.338,25.3597,25.309,25.3162,49600.0
2011-08-18 12:10:00,34.94,35.02,34.91,34.97,99100.0,25.3162,25.3742,25.2945,25.338,99100.0
2011-08-18 12:15:00,34.97,35.07,34.97,35.05,44000.0,25.338,25.4104,25.338,25.3959,44000.0
2011-08-18 12:20:00,35.04,35.07,35.0,35.01,56800.0,25.3887,25.4104,25.3597,25.3669,56800.0
2011-08-18 12:25:00,35.01,35.03,34.98,35.01,64500.0,25.3669,25.3814,25.3452,25.3669,64500.0
2011-08-18 12:30:00,35.0,35.08,34.98,35.02,68400.0,25.3597,25.4177,25.3452,25.3742,68400.0
2011-08-18 12:35:00,35.03,35.05,34.98,35.04,68800.0,25.3814,25.3959,25.3452,25.3887,68800.0
2011-08-18 12:40:00,35.03,35.07,35.02,35.04,81200.0,25.3814,25.4104,25.3742,25.3887,81200.0
2011-08-18 12:45:00,35.03,35.05,35.01,35.02,58800.0,25.3814,25.3959,25.3669,25.3742,58800.0
2011-08-18 12:50:00,35.02,35.02,34.98,34.99,39800.0,25.3742,25.3742,25.3452,25.3524,39800.0
2011-08-18 12:55:00,34.98,35.0,34.95,34.96,45800.0,25.3452,25.3597,25.3235,25.3307,45800.0
2011-08-18 13:00:00,34.97,34.99,34.95,34.98,49700.0,25.338,25.3524,25.3235,25.3452,49700.0
2011-08-18 13:05:00,34.98,34.98,34.86,34.86,96400.0,25.3452,25.3452,25.2582,25.2582,96400.0
2011-08-18 13:10:00,34.86,34.89,34.84,34.84,58800.0,25.2582,25.28,25.2438,25.2438,58800.0
2011-08-18 13:15:00,34.83,34.86,34.81,34.86,53100.0,25.2365,25.2582,25.222,25.2582,53100.0
2011-08-18 13:20:00,34.86,34.89,34.83,34.86,56200.0,25.2582,25.28,25.2365,25.2582,56200.0
2011-08-18 13:25:00,34.86,34.91,34.86,34.88,34300.0,25.2582,25.2945,25.2582,25.2727,34300.0
2011-08-18 13:30:00,34.88,34.94,34.79,34.79,102900.0,25.2727,25.3162,25.2075,25.2075,102900.0
2011-08-18 13:35:00,34.78,34.84,34.72,34.76,136600.0,25.2003,25.2438,25.1568,25.1858,136600.0
2011-08-18 13:40:00,34.76,34.87,34.76,34.83,56100.0,25.1858,25.2655,25.1858,25.2365,56100.0
2011-08-18 13:45:00,34.83,34.93,34.82,34.93,55100.0,25.2365,25.309,25.2293,25.309,55100.0
2011-08-18 13:50:00,34.92,34.97,34.9,34.9,77500.0,25.3017,25.338,25.2872,25.2872,77500.0
2011-08-18 13:55:00,34.89,34.9,34.79,34.84,105400.0,25.28,25.2872,25.2075,25.2438,105400.0
2011-08-18 14:00:00,34.85,35.03,34.84,34.99,157700.0,25.251,25.3814,25.2438,25.3524,157700.0
2011-08-18 14:05:00,35.0,35.0,34.95,34.96,80300.0,25.3597,25.3597,25.3235,25.3307,80300.0
2011-08-18 14:10:00,34.96,35.0,34.9,34.92,70100.0,25.3307,25.3597,25.2872,25.3017,70100.0
2011-08-18 14:15:00,34.93,35.04,34.91,35.01,70000.0,25.309,25.3887,25.2945,25.3669,70000.0
2011-08-18 14:20:00,35.01,35.1,35.01,35.1,85300.0,25.3669,25.4321,25.3669,25.4321,85300.0
2011-08-18 14:25:00,35.1,35.1,35.02,35.03,45700.0,25.4321,25.4321,25.3742,25.3814,45700.0
2011-08-18 14:30:00,35.04,35.05,34.96,34.97,96200.0,25.3887,25.3959,25.3307,25.338,96200.0
2011-08-18 14:35:00,34.96,35.06,34.96,35.0,82200.0,25.3307,25.4032,25.3307,25.3597,82200.0
2011-08-18 14:40:00,34.99,35.0,34.92,34.93,50600.0,25.3524,25.3597,25.3017,25.309,50600.0
2011-08-18 14:45:00,34.93,34.96,34.9,34.93,78600.0,25.309,25.3307,25.2872,25.309,78600.0
2011-08-18 14:50:00,34.94,34.94,34.84,34.86,73200.0,25.3162,25.3162,25.2438,25.2582,73200.0
2011-08-18 14:55:00,34.86,34.93,34.77,34.78,89400.0,25.2582,25.309,25.193,25.2003,89400.0
2011-08-18 15:00:00,34.78,34.82,34.69,34.72,273400.0,25.2003,25.2293,25.1351,25.1568,273400.0
2011-08-18 15:05:00,34.72,34.85,34.71,34.8,86700.0,25.1568,25.251,25.1496,25.2148,86700.0
2011-08-18 15:10:00,34.8,34.9,34.8,34.83,94100.0,25.2148,25.2872,25.2148,25.2365,94100.0
2011-08-18 15:15:00,34.83,34.84,34.7,34.76,134800.0,25.2365,25.2438,25.1423,25.1858,134800.0
2011-08-18 15:20:00,34.76,34.82,34.74,34.76,90100.0,25.1858,25.2293,25.1713,25.1858,90100.0
2011-08-18 15:25:00,34.77,34.94,34.75,34.94,115800.0,25.193,25.3162,25.1785,25.3162,115800.0
2011-08-18 15:30:00,34.93,34.98,34.91,34.95,103100.0,25.309,25.3452,25.2945,25.3235,103100.0
2011-08-18 15:35:00,34.95,34.98,34.84,34.9,270800.0,25.3235,25.3452,25.2438,25.2872,270800.0
2011-08-18 15:40:00,34.89,34.92,34.79,34.8,217500.0,25.28,25.3017,25.2075,25.2148,217500.0
2011-08-18 15:45:00,34.8,34.85,34.77,34.81,335800.0,25.2148,25.251,25.193,25.222,335800.0
2011-08-18 15:50:00,34.81,35.08,34.81,35.08,371600.0,25.222,25.4177,25.222,25.4177,371600.0
2011-08-18 15:55:00,35.07,35.07,34.99,35.01,676200.0,25.4104,25.4104,25.3524,25.3669,676200.0
2011-08-19 09:30:00,34.66,34.89,34.66,34.79,822600.0,25.1133,25.28,25.1133,25.2075,822600.0
2011-08-19 09:35:00,34.84,35.04,34.82,35.0,95300.0,25.2438,25.3887,25.2293,25.3597,95300.0
2011-08-19 09:40:00,35.0,35.03,34.89,34.97,82700.0,25.3597,25.3814,25.28,25.338,82700.0
2011-08-19 09:45:00,34.95,34.96,34.82,34.83,82900.0,25.3235,25.3307,25.2293,25.2365,82900.0
2011-08-19 09:50:00,34.82,34.93,34.79,34.92,84300.0,25.2293,25.309,25.2075,25.3017,84300.0
2011-08-19 09:55:00,34.91,35.05,34.87,35.03,60300.0,25.2945,25.3959,25.2655,25.3814,60300.0
2011-08-19 10:00:00,35.03,35.15,34.99,35.07,111900.0,25.3814,25.4684,25.3524,25.4104,111900.0
2011-08-19 10:05:00,35.07,35.09,34.94,35.06,78300.0,25.4104,25.4249,25.3162,25.4032,78300.0
2011-08-19 10:10:00,35.07,35.09,34.99,34.99,81300.0,25.4104,25.4249,25.3524,25.3524,81300.0
2011-08-19 10:15:00,35.0,35.22,34.98,35.17,121700.0,25.3597,25.5191,25.3452,25.4829,121700.0
2011-08-19 10:20:00,35.17,35.23,35.15,35.16,86500.0,25.4829,25.5263,25.4684,25.4756,86500.0
2011-08-19 10:25:00,35.16,35.39,35.16,35.34,127800.0,25.4756,25.6423,25.4756,25.606,127800.0
2011-08-19 10:30:00,35.34,35.37,35.24,35.34,217700.0,25.606,25.6278,25.5336,25.606,217700.0
2011-08-19 10:35:00,35.34,35.35,35.21,35.22,74100.0,25.606,25.6133,25.5118,25.5191,74100.0
2011-08-19 10:40:00,35.23,35.33,35.22,35.27,87600.0,25.5263,25.5988,25.5191,25.5553,87600.0
2011-08-19 10:45:00,35.27,35.33,35.2,35.32,67100.0,25.5553,25.5988,25.5046,25.5915,67100.0
2011-08-19 10:50:00,35.32,35.36,35.26,35.33,81000.0,25.5915,25.6205,25.5481,25.5988,81000.0
2011-08-19 10:55:00,35.33,35.37,35.28,35.28,84100.0,25.5988,25.6278,25.5626,25.5626,84100.0
2011-08-19 11:00:00,35.27,35.32,35.23,35.23,49400.0,25.5553,25.5915,25.5263,25.5263,49400.0
2011-08-19 11:05:00,35.23,35.25,35.12,35.15,72600.0,25.5263,25.5408,25.4466,25.4684,72600.0
2011-08-19 11:10:00,35.16,35.18,35.05,35.05,65800.0,25.4756,25.4901,25.3959,25.3959,65800.0
2011-08-19 11:15:00,35.06,35.12,35.01,35.09,96000.0,25.4032,25.4466,25.3669,25.4249,96000.0
2011-08-19 11:20:00,35.08,35.18,35.05,35.17,79600.0,25.4177,25.4901,25.3959,25.4829,79600.0
2011-08-19 11:25:00,35.17,35.2,35.12,35.13,71800.0,25.4829,25.5046,25.4466,25.4539,71800.0
2011-08-19 11:30:00,35.13,35.18,35.09,35.09,57400.0,25.4539,25.4901,25.4249,25.4249,57400.0
2011-08-19 11:35:00,35.1,35.11,35.01,35.1,70400.0,25.4321,25.4394,25.3669,25.4321,70400.0
2011-08-19 11:40:00,35.09,35.23,35.09,35.2,67300.0,25.4249,25.5263,25.4249,25.5046,67300.0
2011-08-19 11:45:00,35.21,35.21,35.12,35.15,46000.0,25.5118,25.5118,25.4466,25.4684,46000.0
2011-08-19 11:50:00,35.15,35.24,35.14,35.22,28000.0,25.4684,25.5336,25.4611,25.5191,28000.0
2011-08-19 11:55:00,35.22,35.27,35.16,35.27,56700.0,25.5191,25.5553,25.4756,25.5553,56700.0
2011-08-19 12:00:00,35.27,35.27,35.2,35.2,30500.0,25.5553,25.5553,25.5046,25.5046,30500.0
2011-08-19 12:05:00,35.2,35.26,35.17,35.18,35200.0,25.5046,25.5481,25.4829,25.4901,35200.0
2011-08-19 12:10:00,35.18,35.21,35.12,35.21,47400.0,25.4901,25.5118,25.4466,25.5118,47400.0
2011-08-19 12:15:00,35.2,35.2,35.15,35.16,30900.0,25.5046,25.5046,25.4684,25.4756,30900.0
2011-08-19 12:20:00,35.16,35.18,35.08,35.1,37000.0,25.4756,25.4901,25.4177,25.4321,37000.0
2011-08-19 12:25:00,35.1,35.21,35.09,35.21,23100.0,25.4321,25.5118,25.4249,25.5118,23100.0
2011-08-19 12:30:00,35.21,35.24,35.2,35.23,31100.0,25.5118,25.5336,25.5046,25.5263,31100.0
2011-08-19 12:35:00,35.23,35.29,35.2,35.2,42500.0,25.5263,25.5698,25.5046,25.5046,42500.0
2011-08-19 12:40:00,35.19,35.28,35.19,35.25,46500.0,25.4974,25.5626,25.4974,25.5408,46500.0
2011-08-19 12:45:00,35.25,35.28,35.23,35.28,70500.0,25.5408,25.5626,25.5263,25.5626,70500.0
2011-08-19 12:50:00,35.28,35.3,35.24,35.3,43700.0,25.5626,25.5771,25.5336,25.5771,43700.0
2011-08-19 12:55:00,35.3,35.31,35.19,35.24,56800.0,25.5771,25.5843,25.4974,25.5336,56800.0
2011-08-19 13:00:00,35.24,35.24,35.16,35.17,61200.0,25.5336,25.5336,25.4756,25.4829,61200.0
2011-08-19 13:05:00,35.17,35.25,35.16,35.24,27400.0,25.4829,25.5408,25.4756,25.5336,27400.0
2011-08-19 13:10:00,35.25,35.29,35.22,35.27,30300.0,25.5408,25.5698,25.5191,25.5553,30300.0
2011-08-19 13:15:00,35.27,35.29,35.23,35.29,24600.0,25.5553,25.5698,25.5263,25.5698,24600.0
2011-08-19 13:20:00,35.28,35.29,35.25,35.25,22700.0,25.5626,25.5698,25.5408,25.5408,22700.0
2011-08-19 13:25:00,35.24,35.28,35.22,35.27,25100.0,25.5336,25.5626,25.5191,25.5553,25100.0
2011-08-19 13:30:00,35.26,35.28,35.14,35.15,78100.0,25.5481,25.5626,25.4611,25.4684,78100.0
2011-08-19 13:35:00,35.15,35.21,35.15,35.19,41700.0,25.4684,25.5118,25.4684,25.4974,41700.0
2011-08-19 13:40:00,35.19,35.2,35.08,35.09,29900.0,25.4974,25.5046,25.4177,25.4249,29900.0
2011-08-19 13:45:00,35.09,35.19,35.09,35.17,42400.0,25.4249,25.4974,25.4249,25.4829,42400.0
2011-08-19 13:50:00,35.17,35.17,35.13,35.14,22500.0,25.4829,25.4829,25.4539,25.4611,22500.0
2011-08-19 13:55:00,35.15,35.22,35.14,35.18,22200.0,25.4684,25.5191,25.4611,25.4901,22200.0
2011-08-19 14:00:00,35.17,35.23,35.15,35.15,52400.0,25.4829,25.5263,25.4684,25.4684,52400.0
2011-08-19 14:05:00,35.14,35.17,35.04,35.13,73200.0,25.4611,25.4829,25.3887,25.4539,73200.0
2011-08-19 14:10:00,35.12,35.15,35.08,35.15,44600.0,25.4466,25.4684,25.4177,25.4684,44600.0
2011-08-19 14:15:00,35.15,35.16,35.03,35.05,61500.0,25.4684,25.4756,25.3814,25.3959,61500.0
2011-08-19 14:20:00,35.05,35.06,34.98,35.03,76700.0,25.3959,25.4032,25.3452,25.3814,76700.0
2011-08-19 14:25:00,35.04,35.12,35.04,35.1,46800.0,25.3887,25.4466,25.3887,25.4321,46800.0
2011-08-19 14:30:00,35.11,35.13,35.03,35.03,39900.0,25.4394,25.4539,25.3814,25.3814,39900.0
2011-08-19 14:35:00,35.04,35.17,35.02,35.17,91500.0,25.3887,25.4829,25.3742,25.4829,91500.0
2011-08-19 14:40:00,35.16,35.22,35.11,35.2,59600.0,25.4756,25.5191,25.4394,25.5046,59600.0
2011-08-19 14:45:00,35.19,35.19,35.09,35.1,133800.0,25.4974,25.4974,25.4249,25.4321,133800.0
2011-08-19 14:50:00,35.11,35.13,35.0,35.07,126800.0,25.4394,25.4539,25.3597,25.4104,126800.0
2011-08-19 14:55:00,35.07,35.13,35.06,35.08,58300.0,25.4104,25.4539,25.4032,25.4177,58300.0
2011-08-19 15:00:00,35.08,35.08,35.01,35.05,92000.0,25.4177,25.4177,25.3669,25.3959,92000.0
2011-08-19 15:05:00,35.06,35.09,34.96,35.01,114900.0,25.4032,25.4249,25.3307,25.3669,114900.0
2011-08-19 15:10:00,35.01,35.05,34.96,34.98,58800.0,25.3669,25.3959,25.3307,25.3452,58800.0
2011-08-19 15:15:00,34.98,34.98,34.87,34.93,108300.0,25.3452,25.3452,25.2655,25.309,108300.0
2011-08-19 15:20:00,34.93,35.07,34.93,35.02,105700.0,25.309,25.4104,25.309,25.3742,105700.0
2011-08-19 15:25:00,35.02,35.12,35.01,35.08,131100.0,25.3742,25.4466,25.3669,25.4177,131100.0
2011-08-19 15:30:00,35.09,35.1,35.0,35.01,107900.0,25.4249,25.4321,25.3597,25.3669,107900.0
2011-08-19 15:35:00,35.01,35.09,34.97,35.08,84800.0,25.3669,25.4249,25.338,25.4177,84800.0
2011-08-19 15:40:00,35.07,35.09,35.02,35.05,215400.0,25.4104,25.4249,25.3742,25.3959,215400.0
2011-08-19 15:45:00,35.06,35.12,35.02,35.11,279700.0,25.4032,25.4466,25.3742,25.4394,279700.0
2011-08-19 15:50:00,35.11,35.18,35.07,35.08,190200.0,25.4394,25.4901,25.4104,25.4177,190200.0
2011-08-19 15:55:00,35.08,35.08,34.94,35.0,346100.0,25.4177,25.4177,25.3162,25.3597,346100.0
2011-08-22 09:30:00,35.52,35.86,35.48,35.5,301400.0,25.7365,25.9828,25.7075,25.722,301400.0
2011-08-22 09:35:00,35.49,35.55,35.45,35.52,98900.0,25.7147,25.7582,25.6857,25.7365,98900.0
2011-08-22 09:40:00,35.52,35.54,35.38,35.42,122300.0,25.7365,25.751,25.635,25.664,122300.0
2011-08-22 09:45:00,35.41,35.49,35.31,35.48,86500.0,25.6568,25.7147,25.5843,25.7075,86500.0
2011-08-22 09:50:00,35.48,35.51,35.43,35.44,97000.0,25.7075,25.7292,25.6712,25.6785,97000.0
2011-08-22 09:55:00,35.44,35.46,35.35,35.39,84900.0,25.6785,25.693,25.6133,25.6423,84900.0
2011-08-22 10:00:00,35.41,35.47,35.37,35.42,148300.0,25.6568,25.7002,25.6278,25.664,148300.0
2011-08-22 10:05:00,35.42,35.43,35.33,35.36,103300.0,25.664,25.6712,25.5988,25.6205,103300.0
2011-08-22 10:10:00,35.36,35.37,35.3,35.33,175500.0,25.6205,25.6278,25.5771,25.5988,175500.0
2011-08-22 10:15:00,35.34,35.44,35.32,35.44,158300.0,25.606,25.6785,25.5915,25.6785,158300.0
2011-08-22 10:20:00,35.43,35.46,35.4,35.44,76800.0,25.6712,25.693,25.6495,25.6785,76800.0
2011-08-22 10:25:00,35.43,35.5,35.41,35.44,58500.0,25.6712,25.722,25.6568,25.6785,58500.0
2011-08-22 10:30:00,35.43,35.48,35.42,35.44,39000.0,25.6712,25.7075,25.664,25.6785,39000.0
2011-08-22 10:35:00,35.44,35.44,35.36,35.41,67400.0,25.6785,25.6785,25.6205,25.6568,67400.0
2011-08-22 10:40:00,35.4,35.45,35.38,35.4,109500.0,25.6495,25.6857,25.635,25.6495,109500.0
2011-08-22 10:45:00,35.4,35.48,35.4,35.45,54700.0,25.6495,25.7075,25.6495,25.6857,54700.0
2011-08-22 10:50:00,35.45,35.48,35.3,35.32,77700.0,25.6857,25.7075,25.5771,25.5915,77700.0
2011-08-22 10:55:00,35.32,35.36,35.27,35.3,92600.0,25.5915,25.6205,25.5553,25.5771,92600.0
2011-08-22 11:00:00,35.3,35.4,35.28,35.38,160000.0,25.5771,25.6495,25.5626,25.635,160000.0
2011-08-22 11:05:00,35.38,35.42,35.35,35.42,73700.0,25.635,25.664,25.6133,25.664,73700.0
2011-08-22 11:10:00,35.43,35.43,35.35,35.4,76000.0,25.6712,25.6712,25.6133,25.6495,76000.0
2011-08-22 11:15:00,35.4,35.47,35.33,35.35,55700.0,25.6495,25.7002,25.5988,25.6133,55700.0
2011-08-22 11:20:00,35.35,35.38,35.31,35.36,52200.0,25.6133,25.635,25.5843,25.6205,52200.0
2011-08-22 11:25:00,35.37,35.44,35.35,35.44,118300.0,25.6278,25.6785,25.6133,25.6785,118300.0
2011-08-22 11:30:00,35.44,35.46,35.36,35.36,95300.0,25.6785,25.693,25.6205,25.6205,95300.0
2011-08-22 11:35:00,35.35,35.35,35.24,35.26,74300.0,25.6133,25.6133,25.5336,25.5481,74300.0
2011-08-22 11:40:00,35.26,35.29,35.2,35.22,100700.0,25.5481,25.5698,25.5046,25.5191,100700.0
2011-08-22 11:45:00,35.22,35.32,35.21,35.31,47600.0,25.5191,25.5915,25.5118,25.5843,47600.0
2011-08-22 11:50:00,35.31,35.32,35.24,35.28,46600.0,25.5843,25.5915,25.5336,25.5626,46600.0
2011-08-22 11:55:00,35.28,35.33,35.23,35.33,80100.0,25.5626,25.5988,25.5263,25.5988,80100.0
2011-08-22 12:00:00,35.32,35.39,35.32,35.37,76900.0,25.5915,25.6423,25.5915,25.6278,76900.0
2011-08-22 12:05:00,35.36,35.43,35.35,35.43,52400.0,25.6205,25.6712,25.6133,25.6712,52400.0
2011-08-22 12:10:00,35.43,35.43,35.4,35.41,30000.0,25.6712,25.6712,25.6495,25.6568,30000.0
2011-08-22 12:15:00,35.41,35.47,35.39,35.47,94000.0,25.6568,25.7002,25.6423,25.7002,94000.0
2011-08-22 12:20:00,35.47,35.51,35.46,35.48,129000.0,25.7002,25.7292,25.693,25.7075,129000.0
2011-08-22 12:25:00,35.49,35.54,35.42,35.44,68900.0,25.7147,25.751,25.664,25.6785,68900.0
2011-08-22 12:30:00,35.44,35.5,35.37,35.38,67500.0,25.6785,25.722,25.6278,25.635,67500.0
2011-08-22 12:35:00,35.38,35.39,35.35,35.39,93700.0,25.635,25.6423,25.6133,25.6423,93700.0
2011-08-22 12:40:00,35.39,35.45,35.36,35.44,44500.0,25.6423,25.6857,25.6205,25.6785,44500.0
2011-08-22 12:45:00,35.44,35.54,35.44,35.51,38600.0,25.6785,25.751,25.6785,25.7292,38600.0
2011-08-22 12:50:00,35.52,35.52,35.44,35.52,51000.0,25.7365,25.7365,25.6785,25.7365,51000.0
2011-08-22 12:55:00,35.52,35.57,35.51,35.55,49800.0,25.7365,25.7727,25.7292,25.7582,49800.0
2011-08-22 13:00:00,35.55,35.62,35.52,35.62,62000.0,25.7582,25.8089,25.7365,25.8089,62000.0
2011-08-22 13:05:00,35.63,35.63,35.58,35.61,62000.0,25.8162,25.8162,25.7799,25.8017,62000.0
2011-08-22 13:10:00,35.61,35.61,35.57,35.58,78100.0,25.8017,25.8017,25.7727,25.7799,78100.0
2011-08-22 13:15:00,35.57,35.63,35.55,35.58,55800.0,25.7727,25.8162,25.7582,25.7799,55800.0
2011-08-22 13:20:00,35.59,35.63,35.57,35.6,53400.0,25.7872,25.8162,25.7727,25.7944,53400.0
2011-08-22 13:25:00,35.59,35.59,35.51,35.52,41900.0,25.7872,25.7872,25.7292,25.7365,41900.0
2011-08-22 13:30:00,35.52,35.56,35.38,35.38,96000.0,25.7365,25.7654,25.635,25.635,96000.0
2011-08-22 13:35:00,35.38,35.39,35.34,35.38,63200.0,25.635,25.6423,25.606,25.635,63200.0
2011-08-22 13:40:00,35.39,35.43,35.37,35.41,51600.0,25.6423,25.6712,25.6278,25.6568,51600.0
2011-08-22 13:45:00,35.4,35.41,35.35,35.39,68000.0,25.6495,25.6568,25.6133,25.6423,68000.0
2011-08-22 13:50:00,35.4,35.41,35.36,35.38,72400.0,25.6495,25.6568,25.6205,25.635,72400.0
2011-08-22 13:55:00,35.38,35.49,35.37,35.48,71900.0,25.635,25.7147,25.6278,25.7075,71900.0
2011-08-22 14:00:00,35.48,35.5,35.43,35.44,104900.0,25.7075,25.722,25.6712,25.6785,104900.0
2011-08-22 14:05:00,35.43,35.53,35.43,35.48,82900.0,25.6712,25.7437,25.6712,25.7075,82900.0
2011-08-22 14:10:00,35.48,35.54,35.48,35.53,60500.0,25.7075,25.751,25.7075,25.7437,60500.0
2011-08-22 14:15:00,35.53,35.6,35.47,35.49,158900.0,25.7437,25.7944,25.7002,25.7147,158900.0
2011-08-22 14:20:00,35.5,35.57,35.48,35.5,105600.0,25.722,25.7727,25.7075,25.722,105600.0
2011-08-22 14:25:00,35.52,35.54,35.46,35.5,80900.0,25.7365,25.751,25.693,25.722,80900.0
2011-08-22 14:30:00,35.5,35.51,35.44,35.49,61700.0,25.722,25.7292,25.6785,25.7147,61700.0
2011-08-22 14:35:00,35.5,35.53,35.47,35.51,115300.0,25.722,25.7437,25.7002,25.7292,115300.0
2011-08-22 14:40:00,35.51,35.53,35.5,35.5,90600.0,25.7292,25.7437,25.722,25.722,90600.0
2011-08-22 14:45:00,35.5,35.5,35.45,35.45,113800.0,25.722,25.722,25.6857,25.6857,113800.0
2011-08-22 14:50:00,35.45,35.47,35.39,35.4,77400.0,25.6857,25.7002,25.6423,25.6495,77400.0
2011-08-22 14:55:00,35.4,35.43,35.36,35.36,70500.0,25.6495,25.6712,25.6205,25.6205,70500.0
2011-08-22 15:00:00,35.36,35.45,35.36,35.42,82800.0,25.6205,25.6857,25.6205,25.664,82800.0
2011-08-22 15:05:00,35.42,35.51,35.42,35.46,66900.0,25.664,25.7292,25.664,25.693,66900.0
2011-08-22 15:10:00,35.46,35.56,35.45,35.55,66400.0,25.693,25.7654,25.6857,25.7582,66400.0
2011-08-22 15:15:00,35.54,35.56,35.52,35.52,60500.0,25.751,25.7654,25.7365,25.7365,60500.0
2011-08-22 15:20:00,35.52,35.6,35.5,35.57,117900.0,25.7365,25.7944,25.722,25.7727,117900.0
2011-08-22 15:25:00,35.58,35.61,35.51,35.52,212700.0,25.7799,25.8017,25.7292,25.7365,212700.0
2011-08-22 15:30:00,35.52,35.54,35.48,35.49,105000.0,25.7365,25.751,25.7075,25.7147,105000.0
2011-08-22 15:35:00,35.49,35.53,35.48,35.52,102800.0,25.7147,25.7437,25.7075,25.7365,102800.0
2011-08-22 15:40:00,35.52,35.61,35.52,35.61,88400.0,25.7365,25.8017,25.7365,25.8017,88400.0
2011-08-22 15:45:00,35.62,35.63,35.46,35.48,225000.0,25.8089,25.8162,25.693,25.7075,225000.0
2011-08-22 15:50:00,35.48,35.49,35.34,35.38,269500.0,25.7075,25.7147,25.606,25.635,269500.0
2011-08-22 15:55:00,35.38,35.43,35.35,35.39,270600.0,25.635,25.6712,25.6133,25.6423,270600.0
2011-08-23 09:30:00,35.54,35.73,35.47,35.66,135100.0,25.751,25.8886,25.7002,25.8379,135100.0
2011-08-23 09:35:00,35.66,35.66,35.47,35.48,90600.0,25.8379,25.8379,25.7002,25.7075,90600.0
2011-08-23 09:40:00,35.47,35.53,35.41,35.44,175300.0,25.7002,25.7437,25.6568,25.6785,175300.0
2011-08-23 09:45:00,35.44,35.63,35.4,35.61,42500.0,25.6785,25.8162,25.6495,25.8017,42500.0
2011-08-23 09:50:00,35.61,35.61,35.53,35.56,76600.0,25.8017,25.8017,25.7437,25.7654,76600.0
2011-08-23 09:55:00,35.57,35.63,35.51,35.51,91300.0,25.7727,25.8162,25.7292,25.7292,91300.0
2011-08-23 10:00:00,35.51,35.66,35.49,35.59,216800.0,25.7292,25.8379,25.7147,25.7872,216800.0
2011-08-23 10:05:00,35.59,35.64,35.55,35.55,212900.0,25.7872,25.8234,25.7582,25.7582,212900.0
2011-08-23 10:10:00,35.57,35.59,35.49,35.5,161800.0,25.7727,25.7872,25.7147,25.722,161800.0
2011-08-23 10:15:00,35.5,35.52,35.44,35.45,111200.0,25.722,25.7365,25.6785,25.6857,111200.0
2011-08-23 10:20:00,35.46,35.49,35.41,35.45,90100.0,25.693,25.7147,25.6568,25.6857,90100.0
2011-08-23 10:25:00,35.45,35.53,35.44,35.47,98100.0,25.6857,25.7437,25.6785,25.7002,98100.0
2011-08-23 10:30:00,35.48,35.48,35.28,35.28,235200.0,25.7075,25.7075,25.5626,25.5626,235200.0
2011-08-23 10:35:00,35.28,35.44,35.28,35.42,88300.0,25.5626,25.6785,25.5626,25.664,88300.0
2011-08-23 10:40:00,35.42,35.49,35.41,35.43,111500.0,25.664,25.7147,25.6568,25.6712,111500.0
2011-08-23 10:45:00,35.44,35.51,35.44,35.46,70200.0,25.6785,25.7292,25.6785,25.693,70200.0
2011-08-23 10:50:00,35.46,35.48,35.34,35.37,125100.0,25.693,25.7075,25.606,25.6278,125100.0
2011-08-23 10:55:00,35.38,35.44,35.32,35.36,110200.0,25.635,25.6785,25.5915,25.6205,110200.0
2011-08-23 11:00:00,35.36,35.42,35.34,35.38,90900.0,25.6205,25.664,25.606,25.635,90900.0
2011-08-23 11:05:00,35.37,35.4,35.33,35.38,75700.0,25.6278,25.6495,25.5988,25.635,75700.0
2011-08-23 11:10:00,35.37,35.44,35.36,35.44,90800.0,25.6278,25.6785,25.6205,25.6785,90800.0
2011-08-23 11:15:00,35.45,35.55,35.45,35.5,73200.0,25.6857,25.7582,25.6857,25.722,73200.0
2011-08-23 11:20:00,35.5,35.54,35.46,35.5,62400.0,25.722,25.751,25.693,25.722,62400.0
2011-08-23 11:25:00,35.5,35.55,35.5,35.55,57200.0,25.722,25.7582,25.722,25.7582,57200.0
2011-08-23 11:30:00,35.55,35.6,35.53,35.58,88700.0,25.7582,25.7944,25.7437,25.7799,88700.0
2011-08-23 11:35:00,35.57,35.63,35.55,35.62,169700.0,25.7727,25.8162,25.7582,25.8089,169700.0
2011-08-23 11:40:00,35.62,35.65,35.61,35.64,68400.0,25.8089,25.8307,25.8017,25.8234,68400.0
2011-08-23 11:45:00,35.64,35.69,35.62,35.64,74200.0,25.8234,25.8596,25.8089,25.8234,74200.0
2011-08-23 11:50:00,35.64,35.67,35.62,35.66,86600.0,25.8234,25.8451,25.8089,25.8379,86600.0
2011-08-23 11:55:00,35.65,35.7,35.63,35.65,242200.0,25.8307,25.8669,25.8162,25.8307,242200.0
2011-08-23 12:00:00,35.65,35.67,35.59,35.61,68900.0,25.8307,25.8451,25.7872,25.8017,68900.0
2011-08-23 12:05:00,35.6,35.62,35.58,35.6,50100.0,25.7944,25.8089,25.7799,25.7944,50100.0
2011-08-23 12:10:00,35.6,35.61,35.54,35.56,56400.0,25.7944,25.8017,25.751,25.7654,56400.0
2011-08-23 12:15:00,35.56,35.58,35.55,35.57,48400.0,25.7654,25.7799,25.7582,25.7727,48400.0
2011-08-23 12:20:00,35.58,35.61,35.57,35.6,54700.0,25.7799,25.8017,25.7727,25.7944,54700.0
2011-08-23 12:25:00,35.59,35.61,35.57,35.57,63900.0,25.7872,25.8017,25.7727,25.7727,63900.0
2011-08-23 12:30:00,35.58,35.62,35.57,35.59,48600.0,25.7799,25.8089,25.7727,25.7872,48600.0
2011-08-23 12:35:00,35.59,35.62,35.58,35.59,53600.0,25.7872,25.8089,25.7799,25.7872,53600.0
2011-08-23 12:40:00,35.58,35.63,35.57,35.59,115000.0,25.7799,25.8162,25.7727,25.7872,115000.0
2011-08-23 12:45:00,35.6,35.61,35.54,35.55,65400.0,25.7944,25.8017,25.751,25.7582,65400.0
2011-08-23 12:50:00,35.56,35.63,35.56,35.61,122600.0,25.7654,25.8162,25.7654,25.8017,122600.0
2011-08-23 12:55:00,35.61,35.64,35.57,35.57,126700.0,25.8017,25.8234,25.7727,25.7727,126700.0
2011-08-23 13:00:00,35.58,35.63,35.57,35.62,107500.0,25.7799,25.8162,25.7727,25.8089,107500.0
2011-08-23 13:05:00,35.63,35.69,35.6,35.61,125000.0,25.8162,25.8596,25.7944,25.8017,125000.0
2011-08-23 13:10:00,35.61,35.62,35.57,35.61,60200.0,25.8017,25.8089,25.7727,25.8017,60200.0
2011-08-23 13:15:00,35.6,35.63,35.57,35.59,61100.0,25.7944,25.8162,25.7727,25.7872,61100.0
2011-08-23 13:20:00,35.59,35.64,35.58,35.58,44600.0,25.7872,25.8234,25.7799,25.7799,44600.0
2011-08-23 13:25:00,35.58,35.61,35.58,35.6,31900.0,25.7799,25.8017,25.7799,25.7944,31900.0
2011-08-23 13:30:00,35.6,35.65,35.59,35.6,40500.0,25.7944,25.8307,25.7872,25.7944,40500.0
2011-08-23 13:35:00,35.6,35.69,35.6,35.68,68000.0,25.7944,25.8596,25.7944,25.8524,68000.0
2011-08-23 13:40:00,35.67,35.71,35.67,35.69,75300.0,25.8451,25.8741,25.8451,25.8596,75300.0
2011-08-23 13:45:00,35.69,35.75,35.69,35.73,46700.0,25.8596,25.9031,25.8596,25.8886,46700.0
2011-08-23 13:50:00,35.73,35.75,35.58,35.66,215100.0,25.8886,25.9031,25.7799,25.8379,215100.0
2011-08-23 13:55:00,35.65,35.66,35.58,35.64,157400.0,25.8307,25.8379,25.7799,25.8234,157400.0
2011-08-23 14:00:00,35.64,35.68,35.59,35.68,107100.0,25.8234,25.8524,25.7872,25.8524,107100.0
2011-08-23 14:05:00,35.68,35.7,35.61,35.61,114900.0,25.8524,25.8669,25.8017,25.8017,114900.0
2011-08-23 14:10:00,35.61,35.64,35.52,35.54,123300.0,25.8017,25.8234,25.7365,25.751,123300.0
2011-08-23 14:15:00,35.54,35.67,35.54,35.67,83400.0,25.751,25.8451,25.751,25.8451,83400.0
2011-08-23 14:20:00,35.66,35.67,35.57,35.62,79400.0,25.8379,25.8451,25.7727,25.8089,79400.0
2011-08-23 14:25:00,35.63,35.74,35.63,35.73,55700.0,25.8162,25.8959,25.8162,25.8886,55700.0
2011-08-23 14:30:00,35.73,35.77,35.7,35.7,200900.0,25.8886,25.9176,25.8669,25.8669,200900.0
2011-08-23 14:35:00,35.7,35.77,35.66,35.71,162800.0,25.8669,25.9176,25.8379,25.8741,162800.0
2011-08-23 14:40:00,35.71,35.74,35.68,35.73,66300.0,25.8741,25.8959,25.8524,25.8886,66300.0
2011-08-23 14:45:00,35.74,35.77,35.73,35.77,71700.0,25.8959,25.9176,25.8886,25.9176,71700.0
2011-08-23 14:50:00,35.77,35.8,35.76,35.79,48900.0,25.9176,25.9393,25.9104,25.9321,48900.0
2011-08-23 14:55:00,35.77,35.79,35.68,35.71,110400.0,25.9176,25.9321,25.8524,25.8741,110400.0
2011-08-23 15:00:00,35.7,35.85,35.7,35.8,132600.0,25.8669,25.9756,25.8669,25.9393,132600.0
2011-08-23 15:05:00,35.8,35.89,35.76,35.89,78800.0,25.9393,26.0045,25.9104,26.0045,78800.0
2011-08-23 15:10:00,35.9,35.95,35.87,35.94,78100.0,26.0118,26.048,25.9901,26.0408,78100.0
2011-08-23 15:15:00,35.93,35.93,35.83,35.84,99800.0,26.0335,26.0335,25.9611,25.9683,99800.0
2011-08-23 15:20:00,35.83,35.91,35.83,35.87,78000.0,25.9611,26.019,25.9611,25.9901,78000.0
2011-08-23 15:25:00,35.86,35.91,35.79,35.8,69100.0,25.9828,26.019,25.9321,25.9393,69100.0
2011-08-23 15:30:00,35.79,35.82,35.7,35.72,130800.0,25.9321,25.9538,25.8669,25.8814,130800.0
2011-08-23 15:35:00,35.72,35.81,35.71,35.81,78200.0,25.8814,25.9466,25.8741,25.9466,78200.0
2011-08-23 15:40:00,35.81,35.86,35.79,35.83,103400.0,25.9466,25.9828,25.9321,25.9611,103400.0
2011-08-23 15:45:00,35.84,35.87,35.8,35.81,166900.0,25.9683,25.9901,25.9393,25.9466,166900.0
2011-08-23 15:50:00,35.82,35.83,35.75,35.79,174300.0,25.9538,25.9611,25.9031,25.9321,174300.0
2011-08-23 15:55:00,35.8,35.92,35.8,35.92,374600.0,25.9393,26.0263,25.9393,26.0263,374600.0
2011-08-24 09:30:00,35.91,35.92,35.77,35.9,83900.0,26.019,26.0263,25.9176,26.0118,83900.0
2011-08-24 09:35:00,35.9,35.92,35.85,35.88,60600.0,26.0118,26.0263,25.9756,25.9973,60600.0
2011-08-24 09:40:00,35.88,35.95,35.86,35.92,35600.0,25.9973,26.048,25.9828,26.0263,35600.0
2011-08-24 09:45:00,35.92,36.06,35.9,36.01,159500.0,26.0263,26.1277,26.0118,26.0915,159500.0
2011-08-24 09:50:00,36.02,36.08,35.97,36.07,79600.0,26.0987,26.1422,26.0625,26.135,79600.0
2011-08-24 09:55:00,36.08,36.24,36.08,36.22,72800.0,26.1422,26.2581,26.1422,26.2437,72800.0
2011-08-24 10:00:00,36.21,36.28,36.12,36.23,67900.0,26.2364,26.2871,26.1712,26.2509,67900.0
2011-08-24 10:05:00,36.23,36.32,36.21,36.26,80700.0,26.2509,26.3161,26.2364,26.2726,80700.0
2011-08-24 10:10:00,36.26,36.34,36.25,36.25,87600.0,26.2726,26.3306,26.2654,26.2654,87600.0
2011-08-24 10:15:00,36.25,36.28,36.18,36.23,68400.0,26.2654,26.2871,26.2147,26.2509,68400.0
2011-08-24 10:20:00,36.24,36.25,36.16,36.24,40200.0,26.2581,26.2654,26.2002,26.2581,40200.0
2011-08-24 10:25:00,36.24,36.26,36.2,36.2,54600.0,26.2581,26.2726,26.2292,26.2292,54600.0
2011-08-24 10:30:00,36.2,36.26,36.1,36.15,85300.0,26.2292,26.2726,26.1567,26.1929,85300.0
2011-08-24 10:35:00,36.14,36.26,36.14,36.21,35300.0,26.1857,26.2726,26.1857,26.2364,35300.0
2011-08-24 10:40:00,36.2,36.25,36.16,36.22,44400.0,26.2292,26.2654,26.2002,26.2437,44400.0
2011-08-24 10:45:00,36.22,36.22,36.11,36.12,47500.0,26.2437,26.2437,26.164,26.1712,47500.0
2011-08-24 10:50:00,36.12,36.16,36.09,36.14,69100.0,26.1712,26.2002,26.1495,26.1857,69100.0
2011-08-24 10:55:00,36.14,36.19,36.08,36.13,96500.0,26.1857,26.2219,26.1422,26.1784,96500.0
2011-08-24 11:00:00,36.14,36.18,36.11,36.17,63800.0,26.1857,26.2147,26.164,26.2074,63800.0
2011-08-24 11:05:00,36.17,36.24,36.17,36.22,84100.0,26.2074,26.2581,26.2074,26.2437,84100.0
2011-08-24 11:10:00,36.22,36.25,36.17,36.22,99900.0,26.2437,26.2654,26.2074,26.2437,99900.0
2011-08-24 11:15:00,36.23,36.23,36.11,36.14,33600.0,26.2509,26.2509,26.164,26.1857,33600.0
2011-08-24 11:20:00,36.13,36.18,36.1,36.15,39200.0,26.1784,26.2147,26.1567,26.1929,39200.0
2011-08-24 11:25:00,36.16,36.2,36.13,36.16,44300.0,26.2002,26.2292,26.1784,26.2002,44300.0
2011-08-24 11:30:00,36.16,36.19,36.12,36.16,49200.0,26.2002,26.2219,26.1712,26.2002,49200.0
2011-08-24 11:35:00,36.17,36.25,36.17,36.23,62000.0,26.2074,26.2654,26.2074,26.2509,62000.0
2011-08-24 11:40:00,36.23,36.23,36.12,36.14,47800.0,26.2509,26.2509,26.1712,26.1857,47800.0
2011-08-24 11:45:00,36.15,36.15,36.06,36.11,57300.0,26.1929,26.1929,26.1277,26.164,57300.0
2011-08-24 11:50:00,36.11,36.16,36.09,36.14,40200.0,26.164,26.2002,26.1495,26.1857,40200.0
2011-08-24 11:55:00,36.15,36.18,36.08,36.12,39200.0,26.1929,26.2147,26.1422,26.1712,39200.0
2011-08-24 12:00:00,36.12,36.12,36.02,36.02,59400.0,26.1712,26.1712,26.0987,26.0987,59400.0
2011-08-24 12:05:00,36.03,36.08,36.02,36.05,27300.0,26.106,26.1422,26.0987,26.1205,27300.0
2011-08-24 12:10:00,36.06,36.08,36.03,36.07,21300.0,26.1277,26.1422,26.106,26.135,21300.0
2011-08-24 12:15:00,36.08,36.11,36.05,36.05,39500.0,26.1422,26.164,26.1205,26.1205,39500.0
2011-08-24 12:20:00,36.05,36.07,36.03,36.04,30400.0,26.1205,26.135,26.106,26.1132,30400.0
2011-08-24 12:25:00,36.04,36.04,35.98,36.0,57100.0,26.1132,26.1132,26.0698,26.0842,57100.0
2011-08-24 12:30:00,36.0,36.03,35.97,36.03,50800.0,26.0842,26.106,26.0625,26.106,50800.0
2011-08-24 12:35:00,36.03,36.04,36.02,36.02,33500.0,26.106,26.1132,26.0987,26.0987,33500.0
2011-08-24 12:40:00,36.02,36.06,36.0,36.04,53500.0,26.0987,26.1277,26.0842,26.1132,53500.0
2011-08-24 12:45:00,36.02,36.04,35.98,36.02,69400.0,26.0987,26.1132,26.0698,26.0987,69400.0
2011-08-24 12:50:00,36.02,36.08,36.0,36.08,103000.0,26.0987,26.1422,26.0842,26.1422,103000.0
2011-08-24 12:55:00,36.08,36.13,36.07,36.09,104800.0,26.1422,26.1784,26.135,26.1495,104800.0
2011-08-24 13:00:00,36.09,36.16,36.07,36.11,66600.0,26.1495,26.2002,26.135,26.164,66600.0
2011-08-24 13:05:00,36.11,36.13,36.08,36.1,56900.0,26.164,26.1784,26.1422,26.1567,56900.0
2011-08-24 13:10:00,36.09,36.19,36.07,36.17,130800.0,26.1495,26.2219,26.135,26.2074,130800.0
2011-08-24 13:15:00,36.16,36.22,36.15,36.22,79500.0,26.2002,26.2437,26.1929,26.2437,79500.0
2011-08-24 13:20:00,36.22,36.27,36.2,36.25,87100.0,26.2437,26.2799,26.2292,26.2654,87100.0
2011-08-24 13:25:00,36.23,36.25,36.15,36.18,67700.0,26.2509,26.2654,26.1929,26.2147,67700.0
2011-08-24 13:30:00,36.18,36.22,36.15,36.17,55200.0,26.2147,26.2437,26.1929,26.2074,55200.0
2011-08-24 13:35:00,36.16,36.22,36.15,36.15,70800.0,26.2002,26.2437,26.1929,26.1929,70800.0
2011-08-24 13:40:00,36.15,36.15,36.11,36.12,52200.0,26.1929,26.1929,26.164,26.1712,52200.0
2011-08-24 13:45:00,36.14,36.15,36.09,36.13,40300.0,26.1857,26.1929,26.1495,26.1784,40300.0
2011-08-24 13:50:00,36.14,36.14,36.1,36.13,25300.0,26.1857,26.1857,26.1567,26.1784,25300.0
2011-08-24 13:55:00,36.14,36.2,36.11,36.19,45600.0,26.1857,26.2292,26.164,26.2219,45600.0
2011-08-24 14:00:00,36.19,36.19,36.11,36.12,45300.0,26.2219,26.2219,26.164,26.1712,45300.0
2011-08-24 14:05:00,36.13,36.17,36.11,36.15,44600.0,26.1784,26.2074,26.164,26.1929,44600.0
2011-08-24 14:10:00,36.15,36.19,36.13,36.17,66500.0,26.1929,26.2219,26.1784,26.2074,66500.0
2011-08-24 14:15:00,36.17,36.18,36.07,36.1,39000.0,26.2074,26.2147,26.135,26.1567,39000.0
2011-08-24 14:20:00,36.1,36.1,36.04,36.1,90000.0,26.1567,26.1567,26.1132,26.1567,90000.0
2011-08-24 14:25:00,36.09,36.1,36.03,36.08,51600.0,26.1495,26.1567,26.106,26.1422,51600.0
2011-08-24 14:30:00,36.08,36.12,36.05,36.11,59400.0,26.1422,26.1712,26.1205,26.164,59400.0
2011-08-24 14:35:00,36.1,36.12,36.06,36.12,69700.0,26.1567,26.1712,26.1277,26.1712,69700.0
2011-08-24 14:40:00,36.11,36.15,36.1,36.13,71700.0,26.164,26.1929,26.1567,26.1784,71700.0
2011-08-24 14:45:00,36.13,36.18,36.13,36.18,107100.0,26.1784,26.2147,26.1784,26.2147,107100.0
2011-08-24 14:50:00,36.17,36.21,36.16,36.21,51800.0,26.2074,26.2364,26.2002,26.2364,51800.0
2011-08-24 14:55:00,36.21,36.23,36.17,36.2,80100.0,26.2364,26.2509,26.2074,26.2292,80100.0
2011-08-24 15:00:00,36.2,36.21,36.16,36.2,59200.0,26.2292,26.2364,26.2002,26.2292,59200.0
2011-08-24 15:05:00,36.2,36.22,36.16,36.16,46800.0,26.2292,26.2437,26.2002,26.2002,46800.0
2011-08-24 15:10:00,36.16,36.22,36.14,36.22,126200.0,26.2002,26.2437,26.1857,26.2437,126200.0
2011-08-24 15:15:00,36.22,36.22,36.18,36.21,128100.0,26.2437,26.2437,26.2147,26.2364,128100.0
2011-08-24 15:20:00,36.21,36.27,36.19,36.24,89100.0,26.2364,26.2799,26.2219,26.2581,89100.0
2011-08-24 15:25:00,36.24,36.29,36.23,36.28,63000.0,26.2581,26.2944,26.2509,26.2871,63000.0
2011-08-24 15:30:00,36.29,36.34,36.26,36.34,149800.0,26.2944,26.3306,26.2726,26.3306,149800.0
2011-08-24 15:35:00,36.33,36.37,36.31,36.31,108600.0,26.3234,26.3523,26.3089,26.3089,108600.0
2011-08-24 15:40:00,36.31,36.42,36.29,36.41,112300.0,26.3089,26.3886,26.2944,26.3813,112300.0
2011-08-24 15:45:00,36.41,36.43,36.28,36.3,155700.0,26.3813,26.3958,26.2871,26.3016,155700.0
2011-08-24 15:50:00,36.31,36.38,36.3,36.37,193200.0,26.3089,26.3596,26.3016,26.3523,193200.0
2011-08-24 15:55:00,36.37,36.37,36.31,36.37,194000.0,26.3523,26.3523,26.3089,26.3523,194000.0
2011-08-25 09:30:00,36.45,36.45,36.09,36.1,179400.0,26.4103,26.4103,26.1495,26.1567,179400.0
2011-08-25 09:35:00,36.1,36.1,35.97,36.03,130900.0,26.1567,26.1567,26.0625,26.106,130900.0
2011-08-25 09:40:00,36.02,36.17,36.0,36.12,127800.0,26.0987,26.2074,26.0842,26.1712,127800.0
2011-08-25 09:45:00,36.12,36.15,35.96,35.98,167400.0,26.1712,26.1929,26.0553,26.0698,167400.0
2011-08-25 09:50:00,35.98,36.01,35.76,35.8,198800.0,26.0698,26.0915,25.9104,25.9393,198800.0
2011-08-25 09:55:00,35.79,35.86,35.77,35.8,116600.0,25.9321,25.9828,25.9176,25.9393,116600.0
2011-08-25 10:00:00,35.8,35.8,35.64,35.7,152100.0,25.9393,25.9393,25.8234,25.8669,152100.0
2011-08-25 10:05:00,35.7,35.9,35.68,35.9,126000.0,25.8669,26.0118,25.8524,26.0118,126000.0
2011-08-25 10:10:00,35.9,35.91,35.8,35.91,66600.0,26.0118,26.019,25.9393,26.019,66600.0
2011-08-25 10:15:00,35.91,35.95,35.77,35.82,77700.0,26.019,26.048,25.9176,25.9538,77700.0
2011-08-25 10:20:00,35.81,35.84,35.66,35.74,86700.0,25.9466,25.9683,25.8379,25.8959,86700.0
2011-08-25 10:25:00,35.73,35.76,35.64,35.74,98200.0,25.8886,25.9104,25.8234,25.8959,98200.0
2011-08-25 10:30:00,35.75,35.81,35.68,35.74,112800.0,25.9031,25.9466,25.8524,25.8959,112800.0
2011-08-25 10:35:00,35.73,35.75,35.64,35.68,71300.0,25.8886,25.9031,25.8234,25.8524,71300.0
2011-08-25 10:40:00,35.68,35.75,35.65,35.66,58200.0,25.8524,25.9031,25.8307,25.8379,58200.0
2011-08-25 10:45:00,35.67,35.67,35.54,35.57,81700.0,25.8451,25.8451,25.751,25.7727,81700.0
2011-08-25 10:50:00,35.58,35.72,35.56,35.68,68500.0,25.7799,25.8814,25.7654,25.8524,68500.0
2011-08-25 10:55:00,35.67,35.82,35.66,35.8,82100.0,25.8451,25.9538,25.8379,25.9393,82100.0
2011-08-25 11:00:00,35.8,35.87,35.79,35.83,130300.0,25.9393,25.9901,25.9321,25.9611,130300.0
2011-08-25 11:05:00,35.83,35.86,35.76,35.77,176000.0,25.9611,25.9828,25.9104,25.9176,176000.0
2011-08-25 11:10:00,35.75,35.91,35.73,35.87,132000.0,25.9031,26.019,25.8886,25.9901,132000.0
2011-08-25 11:15:00,35.86,36.02,35.86,36.0,247900.0,25.9828,26.0987,25.9828,26.0842,247900.0
2011-08-25 11:20:00,36.0,36.07,35.98,36.05,93200.0,26.0842,26.135,26.0698,26.1205,93200.0
2011-08-25 11:25:00,36.06,36.06,35.99,36.0,123700.0,26.1277,26.1277,26.077,26.0842,123700.0
2011-08-25 11:30:00,35.99,36.03,35.96,35.98,89300.0,26.077,26.106,26.0553,26.0698,89300.0
2011-08-25 11:35:00,35.98,36.01,35.93,35.97,95300.0,26.0698,26.0915,26.0335,26.0625,95300.0
2011-08-25 11:40:00,35.97,35.98,35.87,35.88,83400.0,26.0625,26.0698,25.9901,25.9973,83400.0
2011-08-25 11:45:00,35.87,35.89,35.82,35.88,40600.0,25.9901,26.0045,25.9538,25.9973,40600.0
2011-08-25 11:50:00,35.88,35.93,35.88,35.9,22300.0,25.9973,26.0335,25.9973,26.0118,22300.0
2011-08-25 11:55:00,35.9,35.97,35.9,35.93,25400.0,26.0118,26.0625,26.0118,26.0335,25400.0
2011-08-25 12:00:00,35.94,36.0,35.94,35.98,28900.0,26.0408,26.0842,26.0408,26.0698,28900.0
2011-08-25 12:05:00,35.98,36.02,35.97,36.0,77300.0,26.0698,26.0987,26.0625,26.0842,77300.0
2011-08-25 12:10:00,36.01,36.03,35.98,36.01,49300.0,26.0915,26.106,26.0698,26.0915,49300.0
2011-08-25 12:15:00,36.0,36.02,35.96,35.96,61900.0,26.0842,26.0987,26.0553,26.0553,61900.0
2011-08-25 12:20:00,35.96,35.96,35.88,35.88,30600.0,26.0553,26.0553,25.9973,25.9973,30600.0
2011-08-25 12:25:00,35.87,35.89,35.84,35.84,32200.0,25.9901,26.0045,25.9683,25.9683,32200.0
2011-08-25 12:30:00,35.84,35.86,35.77,35.8,76000.0,25.9683,25.9828,25.9176,25.9393,76000.0
2011-08-25 12:35:00,35.8,35.87,35.76,35.87,57000.0,25.9393,25.9901,25.9104,25.9901,57000.0
2011-08-25 12:40:00,35.87,35.89,35.8,35.81,29100.0,25.9901,26.0045,25.9393,25.9466,29100.0
2011-08-25 12:45:00,35.82,35.86,35.76,35.83,51400.0,25.9538,25.9828,25.9104,25.9611,51400.0
2011-08-25 12:50:00,35.83,35.87,35.78,35.84,40400.0,25.9611,25.9901,25.9248,25.9683,40400.0
2011-08-25 12:55:00,35.85,35.86,35.81,35.84,32500.0,25.9756,25.9828,25.9466,25.9683,32500.0
2011-08-25 13:00:00,35.85,35.89,35.84,35.87,27500.0,25.9756,26.0045,25.9683,25.9901,27500.0
2011-08-25 13:05:00,35.86,35.91,35.79,35.8,42700.0,25.9828,26.019,25.9321,25.9393,42700.0
2011-08-25 13:10:00,35.8,35.84,35.79,35.8,37400.0,25.9393,25.9683,25.9321,25.9393,37400.0
2011-08-25 13:15:00,35.8,35.85,35.79,35.82,41500.0,25.9393,25.9756,25.9321,25.9538,41500.0
2011-08-25 13:20:00,35.83,35.93,35.83,35.9,35200.0,25.9611,26.0335,25.9611,26.0118,35200.0
2011-08-25 13:25:00,35.9,35.93,35.86,35.92,34800.0,26.0118,26.0335,25.9828,26.0263,34800.0
2011-08-25 13:30:00,35.92,35.94,35.87,35.89,47700.0,26.0263,26.0408,25.9901,26.0045,47700.0
2011-08-25 13:35:00,35.88,35.96,35.85,35.96,36100.0,25.9973,26.0553,25.9756,26.0553,36100.0
2011-08-25 13:40:00,35.95,35.95,35.89,35.9,25000.0,26.048,26.048,26.0045,26.0118,25000.0
2011-08-25 13:45:00,35.91,35.92,35.82,35.83,40200.0,26.019,26.0263,25.9538,25.9611,40200.0
2011-08-25 13:50:00,35.84,35.88,35.84,35.86,28300.0,25.9683,25.9973,25.9683,25.9828,28300.0
2011-08-25 13:55:00,35.85,35.9,35.83,35.89,69400.0,25.9756,26.0118,25.9611,26.0045,69400.0
2011-08-25 14:00:00,35.89,35.9,35.83,35.88,39600.0,26.0045,26.0118,25.9611,25.9973,39600.0
2011-08-25 14:05:00,35.88,35.89,35.8,35.81,43600.0,25.9973,26.0045,25.9393,25.9466,43600.0
2011-08-25 14:10:00,35.82,35.87,35.81,35.83,32500.0,25.9538,25.9901,25.9466,25.9611,32500.0
2011-08-25 14:15:00,35.83,35.95,35.83,35.95,52300.0,25.9611,26.048,25.9611,26.048,52300.0
2011-08-25 14:20:00,35.95,35.95,35.86,35.88,45000.0,26.048,26.048,25.9828,25.9973,45000.0
2011-08-25 14:25:00,35.87,35.9,35.81,35.88,69000.0,25.9901,26.0118,25.9466,25.9973,69000.0
2011-08-25 14:30:00,35.88,35.94,35.86,35.94,49100.0,25.9973,26.0408,25.9828,26.0408,49100.0
2011-08-25 14:35:00,35.93,35.99,35.93,35.94,61000.0,26.0335,26.077,26.0335,26.0408,61000.0
2011-08-25 14:40:00,35.94,35.94,35.88,35.89,83300.0,26.0408,26.0408,25.9973,26.0045,83300.0
2011-08-25 14:45:00,35.89,35.93,35.83,35.84,81600.0,26.0045,26.0335,25.9611,25.9683,81600.0
2011-08-25 14:50:00,35.84,35.87,35.79,35.83,188100.0,25.9683,25.9901,25.9321,25.9611,188100.0
2011-08-25 14:55:00,35.83,35.85,35.78,35.79,66600.0,25.9611,25.9756,25.9248,25.9321,66600.0
2011-08-25 15:00:00,35.79,35.8,35.74,35.79,82700.0,25.9321,25.9393,25.8959,25.9321,82700.0
2011-08-25 15:05:00,35.79,35.85,35.79,35.83,34300.0,25.9321,25.9756,25.9321,25.9611,34300.0
2011-08-25 15:10:00,35.82,35.85,35.79,35.84,47300.0,25.9538,25.9756,25.9321,25.9683,47300.0
2011-08-25 15:15:00,35.84,35.95,35.83,35.95,92900.0,25.9683,26.048,25.9611,26.048,92900.0
2011-08-25 15:20:00,35.95,35.98,35.94,35.95,75200.0,26.048,26.0698,26.0408,26.048,75200.0
2011-08-25 15:25:00,35.95,35.96,35.91,35.91,206500.0,26.048,26.0553,26.019,26.019,206500.0
2011-08-25 15:30:00,35.9,35.93,35.84,35.84,92300.0,26.0118,26.0335,25.9683,25.9683,92300.0
2011-08-25 15:35:00,35.85,35.87,35.8,35.84,57800.0,25.9756,25.9901,25.9393,25.9683,57800.0
2011-08-25 15:40:00,35.83,35.84,35.78,35.79,90300.0,25.9611,25.9683,25.9248,25.9321,90300.0
2011-08-25 15:45:00,35.79,35.91,35.77,35.89,142400.0,25.9321,26.019,25.9176,26.0045,142400.0
2011-08-25 15:50:00,35.88,35.9,35.79,35.84,169900.0,25.9973,26.0118,25.9321,25.9683,169900.0
2011-08-25 15:55:00,35.84,35.9,35.82,35.88,284700.0,25.9683,26.0118,25.9538,25.9973,284700.0
2011-08-26 09:30:00,35.6,35.66,35.53,35.56,114600.0,25.7944,25.8379,25.7437,25.7654,114600.0
2011-08-26 09:35:00,35.57,35.59,35.45,35.45,45800.0,25.7727,25.7872,25.6857,25.6857,45800.0
2011-08-26 09:40:00,35.45,35.48,35.4,35.43,50400.0,25.6857,25.7075,25.6495,25.6712,50400.0
2011-08-26 09:45:00,35.43,35.43,35.32,35.35,135000.0,25.6712,25.6712,25.5915,25.6133,135000.0
2011-08-26 09:50:00,35.37,35.47,35.29,35.34,65400.0,25.6278,25.7002,25.5698,25.606,65400.0
2011-08-26 09:55:00,35.34,35.41,35.33,35.4,56900.0,25.606,25.6568,25.5988,25.6495,56900.0
2011-08-26 10:00:00,35.41,35.41,35.02,35.12,296800.0,25.6568,25.6568,25.3742,25.4466,296800.0
2011-08-26 10:05:00,35.1,35.16,34.94,35.11,137400.0,25.4321,25.4756,25.3162,25.4394,137400.0
2011-08-26 10:10:00,35.12,35.2,35.01,35.1,86300.0,25.4466,25.5046,25.3669,25.4321,86300.0
2011-08-26 10:15:00,35.11,35.2,35.07,35.19,130500.0,25.4394,25.5046,25.4104,25.4974,130500.0
2011-08-26 10:20:00,35.18,35.43,35.17,35.41,244200.0,25.4901,25.6712,25.4829,25.6568,244200.0
2011-08-26 10:25:00,35.41,35.55,35.4,35.41,112500.0,25.6568,25.7582,25.6495,25.6568,112500.0
2011-08-26 10:30:00,35.41,35.42,35.2,35.22,76200.0,25.6568,25.664,25.5046,25.5191,76200.0
2011-08-26 10:35:00,35.23,35.34,35.21,35.28,78900.0,25.5263,25.606,25.5118,25.5626,78900.0
2011-08-26 10:40:00,35.28,35.39,35.23,35.39,78100.0,25.5626,25.6423,25.5263,25.6423,78100.0
2011-08-26 10:45:00,35.4,35.61,35.38,35.54,202500.0,25.6495,25.8017,25.635,25.751,202500.0
2011-08-26 10:50:00,35.54,35.58,35.46,35.46,99500.0,25.751,25.7799,25.693,25.693,99500.0
2011-08-26 10:55:00,35.46,35.52,35.35,35.37,124100.0,25.693,25.7365,25.6133,25.6278,124100.0
2011-08-26 11:00:00,35.37,35.5,35.32,35.45,119200.0,25.6278,25.722,25.5915,25.6857,119200.0
2011-08-26 11:05:00,35.45,35.57,35.45,35.55,71800.0,25.6857,25.7727,25.6857,25.7582,71800.0
2011-08-26 11:10:00,35.56,35.71,35.55,35.67,93500.0,25.7654,25.8741,25.7582,25.8451,93500.0
2011-08-26 11:15:00,35.68,35.75,35.6,35.63,167900.0,25.8524,25.9031,25.7944,25.8162,167900.0
2011-08-26 11:20:00,35.62,35.65,35.58,35.61,86300.0,25.8089,25.8307,25.7799,25.8017,86300.0
2011-08-26 11:25:00,35.61,35.66,35.5,35.55,112300.0,25.8017,25.8379,25.722,25.7582,112300.0
2011-08-26 11:30:00,35.55,35.61,35.54,35.61,125200.0,25.7582,25.8017,25.751,25.8017,125200.0
2011-08-26 11:35:00,35.61,35.62,35.57,35.58,132800.0,25.8017,25.8089,25.7727,25.7799,132800.0
2011-08-26 11:40:00,35.58,35.65,35.58,35.63,53100.0,25.7799,25.8307,25.7799,25.8162,53100.0
2011-08-26 11:45:00,35.62,35.66,35.58,35.63,95100.0,25.8089,25.8379,25.7799,25.8162,95100.0
2011-08-26 11:50:00,35.62,35.75,35.6,35.74,33600.0,25.8089,25.9031,25.7944,25.8959,33600.0
2011-08-26 11:55:00,35.75,35.8,35.74,35.77,38200.0,25.9031,25.9393,25.8959,25.9176,38200.0
2011-08-26 12:00:00,35.77,35.95,35.77,35.95,62500.0,25.9176,26.048,25.9176,26.048,62500.0
2011-08-26 12:05:00,35.95,36.06,35.94,36.05,86100.0,26.048,26.1277,26.0408,26.1205,86100.0
2011-08-26 12:10:00,36.05,36.13,36.01,36.02,60800.0,26.1205,26.1784,26.0915,26.0987,60800.0
2011-08-26 12:15:00,36.03,36.05,35.98,36.0,45600.0,26.106,26.1205,26.0698,26.0842,45600.0
2011-08-26 12:20:00,36.01,36.06,35.98,36.02,36800.0,26.0915,26.1277,26.0698,26.0987,36800.0
2011-08-26 12:25:00,36.02,36.09,36.0,36.09,50600.0,26.0987,26.1495,26.0842,26.1495,50600.0
2011-08-26 12:30:00,36.1,36.11,36.0,36.0,31900.0,26.1567,26.164,26.0842,26.0842,31900.0
2011-08-26 12:35:00,36.01,36.05,35.97,36.02,51300.0,26.0915,26.1205,26.0625,26.0987,51300.0
2011-08-26 12:40:00,36.02,36.09,36.0,36.01,35400.0,26.0987,26.1495,26.0842,26.0915,35400.0
2011-08-26 12:45:00,36.0,36.01,35.96,35.97,34100.0,26.0842,26.0915,26.0553,26.0625,34100.0
2011-08-26 12:50:00,35.98,36.01,35.95,35.97,35000.0,26.0698,26.0915,26.048,26.0625,35000.0
2011-08-26 12:55:00,35.98,36.03,35.98,36.02,33300.0,26.0698,26.106,26.0698,26.0987,33300.0
2011-08-26 13:00:00,36.03,36.03,35.95,35.99,31400.0,26.106,26.106,26.048,26.077,31400.0
2011-08-26 13:05:00,35.98,36.09,35.98,36.05,52700.0,26.0698,26.1495,26.0698,26.1205,52700.0
2011-08-26 13:10:00,36.05,36.11,36.01,36.1,66600.0,26.1205,26.164,26.0915,26.1567,66600.0
2011-08-26 13:15:00,36.11,36.17,36.09,36.1,63600.0,26.164,26.2074,26.1495,26.1567,63600.0
2011-08-26 13:20:00,36.09,36.14,36.06,36.12,39000.0,26.1495,26.1857,26.1277,26.1712,39000.0
2011-08-26 13:25:00,36.12,36.17,36.11,36.17,81400.0,26.1712,26.2074,26.164,26.2074,81400.0
2011-08-26 13:30:00,36.16,36.18,36.12,36.13,50100.0,26.2002,26.2147,26.1712,26.1784,50100.0
2011-08-26 13:35:00,36.13,36.18,36.09,36.12,39600.0,26.1784,26.2147,26.1495,26.1712,39600.0
2011-08-26 13:40:00,36.1,36.18,36.1,36.14,49300.0,26.1567,26.2147,26.1567,26.1857,49300.0
2011-08-26 13:45:00,36.14,36.16,36.1,36.1,62700.0,26.1857,26.2002,26.1567,26.1567,62700.0
2011-08-26 13:50:00,36.1,36.1,36.01,36.05,29100.0,26.1567,26.1567,26.0915,26.1205,29100.0
2011-08-26 13:55:00,36.05,36.09,36.04,36.05,66800.0,26.1205,26.1495,26.1132,26.1205,66800.0
2011-08-26 14:00:00,36.04,36.05,35.97,35.98,171200.0,26.1132,26.1205,26.0625,26.0698,171200.0
2011-08-26 14:05:00,35.97,35.97,35.89,35.91,47900.0,26.0625,26.0625,26.0045,26.019,47900.0
2011-08-26 14:10:00,35.91,35.92,35.86,35.91,30800.0,26.019,26.0263,25.9828,26.019,30800.0
2011-08-26 14:15:00,35.9,35.9,35.84,35.87,68200.0,26.0118,26.0118,25.9683,25.9901,68200.0
2011-08-26 14:20:00,35.87,35.9,35.86,35.87,36400.0,25.9901,26.0118,25.9828,25.9901,36400.0
2011-08-26 14:25:00,35.87,35.88,35.79,35.82,51300.0,25.9901,25.9973,25.9321,25.9538,51300.0
2011-08-26 14:30:00,35.82,35.88,35.82,35.87,37500.0,25.9538,25.9973,25.9538,25.9901,37500.0
2011-08-26 14:35:00,35.87,35.87,35.77,35.8,56600.0,25.9901,25.9901,25.9176,25.9393,56600.0
2011-08-26 14:40:00,35.82,35.83,35.78,35.82,73700.0,25.9538,25.9611,25.9248,25.9538,73700.0
2011-08-26 14:45:00,35.81,35.88,35.81,35.84,43500.0,25.9466,25.9973,25.9466,25.9683,43500.0
2011-08-26 14:50:00,35.85,35.89,35.83,35.84,51300.0,25.9756,26.0045,25.9611,25.9683,51300.0
2011-08-26 14:55:00,35.84,35.87,35.82,35.86,33700.0,25.9683,25.9901,25.9538,25.9828,33700.0
2011-08-26 15:00:00,35.86,35.87,35.81,35.81,62600.0,25.9828,25.9901,25.9466,25.9466,62600.0
2011-08-26 15:05:00,35.81,35.82,35.73,35.74,60300.0,25.9466,25.9538,25.8886,25.8959,60300.0
2011-08-26 15:10:00,35.75,35.75,35.69,35.72,62700.0,25.9031,25.9031,25.8596,25.8814,62700.0
2011-08-26 15:15:00,35.73,35.73,35.64,35.7,69000.0,25.8886,25.8886,25.8234,25.8669,69000.0
2011-08-26 15:20:00,35.7,35.72,35.62,35.62,61500.0,25.8669,25.8814,25.8089,25.8089,61500.0
2011-08-26 15:25:00,35.62,35.67,35.59,35.66,165800.0,25.8089,25.8451,25.7872,25.8379,165800.0
2011-08-26 15:30:00,35.67,35.73,35.65,35.72,120300.0,25.8451,25.8886,25.8307,25.8814,120300.0
2011-08-26 15:35:00,35.72,35.73,35.69,35.72,121100.0,25.8814,25.8886,25.8596,25.8814,121100.0
2011-08-26 15:40:00,35.73,35.76,35.72,35.74,116200.0,25.8886,25.9104,25.8814,25.8959,116200.0
2011-08-26 15:45:00,35.74,35.76,35.7,35.72,271100.0,25.8959,25.9104,25.8669,25.8814,271100.0
2011-08-26 15:50:00,35.73,35.73,35.67,35.73,328500.0,25.8886,25.8886,25.8451,25.8886,328500.0
2011-08-26 15:55:00,35.73,35.77,35.73,35.76,513600.0,25.8886,25.9176,25.8886,25.9104,513600.0
2011-08-29 09:30:00,36.03,36.35,36.01,36.34,112400.0,26.106,26.3378,26.0915,26.3306,112400.0
2011-08-29 09:35:00,36.33,36.37,36.3,36.33,42200.0,26.3234,26.3523,26.3016,26.3234,42200.0
2011-08-29 09:40:00,36.34,36.47,36.33,36.43,108400.0,26.3306,26.4248,26.3234,26.3958,108400.0
2011-08-29 09:45:00,36.44,36.47,36.41,36.44,81600.0,26.4031,26.4248,26.3813,26.4031,81600.0
2011-08-29 09:50:00,36.44,36.44,36.36,36.39,80000.0,26.4031,26.4031,26.3451,26.3668,80000.0
2011-08-29 09:55:00,36.4,36.41,36.28,36.33,60300.0,26.3741,26.3813,26.2871,26.3234,60300.0
2011-08-29 10:00:00,36.33,36.38,36.26,36.3,96100.0,26.3234,26.3596,26.2726,26.3016,96100.0
2011-08-29 10:05:00,36.31,36.4,36.29,36.38,77100.0,26.3089,26.3741,26.2944,26.3596,77100.0
2011-08-29 10:10:00,36.37,36.41,36.35,36.41,56900.0,26.3523,26.3813,26.3378,26.3813,56900.0
2011-08-29 10:15:00,36.41,36.42,36.38,36.41,49000.0,26.3813,26.3886,26.3596,26.3813,49000.0
2011-08-29 10:20:00,36.41,36.44,36.39,36.39,51400.0,26.3813,26.4031,26.3668,26.3668,51400.0
2011-08-29 10:25:00,36.4,36.41,36.35,36.37,49800.0,26.3741,26.3813,26.3378,26.3523,49800.0
2011-08-29 10:30:00,36.37,36.38,36.33,36.38,61700.0,26.3523,26.3596,26.3234,26.3596,61700.0
2011-08-29 10:35:00,36.38,36.41,36.35,36.39,55400.0,26.3596,26.3813,26.3378,26.3668,55400.0
2011-08-29 10:40:00,36.38,36.46,36.37,36.4,101000.0,26.3596,26.4175,26.3523,26.3741,101000.0
2011-08-29 10:45:00,36.4,36.44,36.4,36.42,46200.0,26.3741,26.4031,26.3741,26.3886,46200.0
2011-08-29 10:50:00,36.41,36.46,36.41,36.42,34800.0,26.3813,26.4175,26.3813,26.3886,34800.0
2011-08-29 10:55:00,36.42,36.45,36.39,36.42,44400.0,26.3886,26.4103,26.3668,26.3886,44400.0
2011-08-29 11:00:00,36.42,36.43,36.36,36.4,57000.0,26.3886,26.3958,26.3451,26.3741,57000.0
2011-08-29 11:05:00,36.4,36.42,36.39,36.4,99400.0,26.3741,26.3886,26.3668,26.3741,99400.0
2011-08-29 11:10:00,36.39,36.43,36.38,36.41,118900.0,26.3668,26.3958,26.3596,26.3813,118900.0
2011-08-29 11:15:00,36.4,36.45,36.4,36.45,50800.0,26.3741,26.4103,26.3741,26.4103,50800.0
2011-08-29 11:20:00,36.45,36.46,36.44,36.45,88700.0,26.4103,26.4175,26.4031,26.4103,88700.0
2011-08-29 11:25:00,36.45,36.48,36.44,36.46,33800.0,26.4103,26.432,26.4031,26.4175,33800.0
2011-08-29 11:30:00,36.46,36.46,36.43,36.45,46700.0,26.4175,26.4175,26.3958,26.4103,46700.0
2011-08-29 11:35:00,36.45,36.54,36.44,36.5,63600.0,26.4103,26.4755,26.4031,26.4465,63600.0
2011-08-29 11:40:00,36.5,36.53,36.5,36.51,33200.0,26.4465,26.4683,26.4465,26.4538,33200.0
2011-08-29 11:45:00,36.51,36.56,36.51,36.55,28600.0,26.4538,26.49,26.4538,26.4828,28600.0
2011-08-29 11:50:00,36.56,36.58,36.54,36.56,38400.0,26.49,26.5045,26.4755,26.49,38400.0
2011-08-29 11:55:00,36.55,36.57,36.55,36.55,32000.0,26.4828,26.4973,26.4828,26.4828,32000.0
2011-08-29 12:00:00,36.55,36.6,36.54,36.6,40900.0,26.4828,26.519,26.4755,26.519,40900.0
2011-08-29 12:05:00,36.6,36.63,36.59,36.62,46700.0,26.519,26.5407,26.5117,26.5335,46700.0
2011-08-29 12:10:00,36.62,36.62,36.58,36.59,90100.0,26.5335,26.5335,26.5045,26.5117,90100.0
2011-08-29 12:15:00,36.59,36.64,36.58,36.64,66000.0,26.5117,26.548,26.5045,26.548,66000.0
2011-08-29 12:20:00,36.63,36.68,36.62,36.68,58500.0,26.5407,26.577,26.5335,26.577,58500.0
2011-08-29 12:25:00,36.68,36.68,36.65,36.65,28400.0,26.577,26.577,26.5552,26.5552,28400.0
2011-08-29 12:30:00,36.65,36.66,36.64,36.66,51800.0,26.5552,26.5625,26.548,26.5625,51800.0
2011-08-29 12:35:00,36.66,36.7,36.66,36.7,40800.0,26.5625,26.5914,26.5625,26.5914,40800.0
2011-08-29 12:40:00,36.7,36.78,36.69,36.77,95900.0,26.5914,26.6494,26.5842,26.6422,95900.0
2011-08-29 12:45:00,36.78,36.79,36.77,36.78,179400.0,26.6494,26.6567,26.6422,26.6494,179400.0
2011-08-29 12:50:00,36.77,36.82,36.77,36.81,74900.0,26.6422,26.6784,26.6422,26.6711,74900.0
2011-08-29 12:55:00,36.82,36.82,36.79,36.8,61200.0,26.6784,26.6784,26.6567,26.6639,61200.0
2011-08-29 13:00:00,36.8,36.85,36.79,36.85,60400.0,26.6639,26.7001,26.6567,26.7001,60400.0
2011-08-29 13:05:00,36.85,36.89,36.84,36.89,73400.0,26.7001,26.7291,26.6929,26.7291,73400.0
2011-08-29 13:10:00,36.89,36.91,36.86,36.87,48000.0,26.7291,26.7436,26.7074,26.7146,48000.0
2011-08-29 13:15:00,36.87,36.87,36.84,36.84,82500.0,26.7146,26.7146,26.6929,26.6929,82500.0
2011-08-29 13:20:00,36.85,36.85,36.81,36.81,54200.0,26.7001,26.7001,26.6711,26.6711,54200.0
2011-08-29 13:25:00,36.8,36.81,36.79,36.8,59100.0,26.6639,26.6711,26.6567,26.6639,59100.0
2011-08-29 13:30:00,36.8,36.81,36.76,36.78,89600.0,26.6639,26.6711,26.6349,26.6494,89600.0
2011-08-29 13:35:00,36.79,36.8,36.77,36.8,27800.0,26.6567,26.6639,26.6422,26.6639,27800.0
2011-08-29 13:40:00,36.79,36.8,36.74,36.77,42500.0,26.6567,26.6639,26.6204,26.6422,42500.0
2011-08-29 13:45:00,36.77,36.81,36.76,36.79,45500.0,26.6422,26.6711,26.6349,26.6567,45500.0
2011-08-29 13:50:00,36.8,36.82,36.79,36.8,33100.0,26.6639,26.6784,26.6567,26.6639,33100.0
2011-08-29 13:55:00,36.81,36.81,36.79,36.8,29700.0,26.6711,26.6711,26.6567,26.6639,29700.0
2011-08-29 14:00:00,36.8,36.86,36.79,36.84,40000.0,26.6639,26.7074,26.6567,26.6929,40000.0
2011-08-29 14:05:00,36.84,36.84,36.81,36.82,20500.0,26.6929,26.6929,26.6711,26.6784,20500.0
2011-08-29 14:10:00,36.82,36.86,36.82,36.86,40600.0,26.6784,26.7074,26.6784,26.7074,40600.0
2011-08-29 14:15:00,36.86,36.88,36.84,36.87,82500.0,26.7074,26.7219,26.6929,26.7146,82500.0
2011-08-29 14:20:00,36.87,36.87,36.86,36.87,38600.0,26.7146,26.7146,26.7074,26.7146,38600.0
2011-08-29 14:25:00,36.87,36.9,36.86,36.9,20900.0,26.7146,26.7364,26.7074,26.7364,20900.0
2011-08-29 14:30:00,36.9,36.93,36.89,36.92,65600.0,26.7364,26.7581,26.7291,26.7508,65600.0
2011-08-29 14:35:00,36.92,36.95,36.91,36.91,35400.0,26.7508,26.7726,26.7436,26.7436,35400.0
2011-08-29 14:40:00,36.91,36.92,36.89,36.9,52900.0,26.7436,26.7508,26.7291,26.7364,52900.0
2011-08-29 14:45:00,36.9,36.91,36.89,36.9,56300.0,26.7364,26.7436,26.7291,26.7364,56300.0
2011-08-29 14:50:00,36.9,36.91,36.88,36.9,123500.0,26.7364,26.7436,26.7219,26.7364,123500.0
2011-08-29 14:55:00,36.9,36.91,36.89,36.9,155400.0,26.7364,26.7436,26.7291,26.7364,155400.0
2011-08-29 15:00:00,36.9,36.91,36.89,36.9,91200.0,26.7364,26.7436,26.7291,26.7364,91200.0
2011-08-29 15:05:00,36.9,36.91,36.88,36.9,102600.0,26.7364,26.7436,26.7219,26.7364,102600.0
2011-08-29 15:10:00,36.9,36.91,36.89,36.9,37300.0,26.7364,26.7436,26.7291,26.7364,37300.0
2011-08-29 15:15:00,36.91,36.93,36.89,36.9,87300.0,26.7436,26.7581,26.7291,26.7364,87300.0
2011-08-29 15:20:00,36.9,36.94,36.89,36.9,81700.0,26.7364,26.7653,26.7291,26.7364,81700.0
2011-08-29 15:25:00,36.9,36.91,36.89,36.91,93800.0,26.7364,26.7436,26.7291,26.7436,93800.0
2011-08-29 15:30:00,36.91,36.93,36.9,36.93,112400.0,26.7436,26.7581,26.7364,26.7581,112400.0
2011-08-29 15:35:00,36.93,36.94,36.9,36.94,95300.0,26.7581,26.7653,26.7364,26.7653,95300.0
2011-08-29 15:40:00,36.94,36.97,36.91,36.95,386200.0,26.7653,26.7871,26.7436,26.7726,386200.0
2011-08-29 15:45:00,36.95,36.96,36.94,36.95,302600.0,26.7726,26.7798,26.7653,26.7726,302600.0
2011-08-29 15:50:00,36.95,36.96,36.94,36.96,260800.0,26.7726,26.7798,26.7653,26.7798,260800.0
2011-08-29 15:55:00,36.96,36.99,36.96,36.98,520400.0,26.7798,26.8016,26.7798,26.7943,520400.0
2011-08-30 09:30:00,36.59,36.96,36.55,36.81,344900.0,26.5117,26.7798,26.4828,26.6711,344900.0
2011-08-30 09:35:00,36.82,36.92,36.81,36.9,76200.0,26.6784,26.7508,26.6711,26.7364,76200.0
2011-08-30 09:40:00,36.9,36.97,36.85,36.97,62400.0,26.7364,26.7871,26.7001,26.7871,62400.0
2011-08-30 09:45:00,36.97,37.0,36.93,36.97,84100.0,26.7871,26.8088,26.7581,26.7871,84100.0
2011-08-30 09:50:00,36.97,36.97,36.89,36.92,61800.0,26.7871,26.7871,26.7291,26.7508,61800.0
2011-08-30 09:55:00,36.92,36.94,36.87,36.9,60000.0,26.7508,26.7653,26.7146,26.7364,60000.0
2011-08-30 10:00:00,36.88,36.9,36.66,36.66,137700.0,26.7219,26.7364,26.5625,26.5625,137700.0
2011-08-30 10:05:00,36.66,36.67,36.58,36.62,153300.0,26.5625,26.5697,26.5045,26.5335,153300.0
2011-08-30 10:10:00,36.62,36.65,36.58,36.63,122100.0,26.5335,26.5552,26.5045,26.5407,122100.0
2011-08-30 10:15:00,36.62,36.67,36.58,36.61,94800.0,26.5335,26.5697,26.5045,26.5262,94800.0
2011-08-30 10:20:00,36.61,36.62,36.55,36.58,82200.0,26.5262,26.5335,26.4828,26.5045,82200.0
2011-08-30 10:25:00,36.58,36.73,36.57,36.71,107200.0,26.5045,26.6132,26.4973,26.5987,107200.0
2011-08-30 10:30:00,36.72,36.77,36.69,36.75,103800.0,26.6059,26.6422,26.5842,26.6277,103800.0
2011-08-30 10:35:00,36.75,36.77,36.72,36.75,67600.0,26.6277,26.6422,26.6059,26.6277,67600.0
2011-08-30 10:40:00,36.75,36.75,36.6,36.63,89100.0,26.6277,26.6277,26.519,26.5407,89100.0
2011-08-30 10:45:00,36.63,36.69,36.55,36.56,61200.0,26.5407,26.5842,26.4828,26.49,61200.0
2011-08-30 10:50:00,36.56,36.61,36.55,36.59,62900.0,26.49,26.5262,26.4828,26.5117,62900.0
2011-08-30 10:55:00,36.59,36.69,36.59,36.68,72200.0,26.5117,26.5842,26.5117,26.577,72200.0
2011-08-30 11:00:00,36.68,36.77,36.65,36.76,92300.0,26.577,26.6422,26.5552,26.6349,92300.0
2011-08-30 11:05:00,36.76,36.83,36.75,36.77,78000.0,26.6349,26.6856,26.6277,26.6422,78000.0
2011-08-30 11:10:00,36.77,36.8,36.72,36.78,53400.0,26.6422,26.6639,26.6059,26.6494,53400.0
2011-08-30 11:15:00,36.79,36.81,36.69,36.7,51000.0,26.6567,26.6711,26.5842,26.5914,51000.0
2011-08-30 11:20:00,36.7,36.75,36.7,36.75,28900.0,26.5914,26.6277,26.5914,26.6277,28900.0
2011-08-30 11:25:00,36.74,36.84,36.72,36.81,88800.0,26.6204,26.6929,26.6059,26.6711,88800.0
2011-08-30 11:30:00,36.8,36.85,36.78,36.84,63500.0,26.6639,26.7001,26.6494,26.6929,63500.0
2011-08-30 11:35:00,36.83,36.97,36.8,36.96,82900.0,26.6856,26.7871,26.6639,26.7798,82900.0
2011-08-30 11:40:00,36.96,36.99,36.94,36.98,80700.0,26.7798,26.8016,26.7653,26.7943,80700.0
2011-08-30 11:45:00,36.97,36.98,36.93,36.95,48400.0,26.7871,26.7943,26.7581,26.7726,48400.0
2011-08-30 11:50:00,36.95,36.97,36.92,36.95,33000.0,26.7726,26.7871,26.7508,26.7726,33000.0
2011-08-30 11:55:00,36.96,36.99,36.94,36.96,47200.0,26.7798,26.8016,26.7653,26.7798,47200.0
2011-08-30 12:00:00,36.96,36.98,36.93,36.95,36900.0,26.7798,26.7943,26.7581,26.7726,36900.0
2011-08-30 12:05:00,36.94,36.98,36.93,36.93,49900.0,26.7653,26.7943,26.7581,26.7581,49900.0
2011-08-30 12:10:00,36.93,36.99,36.93,36.98,59800.0,26.7581,26.8016,26.7581,26.7943,59800.0
2011-08-30 12:15:00,36.98,37.0,36.96,37.0,41600.0,26.7943,26.8088,26.7798,26.8088,41600.0
2011-08-30 12:20:00,37.0,37.04,36.99,37.04,92900.0,26.8088,26.8378,26.8016,26.8378,92900.0
2011-08-30 12:25:00,37.03,37.04,36.97,36.98,46500.0,26.8305,26.8378,26.7871,26.7943,46500.0
2011-08-30 12:30:00,36.98,37.0,36.98,36.99,30100.0,26.7943,26.8088,26.7943,26.8016,30100.0
2011-08-30 12:35:00,36.99,37.0,36.98,36.99,25800.0,26.8016,26.8088,26.7943,26.8016,25800.0
2011-08-30 12:40:00,36.98,36.99,36.91,36.94,65200.0,26.7943,26.8016,26.7436,26.7653,65200.0
2011-08-30 12:45:00,36.93,36.98,36.93,36.98,57000.0,26.7581,26.7943,26.7581,26.7943,57000.0
2011-08-30 12:50:00,36.97,36.99,36.95,36.97,37800.0,26.7871,26.8016,26.7726,26.7871,37800.0
2011-08-30 12:55:00,36.98,36.98,36.92,36.98,47100.0,26.7943,26.7943,26.7508,26.7943,47100.0
2011-08-30 13:00:00,36.98,36.99,36.93,36.93,56300.0,26.7943,26.8016,26.7581,26.7581,56300.0
2011-08-30 13:05:00,36.93,36.98,36.91,36.97,34600.0,26.7581,26.7943,26.7436,26.7871,34600.0
2011-08-30 13:10:00,36.97,37.01,36.95,37.0,42700.0,26.7871,26.8161,26.7726,26.8088,42700.0
2011-08-30 13:15:00,37.01,37.03,36.98,37.02,63800.0,26.8161,26.8305,26.7943,26.8233,63800.0
2011-08-30 13:20:00,37.02,37.08,37.02,37.08,29200.0,26.8233,26.8668,26.8233,26.8668,29200.0
2011-08-30 13:25:00,37.09,37.09,37.02,37.05,54300.0,26.874,26.874,26.8233,26.845,54300.0
2011-08-30 13:30:00,37.04,37.04,36.97,36.99,68100.0,26.8378,26.8378,26.7871,26.8016,68100.0
2011-08-30 13:35:00,36.98,37.0,36.95,36.99,28800.0,26.7943,26.8088,26.7726,26.8016,28800.0
2011-08-30 13:40:00,37.0,37.09,37.0,37.06,52700.0,26.8088,26.874,26.8088,26.8523,52700.0
2011-08-30 13:45:00,37.07,37.17,37.04,37.11,91700.0,26.8595,26.932,26.8378,26.8885,91700.0
2011-08-30 13:50:00,37.12,37.15,37.07,37.11,79800.0,26.8958,26.9175,26.8595,26.8885,79800.0
2011-08-30 13:55:00,37.12,37.16,37.12,37.15,59300.0,26.8958,26.9247,26.8958,26.9175,59300.0
2011-08-30 14:00:00,37.14,37.2,37.08,37.1,136000.0,26.9103,26.9537,26.8668,26.8813,136000.0
2011-08-30 14:05:00,37.1,37.15,37.06,37.15,93500.0,26.8813,26.9175,26.8523,26.9175,93500.0
2011-08-30 14:10:00,37.15,37.28,37.11,37.28,98400.0,26.9175,27.0117,26.8885,27.0117,98400.0
2011-08-30 14:15:00,37.28,37.3,37.25,37.26,120100.0,27.0117,27.0262,26.99,26.9972,120100.0
2011-08-30 14:20:00,37.26,37.31,37.22,37.27,98600.0,26.9972,27.0334,26.9682,27.0044,98600.0
2011-08-30 14:25:00,37.27,37.3,37.21,37.3,79600.0,27.0044,27.0262,26.961,27.0262,79600.0
2011-08-30 14:30:00,37.31,37.31,37.23,37.3,116700.0,27.0334,27.0334,26.9755,27.0262,116700.0
2011-08-30 14:35:00,37.3,37.31,37.2,37.21,82900.0,27.0262,27.0334,26.9537,26.961,82900.0
2011-08-30 14:40:00,37.21,37.26,37.2,37.22,61100.0,26.961,26.9972,26.9537,26.9682,61100.0
2011-08-30 14:45:00,37.22,37.25,37.14,37.16,66900.0,26.9682,26.99,26.9103,26.9247,66900.0
2011-08-30 14:50:00,37.16,37.22,37.1,37.13,73800.0,26.9247,26.9682,26.8813,26.903,73800.0
2011-08-30 14:55:00,37.13,37.24,37.11,37.24,81500.0,26.903,26.9827,26.8885,26.9827,81500.0
2011-08-30 15:00:00,37.23,37.23,37.15,37.16,101700.0,26.9755,26.9755,26.9175,26.9247,101700.0
2011-08-30 15:05:00,37.15,37.22,37.14,37.2,101500.0,26.9175,26.9682,26.9103,26.9537,101500.0
2011-08-30 15:10:00,37.19,37.2,37.13,37.15,52500.0,26.9465,26.9537,26.903,26.9175,52500.0
2011-08-30 15:15:00,37.15,37.21,37.15,37.19,111100.0,26.9175,26.961,26.9175,26.9465,111100.0
2011-08-30 15:20:00,37.19,37.19,37.14,37.17,42600.0,26.9465,26.9465,26.9103,26.932,42600.0
2011-08-30 15:25:00,37.17,37.22,37.16,37.22,72500.0,26.932,26.9682,26.9247,26.9682,72500.0
2011-08-30 15:30:00,37.22,37.31,37.21,37.31,87700.0,26.9682,27.0334,26.961,27.0334,87700.0
2011-08-30 15:35:00,37.31,37.36,37.3,37.35,91500.0,27.0334,27.0697,27.0262,27.0624,91500.0
2011-08-30 15:40:00,37.36,37.39,37.31,37.36,167000.0,27.0697,27.0914,27.0334,27.0697,167000.0
2011-08-30 15:45:00,37.36,37.37,37.28,37.32,183500.0,27.0697,27.0769,27.0117,27.0407,183500.0
2011-08-30 15:50:00,37.33,37.33,37.23,37.25,141900.0,27.0479,27.0479,26.9755,26.99,141900.0
2011-08-30 15:55:00,37.25,37.25,37.14,37.17,616300.0,26.99,26.99,26.9103,26.932,616300.0
2011-08-31 09:30:00,37.38,37.43,37.29,37.39,181800.0,27.0841,27.1204,27.0189,27.0914,181800.0
2011-08-31 09:35:00,37.39,37.47,37.34,37.41,87800.0,27.0914,27.1494,27.0552,27.1059,87800.0
2011-08-31 09:40:00,37.4,37.5,37.37,37.45,150100.0,27.0986,27.1711,27.0769,27.1349,150100.0
2011-08-31 09:45:00,37.44,37.48,37.38,37.44,78900.0,27.1276,27.1566,27.0841,27.1276,78900.0
2011-08-31 09:50:00,37.45,37.5,37.45,37.47,56800.0,27.1349,27.1711,27.1349,27.1494,56800.0
2011-08-31 09:55:00,37.47,37.51,37.46,37.49,90800.0,27.1494,27.1783,27.1421,27.1638,90800.0
2011-08-31 10:00:00,37.49,37.54,37.47,37.48,163200.0,27.1638,27.2001,27.1494,27.1566,163200.0
2011-08-31 10:05:00,37.48,37.53,37.46,37.49,88300.0,27.1566,27.1928,27.1421,27.1638,88300.0
2011-08-31 10:10:00,37.49,37.54,37.45,37.51,65300.0,27.1638,27.2001,27.1349,27.1783,65300.0
2011-08-31 10:15:00,37.51,37.55,37.51,37.52,78600.0,27.1783,27.2073,27.1783,27.1856,78600.0
2011-08-31 10:20:00,37.53,37.54,37.44,37.47,89000.0,27.1928,27.2001,27.1276,27.1494,89000.0
2011-08-31 10:25:00,37.47,37.49,37.42,37.42,81600.0,27.1494,27.1638,27.1131,27.1131,81600.0
2011-08-31 10:30:00,37.42,37.46,37.41,37.43,66600.0,27.1131,27.1421,27.1059,27.1204,66600.0
2011-08-31 10:35:00,37.43,37.47,37.43,37.44,63600.0,27.1204,27.1494,27.1204,27.1276,63600.0
2011-08-31 10:40:00,37.45,37.46,37.4,37.42,70800.0,27.1349,27.1421,27.0986,27.1131,70800.0
2011-08-31 10:45:00,37.42,37.45,37.37,37.37,97900.0,27.1131,27.1349,27.0769,27.0769,97900.0
2011-08-31 10:50:00,37.38,37.41,37.36,37.38,71700.0,27.0841,27.1059,27.0697,27.0841,71700.0
2011-08-31 10:55:00,37.38,37.39,37.29,37.32,36700.0,27.0841,27.0914,27.0189,27.0407,36700.0
2011-08-31 11:00:00,37.33,37.35,37.25,37.3,62000.0,27.0479,27.0624,26.99,27.0262,62000.0
2011-08-31 11:05:00,37.31,37.37,37.3,37.34,46400.0,27.0334,27.0769,27.0262,27.0552,46400.0
2011-08-31 11:10:00,37.34,37.4,37.34,37.4,38000.0,27.0552,27.0986,27.0552,27.0986,38000.0
2011-08-31 11:15:00,37.39,37.39,37.29,37.31,59300.0,27.0914,27.0914,27.0189,27.0334,59300.0
2011-08-31 11:20:00,37.3,37.3,37.24,37.26,77600.0,27.0262,27.0262,26.9827,26.9972,77600.0
2011-08-31 11:25:00,37.26,37.37,37.23,37.36,55700.0,26.9972,27.0769,26.9755,27.0697,55700.0
2011-08-31 11:30:00,37.37,37.38,37.24,37.26,99000.0,27.0769,27.0841,26.9827,26.9972,99000.0
2011-08-31 11:35:00,37.27,37.33,37.27,37.29,50100.0,27.0044,27.0479,27.0044,27.0189,50100.0
2011-08-31 11:40:00,37.29,37.37,37.29,37.36,55500.0,27.0189,27.0769,27.0189,27.0697,55500.0
2011-08-31 11:45:00,37.36,37.36,37.34,37.34,159800.0,27.0697,27.0697,27.0552,27.0552,159800.0
2011-08-31 11:50:00,37.34,37.37,37.34,37.37,95300.0,27.0552,27.0769,27.0552,27.0769,95300.0
2011-08-31 11:55:00,37.36,37.38,37.35,37.37,80600.0,27.0697,27.0841,27.0624,27.0769,80600.0
2011-08-31 12:00:00,37.37,37.42,37.37,37.41,112000.0,27.0769,27.1131,27.0769,27.1059,112000.0
2011-08-31 12:05:00,37.41,37.44,37.41,37.42,50400.0,27.1059,27.1276,27.1059,27.1131,50400.0
2011-08-31 12:10:00,37.42,37.44,37.38,37.43,120100.0,27.1131,27.1276,27.0841,27.1204,120100.0
2011-08-31 12:15:00,37.43,37.49,37.42,37.49,62500.0,27.1204,27.1638,27.1131,27.1638,62500.0
2011-08-31 12:20:00,37.49,37.55,37.48,37.54,95700.0,27.1638,27.2073,27.1566,27.2001,95700.0
2011-08-31 12:25:00,37.54,37.55,37.5,37.51,33800.0,27.2001,27.2073,27.1711,27.1783,33800.0
2011-08-31 12:30:00,37.51,37.57,37.51,37.55,59100.0,27.1783,27.2218,27.1783,27.2073,59100.0
2011-08-31 12:35:00,37.55,37.59,37.55,37.59,37900.0,27.2073,27.2363,27.2073,27.2363,37900.0
2011-08-31 12:40:00,37.59,37.59,37.51,37.51,148000.0,27.2363,27.2363,27.1783,27.1783,148000.0
2011-08-31 12:45:00,37.51,37.57,37.5,37.55,145900.0,27.1783,27.2218,27.1711,27.2073,145900.0
2011-08-31 12:50:00,37.55,37.63,37.54,37.62,59500.0,27.2073,27.2653,27.2001,27.258,59500.0
2011-08-31 12:55:00,37.63,37.66,37.62,37.66,19900.0,27.2653,27.287,27.258,27.287,19900.0
2011-08-31 13:00:00,37.65,37.68,37.61,37.61,46200.0,27.2798,27.3015,27.2508,27.2508,46200.0
2011-08-31 13:05:00,37.61,37.62,37.59,37.62,35800.0,27.2508,27.258,27.2363,27.258,35800.0
2011-08-31 13:10:00,37.62,37.67,37.61,37.67,119600.0,27.258,27.2943,27.2508,27.2943,119600.0
2011-08-31 13:15:00,37.66,37.66,37.62,37.65,33100.0,27.287,27.287,27.258,27.2798,33100.0
2011-08-31 13:20:00,37.66,37.68,37.65,37.67,51100.0,27.287,27.3015,27.2798,27.2943,51100.0
2011-08-31 13:25:00,37.66,37.68,37.63,37.65,122400.0,27.287,27.3015,27.2653,27.2798,122400.0
2011-08-31 13:30:00,37.65,37.66,37.63,37.66,47100.0,27.2798,27.287,27.2653,27.287,47100.0
2011-08-31 13:35:00,37.64,37.68,37.63,37.64,49300.0,27.2725,27.3015,27.2653,27.2725,49300.0
2011-08-31 13:40:00,37.63,37.66,37.6,37.6,32800.0,27.2653,27.287,27.2435,27.2435,32800.0
2011-08-31 13:45:00,37.6,37.61,37.56,37.57,40900.0,27.2435,27.2508,27.2146,27.2218,40900.0
2011-08-31 13:50:00,37.56,37.57,37.52,37.53,107300.0,27.2146,27.2218,27.1856,27.1928,107300.0
2011-08-31 13:55:00,37.53,37.56,37.48,37.52,92700.0,27.1928,27.2146,27.1566,27.1856,92700.0
2011-08-31 14:00:00,37.52,37.54,37.49,37.52,76200.0,27.1856,27.2001,27.1638,27.1856,76200.0
2011-08-31 14:05:00,37.51,37.52,37.49,37.5,86400.0,27.1783,27.1856,27.1638,27.1711,86400.0
2011-08-31 14:10:00,37.5,37.54,37.47,37.47,62600.0,27.1711,27.2001,27.1494,27.1494,62600.0
2011-08-31 14:15:00,37.48,37.52,37.47,37.52,55000.0,27.1566,27.1856,27.1494,27.1856,55000.0
2011-08-31 14:20:00,37.51,37.59,37.51,37.59,57400.0,27.1783,27.2363,27.1783,27.2363,57400.0
2011-08-31 14:25:00,37.59,37.61,37.57,37.58,38800.0,27.2363,27.2508,27.2218,27.2291,38800.0
2011-08-31 14:30:00,37.58,37.59,37.52,37.53,50300.0,27.2291,27.2363,27.1856,27.1928,50300.0
2011-08-31 14:35:00,37.52,37.55,37.46,37.5,68000.0,27.1856,27.2073,27.1421,27.1711,68000.0
2011-08-31 14:40:00,37.5,37.51,37.41,37.41,69200.0,27.1711,27.1783,27.1059,27.1059,69200.0
2011-08-31 14:45:00,37.41,37.46,37.41,37.43,102600.0,27.1059,27.1421,27.1059,27.1204,102600.0
2011-08-31 14:50:00,37.44,37.45,37.33,37.33,167400.0,27.1276,27.1349,27.0479,27.0479,167400.0
2011-08-31 14:55:00,37.33,37.4,37.31,37.39,105600.0,27.0479,27.0986,27.0334,27.0914,105600.0
2011-08-31 15:00:00,37.39,37.45,37.36,37.44,89500.0,27.0914,27.1349,27.0697,27.1276,89500.0
2011-08-31 15:05:00,37.44,37.47,37.44,37.45,67100.0,27.1276,27.1494,27.1276,27.1349,67100.0
2011-08-31 15:10:00,37.44,37.44,37.29,37.3,86400.0,27.1276,27.1276,27.0189,27.0262,86400.0
2011-08-31 15:15:00,37.3,37.31,37.18,37.22,119100.0,27.0262,27.0334,26.9392,26.9682,119100.0
2011-08-31 15:20:00,37.23,37.34,37.23,37.33,124600.0,26.9755,27.0552,26.9755,27.0479,124600.0
2011-08-31 15:25:00,37.33,37.34,37.26,37.32,90700.0,27.0479,27.0552,26.9972,27.0407,90700.0
2011-08-31 15:30:00,37.32,37.41,37.32,37.35,95100.0,27.0407,27.1059,27.0407,27.0624,95100.0
2011-08-31 15:35:00,37.36,37.44,37.35,37.4,96800.0,27.0697,27.1276,27.0624,27.0986,96800.0
2011-08-31 15:40:00,37.4,37.5,37.39,37.5,145800.0,27.0986,27.1711,27.0914,27.1711,145800.0
2011-08-31 15:45:00,37.5,37.58,37.44,37.57,294500.0,27.1711,27.2291,27.1276,27.2218,294500.0
2011-08-31 15:50:00,37.58,37.6,37.5,37.52,258500.0,27.2291,27.2435,27.1711,27.1856,258500.0
2011-08-31 15:55:00,37.52,37.56,37.39,37.49,758500.0,27.1856,27.2146,27.0914,27.1638,758500.0
2011-09-01 09:30:00,37.57,37.62,37.42,37.55,160200.0,27.2218,27.258,27.1131,27.2073,160200.0
2011-09-01 09:35:00,37.56,37.61,37.55,37.58,42700.0,27.2146,27.2508,27.2073,27.2291,42700.0
2011-09-01 09:40:00,37.58,37.61,37.52,37.58,59000.0,27.2291,27.2508,27.1856,27.2291,59000.0
2011-09-01 09:45:00,37.57,37.59,37.4,37.4,78000.0,27.2218,27.2363,27.0986,27.0986,78000.0
2011-09-01 09:50:00,37.4,37.45,37.33,37.38,48500.0,27.0986,27.1349,27.0479,27.0841,48500.0
2011-09-01 09:55:00,37.37,37.43,37.35,37.4,49300.0,27.0769,27.1204,27.0624,27.0986,49300.0
2011-09-01 10:00:00,37.41,37.85,37.37,37.77,277000.0,27.1059,27.4247,27.0769,27.3667,277000.0
2011-09-01 10:05:00,37.77,37.8,37.69,37.71,95400.0,27.3667,27.3885,27.3088,27.3233,95400.0
2011-09-01 10:10:00,37.69,37.73,37.57,37.58,118400.0,27.3088,27.3377,27.2218,27.2291,118400.0
2011-09-01 10:15:00,37.58,37.63,37.56,37.62,61900.0,27.2291,27.2653,27.2146,27.258,61900.0
2011-09-01 10:20:00,37.62,37.71,37.61,37.7,41600.0,27.258,27.3233,27.2508,27.316,41600.0
2011-09-01 10:25:00,37.7,37.73,37.61,37.62,56800.0,27.316,27.3377,27.2508,27.258,56800.0
2011-09-01 10:30:00,37.61,37.63,37.48,37.52,86500.0,27.2508,27.2653,27.1566,27.1856,86500.0
2011-09-01 10:35:00,37.53,37.58,37.48,37.55,64100.0,27.1928,27.2291,27.1566,27.2073,64100.0
2011-09-01 10:40:00,37.54,37.65,37.53,37.61,78200.0,27.2001,27.2798,27.1928,27.2508,78200.0
2011-09-01 10:45:00,37.62,37.62,37.45,37.5,54600.0,27.258,27.258,27.1349,27.1711,54600.0
2011-09-01 10:50:00,37.51,37.57,37.48,37.51,52900.0,27.1783,27.2218,27.1566,27.1783,52900.0
2011-09-01 10:55:00,37.51,37.52,37.45,37.5,53200.0,27.1783,27.1856,27.1349,27.1711,53200.0
2011-09-01 11:00:00,37.49,37.56,37.44,37.56,59200.0,27.1638,27.2146,27.1276,27.2146,59200.0
2011-09-01 11:05:00,37.56,37.56,37.45,37.47,44500.0,27.2146,27.2146,27.1349,27.1494,44500.0
2011-09-01 11:10:00,37.46,37.5,37.44,37.45,44000.0,27.1421,27.1711,27.1276,27.1349,44000.0
2011-09-01 11:15:00,37.44,37.54,37.44,37.54,36700.0,27.1276,27.2001,27.1276,27.2001,36700.0
2011-09-01 11:20:00,37.54,37.58,37.51,37.53,57900.0,27.2001,27.2291,27.1783,27.1928,57900.0
2011-09-01 11:25:00,37.54,37.55,37.47,37.54,78700.0,27.2001,27.2073,27.1494,27.2001,78700.0
2011-09-01 11:30:00,37.55,37.58,37.52,37.58,68900.0,27.2073,27.2291,27.1856,27.2291,68900.0
2011-09-01 11:35:00,37.58,37.6,37.55,37.57,59500.0,27.2291,27.2435,27.2073,27.2218,59500.0
2011-09-01 11:40:00,37.57,37.57,37.46,37.47,42500.0,27.2218,27.2218,27.1421,27.1494,42500.0
2011-09-01 11:45:00,37.46,37.51,37.45,37.47,55200.0,27.1421,27.1783,27.1349,27.1494,55200.0
2011-09-01 11:50:00,37.47,37.53,37.4,37.52,66400.0,27.1494,27.1928,27.0986,27.1856,66400.0
2011-09-01 11:55:00,37.52,37.59,37.52,37.56,51100.0,27.1856,27.2363,27.1856,27.2146,51100.0
2011-09-01 12:00:00,37.55,37.56,37.49,37.5,67000.0,27.2073,27.2146,27.1638,27.1711,67000.0
2011-09-01 12:05:00,37.5,37.5,37.45,37.48,82700.0,27.1711,27.1711,27.1349,27.1566,82700.0
2011-09-01 12:10:00,37.47,37.47,37.4,37.42,79200.0,27.1494,27.1494,27.0986,27.1131,79200.0
2011-09-01 12:15:00,37.42,37.47,37.38,37.46,48700.0,27.1131,27.1494,27.0841,27.1421,48700.0
2011-09-01 12:20:00,37.46,37.5,37.46,37.47,95200.0,27.1421,27.1711,27.1421,27.1494,95200.0
2011-09-01 12:25:00,37.47,37.47,37.43,37.45,84600.0,27.1494,27.1494,27.1204,27.1349,84600.0
2011-09-01 12:30:00,37.45,37.45,37.41,37.43,49100.0,27.1349,27.1349,27.1059,27.1204,49100.0
2011-09-01 12:35:00,37.43,37.47,37.42,37.44,33400.0,27.1204,27.1494,27.1131,27.1276,33400.0
2011-09-01 12:40:00,37.45,37.47,37.43,37.46,76500.0,27.1349,27.1494,27.1204,27.1421,76500.0
2011-09-01 12:45:00,37.46,37.47,37.44,37.45,36500.0,27.1421,27.1494,27.1276,27.1349,36500.0
2011-09-01 12:50:00,37.47,37.47,37.37,37.37,82500.0,27.1494,27.1494,27.0769,27.0769,82500.0
2011-09-01 12:55:00,37.38,37.42,37.36,37.4,65100.0,27.0841,27.1131,27.0697,27.0986,65100.0
2011-09-01 13:00:00,37.39,37.42,37.36,37.4,33900.0,27.0914,27.1131,27.0697,27.0986,33900.0
2011-09-01 13:05:00,37.39,37.39,37.33,37.35,38600.0,27.0914,27.0914,27.0479,27.0624,38600.0
2011-09-01 13:10:00,37.36,37.4,37.35,37.38,31400.0,27.0697,27.0986,27.0624,27.0841,31400.0
2011-09-01 13:15:00,37.38,37.4,37.35,37.4,22400.0,27.0841,27.0986,27.0624,27.0986,22400.0
2011-09-01 13:20:00,37.4,37.41,37.31,37.32,97400.0,27.0986,27.1059,27.0334,27.0407,97400.0
2011-09-01 13:25:00,37.31,37.41,37.3,37.38,53000.0,27.0334,27.1059,27.0262,27.0841,53000.0
2011-09-01 13:30:00,37.38,37.38,37.33,37.38,64700.0,27.0841,27.0841,27.0479,27.0841,64700.0
2011-09-01 13:35:00,37.37,37.38,37.31,37.33,44600.0,27.0769,27.0841,27.0334,27.0479,44600.0
2011-09-01 13:40:00,37.32,37.32,37.24,37.29,59300.0,27.0407,27.0407,26.9827,27.0189,59300.0
2011-09-01 13:45:00,37.28,37.29,37.24,37.29,39200.0,27.0117,27.0189,26.9827,27.0189,39200.0
2011-09-01 13:50:00,37.28,37.29,37.19,37.23,80000.0,27.0117,27.0189,26.9465,26.9755,80000.0
2011-09-01 13:55:00,37.23,37.27,37.18,37.2,45400.0,26.9755,27.0044,26.9392,26.9537,45400.0
2011-09-01 14:00:00,37.2,37.2,37.1,37.12,84400.0,26.9537,26.9537,26.8813,26.8958,84400.0
2011-09-01 14:05:00,37.12,37.18,37.12,37.17,38300.0,26.8958,26.9392,26.8958,26.932,38300.0
2011-09-01 14:10:00,37.16,37.21,37.15,37.2,60400.0,26.9247,26.961,26.9175,26.9537,60400.0
2011-09-01 14:15:00,37.2,37.22,37.14,37.19,58600.0,26.9537,26.9682,26.9103,26.9465,58600.0
2011-09-01 14:20:00,37.19,37.2,37.13,37.17,43000.0,26.9465,26.9537,26.903,26.932,43000.0
2011-09-01 14:25:00,37.17,37.2,37.13,37.17,58100.0,26.932,26.9537,26.903,26.932,58100.0
2011-09-01 14:30:00,37.17,37.24,37.17,37.2,88000.0,26.932,26.9827,26.932,26.9537,88000.0
2011-09-01 14:35:00,37.2,37.25,37.19,37.24,52900.0,26.9537,26.99,26.9465,26.9827,52900.0
2011-09-01 14:40:00,37.23,37.28,37.22,37.22,69700.0,26.9755,27.0117,26.9682,26.9682,69700.0
2011-09-01 14:45:00,37.22,37.24,37.16,37.2,113800.0,26.9682,26.9827,26.9247,26.9537,113800.0
2011-09-01 14:50:00,37.2,37.21,37.16,37.2,38400.0,26.9537,26.961,26.9247,26.9537,38400.0
2011-09-01 14:55:00,37.2,37.21,37.15,37.17,53200.0,26.9537,26.961,26.9175,26.932,53200.0
2011-09-01 15:00:00,37.17,37.18,37.09,37.09,73900.0,26.932,26.9392,26.874,26.874,73900.0
2011-09-01 15:05:00,37.1,37.15,37.05,37.08,136100.0,26.8813,26.9175,26.845,26.8668,136100.0
2011-09-01 15:10:00,37.08,37.15,37.07,37.12,60600.0,26.8668,26.9175,26.8595,26.8958,60600.0
2011-09-01 15:15:00,37.12,37.19,37.12,37.16,72000.0,26.8958,26.9465,26.8958,26.9247,72000.0
2011-09-01 15:20:00,37.16,37.22,37.12,37.22,107300.0,26.9247,26.9682,26.8958,26.9682,107300.0
2011-09-01 15:25:00,37.23,37.25,37.18,37.23,115200.0,26.9755,26.99,26.9392,26.9755,115200.0
2011-09-01 15:30:00,37.22,37.24,37.19,37.21,220800.0,26.9682,26.9827,26.9465,26.961,220800.0
2011-09-01 15:35:00,37.21,37.24,37.19,37.19,166200.0,26.961,26.9827,26.9465,26.9465,166200.0
2011-09-01 15:40:00,37.19,37.23,37.15,37.23,142300.0,26.9465,26.9755,26.9175,26.9755,142300.0
2011-09-01 15:45:00,37.23,37.26,37.15,37.2,153400.0,26.9755,26.9972,26.9175,26.9537,153400.0
2011-09-01 15:50:00,37.2,37.22,37.15,37.19,171800.0,26.9537,26.9682,26.9175,26.9465,171800.0
2011-09-01 15:55:00,37.19,37.19,37.13,37.14,232500.0,26.9465,26.9465,26.903,26.9103,232500.0
2011-09-02 09:30:00,36.56,36.71,36.5,36.54,202900.0,26.49,26.5987,26.4465,26.4755,202900.0
2011-09-02 09:35:00,36.54,36.61,36.41,36.41,122400.0,26.4755,26.5262,26.3813,26.3813,122400.0
2011-09-02 09:40:00,36.41,36.46,36.36,36.45,106500.0,26.3813,26.4175,26.3451,26.4103,106500.0
2011-09-02 09:45:00,36.45,36.56,36.4,36.52,109900.0,26.4103,26.49,26.3741,26.461,109900.0
2011-09-02 09:50:00,36.53,36.55,36.45,36.54,113800.0,26.4683,26.4828,26.4103,26.4755,113800.0
2011-09-02 09:55:00,36.54,36.63,36.51,36.63,103900.0,26.4755,26.5407,26.4538,26.5407,103900.0
2011-09-02 10:00:00,36.63,36.67,36.58,36.6,211300.0,26.5407,26.5697,26.5045,26.519,211300.0
2011-09-02 10:05:00,36.59,36.72,36.52,36.72,101000.0,26.5117,26.6059,26.461,26.6059,101000.0
2011-09-02 10:10:00,36.71,36.76,36.64,36.7,141900.0,26.5987,26.6349,26.548,26.5914,141900.0
2011-09-02 10:15:00,36.7,36.72,36.63,36.68,149000.0,26.5914,26.6059,26.5407,26.577,149000.0
2011-09-02 10:20:00,36.68,36.69,36.57,36.59,155100.0,26.577,26.5842,26.4973,26.5117,155100.0
2011-09-02 10:25:00,36.6,36.69,36.59,36.6,96100.0,26.519,26.5842,26.5117,26.519,96100.0
2011-09-02 10:30:00,36.6,36.63,36.53,36.56,76600.0,26.519,26.5407,26.4683,26.49,76600.0
2011-09-02 10:35:00,36.57,36.63,36.5,36.54,64800.0,26.4973,26.5407,26.4465,26.4755,64800.0
2011-09-02 10:40:00,36.55,36.59,36.48,36.5,86600.0,26.4828,26.5117,26.432,26.4465,86600.0
2011-09-02 10:45:00,36.5,36.6,36.48,36.6,60900.0,26.4465,26.519,26.432,26.519,60900.0
2011-09-02 10:50:00,36.59,36.64,36.52,36.58,78500.0,26.5117,26.548,26.461,26.5045,78500.0
2011-09-02 10:55:00,36.58,36.7,36.57,36.68,78000.0,26.5045,26.5914,26.4973,26.577,78000.0
2011-09-02 11:00:00,36.68,36.73,36.63,36.7,120300.0,26.577,26.6132,26.5407,26.5914,120300.0
2011-09-02 11:05:00,36.7,36.71,36.62,36.62,47000.0,26.5914,26.5987,26.5335,26.5335,47000.0
2011-09-02 11:10:00,36.63,36.79,36.63,36.75,85600.0,26.5407,26.6567,26.5407,26.6277,85600.0
2011-09-02 11:15:00,36.75,36.8,36.74,36.8,222900.0,26.6277,26.6639,26.6204,26.6639,222900.0
2011-09-02 11:20:00,36.79,36.85,36.79,36.84,103200.0,26.6567,26.7001,26.6567,26.6929,103200.0
2011-09-02 11:25:00,36.84,36.92,36.84,36.87,86900.0,26.6929,26.7508,26.6929,26.7146,86900.0
2011-09-02 11:30:00,36.87,36.87,36.79,36.79,86800.0,26.7146,26.7146,26.6567,26.6567,86800.0
2011-09-02 11:35:00,36.79,36.91,36.78,36.87,60000.0,26.6567,26.7436,26.6494,26.7146,60000.0
2011-09-02 11:40:00,36.86,36.87,36.81,36.81,51700.0,26.7074,26.7146,26.6711,26.6711,51700.0
2011-09-02 11:45:00,36.81,36.82,36.77,36.79,45500.0,26.6711,26.6784,26.6422,26.6567,45500.0
2011-09-02 11:50:00,36.79,36.82,36.77,36.8,31800.0,26.6567,26.6784,26.6422,26.6639,31800.0
2011-09-02 11:55:00,36.8,36.81,36.76,36.77,64200.0,26.6639,26.6711,26.6349,26.6422,64200.0
2011-09-02 12:00:00,36.76,36.82,36.76,36.81,69800.0,26.6349,26.6784,26.6349,26.6711,69800.0
2011-09-02 12:05:00,36.81,36.86,36.8,36.82,73100.0,26.6711,26.7074,26.6639,26.6784,73100.0
2011-09-02 12:10:00,36.81,36.83,36.79,36.81,44900.0,26.6711,26.6856,26.6567,26.6711,44900.0
2011-09-02 12:15:00,36.8,36.8,36.74,36.76,46300.0,26.6639,26.6639,26.6204,26.6349,46300.0
2011-09-02 12:20:00,36.76,36.8,36.7,36.7,64600.0,26.6349,26.6639,26.5914,26.5914,64600.0
2011-09-02 12:25:00,36.71,36.73,36.67,36.73,55400.0,26.5987,26.6132,26.5697,26.6132,55400.0
2011-09-02 12:30:00,36.72,36.73,36.69,36.7,36500.0,26.6059,26.6132,26.5842,26.5914,36500.0
2011-09-02 12:35:00,36.7,36.7,36.65,36.68,42200.0,26.5914,26.5914,26.5552,26.577,42200.0
2011-09-02 12:40:00,36.68,36.69,36.64,36.67,53700.0,26.577,26.5842,26.548,26.5697,53700.0
2011-09-02 12:45:00,36.68,36.73,36.67,36.72,39500.0,26.577,26.6132,26.5697,26.6059,39500.0
2011-09-02 12:50:00,36.71,36.74,36.69,36.71,35000.0,26.5987,26.6204,26.5842,26.5987,35000.0
2011-09-02 12:55:00,36.7,36.75,36.7,36.73,24800.0,26.5914,26.6277,26.5914,26.6132,24800.0
2011-09-02 13:00:00,36.74,36.77,36.71,36.73,28700.0,26.6204,26.6422,26.5987,26.6132,28700.0
2011-09-02 13:05:00,36.72,36.73,36.68,36.69,40800.0,26.6059,26.6132,26.577,26.5842,40800.0
2011-09-02 13:10:00,36.69,36.71,36.67,36.67,39700.0,26.5842,26.5987,26.5697,26.5697,39700.0
2011-09-02 13:15:00,36.67,36.7,36.66,36.68,54700.0,26.5697,26.5914,26.5625,26.577,54700.0
2011-09-02 13:20:00,36.69,36.7,36.66,36.67,22900.0,26.5842,26.5914,26.5625,26.5697,22900.0
2011-09-02 13:25:00,36.67,36.68,36.64,36.66,20600.0,26.5697,26.577,26.548,26.5625,20600.0
2011-09-02 13:30:00,36.67,36.73,36.66,36.7,24100.0,26.5697,26.6132,26.5625,26.5914,24100.0
2011-09-02 13:35:00,36.7,36.7,36.65,36.66,51200.0,26.5914,26.5914,26.5552,26.5625,51200.0
2011-09-02 13:40:00,36.66,36.66,36.62,36.62,65500.0,26.5625,26.5625,26.5335,26.5335,65500.0
2011-09-02 13:45:00,36.62,36.67,36.62,36.66,34400.0,26.5335,26.5697,26.5335,26.5625,34400.0
2011-09-02 13:50:00,36.67,36.69,36.62,36.63,64500.0,26.5697,26.5842,26.5335,26.5407,64500.0
2011-09-02 13:55:00,36.62,36.68,36.62,36.67,13000.0,26.5335,26.577,26.5335,26.5697,13000.0
2011-09-02 14:00:00,36.68,36.7,36.64,36.68,45200.0,26.577,26.5914,26.548,26.577,45200.0
2011-09-02 14:05:00,36.68,36.69,36.66,36.66,27400.0,26.577,26.5842,26.5625,26.5625,27400.0
2011-09-02 14:10:00,36.66,36.7,36.57,36.58,190200.0,26.5625,26.5914,26.4973,26.5045,190200.0
2011-09-02 14:15:00,36.59,36.59,36.51,36.57,85800.0,26.5117,26.5117,26.4538,26.4973,85800.0
2011-09-02 14:20:00,36.57,36.6,36.54,36.57,35600.0,26.4973,26.519,26.4755,26.4973,35600.0
2011-09-02 14:25:00,36.58,36.59,36.54,36.56,30900.0,26.5045,26.5117,26.4755,26.49,30900.0
2011-09-02 14:30:00,36.56,36.56,36.4,36.44,246200.0,26.49,26.49,26.3741,26.4031,246200.0
2011-09-02 14:35:00,36.44,36.5,36.44,36.5,46600.0,26.4031,26.4465,26.4031,26.4465,46600.0
2011-09-02 14:40:00,36.5,36.55,36.49,36.51,57500.0,26.4465,26.4828,26.4393,26.4538,57500.0
2011-09-02 14:45:00,36.52,36.53,36.45,36.45,56600.0,26.461,26.4683,26.4103,26.4103,56600.0
2011-09-02 14:50:00,36.46,36.5,36.45,36.48,68500.0,26.4175,26.4465,26.4103,26.432,68500.0
2011-09-02 14:55:00,36.48,36.48,36.43,36.46,99100.0,26.432,26.432,26.3958,26.4175,99100.0
2011-09-02 15:00:00,36.46,36.48,36.37,36.37,113200.0,26.4175,26.432,26.3523,26.3523,113200.0
2011-09-02 15:05:00,36.37,36.4,36.37,36.4,55100.0,26.3523,26.3741,26.3523,26.3741,55100.0
2011-09-02 15:10:00,36.4,36.42,36.36,36.42,51400.0,26.3741,26.3886,26.3451,26.3886,51400.0
2011-09-02 15:15:00,36.41,36.42,36.37,36.41,51900.0,26.3813,26.3886,26.3523,26.3813,51900.0
2011-09-02 15:20:00,36.41,36.46,36.4,36.44,45600.0,26.3813,26.4175,26.3741,26.4031,45600.0
2011-09-02 15:25:00,36.44,36.45,36.4,36.4,67500.0,26.4031,26.4103,26.3741,26.3741,67500.0
2011-09-02 15:30:00,36.41,36.45,36.38,36.45,92000.0,26.3813,26.4103,26.3596,26.4103,92000.0
2011-09-02 15:35:00,36.45,36.48,36.4,36.48,119900.0,26.4103,26.432,26.3741,26.432,119900.0
2011-09-02 15:40:00,36.47,36.53,36.45,36.48,143800.0,26.4248,26.4683,26.4103,26.432,143800.0
2011-09-02 15:45:00,36.48,36.51,36.41,36.44,182500.0,26.432,26.4538,26.3813,26.4031,182500.0
2011-09-02 15:50:00,36.44,36.51,36.42,36.51,254000.0,26.4031,26.4538,26.3886,26.4538,254000.0
2011-09-02 15:55:00,36.51,36.54,36.45,36.46,416700.0,26.4538,26.4755,26.4103,26.4175,416700.0
2011-09-06 09:30:00,35.7,36.05,35.57,35.62,234300.0,25.8669,26.1205,25.7727,25.8089,234300.0
2011-09-06 09:35:00,35.63,35.77,35.53,35.71,134300.0,25.8162,25.9176,25.7437,25.8741,134300.0
2011-09-06 09:40:00,35.71,35.73,35.62,35.7,86700.0,25.8741,25.8886,25.8089,25.8669,86700.0
2011-09-06 09:45:00,35.7,35.75,35.65,35.68,77100.0,25.8669,25.9031,25.8307,25.8524,77100.0
2011-09-06 09:50:00,35.67,35.83,35.64,35.8,61100.0,25.8451,25.9611,25.8234,25.9393,61100.0
2011-09-06 09:55:00,35.8,35.85,35.78,35.83,46500.0,25.9393,25.9756,25.9248,25.9611,46500.0
2011-09-06 10:00:00,35.84,36.07,35.84,36.06,258800.0,25.9683,26.135,25.9683,26.1277,258800.0
2011-09-06 10:05:00,36.05,36.07,35.96,36.04,110300.0,26.1205,26.135,26.0553,26.1132,110300.0
2011-09-06 10:10:00,36.03,36.08,35.88,35.89,90800.0,26.106,26.1422,25.9973,26.0045,90800.0
2011-09-06 10:15:00,35.9,35.92,35.84,35.87,57500.0,26.0118,26.0263,25.9683,25.9901,57500.0
2011-09-06 10:20:00,35.86,35.89,35.77,35.8,65200.0,25.9828,26.0045,25.9176,25.9393,65200.0
2011-09-06 10:25:00,35.8,35.84,35.77,35.79,145400.0,25.9393,25.9683,25.9176,25.9321,145400.0
2011-09-06 10:30:00,35.79,35.84,35.75,35.78,101100.0,25.9321,25.9683,25.9031,25.9248,101100.0
2011-09-06 10:35:00,35.79,35.84,35.73,35.78,69800.0,25.9321,25.9683,25.8886,25.9248,69800.0
2011-09-06 10:40:00,35.77,35.82,35.73,35.75,65600.0,25.9176,25.9538,25.8886,25.9031,65600.0
2011-09-06 10:45:00,35.75,35.76,35.68,35.74,83200.0,25.9031,25.9104,25.8524,25.8959,83200.0
2011-09-06 10:50:00,35.74,35.84,35.7,35.81,78200.0,25.8959,25.9683,25.8669,25.9466,78200.0
2011-09-06 10:55:00,35.82,35.9,35.79,35.87,52600.0,25.9538,26.0118,25.9321,25.9901,52600.0
2011-09-06 11:00:00,35.87,35.91,35.82,35.84,70600.0,25.9901,26.019,25.9538,25.9683,70600.0
2011-09-06 11:05:00,35.85,35.94,35.82,35.92,95300.0,25.9756,26.0408,25.9538,26.0263,95300.0
2011-09-06 11:10:00,35.93,35.97,35.85,35.95,75100.0,26.0335,26.0625,25.9756,26.048,75100.0
2011-09-06 11:15:00,35.94,36.01,35.92,35.95,96600.0,26.0408,26.0915,26.0263,26.048,96600.0
2011-09-06 11:20:00,35.96,35.99,35.94,35.99,138100.0,26.0553,26.077,26.0408,26.077,138100.0
2011-09-06 11:25:00,35.99,36.03,35.97,36.02,51300.0,26.077,26.106,26.0625,26.0987,51300.0
2011-09-06 11:30:00,36.01,36.08,36.01,36.04,54700.0,26.0915,26.1422,26.0915,26.1132,54700.0
2011-09-06 11:35:00,36.04,36.08,36.0,36.0,48700.0,26.1132,26.1422,26.0842,26.0842,48700.0
2011-09-06 11:40:00,36.0,36.13,36.0,36.13,58500.0,26.0842,26.1784,26.0842,26.1784,58500.0
2011-09-06 11:45:00,36.12,36.15,36.07,36.1,55900.0,26.1712,26.1929,26.135,26.1567,55900.0
2011-09-06 11:50:00,36.1,36.18,36.1,36.12,31100.0,26.1567,26.2147,26.1567,26.1712,31100.0
2011-09-06 11:55:00,36.12,36.23,36.12,36.2,52900.0,26.1712,26.2509,26.1712,26.2292,52900.0
2011-09-06 12:00:00,36.19,36.26,36.19,36.23,200500.0,26.2219,26.2726,26.2219,26.2509,200500.0
2011-09-06 12:05:00,36.23,36.29,36.21,36.21,52400.0,26.2509,26.2944,26.2364,26.2364,52400.0
2011-09-06 12:10:00,36.22,36.28,36.22,36.26,39600.0,26.2437,26.2871,26.2437,26.2726,39600.0
2011-09-06 12:15:00,36.27,36.33,36.25,36.32,67200.0,26.2799,26.3234,26.2654,26.3161,67200.0
2011-09-06 12:20:00,36.32,36.37,36.32,36.34,42000.0,26.3161,26.3523,26.3161,26.3306,42000.0
2011-09-06 12:25:00,36.33,36.34,36.27,36.3,35300.0,26.3234,26.3306,26.2799,26.3016,35300.0
2011-09-06 12:30:00,36.29,36.29,36.23,36.24,53500.0,26.2944,26.2944,26.2509,26.2581,53500.0
2011-09-06 12:35:00,36.23,36.24,36.18,36.21,35600.0,26.2509,26.2581,26.2147,26.2364,35600.0
2011-09-06 12:40:00,36.21,36.22,36.18,36.2,33000.0,26.2364,26.2437,26.2147,26.2292,33000.0
2011-09-06 12:45:00,36.19,36.23,36.17,36.21,26000.0,26.2219,26.2509,26.2074,26.2364,26000.0
2011-09-06 12:50:00,36.21,36.23,36.18,36.2,50900.0,26.2364,26.2509,26.2147,26.2292,50900.0
2011-09-06 12:55:00,36.21,36.23,36.18,36.22,62900.0,26.2364,26.2509,26.2147,26.2437,62900.0
2011-09-06 13:00:00,36.23,36.24,36.18,36.2,40900.0,26.2509,26.2581,26.2147,26.2292,40900.0
2011-09-06 13:05:00,36.2,36.26,36.2,36.25,81600.0,26.2292,26.2726,26.2292,26.2654,81600.0
2011-09-06 13:10:00,36.25,36.29,36.24,36.24,43400.0,26.2654,26.2944,26.2581,26.2581,43400.0
2011-09-06 13:15:00,36.24,36.29,36.23,36.29,80900.0,26.2581,26.2944,26.2509,26.2944,80900.0
2011-09-06 13:20:00,36.29,36.3,36.26,36.3,74700.0,26.2944,26.3016,26.2726,26.3016,74700.0
2011-09-06 13:25:00,36.29,36.3,36.21,36.23,64900.0,26.2944,26.3016,26.2364,26.2509,64900.0
2011-09-06 13:30:00,36.23,36.25,36.2,36.23,53300.0,26.2509,26.2654,26.2292,26.2509,53300.0
2011-09-06 13:35:00,36.23,36.29,36.21,36.29,53400.0,26.2509,26.2944,26.2364,26.2944,53400.0
2011-09-06 13:40:00,36.29,36.32,36.27,36.32,69100.0,26.2944,26.3161,26.2799,26.3161,69100.0
2011-09-06 13:45:00,36.33,36.37,36.3,36.37,113900.0,26.3234,26.3523,26.3016,26.3523,113900.0
2011-09-06 13:50:00,36.38,36.38,36.33,36.36,94200.0,26.3596,26.3596,26.3234,26.3451,94200.0
2011-09-06 13:55:00,36.36,36.37,36.29,36.29,32900.0,26.3451,26.3523,26.2944,26.2944,32900.0
2011-09-06 14:00:00,36.3,36.36,36.29,36.35,61800.0,26.3016,26.3451,26.2944,26.3378,61800.0
2011-09-06 14:05:00,36.34,36.35,36.32,36.34,93400.0,26.3306,26.3378,26.3161,26.3306,93400.0
2011-09-06 14:10:00,36.34,36.38,36.33,36.34,95600.0,26.3306,26.3596,26.3234,26.3306,95600.0
2011-09-06 14:15:00,36.35,36.38,36.3,36.34,175900.0,26.3378,26.3596,26.3016,26.3306,175900.0
2011-09-06 14:20:00,36.35,36.36,36.33,36.35,139800.0,26.3378,26.3451,26.3234,26.3378,139800.0
2011-09-06 14:25:00,36.35,36.37,36.34,36.36,75600.0,26.3378,26.3523,26.3306,26.3451,75600.0
2011-09-06 14:30:00,36.36,36.36,36.34,36.34,53500.0,26.3451,26.3451,26.3306,26.3306,53500.0
2011-09-06 14:35:00,36.35,36.35,36.3,36.32,92300.0,26.3378,26.3378,26.3016,26.3161,92300.0
2011-09-06 14:40:00,36.31,36.32,36.26,36.27,130700.0,26.3089,26.3161,26.2726,26.2799,130700.0
2011-09-06 14:45:00,36.26,36.27,36.21,36.22,57700.0,26.2726,26.2799,26.2364,26.2437,57700.0
2011-09-06 14:50:00,36.21,36.23,36.18,36.2,73600.0,26.2364,26.2509,26.2147,26.2292,73600.0
2011-09-06 14:55:00,36.2,36.21,36.15,36.18,88200.0,26.2292,26.2364,26.1929,26.2147,88200.0
2011-09-06 15:00:00,36.18,36.18,36.12,36.17,89400.0,26.2147,26.2147,26.1712,26.2074,89400.0
2011-09-06 15:05:00,36.17,36.17,36.11,36.13,57200.0,26.2074,26.2074,26.164,26.1784,57200.0
2011-09-06 15:10:00,36.13,36.15,36.09,36.09,140300.0,26.1784,26.1929,26.1495,26.1495,140300.0
2011-09-06 15:15:00,36.1,36.11,36.05,36.05,74100.0,26.1567,26.164,26.1205,26.1205,74100.0
2011-09-06 15:20:00,36.06,36.12,36.02,36.1,137200.0,26.1277,26.1712,26.0987,26.1567,137200.0
2011-09-06 15:25:00,36.1,36.11,36.04,36.06,82400.0,26.1567,26.164,26.1132,26.1277,82400.0
2011-09-06 15:30:00,36.05,36.06,36.0,36.01,195600.0,26.1205,26.1277,26.0842,26.0915,195600.0
2011-09-06 15:35:00,36.0,36.12,36.0,36.11,137900.0,26.0842,26.1712,26.0842,26.164,137900.0
2011-09-06 15:40:00,36.11,36.11,36.07,36.11,195700.0,26.164,26.164,26.135,26.164,195700.0
2011-09-06 15:45:00,36.11,36.14,36.06,36.12,283800.0,26.164,26.1857,26.1277,26.1712,283800.0
2011-09-06 15:50:00,36.13,36.26,36.12,36.23,216000.0,26.1784,26.2726,26.1712,26.2509,216000.0
2011-09-06 15:55:00,36.23,36.27,36.19,36.24,379100.0,26.2509,26.2799,26.2219,26.2581,379100.0
2011-09-07 09:30:00,36.6,36.7,36.47,36.49,194700.0,26.519,26.5914,26.4248,26.4393,194700.0
2011-09-07 09:35:00,36.49,36.57,36.46,36.52,106900.0,26.4393,26.4973,26.4175,26.461,106900.0
2011-09-07 09:40:00,36.52,36.67,36.48,36.67,43100.0,26.461,26.5697,26.432,26.5697,43100.0
2011-09-07 09:45:00,36.67,36.72,36.64,36.71,86800.0,26.5697,26.6059,26.548,26.5987,86800.0
2011-09-07 09:50:00,36.72,36.75,36.6,36.63,58400.0,26.6059,26.6277,26.519,26.5407,58400.0
2011-09-07 09:55:00,36.63,36.68,36.59,36.66,100000.0,26.5407,26.577,26.5117,26.5625,100000.0
2011-09-07 10:00:00,36.66,36.69,36.64,36.66,79800.0,26.5625,26.5842,26.548,26.5625,79800.0
2011-09-07 10:05:00,36.65,36.7,36.65,36.67,71900.0,26.5552,26.5914,26.5552,26.5697,71900.0
2011-09-07 10:10:00,36.68,36.7,36.59,36.62,85200.0,26.577,26.5914,26.5117,26.5335,85200.0
2011-09-07 10:15:00,36.62,36.63,36.54,36.57,76700.0,26.5335,26.5407,26.4755,26.4973,76700.0
2011-09-07 10:20:00,36.57,36.62,36.55,36.61,133800.0,26.4973,26.5335,26.4828,26.5262,133800.0
2011-09-07 10:25:00,36.61,36.62,36.52,36.56,79500.0,26.5262,26.5335,26.461,26.49,79500.0
2011-09-07 10:30:00,36.55,36.64,36.54,36.57,57100.0,26.4828,26.548,26.4755,26.4973,57100.0
2011-09-07 10:35:00,36.58,36.67,36.58,36.64,69100.0,26.5045,26.5697,26.5045,26.548,69100.0
2011-09-07 10:40:00,36.64,36.68,36.61,36.67,39100.0,26.548,26.577,26.5262,26.5697,39100.0
2011-09-07 10:45:00,36.67,36.68,36.51,36.51,97800.0,26.5697,26.577,26.4538,26.4538,97800.0
2011-09-07 10:50:00,36.51,36.62,36.51,36.62,86200.0,26.4538,26.5335,26.4538,26.5335,86200.0
2011-09-07 10:55:00,36.61,36.64,36.59,36.61,207800.0,26.5262,26.548,26.5117,26.5262,207800.0
2011-09-07 11:00:00,36.6,36.62,36.57,36.6,93800.0,26.519,26.5335,26.4973,26.519,93800.0
2011-09-07 11:05:00,36.61,36.67,36.61,36.65,85300.0,26.5262,26.5697,26.5262,26.5552,85300.0
2011-09-07 11:10:00,36.64,36.69,36.64,36.67,100900.0,26.548,26.5842,26.548,26.5697,100900.0
2011-09-07 11:15:00,36.68,36.71,36.66,36.69,35400.0,26.577,26.5987,26.5625,26.5842,35400.0
2011-09-07 11:20:00,36.7,36.74,36.67,36.72,46800.0,26.5914,26.6204,26.5697,26.6059,46800.0
2011-09-07 11:25:00,36.72,36.77,36.72,36.77,23300.0,26.6059,26.6422,26.6059,26.6422,23300.0
2011-09-07 11:30:00,36.77,36.79,36.72,36.73,55700.0,26.6422,26.6567,26.6059,26.6132,55700.0
2011-09-07 11:35:00,36.73,36.75,36.72,36.73,36700.0,26.6132,26.6277,26.6059,26.6132,36700.0
2011-09-07 11:40:00,36.73,36.75,36.7,36.75,70100.0,26.6132,26.6277,26.5914,26.6277,70100.0
2011-09-07 11:45:00,36.75,36.77,36.74,36.75,38900.0,26.6277,26.6422,26.6204,26.6277,38900.0
2011-09-07 11:50:00,36.75,36.76,36.69,36.69,42800.0,26.6277,26.6349,26.5842,26.5842,42800.0
2011-09-07 11:55:00,36.69,36.7,36.63,36.63,91400.0,26.5842,26.5914,26.5407,26.5407,91400.0
2011-09-07 12:00:00,36.64,36.65,36.62,36.62,47800.0,26.548,26.5552,26.5335,26.5335,47800.0
2011-09-07 12:05:00,36.61,36.65,36.61,36.64,23400.0,26.5262,26.5552,26.5262,26.548,23400.0
2011-09-07 12:10:00,36.65,36.73,36.65,36.72,20800.0,26.5552,26.6132,26.5552,26.6059,20800.0
2011-09-07 12:15:00,36.72,36.75,36.71,36.74,20500.0,26.6059,26.6277,26.5987,26.6204,20500.0
2011-09-07 12:20:00,36.75,36.75,36.7,36.73,27600.0,26.6277,26.6277,26.5914,26.6132,27600.0
2011-09-07 12:25:00,36.73,36.75,36.72,36.75,27100.0,26.6132,26.6277,26.6059,26.6277,27100.0
2011-09-07 12:30:00,36.75,36.77,36.74,36.75,105400.0,26.6277,26.6422,26.6204,26.6277,105400.0
2011-09-07 12:35:00,36.75,36.78,36.74,36.75,31800.0,26.6277,26.6494,26.6204,26.6277,31800.0
2011-09-07 12:40:00,36.76,36.77,36.75,36.75,31700.0,26.6349,26.6422,26.6277,26.6277,31700.0
2011-09-07 12:45:00,36.75,36.76,36.71,36.72,39000.0,26.6277,26.6349,26.5987,26.6059,39000.0
2011-09-07 12:50:00,36.73,36.75,36.71,36.75,22400.0,26.6132,26.6277,26.5987,26.6277,22400.0
2011-09-07 12:55:00,36.75,36.79,36.75,36.78,44400.0,26.6277,26.6567,26.6277,26.6494,44400.0
2011-09-07 13:00:00,36.77,36.78,36.74,36.77,29900.0,26.6422,26.6494,26.6204,26.6422,29900.0
2011-09-07 13:05:00,36.77,36.8,36.76,36.79,30500.0,26.6422,26.6639,26.6349,26.6567,30500.0
2011-09-07 13:10:00,36.79,36.81,36.78,36.81,20700.0,26.6567,26.6711,26.6494,26.6711,20700.0
2011-09-07 13:15:00,36.81,36.83,36.8,36.82,36400.0,26.6711,26.6856,26.6639,26.6784,36400.0
2011-09-07 13:20:00,36.82,36.83,36.81,36.83,21800.0,26.6784,26.6856,26.6711,26.6856,21800.0
2011-09-07 13:25:00,36.83,36.84,36.8,36.82,25500.0,26.6856,26.6929,26.6639,26.6784,25500.0
2011-09-07 13:30:00,36.82,36.83,36.78,36.79,37200.0,26.6784,26.6856,26.6494,26.6567,37200.0
2011-09-07 13:35:00,36.79,36.8,36.77,36.78,30100.0,26.6567,26.6639,26.6422,26.6494,30100.0
2011-09-07 13:40:00,36.79,36.79,36.76,36.78,25800.0,26.6567,26.6567,26.6349,26.6494,25800.0
2011-09-07 13:45:00,36.78,36.81,36.77,36.8,23400.0,26.6494,26.6711,26.6422,26.6639,23400.0
2011-09-07 13:50:00,36.8,36.82,36.79,36.82,25800.0,26.6639,26.6784,26.6567,26.6784,25800.0
2011-09-07 13:55:00,36.82,36.86,36.82,36.84,24000.0,26.6784,26.7074,26.6784,26.6929,24000.0
2011-09-07 14:00:00,36.84,36.86,36.8,36.86,58300.0,26.6929,26.7074,26.6639,26.7074,58300.0
2011-09-07 14:05:00,36.87,36.88,36.83,36.83,36000.0,26.7146,26.7219,26.6856,26.6856,36000.0
2011-09-07 14:10:00,36.84,36.88,36.84,36.88,31700.0,26.6929,26.7219,26.6929,26.7219,31700.0
2011-09-07 14:15:00,36.88,36.9,36.85,36.88,30400.0,26.7219,26.7364,26.7001,26.7219,30400.0
2011-09-07 14:20:00,36.88,36.88,36.85,36.85,43100.0,26.7219,26.7219,26.7001,26.7001,43100.0
2011-09-07 14:25:00,36.86,36.91,36.84,36.89,67700.0,26.7074,26.7436,26.6929,26.7291,67700.0
2011-09-07 14:30:00,36.9,36.93,36.89,36.91,47500.0,26.7364,26.7581,26.7291,26.7436,47500.0
2011-09-07 14:35:00,36.92,36.94,36.9,36.91,33000.0,26.7508,26.7653,26.7364,26.7436,33000.0
2011-09-07 14:40:00,36.92,36.97,36.92,36.96,35300.0,26.7508,26.7871,26.7508,26.7798,35300.0
2011-09-07 14:45:00,36.95,36.98,36.95,36.95,38100.0,26.7726,26.7943,26.7726,26.7726,38100.0
2011-09-07 14:50:00,36.95,36.96,36.91,36.94,45600.0,26.7726,26.7798,26.7436,26.7653,45600.0
2011-09-07 14:55:00,36.94,36.95,36.91,36.91,41900.0,26.7653,26.7726,26.7436,26.7436,41900.0
2011-09-07 15:00:00,36.91,36.94,36.9,36.94,49400.0,26.7436,26.7653,26.7364,26.7653,49400.0
2011-09-07 15:05:00,36.94,36.95,36.91,36.94,69500.0,26.7653,26.7726,26.7436,26.7653,69500.0
2011-09-07 15:10:00,36.93,36.95,36.91,36.94,83600.0,26.7581,26.7726,26.7436,26.7653,83600.0
2011-09-07 15:15:00,36.94,36.95,36.92,36.94,51600.0,26.7653,26.7726,26.7508,26.7653,51600.0
2011-09-07 15:20:00,36.93,36.94,36.9,36.9,42600.0,26.7581,26.7653,26.7364,26.7364,42600.0
2011-09-07 15:25:00,36.9,36.94,36.88,36.94,54900.0,26.7364,26.7653,26.7219,26.7653,54900.0
2011-09-07 15:30:00,36.93,36.95,36.89,36.9,56100.0,26.7581,26.7726,26.7291,26.7364,56100.0
2011-09-07 15:35:00,36.89,36.9,36.87,36.9,86800.0,26.7291,26.7364,26.7146,26.7364,86800.0
2011-09-07 15:40:00,36.9,36.95,36.89,36.94,123300.0,26.7364,26.7726,26.7291,26.7653,123300.0
2011-09-07 15:45:00,36.94,36.98,36.9,36.9,153000.0,26.7653,26.7943,26.7364,26.7364,153000.0
2011-09-07 15:50:00,36.91,36.92,36.87,36.9,190000.0,26.7436,26.7508,26.7146,26.7364,190000.0
2011-09-07 15:55:00,36.91,36.95,36.87,36.95,377400.0,26.7436,26.7726,26.7146,26.7726,377400.0
2011-09-08 09:30:00,36.89,36.89,36.77,36.77,121700.0,26.7291,26.7291,26.6422,26.6422,121700.0
2011-09-08 09:35:00,36.77,36.95,36.77,36.91,88300.0,26.6422,26.7726,26.6422,26.7436,88300.0
2011-09-08 09:40:00,36.91,36.99,36.9,36.96,71100.0,26.7436,26.8016,26.7364,26.7798,71100.0
2011-09-08 09:45:00,36.97,36.97,36.91,36.92,59800.0,26.7871,26.7871,26.7436,26.7508,59800.0
2011-09-08 09:50:00,36.92,36.94,36.83,36.89,68900.0,26.7508,26.7653,26.6856,26.7291,68900.0
2011-09-08 09:55:00,36.88,36.89,36.78,36.78,59200.0,26.7219,26.7291,26.6494,26.6494,59200.0
2011-09-08 10:00:00,36.78,36.79,36.65,36.79,111800.0,26.6494,26.6567,26.5552,26.6567,111800.0
2011-09-08 10:05:00,36.79,36.89,36.77,36.89,85700.0,26.6567,26.7291,26.6422,26.7291,85700.0
2011-09-08 10:10:00,36.88,36.92,36.86,36.91,46600.0,26.7219,26.7508,26.7074,26.7436,46600.0
2011-09-08 10:15:00,36.91,36.97,36.87,36.97,111900.0,26.7436,26.7871,26.7146,26.7871,111900.0
2011-09-08 10:20:00,36.97,36.99,36.94,36.95,64900.0,26.7871,26.8016,26.7653,26.7726,64900.0
2011-09-08 10:25:00,36.95,37.04,36.95,36.98,71500.0,26.7726,26.8378,26.7726,26.7943,71500.0
2011-09-08 10:30:00,36.98,37.13,36.98,37.11,72300.0,26.7943,26.903,26.7943,26.8885,72300.0
2011-09-08 10:35:00,37.11,37.15,37.11,37.13,99300.0,26.8885,26.9175,26.8885,26.903,99300.0
2011-09-08 10:40:00,37.14,37.18,37.14,37.17,74600.0,26.9103,26.9392,26.9103,26.932,74600.0
2011-09-08 10:45:00,37.18,37.19,37.12,37.13,94800.0,26.9392,26.9465,26.8958,26.903,94800.0
2011-09-08 10:50:00,37.14,37.22,37.14,37.22,61800.0,26.9103,26.9682,26.9103,26.9682,61800.0
2011-09-08 10:55:00,37.21,37.25,37.21,37.25,98800.0,26.961,26.99,26.961,26.99,98800.0
2011-09-08 11:00:00,37.25,37.25,37.21,37.23,96500.0,26.99,26.99,26.961,26.9755,96500.0
2011-09-08 11:05:00,37.24,37.27,37.2,37.21,78300.0,26.9827,27.0044,26.9537,26.961,78300.0
2011-09-08 11:10:00,37.2,37.2,37.08,37.14,78500.0,26.9537,26.9537,26.8668,26.9103,78500.0
2011-09-08 11:15:00,37.13,37.16,37.08,37.12,44000.0,26.903,26.9247,26.8668,26.8958,44000.0
2011-09-08 11:20:00,37.12,37.16,37.1,37.12,36400.0,26.8958,26.9247,26.8813,26.8958,36400.0
2011-09-08 11:25:00,37.11,37.18,37.09,37.12,42600.0,26.8885,26.9392,26.874,26.8958,42600.0
2011-09-08 11:30:00,37.13,37.18,37.1,37.16,60200.0,26.903,26.9392,26.8813,26.9247,60200.0
2011-09-08 11:35:00,37.17,37.29,37.17,37.29,35200.0,26.932,27.0189,26.932,27.0189,35200.0
2011-09-08 11:40:00,37.28,37.29,37.22,37.23,40100.0,27.0117,27.0189,26.9682,26.9755,40100.0
2011-09-08 11:45:00,37.22,37.23,37.14,37.17,44600.0,26.9682,26.9755,26.9103,26.932,44600.0
2011-09-08 11:50:00,37.17,37.23,37.15,37.15,50300.0,26.932,26.9755,26.9175,26.9175,50300.0
2011-09-08 11:55:00,37.15,37.17,37.09,37.16,50900.0,26.9175,26.932,26.874,26.9247,50900.0
2011-09-08 12:00:00,37.16,37.16,37.09,37.13,53400.0,26.9247,26.9247,26.874,26.903,53400.0
2011-09-08 12:05:00,37.13,37.17,37.1,37.17,42400.0,26.903,26.932,26.8813,26.932,42400.0
2011-09-08 12:10:00,37.18,37.22,37.17,37.19,75300.0,26.9392,26.9682,26.932,26.9465,75300.0
2011-09-08 12:15:00,37.19,37.21,37.17,37.21,32000.0,26.9465,26.961,26.932,26.961,32000.0
2011-09-08 12:20:00,37.2,37.26,37.2,37.25,43800.0,26.9537,26.9972,26.9537,26.99,43800.0
2011-09-08 12:25:00,37.26,37.28,37.25,37.28,95100.0,26.9972,27.0117,26.99,27.0117,95100.0
2011-09-08 12:30:00,37.27,37.28,37.24,37.26,72900.0,27.0044,27.0117,26.9827,26.9972,72900.0
2011-09-08 12:35:00,37.26,37.32,37.26,37.29,39600.0,26.9972,27.0407,26.9972,27.0189,39600.0
2011-09-08 12:40:00,37.29,37.34,37.28,37.32,67600.0,27.0189,27.0552,27.0117,27.0407,67600.0
2011-09-08 12:45:00,37.33,37.33,37.28,37.31,80600.0,27.0479,27.0479,27.0117,27.0334,80600.0
2011-09-08 12:50:00,37.31,37.4,37.3,37.4,67500.0,27.0334,27.0986,27.0262,27.0986,67500.0
2011-09-08 12:55:00,37.4,37.4,37.35,37.38,37100.0,27.0986,27.0986,27.0624,27.0841,37100.0
2011-09-08 13:00:00,37.37,37.42,37.34,37.41,86000.0,27.0769,27.1131,27.0552,27.1059,86000.0
2011-09-08 13:05:00,37.4,37.44,37.38,37.42,49300.0,27.0986,27.1276,27.0841,27.1131,49300.0
2011-09-08 13:10:00,37.42,37.43,37.31,37.31,55400.0,27.1131,27.1204,27.0334,27.0334,55400.0
2011-09-08 13:15:00,37.3,37.39,37.3,37.38,27900.0,27.0262,27.0914,27.0262,27.0841,27900.0
2011-09-08 13:20:00,37.39,37.39,37.32,37.37,44400.0,27.0914,27.0914,27.0407,27.0769,44400.0
2011-09-08 13:25:00,37.36,37.4,37.34,37.35,42200.0,27.0697,27.0986,27.0552,27.0624,42200.0
2011-09-08 13:30:00,37.36,37.43,37.2,37.23,122700.0,27.0697,27.1204,26.9537,26.9755,122700.0
2011-09-08 13:35:00,37.23,37.28,37.2,37.24,62800.0,26.9755,27.0117,26.9537,26.9827,62800.0
2011-09-08 13:40:00,37.24,37.24,37.06,37.06,73600.0,26.9827,26.9827,26.8523,26.8523,73600.0
2011-09-08 13:45:00,37.07,37.16,37.07,37.12,143000.0,26.8595,26.9247,26.8595,26.8958,143000.0
2011-09-08 13:50:00,37.12,37.18,37.03,37.17,124500.0,26.8958,26.9392,26.8305,26.932,124500.0
2011-09-08 13:55:00,37.16,37.2,37.12,37.12,59100.0,26.9247,26.9537,26.8958,26.8958,59100.0
2011-09-08 14:00:00,37.12,37.17,37.06,37.15,95700.0,26.8958,26.932,26.8523,26.9175,95700.0
2011-09-08 14:05:00,37.15,37.18,37.09,37.13,76200.0,26.9175,26.9392,26.874,26.903,76200.0
2011-09-08 14:10:00,37.12,37.15,37.11,37.14,46800.0,26.8958,26.9175,26.8885,26.9103,46800.0
2011-09-08 14:15:00,37.15,37.18,37.06,37.1,65000.0,26.9175,26.9392,26.8523,26.8813,65000.0
2011-09-08 14:20:00,37.1,37.1,37.0,37.01,63600.0,26.8813,26.8813,26.8088,26.8161,63600.0
2011-09-08 14:25:00,37.0,37.07,36.98,37.04,84800.0,26.8088,26.8595,26.7943,26.8378,84800.0
2011-09-08 14:30:00,37.04,37.15,37.0,37.14,111100.0,26.8378,26.9175,26.8088,26.9103,111100.0
2011-09-08 14:35:00,37.14,37.16,37.09,37.09,60500.0,26.9103,26.9247,26.874,26.874,60500.0
2011-09-08 14:40:00,37.09,37.14,37.07,37.13,81700.0,26.874,26.9103,26.8595,26.903,81700.0
2011-09-08 14:45:00,37.12,37.16,37.1,37.13,99200.0,26.8958,26.9247,26.8813,26.903,99200.0
2011-09-08 14:50:00,37.12,37.18,37.06,37.07,94500.0,26.8958,26.9392,26.8523,26.8595,94500.0
2011-09-08 14:55:00,37.07,37.12,37.07,37.11,77800.0,26.8595,26.8958,26.8595,26.8885,77800.0
2011-09-08 15:00:00,37.11,37.11,37.01,37.02,73500.0,26.8885,26.8885,26.8161,26.8233,73500.0
2011-09-08 15:05:00,37.02,37.03,36.95,37.03,69200.0,26.8233,26.8305,26.7726,26.8305,69200.0
2011-09-08 15:10:00,37.03,37.03,36.97,36.97,93700.0,26.8305,26.8305,26.7871,26.7871,93700.0
2011-09-08 15:15:00,36.98,37.02,36.96,37.0,81000.0,26.7943,26.8233,26.7798,26.8088,81000.0
2011-09-08 15:20:00,37.0,37.06,36.99,37.04,69800.0,26.8088,26.8523,26.8016,26.8378,69800.0
2011-09-08 15:25:00,37.04,37.11,37.01,37.11,50600.0,26.8378,26.8885,26.8161,26.8885,50600.0
2011-09-08 15:30:00,37.1,37.11,37.05,37.08,123500.0,26.8813,26.8885,26.845,26.8668,123500.0
2011-09-08 15:35:00,37.08,37.1,37.05,37.07,124400.0,26.8668,26.8813,26.845,26.8595,124400.0
2011-09-08 15:40:00,37.08,37.14,37.07,37.12,87200.0,26.8668,26.9103,26.8595,26.8958,87200.0
2011-09-08 15:45:00,37.13,37.13,37.04,37.07,152600.0,26.903,26.903,26.8378,26.8595,152600.0
2011-09-08 15:50:00,37.07,37.08,37.01,37.07,176200.0,26.8595,26.8668,26.8161,26.8595,176200.0
2011-09-08 15:55:00,37.07,37.11,37.02,37.05,476500.0,26.8595,26.8885,26.8233,26.845,476500.0
2011-09-09 09:30:00,36.98,37.05,36.86,36.99,216100.0,26.7943,26.845,26.7074,26.8016,216100.0
2011-09-09 09:35:00,36.98,37.1,36.9,37.09,202300.0,26.7943,26.8813,26.7364,26.874,202300.0
2011-09-09 09:40:00,37.09,37.09,36.91,36.96,142400.0,26.874,26.874,26.7436,26.7798,142400.0
2011-09-09 09:45:00,36.96,37.0,36.93,36.98,134200.0,26.7798,26.8088,26.7581,26.7943,134200.0
2011-09-09 09:50:00,36.98,37.0,36.94,36.99,228700.0,26.7943,26.8088,26.7653,26.8016,228700.0
2011-09-09 09:55:00,36.98,37.0,36.76,36.8,213600.0,26.7943,26.8088,26.6349,26.6639,213600.0
2011-09-09 10:00:00,36.8,36.89,36.72,36.76,185000.0,26.6639,26.7291,26.6059,26.6349,185000.0
2011-09-09 10:05:00,36.76,36.77,36.6,36.62,112500.0,26.6349,26.6422,26.519,26.5335,112500.0
2011-09-09 10:10:00,36.62,36.62,36.51,36.52,102400.0,26.5335,26.5335,26.4538,26.461,102400.0
2011-09-09 10:15:00,36.52,36.52,36.42,36.42,134300.0,26.461,26.461,26.3886,26.3886,134300.0
2011-09-09 10:20:00,36.43,36.48,36.39,36.45,104700.0,26.3958,26.432,26.3668,26.4103,104700.0
2011-09-09 10:25:00,36.45,36.54,36.41,36.52,81800.0,26.4103,26.4755,26.3813,26.461,81800.0
2011-09-09 10:30:00,36.51,36.52,36.39,36.45,106700.0,26.4538,26.461,26.3668,26.4103,106700.0
2011-09-09 10:35:00,36.45,36.54,36.44,36.48,75200.0,26.4103,26.4755,26.4031,26.432,75200.0
2011-09-09 10:40:00,36.48,36.59,36.44,36.53,67000.0,26.432,26.5117,26.4031,26.4683,67000.0
2011-09-09 10:45:00,36.52,36.6,36.51,36.59,55500.0,26.461,26.519,26.4538,26.5117,55500.0
2011-09-09 10:50:00,36.59,36.6,36.52,36.52,34100.0,26.5117,26.519,26.461,26.461,34100.0
2011-09-09 10:55:00,36.53,36.56,36.47,36.5,28100.0,26.4683,26.49,26.4248,26.4465,28100.0
2011-09-09 11:00:00,36.5,36.55,36.46,36.52,49900.0,26.4465,26.4828,26.4175,26.461,49900.0
2011-09-09 11:05:00,36.51,36.6,36.49,36.56,42000.0,26.4538,26.519,26.4393,26.49,42000.0
2011-09-09 11:10:00,36.56,36.65,36.44,36.46,130300.0,26.49,26.5552,26.4031,26.4175,130300.0
2011-09-09 11:15:00,36.46,36.51,36.42,36.43,63500.0,26.4175,26.4538,26.3886,26.3958,63500.0
2011-09-09 11:20:00,36.42,36.42,36.21,36.27,122200.0,26.3886,26.3886,26.2364,26.2799,122200.0
2011-09-09 11:25:00,36.27,36.32,36.26,36.29,65800.0,26.2799,26.3161,26.2726,26.2944,65800.0
2011-09-09 11:30:00,36.28,36.35,36.26,36.31,58700.0,26.2871,26.3378,26.2726,26.3089,58700.0
2011-09-09 11:35:00,36.31,36.33,36.25,36.27,93300.0,26.3089,26.3234,26.2654,26.2799,93300.0
2011-09-09 11:40:00,36.27,36.27,36.13,36.19,112300.0,26.2799,26.2799,26.1784,26.2219,112300.0
2011-09-09 11:45:00,36.19,36.2,36.12,36.15,57500.0,26.2219,26.2292,26.1712,26.1929,57500.0
2011-09-09 11:50:00,36.15,36.23,36.11,36.21,61100.0,26.1929,26.2509,26.164,26.2364,61100.0
2011-09-09 11:55:00,36.21,36.24,36.19,36.2,50400.0,26.2364,26.2581,26.2219,26.2292,50400.0
2011-09-09 12:00:00,36.2,36.26,36.17,36.23,50900.0,26.2292,26.2726,26.2074,26.2509,50900.0
2011-09-09 12:05:00,36.22,36.23,36.11,36.15,77400.0,26.2437,26.2509,26.164,26.1929,77400.0
2011-09-09 12:10:00,36.14,36.15,36.11,36.13,34000.0,26.1857,26.1929,26.164,26.1784,34000.0
2011-09-09 12:15:00,36.12,36.23,36.12,36.22,45200.0,26.1712,26.2509,26.1712,26.2437,45200.0
2011-09-09 12:20:00,36.22,36.28,36.2,36.24,40600.0,26.2437,26.2871,26.2292,26.2581,40600.0
2011-09-09 12:25:00,36.24,36.27,36.23,36.23,39900.0,26.2581,26.2799,26.2509,26.2509,39900.0
2011-09-09 12:30:00,36.23,36.26,36.1,36.12,232200.0,26.2509,26.2726,26.1567,26.1712,232200.0
2011-09-09 12:35:00,36.13,36.15,36.08,36.14,60100.0,26.1784,26.1929,26.1422,26.1857,60100.0
2011-09-09 12:40:00,36.15,36.16,36.08,36.09,53000.0,26.1929,26.2002,26.1422,26.1495,53000.0
2011-09-09 12:45:00,36.09,36.16,36.09,36.13,57500.0,26.1495,26.2002,26.1495,26.1784,57500.0
2011-09-09 12:50:00,36.12,36.16,36.1,36.15,31100.0,26.1712,26.2002,26.1567,26.1929,31100.0
2011-09-09 12:55:00,36.14,36.28,36.14,36.26,117500.0,26.1857,26.2871,26.1857,26.2726,117500.0
2011-09-09 13:00:00,36.26,36.26,36.16,36.19,45100.0,26.2726,26.2726,26.2002,26.2219,45100.0
2011-09-09 13:05:00,36.19,36.28,36.18,36.27,27700.0,26.2219,26.2871,26.2147,26.2799,27700.0
2011-09-09 13:10:00,36.27,36.28,36.24,36.25,117900.0,26.2799,26.2871,26.2581,26.2654,117900.0
2011-09-09 13:15:00,36.26,36.31,36.21,36.22,47000.0,26.2726,26.3089,26.2364,26.2437,47000.0
2011-09-09 13:20:00,36.22,36.23,36.13,36.16,48100.0,26.2437,26.2509,26.1784,26.2002,48100.0
2011-09-09 13:25:00,36.16,36.22,36.16,36.2,30500.0,26.2002,26.2437,26.2002,26.2292,30500.0
2011-09-09 13:30:00,36.2,36.21,36.11,36.13,38600.0,26.2292,26.2364,26.164,26.1784,38600.0
2011-09-09 13:35:00,36.12,36.2,36.11,36.19,113900.0,26.1712,26.2292,26.164,26.2219,113900.0
2011-09-09 13:40:00,36.19,36.23,36.17,36.2,58700.0,26.2219,26.2509,26.2074,26.2292,58700.0
2011-09-09 13:45:00,36.21,36.22,36.15,36.16,138900.0,26.2364,26.2437,26.1929,26.2002,138900.0
2011-09-09 13:50:00,36.16,36.23,36.16,36.21,66100.0,26.2002,26.2509,26.2002,26.2364,66100.0
2011-09-09 13:55:00,36.21,36.23,36.18,36.21,66800.0,26.2364,26.2509,26.2147,26.2364,66800.0
2011-09-09 14:00:00,36.22,36.26,36.19,36.22,63800.0,26.2437,26.2726,26.2219,26.2437,63800.0
2011-09-09 14:05:00,36.21,36.28,36.18,36.28,63900.0,26.2364,26.2871,26.2147,26.2871,63900.0
2011-09-09 14:10:00,36.27,36.28,36.15,36.17,106000.0,26.2799,26.2871,26.1929,26.2074,106000.0
2011-09-09 14:15:00,36.17,36.21,36.15,36.17,70200.0,26.2074,26.2364,26.1929,26.2074,70200.0
2011-09-09 14:20:00,36.16,36.22,36.12,36.16,108200.0,26.2002,26.2437,26.1712,26.2002,108200.0
2011-09-09 14:25:00,36.16,36.16,36.05,36.09,99900.0,26.2002,26.2002,26.1205,26.1495,99900.0
2011-09-09 14:30:00,36.08,36.1,36.0,36.02,170700.0,26.1422,26.1567,26.0842,26.0987,170700.0
2011-09-09 14:35:00,36.01,36.04,35.98,36.02,159200.0,26.0915,26.1132,26.0698,26.0987,159200.0
2011-09-09 14:40:00,36.03,36.14,36.03,36.09,65600.0,26.106,26.1857,26.106,26.1495,65600.0
2011-09-09 14:45:00,36.1,36.11,36.05,36.05,70900.0,26.1567,26.164,26.1205,26.1205,70900.0
2011-09-09 14:50:00,36.04,36.1,36.02,36.07,75700.0,26.1132,26.1567,26.0987,26.135,75700.0
2011-09-09 14:55:00,36.07,36.07,36.02,36.05,99300.0,26.135,26.135,26.0987,26.1205,99300.0
2011-09-09 15:00:00,36.04,36.05,35.98,36.04,100200.0,26.1132,26.1205,26.0698,26.1132,100200.0
2011-09-09 15:05:00,36.04,36.08,36.02,36.07,75000.0,26.1132,26.1422,26.0987,26.135,75000.0
2011-09-09 15:10:00,36.07,36.11,36.0,36.1,159200.0,26.135,26.164,26.0842,26.1567,159200.0
2011-09-09 15:15:00,36.1,36.1,36.03,36.1,129800.0,26.1567,26.1567,26.106,26.1567,129800.0
2011-09-09 15:20:00,36.09,36.11,36.02,36.03,74000.0,26.1495,26.164,26.0987,26.106,74000.0
2011-09-09 15:25:00,36.04,36.07,35.99,35.99,149900.0,26.1132,26.135,26.077,26.077,149900.0
2011-09-09 15:30:00,35.99,36.06,35.98,36.05,156500.0,26.077,26.1277,26.0698,26.1205,156500.0
2011-09-09 15:35:00,36.05,36.15,36.03,36.15,142800.0,26.1205,26.1929,26.106,26.1929,142800.0
2011-09-09 15:40:00,36.14,36.16,36.09,36.12,254200.0,26.1857,26.2002,26.1495,26.1712,254200.0
2011-09-09 15:45:00,36.12,36.24,36.11,36.18,369600.0,26.1712,26.2581,26.164,26.2147,369600.0
2011-09-09 15:50:00,36.19,36.23,36.17,36.22,417000.0,26.2219,26.2509,26.2074,26.2437,417000.0
2011-09-09 15:55:00,36.22,36.22,36.12,36.12,514500.0,26.2437,26.2437,26.1712,26.1712,514500.0
2011-09-12 09:30:00,35.88,36.06,35.68,35.71,223900.0,25.9973,26.1277,25.8524,25.8741,223900.0
2011-09-12 09:35:00,35.71,35.78,35.65,35.73,61700.0,25.8741,25.9248,25.8307,25.8886,61700.0
2011-09-12 09:40:00,35.72,35.77,35.61,35.63,66800.0,25.8814,25.9176,25.8017,25.8162,66800.0
2011-09-12 09:45:00,35.64,35.74,35.64,35.67,106300.0,25.8234,25.8959,25.8234,25.8451,106300.0
2011-09-12 09:50:00,35.67,35.73,35.64,35.67,69700.0,25.8451,25.8886,25.8234,25.8451,69700.0
2011-09-12 09:55:00,35.67,35.88,35.66,35.81,66800.0,25.8451,25.9973,25.8379,25.9466,66800.0
2011-09-12 10:00:00,35.81,35.9,35.78,35.79,125600.0,25.9466,26.0118,25.9248,25.9321,125600.0
2011-09-12 10:05:00,35.8,35.88,35.79,35.86,78200.0,25.9393,25.9973,25.9321,25.9828,78200.0
2011-09-12 10:10:00,35.86,35.89,35.71,35.72,93500.0,25.9828,26.0045,25.8741,25.8814,93500.0
2011-09-12 10:15:00,35.72,35.74,35.61,35.64,71400.0,25.8814,25.8959,25.8017,25.8234,71400.0
2011-09-12 10:20:00,35.65,35.7,35.61,35.65,45200.0,25.8307,25.8669,25.8017,25.8307,45200.0
2011-09-12 10:25:00,35.66,35.68,35.58,35.58,31400.0,25.8379,25.8524,25.7799,25.7799,31400.0
2011-09-12 10:30:00,35.58,35.63,35.57,35.6,72200.0,25.7799,25.8162,25.7727,25.7944,72200.0
2011-09-12 10:35:00,35.6,35.71,35.57,35.7,54400.0,25.7944,25.8741,25.7727,25.8669,54400.0
2011-09-12 10:40:00,35.7,35.7,35.63,35.65,69800.0,25.8669,25.8669,25.8162,25.8307,69800.0
2011-09-12 10:45:00,35.65,35.67,35.55,35.59,66600.0,25.8307,25.8451,25.7582,25.7872,66600.0
2011-09-12 10:50:00,35.6,35.64,35.59,35.62,54200.0,25.7944,25.8234,25.7872,25.8089,54200.0
2011-09-12 10:55:00,35.61,35.64,35.52,35.52,66600.0,25.8017,25.8234,25.7365,25.7365,66600.0
2011-09-12 11:00:00,35.52,35.54,35.5,35.51,61100.0,25.7365,25.751,25.722,25.7292,61100.0
2011-09-12 11:05:00,35.51,35.57,35.51,35.53,47800.0,25.7292,25.7727,25.7292,25.7437,47800.0
2011-09-12 11:10:00,35.52,35.57,35.5,35.57,40000.0,25.7365,25.7727,25.722,25.7727,40000.0
2011-09-12 11:15:00,35.57,35.61,35.57,35.6,41900.0,25.7727,25.8017,25.7727,25.7944,41900.0
2011-09-12 11:20:00,35.61,35.65,35.58,35.65,68300.0,25.8017,25.8307,25.7799,25.8307,68300.0
2011-09-12 11:25:00,35.64,35.67,35.64,35.66,63700.0,25.8234,25.8451,25.8234,25.8379,63700.0
2011-09-12 11:30:00,35.66,35.77,35.65,35.73,66700.0,25.8379,25.9176,25.8307,25.8886,66700.0
2011-09-12 11:35:00,35.72,35.73,35.68,35.7,61800.0,25.8814,25.8886,25.8524,25.8669,61800.0
2011-09-12 11:40:00,35.71,35.75,35.7,35.73,67700.0,25.8741,25.9031,25.8669,25.8886,67700.0
2011-09-12 11:45:00,35.74,35.74,35.71,35.73,27100.0,25.8959,25.8959,25.8741,25.8886,27100.0
2011-09-12 11:50:00,35.73,35.78,35.72,35.75,32500.0,25.8886,25.9248,25.8814,25.9031,32500.0
2011-09-12 11:55:00,35.75,35.76,35.69,35.69,40600.0,25.9031,25.9104,25.8596,25.8596,40600.0
2011-09-12 12:00:00,35.69,35.74,35.68,35.69,56600.0,25.8596,25.8959,25.8524,25.8596,56600.0
2011-09-12 12:05:00,35.69,35.7,35.66,35.68,34400.0,25.8596,25.8669,25.8379,25.8524,34400.0
2011-09-12 12:10:00,35.68,35.7,35.63,35.64,29300.0,25.8524,25.8669,25.8162,25.8234,29300.0
2011-09-12 12:15:00,35.64,35.65,35.6,35.6,30100.0,25.8234,25.8307,25.7944,25.7944,30100.0
2011-09-12 12:20:00,35.6,35.65,35.6,35.64,32400.0,25.7944,25.8307,25.7944,25.8234,32400.0
2011-09-12 12:25:00,35.65,35.68,35.62,35.68,38900.0,25.8307,25.8524,25.8089,25.8524,38900.0
2011-09-12 12:30:00,35.69,35.7,35.61,35.62,68700.0,25.8596,25.8669,25.8017,25.8089,68700.0
2011-09-12 12:35:00,35.62,35.62,35.58,35.58,28900.0,25.8089,25.8089,25.7799,25.7799,28900.0
2011-09-12 12:40:00,35.58,35.59,35.54,35.58,33100.0,25.7799,25.7872,25.751,25.7799,33100.0
2011-09-12 12:45:00,35.57,35.58,35.56,35.57,31900.0,25.7727,25.7799,25.7654,25.7727,31900.0
2011-09-12 12:50:00,35.57,35.63,35.56,35.63,57400.0,25.7727,25.8162,25.7654,25.8162,57400.0
2011-09-12 12:55:00,35.63,35.65,35.58,35.65,24900.0,25.8162,25.8307,25.7799,25.8307,24900.0
2011-09-12 13:00:00,35.65,35.69,35.61,35.67,41300.0,25.8307,25.8596,25.8017,25.8451,41300.0
2011-09-12 13:05:00,35.66,35.7,35.62,35.62,86000.0,25.8379,25.8669,25.8089,25.8089,86000.0
2011-09-12 13:10:00,35.63,35.73,35.63,35.69,118500.0,25.8162,25.8886,25.8162,25.8596,118500.0
2011-09-12 13:15:00,35.69,35.69,35.59,35.61,44500.0,25.8596,25.8596,25.7872,25.8017,44500.0
2011-09-12 13:20:00,35.61,35.61,35.57,35.57,31400.0,25.8017,25.8017,25.7727,25.7727,31400.0
2011-09-12 13:25:00,35.58,35.62,35.57,35.58,40200.0,25.7799,25.8089,25.7727,25.7799,40200.0
2011-09-12 13:30:00,35.59,35.59,35.51,35.53,63500.0,25.7872,25.7872,25.7292,25.7437,63500.0
2011-09-12 13:35:00,35.53,35.53,35.47,35.5,52200.0,25.7437,25.7437,25.7002,25.722,52200.0
2011-09-12 13:40:00,35.5,35.54,35.5,35.54,29100.0,25.722,25.751,25.722,25.751,29100.0
2011-09-12 13:45:00,35.54,35.6,35.52,35.57,57700.0,25.751,25.7944,25.7365,25.7727,57700.0
2011-09-12 13:50:00,35.57,35.64,35.56,35.6,35500.0,25.7727,25.8234,25.7654,25.7944,35500.0
2011-09-12 13:55:00,35.6,35.62,35.55,35.6,25900.0,25.7944,25.8089,25.7582,25.7944,25900.0
2011-09-12 14:00:00,35.6,35.6,35.52,35.54,48600.0,25.7944,25.7944,25.7365,25.751,48600.0
2011-09-12 14:05:00,35.52,35.53,35.48,35.51,36700.0,25.7365,25.7437,25.7075,25.7292,36700.0
2011-09-12 14:10:00,35.52,35.52,35.44,35.48,41900.0,25.7365,25.7365,25.6785,25.7075,41900.0
2011-09-12 14:15:00,35.49,35.51,35.44,35.44,41300.0,25.7147,25.7292,25.6785,25.6785,41300.0
2011-09-12 14:20:00,35.44,35.53,35.44,35.5,54600.0,25.6785,25.7437,25.6785,25.722,54600.0
2011-09-12 14:25:00,35.5,35.52,35.47,35.5,29500.0,25.722,25.7365,25.7002,25.722,29500.0
2011-09-12 14:30:00,35.5,35.58,35.47,35.55,50500.0,25.722,25.7799,25.7002,25.7582,50500.0
2011-09-12 14:35:00,35.55,35.7,35.55,35.62,174800.0,25.7582,25.8669,25.7582,25.8089,174800.0
2011-09-12 14:40:00,35.62,35.77,35.62,35.74,116300.0,25.8089,25.9176,25.8089,25.8959,116300.0
2011-09-12 14:45:00,35.74,35.74,35.65,35.68,68300.0,25.8959,25.8959,25.8307,25.8524,68300.0
2011-09-12 14:50:00,35.67,35.69,35.62,35.65,92900.0,25.8451,25.8596,25.8089,25.8307,92900.0
2011-09-12 14:55:00,35.65,35.66,35.58,35.62,44900.0,25.8307,25.8379,25.7799,25.8089,44900.0
2011-09-12 15:00:00,35.62,35.65,35.57,35.62,65000.0,25.8089,25.8307,25.7727,25.8089,65000.0
2011-09-12 15:05:00,35.62,35.63,35.57,35.59,85900.0,25.8089,25.8162,25.7727,25.7872,85900.0
2011-09-12 15:10:00,35.58,35.64,35.58,35.62,88100.0,25.7799,25.8234,25.7799,25.8089,88100.0
2011-09-12 15:15:00,35.62,35.63,35.55,35.63,67600.0,25.8089,25.8162,25.7582,25.8162,67600.0
2011-09-12 15:20:00,35.62,35.7,35.58,35.7,114400.0,25.8089,25.8669,25.7799,25.8669,114400.0
2011-09-12 15:25:00,35.7,35.73,35.67,35.71,109200.0,25.8669,25.8886,25.8451,25.8741,109200.0
2011-09-12 15:30:00,35.72,35.79,35.71,35.75,282600.0,25.8814,25.9321,25.8741,25.9031,282600.0
2011-09-12 15:35:00,35.75,35.75,35.68,35.73,151300.0,25.9031,25.9031,25.8524,25.8886,151300.0
2011-09-12 15:40:00,35.73,35.86,35.7,35.82,215700.0,25.8886,25.9828,25.8669,25.9538,215700.0
2011-09-12 15:45:00,35.82,35.91,35.82,35.86,178400.0,25.9538,26.019,25.9538,25.9828,178400.0
2011-09-12 15:50:00,35.85,36.08,35.85,36.0,315100.0,25.9756,26.1422,25.9756,26.0842,315100.0
2011-09-12 15:55:00,36.0,36.03,35.97,36.03,515000.0,26.0842,26.106,26.0625,26.106,515000.0
2011-09-13 09:30:00,36.0,36.03,35.9,35.94,105800.0,26.0842,26.106,26.0118,26.0408,105800.0
2011-09-13 09:35:00,35.94,36.08,35.93,36.01,108300.0,26.0408,26.1422,26.0335,26.0915,108300.0
2011-09-13 09:40:00,36.02,36.06,35.99,36.01,143200.0,26.0987,26.1277,26.077,26.0915,143200.0
2011-09-13 09:45:00,36.02,36.08,35.96,36.03,169900.0,26.0987,26.1422,26.0553,26.106,169900.0
2011-09-13 09:50:00,36.04,36.21,36.04,36.16,101100.0,26.1132,26.2364,26.1132,26.2002,101100.0
2011-09-13 09:55:00,36.17,36.27,36.17,36.27,80800.0,26.2074,26.2799,26.2074,26.2799,80800.0
2011-09-13 10:00:00,36.27,36.32,36.21,36.29,77600.0,26.2799,26.3161,26.2364,26.2944,77600.0
2011-09-13 10:05:00,36.3,36.41,36.25,36.37,86800.0,26.3016,26.3813,26.2654,26.3523,86800.0
2011-09-13 10:10:00,36.37,36.41,36.31,36.35,145400.0,26.3523,26.3813,26.3089,26.3378,145400.0
2011-09-13 10:15:00,36.34,36.35,36.27,36.31,79600.0,26.3306,26.3378,26.2799,26.3089,79600.0
2011-09-13 10:20:00,36.3,36.33,36.21,36.26,196000.0,26.3016,26.3234,26.2364,26.2726,196000.0
2011-09-13 10:25:00,36.26,36.32,36.21,36.21,112600.0,26.2726,26.3161,26.2364,26.2364,112600.0
2011-09-13 10:30:00,36.22,36.27,36.11,36.12,50800.0,26.2437,26.2799,26.164,26.1712,50800.0
2011-09-13 10:35:00,36.12,36.15,36.08,36.15,58500.0,26.1712,26.1929,26.1422,26.1929,58500.0
2011-09-13 10:40:00,36.15,36.24,36.13,36.21,72100.0,26.1929,26.2581,26.1784,26.2364,72100.0
2011-09-13 10:45:00,36.22,36.26,36.18,36.22,45200.0,26.2437,26.2726,26.2147,26.2437,45200.0
2011-09-13 10:50:00,36.22,36.27,36.14,36.18,90100.0,26.2437,26.2799,26.1857,26.2147,90100.0
2011-09-13 10:55:00,36.18,36.25,36.15,36.24,92300.0,26.2147,26.2654,26.1929,26.2581,92300.0
2011-09-13 11:00:00,36.24,36.29,36.2,36.2,132500.0,26.2581,26.2944,26.2292,26.2292,132500.0
2011-09-13 11:05:00,36.2,36.25,36.18,36.24,70200.0,26.2292,26.2654,26.2147,26.2581,70200.0
2011-09-13 11:10:00,36.25,36.31,36.25,36.3,70600.0,26.2654,26.3089,26.2654,26.3016,70600.0
2011-09-13 11:15:00,36.3,36.32,36.19,36.23,71400.0,26.3016,26.3161,26.2219,26.2509,71400.0
2011-09-13 11:20:00,36.24,36.24,36.21,36.24,60900.0,26.2581,26.2581,26.2364,26.2581,60900.0
2011-09-13 11:25:00,36.23,36.26,36.2,36.26,41000.0,26.2509,26.2726,26.2292,26.2726,41000.0
2011-09-13 11:30:00,36.26,36.33,36.26,36.33,83300.0,26.2726,26.3234,26.2726,26.3234,83300.0
2011-09-13 11:35:00,36.33,36.4,36.31,36.39,35500.0,26.3234,26.3741,26.3089,26.3668,35500.0
2011-09-13 11:40:00,36.38,36.45,36.36,36.45,67600.0,26.3596,26.4103,26.3451,26.4103,67600.0
2011-09-13 11:45:00,36.45,36.48,36.4,36.43,88800.0,26.4103,26.432,26.3741,26.3958,88800.0
2011-09-13 11:50:00,36.42,36.43,36.37,36.39,46500.0,26.3886,26.3958,26.3523,26.3668,46500.0
2011-09-13 11:55:00,36.39,36.47,36.38,36.39,37200.0,26.3668,26.4248,26.3596,26.3668,37200.0
2011-09-13 12:00:00,36.37,36.37,36.27,36.31,60800.0,26.3523,26.3523,26.2799,26.3089,60800.0
2011-09-13 12:05:00,36.31,36.43,36.31,36.43,43700.0,26.3089,26.3958,26.3089,26.3958,43700.0
2011-09-13 12:10:00,36.43,36.46,36.38,36.44,51500.0,26.3958,26.4175,26.3596,26.4031,51500.0
2011-09-13 12:15:00,36.45,36.5,36.42,36.46,66700.0,26.4103,26.4465,26.3886,26.4175,66700.0
2011-09-13 12:20:00,36.46,36.5,36.41,36.43,52100.0,26.4175,26.4465,26.3813,26.3958,52100.0
2011-09-13 12:25:00,36.43,36.46,36.39,36.44,43200.0,26.3958,26.4175,26.3668,26.4031,43200.0
2011-09-13 12:30:00,36.44,36.47,36.4,36.41,57300.0,26.4031,26.4248,26.3741,26.3813,57300.0
2011-09-13 12:35:00,36.41,36.47,36.41,36.46,44800.0,26.3813,26.4248,26.3813,26.4175,44800.0
2011-09-13 12:40:00,36.46,36.5,36.39,36.42,52700.0,26.4175,26.4465,26.3668,26.3886,52700.0
2011-09-13 12:45:00,36.41,36.47,36.39,36.41,30600.0,26.3813,26.4248,26.3668,26.3813,30600.0
2011-09-13 12:50:00,36.39,36.43,36.38,36.4,19300.0,26.3668,26.3958,26.3596,26.3741,19300.0
2011-09-13 12:55:00,36.4,36.46,36.35,36.44,32600.0,26.3741,26.4175,26.3378,26.4031,32600.0
2011-09-13 13:00:00,36.44,36.5,36.44,36.48,48800.0,26.4031,26.4465,26.4031,26.432,48800.0
2011-09-13 13:05:00,36.48,36.54,36.48,36.48,36600.0,26.432,26.4755,26.432,26.432,36600.0
2011-09-13 13:10:00,36.48,36.56,36.46,36.55,68200.0,26.432,26.49,26.4175,26.4828,68200.0
2011-09-13 13:15:00,36.56,36.57,36.49,36.52,36500.0,26.49,26.4973,26.4393,26.461,36500.0
2011-09-13 13:20:00,36.53,36.55,36.5,36.54,36500.0,26.4683,26.4828,26.4465,26.4755,36500.0
2011-09-13 13:25:00,36.54,36.58,36.54,36.56,30100.0,26.4755,26.5045,26.4755,26.49,30100.0
2011-09-13 13:30:00,36.56,36.57,36.5,36.57,94500.0,26.49,26.4973,26.4465,26.4973,94500.0
2011-09-13 13:35:00,36.56,36.59,36.55,36.57,111500.0,26.49,26.5117,26.4828,26.4973,111500.0
2011-09-13 13:40:00,36.58,36.61,36.57,36.6,72500.0,26.5045,26.5262,26.4973,26.519,72500.0
2011-09-13 13:45:00,36.61,36.65,36.6,36.63,35700.0,26.5262,26.5552,26.519,26.5407,35700.0
2011-09-13 13:50:00,36.63,36.65,36.6,36.64,45100.0,26.5407,26.5552,26.519,26.548,45100.0
2011-09-13 13:55:00,36.65,36.66,36.57,36.6,133600.0,26.5552,26.5625,26.4973,26.519,133600.0
2011-09-13 14:00:00,36.59,36.59,36.55,36.56,74900.0,26.5117,26.5117,26.4828,26.49,74900.0
2011-09-13 14:05:00,36.57,36.6,36.54,36.6,110500.0,26.4973,26.519,26.4755,26.519,110500.0
2011-09-13 14:10:00,36.6,36.62,36.58,36.62,112200.0,26.519,26.5335,26.5045,26.5335,112200.0
2011-09-13 14:15:00,36.62,36.63,36.59,36.6,65200.0,26.5335,26.5407,26.5117,26.519,65200.0
2011-09-13 14:20:00,36.6,36.66,36.59,36.66,45100.0,26.519,26.5625,26.5117,26.5625,45100.0
2011-09-13 14:25:00,36.66,36.66,36.61,36.65,51900.0,26.5625,26.5625,26.5262,26.5552,51900.0
2011-09-13 14:30:00,36.66,36.67,36.61,36.62,102000.0,26.5625,26.5697,26.5262,26.5335,102000.0
2011-09-13 14:35:00,36.61,36.62,36.61,36.61,60500.0,26.5262,26.5335,26.5262,26.5262,60500.0
2011-09-13 14:40:00,36.62,36.63,36.61,36.62,48400.0,26.5335,26.5407,26.5262,26.5335,48400.0
2011-09-13 14:45:00,36.62,36.63,36.52,36.53,117800.0,26.5335,26.5407,26.461,26.4683,117800.0
2011-09-13 14:50:00,36.53,36.54,36.5,36.54,51000.0,26.4683,26.4755,26.4465,26.4755,51000.0
2011-09-13 14:55:00,36.54,36.64,36.53,36.57,252000.0,26.4755,26.548,26.4683,26.4973,252000.0
2011-09-13 15:00:00,36.58,36.63,36.56,36.63,99600.0,26.5045,26.5407,26.49,26.5407,99600.0
2011-09-13 15:05:00,36.62,36.63,36.53,36.57,176700.0,26.5335,26.5407,26.4683,26.4973,176700.0
2011-09-13 15:10:00,36.57,36.6,36.55,36.56,99100.0,26.4973,26.519,26.4828,26.49,99100.0
2011-09-13 15:15:00,36.55,36.56,36.48,36.5,207100.0,26.4828,26.49,26.432,26.4465,207100.0
2011-09-13 15:20:00,36.5,36.54,36.49,36.51,111200.0,26.4465,26.4755,26.4393,26.4538,111200.0
2011-09-13 15:25:00,36.52,36.59,36.45,36.58,83100.0,26.461,26.5117,26.4103,26.5045,83100.0
2011-09-13 15:30:00,36.58,36.63,36.56,36.62,125600.0,26.5045,26.5407,26.49,26.5335,125600.0
2011-09-13 15:35:00,36.62,36.63,36.58,36.58,128300.0,26.5335,26.5407,26.5045,26.5045,128300.0
2011-09-13 15:40:00,36.59,36.72,36.57,36.71,211900.0,26.5117,26.6059,26.4973,26.5987,211900.0
2011-09-13 15:45:00,36.71,36.76,36.69,36.76,255800.0,26.5987,26.6349,26.5842,26.6349,255800.0
2011-09-13 15:50:00,36.76,36.78,36.66,36.7,307400.0,26.6349,26.6494,26.5625,26.5914,307400.0
2011-09-13 15:55:00,36.7,36.72,36.67,36.68,446100.0,26.5914,26.6059,26.5697,26.577,446100.0
2011-09-14 09:30:00,36.94,36.94,36.75,36.86,98900.0,26.7653,26.7653,26.6277,26.7074,98900.0
2011-09-14 09:35:00,36.86,36.96,36.82,36.84,137800.0,26.7074,26.7798,26.6784,26.6929,137800.0
2011-09-14 09:40:00,36.86,36.89,36.8,36.85,126000.0,26.7074,26.7291,26.6639,26.7001,126000.0
2011-09-14 09:45:00,36.86,37.04,36.86,37.04,163300.0,26.7074,26.8378,26.7074,26.8378,163300.0
2011-09-14 09:50:00,37.03,37.07,37.0,37.02,123700.0,26.8305,26.8595,26.8088,26.8233,123700.0
2011-09-14 09:55:00,37.02,37.13,37.0,37.08,168200.0,26.8233,26.903,26.8088,26.8668,168200.0
2011-09-14 10:00:00,37.08,37.09,36.85,36.87,113200.0,26.8668,26.874,26.7001,26.7146,113200.0
2011-09-14 10:05:00,36.87,36.88,36.78,36.78,87200.0,26.7146,26.7219,26.6494,26.6494,87200.0
2011-09-14 10:10:00,36.79,36.89,36.79,36.82,262000.0,26.6567,26.7291,26.6567,26.6784,262000.0
2011-09-14 10:15:00,36.81,36.82,36.61,36.62,237100.0,26.6711,26.6784,26.5262,26.5335,237100.0
2011-09-14 10:20:00,36.62,36.72,36.55,36.69,202300.0,26.5335,26.6059,26.4828,26.5842,202300.0
2011-09-14 10:25:00,36.68,36.82,36.67,36.77,105000.0,26.577,26.6784,26.5697,26.6422,105000.0
2011-09-14 10:30:00,36.76,36.88,36.68,36.84,135000.0,26.6349,26.7219,26.577,26.6929,135000.0
2011-09-14 10:35:00,36.84,36.89,36.78,36.88,132300.0,26.6929,26.7291,26.6494,26.7219,132300.0
2011-09-14 10:40:00,36.88,36.88,36.74,36.75,91700.0,26.7219,26.7219,26.6204,26.6277,91700.0
2011-09-14 10:45:00,36.74,36.78,36.64,36.7,84300.0,26.6204,26.6494,26.548,26.5914,84300.0
2011-09-14 10:50:00,36.69,36.82,36.69,36.81,61700.0,26.5842,26.6784,26.5842,26.6711,61700.0
2011-09-14 10:55:00,36.82,36.87,36.75,36.85,98800.0,26.6784,26.7146,26.6277,26.7001,98800.0
2011-09-14 11:00:00,36.85,36.88,36.8,36.88,94600.0,26.7001,26.7219,26.6639,26.7219,94600.0
2011-09-14 11:05:00,36.87,36.93,36.87,36.87,122600.0,26.7146,26.7581,26.7146,26.7146,122600.0
2011-09-14 11:10:00,36.88,36.9,36.85,36.89,56500.0,26.7219,26.7364,26.7001,26.7291,56500.0
2011-09-14 11:15:00,36.89,36.93,36.84,36.84,65500.0,26.7291,26.7581,26.6929,26.6929,65500.0
2011-09-14 11:20:00,36.83,36.88,36.8,36.88,81400.0,26.6856,26.7219,26.6639,26.7219,81400.0
2011-09-14 11:25:00,36.86,36.98,36.84,36.97,80600.0,26.7074,26.7943,26.6929,26.7871,80600.0
2011-09-14 11:30:00,36.97,36.99,36.9,36.95,137400.0,26.7871,26.8016,26.7364,26.7726,137400.0
2011-09-14 11:35:00,36.95,36.96,36.9,36.92,63800.0,26.7726,26.7798,26.7364,26.7508,63800.0
2011-09-14 11:40:00,36.92,36.92,36.82,36.84,57000.0,26.7508,26.7508,26.6784,26.6929,57000.0
2011-09-14 11:45:00,36.85,36.9,36.81,36.9,72600.0,26.7001,26.7364,26.6711,26.7364,72600.0
2011-09-14 11:50:00,36.9,37.0,36.88,36.98,57100.0,26.7364,26.8088,26.7219,26.7943,57100.0
2011-09-14 11:55:00,36.98,37.0,36.97,36.99,53000.0,26.7943,26.8088,26.7871,26.8016,53000.0
2011-09-14 12:00:00,36.99,37.01,36.97,36.98,82700.0,26.8016,26.8161,26.7871,26.7943,82700.0
2011-09-14 12:05:00,36.98,36.98,36.92,36.97,48400.0,26.7943,26.7943,26.7508,26.7871,48400.0
2011-09-14 12:10:00,36.97,36.99,36.95,36.99,76300.0,26.7871,26.8016,26.7726,26.8016,76300.0
2011-09-14 12:15:00,36.99,37.0,36.95,36.96,43900.0,26.8016,26.8088,26.7726,26.7798,43900.0
2011-09-14 12:20:00,36.96,36.96,36.94,36.95,22100.0,26.7798,26.7798,26.7653,26.7726,22100.0
2011-09-14 12:25:00,36.95,36.99,36.93,36.97,31000.0,26.7726,26.8016,26.7581,26.7871,31000.0
2011-09-14 12:30:00,36.98,37.01,36.97,37.01,77000.0,26.7943,26.8161,26.7871,26.8161,77000.0
2011-09-14 12:35:00,37.0,37.07,36.98,37.06,52100.0,26.8088,26.8595,26.7943,26.8523,52100.0
2011-09-14 12:40:00,37.06,37.11,37.05,37.09,99200.0,26.8523,26.8885,26.845,26.874,99200.0
2011-09-14 12:45:00,37.1,37.11,37.0,37.01,64100.0,26.8813,26.8885,26.8088,26.8161,64100.0
2011-09-14 12:50:00,37.01,37.01,36.95,36.99,37900.0,26.8161,26.8161,26.7726,26.8016,37900.0
2011-09-14 12:55:00,36.98,37.04,36.98,37.02,70100.0,26.7943,26.8378,26.7943,26.8233,70100.0
2011-09-14 13:00:00,37.01,37.03,36.99,37.01,48500.0,26.8161,26.8305,26.8016,26.8161,48500.0
2011-09-14 13:05:00,37.01,37.06,37.01,37.02,78100.0,26.8161,26.8523,26.8161,26.8233,78100.0
2011-09-14 13:10:00,37.01,37.02,36.98,36.99,35400.0,26.8161,26.8233,26.7943,26.8016,35400.0
2011-09-14 13:15:00,36.99,37.01,36.97,37.0,66100.0,26.8016,26.8161,26.7871,26.8088,66100.0
2011-09-14 13:20:00,37.01,37.01,36.96,36.98,49200.0,26.8161,26.8161,26.7798,26.7943,49200.0
2011-09-14 13:25:00,36.99,37.02,36.99,37.02,52200.0,26.8016,26.8233,26.8016,26.8233,52200.0
2011-09-14 13:30:00,37.03,37.03,36.99,37.0,27100.0,26.8305,26.8305,26.8016,26.8088,27100.0
2011-09-14 13:35:00,37.0,37.14,36.99,37.14,71200.0,26.8088,26.9103,26.8016,26.9103,71200.0
2011-09-14 13:40:00,37.13,37.19,37.12,37.17,124800.0,26.903,26.9465,26.8958,26.932,124800.0
2011-09-14 13:45:00,37.17,37.17,37.12,37.16,43700.0,26.932,26.932,26.8958,26.9247,43700.0
2011-09-14 13:50:00,37.16,37.22,37.14,37.18,134300.0,26.9247,26.9682,26.9103,26.9392,134300.0
2011-09-14 13:55:00,37.17,37.18,37.09,37.12,86900.0,26.932,26.9392,26.874,26.8958,86900.0
2011-09-14 14:00:00,37.13,37.18,37.13,37.18,70700.0,26.903,26.9392,26.903,26.9392,70700.0
2011-09-14 14:05:00,37.19,37.26,37.19,37.22,52400.0,26.9465,26.9972,26.9465,26.9682,52400.0
2011-09-14 14:10:00,37.22,37.23,37.16,37.18,82900.0,26.9682,26.9755,26.9247,26.9392,82900.0
2011-09-14 14:15:00,37.18,37.3,37.18,37.29,59900.0,26.9392,27.0262,26.9392,27.0189,59900.0
2011-09-14 14:20:00,37.29,37.31,37.19,37.2,71200.0,27.0189,27.0334,26.9465,26.9537,71200.0
2011-09-14 14:25:00,37.2,37.2,37.16,37.19,67200.0,26.9537,26.9537,26.9247,26.9465,67200.0
2011-09-14 14:30:00,37.19,37.21,37.15,37.18,70900.0,26.9465,26.961,26.9175,26.9392,70900.0
2011-09-14 14:35:00,37.18,37.23,37.17,37.2,54800.0,26.9392,26.9755,26.932,26.9537,54800.0
2011-09-14 14:40:00,37.21,37.25,37.2,37.24,55300.0,26.961,26.99,26.9537,26.9827,55300.0
2011-09-14 14:45:00,37.24,37.24,37.16,37.2,103900.0,26.9827,26.9827,26.9247,26.9537,103900.0
2011-09-14 14:50:00,37.2,37.25,37.19,37.24,109400.0,26.9537,26.99,26.9465,26.9827,109400.0
2011-09-14 14:55:00,37.25,37.27,37.23,37.25,77100.0,26.99,27.0044,26.9755,26.99,77100.0
2011-09-14 15:00:00,37.26,37.31,37.25,37.29,91700.0,26.9972,27.0334,26.99,27.0189,91700.0
2011-09-14 15:05:00,37.3,37.36,37.28,37.34,60200.0,27.0262,27.0697,27.0117,27.0552,60200.0
2011-09-14 15:10:00,37.34,37.41,37.34,37.38,66200.0,27.0552,27.1059,27.0552,27.0841,66200.0
2011-09-14 15:15:00,37.38,37.46,37.38,37.44,107100.0,27.0841,27.1421,27.0841,27.1276,107100.0
2011-09-14 15:20:00,37.45,37.45,37.39,37.4,90400.0,27.1349,27.1349,27.0914,27.0986,90400.0
2011-09-14 15:25:00,37.4,37.49,37.36,37.45,122400.0,27.0986,27.1638,27.0697,27.1349,122400.0
2011-09-14 15:30:00,37.45,37.49,37.43,37.49,321100.0,27.1349,27.1638,27.1204,27.1638,321100.0
2011-09-14 15:35:00,37.49,37.54,37.49,37.51,257400.0,27.1638,27.2001,27.1638,27.1783,257400.0
2011-09-14 15:40:00,37.51,37.52,37.41,37.44,255300.0,27.1783,27.1856,27.1059,27.1276,255300.0
2011-09-14 15:45:00,37.43,37.44,37.23,37.27,269000.0,27.1204,27.1276,26.9755,27.0044,269000.0
2011-09-14 15:50:00,37.26,37.32,37.24,37.24,402100.0,26.9972,27.0407,26.9827,26.9827,402100.0
2011-09-14 15:55:00,37.24,37.27,37.18,37.19,741100.0,26.9827,27.0044,26.9392,26.9465,741100.0
2011-09-15 09:30:00,37.62,37.62,37.4,37.46,105800.0,27.258,27.258,27.0986,27.1421,105800.0
2011-09-15 09:35:00,37.44,37.47,37.23,37.3,133300.0,27.1276,27.1494,26.9755,27.0262,133300.0
2011-09-15 09:40:00,37.3,37.3,37.14,37.3,106700.0,27.0262,27.0262,26.9103,27.0262,106700.0
2011-09-15 09:45:00,37.3,37.35,37.23,37.27,60900.0,27.0262,27.0624,26.9755,27.0044,60900.0
2011-09-15 09:50:00,37.27,37.32,37.2,37.23,83800.0,27.0044,27.0407,26.9537,26.9755,83800.0
2011-09-15 09:55:00,37.23,37.25,37.12,37.12,73400.0,26.9755,26.99,26.8958,26.8958,73400.0
2011-09-15 10:00:00,37.15,37.27,37.13,37.26,176300.0,26.9175,27.0044,26.903,26.9972,176300.0
2011-09-15 10:05:00,37.26,37.34,37.25,37.29,204200.0,26.9972,27.0552,26.99,27.0189,204200.0
2011-09-15 10:10:00,37.29,37.32,37.21,37.23,137300.0,27.0189,27.0407,26.961,26.9755,137300.0
2011-09-15 10:15:00,37.23,37.25,37.11,37.17,115200.0,26.9755,26.99,26.8885,26.932,115200.0
2011-09-15 10:20:00,37.18,37.21,37.13,37.16,167900.0,26.9392,26.961,26.903,26.9247,167900.0
2011-09-15 10:25:00,37.15,37.15,37.08,37.12,44700.0,26.9175,26.9175,26.8668,26.8958,44700.0
2011-09-15 10:30:00,37.12,37.13,37.02,37.07,60500.0,26.8958,26.903,26.8233,26.8595,60500.0
2011-09-15 10:35:00,37.08,37.08,36.98,37.0,223600.0,26.8668,26.8668,26.7943,26.8088,223600.0
2011-09-15 10:40:00,37.01,37.09,37.0,37.08,81300.0,26.8161,26.874,26.8088,26.8668,81300.0
2011-09-15 10:45:00,37.07,37.11,37.03,37.11,130200.0,26.8595,26.8885,26.8305,26.8885,130200.0
2011-09-15 10:50:00,37.1,37.12,37.01,37.01,63700.0,26.8813,26.8958,26.8161,26.8161,63700.0
2011-09-15 10:55:00,37.02,37.09,36.93,37.0,102300.0,26.8233,26.874,26.7581,26.8088,102300.0
2011-09-15 11:00:00,36.99,37.08,36.98,37.07,111100.0,26.8016,26.8668,26.7943,26.8595,111100.0
2011-09-15 11:05:00,37.07,37.17,37.07,37.16,43800.0,26.8595,26.932,26.8595,26.9247,43800.0
2011-09-15 11:10:00,37.16,37.18,37.12,37.12,44200.0,26.9247,26.9392,26.8958,26.8958,44200.0
2011-09-15 11:15:00,37.12,37.21,37.12,37.16,53600.0,26.8958,26.961,26.8958,26.9247,53600.0
2011-09-15 11:20:00,37.16,37.19,37.15,37.16,38100.0,26.9247,26.9465,26.9175,26.9247,38100.0
2011-09-15 11:25:00,37.16,37.2,37.09,37.2,65900.0,26.9247,26.9537,26.874,26.9537,65900.0
2011-09-15 11:30:00,37.2,37.24,37.18,37.23,47700.0,26.9537,26.9827,26.9392,26.9755,47700.0
2011-09-15 11:35:00,37.23,37.28,37.22,37.26,52600.0,26.9755,27.0117,26.9682,26.9972,52600.0
2011-09-15 11:40:00,37.26,37.3,37.24,37.29,58400.0,26.9972,27.0262,26.9827,27.0189,58400.0
2011-09-15 11:45:00,37.29,37.31,37.25,37.25,43200.0,27.0189,27.0334,26.99,26.99,43200.0
2011-09-15 11:50:00,37.26,37.3,37.26,37.27,29300.0,26.9972,27.0262,26.9972,27.0044,29300.0
2011-09-15 11:55:00,37.28,37.31,37.24,37.3,50000.0,27.0117,27.0334,26.9827,27.0262,50000.0
2011-09-15 12:00:00,37.3,37.34,37.27,37.33,25300.0,27.0262,27.0552,27.0044,27.0479,25300.0
2011-09-15 12:05:00,37.34,37.38,37.29,37.37,49700.0,27.0552,27.0841,27.0189,27.0769,49700.0
2011-09-15 12:10:00,37.37,37.4,37.31,37.34,44900.0,27.0769,27.0986,27.0334,27.0552,44900.0
2011-09-15 12:15:00,37.33,37.39,37.32,37.37,27900.0,27.0479,27.0914,27.0407,27.0769,27900.0
2011-09-15 12:20:00,37.37,37.38,37.29,37.3,15900.0,27.0769,27.0841,27.0189,27.0262,15900.0
2011-09-15 12:25:00,37.29,37.34,37.29,37.31,13000.0,27.0189,27.0552,27.0189,27.0334,13000.0
2011-09-15 12:30:00,37.31,37.37,37.31,37.36,30200.0,27.0334,27.0769,27.0334,27.0697,30200.0
2011-09-15 12:35:00,37.36,37.41,37.36,37.39,43700.0,27.0697,27.1059,27.0697,27.0914,43700.0
2011-09-15 12:40:00,37.38,37.41,37.38,37.39,28400.0,27.0841,27.1059,27.0841,27.0914,28400.0
2011-09-15 12:45:00,37.38,37.39,37.33,37.35,41100.0,27.0841,27.0914,27.0479,27.0624,41100.0
2011-09-15 12:50:00,37.35,37.35,37.3,37.32,23700.0,27.0624,27.0624,27.0262,27.0407,23700.0
2011-09-15 12:55:00,37.32,37.37,37.31,37.37,15000.0,27.0407,27.0769,27.0334,27.0769,15000.0
2011-09-15 13:00:00,37.37,37.41,37.37,37.4,59200.0,27.0769,27.1059,27.0769,27.0986,59200.0
2011-09-15 13:05:00,37.4,37.4,37.37,37.38,64000.0,27.0986,27.0986,27.0769,27.0841,64000.0
2011-09-15 13:10:00,37.39,37.4,37.37,37.38,26500.0,27.0914,27.0986,27.0769,27.0841,26500.0
2011-09-15 13:15:00,37.38,37.4,37.37,37.38,31300.0,27.0841,27.0986,27.0769,27.0841,31300.0
2011-09-15 13:20:00,37.38,37.39,37.36,37.38,22900.0,27.0841,27.0914,27.0697,27.0841,22900.0
2011-09-15 13:25:00,37.38,37.38,37.32,37.32,27000.0,27.0841,27.0841,27.0407,27.0407,27000.0
2011-09-15 13:30:00,37.32,37.34,37.3,37.33,28400.0,27.0407,27.0552,27.0262,27.0479,28400.0
2011-09-15 13:35:00,37.33,37.34,37.3,37.34,37100.0,27.0479,27.0552,27.0262,27.0552,37100.0
2011-09-15 13:40:00,37.33,37.38,37.33,37.38,30000.0,27.0479,27.0841,27.0479,27.0841,30000.0
2011-09-15 13:45:00,37.38,37.4,37.33,37.36,59700.0,27.0841,27.0986,27.0479,27.0697,59700.0
2011-09-15 13:50:00,37.35,37.39,37.32,37.39,31300.0,27.0624,27.0914,27.0407,27.0914,31300.0
2011-09-15 13:55:00,37.38,37.38,37.34,37.38,32200.0,27.0841,27.0841,27.0552,27.0841,32200.0
2011-09-15 14:00:00,37.39,37.44,37.39,37.43,43400.0,27.0914,27.1276,27.0914,27.1204,43400.0
2011-09-15 14:05:00,37.44,37.44,37.39,37.43,26800.0,27.1276,27.1276,27.0914,27.1204,26800.0
2011-09-15 14:10:00,37.42,37.49,37.42,37.45,53700.0,27.1131,27.1638,27.1131,27.1349,53700.0
2011-09-15 14:15:00,37.44,37.47,37.41,37.44,63600.0,27.1276,27.1494,27.1059,27.1276,63600.0
2011-09-15 14:20:00,37.43,37.43,37.38,37.4,57000.0,27.1204,27.1204,27.0841,27.0986,57000.0
2011-09-15 14:25:00,37.39,37.43,37.38,37.43,31300.0,27.0914,27.1204,27.0841,27.1204,31300.0
2011-09-15 14:30:00,37.43,37.46,37.42,37.46,46100.0,27.1204,27.1421,27.1131,27.1421,46100.0
2011-09-15 14:35:00,37.46,37.47,37.41,37.45,80800.0,27.1421,27.1494,27.1059,27.1349,80800.0
2011-09-15 14:40:00,37.45,37.45,37.41,37.43,134900.0,27.1349,27.1349,27.1059,27.1204,134900.0
2011-09-15 14:45:00,37.43,37.46,37.4,37.43,137700.0,27.1204,27.1421,27.0986,27.1204,137700.0
2011-09-15 14:50:00,37.44,37.44,37.42,37.44,72800.0,27.1276,27.1276,27.1131,27.1276,72800.0
2011-09-15 14:55:00,37.43,37.45,37.42,37.43,65000.0,27.1204,27.1349,27.1131,27.1204,65000.0
2011-09-15 15:00:00,37.43,37.46,37.42,37.44,89800.0,27.1204,27.1421,27.1131,27.1276,89800.0
2011-09-15 15:05:00,37.45,37.47,37.43,37.47,42900.0,27.1349,27.1494,27.1204,27.1494,42900.0
2011-09-15 15:10:00,37.46,37.5,37.46,37.5,96200.0,27.1421,27.1711,27.1421,27.1711,96200.0
2011-09-15 15:15:00,37.5,37.5,37.45,37.45,46300.0,27.1711,27.1711,27.1349,27.1349,46300.0
2011-09-15 15:20:00,37.45,37.49,37.43,37.48,80000.0,27.1349,27.1638,27.1204,27.1566,80000.0
2011-09-15 15:25:00,37.49,37.49,37.37,37.39,102000.0,27.1638,27.1638,27.0769,27.0914,102000.0
2011-09-15 15:30:00,37.39,37.43,37.36,37.42,122200.0,27.0914,27.1204,27.0697,27.1131,122200.0
2011-09-15 15:35:00,37.42,37.44,37.37,37.43,140000.0,27.1131,27.1276,27.0769,27.1204,140000.0
2011-09-15 15:40:00,37.44,37.48,37.39,37.46,253700.0,27.1276,27.1566,27.0914,27.1421,253700.0
2011-09-15 15:45:00,37.45,37.46,37.37,37.41,392900.0,27.1349,27.1421,27.0769,27.1059,392900.0
2011-09-15 15:50:00,37.42,37.44,37.37,37.39,363000.0,27.1131,27.1276,27.0769,27.0914,363000.0
2011-09-15 15:55:00,37.4,37.42,37.32,37.42,1171600.0,27.0986,27.1131,27.0407,27.1131,1171600.0
2011-09-16 09:30:00,37.83,37.85,37.37,37.67,1723900.0,27.4102,27.4247,27.0769,27.2943,1723900.0
2011-09-16 09:35:00,37.68,37.72,37.62,37.7,139700.0,27.3015,27.3305,27.258,27.316,139700.0
2011-09-16 09:40:00,37.71,37.8,37.68,37.68,168800.0,27.3233,27.3885,27.3015,27.3015,168800.0
2011-09-16 09:45:00,37.68,37.75,37.6,37.71,107600.0,27.3015,27.3522,27.2435,27.3233,107600.0
2011-09-16 09:50:00,37.72,37.76,37.65,37.71,92800.0,27.3305,27.3595,27.2798,27.3233,92800.0
2011-09-16 09:55:00,37.71,37.78,37.56,37.57,136500.0,27.3233,27.374,27.2146,27.2218,136500.0
2011-09-16 10:00:00,37.57,37.61,37.54,37.59,116200.0,27.2218,27.2508,27.2001,27.2363,116200.0
2011-09-16 10:05:00,37.59,37.64,37.56,37.64,65600.0,27.2363,27.2725,27.2146,27.2725,65600.0
2011-09-16 10:10:00,37.63,37.77,37.63,37.76,67600.0,27.2653,27.3667,27.2653,27.3595,67600.0
2011-09-16 10:15:00,37.77,37.78,37.7,37.72,65100.0,27.3667,27.374,27.316,27.3305,65100.0
2011-09-16 10:20:00,37.72,37.73,37.62,37.63,82700.0,27.3305,27.3377,27.258,27.2653,82700.0
2011-09-16 10:25:00,37.63,37.67,37.57,37.6,97300.0,27.2653,27.2943,27.2218,27.2435,97300.0
2011-09-16 10:30:00,37.61,37.66,37.58,37.63,58200.0,27.2508,27.287,27.2291,27.2653,58200.0
2011-09-16 10:35:00,37.63,37.65,37.57,37.59,55300.0,27.2653,27.2798,27.2218,27.2363,55300.0
2011-09-16 10:40:00,37.59,37.65,37.55,37.55,71200.0,27.2363,27.2798,27.2073,27.2073,71200.0
2011-09-16 10:45:00,37.56,37.57,37.46,37.47,112500.0,27.2146,27.2218,27.1421,27.1494,112500.0
2011-09-16 10:50:00,37.46,37.47,37.38,37.4,87200.0,27.1421,27.1494,27.0841,27.0986,87200.0
2011-09-16 10:55:00,37.4,37.42,37.34,37.4,100100.0,27.0986,27.1131,27.0552,27.0986,100100.0
2011-09-16 11:00:00,37.41,37.49,37.41,37.45,98300.0,27.1059,27.1638,27.1059,27.1349,98300.0
2011-09-16 11:05:00,37.46,37.48,37.41,37.44,95200.0,27.1421,27.1566,27.1059,27.1276,95200.0
2011-09-16 11:10:00,37.44,37.5,37.44,37.44,78600.0,27.1276,27.1711,27.1276,27.1276,78600.0
2011-09-16 11:15:00,37.45,37.48,37.39,37.42,65700.0,27.1349,27.1566,27.0914,27.1131,65700.0
2011-09-16 11:20:00,37.42,37.42,37.36,37.37,52300.0,27.1131,27.1131,27.0697,27.0769,52300.0
2011-09-16 11:25:00,37.38,37.45,37.36,37.43,54200.0,27.0841,27.1349,27.0697,27.1204,54200.0
2011-09-16 11:30:00,37.43,37.47,37.35,37.47,59400.0,27.1204,27.1494,27.0624,27.1494,59400.0
2011-09-16 11:35:00,37.47,37.52,37.46,37.51,35700.0,27.1494,27.1856,27.1421,27.1783,35700.0
2011-09-16 11:40:00,37.5,37.59,37.49,37.57,40300.0,27.1711,27.2363,27.1638,27.2218,40300.0
2011-09-16 11:45:00,37.58,37.59,37.51,37.52,23400.0,27.2291,27.2363,27.1783,27.1856,23400.0
2011-09-16 11:50:00,37.53,37.62,37.53,37.61,34200.0,27.1928,27.258,27.1928,27.2508,34200.0
2011-09-16 11:55:00,37.61,37.64,37.58,37.6,51700.0,27.2508,27.2725,27.2291,27.2435,51700.0
2011-09-16 12:00:00,37.6,37.63,37.6,37.61,23800.0,27.2435,27.2653,27.2435,27.2508,23800.0
2011-09-16 12:05:00,37.62,37.67,37.62,37.66,22300.0,27.258,27.2943,27.258,27.287,22300.0
2011-09-16 12:10:00,37.66,37.69,37.64,37.64,36200.0,27.287,27.3088,27.2725,27.2725,36200.0
2011-09-16 12:15:00,37.65,37.68,37.64,37.67,26500.0,27.2798,27.3015,27.2725,27.2943,26500.0
2011-09-16 12:20:00,37.67,37.67,37.62,37.65,52100.0,27.2943,27.2943,27.258,27.2798,52100.0
2011-09-16 12:25:00,37.65,37.69,37.64,37.65,64400.0,27.2798,27.3088,27.2725,27.2798,64400.0
2011-09-16 12:30:00,37.65,37.68,37.64,37.66,30500.0,27.2798,27.3015,27.2725,27.287,30500.0
2011-09-16 12:35:00,37.65,37.7,37.65,37.69,44300.0,27.2798,27.316,27.2798,27.3088,44300.0
2011-09-16 12:40:00,37.69,37.7,37.67,37.67,12500.0,27.3088,27.316,27.2943,27.2943,12500.0
2011-09-16 12:45:00,37.68,37.7,37.67,37.68,46100.0,27.3015,27.316,27.2943,27.3015,46100.0
2011-09-16 12:50:00,37.67,37.7,37.63,37.64,33800.0,27.2943,27.316,27.2653,27.2725,33800.0
2011-09-16 12:55:00,37.64,37.68,37.64,37.68,23200.0,27.2725,27.3015,27.2725,27.3015,23200.0
2011-09-16 13:00:00,37.68,37.68,37.65,37.68,21500.0,27.3015,27.3015,27.2798,27.3015,21500.0
2011-09-16 13:05:00,37.67,37.7,37.66,37.66,33200.0,27.2943,27.316,27.287,27.287,33200.0
2011-09-16 13:10:00,37.66,37.69,37.65,37.66,51800.0,27.287,27.3088,27.2798,27.287,51800.0
2011-09-16 13:15:00,37.67,37.7,37.66,37.67,20000.0,27.2943,27.316,27.287,27.2943,20000.0
2011-09-16 13:20:00,37.68,37.7,37.66,37.69,19900.0,27.3015,27.316,27.287,27.3088,19900.0
2011-09-16 13:25:00,37.7,37.7,37.68,37.69,24900.0,27.316,27.316,27.3015,27.3088,24900.0
2011-09-16 13:30:00,37.69,37.69,37.63,37.63,50400.0,27.3088,27.3088,27.2653,27.2653,50400.0
2011-09-16 13:35:00,37.64,37.68,37.58,37.66,78700.0,27.2725,27.3015,27.2291,27.287,78700.0
2011-09-16 13:40:00,37.66,37.7,37.66,37.69,26200.0,27.287,27.316,27.287,27.3088,26200.0
2011-09-16 13:45:00,37.69,37.69,37.67,37.68,16900.0,27.3088,27.3088,27.2943,27.3015,16900.0
2011-09-16 13:50:00,37.68,37.7,37.67,37.68,35100.0,27.3015,27.316,27.2943,27.3015,35100.0
2011-09-16 13:55:00,37.68,37.7,37.67,37.67,33800.0,27.3015,27.316,27.2943,27.2943,33800.0
2011-09-16 14:00:00,37.68,37.7,37.67,37.69,32600.0,27.3015,27.316,27.2943,27.3088,32600.0
2011-09-16 14:05:00,37.69,37.7,37.68,37.69,37900.0,27.3088,27.316,27.3015,27.3088,37900.0
2011-09-16 14:10:00,37.7,37.7,37.67,37.67,20400.0,27.316,27.316,27.2943,27.2943,20400.0
2011-09-16 14:15:00,37.68,37.7,37.64,37.68,62700.0,27.3015,27.316,27.2725,27.3015,62700.0
2011-09-16 14:20:00,37.69,37.69,37.66,37.67,21200.0,27.3088,27.3088,27.287,27.2943,21200.0
2011-09-16 14:25:00,37.67,37.68,37.66,37.66,31400.0,27.2943,27.3015,27.287,27.287,31400.0
2011-09-16 14:30:00,37.67,37.7,37.66,37.7,43100.0,27.2943,27.316,27.287,27.316,43100.0
2011-09-16 14:35:00,37.7,37.7,37.69,37.69,18500.0,27.316,27.316,27.3088,27.3088,18500.0
2011-09-16 14:40:00,37.7,37.7,37.68,37.69,42400.0,27.316,27.316,27.3015,27.3088,42400.0
2011-09-16 14:45:00,37.68,37.7,37.68,37.7,22000.0,27.3015,27.316,27.3015,27.316,22000.0
2011-09-16 14:50:00,37.7,37.73,37.69,37.73,101800.0,27.316,27.3377,27.3088,27.3377,101800.0
2011-09-16 14:55:00,37.73,37.76,37.72,37.76,43700.0,27.3377,27.3595,27.3305,27.3595,43700.0
2011-09-16 15:00:00,37.75,37.78,37.73,37.75,53500.0,27.3522,27.374,27.3377,27.3522,53500.0
2011-09-16 15:05:00,37.75,37.75,37.7,37.7,41000.0,27.3522,27.3522,27.316,27.316,41000.0
2011-09-16 15:10:00,37.7,37.77,37.7,37.76,66800.0,27.316,27.3667,27.316,27.3595,66800.0
2011-09-16 15:15:00,37.76,37.77,37.74,37.75,49700.0,27.3595,27.3667,27.345,27.3522,49700.0
2011-09-16 15:20:00,37.75,37.77,37.73,37.73,86100.0,27.3522,27.3667,27.3377,27.3377,86100.0
2011-09-16 15:25:00,37.73,37.75,37.7,37.71,106900.0,27.3377,27.3522,27.316,27.3233,106900.0
2011-09-16 15:30:00,37.71,37.73,37.68,37.72,93000.0,27.3233,27.3377,27.3015,27.3305,93000.0
2011-09-16 15:35:00,37.72,37.73,37.65,37.65,170000.0,27.3305,27.3377,27.2798,27.2798,170000.0
2011-09-16 15:40:00,37.65,37.66,37.64,37.65,189400.0,27.2798,27.287,27.2725,27.2798,189400.0
2011-09-16 15:45:00,37.65,37.81,37.65,37.78,267800.0,27.2798,27.3957,27.2798,27.374,267800.0
2011-09-16 15:50:00,37.78,37.81,37.77,37.79,208200.0,27.374,27.3957,27.3667,27.3812,208200.0
2011-09-16 15:55:00,37.8,37.84,37.78,37.8,446200.0,27.3885,27.4174,27.374,27.3885,446200.0
2011-09-19 09:30:00,37.27,37.29,37.1,37.11,174700.0,27.0044,27.0189,26.8813,26.8885,174700.0
2011-09-19 09:35:00,37.11,37.22,37.07,37.08,150700.0,26.8885,26.9682,26.8595,26.8668,150700.0
2011-09-19 09:40:00,37.08,37.24,37.07,37.24,70600.0,26.8668,26.9827,26.8595,26.9827,70600.0
2011-09-19 09:45:00,37.23,37.29,37.22,37.27,67500.0,26.9755,27.0189,26.9682,27.0044,67500.0
2011-09-19 09:50:00,37.27,37.39,37.21,37.37,63900.0,27.0044,27.0914,26.961,27.0769,63900.0
2011-09-19 09:55:00,37.37,37.47,37.35,37.38,110200.0,27.0769,27.1494,27.0624,27.0841,110200.0
2011-09-19 10:00:00,37.37,37.53,37.34,37.45,131300.0,27.0769,27.1928,27.0552,27.1349,131300.0
2011-09-19 10:05:00,37.45,37.45,37.38,37.39,47200.0,27.1349,27.1349,27.0841,27.0914,47200.0
2011-09-19 10:10:00,37.39,37.4,37.31,37.36,66800.0,27.0914,27.0986,27.0334,27.0697,66800.0
2011-09-19 10:15:00,37.36,37.36,37.17,37.2,224500.0,27.0697,27.0697,26.932,26.9537,224500.0
2011-09-19 10:20:00,37.19,37.24,37.17,37.22,56500.0,26.9465,26.9827,26.932,26.9682,56500.0
2011-09-19 10:25:00,37.23,37.3,37.21,37.3,103700.0,26.9755,27.0262,26.961,27.0262,103700.0
2011-09-19 10:30:00,37.29,37.36,37.22,37.25,81900.0,27.0189,27.0697,26.9682,26.99,81900.0
2011-09-19 10:35:00,37.25,37.31,37.18,37.18,125100.0,26.99,27.0334,26.9392,26.9392,125100.0
2011-09-19 10:40:00,37.18,37.19,37.14,37.15,100200.0,26.9392,26.9465,26.9103,26.9175,100200.0
2011-09-19 10:45:00,37.15,37.27,37.15,37.26,32400.0,26.9175,27.0044,26.9175,26.9972,32400.0
2011-09-19 10:50:00,37.27,37.3,37.24,37.26,42600.0,27.0044,27.0262,26.9827,26.9972,42600.0
2011-09-19 10:55:00,37.26,37.26,37.17,37.17,42900.0,26.9972,26.9972,26.932,26.932,42900.0
2011-09-19 11:00:00,37.17,37.24,37.17,37.22,38200.0,26.932,26.9827,26.932,26.9682,38200.0
2011-09-19 11:05:00,37.22,37.25,37.19,37.21,43500.0,26.9682,26.99,26.9465,26.961,43500.0
2011-09-19 11:10:00,37.23,37.24,37.16,37.23,69400.0,26.9755,26.9827,26.9247,26.9755,69400.0
2011-09-19 11:15:00,37.24,37.25,37.17,37.25,102100.0,26.9827,26.99,26.932,26.99,102100.0
2011-09-19 11:20:00,37.25,37.3,37.25,37.28,55000.0,26.99,27.0262,26.99,27.0117,55000.0
2011-09-19 11:25:00,37.28,37.32,37.25,37.27,41400.0,27.0117,27.0407,26.99,27.0044,41400.0
2011-09-19 11:30:00,37.27,37.28,37.23,37.24,39300.0,27.0044,27.0117,26.9755,26.9827,39300.0
2011-09-19 11:35:00,37.24,37.29,37.21,37.28,139000.0,26.9827,27.0189,26.961,27.0117,139000.0
2011-09-19 11:40:00,37.28,37.29,37.24,37.29,39700.0,27.0117,27.0189,26.9827,27.0189,39700.0
2011-09-19 11:45:00,37.28,37.37,37.28,37.35,43600.0,27.0117,27.0769,27.0117,27.0624,43600.0
2011-09-19 11:50:00,37.36,37.37,37.31,37.31,37800.0,27.0697,27.0769,27.0334,27.0334,37800.0
2011-09-19 11:55:00,37.31,37.33,37.29,37.29,19700.0,27.0334,27.0479,27.0189,27.0189,19700.0
2011-09-19 12:00:00,37.3,37.33,37.29,37.32,14600.0,27.0262,27.0479,27.0189,27.0407,14600.0
2011-09-19 12:05:00,37.32,37.34,37.27,37.29,39900.0,27.0407,27.0552,27.0044,27.0189,39900.0
2011-09-19 12:10:00,37.29,37.3,37.26,37.28,41800.0,27.0189,27.0262,26.9972,27.0117,41800.0
2011-09-19 12:15:00,37.29,37.32,37.28,37.29,26200.0,27.0189,27.0407,27.0117,27.0189,26200.0
2011-09-19 12:20:00,37.29,37.31,37.24,37.26,30700.0,27.0189,27.0334,26.9827,26.9972,30700.0
2011-09-19 12:25:00,37.25,37.26,37.24,37.25,24800.0,26.99,26.9972,26.9827,26.99,24800.0
2011-09-19 12:30:00,37.25,37.26,37.23,37.26,25000.0,26.99,26.9972,26.9755,26.9972,25000.0
2011-09-19 12:35:00,37.26,37.26,37.23,37.24,34400.0,26.9972,26.9972,26.9755,26.9827,34400.0
2011-09-19 12:40:00,37.24,37.27,37.23,37.23,49200.0,26.9827,27.0044,26.9755,26.9755,49200.0
2011-09-19 12:45:00,37.24,37.25,37.15,37.17,47400.0,26.9827,26.99,26.9175,26.932,47400.0
2011-09-19 12:50:00,37.18,37.18,37.14,37.16,48700.0,26.9392,26.9392,26.9103,26.9247,48700.0
2011-09-19 12:55:00,37.16,37.22,37.13,37.2,32400.0,26.9247,26.9682,26.903,26.9537,32400.0
2011-09-19 13:00:00,37.2,37.2,37.15,37.16,77900.0,26.9537,26.9537,26.9175,26.9247,77900.0
2011-09-19 13:05:00,37.17,37.22,37.16,37.21,27100.0,26.932,26.9682,26.9247,26.961,27100.0
2011-09-19 13:10:00,37.21,37.22,37.15,37.16,28600.0,26.961,26.9682,26.9175,26.9247,28600.0
2011-09-19 13:15:00,37.16,37.18,37.12,37.17,37900.0,26.9247,26.9392,26.8958,26.932,37900.0
2011-09-19 13:20:00,37.16,37.25,37.15,37.23,42000.0,26.9247,26.99,26.9175,26.9755,42000.0
2011-09-19 13:25:00,37.24,37.25,37.18,37.23,48300.0,26.9827,26.99,26.9392,26.9755,48300.0
2011-09-19 13:30:00,37.23,37.26,37.22,37.24,31000.0,26.9755,26.9972,26.9682,26.9827,31000.0
2011-09-19 13:35:00,37.25,37.28,37.24,37.27,24400.0,26.99,27.0117,26.9827,27.0044,24400.0
2011-09-19 13:40:00,37.28,37.3,37.26,37.29,43000.0,27.0117,27.0262,26.9972,27.0189,43000.0
2011-09-19 13:45:00,37.28,37.33,37.27,37.3,39200.0,27.0117,27.0479,27.0044,27.0262,39200.0
2011-09-19 13:50:00,37.31,37.33,37.29,37.3,45100.0,27.0334,27.0479,27.0189,27.0262,45100.0
2011-09-19 13:55:00,37.3,37.32,37.29,37.31,22700.0,27.0262,27.0407,27.0189,27.0334,22700.0
2011-09-19 14:00:00,37.3,37.3,37.23,37.23,26100.0,27.0262,27.0262,26.9755,26.9755,26100.0
2011-09-19 14:05:00,37.23,37.34,37.23,37.31,64900.0,26.9755,27.0552,26.9755,27.0334,64900.0
2011-09-19 14:10:00,37.3,37.39,37.3,37.34,67100.0,27.0262,27.0914,27.0262,27.0552,67100.0
2011-09-19 14:15:00,37.35,37.39,37.34,37.37,47500.0,27.0624,27.0914,27.0552,27.0769,47500.0
2011-09-19 14:20:00,37.37,37.4,37.31,37.32,72600.0,27.0769,27.0986,27.0334,27.0407,72600.0
2011-09-19 14:25:00,37.31,37.34,37.27,37.3,40200.0,27.0334,27.0552,27.0044,27.0262,40200.0
2011-09-19 14:30:00,37.3,37.32,37.27,37.27,60100.0,27.0262,27.0407,27.0044,27.0044,60100.0
2011-09-19 14:35:00,37.27,37.34,37.26,37.33,60600.0,27.0044,27.0552,26.9972,27.0479,60600.0
2011-09-19 14:40:00,37.33,37.38,37.31,37.35,82500.0,27.0479,27.0841,27.0334,27.0624,82500.0
2011-09-19 14:45:00,37.36,37.38,37.34,37.37,61600.0,27.0697,27.0841,27.0552,27.0769,61600.0
2011-09-19 14:50:00,37.37,37.41,37.36,37.38,83400.0,27.0769,27.1059,27.0697,27.0841,83400.0
2011-09-19 14:55:00,37.38,37.39,37.31,37.33,33800.0,27.0841,27.0914,27.0334,27.0479,33800.0
2011-09-19 15:00:00,37.33,37.37,37.31,37.33,41100.0,27.0479,27.0769,27.0334,27.0479,41100.0
2011-09-19 15:05:00,37.33,37.35,37.29,37.33,33200.0,27.0479,27.0624,27.0189,27.0479,33200.0
2011-09-19 15:10:00,37.33,37.49,37.33,37.48,175000.0,27.0479,27.1638,27.0479,27.1566,175000.0
2011-09-19 15:15:00,37.47,37.58,37.46,37.5,191400.0,27.1494,27.2291,27.1421,27.1711,191400.0
2011-09-19 15:20:00,37.5,37.62,37.49,37.55,100100.0,27.1711,27.258,27.1638,27.2073,100100.0
2011-09-19 15:25:00,37.54,37.57,37.49,37.54,91700.0,27.2001,27.2218,27.1638,27.2001,91700.0
2011-09-19 15:30:00,37.54,37.6,37.53,37.57,187800.0,27.2001,27.2435,27.1928,27.2218,187800.0
2011-09-19 15:35:00,37.57,37.64,37.53,37.6,99600.0,27.2218,27.2725,27.1928,27.2435,99600.0
2011-09-19 15:40:00,37.6,37.66,37.55,37.64,93000.0,27.2435,27.287,27.2073,27.2725,93000.0
2011-09-19 15:45:00,37.65,37.66,37.52,37.57,133800.0,27.2798,27.287,27.1856,27.2218,133800.0
2011-09-19 15:50:00,37.57,37.59,37.51,37.56,105000.0,27.2218,27.2363,27.1783,27.2146,105000.0
2011-09-19 15:55:00,37.56,37.6,37.5,37.52,192200.0,27.2146,27.2435,27.1711,27.1856,192200.0
2011-09-20 09:30:00,37.59,37.76,37.53,37.7,70500.0,27.2363,27.3595,27.1928,27.316,70500.0
2011-09-20 09:35:00,37.69,37.7,37.59,37.62,68900.0,27.3088,27.316,27.2363,27.258,68900.0
2011-09-20 09:40:00,37.64,37.64,37.47,37.52,62900.0,27.2725,27.2725,27.1494,27.1856,62900.0
2011-09-20 09:45:00,37.51,37.53,37.43,37.5,52000.0,27.1783,27.1928,27.1204,27.1711,52000.0
2011-09-20 09:50:00,37.5,37.5,37.4,37.47,53800.0,27.1711,27.1711,27.0986,27.1494,53800.0
2011-09-20 09:55:00,37.46,37.54,37.44,37.54,30700.0,27.1421,27.2001,27.1276,27.2001,30700.0
2011-09-20 10:00:00,37.52,37.65,37.51,37.62,53500.0,27.1856,27.2798,27.1783,27.258,53500.0
2011-09-20 10:05:00,37.62,37.65,37.55,37.57,34200.0,27.258,27.2798,27.2073,27.2218,34200.0
2011-09-20 10:10:00,37.56,37.62,37.5,37.62,40200.0,27.2146,27.258,27.1711,27.258,40200.0
2011-09-20 10:15:00,37.62,37.68,37.58,37.68,51300.0,27.258,27.3015,27.2291,27.3015,51300.0
2011-09-20 10:20:00,37.69,37.76,37.65,37.75,41200.0,27.3088,27.3595,27.2798,27.3522,41200.0
2011-09-20 10:25:00,37.75,37.78,37.7,37.73,45800.0,27.3522,27.374,27.316,27.3377,45800.0
2011-09-20 10:30:00,37.73,37.8,37.7,37.78,41600.0,27.3377,27.3885,27.316,27.374,41600.0
2011-09-20 10:35:00,37.78,37.89,37.78,37.87,82300.0,27.374,27.4537,27.374,27.4392,82300.0
2011-09-20 10:40:00,37.87,37.93,37.86,37.93,59000.0,27.4392,27.4827,27.4319,27.4827,59000.0
2011-09-20 10:45:00,37.93,37.94,37.86,37.92,104800.0,27.4827,27.4899,27.4319,27.4754,104800.0
2011-09-20 10:50:00,37.93,37.97,37.89,37.97,56200.0,27.4827,27.5116,27.4537,27.5116,56200.0
2011-09-20 10:55:00,37.95,38.0,37.94,38.0,42000.0,27.4971,27.5334,27.4899,27.5334,42000.0
2011-09-20 11:00:00,38.0,38.13,37.99,38.13,166000.0,27.5334,27.6276,27.5261,27.6276,166000.0
2011-09-20 11:05:00,38.13,38.17,38.09,38.15,83500.0,27.6276,27.6566,27.5986,27.6421,83500.0
2011-09-20 11:10:00,38.15,38.2,38.15,38.18,110700.0,27.6421,27.6783,27.6421,27.6638,110700.0
2011-09-20 11:15:00,38.19,38.21,38.1,38.12,58200.0,27.671,27.6855,27.6058,27.6203,58200.0
2011-09-20 11:20:00,38.12,38.13,38.07,38.12,74400.0,27.6203,27.6276,27.5841,27.6203,74400.0
2011-09-20 11:25:00,38.11,38.14,38.08,38.13,44800.0,27.6131,27.6348,27.5913,27.6276,44800.0
2011-09-20 11:30:00,38.12,38.12,37.98,38.03,69900.0,27.6203,27.6203,27.5189,27.5551,69900.0
2011-09-20 11:35:00,38.03,38.05,37.96,37.96,59800.0,27.5551,27.5696,27.5044,27.5044,59800.0
2011-09-20 11:40:00,37.97,38.01,37.95,38.01,60800.0,27.5116,27.5406,27.4971,27.5406,60800.0
2011-09-20 11:45:00,38.01,38.08,38.0,38.06,37400.0,27.5406,27.5913,27.5334,27.5768,37400.0
2011-09-20 11:50:00,38.07,38.13,38.07,38.12,90200.0,27.5841,27.6276,27.5841,27.6203,90200.0
2011-09-20 11:55:00,38.12,38.14,38.1,38.1,57100.0,27.6203,27.6348,27.6058,27.6058,57100.0
2011-09-20 12:00:00,38.11,38.11,37.98,37.99,50000.0,27.6131,27.6131,27.5189,27.5261,50000.0
2011-09-20 12:05:00,37.99,38.03,37.96,37.99,91800.0,27.5261,27.5551,27.5044,27.5261,91800.0
2011-09-20 12:10:00,37.98,38.0,37.97,38.0,79200.0,27.5189,27.5334,27.5116,27.5334,79200.0
2011-09-20 12:15:00,38.0,38.07,37.99,38.03,35300.0,27.5334,27.5841,27.5261,27.5551,35300.0
2011-09-20 12:20:00,38.04,38.11,38.04,38.11,16400.0,27.5624,27.6131,27.5624,27.6131,16400.0
2011-09-20 12:25:00,38.11,38.13,38.11,38.12,31900.0,27.6131,27.6276,27.6131,27.6203,31900.0
2011-09-20 12:30:00,38.13,38.16,38.12,38.16,43600.0,27.6276,27.6493,27.6203,27.6493,43600.0
2011-09-20 12:35:00,38.16,38.16,38.08,38.09,29800.0,27.6493,27.6493,27.5913,27.5986,29800.0
2011-09-20 12:40:00,38.08,38.09,38.04,38.08,30900.0,27.5913,27.5986,27.5624,27.5913,30900.0
2011-09-20 12:45:00,38.07,38.12,38.07,38.12,31500.0,27.5841,27.6203,27.5841,27.6203,31500.0
2011-09-20 12:50:00,38.12,38.19,38.12,38.18,36800.0,27.6203,27.671,27.6203,27.6638,36800.0
2011-09-20 12:55:00,38.18,38.24,38.17,38.22,350900.0,27.6638,27.7073,27.6566,27.6928,350900.0
2011-09-20 13:00:00,38.22,38.23,38.21,38.22,47400.0,27.6928,27.7,27.6855,27.6928,47400.0
2011-09-20 13:05:00,38.23,38.24,38.2,38.23,32300.0,27.7,27.7073,27.6783,27.7,32300.0
2011-09-20 13:10:00,38.23,38.28,38.23,38.28,44800.0,27.7,27.7363,27.7,27.7363,44800.0
2011-09-20 13:15:00,38.27,38.31,38.26,38.28,50400.0,27.729,27.758,27.7218,27.7363,50400.0
2011-09-20 13:20:00,38.29,38.31,38.27,38.3,52600.0,27.7435,27.758,27.729,27.7507,52600.0
2011-09-20 13:25:00,38.3,38.32,38.29,38.31,67700.0,27.7507,27.7652,27.7435,27.758,67700.0
2011-09-20 13:30:00,38.3,38.32,38.3,38.32,51800.0,27.7507,27.7652,27.7507,27.7652,51800.0
2011-09-20 13:35:00,38.32,38.36,38.31,38.33,289200.0,27.7652,27.7942,27.758,27.7725,289200.0
2011-09-20 13:40:00,38.32,38.32,38.2,38.2,92900.0,27.7652,27.7652,27.6783,27.6783,92900.0
2011-09-20 13:45:00,38.2,38.26,38.16,38.21,66900.0,27.6783,27.7218,27.6493,27.6855,66900.0
2011-09-20 13:50:00,38.22,38.25,38.2,38.21,31200.0,27.6928,27.7145,27.6783,27.6855,31200.0
2011-09-20 13:55:00,38.21,38.24,38.2,38.2,32600.0,27.6855,27.7073,27.6783,27.6783,32600.0
2011-09-20 14:00:00,38.2,38.21,38.13,38.16,59300.0,27.6783,27.6855,27.6276,27.6493,59300.0
2011-09-20 14:05:00,38.16,38.25,38.15,38.22,105200.0,27.6493,27.7145,27.6421,27.6928,105200.0
2011-09-20 14:10:00,38.24,38.28,38.23,38.25,81100.0,27.7073,27.7363,27.7,27.7145,81100.0
2011-09-20 14:15:00,38.25,38.26,38.21,38.22,48200.0,27.7145,27.7218,27.6855,27.6928,48200.0
2011-09-20 14:20:00,38.21,38.24,38.19,38.24,45100.0,27.6855,27.7073,27.671,27.7073,45100.0
2011-09-20 14:25:00,38.24,38.26,38.22,38.25,26600.0,27.7073,27.7218,27.6928,27.7145,26600.0
2011-09-20 14:30:00,38.25,38.27,38.13,38.15,74700.0,27.7145,27.729,27.6276,27.6421,74700.0
2011-09-20 14:35:00,38.15,38.2,38.14,38.19,39800.0,27.6421,27.6783,27.6348,27.671,39800.0
2011-09-20 14:40:00,38.18,38.19,38.11,38.14,89000.0,27.6638,27.671,27.6131,27.6348,89000.0
2011-09-20 14:45:00,38.14,38.19,38.12,38.19,38200.0,27.6348,27.671,27.6203,27.671,38200.0
2011-09-20 14:50:00,38.19,38.2,38.16,38.2,44600.0,27.671,27.6783,27.6493,27.6783,44600.0
2011-09-20 14:55:00,38.2,38.22,38.17,38.17,23400.0,27.6783,27.6928,27.6566,27.6566,23400.0
2011-09-20 15:00:00,38.18,38.21,38.11,38.11,48400.0,27.6638,27.6855,27.6131,27.6131,48400.0
2011-09-20 15:05:00,38.11,38.13,38.05,38.06,51100.0,27.6131,27.6276,27.5696,27.5768,51100.0
2011-09-20 15:10:00,38.06,38.17,38.06,38.12,101100.0,27.5768,27.6566,27.5768,27.6203,101100.0
2011-09-20 15:15:00,38.11,38.14,38.07,38.08,41500.0,27.6131,27.6348,27.5841,27.5913,41500.0
2011-09-20 15:20:00,38.08,38.11,38.06,38.06,54700.0,27.5913,27.6131,27.5768,27.5768,54700.0
2011-09-20 15:25:00,38.07,38.1,38.05,38.06,85300.0,27.5841,27.6058,27.5696,27.5768,85300.0
2011-09-20 15:30:00,38.05,38.05,38.01,38.02,135100.0,27.5696,27.5696,27.5406,27.5479,135100.0
2011-09-20 15:35:00,38.03,38.04,37.99,38.03,96300.0,27.5551,27.5624,27.5261,27.5551,96300.0
2011-09-20 15:40:00,38.04,38.05,37.97,37.97,107400.0,27.5624,27.5696,27.5116,27.5116,107400.0
2011-09-20 15:45:00,37.96,37.97,37.89,37.92,242600.0,27.5044,27.5116,27.4537,27.4754,242600.0
2011-09-20 15:50:00,37.93,37.94,37.87,37.9,192900.0,27.4827,27.4899,27.4392,27.4609,192900.0
2011-09-20 15:55:00,37.9,37.92,37.85,37.89,317300.0,27.4609,27.4754,27.4247,27.4537,317300.0
2011-09-21 09:30:00,37.94,37.98,37.77,37.88,144900.0,27.4899,27.5189,27.3667,27.4464,144900.0
2011-09-21 09:35:00,37.89,37.99,37.89,37.94,89400.0,27.4537,27.5261,27.4537,27.4899,89400.0
2011-09-21 09:40:00,37.95,38.02,37.9,37.99,164200.0,27.4971,27.5479,27.4609,27.5261,164200.0
2011-09-21 09:45:00,38.0,38.17,37.98,38.07,115100.0,27.5334,27.6566,27.5189,27.5841,115100.0
2011-09-21 09:50:00,38.06,38.16,38.0,38.07,59800.0,27.5768,27.6493,27.5334,27.5841,59800.0
2011-09-21 09:55:00,38.07,38.13,38.04,38.12,30100.0,27.5841,27.6276,27.5624,27.6203,30100.0
2011-09-21 10:00:00,38.12,38.18,38.09,38.16,71700.0,27.6203,27.6638,27.5986,27.6493,71700.0
2011-09-21 10:05:00,38.17,38.21,38.06,38.06,46000.0,27.6566,27.6855,27.5768,27.5768,46000.0
2011-09-21 10:10:00,38.06,38.08,37.98,38.06,65800.0,27.5768,27.5913,27.5189,27.5768,65800.0
2011-09-21 10:15:00,38.05,38.16,38.03,38.11,44500.0,27.5696,27.6493,27.5551,27.6131,44500.0
2011-09-21 10:20:00,38.11,38.17,38.02,38.13,39100.0,27.6131,27.6566,27.5479,27.6276,39100.0
2011-09-21 10:25:00,38.13,38.14,38.03,38.05,31900.0,27.6276,27.6348,27.5551,27.5696,31900.0
2011-09-21 10:30:00,38.05,38.09,37.98,38.06,87600.0,27.5696,27.5986,27.5189,27.5768,87600.0
2011-09-21 10:35:00,38.06,38.06,37.98,38.04,48300.0,27.5768,27.5768,27.5189,27.5624,48300.0
2011-09-21 10:40:00,38.04,38.08,37.99,38.04,61900.0,27.5624,27.5913,27.5261,27.5624,61900.0
2011-09-21 10:45:00,38.03,38.05,37.97,37.98,77700.0,27.5551,27.5696,27.5116,27.5189,77700.0
2011-09-21 10:50:00,37.97,37.99,37.9,37.9,55900.0,27.5116,27.5261,27.4609,27.4609,55900.0
2011-09-21 10:55:00,37.91,37.92,37.85,37.91,77900.0,27.4682,27.4754,27.4247,27.4682,77900.0
2011-09-21 11:00:00,37.91,37.94,37.86,37.91,46900.0,27.4682,27.4899,27.4319,27.4682,46900.0
2011-09-21 11:05:00,37.91,37.91,37.83,37.85,49200.0,27.4682,27.4682,27.4102,27.4247,49200.0
2011-09-21 11:10:00,37.85,37.93,37.83,37.88,45000.0,27.4247,27.4827,27.4102,27.4464,45000.0
2011-09-21 11:15:00,37.87,37.87,37.76,37.79,53900.0,27.4392,27.4392,27.3595,27.3812,53900.0
2011-09-21 11:20:00,37.79,37.81,37.75,37.79,38900.0,27.3812,27.3957,27.3522,27.3812,38900.0
2011-09-21 11:25:00,37.79,37.81,37.77,37.78,36000.0,27.3812,27.3957,27.3667,27.374,36000.0
2011-09-21 11:30:00,37.78,37.81,37.77,37.78,59500.0,27.374,27.3957,27.3667,27.374,59500.0
2011-09-21 11:35:00,37.78,37.81,37.76,37.77,51200.0,27.374,27.3957,27.3595,27.3667,51200.0
2011-09-21 11:40:00,37.77,37.79,37.75,37.77,47000.0,27.3667,27.3812,27.3522,27.3667,47000.0
2011-09-21 11:45:00,37.77,37.81,37.77,37.78,30800.0,27.3667,27.3957,27.3667,27.374,30800.0
2011-09-21 11:50:00,37.77,37.77,37.73,37.73,28800.0,27.3667,27.3667,27.3377,27.3377,28800.0
2011-09-21 11:55:00,37.73,37.74,37.68,37.7,48200.0,27.3377,27.345,27.3015,27.316,48200.0
2011-09-21 12:00:00,37.69,37.72,37.68,37.71,40100.0,27.3088,27.3305,27.3015,27.3233,40100.0
2011-09-21 12:05:00,37.72,37.72,37.65,37.65,39500.0,27.3305,27.3305,27.2798,27.2798,39500.0
2011-09-21 12:10:00,37.65,37.68,37.64,37.68,46100.0,27.2798,27.3015,27.2725,27.3015,46100.0
2011-09-21 12:15:00,37.68,37.74,37.68,37.74,88800.0,27.3015,27.345,27.3015,27.345,88800.0
2011-09-21 12:20:00,37.73,37.79,37.73,37.79,82100.0,27.3377,27.3812,27.3377,27.3812,82100.0
2011-09-21 12:25:00,37.79,37.79,37.64,37.65,183100.0,27.3812,27.3812,27.2725,27.2798,183100.0
2011-09-21 12:30:00,37.65,37.74,37.65,37.69,94900.0,27.2798,27.345,27.2798,27.3088,94900.0
2011-09-21 12:35:00,37.7,37.83,37.7,37.79,54100.0,27.316,27.4102,27.316,27.3812,54100.0
2011-09-21 12:40:00,37.79,37.83,37.78,37.82,45200.0,27.3812,27.4102,27.374,27.403,45200.0
2011-09-21 12:45:00,37.81,37.83,37.72,37.72,75100.0,27.3957,27.4102,27.3305,27.3305,75100.0
2011-09-21 12:50:00,37.73,37.77,37.69,37.73,52500.0,27.3377,27.3667,27.3088,27.3377,52500.0
2011-09-21 12:55:00,37.73,37.75,37.69,37.74,34800.0,27.3377,27.3522,27.3088,27.345,34800.0
2011-09-21 13:00:00,37.74,37.77,37.66,37.69,63800.0,27.345,27.3667,27.287,27.3088,63800.0
2011-09-21 13:05:00,37.69,37.76,37.68,37.74,61400.0,27.3088,27.3595,27.3015,27.345,61400.0
2011-09-21 13:10:00,37.73,37.78,37.69,37.69,46100.0,27.3377,27.374,27.3088,27.3088,46100.0
2011-09-21 13:15:00,37.69,37.71,37.64,37.66,68900.0,27.3088,27.3233,27.2725,27.287,68900.0
2011-09-21 13:20:00,37.66,37.68,37.64,37.66,58600.0,27.287,27.3015,27.2725,27.287,58600.0
2011-09-21 13:25:00,37.66,37.68,37.64,37.64,64100.0,27.287,27.3015,27.2725,27.2725,64100.0
2011-09-21 13:30:00,37.64,37.65,37.56,37.58,77100.0,27.2725,27.2798,27.2146,27.2291,77100.0
2011-09-21 13:35:00,37.58,37.65,37.57,37.65,36500.0,27.2291,27.2798,27.2218,27.2798,36500.0
2011-09-21 13:40:00,37.65,37.69,37.64,37.64,23900.0,27.2798,27.3088,27.2725,27.2725,23900.0
2011-09-21 13:45:00,37.65,37.66,37.63,37.64,19400.0,27.2798,27.287,27.2653,27.2725,19400.0
2011-09-21 13:50:00,37.63,37.67,37.63,37.66,14500.0,27.2653,27.2943,27.2653,27.287,14500.0
2011-09-21 13:55:00,37.65,37.68,37.63,37.64,19500.0,27.2798,27.3015,27.2653,27.2725,19500.0
2011-09-21 14:00:00,37.64,37.66,37.62,37.65,100700.0,27.2725,27.287,27.258,27.2798,100700.0
2011-09-21 14:05:00,37.64,37.68,37.64,37.68,43200.0,27.2725,27.3015,27.2725,27.3015,43200.0
2011-09-21 14:10:00,37.68,37.72,37.61,37.64,65500.0,27.3015,27.3305,27.2508,27.2725,65500.0
2011-09-21 14:15:00,37.64,37.72,37.64,37.72,27400.0,27.2725,27.3305,27.2725,27.3305,27400.0
2011-09-21 14:20:00,37.71,37.9,37.55,37.63,258500.0,27.3233,27.4609,27.2073,27.2653,258500.0
2011-09-21 14:25:00,37.64,37.72,37.49,37.7,145300.0,27.2725,27.3305,27.1638,27.316,145300.0
2011-09-21 14:30:00,37.68,37.81,37.66,37.68,182100.0,27.3015,27.3957,27.287,27.3015,182100.0
2011-09-21 14:35:00,37.66,37.66,37.46,37.5,116500.0,27.287,27.287,27.1421,27.1711,116500.0
2011-09-21 14:40:00,37.48,37.54,37.41,37.48,144800.0,27.1566,27.2001,27.1059,27.1566,144800.0
2011-09-21 14:45:00,37.48,37.52,37.39,37.49,207500.0,27.1566,27.1856,27.0914,27.1638,207500.0
2011-09-21 14:50:00,37.5,37.62,37.48,37.57,120300.0,27.1711,27.258,27.1566,27.2218,120300.0
2011-09-21 14:55:00,37.57,37.6,37.5,37.54,93900.0,27.2218,27.2435,27.1711,27.2001,93900.0
2011-09-21 15:00:00,37.53,37.71,37.5,37.71,158700.0,27.1928,27.3233,27.1711,27.3233,158700.0
2011-09-21 15:05:00,37.71,37.73,37.63,37.69,82600.0,27.3233,27.3377,27.2653,27.3088,82600.0
2011-09-21 15:10:00,37.69,37.81,37.68,37.72,98000.0,27.3088,27.3957,27.3015,27.3305,98000.0
2011-09-21 15:15:00,37.73,37.76,37.67,37.73,81700.0,27.3377,27.3595,27.2943,27.3377,81700.0
2011-09-21 15:20:00,37.72,37.75,37.58,37.64,102600.0,27.3305,27.3522,27.2291,27.2725,102600.0
2011-09-21 15:25:00,37.64,37.64,37.49,37.5,148100.0,27.2725,27.2725,27.1638,27.1711,148100.0
2011-09-21 15:30:00,37.5,37.56,37.38,37.4,210700.0,27.1711,27.2146,27.0841,27.0986,210700.0
2011-09-21 15:35:00,37.4,37.41,37.26,37.29,194800.0,27.0986,27.1059,26.9972,27.0189,194800.0
2011-09-21 15:40:00,37.29,37.37,37.23,37.36,168100.0,27.0189,27.0769,26.9755,27.0697,168100.0
2011-09-21 15:45:00,37.37,37.41,37.28,37.28,230500.0,27.0769,27.1059,27.0117,27.0117,230500.0
2011-09-21 15:50:00,37.29,37.29,37.18,37.2,324500.0,27.0189,27.0189,26.9392,26.9537,324500.0
2011-09-21 15:55:00,37.2,37.23,37.1,37.1,527800.0,26.9537,26.9755,26.8813,26.8813,527800.0
2011-09-22 09:30:00,36.46,36.46,36.3,36.42,217200.0,26.4175,26.4175,26.3016,26.3886,217200.0
2011-09-22 09:35:00,36.4,36.6,36.37,36.59,110500.0,26.3741,26.519,26.3523,26.5117,110500.0
2011-09-22 09:40:00,36.6,36.61,36.49,36.52,107500.0,26.519,26.5262,26.4393,26.461,107500.0
2011-09-22 09:45:00,36.51,36.52,36.35,36.35,68900.0,26.4538,26.461,26.3378,26.3378,68900.0
2011-09-22 09:50:00,36.36,36.46,36.32,36.39,111700.0,26.3451,26.4175,26.3161,26.3668,111700.0
2011-09-22 09:55:00,36.38,36.39,36.31,36.33,78600.0,26.3596,26.3668,26.3089,26.3234,78600.0
2011-09-22 10:00:00,36.34,36.45,36.33,36.42,89400.0,26.3306,26.4103,26.3234,26.3886,89400.0
2011-09-22 10:05:00,36.43,36.47,36.37,36.45,78000.0,26.3958,26.4248,26.3523,26.4103,78000.0
2011-09-22 10:10:00,36.45,36.61,36.45,36.57,277800.0,26.4103,26.5262,26.4103,26.4973,277800.0
2011-09-22 10:15:00,36.56,36.56,36.44,36.47,190200.0,26.49,26.49,26.4031,26.4248,190200.0
2011-09-22 10:20:00,36.46,36.55,36.46,36.5,96400.0,26.4175,26.4828,26.4175,26.4465,96400.0
2011-09-22 10:25:00,36.5,36.55,36.46,36.48,110700.0,26.4465,26.4828,26.4175,26.432,110700.0
2011-09-22 10:30:00,36.48,36.62,36.48,36.54,200900.0,26.432,26.5335,26.432,26.4755,200900.0
2011-09-22 10:35:00,36.53,36.59,36.49,36.5,176600.0,26.4683,26.5117,26.4393,26.4465,176600.0
2011-09-22 10:40:00,36.5,36.62,36.5,36.61,116200.0,26.4465,26.5335,26.4465,26.5262,116200.0
2011-09-22 10:45:00,36.61,36.62,36.52,36.6,126000.0,26.5262,26.5335,26.461,26.519,126000.0
2011-09-22 10:50:00,36.59,36.59,36.44,36.44,122100.0,26.5117,26.5117,26.4031,26.4031,122100.0
2011-09-22 10:55:00,36.44,36.5,36.33,36.37,93500.0,26.4031,26.4465,26.3234,26.3523,93500.0
2011-09-22 11:00:00,36.36,36.43,36.34,36.38,82200.0,26.3451,26.3958,26.3306,26.3596,82200.0
2011-09-22 11:05:00,36.38,36.42,36.32,36.33,87200.0,26.3596,26.3886,26.3161,26.3234,87200.0
2011-09-22 11:10:00,36.33,36.41,36.32,36.34,75300.0,26.3234,26.3813,26.3161,26.3306,75300.0
2011-09-22 11:15:00,36.34,36.42,36.3,36.41,44200.0,26.3306,26.3886,26.3016,26.3813,44200.0
2011-09-22 11:20:00,36.41,36.5,36.36,36.49,83200.0,26.3813,26.4465,26.3451,26.4393,83200.0
2011-09-22 11:25:00,36.49,36.51,36.44,36.48,115200.0,26.4393,26.4538,26.4031,26.432,115200.0
2011-09-22 11:30:00,36.47,36.54,36.42,36.51,68700.0,26.4248,26.4755,26.3886,26.4538,68700.0
2011-09-22 11:35:00,36.5,36.61,36.46,36.47,72800.0,26.4465,26.5262,26.4175,26.4248,72800.0
2011-09-22 11:40:00,36.47,36.52,36.39,36.51,50300.0,26.4248,26.461,26.3668,26.4538,50300.0
2011-09-22 11:45:00,36.52,36.53,36.45,36.45,48000.0,26.461,26.4683,26.4103,26.4103,48000.0
2011-09-22 11:50:00,36.44,36.49,36.34,36.36,59200.0,26.4031,26.4393,26.3306,26.3451,59200.0
2011-09-22 11:55:00,36.35,36.43,36.32,36.33,42700.0,26.3378,26.3958,26.3161,26.3234,42700.0
2011-09-22 12:00:00,36.33,36.36,36.25,36.26,54400.0,26.3234,26.3451,26.2654,26.2726,54400.0
2011-09-22 12:05:00,36.25,36.29,36.2,36.26,94000.0,26.2654,26.2944,26.2292,26.2726,94000.0
2011-09-22 12:10:00,36.26,36.33,36.24,36.3,37800.0,26.2726,26.3234,26.2581,26.3016,37800.0
2011-09-22 12:15:00,36.3,36.34,36.24,36.33,52200.0,26.3016,26.3306,26.2581,26.3234,52200.0
2011-09-22 12:20:00,36.32,36.34,36.24,36.33,41200.0,26.3161,26.3306,26.2581,26.3234,41200.0
2011-09-22 12:25:00,36.33,36.39,36.3,36.34,66400.0,26.3234,26.3668,26.3016,26.3306,66400.0
2011-09-22 12:30:00,36.33,36.4,36.33,36.35,59200.0,26.3234,26.3741,26.3234,26.3378,59200.0
2011-09-22 12:35:00,36.35,36.44,36.33,36.4,106000.0,26.3378,26.4031,26.3234,26.3741,106000.0
2011-09-22 12:40:00,36.4,36.48,36.39,36.41,34300.0,26.3741,26.432,26.3668,26.3813,34300.0
2011-09-22 12:45:00,36.41,36.47,36.39,36.47,59600.0,26.3813,26.4248,26.3668,26.4248,59600.0
2011-09-22 12:50:00,36.46,36.49,36.43,36.46,54000.0,26.4175,26.4393,26.3958,26.4175,54000.0
2011-09-22 12:55:00,36.46,36.48,36.42,36.46,51800.0,26.4175,26.432,26.3886,26.4175,51800.0
2011-09-22 13:00:00,36.46,36.48,36.41,36.42,47900.0,26.4175,26.432,26.3813,26.3886,47900.0
2011-09-22 13:05:00,36.42,36.45,36.34,36.35,58700.0,26.3886,26.4103,26.3306,26.3378,58700.0
2011-09-22 13:10:00,36.35,36.38,36.32,36.32,42900.0,26.3378,26.3596,26.3161,26.3161,42900.0
2011-09-22 13:15:00,36.32,36.34,36.3,36.32,25100.0,26.3161,26.3306,26.3016,26.3161,25100.0
2011-09-22 13:20:00,36.31,36.32,36.21,36.21,66200.0,26.3089,26.3161,26.2364,26.2364,66200.0
2011-09-22 13:25:00,36.22,36.34,36.2,36.3,75900.0,26.2437,26.3306,26.2292,26.3016,75900.0
2011-09-22 13:30:00,36.29,36.35,36.25,36.32,50200.0,26.2944,26.3378,26.2654,26.3161,50200.0
2011-09-22 13:35:00,36.31,36.32,36.22,36.3,100300.0,26.3089,26.3161,26.2437,26.3016,100300.0
2011-09-22 13:40:00,36.3,36.41,36.28,36.34,105500.0,26.3016,26.3813,26.2871,26.3306,105500.0
2011-09-22 13:45:00,36.35,36.36,36.26,36.31,31900.0,26.3378,26.3451,26.2726,26.3089,31900.0
2011-09-22 13:50:00,36.31,36.34,36.25,36.25,35100.0,26.3089,26.3306,26.2654,26.2654,35100.0
2011-09-22 13:55:00,36.25,36.27,36.12,36.12,65400.0,26.2654,26.2799,26.1712,26.1712,65400.0
2011-09-22 14:00:00,36.13,36.17,36.1,36.15,85600.0,26.1784,26.2074,26.1567,26.1929,85600.0
2011-09-22 14:05:00,36.15,36.25,36.13,36.23,53500.0,26.1929,26.2654,26.1784,26.2509,53500.0
2011-09-22 14:10:00,36.22,36.33,36.21,36.3,133200.0,26.2437,26.3234,26.2364,26.3016,133200.0
2011-09-22 14:15:00,36.31,36.32,36.19,36.24,80200.0,26.3089,26.3161,26.2219,26.2581,80200.0
2011-09-22 14:20:00,36.24,36.62,36.24,36.57,452000.0,26.2581,26.5335,26.2581,26.4973,452000.0
2011-09-22 14:25:00,36.57,36.62,36.45,36.52,222800.0,26.4973,26.5335,26.4103,26.461,222800.0
2011-09-22 14:30:00,36.52,36.54,36.37,36.41,105500.0,26.461,26.4755,26.3523,26.3813,105500.0
2011-09-22 14:35:00,36.39,36.46,36.32,36.34,100100.0,26.3668,26.4175,26.3161,26.3306,100100.0
2011-09-22 14:40:00,36.34,36.53,36.32,36.52,104400.0,26.3306,26.4683,26.3161,26.461,104400.0
2011-09-22 14:45:00,36.52,36.55,36.44,36.46,112300.0,26.461,26.4828,26.4031,26.4175,112300.0
2011-09-22 14:50:00,36.46,36.49,36.39,36.49,112400.0,26.4175,26.4393,26.3668,26.4393,112400.0
2011-09-22 14:55:00,36.49,36.52,36.37,36.38,67400.0,26.4393,26.461,26.3523,26.3596,67400.0
2011-09-22 15:00:00,36.38,36.38,36.29,36.3,83100.0,26.3596,26.3596,26.2944,26.3016,83100.0
2011-09-22 15:05:00,36.29,36.41,36.27,36.41,66100.0,26.2944,26.3813,26.2799,26.3813,66100.0
2011-09-22 15:10:00,36.4,36.49,36.4,36.44,101500.0,26.3741,26.4393,26.3741,26.4031,101500.0
2011-09-22 15:15:00,36.43,36.51,36.41,36.43,83200.0,26.3958,26.4538,26.3813,26.3958,83200.0
2011-09-22 15:20:00,36.43,36.43,36.2,36.22,152300.0,26.3958,26.3958,26.2292,26.2437,152300.0
2011-09-22 15:25:00,36.22,36.32,36.21,36.32,146000.0,26.2437,26.3161,26.2364,26.3161,146000.0
2011-09-22 15:30:00,36.33,36.47,36.3,36.39,187600.0,26.3234,26.4248,26.3016,26.3668,187600.0
2011-09-22 15:35:00,36.4,36.53,36.29,36.53,207200.0,26.3741,26.4683,26.2944,26.4683,207200.0
2011-09-22 15:40:00,36.53,36.59,36.41,36.45,180600.0,26.4683,26.5117,26.3813,26.4103,180600.0
2011-09-22 15:45:00,36.44,36.7,36.39,36.62,419600.0,26.4031,26.5914,26.3668,26.5335,419600.0
2011-09-22 15:50:00,36.61,36.62,36.5,36.55,221700.0,26.5262,26.5335,26.4465,26.4828,221700.0
2011-09-22 15:55:00,36.55,36.62,36.54,36.58,590100.0,26.4828,26.5335,26.4755,26.5045,590100.0
2011-09-23 09:30:00,36.4,36.52,36.31,36.44,143600.0,26.3741,26.461,26.3089,26.4031,143600.0
2011-09-23 09:35:00,36.45,36.55,36.29,36.35,124800.0,26.4103,26.4828,26.2944,26.3378,124800.0
2011-09-23 09:40:00,36.34,36.38,36.23,36.32,184100.0,26.3306,26.3596,26.2509,26.3161,184100.0
2011-09-23 09:45:00,36.33,36.41,36.24,36.28,138400.0,26.3234,26.3813,26.2581,26.2871,138400.0
2011-09-23 09:50:00,36.31,36.42,36.23,36.38,135700.0,26.3089,26.3886,26.2509,26.3596,135700.0
2011-09-23 09:55:00,36.38,36.4,36.23,36.25,198300.0,26.3596,26.3741,26.2509,26.2654,198300.0
2011-09-23 10:00:00,36.25,36.26,36.11,36.11,332600.0,26.2654,26.2726,26.164,26.164,332600.0
2011-09-23 10:05:00,36.11,36.12,36.04,36.11,145200.0,26.164,26.1712,26.1132,26.164,145200.0
2011-09-23 10:10:00,36.11,36.15,36.02,36.04,149600.0,26.164,26.1929,26.0987,26.1132,149600.0
2011-09-23 10:15:00,36.04,36.06,36.01,36.02,93700.0,26.1132,26.1277,26.0915,26.0987,93700.0
2011-09-23 10:20:00,36.03,36.03,36.0,36.02,107500.0,26.106,26.106,26.0842,26.0987,107500.0
2011-09-23 10:25:00,36.02,36.07,36.01,36.07,175900.0,26.0987,26.135,26.0915,26.135,175900.0
2011-09-23 10:30:00,36.07,36.18,36.07,36.13,147800.0,26.135,26.2147,26.135,26.1784,147800.0
2011-09-23 10:35:00,36.13,36.17,36.08,36.13,86000.0,26.1784,26.2074,26.1422,26.1784,86000.0
2011-09-23 10:40:00,36.14,36.14,36.04,36.06,104600.0,26.1857,26.1857,26.1132,26.1277,104600.0
2011-09-23 10:45:00,36.06,36.16,36.03,36.15,301800.0,26.1277,26.2002,26.106,26.1929,301800.0
2011-09-23 10:50:00,36.15,36.22,36.15,36.2,150200.0,26.1929,26.2437,26.1929,26.2292,150200.0
2011-09-23 10:55:00,36.2,36.22,36.1,36.12,208800.0,26.2292,26.2437,26.1567,26.1712,208800.0
2011-09-23 11:00:00,36.12,36.19,36.1,36.14,106800.0,26.1712,26.2219,26.1567,26.1857,106800.0
2011-09-23 11:05:00,36.14,36.33,36.14,36.32,160900.0,26.1857,26.3234,26.1857,26.3161,160900.0
2011-09-23 11:10:00,36.32,36.32,36.18,36.18,168700.0,26.3161,26.3161,26.2147,26.2147,168700.0
2011-09-23 11:15:00,36.18,36.2,36.13,36.17,156200.0,26.2147,26.2292,26.1784,26.2074,156200.0
2011-09-23 11:20:00,36.18,36.23,36.17,36.2,102700.0,26.2147,26.2509,26.2074,26.2292,102700.0
2011-09-23 11:25:00,36.2,36.23,36.14,36.21,368600.0,26.2292,26.2509,26.1857,26.2364,368600.0
2011-09-23 11:30:00,36.21,36.22,36.19,36.2,156500.0,26.2364,26.2437,26.2219,26.2292,156500.0
2011-09-23 11:35:00,36.2,36.2,36.17,36.2,67100.0,26.2292,26.2292,26.2074,26.2292,67100.0
2011-09-23 11:40:00,36.2,36.2,36.16,36.16,62600.0,26.2292,26.2292,26.2002,26.2002,62600.0
2011-09-23 11:45:00,36.15,36.18,36.13,36.13,68000.0,26.1929,26.2147,26.1784,26.1784,68000.0
2011-09-23 11:50:00,36.13,36.18,36.12,36.16,65500.0,26.1784,26.2147,26.1712,26.2002,65500.0
2011-09-23 11:55:00,36.16,36.21,36.12,36.2,117900.0,26.2002,26.2364,26.1712,26.2292,117900.0
2011-09-23 12:00:00,36.2,36.21,36.07,36.11,70600.0,26.2292,26.2364,26.135,26.164,70600.0
2011-09-23 12:05:00,36.11,36.13,36.09,36.12,50000.0,26.164,26.1784,26.1495,26.1712,50000.0
2011-09-23 12:10:00,36.12,36.12,36.08,36.09,44900.0,26.1712,26.1712,26.1422,26.1495,44900.0
2011-09-23 12:15:00,36.09,36.11,36.08,36.09,123000.0,26.1495,26.164,26.1422,26.1495,123000.0
2011-09-23 12:20:00,36.08,36.1,36.07,36.09,74200.0,26.1422,26.1567,26.135,26.1495,74200.0
2011-09-23 12:25:00,36.09,36.1,36.03,36.08,118500.0,26.1495,26.1567,26.106,26.1422,118500.0
2011-09-23 12:30:00,36.08,36.1,36.05,36.07,82600.0,26.1422,26.1567,26.1205,26.135,82600.0
2011-09-23 12:35:00,36.08,36.08,36.0,36.03,40200.0,26.1422,26.1422,26.0842,26.106,40200.0
2011-09-23 12:40:00,36.02,36.02,35.96,35.98,73400.0,26.0987,26.0987,26.0553,26.0698,73400.0
2011-09-23 12:45:00,35.98,36.13,35.95,35.96,248500.0,26.0698,26.1784,26.048,26.0553,248500.0
2011-09-23 12:50:00,35.96,36.02,35.93,35.94,137000.0,26.0553,26.0987,26.0335,26.0408,137000.0
2011-09-23 12:55:00,35.95,35.97,35.89,35.91,61900.0,26.048,26.0625,26.0045,26.019,61900.0
2011-09-23 13:00:00,35.91,35.96,35.88,35.93,67000.0,26.019,26.0553,25.9973,26.0335,67000.0
2011-09-23 13:05:00,35.93,35.94,35.86,35.86,58300.0,26.0335,26.0408,25.9828,25.9828,58300.0
2011-09-23 13:10:00,35.86,35.96,35.86,35.93,104100.0,25.9828,26.0553,25.9828,26.0335,104100.0
2011-09-23 13:15:00,35.92,35.94,35.88,35.88,49000.0,26.0263,26.0408,25.9973,25.9973,49000.0
2011-09-23 13:20:00,35.88,35.9,35.86,35.89,93000.0,25.9973,26.0118,25.9828,26.0045,93000.0
2011-09-23 13:25:00,35.89,35.89,35.86,35.86,82200.0,26.0045,26.0045,25.9828,25.9828,82200.0
2011-09-23 13:30:00,35.86,35.96,35.84,35.87,252300.0,25.9828,26.0553,25.9683,25.9901,252300.0
2011-09-23 13:35:00,35.87,35.92,35.85,35.88,80800.0,25.9901,26.0263,25.9756,25.9973,80800.0
2011-09-23 13:40:00,35.88,36.0,35.86,35.99,55600.0,25.9973,26.0842,25.9828,26.077,55600.0
2011-09-23 13:45:00,35.98,36.0,35.95,36.0,94400.0,26.0698,26.0842,26.048,26.0842,94400.0
2011-09-23 13:50:00,36.0,36.01,35.95,35.95,58600.0,26.0842,26.0915,26.048,26.048,58600.0
2011-09-23 13:55:00,35.96,35.99,35.95,35.97,72100.0,26.0553,26.077,26.048,26.0625,72100.0
2011-09-23 14:00:00,35.97,36.01,35.97,35.97,141000.0,26.0625,26.0915,26.0625,26.0625,141000.0
2011-09-23 14:05:00,35.97,35.98,35.93,35.93,82300.0,26.0625,26.0698,26.0335,26.0335,82300.0
2011-09-23 14:10:00,35.94,35.96,35.9,35.9,67800.0,26.0408,26.0553,26.0118,26.0118,67800.0
2011-09-23 14:15:00,35.9,35.93,35.89,35.92,97900.0,26.0118,26.0335,26.0045,26.0263,97900.0
2011-09-23 14:20:00,35.91,35.92,35.82,35.83,113100.0,26.019,26.0263,25.9538,25.9611,113100.0
2011-09-23 14:25:00,35.83,35.83,35.75,35.79,141100.0,25.9611,25.9611,25.9031,25.9321,141100.0
2011-09-23 14:30:00,35.79,35.84,35.78,35.82,176600.0,25.9321,25.9683,25.9248,25.9538,176600.0
2011-09-23 14:35:00,35.81,35.84,35.79,35.83,71800.0,25.9466,25.9683,25.9321,25.9611,71800.0
2011-09-23 14:40:00,35.83,35.85,35.81,35.82,113000.0,25.9611,25.9756,25.9466,25.9538,113000.0
2011-09-23 14:45:00,35.82,35.85,35.77,35.8,135800.0,25.9538,25.9756,25.9176,25.9393,135800.0
2011-09-23 14:50:00,35.8,35.81,35.77,35.8,99600.0,25.9393,25.9466,25.9176,25.9393,99600.0
2011-09-23 14:55:00,35.8,35.81,35.77,35.78,98700.0,25.9393,25.9466,25.9176,25.9248,98700.0
2011-09-23 15:00:00,35.79,35.9,35.79,35.88,105300.0,25.9321,26.0118,25.9321,25.9973,105300.0
2011-09-23 15:05:00,35.88,35.88,35.8,35.84,153500.0,25.9973,25.9973,25.9393,25.9683,153500.0
2011-09-23 15:10:00,35.85,35.92,35.83,35.92,155100.0,25.9756,26.0263,25.9611,26.0263,155100.0
2011-09-23 15:15:00,35.91,35.96,35.88,35.89,129300.0,26.019,26.0553,25.9973,26.0045,129300.0
2011-09-23 15:20:00,35.89,35.95,35.88,35.94,112000.0,26.0045,26.048,25.9973,26.0408,112000.0
2011-09-23 15:25:00,35.93,36.03,35.93,36.02,88400.0,26.0335,26.106,26.0335,26.0987,88400.0
2011-09-23 15:30:00,36.02,36.02,35.95,35.99,119100.0,26.0987,26.0987,26.048,26.077,119100.0
2011-09-23 15:35:00,35.99,36.02,35.97,35.99,214800.0,26.077,26.0987,26.0625,26.077,214800.0
2011-09-23 15:40:00,35.99,36.06,35.97,36.03,442000.0,26.077,26.1277,26.0625,26.106,442000.0
2011-09-23 15:45:00,36.02,36.05,36.0,36.02,358900.0,26.0987,26.1205,26.0842,26.0987,358900.0
2011-09-23 15:50:00,36.03,36.09,35.98,36.07,329500.0,26.106,26.1495,26.0698,26.135,329500.0
2011-09-23 15:55:00,36.07,36.11,36.05,36.08,552800.0,26.135,26.164,26.1205,26.1422,552800.0
2011-09-26 09:30:00,36.4,36.5,36.25,36.37,117500.0,26.3741,26.4465,26.2654,26.3523,117500.0
2011-09-26 09:35:00,36.38,36.46,36.37,36.41,123100.0,26.3596,26.4175,26.3523,26.3813,123100.0
2011-09-26 09:40:00,36.41,36.58,36.4,36.55,109700.0,26.3813,26.5045,26.3741,26.4828,109700.0
2011-09-26 09:45:00,36.55,36.55,36.45,36.53,57600.0,26.4828,26.4828,26.4103,26.4683,57600.0
2011-09-26 09:50:00,36.53,36.53,36.39,36.43,295800.0,26.4683,26.4683,26.3668,26.3958,295800.0
2011-09-26 09:55:00,36.42,36.42,36.28,36.3,121400.0,26.3886,26.3886,26.2871,26.3016,121400.0
2011-09-26 10:00:00,36.3,36.32,36.27,36.31,156400.0,26.3016,26.3161,26.2799,26.3089,156400.0
2011-09-26 10:05:00,36.32,36.35,36.26,36.29,100100.0,26.3161,26.3378,26.2726,26.2944,100100.0
2011-09-26 10:10:00,36.3,36.3,36.18,36.21,81300.0,26.3016,26.3016,26.2147,26.2364,81300.0
2011-09-26 10:15:00,36.21,36.21,36.15,36.2,132100.0,26.2364,26.2364,26.1929,26.2292,132100.0
2011-09-26 10:20:00,36.2,36.22,36.18,36.21,105600.0,26.2292,26.2437,26.2147,26.2364,105600.0
2011-09-26 10:25:00,36.21,36.34,36.19,36.33,59400.0,26.2364,26.3306,26.2219,26.3234,59400.0
2011-09-26 10:30:00,36.33,36.36,36.25,36.26,99600.0,26.3234,26.3451,26.2654,26.2726,99600.0
2011-09-26 10:35:00,36.26,36.34,36.24,36.27,93100.0,26.2726,26.3306,26.2581,26.2799,93100.0
2011-09-26 10:40:00,36.27,36.41,36.25,36.4,90900.0,26.2799,26.3813,26.2654,26.3741,90900.0
2011-09-26 10:45:00,36.4,36.41,36.28,36.3,70500.0,26.3741,26.3813,26.2871,26.3016,70500.0
2011-09-26 10:50:00,36.29,36.53,36.29,36.52,107200.0,26.2944,26.4683,26.2944,26.461,107200.0
2011-09-26 10:55:00,36.51,36.54,36.46,36.51,107800.0,26.4538,26.4755,26.4175,26.4538,107800.0
2011-09-26 11:00:00,36.52,36.61,36.51,36.54,97400.0,26.461,26.5262,26.4538,26.4755,97400.0
2011-09-26 11:05:00,36.54,36.61,36.54,36.61,148800.0,26.4755,26.5262,26.4755,26.5262,148800.0
2011-09-26 11:10:00,36.61,36.62,36.55,36.6,194200.0,26.5262,26.5335,26.4828,26.519,194200.0
2011-09-26 11:15:00,36.59,36.67,36.58,36.63,207000.0,26.5117,26.5697,26.5045,26.5407,207000.0
2011-09-26 11:20:00,36.62,36.67,36.57,36.67,93900.0,26.5335,26.5697,26.4973,26.5697,93900.0
2011-09-26 11:25:00,36.67,36.67,36.57,36.64,94200.0,26.5697,26.5697,26.4973,26.548,94200.0
2011-09-26 11:30:00,36.65,36.65,36.56,36.6,88300.0,26.5552,26.5552,26.49,26.519,88300.0
2011-09-26 11:35:00,36.61,36.63,36.57,36.61,137600.0,26.5262,26.5407,26.4973,26.5262,137600.0
2011-09-26 11:40:00,36.61,36.65,36.59,36.61,252300.0,26.5262,26.5552,26.5117,26.5262,252300.0
2011-09-26 11:45:00,36.62,36.63,36.57,36.58,78100.0,26.5335,26.5407,26.4973,26.5045,78100.0
2011-09-26 11:50:00,36.58,36.62,36.54,36.59,131400.0,26.5045,26.5335,26.4755,26.5117,131400.0
2011-09-26 11:55:00,36.6,36.61,36.57,36.58,68900.0,26.519,26.5262,26.4973,26.5045,68900.0
2011-09-26 12:00:00,36.57,36.59,36.53,36.54,100800.0,26.4973,26.5117,26.4683,26.4755,100800.0
2011-09-26 12:05:00,36.54,36.54,36.46,36.49,84500.0,26.4755,26.4755,26.4175,26.4393,84500.0
2011-09-26 12:10:00,36.48,36.49,36.41,36.43,80300.0,26.432,26.4393,26.3813,26.3958,80300.0
2011-09-26 12:15:00,36.42,36.46,36.38,36.45,121400.0,26.3886,26.4175,26.3596,26.4103,121400.0
2011-09-26 12:20:00,36.45,36.52,36.44,36.45,61200.0,26.4103,26.461,26.4031,26.4103,61200.0
2011-09-26 12:25:00,36.44,36.48,36.42,36.43,77800.0,26.4031,26.432,26.3886,26.3958,77800.0
2011-09-26 12:30:00,36.44,36.45,36.4,36.42,83400.0,26.4031,26.4103,26.3741,26.3886,83400.0
2011-09-26 12:35:00,36.42,36.43,36.4,36.41,58000.0,26.3886,26.3958,26.3741,26.3813,58000.0
2011-09-26 12:40:00,36.41,36.44,36.35,36.37,99900.0,26.3813,26.4031,26.3378,26.3523,99900.0
2011-09-26 12:45:00,36.37,36.4,36.35,36.36,66100.0,26.3523,26.3741,26.3378,26.3451,66100.0
2011-09-26 12:50:00,36.36,36.42,36.36,36.41,61800.0,26.3451,26.3886,26.3451,26.3813,61800.0
2011-09-26 12:55:00,36.42,36.43,36.38,36.42,78200.0,26.3886,26.3958,26.3596,26.3886,78200.0
2011-09-26 13:00:00,36.42,36.42,36.32,36.33,104600.0,26.3886,26.3886,26.3161,26.3234,104600.0
2011-09-26 13:05:00,36.33,36.36,36.27,36.32,66600.0,26.3234,26.3451,26.2799,26.3161,66600.0
2011-09-26 13:10:00,36.33,36.35,36.27,36.28,77500.0,26.3234,26.3378,26.2799,26.2871,77500.0
2011-09-26 13:15:00,36.29,36.36,36.29,36.31,69300.0,26.2944,26.3451,26.2944,26.3089,69300.0
2011-09-26 13:20:00,36.31,36.37,36.3,36.33,66600.0,26.3089,26.3523,26.3016,26.3234,66600.0
2011-09-26 13:25:00,36.35,36.39,36.33,36.35,122600.0,26.3378,26.3668,26.3234,26.3378,122600.0
2011-09-26 13:30:00,36.34,36.4,36.3,36.33,92500.0,26.3306,26.3741,26.3016,26.3234,92500.0
2011-09-26 13:35:00,36.33,36.37,36.3,36.37,55300.0,26.3234,26.3523,26.3016,26.3523,55300.0
2011-09-26 13:40:00,36.37,36.43,36.36,36.38,65300.0,26.3523,26.3958,26.3451,26.3596,65300.0
2011-09-26 13:45:00,36.38,36.47,36.38,36.42,63100.0,26.3596,26.4248,26.3596,26.3886,63100.0
2011-09-26 13:50:00,36.41,36.49,36.4,36.48,73800.0,26.3813,26.4393,26.3741,26.432,73800.0
2011-09-26 13:55:00,36.48,36.49,36.44,36.46,83900.0,26.432,26.4393,26.4031,26.4175,83900.0
2011-09-26 14:00:00,36.46,36.61,36.44,36.59,133200.0,26.4175,26.5262,26.4031,26.5117,133200.0
2011-09-26 14:05:00,36.59,36.61,36.51,36.56,139600.0,26.5117,26.5262,26.4538,26.49,139600.0
2011-09-26 14:10:00,36.57,36.6,36.52,36.54,118800.0,26.4973,26.519,26.461,26.4755,118800.0
2011-09-26 14:15:00,36.54,36.56,36.49,36.5,99000.0,26.4755,26.49,26.4393,26.4465,99000.0
2011-09-26 14:20:00,36.51,36.56,36.48,36.54,132400.0,26.4538,26.49,26.432,26.4755,132400.0
2011-09-26 14:25:00,36.54,36.57,36.51,36.52,58000.0,26.4755,26.4973,26.4538,26.461,58000.0
2011-09-26 14:30:00,36.52,36.62,36.49,36.61,101500.0,26.461,26.5335,26.4393,26.5262,101500.0
2011-09-26 14:35:00,36.61,36.61,36.56,36.56,79400.0,26.5262,26.5262,26.49,26.49,79400.0
2011-09-26 14:40:00,36.57,36.61,36.54,36.56,57500.0,26.4973,26.5262,26.4755,26.49,57500.0
2011-09-26 14:45:00,36.55,36.57,36.5,36.51,63300.0,26.4828,26.4973,26.4465,26.4538,63300.0
2011-09-26 14:50:00,36.5,36.52,36.47,36.5,57400.0,26.4465,26.461,26.4248,26.4465,57400.0
2011-09-26 14:55:00,36.5,36.58,36.49,36.57,71000.0,26.4465,26.5045,26.4393,26.4973,71000.0
2011-09-26 15:00:00,36.57,36.62,36.56,36.59,132400.0,26.4973,26.5335,26.49,26.5117,132400.0
2011-09-26 15:05:00,36.59,36.6,36.51,36.55,53300.0,26.5117,26.519,26.4538,26.4828,53300.0
2011-09-26 15:10:00,36.56,36.61,36.4,36.58,74500.0,26.49,26.5262,26.3741,26.5045,74500.0
2011-09-26 15:15:00,36.59,36.59,36.55,36.55,96500.0,26.5117,26.5117,26.4828,26.4828,96500.0
2011-09-26 15:20:00,36.57,36.57,36.5,36.53,80700.0,26.4973,26.4973,26.4465,26.4683,80700.0
2011-09-26 15:25:00,36.53,36.57,36.5,36.57,91200.0,26.4683,26.4973,26.4465,26.4973,91200.0
2011-09-26 15:30:00,36.56,36.57,36.5,36.52,79100.0,26.49,26.4973,26.4465,26.461,79100.0
2011-09-26 15:35:00,36.52,36.55,36.5,36.54,102200.0,26.461,26.4828,26.4465,26.4755,102200.0
2011-09-26 15:40:00,36.54,36.56,36.49,36.55,77700.0,26.4755,26.49,26.4393,26.4828,77700.0
2011-09-26 15:45:00,36.55,36.59,36.53,36.59,116400.0,26.4828,26.5117,26.4683,26.5117,116400.0
2011-09-26 15:50:00,36.58,36.62,36.58,36.61,190200.0,26.5045,26.5335,26.5045,26.5262,190200.0
2011-09-26 15:55:00,36.61,36.66,36.6,36.64,360600.0,26.5262,26.5625,26.519,26.548,360600.0
2011-09-27 09:30:00,37.19,37.57,36.93,37.15,256400.0,26.9465,27.2218,26.7581,26.9175,256400.0
2011-09-27 09:35:00,37.13,37.27,37.08,37.25,120300.0,26.903,27.0044,26.8668,26.99,120300.0
2011-09-27 09:40:00,37.25,37.26,37.15,37.25,203400.0,26.99,26.9972,26.9175,26.99,203400.0
2011-09-27 09:45:00,37.24,37.31,37.23,37.3,89900.0,26.9827,27.0334,26.9755,27.0262,89900.0
2011-09-27 09:50:00,37.3,37.42,37.29,37.36,130000.0,27.0262,27.1131,27.0189,27.0697,130000.0
2011-09-27 09:55:00,37.36,37.45,37.36,37.41,93700.0,27.0697,27.1349,27.0697,27.1059,93700.0
2011-09-27 10:00:00,37.41,37.48,37.36,37.36,107600.0,27.1059,27.1566,27.0697,27.0697,107600.0
2011-09-27 10:05:00,37.37,37.43,37.32,37.4,57200.0,27.0769,27.1204,27.0407,27.0986,57200.0
2011-09-27 10:10:00,37.39,37.5,37.37,37.4,124800.0,27.0914,27.1711,27.0769,27.0986,124800.0
2011-09-27 10:15:00,37.4,37.46,37.38,37.44,94300.0,27.0986,27.1421,27.0841,27.1276,94300.0
2011-09-27 10:20:00,37.44,37.48,37.39,37.46,86500.0,27.1276,27.1566,27.0914,27.1421,86500.0
2011-09-27 10:25:00,37.44,37.51,37.44,37.48,62200.0,27.1276,27.1783,27.1276,27.1566,62200.0
2011-09-27 10:30:00,37.48,37.53,37.44,37.5,33800.0,27.1566,27.1928,27.1276,27.1711,33800.0
2011-09-27 10:35:00,37.5,37.54,37.45,37.46,52400.0,27.1711,27.2001,27.1349,27.1421,52400.0
2011-09-27 10:40:00,37.47,37.47,37.31,37.32,198000.0,27.1494,27.1494,27.0334,27.0407,198000.0
2011-09-27 10:45:00,37.32,37.39,37.29,37.38,201700.0,27.0407,27.0914,27.0189,27.0841,201700.0
2011-09-27 10:50:00,37.39,37.44,37.37,37.41,49800.0,27.0914,27.1276,27.0769,27.1059,49800.0
2011-09-27 10:55:00,37.41,37.48,37.41,37.46,79500.0,27.1059,27.1566,27.1059,27.1421,79500.0
2011-09-27 11:00:00,37.46,37.48,37.41,37.43,76200.0,27.1421,27.1566,27.1059,27.1204,76200.0
2011-09-27 11:05:00,37.43,37.45,37.4,37.43,52700.0,27.1204,27.1349,27.0986,27.1204,52700.0
2011-09-27 11:10:00,37.43,37.45,37.39,37.43,91500.0,27.1204,27.1349,27.0914,27.1204,91500.0
2011-09-27 11:15:00,37.43,37.47,37.4,37.47,119800.0,27.1204,27.1494,27.0986,27.1494,119800.0
2011-09-27 11:20:00,37.47,37.47,37.39,37.45,71700.0,27.1494,27.1494,27.0914,27.1349,71700.0
2011-09-27 11:25:00,37.44,37.46,37.4,37.41,60600.0,27.1276,27.1421,27.0986,27.1059,60600.0
2011-09-27 11:30:00,37.41,37.47,37.39,37.45,49300.0,27.1059,27.1494,27.0914,27.1349,49300.0
2011-09-27 11:35:00,37.46,37.51,37.44,37.48,46200.0,27.1421,27.1783,27.1276,27.1566,46200.0
2011-09-27 11:40:00,37.47,37.51,37.45,37.47,26700.0,27.1494,27.1783,27.1349,27.1494,26700.0
2011-09-27 11:45:00,37.47,37.5,37.47,37.49,22200.0,27.1494,27.1711,27.1494,27.1638,22200.0
2011-09-27 11:50:00,37.5,37.53,37.47,37.52,40000.0,27.1711,27.1928,27.1494,27.1856,40000.0
2011-09-27 11:55:00,37.51,37.58,37.5,37.54,86400.0,27.1783,27.2291,27.1711,27.2001,86400.0
2011-09-27 12:00:00,37.54,37.58,37.52,37.58,23100.0,27.2001,27.2291,27.1856,27.2291,23100.0
2011-09-27 12:05:00,37.58,37.63,37.57,37.63,53800.0,27.2291,27.2653,27.2218,27.2653,53800.0
2011-09-27 12:10:00,37.62,37.65,37.61,37.64,29500.0,27.258,27.2798,27.2508,27.2725,29500.0
2011-09-27 12:15:00,37.64,37.65,37.57,37.57,44900.0,27.2725,27.2798,27.2218,27.2218,44900.0
2011-09-27 12:20:00,37.57,37.63,37.56,37.58,54100.0,27.2218,27.2653,27.2146,27.2291,54100.0
2011-09-27 12:25:00,37.58,37.59,37.54,37.56,22600.0,27.2291,27.2363,27.2001,27.2146,22600.0
2011-09-27 12:30:00,37.56,37.57,37.48,37.5,22500.0,27.2146,27.2218,27.1566,27.1711,22500.0
2011-09-27 12:35:00,37.5,37.52,37.48,37.48,39500.0,27.1711,27.1856,27.1566,27.1566,39500.0
2011-09-27 12:40:00,37.47,37.48,37.43,37.46,27800.0,27.1494,27.1566,27.1204,27.1421,27800.0
2011-09-27 12:45:00,37.46,37.46,37.4,37.41,75100.0,27.1421,27.1421,27.0986,27.1059,75100.0
2011-09-27 12:50:00,37.41,37.45,37.4,37.44,27400.0,27.1059,27.1349,27.0986,27.1276,27400.0
2011-09-27 12:55:00,37.43,37.47,37.43,37.45,25600.0,27.1204,27.1494,27.1204,27.1349,25600.0
2011-09-27 13:00:00,37.46,37.49,37.42,37.48,33100.0,27.1421,27.1638,27.1131,27.1566,33100.0
2011-09-27 13:05:00,37.47,37.54,37.47,37.52,28500.0,27.1494,27.2001,27.1494,27.1856,28500.0
2011-09-27 13:10:00,37.52,37.56,37.5,37.54,51700.0,27.1856,27.2146,27.1711,27.2001,51700.0
2011-09-27 13:15:00,37.54,37.55,37.51,37.53,31600.0,27.2001,27.2073,27.1783,27.1928,31600.0
2011-09-27 13:20:00,37.53,37.55,37.5,37.54,36900.0,27.1928,27.2073,27.1711,27.2001,36900.0
2011-09-27 13:25:00,37.54,37.56,37.5,37.54,60700.0,27.2001,27.2146,27.1711,27.2001,60700.0
2011-09-27 13:30:00,37.54,37.54,37.46,37.49,36500.0,27.2001,27.2001,27.1421,27.1638,36500.0
2011-09-27 13:35:00,37.49,37.55,37.49,37.54,45600.0,27.1638,27.2073,27.1638,27.2001,45600.0
2011-09-27 13:40:00,37.54,37.55,37.48,37.48,33600.0,27.2001,27.2073,27.1566,27.1566,33600.0
2011-09-27 13:45:00,37.48,37.57,37.48,37.56,35700.0,27.1566,27.2218,27.1566,27.2146,35700.0
2011-09-27 13:50:00,37.55,37.63,37.55,37.61,43600.0,27.2073,27.2653,27.2073,27.2508,43600.0
2011-09-27 13:55:00,37.62,37.63,37.6,37.62,46900.0,27.258,27.2653,27.2435,27.258,46900.0
2011-09-27 14:00:00,37.62,37.65,37.61,37.64,37100.0,27.258,27.2798,27.2508,27.2725,37100.0
2011-09-27 14:05:00,37.64,37.65,37.62,37.62,44000.0,27.2725,27.2798,27.258,27.258,44000.0
2011-09-27 14:10:00,37.62,37.65,37.62,37.65,121500.0,27.258,27.2798,27.258,27.2798,121500.0
2011-09-27 14:15:00,37.65,37.65,37.6,37.62,74400.0,27.2798,27.2798,27.2435,27.258,74400.0
2011-09-27 14:20:00,37.62,37.63,37.57,37.58,71600.0,27.258,27.2653,27.2218,27.2291,71600.0
2011-09-27 14:25:00,37.58,37.6,37.55,37.57,80200.0,27.2291,27.2435,27.2073,27.2218,80200.0
2011-09-27 14:30:00,37.58,37.6,37.55,37.57,94000.0,27.2291,27.2435,27.2073,27.2218,94000.0
2011-09-27 14:35:00,37.58,37.59,37.52,37.55,77000.0,27.2291,27.2363,27.1856,27.2073,77000.0
2011-09-27 14:40:00,37.55,37.56,37.48,37.53,95000.0,27.2073,27.2146,27.1566,27.1928,95000.0
2011-09-27 14:45:00,37.53,37.57,37.51,37.55,45900.0,27.1928,27.2218,27.1783,27.2073,45900.0
2011-09-27 14:50:00,37.56,37.56,37.48,37.55,88800.0,27.2146,27.2146,27.1566,27.2073,88800.0
2011-09-27 14:55:00,37.55,37.56,37.51,37.51,68200.0,27.2073,27.2146,27.1783,27.1783,68200.0
2011-09-27 15:00:00,37.52,37.52,37.46,37.47,87800.0,27.1856,27.1856,27.1421,27.1494,87800.0
2011-09-27 15:05:00,37.47,37.48,37.4,37.45,139200.0,27.1494,27.1566,27.0986,27.1349,139200.0
2011-09-27 15:10:00,37.45,37.46,37.34,37.41,114700.0,27.1349,27.1421,27.0552,27.1059,114700.0
2011-09-27 15:15:00,37.42,37.49,37.41,37.48,195700.0,27.1131,27.1638,27.1059,27.1566,195700.0
2011-09-27 15:20:00,37.49,37.49,37.38,37.4,106900.0,27.1638,27.1638,27.0841,27.0986,106900.0
2011-09-27 15:25:00,37.4,37.43,37.34,37.34,117400.0,27.0986,27.1204,27.0552,27.0552,117400.0
2011-09-27 15:30:00,37.34,37.4,37.32,37.35,113800.0,27.0552,27.0986,27.0407,27.0624,113800.0
2011-09-27 15:35:00,37.35,37.4,37.28,37.3,107100.0,27.0624,27.0986,27.0117,27.0262,107100.0
2011-09-27 15:40:00,37.3,37.32,37.18,37.22,222600.0,27.0262,27.0407,26.9392,26.9682,222600.0
2011-09-27 15:45:00,37.22,37.22,36.97,37.02,488500.0,26.9682,26.9682,26.7871,26.8233,488500.0
2011-09-27 15:50:00,37.01,37.09,36.98,37.04,222300.0,26.8161,26.874,26.7943,26.8378,222300.0
2011-09-27 15:55:00,37.03,37.21,37.01,37.21,455300.0,26.8305,26.961,26.8161,26.961,455300.0
2011-09-28 09:30:00,37.11,37.49,37.11,37.47,170400.0,26.8885,27.1638,26.8885,27.1494,170400.0
2011-09-28 09:35:00,37.47,37.56,37.4,37.56,148200.0,27.1494,27.2146,27.0986,27.2146,148200.0
2011-09-28 09:40:00,37.55,37.61,37.48,37.56,115500.0,27.2073,27.2508,27.1566,27.2146,115500.0
2011-09-28 09:45:00,37.55,37.55,37.47,37.47,108200.0,27.2073,27.2073,27.1494,27.1494,108200.0
2011-09-28 09:50:00,37.45,37.55,37.45,37.53,75900.0,27.1349,27.2073,27.1349,27.1928,75900.0
2011-09-28 09:55:00,37.53,37.56,37.5,37.51,53400.0,27.1928,27.2146,27.1711,27.1783,53400.0
2011-09-28 10:00:00,37.5,37.51,37.45,37.49,79600.0,27.1711,27.1783,27.1349,27.1638,79600.0
2011-09-28 10:05:00,37.47,37.48,37.41,37.47,68200.0,27.1494,27.1566,27.1059,27.1494,68200.0
2011-09-28 10:10:00,37.46,37.51,37.4,37.48,67900.0,27.1421,27.1783,27.0986,27.1566,67900.0
2011-09-28 10:15:00,37.48,37.51,37.32,37.35,98600.0,27.1566,27.1783,27.0407,27.0624,98600.0
2011-09-28 10:20:00,37.36,37.38,37.31,37.32,75400.0,27.0697,27.0841,27.0334,27.0407,75400.0
2011-09-28 10:25:00,37.32,37.4,37.31,37.4,78700.0,27.0407,27.0986,27.0334,27.0986,78700.0
2011-09-28 10:30:00,37.39,37.43,37.33,37.39,123500.0,27.0914,27.1204,27.0479,27.0914,123500.0
2011-09-28 10:35:00,37.4,37.45,37.27,37.29,73600.0,27.0986,27.1349,27.0044,27.0189,73600.0
2011-09-28 10:40:00,37.28,37.41,37.27,37.35,91800.0,27.0117,27.1059,27.0044,27.0624,91800.0
2011-09-28 10:45:00,37.35,37.46,37.33,37.46,99800.0,27.0624,27.1421,27.0479,27.1421,99800.0
2011-09-28 10:50:00,37.45,37.55,37.45,37.54,229000.0,27.1349,27.2073,27.1349,27.2001,229000.0
2011-09-28 10:55:00,37.53,37.56,37.52,37.53,90400.0,27.1928,27.2146,27.1856,27.1928,90400.0
2011-09-28 11:00:00,37.53,37.55,37.43,37.47,80200.0,27.1928,27.2073,27.1204,27.1494,80200.0
2011-09-28 11:05:00,37.47,37.49,37.42,37.49,61300.0,27.1494,27.1638,27.1131,27.1638,61300.0
2011-09-28 11:10:00,37.49,37.53,37.45,37.48,164400.0,27.1638,27.1928,27.1349,27.1566,164400.0
2011-09-28 11:15:00,37.49,37.57,37.49,37.52,69700.0,27.1638,27.2218,27.1638,27.1856,69700.0
2011-09-28 11:20:00,37.52,37.59,37.47,37.59,81000.0,27.1856,27.2363,27.1494,27.2363,81000.0
2011-09-28 11:25:00,37.59,37.62,37.53,37.6,64500.0,27.2363,27.258,27.1928,27.2435,64500.0
2011-09-28 11:30:00,37.6,37.61,37.51,37.54,62900.0,27.2435,27.2508,27.1783,27.2001,62900.0
2011-09-28 11:35:00,37.54,37.7,37.54,37.68,91200.0,27.2001,27.316,27.2001,27.3015,91200.0
2011-09-28 11:40:00,37.68,37.75,37.67,37.75,77300.0,27.3015,27.3522,27.2943,27.3522,77300.0
2011-09-28 11:45:00,37.74,37.81,37.73,37.8,129800.0,27.345,27.3957,27.3377,27.3885,129800.0
2011-09-28 11:50:00,37.79,37.84,37.77,37.8,100200.0,27.3812,27.4174,27.3667,27.3885,100200.0
2011-09-28 11:55:00,37.8,37.82,37.75,37.79,83800.0,27.3885,27.403,27.3522,27.3812,83800.0
2011-09-28 12:00:00,37.79,37.79,37.74,37.75,55000.0,27.3812,27.3812,27.345,27.3522,55000.0
2011-09-28 12:05:00,37.76,37.79,37.71,37.71,49400.0,27.3595,27.3812,27.3233,27.3233,49400.0
2011-09-28 12:10:00,37.71,37.73,37.68,37.72,57400.0,27.3233,27.3377,27.3015,27.3305,57400.0
2011-09-28 12:15:00,37.72,37.72,37.66,37.69,53600.0,27.3305,27.3305,27.287,27.3088,53600.0
2011-09-28 12:20:00,37.69,37.75,37.68,37.72,39800.0,27.3088,27.3522,27.3015,27.3305,39800.0
2011-09-28 12:25:00,37.72,37.79,37.72,37.74,53500.0,27.3305,27.3812,27.3305,27.345,53500.0
2011-09-28 12:30:00,37.74,37.74,37.64,37.68,59200.0,27.345,27.345,27.2725,27.3015,59200.0
2011-09-28 12:35:00,37.67,37.71,37.63,37.7,46000.0,27.2943,27.3233,27.2653,27.316,46000.0
2011-09-28 12:40:00,37.7,37.7,37.6,37.62,28100.0,27.316,27.316,27.2435,27.258,28100.0
2011-09-28 12:45:00,37.63,37.66,37.61,37.62,31100.0,27.2653,27.287,27.2508,27.258,31100.0
2011-09-28 12:50:00,37.62,37.66,37.62,37.64,32600.0,27.258,27.287,27.258,27.2725,32600.0
2011-09-28 12:55:00,37.64,37.75,37.64,37.73,57200.0,27.2725,27.3522,27.2725,27.3377,57200.0
2011-09-28 13:00:00,37.73,37.74,37.68,37.71,32800.0,27.3377,27.345,27.3015,27.3233,32800.0
2011-09-28 13:05:00,37.71,37.74,37.63,37.63,52200.0,27.3233,27.345,27.2653,27.2653,52200.0
2011-09-28 13:10:00,37.64,37.66,37.58,37.59,41000.0,27.2725,27.287,27.2291,27.2363,41000.0
2011-09-28 13:15:00,37.6,37.61,37.55,37.57,41100.0,27.2435,27.2508,27.2073,27.2218,41100.0
2011-09-28 13:20:00,37.57,37.63,37.56,37.62,31500.0,27.2218,27.2653,27.2146,27.258,31500.0
2011-09-28 13:25:00,37.62,37.63,37.59,37.61,56700.0,27.258,27.2653,27.2363,27.2508,56700.0
2011-09-28 13:30:00,37.6,37.61,37.53,37.56,95600.0,27.2435,27.2508,27.1928,27.2146,95600.0
2011-09-28 13:35:00,37.57,37.64,37.57,37.59,66100.0,27.2218,27.2725,27.2218,27.2363,66100.0
2011-09-28 13:40:00,37.59,37.6,37.52,37.55,61200.0,27.2363,27.2435,27.1856,27.2073,61200.0
2011-09-28 13:45:00,37.55,37.59,37.53,37.55,82200.0,27.2073,27.2363,27.1928,27.2073,82200.0
2011-09-28 13:50:00,37.54,37.58,37.51,37.51,72400.0,27.2001,27.2291,27.1783,27.1783,72400.0
2011-09-28 13:55:00,37.51,37.51,37.45,37.48,77300.0,27.1783,27.1783,27.1349,27.1566,77300.0
2011-09-28 14:00:00,37.48,37.5,37.42,37.44,62900.0,27.1566,27.1711,27.1131,27.1276,62900.0
2011-09-28 14:05:00,37.44,37.53,37.43,37.53,64300.0,27.1276,27.1928,27.1204,27.1928,64300.0
2011-09-28 14:10:00,37.52,37.52,37.45,37.48,77500.0,27.1856,27.1856,27.1349,27.1566,77500.0
2011-09-28 14:15:00,37.48,37.49,37.44,37.46,96000.0,27.1566,27.1638,27.1276,27.1421,96000.0
2011-09-28 14:20:00,37.46,37.52,37.42,37.51,58100.0,27.1421,27.1856,27.1131,27.1783,58100.0
2011-09-28 14:25:00,37.52,37.55,37.48,37.48,90300.0,27.1856,27.2073,27.1566,27.1566,90300.0
2011-09-28 14:30:00,37.48,37.53,37.44,37.53,62200.0,27.1566,27.1928,27.1276,27.1928,62200.0
2011-09-28 14:35:00,37.52,37.53,37.47,37.52,48000.0,27.1856,27.1928,27.1494,27.1856,48000.0
2011-09-28 14:40:00,37.52,37.55,37.51,37.55,51700.0,27.1856,27.2073,27.1783,27.2073,51700.0
2011-09-28 14:45:00,37.54,37.56,37.51,37.51,73400.0,27.2001,27.2146,27.1783,27.1783,73400.0
2011-09-28 14:50:00,37.51,37.56,37.51,37.55,61700.0,27.1783,27.2146,27.1783,27.2073,61700.0
2011-09-28 14:55:00,37.54,37.59,37.52,37.57,78400.0,27.2001,27.2363,27.1856,27.2218,78400.0
2011-09-28 15:00:00,37.56,37.63,37.54,37.59,120400.0,27.2146,27.2653,27.2001,27.2363,120400.0
2011-09-28 15:05:00,37.59,37.62,37.56,37.58,63500.0,27.2363,27.258,27.2146,27.2291,63500.0
2011-09-28 15:10:00,37.59,37.64,37.55,37.55,103500.0,27.2363,27.2725,27.2073,27.2073,103500.0
2011-09-28 15:15:00,37.56,37.57,37.48,37.5,88500.0,27.2146,27.2218,27.1566,27.1711,88500.0
2011-09-28 15:20:00,37.49,37.54,37.47,37.52,91700.0,27.1638,27.2001,27.1494,27.1856,91700.0
2011-09-28 15:25:00,37.52,37.58,37.49,37.52,120100.0,27.1856,27.2291,27.1638,27.1856,120100.0
2011-09-28 15:30:00,37.52,37.53,37.45,37.48,181900.0,27.1856,27.1928,27.1349,27.1566,181900.0
2011-09-28 15:35:00,37.48,37.49,37.35,37.39,229500.0,27.1566,27.1638,27.0624,27.0914,229500.0
2011-09-28 15:40:00,37.39,37.42,37.36,37.36,195300.0,27.0914,27.1131,27.0697,27.0697,195300.0
2011-09-28 15:45:00,37.36,37.37,37.2,37.23,252800.0,27.0697,27.0769,26.9537,26.9755,252800.0
2011-09-28 15:50:00,37.23,37.25,37.16,37.21,374600.0,26.9755,26.99,26.9247,26.961,374600.0
2011-09-28 15:55:00,37.22,37.28,37.21,37.26,536300.0,26.9682,27.0117,26.961,26.9972,536300.0
2011-09-29 09:30:00,37.67,37.7,37.62,37.66,103900.0,27.2943,27.316,27.258,27.287,103900.0
2011-09-29 09:35:00,37.68,37.81,37.68,37.8,76400.0,27.3015,27.3957,27.3015,27.3885,76400.0
2011-09-29 09:40:00,37.8,37.88,37.76,37.87,75700.0,27.3885,27.4464,27.3595,27.4392,75700.0
2011-09-29 09:45:00,37.87,37.98,37.84,37.96,85800.0,27.4392,27.5189,27.4174,27.5044,85800.0
2011-09-29 09:50:00,37.96,38.0,37.9,37.9,136700.0,27.5044,27.5334,27.4609,27.4609,136700.0
2011-09-29 09:55:00,37.9,37.95,37.84,37.89,98000.0,27.4609,27.4971,27.4174,27.4537,98000.0
2011-09-29 10:00:00,37.88,37.9,37.74,37.75,92000.0,27.4464,27.4609,27.345,27.3522,92000.0
2011-09-29 10:05:00,37.76,37.79,37.66,37.71,85600.0,27.3595,27.3812,27.287,27.3233,85600.0
2011-09-29 10:10:00,37.71,37.76,37.65,37.74,78100.0,27.3233,27.3595,27.2798,27.345,78100.0
2011-09-29 10:15:00,37.75,37.77,37.64,37.74,96400.0,27.3522,27.3667,27.2725,27.345,96400.0
2011-09-29 10:20:00,37.72,37.81,37.67,37.8,161200.0,27.3305,27.3957,27.2943,27.3885,161200.0
2011-09-29 10:25:00,37.8,37.82,37.69,37.74,69200.0,27.3885,27.403,27.3088,27.345,69200.0
2011-09-29 10:30:00,37.74,37.77,37.68,37.69,107300.0,27.345,27.3667,27.3015,27.3088,107300.0
2011-09-29 10:35:00,37.69,37.71,37.61,37.65,98900.0,27.3088,27.3233,27.2508,27.2798,98900.0
2011-09-29 10:40:00,37.64,37.69,37.58,37.62,64700.0,27.2725,27.3088,27.2291,27.258,64700.0
2011-09-29 10:45:00,37.61,37.66,37.54,37.65,69000.0,27.2508,27.287,27.2001,27.2798,69000.0
2011-09-29 10:50:00,37.65,37.67,37.54,37.55,60200.0,27.2798,27.2943,27.2001,27.2073,60200.0
2011-09-29 10:55:00,37.54,37.62,37.53,37.56,76300.0,27.2001,27.258,27.1928,27.2146,76300.0
2011-09-29 11:00:00,37.56,37.6,37.51,37.51,93100.0,27.2146,27.2435,27.1783,27.1783,93100.0
2011-09-29 11:05:00,37.52,37.53,37.46,37.51,76000.0,27.1856,27.1928,27.1421,27.1783,76000.0
2011-09-29 11:10:00,37.51,37.54,37.44,37.51,96200.0,27.1783,27.2001,27.1276,27.1783,96200.0
2011-09-29 11:15:00,37.51,37.52,37.45,37.46,75100.0,27.1783,27.1856,27.1349,27.1421,75100.0
2011-09-29 11:20:00,37.46,37.5,37.4,37.45,43900.0,27.1421,27.1711,27.0986,27.1349,43900.0
2011-09-29 11:25:00,37.44,37.54,37.42,37.51,25100.0,27.1276,27.2001,27.1131,27.1783,25100.0
2011-09-29 11:30:00,37.52,37.58,37.49,37.58,29500.0,27.1856,27.2291,27.1638,27.2291,29500.0
2011-09-29 11:35:00,37.59,37.63,37.57,37.61,53400.0,27.2363,27.2653,27.2218,27.2508,53400.0
2011-09-29 11:40:00,37.6,37.66,37.59,37.64,43600.0,27.2435,27.287,27.2363,27.2725,43600.0
2011-09-29 11:45:00,37.65,37.7,37.61,37.68,96100.0,27.2798,27.316,27.2508,27.3015,96100.0
2011-09-29 11:50:00,37.67,37.69,37.6,37.63,27800.0,27.2943,27.3088,27.2435,27.2653,27800.0
2011-09-29 11:55:00,37.65,37.68,37.58,37.6,28100.0,27.2798,27.3015,27.2291,27.2435,28100.0
2011-09-29 12:00:00,37.6,37.64,37.55,37.57,56000.0,27.2435,27.2725,27.2073,27.2218,56000.0
2011-09-29 12:05:00,37.57,37.57,37.49,37.51,134300.0,27.2218,27.2218,27.1638,27.1783,134300.0
2011-09-29 12:10:00,37.51,37.56,37.5,37.5,37400.0,27.1783,27.2146,27.1711,27.1711,37400.0
2011-09-29 12:15:00,37.5,37.54,37.46,37.47,120100.0,27.1711,27.2001,27.1421,27.1494,120100.0
2011-09-29 12:20:00,37.46,37.49,37.45,37.48,117100.0,27.1421,27.1638,27.1349,27.1566,117100.0
2011-09-29 12:25:00,37.48,37.52,37.47,37.48,114000.0,27.1566,27.1856,27.1494,27.1566,114000.0
2011-09-29 12:30:00,37.48,37.48,37.36,37.38,80100.0,27.1566,27.1566,27.0697,27.0841,80100.0
2011-09-29 12:35:00,37.37,37.41,37.32,37.39,59500.0,27.0769,27.1059,27.0407,27.0914,59500.0
2011-09-29 12:40:00,37.39,37.41,37.36,37.38,33500.0,27.0914,27.1059,27.0697,27.0841,33500.0
2011-09-29 12:45:00,37.37,37.45,37.35,37.41,60100.0,27.0769,27.1349,27.0624,27.1059,60100.0
2011-09-29 12:50:00,37.42,37.52,37.41,37.48,56100.0,27.1131,27.1856,27.1059,27.1566,56100.0
2011-09-29 12:55:00,37.48,37.51,37.41,37.44,31700.0,27.1566,27.1783,27.1059,27.1276,31700.0
2011-09-29 13:00:00,37.43,37.45,37.4,37.44,64400.0,27.1204,27.1349,27.0986,27.1276,64400.0
2011-09-29 13:05:00,37.44,37.5,37.42,37.46,49900.0,27.1276,27.1711,27.1131,27.1421,49900.0
2011-09-29 13:10:00,37.46,37.51,37.46,37.48,43400.0,27.1421,27.1783,27.1421,27.1566,43400.0
2011-09-29 13:15:00,37.49,37.51,37.43,37.44,58100.0,27.1638,27.1783,27.1204,27.1276,58100.0
2011-09-29 13:20:00,37.45,37.49,37.42,37.44,35600.0,27.1349,27.1638,27.1131,27.1276,35600.0
2011-09-29 13:25:00,37.44,37.48,37.36,37.37,59600.0,27.1276,27.1566,27.0697,27.0769,59600.0
2011-09-29 13:30:00,37.35,37.4,37.3,37.33,43900.0,27.0624,27.0986,27.0262,27.0479,43900.0
2011-09-29 13:35:00,37.33,37.36,37.26,37.28,49100.0,27.0479,27.0697,26.9972,27.0117,49100.0
2011-09-29 13:40:00,37.27,37.33,37.23,37.25,44200.0,27.0044,27.0479,26.9755,26.99,44200.0
2011-09-29 13:45:00,37.25,37.31,37.24,37.31,98000.0,26.99,27.0334,26.9827,27.0334,98000.0
2011-09-29 13:50:00,37.3,37.33,37.26,37.28,50200.0,27.0262,27.0479,26.9972,27.0117,50200.0
2011-09-29 13:55:00,37.28,37.34,37.25,37.31,95500.0,27.0117,27.0552,26.99,27.0334,95500.0
2011-09-29 14:00:00,37.31,37.34,37.19,37.19,105200.0,27.0334,27.0552,26.9465,26.9465,105200.0
2011-09-29 14:05:00,37.17,37.2,37.12,37.16,72800.0,26.932,26.9537,26.8958,26.9247,72800.0
2011-09-29 14:10:00,37.15,37.15,37.02,37.04,65800.0,26.9175,26.9175,26.8233,26.8378,65800.0
2011-09-29 14:15:00,37.03,37.13,37.03,37.12,58900.0,26.8305,26.903,26.8305,26.8958,58900.0
2011-09-29 14:20:00,37.12,37.12,37.05,37.1,48200.0,26.8958,26.8958,26.845,26.8813,48200.0
2011-09-29 14:25:00,37.1,37.16,37.08,37.12,56700.0,26.8813,26.9247,26.8668,26.8958,56700.0
2011-09-29 14:30:00,37.11,37.13,37.05,37.1,44000.0,26.8885,26.903,26.845,26.8813,44000.0
2011-09-29 14:35:00,37.11,37.18,37.07,37.14,50800.0,26.8885,26.9392,26.8595,26.9103,50800.0
2011-09-29 14:40:00,37.14,37.17,37.01,37.01,86300.0,26.9103,26.932,26.8161,26.8161,86300.0
2011-09-29 14:45:00,37.01,37.05,36.96,36.99,74900.0,26.8161,26.845,26.7798,26.8016,74900.0
2011-09-29 14:50:00,36.99,37.04,36.92,37.0,228300.0,26.8016,26.8378,26.7508,26.8088,228300.0
2011-09-29 14:55:00,37.01,37.07,37.0,37.05,89800.0,26.8161,26.8595,26.8088,26.845,89800.0
2011-09-29 15:00:00,37.05,37.09,36.89,36.89,100300.0,26.845,26.874,26.7291,26.7291,100300.0
2011-09-29 15:05:00,36.89,37.01,36.89,36.97,89500.0,26.7291,26.8161,26.7291,26.7871,89500.0
2011-09-29 15:10:00,36.96,37.02,36.92,36.96,102600.0,26.7798,26.8233,26.7508,26.7798,102600.0
2011-09-29 15:15:00,36.96,36.99,36.82,36.86,221700.0,26.7798,26.8016,26.6784,26.7074,221700.0
2011-09-29 15:20:00,36.87,36.92,36.84,36.9,124100.0,26.7146,26.7508,26.6929,26.7364,124100.0
2011-09-29 15:25:00,36.91,36.96,36.9,36.92,107400.0,26.7436,26.7798,26.7364,26.7508,107400.0
2011-09-29 15:30:00,36.93,37.07,36.91,37.02,189500.0,26.7581,26.8595,26.7436,26.8233,189500.0
2011-09-29 15:35:00,37.02,37.12,37.02,37.09,197200.0,26.8233,26.8958,26.8233,26.874,197200.0
2011-09-29 15:40:00,37.09,37.12,37.01,37.05,297000.0,26.874,26.8958,26.8161,26.845,297000.0
2011-09-29 15:45:00,37.06,37.15,37.05,37.08,246400.0,26.8523,26.9175,26.845,26.8668,246400.0
2011-09-29 15:50:00,37.07,37.17,37.07,37.09,209200.0,26.8595,26.932,26.8595,26.874,209200.0
2011-09-29 15:55:00,37.08,37.25,37.08,37.25,387500.0,26.8668,26.99,26.8668,26.99,387500.0
2011-09-30 09:30:00,36.96,37.13,36.93,37.04,150000.0,26.7798,26.903,26.7581,26.8378,150000.0
2011-09-30 09:35:00,37.04,37.08,36.88,37.01,137400.0,26.8378,26.8668,26.7219,26.8161,137400.0
2011-09-30 09:40:00,37.01,37.23,37.0,37.12,123600.0,26.8161,26.9755,26.8088,26.8958,123600.0
2011-09-30 09:45:00,37.12,37.25,37.0,37.04,185900.0,26.8958,26.99,26.8088,26.8378,185900.0
2011-09-30 09:50:00,37.04,37.06,36.98,37.05,110600.0,26.8378,26.8523,26.7943,26.845,110600.0
2011-09-30 09:55:00,37.05,37.09,36.9,36.92,110100.0,26.845,26.874,26.7364,26.7508,110100.0
2011-09-30 10:00:00,36.91,37.02,36.88,37.0,119300.0,26.7436,26.8233,26.7219,26.8088,119300.0
2011-09-30 10:05:00,37.0,37.11,36.99,37.05,78200.0,26.8088,26.8885,26.8016,26.845,78200.0
2011-09-30 10:10:00,37.05,37.11,36.93,36.95,73900.0,26.845,26.8885,26.7581,26.7726,73900.0
2011-09-30 10:15:00,36.96,37.08,36.96,37.07,73400.0,26.7798,26.8668,26.7798,26.8595,73400.0
2011-09-30 10:20:00,37.07,37.11,37.02,37.06,145900.0,26.8595,26.8885,26.8233,26.8523,145900.0
2011-09-30 10:25:00,37.06,37.09,37.02,37.07,57400.0,26.8523,26.874,26.8233,26.8595,57400.0
2011-09-30 10:30:00,37.07,37.08,37.0,37.01,70700.0,26.8595,26.8668,26.8088,26.8161,70700.0
2011-09-30 10:35:00,37.01,37.06,36.94,36.97,56200.0,26.8161,26.8523,26.7653,26.7871,56200.0
2011-09-30 10:40:00,36.97,37.0,36.95,36.97,33100.0,26.7871,26.8088,26.7726,26.7871,33100.0
2011-09-30 10:45:00,36.97,36.97,36.9,36.94,72500.0,26.7871,26.7871,26.7364,26.7653,72500.0
2011-09-30 10:50:00,36.91,36.98,36.91,36.96,70600.0,26.7436,26.7943,26.7436,26.7798,70600.0
2011-09-30 10:55:00,36.96,37.01,36.91,36.94,96800.0,26.7798,26.8161,26.7436,26.7653,96800.0
2011-09-30 11:00:00,36.95,37.01,36.94,37.0,42400.0,26.7726,26.8161,26.7653,26.8088,42400.0
2011-09-30 11:05:00,37.0,37.06,36.96,37.05,61800.0,26.8088,26.8523,26.7798,26.845,61800.0
2011-09-30 11:10:00,37.05,37.07,37.01,37.04,53500.0,26.845,26.8595,26.8161,26.8378,53500.0
2011-09-30 11:15:00,37.03,37.08,36.98,37.0,56600.0,26.8305,26.8668,26.7943,26.8088,56600.0
2011-09-30 11:20:00,37.0,37.11,37.0,37.06,72400.0,26.8088,26.8885,26.8088,26.8523,72400.0
2011-09-30 11:25:00,37.07,37.1,36.97,36.99,89400.0,26.8595,26.8813,26.7871,26.8016,89400.0
2011-09-30 11:30:00,36.99,37.07,36.98,37.06,105800.0,26.8016,26.8595,26.7943,26.8523,105800.0
2011-09-30 11:35:00,37.06,37.15,37.05,37.12,50800.0,26.8523,26.9175,26.845,26.8958,50800.0
2011-09-30 11:40:00,37.14,37.28,37.11,37.26,70700.0,26.9103,27.0117,26.8885,26.9972,70700.0
2011-09-30 11:45:00,37.26,37.3,37.26,37.29,37000.0,26.9972,27.0262,26.9972,27.0189,37000.0
2011-09-30 11:50:00,37.29,37.3,37.23,37.26,51000.0,27.0189,27.0262,26.9755,26.9972,51000.0
2011-09-30 11:55:00,37.24,37.27,37.22,37.25,36800.0,26.9827,27.0044,26.9682,26.99,36800.0
2011-09-30 12:00:00,37.25,37.31,37.25,37.31,81700.0,26.99,27.0334,26.99,27.0334,81700.0
2011-09-30 12:05:00,37.31,37.32,37.24,37.25,75600.0,27.0334,27.0407,26.9827,26.99,75600.0
2011-09-30 12:10:00,37.24,37.29,37.2,37.27,73400.0,26.9827,27.0189,26.9537,27.0044,73400.0
2011-09-30 12:15:00,37.28,37.3,37.23,37.28,28900.0,27.0117,27.0262,26.9755,27.0117,28900.0
2011-09-30 12:20:00,37.28,37.32,37.27,37.29,52600.0,27.0117,27.0407,27.0044,27.0189,52600.0
2011-09-30 12:25:00,37.28,37.36,37.28,37.33,58900.0,27.0117,27.0697,27.0117,27.0479,58900.0
2011-09-30 12:30:00,37.32,37.34,37.28,37.3,28400.0,27.0407,27.0552,27.0117,27.0262,28400.0
2011-09-30 12:35:00,37.29,37.32,37.26,37.32,42800.0,27.0189,27.0407,26.9972,27.0407,42800.0
2011-09-30 12:40:00,37.32,37.33,37.28,37.33,27700.0,27.0407,27.0479,27.0117,27.0479,27700.0
2011-09-30 12:45:00,37.32,37.35,37.28,37.31,26900.0,27.0407,27.0624,27.0117,27.0334,26900.0
2011-09-30 12:50:00,37.32,37.34,37.3,37.3,27400.0,27.0407,27.0552,27.0262,27.0262,27400.0
2011-09-30 12:55:00,37.3,37.3,37.24,37.26,48700.0,27.0262,27.0262,26.9827,26.9972,48700.0
2011-09-30 13:00:00,37.25,37.26,37.18,37.24,38300.0,26.99,26.9972,26.9392,26.9827,38300.0
2011-09-30 13:05:00,37.23,37.26,37.21,37.24,17400.0,26.9755,26.9972,26.961,26.9827,17400.0
2011-09-30 13:10:00,37.25,37.29,37.25,37.28,33700.0,26.99,27.0189,26.99,27.0117,33700.0
2011-09-30 13:15:00,37.27,37.33,37.26,37.33,31000.0,27.0044,27.0479,26.9972,27.0479,31000.0
2011-09-30 13:20:00,37.33,37.33,37.27,37.28,23800.0,27.0479,27.0479,27.0044,27.0117,23800.0
2011-09-30 13:25:00,37.29,37.35,37.29,37.31,24900.0,27.0189,27.0624,27.0189,27.0334,24900.0
2011-09-30 13:30:00,37.32,37.37,37.3,37.36,28300.0,27.0407,27.0769,27.0262,27.0697,28300.0
2011-09-30 13:35:00,37.37,37.39,37.36,37.37,22600.0,27.0769,27.0914,27.0697,27.0769,22600.0
2011-09-30 13:40:00,37.38,37.4,37.34,37.39,87400.0,27.0841,27.0986,27.0552,27.0914,87400.0
2011-09-30 13:45:00,37.39,37.49,37.38,37.49,63600.0,27.0914,27.1638,27.0841,27.1638,63600.0
2011-09-30 13:50:00,37.48,37.5,37.44,37.44,31200.0,27.1566,27.1711,27.1276,27.1276,31200.0
2011-09-30 13:55:00,37.45,37.46,37.41,37.42,28900.0,27.1349,27.1421,27.1059,27.1131,28900.0
2011-09-30 14:00:00,37.41,37.48,37.4,37.46,59100.0,27.1059,27.1566,27.0986,27.1421,59100.0
2011-09-30 14:05:00,37.46,37.46,37.33,37.35,72500.0,27.1421,27.1421,27.0479,27.0624,72500.0
2011-09-30 14:10:00,37.34,37.37,37.32,37.33,36300.0,27.0552,27.0769,27.0407,27.0479,36300.0
2011-09-30 14:15:00,37.32,37.38,37.32,37.33,41900.0,27.0407,27.0841,27.0407,27.0479,41900.0
2011-09-30 14:20:00,37.33,37.34,37.28,37.31,138900.0,27.0479,27.0552,27.0117,27.0334,138900.0
2011-09-30 14:25:00,37.3,37.35,37.2,37.23,115100.0,27.0262,27.0624,26.9537,26.9755,115100.0
2011-09-30 14:30:00,37.23,37.3,37.2,37.3,49600.0,26.9755,27.0262,26.9537,27.0262,49600.0
2011-09-30 14:35:00,37.29,37.3,37.22,37.29,68700.0,27.0189,27.0262,26.9682,27.0189,68700.0
2011-09-30 14:40:00,37.29,37.34,37.29,37.29,54400.0,27.0189,27.0552,27.0189,27.0189,54400.0
2011-09-30 14:45:00,37.29,37.29,37.23,37.27,60100.0,27.0189,27.0189,26.9755,27.0044,60100.0
2011-09-30 14:50:00,37.26,37.27,37.15,37.21,132100.0,26.9972,27.0044,26.9175,26.961,132100.0
2011-09-30 14:55:00,37.21,37.28,37.2,37.22,81500.0,26.961,27.0117,26.9537,26.9682,81500.0
2011-09-30 15:00:00,37.23,37.24,37.16,37.18,60400.0,26.9755,26.9827,26.9247,26.9392,60400.0
2011-09-30 15:05:00,37.19,37.33,37.16,37.27,69500.0,26.9465,27.0479,26.9247,27.0044,69500.0
2011-09-30 15:10:00,37.27,37.34,37.27,37.3,75400.0,27.0044,27.0552,27.0044,27.0262,75400.0
2011-09-30 15:15:00,37.3,37.31,37.24,37.27,77700.0,27.0262,27.0334,26.9827,27.0044,77700.0
2011-09-30 15:20:00,37.26,37.31,37.21,37.21,71800.0,26.9972,27.0334,26.961,26.961,71800.0
2011-09-30 15:25:00,37.21,37.27,37.16,37.16,92000.0,26.961,27.0044,26.9247,26.9247,92000.0
2011-09-30 15:30:00,37.16,37.22,37.15,37.18,134300.0,26.9247,26.9682,26.9175,26.9392,134300.0
2011-09-30 15:35:00,37.18,37.19,37.11,37.15,148900.0,26.9392,26.9465,26.8885,26.9175,148900.0
2011-09-30 15:40:00,37.15,37.31,37.15,37.3,139300.0,26.9175,27.0334,26.9175,27.0262,139300.0
2011-09-30 15:45:00,37.29,37.3,37.08,37.08,176800.0,27.0189,27.0262,26.8668,26.8668,176800.0
2011-09-30 15:50:00,37.08,37.11,37.0,37.07,327400.0,26.8668,26.8885,26.8088,26.8595,327400.0
2011-09-30 15:55:00,37.07,37.08,36.96,36.96,545000.0,26.8595,26.8668,26.7798,26.7798,545000.0
2011-10-03 09:30:00,37.02,37.24,36.96,36.99,200900.0,26.8233,26.9827,26.7798,26.8016,200900.0
2011-10-03 09:35:00,36.99,37.0,36.93,36.96,136700.0,26.8016,26.8088,26.7581,26.7798,136700.0
2011-10-03 09:40:00,36.95,37.06,36.95,37.04,108900.0,26.7726,26.8523,26.7726,26.8378,108900.0
2011-10-03 09:45:00,37.05,37.11,37.05,37.08,103200.0,26.845,26.8885,26.845,26.8668,103200.0
2011-10-03 09:50:00,37.09,37.1,37.07,37.09,112700.0,26.874,26.8813,26.8595,26.874,112700.0
2011-10-03 09:55:00,37.08,37.19,37.07,37.14,196100.0,26.8668,26.9465,26.8595,26.9103,196100.0
2011-10-03 10:00:00,37.13,37.4,37.11,37.26,120200.0,26.903,27.0986,26.8885,26.9972,120200.0
2011-10-03 10:05:00,37.26,37.48,37.19,37.45,133000.0,26.9972,27.1566,26.9465,27.1349,133000.0
2011-10-03 10:10:00,37.44,37.61,37.41,37.53,172200.0,27.1276,27.2508,27.1059,27.1928,172200.0
2011-10-03 10:15:00,37.54,37.56,37.42,37.42,106400.0,27.2001,27.2146,27.1131,27.1131,106400.0
2011-10-03 10:20:00,37.43,37.5,37.36,37.39,83300.0,27.1204,27.1711,27.0697,27.0914,83300.0
2011-10-03 10:25:00,37.39,37.44,37.33,37.39,59900.0,27.0914,27.1276,27.0479,27.0914,59900.0
2011-10-03 10:30:00,37.4,37.43,37.31,37.31,69200.0,27.0986,27.1204,27.0334,27.0334,69200.0
2011-10-03 10:35:00,37.32,37.33,37.2,37.25,81900.0,27.0407,27.0479,26.9537,26.99,81900.0
2011-10-03 10:40:00,37.24,37.26,37.11,37.2,117000.0,26.9827,26.9972,26.8885,26.9537,117000.0
2011-10-03 10:45:00,37.2,37.22,37.13,37.14,75300.0,26.9537,26.9682,26.903,26.9103,75300.0
2011-10-03 10:50:00,37.15,37.19,37.06,37.17,73100.0,26.9175,26.9465,26.8523,26.932,73100.0
2011-10-03 10:55:00,37.18,37.24,37.13,37.16,123600.0,26.9392,26.9827,26.903,26.9247,123600.0
2011-10-03 11:00:00,37.15,37.15,37.03,37.1,104900.0,26.9175,26.9175,26.8305,26.8813,104900.0
2011-10-03 11:05:00,37.1,37.26,37.06,37.26,149200.0,26.8813,26.9972,26.8523,26.9972,149200.0
2011-10-03 11:10:00,37.26,37.32,37.16,37.19,159500.0,26.9972,27.0407,26.9247,26.9465,159500.0
2011-10-03 11:15:00,37.19,37.23,37.14,37.19,130900.0,26.9465,26.9755,26.9103,26.9465,130900.0
2011-10-03 11:20:00,37.2,37.23,37.09,37.11,109500.0,26.9537,26.9755,26.874,26.8885,109500.0
2011-10-03 11:25:00,37.11,37.11,37.0,37.02,108600.0,26.8885,26.8885,26.8088,26.8233,108600.0
2011-10-03 11:30:00,37.02,37.16,36.96,37.14,82300.0,26.8233,26.9247,26.7798,26.9103,82300.0
2011-10-03 11:35:00,37.15,37.15,37.09,37.14,59000.0,26.9175,26.9175,26.874,26.9103,59000.0
2011-10-03 11:40:00,37.14,37.17,37.02,37.05,90500.0,26.9103,26.932,26.8233,26.845,90500.0
2011-10-03 11:45:00,37.05,37.05,36.99,36.99,76500.0,26.845,26.845,26.8016,26.8016,76500.0
2011-10-03 11:50:00,36.99,37.08,36.97,37.08,91600.0,26.8016,26.8668,26.7871,26.8668,91600.0
2011-10-03 11:55:00,37.09,37.11,37.03,37.08,137000.0,26.874,26.8885,26.8305,26.8668,137000.0
2011-10-03 12:00:00,37.1,37.16,37.07,37.1,73600.0,26.8813,26.9247,26.8595,26.8813,73600.0
2011-10-03 12:05:00,37.11,37.15,37.06,37.06,63700.0,26.8885,26.9175,26.8523,26.8523,63700.0
2011-10-03 12:10:00,37.06,37.06,36.95,36.95,68000.0,26.8523,26.8523,26.7726,26.7726,68000.0
2011-10-03 12:15:00,36.94,36.97,36.89,36.91,41900.0,26.7653,26.7871,26.7291,26.7436,41900.0
2011-10-03 12:20:00,36.91,36.92,36.87,36.91,40300.0,26.7436,26.7508,26.7146,26.7436,40300.0
2011-10-03 12:25:00,36.92,36.95,36.88,36.89,79600.0,26.7508,26.7726,26.7219,26.7291,79600.0
2011-10-03 12:30:00,36.88,36.92,36.85,36.87,61700.0,26.7219,26.7508,26.7001,26.7146,61700.0
2011-10-03 12:35:00,36.86,36.92,36.82,36.91,100000.0,26.7074,26.7508,26.6784,26.7436,100000.0
2011-10-03 12:40:00,36.91,36.96,36.91,36.95,64900.0,26.7436,26.7798,26.7436,26.7726,64900.0
2011-10-03 12:45:00,36.95,36.96,36.89,36.9,64900.0,26.7726,26.7798,26.7291,26.7364,64900.0
2011-10-03 12:50:00,36.91,36.91,36.87,36.88,46900.0,26.7436,26.7436,26.7146,26.7219,46900.0
2011-10-03 12:55:00,36.88,36.93,36.87,36.93,36400.0,26.7219,26.7581,26.7146,26.7581,36400.0
2011-10-03 13:00:00,36.92,36.94,36.85,36.87,53700.0,26.7508,26.7653,26.7001,26.7146,53700.0
2011-10-03 13:05:00,36.87,36.94,36.86,36.94,55200.0,26.7146,26.7653,26.7074,26.7653,55200.0
2011-10-03 13:10:00,36.93,36.96,36.88,36.9,79800.0,26.7581,26.7798,26.7219,26.7364,79800.0
2011-10-03 13:15:00,36.9,36.9,36.77,36.87,119000.0,26.7364,26.7364,26.6422,26.7146,119000.0
2011-10-03 13:20:00,36.87,36.92,36.86,36.87,110900.0,26.7146,26.7508,26.7074,26.7146,110900.0
2011-10-03 13:25:00,36.87,36.87,36.75,36.79,80000.0,26.7146,26.7146,26.6277,26.6567,80000.0
2011-10-03 13:30:00,36.8,36.8,36.65,36.65,101500.0,26.6639,26.6639,26.5552,26.5552,101500.0
2011-10-03 13:35:00,36.65,36.69,36.54,36.58,86900.0,26.5552,26.5842,26.4755,26.5045,86900.0
2011-10-03 13:40:00,36.59,36.69,36.59,36.63,64000.0,26.5117,26.5842,26.5117,26.5407,64000.0
2011-10-03 13:45:00,36.64,36.65,36.55,36.55,85100.0,26.548,26.5552,26.4828,26.4828,85100.0
2011-10-03 13:50:00,36.55,36.6,36.54,36.57,138900.0,26.4828,26.519,26.4755,26.4973,138900.0
2011-10-03 13:55:00,36.57,36.67,36.56,36.64,112500.0,26.4973,26.5697,26.49,26.548,112500.0
2011-10-03 14:00:00,36.63,36.67,36.61,36.66,76600.0,26.5407,26.5697,26.5262,26.5625,76600.0
2011-10-03 14:05:00,36.66,36.8,36.65,36.78,171300.0,26.5625,26.6639,26.5552,26.6494,171300.0
2011-10-03 14:10:00,36.79,36.81,36.73,36.75,169500.0,26.6567,26.6711,26.6132,26.6277,169500.0
2011-10-03 14:15:00,36.74,36.77,36.71,36.73,85500.0,26.6204,26.6422,26.5987,26.6132,85500.0
2011-10-03 14:20:00,36.73,36.77,36.69,36.71,57500.0,26.6132,26.6422,26.5842,26.5987,57500.0
2011-10-03 14:25:00,36.71,36.76,36.67,36.71,81200.0,26.5987,26.6349,26.5697,26.5987,81200.0
2011-10-03 14:30:00,36.7,36.78,36.65,36.74,90000.0,26.5914,26.6494,26.5552,26.6204,90000.0
2011-10-03 14:35:00,36.74,36.75,36.65,36.66,64500.0,26.6204,26.6277,26.5552,26.5625,64500.0
2011-10-03 14:40:00,36.67,36.7,36.64,36.65,119900.0,26.5697,26.5914,26.548,26.5552,119900.0
2011-10-03 14:45:00,36.65,36.65,36.54,36.58,84100.0,26.5552,26.5552,26.4755,26.5045,84100.0
2011-10-03 14:50:00,36.57,36.67,36.57,36.58,105000.0,26.4973,26.5697,26.4973,26.5045,105000.0
2011-10-03 14:55:00,36.58,36.69,36.54,36.69,89700.0,26.5045,26.5842,26.4755,26.5842,89700.0
2011-10-03 15:00:00,36.68,36.74,36.66,36.68,89500.0,26.577,26.6204,26.5625,26.577,89500.0
2011-10-03 15:05:00,36.69,36.77,36.65,36.65,92800.0,26.5842,26.6422,26.5552,26.5552,92800.0
2011-10-03 15:10:00,36.65,36.68,36.61,36.61,154300.0,26.5552,26.577,26.5262,26.5262,154300.0
2011-10-03 15:15:00,36.61,36.66,36.59,36.66,114200.0,26.5262,26.5625,26.5117,26.5625,114200.0
2011-10-03 15:20:00,36.65,36.67,36.59,36.6,111200.0,26.5552,26.5697,26.5117,26.519,111200.0
2011-10-03 15:25:00,36.6,36.63,36.55,36.56,137300.0,26.519,26.5407,26.4828,26.49,137300.0
2011-10-03 15:30:00,36.56,36.61,36.54,36.59,233000.0,26.49,26.5262,26.4755,26.5117,233000.0
2011-10-03 15:35:00,36.59,36.66,36.56,36.6,243900.0,26.5117,26.5625,26.49,26.519,243900.0
2011-10-03 15:40:00,36.59,36.62,36.51,36.58,300300.0,26.5117,26.5335,26.4538,26.5045,300300.0
2011-10-03 15:45:00,36.58,36.73,36.58,36.69,324700.0,26.5045,26.6132,26.5045,26.5842,324700.0
2011-10-03 15:50:00,36.69,36.69,36.46,36.48,377800.0,26.5842,26.5842,26.4175,26.432,377800.0
2011-10-03 15:55:00,36.48,36.56,36.33,36.33,815300.0,26.432,26.49,26.3234,26.3234,815300.0
2011-10-04 09:30:00,35.92,36.25,35.92,36.24,229500.0,26.0263,26.2654,26.0263,26.2581,229500.0
2011-10-04 09:35:00,36.22,36.32,36.15,36.29,145500.0,26.2437,26.3161,26.1929,26.2944,145500.0
2011-10-04 09:40:00,36.29,36.33,36.14,36.15,218400.0,26.2944,26.3234,26.1857,26.1929,218400.0
2011-10-04 09:45:00,36.17,36.17,36.04,36.05,136100.0,26.2074,26.2074,26.1132,26.1205,136100.0
2011-10-04 09:50:00,36.05,36.07,35.92,35.95,104300.0,26.1205,26.135,26.0263,26.048,104300.0
2011-10-04 09:55:00,35.95,35.97,35.82,35.86,148400.0,26.048,26.0625,25.9538,25.9828,148400.0
2011-10-04 10:00:00,35.85,35.97,35.81,35.9,181200.0,25.9756,26.0625,25.9466,26.0118,181200.0
2011-10-04 10:05:00,35.9,35.99,35.8,35.98,167000.0,26.0118,26.077,25.9393,26.0698,167000.0
2011-10-04 10:10:00,35.98,36.16,35.95,35.96,141600.0,26.0698,26.2002,26.048,26.0553,141600.0
2011-10-04 10:15:00,35.96,36.11,35.95,36.06,148800.0,26.0553,26.164,26.048,26.1277,148800.0
2011-10-04 10:20:00,36.07,36.09,35.8,35.8,123000.0,26.135,26.1495,25.9393,25.9393,123000.0
2011-10-04 10:25:00,35.79,35.83,35.69,35.77,143200.0,25.9321,25.9611,25.8596,25.9176,143200.0
2011-10-04 10:30:00,35.77,35.84,35.74,35.82,122400.0,25.9176,25.9683,25.8959,25.9538,122400.0
2011-10-04 10:35:00,35.81,35.94,35.8,35.93,101900.0,25.9466,26.0408,25.9393,26.0335,101900.0
2011-10-04 10:40:00,35.93,36.17,35.91,36.1,228100.0,26.0335,26.2074,26.019,26.1567,228100.0
2011-10-04 10:45:00,36.11,36.12,35.93,36.04,130300.0,26.164,26.1712,26.0335,26.1132,130300.0
2011-10-04 10:50:00,36.05,36.1,35.95,35.96,106100.0,26.1205,26.1567,26.048,26.0553,106100.0
2011-10-04 10:55:00,35.97,36.03,35.93,35.94,82800.0,26.0625,26.106,26.0335,26.0408,82800.0
2011-10-04 11:00:00,35.95,35.97,35.85,35.96,66100.0,26.048,26.0625,25.9756,26.0553,66100.0
2011-10-04 11:05:00,35.96,36.15,35.94,36.14,113300.0,26.0553,26.1929,26.0408,26.1857,113300.0
2011-10-04 11:10:00,36.14,36.17,36.11,36.13,293800.0,26.1857,26.2074,26.164,26.1784,293800.0
2011-10-04 11:15:00,36.14,36.18,36.02,36.04,170000.0,26.1857,26.2147,26.0987,26.1132,170000.0
2011-10-04 11:20:00,36.02,36.07,35.87,35.88,155800.0,26.0987,26.135,25.9901,25.9973,155800.0
2011-10-04 11:25:00,35.87,35.88,35.84,35.88,69000.0,25.9901,25.9973,25.9683,25.9973,69000.0
2011-10-04 11:30:00,35.87,35.87,35.79,35.84,52500.0,25.9901,25.9901,25.9321,25.9683,52500.0
2011-10-04 11:35:00,35.84,35.88,35.78,35.84,89900.0,25.9683,25.9973,25.9248,25.9683,89900.0
2011-10-04 11:40:00,35.84,35.95,35.84,35.94,54900.0,25.9683,26.048,25.9683,26.0408,54900.0
2011-10-04 11:45:00,35.93,35.94,35.84,35.93,66500.0,26.0335,26.0408,25.9683,26.0335,66500.0
2011-10-04 11:50:00,35.94,36.02,35.91,35.99,113700.0,26.0408,26.0987,26.019,26.077,113700.0
2011-10-04 11:55:00,35.99,36.05,35.94,36.02,156100.0,26.077,26.1205,26.0408,26.0987,156100.0
2011-10-04 12:00:00,36.02,36.2,36.02,36.19,122600.0,26.0987,26.2292,26.0987,26.2219,122600.0
2011-10-04 12:05:00,36.18,36.24,36.17,36.21,143100.0,26.2147,26.2581,26.2074,26.2364,143100.0
2011-10-04 12:10:00,36.22,36.26,36.15,36.26,85500.0,26.2437,26.2726,26.1929,26.2726,85500.0
2011-10-04 12:15:00,36.26,36.28,36.15,36.2,70500.0,26.2726,26.2871,26.1929,26.2292,70500.0
2011-10-04 12:20:00,36.2,36.25,36.17,36.19,59700.0,26.2292,26.2654,26.2074,26.2219,59700.0
2011-10-04 12:25:00,36.18,36.21,36.15,36.16,151000.0,26.2147,26.2364,26.1929,26.2002,151000.0
2011-10-04 12:30:00,36.16,36.23,36.14,36.22,67600.0,26.2002,26.2509,26.1857,26.2437,67600.0
2011-10-04 12:35:00,36.22,36.25,36.18,36.23,130300.0,26.2437,26.2654,26.2147,26.2509,130300.0
2011-10-04 12:40:00,36.22,36.25,36.21,36.25,96100.0,26.2437,26.2654,26.2364,26.2654,96100.0
2011-10-04 12:45:00,36.25,36.26,36.2,36.21,80600.0,26.2654,26.2726,26.2292,26.2364,80600.0
2011-10-04 12:50:00,36.2,36.25,36.17,36.22,83900.0,26.2292,26.2654,26.2074,26.2437,83900.0
2011-10-04 12:55:00,36.22,36.22,36.13,36.14,82200.0,26.2437,26.2437,26.1784,26.1857,82200.0
2011-10-04 13:00:00,36.15,36.2,36.11,36.15,46600.0,26.1929,26.2292,26.164,26.1929,46600.0
2011-10-04 13:05:00,36.15,36.17,36.07,36.14,51100.0,26.1929,26.2074,26.135,26.1857,51100.0
2011-10-04 13:10:00,36.15,36.16,35.98,36.05,70600.0,26.1929,26.2002,26.0698,26.1205,70600.0
2011-10-04 13:15:00,36.04,36.1,36.01,36.03,49100.0,26.1132,26.1567,26.0915,26.106,49100.0
2011-10-04 13:20:00,36.02,36.05,35.99,36.04,41900.0,26.0987,26.1205,26.077,26.1132,41900.0
2011-10-04 13:25:00,36.03,36.05,35.98,36.01,44100.0,26.106,26.1205,26.0698,26.0915,44100.0
2011-10-04 13:30:00,36.01,36.08,36.0,36.04,55500.0,26.0915,26.1422,26.0842,26.1132,55500.0
2011-10-04 13:35:00,36.04,36.07,35.94,35.96,50200.0,26.1132,26.135,26.0408,26.0553,50200.0
2011-10-04 13:40:00,35.97,35.99,35.92,35.97,57600.0,26.0625,26.077,26.0263,26.0625,57600.0
2011-10-04 13:45:00,35.98,36.05,35.94,36.02,66900.0,26.0698,26.1205,26.0408,26.0987,66900.0
2011-10-04 13:50:00,36.02,36.04,35.98,35.99,51000.0,26.0987,26.1132,26.0698,26.077,51000.0
2011-10-04 13:55:00,35.99,36.01,35.94,35.95,77100.0,26.077,26.0915,26.0408,26.048,77100.0
2011-10-04 14:00:00,35.95,36.08,35.95,36.05,85400.0,26.048,26.1422,26.048,26.1205,85400.0
2011-10-04 14:05:00,36.05,36.09,35.98,35.98,67100.0,26.1205,26.1495,26.0698,26.0698,67100.0
2011-10-04 14:10:00,36.0,36.04,35.98,36.04,68600.0,26.0842,26.1132,26.0698,26.1132,68600.0
2011-10-04 14:15:00,36.04,36.04,35.98,36.01,77500.0,26.1132,26.1132,26.0698,26.0915,77500.0
2011-10-04 14:20:00,36.01,36.03,35.95,36.02,78000.0,26.0915,26.106,26.048,26.0987,78000.0
2011-10-04 14:25:00,36.02,36.04,35.97,35.97,52700.0,26.0987,26.1132,26.0625,26.0625,52700.0
2011-10-04 14:30:00,35.98,36.04,35.96,36.04,68500.0,26.0698,26.1132,26.0553,26.1132,68500.0
2011-10-04 14:35:00,36.04,36.1,36.02,36.04,62800.0,26.1132,26.1567,26.0987,26.1132,62800.0
2011-10-04 14:40:00,36.04,36.07,35.91,35.94,95300.0,26.1132,26.135,26.019,26.0408,95300.0
2011-10-04 14:45:00,35.94,35.96,35.89,35.94,109200.0,26.0408,26.0553,26.0045,26.0408,109200.0
2011-10-04 14:50:00,35.94,35.95,35.83,35.86,125900.0,26.0408,26.048,25.9611,25.9828,125900.0
2011-10-04 14:55:00,35.87,35.96,35.85,35.89,91600.0,25.9901,26.0553,25.9756,26.0045,91600.0
2011-10-04 15:00:00,35.9,35.98,35.9,35.92,90600.0,26.0118,26.0698,26.0118,26.0263,90600.0
2011-10-04 15:05:00,35.92,35.96,35.82,35.82,144100.0,26.0263,26.0553,25.9538,25.9538,144100.0
2011-10-04 15:10:00,35.82,35.86,35.77,35.84,85600.0,25.9538,25.9828,25.9176,25.9683,85600.0
2011-10-04 15:15:00,35.84,35.93,35.81,35.91,85300.0,25.9683,26.0335,25.9466,26.019,85300.0
2011-10-04 15:20:00,35.9,35.98,35.89,35.95,118300.0,26.0118,26.0698,26.0045,26.048,118300.0
2011-10-04 15:25:00,35.96,36.04,35.94,35.96,240800.0,26.0553,26.1132,26.0408,26.0553,240800.0
2011-10-04 15:30:00,35.96,36.09,35.91,36.06,192800.0,26.0553,26.1495,26.019,26.1277,192800.0
2011-10-04 15:35:00,36.05,36.16,36.01,36.13,152000.0,26.1205,26.2002,26.0915,26.1784,152000.0
2011-10-04 15:40:00,36.13,36.35,36.07,36.33,197000.0,26.1784,26.3378,26.135,26.3234,197000.0
2011-10-04 15:45:00,36.32,36.47,36.23,36.43,279700.0,26.3161,26.4248,26.2509,26.3958,279700.0
2011-10-04 15:50:00,36.43,36.52,36.36,36.45,284700.0,26.3958,26.461,26.3451,26.4103,284700.0
2011-10-04 15:55:00,36.45,36.73,36.45,36.72,620600.0,26.4103,26.6132,26.4103,26.6059,620600.0
2011-10-05 09:30:00,36.78,36.79,36.54,36.62,110800.0,26.6494,26.6567,26.4755,26.5335,110800.0
2011-10-05 09:35:00,36.62,36.64,36.44,36.51,75900.0,26.5335,26.548,26.4031,26.4538,75900.0
2011-10-05 09:40:00,36.52,36.63,36.48,36.58,88000.0,26.461,26.5407,26.432,26.5045,88000.0
2011-10-05 09:45:00,36.59,36.7,36.57,36.64,96700.0,26.5117,26.5914,26.4973,26.548,96700.0
2011-10-05 09:50:00,36.63,36.63,36.46,36.51,87800.0,26.5407,26.5407,26.4175,26.4538,87800.0
2011-10-05 09:55:00,36.5,36.59,36.49,36.54,69100.0,26.4465,26.5117,26.4393,26.4755,69100.0
2011-10-05 10:00:00,36.52,36.71,36.5,36.71,170200.0,26.461,26.5987,26.4465,26.5987,170200.0
2011-10-05 10:05:00,36.72,36.72,36.59,36.6,70900.0,26.6059,26.6059,26.5117,26.519,70900.0
2011-10-05 10:10:00,36.61,36.66,36.58,36.64,63700.0,26.5262,26.5625,26.5045,26.548,63700.0
2011-10-05 10:15:00,36.64,36.66,36.51,36.52,111100.0,26.548,26.5625,26.4538,26.461,111100.0
2011-10-05 10:20:00,36.52,36.7,36.51,36.66,98900.0,26.461,26.5914,26.4538,26.5625,98900.0
2011-10-05 10:25:00,36.65,36.65,36.51,36.52,116200.0,26.5552,26.5552,26.4538,26.461,116200.0
2011-10-05 10:30:00,36.52,36.64,36.51,36.64,66900.0,26.461,26.548,26.4538,26.548,66900.0
2011-10-05 10:35:00,36.63,36.75,36.62,36.73,60800.0,26.5407,26.6277,26.5335,26.6132,60800.0
2011-10-05 10:40:00,36.74,36.87,36.73,36.87,108800.0,26.6204,26.7146,26.6132,26.7146,108800.0
2011-10-05 10:45:00,36.86,36.93,36.79,36.93,144900.0,26.7074,26.7581,26.6567,26.7581,144900.0
2011-10-05 10:50:00,36.92,37.07,36.88,37.07,140600.0,26.7508,26.8595,26.7219,26.8595,140600.0
2011-10-05 10:55:00,37.07,37.09,37.0,37.0,60200.0,26.8595,26.874,26.8088,26.8088,60200.0
2011-10-05 11:00:00,37.0,37.07,36.98,37.02,54500.0,26.8088,26.8595,26.7943,26.8233,54500.0
2011-10-05 11:05:00,37.02,37.06,36.97,37.04,103100.0,26.8233,26.8523,26.7871,26.8378,103100.0
2011-10-05 11:10:00,37.04,37.05,36.96,37.0,63200.0,26.8378,26.845,26.7798,26.8088,63200.0
2011-10-05 11:15:00,37.0,37.01,36.96,36.97,40800.0,26.8088,26.8161,26.7798,26.7871,40800.0
2011-10-05 11:20:00,36.97,37.0,36.94,37.0,34700.0,26.7871,26.8088,26.7653,26.8088,34700.0
2011-10-05 11:25:00,36.99,37.03,36.95,36.96,49800.0,26.8016,26.8305,26.7726,26.7798,49800.0
2011-10-05 11:30:00,36.96,37.01,36.95,37.0,34700.0,26.7798,26.8161,26.7726,26.8088,34700.0
2011-10-05 11:35:00,36.99,37.01,36.94,36.97,38000.0,26.8016,26.8161,26.7653,26.7871,38000.0
2011-10-05 11:40:00,36.96,36.96,36.89,36.93,47100.0,26.7798,26.7798,26.7291,26.7581,47100.0
2011-10-05 11:45:00,36.93,36.93,36.88,36.92,29700.0,26.7581,26.7581,26.7219,26.7508,29700.0
2011-10-05 11:50:00,36.91,36.96,36.91,36.96,24000.0,26.7436,26.7798,26.7436,26.7798,24000.0
2011-10-05 11:55:00,36.95,36.97,36.91,36.93,39700.0,26.7726,26.7871,26.7436,26.7581,39700.0
2011-10-05 12:00:00,36.93,36.96,36.87,36.88,57300.0,26.7581,26.7798,26.7146,26.7219,57300.0
2011-10-05 12:05:00,36.88,36.91,36.85,36.86,33800.0,26.7219,26.7436,26.7001,26.7074,33800.0
2011-10-05 12:10:00,36.86,36.87,36.82,36.85,50600.0,26.7074,26.7146,26.6784,26.7001,50600.0
2011-10-05 12:15:00,36.86,36.86,36.77,36.82,45500.0,26.7074,26.7074,26.6422,26.6784,45500.0
2011-10-05 12:20:00,36.82,36.85,36.79,36.85,46200.0,26.6784,26.7001,26.6567,26.7001,46200.0
2011-10-05 12:25:00,36.85,36.89,36.82,36.89,45700.0,26.7001,26.7291,26.6784,26.7291,45700.0
2011-10-05 12:30:00,36.89,36.93,36.88,36.89,33300.0,26.7291,26.7581,26.7219,26.7291,33300.0
2011-10-05 12:35:00,36.89,36.95,36.89,36.89,51000.0,26.7291,26.7726,26.7291,26.7291,51000.0
2011-10-05 12:40:00,36.89,36.96,36.89,36.92,53600.0,26.7291,26.7798,26.7291,26.7508,53600.0
2011-10-05 12:45:00,36.93,36.95,36.89,36.94,79000.0,26.7581,26.7726,26.7291,26.7653,79000.0
2011-10-05 12:50:00,36.94,36.99,36.94,36.97,24200.0,26.7653,26.8016,26.7653,26.7871,24200.0
2011-10-05 12:55:00,36.97,36.99,36.93,36.97,40700.0,26.7871,26.8016,26.7581,26.7871,40700.0
2011-10-05 13:00:00,36.98,37.0,36.97,36.97,31300.0,26.7943,26.8088,26.7871,26.7871,31300.0
2011-10-05 13:05:00,36.98,37.01,36.94,36.96,37600.0,26.7943,26.8161,26.7653,26.7798,37600.0
2011-10-05 13:10:00,36.96,36.97,36.9,36.93,49900.0,26.7798,26.7871,26.7364,26.7581,49900.0
2011-10-05 13:15:00,36.93,37.01,36.91,36.96,83300.0,26.7581,26.8161,26.7436,26.7798,83300.0
2011-10-05 13:20:00,36.96,37.04,36.96,37.01,114100.0,26.7798,26.8378,26.7798,26.8161,114100.0
2011-10-05 13:25:00,37.01,37.02,36.97,36.99,59100.0,26.8161,26.8233,26.7871,26.8016,59100.0
2011-10-05 13:30:00,37.0,37.02,36.99,36.99,85400.0,26.8088,26.8233,26.8016,26.8016,85400.0
2011-10-05 13:35:00,36.99,37.0,36.93,36.95,46900.0,26.8016,26.8088,26.7581,26.7726,46900.0
2011-10-05 13:40:00,36.95,36.99,36.94,36.96,63100.0,26.7726,26.8016,26.7653,26.7798,63100.0
2011-10-05 13:45:00,36.96,37.02,36.96,37.01,71200.0,26.7798,26.8233,26.7798,26.8161,71200.0
2011-10-05 13:50:00,37.01,37.06,37.0,37.05,74800.0,26.8161,26.8523,26.8088,26.845,74800.0
2011-10-05 13:55:00,37.05,37.06,37.01,37.02,55800.0,26.845,26.8523,26.8161,26.8233,55800.0
2011-10-05 14:00:00,37.03,37.1,37.02,37.07,83300.0,26.8305,26.8813,26.8233,26.8595,83300.0
2011-10-05 14:05:00,37.07,37.08,37.01,37.01,57700.0,26.8595,26.8668,26.8161,26.8161,57700.0
2011-10-05 14:10:00,37.0,37.01,36.95,36.97,89400.0,26.8088,26.8161,26.7726,26.7871,89400.0
2011-10-05 14:15:00,36.96,37.0,36.93,36.98,59000.0,26.7798,26.8088,26.7581,26.7943,59000.0
2011-10-05 14:20:00,36.98,36.98,36.95,36.96,46100.0,26.7943,26.7943,26.7726,26.7798,46100.0
2011-10-05 14:25:00,36.96,36.97,36.89,36.9,66500.0,26.7798,26.7871,26.7291,26.7364,66500.0
2011-10-05 14:30:00,36.91,36.93,36.83,36.85,84000.0,26.7436,26.7581,26.6856,26.7001,84000.0
2011-10-05 14:35:00,36.86,36.91,36.83,36.91,88000.0,26.7074,26.7436,26.6856,26.7436,88000.0
2011-10-05 14:40:00,36.91,36.91,36.87,36.87,48500.0,26.7436,26.7436,26.7146,26.7146,48500.0
2011-10-05 14:45:00,36.87,36.93,36.86,36.9,95600.0,26.7146,26.7581,26.7074,26.7364,95600.0
2011-10-05 14:50:00,36.9,36.95,36.9,36.95,69200.0,26.7364,26.7726,26.7364,26.7726,69200.0
2011-10-05 14:55:00,36.96,36.97,36.9,36.9,56000.0,26.7798,26.7871,26.7364,26.7364,56000.0
2011-10-05 15:00:00,36.91,36.92,36.8,36.82,87000.0,26.7436,26.7508,26.6639,26.6784,87000.0
2011-10-05 15:05:00,36.82,36.84,36.79,36.81,75300.0,26.6784,26.6929,26.6567,26.6711,75300.0
2011-10-05 15:10:00,36.8,36.93,36.79,36.93,73000.0,26.6639,26.7581,26.6567,26.7581,73000.0
2011-10-05 15:15:00,36.93,36.98,36.87,36.94,103500.0,26.7581,26.7943,26.7146,26.7653,103500.0
2011-10-05 15:20:00,36.95,36.98,36.86,36.89,124400.0,26.7726,26.7943,26.7074,26.7291,124400.0
2011-10-05 15:25:00,36.89,36.95,36.88,36.91,95900.0,26.7291,26.7726,26.7219,26.7436,95900.0
2011-10-05 15:30:00,36.91,37.06,36.91,37.04,120000.0,26.7436,26.8523,26.7436,26.8378,120000.0
2011-10-05 15:35:00,37.04,37.12,37.04,37.09,108500.0,26.8378,26.8958,26.8378,26.874,108500.0
2011-10-05 15:40:00,37.08,37.1,37.05,37.09,159400.0,26.8668,26.8813,26.845,26.874,159400.0
2011-10-05 15:45:00,37.08,37.09,36.95,36.97,219500.0,26.8668,26.874,26.7726,26.7871,219500.0
2011-10-05 15:50:00,36.96,37.05,36.96,37.05,232600.0,26.7798,26.845,26.7798,26.845,232600.0
2011-10-05 15:55:00,37.05,37.07,37.01,37.05,300000.0,26.845,26.8595,26.8161,26.845,300000.0
2011-10-06 09:30:00,36.93,37.07,36.93,37.07,70700.0,26.7581,26.8595,26.7581,26.8595,70700.0
2011-10-06 09:35:00,37.08,37.08,36.94,36.99,43100.0,26.8668,26.8668,26.7653,26.8016,43100.0
2011-10-06 09:40:00,36.98,37.01,36.93,36.94,75500.0,26.7943,26.8161,26.7581,26.7653,75500.0
2011-10-06 09:45:00,36.93,36.99,36.82,36.83,52100.0,26.7581,26.8016,26.6784,26.6856,52100.0
2011-10-06 09:50:00,36.83,36.86,36.77,36.83,68100.0,26.6856,26.7074,26.6422,26.6856,68100.0
2011-10-06 09:55:00,36.83,36.89,36.76,36.89,70100.0,26.6856,26.7291,26.6349,26.7291,70100.0
2011-10-06 10:00:00,36.88,37.0,36.88,36.97,117000.0,26.7219,26.8088,26.7219,26.7871,117000.0
2011-10-06 10:05:00,36.97,36.98,36.9,36.93,77800.0,26.7871,26.7943,26.7364,26.7581,77800.0
2011-10-06 10:10:00,36.92,37.05,36.91,37.02,118600.0,26.7508,26.845,26.7436,26.8233,118600.0
2011-10-06 10:15:00,37.02,37.02,36.96,37.02,65000.0,26.8233,26.8233,26.7798,26.8233,65000.0
2011-10-06 10:20:00,37.02,37.08,36.99,37.04,100200.0,26.8233,26.8668,26.8016,26.8378,100200.0
2011-10-06 10:25:00,37.04,37.04,36.98,37.01,66200.0,26.8378,26.8378,26.7943,26.8161,66200.0
2011-10-06 10:30:00,37.01,37.11,37.0,37.09,87000.0,26.8161,26.8885,26.8088,26.874,87000.0
2011-10-06 10:35:00,37.11,37.13,37.06,37.08,60700.0,26.8885,26.903,26.8523,26.8668,60700.0
2011-10-06 10:40:00,37.07,37.12,37.05,37.1,59600.0,26.8595,26.8958,26.845,26.8813,59600.0
2011-10-06 10:45:00,37.1,37.12,37.03,37.05,64500.0,26.8813,26.8958,26.8305,26.845,64500.0
2011-10-06 10:50:00,37.06,37.08,37.01,37.02,78600.0,26.8523,26.8668,26.8161,26.8233,78600.0
2011-10-06 10:55:00,37.02,37.05,36.93,36.95,80700.0,26.8233,26.845,26.7581,26.7726,80700.0
2011-10-06 11:00:00,36.95,37.02,36.93,36.99,57600.0,26.7726,26.8233,26.7581,26.8016,57600.0
2011-10-06 11:05:00,36.98,37.03,36.97,37.02,58000.0,26.7943,26.8305,26.7871,26.8233,58000.0
2011-10-06 11:10:00,37.02,37.02,36.98,37.02,75100.0,26.8233,26.8233,26.7943,26.8233,75100.0
2011-10-06 11:15:00,37.02,37.02,36.94,36.94,79700.0,26.8233,26.8233,26.7653,26.7653,79700.0
2011-10-06 11:20:00,36.94,36.98,36.9,36.94,77100.0,26.7653,26.7943,26.7364,26.7653,77100.0
2011-10-06 11:25:00,36.93,37.03,36.92,37.02,43300.0,26.7581,26.8305,26.7508,26.8233,43300.0
2011-10-06 11:30:00,37.03,37.06,37.03,37.05,62100.0,26.8305,26.8523,26.8305,26.845,62100.0
2011-10-06 11:35:00,37.05,37.13,37.03,37.13,67300.0,26.845,26.903,26.8305,26.903,67300.0
2011-10-06 11:40:00,37.14,37.18,37.12,37.18,52000.0,26.9103,26.9392,26.8958,26.9392,52000.0
2011-10-06 11:45:00,37.18,37.2,37.1,37.11,37300.0,26.9392,26.9537,26.8813,26.8885,37300.0
2011-10-06 11:50:00,37.11,37.14,37.08,37.09,29800.0,26.8885,26.9103,26.8668,26.874,29800.0
2011-10-06 11:55:00,37.09,37.13,37.07,37.09,40400.0,26.874,26.903,26.8595,26.874,40400.0
2011-10-06 12:00:00,37.09,37.11,37.06,37.09,34800.0,26.874,26.8885,26.8523,26.874,34800.0
2011-10-06 12:05:00,37.09,37.16,37.07,37.08,62900.0,26.874,26.9247,26.8595,26.8668,62900.0
2011-10-06 12:10:00,37.07,37.17,37.07,37.17,37900.0,26.8595,26.932,26.8595,26.932,37900.0
2011-10-06 12:15:00,37.17,37.2,37.12,37.15,61400.0,26.932,26.9537,26.8958,26.9175,61400.0
2011-10-06 12:20:00,37.16,37.21,37.16,37.18,78900.0,26.9247,26.961,26.9247,26.9392,78900.0
2011-10-06 12:25:00,37.19,37.19,37.11,37.14,52700.0,26.9465,26.9465,26.8885,26.9103,52700.0
2011-10-06 12:30:00,37.15,37.15,37.1,37.13,51400.0,26.9175,26.9175,26.8813,26.903,51400.0
2011-10-06 12:35:00,37.13,37.17,37.11,37.17,55500.0,26.903,26.932,26.8885,26.932,55500.0
2011-10-06 12:40:00,37.17,37.18,37.13,37.15,39200.0,26.932,26.9392,26.903,26.9175,39200.0
2011-10-06 12:45:00,37.14,37.16,37.11,37.16,19000.0,26.9103,26.9247,26.8885,26.9247,19000.0
2011-10-06 12:50:00,37.16,37.18,37.11,37.17,40900.0,26.9247,26.9392,26.8885,26.932,40900.0
2011-10-06 12:55:00,37.17,37.19,37.14,37.17,26500.0,26.932,26.9465,26.9103,26.932,26500.0
2011-10-06 13:00:00,37.16,37.19,37.16,37.17,21300.0,26.9247,26.9465,26.9247,26.932,21300.0
2011-10-06 13:05:00,37.18,37.2,37.15,37.19,32000.0,26.9392,26.9537,26.9175,26.9465,32000.0
2011-10-06 13:10:00,37.19,37.21,37.18,37.18,33700.0,26.9465,26.961,26.9392,26.9392,33700.0
2011-10-06 13:15:00,37.18,37.18,37.14,37.15,62000.0,26.9392,26.9392,26.9103,26.9175,62000.0
2011-10-06 13:20:00,37.15,37.16,37.12,37.14,84800.0,26.9175,26.9247,26.8958,26.9103,84800.0
2011-10-06 13:25:00,37.14,37.18,37.06,37.09,59500.0,26.9103,26.9392,26.8523,26.874,59500.0
2011-10-06 13:30:00,37.1,37.15,37.09,37.12,47700.0,26.8813,26.9175,26.874,26.8958,47700.0
2011-10-06 13:35:00,37.12,37.13,37.07,37.07,96800.0,26.8958,26.903,26.8595,26.8595,96800.0
2011-10-06 13:40:00,37.08,37.12,37.07,37.08,106100.0,26.8668,26.8958,26.8595,26.8668,106100.0
2011-10-06 13:45:00,37.08,37.15,37.06,37.12,76500.0,26.8668,26.9175,26.8523,26.8958,76500.0
2011-10-06 13:50:00,37.12,37.16,37.11,37.13,22200.0,26.8958,26.9247,26.8885,26.903,22200.0
2011-10-06 13:55:00,37.13,37.16,37.11,37.16,35400.0,26.903,26.9247,26.8885,26.9247,35400.0
2011-10-06 14:00:00,37.16,37.2,37.13,37.19,41500.0,26.9247,26.9537,26.903,26.9465,41500.0
2011-10-06 14:05:00,37.19,37.23,37.18,37.23,38400.0,26.9465,26.9755,26.9392,26.9755,38400.0
2011-10-06 14:10:00,37.23,37.24,37.21,37.22,24000.0,26.9755,26.9827,26.961,26.9682,24000.0
2011-10-06 14:15:00,37.22,37.25,37.19,37.25,45100.0,26.9682,26.99,26.9465,26.99,45100.0
2011-10-06 14:20:00,37.25,37.28,37.23,37.26,41100.0,26.99,27.0117,26.9755,26.9972,41100.0
2011-10-06 14:25:00,37.26,37.26,37.23,37.25,30200.0,26.9972,26.9972,26.9755,26.99,30200.0
2011-10-06 14:30:00,37.24,37.24,37.17,37.18,58300.0,26.9827,26.9827,26.932,26.9392,58300.0
2011-10-06 14:35:00,37.18,37.21,37.16,37.18,43500.0,26.9392,26.961,26.9247,26.9392,43500.0
2011-10-06 14:40:00,37.17,37.19,37.15,37.18,33600.0,26.932,26.9465,26.9175,26.9392,33600.0
2011-10-06 14:45:00,37.19,37.19,37.12,37.13,58900.0,26.9465,26.9465,26.8958,26.903,58900.0
2011-10-06 14:50:00,37.12,37.14,37.09,37.11,87400.0,26.8958,26.9103,26.874,26.8885,87400.0
2011-10-06 14:55:00,37.1,37.12,37.08,37.09,60400.0,26.8813,26.8958,26.8668,26.874,60400.0
2011-10-06 15:00:00,37.1,37.11,37.05,37.07,102200.0,26.8813,26.8885,26.845,26.8595,102200.0
2011-10-06 15:05:00,37.07,37.09,37.04,37.06,149600.0,26.8595,26.874,26.8378,26.8523,149600.0
2011-10-06 15:10:00,37.07,37.08,37.02,37.04,144500.0,26.8595,26.8668,26.8233,26.8378,144500.0
2011-10-06 15:15:00,37.03,37.07,37.01,37.01,166400.0,26.8305,26.8595,26.8161,26.8161,166400.0
2011-10-06 15:20:00,37.01,37.05,36.98,37.01,150200.0,26.8161,26.845,26.7943,26.8161,150200.0
2011-10-06 15:25:00,37.02,37.06,36.97,36.97,173400.0,26.8233,26.8523,26.7871,26.7871,173400.0
2011-10-06 15:30:00,36.96,37.08,36.96,37.02,161700.0,26.7798,26.8668,26.7798,26.8233,161700.0
2011-10-06 15:35:00,37.01,37.08,36.99,37.05,139500.0,26.8161,26.8668,26.8016,26.845,139500.0
2011-10-06 15:40:00,37.03,37.12,37.02,37.09,203100.0,26.8305,26.8958,26.8233,26.874,203100.0
2011-10-06 15:45:00,37.09,37.11,37.07,37.09,244500.0,26.874,26.8885,26.8595,26.874,244500.0
2011-10-06 15:50:00,37.09,37.16,37.09,37.11,199500.0,26.874,26.9247,26.874,26.8885,199500.0
2011-10-06 15:55:00,37.12,37.24,37.11,37.22,475800.0,26.8958,26.9827,26.8885,26.9682,475800.0
2011-10-07 09:30:00,37.54,37.54,37.37,37.44,151400.0,27.2001,27.2001,27.0769,27.1276,151400.0
2011-10-07 09:35:00,37.47,37.54,37.42,37.48,101000.0,27.1494,27.2001,27.1131,27.1566,101000.0
2011-10-07 09:40:00,37.47,37.55,37.46,37.5,149100.0,27.1494,27.2073,27.1421,27.1711,149100.0
2011-10-07 09:45:00,37.5,37.52,37.43,37.47,127100.0,27.1711,27.1856,27.1204,27.1494,127100.0
2011-10-07 09:50:00,37.48,37.57,37.47,37.53,154000.0,27.1566,27.2218,27.1494,27.1928,154000.0
2011-10-07 09:55:00,37.54,37.65,37.54,37.62,90100.0,27.2001,27.2798,27.2001,27.258,90100.0
2011-10-07 10:00:00,37.62,37.66,37.57,37.63,101100.0,27.258,27.287,27.2218,27.2653,101100.0
2011-10-07 10:05:00,37.63,37.64,37.51,37.51,124000.0,27.2653,27.2725,27.1783,27.1783,124000.0
2011-10-07 10:10:00,37.51,37.61,37.5,37.61,85600.0,27.1783,27.2508,27.1711,27.2508,85600.0
2011-10-07 10:15:00,37.6,37.67,37.58,37.63,93500.0,27.2435,27.2943,27.2291,27.2653,93500.0
2011-10-07 10:20:00,37.62,37.63,37.56,37.61,79200.0,27.258,27.2653,27.2146,27.2508,79200.0
2011-10-07 10:25:00,37.61,37.64,37.57,37.58,60600.0,27.2508,27.2725,27.2218,27.2291,60600.0
2011-10-07 10:30:00,37.57,37.63,37.57,37.61,78100.0,27.2218,27.2653,27.2218,27.2508,78100.0
2011-10-07 10:35:00,37.6,37.61,37.53,37.59,50500.0,27.2435,27.2508,27.1928,27.2363,50500.0
2011-10-07 10:40:00,37.6,37.64,37.56,37.62,63500.0,27.2435,27.2725,27.2146,27.258,63500.0
2011-10-07 10:45:00,37.61,37.64,37.56,37.59,51200.0,27.2508,27.2725,27.2146,27.2363,51200.0
2011-10-07 10:50:00,37.6,37.69,37.6,37.67,66200.0,27.2435,27.3088,27.2435,27.2943,66200.0
2011-10-07 10:55:00,37.67,37.7,37.6,37.63,65300.0,27.2943,27.316,27.2435,27.2653,65300.0
2011-10-07 11:00:00,37.62,37.66,37.59,37.65,57600.0,27.258,27.287,27.2363,27.2798,57600.0
2011-10-07 11:05:00,37.66,37.7,37.64,37.65,112500.0,27.287,27.316,27.2725,27.2798,112500.0
2011-10-07 11:10:00,37.66,37.72,37.65,37.68,212000.0,27.287,27.3305,27.2798,27.3015,212000.0
2011-10-07 11:15:00,37.67,37.72,37.6,37.69,113400.0,27.2943,27.3305,27.2435,27.3088,113400.0
2011-10-07 11:20:00,37.7,37.83,37.67,37.83,114300.0,27.316,27.4102,27.2943,27.4102,114300.0
2011-10-07 11:25:00,37.82,37.89,37.82,37.87,49500.0,27.403,27.4537,27.403,27.4392,49500.0
2011-10-07 11:30:00,37.87,37.9,37.85,37.89,59300.0,27.4392,27.4609,27.4247,27.4537,59300.0
2011-10-07 11:35:00,37.9,37.95,37.89,37.95,72300.0,27.4609,27.4971,27.4537,27.4971,72300.0
2011-10-07 11:40:00,37.95,37.98,37.94,37.97,64200.0,27.4971,27.5189,27.4899,27.5116,64200.0
2011-10-07 11:45:00,37.98,38.05,37.97,38.03,129800.0,27.5189,27.5696,27.5116,27.5551,129800.0
2011-10-07 11:50:00,38.03,38.08,37.97,37.99,99300.0,27.5551,27.5913,27.5116,27.5261,99300.0
2011-10-07 11:55:00,38.0,38.03,37.98,38.01,147600.0,27.5334,27.5551,27.5189,27.5406,147600.0
2011-10-07 12:00:00,38.01,38.01,37.87,37.95,263200.0,27.5406,27.5406,27.4392,27.4971,263200.0
2011-10-07 12:05:00,37.95,37.98,37.91,37.97,91300.0,27.4971,27.5189,27.4682,27.5116,91300.0
2011-10-07 12:10:00,37.96,37.98,37.8,37.86,143800.0,27.5044,27.5189,27.3885,27.4319,143800.0
2011-10-07 12:15:00,37.86,37.89,37.73,37.74,105300.0,27.4319,27.4537,27.3377,27.345,105300.0
2011-10-07 12:20:00,37.74,37.78,37.64,37.73,116000.0,27.345,27.374,27.2725,27.3377,116000.0
2011-10-07 12:25:00,37.73,37.85,37.72,37.85,106800.0,27.3377,27.4247,27.3305,27.4247,106800.0
2011-10-07 12:30:00,37.84,37.9,37.78,37.88,181500.0,27.4174,27.4609,27.374,27.4464,181500.0
2011-10-07 12:35:00,37.89,37.99,37.87,37.95,130000.0,27.4537,27.5261,27.4392,27.4971,130000.0
2011-10-07 12:40:00,37.96,38.02,37.94,37.97,236300.0,27.5044,27.5479,27.4899,27.5116,236300.0
2011-10-07 12:45:00,37.97,38.03,37.94,38.01,114900.0,27.5116,27.5551,27.4899,27.5406,114900.0
2011-10-07 12:50:00,38.01,38.05,38.01,38.04,146400.0,27.5406,27.5696,27.5406,27.5624,146400.0
2011-10-07 12:55:00,38.04,38.08,38.02,38.08,136200.0,27.5624,27.5913,27.5479,27.5913,136200.0
2011-10-07 13:00:00,38.07,38.11,38.06,38.11,152400.0,27.5841,27.6131,27.5768,27.6131,152400.0
2011-10-07 13:05:00,38.1,38.11,37.96,38.0,95600.0,27.6058,27.6131,27.5044,27.5334,95600.0
2011-10-07 13:10:00,38.0,38.06,37.98,38.04,67800.0,27.5334,27.5768,27.5189,27.5624,67800.0
2011-10-07 13:15:00,38.04,38.05,38.01,38.01,40800.0,27.5624,27.5696,27.5406,27.5406,40800.0
2011-10-07 13:20:00,38.02,38.04,38.0,38.03,53700.0,27.5479,27.5624,27.5334,27.5551,53700.0
2011-10-07 13:25:00,38.04,38.08,38.02,38.03,42500.0,27.5624,27.5913,27.5479,27.5551,42500.0
2011-10-07 13:30:00,38.02,38.03,37.99,38.01,38300.0,27.5479,27.5551,27.5261,27.5406,38300.0
2011-10-07 13:35:00,38.01,38.01,37.98,38.0,57700.0,27.5406,27.5406,27.5189,27.5334,57700.0
2011-10-07 13:40:00,37.99,38.0,37.9,37.91,76900.0,27.5261,27.5334,27.4609,27.4682,76900.0
2011-10-07 13:45:00,37.91,37.98,37.9,37.97,69000.0,27.4682,27.5189,27.4609,27.5116,69000.0
2011-10-07 13:50:00,37.96,37.97,37.91,37.93,48800.0,27.5044,27.5116,27.4682,27.4827,48800.0
2011-10-07 13:55:00,37.94,38.02,37.93,38.0,39700.0,27.4899,27.5479,27.4827,27.5334,39700.0
2011-10-07 14:00:00,38.0,38.02,37.98,38.0,61300.0,27.5334,27.5479,27.5189,27.5334,61300.0
2011-10-07 14:05:00,38.0,38.0,37.95,37.96,80200.0,27.5334,27.5334,27.4971,27.5044,80200.0
2011-10-07 14:10:00,37.95,37.96,37.87,37.88,77000.0,27.4971,27.5044,27.4392,27.4464,77000.0
2011-10-07 14:15:00,37.87,37.96,37.87,37.95,95900.0,27.4392,27.5044,27.4392,27.4971,95900.0
2011-10-07 14:20:00,37.95,38.02,37.95,38.0,107800.0,27.4971,27.5479,27.4971,27.5334,107800.0
2011-10-07 14:25:00,38.0,38.04,37.95,37.97,118600.0,27.5334,27.5624,27.4971,27.5116,118600.0
2011-10-07 14:30:00,37.96,38.0,37.96,37.97,76300.0,27.5044,27.5334,27.5044,27.5116,76300.0
2011-10-07 14:35:00,37.98,38.04,37.98,38.03,85200.0,27.5189,27.5624,27.5189,27.5551,85200.0
2011-10-07 14:40:00,38.03,38.04,37.97,37.98,100400.0,27.5551,27.5624,27.5116,27.5189,100400.0
2011-10-07 14:45:00,37.98,38.05,37.98,38.02,87100.0,27.5189,27.5696,27.5189,27.5479,87100.0
2011-10-07 14:50:00,38.04,38.08,38.0,38.03,100300.0,27.5624,27.5913,27.5334,27.5551,100300.0
2011-10-07 14:55:00,38.03,38.08,38.01,38.02,76000.0,27.5551,27.5913,27.5406,27.5479,76000.0
2011-10-07 15:00:00,38.02,38.05,37.98,38.04,112600.0,27.5479,27.5696,27.5189,27.5624,112600.0
2011-10-07 15:05:00,38.03,38.09,38.03,38.09,104100.0,27.5551,27.5986,27.5551,27.5986,104100.0
2011-10-07 15:10:00,38.08,38.16,38.07,38.13,186700.0,27.5913,27.6493,27.5841,27.6276,186700.0
2011-10-07 15:15:00,38.13,38.2,38.12,38.15,119200.0,27.6276,27.6783,27.6203,27.6421,119200.0
2011-10-07 15:20:00,38.16,38.2,38.13,38.19,142200.0,27.6493,27.6783,27.6276,27.671,142200.0
2011-10-07 15:25:00,38.18,38.25,38.18,38.22,182000.0,27.6638,27.7145,27.6638,27.6928,182000.0
2011-10-07 15:30:00,38.22,38.25,38.19,38.21,164000.0,27.6928,27.7145,27.671,27.6855,164000.0
2011-10-07 15:35:00,38.21,38.23,38.18,38.19,198500.0,27.6855,27.7,27.6638,27.671,198500.0
2011-10-07 15:40:00,38.17,38.19,38.09,38.13,264100.0,27.6566,27.671,27.5986,27.6276,264100.0
2011-10-07 15:45:00,38.13,38.17,38.07,38.1,345900.0,27.6276,27.6566,27.5841,27.6058,345900.0
2011-10-07 15:50:00,38.1,38.11,37.92,37.99,356500.0,27.6058,27.6131,27.4754,27.5261,356500.0
2011-10-07 15:55:00,37.99,38.03,37.91,37.92,492100.0,27.5261,27.5551,27.4682,27.4754,492100.0
2011-10-10 09:30:00,38.36,38.73,38.3,38.69,167200.0,27.7942,28.0623,27.7507,28.0333,167200.0
2011-10-10 09:35:00,38.7,38.7,38.56,38.59,53400.0,28.0406,28.0406,27.9391,27.9609,53400.0
2011-10-10 09:40:00,38.59,38.62,38.48,38.48,59700.0,27.9609,27.9826,27.8812,27.8812,59700.0
2011-10-10 09:45:00,38.48,38.51,38.44,38.5,59500.0,27.8812,27.9029,27.8522,27.8957,59500.0
2011-10-10 09:50:00,38.51,38.57,38.51,38.55,62100.0,27.9029,27.9464,27.9029,27.9319,62100.0
2011-10-10 09:55:00,38.54,38.55,38.45,38.45,37400.0,27.9246,27.9319,27.8594,27.8594,37400.0
2011-10-10 10:00:00,38.45,38.45,38.35,38.35,72700.0,27.8594,27.8594,27.787,27.787,72700.0
2011-10-10 10:05:00,38.36,38.37,38.32,38.32,48700.0,27.7942,27.8015,27.7652,27.7652,48700.0
2011-10-10 10:10:00,38.32,38.43,38.32,38.38,77600.0,27.7652,27.8449,27.7652,27.8087,77600.0
2011-10-10 10:15:00,38.37,38.37,38.3,38.37,78800.0,27.8015,27.8015,27.7507,27.8015,78800.0
2011-10-10 10:20:00,38.36,38.46,38.35,38.45,77200.0,27.7942,27.8667,27.787,27.8594,77200.0
2011-10-10 10:25:00,38.46,38.48,38.4,38.41,44200.0,27.8667,27.8812,27.8232,27.8304,44200.0
2011-10-10 10:30:00,38.41,38.48,38.41,38.45,51100.0,27.8304,27.8812,27.8304,27.8594,51100.0
2011-10-10 10:35:00,38.45,38.47,38.4,38.45,76500.0,27.8594,27.8739,27.8232,27.8594,76500.0
2011-10-10 10:40:00,38.44,38.53,38.42,38.52,79500.0,27.8522,27.9174,27.8377,27.9101,79500.0
2011-10-10 10:45:00,38.52,38.58,38.52,38.58,49300.0,27.9101,27.9536,27.9101,27.9536,49300.0
2011-10-10 10:50:00,38.58,38.58,38.48,38.49,49600.0,27.9536,27.9536,27.8812,27.8884,49600.0
2011-10-10 10:55:00,38.48,38.49,38.44,38.46,26700.0,27.8812,27.8884,27.8522,27.8667,26700.0
2011-10-10 11:00:00,38.46,38.47,38.42,38.44,44600.0,27.8667,27.8739,27.8377,27.8522,44600.0
2011-10-10 11:05:00,38.44,38.49,38.43,38.49,31000.0,27.8522,27.8884,27.8449,27.8884,31000.0
2011-10-10 11:10:00,38.49,38.5,38.46,38.49,82000.0,27.8884,27.8957,27.8667,27.8884,82000.0
2011-10-10 11:15:00,38.5,38.5,38.47,38.5,70400.0,27.8957,27.8957,27.8739,27.8957,70400.0
2011-10-10 11:20:00,38.49,38.55,38.49,38.55,48900.0,27.8884,27.9319,27.8884,27.9319,48900.0
2011-10-10 11:25:00,38.55,38.6,38.55,38.6,61300.0,27.9319,27.9681,27.9319,27.9681,61300.0
2011-10-10 11:30:00,38.59,38.6,38.47,38.47,32900.0,27.9609,27.9681,27.8739,27.8739,32900.0
2011-10-10 11:35:00,38.48,38.51,38.47,38.5,28000.0,27.8812,27.9029,27.8739,27.8957,28000.0
2011-10-10 11:40:00,38.5,38.5,38.46,38.48,30300.0,27.8957,27.8957,27.8667,27.8812,30300.0
2011-10-10 11:45:00,38.48,38.49,38.43,38.44,45100.0,27.8812,27.8884,27.8449,27.8522,45100.0
2011-10-10 11:50:00,38.43,38.44,38.4,38.41,30300.0,27.8449,27.8522,27.8232,27.8304,30300.0
2011-10-10 11:55:00,38.41,38.42,38.37,38.37,40900.0,27.8304,27.8377,27.8015,27.8015,40900.0
2011-10-10 12:00:00,38.38,38.39,38.37,38.37,43900.0,27.8087,27.816,27.8015,27.8015,43900.0
2011-10-10 12:05:00,38.38,38.38,38.31,38.35,70600.0,27.8087,27.8087,27.758,27.787,70600.0
2011-10-10 12:10:00,38.35,38.41,38.34,38.41,46000.0,27.787,27.8304,27.7797,27.8304,46000.0
2011-10-10 12:15:00,38.41,38.42,38.39,38.39,30500.0,27.8304,27.8377,27.816,27.816,30500.0
2011-10-10 12:20:00,38.39,38.43,38.38,38.42,36700.0,27.816,27.8449,27.8087,27.8377,36700.0
2011-10-10 12:25:00,38.42,38.43,38.4,38.41,32400.0,27.8377,27.8449,27.8232,27.8304,32400.0
2011-10-10 12:30:00,38.4,38.41,38.39,38.39,18100.0,27.8232,27.8304,27.816,27.816,18100.0
2011-10-10 12:35:00,38.39,38.41,38.39,38.41,36000.0,27.816,27.8304,27.816,27.8304,36000.0
2011-10-10 12:40:00,38.41,38.42,38.4,38.4,65300.0,27.8304,27.8377,27.8232,27.8232,65300.0
2011-10-10 12:45:00,38.41,38.45,38.4,38.45,55600.0,27.8304,27.8594,27.8232,27.8594,55600.0
2011-10-10 12:50:00,38.44,38.48,38.44,38.47,21000.0,27.8522,27.8812,27.8522,27.8739,21000.0
2011-10-10 12:55:00,38.47,38.48,38.45,38.47,23500.0,27.8739,27.8812,27.8594,27.8739,23500.0
2011-10-10 13:00:00,38.47,38.51,38.44,38.51,29000.0,27.8739,27.9029,27.8522,27.9029,29000.0
2011-10-10 13:05:00,38.51,38.52,38.46,38.49,40400.0,27.9029,27.9101,27.8667,27.8884,40400.0
2011-10-10 13:10:00,38.49,38.52,38.48,38.51,20800.0,27.8884,27.9101,27.8812,27.9029,20800.0
2011-10-10 13:15:00,38.5,38.54,38.49,38.54,39800.0,27.8957,27.9246,27.8884,27.9246,39800.0
2011-10-10 13:20:00,38.55,38.6,38.54,38.57,51100.0,27.9319,27.9681,27.9246,27.9464,51100.0
2011-10-10 13:25:00,38.57,38.58,38.51,38.51,33200.0,27.9464,27.9536,27.9029,27.9029,33200.0
2011-10-10 13:30:00,38.51,38.56,38.51,38.54,40500.0,27.9029,27.9391,27.9029,27.9246,40500.0
2011-10-10 13:35:00,38.54,38.57,38.51,38.53,31800.0,27.9246,27.9464,27.9029,27.9174,31800.0
2011-10-10 13:40:00,38.52,38.54,38.49,38.54,44200.0,27.9101,27.9246,27.8884,27.9246,44200.0
2011-10-10 13:45:00,38.54,38.54,38.53,38.54,15600.0,27.9246,27.9246,27.9174,27.9246,15600.0
2011-10-10 13:50:00,38.53,38.55,38.52,38.52,43400.0,27.9174,27.9319,27.9101,27.9101,43400.0
2011-10-10 13:55:00,38.52,38.55,38.5,38.54,32400.0,27.9101,27.9319,27.8957,27.9246,32400.0
2011-10-10 14:00:00,38.54,38.56,38.49,38.49,55200.0,27.9246,27.9391,27.8884,27.8884,55200.0
2011-10-10 14:05:00,38.49,38.5,38.48,38.48,66000.0,27.8884,27.8957,27.8812,27.8812,66000.0
2011-10-10 14:10:00,38.49,38.49,38.48,38.49,27900.0,27.8884,27.8884,27.8812,27.8884,27900.0
2011-10-10 14:15:00,38.49,38.5,38.45,38.45,38700.0,27.8884,27.8957,27.8594,27.8594,38700.0
2011-10-10 14:20:00,38.45,38.47,38.44,38.44,58500.0,27.8594,27.8739,27.8522,27.8522,58500.0
2011-10-10 14:25:00,38.44,38.46,38.43,38.45,67600.0,27.8522,27.8667,27.8449,27.8594,67600.0
2011-10-10 14:30:00,38.45,38.45,38.42,38.42,21300.0,27.8594,27.8594,27.8377,27.8377,21300.0
2011-10-10 14:35:00,38.42,38.43,38.38,38.38,21600.0,27.8377,27.8449,27.8087,27.8087,21600.0
2011-10-10 14:40:00,38.39,38.39,38.34,38.35,78400.0,27.816,27.816,27.7797,27.787,78400.0
2011-10-10 14:45:00,38.36,38.36,38.32,38.33,29500.0,27.7942,27.7942,27.7652,27.7725,29500.0
2011-10-10 14:50:00,38.33,38.34,38.29,38.3,72400.0,27.7725,27.7797,27.7435,27.7507,72400.0
2011-10-10 14:55:00,38.3,38.3,38.26,38.26,72400.0,27.7507,27.7507,27.7218,27.7218,72400.0
2011-10-10 15:00:00,38.26,38.3,38.25,38.3,73900.0,27.7218,27.7507,27.7145,27.7507,73900.0
2011-10-10 15:05:00,38.29,38.31,38.26,38.3,59100.0,27.7435,27.758,27.7218,27.7507,59100.0
2011-10-10 15:10:00,38.3,38.32,38.24,38.29,86800.0,27.7507,27.7652,27.7073,27.7435,86800.0
2011-10-10 15:15:00,38.28,38.3,38.25,38.29,70200.0,27.7363,27.7507,27.7145,27.7435,70200.0
2011-10-10 15:20:00,38.29,38.3,38.21,38.24,69800.0,27.7435,27.7507,27.6855,27.7073,69800.0
2011-10-10 15:25:00,38.24,38.28,38.24,38.25,62600.0,27.7073,27.7363,27.7073,27.7145,62600.0
2011-10-10 15:30:00,38.24,38.3,38.2,38.24,116300.0,27.7073,27.7507,27.6783,27.7073,116300.0
2011-10-10 15:35:00,38.24,38.25,38.18,38.22,154200.0,27.7073,27.7145,27.6638,27.6928,154200.0
2011-10-10 15:40:00,38.23,38.23,38.18,38.22,123300.0,27.7,27.7,27.6638,27.6928,123300.0
2011-10-10 15:45:00,38.23,38.26,38.21,38.24,199200.0,27.7,27.7218,27.6855,27.7073,199200.0
2011-10-10 15:50:00,38.25,38.32,38.25,38.32,289800.0,27.7145,27.7652,27.7145,27.7652,289800.0
2011-10-10 15:55:00,38.31,38.39,38.27,38.39,553500.0,27.758,27.816,27.729,27.816,553500.0
2011-10-11 09:30:00,38.17,38.26,38.04,38.12,150900.0,27.6566,27.7218,27.5624,27.6203,150900.0
2011-10-11 09:35:00,38.14,38.2,38.11,38.18,55900.0,27.6348,27.6783,27.6131,27.6638,55900.0
2011-10-11 09:40:00,38.18,38.19,38.04,38.04,71900.0,27.6638,27.671,27.5624,27.5624,71900.0
2011-10-11 09:45:00,38.03,38.12,37.98,38.12,118400.0,27.5551,27.6203,27.5189,27.6203,118400.0
2011-10-11 09:50:00,38.11,38.17,38.11,38.15,49200.0,27.6131,27.6566,27.6131,27.6421,49200.0
2011-10-11 09:55:00,38.15,38.23,38.13,38.17,93600.0,27.6421,27.7,27.6276,27.6566,93600.0
2011-10-11 10:00:00,38.17,38.17,38.12,38.12,57900.0,27.6566,27.6566,27.6203,27.6203,57900.0
2011-10-11 10:05:00,38.11,38.12,38.03,38.11,58300.0,27.6131,27.6203,27.5551,27.6131,58300.0
2011-10-11 10:10:00,38.11,38.18,38.11,38.15,56200.0,27.6131,27.6638,27.6131,27.6421,56200.0
2011-10-11 10:15:00,38.15,38.15,38.1,38.11,45800.0,27.6421,27.6421,27.6058,27.6131,45800.0
2011-10-11 10:20:00,38.1,38.15,38.09,38.12,69200.0,27.6058,27.6421,27.5986,27.6203,69200.0
2011-10-11 10:25:00,38.12,38.14,38.08,38.12,87200.0,27.6203,27.6348,27.5913,27.6203,87200.0
2011-10-11 10:30:00,38.11,38.13,38.05,38.05,64000.0,27.6131,27.6276,27.5696,27.5696,64000.0
2011-10-11 10:35:00,38.06,38.06,38.0,38.01,96800.0,27.5768,27.5768,27.5334,27.5406,96800.0
2011-10-11 10:40:00,38.0,38.02,37.93,38.02,131600.0,27.5334,27.5479,27.4827,27.5479,131600.0
2011-10-11 10:45:00,38.02,38.04,38.01,38.02,63600.0,27.5479,27.5624,27.5406,27.5479,63600.0
2011-10-11 10:50:00,38.01,38.06,38.01,38.05,81100.0,27.5406,27.5768,27.5406,27.5696,81100.0
2011-10-11 10:55:00,38.05,38.11,38.03,38.09,151600.0,27.5696,27.6131,27.5551,27.5986,151600.0
2011-10-11 11:00:00,38.09,38.1,38.05,38.05,121900.0,27.5986,27.6058,27.5696,27.5696,121900.0
2011-10-11 11:05:00,38.05,38.06,38.02,38.02,77300.0,27.5696,27.5768,27.5479,27.5479,77300.0
2011-10-11 11:10:00,38.03,38.06,37.99,37.99,110800.0,27.5551,27.5768,27.5261,27.5261,110800.0
2011-10-11 11:15:00,37.99,38.02,37.98,38.0,95500.0,27.5261,27.5479,27.5189,27.5334,95500.0
2011-10-11 11:20:00,38.0,38.01,37.93,37.93,189100.0,27.5334,27.5406,27.4827,27.4827,189100.0
2011-10-11 11:25:00,37.93,37.96,37.9,37.93,101600.0,27.4827,27.5044,27.4609,27.4827,101600.0
2011-10-11 11:30:00,37.93,37.95,37.93,37.95,128800.0,27.4827,27.4971,27.4827,27.4971,128800.0
2011-10-11 11:35:00,37.94,37.95,37.94,37.95,48200.0,27.4899,27.4971,27.4899,27.4971,48200.0
2011-10-11 11:40:00,37.94,37.95,37.94,37.95,59500.0,27.4899,27.4971,27.4899,27.4971,59500.0
2011-10-11 11:45:00,37.95,37.99,37.95,37.98,164000.0,27.4971,27.5261,27.4971,27.5189,164000.0
2011-10-11 11:50:00,37.98,38.0,37.96,38.0,243100.0,27.5189,27.5334,27.5044,27.5334,243100.0
2011-10-11 11:55:00,38.0,38.0,37.99,37.99,47200.0,27.5334,27.5334,27.5261,27.5261,47200.0
2011-10-11 12:00:00,38.0,38.0,37.96,37.97,38800.0,27.5334,27.5334,27.5044,27.5116,38800.0
2011-10-11 12:05:00,37.97,38.0,37.96,38.0,34600.0,27.5116,27.5334,27.5044,27.5334,34600.0
2011-10-11 12:10:00,37.99,38.0,37.97,37.98,41600.0,27.5261,27.5334,27.5116,27.5189,41600.0
2011-10-11 12:15:00,37.99,38.01,37.98,37.98,67600.0,27.5261,27.5406,27.5189,27.5189,67600.0
2011-10-11 12:20:00,37.98,37.99,37.95,37.97,70400.0,27.5189,27.5261,27.4971,27.5116,70400.0
2011-10-11 12:25:00,37.97,37.98,37.95,37.96,48600.0,27.5116,27.5189,27.4971,27.5044,48600.0
2011-10-11 12:30:00,37.96,37.96,37.91,37.93,62500.0,27.5044,27.5044,27.4682,27.4827,62500.0
2011-10-11 12:35:00,37.93,37.93,37.87,37.88,127100.0,27.4827,27.4827,27.4392,27.4464,127100.0
2011-10-11 12:40:00,37.88,37.88,37.86,37.86,95000.0,27.4464,27.4464,27.4319,27.4319,95000.0
2011-10-11 12:45:00,37.86,37.87,37.81,37.82,89100.0,27.4319,27.4392,27.3957,27.403,89100.0
2011-10-11 12:50:00,37.81,37.84,37.8,37.84,59900.0,27.3957,27.4174,27.3885,27.4174,59900.0
2011-10-11 12:55:00,37.84,37.9,37.84,37.9,38900.0,27.4174,27.4609,27.4174,27.4609,38900.0
2011-10-11 13:00:00,37.9,37.92,37.83,37.84,68200.0,27.4609,27.4754,27.4102,27.4174,68200.0
2011-10-11 13:05:00,37.84,37.85,37.79,37.83,85700.0,27.4174,27.4247,27.3812,27.4102,85700.0
2011-10-11 13:10:00,37.84,37.86,37.77,37.82,78700.0,27.4174,27.4319,27.3667,27.403,78700.0
2011-10-11 13:15:00,37.82,37.86,37.81,37.83,94300.0,27.403,27.4319,27.3957,27.4102,94300.0
2011-10-11 13:20:00,37.84,37.85,37.81,37.82,101600.0,27.4174,27.4247,27.3957,27.403,101600.0
2011-10-11 13:25:00,37.83,37.83,37.78,37.82,116800.0,27.4102,27.4102,27.374,27.403,116800.0
2011-10-11 13:30:00,37.82,37.82,37.77,37.8,83300.0,27.403,27.403,27.3667,27.3885,83300.0
2011-10-11 13:35:00,37.79,37.84,37.79,37.8,85000.0,27.3812,27.4174,27.3812,27.3885,85000.0
2011-10-11 13:40:00,37.8,37.8,37.76,37.8,52500.0,27.3885,27.3885,27.3595,27.3885,52500.0
2011-10-11 13:45:00,37.8,37.81,37.77,37.79,96800.0,27.3885,27.3957,27.3667,27.3812,96800.0
2011-10-11 13:50:00,37.78,37.8,37.77,37.77,113100.0,27.374,27.3885,27.3667,27.3667,113100.0
2011-10-11 13:55:00,37.78,37.79,37.77,37.78,56800.0,27.374,27.3812,27.3667,27.374,56800.0
2011-10-11 14:00:00,37.78,37.8,37.77,37.77,158900.0,27.374,27.3885,27.3667,27.3667,158900.0
2011-10-11 14:05:00,37.77,37.78,37.72,37.72,124000.0,27.3667,27.374,27.3305,27.3305,124000.0
2011-10-11 14:10:00,37.72,37.73,37.71,37.71,108900.0,27.3305,27.3377,27.3233,27.3233,108900.0
2011-10-11 14:15:00,37.71,37.73,37.7,37.71,132000.0,27.3233,27.3377,27.316,27.3233,132000.0
2011-10-11 14:20:00,37.72,37.77,37.71,37.73,142200.0,27.3305,27.3667,27.3233,27.3377,142200.0
2011-10-11 14:25:00,37.73,37.75,37.71,37.73,112600.0,27.3377,27.3522,27.3233,27.3377,112600.0
2011-10-11 14:30:00,37.73,37.76,37.71,37.73,113100.0,27.3377,27.3595,27.3233,27.3377,113100.0
2011-10-11 14:35:00,37.73,37.73,37.71,37.71,98400.0,27.3377,27.3377,27.3233,27.3233,98400.0
2011-10-11 14:40:00,37.72,37.74,37.71,37.73,94400.0,27.3305,27.345,27.3233,27.3377,94400.0
2011-10-11 14:45:00,37.74,37.74,37.73,37.74,52200.0,27.345,27.345,27.3377,27.345,52200.0
2011-10-11 14:50:00,37.74,37.76,37.73,37.75,69500.0,27.345,27.3595,27.3377,27.3522,69500.0
2011-10-11 14:55:00,37.76,37.82,37.75,37.81,54000.0,27.3595,27.403,27.3522,27.3957,54000.0
2011-10-11 15:00:00,37.81,37.88,37.81,37.85,73500.0,27.3957,27.4464,27.3957,27.4247,73500.0
2011-10-11 15:05:00,37.86,37.9,37.83,37.86,74700.0,27.4319,27.4609,27.4102,27.4319,74700.0
2011-10-11 15:10:00,37.86,37.86,37.76,37.78,140800.0,27.4319,27.4319,27.3595,27.374,140800.0
2011-10-11 15:15:00,37.77,37.79,37.73,37.75,78800.0,27.3667,27.3812,27.3377,27.3522,78800.0
2011-10-11 15:20:00,37.74,37.78,37.71,37.76,97800.0,27.345,27.374,27.3233,27.3595,97800.0
2011-10-11 15:25:00,37.76,37.8,37.74,37.75,112600.0,27.3595,27.3885,27.345,27.3522,112600.0
2011-10-11 15:30:00,37.75,37.84,37.74,37.82,125900.0,27.3522,27.4174,27.345,27.403,125900.0
2011-10-11 15:35:00,37.82,37.85,37.76,37.78,196500.0,27.403,27.4247,27.3595,27.374,196500.0
2011-10-11 15:40:00,37.78,37.83,37.78,37.8,161300.0,27.374,27.4102,27.374,27.3885,161300.0
2011-10-11 15:45:00,37.8,37.8,37.73,37.76,240100.0,27.3885,27.3885,27.3377,27.3595,240100.0
2011-10-11 15:50:00,37.76,37.76,37.74,37.75,215800.0,27.3595,27.3595,27.345,27.3522,215800.0
2011-10-11 15:55:00,37.75,37.75,37.69,37.71,530400.0,27.3522,27.3522,27.3088,27.3233,530400.0
2011-10-12 09:30:00,37.71,38.03,37.69,37.73,157900.0,27.3233,27.5551,27.3088,27.3377,157900.0
2011-10-12 09:35:00,37.73,37.73,37.61,37.68,89900.0,27.3377,27.3377,27.2508,27.3015,89900.0
2011-10-12 09:40:00,37.68,37.77,37.65,37.73,73000.0,27.3015,27.3667,27.2798,27.3377,73000.0
2011-10-12 09:45:00,37.73,37.74,37.65,37.69,66900.0,27.3377,27.345,27.2798,27.3088,66900.0
2011-10-12 09:50:00,37.69,37.79,37.69,37.76,72400.0,27.3088,27.3812,27.3088,27.3595,72400.0
2011-10-12 09:55:00,37.76,37.81,37.7,37.81,82200.0,27.3595,27.3957,27.316,27.3957,82200.0
2011-10-12 10:00:00,37.8,37.81,37.77,37.77,238100.0,27.3885,27.3957,27.3667,27.3667,238100.0
2011-10-12 10:05:00,37.78,37.9,37.77,37.9,106200.0,27.374,27.4609,27.3667,27.4609,106200.0
2011-10-12 10:10:00,37.9,37.91,37.86,37.88,66900.0,27.4609,27.4682,27.4319,27.4464,66900.0
2011-10-12 10:15:00,37.88,38.02,37.88,38.0,79500.0,27.4464,27.5479,27.4464,27.5334,79500.0
2011-10-12 10:20:00,38.0,38.05,38.0,38.05,153800.0,27.5334,27.5696,27.5334,27.5696,153800.0
2011-10-12 10:25:00,38.04,38.1,38.04,38.07,98400.0,27.5624,27.6058,27.5624,27.5841,98400.0
2011-10-12 10:30:00,38.07,38.08,38.0,38.02,82300.0,27.5841,27.5913,27.5334,27.5479,82300.0
2011-10-12 10:35:00,38.02,38.03,38.0,38.03,79500.0,27.5479,27.5551,27.5334,27.5551,79500.0
2011-10-12 10:40:00,38.03,38.03,38.0,38.01,82300.0,27.5551,27.5551,27.5334,27.5406,82300.0
2011-10-12 10:45:00,38.01,38.02,37.99,37.99,56200.0,27.5406,27.5479,27.5261,27.5261,56200.0
2011-10-12 10:50:00,38.0,38.0,37.91,37.91,95200.0,27.5334,27.5334,27.4682,27.4682,95200.0
2011-10-12 10:55:00,37.92,37.93,37.9,37.91,63400.0,27.4754,27.4827,27.4609,27.4682,63400.0
2011-10-12 11:00:00,37.92,37.92,37.88,37.88,88700.0,27.4754,27.4754,27.4464,27.4464,88700.0
2011-10-12 11:05:00,37.88,37.95,37.88,37.95,70500.0,27.4464,27.4971,27.4464,27.4971,70500.0
2011-10-12 11:10:00,37.94,37.99,37.92,37.93,74700.0,27.4899,27.5261,27.4754,27.4827,74700.0
2011-10-12 11:15:00,37.93,37.97,37.92,37.95,50800.0,27.4827,27.5116,27.4754,27.4971,50800.0
2011-10-12 11:20:00,37.96,37.98,37.95,37.97,37500.0,27.5044,27.5189,27.4971,27.5116,37500.0
2011-10-12 11:25:00,37.98,37.99,37.91,37.91,66000.0,27.5189,27.5261,27.4682,27.4682,66000.0
2011-10-12 11:30:00,37.92,37.96,37.9,37.96,56600.0,27.4754,27.5044,27.4609,27.5044,56600.0
2011-10-12 11:35:00,37.96,37.99,37.94,37.96,60200.0,27.5044,27.5261,27.4899,27.5044,60200.0
2011-10-12 11:40:00,37.96,37.97,37.89,37.9,101600.0,27.5044,27.5116,27.4537,27.4609,101600.0
2011-10-12 11:45:00,37.9,37.92,37.89,37.91,39000.0,27.4609,27.4754,27.4537,27.4682,39000.0
2011-10-12 11:50:00,37.92,37.92,37.89,37.89,49100.0,27.4754,27.4754,27.4537,27.4537,49100.0
2011-10-12 11:55:00,37.89,37.9,37.82,37.84,28200.0,27.4537,27.4609,27.403,27.4174,28200.0
2011-10-12 12:00:00,37.84,37.87,37.83,37.86,37300.0,27.4174,27.4392,27.4102,27.4319,37300.0
2011-10-12 12:05:00,37.87,37.87,37.82,37.83,79900.0,27.4392,27.4392,27.403,27.4102,79900.0
2011-10-12 12:10:00,37.84,37.84,37.81,37.84,36900.0,27.4174,27.4174,27.3957,27.4174,36900.0
2011-10-12 12:15:00,37.84,37.85,37.82,37.82,26700.0,27.4174,27.4247,27.403,27.403,26700.0
2011-10-12 12:20:00,37.83,37.84,37.82,37.83,25600.0,27.4102,27.4174,27.403,27.4102,25600.0
2011-10-12 12:25:00,37.84,37.85,37.81,37.82,53000.0,27.4174,27.4247,27.3957,27.403,53000.0
2011-10-12 12:30:00,37.82,37.86,37.8,37.86,190400.0,27.403,27.4319,27.3885,27.4319,190400.0
2011-10-12 12:35:00,37.86,37.86,37.82,37.83,101600.0,27.4319,27.4319,27.403,27.4102,101600.0
2011-10-12 12:40:00,37.83,37.85,37.79,37.79,168600.0,27.4102,27.4247,27.3812,27.3812,168600.0
2011-10-12 12:45:00,37.79,37.81,37.79,37.8,35000.0,27.3812,27.3957,27.3812,27.3885,35000.0
2011-10-12 12:50:00,37.8,37.82,37.78,37.81,127800.0,27.3885,27.403,27.374,27.3957,127800.0
2011-10-12 12:55:00,37.82,37.82,37.79,37.8,86900.0,27.403,27.403,27.3812,27.3885,86900.0
2011-10-12 13:00:00,37.8,37.81,37.79,37.8,136900.0,27.3885,27.3957,27.3812,27.3885,136900.0
2011-10-12 13:05:00,37.8,37.83,37.78,37.78,61100.0,27.3885,27.4102,27.374,27.374,61100.0
2011-10-12 13:10:00,37.78,37.8,37.75,37.79,85100.0,27.374,27.3885,27.3522,27.3812,85100.0
2011-10-12 13:15:00,37.79,37.8,37.76,37.77,52200.0,27.3812,27.3885,27.3595,27.3667,52200.0
2011-10-12 13:20:00,37.78,37.78,37.69,37.69,87700.0,27.374,27.374,27.3088,27.3088,87700.0
2011-10-12 13:25:00,37.69,37.73,37.68,37.69,75700.0,27.3088,27.3377,27.3015,27.3088,75700.0
2011-10-12 13:30:00,37.69,37.71,37.68,37.68,60400.0,27.3088,27.3233,27.3015,27.3015,60400.0
2011-10-12 13:35:00,37.68,37.69,37.66,37.67,44100.0,27.3015,27.3088,27.287,27.2943,44100.0
2011-10-12 13:40:00,37.67,37.7,37.67,37.68,49300.0,27.2943,27.316,27.2943,27.3015,49300.0
2011-10-12 13:45:00,37.68,37.69,37.66,37.68,64400.0,27.3015,27.3088,27.287,27.3015,64400.0
2011-10-12 13:50:00,37.68,37.69,37.66,37.66,33800.0,27.3015,27.3088,27.287,27.287,33800.0
2011-10-12 13:55:00,37.67,37.68,37.65,37.65,96500.0,27.2943,27.3015,27.2798,27.2798,96500.0
2011-10-12 14:00:00,37.66,37.68,37.62,37.64,142500.0,27.287,27.3015,27.258,27.2725,142500.0
2011-10-12 14:05:00,37.64,37.66,37.61,37.66,212700.0,27.2725,27.287,27.2508,27.287,212700.0
2011-10-12 14:10:00,37.67,37.68,37.63,37.63,119200.0,27.2943,27.3015,27.2653,27.2653,119200.0
2011-10-12 14:15:00,37.64,37.64,37.56,37.57,127100.0,27.2725,27.2725,27.2146,27.2218,127100.0
2011-10-12 14:20:00,37.56,37.57,37.54,37.56,123400.0,27.2146,27.2218,27.2001,27.2146,123400.0
2011-10-12 14:25:00,37.57,37.61,37.56,37.6,59300.0,27.2218,27.2508,27.2146,27.2435,59300.0
2011-10-12 14:30:00,37.6,37.66,37.59,37.66,123800.0,27.2435,27.287,27.2363,27.287,123800.0
2011-10-12 14:35:00,37.65,37.67,37.58,37.62,80600.0,27.2798,27.2943,27.2291,27.258,80600.0
2011-10-12 14:40:00,37.62,37.64,37.57,37.6,153900.0,27.258,27.2725,27.2218,27.2435,153900.0
2011-10-12 14:45:00,37.59,37.69,37.59,37.69,87600.0,27.2363,27.3088,27.2363,27.3088,87600.0
2011-10-12 14:50:00,37.69,37.71,37.68,37.68,106000.0,27.3088,27.3233,27.3015,27.3015,106000.0
2011-10-12 14:55:00,37.69,37.71,37.64,37.68,238600.0,27.3088,27.3233,27.2725,27.3015,238600.0
2011-10-12 15:00:00,37.68,37.71,37.67,37.7,103300.0,27.3015,27.3233,27.2943,27.316,103300.0
2011-10-12 15:05:00,37.7,37.72,37.67,37.69,177000.0,27.316,27.3305,27.2943,27.3088,177000.0
2011-10-12 15:10:00,37.68,37.72,37.65,37.69,119300.0,27.3015,27.3305,27.2798,27.3088,119300.0
2011-10-12 15:15:00,37.69,37.69,37.63,37.65,141500.0,27.3088,27.3088,27.2653,27.2798,141500.0
2011-10-12 15:20:00,37.65,37.68,37.62,37.66,108800.0,27.2798,27.3015,27.258,27.287,108800.0
2011-10-12 15:25:00,37.66,37.7,37.63,37.7,96100.0,27.287,27.316,27.2653,27.316,96100.0
2011-10-12 15:30:00,37.7,37.78,37.67,37.76,271100.0,27.316,27.374,27.2943,27.3595,271100.0
2011-10-12 15:35:00,37.76,37.8,37.72,37.78,180500.0,27.3595,27.3885,27.3305,27.374,180500.0
2011-10-12 15:40:00,37.78,37.79,37.75,37.77,142300.0,27.374,27.3812,27.3522,27.3667,142300.0
2011-10-12 15:45:00,37.77,37.79,37.59,37.62,313700.0,27.3667,27.3812,27.2363,27.258,313700.0
2011-10-12 15:50:00,37.61,37.68,37.59,37.61,244700.0,27.2508,27.3015,27.2363,27.2508,244700.0
2011-10-12 15:55:00,37.61,37.67,37.61,37.62,326000.0,27.2508,27.2943,27.2508,27.258,326000.0
2011-10-13 09:30:00,37.9,38.0,37.44,37.46,182900.0,27.4609,27.5334,27.1276,27.1421,182900.0
2011-10-13 09:35:00,37.45,37.5,37.43,37.47,62300.0,27.1349,27.1711,27.1204,27.1494,62300.0
2011-10-13 09:40:00,37.47,37.51,37.45,37.47,58200.0,27.1494,27.1783,27.1349,27.1494,58200.0
2011-10-13 09:45:00,37.48,37.58,37.46,37.57,52800.0,27.1566,27.2291,27.1421,27.2218,52800.0
2011-10-13 09:50:00,37.57,37.58,37.52,37.53,38100.0,27.2218,27.2291,27.1856,27.1928,38100.0
2011-10-13 09:55:00,37.53,37.58,37.52,37.55,31800.0,27.1928,27.2291,27.1856,27.2073,31800.0
2011-10-13 10:00:00,37.55,37.62,37.54,37.58,87900.0,27.2073,27.258,27.2001,27.2291,87900.0
2011-10-13 10:05:00,37.57,37.61,37.55,37.58,43600.0,27.2218,27.2508,27.2073,27.2291,43600.0
2011-10-13 10:10:00,37.58,37.68,37.55,37.64,84000.0,27.2291,27.3015,27.2073,27.2725,84000.0
2011-10-13 10:15:00,37.64,37.68,37.59,37.59,50900.0,27.2725,27.3015,27.2363,27.2363,50900.0
2011-10-13 10:20:00,37.6,37.7,37.59,37.7,36800.0,27.2435,27.316,27.2363,27.316,36800.0
2011-10-13 10:25:00,37.71,37.75,37.69,37.71,51400.0,27.3233,27.3522,27.3088,27.3233,51400.0
2011-10-13 10:30:00,37.72,37.75,37.7,37.74,60100.0,27.3305,27.3522,27.316,27.345,60100.0
2011-10-13 10:35:00,37.73,37.74,37.68,37.69,38800.0,27.3377,27.345,27.3015,27.3088,38800.0
2011-10-13 10:40:00,37.69,37.7,37.63,37.69,39400.0,27.3088,27.316,27.2653,27.3088,39400.0
2011-10-13 10:45:00,37.68,37.69,37.65,37.66,34900.0,27.3015,27.3088,27.2798,27.287,34900.0
2011-10-13 10:50:00,37.66,37.74,37.66,37.69,165800.0,27.287,27.345,27.287,27.3088,165800.0
2011-10-13 10:55:00,37.7,37.72,37.62,37.62,50300.0,27.316,27.3305,27.258,27.258,50300.0
2011-10-13 11:00:00,37.62,37.67,37.6,37.67,50400.0,27.258,27.2943,27.2435,27.2943,50400.0
2011-10-13 11:05:00,37.68,37.68,37.61,37.65,37300.0,27.3015,27.3015,27.2508,27.2798,37300.0
2011-10-13 11:10:00,37.64,37.76,37.64,37.76,57500.0,27.2725,27.3595,27.2725,27.3595,57500.0
2011-10-13 11:15:00,37.75,37.77,37.69,37.7,74500.0,27.3522,27.3667,27.3088,27.316,74500.0
2011-10-13 11:20:00,37.69,37.74,37.69,37.74,40300.0,27.3088,27.345,27.3088,27.345,40300.0
2011-10-13 11:25:00,37.75,37.76,37.7,37.7,39400.0,27.3522,27.3595,27.316,27.316,39400.0
2011-10-13 11:30:00,37.7,37.73,37.64,37.73,71000.0,27.316,27.3377,27.2725,27.3377,71000.0
2011-10-13 11:35:00,37.73,37.77,37.73,37.74,34200.0,27.3377,27.3667,27.3377,27.345,34200.0
2011-10-13 11:40:00,37.73,37.77,37.73,37.76,50200.0,27.3377,27.3667,27.3377,27.3595,50200.0
2011-10-13 11:45:00,37.76,37.83,37.76,37.79,78700.0,27.3595,27.4102,27.3595,27.3812,78700.0
2011-10-13 11:50:00,37.79,37.81,37.77,37.8,52600.0,27.3812,27.3957,27.3667,27.3885,52600.0
2011-10-13 11:55:00,37.81,37.87,37.8,37.81,66400.0,27.3957,27.4392,27.3885,27.3957,66400.0
2011-10-13 12:00:00,37.81,37.84,37.81,37.84,24000.0,27.3957,27.4174,27.3957,27.4174,24000.0
2011-10-13 12:05:00,37.83,37.85,37.82,37.83,55000.0,27.4102,27.4247,27.403,27.4102,55000.0
2011-10-13 12:10:00,37.84,37.89,37.83,37.84,102600.0,27.4174,27.4537,27.4102,27.4174,102600.0
2011-10-13 12:15:00,37.84,37.89,37.84,37.89,35000.0,27.4174,27.4537,27.4174,27.4537,35000.0
2011-10-13 12:20:00,37.89,37.91,37.87,37.87,36800.0,27.4537,27.4682,27.4392,27.4392,36800.0
2011-10-13 12:25:00,37.87,37.87,37.83,37.84,74700.0,27.4392,27.4392,27.4102,27.4174,74700.0
2011-10-13 12:30:00,37.84,37.9,37.84,37.88,92900.0,27.4174,27.4609,27.4174,27.4464,92900.0
2011-10-13 12:35:00,37.89,37.9,37.88,37.89,19100.0,27.4537,27.4609,27.4464,27.4537,19100.0
2011-10-13 12:40:00,37.89,37.92,37.89,37.92,30400.0,27.4537,27.4754,27.4537,27.4754,30400.0
2011-10-13 12:45:00,37.91,37.93,37.89,37.91,17700.0,27.4682,27.4827,27.4537,27.4682,17700.0
2011-10-13 12:50:00,37.92,37.94,37.92,37.92,31100.0,27.4754,27.4899,27.4754,27.4754,31100.0
2011-10-13 12:55:00,37.93,37.94,37.91,37.91,23000.0,27.4827,27.4899,27.4682,27.4682,23000.0
2011-10-13 13:00:00,37.91,37.94,37.89,37.92,41100.0,27.4682,27.4899,27.4537,27.4754,41100.0
2011-10-13 13:05:00,37.92,38.0,37.91,37.98,57200.0,27.4754,27.5334,27.4682,27.5189,57200.0
2011-10-13 13:10:00,37.99,38.02,37.98,38.0,23800.0,27.5261,27.5479,27.5189,27.5334,23800.0
2011-10-13 13:15:00,38.0,38.02,37.98,38.0,21400.0,27.5334,27.5479,27.5189,27.5334,21400.0
2011-10-13 13:20:00,38.0,38.04,37.99,38.04,10900.0,27.5334,27.5624,27.5261,27.5624,10900.0
2011-10-13 13:25:00,38.04,38.05,38.03,38.04,71000.0,27.5624,27.5696,27.5551,27.5624,71000.0
2011-10-13 13:30:00,38.04,38.04,37.99,38.01,39500.0,27.5624,27.5624,27.5261,27.5406,39500.0
2011-10-13 13:35:00,38.01,38.01,37.96,37.97,38300.0,27.5406,27.5406,27.5044,27.5116,38300.0
2011-10-13 13:40:00,37.98,38.03,37.96,38.02,69900.0,27.5189,27.5551,27.5044,27.5479,69900.0
2011-10-13 13:45:00,38.02,38.04,38.01,38.03,33300.0,27.5479,27.5624,27.5406,27.5551,33300.0
2011-10-13 13:50:00,38.03,38.03,37.99,38.02,33000.0,27.5551,27.5551,27.5261,27.5479,33000.0
2011-10-13 13:55:00,38.01,38.03,38.01,38.02,33100.0,27.5406,27.5551,27.5406,27.5479,33100.0
2011-10-13 14:00:00,38.02,38.02,38.0,38.02,53100.0,27.5479,27.5479,27.5334,27.5479,53100.0
2011-10-13 14:05:00,38.01,38.07,38.01,38.05,86100.0,27.5406,27.5841,27.5406,27.5696,86100.0
2011-10-13 14:10:00,38.05,38.05,38.0,38.04,47100.0,27.5696,27.5696,27.5334,27.5624,47100.0
2011-10-13 14:15:00,38.03,38.05,38.02,38.05,46200.0,27.5551,27.5696,27.5479,27.5696,46200.0
2011-10-13 14:20:00,38.05,38.06,38.03,38.03,36800.0,27.5696,27.5768,27.5551,27.5551,36800.0
2011-10-13 14:25:00,38.04,38.04,38.02,38.02,51900.0,27.5624,27.5624,27.5479,27.5479,51900.0
2011-10-13 14:30:00,38.02,38.05,38.02,38.04,73400.0,27.5479,27.5696,27.5479,27.5624,73400.0
2011-10-13 14:35:00,38.03,38.04,37.98,37.98,59000.0,27.5551,27.5624,27.5189,27.5189,59000.0
2011-10-13 14:40:00,37.98,38.01,37.96,38.01,58400.0,27.5189,27.5406,27.5044,27.5406,58400.0
2011-10-13 14:45:00,38.0,38.05,37.98,38.05,74800.0,27.5334,27.5696,27.5189,27.5696,74800.0
2011-10-13 14:50:00,38.05,38.1,38.04,38.1,96300.0,27.5696,27.6058,27.5624,27.6058,96300.0
2011-10-13 14:55:00,38.09,38.1,38.07,38.09,62100.0,27.5986,27.6058,27.5841,27.5986,62100.0
2011-10-13 15:00:00,38.09,38.11,38.07,38.09,61100.0,27.5986,27.6131,27.5841,27.5986,61100.0
2011-10-13 15:05:00,38.1,38.14,38.07,38.09,60700.0,27.6058,27.6348,27.5841,27.5986,60700.0
2011-10-13 15:10:00,38.09,38.09,38.0,38.05,71300.0,27.5986,27.5986,27.5334,27.5696,71300.0
2011-10-13 15:15:00,38.05,38.08,38.03,38.05,92500.0,27.5696,27.5913,27.5551,27.5696,92500.0
2011-10-13 15:20:00,38.04,38.05,37.97,37.98,84900.0,27.5624,27.5696,27.5116,27.5189,84900.0
2011-10-13 15:25:00,37.98,38.01,37.96,38.0,104600.0,27.5189,27.5406,27.5044,27.5334,104600.0
2011-10-13 15:30:00,37.99,38.0,37.93,37.98,100300.0,27.5261,27.5334,27.4827,27.5189,100300.0
2011-10-13 15:35:00,37.99,38.04,37.98,37.99,75300.0,27.5261,27.5624,27.5189,27.5261,75300.0
2011-10-13 15:40:00,37.99,38.04,37.97,38.0,155500.0,27.5261,27.5624,27.5116,27.5334,155500.0
2011-10-13 15:45:00,38.0,38.0,37.95,38.0,171800.0,27.5334,27.5334,27.4971,27.5334,171800.0
2011-10-13 15:50:00,38.0,38.05,37.99,38.05,218700.0,27.5334,27.5696,27.5261,27.5696,218700.0
2011-10-13 15:55:00,38.04,38.05,38.0,38.01,346100.0,27.5624,27.5696,27.5334,27.5406,346100.0
2011-10-14 09:30:00,38.32,38.32,38.18,38.21,95100.0,27.7652,27.7652,27.6638,27.6855,95100.0
2011-10-14 09:35:00,38.21,38.26,38.13,38.19,80900.0,27.6855,27.7218,27.6276,27.671,80900.0
2011-10-14 09:40:00,38.19,38.22,38.12,38.21,46700.0,27.671,27.6928,27.6203,27.6855,46700.0
2011-10-14 09:45:00,38.2,38.27,38.12,38.23,93400.0,27.6783,27.729,27.6203,27.7,93400.0
2011-10-14 09:50:00,38.23,38.26,38.2,38.22,33000.0,27.7,27.7218,27.6783,27.6928,33000.0
2011-10-14 09:55:00,38.2,38.27,38.19,38.25,43400.0,27.6783,27.729,27.671,27.7145,43400.0
2011-10-14 10:00:00,38.24,38.25,38.16,38.2,49600.0,27.7073,27.7145,27.6493,27.6783,49600.0
2011-10-14 10:05:00,38.2,38.28,38.2,38.22,51300.0,27.6783,27.7363,27.6783,27.6928,51300.0
2011-10-14 10:10:00,38.22,38.24,38.18,38.19,33700.0,27.6928,27.7073,27.6638,27.671,33700.0
2011-10-14 10:15:00,38.18,38.19,38.13,38.17,36300.0,27.6638,27.671,27.6276,27.6566,36300.0
2011-10-14 10:20:00,38.16,38.27,38.16,38.27,30000.0,27.6493,27.729,27.6493,27.729,30000.0
2011-10-14 10:25:00,38.26,38.27,38.2,38.27,40400.0,27.7218,27.729,27.6783,27.729,40400.0
2011-10-14 10:30:00,38.27,38.35,38.25,38.35,95900.0,27.729,27.787,27.7145,27.787,95900.0
2011-10-14 10:35:00,38.34,38.36,38.29,38.29,60600.0,27.7797,27.7942,27.7435,27.7435,60600.0
2011-10-14 10:40:00,38.29,38.29,38.24,38.28,99400.0,27.7435,27.7435,27.7073,27.7363,99400.0
2011-10-14 10:45:00,38.28,38.3,38.26,38.28,27300.0,27.7363,27.7507,27.7218,27.7363,27300.0
2011-10-14 10:50:00,38.28,38.32,38.22,38.24,36200.0,27.7363,27.7652,27.6928,27.7073,36200.0
2011-10-14 10:55:00,38.23,38.29,38.23,38.27,55100.0,27.7,27.7435,27.7,27.729,55100.0
2011-10-14 11:00:00,38.28,38.3,38.25,38.27,88200.0,27.7363,27.7507,27.7145,27.729,88200.0
2011-10-14 11:05:00,38.26,38.27,38.22,38.27,70900.0,27.7218,27.729,27.6928,27.729,70900.0
2011-10-14 11:10:00,38.27,38.3,38.26,38.29,27200.0,27.729,27.7507,27.7218,27.7435,27200.0
2011-10-14 11:15:00,38.29,38.37,38.29,38.36,38700.0,27.7435,27.8015,27.7435,27.7942,38700.0
2011-10-14 11:20:00,38.37,38.37,38.29,38.3,76500.0,27.8015,27.8015,27.7435,27.7507,76500.0
2011-10-14 11:25:00,38.3,38.31,38.27,38.3,32900.0,27.7507,27.758,27.729,27.7507,32900.0
2011-10-14 11:30:00,38.29,38.32,38.26,38.29,59300.0,27.7435,27.7652,27.7218,27.7435,59300.0
2011-10-14 11:35:00,38.29,38.34,38.29,38.31,31700.0,27.7435,27.7797,27.7435,27.758,31700.0
2011-10-14 11:40:00,38.31,38.32,38.29,38.31,27700.0,27.758,27.7652,27.7435,27.758,27700.0
2011-10-14 11:45:00,38.31,38.31,38.28,38.28,21500.0,27.758,27.758,27.7363,27.7363,21500.0
2011-10-14 11:50:00,38.28,38.31,38.27,38.3,29700.0,27.7363,27.758,27.729,27.7507,29700.0
2011-10-14 11:55:00,38.3,38.31,38.27,38.28,44500.0,27.7507,27.758,27.729,27.7363,44500.0
2011-10-14 12:00:00,38.27,38.27,38.26,38.27,24600.0,27.729,27.729,27.7218,27.729,24600.0
2011-10-14 12:05:00,38.27,38.3,38.27,38.29,17700.0,27.729,27.7507,27.729,27.7435,17700.0
2011-10-14 12:10:00,38.28,38.31,38.25,38.27,29300.0,27.7363,27.758,27.7145,27.729,29300.0
2011-10-14 12:15:00,38.27,38.27,38.21,38.22,25000.0,27.729,27.729,27.6855,27.6928,25000.0
2011-10-14 12:20:00,38.21,38.25,38.21,38.25,21400.0,27.6855,27.7145,27.6855,27.7145,21400.0
2011-10-14 12:25:00,38.25,38.25,38.22,38.23,31300.0,27.7145,27.7145,27.6928,27.7,31300.0
2011-10-14 12:30:00,38.22,38.24,38.22,38.24,27800.0,27.6928,27.7073,27.6928,27.7073,27800.0
2011-10-14 12:35:00,38.24,38.25,38.24,38.25,18300.0,27.7073,27.7145,27.7073,27.7145,18300.0
2011-10-14 12:40:00,38.25,38.25,38.21,38.22,29900.0,27.7145,27.7145,27.6855,27.6928,29900.0
2011-10-14 12:45:00,38.21,38.26,38.21,38.25,43300.0,27.6855,27.7218,27.6855,27.7145,43300.0
2011-10-14 12:50:00,38.25,38.26,38.22,38.24,28800.0,27.7145,27.7218,27.6928,27.7073,28800.0
2011-10-14 12:55:00,38.24,38.24,38.21,38.22,32100.0,27.7073,27.7073,27.6855,27.6928,32100.0
2011-10-14 13:00:00,38.23,38.3,38.22,38.3,26800.0,27.7,27.7507,27.6928,27.7507,26800.0
2011-10-14 13:05:00,38.3,38.32,38.28,38.29,23900.0,27.7507,27.7652,27.7363,27.7435,23900.0
2011-10-14 13:10:00,38.29,38.3,38.27,38.3,19200.0,27.7435,27.7507,27.729,27.7507,19200.0
2011-10-14 13:15:00,38.3,38.32,38.27,38.28,20900.0,27.7507,27.7652,27.729,27.7363,20900.0
2011-10-14 13:20:00,38.27,38.29,38.25,38.26,14700.0,27.729,27.7435,27.7145,27.7218,14700.0
2011-10-14 13:25:00,38.25,38.25,38.22,38.22,17900.0,27.7145,27.7145,27.6928,27.6928,17900.0
2011-10-14 13:30:00,38.22,38.23,38.21,38.22,12700.0,27.6928,27.7,27.6855,27.6928,12700.0
2011-10-14 13:35:00,38.21,38.22,38.19,38.21,7800.0,27.6855,27.6928,27.671,27.6855,7800.0
2011-10-14 13:40:00,38.2,38.22,38.2,38.21,15600.0,27.6783,27.6928,27.6783,27.6855,15600.0
2011-10-14 13:45:00,38.22,38.25,38.21,38.22,12300.0,27.6928,27.7145,27.6855,27.6928,12300.0
2011-10-14 13:50:00,38.21,38.21,38.18,38.2,18400.0,27.6855,27.6855,27.6638,27.6783,18400.0
2011-10-14 13:55:00,38.21,38.26,38.21,38.25,54100.0,27.6855,27.7218,27.6855,27.7145,54100.0
2011-10-14 14:00:00,38.25,38.25,38.22,38.24,25000.0,27.7145,27.7145,27.6928,27.7073,25000.0
2011-10-14 14:05:00,38.24,38.25,38.22,38.25,32400.0,27.7073,27.7145,27.6928,27.7145,32400.0
2011-10-14 14:10:00,38.24,38.24,38.2,38.2,28100.0,27.7073,27.7073,27.6783,27.6783,28100.0
2011-10-14 14:15:00,38.21,38.22,38.2,38.2,18500.0,27.6855,27.6928,27.6783,27.6783,18500.0
2011-10-14 14:20:00,38.21,38.26,38.2,38.24,30500.0,27.6855,27.7218,27.6783,27.7073,30500.0
2011-10-14 14:25:00,38.25,38.25,38.22,38.22,23700.0,27.7145,27.7145,27.6928,27.6928,23700.0
2011-10-14 14:30:00,38.23,38.23,38.15,38.16,25300.0,27.7,27.7,27.6421,27.6493,25300.0
2011-10-14 14:35:00,38.15,38.16,38.13,38.15,23300.0,27.6421,27.6493,27.6276,27.6421,23300.0
2011-10-14 14:40:00,38.14,38.16,38.12,38.13,20400.0,27.6348,27.6493,27.6203,27.6276,20400.0
2011-10-14 14:45:00,38.14,38.15,38.13,38.15,16600.0,27.6348,27.6421,27.6276,27.6421,16600.0
2011-10-14 14:50:00,38.15,38.17,38.12,38.17,33000.0,27.6421,27.6566,27.6203,27.6566,33000.0
2011-10-14 14:55:00,38.17,38.23,38.15,38.22,32700.0,27.6566,27.7,27.6421,27.6928,32700.0
2011-10-14 15:00:00,38.22,38.23,38.19,38.2,26100.0,27.6928,27.7,27.671,27.6783,26100.0
2011-10-14 15:05:00,38.2,38.23,38.2,38.22,37000.0,27.6783,27.7,27.6783,27.6928,37000.0
2011-10-14 15:10:00,38.21,38.21,38.14,38.17,97700.0,27.6855,27.6855,27.6348,27.6566,97700.0
2011-10-14 15:15:00,38.16,38.19,38.14,38.18,37600.0,27.6493,27.671,27.6348,27.6638,37600.0
2011-10-14 15:20:00,38.18,38.23,38.18,38.22,48400.0,27.6638,27.7,27.6638,27.6928,48400.0
2011-10-14 15:25:00,38.23,38.23,38.2,38.22,24600.0,27.7,27.7,27.6783,27.6928,24600.0
2011-10-14 15:30:00,38.22,38.33,38.22,38.33,71700.0,27.6928,27.7725,27.6928,27.7725,71700.0
2011-10-14 15:35:00,38.33,38.33,38.23,38.23,94900.0,27.7725,27.7725,27.7,27.7,94900.0
2011-10-14 15:40:00,38.23,38.32,38.2,38.3,227600.0,27.7,27.7652,27.6783,27.7507,227600.0
2011-10-14 15:45:00,38.3,38.32,38.17,38.18,197700.0,27.7507,27.7652,27.6566,27.6638,197700.0
2011-10-14 15:50:00,38.18,38.22,38.16,38.22,162400.0,27.6638,27.6928,27.6493,27.6928,162400.0
2011-10-14 15:55:00,38.21,38.29,38.2,38.29,291400.0,27.6855,27.7435,27.6783,27.7435,291400.0
2011-10-17 09:30:00,38.13,38.19,38.06,38.16,168300.0,27.6276,27.671,27.5768,27.6493,168300.0
2011-10-17 09:35:00,38.16,38.2,38.1,38.17,98100.0,27.6493,27.6783,27.6058,27.6566,98100.0
2011-10-17 09:40:00,38.17,38.31,38.15,38.29,110700.0,27.6566,27.758,27.6421,27.7435,110700.0
2011-10-17 09:45:00,38.29,38.33,38.27,38.27,73600.0,27.7435,27.7725,27.729,27.729,73600.0
2011-10-17 09:50:00,38.27,38.3,38.17,38.2,71100.0,27.729,27.7507,27.6566,27.6783,71100.0
2011-10-17 09:55:00,38.19,38.23,38.15,38.18,174800.0,27.671,27.7,27.6421,27.6638,174800.0
2011-10-17 10:00:00,38.18,38.3,38.16,38.29,80500.0,27.6638,27.7507,27.6493,27.7435,80500.0
2011-10-17 10:05:00,38.29,38.32,38.19,38.22,97600.0,27.7435,27.7652,27.671,27.6928,97600.0
2011-10-17 10:10:00,38.23,38.26,38.2,38.25,148300.0,27.7,27.7218,27.6783,27.7145,148300.0
2011-10-17 10:15:00,38.26,38.29,38.23,38.23,92200.0,27.7218,27.7435,27.7,27.7,92200.0
2011-10-17 10:20:00,38.23,38.26,38.19,38.2,41800.0,27.7,27.7218,27.671,27.6783,41800.0
2011-10-17 10:25:00,38.22,38.23,38.16,38.18,54500.0,27.6928,27.7,27.6493,27.6638,54500.0
2011-10-17 10:30:00,38.19,38.26,38.18,38.23,67300.0,27.671,27.7218,27.6638,27.7,67300.0
2011-10-17 10:35:00,38.24,38.29,38.2,38.2,55400.0,27.7073,27.7435,27.6783,27.6783,55400.0
2011-10-17 10:40:00,38.2,38.23,38.11,38.12,114000.0,27.6783,27.7,27.6131,27.6203,114000.0
2011-10-17 10:45:00,38.13,38.2,38.11,38.15,115100.0,27.6276,27.6783,27.6131,27.6421,115100.0
2011-10-17 10:50:00,38.16,38.24,38.15,38.23,80200.0,27.6493,27.7073,27.6421,27.7,80200.0
2011-10-17 10:55:00,38.23,38.3,38.22,38.25,76600.0,27.7,27.7507,27.6928,27.7145,76600.0
2011-10-17 11:00:00,38.25,38.27,38.23,38.25,49200.0,27.7145,27.729,27.7,27.7145,49200.0
2011-10-17 11:05:00,38.25,38.28,38.23,38.24,48200.0,27.7145,27.7363,27.7,27.7073,48200.0
2011-10-17 11:10:00,38.25,38.25,38.19,38.21,42200.0,27.7145,27.7145,27.671,27.6855,42200.0
2011-10-17 11:15:00,38.21,38.22,38.2,38.21,25700.0,27.6855,27.6928,27.6783,27.6855,25700.0
2011-10-17 11:20:00,38.21,38.27,38.21,38.27,52000.0,27.6855,27.729,27.6855,27.729,52000.0
2011-10-17 11:25:00,38.27,38.27,38.22,38.24,33000.0,27.729,27.729,27.6928,27.7073,33000.0
2011-10-17 11:30:00,38.23,38.3,38.23,38.28,52000.0,27.7,27.7507,27.7,27.7363,52000.0
2011-10-17 11:35:00,38.28,38.37,38.28,38.35,94400.0,27.7363,27.8015,27.7363,27.787,94400.0
2011-10-17 11:40:00,38.34,38.35,38.29,38.29,25900.0,27.7797,27.787,27.7435,27.7435,25900.0
2011-10-17 11:45:00,38.29,38.3,38.25,38.26,31200.0,27.7435,27.7507,27.7145,27.7218,31200.0
2011-10-17 11:50:00,38.26,38.33,38.25,38.33,51500.0,27.7218,27.7725,27.7145,27.7725,51500.0
2011-10-17 11:55:00,38.33,38.36,38.29,38.32,52100.0,27.7725,27.7942,27.7435,27.7652,52100.0
2011-10-17 12:00:00,38.32,38.35,38.31,38.33,37500.0,27.7652,27.787,27.758,27.7725,37500.0
2011-10-17 12:05:00,38.34,38.34,38.31,38.31,33400.0,27.7797,27.7797,27.758,27.758,33400.0
2011-10-17 12:10:00,38.31,38.32,38.28,38.3,39100.0,27.758,27.7652,27.7363,27.7507,39100.0
2011-10-17 12:15:00,38.3,38.32,38.29,38.32,18200.0,27.7507,27.7652,27.7435,27.7652,18200.0
2011-10-17 12:20:00,38.32,38.36,38.32,38.35,68200.0,27.7652,27.7942,27.7652,27.787,68200.0
2011-10-17 12:25:00,38.35,38.37,38.34,38.36,21100.0,27.787,27.8015,27.7797,27.7942,21100.0
2011-10-17 12:30:00,38.35,38.38,38.32,38.38,44100.0,27.787,27.8087,27.7652,27.8087,44100.0
2011-10-17 12:35:00,38.37,38.38,38.33,38.33,36000.0,27.8015,27.8087,27.7725,27.7725,36000.0
2011-10-17 12:40:00,38.34,38.38,38.32,38.37,34800.0,27.7797,27.8087,27.7652,27.8015,34800.0
2011-10-17 12:45:00,38.37,38.37,38.29,38.3,44100.0,27.8015,27.8015,27.7435,27.7507,44100.0
2011-10-17 12:50:00,38.3,38.34,38.29,38.31,41100.0,27.7507,27.7797,27.7435,27.758,41100.0
2011-10-17 12:55:00,38.31,38.35,38.3,38.3,25600.0,27.758,27.787,27.7507,27.7507,25600.0
2011-10-17 13:00:00,38.3,38.32,38.27,38.3,59300.0,27.7507,27.7652,27.729,27.7507,59300.0
2011-10-17 13:05:00,38.29,38.32,38.27,38.28,58300.0,27.7435,27.7652,27.729,27.7363,58300.0
2011-10-17 13:10:00,38.27,38.31,38.26,38.3,104200.0,27.729,27.758,27.7218,27.7507,104200.0
2011-10-17 13:15:00,38.3,38.32,38.23,38.24,68500.0,27.7507,27.7652,27.7,27.7073,68500.0
2011-10-17 13:20:00,38.24,38.26,38.22,38.23,47200.0,27.7073,27.7218,27.6928,27.7,47200.0
2011-10-17 13:25:00,38.23,38.24,38.18,38.18,52600.0,27.7,27.7073,27.6638,27.6638,52600.0
2011-10-17 13:30:00,38.19,38.19,38.12,38.15,93600.0,27.671,27.671,27.6203,27.6421,93600.0
2011-10-17 13:35:00,38.15,38.15,38.04,38.09,48900.0,27.6421,27.6421,27.5624,27.5986,48900.0
2011-10-17 13:40:00,38.09,38.14,38.07,38.11,54500.0,27.5986,27.6348,27.5841,27.6131,54500.0
2011-10-17 13:45:00,38.11,38.12,38.07,38.09,31900.0,27.6131,27.6203,27.5841,27.5986,31900.0
2011-10-17 13:50:00,38.09,38.11,38.07,38.09,36500.0,27.5986,27.6131,27.5841,27.5986,36500.0
2011-10-17 13:55:00,38.1,38.15,38.08,38.12,51900.0,27.6058,27.6421,27.5913,27.6203,51900.0
2011-10-17 14:00:00,38.12,38.18,38.11,38.15,56500.0,27.6203,27.6638,27.6131,27.6421,56500.0
2011-10-17 14:05:00,38.15,38.16,38.04,38.05,62900.0,27.6421,27.6493,27.5624,27.5696,62900.0
2011-10-17 14:10:00,38.06,38.08,38.04,38.08,21600.0,27.5768,27.5913,27.5624,27.5913,21600.0
2011-10-17 14:15:00,38.07,38.08,38.02,38.06,37900.0,27.5841,27.5913,27.5479,27.5768,37900.0
2011-10-17 14:20:00,38.07,38.07,38.03,38.04,28300.0,27.5841,27.5841,27.5551,27.5624,28300.0
2011-10-17 14:25:00,38.05,38.08,38.03,38.08,25900.0,27.5696,27.5913,27.5551,27.5913,25900.0
2011-10-17 14:30:00,38.08,38.08,38.0,38.0,75100.0,27.5913,27.5913,27.5334,27.5334,75100.0
2011-10-17 14:35:00,38.0,38.01,37.93,37.94,32600.0,27.5334,27.5406,27.4827,27.4899,32600.0
2011-10-17 14:40:00,37.94,37.99,37.93,37.97,41000.0,27.4899,27.5261,27.4827,27.5116,41000.0
2011-10-17 14:45:00,37.97,37.98,37.92,37.93,41900.0,27.5116,27.5189,27.4754,27.4827,41900.0
2011-10-17 14:50:00,37.93,37.95,37.89,37.95,54100.0,27.4827,27.4971,27.4537,27.4971,54100.0
2011-10-17 14:55:00,37.96,38.0,37.95,37.99,46900.0,27.5044,27.5334,27.4971,27.5261,46900.0
2011-10-17 15:00:00,37.99,38.01,37.99,38.0,73300.0,27.5261,27.5406,27.5261,27.5334,73300.0
2011-10-17 15:05:00,38.0,38.06,37.97,37.99,97000.0,27.5334,27.5768,27.5116,27.5261,97000.0
2011-10-17 15:10:00,37.99,38.05,37.98,38.0,39900.0,27.5261,27.5696,27.5189,27.5334,39900.0
2011-10-17 15:15:00,38.01,38.07,38.0,38.05,58600.0,27.5406,27.5841,27.5334,27.5696,58600.0
2011-10-17 15:20:00,38.05,38.05,38.0,38.01,34300.0,27.5696,27.5696,27.5334,27.5406,34300.0
2011-10-17 15:25:00,38.0,38.07,38.0,38.07,81400.0,27.5334,27.5841,27.5334,27.5841,81400.0
2011-10-17 15:30:00,38.07,38.09,38.0,38.02,88000.0,27.5841,27.5986,27.5334,27.5479,88000.0
2011-10-17 15:35:00,38.01,38.03,37.94,37.96,89400.0,27.5406,27.5551,27.4899,27.5044,89400.0
2011-10-17 15:40:00,37.95,38.11,37.94,38.11,89100.0,27.4971,27.6131,27.4899,27.6131,89100.0
2011-10-17 15:45:00,38.1,38.11,37.96,38.02,154400.0,27.6058,27.6131,27.5044,27.5479,154400.0
2011-10-17 15:50:00,38.03,38.04,37.95,37.98,182400.0,27.5551,27.5624,27.4971,27.5189,182400.0
2011-10-17 15:55:00,37.98,38.0,37.89,37.97,373500.0,27.5189,27.5334,27.4537,27.5116,373500.0
2011-10-18 09:30:00,37.89,37.93,37.82,37.82,78600.0,27.4537,27.4827,27.403,27.403,78600.0
2011-10-18 09:35:00,37.82,37.9,37.8,37.82,55100.0,27.403,27.4609,27.3885,27.403,55100.0
2011-10-18 09:40:00,37.82,37.86,37.73,37.75,48400.0,27.403,27.4319,27.3377,27.3522,48400.0
2011-10-18 09:45:00,37.75,37.78,37.71,37.72,42200.0,27.3522,27.374,27.3233,27.3305,42200.0
2011-10-18 09:50:00,37.71,37.76,37.71,37.74,46200.0,27.3233,27.3595,27.3233,27.345,46200.0
2011-10-18 09:55:00,37.74,37.79,37.72,37.78,56400.0,27.345,27.3812,27.3305,27.374,56400.0
2011-10-18 10:00:00,37.77,37.86,37.77,37.83,108200.0,27.3667,27.4319,27.3667,27.4102,108200.0
2011-10-18 10:05:00,37.82,37.9,37.81,37.9,43300.0,27.403,27.4609,27.3957,27.4609,43300.0
2011-10-18 10:10:00,37.9,37.91,37.87,37.89,86500.0,27.4609,27.4682,27.4392,27.4537,86500.0
2011-10-18 10:15:00,37.88,37.89,37.8,37.81,55100.0,27.4464,27.4537,27.3885,27.3957,55100.0
2011-10-18 10:20:00,37.81,37.82,37.75,37.8,54200.0,27.3957,27.403,27.3522,27.3885,54200.0
2011-10-18 10:25:00,37.79,37.81,37.72,37.81,62300.0,27.3812,27.3957,27.3305,27.3957,62300.0
2011-10-18 10:30:00,37.8,37.88,37.77,37.87,56600.0,27.3885,27.4464,27.3667,27.4392,56600.0
2011-10-18 10:35:00,37.87,37.87,37.75,37.76,51200.0,27.4392,27.4392,27.3522,27.3595,51200.0
2011-10-18 10:40:00,37.75,37.82,37.75,37.79,77200.0,27.3522,27.403,27.3522,27.3812,77200.0
2011-10-18 10:45:00,37.79,37.82,37.74,37.77,56000.0,27.3812,27.403,27.345,27.3667,56000.0
2011-10-18 10:50:00,37.78,37.87,37.78,37.84,43900.0,27.374,27.4392,27.374,27.4174,43900.0
2011-10-18 10:55:00,37.84,37.91,37.83,37.89,44800.0,27.4174,27.4682,27.4102,27.4537,44800.0
2011-10-18 11:00:00,37.89,37.9,37.86,37.89,51900.0,27.4537,27.4609,27.4319,27.4537,51900.0
2011-10-18 11:05:00,37.9,37.95,37.86,37.93,71400.0,27.4609,27.4971,27.4319,27.4827,71400.0
2011-10-18 11:10:00,37.92,37.98,37.92,37.95,46800.0,27.4754,27.5189,27.4754,27.4971,46800.0
2011-10-18 11:15:00,37.94,38.0,37.93,37.99,49800.0,27.4899,27.5334,27.4827,27.5261,49800.0
2011-10-18 11:20:00,37.98,38.0,37.98,38.0,65000.0,27.5189,27.5334,27.5189,27.5334,65000.0
2011-10-18 11:25:00,38.0,38.02,37.97,37.98,93200.0,27.5334,27.5479,27.5116,27.5189,93200.0
2011-10-18 11:30:00,37.98,38.05,37.98,38.0,72500.0,27.5189,27.5696,27.5189,27.5334,72500.0
2011-10-18 11:35:00,38.0,38.14,37.98,38.12,105300.0,27.5334,27.6348,27.5189,27.6203,105300.0
2011-10-18 11:40:00,38.11,38.16,38.1,38.16,33400.0,27.6131,27.6493,27.6058,27.6493,33400.0
2011-10-18 11:45:00,38.16,38.16,38.1,38.15,25900.0,27.6493,27.6493,27.6058,27.6421,25900.0
2011-10-18 11:50:00,38.15,38.16,38.11,38.12,37100.0,27.6421,27.6493,27.6131,27.6203,37100.0
2011-10-18 11:55:00,38.12,38.16,38.12,38.14,37100.0,27.6203,27.6493,27.6203,27.6348,37100.0
2011-10-18 12:00:00,38.14,38.16,38.13,38.14,28800.0,27.6348,27.6493,27.6276,27.6348,28800.0
2011-10-18 12:05:00,38.13,38.15,38.12,38.12,27000.0,27.6276,27.6421,27.6203,27.6203,27000.0
2011-10-18 12:10:00,38.11,38.13,38.1,38.12,24600.0,27.6131,27.6276,27.6058,27.6203,24600.0
2011-10-18 12:15:00,38.11,38.11,38.06,38.07,24900.0,27.6131,27.6131,27.5768,27.5841,24900.0
2011-10-18 12:20:00,38.06,38.09,38.02,38.09,58900.0,27.5768,27.5986,27.5479,27.5986,58900.0
2011-10-18 12:25:00,38.08,38.11,38.05,38.1,25200.0,27.5913,27.6131,27.5696,27.6058,25200.0
2011-10-18 12:30:00,38.1,38.12,38.09,38.12,16700.0,27.6058,27.6203,27.5986,27.6203,16700.0
2011-10-18 12:35:00,38.12,38.17,38.12,38.17,53600.0,27.6203,27.6566,27.6203,27.6566,53600.0
2011-10-18 12:40:00,38.16,38.26,38.16,38.26,36900.0,27.6493,27.7218,27.6493,27.7218,36900.0
2011-10-18 12:45:00,38.25,38.28,38.25,38.26,25700.0,27.7145,27.7363,27.7145,27.7218,25700.0
2011-10-18 12:50:00,38.26,38.28,38.25,38.26,32200.0,27.7218,27.7363,27.7145,27.7218,32200.0
2011-10-18 12:55:00,38.27,38.28,38.25,38.27,26100.0,27.729,27.7363,27.7145,27.729,26100.0
2011-10-18 13:00:00,38.27,38.31,38.27,38.28,45800.0,27.729,27.758,27.729,27.7363,45800.0
2011-10-18 13:05:00,38.28,38.29,38.27,38.28,31600.0,27.7363,27.7435,27.729,27.7363,31600.0
2011-10-18 13:10:00,38.28,38.29,38.2,38.22,51500.0,27.7363,27.7435,27.6783,27.6928,51500.0
2011-10-18 13:15:00,38.22,38.24,38.16,38.16,56100.0,27.6928,27.7073,27.6493,27.6493,56100.0
2011-10-18 13:20:00,38.16,38.17,38.14,38.16,26200.0,27.6493,27.6566,27.6348,27.6493,26200.0
2011-10-18 13:25:00,38.16,38.18,38.13,38.18,58900.0,27.6493,27.6638,27.6276,27.6638,58900.0
2011-10-18 13:30:00,38.18,38.19,38.16,38.17,10300.0,27.6638,27.671,27.6493,27.6566,10300.0
2011-10-18 13:35:00,38.17,38.18,38.15,38.18,20600.0,27.6566,27.6638,27.6421,27.6638,20600.0
2011-10-18 13:40:00,38.18,38.18,38.15,38.16,49100.0,27.6638,27.6638,27.6421,27.6493,49100.0
2011-10-18 13:45:00,38.16,38.17,38.12,38.16,37200.0,27.6493,27.6566,27.6203,27.6493,37200.0
2011-10-18 13:50:00,38.16,38.26,38.16,38.24,50200.0,27.6493,27.7218,27.6493,27.7073,50200.0
2011-10-18 13:55:00,38.24,38.24,38.16,38.18,28200.0,27.7073,27.7073,27.6493,27.6638,28200.0
2011-10-18 14:00:00,38.18,38.19,38.14,38.15,36000.0,27.6638,27.671,27.6348,27.6421,36000.0
2011-10-18 14:05:00,38.15,38.17,38.14,38.17,24600.0,27.6421,27.6566,27.6348,27.6566,24600.0
2011-10-18 14:10:00,38.17,38.21,38.16,38.21,37900.0,27.6566,27.6855,27.6493,27.6855,37900.0
2011-10-18 14:15:00,38.21,38.22,38.16,38.16,27800.0,27.6855,27.6928,27.6493,27.6493,27800.0
2011-10-18 14:20:00,38.17,38.23,38.16,38.23,43100.0,27.6566,27.7,27.6493,27.7,43100.0
2011-10-18 14:25:00,38.24,38.26,38.21,38.22,23100.0,27.7073,27.7218,27.6855,27.6928,23100.0
2011-10-18 14:30:00,38.21,38.24,38.21,38.22,13600.0,27.6855,27.7073,27.6855,27.6928,13600.0
2011-10-18 14:35:00,38.22,38.22,38.16,38.16,77500.0,27.6928,27.6928,27.6493,27.6493,77500.0
2011-10-18 14:40:00,38.16,38.18,38.13,38.16,26100.0,27.6493,27.6638,27.6276,27.6493,26100.0
2011-10-18 14:45:00,38.15,38.2,38.15,38.19,30100.0,27.6421,27.6783,27.6421,27.671,30100.0
2011-10-18 14:50:00,38.2,38.24,38.18,38.22,36000.0,27.6783,27.7073,27.6638,27.6928,36000.0
2011-10-18 14:55:00,38.21,38.24,38.18,38.22,37900.0,27.6855,27.7073,27.6638,27.6928,37900.0
2011-10-18 15:00:00,38.22,38.49,38.22,38.49,94900.0,27.6928,27.8884,27.6928,27.8884,94900.0
2011-10-18 15:05:00,38.48,38.54,38.46,38.51,110400.0,27.8812,27.9246,27.8667,27.9029,110400.0
2011-10-18 15:10:00,38.51,38.75,38.5,38.62,176200.0,27.9029,28.0768,27.8957,27.9826,176200.0
2011-10-18 15:15:00,38.62,38.64,38.53,38.54,144000.0,27.9826,27.9971,27.9174,27.9246,144000.0
2011-10-18 15:20:00,38.53,38.6,38.51,38.55,129700.0,27.9174,27.9681,27.9029,27.9319,129700.0
2011-10-18 15:25:00,38.55,38.59,38.5,38.52,173400.0,27.9319,27.9609,27.8957,27.9101,173400.0
2011-10-18 15:30:00,38.51,38.54,38.41,38.45,122300.0,27.9029,27.9246,27.8304,27.8594,122300.0
2011-10-18 15:35:00,38.45,38.54,38.39,38.43,162100.0,27.8594,27.9246,27.816,27.8449,162100.0
2011-10-18 15:40:00,38.43,38.48,38.39,38.47,148600.0,27.8449,27.8812,27.816,27.8739,148600.0
2011-10-18 15:45:00,38.48,38.52,38.43,38.48,160300.0,27.8812,27.9101,27.8449,27.8812,160300.0
2011-10-18 15:50:00,38.48,38.61,38.48,38.6,174300.0,27.8812,27.9754,27.8812,27.9681,174300.0
2011-10-18 15:55:00,38.6,38.61,38.38,38.46,523100.0,27.9681,27.9754,27.8087,27.8667,523100.0
2011-10-19 09:30:00,38.67,38.69,38.6,38.68,86400.0,28.0188,28.0333,27.9681,28.0261,86400.0
2011-10-19 09:35:00,38.69,38.69,38.6,38.6,45100.0,28.0333,28.0333,27.9681,27.9681,45100.0
2011-10-19 09:40:00,38.61,38.61,38.45,38.47,59300.0,27.9754,27.9754,27.8594,27.8739,59300.0
2011-10-19 09:45:00,38.47,38.56,38.47,38.54,41500.0,27.8739,27.9391,27.8739,27.9246,41500.0
2011-10-19 09:50:00,38.54,38.6,38.54,38.54,36400.0,27.9246,27.9681,27.9246,27.9246,36400.0
2011-10-19 09:55:00,38.55,38.65,38.53,38.64,52800.0,27.9319,28.0043,27.9174,27.9971,52800.0
2011-10-19 10:00:00,38.64,38.67,38.59,38.62,57600.0,27.9971,28.0188,27.9609,27.9826,57600.0
2011-10-19 10:05:00,38.61,38.67,38.6,38.67,37900.0,27.9754,28.0188,27.9681,28.0188,37900.0
2011-10-19 10:10:00,38.67,38.69,38.65,38.69,48300.0,28.0188,28.0333,28.0043,28.0333,48300.0
2011-10-19 10:15:00,38.69,38.69,38.63,38.67,44000.0,28.0333,28.0333,27.9898,28.0188,44000.0
2011-10-19 10:20:00,38.67,38.68,38.64,38.67,37600.0,28.0188,28.0261,27.9971,28.0188,37600.0
2011-10-19 10:25:00,38.67,38.69,38.63,38.64,43000.0,28.0188,28.0333,27.9898,27.9971,43000.0
2011-10-19 10:30:00,38.64,38.65,38.55,38.57,78500.0,27.9971,28.0043,27.9319,27.9464,78500.0
2011-10-19 10:35:00,38.57,38.61,38.56,38.61,34900.0,27.9464,27.9754,27.9391,27.9754,34900.0
2011-10-19 10:40:00,38.62,38.75,38.62,38.7,101100.0,27.9826,28.0768,27.9826,28.0406,101100.0
2011-10-19 10:45:00,38.7,38.72,38.63,38.65,37600.0,28.0406,28.0551,27.9898,28.0043,37600.0
2011-10-19 10:50:00,38.65,38.73,38.63,38.73,78600.0,28.0043,28.0623,27.9898,28.0623,78600.0
2011-10-19 10:55:00,38.72,38.72,38.65,38.66,42600.0,28.0551,28.0551,28.0043,28.0116,42600.0
2011-10-19 11:00:00,38.65,38.66,38.64,38.65,41400.0,28.0043,28.0116,27.9971,28.0043,41400.0
2011-10-19 11:05:00,38.64,38.69,38.64,38.68,35200.0,27.9971,28.0333,27.9971,28.0261,35200.0
2011-10-19 11:10:00,38.67,38.73,38.65,38.71,46100.0,28.0188,28.0623,28.0043,28.0478,46100.0
2011-10-19 11:15:00,38.71,38.75,38.66,38.66,66700.0,28.0478,28.0768,28.0116,28.0116,66700.0
2011-10-19 11:20:00,38.66,38.75,38.66,38.75,61600.0,28.0116,28.0768,28.0116,28.0768,61600.0
2011-10-19 11:25:00,38.75,38.87,38.74,38.85,91200.0,28.0768,28.1637,28.0696,28.1493,91200.0
2011-10-19 11:30:00,38.85,38.88,38.8,38.82,82900.0,28.1493,28.171,28.113,28.1275,82900.0
2011-10-19 11:35:00,38.82,38.84,38.81,38.84,28500.0,28.1275,28.142,28.1203,28.142,28500.0
2011-10-19 11:40:00,38.84,38.88,38.81,38.87,52700.0,28.142,28.171,28.1203,28.1637,52700.0
2011-10-19 11:45:00,38.87,38.88,38.81,38.82,46800.0,28.1637,28.171,28.1203,28.1275,46800.0
2011-10-19 11:50:00,38.81,38.83,38.81,38.82,43900.0,28.1203,28.1348,28.1203,28.1275,43900.0
2011-10-19 11:55:00,38.81,38.81,38.74,38.78,68400.0,28.1203,28.1203,28.0696,28.0985,68400.0
2011-10-19 12:00:00,38.78,38.8,38.76,38.78,42200.0,28.0985,28.113,28.084,28.0985,42200.0
2011-10-19 12:05:00,38.78,38.82,38.77,38.81,27400.0,28.0985,28.1275,28.0913,28.1203,27400.0
2011-10-19 12:10:00,38.81,38.83,38.78,38.83,52100.0,28.1203,28.1348,28.0985,28.1348,52100.0
2011-10-19 12:15:00,38.83,38.88,38.82,38.87,54700.0,28.1348,28.171,28.1275,28.1637,54700.0
2011-10-19 12:20:00,38.87,38.89,38.85,38.89,54100.0,28.1637,28.1782,28.1493,28.1782,54100.0
2011-10-19 12:25:00,38.89,38.91,38.87,38.9,67300.0,28.1782,28.1927,28.1637,28.1855,67300.0
2011-10-19 12:30:00,38.89,38.91,38.88,38.9,83400.0,28.1782,28.1927,28.171,28.1855,83400.0
2011-10-19 12:35:00,38.9,38.97,38.9,38.96,76100.0,28.1855,28.2362,28.1855,28.229,76100.0
2011-10-19 12:40:00,38.96,38.98,38.94,38.98,43700.0,28.229,28.2434,28.2145,28.2434,43700.0
2011-10-19 12:45:00,38.98,38.98,38.95,38.96,35800.0,28.2434,28.2434,28.2217,28.229,35800.0
2011-10-19 12:50:00,38.95,38.98,38.95,38.98,33300.0,28.2217,28.2434,28.2217,28.2434,33300.0
2011-10-19 12:55:00,38.98,38.98,38.95,38.96,43700.0,28.2434,28.2434,28.2217,28.229,43700.0
2011-10-19 13:00:00,38.97,38.98,38.96,38.98,36400.0,28.2362,28.2434,28.229,28.2434,36400.0
2011-10-19 13:05:00,38.98,38.98,38.95,38.97,29300.0,28.2434,28.2434,28.2217,28.2362,29300.0
2011-10-19 13:10:00,38.98,38.98,38.95,38.96,28100.0,28.2434,28.2434,28.2217,28.229,28100.0
2011-10-19 13:15:00,38.97,38.97,38.92,38.93,40700.0,28.2362,28.2362,28.2,28.2072,40700.0
2011-10-19 13:20:00,38.92,38.95,38.91,38.93,40400.0,28.2,28.2217,28.1927,28.2072,40400.0
2011-10-19 13:25:00,38.93,38.96,38.9,38.9,64600.0,28.2072,28.229,28.1855,28.1855,64600.0
2011-10-19 13:30:00,38.9,38.92,38.89,38.91,53800.0,28.1855,28.2,28.1782,28.1927,53800.0
2011-10-19 13:35:00,38.91,38.91,38.86,38.86,62600.0,28.1927,28.1927,28.1565,28.1565,62600.0
2011-10-19 13:40:00,38.86,38.87,38.8,38.8,49400.0,28.1565,28.1637,28.113,28.113,49400.0
2011-10-19 13:45:00,38.81,38.85,38.78,38.84,132100.0,28.1203,28.1493,28.0985,28.142,132100.0
2011-10-19 13:50:00,38.85,38.85,38.81,38.82,39300.0,28.1493,28.1493,28.1203,28.1275,39300.0
2011-10-19 13:55:00,38.82,38.82,38.79,38.8,43700.0,28.1275,28.1275,28.1058,28.113,43700.0
2011-10-19 14:00:00,38.81,38.84,38.79,38.79,72200.0,28.1203,28.142,28.1058,28.1058,72200.0
2011-10-19 14:05:00,38.79,38.79,38.66,38.69,135500.0,28.1058,28.1058,28.0116,28.0333,135500.0
2011-10-19 14:10:00,38.7,38.73,38.65,38.65,56200.0,28.0406,28.0623,28.0043,28.0043,56200.0
2011-10-19 14:15:00,38.65,38.71,38.63,38.63,58500.0,28.0043,28.0478,27.9898,27.9898,58500.0
2011-10-19 14:20:00,38.64,38.67,38.64,38.64,91400.0,27.9971,28.0188,27.9971,27.9971,91400.0
2011-10-19 14:25:00,38.64,38.65,38.63,38.65,54600.0,27.9971,28.0043,27.9898,28.0043,54600.0
2011-10-19 14:30:00,38.64,38.65,38.53,38.57,71800.0,27.9971,28.0043,27.9174,27.9464,71800.0
2011-10-19 14:35:00,38.56,38.61,38.56,38.58,57300.0,27.9391,27.9754,27.9391,27.9536,57300.0
2011-10-19 14:40:00,38.57,38.61,38.54,38.56,67000.0,27.9464,27.9754,27.9246,27.9391,67000.0
2011-10-19 14:45:00,38.58,38.65,38.56,38.62,83200.0,27.9536,28.0043,27.9391,27.9826,83200.0
2011-10-19 14:50:00,38.62,38.63,38.6,38.61,97500.0,27.9826,27.9898,27.9681,27.9754,97500.0
2011-10-19 14:55:00,38.61,38.61,38.53,38.58,95900.0,27.9754,27.9754,27.9174,27.9536,95900.0
2011-10-19 15:00:00,38.57,38.59,38.52,38.56,64500.0,27.9464,27.9609,27.9101,27.9391,64500.0
2011-10-19 15:05:00,38.56,38.59,38.5,38.55,137100.0,27.9391,27.9609,27.8957,27.9319,137100.0
2011-10-19 15:10:00,38.54,38.6,38.5,38.6,89900.0,27.9246,27.9681,27.8957,27.9681,89900.0
2011-10-19 15:15:00,38.6,38.7,38.58,38.69,112200.0,27.9681,28.0406,27.9536,28.0333,112200.0
2011-10-19 15:20:00,38.68,38.77,38.66,38.77,189500.0,28.0261,28.0913,28.0116,28.0913,189500.0
2011-10-19 15:25:00,38.77,38.78,38.67,38.74,161900.0,28.0913,28.0985,28.0188,28.0696,161900.0
2011-10-19 15:30:00,38.74,38.78,38.7,38.72,151100.0,28.0696,28.0985,28.0406,28.0551,151100.0
2011-10-19 15:35:00,38.71,38.73,38.61,38.63,316900.0,28.0478,28.0623,27.9754,27.9898,316900.0
2011-10-19 15:40:00,38.62,38.71,38.54,38.65,213900.0,27.9826,28.0478,27.9246,28.0043,213900.0
2011-10-19 15:45:00,38.65,38.76,38.61,38.76,222100.0,28.0043,28.084,27.9754,28.084,222100.0
2011-10-19 15:50:00,38.76,38.78,38.69,38.78,439900.0,28.084,28.0985,28.0333,28.0985,439900.0
2011-10-19 15:55:00,38.78,38.78,38.64,38.68,361400.0,28.0985,28.0985,27.9971,28.0261,361400.0
2011-10-20 09:30:00,38.52,38.86,38.46,38.54,481600.0,27.9101,28.1565,27.8667,27.9246,481600.0
2011-10-20 09:35:00,38.54,38.64,38.47,38.53,418700.0,27.9246,27.9971,27.8739,27.9174,418700.0
2011-10-20 09:40:00,38.53,38.57,38.48,38.57,98500.0,27.9174,27.9464,27.8812,27.9464,98500.0
2011-10-20 09:45:00,38.57,38.71,38.54,38.69,148600.0,27.9464,28.0478,27.9246,28.0333,148600.0
2011-10-20 09:50:00,38.69,38.7,38.57,38.59,230400.0,28.0333,28.0406,27.9464,27.9609,230400.0
2011-10-20 09:55:00,38.59,38.63,38.54,38.58,104100.0,27.9609,27.9898,27.9246,27.9536,104100.0
2011-10-20 10:00:00,38.58,38.72,38.58,38.64,149200.0,27.9536,28.0551,27.9536,27.9971,149200.0
2011-10-20 10:05:00,38.65,38.65,38.54,38.58,176600.0,28.0043,28.0043,27.9246,27.9536,176600.0
2011-10-20 10:10:00,38.57,38.59,38.55,38.58,87000.0,27.9464,27.9609,27.9319,27.9536,87000.0
2011-10-20 10:15:00,38.57,38.58,38.48,38.51,122900.0,27.9464,27.9536,27.8812,27.9029,122900.0
2011-10-20 10:20:00,38.5,38.55,38.34,38.34,139400.0,27.8957,27.9319,27.7797,27.7797,139400.0
2011-10-20 10:25:00,38.34,38.34,38.3,38.33,59600.0,27.7797,27.7797,27.7507,27.7725,59600.0
2011-10-20 10:30:00,38.33,38.38,38.3,38.38,205800.0,27.7725,27.8087,27.7507,27.8087,205800.0
2011-10-20 10:35:00,38.38,38.5,38.37,38.49,128000.0,27.8087,27.8957,27.8015,27.8884,128000.0
2011-10-20 10:40:00,38.5,38.58,38.45,38.56,104500.0,27.8957,27.9536,27.8594,27.9391,104500.0
2011-10-20 10:45:00,38.57,38.58,38.46,38.46,66400.0,27.9464,27.9536,27.8667,27.8667,66400.0
2011-10-20 10:50:00,38.46,38.52,38.44,38.5,56400.0,27.8667,27.9101,27.8522,27.8957,56400.0
2011-10-20 10:55:00,38.5,38.5,38.42,38.43,62000.0,27.8957,27.8957,27.8377,27.8449,62000.0
2011-10-20 11:00:00,38.41,38.42,38.35,38.39,93200.0,27.8304,27.8377,27.787,27.816,93200.0
2011-10-20 11:05:00,38.4,38.41,38.34,38.37,62800.0,27.8232,27.8304,27.7797,27.8015,62800.0
2011-10-20 11:10:00,38.37,38.37,38.3,38.3,89200.0,27.8015,27.8015,27.7507,27.7507,89200.0
2011-10-20 11:15:00,38.31,38.32,38.23,38.31,95300.0,27.758,27.7652,27.7,27.758,95300.0
2011-10-20 11:20:00,38.3,38.36,38.3,38.35,64800.0,27.7507,27.7942,27.7507,27.787,64800.0
2011-10-20 11:25:00,38.35,38.4,38.33,38.38,91100.0,27.787,27.8232,27.7725,27.8087,91100.0
2011-10-20 11:30:00,38.38,38.38,38.32,38.33,69900.0,27.8087,27.8087,27.7652,27.7725,69900.0
2011-10-20 11:35:00,38.34,38.41,38.34,38.37,70800.0,27.7797,27.8304,27.7797,27.8015,70800.0
2011-10-20 11:40:00,38.37,38.4,38.33,38.35,92600.0,27.8015,27.8232,27.7725,27.787,92600.0
2011-10-20 11:45:00,38.35,38.42,38.33,38.41,144200.0,27.787,27.8377,27.7725,27.8304,144200.0
2011-10-20 11:50:00,38.41,38.42,38.29,38.32,81900.0,27.8304,27.8377,27.7435,27.7652,81900.0
2011-10-20 11:55:00,38.33,38.34,38.3,38.34,122700.0,27.7725,27.7797,27.7507,27.7797,122700.0
2011-10-20 12:00:00,38.34,38.34,38.3,38.31,57500.0,27.7797,27.7797,27.7507,27.758,57500.0
2011-10-20 12:05:00,38.31,38.32,38.14,38.14,111400.0,27.758,27.7652,27.6348,27.6348,111400.0
2011-10-20 12:10:00,38.14,38.15,38.05,38.05,101100.0,27.6348,27.6421,27.5696,27.5696,101100.0
2011-10-20 12:15:00,38.05,38.1,38.03,38.03,39000.0,27.5696,27.6058,27.5551,27.5551,39000.0
2011-10-20 12:20:00,38.03,38.15,38.02,38.15,186000.0,27.5551,27.6421,27.5479,27.6421,186000.0
2011-10-20 12:25:00,38.15,38.21,38.14,38.17,56900.0,27.6421,27.6855,27.6348,27.6566,56900.0
2011-10-20 12:30:00,38.17,38.22,38.15,38.22,59700.0,27.6566,27.6928,27.6421,27.6928,59700.0
2011-10-20 12:35:00,38.21,38.29,38.2,38.27,182100.0,27.6855,27.7435,27.6783,27.729,182100.0
2011-10-20 12:40:00,38.28,38.33,38.28,38.32,76900.0,27.7363,27.7725,27.7363,27.7652,76900.0
2011-10-20 12:45:00,38.31,38.33,38.3,38.31,40100.0,27.758,27.7725,27.7507,27.758,40100.0
2011-10-20 12:50:00,38.31,38.32,38.26,38.29,52700.0,27.758,27.7652,27.7218,27.7435,52700.0
2011-10-20 12:55:00,38.29,38.38,38.27,38.38,105700.0,27.7435,27.8087,27.729,27.8087,105700.0
2011-10-20 13:00:00,38.37,38.44,38.37,38.42,51900.0,27.8015,27.8522,27.8015,27.8377,51900.0
2011-10-20 13:05:00,38.43,38.51,38.42,38.43,79100.0,27.8449,27.9029,27.8377,27.8449,79100.0
2011-10-20 13:10:00,38.43,38.46,38.4,38.4,87000.0,27.8449,27.8667,27.8232,27.8232,87000.0
2011-10-20 13:15:00,38.39,38.47,38.37,38.42,74300.0,27.816,27.8739,27.8015,27.8377,74300.0
2011-10-20 13:20:00,38.43,38.47,38.39,38.45,64500.0,27.8449,27.8739,27.816,27.8594,64500.0
2011-10-20 13:25:00,38.45,38.5,38.41,38.43,70400.0,27.8594,27.8957,27.8304,27.8449,70400.0
2011-10-20 13:30:00,38.43,38.45,38.39,38.39,51400.0,27.8449,27.8594,27.816,27.816,51400.0
2011-10-20 13:35:00,38.4,38.42,38.37,38.39,76700.0,27.8232,27.8377,27.8015,27.816,76700.0
2011-10-20 13:40:00,38.38,38.39,38.32,38.37,56000.0,27.8087,27.816,27.7652,27.8015,56000.0
2011-10-20 13:45:00,38.37,38.48,38.37,38.46,99300.0,27.8015,27.8812,27.8015,27.8667,99300.0
2011-10-20 13:50:00,38.46,38.52,38.46,38.49,50500.0,27.8667,27.9101,27.8667,27.8884,50500.0
2011-10-20 13:55:00,38.49,38.5,38.43,38.43,46300.0,27.8884,27.8957,27.8449,27.8449,46300.0
2011-10-20 14:00:00,38.43,38.49,38.39,38.41,58400.0,27.8449,27.8884,27.816,27.8304,58400.0
2011-10-20 14:05:00,38.4,38.41,38.36,38.39,56800.0,27.8232,27.8304,27.7942,27.816,56800.0
2011-10-20 14:10:00,38.39,38.43,38.39,38.4,44500.0,27.816,27.8449,27.816,27.8232,44500.0
2011-10-20 14:15:00,38.39,38.47,38.39,38.47,39300.0,27.816,27.8739,27.816,27.8739,39300.0
2011-10-20 14:20:00,38.46,38.49,38.45,38.48,52000.0,27.8667,27.8884,27.8594,27.8812,52000.0
2011-10-20 14:25:00,38.49,38.49,38.47,38.47,47600.0,27.8884,27.8884,27.8739,27.8739,47600.0
2011-10-20 14:30:00,38.48,38.53,38.47,38.51,53700.0,27.8812,27.9174,27.8739,27.9029,53700.0
2011-10-20 14:35:00,38.5,38.68,38.5,38.66,60600.0,27.8957,28.0261,27.8957,28.0116,60600.0
2011-10-20 14:40:00,38.66,38.69,38.6,38.61,62400.0,28.0116,28.0333,27.9681,27.9754,62400.0
2011-10-20 14:45:00,38.61,38.66,38.61,38.64,54900.0,27.9754,28.0116,27.9754,27.9971,54900.0
2011-10-20 14:50:00,38.65,38.73,38.65,38.7,60000.0,28.0043,28.0623,28.0043,28.0406,60000.0
2011-10-20 14:55:00,38.69,38.71,38.62,38.64,55800.0,28.0333,28.0478,27.9826,27.9971,55800.0
2011-10-20 15:00:00,38.63,38.65,38.61,38.61,42900.0,27.9898,28.0043,27.9754,27.9754,42900.0
2011-10-20 15:05:00,38.6,38.62,38.59,38.62,44200.0,27.9681,27.9826,27.9609,27.9826,44200.0
2011-10-20 15:10:00,38.62,38.62,38.58,38.6,50500.0,27.9826,27.9826,27.9536,27.9681,50500.0
2011-10-20 15:15:00,38.6,38.61,38.57,38.59,35600.0,27.9681,27.9754,27.9464,27.9609,35600.0
2011-10-20 15:20:00,38.59,38.59,38.49,38.53,77400.0,27.9609,27.9609,27.8884,27.9174,77400.0
2011-10-20 15:25:00,38.52,38.53,38.46,38.49,74400.0,27.9101,27.9174,27.8667,27.8884,74400.0
2011-10-20 15:30:00,38.49,38.51,38.46,38.5,97600.0,27.8884,27.9029,27.8667,27.8957,97600.0
2011-10-20 15:35:00,38.5,38.5,38.43,38.43,82500.0,27.8957,27.8957,27.8449,27.8449,82500.0
2011-10-20 15:40:00,38.43,38.59,38.43,38.56,139000.0,27.8449,27.9609,27.8449,27.9391,139000.0
2011-10-20 15:45:00,38.56,38.62,38.56,38.62,129100.0,27.9391,27.9826,27.9391,27.9826,129100.0
2011-10-20 15:50:00,38.62,38.64,38.55,38.61,189300.0,27.9826,27.9971,27.9319,27.9754,189300.0
2011-10-20 15:55:00,38.61,38.67,38.6,38.61,409100.0,27.9754,28.0188,27.9681,27.9754,409100.0
2011-10-21 09:30:00,38.45,38.75,37.93,38.53,1045000.0,27.8594,28.0768,27.4827,27.9174,1045000.0
2011-10-21 09:35:00,38.53,38.54,38.45,38.46,84600.0,27.9174,27.9246,27.8594,27.8667,84600.0
2011-10-21 09:40:00,38.46,38.46,38.39,38.45,108300.0,27.8667,27.8667,27.816,27.8594,108300.0
2011-10-21 09:45:00,38.45,38.46,38.37,38.38,131100.0,27.8594,27.8667,27.8015,27.8087,131100.0
2011-10-21 09:50:00,38.39,38.43,38.38,38.43,83200.0,27.816,27.8449,27.8087,27.8449,83200.0
2011-10-21 09:55:00,38.43,38.47,38.42,38.42,80600.0,27.8449,27.8739,27.8377,27.8377,80600.0
2011-10-21 10:00:00,38.42,38.43,38.39,38.39,43500.0,27.8377,27.8449,27.816,27.816,43500.0
2011-10-21 10:05:00,38.4,38.4,38.3,38.3,102700.0,27.8232,27.8232,27.7507,27.7507,102700.0
2011-10-21 10:10:00,38.31,38.31,38.26,38.28,72800.0,27.758,27.758,27.7218,27.7363,72800.0
2011-10-21 10:15:00,38.28,38.37,38.27,38.37,116400.0,27.7363,27.8015,27.729,27.8015,116400.0
2011-10-21 10:20:00,38.37,38.39,38.36,38.37,62200.0,27.8015,27.816,27.7942,27.8015,62200.0
2011-10-21 10:25:00,38.38,38.57,38.38,38.54,688600.0,27.8087,27.9464,27.8087,27.9246,688600.0
2011-10-21 10:30:00,38.54,38.55,38.42,38.43,127700.0,27.9246,27.9319,27.8377,27.8449,127700.0
2011-10-21 10:35:00,38.43,38.46,38.4,38.4,156400.0,27.8449,27.8667,27.8232,27.8232,156400.0
2011-10-21 10:40:00,38.41,38.41,38.34,38.36,158000.0,27.8304,27.8304,27.7797,27.7942,158000.0
2011-10-21 10:45:00,38.36,38.37,38.32,38.35,118700.0,27.7942,27.8015,27.7652,27.787,118700.0
2011-10-21 10:50:00,38.34,38.35,38.3,38.3,68700.0,27.7797,27.787,27.7507,27.7507,68700.0
2011-10-21 10:55:00,38.3,38.31,38.21,38.29,150800.0,27.7507,27.758,27.6855,27.7435,150800.0
2011-10-21 11:00:00,38.3,38.32,38.23,38.26,92800.0,27.7507,27.7652,27.7,27.7218,92800.0
2011-10-21 11:05:00,38.25,38.26,38.12,38.13,114300.0,27.7145,27.7218,27.6203,27.6276,114300.0
2011-10-21 11:10:00,38.13,38.16,38.06,38.14,195600.0,27.6276,27.6493,27.5768,27.6348,195600.0
2011-10-21 11:15:00,38.15,38.21,38.15,38.2,58100.0,27.6421,27.6855,27.6421,27.6783,58100.0
2011-10-21 11:20:00,38.2,38.23,38.16,38.16,94300.0,27.6783,27.7,27.6493,27.6493,94300.0
2011-10-21 11:25:00,38.16,38.17,38.16,38.17,52200.0,27.6493,27.6566,27.6493,27.6566,52200.0
2011-10-21 11:30:00,38.16,38.17,38.05,38.05,83300.0,27.6493,27.6566,27.5696,27.5696,83300.0
2011-10-21 11:35:00,38.05,38.05,37.95,37.99,180100.0,27.5696,27.5696,27.4971,27.5261,180100.0
2011-10-21 11:40:00,37.98,38.12,37.97,38.09,88100.0,27.5189,27.6203,27.5116,27.5986,88100.0
2011-10-21 11:45:00,38.1,38.13,38.05,38.06,191100.0,27.6058,27.6276,27.5696,27.5768,191100.0
2011-10-21 11:50:00,38.06,38.12,38.03,38.12,57200.0,27.5768,27.6203,27.5551,27.6203,57200.0
2011-10-21 11:55:00,38.11,38.18,38.11,38.13,74900.0,27.6131,27.6638,27.6131,27.6276,74900.0
2011-10-21 12:00:00,38.12,38.14,38.11,38.14,70700.0,27.6203,27.6348,27.6131,27.6348,70700.0
2011-10-21 12:05:00,38.13,38.13,38.1,38.1,40900.0,27.6276,27.6276,27.6058,27.6058,40900.0
2011-10-21 12:10:00,38.1,38.11,38.1,38.1,23900.0,27.6058,27.6131,27.6058,27.6058,23900.0
2011-10-21 12:15:00,38.1,38.11,38.03,38.03,87400.0,27.6058,27.6131,27.5551,27.5551,87400.0
2011-10-21 12:20:00,38.03,38.06,37.99,38.04,87400.0,27.5551,27.5768,27.5261,27.5624,87400.0
2011-10-21 12:25:00,38.04,38.08,38.04,38.08,64900.0,27.5624,27.5913,27.5624,27.5913,64900.0
2011-10-21 12:30:00,38.08,38.08,38.07,38.08,30600.0,27.5913,27.5913,27.5841,27.5913,30600.0
2011-10-21 12:35:00,38.08,38.08,38.01,38.03,97500.0,27.5913,27.5913,27.5406,27.5551,97500.0
2011-10-21 12:40:00,38.04,38.06,38.01,38.01,54800.0,27.5624,27.5768,27.5406,27.5406,54800.0
2011-10-21 12:45:00,38.02,38.04,38.0,38.01,254600.0,27.5479,27.5624,27.5334,27.5406,254600.0
2011-10-21 12:50:00,38.0,38.01,37.95,37.96,93100.0,27.5334,27.5406,27.4971,27.5044,93100.0
2011-10-21 12:55:00,37.95,37.99,37.95,37.99,55900.0,27.4971,27.5261,27.4971,27.5261,55900.0
2011-10-21 13:00:00,37.99,37.99,37.92,37.94,129200.0,27.5261,27.5261,27.4754,27.4899,129200.0
2011-10-21 13:05:00,37.94,37.96,37.9,37.9,120800.0,27.4899,27.5044,27.4609,27.4609,120800.0
2011-10-21 13:10:00,37.9,37.96,37.85,37.95,139600.0,27.4609,27.5044,27.4247,27.4971,139600.0
2011-10-21 13:15:00,37.95,37.98,37.94,37.95,54200.0,27.4971,27.5189,27.4899,27.4971,54200.0
2011-10-21 13:20:00,37.94,37.97,37.94,37.96,27500.0,27.4899,27.5116,27.4899,27.5044,27500.0
2011-10-21 13:25:00,37.96,37.96,37.9,37.92,49800.0,27.5044,27.5044,27.4609,27.4754,49800.0
2011-10-21 13:30:00,37.92,37.92,37.86,37.87,93500.0,27.4754,27.4754,27.4319,27.4392,93500.0
2011-10-21 13:35:00,37.86,37.87,37.78,37.8,136700.0,27.4319,27.4392,27.374,27.3885,136700.0
2011-10-21 13:40:00,37.81,37.81,37.74,37.78,166400.0,27.3957,27.3957,27.345,27.374,166400.0
2011-10-21 13:45:00,37.79,37.88,37.77,37.87,101600.0,27.3812,27.4464,27.3667,27.4392,101600.0
2011-10-21 13:50:00,37.88,37.91,37.86,37.91,44500.0,27.4464,27.4682,27.4319,27.4682,44500.0
2011-10-21 13:55:00,37.9,37.91,37.87,37.89,60500.0,27.4609,27.4682,27.4392,27.4537,60500.0
2011-10-21 14:00:00,37.88,37.98,37.87,37.95,87500.0,27.4464,27.5189,27.4392,27.4971,87500.0
2011-10-21 14:05:00,37.96,38.04,37.95,38.02,85700.0,27.5044,27.5624,27.4971,27.5479,85700.0
2011-10-21 14:10:00,38.03,38.06,38.01,38.06,50200.0,27.5551,27.5768,27.5406,27.5768,50200.0
2011-10-21 14:15:00,38.06,38.08,38.03,38.04,47900.0,27.5768,27.5913,27.5551,27.5624,47900.0
2011-10-21 14:20:00,38.04,38.07,38.01,38.07,47800.0,27.5624,27.5841,27.5406,27.5841,47800.0
2011-10-21 14:25:00,38.06,38.07,38.04,38.04,54200.0,27.5768,27.5841,27.5624,27.5624,54200.0
2011-10-21 14:30:00,38.04,38.05,38.0,38.01,87100.0,27.5624,27.5696,27.5334,27.5406,87100.0
2011-10-21 14:35:00,38.0,38.04,38.0,38.04,48200.0,27.5334,27.5624,27.5334,27.5624,48200.0
2011-10-21 14:40:00,38.04,38.07,38.04,38.07,68000.0,27.5624,27.5841,27.5624,27.5841,68000.0
2011-10-21 14:45:00,38.07,38.13,38.06,38.11,132500.0,27.5841,27.6276,27.5768,27.6131,132500.0
2011-10-21 14:50:00,38.11,38.14,38.1,38.11,88900.0,27.6131,27.6348,27.6058,27.6131,88900.0
2011-10-21 14:55:00,38.11,38.14,38.11,38.14,83800.0,27.6131,27.6348,27.6131,27.6348,83800.0
2011-10-21 15:00:00,38.14,38.15,38.11,38.12,97800.0,27.6348,27.6421,27.6131,27.6203,97800.0
2011-10-21 15:05:00,38.11,38.12,38.05,38.05,106300.0,27.6131,27.6203,27.5696,27.5696,106300.0
2011-10-21 15:10:00,38.05,38.09,38.02,38.02,104400.0,27.5696,27.5986,27.5479,27.5479,104400.0
2011-10-21 15:15:00,38.03,38.07,38.02,38.05,72200.0,27.5551,27.5841,27.5479,27.5696,72200.0
2011-10-21 15:20:00,38.05,38.11,38.02,38.08,111500.0,27.5696,27.6131,27.5479,27.5913,111500.0
2011-10-21 15:25:00,38.08,38.08,38.0,38.0,70800.0,27.5913,27.5913,27.5334,27.5334,70800.0
2011-10-21 15:30:00,38.01,38.07,37.99,38.07,126400.0,27.5406,27.5841,27.5261,27.5841,126400.0
2011-10-21 15:35:00,38.07,38.07,38.0,38.03,173600.0,27.5841,27.5841,27.5334,27.5551,173600.0
2011-10-21 15:40:00,38.02,38.03,37.96,37.97,140100.0,27.5479,27.5551,27.5044,27.5116,140100.0
2011-10-21 15:45:00,37.97,38.01,37.96,38.0,213900.0,27.5116,27.5406,27.5044,27.5334,213900.0
2011-10-21 15:50:00,38.0,38.06,37.99,38.05,540300.0,27.5334,27.5768,27.5261,27.5696,540300.0
2011-10-21 15:55:00,38.05,38.09,38.01,38.08,852400.0,27.5696,27.5986,27.5406,27.5913,852400.0
2011-10-24 09:30:00,37.93,38.02,37.89,37.97,197100.0,27.4827,27.5479,27.4537,27.5116,197100.0
2011-10-24 09:35:00,37.98,37.98,37.91,37.92,103700.0,27.5189,27.5189,27.4682,27.4754,103700.0
2011-10-24 09:40:00,37.92,37.98,37.87,37.91,65900.0,27.4754,27.5189,27.4392,27.4682,65900.0
2011-10-24 09:45:00,37.92,37.94,37.87,37.91,68700.0,27.4754,27.4899,27.4392,27.4682,68700.0
2011-10-24 09:50:00,37.92,37.92,37.86,37.88,74500.0,27.4754,27.4754,27.4319,27.4464,74500.0
2011-10-24 09:55:00,37.88,37.91,37.85,37.9,64600.0,27.4464,27.4682,27.4247,27.4609,64600.0
2011-10-24 10:00:00,37.91,37.97,37.89,37.96,53500.0,27.4682,27.5116,27.4537,27.5044,53500.0
2011-10-24 10:05:00,37.96,38.0,37.94,37.98,67300.0,27.5044,27.5334,27.4899,27.5189,67300.0
2011-10-24 10:10:00,37.98,38.0,37.94,37.96,113600.0,27.5189,27.5334,27.4899,27.5044,113600.0
2011-10-24 10:15:00,37.96,37.97,37.9,37.94,67100.0,27.5044,27.5116,27.4609,27.4899,67100.0
2011-10-24 10:20:00,37.94,37.99,37.94,37.95,46900.0,27.4899,27.5261,27.4899,27.4971,46900.0
2011-10-24 10:25:00,37.95,38.0,37.93,37.98,51100.0,27.4971,27.5334,27.4827,27.5189,51100.0
2011-10-24 10:30:00,37.99,38.0,37.93,37.99,86100.0,27.5261,27.5334,27.4827,27.5261,86100.0
2011-10-24 10:35:00,38.0,38.0,37.93,37.96,59300.0,27.5334,27.5334,27.4827,27.5044,59300.0
2011-10-24 10:40:00,37.96,37.97,37.89,37.9,83800.0,27.5044,27.5116,27.4537,27.4609,83800.0
2011-10-24 10:45:00,37.91,37.93,37.9,37.92,78300.0,27.4682,27.4827,27.4609,27.4754,78300.0
2011-10-24 10:50:00,37.92,37.96,37.89,37.9,54400.0,27.4754,27.5044,27.4537,27.4609,54400.0
2011-10-24 10:55:00,37.9,37.97,37.9,37.95,131800.0,27.4609,27.5116,27.4609,27.4971,131800.0
2011-10-24 11:00:00,37.95,37.97,37.91,37.91,54100.0,27.4971,27.5116,27.4682,27.4682,54100.0
2011-10-24 11:05:00,37.92,37.97,37.92,37.93,42100.0,27.4754,27.5116,27.4754,27.4827,42100.0
2011-10-24 11:10:00,37.92,37.93,37.88,37.9,76300.0,27.4754,27.4827,27.4464,27.4609,76300.0
2011-10-24 11:15:00,37.9,37.92,37.88,37.91,65400.0,27.4609,27.4754,27.4464,27.4682,65400.0
2011-10-24 11:20:00,37.91,37.91,37.89,37.89,91900.0,27.4682,27.4682,27.4537,27.4537,91900.0
2011-10-24 11:25:00,37.9,37.93,37.89,37.9,57400.0,27.4609,27.4827,27.4537,27.4609,57400.0
2011-10-24 11:30:00,37.9,37.93,37.89,37.93,75900.0,27.4609,27.4827,27.4537,27.4827,75900.0
2011-10-24 11:35:00,37.93,37.94,37.89,37.93,40600.0,27.4827,27.4899,27.4537,27.4827,40600.0
2011-10-24 11:40:00,37.94,38.02,37.93,38.02,87500.0,27.4899,27.5479,27.4827,27.5479,87500.0
2011-10-24 11:45:00,38.02,38.1,38.01,38.07,120700.0,27.5479,27.6058,27.5406,27.5841,120700.0
2011-10-24 11:50:00,38.06,38.07,37.98,37.99,37500.0,27.5768,27.5841,27.5189,27.5261,37500.0
2011-10-24 11:55:00,38.0,38.02,37.98,38.02,40700.0,27.5334,27.5479,27.5189,27.5479,40700.0
2011-10-24 12:00:00,38.03,38.03,37.96,38.0,79600.0,27.5551,27.5551,27.5044,27.5334,79600.0
2011-10-24 12:05:00,38.0,38.05,37.99,38.05,44500.0,27.5334,27.5696,27.5261,27.5696,44500.0
2011-10-24 12:10:00,38.05,38.08,38.04,38.06,59300.0,27.5696,27.5913,27.5624,27.5768,59300.0
2011-10-24 12:15:00,38.05,38.07,38.05,38.06,32100.0,27.5696,27.5841,27.5696,27.5768,32100.0
2011-10-24 12:20:00,38.05,38.06,38.01,38.05,43600.0,27.5696,27.5768,27.5406,27.5696,43600.0
2011-10-24 12:25:00,38.05,38.08,38.05,38.06,47500.0,27.5696,27.5913,27.5696,27.5768,47500.0
2011-10-24 12:30:00,38.07,38.08,38.05,38.06,36600.0,27.5841,27.5913,27.5696,27.5768,36600.0
2011-10-24 12:35:00,38.06,38.08,38.05,38.07,29700.0,27.5768,27.5913,27.5696,27.5841,29700.0
2011-10-24 12:40:00,38.07,38.09,38.07,38.09,17000.0,27.5841,27.5986,27.5841,27.5986,17000.0
2011-10-24 12:45:00,38.09,38.09,38.05,38.05,35300.0,27.5986,27.5986,27.5696,27.5696,35300.0
2011-10-24 12:50:00,38.05,38.08,38.04,38.08,27900.0,27.5696,27.5913,27.5624,27.5913,27900.0
2011-10-24 12:55:00,38.09,38.14,38.08,38.13,45000.0,27.5986,27.6348,27.5913,27.6276,45000.0
2011-10-24 13:00:00,38.13,38.16,38.12,38.16,47000.0,27.6276,27.6493,27.6203,27.6493,47000.0
2011-10-24 13:05:00,38.15,38.18,38.15,38.17,36300.0,27.6421,27.6638,27.6421,27.6566,36300.0
2011-10-24 13:10:00,38.16,38.2,38.16,38.19,69000.0,27.6493,27.6783,27.6493,27.671,69000.0
2011-10-24 13:15:00,38.19,38.2,38.18,38.2,65500.0,27.671,27.6783,27.6638,27.6783,65500.0
2011-10-24 13:20:00,38.2,38.2,38.19,38.2,41700.0,27.6783,27.6783,27.671,27.6783,41700.0
2011-10-24 13:25:00,38.2,38.2,38.19,38.2,26600.0,27.6783,27.6783,27.671,27.6783,26600.0
2011-10-24 13:30:00,38.2,38.2,38.16,38.18,75600.0,27.6783,27.6783,27.6493,27.6638,75600.0
2011-10-24 13:35:00,38.17,38.2,38.17,38.18,53600.0,27.6566,27.6783,27.6566,27.6638,53600.0
2011-10-24 13:40:00,38.19,38.2,38.18,38.2,23800.0,27.671,27.6783,27.6638,27.6783,23800.0
2011-10-24 13:45:00,38.2,38.23,38.19,38.21,99700.0,27.6783,27.7,27.671,27.6855,99700.0
2011-10-24 13:50:00,38.21,38.22,38.19,38.21,38800.0,27.6855,27.6928,27.671,27.6855,38800.0
2011-10-24 13:55:00,38.22,38.22,38.13,38.13,63800.0,27.6928,27.6928,27.6276,27.6276,63800.0
2011-10-24 14:00:00,38.14,38.19,38.14,38.17,48900.0,27.6348,27.671,27.6348,27.6566,48900.0
2011-10-24 14:05:00,38.17,38.19,38.16,38.18,55100.0,27.6566,27.671,27.6493,27.6638,55100.0
2011-10-24 14:10:00,38.18,38.2,38.17,38.19,53200.0,27.6638,27.6783,27.6566,27.671,53200.0
2011-10-24 14:15:00,38.18,38.21,38.17,38.18,99800.0,27.6638,27.6855,27.6566,27.6638,99800.0
2011-10-24 14:20:00,38.17,38.18,38.15,38.17,58300.0,27.6566,27.6638,27.6421,27.6566,58300.0
2011-10-24 14:25:00,38.17,38.21,38.16,38.2,60800.0,27.6566,27.6855,27.6493,27.6783,60800.0
2011-10-24 14:30:00,38.2,38.22,38.2,38.21,55300.0,27.6783,27.6928,27.6783,27.6855,55300.0
2011-10-24 14:35:00,38.21,38.22,38.2,38.22,73800.0,27.6855,27.6928,27.6783,27.6928,73800.0
2011-10-24 14:40:00,38.22,38.23,38.2,38.21,84700.0,27.6928,27.7,27.6783,27.6855,84700.0
2011-10-24 14:45:00,38.21,38.22,38.2,38.21,34200.0,27.6855,27.6928,27.6783,27.6855,34200.0
2011-10-24 14:50:00,38.21,38.24,38.2,38.22,71300.0,27.6855,27.7073,27.6783,27.6928,71300.0
2011-10-24 14:55:00,38.23,38.25,38.19,38.24,85600.0,27.7,27.7145,27.671,27.7073,85600.0
2011-10-24 15:00:00,38.25,38.27,38.23,38.27,119700.0,27.7145,27.729,27.7,27.729,119700.0
2011-10-24 15:05:00,38.27,38.27,38.21,38.22,96700.0,27.729,27.729,27.6855,27.6928,96700.0
2011-10-24 15:10:00,38.22,38.22,38.13,38.18,153300.0,27.6928,27.6928,27.6276,27.6638,153300.0
2011-10-24 15:15:00,38.18,38.2,38.17,38.19,89100.0,27.6638,27.6783,27.6566,27.671,89100.0
2011-10-24 15:20:00,38.19,38.19,38.14,38.14,58500.0,27.671,27.671,27.6348,27.6348,58500.0
2011-10-24 15:25:00,38.14,38.14,38.1,38.12,64100.0,27.6348,27.6348,27.6058,27.6203,64100.0
2011-10-24 15:30:00,38.12,38.15,38.11,38.12,108600.0,27.6203,27.6421,27.6131,27.6203,108600.0
2011-10-24 15:35:00,38.12,38.2,38.12,38.19,128900.0,27.6203,27.6783,27.6203,27.671,128900.0
2011-10-24 15:40:00,38.18,38.19,38.17,38.19,101200.0,27.6638,27.671,27.6566,27.671,101200.0
2011-10-24 15:45:00,38.18,38.19,38.13,38.13,167600.0,27.6638,27.671,27.6276,27.6276,167600.0
2011-10-24 15:50:00,38.14,38.16,38.1,38.15,234200.0,27.6348,27.6493,27.6058,27.6421,234200.0
2011-10-24 15:55:00,38.15,38.21,38.14,38.2,400400.0,27.6421,27.6855,27.6348,27.6783,400400.0
2011-10-25 09:30:00,38.05,38.2,38.0,38.13,138000.0,27.5696,27.6783,27.5334,27.6276,138000.0
2011-10-25 09:35:00,38.11,38.19,37.91,38.03,177200.0,27.6131,27.671,27.4682,27.5551,177200.0
2011-10-25 09:40:00,38.04,38.12,38.0,38.0,99200.0,27.5624,27.6203,27.5334,27.5334,99200.0
2011-10-25 09:45:00,38.01,38.14,38.0,38.01,86000.0,27.5406,27.6348,27.5334,27.5406,86000.0
2011-10-25 09:50:00,38.01,38.04,37.96,38.02,98800.0,27.5406,27.5624,27.5044,27.5479,98800.0
2011-10-25 09:55:00,38.01,38.07,37.94,37.95,103800.0,27.5406,27.5841,27.4899,27.4971,103800.0
2011-10-25 10:00:00,37.94,37.97,37.82,37.82,197900.0,27.4899,27.5116,27.403,27.403,197900.0
2011-10-25 10:05:00,37.8,37.89,37.76,37.88,128900.0,27.3885,27.4537,27.3595,27.4464,128900.0
2011-10-25 10:10:00,37.88,37.93,37.77,37.81,107700.0,27.4464,27.4827,27.3667,27.3957,107700.0
2011-10-25 10:15:00,37.81,37.98,37.79,37.97,70400.0,27.3957,27.5189,27.3812,27.5116,70400.0
2011-10-25 10:20:00,37.97,38.01,37.89,37.92,58700.0,27.5116,27.5406,27.4537,27.4754,58700.0
2011-10-25 10:25:00,37.93,37.96,37.87,37.93,59600.0,27.4827,27.5044,27.4392,27.4827,59600.0
2011-10-25 10:30:00,37.93,37.97,37.9,37.94,73600.0,27.4827,27.5116,27.4609,27.4899,73600.0
2011-10-25 10:35:00,37.94,37.96,37.86,37.95,62500.0,27.4899,27.5044,27.4319,27.4971,62500.0
2011-10-25 10:40:00,37.95,37.95,37.87,37.94,51500.0,27.4971,27.4971,27.4392,27.4899,51500.0
2011-10-25 10:45:00,37.94,37.95,37.84,37.88,47600.0,27.4899,27.4971,27.4174,27.4464,47600.0
2011-10-25 10:50:00,37.88,37.88,37.8,37.8,136300.0,27.4464,27.4464,27.3885,27.3885,136300.0
2011-10-25 10:55:00,37.8,37.82,37.79,37.8,85300.0,27.3885,27.403,27.3812,27.3885,85300.0
2011-10-25 11:00:00,37.79,37.84,37.77,37.77,125300.0,27.3812,27.4174,27.3667,27.3667,125300.0
2011-10-25 11:05:00,37.77,37.8,37.75,37.79,70200.0,27.3667,27.3885,27.3522,27.3812,70200.0
2011-10-25 11:10:00,37.78,37.81,37.76,37.81,47900.0,27.374,27.3957,27.3595,27.3957,47900.0
2011-10-25 11:15:00,37.81,37.82,37.7,37.72,97100.0,27.3957,27.403,27.316,27.3305,97100.0
2011-10-25 11:20:00,37.72,37.75,37.7,37.71,34300.0,27.3305,27.3522,27.316,27.3233,34300.0
2011-10-25 11:25:00,37.71,37.74,37.71,37.72,57200.0,27.3233,27.345,27.3233,27.3305,57200.0
2011-10-25 11:30:00,37.73,37.81,37.71,37.8,59500.0,27.3377,27.3957,27.3233,27.3885,59500.0
2011-10-25 11:35:00,37.8,37.87,37.79,37.81,61100.0,27.3885,27.4392,27.3812,27.3957,61100.0
2011-10-25 11:40:00,37.82,37.84,37.77,37.78,29100.0,27.403,27.4174,27.3667,27.374,29100.0
2011-10-25 11:45:00,37.78,37.78,37.74,37.75,23400.0,27.374,27.374,27.345,27.3522,23400.0
2011-10-25 11:50:00,37.75,37.8,37.72,37.78,17100.0,27.3522,27.3885,27.3305,27.374,17100.0
2011-10-25 11:55:00,37.78,37.79,37.74,37.79,31900.0,27.374,27.3812,27.345,27.3812,31900.0
2011-10-25 12:00:00,37.79,37.79,37.73,37.74,27100.0,27.3812,27.3812,27.3377,27.345,27100.0
2011-10-25 12:05:00,37.73,37.86,37.73,37.84,55700.0,27.3377,27.4319,27.3377,27.4174,55700.0
2011-10-25 12:10:00,37.84,37.85,37.83,37.84,12000.0,27.4174,27.4247,27.4102,27.4174,12000.0
2011-10-25 12:15:00,37.85,37.88,37.84,37.87,53600.0,27.4247,27.4464,27.4174,27.4392,53600.0
2011-10-25 12:20:00,37.88,37.9,37.85,37.86,42000.0,27.4464,27.4609,27.4247,27.4319,42000.0
2011-10-25 12:25:00,37.86,37.92,37.85,37.92,39200.0,27.4319,27.4754,27.4247,27.4754,39200.0
2011-10-25 12:30:00,37.92,37.94,37.89,37.89,28400.0,27.4754,27.4899,27.4537,27.4537,28400.0
2011-10-25 12:35:00,37.89,37.91,37.89,37.9,7100.0,27.4537,27.4682,27.4537,27.4609,7100.0
2011-10-25 12:40:00,37.9,37.9,37.85,37.86,23600.0,27.4609,27.4609,27.4247,27.4319,23600.0
2011-10-25 12:45:00,37.86,37.87,37.82,37.82,20900.0,27.4319,27.4392,27.403,27.403,20900.0
2011-10-25 12:50:00,37.82,37.84,37.82,37.83,28300.0,27.403,27.4174,27.403,27.4102,28300.0
2011-10-25 12:55:00,37.83,37.86,37.83,37.84,23400.0,27.4102,27.4319,27.4102,27.4174,23400.0
2011-10-25 13:00:00,37.85,37.85,37.82,37.83,29900.0,27.4247,27.4247,27.403,27.4102,29900.0
2011-10-25 13:05:00,37.82,37.87,37.82,37.87,42000.0,27.403,27.4392,27.403,27.4392,42000.0
2011-10-25 13:10:00,37.86,37.87,37.83,37.83,23600.0,27.4319,27.4392,27.4102,27.4102,23600.0
2011-10-25 13:15:00,37.83,37.85,37.82,37.84,81700.0,27.4102,27.4247,27.403,27.4174,81700.0
2011-10-25 13:20:00,37.84,37.88,37.82,37.82,31800.0,27.4174,27.4464,27.403,27.403,31800.0
2011-10-25 13:25:00,37.82,37.83,37.8,37.8,47200.0,27.403,27.4102,27.3885,27.3885,47200.0
2011-10-25 13:30:00,37.8,37.8,37.74,37.74,36000.0,27.3885,27.3885,27.345,27.345,36000.0
2011-10-25 13:35:00,37.74,37.75,37.72,37.72,48200.0,27.345,27.3522,27.3305,27.3305,48200.0
2011-10-25 13:40:00,37.73,37.73,37.71,37.73,42900.0,27.3377,27.3377,27.3233,27.3377,42900.0
2011-10-25 13:45:00,37.73,37.74,37.7,37.71,56100.0,27.3377,27.345,27.316,27.3233,56100.0
2011-10-25 13:50:00,37.71,37.78,37.7,37.76,60300.0,27.3233,27.374,27.316,27.3595,60300.0
2011-10-25 13:55:00,37.76,37.76,37.7,37.7,43600.0,27.3595,27.3595,27.316,27.316,43600.0
2011-10-25 14:00:00,37.71,37.71,37.6,37.63,113800.0,27.3233,27.3233,27.2435,27.2653,113800.0
2011-10-25 14:05:00,37.63,37.69,37.62,37.69,54900.0,27.2653,27.3088,27.258,27.3088,54900.0
2011-10-25 14:10:00,37.69,37.69,37.61,37.62,44800.0,27.3088,27.3088,27.2508,27.258,44800.0
2011-10-25 14:15:00,37.62,37.65,37.61,37.65,48400.0,27.258,27.2798,27.2508,27.2798,48400.0
2011-10-25 14:20:00,37.64,37.65,37.61,37.63,41400.0,27.2725,27.2798,27.2508,27.2653,41400.0
2011-10-25 14:25:00,37.63,37.63,37.6,37.61,51700.0,27.2653,27.2653,27.2435,27.2508,51700.0
2011-10-25 14:30:00,37.61,37.65,37.6,37.64,48100.0,27.2508,27.2798,27.2435,27.2725,48100.0
2011-10-25 14:35:00,37.64,37.66,37.63,37.63,46100.0,27.2725,27.287,27.2653,27.2653,46100.0
2011-10-25 14:40:00,37.63,37.74,37.63,37.74,50700.0,27.2653,27.345,27.2653,27.345,50700.0
2011-10-25 14:45:00,37.74,37.75,37.67,37.68,62800.0,27.345,27.3522,27.2943,27.3015,62800.0
2011-10-25 14:50:00,37.68,37.7,37.66,37.67,46100.0,27.3015,27.316,27.287,27.2943,46100.0
2011-10-25 14:55:00,37.66,37.71,37.66,37.7,51000.0,27.287,27.3233,27.287,27.316,51000.0
2011-10-25 15:00:00,37.69,37.72,37.69,37.69,101800.0,27.3088,27.3305,27.3088,27.3088,101800.0
2011-10-25 15:05:00,37.7,37.7,37.66,37.66,44100.0,27.316,27.316,27.287,27.287,44100.0
2011-10-25 15:10:00,37.66,37.67,37.59,37.6,57400.0,27.287,27.2943,27.2363,27.2435,57400.0
2011-10-25 15:15:00,37.6,37.61,37.54,37.55,64000.0,27.2435,27.2508,27.2001,27.2073,64000.0
2011-10-25 15:20:00,37.54,37.57,37.51,37.52,95600.0,27.2001,27.2218,27.1783,27.1856,95600.0
2011-10-25 15:25:00,37.52,37.54,37.51,37.53,54000.0,27.1856,27.2001,27.1783,27.1928,54000.0
2011-10-25 15:30:00,37.53,37.61,37.53,37.58,86300.0,27.1928,27.2508,27.1928,27.2291,86300.0
2011-10-25 15:35:00,37.58,37.59,37.51,37.52,91000.0,27.2291,27.2363,27.1783,27.1856,91000.0
2011-10-25 15:40:00,37.52,37.55,37.51,37.51,100300.0,27.1856,27.2073,27.1783,27.1783,100300.0
2011-10-25 15:45:00,37.51,37.51,37.41,37.42,186300.0,27.1783,27.1783,27.1059,27.1131,186300.0
2011-10-25 15:50:00,37.43,37.44,37.37,37.39,235600.0,27.1204,27.1276,27.0769,27.0914,235600.0
2011-10-25 15:55:00,37.38,37.43,37.33,37.43,402600.0,27.0841,27.1204,27.0479,27.1204,402600.0
2011-10-26 09:30:00,37.78,37.79,37.59,37.64,156800.0,27.374,27.3812,27.2363,27.2725,156800.0
2011-10-26 09:35:00,37.64,37.7,37.5,37.53,107400.0,27.2725,27.316,27.1711,27.1928,107400.0
2011-10-26 09:40:00,37.52,37.61,37.49,37.54,129600.0,27.1856,27.2508,27.1638,27.2001,129600.0
2011-10-26 09:45:00,37.54,37.54,37.45,37.46,82300.0,27.2001,27.2001,27.1349,27.1421,82300.0
2011-10-26 09:50:00,37.46,37.57,37.42,37.57,106700.0,27.1421,27.2218,27.1131,27.2218,106700.0
2011-10-26 09:55:00,37.57,37.58,37.52,37.52,54500.0,27.2218,27.2291,27.1856,27.1856,54500.0
2011-10-26 10:00:00,37.53,37.54,37.46,37.53,91700.0,27.1928,27.2001,27.1421,27.1928,91700.0
2011-10-26 10:05:00,37.53,37.53,37.43,37.45,60300.0,27.1928,27.1928,27.1204,27.1349,60300.0
2011-10-26 10:10:00,37.45,37.46,37.38,37.4,80500.0,27.1349,27.1421,27.0841,27.0986,80500.0
2011-10-26 10:15:00,37.4,37.4,37.34,37.36,61500.0,27.0986,27.0986,27.0552,27.0697,61500.0
2011-10-26 10:20:00,37.35,37.38,37.33,37.33,81200.0,27.0624,27.0841,27.0479,27.0479,81200.0
2011-10-26 10:25:00,37.34,37.42,37.32,37.42,75900.0,27.0552,27.1131,27.0407,27.1131,75900.0
2011-10-26 10:30:00,37.43,37.43,37.36,37.38,64300.0,27.1204,27.1204,27.0697,27.0841,64300.0
2011-10-26 10:35:00,37.38,37.44,37.38,37.42,78400.0,27.0841,27.1276,27.0841,27.1131,78400.0
2011-10-26 10:40:00,37.41,37.41,37.34,37.39,79800.0,27.1059,27.1059,27.0552,27.0914,79800.0
2011-10-26 10:45:00,37.39,37.39,37.21,37.21,155400.0,27.0914,27.0914,26.961,26.961,155400.0
2011-10-26 10:50:00,37.22,37.23,37.18,37.19,67200.0,26.9682,26.9755,26.9392,26.9465,67200.0
2011-10-26 10:55:00,37.19,37.31,37.16,37.31,110400.0,26.9465,27.0334,26.9247,27.0334,110400.0
2011-10-26 11:00:00,37.31,37.36,37.31,37.34,32000.0,27.0334,27.0697,27.0334,27.0552,32000.0
2011-10-26 11:05:00,37.35,37.37,37.26,37.28,51900.0,27.0624,27.0769,26.9972,27.0117,51900.0
2011-10-26 11:10:00,37.28,37.35,37.26,37.34,34500.0,27.0117,27.0624,26.9972,27.0552,34500.0
2011-10-26 11:15:00,37.34,37.39,37.34,37.34,54600.0,27.0552,27.0914,27.0552,27.0552,54600.0
2011-10-26 11:20:00,37.34,37.34,37.25,37.25,37400.0,27.0552,27.0552,26.99,26.99,37400.0
2011-10-26 11:25:00,37.25,37.32,37.22,37.32,103700.0,26.99,27.0407,26.9682,27.0407,103700.0
2011-10-26 11:30:00,37.31,37.32,37.27,37.27,72200.0,27.0334,27.0407,27.0044,27.0044,72200.0
2011-10-26 11:35:00,37.27,37.27,37.21,37.21,28500.0,27.0044,27.0044,26.961,26.961,28500.0
2011-10-26 11:40:00,37.22,37.3,37.22,37.29,73100.0,26.9682,27.0262,26.9682,27.0189,73100.0
2011-10-26 11:45:00,37.29,37.29,37.21,37.22,102800.0,27.0189,27.0189,26.961,26.9682,102800.0
2011-10-26 11:50:00,37.22,37.28,37.21,37.27,30500.0,26.9682,27.0117,26.961,27.0044,30500.0
2011-10-26 11:55:00,37.27,37.31,37.27,37.31,28600.0,27.0044,27.0334,27.0044,27.0334,28600.0
2011-10-26 12:00:00,37.31,37.33,37.3,37.32,40900.0,27.0334,27.0479,27.0262,27.0407,40900.0
2011-10-26 12:05:00,37.32,37.32,37.3,37.31,21900.0,27.0407,27.0407,27.0262,27.0334,21900.0
2011-10-26 12:10:00,37.31,37.31,37.24,37.25,33800.0,27.0334,27.0334,26.9827,26.99,33800.0
2011-10-26 12:15:00,37.25,37.26,37.23,37.24,35600.0,26.99,26.9972,26.9755,26.9827,35600.0
2011-10-26 12:20:00,37.23,37.26,37.23,37.24,45500.0,26.9755,26.9972,26.9755,26.9827,45500.0
2011-10-26 12:25:00,37.23,37.24,37.22,37.23,96000.0,26.9755,26.9827,26.9682,26.9755,96000.0
2011-10-26 12:30:00,37.23,37.29,37.23,37.28,51800.0,26.9755,27.0189,26.9755,27.0117,51800.0
2011-10-26 12:35:00,37.28,37.36,37.28,37.36,29200.0,27.0117,27.0697,27.0117,27.0697,29200.0
2011-10-26 12:40:00,37.35,37.36,37.32,37.32,48000.0,27.0624,27.0697,27.0407,27.0407,48000.0
2011-10-26 12:45:00,37.33,37.38,37.32,37.38,26900.0,27.0479,27.0841,27.0407,27.0841,26900.0
2011-10-26 12:50:00,37.38,37.42,37.37,37.41,60100.0,27.0841,27.1131,27.0769,27.1059,60100.0
2011-10-26 12:55:00,37.41,37.45,37.41,37.42,83800.0,27.1059,27.1349,27.1059,27.1131,83800.0
2011-10-26 13:00:00,37.42,37.45,37.42,37.45,18700.0,27.1131,27.1349,27.1131,27.1349,18700.0
2011-10-26 13:05:00,37.44,37.5,37.44,37.46,87400.0,27.1276,27.1711,27.1276,27.1421,87400.0
2011-10-26 13:10:00,37.45,37.47,37.41,37.42,55800.0,27.1349,27.1494,27.1059,27.1131,55800.0
2011-10-26 13:15:00,37.42,37.44,37.36,37.43,27300.0,27.1131,27.1276,27.0697,27.1204,27300.0
2011-10-26 13:20:00,37.44,37.47,37.44,37.45,44100.0,27.1276,27.1494,27.1276,27.1349,44100.0
2011-10-26 13:25:00,37.45,37.48,37.44,37.47,27200.0,27.1349,27.1566,27.1276,27.1494,27200.0
2011-10-26 13:30:00,37.47,37.56,37.47,37.53,86700.0,27.1494,27.2146,27.1494,27.1928,86700.0
2011-10-26 13:35:00,37.53,37.63,37.52,37.59,111200.0,27.1928,27.2653,27.1856,27.2363,111200.0
2011-10-26 13:40:00,37.59,37.6,37.52,37.53,70300.0,27.2363,27.2435,27.1856,27.1928,70300.0
2011-10-26 13:45:00,37.53,37.59,37.5,37.56,83300.0,27.1928,27.2363,27.1711,27.2146,83300.0
2011-10-26 13:50:00,37.56,37.62,37.49,37.6,95500.0,27.2146,27.258,27.1638,27.2435,95500.0
2011-10-26 13:55:00,37.59,37.68,37.54,37.62,93300.0,27.2363,27.3015,27.2001,27.258,93300.0
2011-10-26 14:00:00,37.63,37.71,37.63,37.67,69100.0,27.2653,27.3233,27.2653,27.2943,69100.0
2011-10-26 14:05:00,37.67,37.71,37.62,37.7,77400.0,27.2943,27.3233,27.258,27.316,77400.0
2011-10-26 14:10:00,37.69,37.69,37.59,37.6,50400.0,27.3088,27.3088,27.2363,27.2435,50400.0
2011-10-26 14:15:00,37.6,37.61,37.55,37.56,44800.0,27.2435,27.2508,27.2073,27.2146,44800.0
2011-10-26 14:20:00,37.56,37.6,37.56,37.59,44200.0,27.2146,27.2435,27.2146,27.2363,44200.0
2011-10-26 14:25:00,37.58,37.64,37.58,37.62,39200.0,27.2291,27.2725,27.2291,27.258,39200.0
2011-10-26 14:30:00,37.61,37.68,37.61,37.67,90800.0,27.2508,27.3015,27.2508,27.2943,90800.0
2011-10-26 14:35:00,37.67,37.72,37.63,37.71,47900.0,27.2943,27.3305,27.2653,27.3233,47900.0
2011-10-26 14:40:00,37.71,37.72,37.62,37.67,73000.0,27.3233,27.3305,27.258,27.2943,73000.0
2011-10-26 14:45:00,37.67,37.7,37.64,37.65,47900.0,27.2943,27.316,27.2725,27.2798,47900.0
2011-10-26 14:50:00,37.64,37.65,37.56,37.56,53700.0,27.2725,27.2798,27.2146,27.2146,53700.0
2011-10-26 14:55:00,37.56,37.59,37.5,37.52,162000.0,27.2146,27.2363,27.1711,27.1856,162000.0
2011-10-26 15:00:00,37.53,37.61,37.53,37.59,70100.0,27.1928,27.2508,27.1928,27.2363,70100.0
2011-10-26 15:05:00,37.59,37.59,37.52,37.56,94200.0,27.2363,27.2363,27.1856,27.2146,94200.0
2011-10-26 15:10:00,37.56,37.61,37.54,37.61,81500.0,27.2146,27.2508,27.2001,27.2508,81500.0
2011-10-26 15:15:00,37.6,37.61,37.53,37.53,65100.0,27.2435,27.2508,27.1928,27.1928,65100.0
2011-10-26 15:20:00,37.54,37.58,37.46,37.47,123800.0,27.2001,27.2291,27.1421,27.1494,123800.0
2011-10-26 15:25:00,37.47,37.58,37.46,37.57,86500.0,27.1494,27.2291,27.1421,27.2218,86500.0
2011-10-26 15:30:00,37.57,37.64,37.55,37.56,157800.0,27.2218,27.2725,27.2073,27.2146,157800.0
2011-10-26 15:35:00,37.56,37.59,37.48,37.5,158300.0,27.2146,27.2363,27.1566,27.1711,158300.0
2011-10-26 15:40:00,37.51,37.58,37.49,37.54,178500.0,27.1783,27.2291,27.1638,27.2001,178500.0
2011-10-26 15:45:00,37.55,37.57,37.45,37.46,200300.0,27.2073,27.2218,27.1349,27.1421,200300.0
2011-10-26 15:50:00,37.46,37.5,37.44,37.44,241000.0,27.1421,27.1711,27.1276,27.1276,241000.0
2011-10-26 15:55:00,37.44,37.49,37.44,37.48,456700.0,27.1276,27.1638,27.1276,27.1566,456700.0
2011-10-27 09:30:00,38.41,38.43,37.98,37.98,254300.0,27.8304,27.8449,27.5189,27.5189,254300.0
2011-10-27 09:35:00,37.99,38.09,37.94,37.95,85700.0,27.5261,27.5986,27.4899,27.4971,85700.0
2011-10-27 09:40:00,37.95,38.1,37.95,38.1,78600.0,27.4971,27.6058,27.4971,27.6058,78600.0
2011-10-27 09:45:00,38.1,38.13,38.04,38.13,93900.0,27.6058,27.6276,27.5624,27.6276,93900.0
2011-10-27 09:50:00,38.14,38.16,38.07,38.16,66000.0,27.6348,27.6493,27.5841,27.6493,66000.0
2011-10-27 09:55:00,38.16,38.17,38.05,38.07,92000.0,27.6493,27.6566,27.5696,27.5841,92000.0
2011-10-27 10:00:00,38.07,38.18,38.03,38.12,59300.0,27.5841,27.6638,27.5551,27.6203,59300.0
2011-10-27 10:05:00,38.12,38.15,38.07,38.07,94800.0,27.6203,27.6421,27.5841,27.5841,94800.0
2011-10-27 10:10:00,38.07,38.11,38.05,38.11,55700.0,27.5841,27.6131,27.5696,27.6131,55700.0
2011-10-27 10:15:00,38.11,38.16,38.09,38.12,64100.0,27.6131,27.6493,27.5986,27.6203,64100.0
2011-10-27 10:20:00,38.12,38.15,38.11,38.13,39500.0,27.6203,27.6421,27.6131,27.6276,39500.0
2011-10-27 10:25:00,38.13,38.14,37.98,37.99,80800.0,27.6276,27.6348,27.5189,27.5261,80800.0
2011-10-27 10:30:00,38.0,38.09,37.99,38.08,65100.0,27.5334,27.5986,27.5261,27.5913,65100.0
2011-10-27 10:35:00,38.08,38.1,38.02,38.03,83800.0,27.5913,27.6058,27.5479,27.5551,83800.0
2011-10-27 10:40:00,38.03,38.13,38.02,38.13,59400.0,27.5551,27.6276,27.5479,27.6276,59400.0
2011-10-27 10:45:00,38.13,38.19,38.11,38.16,61400.0,27.6276,27.671,27.6131,27.6493,61400.0
2011-10-27 10:50:00,38.16,38.2,38.14,38.19,58900.0,27.6493,27.6783,27.6348,27.671,58900.0
2011-10-27 10:55:00,38.19,38.24,38.15,38.16,53800.0,27.671,27.7073,27.6421,27.6493,53800.0
2011-10-27 11:00:00,38.17,38.22,38.14,38.2,53300.0,27.6566,27.6928,27.6348,27.6783,53300.0
2011-10-27 11:05:00,38.21,38.21,38.13,38.16,150600.0,27.6855,27.6855,27.6276,27.6493,150600.0
2011-10-27 11:10:00,38.16,38.17,38.12,38.13,49200.0,27.6493,27.6566,27.6203,27.6276,49200.0
2011-10-27 11:15:00,38.14,38.15,38.09,38.1,50400.0,27.6348,27.6421,27.5986,27.6058,50400.0
2011-10-27 11:20:00,38.09,38.09,38.05,38.05,33900.0,27.5986,27.5986,27.5696,27.5696,33900.0
2011-10-27 11:25:00,38.05,38.11,38.05,38.11,46000.0,27.5696,27.6131,27.5696,27.6131,46000.0
2011-10-27 11:30:00,38.11,38.14,38.02,38.04,76100.0,27.6131,27.6348,27.5479,27.5624,76100.0
2011-10-27 11:35:00,38.04,38.06,38.04,38.05,81400.0,27.5624,27.5768,27.5624,27.5696,81400.0
2011-10-27 11:40:00,38.05,38.05,37.98,38.0,49200.0,27.5696,27.5696,27.5189,27.5334,49200.0
2011-10-27 11:45:00,38.0,38.0,37.96,37.97,65700.0,27.5334,27.5334,27.5044,27.5116,65700.0
2011-10-27 11:50:00,37.97,38.0,37.95,37.96,167400.0,27.5116,27.5334,27.4971,27.5044,167400.0
2011-10-27 11:55:00,37.96,38.02,37.94,38.02,186900.0,27.5044,27.5479,27.4899,27.5479,186900.0
2011-10-27 12:00:00,38.02,38.08,38.01,38.07,103200.0,27.5479,27.5913,27.5406,27.5841,103200.0
2011-10-27 12:05:00,38.07,38.08,38.04,38.04,58200.0,27.5841,27.5913,27.5624,27.5624,58200.0
2011-10-27 12:10:00,38.05,38.06,38.04,38.04,41200.0,27.5696,27.5768,27.5624,27.5624,41200.0
2011-10-27 12:15:00,38.04,38.05,38.01,38.04,89600.0,27.5624,27.5696,27.5406,27.5624,89600.0
2011-10-27 12:20:00,38.04,38.04,38.0,38.02,124800.0,27.5624,27.5624,27.5334,27.5479,124800.0
2011-10-27 12:25:00,38.02,38.03,38.0,38.02,39900.0,27.5479,27.5551,27.5334,27.5479,39900.0
2011-10-27 12:30:00,38.02,38.05,38.01,38.04,61300.0,27.5479,27.5696,27.5406,27.5624,61300.0
2011-10-27 12:35:00,38.05,38.05,38.0,38.0,60400.0,27.5696,27.5696,27.5334,27.5334,60400.0
2011-10-27 12:40:00,38.0,38.02,37.99,38.0,46300.0,27.5334,27.5479,27.5261,27.5334,46300.0
2011-10-27 12:45:00,38.0,38.02,37.96,37.96,47400.0,27.5334,27.5479,27.5044,27.5044,47400.0
2011-10-27 12:50:00,37.96,38.0,37.96,37.99,30200.0,27.5044,27.5334,27.5044,27.5261,30200.0
2011-10-27 12:55:00,37.99,38.01,37.98,38.0,59800.0,27.5261,27.5406,27.5189,27.5334,59800.0
2011-10-27 13:00:00,38.0,38.0,37.95,37.97,44300.0,27.5334,27.5334,27.4971,27.5116,44300.0
2011-10-27 13:05:00,37.97,38.0,37.96,37.98,40400.0,27.5116,27.5334,27.5044,27.5189,40400.0
2011-10-27 13:10:00,37.98,38.05,37.98,38.04,122800.0,27.5189,27.5696,27.5189,27.5624,122800.0
2011-10-27 13:15:00,38.04,38.05,38.0,38.04,78100.0,27.5624,27.5696,27.5334,27.5624,78100.0
2011-10-27 13:20:00,38.04,38.04,37.97,37.98,56500.0,27.5624,27.5624,27.5116,27.5189,56500.0
2011-10-27 13:25:00,37.98,38.02,37.97,38.01,47900.0,27.5189,27.5479,27.5116,27.5406,47900.0
2011-10-27 13:30:00,38.01,38.01,37.99,38.0,58600.0,27.5406,27.5406,27.5261,27.5334,58600.0
2011-10-27 13:35:00,38.0,38.02,37.99,38.02,69400.0,27.5334,27.5479,27.5261,27.5479,69400.0
2011-10-27 13:40:00,38.02,38.02,37.97,38.0,49400.0,27.5479,27.5479,27.5116,27.5334,49400.0
2011-10-27 13:45:00,38.0,38.01,37.98,38.0,85400.0,27.5334,27.5406,27.5189,27.5334,85400.0
2011-10-27 13:50:00,38.0,38.03,37.99,38.0,124000.0,27.5334,27.5551,27.5261,27.5334,124000.0
2011-10-27 13:55:00,38.01,38.03,37.99,38.0,72400.0,27.5406,27.5551,27.5261,27.5334,72400.0
2011-10-27 14:00:00,38.0,38.02,37.99,38.01,89500.0,27.5334,27.5479,27.5261,27.5406,89500.0
2011-10-27 14:05:00,38.01,38.02,37.98,37.98,56500.0,27.5406,27.5479,27.5189,27.5189,56500.0
2011-10-27 14:10:00,37.98,37.98,37.94,37.94,95100.0,27.5189,27.5189,27.4899,27.4899,95100.0
2011-10-27 14:15:00,37.94,37.95,37.92,37.93,99600.0,27.4899,27.4971,27.4754,27.4827,99600.0
2011-10-27 14:20:00,37.92,37.94,37.9,37.94,88400.0,27.4754,27.4899,27.4609,27.4899,88400.0
2011-10-27 14:25:00,37.94,37.95,37.93,37.94,86800.0,27.4899,27.4971,27.4827,27.4899,86800.0
2011-10-27 14:30:00,37.94,37.95,37.92,37.92,57100.0,27.4899,27.4971,27.4754,27.4754,57100.0
2011-10-27 14:35:00,37.93,37.94,37.89,37.93,126700.0,27.4827,27.4899,27.4537,27.4827,126700.0
2011-10-27 14:40:00,37.92,37.96,37.92,37.95,66100.0,27.4754,27.5044,27.4754,27.4971,66100.0
2011-10-27 14:45:00,37.94,37.99,37.92,37.98,185100.0,27.4899,27.5261,27.4754,27.5189,185100.0
2011-10-27 14:50:00,37.98,37.98,37.88,37.88,208500.0,27.5189,27.5189,27.4464,27.4464,208500.0
2011-10-27 14:55:00,37.88,37.91,37.85,37.87,125000.0,27.4464,27.4682,27.4247,27.4392,125000.0
2011-10-27 15:00:00,37.87,37.91,37.87,37.88,94300.0,27.4392,27.4682,27.4392,27.4464,94300.0
2011-10-27 15:05:00,37.88,37.91,37.88,37.88,100600.0,27.4464,27.4682,27.4464,27.4464,100600.0
2011-10-27 15:10:00,37.88,37.92,37.88,37.92,121500.0,27.4464,27.4754,27.4464,27.4754,121500.0
2011-10-27 15:15:00,37.92,37.93,37.91,37.91,136500.0,27.4754,27.4827,27.4682,27.4682,136500.0
2011-10-27 15:20:00,37.91,37.99,37.91,37.99,218600.0,27.4682,27.5261,27.4682,27.5261,218600.0
2011-10-27 15:25:00,37.99,38.02,37.95,37.95,171800.0,27.5261,27.5479,27.4971,27.4971,171800.0
2011-10-27 15:30:00,37.95,37.98,37.91,37.95,278800.0,27.4971,27.5189,27.4682,27.4971,278800.0
2011-10-27 15:35:00,37.95,37.98,37.91,37.94,260600.0,27.4971,27.5189,27.4682,27.4899,260600.0
2011-10-27 15:40:00,37.95,37.98,37.94,37.96,190300.0,27.4971,27.5189,27.4899,27.5044,190300.0
2011-10-27 15:45:00,37.96,37.97,37.82,37.87,342600.0,27.5044,27.5116,27.403,27.4392,342600.0
2011-10-27 15:50:00,37.87,37.89,37.83,37.84,302100.0,27.4392,27.4537,27.4102,27.4174,302100.0
2011-10-27 15:55:00,37.84,37.89,37.75,37.88,632200.0,27.4174,27.4537,27.3522,27.4464,632200.0
2011-10-28 09:30:00,38.08,38.22,38.0,38.04,225200.0,27.5913,27.6928,27.5334,27.5624,225200.0
2011-10-28 09:35:00,38.04,38.18,38.04,38.16,56100.0,27.5624,27.6638,27.5624,27.6493,56100.0
2011-10-28 09:40:00,38.16,38.18,38.14,38.17,63200.0,27.6493,27.6638,27.6348,27.6566,63200.0
2011-10-28 09:45:00,38.16,38.2,38.1,38.15,50100.0,27.6493,27.6783,27.6058,27.6421,50100.0
2011-10-28 09:50:00,38.15,38.15,38.06,38.08,50700.0,27.6421,27.6421,27.5768,27.5913,50700.0
2011-10-28 09:55:00,38.1,38.12,38.04,38.1,39000.0,27.6058,27.6203,27.5624,27.6058,39000.0
2011-10-28 10:00:00,38.11,38.16,38.07,38.08,48200.0,27.6131,27.6493,27.5841,27.5913,48200.0
2011-10-28 10:05:00,38.08,38.14,38.06,38.14,28300.0,27.5913,27.6348,27.5768,27.6348,28300.0
2011-10-28 10:10:00,38.13,38.14,38.01,38.01,51700.0,27.6276,27.6348,27.5406,27.5406,51700.0
2011-10-28 10:15:00,38.01,38.08,38.0,38.05,47400.0,27.5406,27.5913,27.5334,27.5696,47400.0
2011-10-28 10:20:00,38.04,38.08,38.01,38.03,55900.0,27.5624,27.5913,27.5406,27.5551,55900.0
2011-10-28 10:25:00,38.02,38.05,38.0,38.01,43200.0,27.5479,27.5696,27.5334,27.5406,43200.0
2011-10-28 10:30:00,38.02,38.02,37.97,37.99,50800.0,27.5479,27.5479,27.5116,27.5261,50800.0
2011-10-28 10:35:00,37.99,37.99,37.94,37.96,52100.0,27.5261,27.5261,27.4899,27.5044,52100.0
2011-10-28 10:40:00,37.96,38.0,37.95,37.96,33300.0,27.5044,27.5334,27.4971,27.5044,33300.0
2011-10-28 10:45:00,37.97,37.98,37.95,37.96,30800.0,27.5116,27.5189,27.4971,27.5044,30800.0
2011-10-28 10:50:00,37.96,37.99,37.93,37.99,57500.0,27.5044,27.5261,27.4827,27.5261,57500.0
2011-10-28 10:55:00,37.99,38.02,37.97,38.02,26400.0,27.5261,27.5479,27.5116,27.5479,26400.0
2011-10-28 11:00:00,38.02,38.05,38.01,38.05,37700.0,27.5479,27.5696,27.5406,27.5696,37700.0
2011-10-28 11:05:00,38.05,38.08,38.02,38.08,35600.0,27.5696,27.5913,27.5479,27.5913,35600.0
2011-10-28 11:10:00,38.08,38.1,38.05,38.09,57600.0,27.5913,27.6058,27.5696,27.5986,57600.0
2011-10-28 11:15:00,38.09,38.12,38.07,38.11,29200.0,27.5986,27.6203,27.5841,27.6131,29200.0
2011-10-28 11:20:00,38.1,38.15,38.1,38.13,64900.0,27.6058,27.6421,27.6058,27.6276,64900.0
2011-10-28 11:25:00,38.12,38.15,38.11,38.14,42100.0,27.6203,27.6421,27.6131,27.6348,42100.0
2011-10-28 11:30:00,38.14,38.19,38.14,38.17,56900.0,27.6348,27.671,27.6348,27.6566,56900.0
2011-10-28 11:35:00,38.18,38.19,38.17,38.19,37900.0,27.6638,27.671,27.6566,27.671,37900.0
2011-10-28 11:40:00,38.19,38.2,38.16,38.2,43300.0,27.671,27.6783,27.6493,27.6783,43300.0
2011-10-28 11:45:00,38.2,38.2,38.18,38.2,36900.0,27.6783,27.6783,27.6638,27.6783,36900.0
2011-10-28 11:50:00,38.19,38.2,38.19,38.19,32000.0,27.671,27.6783,27.671,27.671,32000.0
2011-10-28 11:55:00,38.2,38.22,38.19,38.19,47700.0,27.6783,27.6928,27.671,27.671,47700.0
2011-10-28 12:00:00,38.18,38.19,38.18,38.18,61800.0,27.6638,27.671,27.6638,27.6638,61800.0
2011-10-28 12:05:00,38.17,38.18,38.17,38.18,24000.0,27.6566,27.6638,27.6566,27.6638,24000.0
2011-10-28 12:10:00,38.18,38.22,38.17,38.21,39200.0,27.6638,27.6928,27.6566,27.6855,39200.0
2011-10-28 12:15:00,38.22,38.22,38.21,38.22,20800.0,27.6928,27.6928,27.6855,27.6928,20800.0
2011-10-28 12:20:00,38.21,38.22,38.18,38.18,47900.0,27.6855,27.6928,27.6638,27.6638,47900.0
2011-10-28 12:25:00,38.19,38.21,38.18,38.21,42900.0,27.671,27.6855,27.6638,27.6855,42900.0
2011-10-28 12:30:00,38.2,38.26,38.2,38.25,50200.0,27.6783,27.7218,27.6783,27.7145,50200.0
2011-10-28 12:35:00,38.26,38.27,38.24,38.25,12600.0,27.7218,27.729,27.7073,27.7145,12600.0
2011-10-28 12:40:00,38.24,38.25,38.23,38.24,16200.0,27.7073,27.7145,27.7,27.7073,16200.0
2011-10-28 12:45:00,38.24,38.27,38.22,38.27,27700.0,27.7073,27.729,27.6928,27.729,27700.0
2011-10-28 12:50:00,38.26,38.27,38.21,38.23,29300.0,27.7218,27.729,27.6855,27.7,29300.0
2011-10-28 12:55:00,38.22,38.29,38.22,38.27,29600.0,27.6928,27.7435,27.6928,27.729,29600.0
2011-10-28 13:00:00,38.27,38.3,38.26,38.28,21700.0,27.729,27.7507,27.7218,27.7363,21700.0
2011-10-28 13:05:00,38.27,38.28,38.24,38.24,43400.0,27.729,27.7363,27.7073,27.7073,43400.0
2011-10-28 13:10:00,38.25,38.26,38.23,38.24,27400.0,27.7145,27.7218,27.7,27.7073,27400.0
2011-10-28 13:15:00,38.24,38.26,38.23,38.26,32300.0,27.7073,27.7218,27.7,27.7218,32300.0
2011-10-28 13:20:00,38.26,38.32,38.26,38.32,53500.0,27.7218,27.7652,27.7218,27.7652,53500.0
2011-10-28 13:25:00,38.31,38.36,38.31,38.33,68500.0,27.758,27.7942,27.758,27.7725,68500.0
2011-10-28 13:30:00,38.32,38.34,38.29,38.3,46700.0,27.7652,27.7797,27.7435,27.7507,46700.0
2011-10-28 13:35:00,38.3,38.31,38.26,38.3,46700.0,27.7507,27.758,27.7218,27.7507,46700.0
2011-10-28 13:40:00,38.31,38.32,38.27,38.32,27500.0,27.758,27.7652,27.729,27.7652,27500.0
2011-10-28 13:45:00,38.32,38.32,38.24,38.25,52600.0,27.7652,27.7652,27.7073,27.7145,52600.0
2011-10-28 13:50:00,38.24,38.27,38.23,38.26,34900.0,27.7073,27.729,27.7,27.7218,34900.0
2011-10-28 13:55:00,38.26,38.31,38.26,38.31,47200.0,27.7218,27.758,27.7218,27.758,47200.0
2011-10-28 14:00:00,38.32,38.33,38.3,38.3,49300.0,27.7652,27.7725,27.7507,27.7507,49300.0
2011-10-28 14:05:00,38.3,38.31,38.24,38.27,78900.0,27.7507,27.758,27.7073,27.729,78900.0
2011-10-28 14:10:00,38.27,38.3,38.25,38.3,41500.0,27.729,27.7507,27.7145,27.7507,41500.0
2011-10-28 14:15:00,38.3,38.3,38.23,38.27,41100.0,27.7507,27.7507,27.7,27.729,41100.0
2011-10-28 14:20:00,38.28,38.31,38.27,38.28,40300.0,27.7363,27.758,27.729,27.7363,40300.0
2011-10-28 14:25:00,38.28,38.34,38.28,38.32,44900.0,27.7363,27.7797,27.7363,27.7652,44900.0
2011-10-28 14:30:00,38.31,38.35,38.3,38.31,44600.0,27.758,27.787,27.7507,27.758,44600.0
2011-10-28 14:35:00,38.31,38.32,38.27,38.29,33500.0,27.758,27.7652,27.729,27.7435,33500.0
2011-10-28 14:40:00,38.29,38.33,38.29,38.31,45500.0,27.7435,27.7725,27.7435,27.758,45500.0
2011-10-28 14:45:00,38.31,38.32,38.29,38.31,47700.0,27.758,27.7652,27.7435,27.758,47700.0
2011-10-28 14:50:00,38.31,38.34,38.28,38.29,49700.0,27.758,27.7797,27.7363,27.7435,49700.0
2011-10-28 14:55:00,38.3,38.3,38.28,38.29,23900.0,27.7507,27.7507,27.7363,27.7435,23900.0
2011-10-28 15:00:00,38.28,38.34,38.28,38.33,103700.0,27.7363,27.7797,27.7363,27.7725,103700.0
2011-10-28 15:05:00,38.32,38.34,38.3,38.3,39100.0,27.7652,27.7797,27.7507,27.7507,39100.0
2011-10-28 15:10:00,38.3,38.3,38.27,38.27,51200.0,27.7507,27.7507,27.729,27.729,51200.0
2011-10-28 15:15:00,38.27,38.29,38.25,38.26,54500.0,27.729,27.7435,27.7145,27.7218,54500.0
2011-10-28 15:20:00,38.26,38.29,38.23,38.23,56900.0,27.7218,27.7435,27.7,27.7,56900.0
2011-10-28 15:25:00,38.23,38.29,38.23,38.26,56100.0,27.7,27.7435,27.7,27.7218,56100.0
2011-10-28 15:30:00,38.26,38.26,38.21,38.22,74300.0,27.7218,27.7218,27.6855,27.6928,74300.0
2011-10-28 15:35:00,38.22,38.27,38.18,38.27,79500.0,27.6928,27.729,27.6638,27.729,79500.0
2011-10-28 15:40:00,38.27,38.3,38.26,38.28,119500.0,27.729,27.7507,27.7218,27.7363,119500.0
2011-10-28 15:45:00,38.29,38.3,38.22,38.29,227200.0,27.7435,27.7507,27.6928,27.7435,227200.0
2011-10-28 15:50:00,38.3,38.32,38.25,38.3,236600.0,27.7507,27.7652,27.7145,27.7507,236600.0
2011-10-28 15:55:00,38.29,38.3,38.24,38.25,266600.0,27.7435,27.7507,27.7073,27.7145,266600.0
2011-10-31 09:30:00,37.95,38.15,37.95,38.06,197600.0,27.4971,27.6421,27.4971,27.5768,197600.0
2011-10-31 09:35:00,38.05,38.06,37.99,37.99,89900.0,27.5696,27.5768,27.5261,27.5261,89900.0
2011-10-31 09:40:00,38.0,38.01,37.94,37.94,85400.0,27.5334,27.5406,27.4899,27.4899,85400.0
2011-10-31 09:45:00,37.93,37.94,37.87,37.91,113300.0,27.4827,27.4899,27.4392,27.4682,113300.0
2011-10-31 09:50:00,37.91,37.96,37.89,37.95,69700.0,27.4682,27.5044,27.4537,27.4971,69700.0
2011-10-31 09:55:00,37.95,37.95,37.9,37.91,77800.0,27.4971,27.4971,27.4609,27.4682,77800.0
2011-10-31 10:00:00,37.9,37.91,37.86,37.88,56900.0,27.4609,27.4682,27.4319,27.4464,56900.0
2011-10-31 10:05:00,37.88,37.88,37.85,37.87,39200.0,27.4464,27.4464,27.4247,27.4392,39200.0
2011-10-31 10:10:00,37.87,37.89,37.86,37.88,70400.0,27.4392,27.4537,27.4319,27.4464,70400.0
2011-10-31 10:15:00,37.88,37.89,37.85,37.86,75300.0,27.4464,27.4537,27.4247,27.4319,75300.0
2011-10-31 10:20:00,37.86,37.89,37.86,37.89,69400.0,27.4319,27.4537,27.4319,27.4537,69400.0
2011-10-31 10:25:00,37.88,37.9,37.87,37.88,44400.0,27.4464,27.4609,27.4392,27.4464,44400.0
2011-10-31 10:30:00,37.88,37.94,37.88,37.94,43500.0,27.4464,27.4899,27.4464,27.4899,43500.0
2011-10-31 10:35:00,37.92,37.92,37.89,37.92,38800.0,27.4754,27.4754,27.4537,27.4754,38800.0
2011-10-31 10:40:00,37.91,37.92,37.85,37.86,45300.0,27.4682,27.4754,27.4247,27.4319,45300.0
2011-10-31 10:45:00,37.86,37.86,37.81,37.82,88500.0,27.4319,27.4319,27.3957,27.403,88500.0
2011-10-31 10:50:00,37.82,37.82,37.75,37.75,87400.0,27.403,27.403,27.3522,27.3522,87400.0
2011-10-31 10:55:00,37.75,37.79,37.7,37.77,75900.0,27.3522,27.3812,27.316,27.3667,75900.0
2011-10-31 11:00:00,37.77,37.88,37.77,37.86,104800.0,27.3667,27.4464,27.3667,27.4319,104800.0
2011-10-31 11:05:00,37.85,37.86,37.78,37.8,68800.0,27.4247,27.4319,27.374,27.3885,68800.0
2011-10-31 11:10:00,37.8,37.8,37.74,37.76,56400.0,27.3885,27.3885,27.345,27.3595,56400.0
2011-10-31 11:15:00,37.76,37.77,37.73,37.77,81100.0,27.3595,27.3667,27.3377,27.3667,81100.0
2011-10-31 11:20:00,37.77,37.84,37.77,37.84,44000.0,27.3667,27.4174,27.3667,27.4174,44000.0
2011-10-31 11:25:00,37.84,37.89,37.83,37.89,99600.0,27.4174,27.4537,27.4102,27.4537,99600.0
2011-10-31 11:30:00,37.88,37.92,37.87,37.92,38300.0,27.4464,27.4754,27.4392,27.4754,38300.0
2011-10-31 11:35:00,37.92,37.92,37.87,37.87,59400.0,27.4754,27.4754,27.4392,27.4392,59400.0
2011-10-31 11:40:00,37.87,37.9,37.87,37.9,40500.0,27.4392,27.4609,27.4392,27.4609,40500.0
2011-10-31 11:45:00,37.89,37.9,37.83,37.83,47100.0,27.4537,27.4609,27.4102,27.4102,47100.0
2011-10-31 11:50:00,37.83,37.84,37.75,37.76,70500.0,27.4102,27.4174,27.3522,27.3595,70500.0
2011-10-31 11:55:00,37.76,37.79,37.75,37.77,76900.0,27.3595,27.3812,27.3522,27.3667,76900.0
2011-10-31 12:00:00,37.78,37.78,37.75,37.76,60100.0,27.374,27.374,27.3522,27.3595,60100.0
2011-10-31 12:05:00,37.75,37.78,37.75,37.77,70800.0,27.3522,27.374,27.3522,27.3667,70800.0
2011-10-31 12:10:00,37.76,37.78,37.75,37.76,81800.0,27.3595,27.374,27.3522,27.3595,81800.0
2011-10-31 12:15:00,37.76,37.76,37.7,37.71,77800.0,27.3595,27.3595,27.316,27.3233,77800.0
2011-10-31 12:20:00,37.71,37.71,37.7,37.71,78600.0,27.3233,27.3233,27.316,27.3233,78600.0
2011-10-31 12:25:00,37.71,37.71,37.65,37.65,65200.0,27.3233,27.3233,27.2798,27.2798,65200.0
2011-10-31 12:30:00,37.65,37.66,37.63,37.63,120500.0,27.2798,27.287,27.2653,27.2653,120500.0
2011-10-31 12:35:00,37.63,37.63,37.58,37.61,123900.0,27.2653,27.2653,27.2291,27.2508,123900.0
2011-10-31 12:40:00,37.6,37.61,37.55,37.55,66600.0,27.2435,27.2508,27.2073,27.2073,66600.0
2011-10-31 12:45:00,37.56,37.56,37.52,37.53,75000.0,27.2146,27.2146,27.1856,27.1928,75000.0
2011-10-31 12:50:00,37.53,37.54,37.5,37.52,68200.0,27.1928,27.2001,27.1711,27.1856,68200.0
2011-10-31 12:55:00,37.51,37.56,37.51,37.55,126600.0,27.1783,27.2146,27.1783,27.2073,126600.0
2011-10-31 13:00:00,37.55,37.64,37.54,37.62,116400.0,27.2073,27.2725,27.2001,27.258,116400.0
2011-10-31 13:05:00,37.62,37.65,37.61,37.63,55900.0,27.258,27.2798,27.2508,27.2653,55900.0
2011-10-31 13:10:00,37.63,37.63,37.62,37.62,42400.0,27.2653,27.2653,27.258,27.258,42400.0
2011-10-31 13:15:00,37.62,37.63,37.53,37.53,136000.0,27.258,27.2653,27.1928,27.1928,136000.0
2011-10-31 13:20:00,37.53,37.56,37.52,37.54,122900.0,27.1928,27.2146,27.1856,27.2001,122900.0
2011-10-31 13:25:00,37.54,37.55,37.53,37.53,74000.0,27.2001,27.2073,27.1928,27.1928,74000.0
2011-10-31 13:30:00,37.53,37.56,37.51,37.55,106100.0,27.1928,27.2146,27.1783,27.2073,106100.0
2011-10-31 13:35:00,37.55,37.56,37.53,37.54,91300.0,27.2073,27.2146,27.1928,27.2001,91300.0
2011-10-31 13:40:00,37.54,37.61,37.54,37.6,116100.0,27.2001,27.2508,27.2001,27.2435,116100.0
2011-10-31 13:45:00,37.61,37.64,37.59,37.63,79000.0,27.2508,27.2725,27.2363,27.2653,79000.0
2011-10-31 13:50:00,37.62,37.66,37.59,37.6,101600.0,27.258,27.287,27.2363,27.2435,101600.0
2011-10-31 13:55:00,37.59,37.6,37.56,37.56,68500.0,27.2363,27.2435,27.2146,27.2146,68500.0
2011-10-31 14:00:00,37.57,37.59,37.54,37.56,138100.0,27.2218,27.2363,27.2001,27.2146,138100.0
2011-10-31 14:05:00,37.56,37.57,37.51,37.51,62700.0,27.2146,27.2218,27.1783,27.1783,62700.0
2011-10-31 14:10:00,37.51,37.52,37.51,37.51,54200.0,27.1783,27.1856,27.1783,27.1783,54200.0
2011-10-31 14:15:00,37.51,37.52,37.49,37.5,155000.0,27.1783,27.1856,27.1638,27.1711,155000.0
2011-10-31 14:20:00,37.51,37.54,37.5,37.5,76500.0,27.1783,27.2001,27.1711,27.1711,76500.0
2011-10-31 14:25:00,37.51,37.51,37.45,37.49,140000.0,27.1783,27.1783,27.1349,27.1638,140000.0
2011-10-31 14:30:00,37.49,37.53,37.48,37.52,84600.0,27.1638,27.1928,27.1566,27.1856,84600.0
2011-10-31 14:35:00,37.53,37.53,37.42,37.42,104500.0,27.1928,27.1928,27.1131,27.1131,104500.0
2011-10-31 14:40:00,37.43,37.44,37.41,37.43,139300.0,27.1204,27.1276,27.1059,27.1204,139300.0
2011-10-31 14:45:00,37.43,37.44,37.42,37.43,76300.0,27.1204,27.1276,27.1131,27.1204,76300.0
2011-10-31 14:50:00,37.43,37.48,37.43,37.47,135000.0,27.1204,27.1566,27.1204,27.1494,135000.0
2011-10-31 14:55:00,37.47,37.51,37.47,37.5,113600.0,27.1494,27.1783,27.1494,27.1711,113600.0
2011-10-31 15:00:00,37.49,37.5,37.46,37.47,198300.0,27.1638,27.1711,27.1421,27.1494,198300.0
2011-10-31 15:05:00,37.48,37.49,37.43,37.43,92500.0,27.1566,27.1638,27.1204,27.1204,92500.0
2011-10-31 15:10:00,37.44,37.44,37.39,37.39,149300.0,27.1276,27.1276,27.0914,27.0914,149300.0
2011-10-31 15:15:00,37.39,37.39,37.32,37.32,141200.0,27.0914,27.0914,27.0407,27.0407,141200.0
2011-10-31 15:20:00,37.33,37.35,37.32,37.34,137700.0,27.0479,27.0624,27.0407,27.0552,137700.0
2011-10-31 15:25:00,37.35,37.35,37.31,37.31,131600.0,27.0624,27.0624,27.0334,27.0334,131600.0
2011-10-31 15:30:00,37.31,37.35,37.31,37.34,264300.0,27.0334,27.0624,27.0334,27.0552,264300.0
2011-10-31 15:35:00,37.34,37.37,37.33,37.37,193700.0,27.0552,27.0769,27.0479,27.0769,193700.0
2011-10-31 15:40:00,37.37,37.4,37.34,37.37,319300.0,27.0769,27.0986,27.0552,27.0769,319300.0
2011-10-31 15:45:00,37.36,37.37,37.27,37.27,421400.0,27.0697,27.0769,27.0044,27.0044,421400.0
2011-10-31 15:50:00,37.27,37.3,37.26,37.3,380300.0,27.0044,27.0262,26.9972,27.0262,380300.0
2011-10-31 15:55:00,37.29,37.3,37.17,37.17,835900.0,27.0189,27.0262,26.932,26.932,835900.0
2011-11-01 09:30:00,36.78,36.86,36.65,36.81,277800.0,26.6494,26.7074,26.5552,26.6711,277800.0
2011-11-01 09:35:00,36.8,37.0,36.8,36.98,144900.0,26.6639,26.8088,26.6639,26.7943,144900.0
2011-11-01 09:40:00,36.98,37.17,36.97,37.15,181400.0,26.7943,26.932,26.7871,26.9175,181400.0
2011-11-01 09:45:00,37.15,37.2,37.08,37.11,96500.0,26.9175,26.9537,26.8668,26.8885,96500.0
2011-11-01 09:50:00,37.1,37.19,37.09,37.14,84500.0,26.8813,26.9465,26.874,26.9103,84500.0
2011-11-01 09:55:00,37.15,37.26,37.14,37.24,99100.0,26.9175,26.9972,26.9103,26.9827,99100.0
2011-11-01 10:00:00,37.23,37.33,37.11,37.3,241300.0,26.9755,27.0479,26.8885,27.0262,241300.0
2011-11-01 10:05:00,37.29,37.29,37.15,37.18,133700.0,27.0189,27.0189,26.9175,26.9392,133700.0
2011-11-01 10:10:00,37.18,37.3,37.15,37.24,72600.0,26.9392,27.0262,26.9175,26.9827,72600.0
2011-11-01 10:15:00,37.23,37.26,37.19,37.26,101000.0,26.9755,26.9972,26.9465,26.9972,101000.0
2011-11-01 10:20:00,37.26,37.26,37.18,37.21,169400.0,26.9972,26.9972,26.9392,26.961,169400.0
2011-11-01 10:25:00,37.21,37.32,37.21,37.24,122200.0,26.961,27.0407,26.961,26.9827,122200.0
2011-11-01 10:30:00,37.25,37.33,37.21,37.31,91700.0,26.99,27.0479,26.961,27.0334,91700.0
2011-11-01 10:35:00,37.31,37.32,37.25,37.31,84900.0,27.0334,27.0407,26.99,27.0334,84900.0
2011-11-01 10:40:00,37.31,37.39,37.3,37.39,248200.0,27.0334,27.0914,27.0262,27.0914,248200.0
2011-11-01 10:45:00,37.39,37.43,37.34,37.42,164600.0,27.0914,27.1204,27.0552,27.1131,164600.0
2011-11-01 10:50:00,37.43,37.54,37.42,37.51,182400.0,27.1204,27.2001,27.1131,27.1783,182400.0
2011-11-01 10:55:00,37.52,37.57,37.45,37.51,116900.0,27.1856,27.2218,27.1349,27.1783,116900.0
2011-11-01 11:00:00,37.51,37.53,37.44,37.45,80400.0,27.1783,27.1928,27.1276,27.1349,80400.0
2011-11-01 11:05:00,37.44,37.45,37.43,37.45,39500.0,27.1276,27.1349,27.1204,27.1349,39500.0
2011-11-01 11:10:00,37.45,37.56,37.44,37.54,103600.0,27.1349,27.2146,27.1276,27.2001,103600.0
2011-11-01 11:15:00,37.54,37.58,37.48,37.52,76200.0,27.2001,27.2291,27.1566,27.1856,76200.0
2011-11-01 11:20:00,37.53,37.59,37.53,37.58,92100.0,27.1928,27.2363,27.1928,27.2291,92100.0
2011-11-01 11:25:00,37.58,37.61,37.53,37.53,82600.0,27.2291,27.2508,27.1928,27.1928,82600.0
2011-11-01 11:30:00,37.53,37.57,37.49,37.52,114000.0,27.1928,27.2218,27.1638,27.1856,114000.0
2011-11-01 11:35:00,37.52,37.53,37.46,37.52,100800.0,27.1856,27.1928,27.1421,27.1856,100800.0
2011-11-01 11:40:00,37.51,37.53,37.45,37.48,82600.0,27.1783,27.1928,27.1349,27.1566,82600.0
2011-11-01 11:45:00,37.48,37.57,37.48,37.52,120000.0,27.1566,27.2218,27.1566,27.1856,120000.0
2011-11-01 11:50:00,37.52,37.58,37.51,37.54,169100.0,27.1856,27.2291,27.1783,27.2001,169100.0
2011-11-01 11:55:00,37.54,37.58,37.54,37.58,99900.0,27.2001,27.2291,27.2001,27.2291,99900.0
2011-11-01 12:00:00,37.57,37.58,37.52,37.57,123400.0,27.2218,27.2291,27.1856,27.2218,123400.0
2011-11-01 12:05:00,37.57,37.66,37.57,37.66,124700.0,27.2218,27.287,27.2218,27.287,124700.0
2011-11-01 12:10:00,37.67,37.74,37.65,37.72,187400.0,27.2943,27.345,27.2798,27.3305,187400.0
2011-11-01 12:15:00,37.72,37.72,37.59,37.6,107200.0,27.3305,27.3305,27.2363,27.2435,107200.0
2011-11-01 12:20:00,37.61,37.64,37.57,37.62,87600.0,27.2508,27.2725,27.2218,27.258,87600.0
2011-11-01 12:25:00,37.62,37.67,37.61,37.63,92400.0,27.258,27.2943,27.2508,27.2653,92400.0
2011-11-01 12:30:00,37.62,37.69,37.59,37.67,100600.0,27.258,27.3088,27.2363,27.2943,100600.0
2011-11-01 12:35:00,37.66,37.68,37.61,37.67,142400.0,27.287,27.3015,27.2508,27.2943,142400.0
2011-11-01 12:40:00,37.67,37.68,37.58,37.58,80400.0,27.2943,27.3015,27.2291,27.2291,80400.0
2011-11-01 12:45:00,37.59,37.61,37.5,37.53,59700.0,27.2363,27.2508,27.1711,27.1928,59700.0
2011-11-01 12:50:00,37.52,37.52,37.42,37.42,47400.0,27.1856,27.1856,27.1131,27.1131,47400.0
2011-11-01 12:55:00,37.43,37.5,37.42,37.46,59700.0,27.1204,27.1711,27.1131,27.1421,59700.0
2011-11-01 13:00:00,37.47,37.52,37.45,37.5,74900.0,27.1494,27.1856,27.1349,27.1711,74900.0
2011-11-01 13:05:00,37.5,37.55,37.48,37.48,93900.0,27.1711,27.2073,27.1566,27.1566,93900.0
2011-11-01 13:10:00,37.48,37.51,37.46,37.49,86700.0,27.1566,27.1783,27.1421,27.1638,86700.0
2011-11-01 13:15:00,37.48,37.5,37.43,37.47,62200.0,27.1566,27.1711,27.1204,27.1494,62200.0
2011-11-01 13:20:00,37.46,37.47,37.31,37.35,129000.0,27.1421,27.1494,27.0334,27.0624,129000.0
2011-11-01 13:25:00,37.36,37.57,37.34,37.51,290600.0,27.0697,27.2218,27.0552,27.1783,290600.0
2011-11-01 13:30:00,37.54,37.68,37.54,37.68,161500.0,27.2001,27.3015,27.2001,27.3015,161500.0
2011-11-01 13:35:00,37.68,37.7,37.58,37.63,128500.0,27.3015,27.316,27.2291,27.2653,128500.0
2011-11-01 13:40:00,37.63,37.71,37.62,37.68,80700.0,27.2653,27.3233,27.258,27.3015,80700.0
2011-11-01 13:45:00,37.69,37.73,37.64,37.66,110900.0,27.3088,27.3377,27.2725,27.287,110900.0
2011-11-01 13:50:00,37.67,37.72,37.64,37.65,93500.0,27.2943,27.3305,27.2725,27.2798,93500.0
2011-11-01 13:55:00,37.66,37.66,37.52,37.52,103100.0,27.287,27.287,27.1856,27.1856,103100.0
2011-11-01 14:00:00,37.52,37.61,37.49,37.56,98900.0,27.1856,27.2508,27.1638,27.2146,98900.0
2011-11-01 14:05:00,37.55,37.6,37.52,37.57,79400.0,27.2073,27.2435,27.1856,27.2218,79400.0
2011-11-01 14:10:00,37.57,37.58,37.51,37.53,61900.0,27.2218,27.2291,27.1783,27.1928,61900.0
2011-11-01 14:15:00,37.53,37.54,37.47,37.5,82700.0,27.1928,27.2001,27.1494,27.1711,82700.0
2011-11-01 14:20:00,37.51,37.58,37.5,37.57,91700.0,27.1783,27.2291,27.1711,27.2218,91700.0
2011-11-01 14:25:00,37.58,37.59,37.52,37.55,96700.0,27.2291,27.2363,27.1856,27.2073,96700.0
2011-11-01 14:30:00,37.55,37.58,37.51,37.57,66100.0,27.2073,27.2291,27.1783,27.2218,66100.0
2011-11-01 14:35:00,37.56,37.59,37.52,37.54,95500.0,27.2146,27.2363,27.1856,27.2001,95500.0
2011-11-01 14:40:00,37.53,37.54,37.49,37.52,85500.0,27.1928,27.2001,27.1638,27.1856,85500.0
2011-11-01 14:45:00,37.53,37.54,37.48,37.48,59200.0,27.1928,27.2001,27.1566,27.1566,59200.0
2011-11-01 14:50:00,37.49,37.53,37.42,37.45,70900.0,27.1638,27.1928,27.1131,27.1349,70900.0
2011-11-01 14:55:00,37.46,37.46,37.41,37.43,91500.0,27.1421,27.1421,27.1059,27.1204,91500.0
2011-11-01 15:00:00,37.43,37.47,37.37,37.39,124500.0,27.1204,27.1494,27.0769,27.0914,124500.0
2011-11-01 15:05:00,37.39,37.42,37.35,37.37,135500.0,27.0914,27.1131,27.0624,27.0769,135500.0
2011-11-01 15:10:00,37.37,37.48,37.36,37.46,94700.0,27.0769,27.1566,27.0697,27.1421,94700.0
2011-11-01 15:15:00,37.47,37.5,37.42,37.49,125600.0,27.1494,27.1711,27.1131,27.1638,125600.0
2011-11-01 15:20:00,37.49,37.53,37.4,37.42,100600.0,27.1638,27.1928,27.0986,27.1131,100600.0
2011-11-01 15:25:00,37.42,37.49,37.41,37.47,105400.0,27.1131,27.1638,27.1059,27.1494,105400.0
2011-11-01 15:30:00,37.47,37.56,37.46,37.51,111300.0,27.1494,27.2146,27.1421,27.1783,111300.0
2011-11-01 15:35:00,37.52,37.59,37.52,37.59,179500.0,27.1856,27.2363,27.1856,27.2363,179500.0
2011-11-01 15:40:00,37.58,37.59,37.42,37.43,204600.0,27.2291,27.2363,27.1131,27.1204,204600.0
2011-11-01 15:45:00,37.43,37.43,37.25,37.34,388900.0,27.1204,27.1204,26.99,27.0552,388900.0
2011-11-01 15:50:00,37.35,37.35,37.15,37.2,318200.0,27.0624,27.0624,26.9175,26.9537,318200.0
2011-11-01 15:55:00,37.21,37.29,37.19,37.21,576200.0,26.961,27.0189,26.9465,26.961,576200.0
2011-11-02 09:30:00,37.62,37.62,37.4,37.4,117900.0,27.258,27.258,27.0986,27.0986,117900.0
2011-11-02 09:35:00,37.4,37.42,37.31,37.33,65400.0,27.0986,27.1131,27.0334,27.0479,65400.0
2011-11-02 09:40:00,37.33,37.46,37.33,37.42,73500.0,27.0479,27.1421,27.0479,27.1131,73500.0
2011-11-02 09:45:00,37.41,37.46,37.4,37.42,30100.0,27.1059,27.1421,27.0986,27.1131,30100.0
2011-11-02 09:50:00,37.41,37.42,37.35,37.4,76900.0,27.1059,27.1131,27.0624,27.0986,76900.0
2011-11-02 09:55:00,37.4,37.41,37.38,37.4,32800.0,27.0986,27.1059,27.0841,27.0986,32800.0
2011-11-02 10:00:00,37.4,37.44,37.34,37.38,64200.0,27.0986,27.1276,27.0552,27.0841,64200.0
2011-11-02 10:05:00,37.38,37.48,37.38,37.47,59400.0,27.0841,27.1566,27.0841,27.1494,59400.0
2011-11-02 10:10:00,37.48,37.48,37.4,37.44,34100.0,27.1566,27.1566,27.0986,27.1276,34100.0
2011-11-02 10:15:00,37.44,37.44,37.35,37.37,35100.0,27.1276,27.1276,27.0624,27.0769,35100.0
2011-11-02 10:20:00,37.36,37.37,37.31,37.34,29400.0,27.0697,27.0769,27.0334,27.0552,29400.0
2011-11-02 10:25:00,37.34,37.35,37.31,37.34,30000.0,27.0552,27.0624,27.0334,27.0552,30000.0
2011-11-02 10:30:00,37.34,37.34,37.25,37.29,40600.0,27.0552,27.0552,26.99,27.0189,40600.0
2011-11-02 10:35:00,37.29,37.32,37.26,37.29,94100.0,27.0189,27.0407,26.9972,27.0189,94100.0
2011-11-02 10:40:00,37.3,37.39,37.29,37.39,30000.0,27.0262,27.0914,27.0189,27.0914,30000.0
2011-11-02 10:45:00,37.39,37.47,37.38,37.47,58500.0,27.0914,27.1494,27.0841,27.1494,58500.0
2011-11-02 10:50:00,37.47,37.57,37.47,37.53,56400.0,27.1494,27.2218,27.1494,27.1928,56400.0
2011-11-02 10:55:00,37.53,37.57,37.53,37.57,63100.0,27.1928,27.2218,27.1928,27.2218,63100.0
2011-11-02 11:00:00,37.56,37.59,37.54,37.57,49500.0,27.2146,27.2363,27.2001,27.2218,49500.0
2011-11-02 11:05:00,37.57,37.62,37.56,37.62,40100.0,27.2218,27.258,27.2146,27.258,40100.0
2011-11-02 11:10:00,37.62,37.64,37.6,37.62,39900.0,27.258,27.2725,27.2435,27.258,39900.0
2011-11-02 11:15:00,37.63,37.69,37.62,37.69,56600.0,27.2653,27.3088,27.258,27.3088,56600.0
2011-11-02 11:20:00,37.69,37.71,37.66,37.71,45100.0,27.3088,27.3233,27.287,27.3233,45100.0
2011-11-02 11:25:00,37.7,37.7,37.62,37.62,22900.0,27.316,27.316,27.258,27.258,22900.0
2011-11-02 11:30:00,37.61,37.64,37.58,37.64,29300.0,27.2508,27.2725,27.2291,27.2725,29300.0
2011-11-02 11:35:00,37.65,37.68,37.63,37.68,33700.0,27.2798,27.3015,27.2653,27.3015,33700.0
2011-11-02 11:40:00,37.68,37.71,37.66,37.66,32100.0,27.3015,27.3233,27.287,27.287,32100.0
2011-11-02 11:45:00,37.65,37.69,37.65,37.66,37600.0,27.2798,27.3088,27.2798,27.287,37600.0
2011-11-02 11:50:00,37.65,37.67,37.63,37.67,26600.0,27.2798,27.2943,27.2653,27.2943,26600.0
2011-11-02 11:55:00,37.67,37.69,37.66,37.66,18900.0,27.2943,27.3088,27.287,27.287,18900.0
2011-11-02 12:00:00,37.66,37.66,37.62,37.64,28200.0,27.287,27.287,27.258,27.2725,28200.0
2011-11-02 12:05:00,37.64,37.65,37.62,37.63,25400.0,27.2725,27.2798,27.258,27.2653,25400.0
2011-11-02 12:10:00,37.62,37.64,37.59,37.62,81800.0,27.258,27.2725,27.2363,27.258,81800.0
2011-11-02 12:15:00,37.62,37.63,37.58,37.59,56200.0,27.258,27.2653,27.2291,27.2363,56200.0
2011-11-02 12:20:00,37.59,37.59,37.57,37.58,36300.0,27.2363,27.2363,27.2218,27.2291,36300.0
2011-11-02 12:25:00,37.58,37.63,37.57,37.62,50900.0,27.2291,27.2653,27.2218,27.258,50900.0
2011-11-02 12:30:00,37.62,37.64,37.51,37.52,77400.0,27.258,27.2725,27.1783,27.1856,77400.0
2011-11-02 12:35:00,37.53,37.55,37.48,37.52,75400.0,27.1928,27.2073,27.1566,27.1856,75400.0
2011-11-02 12:40:00,37.53,37.59,37.46,37.48,76000.0,27.1928,27.2363,27.1421,27.1566,76000.0
2011-11-02 12:45:00,37.47,37.48,37.44,37.45,67800.0,27.1494,27.1566,27.1276,27.1349,67800.0
2011-11-02 12:50:00,37.44,37.47,37.44,37.47,67100.0,27.1276,27.1494,27.1276,27.1494,67100.0
2011-11-02 12:55:00,37.48,37.48,37.44,37.46,56300.0,27.1566,27.1566,27.1276,27.1421,56300.0
2011-11-02 13:00:00,37.47,37.47,37.36,37.41,139900.0,27.1494,27.1494,27.0697,27.1059,139900.0
2011-11-02 13:05:00,37.4,37.42,37.36,37.36,36100.0,27.0986,27.1131,27.0697,27.0697,36100.0
2011-11-02 13:10:00,37.36,37.37,37.31,37.34,40800.0,27.0697,27.0769,27.0334,27.0552,40800.0
2011-11-02 13:15:00,37.34,37.35,37.3,37.34,32400.0,27.0552,27.0624,27.0262,27.0552,32400.0
2011-11-02 13:20:00,37.35,37.35,37.29,37.3,47100.0,27.0624,27.0624,27.0189,27.0262,47100.0
2011-11-02 13:25:00,37.3,37.37,37.3,37.35,32600.0,27.0262,27.0769,27.0262,27.0624,32600.0
2011-11-02 13:30:00,37.35,37.35,37.32,37.34,29500.0,27.0624,27.0624,27.0407,27.0552,29500.0
2011-11-02 13:35:00,37.34,37.35,37.32,37.33,40900.0,27.0552,27.0624,27.0407,27.0479,40900.0
2011-11-02 13:40:00,37.33,37.4,37.32,37.39,34700.0,27.0479,27.0986,27.0407,27.0914,34700.0
2011-11-02 13:45:00,37.4,37.43,37.39,37.41,39600.0,27.0986,27.1204,27.0914,27.1059,39600.0
2011-11-02 13:50:00,37.41,37.41,37.35,37.35,55100.0,27.1059,27.1059,27.0624,27.0624,55100.0
2011-11-02 13:55:00,37.35,37.38,37.34,37.37,42300.0,27.0624,27.0841,27.0552,27.0769,42300.0
2011-11-02 14:00:00,37.37,37.4,37.31,37.4,90400.0,27.0769,27.0986,27.0334,27.0986,90400.0
2011-11-02 14:05:00,37.39,37.43,37.36,37.39,75100.0,27.0914,27.1204,27.0697,27.0914,75100.0
2011-11-02 14:10:00,37.39,37.41,37.35,37.4,80400.0,27.0914,27.1059,27.0624,27.0986,80400.0
2011-11-02 14:15:00,37.38,37.44,37.38,37.39,48800.0,27.0841,27.1276,27.0841,27.0914,48800.0
2011-11-02 14:20:00,37.38,37.43,37.36,37.36,50700.0,27.0841,27.1204,27.0697,27.0697,50700.0
2011-11-02 14:25:00,37.36,37.4,37.35,37.37,53300.0,27.0697,27.0986,27.0624,27.0769,53300.0
2011-11-02 14:30:00,37.37,37.47,37.35,37.47,70000.0,27.0769,27.1494,27.0624,27.1494,70000.0
2011-11-02 14:35:00,37.47,37.5,37.45,37.46,47300.0,27.1494,27.1711,27.1349,27.1421,47300.0
2011-11-02 14:40:00,37.45,37.46,37.41,37.44,44200.0,27.1349,27.1421,27.1059,27.1276,44200.0
2011-11-02 14:45:00,37.44,37.53,37.43,37.5,52400.0,27.1276,27.1928,27.1204,27.1711,52400.0
2011-11-02 14:50:00,37.5,37.55,37.49,37.49,50600.0,27.1711,27.2073,27.1638,27.1638,50600.0
2011-11-02 14:55:00,37.49,37.55,37.47,37.49,40000.0,27.1638,27.2073,27.1494,27.1638,40000.0
2011-11-02 15:00:00,37.48,37.5,37.43,37.44,58000.0,27.1566,27.1711,27.1204,27.1276,58000.0
2011-11-02 15:05:00,37.45,37.57,37.45,37.53,56800.0,27.1349,27.2218,27.1349,27.1928,56800.0
2011-11-02 15:10:00,37.52,37.53,37.47,37.5,54500.0,27.1856,27.1928,27.1494,27.1711,54500.0
2011-11-02 15:15:00,37.5,37.55,37.46,37.55,37900.0,27.1711,27.2073,27.1421,27.2073,37900.0
2011-11-02 15:20:00,37.55,37.58,37.53,37.56,51900.0,27.2073,27.2291,27.1928,27.2146,51900.0
2011-11-02 15:25:00,37.56,37.56,37.47,37.5,44100.0,27.2146,27.2146,27.1494,27.1711,44100.0
2011-11-02 15:30:00,37.5,37.56,37.44,37.47,68700.0,27.1711,27.2146,27.1276,27.1494,68700.0
2011-11-02 15:35:00,37.47,37.52,37.47,37.52,56900.0,27.1494,27.1856,27.1494,27.1856,56900.0
2011-11-02 15:40:00,37.52,37.57,37.45,37.48,112400.0,27.1856,27.2218,27.1349,27.1566,112400.0
2011-11-02 15:45:00,37.48,37.49,37.42,37.46,118400.0,27.1566,27.1638,27.1131,27.1421,118400.0
2011-11-02 15:50:00,37.45,37.47,37.43,37.46,93500.0,27.1349,27.1494,27.1204,27.1421,93500.0
2011-11-02 15:55:00,37.46,37.53,37.46,37.49,209200.0,27.1421,27.1928,27.1421,27.1638,209200.0
2011-11-03 09:30:00,37.73,37.82,37.68,37.74,106700.0,27.3377,27.403,27.3015,27.345,106700.0
2011-11-03 09:35:00,37.72,37.9,37.72,37.89,64500.0,27.3305,27.4609,27.3305,27.4537,64500.0
2011-11-03 09:40:00,37.9,37.93,37.85,37.85,39100.0,27.4609,27.4827,27.4247,27.4247,39100.0
2011-11-03 09:45:00,37.84,37.87,37.79,37.83,31200.0,27.4174,27.4392,27.3812,27.4102,31200.0
2011-11-03 09:50:00,37.83,37.84,37.7,37.71,49900.0,27.4102,27.4174,27.316,27.3233,49900.0
2011-11-03 09:55:00,37.7,37.77,37.69,37.76,46100.0,27.316,27.3667,27.3088,27.3595,46100.0
2011-11-03 10:00:00,37.78,37.78,37.62,37.64,94000.0,27.374,27.374,27.258,27.2725,94000.0
2011-11-03 10:05:00,37.65,37.7,37.63,37.7,61000.0,27.2798,27.316,27.2653,27.316,61000.0
2011-11-03 10:10:00,37.69,37.73,37.64,37.71,40000.0,27.3088,27.3377,27.2725,27.3233,40000.0
2011-11-03 10:15:00,37.71,37.78,37.7,37.77,42000.0,27.3233,27.374,27.316,27.3667,42000.0
2011-11-03 10:20:00,37.77,37.8,37.72,37.73,37000.0,27.3667,27.3885,27.3305,27.3377,37000.0
2011-11-03 10:25:00,37.73,37.8,37.72,37.79,55800.0,27.3377,27.3885,27.3305,27.3812,55800.0
2011-11-03 10:30:00,37.78,37.79,37.76,37.77,49500.0,27.374,27.3812,27.3595,27.3667,49500.0
2011-11-03 10:35:00,37.77,37.79,37.69,37.79,43600.0,27.3667,27.3812,27.3088,27.3812,43600.0
2011-11-03 10:40:00,37.79,37.84,37.77,37.79,152400.0,27.3812,27.4174,27.3667,27.3812,152400.0
2011-11-03 10:45:00,37.79,37.87,37.79,37.8,69900.0,27.3812,27.4392,27.3812,27.3885,69900.0
2011-11-03 10:50:00,37.81,37.82,37.77,37.8,17500.0,27.3957,27.403,27.3667,27.3885,17500.0
2011-11-03 10:55:00,37.81,37.83,37.72,37.73,44300.0,27.3957,27.4102,27.3305,27.3377,44300.0
2011-11-03 11:00:00,37.72,37.75,37.66,37.67,53600.0,27.3305,27.3522,27.287,27.2943,53600.0
2011-11-03 11:05:00,37.67,37.73,37.65,37.69,117000.0,27.2943,27.3377,27.2798,27.3088,117000.0
2011-11-03 11:10:00,37.68,37.77,37.68,37.74,37900.0,27.3015,27.3667,27.3015,27.345,37900.0
2011-11-03 11:15:00,37.74,37.79,37.69,37.78,106300.0,27.345,27.3812,27.3088,27.374,106300.0
2011-11-03 11:20:00,37.77,37.84,37.76,37.84,38000.0,27.3667,27.4174,27.3595,27.4174,38000.0
2011-11-03 11:25:00,37.84,37.85,37.8,37.81,39300.0,27.4174,27.4247,27.3885,27.3957,39300.0
2011-11-03 11:30:00,37.82,37.83,37.77,37.79,25000.0,27.403,27.4102,27.3667,27.3812,25000.0
2011-11-03 11:35:00,37.8,37.84,37.77,37.77,35500.0,27.3885,27.4174,27.3667,27.3667,35500.0
2011-11-03 11:40:00,37.77,37.78,37.73,37.73,25300.0,27.3667,27.374,27.3377,27.3377,25300.0
2011-11-03 11:45:00,37.74,37.75,37.7,37.73,83800.0,27.345,27.3522,27.316,27.3377,83800.0
2011-11-03 11:50:00,37.73,37.79,37.73,37.79,39000.0,27.3377,27.3812,27.3377,27.3812,39000.0
2011-11-03 11:55:00,37.79,37.79,37.7,37.7,20300.0,27.3812,27.3812,27.316,27.316,20300.0
2011-11-03 12:00:00,37.7,37.73,37.68,37.73,35700.0,27.316,27.3377,27.3015,27.3377,35700.0
2011-11-03 12:05:00,37.72,37.77,37.68,37.77,46100.0,27.3305,27.3667,27.3015,27.3667,46100.0
2011-11-03 12:10:00,37.77,37.81,37.74,37.74,46500.0,27.3667,27.3957,27.345,27.345,46500.0
2011-11-03 12:15:00,37.74,37.75,37.7,37.7,48200.0,27.345,27.3522,27.316,27.316,48200.0
2011-11-03 12:20:00,37.71,37.78,37.7,37.77,47200.0,27.3233,27.374,27.316,27.3667,47200.0
2011-11-03 12:25:00,37.77,37.82,37.76,37.8,33300.0,27.3667,27.403,27.3595,27.3885,33300.0
2011-11-03 12:30:00,37.81,37.82,37.77,37.77,42200.0,27.3957,27.403,27.3667,27.3667,42200.0
2011-11-03 12:35:00,37.76,37.76,37.7,37.71,46400.0,27.3595,27.3595,27.316,27.3233,46400.0
2011-11-03 12:40:00,37.72,37.76,37.7,37.75,36200.0,27.3305,27.3595,27.316,27.3522,36200.0
2011-11-03 12:45:00,37.75,37.85,37.73,37.85,54000.0,27.3522,27.4247,27.3377,27.4247,54000.0
2011-11-03 12:50:00,37.86,37.86,37.83,37.85,14400.0,27.4319,27.4319,27.4102,27.4247,14400.0
2011-11-03 12:55:00,37.84,37.87,37.83,37.84,29800.0,27.4174,27.4392,27.4102,27.4174,29800.0
2011-11-03 13:00:00,37.84,37.86,37.83,37.84,15700.0,27.4174,27.4319,27.4102,27.4174,15700.0
2011-11-03 13:05:00,37.84,37.89,37.84,37.89,23600.0,27.4174,27.4537,27.4174,27.4537,23600.0
2011-11-03 13:10:00,37.89,37.93,37.89,37.91,39000.0,27.4537,27.4827,27.4537,27.4682,39000.0
2011-11-03 13:15:00,37.9,37.94,37.9,37.93,38000.0,27.4609,27.4899,27.4609,27.4827,38000.0
2011-11-03 13:20:00,37.93,37.94,37.88,37.9,29800.0,27.4827,27.4899,27.4464,27.4609,29800.0
2011-11-03 13:25:00,37.9,37.94,37.89,37.92,44000.0,27.4609,27.4899,27.4537,27.4754,44000.0
2011-11-03 13:30:00,37.92,37.95,37.9,37.95,28400.0,27.4754,27.4971,27.4609,27.4971,28400.0
2011-11-03 13:35:00,37.94,37.97,37.92,37.97,36700.0,27.4899,27.5116,27.4754,27.5116,36700.0
2011-11-03 13:40:00,37.97,37.98,37.93,37.93,46500.0,27.5116,27.5189,27.4827,27.4827,46500.0
2011-11-03 13:45:00,37.94,38.0,37.93,37.99,55400.0,27.4899,27.5334,27.4827,27.5261,55400.0
2011-11-03 13:50:00,38.0,38.02,37.96,37.98,83200.0,27.5334,27.5479,27.5044,27.5189,83200.0
2011-11-03 13:55:00,37.99,37.99,37.89,37.91,52500.0,27.5261,27.5261,27.4537,27.4682,52500.0
2011-11-03 14:00:00,37.92,37.97,37.92,37.97,61200.0,27.4754,27.5116,27.4754,27.5116,61200.0
2011-11-03 14:05:00,37.96,38.03,37.95,38.02,49500.0,27.5044,27.5551,27.4971,27.5479,49500.0
2011-11-03 14:10:00,38.02,38.03,37.98,38.01,49800.0,27.5479,27.5551,27.5189,27.5406,49800.0
2011-11-03 14:15:00,38.01,38.04,38.0,38.01,43000.0,27.5406,27.5624,27.5334,27.5406,43000.0
2011-11-03 14:20:00,38.0,38.02,37.96,37.98,52800.0,27.5334,27.5479,27.5044,27.5189,52800.0
2011-11-03 14:25:00,37.99,38.0,37.97,37.99,28800.0,27.5261,27.5334,27.5116,27.5261,28800.0
2011-11-03 14:30:00,37.99,38.03,37.98,38.02,51700.0,27.5261,27.5551,27.5189,27.5479,51700.0
2011-11-03 14:35:00,38.02,38.04,38.0,38.03,41500.0,27.5479,27.5624,27.5334,27.5551,41500.0
2011-11-03 14:40:00,38.03,38.05,37.99,37.99,28900.0,27.5551,27.5696,27.5261,27.5261,28900.0
2011-11-03 14:45:00,37.99,38.0,37.94,37.96,28500.0,27.5261,27.5334,27.4899,27.5044,28500.0
2011-11-03 14:50:00,37.97,37.97,37.93,37.95,28500.0,27.5116,27.5116,27.4827,27.4971,28500.0
2011-11-03 14:55:00,37.96,38.01,37.96,37.99,44800.0,27.5044,27.5406,27.5044,27.5261,44800.0
2011-11-03 15:00:00,37.99,38.02,37.98,38.01,44800.0,27.5261,27.5479,27.5189,27.5406,44800.0
2011-11-03 15:05:00,38.01,38.02,37.99,38.02,37300.0,27.5406,27.5479,27.5261,27.5479,37300.0
2011-11-03 15:10:00,38.02,38.07,38.0,38.01,171300.0,27.5479,27.5841,27.5334,27.5406,171300.0
2011-11-03 15:15:00,38.01,38.06,38.01,38.05,61200.0,27.5406,27.5768,27.5406,27.5696,61200.0
2011-11-03 15:20:00,38.05,38.06,38.01,38.06,72800.0,27.5696,27.5768,27.5406,27.5768,72800.0
2011-11-03 15:25:00,38.06,38.07,38.03,38.04,98900.0,27.5768,27.5841,27.5551,27.5624,98900.0
2011-11-03 15:30:00,38.04,38.07,38.04,38.05,99600.0,27.5624,27.5841,27.5624,27.5696,99600.0
2011-11-03 15:35:00,38.05,38.06,37.99,38.01,89200.0,27.5696,27.5768,27.5261,27.5406,89200.0
2011-11-03 15:40:00,38.02,38.07,37.98,38.06,105700.0,27.5479,27.5841,27.5189,27.5768,105700.0
2011-11-03 15:45:00,38.05,38.09,38.01,38.09,138900.0,27.5696,27.5986,27.5406,27.5986,138900.0
2011-11-03 15:50:00,38.09,38.12,38.06,38.08,188400.0,27.5986,27.6203,27.5768,27.5913,188400.0
2011-11-03 15:55:00,38.09,38.12,38.04,38.06,248600.0,27.5986,27.6203,27.5624,27.5768,248600.0
2011-11-04 09:30:00,37.97,37.98,37.83,37.83,82800.0,27.5116,27.5189,27.4102,27.4102,82800.0
2011-11-04 09:35:00,37.84,37.9,37.81,37.87,36100.0,27.4174,27.4609,27.3957,27.4392,36100.0
2011-11-04 09:40:00,37.87,37.88,37.78,37.82,91900.0,27.4392,27.4464,27.374,27.403,91900.0
2011-11-04 09:45:00,37.81,37.84,37.77,37.77,73700.0,27.3957,27.4174,27.3667,27.3667,73700.0
2011-11-04 09:50:00,37.77,37.8,37.72,37.76,58600.0,27.3667,27.3885,27.3305,27.3595,58600.0
2011-11-04 09:55:00,37.76,37.84,37.72,37.76,44300.0,27.3595,27.4174,27.3305,27.3595,44300.0
2011-11-04 10:00:00,37.76,37.79,37.7,37.78,88300.0,27.3595,27.3812,27.316,27.374,88300.0
2011-11-04 10:05:00,37.77,37.8,37.72,37.73,74300.0,27.3667,27.3885,27.3305,27.3377,74300.0
2011-11-04 10:10:00,37.74,37.8,37.72,37.74,39600.0,27.345,27.3885,27.3305,27.345,39600.0
2011-11-04 10:15:00,37.74,37.76,37.68,37.72,64000.0,27.345,27.3595,27.3015,27.3305,64000.0
2011-11-04 10:20:00,37.72,37.72,37.65,37.69,118400.0,27.3305,27.3305,27.2798,27.3088,118400.0
2011-11-04 10:25:00,37.69,37.74,37.68,37.7,92600.0,27.3088,27.345,27.3015,27.316,92600.0
2011-11-04 10:30:00,37.69,37.7,37.64,37.66,39300.0,27.3088,27.316,27.2725,27.287,39300.0
2011-11-04 10:35:00,37.66,37.68,37.6,37.63,48000.0,27.287,27.3015,27.2435,27.2653,48000.0
2011-11-04 10:40:00,37.63,37.68,37.62,37.66,31600.0,27.2653,27.3015,27.258,27.287,31600.0
2011-11-04 10:45:00,37.67,37.71,37.65,37.71,53300.0,27.2943,27.3233,27.2798,27.3233,53300.0
2011-11-04 10:50:00,37.71,37.74,37.66,37.7,58800.0,27.3233,27.345,27.287,27.316,58800.0
2011-11-04 10:55:00,37.69,37.72,37.68,37.71,41200.0,27.3088,27.3305,27.3015,27.3233,41200.0
2011-11-04 11:00:00,37.71,37.74,37.68,37.69,68700.0,27.3233,27.345,27.3015,27.3088,68700.0
2011-11-04 11:05:00,37.68,37.71,37.66,37.69,43300.0,27.3015,27.3233,27.287,27.3088,43300.0
2011-11-04 11:10:00,37.69,37.72,37.66,37.66,33000.0,27.3088,27.3305,27.287,27.287,33000.0
2011-11-04 11:15:00,37.66,37.67,37.63,37.64,43600.0,27.287,27.2943,27.2653,27.2725,43600.0
2011-11-04 11:20:00,37.64,37.71,37.61,37.64,68100.0,27.2725,27.3233,27.2508,27.2725,68100.0
2011-11-04 11:25:00,37.63,37.69,37.61,37.65,28400.0,27.2653,27.3088,27.2508,27.2798,28400.0
2011-11-04 11:30:00,37.65,37.68,37.63,37.66,36800.0,27.2798,27.3015,27.2653,27.287,36800.0
2011-11-04 11:35:00,37.66,37.7,37.6,37.7,32700.0,27.287,27.316,27.2435,27.316,32700.0
2011-11-04 11:40:00,37.7,37.7,37.66,37.7,66400.0,27.316,27.316,27.287,27.316,66400.0
2011-11-04 11:45:00,37.7,37.72,37.66,37.66,48100.0,27.316,27.3305,27.287,27.287,48100.0
2011-11-04 11:50:00,37.67,37.71,37.66,37.7,20100.0,27.2943,27.3233,27.287,27.316,20100.0
2011-11-04 11:55:00,37.69,37.72,37.69,37.71,31600.0,27.3088,27.3305,27.3088,27.3233,31600.0
2011-11-04 12:00:00,37.71,37.73,37.68,37.68,52300.0,27.3233,27.3377,27.3015,27.3015,52300.0
2011-11-04 12:05:00,37.67,37.69,37.63,37.65,42000.0,27.2943,27.3088,27.2653,27.2798,42000.0
2011-11-04 12:10:00,37.65,37.69,37.64,37.67,32200.0,27.2798,27.3088,27.2725,27.2943,32200.0
2011-11-04 12:15:00,37.68,37.68,37.65,37.66,24700.0,27.3015,27.3015,27.2798,27.287,24700.0
2011-11-04 12:20:00,37.66,37.68,37.63,37.67,71800.0,27.287,27.3015,27.2653,27.2943,71800.0
2011-11-04 12:25:00,37.67,37.7,37.65,37.67,40200.0,27.2943,27.316,27.2798,27.2943,40200.0
2011-11-04 12:30:00,37.67,37.67,37.64,37.66,46700.0,27.2943,27.2943,27.2725,27.287,46700.0
2011-11-04 12:35:00,37.65,37.67,37.62,37.63,43600.0,27.2798,27.2943,27.258,27.2653,43600.0
2011-11-04 12:40:00,37.63,37.66,37.61,37.62,28300.0,27.2653,27.287,27.2508,27.258,28300.0
2011-11-04 12:45:00,37.61,37.63,37.6,37.62,23200.0,27.2508,27.2653,27.2435,27.258,23200.0
2011-11-04 12:50:00,37.62,37.64,37.61,37.62,20100.0,27.258,27.2725,27.2508,27.258,20100.0
2011-11-04 12:55:00,37.61,37.64,37.61,37.63,12400.0,27.2508,27.2725,27.2508,27.2653,12400.0
2011-11-04 13:00:00,37.63,37.64,37.61,37.63,18800.0,27.2653,27.2725,27.2508,27.2653,18800.0
2011-11-04 13:05:00,37.63,37.66,37.62,37.65,25000.0,27.2653,27.287,27.258,27.2798,25000.0
2011-11-04 13:10:00,37.64,37.73,37.64,37.73,40500.0,27.2725,27.3377,27.2725,27.3377,40500.0
2011-11-04 13:15:00,37.73,37.77,37.72,37.74,57700.0,27.3377,27.3667,27.3305,27.345,57700.0
2011-11-04 13:20:00,37.73,37.79,37.73,37.77,48100.0,27.3377,27.3812,27.3377,27.3667,48100.0
2011-11-04 13:25:00,37.78,37.79,37.76,37.79,38700.0,27.374,27.3812,27.3595,27.3812,38700.0
2011-11-04 13:30:00,37.79,37.82,37.78,37.8,46900.0,27.3812,27.403,27.374,27.3885,46900.0
2011-11-04 13:35:00,37.79,37.82,37.79,37.81,30300.0,27.3812,27.403,27.3812,27.3957,30300.0
2011-11-04 13:40:00,37.82,37.86,37.81,37.86,55200.0,27.403,27.4319,27.3957,27.4319,55200.0
2011-11-04 13:45:00,37.85,37.91,37.84,37.86,44300.0,27.4247,27.4682,27.4174,27.4319,44300.0
2011-11-04 13:50:00,37.86,37.89,37.86,37.87,19600.0,27.4319,27.4537,27.4319,27.4392,19600.0
2011-11-04 13:55:00,37.87,37.88,37.85,37.88,52200.0,27.4392,27.4464,27.4247,27.4464,52200.0
2011-11-04 14:00:00,37.88,37.91,37.87,37.9,34600.0,27.4464,27.4682,27.4392,27.4609,34600.0
2011-11-04 14:05:00,37.89,37.92,37.88,37.92,37300.0,27.4537,27.4754,27.4464,27.4754,37300.0
2011-11-04 14:10:00,37.92,37.92,37.9,37.91,11400.0,27.4754,27.4754,27.4609,27.4682,11400.0
2011-11-04 14:15:00,37.91,37.94,37.9,37.92,38800.0,27.4682,27.4899,27.4609,27.4754,38800.0
2011-11-04 14:20:00,37.91,37.97,37.9,37.92,34600.0,27.4682,27.5116,27.4609,27.4754,34600.0
2011-11-04 14:25:00,37.93,37.95,37.92,37.95,19500.0,27.4827,27.4971,27.4754,27.4971,19500.0
2011-11-04 14:30:00,37.95,37.97,37.9,37.9,28900.0,27.4971,27.5116,27.4609,27.4609,28900.0
2011-11-04 14:35:00,37.9,37.91,37.88,37.9,36000.0,27.4609,27.4682,27.4464,27.4609,36000.0
2011-11-04 14:40:00,37.89,37.91,37.89,37.9,19000.0,27.4537,27.4682,27.4537,27.4609,19000.0
2011-11-04 14:45:00,37.9,37.94,37.89,37.91,31600.0,27.4609,27.4899,27.4537,27.4682,31600.0
2011-11-04 14:50:00,37.91,37.93,37.9,37.9,32500.0,27.4682,27.4827,27.4609,27.4609,32500.0
2011-11-04 14:55:00,37.91,37.91,37.86,37.9,27500.0,27.4682,27.4682,27.4319,27.4609,27500.0
2011-11-04 15:00:00,37.9,37.9,37.85,37.85,32100.0,27.4609,27.4609,27.4247,27.4247,32100.0
2011-11-04 15:05:00,37.86,37.86,37.8,37.82,53500.0,27.4319,27.4319,27.3885,27.403,53500.0
2011-11-04 15:10:00,37.82,37.85,37.81,37.83,46400.0,27.403,27.4247,27.3957,27.4102,46400.0
2011-11-04 15:15:00,37.83,37.88,37.83,37.87,52800.0,27.4102,27.4464,27.4102,27.4392,52800.0
2011-11-04 15:20:00,37.86,37.89,37.84,37.89,78100.0,27.4319,27.4537,27.4174,27.4537,78100.0
2011-11-04 15:25:00,37.89,37.93,37.88,37.9,74500.0,27.4537,27.4827,27.4464,27.4609,74500.0
2011-11-04 15:30:00,37.89,37.93,37.87,37.89,71100.0,27.4537,27.4827,27.4392,27.4537,71100.0
2011-11-04 15:35:00,37.9,37.9,37.82,37.83,59200.0,27.4609,27.4609,27.403,27.4102,59200.0
2011-11-04 15:40:00,37.83,37.89,37.82,37.89,80600.0,27.4102,27.4537,27.403,27.4537,80600.0
2011-11-04 15:45:00,37.89,37.92,37.87,37.87,76200.0,27.4537,27.4754,27.4392,27.4392,76200.0
2011-11-04 15:50:00,37.88,37.88,37.8,37.83,85700.0,27.4464,27.4464,27.3885,27.4102,85700.0
2011-11-04 15:55:00,37.83,37.94,37.8,37.92,252700.0,27.4102,27.4899,27.3885,27.4754,252700.0
2011-11-07 09:30:00,37.8,37.92,37.8,37.9,93800.0,27.3885,27.4754,27.3885,27.4609,93800.0
2011-11-07 09:35:00,37.9,37.92,37.85,37.92,36600.0,27.4609,27.4754,27.4247,27.4754,36600.0
2011-11-07 09:40:00,37.94,37.99,37.92,37.98,44400.0,27.4899,27.5261,27.4754,27.5189,44400.0
2011-11-07 09:45:00,37.97,38.01,37.97,38.01,95400.0,27.5116,27.5406,27.5116,27.5406,95400.0
2011-11-07 09:50:00,38.01,38.05,37.97,38.05,58100.0,27.5406,27.5696,27.5116,27.5696,58100.0
2011-11-07 09:55:00,38.04,38.05,37.98,38.0,51100.0,27.5624,27.5696,27.5189,27.5334,51100.0
2011-11-07 10:00:00,38.0,38.0,37.95,37.97,47000.0,27.5334,27.5334,27.4971,27.5116,47000.0
2011-11-07 10:05:00,37.97,37.97,37.92,37.97,39500.0,27.5116,27.5116,27.4754,27.5116,39500.0
2011-11-07 10:10:00,37.98,37.99,37.9,37.92,42400.0,27.5189,27.5261,27.4609,27.4754,42400.0
2011-11-07 10:15:00,37.91,37.92,37.84,37.86,61600.0,27.4682,27.4754,27.4174,27.4319,61600.0
2011-11-07 10:20:00,37.86,37.92,37.85,37.89,32700.0,27.4319,27.4754,27.4247,27.4537,32700.0
2011-11-07 10:25:00,37.89,37.89,37.83,37.83,28400.0,27.4537,27.4537,27.4102,27.4102,28400.0
2011-11-07 10:30:00,37.83,37.83,37.76,37.78,75200.0,27.4102,27.4102,27.3595,27.374,75200.0
2011-11-07 10:35:00,37.79,37.84,37.76,37.8,50100.0,27.3812,27.4174,27.3595,27.3885,50100.0
2011-11-07 10:40:00,37.8,37.8,37.76,37.78,31600.0,27.3885,27.3885,27.3595,27.374,31600.0
2011-11-07 10:45:00,37.79,37.79,37.73,37.76,61900.0,27.3812,27.3812,27.3377,27.3595,61900.0
2011-11-07 10:50:00,37.75,37.78,37.72,37.72,30300.0,27.3522,27.374,27.3305,27.3305,30300.0
2011-11-07 10:55:00,37.72,37.75,37.7,37.73,62000.0,27.3305,27.3522,27.316,27.3377,62000.0
2011-11-07 11:00:00,37.73,37.85,37.7,37.83,70200.0,27.3377,27.4247,27.316,27.4102,70200.0
2011-11-07 11:05:00,37.83,37.85,37.77,37.77,53300.0,27.4102,27.4247,27.3667,27.3667,53300.0
2011-11-07 11:10:00,37.77,37.86,37.76,37.82,52700.0,27.3667,27.4319,27.3595,27.403,52700.0
2011-11-07 11:15:00,37.81,37.86,37.78,37.79,76400.0,27.3957,27.4319,27.374,27.3812,76400.0
2011-11-07 11:20:00,37.79,37.8,37.74,37.79,44100.0,27.3812,27.3885,27.345,27.3812,44100.0
2011-11-07 11:25:00,37.78,37.8,37.72,37.77,47100.0,27.374,27.3885,27.3305,27.3667,47100.0
2011-11-07 11:30:00,37.77,37.81,37.74,37.79,67100.0,27.3667,27.3957,27.345,27.3812,67100.0
2011-11-07 11:35:00,37.79,37.82,37.77,37.78,58100.0,27.3812,27.403,27.3667,27.374,58100.0
2011-11-07 11:40:00,37.79,37.81,37.73,37.79,64100.0,27.3812,27.3957,27.3377,27.3812,64100.0
2011-11-07 11:45:00,37.8,37.82,37.76,37.78,42200.0,27.3885,27.403,27.3595,27.374,42200.0
2011-11-07 11:50:00,37.77,37.81,37.74,37.75,38500.0,27.3667,27.3957,27.345,27.3522,38500.0
2011-11-07 11:55:00,37.75,37.75,37.71,37.72,47300.0,27.3522,27.3522,27.3233,27.3305,47300.0
2011-11-07 12:00:00,37.72,37.79,37.72,37.77,30500.0,27.3305,27.3812,27.3305,27.3667,30500.0
2011-11-07 12:05:00,37.77,37.82,37.76,37.76,31600.0,27.3667,27.403,27.3595,27.3595,31600.0
2011-11-07 12:10:00,37.76,37.76,37.71,37.72,37000.0,27.3595,27.3595,27.3233,27.3305,37000.0
2011-11-07 12:15:00,37.72,37.72,37.67,37.67,94000.0,27.3305,27.3305,27.2943,27.2943,94000.0
2011-11-07 12:20:00,37.66,37.72,37.65,37.72,36800.0,27.287,27.3305,27.2798,27.3305,36800.0
2011-11-07 12:25:00,37.72,37.72,37.65,37.66,19700.0,27.3305,27.3305,27.2798,27.287,19700.0
2011-11-07 12:30:00,37.65,37.66,37.64,37.65,41800.0,27.2798,27.287,27.2725,27.2798,41800.0
2011-11-07 12:35:00,37.65,37.67,37.64,37.67,18600.0,27.2798,27.2943,27.2725,27.2943,18600.0
2011-11-07 12:40:00,37.67,37.69,37.66,37.69,21300.0,27.2943,27.3088,27.287,27.3088,21300.0
2011-11-07 12:45:00,37.69,37.72,37.67,37.71,41700.0,27.3088,27.3305,27.2943,27.3233,41700.0
2011-11-07 12:50:00,37.71,37.74,37.7,37.74,22300.0,27.3233,27.345,27.316,27.345,22300.0
2011-11-07 12:55:00,37.74,37.74,37.71,37.71,17600.0,27.345,27.345,27.3233,27.3233,17600.0
2011-11-07 13:00:00,37.71,37.71,37.67,37.69,31600.0,27.3233,27.3233,27.2943,27.3088,31600.0
2011-11-07 13:05:00,37.69,37.75,37.68,37.74,27500.0,27.3088,27.3522,27.3015,27.345,27500.0
2011-11-07 13:10:00,37.75,37.81,37.74,37.8,50400.0,27.3522,27.3957,27.345,27.3885,50400.0
2011-11-07 13:15:00,37.81,37.82,37.79,37.81,21800.0,27.3957,27.403,27.3812,27.3957,21800.0
2011-11-07 13:20:00,37.81,37.83,37.8,37.81,30800.0,27.3957,27.4102,27.3885,27.3957,30800.0
2011-11-07 13:25:00,37.81,37.83,37.8,37.83,15900.0,27.3957,27.4102,27.3885,27.4102,15900.0
2011-11-07 13:30:00,37.83,37.88,37.82,37.87,31200.0,27.4102,27.4464,27.403,27.4392,31200.0
2011-11-07 13:35:00,37.87,37.89,37.86,37.87,15800.0,27.4392,27.4537,27.4319,27.4392,15800.0
2011-11-07 13:40:00,37.88,37.89,37.87,37.87,25500.0,27.4464,27.4537,27.4392,27.4392,25500.0
2011-11-07 13:45:00,37.88,37.89,37.87,37.87,18000.0,27.4464,27.4537,27.4392,27.4392,18000.0
2011-11-07 13:50:00,37.87,37.87,37.86,37.87,20200.0,27.4392,27.4392,27.4319,27.4392,20200.0
2011-11-07 13:55:00,37.86,38.05,37.86,38.05,139900.0,27.4319,27.5696,27.4319,27.5696,139900.0
2011-11-07 14:00:00,38.04,38.07,37.99,38.04,55700.0,27.5624,27.5841,27.5261,27.5624,55700.0
2011-11-07 14:05:00,38.05,38.05,37.99,38.01,54700.0,27.5696,27.5696,27.5261,27.5406,54700.0
2011-11-07 14:10:00,38.01,38.1,38.01,38.06,92600.0,27.5406,27.6058,27.5406,27.5768,92600.0
2011-11-07 14:15:00,38.05,38.1,38.03,38.09,50600.0,27.5696,27.6058,27.5551,27.5986,50600.0
2011-11-07 14:20:00,38.08,38.15,38.08,38.14,68900.0,27.5913,27.6421,27.5913,27.6348,68900.0
2011-11-07 14:25:00,38.14,38.15,38.08,38.09,61500.0,27.6348,27.6421,27.5913,27.5986,61500.0
2011-11-07 14:30:00,38.1,38.14,38.08,38.11,80000.0,27.6058,27.6348,27.5913,27.6131,80000.0
2011-11-07 14:35:00,38.11,38.15,38.1,38.15,49200.0,27.6131,27.6421,27.6058,27.6421,49200.0
2011-11-07 14:40:00,38.14,38.14,38.11,38.13,59100.0,27.6348,27.6348,27.6131,27.6276,59100.0
2011-11-07 14:45:00,38.13,38.15,38.11,38.15,65700.0,27.6276,27.6421,27.6131,27.6421,65700.0
2011-11-07 14:50:00,38.15,38.2,38.12,38.2,72000.0,27.6421,27.6783,27.6203,27.6783,72000.0
2011-11-07 14:55:00,38.2,38.24,38.18,38.22,69400.0,27.6783,27.7073,27.6638,27.6928,69400.0
2011-11-07 15:00:00,38.22,38.25,38.21,38.25,124400.0,27.6928,27.7145,27.6855,27.7145,124400.0
2011-11-07 15:05:00,38.25,38.27,38.24,38.27,50600.0,27.7145,27.729,27.7073,27.729,50600.0
2011-11-07 15:10:00,38.27,38.31,38.25,38.28,135300.0,27.729,27.758,27.7145,27.7363,135300.0
2011-11-07 15:15:00,38.29,38.31,38.26,38.26,105000.0,27.7435,27.758,27.7218,27.7218,105000.0
2011-11-07 15:20:00,38.26,38.27,38.23,38.25,80600.0,27.7218,27.729,27.7,27.7145,80600.0
2011-11-07 15:25:00,38.25,38.26,38.23,38.24,138400.0,27.7145,27.7218,27.7,27.7073,138400.0
2011-11-07 15:30:00,38.23,38.28,38.23,38.26,145900.0,27.7,27.7363,27.7,27.7218,145900.0
2011-11-07 15:35:00,38.26,38.34,38.25,38.33,85600.0,27.7218,27.7797,27.7145,27.7725,85600.0
2011-11-07 15:40:00,38.33,38.34,38.28,38.32,125100.0,27.7725,27.7797,27.7363,27.7652,125100.0
2011-11-07 15:45:00,38.32,38.37,38.3,38.33,197600.0,27.7652,27.8015,27.7507,27.7725,197600.0
2011-11-07 15:50:00,38.33,38.4,38.31,38.35,227000.0,27.7725,27.8232,27.758,27.787,227000.0
2011-11-07 15:55:00,38.36,38.38,38.34,38.35,222100.0,27.7942,27.8087,27.7797,27.787,222100.0
2011-11-08 09:30:00,38.39,38.4,38.25,38.36,125800.0,27.816,27.8232,27.7145,27.7942,125800.0
2011-11-08 09:35:00,38.35,38.35,38.2,38.21,133500.0,27.787,27.787,27.6783,27.6855,133500.0
2011-11-08 09:40:00,38.22,38.29,38.14,38.28,161800.0,27.6928,27.7435,27.6348,27.7363,161800.0
2011-11-08 09:45:00,38.28,38.43,38.28,38.33,149100.0,27.7363,27.8449,27.7363,27.7725,149100.0
2011-11-08 09:50:00,38.33,38.45,38.32,38.43,83200.0,27.7725,27.8594,27.7652,27.8449,83200.0
2011-11-08 09:55:00,38.42,38.56,38.42,38.56,75400.0,27.8377,27.9391,27.8377,27.9391,75400.0
2011-11-08 10:00:00,38.56,38.62,38.5,38.62,95600.0,27.9391,27.9826,27.8957,27.9826,95600.0
2011-11-08 10:05:00,38.62,38.7,38.6,38.66,220200.0,27.9826,28.0406,27.9681,28.0116,220200.0
2011-11-08 10:10:00,38.66,38.82,38.64,38.73,297500.0,28.0116,28.1275,27.9971,28.0623,297500.0
2011-11-08 10:15:00,38.72,38.79,38.68,38.79,146500.0,28.0551,28.1058,28.0261,28.1058,146500.0
2011-11-08 10:20:00,38.79,38.87,38.77,38.84,121900.0,28.1058,28.1637,28.0913,28.142,121900.0
2011-11-08 10:25:00,38.83,38.83,38.64,38.65,93700.0,28.1348,28.1348,27.9971,28.0043,93700.0
2011-11-08 10:30:00,38.64,38.68,38.61,38.62,97000.0,27.9971,28.0261,27.9754,27.9826,97000.0
2011-11-08 10:35:00,38.61,38.7,38.6,38.7,40000.0,27.9754,28.0406,27.9681,28.0406,40000.0
2011-11-08 10:40:00,38.7,38.73,38.67,38.68,28500.0,28.0406,28.0623,28.0188,28.0261,28500.0
2011-11-08 10:45:00,38.68,38.7,38.65,38.69,38300.0,28.0261,28.0406,28.0043,28.0333,38300.0
2011-11-08 10:50:00,38.69,38.69,38.61,38.68,46200.0,28.0333,28.0333,27.9754,28.0261,46200.0
2011-11-08 10:55:00,38.68,38.73,38.6,38.6,99700.0,28.0261,28.0623,27.9681,27.9681,99700.0
2011-11-08 11:00:00,38.61,38.66,38.58,38.61,75700.0,27.9754,28.0116,27.9536,27.9754,75700.0
2011-11-08 11:05:00,38.61,38.62,38.52,38.55,67700.0,27.9754,27.9826,27.9101,27.9319,67700.0
2011-11-08 11:10:00,38.55,38.58,38.53,38.55,55700.0,27.9319,27.9536,27.9174,27.9319,55700.0
2011-11-08 11:15:00,38.55,38.56,38.48,38.52,52200.0,27.9319,27.9391,27.8812,27.9101,52200.0
2011-11-08 11:20:00,38.53,38.55,38.5,38.51,37500.0,27.9174,27.9319,27.8957,27.9029,37500.0
2011-11-08 11:25:00,38.51,38.63,38.47,38.63,45400.0,27.9029,27.9898,27.8739,27.9898,45400.0
2011-11-08 11:30:00,38.63,38.65,38.59,38.59,42700.0,27.9898,28.0043,27.9609,27.9609,42700.0
2011-11-08 11:35:00,38.59,38.66,38.58,38.65,37900.0,27.9609,28.0116,27.9536,28.0043,37900.0
2011-11-08 11:40:00,38.66,38.75,38.65,38.75,55400.0,28.0116,28.0768,28.0043,28.0768,55400.0
2011-11-08 11:45:00,38.74,38.79,38.71,38.77,98900.0,28.0696,28.1058,28.0478,28.0913,98900.0
2011-11-08 11:50:00,38.76,38.8,38.73,38.74,43800.0,28.084,28.113,28.0623,28.0696,43800.0
2011-11-08 11:55:00,38.73,38.75,38.65,38.71,36600.0,28.0623,28.0768,28.0043,28.0478,36600.0
2011-11-08 12:00:00,38.7,38.75,38.66,38.74,34900.0,28.0406,28.0768,28.0116,28.0696,34900.0
2011-11-08 12:05:00,38.75,38.75,38.74,38.75,7500.0,28.0768,28.0768,28.0696,28.0768,7500.0
2011-11-08 12:10:00,38.75,38.75,38.67,38.69,44100.0,28.0768,28.0768,28.0188,28.0333,44100.0
2011-11-08 12:15:00,38.69,38.72,38.67,38.72,23400.0,28.0333,28.0551,28.0188,28.0551,23400.0
2011-11-08 12:20:00,38.73,38.75,38.69,38.69,15600.0,28.0623,28.0768,28.0333,28.0333,15600.0
2011-11-08 12:25:00,38.69,38.75,38.69,38.75,38400.0,28.0333,28.0768,28.0333,28.0768,38400.0
2011-11-08 12:30:00,38.75,38.77,38.72,38.75,49200.0,28.0768,28.0913,28.0551,28.0768,49200.0
2011-11-08 12:35:00,38.75,38.76,38.73,38.74,36600.0,28.0768,28.084,28.0623,28.0696,36600.0
2011-11-08 12:40:00,38.74,38.75,38.74,38.75,24600.0,28.0696,28.0768,28.0696,28.0768,24600.0
2011-11-08 12:45:00,38.75,38.75,38.66,38.69,50300.0,28.0768,28.0768,28.0116,28.0333,50300.0
2011-11-08 12:50:00,38.69,38.69,38.65,38.65,30700.0,28.0333,28.0333,28.0043,28.0043,30700.0
2011-11-08 12:55:00,38.66,38.7,38.66,38.69,16300.0,28.0116,28.0406,28.0116,28.0333,16300.0
2011-11-08 13:00:00,38.69,38.73,38.68,38.7,25900.0,28.0333,28.0623,28.0261,28.0406,25900.0
2011-11-08 13:05:00,38.71,38.72,38.66,38.66,15000.0,28.0478,28.0551,28.0116,28.0116,15000.0
2011-11-08 13:10:00,38.66,38.66,38.62,38.63,24600.0,28.0116,28.0116,27.9826,27.9898,24600.0
2011-11-08 13:15:00,38.63,38.63,38.6,38.63,30800.0,27.9898,27.9898,27.9681,27.9898,30800.0
2011-11-08 13:20:00,38.63,38.7,38.6,38.7,38500.0,27.9898,28.0406,27.9681,28.0406,38500.0
2011-11-08 13:25:00,38.7,38.74,38.68,38.7,32400.0,28.0406,28.0696,28.0261,28.0406,32400.0
2011-11-08 13:30:00,38.7,38.72,38.69,38.7,16700.0,28.0406,28.0551,28.0333,28.0406,16700.0
2011-11-08 13:35:00,38.71,38.75,38.7,38.75,15900.0,28.0478,28.0768,28.0406,28.0768,15900.0
2011-11-08 13:40:00,38.76,38.79,38.74,38.74,44900.0,28.084,28.1058,28.0696,28.0696,44900.0
2011-11-08 13:45:00,38.74,38.86,38.7,38.84,62200.0,28.0696,28.1565,28.0406,28.142,62200.0
2011-11-08 13:50:00,38.85,38.88,38.82,38.85,90600.0,28.1493,28.171,28.1275,28.1493,90600.0
2011-11-08 13:55:00,38.85,38.91,38.84,38.9,72600.0,28.1493,28.1927,28.142,28.1855,72600.0
2011-11-08 14:00:00,38.9,38.91,38.84,38.89,67300.0,28.1855,28.1927,28.142,28.1782,67300.0
2011-11-08 14:05:00,38.89,38.9,38.82,38.86,72400.0,28.1782,28.1855,28.1275,28.1565,72400.0
2011-11-08 14:10:00,38.85,38.9,38.85,38.89,42400.0,28.1493,28.1855,28.1493,28.1782,42400.0
2011-11-08 14:15:00,38.89,38.9,38.81,38.81,49000.0,28.1782,28.1855,28.1203,28.1203,49000.0
2011-11-08 14:20:00,38.81,38.92,38.81,38.91,43900.0,28.1203,28.2,28.1203,28.1927,43900.0
2011-11-08 14:25:00,38.92,38.97,38.91,38.97,53800.0,28.2,28.2362,28.1927,28.2362,53800.0
2011-11-08 14:30:00,38.97,38.99,38.93,38.95,70800.0,28.2362,28.2507,28.2072,28.2217,70800.0
2011-11-08 14:35:00,38.96,39.0,38.95,38.99,39400.0,28.229,28.2579,28.2217,28.2507,39400.0
2011-11-08 14:40:00,38.98,38.99,38.93,38.94,54300.0,28.2434,28.2507,28.2072,28.2145,54300.0
2011-11-08 14:45:00,38.94,38.97,38.93,38.95,55500.0,28.2145,28.2362,28.2072,28.2217,55500.0
2011-11-08 14:50:00,38.94,38.98,38.94,38.98,25500.0,28.2145,28.2434,28.2145,28.2434,25500.0
2011-11-08 14:55:00,38.97,38.99,38.94,38.98,82400.0,28.2362,28.2507,28.2145,28.2434,82400.0
2011-11-08 15:00:00,38.97,38.98,38.92,38.93,97700.0,28.2362,28.2434,28.2,28.2072,97700.0
2011-11-08 15:05:00,38.93,38.96,38.91,38.94,80700.0,28.2072,28.229,28.1927,28.2145,80700.0
2011-11-08 15:10:00,38.95,38.96,38.93,38.96,177400.0,28.2217,28.229,28.2072,28.229,177400.0
2011-11-08 15:15:00,38.95,38.98,38.94,38.95,138600.0,28.2217,28.2434,28.2145,28.2217,138600.0
2011-11-08 15:20:00,38.95,38.98,38.93,38.95,61400.0,28.2217,28.2434,28.2072,28.2217,61400.0
2011-11-08 15:25:00,38.95,38.97,38.94,38.96,120600.0,28.2217,28.2362,28.2145,28.229,120600.0
2011-11-08 15:30:00,38.96,39.0,38.96,38.99,128900.0,28.229,28.2579,28.229,28.2507,128900.0
2011-11-08 15:35:00,39.0,39.0,38.98,39.0,108200.0,28.2579,28.2579,28.2434,28.2579,108200.0
2011-11-08 15:40:00,38.99,39.0,38.96,38.97,101700.0,28.2507,28.2579,28.229,28.2362,101700.0
2011-11-08 15:45:00,38.98,39.0,38.97,39.0,174600.0,28.2434,28.2579,28.2362,28.2579,174600.0
2011-11-08 15:50:00,38.99,39.0,38.98,38.99,145900.0,28.2507,28.2579,28.2434,28.2507,145900.0
2011-11-08 15:55:00,39.0,39.04,38.98,38.99,440200.0,28.2579,28.2869,28.2434,28.2507,440200.0
2011-11-09 09:30:00,38.53,38.53,38.29,38.29,177500.0,27.9174,27.9174,27.7435,27.7435,177500.0
2011-11-09 09:35:00,38.29,38.38,38.2,38.24,157000.0,27.7435,27.8087,27.6783,27.7073,157000.0
2011-11-09 09:40:00,38.24,38.32,38.2,38.29,145700.0,27.7073,27.7652,27.6783,27.7435,145700.0
2011-11-09 09:45:00,38.29,38.3,38.18,38.28,165900.0,27.7435,27.7507,27.6638,27.7363,165900.0
2011-11-09 09:50:00,38.29,38.3,38.2,38.21,102300.0,27.7435,27.7507,27.6783,27.6855,102300.0
2011-11-09 09:55:00,38.2,38.26,38.17,38.25,72200.0,27.6783,27.7218,27.6566,27.7145,72200.0
2011-11-09 10:00:00,38.25,38.33,38.25,38.31,114700.0,27.7145,27.7725,27.7145,27.758,114700.0
2011-11-09 10:05:00,38.31,38.38,38.29,38.34,99500.0,27.758,27.8087,27.7435,27.7797,99500.0
2011-11-09 10:10:00,38.34,38.41,38.34,38.39,83900.0,27.7797,27.8304,27.7797,27.816,83900.0
2011-11-09 10:15:00,38.39,38.43,38.32,38.34,88900.0,27.816,27.8449,27.7652,27.7797,88900.0
2011-11-09 10:20:00,38.33,38.4,38.29,38.36,107600.0,27.7725,27.8232,27.7435,27.7942,107600.0
2011-11-09 10:25:00,38.36,38.36,38.21,38.24,132800.0,27.7942,27.7942,27.6855,27.7073,132800.0
2011-11-09 10:30:00,38.23,38.24,38.19,38.23,84800.0,27.7,27.7073,27.671,27.7,84800.0
2011-11-09 10:35:00,38.23,38.24,38.12,38.17,141800.0,27.7,27.7073,27.6203,27.6566,141800.0
2011-11-09 10:40:00,38.17,38.25,38.16,38.25,108100.0,27.6566,27.7145,27.6493,27.7145,108100.0
2011-11-09 10:45:00,38.24,38.45,38.24,38.4,106400.0,27.7073,27.8594,27.7073,27.8232,106400.0
2011-11-09 10:50:00,38.4,38.45,38.38,38.41,57500.0,27.8232,27.8594,27.8087,27.8304,57500.0
2011-11-09 10:55:00,38.42,38.44,38.38,38.42,41100.0,27.8377,27.8522,27.8087,27.8377,41100.0
2011-11-09 11:00:00,38.41,38.41,38.36,38.38,42000.0,27.8304,27.8304,27.7942,27.8087,42000.0
2011-11-09 11:05:00,38.38,38.39,38.33,38.38,39100.0,27.8087,27.816,27.7725,27.8087,39100.0
2011-11-09 11:10:00,38.37,38.41,38.35,38.35,76300.0,27.8015,27.8304,27.787,27.787,76300.0
2011-11-09 11:15:00,38.35,38.44,38.35,38.39,67400.0,27.787,27.8522,27.787,27.816,67400.0
2011-11-09 11:20:00,38.39,38.39,38.35,38.36,60000.0,27.816,27.816,27.787,27.7942,60000.0
2011-11-09 11:25:00,38.37,38.39,38.32,38.32,74100.0,27.8015,27.816,27.7652,27.7652,74100.0
2011-11-09 11:30:00,38.33,38.35,38.27,38.35,72700.0,27.7725,27.787,27.729,27.787,72700.0
2011-11-09 11:35:00,38.35,38.36,38.29,38.29,46400.0,27.787,27.7942,27.7435,27.7435,46400.0
2011-11-09 11:40:00,38.3,38.3,38.26,38.28,53000.0,27.7507,27.7507,27.7218,27.7363,53000.0
2011-11-09 11:45:00,38.28,38.32,38.23,38.3,67200.0,27.7363,27.7652,27.7,27.7507,67200.0
2011-11-09 11:50:00,38.3,38.34,38.29,38.31,51100.0,27.7507,27.7797,27.7435,27.758,51100.0
2011-11-09 11:55:00,38.31,38.31,38.27,38.3,69600.0,27.758,27.758,27.729,27.7507,69600.0
2011-11-09 12:00:00,38.3,38.31,38.25,38.25,52700.0,27.7507,27.758,27.7145,27.7145,52700.0
2011-11-09 12:05:00,38.25,38.28,38.25,38.27,30600.0,27.7145,27.7363,27.7145,27.729,30600.0
2011-11-09 12:10:00,38.27,38.3,38.26,38.29,30800.0,27.729,27.7507,27.7218,27.7435,30800.0
2011-11-09 12:15:00,38.29,38.3,38.26,38.29,46000.0,27.7435,27.7507,27.7218,27.7435,46000.0
2011-11-09 12:20:00,38.29,38.3,38.25,38.25,51500.0,27.7435,27.7507,27.7145,27.7145,51500.0
2011-11-09 12:25:00,38.25,38.28,38.23,38.24,71400.0,27.7145,27.7363,27.7,27.7073,71400.0
2011-11-09 12:30:00,38.23,38.26,38.22,38.22,53300.0,27.7,27.7218,27.6928,27.6928,53300.0
2011-11-09 12:35:00,38.23,38.25,38.22,38.22,49500.0,27.7,27.7145,27.6928,27.6928,49500.0
2011-11-09 12:40:00,38.22,38.24,38.21,38.22,52600.0,27.6928,27.7073,27.6855,27.6928,52600.0
2011-11-09 12:45:00,38.22,38.24,38.2,38.23,51300.0,27.6928,27.7073,27.6783,27.7,51300.0
2011-11-09 12:50:00,38.22,38.23,38.19,38.21,33000.0,27.6928,27.7,27.671,27.6855,33000.0
2011-11-09 12:55:00,38.22,38.26,38.21,38.22,80900.0,27.6928,27.7218,27.6855,27.6928,80900.0
2011-11-09 13:00:00,38.22,38.22,38.16,38.16,92000.0,27.6928,27.6928,27.6493,27.6493,92000.0
2011-11-09 13:05:00,38.16,38.22,38.16,38.19,66500.0,27.6493,27.6928,27.6493,27.671,66500.0
2011-11-09 13:10:00,38.18,38.18,38.15,38.16,59600.0,27.6638,27.6638,27.6421,27.6493,59600.0
2011-11-09 13:15:00,38.16,38.16,38.1,38.12,91100.0,27.6493,27.6493,27.6058,27.6203,91100.0
2011-11-09 13:20:00,38.12,38.15,38.11,38.12,50700.0,27.6203,27.6421,27.6131,27.6203,50700.0
2011-11-09 13:25:00,38.12,38.14,38.1,38.1,42800.0,27.6203,27.6348,27.6058,27.6058,42800.0
2011-11-09 13:30:00,38.11,38.11,38.06,38.07,76600.0,27.6131,27.6131,27.5768,27.5841,76600.0
2011-11-09 13:35:00,38.08,38.11,38.05,38.08,108800.0,27.5913,27.6131,27.5696,27.5913,108800.0
2011-11-09 13:40:00,38.08,38.09,38.01,38.03,66600.0,27.5913,27.5986,27.5406,27.5551,66600.0
2011-11-09 13:45:00,38.04,38.05,38.01,38.03,54800.0,27.5624,27.5696,27.5406,27.5551,54800.0
2011-11-09 13:50:00,38.02,38.03,38.0,38.01,67400.0,27.5479,27.5551,27.5334,27.5406,67400.0
2011-11-09 13:55:00,38.0,38.01,37.93,37.94,119500.0,27.5334,27.5406,27.4827,27.4899,119500.0
2011-11-09 14:00:00,37.93,37.94,37.85,37.85,125000.0,27.4827,27.4899,27.4247,27.4247,125000.0
2011-11-09 14:05:00,37.86,37.89,37.75,37.77,173400.0,27.4319,27.4537,27.3522,27.3667,173400.0
2011-11-09 14:10:00,37.77,37.81,37.75,37.79,90500.0,27.3667,27.3957,27.3522,27.3812,90500.0
2011-11-09 14:15:00,37.8,37.8,37.76,37.78,74300.0,27.3885,27.3885,27.3595,27.374,74300.0
2011-11-09 14:20:00,37.78,37.85,37.75,37.77,182800.0,27.374,27.4247,27.3522,27.3667,182800.0
2011-11-09 14:25:00,37.77,37.79,37.69,37.78,127000.0,27.3667,27.3812,27.3088,27.374,127000.0
2011-11-09 14:30:00,37.78,37.83,37.73,37.83,107800.0,27.374,27.4102,27.3377,27.4102,107800.0
2011-11-09 14:35:00,37.82,37.89,37.79,37.88,148200.0,27.403,27.4537,27.3812,27.4464,148200.0
2011-11-09 14:40:00,37.88,37.94,37.82,37.93,125000.0,27.4464,27.4899,27.403,27.4827,125000.0
2011-11-09 14:45:00,37.93,37.97,37.88,37.88,94000.0,27.4827,27.5116,27.4464,27.4464,94000.0
2011-11-09 14:50:00,37.88,37.93,37.87,37.91,103000.0,27.4464,27.4827,27.4392,27.4682,103000.0
2011-11-09 14:55:00,37.91,37.95,37.85,37.86,61900.0,27.4682,27.4971,27.4247,27.4319,61900.0
2011-11-09 15:00:00,37.85,37.9,37.84,37.87,88500.0,27.4247,27.4609,27.4174,27.4392,88500.0
2011-11-09 15:05:00,37.87,37.97,37.87,37.94,89800.0,27.4392,27.5116,27.4392,27.4899,89800.0
2011-11-09 15:10:00,37.94,37.96,37.9,37.92,85000.0,27.4899,27.5044,27.4609,27.4754,85000.0
2011-11-09 15:15:00,37.92,38.02,37.9,37.98,161500.0,27.4754,27.5479,27.4609,27.5189,161500.0
2011-11-09 15:20:00,37.99,38.05,37.98,38.0,88400.0,27.5261,27.5696,27.5189,27.5334,88400.0
2011-11-09 15:25:00,38.0,38.01,37.94,37.95,120300.0,27.5334,27.5406,27.4899,27.4971,120300.0
2011-11-09 15:30:00,37.96,37.96,37.88,37.92,176700.0,27.5044,27.5044,27.4464,27.4754,176700.0
2011-11-09 15:35:00,37.92,37.95,37.85,37.85,128500.0,27.4754,27.4971,27.4247,27.4247,128500.0
2011-11-09 15:40:00,37.86,37.92,37.82,37.83,249500.0,27.4319,27.4754,27.403,27.4102,249500.0
2011-11-09 15:45:00,37.83,37.89,37.8,37.83,251800.0,27.4102,27.4537,27.3885,27.4102,251800.0
2011-11-09 15:50:00,37.82,37.9,37.8,37.83,290400.0,27.403,27.4609,27.3885,27.4102,290400.0
2011-11-09 15:55:00,37.84,37.95,37.81,37.86,487900.0,27.4174,27.4971,27.3957,27.4319,487900.0
2011-11-10 09:30:00,37.71,37.81,37.65,37.73,152500.0,27.6829,27.7563,27.6388,27.6975,152500.0
2011-11-10 09:35:00,37.73,37.74,37.51,37.54,119700.0,27.6975,27.7049,27.536,27.5581,119700.0
2011-11-10 09:40:00,37.54,37.55,37.46,37.47,164300.0,27.5581,27.5654,27.4993,27.5067,164300.0
2011-11-10 09:45:00,37.48,37.53,37.43,37.45,99000.0,27.514,27.5507,27.4773,27.492,99000.0
2011-11-10 09:50:00,37.45,37.49,37.45,37.49,64300.0,27.492,27.5214,27.492,27.5214,64300.0
2011-11-10 09:55:00,37.49,37.52,37.46,37.47,62300.0,27.5214,27.5434,27.4993,27.5067,62300.0
2011-11-10 10:00:00,37.48,37.53,37.43,37.51,102900.0,27.514,27.5507,27.4773,27.536,102900.0
2011-11-10 10:05:00,37.5,37.51,37.45,37.45,79700.0,27.5287,27.536,27.492,27.492,79700.0
2011-11-10 10:10:00,37.45,37.51,37.45,37.48,76400.0,27.492,27.536,27.492,27.514,76400.0
2011-11-10 10:15:00,37.47,37.51,37.43,37.45,76000.0,27.5067,27.536,27.4773,27.492,76000.0
2011-11-10 10:20:00,37.45,37.47,37.41,37.44,134400.0,27.492,27.5067,27.4626,27.4847,134400.0
2011-11-10 10:25:00,37.44,37.47,37.41,37.42,56700.0,27.4847,27.5067,27.4626,27.47,56700.0
2011-11-10 10:30:00,37.42,37.43,37.31,37.35,82500.0,27.47,27.4773,27.3892,27.4186,82500.0
2011-11-10 10:35:00,37.36,37.37,37.29,37.32,58500.0,27.4259,27.4333,27.3745,27.3966,58500.0
2011-11-10 10:40:00,37.32,37.33,37.27,37.28,61300.0,27.3966,27.4039,27.3599,27.3672,61300.0
2011-11-10 10:45:00,37.28,37.29,37.2,37.21,144300.0,27.3672,27.3745,27.3085,27.3158,144300.0
2011-11-10 10:50:00,37.21,37.27,37.21,37.25,53300.0,27.3158,27.3599,27.3158,27.3452,53300.0
2011-11-10 10:55:00,37.26,37.27,37.23,37.25,117400.0,27.3525,27.3599,27.3305,27.3452,117400.0
2011-11-10 11:00:00,37.25,37.3,37.23,37.28,87700.0,27.3452,27.3819,27.3305,27.3672,87700.0
2011-11-10 11:05:00,37.27,37.28,37.23,37.24,64000.0,27.3599,27.3672,27.3305,27.3378,64000.0
2011-11-10 11:10:00,37.24,37.27,37.2,37.24,66700.0,27.3378,27.3599,27.3085,27.3378,66700.0
2011-11-10 11:15:00,37.24,37.29,37.23,37.24,60000.0,27.3378,27.3745,27.3305,27.3378,60000.0
2011-11-10 11:20:00,37.25,37.29,37.23,37.28,35500.0,27.3452,27.3745,27.3305,27.3672,35500.0
2011-11-10 11:25:00,37.29,37.3,37.22,37.22,37900.0,27.3745,27.3819,27.3232,27.3232,37900.0
2011-11-10 11:30:00,37.22,37.28,37.21,37.27,64000.0,27.3232,27.3672,27.3158,27.3599,64000.0
2011-11-10 11:35:00,37.27,37.3,37.22,37.22,68500.0,27.3599,27.3819,27.3232,27.3232,68500.0
2011-11-10 11:40:00,37.23,37.32,37.23,37.32,84300.0,27.3305,27.3966,27.3305,27.3966,84300.0
2011-11-10 11:45:00,37.33,37.37,37.3,37.34,110800.0,27.4039,27.4333,27.3819,27.4112,110800.0
2011-11-10 11:50:00,37.33,37.36,37.33,37.34,71000.0,27.4039,27.4259,27.4039,27.4112,71000.0
2011-11-10 11:55:00,37.34,37.39,37.32,37.38,62100.0,27.4112,27.448,27.3966,27.4406,62100.0
2011-11-10 12:00:00,37.38,37.4,37.29,37.29,108500.0,27.4406,27.4553,27.3745,27.3745,108500.0
2011-11-10 12:05:00,37.28,37.31,37.27,37.28,142900.0,27.3672,27.3892,27.3599,27.3672,142900.0
2011-11-10 12:10:00,37.28,37.28,37.22,37.23,136400.0,27.3672,27.3672,27.3232,27.3305,136400.0
2011-11-10 12:15:00,37.23,37.27,37.23,37.24,161100.0,27.3305,27.3599,27.3305,27.3378,161100.0
2011-11-10 12:20:00,37.24,37.25,37.23,37.23,36600.0,27.3378,27.3452,27.3305,27.3305,36600.0
2011-11-10 12:25:00,37.23,37.25,37.2,37.2,32700.0,27.3305,27.3452,27.3085,27.3085,32700.0
2011-11-10 12:30:00,37.21,37.21,37.18,37.18,117500.0,27.3158,27.3158,27.2938,27.2938,117500.0
2011-11-10 12:35:00,37.18,37.26,37.18,37.25,69300.0,27.2938,27.3525,27.2938,27.3452,69300.0
2011-11-10 12:40:00,37.25,37.26,37.21,37.23,67700.0,27.3452,27.3525,27.3158,27.3305,67700.0
2011-11-10 12:45:00,37.24,37.25,37.24,37.24,37100.0,27.3378,27.3452,27.3378,27.3378,37100.0
2011-11-10 12:50:00,37.24,37.27,37.24,37.26,44000.0,27.3378,27.3599,27.3378,27.3525,44000.0
2011-11-10 12:55:00,37.26,37.27,37.23,37.25,75500.0,27.3525,27.3599,27.3305,27.3452,75500.0
2011-11-10 13:00:00,37.26,37.26,37.24,37.24,81100.0,27.3525,27.3525,27.3378,27.3378,81100.0
2011-11-10 13:05:00,37.25,37.26,37.24,37.26,111700.0,27.3452,27.3525,27.3378,27.3525,111700.0
2011-11-10 13:10:00,37.26,37.31,37.26,37.3,140800.0,27.3525,27.3892,27.3525,27.3819,140800.0
2011-11-10 13:15:00,37.31,37.34,37.3,37.33,153200.0,27.3892,27.4112,27.3819,27.4039,153200.0
2011-11-10 13:20:00,37.34,37.34,37.33,37.34,61500.0,27.4112,27.4112,27.4039,27.4112,61500.0
2011-11-10 13:25:00,37.34,37.34,37.3,37.31,76500.0,27.4112,27.4112,27.3819,27.3892,76500.0
2011-11-10 13:30:00,37.31,37.32,37.3,37.32,94500.0,27.3892,27.3966,27.3819,27.3966,94500.0
2011-11-10 13:35:00,37.32,37.33,37.31,37.33,76400.0,27.3966,27.4039,27.3892,27.4039,76400.0
2011-11-10 13:40:00,37.33,37.4,37.33,37.35,121400.0,27.4039,27.4553,27.4039,27.4186,121400.0
2011-11-10 13:45:00,37.35,37.36,37.3,37.3,57700.0,27.4186,27.4259,27.3819,27.3819,57700.0
2011-11-10 13:50:00,37.3,37.31,37.27,37.28,167400.0,27.3819,27.3892,27.3599,27.3672,167400.0
2011-11-10 13:55:00,37.28,37.29,37.28,37.28,33600.0,27.3672,27.3745,27.3672,27.3672,33600.0
2011-11-10 14:00:00,37.29,37.29,37.22,37.22,109100.0,27.3745,27.3745,27.3232,27.3232,109100.0
2011-11-10 14:05:00,37.23,37.25,37.21,37.23,58300.0,27.3305,27.3452,27.3158,27.3305,58300.0
2011-11-10 14:10:00,37.24,37.26,37.23,37.26,45300.0,27.3378,27.3525,27.3305,27.3525,45300.0
2011-11-10 14:15:00,37.26,37.26,37.23,37.25,55900.0,27.3525,27.3525,27.3305,27.3452,55900.0
2011-11-10 14:20:00,37.25,37.26,37.22,37.25,115100.0,27.3452,27.3525,27.3232,27.3452,115100.0
2011-11-10 14:25:00,37.25,37.25,37.2,37.21,81100.0,27.3452,27.3452,27.3085,27.3158,81100.0
2011-11-10 14:30:00,37.22,37.26,37.2,37.25,67800.0,27.3232,27.3525,27.3085,27.3452,67800.0
2011-11-10 14:35:00,37.25,37.26,37.18,37.24,89500.0,27.3452,27.3525,27.2938,27.3378,89500.0
2011-11-10 14:40:00,37.24,37.26,37.23,37.25,166800.0,27.3378,27.3525,27.3305,27.3452,166800.0
2011-11-10 14:45:00,37.25,37.25,37.23,37.24,82400.0,27.3452,27.3452,27.3305,27.3378,82400.0
2011-11-10 14:50:00,37.23,37.25,37.21,37.24,64800.0,27.3305,27.3452,27.3158,27.3378,64800.0
2011-11-10 14:55:00,37.23,37.24,37.19,37.2,40100.0,27.3305,27.3378,27.3011,27.3085,40100.0
2011-11-10 15:00:00,37.2,37.23,37.19,37.23,69300.0,27.3085,27.3305,27.3011,27.3305,69300.0
2011-11-10 15:05:00,37.23,37.25,37.19,37.2,71800.0,27.3305,27.3452,27.3011,27.3085,71800.0
2011-11-10 15:10:00,37.2,37.23,37.19,37.23,75000.0,27.3085,27.3305,27.3011,27.3305,75000.0
2011-11-10 15:15:00,37.23,37.25,37.19,37.2,75300.0,27.3305,27.3452,27.3011,27.3085,75300.0
2011-11-10 15:20:00,37.2,37.26,37.19,37.25,93400.0,27.3085,27.3525,27.3011,27.3452,93400.0
2011-11-10 15:25:00,37.25,37.27,37.24,37.24,311900.0,27.3452,27.3599,27.3378,27.3378,311900.0
2011-11-10 15:30:00,37.25,37.27,37.2,37.23,169000.0,27.3452,27.3599,27.3085,27.3305,169000.0
2011-11-10 15:35:00,37.24,37.26,37.2,37.24,123200.0,27.3378,27.3525,27.3085,27.3378,123200.0
2011-11-10 15:40:00,37.25,37.26,37.22,37.23,143000.0,27.3452,27.3525,27.3232,27.3305,143000.0
2011-11-10 15:45:00,37.23,37.25,37.2,37.24,164300.0,27.3305,27.3452,27.3085,27.3378,164300.0
2011-11-10 15:50:00,37.24,37.28,37.22,37.27,427000.0,27.3378,27.3672,27.3232,27.3599,427000.0
2011-11-10 15:55:00,37.27,37.28,37.2,37.24,474200.0,27.3599,27.3672,27.3085,27.3378,474200.0
2011-11-11 09:30:00,37.6,37.8,37.54,37.69,142100.0,27.6021,27.7489,27.5581,27.6682,142100.0
2011-11-11 09:35:00,37.69,37.7,37.64,37.67,38300.0,27.6682,27.6755,27.6315,27.6535,38300.0
2011-11-11 09:40:00,37.67,37.71,37.65,37.7,44000.0,27.6535,27.6829,27.6388,27.6755,44000.0
2011-11-11 09:45:00,37.71,37.8,37.7,37.79,86900.0,27.6829,27.7489,27.6755,27.7416,86900.0
2011-11-11 09:50:00,37.79,37.79,37.75,37.77,35300.0,27.7416,27.7416,27.7122,27.7269,35300.0
2011-11-11 09:55:00,37.77,37.81,37.71,37.72,89700.0,27.7269,27.7563,27.6829,27.6902,89700.0
2011-11-11 10:00:00,37.73,37.81,37.73,37.81,82700.0,27.6975,27.7563,27.6975,27.7563,82700.0
2011-11-11 10:05:00,37.8,37.81,37.75,37.78,37000.0,27.7489,27.7563,27.7122,27.7343,37000.0
2011-11-11 10:10:00,37.78,37.8,37.75,37.76,34600.0,27.7343,27.7489,27.7122,27.7196,34600.0
2011-11-11 10:15:00,37.76,37.79,37.73,37.74,37200.0,27.7196,27.7416,27.6975,27.7049,37200.0
2011-11-11 10:20:00,37.74,37.77,37.72,37.77,18500.0,27.7049,27.7269,27.6902,27.7269,18500.0
2011-11-11 10:25:00,37.77,37.78,37.75,37.76,47000.0,27.7269,27.7343,27.7122,27.7196,47000.0
2011-11-11 10:30:00,37.77,37.81,37.77,37.78,115000.0,27.7269,27.7563,27.7269,27.7343,115000.0
2011-11-11 10:35:00,37.79,37.85,37.79,37.85,79300.0,27.7416,27.7856,27.7416,27.7856,79300.0
2011-11-11 10:40:00,37.84,37.89,37.83,37.88,39700.0,27.7783,27.815,27.771,27.8077,39700.0
2011-11-11 10:45:00,37.87,37.9,37.82,37.88,41400.0,27.8003,27.8223,27.7636,27.8077,41400.0
2011-11-11 10:50:00,37.88,37.89,37.82,37.85,97900.0,27.8077,27.815,27.7636,27.7856,97900.0
2011-11-11 10:55:00,37.85,37.86,37.81,37.82,50000.0,27.7856,27.793,27.7563,27.7636,50000.0
2011-11-11 11:00:00,37.82,37.85,37.82,37.85,29300.0,27.7636,27.7856,27.7636,27.7856,29300.0
2011-11-11 11:05:00,37.85,37.85,37.8,37.82,28700.0,27.7856,27.7856,27.7489,27.7636,28700.0
2011-11-11 11:10:00,37.83,37.83,37.78,37.8,55600.0,27.771,27.771,27.7343,27.7489,55600.0
2011-11-11 11:15:00,37.8,37.84,37.79,37.8,52800.0,27.7489,27.7783,27.7416,27.7489,52800.0
2011-11-11 11:20:00,37.8,37.83,37.8,37.81,38500.0,27.7489,27.771,27.7489,27.7563,38500.0
2011-11-11 11:25:00,37.8,37.82,37.77,37.8,21800.0,27.7489,27.7636,27.7269,27.7489,21800.0
2011-11-11 11:30:00,37.8,37.81,37.77,37.79,23600.0,27.7489,27.7563,27.7269,27.7416,23600.0
2011-11-11 11:35:00,37.79,37.8,37.78,37.78,21100.0,27.7416,27.7489,27.7343,27.7343,21100.0
2011-11-11 11:40:00,37.79,37.81,37.77,37.8,46100.0,27.7416,27.7563,27.7269,27.7489,46100.0
2011-11-11 11:45:00,37.8,37.82,37.79,37.82,31000.0,27.7489,27.7636,27.7416,27.7636,31000.0
2011-11-11 11:50:00,37.81,37.82,37.79,37.79,18400.0,27.7563,27.7636,27.7416,27.7416,18400.0
2011-11-11 11:55:00,37.8,37.8,37.75,37.77,19600.0,27.7489,27.7489,27.7122,27.7269,19600.0
2011-11-11 12:00:00,37.77,37.8,37.76,37.77,26100.0,27.7269,27.7489,27.7196,27.7269,26100.0
2011-11-11 12:05:00,37.77,37.79,37.76,37.78,23600.0,27.7269,27.7416,27.7196,27.7343,23600.0
2011-11-11 12:10:00,37.78,37.79,37.77,37.78,13100.0,27.7343,27.7416,27.7269,27.7343,13100.0
2011-11-11 12:15:00,37.77,37.78,37.7,37.7,120800.0,27.7269,27.7343,27.6755,27.6755,120800.0
2011-11-11 12:20:00,37.71,37.72,37.7,37.71,34300.0,27.6829,27.6902,27.6755,27.6829,34300.0
2011-11-11 12:25:00,37.7,37.72,37.7,37.72,36000.0,27.6755,27.6902,27.6755,27.6902,36000.0
2011-11-11 12:30:00,37.71,37.72,37.7,37.72,23200.0,27.6829,27.6902,27.6755,27.6902,23200.0
2011-11-11 12:35:00,37.71,37.72,37.7,37.7,10600.0,27.6829,27.6902,27.6755,27.6755,10600.0
2011-11-11 12:40:00,37.7,37.72,37.68,37.72,47000.0,27.6755,27.6902,27.6608,27.6902,47000.0
2011-11-11 12:45:00,37.72,37.75,37.71,37.73,27200.0,27.6902,27.7122,27.6829,27.6975,27200.0
2011-11-11 12:50:00,37.73,37.76,37.72,37.75,41900.0,27.6975,27.7196,27.6902,27.7122,41900.0
2011-11-11 12:55:00,37.76,37.78,37.73,37.78,18100.0,27.7196,27.7343,27.6975,27.7343,18100.0
2011-11-11 13:00:00,37.77,37.8,37.77,37.8,19400.0,27.7269,27.7489,27.7269,27.7489,19400.0
2011-11-11 13:05:00,37.81,37.82,37.79,37.82,20600.0,27.7563,27.7636,27.7416,27.7636,20600.0
2011-11-11 13:10:00,37.82,37.83,37.81,37.82,17900.0,27.7636,27.771,27.7563,27.7636,17900.0
2011-11-11 13:15:00,37.81,37.82,37.79,37.81,17200.0,27.7563,27.7636,27.7416,27.7563,17200.0
2011-11-11 13:20:00,37.8,37.83,37.8,37.82,17900.0,27.7489,27.771,27.7489,27.7636,17900.0
2011-11-11 13:25:00,37.82,37.83,37.8,37.81,28700.0,27.7636,27.771,27.7489,27.7563,28700.0
2011-11-11 13:30:00,37.82,37.85,37.82,37.85,48800.0,27.7636,27.7856,27.7636,27.7856,48800.0
2011-11-11 13:35:00,37.85,37.85,37.84,37.84,26100.0,27.7856,27.7856,27.7783,27.7783,26100.0
2011-11-11 13:40:00,37.85,37.85,37.82,37.83,31500.0,27.7856,27.7856,27.7636,27.771,31500.0
2011-11-11 13:45:00,37.84,37.87,37.83,37.86,21500.0,27.7783,27.8003,27.771,27.793,21500.0
2011-11-11 13:50:00,37.87,37.88,37.86,37.86,48300.0,27.8003,27.8077,27.793,27.793,48300.0
2011-11-11 13:55:00,37.86,37.89,37.86,37.86,45000.0,27.793,27.815,27.793,27.793,45000.0
2011-11-11 14:00:00,37.86,37.87,37.85,37.87,29200.0,27.793,27.8003,27.7856,27.8003,29200.0
2011-11-11 14:05:00,37.87,37.87,37.84,37.85,44400.0,27.8003,27.8003,27.7783,27.7856,44400.0
2011-11-11 14:10:00,37.84,37.9,37.84,37.89,55300.0,27.7783,27.8223,27.7783,27.815,55300.0
2011-11-11 14:15:00,37.88,37.9,37.88,37.89,34600.0,27.8077,27.8223,27.8077,27.815,34600.0
2011-11-11 14:20:00,37.89,37.9,37.87,37.88,54000.0,27.815,27.8223,27.8003,27.8077,54000.0
2011-11-11 14:25:00,37.89,37.89,37.87,37.87,16500.0,27.815,27.815,27.8003,27.8003,16500.0
2011-11-11 14:30:00,37.87,37.91,37.87,37.9,48500.0,27.8003,27.8297,27.8003,27.8223,48500.0
2011-11-11 14:35:00,37.89,37.92,37.87,37.87,52000.0,27.815,27.837,27.8003,27.8003,52000.0
2011-11-11 14:40:00,37.87,37.9,37.86,37.9,28000.0,27.8003,27.8223,27.793,27.8223,28000.0
2011-11-11 14:45:00,37.9,37.9,37.87,37.87,33900.0,27.8223,27.8223,27.8003,27.8003,33900.0
2011-11-11 14:50:00,37.88,37.88,37.85,37.86,48900.0,27.8077,27.8077,27.7856,27.793,48900.0
2011-11-11 14:55:00,37.87,37.87,37.84,37.85,29600.0,27.8003,27.8003,27.7783,27.7856,29600.0
2011-11-11 15:00:00,37.84,37.89,37.84,37.88,62100.0,27.7783,27.815,27.7783,27.8077,62100.0
2011-11-11 15:05:00,37.88,37.89,37.82,37.87,87900.0,27.8077,27.815,27.7636,27.8003,87900.0
2011-11-11 15:10:00,37.87,37.87,37.82,37.85,51600.0,27.8003,27.8003,27.7636,27.7856,51600.0
2011-11-11 15:15:00,37.85,37.88,37.85,37.87,44100.0,27.7856,27.8077,27.7856,27.8003,44100.0
2011-11-11 15:20:00,37.88,37.88,37.81,37.84,90200.0,27.8077,27.8077,27.7563,27.7783,90200.0
2011-11-11 15:25:00,37.84,37.86,37.83,37.86,59800.0,27.7783,27.793,27.771,27.793,59800.0
2011-11-11 15:30:00,37.87,37.88,37.84,37.84,86700.0,27.8003,27.8077,27.7783,27.7783,86700.0
2011-11-11 15:35:00,37.84,37.84,37.8,37.81,96000.0,27.7783,27.7783,27.7489,27.7563,96000.0
2011-11-11 15:40:00,37.8,37.82,37.76,37.81,102500.0,27.7489,27.7636,27.7196,27.7563,102500.0
2011-11-11 15:45:00,37.81,37.83,37.79,37.82,96800.0,27.7563,27.771,27.7416,27.7636,96800.0
2011-11-11 15:50:00,37.82,37.86,37.81,37.85,213800.0,27.7636,27.793,27.7563,27.7856,213800.0
2011-11-11 15:55:00,37.85,37.85,37.81,37.82,236800.0,27.7856,27.7856,27.7563,27.7636,236800.0
2011-11-14 09:30:00,37.62,37.63,37.47,37.53,124000.0,27.6168,27.6241,27.5067,27.5507,124000.0
2011-11-14 09:35:00,37.54,37.64,37.54,37.61,30300.0,27.5581,27.6315,27.5581,27.6095,30300.0
2011-11-14 09:40:00,37.61,37.64,37.51,37.52,28200.0,27.6095,27.6315,27.536,27.5434,28200.0
2011-11-14 09:45:00,37.52,37.54,37.47,37.52,38100.0,27.5434,27.5581,27.5067,27.5434,38100.0
2011-11-14 09:50:00,37.51,37.51,37.45,37.48,62800.0,27.536,27.536,27.492,27.514,62800.0
2011-11-14 09:55:00,37.49,37.5,37.48,37.49,37500.0,27.5214,27.5287,27.514,27.5214,37500.0
2011-11-14 10:00:00,37.49,37.57,37.44,37.56,53800.0,27.5214,27.5801,27.4847,27.5727,53800.0
2011-11-14 10:05:00,37.56,37.63,37.52,37.6,33600.0,27.5727,27.6241,27.5434,27.6021,33600.0
2011-11-14 10:10:00,37.59,37.62,37.54,37.54,33600.0,27.5948,27.6168,27.5581,27.5581,33600.0
2011-11-14 10:15:00,37.54,37.54,37.5,37.51,21800.0,27.5581,27.5581,27.5287,27.536,21800.0
2011-11-14 10:20:00,37.51,37.52,37.5,37.5,15200.0,27.536,27.5434,27.5287,27.5287,15200.0
2011-11-14 10:25:00,37.51,37.57,37.5,37.54,27100.0,27.536,27.5801,27.5287,27.5581,27100.0
2011-11-14 10:30:00,37.55,37.56,37.52,37.56,30400.0,27.5654,27.5727,27.5434,27.5727,30400.0
2011-11-14 10:35:00,37.56,37.57,37.51,37.54,60500.0,27.5727,27.5801,27.536,27.5581,60500.0
2011-11-14 10:40:00,37.54,37.55,37.5,37.53,37100.0,27.5581,27.5654,27.5287,27.5507,37100.0
2011-11-14 10:45:00,37.52,37.59,37.5,37.59,40200.0,27.5434,27.5948,27.5287,27.5948,40200.0
2011-11-14 10:50:00,37.58,37.65,37.57,37.64,42900.0,27.5874,27.6388,27.5801,27.6315,42900.0
2011-11-14 10:55:00,37.64,37.69,37.63,37.69,42800.0,27.6315,27.6682,27.6241,27.6682,42800.0
2011-11-14 11:00:00,37.7,37.75,37.69,37.75,43200.0,27.6755,27.7122,27.6682,27.7122,43200.0
2011-11-14 11:05:00,37.75,37.77,37.72,37.74,34700.0,27.7122,27.7269,27.6902,27.7049,34700.0
2011-11-14 11:10:00,37.74,37.74,37.65,37.66,38000.0,27.7049,27.7049,27.6388,27.6462,38000.0
2011-11-14 11:15:00,37.67,37.71,37.66,37.71,25400.0,27.6535,27.6829,27.6462,27.6829,25400.0
2011-11-14 11:20:00,37.7,37.75,37.69,37.73,40500.0,27.6755,27.7122,27.6682,27.6975,40500.0
2011-11-14 11:25:00,37.73,37.75,37.69,37.69,39000.0,27.6975,27.7122,27.6682,27.6682,39000.0
2011-11-14 11:30:00,37.69,37.75,37.67,37.74,41200.0,27.6682,27.7122,27.6535,27.7049,41200.0
2011-11-14 11:35:00,37.74,37.74,37.69,37.72,32000.0,27.7049,27.7049,27.6682,27.6902,32000.0
2011-11-14 11:40:00,37.71,37.71,37.6,37.62,46600.0,27.6829,27.6829,27.6021,27.6168,46600.0
2011-11-14 11:45:00,37.62,37.68,37.61,37.66,34600.0,27.6168,27.6608,27.6095,27.6462,34600.0
2011-11-14 11:50:00,37.65,37.68,37.59,37.6,59200.0,27.6388,27.6608,27.5948,27.6021,59200.0
2011-11-14 11:55:00,37.59,37.63,37.56,37.63,32700.0,27.5948,27.6241,27.5727,27.6241,32700.0
2011-11-14 12:00:00,37.63,37.64,37.62,37.64,27800.0,27.6241,27.6315,27.6168,27.6315,27800.0
2011-11-14 12:05:00,37.63,37.66,37.6,37.66,25600.0,27.6241,27.6462,27.6021,27.6462,25600.0
2011-11-14 12:10:00,37.66,37.66,37.63,37.63,27000.0,27.6462,27.6462,27.6241,27.6241,27000.0
2011-11-14 12:15:00,37.64,37.66,37.58,37.6,60100.0,27.6315,27.6462,27.5874,27.6021,60100.0
2011-11-14 12:20:00,37.59,37.63,37.55,37.57,42100.0,27.5948,27.6241,27.5654,27.5801,42100.0
2011-11-14 12:25:00,37.56,37.57,37.55,37.55,30600.0,27.5727,27.5801,27.5654,27.5654,30600.0
2011-11-14 12:30:00,37.55,37.57,37.55,37.57,44100.0,27.5654,27.5801,27.5654,27.5801,44100.0
2011-11-14 12:35:00,37.57,37.61,37.55,37.61,54100.0,27.5801,27.6095,27.5654,27.6095,54100.0
2011-11-14 12:40:00,37.6,37.63,37.6,37.62,28000.0,27.6021,27.6241,27.6021,27.6168,28000.0
2011-11-14 12:45:00,37.62,37.64,37.6,37.6,26200.0,27.6168,27.6315,27.6021,27.6021,26200.0
2011-11-14 12:50:00,37.6,37.61,37.55,37.57,39700.0,27.6021,27.6095,27.5654,27.5801,39700.0
2011-11-14 12:55:00,37.57,37.61,37.56,37.59,41000.0,27.5801,27.6095,27.5727,27.5948,41000.0
2011-11-14 13:00:00,37.58,37.58,37.56,37.57,24900.0,27.5874,27.5874,27.5727,27.5801,24900.0
2011-11-14 13:05:00,37.57,37.6,37.57,37.58,17700.0,27.5801,27.6021,27.5801,27.5874,17700.0
2011-11-14 13:10:00,37.59,37.62,37.56,37.61,12900.0,27.5948,27.6168,27.5727,27.6095,12900.0
2011-11-14 13:15:00,37.61,37.63,37.58,37.58,28200.0,27.6095,27.6241,27.5874,27.5874,28200.0
2011-11-14 13:20:00,37.58,37.59,37.55,37.58,18000.0,27.5874,27.5948,27.5654,27.5874,18000.0
2011-11-14 13:25:00,37.59,37.6,37.57,37.6,10100.0,27.5948,27.6021,27.5801,27.6021,10100.0
2011-11-14 13:30:00,37.59,37.62,37.59,37.6,19200.0,27.5948,27.6168,27.5948,27.6021,19200.0
2011-11-14 13:35:00,37.6,37.64,37.59,37.6,26900.0,27.6021,27.6315,27.5948,27.6021,26900.0
2011-11-14 13:40:00,37.61,37.65,37.59,37.64,21500.0,27.6095,27.6388,27.5948,27.6315,21500.0
2011-11-14 13:45:00,37.64,37.65,37.61,37.62,24700.0,27.6315,27.6388,27.6095,27.6168,24700.0
2011-11-14 13:50:00,37.61,37.62,37.59,37.59,21800.0,27.6095,27.6168,27.5948,27.5948,21800.0
2011-11-14 13:55:00,37.6,37.63,37.56,37.62,35300.0,27.6021,27.6241,27.5727,27.6168,35300.0
2011-11-14 14:00:00,37.63,37.64,37.61,37.61,34300.0,27.6241,27.6315,27.6095,27.6095,34300.0
2011-11-14 14:05:00,37.61,37.63,37.59,37.61,17000.0,27.6095,27.6241,27.5948,27.6095,17000.0
2011-11-14 14:10:00,37.62,37.66,37.61,37.65,18300.0,27.6168,27.6462,27.6095,27.6388,18300.0
2011-11-14 14:15:00,37.64,37.66,37.59,37.59,20500.0,27.6315,27.6462,27.5948,27.5948,20500.0
2011-11-14 14:20:00,37.59,37.6,37.59,37.59,15800.0,27.5948,27.6021,27.5948,27.5948,15800.0
2011-11-14 14:25:00,37.6,37.6,37.55,37.57,31900.0,27.6021,27.6021,27.5654,27.5801,31900.0
2011-11-14 14:30:00,37.56,37.58,37.56,37.57,15200.0,27.5727,27.5874,27.5727,27.5801,15200.0
2011-11-14 14:35:00,37.56,37.6,37.56,37.59,29900.0,27.5727,27.6021,27.5727,27.5948,29900.0
2011-11-14 14:40:00,37.59,37.61,37.57,37.59,23400.0,27.5948,27.6095,27.5801,27.5948,23400.0
2011-11-14 14:45:00,37.59,37.61,37.57,37.58,25600.0,27.5948,27.6095,27.5801,27.5874,25600.0
2011-11-14 14:50:00,37.57,37.59,37.56,37.59,33800.0,27.5801,27.5948,27.5727,27.5948,33800.0
2011-11-14 14:55:00,37.59,37.6,37.55,37.55,43100.0,27.5948,27.6021,27.5654,27.5654,43100.0
2011-11-14 15:00:00,37.55,37.6,37.55,37.58,45600.0,27.5654,27.6021,27.5654,27.5874,45600.0
2011-11-14 15:05:00,37.58,37.6,37.57,37.59,38800.0,27.5874,27.6021,27.5801,27.5948,38800.0
2011-11-14 15:10:00,37.59,37.62,37.58,37.59,31900.0,27.5948,27.6168,27.5874,27.5948,31900.0
2011-11-14 15:15:00,37.59,37.62,37.56,37.6,120700.0,27.5948,27.6168,27.5727,27.6021,120700.0
2011-11-14 15:20:00,37.6,37.63,37.59,37.61,39900.0,27.6021,27.6241,27.5948,27.6095,39900.0
2011-11-14 15:25:00,37.62,37.66,37.61,37.63,66200.0,27.6168,27.6462,27.6095,27.6241,66200.0
2011-11-14 15:30:00,37.62,37.67,37.62,37.66,59800.0,27.6168,27.6535,27.6168,27.6462,59800.0
2011-11-14 15:35:00,37.66,37.66,37.62,37.65,76000.0,27.6462,27.6462,27.6168,27.6388,76000.0
2011-11-14 15:40:00,37.65,37.71,37.64,37.7,110300.0,27.6388,27.6829,27.6315,27.6755,110300.0
2011-11-14 15:45:00,37.7,37.73,37.7,37.73,198000.0,27.6755,27.6975,27.6755,27.6975,198000.0
2011-11-14 15:50:00,37.72,37.75,37.71,37.74,169700.0,27.6902,27.7122,27.6829,27.7049,169700.0
2011-11-14 15:55:00,37.73,37.74,37.65,37.66,345100.0,27.6975,27.7049,27.6388,27.6462,345100.0
2011-11-15 09:30:00,37.61,37.71,37.6,37.68,85000.0,27.6095,27.6829,27.6021,27.6608,85000.0
2011-11-15 09:35:00,37.68,37.8,37.65,37.78,101700.0,27.6608,27.7489,27.6388,27.7343,101700.0
2011-11-15 09:40:00,37.78,37.78,37.72,37.75,64800.0,27.7343,27.7343,27.6902,27.7122,64800.0
2011-11-15 09:45:00,37.75,37.77,37.7,37.72,74600.0,27.7122,27.7269,27.6755,27.6902,74600.0
2011-11-15 09:50:00,37.71,37.75,37.7,37.7,95100.0,27.6829,27.7122,27.6755,27.6755,95100.0
2011-11-15 09:55:00,37.71,37.74,37.64,37.65,85400.0,27.6829,27.7049,27.6315,27.6388,85400.0
2011-11-15 10:00:00,37.64,37.65,37.55,37.55,44800.0,27.6315,27.6388,27.5654,27.5654,44800.0
2011-11-15 10:05:00,37.55,37.57,37.49,37.49,59300.0,27.5654,27.5801,27.5214,27.5214,59300.0
2011-11-15 10:10:00,37.5,37.52,37.45,37.46,55900.0,27.5287,27.5434,27.492,27.4993,55900.0
2011-11-15 10:15:00,37.46,37.51,37.42,37.45,64000.0,27.4993,27.536,27.47,27.492,64000.0
2011-11-15 10:20:00,37.46,37.51,37.45,37.47,68700.0,27.4993,27.536,27.492,27.5067,68700.0
2011-11-15 10:25:00,37.47,37.56,37.46,37.55,77000.0,27.5067,27.5727,27.4993,27.5654,77000.0
2011-11-15 10:30:00,37.55,37.6,37.51,37.56,44400.0,27.5654,27.6021,27.536,27.5727,44400.0
2011-11-15 10:35:00,37.56,37.59,37.54,37.55,31400.0,27.5727,27.5948,27.5581,27.5654,31400.0
2011-11-15 10:40:00,37.55,37.57,37.52,37.55,25200.0,27.5654,27.5801,27.5434,27.5654,25200.0
2011-11-15 10:45:00,37.56,37.6,37.51,37.52,24700.0,27.5727,27.6021,27.536,27.5434,24700.0
2011-11-15 10:50:00,37.51,37.51,37.45,37.46,24700.0,27.536,27.536,27.492,27.4993,24700.0
2011-11-15 10:55:00,37.45,37.47,37.41,37.41,34300.0,27.492,27.5067,27.4626,27.4626,34300.0
2011-11-15 11:00:00,37.41,37.49,37.41,37.49,37500.0,27.4626,27.5214,27.4626,27.5214,37500.0
2011-11-15 11:05:00,37.49,37.5,37.4,37.45,30000.0,27.5214,27.5287,27.4553,27.492,30000.0
2011-11-15 11:10:00,37.45,37.51,37.45,37.5,33500.0,27.492,27.536,27.492,27.5287,33500.0
2011-11-15 11:15:00,37.51,37.52,37.46,37.47,43800.0,27.536,27.5434,27.4993,27.5067,43800.0
2011-11-15 11:20:00,37.46,37.49,37.43,37.44,32400.0,27.4993,27.5214,27.4773,27.4847,32400.0
2011-11-15 11:25:00,37.44,37.48,37.43,37.46,34400.0,27.4847,27.514,27.4773,27.4993,34400.0
2011-11-15 11:30:00,37.46,37.48,37.45,37.45,38900.0,27.4993,27.514,27.492,27.492,38900.0
2011-11-15 11:35:00,37.45,37.46,37.4,37.4,77000.0,27.492,27.4993,27.4553,27.4553,77000.0
2011-11-15 11:40:00,37.4,37.43,37.37,37.38,40400.0,27.4553,27.4773,27.4333,27.4406,40400.0
2011-11-15 11:45:00,37.38,37.39,37.36,37.38,27200.0,27.4406,27.448,27.4259,27.4406,27200.0
2011-11-15 11:50:00,37.37,37.39,37.36,37.38,24400.0,27.4333,27.448,27.4259,27.4406,24400.0
2011-11-15 11:55:00,37.38,37.45,37.36,37.41,46900.0,27.4406,27.492,27.4259,27.4626,46900.0
2011-11-15 12:00:00,37.41,37.51,37.4,37.51,28200.0,27.4626,27.536,27.4553,27.536,28200.0
2011-11-15 12:05:00,37.52,37.55,37.51,37.52,23100.0,27.5434,27.5654,27.536,27.5434,23100.0
2011-11-15 12:10:00,37.52,37.54,37.51,37.54,36400.0,27.5434,27.5581,27.536,27.5581,36400.0
2011-11-15 12:15:00,37.54,37.57,37.52,37.52,18600.0,27.5581,27.5801,27.5434,27.5434,18600.0
2011-11-15 12:20:00,37.52,37.53,37.51,37.52,19500.0,27.5434,27.5507,27.536,27.5434,19500.0
2011-11-15 12:25:00,37.53,37.58,37.52,37.53,51500.0,27.5507,27.5874,27.5434,27.5507,51500.0
2011-11-15 12:30:00,37.53,37.61,37.52,37.6,63000.0,27.5507,27.6095,27.5434,27.6021,63000.0
2011-11-15 12:35:00,37.6,37.65,37.6,37.63,45000.0,27.6021,27.6388,27.6021,27.6241,45000.0
2011-11-15 12:40:00,37.63,37.65,37.62,37.64,22000.0,27.6241,27.6388,27.6168,27.6315,22000.0
2011-11-15 12:45:00,37.64,37.64,37.57,37.57,24500.0,27.6315,27.6315,27.5801,27.5801,24500.0
2011-11-15 12:50:00,37.58,37.59,37.55,37.57,17300.0,27.5874,27.5948,27.5654,27.5801,17300.0
2011-11-15 12:55:00,37.57,37.61,37.57,37.61,30800.0,27.5801,27.6095,27.5801,27.6095,30800.0
2011-11-15 13:00:00,37.6,37.65,37.59,37.63,57900.0,27.6021,27.6388,27.5948,27.6241,57900.0
2011-11-15 13:05:00,37.63,37.65,37.61,37.64,29700.0,27.6241,27.6388,27.6095,27.6315,29700.0
2011-11-15 13:10:00,37.64,37.64,37.61,37.62,35700.0,27.6315,27.6315,27.6095,27.6168,35700.0
2011-11-15 13:15:00,37.62,37.63,37.58,37.58,47900.0,27.6168,27.6241,27.5874,27.5874,47900.0
2011-11-15 13:20:00,37.58,37.6,37.55,37.58,40500.0,27.5874,27.6021,27.5654,27.5874,40500.0
2011-11-15 13:25:00,37.57,37.62,37.56,37.62,28500.0,27.5801,27.6168,27.5727,27.6168,28500.0
2011-11-15 13:30:00,37.62,37.64,37.61,37.63,35400.0,27.6168,27.6315,27.6095,27.6241,35400.0
2011-11-15 13:35:00,37.64,37.71,37.63,37.7,52200.0,27.6315,27.6829,27.6241,27.6755,52200.0
2011-11-15 13:40:00,37.69,37.72,37.69,37.7,15800.0,27.6682,27.6902,27.6682,27.6755,15800.0
2011-11-15 13:45:00,37.69,37.71,37.66,37.66,26400.0,27.6682,27.6829,27.6462,27.6462,26400.0
2011-11-15 13:50:00,37.67,37.69,37.66,37.66,20700.0,27.6535,27.6682,27.6462,27.6462,20700.0
2011-11-15 13:55:00,37.67,37.68,37.66,37.67,18500.0,27.6535,27.6608,27.6462,27.6535,18500.0
2011-11-15 14:00:00,37.68,37.69,37.67,37.68,14300.0,27.6608,27.6682,27.6535,27.6608,14300.0
2011-11-15 14:05:00,37.67,37.7,37.66,37.69,31700.0,27.6535,27.6755,27.6462,27.6682,31700.0
2011-11-15 14:10:00,37.68,37.73,37.66,37.73,56500.0,27.6608,27.6975,27.6462,27.6975,56500.0
2011-11-15 14:15:00,37.73,37.73,37.65,37.65,24500.0,27.6975,27.6975,27.6388,27.6388,24500.0
2011-11-15 14:20:00,37.65,37.67,37.64,37.66,27700.0,27.6388,27.6535,27.6315,27.6462,27700.0
2011-11-15 14:25:00,37.65,37.67,37.63,37.65,22000.0,27.6388,27.6535,27.6241,27.6388,22000.0
2011-11-15 14:30:00,37.65,37.66,37.63,37.64,64300.0,27.6388,27.6462,27.6241,27.6315,64300.0
2011-11-15 14:35:00,37.64,37.64,37.61,37.62,38800.0,27.6315,27.6315,27.6095,27.6168,38800.0
2011-11-15 14:40:00,37.63,37.65,37.62,37.62,21900.0,27.6241,27.6388,27.6168,27.6168,21900.0
2011-11-15 14:45:00,37.62,37.65,37.62,37.63,39400.0,27.6168,27.6388,27.6168,27.6241,39400.0
2011-11-15 14:50:00,37.63,37.66,37.63,37.65,43100.0,27.6241,27.6462,27.6241,27.6388,43100.0
2011-11-15 14:55:00,37.65,37.66,37.64,37.65,24600.0,27.6388,27.6462,27.6315,27.6388,24600.0
2011-11-15 15:00:00,37.64,37.7,37.63,37.67,67800.0,27.6315,27.6755,27.6241,27.6535,67800.0
2011-11-15 15:05:00,37.68,37.68,37.66,37.66,26000.0,27.6608,27.6608,27.6462,27.6462,26000.0
2011-11-15 15:10:00,37.67,37.69,37.66,37.68,31000.0,27.6535,27.6682,27.6462,27.6608,31000.0
2011-11-15 15:15:00,37.69,37.69,37.63,37.63,45500.0,27.6682,27.6682,27.6241,27.6241,45500.0
2011-11-15 15:20:00,37.64,37.69,37.64,37.67,39200.0,27.6315,27.6682,27.6315,27.6535,39200.0
2011-11-15 15:25:00,37.68,37.72,37.67,37.71,54400.0,27.6608,27.6902,27.6535,27.6829,54400.0
2011-11-15 15:30:00,37.71,37.72,37.64,37.66,74000.0,27.6829,27.6902,27.6315,27.6462,74000.0
2011-11-15 15:35:00,37.65,37.69,37.63,37.65,94300.0,27.6388,27.6682,27.6241,27.6388,94300.0
2011-11-15 15:40:00,37.66,37.67,37.62,37.65,145300.0,27.6462,27.6535,27.6168,27.6388,145300.0
2011-11-15 15:45:00,37.65,37.68,37.62,37.68,116300.0,27.6388,27.6608,27.6168,27.6608,116300.0
2011-11-15 15:50:00,37.68,37.69,37.64,37.66,119400.0,27.6608,27.6682,27.6315,27.6462,119400.0
2011-11-15 15:55:00,37.65,37.68,37.63,37.64,305700.0,27.6388,27.6608,27.6241,27.6315,305700.0
2011-11-16 09:30:00,37.52,37.52,37.19,37.26,154000.0,27.5434,27.5434,27.3011,27.3525,154000.0
2011-11-16 09:35:00,37.25,37.37,37.22,37.22,58200.0,27.3452,27.4333,27.3232,27.3232,58200.0
2011-11-16 09:40:00,37.22,37.27,37.2,37.23,45000.0,27.3232,27.3599,27.3085,27.3305,45000.0
2011-11-16 09:45:00,37.23,37.25,37.19,37.22,49100.0,27.3305,27.3452,27.3011,27.3232,49100.0
2011-11-16 09:50:00,37.22,37.29,37.22,37.29,34500.0,27.3232,27.3745,27.3232,27.3745,34500.0
2011-11-16 09:55:00,37.28,37.3,37.24,37.29,82800.0,27.3672,27.3819,27.3378,27.3745,82800.0
2011-11-16 10:00:00,37.3,37.31,37.21,37.21,81400.0,27.3819,27.3892,27.3158,27.3158,81400.0
2011-11-16 10:05:00,37.22,37.27,37.16,37.22,64800.0,27.3232,27.3599,27.2791,27.3232,64800.0
2011-11-16 10:10:00,37.21,37.27,37.2,37.25,98300.0,27.3158,27.3599,27.3085,27.3452,98300.0
2011-11-16 10:15:00,37.25,37.33,37.25,37.32,33000.0,27.3452,27.4039,27.3452,27.3966,33000.0
2011-11-16 10:20:00,37.32,37.33,37.2,37.21,66600.0,27.3966,27.4039,27.3085,27.3158,66600.0
2011-11-16 10:25:00,37.2,37.25,37.18,37.19,51500.0,27.3085,27.3452,27.2938,27.3011,51500.0
2011-11-16 10:30:00,37.2,37.2,37.15,37.2,72300.0,27.3085,27.3085,27.2718,27.3085,72300.0
2011-11-16 10:35:00,37.2,37.25,37.19,37.25,35100.0,27.3085,27.3452,27.3011,27.3452,35100.0
2011-11-16 10:40:00,37.25,37.32,37.21,37.3,70200.0,27.3452,27.3966,27.3158,27.3819,70200.0
2011-11-16 10:45:00,37.3,37.32,37.29,37.3,53100.0,27.3819,27.3966,27.3745,27.3819,53100.0
2011-11-16 10:50:00,37.3,37.34,37.3,37.31,54200.0,27.3819,27.4112,27.3819,27.3892,54200.0
2011-11-16 10:55:00,37.31,37.32,37.29,37.3,26700.0,27.3892,27.3966,27.3745,27.3819,26700.0
2011-11-16 11:00:00,37.31,37.4,37.31,37.37,67500.0,27.3892,27.4553,27.3892,27.4333,67500.0
2011-11-16 11:05:00,37.37,37.4,37.37,37.4,20300.0,27.4333,27.4553,27.4333,27.4553,20300.0
2011-11-16 11:10:00,37.4,37.42,37.38,37.42,52200.0,27.4553,27.47,27.4406,27.47,52200.0
2011-11-16 11:15:00,37.42,37.45,37.39,37.45,44900.0,27.47,27.492,27.448,27.492,44900.0
2011-11-16 11:20:00,37.45,37.45,37.41,37.41,45800.0,27.492,27.492,27.4626,27.4626,45800.0
2011-11-16 11:25:00,37.42,37.42,37.36,37.36,33000.0,27.47,27.47,27.4259,27.4259,33000.0
2011-11-16 11:30:00,37.37,37.39,37.33,37.33,60300.0,27.4333,27.448,27.4039,27.4039,60300.0
2011-11-16 11:35:00,37.33,37.33,37.3,37.32,43400.0,27.4039,27.4039,27.3819,27.3966,43400.0
2011-11-16 11:40:00,37.32,37.33,37.3,37.32,41300.0,27.3966,27.4039,27.3819,27.3966,41300.0
2011-11-16 11:45:00,37.32,37.33,37.29,37.3,103500.0,27.3966,27.4039,27.3745,27.3819,103500.0
2011-11-16 11:50:00,37.3,37.31,37.28,37.29,27000.0,27.3819,27.3892,27.3672,27.3745,27000.0
2011-11-16 11:55:00,37.29,37.3,37.29,37.29,33400.0,27.3745,27.3819,27.3745,27.3745,33400.0
2011-11-16 12:00:00,37.29,37.31,37.26,37.29,63200.0,27.3745,27.3892,27.3525,27.3745,63200.0
2011-11-16 12:05:00,37.29,37.32,37.28,37.3,40800.0,27.3745,27.3966,27.3672,27.3819,40800.0
2011-11-16 12:10:00,37.3,37.31,37.28,37.29,48100.0,27.3819,27.3892,27.3672,27.3745,48100.0
2011-11-16 12:15:00,37.3,37.33,37.3,37.33,19000.0,27.3819,27.4039,27.3819,27.4039,19000.0
2011-11-16 12:20:00,37.33,37.33,37.3,37.3,31900.0,27.4039,27.4039,27.3819,27.3819,31900.0
2011-11-16 12:25:00,37.31,37.32,37.29,37.29,46100.0,27.3892,27.3966,27.3745,27.3745,46100.0
2011-11-16 12:30:00,37.3,37.31,37.29,37.3,32800.0,27.3819,27.3892,27.3745,27.3819,32800.0
2011-11-16 12:35:00,37.3,37.35,37.29,37.35,54200.0,27.3819,27.4186,27.3745,27.4186,54200.0
2011-11-16 12:40:00,37.35,37.39,37.34,37.37,31800.0,27.4186,27.448,27.4112,27.4333,31800.0
2011-11-16 12:45:00,37.37,37.38,37.33,37.34,31500.0,27.4333,27.4406,27.4039,27.4112,31500.0
2011-11-16 12:50:00,37.33,37.35,37.29,37.32,34000.0,27.4039,27.4186,27.3745,27.3966,34000.0
2011-11-16 12:55:00,37.32,37.34,37.32,37.34,19200.0,27.3966,27.4112,27.3966,27.4112,19200.0
2011-11-16 13:00:00,37.34,37.39,37.34,37.39,38500.0,27.4112,27.448,27.4112,27.448,38500.0
2011-11-16 13:05:00,37.39,37.4,37.36,37.4,40000.0,27.448,27.4553,27.4259,27.4553,40000.0
2011-11-16 13:10:00,37.39,37.4,37.36,37.38,25300.0,27.448,27.4553,27.4259,27.4406,25300.0
2011-11-16 13:15:00,37.38,37.39,37.35,37.36,35500.0,27.4406,27.448,27.4186,27.4259,35500.0
2011-11-16 13:20:00,37.36,37.4,37.36,37.4,22300.0,27.4259,27.4553,27.4259,27.4553,22300.0
2011-11-16 13:25:00,37.4,37.44,37.39,37.43,39000.0,27.4553,27.4847,27.448,27.4773,39000.0
2011-11-16 13:30:00,37.43,37.43,37.42,37.43,7900.0,27.4773,27.4773,27.47,27.4773,7900.0
2011-11-16 13:35:00,37.42,37.47,37.42,37.47,47300.0,27.47,27.5067,27.47,27.5067,47300.0
2011-11-16 13:40:00,37.47,37.48,37.44,37.44,62700.0,27.5067,27.514,27.4847,27.4847,62700.0
2011-11-16 13:45:00,37.45,37.45,37.42,37.45,73600.0,27.492,27.492,27.47,27.492,73600.0
2011-11-16 13:50:00,37.45,37.47,37.41,37.42,43600.0,27.492,27.5067,27.4626,27.47,43600.0
2011-11-16 13:55:00,37.42,37.43,37.41,37.42,31100.0,27.47,27.4773,27.4626,27.47,31100.0
2011-11-16 14:00:00,37.42,37.43,37.4,37.43,26600.0,27.47,27.4773,27.4553,27.4773,26600.0
2011-11-16 14:05:00,37.44,37.44,37.41,37.41,22500.0,27.4847,27.4847,27.4626,27.4626,22500.0
2011-11-16 14:10:00,37.42,37.42,37.36,37.39,39300.0,27.47,27.47,27.4259,27.448,39300.0
2011-11-16 14:15:00,37.39,37.41,37.39,37.4,36800.0,27.448,27.4626,27.448,27.4553,36800.0
2011-11-16 14:20:00,37.39,37.46,37.39,37.46,35800.0,27.448,27.4993,27.448,27.4993,35800.0
2011-11-16 14:25:00,37.46,37.48,37.45,37.46,26200.0,27.4993,27.514,27.492,27.4993,26200.0
2011-11-16 14:30:00,37.46,37.47,37.42,37.44,38000.0,27.4993,27.5067,27.47,27.4847,38000.0
2011-11-16 14:35:00,37.43,37.44,37.41,37.41,61400.0,27.4773,27.4847,27.4626,27.4626,61400.0
2011-11-16 14:40:00,37.41,37.42,37.33,37.33,90400.0,27.4626,27.47,27.4039,27.4039,90400.0
2011-11-16 14:45:00,37.33,37.34,37.29,37.3,100300.0,27.4039,27.4112,27.3745,27.3819,100300.0
2011-11-16 14:50:00,37.3,37.31,37.28,37.3,49800.0,27.3819,27.3892,27.3672,27.3819,49800.0
2011-11-16 14:55:00,37.29,37.3,37.25,37.29,101500.0,27.3745,27.3819,27.3452,27.3745,101500.0
2011-11-16 15:00:00,37.29,37.32,37.24,37.25,86200.0,27.3745,27.3966,27.3378,27.3452,86200.0
2011-11-16 15:05:00,37.25,37.3,37.25,37.27,55700.0,27.3452,27.3819,27.3452,27.3599,55700.0
2011-11-16 15:10:00,37.27,37.27,37.17,37.17,139600.0,27.3599,27.3599,27.2865,27.2865,139600.0
2011-11-16 15:15:00,37.17,37.17,37.06,37.09,232800.0,27.2865,27.2865,27.2057,27.2277,232800.0
2011-11-16 15:20:00,37.08,37.1,37.04,37.07,108900.0,27.2204,27.2351,27.191,27.213,108900.0
2011-11-16 15:25:00,37.07,37.08,36.99,37.01,164700.0,27.213,27.2204,27.1543,27.169,164700.0
2011-11-16 15:30:00,37.01,37.02,36.89,36.89,179700.0,27.169,27.1763,27.0809,27.0809,179700.0
2011-11-16 15:35:00,36.89,36.98,36.86,36.97,212900.0,27.0809,27.147,27.0589,27.1396,212900.0
2011-11-16 15:40:00,36.96,36.98,36.93,36.95,130300.0,27.1323,27.147,27.1103,27.1249,130300.0
2011-11-16 15:45:00,36.95,37.01,36.92,36.93,235200.0,27.1249,27.169,27.1029,27.1103,235200.0
2011-11-16 15:50:00,36.92,36.94,36.84,36.88,236700.0,27.1029,27.1176,27.0442,27.0736,236700.0
2011-11-16 15:55:00,36.87,36.9,36.8,36.84,530000.0,27.0662,27.0882,27.0148,27.0442,530000.0
2011-11-17 09:30:00,36.9,36.94,36.8,36.85,88000.0,27.0882,27.1176,27.0148,27.0515,88000.0
2011-11-17 09:35:00,36.85,36.9,36.75,36.75,72500.0,27.0515,27.0882,26.9781,26.9781,72500.0
2011-11-17 09:40:00,36.75,36.79,36.73,36.75,47900.0,26.9781,27.0075,26.9634,26.9781,47900.0
2011-11-17 09:45:00,36.75,36.76,36.65,36.72,87800.0,26.9781,26.9855,26.9047,26.9561,87800.0
2011-11-17 09:50:00,36.72,36.8,36.72,36.79,53200.0,26.9561,27.0148,26.9561,27.0075,53200.0
2011-11-17 09:55:00,36.79,36.82,36.76,36.8,40600.0,27.0075,27.0295,26.9855,27.0148,40600.0
2011-11-17 10:00:00,36.79,36.82,36.71,36.79,101800.0,27.0075,27.0295,26.9488,27.0075,101800.0
2011-11-17 10:05:00,36.78,36.87,36.75,36.85,73400.0,27.0002,27.0662,26.9781,27.0515,73400.0
2011-11-17 10:10:00,36.85,36.85,36.8,36.84,55700.0,27.0515,27.0515,27.0148,27.0442,55700.0
2011-11-17 10:15:00,36.84,36.89,36.82,36.87,61100.0,27.0442,27.0809,27.0295,27.0662,61100.0
2011-11-17 10:20:00,36.88,36.91,36.85,36.89,71500.0,27.0736,27.0956,27.0515,27.0809,71500.0
2011-11-17 10:25:00,36.9,36.97,36.89,36.97,52600.0,27.0882,27.1396,27.0809,27.1396,52600.0
2011-11-17 10:30:00,36.96,36.99,36.86,36.96,58900.0,27.1323,27.1543,27.0589,27.1323,58900.0
2011-11-17 10:35:00,36.96,37.04,36.95,36.97,50800.0,27.1323,27.191,27.1249,27.1396,50800.0
2011-11-17 10:40:00,36.97,37.03,36.95,36.96,34300.0,27.1396,27.1837,27.1249,27.1323,34300.0
2011-11-17 10:45:00,36.95,37.0,36.95,36.97,48900.0,27.1249,27.1617,27.1249,27.1396,48900.0
2011-11-17 10:50:00,36.97,37.02,36.96,37.02,34300.0,27.1396,27.1763,27.1323,27.1763,34300.0
2011-11-17 10:55:00,37.01,37.03,36.95,36.95,61000.0,27.169,27.1837,27.1249,27.1249,61000.0
2011-11-17 11:00:00,36.95,36.99,36.93,36.95,36300.0,27.1249,27.1543,27.1103,27.1249,36300.0
2011-11-17 11:05:00,36.95,36.96,36.91,36.92,40700.0,27.1249,27.1323,27.0956,27.1029,40700.0
2011-11-17 11:10:00,36.91,36.95,36.89,36.93,29900.0,27.0956,27.1249,27.0809,27.1103,29900.0
2011-11-17 11:15:00,36.93,36.98,36.89,36.97,131600.0,27.1103,27.147,27.0809,27.1396,131600.0
2011-11-17 11:20:00,36.97,36.98,36.91,36.92,51100.0,27.1396,27.147,27.0956,27.1029,51100.0
2011-11-17 11:25:00,36.94,37.0,36.93,36.96,29900.0,27.1176,27.1617,27.1103,27.1323,29900.0
2011-11-17 11:30:00,36.96,37.03,36.96,37.0,37000.0,27.1323,27.1837,27.1323,27.1617,37000.0
2011-11-17 11:35:00,37.0,37.06,36.99,37.05,50000.0,27.1617,27.2057,27.1543,27.1984,50000.0
2011-11-17 11:40:00,37.05,37.1,37.05,37.09,25800.0,27.1984,27.2351,27.1984,27.2277,25800.0
2011-11-17 11:45:00,37.09,37.09,37.03,37.04,38300.0,27.2277,27.2277,27.1837,27.191,38300.0
2011-11-17 11:50:00,37.03,37.08,37.03,37.05,32300.0,27.1837,27.2204,27.1837,27.1984,32300.0
2011-11-17 11:55:00,37.05,37.08,37.03,37.08,29700.0,27.1984,27.2204,27.1837,27.2204,29700.0
2011-11-17 12:00:00,37.08,37.09,37.04,37.05,27400.0,27.2204,27.2277,27.191,27.1984,27400.0
2011-11-17 12:05:00,37.05,37.05,36.99,37.01,40400.0,27.1984,27.1984,27.1543,27.169,40400.0
2011-11-17 12:10:00,37.0,37.01,36.93,36.95,36700.0,27.1617,27.169,27.1103,27.1249,36700.0
2011-11-17 12:15:00,36.96,37.0,36.95,36.97,73900.0,27.1323,27.1617,27.1249,27.1396,73900.0
2011-11-17 12:20:00,36.97,36.97,36.93,36.94,24800.0,27.1396,27.1396,27.1103,27.1176,24800.0
2011-11-17 12:25:00,36.94,36.95,36.89,36.9,33900.0,27.1176,27.1249,27.0809,27.0882,33900.0
2011-11-17 12:30:00,36.89,36.89,36.73,36.76,96900.0,27.0809,27.0809,26.9634,26.9855,96900.0
2011-11-17 12:35:00,36.75,36.78,36.63,36.68,125200.0,26.9781,27.0002,26.89,26.9267,125200.0
2011-11-17 12:40:00,36.68,36.69,36.57,36.62,159800.0,26.9267,26.9341,26.846,26.8827,159800.0
2011-11-17 12:45:00,36.61,36.68,36.59,36.64,91500.0,26.8754,26.9267,26.8607,26.8974,91500.0
2011-11-17 12:50:00,36.63,36.7,36.62,36.65,37900.0,26.89,26.9414,26.8827,26.9047,37900.0
2011-11-17 12:55:00,36.65,36.7,36.58,36.7,63400.0,26.9047,26.9414,26.8533,26.9414,63400.0
2011-11-17 13:00:00,36.69,36.7,36.59,36.61,47300.0,26.9341,26.9414,26.8607,26.8754,47300.0
2011-11-17 13:05:00,36.61,36.69,36.6,36.62,60000.0,26.8754,26.9341,26.868,26.8827,60000.0
2011-11-17 13:10:00,36.62,36.68,36.59,36.68,34200.0,26.8827,26.9267,26.8607,26.9267,34200.0
2011-11-17 13:15:00,36.67,36.75,36.65,36.74,104500.0,26.9194,26.9781,26.9047,26.9708,104500.0
2011-11-17 13:20:00,36.74,36.75,36.7,36.73,58400.0,26.9708,26.9781,26.9414,26.9634,58400.0
2011-11-17 13:25:00,36.73,36.73,36.68,36.71,87400.0,26.9634,26.9634,26.9267,26.9488,87400.0
2011-11-17 13:30:00,36.71,36.71,36.62,36.62,37800.0,26.9488,26.9488,26.8827,26.8827,37800.0
2011-11-17 13:35:00,36.63,36.69,36.62,36.65,38200.0,26.89,26.9341,26.8827,26.9047,38200.0
2011-11-17 13:40:00,36.64,36.68,36.57,36.6,39100.0,26.8974,26.9267,26.846,26.868,39100.0
2011-11-17 13:45:00,36.61,36.64,36.58,36.62,25600.0,26.8754,26.8974,26.8533,26.8827,25600.0
2011-11-17 13:50:00,36.61,36.61,36.51,36.57,81200.0,26.8754,26.8754,26.8019,26.846,81200.0
2011-11-17 13:55:00,36.57,36.67,36.57,36.63,71400.0,26.846,26.9194,26.846,26.89,71400.0
2011-11-17 14:00:00,36.62,36.62,36.58,36.6,33400.0,26.8827,26.8827,26.8533,26.868,33400.0
2011-11-17 14:05:00,36.6,36.66,36.6,36.63,30200.0,26.868,26.9121,26.868,26.89,30200.0
2011-11-17 14:10:00,36.63,36.67,36.61,36.65,44800.0,26.89,26.9194,26.8754,26.9047,44800.0
2011-11-17 14:15:00,36.65,36.65,36.6,36.64,27400.0,26.9047,26.9047,26.868,26.8974,27400.0
2011-11-17 14:20:00,36.63,36.69,36.63,36.65,52200.0,26.89,26.9341,26.89,26.9047,52200.0
2011-11-17 14:25:00,36.64,36.68,36.61,36.66,83600.0,26.8974,26.9267,26.8754,26.9121,83600.0
2011-11-17 14:30:00,36.65,36.71,36.65,36.66,76700.0,26.9047,26.9488,26.9047,26.9121,76700.0
2011-11-17 14:35:00,36.66,36.67,36.63,36.65,90600.0,26.9121,26.9194,26.89,26.9047,90600.0
2011-11-17 14:40:00,36.65,36.71,36.65,36.69,43000.0,26.9047,26.9488,26.9047,26.9341,43000.0
2011-11-17 14:45:00,36.69,36.75,36.67,36.71,56400.0,26.9341,26.9781,26.9194,26.9488,56400.0
2011-11-17 14:50:00,36.71,36.77,36.7,36.74,43600.0,26.9488,26.9928,26.9414,26.9708,43600.0
2011-11-17 14:55:00,36.73,36.74,36.68,36.7,33300.0,26.9634,26.9708,26.9267,26.9414,33300.0
2011-11-17 15:00:00,36.69,36.76,36.68,36.71,56800.0,26.9341,26.9855,26.9267,26.9488,56800.0
2011-11-17 15:05:00,36.71,36.73,36.69,36.69,35500.0,26.9488,26.9634,26.9341,26.9341,35500.0
2011-11-17 15:10:00,36.69,36.69,36.64,36.67,83000.0,26.9341,26.9341,26.8974,26.9194,83000.0
2011-11-17 15:15:00,36.68,36.7,36.65,36.67,30000.0,26.9267,26.9414,26.9047,26.9194,30000.0
2011-11-17 15:20:00,36.67,36.77,36.63,36.75,110200.0,26.9194,26.9928,26.89,26.9781,110200.0
2011-11-17 15:25:00,36.74,36.77,36.7,36.71,65400.0,26.9708,26.9928,26.9414,26.9488,65400.0
2011-11-17 15:30:00,36.71,36.75,36.69,36.7,100600.0,26.9488,26.9781,26.9341,26.9414,100600.0
2011-11-17 15:35:00,36.69,36.71,36.66,36.67,108800.0,26.9341,26.9488,26.9121,26.9194,108800.0
2011-11-17 15:40:00,36.67,36.71,36.65,36.68,119000.0,26.9194,26.9488,26.9047,26.9267,119000.0
2011-11-17 15:45:00,36.68,36.72,36.68,36.7,288000.0,26.9267,26.9561,26.9267,26.9414,288000.0
2011-11-17 15:50:00,36.7,36.71,36.65,36.7,205500.0,26.9414,26.9488,26.9047,26.9414,205500.0
2011-11-17 15:55:00,36.7,36.81,36.66,36.8,381600.0,26.9414,27.0222,26.9121,27.0148,381600.0
2011-11-18 09:30:00,37.0,37.01,36.89,36.91,655400.0,27.1617,27.169,27.0809,27.0956,655400.0
2011-11-18 09:35:00,36.92,36.92,36.83,36.83,53200.0,27.1029,27.1029,27.0369,27.0369,53200.0
2011-11-18 09:40:00,36.83,36.86,36.77,36.78,74700.0,27.0369,27.0589,26.9928,27.0002,74700.0
2011-11-18 09:45:00,36.78,36.8,36.74,36.75,51700.0,27.0002,27.0148,26.9708,26.9781,51700.0
2011-11-18 09:50:00,36.75,36.77,36.69,36.77,76200.0,26.9781,26.9928,26.9341,26.9928,76200.0
2011-11-18 09:55:00,36.76,36.87,36.74,36.82,43200.0,26.9855,27.0662,26.9708,27.0295,43200.0
2011-11-18 10:00:00,36.83,36.87,36.76,36.84,81100.0,27.0369,27.0662,26.9855,27.0442,81100.0
2011-11-18 10:05:00,36.83,36.85,36.73,36.73,43700.0,27.0369,27.0515,26.9634,26.9634,43700.0
2011-11-18 10:10:00,36.73,36.74,36.66,36.72,72100.0,26.9634,26.9708,26.9121,26.9561,72100.0
2011-11-18 10:15:00,36.73,36.76,36.67,36.73,44300.0,26.9634,26.9855,26.9194,26.9634,44300.0
2011-11-18 10:20:00,36.73,36.78,36.7,36.74,67600.0,26.9634,27.0002,26.9414,26.9708,67600.0
2011-11-18 10:25:00,36.74,36.83,36.71,36.79,66700.0,26.9708,27.0369,26.9488,27.0075,66700.0
2011-11-18 10:30:00,36.8,36.89,36.79,36.89,43800.0,27.0148,27.0809,27.0075,27.0809,43800.0
2011-11-18 10:35:00,36.88,36.95,36.86,36.93,35700.0,27.0736,27.1249,27.0589,27.1103,35700.0
2011-11-18 10:40:00,36.94,36.95,36.86,36.9,50400.0,27.1176,27.1249,27.0589,27.0882,50400.0
2011-11-18 10:45:00,36.9,37.0,36.9,37.0,33500.0,27.0882,27.1617,27.0882,27.1617,33500.0
2011-11-18 10:50:00,37.01,37.03,36.96,37.0,108400.0,27.169,27.1837,27.1323,27.1617,108400.0
2011-11-18 10:55:00,37.0,37.0,36.96,36.96,36900.0,27.1617,27.1617,27.1323,27.1323,36900.0
2011-11-18 11:00:00,36.96,36.96,36.89,36.89,64000.0,27.1323,27.1323,27.0809,27.0809,64000.0
2011-11-18 11:05:00,36.9,36.9,36.8,36.8,53600.0,27.0882,27.0882,27.0148,27.0148,53600.0
2011-11-18 11:10:00,36.81,36.85,36.78,36.79,42000.0,27.0222,27.0515,27.0002,27.0075,42000.0
2011-11-18 11:15:00,36.79,36.8,36.74,36.75,49000.0,27.0075,27.0148,26.9708,26.9781,49000.0
2011-11-18 11:20:00,36.76,36.79,36.74,36.77,104000.0,26.9855,27.0075,26.9708,26.9928,104000.0
2011-11-18 11:25:00,36.76,36.77,36.73,36.73,82900.0,26.9855,26.9928,26.9634,26.9634,82900.0
2011-11-18 11:30:00,36.73,36.77,36.71,36.73,74300.0,26.9634,26.9928,26.9488,26.9634,74300.0
2011-11-18 11:35:00,36.73,36.75,36.73,36.74,50900.0,26.9634,26.9781,26.9634,26.9708,50900.0
2011-11-18 11:40:00,36.74,36.77,36.72,36.72,50800.0,26.9708,26.9928,26.9561,26.9561,50800.0
2011-11-18 11:45:00,36.72,36.74,36.69,36.71,62500.0,26.9561,26.9708,26.9341,26.9488,62500.0
2011-11-18 11:50:00,36.71,36.77,36.7,36.74,67400.0,26.9488,26.9928,26.9414,26.9708,67400.0
2011-11-18 11:55:00,36.74,36.77,36.73,36.75,71500.0,26.9708,26.9928,26.9634,26.9781,71500.0
2011-11-18 12:00:00,36.75,36.76,36.69,36.73,55900.0,26.9781,26.9855,26.9341,26.9634,55900.0
2011-11-18 12:05:00,36.73,36.77,36.68,36.74,83900.0,26.9634,26.9928,26.9267,26.9708,83900.0
2011-11-18 12:10:00,36.74,36.75,36.72,36.74,21900.0,26.9708,26.9781,26.9561,26.9708,21900.0
2011-11-18 12:15:00,36.73,36.76,36.72,36.75,41100.0,26.9634,26.9855,26.9561,26.9781,41100.0
2011-11-18 12:20:00,36.75,36.76,36.72,36.73,37300.0,26.9781,26.9855,26.9561,26.9634,37300.0
2011-11-18 12:25:00,36.74,36.81,36.73,36.79,41400.0,26.9708,27.0222,26.9634,27.0075,41400.0
2011-11-18 12:30:00,36.79,36.82,36.77,36.79,43100.0,27.0075,27.0295,26.9928,27.0075,43100.0
2011-11-18 12:35:00,36.78,36.82,36.78,36.79,31700.0,27.0002,27.0295,27.0002,27.0075,31700.0
2011-11-18 12:40:00,36.79,36.85,36.79,36.85,39800.0,27.0075,27.0515,27.0075,27.0515,39800.0
2011-11-18 12:45:00,36.85,36.87,36.84,36.84,29300.0,27.0515,27.0662,27.0442,27.0442,29300.0
2011-11-18 12:50:00,36.85,36.85,36.8,36.81,21000.0,27.0515,27.0515,27.0148,27.0222,21000.0
2011-11-18 12:55:00,36.82,36.83,36.81,36.82,12100.0,27.0295,27.0369,27.0222,27.0295,12100.0
2011-11-18 13:00:00,36.82,36.84,36.81,36.83,23300.0,27.0295,27.0442,27.0222,27.0369,23300.0
2011-11-18 13:05:00,36.83,36.84,36.82,36.84,28200.0,27.0369,27.0442,27.0295,27.0442,28200.0
2011-11-18 13:10:00,36.85,36.85,36.83,36.85,16200.0,27.0515,27.0515,27.0369,27.0515,16200.0
2011-11-18 13:15:00,36.85,36.91,36.85,36.9,25200.0,27.0515,27.0956,27.0515,27.0882,25200.0
2011-11-18 13:20:00,36.9,36.9,36.84,36.86,27800.0,27.0882,27.0882,27.0442,27.0589,27800.0
2011-11-18 13:25:00,36.87,36.9,36.87,36.9,22000.0,27.0662,27.0882,27.0662,27.0882,22000.0
2011-11-18 13:30:00,36.9,36.96,36.9,36.95,40400.0,27.0882,27.1323,27.0882,27.1249,40400.0
2011-11-18 13:35:00,36.95,36.97,36.95,36.97,30600.0,27.1249,27.1396,27.1249,27.1396,30600.0
2011-11-18 13:40:00,36.96,36.98,36.94,36.95,42100.0,27.1323,27.147,27.1176,27.1249,42100.0
2011-11-18 13:45:00,36.94,36.94,36.92,36.92,11100.0,27.1176,27.1176,27.1029,27.1029,11100.0
2011-11-18 13:50:00,36.93,36.96,36.92,36.95,22800.0,27.1103,27.1323,27.1029,27.1249,22800.0
2011-11-18 13:55:00,36.94,36.95,36.92,36.92,17500.0,27.1176,27.1249,27.1029,27.1029,17500.0
2011-11-18 14:00:00,36.92,36.93,36.89,36.9,21300.0,27.1029,27.1103,27.0809,27.0882,21300.0
2011-11-18 14:05:00,36.91,36.91,36.9,36.91,14400.0,27.0956,27.0956,27.0882,27.0956,14400.0
2011-11-18 14:10:00,36.91,37.0,36.9,36.99,80100.0,27.0956,27.1617,27.0882,27.1543,80100.0
2011-11-18 14:15:00,36.99,36.99,36.94,36.97,51000.0,27.1543,27.1543,27.1176,27.1396,51000.0
2011-11-18 14:20:00,36.98,37.04,36.97,36.99,95700.0,27.147,27.191,27.1396,27.1543,95700.0
2011-11-18 14:25:00,36.99,37.0,36.98,37.0,25600.0,27.1543,27.1617,27.147,27.1617,25600.0
2011-11-18 14:30:00,37.0,37.0,36.98,36.98,29500.0,27.1617,27.1617,27.147,27.147,29500.0
2011-11-18 14:35:00,36.98,37.01,36.97,36.99,69200.0,27.147,27.169,27.1396,27.1543,69200.0
2011-11-18 14:40:00,36.99,36.99,36.98,36.98,28100.0,27.1543,27.1543,27.147,27.147,28100.0
2011-11-18 14:45:00,36.99,36.99,36.97,36.98,28000.0,27.1543,27.1543,27.1396,27.147,28000.0
2011-11-18 14:50:00,36.97,36.98,36.95,36.98,27700.0,27.1396,27.147,27.1249,27.147,27700.0
2011-11-18 14:55:00,36.98,36.98,36.95,36.97,59000.0,27.147,27.147,27.1249,27.1396,59000.0
2011-11-18 15:00:00,36.97,36.98,36.95,36.95,38600.0,27.1396,27.147,27.1249,27.1249,38600.0
2011-11-18 15:05:00,36.95,36.99,36.95,36.97,68200.0,27.1249,27.1543,27.1249,27.1396,68200.0
2011-11-18 15:10:00,36.97,37.0,36.97,36.98,45400.0,27.1396,27.1617,27.1396,27.147,45400.0
2011-11-18 15:15:00,36.98,36.99,36.96,36.97,31200.0,27.147,27.1543,27.1323,27.1396,31200.0
2011-11-18 15:20:00,36.96,36.97,36.95,36.97,37800.0,27.1323,27.1396,27.1249,27.1396,37800.0
2011-11-18 15:25:00,36.96,36.97,36.95,36.95,35000.0,27.1323,27.1396,27.1249,27.1249,35000.0
2011-11-18 15:30:00,36.95,36.97,36.92,36.96,109300.0,27.1249,27.1396,27.1029,27.1323,109300.0
2011-11-18 15:35:00,36.96,36.98,36.92,36.92,74100.0,27.1323,27.147,27.1029,27.1029,74100.0
2011-11-18 15:40:00,36.92,36.93,36.85,36.88,115500.0,27.1029,27.1103,27.0515,27.0736,115500.0
2011-11-18 15:45:00,36.87,36.93,36.86,36.91,111000.0,27.0662,27.1103,27.0589,27.0956,111000.0
2011-11-18 15:50:00,36.92,36.93,36.91,36.91,105900.0,27.1029,27.1103,27.0956,27.0956,105900.0
2011-11-18 15:55:00,36.91,36.91,36.87,36.9,289800.0,27.0956,27.0956,27.0662,27.0882,289800.0
2011-11-21 09:30:00,36.57,36.61,36.5,36.55,150900.0,26.846,26.8754,26.7946,26.8313,150900.0
2011-11-21 09:35:00,36.55,36.59,36.52,36.58,59900.0,26.8313,26.8607,26.8093,26.8533,59900.0
2011-11-21 09:40:00,36.58,36.66,36.56,36.65,93800.0,26.8533,26.9121,26.8387,26.9047,93800.0
2011-11-21 09:45:00,36.64,36.65,36.57,36.63,44100.0,26.8974,26.9047,26.846,26.89,44100.0
2011-11-21 09:50:00,36.62,36.62,36.53,36.6,63900.0,26.8827,26.8827,26.8166,26.868,63900.0
2011-11-21 09:55:00,36.6,36.65,36.59,36.64,58500.0,26.868,26.9047,26.8607,26.8974,58500.0
2011-11-21 10:00:00,36.65,36.65,36.58,36.62,55900.0,26.9047,26.9047,26.8533,26.8827,55900.0
2011-11-21 10:05:00,36.61,36.65,36.52,36.65,66000.0,26.8754,26.9047,26.8093,26.9047,66000.0
2011-11-21 10:10:00,36.65,36.71,36.64,36.71,81000.0,26.9047,26.9488,26.8974,26.9488,81000.0
2011-11-21 10:15:00,36.71,36.73,36.64,36.65,80500.0,26.9488,26.9634,26.8974,26.9047,80500.0
2011-11-21 10:20:00,36.65,36.72,36.64,36.72,75400.0,26.9047,26.9561,26.8974,26.9561,75400.0
2011-11-21 10:25:00,36.72,36.75,36.67,36.68,66700.0,26.9561,26.9781,26.9194,26.9267,66700.0
2011-11-21 10:30:00,36.67,36.68,36.63,36.66,72400.0,26.9194,26.9267,26.89,26.9121,72400.0
2011-11-21 10:35:00,36.67,36.71,36.65,36.69,108600.0,26.9194,26.9488,26.9047,26.9341,108600.0
2011-11-21 10:40:00,36.69,36.7,36.63,36.63,146400.0,26.9341,26.9414,26.89,26.89,146400.0
2011-11-21 10:45:00,36.64,36.64,36.52,36.52,88400.0,26.8974,26.8974,26.8093,26.8093,88400.0
2011-11-21 10:50:00,36.53,36.57,36.51,36.54,43100.0,26.8166,26.846,26.8019,26.824,43100.0
2011-11-21 10:55:00,36.55,36.58,36.5,36.52,81500.0,26.8313,26.8533,26.7946,26.8093,81500.0
2011-11-21 11:00:00,36.51,36.51,36.45,36.45,101500.0,26.8019,26.8019,26.7579,26.7579,101500.0
2011-11-21 11:05:00,36.46,36.48,36.41,36.48,54000.0,26.7652,26.7799,26.7285,26.7799,54000.0
2011-11-21 11:10:00,36.47,36.54,36.46,36.54,62100.0,26.7726,26.824,26.7652,26.824,62100.0
2011-11-21 11:15:00,36.53,36.55,36.5,36.54,51100.0,26.8166,26.8313,26.7946,26.824,51100.0
2011-11-21 11:20:00,36.54,36.54,36.46,36.48,132300.0,26.824,26.824,26.7652,26.7799,132300.0
2011-11-21 11:25:00,36.48,36.49,36.45,36.46,46500.0,26.7799,26.7873,26.7579,26.7652,46500.0
2011-11-21 11:30:00,36.45,36.47,36.43,36.44,43800.0,26.7579,26.7726,26.7432,26.7506,43800.0
2011-11-21 11:35:00,36.43,36.44,36.37,36.37,46200.0,26.7432,26.7506,26.6992,26.6992,46200.0
2011-11-21 11:40:00,36.37,36.41,36.37,36.39,46800.0,26.6992,26.7285,26.6992,26.7139,46800.0
2011-11-21 11:45:00,36.39,36.42,36.36,36.42,47400.0,26.7139,26.7359,26.6918,26.7359,47400.0
2011-11-21 11:50:00,36.42,36.42,36.38,36.38,50100.0,26.7359,26.7359,26.7065,26.7065,50100.0
2011-11-21 11:55:00,36.38,36.43,36.37,36.43,51400.0,26.7065,26.7432,26.6992,26.7432,51400.0
2011-11-21 12:00:00,36.43,36.47,36.42,36.45,69800.0,26.7432,26.7726,26.7359,26.7579,69800.0
2011-11-21 12:05:00,36.44,36.48,36.44,36.44,35800.0,26.7506,26.7799,26.7506,26.7506,35800.0
2011-11-21 12:10:00,36.45,36.46,36.41,36.43,63300.0,26.7579,26.7652,26.7285,26.7432,63300.0
2011-11-21 12:15:00,36.43,36.43,36.37,36.38,55700.0,26.7432,26.7432,26.6992,26.7065,55700.0
2011-11-21 12:20:00,36.37,36.38,36.35,36.37,72500.0,26.6992,26.7065,26.6845,26.6992,72500.0
2011-11-21 12:25:00,36.36,36.37,36.35,36.36,71800.0,26.6918,26.6992,26.6845,26.6918,71800.0
2011-11-21 12:30:00,36.36,36.38,36.35,36.38,48600.0,26.6918,26.7065,26.6845,26.7065,48600.0
2011-11-21 12:35:00,36.37,36.38,36.35,36.35,51300.0,26.6992,26.7065,26.6845,26.6845,51300.0
2011-11-21 12:40:00,36.35,36.36,36.35,36.36,20800.0,26.6845,26.6918,26.6845,26.6918,20800.0
2011-11-21 12:45:00,36.35,36.37,36.35,36.37,30600.0,26.6845,26.6992,26.6845,26.6992,30600.0
2011-11-21 12:50:00,36.37,36.39,36.36,36.39,73000.0,26.6992,26.7139,26.6918,26.7139,73000.0
2011-11-21 12:55:00,36.39,36.39,36.35,36.35,31200.0,26.7139,26.7139,26.6845,26.6845,31200.0
2011-11-21 13:00:00,36.36,36.37,36.29,36.32,245900.0,26.6918,26.6992,26.6404,26.6625,245900.0
2011-11-21 13:05:00,36.32,36.37,36.32,36.33,215400.0,26.6625,26.6992,26.6625,26.6698,215400.0
2011-11-21 13:10:00,36.33,36.37,36.33,36.35,69200.0,26.6698,26.6992,26.6698,26.6845,69200.0
2011-11-21 13:15:00,36.34,36.37,36.32,36.37,81000.0,26.6771,26.6992,26.6625,26.6992,81000.0
2011-11-21 13:20:00,36.37,36.46,36.37,36.46,51000.0,26.6992,26.7652,26.6992,26.7652,51000.0
2011-11-21 13:25:00,36.46,36.48,36.45,36.45,69800.0,26.7652,26.7799,26.7579,26.7579,69800.0
2011-11-21 13:30:00,36.45,36.49,36.45,36.48,63600.0,26.7579,26.7873,26.7579,26.7799,63600.0
2011-11-21 13:35:00,36.48,36.5,36.47,36.5,29900.0,26.7799,26.7946,26.7726,26.7946,29900.0
2011-11-21 13:40:00,36.5,36.5,36.48,36.5,32300.0,26.7946,26.7946,26.7799,26.7946,32300.0
2011-11-21 13:45:00,36.49,36.5,36.41,36.44,52800.0,26.7873,26.7946,26.7285,26.7506,52800.0
2011-11-21 13:50:00,36.44,36.45,36.4,36.41,26100.0,26.7506,26.7579,26.7212,26.7285,26100.0
2011-11-21 13:55:00,36.4,36.41,36.36,36.36,42000.0,26.7212,26.7285,26.6918,26.6918,42000.0
2011-11-21 14:00:00,36.36,36.37,36.35,36.35,45600.0,26.6918,26.6992,26.6845,26.6845,45600.0
2011-11-21 14:05:00,36.35,36.36,36.31,36.32,80300.0,26.6845,26.6918,26.6551,26.6625,80300.0
2011-11-21 14:10:00,36.32,36.41,36.32,36.39,81300.0,26.6625,26.7285,26.6625,26.7139,81300.0
2011-11-21 14:15:00,36.39,36.49,36.39,36.44,61000.0,26.7139,26.7873,26.7139,26.7506,61000.0
2011-11-21 14:20:00,36.44,36.45,36.39,36.41,24700.0,26.7506,26.7579,26.7139,26.7285,24700.0
2011-11-21 14:25:00,36.41,36.41,36.37,36.38,38700.0,26.7285,26.7285,26.6992,26.7065,38700.0
2011-11-21 14:30:00,36.39,36.43,36.38,36.39,38600.0,26.7139,26.7432,26.7065,26.7139,38600.0
2011-11-21 14:35:00,36.38,36.41,36.38,36.4,32500.0,26.7065,26.7285,26.7065,26.7212,32500.0
2011-11-21 14:40:00,36.4,36.45,36.4,36.42,32000.0,26.7212,26.7579,26.7212,26.7359,32000.0
2011-11-21 14:45:00,36.43,36.46,36.39,36.41,59600.0,26.7432,26.7652,26.7139,26.7285,59600.0
2011-11-21 14:50:00,36.41,36.42,36.36,36.36,33400.0,26.7285,26.7359,26.6918,26.6918,33400.0
2011-11-21 14:55:00,36.36,36.41,36.36,36.38,36900.0,26.6918,26.7285,26.6918,26.7065,36900.0
2011-11-21 15:00:00,36.38,36.42,36.34,36.36,76600.0,26.7065,26.7359,26.6771,26.6918,76600.0
2011-11-21 15:05:00,36.36,36.4,36.36,36.4,36500.0,26.6918,26.7212,26.6918,26.7212,36500.0
2011-11-21 15:10:00,36.39,36.43,36.38,36.42,44000.0,26.7139,26.7432,26.7065,26.7359,44000.0
2011-11-21 15:15:00,36.42,36.46,36.38,36.45,56700.0,26.7359,26.7652,26.7065,26.7579,56700.0
2011-11-21 15:20:00,36.46,36.51,36.44,36.47,59200.0,26.7652,26.8019,26.7506,26.7726,59200.0
2011-11-21 15:25:00,36.46,36.54,36.46,36.49,68900.0,26.7652,26.824,26.7652,26.7873,68900.0
2011-11-21 15:30:00,36.5,36.51,36.43,36.45,70100.0,26.7946,26.8019,26.7432,26.7579,70100.0
2011-11-21 15:35:00,36.44,36.47,36.42,36.45,52700.0,26.7506,26.7726,26.7359,26.7579,52700.0
2011-11-21 15:40:00,36.45,36.46,36.41,36.45,68500.0,26.7579,26.7652,26.7285,26.7579,68500.0
2011-11-21 15:45:00,36.44,36.5,36.44,36.45,114000.0,26.7506,26.7946,26.7506,26.7579,114000.0
2011-11-21 15:50:00,36.46,36.47,36.38,36.4,143100.0,26.7652,26.7726,26.7065,26.7212,143100.0
2011-11-21 15:55:00,36.41,36.44,36.37,36.4,263800.0,26.7285,26.7506,26.6992,26.7212,263800.0
2011-11-22 09:30:00,36.36,36.39,36.32,36.34,63400.0,26.6918,26.7139,26.6625,26.6771,63400.0
2011-11-22 09:35:00,36.33,36.34,36.26,36.28,44100.0,26.6698,26.6771,26.6184,26.6331,44100.0
2011-11-22 09:40:00,36.29,36.33,36.25,36.31,47400.0,26.6404,26.6698,26.6111,26.6551,47400.0
2011-11-22 09:45:00,36.3,36.41,36.3,36.41,55400.0,26.6478,26.7285,26.6478,26.7285,55400.0
2011-11-22 09:50:00,36.41,36.41,36.32,36.32,34000.0,26.7285,26.7285,26.6625,26.6625,34000.0
2011-11-22 09:55:00,36.32,36.32,36.25,36.26,50500.0,26.6625,26.6625,26.6111,26.6184,50500.0
2011-11-22 10:00:00,36.26,36.29,36.25,36.29,55100.0,26.6184,26.6404,26.6111,26.6404,55100.0
2011-11-22 10:05:00,36.29,36.3,36.26,36.27,31400.0,26.6404,26.6478,26.6184,26.6258,31400.0
2011-11-22 10:10:00,36.27,36.29,36.23,36.24,28000.0,26.6258,26.6404,26.5964,26.6037,28000.0
2011-11-22 10:15:00,36.23,36.29,36.23,36.28,31200.0,26.5964,26.6404,26.5964,26.6331,31200.0
2011-11-22 10:20:00,36.28,36.31,36.28,36.3,59900.0,26.6331,26.6551,26.6331,26.6478,59900.0
2011-11-22 10:25:00,36.3,36.31,36.27,36.28,157700.0,26.6478,26.6551,26.6258,26.6331,157700.0
2011-11-22 10:30:00,36.27,36.28,36.25,36.27,57100.0,26.6258,26.6331,26.6111,26.6258,57100.0
2011-11-22 10:35:00,36.27,36.27,36.21,36.23,266900.0,26.6258,26.6258,26.5817,26.5964,266900.0
2011-11-22 10:40:00,36.24,36.25,36.19,36.21,59800.0,26.6037,26.6111,26.567,26.5817,59800.0
2011-11-22 10:45:00,36.21,36.23,36.13,36.16,72600.0,26.5817,26.5964,26.523,26.545,72600.0
2011-11-22 10:50:00,36.15,36.16,36.07,36.11,75600.0,26.5377,26.545,26.4789,26.5083,75600.0
2011-11-22 10:55:00,36.11,36.11,36.02,36.1,60600.0,26.5083,26.5083,26.4422,26.501,60600.0
2011-11-22 11:00:00,36.1,36.12,36.07,36.09,36300.0,26.501,26.5156,26.4789,26.4936,36300.0
2011-11-22 11:05:00,36.09,36.16,36.06,36.14,50700.0,26.4936,26.545,26.4716,26.5303,50700.0
2011-11-22 11:10:00,36.14,36.21,36.14,36.16,56400.0,26.5303,26.5817,26.5303,26.545,56400.0
2011-11-22 11:15:00,36.16,36.17,36.12,36.15,31500.0,26.545,26.5524,26.5156,26.5377,31500.0
2011-11-22 11:20:00,36.15,36.15,36.02,36.09,70600.0,26.5377,26.5377,26.4422,26.4936,70600.0
2011-11-22 11:25:00,36.09,36.11,36.04,36.04,42800.0,26.4936,26.5083,26.4569,26.4569,42800.0
2011-11-22 11:30:00,36.04,36.05,36.02,36.02,57500.0,26.4569,26.4643,26.4422,26.4422,57500.0
2011-11-22 11:35:00,36.03,36.05,36.0,36.03,71900.0,26.4496,26.4643,26.4276,26.4496,71900.0
2011-11-22 11:40:00,36.04,36.05,36.0,36.05,39700.0,26.4569,26.4643,26.4276,26.4643,39700.0
2011-11-22 11:45:00,36.04,36.06,36.03,36.04,38100.0,26.4569,26.4716,26.4496,26.4569,38100.0
2011-11-22 11:50:00,36.04,36.09,36.02,36.09,42500.0,26.4569,26.4936,26.4422,26.4936,42500.0
2011-11-22 11:55:00,36.08,36.12,36.08,36.11,31500.0,26.4863,26.5156,26.4863,26.5083,31500.0
2011-11-22 12:00:00,36.11,36.2,36.1,36.16,79200.0,26.5083,26.5744,26.501,26.545,79200.0
2011-11-22 12:05:00,36.16,36.24,36.16,36.21,132600.0,26.545,26.6037,26.545,26.5817,132600.0
2011-11-22 12:10:00,36.21,36.21,36.14,36.18,48100.0,26.5817,26.5817,26.5303,26.5597,48100.0
2011-11-22 12:15:00,36.18,36.23,36.18,36.22,37600.0,26.5597,26.5964,26.5597,26.5891,37600.0
2011-11-22 12:20:00,36.21,36.24,36.19,36.2,44800.0,26.5817,26.6037,26.567,26.5744,44800.0
2011-11-22 12:25:00,36.2,36.2,36.15,36.18,42100.0,26.5744,26.5744,26.5377,26.5597,42100.0
2011-11-22 12:30:00,36.19,36.25,36.17,36.24,53800.0,26.567,26.6111,26.5524,26.6037,53800.0
2011-11-22 12:35:00,36.24,36.25,36.2,36.21,28700.0,26.6037,26.6111,26.5744,26.5817,28700.0
2011-11-22 12:40:00,36.21,36.25,36.2,36.24,20400.0,26.5817,26.6111,26.5744,26.6037,20400.0
2011-11-22 12:45:00,36.24,36.25,36.2,36.2,23400.0,26.6037,26.6111,26.5744,26.5744,23400.0
2011-11-22 12:50:00,36.2,36.27,36.2,36.24,34300.0,26.5744,26.6258,26.5744,26.6037,34300.0
2011-11-22 12:55:00,36.24,36.31,36.24,36.3,72100.0,26.6037,26.6551,26.6037,26.6478,72100.0
2011-11-22 13:00:00,36.3,36.31,36.27,36.28,32000.0,26.6478,26.6551,26.6258,26.6331,32000.0
2011-11-22 13:05:00,36.29,36.3,36.23,36.24,27300.0,26.6404,26.6478,26.5964,26.6037,27300.0
2011-11-22 13:10:00,36.24,36.25,36.21,36.22,19200.0,26.6037,26.6111,26.5817,26.5891,19200.0
2011-11-22 13:15:00,36.22,36.3,36.22,36.3,27700.0,26.5891,26.6478,26.5891,26.6478,27700.0
2011-11-22 13:20:00,36.3,36.3,36.25,36.26,43200.0,26.6478,26.6478,26.6111,26.6184,43200.0
2011-11-22 13:25:00,36.26,36.28,36.26,36.27,28200.0,26.6184,26.6331,26.6184,26.6258,28200.0
2011-11-22 13:30:00,36.27,36.28,36.27,36.28,19100.0,26.6258,26.6331,26.6258,26.6331,19100.0
2011-11-22 13:35:00,36.28,36.3,36.28,36.3,27800.0,26.6331,26.6478,26.6331,26.6478,27800.0
2011-11-22 13:40:00,36.3,36.3,36.28,36.3,27600.0,26.6478,26.6478,26.6331,26.6478,27600.0
2011-11-22 13:45:00,36.3,36.3,36.28,36.3,32800.0,26.6478,26.6478,26.6331,26.6478,32800.0
2011-11-22 13:50:00,36.3,36.3,36.28,36.28,27300.0,26.6478,26.6478,26.6331,26.6331,27300.0
2011-11-22 13:55:00,36.28,36.28,36.23,36.23,36700.0,26.6331,26.6331,26.5964,26.5964,36700.0
2011-11-22 14:00:00,36.23,36.24,36.19,36.19,52600.0,26.5964,26.6037,26.567,26.567,52600.0
2011-11-22 14:05:00,36.19,36.21,36.19,36.2,37600.0,26.567,26.5817,26.567,26.5744,37600.0
2011-11-22 14:10:00,36.2,36.25,36.2,36.22,30400.0,26.5744,26.6111,26.5744,26.5891,30400.0
2011-11-22 14:15:00,36.21,36.23,36.2,36.22,37900.0,26.5817,26.5964,26.5744,26.5891,37900.0
2011-11-22 14:20:00,36.22,36.22,36.15,36.16,37200.0,26.5891,26.5891,26.5377,26.545,37200.0
2011-11-22 14:25:00,36.15,36.2,36.15,36.17,31800.0,26.5377,26.5744,26.5377,26.5524,31800.0
2011-11-22 14:30:00,36.17,36.18,36.14,36.16,38600.0,26.5524,26.5597,26.5303,26.545,38600.0
2011-11-22 14:35:00,36.16,36.17,36.14,36.15,58300.0,26.545,26.5524,26.5303,26.5377,58300.0
2011-11-22 14:40:00,36.15,36.19,36.15,36.19,32000.0,26.5377,26.567,26.5377,26.567,32000.0
2011-11-22 14:45:00,36.18,36.2,36.16,36.17,68200.0,26.5597,26.5744,26.545,26.5524,68200.0
2011-11-22 14:50:00,36.17,36.18,36.14,36.15,134700.0,26.5524,26.5597,26.5303,26.5377,134700.0
2011-11-22 14:55:00,36.15,36.15,36.11,36.14,69900.0,26.5377,26.5377,26.5083,26.5303,69900.0
2011-11-22 15:00:00,36.13,36.16,36.13,36.14,83300.0,26.523,26.545,26.523,26.5303,83300.0
2011-11-22 15:05:00,36.14,36.16,36.11,36.12,90500.0,26.5303,26.545,26.5083,26.5156,90500.0
2011-11-22 15:10:00,36.12,36.13,36.11,36.12,44800.0,26.5156,26.523,26.5083,26.5156,44800.0
2011-11-22 15:15:00,36.12,36.15,36.12,36.15,67600.0,26.5156,26.5377,26.5156,26.5377,67600.0
2011-11-22 15:20:00,36.15,36.18,36.13,36.18,62500.0,26.5377,26.5597,26.523,26.5597,62500.0
2011-11-22 15:25:00,36.18,36.2,36.16,36.17,53500.0,26.5597,26.5744,26.545,26.5524,53500.0
2011-11-22 15:30:00,36.17,36.21,36.15,36.17,90000.0,26.5524,26.5817,26.5377,26.5524,90000.0
2011-11-22 15:35:00,36.17,36.19,36.13,36.14,99600.0,26.5524,26.567,26.523,26.5303,99600.0
2011-11-22 15:40:00,36.14,36.16,36.13,36.14,95000.0,26.5303,26.545,26.523,26.5303,95000.0
2011-11-22 15:45:00,36.14,36.19,36.12,36.17,117100.0,26.5303,26.567,26.5156,26.5524,117100.0
2011-11-22 15:50:00,36.18,36.2,36.14,36.19,135500.0,26.5597,26.5744,26.5303,26.567,135500.0
2011-11-22 15:55:00,36.2,36.2,36.15,36.16,281500.0,26.5744,26.5744,26.5377,26.545,281500.0
2011-11-23 09:30:00,35.88,35.93,35.76,35.93,142500.0,26.3395,26.3762,26.2514,26.3762,142500.0
2011-11-23 09:35:00,35.94,35.96,35.89,35.95,105300.0,26.3835,26.3982,26.3468,26.3909,105300.0
2011-11-23 09:40:00,35.95,35.95,35.81,35.84,82100.0,26.3909,26.3909,26.2881,26.3101,82100.0
2011-11-23 09:45:00,35.85,35.85,35.77,35.8,51600.0,26.3174,26.3174,26.2587,26.2807,51600.0
2011-11-23 09:50:00,35.81,35.83,35.79,35.81,50400.0,26.2881,26.3028,26.2734,26.2881,50400.0
2011-11-23 09:55:00,35.8,35.8,35.71,35.73,49900.0,26.2807,26.2807,26.2147,26.2293,49900.0
2011-11-23 10:00:00,35.72,35.77,35.71,35.74,34800.0,26.222,26.2587,26.2147,26.2367,34800.0
2011-11-23 10:05:00,35.74,35.84,35.74,35.84,36200.0,26.2367,26.3101,26.2367,26.3101,36200.0
2011-11-23 10:10:00,35.83,35.84,35.76,35.76,41700.0,26.3028,26.3101,26.2514,26.2514,41700.0
2011-11-23 10:15:00,35.76,35.79,35.71,35.74,48200.0,26.2514,26.2734,26.2147,26.2367,48200.0
2011-11-23 10:20:00,35.75,35.78,35.72,35.77,53600.0,26.244,26.2661,26.222,26.2587,53600.0
2011-11-23 10:25:00,35.76,35.79,35.71,35.74,35000.0,26.2514,26.2734,26.2147,26.2367,35000.0
2011-11-23 10:30:00,35.75,35.77,35.7,35.77,37400.0,26.244,26.2587,26.2073,26.2587,37400.0
2011-11-23 10:35:00,35.76,35.81,35.73,35.78,50700.0,26.2514,26.2881,26.2293,26.2661,50700.0
2011-11-23 10:40:00,35.78,35.79,35.72,35.76,38200.0,26.2661,26.2734,26.222,26.2514,38200.0
2011-11-23 10:45:00,35.76,35.79,35.72,35.75,85000.0,26.2514,26.2734,26.222,26.244,85000.0
2011-11-23 10:50:00,35.75,35.79,35.75,35.79,15500.0,26.244,26.2734,26.244,26.2734,15500.0
2011-11-23 10:55:00,35.78,35.78,35.71,35.72,37900.0,26.2661,26.2661,26.2147,26.222,37900.0
2011-11-23 11:00:00,35.72,35.73,35.68,35.69,40300.0,26.222,26.2293,26.1926,26.2,40300.0
2011-11-23 11:05:00,35.7,35.72,35.66,35.68,28700.0,26.2073,26.222,26.178,26.1926,28700.0
2011-11-23 11:10:00,35.68,35.69,35.63,35.66,45000.0,26.1926,26.2,26.1559,26.178,45000.0
2011-11-23 11:15:00,35.65,35.7,35.62,35.7,48400.0,26.1706,26.2073,26.1486,26.2073,48400.0
2011-11-23 11:20:00,35.7,35.71,35.67,35.7,23100.0,26.2073,26.2147,26.1853,26.2073,23100.0
2011-11-23 11:25:00,35.71,35.74,35.66,35.66,52500.0,26.2147,26.2367,26.178,26.178,52500.0
2011-11-23 11:30:00,35.66,35.7,35.64,35.7,37100.0,26.178,26.2073,26.1633,26.2073,37100.0
2011-11-23 11:35:00,35.69,35.76,35.67,35.73,78500.0,26.2,26.2514,26.1853,26.2293,78500.0
2011-11-23 11:40:00,35.72,35.73,35.69,35.73,20000.0,26.222,26.2293,26.2,26.2293,20000.0
2011-11-23 11:45:00,35.72,35.74,35.7,35.74,18700.0,26.222,26.2367,26.2073,26.2367,18700.0
2011-11-23 11:50:00,35.73,35.74,35.7,35.71,30900.0,26.2293,26.2367,26.2073,26.2147,30900.0
2011-11-23 11:55:00,35.71,35.72,35.68,35.69,36100.0,26.2147,26.222,26.1926,26.2,36100.0
2011-11-23 12:00:00,35.7,35.75,35.7,35.74,36700.0,26.2073,26.244,26.2073,26.2367,36700.0
2011-11-23 12:05:00,35.75,35.75,35.71,35.74,30700.0,26.244,26.244,26.2147,26.2367,30700.0
2011-11-23 12:10:00,35.74,35.78,35.72,35.73,43200.0,26.2367,26.2661,26.222,26.2293,43200.0
2011-11-23 12:15:00,35.73,35.77,35.73,35.77,30500.0,26.2293,26.2587,26.2293,26.2587,30500.0
2011-11-23 12:20:00,35.77,35.81,35.77,35.81,16500.0,26.2587,26.2881,26.2587,26.2881,16500.0
2011-11-23 12:25:00,35.8,35.81,35.7,35.7,43800.0,26.2807,26.2881,26.2073,26.2073,43800.0
2011-11-23 12:30:00,35.7,35.71,35.65,35.67,23900.0,26.2073,26.2147,26.1706,26.1853,23900.0
2011-11-23 12:35:00,35.67,35.69,35.66,35.67,16200.0,26.1853,26.2,26.178,26.1853,16200.0
2011-11-23 12:40:00,35.67,35.68,35.64,35.67,33100.0,26.1853,26.1926,26.1633,26.1853,33100.0
2011-11-23 12:45:00,35.66,35.72,35.65,35.7,31500.0,26.178,26.222,26.1706,26.2073,31500.0
2011-11-23 12:50:00,35.7,35.77,35.69,35.77,41900.0,26.2073,26.2587,26.2,26.2587,41900.0
2011-11-23 12:55:00,35.76,35.79,35.73,35.78,58200.0,26.2514,26.2734,26.2293,26.2661,58200.0
2011-11-23 13:00:00,35.79,35.8,35.76,35.79,17000.0,26.2734,26.2807,26.2514,26.2734,17000.0
2011-11-23 13:05:00,35.8,35.81,35.79,35.81,13100.0,26.2807,26.2881,26.2734,26.2881,13100.0
2011-11-23 13:10:00,35.8,35.81,35.75,35.76,26300.0,26.2807,26.2881,26.244,26.2514,26300.0
2011-11-23 13:15:00,35.75,35.78,35.74,35.78,25400.0,26.244,26.2661,26.2367,26.2661,25400.0
2011-11-23 13:20:00,35.78,35.79,35.72,35.72,23900.0,26.2661,26.2734,26.222,26.222,23900.0
2011-11-23 13:25:00,35.72,35.77,35.71,35.77,20700.0,26.222,26.2587,26.2147,26.2587,20700.0
2011-11-23 13:30:00,35.77,35.81,35.77,35.78,23000.0,26.2587,26.2881,26.2587,26.2661,23000.0
2011-11-23 13:35:00,35.78,35.8,35.77,35.78,21900.0,26.2661,26.2807,26.2587,26.2661,21900.0
2011-11-23 13:40:00,35.78,35.79,35.71,35.72,25000.0,26.2661,26.2734,26.2147,26.222,25000.0
2011-11-23 13:45:00,35.72,35.75,35.71,35.73,16200.0,26.222,26.244,26.2147,26.2293,16200.0
2011-11-23 13:50:00,35.73,35.79,35.72,35.76,22900.0,26.2293,26.2734,26.222,26.2514,22900.0
2011-11-23 13:55:00,35.76,35.77,35.7,35.72,17900.0,26.2514,26.2587,26.2073,26.222,17900.0
2011-11-23 14:00:00,35.73,35.73,35.69,35.71,37000.0,26.2293,26.2293,26.2,26.2147,37000.0
2011-11-23 14:05:00,35.71,35.71,35.66,35.68,31600.0,26.2147,26.2147,26.178,26.1926,31600.0
2011-11-23 14:10:00,35.68,35.69,35.63,35.63,72400.0,26.1926,26.2,26.1559,26.1559,72400.0
2011-11-23 14:15:00,35.64,35.68,35.62,35.68,39300.0,26.1633,26.1926,26.1486,26.1926,39300.0
2011-11-23 14:20:00,35.68,35.7,35.67,35.69,13100.0,26.1926,26.2073,26.1853,26.2,13100.0
2011-11-23 14:25:00,35.68,35.69,35.63,35.67,23200.0,26.1926,26.2,26.1559,26.1853,23200.0
2011-11-23 14:30:00,35.68,35.7,35.67,35.69,33700.0,26.1926,26.2073,26.1853,26.2,33700.0
2011-11-23 14:35:00,35.69,35.72,35.68,35.71,23300.0,26.2,26.222,26.1926,26.2147,23300.0
2011-11-23 14:40:00,35.71,35.72,35.69,35.7,22000.0,26.2147,26.222,26.2,26.2073,22000.0
2011-11-23 14:45:00,35.69,35.72,35.69,35.71,19800.0,26.2,26.222,26.2,26.2147,19800.0
2011-11-23 14:50:00,35.71,35.71,35.69,35.7,21600.0,26.2147,26.2147,26.2,26.2073,21600.0
2011-11-23 14:55:00,35.71,35.72,35.68,35.7,39000.0,26.2147,26.222,26.1926,26.2073,39000.0
2011-11-23 15:00:00,35.7,35.75,35.65,35.69,77300.0,26.2073,26.244,26.1706,26.2,77300.0
2011-11-23 15:05:00,35.69,35.74,35.67,35.71,41100.0,26.2,26.2367,26.1853,26.2147,41100.0
2011-11-23 15:10:00,35.71,35.78,35.7,35.78,71800.0,26.2147,26.2661,26.2073,26.2661,71800.0
2011-11-23 15:15:00,35.78,35.79,35.75,35.77,47500.0,26.2661,26.2734,26.244,26.2587,47500.0
2011-11-23 15:20:00,35.76,35.8,35.73,35.75,48400.0,26.2514,26.2807,26.2293,26.244,48400.0
2011-11-23 15:25:00,35.76,35.79,35.72,35.76,38900.0,26.2514,26.2734,26.222,26.2514,38900.0
2011-11-23 15:30:00,35.76,35.8,35.75,35.8,57800.0,26.2514,26.2807,26.244,26.2807,57800.0
2011-11-23 15:35:00,35.8,35.83,35.79,35.81,40000.0,26.2807,26.3028,26.2734,26.2881,40000.0
2011-11-23 15:40:00,35.81,35.9,35.8,35.89,94600.0,26.2881,26.3541,26.2807,26.3468,94600.0
2011-11-23 15:45:00,35.88,35.89,35.83,35.83,113800.0,26.3395,26.3468,26.3028,26.3028,113800.0
2011-11-23 15:50:00,35.83,35.86,35.8,35.83,92200.0,26.3028,26.3248,26.2807,26.3028,92200.0
2011-11-23 15:55:00,35.83,35.84,35.65,35.66,275800.0,26.3028,26.3101,26.1706,26.178,275800.0
2011-11-25 09:30:00,35.56,35.57,35.46,35.48,137900.0,26.1046,26.1119,26.0311,26.0458,137900.0
2011-11-25 09:35:00,35.47,35.66,35.46,35.53,71700.0,26.0385,26.178,26.0311,26.0825,71700.0
2011-11-25 09:40:00,35.53,35.6,35.53,35.6,29100.0,26.0825,26.1339,26.0825,26.1339,29100.0
2011-11-25 09:45:00,35.6,35.67,35.57,35.58,39000.0,26.1339,26.1853,26.1119,26.1192,39000.0
2011-11-25 09:50:00,35.57,35.57,35.54,35.55,16400.0,26.1119,26.1119,26.0899,26.0972,16400.0
2011-11-25 09:55:00,35.54,35.58,35.53,35.55,29300.0,26.0899,26.1192,26.0825,26.0972,29300.0
2011-11-25 10:00:00,35.54,35.59,35.53,35.58,37100.0,26.0899,26.1266,26.0825,26.1192,37100.0
2011-11-25 10:05:00,35.58,35.63,35.57,35.61,27300.0,26.1192,26.1559,26.1119,26.1413,27300.0
2011-11-25 10:10:00,35.61,35.61,35.54,35.58,55200.0,26.1413,26.1413,26.0899,26.1192,55200.0
2011-11-25 10:15:00,35.58,35.6,35.55,35.59,78500.0,26.1192,26.1339,26.0972,26.1266,78500.0
2011-11-25 10:20:00,35.59,35.59,35.53,35.54,47300.0,26.1266,26.1266,26.0825,26.0899,47300.0
2011-11-25 10:25:00,35.53,35.54,35.48,35.48,75700.0,26.0825,26.0899,26.0458,26.0458,75700.0
2011-11-25 10:30:00,35.49,35.53,35.48,35.5,45300.0,26.0532,26.0825,26.0458,26.0605,45300.0
2011-11-25 10:35:00,35.5,35.53,35.47,35.52,73400.0,26.0605,26.0825,26.0385,26.0752,73400.0
2011-11-25 10:40:00,35.52,35.55,35.51,35.52,26100.0,26.0752,26.0972,26.0678,26.0752,26100.0
2011-11-25 10:45:00,35.52,35.54,35.5,35.53,31900.0,26.0752,26.0899,26.0605,26.0825,31900.0
2011-11-25 10:50:00,35.53,35.57,35.52,35.55,41900.0,26.0825,26.1119,26.0752,26.0972,41900.0
2011-11-25 10:55:00,35.55,35.6,35.55,35.57,37600.0,26.0972,26.1339,26.0972,26.1119,37600.0
2011-11-25 11:00:00,35.58,35.63,35.57,35.63,44200.0,26.1192,26.1559,26.1119,26.1559,44200.0
2011-11-25 11:05:00,35.63,35.67,35.63,35.65,35800.0,26.1559,26.1853,26.1559,26.1706,35800.0
2011-11-25 11:10:00,35.66,35.66,35.6,35.6,73100.0,26.178,26.178,26.1339,26.1339,73100.0
2011-11-25 11:15:00,35.61,35.64,35.6,35.64,40300.0,26.1413,26.1633,26.1339,26.1633,40300.0
2011-11-25 11:20:00,35.64,35.67,35.64,35.67,36400.0,26.1633,26.1853,26.1633,26.1853,36400.0
2011-11-25 11:25:00,35.67,35.67,35.61,35.61,33900.0,26.1853,26.1853,26.1413,26.1413,33900.0
2011-11-25 11:30:00,35.62,35.67,35.62,35.65,31900.0,26.1486,26.1853,26.1486,26.1706,31900.0
2011-11-25 11:35:00,35.65,35.69,35.63,35.67,41800.0,26.1706,26.2,26.1559,26.1853,41800.0
2011-11-25 11:40:00,35.68,35.68,35.64,35.65,26500.0,26.1926,26.1926,26.1633,26.1706,26500.0
2011-11-25 11:45:00,35.65,35.66,35.6,35.64,34900.0,26.1706,26.178,26.1339,26.1633,34900.0
2011-11-25 11:50:00,35.64,35.66,35.61,35.61,33500.0,26.1633,26.178,26.1413,26.1413,33500.0
2011-11-25 11:55:00,35.61,35.62,35.6,35.61,24400.0,26.1413,26.1486,26.1339,26.1413,24400.0
2011-11-25 12:00:00,35.61,35.63,35.6,35.62,20100.0,26.1413,26.1559,26.1339,26.1486,20100.0
2011-11-25 12:05:00,35.61,35.63,35.57,35.58,28800.0,26.1413,26.1559,26.1119,26.1192,28800.0
2011-11-25 12:10:00,35.59,35.6,35.56,35.59,21300.0,26.1266,26.1339,26.1046,26.1266,21300.0
2011-11-25 12:15:00,35.59,35.59,35.55,35.56,46700.0,26.1266,26.1266,26.0972,26.1046,46700.0
2011-11-25 12:20:00,35.56,35.58,35.56,35.57,22800.0,26.1046,26.1192,26.1046,26.1119,22800.0
2011-11-25 12:25:00,35.58,35.6,35.57,35.6,18900.0,26.1192,26.1339,26.1119,26.1339,18900.0
2011-11-25 12:30:00,35.59,35.63,35.59,35.63,39000.0,26.1266,26.1559,26.1266,26.1559,39000.0
2011-11-25 12:35:00,35.62,35.63,35.56,35.57,39100.0,26.1486,26.1559,26.1046,26.1119,39100.0
2011-11-25 12:40:00,35.58,35.58,35.53,35.55,44700.0,26.1192,26.1192,26.0825,26.0972,44700.0
2011-11-25 12:45:00,35.55,35.57,35.54,35.57,43800.0,26.0972,26.1119,26.0899,26.1119,43800.0
2011-11-25 12:50:00,35.57,35.59,35.55,35.55,62900.0,26.1119,26.1266,26.0972,26.0972,62900.0
2011-11-25 12:55:00,35.55,35.56,35.5,35.53,220700.0,26.0972,26.1046,26.0605,26.0825,220700.0
2011-11-28 09:30:00,36.38,36.39,36.19,36.2,217600.0,26.7065,26.7139,26.567,26.5744,217600.0
2011-11-28 09:35:00,36.2,36.33,36.16,36.3,88100.0,26.5744,26.6698,26.545,26.6478,88100.0
2011-11-28 09:40:00,36.29,36.43,36.29,36.42,111200.0,26.6404,26.7432,26.6404,26.7359,111200.0
2011-11-28 09:45:00,36.41,36.49,36.4,36.47,113800.0,26.7285,26.7873,26.7212,26.7726,113800.0
2011-11-28 09:50:00,36.47,36.53,36.47,36.48,129900.0,26.7726,26.8166,26.7726,26.7799,129900.0
2011-11-28 09:55:00,36.48,36.49,36.42,36.48,111500.0,26.7799,26.7873,26.7359,26.7799,111500.0
2011-11-28 10:00:00,36.5,36.54,36.48,36.53,103500.0,26.7946,26.824,26.7799,26.8166,103500.0
2011-11-28 10:05:00,36.53,36.55,36.42,36.44,101000.0,26.8166,26.8313,26.7359,26.7506,101000.0
2011-11-28 10:10:00,36.45,36.45,36.38,36.41,150500.0,26.7579,26.7579,26.7065,26.7285,150500.0
2011-11-28 10:15:00,36.41,36.48,36.41,36.48,67500.0,26.7285,26.7799,26.7285,26.7799,67500.0
2011-11-28 10:20:00,36.48,36.48,36.45,36.48,91800.0,26.7799,26.7799,26.7579,26.7799,91800.0
2011-11-28 10:25:00,36.48,36.52,36.47,36.48,71000.0,26.7799,26.8093,26.7726,26.7799,71000.0
2011-11-28 10:30:00,36.48,36.5,36.45,36.48,77400.0,26.7799,26.7946,26.7579,26.7799,77400.0
2011-11-28 10:35:00,36.47,36.52,36.47,36.5,84300.0,26.7726,26.8093,26.7726,26.7946,84300.0
2011-11-28 10:40:00,36.49,36.54,36.49,36.52,51600.0,26.7873,26.824,26.7873,26.8093,51600.0
2011-11-28 10:45:00,36.52,36.53,36.48,36.49,66800.0,26.8093,26.8166,26.7799,26.7873,66800.0
2011-11-28 10:50:00,36.5,36.52,36.49,36.52,57700.0,26.7946,26.8093,26.7873,26.8093,57700.0
2011-11-28 10:55:00,36.51,36.52,36.41,36.42,63900.0,26.8019,26.8093,26.7285,26.7359,63900.0
2011-11-28 11:00:00,36.42,36.45,36.39,36.4,56500.0,26.7359,26.7579,26.7139,26.7212,56500.0
2011-11-28 11:05:00,36.4,36.45,36.38,36.42,59500.0,26.7212,26.7579,26.7065,26.7359,59500.0
2011-11-28 11:10:00,36.41,36.44,36.41,36.42,64500.0,26.7285,26.7506,26.7285,26.7359,64500.0
2011-11-28 11:15:00,36.42,36.45,36.41,36.45,54200.0,26.7359,26.7579,26.7285,26.7579,54200.0
2011-11-28 11:20:00,36.45,36.48,36.44,36.46,87000.0,26.7579,26.7799,26.7506,26.7652,87000.0
2011-11-28 11:25:00,36.46,36.5,36.43,36.49,80800.0,26.7652,26.7946,26.7432,26.7873,80800.0
2011-11-28 11:30:00,36.49,36.53,36.48,36.48,94200.0,26.7873,26.8166,26.7799,26.7799,94200.0
2011-11-28 11:35:00,36.48,36.49,36.46,36.46,18800.0,26.7799,26.7873,26.7652,26.7652,18800.0
2011-11-28 11:40:00,36.47,36.49,36.45,36.45,65600.0,26.7726,26.7873,26.7579,26.7579,65600.0
2011-11-28 11:45:00,36.45,36.47,36.45,36.46,36100.0,26.7579,26.7726,26.7579,26.7652,36100.0
2011-11-28 11:50:00,36.46,36.46,36.41,36.41,50000.0,26.7652,26.7652,26.7285,26.7285,50000.0
2011-11-28 11:55:00,36.41,36.43,36.41,36.43,32600.0,26.7285,26.7432,26.7285,26.7432,32600.0
2011-11-28 12:00:00,36.42,36.43,36.38,36.4,130900.0,26.7359,26.7432,26.7065,26.7212,130900.0
2011-11-28 12:05:00,36.39,36.41,36.39,36.39,61600.0,26.7139,26.7285,26.7139,26.7139,61600.0
2011-11-28 12:10:00,36.39,36.39,36.36,36.37,58000.0,26.7139,26.7139,26.6918,26.6992,58000.0
2011-11-28 12:15:00,36.38,36.38,36.36,36.37,26200.0,26.7065,26.7065,26.6918,26.6992,26200.0
2011-11-28 12:20:00,36.38,36.38,36.36,36.37,32000.0,26.7065,26.7065,26.6918,26.6992,32000.0
2011-11-28 12:25:00,36.36,36.37,36.28,36.32,80500.0,26.6918,26.6992,26.6331,26.6625,80500.0
2011-11-28 12:30:00,36.31,36.32,36.27,36.27,68800.0,26.6551,26.6625,26.6258,26.6258,68800.0
2011-11-28 12:35:00,36.27,36.33,36.27,36.33,43900.0,26.6258,26.6698,26.6258,26.6698,43900.0
2011-11-28 12:40:00,36.33,36.33,36.31,36.31,31100.0,26.6698,26.6698,26.6551,26.6551,31100.0
2011-11-28 12:45:00,36.32,36.33,36.32,36.33,15500.0,26.6625,26.6698,26.6625,26.6698,15500.0
2011-11-28 12:50:00,36.33,36.33,36.29,36.29,62600.0,26.6698,26.6698,26.6404,26.6404,62600.0
2011-11-28 12:55:00,36.29,36.3,36.27,36.29,30800.0,26.6404,26.6478,26.6258,26.6404,30800.0
2011-11-28 13:00:00,36.29,36.32,36.29,36.3,32400.0,26.6404,26.6625,26.6404,26.6478,32400.0
2011-11-28 13:05:00,36.3,36.34,36.29,36.33,34300.0,26.6478,26.6771,26.6404,26.6698,34300.0
2011-11-28 13:10:00,36.34,36.34,36.31,36.32,40400.0,26.6771,26.6771,26.6551,26.6625,40400.0
2011-11-28 13:15:00,36.31,36.35,36.31,36.31,60200.0,26.6551,26.6845,26.6551,26.6551,60200.0
2011-11-28 13:20:00,36.32,36.34,36.31,36.32,43200.0,26.6625,26.6771,26.6551,26.6625,43200.0
2011-11-28 13:25:00,36.32,36.34,36.32,36.33,19900.0,26.6625,26.6771,26.6625,26.6698,19900.0
2011-11-28 13:30:00,36.34,36.35,36.32,36.32,55600.0,26.6771,26.6845,26.6625,26.6625,55600.0
2011-11-28 13:35:00,36.32,36.33,36.32,36.33,24100.0,26.6625,26.6698,26.6625,26.6698,24100.0
2011-11-28 13:40:00,36.33,36.33,36.32,36.33,15800.0,26.6698,26.6698,26.6625,26.6698,15800.0
2011-11-28 13:45:00,36.33,36.33,36.28,36.28,66700.0,26.6698,26.6698,26.6331,26.6331,66700.0
2011-11-28 13:50:00,36.28,36.3,36.27,36.29,49900.0,26.6331,26.6478,26.6258,26.6404,49900.0
2011-11-28 13:55:00,36.3,36.3,36.24,36.24,46000.0,26.6478,26.6478,26.6037,26.6037,46000.0
2011-11-28 14:00:00,36.25,36.27,36.23,36.26,39900.0,26.6111,26.6258,26.5964,26.6184,39900.0
2011-11-28 14:05:00,36.26,36.28,36.25,36.28,55200.0,26.6184,26.6331,26.6111,26.6331,55200.0
2011-11-28 14:10:00,36.28,36.32,36.27,36.32,25700.0,26.6331,26.6625,26.6258,26.6625,25700.0
2011-11-28 14:15:00,36.32,36.34,36.31,36.34,21100.0,26.6625,26.6771,26.6551,26.6771,21100.0
2011-11-28 14:20:00,36.34,36.35,36.33,36.34,34400.0,26.6771,26.6845,26.6698,26.6771,34400.0
2011-11-28 14:25:00,36.35,36.35,36.32,36.33,46400.0,26.6845,26.6845,26.6625,26.6698,46400.0
2011-11-28 14:30:00,36.33,36.35,36.32,36.35,63900.0,26.6698,26.6845,26.6625,26.6845,63900.0
2011-11-28 14:35:00,36.34,36.38,36.34,36.36,91500.0,26.6771,26.7065,26.6771,26.6918,91500.0
2011-11-28 14:40:00,36.37,36.38,36.35,36.35,64500.0,26.6992,26.7065,26.6845,26.6845,64500.0
2011-11-28 14:45:00,36.36,36.36,36.27,36.27,40600.0,26.6918,26.6918,26.6258,26.6258,40600.0
2011-11-28 14:50:00,36.27,36.27,36.23,36.26,77500.0,26.6258,26.6258,26.5964,26.6184,77500.0
2011-11-28 14:55:00,36.26,36.27,36.22,36.25,58100.0,26.6184,26.6258,26.5891,26.6111,58100.0
2011-11-28 15:00:00,36.26,36.29,36.25,36.28,48700.0,26.6184,26.6404,26.6111,26.6331,48700.0
2011-11-28 15:05:00,36.28,36.28,36.17,36.19,94200.0,26.6331,26.6331,26.5524,26.567,94200.0
2011-11-28 15:10:00,36.18,36.2,36.17,36.18,58700.0,26.5597,26.5744,26.5524,26.5597,58700.0
2011-11-28 15:15:00,36.19,36.19,36.13,36.17,90500.0,26.567,26.567,26.523,26.5524,90500.0
2011-11-28 15:20:00,36.18,36.21,36.15,36.2,92000.0,26.5597,26.5817,26.5377,26.5744,92000.0
2011-11-28 15:25:00,36.2,36.2,36.14,36.14,71900.0,26.5744,26.5744,26.5303,26.5303,71900.0
2011-11-28 15:30:00,36.14,36.18,36.11,36.13,137700.0,26.5303,26.5597,26.5083,26.523,137700.0
2011-11-28 15:35:00,36.13,36.2,36.13,36.16,95700.0,26.523,26.5744,26.523,26.545,95700.0
2011-11-28 15:40:00,36.16,36.16,36.11,36.16,123500.0,26.545,26.545,26.5083,26.545,123500.0
2011-11-28 15:45:00,36.16,36.17,36.09,36.1,162400.0,26.545,26.5524,26.4936,26.501,162400.0
2011-11-28 15:50:00,36.1,36.16,36.09,36.15,174500.0,26.501,26.545,26.4936,26.5377,174500.0
2011-11-28 15:55:00,36.15,36.26,36.14,36.23,414900.0,26.5377,26.6184,26.5303,26.5964,414900.0
2011-11-29 09:30:00,36.53,36.56,36.39,36.42,146000.0,26.8166,26.8387,26.7139,26.7359,146000.0
2011-11-29 09:35:00,36.43,36.43,36.34,36.41,61900.0,26.7432,26.7432,26.6771,26.7285,61900.0
2011-11-29 09:40:00,36.42,36.5,36.41,36.42,51900.0,26.7359,26.7946,26.7285,26.7359,51900.0
2011-11-29 09:45:00,36.42,36.47,36.41,36.46,70100.0,26.7359,26.7726,26.7285,26.7652,70100.0
2011-11-29 09:50:00,36.46,36.49,36.44,36.46,71300.0,26.7652,26.7873,26.7506,26.7652,71300.0
2011-11-29 09:55:00,36.46,36.46,36.36,36.38,80000.0,26.7652,26.7652,26.6918,26.7065,80000.0
2011-11-29 10:00:00,36.37,36.49,36.35,36.42,206000.0,26.6992,26.7873,26.6845,26.7359,206000.0
2011-11-29 10:05:00,36.42,36.49,36.41,36.45,82900.0,26.7359,26.7873,26.7285,26.7579,82900.0
2011-11-29 10:10:00,36.45,36.49,36.42,36.45,42100.0,26.7579,26.7873,26.7359,26.7579,42100.0
2011-11-29 10:15:00,36.44,36.48,36.39,36.46,67500.0,26.7506,26.7799,26.7139,26.7652,67500.0
2011-11-29 10:20:00,36.45,36.47,36.42,36.43,44600.0,26.7579,26.7726,26.7359,26.7432,44600.0
2011-11-29 10:25:00,36.43,36.46,36.38,36.41,55300.0,26.7432,26.7652,26.7065,26.7285,55300.0
2011-11-29 10:30:00,36.41,36.52,36.41,36.52,63500.0,26.7285,26.8093,26.7285,26.8093,63500.0
2011-11-29 10:35:00,36.5,36.54,36.49,36.53,46700.0,26.7946,26.824,26.7873,26.8166,46700.0
2011-11-29 10:40:00,36.54,36.55,36.48,36.5,56500.0,26.824,26.8313,26.7799,26.7946,56500.0
2011-11-29 10:45:00,36.48,36.49,36.4,36.4,50700.0,26.7799,26.7873,26.7212,26.7212,50700.0
2011-11-29 10:50:00,36.4,36.41,36.36,36.36,53400.0,26.7212,26.7285,26.6918,26.6918,53400.0
2011-11-29 10:55:00,36.37,36.38,36.35,36.35,25900.0,26.6992,26.7065,26.6845,26.6845,25900.0
2011-11-29 11:00:00,36.35,36.4,36.32,36.34,84700.0,26.6845,26.7212,26.6625,26.6771,84700.0
2011-11-29 11:05:00,36.34,36.36,36.29,36.33,48200.0,26.6771,26.6918,26.6404,26.6698,48200.0
2011-11-29 11:10:00,36.33,36.35,36.27,36.28,57100.0,26.6698,26.6845,26.6258,26.6331,57100.0
2011-11-29 11:15:00,36.27,36.33,36.27,36.31,51100.0,26.6258,26.6698,26.6258,26.6551,51100.0
2011-11-29 11:20:00,36.31,36.35,36.29,36.29,57300.0,26.6551,26.6845,26.6404,26.6404,57300.0
2011-11-29 11:25:00,36.3,36.36,36.3,36.34,46000.0,26.6478,26.6918,26.6478,26.6771,46000.0
2011-11-29 11:30:00,36.34,36.35,36.33,36.33,55400.0,26.6771,26.6845,26.6698,26.6698,55400.0
2011-11-29 11:35:00,36.34,36.37,36.33,36.34,40600.0,26.6771,26.6992,26.6698,26.6771,40600.0
2011-11-29 11:40:00,36.34,36.37,36.33,36.34,75800.0,26.6771,26.6992,26.6698,26.6771,75800.0
2011-11-29 11:45:00,36.35,36.38,36.34,36.36,34900.0,26.6845,26.7065,26.6771,26.6918,34900.0
2011-11-29 11:50:00,36.36,36.38,36.33,36.34,132500.0,26.6918,26.7065,26.6698,26.6771,132500.0
2011-11-29 11:55:00,36.34,36.35,36.29,36.31,70700.0,26.6771,26.6845,26.6404,26.6551,70700.0
2011-11-29 12:00:00,36.3,36.32,36.28,36.29,54800.0,26.6478,26.6625,26.6331,26.6404,54800.0
2011-11-29 12:05:00,36.3,36.33,36.28,36.32,62300.0,26.6478,26.6698,26.6331,26.6625,62300.0
2011-11-29 12:10:00,36.32,36.32,36.3,36.3,23400.0,26.6625,26.6625,26.6478,26.6478,23400.0
2011-11-29 12:15:00,36.3,36.31,36.27,36.29,142300.0,26.6478,26.6551,26.6258,26.6404,142300.0
2011-11-29 12:20:00,36.29,36.29,36.26,36.28,33400.0,26.6404,26.6404,26.6184,26.6331,33400.0
2011-11-29 12:25:00,36.27,36.32,36.26,36.32,44500.0,26.6258,26.6625,26.6184,26.6625,44500.0
2011-11-29 12:30:00,36.31,36.32,36.29,36.31,48800.0,26.6551,26.6625,26.6404,26.6551,48800.0
2011-11-29 12:35:00,36.31,36.34,36.3,36.3,67300.0,26.6551,26.6771,26.6478,26.6478,67300.0
2011-11-29 12:40:00,36.3,36.32,36.28,36.29,58800.0,26.6478,26.6625,26.6331,26.6404,58800.0
2011-11-29 12:45:00,36.28,36.29,36.27,36.28,32400.0,26.6331,26.6404,26.6258,26.6331,32400.0
2011-11-29 12:50:00,36.28,36.29,36.25,36.26,34500.0,26.6331,26.6404,26.6111,26.6184,34500.0
2011-11-29 12:55:00,36.26,36.26,36.18,36.18,60100.0,26.6184,26.6184,26.5597,26.5597,60100.0
2011-11-29 13:00:00,36.19,36.19,36.15,36.17,44000.0,26.567,26.567,26.5377,26.5524,44000.0
2011-11-29 13:05:00,36.16,36.17,36.13,36.16,59000.0,26.545,26.5524,26.523,26.545,59000.0
2011-11-29 13:10:00,36.16,36.18,36.14,36.15,30200.0,26.545,26.5597,26.5303,26.5377,30200.0
2011-11-29 13:15:00,36.15,36.17,36.14,36.16,45800.0,26.5377,26.5524,26.5303,26.545,45800.0
2011-11-29 13:20:00,36.16,36.18,36.14,36.17,48300.0,26.545,26.5597,26.5303,26.5524,48300.0
2011-11-29 13:25:00,36.17,36.18,36.15,36.16,46400.0,26.5524,26.5597,26.5377,26.545,46400.0
2011-11-29 13:30:00,36.16,36.16,36.12,36.12,52400.0,26.545,26.545,26.5156,26.5156,52400.0
2011-11-29 13:35:00,36.11,36.16,36.09,36.15,57900.0,26.5083,26.545,26.4936,26.5377,57900.0
2011-11-29 13:40:00,36.15,36.15,36.11,36.11,38400.0,26.5377,26.5377,26.5083,26.5083,38400.0
2011-11-29 13:45:00,36.11,36.12,36.07,36.09,69200.0,26.5083,26.5156,26.4789,26.4936,69200.0
2011-11-29 13:50:00,36.09,36.1,36.02,36.02,74400.0,26.4936,26.501,26.4422,26.4422,74400.0
2011-11-29 13:55:00,36.02,36.06,36.02,36.03,66100.0,26.4422,26.4716,26.4422,26.4496,66100.0
2011-11-29 14:00:00,36.02,36.09,36.0,36.09,62300.0,26.4422,26.4936,26.4276,26.4936,62300.0
2011-11-29 14:05:00,36.08,36.12,36.08,36.09,49000.0,26.4863,26.5156,26.4863,26.4936,49000.0
2011-11-29 14:10:00,36.08,36.12,36.08,36.1,42000.0,26.4863,26.5156,26.4863,26.501,42000.0
2011-11-29 14:15:00,36.1,36.13,36.07,36.12,68300.0,26.501,26.523,26.4789,26.5156,68300.0
2011-11-29 14:20:00,36.12,36.13,36.11,36.13,35600.0,26.5156,26.523,26.5083,26.523,35600.0
2011-11-29 14:25:00,36.12,36.15,36.1,36.11,99700.0,26.5156,26.5377,26.501,26.5083,99700.0
2011-11-29 14:30:00,36.12,36.13,36.09,36.11,58400.0,26.5156,26.523,26.4936,26.5083,58400.0
2011-11-29 14:35:00,36.1,36.12,36.09,36.11,43400.0,26.501,26.5156,26.4936,26.5083,43400.0
2011-11-29 14:40:00,36.12,36.15,36.1,36.15,53600.0,26.5156,26.5377,26.501,26.5377,53600.0
2011-11-29 14:45:00,36.15,36.15,36.1,36.1,44100.0,26.5377,26.5377,26.501,26.501,44100.0
2011-11-29 14:50:00,36.1,36.11,36.09,36.09,56300.0,26.501,26.5083,26.4936,26.4936,56300.0
2011-11-29 14:55:00,36.1,36.14,36.09,36.12,49100.0,26.501,26.5303,26.4936,26.5156,49100.0
2011-11-29 15:00:00,36.12,36.16,36.12,36.14,66100.0,26.5156,26.545,26.5156,26.5303,66100.0
2011-11-29 15:05:00,36.14,36.15,36.09,36.09,53600.0,26.5303,26.5377,26.4936,26.4936,53600.0
2011-11-29 15:10:00,36.09,36.16,36.08,36.16,67900.0,26.4936,26.545,26.4863,26.545,67900.0
2011-11-29 15:15:00,36.16,36.19,36.15,36.18,70900.0,26.545,26.567,26.5377,26.5597,70900.0
2011-11-29 15:20:00,36.18,36.19,36.14,36.17,74500.0,26.5597,26.567,26.5303,26.5524,74500.0
2011-11-29 15:25:00,36.17,36.17,36.1,36.1,96700.0,26.5524,26.5524,26.501,26.501,96700.0
2011-11-29 15:30:00,36.1,36.16,36.1,36.16,82800.0,26.501,26.545,26.501,26.545,82800.0
2011-11-29 15:35:00,36.16,36.19,36.09,36.13,120300.0,26.545,26.567,26.4936,26.523,120300.0
2011-11-29 15:40:00,36.12,36.16,36.12,36.15,70400.0,26.5156,26.545,26.5156,26.5377,70400.0
2011-11-29 15:45:00,36.16,36.19,36.15,36.17,118100.0,26.545,26.567,26.5377,26.5524,118100.0
2011-11-29 15:50:00,36.18,36.18,36.1,36.14,187700.0,26.5597,26.5597,26.501,26.5303,187700.0
2011-11-29 15:55:00,36.13,36.14,36.09,36.13,344500.0,26.523,26.5303,26.4936,26.523,344500.0
2011-11-30 09:30:00,36.8,37.05,36.77,36.99,200300.0,27.0148,27.1984,26.9928,27.1543,200300.0
2011-11-30 09:35:00,36.98,37.1,36.96,37.09,138400.0,27.147,27.2351,27.1323,27.2277,138400.0
2011-11-30 09:40:00,37.09,37.18,37.04,37.18,135500.0,27.2277,27.2938,27.191,27.2938,135500.0
2011-11-30 09:45:00,37.17,37.27,37.15,37.25,127500.0,27.2865,27.3599,27.2718,27.3452,127500.0
2011-11-30 09:50:00,37.26,37.28,37.21,37.23,120200.0,27.3525,27.3672,27.3158,27.3305,120200.0
2011-11-30 09:55:00,37.23,37.32,37.22,37.32,91800.0,27.3305,27.3966,27.3232,27.3966,91800.0
2011-11-30 10:00:00,37.32,37.38,37.25,37.26,89100.0,27.3966,27.4406,27.3452,27.3525,89100.0
2011-11-30 10:05:00,37.26,37.29,37.15,37.16,94400.0,27.3525,27.3745,27.2718,27.2791,94400.0
2011-11-30 10:10:00,37.17,37.22,37.15,37.22,80800.0,27.2865,27.3232,27.2718,27.3232,80800.0
2011-11-30 10:15:00,37.22,37.26,37.21,37.26,58400.0,27.3232,27.3525,27.3158,27.3525,58400.0
2011-11-30 10:20:00,37.26,37.29,37.17,37.24,64700.0,27.3525,27.3745,27.2865,27.3378,64700.0
2011-11-30 10:25:00,37.23,37.27,37.2,37.26,121300.0,27.3305,27.3599,27.3085,27.3525,121300.0
2011-11-30 10:30:00,37.25,37.26,37.14,37.17,127600.0,27.3452,27.3525,27.2644,27.2865,127600.0
2011-11-30 10:35:00,37.16,37.23,37.16,37.22,40800.0,27.2791,27.3305,27.2791,27.3232,40800.0
2011-11-30 10:40:00,37.22,37.24,37.17,37.22,54300.0,27.3232,27.3378,27.2865,27.3232,54300.0
2011-11-30 10:45:00,37.22,37.24,37.18,37.23,51500.0,27.3232,27.3378,27.2938,27.3305,51500.0
2011-11-30 10:50:00,37.23,37.26,37.2,37.25,60400.0,27.3305,27.3525,27.3085,27.3452,60400.0
2011-11-30 10:55:00,37.25,37.29,37.22,37.27,55800.0,27.3452,27.3745,27.3232,27.3599,55800.0
2011-11-30 11:00:00,37.26,37.27,37.22,37.23,36200.0,27.3525,27.3599,27.3232,27.3305,36200.0
2011-11-30 11:05:00,37.22,37.26,37.21,37.21,63500.0,27.3232,27.3525,27.3158,27.3158,63500.0
2011-11-30 11:10:00,37.21,37.25,37.2,37.23,50000.0,27.3158,27.3452,27.3085,27.3305,50000.0
2011-11-30 11:15:00,37.23,37.27,37.22,37.26,59300.0,27.3305,27.3599,27.3232,27.3525,59300.0
2011-11-30 11:20:00,37.26,37.27,37.16,37.2,128900.0,27.3525,27.3599,27.2791,27.3085,128900.0
2011-11-30 11:25:00,37.2,37.27,37.19,37.27,59200.0,27.3085,27.3599,27.3011,27.3599,59200.0
2011-11-30 11:30:00,37.27,37.31,37.26,37.3,63200.0,27.3599,27.3892,27.3525,27.3819,63200.0
2011-11-30 11:35:00,37.31,37.34,37.3,37.32,61300.0,27.3892,27.4112,27.3819,27.3966,61300.0
2011-11-30 11:40:00,37.33,37.37,37.3,37.32,103000.0,27.4039,27.4333,27.3819,27.3966,103000.0
2011-11-30 11:45:00,37.32,37.35,37.31,37.34,25900.0,27.3966,27.4186,27.3892,27.4112,25900.0
2011-11-30 11:50:00,37.34,37.35,37.31,37.31,34300.0,27.4112,27.4186,27.3892,27.3892,34300.0
2011-11-30 11:55:00,37.31,37.32,37.28,37.32,48800.0,27.3892,27.3966,27.3672,27.3966,48800.0
2011-11-30 12:00:00,37.32,37.32,37.26,37.27,38500.0,27.3966,27.3966,27.3525,27.3599,38500.0
2011-11-30 12:05:00,37.28,37.28,37.26,37.27,55700.0,27.3672,27.3672,27.3525,27.3599,55700.0
2011-11-30 12:10:00,37.27,37.28,37.26,37.26,21900.0,27.3599,27.3672,27.3525,27.3525,21900.0
2011-11-30 12:15:00,37.27,37.31,37.27,37.3,34000.0,27.3599,27.3892,27.3599,27.3819,34000.0
2011-11-30 12:20:00,37.3,37.32,37.27,37.31,35700.0,27.3819,27.3966,27.3599,27.3892,35700.0
2011-11-30 12:25:00,37.3,37.33,37.3,37.31,29500.0,27.3819,27.4039,27.3819,27.3892,29500.0
2011-11-30 12:30:00,37.31,37.35,37.31,37.34,55300.0,27.3892,27.4186,27.3892,27.4112,55300.0
2011-11-30 12:35:00,37.33,37.34,37.32,37.33,28300.0,27.4039,27.4112,27.3966,27.4039,28300.0
2011-11-30 12:40:00,37.33,37.34,37.3,37.3,39100.0,27.4039,27.4112,27.3819,27.3819,39100.0
2011-11-30 12:45:00,37.31,37.34,37.3,37.33,25200.0,27.3892,27.4112,27.3819,27.4039,25200.0
2011-11-30 12:50:00,37.33,37.36,37.32,37.35,21000.0,27.4039,27.4259,27.3966,27.4186,21000.0
2011-11-30 12:55:00,37.35,37.36,37.34,37.36,24700.0,27.4186,27.4259,27.4112,27.4259,24700.0
2011-11-30 13:00:00,37.36,37.37,37.34,37.37,24100.0,27.4259,27.4333,27.4112,27.4333,24100.0
2011-11-30 13:05:00,37.37,37.38,37.35,37.36,32700.0,27.4333,27.4406,27.4186,27.4259,32700.0
2011-11-30 13:10:00,37.36,37.36,37.33,37.33,42600.0,27.4259,27.4259,27.4039,27.4039,42600.0
2011-11-30 13:15:00,37.34,37.35,37.29,37.3,73500.0,27.4112,27.4186,27.3745,27.3819,73500.0
2011-11-30 13:20:00,37.3,37.34,37.29,37.31,32400.0,27.3819,27.4112,27.3745,27.3892,32400.0
2011-11-30 13:25:00,37.31,37.32,37.3,37.31,20600.0,27.3892,27.3966,27.3819,27.3892,20600.0
2011-11-30 13:30:00,37.3,37.34,37.3,37.33,92900.0,27.3819,27.4112,27.3819,27.4039,92900.0
2011-11-30 13:35:00,37.33,37.36,37.33,37.34,72400.0,27.4039,27.4259,27.4039,27.4112,72400.0
2011-11-30 13:40:00,37.33,37.34,37.3,37.31,77600.0,27.4039,27.4112,27.3819,27.3892,77600.0
2011-11-30 13:45:00,37.31,37.35,37.31,37.33,55000.0,27.3892,27.4186,27.3892,27.4039,55000.0
2011-11-30 13:50:00,37.34,37.34,37.28,37.29,49400.0,27.4112,27.4112,27.3672,27.3745,49400.0
2011-11-30 13:55:00,37.29,37.3,37.27,37.28,30100.0,27.3745,27.3819,27.3599,27.3672,30100.0
2011-11-30 14:00:00,37.27,37.3,37.25,37.29,55900.0,27.3599,27.3819,27.3452,27.3745,55900.0
2011-11-30 14:05:00,37.29,37.32,37.26,37.26,57900.0,27.3745,27.3966,27.3525,27.3525,57900.0
2011-11-30 14:10:00,37.26,37.33,37.26,37.33,62300.0,27.3525,27.4039,27.3525,27.4039,62300.0
2011-11-30 14:15:00,37.33,37.36,37.32,37.35,61100.0,27.4039,27.4259,27.3966,27.4186,61100.0
2011-11-30 14:20:00,37.36,37.4,37.35,37.4,57200.0,27.4259,27.4553,27.4186,27.4553,57200.0
2011-11-30 14:25:00,37.39,37.44,37.39,37.41,101500.0,27.448,27.4847,27.448,27.4626,101500.0
2011-11-30 14:30:00,37.41,37.41,37.39,37.39,92200.0,27.4626,27.4626,27.448,27.448,92200.0
2011-11-30 14:35:00,37.39,37.4,37.39,37.39,31800.0,27.448,27.4553,27.448,27.448,31800.0
2011-11-30 14:40:00,37.39,37.4,37.39,37.4,41300.0,27.448,27.4553,27.448,27.4553,41300.0
2011-11-30 14:45:00,37.4,37.42,37.39,37.4,179500.0,27.4553,27.47,27.448,27.4553,179500.0
2011-11-30 14:50:00,37.4,37.43,37.4,37.43,39400.0,27.4553,27.4773,27.4553,27.4773,39400.0
2011-11-30 14:55:00,37.42,37.45,37.41,37.44,56500.0,27.47,27.492,27.4626,27.4847,56500.0
2011-11-30 15:00:00,37.45,37.45,37.43,37.45,59900.0,27.492,27.492,27.4773,27.492,59900.0
2011-11-30 15:05:00,37.45,37.5,37.44,37.5,64500.0,27.492,27.5287,27.4847,27.5287,64500.0
2011-11-30 15:10:00,37.5,37.57,37.49,37.57,125900.0,27.5287,27.5801,27.5214,27.5801,125900.0
2011-11-30 15:15:00,37.57,37.57,37.55,37.56,97900.0,27.5801,27.5801,27.5654,27.5727,97900.0
2011-11-30 15:20:00,37.55,37.56,37.5,37.51,74900.0,27.5654,27.5727,27.5287,27.536,74900.0
2011-11-30 15:25:00,37.51,37.56,37.51,37.56,93800.0,27.536,27.5727,27.536,27.5727,93800.0
2011-11-30 15:30:00,37.55,37.6,37.54,37.6,124000.0,27.5654,27.6021,27.5581,27.6021,124000.0
2011-11-30 15:35:00,37.6,37.61,37.57,37.6,154600.0,27.6021,27.6095,27.5801,27.6021,154600.0
2011-11-30 15:40:00,37.6,37.72,37.59,37.72,174000.0,27.6021,27.6902,27.5948,27.6902,174000.0
2011-11-30 15:45:00,37.71,37.75,37.65,37.7,250300.0,27.6829,27.7122,27.6388,27.6755,250300.0
2011-11-30 15:50:00,37.7,37.8,37.69,37.79,207500.0,27.6755,27.7489,27.6682,27.7416,207500.0
2011-11-30 15:55:00,37.79,37.86,37.79,37.81,873400.0,27.7416,27.793,27.7416,27.7563,873400.0
2011-12-01 09:30:00,37.71,37.83,37.71,37.78,164200.0,27.6829,27.771,27.6829,27.7343,164200.0
2011-12-01 09:35:00,37.79,37.82,37.72,37.72,63100.0,27.7416,27.7636,27.6902,27.6902,63100.0
2011-12-01 09:40:00,37.72,37.83,37.72,37.83,46300.0,27.6902,27.771,27.6902,27.771,46300.0
2011-12-01 09:45:00,37.83,37.92,37.82,37.84,104000.0,27.771,27.837,27.7636,27.7783,104000.0
2011-12-01 09:50:00,37.84,37.88,37.84,37.88,33200.0,27.7783,27.8077,27.7783,27.8077,33200.0
2011-12-01 09:55:00,37.88,37.88,37.84,37.85,50400.0,27.8077,27.8077,27.7783,27.7856,50400.0
2011-12-01 10:00:00,37.86,37.92,37.8,37.87,121100.0,27.793,27.837,27.7489,27.8003,121100.0
2011-12-01 10:05:00,37.88,37.88,37.79,37.84,80700.0,27.8077,27.8077,27.7416,27.7783,80700.0
2011-12-01 10:10:00,37.84,37.86,37.8,37.83,42200.0,27.7783,27.793,27.7489,27.771,42200.0
2011-12-01 10:15:00,37.83,37.91,37.83,37.9,35600.0,27.771,27.8297,27.771,27.8223,35600.0
2011-12-01 10:20:00,37.9,37.9,37.82,37.88,34900.0,27.8223,27.8223,27.7636,27.8077,34900.0
2011-12-01 10:25:00,37.88,37.91,37.86,37.88,38100.0,27.8077,27.8297,27.793,27.8077,38100.0
2011-12-01 10:30:00,37.87,37.89,37.83,37.88,30500.0,27.8003,27.815,27.771,27.8077,30500.0
2011-12-01 10:35:00,37.88,37.88,37.8,37.86,80500.0,27.8077,27.8077,27.7489,27.793,80500.0
2011-12-01 10:40:00,37.87,37.91,37.85,37.91,61800.0,27.8003,27.8297,27.7856,27.8297,61800.0
2011-12-01 10:45:00,37.91,37.91,37.78,37.8,109400.0,27.8297,27.8297,27.7343,27.7489,109400.0
2011-12-01 10:50:00,37.8,37.81,37.74,37.75,68400.0,27.7489,27.7563,27.7049,27.7122,68400.0
2011-12-01 10:55:00,37.74,37.76,37.72,37.75,28900.0,27.7049,27.7196,27.6902,27.7122,28900.0
2011-12-01 11:00:00,37.75,37.76,37.74,37.75,187600.0,27.7122,27.7196,27.7049,27.7122,187600.0
2011-12-01 11:05:00,37.75,37.78,37.74,37.76,421200.0,27.7122,27.7343,27.7049,27.7196,421200.0
2011-12-01 11:10:00,37.77,37.79,37.75,37.76,80900.0,27.7269,27.7416,27.7122,27.7196,80900.0
2011-12-01 11:15:00,37.76,37.83,37.76,37.82,126400.0,27.7196,27.771,27.7196,27.7636,126400.0
2011-12-01 11:20:00,37.83,37.88,37.82,37.87,48000.0,27.771,27.8077,27.7636,27.8003,48000.0
2011-12-01 11:25:00,37.87,37.89,37.85,37.85,53500.0,27.8003,27.815,27.7856,27.7856,53500.0
2011-12-01 11:30:00,37.84,37.84,37.76,37.81,87100.0,27.7783,27.7783,27.7196,27.7563,87100.0
2011-12-01 11:35:00,37.82,37.83,37.78,37.83,103700.0,27.7636,27.771,27.7343,27.771,103700.0
2011-12-01 11:40:00,37.83,37.85,37.82,37.85,31100.0,27.771,27.7856,27.7636,27.7856,31100.0
2011-12-01 11:45:00,37.84,37.85,37.83,37.85,44700.0,27.7783,27.7856,27.771,27.7856,44700.0
2011-12-01 11:50:00,37.85,37.9,37.84,37.88,58400.0,27.7856,27.8223,27.7783,27.8077,58400.0
2011-12-01 11:55:00,37.88,37.89,37.87,37.88,37900.0,27.8077,27.815,27.8003,27.8077,37900.0
2011-12-01 12:00:00,37.88,37.88,37.82,37.82,43700.0,27.8077,27.8077,27.7636,27.7636,43700.0
2011-12-01 12:05:00,37.83,37.85,37.8,37.8,51000.0,27.771,27.7856,27.7489,27.7489,51000.0
2011-12-01 12:10:00,37.81,37.83,37.8,37.82,103900.0,27.7563,27.771,27.7489,27.7636,103900.0
2011-12-01 12:15:00,37.82,37.84,37.81,37.84,75500.0,27.7636,27.7783,27.7563,27.7783,75500.0
2011-12-01 12:20:00,37.84,37.89,37.84,37.88,73200.0,27.7783,27.815,27.7783,27.8077,73200.0
2011-12-01 12:25:00,37.88,37.88,37.86,37.86,27600.0,27.8077,27.8077,27.793,27.793,27600.0
2011-12-01 12:30:00,37.87,37.91,37.86,37.87,44100.0,27.8003,27.8297,27.793,27.8003,44100.0
2011-12-01 12:35:00,37.87,37.88,37.85,37.86,32400.0,27.8003,27.8077,27.7856,27.793,32400.0
2011-12-01 12:40:00,37.86,37.87,37.79,37.79,53200.0,27.793,27.8003,27.7416,27.7416,53200.0
2011-12-01 12:45:00,37.8,37.81,37.79,37.8,20200.0,27.7489,27.7563,27.7416,27.7489,20200.0
2011-12-01 12:50:00,37.79,37.83,37.79,37.81,43800.0,27.7416,27.771,27.7416,27.7563,43800.0
2011-12-01 12:55:00,37.81,37.82,37.78,37.79,39100.0,27.7563,27.7636,27.7343,27.7416,39100.0
2011-12-01 13:00:00,37.8,37.82,37.76,37.82,36900.0,27.7489,27.7636,27.7196,27.7636,36900.0
2011-12-01 13:05:00,37.82,37.83,37.82,37.83,21900.0,27.7636,27.771,27.7636,27.771,21900.0
2011-12-01 13:10:00,37.83,37.88,37.82,37.86,34500.0,27.771,27.8077,27.7636,27.793,34500.0
2011-12-01 13:15:00,37.85,37.9,37.85,37.9,17600.0,27.7856,27.8223,27.7856,27.8223,17600.0
2011-12-01 13:20:00,37.9,37.91,37.89,37.89,21500.0,27.8223,27.8297,27.815,27.815,21500.0
2011-12-01 13:25:00,37.9,37.91,37.89,37.89,30400.0,27.8223,27.8297,27.815,27.815,30400.0
2011-12-01 13:30:00,37.9,37.9,37.88,37.89,27800.0,27.8223,27.8223,27.8077,27.815,27800.0
2011-12-01 13:35:00,37.88,37.89,37.86,37.86,25100.0,27.8077,27.815,27.793,27.793,25100.0
2011-12-01 13:40:00,37.86,37.9,37.86,37.87,62100.0,27.793,27.8223,27.793,27.8003,62100.0
2011-12-01 13:45:00,37.88,37.89,37.86,37.87,53700.0,27.8077,27.815,27.793,27.8003,53700.0
2011-12-01 13:50:00,37.87,37.88,37.84,37.84,62300.0,27.8003,27.8077,27.7783,27.7783,62300.0
2011-12-01 13:55:00,37.84,37.86,37.83,37.86,57500.0,27.7783,27.793,27.771,27.793,57500.0
2011-12-01 14:00:00,37.86,37.86,37.83,37.83,31700.0,27.793,27.793,27.771,27.771,31700.0
2011-12-01 14:05:00,37.82,37.83,37.8,37.8,39500.0,27.7636,27.771,27.7489,27.7489,39500.0
2011-12-01 14:10:00,37.81,37.81,37.77,37.77,42000.0,27.7563,27.7563,27.7269,27.7269,42000.0
2011-12-01 14:15:00,37.78,37.79,37.77,37.77,69000.0,27.7343,27.7416,27.7269,27.7269,69000.0
2011-12-01 14:20:00,37.78,37.81,37.77,37.79,81300.0,27.7343,27.7563,27.7269,27.7416,81300.0
2011-12-01 14:25:00,37.8,37.81,37.8,37.8,36000.0,27.7489,27.7563,27.7489,27.7489,36000.0
2011-12-01 14:30:00,37.81,37.81,37.76,37.76,36500.0,27.7563,27.7563,27.7196,27.7196,36500.0
2011-12-01 14:35:00,37.76,37.76,37.75,37.75,43400.0,27.7196,27.7196,27.7122,27.7122,43400.0
2011-12-01 14:40:00,37.75,37.76,37.72,37.72,36000.0,27.7122,27.7196,27.6902,27.6902,36000.0
2011-12-01 14:45:00,37.72,37.78,37.72,37.76,81800.0,27.6902,27.7343,27.6902,27.7196,81800.0
2011-12-01 14:50:00,37.76,37.77,37.76,37.76,14900.0,27.7196,27.7269,27.7196,27.7196,14900.0
2011-12-01 14:55:00,37.77,37.77,37.74,37.74,48800.0,27.7269,27.7269,27.7049,27.7049,48800.0
2011-12-01 15:00:00,37.75,37.75,37.7,37.71,63300.0,27.7122,27.7122,27.6755,27.6829,63300.0
2011-12-01 15:05:00,37.71,37.72,37.64,37.64,61200.0,27.6829,27.6902,27.6315,27.6315,61200.0
2011-12-01 15:10:00,37.64,37.66,37.64,37.65,77100.0,27.6315,27.6462,27.6315,27.6388,77100.0
2011-12-01 15:15:00,37.65,37.66,37.65,37.65,45300.0,27.6388,27.6462,27.6388,27.6388,45300.0
2011-12-01 15:20:00,37.65,37.66,37.64,37.66,95800.0,27.6388,27.6462,27.6315,27.6462,95800.0
2011-12-01 15:25:00,37.66,37.68,37.66,37.68,85300.0,27.6462,27.6608,27.6462,27.6608,85300.0
2011-12-01 15:30:00,37.68,37.69,37.67,37.67,66600.0,27.6608,27.6682,27.6535,27.6535,66600.0
2011-12-01 15:35:00,37.67,37.68,37.63,37.64,153000.0,27.6535,27.6608,27.6241,27.6315,153000.0
2011-12-01 15:40:00,37.65,37.66,37.62,37.63,115800.0,27.6388,27.6462,27.6168,27.6241,115800.0
2011-12-01 15:45:00,37.62,37.63,37.57,37.59,223500.0,27.6168,27.6241,27.5801,27.5948,223500.0
2011-12-01 15:50:00,37.59,37.62,37.58,37.59,189200.0,27.5948,27.6168,27.5874,27.5948,189200.0
2011-12-01 15:55:00,37.58,37.63,37.56,37.63,331800.0,27.5874,27.6241,27.5727,27.6241,331800.0
2011-12-02 09:30:00,37.81,37.82,37.68,37.78,105700.0,27.7563,27.7636,27.6608,27.7343,105700.0
2011-12-02 09:35:00,37.78,37.84,37.78,37.83,76300.0,27.7343,27.7783,27.7343,27.771,76300.0
2011-12-02 09:40:00,37.84,37.88,37.82,37.85,72700.0,27.7783,27.8077,27.7636,27.7856,72700.0
2011-12-02 09:45:00,37.85,37.89,37.77,37.77,88600.0,27.7856,27.815,27.7269,27.7269,88600.0
2011-12-02 09:50:00,37.77,37.8,37.73,37.8,60000.0,27.7269,27.7489,27.6975,27.7489,60000.0
2011-12-02 09:55:00,37.8,37.86,37.77,37.79,107000.0,27.7489,27.793,27.7269,27.7416,107000.0
2011-12-02 10:00:00,37.78,37.81,37.75,37.76,131700.0,27.7343,27.7563,27.7122,27.7196,131700.0
2011-12-02 10:05:00,37.76,37.77,37.71,37.71,49600.0,27.7196,27.7269,27.6829,27.6829,49600.0
2011-12-02 10:10:00,37.72,37.81,37.71,37.75,75000.0,27.6902,27.7563,27.6829,27.7122,75000.0
2011-12-02 10:15:00,37.76,37.77,37.72,37.75,51100.0,27.7196,27.7269,27.6902,27.7122,51100.0
2011-12-02 10:20:00,37.75,37.77,37.73,37.74,179700.0,27.7122,27.7269,27.6975,27.7049,179700.0
2011-12-02 10:25:00,37.75,37.75,37.69,37.7,68100.0,27.7122,27.7122,27.6682,27.6755,68100.0
2011-12-02 10:30:00,37.7,37.71,37.67,37.7,77600.0,27.6755,27.6829,27.6535,27.6755,77600.0
2011-12-02 10:35:00,37.7,37.72,37.69,37.72,71100.0,27.6755,27.6902,27.6682,27.6902,71100.0
2011-12-02 10:40:00,37.72,37.72,37.69,37.72,59000.0,27.6902,27.6902,27.6682,27.6902,59000.0
2011-12-02 10:45:00,37.71,37.74,37.69,37.73,57400.0,27.6829,27.7049,27.6682,27.6975,57400.0
2011-12-02 10:50:00,37.74,37.74,37.68,37.68,75800.0,27.7049,27.7049,27.6608,27.6608,75800.0
2011-12-02 10:55:00,37.68,37.69,37.63,37.63,70600.0,27.6608,27.6682,27.6241,27.6241,70600.0
2011-12-02 11:00:00,37.63,37.63,37.5,37.52,195700.0,27.6241,27.6241,27.5287,27.5434,195700.0
2011-12-02 11:05:00,37.51,37.58,37.49,37.57,117900.0,27.536,27.5874,27.5214,27.5801,117900.0
2011-12-02 11:10:00,37.57,37.57,37.49,37.5,56300.0,27.5801,27.5801,27.5214,27.5287,56300.0
2011-12-02 11:15:00,37.49,37.59,37.48,37.59,70900.0,27.5214,27.5948,27.514,27.5948,70900.0
2011-12-02 11:20:00,37.58,37.59,37.55,37.57,29300.0,27.5874,27.5948,27.5654,27.5801,29300.0
2011-12-02 11:25:00,37.58,37.61,37.58,37.6,34200.0,27.5874,27.6095,27.5874,27.6021,34200.0
2011-12-02 11:30:00,37.6,37.62,37.57,37.6,66800.0,27.6021,27.6168,27.5801,27.6021,66800.0
2011-12-02 11:35:00,37.59,37.61,37.54,37.6,28500.0,27.5948,27.6095,27.5581,27.6021,28500.0
2011-12-02 11:40:00,37.6,37.6,37.5,37.5,37700.0,27.6021,27.6021,27.5287,27.5287,37700.0
2011-12-02 11:45:00,37.5,37.54,37.46,37.46,26000.0,27.5287,27.5581,27.4993,27.4993,26000.0
2011-12-02 11:50:00,37.46,37.48,37.43,37.44,68600.0,27.4993,27.514,27.4773,27.4847,68600.0
2011-12-02 11:55:00,37.43,37.44,37.4,37.41,23900.0,27.4773,27.4847,27.4553,27.4626,23900.0
2011-12-02 12:00:00,37.41,37.45,37.38,37.44,67600.0,27.4626,27.492,27.4406,27.4847,67600.0
2011-12-02 12:05:00,37.45,37.49,37.44,37.46,19600.0,27.492,27.5214,27.4847,27.4993,19600.0
2011-12-02 12:10:00,37.46,37.48,37.43,37.43,30200.0,27.4993,27.514,27.4773,27.4773,30200.0
2011-12-02 12:15:00,37.43,37.48,37.41,37.47,27500.0,27.4773,27.514,27.4626,27.5067,27500.0
2011-12-02 12:20:00,37.48,37.53,37.44,37.51,59300.0,27.514,27.5507,27.4847,27.536,59300.0
2011-12-02 12:25:00,37.51,37.53,37.48,37.48,16000.0,27.536,27.5507,27.514,27.514,16000.0
2011-12-02 12:30:00,37.48,37.51,37.47,37.5,26100.0,27.514,27.536,27.5067,27.5287,26100.0
2011-12-02 12:35:00,37.49,37.52,37.48,37.51,32300.0,27.5214,27.5434,27.514,27.536,32300.0
2011-12-02 12:40:00,37.51,37.53,37.5,37.51,26900.0,27.536,27.5507,27.5287,27.536,26900.0
2011-12-02 12:45:00,37.51,37.56,37.49,37.54,42900.0,27.536,27.5727,27.5214,27.5581,42900.0
2011-12-02 12:50:00,37.54,37.57,37.53,37.57,12600.0,27.5581,27.5801,27.5507,27.5801,12600.0
2011-12-02 12:55:00,37.57,37.57,37.55,37.57,12800.0,27.5801,27.5801,27.5654,27.5801,12800.0
2011-12-02 13:00:00,37.56,37.58,37.54,37.55,40200.0,27.5727,27.5874,27.5581,27.5654,40200.0
2011-12-02 13:05:00,37.55,37.57,37.51,37.53,45600.0,27.5654,27.5801,27.536,27.5507,45600.0
2011-12-02 13:10:00,37.53,37.54,37.51,37.51,9500.0,27.5507,27.5581,27.536,27.536,9500.0
2011-12-02 13:15:00,37.5,37.54,37.5,37.54,20000.0,27.5287,27.5581,27.5287,27.5581,20000.0
2011-12-02 13:20:00,37.54,37.56,37.51,37.56,41200.0,27.5581,27.5727,27.536,27.5727,41200.0
2011-12-02 13:25:00,37.56,37.57,37.54,37.54,24100.0,27.5727,27.5801,27.5581,27.5581,24100.0
2011-12-02 13:30:00,37.54,37.55,37.51,37.54,19800.0,27.5581,27.5654,27.536,27.5581,19800.0
2011-12-02 13:35:00,37.54,37.55,37.51,37.51,18800.0,27.5581,27.5654,27.536,27.536,18800.0
2011-12-02 13:40:00,37.51,37.56,37.51,37.52,22400.0,27.536,27.5727,27.536,27.5434,22400.0
2011-12-02 13:45:00,37.53,37.6,37.52,37.56,47000.0,27.5507,27.6021,27.5434,27.5727,47000.0
2011-12-02 13:50:00,37.57,37.58,37.51,37.52,41300.0,27.5801,27.5874,27.536,27.5434,41300.0
2011-12-02 13:55:00,37.51,37.55,37.5,37.55,25000.0,27.536,27.5654,27.5287,27.5654,25000.0
2011-12-02 14:00:00,37.54,37.55,37.54,37.55,32900.0,27.5581,27.5654,27.5581,27.5654,32900.0
2011-12-02 14:05:00,37.54,37.57,37.52,37.57,91200.0,27.5581,27.5801,27.5434,27.5801,91200.0
2011-12-02 14:10:00,37.56,37.59,37.55,37.58,72100.0,27.5727,27.5948,27.5654,27.5874,72100.0
2011-12-02 14:15:00,37.58,37.58,37.55,37.57,48400.0,27.5874,27.5874,27.5654,27.5801,48400.0
2011-12-02 14:20:00,37.57,37.6,37.56,37.59,46700.0,27.5801,27.6021,27.5727,27.5948,46700.0
2011-12-02 14:25:00,37.59,37.59,37.55,37.55,64600.0,27.5948,27.5948,27.5654,27.5654,64600.0
2011-12-02 14:30:00,37.55,37.55,37.5,37.52,104500.0,27.5654,27.5654,27.5287,27.5434,104500.0
2011-12-02 14:35:00,37.52,37.53,37.45,37.47,58400.0,27.5434,27.5507,27.492,27.5067,58400.0
2011-12-02 14:40:00,37.46,37.47,37.41,37.44,61600.0,27.4993,27.5067,27.4626,27.4847,61600.0
2011-12-02 14:45:00,37.44,37.49,37.44,37.45,45200.0,27.4847,27.5214,27.4847,27.492,45200.0
2011-12-02 14:50:00,37.44,37.45,37.42,37.43,26800.0,27.4847,27.492,27.47,27.4773,26800.0
2011-12-02 14:55:00,37.44,37.44,37.37,37.38,50900.0,27.4847,27.4847,27.4333,27.4406,50900.0
2011-12-02 15:00:00,37.39,37.45,37.38,37.45,52600.0,27.448,27.492,27.4406,27.492,52600.0
2011-12-02 15:05:00,37.45,37.47,37.43,37.43,53000.0,27.492,27.5067,27.4773,27.4773,53000.0
2011-12-02 15:10:00,37.43,37.47,37.4,37.43,59000.0,27.4773,27.5067,27.4553,27.4773,59000.0
2011-12-02 15:15:00,37.43,37.45,37.39,37.39,49700.0,27.4773,27.492,27.448,27.448,49700.0
2011-12-02 15:20:00,37.4,37.41,37.38,37.41,26500.0,27.4553,27.4626,27.4406,27.4626,26500.0
2011-12-02 15:25:00,37.41,37.41,37.37,37.41,48600.0,27.4626,27.4626,27.4333,27.4626,48600.0
2011-12-02 15:30:00,37.41,37.43,37.4,37.42,50000.0,27.4626,27.4773,27.4553,27.47,50000.0
2011-12-02 15:35:00,37.42,37.44,37.41,37.44,96000.0,27.47,27.4847,27.4626,27.4847,96000.0
2011-12-02 15:40:00,37.44,37.45,37.41,37.42,96400.0,27.4847,27.492,27.4626,27.47,96400.0
2011-12-02 15:45:00,37.42,37.43,37.35,37.37,145400.0,27.47,27.4773,27.4186,27.4333,145400.0
2011-12-02 15:50:00,37.38,37.44,37.36,37.42,143900.0,27.4406,27.4847,27.4259,27.47,143900.0
2011-12-02 15:55:00,37.42,37.46,37.37,37.38,364000.0,27.47,27.4993,27.4333,27.4406,364000.0
2011-12-05 09:30:00,37.68,37.77,37.63,37.74,130900.0,27.6608,27.7269,27.6241,27.7049,130900.0
2011-12-05 09:35:00,37.75,37.77,37.65,37.67,47000.0,27.7122,27.7269,27.6388,27.6535,47000.0
2011-12-05 09:40:00,37.68,37.74,37.67,37.7,37900.0,27.6608,27.7049,27.6535,27.6755,37900.0
2011-12-05 09:45:00,37.7,37.74,37.69,37.72,48500.0,27.6755,27.7049,27.6682,27.6902,48500.0
2011-12-05 09:50:00,37.73,37.73,37.58,37.61,65700.0,27.6975,27.6975,27.5874,27.6095,65700.0
2011-12-05 09:55:00,37.61,37.62,37.55,37.56,74600.0,27.6095,27.6168,27.5654,27.5727,74600.0
2011-12-05 10:00:00,37.55,37.55,37.44,37.45,132800.0,27.5654,27.5654,27.4847,27.492,132800.0
2011-12-05 10:05:00,37.47,37.54,37.43,37.54,41800.0,27.5067,27.5581,27.4773,27.5581,41800.0
2011-12-05 10:10:00,37.53,37.55,37.5,37.54,62300.0,27.5507,27.5654,27.5287,27.5581,62300.0
2011-12-05 10:15:00,37.55,37.56,37.52,37.55,74000.0,27.5654,27.5727,27.5434,27.5654,74000.0
2011-12-05 10:20:00,37.55,37.58,37.52,37.56,66900.0,27.5654,27.5874,27.5434,27.5727,66900.0
2011-12-05 10:25:00,37.55,37.59,37.53,37.58,84300.0,27.5654,27.5948,27.5507,27.5874,84300.0
2011-12-05 10:30:00,37.57,37.58,37.48,37.48,53600.0,27.5801,27.5874,27.514,27.514,53600.0
2011-12-05 10:35:00,37.48,37.54,37.48,37.54,39500.0,27.514,27.5581,27.514,27.5581,39500.0
2011-12-05 10:40:00,37.54,37.57,37.53,37.57,29100.0,27.5581,27.5801,27.5507,27.5801,29100.0
2011-12-05 10:45:00,37.57,37.58,37.53,37.54,37500.0,27.5801,27.5874,27.5507,27.5581,37500.0
2011-12-05 10:50:00,37.54,37.56,37.53,37.55,34700.0,27.5581,27.5727,27.5507,27.5654,34700.0
2011-12-05 10:55:00,37.56,37.56,37.5,37.51,39500.0,27.5727,27.5727,27.5287,27.536,39500.0
2011-12-05 11:00:00,37.5,37.52,37.45,37.48,38700.0,27.5287,27.5434,27.492,27.514,38700.0
2011-12-05 11:05:00,37.48,37.5,37.46,37.46,34300.0,27.514,27.5287,27.4993,27.4993,34300.0
2011-12-05 11:10:00,37.46,37.48,37.45,37.47,22600.0,27.4993,27.514,27.492,27.5067,22600.0
2011-12-05 11:15:00,37.47,37.53,37.46,37.5,39700.0,27.5067,27.5507,27.4993,27.5287,39700.0
2011-12-05 11:20:00,37.5,37.51,37.41,37.43,47300.0,27.5287,27.536,27.4626,27.4773,47300.0
2011-12-05 11:25:00,37.43,37.48,37.42,37.48,48700.0,27.4773,27.514,27.47,27.514,48700.0
2011-12-05 11:30:00,37.48,37.53,37.48,37.48,66500.0,27.514,27.5507,27.514,27.514,66500.0
2011-12-05 11:35:00,37.49,37.59,37.48,37.59,55900.0,27.5214,27.5948,27.514,27.5948,55900.0
2011-12-05 11:40:00,37.59,37.61,37.57,37.6,53900.0,27.5948,27.6095,27.5801,27.6021,53900.0
2011-12-05 11:45:00,37.6,37.64,37.59,37.62,264500.0,27.6021,27.6315,27.5948,27.6168,264500.0
2011-12-05 11:50:00,37.61,37.63,37.58,37.62,40400.0,27.6095,27.6241,27.5874,27.6168,40400.0
2011-12-05 11:55:00,37.63,37.64,37.59,37.6,50100.0,27.6241,27.6315,27.5948,27.6021,50100.0
2011-12-05 12:00:00,37.6,37.63,37.59,37.62,40300.0,27.6021,27.6241,27.5948,27.6168,40300.0
2011-12-05 12:05:00,37.63,37.67,37.62,37.67,28800.0,27.6241,27.6535,27.6168,27.6535,28800.0
2011-12-05 12:10:00,37.66,37.67,37.62,37.63,25800.0,27.6462,27.6535,27.6168,27.6241,25800.0
2011-12-05 12:15:00,37.62,37.65,37.62,37.65,35900.0,27.6168,27.6388,27.6168,27.6388,35900.0
2011-12-05 12:20:00,37.65,37.66,37.61,37.62,46500.0,27.6388,27.6462,27.6095,27.6168,46500.0
2011-12-05 12:25:00,37.62,37.65,37.61,37.64,36000.0,27.6168,27.6388,27.6095,27.6315,36000.0
2011-12-05 12:30:00,37.63,37.64,37.62,37.64,26600.0,27.6241,27.6315,27.6168,27.6315,26600.0
2011-12-05 12:35:00,37.64,37.65,37.63,37.65,28900.0,27.6315,27.6388,27.6241,27.6388,28900.0
2011-12-05 12:40:00,37.65,37.65,37.64,37.65,12100.0,27.6388,27.6388,27.6315,27.6388,12100.0
2011-12-05 12:45:00,37.65,37.68,37.64,37.68,33100.0,27.6388,27.6608,27.6315,27.6608,33100.0
2011-12-05 12:50:00,37.68,37.7,37.67,37.7,26300.0,27.6608,27.6755,27.6535,27.6755,26300.0
2011-12-05 12:55:00,37.7,37.72,37.7,37.7,24800.0,27.6755,27.6902,27.6755,27.6755,24800.0
2011-12-05 13:00:00,37.7,37.7,37.68,37.68,24300.0,27.6755,27.6755,27.6608,27.6608,24300.0
2011-12-05 13:05:00,37.68,37.71,37.68,37.7,19300.0,27.6608,27.6829,27.6608,27.6755,19300.0
2011-12-05 13:10:00,37.71,37.71,37.7,37.71,8900.0,27.6829,27.6829,27.6755,27.6829,8900.0
2011-12-05 13:15:00,37.71,37.71,37.68,37.68,35500.0,27.6829,27.6829,27.6608,27.6608,35500.0
2011-12-05 13:20:00,37.69,37.69,37.68,37.68,7700.0,27.6682,27.6682,27.6608,27.6608,7700.0
2011-12-05 13:25:00,37.69,37.7,37.68,37.69,25100.0,27.6682,27.6755,27.6608,27.6682,25100.0
2011-12-05 13:30:00,37.7,37.7,37.66,37.67,33900.0,27.6755,27.6755,27.6462,27.6535,33900.0
2011-12-05 13:35:00,37.68,37.7,37.67,37.68,34200.0,27.6608,27.6755,27.6535,27.6608,34200.0
2011-12-05 13:40:00,37.68,37.69,37.58,37.61,117700.0,27.6608,27.6682,27.5874,27.6095,117700.0
2011-12-05 13:45:00,37.6,37.63,37.54,37.55,146400.0,27.6021,27.6241,27.5581,27.5654,146400.0
2011-12-05 13:50:00,37.54,37.58,37.54,37.54,61600.0,27.5581,27.5874,27.5581,27.5581,61600.0
2011-12-05 13:55:00,37.54,37.58,37.51,37.52,78600.0,27.5581,27.5874,27.536,27.5434,78600.0
2011-12-05 14:00:00,37.52,37.53,37.46,37.49,129200.0,27.5434,27.5507,27.4993,27.5214,129200.0
2011-12-05 14:05:00,37.49,37.51,37.46,37.47,57300.0,27.5214,27.536,27.4993,27.5067,57300.0
2011-12-05 14:10:00,37.47,37.48,37.4,37.42,124700.0,27.5067,27.514,27.4553,27.47,124700.0
2011-12-05 14:15:00,37.43,37.43,37.39,37.41,170100.0,27.4773,27.4773,27.448,27.4626,170100.0
2011-12-05 14:20:00,37.41,37.44,37.4,37.41,72000.0,27.4626,27.4847,27.4553,27.4626,72000.0
2011-12-05 14:25:00,37.4,37.46,37.38,37.46,61500.0,27.4553,27.4993,27.4406,27.4993,61500.0
2011-12-05 14:30:00,37.45,37.46,37.41,37.44,79000.0,27.492,27.4993,27.4626,27.4847,79000.0
2011-12-05 14:35:00,37.44,37.46,37.43,37.46,60900.0,27.4847,27.4993,27.4773,27.4993,60900.0
2011-12-05 14:40:00,37.46,37.48,37.43,37.43,58900.0,27.4993,27.514,27.4773,27.4773,58900.0
2011-12-05 14:45:00,37.44,37.45,37.43,37.44,27400.0,27.4847,27.492,27.4773,27.4847,27400.0
2011-12-05 14:50:00,37.45,37.46,37.43,37.46,63700.0,27.492,27.4993,27.4773,27.4993,63700.0
2011-12-05 14:55:00,37.45,37.51,37.45,37.48,68100.0,27.492,27.536,27.492,27.514,68100.0
2011-12-05 15:00:00,37.48,37.48,37.44,37.47,49800.0,27.514,27.514,27.4847,27.5067,49800.0
2011-12-05 15:05:00,37.47,37.48,37.33,37.37,203300.0,27.5067,27.514,27.4039,27.4333,203300.0
2011-12-05 15:10:00,37.38,37.4,37.36,37.36,76700.0,27.4406,27.4553,27.4259,27.4259,76700.0
2011-12-05 15:15:00,37.36,37.36,37.31,37.33,87600.0,27.4259,27.4259,27.3892,27.4039,87600.0
2011-12-05 15:20:00,37.32,37.38,37.32,37.36,60800.0,27.3966,27.4406,27.3966,27.4259,60800.0
2011-12-05 15:25:00,37.36,37.38,37.33,37.33,55700.0,27.4259,27.4406,27.4039,27.4039,55700.0
2011-12-05 15:30:00,37.33,37.36,37.3,37.35,115100.0,27.4039,27.4259,27.3819,27.4186,115100.0
2011-12-05 15:35:00,37.34,37.36,37.33,37.35,89300.0,27.4112,27.4259,27.4039,27.4186,89300.0
2011-12-05 15:40:00,37.36,37.36,37.34,37.36,100600.0,27.4259,27.4259,27.4112,27.4259,100600.0
2011-12-05 15:45:00,37.36,37.37,37.32,37.34,172800.0,27.4259,27.4333,27.3966,27.4112,172800.0
2011-12-05 15:50:00,37.34,37.39,37.32,37.39,147800.0,27.4112,27.448,27.3966,27.448,147800.0
2011-12-05 15:55:00,37.39,37.42,37.35,37.42,403400.0,27.448,27.47,27.4186,27.47,403400.0
2011-12-06 09:30:00,37.88,38.22,37.76,38.17,651400.0,27.8077,28.0573,27.7196,28.0205,651400.0
2011-12-06 09:35:00,38.18,38.56,38.15,38.47,484300.0,28.0279,28.3068,28.0059,28.2408,484300.0
2011-12-06 09:40:00,38.47,38.62,38.4,38.59,634900.0,28.2408,28.3509,28.1894,28.3289,634900.0
2011-12-06 09:45:00,38.58,38.69,38.51,38.64,610800.0,28.3215,28.4023,28.2701,28.3656,610800.0
2011-12-06 09:50:00,38.64,38.84,38.64,38.83,390800.0,28.3656,28.5124,28.3656,28.5051,390800.0
2011-12-06 09:55:00,38.84,38.87,38.74,38.85,464400.0,28.5124,28.5344,28.439,28.5197,464400.0
2011-12-06 10:00:00,38.85,38.92,38.65,38.67,546900.0,28.5197,28.5711,28.3729,28.3876,546900.0
2011-12-06 10:05:00,38.67,38.75,38.62,38.7,316200.0,28.3876,28.4463,28.3509,28.4096,316200.0
2011-12-06 10:10:00,38.7,38.75,38.65,38.75,218800.0,28.4096,28.4463,28.3729,28.4463,218800.0
2011-12-06 10:15:00,38.75,38.81,38.67,38.8,275300.0,28.4463,28.4904,28.3876,28.483,275300.0
2011-12-06 10:20:00,38.81,38.85,38.76,38.82,266000.0,28.4904,28.5197,28.4537,28.4977,266000.0
2011-12-06 10:25:00,38.83,38.91,38.8,38.91,312700.0,28.5051,28.5638,28.483,28.5638,312700.0
2011-12-06 10:30:00,38.9,38.91,38.84,38.91,315800.0,28.5564,28.5638,28.5124,28.5638,315800.0
2011-12-06 10:35:00,38.91,38.96,38.84,38.87,257400.0,28.5638,28.6005,28.5124,28.5344,257400.0
2011-12-06 10:40:00,38.86,38.91,38.84,38.89,137000.0,28.5271,28.5638,28.5124,28.5491,137000.0
2011-12-06 10:45:00,38.89,38.95,38.86,38.91,232400.0,28.5491,28.5931,28.5271,28.5638,232400.0
2011-12-06 10:50:00,38.9,38.93,38.83,38.84,135600.0,28.5564,28.5785,28.5051,28.5124,135600.0
2011-12-06 10:55:00,38.85,38.89,38.8,38.82,249800.0,28.5197,28.5491,28.483,28.4977,249800.0
2011-12-06 11:00:00,38.81,38.83,38.78,38.82,294100.0,28.4904,28.5051,28.4684,28.4977,294100.0
2011-12-06 11:05:00,38.82,38.83,38.76,38.77,190600.0,28.4977,28.5051,28.4537,28.461,190600.0
2011-12-06 11:10:00,38.77,38.77,38.67,38.77,205600.0,28.461,28.461,28.3876,28.461,205600.0
2011-12-06 11:15:00,38.77,38.77,38.72,38.74,74400.0,28.461,28.461,28.4243,28.439,74400.0
2011-12-06 11:20:00,38.74,38.87,38.74,38.85,148600.0,28.439,28.5344,28.439,28.5197,148600.0
2011-12-06 11:25:00,38.85,38.86,38.83,38.84,85000.0,28.5197,28.5271,28.5051,28.5124,85000.0
2011-12-06 11:30:00,38.84,38.85,38.8,38.81,90900.0,28.5124,28.5197,28.483,28.4904,90900.0
2011-12-06 11:35:00,38.8,38.81,38.75,38.79,116200.0,28.483,28.4904,28.4463,28.4757,116200.0
2011-12-06 11:40:00,38.79,38.85,38.77,38.84,157000.0,28.4757,28.5197,28.461,28.5124,157000.0
2011-12-06 11:45:00,38.84,38.87,38.83,38.87,105000.0,28.5124,28.5344,28.5051,28.5344,105000.0
2011-12-06 11:50:00,38.87,38.9,38.8,38.83,151300.0,28.5344,28.5564,28.483,28.5051,151300.0
2011-12-06 11:55:00,38.83,38.88,38.83,38.84,67000.0,28.5051,28.5418,28.5051,28.5124,67000.0
2011-12-06 12:00:00,38.84,38.85,38.8,38.8,75400.0,28.5124,28.5197,28.483,28.483,75400.0
2011-12-06 12:05:00,38.8,38.81,38.76,38.8,245600.0,28.483,28.4904,28.4537,28.483,245600.0
2011-12-06 12:10:00,38.8,38.82,38.78,38.79,115200.0,28.483,28.4977,28.4684,28.4757,115200.0
2011-12-06 12:15:00,38.8,38.83,38.78,38.82,100300.0,28.483,28.5051,28.4684,28.4977,100300.0
2011-12-06 12:20:00,38.83,38.83,38.79,38.82,79800.0,28.5051,28.5051,28.4757,28.4977,79800.0
2011-12-06 12:25:00,38.82,38.82,38.79,38.8,43400.0,28.4977,28.4977,28.4757,28.483,43400.0
2011-12-06 12:30:00,38.8,38.8,38.78,38.8,47300.0,28.483,28.483,28.4684,28.483,47300.0
2011-12-06 12:35:00,38.79,38.8,38.75,38.77,77200.0,28.4757,28.483,28.4463,28.461,77200.0
2011-12-06 12:40:00,38.76,38.77,38.72,38.73,79500.0,28.4537,28.461,28.4243,28.4316,79500.0
2011-12-06 12:45:00,38.72,38.73,38.62,38.63,148300.0,28.4243,28.4316,28.3509,28.3582,148300.0
2011-12-06 12:50:00,38.64,38.73,38.62,38.72,78800.0,28.3656,28.4316,28.3509,28.4243,78800.0
2011-12-06 12:55:00,38.72,38.75,38.69,38.72,58000.0,28.4243,28.4463,28.4023,28.4243,58000.0
2011-12-06 13:00:00,38.72,38.75,38.71,38.74,48400.0,28.4243,28.4463,28.417,28.439,48400.0
2011-12-06 13:05:00,38.73,38.74,38.71,38.72,60900.0,28.4316,28.439,28.417,28.4243,60900.0
2011-12-06 13:10:00,38.72,38.75,38.68,38.74,138200.0,28.4243,28.4463,28.3949,28.439,138200.0
2011-12-06 13:15:00,38.74,38.85,38.74,38.85,126500.0,28.439,28.5197,28.439,28.5197,126500.0
2011-12-06 13:20:00,38.85,38.94,38.84,38.92,176800.0,28.5197,28.5858,28.5124,28.5711,176800.0
2011-12-06 13:25:00,38.91,38.92,38.85,38.88,102000.0,28.5638,28.5711,28.5197,28.5418,102000.0
2011-12-06 13:30:00,38.88,38.93,38.88,38.91,82700.0,28.5418,28.5785,28.5418,28.5638,82700.0
2011-12-06 13:35:00,38.9,38.96,38.9,38.96,74500.0,28.5564,28.6005,28.5564,28.6005,74500.0
2011-12-06 13:40:00,38.95,38.96,38.85,38.86,86600.0,28.5931,28.6005,28.5197,28.5271,86600.0
2011-12-06 13:45:00,38.86,38.88,38.76,38.78,141900.0,28.5271,28.5418,28.4537,28.4684,141900.0
2011-12-06 13:50:00,38.78,38.85,38.78,38.85,89600.0,28.4684,28.5197,28.4684,28.5197,89600.0
2011-12-06 13:55:00,38.84,38.84,38.8,38.8,144300.0,28.5124,28.5124,28.483,28.483,144300.0
2011-12-06 14:00:00,38.8,38.89,38.8,38.86,80900.0,28.483,28.5491,28.483,28.5271,80900.0
2011-12-06 14:05:00,38.86,38.96,38.85,38.96,150100.0,28.5271,28.6005,28.5197,28.6005,150100.0
2011-12-06 14:10:00,38.95,38.95,38.92,38.93,94600.0,28.5931,28.5931,28.5711,28.5785,94600.0
2011-12-06 14:15:00,38.93,38.99,38.9,38.94,193800.0,28.5785,28.6225,28.5564,28.5858,193800.0
2011-12-06 14:20:00,38.95,38.96,38.91,38.94,70500.0,28.5931,28.6005,28.5638,28.5858,70500.0
2011-12-06 14:25:00,38.94,39.0,38.93,38.95,143200.0,28.5858,28.6299,28.5785,28.5931,143200.0
2011-12-06 14:30:00,38.95,38.97,38.94,38.97,112200.0,28.5931,28.6078,28.5858,28.6078,112200.0
2011-12-06 14:35:00,38.96,39.0,38.96,38.98,113700.0,28.6005,28.6299,28.6005,28.6152,113700.0
2011-12-06 14:40:00,38.98,39.01,38.95,38.96,255800.0,28.6152,28.6372,28.5931,28.6005,255800.0
2011-12-06 14:45:00,38.95,38.98,38.91,38.96,120200.0,28.5931,28.6152,28.5638,28.6005,120200.0
2011-12-06 14:50:00,38.97,39.0,38.95,39.0,143600.0,28.6078,28.6299,28.5931,28.6299,143600.0
2011-12-06 14:55:00,39.0,39.0,38.96,38.98,121100.0,28.6299,28.6299,28.6005,28.6152,121100.0
2011-12-06 15:00:00,38.98,39.1,38.97,39.08,302800.0,28.6152,28.7033,28.6078,28.6886,302800.0
2011-12-06 15:05:00,39.08,39.12,39.07,39.1,240300.0,28.6886,28.7179,28.6812,28.7033,240300.0
2011-12-06 15:10:00,39.1,39.11,39.08,39.09,93600.0,28.7033,28.7106,28.6886,28.6959,93600.0
2011-12-06 15:15:00,39.09,39.1,39.01,39.04,154200.0,28.6959,28.7033,28.6372,28.6592,154200.0
2011-12-06 15:20:00,39.04,39.06,38.98,39.05,226600.0,28.6592,28.6739,28.6152,28.6666,226600.0
2011-12-06 15:25:00,39.05,39.06,38.92,38.92,251200.0,28.6666,28.6739,28.5711,28.5711,251200.0
2011-12-06 15:30:00,38.93,38.98,38.91,38.95,170500.0,28.5785,28.6152,28.5638,28.5931,170500.0
2011-12-06 15:35:00,38.95,38.99,38.94,38.94,167900.0,28.5931,28.6225,28.5858,28.5858,167900.0
2011-12-06 15:40:00,38.94,38.97,38.9,38.9,199600.0,28.5858,28.6078,28.5564,28.5564,199600.0
2011-12-06 15:45:00,38.91,38.93,38.88,38.9,207600.0,28.5638,28.5785,28.5418,28.5564,207600.0
2011-12-06 15:50:00,38.9,38.91,38.86,38.88,337300.0,28.5564,28.5638,28.5271,28.5418,337300.0
2011-12-06 15:55:00,38.89,38.92,38.84,38.86,617200.0,28.5491,28.5711,28.5124,28.5271,617200.0
2011-12-07 09:30:00,39.27,39.92,39.22,39.85,953600.0,28.8281,29.3052,28.7914,29.2538,953600.0
2011-12-07 09:35:00,39.86,40.13,39.77,39.88,985900.0,29.2612,29.4594,29.1951,29.2759,985900.0
2011-12-07 09:40:00,39.87,39.88,39.61,39.61,570900.0,29.2685,29.2759,29.0777,29.0777,570900.0
2011-12-07 09:45:00,39.61,39.61,39.45,39.52,532100.0,29.0777,29.0777,28.9602,29.0116,532100.0
2011-12-07 09:50:00,39.53,39.53,39.33,39.33,456200.0,29.0189,29.0189,28.8721,28.8721,456200.0
2011-12-07 09:55:00,39.34,39.45,39.23,39.43,258100.0,28.8794,28.9602,28.7987,28.9455,258100.0
2011-12-07 10:00:00,39.43,39.44,39.29,39.37,295900.0,28.9455,28.9529,28.8427,28.9015,295900.0
2011-12-07 10:05:00,39.37,39.39,39.24,39.24,194800.0,28.9015,28.9162,28.806,28.806,194800.0
2011-12-07 10:10:00,39.25,39.3,39.2,39.26,358000.0,28.8134,28.8501,28.7767,28.8207,358000.0
2011-12-07 10:15:00,39.26,39.35,39.22,39.3,310800.0,28.8207,28.8868,28.7914,28.8501,310800.0
2011-12-07 10:20:00,39.3,39.33,39.16,39.2,163200.0,28.8501,28.8721,28.7473,28.7767,163200.0
2011-12-07 10:25:00,39.21,39.27,39.17,39.24,205500.0,28.784,28.8281,28.7546,28.806,205500.0
2011-12-07 10:30:00,39.23,39.24,39.14,39.17,119100.0,28.7987,28.806,28.7326,28.7546,119100.0
2011-12-07 10:35:00,39.17,39.32,39.13,39.32,355900.0,28.7546,28.8648,28.7253,28.8648,355900.0
2011-12-07 10:40:00,39.31,39.39,39.3,39.36,215100.0,28.8574,28.9162,28.8501,28.8941,215100.0
2011-12-07 10:45:00,39.35,39.44,39.34,39.43,320500.0,28.8868,28.9529,28.8794,28.9455,320500.0
2011-12-07 10:50:00,39.43,39.48,39.38,39.44,168900.0,28.9455,28.9822,28.9088,28.9529,168900.0
2011-12-07 10:55:00,39.44,39.49,39.43,39.49,101800.0,28.9529,28.9896,28.9455,28.9896,101800.0
2011-12-07 11:00:00,39.48,39.53,39.48,39.51,133300.0,28.9822,29.0189,28.9822,29.0042,133300.0
2011-12-07 11:05:00,39.51,39.57,39.5,39.53,152800.0,29.0042,29.0483,28.9969,29.0189,152800.0
2011-12-07 11:10:00,39.53,39.55,39.53,39.53,116500.0,29.0189,29.0336,29.0189,29.0189,116500.0
2011-12-07 11:15:00,39.54,39.63,39.5,39.63,188000.0,29.0263,29.0923,28.9969,29.0923,188000.0
2011-12-07 11:20:00,39.62,39.68,39.61,39.63,146200.0,29.085,29.129,29.0777,29.0923,146200.0
2011-12-07 11:25:00,39.64,39.65,39.57,39.58,117500.0,29.0997,29.107,29.0483,29.0556,117500.0
2011-12-07 11:30:00,39.59,39.72,39.57,39.68,140900.0,29.063,29.1584,29.0483,29.129,140900.0
2011-12-07 11:35:00,39.68,39.68,39.6,39.6,95900.0,29.129,29.129,29.0703,29.0703,95900.0
2011-12-07 11:40:00,39.6,39.69,39.6,39.69,163300.0,29.0703,29.1364,29.0703,29.1364,163300.0
2011-12-07 11:45:00,39.69,39.7,39.61,39.62,107300.0,29.1364,29.1437,29.0777,29.085,107300.0
2011-12-07 11:50:00,39.63,39.67,39.62,39.64,56600.0,29.0923,29.1217,29.085,29.0997,56600.0
2011-12-07 11:55:00,39.64,39.66,39.63,39.65,101900.0,29.0997,29.1144,29.0923,29.107,101900.0
2011-12-07 12:00:00,39.64,39.67,39.63,39.66,51200.0,29.0997,29.1217,29.0923,29.1144,51200.0
2011-12-07 12:05:00,39.65,39.66,39.59,39.62,126700.0,29.107,29.1144,29.063,29.085,126700.0
2011-12-07 12:10:00,39.62,39.62,39.53,39.59,118100.0,29.085,29.085,29.0189,29.063,118100.0
2011-12-07 12:15:00,39.59,39.6,39.52,39.53,98400.0,29.063,29.0703,29.0116,29.0189,98400.0
2011-12-07 12:20:00,39.53,39.54,39.52,39.54,39600.0,29.0189,29.0263,29.0116,29.0263,39600.0
2011-12-07 12:25:00,39.53,39.59,39.53,39.58,78400.0,29.0189,29.063,29.0189,29.0556,78400.0
2011-12-07 12:30:00,39.57,39.58,39.53,39.54,61000.0,29.0483,29.0556,29.0189,29.0263,61000.0
2011-12-07 12:35:00,39.54,39.57,39.52,39.56,77800.0,29.0263,29.0483,29.0116,29.0409,77800.0
2011-12-07 12:40:00,39.57,39.63,39.56,39.61,111700.0,29.0483,29.0923,29.0409,29.0777,111700.0
2011-12-07 12:45:00,39.61,39.66,39.61,39.62,102300.0,29.0777,29.1144,29.0777,29.085,102300.0
2011-12-07 12:50:00,39.61,39.62,39.55,39.56,55600.0,29.0777,29.085,29.0336,29.0409,55600.0
2011-12-07 12:55:00,39.56,39.6,39.55,39.57,58400.0,29.0409,29.0703,29.0336,29.0483,58400.0
2011-12-07 13:00:00,39.56,39.58,39.54,39.56,57500.0,29.0409,29.0556,29.0263,29.0409,57500.0
2011-12-07 13:05:00,39.56,39.57,39.54,39.54,35200.0,29.0409,29.0483,29.0263,29.0263,35200.0
2011-12-07 13:10:00,39.55,39.55,39.5,39.54,99600.0,29.0336,29.0336,28.9969,29.0263,99600.0
2011-12-07 13:15:00,39.53,39.54,39.48,39.5,87500.0,29.0189,29.0263,28.9822,28.9969,87500.0
2011-12-07 13:20:00,39.51,39.52,39.47,39.49,94300.0,29.0042,29.0116,28.9749,28.9896,94300.0
2011-12-07 13:25:00,39.47,39.49,39.44,39.47,147700.0,28.9749,28.9896,28.9529,28.9749,147700.0
2011-12-07 13:30:00,39.46,39.47,39.44,39.45,90600.0,28.9675,28.9749,28.9529,28.9602,90600.0
2011-12-07 13:35:00,39.45,39.54,39.44,39.54,163100.0,28.9602,29.0263,28.9529,29.0263,163100.0
2011-12-07 13:40:00,39.54,39.57,39.52,39.52,156000.0,29.0263,29.0483,29.0116,29.0116,156000.0
2011-12-07 13:45:00,39.53,39.54,39.49,39.54,129300.0,29.0189,29.0263,28.9896,29.0263,129300.0
2011-12-07 13:50:00,39.54,39.56,39.53,39.54,62700.0,29.0263,29.0409,29.0189,29.0263,62700.0
2011-12-07 13:55:00,39.53,39.54,39.51,39.52,65200.0,29.0189,29.0263,29.0042,29.0116,65200.0
2011-12-07 14:00:00,39.52,39.54,39.52,39.52,161300.0,29.0116,29.0263,29.0116,29.0116,161300.0
2011-12-07 14:05:00,39.52,39.53,39.47,39.5,251600.0,29.0116,29.0189,28.9749,28.9969,251600.0
2011-12-07 14:10:00,39.5,39.51,39.48,39.49,100500.0,28.9969,29.0042,28.9822,28.9896,100500.0
2011-12-07 14:15:00,39.5,39.55,39.49,39.54,76600.0,28.9969,29.0336,28.9896,29.0263,76600.0
2011-12-07 14:20:00,39.54,39.56,39.48,39.48,172100.0,29.0263,29.0409,28.9822,28.9822,172100.0
2011-12-07 14:25:00,39.48,39.5,39.46,39.47,96200.0,28.9822,28.9969,28.9675,28.9749,96200.0
2011-12-07 14:30:00,39.47,39.48,39.4,39.42,142000.0,28.9749,28.9822,28.9235,28.9382,142000.0
2011-12-07 14:35:00,39.41,39.42,39.38,39.38,84500.0,28.9308,28.9382,28.9088,28.9088,84500.0
2011-12-07 14:40:00,39.38,39.41,39.34,39.35,143700.0,28.9088,28.9308,28.8794,28.8868,143700.0
2011-12-07 14:45:00,39.35,39.37,39.29,39.3,114100.0,28.8868,28.9015,28.8427,28.8501,114100.0
2011-12-07 14:50:00,39.29,39.3,39.24,39.25,139200.0,28.8427,28.8501,28.806,28.8134,139200.0
2011-12-07 14:55:00,39.25,39.26,39.2,39.25,118700.0,28.8134,28.8207,28.7767,28.8134,118700.0
2011-12-07 15:00:00,39.25,39.29,39.23,39.25,156700.0,28.8134,28.8427,28.7987,28.8134,156700.0
2011-12-07 15:05:00,39.25,39.28,39.23,39.23,190000.0,28.8134,28.8354,28.7987,28.7987,190000.0
2011-12-07 15:10:00,39.24,39.27,39.22,39.26,179600.0,28.806,28.8281,28.7914,28.8207,179600.0
2011-12-07 15:15:00,39.26,39.31,39.23,39.3,179700.0,28.8207,28.8574,28.7987,28.8501,179700.0
2011-12-07 15:20:00,39.31,39.37,39.31,39.34,86300.0,28.8574,28.9015,28.8574,28.8794,86300.0
2011-12-07 15:25:00,39.34,39.37,39.29,39.3,306100.0,28.8794,28.9015,28.8427,28.8501,306100.0
2011-12-07 15:30:00,39.31,39.35,39.3,39.35,191100.0,28.8574,28.8868,28.8501,28.8868,191100.0
2011-12-07 15:35:00,39.35,39.46,39.33,39.46,252600.0,28.8868,28.9675,28.8721,28.9675,252600.0
2011-12-07 15:40:00,39.46,39.62,39.46,39.57,401100.0,28.9675,29.085,28.9675,29.0483,401100.0
2011-12-07 15:45:00,39.57,39.57,39.48,39.53,309500.0,29.0483,29.0483,28.9822,29.0189,309500.0
2011-12-07 15:50:00,39.52,39.53,39.47,39.48,315600.0,29.0116,29.0189,28.9749,28.9822,315600.0
2011-12-07 15:55:00,39.48,39.54,39.41,39.44,679600.0,28.9822,29.0263,28.9308,28.9529,679600.0
2011-12-08 09:30:00,39.39,39.42,39.31,39.33,175400.0,28.9162,28.9382,28.8574,28.8721,175400.0
2011-12-08 09:35:00,39.33,39.33,39.21,39.32,95500.0,28.8721,28.8721,28.784,28.8648,95500.0
2011-12-08 09:40:00,39.32,39.35,39.18,39.2,143600.0,28.8648,28.8868,28.762,28.7767,143600.0
2011-12-08 09:45:00,39.19,39.26,39.13,39.19,202100.0,28.7693,28.8207,28.7253,28.7693,202100.0
2011-12-08 09:50:00,39.19,39.33,39.17,39.32,155500.0,28.7693,28.8721,28.7546,28.8648,155500.0
2011-12-08 09:55:00,39.32,39.48,39.3,39.43,102100.0,28.8648,28.9822,28.8501,28.9455,102100.0
2011-12-08 10:00:00,39.43,39.44,39.3,39.33,205400.0,28.9455,28.9529,28.8501,28.8721,205400.0
2011-12-08 10:05:00,39.33,39.39,39.27,39.27,71600.0,28.8721,28.9162,28.8281,28.8281,71600.0
2011-12-08 10:10:00,39.27,39.33,39.27,39.32,50700.0,28.8281,28.8721,28.8281,28.8648,50700.0
2011-12-08 10:15:00,39.31,39.32,39.21,39.23,114300.0,28.8574,28.8648,28.784,28.7987,114300.0
2011-12-08 10:20:00,39.22,39.24,39.17,39.19,102800.0,28.7914,28.806,28.7546,28.7693,102800.0
2011-12-08 10:25:00,39.19,39.24,39.17,39.2,63200.0,28.7693,28.806,28.7546,28.7767,63200.0
2011-12-08 10:30:00,39.19,39.28,39.19,39.24,80900.0,28.7693,28.8354,28.7693,28.806,80900.0
2011-12-08 10:35:00,39.24,39.26,39.19,39.23,111900.0,28.806,28.8207,28.7693,28.7987,111900.0
2011-12-08 10:40:00,39.23,39.3,39.21,39.3,182700.0,28.7987,28.8501,28.784,28.8501,182700.0
2011-12-08 10:45:00,39.3,39.32,39.26,39.26,75600.0,28.8501,28.8648,28.8207,28.8207,75600.0
2011-12-08 10:50:00,39.26,39.26,39.21,39.23,81800.0,28.8207,28.8207,28.784,28.7987,81800.0
2011-12-08 10:55:00,39.22,39.26,39.2,39.2,85000.0,28.7914,28.8207,28.7767,28.7767,85000.0
2011-12-08 11:00:00,39.19,39.26,39.18,39.26,149100.0,28.7693,28.8207,28.762,28.8207,149100.0
2011-12-08 11:05:00,39.25,39.28,39.23,39.23,72200.0,28.8134,28.8354,28.7987,28.7987,72200.0
2011-12-08 11:10:00,39.23,39.24,39.19,39.21,55100.0,28.7987,28.806,28.7693,28.784,55100.0
2011-12-08 11:15:00,39.2,39.22,39.19,39.22,48200.0,28.7767,28.7914,28.7693,28.7914,48200.0
2011-12-08 11:20:00,39.22,39.22,39.2,39.22,53700.0,28.7914,28.7914,28.7767,28.7914,53700.0
2011-12-08 11:25:00,39.22,39.25,39.21,39.21,61300.0,28.7914,28.8134,28.784,28.784,61300.0
2011-12-08 11:30:00,39.21,39.26,39.21,39.25,44000.0,28.784,28.8207,28.784,28.8134,44000.0
2011-12-08 11:35:00,39.25,39.3,39.23,39.24,110300.0,28.8134,28.8501,28.7987,28.806,110300.0
2011-12-08 11:40:00,39.23,39.28,39.19,39.22,110600.0,28.7987,28.8354,28.7693,28.7914,110600.0
2011-12-08 11:45:00,39.22,39.24,39.19,39.2,76800.0,28.7914,28.806,28.7693,28.7767,76800.0
2011-12-08 11:50:00,39.2,39.24,39.2,39.21,94400.0,28.7767,28.806,28.7767,28.784,94400.0
2011-12-08 11:55:00,39.21,39.22,39.21,39.22,45500.0,28.784,28.7914,28.784,28.7914,45500.0
2011-12-08 12:00:00,39.21,39.22,39.19,39.2,52300.0,28.784,28.7914,28.7693,28.7767,52300.0
2011-12-08 12:05:00,39.2,39.22,39.18,39.22,60600.0,28.7767,28.7914,28.762,28.7914,60600.0
2011-12-08 12:10:00,39.22,39.23,39.2,39.21,43700.0,28.7914,28.7987,28.7767,28.784,43700.0
2011-12-08 12:15:00,39.21,39.25,39.21,39.24,33000.0,28.784,28.8134,28.784,28.806,33000.0
2011-12-08 12:20:00,39.23,39.26,39.23,39.23,57100.0,28.7987,28.8207,28.7987,28.7987,57100.0
2011-12-08 12:25:00,39.23,39.27,39.23,39.26,49600.0,28.7987,28.8281,28.7987,28.8207,49600.0
2011-12-08 12:30:00,39.25,39.26,39.2,39.2,48800.0,28.8134,28.8207,28.7767,28.7767,48800.0
2011-12-08 12:35:00,39.21,39.22,39.2,39.22,54500.0,28.784,28.7914,28.7767,28.7914,54500.0
2011-12-08 12:40:00,39.21,39.27,39.21,39.26,79200.0,28.784,28.8281,28.784,28.8207,79200.0
2011-12-08 12:45:00,39.26,39.28,39.23,39.28,76700.0,28.8207,28.8354,28.7987,28.8354,76700.0
2011-12-08 12:50:00,39.28,39.34,39.28,39.32,90400.0,28.8354,28.8794,28.8354,28.8648,90400.0
2011-12-08 12:55:00,39.32,39.34,39.28,39.28,61400.0,28.8648,28.8794,28.8354,28.8354,61400.0
2011-12-08 13:00:00,39.28,39.29,39.24,39.25,195100.0,28.8354,28.8427,28.806,28.8134,195100.0
2011-12-08 13:05:00,39.25,39.25,39.21,39.22,93700.0,28.8134,28.8134,28.784,28.7914,93700.0
2011-12-08 13:10:00,39.21,39.22,39.12,39.15,86600.0,28.784,28.7914,28.7179,28.74,86600.0
2011-12-08 13:15:00,39.15,39.17,39.12,39.17,59300.0,28.74,28.7546,28.7179,28.7546,59300.0
2011-12-08 13:20:00,39.17,39.17,39.04,39.08,109600.0,28.7546,28.7546,28.6592,28.6886,109600.0
2011-12-08 13:25:00,39.08,39.11,39.07,39.09,47100.0,28.6886,28.7106,28.6812,28.6959,47100.0
2011-12-08 13:30:00,39.09,39.1,39.06,39.06,72000.0,28.6959,28.7033,28.6739,28.6739,72000.0
2011-12-08 13:35:00,39.06,39.12,39.06,39.1,78800.0,28.6739,28.7179,28.6739,28.7033,78800.0
2011-12-08 13:40:00,39.09,39.12,39.09,39.12,60400.0,28.6959,28.7179,28.6959,28.7179,60400.0
2011-12-08 13:45:00,39.11,39.16,39.1,39.14,55300.0,28.7106,28.7473,28.7033,28.7326,55300.0
2011-12-08 13:50:00,39.13,39.16,39.13,39.14,36200.0,28.7253,28.7473,28.7253,28.7326,36200.0
2011-12-08 13:55:00,39.13,39.15,39.12,39.14,41600.0,28.7253,28.74,28.7179,28.7326,41600.0
2011-12-08 14:00:00,39.14,39.14,39.06,39.06,71100.0,28.7326,28.7326,28.6739,28.6739,71100.0
2011-12-08 14:05:00,39.06,39.12,39.02,39.12,127100.0,28.6739,28.7179,28.6445,28.7179,127100.0
2011-12-08 14:10:00,39.12,39.12,39.08,39.08,102700.0,28.7179,28.7179,28.6886,28.6886,102700.0
2011-12-08 14:15:00,39.08,39.08,39.03,39.03,130800.0,28.6886,28.6886,28.6519,28.6519,130800.0
2011-12-08 14:20:00,39.03,39.04,38.99,39.01,131400.0,28.6519,28.6592,28.6225,28.6372,131400.0
2011-12-08 14:25:00,39.01,39.04,39.0,39.04,78200.0,28.6372,28.6592,28.6299,28.6592,78200.0
2011-12-08 14:30:00,39.03,39.09,39.0,39.08,121900.0,28.6519,28.6959,28.6299,28.6886,121900.0
2011-12-08 14:35:00,39.08,39.09,39.03,39.05,124400.0,28.6886,28.6959,28.6519,28.6666,124400.0
2011-12-08 14:40:00,39.05,39.07,39.01,39.01,110900.0,28.6666,28.6812,28.6372,28.6372,110900.0
2011-12-08 14:45:00,39.01,39.02,38.98,38.99,92000.0,28.6372,28.6445,28.6152,28.6225,92000.0
2011-12-08 14:50:00,38.99,39.0,38.92,38.92,101900.0,28.6225,28.6299,28.5711,28.5711,101900.0
2011-12-08 14:55:00,38.92,38.96,38.92,38.95,90600.0,28.5711,28.6005,28.5711,28.5931,90600.0
2011-12-08 15:00:00,38.95,38.98,38.94,38.96,110900.0,28.5931,28.6152,28.5858,28.6005,110900.0
2011-12-08 15:05:00,38.95,38.97,38.95,38.96,104700.0,28.5931,28.6078,28.5931,28.6005,104700.0
2011-12-08 15:10:00,38.96,39.05,38.96,39.04,148500.0,28.6005,28.6666,28.6005,28.6592,148500.0
2011-12-08 15:15:00,39.03,39.1,39.03,39.07,132100.0,28.6519,28.7033,28.6519,28.6812,132100.0
2011-12-08 15:20:00,39.06,39.07,39.04,39.05,128800.0,28.6739,28.6812,28.6592,28.6666,128800.0
2011-12-08 15:25:00,39.05,39.15,39.05,39.11,117900.0,28.6666,28.74,28.6666,28.7106,117900.0
2011-12-08 15:30:00,39.1,39.2,39.07,39.14,231400.0,28.7033,28.7767,28.6812,28.7326,231400.0
2011-12-08 15:35:00,39.14,39.17,39.11,39.11,246900.0,28.7326,28.7546,28.7106,28.7106,246900.0
2011-12-08 15:40:00,39.11,39.12,38.97,39.01,210900.0,28.7106,28.7179,28.6078,28.6372,210900.0
2011-12-08 15:45:00,39.01,39.01,38.9,38.93,185100.0,28.6372,28.6372,28.5564,28.5785,185100.0
2011-12-08 15:50:00,38.94,38.94,38.86,38.88,197700.0,28.5858,28.5858,28.5271,28.5418,197700.0
2011-12-08 15:55:00,38.88,38.9,38.8,38.9,647100.0,28.5418,28.5564,28.483,28.5564,647100.0
2011-12-09 09:30:00,39.34,39.5,39.13,39.39,284000.0,28.8794,28.9969,28.7253,28.9162,284000.0
2011-12-09 09:35:00,39.39,39.43,39.36,39.38,90900.0,28.9162,28.9455,28.8941,28.9088,90900.0
2011-12-09 09:40:00,39.38,39.42,39.29,39.4,135700.0,28.9088,28.9382,28.8427,28.9235,135700.0
2011-12-09 09:45:00,39.4,39.42,39.39,39.4,122300.0,28.9235,28.9382,28.9162,28.9235,122300.0
2011-12-09 09:50:00,39.41,39.44,39.4,39.4,92000.0,28.9308,28.9529,28.9235,28.9235,92000.0
2011-12-09 09:55:00,39.4,39.41,39.36,39.37,164700.0,28.9235,28.9308,28.8941,28.9015,164700.0
2011-12-09 10:00:00,39.37,39.44,39.3,39.44,235500.0,28.9015,28.9529,28.8501,28.9529,235500.0
2011-12-09 10:05:00,39.44,39.5,39.39,39.41,132000.0,28.9529,28.9969,28.9162,28.9308,132000.0
2011-12-09 10:10:00,39.4,39.41,39.32,39.35,116500.0,28.9235,28.9308,28.8648,28.8868,116500.0
2011-12-09 10:15:00,39.35,39.37,39.3,39.35,79900.0,28.8868,28.9015,28.8501,28.8868,79900.0
2011-12-09 10:20:00,39.35,39.36,39.27,39.27,72700.0,28.8868,28.8941,28.8281,28.8281,72700.0
2011-12-09 10:25:00,39.29,39.29,39.16,39.18,105800.0,28.8427,28.8427,28.7473,28.762,105800.0
2011-12-09 10:30:00,39.18,39.18,39.12,39.13,91200.0,28.762,28.762,28.7179,28.7253,91200.0
2011-12-09 10:35:00,39.13,39.17,39.1,39.12,80600.0,28.7253,28.7546,28.7033,28.7179,80600.0
2011-12-09 10:40:00,39.11,39.18,39.09,39.15,98500.0,28.7106,28.762,28.6959,28.74,98500.0
2011-12-09 10:45:00,39.14,39.18,39.12,39.18,46600.0,28.7326,28.762,28.7179,28.762,46600.0
2011-12-09 10:50:00,39.18,39.2,39.1,39.14,93100.0,28.762,28.7767,28.7033,28.7326,93100.0
2011-12-09 10:55:00,39.14,39.24,39.14,39.24,74300.0,28.7326,28.806,28.7326,28.806,74300.0
2011-12-09 11:00:00,39.24,39.28,39.21,39.25,63600.0,28.806,28.8354,28.784,28.8134,63600.0
2011-12-09 11:05:00,39.25,39.3,39.23,39.29,46900.0,28.8134,28.8501,28.7987,28.8427,46900.0
2011-12-09 11:10:00,39.3,39.33,39.29,39.3,44000.0,28.8501,28.8721,28.8427,28.8501,44000.0
2011-12-09 11:15:00,39.3,39.31,39.24,39.27,79100.0,28.8501,28.8574,28.806,28.8281,79100.0
2011-12-09 11:20:00,39.27,39.33,39.26,39.32,74000.0,28.8281,28.8721,28.8207,28.8648,74000.0
2011-12-09 11:25:00,39.32,39.34,39.29,39.34,63500.0,28.8648,28.8794,28.8427,28.8794,63500.0
2011-12-09 11:30:00,39.33,39.35,39.33,39.34,41400.0,28.8721,28.8868,28.8721,28.8794,41400.0
2011-12-09 11:35:00,39.34,39.35,39.33,39.35,33800.0,28.8794,28.8868,28.8721,28.8868,33800.0
2011-12-09 11:40:00,39.35,39.38,39.34,39.38,68500.0,28.8868,28.9088,28.8794,28.9088,68500.0
2011-12-09 11:45:00,39.37,39.38,39.34,39.37,79300.0,28.9015,28.9088,28.8794,28.9015,79300.0
2011-12-09 11:50:00,39.37,39.41,39.37,39.41,81900.0,28.9015,28.9308,28.9015,28.9308,81900.0
2011-12-09 11:55:00,39.41,39.41,39.36,39.37,29500.0,28.9308,28.9308,28.8941,28.9015,29500.0
2011-12-09 12:00:00,39.37,39.37,39.28,39.29,46100.0,28.9015,28.9015,28.8354,28.8427,46100.0
2011-12-09 12:05:00,39.3,39.3,39.29,39.3,41700.0,28.8501,28.8501,28.8427,28.8501,41700.0
2011-12-09 12:10:00,39.29,39.33,39.29,39.31,68200.0,28.8427,28.8721,28.8427,28.8574,68200.0
2011-12-09 12:15:00,39.31,39.35,39.29,39.35,65500.0,28.8574,28.8868,28.8427,28.8868,65500.0
2011-12-09 12:20:00,39.35,39.38,39.34,39.38,35000.0,28.8868,28.9088,28.8794,28.9088,35000.0
2011-12-09 12:25:00,39.37,39.39,39.32,39.32,36900.0,28.9015,28.9162,28.8648,28.8648,36900.0
2011-12-09 12:30:00,39.32,39.34,39.31,39.32,44900.0,28.8648,28.8794,28.8574,28.8648,44900.0
2011-12-09 12:35:00,39.32,39.39,39.32,39.38,54000.0,28.8648,28.9162,28.8648,28.9088,54000.0
2011-12-09 12:40:00,39.37,39.4,39.37,39.39,35500.0,28.9015,28.9235,28.9015,28.9162,35500.0
2011-12-09 12:45:00,39.39,39.41,39.38,39.39,41900.0,28.9162,28.9308,28.9088,28.9162,41900.0
2011-12-09 12:50:00,39.38,39.41,39.36,39.38,69200.0,28.9088,28.9308,28.8941,28.9088,69200.0
2011-12-09 12:55:00,39.39,39.39,39.3,39.31,106100.0,28.9162,28.9162,28.8501,28.8574,106100.0
2011-12-09 13:00:00,39.31,39.33,39.3,39.31,56600.0,28.8574,28.8721,28.8501,28.8574,56600.0
2011-12-09 13:05:00,39.3,39.31,39.29,39.3,53200.0,28.8501,28.8574,28.8427,28.8501,53200.0
2011-12-09 13:10:00,39.3,39.31,39.28,39.29,31600.0,28.8501,28.8574,28.8354,28.8427,31600.0
2011-12-09 13:15:00,39.29,39.33,39.28,39.33,19200.0,28.8427,28.8721,28.8354,28.8721,19200.0
2011-12-09 13:20:00,39.33,39.35,39.33,39.33,21600.0,28.8721,28.8868,28.8721,28.8721,21600.0
2011-12-09 13:25:00,39.33,39.39,39.33,39.37,51200.0,28.8721,28.9162,28.8721,28.9015,51200.0
2011-12-09 13:30:00,39.36,39.37,39.33,39.34,42600.0,28.8941,28.9015,28.8721,28.8794,42600.0
2011-12-09 13:35:00,39.34,39.35,39.33,39.35,26500.0,28.8794,28.8868,28.8721,28.8868,26500.0
2011-12-09 13:40:00,39.35,39.37,39.34,39.37,32000.0,28.8868,28.9015,28.8794,28.9015,32000.0
2011-12-09 13:45:00,39.37,39.39,39.36,39.39,40600.0,28.9015,28.9162,28.8941,28.9162,40600.0
2011-12-09 13:50:00,39.39,39.4,39.36,39.39,27300.0,28.9162,28.9235,28.8941,28.9162,27300.0
2011-12-09 13:55:00,39.39,39.39,39.36,39.38,39100.0,28.9162,28.9162,28.8941,28.9088,39100.0
2011-12-09 14:00:00,39.37,39.4,39.36,39.39,34300.0,28.9015,28.9235,28.8941,28.9162,34300.0
2011-12-09 14:05:00,39.39,39.39,39.35,39.37,29800.0,28.9162,28.9162,28.8868,28.9015,29800.0
2011-12-09 14:10:00,39.38,39.38,39.36,39.37,8900.0,28.9088,28.9088,28.8941,28.9015,8900.0
2011-12-09 14:15:00,39.37,39.37,39.36,39.37,11200.0,28.9015,28.9015,28.8941,28.9015,11200.0
2011-12-09 14:20:00,39.37,39.38,39.35,39.35,58200.0,28.9015,28.9088,28.8868,28.8868,58200.0
2011-12-09 14:25:00,39.35,39.42,39.34,39.39,65900.0,28.8868,28.9382,28.8794,28.9162,65900.0
2011-12-09 14:30:00,39.4,39.45,39.4,39.43,74300.0,28.9235,28.9602,28.9235,28.9455,74300.0
2011-12-09 14:35:00,39.43,39.44,39.4,39.4,26500.0,28.9455,28.9529,28.9235,28.9235,26500.0
2011-12-09 14:40:00,39.4,39.42,39.39,39.42,52700.0,28.9235,28.9382,28.9162,28.9382,52700.0
2011-12-09 14:45:00,39.41,39.46,39.41,39.44,255500.0,28.9308,28.9675,28.9308,28.9529,255500.0
2011-12-09 14:50:00,39.44,39.45,39.42,39.43,69500.0,28.9529,28.9602,28.9382,28.9455,69500.0
2011-12-09 14:55:00,39.43,39.43,39.4,39.41,25100.0,28.9455,28.9455,28.9235,28.9308,25100.0
2011-12-09 15:00:00,39.4,39.41,39.34,39.34,27400.0,28.9235,28.9308,28.8794,28.8794,27400.0
2011-12-09 15:05:00,39.34,39.38,39.34,39.38,49300.0,28.8794,28.9088,28.8794,28.9088,49300.0
2011-12-09 15:10:00,39.38,39.38,39.34,39.35,112700.0,28.9088,28.9088,28.8794,28.8868,112700.0
2011-12-09 15:15:00,39.36,39.36,39.31,39.32,46100.0,28.8941,28.8941,28.8574,28.8648,46100.0
2011-12-09 15:20:00,39.33,39.38,39.33,39.35,81900.0,28.8721,28.9088,28.8721,28.8868,81900.0
2011-12-09 15:25:00,39.35,39.36,39.33,39.34,99700.0,28.8868,28.8941,28.8721,28.8794,99700.0
2011-12-09 15:30:00,39.34,39.35,39.3,39.3,84700.0,28.8794,28.8868,28.8501,28.8501,84700.0
2011-12-09 15:35:00,39.31,39.33,39.3,39.33,43200.0,28.8574,28.8721,28.8501,28.8721,43200.0
2011-12-09 15:40:00,39.33,39.35,39.32,39.33,129600.0,28.8721,28.8868,28.8648,28.8721,129600.0
2011-12-09 15:45:00,39.32,39.33,39.23,39.27,141900.0,28.8648,28.8721,28.7987,28.8281,141900.0
2011-12-09 15:50:00,39.27,39.32,39.25,39.32,115200.0,28.8281,28.8648,28.8134,28.8648,115200.0
2011-12-09 15:55:00,39.31,39.34,39.26,39.28,322500.0,28.8574,28.8794,28.8207,28.8354,322500.0
2011-12-12 09:30:00,39.28,39.4,39.06,39.08,156200.0,28.8354,28.9235,28.6739,28.6886,156200.0
2011-12-12 09:35:00,39.08,39.19,39.05,39.05,77900.0,28.6886,28.7693,28.6666,28.6666,77900.0
2011-12-12 09:40:00,39.06,39.13,39.01,39.09,76100.0,28.6739,28.7253,28.6372,28.6959,76100.0
2011-12-12 09:45:00,39.1,39.22,39.1,39.21,74000.0,28.7033,28.7914,28.7033,28.784,74000.0
2011-12-12 09:50:00,39.21,39.23,39.16,39.17,112200.0,28.784,28.7987,28.7473,28.7546,112200.0
2011-12-12 09:55:00,39.16,39.16,39.07,39.11,78000.0,28.7473,28.7473,28.6812,28.7106,78000.0
2011-12-12 10:00:00,39.11,39.17,39.1,39.14,136600.0,28.7106,28.7546,28.7033,28.7326,136600.0
2011-12-12 10:05:00,39.14,39.15,39.12,39.12,76100.0,28.7326,28.74,28.7179,28.7179,76100.0
2011-12-12 10:10:00,39.12,39.21,39.12,39.16,98900.0,28.7179,28.784,28.7179,28.7473,98900.0
2011-12-12 10:15:00,39.18,39.19,39.09,39.09,102500.0,28.762,28.7693,28.6959,28.6959,102500.0
2011-12-12 10:20:00,39.1,39.1,39.04,39.05,55600.0,28.7033,28.7033,28.6592,28.6666,55600.0
2011-12-12 10:25:00,39.06,39.07,39.02,39.06,42100.0,28.6739,28.6812,28.6445,28.6739,42100.0
2011-12-12 10:30:00,39.06,39.06,39.0,39.01,59700.0,28.6739,28.6739,28.6299,28.6372,59700.0
2011-12-12 10:35:00,39.0,39.01,38.96,39.0,69600.0,28.6299,28.6372,28.6005,28.6299,69600.0
2011-12-12 10:40:00,38.99,39.02,38.98,39.02,36000.0,28.6225,28.6445,28.6152,28.6445,36000.0
2011-12-12 10:45:00,39.02,39.02,38.94,38.99,53600.0,28.6445,28.6445,28.5858,28.6225,53600.0
2011-12-12 10:50:00,38.99,39.02,38.96,38.99,51300.0,28.6225,28.6445,28.6005,28.6225,51300.0
2011-12-12 10:55:00,38.99,39.0,38.97,38.98,66300.0,28.6225,28.6299,28.6078,28.6152,66300.0
2011-12-12 11:00:00,38.98,39.0,38.95,38.96,38600.0,28.6152,28.6299,28.5931,28.6005,38600.0
2011-12-12 11:05:00,38.97,38.99,38.94,38.94,43600.0,28.6078,28.6225,28.5858,28.5858,43600.0
2011-12-12 11:10:00,38.94,38.98,38.93,38.95,40300.0,28.5858,28.6152,28.5785,28.5931,40300.0
2011-12-12 11:15:00,38.94,38.95,38.89,38.92,44500.0,28.5858,28.5931,28.5491,28.5711,44500.0
2011-12-12 11:20:00,38.92,38.95,38.91,38.92,60600.0,28.5711,28.5931,28.5638,28.5711,60600.0
2011-12-12 11:25:00,38.92,38.97,38.91,38.92,47600.0,28.5711,28.6078,28.5638,28.5711,47600.0
2011-12-12 11:30:00,38.92,38.92,38.85,38.86,50300.0,28.5711,28.5711,28.5197,28.5271,50300.0
2011-12-12 11:35:00,38.86,38.87,38.85,38.86,17800.0,28.5271,28.5344,28.5197,28.5271,17800.0
2011-12-12 11:40:00,38.86,38.87,38.81,38.84,48400.0,28.5271,28.5344,28.4904,28.5124,48400.0
2011-12-12 11:45:00,38.84,38.85,38.8,38.81,54400.0,28.5124,28.5197,28.483,28.4904,54400.0
2011-12-12 11:50:00,38.81,38.82,38.78,38.79,53800.0,28.4904,28.4977,28.4684,28.4757,53800.0
2011-12-12 11:55:00,38.8,38.8,38.72,38.8,75600.0,28.483,28.483,28.4243,28.483,75600.0
2011-12-12 12:00:00,38.79,38.8,38.73,38.74,30100.0,28.4757,28.483,28.4316,28.439,30100.0
2011-12-12 12:05:00,38.74,38.78,38.73,38.77,47100.0,28.439,28.4684,28.4316,28.461,47100.0
2011-12-12 12:10:00,38.77,38.8,38.74,38.8,41000.0,28.461,28.483,28.439,28.483,41000.0
2011-12-12 12:15:00,38.8,38.83,38.79,38.79,31700.0,28.483,28.5051,28.4757,28.4757,31700.0
2011-12-12 12:20:00,38.79,38.81,38.78,38.78,20500.0,28.4757,28.4904,28.4684,28.4684,20500.0
2011-12-12 12:25:00,38.79,38.83,38.77,38.83,26700.0,28.4757,28.5051,28.461,28.5051,26700.0
2011-12-12 12:30:00,38.83,38.85,38.81,38.83,26000.0,28.5051,28.5197,28.4904,28.5051,26000.0
2011-12-12 12:35:00,38.83,38.84,38.81,38.82,28000.0,28.5051,28.5124,28.4904,28.4977,28000.0
2011-12-12 12:40:00,38.82,38.82,38.8,38.81,23200.0,28.4977,28.4977,28.483,28.4904,23200.0
2011-12-12 12:45:00,38.81,38.84,38.8,38.84,16100.0,28.4904,28.5124,28.483,28.5124,16100.0
2011-12-12 12:50:00,38.83,38.86,38.83,38.84,39300.0,28.5051,28.5271,28.5051,28.5124,39300.0
2011-12-12 12:55:00,38.85,38.85,38.83,38.84,24400.0,28.5197,28.5197,28.5051,28.5124,24400.0
2011-12-12 13:00:00,38.83,38.84,38.8,38.82,30200.0,28.5051,28.5124,28.483,28.4977,30200.0
2011-12-12 13:05:00,38.82,38.87,38.82,38.84,36800.0,28.4977,28.5344,28.4977,28.5124,36800.0
2011-12-12 13:10:00,38.85,38.85,38.79,38.79,32500.0,28.5197,28.5197,28.4757,28.4757,32500.0
2011-12-12 13:15:00,38.8,38.8,38.77,38.78,51200.0,28.483,28.483,28.461,28.4684,51200.0
2011-12-12 13:20:00,38.78,38.79,38.77,38.79,25600.0,28.4684,28.4757,28.461,28.4757,25600.0
2011-12-12 13:25:00,38.78,38.82,38.78,38.82,21700.0,28.4684,28.4977,28.4684,28.4977,21700.0
2011-12-12 13:30:00,38.82,38.84,38.81,38.84,29700.0,28.4977,28.5124,28.4904,28.5124,29700.0
2011-12-12 13:35:00,38.83,38.84,38.81,38.82,35100.0,28.5051,28.5124,28.4904,28.4977,35100.0
2011-12-12 13:40:00,38.83,38.87,38.83,38.84,33600.0,28.5051,28.5344,28.5051,28.5124,33600.0
2011-12-12 13:45:00,38.83,38.84,38.83,38.83,13700.0,28.5051,28.5124,28.5051,28.5051,13700.0
2011-12-12 13:50:00,38.83,38.84,38.78,38.79,51300.0,28.5051,28.5124,28.4684,28.4757,51300.0
2011-12-12 13:55:00,38.8,38.81,38.78,38.81,43000.0,28.483,28.4904,28.4684,28.4904,43000.0
2011-12-12 14:00:00,38.8,38.81,38.79,38.8,29800.0,28.483,28.4904,28.4757,28.483,29800.0
2011-12-12 14:05:00,38.79,38.8,38.76,38.78,51900.0,28.4757,28.483,28.4537,28.4684,51900.0
2011-12-12 14:10:00,38.78,38.79,38.74,38.79,46500.0,28.4684,28.4757,28.439,28.4757,46500.0
2011-12-12 14:15:00,38.79,38.83,38.78,38.83,24600.0,28.4757,28.5051,28.4684,28.5051,24600.0
2011-12-12 14:20:00,38.82,38.86,38.82,38.84,62000.0,28.4977,28.5271,28.4977,28.5124,62000.0
2011-12-12 14:25:00,38.84,38.85,38.81,38.81,38300.0,28.5124,28.5197,28.4904,28.4904,38300.0
2011-12-12 14:30:00,38.81,38.82,38.78,38.78,32300.0,28.4904,28.4977,28.4684,28.4684,32300.0
2011-12-12 14:35:00,38.79,38.8,38.75,38.79,52600.0,28.4757,28.483,28.4463,28.4757,52600.0
2011-12-12 14:40:00,38.78,38.82,38.78,38.8,47300.0,28.4684,28.4977,28.4684,28.483,47300.0
2011-12-12 14:45:00,38.81,38.83,38.8,38.82,39400.0,28.4904,28.5051,28.483,28.4977,39400.0
2011-12-12 14:50:00,38.81,38.83,38.81,38.82,35800.0,28.4904,28.5051,28.4904,28.4977,35800.0
2011-12-12 14:55:00,38.83,38.89,38.82,38.89,37200.0,28.5051,28.5491,28.4977,28.5491,37200.0
2011-12-12 15:00:00,38.89,38.9,38.86,38.88,31600.0,28.5491,28.5564,28.5271,28.5418,31600.0
2011-12-12 15:05:00,38.87,38.9,38.85,38.86,46100.0,28.5344,28.5564,28.5197,28.5271,46100.0
2011-12-12 15:10:00,38.85,38.87,38.84,38.86,29500.0,28.5197,28.5344,28.5124,28.5271,29500.0
2011-12-12 15:15:00,38.86,38.88,38.85,38.86,61100.0,28.5271,28.5418,28.5197,28.5271,61100.0
2011-12-12 15:20:00,38.86,38.86,38.81,38.82,40100.0,28.5271,28.5271,28.4904,28.4977,40100.0
2011-12-12 15:25:00,38.82,38.89,38.81,38.88,57300.0,28.4977,28.5491,28.4904,28.5418,57300.0
2011-12-12 15:30:00,38.87,38.93,38.86,38.92,101100.0,28.5344,28.5785,28.5271,28.5711,101100.0
2011-12-12 15:35:00,38.92,38.96,38.91,38.94,96200.0,28.5711,28.6005,28.5638,28.5858,96200.0
2011-12-12 15:40:00,38.94,39.0,38.92,38.93,87200.0,28.5858,28.6299,28.5711,28.5785,87200.0
2011-12-12 15:45:00,38.92,38.94,38.9,38.93,126500.0,28.5711,28.5858,28.5564,28.5785,126500.0
2011-12-12 15:50:00,38.93,38.99,38.92,38.96,158900.0,28.5785,28.6225,28.5711,28.6005,158900.0
2011-12-12 15:55:00,38.96,38.98,38.94,38.97,181000.0,28.6005,28.6152,28.5858,28.6078,181000.0
2011-12-13 09:30:00,39.05,39.25,39.05,39.2,138300.0,28.6666,28.8134,28.6666,28.7767,138300.0
2011-12-13 09:35:00,39.22,39.42,39.19,39.41,90500.0,28.7914,28.9382,28.7693,28.9308,90500.0
2011-12-13 09:40:00,39.42,39.5,39.42,39.5,96900.0,28.9382,28.9969,28.9382,28.9969,96900.0
2011-12-13 09:45:00,39.5,39.5,39.45,39.49,75900.0,28.9969,28.9969,28.9602,28.9896,75900.0
2011-12-13 09:50:00,39.49,39.59,39.49,39.58,124400.0,28.9896,29.063,28.9896,29.0556,124400.0
2011-12-13 09:55:00,39.59,39.7,39.58,39.69,120300.0,29.063,29.1437,29.0556,29.1364,120300.0
2011-12-13 10:00:00,39.69,39.71,39.63,39.71,167900.0,29.1364,29.1511,29.0923,29.1511,167900.0
2011-12-13 10:05:00,39.72,39.75,39.7,39.73,67900.0,29.1584,29.1804,29.1437,29.1657,67900.0
2011-12-13 10:10:00,39.73,39.84,39.73,39.8,189800.0,29.1657,29.2465,29.1657,29.2171,189800.0
2011-12-13 10:15:00,39.79,39.81,39.76,39.81,203200.0,29.2098,29.2245,29.1878,29.2245,203200.0
2011-12-13 10:20:00,39.8,39.81,39.7,39.72,103700.0,29.2171,29.2245,29.1437,29.1584,103700.0
2011-12-13 10:25:00,39.72,39.73,39.66,39.66,50700.0,29.1584,29.1657,29.1144,29.1144,50700.0
2011-12-13 10:30:00,39.67,39.74,39.66,39.74,78000.0,29.1217,29.1731,29.1144,29.1731,78000.0
2011-12-13 10:35:00,39.73,39.74,39.65,39.68,149200.0,29.1657,29.1731,29.107,29.129,149200.0
2011-12-13 10:40:00,39.68,39.74,39.66,39.73,86800.0,29.129,29.1731,29.1144,29.1657,86800.0
2011-12-13 10:45:00,39.74,39.74,39.62,39.62,110800.0,29.1731,29.1731,29.085,29.085,110800.0
2011-12-13 10:50:00,39.63,39.69,39.62,39.69,54200.0,29.0923,29.1364,29.085,29.1364,54200.0
2011-12-13 10:55:00,39.69,39.8,39.69,39.76,149700.0,29.1364,29.2171,29.1364,29.1878,149700.0
2011-12-13 11:00:00,39.75,39.78,39.72,39.75,140100.0,29.1804,29.2024,29.1584,29.1804,140100.0
2011-12-13 11:05:00,39.75,39.75,39.71,39.73,143300.0,29.1804,29.1804,29.1511,29.1657,143300.0
2011-12-13 11:10:00,39.74,39.92,39.73,39.92,250700.0,29.1731,29.3052,29.1657,29.3052,250700.0
2011-12-13 11:15:00,39.92,40.1,39.9,39.98,444900.0,29.3052,29.4374,29.2905,29.3493,444900.0
2011-12-13 11:20:00,39.97,40.16,39.96,40.15,246800.0,29.3419,29.4814,29.3346,29.4741,246800.0
2011-12-13 11:25:00,40.15,40.24,40.11,40.13,229700.0,29.4741,29.5401,29.4447,29.4594,229700.0
2011-12-13 11:30:00,40.12,40.13,40.04,40.04,162600.0,29.452,29.4594,29.3933,29.3933,162600.0
2011-12-13 11:35:00,40.04,40.05,39.88,39.93,167700.0,29.3933,29.4007,29.2759,29.3126,167700.0
2011-12-13 11:40:00,39.93,40.0,39.9,39.95,127400.0,29.3126,29.364,29.2905,29.3272,127400.0
2011-12-13 11:45:00,39.94,39.96,39.87,39.9,63900.0,29.3199,29.3346,29.2685,29.2905,63900.0
2011-12-13 11:50:00,39.91,39.92,39.86,39.89,55200.0,29.2979,29.3052,29.2612,29.2832,55200.0
2011-12-13 11:55:00,39.89,39.99,39.89,39.97,73000.0,29.2832,29.3566,29.2832,29.3419,73000.0
2011-12-13 12:00:00,39.97,39.98,39.89,39.89,55200.0,29.3419,29.3493,29.2832,29.2832,55200.0
2011-12-13 12:05:00,39.88,39.89,39.82,39.82,78200.0,29.2759,29.2832,29.2318,29.2318,78200.0
2011-12-13 12:10:00,39.82,39.85,39.75,39.81,145600.0,29.2318,29.2538,29.1804,29.2245,145600.0
2011-12-13 12:15:00,39.82,39.82,39.68,39.69,141900.0,29.2318,29.2318,29.129,29.1364,141900.0
2011-12-13 12:20:00,39.69,39.7,39.62,39.68,172400.0,29.1364,29.1437,29.085,29.129,172400.0
2011-12-13 12:25:00,39.67,39.77,39.67,39.77,103600.0,29.1217,29.1951,29.1217,29.1951,103600.0
2011-12-13 12:30:00,39.76,39.84,39.69,39.69,133900.0,29.1878,29.2465,29.1364,29.1364,133900.0
2011-12-13 12:35:00,39.69,39.72,39.64,39.66,101000.0,29.1364,29.1584,29.0997,29.1144,101000.0
2011-12-13 12:40:00,39.66,39.66,39.63,39.63,57800.0,29.1144,29.1144,29.0923,29.0923,57800.0
2011-12-13 12:45:00,39.63,39.71,39.62,39.67,101000.0,29.0923,29.1511,29.085,29.1217,101000.0
2011-12-13 12:50:00,39.66,39.71,39.66,39.68,49100.0,29.1144,29.1511,29.1144,29.129,49100.0
2011-12-13 12:55:00,39.68,39.72,39.67,39.71,25000.0,29.129,29.1584,29.1217,29.1511,25000.0
2011-12-13 13:00:00,39.71,39.74,39.68,39.71,71900.0,29.1511,29.1731,29.129,29.1511,71900.0
2011-12-13 13:05:00,39.72,39.72,39.63,39.64,46700.0,29.1584,29.1584,29.0923,29.0997,46700.0
2011-12-13 13:10:00,39.65,39.7,39.64,39.67,35800.0,29.107,29.1437,29.0997,29.1217,35800.0
2011-12-13 13:15:00,39.67,39.73,39.67,39.73,33300.0,29.1217,29.1657,29.1217,29.1657,33300.0
2011-12-13 13:20:00,39.73,39.74,39.69,39.71,40100.0,29.1657,29.1731,29.1364,29.1511,40100.0
2011-12-13 13:25:00,39.69,39.7,39.65,39.67,29500.0,29.1364,29.1437,29.107,29.1217,29500.0
2011-12-13 13:30:00,39.66,39.7,39.64,39.69,31200.0,29.1144,29.1437,29.0997,29.1364,31200.0
2011-12-13 13:35:00,39.7,39.72,39.62,39.64,65500.0,29.1437,29.1584,29.085,29.0997,65500.0
2011-12-13 13:40:00,39.64,39.67,39.61,39.65,162500.0,29.0997,29.1217,29.0777,29.107,162500.0
2011-12-13 13:45:00,39.65,39.67,39.63,39.64,86200.0,29.107,29.1217,29.0923,29.0997,86200.0
2011-12-13 13:50:00,39.63,39.67,39.63,39.65,106100.0,29.0923,29.1217,29.0923,29.107,106100.0
2011-12-13 13:55:00,39.65,39.65,39.64,39.64,47100.0,29.107,29.107,29.0997,29.0997,47100.0
2011-12-13 14:00:00,39.65,39.78,39.64,39.78,128100.0,29.107,29.2024,29.0997,29.2024,128100.0
2011-12-13 14:05:00,39.78,39.87,39.77,39.83,93600.0,29.2024,29.2685,29.1951,29.2392,93600.0
2011-12-13 14:10:00,39.82,39.82,39.71,39.72,99700.0,29.2318,29.2318,29.1511,29.1584,99700.0
2011-12-13 14:15:00,39.72,39.72,39.64,39.64,73100.0,29.1584,29.1584,29.0997,29.0997,73100.0
2011-12-13 14:20:00,39.63,39.68,39.58,39.61,137400.0,29.0923,29.129,29.0556,29.0777,137400.0
2011-12-13 14:25:00,39.61,39.67,39.6,39.66,63600.0,29.0777,29.1217,29.0703,29.1144,63600.0
2011-12-13 14:30:00,39.66,39.66,39.55,39.57,111500.0,29.1144,29.1144,29.0336,29.0483,111500.0
2011-12-13 14:35:00,39.57,39.57,39.54,39.56,141500.0,29.0483,29.0483,29.0263,29.0409,141500.0
2011-12-13 14:40:00,39.56,39.63,39.53,39.61,80300.0,29.0409,29.0923,29.0189,29.0777,80300.0
2011-12-13 14:45:00,39.61,39.61,39.53,39.56,59800.0,29.0777,29.0777,29.0189,29.0409,59800.0
2011-12-13 14:50:00,39.56,39.66,39.55,39.65,126700.0,29.0409,29.1144,29.0336,29.107,126700.0
2011-12-13 14:55:00,39.65,39.67,39.63,39.66,98400.0,29.107,29.1217,29.0923,29.1144,98400.0
2011-12-13 15:00:00,39.67,39.75,39.66,39.74,125600.0,29.1217,29.1804,29.1144,29.1731,125600.0
2011-12-13 15:05:00,39.74,39.77,39.73,39.74,91200.0,29.1731,29.1951,29.1657,29.1731,91200.0
2011-12-13 15:10:00,39.73,39.77,39.73,39.73,167600.0,29.1657,29.1951,29.1657,29.1657,167600.0
2011-12-13 15:15:00,39.73,39.76,39.71,39.71,159500.0,29.1657,29.1878,29.1511,29.1511,159500.0
2011-12-13 15:20:00,39.72,39.75,39.69,39.72,172000.0,29.1584,29.1804,29.1364,29.1584,172000.0
2011-12-13 15:25:00,39.72,39.74,39.65,39.67,250600.0,29.1584,29.1731,29.107,29.1217,250600.0
2011-12-13 15:30:00,39.67,39.67,39.59,39.61,173100.0,29.1217,29.1217,29.063,29.0777,173100.0
2011-12-13 15:35:00,39.6,39.67,39.59,39.66,215900.0,29.0703,29.1217,29.063,29.1144,215900.0
2011-12-13 15:40:00,39.66,39.66,39.6,39.6,227400.0,29.1144,29.1144,29.0703,29.0703,227400.0
2011-12-13 15:45:00,39.6,39.6,39.52,39.59,380300.0,29.0703,29.0703,29.0116,29.063,380300.0
2011-12-13 15:50:00,39.57,39.58,39.5,39.54,287200.0,29.0483,29.0556,28.9969,29.0263,287200.0
2011-12-13 15:55:00,39.53,39.71,39.53,39.64,778900.0,29.0189,29.1511,29.0189,29.0997,778900.0
2011-12-14 09:30:00,39.61,39.81,39.51,39.74,99300.0,29.0777,29.2245,29.0042,29.1731,99300.0
2011-12-14 09:35:00,39.71,39.75,39.64,39.73,59400.0,29.1511,29.1804,29.0997,29.1657,59400.0
2011-12-14 09:40:00,39.73,39.79,39.71,39.76,53000.0,29.1657,29.2098,29.1511,29.1878,53000.0
2011-12-14 09:45:00,39.76,39.76,39.57,39.64,218400.0,29.1878,29.1878,29.0483,29.0997,218400.0
2011-12-14 09:50:00,39.63,39.67,39.6,39.66,101900.0,29.0923,29.1217,29.0703,29.1144,101900.0
2011-12-14 09:55:00,39.65,39.71,39.65,39.68,100100.0,29.107,29.1511,29.107,29.129,100100.0
2011-12-14 10:00:00,39.67,39.68,39.6,39.67,130500.0,29.1217,29.129,29.0703,29.1217,130500.0
2011-12-14 10:05:00,39.66,39.69,39.65,39.65,114000.0,29.1144,29.1364,29.107,29.107,114000.0
2011-12-14 10:10:00,39.65,39.65,39.61,39.65,102500.0,29.107,29.107,29.0777,29.107,102500.0
2011-12-14 10:15:00,39.65,39.72,39.63,39.71,107700.0,29.107,29.1584,29.0923,29.1511,107700.0
2011-12-14 10:20:00,39.71,39.78,39.68,39.78,219800.0,29.1511,29.2024,29.129,29.2024,219800.0
2011-12-14 10:25:00,39.78,39.91,39.77,39.9,125200.0,29.2024,29.2979,29.1951,29.2905,125200.0
2011-12-14 10:30:00,39.9,39.91,39.9,39.9,157200.0,29.2905,29.2979,29.2905,29.2905,157200.0
2011-12-14 10:35:00,39.91,39.94,39.9,39.92,130700.0,29.2979,29.3199,29.2905,29.3052,130700.0
2011-12-14 10:40:00,39.92,39.92,39.83,39.91,254600.0,29.3052,29.3052,29.2392,29.2979,254600.0
2011-12-14 10:45:00,39.91,39.91,39.85,39.87,88000.0,29.2979,29.2979,29.2538,29.2685,88000.0
2011-12-14 10:50:00,39.86,39.87,39.75,39.86,323300.0,29.2612,29.2685,29.1804,29.2612,323300.0
2011-12-14 10:55:00,39.86,39.92,39.8,39.8,148000.0,29.2612,29.3052,29.2171,29.2171,148000.0
2011-12-14 11:00:00,39.81,39.84,39.79,39.84,96000.0,29.2245,29.2465,29.2098,29.2465,96000.0
2011-12-14 11:05:00,39.84,39.89,39.82,39.83,163300.0,29.2465,29.2832,29.2318,29.2392,163300.0
2011-12-14 11:10:00,39.84,39.9,39.83,39.9,83400.0,29.2465,29.2905,29.2392,29.2905,83400.0
2011-12-14 11:15:00,39.9,40.02,39.9,39.99,182900.0,29.2905,29.3786,29.2905,29.3566,182900.0
2011-12-14 11:20:00,39.99,40.02,39.93,40.02,110900.0,29.3566,29.3786,29.3126,29.3786,110900.0
2011-12-14 11:25:00,40.01,40.11,40.01,40.11,125300.0,29.3713,29.4447,29.3713,29.4447,125300.0
2011-12-14 11:30:00,40.11,40.15,40.05,40.14,109300.0,29.4447,29.4741,29.4007,29.4667,109300.0
2011-12-14 11:35:00,40.15,40.16,40.11,40.13,142200.0,29.4741,29.4814,29.4447,29.4594,142200.0
2011-12-14 11:40:00,40.13,40.15,40.08,40.14,99100.0,29.4594,29.4741,29.4227,29.4667,99100.0
2011-12-14 11:45:00,40.14,40.23,40.13,40.23,110500.0,29.4667,29.5328,29.4594,29.5328,110500.0
2011-12-14 11:50:00,40.22,40.36,40.22,40.31,398400.0,29.5255,29.6282,29.5255,29.5915,398400.0
2011-12-14 11:55:00,40.31,40.32,40.15,40.15,163400.0,29.5915,29.5989,29.4741,29.4741,163400.0
2011-12-14 12:00:00,40.15,40.2,40.13,40.14,124300.0,29.4741,29.5108,29.4594,29.4667,124300.0
2011-12-14 12:05:00,40.15,40.19,40.09,40.18,262900.0,29.4741,29.5034,29.43,29.4961,262900.0
2011-12-14 12:10:00,40.18,40.21,40.12,40.15,269700.0,29.4961,29.5181,29.452,29.4741,269700.0
2011-12-14 12:15:00,40.15,40.21,40.15,40.19,118600.0,29.4741,29.5181,29.4741,29.5034,118600.0
2011-12-14 12:20:00,40.19,40.2,40.12,40.18,86200.0,29.5034,29.5108,29.452,29.4961,86200.0
2011-12-14 12:25:00,40.19,40.25,40.16,40.23,222600.0,29.5034,29.5475,29.4814,29.5328,222600.0
2011-12-14 12:30:00,40.23,40.31,40.22,40.29,156600.0,29.5328,29.5915,29.5255,29.5768,156600.0
2011-12-14 12:35:00,40.29,40.36,40.28,40.28,136500.0,29.5768,29.6282,29.5695,29.5695,136500.0
2011-12-14 12:40:00,40.29,40.37,40.28,40.33,244300.0,29.5768,29.6356,29.5695,29.6062,244300.0
2011-12-14 12:45:00,40.32,40.35,40.23,40.26,150200.0,29.5989,29.6209,29.5328,29.5548,150200.0
2011-12-14 12:50:00,40.25,40.33,40.25,40.31,170100.0,29.5475,29.6062,29.5475,29.5915,170100.0
2011-12-14 12:55:00,40.31,40.44,40.28,40.44,244600.0,29.5915,29.687,29.5695,29.687,244600.0
2011-12-14 13:00:00,40.44,40.48,40.36,40.41,263700.0,29.687,29.7163,29.6282,29.6649,263700.0
2011-12-14 13:05:00,40.41,40.44,40.3,40.3,112900.0,29.6649,29.687,29.5842,29.5842,112900.0
2011-12-14 13:10:00,40.3,40.3,40.23,40.24,67700.0,29.5842,29.5842,29.5328,29.5401,67700.0
2011-12-14 13:15:00,40.24,40.3,40.24,40.29,85100.0,29.5401,29.5842,29.5401,29.5768,85100.0
2011-12-14 13:20:00,40.29,40.33,40.26,40.32,108700.0,29.5768,29.6062,29.5548,29.5989,108700.0
2011-12-14 13:25:00,40.31,40.4,40.3,40.37,194100.0,29.5915,29.6576,29.5842,29.6356,194100.0
2011-12-14 13:30:00,40.37,40.4,40.33,40.36,132300.0,29.6356,29.6576,29.6062,29.6282,132300.0
2011-12-14 13:35:00,40.36,40.4,40.35,40.4,289200.0,29.6282,29.6576,29.6209,29.6576,289200.0
2011-12-14 13:40:00,40.4,40.4,40.34,40.35,81200.0,29.6576,29.6576,29.6135,29.6209,81200.0
2011-12-14 13:45:00,40.34,40.4,40.32,40.33,228100.0,29.6135,29.6576,29.5989,29.6062,228100.0
2011-12-14 13:50:00,40.33,40.34,40.24,40.31,96300.0,29.6062,29.6135,29.5401,29.5915,96300.0
2011-12-14 13:55:00,40.3,40.31,40.29,40.3,105900.0,29.5842,29.5915,29.5768,29.5842,105900.0
2011-12-14 14:00:00,40.31,40.31,40.26,40.27,60300.0,29.5915,29.5915,29.5548,29.5622,60300.0
2011-12-14 14:05:00,40.26,40.29,40.18,40.18,156800.0,29.5548,29.5768,29.4961,29.4961,156800.0
2011-12-14 14:10:00,40.19,40.21,40.16,40.19,161900.0,29.5034,29.5181,29.4814,29.5034,161900.0
2011-12-14 14:15:00,40.18,40.25,40.17,40.2,231400.0,29.4961,29.5475,29.4887,29.5108,231400.0
2011-12-14 14:20:00,40.2,40.22,40.19,40.21,51600.0,29.5108,29.5255,29.5034,29.5181,51600.0
2011-12-14 14:25:00,40.21,40.32,40.2,40.24,86900.0,29.5181,29.5989,29.5108,29.5401,86900.0
2011-12-14 14:30:00,40.23,40.23,40.16,40.18,179300.0,29.5328,29.5328,29.4814,29.4961,179300.0
2011-12-14 14:35:00,40.18,40.19,40.11,40.18,168900.0,29.4961,29.5034,29.4447,29.4961,168900.0
2011-12-14 14:40:00,40.17,40.2,40.17,40.19,78100.0,29.4887,29.5108,29.4887,29.5034,78100.0
2011-12-14 14:45:00,40.19,40.24,40.18,40.23,118200.0,29.5034,29.5401,29.4961,29.5328,118200.0
2011-12-14 14:50:00,40.24,40.25,40.17,40.19,102100.0,29.5401,29.5475,29.4887,29.5034,102100.0
2011-12-14 14:55:00,40.18,40.22,40.15,40.21,87000.0,29.4961,29.5255,29.4741,29.5181,87000.0
2011-12-14 15:00:00,40.21,40.24,40.16,40.17,157100.0,29.5181,29.5401,29.4814,29.4887,157100.0
2011-12-14 15:05:00,40.17,40.18,40.09,40.1,120100.0,29.4887,29.4961,29.43,29.4374,120100.0
2011-12-14 15:10:00,40.1,40.24,40.1,40.22,154600.0,29.4374,29.5401,29.4374,29.5255,154600.0
2011-12-14 15:15:00,40.22,40.25,40.19,40.21,175200.0,29.5255,29.5475,29.5034,29.5181,175200.0
2011-12-14 15:20:00,40.22,40.22,40.15,40.18,97400.0,29.5255,29.5255,29.4741,29.4961,97400.0
2011-12-14 15:25:00,40.19,40.2,40.12,40.15,109800.0,29.5034,29.5108,29.452,29.4741,109800.0
2011-12-14 15:30:00,40.15,40.17,40.08,40.09,141200.0,29.4741,29.4887,29.4227,29.43,141200.0
2011-12-14 15:35:00,40.09,40.11,40.05,40.08,122100.0,29.43,29.4447,29.4007,29.4227,122100.0
2011-12-14 15:40:00,40.09,40.15,40.07,40.1,155400.0,29.43,29.4741,29.4153,29.4374,155400.0
2011-12-14 15:45:00,40.09,40.12,40.07,40.1,274300.0,29.43,29.452,29.4153,29.4374,274300.0
2011-12-14 15:50:00,40.09,40.11,40.06,40.1,291600.0,29.43,29.4447,29.408,29.4374,291600.0
2011-12-14 15:55:00,40.1,40.11,40.03,40.03,336100.0,29.4374,29.4447,29.386,29.386,336100.0
2011-12-15 09:30:00,40.43,40.48,40.34,40.39,127300.0,29.6796,29.7163,29.6135,29.6502,127300.0
2011-12-15 09:35:00,40.39,40.48,40.36,40.44,64200.0,29.6502,29.7163,29.6282,29.687,64200.0
2011-12-15 09:40:00,40.44,40.6,40.43,40.55,149500.0,29.687,29.8044,29.6796,29.7677,149500.0
2011-12-15 09:45:00,40.57,40.65,40.55,40.59,86500.0,29.7824,29.8411,29.7677,29.7971,86500.0
2011-12-15 09:50:00,40.6,40.7,40.59,40.65,87400.0,29.8044,29.8778,29.7971,29.8411,87400.0
2011-12-15 09:55:00,40.66,40.73,40.63,40.64,77500.0,29.8485,29.8998,29.8264,29.8338,77500.0
2011-12-15 10:00:00,40.65,40.72,40.57,40.58,110500.0,29.8411,29.8925,29.7824,29.7897,110500.0
2011-12-15 10:05:00,40.58,40.58,40.45,40.46,155900.0,29.7897,29.7897,29.6943,29.7016,155900.0
2011-12-15 10:10:00,40.46,40.6,40.39,40.59,171200.0,29.7016,29.8044,29.6502,29.7971,171200.0
2011-12-15 10:15:00,40.6,40.72,40.55,40.69,140400.0,29.8044,29.8925,29.7677,29.8705,140400.0
2011-12-15 10:20:00,40.7,40.76,40.67,40.76,82200.0,29.8778,29.9219,29.8558,29.9219,82200.0
2011-12-15 10:25:00,40.76,40.77,40.69,40.72,73800.0,29.9219,29.9292,29.8705,29.8925,73800.0
2011-12-15 10:30:00,40.72,40.73,40.61,40.67,56100.0,29.8925,29.8998,29.8118,29.8558,56100.0
2011-12-15 10:35:00,40.66,40.69,40.62,40.65,123900.0,29.8485,29.8705,29.8191,29.8411,123900.0
2011-12-15 10:40:00,40.65,40.66,40.52,40.57,126800.0,29.8411,29.8485,29.7457,29.7824,126800.0
2011-12-15 10:45:00,40.56,40.67,40.56,40.57,165700.0,29.775,29.8558,29.775,29.7824,165700.0
2011-12-15 10:50:00,40.57,40.65,40.56,40.65,160600.0,29.7824,29.8411,29.775,29.8411,160600.0
2011-12-15 10:55:00,40.65,40.76,40.65,40.7,146000.0,29.8411,29.9219,29.8411,29.8778,146000.0
2011-12-15 11:00:00,40.7,40.73,40.67,40.72,58100.0,29.8778,29.8998,29.8558,29.8925,58100.0
2011-12-15 11:05:00,40.72,40.72,40.6,40.61,61300.0,29.8925,29.8925,29.8044,29.8118,61300.0
2011-12-15 11:10:00,40.6,40.66,40.6,40.64,109500.0,29.8044,29.8485,29.8044,29.8338,109500.0
2011-12-15 11:15:00,40.63,40.65,40.62,40.65,42600.0,29.8264,29.8411,29.8191,29.8411,42600.0
2011-12-15 11:20:00,40.65,40.68,40.63,40.65,67400.0,29.8411,29.8631,29.8264,29.8411,67400.0
2011-12-15 11:25:00,40.65,40.72,40.65,40.71,66900.0,29.8411,29.8925,29.8411,29.8852,66900.0
2011-12-15 11:30:00,40.7,40.7,40.55,40.55,74400.0,29.8778,29.8778,29.7677,29.7677,74400.0
2011-12-15 11:35:00,40.55,40.66,40.54,40.66,104800.0,29.7677,29.8485,29.7604,29.8485,104800.0
2011-12-15 11:40:00,40.66,40.74,40.66,40.69,93100.0,29.8485,29.9072,29.8485,29.8705,93100.0
2011-12-15 11:45:00,40.69,40.8,40.69,40.74,103400.0,29.8705,29.9512,29.8705,29.9072,103400.0
2011-12-15 11:50:00,40.73,40.74,40.66,40.74,56600.0,29.8998,29.9072,29.8485,29.9072,56600.0
2011-12-15 11:55:00,40.73,40.76,40.72,40.76,63500.0,29.8998,29.9219,29.8925,29.9219,63500.0
2011-12-15 12:00:00,40.76,40.89,40.76,40.89,138100.0,29.9219,30.0173,29.9219,30.0173,138100.0
2011-12-15 12:05:00,40.89,40.9,40.84,40.9,91100.0,30.0173,30.0246,29.9806,30.0246,91100.0
2011-12-15 12:10:00,40.9,40.9,40.86,40.88,65400.0,30.0246,30.0246,29.9953,30.01,65400.0
2011-12-15 12:15:00,40.88,40.9,40.85,40.87,86700.0,30.01,30.0246,29.9879,30.0026,86700.0
2011-12-15 12:20:00,40.86,40.98,40.86,40.96,103900.0,29.9953,30.0834,29.9953,30.0687,103900.0
2011-12-15 12:25:00,40.96,40.99,40.95,40.97,98300.0,30.0687,30.0907,30.0613,30.076,98300.0
2011-12-15 12:30:00,40.98,41.0,40.95,40.99,150300.0,30.0834,30.098,30.0613,30.0907,150300.0
2011-12-15 12:35:00,41.0,41.04,40.98,41.03,76100.0,30.098,30.1274,30.0834,30.1201,76100.0
2011-12-15 12:40:00,41.04,41.04,40.98,41.0,96800.0,30.1274,30.1274,30.0834,30.098,96800.0
2011-12-15 12:45:00,41.01,41.01,40.96,40.97,46100.0,30.1054,30.1054,30.0687,30.076,46100.0
2011-12-15 12:50:00,40.96,41.02,40.96,41.02,84200.0,30.0687,30.1127,30.0687,30.1127,84200.0
2011-12-15 12:55:00,41.01,41.07,41.0,41.07,82000.0,30.1054,30.1494,30.098,30.1494,82000.0
2011-12-15 13:00:00,41.05,41.06,41.02,41.02,90800.0,30.1348,30.1421,30.1127,30.1127,90800.0
2011-12-15 13:05:00,41.02,41.03,41.0,41.0,42500.0,30.1127,30.1201,30.098,30.098,42500.0
2011-12-15 13:10:00,41.0,41.04,40.98,41.02,54800.0,30.098,30.1274,30.0834,30.1127,54800.0
2011-12-15 13:15:00,41.02,41.06,41.01,41.06,47100.0,30.1127,30.1421,30.1054,30.1421,47100.0
2011-12-15 13:20:00,41.06,41.12,41.04,41.11,144800.0,30.1421,30.1861,30.1274,30.1788,144800.0
2011-12-15 13:25:00,41.11,41.15,41.07,41.09,95100.0,30.1788,30.2082,30.1494,30.1641,95100.0
2011-12-15 13:30:00,41.09,41.09,40.99,41.01,240300.0,30.1641,30.1641,30.0907,30.1054,240300.0
2011-12-15 13:35:00,41.01,41.05,40.98,41.0,158200.0,30.1054,30.1348,30.0834,30.098,158200.0
2011-12-15 13:40:00,41.01,41.15,41.0,41.09,154500.0,30.1054,30.2082,30.098,30.1641,154500.0
2011-12-15 13:45:00,41.09,41.13,41.08,41.13,70500.0,30.1641,30.1935,30.1568,30.1935,70500.0
2011-12-15 13:50:00,41.13,41.16,41.12,41.15,222700.0,30.1935,30.2155,30.1861,30.2082,222700.0
2011-12-15 13:55:00,41.16,41.19,41.09,41.12,247700.0,30.2155,30.2375,30.1641,30.1861,247700.0
2011-12-15 14:00:00,41.12,41.18,41.1,41.18,127700.0,30.1861,30.2302,30.1715,30.2302,127700.0
2011-12-15 14:05:00,41.17,41.25,41.16,41.24,243700.0,30.2228,30.2816,30.2155,30.2742,243700.0
2011-12-15 14:10:00,41.25,41.28,41.23,41.25,208800.0,30.2816,30.3036,30.2669,30.2816,208800.0
2011-12-15 14:15:00,41.26,41.26,41.22,41.23,94300.0,30.2889,30.2889,30.2596,30.2669,94300.0
2011-12-15 14:20:00,41.23,41.37,41.23,41.34,296400.0,30.2669,30.3697,30.2669,30.3476,296400.0
2011-12-15 14:25:00,41.34,41.34,41.22,41.23,144600.0,30.3476,30.3476,30.2596,30.2669,144600.0
2011-12-15 14:30:00,41.23,41.23,41.1,41.14,298700.0,30.2669,30.2669,30.1715,30.2008,298700.0
2011-12-15 14:35:00,41.14,41.2,41.12,41.2,108200.0,30.2008,30.2449,30.1861,30.2449,108200.0
2011-12-15 14:40:00,41.19,41.28,41.19,41.27,92700.0,30.2375,30.3036,30.2375,30.2963,92700.0
2011-12-15 14:45:00,41.26,41.27,41.19,41.19,110400.0,30.2889,30.2963,30.2375,30.2375,110400.0
2011-12-15 14:50:00,41.2,41.21,41.13,41.18,243500.0,30.2449,30.2522,30.1935,30.2302,243500.0
2011-12-15 14:55:00,41.19,41.2,41.09,41.11,133800.0,30.2375,30.2449,30.1641,30.1788,133800.0
2011-12-15 15:00:00,41.12,41.12,41.08,41.11,114100.0,30.1861,30.1861,30.1568,30.1788,114100.0
2011-12-15 15:05:00,41.11,41.17,41.1,41.16,138200.0,30.1788,30.2228,30.1715,30.2155,138200.0
2011-12-15 15:10:00,41.17,41.2,41.12,41.14,155400.0,30.2228,30.2449,30.1861,30.2008,155400.0
2011-12-15 15:15:00,41.15,41.23,41.14,41.23,159000.0,30.2082,30.2669,30.2008,30.2669,159000.0
2011-12-15 15:20:00,41.22,41.23,41.16,41.16,167800.0,30.2596,30.2669,30.2155,30.2155,167800.0
2011-12-15 15:25:00,41.16,41.25,41.16,41.22,200900.0,30.2155,30.2816,30.2155,30.2596,200900.0
2011-12-15 15:30:00,41.21,41.29,41.2,41.29,630200.0,30.2522,30.3109,30.2449,30.3109,630200.0
2011-12-15 15:35:00,41.28,41.31,41.25,41.3,484600.0,30.3036,30.3256,30.2816,30.3183,484600.0
2011-12-15 15:40:00,41.29,41.34,41.29,41.29,348600.0,30.3109,30.3476,30.3109,30.3109,348600.0
2011-12-15 15:45:00,41.29,41.3,41.21,41.25,310400.0,30.3109,30.3183,30.2522,30.2816,310400.0
2011-12-15 15:50:00,41.24,41.25,41.12,41.12,434800.0,30.2742,30.2816,30.1861,30.1861,434800.0
2011-12-15 15:55:00,41.12,41.27,41.1,41.23,1089400.0,30.1861,30.2963,30.1715,30.2669,1089400.0
2011-12-16 09:30:00,41.43,41.43,41.0,41.2,1365200.0,30.4137,30.4137,30.098,30.2449,1365200.0
2011-12-16 09:35:00,41.21,41.22,41.02,41.02,107300.0,30.2522,30.2596,30.1127,30.1127,107300.0
2011-12-16 09:40:00,41.02,41.08,40.92,40.92,181600.0,30.1127,30.1568,30.0393,30.0393,181600.0
2011-12-16 09:45:00,40.93,41.05,40.92,40.93,167200.0,30.0467,30.1348,30.0393,30.0467,167200.0
2011-12-16 09:50:00,40.93,40.94,40.66,40.69,381800.0,30.0467,30.054,29.8485,29.8705,381800.0
2011-12-16 09:55:00,40.7,40.74,40.67,40.7,135800.0,29.8778,29.9072,29.8558,29.8778,135800.0
2011-12-16 10:00:00,40.7,40.85,40.66,40.71,194400.0,29.8778,29.9879,29.8485,29.8852,194400.0
2011-12-16 10:05:00,40.7,40.89,40.7,40.86,186300.0,29.8778,30.0173,29.8778,29.9953,186300.0
2011-12-16 10:10:00,40.85,41.01,40.85,40.98,275900.0,29.9879,30.1054,29.9879,30.0834,275900.0
2011-12-16 10:15:00,40.98,40.99,40.91,40.97,329800.0,30.0834,30.0907,30.032,30.076,329800.0
2011-12-16 10:20:00,40.98,40.99,40.84,40.86,84500.0,30.0834,30.0907,29.9806,29.9953,84500.0
2011-12-16 10:25:00,40.85,40.92,40.85,40.91,143700.0,29.9879,30.0393,29.9879,30.032,143700.0
2011-12-16 10:30:00,40.91,40.92,40.9,40.9,128400.0,30.032,30.0393,30.0246,30.0246,128400.0
2011-12-16 10:35:00,40.9,40.91,40.84,40.84,167700.0,30.0246,30.032,29.9806,29.9806,167700.0
2011-12-16 10:40:00,40.84,40.87,40.8,40.82,98300.0,29.9806,30.0026,29.9512,29.9659,98300.0
2011-12-16 10:45:00,40.81,40.84,40.76,40.76,142800.0,29.9586,29.9806,29.9219,29.9219,142800.0
2011-12-16 10:50:00,40.76,40.82,40.75,40.81,68300.0,29.9219,29.9659,29.9145,29.9586,68300.0
2011-12-16 10:55:00,40.82,40.82,40.78,40.8,40200.0,29.9659,29.9659,29.9365,29.9512,40200.0
2011-12-16 11:00:00,40.79,40.81,40.75,40.76,60700.0,29.9439,29.9586,29.9145,29.9219,60700.0
2011-12-16 11:05:00,40.77,40.77,40.73,40.75,58900.0,29.9292,29.9292,29.8998,29.9145,58900.0
2011-12-16 11:10:00,40.76,40.76,40.7,40.74,71700.0,29.9219,29.9219,29.8778,29.9072,71700.0
2011-12-16 11:15:00,40.75,40.76,40.72,40.72,193800.0,29.9145,29.9219,29.8925,29.8925,193800.0
2011-12-16 11:20:00,40.72,40.78,40.72,40.78,93200.0,29.8925,29.9365,29.8925,29.9365,93200.0
2011-12-16 11:25:00,40.78,40.79,40.75,40.76,41400.0,29.9365,29.9439,29.9145,29.9219,41400.0
2011-12-16 11:30:00,40.76,40.77,40.73,40.76,177300.0,29.9219,29.9292,29.8998,29.9219,177300.0
2011-12-16 11:35:00,40.76,40.78,40.75,40.77,30800.0,29.9219,29.9365,29.9145,29.9292,30800.0
2011-12-16 11:40:00,40.78,40.79,40.77,40.77,74600.0,29.9365,29.9439,29.9292,29.9292,74600.0
2011-12-16 11:45:00,40.78,40.78,40.75,40.75,118400.0,29.9365,29.9365,29.9145,29.9145,118400.0
2011-12-16 11:50:00,40.75,40.76,40.74,40.74,105800.0,29.9145,29.9219,29.9072,29.9072,105800.0
2011-12-16 11:55:00,40.75,40.77,40.72,40.75,198700.0,29.9145,29.9292,29.8925,29.9145,198700.0
2011-12-16 12:00:00,40.75,40.76,40.74,40.75,117600.0,29.9145,29.9219,29.9072,29.9145,117600.0
2011-12-16 12:05:00,40.74,40.75,40.72,40.74,53500.0,29.9072,29.9145,29.8925,29.9072,53500.0
2011-12-16 12:10:00,40.74,40.75,40.7,40.7,32700.0,29.9072,29.9145,29.8778,29.8778,32700.0
2011-12-16 12:15:00,40.7,40.71,40.7,40.71,42300.0,29.8778,29.8852,29.8778,29.8852,42300.0
2011-12-16 12:20:00,40.7,40.71,40.69,40.7,56100.0,29.8778,29.8852,29.8705,29.8778,56100.0
2011-12-16 12:25:00,40.71,40.71,40.66,40.67,54100.0,29.8852,29.8852,29.8485,29.8558,54100.0
2011-12-16 12:30:00,40.67,40.68,40.58,40.61,106700.0,29.8558,29.8631,29.7897,29.8118,106700.0
2011-12-16 12:35:00,40.61,40.64,40.61,40.62,68200.0,29.8118,29.8338,29.8118,29.8191,68200.0
2011-12-16 12:40:00,40.62,40.62,40.59,40.6,74800.0,29.8191,29.8191,29.7971,29.8044,74800.0
2011-12-16 12:45:00,40.6,40.68,40.59,40.67,137400.0,29.8044,29.8631,29.7971,29.8558,137400.0
2011-12-16 12:50:00,40.67,40.7,40.62,40.69,42000.0,29.8558,29.8778,29.8191,29.8705,42000.0
2011-12-16 12:55:00,40.7,40.71,40.63,40.66,75300.0,29.8778,29.8852,29.8264,29.8485,75300.0
2011-12-16 13:00:00,40.65,40.69,40.64,40.66,41400.0,29.8411,29.8705,29.8338,29.8485,41400.0
2011-12-16 13:05:00,40.78,40.78,40.67,40.74,105200.0,29.9365,29.9365,29.8558,29.9072,105200.0
2011-12-16 13:10:00,40.74,40.75,40.68,40.69,62900.0,29.9072,29.9145,29.8631,29.8705,62900.0
2011-12-16 13:15:00,40.69,40.7,40.65,40.69,48900.0,29.8705,29.8778,29.8411,29.8705,48900.0
2011-12-16 13:20:00,40.69,40.75,40.69,40.72,61800.0,29.8705,29.9145,29.8705,29.8925,61800.0
2011-12-16 13:25:00,40.72,40.72,40.71,40.71,28500.0,29.8925,29.8925,29.8852,29.8852,28500.0
2011-12-16 13:30:00,40.72,40.72,40.66,40.66,51300.0,29.8925,29.8925,29.8485,29.8485,51300.0
2011-12-16 13:35:00,40.67,40.67,40.65,40.65,37900.0,29.8558,29.8558,29.8411,29.8411,37900.0
2011-12-16 13:40:00,40.65,40.66,40.58,40.58,144100.0,29.8411,29.8485,29.7897,29.7897,144100.0
2011-12-16 13:45:00,40.58,40.65,40.57,40.64,55700.0,29.7897,29.8411,29.7824,29.8338,55700.0
2011-12-16 13:50:00,40.64,40.65,40.59,40.59,55800.0,29.8338,29.8411,29.7971,29.7971,55800.0
2011-12-16 13:55:00,40.59,40.6,40.56,40.58,81300.0,29.7971,29.8044,29.775,29.7897,81300.0
2011-12-16 14:00:00,40.58,40.61,40.55,40.6,69300.0,29.7897,29.8118,29.7677,29.8044,69300.0
2011-12-16 14:05:00,40.59,40.63,40.59,40.61,62300.0,29.7971,29.8264,29.7971,29.8118,62300.0
2011-12-16 14:10:00,40.61,40.65,40.6,40.61,80900.0,29.8118,29.8411,29.8044,29.8118,80900.0
2011-12-16 14:15:00,40.61,40.62,40.6,40.6,31300.0,29.8118,29.8191,29.8044,29.8044,31300.0
2011-12-16 14:20:00,40.61,40.61,40.55,40.55,79300.0,29.8118,29.8118,29.7677,29.7677,79300.0
2011-12-16 14:25:00,40.55,40.58,40.54,40.54,29800.0,29.7677,29.7897,29.7604,29.7604,29800.0
2011-12-16 14:30:00,40.54,40.58,40.52,40.58,63000.0,29.7604,29.7897,29.7457,29.7897,63000.0
2011-12-16 14:35:00,40.58,40.58,40.52,40.53,66200.0,29.7897,29.7897,29.7457,29.753,66200.0
2011-12-16 14:40:00,40.53,40.54,40.5,40.53,92800.0,29.753,29.7604,29.731,29.753,92800.0
2011-12-16 14:45:00,40.53,40.62,40.53,40.59,87900.0,29.753,29.8191,29.753,29.7971,87900.0
2011-12-16 14:50:00,40.58,40.59,40.57,40.57,69100.0,29.7897,29.7971,29.7824,29.7824,69100.0
2011-12-16 14:55:00,40.57,40.58,40.54,40.54,79900.0,29.7824,29.7897,29.7604,29.7604,79900.0
2011-12-16 15:00:00,40.54,40.55,40.52,40.54,91200.0,29.7604,29.7677,29.7457,29.7604,91200.0
2011-12-16 15:05:00,40.53,40.54,40.5,40.51,59600.0,29.753,29.7604,29.731,29.7383,59600.0
2011-12-16 15:10:00,40.51,40.56,40.51,40.55,74200.0,29.7383,29.775,29.7383,29.7677,74200.0
2011-12-16 15:15:00,40.56,40.6,40.54,40.54,136900.0,29.775,29.8044,29.7604,29.7604,136900.0
2011-12-16 15:20:00,40.54,40.57,40.44,40.44,160200.0,29.7604,29.7824,29.687,29.687,160200.0
2011-12-16 15:25:00,40.44,40.52,40.44,40.51,112100.0,29.687,29.7457,29.687,29.7383,112100.0
2011-12-16 15:30:00,40.51,40.58,40.5,40.56,152900.0,29.7383,29.7897,29.731,29.775,152900.0
2011-12-16 15:35:00,40.56,40.57,40.5,40.5,95500.0,29.775,29.7824,29.731,29.731,95500.0
2011-12-16 15:40:00,40.5,40.54,40.47,40.47,151600.0,29.731,29.7604,29.709,29.709,151600.0
2011-12-16 15:45:00,40.47,40.51,40.44,40.51,162000.0,29.709,29.7383,29.687,29.7383,162000.0
2011-12-16 15:50:00,40.51,40.58,40.5,40.58,120500.0,29.7383,29.7897,29.731,29.7897,120500.0
2011-12-16 15:55:00,40.58,40.58,40.53,40.53,494100.0,29.7897,29.7897,29.753,29.753,494100.0
2011-12-19 09:30:00,40.79,40.98,40.76,40.96,182600.0,29.9439,30.0834,29.9219,30.0687,182600.0
2011-12-19 09:35:00,40.96,40.98,40.87,40.91,72700.0,30.0687,30.0834,30.0026,30.032,72700.0
2011-12-19 09:40:00,40.92,40.97,40.87,40.89,63900.0,30.0393,30.076,30.0026,30.0173,63900.0
2011-12-19 09:45:00,40.89,41.0,40.89,40.99,106400.0,30.0173,30.098,30.0173,30.0907,106400.0
2011-12-19 09:50:00,40.98,40.99,40.86,40.92,81200.0,30.0834,30.0907,29.9953,30.0393,81200.0
2011-12-19 09:55:00,40.92,41.0,40.91,40.96,44700.0,30.0393,30.098,30.032,30.0687,44700.0
2011-12-19 10:00:00,40.96,41.0,40.93,40.97,97700.0,30.0687,30.098,30.0467,30.076,97700.0
2011-12-19 10:05:00,40.97,41.0,40.96,40.97,57200.0,30.076,30.098,30.0687,30.076,57200.0
2011-12-19 10:10:00,40.96,41.1,40.96,41.09,231000.0,30.0687,30.1715,30.0687,30.1641,231000.0
2011-12-19 10:15:00,41.08,41.43,41.08,41.31,391200.0,30.1568,30.4137,30.1568,30.3256,391200.0
2011-12-19 10:20:00,41.32,41.33,41.2,41.2,76500.0,30.333,30.3403,30.2449,30.2449,76500.0
2011-12-19 10:25:00,41.2,41.24,41.1,41.11,153100.0,30.2449,30.2742,30.1715,30.1788,153100.0
2011-12-19 10:30:00,41.11,41.31,41.11,41.29,107600.0,30.1788,30.3256,30.1788,30.3109,107600.0
2011-12-19 10:35:00,41.29,41.29,41.18,41.18,65300.0,30.3109,30.3109,30.2302,30.2302,65300.0
2011-12-19 10:40:00,41.19,41.2,41.16,41.16,34900.0,30.2375,30.2449,30.2155,30.2155,34900.0
2011-12-19 10:45:00,41.16,41.18,41.12,41.17,91900.0,30.2155,30.2302,30.1861,30.2228,91900.0
2011-12-19 10:50:00,41.17,41.18,41.11,41.16,70000.0,30.2228,30.2302,30.1788,30.2155,70000.0
2011-12-19 10:55:00,41.16,41.16,41.05,41.12,99200.0,30.2155,30.2155,30.1348,30.1861,99200.0
2011-12-19 11:00:00,41.12,41.14,41.0,41.0,52200.0,30.1861,30.2008,30.098,30.098,52200.0
2011-12-19 11:05:00,41.01,41.01,40.83,40.88,126200.0,30.1054,30.1054,29.9733,30.01,126200.0
2011-12-19 11:10:00,40.88,40.91,40.8,40.84,80100.0,30.01,30.032,29.9512,29.9806,80100.0
2011-12-19 11:15:00,40.84,40.93,40.83,40.92,65800.0,29.9806,30.0467,29.9733,30.0393,65800.0
2011-12-19 11:20:00,40.92,40.92,40.84,40.87,66400.0,30.0393,30.0393,29.9806,30.0026,66400.0
2011-12-19 11:25:00,40.88,40.93,40.86,40.9,61100.0,30.01,30.0467,29.9953,30.0246,61100.0
2011-12-19 11:30:00,40.89,40.91,40.85,40.88,30200.0,30.0173,30.032,29.9879,30.01,30200.0
2011-12-19 11:35:00,40.88,40.89,40.84,40.85,46100.0,30.01,30.0173,29.9806,29.9879,46100.0
2011-12-19 11:40:00,40.85,40.87,40.84,40.87,60400.0,29.9879,30.0026,29.9806,30.0026,60400.0
2011-12-19 11:45:00,40.86,40.88,40.83,40.86,72700.0,29.9953,30.01,29.9733,29.9953,72700.0
2011-12-19 11:50:00,40.86,40.88,40.85,40.87,37400.0,29.9953,30.01,29.9879,30.0026,37400.0
2011-12-19 11:55:00,40.87,40.9,40.83,40.83,129500.0,30.0026,30.0246,29.9733,29.9733,129500.0
2011-12-19 12:00:00,40.83,40.89,40.83,40.86,43200.0,29.9733,30.0173,29.9733,29.9953,43200.0
2011-12-19 12:05:00,40.85,40.88,40.84,40.84,24700.0,29.9879,30.01,29.9806,29.9806,24700.0
2011-12-19 12:10:00,40.85,40.85,40.73,40.75,100800.0,29.9879,29.9879,29.8998,29.9145,100800.0
2011-12-19 12:15:00,40.75,40.82,40.74,40.8,75500.0,29.9145,29.9659,29.9072,29.9512,75500.0
2011-12-19 12:20:00,40.8,40.87,40.79,40.82,31600.0,29.9512,30.0026,29.9439,29.9659,31600.0
2011-12-19 12:25:00,40.82,40.86,40.82,40.85,21100.0,29.9659,29.9953,29.9659,29.9879,21100.0
2011-12-19 12:30:00,40.84,40.84,40.79,40.81,34300.0,29.9806,29.9806,29.9439,29.9586,34300.0
2011-12-19 12:35:00,40.8,40.82,40.75,40.81,30700.0,29.9512,29.9659,29.9145,29.9586,30700.0
2011-12-19 12:40:00,40.8,40.82,40.77,40.78,40500.0,29.9512,29.9659,29.9292,29.9365,40500.0
2011-12-19 12:45:00,40.78,40.8,40.76,40.77,23700.0,29.9365,29.9512,29.9219,29.9292,23700.0
2011-12-19 12:50:00,40.77,40.8,40.77,40.79,16200.0,29.9292,29.9512,29.9292,29.9439,16200.0
2011-12-19 12:55:00,40.79,40.8,40.79,40.79,11000.0,29.9439,29.9512,29.9439,29.9439,11000.0
2011-12-19 13:00:00,40.79,40.82,40.77,40.8,181600.0,29.9439,29.9659,29.9292,29.9512,181600.0
2011-12-19 13:05:00,40.8,40.87,40.79,40.86,75700.0,29.9512,30.0026,29.9439,29.9953,75700.0
2011-12-19 13:10:00,40.86,40.92,40.86,40.88,121900.0,29.9953,30.0393,29.9953,30.01,121900.0
2011-12-19 13:15:00,40.88,40.89,40.82,40.82,36800.0,30.01,30.0173,29.9659,29.9659,36800.0
2011-12-19 13:20:00,40.81,40.82,40.79,40.82,43800.0,29.9586,29.9659,29.9439,29.9659,43800.0
2011-12-19 13:25:00,40.82,40.83,40.8,40.82,24800.0,29.9659,29.9733,29.9512,29.9659,24800.0
2011-12-19 13:30:00,40.82,40.82,40.8,40.8,38900.0,29.9659,29.9659,29.9512,29.9512,38900.0
2011-12-19 13:35:00,40.8,40.84,40.79,40.81,32700.0,29.9512,29.9806,29.9439,29.9586,32700.0
2011-12-19 13:40:00,40.82,40.83,40.79,40.83,26200.0,29.9659,29.9733,29.9439,29.9733,26200.0
2011-12-19 13:45:00,40.83,40.85,40.82,40.84,19300.0,29.9733,29.9879,29.9659,29.9806,19300.0
2011-12-19 13:50:00,40.84,40.9,40.82,40.88,51200.0,29.9806,30.0246,29.9659,30.01,51200.0
2011-12-19 13:55:00,40.87,40.91,40.86,40.88,24700.0,30.0026,30.032,29.9953,30.01,24700.0
2011-12-19 14:00:00,40.88,40.93,40.87,40.91,37900.0,30.01,30.0467,30.0026,30.032,37900.0
2011-12-19 14:05:00,40.91,40.94,40.9,40.94,26000.0,30.032,30.054,30.0246,30.054,26000.0
2011-12-19 14:10:00,40.93,40.99,40.93,40.99,91600.0,30.0467,30.0907,30.0467,30.0907,91600.0
2011-12-19 14:15:00,40.99,41.0,40.93,40.93,63800.0,30.0907,30.098,30.0467,30.0467,63800.0
2011-12-19 14:20:00,40.94,40.95,40.92,40.92,29800.0,30.054,30.0613,30.0393,30.0393,29800.0
2011-12-19 14:25:00,40.92,40.93,40.9,40.93,25000.0,30.0393,30.0467,30.0246,30.0467,25000.0
2011-12-19 14:30:00,40.92,40.93,40.89,40.89,27800.0,30.0393,30.0467,30.0173,30.0173,27800.0
2011-12-19 14:35:00,40.9,40.9,40.86,40.89,26600.0,30.0246,30.0246,29.9953,30.0173,26600.0
2011-12-19 14:40:00,40.89,40.89,40.87,40.87,21100.0,30.0173,30.0173,30.0026,30.0026,21100.0
2011-12-19 14:45:00,40.88,40.88,40.84,40.85,47600.0,30.01,30.01,29.9806,29.9879,47600.0
2011-12-19 14:50:00,40.85,40.87,40.84,40.86,30100.0,29.9879,30.0026,29.9806,29.9953,30100.0
2011-12-19 14:55:00,40.85,40.88,40.85,40.88,40100.0,29.9879,30.01,29.9879,30.01,40100.0
2011-12-19 15:00:00,40.88,40.88,40.74,40.76,93000.0,30.01,30.01,29.9072,29.9219,93000.0
2011-12-19 15:05:00,40.76,40.81,40.73,40.75,89000.0,29.9219,29.9586,29.8998,29.9145,89000.0
2011-12-19 15:10:00,40.75,40.77,40.73,40.74,48200.0,29.9145,29.9292,29.8998,29.9072,48200.0
2011-12-19 15:15:00,40.73,40.77,40.71,40.77,66100.0,29.8998,29.9292,29.8852,29.9292,66100.0
2011-12-19 15:20:00,40.77,40.77,40.73,40.75,69400.0,29.9292,29.9292,29.8998,29.9145,69400.0
2011-12-19 15:25:00,40.74,40.77,40.69,40.72,64000.0,29.9072,29.9292,29.8705,29.8925,64000.0
2011-12-19 15:30:00,40.71,40.74,40.69,40.73,98800.0,29.8852,29.9072,29.8705,29.8998,98800.0
2011-12-19 15:35:00,40.73,40.76,40.7,40.75,144800.0,29.8998,29.9219,29.8778,29.9145,144800.0
2011-12-19 15:40:00,40.75,40.75,40.68,40.69,112300.0,29.9145,29.9145,29.8631,29.8705,112300.0
2011-12-19 15:45:00,40.69,40.71,40.61,40.62,165000.0,29.8705,29.8852,29.8118,29.8191,165000.0
2011-12-19 15:50:00,40.63,40.68,40.61,40.65,216800.0,29.8264,29.8631,29.8118,29.8411,216800.0
2011-12-19 15:55:00,40.66,40.73,40.65,40.71,228500.0,29.8485,29.8998,29.8411,29.8852,228500.0
2011-12-20 09:30:00,41.16,41.18,40.99,41.11,170500.0,30.2155,30.2302,30.0907,30.1788,170500.0
2011-12-20 09:35:00,41.11,41.16,40.97,40.98,150700.0,30.1788,30.2155,30.076,30.0834,150700.0
2011-12-20 09:40:00,40.99,41.05,40.89,40.9,224600.0,30.0907,30.1348,30.0173,30.0246,224600.0
2011-12-20 09:45:00,40.9,40.96,40.86,40.87,142500.0,30.0246,30.0687,29.9953,30.0026,142500.0
2011-12-20 09:50:00,40.88,40.88,40.79,40.79,126200.0,30.01,30.01,29.9439,29.9439,126200.0
2011-12-20 09:55:00,40.79,40.86,40.75,40.83,158400.0,29.9439,29.9953,29.9145,29.9733,158400.0
2011-12-20 10:00:00,40.83,40.91,40.77,40.9,155400.0,29.9733,30.032,29.9292,30.0246,155400.0
2011-12-20 10:05:00,40.9,40.95,40.88,40.88,136200.0,30.0246,30.0613,30.01,30.01,136200.0
2011-12-20 10:10:00,40.88,40.88,40.75,40.75,131900.0,30.01,30.01,29.9145,29.9145,131900.0
2011-12-20 10:15:00,40.75,40.78,40.74,40.77,79300.0,29.9145,29.9365,29.9072,29.9292,79300.0
2011-12-20 10:20:00,40.78,40.86,40.77,40.84,80600.0,29.9365,29.9953,29.9292,29.9806,80600.0
2011-12-20 10:25:00,40.84,40.94,40.84,40.92,93600.0,29.9806,30.054,29.9806,30.0393,93600.0
2011-12-20 10:30:00,40.91,40.95,40.91,40.92,101300.0,30.032,30.0613,30.032,30.0393,101300.0
2011-12-20 10:35:00,40.91,40.98,40.9,40.98,119100.0,30.032,30.0834,30.0246,30.0834,119100.0
2011-12-20 10:40:00,40.98,41.0,40.97,40.99,75100.0,30.0834,30.098,30.076,30.0907,75100.0
2011-12-20 10:45:00,40.98,41.07,40.98,41.02,111300.0,30.0834,30.1494,30.0834,30.1127,111300.0
2011-12-20 10:50:00,41.02,41.14,41.02,41.13,103600.0,30.1127,30.2008,30.1127,30.1935,103600.0
2011-12-20 10:55:00,41.13,41.16,41.09,41.11,104000.0,30.1935,30.2155,30.1641,30.1788,104000.0
2011-12-20 11:00:00,41.11,41.11,41.07,41.09,85300.0,30.1788,30.1788,30.1494,30.1641,85300.0
2011-12-20 11:05:00,41.09,41.13,41.08,41.1,60700.0,30.1641,30.1935,30.1568,30.1715,60700.0
2011-12-20 11:10:00,41.1,41.13,41.07,41.07,63900.0,30.1715,30.1935,30.1494,30.1494,63900.0
2011-12-20 11:15:00,41.07,41.08,41.0,41.04,110600.0,30.1494,30.1568,30.098,30.1274,110600.0
2011-12-20 11:20:00,41.05,41.09,41.01,41.07,116100.0,30.1348,30.1641,30.1054,30.1494,116100.0
2011-12-20 11:25:00,41.07,41.08,41.03,41.07,77600.0,30.1494,30.1568,30.1201,30.1494,77600.0
2011-12-20 11:30:00,41.07,41.11,41.07,41.11,69000.0,30.1494,30.1788,30.1494,30.1788,69000.0
2011-12-20 11:35:00,41.11,41.12,41.07,41.09,49800.0,30.1788,30.1861,30.1494,30.1641,49800.0
2011-12-20 11:40:00,41.08,41.08,41.05,41.06,28000.0,30.1568,30.1568,30.1348,30.1421,28000.0
2011-12-20 11:45:00,41.05,41.09,41.05,41.09,54400.0,30.1348,30.1641,30.1348,30.1641,54400.0
2011-12-20 11:50:00,41.1,41.11,41.02,41.05,85800.0,30.1715,30.1788,30.1127,30.1348,85800.0
2011-12-20 11:55:00,41.05,41.08,41.04,41.05,35400.0,30.1348,30.1568,30.1274,30.1348,35400.0
2011-12-20 12:00:00,41.05,41.06,41.02,41.05,43900.0,30.1348,30.1421,30.1127,30.1348,43900.0
2011-12-20 12:05:00,41.06,41.07,41.03,41.04,48600.0,30.1421,30.1494,30.1201,30.1274,48600.0
2011-12-20 12:10:00,41.04,41.05,41.01,41.02,43700.0,30.1274,30.1348,30.1054,30.1127,43700.0
2011-12-20 12:15:00,41.02,41.02,40.98,40.98,97700.0,30.1127,30.1127,30.0834,30.0834,97700.0
2011-12-20 12:20:00,40.98,41.01,40.98,41.0,86600.0,30.0834,30.1054,30.0834,30.098,86600.0
2011-12-20 12:25:00,41.0,41.01,40.98,41.0,47200.0,30.098,30.1054,30.0834,30.098,47200.0
2011-12-20 12:30:00,41.01,41.01,40.98,40.98,44300.0,30.1054,30.1054,30.0834,30.0834,44300.0
2011-12-20 12:35:00,40.98,40.99,40.96,40.97,38300.0,30.0834,30.0907,30.0687,30.076,38300.0
2011-12-20 12:40:00,40.97,40.98,40.96,40.97,70600.0,30.076,30.0834,30.0687,30.076,70600.0
2011-12-20 12:45:00,40.98,40.99,40.93,40.95,72600.0,30.0834,30.0907,30.0467,30.0613,72600.0
2011-12-20 12:50:00,40.96,40.98,40.95,40.96,53100.0,30.0687,30.0834,30.0613,30.0687,53100.0
2011-12-20 12:55:00,40.96,40.96,40.92,40.94,71700.0,30.0687,30.0687,30.0393,30.054,71700.0
2011-12-20 13:00:00,40.94,41.04,40.93,41.01,120800.0,30.054,30.1274,30.0467,30.1054,120800.0
2011-12-20 13:05:00,41.02,41.06,41.02,41.05,81700.0,30.1127,30.1421,30.1127,30.1348,81700.0
2011-12-20 13:10:00,41.05,41.06,41.01,41.03,79700.0,30.1348,30.1421,30.1054,30.1201,79700.0
2011-12-20 13:15:00,41.03,41.03,41.0,41.01,59700.0,30.1201,30.1201,30.098,30.1054,59700.0
2011-12-20 13:20:00,41.02,41.04,41.0,41.01,67200.0,30.1127,30.1274,30.098,30.1054,67200.0
2011-12-20 13:25:00,41.01,41.02,40.98,40.98,40300.0,30.1054,30.1127,30.0834,30.0834,40300.0
2011-12-20 13:30:00,40.98,40.99,40.95,40.96,70700.0,30.0834,30.0907,30.0613,30.0687,70700.0
2011-12-20 13:35:00,40.95,40.96,40.94,40.95,62000.0,30.0613,30.0687,30.054,30.0613,62000.0
2011-12-20 13:40:00,40.95,40.96,40.94,40.95,30600.0,30.0613,30.0687,30.054,30.0613,30600.0
2011-12-20 13:45:00,40.95,40.96,40.94,40.95,49800.0,30.0613,30.0687,30.054,30.0613,49800.0
2011-12-20 13:50:00,40.95,40.96,40.95,40.96,36700.0,30.0613,30.0687,30.0613,30.0687,36700.0
2011-12-20 13:55:00,40.96,40.97,40.95,40.96,54600.0,30.0687,30.076,30.0613,30.0687,54600.0
2011-12-20 14:00:00,40.97,40.97,40.92,40.94,161300.0,30.076,30.076,30.0393,30.054,161300.0
2011-12-20 14:05:00,40.93,40.94,40.88,40.89,139500.0,30.0467,30.054,30.01,30.0173,139500.0
2011-12-20 14:10:00,40.89,40.91,40.88,40.9,41500.0,30.0173,30.032,30.01,30.0246,41500.0
2011-12-20 14:15:00,40.9,40.92,40.9,40.91,55100.0,30.0246,30.0393,30.0246,30.032,55100.0
2011-12-20 14:20:00,40.91,40.93,40.91,40.92,45700.0,30.032,30.0467,30.032,30.0393,45700.0
2011-12-20 14:25:00,40.92,40.96,40.91,40.94,66800.0,30.0393,30.0687,30.032,30.054,66800.0
2011-12-20 14:30:00,40.95,41.03,40.94,41.03,72400.0,30.0613,30.1201,30.054,30.1201,72400.0
2011-12-20 14:35:00,41.03,41.03,41.0,41.01,46900.0,30.1201,30.1201,30.098,30.1054,46900.0
2011-12-20 14:40:00,41.01,41.05,41.0,41.05,111200.0,30.1054,30.1348,30.098,30.1348,111200.0
2011-12-20 14:45:00,41.05,41.05,41.0,41.02,150000.0,30.1348,30.1348,30.098,30.1127,150000.0
2011-12-20 14:50:00,41.02,41.08,41.02,41.07,132100.0,30.1127,30.1568,30.1127,30.1494,132100.0
2011-12-20 14:55:00,41.07,41.07,41.0,41.0,81200.0,30.1494,30.1494,30.098,30.098,81200.0
2011-12-20 15:00:00,41.0,41.02,40.97,40.97,112800.0,30.098,30.1127,30.076,30.076,112800.0
2011-12-20 15:05:00,40.97,41.0,40.97,40.99,84600.0,30.076,30.098,30.076,30.0907,84600.0
2011-12-20 15:10:00,40.98,41.02,40.98,41.02,53900.0,30.0834,30.1127,30.0834,30.1127,53900.0
2011-12-20 15:15:00,41.02,41.05,41.01,41.02,76200.0,30.1127,30.1348,30.1054,30.1127,76200.0
2011-12-20 15:20:00,41.02,41.05,41.0,41.05,72200.0,30.1127,30.1348,30.098,30.1348,72200.0
2011-12-20 15:25:00,41.05,41.07,41.04,41.05,103100.0,30.1348,30.1494,30.1274,30.1348,103100.0
2011-12-20 15:30:00,41.05,41.06,41.04,41.05,51400.0,30.1348,30.1421,30.1274,30.1348,51400.0
2011-12-20 15:35:00,41.06,41.09,41.05,41.09,134400.0,30.1421,30.1641,30.1348,30.1641,134400.0
2011-12-20 15:40:00,41.09,41.14,41.08,41.12,193400.0,30.1641,30.2008,30.1568,30.1861,193400.0
2011-12-20 15:45:00,41.13,41.16,41.11,41.13,131800.0,30.1935,30.2155,30.1788,30.1935,131800.0
2011-12-20 15:50:00,41.12,41.15,41.12,41.12,138900.0,30.1861,30.2082,30.1861,30.1861,138900.0
2011-12-20 15:55:00,41.13,41.15,41.11,41.11,297700.0,30.1935,30.2082,30.1788,30.1788,297700.0
2011-12-21 09:30:00,41.18,41.24,41.1,41.23,137400.0,30.2302,30.2742,30.1715,30.2669,137400.0
2011-12-21 09:35:00,41.22,41.43,41.21,41.42,135100.0,30.2596,30.4137,30.2522,30.4064,135100.0
2011-12-21 09:40:00,41.43,41.44,41.31,41.37,224900.0,30.4137,30.4211,30.3256,30.3697,224900.0
2011-12-21 09:45:00,41.36,41.45,41.23,41.25,270400.0,30.3623,30.4284,30.2669,30.2816,270400.0
2011-12-21 09:50:00,41.25,41.32,41.23,41.27,99900.0,30.2816,30.333,30.2669,30.2963,99900.0
2011-12-21 09:55:00,41.26,41.31,41.19,41.31,106100.0,30.2889,30.3256,30.2375,30.3256,106100.0
2011-12-21 10:00:00,41.31,41.37,41.29,41.34,96700.0,30.3256,30.3697,30.3109,30.3476,96700.0
2011-12-21 10:05:00,41.34,41.4,41.33,41.33,48400.0,30.3476,30.3917,30.3403,30.3403,48400.0
2011-12-21 10:10:00,41.33,41.37,41.29,41.36,62100.0,30.3403,30.3697,30.3109,30.3623,62100.0
2011-12-21 10:15:00,41.36,41.39,41.32,41.38,43800.0,30.3623,30.3843,30.333,30.377,43800.0
2011-12-21 10:20:00,41.38,41.4,41.33,41.35,49500.0,30.377,30.3917,30.3403,30.355,49500.0
2011-12-21 10:25:00,41.34,41.39,41.29,41.3,84200.0,30.3476,30.3843,30.3109,30.3183,84200.0
2011-12-21 10:30:00,41.29,41.38,41.28,41.34,85600.0,30.3109,30.377,30.3036,30.3476,85600.0
2011-12-21 10:35:00,41.33,41.4,41.31,41.38,67200.0,30.3403,30.3917,30.3256,30.377,67200.0
2011-12-21 10:40:00,41.39,41.42,41.39,41.42,89400.0,30.3843,30.4064,30.3843,30.4064,89400.0
2011-12-21 10:45:00,41.42,41.49,41.4,41.47,90800.0,30.4064,30.4578,30.3917,30.4431,90800.0
2011-12-21 10:50:00,41.46,41.47,41.4,41.46,48800.0,30.4357,30.4431,30.3917,30.4357,48800.0
2011-12-21 10:55:00,41.46,41.49,41.43,41.46,71000.0,30.4357,30.4578,30.4137,30.4357,71000.0
2011-12-21 11:00:00,41.46,41.48,41.39,41.4,52200.0,30.4357,30.4504,30.3843,30.3917,52200.0
2011-12-21 11:05:00,41.39,41.45,41.38,41.43,49000.0,30.3843,30.4284,30.377,30.4137,49000.0
2011-12-21 11:10:00,41.43,41.44,41.36,41.37,47000.0,30.4137,30.4211,30.3623,30.3697,47000.0
2011-12-21 11:15:00,41.37,41.39,41.32,41.39,88300.0,30.3697,30.3843,30.333,30.3843,88300.0
2011-12-21 11:20:00,41.39,41.39,41.35,41.37,42100.0,30.3843,30.3843,30.355,30.3697,42100.0
2011-12-21 11:25:00,41.36,41.37,41.32,41.32,43200.0,30.3623,30.3697,30.333,30.333,43200.0
2011-12-21 11:30:00,41.32,41.36,41.32,41.34,39400.0,30.333,30.3623,30.333,30.3476,39400.0
2011-12-21 11:35:00,41.34,41.35,41.33,41.33,25500.0,30.3476,30.355,30.3403,30.3403,25500.0
2011-12-21 11:40:00,41.33,41.35,41.29,41.34,41300.0,30.3403,30.355,30.3109,30.3476,41300.0
2011-12-21 11:45:00,41.35,41.36,41.33,41.34,26100.0,30.355,30.3623,30.3403,30.3476,26100.0
2011-12-21 11:50:00,41.34,41.37,41.34,41.37,20800.0,30.3476,30.3697,30.3476,30.3697,20800.0
2011-12-21 11:55:00,41.36,41.38,41.34,41.37,39800.0,30.3623,30.377,30.3476,30.3697,39800.0
2011-12-21 12:00:00,41.36,41.41,41.35,41.4,32600.0,30.3623,30.399,30.355,30.3917,32600.0
2011-12-21 12:05:00,41.41,41.42,41.33,41.36,36400.0,30.399,30.4064,30.3403,30.3623,36400.0
2011-12-21 12:10:00,41.36,41.37,41.34,41.36,30700.0,30.3623,30.3697,30.3476,30.3623,30700.0
2011-12-21 12:15:00,41.36,41.37,41.34,41.36,23200.0,30.3623,30.3697,30.3476,30.3623,23200.0
2011-12-21 12:20:00,41.36,41.37,41.3,41.31,20600.0,30.3623,30.3697,30.3183,30.3256,20600.0
2011-12-21 12:25:00,41.31,41.33,41.23,41.27,67000.0,30.3256,30.3403,30.2669,30.2963,67000.0
2011-12-21 12:30:00,41.27,41.3,41.27,41.28,36900.0,30.2963,30.3183,30.2963,30.3036,36900.0
2011-12-21 12:35:00,41.29,41.37,41.27,41.35,160500.0,30.3109,30.3697,30.2963,30.355,160500.0
2011-12-21 12:40:00,41.35,41.37,41.29,41.31,41800.0,30.355,30.3697,30.3109,30.3256,41800.0
2011-12-21 12:45:00,41.3,41.36,41.3,41.35,41800.0,30.3183,30.3623,30.3183,30.355,41800.0
2011-12-21 12:50:00,41.35,41.35,41.3,41.31,28800.0,30.355,30.355,30.3183,30.3256,28800.0
2011-12-21 12:55:00,41.31,41.39,41.31,41.37,51400.0,30.3256,30.3843,30.3256,30.3697,51400.0
2011-12-21 13:00:00,41.37,41.47,41.37,41.43,86500.0,30.3697,30.4431,30.3697,30.4137,86500.0
2011-12-21 13:05:00,41.43,41.46,41.43,41.46,55200.0,30.4137,30.4357,30.4137,30.4357,55200.0
2011-12-21 13:10:00,41.46,41.46,41.43,41.44,26800.0,30.4357,30.4357,30.4137,30.4211,26800.0
2011-12-21 13:15:00,41.43,41.43,41.38,41.39,21600.0,30.4137,30.4137,30.377,30.3843,21600.0
2011-12-21 13:20:00,41.39,41.4,41.35,41.37,31200.0,30.3843,30.3917,30.355,30.3697,31200.0
2011-12-21 13:25:00,41.37,41.38,41.36,41.36,33100.0,30.3697,30.377,30.3623,30.3623,33100.0
2011-12-21 13:30:00,41.36,41.38,41.36,41.37,41900.0,30.3623,30.377,30.3623,30.3697,41900.0
2011-12-21 13:35:00,41.37,41.42,41.36,41.39,41800.0,30.3697,30.4064,30.3623,30.3843,41800.0
2011-12-21 13:40:00,41.39,41.4,41.33,41.35,59700.0,30.3843,30.3917,30.3403,30.355,59700.0
2011-12-21 13:45:00,41.35,41.35,41.33,41.33,26500.0,30.355,30.355,30.3403,30.3403,26500.0
2011-12-21 13:50:00,41.33,41.42,41.33,41.39,97300.0,30.3403,30.4064,30.3403,30.3843,97300.0
2011-12-21 13:55:00,41.39,41.44,41.39,41.43,41600.0,30.3843,30.4211,30.3843,30.4137,41600.0
2011-12-21 14:00:00,41.43,41.44,41.39,41.44,62700.0,30.4137,30.4211,30.3843,30.4211,62700.0
2011-12-21 14:05:00,41.44,41.45,41.41,41.41,31400.0,30.4211,30.4284,30.399,30.399,31400.0
2011-12-21 14:10:00,41.4,41.41,41.37,41.38,33300.0,30.3917,30.399,30.3697,30.377,33300.0
2011-12-21 14:15:00,41.38,41.39,41.36,41.36,37400.0,30.377,30.3843,30.3623,30.3623,37400.0
2011-12-21 14:20:00,41.36,41.39,41.35,41.37,46600.0,30.3623,30.3843,30.355,30.3697,46600.0
2011-12-21 14:25:00,41.37,41.4,41.37,41.4,54000.0,30.3697,30.3917,30.3697,30.3917,54000.0
2011-12-21 14:30:00,41.4,41.43,41.37,41.37,47700.0,30.3917,30.4137,30.3697,30.3697,47700.0
2011-12-21 14:35:00,41.37,41.44,41.37,41.4,63100.0,30.3697,30.4211,30.3697,30.3917,63100.0
2011-12-21 14:40:00,41.41,41.47,41.41,41.43,42700.0,30.399,30.4431,30.399,30.4137,42700.0
2011-12-21 14:45:00,41.43,41.48,41.43,41.45,39000.0,30.4137,30.4504,30.4137,30.4284,39000.0
2011-12-21 14:50:00,41.45,41.48,41.44,41.47,27300.0,30.4284,30.4504,30.4211,30.4431,27300.0
2011-12-21 14:55:00,41.47,41.5,41.45,41.46,35300.0,30.4431,30.4651,30.4284,30.4357,35300.0
2011-12-21 15:00:00,41.46,41.47,41.43,41.45,56100.0,30.4357,30.4431,30.4137,30.4284,56100.0
2011-12-21 15:05:00,41.45,41.48,41.44,41.48,36800.0,30.4284,30.4504,30.4211,30.4504,36800.0
2011-12-21 15:10:00,41.47,41.5,41.46,41.49,54900.0,30.4431,30.4651,30.4357,30.4578,54900.0
2011-12-21 15:15:00,41.49,41.5,41.47,41.47,65800.0,30.4578,30.4651,30.4431,30.4431,65800.0
2011-12-21 15:20:00,41.47,41.5,41.47,41.49,36400.0,30.4431,30.4651,30.4431,30.4578,36400.0
2011-12-21 15:25:00,41.48,41.5,41.46,41.47,51700.0,30.4504,30.4651,30.4357,30.4431,51700.0
2011-12-21 15:30:00,41.47,41.5,41.47,41.48,102800.0,30.4431,30.4651,30.4431,30.4504,102800.0
2011-12-21 15:35:00,41.49,41.54,41.48,41.53,106300.0,30.4578,30.4945,30.4504,30.4871,106300.0
2011-12-21 15:40:00,41.53,41.54,41.48,41.51,107000.0,30.4871,30.4945,30.4504,30.4724,107000.0
2011-12-21 15:45:00,41.52,41.56,41.51,41.53,223000.0,30.4798,30.5091,30.4724,30.4871,223000.0
2011-12-21 15:50:00,41.54,41.54,41.47,41.5,175100.0,30.4945,30.4945,30.4431,30.4651,175100.0
2011-12-21 15:55:00,41.5,41.57,41.49,41.57,288600.0,30.4651,30.5165,30.4578,30.5165,288600.0
2011-12-22 09:30:00,41.77,41.86,41.67,41.7,151300.0,30.6633,30.7294,30.5899,30.6119,151300.0
2011-12-22 09:35:00,41.7,41.75,41.6,41.61,117200.0,30.6119,30.6486,30.5385,30.5458,117200.0
2011-12-22 09:40:00,41.61,41.67,41.61,41.64,105700.0,30.5458,30.5899,30.5458,30.5679,105700.0
2011-12-22 09:45:00,41.64,41.66,41.6,41.6,215100.0,30.5679,30.5826,30.5385,30.5385,215100.0
2011-12-22 09:50:00,41.61,41.64,41.53,41.56,163600.0,30.5458,30.5679,30.4871,30.5091,163600.0
2011-12-22 09:55:00,41.56,41.63,41.54,41.54,51500.0,30.5091,30.5605,30.4945,30.4945,51500.0
2011-12-22 10:00:00,41.54,41.59,41.44,41.45,69100.0,30.4945,30.5312,30.4211,30.4284,69100.0
2011-12-22 10:05:00,41.44,41.5,41.34,41.34,111200.0,30.4211,30.4651,30.3476,30.3476,111200.0
2011-12-22 10:10:00,41.34,41.45,41.34,41.45,71700.0,30.3476,30.4284,30.3476,30.4284,71700.0
2011-12-22 10:15:00,41.45,41.51,41.43,41.43,64500.0,30.4284,30.4724,30.4137,30.4137,64500.0
2011-12-22 10:20:00,41.44,41.44,41.35,41.36,70800.0,30.4211,30.4211,30.355,30.3623,70800.0
2011-12-22 10:25:00,41.36,41.51,41.35,41.51,62500.0,30.3623,30.4724,30.355,30.4724,62500.0
2011-12-22 10:30:00,41.5,41.5,41.39,41.41,39900.0,30.4651,30.4651,30.3843,30.399,39900.0
2011-12-22 10:35:00,41.41,41.44,41.37,41.44,47400.0,30.399,30.4211,30.3697,30.4211,47400.0
2011-12-22 10:40:00,41.44,41.44,41.38,41.39,26100.0,30.4211,30.4211,30.377,30.3843,26100.0
2011-12-22 10:45:00,41.38,41.42,41.36,41.4,37000.0,30.377,30.4064,30.3623,30.3917,37000.0
2011-12-22 10:50:00,41.4,41.43,41.4,41.42,27100.0,30.3917,30.4137,30.3917,30.4064,27100.0
2011-12-22 10:55:00,41.42,41.48,41.41,41.46,28700.0,30.4064,30.4504,30.399,30.4357,28700.0
2011-12-22 11:00:00,41.46,41.49,41.45,41.45,57300.0,30.4357,30.4578,30.4284,30.4284,57300.0
2011-12-22 11:05:00,41.45,41.47,41.44,41.45,30700.0,30.4284,30.4431,30.4211,30.4284,30700.0
2011-12-22 11:10:00,41.46,41.46,41.4,41.41,37300.0,30.4357,30.4357,30.3917,30.399,37300.0
2011-12-22 11:15:00,41.41,41.44,41.4,41.42,25000.0,30.399,30.4211,30.3917,30.4064,25000.0
2011-12-22 11:20:00,41.41,41.47,41.41,41.46,32400.0,30.399,30.4431,30.399,30.4357,32400.0
2011-12-22 11:25:00,41.47,41.48,41.41,41.45,26500.0,30.4431,30.4504,30.399,30.4284,26500.0
2011-12-22 11:30:00,41.45,41.47,41.43,41.43,31200.0,30.4284,30.4431,30.4137,30.4137,31200.0
2011-12-22 11:35:00,41.44,41.49,41.43,41.49,21700.0,30.4211,30.4578,30.4137,30.4578,21700.0
2011-12-22 11:40:00,41.49,41.5,41.47,41.47,37400.0,30.4578,30.4651,30.4431,30.4431,37400.0
2011-12-22 11:45:00,41.47,41.48,41.46,41.48,22600.0,30.4431,30.4504,30.4357,30.4504,22600.0
2011-12-22 11:50:00,41.47,41.49,41.46,41.48,13100.0,30.4431,30.4578,30.4357,30.4504,13100.0
2011-12-22 11:55:00,41.47,41.49,41.46,41.48,31600.0,30.4431,30.4578,30.4357,30.4504,31600.0
2011-12-22 12:00:00,41.47,41.49,41.47,41.48,12300.0,30.4431,30.4578,30.4431,30.4504,12300.0
2011-12-22 12:05:00,41.48,41.48,41.45,41.47,37000.0,30.4504,30.4504,30.4284,30.4431,37000.0
2011-12-22 12:10:00,41.46,41.48,41.45,41.48,40800.0,30.4357,30.4504,30.4284,30.4504,40800.0
2011-12-22 12:15:00,41.48,41.5,41.47,41.5,19600.0,30.4504,30.4651,30.4431,30.4651,19600.0
2011-12-22 12:20:00,41.49,41.5,41.47,41.49,40100.0,30.4578,30.4651,30.4431,30.4578,40100.0
2011-12-22 12:25:00,41.48,41.51,41.48,41.49,51200.0,30.4504,30.4724,30.4504,30.4578,51200.0
2011-12-22 12:30:00,41.49,41.5,41.49,41.5,36400.0,30.4578,30.4651,30.4578,30.4651,36400.0
2011-12-22 12:35:00,41.5,41.55,41.49,41.54,74700.0,30.4651,30.5018,30.4578,30.4945,74700.0
2011-12-22 12:40:00,41.54,41.55,41.51,41.51,38200.0,30.4945,30.5018,30.4724,30.4724,38200.0
2011-12-22 12:45:00,41.52,41.52,41.48,41.49,34200.0,30.4798,30.4798,30.4504,30.4578,34200.0
2011-12-22 12:50:00,41.49,41.53,41.49,41.5,29000.0,30.4578,30.4871,30.4578,30.4651,29000.0
2011-12-22 12:55:00,41.51,41.51,41.45,41.46,35100.0,30.4724,30.4724,30.4284,30.4357,35100.0
2011-12-22 13:00:00,41.47,41.48,41.43,41.44,46600.0,30.4431,30.4504,30.4137,30.4211,46600.0
2011-12-22 13:05:00,41.44,41.45,41.41,41.41,26600.0,30.4211,30.4284,30.399,30.399,26600.0
2011-12-22 13:10:00,41.41,41.42,41.39,41.39,29400.0,30.399,30.4064,30.3843,30.3843,29400.0
2011-12-22 13:15:00,41.4,41.41,41.36,41.36,53600.0,30.3917,30.399,30.3623,30.3623,53600.0
2011-12-22 13:20:00,41.37,41.37,41.3,41.3,73500.0,30.3697,30.3697,30.3183,30.3183,73500.0
2011-12-22 13:25:00,41.3,41.4,41.3,41.39,51100.0,30.3183,30.3917,30.3183,30.3843,51100.0
2011-12-22 13:30:00,41.4,41.41,41.39,41.4,68700.0,30.3917,30.399,30.3843,30.3917,68700.0
2011-12-22 13:35:00,41.4,41.4,41.3,41.31,62500.0,30.3917,30.3917,30.3183,30.3256,62500.0
2011-12-22 13:40:00,41.3,41.31,41.28,41.28,53500.0,30.3183,30.3256,30.3036,30.3036,53500.0
2011-12-22 13:45:00,41.29,41.36,41.28,41.36,71600.0,30.3109,30.3623,30.3036,30.3623,71600.0
2011-12-22 13:50:00,41.36,41.37,41.34,41.37,51000.0,30.3623,30.3697,30.3476,30.3697,51000.0
2011-12-22 13:55:00,41.37,41.39,41.35,41.36,33400.0,30.3697,30.3843,30.355,30.3623,33400.0
2011-12-22 14:00:00,41.36,41.36,41.33,41.33,19900.0,30.3623,30.3623,30.3403,30.3403,19900.0
2011-12-22 14:05:00,41.34,41.35,41.32,41.34,43100.0,30.3476,30.355,30.333,30.3476,43100.0
2011-12-22 14:10:00,41.34,41.36,41.32,41.34,58900.0,30.3476,30.3623,30.333,30.3476,58900.0
2011-12-22 14:15:00,41.33,41.36,41.33,41.35,26300.0,30.3403,30.3623,30.3403,30.355,26300.0
2011-12-22 14:20:00,41.36,41.36,41.34,41.34,29900.0,30.3623,30.3623,30.3476,30.3476,29900.0
2011-12-22 14:25:00,41.35,41.4,41.34,41.39,65900.0,30.355,30.3917,30.3476,30.3843,65900.0
2011-12-22 14:30:00,41.39,41.39,41.37,41.37,39200.0,30.3843,30.3843,30.3697,30.3697,39200.0
2011-12-22 14:35:00,41.38,41.38,41.37,41.38,31500.0,30.377,30.377,30.3697,30.377,31500.0
2011-12-22 14:40:00,41.38,41.44,41.38,41.44,97700.0,30.377,30.4211,30.377,30.4211,97700.0
2011-12-22 14:45:00,41.44,41.46,41.41,41.41,45200.0,30.4211,30.4357,30.399,30.399,45200.0
2011-12-22 14:50:00,41.41,41.46,41.41,41.45,49800.0,30.399,30.4357,30.399,30.4284,49800.0
2011-12-22 14:55:00,41.45,41.47,41.38,41.42,60300.0,30.4284,30.4431,30.377,30.4064,60300.0
2011-12-22 15:00:00,41.42,41.43,41.41,41.42,22100.0,30.4064,30.4137,30.399,30.4064,22100.0
2011-12-22 15:05:00,41.41,41.44,41.4,41.4,46200.0,30.399,30.4211,30.3917,30.3917,46200.0
2011-12-22 15:10:00,41.41,41.42,41.4,41.42,29300.0,30.399,30.4064,30.3917,30.4064,29300.0
2011-12-22 15:15:00,41.42,41.44,41.39,41.44,44700.0,30.4064,30.4211,30.3843,30.4211,44700.0
2011-12-22 15:20:00,41.44,41.49,41.43,41.48,49400.0,30.4211,30.4578,30.4137,30.4504,49400.0
2011-12-22 15:25:00,41.48,41.49,41.46,41.46,65100.0,30.4504,30.4578,30.4357,30.4357,65100.0
2011-12-22 15:30:00,41.45,41.47,41.45,41.46,58900.0,30.4284,30.4431,30.4284,30.4357,58900.0
2011-12-22 15:35:00,41.46,41.5,41.45,41.46,116000.0,30.4357,30.4651,30.4284,30.4357,116000.0
2011-12-22 15:40:00,41.46,41.46,41.41,41.41,78800.0,30.4357,30.4357,30.399,30.399,78800.0
2011-12-22 15:45:00,41.41,41.44,41.4,41.42,94100.0,30.399,30.4211,30.3917,30.4064,94100.0
2011-12-22 15:50:00,41.43,41.48,41.42,41.48,118000.0,30.4137,30.4504,30.4064,30.4504,118000.0
2011-12-22 15:55:00,41.47,41.49,41.42,41.47,266200.0,30.4431,30.4578,30.4064,30.4431,266200.0
2011-12-23 09:30:00,41.61,41.71,41.58,41.59,110700.0,30.5458,30.6193,30.5238,30.5312,110700.0
2011-12-23 09:35:00,41.59,41.6,41.5,41.51,53500.0,30.5312,30.5385,30.4651,30.4724,53500.0
2011-12-23 09:40:00,41.51,41.56,41.49,41.53,60000.0,30.4724,30.5091,30.4578,30.4871,60000.0
2011-12-23 09:45:00,41.54,41.54,41.49,41.51,65300.0,30.4945,30.4945,30.4578,30.4724,65300.0
2011-12-23 09:50:00,41.52,41.53,41.49,41.5,104500.0,30.4798,30.4871,30.4578,30.4651,104500.0
2011-12-23 09:55:00,41.49,41.5,41.39,41.39,140000.0,30.4578,30.4651,30.3843,30.3843,140000.0
2011-12-23 10:00:00,41.4,41.41,41.37,41.4,154200.0,30.3917,30.399,30.3697,30.3917,154200.0
2011-12-23 10:05:00,41.41,41.42,41.39,41.4,133800.0,30.399,30.4064,30.3843,30.3917,133800.0
2011-12-23 10:10:00,41.4,41.43,41.36,41.4,675500.0,30.3917,30.4137,30.3623,30.3917,675500.0
2011-12-23 10:15:00,41.39,41.4,41.37,41.39,110400.0,30.3843,30.3917,30.3697,30.3843,110400.0
2011-12-23 10:20:00,41.39,41.4,41.35,41.36,88700.0,30.3843,30.3917,30.355,30.3623,88700.0
2011-12-23 10:25:00,41.36,41.39,41.34,41.34,79300.0,30.3623,30.3843,30.3476,30.3476,79300.0
2011-12-23 10:30:00,41.34,41.36,41.32,41.34,113400.0,30.3476,30.3623,30.333,30.3476,113400.0
2011-12-23 10:35:00,41.34,41.4,41.31,41.4,56800.0,30.3476,30.3917,30.3256,30.3917,56800.0
2011-12-23 10:40:00,41.4,41.41,41.38,41.4,43200.0,30.3917,30.399,30.377,30.3917,43200.0
2011-12-23 10:45:00,41.4,41.4,41.39,41.39,43000.0,30.3917,30.3917,30.3843,30.3843,43000.0
2011-12-23 10:50:00,41.4,41.4,41.37,41.37,64600.0,30.3917,30.3917,30.3697,30.3697,64600.0
2011-12-23 10:55:00,41.37,41.39,41.34,41.38,50000.0,30.3697,30.3843,30.3476,30.377,50000.0
2011-12-23 11:00:00,41.38,41.38,41.35,41.36,63200.0,30.377,30.377,30.355,30.3623,63200.0
2011-12-23 11:05:00,41.37,41.37,41.27,41.28,87200.0,30.3697,30.3697,30.2963,30.3036,87200.0
2011-12-23 11:10:00,41.28,41.35,41.27,41.33,78200.0,30.3036,30.355,30.2963,30.3403,78200.0
2011-12-23 11:15:00,41.34,41.36,41.32,41.32,72200.0,30.3476,30.3623,30.333,30.333,72200.0
2011-12-23 11:20:00,41.33,41.37,41.33,41.37,57000.0,30.3403,30.3697,30.3403,30.3697,57000.0
2011-12-23 11:25:00,41.36,41.39,41.35,41.39,36900.0,30.3623,30.3843,30.355,30.3843,36900.0
2011-12-23 11:30:00,41.39,41.4,41.38,41.4,41400.0,30.3843,30.3917,30.377,30.3917,41400.0
2011-12-23 11:35:00,41.4,41.4,41.39,41.4,61600.0,30.3917,30.3917,30.3843,30.3917,61600.0
2011-12-23 11:40:00,41.4,41.44,41.38,41.38,130200.0,30.3917,30.4211,30.377,30.377,130200.0
2011-12-23 11:45:00,41.38,41.39,41.35,41.36,60700.0,30.377,30.3843,30.355,30.3623,60700.0
2011-12-23 11:50:00,41.37,41.37,41.3,41.32,73600.0,30.3697,30.3697,30.3183,30.333,73600.0
2011-12-23 11:55:00,41.32,41.35,41.3,41.34,49300.0,30.333,30.355,30.3183,30.3476,49300.0
2011-12-23 12:00:00,41.34,41.36,41.34,41.35,56500.0,30.3476,30.3623,30.3476,30.355,56500.0
2011-12-23 12:05:00,41.36,41.38,41.35,41.36,54300.0,30.3623,30.377,30.355,30.3623,54300.0
2011-12-23 12:10:00,41.37,41.39,41.36,41.37,37600.0,30.3697,30.3843,30.3623,30.3697,37600.0
2011-12-23 12:15:00,41.38,41.39,41.34,41.34,46000.0,30.377,30.3843,30.3476,30.3476,46000.0
2011-12-23 12:20:00,41.35,41.35,41.31,41.34,347900.0,30.355,30.355,30.3256,30.3476,347900.0
2011-12-23 12:25:00,41.33,41.39,41.33,41.39,44700.0,30.3403,30.3843,30.3403,30.3843,44700.0
2011-12-23 12:30:00,41.38,41.41,41.38,41.4,71300.0,30.377,30.399,30.377,30.3917,71300.0
2011-12-23 12:35:00,41.39,41.4,41.39,41.4,34000.0,30.3843,30.3917,30.3843,30.3917,34000.0
2011-12-23 12:40:00,41.4,41.4,41.39,41.4,22600.0,30.3917,30.3917,30.3843,30.3917,22600.0
2011-12-23 12:45:00,41.4,41.4,41.38,41.39,42700.0,30.3917,30.3917,30.377,30.3843,42700.0
2011-12-23 12:50:00,41.39,41.39,41.37,41.37,35300.0,30.3843,30.3843,30.3697,30.3697,35300.0
2011-12-23 12:55:00,41.37,41.39,41.37,41.38,36700.0,30.3697,30.3843,30.3697,30.377,36700.0
2011-12-23 13:00:00,41.39,41.4,41.37,41.4,36300.0,30.3843,30.3917,30.3697,30.3917,36300.0
2011-12-23 13:05:00,41.4,41.4,41.37,41.38,54500.0,30.3917,30.3917,30.3697,30.377,54500.0
2011-12-23 13:10:00,41.38,41.39,41.35,41.38,85300.0,30.377,30.3843,30.355,30.377,85300.0
2011-12-23 13:15:00,41.38,41.38,41.32,41.33,93100.0,30.377,30.377,30.333,30.3403,93100.0
2011-12-23 13:20:00,41.34,41.37,41.33,41.35,78000.0,30.3476,30.3697,30.3403,30.355,78000.0
2011-12-23 13:25:00,41.34,41.36,41.34,41.35,22300.0,30.3476,30.3623,30.3476,30.355,22300.0
2011-12-23 13:30:00,41.35,41.36,41.34,41.35,34900.0,30.355,30.3623,30.3476,30.355,34900.0
2011-12-23 13:35:00,41.35,41.36,41.34,41.35,49300.0,30.355,30.3623,30.3476,30.355,49300.0
2011-12-23 13:40:00,41.35,41.37,41.34,41.34,37700.0,30.355,30.3697,30.3476,30.3476,37700.0
2011-12-23 13:45:00,41.35,41.36,41.33,41.34,43700.0,30.355,30.3623,30.3403,30.3476,43700.0
2011-12-23 13:50:00,41.34,41.35,41.32,41.32,64300.0,30.3476,30.355,30.333,30.333,64300.0
2011-12-23 13:55:00,41.32,41.34,41.3,41.31,104900.0,30.333,30.3476,30.3183,30.3256,104900.0
2011-12-23 14:00:00,41.32,41.33,41.31,41.33,80500.0,30.333,30.3403,30.3256,30.3403,80500.0
2011-12-23 14:05:00,41.33,41.33,41.31,41.31,37000.0,30.3403,30.3403,30.3256,30.3256,37000.0
2011-12-23 14:10:00,41.32,41.32,41.29,41.29,58800.0,30.333,30.333,30.3109,30.3109,58800.0
2011-12-23 14:15:00,41.29,41.3,41.29,41.29,49900.0,30.3109,30.3183,30.3109,30.3109,49900.0
2011-12-23 14:20:00,41.29,41.31,41.29,41.3,66600.0,30.3109,30.3256,30.3109,30.3183,66600.0
2011-12-23 14:25:00,41.3,41.32,41.29,41.31,120600.0,30.3183,30.333,30.3109,30.3256,120600.0
2011-12-23 14:30:00,41.31,41.39,41.31,41.39,67700.0,30.3256,30.3843,30.3256,30.3843,67700.0
2011-12-23 14:35:00,41.39,41.43,41.38,41.43,43900.0,30.3843,30.4137,30.377,30.4137,43900.0
2011-12-23 14:40:00,41.42,41.48,41.42,41.46,56400.0,30.4064,30.4504,30.4064,30.4357,56400.0
2011-12-23 14:45:00,41.46,41.49,41.46,41.49,31600.0,30.4357,30.4578,30.4357,30.4578,31600.0
2011-12-23 14:50:00,41.49,41.51,41.49,41.51,45600.0,30.4578,30.4724,30.4578,30.4724,45600.0
2011-12-23 14:55:00,41.51,41.51,41.44,41.45,85700.0,30.4724,30.4724,30.4211,30.4284,85700.0
2011-12-23 15:00:00,41.45,41.48,41.42,41.48,48900.0,30.4284,30.4504,30.4064,30.4504,48900.0
2011-12-23 15:05:00,41.48,41.5,41.46,41.47,77100.0,30.4504,30.4651,30.4357,30.4431,77100.0
2011-12-23 15:10:00,41.46,41.51,41.46,41.5,53300.0,30.4357,30.4724,30.4357,30.4651,53300.0
2011-12-23 15:15:00,41.49,41.52,41.47,41.5,57800.0,30.4578,30.4798,30.4431,30.4651,57800.0
2011-12-23 15:20:00,41.51,41.52,41.49,41.52,63500.0,30.4724,30.4798,30.4578,30.4798,63500.0
2011-12-23 15:25:00,41.52,41.52,41.5,41.51,48500.0,30.4798,30.4798,30.4651,30.4724,48500.0
2011-12-23 15:30:00,41.5,41.53,41.5,41.51,69800.0,30.4651,30.4871,30.4651,30.4724,69800.0
2011-12-23 15:35:00,41.52,41.56,41.5,41.56,93100.0,30.4798,30.5091,30.4651,30.5091,93100.0
2011-12-23 15:40:00,41.56,41.62,41.52,41.62,116700.0,30.5091,30.5532,30.4798,30.5532,116700.0
2011-12-23 15:45:00,41.61,41.62,41.57,41.57,82600.0,30.5458,30.5532,30.5165,30.5165,82600.0
2011-12-23 15:50:00,41.57,41.59,41.54,41.56,105000.0,30.5165,30.5312,30.4945,30.5091,105000.0
2011-12-23 15:55:00,41.56,41.64,41.55,41.62,167900.0,30.5091,30.5679,30.5018,30.5532,167900.0
2011-12-27 09:30:00,41.47,41.64,41.45,41.57,72800.0,30.4431,30.5679,30.4284,30.5165,72800.0
2011-12-27 09:35:00,41.57,41.64,41.57,41.63,32200.0,30.5165,30.5679,30.5165,30.5605,32200.0
2011-12-27 09:40:00,41.64,41.69,41.58,41.61,44200.0,30.5679,30.6046,30.5238,30.5458,44200.0
2011-12-27 09:45:00,41.61,41.74,41.6,41.71,44800.0,30.5458,30.6413,30.5385,30.6193,44800.0
2011-12-27 09:50:00,41.72,41.75,41.71,41.72,38600.0,30.6266,30.6486,30.6193,30.6266,38600.0
2011-12-27 09:55:00,41.72,41.75,41.69,41.75,42700.0,30.6266,30.6486,30.6046,30.6486,42700.0
2011-12-27 10:00:00,41.73,41.75,41.68,41.69,47400.0,30.6339,30.6486,30.5972,30.6046,47400.0
2011-12-27 10:05:00,41.69,41.73,41.64,41.73,38000.0,30.6046,30.6339,30.5679,30.6339,38000.0
2011-12-27 10:10:00,41.72,41.75,41.71,41.72,33900.0,30.6266,30.6486,30.6193,30.6266,33900.0
2011-12-27 10:15:00,41.72,41.76,41.7,41.76,21200.0,30.6266,30.656,30.6119,30.656,21200.0
2011-12-27 10:20:00,41.76,41.78,41.75,41.78,52300.0,30.656,30.6706,30.6486,30.6706,52300.0
2011-12-27 10:25:00,41.77,41.78,41.77,41.77,22800.0,30.6633,30.6706,30.6633,30.6633,22800.0
2011-12-27 10:30:00,41.77,41.78,41.76,41.78,33200.0,30.6633,30.6706,30.656,30.6706,33200.0
2011-12-27 10:35:00,41.78,41.78,41.77,41.77,10500.0,30.6706,30.6706,30.6633,30.6633,10500.0
2011-12-27 10:40:00,41.77,41.84,41.77,41.82,56800.0,30.6633,30.7147,30.6633,30.7,56800.0
2011-12-27 10:45:00,41.82,41.87,41.82,41.86,72600.0,30.7,30.7367,30.7,30.7294,72600.0
2011-12-27 10:50:00,41.85,41.86,41.75,41.79,68900.0,30.722,30.7294,30.6486,30.678,68900.0
2011-12-27 10:55:00,41.8,41.85,41.8,41.84,56000.0,30.6853,30.722,30.6853,30.7147,56000.0
2011-12-27 11:00:00,41.84,41.88,41.84,41.87,39800.0,30.7147,30.7441,30.7147,30.7367,39800.0
2011-12-27 11:05:00,41.87,41.88,41.77,41.77,24700.0,30.7367,30.7441,30.6633,30.6633,24700.0
2011-12-27 11:10:00,41.77,41.81,41.76,41.81,23000.0,30.6633,30.6927,30.656,30.6927,23000.0
2011-12-27 11:15:00,41.81,41.82,41.72,41.73,22700.0,30.6927,30.7,30.6266,30.6339,22700.0
2011-12-27 11:20:00,41.73,41.77,41.72,41.76,31300.0,30.6339,30.6633,30.6266,30.656,31300.0
2011-12-27 11:25:00,41.76,41.77,41.72,41.74,53300.0,30.656,30.6633,30.6266,30.6413,53300.0
2011-12-27 11:30:00,41.75,41.78,41.72,41.76,54600.0,30.6486,30.6706,30.6266,30.656,54600.0
2011-12-27 11:35:00,41.75,41.75,41.7,41.75,19400.0,30.6486,30.6486,30.6119,30.6486,19400.0
2011-12-27 11:40:00,41.74,41.75,41.71,41.73,23800.0,30.6413,30.6486,30.6193,30.6339,23800.0
2011-12-27 11:45:00,41.72,41.75,41.69,41.75,28000.0,30.6266,30.6486,30.6046,30.6486,28000.0
2011-12-27 11:50:00,41.75,41.75,41.74,41.75,10100.0,30.6486,30.6486,30.6413,30.6486,10100.0
2011-12-27 11:55:00,41.75,41.75,41.72,41.72,20800.0,30.6486,30.6486,30.6266,30.6266,20800.0
2011-12-27 12:00:00,41.73,41.75,41.72,41.74,21000.0,30.6339,30.6486,30.6266,30.6413,21000.0
2011-12-27 12:05:00,41.73,41.75,41.73,41.74,27600.0,30.6339,30.6486,30.6339,30.6413,27600.0
2011-12-27 12:10:00,41.74,41.75,41.73,41.74,18900.0,30.6413,30.6486,30.6339,30.6413,18900.0
2011-12-27 12:15:00,41.75,41.77,41.74,41.75,26400.0,30.6486,30.6633,30.6413,30.6486,26400.0
2011-12-27 12:20:00,41.75,41.75,41.72,41.73,33000.0,30.6486,30.6486,30.6266,30.6339,33000.0
2011-12-27 12:25:00,41.72,41.74,41.71,41.73,16300.0,30.6266,30.6413,30.6193,30.6339,16300.0
2011-12-27 12:30:00,41.73,41.74,41.69,41.7,29900.0,30.6339,30.6413,30.6046,30.6119,29900.0
2011-12-27 12:35:00,41.7,41.7,41.67,41.69,24000.0,30.6119,30.6119,30.5899,30.6046,24000.0
2011-12-27 12:40:00,41.69,41.74,41.69,41.73,18600.0,30.6046,30.6413,30.6046,30.6339,18600.0
2011-12-27 12:45:00,41.72,41.74,41.71,41.71,14500.0,30.6266,30.6413,30.6193,30.6193,14500.0
2011-12-27 12:50:00,41.72,41.73,41.71,41.73,11100.0,30.6266,30.6339,30.6193,30.6339,11100.0
2011-12-27 12:55:00,41.73,41.74,41.73,41.74,13900.0,30.6339,30.6413,30.6339,30.6413,13900.0
2011-12-27 13:00:00,41.75,41.76,41.73,41.75,19900.0,30.6486,30.656,30.6339,30.6486,19900.0
2011-12-27 13:05:00,41.75,41.77,41.75,41.75,11000.0,30.6486,30.6633,30.6486,30.6486,11000.0
2011-12-27 13:10:00,41.75,41.77,41.75,41.75,25600.0,30.6486,30.6633,30.6486,30.6486,25600.0
2011-12-27 13:15:00,41.76,41.77,41.75,41.76,11900.0,30.656,30.6633,30.6486,30.656,11900.0
2011-12-27 13:20:00,41.75,41.75,41.72,41.73,15000.0,30.6486,30.6486,30.6266,30.6339,15000.0
2011-12-27 13:25:00,41.74,41.77,41.73,41.77,15500.0,30.6413,30.6633,30.6339,30.6633,15500.0
2011-12-27 13:30:00,41.78,41.78,41.72,41.73,42700.0,30.6706,30.6706,30.6266,30.6339,42700.0
2011-12-27 13:35:00,41.73,41.76,41.73,41.75,14700.0,30.6339,30.656,30.6339,30.6486,14700.0
2011-12-27 13:40:00,41.75,41.76,41.72,41.75,31300.0,30.6486,30.656,30.6266,30.6486,31300.0
2011-12-27 13:45:00,41.76,41.78,41.75,41.75,26400.0,30.656,30.6706,30.6486,30.6486,26400.0
2011-12-27 13:50:00,41.76,41.76,41.74,41.76,28700.0,30.656,30.656,30.6413,30.656,28700.0
2011-12-27 13:55:00,41.75,41.76,41.74,41.74,22400.0,30.6486,30.656,30.6413,30.6413,22400.0
2011-12-27 14:00:00,41.74,41.79,41.74,41.79,25600.0,30.6413,30.678,30.6413,30.678,25600.0
2011-12-27 14:05:00,41.79,41.79,41.78,41.79,12000.0,30.678,30.678,30.6706,30.678,12000.0
2011-12-27 14:10:00,41.78,41.79,41.77,41.78,16800.0,30.6706,30.678,30.6633,30.6706,16800.0
2011-12-27 14:15:00,41.78,41.78,41.73,41.73,23300.0,30.6706,30.6706,30.6339,30.6339,23300.0
2011-12-27 14:20:00,41.73,41.75,41.73,41.74,11900.0,30.6339,30.6486,30.6339,30.6413,11900.0
2011-12-27 14:25:00,41.75,41.75,41.72,41.74,36200.0,30.6486,30.6486,30.6266,30.6413,36200.0
2011-12-27 14:30:00,41.74,41.76,41.72,41.76,26100.0,30.6413,30.656,30.6266,30.656,26100.0
2011-12-27 14:35:00,41.75,41.77,41.75,41.76,20700.0,30.6486,30.6633,30.6486,30.656,20700.0
2011-12-27 14:40:00,41.76,41.78,41.75,41.78,12900.0,30.656,30.6706,30.6486,30.6706,12900.0
2011-12-27 14:45:00,41.77,41.8,41.77,41.8,32900.0,30.6633,30.6853,30.6633,30.6853,32900.0
2011-12-27 14:50:00,41.8,41.82,41.77,41.77,29900.0,30.6853,30.7,30.6633,30.6633,29900.0
2011-12-27 14:55:00,41.78,41.78,41.75,41.77,27000.0,30.6706,30.6706,30.6486,30.6633,27000.0
2011-12-27 15:00:00,41.77,41.79,41.76,41.78,24600.0,30.6633,30.678,30.656,30.6706,24600.0
2011-12-27 15:05:00,41.79,41.81,41.78,41.8,31300.0,30.678,30.6927,30.6706,30.6853,31300.0
2011-12-27 15:10:00,41.81,41.81,41.76,41.76,39500.0,30.6927,30.6927,30.656,30.656,39500.0
2011-12-27 15:15:00,41.76,41.76,41.74,41.75,25100.0,30.656,30.656,30.6413,30.6486,25100.0
2011-12-27 15:20:00,41.76,41.76,41.73,41.75,42800.0,30.656,30.656,30.6339,30.6486,42800.0
2011-12-27 15:25:00,41.74,41.75,41.72,41.75,69800.0,30.6413,30.6486,30.6266,30.6486,69800.0
2011-12-27 15:30:00,41.75,41.76,41.74,41.76,45900.0,30.6486,30.656,30.6413,30.656,45900.0
2011-12-27 15:35:00,41.76,41.76,41.7,41.73,48200.0,30.656,30.656,30.6119,30.6339,48200.0
2011-12-27 15:40:00,41.72,41.74,41.71,41.71,66100.0,30.6266,30.6413,30.6193,30.6193,66100.0
2011-12-27 15:45:00,41.71,41.74,41.69,41.69,254800.0,30.6193,30.6413,30.6046,30.6046,254800.0
2011-12-27 15:50:00,41.7,41.74,41.69,41.74,79500.0,30.6119,30.6413,30.6046,30.6413,79500.0
2011-12-27 15:55:00,41.74,41.74,41.7,41.73,182900.0,30.6413,30.6413,30.6119,30.6339,182900.0
2011-12-28 09:30:00,41.77,41.85,41.7,41.7,93100.0,30.6633,30.722,30.6119,30.6119,93100.0
2011-12-28 09:35:00,41.71,41.78,41.57,41.57,45600.0,30.6193,30.6706,30.5165,30.5165,45600.0
2011-12-28 09:40:00,41.58,41.59,41.55,41.56,26500.0,30.5238,30.5312,30.5018,30.5091,26500.0
2011-12-28 09:45:00,41.55,41.56,41.42,41.49,75700.0,30.5018,30.5091,30.4064,30.4578,75700.0
2011-12-28 09:50:00,41.5,41.5,41.39,41.39,55400.0,30.4651,30.4651,30.3843,30.3843,55400.0
2011-12-28 09:55:00,41.39,41.45,41.35,41.36,77000.0,30.3843,30.4284,30.355,30.3623,77000.0
2011-12-28 10:00:00,41.37,41.49,41.36,41.49,48100.0,30.3697,30.4578,30.3623,30.4578,48100.0
2011-12-28 10:05:00,41.48,41.56,41.47,41.48,30600.0,30.4504,30.5091,30.4431,30.4504,30600.0
2011-12-28 10:10:00,41.48,41.49,41.44,41.46,23700.0,30.4504,30.4578,30.4211,30.4357,23700.0
2011-12-28 10:15:00,41.47,41.48,41.41,41.42,45200.0,30.4431,30.4504,30.399,30.4064,45200.0
2011-12-28 10:20:00,41.43,41.45,41.4,41.45,23900.0,30.4137,30.4284,30.3917,30.4284,23900.0
2011-12-28 10:25:00,41.45,41.48,41.43,41.43,19400.0,30.4284,30.4504,30.4137,30.4137,19400.0
2011-12-28 10:30:00,41.44,41.47,41.42,41.42,16200.0,30.4211,30.4431,30.4064,30.4064,16200.0
2011-12-28 10:35:00,41.42,41.45,41.38,41.45,36500.0,30.4064,30.4284,30.377,30.4284,36500.0
2011-12-28 10:40:00,41.45,41.47,41.43,41.47,20300.0,30.4284,30.4431,30.4137,30.4431,20300.0
2011-12-28 10:45:00,41.47,41.49,41.42,41.44,38300.0,30.4431,30.4578,30.4064,30.4211,38300.0
2011-12-28 10:50:00,41.43,41.44,41.4,41.41,26500.0,30.4137,30.4211,30.3917,30.399,26500.0
2011-12-28 10:55:00,41.41,41.43,41.37,41.37,25400.0,30.399,30.4137,30.3697,30.3697,25400.0
2011-12-28 11:00:00,41.37,41.39,41.36,41.39,16400.0,30.3697,30.3843,30.3623,30.3843,16400.0
2011-12-28 11:05:00,41.39,41.43,41.37,41.41,24000.0,30.3843,30.4137,30.3697,30.399,24000.0
2011-12-28 11:10:00,41.41,41.45,41.4,41.42,60600.0,30.399,30.4284,30.3917,30.4064,60600.0
2011-12-28 11:15:00,41.42,41.45,41.41,41.41,15600.0,30.4064,30.4284,30.399,30.399,15600.0
2011-12-28 11:20:00,41.41,41.43,41.38,41.4,20300.0,30.399,30.4137,30.377,30.3917,20300.0
2011-12-28 11:25:00,41.39,41.42,41.37,41.37,17600.0,30.3843,30.4064,30.3697,30.3697,17600.0
2011-12-28 11:30:00,41.37,41.39,41.33,41.33,24600.0,30.3697,30.3843,30.3403,30.3403,24600.0
2011-12-28 11:35:00,41.33,41.35,41.27,41.28,25200.0,30.3403,30.355,30.2963,30.3036,25200.0
2011-12-28 11:40:00,41.29,41.32,41.24,41.26,52500.0,30.3109,30.333,30.2742,30.2889,52500.0
2011-12-28 11:45:00,41.27,41.29,41.25,41.29,18700.0,30.2963,30.3109,30.2816,30.3109,18700.0
2011-12-28 11:50:00,41.3,41.32,41.28,41.31,23200.0,30.3183,30.333,30.3036,30.3256,23200.0
2011-12-28 11:55:00,41.31,41.31,41.29,41.31,20000.0,30.3256,30.3256,30.3109,30.3256,20000.0
2011-12-28 12:00:00,41.31,41.31,41.26,41.27,35600.0,30.3256,30.3256,30.2889,30.2963,35600.0
2011-12-28 12:05:00,41.27,41.28,41.24,41.26,47200.0,30.2963,30.3036,30.2742,30.2889,47200.0
2011-12-28 12:10:00,41.27,41.34,41.26,41.34,24400.0,30.2963,30.3476,30.2889,30.3476,24400.0
2011-12-28 12:15:00,41.34,41.38,41.33,41.36,35100.0,30.3476,30.377,30.3403,30.3623,35100.0
2011-12-28 12:20:00,41.36,41.36,41.3,41.32,38700.0,30.3623,30.3623,30.3183,30.333,38700.0
2011-12-28 12:25:00,41.32,41.32,41.28,41.29,20200.0,30.333,30.333,30.3036,30.3109,20200.0
2011-12-28 12:30:00,41.29,41.3,41.27,41.29,17500.0,30.3109,30.3183,30.2963,30.3109,17500.0
2011-12-28 12:35:00,41.29,41.29,41.28,41.29,6400.0,30.3109,30.3109,30.3036,30.3109,6400.0
2011-12-28 12:40:00,41.29,41.29,41.25,41.27,25100.0,30.3109,30.3109,30.2816,30.2963,25100.0
2011-12-28 12:45:00,41.27,41.28,41.25,41.26,27800.0,30.2963,30.3036,30.2816,30.2889,27800.0
2011-12-28 12:50:00,41.26,41.27,41.22,41.22,30600.0,30.2889,30.2963,30.2596,30.2596,30600.0
2011-12-28 12:55:00,41.23,41.26,41.23,41.24,23100.0,30.2669,30.2889,30.2669,30.2742,23100.0
2011-12-28 13:00:00,41.25,41.29,41.23,41.28,30500.0,30.2816,30.3109,30.2669,30.3036,30500.0
2011-12-28 13:05:00,41.28,41.28,41.23,41.25,23100.0,30.3036,30.3036,30.2669,30.2816,23100.0
2011-12-28 13:10:00,41.24,41.25,41.22,41.25,13600.0,30.2742,30.2816,30.2596,30.2816,13600.0
2011-12-28 13:15:00,41.24,41.25,41.24,41.25,9300.0,30.2742,30.2816,30.2742,30.2816,9300.0
2011-12-28 13:20:00,41.25,41.29,41.24,41.27,74500.0,30.2816,30.3109,30.2742,30.2963,74500.0
2011-12-28 13:25:00,41.28,41.34,41.27,41.34,21900.0,30.3036,30.3476,30.2963,30.3476,21900.0
2011-12-28 13:30:00,41.34,41.36,41.33,41.36,9900.0,30.3476,30.3623,30.3403,30.3623,9900.0
2011-12-28 13:35:00,41.36,41.37,41.32,41.33,36300.0,30.3623,30.3697,30.333,30.3403,36300.0
2011-12-28 13:40:00,41.34,41.34,41.3,41.32,28000.0,30.3476,30.3476,30.3183,30.333,28000.0
2011-12-28 13:45:00,41.32,41.35,41.3,41.34,23900.0,30.333,30.355,30.3183,30.3476,23900.0
2011-12-28 13:50:00,41.34,41.37,41.33,41.36,17800.0,30.3476,30.3697,30.3403,30.3623,17800.0
2011-12-28 13:55:00,41.36,41.37,41.34,41.35,15100.0,30.3623,30.3697,30.3476,30.355,15100.0
2011-12-28 14:00:00,41.36,41.38,41.33,41.38,17700.0,30.3623,30.377,30.3403,30.377,17700.0
2011-12-28 14:05:00,41.38,41.4,41.35,41.35,39400.0,30.377,30.3917,30.355,30.355,39400.0
2011-12-28 14:10:00,41.34,41.37,41.32,41.35,30000.0,30.3476,30.3697,30.333,30.355,30000.0
2011-12-28 14:15:00,41.35,41.36,41.31,41.31,18200.0,30.355,30.3623,30.3256,30.3256,18200.0
2011-12-28 14:20:00,41.31,41.37,41.31,41.37,9300.0,30.3256,30.3697,30.3256,30.3697,9300.0
2011-12-28 14:25:00,41.36,41.4,41.34,41.4,16900.0,30.3623,30.3917,30.3476,30.3917,16900.0
2011-12-28 14:30:00,41.41,41.42,41.35,41.37,21800.0,30.399,30.4064,30.355,30.3697,21800.0
2011-12-28 14:35:00,41.36,41.37,41.3,41.3,62400.0,30.3623,30.3697,30.3183,30.3183,62400.0
2011-12-28 14:40:00,41.3,41.35,41.3,41.35,25100.0,30.3183,30.355,30.3183,30.355,25100.0
2011-12-28 14:45:00,41.35,41.38,41.35,41.36,29600.0,30.355,30.377,30.355,30.3623,29600.0
2011-12-28 14:50:00,41.35,41.4,41.35,41.4,11800.0,30.355,30.3917,30.355,30.3917,11800.0
2011-12-28 14:55:00,41.39,41.41,41.34,41.37,61500.0,30.3843,30.399,30.3476,30.3697,61500.0
2011-12-28 15:00:00,41.37,41.38,41.34,41.38,46300.0,30.3697,30.377,30.3476,30.377,46300.0
2011-12-28 15:05:00,41.38,41.39,41.35,41.36,61000.0,30.377,30.3843,30.355,30.3623,61000.0
2011-12-28 15:10:00,41.36,41.41,41.35,41.39,45700.0,30.3623,30.399,30.355,30.3843,45700.0
2011-12-28 15:15:00,41.38,41.39,41.29,41.3,43200.0,30.377,30.3843,30.3109,30.3183,43200.0
2011-12-28 15:20:00,41.29,41.37,41.29,41.35,46600.0,30.3109,30.3697,30.3109,30.355,46600.0
2011-12-28 15:25:00,41.34,41.35,41.28,41.31,44500.0,30.3476,30.355,30.3036,30.3256,44500.0
2011-12-28 15:30:00,41.3,41.35,41.28,41.35,37300.0,30.3183,30.355,30.3036,30.355,37300.0
2011-12-28 15:35:00,41.35,41.35,41.28,41.29,71500.0,30.355,30.355,30.3036,30.3109,71500.0
2011-12-28 15:40:00,41.29,41.33,41.28,41.3,57100.0,30.3109,30.3403,30.3036,30.3183,57100.0
2011-12-28 15:45:00,41.3,41.34,41.26,41.34,120900.0,30.3183,30.3476,30.2889,30.3476,120900.0
2011-12-28 15:50:00,41.33,41.34,41.3,41.32,97700.0,30.3403,30.3476,30.3183,30.333,97700.0
2011-12-28 15:55:00,41.32,41.34,41.29,41.31,198600.0,30.333,30.3476,30.3109,30.3256,198600.0
2011-12-29 09:30:00,41.44,41.59,41.42,41.5,112300.0,30.4211,30.5312,30.4064,30.4651,112300.0
2011-12-29 09:35:00,41.5,41.57,41.46,41.53,25200.0,30.4651,30.5165,30.4357,30.4871,25200.0
2011-12-29 09:40:00,41.54,41.65,41.52,41.62,38100.0,30.4945,30.5752,30.4798,30.5532,38100.0
2011-12-29 09:45:00,41.61,41.64,41.53,41.53,23100.0,30.5458,30.5679,30.4871,30.4871,23100.0
2011-12-29 09:50:00,41.52,41.61,41.51,41.61,23200.0,30.4798,30.5458,30.4724,30.5458,23200.0
2011-12-29 09:55:00,41.61,41.61,41.56,41.59,17300.0,30.5458,30.5458,30.5091,30.5312,17300.0
2011-12-29 10:00:00,41.59,41.63,41.56,41.59,41800.0,30.5312,30.5605,30.5091,30.5312,41800.0
2011-12-29 10:05:00,41.59,41.64,41.57,41.61,48100.0,30.5312,30.5679,30.5165,30.5458,48100.0
2011-12-29 10:10:00,41.62,41.62,41.56,41.58,31200.0,30.5532,30.5532,30.5091,30.5238,31200.0
2011-12-29 10:15:00,41.58,41.6,41.5,41.51,41000.0,30.5238,30.5385,30.4651,30.4724,41000.0
2011-12-29 10:20:00,41.51,41.56,41.46,41.55,50600.0,30.4724,30.5091,30.4357,30.5018,50600.0
2011-12-29 10:25:00,41.55,41.6,41.54,41.58,22600.0,30.5018,30.5385,30.4945,30.5238,22600.0
2011-12-29 10:30:00,41.58,41.61,41.54,41.56,31100.0,30.5238,30.5458,30.4945,30.5091,31100.0
2011-12-29 10:35:00,41.56,41.62,41.54,41.6,31600.0,30.5091,30.5532,30.4945,30.5385,31600.0
2011-12-29 10:40:00,41.58,41.66,41.58,41.65,20400.0,30.5238,30.5826,30.5238,30.5752,20400.0
2011-12-29 10:45:00,41.65,41.66,41.6,41.66,19400.0,30.5752,30.5826,30.5385,30.5826,19400.0
2011-12-29 10:50:00,41.65,41.66,41.59,41.61,32500.0,30.5752,30.5826,30.5312,30.5458,32500.0
2011-12-29 10:55:00,41.6,41.6,41.52,41.56,30200.0,30.5385,30.5385,30.4798,30.5091,30200.0
2011-12-29 11:00:00,41.57,41.59,41.56,41.57,27400.0,30.5165,30.5312,30.5091,30.5165,27400.0
2011-12-29 11:05:00,41.57,41.61,41.51,41.51,40200.0,30.5165,30.5458,30.4724,30.4724,40200.0
2011-12-29 11:10:00,41.51,41.53,41.44,41.47,60500.0,30.4724,30.4871,30.4211,30.4431,60500.0
2011-12-29 11:15:00,41.46,41.49,41.45,41.49,20300.0,30.4357,30.4578,30.4284,30.4578,20300.0
2011-12-29 11:20:00,41.5,41.52,41.48,41.5,20500.0,30.4651,30.4798,30.4504,30.4651,20500.0
2011-12-29 11:25:00,41.51,41.55,41.45,41.46,42100.0,30.4724,30.5018,30.4284,30.4357,42100.0
2011-12-29 11:30:00,41.46,41.5,41.45,41.5,14600.0,30.4357,30.4651,30.4284,30.4651,14600.0
2011-12-29 11:35:00,41.5,41.53,41.48,41.51,40100.0,30.4651,30.4871,30.4504,30.4724,40100.0
2011-12-29 11:40:00,41.51,41.56,41.51,41.56,10900.0,30.4724,30.5091,30.4724,30.5091,10900.0
2011-12-29 11:45:00,41.56,41.58,41.51,41.53,48500.0,30.5091,30.5238,30.4724,30.4871,48500.0
2011-12-29 11:50:00,41.52,41.59,41.52,41.54,36200.0,30.4798,30.5312,30.4798,30.4945,36200.0
2011-12-29 11:55:00,41.53,41.56,41.52,41.56,44900.0,30.4871,30.5091,30.4798,30.5091,44900.0
2011-12-29 12:00:00,41.56,41.56,41.52,41.53,11600.0,30.5091,30.5091,30.4798,30.4871,11600.0
2011-12-29 12:05:00,41.54,41.55,41.53,41.55,15400.0,30.4945,30.5018,30.4871,30.5018,15400.0
2011-12-29 12:10:00,41.55,41.55,41.51,41.51,15600.0,30.5018,30.5018,30.4724,30.4724,15600.0
2011-12-29 12:15:00,41.52,41.53,41.51,41.52,15300.0,30.4798,30.4871,30.4724,30.4798,15300.0
2011-12-29 12:20:00,41.52,41.57,41.51,41.57,21700.0,30.4798,30.5165,30.4724,30.5165,21700.0
2011-12-29 12:25:00,41.57,41.59,41.54,41.55,33700.0,30.5165,30.5312,30.4945,30.5018,33700.0
2011-12-29 12:30:00,41.54,41.55,41.49,41.49,38300.0,30.4945,30.5018,30.4578,30.4578,38300.0
2011-12-29 12:35:00,41.49,41.49,41.43,41.45,34100.0,30.4578,30.4578,30.4137,30.4284,34100.0
2011-12-29 12:40:00,41.44,41.45,41.42,41.45,69700.0,30.4211,30.4284,30.4064,30.4284,69700.0
2011-12-29 12:45:00,41.45,41.5,41.45,41.48,17500.0,30.4284,30.4651,30.4284,30.4504,17500.0
2011-12-29 12:50:00,41.48,41.5,41.46,41.49,24700.0,30.4504,30.4651,30.4357,30.4578,24700.0
2011-12-29 12:55:00,41.48,41.49,41.46,41.47,20600.0,30.4504,30.4578,30.4357,30.4431,20600.0
2011-12-29 13:00:00,41.46,41.49,41.46,41.48,17200.0,30.4357,30.4578,30.4357,30.4504,17200.0
2011-12-29 13:05:00,41.48,41.48,41.44,41.45,55900.0,30.4504,30.4504,30.4211,30.4284,55900.0
2011-12-29 13:10:00,41.45,41.46,41.45,41.45,23000.0,30.4284,30.4357,30.4284,30.4284,23000.0
2011-12-29 13:15:00,41.44,41.45,41.43,41.44,47000.0,30.4211,30.4284,30.4137,30.4211,47000.0
2011-12-29 13:20:00,41.45,41.46,41.44,41.46,23600.0,30.4284,30.4357,30.4211,30.4357,23600.0
2011-12-29 13:25:00,41.45,41.46,41.43,41.43,38200.0,30.4284,30.4357,30.4137,30.4137,38200.0
2011-12-29 13:30:00,41.44,41.45,41.43,41.44,20600.0,30.4211,30.4284,30.4137,30.4211,20600.0
2011-12-29 13:35:00,41.44,41.46,41.43,41.45,29000.0,30.4211,30.4357,30.4137,30.4284,29000.0
2011-12-29 13:40:00,41.45,41.48,41.43,41.44,36500.0,30.4284,30.4504,30.4137,30.4211,36500.0
2011-12-29 13:45:00,41.45,41.46,41.43,41.44,28100.0,30.4284,30.4357,30.4137,30.4211,28100.0
2011-12-29 13:50:00,41.44,41.45,41.43,41.45,29100.0,30.4211,30.4284,30.4137,30.4284,29100.0
2011-12-29 13:55:00,41.45,41.46,41.43,41.44,32400.0,30.4284,30.4357,30.4137,30.4211,32400.0
2011-12-29 14:00:00,41.45,41.47,41.44,41.45,20000.0,30.4284,30.4431,30.4211,30.4284,20000.0
2011-12-29 14:05:00,41.44,41.45,41.44,41.45,21500.0,30.4211,30.4284,30.4211,30.4284,21500.0
2011-12-29 14:10:00,41.45,41.47,41.45,41.46,51200.0,30.4284,30.4431,30.4284,30.4357,51200.0
2011-12-29 14:15:00,41.47,41.47,41.44,41.44,39100.0,30.4431,30.4431,30.4211,30.4211,39100.0
2011-12-29 14:20:00,41.44,41.49,41.44,41.48,45300.0,30.4211,30.4578,30.4211,30.4504,45300.0
2011-12-29 14:25:00,41.49,41.5,41.46,41.47,68200.0,30.4578,30.4651,30.4357,30.4431,68200.0
2011-12-29 14:30:00,41.47,41.49,41.47,41.48,36800.0,30.4431,30.4578,30.4431,30.4504,36800.0
2011-12-29 14:35:00,41.47,41.48,41.45,41.47,61500.0,30.4431,30.4504,30.4284,30.4431,61500.0
2011-12-29 14:40:00,41.47,41.49,41.45,41.45,32500.0,30.4431,30.4578,30.4284,30.4284,32500.0
2011-12-29 14:45:00,41.45,41.48,41.45,41.47,38100.0,30.4284,30.4504,30.4284,30.4431,38100.0
2011-12-29 14:50:00,41.47,41.5,41.46,41.46,56800.0,30.4431,30.4651,30.4357,30.4357,56800.0
2011-12-29 14:55:00,41.47,41.47,41.46,41.46,14500.0,30.4431,30.4431,30.4357,30.4357,14500.0
2011-12-29 15:00:00,41.46,41.47,41.45,41.46,37000.0,30.4357,30.4431,30.4284,30.4357,37000.0
2011-12-29 15:05:00,41.45,41.46,41.44,41.45,37900.0,30.4284,30.4357,30.4211,30.4284,37900.0
2011-12-29 15:10:00,41.45,41.46,41.44,41.46,61800.0,30.4284,30.4357,30.4211,30.4357,61800.0
2011-12-29 15:15:00,41.45,41.5,41.45,41.47,62400.0,30.4284,30.4651,30.4284,30.4431,62400.0
2011-12-29 15:20:00,41.48,41.48,41.45,41.47,103600.0,30.4504,30.4504,30.4284,30.4431,103600.0
2011-12-29 15:25:00,41.46,41.47,41.44,41.44,75900.0,30.4357,30.4431,30.4211,30.4211,75900.0
2011-12-29 15:30:00,41.45,41.5,41.44,41.46,133200.0,30.4284,30.4651,30.4211,30.4357,133200.0
2011-12-29 15:35:00,41.45,41.49,41.45,41.48,68400.0,30.4284,30.4578,30.4284,30.4504,68400.0
2011-12-29 15:40:00,41.48,41.5,41.48,41.48,90300.0,30.4504,30.4651,30.4504,30.4504,90300.0
2011-12-29 15:45:00,41.49,41.51,41.45,41.46,166500.0,30.4578,30.4724,30.4284,30.4357,166500.0
2011-12-29 15:50:00,41.46,41.5,41.44,41.45,224400.0,30.4357,30.4651,30.4211,30.4284,224400.0
2011-12-29 15:55:00,41.45,41.51,41.45,41.49,517000.0,30.4284,30.4724,30.4284,30.4578,517000.0
2011-12-30 09:30:00,41.49,41.69,41.47,41.67,97000.0,30.4578,30.6046,30.4431,30.5899,97000.0
2011-12-30 09:35:00,41.67,41.84,41.67,41.82,59400.0,30.5899,30.7147,30.5899,30.7,59400.0
2011-12-30 09:40:00,41.81,41.81,41.73,41.75,29700.0,30.6927,30.6927,30.6339,30.6486,29700.0
2011-12-30 09:45:00,41.74,41.84,41.74,41.84,38600.0,30.6413,30.7147,30.6413,30.7147,38600.0
2011-12-30 09:50:00,41.84,41.84,41.78,41.84,43300.0,30.7147,30.7147,30.6706,30.7147,43300.0
2011-12-30 09:55:00,41.84,41.85,41.8,41.83,45900.0,30.7147,30.722,30.6853,30.7074,45900.0
2011-12-30 10:00:00,41.83,41.92,41.82,41.89,53500.0,30.7074,30.7734,30.7,30.7514,53500.0
2011-12-30 10:05:00,41.9,41.9,41.82,41.82,43400.0,30.7587,30.7587,30.7,30.7,43400.0
2011-12-30 10:10:00,41.82,41.86,41.77,41.83,48000.0,30.7,30.7294,30.6633,30.7074,48000.0
2011-12-30 10:15:00,41.83,41.83,41.72,41.74,32400.0,30.7074,30.7074,30.6266,30.6413,32400.0
2011-12-30 10:20:00,41.73,41.75,41.71,41.74,26700.0,30.6339,30.6486,30.6193,30.6413,26700.0
2011-12-30 10:25:00,41.73,41.76,41.69,41.76,57300.0,30.6339,30.656,30.6046,30.656,57300.0
2011-12-30 10:30:00,41.76,41.77,41.71,41.72,70000.0,30.656,30.6633,30.6193,30.6266,70000.0
2011-12-30 10:35:00,41.72,41.72,41.66,41.71,95000.0,30.6266,30.6266,30.5826,30.6193,95000.0
2011-12-30 10:40:00,41.72,41.78,41.72,41.78,46200.0,30.6266,30.6706,30.6266,30.6706,46200.0
2011-12-30 10:45:00,41.77,41.82,41.77,41.82,30000.0,30.6633,30.7,30.6633,30.7,30000.0
2011-12-30 10:50:00,41.82,41.85,41.79,41.79,53800.0,30.7,30.722,30.678,30.678,53800.0
2011-12-30 10:55:00,41.78,41.83,41.77,41.78,42800.0,30.6706,30.7074,30.6633,30.6706,42800.0
2011-12-30 11:00:00,41.77,41.78,41.75,41.76,42200.0,30.6633,30.6706,30.6486,30.656,42200.0
2011-12-30 11:05:00,41.76,41.8,41.76,41.78,47800.0,30.656,30.6853,30.656,30.6706,47800.0
2011-12-30 11:10:00,41.78,41.83,41.78,41.81,71500.0,30.6706,30.7074,30.6706,30.6927,71500.0
2011-12-30 11:15:00,41.81,41.84,41.77,41.82,79500.0,30.6927,30.7147,30.6633,30.7,79500.0
2011-12-30 11:20:00,41.82,41.86,41.8,41.85,48700.0,30.7,30.7294,30.6853,30.722,48700.0
2011-12-30 11:25:00,41.85,41.87,41.84,41.86,20600.0,30.722,30.7367,30.7147,30.7294,20600.0
2011-12-30 11:30:00,41.86,41.86,41.82,41.85,50700.0,30.7294,30.7294,30.7,30.722,50700.0
2011-12-30 11:35:00,41.84,41.89,41.83,41.86,59700.0,30.7147,30.7514,30.7074,30.7294,59700.0
2011-12-30 11:40:00,41.86,41.89,41.85,41.87,44500.0,30.7294,30.7514,30.722,30.7367,44500.0
2011-12-30 11:45:00,41.88,41.88,41.83,41.85,23700.0,30.7441,30.7441,30.7074,30.722,23700.0
2011-12-30 11:50:00,41.84,41.85,41.76,41.77,38800.0,30.7147,30.722,30.656,30.6633,38800.0
2011-12-30 11:55:00,41.77,41.86,41.77,41.78,54800.0,30.6633,30.7294,30.6633,30.6706,54800.0
2011-12-30 12:00:00,41.78,41.8,41.78,41.8,10700.0,30.6706,30.6853,30.6706,30.6853,10700.0
2011-12-30 12:05:00,41.79,41.84,41.79,41.84,28100.0,30.678,30.7147,30.678,30.7147,28100.0
2011-12-30 12:10:00,41.83,41.85,41.75,41.77,51800.0,30.7074,30.722,30.6486,30.6633,51800.0
2011-12-30 12:15:00,41.77,41.77,41.68,41.69,52100.0,30.6633,30.6633,30.5972,30.6046,52100.0
2011-12-30 12:20:00,41.68,41.73,41.66,41.67,65900.0,30.5972,30.6339,30.5826,30.5899,65900.0
2011-12-30 12:25:00,41.69,41.75,41.68,41.75,43200.0,30.6046,30.6486,30.5972,30.6486,43200.0
2011-12-30 12:30:00,41.76,41.79,41.73,41.76,49200.0,30.656,30.678,30.6339,30.656,49200.0
2011-12-30 12:35:00,41.76,41.79,41.76,41.79,24900.0,30.656,30.678,30.656,30.678,24900.0
2011-12-30 12:40:00,41.79,41.81,41.75,41.75,48800.0,30.678,30.6927,30.6486,30.6486,48800.0
2011-12-30 12:45:00,41.75,41.75,41.66,41.66,82200.0,30.6486,30.6486,30.5826,30.5826,82200.0
2011-12-30 12:50:00,41.66,41.67,41.66,41.67,6900.0,30.5826,30.5899,30.5826,30.5899,6900.0
2011-12-30 12:55:00,41.67,41.67,41.66,41.67,5600.0,30.5899,30.5899,30.5826,30.5899,5600.0
2011-12-30 13:00:00,41.66,41.73,41.66,41.72,67600.0,30.5826,30.6339,30.5826,30.6266,67600.0
2011-12-30 13:05:00,41.72,41.72,41.71,41.72,14600.0,30.6266,30.6266,30.6193,30.6266,14600.0
2011-12-30 13:10:00,41.72,41.76,41.71,41.75,14500.0,30.6266,30.656,30.6193,30.6486,14500.0
2011-12-30 13:15:00,41.76,41.8,41.72,41.73,61700.0,30.656,30.6853,30.6266,30.6339,61700.0
2011-12-30 13:20:00,41.73,41.73,41.71,41.71,11800.0,30.6339,30.6339,30.6193,30.6193,11800.0
2011-12-30 13:25:00,41.71,41.75,41.71,41.75,20100.0,30.6193,30.6486,30.6193,30.6486,20100.0
2011-12-30 13:30:00,41.75,41.77,41.73,41.77,39100.0,30.6486,30.6633,30.6339,30.6633,39100.0
2011-12-30 13:35:00,41.77,41.78,41.7,41.71,69400.0,30.6633,30.6706,30.6119,30.6193,69400.0
2011-12-30 13:40:00,41.71,41.74,41.7,41.72,31800.0,30.6193,30.6413,30.6119,30.6266,31800.0
2011-12-30 13:45:00,41.71,41.72,41.7,41.72,32900.0,30.6193,30.6266,30.6119,30.6266,32900.0
2011-12-30 13:50:00,41.72,41.74,41.68,41.69,62300.0,30.6266,30.6413,30.5972,30.6046,62300.0
2011-12-30 13:55:00,41.69,41.7,41.66,41.67,32200.0,30.6046,30.6119,30.5826,30.5899,32200.0
2011-12-30 14:00:00,41.68,41.68,41.65,41.66,30100.0,30.5972,30.5972,30.5752,30.5826,30100.0
2011-12-30 14:05:00,41.67,41.69,41.66,41.69,14900.0,30.5899,30.6046,30.5826,30.6046,14900.0
2011-12-30 14:10:00,41.69,41.73,41.68,41.71,79600.0,30.6046,30.6339,30.5972,30.6193,79600.0
2011-12-30 14:15:00,41.7,41.7,41.68,41.7,35000.0,30.6119,30.6119,30.5972,30.6119,35000.0
2011-12-30 14:20:00,41.7,41.7,41.63,41.66,43100.0,30.6119,30.6119,30.5605,30.5826,43100.0
2011-12-30 14:25:00,41.66,41.68,41.66,41.68,14900.0,30.5826,30.5972,30.5826,30.5972,14900.0
2011-12-30 14:30:00,41.68,41.71,41.68,41.71,27800.0,30.5972,30.6193,30.5972,30.6193,27800.0
2011-12-30 14:35:00,41.7,41.72,41.68,41.71,41900.0,30.6119,30.6266,30.5972,30.6193,41900.0
2011-12-30 14:40:00,41.72,41.73,41.71,41.71,30700.0,30.6266,30.6339,30.6193,30.6193,30700.0
2011-12-30 14:45:00,41.72,41.72,41.7,41.7,18500.0,30.6266,30.6266,30.6119,30.6119,18500.0
2011-12-30 14:50:00,41.71,41.72,41.7,41.72,30300.0,30.6193,30.6266,30.6119,30.6266,30300.0
2011-12-30 14:55:00,41.72,41.72,41.71,41.72,13800.0,30.6266,30.6266,30.6193,30.6266,13800.0
2011-12-30 15:00:00,41.72,41.74,41.72,41.73,20900.0,30.6266,30.6413,30.6266,30.6339,20900.0
2011-12-30 15:05:00,41.73,41.74,41.68,41.68,42500.0,30.6339,30.6413,30.5972,30.5972,42500.0
2011-12-30 15:10:00,41.68,41.68,41.67,41.68,19900.0,30.5972,30.5972,30.5899,30.5972,19900.0
2011-12-30 15:15:00,41.68,41.69,41.67,41.67,33200.0,30.5972,30.6046,30.5899,30.5899,33200.0
2011-12-30 15:20:00,41.67,41.73,41.67,41.71,50800.0,30.5899,30.6339,30.5899,30.6193,50800.0
2011-12-30 15:25:00,41.71,41.73,41.69,41.7,48600.0,30.6193,30.6339,30.6046,30.6119,48600.0
2011-12-30 15:30:00,41.7,41.72,41.67,41.67,42000.0,30.6119,30.6266,30.5899,30.5899,42000.0
2011-12-30 15:35:00,41.67,41.68,41.65,41.65,57000.0,30.5899,30.5972,30.5752,30.5752,57000.0
2011-12-30 15:40:00,41.66,41.68,41.65,41.67,81600.0,30.5826,30.5972,30.5752,30.5899,81600.0
2011-12-30 15:45:00,41.66,41.66,41.6,41.6,123900.0,30.5826,30.5826,30.5385,30.5385,123900.0
2011-12-30 15:50:00,41.6,41.63,41.59,41.59,108500.0,30.5385,30.5605,30.5312,30.5312,108500.0
2011-12-30 15:55:00,41.6,41.61,41.55,41.55,326600.0,30.5385,30.5458,30.5018,30.5018,326600.0
2012-01-03 09:30:00,41.95,41.98,41.87,41.96,182400.0,30.7954,30.8175,30.7367,30.8028,182400.0
2012-01-03 09:35:00,41.96,42.0,41.91,41.98,76200.0,30.8028,30.8321,30.7661,30.8175,76200.0
2012-01-03 09:40:00,41.98,42.02,41.91,42.01,104800.0,30.8175,30.8468,30.7661,30.8395,104800.0
2012-01-03 09:45:00,42.02,42.03,41.93,41.97,87300.0,30.8468,30.8542,30.7808,30.8101,87300.0
2012-01-03 09:50:00,41.97,41.99,41.94,41.94,49200.0,30.8101,30.8248,30.7881,30.7881,49200.0
2012-01-03 09:55:00,41.93,41.99,41.88,41.93,84700.0,30.7808,30.8248,30.7441,30.7808,84700.0
2012-01-03 10:00:00,41.93,41.95,41.88,41.9,92800.0,30.7808,30.7954,30.7441,30.7587,92800.0
2012-01-03 10:05:00,41.91,41.93,41.88,41.9,70300.0,30.7661,30.7808,30.7441,30.7587,70300.0
2012-01-03 10:10:00,41.9,41.92,41.84,41.88,213400.0,30.7587,30.7734,30.7147,30.7441,213400.0
2012-01-03 10:15:00,41.88,41.9,41.88,41.9,129200.0,30.7441,30.7587,30.7441,30.7587,129200.0
2012-01-03 10:20:00,41.9,41.9,41.89,41.89,93300.0,30.7587,30.7587,30.7514,30.7514,93300.0
2012-01-03 10:25:00,41.89,41.9,41.8,41.81,55100.0,30.7514,30.7587,30.6853,30.6927,55100.0
2012-01-03 10:30:00,41.82,41.87,41.82,41.86,64300.0,30.7,30.7367,30.7,30.7294,64300.0
2012-01-03 10:35:00,41.86,41.89,41.84,41.89,45800.0,30.7294,30.7514,30.7147,30.7514,45800.0
2012-01-03 10:40:00,41.89,41.93,41.84,41.87,57600.0,30.7514,30.7808,30.7147,30.7367,57600.0
2012-01-03 10:45:00,41.87,41.88,41.82,41.84,71000.0,30.7367,30.7441,30.7,30.7147,71000.0
2012-01-03 10:50:00,41.83,41.9,41.82,41.88,89200.0,30.7074,30.7587,30.7,30.7441,89200.0
2012-01-03 10:55:00,41.89,41.94,41.88,41.89,73600.0,30.7514,30.7881,30.7441,30.7514,73600.0
2012-01-03 11:00:00,41.89,41.95,41.88,41.92,87900.0,30.7514,30.7954,30.7441,30.7734,87900.0
2012-01-03 11:05:00,41.92,41.95,41.9,41.9,97900.0,30.7734,30.7954,30.7587,30.7587,97900.0
2012-01-03 11:10:00,41.91,41.91,41.88,41.89,78900.0,30.7661,30.7661,30.7441,30.7514,78900.0
2012-01-03 11:15:00,41.9,41.9,41.87,41.89,76700.0,30.7587,30.7587,30.7367,30.7514,76700.0
2012-01-03 11:20:00,41.89,41.96,41.89,41.95,87900.0,30.7514,30.8028,30.7514,30.7954,87900.0
2012-01-03 11:25:00,41.96,41.97,41.91,41.91,107400.0,30.8028,30.8101,30.7661,30.7661,107400.0
2012-01-03 11:30:00,41.91,41.94,41.9,41.92,77300.0,30.7661,30.7881,30.7587,30.7734,77300.0
2012-01-03 11:35:00,41.92,41.96,41.88,41.89,105900.0,30.7734,30.8028,30.7441,30.7514,105900.0
2012-01-03 11:40:00,41.89,41.89,41.8,41.81,73700.0,30.7514,30.7514,30.6853,30.6927,73700.0
2012-01-03 11:45:00,41.81,41.83,41.79,41.82,48000.0,30.6927,30.7074,30.678,30.7,48000.0
2012-01-03 11:50:00,41.81,41.82,41.78,41.81,52700.0,30.6927,30.7,30.6706,30.6927,52700.0
2012-01-03 11:55:00,41.81,41.83,41.8,41.81,35300.0,30.6927,30.7074,30.6853,30.6927,35300.0
2012-01-03 12:00:00,41.81,41.82,41.79,41.8,69900.0,30.6927,30.7,30.678,30.6853,69900.0
2012-01-03 12:05:00,41.8,41.81,41.79,41.8,32300.0,30.6853,30.6927,30.678,30.6853,32300.0
2012-01-03 12:10:00,41.79,41.82,41.78,41.8,77300.0,30.678,30.7,30.6706,30.6853,77300.0
2012-01-03 12:15:00,41.8,41.8,41.75,41.77,105500.0,30.6853,30.6853,30.6486,30.6633,105500.0
2012-01-03 12:20:00,41.77,41.78,41.74,41.75,62700.0,30.6633,30.6706,30.6413,30.6486,62700.0
2012-01-03 12:25:00,41.76,41.8,41.75,41.8,96100.0,30.656,30.6853,30.6486,30.6853,96100.0
2012-01-03 12:30:00,41.79,41.8,41.72,41.72,66500.0,30.678,30.6853,30.6266,30.6266,66500.0
2012-01-03 12:35:00,41.72,41.75,41.69,41.72,105200.0,30.6266,30.6486,30.6046,30.6266,105200.0
2012-01-03 12:40:00,41.72,41.75,41.71,41.73,52800.0,30.6266,30.6486,30.6193,30.6339,52800.0
2012-01-03 12:45:00,41.73,41.75,41.7,41.7,51100.0,30.6339,30.6486,30.6119,30.6119,51100.0
2012-01-03 12:50:00,41.7,41.72,41.68,41.69,55600.0,30.6119,30.6266,30.5972,30.6046,55600.0
2012-01-03 12:55:00,41.69,41.71,41.68,41.69,52600.0,30.6046,30.6193,30.5972,30.6046,52600.0
2012-01-03 13:00:00,41.69,41.7,41.67,41.67,46600.0,30.6046,30.6119,30.5899,30.5899,46600.0
2012-01-03 13:05:00,41.67,41.76,41.66,41.75,71000.0,30.5899,30.656,30.5826,30.6486,71000.0
2012-01-03 13:10:00,41.76,41.77,41.73,41.75,63000.0,30.656,30.6633,30.6339,30.6486,63000.0
2012-01-03 13:15:00,41.75,41.83,41.75,41.81,33800.0,30.6486,30.7074,30.6486,30.6927,33800.0
2012-01-03 13:20:00,41.81,41.84,41.81,41.83,26200.0,30.6927,30.7147,30.6927,30.7074,26200.0
2012-01-03 13:25:00,41.83,41.85,41.81,41.85,43200.0,30.7074,30.722,30.6927,30.722,43200.0
2012-01-03 13:30:00,41.84,41.87,41.82,41.86,58700.0,30.7147,30.7367,30.7,30.7294,58700.0
2012-01-03 13:35:00,41.86,41.88,41.81,41.81,39000.0,30.7294,30.7441,30.6927,30.6927,39000.0
2012-01-03 13:40:00,41.82,41.85,41.82,41.82,63200.0,30.7,30.722,30.7,30.7,63200.0
2012-01-03 13:45:00,41.82,41.83,41.8,41.81,43100.0,30.7,30.7074,30.6853,30.6927,43100.0
2012-01-03 13:50:00,41.82,41.85,41.8,41.84,24100.0,30.7,30.722,30.6853,30.7147,24100.0
2012-01-03 13:55:00,41.84,41.85,41.82,41.82,52400.0,30.7147,30.722,30.7,30.7,52400.0
2012-01-03 14:00:00,41.83,41.87,41.82,41.87,36700.0,30.7074,30.7367,30.7,30.7367,36700.0
2012-01-03 14:05:00,41.86,41.87,41.8,41.81,56500.0,30.7294,30.7367,30.6853,30.6927,56500.0
2012-01-03 14:10:00,41.82,41.84,41.8,41.8,51800.0,30.7,30.7147,30.6853,30.6853,51800.0
2012-01-03 14:15:00,41.81,41.81,41.77,41.79,33500.0,30.6927,30.6927,30.6633,30.678,33500.0
2012-01-03 14:20:00,41.78,41.79,41.77,41.77,25200.0,30.6706,30.678,30.6633,30.6633,25200.0
2012-01-03 14:25:00,41.78,41.78,41.74,41.75,77400.0,30.6706,30.6706,30.6413,30.6486,77400.0
2012-01-03 14:30:00,41.74,41.77,41.74,41.76,102600.0,30.6413,30.6633,30.6413,30.656,102600.0
2012-01-03 14:35:00,41.77,41.79,41.76,41.77,63500.0,30.6633,30.678,30.656,30.6633,63500.0
2012-01-03 14:40:00,41.77,41.8,41.76,41.8,62000.0,30.6633,30.6853,30.656,30.6853,62000.0
2012-01-03 14:45:00,41.79,41.84,41.79,41.82,64700.0,30.678,30.7147,30.678,30.7,64700.0
2012-01-03 14:50:00,41.82,41.9,41.82,41.9,123600.0,30.7,30.7587,30.7,30.7587,123600.0
2012-01-03 14:55:00,41.89,41.95,41.89,41.92,186100.0,30.7514,30.7954,30.7514,30.7734,186100.0
2012-01-03 15:00:00,41.92,41.93,41.83,41.83,64500.0,30.7734,30.7808,30.7074,30.7074,64500.0
2012-01-03 15:05:00,41.83,41.87,41.83,41.85,60600.0,30.7074,30.7367,30.7074,30.722,60600.0
2012-01-03 15:10:00,41.85,41.86,41.85,41.86,27700.0,30.722,30.7294,30.722,30.7294,27700.0
2012-01-03 15:15:00,41.85,41.88,41.85,41.88,56400.0,30.722,30.7441,30.722,30.7441,56400.0
2012-01-03 15:20:00,41.87,41.88,41.78,41.78,68500.0,30.7367,30.7441,30.6706,30.6706,68500.0
2012-01-03 15:25:00,41.78,41.79,41.75,41.75,41600.0,30.6706,30.678,30.6486,30.6486,41600.0
2012-01-03 15:30:00,41.76,41.82,41.74,41.81,73800.0,30.656,30.7,30.6413,30.6927,73800.0
2012-01-03 15:35:00,41.8,41.81,41.77,41.8,58100.0,30.6853,30.6927,30.6633,30.6853,58100.0
2012-01-03 15:40:00,41.81,41.91,41.8,41.86,161100.0,30.6927,30.7661,30.6853,30.7294,161100.0
2012-01-03 15:45:00,41.87,41.89,41.85,41.88,143700.0,30.7367,30.7514,30.722,30.7441,143700.0
2012-01-03 15:50:00,41.88,41.89,41.85,41.85,130400.0,30.7441,30.7514,30.722,30.722,130400.0
2012-01-03 15:55:00,41.86,41.88,41.78,41.79,334900.0,30.7294,30.7441,30.6706,30.678,334900.0
2012-01-04 09:30:00,41.85,41.85,41.55,41.58,156100.0,30.722,30.722,30.5018,30.5238,156100.0
2012-01-04 09:35:00,41.54,41.64,41.53,41.54,64500.0,30.4945,30.5679,30.4871,30.4945,64500.0
2012-01-04 09:40:00,41.54,41.56,41.43,41.43,75400.0,30.4945,30.5091,30.4137,30.4137,75400.0
2012-01-04 09:45:00,41.44,41.44,41.29,41.32,232900.0,30.4211,30.4211,30.3109,30.333,232900.0
2012-01-04 09:50:00,41.32,41.32,41.21,41.24,208600.0,30.333,30.333,30.2522,30.2742,208600.0
2012-01-04 09:55:00,41.24,41.24,41.01,41.08,226800.0,30.2742,30.2742,30.1054,30.1568,226800.0
2012-01-04 10:00:00,41.08,41.15,41.04,41.04,170600.0,30.1568,30.2082,30.1274,30.1274,170600.0
2012-01-04 10:05:00,41.05,41.06,40.88,40.96,353400.0,30.1348,30.1421,30.01,30.0687,353400.0
2012-01-04 10:10:00,40.96,41.06,40.94,41.04,152000.0,30.0687,30.1421,30.054,30.1274,152000.0
2012-01-04 10:15:00,41.04,41.08,40.94,40.94,116000.0,30.1274,30.1568,30.054,30.054,116000.0
2012-01-04 10:20:00,40.94,41.09,40.94,41.05,124100.0,30.054,30.1641,30.054,30.1348,124100.0
2012-01-04 10:25:00,41.05,41.05,40.98,40.99,105900.0,30.1348,30.1348,30.0834,30.0907,105900.0
2012-01-04 10:30:00,41.0,41.05,40.95,40.99,144300.0,30.098,30.1348,30.0613,30.0907,144300.0
2012-01-04 10:35:00,40.99,41.0,40.91,40.95,52300.0,30.0907,30.098,30.032,30.0613,52300.0
2012-01-04 10:40:00,40.94,41.0,40.94,40.99,65000.0,30.054,30.098,30.054,30.0907,65000.0
2012-01-04 10:45:00,40.98,40.99,40.92,40.92,42100.0,30.0834,30.0907,30.0393,30.0393,42100.0
2012-01-04 10:50:00,40.92,40.97,40.92,40.95,34400.0,30.0393,30.076,30.0393,30.0613,34400.0
2012-01-04 10:55:00,40.95,40.96,40.83,40.88,111500.0,30.0613,30.0687,29.9733,30.01,111500.0
2012-01-04 11:00:00,40.87,40.9,40.84,40.89,56700.0,30.0026,30.0246,29.9806,30.0173,56700.0
2012-01-04 11:05:00,40.9,40.91,40.86,40.86,40700.0,30.0246,30.032,29.9953,29.9953,40700.0
2012-01-04 11:10:00,40.86,40.89,40.85,40.87,69100.0,29.9953,30.0173,29.9879,30.0026,69100.0
2012-01-04 11:15:00,40.88,40.88,40.85,40.85,45700.0,30.01,30.01,29.9879,29.9879,45700.0
2012-01-04 11:20:00,40.85,40.86,40.82,40.83,103800.0,29.9879,29.9953,29.9659,29.9733,103800.0
2012-01-04 11:25:00,40.83,40.83,40.78,40.82,107500.0,29.9733,29.9733,29.9365,29.9659,107500.0
2012-01-04 11:30:00,40.82,40.93,40.82,40.9,163200.0,29.9659,30.0467,29.9659,30.0246,163200.0
2012-01-04 11:35:00,40.9,41.0,40.9,40.98,93100.0,30.0246,30.098,30.0246,30.0834,93100.0
2012-01-04 11:40:00,40.99,41.09,40.98,41.04,103000.0,30.0907,30.1641,30.0834,30.1274,103000.0
2012-01-04 11:45:00,41.04,41.05,41.0,41.0,51900.0,30.1274,30.1348,30.098,30.098,51900.0
2012-01-04 11:50:00,41.0,41.01,40.94,40.94,66900.0,30.098,30.1054,30.054,30.054,66900.0
2012-01-04 11:55:00,40.94,40.95,40.9,40.93,79000.0,30.054,30.0613,30.0246,30.0467,79000.0
2012-01-04 12:00:00,40.94,40.94,40.92,40.92,23800.0,30.054,30.054,30.0393,30.0393,23800.0
2012-01-04 12:05:00,40.92,40.93,40.88,40.93,92000.0,30.0393,30.0467,30.01,30.0467,92000.0
2012-01-04 12:10:00,40.92,40.93,40.88,40.89,90000.0,30.0393,30.0467,30.01,30.0173,90000.0
2012-01-04 12:15:00,40.88,40.92,40.88,40.92,38500.0,30.01,30.0393,30.01,30.0393,38500.0
2012-01-04 12:20:00,40.91,40.92,40.91,40.92,16300.0,30.032,30.0393,30.032,30.0393,16300.0
2012-01-04 12:25:00,40.92,40.92,40.88,40.89,120900.0,30.0393,30.0393,30.01,30.0173,120900.0
2012-01-04 12:30:00,40.88,40.91,40.88,40.9,46100.0,30.01,30.032,30.01,30.0246,46100.0
2012-01-04 12:35:00,40.91,40.95,40.9,40.91,78000.0,30.032,30.0613,30.0246,30.032,78000.0
2012-01-04 12:40:00,40.92,40.93,40.91,40.93,39300.0,30.0393,30.0467,30.032,30.0467,39300.0
2012-01-04 12:45:00,40.93,40.95,40.92,40.93,55400.0,30.0467,30.0613,30.0393,30.0467,55400.0
2012-01-04 12:50:00,40.92,40.95,40.92,40.93,37700.0,30.0393,30.0613,30.0393,30.0467,37700.0
2012-01-04 12:55:00,40.93,40.98,40.91,40.94,221800.0,30.0467,30.0834,30.032,30.054,221800.0
2012-01-04 13:00:00,40.94,40.96,40.91,40.95,88700.0,30.054,30.0687,30.032,30.0613,88700.0
2012-01-04 13:05:00,40.95,40.97,40.94,40.97,44900.0,30.0613,30.076,30.054,30.076,44900.0
2012-01-04 13:10:00,40.97,40.99,40.95,40.96,92100.0,30.076,30.0907,30.0613,30.0687,92100.0
2012-01-04 13:15:00,40.96,40.96,40.86,40.89,141700.0,30.0687,30.0687,29.9953,30.0173,141700.0
2012-01-04 13:20:00,40.89,40.89,40.84,40.84,52200.0,30.0173,30.0173,29.9806,29.9806,52200.0
2012-01-04 13:25:00,40.84,40.87,40.84,40.86,57500.0,29.9806,30.0026,29.9806,29.9953,57500.0
2012-01-04 13:30:00,40.86,40.88,40.86,40.86,35800.0,29.9953,30.01,29.9953,29.9953,35800.0
2012-01-04 13:35:00,40.86,40.89,40.86,40.88,55600.0,29.9953,30.0173,29.9953,30.01,55600.0
2012-01-04 13:40:00,40.88,40.88,40.85,40.85,59500.0,30.01,30.01,29.9879,29.9879,59500.0
2012-01-04 13:45:00,40.85,40.88,40.85,40.87,54100.0,29.9879,30.01,29.9879,30.0026,54100.0
2012-01-04 13:50:00,40.87,40.87,40.83,40.86,128200.0,30.0026,30.0026,29.9733,29.9953,128200.0
2012-01-04 13:55:00,40.86,40.86,40.83,40.85,61600.0,29.9953,29.9953,29.9733,29.9879,61600.0
2012-01-04 14:00:00,40.85,40.86,40.82,40.85,150700.0,29.9879,29.9953,29.9659,29.9879,150700.0
2012-01-04 14:05:00,40.84,40.86,40.82,40.86,73400.0,29.9806,29.9953,29.9659,29.9953,73400.0
2012-01-04 14:10:00,40.86,40.91,40.86,40.9,109400.0,29.9953,30.032,29.9953,30.0246,109400.0
2012-01-04 14:15:00,40.89,40.91,40.89,40.9,57400.0,30.0173,30.032,30.0173,30.0246,57400.0
2012-01-04 14:20:00,40.9,40.92,40.89,40.92,24600.0,30.0246,30.0393,30.0173,30.0393,24600.0
2012-01-04 14:25:00,40.92,40.92,40.88,40.89,48600.0,30.0393,30.0393,30.01,30.0173,48600.0
2012-01-04 14:30:00,40.89,40.89,40.85,40.85,107800.0,30.0173,30.0173,29.9879,29.9879,107800.0
2012-01-04 14:35:00,40.86,40.86,40.79,40.8,164700.0,29.9953,29.9953,29.9439,29.9512,164700.0
2012-01-04 14:40:00,40.79,40.8,40.74,40.74,184300.0,29.9439,29.9512,29.9072,29.9072,184300.0
2012-01-04 14:45:00,40.74,40.81,40.73,40.8,142100.0,29.9072,29.9586,29.8998,29.9512,142100.0
2012-01-04 14:50:00,40.8,40.8,40.76,40.8,174400.0,29.9512,29.9512,29.9219,29.9512,174400.0
2012-01-04 14:55:00,40.8,40.8,40.73,40.73,104800.0,29.9512,29.9512,29.8998,29.8998,104800.0
2012-01-04 15:00:00,40.73,40.75,40.71,40.73,142700.0,29.8998,29.9145,29.8852,29.8998,142700.0
2012-01-04 15:05:00,40.72,40.73,40.67,40.7,148800.0,29.8925,29.8998,29.8558,29.8778,148800.0
2012-01-04 15:10:00,40.7,40.76,40.69,40.72,154600.0,29.8778,29.9219,29.8705,29.8925,154600.0
2012-01-04 15:15:00,40.72,40.73,40.7,40.73,105700.0,29.8925,29.8998,29.8778,29.8998,105700.0
2012-01-04 15:20:00,40.73,40.77,40.72,40.77,139600.0,29.8998,29.9292,29.8925,29.9292,139600.0
2012-01-04 15:25:00,40.77,40.77,40.76,40.77,65100.0,29.9292,29.9292,29.9219,29.9292,65100.0
2012-01-04 15:30:00,40.77,40.77,40.75,40.76,107900.0,29.9292,29.9292,29.9145,29.9219,107900.0
2012-01-04 15:35:00,40.76,40.82,40.76,40.81,145700.0,29.9219,29.9659,29.9219,29.9586,145700.0
2012-01-04 15:40:00,40.82,40.82,40.8,40.81,158300.0,29.9659,29.9659,29.9512,29.9586,158300.0
2012-01-04 15:45:00,40.81,40.82,40.75,40.75,310000.0,29.9586,29.9659,29.9145,29.9145,310000.0
2012-01-04 15:50:00,40.75,40.78,40.73,40.78,417800.0,29.9145,29.9365,29.8998,29.9365,417800.0
2012-01-04 15:55:00,40.77,40.78,40.7,40.72,701800.0,29.9292,29.9365,29.8778,29.8925,701800.0
2012-01-05 09:30:00,39.43,40.0,39.39,39.39,1082000.0,28.9455,29.364,28.9162,28.9162,1082000.0
2012-01-05 09:35:00,39.39,39.76,39.33,39.6,542700.0,28.9162,29.1878,28.8721,29.0703,542700.0
2012-01-05 09:40:00,39.6,39.61,39.25,39.37,767500.0,29.0703,29.0777,28.8134,28.9015,767500.0
2012-01-05 09:45:00,39.37,39.53,39.35,39.49,567400.0,28.9015,29.0189,28.8868,28.9896,567400.0
2012-01-05 09:50:00,39.5,39.8,39.48,39.75,343300.0,28.9969,29.2171,28.9822,29.1804,343300.0
2012-01-05 09:55:00,39.74,39.87,39.66,39.66,395500.0,29.1731,29.2685,29.1144,29.1144,395500.0
2012-01-05 10:00:00,39.66,39.7,39.55,39.64,323300.0,29.1144,29.1437,29.0336,29.0997,323300.0
2012-01-05 10:05:00,39.65,39.8,39.57,39.8,215200.0,29.107,29.2171,29.0483,29.2171,215200.0
2012-01-05 10:10:00,39.8,39.87,39.77,39.86,247300.0,29.2171,29.2685,29.1951,29.2612,247300.0
2012-01-05 10:15:00,39.86,39.87,39.69,39.8,297800.0,29.2612,29.2685,29.1364,29.2171,297800.0
2012-01-05 10:20:00,39.8,39.9,39.78,39.89,160400.0,29.2171,29.2905,29.2024,29.2832,160400.0
2012-01-05 10:25:00,39.9,39.93,39.71,39.82,306800.0,29.2905,29.3126,29.1511,29.2318,306800.0
2012-01-05 10:30:00,39.82,39.87,39.82,39.84,113600.0,29.2318,29.2685,29.2318,29.2465,113600.0
2012-01-05 10:35:00,39.84,39.84,39.77,39.83,125100.0,29.2465,29.2465,29.1951,29.2392,125100.0
2012-01-05 10:40:00,39.84,39.9,39.83,39.85,177200.0,29.2465,29.2905,29.2392,29.2538,177200.0
2012-01-05 10:45:00,39.84,39.89,39.8,39.86,153800.0,29.2465,29.2832,29.2171,29.2612,153800.0
2012-01-05 10:50:00,39.86,39.88,39.81,39.84,126800.0,29.2612,29.2759,29.2245,29.2465,126800.0
2012-01-05 10:55:00,39.84,39.85,39.84,39.84,35600.0,29.2465,29.2538,29.2465,29.2465,35600.0
2012-01-05 11:00:00,39.84,39.97,39.84,39.96,180100.0,29.2465,29.3419,29.2465,29.3346,180100.0
2012-01-05 11:05:00,39.96,40.0,39.96,39.99,75900.0,29.3346,29.364,29.3346,29.3566,75900.0
2012-01-05 11:10:00,39.98,40.03,39.92,39.99,244900.0,29.3493,29.386,29.3052,29.3566,244900.0
2012-01-05 11:15:00,39.99,39.99,39.96,39.97,75600.0,29.3566,29.3566,29.3346,29.3419,75600.0
2012-01-05 11:20:00,39.97,40.01,39.95,39.99,88700.0,29.3419,29.3713,29.3272,29.3566,88700.0
2012-01-05 11:25:00,39.99,40.05,39.97,39.99,181100.0,29.3566,29.4007,29.3419,29.3566,181100.0
2012-01-05 11:30:00,40.0,40.05,39.98,40.05,83900.0,29.364,29.4007,29.3493,29.4007,83900.0
2012-01-05 11:35:00,40.05,40.15,40.04,40.15,195700.0,29.4007,29.4741,29.3933,29.4741,195700.0
2012-01-05 11:40:00,40.14,40.24,40.14,40.24,181500.0,29.4667,29.5401,29.4667,29.5401,181500.0
2012-01-05 11:45:00,40.24,40.26,40.15,40.16,163000.0,29.5401,29.5548,29.4741,29.4814,163000.0
2012-01-05 11:50:00,40.15,40.15,40.03,40.04,114600.0,29.4741,29.4741,29.386,29.3933,114600.0
2012-01-05 11:55:00,40.04,40.05,39.99,39.99,131000.0,29.3933,29.4007,29.3566,29.3566,131000.0
2012-01-05 12:00:00,39.99,40.05,39.96,39.97,132300.0,29.3566,29.4007,29.3346,29.3419,132300.0
2012-01-05 12:05:00,39.97,40.01,39.96,40.01,106800.0,29.3419,29.3713,29.3346,29.3713,106800.0
2012-01-05 12:10:00,40.01,40.05,40.0,40.03,79300.0,29.3713,29.4007,29.364,29.386,79300.0
2012-01-05 12:15:00,40.03,40.03,39.95,39.98,129800.0,29.386,29.386,29.3272,29.3493,129800.0
2012-01-05 12:20:00,39.97,39.99,39.9,39.94,169100.0,29.3419,29.3566,29.2905,29.3199,169100.0
2012-01-05 12:25:00,39.93,39.96,39.91,39.94,107800.0,29.3126,29.3346,29.2979,29.3199,107800.0
2012-01-05 12:30:00,39.94,39.99,39.94,39.98,107000.0,29.3199,29.3566,29.3199,29.3493,107000.0
2012-01-05 12:35:00,39.99,40.03,39.98,40.03,44700.0,29.3566,29.386,29.3493,29.386,44700.0
2012-01-05 12:40:00,40.02,40.09,40.02,40.08,111600.0,29.3786,29.43,29.3786,29.4227,111600.0
2012-01-05 12:45:00,40.08,40.1,40.06,40.09,68400.0,29.4227,29.4374,29.408,29.43,68400.0
2012-01-05 12:50:00,40.1,40.1,40.05,40.09,54600.0,29.4374,29.4374,29.4007,29.43,54600.0
2012-01-05 12:55:00,40.09,40.16,40.08,40.11,66100.0,29.43,29.4814,29.4227,29.4447,66100.0
2012-01-05 13:00:00,40.11,40.14,40.09,40.13,61900.0,29.4447,29.4667,29.43,29.4594,61900.0
2012-01-05 13:05:00,40.13,40.19,40.12,40.16,41000.0,29.4594,29.5034,29.452,29.4814,41000.0
2012-01-05 13:10:00,40.16,40.2,40.16,40.18,66200.0,29.4814,29.5108,29.4814,29.4961,66200.0
2012-01-05 13:15:00,40.19,40.22,40.18,40.22,44900.0,29.5034,29.5255,29.4961,29.5255,44900.0
2012-01-05 13:20:00,40.21,40.23,40.16,40.2,126800.0,29.5181,29.5328,29.4814,29.5108,126800.0
2012-01-05 13:25:00,40.19,40.22,40.16,40.19,117400.0,29.5034,29.5255,29.4814,29.5034,117400.0
2012-01-05 13:30:00,40.19,40.21,40.17,40.21,124200.0,29.5034,29.5181,29.4887,29.5181,124200.0
2012-01-05 13:35:00,40.21,40.27,40.19,40.19,110900.0,29.5181,29.5622,29.5034,29.5034,110900.0
2012-01-05 13:40:00,40.19,40.2,40.12,40.13,166200.0,29.5034,29.5108,29.452,29.4594,166200.0
2012-01-05 13:45:00,40.13,40.18,40.09,40.16,113000.0,29.4594,29.4961,29.43,29.4814,113000.0
2012-01-05 13:50:00,40.15,40.26,40.15,40.26,80900.0,29.4741,29.5548,29.4741,29.5548,80900.0
2012-01-05 13:55:00,40.25,40.3,40.25,40.27,129400.0,29.5475,29.5842,29.5475,29.5622,129400.0
2012-01-05 14:00:00,40.26,40.27,40.21,40.26,69900.0,29.5548,29.5622,29.5181,29.5548,69900.0
2012-01-05 14:05:00,40.26,40.27,40.17,40.22,101700.0,29.5548,29.5622,29.4887,29.5255,101700.0
2012-01-05 14:10:00,40.22,40.24,40.22,40.23,53300.0,29.5255,29.5401,29.5255,29.5328,53300.0
2012-01-05 14:15:00,40.24,40.24,40.2,40.22,103600.0,29.5401,29.5401,29.5108,29.5255,103600.0
2012-01-05 14:20:00,40.21,40.24,40.21,40.23,90700.0,29.5181,29.5401,29.5181,29.5328,90700.0
2012-01-05 14:25:00,40.23,40.27,40.23,40.25,79700.0,29.5328,29.5622,29.5328,29.5475,79700.0
2012-01-05 14:30:00,40.26,40.26,40.25,40.26,70700.0,29.5548,29.5548,29.5475,29.5548,70700.0
2012-01-05 14:35:00,40.26,40.26,40.2,40.2,91700.0,29.5548,29.5548,29.5108,29.5108,91700.0
2012-01-05 14:40:00,40.2,40.27,40.19,40.27,77400.0,29.5108,29.5622,29.5034,29.5622,77400.0
2012-01-05 14:45:00,40.26,40.3,40.26,40.29,75000.0,29.5548,29.5842,29.5548,29.5768,75000.0
2012-01-05 14:50:00,40.28,40.29,40.24,40.27,121900.0,29.5695,29.5768,29.5401,29.5622,121900.0
2012-01-05 14:55:00,40.26,40.27,40.26,40.27,44000.0,29.5548,29.5622,29.5548,29.5622,44000.0
2012-01-05 15:00:00,40.26,40.27,40.2,40.21,153000.0,29.5548,29.5622,29.5108,29.5181,153000.0
2012-01-05 15:05:00,40.21,40.26,40.21,40.26,72700.0,29.5181,29.5548,29.5181,29.5548,72700.0
2012-01-05 15:10:00,40.26,40.28,40.2,40.2,131100.0,29.5548,29.5695,29.5108,29.5108,131100.0
2012-01-05 15:15:00,40.2,40.21,40.18,40.2,147500.0,29.5108,29.5181,29.4961,29.5108,147500.0
2012-01-05 15:20:00,40.19,40.26,40.19,40.26,85300.0,29.5034,29.5548,29.5034,29.5548,85300.0
2012-01-05 15:25:00,40.26,40.26,40.23,40.24,111900.0,29.5548,29.5548,29.5328,29.5401,111900.0
2012-01-05 15:30:00,40.24,40.25,40.23,40.25,67100.0,29.5401,29.5475,29.5328,29.5475,67100.0
2012-01-05 15:35:00,40.25,40.26,40.21,40.21,140300.0,29.5475,29.5548,29.5181,29.5181,140300.0
2012-01-05 15:40:00,40.21,40.32,40.21,40.32,182500.0,29.5181,29.5989,29.5181,29.5989,182500.0
2012-01-05 15:45:00,40.32,40.37,40.31,40.35,370700.0,29.5989,29.6356,29.5915,29.6209,370700.0
2012-01-05 15:50:00,40.36,40.36,40.28,40.29,226700.0,29.6282,29.6282,29.5695,29.5768,226700.0
2012-01-05 15:55:00,40.29,40.33,40.28,40.29,494500.0,29.5768,29.6062,29.5695,29.5768,494500.0
2012-01-06 09:30:00,39.99,40.14,39.81,40.02,251800.0,29.3566,29.4667,29.2245,29.3786,251800.0
2012-01-06 09:35:00,40.02,40.16,40.02,40.11,95800.0,29.3786,29.4814,29.3786,29.4447,95800.0
2012-01-06 09:40:00,40.12,40.17,40.02,40.02,176800.0,29.452,29.4887,29.3786,29.3786,176800.0
2012-01-06 09:45:00,40.02,40.18,40.01,40.04,95400.0,29.3786,29.4961,29.3713,29.3933,95400.0
2012-01-06 09:50:00,40.04,40.13,40.03,40.09,64200.0,29.3933,29.4594,29.386,29.43,64200.0
2012-01-06 09:55:00,40.09,40.17,40.09,40.1,55500.0,29.43,29.4887,29.43,29.4374,55500.0
2012-01-06 10:00:00,40.09,40.16,40.07,40.08,188700.0,29.43,29.4814,29.4153,29.4227,188700.0
2012-01-06 10:05:00,40.07,40.1,40.04,40.06,146200.0,29.4153,29.4374,29.3933,29.408,146200.0
2012-01-06 10:10:00,40.06,40.16,40.06,40.11,82700.0,29.408,29.4814,29.408,29.4447,82700.0
2012-01-06 10:15:00,40.12,40.18,40.11,40.16,64500.0,29.452,29.4961,29.4447,29.4814,64500.0
2012-01-06 10:20:00,40.16,40.21,40.11,40.17,86700.0,29.4814,29.5181,29.4447,29.4887,86700.0
2012-01-06 10:25:00,40.17,40.18,40.1,40.1,54500.0,29.4887,29.4961,29.4374,29.4374,54500.0
2012-01-06 10:30:00,40.1,40.16,40.1,40.15,53800.0,29.4374,29.4814,29.4374,29.4741,53800.0
2012-01-06 10:35:00,40.14,40.15,40.09,40.12,58300.0,29.4667,29.4741,29.43,29.452,58300.0
2012-01-06 10:40:00,40.12,40.13,40.09,40.11,55800.0,29.452,29.4594,29.43,29.4447,55800.0
2012-01-06 10:45:00,40.11,40.13,40.09,40.1,58800.0,29.4447,29.4594,29.43,29.4374,58800.0
2012-01-06 10:50:00,40.1,40.11,40.04,40.07,107700.0,29.4374,29.4447,29.3933,29.4153,107700.0
2012-01-06 10:55:00,40.07,40.1,39.98,40.01,88600.0,29.4153,29.4374,29.3493,29.3713,88600.0
2012-01-06 11:00:00,40.02,40.08,40.0,40.03,81800.0,29.3786,29.4227,29.364,29.386,81800.0
2012-01-06 11:05:00,40.03,40.09,40.01,40.03,88200.0,29.386,29.43,29.3713,29.386,88200.0
2012-01-06 11:10:00,40.03,40.04,40.0,40.01,47900.0,29.386,29.3933,29.364,29.3713,47900.0
2012-01-06 11:15:00,40.02,40.06,40.0,40.05,47100.0,29.3786,29.408,29.364,29.4007,47100.0
2012-01-06 11:20:00,40.05,40.08,39.99,40.07,82500.0,29.4007,29.4227,29.3566,29.4153,82500.0
2012-01-06 11:25:00,40.07,40.07,39.99,40.01,61800.0,29.4153,29.4153,29.3566,29.3713,61800.0
2012-01-06 11:30:00,40.01,40.02,39.96,40.01,101400.0,29.3713,29.3786,29.3346,29.3713,101400.0
2012-01-06 11:35:00,40.01,40.02,39.95,39.99,66500.0,29.3713,29.3786,29.3272,29.3566,66500.0
2012-01-06 11:40:00,39.99,40.0,39.97,40.0,46600.0,29.3566,29.364,29.3419,29.364,46600.0
2012-01-06 11:45:00,40.0,40.0,39.96,39.99,58300.0,29.364,29.364,29.3346,29.3566,58300.0
2012-01-06 11:50:00,39.99,40.02,39.96,40.02,80900.0,29.3566,29.3786,29.3346,29.3786,80900.0
2012-01-06 11:55:00,40.0,40.01,39.97,40.0,46000.0,29.364,29.3713,29.3419,29.364,46000.0
2012-01-06 12:00:00,39.99,40.01,39.98,39.99,37100.0,29.3566,29.3713,29.3493,29.3566,37100.0
2012-01-06 12:05:00,39.99,40.01,39.96,39.99,42100.0,29.3566,29.3713,29.3346,29.3566,42100.0
2012-01-06 12:10:00,40.0,40.04,39.99,40.03,106600.0,29.364,29.3933,29.3566,29.386,106600.0
2012-01-06 12:15:00,40.03,40.06,40.01,40.01,43600.0,29.386,29.408,29.3713,29.3713,43600.0
2012-01-06 12:20:00,40.01,40.06,40.0,40.04,47400.0,29.3713,29.408,29.364,29.3933,47400.0
2012-01-06 12:25:00,40.03,40.06,40.03,40.05,35500.0,29.386,29.408,29.386,29.4007,35500.0
2012-01-06 12:30:00,40.05,40.06,40.03,40.04,51500.0,29.4007,29.408,29.386,29.3933,51500.0
2012-01-06 12:35:00,40.04,40.05,40.01,40.04,33700.0,29.3933,29.4007,29.3713,29.3933,33700.0
2012-01-06 12:40:00,40.03,40.05,39.98,39.98,64300.0,29.386,29.4007,29.3493,29.3493,64300.0
2012-01-06 12:45:00,39.98,39.99,39.88,39.9,88700.0,29.3493,29.3566,29.2759,29.2905,88700.0
2012-01-06 12:50:00,39.91,39.98,39.9,39.98,27500.0,29.2979,29.3493,29.2905,29.3493,27500.0
2012-01-06 12:55:00,39.98,40.02,39.98,40.0,98400.0,29.3493,29.3786,29.3493,29.364,98400.0
2012-01-06 13:00:00,39.99,40.04,39.99,40.04,82200.0,29.3566,29.3933,29.3566,29.3933,82200.0
2012-01-06 13:05:00,40.03,40.04,39.99,39.99,39500.0,29.386,29.3933,29.3566,29.3566,39500.0
2012-01-06 13:10:00,40.0,40.0,39.93,39.93,31700.0,29.364,29.364,29.3126,29.3126,31700.0
2012-01-06 13:15:00,39.94,39.98,39.94,39.97,37000.0,29.3199,29.3493,29.3199,29.3419,37000.0
2012-01-06 13:20:00,39.97,39.99,39.95,39.99,28700.0,29.3419,29.3566,29.3272,29.3566,28700.0
2012-01-06 13:25:00,39.98,39.98,39.95,39.96,25400.0,29.3493,29.3493,29.3272,29.3346,25400.0
2012-01-06 13:30:00,39.96,40.0,39.96,39.98,34000.0,29.3346,29.364,29.3346,29.3493,34000.0
2012-01-06 13:35:00,39.97,40.01,39.95,40.0,95500.0,29.3419,29.3713,29.3272,29.364,95500.0
2012-01-06 13:40:00,40.0,40.02,39.98,40.02,30100.0,29.364,29.3786,29.3493,29.3786,30100.0
2012-01-06 13:45:00,40.02,40.02,39.99,40.0,16000.0,29.3786,29.3786,29.3566,29.364,16000.0
2012-01-06 13:50:00,39.99,40.03,39.98,40.01,44600.0,29.3566,29.386,29.3493,29.3713,44600.0
2012-01-06 13:55:00,40.01,40.07,40.01,40.04,92400.0,29.3713,29.4153,29.3713,29.3933,92400.0
2012-01-06 14:00:00,40.03,40.03,39.99,40.0,50900.0,29.386,29.386,29.3566,29.364,50900.0
2012-01-06 14:05:00,39.99,40.05,39.98,40.01,74700.0,29.3566,29.4007,29.3493,29.3713,74700.0
2012-01-06 14:10:00,40.01,40.01,39.95,39.96,37500.0,29.3713,29.3713,29.3272,29.3346,37500.0
2012-01-06 14:15:00,39.96,39.99,39.95,39.99,32300.0,29.3346,29.3566,29.3272,29.3566,32300.0
2012-01-06 14:20:00,39.98,40.02,39.98,39.99,57200.0,29.3493,29.3786,29.3493,29.3566,57200.0
2012-01-06 14:25:00,39.99,39.99,39.96,39.97,38700.0,29.3566,29.3566,29.3346,29.3419,38700.0
2012-01-06 14:30:00,39.98,40.0,39.98,40.0,23500.0,29.3493,29.364,29.3493,29.364,23500.0
2012-01-06 14:35:00,40.0,40.0,39.95,39.96,37300.0,29.364,29.364,29.3272,29.3346,37300.0
2012-01-06 14:40:00,39.97,40.0,39.95,39.97,43100.0,29.3419,29.364,29.3272,29.3419,43100.0
2012-01-06 14:45:00,39.98,39.99,39.95,39.98,36400.0,29.3493,29.3566,29.3272,29.3493,36400.0
2012-01-06 14:50:00,39.97,39.98,39.94,39.96,36100.0,29.3419,29.3493,29.3199,29.3346,36100.0
2012-01-06 14:55:00,39.97,39.98,39.93,39.94,49000.0,29.3419,29.3493,29.3126,29.3199,49000.0
2012-01-06 15:00:00,39.96,39.97,39.91,39.91,42500.0,29.3346,29.3419,29.2979,29.2979,42500.0
2012-01-06 15:05:00,39.91,39.94,39.89,39.91,73400.0,29.2979,29.3199,29.2832,29.2979,73400.0
2012-01-06 15:10:00,39.91,39.94,39.9,39.91,53900.0,29.2979,29.3199,29.2905,29.2979,53900.0
2012-01-06 15:15:00,39.91,39.94,39.9,39.91,60000.0,29.2979,29.3199,29.2905,29.2979,60000.0
2012-01-06 15:20:00,39.91,39.95,39.91,39.94,44700.0,29.2979,29.3272,29.2979,29.3199,44700.0
2012-01-06 15:25:00,39.95,39.95,39.88,39.89,80000.0,29.3272,29.3272,29.2759,29.2832,80000.0
2012-01-06 15:30:00,39.89,39.94,39.89,39.91,97000.0,29.2832,29.3199,29.2832,29.2979,97000.0
2012-01-06 15:35:00,39.91,39.94,39.91,39.91,78000.0,29.2979,29.3199,29.2979,29.2979,78000.0
2012-01-06 15:40:00,39.92,39.92,39.89,39.89,70300.0,29.3052,29.3052,29.2832,29.2832,70300.0
2012-01-06 15:45:00,39.89,39.94,39.88,39.94,186100.0,29.2832,29.3199,29.2759,29.3199,186100.0
2012-01-06 15:50:00,39.93,39.94,39.88,39.88,130300.0,29.3126,29.3199,29.2759,29.2759,130300.0
2012-01-06 15:55:00,39.88,39.91,39.86,39.91,330600.0,29.2759,29.2979,29.2612,29.2979,330600.0
2012-01-09 09:30:00,39.94,39.94,39.77,39.79,172300.0,29.3199,29.3199,29.1951,29.2098,172300.0
2012-01-09 09:35:00,39.8,39.83,39.75,39.81,51600.0,29.2171,29.2392,29.1804,29.2245,51600.0
2012-01-09 09:40:00,39.82,39.86,39.75,39.75,56900.0,29.2318,29.2612,29.1804,29.1804,56900.0
2012-01-09 09:45:00,39.75,39.77,39.65,39.66,86900.0,29.1804,29.1951,29.107,29.1144,86900.0
2012-01-09 09:50:00,39.65,39.68,39.6,39.65,92900.0,29.107,29.129,29.0703,29.107,92900.0
2012-01-09 09:55:00,39.65,39.71,39.61,39.65,86600.0,29.107,29.1511,29.0777,29.107,86600.0
2012-01-09 10:00:00,39.65,39.73,39.62,39.72,65200.0,29.107,29.1657,29.085,29.1584,65200.0
2012-01-09 10:05:00,39.72,39.8,39.71,39.79,57300.0,29.1584,29.2171,29.1511,29.2098,57300.0
2012-01-09 10:10:00,39.79,39.79,39.68,39.73,82700.0,29.2098,29.2098,29.129,29.1657,82700.0
2012-01-09 10:15:00,39.73,39.76,39.69,39.73,80000.0,29.1657,29.1878,29.1364,29.1657,80000.0
2012-01-09 10:20:00,39.73,39.76,39.67,39.68,133000.0,29.1657,29.1878,29.1217,29.129,133000.0
2012-01-09 10:25:00,39.67,39.74,39.67,39.74,72700.0,29.1217,29.1731,29.1217,29.1731,72700.0
2012-01-09 10:30:00,39.74,39.74,39.68,39.69,77900.0,29.1731,29.1731,29.129,29.1364,77900.0
2012-01-09 10:35:00,39.7,39.77,39.69,39.77,187100.0,29.1437,29.1951,29.1364,29.1951,187100.0
2012-01-09 10:40:00,39.76,39.81,39.72,39.78,164200.0,29.1878,29.2245,29.1584,29.2024,164200.0
2012-01-09 10:45:00,39.78,39.86,39.77,39.79,110400.0,29.2024,29.2612,29.1951,29.2098,110400.0
2012-01-09 10:50:00,39.79,39.84,39.78,39.83,84900.0,29.2098,29.2465,29.2024,29.2392,84900.0
2012-01-09 10:55:00,39.83,39.84,39.8,39.82,44800.0,29.2392,29.2465,29.2171,29.2318,44800.0
2012-01-09 11:00:00,39.81,39.82,39.75,39.76,66100.0,29.2245,29.2318,29.1804,29.1878,66100.0
2012-01-09 11:05:00,39.75,39.81,39.72,39.78,189400.0,29.1804,29.2245,29.1584,29.2024,189400.0
2012-01-09 11:10:00,39.78,39.78,39.74,39.75,43000.0,29.2024,29.2024,29.1731,29.1804,43000.0
2012-01-09 11:15:00,39.76,39.77,39.72,39.74,59700.0,29.1878,29.1951,29.1584,29.1731,59700.0
2012-01-09 11:20:00,39.74,39.81,39.72,39.8,40000.0,29.1731,29.2245,29.1584,29.2171,40000.0
2012-01-09 11:25:00,39.8,39.82,39.73,39.75,175900.0,29.2171,29.2318,29.1657,29.1804,175900.0
2012-01-09 11:30:00,39.75,39.78,39.72,39.73,65500.0,29.1804,29.2024,29.1584,29.1657,65500.0
2012-01-09 11:35:00,39.73,39.76,39.71,39.75,67700.0,29.1657,29.1878,29.1511,29.1804,67700.0
2012-01-09 11:40:00,39.74,39.75,39.71,39.73,75000.0,29.1731,29.1804,29.1511,29.1657,75000.0
2012-01-09 11:45:00,39.74,39.76,39.73,39.76,63300.0,29.1731,29.1878,29.1657,29.1878,63300.0
2012-01-09 11:50:00,39.75,39.76,39.74,39.75,56100.0,29.1804,29.1878,29.1731,29.1804,56100.0
2012-01-09 11:55:00,39.74,39.75,39.73,39.75,38800.0,29.1731,29.1804,29.1657,29.1804,38800.0
2012-01-09 12:00:00,39.75,39.81,39.74,39.8,63000.0,29.1804,29.2245,29.1731,29.2171,63000.0
2012-01-09 12:05:00,39.8,39.84,39.79,39.83,21800.0,29.2171,29.2465,29.2098,29.2392,21800.0
2012-01-09 12:10:00,39.83,39.83,39.75,39.76,79500.0,29.2392,29.2392,29.1804,29.1878,79500.0
2012-01-09 12:15:00,39.76,39.76,39.71,39.71,56800.0,29.1878,29.1878,29.1511,29.1511,56800.0
2012-01-09 12:20:00,39.71,39.8,39.71,39.79,41700.0,29.1511,29.2171,29.1511,29.2098,41700.0
2012-01-09 12:25:00,39.79,39.8,39.73,39.74,53900.0,29.2098,29.2171,29.1657,29.1731,53900.0
2012-01-09 12:30:00,39.75,39.76,39.72,39.74,26100.0,29.1804,29.1878,29.1584,29.1731,26100.0
2012-01-09 12:35:00,39.73,39.74,39.71,39.72,29700.0,29.1657,29.1731,29.1511,29.1584,29700.0
2012-01-09 12:40:00,39.71,39.72,39.69,39.69,47800.0,29.1511,29.1584,29.1364,29.1364,47800.0
2012-01-09 12:45:00,39.69,39.73,39.68,39.72,40200.0,29.1364,29.1657,29.129,29.1584,40200.0
2012-01-09 12:50:00,39.73,39.79,39.73,39.77,57200.0,29.1657,29.2098,29.1657,29.1951,57200.0
2012-01-09 12:55:00,39.77,39.77,39.73,39.74,23300.0,29.1951,29.1951,29.1657,29.1731,23300.0
2012-01-09 13:00:00,39.75,39.77,39.72,39.73,29600.0,29.1804,29.1951,29.1584,29.1657,29600.0
2012-01-09 13:05:00,39.73,39.76,39.71,39.75,30300.0,29.1657,29.1878,29.1511,29.1804,30300.0
2012-01-09 13:10:00,39.75,39.76,39.73,39.74,26000.0,29.1804,29.1878,29.1657,29.1731,26000.0
2012-01-09 13:15:00,39.74,39.76,39.73,39.73,37200.0,29.1731,29.1878,29.1657,29.1657,37200.0
2012-01-09 13:20:00,39.73,39.75,39.72,39.72,29900.0,29.1657,29.1804,29.1584,29.1584,29900.0
2012-01-09 13:25:00,39.73,39.79,39.72,39.77,38800.0,29.1657,29.2098,29.1584,29.1951,38800.0
2012-01-09 13:30:00,39.77,39.78,39.75,39.75,58200.0,29.1951,29.2024,29.1804,29.1804,58200.0
2012-01-09 13:35:00,39.74,39.75,39.69,39.7,53700.0,29.1731,29.1804,29.1364,29.1437,53700.0
2012-01-09 13:40:00,39.69,39.7,39.65,39.67,120600.0,29.1364,29.1437,29.107,29.1217,120600.0
2012-01-09 13:45:00,39.67,39.72,39.67,39.71,28400.0,29.1217,29.1584,29.1217,29.1511,28400.0
2012-01-09 13:50:00,39.72,39.75,39.71,39.72,43600.0,29.1584,29.1804,29.1511,29.1584,43600.0
2012-01-09 13:55:00,39.73,39.76,39.71,39.74,33200.0,29.1657,29.1878,29.1511,29.1731,33200.0
2012-01-09 14:00:00,39.73,39.77,39.73,39.74,60600.0,29.1657,29.1951,29.1657,29.1731,60600.0
2012-01-09 14:05:00,39.74,39.79,39.74,39.77,113000.0,29.1731,29.2098,29.1731,29.1951,113000.0
2012-01-09 14:10:00,39.76,39.77,39.74,39.74,52600.0,29.1878,29.1951,29.1731,29.1731,52600.0
2012-01-09 14:15:00,39.75,39.77,39.73,39.77,56200.0,29.1804,29.1951,29.1657,29.1951,56200.0
2012-01-09 14:20:00,39.77,39.8,39.77,39.77,74400.0,29.1951,29.2171,29.1951,29.1951,74400.0
2012-01-09 14:25:00,39.78,39.79,39.77,39.78,52700.0,29.2024,29.2098,29.1951,29.2024,52700.0
2012-01-09 14:30:00,39.78,39.79,39.75,39.76,93700.0,29.2024,29.2098,29.1804,29.1878,93700.0
2012-01-09 14:35:00,39.76,39.78,39.75,39.77,43800.0,29.1878,29.2024,29.1804,29.1951,43800.0
2012-01-09 14:40:00,39.75,39.77,39.75,39.77,48000.0,29.1804,29.1951,29.1804,29.1951,48000.0
2012-01-09 14:45:00,39.77,39.77,39.72,39.77,53400.0,29.1951,29.1951,29.1584,29.1951,53400.0
2012-01-09 14:50:00,39.77,39.78,39.72,39.75,99200.0,29.1951,29.2024,29.1584,29.1804,99200.0
2012-01-09 14:55:00,39.75,39.79,39.75,39.76,51500.0,29.1804,29.2098,29.1804,29.1878,51500.0
2012-01-09 15:00:00,39.76,39.77,39.73,39.77,77100.0,29.1878,29.1951,29.1657,29.1951,77100.0
2012-01-09 15:05:00,39.76,39.79,39.76,39.77,97200.0,29.1878,29.2098,29.1878,29.1951,97200.0
2012-01-09 15:10:00,39.77,39.78,39.75,39.75,126600.0,29.1951,29.2024,29.1804,29.1804,126600.0
2012-01-09 15:15:00,39.76,39.77,39.74,39.77,75900.0,29.1878,29.1951,29.1731,29.1951,75900.0
2012-01-09 15:20:00,39.76,39.77,39.76,39.76,69500.0,29.1878,29.1951,29.1878,29.1878,69500.0
2012-01-09 15:25:00,39.76,39.81,39.76,39.79,207900.0,29.1878,29.2245,29.1878,29.2098,207900.0
2012-01-09 15:30:00,39.78,39.79,39.77,39.79,158500.0,29.2024,29.2098,29.1951,29.2098,158500.0
2012-01-09 15:35:00,39.79,39.82,39.78,39.82,177200.0,29.2098,29.2318,29.2024,29.2318,177200.0
2012-01-09 15:40:00,39.82,39.86,39.82,39.83,167300.0,29.2318,29.2612,29.2318,29.2392,167300.0
2012-01-09 15:45:00,39.82,39.84,39.8,39.8,163200.0,29.2318,29.2465,29.2171,29.2171,163200.0
2012-01-09 15:50:00,39.8,39.81,39.79,39.79,153500.0,29.2171,29.2245,29.2098,29.2098,153500.0
2012-01-09 15:55:00,39.8,39.81,39.78,39.79,313900.0,29.2171,29.2245,29.2024,29.2098,313900.0
2012-01-10 09:30:00,40.11,40.24,40.07,40.24,168900.0,29.4447,29.5401,29.4153,29.5401,168900.0
2012-01-10 09:35:00,40.24,40.27,40.23,40.23,136800.0,29.5401,29.5622,29.5328,29.5328,136800.0
2012-01-10 09:40:00,40.23,40.3,40.23,40.29,258400.0,29.5328,29.5842,29.5328,29.5768,258400.0
2012-01-10 09:45:00,40.28,40.32,40.26,40.3,130400.0,29.5695,29.5989,29.5548,29.5842,130400.0
2012-01-10 09:50:00,40.29,40.36,40.29,40.32,120400.0,29.5768,29.6282,29.5768,29.5989,120400.0
2012-01-10 09:55:00,40.32,40.33,40.29,40.31,87900.0,29.5989,29.6062,29.5768,29.5915,87900.0
2012-01-10 10:00:00,40.31,40.33,40.22,40.3,142600.0,29.5915,29.6062,29.5255,29.5842,142600.0
2012-01-10 10:05:00,40.31,40.31,40.24,40.26,73500.0,29.5915,29.5915,29.5401,29.5548,73500.0
2012-01-10 10:10:00,40.26,40.32,40.23,40.29,67200.0,29.5548,29.5989,29.5328,29.5768,67200.0
2012-01-10 10:15:00,40.29,40.35,40.28,40.34,41000.0,29.5768,29.6209,29.5695,29.6135,41000.0
2012-01-10 10:20:00,40.33,40.36,40.31,40.32,50600.0,29.6062,29.6282,29.5915,29.5989,50600.0
2012-01-10 10:25:00,40.33,40.34,40.3,40.32,100600.0,29.6062,29.6135,29.5842,29.5989,100600.0
2012-01-10 10:30:00,40.33,40.33,40.3,40.32,50300.0,29.6062,29.6062,29.5842,29.5989,50300.0
2012-01-10 10:35:00,40.33,40.33,40.28,40.3,83100.0,29.6062,29.6062,29.5695,29.5842,83100.0
2012-01-10 10:40:00,40.3,40.36,40.3,40.35,40300.0,29.5842,29.6282,29.5842,29.6209,40300.0
2012-01-10 10:45:00,40.34,40.36,40.34,40.35,120300.0,29.6135,29.6282,29.6135,29.6209,120300.0
2012-01-10 10:50:00,40.35,40.4,40.35,40.37,104500.0,29.6209,29.6576,29.6209,29.6356,104500.0
2012-01-10 10:55:00,40.37,40.39,40.31,40.36,177600.0,29.6356,29.6502,29.5915,29.6282,177600.0
2012-01-10 11:00:00,40.36,40.36,40.3,40.3,60000.0,29.6282,29.6282,29.5842,29.5842,60000.0
2012-01-10 11:05:00,40.3,40.33,40.28,40.29,67900.0,29.5842,29.6062,29.5695,29.5768,67900.0
2012-01-10 11:10:00,40.28,40.34,40.28,40.33,71000.0,29.5695,29.6135,29.5695,29.6062,71000.0
2012-01-10 11:15:00,40.33,40.34,40.3,40.31,40500.0,29.6062,29.6135,29.5842,29.5915,40500.0
2012-01-10 11:20:00,40.31,40.34,40.3,40.3,60600.0,29.5915,29.6135,29.5842,29.5842,60600.0
2012-01-10 11:25:00,40.3,40.35,40.3,40.35,67800.0,29.5842,29.6209,29.5842,29.6209,67800.0
2012-01-10 11:30:00,40.34,40.37,40.34,40.37,182000.0,29.6135,29.6356,29.6135,29.6356,182000.0
2012-01-10 11:35:00,40.36,40.41,40.33,40.4,493100.0,29.6282,29.6649,29.6062,29.6576,493100.0
2012-01-10 11:40:00,40.4,40.44,40.39,40.44,115200.0,29.6576,29.687,29.6502,29.687,115200.0
2012-01-10 11:45:00,40.44,40.49,40.43,40.47,114200.0,29.687,29.7237,29.6796,29.709,114200.0
2012-01-10 11:50:00,40.48,40.52,40.45,40.49,131100.0,29.7163,29.7457,29.6943,29.7237,131100.0
2012-01-10 11:55:00,40.49,40.55,40.49,40.54,66200.0,29.7237,29.7677,29.7237,29.7604,66200.0
2012-01-10 12:00:00,40.53,40.54,40.48,40.48,45800.0,29.753,29.7604,29.7163,29.7163,45800.0
2012-01-10 12:05:00,40.48,40.51,40.48,40.5,37700.0,29.7163,29.7383,29.7163,29.731,37700.0
2012-01-10 12:10:00,40.49,40.49,40.41,40.43,97400.0,29.7237,29.7237,29.6649,29.6796,97400.0
2012-01-10 12:15:00,40.42,40.46,40.42,40.44,80900.0,29.6723,29.7016,29.6723,29.687,80900.0
2012-01-10 12:20:00,40.44,40.44,40.4,40.4,67300.0,29.687,29.687,29.6576,29.6576,67300.0
2012-01-10 12:25:00,40.4,40.41,40.34,40.34,70200.0,29.6576,29.6649,29.6135,29.6135,70200.0
2012-01-10 12:30:00,40.34,40.38,40.32,40.37,58200.0,29.6135,29.6429,29.5989,29.6356,58200.0
2012-01-10 12:35:00,40.38,40.42,40.37,40.41,43800.0,29.6429,29.6723,29.6356,29.6649,43800.0
2012-01-10 12:40:00,40.42,40.42,40.37,40.37,35300.0,29.6723,29.6723,29.6356,29.6356,35300.0
2012-01-10 12:45:00,40.37,40.4,40.35,40.39,55400.0,29.6356,29.6576,29.6209,29.6502,55400.0
2012-01-10 12:50:00,40.39,40.42,40.38,40.38,59000.0,29.6502,29.6723,29.6429,29.6429,59000.0
2012-01-10 12:55:00,40.38,40.4,40.38,40.39,25700.0,29.6429,29.6576,29.6429,29.6502,25700.0
2012-01-10 13:00:00,40.39,40.42,40.39,40.41,66600.0,29.6502,29.6723,29.6502,29.6649,66600.0
2012-01-10 13:05:00,40.41,40.43,40.41,40.42,36000.0,29.6649,29.6796,29.6649,29.6723,36000.0
2012-01-10 13:10:00,40.43,40.45,40.41,40.44,34000.0,29.6796,29.6943,29.6649,29.687,34000.0
2012-01-10 13:15:00,40.43,40.46,40.42,40.42,45000.0,29.6796,29.7016,29.6723,29.6723,45000.0
2012-01-10 13:20:00,40.42,40.43,40.39,40.41,42600.0,29.6723,29.6796,29.6502,29.6649,42600.0
2012-01-10 13:25:00,40.4,40.43,40.39,40.42,48000.0,29.6576,29.6796,29.6502,29.6723,48000.0
2012-01-10 13:30:00,40.41,40.49,40.41,40.48,72600.0,29.6649,29.7237,29.6649,29.7163,72600.0
2012-01-10 13:35:00,40.48,40.49,40.43,40.48,81500.0,29.7163,29.7237,29.6796,29.7163,81500.0
2012-01-10 13:40:00,40.48,40.5,40.48,40.5,25300.0,29.7163,29.731,29.7163,29.731,25300.0
2012-01-10 13:45:00,40.5,40.5,40.45,40.47,41300.0,29.731,29.731,29.6943,29.709,41300.0
2012-01-10 13:50:00,40.48,40.5,40.46,40.49,47400.0,29.7163,29.731,29.7016,29.7237,47400.0
2012-01-10 13:55:00,40.49,40.51,40.42,40.42,72100.0,29.7237,29.7383,29.6723,29.6723,72100.0
2012-01-10 14:00:00,40.43,40.47,40.43,40.47,41700.0,29.6796,29.709,29.6796,29.709,41700.0
2012-01-10 14:05:00,40.46,40.49,40.46,40.48,39300.0,29.7016,29.7237,29.7016,29.7163,39300.0
2012-01-10 14:10:00,40.48,40.49,40.48,40.48,14900.0,29.7163,29.7237,29.7163,29.7163,14900.0
2012-01-10 14:15:00,40.48,40.51,40.47,40.49,59300.0,29.7163,29.7383,29.709,29.7237,59300.0
2012-01-10 14:20:00,40.49,40.49,40.47,40.48,26000.0,29.7237,29.7237,29.709,29.7163,26000.0
2012-01-10 14:25:00,40.47,40.48,40.47,40.47,13800.0,29.709,29.7163,29.709,29.709,13800.0
2012-01-10 14:30:00,40.48,40.48,40.47,40.48,31800.0,29.7163,29.7163,29.709,29.7163,31800.0
2012-01-10 14:35:00,40.47,40.5,40.47,40.49,38700.0,29.709,29.731,29.709,29.7237,38700.0
2012-01-10 14:40:00,40.5,40.5,40.47,40.48,50300.0,29.731,29.731,29.709,29.7163,50300.0
2012-01-10 14:45:00,40.48,40.49,40.45,40.49,52100.0,29.7163,29.7237,29.6943,29.7237,52100.0
2012-01-10 14:50:00,40.49,40.51,40.47,40.47,56400.0,29.7237,29.7383,29.709,29.709,56400.0
2012-01-10 14:55:00,40.47,40.47,40.42,40.42,36700.0,29.709,29.709,29.6723,29.6723,36700.0
2012-01-10 15:00:00,40.43,40.44,40.42,40.42,52100.0,29.6796,29.687,29.6723,29.6723,52100.0
2012-01-10 15:05:00,40.42,40.43,40.37,40.37,68700.0,29.6723,29.6796,29.6356,29.6356,68700.0
2012-01-10 15:10:00,40.37,40.42,40.37,40.41,81900.0,29.6356,29.6723,29.6356,29.6649,81900.0
2012-01-10 15:15:00,40.42,40.42,40.41,40.41,25800.0,29.6723,29.6723,29.6649,29.6649,25800.0
2012-01-10 15:20:00,40.42,40.42,40.38,40.39,43700.0,29.6723,29.6723,29.6429,29.6502,43700.0
2012-01-10 15:25:00,40.39,40.4,40.37,40.37,46100.0,29.6502,29.6576,29.6356,29.6356,46100.0
2012-01-10 15:30:00,40.37,40.38,40.33,40.33,62200.0,29.6356,29.6429,29.6062,29.6062,62200.0
2012-01-10 15:35:00,40.34,40.34,40.3,40.3,83900.0,29.6135,29.6135,29.5842,29.5842,83900.0
2012-01-10 15:40:00,40.31,40.31,40.29,40.29,46800.0,29.5915,29.5915,29.5768,29.5768,46800.0
2012-01-10 15:45:00,40.29,40.34,40.28,40.32,161000.0,29.5768,29.6135,29.5695,29.5989,161000.0
2012-01-10 15:50:00,40.32,40.35,40.32,40.34,108300.0,29.5989,29.6209,29.5989,29.6135,108300.0
2012-01-10 15:55:00,40.33,40.34,40.3,40.31,262900.0,29.6062,29.6135,29.5842,29.5915,262900.0
2012-01-11 09:30:00,40.1,40.18,39.96,39.98,228000.0,29.4374,29.4961,29.3346,29.3493,228000.0
2012-01-11 09:35:00,39.98,39.98,39.84,39.85,163100.0,29.3493,29.3493,29.2465,29.2538,163100.0
2012-01-11 09:40:00,39.85,39.96,39.82,39.82,103700.0,29.2538,29.3346,29.2318,29.2318,103700.0
2012-01-11 09:45:00,39.82,39.95,39.82,39.93,107800.0,29.2318,29.3272,29.2318,29.3126,107800.0
2012-01-11 09:50:00,39.92,39.94,39.85,39.9,79000.0,29.3052,29.3199,29.2538,29.2905,79000.0
2012-01-11 09:55:00,39.89,39.96,39.89,39.91,79500.0,29.2832,29.3346,29.2832,29.2979,79500.0
2012-01-11 10:00:00,39.91,39.98,39.89,39.91,114200.0,29.2979,29.3493,29.2832,29.2979,114200.0
2012-01-11 10:05:00,39.91,39.94,39.9,39.91,71900.0,29.2979,29.3199,29.2905,29.2979,71900.0
2012-01-11 10:10:00,39.91,39.97,39.91,39.96,47200.0,29.2979,29.3419,29.2979,29.3346,47200.0
2012-01-11 10:15:00,39.96,40.0,39.93,39.95,35700.0,29.3346,29.364,29.3126,29.3272,35700.0
2012-01-11 10:20:00,39.94,40.02,39.93,39.94,67300.0,29.3199,29.3786,29.3126,29.3199,67300.0
2012-01-11 10:25:00,39.94,40.0,39.94,39.96,35600.0,29.3199,29.364,29.3199,29.3346,35600.0
2012-01-11 10:30:00,39.96,40.01,39.95,40.01,21600.0,29.3346,29.3713,29.3272,29.3713,21600.0
2012-01-11 10:35:00,40.01,40.01,39.98,40.0,62400.0,29.3713,29.3713,29.3493,29.364,62400.0
2012-01-11 10:40:00,40.0,40.11,39.99,40.08,103800.0,29.364,29.4447,29.3566,29.4227,103800.0
2012-01-11 10:45:00,40.07,40.1,40.03,40.05,39000.0,29.4153,29.4374,29.386,29.4007,39000.0
2012-01-11 10:50:00,40.04,40.05,40.04,40.04,14500.0,29.3933,29.4007,29.3933,29.3933,14500.0
2012-01-11 10:55:00,40.05,40.05,39.99,40.0,36800.0,29.4007,29.4007,29.3566,29.364,36800.0
2012-01-11 11:00:00,39.99,40.0,39.99,40.0,14700.0,29.3566,29.364,29.3566,29.364,14700.0
2012-01-11 11:05:00,40.0,40.0,39.92,39.95,50600.0,29.364,29.364,29.3052,29.3272,50600.0
2012-01-11 11:10:00,39.96,39.98,39.95,39.95,31800.0,29.3346,29.3493,29.3272,29.3272,31800.0
2012-01-11 11:15:00,39.96,39.99,39.95,39.99,30300.0,29.3346,29.3566,29.3272,29.3566,30300.0
2012-01-11 11:20:00,39.99,40.1,39.98,40.09,96700.0,29.3566,29.4374,29.3493,29.43,96700.0
2012-01-11 11:25:00,40.09,40.09,40.02,40.02,30400.0,29.43,29.43,29.3786,29.3786,30400.0
2012-01-11 11:30:00,40.02,40.08,40.02,40.08,48200.0,29.3786,29.4227,29.3786,29.4227,48200.0
2012-01-11 11:35:00,40.08,40.09,40.07,40.08,23000.0,29.4227,29.43,29.4153,29.4227,23000.0
2012-01-11 11:40:00,40.07,40.08,40.07,40.08,15700.0,29.4153,29.4227,29.4153,29.4227,15700.0
2012-01-11 11:45:00,40.08,40.09,40.07,40.08,75200.0,29.4227,29.43,29.4153,29.4227,75200.0
2012-01-11 11:50:00,40.08,40.11,40.05,40.11,77400.0,29.4227,29.4447,29.4007,29.4447,77400.0
2012-01-11 11:55:00,40.1,40.13,40.09,40.11,43400.0,29.4374,29.4594,29.43,29.4447,43400.0
2012-01-11 12:00:00,40.1,40.14,40.1,40.11,64700.0,29.4374,29.4667,29.4374,29.4447,64700.0
2012-01-11 12:05:00,40.11,40.12,40.09,40.09,20700.0,29.4447,29.452,29.43,29.43,20700.0
2012-01-11 12:10:00,40.1,40.13,40.09,40.13,30100.0,29.4374,29.4594,29.43,29.4594,30100.0
2012-01-11 12:15:00,40.13,40.15,40.12,40.12,90700.0,29.4594,29.4741,29.452,29.452,90700.0
2012-01-11 12:20:00,40.12,40.17,40.12,40.15,45000.0,29.452,29.4887,29.452,29.4741,45000.0
2012-01-11 12:25:00,40.15,40.15,40.11,40.12,29900.0,29.4741,29.4741,29.4447,29.452,29900.0
2012-01-11 12:30:00,40.11,40.12,40.05,40.05,23400.0,29.4447,29.452,29.4007,29.4007,23400.0
2012-01-11 12:35:00,40.05,40.06,40.04,40.05,20400.0,29.4007,29.408,29.3933,29.4007,20400.0
2012-01-11 12:40:00,40.05,40.06,40.03,40.04,24900.0,29.4007,29.408,29.386,29.3933,24900.0
2012-01-11 12:45:00,40.03,40.09,40.03,40.05,24900.0,29.386,29.43,29.386,29.4007,24900.0
2012-01-11 12:50:00,40.04,40.06,40.04,40.05,15500.0,29.3933,29.408,29.3933,29.4007,15500.0
2012-01-11 12:55:00,40.06,40.08,40.04,40.05,89700.0,29.408,29.4227,29.3933,29.4007,89700.0
2012-01-11 13:00:00,40.04,40.06,40.02,40.02,35000.0,29.3933,29.408,29.3786,29.3786,35000.0
2012-01-11 13:05:00,40.02,40.06,40.02,40.05,32700.0,29.3786,29.408,29.3786,29.4007,32700.0
2012-01-11 13:10:00,40.05,40.06,39.96,40.01,83600.0,29.4007,29.408,29.3346,29.3713,83600.0
2012-01-11 13:15:00,40.01,40.01,39.98,40.0,30300.0,29.3713,29.3713,29.3493,29.364,30300.0
2012-01-11 13:20:00,40.0,40.02,39.97,39.98,64100.0,29.364,29.3786,29.3419,29.3493,64100.0
2012-01-11 13:25:00,39.98,40.03,39.98,40.03,31800.0,29.3493,29.386,29.3493,29.386,31800.0
2012-01-11 13:30:00,40.03,40.03,40.02,40.02,17200.0,29.386,29.386,29.3786,29.3786,17200.0
2012-01-11 13:35:00,40.02,40.05,40.02,40.05,25200.0,29.3786,29.4007,29.3786,29.4007,25200.0
2012-01-11 13:40:00,40.05,40.06,40.04,40.05,29700.0,29.4007,29.408,29.3933,29.4007,29700.0
2012-01-11 13:45:00,40.05,40.05,39.98,39.98,49100.0,29.4007,29.4007,29.3493,29.3493,49100.0
2012-01-11 13:50:00,39.98,39.99,39.95,39.96,35900.0,29.3493,29.3566,29.3272,29.3346,35900.0
2012-01-11 13:55:00,39.95,39.98,39.95,39.96,45300.0,29.3272,29.3493,29.3272,29.3346,45300.0
2012-01-11 14:00:00,39.97,39.97,39.93,39.94,40000.0,29.3419,29.3419,29.3126,29.3199,40000.0
2012-01-11 14:05:00,39.93,39.98,39.93,39.96,46700.0,29.3126,29.3493,29.3126,29.3346,46700.0
2012-01-11 14:10:00,39.97,39.98,39.93,39.93,49800.0,29.3419,29.3493,29.3126,29.3126,49800.0
2012-01-11 14:15:00,39.93,39.95,39.93,39.93,24900.0,29.3126,29.3272,29.3126,29.3126,24900.0
2012-01-11 14:20:00,39.94,39.94,39.92,39.93,49600.0,29.3199,29.3199,29.3052,29.3126,49600.0
2012-01-11 14:25:00,39.93,39.94,39.88,39.89,84400.0,29.3126,29.3199,29.2759,29.2832,84400.0
2012-01-11 14:30:00,39.88,39.94,39.87,39.94,60600.0,29.2759,29.3199,29.2685,29.3199,60600.0
2012-01-11 14:35:00,39.94,39.95,39.93,39.95,26600.0,29.3199,29.3272,29.3126,29.3272,26600.0
2012-01-11 14:40:00,39.95,40.0,39.95,39.99,74400.0,29.3272,29.364,29.3272,29.3566,74400.0
2012-01-11 14:45:00,39.99,39.99,39.98,39.99,32100.0,29.3566,29.3566,29.3493,29.3566,32100.0
2012-01-11 14:50:00,39.99,40.0,39.98,40.0,46600.0,29.3566,29.364,29.3493,29.364,46600.0
2012-01-11 14:55:00,40.0,40.0,39.99,39.99,40800.0,29.364,29.364,29.3566,29.3566,40800.0
2012-01-11 15:00:00,40.0,40.0,39.99,39.99,19900.0,29.364,29.364,29.3566,29.3566,19900.0
2012-01-11 15:05:00,40.0,40.0,39.97,39.97,56200.0,29.364,29.364,29.3419,29.3419,56200.0
2012-01-11 15:10:00,39.96,39.96,39.91,39.94,65900.0,29.3346,29.3346,29.2979,29.3199,65900.0
2012-01-11 15:15:00,39.94,39.95,39.94,39.94,30300.0,29.3199,29.3272,29.3199,29.3199,30300.0
2012-01-11 15:20:00,39.95,39.95,39.91,39.92,88800.0,29.3272,29.3272,29.2979,29.3052,88800.0
2012-01-11 15:25:00,39.93,39.96,39.92,39.96,39200.0,29.3126,29.3346,29.3052,29.3346,39200.0
2012-01-11 15:30:00,39.96,39.97,39.96,39.97,53000.0,29.3346,29.3419,29.3346,29.3419,53000.0
2012-01-11 15:35:00,39.97,39.98,39.96,39.97,59200.0,29.3419,29.3493,29.3346,29.3419,59200.0
2012-01-11 15:40:00,39.97,39.99,39.97,39.99,105000.0,29.3419,29.3566,29.3419,29.3566,105000.0
2012-01-11 15:45:00,39.99,40.0,39.94,39.94,193700.0,29.3566,29.364,29.3199,29.3199,193700.0
2012-01-11 15:50:00,39.94,39.97,39.94,39.96,88500.0,29.3199,29.3419,29.3199,29.3346,88500.0
2012-01-11 15:55:00,39.96,39.99,39.94,39.97,299600.0,29.3346,29.3566,29.3199,29.3419,299600.0
2012-01-12 09:30:00,39.98,40.21,39.98,40.09,154700.0,29.3493,29.5181,29.3493,29.43,154700.0
2012-01-12 09:35:00,40.08,40.18,40.03,40.18,54700.0,29.4227,29.4961,29.386,29.4961,54700.0
2012-01-12 09:40:00,40.18,40.2,40.07,40.12,70400.0,29.4961,29.5108,29.4153,29.452,70400.0
2012-01-12 09:45:00,40.13,40.16,40.09,40.1,63100.0,29.4594,29.4814,29.43,29.4374,63100.0
2012-01-12 09:50:00,40.1,40.1,40.03,40.05,81000.0,29.4374,29.4374,29.386,29.4007,81000.0
2012-01-12 09:55:00,40.05,40.09,40.0,40.02,34200.0,29.4007,29.43,29.364,29.3786,34200.0
2012-01-12 10:00:00,40.04,40.09,40.01,40.04,59300.0,29.3933,29.43,29.3713,29.3933,59300.0
2012-01-12 10:05:00,40.04,40.09,40.04,40.06,41800.0,29.3933,29.43,29.3933,29.408,41800.0
2012-01-12 10:10:00,40.06,40.11,40.04,40.04,33100.0,29.408,29.4447,29.3933,29.3933,33100.0
2012-01-12 10:15:00,40.04,40.1,40.04,40.08,40400.0,29.3933,29.4374,29.3933,29.4227,40400.0
2012-01-12 10:20:00,40.09,40.13,40.06,40.06,44100.0,29.43,29.4594,29.408,29.408,44100.0
2012-01-12 10:25:00,40.06,40.1,40.03,40.09,34000.0,29.408,29.4374,29.386,29.43,34000.0
2012-01-12 10:30:00,40.09,40.12,40.06,40.11,42300.0,29.43,29.452,29.408,29.4447,42300.0
2012-01-12 10:35:00,40.1,40.13,40.09,40.12,37000.0,29.4374,29.4594,29.43,29.452,37000.0
2012-01-12 10:40:00,40.13,40.14,40.08,40.09,68400.0,29.4594,29.4667,29.4227,29.43,68400.0
2012-01-12 10:45:00,40.09,40.11,40.05,40.08,37200.0,29.43,29.4447,29.4007,29.4227,37200.0
2012-01-12 10:50:00,40.08,40.14,40.08,40.13,28200.0,29.4227,29.4667,29.4227,29.4594,28200.0
2012-01-12 10:55:00,40.14,40.14,40.09,40.09,69400.0,29.4667,29.4667,29.43,29.43,69400.0
2012-01-12 11:00:00,40.1,40.12,40.06,40.07,36500.0,29.4374,29.452,29.408,29.4153,36500.0
2012-01-12 11:05:00,40.07,40.12,40.06,40.12,42600.0,29.4153,29.452,29.408,29.452,42600.0
2012-01-12 11:10:00,40.12,40.17,40.09,40.09,50900.0,29.452,29.4887,29.43,29.43,50900.0
2012-01-12 11:15:00,40.09,40.13,40.09,40.12,27300.0,29.43,29.4594,29.43,29.452,27300.0
2012-01-12 11:20:00,40.11,40.14,40.09,40.11,25800.0,29.4447,29.4667,29.43,29.4447,25800.0
2012-01-12 11:25:00,40.11,40.14,40.11,40.14,15400.0,29.4447,29.4667,29.4447,29.4667,15400.0
2012-01-12 11:30:00,40.14,40.14,40.13,40.14,14600.0,29.4667,29.4667,29.4594,29.4667,14600.0
2012-01-12 11:35:00,40.15,40.17,40.13,40.17,31900.0,29.4741,29.4887,29.4594,29.4887,31900.0
2012-01-12 11:40:00,40.17,40.17,40.16,40.16,12200.0,29.4887,29.4887,29.4814,29.4814,12200.0
2012-01-12 11:45:00,40.16,40.17,40.16,40.17,13300.0,29.4814,29.4887,29.4814,29.4887,13300.0
2012-01-12 11:50:00,40.17,40.19,40.15,40.15,43500.0,29.4887,29.5034,29.4741,29.4741,43500.0
2012-01-12 11:55:00,40.15,40.18,40.14,40.17,24600.0,29.4741,29.4961,29.4667,29.4887,24600.0
2012-01-12 12:00:00,40.17,40.18,40.15,40.15,22500.0,29.4887,29.4961,29.4741,29.4741,22500.0
2012-01-12 12:05:00,40.15,40.18,40.15,40.17,26600.0,29.4741,29.4961,29.4741,29.4887,26600.0
2012-01-12 12:10:00,40.17,40.18,40.15,40.17,33100.0,29.4887,29.4961,29.4741,29.4887,33100.0
2012-01-12 12:15:00,40.17,40.19,40.16,40.19,25600.0,29.4887,29.5034,29.4814,29.5034,25600.0
2012-01-12 12:20:00,40.18,40.19,40.16,40.17,22100.0,29.4961,29.5034,29.4814,29.4887,22100.0
2012-01-12 12:25:00,40.18,40.22,40.17,40.22,62300.0,29.4961,29.5255,29.4887,29.5255,62300.0
2012-01-12 12:30:00,40.22,40.25,40.21,40.23,54900.0,29.5255,29.5475,29.5181,29.5328,54900.0
2012-01-12 12:35:00,40.23,40.24,40.22,40.23,29100.0,29.5328,29.5401,29.5255,29.5328,29100.0
2012-01-12 12:40:00,40.23,40.24,40.21,40.23,31200.0,29.5328,29.5401,29.5181,29.5328,31200.0
2012-01-12 12:45:00,40.23,40.23,40.21,40.22,16200.0,29.5328,29.5328,29.5181,29.5255,16200.0
2012-01-12 12:50:00,40.22,40.22,40.21,40.22,15100.0,29.5255,29.5255,29.5181,29.5255,15100.0
2012-01-12 12:55:00,40.22,40.26,40.21,40.25,25500.0,29.5255,29.5548,29.5181,29.5475,25500.0
2012-01-12 13:00:00,40.25,40.26,40.24,40.25,50200.0,29.5475,29.5548,29.5401,29.5475,50200.0
2012-01-12 13:05:00,40.25,40.26,40.24,40.25,40900.0,29.5475,29.5548,29.5401,29.5475,40900.0
2012-01-12 13:10:00,40.25,40.26,40.24,40.25,20100.0,29.5475,29.5548,29.5401,29.5475,20100.0
2012-01-12 13:15:00,40.24,40.25,40.22,40.24,39700.0,29.5401,29.5475,29.5255,29.5401,39700.0
2012-01-12 13:20:00,40.24,40.25,40.17,40.17,57500.0,29.5401,29.5475,29.4887,29.4887,57500.0
2012-01-12 13:25:00,40.18,40.22,40.17,40.22,21900.0,29.4961,29.5255,29.4887,29.5255,21900.0
2012-01-12 13:30:00,40.22,40.23,40.2,40.21,46500.0,29.5255,29.5328,29.5108,29.5181,46500.0
2012-01-12 13:35:00,40.2,40.21,40.18,40.19,26500.0,29.5108,29.5181,29.4961,29.5034,26500.0
2012-01-12 13:40:00,40.19,40.2,40.18,40.19,15500.0,29.5034,29.5108,29.4961,29.5034,15500.0
2012-01-12 13:45:00,40.2,40.2,40.18,40.19,8400.0,29.5108,29.5108,29.4961,29.5034,8400.0
2012-01-12 13:50:00,40.19,40.2,40.17,40.17,18200.0,29.5034,29.5108,29.4887,29.4887,18200.0
2012-01-12 13:55:00,40.18,40.18,40.17,40.17,12800.0,29.4961,29.4961,29.4887,29.4887,12800.0
2012-01-12 14:00:00,40.18,40.18,40.17,40.17,16600.0,29.4961,29.4961,29.4887,29.4887,16600.0
2012-01-12 14:05:00,40.18,40.18,40.16,40.16,29500.0,29.4961,29.4961,29.4814,29.4814,29500.0
2012-01-12 14:10:00,40.17,40.17,40.16,40.16,14900.0,29.4887,29.4887,29.4814,29.4814,14900.0
2012-01-12 14:15:00,40.17,40.18,40.16,40.17,36800.0,29.4887,29.4961,29.4814,29.4887,36800.0
2012-01-12 14:20:00,40.17,40.18,40.17,40.18,24600.0,29.4887,29.4961,29.4887,29.4961,24600.0
2012-01-12 14:25:00,40.18,40.18,40.17,40.17,8800.0,29.4961,29.4961,29.4887,29.4887,8800.0
2012-01-12 14:30:00,40.17,40.18,40.17,40.17,10800.0,29.4887,29.4961,29.4887,29.4887,10800.0
2012-01-12 14:35:00,40.17,40.25,40.17,40.24,76100.0,29.4887,29.5475,29.4887,29.5401,76100.0
2012-01-12 14:40:00,40.24,40.24,40.23,40.24,23600.0,29.5401,29.5401,29.5328,29.5401,23600.0
2012-01-12 14:45:00,40.24,40.25,40.21,40.21,53400.0,29.5401,29.5475,29.5181,29.5181,53400.0
2012-01-12 14:50:00,40.21,40.22,40.21,40.22,15400.0,29.5181,29.5255,29.5181,29.5255,15400.0
2012-01-12 14:55:00,40.22,40.24,40.21,40.23,36700.0,29.5255,29.5401,29.5181,29.5328,36700.0
2012-01-12 15:00:00,40.24,40.24,40.23,40.24,15500.0,29.5401,29.5401,29.5328,29.5401,15500.0
2012-01-12 15:05:00,40.23,40.26,40.23,40.25,99600.0,29.5328,29.5548,29.5328,29.5475,99600.0
2012-01-12 15:10:00,40.25,40.25,40.24,40.24,15300.0,29.5475,29.5475,29.5401,29.5401,15300.0
2012-01-12 15:15:00,40.25,40.25,40.22,40.23,32900.0,29.5475,29.5475,29.5255,29.5328,32900.0
2012-01-12 15:20:00,40.22,40.23,40.2,40.2,56500.0,29.5255,29.5328,29.5108,29.5108,56500.0
2012-01-12 15:25:00,40.2,40.21,40.19,40.2,24200.0,29.5108,29.5181,29.5034,29.5108,24200.0
2012-01-12 15:30:00,40.2,40.2,40.16,40.16,39300.0,29.5108,29.5108,29.4814,29.4814,39300.0
2012-01-12 15:35:00,40.16,40.18,40.14,40.16,94000.0,29.4814,29.4961,29.4667,29.4814,94000.0
2012-01-12 15:40:00,40.17,40.2,40.16,40.19,97700.0,29.4887,29.5108,29.4814,29.5034,97700.0
2012-01-12 15:45:00,40.2,40.22,40.19,40.19,141500.0,29.5108,29.5255,29.5034,29.5034,141500.0
2012-01-12 15:50:00,40.2,40.2,40.19,40.2,80000.0,29.5108,29.5108,29.5034,29.5108,80000.0
2012-01-12 15:55:00,40.2,40.21,40.17,40.18,227600.0,29.5108,29.5181,29.4887,29.4961,227600.0
2012-01-13 09:30:00,39.96,40.04,39.85,39.87,121400.0,29.3346,29.3933,29.2538,29.2685,121400.0
2012-01-13 09:35:00,39.88,39.91,39.87,39.9,43900.0,29.2759,29.2979,29.2685,29.2905,43900.0
2012-01-13 09:40:00,39.9,39.93,39.78,39.78,56000.0,29.2905,29.3126,29.2024,29.2024,56000.0
2012-01-13 09:45:00,39.79,39.89,39.79,39.83,46200.0,29.2098,29.2832,29.2098,29.2392,46200.0
2012-01-13 09:50:00,39.83,39.86,39.76,39.86,77100.0,29.2392,29.2612,29.1878,29.2612,77100.0
2012-01-13 09:55:00,39.86,39.87,39.71,39.74,70400.0,29.2612,29.2685,29.1511,29.1731,70400.0
2012-01-13 10:00:00,39.74,39.82,39.73,39.81,50000.0,29.1731,29.2318,29.1657,29.2245,50000.0
2012-01-13 10:05:00,39.8,39.8,39.7,39.71,75700.0,29.2171,29.2171,29.1437,29.1511,75700.0
2012-01-13 10:10:00,39.71,39.79,39.71,39.77,48700.0,29.1511,29.2098,29.1511,29.1951,48700.0
2012-01-13 10:15:00,39.77,39.79,39.67,39.71,83200.0,29.1951,29.2098,29.1217,29.1511,83200.0
2012-01-13 10:20:00,39.72,39.72,39.65,39.7,49600.0,29.1584,29.1584,29.107,29.1437,49600.0
2012-01-13 10:25:00,39.7,39.76,39.69,39.72,38900.0,29.1437,29.1878,29.1364,29.1584,38900.0
2012-01-13 10:30:00,39.72,39.73,39.67,39.69,59900.0,29.1584,29.1657,29.1217,29.1364,59900.0
2012-01-13 10:35:00,39.69,39.7,39.65,39.68,46200.0,29.1364,29.1437,29.107,29.129,46200.0
2012-01-13 10:40:00,39.68,39.73,39.65,39.71,52600.0,29.129,29.1657,29.107,29.1511,52600.0
2012-01-13 10:45:00,39.72,39.77,39.71,39.72,77700.0,29.1584,29.1951,29.1511,29.1584,77700.0
2012-01-13 10:50:00,39.71,39.75,39.71,39.71,42900.0,29.1511,29.1804,29.1511,29.1511,42900.0
2012-01-13 10:55:00,39.71,39.75,39.71,39.74,51200.0,29.1511,29.1804,29.1511,29.1731,51200.0
2012-01-13 11:00:00,39.75,39.75,39.7,39.7,37700.0,29.1804,29.1804,29.1437,29.1437,37700.0
2012-01-13 11:05:00,39.71,39.77,39.7,39.76,39000.0,29.1511,29.1951,29.1437,29.1878,39000.0
2012-01-13 11:10:00,39.76,39.8,39.75,39.79,56800.0,29.1878,29.2171,29.1804,29.2098,56800.0
2012-01-13 11:15:00,39.79,39.8,39.75,39.79,51700.0,29.2098,29.2171,29.1804,29.2098,51700.0
2012-01-13 11:20:00,39.78,39.85,39.76,39.85,64900.0,29.2024,29.2538,29.1878,29.2538,64900.0
2012-01-13 11:25:00,39.85,39.85,39.8,39.83,39700.0,29.2538,29.2538,29.2171,29.2392,39700.0
2012-01-13 11:30:00,39.82,39.89,39.81,39.88,32600.0,29.2318,29.2832,29.2245,29.2759,32600.0
2012-01-13 11:35:00,39.87,39.88,39.82,39.85,40400.0,29.2685,29.2759,29.2318,29.2538,40400.0
2012-01-13 11:40:00,39.86,39.88,39.83,39.84,32300.0,29.2612,29.2759,29.2392,29.2465,32300.0
2012-01-13 11:45:00,39.84,39.84,39.83,39.84,18400.0,29.2465,29.2465,29.2392,29.2465,18400.0
2012-01-13 11:50:00,39.83,39.87,39.82,39.84,56800.0,29.2392,29.2685,29.2318,29.2465,56800.0
2012-01-13 11:55:00,39.85,39.86,39.83,39.84,50700.0,29.2538,29.2612,29.2392,29.2465,50700.0
2012-01-13 12:00:00,39.84,39.85,39.81,39.83,46100.0,29.2465,29.2538,29.2245,29.2392,46100.0
2012-01-13 12:05:00,39.83,39.86,39.81,39.86,27400.0,29.2392,29.2612,29.2245,29.2612,27400.0
2012-01-13 12:10:00,39.86,39.86,39.82,39.83,76500.0,29.2612,29.2612,29.2318,29.2392,76500.0
2012-01-13 12:15:00,39.83,39.84,39.82,39.83,24400.0,29.2392,29.2465,29.2318,29.2392,24400.0
2012-01-13 12:20:00,39.84,39.86,39.82,39.85,30700.0,29.2465,29.2612,29.2318,29.2538,30700.0
2012-01-13 12:25:00,39.85,39.86,39.82,39.83,56800.0,29.2538,29.2612,29.2318,29.2392,56800.0
2012-01-13 12:30:00,39.83,39.85,39.82,39.84,51500.0,29.2392,29.2538,29.2318,29.2465,51500.0
2012-01-13 12:35:00,39.83,39.84,39.81,39.83,24100.0,29.2392,29.2465,29.2245,29.2392,24100.0
2012-01-13 12:40:00,39.82,39.88,39.81,39.86,49200.0,29.2318,29.2759,29.2245,29.2612,49200.0
2012-01-13 12:45:00,39.86,39.87,39.82,39.85,84300.0,29.2612,29.2685,29.2318,29.2538,84300.0
2012-01-13 12:50:00,39.85,39.88,39.84,39.88,38500.0,29.2538,29.2759,29.2465,29.2759,38500.0
2012-01-13 12:55:00,39.88,39.9,39.86,39.88,27800.0,29.2759,29.2905,29.2612,29.2759,27800.0
2012-01-13 13:00:00,39.89,39.89,39.87,39.88,29000.0,29.2832,29.2832,29.2685,29.2759,29000.0
2012-01-13 13:05:00,39.87,39.87,39.81,39.82,44300.0,29.2685,29.2685,29.2245,29.2318,44300.0
2012-01-13 13:10:00,39.82,39.85,39.8,39.85,28500.0,29.2318,29.2538,29.2171,29.2538,28500.0
2012-01-13 13:15:00,39.84,39.85,39.82,39.85,27300.0,29.2465,29.2538,29.2318,29.2538,27300.0
2012-01-13 13:20:00,39.85,39.88,39.84,39.88,31300.0,29.2538,29.2759,29.2465,29.2759,31300.0
2012-01-13 13:25:00,39.88,39.89,39.85,39.87,26500.0,29.2759,29.2832,29.2538,29.2685,26500.0
2012-01-13 13:30:00,39.87,39.89,39.84,39.89,26700.0,29.2685,29.2832,29.2465,29.2832,26700.0
2012-01-13 13:35:00,39.89,39.9,39.86,39.89,33000.0,29.2832,29.2905,29.2612,29.2832,33000.0
2012-01-13 13:40:00,39.9,39.9,39.86,39.89,32900.0,29.2905,29.2905,29.2612,29.2832,32900.0
2012-01-13 13:45:00,39.89,39.92,39.89,39.91,23300.0,29.2832,29.3052,29.2832,29.2979,23300.0
2012-01-13 13:50:00,39.92,39.98,39.92,39.95,42900.0,29.3052,29.3493,29.3052,29.3272,42900.0
2012-01-13 13:55:00,39.96,39.96,39.94,39.96,20100.0,29.3346,29.3346,29.3199,29.3346,20100.0
2012-01-13 14:00:00,39.95,39.96,39.89,39.93,33300.0,29.3272,29.3346,29.2832,29.3126,33300.0
2012-01-13 14:05:00,39.94,39.94,39.91,39.93,30700.0,29.3199,29.3199,29.2979,29.3126,30700.0
2012-01-13 14:10:00,39.92,39.95,39.92,39.94,15500.0,29.3052,29.3272,29.3052,29.3199,15500.0
2012-01-13 14:15:00,39.95,39.95,39.92,39.93,37600.0,29.3272,29.3272,29.3052,29.3126,37600.0
2012-01-13 14:20:00,39.92,39.96,39.92,39.94,22800.0,29.3052,29.3346,29.3052,29.3199,22800.0
2012-01-13 14:25:00,39.95,39.95,39.91,39.94,34100.0,29.3272,29.3272,29.2979,29.3199,34100.0
2012-01-13 14:30:00,39.94,39.95,39.93,39.94,27400.0,29.3199,29.3272,29.3126,29.3199,27400.0
2012-01-13 14:35:00,39.94,39.98,39.93,39.94,30700.0,29.3199,29.3493,29.3126,29.3199,30700.0
2012-01-13 14:40:00,39.94,39.95,39.92,39.92,28800.0,29.3199,29.3272,29.3052,29.3052,28800.0
2012-01-13 14:45:00,39.92,39.93,39.91,39.92,15500.0,29.3052,29.3126,29.2979,29.3052,15500.0
2012-01-13 14:50:00,39.92,39.96,39.89,39.96,41200.0,29.3052,29.3346,29.2832,29.3346,41200.0
2012-01-13 14:55:00,39.96,39.98,39.95,39.98,14400.0,29.3346,29.3493,29.3272,29.3493,14400.0
2012-01-13 15:00:00,39.98,40.0,39.98,40.0,36200.0,29.3493,29.364,29.3493,29.364,36200.0
2012-01-13 15:05:00,40.0,40.06,39.98,40.03,45900.0,29.364,29.408,29.3493,29.386,45900.0
2012-01-13 15:10:00,40.04,40.04,39.98,39.98,40400.0,29.3933,29.3933,29.3493,29.3493,40400.0
2012-01-13 15:15:00,39.99,40.01,39.98,39.99,30800.0,29.3566,29.3713,29.3493,29.3566,30800.0
2012-01-13 15:20:00,39.99,39.99,39.95,39.98,34000.0,29.3566,29.3566,29.3272,29.3493,34000.0
2012-01-13 15:25:00,39.98,40.02,39.96,39.98,39700.0,29.3493,29.3786,29.3346,29.3493,39700.0
2012-01-13 15:30:00,39.98,40.0,39.94,39.96,61500.0,29.3493,29.364,29.3199,29.3346,61500.0
2012-01-13 15:35:00,39.96,39.98,39.94,39.94,61800.0,29.3346,29.3493,29.3199,29.3199,61800.0
2012-01-13 15:40:00,39.95,39.98,39.93,39.95,77400.0,29.3272,29.3493,29.3126,29.3272,77400.0
2012-01-13 15:45:00,39.95,39.96,39.93,39.96,112100.0,29.3272,29.3346,29.3126,29.3346,112100.0
2012-01-13 15:50:00,39.96,39.96,39.92,39.94,105700.0,29.3346,29.3346,29.3052,29.3199,105700.0
2012-01-13 15:55:00,39.94,39.96,39.91,39.93,338800.0,29.3199,29.3346,29.2979,29.3126,338800.0
2012-01-17 09:30:00,40.16,40.28,40.13,40.25,245500.0,29.4814,29.5695,29.4594,29.5475,245500.0
2012-01-17 09:35:00,40.23,40.33,40.23,40.31,225400.0,29.5328,29.6062,29.5328,29.5915,225400.0
2012-01-17 09:40:00,40.31,40.31,40.21,40.25,181300.0,29.5915,29.5915,29.5181,29.5475,181300.0
2012-01-17 09:45:00,40.25,40.39,40.24,40.39,88700.0,29.5475,29.6502,29.5401,29.6502,88700.0
2012-01-17 09:50:00,40.39,40.41,40.34,40.34,108200.0,29.6502,29.6649,29.6135,29.6135,108200.0
2012-01-17 09:55:00,40.34,40.36,40.2,40.22,87900.0,29.6135,29.6282,29.5108,29.5255,87900.0
2012-01-17 10:00:00,40.23,40.27,40.22,40.22,37500.0,29.5328,29.5622,29.5255,29.5255,37500.0
2012-01-17 10:05:00,40.21,40.26,40.18,40.24,59700.0,29.5181,29.5548,29.4961,29.5401,59700.0
2012-01-17 10:10:00,40.24,40.24,40.21,40.23,36600.0,29.5401,29.5401,29.5181,29.5328,36600.0
2012-01-17 10:15:00,40.22,40.27,40.19,40.19,50700.0,29.5255,29.5622,29.5034,29.5034,50700.0
2012-01-17 10:20:00,40.18,40.24,40.18,40.22,70100.0,29.4961,29.5401,29.4961,29.5255,70100.0
2012-01-17 10:25:00,40.22,40.25,40.21,40.24,39500.0,29.5255,29.5475,29.5181,29.5401,39500.0
2012-01-17 10:30:00,40.24,40.27,40.23,40.27,45400.0,29.5401,29.5622,29.5328,29.5622,45400.0
2012-01-17 10:35:00,40.26,40.26,40.12,40.12,87700.0,29.5548,29.5548,29.452,29.452,87700.0
2012-01-17 10:40:00,40.13,40.21,40.12,40.21,48300.0,29.4594,29.5181,29.452,29.5181,48300.0
2012-01-17 10:45:00,40.2,40.23,40.09,40.14,114900.0,29.5108,29.5328,29.43,29.4667,114900.0
2012-01-17 10:50:00,40.14,40.15,40.06,40.06,72400.0,29.4667,29.4741,29.408,29.408,72400.0
2012-01-17 10:55:00,40.05,40.12,40.04,40.11,44500.0,29.4007,29.452,29.3933,29.4447,44500.0
2012-01-17 11:00:00,40.11,40.16,40.1,40.14,77900.0,29.4447,29.4814,29.4374,29.4667,77900.0
2012-01-17 11:05:00,40.15,40.15,40.11,40.11,42800.0,29.4741,29.4741,29.4447,29.4447,42800.0
2012-01-17 11:10:00,40.11,40.22,40.11,40.21,55300.0,29.4447,29.5255,29.4447,29.5181,55300.0
2012-01-17 11:15:00,40.22,40.27,40.21,40.23,41200.0,29.5255,29.5622,29.5181,29.5328,41200.0
2012-01-17 11:20:00,40.23,40.24,40.16,40.16,87800.0,29.5328,29.5401,29.4814,29.4814,87800.0
2012-01-17 11:25:00,40.16,40.22,40.16,40.18,64500.0,29.4814,29.5255,29.4814,29.4961,64500.0
2012-01-17 11:30:00,40.19,40.23,40.15,40.15,31600.0,29.5034,29.5328,29.4741,29.4741,31600.0
2012-01-17 11:35:00,40.16,40.21,40.15,40.15,31000.0,29.4814,29.5181,29.4741,29.4741,31000.0
2012-01-17 11:40:00,40.15,40.17,40.1,40.11,48300.0,29.4741,29.4887,29.4374,29.4447,48300.0
2012-01-17 11:45:00,40.11,40.13,40.09,40.12,44800.0,29.4447,29.4594,29.43,29.452,44800.0
2012-01-17 11:50:00,40.11,40.12,40.08,40.12,42700.0,29.4447,29.452,29.4227,29.452,42700.0
2012-01-17 11:55:00,40.11,40.13,40.09,40.11,30400.0,29.4447,29.4594,29.43,29.4447,30400.0
2012-01-17 12:00:00,40.11,40.13,40.08,40.13,36200.0,29.4447,29.4594,29.4227,29.4594,36200.0
2012-01-17 12:05:00,40.12,40.16,40.12,40.15,68800.0,29.452,29.4814,29.452,29.4741,68800.0
2012-01-17 12:10:00,40.15,40.22,40.15,40.2,99900.0,29.4741,29.5255,29.4741,29.5108,99900.0
2012-01-17 12:15:00,40.19,40.25,40.18,40.25,30400.0,29.5034,29.5475,29.4961,29.5475,30400.0
2012-01-17 12:20:00,40.25,40.28,40.24,40.24,43600.0,29.5475,29.5695,29.5401,29.5401,43600.0
2012-01-17 12:25:00,40.25,40.26,40.22,40.25,35700.0,29.5475,29.5548,29.5255,29.5475,35700.0
2012-01-17 12:30:00,40.26,40.26,40.21,40.22,25600.0,29.5548,29.5548,29.5181,29.5255,25600.0
2012-01-17 12:35:00,40.23,40.25,40.17,40.22,29200.0,29.5328,29.5475,29.4887,29.5255,29200.0
2012-01-17 12:40:00,40.23,40.23,40.2,40.21,21500.0,29.5328,29.5328,29.5108,29.5181,21500.0
2012-01-17 12:45:00,40.2,40.22,40.2,40.2,24000.0,29.5108,29.5255,29.5108,29.5108,24000.0
2012-01-17 12:50:00,40.21,40.23,40.21,40.23,14700.0,29.5181,29.5328,29.5181,29.5328,14700.0
2012-01-17 12:55:00,40.23,40.25,40.22,40.25,8700.0,29.5328,29.5475,29.5255,29.5475,8700.0
2012-01-17 13:00:00,40.24,40.25,40.23,40.25,17400.0,29.5401,29.5475,29.5328,29.5475,17400.0
2012-01-17 13:05:00,40.25,40.26,40.23,40.26,18400.0,29.5475,29.5548,29.5328,29.5548,18400.0
2012-01-17 13:10:00,40.26,40.28,40.25,40.27,25800.0,29.5548,29.5695,29.5475,29.5622,25800.0
2012-01-17 13:15:00,40.27,40.29,40.27,40.27,19600.0,29.5622,29.5768,29.5622,29.5622,19600.0
2012-01-17 13:20:00,40.28,40.28,40.25,40.27,17300.0,29.5695,29.5695,29.5475,29.5622,17300.0
2012-01-17 13:25:00,40.27,40.29,40.25,40.26,18100.0,29.5622,29.5768,29.5475,29.5548,18100.0
2012-01-17 13:30:00,40.26,40.26,40.21,40.22,22600.0,29.5548,29.5548,29.5181,29.5255,22600.0
2012-01-17 13:35:00,40.21,40.22,40.17,40.2,20100.0,29.5181,29.5255,29.4887,29.5108,20100.0
2012-01-17 13:40:00,40.2,40.22,40.19,40.19,28600.0,29.5108,29.5255,29.5034,29.5034,28600.0
2012-01-17 13:45:00,40.2,40.2,40.15,40.16,14100.0,29.5108,29.5108,29.4741,29.4814,14100.0
2012-01-17 13:50:00,40.16,40.21,40.16,40.19,36100.0,29.4814,29.5181,29.4814,29.5034,36100.0
2012-01-17 13:55:00,40.19,40.22,40.19,40.21,22200.0,29.5034,29.5255,29.5034,29.5181,22200.0
2012-01-17 14:00:00,40.22,40.22,40.19,40.2,30000.0,29.5255,29.5255,29.5034,29.5108,30000.0
2012-01-17 14:05:00,40.2,40.21,40.13,40.15,58100.0,29.5108,29.5181,29.4594,29.4741,58100.0
2012-01-17 14:10:00,40.15,40.16,40.1,40.13,30000.0,29.4741,29.4814,29.4374,29.4594,30000.0
2012-01-17 14:15:00,40.13,40.14,40.1,40.13,20400.0,29.4594,29.4667,29.4374,29.4594,20400.0
2012-01-17 14:20:00,40.12,40.17,40.12,40.15,17900.0,29.452,29.4887,29.452,29.4741,17900.0
2012-01-17 14:25:00,40.15,40.17,40.13,40.15,31800.0,29.4741,29.4887,29.4594,29.4741,31800.0
2012-01-17 14:30:00,40.15,40.17,40.08,40.11,45300.0,29.4741,29.4887,29.4227,29.4447,45300.0
2012-01-17 14:35:00,40.11,40.12,40.08,40.08,41600.0,29.4447,29.452,29.4227,29.4227,41600.0
2012-01-17 14:40:00,40.09,40.12,40.07,40.12,30900.0,29.43,29.452,29.4153,29.452,30900.0
2012-01-17 14:45:00,40.12,40.12,40.07,40.08,45400.0,29.452,29.452,29.4153,29.4227,45400.0
2012-01-17 14:50:00,40.08,40.11,40.02,40.04,74900.0,29.4227,29.4447,29.3786,29.3933,74900.0
2012-01-17 14:55:00,40.04,40.07,40.03,40.06,29200.0,29.3933,29.4153,29.386,29.408,29200.0
2012-01-17 15:00:00,40.05,40.07,40.02,40.06,46300.0,29.4007,29.4153,29.3786,29.408,46300.0
2012-01-17 15:05:00,40.06,40.07,40.0,40.02,49900.0,29.408,29.4153,29.364,29.3786,49900.0
2012-01-17 15:10:00,40.01,40.04,40.0,40.02,42100.0,29.3713,29.3933,29.364,29.3786,42100.0
2012-01-17 15:15:00,40.02,40.06,40.02,40.03,58300.0,29.3786,29.408,29.3786,29.386,58300.0
2012-01-17 15:20:00,40.03,40.09,40.02,40.06,71400.0,29.386,29.43,29.3786,29.408,71400.0
2012-01-17 15:25:00,40.07,40.09,40.06,40.07,81900.0,29.4153,29.43,29.408,29.4153,81900.0
2012-01-17 15:30:00,40.07,40.08,40.02,40.08,63200.0,29.4153,29.4227,29.3786,29.4227,63200.0
2012-01-17 15:35:00,40.08,40.1,40.04,40.07,99700.0,29.4227,29.4374,29.3933,29.4153,99700.0
2012-01-17 15:40:00,40.07,40.15,40.05,40.09,91600.0,29.4153,29.4741,29.4007,29.43,91600.0
2012-01-17 15:45:00,40.1,40.15,40.09,40.11,147900.0,29.4374,29.4741,29.43,29.4447,147900.0
2012-01-17 15:50:00,40.12,40.12,40.06,40.07,148600.0,29.452,29.452,29.408,29.4153,148600.0
2012-01-17 15:55:00,40.07,40.07,40.0,40.03,500100.0,29.4153,29.4153,29.364,29.386,500100.0
2012-01-18 09:30:00,40.06,40.16,40.05,40.09,132500.0,29.408,29.4814,29.4007,29.43,132500.0
2012-01-18 09:35:00,40.11,40.21,40.09,40.15,104000.0,29.4447,29.5181,29.43,29.4741,104000.0
2012-01-18 09:40:00,40.16,40.26,40.13,40.24,81700.0,29.4814,29.5548,29.4594,29.5401,81700.0
2012-01-18 09:45:00,40.24,40.26,40.22,40.25,54000.0,29.5401,29.5548,29.5255,29.5475,54000.0
2012-01-18 09:50:00,40.25,40.37,40.25,40.28,103200.0,29.5475,29.6356,29.5475,29.5695,103200.0
2012-01-18 09:55:00,40.29,40.29,40.24,40.28,30000.0,29.5768,29.5768,29.5401,29.5695,30000.0
2012-01-18 10:00:00,40.27,40.32,40.24,40.27,61200.0,29.5622,29.5989,29.5401,29.5622,61200.0
2012-01-18 10:05:00,40.27,40.27,40.15,40.16,261400.0,29.5622,29.5622,29.4741,29.4814,261400.0
2012-01-18 10:10:00,40.17,40.26,40.16,40.23,74100.0,29.4887,29.5548,29.4814,29.5328,74100.0
2012-01-18 10:15:00,40.23,40.23,40.15,40.17,60900.0,29.5328,29.5328,29.4741,29.4887,60900.0
2012-01-18 10:20:00,40.17,40.3,40.14,40.26,91300.0,29.4887,29.5842,29.4667,29.5548,91300.0
2012-01-18 10:25:00,40.26,40.27,40.23,40.23,28300.0,29.5548,29.5622,29.5328,29.5328,28300.0
2012-01-18 10:30:00,40.22,40.25,40.15,40.15,47600.0,29.5255,29.5475,29.4741,29.4741,47600.0
2012-01-18 10:35:00,40.15,40.19,40.13,40.16,44300.0,29.4741,29.5034,29.4594,29.4814,44300.0
2012-01-18 10:40:00,40.17,40.18,40.12,40.15,66900.0,29.4887,29.4961,29.452,29.4741,66900.0
2012-01-18 10:45:00,40.15,40.18,40.14,40.14,68500.0,29.4741,29.4961,29.4667,29.4667,68500.0
2012-01-18 10:50:00,40.15,40.18,40.13,40.13,38200.0,29.4741,29.4961,29.4594,29.4594,38200.0
2012-01-18 10:55:00,40.13,40.13,40.09,40.11,47300.0,29.4594,29.4594,29.43,29.4447,47300.0
2012-01-18 11:00:00,40.12,40.16,40.12,40.15,46000.0,29.452,29.4814,29.452,29.4741,46000.0
2012-01-18 11:05:00,40.15,40.16,40.11,40.15,40100.0,29.4741,29.4814,29.4447,29.4741,40100.0
2012-01-18 11:10:00,40.16,40.17,40.12,40.14,75200.0,29.4814,29.4887,29.452,29.4667,75200.0
2012-01-18 11:15:00,40.14,40.14,40.09,40.1,47900.0,29.4667,29.4667,29.43,29.4374,47900.0
2012-01-18 11:20:00,40.11,40.13,40.09,40.11,33700.0,29.4447,29.4594,29.43,29.4447,33700.0
2012-01-18 11:25:00,40.11,40.12,40.08,40.09,41100.0,29.4447,29.452,29.4227,29.43,41100.0
2012-01-18 11:30:00,40.09,40.11,40.07,40.08,44700.0,29.43,29.4447,29.4153,29.4227,44700.0
2012-01-18 11:35:00,40.07,40.09,40.05,40.08,46100.0,29.4153,29.43,29.4007,29.4227,46100.0
2012-01-18 11:40:00,40.07,40.12,40.07,40.11,31800.0,29.4153,29.452,29.4153,29.4447,31800.0
2012-01-18 11:45:00,40.11,40.12,40.08,40.11,39600.0,29.4447,29.452,29.4227,29.4447,39600.0
2012-01-18 11:50:00,40.1,40.13,40.09,40.11,35200.0,29.4374,29.4594,29.43,29.4447,35200.0
2012-01-18 11:55:00,40.11,40.12,40.1,40.12,28400.0,29.4447,29.452,29.4374,29.452,28400.0
2012-01-18 12:00:00,40.12,40.14,40.11,40.14,36500.0,29.452,29.4667,29.4447,29.4667,36500.0
2012-01-18 12:05:00,40.13,40.15,40.12,40.14,57500.0,29.4594,29.4741,29.452,29.4667,57500.0
2012-01-18 12:10:00,40.15,40.15,40.12,40.15,33100.0,29.4741,29.4741,29.452,29.4741,33100.0
2012-01-18 12:15:00,40.15,40.17,40.12,40.13,56400.0,29.4741,29.4887,29.452,29.4594,56400.0
2012-01-18 12:20:00,40.14,40.18,40.14,40.17,35400.0,29.4667,29.4961,29.4667,29.4887,35400.0
2012-01-18 12:25:00,40.18,40.2,40.16,40.19,36300.0,29.4961,29.5108,29.4814,29.5034,36300.0
2012-01-18 12:30:00,40.19,40.2,40.17,40.19,44900.0,29.5034,29.5108,29.4887,29.5034,44900.0
2012-01-18 12:35:00,40.18,40.21,40.13,40.14,66200.0,29.4961,29.5181,29.4594,29.4667,66200.0
2012-01-18 12:40:00,40.15,40.17,40.13,40.17,40700.0,29.4741,29.4887,29.4594,29.4887,40700.0
2012-01-18 12:45:00,40.17,40.19,40.15,40.15,45500.0,29.4887,29.5034,29.4741,29.4741,45500.0
2012-01-18 12:50:00,40.16,40.17,40.15,40.15,21500.0,29.4814,29.4887,29.4741,29.4741,21500.0
2012-01-18 12:55:00,40.14,40.17,40.12,40.16,40800.0,29.4667,29.4887,29.452,29.4814,40800.0
2012-01-18 13:00:00,40.17,40.17,40.12,40.12,19100.0,29.4887,29.4887,29.452,29.452,19100.0
2012-01-18 13:05:00,40.12,40.15,40.11,40.14,20900.0,29.452,29.4741,29.4447,29.4667,20900.0
2012-01-18 13:10:00,40.14,40.16,40.14,40.15,28500.0,29.4667,29.4814,29.4667,29.4741,28500.0
2012-01-18 13:15:00,40.15,40.16,40.13,40.14,24100.0,29.4741,29.4814,29.4594,29.4667,24100.0
2012-01-18 13:20:00,40.14,40.16,40.13,40.13,34500.0,29.4667,29.4814,29.4594,29.4594,34500.0
2012-01-18 13:25:00,40.13,40.14,40.12,40.14,39600.0,29.4594,29.4667,29.452,29.4667,39600.0
2012-01-18 13:30:00,40.13,40.2,40.13,40.16,46200.0,29.4594,29.5108,29.4594,29.4814,46200.0
2012-01-18 13:35:00,40.16,40.16,40.11,40.11,18800.0,29.4814,29.4814,29.4447,29.4447,18800.0
2012-01-18 13:40:00,40.11,40.13,40.1,40.11,33900.0,29.4447,29.4594,29.4374,29.4447,33900.0
2012-01-18 13:45:00,40.1,40.14,40.1,40.13,16000.0,29.4374,29.4667,29.4374,29.4594,16000.0
2012-01-18 13:50:00,40.12,40.12,40.09,40.1,39300.0,29.452,29.452,29.43,29.4374,39300.0
2012-01-18 13:55:00,40.09,40.11,40.06,40.07,35900.0,29.43,29.4447,29.408,29.4153,35900.0
2012-01-18 14:00:00,40.07,40.12,40.06,40.11,30700.0,29.4153,29.452,29.408,29.4447,30700.0
2012-01-18 14:05:00,40.11,40.12,40.09,40.11,42500.0,29.4447,29.452,29.43,29.4447,42500.0
2012-01-18 14:10:00,40.11,40.15,40.11,40.11,54200.0,29.4447,29.4741,29.4447,29.4447,54200.0
2012-01-18 14:15:00,40.11,40.16,40.11,40.12,174000.0,29.4447,29.4814,29.4447,29.452,174000.0
2012-01-18 14:20:00,40.12,40.14,40.08,40.08,80200.0,29.452,29.4667,29.4227,29.4227,80200.0
2012-01-18 14:25:00,40.09,40.14,40.08,40.14,34400.0,29.43,29.4667,29.4227,29.4667,34400.0
2012-01-18 14:30:00,40.13,40.14,40.07,40.07,26900.0,29.4594,29.4667,29.4153,29.4153,26900.0
2012-01-18 14:35:00,40.08,40.1,40.06,40.06,30800.0,29.4227,29.4374,29.408,29.408,30800.0
2012-01-18 14:40:00,40.07,40.11,40.05,40.11,22200.0,29.4153,29.4447,29.4007,29.4447,22200.0
2012-01-18 14:45:00,40.11,40.11,40.07,40.07,20000.0,29.4447,29.4447,29.4153,29.4153,20000.0
2012-01-18 14:50:00,40.07,40.08,40.05,40.05,21900.0,29.4153,29.4227,29.4007,29.4007,21900.0
2012-01-18 14:55:00,40.05,40.09,40.05,40.05,26300.0,29.4007,29.43,29.4007,29.4007,26300.0
2012-01-18 15:00:00,40.07,40.13,40.06,40.09,55200.0,29.4153,29.4594,29.408,29.43,55200.0
2012-01-18 15:05:00,40.09,40.12,40.08,40.1,45500.0,29.43,29.452,29.4227,29.4374,45500.0
2012-01-18 15:10:00,40.1,40.16,40.1,40.16,58800.0,29.4374,29.4814,29.4374,29.4814,58800.0
2012-01-18 15:15:00,40.16,40.2,40.13,40.13,129900.0,29.4814,29.5108,29.4594,29.4594,129900.0
2012-01-18 15:20:00,40.14,40.22,40.14,40.19,65600.0,29.4667,29.5255,29.4667,29.5034,65600.0
2012-01-18 15:25:00,40.19,40.23,40.14,40.14,94200.0,29.5034,29.5328,29.4667,29.4667,94200.0
2012-01-18 15:30:00,40.14,40.18,40.13,40.15,74400.0,29.4667,29.4961,29.4594,29.4741,74400.0
2012-01-18 15:35:00,40.15,40.15,40.11,40.12,83000.0,29.4741,29.4741,29.4447,29.452,83000.0
2012-01-18 15:40:00,40.13,40.16,40.12,40.13,108300.0,29.4594,29.4814,29.452,29.4594,108300.0
2012-01-18 15:45:00,40.13,40.16,40.13,40.14,91100.0,29.4594,29.4814,29.4594,29.4667,91100.0
2012-01-18 15:50:00,40.14,40.16,40.1,40.11,127700.0,29.4667,29.4814,29.4374,29.4447,127700.0
2012-01-18 15:55:00,40.11,40.17,40.1,40.17,323600.0,29.4447,29.4887,29.4374,29.4887,323600.0
2012-01-19 09:30:00,40.28,40.28,40.16,40.24,187800.0,29.5695,29.5695,29.4814,29.5401,187800.0
2012-01-19 09:35:00,40.24,40.26,40.22,40.22,91900.0,29.5401,29.5548,29.5255,29.5255,91900.0
2012-01-19 09:40:00,40.23,40.23,40.18,40.19,52100.0,29.5328,29.5328,29.4961,29.5034,52100.0
2012-01-19 09:45:00,40.19,40.21,40.15,40.18,53800.0,29.5034,29.5181,29.4741,29.4961,53800.0
2012-01-19 09:50:00,40.18,40.23,40.15,40.21,91800.0,29.4961,29.5328,29.4741,29.5181,91800.0
2012-01-19 09:55:00,40.21,40.25,40.17,40.21,196700.0,29.5181,29.5475,29.4887,29.5181,196700.0
2012-01-19 10:00:00,40.21,40.21,40.11,40.12,122900.0,29.5181,29.5181,29.4447,29.452,122900.0
2012-01-19 10:05:00,40.11,40.18,40.11,40.17,166900.0,29.4447,29.4961,29.4447,29.4887,166900.0
2012-01-19 10:10:00,40.17,40.2,40.16,40.18,64500.0,29.4887,29.5108,29.4814,29.4961,64500.0
2012-01-19 10:15:00,40.19,40.24,40.18,40.24,48200.0,29.5034,29.5401,29.4961,29.5401,48200.0
2012-01-19 10:20:00,40.24,40.24,40.19,40.2,87000.0,29.5401,29.5401,29.5034,29.5108,87000.0
2012-01-19 10:25:00,40.2,40.23,40.19,40.22,72000.0,29.5108,29.5328,29.5034,29.5255,72000.0
2012-01-19 10:30:00,40.23,40.26,40.22,40.26,30600.0,29.5328,29.5548,29.5255,29.5548,30600.0
2012-01-19 10:35:00,40.27,40.29,40.25,40.27,142200.0,29.5622,29.5768,29.5475,29.5622,142200.0
2012-01-19 10:40:00,40.26,40.31,40.26,40.31,53400.0,29.5548,29.5915,29.5548,29.5915,53400.0
2012-01-19 10:45:00,40.3,40.31,40.28,40.29,68900.0,29.5842,29.5915,29.5695,29.5768,68900.0
2012-01-19 10:50:00,40.28,40.3,40.23,40.23,75200.0,29.5695,29.5842,29.5328,29.5328,75200.0
2012-01-19 10:55:00,40.22,40.26,40.21,40.21,49700.0,29.5255,29.5548,29.5181,29.5181,49700.0
2012-01-19 11:00:00,40.21,40.26,40.21,40.26,64700.0,29.5181,29.5548,29.5181,29.5548,64700.0
2012-01-19 11:05:00,40.26,40.27,40.25,40.27,40500.0,29.5548,29.5622,29.5475,29.5622,40500.0
2012-01-19 11:10:00,40.27,40.27,40.26,40.27,23100.0,29.5622,29.5622,29.5548,29.5622,23100.0
2012-01-19 11:15:00,40.27,40.29,40.26,40.29,64400.0,29.5622,29.5768,29.5548,29.5768,64400.0
2012-01-19 11:20:00,40.28,40.38,40.28,40.38,120400.0,29.5695,29.6429,29.5695,29.6429,120400.0
2012-01-19 11:25:00,40.38,40.39,40.25,40.26,212900.0,29.6429,29.6502,29.5475,29.5548,212900.0
2012-01-19 11:30:00,40.27,40.29,40.24,40.25,85800.0,29.5622,29.5768,29.5401,29.5475,85800.0
2012-01-19 11:35:00,40.25,40.27,40.24,40.27,71200.0,29.5475,29.5622,29.5401,29.5622,71200.0
2012-01-19 11:40:00,40.27,40.3,40.25,40.25,107200.0,29.5622,29.5842,29.5475,29.5475,107200.0
2012-01-19 11:45:00,40.25,40.27,40.25,40.26,70500.0,29.5475,29.5622,29.5475,29.5548,70500.0
2012-01-19 11:50:00,40.25,40.26,40.25,40.26,24100.0,29.5475,29.5548,29.5475,29.5548,24100.0
2012-01-19 11:55:00,40.25,40.26,40.25,40.26,22900.0,29.5475,29.5548,29.5475,29.5548,22900.0
2012-01-19 12:00:00,40.26,40.27,40.25,40.26,36900.0,29.5548,29.5622,29.5475,29.5548,36900.0
2012-01-19 12:05:00,40.26,40.27,40.2,40.21,44100.0,29.5548,29.5622,29.5108,29.5181,44100.0
2012-01-19 12:10:00,40.2,40.23,40.2,40.23,43900.0,29.5108,29.5328,29.5108,29.5328,43900.0
2012-01-19 12:15:00,40.23,40.24,40.22,40.23,38100.0,29.5328,29.5401,29.5255,29.5328,38100.0
2012-01-19 12:20:00,40.24,40.26,40.23,40.25,32300.0,29.5401,29.5548,29.5328,29.5475,32300.0
2012-01-19 12:25:00,40.25,40.27,40.25,40.27,33400.0,29.5475,29.5622,29.5475,29.5622,33400.0
2012-01-19 12:30:00,40.26,40.31,40.26,40.3,37600.0,29.5548,29.5915,29.5548,29.5842,37600.0
2012-01-19 12:35:00,40.3,40.33,40.29,40.33,64400.0,29.5842,29.6062,29.5768,29.6062,64400.0
2012-01-19 12:40:00,40.33,40.33,40.32,40.32,29200.0,29.6062,29.6062,29.5989,29.5989,29200.0
2012-01-19 12:45:00,40.32,40.33,40.32,40.32,11900.0,29.5989,29.6062,29.5989,29.5989,11900.0
2012-01-19 12:50:00,40.33,40.37,40.32,40.36,50500.0,29.6062,29.6356,29.5989,29.6282,50500.0
2012-01-19 12:55:00,40.36,40.36,40.34,40.34,20100.0,29.6282,29.6282,29.6135,29.6135,20100.0
2012-01-19 13:00:00,40.34,40.39,40.34,40.36,60900.0,29.6135,29.6502,29.6135,29.6282,60900.0
2012-01-19 13:05:00,40.35,40.35,40.33,40.35,37200.0,29.6209,29.6209,29.6062,29.6209,37200.0
2012-01-19 13:10:00,40.34,40.35,40.3,40.31,55900.0,29.6135,29.6209,29.5842,29.5915,55900.0
2012-01-19 13:15:00,40.32,40.34,40.25,40.25,105300.0,29.5989,29.6135,29.5475,29.5475,105300.0
2012-01-19 13:20:00,40.25,40.29,40.25,40.27,95400.0,29.5475,29.5768,29.5475,29.5622,95400.0
2012-01-19 13:25:00,40.26,40.26,40.22,40.23,67500.0,29.5548,29.5548,29.5255,29.5328,67500.0
2012-01-19 13:30:00,40.23,40.23,40.19,40.19,72900.0,29.5328,29.5328,29.5034,29.5034,72900.0
2012-01-19 13:35:00,40.2,40.21,40.19,40.2,84600.0,29.5108,29.5181,29.5034,29.5108,84600.0
2012-01-19 13:40:00,40.2,40.2,40.17,40.18,61400.0,29.5108,29.5108,29.4887,29.4961,61400.0
2012-01-19 13:45:00,40.18,40.19,40.17,40.17,49300.0,29.4961,29.5034,29.4887,29.4887,49300.0
2012-01-19 13:50:00,40.17,40.19,40.17,40.18,53800.0,29.4887,29.5034,29.4887,29.4961,53800.0
2012-01-19 13:55:00,40.18,40.18,40.16,40.16,50600.0,29.4961,29.4961,29.4814,29.4814,50600.0
2012-01-19 14:00:00,40.17,40.18,40.16,40.16,56200.0,29.4887,29.4961,29.4814,29.4814,56200.0
2012-01-19 14:05:00,40.17,40.18,40.16,40.16,106000.0,29.4887,29.4961,29.4814,29.4814,106000.0
2012-01-19 14:10:00,40.17,40.17,40.16,40.16,28200.0,29.4887,29.4887,29.4814,29.4814,28200.0
2012-01-19 14:15:00,40.17,40.17,40.16,40.16,28600.0,29.4887,29.4887,29.4814,29.4814,28600.0
2012-01-19 14:20:00,40.17,40.17,40.15,40.16,76200.0,29.4887,29.4887,29.4741,29.4814,76200.0
2012-01-19 14:25:00,40.17,40.17,40.12,40.13,65800.0,29.4887,29.4887,29.452,29.4594,65800.0
2012-01-19 14:30:00,40.13,40.14,40.09,40.1,70700.0,29.4594,29.4667,29.43,29.4374,70700.0
2012-01-19 14:35:00,40.1,40.17,40.09,40.16,123000.0,29.4374,29.4887,29.43,29.4814,123000.0
2012-01-19 14:40:00,40.16,40.17,40.12,40.13,360200.0,29.4814,29.4887,29.452,29.4594,360200.0
2012-01-19 14:45:00,40.13,40.16,40.12,40.13,255000.0,29.4594,29.4814,29.452,29.4594,255000.0
2012-01-19 14:50:00,40.14,40.15,40.13,40.15,69600.0,29.4667,29.4741,29.4594,29.4741,69600.0
2012-01-19 14:55:00,40.15,40.17,40.14,40.16,57200.0,29.4741,29.4887,29.4667,29.4814,57200.0
2012-01-19 15:00:00,40.16,40.18,40.15,40.18,52800.0,29.4814,29.4961,29.4741,29.4961,52800.0
2012-01-19 15:05:00,40.18,40.18,40.15,40.16,123400.0,29.4961,29.4961,29.4741,29.4814,123400.0
2012-01-19 15:10:00,40.16,40.17,40.14,40.14,87800.0,29.4814,29.4887,29.4667,29.4667,87800.0
2012-01-19 15:15:00,40.14,40.15,40.11,40.13,133300.0,29.4667,29.4741,29.4447,29.4594,133300.0
2012-01-19 15:20:00,40.12,40.18,40.12,40.18,84700.0,29.452,29.4961,29.452,29.4961,84700.0
2012-01-19 15:25:00,40.18,40.18,40.17,40.18,93200.0,29.4961,29.4961,29.4887,29.4961,93200.0
2012-01-19 15:30:00,40.18,40.19,40.17,40.18,108600.0,29.4961,29.5034,29.4887,29.4961,108600.0
2012-01-19 15:35:00,40.18,40.18,40.11,40.12,136800.0,29.4961,29.4961,29.4447,29.452,136800.0
2012-01-19 15:40:00,40.12,40.16,40.11,40.16,100000.0,29.452,29.4814,29.4447,29.4814,100000.0
2012-01-19 15:45:00,40.16,40.16,40.14,40.14,94600.0,29.4814,29.4814,29.4667,29.4667,94600.0
2012-01-19 15:50:00,40.14,40.15,40.07,40.11,192800.0,29.4667,29.4741,29.4153,29.4447,192800.0
2012-01-19 15:55:00,40.11,40.16,40.08,40.16,325300.0,29.4447,29.4814,29.4227,29.4814,325300.0
2012-01-20 09:30:00,40.22,40.32,40.17,40.26,753700.0,29.5255,29.5989,29.4887,29.5548,753700.0
2012-01-20 09:35:00,40.26,40.31,40.23,40.23,66100.0,29.5548,29.5915,29.5328,29.5328,66100.0
2012-01-20 09:40:00,40.22,40.24,40.15,40.16,71400.0,29.5255,29.5401,29.4741,29.4814,71400.0
2012-01-20 09:45:00,40.16,40.16,40.07,40.09,77400.0,29.4814,29.4814,29.4153,29.43,77400.0
2012-01-20 09:50:00,40.09,40.15,40.03,40.03,127600.0,29.43,29.4741,29.386,29.386,127600.0
2012-01-20 09:55:00,40.02,40.1,40.0,40.1,85500.0,29.3786,29.4374,29.364,29.4374,85500.0
2012-01-20 10:00:00,40.11,40.15,40.1,40.13,54400.0,29.4447,29.4741,29.4374,29.4594,54400.0
2012-01-20 10:05:00,40.12,40.16,40.12,40.16,44000.0,29.452,29.4814,29.452,29.4814,44000.0
2012-01-20 10:10:00,40.16,40.21,40.14,40.14,228500.0,29.4814,29.5181,29.4667,29.4667,228500.0
2012-01-20 10:15:00,40.14,40.14,40.1,40.12,47100.0,29.4667,29.4667,29.4374,29.452,47100.0
2012-01-20 10:20:00,40.12,40.13,40.06,40.07,136700.0,29.452,29.4594,29.408,29.4153,136700.0
2012-01-20 10:25:00,40.06,40.07,40.05,40.07,60800.0,29.408,29.4153,29.4007,29.4153,60800.0
2012-01-20 10:30:00,40.07,40.07,40.04,40.06,78700.0,29.4153,29.4153,29.3933,29.408,78700.0
2012-01-20 10:35:00,40.06,40.06,40.02,40.02,149000.0,29.408,29.408,29.3786,29.3786,149000.0
2012-01-20 10:40:00,40.02,40.02,39.96,39.96,65200.0,29.3786,29.3786,29.3346,29.3346,65200.0
2012-01-20 10:45:00,39.96,40.0,39.95,39.98,116200.0,29.3346,29.364,29.3272,29.3493,116200.0
2012-01-20 10:50:00,40.0,40.02,39.98,39.99,291900.0,29.364,29.3786,29.3493,29.3566,291900.0
2012-01-20 10:55:00,39.99,40.01,39.98,39.98,211900.0,29.3566,29.3713,29.3493,29.3493,211900.0
2012-01-20 11:00:00,39.98,39.99,39.95,39.95,46600.0,29.3493,29.3566,29.3272,29.3272,46600.0
2012-01-20 11:05:00,39.96,39.96,39.86,39.92,176800.0,29.3346,29.3346,29.2612,29.3052,176800.0
2012-01-20 11:10:00,39.92,39.93,39.87,39.88,126100.0,29.3052,29.3126,29.2685,29.2759,126100.0
2012-01-20 11:15:00,39.88,39.94,39.87,39.94,54700.0,29.2759,29.3199,29.2685,29.3199,54700.0
2012-01-20 11:20:00,39.94,39.94,39.9,39.9,33200.0,29.3199,29.3199,29.2905,29.2905,33200.0
2012-01-20 11:25:00,39.89,39.91,39.89,39.9,29500.0,29.2832,29.2979,29.2832,29.2905,29500.0
2012-01-20 11:30:00,39.9,39.93,39.86,39.89,79900.0,29.2905,29.3126,29.2612,29.2832,79900.0
2012-01-20 11:35:00,39.9,39.94,39.9,39.93,84800.0,29.2905,29.3199,29.2905,29.3126,84800.0
2012-01-20 11:40:00,39.93,39.93,39.89,39.9,34800.0,29.3126,29.3126,29.2832,29.2905,34800.0
2012-01-20 11:45:00,39.9,39.9,39.85,39.86,56200.0,29.2905,29.2905,29.2538,29.2612,56200.0
2012-01-20 11:50:00,39.85,39.87,39.85,39.87,32600.0,29.2538,29.2685,29.2538,29.2685,32600.0
2012-01-20 11:55:00,39.88,39.88,39.86,39.88,23100.0,29.2759,29.2759,29.2612,29.2759,23100.0
2012-01-20 12:00:00,39.88,39.89,39.85,39.86,42700.0,29.2759,29.2832,29.2538,29.2612,42700.0
2012-01-20 12:05:00,39.86,39.88,39.85,39.87,41000.0,29.2612,29.2759,29.2538,29.2685,41000.0
2012-01-20 12:10:00,39.87,39.88,39.86,39.88,18900.0,29.2685,29.2759,29.2612,29.2759,18900.0
2012-01-20 12:15:00,39.88,39.88,39.87,39.88,26400.0,29.2759,29.2759,29.2685,29.2759,26400.0
2012-01-20 12:20:00,39.88,39.88,39.87,39.88,22900.0,29.2759,29.2759,29.2685,29.2759,22900.0
2012-01-20 12:25:00,39.88,39.88,39.82,39.83,127300.0,29.2759,29.2759,29.2318,29.2392,127300.0
2012-01-20 12:30:00,39.83,39.88,39.82,39.87,92600.0,29.2392,29.2759,29.2318,29.2685,92600.0
2012-01-20 12:35:00,39.86,39.9,39.86,39.9,22600.0,29.2612,29.2905,29.2612,29.2905,22600.0
2012-01-20 12:40:00,39.9,39.92,39.88,39.9,74000.0,29.2905,29.3052,29.2759,29.2905,74000.0
2012-01-20 12:45:00,39.9,39.93,39.89,39.93,45100.0,29.2905,29.3126,29.2832,29.3126,45100.0
2012-01-20 12:50:00,39.92,39.95,39.92,39.94,29800.0,29.3052,29.3272,29.3052,29.3199,29800.0
2012-01-20 12:55:00,39.94,39.94,39.91,39.91,32600.0,29.3199,29.3199,29.2979,29.2979,32600.0
2012-01-20 13:00:00,39.91,39.93,39.91,39.91,91900.0,29.2979,29.3126,29.2979,29.2979,91900.0
2012-01-20 13:05:00,39.91,39.91,39.9,39.9,33300.0,29.2979,29.2979,29.2905,29.2905,33300.0
2012-01-20 13:10:00,39.9,39.9,39.83,39.84,166200.0,29.2905,29.2905,29.2392,29.2465,166200.0
2012-01-20 13:15:00,39.84,39.85,39.83,39.84,41600.0,29.2465,29.2538,29.2392,29.2465,41600.0
2012-01-20 13:20:00,39.84,39.86,39.83,39.86,44600.0,29.2465,29.2612,29.2392,29.2612,44600.0
2012-01-20 13:25:00,39.86,39.87,39.84,39.84,46600.0,29.2612,29.2685,29.2465,29.2465,46600.0
2012-01-20 13:30:00,39.85,39.85,39.81,39.83,93200.0,29.2538,29.2538,29.2245,29.2392,93200.0
2012-01-20 13:35:00,39.84,39.84,39.82,39.83,24100.0,29.2465,29.2465,29.2318,29.2392,24100.0
2012-01-20 13:40:00,39.84,39.84,39.82,39.83,41700.0,29.2465,29.2465,29.2318,29.2392,41700.0
2012-01-20 13:45:00,39.83,39.83,39.8,39.81,37500.0,29.2392,29.2392,29.2171,29.2245,37500.0
2012-01-20 13:50:00,39.82,39.82,39.81,39.82,15000.0,29.2318,29.2318,29.2245,29.2318,15000.0
2012-01-20 13:55:00,39.82,39.82,39.81,39.82,23400.0,29.2318,29.2318,29.2245,29.2318,23400.0
2012-01-20 14:00:00,39.82,39.82,39.81,39.81,31700.0,29.2318,29.2318,29.2245,29.2245,31700.0
2012-01-20 14:05:00,39.82,39.82,39.78,39.8,95500.0,29.2318,29.2318,29.2024,29.2171,95500.0
2012-01-20 14:10:00,39.8,39.8,39.75,39.76,113300.0,29.2171,29.2171,29.1804,29.1878,113300.0
2012-01-20 14:15:00,39.76,39.77,39.75,39.76,47800.0,29.1878,29.1951,29.1804,29.1878,47800.0
2012-01-20 14:20:00,39.76,39.77,39.75,39.76,42500.0,29.1878,29.1951,29.1804,29.1878,42500.0
2012-01-20 14:25:00,39.76,39.76,39.75,39.76,24900.0,29.1878,29.1878,29.1804,29.1878,24900.0
2012-01-20 14:30:00,39.76,39.76,39.75,39.76,31600.0,29.1878,29.1878,29.1804,29.1878,31600.0
2012-01-20 14:35:00,39.76,39.78,39.76,39.78,30300.0,29.1878,29.2024,29.1878,29.2024,30300.0
2012-01-20 14:40:00,39.78,39.78,39.77,39.77,18600.0,29.2024,29.2024,29.1951,29.1951,18600.0
2012-01-20 14:45:00,39.78,39.78,39.76,39.77,46100.0,29.2024,29.2024,29.1878,29.1951,46100.0
2012-01-20 14:50:00,39.76,39.77,39.75,39.75,43600.0,29.1878,29.1951,29.1804,29.1804,43600.0
2012-01-20 14:55:00,39.75,39.76,39.71,39.72,122000.0,29.1804,29.1878,29.1511,29.1584,122000.0
2012-01-20 15:00:00,39.73,39.75,39.73,39.74,82500.0,29.1657,29.1804,29.1657,29.1731,82500.0
2012-01-20 15:05:00,39.75,39.75,39.73,39.73,87600.0,29.1804,29.1804,29.1657,29.1657,87600.0
2012-01-20 15:10:00,39.73,39.74,39.73,39.74,55300.0,29.1657,29.1731,29.1657,29.1731,55300.0
2012-01-20 15:15:00,39.73,39.77,39.73,39.77,72800.0,29.1657,29.1951,29.1657,29.1951,72800.0
2012-01-20 15:20:00,39.76,39.77,39.76,39.77,143400.0,29.1878,29.1951,29.1878,29.1951,143400.0
2012-01-20 15:25:00,39.76,39.79,39.75,39.77,151200.0,29.1878,29.2098,29.1804,29.1951,151200.0
2012-01-20 15:30:00,39.77,39.81,39.77,39.8,82900.0,29.1951,29.2245,29.1951,29.2171,82900.0
2012-01-20 15:35:00,39.8,39.81,39.8,39.8,86600.0,29.2171,29.2245,29.2171,29.2171,86600.0
2012-01-20 15:40:00,39.81,39.82,39.79,39.81,348300.0,29.2245,29.2318,29.2098,29.2245,348300.0
2012-01-20 15:45:00,39.81,39.84,39.78,39.78,299200.0,29.2245,29.2465,29.2024,29.2024,299200.0
2012-01-20 15:50:00,39.79,39.79,39.74,39.77,285900.0,29.2098,29.2098,29.1731,29.1951,285900.0
2012-01-20 15:55:00,39.77,39.83,39.75,39.81,642400.0,29.1951,29.2392,29.1804,29.2245,642400.0
2012-01-23 09:30:00,39.85,39.87,39.71,39.72,183900.0,29.2538,29.2685,29.1511,29.1584,183900.0
2012-01-23 09:35:00,39.73,39.79,39.71,39.74,71600.0,29.1657,29.2098,29.1511,29.1731,71600.0
2012-01-23 09:40:00,39.75,39.8,39.74,39.78,137400.0,29.1804,29.2171,29.1731,29.2024,137400.0
2012-01-23 09:45:00,39.78,39.78,39.69,39.69,122900.0,29.2024,29.2024,29.1364,29.1364,122900.0
2012-01-23 09:50:00,39.7,39.71,39.66,39.67,177700.0,29.1437,29.1511,29.1144,29.1217,177700.0
2012-01-23 09:55:00,39.67,39.68,39.54,39.56,330100.0,29.1217,29.129,29.0263,29.0409,330100.0
2012-01-23 10:00:00,39.57,39.61,39.51,39.53,231900.0,29.0483,29.0777,29.0042,29.0189,231900.0
2012-01-23 10:05:00,39.52,39.55,39.46,39.47,503800.0,29.0116,29.0336,28.9675,28.9749,503800.0
2012-01-23 10:10:00,39.48,39.55,39.45,39.46,187600.0,28.9822,29.0336,28.9602,28.9675,187600.0
2012-01-23 10:15:00,39.45,39.48,39.41,39.44,244800.0,28.9602,28.9822,28.9308,28.9529,244800.0
2012-01-23 10:20:00,39.44,39.54,39.43,39.54,95400.0,28.9529,29.0263,28.9455,29.0263,95400.0
2012-01-23 10:25:00,39.54,39.54,39.44,39.48,193600.0,29.0263,29.0263,28.9529,28.9822,193600.0
2012-01-23 10:30:00,39.48,39.58,39.47,39.56,111500.0,28.9822,29.0556,28.9749,29.0409,111500.0
2012-01-23 10:35:00,39.56,39.56,39.5,39.52,214900.0,29.0409,29.0409,28.9969,29.0116,214900.0
2012-01-23 10:40:00,39.52,39.53,39.48,39.49,130800.0,29.0116,29.0189,28.9822,28.9896,130800.0
2012-01-23 10:45:00,39.5,39.5,39.47,39.48,50900.0,28.9969,28.9969,28.9749,28.9822,50900.0
2012-01-23 10:50:00,39.49,39.49,39.46,39.49,99400.0,28.9896,28.9896,28.9675,28.9896,99400.0
2012-01-23 10:55:00,39.49,39.5,39.45,39.48,70300.0,28.9896,28.9969,28.9602,28.9822,70300.0
2012-01-23 11:00:00,39.49,39.51,39.48,39.49,112700.0,28.9896,29.0042,28.9822,28.9896,112700.0
2012-01-23 11:05:00,39.49,39.51,39.47,39.48,88700.0,28.9896,29.0042,28.9749,28.9822,88700.0
2012-01-23 11:10:00,39.49,39.49,39.4,39.45,183100.0,28.9896,28.9896,28.9235,28.9602,183100.0
2012-01-23 11:15:00,39.45,39.5,39.44,39.5,53700.0,28.9602,28.9969,28.9529,28.9969,53700.0
2012-01-23 11:20:00,39.49,39.51,39.48,39.5,64000.0,28.9896,29.0042,28.9822,28.9969,64000.0
2012-01-23 11:25:00,39.5,39.51,39.48,39.5,103000.0,28.9969,29.0042,28.9822,28.9969,103000.0
2012-01-23 11:30:00,39.49,39.51,39.46,39.5,118600.0,28.9896,29.0042,28.9675,28.9969,118600.0
2012-01-23 11:35:00,39.5,39.5,39.45,39.45,78000.0,28.9969,28.9969,28.9602,28.9602,78000.0
2012-01-23 11:40:00,39.45,39.46,39.35,39.36,160000.0,28.9602,28.9675,28.8868,28.8941,160000.0
2012-01-23 11:45:00,39.36,39.44,39.36,39.43,101300.0,28.8941,28.9529,28.8941,28.9455,101300.0
2012-01-23 11:50:00,39.43,39.45,39.42,39.45,45000.0,28.9455,28.9602,28.9382,28.9602,45000.0
2012-01-23 11:55:00,39.45,39.48,39.43,39.44,71600.0,28.9602,28.9822,28.9455,28.9529,71600.0
2012-01-23 12:00:00,39.43,39.47,39.42,39.43,127900.0,28.9455,28.9749,28.9382,28.9455,127900.0
2012-01-23 12:05:00,39.44,39.44,39.37,39.39,58900.0,28.9529,28.9529,28.9015,28.9162,58900.0
2012-01-23 12:10:00,39.4,39.41,39.35,39.35,43800.0,28.9235,28.9308,28.8868,28.8868,43800.0
2012-01-23 12:15:00,39.35,39.38,39.35,39.38,38000.0,28.8868,28.9088,28.8868,28.9088,38000.0
2012-01-23 12:20:00,39.38,39.41,39.37,39.4,34500.0,28.9088,28.9308,28.9015,28.9235,34500.0
2012-01-23 12:25:00,39.41,39.43,39.38,39.4,71000.0,28.9308,28.9455,28.9088,28.9235,71000.0
2012-01-23 12:30:00,39.4,39.45,39.38,39.39,163300.0,28.9235,28.9602,28.9088,28.9162,163300.0
2012-01-23 12:35:00,39.4,39.4,39.34,39.34,122800.0,28.9235,28.9235,28.8794,28.8794,122800.0
2012-01-23 12:40:00,39.34,39.4,39.33,39.33,98500.0,28.8794,28.9235,28.8721,28.8721,98500.0
2012-01-23 12:45:00,39.33,39.35,39.32,39.35,98400.0,28.8721,28.8868,28.8648,28.8868,98400.0
2012-01-23 12:50:00,39.34,39.35,39.32,39.34,34600.0,28.8794,28.8868,28.8648,28.8794,34600.0
2012-01-23 12:55:00,39.33,39.35,39.31,39.34,72100.0,28.8721,28.8868,28.8574,28.8794,72100.0
2012-01-23 13:00:00,39.35,39.35,39.31,39.34,68000.0,28.8868,28.8868,28.8574,28.8794,68000.0
2012-01-23 13:05:00,39.34,39.35,39.32,39.32,71300.0,28.8794,28.8868,28.8648,28.8648,71300.0
2012-01-23 13:10:00,39.32,39.36,39.32,39.32,79300.0,28.8648,28.8941,28.8648,28.8648,79300.0
2012-01-23 13:15:00,39.32,39.33,39.27,39.28,80600.0,28.8648,28.8721,28.8281,28.8354,80600.0
2012-01-23 13:20:00,39.29,39.31,39.28,39.3,32900.0,28.8427,28.8574,28.8354,28.8501,32900.0
2012-01-23 13:25:00,39.31,39.33,39.28,39.28,54800.0,28.8574,28.8721,28.8354,28.8354,54800.0
2012-01-23 13:30:00,39.28,39.33,39.27,39.32,78700.0,28.8354,28.8721,28.8281,28.8648,78700.0
2012-01-23 13:35:00,39.32,39.35,39.32,39.33,59400.0,28.8648,28.8868,28.8648,28.8721,59400.0
2012-01-23 13:40:00,39.33,39.37,39.33,39.35,98400.0,28.8721,28.9015,28.8721,28.8868,98400.0
2012-01-23 13:45:00,39.35,39.37,39.32,39.32,61600.0,28.8868,28.9015,28.8648,28.8648,61600.0
2012-01-23 13:50:00,39.33,39.36,39.3,39.31,90700.0,28.8721,28.8941,28.8501,28.8574,90700.0
2012-01-23 13:55:00,39.32,39.36,39.31,39.33,101500.0,28.8648,28.8941,28.8574,28.8721,101500.0
2012-01-23 14:00:00,39.33,39.35,39.31,39.35,48600.0,28.8721,28.8868,28.8574,28.8868,48600.0
2012-01-23 14:05:00,39.34,39.35,39.33,39.34,50000.0,28.8794,28.8868,28.8721,28.8794,50000.0
2012-01-23 14:10:00,39.34,39.34,39.3,39.3,70400.0,28.8794,28.8794,28.8501,28.8501,70400.0
2012-01-23 14:15:00,39.31,39.31,39.26,39.26,56000.0,28.8574,28.8574,28.8207,28.8207,56000.0
2012-01-23 14:20:00,39.27,39.28,39.24,39.25,172600.0,28.8281,28.8354,28.806,28.8134,172600.0
2012-01-23 14:25:00,39.24,39.26,39.21,39.23,164500.0,28.806,28.8207,28.784,28.7987,164500.0
2012-01-23 14:30:00,39.23,39.28,39.23,39.27,98500.0,28.7987,28.8354,28.7987,28.8281,98500.0
2012-01-23 14:35:00,39.28,39.28,39.26,39.26,54500.0,28.8354,28.8354,28.8207,28.8207,54500.0
2012-01-23 14:40:00,39.27,39.27,39.23,39.23,60300.0,28.8281,28.8281,28.7987,28.7987,60300.0
2012-01-23 14:45:00,39.24,39.24,39.19,39.22,137900.0,28.806,28.806,28.7693,28.7914,137900.0
2012-01-23 14:50:00,39.22,39.22,39.21,39.22,39400.0,28.7914,28.7914,28.784,28.7914,39400.0
2012-01-23 14:55:00,39.22,39.32,39.21,39.31,92300.0,28.7914,28.8648,28.784,28.8574,92300.0
2012-01-23 15:00:00,39.31,39.32,39.28,39.32,94800.0,28.8574,28.8648,28.8354,28.8648,94800.0
2012-01-23 15:05:00,39.32,39.33,39.31,39.33,69900.0,28.8648,28.8721,28.8574,28.8721,69900.0
2012-01-23 15:10:00,39.33,39.33,39.32,39.32,41800.0,28.8721,28.8721,28.8648,28.8648,41800.0
2012-01-23 15:15:00,39.32,39.33,39.29,39.3,129400.0,28.8648,28.8721,28.8427,28.8501,129400.0
2012-01-23 15:20:00,39.29,39.34,39.29,39.34,115200.0,28.8427,28.8794,28.8427,28.8794,115200.0
2012-01-23 15:25:00,39.34,39.35,39.33,39.35,59000.0,28.8794,28.8868,28.8721,28.8868,59000.0
2012-01-23 15:30:00,39.35,39.35,39.32,39.33,95700.0,28.8868,28.8868,28.8648,28.8721,95700.0
2012-01-23 15:35:00,39.32,39.38,39.32,39.35,99500.0,28.8648,28.9088,28.8648,28.8868,99500.0
2012-01-23 15:40:00,39.35,39.39,39.35,39.39,75000.0,28.8868,28.9162,28.8868,28.9162,75000.0
2012-01-23 15:45:00,39.39,39.44,39.39,39.44,138200.0,28.9162,28.9529,28.9162,28.9529,138200.0
2012-01-23 15:50:00,39.44,39.44,39.42,39.42,161800.0,28.9529,28.9529,28.9382,28.9382,161800.0
2012-01-23 15:55:00,39.42,39.43,39.37,39.38,379000.0,28.9382,28.9455,28.9015,28.9088,379000.0
2012-01-24 09:30:00,39.31,39.43,39.3,39.38,103400.0,28.8574,28.9455,28.8501,28.9088,103400.0
2012-01-24 09:35:00,39.39,39.4,39.3,39.32,26700.0,28.9162,28.9235,28.8501,28.8648,26700.0
2012-01-24 09:40:00,39.33,39.39,39.32,39.36,36500.0,28.8721,28.9162,28.8648,28.8941,36500.0
2012-01-24 09:45:00,39.36,39.45,39.36,39.45,84400.0,28.8941,28.9602,28.8941,28.9602,84400.0
2012-01-24 09:50:00,39.44,39.45,39.4,39.41,62600.0,28.9529,28.9602,28.9235,28.9308,62600.0
2012-01-24 09:55:00,39.41,39.46,39.41,39.45,100100.0,28.9308,28.9675,28.9308,28.9602,100100.0
2012-01-24 10:00:00,39.45,39.48,39.45,39.45,84200.0,28.9602,28.9822,28.9602,28.9602,84200.0
2012-01-24 10:05:00,39.45,39.46,39.39,39.39,59000.0,28.9602,28.9675,28.9162,28.9162,59000.0
2012-01-24 10:10:00,39.4,39.46,39.39,39.43,35600.0,28.9235,28.9675,28.9162,28.9455,35600.0
2012-01-24 10:15:00,39.42,39.44,39.35,39.36,42000.0,28.9382,28.9529,28.8868,28.8941,42000.0
2012-01-24 10:20:00,39.36,39.38,39.35,39.36,59200.0,28.8941,28.9088,28.8868,28.8941,59200.0
2012-01-24 10:25:00,39.36,39.39,39.35,39.36,32900.0,28.8941,28.9162,28.8868,28.8941,32900.0
2012-01-24 10:30:00,39.35,39.37,39.3,39.36,82300.0,28.8868,28.9015,28.8501,28.8941,82300.0
2012-01-24 10:35:00,39.36,39.38,39.31,39.37,55400.0,28.8941,28.9088,28.8574,28.9015,55400.0
2012-01-24 10:40:00,39.36,39.4,39.32,39.4,77200.0,28.8941,28.9235,28.8648,28.9235,77200.0
2012-01-24 10:45:00,39.41,39.46,39.4,39.43,66200.0,28.9308,28.9675,28.9235,28.9455,66200.0
2012-01-24 10:50:00,39.43,39.45,39.36,39.36,87000.0,28.9455,28.9602,28.8941,28.8941,87000.0
2012-01-24 10:55:00,39.36,39.44,39.36,39.41,77300.0,28.8941,28.9529,28.8941,28.9308,77300.0
2012-01-24 11:00:00,39.4,39.41,39.34,39.37,78400.0,28.9235,28.9308,28.8794,28.9015,78400.0
2012-01-24 11:05:00,39.36,39.43,39.35,39.38,57300.0,28.8941,28.9455,28.8868,28.9088,57300.0
2012-01-24 11:10:00,39.38,39.46,39.35,39.45,79200.0,28.9088,28.9675,28.8868,28.9602,79200.0
2012-01-24 11:15:00,39.45,39.46,39.39,39.43,56800.0,28.9602,28.9675,28.9162,28.9455,56800.0
2012-01-24 11:20:00,39.44,39.5,39.41,39.48,107900.0,28.9529,28.9969,28.9308,28.9822,107900.0
2012-01-24 11:25:00,39.48,39.52,39.43,39.47,130300.0,28.9822,29.0116,28.9455,28.9749,130300.0
2012-01-24 11:30:00,39.47,39.5,39.45,39.47,53000.0,28.9749,28.9969,28.9602,28.9749,53000.0
2012-01-24 11:35:00,39.46,39.52,39.45,39.51,112300.0,28.9675,29.0116,28.9602,29.0042,112300.0
2012-01-24 11:40:00,39.52,39.55,39.51,39.54,79000.0,29.0116,29.0336,29.0042,29.0263,79000.0
2012-01-24 11:45:00,39.54,39.54,39.48,39.49,75700.0,29.0263,29.0263,28.9822,28.9896,75700.0
2012-01-24 11:50:00,39.48,39.52,39.46,39.52,99600.0,28.9822,29.0116,28.9675,29.0116,99600.0
2012-01-24 11:55:00,39.52,39.54,39.47,39.53,69300.0,29.0116,29.0263,28.9749,29.0189,69300.0
2012-01-24 12:00:00,39.53,39.54,39.5,39.54,55300.0,29.0189,29.0263,28.9969,29.0263,55300.0
2012-01-24 12:05:00,39.54,39.59,39.53,39.59,94700.0,29.0263,29.063,29.0189,29.063,94700.0
2012-01-24 12:10:00,39.59,39.6,39.54,39.56,100900.0,29.063,29.0703,29.0263,29.0409,100900.0
2012-01-24 12:15:00,39.56,39.61,39.56,39.59,69200.0,29.0409,29.0777,29.0409,29.063,69200.0
2012-01-24 12:20:00,39.58,39.62,39.57,39.6,64700.0,29.0556,29.085,29.0483,29.0703,64700.0
2012-01-24 12:25:00,39.61,39.61,39.6,39.61,12200.0,29.0777,29.0777,29.0703,29.0777,12200.0
2012-01-24 12:30:00,39.61,39.63,39.6,39.62,51800.0,29.0777,29.0923,29.0703,29.085,51800.0
2012-01-24 12:35:00,39.62,39.63,39.59,39.59,29900.0,29.085,29.0923,29.063,29.063,29900.0
2012-01-24 12:40:00,39.59,39.61,39.57,39.57,28300.0,29.063,29.0777,29.0483,29.0483,28300.0
2012-01-24 12:45:00,39.58,39.61,39.57,39.61,73400.0,29.0556,29.0777,29.0483,29.0777,73400.0
2012-01-24 12:50:00,39.6,39.62,39.59,39.62,39000.0,29.0703,29.085,29.063,29.085,39000.0
2012-01-24 12:55:00,39.6,39.64,39.59,39.64,21700.0,29.0703,29.0997,29.063,29.0997,21700.0
2012-01-24 13:00:00,39.64,39.64,39.6,39.61,48800.0,29.0997,29.0997,29.0703,29.0777,48800.0
2012-01-24 13:05:00,39.61,39.64,39.61,39.63,31700.0,29.0777,29.0997,29.0777,29.0923,31700.0
2012-01-24 13:10:00,39.63,39.64,39.61,39.62,77200.0,29.0923,29.0997,29.0777,29.085,77200.0
2012-01-24 13:15:00,39.62,39.63,39.58,39.58,54000.0,29.085,29.0923,29.0556,29.0556,54000.0
2012-01-24 13:20:00,39.58,39.61,39.56,39.61,31800.0,29.0556,29.0777,29.0409,29.0777,31800.0
2012-01-24 13:25:00,39.6,39.61,39.59,39.6,36900.0,29.0703,29.0777,29.063,29.0703,36900.0
2012-01-24 13:30:00,39.59,39.6,39.58,39.58,26500.0,29.063,29.0703,29.0556,29.0556,26500.0
2012-01-24 13:35:00,39.57,39.6,39.56,39.59,27200.0,29.0483,29.0703,29.0409,29.063,27200.0
2012-01-24 13:40:00,39.58,39.6,39.58,39.58,32800.0,29.0556,29.0703,29.0556,29.0556,32800.0
2012-01-24 13:45:00,39.59,39.61,39.57,39.58,40200.0,29.063,29.0777,29.0483,29.0556,40200.0
2012-01-24 13:50:00,39.59,39.61,39.57,39.59,33000.0,29.063,29.0777,29.0483,29.063,33000.0
2012-01-24 13:55:00,39.59,39.6,39.56,39.58,45100.0,29.063,29.0703,29.0409,29.0556,45100.0
2012-01-24 14:00:00,39.58,39.59,39.55,39.56,45700.0,29.0556,29.063,29.0336,29.0409,45700.0
2012-01-24 14:05:00,39.55,39.58,39.55,39.57,23100.0,29.0336,29.0556,29.0336,29.0483,23100.0
2012-01-24 14:10:00,39.56,39.6,39.56,39.59,66500.0,29.0409,29.0703,29.0409,29.063,66500.0
2012-01-24 14:15:00,39.59,39.59,39.58,39.58,10700.0,29.063,29.063,29.0556,29.0556,10700.0
2012-01-24 14:20:00,39.58,39.59,39.55,39.57,53700.0,29.0556,29.063,29.0336,29.0483,53700.0
2012-01-24 14:25:00,39.57,39.59,39.55,39.58,24700.0,29.0483,29.063,29.0336,29.0556,24700.0
2012-01-24 14:30:00,39.57,39.59,39.55,39.59,32000.0,29.0483,29.063,29.0336,29.063,32000.0
2012-01-24 14:35:00,39.59,39.6,39.57,39.59,27300.0,29.063,29.0703,29.0483,29.063,27300.0
2012-01-24 14:40:00,39.59,39.59,39.56,39.56,56700.0,29.063,29.063,29.0409,29.0409,56700.0
2012-01-24 14:45:00,39.56,39.58,39.54,39.54,70600.0,29.0409,29.0556,29.0263,29.0263,70600.0
2012-01-24 14:50:00,39.54,39.58,39.52,39.56,149700.0,29.0263,29.0556,29.0116,29.0409,149700.0
2012-01-24 14:55:00,39.55,39.58,39.53,39.53,56500.0,29.0336,29.0556,29.0189,29.0189,56500.0
2012-01-24 15:00:00,39.53,39.56,39.52,39.55,98500.0,29.0189,29.0409,29.0116,29.0336,98500.0
2012-01-24 15:05:00,39.55,39.55,39.54,39.54,18700.0,29.0336,29.0336,29.0263,29.0263,18700.0
2012-01-24 15:10:00,39.54,39.59,39.54,39.57,85200.0,29.0263,29.063,29.0263,29.0483,85200.0
2012-01-24 15:15:00,39.57,39.59,39.56,39.57,82500.0,29.0483,29.063,29.0409,29.0483,82500.0
2012-01-24 15:20:00,39.57,39.59,39.55,39.56,49500.0,29.0483,29.063,29.0336,29.0409,49500.0
2012-01-24 15:25:00,39.55,39.59,39.55,39.58,101400.0,29.0336,29.063,29.0336,29.0556,101400.0
2012-01-24 15:30:00,39.57,39.6,39.56,39.57,134600.0,29.0483,29.0703,29.0409,29.0483,134600.0
2012-01-24 15:35:00,39.57,39.58,39.56,39.58,58800.0,29.0483,29.0556,29.0409,29.0556,58800.0
2012-01-24 15:40:00,39.58,39.58,39.54,39.57,121700.0,29.0556,29.0556,29.0263,29.0483,121700.0
2012-01-24 15:45:00,39.57,39.61,39.57,39.59,129500.0,29.0483,29.0777,29.0483,29.063,129500.0
2012-01-24 15:50:00,39.6,39.62,39.59,39.6,136600.0,29.0703,29.085,29.063,29.0703,136600.0
2012-01-24 15:55:00,39.6,39.62,39.6,39.6,250600.0,29.0703,29.085,29.0703,29.0703,250600.0
2012-01-25 09:30:00,39.61,39.61,39.32,39.35,138900.0,29.0777,29.0777,28.8648,28.8868,138900.0
2012-01-25 09:35:00,39.36,39.42,39.31,39.38,49900.0,28.8941,28.9382,28.8574,28.9088,49900.0
2012-01-25 09:40:00,39.38,39.44,39.35,39.36,40800.0,28.9088,28.9529,28.8868,28.8941,40800.0
2012-01-25 09:45:00,39.35,39.36,39.27,39.28,76800.0,28.8868,28.8941,28.8281,28.8354,76800.0
2012-01-25 09:50:00,39.28,39.38,39.26,39.38,82400.0,28.8354,28.9088,28.8207,28.9088,82400.0
2012-01-25 09:55:00,39.37,39.38,39.23,39.23,52600.0,28.9015,28.9088,28.7987,28.7987,52600.0
2012-01-25 10:00:00,39.23,39.31,39.22,39.31,59400.0,28.7987,28.8574,28.7914,28.8574,59400.0
2012-01-25 10:05:00,39.31,39.44,39.3,39.42,103800.0,28.8574,28.9529,28.8501,28.9382,103800.0
2012-01-25 10:10:00,39.42,39.47,39.4,39.44,99100.0,28.9382,28.9749,28.9235,28.9529,99100.0
2012-01-25 10:15:00,39.43,39.47,39.39,39.47,41500.0,28.9455,28.9749,28.9162,28.9749,41500.0
2012-01-25 10:20:00,39.47,39.52,39.46,39.5,43600.0,28.9749,29.0116,28.9675,28.9969,43600.0
2012-01-25 10:25:00,39.51,39.54,39.48,39.49,44500.0,29.0042,29.0263,28.9822,28.9896,44500.0
2012-01-25 10:30:00,39.49,39.56,39.47,39.54,44000.0,28.9896,29.0409,28.9749,29.0263,44000.0
2012-01-25 10:35:00,39.54,39.57,39.54,39.56,25700.0,29.0263,29.0483,29.0263,29.0409,25700.0
2012-01-25 10:40:00,39.56,39.57,39.54,39.56,29900.0,29.0409,29.0483,29.0263,29.0409,29900.0
2012-01-25 10:45:00,39.56,39.66,39.55,39.64,94300.0,29.0409,29.1144,29.0336,29.0997,94300.0
2012-01-25 10:50:00,39.65,39.65,39.55,39.57,80200.0,29.107,29.107,29.0336,29.0483,80200.0
2012-01-25 10:55:00,39.57,39.58,39.5,39.5,55400.0,29.0483,29.0556,28.9969,28.9969,55400.0
2012-01-25 11:00:00,39.5,39.53,39.48,39.48,75200.0,28.9969,29.0189,28.9822,28.9822,75200.0
2012-01-25 11:05:00,39.48,39.51,39.47,39.48,81000.0,28.9822,29.0042,28.9749,28.9822,81000.0
2012-01-25 11:10:00,39.48,39.49,39.43,39.43,34700.0,28.9822,28.9896,28.9455,28.9455,34700.0
2012-01-25 11:15:00,39.43,39.47,39.43,39.45,30700.0,28.9455,28.9749,28.9455,28.9602,30700.0
2012-01-25 11:20:00,39.45,39.48,39.44,39.47,32900.0,28.9602,28.9822,28.9529,28.9749,32900.0
2012-01-25 11:25:00,39.46,39.49,39.45,39.47,23000.0,28.9675,28.9896,28.9602,28.9749,23000.0
2012-01-25 11:30:00,39.47,39.51,39.47,39.5,24800.0,28.9749,29.0042,28.9749,28.9969,24800.0
2012-01-25 11:35:00,39.5,39.53,39.49,39.5,21400.0,28.9969,29.0189,28.9896,28.9969,21400.0
2012-01-25 11:40:00,39.51,39.53,39.49,39.5,36500.0,29.0042,29.0189,28.9896,28.9969,36500.0
2012-01-25 11:45:00,39.5,39.5,39.47,39.48,17700.0,28.9969,28.9969,28.9749,28.9822,17700.0
2012-01-25 11:50:00,39.47,39.48,39.47,39.47,15800.0,28.9749,28.9822,28.9749,28.9749,15800.0
2012-01-25 11:55:00,39.48,39.48,39.47,39.47,20400.0,28.9822,28.9822,28.9749,28.9749,20400.0
2012-01-25 12:00:00,39.47,39.52,39.47,39.5,40100.0,28.9749,29.0116,28.9749,28.9969,40100.0
2012-01-25 12:05:00,39.49,39.5,39.45,39.45,25600.0,28.9896,28.9969,28.9602,28.9602,25600.0
2012-01-25 12:10:00,39.46,39.46,39.43,39.44,26200.0,28.9675,28.9675,28.9455,28.9529,26200.0
2012-01-25 12:15:00,39.45,39.46,39.44,39.44,26700.0,28.9602,28.9675,28.9529,28.9529,26700.0
2012-01-25 12:20:00,39.45,39.47,39.43,39.47,15800.0,28.9602,28.9749,28.9455,28.9749,15800.0
2012-01-25 12:25:00,39.47,39.49,39.4,39.43,136000.0,28.9749,28.9896,28.9235,28.9455,136000.0
2012-01-25 12:30:00,39.43,39.46,39.41,39.46,134300.0,28.9455,28.9675,28.9308,28.9675,134300.0
2012-01-25 12:35:00,39.45,39.46,39.44,39.46,50400.0,28.9602,28.9675,28.9529,28.9675,50400.0
2012-01-25 12:40:00,39.45,39.46,39.43,39.45,48400.0,28.9602,28.9675,28.9455,28.9602,48400.0
2012-01-25 12:45:00,39.45,39.46,39.43,39.45,62700.0,28.9602,28.9675,28.9455,28.9602,62700.0
2012-01-25 12:50:00,39.44,39.47,39.41,39.45,43900.0,28.9529,28.9749,28.9308,28.9602,43900.0
2012-01-25 12:55:00,39.45,39.47,39.43,39.46,42400.0,28.9602,28.9749,28.9455,28.9675,42400.0
2012-01-25 13:00:00,39.45,39.5,39.45,39.49,83200.0,28.9602,28.9969,28.9602,28.9896,83200.0
2012-01-25 13:05:00,39.49,39.51,39.48,39.49,75200.0,28.9896,29.0042,28.9822,28.9896,75200.0
2012-01-25 13:10:00,39.49,39.51,39.45,39.5,40800.0,28.9896,29.0042,28.9602,28.9969,40800.0
2012-01-25 13:15:00,39.5,39.56,39.5,39.54,63400.0,28.9969,29.0409,28.9969,29.0263,63400.0
2012-01-25 13:20:00,39.53,39.54,39.48,39.5,74800.0,29.0189,29.0263,28.9822,28.9969,74800.0
2012-01-25 13:25:00,39.51,39.51,39.48,39.49,30100.0,29.0042,29.0042,28.9822,28.9896,30100.0
2012-01-25 13:30:00,39.49,39.57,39.48,39.57,80400.0,28.9896,29.0483,28.9822,29.0483,80400.0
2012-01-25 13:35:00,39.57,39.57,39.53,39.54,33300.0,29.0483,29.0483,29.0189,29.0263,33300.0
2012-01-25 13:40:00,39.53,39.58,39.53,39.58,49500.0,29.0189,29.0556,29.0189,29.0556,49500.0
2012-01-25 13:45:00,39.58,39.62,39.58,39.62,75400.0,29.0556,29.085,29.0556,29.085,75400.0
2012-01-25 13:50:00,39.61,39.63,39.61,39.63,22400.0,29.0777,29.0923,29.0777,29.0923,22400.0
2012-01-25 13:55:00,39.63,39.66,39.62,39.66,35300.0,29.0923,29.1144,29.085,29.1144,35300.0
2012-01-25 14:00:00,39.66,39.68,39.6,39.64,107500.0,29.1144,29.129,29.0703,29.0997,107500.0
2012-01-25 14:05:00,39.63,39.64,39.59,39.62,45700.0,29.0923,29.0997,29.063,29.085,45700.0
2012-01-25 14:10:00,39.62,39.65,39.61,39.61,35700.0,29.085,29.107,29.0777,29.0777,35700.0
2012-01-25 14:15:00,39.6,39.64,39.58,39.63,36400.0,29.0703,29.0997,29.0556,29.0923,36400.0
2012-01-25 14:20:00,39.62,39.64,39.56,39.61,50300.0,29.085,29.0997,29.0409,29.0777,50300.0
2012-01-25 14:25:00,39.61,39.62,39.59,39.6,23600.0,29.0777,29.085,29.063,29.0703,23600.0
2012-01-25 14:30:00,39.6,39.64,39.59,39.64,35300.0,29.0703,29.0997,29.063,29.0997,35300.0
2012-01-25 14:35:00,39.65,39.68,39.64,39.68,76700.0,29.107,29.129,29.0997,29.129,76700.0
2012-01-25 14:40:00,39.68,39.72,39.67,39.7,72900.0,29.129,29.1584,29.1217,29.1437,72900.0
2012-01-25 14:45:00,39.7,39.74,39.69,39.73,84400.0,29.1437,29.1731,29.1364,29.1657,84400.0
2012-01-25 14:50:00,39.73,39.78,39.73,39.76,64700.0,29.1657,29.2024,29.1657,29.1878,64700.0
2012-01-25 14:55:00,39.76,39.79,39.74,39.75,96600.0,29.1878,29.2098,29.1731,29.1804,96600.0
2012-01-25 15:00:00,39.74,39.76,39.73,39.73,90900.0,29.1731,29.1878,29.1657,29.1657,90900.0
2012-01-25 15:05:00,39.73,39.75,39.71,39.72,74500.0,29.1657,29.1804,29.1511,29.1584,74500.0
2012-01-25 15:10:00,39.71,39.75,39.71,39.73,46200.0,29.1511,29.1804,29.1511,29.1657,46200.0
2012-01-25 15:15:00,39.73,39.78,39.72,39.75,96200.0,29.1657,29.2024,29.1584,29.1804,96200.0
2012-01-25 15:20:00,39.76,39.82,39.75,39.8,118500.0,29.1878,29.2318,29.1804,29.2171,118500.0
2012-01-25 15:25:00,39.81,39.86,39.81,39.85,85600.0,29.2245,29.2612,29.2245,29.2538,85600.0
2012-01-25 15:30:00,39.84,39.89,39.83,39.83,143600.0,29.2465,29.2832,29.2392,29.2392,143600.0
2012-01-25 15:35:00,39.84,39.9,39.83,39.89,112000.0,29.2465,29.2905,29.2392,29.2832,112000.0
2012-01-25 15:40:00,39.88,39.93,39.88,39.91,122400.0,29.2759,29.3126,29.2759,29.2979,122400.0
2012-01-25 15:45:00,39.91,39.97,39.9,39.96,186600.0,29.2979,29.3419,29.2905,29.3346,186600.0
2012-01-25 15:50:00,39.96,39.97,39.91,39.93,191200.0,29.3346,29.3419,29.2979,29.3126,191200.0
2012-01-25 15:55:00,39.92,39.93,39.86,39.87,299200.0,29.3052,29.3126,29.2612,29.2685,299200.0
2012-01-26 09:30:00,39.91,39.98,39.89,39.89,84300.0,29.2979,29.3493,29.2832,29.2832,84300.0
2012-01-26 09:35:00,39.89,39.95,39.85,39.95,44400.0,29.2832,29.3272,29.2538,29.3272,44400.0
2012-01-26 09:40:00,39.94,39.96,39.92,39.94,46000.0,29.3199,29.3346,29.3052,29.3199,46000.0
2012-01-26 09:45:00,39.94,39.96,39.9,39.91,42300.0,29.3199,29.3346,29.2905,29.2979,42300.0
2012-01-26 09:50:00,39.91,39.98,39.91,39.97,61700.0,29.2979,29.3493,29.2979,29.3419,61700.0
2012-01-26 09:55:00,39.97,40.01,39.96,39.99,72500.0,29.3419,29.3713,29.3346,29.3566,72500.0
2012-01-26 10:00:00,40.0,40.0,39.93,39.96,88100.0,29.364,29.364,29.3126,29.3346,88100.0
2012-01-26 10:05:00,39.96,39.99,39.94,39.99,89700.0,29.3346,29.3566,29.3199,29.3566,89700.0
2012-01-26 10:10:00,39.99,39.99,39.94,39.97,55400.0,29.3566,29.3566,29.3199,29.3419,55400.0
2012-01-26 10:15:00,39.97,40.02,39.97,40.0,40900.0,29.3419,29.3786,29.3419,29.364,40900.0
2012-01-26 10:20:00,40.01,40.01,39.97,39.98,32600.0,29.3713,29.3713,29.3419,29.3493,32600.0
2012-01-26 10:25:00,39.98,40.0,39.95,39.96,64400.0,29.3493,29.364,29.3272,29.3346,64400.0
2012-01-26 10:30:00,39.96,39.98,39.9,39.92,78000.0,29.3346,29.3493,29.2905,29.3052,78000.0
2012-01-26 10:35:00,39.92,39.93,39.87,39.9,82100.0,29.3052,29.3126,29.2685,29.2905,82100.0
2012-01-26 10:40:00,39.9,39.91,39.86,39.91,27500.0,29.2905,29.2979,29.2612,29.2979,27500.0
2012-01-26 10:45:00,39.9,39.92,39.81,39.81,33800.0,29.2905,29.3052,29.2245,29.2245,33800.0
2012-01-26 10:50:00,39.81,39.85,39.78,39.8,73400.0,29.2245,29.2538,29.2024,29.2171,73400.0
2012-01-26 10:55:00,39.81,39.81,39.76,39.77,32100.0,29.2245,29.2245,29.1878,29.1951,32100.0
2012-01-26 11:00:00,39.78,39.82,39.76,39.82,32400.0,29.2024,29.2318,29.1878,29.2318,32400.0
2012-01-26 11:05:00,39.81,39.85,39.81,39.83,40400.0,29.2245,29.2538,29.2245,29.2392,40400.0
2012-01-26 11:10:00,39.82,39.84,39.8,39.83,51000.0,29.2318,29.2465,29.2171,29.2392,51000.0
2012-01-26 11:15:00,39.82,39.86,39.82,39.86,38100.0,29.2318,29.2612,29.2318,29.2612,38100.0
2012-01-26 11:20:00,39.86,39.91,39.86,39.91,63200.0,29.2612,29.2979,29.2612,29.2979,63200.0
2012-01-26 11:25:00,39.91,39.95,39.89,39.95,103800.0,29.2979,29.3272,29.2832,29.3272,103800.0
2012-01-26 11:30:00,39.94,39.95,39.91,39.91,53700.0,29.3199,29.3272,29.2979,29.2979,53700.0
2012-01-26 11:35:00,39.91,39.92,39.89,39.92,51800.0,29.2979,29.3052,29.2832,29.3052,51800.0
2012-01-26 11:40:00,39.92,39.94,39.91,39.92,17500.0,29.3052,29.3199,29.2979,29.3052,17500.0
2012-01-26 11:45:00,39.92,39.93,39.86,39.86,73200.0,29.3052,29.3126,29.2612,29.2612,73200.0
2012-01-26 11:50:00,39.87,39.87,39.76,39.77,516000.0,29.2685,29.2685,29.1878,29.1951,516000.0
2012-01-26 11:55:00,39.78,39.78,39.69,39.7,280300.0,29.2024,29.2024,29.1364,29.1437,280300.0
2012-01-26 12:00:00,39.7,39.7,39.66,39.69,214200.0,29.1437,29.1437,29.1144,29.1364,214200.0
2012-01-26 12:05:00,39.69,39.71,39.69,39.7,94100.0,29.1364,29.1511,29.1364,29.1437,94100.0
2012-01-26 12:10:00,39.7,39.71,39.67,39.67,43700.0,29.1437,29.1511,29.1217,29.1217,43700.0
2012-01-26 12:15:00,39.67,39.68,39.65,39.65,85100.0,29.1217,29.129,29.107,29.107,85100.0
2012-01-26 12:20:00,39.65,39.66,39.65,39.66,25000.0,29.107,29.1144,29.107,29.1144,25000.0
2012-01-26 12:25:00,39.66,39.66,39.65,39.66,36700.0,29.1144,29.1144,29.107,29.1144,36700.0
2012-01-26 12:30:00,39.66,39.67,39.65,39.66,54600.0,29.1144,29.1217,29.107,29.1144,54600.0
2012-01-26 12:35:00,39.67,39.67,39.66,39.67,48000.0,29.1217,29.1217,29.1144,29.1217,48000.0
2012-01-26 12:40:00,39.67,39.67,39.66,39.67,102400.0,29.1217,29.1217,29.1144,29.1217,102400.0
2012-01-26 12:45:00,39.67,39.67,39.64,39.65,97400.0,29.1217,29.1217,29.0997,29.107,97400.0
2012-01-26 12:50:00,39.65,39.65,39.64,39.64,57600.0,29.107,29.107,29.0997,29.0997,57600.0
2012-01-26 12:55:00,39.65,39.65,39.62,39.64,46600.0,29.107,29.107,29.085,29.0997,46600.0
2012-01-26 13:00:00,39.63,39.64,39.63,39.63,36500.0,29.0923,29.0997,29.0923,29.0923,36500.0
2012-01-26 13:05:00,39.63,39.65,39.63,39.63,53700.0,29.0923,29.107,29.0923,29.0923,53700.0
2012-01-26 13:10:00,39.63,39.64,39.62,39.63,51300.0,29.0923,29.0997,29.085,29.0923,51300.0
2012-01-26 13:15:00,39.63,39.63,39.55,39.57,109900.0,29.0923,29.0923,29.0336,29.0483,109900.0
2012-01-26 13:20:00,39.56,39.6,39.56,39.59,62800.0,29.0409,29.0703,29.0409,29.063,62800.0
2012-01-26 13:25:00,39.6,39.61,39.59,39.61,33900.0,29.0703,29.0777,29.063,29.0777,33900.0
2012-01-26 13:30:00,39.6,39.6,39.58,39.59,37600.0,29.0703,29.0703,29.0556,29.063,37600.0
2012-01-26 13:35:00,39.58,39.59,39.49,39.51,134700.0,29.0556,29.063,28.9896,29.0042,134700.0
2012-01-26 13:40:00,39.5,39.56,39.5,39.55,72000.0,28.9969,29.0409,28.9969,29.0336,72000.0
2012-01-26 13:45:00,39.55,39.56,39.55,39.55,10300.0,29.0336,29.0409,29.0336,29.0336,10300.0
2012-01-26 13:50:00,39.56,39.56,39.46,39.46,219300.0,29.0409,29.0409,28.9675,28.9675,219300.0
2012-01-26 13:55:00,39.46,39.48,39.4,39.4,164200.0,28.9675,28.9822,28.9235,28.9235,164200.0
2012-01-26 14:00:00,39.41,39.42,39.35,39.4,197300.0,28.9308,28.9382,28.8868,28.9235,197300.0
2012-01-26 14:05:00,39.41,39.46,39.4,39.43,118200.0,28.9308,28.9675,28.9235,28.9455,118200.0
2012-01-26 14:10:00,39.41,39.44,39.4,39.41,60900.0,28.9308,28.9529,28.9235,28.9308,60900.0
2012-01-26 14:15:00,39.4,39.41,39.36,39.41,68100.0,28.9235,28.9308,28.8941,28.9308,68100.0
2012-01-26 14:20:00,39.41,39.41,39.37,39.4,100400.0,28.9308,28.9308,28.9015,28.9235,100400.0
2012-01-26 14:25:00,39.4,39.43,39.4,39.43,37900.0,28.9235,28.9455,28.9235,28.9455,37900.0
2012-01-26 14:30:00,39.43,39.43,39.42,39.42,16600.0,28.9455,28.9455,28.9382,28.9382,16600.0
2012-01-26 14:35:00,39.42,39.43,39.38,39.4,107400.0,28.9382,28.9455,28.9088,28.9235,107400.0
2012-01-26 14:40:00,39.4,39.4,39.36,39.4,71200.0,28.9235,28.9235,28.8941,28.9235,71200.0
2012-01-26 14:45:00,39.39,39.43,39.38,39.39,116200.0,28.9162,28.9455,28.9088,28.9162,116200.0
2012-01-26 14:50:00,39.38,39.39,39.36,39.38,189400.0,28.9088,28.9162,28.8941,28.9088,189400.0
2012-01-26 14:55:00,39.38,39.44,39.38,39.4,124000.0,28.9088,28.9529,28.9088,28.9235,124000.0
2012-01-26 15:00:00,39.4,39.43,39.37,39.43,126800.0,28.9235,28.9455,28.9015,28.9455,126800.0
2012-01-26 15:05:00,39.43,39.43,39.38,39.4,43600.0,28.9455,28.9455,28.9088,28.9235,43600.0
2012-01-26 15:10:00,39.4,39.45,39.4,39.45,58900.0,28.9235,28.9602,28.9235,28.9602,58900.0
2012-01-26 15:15:00,39.45,39.45,39.42,39.43,54200.0,28.9602,28.9602,28.9382,28.9455,54200.0
2012-01-26 15:20:00,39.42,39.43,39.38,39.39,52100.0,28.9382,28.9455,28.9088,28.9162,52100.0
2012-01-26 15:25:00,39.39,39.4,39.35,39.35,116600.0,28.9162,28.9235,28.8868,28.8868,116600.0
2012-01-26 15:30:00,39.36,39.37,39.35,39.37,97100.0,28.8941,28.9015,28.8868,28.9015,97100.0
2012-01-26 15:35:00,39.37,39.39,39.36,39.39,103100.0,28.9015,28.9162,28.8941,28.9162,103100.0
2012-01-26 15:40:00,39.39,39.43,39.38,39.43,187500.0,28.9162,28.9455,28.9088,28.9455,187500.0
2012-01-26 15:45:00,39.43,39.45,39.41,39.41,210600.0,28.9455,28.9602,28.9308,28.9308,210600.0
2012-01-26 15:50:00,39.41,39.42,39.35,39.35,464300.0,28.9308,28.9382,28.8868,28.8868,464300.0
2012-01-26 15:55:00,39.35,39.45,39.34,39.45,872600.0,28.8868,28.9602,28.8794,28.9602,872600.0
2012-01-27 09:30:00,39.47,39.5,39.32,39.37,110700.0,28.9749,28.9969,28.8648,28.9015,110700.0
2012-01-27 09:35:00,39.36,39.38,39.32,39.36,39100.0,28.8941,28.9088,28.8648,28.8941,39100.0
2012-01-27 09:40:00,39.36,39.37,39.33,39.34,58800.0,28.8941,28.9015,28.8721,28.8794,58800.0
2012-01-27 09:45:00,39.35,39.4,39.35,39.4,44300.0,28.8868,28.9235,28.8868,28.9235,44300.0
2012-01-27 09:50:00,39.4,39.4,39.36,39.36,36100.0,28.9235,28.9235,28.8941,28.8941,36100.0
2012-01-27 09:55:00,39.37,39.37,39.32,39.33,51700.0,28.9015,28.9015,28.8648,28.8721,51700.0
2012-01-27 10:00:00,39.33,39.36,39.3,39.33,106200.0,28.8721,28.8941,28.8501,28.8721,106200.0
2012-01-27 10:05:00,39.34,39.34,39.25,39.27,119300.0,28.8794,28.8794,28.8134,28.8281,119300.0
2012-01-27 10:10:00,39.26,39.28,39.25,39.28,47300.0,28.8207,28.8354,28.8134,28.8354,47300.0
2012-01-27 10:15:00,39.29,39.3,39.26,39.28,32900.0,28.8427,28.8501,28.8207,28.8354,32900.0
2012-01-27 10:20:00,39.29,39.3,39.27,39.27,36300.0,28.8427,28.8501,28.8281,28.8281,36300.0
2012-01-27 10:25:00,39.27,39.31,39.24,39.24,42900.0,28.8281,28.8574,28.806,28.806,42900.0
2012-01-27 10:30:00,39.24,39.28,39.22,39.24,109500.0,28.806,28.8354,28.7914,28.806,109500.0
2012-01-27 10:35:00,39.23,39.26,39.2,39.2,82300.0,28.7987,28.8207,28.7767,28.7767,82300.0
2012-01-27 10:40:00,39.21,39.22,39.16,39.2,97800.0,28.784,28.7914,28.7473,28.7767,97800.0
2012-01-27 10:45:00,39.2,39.22,39.17,39.22,60800.0,28.7767,28.7914,28.7546,28.7914,60800.0
2012-01-27 10:50:00,39.22,39.25,39.19,39.2,54500.0,28.7914,28.8134,28.7693,28.7767,54500.0
2012-01-27 10:55:00,39.2,39.2,39.13,39.17,46000.0,28.7767,28.7767,28.7253,28.7546,46000.0
2012-01-27 11:00:00,39.17,39.24,39.17,39.22,50300.0,28.7546,28.806,28.7546,28.7914,50300.0
2012-01-27 11:05:00,39.23,39.26,39.19,39.23,44500.0,28.7987,28.8207,28.7693,28.7987,44500.0
2012-01-27 11:10:00,39.22,39.23,39.19,39.2,30900.0,28.7914,28.7987,28.7693,28.7767,30900.0
2012-01-27 11:15:00,39.2,39.27,39.2,39.27,40900.0,28.7767,28.8281,28.7767,28.8281,40900.0
2012-01-27 11:20:00,39.26,39.29,39.24,39.24,35000.0,28.8207,28.8427,28.806,28.806,35000.0
2012-01-27 11:25:00,39.23,39.26,39.18,39.18,101400.0,28.7987,28.8207,28.762,28.762,101400.0
2012-01-27 11:30:00,39.18,39.2,39.14,39.14,29800.0,28.762,28.7767,28.7326,28.7326,29800.0
2012-01-27 11:35:00,39.14,39.15,39.12,39.15,40600.0,28.7326,28.74,28.7179,28.74,40600.0
2012-01-27 11:40:00,39.16,39.16,39.1,39.11,82200.0,28.7473,28.7473,28.7033,28.7106,82200.0
2012-01-27 11:45:00,39.11,39.11,39.06,39.06,60100.0,28.7106,28.7106,28.6739,28.6739,60100.0
2012-01-27 11:50:00,39.06,39.09,39.05,39.08,55500.0,28.6739,28.6959,28.6666,28.6886,55500.0
2012-01-27 11:55:00,39.09,39.14,39.08,39.11,48600.0,28.6959,28.7326,28.6886,28.7106,48600.0
2012-01-27 12:00:00,39.1,39.11,39.07,39.07,66800.0,28.7033,28.7106,28.6812,28.6812,66800.0
2012-01-27 12:05:00,39.07,39.09,39.02,39.05,90600.0,28.6812,28.6959,28.6445,28.6666,90600.0
2012-01-27 12:10:00,39.04,39.07,39.03,39.05,45800.0,28.6592,28.6812,28.6519,28.6666,45800.0
2012-01-27 12:15:00,39.05,39.06,39.02,39.03,42900.0,28.6666,28.6739,28.6445,28.6519,42900.0
2012-01-27 12:20:00,39.03,39.11,39.02,39.05,55100.0,28.6519,28.7106,28.6445,28.6666,55100.0
2012-01-27 12:25:00,39.04,39.07,39.04,39.06,16000.0,28.6592,28.6812,28.6592,28.6739,16000.0
2012-01-27 12:30:00,39.06,39.07,39.01,39.02,75000.0,28.6739,28.6812,28.6372,28.6445,75000.0
2012-01-27 12:35:00,39.03,39.06,39.02,39.04,35100.0,28.6519,28.6739,28.6445,28.6592,35100.0
2012-01-27 12:40:00,39.04,39.07,39.04,39.05,33700.0,28.6592,28.6812,28.6592,28.6666,33700.0
2012-01-27 12:45:00,39.05,39.06,39.04,39.04,39700.0,28.6666,28.6739,28.6592,28.6592,39700.0
2012-01-27 12:50:00,39.04,39.06,39.01,39.06,108400.0,28.6592,28.6739,28.6372,28.6739,108400.0
2012-01-27 12:55:00,39.05,39.09,39.02,39.03,68100.0,28.6666,28.6959,28.6445,28.6519,68100.0
2012-01-27 13:00:00,39.04,39.07,39.02,39.06,51800.0,28.6592,28.6812,28.6445,28.6739,51800.0
2012-01-27 13:05:00,39.06,39.09,39.05,39.08,24400.0,28.6739,28.6959,28.6666,28.6886,24400.0
2012-01-27 13:10:00,39.09,39.09,39.05,39.05,69600.0,28.6959,28.6959,28.6666,28.6666,69600.0
2012-01-27 13:15:00,39.05,39.14,39.05,39.11,44400.0,28.6666,28.7326,28.6666,28.7106,44400.0
2012-01-27 13:20:00,39.12,39.14,39.1,39.11,60600.0,28.7179,28.7326,28.7033,28.7106,60600.0
2012-01-27 13:25:00,39.12,39.17,39.11,39.13,56300.0,28.7179,28.7546,28.7106,28.7253,56300.0
2012-01-27 13:30:00,39.13,39.19,39.12,39.18,31600.0,28.7253,28.7693,28.7179,28.762,31600.0
2012-01-27 13:35:00,39.18,39.21,39.17,39.18,36100.0,28.762,28.784,28.7546,28.762,36100.0
2012-01-27 13:40:00,39.18,39.2,39.15,39.18,28100.0,28.762,28.7767,28.74,28.762,28100.0
2012-01-27 13:45:00,39.17,39.18,39.15,39.15,23700.0,28.7546,28.762,28.74,28.74,23700.0
2012-01-27 13:50:00,39.15,39.19,39.15,39.16,30300.0,28.74,28.7693,28.74,28.7473,30300.0
2012-01-27 13:55:00,39.16,39.21,39.14,39.2,106700.0,28.7473,28.784,28.7326,28.7767,106700.0
2012-01-27 14:00:00,39.2,39.29,39.2,39.2,153400.0,28.7767,28.8427,28.7767,28.7767,153400.0
2012-01-27 14:05:00,39.2,39.21,39.18,39.18,47100.0,28.7767,28.784,28.762,28.762,47100.0
2012-01-27 14:10:00,39.18,39.21,39.12,39.13,91800.0,28.762,28.784,28.7179,28.7253,91800.0
2012-01-27 14:15:00,39.12,39.14,39.12,39.14,51800.0,28.7179,28.7326,28.7179,28.7326,51800.0
2012-01-27 14:20:00,39.13,39.14,39.11,39.13,39900.0,28.7253,28.7326,28.7106,28.7253,39900.0
2012-01-27 14:25:00,39.13,39.15,39.12,39.12,33200.0,28.7253,28.74,28.7179,28.7179,33200.0
2012-01-27 14:30:00,39.12,39.23,39.1,39.1,467500.0,28.7179,28.7987,28.7033,28.7033,467500.0
2012-01-27 14:35:00,39.1,39.24,39.09,39.22,110100.0,28.7033,28.806,28.6959,28.7914,110100.0
2012-01-27 14:40:00,39.22,39.24,39.16,39.24,80500.0,28.7914,28.806,28.7473,28.806,80500.0
2012-01-27 14:45:00,39.24,39.33,39.2,39.23,320100.0,28.806,28.8721,28.7767,28.7987,320100.0
2012-01-27 14:50:00,39.22,39.22,39.09,39.17,295500.0,28.7914,28.7914,28.6959,28.7546,295500.0
2012-01-27 14:55:00,39.17,39.19,39.13,39.14,57900.0,28.7546,28.7693,28.7253,28.7326,57900.0
2012-01-27 15:00:00,39.14,39.2,39.14,39.16,61500.0,28.7326,28.7767,28.7326,28.7473,61500.0
2012-01-27 15:05:00,39.16,39.18,39.14,39.18,45700.0,28.7473,28.762,28.7326,28.762,45700.0
2012-01-27 15:10:00,39.18,39.23,39.16,39.21,53500.0,28.762,28.7987,28.7473,28.784,53500.0
2012-01-27 15:15:00,39.22,39.26,39.22,39.22,84300.0,28.7914,28.8207,28.7914,28.7914,84300.0
2012-01-27 15:20:00,39.23,39.29,39.22,39.23,94100.0,28.7987,28.8427,28.7914,28.7987,94100.0
2012-01-27 15:25:00,39.23,39.26,39.23,39.25,83700.0,28.7987,28.8207,28.7987,28.8134,83700.0
2012-01-27 15:30:00,39.25,39.25,39.21,39.23,80000.0,28.8134,28.8134,28.784,28.7987,80000.0
2012-01-27 15:35:00,39.22,39.3,39.22,39.3,78000.0,28.7914,28.8501,28.7914,28.8501,78000.0
2012-01-27 15:40:00,39.3,39.31,39.26,39.29,89300.0,28.8501,28.8574,28.8207,28.8427,89300.0
2012-01-27 15:45:00,39.29,39.31,39.26,39.27,125100.0,28.8427,28.8574,28.8207,28.8281,125100.0
2012-01-27 15:50:00,39.26,39.28,39.24,39.28,82900.0,28.8207,28.8354,28.806,28.8354,82900.0
2012-01-27 15:55:00,39.27,39.29,39.21,39.21,493900.0,28.8281,28.8427,28.784,28.784,493900.0
2012-01-30 09:30:00,39.05,39.05,38.95,38.97,269400.0,28.6666,28.6666,28.5931,28.6078,269400.0
2012-01-30 09:35:00,38.97,38.98,38.93,38.97,70800.0,28.6078,28.6152,28.5785,28.6078,70800.0
2012-01-30 09:40:00,38.96,38.97,38.95,38.96,94700.0,28.6005,28.6078,28.5931,28.6005,94700.0
2012-01-30 09:45:00,38.96,38.97,38.95,38.96,88100.0,28.6005,28.6078,28.5931,28.6005,88100.0
2012-01-30 09:50:00,38.96,39.05,38.94,39.05,74900.0,28.6005,28.6666,28.5858,28.6666,74900.0
2012-01-30 09:55:00,39.05,39.05,38.98,38.99,67800.0,28.6666,28.6666,28.6152,28.6225,67800.0
2012-01-30 10:00:00,38.98,39.11,38.98,39.1,97400.0,28.6152,28.7106,28.6152,28.7033,97400.0
2012-01-30 10:05:00,39.09,39.12,39.03,39.04,51800.0,28.6959,28.7179,28.6519,28.6592,51800.0
2012-01-30 10:10:00,39.05,39.05,39.01,39.01,43400.0,28.6666,28.6666,28.6372,28.6372,43400.0
2012-01-30 10:15:00,39.02,39.09,39.0,39.08,56600.0,28.6445,28.6959,28.6299,28.6886,56600.0
2012-01-30 10:20:00,39.07,39.09,39.05,39.08,46000.0,28.6812,28.6959,28.6666,28.6886,46000.0
2012-01-30 10:25:00,39.08,39.12,39.05,39.06,115300.0,28.6886,28.7179,28.6666,28.6739,115300.0
2012-01-30 10:30:00,39.04,39.12,39.04,39.07,28800.0,28.6592,28.7179,28.6592,28.6812,28800.0
2012-01-30 10:35:00,39.07,39.13,39.07,39.08,45700.0,28.6812,28.7253,28.6812,28.6886,45700.0
2012-01-30 10:40:00,39.09,39.12,39.08,39.11,47900.0,28.6959,28.7179,28.6886,28.7106,47900.0
2012-01-30 10:45:00,39.11,39.12,39.09,39.11,34600.0,28.7106,28.7179,28.6959,28.7106,34600.0
2012-01-30 10:50:00,39.11,39.15,39.11,39.13,44100.0,28.7106,28.74,28.7106,28.7253,44100.0
2012-01-30 10:55:00,39.13,39.17,39.1,39.17,38700.0,28.7253,28.7546,28.7033,28.7546,38700.0
2012-01-30 11:00:00,39.16,39.19,39.13,39.13,81800.0,28.7473,28.7693,28.7253,28.7253,81800.0
2012-01-30 11:05:00,39.13,39.15,39.11,39.13,49200.0,28.7253,28.74,28.7106,28.7253,49200.0
2012-01-30 11:10:00,39.13,39.13,39.09,39.11,44700.0,28.7253,28.7253,28.6959,28.7106,44700.0
2012-01-30 11:15:00,39.11,39.16,39.09,39.16,73600.0,28.7106,28.7473,28.6959,28.7473,73600.0
2012-01-30 11:20:00,39.15,39.26,39.14,39.23,118300.0,28.74,28.8207,28.7326,28.7987,118300.0
2012-01-30 11:25:00,39.22,39.29,39.2,39.27,98400.0,28.7914,28.8427,28.7767,28.8281,98400.0
2012-01-30 11:30:00,39.27,39.3,39.26,39.29,84900.0,28.8281,28.8501,28.8207,28.8427,84900.0
2012-01-30 11:35:00,39.29,39.3,39.27,39.28,148100.0,28.8427,28.8501,28.8281,28.8354,148100.0
2012-01-30 11:40:00,39.28,39.3,39.25,39.29,75800.0,28.8354,28.8501,28.8134,28.8427,75800.0
2012-01-30 11:45:00,39.29,39.35,39.29,39.35,101700.0,28.8427,28.8868,28.8427,28.8868,101700.0
2012-01-30 11:50:00,39.35,39.35,39.32,39.34,79400.0,28.8868,28.8868,28.8648,28.8794,79400.0
2012-01-30 11:55:00,39.33,39.34,39.27,39.31,140300.0,28.8721,28.8794,28.8281,28.8574,140300.0
2012-01-30 12:00:00,39.31,39.31,39.3,39.31,15500.0,28.8574,28.8574,28.8501,28.8574,15500.0
2012-01-30 12:05:00,39.31,39.31,39.3,39.3,28800.0,28.8574,28.8574,28.8501,28.8501,28800.0
2012-01-30 12:10:00,39.31,39.31,39.29,39.29,48800.0,28.8574,28.8574,28.8427,28.8427,48800.0
2012-01-30 12:15:00,39.29,39.31,39.29,39.3,25000.0,28.8427,28.8574,28.8427,28.8501,25000.0
2012-01-30 12:20:00,39.31,39.31,39.28,39.3,64200.0,28.8574,28.8574,28.8354,28.8501,64200.0
2012-01-30 12:25:00,39.31,39.32,39.3,39.32,23700.0,28.8574,28.8648,28.8501,28.8648,23700.0
2012-01-30 12:30:00,39.32,39.34,39.31,39.34,68400.0,28.8648,28.8794,28.8574,28.8794,68400.0
2012-01-30 12:35:00,39.33,39.38,39.31,39.37,86500.0,28.8721,28.9088,28.8574,28.9015,86500.0
2012-01-30 12:40:00,39.37,39.4,39.36,39.36,72500.0,28.9015,28.9235,28.8941,28.8941,72500.0
2012-01-30 12:45:00,39.36,39.36,39.33,39.33,31400.0,28.8941,28.8941,28.8721,28.8721,31400.0
2012-01-30 12:50:00,39.33,39.33,39.3,39.33,86700.0,28.8721,28.8721,28.8501,28.8721,86700.0
2012-01-30 12:55:00,39.33,39.35,39.32,39.35,27400.0,28.8721,28.8868,28.8648,28.8868,27400.0
2012-01-30 13:00:00,39.35,39.35,39.33,39.34,60300.0,28.8868,28.8868,28.8721,28.8794,60300.0
2012-01-30 13:05:00,39.34,39.34,39.31,39.32,75700.0,28.8794,28.8794,28.8574,28.8648,75700.0
2012-01-30 13:10:00,39.32,39.32,39.31,39.32,27500.0,28.8648,28.8648,28.8574,28.8648,27500.0
2012-01-30 13:15:00,39.31,39.32,39.31,39.32,27200.0,28.8574,28.8648,28.8574,28.8648,27200.0
2012-01-30 13:20:00,39.32,39.35,39.3,39.32,96000.0,28.8648,28.8868,28.8501,28.8648,96000.0
2012-01-30 13:25:00,39.32,39.35,39.29,39.35,95200.0,28.8648,28.8868,28.8427,28.8868,95200.0
2012-01-30 13:30:00,39.35,39.35,39.31,39.33,68600.0,28.8868,28.8868,28.8574,28.8721,68600.0
2012-01-30 13:35:00,39.32,39.4,39.31,39.4,147300.0,28.8648,28.9235,28.8574,28.9235,147300.0
2012-01-30 13:40:00,39.41,39.46,39.4,39.42,65200.0,28.9308,28.9675,28.9235,28.9382,65200.0
2012-01-30 13:45:00,39.41,39.43,39.39,39.4,53300.0,28.9308,28.9455,28.9162,28.9235,53300.0
2012-01-30 13:50:00,39.39,39.4,39.36,39.38,47300.0,28.9162,28.9235,28.8941,28.9088,47300.0
2012-01-30 13:55:00,39.38,39.39,39.37,39.39,21200.0,28.9088,28.9162,28.9015,28.9162,21200.0
2012-01-30 14:00:00,39.38,39.39,39.34,39.34,65900.0,28.9088,28.9162,28.8794,28.8794,65900.0
2012-01-30 14:05:00,39.35,39.37,39.34,39.35,36000.0,28.8868,28.9015,28.8794,28.8868,36000.0
2012-01-30 14:10:00,39.34,39.42,39.34,39.38,85600.0,28.8794,28.9382,28.8794,28.9088,85600.0
2012-01-30 14:15:00,39.38,39.39,39.35,39.35,32300.0,28.9088,28.9162,28.8868,28.8868,32300.0
2012-01-30 14:20:00,39.35,39.36,39.32,39.32,84800.0,28.8868,28.8941,28.8648,28.8648,84800.0
2012-01-30 14:25:00,39.32,39.32,39.26,39.26,47000.0,28.8648,28.8648,28.8207,28.8207,47000.0
2012-01-30 14:30:00,39.26,39.3,39.26,39.27,225400.0,28.8207,28.8501,28.8207,28.8281,225400.0
2012-01-30 14:35:00,39.28,39.28,39.26,39.27,46300.0,28.8354,28.8354,28.8207,28.8281,46300.0
2012-01-30 14:40:00,39.27,39.28,39.26,39.28,68100.0,28.8281,28.8354,28.8207,28.8354,68100.0
2012-01-30 14:45:00,39.27,39.28,39.23,39.25,80700.0,28.8281,28.8354,28.7987,28.8134,80700.0
2012-01-30 14:50:00,39.25,39.27,39.24,39.27,155600.0,28.8134,28.8281,28.806,28.8281,155600.0
2012-01-30 14:55:00,39.27,39.28,39.26,39.27,50200.0,28.8281,28.8354,28.8207,28.8281,50200.0
2012-01-30 15:00:00,39.26,39.27,39.21,39.24,77300.0,28.8207,28.8281,28.784,28.806,77300.0
2012-01-30 15:05:00,39.24,39.25,39.24,39.24,55100.0,28.806,28.8134,28.806,28.806,55100.0
2012-01-30 15:10:00,39.25,39.31,39.24,39.29,172900.0,28.8134,28.8574,28.806,28.8427,172900.0
2012-01-30 15:15:00,39.28,39.3,39.27,39.29,28600.0,28.8354,28.8501,28.8281,28.8427,28600.0
2012-01-30 15:20:00,39.3,39.31,39.29,39.31,56000.0,28.8501,28.8574,28.8427,28.8574,56000.0
2012-01-30 15:25:00,39.31,39.31,39.29,39.29,60600.0,28.8574,28.8574,28.8427,28.8427,60600.0
2012-01-30 15:30:00,39.29,39.31,39.27,39.27,89100.0,28.8427,28.8574,28.8281,28.8281,89100.0
2012-01-30 15:35:00,39.27,39.28,39.22,39.22,59600.0,28.8281,28.8354,28.7914,28.7914,59600.0
2012-01-30 15:40:00,39.23,39.25,39.21,39.22,88100.0,28.7987,28.8134,28.784,28.7914,88100.0
2012-01-30 15:45:00,39.23,39.24,39.22,39.23,100400.0,28.7987,28.806,28.7914,28.7987,100400.0
2012-01-30 15:50:00,39.23,39.26,39.23,39.23,164300.0,28.7987,28.8207,28.7987,28.7987,164300.0
2012-01-30 15:55:00,39.23,39.25,39.21,39.24,349200.0,28.7987,28.8134,28.784,28.806,349200.0
2012-01-31 09:30:00,39.82,39.82,39.5,39.58,479900.0,29.2318,29.2318,28.9969,29.0556,479900.0
2012-01-31 09:35:00,39.59,39.75,39.51,39.7,230000.0,29.063,29.1804,29.0042,29.1437,230000.0
2012-01-31 09:40:00,39.7,39.75,39.62,39.66,351200.0,29.1437,29.1804,29.085,29.1144,351200.0
2012-01-31 09:45:00,39.66,39.77,39.59,39.59,526200.0,29.1144,29.1951,29.063,29.063,526200.0
2012-01-31 09:50:00,39.59,39.62,39.56,39.59,137300.0,29.063,29.085,29.0409,29.063,137300.0
2012-01-31 09:55:00,39.59,39.8,39.59,39.78,299200.0,29.063,29.2171,29.063,29.2024,299200.0
2012-01-31 10:00:00,39.78,39.78,39.54,39.59,207400.0,29.2024,29.2024,29.0263,29.063,207400.0
2012-01-31 10:05:00,39.59,39.62,39.51,39.57,190400.0,29.063,29.085,29.0042,29.0483,190400.0
2012-01-31 10:10:00,39.57,39.6,39.57,39.6,99900.0,29.0483,29.0703,29.0483,29.0703,99900.0
2012-01-31 10:15:00,39.6,39.64,39.57,39.64,224700.0,29.0703,29.0997,29.0483,29.0997,224700.0
2012-01-31 10:20:00,39.64,39.71,39.64,39.69,105700.0,29.0997,29.1511,29.0997,29.1364,105700.0
2012-01-31 10:25:00,39.7,39.72,39.62,39.68,133300.0,29.1437,29.1584,29.085,29.129,133300.0
2012-01-31 10:30:00,39.68,39.69,39.61,39.65,68100.0,29.129,29.1364,29.0777,29.107,68100.0
2012-01-31 10:35:00,39.65,39.68,39.61,39.64,123700.0,29.107,29.129,29.0777,29.0997,123700.0
2012-01-31 10:40:00,39.63,39.66,39.61,39.65,97000.0,29.0923,29.1144,29.0777,29.107,97000.0
2012-01-31 10:45:00,39.64,39.65,39.53,39.56,170700.0,29.0997,29.107,29.0189,29.0409,170700.0
2012-01-31 10:50:00,39.56,39.56,39.35,39.47,236100.0,29.0409,29.0409,28.8868,28.9749,236100.0
2012-01-31 10:55:00,39.48,39.6,39.48,39.56,102100.0,28.9822,29.0703,28.9822,29.0409,102100.0
2012-01-31 11:00:00,39.56,39.59,39.5,39.51,59500.0,29.0409,29.063,28.9969,29.0042,59500.0
2012-01-31 11:05:00,39.52,39.53,39.46,39.47,81400.0,29.0116,29.0189,28.9675,28.9749,81400.0
2012-01-31 11:10:00,39.47,39.51,39.42,39.47,123200.0,28.9749,29.0042,28.9382,28.9749,123200.0
2012-01-31 11:15:00,39.47,39.48,39.41,39.45,113500.0,28.9749,28.9822,28.9308,28.9602,113500.0
2012-01-31 11:20:00,39.44,39.52,39.42,39.52,71300.0,28.9529,29.0116,28.9382,29.0116,71300.0
2012-01-31 11:25:00,39.52,39.55,39.47,39.54,61300.0,29.0116,29.0336,28.9749,29.0263,61300.0
2012-01-31 11:30:00,39.55,39.56,39.48,39.5,70800.0,29.0336,29.0409,28.9822,28.9969,70800.0
2012-01-31 11:35:00,39.5,39.57,39.46,39.51,47800.0,28.9969,29.0483,28.9675,29.0042,47800.0
2012-01-31 11:40:00,39.51,39.51,39.43,39.47,137900.0,29.0042,29.0042,28.9455,28.9749,137900.0
2012-01-31 11:45:00,39.48,39.49,39.4,39.44,90300.0,28.9822,28.9896,28.9235,28.9529,90300.0
2012-01-31 11:50:00,39.43,39.51,39.42,39.5,58500.0,28.9455,29.0042,28.9382,28.9969,58500.0
2012-01-31 11:55:00,39.5,39.56,39.49,39.53,136000.0,28.9969,29.0409,28.9896,29.0189,136000.0
2012-01-31 12:00:00,39.54,39.54,39.45,39.52,154100.0,29.0263,29.0263,28.9602,29.0116,154100.0
2012-01-31 12:05:00,39.52,39.58,39.5,39.56,125200.0,29.0116,29.0556,28.9969,29.0409,125200.0
2012-01-31 12:10:00,39.56,39.6,39.52,39.57,97400.0,29.0409,29.0703,29.0116,29.0483,97400.0
2012-01-31 12:15:00,39.58,39.62,39.57,39.62,106800.0,29.0556,29.085,29.0483,29.085,106800.0
2012-01-31 12:20:00,39.62,39.69,39.62,39.65,236300.0,29.085,29.1364,29.085,29.107,236300.0
2012-01-31 12:25:00,39.65,39.81,39.65,39.8,545500.0,29.107,29.2245,29.107,29.2171,545500.0
2012-01-31 12:30:00,39.81,39.84,39.74,39.75,262500.0,29.2245,29.2465,29.1731,29.1804,262500.0
2012-01-31 12:35:00,39.75,39.76,39.75,39.76,37800.0,29.1804,29.1878,29.1804,29.1878,37800.0
2012-01-31 12:40:00,39.75,39.76,39.74,39.76,87600.0,29.1804,29.1878,29.1731,29.1878,87600.0
2012-01-31 12:45:00,39.76,39.77,39.74,39.76,163300.0,29.1878,29.1951,29.1731,29.1878,163300.0
2012-01-31 12:50:00,39.76,39.76,39.67,39.7,132000.0,29.1878,29.1878,29.1217,29.1437,132000.0
2012-01-31 12:55:00,39.7,39.7,39.65,39.66,56200.0,29.1437,29.1437,29.107,29.1144,56200.0
2012-01-31 13:00:00,39.66,39.77,39.65,39.76,91300.0,29.1144,29.1951,29.107,29.1878,91300.0
2012-01-31 13:05:00,39.75,39.81,39.75,39.75,162300.0,29.1804,29.2245,29.1804,29.1804,162300.0
2012-01-31 13:10:00,39.75,39.76,39.72,39.75,40500.0,29.1804,29.1878,29.1584,29.1804,40500.0
2012-01-31 13:15:00,39.74,39.81,39.74,39.8,108400.0,29.1731,29.2245,29.1731,29.2171,108400.0
2012-01-31 13:20:00,39.8,39.81,39.76,39.77,141600.0,29.2171,29.2245,29.1878,29.1951,141600.0
2012-01-31 13:25:00,39.76,39.77,39.72,39.73,63100.0,29.1878,29.1951,29.1584,29.1657,63100.0
2012-01-31 13:30:00,39.72,39.73,39.72,39.72,25600.0,29.1584,29.1657,29.1584,29.1584,25600.0
2012-01-31 13:35:00,39.73,39.78,39.72,39.75,72000.0,29.1657,29.2024,29.1584,29.1804,72000.0
2012-01-31 13:40:00,39.75,39.76,39.72,39.72,30200.0,29.1804,29.1878,29.1584,29.1584,30200.0
2012-01-31 13:45:00,39.72,39.75,39.7,39.71,56200.0,29.1584,29.1804,29.1437,29.1511,56200.0
2012-01-31 13:50:00,39.72,39.72,39.66,39.67,78700.0,29.1584,29.1584,29.1144,29.1217,78700.0
2012-01-31 13:55:00,39.66,39.73,39.66,39.71,69500.0,29.1144,29.1657,29.1144,29.1511,69500.0
2012-01-31 14:00:00,39.71,39.71,39.69,39.7,46700.0,29.1511,29.1511,29.1364,29.1437,46700.0
2012-01-31 14:05:00,39.7,39.73,39.67,39.72,86000.0,29.1437,29.1657,29.1217,29.1584,86000.0
2012-01-31 14:10:00,39.72,39.75,39.71,39.72,64500.0,29.1584,29.1804,29.1511,29.1584,64500.0
2012-01-31 14:15:00,39.72,39.78,39.7,39.77,132700.0,29.1584,29.2024,29.1437,29.1951,132700.0
2012-01-31 14:20:00,39.77,39.83,39.72,39.81,140700.0,29.1951,29.2392,29.1584,29.2245,140700.0
2012-01-31 14:25:00,39.81,39.81,39.77,39.77,64000.0,29.2245,29.2245,29.1951,29.1951,64000.0
2012-01-31 14:30:00,39.77,39.79,39.77,39.78,64800.0,29.1951,29.2098,29.1951,29.2024,64800.0
2012-01-31 14:35:00,39.77,39.78,39.76,39.77,135700.0,29.1951,29.2024,29.1878,29.1951,135700.0
2012-01-31 14:40:00,39.77,39.83,39.76,39.79,119500.0,29.1951,29.2392,29.1878,29.2098,119500.0
2012-01-31 14:45:00,39.79,39.79,39.76,39.77,107500.0,29.2098,29.2098,29.1878,29.1951,107500.0
2012-01-31 14:50:00,39.78,39.8,39.77,39.79,70300.0,29.2024,29.2171,29.1951,29.2098,70300.0
2012-01-31 14:55:00,39.8,39.8,39.77,39.79,81700.0,29.2171,29.2171,29.1951,29.2098,81700.0
2012-01-31 15:00:00,39.79,39.8,39.76,39.77,115400.0,29.2098,29.2171,29.1878,29.1951,115400.0
2012-01-31 15:05:00,39.77,39.78,39.77,39.77,49700.0,29.1951,29.2024,29.1951,29.1951,49700.0
2012-01-31 15:10:00,39.78,39.8,39.76,39.77,125300.0,29.2024,29.2171,29.1878,29.1951,125300.0
2012-01-31 15:15:00,39.77,39.8,39.77,39.78,170000.0,29.1951,29.2171,29.1951,29.2024,170000.0
2012-01-31 15:20:00,39.77,39.78,39.69,39.69,176000.0,29.1951,29.2024,29.1364,29.1364,176000.0
2012-01-31 15:25:00,39.69,39.8,39.69,39.78,222800.0,29.1364,29.2171,29.1364,29.2024,222800.0
2012-01-31 15:30:00,39.78,39.8,39.76,39.77,193200.0,29.2024,29.2171,29.1878,29.1951,193200.0
2012-01-31 15:35:00,39.76,39.78,39.76,39.78,156400.0,29.1878,29.2024,29.1878,29.2024,156400.0
2012-01-31 15:40:00,39.78,39.82,39.78,39.8,233300.0,29.2024,29.2318,29.2024,29.2171,233300.0
2012-01-31 15:45:00,39.79,39.83,39.76,39.83,330700.0,29.2098,29.2392,29.1878,29.2392,330700.0
2012-01-31 15:50:00,39.83,39.83,39.74,39.77,344100.0,29.2392,29.2392,29.1731,29.1951,344100.0
2012-01-31 15:55:00,39.76,39.84,39.74,39.74,764200.0,29.1878,29.2465,29.1731,29.1731,764200.0
2012-02-01 09:30:00,39.82,39.97,39.81,39.95,220600.0,29.2318,29.3419,29.2245,29.3272,220600.0
2012-02-01 09:35:00,39.95,39.99,39.95,39.98,135500.0,29.3272,29.3566,29.3272,29.3493,135500.0
2012-02-01 09:40:00,39.98,40.04,39.96,40.02,177900.0,29.3493,29.3933,29.3346,29.3786,177900.0
2012-02-01 09:45:00,40.01,40.04,39.98,40.03,184400.0,29.3713,29.3933,29.3493,29.386,184400.0
2012-02-01 09:50:00,40.03,40.04,40.02,40.03,62900.0,29.386,29.3933,29.3786,29.386,62900.0
2012-02-01 09:55:00,40.02,40.04,39.98,40.01,134300.0,29.3786,29.3933,29.3493,29.3713,134300.0
2012-02-01 10:00:00,40.01,40.04,40.0,40.04,148900.0,29.3713,29.3933,29.364,29.3933,148900.0
2012-02-01 10:05:00,40.04,40.04,39.96,39.98,166900.0,29.3933,29.3933,29.3346,29.3493,166900.0
2012-02-01 10:10:00,39.99,40.06,39.97,40.06,136300.0,29.3566,29.408,29.3419,29.408,136300.0
2012-02-01 10:15:00,40.06,40.06,40.05,40.06,45300.0,29.408,29.408,29.4007,29.408,45300.0
2012-02-01 10:20:00,40.05,40.06,40.05,40.06,39400.0,29.4007,29.408,29.4007,29.408,39400.0
2012-02-01 10:25:00,40.05,40.07,40.05,40.05,125200.0,29.4007,29.4153,29.4007,29.4007,125200.0
2012-02-01 10:30:00,40.05,40.08,40.04,40.08,159100.0,29.4007,29.4227,29.3933,29.4227,159100.0
2012-02-01 10:35:00,40.08,40.11,40.05,40.06,107100.0,29.4227,29.4447,29.4007,29.408,107100.0
2012-02-01 10:40:00,40.05,40.08,40.04,40.04,87000.0,29.4007,29.4227,29.3933,29.3933,87000.0
2012-02-01 10:45:00,40.04,40.09,40.04,40.07,100100.0,29.3933,29.43,29.3933,29.4153,100100.0
2012-02-01 10:50:00,40.07,40.07,40.04,40.04,42900.0,29.4153,29.4153,29.3933,29.3933,42900.0
2012-02-01 10:55:00,40.04,40.05,40.03,40.05,86700.0,29.3933,29.4007,29.386,29.4007,86700.0
2012-02-01 11:00:00,40.04,40.05,40.01,40.01,86900.0,29.3933,29.4007,29.3713,29.3713,86900.0
2012-02-01 11:05:00,40.02,40.05,40.01,40.04,66400.0,29.3786,29.4007,29.3713,29.3933,66400.0
2012-02-01 11:10:00,40.05,40.05,40.04,40.04,46800.0,29.4007,29.4007,29.3933,29.3933,46800.0
2012-02-01 11:15:00,40.04,40.05,40.04,40.05,34100.0,29.3933,29.4007,29.3933,29.4007,34100.0
2012-02-01 11:20:00,40.04,40.05,40.0,40.01,52900.0,29.3933,29.4007,29.364,29.3713,52900.0
2012-02-01 11:25:00,40.0,40.02,39.95,40.02,78800.0,29.364,29.3786,29.3272,29.3786,78800.0
2012-02-01 11:30:00,40.01,40.02,40.01,40.02,13900.0,29.3713,29.3786,29.3713,29.3786,13900.0
2012-02-01 11:35:00,40.02,40.02,39.99,39.99,93000.0,29.3786,29.3786,29.3566,29.3566,93000.0
2012-02-01 11:40:00,39.99,40.0,39.94,39.94,83100.0,29.3566,29.364,29.3199,29.3199,83100.0
2012-02-01 11:45:00,39.93,39.96,39.9,39.92,80600.0,29.3126,29.3346,29.2905,29.3052,80600.0
2012-02-01 11:50:00,39.92,39.93,39.9,39.9,35300.0,29.3052,29.3126,29.2905,29.2905,35300.0
2012-02-01 11:55:00,39.9,39.91,39.9,39.9,65700.0,29.2905,29.2979,29.2905,29.2905,65700.0
2012-02-01 12:00:00,39.9,39.9,39.86,39.87,36100.0,29.2905,29.2905,29.2612,29.2685,36100.0
2012-02-01 12:05:00,39.87,39.88,39.85,39.86,45500.0,29.2685,29.2759,29.2538,29.2612,45500.0
2012-02-01 12:10:00,39.85,39.86,39.84,39.84,30100.0,29.2538,29.2612,29.2465,29.2465,30100.0
2012-02-01 12:15:00,39.84,39.88,39.83,39.87,68500.0,29.2465,29.2759,29.2392,29.2685,68500.0
2012-02-01 12:20:00,39.88,39.93,39.87,39.92,39900.0,29.2759,29.3126,29.2685,29.3052,39900.0
2012-02-01 12:25:00,39.92,39.97,39.92,39.97,77300.0,29.3052,29.3419,29.3052,29.3419,77300.0
2012-02-01 12:30:00,39.98,39.99,39.98,39.99,25700.0,29.3493,29.3566,29.3493,29.3566,25700.0
2012-02-01 12:35:00,39.99,40.0,39.96,39.99,76300.0,29.3566,29.364,29.3346,29.3566,76300.0
2012-02-01 12:40:00,39.99,39.99,39.98,39.99,18900.0,29.3566,29.3566,29.3493,29.3566,18900.0
2012-02-01 12:45:00,39.98,39.99,39.94,39.96,226100.0,29.3493,29.3566,29.3199,29.3346,226100.0
2012-02-01 12:50:00,39.96,39.97,39.9,39.91,137800.0,29.3346,29.3419,29.2905,29.2979,137800.0
2012-02-01 12:55:00,39.92,39.93,39.91,39.93,21100.0,29.3052,29.3126,29.2979,29.3126,21100.0
2012-02-01 13:00:00,39.93,39.93,39.92,39.93,20300.0,29.3126,29.3126,29.3052,29.3126,20300.0
2012-02-01 13:05:00,39.93,39.95,39.92,39.92,57400.0,29.3126,29.3272,29.3052,29.3052,57400.0
2012-02-01 13:10:00,39.92,39.94,39.89,39.94,113200.0,29.3052,29.3199,29.2832,29.3199,113200.0
2012-02-01 13:15:00,39.94,39.94,39.93,39.94,38100.0,29.3199,29.3199,29.3126,29.3199,38100.0
2012-02-01 13:20:00,39.95,39.97,39.92,39.95,161800.0,29.3272,29.3419,29.3052,29.3272,161800.0
2012-02-01 13:25:00,39.95,39.96,39.88,39.89,171800.0,29.3272,29.3346,29.2759,29.2832,171800.0
2012-02-01 13:30:00,39.88,39.89,39.87,39.87,34200.0,29.2759,29.2832,29.2685,29.2685,34200.0
2012-02-01 13:35:00,39.87,39.9,39.87,39.9,155600.0,29.2685,29.2905,29.2685,29.2905,155600.0
2012-02-01 13:40:00,39.9,39.9,39.84,39.88,94000.0,29.2905,29.2905,29.2465,29.2759,94000.0
2012-02-01 13:45:00,39.88,39.91,39.86,39.89,48100.0,29.2759,29.2979,29.2612,29.2832,48100.0
2012-02-01 13:50:00,39.88,39.89,39.81,39.83,120900.0,29.2759,29.2832,29.2245,29.2392,120900.0
2012-02-01 13:55:00,39.83,39.85,39.81,39.84,42000.0,29.2392,29.2538,29.2245,29.2465,42000.0
2012-02-01 14:00:00,39.85,39.87,39.84,39.85,24800.0,29.2538,29.2685,29.2465,29.2538,24800.0
2012-02-01 14:05:00,39.85,39.86,39.81,39.83,77200.0,29.2538,29.2612,29.2245,29.2392,77200.0
2012-02-01 14:10:00,39.84,39.87,39.84,39.84,43400.0,29.2465,29.2685,29.2465,29.2465,43400.0
2012-02-01 14:15:00,39.84,39.86,39.84,39.86,27000.0,29.2465,29.2612,29.2465,29.2612,27000.0
2012-02-01 14:20:00,39.85,39.87,39.83,39.83,46700.0,29.2538,29.2685,29.2392,29.2392,46700.0
2012-02-01 14:25:00,39.83,39.86,39.81,39.81,69500.0,29.2392,29.2612,29.2245,29.2245,69500.0
2012-02-01 14:30:00,39.82,39.82,39.79,39.8,111000.0,29.2318,29.2318,29.2098,29.2171,111000.0
2012-02-01 14:35:00,39.8,39.82,39.8,39.82,31900.0,29.2171,29.2318,29.2171,29.2318,31900.0
2012-02-01 14:40:00,39.82,39.84,39.82,39.84,49100.0,29.2318,29.2465,29.2318,29.2465,49100.0
2012-02-01 14:45:00,39.84,39.86,39.83,39.84,96700.0,29.2465,29.2612,29.2392,29.2465,96700.0
2012-02-01 14:50:00,39.84,39.87,39.82,39.87,85700.0,29.2465,29.2685,29.2318,29.2685,85700.0
2012-02-01 14:55:00,39.87,39.9,39.86,39.88,59100.0,29.2685,29.2905,29.2612,29.2759,59100.0
2012-02-01 15:00:00,39.88,39.91,39.87,39.91,56800.0,29.2759,29.2979,29.2685,29.2979,56800.0
2012-02-01 15:05:00,39.91,39.92,39.9,39.92,26900.0,29.2979,29.3052,29.2905,29.3052,26900.0
2012-02-01 15:10:00,39.92,39.93,39.89,39.91,263100.0,29.3052,29.3126,29.2832,29.2979,263100.0
2012-02-01 15:15:00,39.92,39.92,39.87,39.9,62900.0,29.3052,29.3052,29.2685,29.2905,62900.0
2012-02-01 15:20:00,39.9,39.91,39.8,39.81,155500.0,29.2905,29.2979,29.2171,29.2245,155500.0
2012-02-01 15:25:00,39.81,39.82,39.8,39.8,36500.0,29.2245,29.2318,29.2171,29.2171,36500.0
2012-02-01 15:30:00,39.8,39.81,39.77,39.79,75000.0,29.2171,29.2245,29.1951,29.2098,75000.0
2012-02-01 15:35:00,39.79,39.82,39.78,39.82,81100.0,29.2098,29.2318,29.2024,29.2318,81100.0
2012-02-01 15:40:00,39.82,39.82,39.76,39.81,201300.0,29.2318,29.2318,29.1878,29.2245,201300.0
2012-02-01 15:45:00,39.8,39.83,39.8,39.83,154100.0,29.2171,29.2392,29.2171,29.2392,154100.0
2012-02-01 15:50:00,39.83,39.84,39.75,39.76,191200.0,29.2392,29.2465,29.1804,29.1878,191200.0
2012-02-01 15:55:00,39.76,39.79,39.73,39.79,439900.0,29.1878,29.2098,29.1657,29.2098,439900.0
2012-02-02 09:30:00,39.93,40.0,39.79,39.8,170100.0,29.3126,29.364,29.2098,29.2171,170100.0
2012-02-02 09:35:00,39.8,39.8,39.6,39.67,110500.0,29.2171,29.2171,29.0703,29.1217,110500.0
2012-02-02 09:40:00,39.67,39.73,39.61,39.71,57800.0,29.1217,29.1657,29.0777,29.1511,57800.0
2012-02-02 09:45:00,39.7,39.7,39.56,39.64,95000.0,29.1437,29.1437,29.0409,29.0997,95000.0
2012-02-02 09:50:00,39.64,39.65,39.57,39.6,243200.0,29.0997,29.107,29.0483,29.0703,243200.0
2012-02-02 09:55:00,39.6,39.69,39.6,39.66,33100.0,29.0703,29.1364,29.0703,29.1144,33100.0
2012-02-02 10:00:00,39.66,39.67,39.58,39.61,65400.0,29.1144,29.1217,29.0556,29.0777,65400.0
2012-02-02 10:05:00,39.61,39.63,39.57,39.63,38900.0,29.0777,29.0923,29.0483,29.0923,38900.0
2012-02-02 10:10:00,39.63,39.68,39.58,39.6,109800.0,29.0923,29.129,29.0556,29.0703,109800.0
2012-02-02 10:15:00,39.6,39.64,39.58,39.6,138800.0,29.0703,29.0997,29.0556,29.0703,138800.0
2012-02-02 10:20:00,39.6,39.64,39.58,39.62,77000.0,29.0703,29.0997,29.0556,29.085,77000.0
2012-02-02 10:25:00,39.62,39.62,39.56,39.56,92100.0,29.085,29.085,29.0409,29.0409,92100.0
2012-02-02 10:30:00,39.55,39.57,39.53,39.53,70700.0,29.0336,29.0483,29.0189,29.0189,70700.0
2012-02-02 10:35:00,39.53,39.54,39.48,39.48,78200.0,29.0189,29.0263,28.9822,28.9822,78200.0
2012-02-02 10:40:00,39.49,39.5,39.47,39.47,119500.0,28.9896,28.9969,28.9749,28.9749,119500.0
2012-02-02 10:45:00,39.47,39.47,39.39,39.42,174900.0,28.9749,28.9749,28.9162,28.9382,174900.0
2012-02-02 10:50:00,39.42,39.45,39.39,39.4,76100.0,28.9382,28.9602,28.9162,28.9235,76100.0
2012-02-02 10:55:00,39.39,39.4,39.35,39.35,87200.0,28.9162,28.9235,28.8868,28.8868,87200.0
2012-02-02 11:00:00,39.35,39.36,39.35,39.35,77400.0,28.8868,28.8941,28.8868,28.8868,77400.0
2012-02-02 11:05:00,39.36,39.36,39.27,39.28,122100.0,28.8941,28.8941,28.8281,28.8354,122100.0
2012-02-02 11:10:00,39.28,39.32,39.25,39.3,34000.0,28.8354,28.8648,28.8134,28.8501,34000.0
2012-02-02 11:15:00,39.3,39.33,39.27,39.27,83100.0,28.8501,28.8721,28.8281,28.8281,83100.0
2012-02-02 11:20:00,39.27,39.32,39.27,39.31,66600.0,28.8281,28.8648,28.8281,28.8574,66600.0
2012-02-02 11:25:00,39.32,39.33,39.28,39.28,35100.0,28.8648,28.8721,28.8354,28.8354,35100.0
2012-02-02 11:30:00,39.28,39.3,39.28,39.29,34200.0,28.8354,28.8501,28.8354,28.8427,34200.0
2012-02-02 11:35:00,39.29,39.3,39.28,39.28,41200.0,28.8427,28.8501,28.8354,28.8354,41200.0
2012-02-02 11:40:00,39.29,39.3,39.28,39.29,38700.0,28.8427,28.8501,28.8354,28.8427,38700.0
2012-02-02 11:45:00,39.29,39.31,39.29,39.31,38500.0,28.8427,28.8574,28.8427,28.8574,38500.0
2012-02-02 11:50:00,39.3,39.31,39.26,39.27,82000.0,28.8501,28.8574,28.8207,28.8281,82000.0
2012-02-02 11:55:00,39.27,39.28,39.27,39.27,26400.0,28.8281,28.8354,28.8281,28.8281,26400.0
2012-02-02 12:00:00,39.28,39.28,39.27,39.27,31200.0,28.8354,28.8354,28.8281,28.8281,31200.0
2012-02-02 12:05:00,39.27,39.28,39.25,39.26,54900.0,28.8281,28.8354,28.8134,28.8207,54900.0
2012-02-02 12:10:00,39.25,39.27,39.25,39.26,41700.0,28.8134,28.8281,28.8134,28.8207,41700.0
2012-02-02 12:15:00,39.25,39.28,39.25,39.28,39200.0,28.8134,28.8354,28.8134,28.8354,39200.0
2012-02-02 12:20:00,39.27,39.32,39.26,39.29,44000.0,28.8281,28.8648,28.8207,28.8427,44000.0
2012-02-02 12:25:00,39.3,39.32,39.29,39.3,31000.0,28.8501,28.8648,28.8427,28.8501,31000.0
2012-02-02 12:30:00,39.29,39.3,39.27,39.27,22500.0,28.8427,28.8501,28.8281,28.8281,22500.0
2012-02-02 12:35:00,39.27,39.28,39.25,39.27,41700.0,28.8281,28.8354,28.8134,28.8281,41700.0
2012-02-02 12:40:00,39.27,39.31,39.26,39.3,28600.0,28.8281,28.8574,28.8207,28.8501,28600.0
2012-02-02 12:45:00,39.3,39.3,39.27,39.27,17400.0,28.8501,28.8501,28.8281,28.8281,17400.0
2012-02-02 12:50:00,39.27,39.31,39.27,39.31,26800.0,28.8281,28.8574,28.8281,28.8574,26800.0
2012-02-02 12:55:00,39.31,39.33,39.29,39.32,47900.0,28.8574,28.8721,28.8427,28.8648,47900.0
2012-02-02 13:00:00,39.32,39.33,39.3,39.32,40400.0,28.8648,28.8721,28.8501,28.8648,40400.0
2012-02-02 13:05:00,39.32,39.35,39.29,39.34,36500.0,28.8648,28.8868,28.8427,28.8794,36500.0
2012-02-02 13:10:00,39.34,39.39,39.34,39.39,48400.0,28.8794,28.9162,28.8794,28.9162,48400.0
2012-02-02 13:15:00,39.38,39.43,39.38,39.41,66100.0,28.9088,28.9455,28.9088,28.9308,66100.0
2012-02-02 13:20:00,39.41,39.42,39.35,39.41,135700.0,28.9308,28.9382,28.8868,28.9308,135700.0
2012-02-02 13:25:00,39.42,39.42,39.35,39.36,44900.0,28.9382,28.9382,28.8868,28.8941,44900.0
2012-02-02 13:30:00,39.35,39.39,39.33,39.38,72600.0,28.8868,28.9162,28.8721,28.9088,72600.0
2012-02-02 13:35:00,39.38,39.39,39.38,39.39,14800.0,28.9088,28.9162,28.9088,28.9162,14800.0
2012-02-02 13:40:00,39.39,39.39,39.38,39.38,13800.0,28.9162,28.9162,28.9088,28.9088,13800.0
2012-02-02 13:45:00,39.39,39.39,39.33,39.36,122600.0,28.9162,28.9162,28.8721,28.8941,122600.0
2012-02-02 13:50:00,39.36,39.41,39.35,39.4,28400.0,28.8941,28.9308,28.8868,28.9235,28400.0
2012-02-02 13:55:00,39.41,39.43,39.4,39.41,42300.0,28.9308,28.9455,28.9235,28.9308,42300.0
2012-02-02 14:00:00,39.42,39.42,39.4,39.4,40800.0,28.9382,28.9382,28.9235,28.9235,40800.0
2012-02-02 14:05:00,39.4,39.44,39.4,39.44,32900.0,28.9235,28.9529,28.9235,28.9529,32900.0
2012-02-02 14:10:00,39.44,39.48,39.43,39.47,59200.0,28.9529,28.9822,28.9455,28.9749,59200.0
2012-02-02 14:15:00,39.46,39.49,39.44,39.49,137400.0,28.9675,28.9896,28.9529,28.9896,137400.0
2012-02-02 14:20:00,39.49,39.5,39.47,39.48,26100.0,28.9896,28.9969,28.9749,28.9822,26100.0
2012-02-02 14:25:00,39.47,39.48,39.46,39.46,28100.0,28.9749,28.9822,28.9675,28.9675,28100.0
2012-02-02 14:30:00,39.47,39.5,39.46,39.5,59500.0,28.9749,28.9969,28.9675,28.9969,59500.0
2012-02-02 14:35:00,39.49,39.5,39.47,39.49,53000.0,28.9896,28.9969,28.9749,28.9896,53000.0
2012-02-02 14:40:00,39.5,39.5,39.47,39.48,29500.0,28.9969,28.9969,28.9749,28.9822,29500.0
2012-02-02 14:45:00,39.47,39.49,39.47,39.48,32500.0,28.9749,28.9896,28.9749,28.9822,32500.0
2012-02-02 14:50:00,39.49,39.51,39.48,39.51,50900.0,28.9896,29.0042,28.9822,29.0042,50900.0
2012-02-02 14:55:00,39.5,39.52,39.5,39.52,30000.0,28.9969,29.0116,28.9969,29.0116,30000.0
2012-02-02 15:00:00,39.52,39.54,39.5,39.5,38600.0,29.0116,29.0263,28.9969,28.9969,38600.0
2012-02-02 15:05:00,39.51,39.51,39.42,39.42,81300.0,29.0042,29.0042,28.9382,28.9382,81300.0
2012-02-02 15:10:00,39.43,39.52,39.42,39.51,67200.0,28.9455,29.0116,28.9382,29.0042,67200.0
2012-02-02 15:15:00,39.51,39.54,39.5,39.52,55400.0,29.0042,29.0263,28.9969,29.0116,55400.0
2012-02-02 15:20:00,39.52,39.53,39.49,39.51,36900.0,29.0116,29.0189,28.9896,29.0042,36900.0
2012-02-02 15:25:00,39.51,39.54,39.51,39.54,41200.0,29.0042,29.0263,29.0042,29.0263,41200.0
2012-02-02 15:30:00,39.54,39.56,39.52,39.52,83500.0,29.0263,29.0409,29.0116,29.0116,83500.0
2012-02-02 15:35:00,39.52,39.6,39.52,39.58,94300.0,29.0116,29.0703,29.0116,29.0556,94300.0
2012-02-02 15:40:00,39.58,39.59,39.55,39.57,120700.0,29.0556,29.063,29.0336,29.0483,120700.0
2012-02-02 15:45:00,39.56,39.6,39.54,39.59,229800.0,29.0409,29.0703,29.0263,29.063,229800.0
2012-02-02 15:50:00,39.59,39.61,39.57,39.6,357500.0,29.063,29.0777,29.0483,29.0703,357500.0
2012-02-02 15:55:00,39.6,39.62,39.59,39.6,799000.0,29.0703,29.085,29.063,29.0703,799000.0
2012-02-03 09:30:00,39.35,39.7,39.35,39.55,315200.0,28.8868,29.1437,28.8868,29.0336,315200.0
2012-02-03 09:35:00,39.56,39.57,39.5,39.55,84900.0,29.0409,29.0483,28.9969,29.0336,84900.0
2012-02-03 09:40:00,39.54,39.57,39.45,39.51,89200.0,29.0263,29.0483,28.9602,29.0042,89200.0
2012-02-03 09:45:00,39.5,39.51,39.45,39.47,56800.0,28.9969,29.0042,28.9602,28.9749,56800.0
2012-02-03 09:50:00,39.48,39.51,39.45,39.45,137300.0,28.9822,29.0042,28.9602,28.9602,137300.0
2012-02-03 09:55:00,39.45,39.5,39.41,39.46,114300.0,28.9602,28.9969,28.9308,28.9675,114300.0
2012-02-03 10:00:00,39.48,39.52,39.44,39.48,128100.0,28.9822,29.0116,28.9529,28.9822,128100.0
2012-02-03 10:05:00,39.49,39.5,39.46,39.5,59300.0,28.9896,28.9969,28.9675,28.9969,59300.0
2012-02-03 10:10:00,39.5,39.5,39.45,39.49,155800.0,28.9969,28.9969,28.9602,28.9896,155800.0
2012-02-03 10:15:00,39.5,39.5,39.47,39.48,136500.0,28.9969,28.9969,28.9749,28.9822,136500.0
2012-02-03 10:20:00,39.49,39.54,39.49,39.52,178200.0,28.9896,29.0263,28.9896,29.0116,178200.0
2012-02-03 10:25:00,39.52,39.52,39.45,39.46,52100.0,29.0116,29.0116,28.9602,28.9675,52100.0
2012-02-03 10:30:00,39.46,39.5,39.45,39.48,45500.0,28.9675,28.9969,28.9602,28.9822,45500.0
2012-02-03 10:35:00,39.47,39.52,39.45,39.49,69500.0,28.9749,29.0116,28.9602,28.9896,69500.0
2012-02-03 10:40:00,39.49,39.5,39.46,39.49,50800.0,28.9896,28.9969,28.9675,28.9896,50800.0
2012-02-03 10:45:00,39.48,39.52,39.47,39.52,50100.0,28.9822,29.0116,28.9749,29.0116,50100.0
2012-02-03 10:50:00,39.52,39.52,39.48,39.48,31500.0,29.0116,29.0116,28.9822,28.9822,31500.0
2012-02-03 10:55:00,39.48,39.5,39.46,39.5,31400.0,28.9822,28.9969,28.9675,28.9969,31400.0
2012-02-03 11:00:00,39.5,39.5,39.47,39.48,64000.0,28.9969,28.9969,28.9749,28.9822,64000.0
2012-02-03 11:05:00,39.47,39.5,39.47,39.49,43200.0,28.9749,28.9969,28.9749,28.9896,43200.0
2012-02-03 11:10:00,39.48,39.49,39.46,39.48,35900.0,28.9822,28.9896,28.9675,28.9822,35900.0
2012-02-03 11:15:00,39.47,39.51,39.47,39.51,50200.0,28.9749,29.0042,28.9749,29.0042,50200.0
2012-02-03 11:20:00,39.51,39.54,39.5,39.53,44900.0,29.0042,29.0263,28.9969,29.0189,44900.0
2012-02-03 11:25:00,39.53,39.54,39.5,39.51,52500.0,29.0189,29.0263,28.9969,29.0042,52500.0
2012-02-03 11:30:00,39.51,39.56,39.51,39.54,44800.0,29.0042,29.0409,29.0042,29.0263,44800.0
2012-02-03 11:35:00,39.55,39.57,39.54,39.56,92200.0,29.0336,29.0483,29.0263,29.0409,92200.0
2012-02-03 11:40:00,39.56,39.57,39.51,39.51,59400.0,29.0409,29.0483,29.0042,29.0042,59400.0
2012-02-03 11:45:00,39.51,39.53,39.49,39.51,94700.0,29.0042,29.0189,28.9896,29.0042,94700.0
2012-02-03 11:50:00,39.51,39.52,39.51,39.51,17200.0,29.0042,29.0116,29.0042,29.0042,17200.0
2012-02-03 11:55:00,39.52,39.52,39.51,39.51,48300.0,29.0116,29.0116,29.0042,29.0042,48300.0
2012-02-03 12:00:00,39.51,39.54,39.5,39.54,64400.0,29.0042,29.0263,28.9969,29.0263,64400.0
2012-02-03 12:05:00,39.54,39.59,39.54,39.58,30700.0,29.0263,29.063,29.0263,29.0556,30700.0
2012-02-03 12:10:00,39.58,39.58,39.54,39.55,16300.0,29.0556,29.0556,29.0263,29.0336,16300.0
2012-02-03 12:15:00,39.55,39.55,39.52,39.55,31000.0,29.0336,29.0336,29.0116,29.0336,31000.0
2012-02-03 12:20:00,39.55,39.55,39.53,39.53,19100.0,29.0336,29.0336,29.0189,29.0189,19100.0
2012-02-03 12:25:00,39.53,39.54,39.52,39.53,41600.0,29.0189,29.0263,29.0116,29.0189,41600.0
2012-02-03 12:30:00,39.53,39.54,39.52,39.53,21800.0,29.0189,29.0263,29.0116,29.0189,21800.0
2012-02-03 12:35:00,39.54,39.54,39.53,39.54,27300.0,29.0263,29.0263,29.0189,29.0263,27300.0
2012-02-03 12:40:00,39.53,39.57,39.53,39.56,51300.0,29.0189,29.0483,29.0189,29.0409,51300.0
2012-02-03 12:45:00,39.56,39.6,39.55,39.59,52000.0,29.0409,29.0703,29.0336,29.063,52000.0
2012-02-03 12:50:00,39.58,39.59,39.56,39.57,71300.0,29.0556,29.063,29.0409,29.0483,71300.0
2012-02-03 12:55:00,39.57,39.57,39.53,39.54,39100.0,29.0483,29.0483,29.0189,29.0263,39100.0
2012-02-03 13:00:00,39.55,39.59,39.55,39.58,31000.0,29.0336,29.063,29.0336,29.0556,31000.0
2012-02-03 13:05:00,39.57,39.6,39.56,39.6,40400.0,29.0483,29.0703,29.0409,29.0703,40400.0
2012-02-03 13:10:00,39.6,39.6,39.58,39.58,19500.0,29.0703,29.0703,29.0556,29.0556,19500.0
2012-02-03 13:15:00,39.57,39.58,39.54,39.54,28000.0,29.0483,29.0556,29.0263,29.0263,28000.0
2012-02-03 13:20:00,39.55,39.55,39.54,39.54,25600.0,29.0336,29.0336,29.0263,29.0263,25600.0
2012-02-03 13:25:00,39.54,39.57,39.54,39.55,67800.0,29.0263,29.0483,29.0263,29.0336,67800.0
2012-02-03 13:30:00,39.55,39.56,39.54,39.56,46800.0,29.0336,29.0409,29.0263,29.0409,46800.0
2012-02-03 13:35:00,39.55,39.58,39.55,39.56,28300.0,29.0336,29.0556,29.0336,29.0409,28300.0
2012-02-03 13:40:00,39.56,39.57,39.53,39.54,40900.0,29.0409,29.0483,29.0189,29.0263,40900.0
2012-02-03 13:45:00,39.54,39.55,39.54,39.54,37800.0,29.0263,29.0336,29.0263,29.0263,37800.0
2012-02-03 13:50:00,39.54,39.58,39.54,39.58,86600.0,29.0263,29.0556,29.0263,29.0556,86600.0
2012-02-03 13:55:00,39.58,39.58,39.54,39.56,47000.0,29.0556,29.0556,29.0263,29.0409,47000.0
2012-02-03 14:00:00,39.57,39.58,39.54,39.55,145500.0,29.0483,29.0556,29.0263,29.0336,145500.0
2012-02-03 14:05:00,39.54,39.55,39.53,39.54,33200.0,29.0263,29.0336,29.0189,29.0263,33200.0
2012-02-03 14:10:00,39.53,39.53,39.52,39.52,25300.0,29.0189,29.0189,29.0116,29.0116,25300.0
2012-02-03 14:15:00,39.52,39.54,39.52,39.54,51500.0,29.0116,29.0263,29.0116,29.0263,51500.0
2012-02-03 14:20:00,39.54,39.54,39.5,39.52,178200.0,29.0263,29.0263,28.9969,29.0116,178200.0
2012-02-03 14:25:00,39.52,39.52,39.48,39.5,81400.0,29.0116,29.0116,28.9822,28.9969,81400.0
2012-02-03 14:30:00,39.51,39.51,39.5,39.51,14900.0,29.0042,29.0042,28.9969,29.0042,14900.0
2012-02-03 14:35:00,39.51,39.51,39.46,39.47,39100.0,29.0042,29.0042,28.9675,28.9749,39100.0
2012-02-03 14:40:00,39.46,39.51,39.46,39.5,61200.0,28.9675,29.0042,28.9675,28.9969,61200.0
2012-02-03 14:45:00,39.5,39.51,39.48,39.5,46900.0,28.9969,29.0042,28.9822,28.9969,46900.0
2012-02-03 14:50:00,39.5,39.5,39.48,39.49,25600.0,28.9969,28.9969,28.9822,28.9896,25600.0
2012-02-03 14:55:00,39.49,39.49,39.48,39.48,19600.0,28.9896,28.9896,28.9822,28.9822,19600.0
2012-02-03 15:00:00,39.48,39.49,39.46,39.46,61900.0,28.9822,28.9896,28.9675,28.9675,61900.0
2012-02-03 15:05:00,39.46,39.48,39.45,39.47,48600.0,28.9675,28.9822,28.9602,28.9749,48600.0
2012-02-03 15:10:00,39.47,39.47,39.46,39.47,20200.0,28.9749,28.9749,28.9675,28.9749,20200.0
2012-02-03 15:15:00,39.47,39.48,39.45,39.48,60100.0,28.9749,28.9822,28.9602,28.9822,60100.0
2012-02-03 15:20:00,39.48,39.5,39.46,39.48,105200.0,28.9822,28.9969,28.9675,28.9822,105200.0
2012-02-03 15:25:00,39.48,39.49,39.47,39.49,30500.0,28.9822,28.9896,28.9749,28.9896,30500.0
2012-02-03 15:30:00,39.48,39.5,39.48,39.48,51200.0,28.9822,28.9969,28.9822,28.9822,51200.0
2012-02-03 15:35:00,39.48,39.48,39.45,39.47,120500.0,28.9822,28.9822,28.9602,28.9749,120500.0
2012-02-03 15:40:00,39.46,39.47,39.46,39.46,53600.0,28.9675,28.9749,28.9675,28.9675,53600.0
2012-02-03 15:45:00,39.47,39.49,39.47,39.49,153500.0,28.9749,28.9896,28.9749,28.9896,153500.0
2012-02-03 15:50:00,39.49,39.5,39.48,39.5,144100.0,28.9896,28.9969,28.9822,28.9969,144100.0
2012-02-03 15:55:00,39.5,39.54,39.5,39.52,406400.0,28.9969,29.0263,28.9969,29.0116,406400.0
2012-02-06 09:30:00,39.58,39.59,39.5,39.51,151000.0,29.0556,29.063,28.9969,29.0042,151000.0
2012-02-06 09:35:00,39.52,39.6,39.52,39.6,55200.0,29.0116,29.0703,29.0116,29.0703,55200.0
2012-02-06 09:40:00,39.59,39.62,39.48,39.48,109500.0,29.063,29.085,28.9822,28.9822,109500.0
2012-02-06 09:45:00,39.48,39.48,39.39,39.47,121200.0,28.9822,28.9822,28.9162,28.9749,121200.0
2012-02-06 09:50:00,39.46,39.47,39.4,39.41,65100.0,28.9675,28.9749,28.9235,28.9308,65100.0
2012-02-06 09:55:00,39.4,39.41,39.4,39.41,39000.0,28.9235,28.9308,28.9235,28.9308,39000.0
2012-02-06 10:00:00,39.4,39.46,39.4,39.46,77600.0,28.9235,28.9675,28.9235,28.9675,77600.0
2012-02-06 10:05:00,39.46,39.51,39.46,39.48,132100.0,28.9675,29.0042,28.9675,28.9822,132100.0
2012-02-06 10:10:00,39.48,39.52,39.46,39.52,64200.0,28.9822,29.0116,28.9675,29.0116,64200.0
2012-02-06 10:15:00,39.51,39.52,39.42,39.42,81400.0,29.0042,29.0116,28.9382,28.9382,81400.0
2012-02-06 10:20:00,39.43,39.49,39.42,39.48,75100.0,28.9455,28.9896,28.9382,28.9822,75100.0
2012-02-06 10:25:00,39.48,39.52,39.47,39.52,43700.0,28.9822,29.0116,28.9749,29.0116,43700.0
2012-02-06 10:30:00,39.52,39.52,39.49,39.5,47500.0,29.0116,29.0116,28.9896,28.9969,47500.0
2012-02-06 10:35:00,39.49,39.51,39.48,39.49,73300.0,28.9896,29.0042,28.9822,28.9896,73300.0
2012-02-06 10:40:00,39.49,39.57,39.46,39.56,167700.0,28.9896,29.0483,28.9675,29.0409,167700.0
2012-02-06 10:45:00,39.57,39.6,39.56,39.56,45500.0,29.0483,29.0703,29.0409,29.0409,45500.0
2012-02-06 10:50:00,39.57,39.57,39.54,39.54,34800.0,29.0483,29.0483,29.0263,29.0263,34800.0
2012-02-06 10:55:00,39.55,39.6,39.54,39.6,28300.0,29.0336,29.0703,29.0263,29.0703,28300.0
2012-02-06 11:00:00,39.6,39.61,39.58,39.58,87500.0,29.0703,29.0777,29.0556,29.0556,87500.0
2012-02-06 11:05:00,39.59,39.63,39.58,39.6,54200.0,29.063,29.0923,29.0556,29.0703,54200.0
2012-02-06 11:10:00,39.6,39.64,39.59,39.63,39300.0,29.0703,29.0997,29.063,29.0923,39300.0
2012-02-06 11:15:00,39.62,39.64,39.61,39.64,65300.0,29.085,29.0997,29.0777,29.0997,65300.0
2012-02-06 11:20:00,39.64,39.67,39.63,39.66,108900.0,29.0997,29.1217,29.0923,29.1144,108900.0
2012-02-06 11:25:00,39.66,39.68,39.66,39.68,63200.0,29.1144,29.129,29.1144,29.129,63200.0
2012-02-06 11:30:00,39.67,39.69,39.67,39.69,39400.0,29.1217,29.1364,29.1217,29.1364,39400.0
2012-02-06 11:35:00,39.69,39.69,39.68,39.69,36100.0,29.1364,29.1364,29.129,29.1364,36100.0
2012-02-06 11:40:00,39.68,39.72,39.68,39.7,73700.0,29.129,29.1584,29.129,29.1437,73700.0
2012-02-06 11:45:00,39.7,39.73,39.7,39.71,69600.0,29.1437,29.1657,29.1437,29.1511,69600.0
2012-02-06 11:50:00,39.71,39.72,39.68,39.69,41000.0,29.1511,29.1584,29.129,29.1364,41000.0
2012-02-06 11:55:00,39.69,39.71,39.69,39.71,47800.0,29.1364,29.1511,29.1364,29.1511,47800.0
2012-02-06 12:00:00,39.71,39.72,39.7,39.72,39300.0,29.1511,29.1584,29.1437,29.1584,39300.0
2012-02-06 12:05:00,39.72,39.72,39.71,39.72,20900.0,29.1584,29.1584,29.1511,29.1584,20900.0
2012-02-06 12:10:00,39.71,39.72,39.69,39.7,55100.0,29.1511,29.1584,29.1364,29.1437,55100.0
2012-02-06 12:15:00,39.69,39.7,39.68,39.68,24000.0,29.1364,29.1437,29.129,29.129,24000.0
2012-02-06 12:20:00,39.69,39.69,39.68,39.69,40200.0,29.1364,29.1364,29.129,29.1364,40200.0
2012-02-06 12:25:00,39.69,39.69,39.65,39.66,51500.0,29.1364,29.1364,29.107,29.1144,51500.0
2012-02-06 12:30:00,39.66,39.7,39.65,39.69,62700.0,29.1144,29.1437,29.107,29.1364,62700.0
2012-02-06 12:35:00,39.68,39.69,39.68,39.69,17100.0,29.129,29.1364,29.129,29.1364,17100.0
2012-02-06 12:40:00,39.69,39.69,39.62,39.62,53700.0,29.1364,29.1364,29.085,29.085,53700.0
2012-02-06 12:45:00,39.63,39.66,39.62,39.66,32300.0,29.0923,29.1144,29.085,29.1144,32300.0
2012-02-06 12:50:00,39.66,39.67,39.65,39.66,27600.0,29.1144,29.1217,29.107,29.1144,27600.0
2012-02-06 12:55:00,39.66,39.67,39.63,39.64,38400.0,29.1144,29.1217,29.0923,29.0997,38400.0
2012-02-06 13:00:00,39.64,39.64,39.61,39.62,66500.0,29.0997,29.0997,29.0777,29.085,66500.0
2012-02-06 13:05:00,39.62,39.63,39.6,39.63,46600.0,29.085,29.0923,29.0703,29.0923,46600.0
2012-02-06 13:10:00,39.63,39.65,39.62,39.64,30700.0,29.0923,29.107,29.085,29.0997,30700.0
2012-02-06 13:15:00,39.64,39.65,39.64,39.65,27300.0,29.0997,29.107,29.0997,29.107,27300.0
2012-02-06 13:20:00,39.64,39.66,39.6,39.62,94700.0,29.0997,29.1144,29.0703,29.085,94700.0
2012-02-06 13:25:00,39.62,39.62,39.57,39.59,55300.0,29.085,29.085,29.0483,29.063,55300.0
2012-02-06 13:30:00,39.6,39.63,39.59,39.63,48200.0,29.0703,29.0923,29.063,29.0923,48200.0
2012-02-06 13:35:00,39.63,39.63,39.54,39.55,90300.0,29.0923,29.0923,29.0263,29.0336,90300.0
2012-02-06 13:40:00,39.55,39.56,39.52,39.53,59500.0,29.0336,29.0409,29.0116,29.0189,59500.0
2012-02-06 13:45:00,39.53,39.58,39.53,39.55,53700.0,29.0189,29.0556,29.0189,29.0336,53700.0
2012-02-06 13:50:00,39.55,39.59,39.55,39.58,70500.0,29.0336,29.063,29.0336,29.0556,70500.0
2012-02-06 13:55:00,39.58,39.6,39.55,39.55,45500.0,29.0556,29.0703,29.0336,29.0336,45500.0
2012-02-06 14:00:00,39.55,39.57,39.53,39.54,74800.0,29.0336,29.0483,29.0189,29.0263,74800.0
2012-02-06 14:05:00,39.53,39.59,39.53,39.57,63600.0,29.0189,29.063,29.0189,29.0483,63600.0
2012-02-06 14:10:00,39.58,39.62,39.56,39.62,132800.0,29.0556,29.085,29.0409,29.085,132800.0
2012-02-06 14:15:00,39.62,39.64,39.59,39.6,51800.0,29.085,29.0997,29.063,29.0703,51800.0
2012-02-06 14:20:00,39.59,39.63,39.59,39.62,50700.0,29.063,29.0923,29.063,29.085,50700.0
2012-02-06 14:25:00,39.63,39.69,39.62,39.69,105900.0,29.0923,29.1364,29.085,29.1364,105900.0
2012-02-06 14:30:00,39.69,39.7,39.68,39.7,47400.0,29.1364,29.1437,29.129,29.1437,47400.0
2012-02-06 14:35:00,39.7,39.7,39.69,39.7,36200.0,29.1437,29.1437,29.1364,29.1437,36200.0
2012-02-06 14:40:00,39.7,39.71,39.67,39.69,85600.0,29.1437,29.1511,29.1217,29.1364,85600.0
2012-02-06 14:45:00,39.69,39.69,39.68,39.69,22800.0,29.1364,29.1364,29.129,29.1364,22800.0
2012-02-06 14:50:00,39.69,39.7,39.66,39.67,251500.0,29.1364,29.1437,29.1144,29.1217,251500.0
2012-02-06 14:55:00,39.66,39.68,39.65,39.67,102700.0,29.1144,29.129,29.107,29.1217,102700.0
2012-02-06 15:00:00,39.68,39.68,39.67,39.68,66400.0,29.129,29.129,29.1217,29.129,66400.0
2012-02-06 15:05:00,39.68,39.68,39.62,39.63,77000.0,29.129,29.129,29.085,29.0923,77000.0
2012-02-06 15:10:00,39.63,39.66,39.6,39.6,132100.0,29.0923,29.1144,29.0703,29.0703,132100.0
2012-02-06 15:15:00,39.6,39.62,39.6,39.62,70000.0,29.0703,29.085,29.0703,29.085,70000.0
2012-02-06 15:20:00,39.62,39.62,39.61,39.62,51900.0,29.085,29.085,29.0777,29.085,51900.0
2012-02-06 15:25:00,39.61,39.62,39.61,39.62,56800.0,29.0777,29.085,29.0777,29.085,56800.0
2012-02-06 15:30:00,39.62,39.62,39.6,39.61,84500.0,29.085,29.085,29.0703,29.0777,84500.0
2012-02-06 15:35:00,39.61,39.61,39.56,39.57,111400.0,29.0777,29.0777,29.0409,29.0483,111400.0
2012-02-06 15:40:00,39.57,39.62,39.56,39.62,152300.0,29.0483,29.085,29.0409,29.085,152300.0
2012-02-06 15:45:00,39.62,39.63,39.62,39.62,127400.0,29.085,29.0923,29.085,29.085,127400.0
2012-02-06 15:50:00,39.63,39.63,39.59,39.59,187300.0,29.0923,29.0923,29.063,29.063,187300.0
2012-02-06 15:55:00,39.59,39.65,39.59,39.64,437700.0,29.063,29.107,29.063,29.0997,437700.0
2012-02-07 09:30:00,39.57,39.67,39.56,39.59,90600.0,29.0483,29.1217,29.0409,29.063,90600.0
2012-02-07 09:35:00,39.58,39.6,39.53,39.54,40000.0,29.0556,29.0703,29.0189,29.0263,40000.0
2012-02-07 09:40:00,39.54,39.58,39.52,39.52,47900.0,29.0263,29.0556,29.0116,29.0116,47900.0
2012-02-07 09:45:00,39.52,39.52,39.46,39.47,77300.0,29.0116,29.0116,28.9675,28.9749,77300.0
2012-02-07 09:50:00,39.47,39.48,39.43,39.46,86900.0,28.9749,28.9822,28.9455,28.9675,86900.0
2012-02-07 09:55:00,39.46,39.5,39.45,39.47,30100.0,28.9675,28.9969,28.9602,28.9749,30100.0
2012-02-07 10:00:00,39.46,39.51,39.44,39.49,90100.0,28.9675,29.0042,28.9529,28.9896,90100.0
2012-02-07 10:05:00,39.48,39.51,39.47,39.5,77300.0,28.9822,29.0042,28.9749,28.9969,77300.0
2012-02-07 10:10:00,39.5,39.56,39.49,39.51,93800.0,28.9969,29.0409,28.9896,29.0042,93800.0
2012-02-07 10:15:00,39.51,39.51,39.45,39.46,47200.0,29.0042,29.0042,28.9602,28.9675,47200.0
2012-02-07 10:20:00,39.46,39.5,39.44,39.5,58200.0,28.9675,28.9969,28.9529,28.9969,58200.0
2012-02-07 10:25:00,39.49,39.52,39.45,39.45,144800.0,28.9896,29.0116,28.9602,28.9602,144800.0
2012-02-07 10:30:00,39.47,39.47,39.45,39.46,44600.0,28.9749,28.9749,28.9602,28.9675,44600.0
2012-02-07 10:35:00,39.46,39.47,39.44,39.46,121000.0,28.9675,28.9749,28.9529,28.9675,121000.0
2012-02-07 10:40:00,39.47,39.5,39.46,39.49,70300.0,28.9749,28.9969,28.9675,28.9896,70300.0
2012-02-07 10:45:00,39.5,39.58,39.49,39.57,72900.0,28.9969,29.0556,28.9896,29.0483,72900.0
2012-02-07 10:50:00,39.57,39.58,39.49,39.51,304500.0,29.0483,29.0556,28.9896,29.0042,304500.0
2012-02-07 10:55:00,39.51,39.52,39.49,39.51,115200.0,29.0042,29.0116,28.9896,29.0042,115200.0
2012-02-07 11:00:00,39.51,39.51,39.49,39.5,72000.0,29.0042,29.0042,28.9896,28.9969,72000.0
2012-02-07 11:05:00,39.5,39.5,39.49,39.5,85100.0,28.9969,28.9969,28.9896,28.9969,85100.0
2012-02-07 11:10:00,39.5,39.55,39.5,39.54,122300.0,28.9969,29.0336,28.9969,29.0263,122300.0
2012-02-07 11:15:00,39.54,39.55,39.49,39.51,69400.0,29.0263,29.0336,28.9896,29.0042,69400.0
2012-02-07 11:20:00,39.51,39.51,39.5,39.51,49100.0,29.0042,29.0042,28.9969,29.0042,49100.0
2012-02-07 11:25:00,39.51,39.52,39.48,39.51,72700.0,29.0042,29.0116,28.9822,29.0042,72700.0
2012-02-07 11:30:00,39.52,39.55,39.51,39.55,51700.0,29.0116,29.0336,29.0042,29.0336,51700.0
2012-02-07 11:35:00,39.55,39.59,39.54,39.59,102000.0,29.0336,29.063,29.0263,29.063,102000.0
2012-02-07 11:40:00,39.58,39.59,39.56,39.56,38800.0,29.0556,29.063,29.0409,29.0409,38800.0
2012-02-07 11:45:00,39.57,39.58,39.56,39.58,25500.0,29.0483,29.0556,29.0409,29.0556,25500.0
2012-02-07 11:50:00,39.58,39.58,39.54,39.54,67500.0,29.0556,29.0556,29.0263,29.0263,67500.0
2012-02-07 11:55:00,39.55,39.56,39.54,39.56,36100.0,29.0336,29.0409,29.0263,29.0409,36100.0
2012-02-07 12:00:00,39.57,39.59,39.56,39.58,21300.0,29.0483,29.063,29.0409,29.0556,21300.0
2012-02-07 12:05:00,39.59,39.59,39.54,39.55,45000.0,29.063,29.063,29.0263,29.0336,45000.0
2012-02-07 12:10:00,39.56,39.59,39.55,39.55,55300.0,29.0409,29.063,29.0336,29.0336,55300.0
2012-02-07 12:15:00,39.55,39.57,39.54,39.56,40900.0,29.0336,29.0483,29.0263,29.0409,40900.0
2012-02-07 12:20:00,39.57,39.57,39.56,39.57,32700.0,29.0483,29.0483,29.0409,29.0483,32700.0
2012-02-07 12:25:00,39.57,39.58,39.5,39.5,135700.0,29.0483,29.0556,28.9969,28.9969,135700.0
2012-02-07 12:30:00,39.51,39.54,39.5,39.53,27100.0,29.0042,29.0263,28.9969,29.0189,27100.0
2012-02-07 12:35:00,39.53,39.54,39.53,39.54,12400.0,29.0189,29.0263,29.0189,29.0263,12400.0
2012-02-07 12:40:00,39.54,39.54,39.53,39.53,14500.0,29.0263,29.0263,29.0189,29.0189,14500.0
2012-02-07 12:45:00,39.53,39.54,39.53,39.54,8500.0,29.0189,29.0263,29.0189,29.0263,8500.0
2012-02-07 12:50:00,39.53,39.55,39.53,39.55,30700.0,29.0189,29.0336,29.0189,29.0336,30700.0
2012-02-07 12:55:00,39.55,39.55,39.53,39.53,60500.0,29.0336,29.0336,29.0189,29.0189,60500.0
2012-02-07 13:00:00,39.53,39.54,39.51,39.54,41000.0,29.0189,29.0263,29.0042,29.0263,41000.0
2012-02-07 13:05:00,39.54,39.55,39.54,39.55,21100.0,29.0263,29.0336,29.0263,29.0336,21100.0
2012-02-07 13:10:00,39.54,39.55,39.53,39.53,29800.0,29.0263,29.0336,29.0189,29.0189,29800.0
2012-02-07 13:15:00,39.54,39.55,39.51,39.52,60600.0,29.0263,29.0336,29.0042,29.0116,60600.0
2012-02-07 13:20:00,39.54,39.54,39.51,39.52,32400.0,29.0263,29.0263,29.0042,29.0116,32400.0
2012-02-07 13:25:00,39.52,39.55,39.51,39.54,50800.0,29.0116,29.0336,29.0042,29.0263,50800.0
2012-02-07 13:30:00,39.54,39.54,39.52,39.53,20900.0,29.0263,29.0263,29.0116,29.0189,20900.0
2012-02-07 13:35:00,39.52,39.57,39.52,39.57,36100.0,29.0116,29.0483,29.0116,29.0483,36100.0
2012-02-07 13:40:00,39.57,39.58,39.56,39.56,18600.0,29.0483,29.0556,29.0409,29.0409,18600.0
2012-02-07 13:45:00,39.57,39.57,39.56,39.57,22100.0,29.0483,29.0483,29.0409,29.0483,22100.0
2012-02-07 13:50:00,39.57,39.57,39.56,39.56,31900.0,29.0483,29.0483,29.0409,29.0409,31900.0
2012-02-07 13:55:00,39.57,39.57,39.56,39.57,18800.0,29.0483,29.0483,29.0409,29.0483,18800.0
2012-02-07 14:00:00,39.56,39.57,39.54,39.54,30600.0,29.0409,29.0483,29.0263,29.0263,30600.0
2012-02-07 14:05:00,39.54,39.55,39.51,39.51,33700.0,29.0263,29.0336,29.0042,29.0042,33700.0
2012-02-07 14:10:00,39.51,39.52,39.51,39.51,18400.0,29.0042,29.0116,29.0042,29.0042,18400.0
2012-02-07 14:15:00,39.52,39.52,39.51,39.51,19300.0,29.0116,29.0116,29.0042,29.0042,19300.0
2012-02-07 14:20:00,39.52,39.52,39.48,39.48,110500.0,29.0116,29.0116,28.9822,28.9822,110500.0
2012-02-07 14:25:00,39.48,39.5,39.47,39.5,25300.0,28.9822,28.9969,28.9749,28.9969,25300.0
2012-02-07 14:30:00,39.5,39.5,39.47,39.47,68300.0,28.9969,28.9969,28.9749,28.9749,68300.0
2012-02-07 14:35:00,39.47,39.48,39.46,39.47,22100.0,28.9749,28.9822,28.9675,28.9749,22100.0
2012-02-07 14:40:00,39.46,39.47,39.45,39.46,46500.0,28.9675,28.9749,28.9602,28.9675,46500.0
2012-02-07 14:45:00,39.46,39.47,39.45,39.46,41000.0,28.9675,28.9749,28.9602,28.9675,41000.0
2012-02-07 14:50:00,39.46,39.52,39.46,39.5,88700.0,28.9675,29.0116,28.9675,28.9969,88700.0
2012-02-07 14:55:00,39.49,39.5,39.46,39.46,37900.0,28.9896,28.9969,28.9675,28.9675,37900.0
2012-02-07 15:00:00,39.46,39.5,39.46,39.49,31600.0,28.9675,28.9969,28.9675,28.9896,31600.0
2012-02-07 15:05:00,39.5,39.51,39.48,39.51,44300.0,28.9969,29.0042,28.9822,29.0042,44300.0
2012-02-07 15:10:00,39.5,39.51,39.49,39.49,36400.0,28.9969,29.0042,28.9896,28.9896,36400.0
2012-02-07 15:15:00,39.5,39.53,39.49,39.51,92500.0,28.9969,29.0189,28.9896,29.0042,92500.0
2012-02-07 15:20:00,39.5,39.51,39.49,39.5,63200.0,28.9969,29.0042,28.9896,28.9969,63200.0
2012-02-07 15:25:00,39.49,39.52,39.49,39.52,77300.0,28.9896,29.0116,28.9896,29.0116,77300.0
2012-02-07 15:30:00,39.52,39.52,39.49,39.51,69100.0,29.0116,29.0116,28.9896,29.0042,69100.0
2012-02-07 15:35:00,39.51,39.51,39.49,39.5,89200.0,29.0042,29.0042,28.9896,28.9969,89200.0
2012-02-07 15:40:00,39.49,39.5,39.47,39.5,113600.0,28.9896,28.9969,28.9749,28.9969,113600.0
2012-02-07 15:45:00,39.49,39.51,39.46,39.48,121900.0,28.9896,29.0042,28.9675,28.9822,121900.0
2012-02-07 15:50:00,39.49,39.51,39.48,39.5,102000.0,28.9896,29.0042,28.9822,28.9969,102000.0
2012-02-07 15:55:00,39.49,39.51,39.47,39.5,354500.0,28.9896,29.0042,28.9749,28.9969,354500.0
2012-02-08 09:30:00,39.48,39.5,39.42,39.47,136300.0,28.9822,28.9969,28.9382,28.9749,136300.0
2012-02-08 09:35:00,39.47,39.48,39.42,39.45,83800.0,28.9749,28.9822,28.9382,28.9602,83800.0
2012-02-08 09:40:00,39.45,39.48,39.41,39.48,365800.0,28.9602,28.9822,28.9308,28.9822,365800.0
2012-02-08 09:45:00,39.48,39.49,39.44,39.48,83000.0,28.9822,28.9896,28.9529,28.9822,83000.0
2012-02-08 09:50:00,39.48,39.51,39.45,39.48,43700.0,28.9822,29.0042,28.9602,28.9822,43700.0
2012-02-08 09:55:00,39.49,39.52,39.47,39.52,158200.0,28.9896,29.0116,28.9749,29.0116,158200.0
2012-02-08 10:00:00,39.52,39.55,39.5,39.51,124400.0,29.0116,29.0336,28.9969,29.0042,124400.0
2012-02-08 10:05:00,39.51,39.52,39.46,39.48,113100.0,29.0042,29.0116,28.9675,28.9822,113100.0
2012-02-08 10:10:00,39.48,39.54,39.48,39.53,69900.0,28.9822,29.0263,28.9822,29.0189,69900.0
2012-02-08 10:15:00,39.54,39.54,39.49,39.52,71900.0,29.0263,29.0263,28.9896,29.0116,71900.0
2012-02-08 10:20:00,39.52,39.53,39.51,39.52,60100.0,29.0116,29.0189,29.0042,29.0116,60100.0
2012-02-08 10:25:00,39.52,39.6,39.52,39.59,118800.0,29.0116,29.0703,29.0116,29.063,118800.0
2012-02-08 10:30:00,39.6,39.67,39.59,39.64,88000.0,29.0703,29.1217,29.063,29.0997,88000.0
2012-02-08 10:35:00,39.64,39.64,39.6,39.6,40300.0,29.0997,29.0997,29.0703,29.0703,40300.0
2012-02-08 10:40:00,39.61,39.73,39.58,39.7,392100.0,29.0777,29.1657,29.0556,29.1437,392100.0
2012-02-08 10:45:00,39.7,39.76,39.69,39.75,79600.0,29.1437,29.1878,29.1364,29.1804,79600.0
2012-02-08 10:50:00,39.75,39.78,39.73,39.75,132600.0,29.1804,29.2024,29.1657,29.1804,132600.0
2012-02-08 10:55:00,39.75,39.79,39.74,39.79,89500.0,29.1804,29.2098,29.1731,29.2098,89500.0
2012-02-08 11:00:00,39.79,39.85,39.74,39.74,86100.0,29.2098,29.2538,29.1731,29.1731,86100.0
2012-02-08 11:05:00,39.75,39.78,39.73,39.76,70500.0,29.1804,29.2024,29.1657,29.1878,70500.0
2012-02-08 11:10:00,39.76,39.76,39.7,39.7,37100.0,29.1878,29.1878,29.1437,29.1437,37100.0
2012-02-08 11:15:00,39.7,39.72,39.68,39.71,74300.0,29.1437,29.1584,29.129,29.1511,74300.0
2012-02-08 11:20:00,39.7,39.73,39.63,39.63,66100.0,29.1437,29.1657,29.0923,29.0923,66100.0
2012-02-08 11:25:00,39.64,39.66,39.58,39.63,181400.0,29.0997,29.1144,29.0556,29.0923,181400.0
2012-02-08 11:30:00,39.63,39.66,39.6,39.65,86300.0,29.0923,29.1144,29.0703,29.107,86300.0
2012-02-08 11:35:00,39.65,39.66,39.65,39.65,31700.0,29.107,29.1144,29.107,29.107,31700.0
2012-02-08 11:40:00,39.66,39.66,39.63,39.66,96100.0,29.1144,29.1144,29.0923,29.1144,96100.0
2012-02-08 11:45:00,39.66,39.71,39.66,39.7,39600.0,29.1144,29.1511,29.1144,29.1437,39600.0
2012-02-08 11:50:00,39.7,39.74,39.69,39.7,31500.0,29.1437,29.1731,29.1364,29.1437,31500.0
2012-02-08 11:55:00,39.7,39.72,39.69,39.72,68800.0,29.1437,29.1584,29.1364,29.1584,68800.0
2012-02-08 12:00:00,39.72,39.73,39.69,39.7,35500.0,29.1584,29.1657,29.1364,29.1437,35500.0
2012-02-08 12:05:00,39.7,39.71,39.66,39.66,73200.0,29.1437,29.1511,29.1144,29.1144,73200.0
2012-02-08 12:10:00,39.67,39.69,39.67,39.68,25400.0,29.1217,29.1364,29.1217,29.129,25400.0
2012-02-08 12:15:00,39.69,39.69,39.66,39.69,59000.0,29.1364,29.1364,29.1144,29.1364,59000.0
2012-02-08 12:20:00,39.68,39.69,39.68,39.68,14200.0,29.129,29.1364,29.129,29.129,14200.0
2012-02-08 12:25:00,39.69,39.69,39.67,39.68,26600.0,29.1364,29.1364,29.1217,29.129,26600.0
2012-02-08 12:30:00,39.67,39.71,39.67,39.71,79800.0,29.1217,29.1511,29.1217,29.1511,79800.0
2012-02-08 12:35:00,39.7,39.72,39.7,39.71,13100.0,29.1437,29.1584,29.1437,29.1511,13100.0
2012-02-08 12:40:00,39.71,39.72,39.69,39.7,107400.0,29.1511,29.1584,29.1364,29.1437,107400.0
2012-02-08 12:45:00,39.7,39.73,39.7,39.7,38000.0,29.1437,29.1657,29.1437,29.1437,38000.0
2012-02-08 12:50:00,39.7,39.72,39.7,39.71,50900.0,29.1437,29.1584,29.1437,29.1511,50900.0
2012-02-08 12:55:00,39.7,39.74,39.7,39.72,60500.0,29.1437,29.1731,29.1437,29.1584,60500.0
2012-02-08 13:00:00,39.72,39.73,39.69,39.71,46700.0,29.1584,29.1657,29.1364,29.1511,46700.0
2012-02-08 13:05:00,39.71,39.73,39.69,39.73,64700.0,29.1511,29.1657,29.1364,29.1657,64700.0
2012-02-08 13:10:00,39.73,39.74,39.7,39.7,40500.0,29.1657,29.1731,29.1437,29.1437,40500.0
2012-02-08 13:15:00,39.7,39.71,39.69,39.7,55800.0,29.1437,29.1511,29.1364,29.1437,55800.0
2012-02-08 13:20:00,39.71,39.74,39.7,39.73,47200.0,29.1511,29.1731,29.1437,29.1657,47200.0
2012-02-08 13:25:00,39.74,39.74,39.73,39.73,17900.0,29.1731,29.1731,29.1657,29.1657,17900.0
2012-02-08 13:30:00,39.73,39.74,39.73,39.74,21700.0,29.1657,29.1731,29.1657,29.1731,21700.0
2012-02-08 13:35:00,39.74,39.8,39.73,39.78,159900.0,29.1731,29.2171,29.1657,29.2024,159900.0
2012-02-08 13:40:00,39.77,39.8,39.77,39.79,28900.0,29.1951,29.2171,29.1951,29.2098,28900.0
2012-02-08 13:45:00,39.79,39.79,39.76,39.76,26100.0,29.2098,29.2098,29.1878,29.1878,26100.0
2012-02-08 13:50:00,39.77,39.79,39.77,39.79,37100.0,29.1951,29.2098,29.1951,29.2098,37100.0
2012-02-08 13:55:00,39.79,39.79,39.75,39.76,36100.0,29.2098,29.2098,29.1804,29.1878,36100.0
2012-02-08 14:00:00,39.76,39.78,39.75,39.75,93300.0,29.1878,29.2024,29.1804,29.1804,93300.0
2012-02-08 14:05:00,39.76,39.76,39.75,39.76,36500.0,29.1878,29.1878,29.1804,29.1878,36500.0
2012-02-08 14:10:00,39.75,39.76,39.73,39.73,75700.0,29.1804,29.1878,29.1657,29.1657,75700.0
2012-02-08 14:15:00,39.73,39.74,39.72,39.73,44600.0,29.1657,29.1731,29.1584,29.1657,44600.0
2012-02-08 14:20:00,39.74,39.75,39.72,39.72,63300.0,29.1731,29.1804,29.1584,29.1584,63300.0
2012-02-08 14:25:00,39.72,39.77,39.72,39.74,106100.0,29.1584,29.1951,29.1584,29.1731,106100.0
2012-02-08 14:30:00,39.75,39.75,39.74,39.74,28800.0,29.1804,29.1804,29.1731,29.1731,28800.0
2012-02-08 14:35:00,39.75,39.76,39.74,39.75,65500.0,29.1804,29.1878,29.1731,29.1804,65500.0
2012-02-08 14:40:00,39.75,39.79,39.75,39.79,85300.0,29.1804,29.2098,29.1804,29.2098,85300.0
2012-02-08 14:45:00,39.79,39.8,39.77,39.79,44200.0,29.2098,29.2171,29.1951,29.2098,44200.0
2012-02-08 14:50:00,39.79,39.8,39.76,39.8,72400.0,29.2098,29.2171,29.1878,29.2171,72400.0
2012-02-08 14:55:00,39.8,39.81,39.75,39.75,104700.0,29.2171,29.2245,29.1804,29.1804,104700.0
2012-02-08 15:00:00,39.75,39.8,39.74,39.8,48800.0,29.1804,29.2171,29.1731,29.2171,48800.0
2012-02-08 15:05:00,39.8,39.8,39.78,39.78,40600.0,29.2171,29.2171,29.2024,29.2024,40600.0
2012-02-08 15:10:00,39.79,39.8,39.77,39.78,107800.0,29.2098,29.2171,29.1951,29.2024,107800.0
2012-02-08 15:15:00,39.77,39.8,39.76,39.8,49400.0,29.1951,29.2171,29.1878,29.2171,49400.0
2012-02-08 15:20:00,39.8,39.8,39.73,39.75,68200.0,29.2171,29.2171,29.1657,29.1804,68200.0
2012-02-08 15:25:00,39.74,39.79,39.74,39.79,80100.0,29.1731,29.2098,29.1731,29.2098,80100.0
2012-02-08 15:30:00,39.79,39.81,39.77,39.8,247400.0,29.2098,29.2245,29.1951,29.2171,247400.0
2012-02-08 15:35:00,39.8,39.81,39.79,39.8,139300.0,29.2171,29.2245,29.2098,29.2171,139300.0
2012-02-08 15:40:00,39.8,39.83,39.8,39.83,76400.0,29.2171,29.2392,29.2171,29.2392,76400.0
2012-02-08 15:45:00,39.83,39.84,39.81,39.81,126200.0,29.2392,29.2465,29.2245,29.2245,126200.0
2012-02-08 15:50:00,39.82,39.85,39.79,39.84,286600.0,29.2318,29.2538,29.2098,29.2465,286600.0
2012-02-08 15:55:00,39.84,39.85,39.77,39.78,542200.0,29.2465,29.2538,29.1951,29.2024,542200.0
2012-02-09 09:30:00,39.74,39.81,39.63,39.74,265000.0,29.1731,29.2245,29.0923,29.1731,265000.0
2012-02-09 09:35:00,39.73,39.76,39.7,39.74,171900.0,29.1657,29.1878,29.1437,29.1731,171900.0
2012-02-09 09:40:00,39.75,39.77,39.67,39.77,342900.0,29.1804,29.1951,29.1217,29.1951,342900.0
2012-02-09 09:45:00,39.76,39.78,39.7,39.7,60500.0,29.1878,29.2024,29.1437,29.1437,60500.0
2012-02-09 09:50:00,39.7,39.79,39.69,39.79,193500.0,29.1437,29.2098,29.1364,29.2098,193500.0
2012-02-09 09:55:00,39.79,39.83,39.77,39.79,110700.0,29.2098,29.2392,29.1951,29.2098,110700.0
2012-02-09 10:00:00,39.79,39.81,39.76,39.8,282400.0,29.2098,29.2245,29.1878,29.2171,282400.0
2012-02-09 10:05:00,39.8,39.81,39.79,39.8,106100.0,29.2171,29.2245,29.2098,29.2171,106100.0
2012-02-09 10:10:00,39.81,39.81,39.79,39.8,55800.0,29.2245,29.2245,29.2098,29.2171,55800.0
2012-02-09 10:15:00,39.8,39.83,39.77,39.79,199400.0,29.2171,29.2392,29.1951,29.2098,199400.0
2012-02-09 10:20:00,39.79,39.79,39.64,39.65,67900.0,29.2098,29.2098,29.0997,29.107,67900.0
2012-02-09 10:25:00,39.65,39.67,39.61,39.65,116000.0,29.107,29.1217,29.0777,29.107,116000.0
2012-02-09 10:30:00,39.65,39.66,39.63,39.63,114100.0,29.107,29.1144,29.0923,29.0923,114100.0
2012-02-09 10:35:00,39.63,39.65,39.61,39.61,91800.0,29.0923,29.107,29.0777,29.0777,91800.0
2012-02-09 10:40:00,39.61,39.61,39.55,39.58,132300.0,29.0777,29.0777,29.0336,29.0556,132300.0
2012-02-09 10:45:00,39.58,39.63,39.57,39.62,110600.0,29.0556,29.0923,29.0483,29.085,110600.0
2012-02-09 10:50:00,39.61,39.65,39.53,39.61,710200.0,29.0777,29.107,29.0189,29.0777,710200.0
2012-02-09 10:55:00,39.62,39.65,39.58,39.58,174500.0,29.085,29.107,29.0556,29.0556,174500.0
2012-02-09 11:00:00,39.59,39.62,39.59,39.62,81000.0,29.063,29.085,29.063,29.085,81000.0
2012-02-09 11:05:00,39.62,39.64,39.61,39.64,86800.0,29.085,29.0997,29.0777,29.0997,86800.0
2012-02-09 11:10:00,39.64,39.65,39.62,39.64,43600.0,29.0997,29.107,29.085,29.0997,43600.0
2012-02-09 11:15:00,39.64,39.64,39.6,39.61,69400.0,29.0997,29.0997,29.0703,29.0777,69400.0
2012-02-09 11:20:00,39.61,39.61,39.58,39.6,49600.0,29.0777,29.0777,29.0556,29.0703,49600.0
2012-02-09 11:25:00,39.6,39.62,39.6,39.6,40700.0,29.0703,29.085,29.0703,29.0703,40700.0
2012-02-09 11:30:00,39.6,39.63,39.58,39.58,30100.0,29.0703,29.0923,29.0556,29.0556,30100.0
2012-02-09 11:35:00,39.59,39.59,39.56,39.57,71900.0,29.063,29.063,29.0409,29.0483,71900.0
2012-02-09 11:40:00,39.57,39.58,39.53,39.55,108100.0,29.0483,29.0556,29.0189,29.0336,108100.0
2012-02-09 11:45:00,39.54,39.6,39.54,39.56,39100.0,29.0263,29.0703,29.0263,29.0409,39100.0
2012-02-09 11:50:00,39.57,39.6,39.56,39.59,33100.0,29.0483,29.0703,29.0409,29.063,33100.0
2012-02-09 11:55:00,39.6,39.62,39.59,39.6,29700.0,29.0703,29.085,29.063,29.0703,29700.0
2012-02-09 12:00:00,39.61,39.62,39.6,39.62,29300.0,29.0777,29.085,29.0703,29.085,29300.0
2012-02-09 12:05:00,39.61,39.64,39.6,39.63,74600.0,29.0777,29.0997,29.0703,29.0923,74600.0
2012-02-09 12:10:00,39.62,39.63,39.59,39.6,63500.0,29.085,29.0923,29.063,29.0703,63500.0
2012-02-09 12:15:00,39.59,39.61,39.59,39.59,79300.0,29.063,29.0777,29.063,29.063,79300.0
2012-02-09 12:20:00,39.59,39.6,39.58,39.59,52200.0,29.063,29.0703,29.0556,29.063,52200.0
2012-02-09 12:25:00,39.59,39.61,39.59,39.6,40500.0,29.063,29.0777,29.063,29.0703,40500.0
2012-02-09 12:30:00,39.59,39.6,39.57,39.58,49900.0,29.063,29.0703,29.0483,29.0556,49900.0
2012-02-09 12:35:00,39.58,39.58,39.55,39.56,72600.0,29.0556,29.0556,29.0336,29.0409,72600.0
2012-02-09 12:40:00,39.57,39.59,39.57,39.59,24900.0,29.0483,29.063,29.0483,29.063,24900.0
2012-02-09 12:45:00,39.59,39.62,39.59,39.59,32900.0,29.063,29.085,29.063,29.063,32900.0
2012-02-09 12:50:00,39.6,39.63,39.59,39.62,16300.0,29.0703,29.0923,29.063,29.085,16300.0
2012-02-09 12:55:00,39.61,39.62,39.58,39.59,48400.0,29.0777,29.085,29.0556,29.063,48400.0
2012-02-09 13:00:00,39.58,39.62,39.58,39.6,39400.0,29.0556,29.085,29.0556,29.0703,39400.0
2012-02-09 13:05:00,39.61,39.61,39.58,39.59,21200.0,29.0777,29.0777,29.0556,29.063,21200.0
2012-02-09 13:10:00,39.58,39.59,39.58,39.59,14800.0,29.0556,29.063,29.0556,29.063,14800.0
2012-02-09 13:15:00,39.58,39.61,39.57,39.58,53800.0,29.0556,29.0777,29.0483,29.0556,53800.0
2012-02-09 13:20:00,39.58,39.58,39.56,39.57,32300.0,29.0556,29.0556,29.0409,29.0483,32300.0
2012-02-09 13:25:00,39.57,39.57,39.53,39.54,86900.0,29.0483,29.0483,29.0189,29.0263,86900.0
2012-02-09 13:30:00,39.54,39.56,39.54,39.54,45200.0,29.0263,29.0409,29.0263,29.0263,45200.0
2012-02-09 13:35:00,39.55,39.57,39.53,39.57,81100.0,29.0336,29.0483,29.0189,29.0483,81100.0
2012-02-09 13:40:00,39.57,39.57,39.53,39.53,33400.0,29.0483,29.0483,29.0189,29.0189,33400.0
2012-02-09 13:45:00,39.53,39.56,39.53,39.55,57200.0,29.0189,29.0409,29.0189,29.0336,57200.0
2012-02-09 13:50:00,39.54,39.56,39.53,39.55,43700.0,29.0263,29.0409,29.0189,29.0336,43700.0
2012-02-09 13:55:00,39.54,39.55,39.53,39.55,29100.0,29.0263,29.0336,29.0189,29.0336,29100.0
2012-02-09 14:00:00,39.55,39.55,39.54,39.54,83800.0,29.0336,29.0336,29.0263,29.0263,83800.0
2012-02-09 14:05:00,39.54,39.55,39.53,39.54,36200.0,29.0263,29.0336,29.0189,29.0263,36200.0
2012-02-09 14:10:00,39.53,39.57,39.53,39.55,34900.0,29.0189,29.0483,29.0189,29.0336,34900.0
2012-02-09 14:15:00,39.54,39.57,39.54,39.55,35500.0,29.0263,29.0483,29.0263,29.0336,35500.0
2012-02-09 14:20:00,39.55,39.57,39.53,39.54,80200.0,29.0336,29.0483,29.0189,29.0263,80200.0
2012-02-09 14:25:00,39.53,39.55,39.53,39.54,34700.0,29.0189,29.0336,29.0189,29.0263,34700.0
2012-02-09 14:30:00,39.54,39.56,39.54,39.55,51200.0,29.0263,29.0409,29.0263,29.0336,51200.0
2012-02-09 14:35:00,39.55,39.55,39.54,39.54,26400.0,29.0336,29.0336,29.0263,29.0263,26400.0
2012-02-09 14:40:00,39.54,39.56,39.53,39.56,62300.0,29.0263,29.0409,29.0189,29.0409,62300.0
2012-02-09 14:45:00,39.55,39.56,39.55,39.55,30000.0,29.0336,29.0409,29.0336,29.0336,30000.0
2012-02-09 14:50:00,39.56,39.56,39.54,39.55,39900.0,29.0409,29.0409,29.0263,29.0336,39900.0
2012-02-09 14:55:00,39.54,39.55,39.53,39.54,22900.0,29.0263,29.0336,29.0189,29.0263,22900.0
2012-02-09 15:00:00,39.53,39.54,39.53,39.53,21600.0,29.0189,29.0263,29.0189,29.0189,21600.0
2012-02-09 15:05:00,39.53,39.54,39.52,39.53,43100.0,29.0189,29.0263,29.0116,29.0189,43100.0
2012-02-09 15:10:00,39.52,39.53,39.52,39.52,16300.0,29.0116,29.0189,29.0116,29.0116,16300.0
2012-02-09 15:15:00,39.52,39.53,39.5,39.51,99100.0,29.0116,29.0189,28.9969,29.0042,99100.0
2012-02-09 15:20:00,39.51,39.52,39.5,39.51,56200.0,29.0042,29.0116,28.9969,29.0042,56200.0
2012-02-09 15:25:00,39.51,39.52,39.5,39.52,51000.0,29.0042,29.0116,28.9969,29.0116,51000.0
2012-02-09 15:30:00,39.52,39.52,39.5,39.51,43500.0,29.0116,29.0116,28.9969,29.0042,43500.0
2012-02-09 15:35:00,39.5,39.51,39.5,39.51,31800.0,28.9969,29.0042,28.9969,29.0042,31800.0
2012-02-09 15:40:00,39.5,39.51,39.48,39.49,120500.0,28.9969,29.0042,28.9822,28.9896,120500.0
2012-02-09 15:45:00,39.49,39.5,39.46,39.48,171800.0,28.9896,28.9969,28.9675,28.9822,171800.0
2012-02-09 15:50:00,39.48,39.5,39.48,39.49,99700.0,28.9822,28.9969,28.9822,28.9896,99700.0
2012-02-09 15:55:00,39.49,39.53,39.49,39.51,310300.0,28.9896,29.0189,28.9896,29.0042,310300.0
2012-02-10 09:30:00,39.42,39.42,39.27,39.28,207000.0,28.9382,28.9382,28.8281,28.8354,207000.0
2012-02-10 09:35:00,39.29,39.29,39.2,39.21,120900.0,28.8427,28.8427,28.7767,28.784,120900.0
2012-02-10 09:40:00,39.21,39.25,39.15,39.16,103800.0,28.784,28.8134,28.74,28.7473,103800.0
2012-02-10 09:45:00,39.16,39.17,39.1,39.17,85800.0,28.7473,28.7546,28.7033,28.7546,85800.0
2012-02-10 09:50:00,39.17,39.26,39.16,39.24,73800.0,28.7546,28.8207,28.7473,28.806,73800.0
2012-02-10 09:55:00,39.23,39.25,39.2,39.2,121600.0,28.7987,28.8134,28.7767,28.7767,121600.0
2012-02-10 10:00:00,39.2,39.28,39.17,39.27,147400.0,28.7767,28.8354,28.7546,28.8281,147400.0
2012-02-10 10:05:00,39.27,39.31,39.25,39.25,69700.0,28.8281,28.8574,28.8134,28.8134,69700.0
2012-02-10 10:10:00,39.25,39.29,39.22,39.27,78400.0,28.8134,28.8427,28.7914,28.8281,78400.0
2012-02-10 10:15:00,39.27,39.31,39.25,39.27,70400.0,28.8281,28.8574,28.8134,28.8281,70400.0
2012-02-10 10:20:00,39.27,39.31,39.27,39.31,75500.0,28.8281,28.8574,28.8281,28.8574,75500.0
2012-02-10 10:25:00,39.3,39.36,39.27,39.31,95500.0,28.8501,28.8941,28.8281,28.8574,95500.0
2012-02-10 10:30:00,39.31,39.33,39.27,39.29,211200.0,28.8574,28.8721,28.8281,28.8427,211200.0
2012-02-10 10:35:00,39.29,39.31,39.28,39.28,93600.0,28.8427,28.8574,28.8354,28.8354,93600.0
2012-02-10 10:40:00,39.28,39.32,39.27,39.3,179600.0,28.8354,28.8648,28.8281,28.8501,179600.0
2012-02-10 10:45:00,39.31,39.33,39.29,39.32,77500.0,28.8574,28.8721,28.8427,28.8648,77500.0
2012-02-10 10:50:00,39.32,39.35,39.31,39.32,54200.0,28.8648,28.8868,28.8574,28.8648,54200.0
2012-02-10 10:55:00,39.32,39.37,39.32,39.36,82700.0,28.8648,28.9015,28.8648,28.8941,82700.0
2012-02-10 11:00:00,39.35,39.36,39.33,39.35,77300.0,28.8868,28.8941,28.8721,28.8868,77300.0
2012-02-10 11:05:00,39.35,39.37,39.33,39.33,95600.0,28.8868,28.9015,28.8721,28.8721,95600.0
2012-02-10 11:10:00,39.33,39.34,39.31,39.32,62700.0,28.8721,28.8794,28.8574,28.8648,62700.0
2012-02-10 11:15:00,39.31,39.33,39.31,39.32,38500.0,28.8574,28.8721,28.8574,28.8648,38500.0
2012-02-10 11:20:00,39.31,39.32,39.27,39.31,120600.0,28.8574,28.8648,28.8281,28.8574,120600.0
2012-02-10 11:25:00,39.3,39.3,39.27,39.27,66200.0,28.8501,28.8501,28.8281,28.8281,66200.0
2012-02-10 11:30:00,39.27,39.28,39.25,39.26,46800.0,28.8281,28.8354,28.8134,28.8207,46800.0
2012-02-10 11:35:00,39.25,39.26,39.25,39.25,17200.0,28.8134,28.8207,28.8134,28.8134,17200.0
2012-02-10 11:40:00,39.25,39.29,39.25,39.28,91200.0,28.8134,28.8427,28.8134,28.8354,91200.0
2012-02-10 11:45:00,39.29,39.31,39.27,39.3,37700.0,28.8427,28.8574,28.8281,28.8501,37700.0
2012-02-10 11:50:00,39.31,39.32,39.29,39.32,15600.0,28.8574,28.8648,28.8427,28.8648,15600.0
2012-02-10 11:55:00,39.32,39.33,39.29,39.3,35900.0,28.8648,28.8721,28.8427,28.8501,35900.0
2012-02-10 12:00:00,39.29,39.3,39.28,39.3,21500.0,28.8427,28.8501,28.8354,28.8501,21500.0
2012-02-10 12:05:00,39.3,39.31,39.29,39.29,33500.0,28.8501,28.8574,28.8427,28.8427,33500.0
2012-02-10 12:10:00,39.29,39.3,39.25,39.25,81900.0,28.8427,28.8501,28.8134,28.8134,81900.0
2012-02-10 12:15:00,39.25,39.26,39.25,39.26,18800.0,28.8134,28.8207,28.8134,28.8207,18800.0
2012-02-10 12:20:00,39.25,39.26,39.25,39.25,18900.0,28.8134,28.8207,28.8134,28.8134,18900.0
2012-02-10 12:25:00,39.26,39.26,39.23,39.26,48100.0,28.8207,28.8207,28.7987,28.8207,48100.0
2012-02-10 12:30:00,39.26,39.27,39.23,39.26,41400.0,28.8207,28.8281,28.7987,28.8207,41400.0
2012-02-10 12:35:00,39.25,39.28,39.25,39.28,14200.0,28.8134,28.8354,28.8134,28.8354,14200.0
2012-02-10 12:40:00,39.27,39.28,39.25,39.28,24700.0,28.8281,28.8354,28.8134,28.8354,24700.0
2012-02-10 12:45:00,39.28,39.28,39.27,39.28,6200.0,28.8354,28.8354,28.8281,28.8354,6200.0
2012-02-10 12:50:00,39.27,39.28,39.26,39.27,22400.0,28.8281,28.8354,28.8207,28.8281,22400.0
2012-02-10 12:55:00,39.27,39.31,39.27,39.28,39500.0,28.8281,28.8574,28.8281,28.8354,39500.0
2012-02-10 13:00:00,39.29,39.31,39.28,39.29,29900.0,28.8427,28.8574,28.8354,28.8427,29900.0
2012-02-10 13:05:00,39.28,39.29,39.27,39.27,13700.0,28.8354,28.8427,28.8281,28.8281,13700.0
2012-02-10 13:10:00,39.27,39.29,39.27,39.28,12100.0,28.8281,28.8427,28.8281,28.8354,12100.0
2012-02-10 13:15:00,39.28,39.31,39.28,39.3,45400.0,28.8354,28.8574,28.8354,28.8501,45400.0
2012-02-10 13:20:00,39.29,39.31,39.29,39.31,25300.0,28.8427,28.8574,28.8427,28.8574,25300.0
2012-02-10 13:25:00,39.3,39.31,39.29,39.29,20100.0,28.8501,28.8574,28.8427,28.8427,20100.0
2012-02-10 13:30:00,39.3,39.3,39.28,39.28,21900.0,28.8501,28.8501,28.8354,28.8354,21900.0
2012-02-10 13:35:00,39.28,39.3,39.26,39.28,47900.0,28.8354,28.8501,28.8207,28.8354,47900.0
2012-02-10 13:40:00,39.28,39.3,39.27,39.29,22500.0,28.8354,28.8501,28.8281,28.8427,22500.0
2012-02-10 13:45:00,39.28,39.29,39.26,39.26,19400.0,28.8354,28.8427,28.8207,28.8207,19400.0
2012-02-10 13:50:00,39.27,39.3,39.26,39.3,46800.0,28.8281,28.8501,28.8207,28.8501,46800.0
2012-02-10 13:55:00,39.3,39.3,39.25,39.25,19700.0,28.8501,28.8501,28.8134,28.8134,19700.0
2012-02-10 14:00:00,39.26,39.29,39.25,39.26,30500.0,28.8207,28.8427,28.8134,28.8207,30500.0
2012-02-10 14:05:00,39.26,39.29,39.25,39.27,81600.0,28.8207,28.8427,28.8134,28.8281,81600.0
2012-02-10 14:10:00,39.26,39.26,39.23,39.23,23800.0,28.8207,28.8207,28.7987,28.7987,23800.0
2012-02-10 14:15:00,39.23,39.24,39.22,39.23,37400.0,28.7987,28.806,28.7914,28.7987,37400.0
2012-02-10 14:20:00,39.22,39.24,39.21,39.21,45400.0,28.7914,28.806,28.784,28.784,45400.0
2012-02-10 14:25:00,39.21,39.25,39.21,39.25,33100.0,28.784,28.8134,28.784,28.8134,33100.0
2012-02-10 14:30:00,39.25,39.25,39.22,39.23,45500.0,28.8134,28.8134,28.7914,28.7987,45500.0
2012-02-10 14:35:00,39.24,39.24,39.22,39.22,28700.0,28.806,28.806,28.7914,28.7914,28700.0
2012-02-10 14:40:00,39.23,39.23,39.22,39.22,19400.0,28.7987,28.7987,28.7914,28.7914,19400.0
2012-02-10 14:45:00,39.23,39.23,39.21,39.22,99200.0,28.7987,28.7987,28.784,28.7914,99200.0
2012-02-10 14:50:00,39.22,39.24,39.21,39.22,50100.0,28.7914,28.806,28.784,28.7914,50100.0
2012-02-10 14:55:00,39.22,39.23,39.21,39.22,79100.0,28.7914,28.7987,28.784,28.7914,79100.0
2012-02-10 15:00:00,39.22,39.23,39.2,39.2,63800.0,28.7914,28.7987,28.7767,28.7767,63800.0
2012-02-10 15:05:00,39.2,39.21,39.2,39.21,82600.0,28.7767,28.784,28.7767,28.784,82600.0
2012-02-10 15:10:00,39.2,39.21,39.2,39.21,43700.0,28.7767,28.784,28.7767,28.784,43700.0
2012-02-10 15:15:00,39.21,39.23,39.2,39.2,55800.0,28.784,28.7987,28.7767,28.7767,55800.0
2012-02-10 15:20:00,39.21,39.25,39.2,39.24,136300.0,28.784,28.8134,28.7767,28.806,136300.0
2012-02-10 15:25:00,39.24,39.26,39.23,39.26,44600.0,28.806,28.8207,28.7987,28.8207,44600.0
2012-02-10 15:30:00,39.26,39.27,39.22,39.23,84100.0,28.8207,28.8281,28.7914,28.7987,84100.0
2012-02-10 15:35:00,39.22,39.23,39.21,39.21,52000.0,28.7914,28.7987,28.784,28.784,52000.0
2012-02-10 15:40:00,39.21,39.22,39.21,39.22,69000.0,28.784,28.7914,28.784,28.7914,69000.0
2012-02-10 15:45:00,39.22,39.28,39.22,39.27,252300.0,28.7914,28.8354,28.7914,28.8281,252300.0
2012-02-10 15:50:00,39.27,39.28,39.22,39.23,223000.0,28.8281,28.8354,28.7914,28.7987,223000.0
2012-02-10 15:55:00,39.23,39.3,39.22,39.3,383000.0,28.7987,28.8501,28.7914,28.8501,383000.0
2012-02-13 09:30:00,39.1,39.17,38.8,38.83,271800.0,29.0653,29.1173,28.8423,28.8646,271800.0
2012-02-13 09:35:00,38.82,38.89,38.81,38.88,67800.0,28.8571,28.9092,28.8497,28.9017,67800.0
2012-02-13 09:40:00,38.87,38.9,38.86,38.89,54800.0,28.8943,28.9166,28.8869,28.9092,54800.0
2012-02-13 09:45:00,38.9,38.9,38.84,38.9,78200.0,28.9166,28.9166,28.872,28.9166,78200.0
2012-02-13 09:50:00,38.9,38.95,38.89,38.95,40800.0,28.9166,28.9538,28.9092,28.9538,40800.0
2012-02-13 09:55:00,38.95,38.96,38.93,38.95,61800.0,28.9538,28.9612,28.9389,28.9538,61800.0
2012-02-13 10:00:00,38.96,38.98,38.94,38.96,40700.0,28.9612,28.9761,28.9463,28.9612,40700.0
2012-02-13 10:05:00,38.96,38.97,38.9,38.95,123800.0,28.9612,28.9686,28.9166,28.9538,123800.0
2012-02-13 10:10:00,38.95,38.95,38.88,38.92,49700.0,28.9538,28.9538,28.9017,28.9315,49700.0
2012-02-13 10:15:00,38.91,38.93,38.89,38.89,43700.0,28.924,28.9389,28.9092,28.9092,43700.0
2012-02-13 10:20:00,38.89,38.9,38.78,38.8,124200.0,28.9092,28.9166,28.8274,28.8423,124200.0
2012-02-13 10:25:00,38.81,38.86,38.81,38.83,67300.0,28.8497,28.8869,28.8497,28.8646,67300.0
2012-02-13 10:30:00,38.84,38.91,38.84,38.91,119000.0,28.872,28.924,28.872,28.924,119000.0
2012-02-13 10:35:00,38.9,38.91,38.81,38.81,75800.0,28.9166,28.924,28.8497,28.8497,75800.0
2012-02-13 10:40:00,38.81,38.85,38.81,38.82,36900.0,28.8497,28.8794,28.8497,28.8571,36900.0
2012-02-13 10:45:00,38.83,38.85,38.81,38.83,54500.0,28.8646,28.8794,28.8497,28.8646,54500.0
2012-02-13 10:50:00,38.83,38.87,38.82,38.85,55700.0,28.8646,28.8943,28.8571,28.8794,55700.0
2012-02-13 10:55:00,38.85,38.86,38.83,38.86,54100.0,28.8794,28.8869,28.8646,28.8869,54100.0
2012-02-13 11:00:00,38.86,38.89,38.85,38.87,49000.0,28.8869,28.9092,28.8794,28.8943,49000.0
2012-02-13 11:05:00,38.88,38.9,38.87,38.87,70700.0,28.9017,28.9166,28.8943,28.8943,70700.0
2012-02-13 11:10:00,38.87,38.88,38.83,38.86,45300.0,28.8943,28.9017,28.8646,28.8869,45300.0
2012-02-13 11:15:00,38.86,38.86,38.83,38.84,46700.0,28.8869,28.8869,28.8646,28.872,46700.0
2012-02-13 11:20:00,38.85,38.86,38.84,38.85,21800.0,28.8794,28.8869,28.872,28.8794,21800.0
2012-02-13 11:25:00,38.85,38.88,38.85,38.88,26400.0,28.8794,28.9017,28.8794,28.9017,26400.0
2012-02-13 11:30:00,38.88,38.89,38.87,38.89,21300.0,28.9017,28.9092,28.8943,28.9092,21300.0
2012-02-13 11:35:00,38.88,38.89,38.84,38.84,19300.0,28.9017,28.9092,28.872,28.872,19300.0
2012-02-13 11:40:00,38.85,38.86,38.82,38.84,43100.0,28.8794,28.8869,28.8571,28.872,43100.0
2012-02-13 11:45:00,38.85,38.9,38.84,38.9,41000.0,28.8794,28.9166,28.872,28.9166,41000.0
2012-02-13 11:50:00,38.89,38.91,38.89,38.9,14900.0,28.9092,28.924,28.9092,28.9166,14900.0
2012-02-13 11:55:00,38.91,38.93,38.89,38.89,40400.0,28.924,28.9389,28.9092,28.9092,40400.0
2012-02-13 12:00:00,38.9,38.91,38.89,38.9,23800.0,28.9166,28.924,28.9092,28.9166,23800.0
2012-02-13 12:05:00,38.9,38.9,38.85,38.87,48200.0,28.9166,28.9166,28.8794,28.8943,48200.0
2012-02-13 12:10:00,38.87,38.88,38.86,38.86,30800.0,28.8943,28.9017,28.8869,28.8869,30800.0
2012-02-13 12:15:00,38.86,38.87,38.86,38.86,14200.0,28.8869,28.8943,28.8869,28.8869,14200.0
2012-02-13 12:20:00,38.87,38.87,38.86,38.87,11600.0,28.8943,28.8943,28.8869,28.8943,11600.0
2012-02-13 12:25:00,38.86,38.86,38.84,38.85,22300.0,28.8869,28.8869,28.872,28.8794,22300.0
2012-02-13 12:30:00,38.84,38.86,38.84,38.85,19300.0,28.872,28.8869,28.872,28.8794,19300.0
2012-02-13 12:35:00,38.86,38.86,38.85,38.85,6200.0,28.8869,28.8869,28.8794,28.8794,6200.0
2012-02-13 12:40:00,38.86,38.86,38.83,38.86,37600.0,28.8869,28.8869,28.8646,28.8869,37600.0
2012-02-13 12:45:00,38.85,38.86,38.84,38.84,18600.0,28.8794,28.8869,28.872,28.872,18600.0
2012-02-13 12:50:00,38.84,38.86,38.83,38.86,24600.0,28.872,28.8869,28.8646,28.8869,24600.0
2012-02-13 12:55:00,38.86,38.87,38.85,38.87,20800.0,28.8869,28.8943,28.8794,28.8943,20800.0
2012-02-13 13:00:00,38.87,38.9,38.87,38.9,26200.0,28.8943,28.9166,28.8943,28.9166,26200.0
2012-02-13 13:05:00,38.9,38.9,38.87,38.89,17500.0,28.9166,28.9166,28.8943,28.9092,17500.0
2012-02-13 13:10:00,38.89,38.91,38.88,38.88,34200.0,28.9092,28.924,28.9017,28.9017,34200.0
2012-02-13 13:15:00,38.89,38.91,38.88,38.89,22600.0,28.9092,28.924,28.9017,28.9092,22600.0
2012-02-13 13:20:00,38.89,38.93,38.89,38.9,29800.0,28.9092,28.9389,28.9092,28.9166,29800.0
2012-02-13 13:25:00,38.9,38.91,38.9,38.9,12000.0,28.9166,28.924,28.9166,28.9166,12000.0
2012-02-13 13:30:00,38.91,38.92,38.89,38.92,26700.0,28.924,28.9315,28.9092,28.9315,26700.0
2012-02-13 13:35:00,38.92,38.93,38.9,38.93,57300.0,28.9315,28.9389,28.9166,28.9389,57300.0
2012-02-13 13:40:00,38.93,38.93,38.92,38.92,7800.0,28.9389,28.9389,28.9315,28.9315,7800.0
2012-02-13 13:45:00,38.92,38.93,38.91,38.91,20100.0,28.9315,28.9389,28.924,28.924,20100.0
2012-02-13 13:50:00,38.92,38.92,38.91,38.91,25800.0,28.9315,28.9315,28.924,28.924,25800.0
2012-02-13 13:55:00,38.92,38.92,38.89,38.89,26000.0,28.9315,28.9315,28.9092,28.9092,26000.0
2012-02-13 14:00:00,38.9,38.92,38.88,38.88,61900.0,28.9166,28.9315,28.9017,28.9017,61900.0
2012-02-13 14:05:00,38.88,38.89,38.87,38.87,17200.0,28.9017,28.9092,28.8943,28.8943,17200.0
2012-02-13 14:10:00,38.88,38.89,38.87,38.88,22700.0,28.9017,28.9092,28.8943,28.9017,22700.0
2012-02-13 14:15:00,38.88,38.91,38.88,38.9,33600.0,28.9017,28.924,28.9017,28.9166,33600.0
2012-02-13 14:20:00,38.91,38.91,38.88,38.88,31400.0,28.924,28.924,28.9017,28.9017,31400.0
2012-02-13 14:25:00,38.88,38.89,38.88,38.89,15500.0,28.9017,28.9092,28.9017,28.9092,15500.0
2012-02-13 14:30:00,38.89,38.89,38.88,38.88,15800.0,28.9092,28.9092,28.9017,28.9017,15800.0
2012-02-13 14:35:00,38.88,38.92,38.88,38.91,49500.0,28.9017,28.9315,28.9017,28.924,49500.0
2012-02-13 14:40:00,38.92,38.93,38.92,38.92,25200.0,28.9315,28.9389,28.9315,28.9315,25200.0
2012-02-13 14:45:00,38.92,38.93,38.91,38.91,25900.0,28.9315,28.9389,28.924,28.924,25900.0
2012-02-13 14:50:00,38.91,38.92,38.9,38.9,19900.0,28.924,28.9315,28.9166,28.9166,19900.0
2012-02-13 14:55:00,38.91,38.92,38.9,38.91,28600.0,28.924,28.9315,28.9166,28.924,28600.0
2012-02-13 15:00:00,38.91,38.92,38.9,38.9,37600.0,28.924,28.9315,28.9166,28.9166,37600.0
2012-02-13 15:05:00,38.9,38.91,38.9,38.91,16400.0,28.9166,28.924,28.9166,28.924,16400.0
2012-02-13 15:10:00,38.91,38.91,38.89,38.9,54900.0,28.924,28.924,28.9092,28.9166,54900.0
2012-02-13 15:15:00,38.9,38.91,38.9,38.91,27700.0,28.9166,28.924,28.9166,28.924,27700.0
2012-02-13 15:20:00,38.91,38.91,38.88,38.88,84600.0,28.924,28.924,28.9017,28.9017,84600.0
2012-02-13 15:25:00,38.88,38.9,38.88,38.88,72300.0,28.9017,28.9166,28.9017,28.9017,72300.0
2012-02-13 15:30:00,38.88,38.9,38.86,38.86,190700.0,28.9017,28.9166,28.8869,28.8869,190700.0
2012-02-13 15:35:00,38.86,38.87,38.81,38.84,133000.0,28.8869,28.8943,28.8497,28.872,133000.0
2012-02-13 15:40:00,38.84,38.85,38.82,38.84,129000.0,28.872,28.8794,28.8571,28.872,129000.0
2012-02-13 15:45:00,38.84,38.86,38.81,38.82,157600.0,28.872,28.8869,28.8497,28.8571,157600.0
2012-02-13 15:50:00,38.83,38.83,38.8,38.81,142600.0,28.8646,28.8646,28.8423,28.8497,142600.0
2012-02-13 15:55:00,38.81,38.84,38.8,38.84,431400.0,28.8497,28.872,28.8423,28.872,431400.0
2012-02-14 09:30:00,38.6,38.71,38.6,38.66,183300.0,28.6936,28.7754,28.6936,28.7382,183300.0
2012-02-14 09:35:00,38.66,38.67,38.57,38.58,86100.0,28.7382,28.7456,28.6713,28.6787,86100.0
2012-02-14 09:40:00,38.58,38.65,38.57,38.64,74400.0,28.6787,28.7308,28.6713,28.7233,74400.0
2012-02-14 09:45:00,38.64,38.71,38.64,38.7,104900.0,28.7233,28.7754,28.7233,28.7679,104900.0
2012-02-14 09:50:00,38.7,38.71,38.61,38.61,70500.0,28.7679,28.7754,28.701,28.701,70500.0
2012-02-14 09:55:00,38.61,38.64,38.57,38.6,114200.0,28.701,28.7233,28.6713,28.6936,114200.0
2012-02-14 10:00:00,38.6,38.61,38.55,38.57,79800.0,28.6936,28.701,28.6564,28.6713,79800.0
2012-02-14 10:05:00,38.58,38.6,38.56,38.6,58900.0,28.6787,28.6936,28.6639,28.6936,58900.0
2012-02-14 10:10:00,38.6,38.63,38.57,38.58,62600.0,28.6936,28.7159,28.6713,28.6787,62600.0
2012-02-14 10:15:00,38.58,38.59,38.54,38.57,74200.0,28.6787,28.6862,28.649,28.6713,74200.0
2012-02-14 10:20:00,38.57,38.61,38.57,38.57,41200.0,28.6713,28.701,28.6713,28.6713,41200.0
2012-02-14 10:25:00,38.57,38.57,38.52,38.56,63700.0,28.6713,28.6713,28.6341,28.6639,63700.0
2012-02-14 10:30:00,38.55,38.62,38.53,38.61,60400.0,28.6564,28.7085,28.6416,28.701,60400.0
2012-02-14 10:35:00,38.61,38.62,38.53,38.53,70100.0,28.701,28.7085,28.6416,28.6416,70100.0
2012-02-14 10:40:00,38.54,38.58,38.51,38.56,85100.0,28.649,28.6787,28.6267,28.6639,85100.0
2012-02-14 10:45:00,38.56,38.59,38.55,38.57,32700.0,28.6639,28.6862,28.6564,28.6713,32700.0
2012-02-14 10:50:00,38.57,38.58,38.53,38.54,48700.0,28.6713,28.6787,28.6416,28.649,48700.0
2012-02-14 10:55:00,38.54,38.57,38.51,38.52,71300.0,28.649,28.6713,28.6267,28.6341,71300.0
2012-02-14 11:00:00,38.51,38.52,38.45,38.46,124900.0,28.6267,28.6341,28.5821,28.5895,124900.0
2012-02-14 11:05:00,38.46,38.46,38.44,38.44,118800.0,28.5895,28.5895,28.5747,28.5747,118800.0
2012-02-14 11:10:00,38.44,38.45,38.39,38.44,82400.0,28.5747,28.5821,28.5375,28.5747,82400.0
2012-02-14 11:15:00,38.44,38.46,38.44,38.45,79000.0,28.5747,28.5895,28.5747,28.5821,79000.0
2012-02-14 11:20:00,38.44,38.46,38.44,38.44,62000.0,28.5747,28.5895,28.5747,28.5747,62000.0
2012-02-14 11:25:00,38.44,38.44,38.4,38.43,114700.0,28.5747,28.5747,28.5449,28.5672,114700.0
2012-02-14 11:30:00,38.43,38.46,38.42,38.44,63200.0,28.5672,28.5895,28.5598,28.5747,63200.0
2012-02-14 11:35:00,38.43,38.46,38.42,38.45,50100.0,28.5672,28.5895,28.5598,28.5821,50100.0
2012-02-14 11:40:00,38.45,38.45,38.44,38.45,14300.0,28.5821,28.5821,28.5747,28.5821,14300.0
2012-02-14 11:45:00,38.45,38.45,38.41,38.41,97100.0,28.5821,28.5821,28.5524,28.5524,97100.0
2012-02-14 11:50:00,38.42,38.46,38.42,38.45,108100.0,28.5598,28.5895,28.5598,28.5821,108100.0
2012-02-14 11:55:00,38.45,38.46,38.44,38.44,36800.0,28.5821,28.5895,28.5747,28.5747,36800.0
2012-02-14 12:00:00,38.45,38.46,38.44,38.44,54700.0,28.5821,28.5895,28.5747,28.5747,54700.0
2012-02-14 12:05:00,38.44,38.47,38.44,38.45,71900.0,28.5747,28.597,28.5747,28.5821,71900.0
2012-02-14 12:10:00,38.45,38.48,38.45,38.48,17500.0,28.5821,28.6044,28.5821,28.6044,17500.0
2012-02-14 12:15:00,38.47,38.51,38.45,38.51,46400.0,28.597,28.6267,28.5821,28.6267,46400.0
2012-02-14 12:20:00,38.5,38.52,38.48,38.48,42200.0,28.6193,28.6341,28.6044,28.6044,42200.0
2012-02-14 12:25:00,38.49,38.49,38.45,38.48,51800.0,28.6118,28.6118,28.5821,28.6044,51800.0
2012-02-14 12:30:00,38.48,38.48,38.47,38.47,13300.0,28.6044,28.6044,28.597,28.597,13300.0
2012-02-14 12:35:00,38.47,38.49,38.46,38.49,45100.0,28.597,28.6118,28.5895,28.6118,45100.0
2012-02-14 12:40:00,38.48,38.49,38.48,38.49,21200.0,28.6044,28.6118,28.6044,28.6118,21200.0
2012-02-14 12:45:00,38.49,38.49,38.48,38.48,19500.0,28.6118,28.6118,28.6044,28.6044,19500.0
2012-02-14 12:50:00,38.48,38.48,38.43,38.43,67900.0,28.6044,28.6044,28.5672,28.5672,67900.0
2012-02-14 12:55:00,38.43,38.44,38.41,38.43,53500.0,28.5672,28.5747,28.5524,28.5672,53500.0
2012-02-14 13:00:00,38.43,38.43,38.41,38.41,72700.0,28.5672,28.5672,28.5524,28.5524,72700.0
2012-02-14 13:05:00,38.42,38.42,38.4,38.4,63000.0,28.5598,28.5598,28.5449,28.5449,63000.0
2012-02-14 13:10:00,38.4,38.42,38.4,38.4,62800.0,28.5449,28.5598,28.5449,28.5449,62800.0
2012-02-14 13:15:00,38.41,38.41,38.4,38.4,31700.0,28.5524,28.5524,28.5449,28.5449,31700.0
2012-02-14 13:20:00,38.41,38.41,38.37,38.37,119800.0,28.5524,28.5524,28.5226,28.5226,119800.0
2012-02-14 13:25:00,38.38,38.38,38.37,38.37,10500.0,28.5301,28.5301,28.5226,28.5226,10500.0
2012-02-14 13:30:00,38.37,38.38,38.35,38.36,95700.0,28.5226,28.5301,28.5078,28.5152,95700.0
2012-02-14 13:35:00,38.37,38.4,38.36,38.38,65200.0,28.5226,28.5449,28.5152,28.5301,65200.0
2012-02-14 13:40:00,38.39,38.39,38.36,38.36,56500.0,28.5375,28.5375,28.5152,28.5152,56500.0
2012-02-14 13:45:00,38.37,38.37,38.36,38.36,11900.0,28.5226,28.5226,28.5152,28.5152,11900.0
2012-02-14 13:50:00,38.36,38.37,38.35,38.36,67400.0,28.5152,28.5226,28.5078,28.5152,67400.0
2012-02-14 13:55:00,38.37,38.37,38.36,38.36,18200.0,28.5226,28.5226,28.5152,28.5152,18200.0
2012-02-14 14:00:00,38.36,38.4,38.36,38.4,55000.0,28.5152,28.5449,28.5152,28.5449,55000.0
2012-02-14 14:05:00,38.4,38.43,38.38,38.4,75100.0,28.5449,28.5672,28.5301,28.5449,75100.0
2012-02-14 14:10:00,38.4,38.42,38.39,38.39,50900.0,28.5449,28.5598,28.5375,28.5375,50900.0
2012-02-14 14:15:00,38.4,38.4,38.37,38.39,31100.0,28.5449,28.5449,28.5226,28.5375,31100.0
2012-02-14 14:20:00,38.39,38.39,38.34,38.34,53500.0,28.5375,28.5375,28.5003,28.5003,53500.0
2012-02-14 14:25:00,38.35,38.37,38.34,38.36,33900.0,28.5078,28.5226,28.5003,28.5152,33900.0
2012-02-14 14:30:00,38.36,38.36,38.32,38.35,51100.0,28.5152,28.5152,28.4855,28.5078,51100.0
2012-02-14 14:35:00,38.35,38.36,38.34,38.34,39200.0,28.5078,28.5152,28.5003,28.5003,39200.0
2012-02-14 14:40:00,38.35,38.35,38.34,38.35,20900.0,28.5078,28.5078,28.5003,28.5078,20900.0
2012-02-14 14:45:00,38.34,38.38,38.33,38.37,95600.0,28.5003,28.5301,28.4929,28.5226,95600.0
2012-02-14 14:50:00,38.37,38.39,38.37,38.38,80200.0,28.5226,28.5375,28.5226,28.5301,80200.0
2012-02-14 14:55:00,38.37,38.39,38.37,38.38,61500.0,28.5226,28.5375,28.5226,28.5301,61500.0
2012-02-14 15:00:00,38.38,38.43,38.37,38.41,78600.0,28.5301,28.5672,28.5226,28.5524,78600.0
2012-02-14 15:05:00,38.41,38.43,38.4,38.43,22300.0,28.5524,28.5672,28.5449,28.5672,22300.0
2012-02-14 15:10:00,38.42,38.43,38.4,38.42,64900.0,28.5598,28.5672,28.5449,28.5598,64900.0
2012-02-14 15:15:00,38.42,38.42,38.34,38.34,54600.0,28.5598,28.5598,28.5003,28.5003,54600.0
2012-02-14 15:20:00,38.34,38.35,38.3,38.3,54000.0,28.5003,28.5078,28.4706,28.4706,54000.0
2012-02-14 15:25:00,38.3,38.33,38.3,38.31,59700.0,28.4706,28.4929,28.4706,28.478,59700.0
2012-02-14 15:30:00,38.31,38.33,38.3,38.32,67900.0,28.478,28.4929,28.4706,28.4855,67900.0
2012-02-14 15:35:00,38.33,38.36,38.33,38.36,117400.0,28.4929,28.5152,28.4929,28.5152,117400.0
2012-02-14 15:40:00,38.36,38.41,38.35,38.4,151400.0,28.5152,28.5524,28.5078,28.5449,151400.0
2012-02-14 15:45:00,38.39,38.45,38.39,38.45,147400.0,28.5375,28.5821,28.5375,28.5821,147400.0
2012-02-14 15:50:00,38.45,38.48,38.42,38.43,194800.0,28.5821,28.6044,28.5598,28.5672,194800.0
2012-02-14 15:55:00,38.43,38.48,38.42,38.48,336300.0,28.5672,28.6044,28.5598,28.6044,336300.0
2012-02-15 09:30:00,38.65,38.65,38.48,38.49,140700.0,28.7308,28.7308,28.6044,28.6118,140700.0
2012-02-15 09:35:00,38.49,38.53,38.48,38.5,33900.0,28.6118,28.6416,28.6044,28.6193,33900.0
2012-02-15 09:40:00,38.49,38.51,38.44,38.51,69200.0,28.6118,28.6267,28.5747,28.6267,69200.0
2012-02-15 09:45:00,38.5,38.54,38.47,38.49,52000.0,28.6193,28.649,28.597,28.6118,52000.0
2012-02-15 09:50:00,38.48,38.5,38.45,38.49,54100.0,28.6044,28.6193,28.5821,28.6118,54100.0
2012-02-15 09:55:00,38.49,38.5,38.44,38.49,75100.0,28.6118,28.6193,28.5747,28.6118,75100.0
2012-02-15 10:00:00,38.49,38.5,38.41,38.44,60500.0,28.6118,28.6193,28.5524,28.5747,60500.0
2012-02-15 10:05:00,38.43,38.49,38.42,38.45,175900.0,28.5672,28.6118,28.5598,28.5821,175900.0
2012-02-15 10:10:00,38.46,38.49,38.45,38.47,37400.0,28.5895,28.6118,28.5821,28.597,37400.0
2012-02-15 10:15:00,38.47,38.48,38.41,38.44,48400.0,28.597,28.6044,28.5524,28.5747,48400.0
2012-02-15 10:20:00,38.43,38.5,38.43,38.5,50100.0,28.5672,28.6193,28.5672,28.6193,50100.0
2012-02-15 10:25:00,38.49,38.51,38.49,38.51,29600.0,28.6118,28.6267,28.6118,28.6267,29600.0
2012-02-15 10:30:00,38.51,38.53,38.48,38.5,57700.0,28.6267,28.6416,28.6044,28.6193,57700.0
2012-02-15 10:35:00,38.5,38.54,38.5,38.54,20800.0,28.6193,28.649,28.6193,28.649,20800.0
2012-02-15 10:40:00,38.54,38.58,38.53,38.58,41000.0,28.649,28.6787,28.6416,28.6787,41000.0
2012-02-15 10:45:00,38.59,38.6,38.57,38.6,32700.0,28.6862,28.6936,28.6713,28.6936,32700.0
2012-02-15 10:50:00,38.59,38.61,38.55,38.55,43300.0,28.6862,28.701,28.6564,28.6564,43300.0
2012-02-15 10:55:00,38.56,38.6,38.55,38.58,41100.0,28.6639,28.6936,28.6564,28.6787,41100.0
2012-02-15 11:00:00,38.58,38.62,38.58,38.59,61200.0,28.6787,28.7085,28.6787,28.6862,61200.0
2012-02-15 11:05:00,38.58,38.63,38.58,38.62,29300.0,28.6787,28.7159,28.6787,28.7085,29300.0
2012-02-15 11:10:00,38.62,38.62,38.56,38.57,43600.0,28.7085,28.7085,28.6639,28.6713,43600.0
2012-02-15 11:15:00,38.57,38.64,38.57,38.62,47100.0,28.6713,28.7233,28.6713,28.7085,47100.0
2012-02-15 11:20:00,38.62,38.65,38.59,38.6,41300.0,28.7085,28.7308,28.6862,28.6936,41300.0
2012-02-15 11:25:00,38.61,38.64,38.61,38.64,14100.0,28.701,28.7233,28.701,28.7233,14100.0
2012-02-15 11:30:00,38.64,38.65,38.63,38.65,39400.0,28.7233,28.7308,28.7159,28.7308,39400.0
2012-02-15 11:35:00,38.65,38.69,38.64,38.68,59400.0,28.7308,28.7605,28.7233,28.7531,59400.0
2012-02-15 11:40:00,38.68,38.7,38.66,38.69,57700.0,28.7531,28.7679,28.7382,28.7605,57700.0
2012-02-15 11:45:00,38.7,38.73,38.7,38.73,67300.0,28.7679,28.7902,28.7679,28.7902,67300.0
2012-02-15 11:50:00,38.73,38.75,38.69,38.72,113600.0,28.7902,28.8051,28.7605,28.7828,113600.0
2012-02-15 11:55:00,38.73,38.73,38.71,38.71,20000.0,28.7902,28.7902,28.7754,28.7754,20000.0
2012-02-15 12:00:00,38.72,38.72,38.68,38.7,36800.0,28.7828,28.7828,28.7531,28.7679,36800.0
2012-02-15 12:05:00,38.7,38.71,38.69,38.7,27300.0,28.7679,28.7754,28.7605,28.7679,27300.0
2012-02-15 12:10:00,38.7,38.71,38.69,38.69,33800.0,28.7679,28.7754,28.7605,28.7605,33800.0
2012-02-15 12:15:00,38.7,38.71,38.69,38.7,24100.0,28.7679,28.7754,28.7605,28.7679,24100.0
2012-02-15 12:20:00,38.7,38.71,38.68,38.68,28000.0,28.7679,28.7754,28.7531,28.7531,28000.0
2012-02-15 12:25:00,38.68,38.71,38.68,38.71,19800.0,28.7531,28.7754,28.7531,28.7754,19800.0
2012-02-15 12:30:00,38.71,38.71,38.66,38.69,54800.0,28.7754,28.7754,28.7382,28.7605,54800.0
2012-02-15 12:35:00,38.69,38.71,38.69,38.7,31300.0,28.7605,28.7754,28.7605,28.7679,31300.0
2012-02-15 12:40:00,38.71,38.73,38.69,38.71,37000.0,28.7754,28.7902,28.7605,28.7754,37000.0
2012-02-15 12:45:00,38.71,38.73,38.69,38.69,40000.0,28.7754,28.7902,28.7605,28.7605,40000.0
2012-02-15 12:50:00,38.69,38.71,38.66,38.67,45700.0,28.7605,28.7754,28.7382,28.7456,45700.0
2012-02-15 12:55:00,38.68,38.68,38.65,38.67,66100.0,28.7531,28.7531,28.7308,28.7456,66100.0
2012-02-15 13:00:00,38.67,38.67,38.59,38.64,58000.0,28.7456,28.7456,28.6862,28.7233,58000.0
2012-02-15 13:05:00,38.63,38.64,38.61,38.63,56300.0,28.7159,28.7233,28.701,28.7159,56300.0
2012-02-15 13:10:00,38.62,38.63,38.61,38.63,28100.0,28.7085,28.7159,28.701,28.7159,28100.0
2012-02-15 13:15:00,38.63,38.66,38.62,38.64,54700.0,28.7159,28.7382,28.7085,28.7233,54700.0
2012-02-15 13:20:00,38.65,38.65,38.62,38.64,35100.0,28.7308,28.7308,28.7085,28.7233,35100.0
2012-02-15 13:25:00,38.64,38.66,38.63,38.65,45500.0,28.7233,28.7382,28.7159,28.7308,45500.0
2012-02-15 13:30:00,38.65,38.65,38.64,38.65,27200.0,28.7308,28.7308,28.7233,28.7308,27200.0
2012-02-15 13:35:00,38.65,38.66,38.64,38.65,32300.0,28.7308,28.7382,28.7233,28.7308,32300.0
2012-02-15 13:40:00,38.66,38.66,38.65,38.66,25400.0,28.7382,28.7382,28.7308,28.7382,25400.0
2012-02-15 13:45:00,38.66,38.67,38.63,38.66,40600.0,28.7382,28.7456,28.7159,28.7382,40600.0
2012-02-15 13:50:00,38.66,38.67,38.65,38.67,15500.0,28.7382,28.7456,28.7308,28.7456,15500.0
2012-02-15 13:55:00,38.66,38.71,38.66,38.71,32800.0,28.7382,28.7754,28.7382,28.7754,32800.0
2012-02-15 14:00:00,38.71,38.72,38.63,38.63,97600.0,28.7754,28.7828,28.7159,28.7159,97600.0
2012-02-15 14:05:00,38.63,38.64,38.6,38.63,31000.0,28.7159,28.7233,28.6936,28.7159,31000.0
2012-02-15 14:10:00,38.63,38.63,38.57,38.58,48400.0,28.7159,28.7159,28.6713,28.6787,48400.0
2012-02-15 14:15:00,38.59,38.62,38.57,38.57,32500.0,28.6862,28.7085,28.6713,28.6713,32500.0
2012-02-15 14:20:00,38.57,38.59,38.56,38.57,39200.0,28.6713,28.6862,28.6639,28.6713,39200.0
2012-02-15 14:25:00,38.57,38.65,38.57,38.65,64800.0,28.6713,28.7308,28.6713,28.7308,64800.0
2012-02-15 14:30:00,38.65,38.65,38.61,38.61,44500.0,28.7308,28.7308,28.701,28.701,44500.0
2012-02-15 14:35:00,38.62,38.62,38.59,38.61,31500.0,28.7085,28.7085,28.6862,28.701,31500.0
2012-02-15 14:40:00,38.6,38.62,38.59,38.62,39000.0,28.6936,28.7085,28.6862,28.7085,39000.0
2012-02-15 14:45:00,38.61,38.61,38.58,38.59,39300.0,28.701,28.701,28.6787,28.6862,39300.0
2012-02-15 14:50:00,38.59,38.63,38.57,38.58,42100.0,28.6862,28.7159,28.6713,28.6787,42100.0
2012-02-15 14:55:00,38.57,38.58,38.5,38.51,56900.0,28.6713,28.6787,28.6193,28.6267,56900.0
2012-02-15 15:00:00,38.5,38.55,38.5,38.51,43200.0,28.6193,28.6564,28.6193,28.6267,43200.0
2012-02-15 15:05:00,38.5,38.54,38.5,38.52,44100.0,28.6193,28.649,28.6193,28.6341,44100.0
2012-02-15 15:10:00,38.51,38.54,38.51,38.53,60200.0,28.6267,28.649,28.6267,28.6416,60200.0
2012-02-15 15:15:00,38.53,38.55,38.51,38.52,58000.0,28.6416,28.6564,28.6267,28.6341,58000.0
2012-02-15 15:20:00,38.52,38.54,38.5,38.51,40400.0,28.6341,28.649,28.6193,28.6267,40400.0
2012-02-15 15:25:00,38.5,38.52,38.48,38.52,52000.0,28.6193,28.6341,28.6044,28.6341,52000.0
2012-02-15 15:30:00,38.51,38.53,38.49,38.5,61000.0,28.6267,28.6416,28.6118,28.6193,61000.0
2012-02-15 15:35:00,38.5,38.52,38.49,38.51,46200.0,28.6193,28.6341,28.6118,28.6267,46200.0
2012-02-15 15:40:00,38.51,38.58,38.5,38.57,151500.0,28.6267,28.6787,28.6193,28.6713,151500.0
2012-02-15 15:45:00,38.57,38.61,38.55,38.55,113300.0,28.6713,28.701,28.6564,28.6564,113300.0
2012-02-15 15:50:00,38.55,38.59,38.54,38.56,75300.0,28.6564,28.6862,28.649,28.6639,75300.0
2012-02-15 15:55:00,38.56,38.57,38.51,38.56,194600.0,28.6639,28.6713,28.6267,28.6639,194600.0
2012-02-16 09:30:00,38.59,38.59,38.43,38.44,144000.0,28.6862,28.6862,28.5672,28.5747,144000.0
2012-02-16 09:35:00,38.43,38.46,38.41,38.43,55200.0,28.5672,28.5895,28.5524,28.5672,55200.0
2012-02-16 09:40:00,38.43,38.61,38.43,38.61,42200.0,28.5672,28.701,28.5672,28.701,42200.0
2012-02-16 09:45:00,38.61,38.62,38.55,38.58,60800.0,28.701,28.7085,28.6564,28.6787,60800.0
2012-02-16 09:50:00,38.59,38.59,38.5,38.5,55000.0,28.6862,28.6862,28.6193,28.6193,55000.0
2012-02-16 09:55:00,38.51,38.6,38.48,38.58,43600.0,28.6267,28.6936,28.6044,28.6787,43600.0
2012-02-16 10:00:00,38.59,38.61,38.55,38.55,40300.0,28.6862,28.701,28.6564,28.6564,40300.0
2012-02-16 10:05:00,38.55,38.56,38.55,38.56,22200.0,28.6564,28.6639,28.6564,28.6639,22200.0
2012-02-16 10:10:00,38.56,38.64,38.55,38.64,46300.0,28.6639,28.7233,28.6564,28.7233,46300.0
2012-02-16 10:15:00,38.64,38.67,38.63,38.65,43200.0,28.7233,28.7456,28.7159,28.7308,43200.0
2012-02-16 10:20:00,38.65,38.67,38.61,38.64,22400.0,28.7308,28.7456,28.701,28.7233,22400.0
2012-02-16 10:25:00,38.65,38.69,38.64,38.65,42700.0,28.7308,28.7605,28.7233,28.7308,42700.0
2012-02-16 10:30:00,38.66,38.67,38.62,38.62,28200.0,28.7382,28.7456,28.7085,28.7085,28200.0
2012-02-16 10:35:00,38.62,38.66,38.6,38.63,33300.0,28.7085,28.7382,28.6936,28.7159,33300.0
2012-02-16 10:40:00,38.63,38.64,38.59,38.61,39000.0,28.7159,28.7233,28.6862,28.701,39000.0
2012-02-16 10:45:00,38.61,38.62,38.58,38.59,33600.0,28.701,28.7085,28.6787,28.6862,33600.0
2012-02-16 10:50:00,38.59,38.61,38.56,38.6,35900.0,28.6862,28.701,28.6639,28.6936,35900.0
2012-02-16 10:55:00,38.61,38.63,38.59,38.6,18200.0,28.701,28.7159,28.6862,28.6936,18200.0
2012-02-16 11:00:00,38.61,38.63,38.6,38.62,25300.0,28.701,28.7159,28.6936,28.7085,25300.0
2012-02-16 11:05:00,38.62,38.64,38.59,38.6,38600.0,28.7085,28.7233,28.6862,28.6936,38600.0
2012-02-16 11:10:00,38.61,38.62,38.59,38.62,23800.0,28.701,28.7085,28.6862,28.7085,23800.0
2012-02-16 11:15:00,38.62,38.63,38.61,38.61,19600.0,28.7085,28.7159,28.701,28.701,19600.0
2012-02-16 11:20:00,38.61,38.63,38.6,38.61,26300.0,28.701,28.7159,28.6936,28.701,26300.0
2012-02-16 11:25:00,38.61,38.64,38.61,38.63,28300.0,28.701,28.7233,28.701,28.7159,28300.0
2012-02-16 11:30:00,38.62,38.65,38.62,38.64,21600.0,28.7085,28.7308,28.7085,28.7233,21600.0
2012-02-16 11:35:00,38.65,38.72,38.65,38.69,42500.0,28.7308,28.7828,28.7308,28.7605,42500.0
2012-02-16 11:40:00,38.7,38.7,38.69,38.7,16700.0,28.7679,28.7679,28.7605,28.7679,16700.0
2012-02-16 11:45:00,38.7,38.7,38.65,38.66,26100.0,28.7679,28.7679,28.7308,28.7382,26100.0
2012-02-16 11:50:00,38.66,38.69,38.65,38.68,23600.0,28.7382,28.7605,28.7308,28.7531,23600.0
2012-02-16 11:55:00,38.68,38.73,38.67,38.72,26400.0,28.7531,28.7902,28.7456,28.7828,26400.0
2012-02-16 12:00:00,38.71,38.74,38.71,38.73,26800.0,28.7754,28.7977,28.7754,28.7902,26800.0
2012-02-16 12:05:00,38.73,38.73,38.7,38.72,45900.0,28.7902,28.7902,28.7679,28.7828,45900.0
2012-02-16 12:10:00,38.72,38.73,38.71,38.73,54400.0,28.7828,28.7902,28.7754,28.7902,54400.0
2012-02-16 12:15:00,38.72,38.74,38.68,38.7,33700.0,28.7828,28.7977,28.7531,28.7679,33700.0
2012-02-16 12:20:00,38.71,38.74,38.7,38.72,30600.0,28.7754,28.7977,28.7679,28.7828,30600.0
2012-02-16 12:25:00,38.73,38.73,38.68,38.68,59900.0,28.7902,28.7902,28.7531,28.7531,59900.0
2012-02-16 12:30:00,38.69,38.69,38.65,38.66,28700.0,28.7605,28.7605,28.7308,28.7382,28700.0
2012-02-16 12:35:00,38.66,38.67,38.64,38.64,37000.0,28.7382,28.7456,28.7233,28.7233,37000.0
2012-02-16 12:40:00,38.64,38.65,38.63,38.64,12600.0,28.7233,28.7308,28.7159,28.7233,12600.0
2012-02-16 12:45:00,38.64,38.65,38.62,38.62,29800.0,28.7233,28.7308,28.7085,28.7085,29800.0
2012-02-16 12:50:00,38.62,38.67,38.62,38.67,11100.0,28.7085,28.7456,28.7085,28.7456,11100.0
2012-02-16 12:55:00,38.67,38.69,38.66,38.69,23000.0,28.7456,28.7605,28.7382,28.7605,23000.0
2012-02-16 13:00:00,38.69,38.72,38.68,38.72,28800.0,28.7605,28.7828,28.7531,28.7828,28800.0
2012-02-16 13:05:00,38.72,38.72,38.7,38.72,20000.0,28.7828,28.7828,28.7679,28.7828,20000.0
2012-02-16 13:10:00,38.72,38.73,38.69,38.7,84100.0,28.7828,28.7902,28.7605,28.7679,84100.0
2012-02-16 13:15:00,38.7,38.7,38.67,38.67,34300.0,28.7679,28.7679,28.7456,28.7456,34300.0
2012-02-16 13:20:00,38.68,38.68,38.66,38.66,18800.0,28.7531,28.7531,28.7382,28.7382,18800.0
2012-02-16 13:25:00,38.66,38.67,38.65,38.66,27100.0,28.7382,28.7456,28.7308,28.7382,27100.0
2012-02-16 13:30:00,38.67,38.68,38.67,38.67,31500.0,28.7456,28.7531,28.7456,28.7456,31500.0
2012-02-16 13:35:00,38.67,38.72,38.67,38.71,65700.0,28.7456,28.7828,28.7456,28.7754,65700.0
2012-02-16 13:40:00,38.71,38.72,38.7,38.71,28600.0,28.7754,28.7828,28.7679,28.7754,28600.0
2012-02-16 13:45:00,38.71,38.71,38.7,38.7,11600.0,28.7754,28.7754,28.7679,28.7679,11600.0
2012-02-16 13:50:00,38.71,38.71,38.68,38.69,29800.0,28.7754,28.7754,28.7531,28.7605,29800.0
2012-02-16 13:55:00,38.69,38.7,38.68,38.68,26300.0,28.7605,28.7679,28.7531,28.7531,26300.0
2012-02-16 14:00:00,38.69,38.7,38.68,38.68,27300.0,28.7605,28.7679,28.7531,28.7531,27300.0
2012-02-16 14:05:00,38.69,38.69,38.68,38.68,11600.0,28.7605,28.7605,28.7531,28.7531,11600.0
2012-02-16 14:10:00,38.69,38.69,38.66,38.66,42000.0,28.7605,28.7605,28.7382,28.7382,42000.0
2012-02-16 14:15:00,38.66,38.7,38.66,38.69,31500.0,28.7382,28.7679,28.7382,28.7605,31500.0
2012-02-16 14:20:00,38.68,38.7,38.68,38.68,21000.0,28.7531,28.7679,28.7531,28.7531,21000.0
2012-02-16 14:25:00,38.68,38.72,38.68,38.69,27700.0,28.7531,28.7828,28.7531,28.7605,27700.0
2012-02-16 14:30:00,38.7,38.73,38.69,38.72,36700.0,28.7679,28.7902,28.7605,28.7828,36700.0
2012-02-16 14:35:00,38.72,38.73,38.71,38.73,19100.0,28.7828,28.7902,28.7754,28.7902,19100.0
2012-02-16 14:40:00,38.73,38.73,38.71,38.71,23400.0,28.7902,28.7902,28.7754,28.7754,23400.0
2012-02-16 14:45:00,38.72,38.73,38.71,38.71,18500.0,28.7828,28.7902,28.7754,28.7754,18500.0
2012-02-16 14:50:00,38.71,38.73,38.7,38.71,53500.0,28.7754,28.7902,28.7679,28.7754,53500.0
2012-02-16 14:55:00,38.71,38.72,38.7,38.72,21100.0,28.7754,28.7828,28.7679,28.7828,21100.0
2012-02-16 15:00:00,38.71,38.73,38.69,38.69,61300.0,28.7754,28.7902,28.7605,28.7605,61300.0
2012-02-16 15:05:00,38.69,38.69,38.66,38.66,19400.0,28.7605,28.7605,28.7382,28.7382,19400.0
2012-02-16 15:10:00,38.66,38.67,38.65,38.67,44200.0,28.7382,28.7456,28.7308,28.7456,44200.0
2012-02-16 15:15:00,38.67,38.69,38.66,38.67,43200.0,28.7456,28.7605,28.7382,28.7456,43200.0
2012-02-16 15:20:00,38.68,38.68,38.65,38.65,41900.0,28.7531,28.7531,28.7308,28.7308,41900.0
2012-02-16 15:25:00,38.65,38.68,38.65,38.68,36600.0,28.7308,28.7531,28.7308,28.7531,36600.0
2012-02-16 15:30:00,38.68,38.68,38.64,38.66,70200.0,28.7531,28.7531,28.7233,28.7382,70200.0
2012-02-16 15:35:00,38.67,38.67,38.64,38.64,48800.0,28.7456,28.7456,28.7233,28.7233,48800.0
2012-02-16 15:40:00,38.64,38.68,38.64,38.64,91400.0,28.7233,28.7531,28.7233,28.7233,91400.0
2012-02-16 15:45:00,38.65,38.7,38.65,38.66,142300.0,28.7308,28.7679,28.7308,28.7382,142300.0
2012-02-16 15:50:00,38.66,38.7,38.66,38.69,139100.0,28.7382,28.7679,28.7382,28.7605,139100.0
2012-02-16 15:55:00,38.69,38.72,38.67,38.71,338400.0,28.7605,28.7828,28.7456,28.7754,338400.0
2012-02-17 09:30:00,38.9,38.95,38.76,38.86,824000.0,28.9166,28.9538,28.8125,28.8869,824000.0
2012-02-17 09:35:00,38.87,38.87,38.77,38.86,47000.0,28.8943,28.8943,28.82,28.8869,47000.0
2012-02-17 09:40:00,38.86,38.9,38.81,38.9,67600.0,28.8869,28.9166,28.8497,28.9166,67600.0
2012-02-17 09:45:00,38.9,38.96,38.87,38.93,459700.0,28.9166,28.9612,28.8943,28.9389,459700.0
2012-02-17 09:50:00,38.94,39.01,38.91,39.0,104300.0,28.9463,28.9984,28.924,28.9909,104300.0
2012-02-17 09:55:00,39.0,39.03,38.99,39.02,47900.0,28.9909,29.0132,28.9835,29.0058,47900.0
2012-02-17 10:00:00,39.02,39.05,38.98,39.02,71400.0,29.0058,29.0281,28.9761,29.0058,71400.0
2012-02-17 10:05:00,39.03,39.06,39.0,39.03,82100.0,29.0132,29.0356,28.9909,29.0132,82100.0
2012-02-17 10:10:00,39.03,39.05,39.02,39.05,91700.0,29.0132,29.0281,29.0058,29.0281,91700.0
2012-02-17 10:15:00,39.05,39.05,39.02,39.03,108900.0,29.0281,29.0281,29.0058,29.0132,108900.0
2012-02-17 10:20:00,39.02,39.03,38.99,39.01,86400.0,29.0058,29.0132,28.9835,28.9984,86400.0
2012-02-17 10:25:00,39.01,39.05,39.01,39.02,55900.0,28.9984,29.0281,28.9984,29.0058,55900.0
2012-02-17 10:30:00,39.02,39.06,39.01,39.05,70800.0,29.0058,29.0356,28.9984,29.0281,70800.0
2012-02-17 10:35:00,39.06,39.07,39.03,39.05,91900.0,29.0356,29.043,29.0132,29.0281,91900.0
2012-02-17 10:40:00,39.05,39.07,39.04,39.07,95400.0,29.0281,29.043,29.0207,29.043,95400.0
2012-02-17 10:45:00,39.06,39.1,39.06,39.1,49000.0,29.0356,29.0653,29.0356,29.0653,49000.0
2012-02-17 10:50:00,39.1,39.14,39.09,39.1,80200.0,29.0653,29.095,29.0579,29.0653,80200.0
2012-02-17 10:55:00,39.1,39.14,39.09,39.14,43900.0,29.0653,29.095,29.0579,29.095,43900.0
2012-02-17 11:00:00,39.14,39.14,39.1,39.11,53700.0,29.095,29.095,29.0653,29.0727,53700.0
2012-02-17 11:05:00,39.11,39.18,39.11,39.15,87300.0,29.0727,29.1248,29.0727,29.1025,87300.0
2012-02-17 11:10:00,39.16,39.2,39.15,39.17,69300.0,29.1099,29.1396,29.1025,29.1173,69300.0
2012-02-17 11:15:00,39.17,39.2,39.16,39.16,66000.0,29.1173,29.1396,29.1099,29.1099,66000.0
2012-02-17 11:20:00,39.16,39.17,39.14,39.15,92800.0,29.1099,29.1173,29.095,29.1025,92800.0
2012-02-17 11:25:00,39.15,39.18,39.14,39.16,81500.0,29.1025,29.1248,29.095,29.1099,81500.0
2012-02-17 11:30:00,39.17,39.21,39.15,39.21,69300.0,29.1173,29.1471,29.1025,29.1471,69300.0
2012-02-17 11:35:00,39.2,39.22,39.17,39.17,62600.0,29.1396,29.1545,29.1173,29.1173,62600.0
2012-02-17 11:40:00,39.18,39.2,39.17,39.17,62500.0,29.1248,29.1396,29.1173,29.1173,62500.0
2012-02-17 11:45:00,39.18,39.18,39.15,39.16,24900.0,29.1248,29.1248,29.1025,29.1099,24900.0
2012-02-17 11:50:00,39.16,39.16,39.15,39.16,19600.0,29.1099,29.1099,29.1025,29.1099,19600.0
2012-02-17 11:55:00,39.16,39.2,39.15,39.16,105700.0,29.1099,29.1396,29.1025,29.1099,105700.0
2012-02-17 12:00:00,39.16,39.18,39.14,39.15,59900.0,29.1099,29.1248,29.095,29.1025,59900.0
2012-02-17 12:05:00,39.14,39.19,39.14,39.16,48900.0,29.095,29.1322,29.095,29.1099,48900.0
2012-02-17 12:10:00,39.16,39.18,39.15,39.16,25100.0,29.1099,29.1248,29.1025,29.1099,25100.0
2012-02-17 12:15:00,39.16,39.18,39.14,39.17,41000.0,29.1099,29.1248,29.095,29.1173,41000.0
2012-02-17 12:20:00,39.17,39.17,39.14,39.15,29300.0,29.1173,29.1173,29.095,29.1025,29300.0
2012-02-17 12:25:00,39.15,39.18,39.14,39.17,48100.0,29.1025,29.1248,29.095,29.1173,48100.0
2012-02-17 12:30:00,39.18,39.18,39.1,39.1,54500.0,29.1248,29.1248,29.0653,29.0653,54500.0
2012-02-17 12:35:00,39.09,39.15,39.09,39.14,35900.0,29.0579,29.1025,29.0579,29.095,35900.0
2012-02-17 12:40:00,39.14,39.16,39.13,39.16,30000.0,29.095,29.1099,29.0876,29.1099,30000.0
2012-02-17 12:45:00,39.16,39.18,39.14,39.16,44800.0,29.1099,29.1248,29.095,29.1099,44800.0
2012-02-17 12:50:00,39.15,39.18,39.15,39.16,45600.0,29.1025,29.1248,29.1025,29.1099,45600.0
2012-02-17 12:55:00,39.16,39.19,39.16,39.19,50600.0,29.1099,29.1322,29.1099,29.1322,50600.0
2012-02-17 13:00:00,39.18,39.18,39.14,39.14,33000.0,29.1248,29.1248,29.095,29.095,33000.0
2012-02-17 13:05:00,39.14,39.18,39.13,39.16,40700.0,29.095,29.1248,29.0876,29.1099,40700.0
2012-02-17 13:10:00,39.17,39.18,39.15,39.16,22800.0,29.1173,29.1248,29.1025,29.1099,22800.0
2012-02-17 13:15:00,39.16,39.17,39.15,39.17,26800.0,29.1099,29.1173,29.1025,29.1173,26800.0
2012-02-17 13:20:00,39.17,39.2,39.16,39.19,35600.0,29.1173,29.1396,29.1099,29.1322,35600.0
2012-02-17 13:25:00,39.19,39.2,39.18,39.19,14900.0,29.1322,29.1396,29.1248,29.1322,14900.0
2012-02-17 13:30:00,39.18,39.2,39.16,39.18,43700.0,29.1248,29.1396,29.1099,29.1248,43700.0
2012-02-17 13:35:00,39.18,39.21,39.17,39.2,34300.0,29.1248,29.1471,29.1173,29.1396,34300.0
2012-02-17 13:40:00,39.2,39.23,39.2,39.22,46200.0,29.1396,29.1619,29.1396,29.1545,46200.0
2012-02-17 13:45:00,39.22,39.23,39.21,39.23,17600.0,29.1545,29.1619,29.1471,29.1619,17600.0
2012-02-17 13:50:00,39.23,39.25,39.22,39.23,52800.0,29.1619,29.1768,29.1545,29.1619,52800.0
2012-02-17 13:55:00,39.24,39.27,39.24,39.26,45300.0,29.1694,29.1917,29.1694,29.1842,45300.0
2012-02-17 14:00:00,39.26,39.28,39.26,39.28,57600.0,29.1842,29.1991,29.1842,29.1991,57600.0
2012-02-17 14:05:00,39.28,39.28,39.26,39.28,63400.0,29.1991,29.1991,29.1842,29.1991,63400.0
2012-02-17 14:10:00,39.27,39.28,39.26,39.27,31100.0,29.1917,29.1991,29.1842,29.1917,31100.0
2012-02-17 14:15:00,39.28,39.3,39.25,39.27,125500.0,29.1991,29.214,29.1768,29.1917,125500.0
2012-02-17 14:20:00,39.26,39.3,39.26,39.27,77500.0,29.1842,29.214,29.1842,29.1917,77500.0
2012-02-17 14:25:00,39.26,39.27,39.25,39.27,34500.0,29.1842,29.1917,29.1768,29.1917,34500.0
2012-02-17 14:30:00,39.27,39.28,39.24,39.26,39000.0,29.1917,29.1991,29.1694,29.1842,39000.0
2012-02-17 14:35:00,39.26,39.29,39.25,39.25,52500.0,29.1842,29.2065,29.1768,29.1768,52500.0
2012-02-17 14:40:00,39.25,39.26,39.21,39.21,34200.0,29.1768,29.1842,29.1471,29.1471,34200.0
2012-02-17 14:45:00,39.21,39.24,39.21,39.22,56100.0,29.1471,29.1694,29.1471,29.1545,56100.0
2012-02-17 14:50:00,39.23,39.25,39.22,39.23,59900.0,29.1619,29.1768,29.1545,29.1619,59900.0
2012-02-17 14:55:00,39.23,39.23,39.22,39.22,35900.0,29.1619,29.1619,29.1545,29.1545,35900.0
2012-02-17 15:00:00,39.23,39.23,39.22,39.22,40400.0,29.1619,29.1619,29.1545,29.1545,40400.0
2012-02-17 15:05:00,39.22,39.24,39.21,39.21,61300.0,29.1545,29.1694,29.1471,29.1471,61300.0
2012-02-17 15:10:00,39.21,39.22,39.21,39.21,19400.0,29.1471,29.1545,29.1471,29.1471,19400.0
2012-02-17 15:15:00,39.21,39.22,39.18,39.21,86700.0,29.1471,29.1545,29.1248,29.1471,86700.0
2012-02-17 15:20:00,39.22,39.25,39.21,39.25,63700.0,29.1545,29.1768,29.1471,29.1768,63700.0
2012-02-17 15:25:00,39.25,39.26,39.24,39.26,35800.0,29.1768,29.1842,29.1694,29.1842,35800.0
2012-02-17 15:30:00,39.26,39.26,39.24,39.25,86400.0,29.1842,29.1842,29.1694,29.1768,86400.0
2012-02-17 15:35:00,39.24,39.27,39.23,39.26,187700.0,29.1694,29.1917,29.1619,29.1842,187700.0
2012-02-17 15:40:00,39.26,39.27,39.22,39.22,139600.0,29.1842,29.1917,29.1545,29.1545,139600.0
2012-02-17 15:45:00,39.22,39.26,39.21,39.25,202100.0,29.1545,29.1842,29.1471,29.1768,202100.0
2012-02-17 15:50:00,39.25,39.28,39.25,39.27,147400.0,29.1768,29.1991,29.1768,29.1917,147400.0
2012-02-17 15:55:00,39.27,39.29,39.26,39.27,481100.0,29.1917,29.2065,29.1842,29.1917,481100.0
2012-02-21 09:30:00,39.4,39.4,39.29,39.3,159400.0,29.2883,29.2883,29.2065,29.214,159400.0
2012-02-21 09:35:00,39.3,39.33,39.21,39.29,70100.0,29.214,29.2363,29.1471,29.2065,70100.0
2012-02-21 09:40:00,39.29,39.29,39.15,39.16,71400.0,29.2065,29.2065,29.1025,29.1099,71400.0
2012-02-21 09:45:00,39.15,39.15,39.05,39.05,79400.0,29.1025,29.1025,29.0281,29.0281,79400.0
2012-02-21 09:50:00,39.05,39.09,39.02,39.07,60100.0,29.0281,29.0579,29.0058,29.043,60100.0
2012-02-21 09:55:00,39.07,39.08,39.04,39.08,42300.0,29.043,29.0504,29.0207,29.0504,42300.0
2012-02-21 10:00:00,39.07,39.08,39.02,39.02,39800.0,29.043,29.0504,29.0058,29.0058,39800.0
2012-02-21 10:05:00,39.02,39.04,39.02,39.02,81600.0,29.0058,29.0207,29.0058,29.0058,81600.0
2012-02-21 10:10:00,39.02,39.09,39.01,39.09,45300.0,29.0058,29.0579,28.9984,29.0579,45300.0
2012-02-21 10:15:00,39.09,39.1,39.03,39.06,72800.0,29.0579,29.0653,29.0132,29.0356,72800.0
2012-02-21 10:20:00,39.06,39.07,39.05,39.06,32900.0,29.0356,29.043,29.0281,29.0356,32900.0
2012-02-21 10:25:00,39.07,39.07,39.03,39.06,44800.0,29.043,29.043,29.0132,29.0356,44800.0
2012-02-21 10:30:00,39.06,39.07,39.05,39.07,21500.0,29.0356,29.043,29.0281,29.043,21500.0
2012-02-21 10:35:00,39.07,39.09,39.06,39.08,68500.0,29.043,29.0579,29.0356,29.0504,68500.0
2012-02-21 10:40:00,39.09,39.1,39.06,39.1,52600.0,29.0579,29.0653,29.0356,29.0653,52600.0
2012-02-21 10:45:00,39.1,39.16,39.09,39.13,92800.0,29.0653,29.1099,29.0579,29.0876,92800.0
2012-02-21 10:50:00,39.12,39.13,39.07,39.07,55600.0,29.0802,29.0876,29.043,29.043,55600.0
2012-02-21 10:55:00,39.07,39.12,39.06,39.12,26800.0,29.043,29.0802,29.0356,29.0802,26800.0
2012-02-21 11:00:00,39.12,39.12,39.05,39.06,53700.0,29.0802,29.0802,29.0281,29.0356,53700.0
2012-02-21 11:05:00,39.06,39.1,39.05,39.1,37800.0,29.0356,29.0653,29.0281,29.0653,37800.0
2012-02-21 11:10:00,39.09,39.1,39.07,39.07,30400.0,29.0579,29.0653,29.043,29.043,30400.0
2012-02-21 11:15:00,39.08,39.09,39.06,39.07,94700.0,29.0504,29.0579,29.0356,29.043,94700.0
2012-02-21 11:20:00,39.06,39.07,39.05,39.05,39500.0,29.0356,29.043,29.0281,29.0281,39500.0
2012-02-21 11:25:00,39.06,39.07,39.03,39.03,50900.0,29.0356,29.043,29.0132,29.0132,50900.0
2012-02-21 11:30:00,39.03,39.06,39.02,39.06,53700.0,29.0132,29.0356,29.0058,29.0356,53700.0
2012-02-21 11:35:00,39.06,39.06,39.01,39.02,35800.0,29.0356,29.0356,28.9984,29.0058,35800.0
2012-02-21 11:40:00,39.02,39.02,39.0,39.02,59700.0,29.0058,29.0058,28.9909,29.0058,59700.0
2012-02-21 11:45:00,39.02,39.05,39.01,39.01,62100.0,29.0058,29.0281,28.9984,28.9984,62100.0
2012-02-21 11:50:00,39.02,39.02,39.0,39.01,27700.0,29.0058,29.0058,28.9909,28.9984,27700.0
2012-02-21 11:55:00,39.01,39.02,39.0,39.01,31100.0,28.9984,29.0058,28.9909,28.9984,31100.0
2012-02-21 12:00:00,39.01,39.02,39.0,39.02,40500.0,28.9984,29.0058,28.9909,29.0058,40500.0
2012-02-21 12:05:00,39.02,39.02,39.0,39.02,38600.0,29.0058,29.0058,28.9909,29.0058,38600.0
2012-02-21 12:10:00,39.01,39.07,39.01,39.06,49500.0,28.9984,29.043,28.9984,29.0356,49500.0
2012-02-21 12:15:00,39.06,39.07,39.02,39.03,36900.0,29.0356,29.043,29.0058,29.0132,36900.0
2012-02-21 12:20:00,39.04,39.05,39.02,39.04,26300.0,29.0207,29.0281,29.0058,29.0207,26300.0
2012-02-21 12:25:00,39.04,39.08,39.03,39.05,62100.0,29.0207,29.0504,29.0132,29.0281,62100.0
2012-02-21 12:30:00,39.04,39.05,39.03,39.04,18700.0,29.0207,29.0281,29.0132,29.0207,18700.0
2012-02-21 12:35:00,39.04,39.04,39.01,39.01,23100.0,29.0207,29.0207,28.9984,28.9984,23100.0
2012-02-21 12:40:00,39.01,39.04,39.0,39.04,13400.0,28.9984,29.0207,28.9909,29.0207,13400.0
2012-02-21 12:45:00,39.04,39.05,39.03,39.04,10500.0,29.0207,29.0281,29.0132,29.0207,10500.0
2012-02-21 12:50:00,39.04,39.04,39.02,39.03,16900.0,29.0207,29.0207,29.0058,29.0132,16900.0
2012-02-21 12:55:00,39.02,39.04,39.02,39.02,11600.0,29.0058,29.0207,29.0058,29.0058,11600.0
2012-02-21 13:00:00,39.02,39.04,39.01,39.01,17800.0,29.0058,29.0207,28.9984,28.9984,17800.0
2012-02-21 13:05:00,39.01,39.04,39.01,39.03,33400.0,28.9984,29.0207,28.9984,29.0132,33400.0
2012-02-21 13:10:00,39.02,39.05,39.02,39.03,27500.0,29.0058,29.0281,29.0058,29.0132,27500.0
2012-02-21 13:15:00,39.02,39.03,39.02,39.03,12100.0,29.0058,29.0132,29.0058,29.0132,12100.0
2012-02-21 13:20:00,39.02,39.03,39.02,39.03,18900.0,29.0058,29.0132,29.0058,29.0132,18900.0
2012-02-21 13:25:00,39.03,39.05,39.01,39.01,29300.0,29.0132,29.0281,28.9984,28.9984,29300.0
2012-02-21 13:30:00,39.02,39.03,38.98,39.0,297100.0,29.0058,29.0132,28.9761,28.9909,297100.0
2012-02-21 13:35:00,39.0,39.0,38.98,38.98,14100.0,28.9909,28.9909,28.9761,28.9761,14100.0
2012-02-21 13:40:00,38.98,38.99,38.93,38.94,44800.0,28.9761,28.9835,28.9389,28.9463,44800.0
2012-02-21 13:45:00,38.94,38.96,38.93,38.94,24100.0,28.9463,28.9612,28.9389,28.9463,24100.0
2012-02-21 13:50:00,38.94,38.95,38.93,38.94,28500.0,28.9463,28.9538,28.9389,28.9463,28500.0
2012-02-21 13:55:00,38.93,38.94,38.9,38.91,26300.0,28.9389,28.9463,28.9166,28.924,26300.0
2012-02-21 14:00:00,38.92,38.92,38.91,38.92,9600.0,28.9315,28.9315,28.924,28.9315,9600.0
2012-02-21 14:05:00,38.92,38.93,38.9,38.92,26500.0,28.9315,28.9389,28.9166,28.9315,26500.0
2012-02-21 14:10:00,38.91,38.93,38.89,38.93,38800.0,28.924,28.9389,28.9092,28.9389,38800.0
2012-02-21 14:15:00,38.93,38.95,38.92,38.95,29700.0,28.9389,28.9538,28.9315,28.9538,29700.0
2012-02-21 14:20:00,38.95,38.95,38.87,38.93,154100.0,28.9538,28.9538,28.8943,28.9389,154100.0
2012-02-21 14:25:00,38.93,38.93,38.89,38.9,105200.0,28.9389,28.9389,28.9092,28.9166,105200.0
2012-02-21 14:30:00,38.89,38.91,38.88,38.9,36500.0,28.9092,28.924,28.9017,28.9166,36500.0
2012-02-21 14:35:00,38.9,38.91,38.88,38.9,61600.0,28.9166,28.924,28.9017,28.9166,61600.0
2012-02-21 14:40:00,38.89,38.9,38.88,38.9,38900.0,28.9092,28.9166,28.9017,28.9166,38900.0
2012-02-21 14:45:00,38.89,38.9,38.87,38.88,77200.0,28.9092,28.9166,28.8943,28.9017,77200.0
2012-02-21 14:50:00,38.87,38.88,38.83,38.85,56500.0,28.8943,28.9017,28.8646,28.8794,56500.0
2012-02-21 14:55:00,38.85,38.86,38.84,38.86,63800.0,28.8794,28.8869,28.872,28.8869,63800.0
2012-02-21 15:00:00,38.86,38.86,38.81,38.81,207600.0,28.8869,28.8869,28.8497,28.8497,207600.0
2012-02-21 15:05:00,38.81,38.82,38.8,38.8,41400.0,28.8497,28.8571,28.8423,28.8423,41400.0
2012-02-21 15:10:00,38.8,38.81,38.78,38.8,50300.0,28.8423,28.8497,28.8274,28.8423,50300.0
2012-02-21 15:15:00,38.79,38.82,38.79,38.81,32200.0,28.8348,28.8571,28.8348,28.8497,32200.0
2012-02-21 15:20:00,38.82,38.83,38.8,38.8,123700.0,28.8571,28.8646,28.8423,28.8423,123700.0
2012-02-21 15:25:00,38.8,38.8,38.75,38.78,72800.0,28.8423,28.8423,28.8051,28.8274,72800.0
2012-02-21 15:30:00,38.79,38.81,38.72,38.75,266700.0,28.8348,28.8497,28.7828,28.8051,266700.0
2012-02-21 15:35:00,38.75,38.75,38.74,38.74,47400.0,28.8051,28.8051,28.7977,28.7977,47400.0
2012-02-21 15:40:00,38.75,38.75,38.73,38.75,116700.0,28.8051,28.8051,28.7902,28.8051,116700.0
2012-02-21 15:45:00,38.74,38.74,38.71,38.72,194700.0,28.7977,28.7977,28.7754,28.7828,194700.0
2012-02-21 15:50:00,38.71,38.78,38.71,38.77,258200.0,28.7754,28.8274,28.7754,28.82,258200.0
2012-02-21 15:55:00,38.77,38.77,38.74,38.77,1199200.0,28.82,28.82,28.7977,28.82,1199200.0
2012-02-22 09:30:00,38.73,38.81,38.68,38.79,121400.0,28.7902,28.8497,28.7531,28.8348,121400.0
2012-02-22 09:35:00,38.81,38.81,38.72,38.73,62800.0,28.8497,28.8497,28.7828,28.7902,62800.0
2012-02-22 09:40:00,38.73,38.74,38.72,38.72,38600.0,28.7902,28.7977,28.7828,28.7828,38600.0
2012-02-22 09:45:00,38.72,38.76,38.69,38.76,65000.0,28.7828,28.8125,28.7605,28.8125,65000.0
2012-02-22 09:50:00,38.76,38.78,38.71,38.71,154700.0,28.8125,28.8274,28.7754,28.7754,154700.0
2012-02-22 09:55:00,38.72,38.8,38.71,38.78,40800.0,28.7828,28.8423,28.7754,28.8274,40800.0
2012-02-22 10:00:00,38.79,38.79,38.73,38.76,93200.0,28.8348,28.8348,28.7902,28.8125,93200.0
2012-02-22 10:05:00,38.76,38.79,38.76,38.79,37300.0,28.8125,28.8348,28.8125,28.8348,37300.0
2012-02-22 10:10:00,38.79,38.81,38.77,38.8,47400.0,28.8348,28.8497,28.82,28.8423,47400.0
2012-02-22 10:15:00,38.8,38.81,38.79,38.8,54700.0,28.8423,28.8497,28.8348,28.8423,54700.0
2012-02-22 10:20:00,38.79,38.81,38.76,38.81,84100.0,28.8348,28.8497,28.8125,28.8497,84100.0
2012-02-22 10:25:00,38.81,38.86,38.8,38.86,52000.0,28.8497,28.8869,28.8423,28.8869,52000.0
2012-02-22 10:30:00,38.86,38.87,38.82,38.82,39500.0,28.8869,28.8943,28.8571,28.8571,39500.0
2012-02-22 10:35:00,38.82,38.83,38.75,38.78,130100.0,28.8571,28.8646,28.8051,28.8274,130100.0
2012-02-22 10:40:00,38.78,38.79,38.75,38.76,96800.0,28.8274,28.8348,28.8051,28.8125,96800.0
2012-02-22 10:45:00,38.75,38.83,38.75,38.83,53400.0,28.8051,28.8646,28.8051,28.8646,53400.0
2012-02-22 10:50:00,38.83,38.87,38.82,38.83,70800.0,28.8646,28.8943,28.8571,28.8646,70800.0
2012-02-22 10:55:00,38.82,38.83,38.76,38.79,28200.0,28.8571,28.8646,28.8125,28.8348,28200.0
2012-02-22 11:00:00,38.8,38.8,38.76,38.78,22800.0,28.8423,28.8423,28.8125,28.8274,22800.0
2012-02-22 11:05:00,38.78,38.82,38.77,38.82,45400.0,28.8274,28.8571,28.82,28.8571,45400.0
2012-02-22 11:10:00,38.82,38.84,38.8,38.82,27400.0,28.8571,28.872,28.8423,28.8571,27400.0
2012-02-22 11:15:00,38.83,38.84,38.82,38.83,17200.0,28.8646,28.872,28.8571,28.8646,17200.0
2012-02-22 11:20:00,38.83,38.86,38.81,38.84,32400.0,28.8646,28.8869,28.8497,28.872,32400.0
2012-02-22 11:25:00,38.84,38.85,38.82,38.85,27300.0,28.872,28.8794,28.8571,28.8794,27300.0
2012-02-22 11:30:00,38.85,38.87,38.81,38.83,76800.0,28.8794,28.8943,28.8497,28.8646,76800.0
2012-02-22 11:35:00,38.82,38.83,38.8,38.82,24500.0,28.8571,28.8646,28.8423,28.8571,24500.0
2012-02-22 11:40:00,38.82,38.82,38.75,38.76,38300.0,28.8571,28.8571,28.8051,28.8125,38300.0
2012-02-22 11:45:00,38.76,38.78,38.74,38.75,26300.0,28.8125,28.8274,28.7977,28.8051,26300.0
2012-02-22 11:50:00,38.76,38.77,38.73,38.76,28900.0,28.8125,28.82,28.7902,28.8125,28900.0
2012-02-22 11:55:00,38.76,38.79,38.74,38.79,54500.0,28.8125,28.8348,28.7977,28.8348,54500.0
2012-02-22 12:00:00,38.78,38.79,38.77,38.78,54100.0,28.8274,28.8348,28.82,28.8274,54100.0
2012-02-22 12:05:00,38.78,38.78,38.74,38.77,132800.0,28.8274,28.8274,28.7977,28.82,132800.0
2012-02-22 12:10:00,38.78,38.79,38.77,38.78,28800.0,28.8274,28.8348,28.82,28.8274,28800.0
2012-02-22 12:15:00,38.78,38.82,38.78,38.82,48800.0,28.8274,28.8571,28.8274,28.8571,48800.0
2012-02-22 12:20:00,38.82,38.84,38.81,38.81,52200.0,28.8571,28.872,28.8497,28.8497,52200.0
2012-02-22 12:25:00,38.82,38.85,38.81,38.84,33000.0,28.8571,28.8794,28.8497,28.872,33000.0
2012-02-22 12:30:00,38.84,38.84,38.81,38.83,48600.0,28.872,28.872,28.8497,28.8646,48600.0
2012-02-22 12:35:00,38.83,38.85,38.82,38.85,47000.0,28.8646,28.8794,28.8571,28.8794,47000.0
2012-02-22 12:40:00,38.85,38.87,38.82,38.83,30300.0,28.8794,28.8943,28.8571,28.8646,30300.0
2012-02-22 12:45:00,38.82,38.83,38.81,38.81,25500.0,28.8571,28.8646,28.8497,28.8497,25500.0
2012-02-22 12:50:00,38.82,38.83,38.8,38.83,36300.0,28.8571,28.8646,28.8423,28.8646,36300.0
2012-02-22 12:55:00,38.83,38.83,38.79,38.8,27000.0,28.8646,28.8646,28.8348,28.8423,27000.0
2012-02-22 13:00:00,38.8,38.83,38.77,38.83,28100.0,28.8423,28.8646,28.82,28.8646,28100.0
2012-02-22 13:05:00,38.82,38.85,38.82,38.83,17500.0,28.8571,28.8794,28.8571,28.8646,17500.0
2012-02-22 13:10:00,38.83,38.85,38.83,38.85,26800.0,28.8646,28.8794,28.8646,28.8794,26800.0
2012-02-22 13:15:00,38.85,38.87,38.84,38.87,14100.0,28.8794,28.8943,28.872,28.8943,14100.0
2012-02-22 13:20:00,38.86,38.88,38.84,38.86,53200.0,28.8869,28.9017,28.872,28.8869,53200.0
2012-02-22 13:25:00,38.87,38.89,38.87,38.87,19700.0,28.8943,28.9092,28.8943,28.8943,19700.0
2012-02-22 13:30:00,38.88,38.88,38.85,38.85,18800.0,28.9017,28.9017,28.8794,28.8794,18800.0
2012-02-22 13:35:00,38.86,38.89,38.84,38.87,50700.0,28.8869,28.9092,28.872,28.8943,50700.0
2012-02-22 13:40:00,38.87,38.9,38.86,38.88,39700.0,28.8943,28.9166,28.8869,28.9017,39700.0
2012-02-22 13:45:00,38.89,38.89,38.88,38.88,6000.0,28.9092,28.9092,28.9017,28.9017,6000.0
2012-02-22 13:50:00,38.89,38.92,38.88,38.91,25000.0,28.9092,28.9315,28.9017,28.924,25000.0
2012-02-22 13:55:00,38.9,38.91,38.89,38.9,20600.0,28.9166,28.924,28.9092,28.9166,20600.0
2012-02-22 14:00:00,38.91,38.91,38.9,38.91,17100.0,28.924,28.924,28.9166,28.924,17100.0
2012-02-22 14:05:00,38.91,38.92,38.88,38.89,42100.0,28.924,28.9315,28.9017,28.9092,42100.0
2012-02-22 14:10:00,38.89,38.91,38.87,38.88,33600.0,28.9092,28.924,28.8943,28.9017,33600.0
2012-02-22 14:15:00,38.88,38.9,38.87,38.89,13900.0,28.9017,28.9166,28.8943,28.9092,13900.0
2012-02-22 14:20:00,38.89,38.9,38.85,38.85,15700.0,28.9092,28.9166,28.8794,28.8794,15700.0
2012-02-22 14:25:00,38.85,38.87,38.84,38.85,11400.0,28.8794,28.8943,28.872,28.8794,11400.0
2012-02-22 14:30:00,38.84,38.85,38.83,38.85,24500.0,28.872,28.8794,28.8646,28.8794,24500.0
2012-02-22 14:35:00,38.85,38.85,38.83,38.83,24000.0,28.8794,28.8794,28.8646,28.8646,24000.0
2012-02-22 14:40:00,38.83,38.84,38.79,38.8,75800.0,28.8646,28.872,28.8348,28.8423,75800.0
2012-02-22 14:45:00,38.8,38.84,38.8,38.83,29300.0,28.8423,28.872,28.8423,28.8646,29300.0
2012-02-22 14:50:00,38.83,38.83,38.81,38.82,16800.0,28.8646,28.8646,28.8497,28.8571,16800.0
2012-02-22 14:55:00,38.81,38.82,38.79,38.79,14100.0,28.8497,28.8571,28.8348,28.8348,14100.0
2012-02-22 15:00:00,38.79,38.8,38.76,38.78,54800.0,28.8348,28.8423,28.8125,28.8274,54800.0
2012-02-22 15:05:00,38.78,38.82,38.78,38.82,37300.0,28.8274,28.8571,28.8274,28.8571,37300.0
2012-02-22 15:10:00,38.82,38.83,38.79,38.83,32400.0,28.8571,28.8646,28.8348,28.8646,32400.0
2012-02-22 15:15:00,38.83,38.84,38.79,38.79,34600.0,28.8646,28.872,28.8348,28.8348,34600.0
2012-02-22 15:20:00,38.79,38.8,38.78,38.79,53800.0,28.8348,28.8423,28.8274,28.8348,53800.0
2012-02-22 15:25:00,38.8,38.8,38.77,38.77,50500.0,28.8423,28.8423,28.82,28.82,50500.0
2012-02-22 15:30:00,38.78,38.79,38.76,38.78,73600.0,28.8274,28.8348,28.8125,28.8274,73600.0
2012-02-22 15:35:00,38.78,38.83,38.78,38.83,50300.0,28.8274,28.8646,28.8274,28.8646,50300.0
2012-02-22 15:40:00,38.83,38.85,38.81,38.84,109100.0,28.8646,28.8794,28.8497,28.872,109100.0
2012-02-22 15:45:00,38.84,38.86,38.78,38.78,74100.0,28.872,28.8869,28.8274,28.8274,74100.0
2012-02-22 15:50:00,38.79,38.8,38.76,38.77,100300.0,28.8348,28.8423,28.8125,28.82,100300.0
2012-02-22 15:55:00,38.78,38.81,38.77,38.8,151600.0,28.8274,28.8497,28.82,28.8423,151600.0
2012-02-23 09:30:00,38.72,38.85,38.7,38.78,102200.0,28.7828,28.8794,28.7679,28.8274,102200.0
2012-02-23 09:35:00,38.82,38.88,38.81,38.86,33800.0,28.8571,28.9017,28.8497,28.8869,33800.0
2012-02-23 09:40:00,38.86,38.88,38.75,38.75,30000.0,28.8869,28.9017,28.8051,28.8051,30000.0
2012-02-23 09:45:00,38.75,38.76,38.72,38.75,33100.0,28.8051,28.8125,28.7828,28.8051,33100.0
2012-02-23 09:50:00,38.75,38.83,38.71,38.72,66900.0,28.8051,28.8646,28.7754,28.7828,66900.0
2012-02-23 09:55:00,38.72,38.72,38.68,38.72,27900.0,28.7828,28.7828,28.7531,28.7828,27900.0
2012-02-23 10:00:00,38.72,38.75,38.68,38.68,34800.0,28.7828,28.8051,28.7531,28.7531,34800.0
2012-02-23 10:05:00,38.69,38.7,38.66,38.67,58900.0,28.7605,28.7679,28.7382,28.7456,58900.0
2012-02-23 10:10:00,38.67,38.7,38.63,38.67,30300.0,28.7456,28.7679,28.7159,28.7456,30300.0
2012-02-23 10:15:00,38.66,38.69,38.63,38.65,41000.0,28.7382,28.7605,28.7159,28.7308,41000.0
2012-02-23 10:20:00,38.64,38.67,38.63,38.64,51100.0,28.7233,28.7456,28.7159,28.7233,51100.0
2012-02-23 10:25:00,38.64,38.71,38.64,38.68,28300.0,28.7233,28.7754,28.7233,28.7531,28300.0
2012-02-23 10:30:00,38.69,38.7,38.67,38.67,23500.0,28.7605,28.7679,28.7456,28.7456,23500.0
2012-02-23 10:35:00,38.68,38.69,38.62,38.66,92000.0,28.7531,28.7605,28.7085,28.7382,92000.0
2012-02-23 10:40:00,38.66,38.68,38.64,38.65,32000.0,28.7382,28.7531,28.7233,28.7308,32000.0
2012-02-23 10:45:00,38.66,38.67,38.65,38.66,13000.0,28.7382,28.7456,28.7308,28.7382,13000.0
2012-02-23 10:50:00,38.65,38.75,38.65,38.75,34800.0,28.7308,28.8051,28.7308,28.8051,34800.0
2012-02-23 10:55:00,38.75,38.75,38.7,38.71,30400.0,28.8051,28.8051,28.7679,28.7754,30400.0
2012-02-23 11:00:00,38.7,38.73,38.68,38.73,37900.0,28.7679,28.7902,28.7531,28.7902,37900.0
2012-02-23 11:05:00,38.73,38.74,38.72,38.74,14600.0,28.7902,28.7977,28.7828,28.7977,14600.0
2012-02-23 11:10:00,38.74,38.79,38.73,38.79,20200.0,28.7977,28.8348,28.7902,28.8348,20200.0
2012-02-23 11:15:00,38.79,38.8,38.76,38.78,49500.0,28.8348,28.8423,28.8125,28.8274,49500.0
2012-02-23 11:20:00,38.78,38.79,38.75,38.75,24400.0,28.8274,28.8348,28.8051,28.8051,24400.0
2012-02-23 11:25:00,38.76,38.76,38.71,38.72,41700.0,28.8125,28.8125,28.7754,28.7828,41700.0
2012-02-23 11:30:00,38.73,38.78,38.72,38.77,29300.0,28.7902,28.8274,28.7828,28.82,29300.0
2012-02-23 11:35:00,38.78,38.79,38.74,38.77,64700.0,28.8274,28.8348,28.7977,28.82,64700.0
2012-02-23 11:40:00,38.77,38.79,38.76,38.76,32000.0,28.82,28.8348,28.8125,28.8125,32000.0
2012-02-23 11:45:00,38.76,38.76,38.73,38.74,25300.0,28.8125,28.8125,28.7902,28.7977,25300.0
2012-02-23 11:50:00,38.73,38.75,38.73,38.73,19200.0,28.7902,28.8051,28.7902,28.7902,19200.0
2012-02-23 11:55:00,38.73,38.74,38.71,38.72,33500.0,28.7902,28.7977,28.7754,28.7828,33500.0
2012-02-23 12:00:00,38.71,38.71,38.7,38.7,63400.0,28.7754,28.7754,28.7679,28.7679,63400.0
2012-02-23 12:05:00,38.7,38.71,38.68,38.69,59700.0,28.7679,28.7754,28.7531,28.7605,59700.0
2012-02-23 12:10:00,38.69,38.69,38.68,38.68,11300.0,28.7605,28.7605,28.7531,28.7531,11300.0
2012-02-23 12:15:00,38.68,38.69,38.67,38.67,11700.0,28.7531,28.7605,28.7456,28.7456,11700.0
2012-02-23 12:20:00,38.67,38.7,38.67,38.69,21300.0,28.7456,28.7679,28.7456,28.7605,21300.0
2012-02-23 12:25:00,38.7,38.75,38.69,38.75,29700.0,28.7679,28.8051,28.7605,28.8051,29700.0
2012-02-23 12:30:00,38.76,38.77,38.74,38.74,21500.0,28.8125,28.82,28.7977,28.7977,21500.0
2012-02-23 12:35:00,38.73,38.74,38.72,38.73,13700.0,28.7902,28.7977,28.7828,28.7902,13700.0
2012-02-23 12:40:00,38.73,38.74,38.71,38.72,23700.0,28.7902,28.7977,28.7754,28.7828,23700.0
2012-02-23 12:45:00,38.72,38.72,38.69,38.69,19700.0,28.7828,28.7828,28.7605,28.7605,19700.0
2012-02-23 12:50:00,38.7,38.7,38.67,38.67,19200.0,28.7679,28.7679,28.7456,28.7456,19200.0
2012-02-23 12:55:00,38.68,38.71,38.67,38.71,18000.0,28.7531,28.7754,28.7456,28.7754,18000.0
2012-02-23 13:00:00,38.71,38.72,38.7,38.72,10300.0,28.7754,28.7828,28.7679,28.7828,10300.0
2012-02-23 13:05:00,38.71,38.72,38.71,38.71,10100.0,28.7754,28.7828,28.7754,28.7754,10100.0
2012-02-23 13:10:00,38.71,38.72,38.69,38.7,25100.0,28.7754,28.7828,28.7605,28.7679,25100.0
2012-02-23 13:15:00,38.69,38.71,38.69,38.71,28400.0,28.7605,28.7754,28.7605,28.7754,28400.0
2012-02-23 13:20:00,38.71,38.73,38.71,38.71,15400.0,28.7754,28.7902,28.7754,28.7754,15400.0
2012-02-23 13:25:00,38.71,38.72,38.7,38.71,18400.0,28.7754,28.7828,28.7679,28.7754,18400.0
2012-02-23 13:30:00,38.7,38.75,38.7,38.75,38900.0,28.7679,28.8051,28.7679,28.8051,38900.0
2012-02-23 13:35:00,38.74,38.75,38.71,38.71,38700.0,28.7977,28.8051,28.7754,28.7754,38700.0
2012-02-23 13:40:00,38.71,38.72,38.7,38.71,38100.0,28.7754,28.7828,28.7679,28.7754,38100.0
2012-02-23 13:45:00,38.72,38.72,38.7,38.71,27100.0,28.7828,28.7828,28.7679,28.7754,27100.0
2012-02-23 13:50:00,38.7,38.71,38.69,38.7,20300.0,28.7679,28.7754,28.7605,28.7679,20300.0
2012-02-23 13:55:00,38.69,38.7,38.69,38.69,9600.0,28.7605,28.7679,28.7605,28.7605,9600.0
2012-02-23 14:00:00,38.69,38.7,38.66,38.66,37000.0,28.7605,28.7679,28.7382,28.7382,37000.0
2012-02-23 14:05:00,38.67,38.7,38.66,38.68,159800.0,28.7456,28.7679,28.7382,28.7531,159800.0
2012-02-23 14:10:00,38.67,38.68,38.66,38.66,10300.0,28.7456,28.7531,28.7382,28.7382,10300.0
2012-02-23 14:15:00,38.67,38.67,38.66,38.66,8300.0,28.7456,28.7456,28.7382,28.7382,8300.0
2012-02-23 14:20:00,38.66,38.68,38.65,38.68,77600.0,28.7382,28.7531,28.7308,28.7531,77600.0
2012-02-23 14:25:00,38.68,38.69,38.67,38.68,9100.0,28.7531,28.7605,28.7456,28.7531,9100.0
2012-02-23 14:30:00,38.69,38.7,38.68,38.7,32200.0,28.7605,28.7679,28.7531,28.7679,32200.0
2012-02-23 14:35:00,38.7,38.7,38.69,38.7,14900.0,28.7679,28.7679,28.7605,28.7679,14900.0
2012-02-23 14:40:00,38.7,38.7,38.67,38.68,57300.0,28.7679,28.7679,28.7456,28.7531,57300.0
2012-02-23 14:45:00,38.69,38.7,38.69,38.69,42400.0,28.7605,28.7679,28.7605,28.7605,42400.0
2012-02-23 14:50:00,38.7,38.71,38.69,38.69,32400.0,28.7679,28.7754,28.7605,28.7605,32400.0
2012-02-23 14:55:00,38.7,38.7,38.69,38.7,12400.0,28.7679,28.7679,28.7605,28.7679,12400.0
2012-02-23 15:00:00,38.69,38.7,38.69,38.7,14300.0,28.7605,28.7679,28.7605,28.7679,14300.0
2012-02-23 15:05:00,38.69,38.75,38.69,38.75,111700.0,28.7605,28.8051,28.7605,28.8051,111700.0
2012-02-23 15:10:00,38.75,38.79,38.75,38.78,95000.0,28.8051,28.8348,28.8051,28.8274,95000.0
2012-02-23 15:15:00,38.78,38.82,38.77,38.82,29700.0,28.8274,28.8571,28.82,28.8571,29700.0
2012-02-23 15:20:00,38.82,38.86,38.81,38.84,119300.0,28.8571,28.8869,28.8497,28.872,119300.0
2012-02-23 15:25:00,38.85,38.85,38.81,38.83,61900.0,28.8794,28.8794,28.8497,28.8646,61900.0
2012-02-23 15:30:00,38.84,38.86,38.83,38.86,44700.0,28.872,28.8869,28.8646,28.8869,44700.0
2012-02-23 15:35:00,38.86,38.86,38.83,38.84,58500.0,28.8869,28.8869,28.8646,28.872,58500.0
2012-02-23 15:40:00,38.84,38.84,38.81,38.81,42100.0,28.872,28.872,28.8497,28.8497,42100.0
2012-02-23 15:45:00,38.81,38.85,38.8,38.84,75300.0,28.8497,28.8794,28.8423,28.872,75300.0
2012-02-23 15:50:00,38.85,38.85,38.79,38.8,112000.0,28.8794,28.8794,28.8348,28.8423,112000.0
2012-02-23 15:55:00,38.79,38.82,38.78,38.81,233300.0,28.8348,28.8571,28.8274,28.8497,233300.0
2012-02-24 09:30:00,38.87,38.88,38.84,38.86,57500.0,28.8943,28.9017,28.872,28.8869,57500.0
2012-02-24 09:35:00,38.85,38.92,38.84,38.86,51500.0,28.8794,28.9315,28.872,28.8869,51500.0
2012-02-24 09:40:00,38.86,38.92,38.85,38.91,65100.0,28.8869,28.9315,28.8794,28.924,65100.0
2012-02-24 09:45:00,38.92,39.0,38.91,39.0,72500.0,28.9315,28.9909,28.924,28.9909,72500.0
2012-02-24 09:50:00,39.0,39.05,38.99,39.04,162200.0,28.9909,29.0281,28.9835,29.0207,162200.0
2012-02-24 09:55:00,39.04,39.05,38.98,38.99,37200.0,29.0207,29.0281,28.9761,28.9835,37200.0
2012-02-24 10:00:00,38.98,39.04,38.96,39.03,47900.0,28.9761,29.0207,28.9612,29.0132,47900.0
2012-02-24 10:05:00,39.03,39.03,39.01,39.02,68600.0,29.0132,29.0132,28.9984,29.0058,68600.0
2012-02-24 10:10:00,39.02,39.03,39.02,39.02,52700.0,29.0058,29.0132,29.0058,29.0058,52700.0
2012-02-24 10:15:00,39.02,39.1,39.01,39.1,116500.0,29.0058,29.0653,28.9984,29.0653,116500.0
2012-02-24 10:20:00,39.1,39.1,39.05,39.05,61700.0,29.0653,29.0653,29.0281,29.0281,61700.0
2012-02-24 10:25:00,39.05,39.12,39.05,39.12,45300.0,29.0281,29.0802,29.0281,29.0802,45300.0
2012-02-24 10:30:00,39.12,39.14,39.11,39.13,41500.0,29.0802,29.095,29.0727,29.0876,41500.0
2012-02-24 10:35:00,39.13,39.15,39.12,39.15,19600.0,29.0876,29.1025,29.0802,29.1025,19600.0
2012-02-24 10:40:00,39.15,39.16,39.12,39.16,44700.0,29.1025,29.1099,29.0802,29.1099,44700.0
2012-02-24 10:45:00,39.16,39.18,39.15,39.17,38000.0,29.1099,29.1248,29.1025,29.1173,38000.0
2012-02-24 10:50:00,39.17,39.17,39.08,39.09,66400.0,29.1173,29.1173,29.0504,29.0579,66400.0
2012-02-24 10:55:00,39.09,39.12,39.06,39.07,143000.0,29.0579,29.0802,29.0356,29.043,143000.0
2012-02-24 11:00:00,39.06,39.1,39.06,39.1,55600.0,29.0356,29.0653,29.0356,29.0653,55600.0
2012-02-24 11:05:00,39.1,39.11,39.04,39.04,51000.0,29.0653,29.0727,29.0207,29.0207,51000.0
2012-02-24 11:10:00,39.04,39.09,39.03,39.09,53100.0,29.0207,29.0579,29.0132,29.0579,53100.0
2012-02-24 11:15:00,39.09,39.11,39.06,39.07,46300.0,29.0579,29.0727,29.0356,29.043,46300.0
2012-02-24 11:20:00,39.07,39.07,39.05,39.05,14000.0,29.043,29.043,29.0281,29.0281,14000.0
2012-02-24 11:25:00,39.05,39.1,39.05,39.09,42200.0,29.0281,29.0653,29.0281,29.0579,42200.0
2012-02-24 11:30:00,39.1,39.1,39.06,39.07,30900.0,29.0653,29.0653,29.0356,29.043,30900.0
2012-02-24 11:35:00,39.06,39.07,39.06,39.06,6200.0,29.0356,29.043,29.0356,29.0356,6200.0
2012-02-24 11:40:00,39.06,39.11,39.06,39.09,69600.0,29.0356,29.0727,29.0356,29.0579,69600.0
2012-02-24 11:45:00,39.09,39.09,39.08,39.09,28700.0,29.0579,29.0579,29.0504,29.0579,28700.0
2012-02-24 11:50:00,39.08,39.16,39.08,39.14,268600.0,29.0504,29.1099,29.0504,29.095,268600.0
2012-02-24 11:55:00,39.15,39.15,39.09,39.1,49500.0,29.1025,29.1025,29.0579,29.0653,49500.0
2012-02-24 12:00:00,39.1,39.11,39.09,39.1,39200.0,29.0653,29.0727,29.0579,29.0653,39200.0
2012-02-24 12:05:00,39.1,39.14,39.1,39.12,42900.0,29.0653,29.095,29.0653,29.0802,42900.0
2012-02-24 12:10:00,39.11,39.12,39.1,39.11,14700.0,29.0727,29.0802,29.0653,29.0727,14700.0
2012-02-24 12:15:00,39.11,39.14,39.1,39.13,36900.0,29.0727,29.095,29.0653,29.0876,36900.0
2012-02-24 12:20:00,39.14,39.15,39.12,39.14,41500.0,29.095,29.1025,29.0802,29.095,41500.0
2012-02-24 12:25:00,39.15,39.15,39.12,39.12,14700.0,29.1025,29.1025,29.0802,29.0802,14700.0
2012-02-24 12:30:00,39.12,39.13,39.12,39.13,9200.0,29.0802,29.0876,29.0802,29.0876,9200.0
2012-02-24 12:35:00,39.12,39.13,39.1,39.11,35700.0,29.0802,29.0876,29.0653,29.0727,35700.0
2012-02-24 12:40:00,39.1,39.11,39.09,39.11,43000.0,29.0653,29.0727,29.0579,29.0727,43000.0
2012-02-24 12:45:00,39.11,39.12,39.1,39.11,40000.0,29.0727,29.0802,29.0653,29.0727,40000.0
2012-02-24 12:50:00,39.12,39.12,39.1,39.12,79500.0,29.0802,29.0802,29.0653,29.0802,79500.0
2012-02-24 12:55:00,39.11,39.12,39.1,39.11,58300.0,29.0727,29.0802,29.0653,29.0727,58300.0
2012-02-24 13:00:00,39.1,39.14,39.1,39.12,64500.0,29.0653,29.095,29.0653,29.0802,64500.0
2012-02-24 13:05:00,39.12,39.12,39.1,39.11,23900.0,29.0802,29.0802,29.0653,29.0727,23900.0
2012-02-24 13:10:00,39.11,39.12,39.11,39.12,65100.0,29.0727,29.0802,29.0727,29.0802,65100.0
2012-02-24 13:15:00,39.12,39.12,39.11,39.11,18600.0,29.0802,29.0802,29.0727,29.0727,18600.0
2012-02-24 13:20:00,39.11,39.12,39.1,39.11,20300.0,29.0727,29.0802,29.0653,29.0727,20300.0
2012-02-24 13:25:00,39.12,39.12,39.11,39.12,11100.0,29.0802,29.0802,29.0727,29.0802,11100.0
2012-02-24 13:30:00,39.11,39.14,39.11,39.12,92500.0,29.0727,29.095,29.0727,29.0802,92500.0
2012-02-24 13:35:00,39.13,39.13,39.09,39.09,75400.0,29.0876,29.0876,29.0579,29.0579,75400.0
2012-02-24 13:40:00,39.09,39.1,39.09,39.09,21800.0,29.0579,29.0653,29.0579,29.0579,21800.0
2012-02-24 13:45:00,39.09,39.1,39.07,39.09,48400.0,29.0579,29.0653,29.043,29.0579,48400.0
2012-02-24 13:50:00,39.09,39.09,39.05,39.06,66600.0,29.0579,29.0579,29.0281,29.0356,66600.0
2012-02-24 13:55:00,39.07,39.07,39.05,39.06,42800.0,29.043,29.043,29.0281,29.0356,42800.0
2012-02-24 14:00:00,39.07,39.07,39.04,39.05,130700.0,29.043,29.043,29.0207,29.0281,130700.0
2012-02-24 14:05:00,39.05,39.08,39.04,39.08,263500.0,29.0281,29.0504,29.0207,29.0504,263500.0
2012-02-24 14:10:00,39.08,39.12,39.08,39.1,213300.0,29.0504,29.0802,29.0504,29.0653,213300.0
2012-02-24 14:15:00,39.11,39.11,39.1,39.11,37200.0,29.0727,29.0727,29.0653,29.0727,37200.0
2012-02-24 14:20:00,39.11,39.12,39.1,39.12,83800.0,29.0727,29.0802,29.0653,29.0802,83800.0
2012-02-24 14:25:00,39.11,39.12,39.11,39.11,74600.0,29.0727,29.0802,29.0727,29.0727,74600.0
2012-02-24 14:30:00,39.11,39.12,39.07,39.08,110400.0,29.0727,29.0802,29.043,29.0504,110400.0
2012-02-24 14:35:00,39.08,39.11,39.06,39.1,118000.0,29.0504,29.0727,29.0356,29.0653,118000.0
2012-02-24 14:40:00,39.09,39.1,39.07,39.07,61100.0,29.0579,29.0653,29.043,29.043,61100.0
2012-02-24 14:45:00,39.07,39.09,39.06,39.08,169900.0,29.043,29.0579,29.0356,29.0504,169900.0
2012-02-24 14:50:00,39.08,39.09,39.07,39.09,139200.0,29.0504,29.0579,29.043,29.0579,139200.0
2012-02-24 14:55:00,39.09,39.09,39.07,39.08,60100.0,29.0579,29.0579,29.043,29.0504,60100.0
2012-02-24 15:00:00,39.09,39.12,39.08,39.1,111200.0,29.0579,29.0802,29.0504,29.0653,111200.0
2012-02-24 15:05:00,39.1,39.12,39.07,39.08,78600.0,29.0653,29.0802,29.043,29.0504,78600.0
2012-02-24 15:10:00,39.09,39.1,39.07,39.07,63500.0,29.0579,29.0653,29.043,29.043,63500.0
2012-02-24 15:15:00,39.07,39.1,39.05,39.06,155800.0,29.043,29.0653,29.0281,29.0356,155800.0
2012-02-24 15:20:00,39.06,39.08,39.04,39.05,99500.0,29.0356,29.0504,29.0207,29.0281,99500.0
2012-02-24 15:25:00,39.04,39.05,39.01,39.02,85500.0,29.0207,29.0281,28.9984,29.0058,85500.0
2012-02-24 15:30:00,39.02,39.03,39.0,39.0,55300.0,29.0058,29.0132,28.9909,28.9909,55300.0
2012-02-24 15:35:00,39.01,39.04,39.0,39.04,61800.0,28.9984,29.0207,28.9909,29.0207,61800.0
2012-02-24 15:40:00,39.04,39.04,39.02,39.03,59800.0,29.0207,29.0207,29.0058,29.0132,59800.0
2012-02-24 15:45:00,39.02,39.03,38.99,39.0,76000.0,29.0058,29.0132,28.9835,28.9909,76000.0
2012-02-24 15:50:00,39.01,39.04,39.0,39.04,98300.0,28.9984,29.0207,28.9909,29.0207,98300.0
2012-02-24 15:55:00,39.04,39.05,39.0,39.03,264500.0,29.0207,29.0281,28.9909,29.0132,264500.0
2012-02-27 09:30:00,39.04,39.04,38.81,38.92,151100.0,29.0207,29.0207,28.8497,28.9315,151100.0
2012-02-27 09:35:00,38.92,39.07,38.92,39.06,145100.0,28.9315,29.043,28.9315,29.0356,145100.0
2012-02-27 09:40:00,39.06,39.1,39.05,39.06,71100.0,29.0356,29.0653,29.0281,29.0356,71100.0
2012-02-27 09:45:00,39.05,39.12,39.04,39.1,108800.0,29.0281,29.0802,29.0207,29.0653,108800.0
2012-02-27 09:50:00,39.1,39.14,39.08,39.13,79800.0,29.0653,29.095,29.0504,29.0876,79800.0
2012-02-27 09:55:00,39.12,39.12,39.06,39.1,106000.0,29.0802,29.0802,29.0356,29.0653,106000.0
2012-02-27 10:00:00,39.1,39.14,39.08,39.13,117000.0,29.0653,29.095,29.0504,29.0876,117000.0
2012-02-27 10:05:00,39.12,39.15,39.1,39.1,88200.0,29.0802,29.1025,29.0653,29.0653,88200.0
2012-02-27 10:10:00,39.11,39.11,39.04,39.06,47700.0,29.0727,29.0727,29.0207,29.0356,47700.0
2012-02-27 10:15:00,39.07,39.12,39.06,39.11,45200.0,29.043,29.0802,29.0356,29.0727,45200.0
2012-02-27 10:20:00,39.12,39.12,39.05,39.07,53700.0,29.0802,29.0802,29.0281,29.043,53700.0
2012-02-27 10:25:00,39.06,39.1,39.06,39.1,62100.0,29.0356,29.0653,29.0356,29.0653,62100.0
2012-02-27 10:30:00,39.1,39.12,39.1,39.11,47300.0,29.0653,29.0802,29.0653,29.0727,47300.0
2012-02-27 10:35:00,39.1,39.15,39.06,39.14,81100.0,29.0653,29.1025,29.0356,29.095,81100.0
2012-02-27 10:40:00,39.14,39.19,39.13,39.15,69400.0,29.095,29.1322,29.0876,29.1025,69400.0
2012-02-27 10:45:00,39.15,39.18,39.14,39.14,36900.0,29.1025,29.1248,29.095,29.095,36900.0
2012-02-27 10:50:00,39.13,39.16,39.13,39.16,39200.0,29.0876,29.1099,29.0876,29.1099,39200.0
2012-02-27 10:55:00,39.16,39.21,39.16,39.19,29900.0,29.1099,29.1471,29.1099,29.1322,29900.0
2012-02-27 11:00:00,39.19,39.2,39.15,39.16,29900.0,29.1322,29.1396,29.1025,29.1099,29900.0
2012-02-27 11:05:00,39.16,39.19,39.16,39.18,32500.0,29.1099,29.1322,29.1099,29.1248,32500.0
2012-02-27 11:10:00,39.19,39.19,39.13,39.15,49600.0,29.1322,29.1322,29.0876,29.1025,49600.0
2012-02-27 11:15:00,39.16,39.2,39.16,39.2,29400.0,29.1099,29.1396,29.1099,29.1396,29400.0
2012-02-27 11:20:00,39.2,39.25,39.19,39.25,83600.0,29.1396,29.1768,29.1322,29.1768,83600.0
2012-02-27 11:25:00,39.25,39.25,39.22,39.24,37900.0,29.1768,29.1768,29.1545,29.1694,37900.0
2012-02-27 11:30:00,39.24,39.25,39.19,39.2,37700.0,29.1694,29.1768,29.1322,29.1396,37700.0
2012-02-27 11:35:00,39.19,39.2,39.19,39.2,9900.0,29.1322,29.1396,29.1322,29.1396,9900.0
2012-02-27 11:40:00,39.2,39.25,39.19,39.22,142600.0,29.1396,29.1768,29.1322,29.1545,142600.0
2012-02-27 11:45:00,39.23,39.26,39.22,39.25,58300.0,29.1619,29.1842,29.1545,29.1768,58300.0
2012-02-27 11:50:00,39.25,39.28,39.25,39.27,34600.0,29.1768,29.1991,29.1768,29.1917,34600.0
2012-02-27 11:55:00,39.28,39.29,39.26,39.27,70900.0,29.1991,29.2065,29.1842,29.1917,70900.0
2012-02-27 12:00:00,39.26,39.28,39.26,39.27,33500.0,29.1842,29.1991,29.1842,29.1917,33500.0
2012-02-27 12:05:00,39.28,39.28,39.27,39.27,29000.0,29.1991,29.1991,29.1917,29.1917,29000.0
2012-02-27 12:10:00,39.28,39.28,39.25,39.26,29600.0,29.1991,29.1991,29.1768,29.1842,29600.0
2012-02-27 12:15:00,39.27,39.27,39.25,39.25,27400.0,29.1917,29.1917,29.1768,29.1768,27400.0
2012-02-27 12:20:00,39.26,39.26,39.23,39.23,29200.0,29.1842,29.1842,29.1619,29.1619,29200.0
2012-02-27 12:25:00,39.23,39.27,39.23,39.26,24200.0,29.1619,29.1917,29.1619,29.1842,24200.0
2012-02-27 12:30:00,39.27,39.27,39.26,39.26,6400.0,29.1917,29.1917,29.1842,29.1842,6400.0
2012-02-27 12:35:00,39.27,39.27,39.26,39.27,10900.0,29.1917,29.1917,29.1842,29.1917,10900.0
2012-02-27 12:40:00,39.26,39.27,39.26,39.27,6000.0,29.1842,29.1917,29.1842,29.1917,6000.0
2012-02-27 12:45:00,39.26,39.28,39.25,39.28,43300.0,29.1842,29.1991,29.1768,29.1991,43300.0
2012-02-27 12:50:00,39.27,39.35,39.27,39.3,106200.0,29.1917,29.2511,29.1917,29.214,106200.0
2012-02-27 12:55:00,39.31,39.31,39.3,39.31,10000.0,29.2214,29.2214,29.214,29.2214,10000.0
2012-02-27 13:00:00,39.31,39.31,39.29,39.3,20500.0,29.2214,29.2214,29.2065,29.214,20500.0
2012-02-27 13:05:00,39.3,39.3,39.28,39.29,28100.0,29.214,29.214,29.1991,29.2065,28100.0
2012-02-27 13:10:00,39.29,39.29,39.27,39.27,35500.0,29.2065,29.2065,29.1917,29.1917,35500.0
2012-02-27 13:15:00,39.27,39.28,39.27,39.27,28300.0,29.1917,29.1991,29.1917,29.1917,28300.0
2012-02-27 13:20:00,39.28,39.28,39.27,39.28,28400.0,29.1991,29.1991,29.1917,29.1991,28400.0
2012-02-27 13:25:00,39.28,39.31,39.27,39.31,60800.0,29.1991,29.2214,29.1917,29.2214,60800.0
2012-02-27 13:30:00,39.31,39.32,39.29,39.31,45300.0,29.2214,29.2288,29.2065,29.2214,45300.0
2012-02-27 13:35:00,39.31,39.32,39.31,39.32,32200.0,29.2214,29.2288,29.2214,29.2288,32200.0
2012-02-27 13:40:00,39.31,39.32,39.3,39.31,31500.0,29.2214,29.2288,29.214,29.2214,31500.0
2012-02-27 13:45:00,39.32,39.35,39.32,39.34,142600.0,29.2288,29.2511,29.2288,29.2437,142600.0
2012-02-27 13:50:00,39.34,39.34,39.3,39.3,31200.0,29.2437,29.2437,29.214,29.214,31200.0
2012-02-27 13:55:00,39.31,39.33,39.3,39.33,29900.0,29.2214,29.2363,29.214,29.2363,29900.0
2012-02-27 14:00:00,39.32,39.35,39.32,39.33,57700.0,29.2288,29.2511,29.2288,29.2363,57700.0
2012-02-27 14:05:00,39.34,39.34,39.3,39.3,29400.0,29.2437,29.2437,29.214,29.214,29400.0
2012-02-27 14:10:00,39.3,39.3,39.28,39.29,29600.0,29.214,29.214,29.1991,29.2065,29600.0
2012-02-27 14:15:00,39.28,39.33,39.28,39.33,65900.0,29.1991,29.2363,29.1991,29.2363,65900.0
2012-02-27 14:20:00,39.33,39.33,39.28,39.3,199000.0,29.2363,29.2363,29.1991,29.214,199000.0
2012-02-27 14:25:00,39.29,39.33,39.28,39.33,73600.0,29.2065,29.2363,29.1991,29.2363,73600.0
2012-02-27 14:30:00,39.33,39.33,39.27,39.28,72000.0,29.2363,29.2363,29.1917,29.1991,72000.0
2012-02-27 14:35:00,39.27,39.28,39.24,39.25,30800.0,29.1917,29.1991,29.1694,29.1768,30800.0
2012-02-27 14:40:00,39.25,39.26,39.24,39.24,57700.0,29.1768,29.1842,29.1694,29.1694,57700.0
2012-02-27 14:45:00,39.24,39.24,39.2,39.2,32700.0,29.1694,29.1694,29.1396,29.1396,32700.0
2012-02-27 14:50:00,39.2,39.22,39.2,39.22,52700.0,29.1396,29.1545,29.1396,29.1545,52700.0
2012-02-27 14:55:00,39.22,39.22,39.2,39.21,42500.0,29.1545,29.1545,29.1396,29.1471,42500.0
2012-02-27 15:00:00,39.21,39.29,39.21,39.29,78000.0,29.1471,29.2065,29.1471,29.2065,78000.0
2012-02-27 15:05:00,39.29,39.29,39.25,39.26,37000.0,29.2065,29.2065,29.1768,29.1842,37000.0
2012-02-27 15:10:00,39.26,39.28,39.24,39.26,44500.0,29.1842,29.1991,29.1694,29.1842,44500.0
2012-02-27 15:15:00,39.26,39.26,39.22,39.25,52500.0,29.1842,29.1842,29.1545,29.1768,52500.0
2012-02-27 15:20:00,39.25,39.27,39.23,39.26,80200.0,29.1768,29.1917,29.1619,29.1842,80200.0
2012-02-27 15:25:00,39.27,39.28,39.26,39.27,28200.0,29.1917,29.1991,29.1842,29.1917,28200.0
2012-02-27 15:30:00,39.27,39.3,39.27,39.29,73100.0,29.1917,29.214,29.1917,29.2065,73100.0
2012-02-27 15:35:00,39.29,39.3,39.28,39.28,31300.0,29.2065,29.214,29.1991,29.1991,31300.0
2012-02-27 15:40:00,39.29,39.29,39.27,39.28,27400.0,29.2065,29.2065,29.1917,29.1991,27400.0
2012-02-27 15:45:00,39.27,39.27,39.21,39.21,137600.0,29.1917,29.1917,29.1471,29.1471,137600.0
2012-02-27 15:50:00,39.22,39.22,39.21,39.21,76200.0,29.1545,29.1545,29.1471,29.1471,76200.0
2012-02-27 15:55:00,39.21,39.23,39.18,39.19,331200.0,29.1471,29.1619,29.1248,29.1322,331200.0
2012-02-28 09:30:00,39.33,39.33,39.17,39.28,136700.0,29.2363,29.2363,29.1173,29.1991,136700.0
2012-02-28 09:35:00,39.28,39.3,39.22,39.24,41200.0,29.1991,29.214,29.1545,29.1694,41200.0
2012-02-28 09:40:00,39.24,39.28,39.21,39.25,53800.0,29.1694,29.1991,29.1471,29.1768,53800.0
2012-02-28 09:45:00,39.25,39.31,39.24,39.3,123900.0,29.1768,29.2214,29.1694,29.214,123900.0
2012-02-28 09:50:00,39.3,39.3,39.27,39.27,50400.0,29.214,29.214,29.1917,29.1917,50400.0
2012-02-28 09:55:00,39.28,39.28,39.23,39.25,88800.0,29.1991,29.1991,29.1619,29.1768,88800.0
2012-02-28 10:00:00,39.23,39.29,39.23,39.27,234200.0,29.1619,29.2065,29.1619,29.1917,234200.0
2012-02-28 10:05:00,39.28,39.3,39.2,39.22,115500.0,29.1991,29.214,29.1396,29.1545,115500.0
2012-02-28 10:10:00,39.22,39.25,39.22,39.24,77200.0,29.1545,29.1768,29.1545,29.1694,77200.0
2012-02-28 10:15:00,39.24,39.3,39.24,39.3,74500.0,29.1694,29.214,29.1694,29.214,74500.0
2012-02-28 10:20:00,39.3,39.33,39.29,39.3,52100.0,29.214,29.2363,29.2065,29.214,52100.0
2012-02-28 10:25:00,39.3,39.32,39.29,39.3,73100.0,29.214,29.2288,29.2065,29.214,73100.0
2012-02-28 10:30:00,39.31,39.35,39.3,39.33,118900.0,29.2214,29.2511,29.214,29.2363,118900.0
2012-02-28 10:35:00,39.33,39.34,39.31,39.34,95900.0,29.2363,29.2437,29.2214,29.2437,95900.0
2012-02-28 10:40:00,39.34,39.36,39.33,39.34,69400.0,29.2437,29.2586,29.2363,29.2437,69400.0
2012-02-28 10:45:00,39.34,39.35,39.31,39.32,64600.0,29.2437,29.2511,29.2214,29.2288,64600.0
2012-02-28 10:50:00,39.32,39.32,39.28,39.29,96100.0,29.2288,29.2288,29.1991,29.2065,96100.0
2012-02-28 10:55:00,39.28,39.32,39.28,39.31,143900.0,29.1991,29.2288,29.1991,29.2214,143900.0
2012-02-28 11:00:00,39.31,39.33,39.3,39.33,92800.0,29.2214,29.2363,29.214,29.2363,92800.0
2012-02-28 11:05:00,39.33,39.36,39.32,39.32,48100.0,29.2363,29.2586,29.2288,29.2288,48100.0
2012-02-28 11:10:00,39.33,39.36,39.32,39.36,47300.0,29.2363,29.2586,29.2288,29.2586,47300.0
2012-02-28 11:15:00,39.36,39.36,39.34,39.35,39000.0,29.2586,29.2586,29.2437,29.2511,39000.0
2012-02-28 11:20:00,39.35,39.37,39.35,39.37,56700.0,29.2511,29.266,29.2511,29.266,56700.0
2012-02-28 11:25:00,39.36,39.38,39.36,39.38,24200.0,29.2586,29.2734,29.2586,29.2734,24200.0
2012-02-28 11:30:00,39.38,39.38,39.37,39.37,29700.0,29.2734,29.2734,29.266,29.266,29700.0
2012-02-28 11:35:00,39.38,39.41,39.36,39.41,109300.0,29.2734,29.2957,29.2586,29.2957,109300.0
2012-02-28 11:40:00,39.41,39.41,39.38,39.41,40000.0,29.2957,29.2957,29.2734,29.2957,40000.0
2012-02-28 11:45:00,39.41,39.41,39.37,39.4,73600.0,29.2957,29.2957,29.266,29.2883,73600.0
2012-02-28 11:50:00,39.39,39.4,39.37,39.37,330500.0,29.2809,29.2883,29.266,29.266,330500.0
2012-02-28 11:55:00,39.37,39.37,39.34,39.35,93800.0,29.266,29.266,29.2437,29.2511,93800.0
2012-02-28 12:00:00,39.34,39.36,39.34,39.35,15400.0,29.2437,29.2586,29.2437,29.2511,15400.0
2012-02-28 12:05:00,39.35,39.37,39.35,39.35,66000.0,29.2511,29.266,29.2511,29.2511,66000.0
2012-02-28 12:10:00,39.35,39.37,39.34,39.36,136000.0,29.2511,29.266,29.2437,29.2586,136000.0
2012-02-28 12:15:00,39.36,39.39,39.36,39.37,63300.0,29.2586,29.2809,29.2586,29.266,63300.0
2012-02-28 12:20:00,39.38,39.38,39.37,39.37,16600.0,29.2734,29.2734,29.266,29.266,16600.0
2012-02-28 12:25:00,39.37,39.38,39.35,39.36,86900.0,29.266,29.2734,29.2511,29.2586,86900.0
2012-02-28 12:30:00,39.37,39.38,39.36,39.37,37500.0,29.266,29.2734,29.2586,29.266,37500.0
2012-02-28 12:35:00,39.37,39.38,39.36,39.37,26400.0,29.266,29.2734,29.2586,29.266,26400.0
2012-02-28 12:40:00,39.37,39.39,39.35,39.36,103400.0,29.266,29.2809,29.2511,29.2586,103400.0
2012-02-28 12:45:00,39.35,39.39,39.35,39.38,102500.0,29.2511,29.2809,29.2511,29.2734,102500.0
2012-02-28 12:50:00,39.39,39.39,39.38,39.39,24300.0,29.2809,29.2809,29.2734,29.2809,24300.0
2012-02-28 12:55:00,39.38,39.39,39.36,39.38,67500.0,29.2734,29.2809,29.2586,29.2734,67500.0
2012-02-28 13:00:00,39.38,39.38,39.37,39.37,15000.0,29.2734,29.2734,29.266,29.266,15000.0
2012-02-28 13:05:00,39.37,39.38,39.36,39.36,27200.0,29.266,29.2734,29.2586,29.2586,27200.0
2012-02-28 13:10:00,39.37,39.39,39.36,39.38,74800.0,29.266,29.2809,29.2586,29.2734,74800.0
2012-02-28 13:15:00,39.39,39.39,39.36,39.37,34700.0,29.2809,29.2809,29.2586,29.266,34700.0
2012-02-28 13:20:00,39.37,39.41,39.36,39.39,120600.0,29.266,29.2957,29.2586,29.2809,120600.0
2012-02-28 13:25:00,39.39,39.42,39.39,39.4,81000.0,29.2809,29.3032,29.2809,29.2883,81000.0
2012-02-28 13:30:00,39.4,39.43,39.39,39.43,162900.0,29.2883,29.3106,29.2809,29.3106,162900.0
2012-02-28 13:35:00,39.43,39.43,39.4,39.41,53600.0,29.3106,29.3106,29.2883,29.2957,53600.0
2012-02-28 13:40:00,39.4,39.41,39.38,39.38,18200.0,29.2883,29.2957,29.2734,29.2734,18200.0
2012-02-28 13:45:00,39.38,39.4,39.38,39.38,48000.0,29.2734,29.2883,29.2734,29.2734,48000.0
2012-02-28 13:50:00,39.38,39.39,39.35,39.35,65100.0,29.2734,29.2809,29.2511,29.2511,65100.0
2012-02-28 13:55:00,39.37,39.39,39.35,39.38,45700.0,29.266,29.2809,29.2511,29.2734,45700.0
2012-02-28 14:00:00,39.39,39.39,39.38,39.38,13000.0,29.2809,29.2809,29.2734,29.2734,13000.0
2012-02-28 14:05:00,39.39,39.4,39.38,39.4,49100.0,29.2809,29.2883,29.2734,29.2883,49100.0
2012-02-28 14:10:00,39.4,39.4,39.37,39.38,46100.0,29.2883,29.2883,29.266,29.2734,46100.0
2012-02-28 14:15:00,39.37,39.38,39.36,39.37,42400.0,29.266,29.2734,29.2586,29.266,42400.0
2012-02-28 14:20:00,39.37,39.4,39.35,39.35,35700.0,29.266,29.2883,29.2511,29.2511,35700.0
2012-02-28 14:25:00,39.35,39.38,39.34,39.38,56500.0,29.2511,29.2734,29.2437,29.2734,56500.0
2012-02-28 14:30:00,39.37,39.4,39.35,39.4,54900.0,29.266,29.2883,29.2511,29.2883,54900.0
2012-02-28 14:35:00,39.4,39.4,39.37,39.39,39800.0,29.2883,29.2883,29.266,29.2809,39800.0
2012-02-28 14:40:00,39.39,39.39,39.35,39.36,29000.0,29.2809,29.2809,29.2511,29.2586,29000.0
2012-02-28 14:45:00,39.35,39.38,39.35,39.37,35000.0,29.2511,29.2734,29.2511,29.266,35000.0
2012-02-28 14:50:00,39.38,39.38,39.35,39.35,42100.0,29.2734,29.2734,29.2511,29.2511,42100.0
2012-02-28 14:55:00,39.36,39.36,39.34,39.34,67900.0,29.2586,29.2586,29.2437,29.2437,67900.0
2012-02-28 15:00:00,39.35,39.38,39.34,39.38,37800.0,29.2511,29.2734,29.2437,29.2734,37800.0
2012-02-28 15:05:00,39.37,39.38,39.35,39.38,77500.0,29.266,29.2734,29.2511,29.2734,77500.0
2012-02-28 15:10:00,39.37,39.39,39.35,39.39,79900.0,29.266,29.2809,29.2511,29.2809,79900.0
2012-02-28 15:15:00,39.38,39.4,39.38,39.38,42800.0,29.2734,29.2883,29.2734,29.2734,42800.0
2012-02-28 15:20:00,39.38,39.39,39.37,39.37,67500.0,29.2734,29.2809,29.266,29.266,67500.0
2012-02-28 15:25:00,39.37,39.39,39.37,39.39,42600.0,29.266,29.2809,29.266,29.2809,42600.0
2012-02-28 15:30:00,39.39,39.4,39.37,39.37,82800.0,29.2809,29.2883,29.266,29.266,82800.0
2012-02-28 15:35:00,39.37,39.39,39.37,39.37,83200.0,29.266,29.2809,29.266,29.266,83200.0
2012-02-28 15:40:00,39.37,39.4,39.36,39.4,76500.0,29.266,29.2883,29.2586,29.2883,76500.0
2012-02-28 15:45:00,39.4,39.4,39.36,39.37,134100.0,29.2883,29.2883,29.2586,29.266,134100.0
2012-02-28 15:50:00,39.37,39.4,39.36,39.4,108900.0,29.266,29.2883,29.2586,29.2883,108900.0
2012-02-28 15:55:00,39.39,39.4,39.37,39.39,287600.0,29.2809,29.2883,29.266,29.2809,287600.0
2012-02-29 09:30:00,39.44,39.48,39.41,39.42,118800.0,29.318,29.3478,29.2957,29.3032,118800.0
2012-02-29 09:35:00,39.42,39.47,39.42,39.47,39000.0,29.3032,29.3403,29.3032,29.3403,39000.0
2012-02-29 09:40:00,39.47,39.49,39.45,39.46,39600.0,29.3403,29.3552,29.3255,29.3329,39600.0
2012-02-29 09:45:00,39.47,39.48,39.45,39.46,50500.0,29.3403,29.3478,29.3255,29.3329,50500.0
2012-02-29 09:50:00,39.47,39.47,39.42,39.42,34400.0,29.3403,29.3403,29.3032,29.3032,34400.0
2012-02-29 09:55:00,39.42,39.49,39.42,39.49,66000.0,29.3032,29.3552,29.3032,29.3552,66000.0
2012-02-29 10:00:00,39.49,39.5,39.47,39.48,75200.0,29.3552,29.3626,29.3403,29.3478,75200.0
2012-02-29 10:05:00,39.47,39.48,39.42,39.45,79100.0,29.3403,29.3478,29.3032,29.3255,79100.0
2012-02-29 10:10:00,39.45,39.46,39.41,39.44,47600.0,29.3255,29.3329,29.2957,29.318,47600.0
2012-02-29 10:15:00,39.44,39.44,39.39,39.39,34900.0,29.318,29.318,29.2809,29.2809,34900.0
2012-02-29 10:20:00,39.39,39.46,39.39,39.46,63600.0,29.2809,29.3329,29.2809,29.3329,63600.0
2012-02-29 10:25:00,39.46,39.48,39.44,39.46,48600.0,29.3329,29.3478,29.318,29.3329,48600.0
2012-02-29 10:30:00,39.45,39.46,39.42,39.44,54800.0,29.3255,29.3329,29.3032,29.318,54800.0
2012-02-29 10:35:00,39.45,39.49,39.45,39.49,47400.0,29.3255,29.3552,29.3255,29.3552,47400.0
2012-02-29 10:40:00,39.49,39.5,39.46,39.49,47300.0,29.3552,29.3626,29.3329,29.3552,47300.0
2012-02-29 10:45:00,39.49,39.49,39.44,39.46,58000.0,29.3552,29.3552,29.318,29.3329,58000.0
2012-02-29 10:50:00,39.47,39.47,39.42,39.43,81100.0,29.3403,29.3403,29.3032,29.3106,81100.0
2012-02-29 10:55:00,39.43,39.48,39.42,39.48,37100.0,29.3106,29.3478,29.3032,29.3478,37100.0
2012-02-29 11:00:00,39.48,39.49,39.42,39.44,74300.0,29.3478,29.3552,29.3032,29.318,74300.0
2012-02-29 11:05:00,39.44,39.45,39.43,39.45,21500.0,29.318,29.3255,29.3106,29.3255,21500.0
2012-02-29 11:10:00,39.45,39.45,39.38,39.39,43300.0,29.3255,29.3255,29.2734,29.2809,43300.0
2012-02-29 11:15:00,39.38,39.39,39.34,39.36,50900.0,29.2734,29.2809,29.2437,29.2586,50900.0
2012-02-29 11:20:00,39.36,39.36,39.28,39.3,75400.0,29.2586,29.2586,29.1991,29.214,75400.0
2012-02-29 11:25:00,39.29,39.33,39.26,39.27,51500.0,29.2065,29.2363,29.1842,29.1917,51500.0
2012-02-29 11:30:00,39.27,39.33,39.25,39.32,42400.0,29.1917,29.2363,29.1768,29.2288,42400.0
2012-02-29 11:35:00,39.32,39.34,39.29,39.32,22400.0,29.2288,29.2437,29.2065,29.2288,22400.0
2012-02-29 11:40:00,39.32,39.35,39.29,39.33,89500.0,29.2288,29.2511,29.2065,29.2363,89500.0
2012-02-29 11:45:00,39.33,39.37,39.32,39.37,31400.0,29.2363,29.266,29.2288,29.266,31400.0
2012-02-29 11:50:00,39.36,39.37,39.34,39.35,30200.0,29.2586,29.266,29.2437,29.2511,30200.0
2012-02-29 11:55:00,39.35,39.36,39.3,39.33,41600.0,29.2511,29.2586,29.214,29.2363,41600.0
2012-02-29 12:00:00,39.33,39.34,39.3,39.3,10000.0,29.2363,29.2437,29.214,29.214,10000.0
2012-02-29 12:05:00,39.31,39.37,39.29,39.37,111300.0,29.2214,29.266,29.2065,29.266,111300.0
2012-02-29 12:10:00,39.37,39.4,39.36,39.39,20500.0,29.266,29.2883,29.2586,29.2809,20500.0
2012-02-29 12:15:00,39.39,39.41,39.38,39.39,23300.0,29.2809,29.2957,29.2734,29.2809,23300.0
2012-02-29 12:20:00,39.39,39.39,39.36,39.36,37700.0,29.2809,29.2809,29.2586,29.2586,37700.0
2012-02-29 12:25:00,39.36,39.39,39.36,39.39,11900.0,29.2586,29.2809,29.2586,29.2809,11900.0
2012-02-29 12:30:00,39.39,39.39,39.36,39.38,21100.0,29.2809,29.2809,29.2586,29.2734,21100.0
2012-02-29 12:35:00,39.37,39.38,39.36,39.36,13400.0,29.266,29.2734,29.2586,29.2586,13400.0
2012-02-29 12:40:00,39.36,39.38,39.36,39.37,27200.0,29.2586,29.2734,29.2586,29.266,27200.0
2012-02-29 12:45:00,39.38,39.38,39.37,39.38,7500.0,29.2734,29.2734,29.266,29.2734,7500.0
2012-02-29 12:50:00,39.38,39.38,39.37,39.38,12700.0,29.2734,29.2734,29.266,29.2734,12700.0
2012-02-29 12:55:00,39.38,39.38,39.36,39.37,30100.0,29.2734,29.2734,29.2586,29.266,30100.0
2012-02-29 13:00:00,39.37,39.37,39.34,39.35,16900.0,29.266,29.266,29.2437,29.2511,16900.0
2012-02-29 13:05:00,39.35,39.42,39.34,39.41,53000.0,29.2511,29.3032,29.2437,29.2957,53000.0
2012-02-29 13:10:00,39.42,39.42,39.38,39.39,23800.0,29.3032,29.3032,29.2734,29.2809,23800.0
2012-02-29 13:15:00,39.38,39.39,39.36,39.37,20700.0,29.2734,29.2809,29.2586,29.266,20700.0
2012-02-29 13:20:00,39.37,39.4,39.37,39.39,27000.0,29.266,29.2883,29.266,29.2809,27000.0
2012-02-29 13:25:00,39.39,39.4,39.37,39.37,14600.0,29.2809,29.2883,29.266,29.266,14600.0
2012-02-29 13:30:00,39.37,39.4,39.37,39.4,25300.0,29.266,29.2883,29.266,29.2883,25300.0
2012-02-29 13:35:00,39.4,39.4,39.38,39.39,22100.0,29.2883,29.2883,29.2734,29.2809,22100.0
2012-02-29 13:40:00,39.38,39.42,39.38,39.39,23200.0,29.2734,29.3032,29.2734,29.2809,23200.0
2012-02-29 13:45:00,39.39,39.39,39.37,39.39,9700.0,29.2809,29.2809,29.266,29.2809,9700.0
2012-02-29 13:50:00,39.39,39.41,39.38,39.41,23700.0,29.2809,29.2957,29.2734,29.2957,23700.0
2012-02-29 13:55:00,39.41,39.44,39.4,39.43,26800.0,29.2957,29.318,29.2883,29.3106,26800.0
2012-02-29 14:00:00,39.43,39.43,39.4,39.41,14400.0,29.3106,29.3106,29.2883,29.2957,14400.0
2012-02-29 14:05:00,39.41,39.42,39.4,39.41,11900.0,29.2957,29.3032,29.2883,29.2957,11900.0
2012-02-29 14:10:00,39.41,39.41,39.37,39.37,27700.0,29.2957,29.2957,29.266,29.266,27700.0
2012-02-29 14:15:00,39.38,39.38,39.35,39.37,28700.0,29.2734,29.2734,29.2511,29.266,28700.0
2012-02-29 14:20:00,39.37,39.4,39.36,39.4,24200.0,29.266,29.2883,29.2586,29.2883,24200.0
2012-02-29 14:25:00,39.4,39.4,39.38,39.38,16700.0,29.2883,29.2883,29.2734,29.2734,16700.0
2012-02-29 14:30:00,39.38,39.39,39.35,39.35,17200.0,29.2734,29.2809,29.2511,29.2511,17200.0
2012-02-29 14:35:00,39.36,39.38,39.35,39.37,16500.0,29.2586,29.2734,29.2511,29.266,16500.0
2012-02-29 14:40:00,39.37,39.39,39.36,39.39,24500.0,29.266,29.2809,29.2586,29.2809,24500.0
2012-02-29 14:45:00,39.39,39.4,39.37,39.39,20900.0,29.2809,29.2883,29.266,29.2809,20900.0
2012-02-29 14:50:00,39.39,39.41,39.37,39.38,29600.0,29.2809,29.2957,29.266,29.2734,29600.0
2012-02-29 14:55:00,39.39,39.39,39.36,39.36,24800.0,29.2809,29.2809,29.2586,29.2586,24800.0
2012-02-29 15:00:00,39.36,39.36,39.29,39.3,53700.0,29.2586,29.2586,29.2065,29.214,53700.0
2012-02-29 15:05:00,39.3,39.31,39.28,39.28,45200.0,29.214,29.2214,29.1991,29.1991,45200.0
2012-02-29 15:10:00,39.29,39.3,39.28,39.3,33300.0,29.2065,29.214,29.1991,29.214,33300.0
2012-02-29 15:15:00,39.3,39.32,39.29,39.3,42500.0,29.214,29.2288,29.2065,29.214,42500.0
2012-02-29 15:20:00,39.3,39.3,39.27,39.27,42500.0,29.214,29.214,29.1917,29.1917,42500.0
2012-02-29 15:25:00,39.27,39.3,39.27,39.29,42600.0,29.1917,29.214,29.1917,29.2065,42600.0
2012-02-29 15:30:00,39.29,39.29,39.25,39.25,49400.0,29.2065,29.2065,29.1768,29.1768,49400.0
2012-02-29 15:35:00,39.26,39.26,39.2,39.2,67800.0,29.1842,29.1842,29.1396,29.1396,67800.0
2012-02-29 15:40:00,39.21,39.26,39.2,39.25,81100.0,29.1471,29.1842,29.1396,29.1768,81100.0
2012-02-29 15:45:00,39.25,39.26,39.22,39.25,100300.0,29.1768,29.1842,29.1545,29.1768,100300.0
2012-02-29 15:50:00,39.26,39.28,39.23,39.26,119700.0,29.1842,29.1991,29.1619,29.1842,119700.0
2012-02-29 15:55:00,39.26,39.27,39.21,39.23,280300.0,29.1842,29.1917,29.1471,29.1619,280300.0
2012-03-01 09:30:00,39.17,39.3,39.17,39.25,107700.0,29.1173,29.214,29.1173,29.1768,107700.0
2012-03-01 09:35:00,39.26,39.28,39.2,39.25,63300.0,29.1842,29.1991,29.1396,29.1768,63300.0
2012-03-01 09:40:00,39.25,39.31,39.24,39.28,41500.0,29.1768,29.2214,29.1694,29.1991,41500.0
2012-03-01 09:45:00,39.28,39.29,39.22,39.25,62500.0,29.1991,29.2065,29.1545,29.1768,62500.0
2012-03-01 09:50:00,39.25,39.3,39.24,39.28,55700.0,29.1768,29.214,29.1694,29.1991,55700.0
2012-03-01 09:55:00,39.29,39.4,39.29,39.4,37000.0,29.2065,29.2883,29.2065,29.2883,37000.0
2012-03-01 10:00:00,39.39,39.39,39.19,39.2,82900.0,29.2809,29.2809,29.1322,29.1396,82900.0
2012-03-01 10:05:00,39.2,39.24,39.19,39.24,77200.0,29.1396,29.1694,29.1322,29.1694,77200.0
2012-03-01 10:10:00,39.24,39.29,39.24,39.24,36300.0,29.1694,29.2065,29.1694,29.1694,36300.0
2012-03-01 10:15:00,39.24,39.29,39.23,39.29,43100.0,29.1694,29.2065,29.1619,29.2065,43100.0
2012-03-01 10:20:00,39.29,39.3,39.24,39.27,37100.0,29.2065,29.214,29.1694,29.1917,37100.0
2012-03-01 10:25:00,39.27,39.31,39.26,39.28,33900.0,29.1917,29.2214,29.1842,29.1991,33900.0
2012-03-01 10:30:00,39.28,39.29,39.26,39.28,39000.0,29.1991,29.2065,29.1842,29.1991,39000.0
2012-03-01 10:35:00,39.28,39.31,39.27,39.31,58100.0,29.1991,29.2214,29.1917,29.2214,58100.0
2012-03-01 10:40:00,39.31,39.33,39.26,39.26,50700.0,29.2214,29.2363,29.1842,29.1842,50700.0
2012-03-01 10:45:00,39.26,39.27,39.24,39.27,38700.0,29.1842,29.1917,29.1694,29.1917,38700.0
2012-03-01 10:50:00,39.26,39.27,39.25,39.27,30900.0,29.1842,29.1917,29.1768,29.1917,30900.0
2012-03-01 10:55:00,39.27,39.32,39.26,39.31,53100.0,29.1917,29.2288,29.1842,29.2214,53100.0
2012-03-01 11:00:00,39.31,39.34,39.3,39.31,29900.0,29.2214,29.2437,29.214,29.2214,29900.0
2012-03-01 11:05:00,39.3,39.33,39.3,39.33,34000.0,29.214,29.2363,29.214,29.2363,34000.0
2012-03-01 11:10:00,39.33,39.34,39.32,39.34,47600.0,29.2363,29.2437,29.2288,29.2437,47600.0
2012-03-01 11:15:00,39.33,39.34,39.32,39.32,40500.0,29.2363,29.2437,29.2288,29.2288,40500.0
2012-03-01 11:20:00,39.33,39.33,39.31,39.32,52800.0,29.2363,29.2363,29.2214,29.2288,52800.0
2012-03-01 11:25:00,39.32,39.34,39.31,39.34,52200.0,29.2288,29.2437,29.2214,29.2437,52200.0
2012-03-01 11:30:00,39.33,39.36,39.33,39.36,26100.0,29.2363,29.2586,29.2363,29.2586,26100.0
2012-03-01 11:35:00,39.36,39.36,39.33,39.34,56100.0,29.2586,29.2586,29.2363,29.2437,56100.0
2012-03-01 11:40:00,39.34,39.38,39.33,39.38,39300.0,29.2437,29.2734,29.2363,29.2734,39300.0
2012-03-01 11:45:00,39.38,39.4,39.36,39.36,34900.0,29.2734,29.2883,29.2586,29.2586,34900.0
2012-03-01 11:50:00,39.36,39.36,39.32,39.35,38100.0,29.2586,29.2586,29.2288,29.2511,38100.0
2012-03-01 11:55:00,39.35,39.37,39.34,39.36,29500.0,29.2511,29.266,29.2437,29.2586,29500.0
2012-03-01 12:00:00,39.37,39.37,39.33,39.34,29700.0,29.266,29.266,29.2363,29.2437,29700.0
2012-03-01 12:05:00,39.33,39.34,39.33,39.33,21200.0,29.2363,29.2437,29.2363,29.2363,21200.0
2012-03-01 12:10:00,39.33,39.33,39.32,39.33,39000.0,29.2363,29.2363,29.2288,29.2363,39000.0
2012-03-01 12:15:00,39.33,39.37,39.32,39.35,55900.0,29.2363,29.266,29.2288,29.2511,55900.0
2012-03-01 12:20:00,39.36,39.39,39.35,39.38,76500.0,29.2586,29.2809,29.2511,29.2734,76500.0
2012-03-01 12:25:00,39.38,39.39,39.37,39.38,21200.0,29.2734,29.2809,29.266,29.2734,21200.0
2012-03-01 12:30:00,39.37,39.38,39.36,39.37,24000.0,29.266,29.2734,29.2586,29.266,24000.0
2012-03-01 12:35:00,39.37,39.37,39.34,39.36,159000.0,29.266,29.266,29.2437,29.2586,159000.0
2012-03-01 12:40:00,39.37,39.38,39.35,39.36,28600.0,29.266,29.2734,29.2511,29.2586,28600.0
2012-03-01 12:45:00,39.35,39.37,39.34,39.34,77500.0,29.2511,29.266,29.2437,29.2437,77500.0
2012-03-01 12:50:00,39.34,39.35,39.34,39.34,7600.0,29.2437,29.2511,29.2437,29.2437,7600.0
2012-03-01 12:55:00,39.34,39.35,39.34,39.34,12800.0,29.2437,29.2511,29.2437,29.2437,12800.0
2012-03-01 13:00:00,39.35,39.36,39.33,39.35,30900.0,29.2511,29.2586,29.2363,29.2511,30900.0
2012-03-01 13:05:00,39.34,39.35,39.34,39.34,10900.0,29.2437,29.2511,29.2437,29.2437,10900.0
2012-03-01 13:10:00,39.35,39.35,39.32,39.34,45500.0,29.2511,29.2511,29.2288,29.2437,45500.0
2012-03-01 13:15:00,39.33,39.35,39.33,39.34,16600.0,29.2363,29.2511,29.2363,29.2437,16600.0
2012-03-01 13:20:00,39.34,39.37,39.34,39.37,28900.0,29.2437,29.266,29.2437,29.266,28900.0
2012-03-01 13:25:00,39.37,39.37,39.36,39.37,12300.0,29.266,29.266,29.2586,29.266,12300.0
2012-03-01 13:30:00,39.37,39.41,39.36,39.36,68900.0,29.266,29.2957,29.2586,29.2586,68900.0
2012-03-01 13:35:00,39.36,39.39,39.36,39.37,35700.0,29.2586,29.2809,29.2586,29.266,35700.0
2012-03-01 13:40:00,39.37,39.38,39.35,39.36,26000.0,29.266,29.2734,29.2511,29.2586,26000.0
2012-03-01 13:45:00,39.36,39.36,39.35,39.36,15600.0,29.2586,29.2586,29.2511,29.2586,15600.0
2012-03-01 13:50:00,39.35,39.36,39.35,39.35,10000.0,29.2511,29.2586,29.2511,29.2511,10000.0
2012-03-01 13:55:00,39.36,39.36,39.35,39.36,13700.0,29.2586,29.2586,29.2511,29.2586,13700.0
2012-03-01 14:00:00,39.36,39.36,39.34,39.34,27100.0,29.2586,29.2586,29.2437,29.2437,27100.0
2012-03-01 14:05:00,39.34,39.36,39.34,39.36,86900.0,29.2437,29.2586,29.2437,29.2586,86900.0
2012-03-01 14:10:00,39.35,39.39,39.35,39.36,148100.0,29.2511,29.2809,29.2511,29.2586,148100.0
2012-03-01 14:15:00,39.36,39.37,39.35,39.36,52300.0,29.2586,29.266,29.2511,29.2586,52300.0
2012-03-01 14:20:00,39.36,39.38,39.34,39.34,65300.0,29.2586,29.2734,29.2437,29.2437,65300.0
2012-03-01 14:25:00,39.34,39.36,39.34,39.36,21200.0,29.2437,29.2586,29.2437,29.2586,21200.0
2012-03-01 14:30:00,39.35,39.38,39.33,39.36,70300.0,29.2511,29.2734,29.2363,29.2586,70300.0
2012-03-01 14:35:00,39.36,39.39,39.35,39.38,95000.0,29.2586,29.2809,29.2511,29.2734,95000.0
2012-03-01 14:40:00,39.37,39.38,39.37,39.38,27500.0,29.266,29.2734,29.266,29.2734,27500.0
2012-03-01 14:45:00,39.38,39.39,39.37,39.39,27700.0,29.2734,29.2809,29.266,29.2809,27700.0
2012-03-01 14:50:00,39.39,39.41,39.38,39.4,24100.0,29.2809,29.2957,29.2734,29.2883,24100.0
2012-03-01 14:55:00,39.4,39.41,39.39,39.39,28000.0,29.2883,29.2957,29.2809,29.2809,28000.0
2012-03-01 15:00:00,39.4,39.41,39.37,39.38,65900.0,29.2883,29.2957,29.266,29.2734,65900.0
2012-03-01 15:05:00,39.38,39.39,39.36,39.38,44900.0,29.2734,29.2809,29.2586,29.2734,44900.0
2012-03-01 15:10:00,39.37,39.38,39.36,39.36,58600.0,29.266,29.2734,29.2586,29.2586,58600.0
2012-03-01 15:15:00,39.35,39.38,39.31,39.31,92000.0,29.2511,29.2734,29.2214,29.2214,92000.0
2012-03-01 15:20:00,39.31,39.33,39.3,39.31,87100.0,29.2214,29.2363,29.214,29.2214,87100.0
2012-03-01 15:25:00,39.31,39.36,39.31,39.36,34000.0,29.2214,29.2586,29.2214,29.2586,34000.0
2012-03-01 15:30:00,39.36,39.36,39.29,39.31,69500.0,29.2586,29.2586,29.2065,29.2214,69500.0
2012-03-01 15:35:00,39.31,39.32,39.29,39.31,69100.0,29.2214,29.2288,29.2065,29.2214,69100.0
2012-03-01 15:40:00,39.31,39.34,39.3,39.31,116400.0,29.2214,29.2437,29.214,29.2214,116400.0
2012-03-01 15:45:00,39.32,39.37,39.32,39.34,141100.0,29.2288,29.266,29.2288,29.2437,141100.0
2012-03-01 15:50:00,39.34,39.35,39.34,39.35,102300.0,29.2437,29.2511,29.2437,29.2511,102300.0
2012-03-01 15:55:00,39.35,39.37,39.32,39.35,218200.0,29.2511,29.266,29.2288,29.2511,218200.0
2012-03-02 09:30:00,39.4,39.47,39.32,39.41,165400.0,29.2883,29.3403,29.2288,29.2957,165400.0
2012-03-02 09:35:00,39.41,39.41,39.31,39.34,75200.0,29.2957,29.2957,29.2214,29.2437,75200.0
2012-03-02 09:40:00,39.34,39.38,39.3,39.37,65200.0,29.2437,29.2734,29.214,29.266,65200.0
2012-03-02 09:45:00,39.37,39.47,39.37,39.46,135800.0,29.266,29.3403,29.266,29.3329,135800.0
2012-03-02 09:50:00,39.45,39.5,39.43,39.5,76800.0,29.3255,29.3626,29.3106,29.3626,76800.0
2012-03-02 09:55:00,39.49,39.5,39.48,39.48,53300.0,29.3552,29.3626,29.3478,29.3478,53300.0
2012-03-02 10:00:00,39.49,39.5,39.48,39.5,104700.0,29.3552,29.3626,29.3478,29.3626,104700.0
2012-03-02 10:05:00,39.5,39.53,39.49,39.53,154500.0,29.3626,29.3849,29.3552,29.3849,154500.0
2012-03-02 10:10:00,39.53,39.57,39.51,39.56,73000.0,29.3849,29.4147,29.3701,29.4072,73000.0
2012-03-02 10:15:00,39.57,39.6,39.56,39.58,83900.0,29.4147,29.437,29.4072,29.4221,83900.0
2012-03-02 10:20:00,39.58,39.6,39.58,39.6,47900.0,29.4221,29.437,29.4221,29.437,47900.0
2012-03-02 10:25:00,39.6,39.6,39.58,39.59,44800.0,29.437,29.437,29.4221,29.4295,44800.0
2012-03-02 10:30:00,39.59,39.6,39.55,39.55,95500.0,29.4295,29.437,29.3998,29.3998,95500.0
2012-03-02 10:35:00,39.55,39.57,39.49,39.49,42700.0,29.3998,29.4147,29.3552,29.3552,42700.0
2012-03-02 10:40:00,39.5,39.54,39.48,39.51,110300.0,29.3626,29.3924,29.3478,29.3701,110300.0
2012-03-02 10:45:00,39.51,39.57,39.51,39.56,36300.0,29.3701,29.4147,29.3701,29.4072,36300.0
2012-03-02 10:50:00,39.57,39.59,39.57,39.59,25600.0,29.4147,29.4295,29.4147,29.4295,25600.0
2012-03-02 10:55:00,39.59,39.59,39.51,39.52,57700.0,29.4295,29.4295,29.3701,29.3775,57700.0
2012-03-02 11:00:00,39.52,39.54,39.44,39.45,37700.0,29.3775,29.3924,29.318,29.3255,37700.0
2012-03-02 11:05:00,39.45,39.45,39.4,39.42,40700.0,29.3255,29.3255,29.2883,29.3032,40700.0
2012-03-02 11:10:00,39.42,39.43,39.4,39.41,29200.0,29.3032,29.3106,29.2883,29.2957,29200.0
2012-03-02 11:15:00,39.41,39.45,39.4,39.42,31100.0,29.2957,29.3255,29.2883,29.3032,31100.0
2012-03-02 11:20:00,39.41,39.43,39.41,39.42,20100.0,29.2957,29.3106,29.2957,29.3032,20100.0
2012-03-02 11:25:00,39.42,39.47,39.4,39.42,104100.0,29.3032,29.3403,29.2883,29.3032,104100.0
2012-03-02 11:30:00,39.43,39.45,39.42,39.42,26500.0,29.3106,29.3255,29.3032,29.3032,26500.0
2012-03-02 11:35:00,39.42,39.44,39.4,39.42,24600.0,29.3032,29.318,29.2883,29.3032,24600.0
2012-03-02 11:40:00,39.42,39.43,39.39,39.4,48500.0,29.3032,29.3106,29.2809,29.2883,48500.0
2012-03-02 11:45:00,39.4,39.42,39.38,39.39,37700.0,29.2883,29.3032,29.2734,29.2809,37700.0
2012-03-02 11:50:00,39.39,39.43,39.38,39.43,24900.0,29.2809,29.3106,29.2734,29.3106,24900.0
2012-03-02 11:55:00,39.42,39.44,39.38,39.38,325600.0,29.3032,29.318,29.2734,29.2734,325600.0
2012-03-02 12:00:00,39.39,39.39,39.37,39.37,24400.0,29.2809,29.2809,29.266,29.266,24400.0
2012-03-02 12:05:00,39.38,39.41,39.37,39.39,81200.0,29.2734,29.2957,29.266,29.2809,81200.0
2012-03-02 12:10:00,39.38,39.39,39.38,39.38,4600.0,29.2734,29.2809,29.2734,29.2734,4600.0
2012-03-02 12:15:00,39.39,39.44,39.38,39.41,99900.0,29.2809,29.318,29.2734,29.2957,99900.0
2012-03-02 12:20:00,39.4,39.42,39.39,39.42,19200.0,29.2883,29.3032,29.2809,29.3032,19200.0
2012-03-02 12:25:00,39.41,39.45,39.4,39.43,39500.0,29.2957,29.3255,29.2883,29.3106,39500.0
2012-03-02 12:30:00,39.44,39.44,39.43,39.44,18100.0,29.318,29.318,29.3106,29.318,18100.0
2012-03-02 12:35:00,39.43,39.44,39.4,39.41,51600.0,29.3106,29.318,29.2883,29.2957,51600.0
2012-03-02 12:40:00,39.41,39.45,39.4,39.41,133800.0,29.2957,29.3255,29.2883,29.2957,133800.0
2012-03-02 12:45:00,39.41,39.44,39.4,39.44,24400.0,29.2957,29.318,29.2883,29.318,24400.0
2012-03-02 12:50:00,39.44,39.44,39.42,39.42,14400.0,29.318,29.318,29.3032,29.3032,14400.0
2012-03-02 12:55:00,39.43,39.43,39.4,39.41,47300.0,29.3106,29.3106,29.2883,29.2957,47300.0
2012-03-02 13:00:00,39.41,39.44,39.4,39.42,92700.0,29.2957,29.318,29.2883,29.3032,92700.0
2012-03-02 13:05:00,39.41,39.41,39.39,39.4,33700.0,29.2957,29.2957,29.2809,29.2883,33700.0
2012-03-02 13:10:00,39.4,39.4,39.36,39.39,48100.0,29.2883,29.2883,29.2586,29.2809,48100.0
2012-03-02 13:15:00,39.38,39.39,39.38,39.38,7800.0,29.2734,29.2809,29.2734,29.2734,7800.0
2012-03-02 13:20:00,39.38,39.39,39.34,39.36,40600.0,29.2734,29.2809,29.2437,29.2586,40600.0
2012-03-02 13:25:00,39.36,39.37,39.35,39.36,13100.0,29.2586,29.266,29.2511,29.2586,13100.0
2012-03-02 13:30:00,39.36,39.37,39.36,39.37,3500.0,29.2586,29.266,29.2586,29.266,3500.0
2012-03-02 13:35:00,39.36,39.37,39.34,39.36,44300.0,29.2586,29.266,29.2437,29.2586,44300.0
2012-03-02 13:40:00,39.36,39.38,39.36,39.38,16100.0,29.2586,29.2734,29.2586,29.2734,16100.0
2012-03-02 13:45:00,39.38,39.38,39.34,39.36,66200.0,29.2734,29.2734,29.2437,29.2586,66200.0
2012-03-02 13:50:00,39.35,39.39,39.35,39.39,13000.0,29.2511,29.2809,29.2511,29.2809,13000.0
2012-03-02 13:55:00,39.39,39.39,39.36,39.39,50200.0,29.2809,29.2809,29.2586,29.2809,50200.0
2012-03-02 14:00:00,39.4,39.41,39.38,39.38,20300.0,29.2883,29.2957,29.2734,29.2734,20300.0
2012-03-02 14:05:00,39.39,39.42,39.38,39.42,65700.0,29.2809,29.3032,29.2734,29.3032,65700.0
2012-03-02 14:10:00,39.42,39.44,39.41,39.43,22300.0,29.3032,29.318,29.2957,29.3106,22300.0
2012-03-02 14:15:00,39.43,39.43,39.42,39.43,36000.0,29.3106,29.3106,29.3032,29.3106,36000.0
2012-03-02 14:20:00,39.43,39.45,39.43,39.44,40200.0,29.3106,29.3255,29.3106,29.318,40200.0
2012-03-02 14:25:00,39.44,39.44,39.43,39.43,5800.0,29.318,29.318,29.3106,29.3106,5800.0
2012-03-02 14:30:00,39.43,39.44,39.4,39.4,29200.0,29.3106,29.318,29.2883,29.2883,29200.0
2012-03-02 14:35:00,39.4,39.44,39.4,39.44,14600.0,29.2883,29.318,29.2883,29.318,14600.0
2012-03-02 14:40:00,39.44,39.44,39.43,39.43,7000.0,29.318,29.318,29.3106,29.3106,7000.0
2012-03-02 14:45:00,39.44,39.46,39.43,39.44,49000.0,29.318,29.3329,29.3106,29.318,49000.0
2012-03-02 14:50:00,39.44,39.44,39.43,39.44,9600.0,29.318,29.318,29.3106,29.318,9600.0
2012-03-02 14:55:00,39.44,39.45,39.43,39.44,21400.0,29.318,29.3255,29.3106,29.318,21400.0
2012-03-02 15:00:00,39.45,39.46,39.44,39.46,29800.0,29.3255,29.3329,29.318,29.3329,29800.0
2012-03-02 15:05:00,39.45,39.47,39.44,39.47,46800.0,29.3255,29.3403,29.318,29.3403,46800.0
2012-03-02 15:10:00,39.47,39.51,39.46,39.5,108600.0,29.3403,29.3701,29.3329,29.3626,108600.0
2012-03-02 15:15:00,39.5,39.5,39.48,39.48,29400.0,29.3626,29.3626,29.3478,29.3478,29400.0
2012-03-02 15:20:00,39.49,39.49,39.48,39.49,17800.0,29.3552,29.3552,29.3478,29.3552,17800.0
2012-03-02 15:25:00,39.49,39.54,39.48,39.53,93500.0,29.3552,29.3924,29.3478,29.3849,93500.0
2012-03-02 15:30:00,39.53,39.56,39.53,39.55,122200.0,29.3849,29.4072,29.3849,29.3998,122200.0
2012-03-02 15:35:00,39.55,39.56,39.49,39.49,170000.0,29.3998,29.4072,29.3552,29.3552,170000.0
2012-03-02 15:40:00,39.5,39.5,39.46,39.49,72100.0,29.3626,29.3626,29.3329,29.3552,72100.0
2012-03-02 15:45:00,39.48,39.5,39.48,39.48,52700.0,29.3478,29.3626,29.3478,29.3478,52700.0
2012-03-02 15:50:00,39.48,39.51,39.47,39.49,152600.0,29.3478,29.3701,29.3403,29.3552,152600.0
2012-03-02 15:55:00,39.48,39.5,39.46,39.46,222300.0,29.3478,29.3626,29.3329,29.3329,222300.0
2012-03-05 09:30:00,39.36,39.53,39.31,39.5,96600.0,29.2586,29.3849,29.2214,29.3626,96600.0
2012-03-05 09:35:00,39.5,39.53,39.45,39.48,42000.0,29.3626,29.3849,29.3255,29.3478,42000.0
2012-03-05 09:40:00,39.48,39.54,39.46,39.52,60700.0,29.3478,29.3924,29.3329,29.3775,60700.0
2012-03-05 09:45:00,39.52,39.55,39.48,39.52,39300.0,29.3775,29.3998,29.3478,29.3775,39300.0
2012-03-05 09:50:00,39.52,39.52,39.48,39.49,50500.0,29.3775,29.3775,29.3478,29.3552,50500.0
2012-03-05 09:55:00,39.49,39.5,39.41,39.41,98900.0,29.3552,29.3626,29.2957,29.2957,98900.0
2012-03-05 10:00:00,39.42,39.43,39.37,39.41,63300.0,29.3032,29.3106,29.266,29.2957,63300.0
2012-03-05 10:05:00,39.41,39.41,39.31,39.32,107300.0,29.2957,29.2957,29.2214,29.2288,107300.0
2012-03-05 10:10:00,39.32,39.32,39.26,39.27,62200.0,29.2288,29.2288,29.1842,29.1917,62200.0
2012-03-05 10:15:00,39.27,39.28,39.22,39.25,69900.0,29.1917,29.1991,29.1545,29.1768,69900.0
2012-03-05 10:20:00,39.24,39.25,39.21,39.23,94700.0,29.1694,29.1768,29.1471,29.1619,94700.0
2012-03-05 10:25:00,39.22,39.23,39.2,39.21,72500.0,29.1545,29.1619,29.1396,29.1471,72500.0
2012-03-05 10:30:00,39.21,39.21,39.17,39.17,37100.0,29.1471,29.1471,29.1173,29.1173,37100.0
2012-03-05 10:35:00,39.17,39.21,39.17,39.21,74900.0,29.1173,29.1471,29.1173,29.1471,74900.0
2012-03-05 10:40:00,39.21,39.23,39.19,39.2,59300.0,29.1471,29.1619,29.1322,29.1396,59300.0
2012-03-05 10:45:00,39.2,39.24,39.2,39.23,61900.0,29.1396,29.1694,29.1396,29.1619,61900.0
2012-03-05 10:50:00,39.23,39.25,39.21,39.21,23100.0,29.1619,29.1768,29.1471,29.1471,23100.0
2012-03-05 10:55:00,39.21,39.22,39.18,39.2,47100.0,29.1471,29.1545,29.1248,29.1396,47100.0
2012-03-05 11:00:00,39.21,39.22,39.18,39.2,98600.0,29.1471,29.1545,29.1248,29.1396,98600.0
2012-03-05 11:05:00,39.2,39.21,39.19,39.19,35900.0,29.1396,29.1471,29.1322,29.1322,35900.0
2012-03-05 11:10:00,39.19,39.2,39.19,39.19,23000.0,29.1322,29.1396,29.1322,29.1322,23000.0
2012-03-05 11:15:00,39.19,39.23,39.19,39.2,104200.0,29.1322,29.1619,29.1322,29.1396,104200.0
2012-03-05 11:20:00,39.19,39.22,39.19,39.21,60000.0,29.1322,29.1545,29.1322,29.1471,60000.0
2012-03-05 11:25:00,39.22,39.24,39.19,39.22,72600.0,29.1545,29.1694,29.1322,29.1545,72600.0
2012-03-05 11:30:00,39.23,39.23,39.22,39.23,40500.0,29.1619,29.1619,29.1545,29.1619,40500.0
2012-03-05 11:35:00,39.22,39.23,39.22,39.22,32300.0,29.1545,29.1619,29.1545,29.1545,32300.0
2012-03-05 11:40:00,39.22,39.23,39.19,39.2,67200.0,29.1545,29.1619,29.1322,29.1396,67200.0
2012-03-05 11:45:00,39.2,39.21,39.18,39.18,89900.0,29.1396,29.1471,29.1248,29.1248,89900.0
2012-03-05 11:50:00,39.18,39.2,39.17,39.18,58600.0,29.1248,29.1396,29.1173,29.1248,58600.0
2012-03-05 11:55:00,39.17,39.18,39.17,39.17,58300.0,29.1173,29.1248,29.1173,29.1173,58300.0
2012-03-05 12:00:00,39.18,39.18,39.17,39.17,28800.0,29.1248,29.1248,29.1173,29.1173,28800.0
2012-03-05 12:05:00,39.17,39.2,39.17,39.19,71600.0,29.1173,29.1396,29.1173,29.1322,71600.0
2012-03-05 12:10:00,39.18,39.2,39.17,39.18,43200.0,29.1248,29.1396,29.1173,29.1248,43200.0
2012-03-05 12:15:00,39.18,39.18,39.17,39.17,22700.0,29.1248,29.1248,29.1173,29.1173,22700.0
2012-03-05 12:20:00,39.18,39.2,39.17,39.18,47100.0,29.1248,29.1396,29.1173,29.1248,47100.0
2012-03-05 12:25:00,39.19,39.19,39.18,39.18,14700.0,29.1322,29.1322,29.1248,29.1248,14700.0
2012-03-05 12:30:00,39.18,39.19,39.17,39.17,22100.0,29.1248,29.1322,29.1173,29.1173,22100.0
2012-03-05 12:35:00,39.18,39.18,39.13,39.14,46700.0,29.1248,29.1248,29.0876,29.095,46700.0
2012-03-05 12:40:00,39.13,39.14,39.12,39.12,51900.0,29.0876,29.095,29.0802,29.0802,51900.0
2012-03-05 12:45:00,39.12,39.13,39.12,39.12,16800.0,29.0802,29.0876,29.0802,29.0802,16800.0
2012-03-05 12:50:00,39.12,39.12,39.1,39.1,36200.0,29.0802,29.0802,29.0653,29.0653,36200.0
2012-03-05 12:55:00,39.1,39.1,39.09,39.09,32400.0,29.0653,29.0653,29.0579,29.0579,32400.0
2012-03-05 13:00:00,39.1,39.11,39.09,39.11,37300.0,29.0653,29.0727,29.0579,29.0727,37300.0
2012-03-05 13:05:00,39.11,39.13,39.1,39.13,25500.0,29.0727,29.0876,29.0653,29.0876,25500.0
2012-03-05 13:10:00,39.12,39.14,39.12,39.14,22700.0,29.0802,29.095,29.0802,29.095,22700.0
2012-03-05 13:15:00,39.14,39.14,39.13,39.13,16800.0,29.095,29.095,29.0876,29.0876,16800.0
2012-03-05 13:20:00,39.14,39.14,39.1,39.1,54200.0,29.095,29.095,29.0653,29.0653,54200.0
2012-03-05 13:25:00,39.1,39.11,39.1,39.1,15000.0,29.0653,29.0727,29.0653,29.0653,15000.0
2012-03-05 13:30:00,39.1,39.11,39.1,39.1,20100.0,29.0653,29.0727,29.0653,29.0653,20100.0
2012-03-05 13:35:00,39.1,39.11,39.1,39.1,27100.0,29.0653,29.0727,29.0653,29.0653,27100.0
2012-03-05 13:40:00,39.1,39.15,39.1,39.14,45800.0,29.0653,29.1025,29.0653,29.095,45800.0
2012-03-05 13:45:00,39.14,39.15,39.12,39.14,53000.0,29.095,29.1025,29.0802,29.095,53000.0
2012-03-05 13:50:00,39.14,39.14,39.11,39.13,30100.0,29.095,29.095,29.0727,29.0876,30100.0
2012-03-05 13:55:00,39.12,39.13,39.11,39.11,17100.0,29.0802,29.0876,29.0727,29.0727,17100.0
2012-03-05 14:00:00,39.12,39.12,39.1,39.1,23900.0,29.0802,29.0802,29.0653,29.0653,23900.0
2012-03-05 14:05:00,39.11,39.11,39.1,39.1,29600.0,29.0727,29.0727,29.0653,29.0653,29600.0
2012-03-05 14:10:00,39.1,39.15,39.1,39.14,55600.0,29.0653,29.1025,29.0653,29.095,55600.0
2012-03-05 14:15:00,39.15,39.15,39.14,39.14,22200.0,29.1025,29.1025,29.095,29.095,22200.0
2012-03-05 14:20:00,39.14,39.17,39.13,39.16,54300.0,29.095,29.1173,29.0876,29.1099,54300.0
2012-03-05 14:25:00,39.17,39.2,39.17,39.17,67900.0,29.1173,29.1396,29.1173,29.1173,67900.0
2012-03-05 14:30:00,39.17,39.18,39.15,39.17,64900.0,29.1173,29.1248,29.1025,29.1173,64900.0
2012-03-05 14:35:00,39.16,39.17,39.16,39.16,18800.0,29.1099,29.1173,29.1099,29.1099,18800.0
2012-03-05 14:40:00,39.17,39.18,39.16,39.18,34200.0,29.1173,29.1248,29.1099,29.1248,34200.0
2012-03-05 14:45:00,39.18,39.19,39.16,39.16,34600.0,29.1248,29.1322,29.1099,29.1099,34600.0
2012-03-05 14:50:00,39.16,39.21,39.16,39.2,83100.0,29.1099,29.1471,29.1099,29.1396,83100.0
2012-03-05 14:55:00,39.21,39.25,39.2,39.24,74100.0,29.1471,29.1768,29.1396,29.1694,74100.0
2012-03-05 15:00:00,39.24,39.24,39.21,39.22,42500.0,29.1694,29.1694,29.1471,29.1545,42500.0
2012-03-05 15:05:00,39.21,39.21,39.17,39.17,44300.0,29.1471,29.1471,29.1173,29.1173,44300.0
2012-03-05 15:10:00,39.17,39.18,39.16,39.16,39400.0,29.1173,29.1248,29.1099,29.1099,39400.0
2012-03-05 15:15:00,39.16,39.17,39.16,39.17,38800.0,29.1099,29.1173,29.1099,29.1173,38800.0
2012-03-05 15:20:00,39.17,39.19,39.16,39.18,67500.0,29.1173,29.1322,29.1099,29.1248,67500.0
2012-03-05 15:25:00,39.17,39.18,39.15,39.15,47800.0,29.1173,29.1248,29.1025,29.1025,47800.0
2012-03-05 15:30:00,39.15,39.17,39.14,39.15,255500.0,29.1025,29.1173,29.095,29.1025,255500.0
2012-03-05 15:35:00,39.15,39.18,39.15,39.15,70100.0,29.1025,29.1248,29.1025,29.1025,70100.0
2012-03-05 15:40:00,39.15,39.16,39.14,39.14,61900.0,29.1025,29.1099,29.095,29.095,61900.0
2012-03-05 15:45:00,39.14,39.16,39.12,39.13,158100.0,29.095,29.1099,29.0802,29.0876,158100.0
2012-03-05 15:50:00,39.13,39.14,39.13,39.14,122000.0,29.0876,29.095,29.0876,29.095,122000.0
2012-03-05 15:55:00,39.14,39.14,39.12,39.14,275300.0,29.095,29.095,29.0802,29.095,275300.0
2012-03-06 09:30:00,39.2,39.32,39.0,39.31,334400.0,29.1396,29.2288,28.9909,29.2214,334400.0
2012-03-06 09:35:00,39.31,39.32,39.06,39.11,158800.0,29.2214,29.2288,29.0356,29.0727,158800.0
2012-03-06 09:40:00,39.11,39.12,39.03,39.05,78500.0,29.0727,29.0802,29.0132,29.0281,78500.0
2012-03-06 09:45:00,39.05,39.11,39.03,39.04,80200.0,29.0281,29.0727,29.0132,29.0207,80200.0
2012-03-06 09:50:00,39.03,39.05,39.0,39.02,80300.0,29.0132,29.0281,28.9909,29.0058,80300.0
2012-03-06 09:55:00,39.02,39.04,38.98,38.99,155500.0,29.0058,29.0207,28.9761,28.9835,155500.0
2012-03-06 10:00:00,38.99,39.01,38.95,38.95,52000.0,28.9835,28.9984,28.9538,28.9538,52000.0
2012-03-06 10:05:00,38.95,39.01,38.94,39.0,66900.0,28.9538,28.9984,28.9463,28.9909,66900.0
2012-03-06 10:10:00,39.0,39.0,38.98,38.98,44300.0,28.9909,28.9909,28.9761,28.9761,44300.0
2012-03-06 10:15:00,38.99,38.99,38.9,38.92,79600.0,28.9835,28.9835,28.9166,28.9315,79600.0
2012-03-06 10:20:00,38.92,38.94,38.9,38.91,38900.0,28.9315,28.9463,28.9166,28.924,38900.0
2012-03-06 10:25:00,38.91,38.95,38.91,38.92,65200.0,28.924,28.9538,28.924,28.9315,65200.0
2012-03-06 10:30:00,38.92,39.0,38.91,38.97,99500.0,28.9315,28.9909,28.924,28.9686,99500.0
2012-03-06 10:35:00,38.96,38.96,38.9,38.93,88800.0,28.9612,28.9612,28.9166,28.9389,88800.0
2012-03-06 10:40:00,38.92,38.97,38.92,38.93,81100.0,28.9315,28.9686,28.9315,28.9389,81100.0
2012-03-06 10:45:00,38.94,38.97,38.92,38.96,95000.0,28.9463,28.9686,28.9315,28.9612,95000.0
2012-03-06 10:50:00,38.96,38.98,38.92,38.95,154300.0,28.9612,28.9761,28.9315,28.9538,154300.0
2012-03-06 10:55:00,38.96,39.01,38.95,38.97,142900.0,28.9612,28.9984,28.9538,28.9686,142900.0
2012-03-06 11:00:00,38.96,38.99,38.94,38.97,181700.0,28.9612,28.9835,28.9463,28.9686,181700.0
2012-03-06 11:05:00,38.97,38.97,38.94,38.96,27100.0,28.9686,28.9686,28.9463,28.9612,27100.0
2012-03-06 11:10:00,38.96,38.96,38.89,38.89,44000.0,28.9612,28.9612,28.9092,28.9092,44000.0
2012-03-06 11:15:00,38.89,38.9,38.88,38.88,45600.0,28.9092,28.9166,28.9017,28.9017,45600.0
2012-03-06 11:20:00,38.88,38.89,38.81,38.81,42200.0,28.9017,28.9092,28.8497,28.8497,42200.0
2012-03-06 11:25:00,38.81,38.86,38.81,38.85,67900.0,28.8497,28.8869,28.8497,28.8794,67900.0
2012-03-06 11:30:00,38.85,38.85,38.8,38.8,51700.0,28.8794,28.8794,28.8423,28.8423,51700.0
2012-03-06 11:35:00,38.81,38.81,38.78,38.8,45700.0,28.8497,28.8497,28.8274,28.8423,45700.0
2012-03-06 11:40:00,38.8,38.83,38.78,38.79,68900.0,28.8423,28.8646,28.8274,28.8348,68900.0
2012-03-06 11:45:00,38.79,38.8,38.77,38.8,65800.0,28.8348,28.8423,28.82,28.8423,65800.0
2012-03-06 11:50:00,38.8,38.82,38.79,38.79,29800.0,28.8423,28.8571,28.8348,28.8348,29800.0
2012-03-06 11:55:00,38.79,38.8,38.79,38.8,16100.0,28.8348,28.8423,28.8348,28.8423,16100.0
2012-03-06 12:00:00,38.79,38.8,38.75,38.75,44200.0,28.8348,28.8423,28.8051,28.8051,44200.0
2012-03-06 12:05:00,38.75,38.76,38.72,38.74,78100.0,28.8051,28.8125,28.7828,28.7977,78100.0
2012-03-06 12:10:00,38.75,38.75,38.73,38.75,45200.0,28.8051,28.8051,28.7902,28.8051,45200.0
2012-03-06 12:15:00,38.75,38.75,38.65,38.65,118800.0,28.8051,28.8051,28.7308,28.7308,118800.0
2012-03-06 12:20:00,38.65,38.67,38.64,38.65,53700.0,28.7308,28.7456,28.7233,28.7308,53700.0
2012-03-06 12:25:00,38.65,38.66,38.64,38.66,26700.0,28.7308,28.7382,28.7233,28.7382,26700.0
2012-03-06 12:30:00,38.65,38.68,38.64,38.68,46400.0,28.7308,28.7531,28.7233,28.7531,46400.0
2012-03-06 12:35:00,38.67,38.71,38.67,38.71,28600.0,28.7456,28.7754,28.7456,28.7754,28600.0
2012-03-06 12:40:00,38.71,38.71,38.7,38.71,17800.0,28.7754,28.7754,28.7679,28.7754,17800.0
2012-03-06 12:45:00,38.7,38.73,38.7,38.73,38600.0,28.7679,28.7902,28.7679,28.7902,38600.0
2012-03-06 12:50:00,38.73,38.74,38.69,38.69,54900.0,28.7902,28.7977,28.7605,28.7605,54900.0
2012-03-06 12:55:00,38.7,38.7,38.65,38.65,42600.0,28.7679,28.7679,28.7308,28.7308,42600.0
2012-03-06 13:00:00,38.66,38.7,38.65,38.69,60200.0,28.7382,28.7679,28.7308,28.7605,60200.0
2012-03-06 13:05:00,38.69,38.69,38.66,38.68,38100.0,28.7605,28.7605,28.7382,28.7531,38100.0
2012-03-06 13:10:00,38.68,38.68,38.67,38.68,26500.0,28.7531,28.7531,28.7456,28.7531,26500.0
2012-03-06 13:15:00,38.68,38.69,38.66,38.69,73500.0,28.7531,28.7605,28.7382,28.7605,73500.0
2012-03-06 13:20:00,38.69,38.69,38.67,38.69,29200.0,28.7605,28.7605,28.7456,28.7605,29200.0
2012-03-06 13:25:00,38.68,38.69,38.66,38.67,51300.0,28.7531,28.7605,28.7382,28.7456,51300.0
2012-03-06 13:30:00,38.67,38.7,38.67,38.68,56200.0,28.7456,28.7679,28.7456,28.7531,56200.0
2012-03-06 13:35:00,38.69,38.69,38.66,38.68,39100.0,28.7605,28.7605,28.7382,28.7531,39100.0
2012-03-06 13:40:00,38.68,38.68,38.65,38.66,27300.0,28.7531,28.7531,28.7308,28.7382,27300.0
2012-03-06 13:45:00,38.65,38.66,38.62,38.65,74700.0,28.7308,28.7382,28.7085,28.7308,74700.0
2012-03-06 13:50:00,38.65,38.71,38.65,38.7,78700.0,28.7308,28.7754,28.7308,28.7679,78700.0
2012-03-06 13:55:00,38.7,38.71,38.68,38.68,33600.0,28.7679,28.7754,28.7531,28.7531,33600.0
2012-03-06 14:00:00,38.68,38.68,38.65,38.66,42200.0,28.7531,28.7531,28.7308,28.7382,42200.0
2012-03-06 14:05:00,38.66,38.67,38.64,38.65,46600.0,28.7382,28.7456,28.7233,28.7308,46600.0
2012-03-06 14:10:00,38.66,38.69,38.65,38.69,36300.0,28.7382,28.7605,28.7308,28.7605,36300.0
2012-03-06 14:15:00,38.69,38.7,38.67,38.69,52400.0,28.7605,28.7679,28.7456,28.7605,52400.0
2012-03-06 14:20:00,38.7,38.7,38.66,38.67,35100.0,28.7679,28.7679,28.7382,28.7456,35100.0
2012-03-06 14:25:00,38.66,38.67,38.64,38.64,58100.0,28.7382,28.7456,28.7233,28.7233,58100.0
2012-03-06 14:30:00,38.64,38.65,38.61,38.61,37100.0,28.7233,28.7308,28.701,28.701,37100.0
2012-03-06 14:35:00,38.61,38.62,38.56,38.57,64100.0,28.701,28.7085,28.6639,28.6713,64100.0
2012-03-06 14:40:00,38.56,38.59,38.56,38.59,44900.0,28.6639,28.6862,28.6639,28.6862,44900.0
2012-03-06 14:45:00,38.59,38.62,38.59,38.62,29500.0,28.6862,28.7085,28.6862,28.7085,29500.0
2012-03-06 14:50:00,38.62,38.64,38.61,38.63,33800.0,28.7085,28.7233,28.701,28.7159,33800.0
2012-03-06 14:55:00,38.64,38.64,38.6,38.61,51700.0,28.7233,28.7233,28.6936,28.701,51700.0
2012-03-06 15:00:00,38.6,38.61,38.6,38.61,24100.0,28.6936,28.701,28.6936,28.701,24100.0
2012-03-06 15:05:00,38.61,38.63,38.59,38.62,59000.0,28.701,28.7159,28.6862,28.7085,59000.0
2012-03-06 15:10:00,38.63,38.63,38.61,38.61,33000.0,28.7159,28.7159,28.701,28.701,33000.0
2012-03-06 15:15:00,38.61,38.62,38.61,38.61,30800.0,28.701,28.7085,28.701,28.701,30800.0
2012-03-06 15:20:00,38.61,38.62,38.6,38.62,50200.0,28.701,28.7085,28.6936,28.7085,50200.0
2012-03-06 15:25:00,38.62,38.65,38.61,38.62,146200.0,28.7085,28.7308,28.701,28.7085,146200.0
2012-03-06 15:30:00,38.62,38.63,38.6,38.6,56300.0,28.7085,28.7159,28.6936,28.6936,56300.0
2012-03-06 15:35:00,38.6,38.61,38.6,38.6,53200.0,28.6936,28.701,28.6936,28.6936,53200.0
2012-03-06 15:40:00,38.6,38.66,38.6,38.64,111600.0,28.6936,28.7382,28.6936,28.7233,111600.0
2012-03-06 15:45:00,38.64,38.65,38.64,38.64,73900.0,28.7233,28.7308,28.7233,28.7233,73900.0
2012-03-06 15:50:00,38.64,38.65,38.62,38.62,160000.0,28.7233,28.7308,28.7085,28.7085,160000.0
2012-03-06 15:55:00,38.62,38.66,38.62,38.65,242400.0,28.7085,28.7382,28.7085,28.7308,242400.0
2012-03-07 09:30:00,38.62,38.75,38.62,38.67,88500.0,28.7085,28.8051,28.7085,28.7456,88500.0
2012-03-07 09:35:00,38.66,38.69,38.63,38.67,39700.0,28.7382,28.7605,28.7159,28.7456,39700.0
2012-03-07 09:40:00,38.67,38.7,38.65,38.7,47500.0,28.7456,28.7679,28.7308,28.7679,47500.0
2012-03-07 09:45:00,38.69,38.74,38.67,38.7,41900.0,28.7605,28.7977,28.7456,28.7679,41900.0
2012-03-07 09:50:00,38.7,38.72,38.68,38.7,40000.0,28.7679,28.7828,28.7531,28.7679,40000.0
2012-03-07 09:55:00,38.71,38.79,38.7,38.74,57700.0,28.7754,28.8348,28.7679,28.7977,57700.0
2012-03-07 10:00:00,38.74,38.77,38.69,38.69,30100.0,28.7977,28.82,28.7605,28.7605,30100.0
2012-03-07 10:05:00,38.69,38.72,38.68,38.69,49700.0,28.7605,28.7828,28.7531,28.7605,49700.0
2012-03-07 10:10:00,38.69,38.7,38.67,38.69,26700.0,28.7605,28.7679,28.7456,28.7605,26700.0
2012-03-07 10:15:00,38.69,38.72,38.68,38.7,50600.0,28.7605,28.7828,28.7531,28.7679,50600.0
2012-03-07 10:20:00,38.7,38.7,38.67,38.68,34600.0,28.7679,28.7679,28.7456,28.7531,34600.0
2012-03-07 10:25:00,38.69,38.7,38.67,38.7,29600.0,28.7605,28.7679,28.7456,28.7679,29600.0
2012-03-07 10:30:00,38.7,38.73,38.69,38.72,36300.0,28.7679,28.7902,28.7605,28.7828,36300.0
2012-03-07 10:35:00,38.72,38.74,38.7,38.74,63000.0,28.7828,28.7977,28.7679,28.7977,63000.0
2012-03-07 10:40:00,38.73,38.74,38.7,38.7,36600.0,28.7902,28.7977,28.7679,28.7679,36600.0
2012-03-07 10:45:00,38.7,38.74,38.7,38.7,163400.0,28.7679,28.7977,28.7679,28.7679,163400.0
2012-03-07 10:50:00,38.7,38.73,38.7,38.7,41600.0,28.7679,28.7902,28.7679,28.7679,41600.0
2012-03-07 10:55:00,38.7,38.72,38.69,38.7,43700.0,28.7679,28.7828,28.7605,28.7679,43700.0
2012-03-07 11:00:00,38.71,38.76,38.71,38.75,31100.0,28.7754,28.8125,28.7754,28.8051,31100.0
2012-03-07 11:05:00,38.75,38.8,38.74,38.8,25900.0,28.8051,28.8423,28.7977,28.8423,25900.0
2012-03-07 11:10:00,38.8,38.83,38.79,38.83,43500.0,28.8423,28.8646,28.8348,28.8646,43500.0
2012-03-07 11:15:00,38.83,38.85,38.83,38.84,36600.0,28.8646,28.8794,28.8646,28.872,36600.0
2012-03-07 11:20:00,38.84,38.85,38.82,38.83,34300.0,28.872,28.8794,28.8571,28.8646,34300.0
2012-03-07 11:25:00,38.83,38.83,38.81,38.81,42800.0,28.8646,28.8646,28.8497,28.8497,42800.0
2012-03-07 11:30:00,38.81,38.83,38.8,38.82,29300.0,28.8497,28.8646,28.8423,28.8571,29300.0
2012-03-07 11:35:00,38.82,38.83,38.8,38.81,108900.0,28.8571,28.8646,28.8423,28.8497,108900.0
2012-03-07 11:40:00,38.81,38.82,38.8,38.8,19900.0,28.8497,28.8571,28.8423,28.8423,19900.0
2012-03-07 11:45:00,38.8,38.8,38.77,38.77,29400.0,28.8423,28.8423,28.82,28.82,29400.0
2012-03-07 11:50:00,38.79,38.82,38.79,38.81,29100.0,28.8348,28.8571,28.8348,28.8497,29100.0
2012-03-07 11:55:00,38.82,38.82,38.81,38.82,11300.0,28.8571,28.8571,28.8497,28.8571,11300.0
2012-03-07 12:00:00,38.81,38.81,38.76,38.76,37200.0,28.8497,28.8497,28.8125,28.8125,37200.0
2012-03-07 12:05:00,38.76,38.79,38.76,38.77,26000.0,28.8125,28.8348,28.8125,28.82,26000.0
2012-03-07 12:10:00,38.78,38.78,38.77,38.77,5300.0,28.8274,28.8274,28.82,28.82,5300.0
2012-03-07 12:15:00,38.78,38.78,38.75,38.78,28900.0,28.8274,28.8274,28.8051,28.8274,28900.0
2012-03-07 12:20:00,38.78,38.79,38.78,38.78,11200.0,28.8274,28.8348,28.8274,28.8274,11200.0
2012-03-07 12:25:00,38.78,38.8,38.78,38.79,15800.0,28.8274,28.8423,28.8274,28.8348,15800.0
2012-03-07 12:30:00,38.8,38.83,38.8,38.83,21400.0,28.8423,28.8646,28.8423,28.8646,21400.0
2012-03-07 12:35:00,38.83,38.85,38.82,38.85,18200.0,28.8646,28.8794,28.8571,28.8794,18200.0
2012-03-07 12:40:00,38.84,38.86,38.84,38.86,14800.0,28.872,28.8869,28.872,28.8869,14800.0
2012-03-07 12:45:00,38.86,38.86,38.85,38.86,9600.0,28.8869,28.8869,28.8794,28.8869,9600.0
2012-03-07 12:50:00,38.86,38.86,38.85,38.86,7400.0,28.8869,28.8869,28.8794,28.8869,7400.0
2012-03-07 12:55:00,38.86,38.86,38.84,38.84,26400.0,28.8869,28.8869,28.872,28.872,26400.0
2012-03-07 13:00:00,38.84,38.85,38.82,38.82,16600.0,28.872,28.8794,28.8571,28.8571,16600.0
2012-03-07 13:05:00,38.83,38.84,38.8,38.83,95200.0,28.8646,28.872,28.8423,28.8646,95200.0
2012-03-07 13:10:00,38.83,38.86,38.82,38.86,36100.0,28.8646,28.8869,28.8571,28.8869,36100.0
2012-03-07 13:15:00,38.86,38.86,38.85,38.85,13900.0,28.8869,28.8869,28.8794,28.8794,13900.0
2012-03-07 13:20:00,38.86,38.87,38.84,38.87,77700.0,28.8869,28.8943,28.872,28.8943,77700.0
2012-03-07 13:25:00,38.87,38.87,38.86,38.87,8800.0,28.8943,28.8943,28.8869,28.8943,8800.0
2012-03-07 13:30:00,38.87,38.87,38.86,38.87,13000.0,28.8943,28.8943,28.8869,28.8943,13000.0
2012-03-07 13:35:00,38.86,38.87,38.86,38.87,10500.0,28.8869,28.8943,28.8869,28.8943,10500.0
2012-03-07 13:40:00,38.87,38.87,38.84,38.85,33600.0,28.8943,28.8943,28.872,28.8794,33600.0
2012-03-07 13:45:00,38.85,38.86,38.85,38.85,14600.0,28.8794,28.8869,28.8794,28.8794,14600.0
2012-03-07 13:50:00,38.86,38.86,38.85,38.85,20100.0,28.8869,28.8869,28.8794,28.8794,20100.0
2012-03-07 13:55:00,38.85,38.87,38.85,38.87,29400.0,28.8794,28.8943,28.8794,28.8943,29400.0
2012-03-07 14:00:00,38.86,38.89,38.86,38.88,20100.0,28.8869,28.9092,28.8869,28.9017,20100.0
2012-03-07 14:05:00,38.88,38.9,38.88,38.9,27200.0,28.9017,28.9166,28.9017,28.9166,27200.0
2012-03-07 14:10:00,38.9,38.93,38.89,38.93,40800.0,28.9166,28.9389,28.9092,28.9389,40800.0
2012-03-07 14:15:00,38.92,38.94,38.9,38.91,45900.0,28.9315,28.9463,28.9166,28.924,45900.0
2012-03-07 14:20:00,38.9,38.91,38.9,38.91,27300.0,28.9166,28.924,28.9166,28.924,27300.0
2012-03-07 14:25:00,38.91,38.92,38.9,38.92,45300.0,28.924,28.9315,28.9166,28.9315,45300.0
2012-03-07 14:30:00,38.93,38.93,38.92,38.92,11300.0,28.9389,28.9389,28.9315,28.9315,11300.0
2012-03-07 14:35:00,38.93,38.93,38.9,38.93,91500.0,28.9389,28.9389,28.9166,28.9389,91500.0
2012-03-07 14:40:00,38.92,38.92,38.9,38.9,31300.0,28.9315,28.9315,28.9166,28.9166,31300.0
2012-03-07 14:45:00,38.91,38.92,38.89,38.92,32300.0,28.924,28.9315,28.9092,28.9315,32300.0
2012-03-07 14:50:00,38.91,38.94,38.9,38.94,82700.0,28.924,28.9463,28.9166,28.9463,82700.0
2012-03-07 14:55:00,38.94,38.95,38.94,38.94,19800.0,28.9463,28.9538,28.9463,28.9463,19800.0
2012-03-07 15:00:00,38.94,38.95,38.94,38.94,24300.0,28.9463,28.9538,28.9463,28.9463,24300.0
2012-03-07 15:05:00,38.95,38.95,38.93,38.94,90100.0,28.9538,28.9538,28.9389,28.9463,90100.0
2012-03-07 15:10:00,38.94,38.95,38.92,38.93,89900.0,28.9463,28.9538,28.9315,28.9389,89900.0
2012-03-07 15:15:00,38.93,38.94,38.93,38.93,9200.0,28.9389,28.9463,28.9389,28.9389,9200.0
2012-03-07 15:20:00,38.94,38.95,38.9,38.9,68300.0,28.9463,28.9538,28.9166,28.9166,68300.0
2012-03-07 15:25:00,38.9,38.93,38.89,38.91,60800.0,28.9166,28.9389,28.9092,28.924,60800.0
2012-03-07 15:30:00,38.91,38.92,38.88,38.88,46400.0,28.924,28.9315,28.9017,28.9017,46400.0
2012-03-07 15:35:00,38.88,38.89,38.86,38.86,66500.0,28.9017,28.9092,28.8869,28.8869,66500.0
2012-03-07 15:40:00,38.86,38.92,38.86,38.92,83400.0,28.8869,28.9315,28.8869,28.9315,83400.0
2012-03-07 15:45:00,38.92,38.94,38.9,38.91,50700.0,28.9315,28.9463,28.9166,28.924,50700.0
2012-03-07 15:50:00,38.91,38.93,38.9,38.93,80400.0,28.924,28.9389,28.9166,28.9389,80400.0
2012-03-07 15:55:00,38.92,38.93,38.87,38.87,213200.0,28.9315,28.9389,28.8943,28.8943,213200.0
2012-03-08 09:30:00,38.97,39.07,38.97,39.05,123000.0,28.9686,29.043,28.9686,29.0281,123000.0
2012-03-08 09:35:00,39.04,39.09,39.04,39.07,41500.0,29.0207,29.0579,29.0207,29.043,41500.0
2012-03-08 09:40:00,39.08,39.12,39.06,39.11,88000.0,29.0504,29.0802,29.0356,29.0727,88000.0
2012-03-08 09:45:00,39.12,39.12,39.07,39.09,53800.0,29.0802,29.0802,29.043,29.0579,53800.0
2012-03-08 09:50:00,39.08,39.11,39.06,39.09,86800.0,29.0504,29.0727,29.0356,29.0579,86800.0
2012-03-08 09:55:00,39.09,39.09,39.06,39.08,28000.0,29.0579,29.0579,29.0356,29.0504,28000.0
2012-03-08 10:00:00,39.08,39.09,39.05,39.07,101600.0,29.0504,29.0579,29.0281,29.043,101600.0
2012-03-08 10:05:00,39.07,39.1,39.07,39.08,81400.0,29.043,29.0653,29.043,29.0504,81400.0
2012-03-08 10:10:00,39.08,39.08,39.05,39.07,57400.0,29.0504,29.0504,29.0281,29.043,57400.0
2012-03-08 10:15:00,39.07,39.14,39.05,39.13,52400.0,29.043,29.095,29.0281,29.0876,52400.0
2012-03-08 10:20:00,39.13,39.16,39.1,39.16,60300.0,29.0876,29.1099,29.0653,29.1099,60300.0
2012-03-08 10:25:00,39.15,39.15,39.1,39.13,44800.0,29.1025,29.1025,29.0653,29.0876,44800.0
2012-03-08 10:30:00,39.14,39.14,39.09,39.13,86600.0,29.095,29.095,29.0579,29.0876,86600.0
2012-03-08 10:35:00,39.12,39.16,39.12,39.12,32500.0,29.0802,29.1099,29.0802,29.0802,32500.0
2012-03-08 10:40:00,39.12,39.14,39.1,39.12,35700.0,29.0802,29.095,29.0653,29.0802,35700.0
2012-03-08 10:45:00,39.12,39.15,39.11,39.14,44800.0,29.0802,29.1025,29.0727,29.095,44800.0
2012-03-08 10:50:00,39.14,39.2,39.14,39.2,37200.0,29.095,29.1396,29.095,29.1396,37200.0
2012-03-08 10:55:00,39.2,39.21,39.18,39.18,64300.0,29.1396,29.1471,29.1248,29.1248,64300.0
2012-03-08 11:00:00,39.19,39.19,39.17,39.19,23200.0,29.1322,29.1322,29.1173,29.1322,23200.0
2012-03-08 11:05:00,39.18,39.19,39.17,39.19,17600.0,29.1248,29.1322,29.1173,29.1322,17600.0
2012-03-08 11:10:00,39.18,39.21,39.14,39.18,49000.0,29.1248,29.1471,29.095,29.1248,49000.0
2012-03-08 11:15:00,39.17,39.19,39.16,39.16,38800.0,29.1173,29.1322,29.1099,29.1099,38800.0
2012-03-08 11:20:00,39.16,39.2,39.15,39.2,27500.0,29.1099,29.1396,29.1025,29.1396,27500.0
2012-03-08 11:25:00,39.19,39.2,39.14,39.15,45800.0,29.1322,29.1396,29.095,29.1025,45800.0
2012-03-08 11:30:00,39.14,39.17,39.13,39.17,56600.0,29.095,29.1173,29.0876,29.1173,56600.0
2012-03-08 11:35:00,39.16,39.17,39.12,39.12,56700.0,29.1099,29.1173,29.0802,29.0802,56700.0
2012-03-08 11:40:00,39.12,39.15,39.12,39.14,30300.0,29.0802,29.1025,29.0802,29.095,30300.0
2012-03-08 11:45:00,39.14,39.17,39.14,39.15,24300.0,29.095,29.1173,29.095,29.1025,24300.0
2012-03-08 11:50:00,39.15,39.16,39.14,39.15,12900.0,29.1025,29.1099,29.095,29.1025,12900.0
2012-03-08 11:55:00,39.14,39.17,39.14,39.17,14600.0,29.095,29.1173,29.095,29.1173,14600.0
2012-03-08 12:00:00,39.16,39.17,39.14,39.15,17500.0,29.1099,29.1173,29.095,29.1025,17500.0
2012-03-08 12:05:00,39.15,39.19,39.15,39.18,49200.0,29.1025,29.1322,29.1025,29.1248,49200.0
2012-03-08 12:10:00,39.18,39.18,39.17,39.17,7000.0,29.1248,29.1248,29.1173,29.1173,7000.0
2012-03-08 12:15:00,39.18,39.18,39.14,39.15,30900.0,29.1248,29.1248,29.095,29.1025,30900.0
2012-03-08 12:20:00,39.16,39.18,39.15,39.17,23900.0,29.1099,29.1248,29.1025,29.1173,23900.0
2012-03-08 12:25:00,39.17,39.19,39.16,39.18,27400.0,29.1173,29.1322,29.1099,29.1248,27400.0
2012-03-08 12:30:00,39.18,39.19,39.18,39.18,9600.0,29.1248,29.1322,29.1248,29.1248,9600.0
2012-03-08 12:35:00,39.18,39.2,39.18,39.2,20300.0,29.1248,29.1396,29.1248,29.1396,20300.0
2012-03-08 12:40:00,39.2,39.2,39.19,39.2,10400.0,29.1396,29.1396,29.1322,29.1396,10400.0
2012-03-08 12:45:00,39.2,39.2,39.19,39.2,19600.0,29.1396,29.1396,29.1322,29.1396,19600.0
2012-03-08 12:50:00,39.2,39.21,39.17,39.2,215500.0,29.1396,29.1471,29.1173,29.1396,215500.0
2012-03-08 12:55:00,39.2,39.21,39.19,39.21,36700.0,29.1396,29.1471,29.1322,29.1471,36700.0
2012-03-08 13:00:00,39.21,39.21,39.19,39.2,27800.0,29.1471,29.1471,29.1322,29.1396,27800.0
2012-03-08 13:05:00,39.2,39.22,39.19,39.22,27000.0,29.1396,29.1545,29.1322,29.1545,27000.0
2012-03-08 13:10:00,39.22,39.22,39.2,39.21,36900.0,29.1545,29.1545,29.1396,29.1471,36900.0
2012-03-08 13:15:00,39.21,39.23,39.2,39.22,27200.0,29.1471,29.1619,29.1396,29.1545,27200.0
2012-03-08 13:20:00,39.22,39.22,39.21,39.21,20800.0,29.1545,29.1545,29.1471,29.1471,20800.0
2012-03-08 13:25:00,39.21,39.22,39.19,39.21,52600.0,29.1471,29.1545,29.1322,29.1471,52600.0
2012-03-08 13:30:00,39.21,39.23,39.2,39.21,57600.0,29.1471,29.1619,29.1396,29.1471,57600.0
2012-03-08 13:35:00,39.21,39.22,39.2,39.21,23500.0,29.1471,29.1545,29.1396,29.1471,23500.0
2012-03-08 13:40:00,39.21,39.21,39.2,39.2,18200.0,29.1471,29.1471,29.1396,29.1396,18200.0
2012-03-08 13:45:00,39.2,39.21,39.19,39.19,15900.0,29.1396,29.1471,29.1322,29.1322,15900.0
2012-03-08 13:50:00,39.19,39.23,39.19,39.22,34000.0,29.1322,29.1619,29.1322,29.1545,34000.0
2012-03-08 13:55:00,39.22,39.23,39.21,39.21,21300.0,29.1545,29.1619,29.1471,29.1471,21300.0
2012-03-08 14:00:00,39.21,39.22,39.2,39.2,25100.0,29.1471,29.1545,29.1396,29.1396,25100.0
2012-03-08 14:05:00,39.2,39.21,39.2,39.21,19400.0,29.1396,29.1471,29.1396,29.1471,19400.0
2012-03-08 14:10:00,39.21,39.21,39.19,39.2,54900.0,29.1471,29.1471,29.1322,29.1396,54900.0
2012-03-08 14:15:00,39.21,39.21,39.2,39.2,44500.0,29.1471,29.1471,29.1396,29.1396,44500.0
2012-03-08 14:20:00,39.2,39.21,39.19,39.21,26000.0,29.1396,29.1471,29.1322,29.1471,26000.0
2012-03-08 14:25:00,39.2,39.22,39.2,39.21,60800.0,29.1396,29.1545,29.1396,29.1471,60800.0
2012-03-08 14:30:00,39.21,39.24,39.2,39.24,62800.0,29.1471,29.1694,29.1396,29.1694,62800.0
2012-03-08 14:35:00,39.24,39.24,39.21,39.21,14500.0,29.1694,29.1694,29.1471,29.1471,14500.0
2012-03-08 14:40:00,39.21,39.22,39.21,39.21,17200.0,29.1471,29.1545,29.1471,29.1471,17200.0
2012-03-08 14:45:00,39.21,39.22,39.18,39.18,37800.0,29.1471,29.1545,29.1248,29.1248,37800.0
2012-03-08 14:50:00,39.19,39.24,39.18,39.23,80700.0,29.1322,29.1694,29.1248,29.1619,80700.0
2012-03-08 14:55:00,39.24,39.28,39.23,39.28,90300.0,29.1694,29.1991,29.1619,29.1991,90300.0
2012-03-08 15:00:00,39.28,39.28,39.26,39.28,27400.0,29.1991,29.1991,29.1842,29.1991,27400.0
2012-03-08 15:05:00,39.27,39.28,39.25,39.26,84700.0,29.1917,29.1991,29.1768,29.1842,84700.0
2012-03-08 15:10:00,39.25,39.28,39.25,39.28,30200.0,29.1768,29.1991,29.1768,29.1991,30200.0
2012-03-08 15:15:00,39.28,39.28,39.26,39.26,24600.0,29.1991,29.1991,29.1842,29.1842,24600.0
2012-03-08 15:20:00,39.26,39.28,39.25,39.28,35700.0,29.1842,29.1991,29.1768,29.1991,35700.0
2012-03-08 15:25:00,39.27,39.28,39.24,39.25,41700.0,29.1917,29.1991,29.1694,29.1768,41700.0
2012-03-08 15:30:00,39.25,39.27,39.25,39.25,54100.0,29.1768,29.1917,29.1768,29.1768,54100.0
2012-03-08 15:35:00,39.25,39.26,39.21,39.21,77900.0,29.1768,29.1842,29.1471,29.1471,77900.0
2012-03-08 15:40:00,39.21,39.24,39.21,39.23,47900.0,29.1471,29.1694,29.1471,29.1619,47900.0
2012-03-08 15:45:00,39.23,39.24,39.2,39.21,83700.0,29.1619,29.1694,29.1396,29.1471,83700.0
2012-03-08 15:50:00,39.2,39.24,39.2,39.22,97600.0,29.1396,29.1694,29.1396,29.1545,97600.0
2012-03-08 15:55:00,39.22,39.23,39.17,39.2,248100.0,29.1545,29.1619,29.1173,29.1396,248100.0
2012-03-09 09:30:00,39.34,39.38,39.22,39.28,147500.0,29.2437,29.2734,29.1545,29.1991,147500.0
2012-03-09 09:35:00,39.27,39.36,39.26,39.32,65300.0,29.1917,29.2586,29.1842,29.2288,65300.0
2012-03-09 09:40:00,39.32,39.41,39.32,39.38,58900.0,29.2288,29.2957,29.2288,29.2734,58900.0
2012-03-09 09:45:00,39.38,39.5,39.36,39.4,145600.0,29.2734,29.3626,29.2586,29.2883,145600.0
2012-03-09 09:50:00,39.4,39.47,39.39,39.46,66800.0,29.2883,29.3403,29.2809,29.3329,66800.0
2012-03-09 09:55:00,39.46,39.48,39.45,39.48,31200.0,29.3329,29.3478,29.3255,29.3478,31200.0
2012-03-09 10:00:00,39.47,39.5,39.47,39.5,70900.0,29.3403,29.3626,29.3403,29.3626,70900.0
2012-03-09 10:05:00,39.49,39.51,39.45,39.45,81900.0,29.3552,29.3701,29.3255,29.3255,81900.0
2012-03-09 10:10:00,39.46,39.46,39.43,39.44,46200.0,29.3329,29.3329,29.3106,29.318,46200.0
2012-03-09 10:15:00,39.44,39.51,39.44,39.5,43000.0,29.318,29.3701,29.318,29.3626,43000.0
2012-03-09 10:20:00,39.51,39.51,39.47,39.49,85600.0,29.3701,29.3701,29.3403,29.3552,85600.0
2012-03-09 10:25:00,39.48,39.5,39.47,39.5,67500.0,29.3478,29.3626,29.3403,29.3626,67500.0
2012-03-09 10:30:00,39.5,39.51,39.48,39.5,74400.0,29.3626,29.3701,29.3478,29.3626,74400.0
2012-03-09 10:35:00,39.51,39.52,39.49,39.51,63400.0,29.3701,29.3775,29.3552,29.3701,63400.0
2012-03-09 10:40:00,39.51,39.53,39.51,39.52,45300.0,29.3701,29.3849,29.3701,29.3775,45300.0
2012-03-09 10:45:00,39.53,39.55,39.53,39.55,40500.0,29.3849,29.3998,29.3849,29.3998,40500.0
2012-03-09 10:50:00,39.54,39.55,39.54,39.54,23700.0,29.3924,29.3998,29.3924,29.3924,23700.0
2012-03-09 10:55:00,39.55,39.56,39.54,39.56,45500.0,29.3998,29.4072,29.3924,29.4072,45500.0
2012-03-09 11:00:00,39.56,39.57,39.55,39.57,31300.0,29.4072,29.4147,29.3998,29.4147,31300.0
2012-03-09 11:05:00,39.57,39.59,39.56,39.58,160900.0,29.4147,29.4295,29.4072,29.4221,160900.0
2012-03-09 11:10:00,39.59,39.59,39.58,39.59,21400.0,29.4295,29.4295,29.4221,29.4295,21400.0
2012-03-09 11:15:00,39.58,39.59,39.55,39.56,41500.0,29.4221,29.4295,29.3998,29.4072,41500.0
2012-03-09 11:20:00,39.56,39.56,39.54,39.55,18600.0,29.4072,29.4072,29.3924,29.3998,18600.0
2012-03-09 11:25:00,39.54,39.55,39.51,39.52,44800.0,29.3924,29.3998,29.3701,29.3775,44800.0
2012-03-09 11:30:00,39.53,39.54,39.51,39.53,115800.0,29.3849,29.3924,29.3701,29.3849,115800.0
2012-03-09 11:35:00,39.53,39.57,39.53,39.57,49900.0,29.3849,29.4147,29.3849,29.4147,49900.0
2012-03-09 11:40:00,39.57,39.59,39.56,39.58,63200.0,29.4147,29.4295,29.4072,29.4221,63200.0
2012-03-09 11:45:00,39.57,39.61,39.57,39.59,106700.0,29.4147,29.4444,29.4147,29.4295,106700.0
2012-03-09 11:50:00,39.59,39.59,39.57,39.58,29900.0,29.4295,29.4295,29.4147,29.4221,29900.0
2012-03-09 11:55:00,39.58,39.6,39.57,39.6,21000.0,29.4221,29.437,29.4147,29.437,21000.0
2012-03-09 12:00:00,39.6,39.6,39.59,39.59,8600.0,29.437,29.437,29.4295,29.4295,8600.0
2012-03-09 12:05:00,39.59,39.6,39.55,39.56,37800.0,29.4295,29.437,29.3998,29.4072,37800.0
2012-03-09 12:10:00,39.55,39.59,39.55,39.59,53800.0,29.3998,29.4295,29.3998,29.4295,53800.0
2012-03-09 12:15:00,39.58,39.61,39.58,39.59,79600.0,29.4221,29.4444,29.4221,29.4295,79600.0
2012-03-09 12:20:00,39.59,39.6,39.57,39.57,27100.0,29.4295,29.437,29.4147,29.4147,27100.0
2012-03-09 12:25:00,39.57,39.58,39.57,39.58,17000.0,29.4147,29.4221,29.4147,29.4221,17000.0
2012-03-09 12:30:00,39.57,39.58,39.57,39.58,16800.0,29.4147,29.4221,29.4147,29.4221,16800.0
2012-03-09 12:35:00,39.58,39.58,39.57,39.57,19600.0,29.4221,29.4221,29.4147,29.4147,19600.0
2012-03-09 12:40:00,39.58,39.59,39.57,39.59,48200.0,29.4221,29.4295,29.4147,29.4295,48200.0
2012-03-09 12:45:00,39.59,39.61,39.58,39.58,65800.0,29.4295,29.4444,29.4221,29.4221,65800.0
2012-03-09 12:50:00,39.59,39.6,39.58,39.59,21400.0,29.4295,29.437,29.4221,29.4295,21400.0
2012-03-09 12:55:00,39.59,39.6,39.56,39.57,28800.0,29.4295,29.437,29.4072,29.4147,28800.0
2012-03-09 13:00:00,39.56,39.59,39.55,39.59,33800.0,29.4072,29.4295,29.3998,29.4295,33800.0
2012-03-09 13:05:00,39.58,39.59,39.58,39.59,6500.0,29.4221,29.4295,29.4221,29.4295,6500.0
2012-03-09 13:10:00,39.59,39.61,39.58,39.6,39500.0,29.4295,29.4444,29.4221,29.437,39500.0
2012-03-09 13:15:00,39.6,39.61,39.59,39.59,30300.0,29.437,29.4444,29.4295,29.4295,30300.0
2012-03-09 13:20:00,39.59,39.59,39.56,39.56,24400.0,29.4295,29.4295,29.4072,29.4072,24400.0
2012-03-09 13:25:00,39.56,39.57,39.56,39.57,6000.0,29.4072,29.4147,29.4072,29.4147,6000.0
2012-03-09 13:30:00,39.56,39.57,39.56,39.56,16000.0,29.4072,29.4147,29.4072,29.4072,16000.0
2012-03-09 13:35:00,39.57,39.58,39.56,39.58,31000.0,29.4147,29.4221,29.4072,29.4221,31000.0
2012-03-09 13:40:00,39.57,39.58,39.57,39.58,13700.0,29.4147,29.4221,29.4147,29.4221,13700.0
2012-03-09 13:45:00,39.58,39.58,39.55,39.56,56000.0,29.4221,29.4221,29.3998,29.4072,56000.0
2012-03-09 13:50:00,39.57,39.57,39.54,39.55,36900.0,29.4147,29.4147,29.3924,29.3998,36900.0
2012-03-09 13:55:00,39.55,39.58,39.55,39.55,43300.0,29.3998,29.4221,29.3998,29.3998,43300.0
2012-03-09 14:00:00,39.55,39.57,39.54,39.57,48400.0,29.3998,29.4147,29.3924,29.4147,48400.0
2012-03-09 14:05:00,39.57,39.57,39.54,39.54,24000.0,29.4147,29.4147,29.3924,29.3924,24000.0
2012-03-09 14:10:00,39.54,39.55,39.54,39.55,8300.0,29.3924,29.3998,29.3924,29.3998,8300.0
2012-03-09 14:15:00,39.55,39.56,39.53,39.53,59500.0,29.3998,29.4072,29.3849,29.3849,59500.0
2012-03-09 14:20:00,39.53,39.54,39.53,39.53,10100.0,29.3849,29.3924,29.3849,29.3849,10100.0
2012-03-09 14:25:00,39.54,39.54,39.53,39.53,13800.0,29.3924,29.3924,29.3849,29.3849,13800.0
2012-03-09 14:30:00,39.54,39.54,39.49,39.5,104700.0,29.3924,29.3924,29.3552,29.3626,104700.0
2012-03-09 14:35:00,39.5,39.5,39.49,39.49,15600.0,29.3626,29.3626,29.3552,29.3552,15600.0
2012-03-09 14:40:00,39.49,39.5,39.49,39.49,15200.0,29.3552,29.3626,29.3552,29.3552,15200.0
2012-03-09 14:45:00,39.49,39.5,39.47,39.5,56500.0,29.3552,29.3626,29.3403,29.3626,56500.0
2012-03-09 14:50:00,39.49,39.5,39.45,39.47,48100.0,29.3552,29.3626,29.3255,29.3403,48100.0
2012-03-09 14:55:00,39.46,39.47,39.42,39.45,72500.0,29.3329,29.3403,29.3032,29.3255,72500.0
2012-03-09 15:00:00,39.46,39.5,39.45,39.5,29600.0,29.3329,29.3626,29.3255,29.3626,29600.0
2012-03-09 15:05:00,39.49,39.51,39.48,39.5,88300.0,29.3552,29.3701,29.3478,29.3626,88300.0
2012-03-09 15:10:00,39.5,39.5,39.49,39.49,39700.0,29.3626,29.3626,29.3552,29.3552,39700.0
2012-03-09 15:15:00,39.49,39.5,39.49,39.5,12900.0,29.3552,29.3626,29.3552,29.3626,12900.0
2012-03-09 15:20:00,39.5,39.52,39.49,39.52,54300.0,29.3626,29.3775,29.3552,29.3775,54300.0
2012-03-09 15:25:00,39.52,39.52,39.49,39.5,66300.0,29.3775,29.3775,29.3552,29.3626,66300.0
2012-03-09 15:30:00,39.5,39.52,39.48,39.51,86000.0,29.3626,29.3775,29.3478,29.3701,86000.0
2012-03-09 15:35:00,39.51,39.54,39.5,39.52,125600.0,29.3701,29.3924,29.3626,29.3775,125600.0
2012-03-09 15:40:00,39.53,39.54,39.51,39.54,149400.0,29.3849,29.3924,29.3701,29.3924,149400.0
2012-03-09 15:45:00,39.53,39.55,39.52,39.53,169600.0,29.3849,29.3998,29.3775,29.3849,169600.0
2012-03-09 15:50:00,39.52,39.53,39.48,39.5,85700.0,29.3775,29.3849,29.3478,29.3626,85700.0
2012-03-09 15:55:00,39.5,39.57,39.48,39.56,574100.0,29.3626,29.4147,29.3478,29.4072,574100.0
2012-03-12 09:30:00,39.6,39.63,39.56,39.6,112800.0,29.437,29.4593,29.4072,29.437,112800.0
2012-03-12 09:35:00,39.6,39.7,39.6,39.68,46200.0,29.437,29.5113,29.437,29.4964,46200.0
2012-03-12 09:40:00,39.68,39.71,39.66,39.7,49700.0,29.4964,29.5187,29.4816,29.5113,49700.0
2012-03-12 09:45:00,39.69,39.72,39.69,39.69,55200.0,29.5039,29.5262,29.5039,29.5039,55200.0
2012-03-12 09:50:00,39.69,39.73,39.69,39.73,73800.0,29.5039,29.5336,29.5039,29.5336,73800.0
2012-03-12 09:55:00,39.73,39.75,39.71,39.74,82700.0,29.5336,29.5485,29.5187,29.541,82700.0
2012-03-12 10:00:00,39.73,39.78,39.71,39.72,97600.0,29.5336,29.5708,29.5187,29.5262,97600.0
2012-03-12 10:05:00,39.71,39.73,39.7,39.7,46400.0,29.5187,29.5336,29.5113,29.5113,46400.0
2012-03-12 10:10:00,39.7,39.71,39.68,39.7,40900.0,29.5113,29.5187,29.4964,29.5113,40900.0
2012-03-12 10:15:00,39.7,39.76,39.69,39.74,157200.0,29.5113,29.5559,29.5039,29.541,157200.0
2012-03-12 10:20:00,39.73,39.74,39.71,39.73,43900.0,29.5336,29.541,29.5187,29.5336,43900.0
2012-03-12 10:25:00,39.73,39.75,39.69,39.69,112700.0,29.5336,29.5485,29.5039,29.5039,112700.0
2012-03-12 10:30:00,39.69,39.7,39.66,39.69,73100.0,29.5039,29.5113,29.4816,29.5039,73100.0
2012-03-12 10:35:00,39.7,39.73,39.69,39.69,65800.0,29.5113,29.5336,29.5039,29.5039,65800.0
2012-03-12 10:40:00,39.7,39.74,39.69,39.72,121700.0,29.5113,29.541,29.5039,29.5262,121700.0
2012-03-12 10:45:00,39.71,39.73,39.65,39.67,58500.0,29.5187,29.5336,29.4741,29.489,58500.0
2012-03-12 10:50:00,39.67,39.74,39.66,39.72,54700.0,29.489,29.541,29.4816,29.5262,54700.0
2012-03-12 10:55:00,39.72,39.72,39.7,39.71,40300.0,29.5262,29.5262,29.5113,29.5187,40300.0
2012-03-12 11:00:00,39.71,39.72,39.69,39.71,69100.0,29.5187,29.5262,29.5039,29.5187,69100.0
2012-03-12 11:05:00,39.7,39.74,39.7,39.7,47900.0,29.5113,29.541,29.5113,29.5113,47900.0
2012-03-12 11:10:00,39.71,39.75,39.7,39.75,42200.0,29.5187,29.5485,29.5113,29.5485,42200.0
2012-03-12 11:15:00,39.74,39.75,39.74,39.74,24600.0,29.541,29.5485,29.541,29.541,24600.0
2012-03-12 11:20:00,39.74,39.75,39.69,39.71,88700.0,29.541,29.5485,29.5039,29.5187,88700.0
2012-03-12 11:25:00,39.71,39.76,39.71,39.76,98300.0,29.5187,29.5559,29.5187,29.5559,98300.0
2012-03-12 11:30:00,39.76,39.76,39.73,39.75,126900.0,29.5559,29.5559,29.5336,29.5485,126900.0
2012-03-12 11:35:00,39.74,39.75,39.74,39.75,65400.0,29.541,29.5485,29.541,29.5485,65400.0
2012-03-12 11:40:00,39.74,39.75,39.72,39.73,44100.0,29.541,29.5485,29.5262,29.5336,44100.0
2012-03-12 11:45:00,39.73,39.74,39.72,39.74,20700.0,29.5336,29.541,29.5262,29.541,20700.0
2012-03-12 11:50:00,39.73,39.75,39.71,39.72,49300.0,29.5336,29.5485,29.5187,29.5262,49300.0
2012-03-12 11:55:00,39.72,39.72,39.7,39.71,42600.0,29.5262,29.5262,29.5113,29.5187,42600.0
2012-03-12 12:00:00,39.7,39.75,39.68,39.73,67700.0,29.5113,29.5485,29.4964,29.5336,67700.0
2012-03-12 12:05:00,39.73,39.74,39.72,39.73,19700.0,29.5336,29.541,29.5262,29.5336,19700.0
2012-03-12 12:10:00,39.73,39.77,39.73,39.75,32700.0,29.5336,29.5633,29.5336,29.5485,32700.0
2012-03-12 12:15:00,39.75,39.76,39.74,39.75,12900.0,29.5485,29.5559,29.541,29.5485,12900.0
2012-03-12 12:20:00,39.76,39.76,39.75,39.76,14500.0,29.5559,29.5559,29.5485,29.5559,14500.0
2012-03-12 12:25:00,39.76,39.76,39.72,39.74,56400.0,29.5559,29.5559,29.5262,29.541,56400.0
2012-03-12 12:30:00,39.74,39.75,39.72,39.74,63300.0,29.541,29.5485,29.5262,29.541,63300.0
2012-03-12 12:35:00,39.74,39.77,39.73,39.77,18700.0,29.541,29.5633,29.5336,29.5633,18700.0
2012-03-12 12:40:00,39.77,39.77,39.75,39.77,20100.0,29.5633,29.5633,29.5485,29.5633,20100.0
2012-03-12 12:45:00,39.77,39.77,39.74,39.76,37800.0,29.5633,29.5633,29.541,29.5559,37800.0
2012-03-12 12:50:00,39.76,39.76,39.73,39.75,30000.0,29.5559,29.5559,29.5336,29.5485,30000.0
2012-03-12 12:55:00,39.76,39.76,39.75,39.75,13700.0,29.5559,29.5559,29.5485,29.5485,13700.0
2012-03-12 13:00:00,39.75,39.76,39.73,39.74,20700.0,29.5485,29.5559,29.5336,29.541,20700.0
2012-03-12 13:05:00,39.74,39.75,39.73,39.74,26000.0,29.541,29.5485,29.5336,29.541,26000.0
2012-03-12 13:10:00,39.74,39.74,39.73,39.74,39500.0,29.541,29.541,29.5336,29.541,39500.0
2012-03-12 13:15:00,39.74,39.76,39.73,39.76,27100.0,29.541,29.5559,29.5336,29.5559,27100.0
2012-03-12 13:20:00,39.76,39.77,39.75,39.76,39000.0,29.5559,29.5633,29.5485,29.5559,39000.0
2012-03-12 13:25:00,39.76,39.76,39.75,39.76,8100.0,29.5559,29.5559,29.5485,29.5559,8100.0
2012-03-12 13:30:00,39.76,39.76,39.74,39.75,27700.0,29.5559,29.5559,29.541,29.5485,27700.0
2012-03-12 13:35:00,39.75,39.77,39.75,39.76,52400.0,29.5485,29.5633,29.5485,29.5559,52400.0
2012-03-12 13:40:00,39.75,39.76,39.74,39.76,45600.0,29.5485,29.5559,29.541,29.5559,45600.0
2012-03-12 13:45:00,39.76,39.77,39.76,39.77,13400.0,29.5559,29.5633,29.5559,29.5633,13400.0
2012-03-12 13:50:00,39.77,39.77,39.76,39.77,10400.0,29.5633,29.5633,29.5559,29.5633,10400.0
2012-03-12 13:55:00,39.77,39.77,39.75,39.76,42700.0,29.5633,29.5633,29.5485,29.5559,42700.0
2012-03-12 14:00:00,39.75,39.76,39.75,39.76,18400.0,29.5485,29.5559,29.5485,29.5559,18400.0
2012-03-12 14:05:00,39.75,39.76,39.74,39.75,20600.0,29.5485,29.5559,29.541,29.5485,20600.0
2012-03-12 14:10:00,39.75,39.77,39.74,39.75,54400.0,29.5485,29.5633,29.541,29.5485,54400.0
2012-03-12 14:15:00,39.76,39.76,39.74,39.76,24600.0,29.5559,29.5559,29.541,29.5559,24600.0
2012-03-12 14:20:00,39.76,39.76,39.74,39.75,25100.0,29.5559,29.5559,29.541,29.5485,25100.0
2012-03-12 14:25:00,39.75,39.75,39.74,39.75,15100.0,29.5485,29.5485,29.541,29.5485,15100.0
2012-03-12 14:30:00,39.75,39.75,39.74,39.75,28600.0,29.5485,29.5485,29.541,29.5485,28600.0
2012-03-12 14:35:00,39.75,39.75,39.74,39.75,21100.0,29.5485,29.5485,29.541,29.5485,21100.0
2012-03-12 14:40:00,39.75,39.76,39.74,39.76,27100.0,29.5485,29.5559,29.541,29.5559,27100.0
2012-03-12 14:45:00,39.76,39.77,39.74,39.77,77500.0,29.5559,29.5633,29.541,29.5633,77500.0
2012-03-12 14:50:00,39.77,39.77,39.74,39.75,34800.0,29.5633,29.5633,29.541,29.5485,34800.0
2012-03-12 14:55:00,39.75,39.77,39.74,39.77,52600.0,29.5485,29.5633,29.541,29.5633,52600.0
2012-03-12 15:00:00,39.77,39.77,39.76,39.76,22500.0,29.5633,29.5633,29.5559,29.5559,22500.0
2012-03-12 15:05:00,39.77,39.77,39.76,39.76,16200.0,29.5633,29.5633,29.5559,29.5559,16200.0
2012-03-12 15:10:00,39.77,39.78,39.76,39.78,38700.0,29.5633,29.5708,29.5559,29.5708,38700.0
2012-03-12 15:15:00,39.77,39.78,39.77,39.78,28300.0,29.5633,29.5708,29.5633,29.5708,28300.0
2012-03-12 15:20:00,39.77,39.79,39.77,39.79,43900.0,29.5633,29.5782,29.5633,29.5782,43900.0
2012-03-12 15:25:00,39.79,39.81,39.78,39.81,141200.0,29.5782,29.5931,29.5708,29.5931,141200.0
2012-03-12 15:30:00,39.8,39.81,39.77,39.78,106500.0,29.5856,29.5931,29.5633,29.5708,106500.0
2012-03-12 15:35:00,39.77,39.78,39.77,39.78,49100.0,29.5633,29.5708,29.5633,29.5708,49100.0
2012-03-12 15:40:00,39.77,39.8,39.76,39.78,117700.0,29.5633,29.5856,29.5559,29.5708,117700.0
2012-03-12 15:45:00,39.78,39.82,39.77,39.78,135800.0,29.5708,29.6005,29.5633,29.5708,135800.0
2012-03-12 15:50:00,39.78,39.81,39.78,39.8,83100.0,29.5708,29.5931,29.5708,29.5856,83100.0
2012-03-12 15:55:00,39.8,39.81,39.79,39.79,258600.0,29.5856,29.5931,29.5782,29.5782,258600.0
2012-03-13 09:30:00,39.86,39.89,39.82,39.84,115600.0,29.6302,29.6525,29.6005,29.6154,115600.0
2012-03-13 09:35:00,39.85,39.89,39.85,39.88,38600.0,29.6228,29.6525,29.6228,29.6451,38600.0
2012-03-13 09:40:00,39.88,39.89,39.87,39.88,47200.0,29.6451,29.6525,29.6377,29.6451,47200.0
2012-03-13 09:45:00,39.87,39.87,39.84,39.86,57400.0,29.6377,29.6377,29.6154,29.6302,57400.0
2012-03-13 09:50:00,39.86,39.9,39.86,39.89,49600.0,29.6302,29.66,29.6302,29.6525,49600.0
2012-03-13 09:55:00,39.89,39.9,39.88,39.9,39600.0,29.6525,29.66,29.6451,29.66,39600.0
2012-03-13 10:00:00,39.9,39.9,39.87,39.88,45700.0,29.66,29.66,29.6377,29.6451,45700.0
2012-03-13 10:05:00,39.89,39.9,39.86,39.87,51600.0,29.6525,29.66,29.6302,29.6377,51600.0
2012-03-13 10:10:00,39.87,39.88,39.82,39.88,40600.0,29.6377,29.6451,29.6005,29.6451,40600.0
2012-03-13 10:15:00,39.88,39.88,39.84,39.87,47500.0,29.6451,29.6451,29.6154,29.6377,47500.0
2012-03-13 10:20:00,39.86,39.88,39.84,39.86,30700.0,29.6302,29.6451,29.6154,29.6302,30700.0
2012-03-13 10:25:00,39.86,39.89,39.85,39.87,81800.0,29.6302,29.6525,29.6228,29.6377,81800.0
2012-03-13 10:30:00,39.87,39.88,39.86,39.87,55500.0,29.6377,29.6451,29.6302,29.6377,55500.0
2012-03-13 10:35:00,39.88,39.9,39.86,39.89,39600.0,29.6451,29.66,29.6302,29.6525,39600.0
2012-03-13 10:40:00,39.89,39.9,39.88,39.89,29900.0,29.6525,29.66,29.6451,29.6525,29900.0
2012-03-13 10:45:00,39.9,39.9,39.88,39.89,23100.0,29.66,29.66,29.6451,29.6525,23100.0
2012-03-13 10:50:00,39.88,39.91,39.88,39.89,53100.0,29.6451,29.6674,29.6451,29.6525,53100.0
2012-03-13 10:55:00,39.89,39.89,39.85,39.87,32100.0,29.6525,29.6525,29.6228,29.6377,32100.0
2012-03-13 11:00:00,39.87,39.9,39.87,39.88,28100.0,29.6377,29.66,29.6377,29.6451,28100.0
2012-03-13 11:05:00,39.87,39.9,39.87,39.88,29800.0,29.6377,29.66,29.6377,29.6451,29800.0
2012-03-13 11:10:00,39.89,39.9,39.87,39.88,46500.0,29.6525,29.66,29.6377,29.6451,46500.0
2012-03-13 11:15:00,39.87,39.89,39.86,39.87,26200.0,29.6377,29.6525,29.6302,29.6377,26200.0
2012-03-13 11:20:00,39.87,39.88,39.86,39.88,29400.0,29.6377,29.6451,29.6302,29.6451,29400.0
2012-03-13 11:25:00,39.87,39.89,39.87,39.88,39600.0,29.6377,29.6525,29.6377,29.6451,39600.0
2012-03-13 11:30:00,39.87,39.89,39.87,39.88,27000.0,29.6377,29.6525,29.6377,29.6451,27000.0
2012-03-13 11:35:00,39.89,39.89,39.85,39.87,66700.0,29.6525,29.6525,29.6228,29.6377,66700.0
2012-03-13 11:40:00,39.87,39.89,39.86,39.88,46200.0,29.6377,29.6525,29.6302,29.6451,46200.0
2012-03-13 11:45:00,39.88,39.89,39.87,39.88,45800.0,29.6451,29.6525,29.6377,29.6451,45800.0
2012-03-13 11:50:00,39.88,39.88,39.82,39.87,68300.0,29.6451,29.6451,29.6005,29.6377,68300.0
2012-03-13 11:55:00,39.86,39.88,39.86,39.88,15100.0,29.6302,29.6451,29.6302,29.6451,15100.0
2012-03-13 12:00:00,39.88,39.9,39.87,39.89,33900.0,29.6451,29.66,29.6377,29.6525,33900.0
2012-03-13 12:05:00,39.88,39.9,39.88,39.88,24300.0,29.6451,29.66,29.6451,29.6451,24300.0
2012-03-13 12:10:00,39.89,39.9,39.88,39.89,46300.0,29.6525,29.66,29.6451,29.6525,46300.0
2012-03-13 12:15:00,39.88,39.89,39.88,39.89,19000.0,29.6451,29.6525,29.6451,29.6525,19000.0
2012-03-13 12:20:00,39.89,39.89,39.88,39.89,20100.0,29.6525,29.6525,29.6451,29.6525,20100.0
2012-03-13 12:25:00,39.89,39.9,39.88,39.89,27200.0,29.6525,29.66,29.6451,29.6525,27200.0
2012-03-13 12:30:00,39.89,39.89,39.86,39.87,43000.0,29.6525,29.6525,29.6302,29.6377,43000.0
2012-03-13 12:35:00,39.87,39.88,39.86,39.88,10100.0,29.6377,29.6451,29.6302,29.6451,10100.0
2012-03-13 12:40:00,39.87,39.89,39.87,39.89,14100.0,29.6377,29.6525,29.6377,29.6525,14100.0
2012-03-13 12:45:00,39.89,39.9,39.88,39.9,50500.0,29.6525,29.66,29.6451,29.66,50500.0
2012-03-13 12:50:00,39.9,39.9,39.88,39.88,47200.0,29.66,29.66,29.6451,29.6451,47200.0
2012-03-13 12:55:00,39.89,39.9,39.88,39.89,33600.0,29.6525,29.66,29.6451,29.6525,33600.0
2012-03-13 13:00:00,39.89,39.91,39.88,39.9,87300.0,29.6525,29.6674,29.6451,29.66,87300.0
2012-03-13 13:05:00,39.9,39.91,39.87,39.88,30500.0,29.66,29.6674,29.6377,29.6451,30500.0
2012-03-13 13:10:00,39.88,39.89,39.87,39.88,22800.0,29.6451,29.6525,29.6377,29.6451,22800.0
2012-03-13 13:15:00,39.88,39.9,39.87,39.9,23600.0,29.6451,29.66,29.6377,29.66,23600.0
2012-03-13 13:20:00,39.9,39.92,39.88,39.92,38400.0,29.66,29.6748,29.6451,29.6748,38400.0
2012-03-13 13:25:00,39.93,39.94,39.91,39.92,28000.0,29.6823,29.6897,29.6674,29.6748,28000.0
2012-03-13 13:30:00,39.92,39.92,39.91,39.92,16700.0,29.6748,29.6748,29.6674,29.6748,16700.0
2012-03-13 13:35:00,39.91,39.92,39.91,39.92,10400.0,29.6674,29.6748,29.6674,29.6748,10400.0
2012-03-13 13:40:00,39.92,39.93,39.91,39.92,10300.0,29.6748,29.6823,29.6674,29.6748,10300.0
2012-03-13 13:45:00,39.92,39.93,39.92,39.93,13200.0,29.6748,29.6823,29.6748,29.6823,13200.0
2012-03-13 13:50:00,39.92,39.94,39.92,39.94,39900.0,29.6748,29.6897,29.6748,29.6897,39900.0
2012-03-13 13:55:00,39.93,39.94,39.93,39.94,8900.0,29.6823,29.6897,29.6823,29.6897,8900.0
2012-03-13 14:00:00,39.93,39.95,39.93,39.95,23700.0,29.6823,29.6971,29.6823,29.6971,23700.0
2012-03-13 14:05:00,39.95,39.97,39.94,39.97,31700.0,29.6971,29.712,29.6897,29.712,31700.0
2012-03-13 14:10:00,39.97,39.98,39.96,39.97,33900.0,29.712,29.7194,29.7046,29.712,33900.0
2012-03-13 14:15:00,39.98,40.03,39.97,40.0,130900.0,29.7194,29.7566,29.712,29.7343,130900.0
2012-03-13 14:20:00,39.99,40.05,39.99,40.01,151300.0,29.7269,29.7715,29.7269,29.7417,151300.0
2012-03-13 14:25:00,40.01,40.02,39.95,39.96,72600.0,29.7417,29.7492,29.6971,29.7046,72600.0
2012-03-13 14:30:00,39.97,39.98,39.93,39.93,36400.0,29.712,29.7194,29.6823,29.6823,36400.0
2012-03-13 14:35:00,39.93,39.97,39.93,39.97,24600.0,29.6823,29.712,29.6823,29.712,24600.0
2012-03-13 14:40:00,39.96,40.0,39.96,39.97,41700.0,29.7046,29.7343,29.7046,29.712,41700.0
2012-03-13 14:45:00,39.97,39.97,39.91,39.91,38700.0,29.712,29.712,29.6674,29.6674,38700.0
2012-03-13 14:50:00,39.91,39.94,39.9,39.93,35400.0,29.6674,29.6897,29.66,29.6823,35400.0
2012-03-13 14:55:00,39.94,39.95,39.94,39.95,52500.0,29.6897,29.6971,29.6897,29.6971,52500.0
2012-03-13 15:00:00,39.96,40.02,39.96,40.0,75100.0,29.7046,29.7492,29.7046,29.7343,75100.0
2012-03-13 15:05:00,40.02,40.07,39.99,40.05,93000.0,29.7492,29.7863,29.7269,29.7715,93000.0
2012-03-13 15:10:00,40.06,40.1,40.05,40.09,92000.0,29.7789,29.8086,29.7715,29.8012,92000.0
2012-03-13 15:15:00,40.09,40.1,40.04,40.07,61400.0,29.8012,29.8086,29.764,29.7863,61400.0
2012-03-13 15:20:00,40.07,40.13,40.05,40.12,116200.0,29.7863,29.8309,29.7715,29.8235,116200.0
2012-03-13 15:25:00,40.12,40.13,40.07,40.09,123900.0,29.8235,29.8309,29.7863,29.8012,123900.0
2012-03-13 15:30:00,40.1,40.13,40.08,40.12,74800.0,29.8086,29.8309,29.7938,29.8235,74800.0
2012-03-13 15:35:00,40.13,40.13,40.09,40.13,153500.0,29.8309,29.8309,29.8012,29.8309,153500.0
2012-03-13 15:40:00,40.13,40.15,40.11,40.13,118000.0,29.8309,29.8458,29.8161,29.8309,118000.0
2012-03-13 15:45:00,40.14,40.16,40.12,40.16,144800.0,29.8384,29.8532,29.8235,29.8532,144800.0
2012-03-13 15:50:00,40.16,40.22,40.15,40.22,273900.0,29.8532,29.8978,29.8458,29.8978,273900.0
2012-03-13 15:55:00,40.22,40.22,40.17,40.18,325900.0,29.8978,29.8978,29.8607,29.8681,325900.0
2012-03-14 09:30:00,40.16,40.25,40.15,40.24,103500.0,29.8532,29.9201,29.8458,29.9127,103500.0
2012-03-14 09:35:00,40.24,40.3,40.22,40.29,92800.0,29.9127,29.9573,29.8978,29.9499,92800.0
2012-03-14 09:40:00,40.29,40.32,40.25,40.26,106700.0,29.9499,29.9722,29.9201,29.9276,106700.0
2012-03-14 09:45:00,40.26,40.32,40.25,40.3,59100.0,29.9276,29.9722,29.9201,29.9573,59100.0
2012-03-14 09:50:00,40.3,40.31,40.26,40.27,76600.0,29.9573,29.9647,29.9276,29.935,76600.0
2012-03-14 09:55:00,40.27,40.29,40.24,40.24,56000.0,29.935,29.9499,29.9127,29.9127,56000.0
2012-03-14 10:00:00,40.24,40.24,40.21,40.21,41400.0,29.9127,29.9127,29.8904,29.8904,41400.0
2012-03-14 10:05:00,40.21,40.22,40.19,40.22,119900.0,29.8904,29.8978,29.8755,29.8978,119900.0
2012-03-14 10:10:00,40.22,40.24,40.2,40.23,118900.0,29.8978,29.9127,29.883,29.9053,118900.0
2012-03-14 10:15:00,40.23,40.25,40.22,40.23,84100.0,29.9053,29.9201,29.8978,29.9053,84100.0
2012-03-14 10:20:00,40.23,40.26,40.22,40.26,71800.0,29.9053,29.9276,29.8978,29.9276,71800.0
2012-03-14 10:25:00,40.26,40.32,40.25,40.28,65500.0,29.9276,29.9722,29.9201,29.9424,65500.0
2012-03-14 10:30:00,40.28,40.33,40.28,40.32,28500.0,29.9424,29.9796,29.9424,29.9722,28500.0
2012-03-14 10:35:00,40.33,40.33,40.29,40.32,42100.0,29.9796,29.9796,29.9499,29.9722,42100.0
2012-03-14 10:40:00,40.32,40.33,40.31,40.33,31300.0,29.9722,29.9796,29.9647,29.9796,31300.0
2012-03-14 10:45:00,40.33,40.35,40.32,40.34,56300.0,29.9796,29.9945,29.9722,29.987,56300.0
2012-03-14 10:50:00,40.33,40.35,40.31,40.33,151500.0,29.9796,29.9945,29.9647,29.9796,151500.0
2012-03-14 10:55:00,40.32,40.36,40.31,40.33,90200.0,29.9722,30.0019,29.9647,29.9796,90200.0
2012-03-14 11:00:00,40.33,40.33,40.3,40.33,73500.0,29.9796,29.9796,29.9573,29.9796,73500.0
2012-03-14 11:05:00,40.33,40.38,40.32,40.36,80700.0,29.9796,30.0168,29.9722,30.0019,80700.0
2012-03-14 11:10:00,40.36,40.37,40.34,40.35,90500.0,30.0019,30.0093,29.987,29.9945,90500.0
2012-03-14 11:15:00,40.35,40.37,40.34,40.36,97800.0,29.9945,30.0093,29.987,30.0019,97800.0
2012-03-14 11:20:00,40.37,40.4,40.36,40.37,38700.0,30.0093,30.0316,30.0019,30.0093,38700.0
2012-03-14 11:25:00,40.36,40.36,40.34,40.35,51000.0,30.0019,30.0019,29.987,29.9945,51000.0
2012-03-14 11:30:00,40.35,40.36,40.33,40.33,79300.0,29.9945,30.0019,29.9796,29.9796,79300.0
2012-03-14 11:35:00,40.34,40.39,40.34,40.37,56600.0,29.987,30.0242,29.987,30.0093,56600.0
2012-03-14 11:40:00,40.37,40.38,40.36,40.38,30300.0,30.0093,30.0168,30.0019,30.0168,30300.0
2012-03-14 11:45:00,40.38,40.42,40.37,40.41,61500.0,30.0168,30.0465,30.0093,30.0391,61500.0
2012-03-14 11:50:00,40.4,40.41,40.39,40.4,34100.0,30.0316,30.0391,30.0242,30.0316,34100.0
2012-03-14 11:55:00,40.4,40.43,40.4,40.43,57200.0,30.0316,30.054,30.0316,30.054,57200.0
2012-03-14 12:00:00,40.43,40.44,40.41,40.42,47900.0,30.054,30.0614,30.0391,30.0465,47900.0
2012-03-14 12:05:00,40.41,40.45,40.4,40.41,58600.0,30.0391,30.0688,30.0316,30.0391,58600.0
2012-03-14 12:10:00,40.41,40.41,40.39,40.39,62300.0,30.0391,30.0391,30.0242,30.0242,62300.0
2012-03-14 12:15:00,40.39,40.4,40.37,40.37,40000.0,30.0242,30.0316,30.0093,30.0093,40000.0
2012-03-14 12:20:00,40.37,40.38,40.35,40.36,56400.0,30.0093,30.0168,29.9945,30.0019,56400.0
2012-03-14 12:25:00,40.36,40.37,40.35,40.35,14000.0,30.0019,30.0093,29.9945,29.9945,14000.0
2012-03-14 12:30:00,40.35,40.37,40.34,40.37,48100.0,29.9945,30.0093,29.987,30.0093,48100.0
2012-03-14 12:35:00,40.36,40.38,40.35,40.35,56300.0,30.0019,30.0168,29.9945,29.9945,56300.0
2012-03-14 12:40:00,40.35,40.36,40.3,40.3,51000.0,29.9945,30.0019,29.9573,29.9573,51000.0
2012-03-14 12:45:00,40.3,40.34,40.3,40.34,20100.0,29.9573,29.987,29.9573,29.987,20100.0
2012-03-14 12:50:00,40.34,40.36,40.33,40.35,30400.0,29.987,30.0019,29.9796,29.9945,30400.0
2012-03-14 12:55:00,40.35,40.35,40.34,40.34,2700.0,29.9945,29.9945,29.987,29.987,2700.0
2012-03-14 13:00:00,40.35,40.37,40.32,40.32,33900.0,29.9945,30.0093,29.9722,29.9722,33900.0
2012-03-14 13:05:00,40.32,40.33,40.31,40.32,14700.0,29.9722,29.9796,29.9647,29.9722,14700.0
2012-03-14 13:10:00,40.32,40.35,40.32,40.33,90000.0,29.9722,29.9945,29.9722,29.9796,90000.0
2012-03-14 13:15:00,40.33,40.36,40.33,40.33,22600.0,29.9796,30.0019,29.9796,29.9796,22600.0
2012-03-14 13:20:00,40.33,40.35,40.32,40.35,26000.0,29.9796,29.9945,29.9722,29.9945,26000.0
2012-03-14 13:25:00,40.35,40.37,40.31,40.31,41800.0,29.9945,30.0093,29.9647,29.9647,41800.0
2012-03-14 13:30:00,40.31,40.31,40.29,40.29,29200.0,29.9647,29.9647,29.9499,29.9499,29200.0
2012-03-14 13:35:00,40.29,40.3,40.27,40.28,27900.0,29.9499,29.9573,29.935,29.9424,27900.0
2012-03-14 13:40:00,40.29,40.29,40.24,40.24,54200.0,29.9499,29.9499,29.9127,29.9127,54200.0
2012-03-14 13:45:00,40.24,40.25,40.2,40.23,63000.0,29.9127,29.9201,29.883,29.9053,63000.0
2012-03-14 13:50:00,40.22,40.26,40.21,40.23,28300.0,29.8978,29.9276,29.8904,29.9053,28300.0
2012-03-14 13:55:00,40.23,40.23,40.19,40.2,24900.0,29.9053,29.9053,29.8755,29.883,24900.0
2012-03-14 14:00:00,40.2,40.24,40.2,40.23,43200.0,29.883,29.9127,29.883,29.9053,43200.0
2012-03-14 14:05:00,40.22,40.25,40.21,40.21,27600.0,29.8978,29.9201,29.8904,29.8904,27600.0
2012-03-14 14:10:00,40.21,40.23,40.19,40.22,37300.0,29.8904,29.9053,29.8755,29.8978,37300.0
2012-03-14 14:15:00,40.21,40.26,40.21,40.26,29300.0,29.8904,29.9276,29.8904,29.9276,29300.0
2012-03-14 14:20:00,40.25,40.26,40.24,40.24,20900.0,29.9201,29.9276,29.9127,29.9127,20900.0
2012-03-14 14:25:00,40.25,40.25,40.22,40.23,20700.0,29.9201,29.9201,29.8978,29.9053,20700.0
2012-03-14 14:30:00,40.22,40.24,40.2,40.22,40900.0,29.8978,29.9127,29.883,29.8978,40900.0
2012-03-14 14:35:00,40.22,40.23,40.21,40.22,37700.0,29.8978,29.9053,29.8904,29.8978,37700.0
2012-03-14 14:40:00,40.22,40.23,40.21,40.22,58600.0,29.8978,29.9053,29.8904,29.8978,58600.0
2012-03-14 14:45:00,40.21,40.26,40.21,40.24,31500.0,29.8904,29.9276,29.8904,29.9127,31500.0
2012-03-14 14:50:00,40.24,40.24,40.21,40.21,18400.0,29.9127,29.9127,29.8904,29.8904,18400.0
2012-03-14 14:55:00,40.21,40.22,40.21,40.21,12400.0,29.8904,29.8978,29.8904,29.8904,12400.0
2012-03-14 15:00:00,40.22,40.22,40.2,40.2,32900.0,29.8978,29.8978,29.883,29.883,32900.0
2012-03-14 15:05:00,40.2,40.22,40.19,40.22,33700.0,29.883,29.8978,29.8755,29.8978,33700.0
2012-03-14 15:10:00,40.22,40.24,40.21,40.23,39300.0,29.8978,29.9127,29.8904,29.9053,39300.0
2012-03-14 15:15:00,40.24,40.24,40.19,40.19,33300.0,29.9127,29.9127,29.8755,29.8755,33300.0
2012-03-14 15:20:00,40.19,40.22,40.19,40.21,39400.0,29.8755,29.8978,29.8755,29.8904,39400.0
2012-03-14 15:25:00,40.21,40.24,40.19,40.24,42300.0,29.8904,29.9127,29.8755,29.9127,42300.0
2012-03-14 15:30:00,40.23,40.24,40.22,40.22,38500.0,29.9053,29.9127,29.8978,29.8978,38500.0
2012-03-14 15:35:00,40.23,40.23,40.22,40.23,25400.0,29.9053,29.9053,29.8978,29.9053,25400.0
2012-03-14 15:40:00,40.22,40.26,40.22,40.23,66400.0,29.8978,29.9276,29.8978,29.9053,66400.0
2012-03-14 15:45:00,40.23,40.27,40.23,40.27,66400.0,29.9053,29.935,29.9053,29.935,66400.0
2012-03-14 15:50:00,40.27,40.27,40.25,40.26,130700.0,29.935,29.935,29.9201,29.9276,130700.0
2012-03-14 15:55:00,40.26,40.27,40.23,40.25,225700.0,29.9276,29.935,29.9053,29.9201,225700.0
2012-03-15 09:30:00,40.24,40.39,40.23,40.3,90500.0,29.9127,30.0242,29.9053,29.9573,90500.0
2012-03-15 09:35:00,40.3,40.3,40.24,40.25,55100.0,29.9573,29.9573,29.9127,29.9201,55100.0
2012-03-15 09:40:00,40.24,40.25,40.15,40.16,69900.0,29.9127,29.9201,29.8458,29.8532,69900.0
2012-03-15 09:45:00,40.16,40.26,40.15,40.2,61300.0,29.8532,29.9276,29.8458,29.883,61300.0
2012-03-15 09:50:00,40.2,40.21,40.13,40.17,47700.0,29.883,29.8904,29.8309,29.8607,47700.0
2012-03-15 09:55:00,40.17,40.18,40.06,40.07,58100.0,29.8607,29.8681,29.7789,29.7863,58100.0
2012-03-15 10:00:00,40.06,40.18,40.06,40.17,88600.0,29.7789,29.8681,29.7789,29.8607,88600.0
2012-03-15 10:05:00,40.16,40.19,40.11,40.12,104900.0,29.8532,29.8755,29.8161,29.8235,104900.0
2012-03-15 10:10:00,40.12,40.19,40.12,40.18,60900.0,29.8235,29.8755,29.8235,29.8681,60900.0
2012-03-15 10:15:00,40.18,40.2,40.16,40.17,82800.0,29.8681,29.883,29.8532,29.8607,82800.0
2012-03-15 10:20:00,40.17,40.21,40.16,40.21,53500.0,29.8607,29.8904,29.8532,29.8904,53500.0
2012-03-15 10:25:00,40.21,40.26,40.21,40.23,44200.0,29.8904,29.9276,29.8904,29.9053,44200.0
2012-03-15 10:30:00,40.23,40.23,40.18,40.22,36300.0,29.9053,29.9053,29.8681,29.8978,36300.0
2012-03-15 10:35:00,40.21,40.21,40.17,40.19,55600.0,29.8904,29.8904,29.8607,29.8755,55600.0
2012-03-15 10:40:00,40.19,40.2,40.17,40.18,25800.0,29.8755,29.883,29.8607,29.8681,25800.0
2012-03-15 10:45:00,40.19,40.23,40.18,40.18,43000.0,29.8755,29.9053,29.8681,29.8681,43000.0
2012-03-15 10:50:00,40.18,40.2,40.17,40.2,33900.0,29.8681,29.883,29.8607,29.883,33900.0
2012-03-15 10:55:00,40.2,40.23,40.18,40.19,60200.0,29.883,29.9053,29.8681,29.8755,60200.0
2012-03-15 11:00:00,40.2,40.2,40.17,40.19,45200.0,29.883,29.883,29.8607,29.8755,45200.0
2012-03-15 11:05:00,40.18,40.2,40.18,40.2,22500.0,29.8681,29.883,29.8681,29.883,22500.0
2012-03-15 11:10:00,40.2,40.23,40.19,40.23,53300.0,29.883,29.9053,29.8755,29.9053,53300.0
2012-03-15 11:15:00,40.23,40.25,40.18,40.18,62400.0,29.9053,29.9201,29.8681,29.8681,62400.0
2012-03-15 11:20:00,40.18,40.22,40.18,40.22,26100.0,29.8681,29.8978,29.8681,29.8978,26100.0
2012-03-15 11:25:00,40.22,40.22,40.17,40.2,52500.0,29.8978,29.8978,29.8607,29.883,52500.0
2012-03-15 11:30:00,40.2,40.23,40.19,40.23,29400.0,29.883,29.9053,29.8755,29.9053,29400.0
2012-03-15 11:35:00,40.23,40.23,40.19,40.21,27600.0,29.9053,29.9053,29.8755,29.8904,27600.0
2012-03-15 11:40:00,40.21,40.24,40.2,40.24,24400.0,29.8904,29.9127,29.883,29.9127,24400.0
2012-03-15 11:45:00,40.24,40.27,40.24,40.27,23300.0,29.9127,29.935,29.9127,29.935,23300.0
2012-03-15 11:50:00,40.27,40.3,40.26,40.28,53800.0,29.935,29.9573,29.9276,29.9424,53800.0
2012-03-15 11:55:00,40.29,40.33,40.28,40.33,44300.0,29.9499,29.9796,29.9424,29.9796,44300.0
2012-03-15 12:00:00,40.32,40.34,40.29,40.3,48600.0,29.9722,29.987,29.9499,29.9573,48600.0
2012-03-15 12:05:00,40.3,40.33,40.29,40.33,20900.0,29.9573,29.9796,29.9499,29.9796,20900.0
2012-03-15 12:10:00,40.33,40.33,40.28,40.29,25100.0,29.9796,29.9796,29.9424,29.9499,25100.0
2012-03-15 12:15:00,40.29,40.33,40.28,40.33,36300.0,29.9499,29.9796,29.9424,29.9796,36300.0
2012-03-15 12:20:00,40.33,40.35,40.32,40.35,30900.0,29.9796,29.9945,29.9722,29.9945,30900.0
2012-03-15 12:25:00,40.35,40.41,40.34,40.39,73900.0,29.9945,30.0391,29.987,30.0242,73900.0
2012-03-15 12:30:00,40.39,40.39,40.34,40.35,14000.0,30.0242,30.0242,29.987,29.9945,14000.0
2012-03-15 12:35:00,40.35,40.35,40.33,40.33,11300.0,29.9945,29.9945,29.9796,29.9796,11300.0
2012-03-15 12:40:00,40.34,40.36,40.33,40.36,14000.0,29.987,30.0019,29.9796,30.0019,14000.0
2012-03-15 12:45:00,40.36,40.36,40.33,40.34,23700.0,30.0019,30.0019,29.9796,29.987,23700.0
2012-03-15 12:50:00,40.33,40.34,40.3,40.3,26200.0,29.9796,29.987,29.9573,29.9573,26200.0
2012-03-15 12:55:00,40.3,40.31,40.3,40.3,6900.0,29.9573,29.9647,29.9573,29.9573,6900.0
2012-03-15 13:00:00,40.3,40.32,40.3,40.32,43000.0,29.9573,29.9722,29.9573,29.9722,43000.0
2012-03-15 13:05:00,40.31,40.32,40.31,40.32,10900.0,29.9647,29.9722,29.9647,29.9722,10900.0
2012-03-15 13:10:00,40.32,40.35,40.32,40.35,19900.0,29.9722,29.9945,29.9722,29.9945,19900.0
2012-03-15 13:15:00,40.35,40.35,40.34,40.35,16200.0,29.9945,29.9945,29.987,29.9945,16200.0
2012-03-15 13:20:00,40.36,40.36,40.32,40.32,36300.0,30.0019,30.0019,29.9722,29.9722,36300.0
2012-03-15 13:25:00,40.33,40.33,40.3,40.3,9700.0,29.9796,29.9796,29.9573,29.9573,9700.0
2012-03-15 13:30:00,40.3,40.31,40.29,40.31,22100.0,29.9573,29.9647,29.9499,29.9647,22100.0
2012-03-15 13:35:00,40.31,40.32,40.3,40.32,27600.0,29.9647,29.9722,29.9573,29.9722,27600.0
2012-03-15 13:40:00,40.32,40.33,40.3,40.31,49800.0,29.9722,29.9796,29.9573,29.9647,49800.0
2012-03-15 13:45:00,40.31,40.33,40.3,40.33,11200.0,29.9647,29.9796,29.9573,29.9796,11200.0
2012-03-15 13:50:00,40.33,40.33,40.31,40.31,14800.0,29.9796,29.9796,29.9647,29.9647,14800.0
2012-03-15 13:55:00,40.31,40.32,40.28,40.3,37800.0,29.9647,29.9722,29.9424,29.9573,37800.0
2012-03-15 14:00:00,40.29,40.32,40.29,40.32,26000.0,29.9499,29.9722,29.9499,29.9722,26000.0
2012-03-15 14:05:00,40.31,40.32,40.3,40.32,20600.0,29.9647,29.9722,29.9573,29.9722,20600.0
2012-03-15 14:10:00,40.32,40.32,40.29,40.31,45900.0,29.9722,29.9722,29.9499,29.9647,45900.0
2012-03-15 14:15:00,40.3,40.32,40.29,40.31,51800.0,29.9573,29.9722,29.9499,29.9647,51800.0
2012-03-15 14:20:00,40.31,40.31,40.3,40.31,20600.0,29.9647,29.9647,29.9573,29.9647,20600.0
2012-03-15 14:25:00,40.31,40.31,40.3,40.3,13300.0,29.9647,29.9647,29.9573,29.9573,13300.0
2012-03-15 14:30:00,40.3,40.31,40.29,40.3,35400.0,29.9573,29.9647,29.9499,29.9573,35400.0
2012-03-15 14:35:00,40.29,40.3,40.28,40.29,27500.0,29.9499,29.9573,29.9424,29.9499,27500.0
2012-03-15 14:40:00,40.28,40.29,40.28,40.29,13000.0,29.9424,29.9499,29.9424,29.9499,13000.0
2012-03-15 14:45:00,40.28,40.29,40.26,40.27,35800.0,29.9424,29.9499,29.9276,29.935,35800.0
2012-03-15 14:50:00,40.27,40.29,40.27,40.29,18600.0,29.935,29.9499,29.935,29.9499,18600.0
2012-03-15 14:55:00,40.29,40.3,40.28,40.29,19800.0,29.9499,29.9573,29.9424,29.9499,19800.0
2012-03-15 15:00:00,40.28,40.29,40.27,40.28,11500.0,29.9424,29.9499,29.935,29.9424,11500.0
2012-03-15 15:05:00,40.28,40.28,40.27,40.27,15200.0,29.9424,29.9424,29.935,29.935,15200.0
2012-03-15 15:10:00,40.28,40.28,40.24,40.25,32000.0,29.9424,29.9424,29.9127,29.9201,32000.0
2012-03-15 15:15:00,40.24,40.26,40.24,40.24,60800.0,29.9127,29.9276,29.9127,29.9127,60800.0
2012-03-15 15:20:00,40.25,40.26,40.24,40.26,34800.0,29.9201,29.9276,29.9127,29.9276,34800.0
2012-03-15 15:25:00,40.26,40.26,40.24,40.26,46300.0,29.9276,29.9276,29.9127,29.9276,46300.0
2012-03-15 15:30:00,40.26,40.29,40.26,40.28,56600.0,29.9276,29.9499,29.9276,29.9424,56600.0
2012-03-15 15:35:00,40.27,40.29,40.27,40.28,50200.0,29.935,29.9499,29.935,29.9424,50200.0
2012-03-15 15:40:00,40.28,40.28,40.25,40.26,58500.0,29.9424,29.9424,29.9201,29.9276,58500.0
2012-03-15 15:45:00,40.26,40.26,40.22,40.24,96700.0,29.9276,29.9276,29.8978,29.9127,96700.0
2012-03-15 15:50:00,40.25,40.26,40.25,40.25,64900.0,29.9201,29.9276,29.9201,29.9201,64900.0
2012-03-15 15:55:00,40.26,40.29,40.25,40.27,280000.0,29.9276,29.9499,29.9201,29.935,280000.0
2012-03-16 09:30:00,40.3,40.44,40.24,40.39,1289200.0,29.9573,30.0614,29.9127,30.0242,1289200.0
2012-03-16 09:35:00,40.37,40.39,40.28,40.29,126400.0,30.0093,30.0242,29.9424,29.9499,126400.0
2012-03-16 09:40:00,40.29,40.33,40.28,40.32,33300.0,29.9499,29.9796,29.9424,29.9722,33300.0
2012-03-16 09:45:00,40.32,40.35,40.29,40.32,71200.0,29.9722,29.9945,29.9499,29.9722,71200.0
2012-03-16 09:50:00,40.33,40.34,40.28,40.29,25700.0,29.9796,29.987,29.9424,29.9499,25700.0
2012-03-16 09:55:00,40.29,40.33,40.27,40.3,51100.0,29.9499,29.9796,29.935,29.9573,51100.0
2012-03-16 10:00:00,40.3,40.3,40.27,40.27,57300.0,29.9573,29.9573,29.935,29.935,57300.0
2012-03-16 10:05:00,40.27,40.3,40.27,40.3,22600.0,29.935,29.9573,29.935,29.9573,22600.0
2012-03-16 10:10:00,40.29,40.32,40.27,40.31,87100.0,29.9499,29.9722,29.935,29.9647,87100.0
2012-03-16 10:15:00,40.31,40.35,40.3,40.3,102100.0,29.9647,29.9945,29.9573,29.9573,102100.0
2012-03-16 10:20:00,40.29,40.34,40.29,40.32,23900.0,29.9499,29.987,29.9499,29.9722,23900.0
2012-03-16 10:25:00,40.33,40.34,40.29,40.33,38000.0,29.9796,29.987,29.9499,29.9796,38000.0
2012-03-16 10:30:00,40.32,40.33,40.3,40.32,30000.0,29.9722,29.9796,29.9573,29.9722,30000.0
2012-03-16 10:35:00,40.32,40.32,40.26,40.27,105400.0,29.9722,29.9722,29.9276,29.935,105400.0
2012-03-16 10:40:00,40.28,40.29,40.22,40.24,49600.0,29.9424,29.9499,29.8978,29.9127,49600.0
2012-03-16 10:45:00,40.24,40.28,40.23,40.27,28000.0,29.9127,29.9424,29.9053,29.935,28000.0
2012-03-16 10:50:00,40.27,40.28,40.23,40.24,28400.0,29.935,29.9424,29.9053,29.9127,28400.0
2012-03-16 10:55:00,40.25,40.25,40.21,40.21,31500.0,29.9201,29.9201,29.8904,29.8904,31500.0
2012-03-16 11:00:00,40.22,40.23,40.19,40.2,43900.0,29.8978,29.9053,29.8755,29.883,43900.0
2012-03-16 11:05:00,40.2,40.21,40.17,40.17,79200.0,29.883,29.8904,29.8607,29.8607,79200.0
2012-03-16 11:10:00,40.18,40.18,40.17,40.17,23200.0,29.8681,29.8681,29.8607,29.8607,23200.0
2012-03-16 11:15:00,40.17,40.18,40.11,40.11,85700.0,29.8607,29.8681,29.8161,29.8161,85700.0
2012-03-16 11:20:00,40.12,40.16,40.1,40.11,57700.0,29.8235,29.8532,29.8086,29.8161,57700.0
2012-03-16 11:25:00,40.12,40.15,40.11,40.11,59100.0,29.8235,29.8458,29.8161,29.8161,59100.0
2012-03-16 11:30:00,40.11,40.12,40.06,40.09,56000.0,29.8161,29.8235,29.7789,29.8012,56000.0
2012-03-16 11:35:00,40.09,40.1,40.07,40.1,23900.0,29.8012,29.8086,29.7863,29.8086,23900.0
2012-03-16 11:40:00,40.1,40.1,40.07,40.09,33400.0,29.8086,29.8086,29.7863,29.8012,33400.0
2012-03-16 11:45:00,40.1,40.11,40.07,40.11,18100.0,29.8086,29.8161,29.7863,29.8161,18100.0
2012-03-16 11:50:00,40.12,40.17,40.11,40.16,49500.0,29.8235,29.8607,29.8161,29.8532,49500.0
2012-03-16 11:55:00,40.16,40.16,40.09,40.1,49000.0,29.8532,29.8532,29.8012,29.8086,49000.0
2012-03-16 12:00:00,40.09,40.11,40.08,40.11,17100.0,29.8012,29.8161,29.7938,29.8161,17100.0
2012-03-16 12:05:00,40.11,40.16,40.1,40.15,22200.0,29.8161,29.8532,29.8086,29.8458,22200.0
2012-03-16 12:10:00,40.16,40.17,40.15,40.16,22200.0,29.8532,29.8607,29.8458,29.8532,22200.0
2012-03-16 12:15:00,40.16,40.17,40.12,40.12,16800.0,29.8532,29.8607,29.8235,29.8235,16800.0
2012-03-16 12:20:00,40.13,40.15,40.12,40.15,19700.0,29.8309,29.8458,29.8235,29.8458,19700.0
2012-03-16 12:25:00,40.15,40.17,40.13,40.14,68200.0,29.8458,29.8607,29.8309,29.8384,68200.0
2012-03-16 12:30:00,40.15,40.16,40.12,40.16,61200.0,29.8458,29.8532,29.8235,29.8532,61200.0
2012-03-16 12:35:00,40.15,40.16,40.13,40.14,37100.0,29.8458,29.8532,29.8309,29.8384,37100.0
2012-03-16 12:40:00,40.14,40.16,40.12,40.13,39900.0,29.8384,29.8532,29.8235,29.8309,39900.0
2012-03-16 12:45:00,40.13,40.14,40.11,40.12,19400.0,29.8309,29.8384,29.8161,29.8235,19400.0
2012-03-16 12:50:00,40.13,40.13,40.1,40.12,15300.0,29.8309,29.8309,29.8086,29.8235,15300.0
2012-03-16 12:55:00,40.12,40.14,40.11,40.12,16100.0,29.8235,29.8384,29.8161,29.8235,16100.0
2012-03-16 13:00:00,40.13,40.15,40.12,40.12,27300.0,29.8309,29.8458,29.8235,29.8235,27300.0
2012-03-16 13:05:00,40.12,40.14,40.1,40.1,23800.0,29.8235,29.8384,29.8086,29.8086,23800.0
2012-03-16 13:10:00,40.1,40.12,40.09,40.12,13300.0,29.8086,29.8235,29.8012,29.8235,13300.0
2012-03-16 13:15:00,40.12,40.12,40.05,40.08,96400.0,29.8235,29.8235,29.7715,29.7938,96400.0
2012-03-16 13:20:00,40.08,40.08,40.07,40.08,11200.0,29.7938,29.7938,29.7863,29.7938,11200.0
2012-03-16 13:25:00,40.07,40.09,40.07,40.09,18800.0,29.7863,29.8012,29.7863,29.8012,18800.0
2012-03-16 13:30:00,40.08,40.09,40.08,40.08,18700.0,29.7938,29.8012,29.7938,29.7938,18700.0
2012-03-16 13:35:00,40.07,40.11,40.07,40.11,18300.0,29.7863,29.8161,29.7863,29.8161,18300.0
2012-03-16 13:40:00,40.11,40.12,40.09,40.09,20600.0,29.8161,29.8235,29.8012,29.8012,20600.0
2012-03-16 13:45:00,40.09,40.11,40.08,40.1,12300.0,29.8012,29.8161,29.7938,29.8086,12300.0
2012-03-16 13:50:00,40.1,40.12,40.09,40.12,16200.0,29.8086,29.8235,29.8012,29.8235,16200.0
2012-03-16 13:55:00,40.11,40.12,40.06,40.08,41200.0,29.8161,29.8235,29.7789,29.7938,41200.0
2012-03-16 14:00:00,40.07,40.08,40.03,40.06,69200.0,29.7863,29.7938,29.7566,29.7789,69200.0
2012-03-16 14:05:00,40.05,40.06,40.04,40.05,49600.0,29.7715,29.7789,29.764,29.7715,49600.0
2012-03-16 14:10:00,40.05,40.05,40.04,40.05,17400.0,29.7715,29.7715,29.764,29.7715,17400.0
2012-03-16 14:15:00,40.04,40.05,40.04,40.05,10600.0,29.764,29.7715,29.764,29.7715,10600.0
2012-03-16 14:20:00,40.05,40.05,40.0,40.0,80300.0,29.7715,29.7715,29.7343,29.7343,80300.0
2012-03-16 14:25:00,40.01,40.01,39.99,39.99,54500.0,29.7417,29.7417,29.7269,29.7269,54500.0
2012-03-16 14:30:00,39.99,40.01,39.99,40.01,37500.0,29.7269,29.7417,29.7269,29.7417,37500.0
2012-03-16 14:35:00,40.01,40.01,40.0,40.01,17700.0,29.7417,29.7417,29.7343,29.7417,17700.0
2012-03-16 14:40:00,40.0,40.01,39.99,40.0,32900.0,29.7343,29.7417,29.7269,29.7343,32900.0
2012-03-16 14:45:00,40.0,40.0,39.99,40.0,42600.0,29.7343,29.7343,29.7269,29.7343,42600.0
2012-03-16 14:50:00,40.0,40.0,39.97,39.98,47500.0,29.7343,29.7343,29.712,29.7194,47500.0
2012-03-16 14:55:00,39.98,39.99,39.97,39.99,17700.0,29.7194,29.7269,29.712,29.7269,17700.0
2012-03-16 15:00:00,39.99,40.0,39.98,40.0,26300.0,29.7269,29.7343,29.7194,29.7343,26300.0
2012-03-16 15:05:00,40.0,40.0,39.99,40.0,26200.0,29.7343,29.7343,29.7269,29.7343,26200.0
2012-03-16 15:10:00,40.0,40.0,39.96,39.98,62700.0,29.7343,29.7343,29.7046,29.7194,62700.0
2012-03-16 15:15:00,39.96,39.98,39.95,39.97,123200.0,29.7046,29.7194,29.6971,29.712,123200.0
2012-03-16 15:20:00,39.96,40.04,39.96,40.03,101400.0,29.7046,29.764,29.7046,29.7566,101400.0
2012-03-16 15:25:00,40.04,40.05,40.0,40.04,142800.0,29.764,29.7715,29.7343,29.764,142800.0
2012-03-16 15:30:00,40.04,40.04,39.99,40.04,94600.0,29.764,29.764,29.7269,29.764,94600.0
2012-03-16 15:35:00,40.04,40.1,40.03,40.1,101100.0,29.764,29.8086,29.7566,29.8086,101100.0
2012-03-16 15:40:00,40.1,40.16,40.09,40.13,163600.0,29.8086,29.8532,29.8012,29.8309,163600.0
2012-03-16 15:45:00,40.13,40.16,40.11,40.14,209200.0,29.8309,29.8532,29.8161,29.8384,209200.0
2012-03-16 15:50:00,40.14,40.16,40.1,40.11,183500.0,29.8384,29.8532,29.8086,29.8161,183500.0
2012-03-16 15:55:00,40.11,40.2,40.1,40.2,604300.0,29.8161,29.883,29.8086,29.883,604300.0
2012-03-19 09:30:00,40.05,40.07,39.92,40.03,100000.0,29.7715,29.7863,29.6748,29.7566,100000.0
2012-03-19 09:35:00,40.03,40.08,40.03,40.05,32900.0,29.7566,29.7938,29.7566,29.7715,32900.0
2012-03-19 09:40:00,40.06,40.06,39.98,40.06,54900.0,29.7789,29.7789,29.7194,29.7789,54900.0
2012-03-19 09:45:00,40.07,40.14,40.02,40.13,49900.0,29.7863,29.8384,29.7492,29.8309,49900.0
2012-03-19 09:50:00,40.13,40.21,40.08,40.21,80500.0,29.8309,29.8904,29.7938,29.8904,80500.0
2012-03-19 09:55:00,40.21,40.21,40.19,40.2,49800.0,29.8904,29.8904,29.8755,29.883,49800.0
2012-03-19 10:00:00,40.2,40.23,40.19,40.21,39500.0,29.883,29.9053,29.8755,29.8904,39500.0
2012-03-19 10:05:00,40.21,40.29,40.2,40.29,83300.0,29.8904,29.9499,29.883,29.9499,83300.0
2012-03-19 10:10:00,40.3,40.32,40.21,40.22,64600.0,29.9573,29.9722,29.8904,29.8978,64600.0
2012-03-19 10:15:00,40.21,40.22,40.19,40.22,28300.0,29.8904,29.8978,29.8755,29.8978,28300.0
2012-03-19 10:20:00,40.22,40.27,40.22,40.24,38100.0,29.8978,29.935,29.8978,29.9127,38100.0
2012-03-19 10:25:00,40.25,40.26,40.22,40.22,32500.0,29.9201,29.9276,29.8978,29.8978,32500.0
2012-03-19 10:30:00,40.22,40.23,40.19,40.23,25500.0,29.8978,29.9053,29.8755,29.9053,25500.0
2012-03-19 10:35:00,40.23,40.26,40.23,40.26,25800.0,29.9053,29.9276,29.9053,29.9276,25800.0
2012-03-19 10:40:00,40.25,40.29,40.25,40.28,35400.0,29.9201,29.9499,29.9201,29.9424,35400.0
2012-03-19 10:45:00,40.29,40.29,40.27,40.27,31000.0,29.9499,29.9499,29.935,29.935,31000.0
2012-03-19 10:50:00,40.27,40.27,40.24,40.25,35500.0,29.935,29.935,29.9127,29.9201,35500.0
2012-03-19 10:55:00,40.25,40.26,40.24,40.25,19600.0,29.9201,29.9276,29.9127,29.9201,19600.0
2012-03-19 11:00:00,40.25,40.27,40.23,40.26,51800.0,29.9201,29.935,29.9053,29.9276,51800.0
2012-03-19 11:05:00,40.25,40.29,40.25,40.28,34000.0,29.9201,29.9499,29.9201,29.9424,34000.0
2012-03-19 11:10:00,40.28,40.28,40.22,40.22,26900.0,29.9424,29.9424,29.8978,29.8978,26900.0
2012-03-19 11:15:00,40.21,40.24,40.21,40.24,14600.0,29.8904,29.9127,29.8904,29.9127,14600.0
2012-03-19 11:20:00,40.24,40.28,40.23,40.26,49200.0,29.9127,29.9424,29.9053,29.9276,49200.0
2012-03-19 11:25:00,40.27,40.29,40.26,40.28,21100.0,29.935,29.9499,29.9276,29.9424,21100.0
2012-03-19 11:30:00,40.28,40.28,40.26,40.26,17400.0,29.9424,29.9424,29.9276,29.9276,17400.0
2012-03-19 11:35:00,40.26,40.29,40.26,40.29,35400.0,29.9276,29.9499,29.9276,29.9499,35400.0
2012-03-19 11:40:00,40.29,40.32,40.26,40.32,53600.0,29.9499,29.9722,29.9276,29.9722,53600.0
2012-03-19 11:45:00,40.32,40.33,40.3,40.33,30900.0,29.9722,29.9796,29.9573,29.9796,30900.0
2012-03-19 11:50:00,40.33,40.34,40.31,40.31,68700.0,29.9796,29.987,29.9647,29.9647,68700.0
2012-03-19 11:55:00,40.31,40.33,40.3,40.33,47800.0,29.9647,29.9796,29.9573,29.9796,47800.0
2012-03-19 12:00:00,40.32,40.33,40.29,40.32,43000.0,29.9722,29.9796,29.9499,29.9722,43000.0
2012-03-19 12:05:00,40.33,40.33,40.3,40.31,22300.0,29.9796,29.9796,29.9573,29.9647,22300.0
2012-03-19 12:10:00,40.3,40.31,40.29,40.3,37700.0,29.9573,29.9647,29.9499,29.9573,37700.0
2012-03-19 12:15:00,40.29,40.32,40.29,40.3,15300.0,29.9499,29.9722,29.9499,29.9573,15300.0
2012-03-19 12:20:00,40.3,40.34,40.3,40.31,76500.0,29.9573,29.987,29.9573,29.9647,76500.0
2012-03-19 12:25:00,40.32,40.35,40.32,40.34,32000.0,29.9722,29.9945,29.9722,29.987,32000.0
2012-03-19 12:30:00,40.34,40.37,40.33,40.37,115800.0,29.987,30.0093,29.9796,30.0093,115800.0
2012-03-19 12:35:00,40.34,40.38,40.34,40.38,48800.0,29.987,30.0168,29.987,30.0168,48800.0
2012-03-19 12:40:00,40.38,40.4,40.35,40.35,150900.0,30.0168,30.0316,29.9945,29.9945,150900.0
2012-03-19 12:45:00,40.35,40.35,40.3,40.32,26300.0,29.9945,29.9945,29.9573,29.9722,26300.0
2012-03-19 12:50:00,40.32,40.32,40.31,40.32,17800.0,29.9722,29.9722,29.9647,29.9722,17800.0
2012-03-19 12:55:00,40.32,40.32,40.31,40.32,9800.0,29.9722,29.9722,29.9647,29.9722,9800.0
2012-03-19 13:00:00,40.31,40.32,40.29,40.3,49300.0,29.9647,29.9722,29.9499,29.9573,49300.0
2012-03-19 13:05:00,40.29,40.3,40.29,40.3,6400.0,29.9499,29.9573,29.9499,29.9573,6400.0
2012-03-19 13:10:00,40.3,40.35,40.3,40.33,256800.0,29.9573,29.9945,29.9573,29.9796,256800.0
2012-03-19 13:15:00,40.33,40.37,40.29,40.31,264900.0,29.9796,30.0093,29.9499,29.9647,264900.0
2012-03-19 13:20:00,40.31,40.36,40.3,40.35,119800.0,29.9647,30.0019,29.9573,29.9945,119800.0
2012-03-19 13:25:00,40.34,40.34,40.29,40.32,66300.0,29.987,29.987,29.9499,29.9722,66300.0
2012-03-19 13:30:00,40.32,40.32,40.31,40.32,9300.0,29.9722,29.9722,29.9647,29.9722,9300.0
2012-03-19 13:35:00,40.32,40.34,40.31,40.33,32300.0,29.9722,29.987,29.9647,29.9796,32300.0
2012-03-19 13:40:00,40.33,40.33,40.32,40.33,9000.0,29.9796,29.9796,29.9722,29.9796,9000.0
2012-03-19 13:45:00,40.32,40.33,40.31,40.32,23000.0,29.9722,29.9796,29.9647,29.9722,23000.0
2012-03-19 13:50:00,40.32,40.37,40.32,40.37,26500.0,29.9722,30.0093,29.9722,30.0093,26500.0
2012-03-19 13:55:00,40.36,40.37,40.35,40.36,18600.0,30.0019,30.0093,29.9945,30.0019,18600.0
2012-03-19 14:00:00,40.37,40.37,40.34,40.35,20000.0,30.0093,30.0093,29.987,29.9945,20000.0
2012-03-19 14:05:00,40.35,40.36,40.34,40.36,14300.0,29.9945,30.0019,29.987,30.0019,14300.0
2012-03-19 14:10:00,40.35,40.38,40.35,40.37,24900.0,29.9945,30.0168,29.9945,30.0093,24900.0
2012-03-19 14:15:00,40.37,40.37,40.36,40.37,7900.0,30.0093,30.0093,30.0019,30.0093,7900.0
2012-03-19 14:20:00,40.37,40.39,40.36,40.36,32900.0,30.0093,30.0242,30.0019,30.0019,32900.0
2012-03-19 14:25:00,40.36,40.37,40.36,40.36,7200.0,30.0019,30.0093,30.0019,30.0019,7200.0
2012-03-19 14:30:00,40.37,40.4,40.36,40.4,50100.0,30.0093,30.0316,30.0019,30.0316,50100.0
2012-03-19 14:35:00,40.39,40.4,40.39,40.39,16000.0,30.0242,30.0316,30.0242,30.0242,16000.0
2012-03-19 14:40:00,40.4,40.4,40.39,40.4,27200.0,30.0316,30.0316,30.0242,30.0316,27200.0
2012-03-19 14:45:00,40.4,40.4,40.39,40.39,25500.0,30.0316,30.0316,30.0242,30.0242,25500.0
2012-03-19 14:50:00,40.39,40.4,40.39,40.39,16100.0,30.0242,30.0316,30.0242,30.0242,16100.0
2012-03-19 14:55:00,40.4,40.4,40.36,40.37,166900.0,30.0316,30.0316,30.0019,30.0093,166900.0
2012-03-19 15:00:00,40.36,40.38,40.35,40.36,64100.0,30.0019,30.0168,29.9945,30.0019,64100.0
2012-03-19 15:05:00,40.37,40.37,40.33,40.33,41200.0,30.0093,30.0093,29.9796,29.9796,41200.0
2012-03-19 15:10:00,40.33,40.37,40.33,40.35,41200.0,29.9796,30.0093,29.9796,29.9945,41200.0
2012-03-19 15:15:00,40.36,40.36,40.35,40.36,12700.0,30.0019,30.0019,29.9945,30.0019,12700.0
2012-03-19 15:20:00,40.35,40.36,40.35,40.35,16100.0,29.9945,30.0019,29.9945,29.9945,16100.0
2012-03-19 15:25:00,40.35,40.38,40.35,40.38,70800.0,29.9945,30.0168,29.9945,30.0168,70800.0
2012-03-19 15:30:00,40.38,40.38,40.37,40.38,32300.0,30.0168,30.0168,30.0093,30.0168,32300.0
2012-03-19 15:35:00,40.38,40.39,40.37,40.38,51200.0,30.0168,30.0242,30.0093,30.0168,51200.0
2012-03-19 15:40:00,40.38,40.38,40.34,40.34,49700.0,30.0168,30.0168,29.987,29.987,49700.0
2012-03-19 15:45:00,40.34,40.34,40.31,40.32,106000.0,29.987,29.987,29.9647,29.9722,106000.0
2012-03-19 15:50:00,40.32,40.33,40.3,40.3,65300.0,29.9722,29.9796,29.9573,29.9573,65300.0
2012-03-19 15:55:00,40.3,40.33,40.3,40.33,174000.0,29.9573,29.9796,29.9573,29.9796,174000.0
2012-03-20 09:30:00,40.18,40.29,40.16,40.2,129800.0,29.8681,29.9499,29.8532,29.883,129800.0
2012-03-20 09:35:00,40.2,40.25,40.2,40.21,38800.0,29.883,29.9201,29.883,29.8904,38800.0
2012-03-20 09:40:00,40.2,40.26,40.2,40.22,38100.0,29.883,29.9276,29.883,29.8978,38100.0
2012-03-20 09:45:00,40.21,40.24,40.19,40.23,31400.0,29.8904,29.9127,29.8755,29.9053,31400.0
2012-03-20 09:50:00,40.23,40.25,40.2,40.22,84700.0,29.9053,29.9201,29.883,29.8978,84700.0
2012-03-20 09:55:00,40.22,40.23,40.16,40.17,62400.0,29.8978,29.9053,29.8532,29.8607,62400.0
2012-03-20 10:00:00,40.16,40.19,40.16,40.16,22400.0,29.8532,29.8755,29.8532,29.8532,22400.0
2012-03-20 10:05:00,40.16,40.17,40.11,40.12,92500.0,29.8532,29.8607,29.8161,29.8235,92500.0
2012-03-20 10:10:00,40.13,40.13,40.1,40.1,18600.0,29.8309,29.8309,29.8086,29.8086,18600.0
2012-03-20 10:15:00,40.11,40.11,40.07,40.07,42400.0,29.8161,29.8161,29.7863,29.7863,42400.0
2012-03-20 10:20:00,40.07,40.08,40.04,40.04,62100.0,29.7863,29.7938,29.764,29.764,62100.0
2012-03-20 10:25:00,40.03,40.04,40.0,40.0,29300.0,29.7566,29.764,29.7343,29.7343,29300.0
2012-03-20 10:30:00,40.0,40.02,39.98,40.0,54700.0,29.7343,29.7492,29.7194,29.7343,54700.0
2012-03-20 10:35:00,40.0,40.0,39.99,39.99,16100.0,29.7343,29.7343,29.7269,29.7269,16100.0
2012-03-20 10:40:00,40.0,40.0,39.99,40.0,29000.0,29.7343,29.7343,29.7269,29.7343,29000.0
2012-03-20 10:45:00,40.0,40.0,39.99,39.99,25100.0,29.7343,29.7343,29.7269,29.7269,25100.0
2012-03-20 10:50:00,40.0,40.02,39.99,40.0,67600.0,29.7343,29.7492,29.7269,29.7343,67600.0
2012-03-20 10:55:00,39.99,40.0,39.95,39.97,62000.0,29.7269,29.7343,29.6971,29.712,62000.0
2012-03-20 11:00:00,39.96,40.02,39.96,40.01,46700.0,29.7046,29.7492,29.7046,29.7417,46700.0
2012-03-20 11:05:00,40.02,40.02,39.92,39.93,86300.0,29.7492,29.7492,29.6748,29.6823,86300.0
2012-03-20 11:10:00,39.93,39.95,39.9,39.95,44800.0,29.6823,29.6971,29.66,29.6971,44800.0
2012-03-20 11:15:00,39.94,39.97,39.93,39.95,49700.0,29.6897,29.712,29.6823,29.6971,49700.0
2012-03-20 11:20:00,39.95,39.96,39.94,39.96,24800.0,29.6971,29.7046,29.6897,29.7046,24800.0
2012-03-20 11:25:00,39.95,39.96,39.91,39.95,69300.0,29.6971,29.7046,29.6674,29.6971,69300.0
2012-03-20 11:30:00,39.94,39.95,39.94,39.95,20100.0,29.6897,29.6971,29.6897,29.6971,20100.0
2012-03-20 11:35:00,39.94,39.95,39.93,39.94,37000.0,29.6897,29.6971,29.6823,29.6897,37000.0
2012-03-20 11:40:00,39.94,39.97,39.93,39.97,44800.0,29.6897,29.712,29.6823,29.712,44800.0
2012-03-20 11:45:00,39.97,39.99,39.95,39.98,31200.0,29.712,29.7269,29.6971,29.7194,31200.0
2012-03-20 11:50:00,39.98,39.99,39.98,39.99,29000.0,29.7194,29.7269,29.7194,29.7269,29000.0
2012-03-20 11:55:00,39.99,40.0,39.97,39.97,166300.0,29.7269,29.7343,29.712,29.712,166300.0
2012-03-20 12:00:00,39.98,39.98,39.97,39.98,27900.0,29.7194,29.7194,29.712,29.7194,27900.0
2012-03-20 12:05:00,39.98,40.0,39.97,40.0,55800.0,29.7194,29.7343,29.712,29.7343,55800.0
2012-03-20 12:10:00,39.99,40.03,39.99,40.03,18000.0,29.7269,29.7566,29.7269,29.7566,18000.0
2012-03-20 12:15:00,40.03,40.03,40.02,40.02,9300.0,29.7566,29.7566,29.7492,29.7492,9300.0
2012-03-20 12:20:00,40.03,40.04,40.02,40.04,19500.0,29.7566,29.764,29.7492,29.764,19500.0
2012-03-20 12:25:00,40.04,40.04,40.03,40.04,11600.0,29.764,29.764,29.7566,29.764,11600.0
2012-03-20 12:30:00,40.04,40.04,40.03,40.04,13500.0,29.764,29.764,29.7566,29.764,13500.0
2012-03-20 12:35:00,40.04,40.05,40.03,40.03,49600.0,29.764,29.7715,29.7566,29.7566,49600.0
2012-03-20 12:40:00,40.04,40.04,40.03,40.03,14800.0,29.764,29.764,29.7566,29.7566,14800.0
2012-03-20 12:45:00,40.03,40.04,40.02,40.03,35400.0,29.7566,29.764,29.7492,29.7566,35400.0
2012-03-20 12:50:00,40.02,40.03,39.99,40.0,123900.0,29.7492,29.7566,29.7269,29.7343,123900.0
2012-03-20 12:55:00,40.0,40.01,39.99,40.01,22200.0,29.7343,29.7417,29.7269,29.7417,22200.0
2012-03-20 13:00:00,40.01,40.02,40.0,40.01,89200.0,29.7417,29.7492,29.7343,29.7417,89200.0
2012-03-20 13:05:00,40.01,40.03,40.01,40.03,25200.0,29.7417,29.7566,29.7417,29.7566,25200.0
2012-03-20 13:10:00,40.03,40.05,40.02,40.03,23600.0,29.7566,29.7715,29.7492,29.7566,23600.0
2012-03-20 13:15:00,40.02,40.03,40.0,40.02,50300.0,29.7492,29.7566,29.7343,29.7492,50300.0
2012-03-20 13:20:00,40.02,40.02,40.01,40.01,14800.0,29.7492,29.7492,29.7417,29.7417,14800.0
2012-03-20 13:25:00,40.02,40.02,40.01,40.01,12700.0,29.7492,29.7492,29.7417,29.7417,12700.0
2012-03-20 13:30:00,40.02,40.02,40.01,40.02,25500.0,29.7492,29.7492,29.7417,29.7492,25500.0
2012-03-20 13:35:00,40.02,40.03,40.0,40.01,42600.0,29.7492,29.7566,29.7343,29.7417,42600.0
2012-03-20 13:40:00,40.01,40.02,40.0,40.01,17100.0,29.7417,29.7492,29.7343,29.7417,17100.0
2012-03-20 13:45:00,40.02,40.03,40.01,40.03,12400.0,29.7492,29.7566,29.7417,29.7566,12400.0
2012-03-20 13:50:00,40.03,40.03,39.99,40.01,114900.0,29.7566,29.7566,29.7269,29.7417,114900.0
2012-03-20 13:55:00,40.0,40.01,40.0,40.0,14600.0,29.7343,29.7417,29.7343,29.7343,14600.0
2012-03-20 14:00:00,40.01,40.01,40.0,40.01,17000.0,29.7417,29.7417,29.7343,29.7417,17000.0
2012-03-20 14:05:00,40.01,40.05,40.0,40.05,40200.0,29.7417,29.7715,29.7343,29.7715,40200.0
2012-03-20 14:10:00,40.04,40.05,40.04,40.05,18000.0,29.764,29.7715,29.764,29.7715,18000.0
2012-03-20 14:15:00,40.05,40.09,40.04,40.05,68400.0,29.7715,29.8012,29.764,29.7715,68400.0
2012-03-20 14:20:00,40.06,40.06,40.05,40.05,9300.0,29.7789,29.7789,29.7715,29.7715,9300.0
2012-03-20 14:25:00,40.06,40.07,40.05,40.07,24800.0,29.7789,29.7863,29.7715,29.7863,24800.0
2012-03-20 14:30:00,40.07,40.07,40.05,40.05,28000.0,29.7863,29.7863,29.7715,29.7715,28000.0
2012-03-20 14:35:00,40.05,40.06,40.02,40.02,172800.0,29.7715,29.7789,29.7492,29.7492,172800.0
2012-03-20 14:40:00,40.03,40.03,40.01,40.02,110700.0,29.7566,29.7566,29.7417,29.7492,110700.0
2012-03-20 14:45:00,40.02,40.03,39.98,39.99,77700.0,29.7492,29.7566,29.7194,29.7269,77700.0
2012-03-20 14:50:00,39.99,40.0,39.98,40.0,59200.0,29.7269,29.7343,29.7194,29.7343,59200.0
2012-03-20 14:55:00,39.99,40.01,39.99,40.01,32600.0,29.7269,29.7417,29.7269,29.7417,32600.0
2012-03-20 15:00:00,40.01,40.02,40.0,40.02,36700.0,29.7417,29.7492,29.7343,29.7492,36700.0
2012-03-20 15:05:00,40.03,40.03,40.02,40.03,21100.0,29.7566,29.7566,29.7492,29.7566,21100.0
2012-03-20 15:10:00,40.03,40.03,40.02,40.03,14100.0,29.7566,29.7566,29.7492,29.7566,14100.0
2012-03-20 15:15:00,40.02,40.03,40.0,40.03,96500.0,29.7492,29.7566,29.7343,29.7566,96500.0
2012-03-20 15:20:00,40.03,40.05,40.02,40.02,45900.0,29.7566,29.7715,29.7492,29.7492,45900.0
2012-03-20 15:25:00,40.02,40.02,40.01,40.01,25700.0,29.7492,29.7492,29.7417,29.7417,25700.0
2012-03-20 15:30:00,40.02,40.02,40.01,40.01,29700.0,29.7492,29.7492,29.7417,29.7417,29700.0
2012-03-20 15:35:00,40.02,40.02,40.01,40.01,17700.0,29.7492,29.7492,29.7417,29.7417,17700.0
2012-03-20 15:40:00,40.02,40.02,40.01,40.01,39800.0,29.7492,29.7492,29.7417,29.7417,39800.0
2012-03-20 15:45:00,40.02,40.04,40.0,40.0,132700.0,29.7492,29.764,29.7343,29.7343,132700.0
2012-03-20 15:50:00,40.0,40.02,40.0,40.02,66300.0,29.7343,29.7492,29.7343,29.7492,66300.0
2012-03-20 15:55:00,40.01,40.02,40.0,40.01,261900.0,29.7417,29.7492,29.7343,29.7417,261900.0
2012-03-21 09:30:00,40.01,40.05,39.96,39.96,76100.0,29.7417,29.7715,29.7046,29.7046,76100.0
2012-03-21 09:35:00,39.96,40.04,39.96,40.0,45100.0,29.7046,29.764,29.7046,29.7343,45100.0
2012-03-21 09:40:00,40.0,40.08,39.99,40.07,25700.0,29.7343,29.7938,29.7269,29.7863,25700.0
2012-03-21 09:45:00,40.08,40.09,40.05,40.07,34800.0,29.7938,29.8012,29.7715,29.7863,34800.0
2012-03-21 09:50:00,40.06,40.1,40.03,40.03,31300.0,29.7789,29.8086,29.7566,29.7566,31300.0
2012-03-21 09:55:00,40.03,40.03,39.99,40.0,18600.0,29.7566,29.7566,29.7269,29.7343,18600.0
2012-03-21 10:00:00,40.0,40.08,39.99,40.08,43500.0,29.7343,29.7938,29.7269,29.7938,43500.0
2012-03-21 10:05:00,40.09,40.1,40.05,40.07,46800.0,29.8012,29.8086,29.7715,29.7863,46800.0
2012-03-21 10:10:00,40.07,40.08,40.04,40.06,47400.0,29.7863,29.7938,29.764,29.7789,47400.0
2012-03-21 10:15:00,40.06,40.11,40.04,40.09,29500.0,29.7789,29.8161,29.764,29.8012,29500.0
2012-03-21 10:20:00,40.09,40.11,40.07,40.11,34900.0,29.8012,29.8161,29.7863,29.8161,34900.0
2012-03-21 10:25:00,40.12,40.13,40.04,40.04,42700.0,29.8235,29.8309,29.764,29.764,42700.0
2012-03-21 10:30:00,40.04,40.07,40.03,40.05,41600.0,29.764,29.7863,29.7566,29.7715,41600.0
2012-03-21 10:35:00,40.04,40.11,40.04,40.11,26400.0,29.764,29.8161,29.764,29.8161,26400.0
2012-03-21 10:40:00,40.12,40.12,40.04,40.06,55700.0,29.8235,29.8235,29.764,29.7789,55700.0
2012-03-21 10:45:00,40.07,40.09,40.01,40.03,39500.0,29.7863,29.8012,29.7417,29.7566,39500.0
2012-03-21 10:50:00,40.03,40.04,39.98,40.0,44900.0,29.7566,29.764,29.7194,29.7343,44900.0
2012-03-21 10:55:00,40.0,40.01,39.97,39.97,108800.0,29.7343,29.7417,29.712,29.712,108800.0
2012-03-21 11:00:00,39.97,39.97,39.93,39.95,51400.0,29.712,29.712,29.6823,29.6971,51400.0
2012-03-21 11:05:00,39.96,39.97,39.95,39.96,52300.0,29.7046,29.712,29.6971,29.7046,52300.0
2012-03-21 11:10:00,39.96,39.97,39.95,39.96,18700.0,29.7046,29.712,29.6971,29.7046,18700.0
2012-03-21 11:15:00,39.97,39.97,39.95,39.95,18200.0,29.712,29.712,29.6971,29.6971,18200.0
2012-03-21 11:20:00,39.95,39.96,39.95,39.96,27700.0,29.6971,29.7046,29.6971,29.7046,27700.0
2012-03-21 11:25:00,39.96,39.97,39.95,39.97,17700.0,29.7046,29.712,29.6971,29.712,17700.0
2012-03-21 11:30:00,39.96,39.97,39.94,39.94,33200.0,29.7046,29.712,29.6897,29.6897,33200.0
2012-03-21 11:35:00,39.95,39.96,39.94,39.95,17500.0,29.6971,29.7046,29.6897,29.6971,17500.0
2012-03-21 11:40:00,39.96,39.96,39.94,39.96,39400.0,29.7046,29.7046,29.6897,29.7046,39400.0
2012-03-21 11:45:00,39.96,39.98,39.95,39.97,19700.0,29.7046,29.7194,29.6971,29.712,19700.0
2012-03-21 11:50:00,39.98,39.98,39.95,39.95,31600.0,29.7194,29.7194,29.6971,29.6971,31600.0
2012-03-21 11:55:00,39.96,39.96,39.94,39.94,23400.0,29.7046,29.7046,29.6897,29.6897,23400.0
2012-03-21 12:00:00,39.95,39.95,39.94,39.94,21800.0,29.6971,29.6971,29.6897,29.6897,21800.0
2012-03-21 12:05:00,39.94,39.95,39.94,39.94,26800.0,29.6897,29.6971,29.6897,29.6897,26800.0
2012-03-21 12:10:00,39.94,39.96,39.94,39.95,161600.0,29.6897,29.7046,29.6897,29.6971,161600.0
2012-03-21 12:15:00,39.95,39.95,39.93,39.95,78300.0,29.6971,29.6971,29.6823,29.6971,78300.0
2012-03-21 12:20:00,39.95,39.96,39.95,39.95,52000.0,29.6971,29.7046,29.6971,29.6971,52000.0
2012-03-21 12:25:00,39.95,39.96,39.93,39.94,31500.0,29.6971,29.7046,29.6823,29.6897,31500.0
2012-03-21 12:30:00,39.93,39.96,39.93,39.94,55200.0,29.6823,29.7046,29.6823,29.6897,55200.0
2012-03-21 12:35:00,39.95,39.95,39.93,39.93,26000.0,29.6971,29.6971,29.6823,29.6823,26000.0
2012-03-21 12:40:00,39.93,39.93,39.89,39.89,54500.0,29.6823,29.6823,29.6525,29.6525,54500.0
2012-03-21 12:45:00,39.88,39.89,39.85,39.86,84700.0,29.6451,29.6525,29.6228,29.6302,84700.0
2012-03-21 12:50:00,39.86,39.87,39.85,39.85,15700.0,29.6302,29.6377,29.6228,29.6228,15700.0
2012-03-21 12:55:00,39.85,39.86,39.84,39.85,75900.0,29.6228,29.6302,29.6154,29.6228,75900.0
2012-03-21 13:00:00,39.86,39.86,39.85,39.86,13700.0,29.6302,29.6302,29.6228,29.6302,13700.0
2012-03-21 13:05:00,39.86,39.86,39.85,39.86,25500.0,29.6302,29.6302,29.6228,29.6302,25500.0
2012-03-21 13:10:00,39.85,39.88,39.85,39.88,37900.0,29.6228,29.6451,29.6228,29.6451,37900.0
2012-03-21 13:15:00,39.87,39.88,39.87,39.87,21800.0,29.6377,29.6451,29.6377,29.6377,21800.0
2012-03-21 13:20:00,39.88,39.88,39.87,39.87,14900.0,29.6451,29.6451,29.6377,29.6377,14900.0
2012-03-21 13:25:00,39.88,39.88,39.84,39.84,53800.0,29.6451,29.6451,29.6154,29.6154,53800.0
2012-03-21 13:30:00,39.84,39.85,39.84,39.84,25300.0,29.6154,29.6228,29.6154,29.6154,25300.0
2012-03-21 13:35:00,39.85,39.85,39.82,39.83,50600.0,29.6228,29.6228,29.6005,29.6079,50600.0
2012-03-21 13:40:00,39.83,39.85,39.8,39.8,67500.0,29.6079,29.6228,29.5856,29.5856,67500.0
2012-03-21 13:45:00,39.8,39.81,39.8,39.81,19000.0,29.5856,29.5931,29.5856,29.5931,19000.0
2012-03-21 13:50:00,39.8,39.84,39.8,39.83,31100.0,29.5856,29.6154,29.5856,29.6079,31100.0
2012-03-21 13:55:00,39.84,39.84,39.8,39.81,120700.0,29.6154,29.6154,29.5856,29.5931,120700.0
2012-03-21 14:00:00,39.81,39.86,39.81,39.86,55000.0,29.5931,29.6302,29.5931,29.6302,55000.0
2012-03-21 14:05:00,39.86,39.86,39.85,39.85,25800.0,29.6302,29.6302,29.6228,29.6228,25800.0
2012-03-21 14:10:00,39.86,39.88,39.85,39.88,32600.0,29.6302,29.6451,29.6228,29.6451,32600.0
2012-03-21 14:15:00,39.87,39.9,39.87,39.88,62400.0,29.6377,29.66,29.6377,29.6451,62400.0
2012-03-21 14:20:00,39.88,39.88,39.87,39.87,27600.0,29.6451,29.6451,29.6377,29.6377,27600.0
2012-03-21 14:25:00,39.88,39.88,39.84,39.87,191700.0,29.6451,29.6451,29.6154,29.6377,191700.0
2012-03-21 14:30:00,39.87,39.88,39.83,39.86,181200.0,29.6377,29.6451,29.6079,29.6302,181200.0
2012-03-21 14:35:00,39.85,39.86,39.85,39.86,29600.0,29.6228,29.6302,29.6228,29.6302,29600.0
2012-03-21 14:40:00,39.85,39.87,39.84,39.87,156600.0,29.6228,29.6377,29.6154,29.6377,156600.0
2012-03-21 14:45:00,39.87,39.88,39.84,39.84,65900.0,29.6377,29.6451,29.6154,29.6154,65900.0
2012-03-21 14:50:00,39.85,39.87,39.84,39.87,68900.0,29.6228,29.6377,29.6154,29.6377,68900.0
2012-03-21 14:55:00,39.87,39.9,39.86,39.9,56400.0,29.6377,29.66,29.6302,29.66,56400.0
2012-03-21 15:00:00,39.9,39.91,39.89,39.89,57200.0,29.66,29.6674,29.6525,29.6525,57200.0
2012-03-21 15:05:00,39.89,39.94,39.89,39.93,56200.0,29.6525,29.6897,29.6525,29.6823,56200.0
2012-03-21 15:10:00,39.94,39.95,39.92,39.93,66000.0,29.6897,29.6971,29.6748,29.6823,66000.0
2012-03-21 15:15:00,39.93,39.94,39.92,39.94,41100.0,29.6823,29.6897,29.6748,29.6897,41100.0
2012-03-21 15:20:00,39.94,39.95,39.93,39.95,45300.0,29.6897,29.6971,29.6823,29.6971,45300.0
2012-03-21 15:25:00,39.94,39.95,39.93,39.93,64300.0,29.6897,29.6971,29.6823,29.6823,64300.0
2012-03-21 15:30:00,39.93,39.96,39.93,39.96,51400.0,29.6823,29.7046,29.6823,29.7046,51400.0
2012-03-21 15:35:00,39.95,39.96,39.95,39.96,33800.0,29.6971,29.7046,29.6971,29.7046,33800.0
2012-03-21 15:40:00,39.96,39.97,39.95,39.97,50800.0,29.7046,29.712,29.6971,29.712,50800.0
2012-03-21 15:45:00,39.97,39.97,39.93,39.94,148200.0,29.712,29.712,29.6823,29.6897,148200.0
2012-03-21 15:50:00,39.93,39.95,39.93,39.95,89600.0,29.6823,29.6971,29.6823,29.6971,89600.0
2012-03-21 15:55:00,39.95,39.95,39.91,39.95,327100.0,29.6971,29.6971,29.6674,29.6971,327100.0
2012-03-22 09:30:00,39.57,39.75,39.55,39.61,223500.0,29.4147,29.5485,29.3998,29.4444,223500.0
2012-03-22 09:35:00,39.61,39.61,39.47,39.61,193700.0,29.4444,29.4444,29.3403,29.4444,193700.0
2012-03-22 09:40:00,39.61,39.66,39.59,39.63,73300.0,29.4444,29.4816,29.4295,29.4593,73300.0
2012-03-22 09:45:00,39.64,39.7,39.63,39.7,62400.0,29.4667,29.5113,29.4593,29.5113,62400.0
2012-03-22 09:50:00,39.7,39.73,39.66,39.72,30400.0,29.5113,29.5336,29.4816,29.5262,30400.0
2012-03-22 09:55:00,39.72,39.74,39.71,39.74,24500.0,29.5262,29.541,29.5187,29.541,24500.0
2012-03-22 10:00:00,39.74,39.75,39.66,39.66,32900.0,29.541,29.5485,29.4816,29.4816,32900.0
2012-03-22 10:05:00,39.66,39.66,39.64,39.66,24400.0,29.4816,29.4816,29.4667,29.4816,24400.0
2012-03-22 10:10:00,39.66,39.74,39.66,39.73,35700.0,29.4816,29.541,29.4816,29.5336,35700.0
2012-03-22 10:15:00,39.74,39.76,39.69,39.76,51700.0,29.541,29.5559,29.5039,29.5559,51700.0
2012-03-22 10:20:00,39.77,39.79,39.76,39.79,50700.0,29.5633,29.5782,29.5559,29.5782,50700.0
2012-03-22 10:25:00,39.79,39.81,39.78,39.79,24800.0,29.5782,29.5931,29.5708,29.5782,24800.0
2012-03-22 10:30:00,39.78,39.81,39.78,39.78,26400.0,29.5708,29.5931,29.5708,29.5708,26400.0
2012-03-22 10:35:00,39.77,39.78,39.72,39.72,34000.0,29.5633,29.5708,29.5262,29.5262,34000.0
2012-03-22 10:40:00,39.72,39.77,39.72,39.77,45600.0,29.5262,29.5633,29.5262,29.5633,45600.0
2012-03-22 10:45:00,39.78,39.8,39.74,39.75,72800.0,29.5708,29.5856,29.541,29.5485,72800.0
2012-03-22 10:50:00,39.74,39.75,39.66,39.69,149800.0,29.541,29.5485,29.4816,29.5039,149800.0
2012-03-22 10:55:00,39.69,39.72,39.67,39.7,72500.0,29.5039,29.5262,29.489,29.5113,72500.0
2012-03-22 11:00:00,39.69,39.72,39.67,39.71,34200.0,29.5039,29.5262,29.489,29.5187,34200.0
2012-03-22 11:05:00,39.71,39.71,39.66,39.68,35200.0,29.5187,29.5187,29.4816,29.4964,35200.0
2012-03-22 11:10:00,39.67,39.7,39.65,39.68,31800.0,29.489,29.5113,29.4741,29.4964,31800.0
2012-03-22 11:15:00,39.69,39.69,39.65,39.65,21300.0,29.5039,29.5039,29.4741,29.4741,21300.0
2012-03-22 11:20:00,39.66,39.66,39.64,39.66,26200.0,29.4816,29.4816,29.4667,29.4816,26200.0
2012-03-22 11:25:00,39.66,39.66,39.63,39.66,43400.0,29.4816,29.4816,29.4593,29.4816,43400.0
2012-03-22 11:30:00,39.66,39.71,39.66,39.7,34300.0,29.4816,29.5187,29.4816,29.5113,34300.0
2012-03-22 11:35:00,39.7,39.71,39.66,39.66,56500.0,29.5113,29.5187,29.4816,29.4816,56500.0
2012-03-22 11:40:00,39.66,39.67,39.64,39.64,34000.0,29.4816,29.489,29.4667,29.4667,34000.0
2012-03-22 11:45:00,39.64,39.65,39.61,39.63,39500.0,29.4667,29.4741,29.4444,29.4593,39500.0
2012-03-22 11:50:00,39.62,39.67,39.62,39.67,18200.0,29.4518,29.489,29.4518,29.489,18200.0
2012-03-22 11:55:00,39.67,39.67,39.65,39.67,18300.0,29.489,29.489,29.4741,29.489,18300.0
2012-03-22 12:00:00,39.67,39.73,39.66,39.71,51600.0,29.489,29.5336,29.4816,29.5187,51600.0
2012-03-22 12:05:00,39.72,39.72,39.68,39.68,31600.0,29.5262,29.5262,29.4964,29.4964,31600.0
2012-03-22 12:10:00,39.69,39.72,39.69,39.72,34800.0,29.5039,29.5262,29.5039,29.5262,34800.0
2012-03-22 12:15:00,39.72,39.75,39.72,39.74,13400.0,29.5262,29.5485,29.5262,29.541,13400.0
2012-03-22 12:20:00,39.75,39.77,39.74,39.75,41600.0,29.5485,29.5633,29.541,29.5485,41600.0
2012-03-22 12:25:00,39.74,39.76,39.73,39.76,16900.0,29.541,29.5559,29.5336,29.5559,16900.0
2012-03-22 12:30:00,39.76,39.77,39.74,39.75,19200.0,29.5559,29.5633,29.541,29.5485,19200.0
2012-03-22 12:35:00,39.74,39.76,39.74,39.74,18300.0,29.541,29.5559,29.541,29.541,18300.0
2012-03-22 12:40:00,39.75,39.75,39.72,39.73,25700.0,29.5485,29.5485,29.5262,29.5336,25700.0
2012-03-22 12:45:00,39.74,39.74,39.72,39.73,14700.0,29.541,29.541,29.5262,29.5336,14700.0
2012-03-22 12:50:00,39.74,39.74,39.73,39.74,21100.0,29.541,29.541,29.5336,29.541,21100.0
2012-03-22 12:55:00,39.74,39.75,39.72,39.75,79100.0,29.541,29.5485,29.5262,29.5485,79100.0
2012-03-22 13:00:00,39.75,39.76,39.74,39.76,21600.0,29.5485,29.5559,29.541,29.5559,21600.0
2012-03-22 13:05:00,39.76,39.76,39.74,39.74,44300.0,29.5559,29.5559,29.541,29.541,44300.0
2012-03-22 13:10:00,39.75,39.77,39.75,39.76,27700.0,29.5485,29.5633,29.5485,29.5559,27700.0
2012-03-22 13:15:00,39.76,39.78,39.76,39.77,18400.0,29.5559,29.5708,29.5559,29.5633,18400.0
2012-03-22 13:20:00,39.76,39.78,39.76,39.78,10500.0,29.5559,29.5708,29.5559,29.5708,10500.0
2012-03-22 13:25:00,39.78,39.8,39.77,39.79,15100.0,29.5708,29.5856,29.5633,29.5782,15100.0
2012-03-22 13:30:00,39.79,39.8,39.79,39.79,9800.0,29.5782,29.5856,29.5782,29.5782,9800.0
2012-03-22 13:35:00,39.79,39.84,39.79,39.84,27400.0,29.5782,29.6154,29.5782,29.6154,27400.0
2012-03-22 13:40:00,39.84,39.85,39.84,39.84,33400.0,29.6154,29.6228,29.6154,29.6154,33400.0
2012-03-22 13:45:00,39.84,39.85,39.82,39.85,29900.0,29.6154,29.6228,29.6005,29.6228,29900.0
2012-03-22 13:50:00,39.85,39.85,39.84,39.85,21200.0,29.6228,29.6228,29.6154,29.6228,21200.0
2012-03-22 13:55:00,39.84,39.85,39.83,39.84,28600.0,29.6154,29.6228,29.6079,29.6154,28600.0
2012-03-22 14:00:00,39.85,39.85,39.84,39.85,19900.0,29.6228,29.6228,29.6154,29.6228,19900.0
2012-03-22 14:05:00,39.85,39.85,39.83,39.84,14800.0,29.6228,29.6228,29.6079,29.6154,14800.0
2012-03-22 14:10:00,39.84,39.84,39.83,39.84,14400.0,29.6154,29.6154,29.6079,29.6154,14400.0
2012-03-22 14:15:00,39.84,39.84,39.8,39.8,27700.0,29.6154,29.6154,29.5856,29.5856,27700.0
2012-03-22 14:20:00,39.8,39.81,39.78,39.81,32200.0,29.5856,29.5931,29.5708,29.5931,32200.0
2012-03-22 14:25:00,39.81,39.82,39.79,39.82,25700.0,29.5931,29.6005,29.5782,29.6005,25700.0
2012-03-22 14:30:00,39.82,39.83,39.81,39.81,15700.0,29.6005,29.6079,29.5931,29.5931,15700.0
2012-03-22 14:35:00,39.82,39.82,39.81,39.82,7200.0,29.6005,29.6005,29.5931,29.6005,7200.0
2012-03-22 14:40:00,39.82,39.84,39.81,39.84,17800.0,29.6005,29.6154,29.5931,29.6154,17800.0
2012-03-22 14:45:00,39.84,39.84,39.79,39.81,48400.0,29.6154,29.6154,29.5782,29.5931,48400.0
2012-03-22 14:50:00,39.81,39.82,39.8,39.82,15300.0,29.5931,29.6005,29.5856,29.6005,15300.0
2012-03-22 14:55:00,39.82,39.82,39.81,39.82,8500.0,29.6005,29.6005,29.5931,29.6005,8500.0
2012-03-22 15:00:00,39.81,39.82,39.78,39.79,30900.0,29.5931,29.6005,29.5708,29.5782,30900.0
2012-03-22 15:05:00,39.78,39.81,39.77,39.8,45000.0,29.5708,29.5931,29.5633,29.5856,45000.0
2012-03-22 15:10:00,39.81,39.81,39.78,39.79,17000.0,29.5931,29.5931,29.5708,29.5782,17000.0
2012-03-22 15:15:00,39.79,39.79,39.75,39.77,49600.0,29.5782,29.5782,29.5485,29.5633,49600.0
2012-03-22 15:20:00,39.77,39.78,39.74,39.76,73200.0,29.5633,29.5708,29.541,29.5559,73200.0
2012-03-22 15:25:00,39.75,39.8,39.75,39.8,51800.0,29.5485,29.5856,29.5485,29.5856,51800.0
2012-03-22 15:30:00,39.8,39.8,39.78,39.78,33800.0,29.5856,29.5856,29.5708,29.5708,33800.0
2012-03-22 15:35:00,39.78,39.82,39.78,39.81,64900.0,29.5708,29.6005,29.5708,29.5931,64900.0
2012-03-22 15:40:00,39.81,39.83,39.79,39.8,86900.0,29.5931,29.6079,29.5782,29.5856,86900.0
2012-03-22 15:45:00,39.8,39.83,39.77,39.81,139400.0,29.5856,29.6079,29.5633,29.5931,139400.0
2012-03-22 15:50:00,39.8,39.83,39.79,39.83,89100.0,29.5856,29.6079,29.5782,29.6079,89100.0
2012-03-22 15:55:00,39.82,39.83,39.81,39.82,250200.0,29.6005,29.6079,29.5931,29.6005,250200.0
2012-03-23 09:30:00,40.03,40.04,39.8,39.81,105600.0,29.7566,29.764,29.5856,29.5931,105600.0
2012-03-23 09:35:00,39.8,39.87,39.79,39.86,28900.0,29.5856,29.6377,29.5782,29.6302,28900.0
2012-03-23 09:40:00,39.87,39.88,39.84,39.85,39200.0,29.6377,29.6451,29.6154,29.6228,39200.0
2012-03-23 09:45:00,39.85,39.85,39.79,39.79,23000.0,29.6228,29.6228,29.5782,29.5782,23000.0
2012-03-23 09:50:00,39.8,39.8,39.78,39.8,29300.0,29.5856,29.5856,29.5708,29.5856,29300.0
2012-03-23 09:55:00,39.8,39.82,39.78,39.8,36000.0,29.5856,29.6005,29.5708,29.5856,36000.0
2012-03-23 10:00:00,39.81,39.82,39.77,39.81,68900.0,29.5931,29.6005,29.5633,29.5931,68900.0
2012-03-23 10:05:00,39.81,39.81,39.73,39.74,42600.0,29.5931,29.5931,29.5336,29.541,42600.0
2012-03-23 10:10:00,39.74,39.77,39.71,39.76,65600.0,29.541,29.5633,29.5187,29.5559,65600.0
2012-03-23 10:15:00,39.75,39.76,39.71,39.73,56400.0,29.5485,29.5559,29.5187,29.5336,56400.0
2012-03-23 10:20:00,39.74,39.8,39.73,39.77,108300.0,29.541,29.5856,29.5336,29.5633,108300.0
2012-03-23 10:25:00,39.77,39.8,39.77,39.8,41600.0,29.5633,29.5856,29.5633,29.5856,41600.0
2012-03-23 10:30:00,39.8,39.8,39.77,39.79,48000.0,29.5856,29.5856,29.5633,29.5782,48000.0
2012-03-23 10:35:00,39.79,39.81,39.79,39.81,45600.0,29.5782,29.5931,29.5782,29.5931,45600.0
2012-03-23 10:40:00,39.8,39.8,39.78,39.78,36700.0,29.5856,29.5856,29.5708,29.5708,36700.0
2012-03-23 10:45:00,39.79,39.81,39.78,39.78,18600.0,29.5782,29.5931,29.5708,29.5708,18600.0
2012-03-23 10:50:00,39.78,39.8,39.76,39.8,44500.0,29.5708,29.5856,29.5559,29.5856,44500.0
2012-03-23 10:55:00,39.79,39.8,39.78,39.79,22200.0,29.5782,29.5856,29.5708,29.5782,22200.0
2012-03-23 11:00:00,39.79,39.81,39.78,39.79,98400.0,29.5782,29.5931,29.5708,29.5782,98400.0
2012-03-23 11:05:00,39.79,39.81,39.79,39.8,17000.0,29.5782,29.5931,29.5782,29.5856,17000.0
2012-03-23 11:10:00,39.79,39.81,39.78,39.79,29900.0,29.5782,29.5931,29.5708,29.5782,29900.0
2012-03-23 11:15:00,39.78,39.82,39.78,39.81,25300.0,29.5708,29.6005,29.5708,29.5931,25300.0
2012-03-23 11:20:00,39.82,39.82,39.8,39.81,13300.0,29.6005,29.6005,29.5856,29.5931,13300.0
2012-03-23 11:25:00,39.8,39.84,39.8,39.83,16100.0,29.5856,29.6154,29.5856,29.6079,16100.0
2012-03-23 11:30:00,39.84,39.86,39.84,39.86,11800.0,29.6154,29.6302,29.6154,29.6302,11800.0
2012-03-23 11:35:00,39.86,39.86,39.83,39.85,30700.0,29.6302,29.6302,29.6079,29.6228,30700.0
2012-03-23 11:40:00,39.85,39.86,39.84,39.86,28900.0,29.6228,29.6302,29.6154,29.6302,28900.0
2012-03-23 11:45:00,39.85,39.88,39.84,39.88,16900.0,29.6228,29.6451,29.6154,29.6451,16900.0
2012-03-23 11:50:00,39.88,39.92,39.87,39.91,33900.0,29.6451,29.6748,29.6377,29.6674,33900.0
2012-03-23 11:55:00,39.92,39.93,39.9,39.9,20500.0,29.6748,29.6823,29.66,29.66,20500.0
2012-03-23 12:00:00,39.91,39.91,39.9,39.9,16000.0,29.6674,29.6674,29.66,29.66,16000.0
2012-03-23 12:05:00,39.9,39.91,39.89,39.89,16700.0,29.66,29.6674,29.6525,29.6525,16700.0
2012-03-23 12:10:00,39.89,39.91,39.89,39.9,14900.0,29.6525,29.6674,29.6525,29.66,14900.0
2012-03-23 12:15:00,39.9,39.91,39.9,39.9,9200.0,29.66,29.6674,29.66,29.66,9200.0
2012-03-23 12:20:00,39.9,39.91,39.9,39.91,14800.0,29.66,29.6674,29.66,29.6674,14800.0
2012-03-23 12:25:00,39.9,39.92,39.9,39.91,17800.0,29.66,29.6748,29.66,29.6674,17800.0
2012-03-23 12:30:00,39.91,39.92,39.88,39.89,37400.0,29.6674,29.6748,29.6451,29.6525,37400.0
2012-03-23 12:35:00,39.9,39.9,39.89,39.89,13800.0,29.66,29.66,29.6525,29.6525,13800.0
2012-03-23 12:40:00,39.9,39.9,39.88,39.89,77300.0,29.66,29.66,29.6451,29.6525,77300.0
2012-03-23 12:45:00,39.89,39.9,39.86,39.89,49800.0,29.6525,29.66,29.6302,29.6525,49800.0
2012-03-23 12:50:00,39.88,39.9,39.87,39.89,31900.0,29.6451,29.66,29.6377,29.6525,31900.0
2012-03-23 12:55:00,39.89,39.92,39.88,39.9,50300.0,29.6525,29.6748,29.6451,29.66,50300.0
2012-03-23 13:00:00,39.9,39.91,39.9,39.91,9300.0,29.66,29.6674,29.66,29.6674,9300.0
2012-03-23 13:05:00,39.9,39.91,39.9,39.9,33700.0,29.66,29.6674,29.66,29.66,33700.0
2012-03-23 13:10:00,39.9,39.91,39.9,39.91,17500.0,29.66,29.6674,29.66,29.6674,17500.0
2012-03-23 13:15:00,39.9,39.92,39.9,39.92,18800.0,29.66,29.6748,29.66,29.6748,18800.0
2012-03-23 13:20:00,39.92,39.93,39.9,39.9,51300.0,29.6748,29.6823,29.66,29.66,51300.0
2012-03-23 13:25:00,39.9,39.92,39.89,39.91,30600.0,29.66,29.6748,29.6525,29.6674,30600.0
2012-03-23 13:30:00,39.91,39.92,39.89,39.9,66400.0,29.6674,29.6748,29.6525,29.66,66400.0
2012-03-23 13:35:00,39.89,39.9,39.87,39.87,13200.0,29.6525,29.66,29.6377,29.6377,13200.0
2012-03-23 13:40:00,39.88,39.88,39.85,39.87,31200.0,29.6451,29.6451,29.6228,29.6377,31200.0
2012-03-23 13:45:00,39.86,39.87,39.86,39.87,7500.0,29.6302,29.6377,29.6302,29.6377,7500.0
2012-03-23 13:50:00,39.87,39.87,39.85,39.86,17100.0,29.6377,29.6377,29.6228,29.6302,17100.0
2012-03-23 13:55:00,39.86,39.89,39.85,39.88,32100.0,29.6302,29.6525,29.6228,29.6451,32100.0
2012-03-23 14:00:00,39.88,39.89,39.86,39.89,72300.0,29.6451,29.6525,29.6302,29.6525,72300.0
2012-03-23 14:05:00,39.89,39.89,39.87,39.88,33700.0,29.6525,29.6525,29.6377,29.6451,33700.0
2012-03-23 14:10:00,39.87,39.88,39.87,39.87,29300.0,29.6377,29.6451,29.6377,29.6377,29300.0
2012-03-23 14:15:00,39.88,39.88,39.86,39.86,50900.0,29.6451,29.6451,29.6302,29.6302,50900.0
2012-03-23 14:20:00,39.87,39.87,39.86,39.86,17900.0,29.6377,29.6377,29.6302,29.6302,17900.0
2012-03-23 14:25:00,39.86,39.87,39.86,39.86,12200.0,29.6302,29.6377,29.6302,29.6302,12200.0
2012-03-23 14:30:00,39.86,39.87,39.85,39.87,66600.0,29.6302,29.6377,29.6228,29.6377,66600.0
2012-03-23 14:35:00,39.86,39.87,39.86,39.86,11500.0,29.6302,29.6377,29.6302,29.6302,11500.0
2012-03-23 14:40:00,39.87,39.87,39.83,39.83,60700.0,29.6377,29.6377,29.6079,29.6079,60700.0
2012-03-23 14:45:00,39.83,39.87,39.83,39.87,101300.0,29.6079,29.6377,29.6079,29.6377,101300.0
2012-03-23 14:50:00,39.87,39.88,39.86,39.86,69200.0,29.6377,29.6451,29.6302,29.6302,69200.0
2012-03-23 14:55:00,39.87,39.87,39.85,39.87,54400.0,29.6377,29.6377,29.6228,29.6377,54400.0
2012-03-23 15:00:00,39.86,39.89,39.86,39.87,50900.0,29.6302,29.6525,29.6302,29.6377,50900.0
2012-03-23 15:05:00,39.86,39.89,39.86,39.89,39200.0,29.6302,29.6525,29.6302,29.6525,39200.0
2012-03-23 15:10:00,39.89,39.9,39.88,39.9,23100.0,29.6525,29.66,29.6451,29.66,23100.0
2012-03-23 15:15:00,39.9,39.9,39.89,39.9,16700.0,29.66,29.66,29.6525,29.66,16700.0
2012-03-23 15:20:00,39.9,39.9,39.89,39.9,20200.0,29.66,29.66,29.6525,29.66,20200.0
2012-03-23 15:25:00,39.89,39.91,39.89,39.91,30600.0,29.6525,29.6674,29.6525,29.6674,30600.0
2012-03-23 15:30:00,39.9,39.94,39.9,39.94,52800.0,29.66,29.6897,29.66,29.6897,52800.0
2012-03-23 15:35:00,39.93,39.94,39.91,39.94,67100.0,29.6823,29.6897,29.6674,29.6897,67100.0
2012-03-23 15:40:00,39.94,39.94,39.93,39.94,53700.0,29.6897,29.6897,29.6823,29.6897,53700.0
2012-03-23 15:45:00,39.94,39.95,39.9,39.9,132700.0,29.6897,29.6971,29.66,29.66,132700.0
2012-03-23 15:50:00,39.91,39.91,39.89,39.9,130500.0,29.6674,29.6674,29.6525,29.66,130500.0
2012-03-23 15:55:00,39.89,39.91,39.85,39.88,543000.0,29.6525,29.6674,29.6228,29.6451,543000.0
2012-03-26 09:30:00,39.98,40.11,39.97,40.1,139400.0,29.7194,29.8161,29.712,29.8086,139400.0
2012-03-26 09:35:00,40.1,40.23,40.09,40.14,84300.0,29.8086,29.9053,29.8012,29.8384,84300.0
2012-03-26 09:40:00,40.13,40.13,40.08,40.08,55000.0,29.8309,29.8309,29.7938,29.7938,55000.0
2012-03-26 09:45:00,40.09,40.17,40.07,40.14,74600.0,29.8012,29.8607,29.7863,29.8384,74600.0
2012-03-26 09:50:00,40.14,40.16,40.12,40.13,85700.0,29.8384,29.8532,29.8235,29.8309,85700.0
2012-03-26 09:55:00,40.12,40.17,40.12,40.13,50400.0,29.8235,29.8607,29.8235,29.8309,50400.0
2012-03-26 10:00:00,40.13,40.19,40.13,40.19,153800.0,29.8309,29.8755,29.8309,29.8755,153800.0
2012-03-26 10:05:00,40.19,40.3,40.18,40.29,77900.0,29.8755,29.9573,29.8681,29.9499,77900.0
2012-03-26 10:10:00,40.3,40.33,40.28,40.32,47500.0,29.9573,29.9796,29.9424,29.9722,47500.0
2012-03-26 10:15:00,40.32,40.39,40.32,40.39,58200.0,29.9722,30.0242,29.9722,30.0242,58200.0
2012-03-26 10:20:00,40.39,40.4,40.37,40.4,43500.0,30.0242,30.0316,30.0093,30.0316,43500.0
2012-03-26 10:25:00,40.39,40.39,40.35,40.36,82900.0,30.0242,30.0242,29.9945,30.0019,82900.0
2012-03-26 10:30:00,40.36,40.37,40.3,40.31,48100.0,30.0019,30.0093,29.9573,29.9647,48100.0
2012-03-26 10:35:00,40.31,40.34,40.3,40.31,70400.0,29.9647,29.987,29.9573,29.9647,70400.0
2012-03-26 10:40:00,40.32,40.35,40.29,40.35,98700.0,29.9722,29.9945,29.9499,29.9945,98700.0
2012-03-26 10:45:00,40.35,40.36,40.32,40.34,57400.0,29.9945,30.0019,29.9722,29.987,57400.0
2012-03-26 10:50:00,40.34,40.37,40.34,40.36,34600.0,29.987,30.0093,29.987,30.0019,34600.0
2012-03-26 10:55:00,40.36,40.38,40.34,40.35,39200.0,30.0019,30.0168,29.987,29.9945,39200.0
2012-03-26 11:00:00,40.36,40.39,40.36,40.36,54700.0,30.0019,30.0242,30.0019,30.0019,54700.0
2012-03-26 11:05:00,40.36,40.37,40.34,40.35,30400.0,30.0019,30.0093,29.987,29.9945,30400.0
2012-03-26 11:10:00,40.35,40.35,40.33,40.35,26200.0,29.9945,29.9945,29.9796,29.9945,26200.0
2012-03-26 11:15:00,40.34,40.35,40.33,40.33,12900.0,29.987,29.9945,29.9796,29.9796,12900.0
2012-03-26 11:20:00,40.34,40.34,40.33,40.33,8000.0,29.987,29.987,29.9796,29.9796,8000.0
2012-03-26 11:25:00,40.34,40.34,40.31,40.32,37000.0,29.987,29.987,29.9647,29.9722,37000.0
2012-03-26 11:30:00,40.31,40.31,40.29,40.3,42800.0,29.9647,29.9647,29.9499,29.9573,42800.0
2012-03-26 11:35:00,40.31,40.33,40.3,40.33,61700.0,29.9647,29.9796,29.9573,29.9796,61700.0
2012-03-26 11:40:00,40.33,40.33,40.28,40.28,38000.0,29.9796,29.9796,29.9424,29.9424,38000.0
2012-03-26 11:45:00,40.28,40.29,40.25,40.25,81200.0,29.9424,29.9499,29.9201,29.9201,81200.0
2012-03-26 11:50:00,40.26,40.26,40.24,40.24,25700.0,29.9276,29.9276,29.9127,29.9127,25700.0
2012-03-26 11:55:00,40.24,40.25,40.21,40.22,45300.0,29.9127,29.9201,29.8904,29.8978,45300.0
2012-03-26 12:00:00,40.22,40.27,40.21,40.27,43100.0,29.8978,29.935,29.8904,29.935,43100.0
2012-03-26 12:05:00,40.27,40.29,40.25,40.25,86700.0,29.935,29.9499,29.9201,29.9201,86700.0
2012-03-26 12:10:00,40.25,40.25,40.23,40.23,21800.0,29.9201,29.9201,29.9053,29.9053,21800.0
2012-03-26 12:15:00,40.23,40.24,40.2,40.21,27400.0,29.9053,29.9127,29.883,29.8904,27400.0
2012-03-26 12:20:00,40.21,40.23,40.19,40.19,57400.0,29.8904,29.9053,29.8755,29.8755,57400.0
2012-03-26 12:25:00,40.2,40.2,40.19,40.2,11000.0,29.883,29.883,29.8755,29.883,11000.0
2012-03-26 12:30:00,40.2,40.22,40.17,40.22,46500.0,29.883,29.8978,29.8607,29.8978,46500.0
2012-03-26 12:35:00,40.21,40.23,40.2,40.2,29000.0,29.8904,29.9053,29.883,29.883,29000.0
2012-03-26 12:40:00,40.21,40.21,40.19,40.2,13900.0,29.8904,29.8904,29.8755,29.883,13900.0
2012-03-26 12:45:00,40.2,40.2,40.18,40.2,35400.0,29.883,29.883,29.8681,29.883,35400.0
2012-03-26 12:50:00,40.2,40.2,40.19,40.2,6500.0,29.883,29.883,29.8755,29.883,6500.0
2012-03-26 12:55:00,40.19,40.2,40.19,40.19,14300.0,29.8755,29.883,29.8755,29.8755,14300.0
2012-03-26 13:00:00,40.2,40.2,40.17,40.17,35500.0,29.883,29.883,29.8607,29.8607,35500.0
2012-03-26 13:05:00,40.17,40.18,40.17,40.17,13300.0,29.8607,29.8681,29.8607,29.8607,13300.0
2012-03-26 13:10:00,40.17,40.18,40.17,40.17,13900.0,29.8607,29.8681,29.8607,29.8607,13900.0
2012-03-26 13:15:00,40.17,40.18,40.17,40.17,35400.0,29.8607,29.8681,29.8607,29.8607,35400.0
2012-03-26 13:20:00,40.18,40.18,40.17,40.18,9600.0,29.8681,29.8681,29.8607,29.8681,9600.0
2012-03-26 13:25:00,40.18,40.18,40.17,40.18,9200.0,29.8681,29.8681,29.8607,29.8681,9200.0
2012-03-26 13:30:00,40.17,40.17,40.1,40.13,220000.0,29.8607,29.8607,29.8086,29.8309,220000.0
2012-03-26 13:35:00,40.13,40.15,40.13,40.13,27800.0,29.8309,29.8458,29.8309,29.8309,27800.0
2012-03-26 13:40:00,40.14,40.16,40.12,40.14,186000.0,29.8384,29.8532,29.8235,29.8384,186000.0
2012-03-26 13:45:00,40.14,40.16,40.13,40.13,72800.0,29.8384,29.8532,29.8309,29.8309,72800.0
2012-03-26 13:50:00,40.13,40.15,40.12,40.14,13400.0,29.8309,29.8458,29.8235,29.8384,13400.0
2012-03-26 13:55:00,40.15,40.15,40.11,40.11,25100.0,29.8458,29.8458,29.8161,29.8161,25100.0
2012-03-26 14:00:00,40.11,40.12,40.11,40.11,15000.0,29.8161,29.8235,29.8161,29.8161,15000.0
2012-03-26 14:05:00,40.11,40.13,40.11,40.13,37900.0,29.8161,29.8309,29.8161,29.8309,37900.0
2012-03-26 14:10:00,40.14,40.15,40.14,40.14,24800.0,29.8384,29.8458,29.8384,29.8384,24800.0
2012-03-26 14:15:00,40.14,40.15,40.14,40.14,22300.0,29.8384,29.8458,29.8384,29.8384,22300.0
2012-03-26 14:20:00,40.15,40.17,40.13,40.17,53700.0,29.8458,29.8607,29.8309,29.8607,53700.0
2012-03-26 14:25:00,40.16,40.16,40.13,40.13,42900.0,29.8532,29.8532,29.8309,29.8309,42900.0
2012-03-26 14:30:00,40.14,40.17,40.14,40.14,74000.0,29.8384,29.8607,29.8384,29.8384,74000.0
2012-03-26 14:35:00,40.14,40.15,40.13,40.13,63900.0,29.8384,29.8458,29.8309,29.8309,63900.0
2012-03-26 14:40:00,40.13,40.17,40.13,40.17,52300.0,29.8309,29.8607,29.8309,29.8607,52300.0
2012-03-26 14:45:00,40.16,40.17,40.13,40.13,89000.0,29.8532,29.8607,29.8309,29.8309,89000.0
2012-03-26 14:50:00,40.13,40.15,40.13,40.14,38300.0,29.8309,29.8458,29.8309,29.8384,38300.0
2012-03-26 14:55:00,40.14,40.19,40.13,40.19,54300.0,29.8384,29.8755,29.8309,29.8755,54300.0
2012-03-26 15:00:00,40.19,40.23,40.16,40.23,86600.0,29.8755,29.9053,29.8532,29.9053,86600.0
2012-03-26 15:05:00,40.23,40.25,40.21,40.22,46800.0,29.9053,29.9201,29.8904,29.8978,46800.0
2012-03-26 15:10:00,40.22,40.23,40.2,40.22,51000.0,29.8978,29.9053,29.883,29.8978,51000.0
2012-03-26 15:15:00,40.21,40.25,40.21,40.23,65500.0,29.8904,29.9201,29.8904,29.9053,65500.0
2012-03-26 15:20:00,40.24,40.24,40.23,40.23,35600.0,29.9127,29.9127,29.9053,29.9053,35600.0
2012-03-26 15:25:00,40.23,40.24,40.23,40.23,55800.0,29.9053,29.9127,29.9053,29.9053,55800.0
2012-03-26 15:30:00,40.24,40.24,40.21,40.22,79200.0,29.9127,29.9127,29.8904,29.8978,79200.0
2012-03-26 15:35:00,40.22,40.24,40.2,40.2,121000.0,29.8978,29.9127,29.883,29.883,121000.0
2012-03-26 15:40:00,40.21,40.25,40.18,40.23,141800.0,29.8904,29.9201,29.8681,29.9053,141800.0
2012-03-26 15:45:00,40.23,40.27,40.23,40.24,122700.0,29.9053,29.935,29.9053,29.9127,122700.0
2012-03-26 15:50:00,40.24,40.26,40.22,40.25,155500.0,29.9127,29.9276,29.8978,29.9201,155500.0
2012-03-26 15:55:00,40.26,40.27,40.23,40.26,346900.0,29.9276,29.935,29.9053,29.9276,346900.0
2012-03-27 09:30:00,40.37,40.42,40.25,40.31,116400.0,30.0093,30.0465,29.9201,29.9647,116400.0
2012-03-27 09:35:00,40.32,40.35,40.27,40.32,64500.0,29.9722,29.9945,29.935,29.9722,64500.0
2012-03-27 09:40:00,40.31,40.35,40.31,40.34,63200.0,29.9647,29.9945,29.9647,29.987,63200.0
2012-03-27 09:45:00,40.35,40.35,40.31,40.34,43600.0,29.9945,29.9945,29.9647,29.987,43600.0
2012-03-27 09:50:00,40.33,40.4,40.31,40.4,65300.0,29.9796,30.0316,29.9647,30.0316,65300.0
2012-03-27 09:55:00,40.4,40.42,40.35,40.36,57600.0,30.0316,30.0465,29.9945,30.0019,57600.0
2012-03-27 10:00:00,40.35,40.38,40.3,40.3,109600.0,29.9945,30.0168,29.9573,29.9573,109600.0
2012-03-27 10:05:00,40.3,40.36,40.27,40.33,73600.0,29.9573,30.0019,29.935,29.9796,73600.0
2012-03-27 10:10:00,40.32,40.35,40.3,40.35,68300.0,29.9722,29.9945,29.9573,29.9945,68300.0
2012-03-27 10:15:00,40.35,40.36,40.3,40.33,43200.0,29.9945,30.0019,29.9573,29.9796,43200.0
2012-03-27 10:20:00,40.33,40.33,40.28,40.3,43600.0,29.9796,29.9796,29.9424,29.9573,43600.0
2012-03-27 10:25:00,40.31,40.33,40.27,40.33,35700.0,29.9647,29.9796,29.935,29.9796,35700.0
2012-03-27 10:30:00,40.33,40.36,40.29,40.3,75400.0,29.9796,30.0019,29.9499,29.9573,75400.0
2012-03-27 10:35:00,40.3,40.33,40.29,40.31,35600.0,29.9573,29.9796,29.9499,29.9647,35600.0
2012-03-27 10:40:00,40.31,40.31,40.28,40.31,32200.0,29.9647,29.9647,29.9424,29.9647,32200.0
2012-03-27 10:45:00,40.31,40.34,40.3,40.3,68200.0,29.9647,29.987,29.9573,29.9573,68200.0
2012-03-27 10:50:00,40.3,40.3,40.25,40.27,27600.0,29.9573,29.9573,29.9201,29.935,27600.0
2012-03-27 10:55:00,40.26,40.31,40.26,40.3,25700.0,29.9276,29.9647,29.9276,29.9573,25700.0
2012-03-27 11:00:00,40.31,40.36,40.3,40.34,67600.0,29.9647,30.0019,29.9573,29.987,67600.0
2012-03-27 11:05:00,40.34,40.39,40.33,40.39,22300.0,29.987,30.0242,29.9796,30.0242,22300.0
2012-03-27 11:10:00,40.38,40.38,40.33,40.37,31400.0,30.0168,30.0168,29.9796,30.0093,31400.0
2012-03-27 11:15:00,40.37,40.39,40.34,40.38,53600.0,30.0093,30.0242,29.987,30.0168,53600.0
2012-03-27 11:20:00,40.38,40.4,40.38,40.4,41000.0,30.0168,30.0316,30.0168,30.0316,41000.0
2012-03-27 11:25:00,40.4,40.4,40.36,40.37,69500.0,30.0316,30.0316,30.0019,30.0093,69500.0
2012-03-27 11:30:00,40.37,40.37,40.35,40.35,16300.0,30.0093,30.0093,29.9945,29.9945,16300.0
2012-03-27 11:35:00,40.35,40.36,40.34,40.34,19400.0,29.9945,30.0019,29.987,29.987,19400.0
2012-03-27 11:40:00,40.35,40.38,40.34,40.38,41300.0,29.9945,30.0168,29.987,30.0168,41300.0
2012-03-27 11:45:00,40.37,40.38,40.34,40.37,42500.0,30.0093,30.0168,29.987,30.0093,42500.0
2012-03-27 11:50:00,40.37,40.37,40.35,40.37,31200.0,30.0093,30.0093,29.9945,30.0093,31200.0
2012-03-27 11:55:00,40.37,40.37,40.34,40.34,111800.0,30.0093,30.0093,29.987,29.987,111800.0
2012-03-27 12:00:00,40.34,40.36,40.34,40.35,53500.0,29.987,30.0019,29.987,29.9945,53500.0
2012-03-27 12:05:00,40.34,40.35,40.31,40.31,32800.0,29.987,29.9945,29.9647,29.9647,32800.0
2012-03-27 12:10:00,40.31,40.32,40.31,40.31,16900.0,29.9647,29.9722,29.9647,29.9647,16900.0
2012-03-27 12:15:00,40.32,40.35,40.31,40.35,35400.0,29.9722,29.9945,29.9647,29.9945,35400.0
2012-03-27 12:20:00,40.35,40.35,40.31,40.31,38500.0,29.9945,29.9945,29.9647,29.9647,38500.0
2012-03-27 12:25:00,40.31,40.33,40.28,40.28,69500.0,29.9647,29.9796,29.9424,29.9424,69500.0
2012-03-27 12:30:00,40.28,40.29,40.27,40.28,26300.0,29.9424,29.9499,29.935,29.9424,26300.0
2012-03-27 12:35:00,40.29,40.29,40.22,40.22,92000.0,29.9499,29.9499,29.8978,29.8978,92000.0
2012-03-27 12:40:00,40.22,40.24,40.22,40.23,28600.0,29.8978,29.9127,29.8978,29.9053,28600.0
2012-03-27 12:45:00,40.24,40.26,40.23,40.25,20400.0,29.9127,29.9276,29.9053,29.9201,20400.0
2012-03-27 12:50:00,40.26,40.26,40.2,40.21,51600.0,29.9276,29.9276,29.883,29.8904,51600.0
2012-03-27 12:55:00,40.21,40.23,40.2,40.23,29200.0,29.8904,29.9053,29.883,29.9053,29200.0
2012-03-27 13:00:00,40.23,40.23,40.18,40.18,51900.0,29.9053,29.9053,29.8681,29.8681,51900.0
2012-03-27 13:05:00,40.18,40.23,40.18,40.23,24500.0,29.8681,29.9053,29.8681,29.9053,24500.0
2012-03-27 13:10:00,40.23,40.25,40.22,40.25,30800.0,29.9053,29.9201,29.8978,29.9201,30800.0
2012-03-27 13:15:00,40.25,40.26,40.22,40.23,55700.0,29.9201,29.9276,29.8978,29.9053,55700.0
2012-03-27 13:20:00,40.24,40.26,40.23,40.24,34800.0,29.9127,29.9276,29.9053,29.9127,34800.0
2012-03-27 13:25:00,40.25,40.28,40.24,40.27,27800.0,29.9201,29.9424,29.9127,29.935,27800.0
2012-03-27 13:30:00,40.27,40.29,40.27,40.29,17800.0,29.935,29.9499,29.935,29.9499,17800.0
2012-03-27 13:35:00,40.29,40.29,40.28,40.29,22100.0,29.9499,29.9499,29.9424,29.9499,22100.0
2012-03-27 13:40:00,40.28,40.29,40.26,40.27,26100.0,29.9424,29.9499,29.9276,29.935,26100.0
2012-03-27 13:45:00,40.26,40.3,40.26,40.28,45000.0,29.9276,29.9573,29.9276,29.9424,45000.0
2012-03-27 13:50:00,40.27,40.29,40.26,40.28,14200.0,29.935,29.9499,29.9276,29.9424,14200.0
2012-03-27 13:55:00,40.29,40.3,40.28,40.3,9800.0,29.9499,29.9573,29.9424,29.9573,9800.0
2012-03-27 14:00:00,40.3,40.3,40.24,40.28,101200.0,29.9573,29.9573,29.9127,29.9424,101200.0
2012-03-27 14:05:00,40.28,40.29,40.27,40.29,13800.0,29.9424,29.9499,29.935,29.9499,13800.0
2012-03-27 14:10:00,40.29,40.32,40.29,40.3,51000.0,29.9499,29.9722,29.9499,29.9573,51000.0
2012-03-27 14:15:00,40.3,40.31,40.26,40.3,40200.0,29.9573,29.9647,29.9276,29.9573,40200.0
2012-03-27 14:20:00,40.3,40.31,40.29,40.29,37200.0,29.9573,29.9647,29.9499,29.9499,37200.0
2012-03-27 14:25:00,40.3,40.3,40.29,40.29,18800.0,29.9573,29.9573,29.9499,29.9499,18800.0
2012-03-27 14:30:00,40.3,40.3,40.29,40.3,26500.0,29.9573,29.9573,29.9499,29.9573,26500.0
2012-03-27 14:35:00,40.3,40.31,40.28,40.29,60900.0,29.9573,29.9647,29.9424,29.9499,60900.0
2012-03-27 14:40:00,40.3,40.3,40.29,40.3,58400.0,29.9573,29.9573,29.9499,29.9573,58400.0
2012-03-27 14:45:00,40.3,40.3,40.29,40.3,36500.0,29.9573,29.9573,29.9499,29.9573,36500.0
2012-03-27 14:50:00,40.3,40.33,40.29,40.3,51100.0,29.9573,29.9796,29.9499,29.9573,51100.0
2012-03-27 14:55:00,40.3,40.31,40.29,40.31,53400.0,29.9573,29.9647,29.9499,29.9647,53400.0
2012-03-27 15:00:00,40.31,40.34,40.3,40.34,23400.0,29.9647,29.987,29.9573,29.987,23400.0
2012-03-27 15:05:00,40.34,40.34,40.32,40.33,42000.0,29.987,29.987,29.9722,29.9796,42000.0
2012-03-27 15:10:00,40.33,40.33,40.32,40.33,18500.0,29.9796,29.9796,29.9722,29.9796,18500.0
2012-03-27 15:15:00,40.32,40.33,40.29,40.3,101500.0,29.9722,29.9796,29.9499,29.9573,101500.0
2012-03-27 15:20:00,40.3,40.3,40.28,40.3,66700.0,29.9573,29.9573,29.9424,29.9573,66700.0
2012-03-27 15:25:00,40.3,40.32,40.29,40.32,56600.0,29.9573,29.9722,29.9499,29.9722,56600.0
2012-03-27 15:30:00,40.32,40.32,40.28,40.29,53000.0,29.9722,29.9722,29.9424,29.9499,53000.0
2012-03-27 15:35:00,40.29,40.29,40.26,40.29,52100.0,29.9499,29.9499,29.9276,29.9499,52100.0
2012-03-27 15:40:00,40.29,40.3,40.28,40.3,42300.0,29.9499,29.9573,29.9424,29.9573,42300.0
2012-03-27 15:45:00,40.3,40.3,40.23,40.25,104400.0,29.9573,29.9573,29.9053,29.9201,104400.0
2012-03-27 15:50:00,40.25,40.27,40.22,40.22,106900.0,29.9201,29.935,29.8978,29.8978,106900.0
2012-03-27 15:55:00,40.22,40.25,40.22,40.25,173000.0,29.8978,29.9201,29.8978,29.9201,173000.0
2012-03-28 09:30:00,40.32,40.35,40.25,40.35,88900.0,29.9722,29.9945,29.9201,29.9945,88900.0
2012-03-28 09:35:00,40.36,40.37,40.33,40.34,51900.0,30.0019,30.0093,29.9796,29.987,51900.0
2012-03-28 09:40:00,40.34,40.35,40.3,40.3,40500.0,29.987,29.9945,29.9573,29.9573,40500.0
2012-03-28 09:45:00,40.3,40.31,40.23,40.24,46400.0,29.9573,29.9647,29.9053,29.9127,46400.0
2012-03-28 09:50:00,40.23,40.26,40.18,40.25,45400.0,29.9053,29.9276,29.8681,29.9201,45400.0
2012-03-28 09:55:00,40.25,40.28,40.21,40.27,55200.0,29.9201,29.9424,29.8904,29.935,55200.0
2012-03-28 10:00:00,40.27,40.28,40.21,40.26,136600.0,29.935,29.9424,29.8904,29.9276,136600.0
2012-03-28 10:05:00,40.27,40.27,40.21,40.22,102400.0,29.935,29.935,29.8904,29.8978,102400.0
2012-03-28 10:10:00,40.22,40.24,40.19,40.22,41200.0,29.8978,29.9127,29.8755,29.8978,41200.0
2012-03-28 10:15:00,40.23,40.24,40.19,40.24,93800.0,29.9053,29.9127,29.8755,29.9127,93800.0
2012-03-28 10:20:00,40.24,40.28,40.21,40.27,67100.0,29.9127,29.9424,29.8904,29.935,67100.0
2012-03-28 10:25:00,40.27,40.27,40.22,40.23,32100.0,29.935,29.935,29.8978,29.9053,32100.0
2012-03-28 10:30:00,40.22,40.23,40.18,40.2,36500.0,29.8978,29.9053,29.8681,29.883,36500.0
2012-03-28 10:35:00,40.21,40.22,40.19,40.21,42700.0,29.8904,29.8978,29.8755,29.8904,42700.0
2012-03-28 10:40:00,40.21,40.21,40.2,40.21,10200.0,29.8904,29.8904,29.883,29.8904,10200.0
2012-03-28 10:45:00,40.22,40.24,40.21,40.22,42200.0,29.8978,29.9127,29.8904,29.8978,42200.0
2012-03-28 10:50:00,40.22,40.22,40.18,40.19,53600.0,29.8978,29.8978,29.8681,29.8755,53600.0
2012-03-28 10:55:00,40.2,40.2,40.12,40.13,46900.0,29.883,29.883,29.8235,29.8309,46900.0
2012-03-28 11:00:00,40.14,40.14,40.09,40.1,88000.0,29.8384,29.8384,29.8012,29.8086,88000.0
2012-03-28 11:05:00,40.11,40.11,40.09,40.1,29600.0,29.8161,29.8161,29.8012,29.8086,29600.0
2012-03-28 11:10:00,40.1,40.11,40.09,40.1,43400.0,29.8086,29.8161,29.8012,29.8086,43400.0
2012-03-28 11:15:00,40.1,40.14,40.1,40.14,21000.0,29.8086,29.8384,29.8086,29.8384,21000.0
2012-03-28 11:20:00,40.14,40.14,40.13,40.13,13500.0,29.8384,29.8384,29.8309,29.8309,13500.0
2012-03-28 11:25:00,40.14,40.14,40.13,40.14,15800.0,29.8384,29.8384,29.8309,29.8384,15800.0
2012-03-28 11:30:00,40.14,40.14,40.09,40.1,41900.0,29.8384,29.8384,29.8012,29.8086,41900.0
2012-03-28 11:35:00,40.09,40.1,40.07,40.07,33900.0,29.8012,29.8086,29.7863,29.7863,33900.0
2012-03-28 11:40:00,40.07,40.08,40.04,40.04,32800.0,29.7863,29.7938,29.764,29.764,32800.0
2012-03-28 11:45:00,40.04,40.04,39.98,39.99,52300.0,29.764,29.764,29.7194,29.7269,52300.0
2012-03-28 11:50:00,39.98,39.99,39.93,39.95,51900.0,29.7194,29.7269,29.6823,29.6971,51900.0
2012-03-28 11:55:00,39.94,39.95,39.91,39.95,74000.0,29.6897,29.6971,29.6674,29.6971,74000.0
2012-03-28 12:00:00,39.95,39.96,39.94,39.96,27800.0,29.6971,29.7046,29.6897,29.7046,27800.0
2012-03-28 12:05:00,39.96,39.99,39.96,39.98,37100.0,29.7046,29.7269,29.7046,29.7194,37100.0
2012-03-28 12:10:00,39.97,40.0,39.97,39.98,18900.0,29.712,29.7343,29.712,29.7194,18900.0
2012-03-28 12:15:00,39.99,40.03,39.98,40.01,41200.0,29.7269,29.7566,29.7194,29.7417,41200.0
2012-03-28 12:20:00,40.01,40.02,40.01,40.02,9200.0,29.7417,29.7492,29.7417,29.7492,9200.0
2012-03-28 12:25:00,40.02,40.05,40.01,40.05,21700.0,29.7492,29.7715,29.7417,29.7715,21700.0
2012-03-28 12:30:00,40.04,40.05,40.03,40.05,40200.0,29.764,29.7715,29.7566,29.7715,40200.0
2012-03-28 12:35:00,40.05,40.05,40.03,40.04,25500.0,29.7715,29.7715,29.7566,29.764,25500.0
2012-03-28 12:40:00,40.04,40.07,40.04,40.07,24600.0,29.764,29.7863,29.764,29.7863,24600.0
2012-03-28 12:45:00,40.07,40.08,40.07,40.08,14000.0,29.7863,29.7938,29.7863,29.7938,14000.0
2012-03-28 12:50:00,40.08,40.09,40.06,40.09,35900.0,29.7938,29.8012,29.7789,29.8012,35900.0
2012-03-28 12:55:00,40.09,40.1,40.07,40.09,24000.0,29.8012,29.8086,29.7863,29.8012,24000.0
2012-03-28 13:00:00,40.09,40.11,40.08,40.09,32800.0,29.8012,29.8161,29.7938,29.8012,32800.0
2012-03-28 13:05:00,40.09,40.1,40.08,40.08,48500.0,29.8012,29.8086,29.7938,29.7938,48500.0
2012-03-28 13:10:00,40.08,40.1,40.07,40.08,49300.0,29.7938,29.8086,29.7863,29.7938,49300.0
2012-03-28 13:15:00,40.08,40.09,40.07,40.08,28600.0,29.7938,29.8012,29.7863,29.7938,28600.0
2012-03-28 13:20:00,40.08,40.09,40.05,40.07,27100.0,29.7938,29.8012,29.7715,29.7863,27100.0
2012-03-28 13:25:00,40.07,40.08,40.06,40.06,8400.0,29.7863,29.7938,29.7789,29.7789,8400.0
2012-03-28 13:30:00,40.07,40.09,40.06,40.09,28700.0,29.7863,29.8012,29.7789,29.8012,28700.0
2012-03-28 13:35:00,40.08,40.14,40.08,40.14,127500.0,29.7938,29.8384,29.7938,29.8384,127500.0
2012-03-28 13:40:00,40.14,40.19,40.14,40.16,71100.0,29.8384,29.8755,29.8384,29.8532,71100.0
2012-03-28 13:45:00,40.16,40.16,40.1,40.12,62900.0,29.8532,29.8532,29.8086,29.8235,62900.0
2012-03-28 13:50:00,40.11,40.13,40.09,40.12,44800.0,29.8161,29.8309,29.8012,29.8235,44800.0
2012-03-28 13:55:00,40.12,40.15,40.11,40.14,69800.0,29.8235,29.8458,29.8161,29.8384,69800.0
2012-03-28 14:00:00,40.14,40.14,40.12,40.13,29200.0,29.8384,29.8384,29.8235,29.8309,29200.0
2012-03-28 14:05:00,40.12,40.13,40.11,40.11,82000.0,29.8235,29.8309,29.8161,29.8161,82000.0
2012-03-28 14:10:00,40.11,40.12,40.1,40.1,26500.0,29.8161,29.8235,29.8086,29.8086,26500.0
2012-03-28 14:15:00,40.1,40.14,40.1,40.12,118800.0,29.8086,29.8384,29.8086,29.8235,118800.0
2012-03-28 14:20:00,40.12,40.14,40.12,40.14,23800.0,29.8235,29.8384,29.8235,29.8384,23800.0
2012-03-28 14:25:00,40.14,40.14,40.12,40.12,90700.0,29.8384,29.8384,29.8235,29.8235,90700.0
2012-03-28 14:30:00,40.13,40.14,40.12,40.13,31100.0,29.8309,29.8384,29.8235,29.8309,31100.0
2012-03-28 14:35:00,40.13,40.14,40.13,40.14,40600.0,29.8309,29.8384,29.8309,29.8384,40600.0
2012-03-28 14:40:00,40.13,40.14,40.13,40.13,31500.0,29.8309,29.8384,29.8309,29.8309,31500.0
2012-03-28 14:45:00,40.14,40.14,40.13,40.14,25000.0,29.8384,29.8384,29.8309,29.8384,25000.0
2012-03-28 14:50:00,40.14,40.15,40.14,40.15,56000.0,29.8384,29.8458,29.8384,29.8458,56000.0
2012-03-28 14:55:00,40.14,40.15,40.14,40.14,17000.0,29.8384,29.8458,29.8384,29.8384,17000.0
2012-03-28 15:00:00,40.14,40.15,40.13,40.14,41900.0,29.8384,29.8458,29.8309,29.8384,41900.0
2012-03-28 15:05:00,40.14,40.17,40.13,40.17,56000.0,29.8384,29.8607,29.8309,29.8607,56000.0
2012-03-28 15:10:00,40.17,40.18,40.16,40.18,61100.0,29.8607,29.8681,29.8532,29.8681,61100.0
2012-03-28 15:15:00,40.18,40.21,40.16,40.21,79200.0,29.8681,29.8904,29.8532,29.8904,79200.0
2012-03-28 15:20:00,40.2,40.21,40.19,40.2,49000.0,29.883,29.8904,29.8755,29.883,49000.0
2012-03-28 15:25:00,40.19,40.23,40.19,40.23,59500.0,29.8755,29.9053,29.8755,29.9053,59500.0
2012-03-28 15:30:00,40.23,40.26,40.23,40.26,83800.0,29.9053,29.9276,29.9053,29.9276,83800.0
2012-03-28 15:35:00,40.26,40.27,40.25,40.26,123400.0,29.9276,29.935,29.9201,29.9276,123400.0
2012-03-28 15:40:00,40.26,40.28,40.24,40.28,65600.0,29.9276,29.9424,29.9127,29.9424,65600.0
2012-03-28 15:45:00,40.28,40.31,40.27,40.27,118000.0,29.9424,29.9647,29.935,29.935,118000.0
2012-03-28 15:50:00,40.27,40.3,40.24,40.26,163600.0,29.935,29.9573,29.9127,29.9276,163600.0
2012-03-28 15:55:00,40.27,40.31,40.27,40.3,265800.0,29.935,29.9647,29.935,29.9573,265800.0
2012-03-29 09:30:00,40.05,40.09,39.94,40.0,124800.0,29.7715,29.8012,29.6897,29.7343,124800.0
2012-03-29 09:35:00,40.01,40.07,40.0,40.04,80100.0,29.7417,29.7863,29.7343,29.764,80100.0
2012-03-29 09:40:00,40.05,40.05,39.94,39.95,63600.0,29.7715,29.7715,29.6897,29.6971,63600.0
2012-03-29 09:45:00,39.95,39.97,39.88,39.95,66300.0,29.6971,29.712,29.6451,29.6971,66300.0
2012-03-29 09:50:00,39.96,40.0,39.95,39.98,125100.0,29.7046,29.7343,29.6971,29.7194,125100.0
2012-03-29 09:55:00,39.99,39.99,39.89,39.91,80300.0,29.7269,29.7269,29.6525,29.6674,80300.0
2012-03-29 10:00:00,39.91,39.92,39.86,39.9,71800.0,29.6674,29.6748,29.6302,29.66,71800.0
2012-03-29 10:05:00,39.9,39.9,39.83,39.86,79000.0,29.66,29.66,29.6079,29.6302,79000.0
2012-03-29 10:10:00,39.85,39.91,39.85,39.86,49600.0,29.6228,29.6674,29.6228,29.6302,49600.0
2012-03-29 10:15:00,39.86,39.86,39.79,39.81,89200.0,29.6302,29.6302,29.5782,29.5931,89200.0
2012-03-29 10:20:00,39.82,39.89,39.81,39.88,62000.0,29.6005,29.6525,29.5931,29.6451,62000.0
2012-03-29 10:25:00,39.87,39.88,39.81,39.83,77000.0,29.6377,29.6451,29.5931,29.6079,77000.0
2012-03-29 10:30:00,39.82,39.83,39.78,39.78,57200.0,29.6005,29.6079,29.5708,29.5708,57200.0
2012-03-29 10:35:00,39.78,39.81,39.75,39.8,78800.0,29.5708,29.5931,29.5485,29.5856,78800.0
2012-03-29 10:40:00,39.8,39.84,39.79,39.83,34100.0,29.5856,29.6154,29.5782,29.6079,34100.0
2012-03-29 10:45:00,39.83,39.85,39.82,39.83,45200.0,29.6079,29.6228,29.6005,29.6079,45200.0
2012-03-29 10:50:00,39.82,39.88,39.82,39.86,42000.0,29.6005,29.6451,29.6005,29.6302,42000.0
2012-03-29 10:55:00,39.86,39.9,39.85,39.9,31200.0,29.6302,29.66,29.6228,29.66,31200.0
2012-03-29 11:00:00,39.9,39.91,39.87,39.91,47100.0,29.66,29.6674,29.6377,29.6674,47100.0
2012-03-29 11:05:00,39.91,39.92,39.88,39.91,89100.0,29.6674,29.6748,29.6451,29.6674,89100.0
2012-03-29 11:10:00,39.9,39.95,39.89,39.94,83100.0,29.66,29.6971,29.6525,29.6897,83100.0
2012-03-29 11:15:00,39.95,39.95,39.89,39.91,48700.0,29.6971,29.6971,29.6525,29.6674,48700.0
2012-03-29 11:20:00,39.9,39.92,39.88,39.91,42600.0,29.66,29.6748,29.6451,29.6674,42600.0
2012-03-29 11:25:00,39.91,39.94,39.86,39.87,28300.0,29.6674,29.6897,29.6302,29.6377,28300.0
2012-03-29 11:30:00,39.87,39.88,39.84,39.86,51800.0,29.6377,29.6451,29.6154,29.6302,51800.0
2012-03-29 11:35:00,39.87,39.88,39.84,39.88,19900.0,29.6377,29.6451,29.6154,29.6451,19900.0
2012-03-29 11:40:00,39.88,39.9,39.87,39.88,20000.0,29.6451,29.66,29.6377,29.6451,20000.0
2012-03-29 11:45:00,39.88,39.88,39.83,39.85,39200.0,29.6451,29.6451,29.6079,29.6228,39200.0
2012-03-29 11:50:00,39.84,39.84,39.81,39.83,30200.0,29.6154,29.6154,29.5931,29.6079,30200.0
2012-03-29 11:55:00,39.83,39.84,39.8,39.81,43600.0,29.6079,29.6154,29.5856,29.5931,43600.0
2012-03-29 12:00:00,39.81,39.84,39.81,39.84,9500.0,29.5931,29.6154,29.5931,29.6154,9500.0
2012-03-29 12:05:00,39.84,39.85,39.82,39.83,40800.0,29.6154,29.6228,29.6005,29.6079,40800.0
2012-03-29 12:10:00,39.83,39.83,39.8,39.82,45600.0,29.6079,29.6079,29.5856,29.6005,45600.0
2012-03-29 12:15:00,39.82,39.82,39.8,39.8,30900.0,29.6005,29.6005,29.5856,29.5856,30900.0
2012-03-29 12:20:00,39.81,39.81,39.77,39.78,42700.0,29.5931,29.5931,29.5633,29.5708,42700.0
2012-03-29 12:25:00,39.78,39.78,39.75,39.75,54600.0,29.5708,29.5708,29.5485,29.5485,54600.0
2012-03-29 12:30:00,39.76,39.76,39.75,39.75,25600.0,29.5559,29.5559,29.5485,29.5485,25600.0
2012-03-29 12:35:00,39.75,39.76,39.72,39.74,75000.0,29.5485,29.5559,29.5262,29.541,75000.0
2012-03-29 12:40:00,39.73,39.73,39.72,39.72,37600.0,29.5336,29.5336,29.5262,29.5262,37600.0
2012-03-29 12:45:00,39.73,39.74,39.72,39.73,38400.0,29.5336,29.541,29.5262,29.5336,38400.0
2012-03-29 12:50:00,39.74,39.76,39.73,39.75,52000.0,29.541,29.5559,29.5336,29.5485,52000.0
2012-03-29 12:55:00,39.75,39.76,39.74,39.75,37600.0,29.5485,29.5559,29.541,29.5485,37600.0
2012-03-29 13:00:00,39.75,39.76,39.7,39.72,70900.0,29.5485,29.5559,29.5113,29.5262,70900.0
2012-03-29 13:05:00,39.71,39.71,39.67,39.68,51500.0,29.5187,29.5187,29.489,29.4964,51500.0
2012-03-29 13:10:00,39.68,39.69,39.67,39.69,44500.0,29.4964,29.5039,29.489,29.5039,44500.0
2012-03-29 13:15:00,39.69,39.73,39.67,39.68,62200.0,29.5039,29.5336,29.489,29.4964,62200.0
2012-03-29 13:20:00,39.68,39.7,39.67,39.68,124700.0,29.4964,29.5113,29.489,29.4964,124700.0
2012-03-29 13:25:00,39.67,39.68,39.66,39.68,37800.0,29.489,29.4964,29.4816,29.4964,37800.0
2012-03-29 13:30:00,39.68,39.7,39.67,39.68,60600.0,29.4964,29.5113,29.489,29.4964,60600.0
2012-03-29 13:35:00,39.68,39.71,39.67,39.71,83600.0,29.4964,29.5187,29.489,29.5187,83600.0
2012-03-29 13:40:00,39.7,39.71,39.69,39.69,40100.0,29.5113,29.5187,29.5039,29.5039,40100.0
2012-03-29 13:45:00,39.69,39.73,39.69,39.72,30700.0,29.5039,29.5336,29.5039,29.5262,30700.0
2012-03-29 13:50:00,39.72,39.73,39.71,39.72,24500.0,29.5262,29.5336,29.5187,29.5262,24500.0
2012-03-29 13:55:00,39.72,39.73,39.69,39.69,39700.0,29.5262,29.5336,29.5039,29.5039,39700.0
2012-03-29 14:00:00,39.7,39.75,39.7,39.74,55800.0,29.5113,29.5485,29.5113,29.541,55800.0
2012-03-29 14:05:00,39.75,39.79,39.72,39.78,300800.0,29.5485,29.5782,29.5262,29.5708,300800.0
2012-03-29 14:10:00,39.78,39.82,39.77,39.81,41300.0,29.5708,29.6005,29.5633,29.5931,41300.0
2012-03-29 14:15:00,39.81,39.83,39.8,39.83,42500.0,29.5931,29.6079,29.5856,29.6079,42500.0
2012-03-29 14:20:00,39.82,39.85,39.81,39.83,55600.0,29.6005,29.6228,29.5931,29.6079,55600.0
2012-03-29 14:25:00,39.81,39.85,39.81,39.84,24200.0,29.5931,29.6228,29.5931,29.6154,24200.0
2012-03-29 14:30:00,39.84,39.85,39.81,39.82,28300.0,29.6154,29.6228,29.5931,29.6005,28300.0
2012-03-29 14:35:00,39.82,39.84,39.81,39.83,51100.0,29.6005,29.6154,29.5931,29.6079,51100.0
2012-03-29 14:40:00,39.83,39.86,39.82,39.86,29800.0,29.6079,29.6302,29.6005,29.6302,29800.0
2012-03-29 14:45:00,39.87,39.87,39.86,39.87,18600.0,29.6377,29.6377,29.6302,29.6377,18600.0
2012-03-29 14:50:00,39.87,39.88,39.86,39.86,31100.0,29.6377,29.6451,29.6302,29.6302,31100.0
2012-03-29 14:55:00,39.86,39.87,39.8,39.8,76400.0,29.6302,29.6377,29.5856,29.5856,76400.0
2012-03-29 15:00:00,39.8,39.84,39.8,39.84,29200.0,29.5856,29.6154,29.5856,29.6154,29200.0
2012-03-29 15:05:00,39.84,39.87,39.82,39.87,70700.0,29.6154,29.6377,29.6005,29.6377,70700.0
2012-03-29 15:10:00,39.87,39.93,39.86,39.9,62600.0,29.6377,29.6823,29.6302,29.66,62600.0
2012-03-29 15:15:00,39.9,39.91,39.88,39.89,45000.0,29.66,29.6674,29.6451,29.6525,45000.0
2012-03-29 15:20:00,39.89,39.89,39.87,39.88,41000.0,29.6525,29.6525,29.6377,29.6451,41000.0
2012-03-29 15:25:00,39.88,39.9,39.85,39.89,56100.0,29.6451,29.66,29.6228,29.6525,56100.0
2012-03-29 15:30:00,39.89,39.93,39.89,39.93,64400.0,29.6525,29.6823,29.6525,29.6823,64400.0
2012-03-29 15:35:00,39.94,39.95,39.88,39.88,80300.0,29.6897,29.6971,29.6451,29.6451,80300.0
2012-03-29 15:40:00,39.89,39.92,39.86,39.92,62300.0,29.6525,29.6748,29.6302,29.6748,62300.0
2012-03-29 15:45:00,39.92,39.95,39.89,39.9,145500.0,29.6748,29.6971,29.6525,29.66,145500.0
2012-03-29 15:50:00,39.9,39.94,39.89,39.94,132400.0,29.66,29.6897,29.6525,29.6897,132400.0
2012-03-29 15:55:00,39.94,39.97,39.93,39.94,316100.0,29.6897,29.712,29.6823,29.6897,316100.0
2012-03-30 09:30:00,40.06,40.09,39.95,40.07,68400.0,29.7789,29.8012,29.6971,29.7863,68400.0
2012-03-30 09:35:00,40.04,40.11,40.04,40.11,26800.0,29.764,29.8161,29.764,29.8161,26800.0
2012-03-30 09:40:00,40.11,40.16,40.1,40.11,43500.0,29.8161,29.8532,29.8086,29.8161,43500.0
2012-03-30 09:45:00,40.1,40.15,40.08,40.08,41100.0,29.8086,29.8458,29.7938,29.7938,41100.0
2012-03-30 09:50:00,40.08,40.18,40.08,40.17,62900.0,29.7938,29.8681,29.7938,29.8607,62900.0
2012-03-30 09:55:00,40.17,40.19,40.14,40.15,57100.0,29.8607,29.8755,29.8384,29.8458,57100.0
2012-03-30 10:00:00,40.15,40.24,40.15,40.22,79000.0,29.8458,29.9127,29.8458,29.8978,79000.0
2012-03-30 10:05:00,40.22,40.25,40.21,40.23,59400.0,29.8978,29.9201,29.8904,29.9053,59400.0
2012-03-30 10:10:00,40.24,40.25,40.23,40.25,31900.0,29.9127,29.9201,29.9053,29.9201,31900.0
2012-03-30 10:15:00,40.25,40.29,40.24,40.29,69100.0,29.9201,29.9499,29.9127,29.9499,69100.0
2012-03-30 10:20:00,40.29,40.29,40.21,40.22,55600.0,29.9499,29.9499,29.8904,29.8978,55600.0
2012-03-30 10:25:00,40.22,40.27,40.22,40.27,53600.0,29.8978,29.935,29.8978,29.935,53600.0
2012-03-30 10:30:00,40.26,40.27,40.19,40.2,67400.0,29.9276,29.935,29.8755,29.883,67400.0
2012-03-30 10:35:00,40.2,40.21,40.14,40.15,49800.0,29.883,29.8904,29.8384,29.8458,49800.0
2012-03-30 10:40:00,40.15,40.16,40.13,40.14,43100.0,29.8458,29.8532,29.8309,29.8384,43100.0
2012-03-30 10:45:00,40.15,40.15,40.09,40.09,39000.0,29.8458,29.8458,29.8012,29.8012,39000.0
2012-03-30 10:50:00,40.09,40.11,40.08,40.11,35500.0,29.8012,29.8161,29.7938,29.8161,35500.0
2012-03-30 10:55:00,40.11,40.15,40.1,40.15,41700.0,29.8161,29.8458,29.8086,29.8458,41700.0
2012-03-30 11:00:00,40.15,40.15,40.12,40.13,19600.0,29.8458,29.8458,29.8235,29.8309,19600.0
2012-03-30 11:05:00,40.14,40.14,40.11,40.12,16900.0,29.8384,29.8384,29.8161,29.8235,16900.0
2012-03-30 11:10:00,40.1,40.15,40.1,40.13,46000.0,29.8086,29.8458,29.8086,29.8309,46000.0
2012-03-30 11:15:00,40.12,40.19,40.12,40.18,32300.0,29.8235,29.8755,29.8235,29.8681,32300.0
2012-03-30 11:20:00,40.18,40.19,40.17,40.18,16900.0,29.8681,29.8755,29.8607,29.8681,16900.0
2012-03-30 11:25:00,40.19,40.2,40.18,40.19,17000.0,29.8755,29.883,29.8681,29.8755,17000.0
2012-03-30 11:30:00,40.2,40.2,40.18,40.2,46300.0,29.883,29.883,29.8681,29.883,46300.0
2012-03-30 11:35:00,40.2,40.23,40.18,40.19,54100.0,29.883,29.9053,29.8681,29.8755,54100.0
2012-03-30 11:40:00,40.19,40.22,40.18,40.22,20500.0,29.8755,29.8978,29.8681,29.8978,20500.0
2012-03-30 11:45:00,40.21,40.28,40.21,40.28,45000.0,29.8904,29.9424,29.8904,29.9424,45000.0
2012-03-30 11:50:00,40.28,40.31,40.27,40.31,44300.0,29.9424,29.9647,29.935,29.9647,44300.0
2012-03-30 11:55:00,40.31,40.33,40.3,40.33,40200.0,29.9647,29.9796,29.9573,29.9796,40200.0
2012-03-30 12:00:00,40.33,40.33,40.3,40.3,29900.0,29.9796,29.9796,29.9573,29.9573,29900.0
2012-03-30 12:05:00,40.31,40.31,40.29,40.29,35400.0,29.9647,29.9647,29.9499,29.9499,35400.0
2012-03-30 12:10:00,40.29,40.3,40.27,40.28,29800.0,29.9499,29.9573,29.935,29.9424,29800.0
2012-03-30 12:15:00,40.29,40.3,40.28,40.29,16700.0,29.9499,29.9573,29.9424,29.9499,16700.0
2012-03-30 12:20:00,40.3,40.31,40.28,40.3,39800.0,29.9573,29.9647,29.9424,29.9573,39800.0
2012-03-30 12:25:00,40.3,40.34,40.29,40.31,182400.0,29.9573,29.987,29.9499,29.9647,182400.0
2012-03-30 12:30:00,40.31,40.34,40.3,40.33,45700.0,29.9647,29.987,29.9573,29.9796,45700.0
2012-03-30 12:35:00,40.34,40.35,40.32,40.34,81700.0,29.987,29.9945,29.9722,29.987,81700.0
2012-03-30 12:40:00,40.34,40.34,40.33,40.34,12000.0,29.987,29.987,29.9796,29.987,12000.0
2012-03-30 12:45:00,40.34,40.36,40.33,40.33,47100.0,29.987,30.0019,29.9796,29.9796,47100.0
2012-03-30 12:50:00,40.34,40.34,40.31,40.32,38800.0,29.987,29.987,29.9647,29.9722,38800.0
2012-03-30 12:55:00,40.32,40.33,40.32,40.33,38800.0,29.9722,29.9796,29.9722,29.9796,38800.0
2012-03-30 13:00:00,40.32,40.33,40.32,40.32,19300.0,29.9722,29.9796,29.9722,29.9722,19300.0
2012-03-30 13:05:00,40.32,40.33,40.31,40.32,17000.0,29.9722,29.9796,29.9647,29.9722,17000.0
2012-03-30 13:10:00,40.32,40.32,40.31,40.32,12800.0,29.9722,29.9722,29.9647,29.9722,12800.0
2012-03-30 13:15:00,40.31,40.33,40.31,40.33,22800.0,29.9647,29.9796,29.9647,29.9796,22800.0
2012-03-30 13:20:00,40.33,40.33,40.32,40.33,19300.0,29.9796,29.9796,29.9722,29.9796,19300.0
2012-03-30 13:25:00,40.33,40.35,40.32,40.34,43100.0,29.9796,29.9945,29.9722,29.987,43100.0
2012-03-30 13:30:00,40.34,40.35,40.34,40.34,60200.0,29.987,29.9945,29.987,29.987,60200.0
2012-03-30 13:35:00,40.34,40.35,40.32,40.33,72800.0,29.987,29.9945,29.9722,29.9796,72800.0
2012-03-30 13:40:00,40.33,40.35,40.32,40.35,34200.0,29.9796,29.9945,29.9722,29.9945,34200.0
2012-03-30 13:45:00,40.34,40.35,40.33,40.34,34000.0,29.987,29.9945,29.9796,29.987,34000.0
2012-03-30 13:50:00,40.34,40.34,40.33,40.33,18200.0,29.987,29.987,29.9796,29.9796,18200.0
2012-03-30 13:55:00,40.33,40.34,40.32,40.34,45100.0,29.9796,29.987,29.9722,29.987,45100.0
2012-03-30 14:00:00,40.34,40.34,40.33,40.34,13400.0,29.987,29.987,29.9796,29.987,13400.0
2012-03-30 14:05:00,40.34,40.34,40.33,40.34,23500.0,29.987,29.987,29.9796,29.987,23500.0
2012-03-30 14:10:00,40.34,40.34,40.32,40.32,27400.0,29.987,29.987,29.9722,29.9722,27400.0
2012-03-30 14:15:00,40.33,40.33,40.3,40.32,89400.0,29.9796,29.9796,29.9573,29.9722,89400.0
2012-03-30 14:20:00,40.32,40.32,40.3,40.3,62500.0,29.9722,29.9722,29.9573,29.9573,62500.0
2012-03-30 14:25:00,40.3,40.31,40.29,40.29,42000.0,29.9573,29.9647,29.9499,29.9499,42000.0
2012-03-30 14:30:00,40.29,40.3,40.27,40.27,40700.0,29.9499,29.9573,29.935,29.935,40700.0
2012-03-30 14:35:00,40.28,40.3,40.27,40.29,50100.0,29.9424,29.9573,29.935,29.9499,50100.0
2012-03-30 14:40:00,40.3,40.33,40.29,40.32,54800.0,29.9573,29.9796,29.9499,29.9722,54800.0
2012-03-30 14:45:00,40.33,40.33,40.29,40.29,33600.0,29.9796,29.9796,29.9499,29.9499,33600.0
2012-03-30 14:50:00,40.3,40.3,40.29,40.29,22600.0,29.9573,29.9573,29.9499,29.9499,22600.0
2012-03-30 14:55:00,40.29,40.3,40.28,40.29,41200.0,29.9499,29.9573,29.9424,29.9499,41200.0
2012-03-30 15:00:00,40.29,40.31,40.28,40.3,58700.0,29.9499,29.9647,29.9424,29.9573,58700.0
2012-03-30 15:05:00,40.3,40.31,40.27,40.27,52200.0,29.9573,29.9647,29.935,29.935,52200.0
2012-03-30 15:10:00,40.27,40.28,40.27,40.27,14500.0,29.935,29.9424,29.935,29.935,14500.0
2012-03-30 15:15:00,40.27,40.28,40.27,40.27,17200.0,29.935,29.9424,29.935,29.935,17200.0
2012-03-30 15:20:00,40.28,40.28,40.25,40.26,76200.0,29.9424,29.9424,29.9201,29.9276,76200.0
2012-03-30 15:25:00,40.26,40.26,40.25,40.26,20400.0,29.9276,29.9276,29.9201,29.9276,20400.0
2012-03-30 15:30:00,40.26,40.32,40.25,40.32,92000.0,29.9276,29.9722,29.9201,29.9722,92000.0
2012-03-30 15:35:00,40.32,40.32,40.31,40.32,35100.0,29.9722,29.9722,29.9647,29.9722,35100.0
2012-03-30 15:40:00,40.31,40.32,40.29,40.3,115800.0,29.9647,29.9722,29.9499,29.9573,115800.0
2012-03-30 15:45:00,40.3,40.31,40.24,40.26,160600.0,29.9573,29.9647,29.9127,29.9276,160600.0
2012-03-30 15:50:00,40.27,40.32,40.26,40.28,180700.0,29.935,29.9722,29.9276,29.9424,180700.0
2012-03-30 15:55:00,40.28,40.29,40.26,40.26,294700.0,29.9424,29.9499,29.9276,29.9276,294700.0
2012-04-02 09:30:00,40.3,40.39,40.28,40.38,112900.0,29.9573,30.0242,29.9424,30.0168,112900.0
2012-04-02 09:35:00,40.38,40.39,40.27,40.31,64800.0,30.0168,30.0242,29.935,29.9647,64800.0
2012-04-02 09:40:00,40.31,40.32,40.26,40.29,56000.0,29.9647,29.9722,29.9276,29.9499,56000.0
2012-04-02 09:45:00,40.29,40.29,40.23,40.25,44300.0,29.9499,29.9499,29.9053,29.9201,44300.0
2012-04-02 09:50:00,40.25,40.38,40.24,40.36,89900.0,29.9201,30.0168,29.9127,30.0019,89900.0
2012-04-02 09:55:00,40.37,40.38,40.29,40.3,72300.0,30.0093,30.0168,29.9499,29.9573,72300.0
2012-04-02 10:00:00,40.3,40.37,40.29,40.3,89700.0,29.9573,30.0093,29.9499,29.9573,89700.0
2012-04-02 10:05:00,40.31,40.36,40.31,40.34,44600.0,29.9647,30.0019,29.9647,29.987,44600.0
2012-04-02 10:10:00,40.34,40.39,40.31,40.39,87900.0,29.987,30.0242,29.9647,30.0242,87900.0
2012-04-02 10:15:00,40.38,40.39,40.37,40.37,23800.0,30.0168,30.0242,30.0093,30.0093,23800.0
2012-04-02 10:20:00,40.37,40.39,40.37,40.39,49600.0,30.0093,30.0242,30.0093,30.0242,49600.0
2012-04-02 10:25:00,40.39,40.41,40.38,40.4,72100.0,30.0242,30.0391,30.0168,30.0316,72100.0
2012-04-02 10:30:00,40.41,40.41,40.39,40.4,33000.0,30.0391,30.0391,30.0242,30.0316,33000.0
2012-04-02 10:35:00,40.39,40.4,40.38,40.38,54300.0,30.0242,30.0316,30.0168,30.0168,54300.0
2012-04-02 10:40:00,40.38,40.4,40.38,40.4,47200.0,30.0168,30.0316,30.0168,30.0316,47200.0
2012-04-02 10:45:00,40.41,40.42,40.4,40.41,21800.0,30.0391,30.0465,30.0316,30.0391,21800.0
2012-04-02 10:50:00,40.42,40.42,40.41,40.41,15600.0,30.0465,30.0465,30.0391,30.0391,15600.0
2012-04-02 10:55:00,40.42,40.43,40.41,40.41,23300.0,30.0465,30.054,30.0391,30.0391,23300.0
2012-04-02 11:00:00,40.42,40.42,40.37,40.4,94600.0,30.0465,30.0465,30.0093,30.0316,94600.0
2012-04-02 11:05:00,40.4,40.41,40.39,40.41,68500.0,30.0316,30.0391,30.0242,30.0391,68500.0
2012-04-02 11:10:00,40.41,40.45,40.4,40.44,43700.0,30.0391,30.0688,30.0316,30.0614,43700.0
2012-04-02 11:15:00,40.45,40.45,40.42,40.42,39500.0,30.0688,30.0688,30.0465,30.0465,39500.0
2012-04-02 11:20:00,40.42,40.44,40.42,40.44,32900.0,30.0465,30.0614,30.0465,30.0614,32900.0
2012-04-02 11:25:00,40.44,40.46,40.43,40.46,73500.0,30.0614,30.0763,30.054,30.0763,73500.0
2012-04-02 11:30:00,40.45,40.48,40.45,40.48,35800.0,30.0688,30.0911,30.0688,30.0911,35800.0
2012-04-02 11:35:00,40.48,40.48,40.44,40.45,38200.0,30.0911,30.0911,30.0614,30.0688,38200.0
2012-04-02 11:40:00,40.45,40.45,40.42,40.43,59700.0,30.0688,30.0688,30.0465,30.054,59700.0
2012-04-02 11:45:00,40.43,40.5,40.42,40.49,36900.0,30.054,30.106,30.0465,30.0986,36900.0
2012-04-02 11:50:00,40.49,40.5,40.48,40.5,29600.0,30.0986,30.106,30.0911,30.106,29600.0
2012-04-02 11:55:00,40.5,40.5,40.49,40.5,12500.0,30.106,30.106,30.0986,30.106,12500.0
2012-04-02 12:00:00,40.5,40.53,40.49,40.49,61700.0,30.106,30.1283,30.0986,30.0986,61700.0
2012-04-02 12:05:00,40.5,40.54,40.49,40.54,47400.0,30.106,30.1357,30.0986,30.1357,47400.0
2012-04-02 12:10:00,40.53,40.54,40.53,40.54,15800.0,30.1283,30.1357,30.1283,30.1357,15800.0
2012-04-02 12:15:00,40.53,40.54,40.53,40.54,15800.0,30.1283,30.1357,30.1283,30.1357,15800.0
2012-04-02 12:20:00,40.53,40.57,40.53,40.57,43700.0,30.1283,30.158,30.1283,30.158,43700.0
2012-04-02 12:25:00,40.57,40.6,40.56,40.58,50100.0,30.158,30.1803,30.1506,30.1655,50100.0
2012-04-02 12:30:00,40.58,40.6,40.58,40.6,28300.0,30.1655,30.1803,30.1655,30.1803,28300.0
2012-04-02 12:35:00,40.59,40.61,40.59,40.61,28100.0,30.1729,30.1878,30.1729,30.1878,28100.0
2012-04-02 12:40:00,40.6,40.62,40.6,40.61,29600.0,30.1803,30.1952,30.1803,30.1878,29600.0
2012-04-02 12:45:00,40.61,40.61,40.55,40.55,62400.0,30.1878,30.1878,30.1432,30.1432,62400.0
2012-04-02 12:50:00,40.55,40.61,40.55,40.61,30900.0,30.1432,30.1878,30.1432,30.1878,30900.0
2012-04-02 12:55:00,40.61,40.62,40.6,40.62,19300.0,30.1878,30.1952,30.1803,30.1952,19300.0
2012-04-02 13:00:00,40.62,40.62,40.61,40.62,9200.0,30.1952,30.1952,30.1878,30.1952,9200.0
2012-04-02 13:05:00,40.61,40.62,40.57,40.57,45900.0,30.1878,30.1952,30.158,30.158,45900.0
2012-04-02 13:10:00,40.57,40.58,40.57,40.57,24700.0,30.158,30.1655,30.158,30.158,24700.0
2012-04-02 13:15:00,40.58,40.58,40.57,40.57,16200.0,30.1655,30.1655,30.158,30.158,16200.0
2012-04-02 13:20:00,40.58,40.59,40.57,40.59,47500.0,30.1655,30.1729,30.158,30.1729,47500.0
2012-04-02 13:25:00,40.59,40.6,40.58,40.6,17900.0,30.1729,30.1803,30.1655,30.1803,17900.0
2012-04-02 13:30:00,40.59,40.62,40.59,40.6,53500.0,30.1729,30.1952,30.1729,30.1803,53500.0
2012-04-02 13:35:00,40.6,40.6,40.59,40.6,8800.0,30.1803,30.1803,30.1729,30.1803,8800.0
2012-04-02 13:40:00,40.59,40.6,40.57,40.59,42000.0,30.1729,30.1803,30.158,30.1729,42000.0
2012-04-02 13:45:00,40.59,40.62,40.58,40.62,22700.0,30.1729,30.1952,30.1655,30.1952,22700.0
2012-04-02 13:50:00,40.61,40.62,40.61,40.62,9400.0,30.1878,30.1952,30.1878,30.1952,9400.0
2012-04-02 13:55:00,40.61,40.62,40.61,40.61,15500.0,30.1878,30.1952,30.1878,30.1878,15500.0
2012-04-02 14:00:00,40.62,40.62,40.57,40.58,43800.0,30.1952,30.1952,30.158,30.1655,43800.0
2012-04-02 14:05:00,40.57,40.58,40.57,40.57,12600.0,30.158,30.1655,30.158,30.158,12600.0
2012-04-02 14:10:00,40.57,40.58,40.57,40.57,16800.0,30.158,30.1655,30.158,30.158,16800.0
2012-04-02 14:15:00,40.58,40.61,40.58,40.61,37300.0,30.1655,30.1878,30.1655,30.1878,37300.0
2012-04-02 14:20:00,40.6,40.62,40.6,40.6,35500.0,30.1803,30.1952,30.1803,30.1803,35500.0
2012-04-02 14:25:00,40.61,40.61,40.59,40.59,30500.0,30.1878,30.1878,30.1729,30.1729,30500.0
2012-04-02 14:30:00,40.59,40.64,40.59,40.63,40700.0,30.1729,30.2101,30.1729,30.2026,40700.0
2012-04-02 14:35:00,40.63,40.63,40.62,40.63,15900.0,30.2026,30.2026,30.1952,30.2026,15900.0
2012-04-02 14:40:00,40.63,40.64,40.61,40.62,53600.0,30.2026,30.2101,30.1878,30.1952,53600.0
2012-04-02 14:45:00,40.61,40.62,40.61,40.62,20700.0,30.1878,30.1952,30.1878,30.1952,20700.0
2012-04-02 14:50:00,40.62,40.62,40.59,40.59,39800.0,30.1952,30.1952,30.1729,30.1729,39800.0
2012-04-02 14:55:00,40.59,40.61,40.59,40.61,62000.0,30.1729,30.1878,30.1729,30.1878,62000.0
2012-04-02 15:00:00,40.61,40.61,40.57,40.57,65000.0,30.1878,30.1878,30.158,30.158,65000.0
2012-04-02 15:05:00,40.58,40.59,40.57,40.59,32200.0,30.1655,30.1729,30.158,30.1729,32200.0
2012-04-02 15:10:00,40.59,40.62,40.59,40.62,57400.0,30.1729,30.1952,30.1729,30.1952,57400.0
2012-04-02 15:15:00,40.62,40.63,40.59,40.59,103300.0,30.1952,30.2026,30.1729,30.1729,103300.0
2012-04-02 15:20:00,40.59,40.6,40.57,40.58,55200.0,30.1729,30.1803,30.158,30.1655,55200.0
2012-04-02 15:25:00,40.57,40.58,40.55,40.58,106500.0,30.158,30.1655,30.1432,30.1655,106500.0
2012-04-02 15:30:00,40.57,40.58,40.57,40.57,32200.0,30.158,30.1655,30.158,30.158,32200.0
2012-04-02 15:35:00,40.57,40.58,40.5,40.51,188100.0,30.158,30.1655,30.106,30.1134,188100.0
2012-04-02 15:40:00,40.5,40.51,40.48,40.48,125600.0,30.106,30.1134,30.0911,30.0911,125600.0
2012-04-02 15:45:00,40.49,40.5,40.42,40.44,305800.0,30.0986,30.106,30.0465,30.0614,305800.0
2012-04-02 15:50:00,40.44,40.45,40.39,40.39,356800.0,30.0614,30.0688,30.0242,30.0242,356800.0
2012-04-02 15:55:00,40.4,40.48,40.37,40.48,551600.0,30.0316,30.0911,30.0093,30.0911,551600.0
2012-04-03 09:30:00,40.48,40.58,40.45,40.58,78600.0,30.0911,30.1655,30.0688,30.1655,78600.0
2012-04-03 09:35:00,40.58,40.59,40.44,40.47,29000.0,30.1655,30.1729,30.0614,30.0837,29000.0
2012-04-03 09:40:00,40.47,40.53,40.43,40.43,47500.0,30.0837,30.1283,30.054,30.054,47500.0
2012-04-03 09:45:00,40.43,40.43,40.39,40.39,31400.0,30.054,30.054,30.0242,30.0242,31400.0
2012-04-03 09:50:00,40.39,40.4,40.37,40.4,54400.0,30.0242,30.0316,30.0093,30.0316,54400.0
2012-04-03 09:55:00,40.4,40.48,40.39,40.48,56200.0,30.0316,30.0911,30.0242,30.0911,56200.0
2012-04-03 10:00:00,40.47,40.48,40.42,40.43,39000.0,30.0837,30.0911,30.0465,30.054,39000.0
2012-04-03 10:05:00,40.43,40.45,40.42,40.42,29200.0,30.054,30.0688,30.0465,30.0465,29200.0
2012-04-03 10:10:00,40.43,40.44,40.4,40.42,24300.0,30.054,30.0614,30.0316,30.0465,24300.0
2012-04-03 10:15:00,40.42,40.43,40.37,40.38,44300.0,30.0465,30.054,30.0093,30.0168,44300.0
2012-04-03 10:20:00,40.37,40.41,40.37,40.4,26900.0,30.0093,30.0391,30.0093,30.0316,26900.0
2012-04-03 10:25:00,40.4,40.42,40.37,40.4,43800.0,30.0316,30.0465,30.0093,30.0316,43800.0
2012-04-03 10:30:00,40.41,40.48,40.41,40.44,46000.0,30.0391,30.0911,30.0391,30.0614,46000.0
2012-04-03 10:35:00,40.45,40.48,40.44,40.45,59600.0,30.0688,30.0911,30.0614,30.0688,59600.0
2012-04-03 10:40:00,40.45,40.49,40.43,40.46,36100.0,30.0688,30.0986,30.054,30.0763,36100.0
2012-04-03 10:45:00,40.47,40.5,40.45,40.48,24500.0,30.0837,30.106,30.0688,30.0911,24500.0
2012-04-03 10:50:00,40.48,40.52,40.47,40.5,32500.0,30.0911,30.1209,30.0837,30.106,32500.0
2012-04-03 10:55:00,40.5,40.51,40.48,40.48,37900.0,30.106,30.1134,30.0911,30.0911,37900.0
2012-04-03 11:00:00,40.48,40.48,40.44,40.44,31900.0,30.0911,30.0911,30.0614,30.0614,31900.0
2012-04-03 11:05:00,40.44,40.47,40.44,40.46,20100.0,30.0614,30.0837,30.0614,30.0763,20100.0
2012-04-03 11:10:00,40.45,40.48,40.44,40.45,40200.0,30.0688,30.0911,30.0614,30.0688,40200.0
2012-04-03 11:15:00,40.45,40.45,40.42,40.44,24700.0,30.0688,30.0688,30.0465,30.0614,24700.0
2012-04-03 11:20:00,40.45,40.45,40.41,40.41,21900.0,30.0688,30.0688,30.0391,30.0391,21900.0
2012-04-03 11:25:00,40.42,40.42,40.38,40.4,15000.0,30.0465,30.0465,30.0168,30.0316,15000.0
2012-04-03 11:30:00,40.4,40.41,40.36,40.39,37000.0,30.0316,30.0391,30.0019,30.0242,37000.0
2012-04-03 11:35:00,40.39,40.41,40.32,40.34,39600.0,30.0242,30.0391,29.9722,29.987,39600.0
2012-04-03 11:40:00,40.35,40.35,40.32,40.33,29500.0,29.9945,29.9945,29.9722,29.9796,29500.0
2012-04-03 11:45:00,40.33,40.34,40.29,40.29,54800.0,29.9796,29.987,29.9499,29.9499,54800.0
2012-04-03 11:50:00,40.29,40.32,40.28,40.29,123800.0,29.9499,29.9722,29.9424,29.9499,123800.0
2012-04-03 11:55:00,40.29,40.3,40.29,40.29,18700.0,29.9499,29.9573,29.9499,29.9499,18700.0
2012-04-03 12:00:00,40.3,40.3,40.26,40.28,33800.0,29.9573,29.9573,29.9276,29.9424,33800.0
2012-04-03 12:05:00,40.28,40.3,40.25,40.25,34100.0,29.9424,29.9573,29.9201,29.9201,34100.0
2012-04-03 12:10:00,40.25,40.26,40.22,40.25,33400.0,29.9201,29.9276,29.8978,29.9201,33400.0
2012-04-03 12:15:00,40.25,40.27,40.24,40.24,19800.0,29.9201,29.935,29.9127,29.9127,19800.0
2012-04-03 12:20:00,40.24,40.25,40.22,40.23,40800.0,29.9127,29.9201,29.8978,29.9053,40800.0
2012-04-03 12:25:00,40.23,40.24,40.22,40.24,20200.0,29.9053,29.9127,29.8978,29.9127,20200.0
2012-04-03 12:30:00,40.23,40.25,40.22,40.22,32800.0,29.9053,29.9201,29.8978,29.8978,32800.0
2012-04-03 12:35:00,40.22,40.24,40.21,40.22,25700.0,29.8978,29.9127,29.8904,29.8978,25700.0
2012-04-03 12:40:00,40.23,40.24,40.22,40.24,19600.0,29.9053,29.9127,29.8978,29.9127,19600.0
2012-04-03 12:45:00,40.24,40.25,40.23,40.24,10400.0,29.9127,29.9201,29.9053,29.9127,10400.0
2012-04-03 12:50:00,40.24,40.25,40.24,40.25,18200.0,29.9127,29.9201,29.9127,29.9201,18200.0
2012-04-03 12:55:00,40.24,40.26,40.24,40.26,11000.0,29.9127,29.9276,29.9127,29.9276,11000.0
2012-04-03 13:00:00,40.26,40.27,40.26,40.26,11600.0,29.9276,29.935,29.9276,29.9276,11600.0
2012-04-03 13:05:00,40.26,40.27,40.26,40.26,11900.0,29.9276,29.935,29.9276,29.9276,11900.0
2012-04-03 13:10:00,40.27,40.27,40.25,40.27,42200.0,29.935,29.935,29.9201,29.935,42200.0
2012-04-03 13:15:00,40.27,40.28,40.27,40.27,9400.0,29.935,29.9424,29.935,29.935,9400.0
2012-04-03 13:20:00,40.27,40.3,40.27,40.29,23500.0,29.935,29.9573,29.935,29.9499,23500.0
2012-04-03 13:25:00,40.3,40.3,40.27,40.28,34700.0,29.9573,29.9573,29.935,29.9424,34700.0
2012-04-03 13:30:00,40.29,40.29,40.26,40.27,18000.0,29.9499,29.9499,29.9276,29.935,18000.0
2012-04-03 13:35:00,40.27,40.29,40.26,40.29,26900.0,29.935,29.9499,29.9276,29.9499,26900.0
2012-04-03 13:40:00,40.29,40.29,40.27,40.28,20100.0,29.9499,29.9499,29.935,29.9424,20100.0
2012-04-03 13:45:00,40.27,40.32,40.27,40.32,24400.0,29.935,29.9722,29.935,29.9722,24400.0
2012-04-03 13:50:00,40.31,40.33,40.3,40.33,12400.0,29.9647,29.9796,29.9573,29.9796,12400.0
2012-04-03 13:55:00,40.33,40.34,40.33,40.33,8400.0,29.9796,29.987,29.9796,29.9796,8400.0
2012-04-03 14:00:00,40.34,40.34,40.21,40.21,115600.0,29.987,29.987,29.8904,29.8904,115600.0
2012-04-03 14:05:00,40.21,40.22,40.19,40.19,54600.0,29.8904,29.8978,29.8755,29.8755,54600.0
2012-04-03 14:10:00,40.18,40.2,40.13,40.19,49300.0,29.8681,29.883,29.8309,29.8755,49300.0
2012-04-03 14:15:00,40.18,40.21,40.17,40.2,20300.0,29.8681,29.8904,29.8607,29.883,20300.0
2012-04-03 14:20:00,40.2,40.21,40.17,40.21,20600.0,29.883,29.8904,29.8607,29.8904,20600.0
2012-04-03 14:25:00,40.21,40.23,40.2,40.21,20600.0,29.8904,29.9053,29.883,29.8904,20600.0
2012-04-03 14:30:00,40.21,40.21,40.17,40.2,18800.0,29.8904,29.8904,29.8607,29.883,18800.0
2012-04-03 14:35:00,40.19,40.2,40.13,40.13,26000.0,29.8755,29.883,29.8309,29.8309,26000.0
2012-04-03 14:40:00,40.13,40.18,40.13,40.17,36900.0,29.8309,29.8681,29.8309,29.8607,36900.0
2012-04-03 14:45:00,40.18,40.19,40.17,40.19,17200.0,29.8681,29.8755,29.8607,29.8755,17200.0
2012-04-03 14:50:00,40.19,40.22,40.19,40.21,51000.0,29.8755,29.8978,29.8755,29.8904,51000.0
2012-04-03 14:55:00,40.22,40.23,40.19,40.2,34300.0,29.8978,29.9053,29.8755,29.883,34300.0
2012-04-03 15:00:00,40.2,40.23,40.19,40.23,37100.0,29.883,29.9053,29.8755,29.9053,37100.0
2012-04-03 15:05:00,40.24,40.26,40.22,40.25,39800.0,29.9127,29.9276,29.8978,29.9201,39800.0
2012-04-03 15:10:00,40.24,40.25,40.23,40.24,30000.0,29.9127,29.9201,29.9053,29.9127,30000.0
2012-04-03 15:15:00,40.25,40.28,40.24,40.27,31600.0,29.9201,29.9424,29.9127,29.935,31600.0
2012-04-03 15:20:00,40.27,40.27,40.23,40.27,63000.0,29.935,29.935,29.9053,29.935,63000.0
2012-04-03 15:25:00,40.27,40.27,40.2,40.22,49900.0,29.935,29.935,29.883,29.8978,49900.0
2012-04-03 15:30:00,40.23,40.25,40.21,40.25,32100.0,29.9053,29.9201,29.8904,29.9201,32100.0
2012-04-03 15:35:00,40.25,40.27,40.22,40.25,71700.0,29.9201,29.935,29.8978,29.9201,71700.0
2012-04-03 15:40:00,40.24,40.28,40.23,40.27,53500.0,29.9127,29.9424,29.9053,29.935,53500.0
2012-04-03 15:45:00,40.28,40.34,40.28,40.34,90200.0,29.9424,29.987,29.9424,29.987,90200.0
2012-04-03 15:50:00,40.34,40.34,40.3,40.32,66600.0,29.987,29.987,29.9573,29.9722,66600.0
2012-04-03 15:55:00,40.32,40.32,40.29,40.3,185900.0,29.9722,29.9722,29.9499,29.9573,185900.0
2012-04-04 09:30:00,40.15,40.15,40.02,40.09,102700.0,29.8458,29.8458,29.7492,29.8012,102700.0
2012-04-04 09:35:00,40.09,40.1,40.05,40.06,45100.0,29.8012,29.8086,29.7715,29.7789,45100.0
2012-04-04 09:40:00,40.06,40.09,40.04,40.07,36600.0,29.7789,29.8012,29.764,29.7863,36600.0
2012-04-04 09:45:00,40.08,40.08,40.04,40.04,44800.0,29.7938,29.7938,29.764,29.764,44800.0
2012-04-04 09:50:00,40.04,40.09,40.03,40.09,31500.0,29.764,29.8012,29.7566,29.8012,31500.0
2012-04-04 09:55:00,40.09,40.14,40.08,40.12,18300.0,29.8012,29.8384,29.7938,29.8235,18300.0
2012-04-04 10:00:00,40.11,40.15,40.09,40.15,47500.0,29.8161,29.8458,29.8012,29.8458,47500.0
2012-04-04 10:05:00,40.14,40.25,40.14,40.25,49600.0,29.8384,29.9201,29.8384,29.9201,49600.0
2012-04-04 10:10:00,40.25,40.3,40.24,40.27,58300.0,29.9201,29.9573,29.9127,29.935,58300.0
2012-04-04 10:15:00,40.26,40.27,40.24,40.27,54400.0,29.9276,29.935,29.9127,29.935,54400.0
2012-04-04 10:20:00,40.26,40.28,40.23,40.25,127600.0,29.9276,29.9424,29.9053,29.9201,127600.0
2012-04-04 10:25:00,40.25,40.3,40.24,40.3,57000.0,29.9201,29.9573,29.9127,29.9573,57000.0
2012-04-04 10:30:00,40.3,40.33,40.24,40.26,52600.0,29.9573,29.9796,29.9127,29.9276,52600.0
2012-04-04 10:35:00,40.27,40.29,40.25,40.27,29900.0,29.935,29.9499,29.9201,29.935,29900.0
2012-04-04 10:40:00,40.28,40.28,40.26,40.26,34600.0,29.9424,29.9424,29.9276,29.9276,34600.0
2012-04-04 10:45:00,40.26,40.26,40.22,40.25,37000.0,29.9276,29.9276,29.8978,29.9201,37000.0
2012-04-04 10:50:00,40.24,40.27,40.23,40.26,77600.0,29.9127,29.935,29.9053,29.9276,77600.0
2012-04-04 10:55:00,40.26,40.26,40.2,40.23,66400.0,29.9276,29.9276,29.883,29.9053,66400.0
2012-04-04 11:00:00,40.23,40.28,40.22,40.27,45500.0,29.9053,29.9424,29.8978,29.935,45500.0
2012-04-04 11:05:00,40.26,40.3,40.24,40.3,31500.0,29.9276,29.9573,29.9127,29.9573,31500.0
2012-04-04 11:10:00,40.3,40.31,40.28,40.31,27500.0,29.9573,29.9647,29.9424,29.9647,27500.0
2012-04-04 11:15:00,40.3,40.31,40.27,40.28,33800.0,29.9573,29.9647,29.935,29.9424,33800.0
2012-04-04 11:20:00,40.28,40.32,40.26,40.31,51500.0,29.9424,29.9722,29.9276,29.9647,51500.0
2012-04-04 11:25:00,40.31,40.31,40.29,40.29,31800.0,29.9647,29.9647,29.9499,29.9499,31800.0
2012-04-04 11:30:00,40.29,40.29,40.26,40.29,22900.0,29.9499,29.9499,29.9276,29.9499,22900.0
2012-04-04 11:35:00,40.28,40.31,40.23,40.3,56700.0,29.9424,29.9647,29.9053,29.9573,56700.0
2012-04-04 11:40:00,40.3,40.34,40.3,40.34,23000.0,29.9573,29.987,29.9573,29.987,23000.0
2012-04-04 11:45:00,40.34,40.34,40.33,40.34,15300.0,29.987,29.987,29.9796,29.987,15300.0
2012-04-04 11:50:00,40.34,40.34,40.33,40.34,17300.0,29.987,29.987,29.9796,29.987,17300.0
2012-04-04 11:55:00,40.34,40.37,40.33,40.35,58300.0,29.987,30.0093,29.9796,29.9945,58300.0
2012-04-04 12:00:00,40.36,40.39,40.35,40.39,58800.0,30.0019,30.0242,29.9945,30.0242,58800.0
2012-04-04 12:05:00,40.39,40.43,40.38,40.41,57300.0,30.0242,30.054,30.0168,30.0391,57300.0
2012-04-04 12:10:00,40.41,40.45,40.41,40.45,61200.0,30.0391,30.0688,30.0391,30.0688,61200.0
2012-04-04 12:15:00,40.44,40.46,40.41,40.44,46000.0,30.0614,30.0763,30.0391,30.0614,46000.0
2012-04-04 12:20:00,40.44,40.45,40.42,40.43,29600.0,30.0614,30.0688,30.0465,30.054,29600.0
2012-04-04 12:25:00,40.43,40.43,40.41,40.42,40200.0,30.054,30.054,30.0391,30.0465,40200.0
2012-04-04 12:30:00,40.41,40.42,40.38,40.39,22600.0,30.0391,30.0465,30.0168,30.0242,22600.0
2012-04-04 12:35:00,40.39,40.39,40.37,40.39,19900.0,30.0242,30.0242,30.0093,30.0242,19900.0
2012-04-04 12:40:00,40.39,40.41,40.39,40.39,18000.0,30.0242,30.0391,30.0242,30.0242,18000.0
2012-04-04 12:45:00,40.4,40.4,40.38,40.39,14100.0,30.0316,30.0316,30.0168,30.0242,14100.0
2012-04-04 12:50:00,40.39,40.41,40.39,40.4,26900.0,30.0242,30.0391,30.0242,30.0316,26900.0
2012-04-04 12:55:00,40.41,40.41,40.38,40.39,29300.0,30.0391,30.0391,30.0168,30.0242,29300.0
2012-04-04 13:00:00,40.38,40.39,40.35,40.35,34200.0,30.0168,30.0242,29.9945,29.9945,34200.0
2012-04-04 13:05:00,40.34,40.35,40.3,40.32,21500.0,29.987,29.9945,29.9573,29.9722,21500.0
2012-04-04 13:10:00,40.31,40.32,40.31,40.32,13100.0,29.9647,29.9722,29.9647,29.9722,13100.0
2012-04-04 13:15:00,40.32,40.33,40.31,40.33,30200.0,29.9722,29.9796,29.9647,29.9796,30200.0
2012-04-04 13:20:00,40.32,40.33,40.3,40.31,24200.0,29.9722,29.9796,29.9573,29.9647,24200.0
2012-04-04 13:25:00,40.31,40.31,40.26,40.26,18200.0,29.9647,29.9647,29.9276,29.9276,18200.0
2012-04-04 13:30:00,40.26,40.3,40.25,40.29,23000.0,29.9276,29.9573,29.9201,29.9499,23000.0
2012-04-04 13:35:00,40.3,40.3,40.29,40.3,9300.0,29.9573,29.9573,29.9499,29.9573,9300.0
2012-04-04 13:40:00,40.3,40.33,40.3,40.32,93200.0,29.9573,29.9796,29.9573,29.9722,93200.0
2012-04-04 13:45:00,40.32,40.35,40.32,40.33,19100.0,29.9722,29.9945,29.9722,29.9796,19100.0
2012-04-04 13:50:00,40.32,40.33,40.32,40.33,10200.0,29.9722,29.9796,29.9722,29.9796,10200.0
2012-04-04 13:55:00,40.33,40.35,40.32,40.32,46700.0,29.9796,29.9945,29.9722,29.9722,46700.0
2012-04-04 14:00:00,40.33,40.33,40.29,40.29,26800.0,29.9796,29.9796,29.9499,29.9499,26800.0
2012-04-04 14:05:00,40.3,40.31,40.28,40.28,70000.0,29.9573,29.9647,29.9424,29.9424,70000.0
2012-04-04 14:10:00,40.28,40.31,40.28,40.3,19200.0,29.9424,29.9647,29.9424,29.9573,19200.0
2012-04-04 14:15:00,40.31,40.31,40.28,40.29,33900.0,29.9647,29.9647,29.9424,29.9499,33900.0
2012-04-04 14:20:00,40.29,40.29,40.25,40.27,41900.0,29.9499,29.9499,29.9201,29.935,41900.0
2012-04-04 14:25:00,40.27,40.27,40.25,40.25,12500.0,29.935,29.935,29.9201,29.9201,12500.0
2012-04-04 14:30:00,40.25,40.3,40.25,40.3,33200.0,29.9201,29.9573,29.9201,29.9573,33200.0
2012-04-04 14:35:00,40.3,40.34,40.3,40.34,31600.0,29.9573,29.987,29.9573,29.987,31600.0
2012-04-04 14:40:00,40.34,40.39,40.32,40.35,70300.0,29.987,30.0242,29.9722,29.9945,70300.0
2012-04-04 14:45:00,40.36,40.37,40.33,40.33,27300.0,30.0019,30.0093,29.9796,29.9796,27300.0
2012-04-04 14:50:00,40.34,40.34,40.32,40.32,21700.0,29.987,29.987,29.9722,29.9722,21700.0
2012-04-04 14:55:00,40.32,40.37,40.32,40.37,48100.0,29.9722,30.0093,29.9722,30.0093,48100.0
2012-04-04 15:00:00,40.36,40.37,40.34,40.35,22300.0,30.0019,30.0093,29.987,29.9945,22300.0
2012-04-04 15:05:00,40.34,40.39,40.33,40.37,59900.0,29.987,30.0242,29.9796,30.0093,59900.0
2012-04-04 15:10:00,40.37,40.42,40.37,40.4,41000.0,30.0093,30.0465,30.0093,30.0316,41000.0
2012-04-04 15:15:00,40.39,40.4,40.39,40.4,18900.0,30.0242,30.0316,30.0242,30.0316,18900.0
2012-04-04 15:20:00,40.39,40.41,40.37,40.41,61500.0,30.0242,30.0391,30.0093,30.0391,61500.0
2012-04-04 15:25:00,40.41,40.41,40.4,40.41,16500.0,30.0391,30.0391,30.0316,30.0391,16500.0
2012-04-04 15:30:00,40.41,40.41,40.37,40.37,49200.0,30.0391,30.0391,30.0093,30.0093,49200.0
2012-04-04 15:35:00,40.37,40.38,40.33,40.34,65300.0,30.0093,30.0168,29.9796,29.987,65300.0
2012-04-04 15:40:00,40.34,40.36,40.33,40.34,69300.0,29.987,30.0019,29.9796,29.987,69300.0
2012-04-04 15:45:00,40.34,40.37,40.33,40.36,43500.0,29.987,30.0093,29.9796,30.0019,43500.0
2012-04-04 15:50:00,40.37,40.39,40.33,40.34,134600.0,30.0093,30.0242,29.9796,29.987,134600.0
2012-04-04 15:55:00,40.35,40.38,40.32,40.32,190200.0,29.9945,30.0168,29.9722,29.9722,190200.0
2012-04-05 09:30:00,40.13,40.28,40.1,40.25,168000.0,29.8309,29.9424,29.8086,29.9201,168000.0
2012-04-05 09:35:00,40.26,40.27,40.23,40.27,83600.0,29.9276,29.935,29.9053,29.935,83600.0
2012-04-05 09:40:00,40.27,40.29,40.25,40.26,59100.0,29.935,29.9499,29.9201,29.9276,59100.0
2012-04-05 09:45:00,40.26,40.3,40.25,40.26,57500.0,29.9276,29.9573,29.9201,29.9276,57500.0
2012-04-05 09:50:00,40.26,40.26,40.24,40.25,51800.0,29.9276,29.9276,29.9127,29.9201,51800.0
2012-04-05 09:55:00,40.26,40.26,40.24,40.26,56700.0,29.9276,29.9276,29.9127,29.9276,56700.0
2012-04-05 10:00:00,40.26,40.27,40.25,40.25,30700.0,29.9276,29.935,29.9201,29.9201,30700.0
2012-04-05 10:05:00,40.26,40.34,40.25,40.27,57700.0,29.9276,29.987,29.9201,29.935,57700.0
2012-04-05 10:10:00,40.27,40.28,40.26,40.27,68300.0,29.935,29.9424,29.9276,29.935,68300.0
2012-04-05 10:15:00,40.27,40.27,40.25,40.26,39000.0,29.935,29.935,29.9201,29.9276,39000.0
2012-04-05 10:20:00,40.26,40.28,40.24,40.25,37300.0,29.9276,29.9424,29.9127,29.9201,37300.0
2012-04-05 10:25:00,40.25,40.29,40.24,40.27,37300.0,29.9201,29.9499,29.9127,29.935,37300.0
2012-04-05 10:30:00,40.28,40.31,40.25,40.28,81000.0,29.9424,29.9647,29.9201,29.9424,81000.0
2012-04-05 10:35:00,40.29,40.29,40.24,40.28,64200.0,29.9499,29.9499,29.9127,29.9424,64200.0
2012-04-05 10:40:00,40.29,40.33,40.28,40.32,56100.0,29.9499,29.9796,29.9424,29.9722,56100.0
2012-04-05 10:45:00,40.33,40.37,40.32,40.33,44700.0,29.9796,30.0093,29.9722,29.9796,44700.0
2012-04-05 10:50:00,40.32,40.33,40.28,40.3,39100.0,29.9722,29.9796,29.9424,29.9573,39100.0
2012-04-05 10:55:00,40.3,40.32,40.25,40.32,41400.0,29.9573,29.9722,29.9201,29.9722,41400.0
2012-04-05 11:00:00,40.32,40.32,40.27,40.31,63900.0,29.9722,29.9722,29.935,29.9647,63900.0
2012-04-05 11:05:00,40.31,40.31,40.27,40.28,42000.0,29.9647,29.9647,29.935,29.9424,42000.0
2012-04-05 11:10:00,40.27,40.32,40.27,40.31,31000.0,29.935,29.9722,29.935,29.9647,31000.0
2012-04-05 11:15:00,40.3,40.32,40.25,40.26,43900.0,29.9573,29.9722,29.9201,29.9276,43900.0
2012-04-05 11:20:00,40.27,40.32,40.27,40.31,55500.0,29.935,29.9722,29.935,29.9647,55500.0
2012-04-05 11:25:00,40.32,40.32,40.29,40.3,27800.0,29.9722,29.9722,29.9499,29.9573,27800.0
2012-04-05 11:30:00,40.3,40.3,40.28,40.28,22700.0,29.9573,29.9573,29.9424,29.9424,22700.0
2012-04-05 11:35:00,40.29,40.29,40.27,40.28,29600.0,29.9499,29.9499,29.935,29.9424,29600.0
2012-04-05 11:40:00,40.29,40.29,40.26,40.27,36900.0,29.9499,29.9499,29.9276,29.935,36900.0
2012-04-05 11:45:00,40.26,40.29,40.26,40.29,29800.0,29.9276,29.9499,29.9276,29.9499,29800.0
2012-04-05 11:50:00,40.29,40.34,40.29,40.34,62000.0,29.9499,29.987,29.9499,29.987,62000.0
2012-04-05 11:55:00,40.33,40.38,40.33,40.38,53600.0,29.9796,30.0168,29.9796,30.0168,53600.0
2012-04-05 12:00:00,40.38,40.4,40.37,40.39,56400.0,30.0168,30.0316,30.0093,30.0242,56400.0
2012-04-05 12:05:00,40.39,40.41,40.37,40.38,54200.0,30.0242,30.0391,30.0093,30.0168,54200.0
2012-04-05 12:10:00,40.38,40.39,40.35,40.35,33400.0,30.0168,30.0242,29.9945,29.9945,33400.0
2012-04-05 12:15:00,40.36,40.39,40.35,40.39,25000.0,30.0019,30.0242,29.9945,30.0242,25000.0
2012-04-05 12:20:00,40.39,40.4,40.38,40.39,39800.0,30.0242,30.0316,30.0168,30.0242,39800.0
2012-04-05 12:25:00,40.38,40.39,40.37,40.37,16100.0,30.0168,30.0242,30.0093,30.0093,16100.0
2012-04-05 12:30:00,40.38,40.39,40.36,40.39,30800.0,30.0168,30.0242,30.0019,30.0242,30800.0
2012-04-05 12:35:00,40.39,40.39,40.37,40.37,17700.0,30.0242,30.0242,30.0093,30.0093,17700.0
2012-04-05 12:40:00,40.38,40.39,40.37,40.37,25100.0,30.0168,30.0242,30.0093,30.0093,25100.0
2012-04-05 12:45:00,40.38,40.39,40.37,40.38,17600.0,30.0168,30.0242,30.0093,30.0168,17600.0
2012-04-05 12:50:00,40.38,40.39,40.35,40.36,20700.0,30.0168,30.0242,29.9945,30.0019,20700.0
2012-04-05 12:55:00,40.37,40.37,40.36,40.37,11300.0,30.0093,30.0093,30.0019,30.0093,11300.0
2012-04-05 13:00:00,40.36,40.37,40.35,40.35,27300.0,30.0019,30.0093,29.9945,29.9945,27300.0
2012-04-05 13:05:00,40.35,40.36,40.34,40.35,36700.0,29.9945,30.0019,29.987,29.9945,36700.0
2012-04-05 13:10:00,40.34,40.36,40.33,40.35,20400.0,29.987,30.0019,29.9796,29.9945,20400.0
2012-04-05 13:15:00,40.36,40.37,40.34,40.34,23300.0,30.0019,30.0093,29.987,29.987,23300.0
2012-04-05 13:20:00,40.34,40.35,40.33,40.33,13900.0,29.987,29.9945,29.9796,29.9796,13900.0
2012-04-05 13:25:00,40.33,40.35,40.33,40.34,16900.0,29.9796,29.9945,29.9796,29.987,16900.0
2012-04-05 13:30:00,40.34,40.35,40.33,40.35,13100.0,29.987,29.9945,29.9796,29.9945,13100.0
2012-04-05 13:35:00,40.34,40.34,40.33,40.34,13000.0,29.987,29.987,29.9796,29.987,13000.0
2012-04-05 13:40:00,40.34,40.34,40.31,40.33,24400.0,29.987,29.987,29.9647,29.9796,24400.0
2012-04-05 13:45:00,40.33,40.33,40.27,40.29,44600.0,29.9796,29.9796,29.935,29.9499,44600.0
2012-04-05 13:50:00,40.29,40.32,40.28,40.31,25900.0,29.9499,29.9722,29.9424,29.9647,25900.0
2012-04-05 13:55:00,40.31,40.32,40.28,40.3,32500.0,29.9647,29.9722,29.9424,29.9573,32500.0
2012-04-05 14:00:00,40.3,40.31,40.3,40.3,15100.0,29.9573,29.9647,29.9573,29.9573,15100.0
2012-04-05 14:05:00,40.31,40.31,40.3,40.31,30200.0,29.9647,29.9647,29.9573,29.9647,30200.0
2012-04-05 14:10:00,40.31,40.32,40.3,40.31,17300.0,29.9647,29.9722,29.9573,29.9647,17300.0
2012-04-05 14:15:00,40.32,40.35,40.31,40.34,28100.0,29.9722,29.9945,29.9647,29.987,28100.0
2012-04-05 14:20:00,40.35,40.37,40.34,40.37,27500.0,29.9945,30.0093,29.987,30.0093,27500.0
2012-04-05 14:25:00,40.37,40.38,40.36,40.36,133800.0,30.0093,30.0168,30.0019,30.0019,133800.0
2012-04-05 14:30:00,40.37,40.39,40.36,40.39,26200.0,30.0093,30.0242,30.0019,30.0242,26200.0
2012-04-05 14:35:00,40.39,40.4,40.38,40.39,55700.0,30.0242,30.0316,30.0168,30.0242,55700.0
2012-04-05 14:40:00,40.39,40.4,40.38,40.4,21900.0,30.0242,30.0316,30.0168,30.0316,21900.0
2012-04-05 14:45:00,40.4,40.4,40.39,40.4,22400.0,30.0316,30.0316,30.0242,30.0316,22400.0
2012-04-05 14:50:00,40.4,40.42,40.39,40.42,48700.0,30.0316,30.0465,30.0242,30.0465,48700.0
2012-04-05 14:55:00,40.42,40.44,40.41,40.43,39000.0,30.0465,30.0614,30.0391,30.054,39000.0
2012-04-05 15:00:00,40.43,40.44,40.41,40.43,74400.0,30.054,30.0614,30.0391,30.054,74400.0
2012-04-05 15:05:00,40.42,40.43,40.42,40.42,34900.0,30.0465,30.054,30.0465,30.0465,34900.0
2012-04-05 15:10:00,40.43,40.43,40.41,40.41,21200.0,30.054,30.054,30.0391,30.0391,21200.0
2012-04-05 15:15:00,40.42,40.44,40.41,40.42,77000.0,30.0465,30.0614,30.0391,30.0465,77000.0
2012-04-05 15:20:00,40.41,40.43,40.41,40.43,86500.0,30.0391,30.054,30.0391,30.054,86500.0
2012-04-05 15:25:00,40.43,40.44,40.41,40.42,71400.0,30.054,30.0614,30.0391,30.0465,71400.0
2012-04-05 15:30:00,40.41,40.44,40.41,40.44,54000.0,30.0391,30.0614,30.0391,30.0614,54000.0
2012-04-05 15:35:00,40.44,40.44,40.43,40.44,31500.0,30.0614,30.0614,30.054,30.0614,31500.0
2012-04-05 15:40:00,40.43,40.45,40.43,40.45,48700.0,30.054,30.0688,30.054,30.0688,48700.0
2012-04-05 15:45:00,40.45,40.47,40.44,40.46,164200.0,30.0688,30.0837,30.0614,30.0763,164200.0
2012-04-05 15:50:00,40.45,40.49,40.45,40.49,133900.0,30.0688,30.0986,30.0688,30.0986,133900.0
2012-04-05 15:55:00,40.49,40.5,40.48,40.48,344500.0,30.0986,30.106,30.0911,30.0911,344500.0
2012-04-09 09:30:00,40.32,40.32,40.06,40.15,258900.0,29.9722,29.9722,29.7789,29.8458,258900.0
2012-04-09 09:35:00,40.15,40.25,40.11,40.23,109600.0,29.8458,29.9201,29.8161,29.9053,109600.0
2012-04-09 09:40:00,40.22,40.23,40.05,40.06,91300.0,29.8978,29.9053,29.7715,29.7789,91300.0
2012-04-09 09:45:00,40.06,40.15,40.05,40.05,118200.0,29.7789,29.8458,29.7715,29.7715,118200.0
2012-04-09 09:50:00,40.06,40.07,40.03,40.03,80700.0,29.7789,29.7863,29.7566,29.7566,80700.0
2012-04-09 09:55:00,40.03,40.07,40.02,40.07,47000.0,29.7566,29.7863,29.7492,29.7863,47000.0
2012-04-09 10:00:00,40.07,40.07,40.03,40.06,77000.0,29.7863,29.7863,29.7566,29.7789,77000.0
2012-04-09 10:05:00,40.06,40.06,40.0,40.0,58000.0,29.7789,29.7789,29.7343,29.7343,58000.0
2012-04-09 10:10:00,40.0,40.01,39.93,39.96,98900.0,29.7343,29.7417,29.6823,29.7046,98900.0
2012-04-09 10:15:00,39.96,39.97,39.94,39.94,67000.0,29.7046,29.712,29.6897,29.6897,67000.0
2012-04-09 10:20:00,39.94,39.95,39.89,39.92,81400.0,29.6897,29.6971,29.6525,29.6748,81400.0
2012-04-09 10:25:00,39.92,39.93,39.89,39.9,64600.0,29.6748,29.6823,29.6525,29.66,64600.0
2012-04-09 10:30:00,39.9,39.93,39.89,39.93,48300.0,29.66,29.6823,29.6525,29.6823,48300.0
2012-04-09 10:35:00,39.93,39.94,39.91,39.92,44900.0,29.6823,29.6897,29.6674,29.6748,44900.0
2012-04-09 10:40:00,39.91,39.92,39.91,39.91,64700.0,29.6674,29.6748,29.6674,29.6674,64700.0
2012-04-09 10:45:00,39.92,39.93,39.91,39.91,33300.0,29.6748,29.6823,29.6674,29.6674,33300.0
2012-04-09 10:50:00,39.91,39.93,39.9,39.93,50000.0,29.6674,29.6823,29.66,29.6823,50000.0
2012-04-09 10:55:00,39.93,39.95,39.92,39.93,38500.0,29.6823,29.6971,29.6748,29.6823,38500.0
2012-04-09 11:00:00,39.94,39.94,39.92,39.93,40800.0,29.6897,29.6897,29.6748,29.6823,40800.0
2012-04-09 11:05:00,39.92,39.96,39.92,39.93,49500.0,29.6748,29.7046,29.6748,29.6823,49500.0
2012-04-09 11:10:00,39.93,39.94,39.9,39.92,54300.0,29.6823,29.6897,29.66,29.6748,54300.0
2012-04-09 11:15:00,39.91,39.92,39.88,39.91,69700.0,29.6674,29.6748,29.6451,29.6674,69700.0
2012-04-09 11:20:00,39.92,39.92,39.9,39.91,22400.0,29.6748,29.6748,29.66,29.6674,22400.0
2012-04-09 11:25:00,39.9,39.91,39.9,39.9,33200.0,29.66,29.6674,29.66,29.66,33200.0
2012-04-09 11:30:00,39.91,39.92,39.89,39.9,166500.0,29.6674,29.6748,29.6525,29.66,166500.0
2012-04-09 11:35:00,39.9,39.9,39.86,39.87,80100.0,29.66,29.66,29.6302,29.6377,80100.0
2012-04-09 11:40:00,39.87,39.88,39.86,39.87,47300.0,29.6377,29.6451,29.6302,29.6377,47300.0
2012-04-09 11:45:00,39.87,39.87,39.83,39.83,86600.0,29.6377,29.6377,29.6079,29.6079,86600.0
2012-04-09 11:50:00,39.83,39.84,39.8,39.81,51000.0,29.6079,29.6154,29.5856,29.5931,51000.0
2012-04-09 11:55:00,39.81,39.82,39.79,39.79,42800.0,29.5931,29.6005,29.5782,29.5782,42800.0
2012-04-09 12:00:00,39.8,39.8,39.79,39.79,20300.0,29.5856,29.5856,29.5782,29.5782,20300.0
2012-04-09 12:05:00,39.79,39.83,39.79,39.83,132200.0,29.5782,29.6079,29.5782,29.6079,132200.0
2012-04-09 12:10:00,39.83,39.84,39.81,39.84,148600.0,29.6079,29.6154,29.5931,29.6154,148600.0
2012-04-09 12:15:00,39.84,39.88,39.83,39.87,207300.0,29.6154,29.6451,29.6079,29.6377,207300.0
2012-04-09 12:20:00,39.87,39.87,39.85,39.86,24000.0,29.6377,29.6377,29.6228,29.6302,24000.0
2012-04-09 12:25:00,39.85,39.86,39.85,39.86,21800.0,29.6228,29.6302,29.6228,29.6302,21800.0
2012-04-09 12:30:00,39.86,39.87,39.85,39.86,81100.0,29.6302,29.6377,29.6228,29.6302,81100.0
2012-04-09 12:35:00,39.86,39.86,39.84,39.84,43300.0,29.6302,29.6302,29.6154,29.6154,43300.0
2012-04-09 12:40:00,39.84,39.85,39.8,39.82,75800.0,29.6154,29.6228,29.5856,29.6005,75800.0
2012-04-09 12:45:00,39.81,39.84,39.79,39.83,180400.0,29.5931,29.6154,29.5782,29.6079,180400.0
2012-04-09 12:50:00,39.83,39.84,39.81,39.82,91800.0,29.6079,29.6154,29.5931,29.6005,91800.0
2012-04-09 12:55:00,39.82,39.84,39.8,39.81,257300.0,29.6005,29.6154,29.5856,29.5931,257300.0
2012-04-09 13:00:00,39.8,39.83,39.8,39.83,25500.0,29.5856,29.6079,29.5856,29.6079,25500.0
2012-04-09 13:05:00,39.82,39.86,39.82,39.85,94100.0,29.6005,29.6302,29.6005,29.6228,94100.0
2012-04-09 13:10:00,39.86,39.86,39.81,39.81,220000.0,29.6302,29.6302,29.5931,29.5931,220000.0
2012-04-09 13:15:00,39.81,39.82,39.81,39.81,14000.0,29.5931,29.6005,29.5931,29.5931,14000.0
2012-04-09 13:20:00,39.82,39.82,39.77,39.79,73400.0,29.6005,29.6005,29.5633,29.5782,73400.0
2012-04-09 13:25:00,39.79,39.81,39.78,39.78,38400.0,29.5782,29.5931,29.5708,29.5708,38400.0
2012-04-09 13:30:00,39.79,39.8,39.78,39.8,27400.0,29.5782,29.5856,29.5708,29.5856,27400.0
2012-04-09 13:35:00,39.8,39.8,39.79,39.8,36600.0,29.5856,29.5856,29.5782,29.5856,36600.0
2012-04-09 13:40:00,39.79,39.81,39.79,39.81,57500.0,29.5782,29.5931,29.5782,29.5931,57500.0
2012-04-09 13:45:00,39.81,39.81,39.8,39.8,21200.0,29.5931,29.5931,29.5856,29.5856,21200.0
2012-04-09 13:50:00,39.8,39.81,39.79,39.79,32400.0,29.5856,29.5931,29.5782,29.5782,32400.0
2012-04-09 13:55:00,39.79,39.82,39.79,39.82,32800.0,29.5782,29.6005,29.5782,29.6005,32800.0
2012-04-09 14:00:00,39.82,39.83,39.8,39.8,93400.0,29.6005,29.6079,29.5856,29.5856,93400.0
2012-04-09 14:05:00,39.8,39.81,39.79,39.81,28600.0,29.5856,29.5931,29.5782,29.5931,28600.0
2012-04-09 14:10:00,39.81,39.81,39.79,39.8,29000.0,29.5931,29.5931,29.5782,29.5856,29000.0
2012-04-09 14:15:00,39.8,39.8,39.79,39.79,24600.0,29.5856,29.5856,29.5782,29.5782,24600.0
2012-04-09 14:20:00,39.8,39.8,39.79,39.8,36100.0,29.5856,29.5856,29.5782,29.5856,36100.0
2012-04-09 14:25:00,39.8,39.81,39.79,39.81,102400.0,29.5856,29.5931,29.5782,29.5931,102400.0
2012-04-09 14:30:00,39.81,39.82,39.81,39.82,45000.0,29.5931,29.6005,29.5931,29.6005,45000.0
2012-04-09 14:35:00,39.81,39.84,39.81,39.84,74100.0,29.5931,29.6154,29.5931,29.6154,74100.0
2012-04-09 14:40:00,39.84,39.84,39.82,39.82,46100.0,29.6154,29.6154,29.6005,29.6005,46100.0
2012-04-09 14:45:00,39.82,39.86,39.82,39.85,101400.0,29.6005,29.6302,29.6005,29.6228,101400.0
2012-04-09 14:50:00,39.84,39.85,39.82,39.82,113800.0,29.6154,29.6228,29.6005,29.6005,113800.0
2012-04-09 14:55:00,39.82,39.83,39.8,39.81,132300.0,29.6005,29.6079,29.5856,29.5931,132300.0
2012-04-09 15:00:00,39.8,39.81,39.79,39.81,69000.0,29.5856,29.5931,29.5782,29.5931,69000.0
2012-04-09 15:05:00,39.82,39.82,39.8,39.8,58700.0,29.6005,29.6005,29.5856,29.5856,58700.0
2012-04-09 15:10:00,39.8,39.82,39.8,39.81,43100.0,29.5856,29.6005,29.5856,29.5931,43100.0
2012-04-09 15:15:00,39.82,39.82,39.8,39.81,110800.0,29.6005,29.6005,29.5856,29.5931,110800.0
2012-04-09 15:20:00,39.81,39.84,39.8,39.83,135600.0,29.5931,29.6154,29.5856,29.6079,135600.0
2012-04-09 15:25:00,39.84,39.84,39.79,39.8,195700.0,29.6154,29.6154,29.5782,29.5856,195700.0
2012-04-09 15:30:00,39.79,39.8,39.75,39.76,128400.0,29.5782,29.5856,29.5485,29.5559,128400.0
2012-04-09 15:35:00,39.77,39.79,39.76,39.78,128500.0,29.5633,29.5782,29.5559,29.5708,128500.0
2012-04-09 15:40:00,39.77,39.79,39.75,39.75,94700.0,29.5633,29.5782,29.5485,29.5485,94700.0
2012-04-09 15:45:00,39.75,39.75,39.7,39.73,256500.0,29.5485,29.5485,29.5113,29.5336,256500.0
2012-04-09 15:50:00,39.72,39.75,39.72,39.75,234800.0,29.5262,29.5485,29.5262,29.5485,234800.0
2012-04-09 15:55:00,39.75,39.75,39.7,39.72,444200.0,29.5485,29.5485,29.5113,29.5262,444200.0
2012-04-10 09:30:00,39.61,39.76,39.51,39.73,136400.0,29.4444,29.5559,29.3701,29.5336,136400.0
2012-04-10 09:35:00,39.73,39.76,39.7,39.73,86300.0,29.5336,29.5559,29.5113,29.5336,86300.0
2012-04-10 09:40:00,39.73,39.86,39.72,39.86,75400.0,29.5336,29.6302,29.5262,29.6302,75400.0
2012-04-10 09:45:00,39.86,39.89,39.84,39.86,148000.0,29.6302,29.6525,29.6154,29.6302,148000.0
2012-04-10 09:50:00,39.86,39.88,39.84,39.88,51600.0,29.6302,29.6451,29.6154,29.6451,51600.0
2012-04-10 09:55:00,39.88,39.92,39.87,39.88,50800.0,29.6451,29.6748,29.6377,29.6451,50800.0
2012-04-10 10:00:00,39.88,39.89,39.83,39.84,113700.0,29.6451,29.6525,29.6079,29.6154,113700.0
2012-04-10 10:05:00,39.84,39.84,39.77,39.82,142200.0,29.6154,29.6154,29.5633,29.6005,142200.0
2012-04-10 10:10:00,39.83,39.85,39.82,39.85,39700.0,29.6079,29.6228,29.6005,29.6228,39700.0
2012-04-10 10:15:00,39.85,39.87,39.83,39.84,45200.0,29.6228,29.6377,29.6079,29.6154,45200.0
2012-04-10 10:20:00,39.84,39.85,39.76,39.78,40300.0,29.6154,29.6228,29.5559,29.5708,40300.0
2012-04-10 10:25:00,39.77,39.78,39.74,39.75,37400.0,29.5633,29.5708,29.541,29.5485,37400.0
2012-04-10 10:30:00,39.74,39.75,39.73,39.73,24700.0,29.541,29.5485,29.5336,29.5336,24700.0
2012-04-10 10:35:00,39.73,39.75,39.72,39.75,60900.0,29.5336,29.5485,29.5262,29.5485,60900.0
2012-04-10 10:40:00,39.75,39.82,39.75,39.82,41800.0,29.5485,29.6005,29.5485,29.6005,41800.0
2012-04-10 10:45:00,39.81,39.85,39.77,39.78,67600.0,29.5931,29.6228,29.5633,29.5708,67600.0
2012-04-10 10:50:00,39.78,39.79,39.76,39.79,71200.0,29.5708,29.5782,29.5559,29.5782,71200.0
2012-04-10 10:55:00,39.79,39.79,39.73,39.73,43200.0,29.5782,29.5782,29.5336,29.5336,43200.0
2012-04-10 11:00:00,39.74,39.78,39.73,39.77,68200.0,29.541,29.5708,29.5336,29.5633,68200.0
2012-04-10 11:05:00,39.78,39.79,39.77,39.79,71800.0,29.5708,29.5782,29.5633,29.5782,71800.0
2012-04-10 11:10:00,39.79,39.8,39.74,39.75,72300.0,29.5782,29.5856,29.541,29.5485,72300.0
2012-04-10 11:15:00,39.75,39.76,39.74,39.74,75700.0,29.5485,29.5559,29.541,29.541,75700.0
2012-04-10 11:20:00,39.74,39.75,39.72,39.74,53100.0,29.541,29.5485,29.5262,29.541,53100.0
2012-04-10 11:25:00,39.75,39.76,39.73,39.75,53400.0,29.5485,29.5559,29.5336,29.5485,53400.0
2012-04-10 11:30:00,39.75,39.75,39.7,39.71,46900.0,29.5485,29.5485,29.5113,29.5187,46900.0
2012-04-10 11:35:00,39.71,39.73,39.69,39.7,63800.0,29.5187,29.5336,29.5039,29.5113,63800.0
2012-04-10 11:40:00,39.71,39.74,39.7,39.74,63700.0,29.5187,29.541,29.5113,29.541,63700.0
2012-04-10 11:45:00,39.74,39.8,39.74,39.77,67500.0,29.541,29.5856,29.541,29.5633,67500.0
2012-04-10 11:50:00,39.77,39.78,39.66,39.69,82300.0,29.5633,29.5708,29.4816,29.5039,82300.0
2012-04-10 11:55:00,39.69,39.74,39.69,39.74,44300.0,29.5039,29.541,29.5039,29.541,44300.0
2012-04-10 12:00:00,39.74,39.74,39.7,39.71,63400.0,29.541,29.541,29.5113,29.5187,63400.0
2012-04-10 12:05:00,39.71,39.73,39.66,39.73,111600.0,29.5187,29.5336,29.4816,29.5336,111600.0
2012-04-10 12:10:00,39.72,39.73,39.69,39.7,111700.0,29.5262,29.5336,29.5039,29.5113,111700.0
2012-04-10 12:15:00,39.7,39.71,39.63,39.64,67600.0,29.5113,29.5187,29.4593,29.4667,67600.0
2012-04-10 12:20:00,39.64,39.64,39.59,39.6,31000.0,29.4667,29.4667,29.4295,29.437,31000.0
2012-04-10 12:25:00,39.6,39.6,39.58,39.6,43200.0,29.437,29.437,29.4221,29.437,43200.0
2012-04-10 12:30:00,39.59,39.63,39.59,39.59,80700.0,29.4295,29.4593,29.4295,29.4295,80700.0
2012-04-10 12:35:00,39.59,39.63,39.59,39.62,81500.0,29.4295,29.4593,29.4295,29.4518,81500.0
2012-04-10 12:40:00,39.63,39.64,39.61,39.62,51400.0,29.4593,29.4667,29.4444,29.4518,51400.0
2012-04-10 12:45:00,39.61,39.63,39.57,39.57,77300.0,29.4444,29.4593,29.4147,29.4147,77300.0
2012-04-10 12:50:00,39.57,39.58,39.53,39.53,42000.0,29.4147,29.4221,29.3849,29.3849,42000.0
2012-04-10 12:55:00,39.53,39.58,39.53,39.58,33800.0,29.3849,29.4221,29.3849,29.4221,33800.0
2012-04-10 13:00:00,39.57,39.58,39.56,39.58,100000.0,29.4147,29.4221,29.4072,29.4221,100000.0
2012-04-10 13:05:00,39.58,39.59,39.58,39.59,29400.0,29.4221,29.4295,29.4221,29.4295,29400.0
2012-04-10 13:10:00,39.59,39.61,39.58,39.61,89900.0,29.4295,29.4444,29.4221,29.4444,89900.0
2012-04-10 13:15:00,39.61,39.65,39.58,39.6,84100.0,29.4444,29.4741,29.4221,29.437,84100.0
2012-04-10 13:20:00,39.6,39.66,39.59,39.65,114100.0,29.437,29.4816,29.4295,29.4741,114100.0
2012-04-10 13:25:00,39.65,39.66,39.63,39.63,35600.0,29.4741,29.4816,29.4593,29.4593,35600.0
2012-04-10 13:30:00,39.64,39.64,39.59,39.61,43500.0,29.4667,29.4667,29.4295,29.4444,43500.0
2012-04-10 13:35:00,39.6,39.64,39.6,39.64,22700.0,29.437,29.4667,29.437,29.4667,22700.0
2012-04-10 13:40:00,39.64,39.64,39.62,39.64,70200.0,29.4667,29.4667,29.4518,29.4667,70200.0
2012-04-10 13:45:00,39.64,39.68,39.63,39.68,48900.0,29.4667,29.4964,29.4593,29.4964,48900.0
2012-04-10 13:50:00,39.68,39.68,39.62,39.63,57500.0,29.4964,29.4964,29.4518,29.4593,57500.0
2012-04-10 13:55:00,39.62,39.63,39.6,39.62,40900.0,29.4518,29.4593,29.437,29.4518,40900.0
2012-04-10 14:00:00,39.61,39.61,39.56,39.56,50200.0,29.4444,29.4444,29.4072,29.4072,50200.0
2012-04-10 14:05:00,39.56,39.6,39.55,39.59,51800.0,29.4072,29.437,29.3998,29.4295,51800.0
2012-04-10 14:10:00,39.59,39.6,39.58,39.59,45700.0,29.4295,29.437,29.4221,29.4295,45700.0
2012-04-10 14:15:00,39.58,39.6,39.58,39.59,50100.0,29.4221,29.437,29.4221,29.4295,50100.0
2012-04-10 14:20:00,39.6,39.61,39.57,39.57,69200.0,29.437,29.4444,29.4147,29.4147,69200.0
2012-04-10 14:25:00,39.58,39.59,39.55,39.56,93800.0,29.4221,29.4295,29.3998,29.4072,93800.0
2012-04-10 14:30:00,39.56,39.58,39.52,39.54,88600.0,29.4072,29.4221,29.3775,29.3924,88600.0
2012-04-10 14:35:00,39.53,39.59,39.53,39.55,86900.0,29.3849,29.4295,29.3849,29.3998,86900.0
2012-04-10 14:40:00,39.56,39.61,39.56,39.59,73800.0,29.4072,29.4444,29.4072,29.4295,73800.0
2012-04-10 14:45:00,39.59,39.59,39.55,39.56,35900.0,29.4295,29.4295,29.3998,29.4072,35900.0
2012-04-10 14:50:00,39.55,39.56,39.54,39.55,33600.0,29.3998,29.4072,29.3924,29.3998,33600.0
2012-04-10 14:55:00,39.56,39.57,39.51,39.51,76400.0,29.4072,29.4147,29.3701,29.3701,76400.0
2012-04-10 15:00:00,39.51,39.52,39.5,39.5,36400.0,29.3701,29.3775,29.3626,29.3626,36400.0
2012-04-10 15:05:00,39.51,39.51,39.48,39.51,71300.0,29.3701,29.3701,29.3478,29.3701,71300.0
2012-04-10 15:10:00,39.51,39.51,39.49,39.49,52900.0,29.3701,29.3701,29.3552,29.3552,52900.0
2012-04-10 15:15:00,39.5,39.55,39.48,39.55,63800.0,29.3626,29.3998,29.3478,29.3998,63800.0
2012-04-10 15:20:00,39.55,39.55,39.51,39.51,79900.0,29.3998,29.3998,29.3701,29.3701,79900.0
2012-04-10 15:25:00,39.51,39.52,39.48,39.51,100100.0,29.3701,29.3775,29.3478,29.3701,100100.0
2012-04-10 15:30:00,39.5,39.54,39.49,39.52,76200.0,29.3626,29.3924,29.3552,29.3775,76200.0
2012-04-10 15:35:00,39.51,39.55,39.5,39.54,106100.0,29.3701,29.3998,29.3626,29.3924,106100.0
2012-04-10 15:40:00,39.54,39.74,39.47,39.48,198100.0,29.3924,29.541,29.3403,29.3478,198100.0
2012-04-10 15:45:00,39.48,39.5,39.45,39.5,82100.0,29.3478,29.3626,29.3255,29.3626,82100.0
2012-04-10 15:50:00,39.5,39.52,39.48,39.52,213800.0,29.3626,29.3775,29.3478,29.3775,213800.0
2012-04-10 15:55:00,39.51,39.52,39.42,39.42,398300.0,29.3701,29.3775,29.3032,29.3032,398300.0
2012-04-11 09:30:00,39.7,39.71,39.62,39.69,142900.0,29.5113,29.5187,29.4518,29.5039,142900.0
2012-04-11 09:35:00,39.7,39.71,39.55,39.57,103000.0,29.5113,29.5187,29.3998,29.4147,103000.0
2012-04-11 09:40:00,39.57,39.63,39.54,39.62,102900.0,29.4147,29.4593,29.3924,29.4518,102900.0
2012-04-11 09:45:00,39.62,39.62,39.56,39.57,76600.0,29.4518,29.4518,29.4072,29.4147,76600.0
2012-04-11 09:50:00,39.58,39.6,39.54,39.55,88300.0,29.4221,29.437,29.3924,29.3998,88300.0
2012-04-11 09:55:00,39.54,39.58,39.54,39.57,56600.0,29.3924,29.4221,29.3924,29.4147,56600.0
2012-04-11 10:00:00,39.58,39.58,39.5,39.52,83200.0,29.4221,29.4221,29.3626,29.3775,83200.0
2012-04-11 10:05:00,39.52,39.53,39.47,39.48,56500.0,29.3775,29.3849,29.3403,29.3478,56500.0
2012-04-11 10:10:00,39.47,39.53,39.47,39.48,82000.0,29.3403,29.3849,29.3403,29.3478,82000.0
2012-04-11 10:15:00,39.48,39.55,39.48,39.53,54200.0,29.3478,29.3998,29.3478,29.3849,54200.0
2012-04-11 10:20:00,39.53,39.55,39.51,39.55,91100.0,29.3849,29.3998,29.3701,29.3998,91100.0
2012-04-11 10:25:00,39.55,39.56,39.53,39.54,59200.0,29.3998,29.4072,29.3849,29.3924,59200.0
2012-04-11 10:30:00,39.54,39.54,39.49,39.52,91200.0,29.3924,29.3924,29.3552,29.3775,91200.0
2012-04-11 10:35:00,39.52,39.54,39.47,39.48,94100.0,29.3775,29.3924,29.3403,29.3478,94100.0
2012-04-11 10:40:00,39.49,39.55,39.48,39.53,87800.0,29.3552,29.3998,29.3478,29.3849,87800.0
2012-04-11 10:45:00,39.52,39.53,39.46,39.47,36200.0,29.3775,29.3849,29.3329,29.3403,36200.0
2012-04-11 10:50:00,39.46,39.47,39.4,39.41,48800.0,29.3329,29.3403,29.2883,29.2957,48800.0
2012-04-11 10:55:00,39.41,39.46,39.4,39.45,49700.0,29.2957,29.3329,29.2883,29.3255,49700.0
2012-04-11 11:00:00,39.46,39.46,39.45,39.46,19600.0,29.3329,29.3329,29.3255,29.3329,19600.0
2012-04-11 11:05:00,39.46,39.46,39.44,39.46,70200.0,29.3329,29.3329,29.318,29.3329,70200.0
2012-04-11 11:10:00,39.46,39.47,39.45,39.45,61400.0,29.3329,29.3403,29.3255,29.3255,61400.0
2012-04-11 11:15:00,39.45,39.46,39.42,39.42,52200.0,29.3255,29.3329,29.3032,29.3032,52200.0
2012-04-11 11:20:00,39.42,39.45,39.4,39.45,57700.0,29.3032,29.3255,29.2883,29.3255,57700.0
2012-04-11 11:25:00,39.44,39.45,39.41,39.41,29000.0,29.318,29.3255,29.2957,29.2957,29000.0
2012-04-11 11:30:00,39.42,39.45,39.41,39.44,58200.0,29.3032,29.3255,29.2957,29.318,58200.0
2012-04-11 11:35:00,39.45,39.45,39.41,39.41,51300.0,29.3255,29.3255,29.2957,29.2957,51300.0
2012-04-11 11:40:00,39.41,39.42,39.4,39.4,28000.0,29.2957,29.3032,29.2883,29.2883,28000.0
2012-04-11 11:45:00,39.4,39.45,39.4,39.44,48300.0,29.2883,29.3255,29.2883,29.318,48300.0
2012-04-11 11:50:00,39.44,39.45,39.42,39.43,26100.0,29.318,29.3255,29.3032,29.3106,26100.0
2012-04-11 11:55:00,39.42,39.42,39.39,39.41,59300.0,29.3032,29.3032,29.2809,29.2957,59300.0
2012-04-11 12:00:00,39.41,39.42,39.4,39.41,28900.0,29.2957,29.3032,29.2883,29.2957,28900.0
2012-04-11 12:05:00,39.41,39.42,39.4,39.41,45600.0,29.2957,29.3032,29.2883,29.2957,45600.0
2012-04-11 12:10:00,39.41,39.42,39.39,39.41,95300.0,29.2957,29.3032,29.2809,29.2957,95300.0
2012-04-11 12:15:00,39.41,39.42,39.4,39.42,27400.0,29.2957,29.3032,29.2883,29.3032,27400.0
2012-04-11 12:20:00,39.41,39.42,39.4,39.41,60800.0,29.2957,29.3032,29.2883,29.2957,60800.0
2012-04-11 12:25:00,39.41,39.44,39.41,39.43,40200.0,29.2957,29.318,29.2957,29.3106,40200.0
2012-04-11 12:30:00,39.44,39.46,39.43,39.44,32800.0,29.318,29.3329,29.3106,29.318,32800.0
2012-04-11 12:35:00,39.45,39.45,39.44,39.45,15300.0,29.3255,29.3255,29.318,29.3255,15300.0
2012-04-11 12:40:00,39.45,39.46,39.44,39.46,39600.0,29.3255,29.3329,29.318,29.3329,39600.0
2012-04-11 12:45:00,39.45,39.47,39.45,39.47,16100.0,29.3255,29.3403,29.3255,29.3403,16100.0
2012-04-11 12:50:00,39.47,39.5,39.46,39.5,57000.0,29.3403,29.3626,29.3329,29.3626,57000.0
2012-04-11 12:55:00,39.5,39.54,39.49,39.54,24900.0,29.3626,29.3924,29.3552,29.3924,24900.0
2012-04-11 13:00:00,39.54,39.55,39.53,39.55,21600.0,29.3924,29.3998,29.3849,29.3998,21600.0
2012-04-11 13:05:00,39.55,39.56,39.54,39.55,36900.0,29.3998,29.4072,29.3924,29.3998,36900.0
2012-04-11 13:10:00,39.55,39.55,39.53,39.54,42800.0,29.3998,29.3998,29.3849,29.3924,42800.0
2012-04-11 13:15:00,39.53,39.54,39.53,39.53,19500.0,29.3849,29.3924,29.3849,29.3849,19500.0
2012-04-11 13:20:00,39.54,39.54,39.53,39.54,18700.0,29.3924,29.3924,29.3849,29.3924,18700.0
2012-04-11 13:25:00,39.53,39.54,39.52,39.53,18700.0,29.3849,29.3924,29.3775,29.3849,18700.0
2012-04-11 13:30:00,39.53,39.53,39.5,39.51,37900.0,29.3849,29.3849,29.3626,29.3701,37900.0
2012-04-11 13:35:00,39.52,39.52,39.51,39.51,13500.0,29.3775,29.3775,29.3701,29.3701,13500.0
2012-04-11 13:40:00,39.52,39.52,39.51,39.51,22400.0,29.3775,29.3775,29.3701,29.3701,22400.0
2012-04-11 13:45:00,39.51,39.52,39.5,39.52,90300.0,29.3701,29.3775,29.3626,29.3775,90300.0
2012-04-11 13:50:00,39.52,39.55,39.51,39.54,41700.0,29.3775,29.3998,29.3701,29.3924,41700.0
2012-04-11 13:55:00,39.54,39.55,39.53,39.55,29800.0,29.3924,29.3998,29.3849,29.3998,29800.0
2012-04-11 14:00:00,39.56,39.56,39.53,39.55,56800.0,29.4072,29.4072,29.3849,29.3998,56800.0
2012-04-11 14:05:00,39.54,39.57,39.53,39.57,50900.0,29.3924,29.4147,29.3849,29.4147,50900.0
2012-04-11 14:10:00,39.56,39.57,39.52,39.54,51800.0,29.4072,29.4147,29.3775,29.3924,51800.0
2012-04-11 14:15:00,39.54,39.55,39.53,39.54,32000.0,29.3924,29.3998,29.3849,29.3924,32000.0
2012-04-11 14:20:00,39.54,39.55,39.53,39.55,23200.0,29.3924,29.3998,29.3849,29.3998,23200.0
2012-04-11 14:25:00,39.54,39.55,39.54,39.55,21700.0,29.3924,29.3998,29.3924,29.3998,21700.0
2012-04-11 14:30:00,39.55,39.55,39.51,39.52,40300.0,29.3998,29.3998,29.3701,29.3775,40300.0
2012-04-11 14:35:00,39.53,39.55,39.52,39.55,32200.0,29.3849,29.3998,29.3775,29.3998,32200.0
2012-04-11 14:40:00,39.55,39.55,39.54,39.55,13800.0,29.3998,29.3998,29.3924,29.3998,13800.0
2012-04-11 14:45:00,39.54,39.55,39.54,39.54,64200.0,29.3924,29.3998,29.3924,29.3924,64200.0
2012-04-11 14:50:00,39.55,39.56,39.54,39.56,17400.0,29.3998,29.4072,29.3924,29.4072,17400.0
2012-04-11 14:55:00,39.55,39.57,39.55,39.57,33700.0,29.3998,29.4147,29.3998,29.4147,33700.0
2012-04-11 15:00:00,39.57,39.57,39.56,39.56,16500.0,29.4147,29.4147,29.4072,29.4072,16500.0
2012-04-11 15:05:00,39.56,39.57,39.56,39.56,17800.0,29.4072,29.4147,29.4072,29.4072,17800.0
2012-04-11 15:10:00,39.57,39.57,39.52,39.52,55300.0,29.4147,29.4147,29.3775,29.3775,55300.0
2012-04-11 15:15:00,39.52,39.52,39.5,39.5,39000.0,29.3775,29.3775,29.3626,29.3626,39000.0
2012-04-11 15:20:00,39.51,39.51,39.47,39.47,56500.0,29.3701,29.3701,29.3403,29.3403,56500.0
2012-04-11 15:25:00,39.47,39.5,39.46,39.5,56700.0,29.3403,29.3626,29.3329,29.3626,56700.0
2012-04-11 15:30:00,39.5,39.51,39.49,39.5,73200.0,29.3626,29.3701,29.3552,29.3626,73200.0
2012-04-11 15:35:00,39.49,39.5,39.44,39.44,102900.0,29.3552,29.3626,29.318,29.318,102900.0
2012-04-11 15:40:00,39.45,39.47,39.43,39.43,87200.0,29.3255,29.3403,29.3106,29.3106,87200.0
2012-04-11 15:45:00,39.43,39.47,39.42,39.46,138400.0,29.3106,29.3403,29.3032,29.3329,138400.0
2012-04-11 15:50:00,39.46,39.47,39.46,39.47,69800.0,29.3329,29.3403,29.3329,29.3403,69800.0
2012-04-11 15:55:00,39.47,39.5,39.46,39.5,289300.0,29.3403,29.3626,29.3329,29.3626,289300.0
2012-04-12 09:30:00,39.55,39.6,39.46,39.49,114800.0,29.3998,29.437,29.3329,29.3552,114800.0
2012-04-12 09:35:00,39.5,39.6,39.48,39.48,66800.0,29.3626,29.437,29.3478,29.3478,66800.0
2012-04-12 09:40:00,39.48,39.53,39.48,39.53,95600.0,29.3478,29.3849,29.3478,29.3849,95600.0
2012-04-12 09:45:00,39.53,39.54,39.49,39.49,75400.0,29.3849,29.3924,29.3552,29.3552,75400.0
2012-04-12 09:50:00,39.5,39.51,39.44,39.46,70900.0,29.3626,29.3701,29.318,29.3329,70900.0
2012-04-12 09:55:00,39.46,39.49,39.46,39.48,58400.0,29.3329,29.3552,29.3329,29.3478,58400.0
2012-04-12 10:00:00,39.47,39.48,39.39,39.39,171300.0,29.3403,29.3478,29.2809,29.2809,171300.0
2012-04-12 10:05:00,39.4,39.4,39.38,39.4,83300.0,29.2883,29.2883,29.2734,29.2883,83300.0
2012-04-12 10:10:00,39.4,39.4,39.39,39.4,68900.0,29.2883,29.2883,29.2809,29.2883,68900.0
2012-04-12 10:15:00,39.4,39.4,39.36,39.37,48500.0,29.2883,29.2883,29.2586,29.266,48500.0
2012-04-12 10:20:00,39.37,39.38,39.35,39.38,69100.0,29.266,29.2734,29.2511,29.2734,69100.0
2012-04-12 10:25:00,39.37,39.39,39.35,39.37,84700.0,29.266,29.2809,29.2511,29.266,84700.0
2012-04-12 10:30:00,39.36,39.41,39.36,39.39,90700.0,29.2586,29.2957,29.2586,29.2809,90700.0
2012-04-12 10:35:00,39.4,39.41,39.38,39.4,133000.0,29.2883,29.2957,29.2734,29.2883,133000.0
2012-04-12 10:40:00,39.4,39.41,39.39,39.4,56900.0,29.2883,29.2957,29.2809,29.2883,56900.0
2012-04-12 10:45:00,39.39,39.4,39.39,39.39,33700.0,29.2809,29.2883,29.2809,29.2809,33700.0
2012-04-12 10:50:00,39.4,39.4,39.39,39.4,28400.0,29.2883,29.2883,29.2809,29.2883,28400.0
2012-04-12 10:55:00,39.4,39.4,39.34,39.36,110800.0,29.2883,29.2883,29.2437,29.2586,110800.0
2012-04-12 11:00:00,39.36,39.37,39.35,39.37,23200.0,29.2586,29.266,29.2511,29.266,23200.0
2012-04-12 11:05:00,39.36,39.41,39.36,39.4,149800.0,29.2586,29.2957,29.2586,29.2883,149800.0
2012-04-12 11:10:00,39.4,39.41,39.39,39.4,115100.0,29.2883,29.2957,29.2809,29.2883,115100.0
2012-04-12 11:15:00,39.41,39.46,39.4,39.46,55400.0,29.2957,29.3329,29.2883,29.3329,55400.0
2012-04-12 11:20:00,39.46,39.48,39.45,39.46,61500.0,29.3329,29.3478,29.3255,29.3329,61500.0
2012-04-12 11:25:00,39.45,39.46,39.39,39.39,96200.0,29.3255,29.3329,29.2809,29.2809,96200.0
2012-04-12 11:30:00,39.39,39.41,39.39,39.41,120600.0,29.2809,29.2957,29.2809,29.2957,120600.0
2012-04-12 11:35:00,39.41,39.41,39.39,39.4,91000.0,29.2957,29.2957,29.2809,29.2883,91000.0
2012-04-12 11:40:00,39.4,39.41,39.38,39.41,102100.0,29.2883,29.2957,29.2734,29.2957,102100.0
2012-04-12 11:45:00,39.41,39.41,39.4,39.41,28000.0,29.2957,29.2957,29.2883,29.2957,28000.0
2012-04-12 11:50:00,39.41,39.41,39.39,39.4,72800.0,29.2957,29.2957,29.2809,29.2883,72800.0
2012-04-12 11:55:00,39.4,39.41,39.39,39.39,30200.0,29.2883,29.2957,29.2809,29.2809,30200.0
2012-04-12 12:00:00,39.4,39.41,39.39,39.4,68000.0,29.2883,29.2957,29.2809,29.2883,68000.0
2012-04-12 12:05:00,39.4,39.4,39.38,39.38,53400.0,29.2883,29.2883,29.2734,29.2734,53400.0
2012-04-12 12:10:00,39.38,39.39,39.38,39.38,35500.0,29.2734,29.2809,29.2734,29.2734,35500.0
2012-04-12 12:15:00,39.39,39.41,39.38,39.39,83700.0,29.2809,29.2957,29.2734,29.2809,83700.0
2012-04-12 12:20:00,39.39,39.4,39.38,39.4,66200.0,29.2809,29.2883,29.2734,29.2883,66200.0
2012-04-12 12:25:00,39.4,39.41,39.39,39.4,72200.0,29.2883,29.2957,29.2809,29.2883,72200.0
2012-04-12 12:30:00,39.4,39.41,39.39,39.4,48200.0,29.2883,29.2957,29.2809,29.2883,48200.0
2012-04-12 12:35:00,39.4,39.4,39.39,39.4,11100.0,29.2883,29.2883,29.2809,29.2883,11100.0
2012-04-12 12:40:00,39.4,39.41,39.39,39.4,115700.0,29.2883,29.2957,29.2809,29.2883,115700.0
2012-04-12 12:45:00,39.4,39.4,39.38,39.39,36100.0,29.2883,29.2883,29.2734,29.2809,36100.0
2012-04-12 12:50:00,39.39,39.41,39.39,39.4,105500.0,29.2809,29.2957,29.2809,29.2883,105500.0
2012-04-12 12:55:00,39.4,39.41,39.39,39.4,105800.0,29.2883,29.2957,29.2809,29.2883,105800.0
2012-04-12 13:00:00,39.41,39.41,39.4,39.41,60200.0,29.2957,29.2957,29.2883,29.2957,60200.0
2012-04-12 13:05:00,39.4,39.41,39.4,39.4,15600.0,29.2883,29.2957,29.2883,29.2883,15600.0
2012-04-12 13:10:00,39.41,39.42,39.4,39.41,51900.0,29.2957,29.3032,29.2883,29.2957,51900.0
2012-04-12 13:15:00,39.42,39.42,39.4,39.41,45500.0,29.3032,29.3032,29.2883,29.2957,45500.0
2012-04-12 13:20:00,39.4,39.41,39.4,39.4,33500.0,29.2883,29.2957,29.2883,29.2883,33500.0
2012-04-12 13:25:00,39.4,39.41,39.4,39.4,22500.0,29.2883,29.2957,29.2883,29.2883,22500.0
2012-04-12 13:30:00,39.4,39.41,39.4,39.4,63500.0,29.2883,29.2957,29.2883,29.2883,63500.0
2012-04-12 13:35:00,39.4,39.43,39.4,39.43,90500.0,29.2883,29.3106,29.2883,29.3106,90500.0
2012-04-12 13:40:00,39.42,39.44,39.41,39.44,68800.0,29.3032,29.318,29.2957,29.318,68800.0
2012-04-12 13:45:00,39.44,39.46,39.44,39.44,50100.0,29.318,29.3329,29.318,29.318,50100.0
2012-04-12 13:50:00,39.45,39.45,39.44,39.44,13600.0,29.3255,29.3255,29.318,29.318,13600.0
2012-04-12 13:55:00,39.44,39.45,39.39,39.39,65400.0,29.318,29.3255,29.2809,29.2809,65400.0
2012-04-12 14:00:00,39.39,39.46,39.38,39.45,100000.0,29.2809,29.3329,29.2734,29.3255,100000.0
2012-04-12 14:05:00,39.46,39.46,39.44,39.44,22800.0,29.3329,29.3329,29.318,29.318,22800.0
2012-04-12 14:10:00,39.45,39.45,39.44,39.44,18200.0,29.3255,29.3255,29.318,29.318,18200.0
2012-04-12 14:15:00,39.45,39.45,39.44,39.45,21700.0,29.3255,29.3255,29.318,29.3255,21700.0
2012-04-12 14:20:00,39.44,39.46,39.44,39.46,50000.0,29.318,29.3329,29.318,29.3329,50000.0
2012-04-12 14:25:00,39.46,39.46,39.45,39.46,14600.0,29.3329,29.3329,29.3255,29.3329,14600.0
2012-04-12 14:30:00,39.46,39.46,39.45,39.45,27800.0,29.3329,29.3329,29.3255,29.3255,27800.0
2012-04-12 14:35:00,39.46,39.46,39.45,39.45,16900.0,29.3329,29.3329,29.3255,29.3255,16900.0
2012-04-12 14:40:00,39.46,39.51,39.45,39.51,121900.0,29.3329,29.3701,29.3255,29.3701,121900.0
2012-04-12 14:45:00,39.51,39.53,39.51,39.53,38700.0,29.3701,29.3849,29.3701,29.3849,38700.0
2012-04-12 14:50:00,39.53,39.54,39.52,39.54,50100.0,29.3849,29.3924,29.3775,29.3924,50100.0
2012-04-12 14:55:00,39.54,39.54,39.53,39.54,44000.0,29.3924,29.3924,29.3849,29.3924,44000.0
2012-04-12 15:00:00,39.54,39.55,39.53,39.54,57100.0,29.3924,29.3998,29.3849,29.3924,57100.0
2012-04-12 15:05:00,39.55,39.58,39.54,39.56,106100.0,29.3998,29.4221,29.3924,29.4072,106100.0
2012-04-12 15:10:00,39.57,39.57,39.55,39.56,67400.0,29.4147,29.4147,29.3998,29.4072,67400.0
2012-04-12 15:15:00,39.57,39.57,39.55,39.55,48900.0,29.4147,29.4147,29.3998,29.3998,48900.0
2012-04-12 15:20:00,39.55,39.56,39.54,39.54,85700.0,29.3998,29.4072,29.3924,29.3924,85700.0
2012-04-12 15:25:00,39.54,39.55,39.54,39.54,31800.0,29.3924,29.3998,29.3924,29.3924,31800.0
2012-04-12 15:30:00,39.54,39.55,39.54,39.54,58600.0,29.3924,29.3998,29.3924,29.3924,58600.0
2012-04-12 15:35:00,39.54,39.59,39.54,39.59,171200.0,29.3924,29.4295,29.3924,29.4295,171200.0
2012-04-12 15:40:00,39.59,39.62,39.58,39.61,235500.0,29.4295,29.4518,29.4221,29.4444,235500.0
2012-04-12 15:45:00,39.6,39.61,39.59,39.61,128000.0,29.437,29.4444,29.4295,29.4444,128000.0
2012-04-12 15:50:00,39.6,39.61,39.6,39.6,150400.0,29.437,29.4444,29.437,29.437,150400.0
2012-04-12 15:55:00,39.61,39.61,39.58,39.59,429600.0,29.4444,29.4444,29.4221,29.4295,429600.0
2012-04-13 09:30:00,39.56,39.59,39.49,39.58,178600.0,29.4072,29.4295,29.3552,29.4221,178600.0
2012-04-13 09:35:00,39.57,39.6,39.55,39.6,77300.0,29.4147,29.437,29.3998,29.437,77300.0
2012-04-13 09:40:00,39.59,39.6,39.52,39.52,68400.0,29.4295,29.437,29.3775,29.3775,68400.0
2012-04-13 09:45:00,39.52,39.52,39.46,39.52,84800.0,29.3775,29.3775,29.3329,29.3775,84800.0
2012-04-13 09:50:00,39.52,39.55,39.51,39.51,95200.0,29.3775,29.3998,29.3701,29.3701,95200.0
2012-04-13 09:55:00,39.52,39.54,39.46,39.46,82900.0,29.3775,29.3924,29.3329,29.3329,82900.0
2012-04-13 10:00:00,39.46,39.52,39.44,39.51,184700.0,29.3329,29.3775,29.318,29.3701,184700.0
2012-04-13 10:05:00,39.5,39.6,39.5,39.6,117700.0,29.3626,29.437,29.3626,29.437,117700.0
2012-04-13 10:10:00,39.6,39.6,39.53,39.54,80900.0,29.437,29.437,29.3849,29.3924,80900.0
2012-04-13 10:15:00,39.54,39.54,39.5,39.5,83900.0,29.3924,29.3924,29.3626,29.3626,83900.0
2012-04-13 10:20:00,39.5,39.5,39.47,39.47,59500.0,29.3626,29.3626,29.3403,29.3403,59500.0
2012-04-13 10:25:00,39.48,39.48,39.44,39.44,50500.0,29.3478,29.3478,29.318,29.318,50500.0
2012-04-13 10:30:00,39.45,39.48,39.44,39.48,55000.0,29.3255,29.3478,29.318,29.3478,55000.0
2012-04-13 10:35:00,39.47,39.51,39.47,39.51,44000.0,29.3403,29.3701,29.3403,29.3701,44000.0
2012-04-13 10:40:00,39.5,39.51,39.5,39.51,44600.0,29.3626,29.3701,29.3626,29.3701,44600.0
2012-04-13 10:45:00,39.5,39.51,39.48,39.49,48200.0,29.3626,29.3701,29.3478,29.3552,48200.0
2012-04-13 10:50:00,39.49,39.53,39.48,39.52,49100.0,29.3552,29.3849,29.3478,29.3775,49100.0
2012-04-13 10:55:00,39.52,39.53,39.5,39.51,41800.0,29.3775,29.3849,29.3626,29.3701,41800.0
2012-04-13 11:00:00,39.52,39.54,39.51,39.54,35600.0,29.3775,29.3924,29.3701,29.3924,35600.0
2012-04-13 11:05:00,39.54,39.56,39.54,39.56,29700.0,29.3924,29.4072,29.3924,29.4072,29700.0
2012-04-13 11:10:00,39.56,39.56,39.51,39.53,40000.0,29.4072,29.4072,29.3701,29.3849,40000.0
2012-04-13 11:15:00,39.53,39.53,39.46,39.46,35100.0,29.3849,29.3849,29.3329,29.3329,35100.0
2012-04-13 11:20:00,39.47,39.47,39.46,39.46,19600.0,29.3403,29.3403,29.3329,29.3329,19600.0
2012-04-13 11:25:00,39.46,39.46,39.42,39.42,85200.0,29.3329,29.3329,29.3032,29.3032,85200.0
2012-04-13 11:30:00,39.43,39.45,39.41,39.45,56200.0,29.3106,29.3255,29.2957,29.3255,56200.0
2012-04-13 11:35:00,39.44,39.47,39.42,39.47,52600.0,29.318,29.3403,29.3032,29.3403,52600.0
2012-04-13 11:40:00,39.47,39.47,39.42,39.43,78300.0,29.3403,29.3403,29.3032,29.3106,78300.0
2012-04-13 11:45:00,39.43,39.46,39.41,39.46,45600.0,29.3106,29.3329,29.2957,29.3329,45600.0
2012-04-13 11:50:00,39.46,39.46,39.44,39.44,21300.0,29.3329,29.3329,29.318,29.318,21300.0
2012-04-13 11:55:00,39.45,39.45,39.4,39.41,45800.0,29.3255,29.3255,29.2883,29.2957,45800.0
2012-04-13 12:00:00,39.41,39.42,39.4,39.41,31900.0,29.2957,29.3032,29.2883,29.2957,31900.0
2012-04-13 12:05:00,39.41,39.42,39.38,39.39,88400.0,29.2957,29.3032,29.2734,29.2809,88400.0
2012-04-13 12:10:00,39.39,39.4,39.38,39.39,13900.0,29.2809,29.2883,29.2734,29.2809,13900.0
2012-04-13 12:15:00,39.4,39.4,39.37,39.37,36800.0,29.2883,29.2883,29.266,29.266,36800.0
2012-04-13 12:20:00,39.37,39.38,39.36,39.37,28700.0,29.266,29.2734,29.2586,29.266,28700.0
2012-04-13 12:25:00,39.36,39.37,39.33,39.34,54000.0,29.2586,29.266,29.2363,29.2437,54000.0
2012-04-13 12:30:00,39.34,39.35,39.34,39.34,18600.0,29.2437,29.2511,29.2437,29.2437,18600.0
2012-04-13 12:35:00,39.34,39.36,39.32,39.36,35600.0,29.2437,29.2586,29.2288,29.2586,35600.0
2012-04-13 12:40:00,39.36,39.36,39.35,39.36,7100.0,29.2586,29.2586,29.2511,29.2586,7100.0
2012-04-13 12:45:00,39.36,39.39,39.35,39.37,38300.0,29.2586,29.2809,29.2511,29.266,38300.0
2012-04-13 12:50:00,39.38,39.38,39.35,39.35,24200.0,29.2734,29.2734,29.2511,29.2511,24200.0
2012-04-13 12:55:00,39.35,39.37,39.35,39.36,18000.0,29.2511,29.266,29.2511,29.2586,18000.0
2012-04-13 13:00:00,39.36,39.37,39.34,39.34,32000.0,29.2586,29.266,29.2437,29.2437,32000.0
2012-04-13 13:05:00,39.34,39.35,39.33,39.33,14800.0,29.2437,29.2511,29.2363,29.2363,14800.0
2012-04-13 13:10:00,39.34,39.34,39.33,39.34,12700.0,29.2437,29.2437,29.2363,29.2437,12700.0
2012-04-13 13:15:00,39.34,39.34,39.3,39.3,46500.0,29.2437,29.2437,29.214,29.214,46500.0
2012-04-13 13:20:00,39.3,39.31,39.29,39.3,48800.0,29.214,29.2214,29.2065,29.214,48800.0
2012-04-13 13:25:00,39.31,39.31,39.28,39.29,20200.0,29.2214,29.2214,29.1991,29.2065,20200.0
2012-04-13 13:30:00,39.28,39.31,39.28,39.3,50800.0,29.1991,29.2214,29.1991,29.214,50800.0
2012-04-13 13:35:00,39.3,39.35,39.3,39.34,53100.0,29.214,29.2511,29.214,29.2437,53100.0
2012-04-13 13:40:00,39.35,39.35,39.33,39.34,43900.0,29.2511,29.2511,29.2363,29.2437,43900.0
2012-04-13 13:45:00,39.33,39.35,39.32,39.32,52400.0,29.2363,29.2511,29.2288,29.2288,52400.0
2012-04-13 13:50:00,39.32,39.33,39.29,39.29,33900.0,29.2288,29.2363,29.2065,29.2065,33900.0
2012-04-13 13:55:00,39.29,39.3,39.27,39.3,60000.0,29.2065,29.214,29.1917,29.214,60000.0
2012-04-13 14:00:00,39.29,39.32,39.29,39.3,82700.0,29.2065,29.2288,29.2065,29.214,82700.0
2012-04-13 14:05:00,39.3,39.32,39.3,39.32,35600.0,29.214,29.2288,29.214,29.2288,35600.0
2012-04-13 14:10:00,39.32,39.32,39.3,39.3,24800.0,29.2288,29.2288,29.214,29.214,24800.0
2012-04-13 14:15:00,39.3,39.31,39.29,39.29,54200.0,29.214,29.2214,29.2065,29.2065,54200.0
2012-04-13 14:20:00,39.29,39.3,39.29,39.3,27000.0,29.2065,29.214,29.2065,29.214,27000.0
2012-04-13 14:25:00,39.3,39.3,39.27,39.27,41100.0,29.214,29.214,29.1917,29.1917,41100.0
2012-04-13 14:30:00,39.27,39.28,39.27,39.27,15800.0,29.1917,29.1991,29.1917,29.1917,15800.0
2012-04-13 14:35:00,39.27,39.28,39.27,39.28,51000.0,29.1917,29.1991,29.1917,29.1991,51000.0
2012-04-13 14:40:00,39.27,39.31,39.27,39.31,70400.0,29.1917,29.2214,29.1917,29.2214,70400.0
2012-04-13 14:45:00,39.31,39.31,39.3,39.31,44000.0,29.2214,29.2214,29.214,29.2214,44000.0
2012-04-13 14:50:00,39.31,39.31,39.29,39.3,35000.0,29.2214,29.2214,29.2065,29.214,35000.0
2012-04-13 14:55:00,39.29,39.3,39.28,39.29,33200.0,29.2065,29.214,29.1991,29.2065,33200.0
2012-04-13 15:00:00,39.28,39.29,39.26,39.27,60200.0,29.1991,29.2065,29.1842,29.1917,60200.0
2012-04-13 15:05:00,39.26,39.32,39.26,39.32,72400.0,29.1842,29.2288,29.1842,29.2288,72400.0
2012-04-13 15:10:00,39.32,39.32,39.31,39.32,21500.0,29.2288,29.2288,29.2214,29.2288,21500.0
2012-04-13 15:15:00,39.32,39.32,39.3,39.3,67700.0,29.2288,29.2288,29.214,29.214,67700.0
2012-04-13 15:20:00,39.29,39.31,39.28,39.31,117800.0,29.2065,29.2214,29.1991,29.2214,117800.0
2012-04-13 15:25:00,39.31,39.31,39.27,39.28,46100.0,29.2214,29.2214,29.1917,29.1991,46100.0
2012-04-13 15:30:00,39.27,39.28,39.24,39.24,118900.0,29.1917,29.1991,29.1694,29.1694,118900.0
2012-04-13 15:35:00,39.25,39.25,39.22,39.23,79300.0,29.1768,29.1768,29.1545,29.1619,79300.0
2012-04-13 15:40:00,39.23,39.23,39.22,39.23,102100.0,29.1619,29.1619,29.1545,29.1619,102100.0
2012-04-13 15:45:00,39.23,39.24,39.18,39.18,213600.0,29.1619,29.1694,29.1248,29.1248,213600.0
2012-04-13 15:50:00,39.19,39.22,39.17,39.18,223500.0,29.1322,29.1545,29.1173,29.1248,223500.0
2012-04-13 15:55:00,39.17,39.2,39.16,39.19,395700.0,29.1173,29.1396,29.1099,29.1322,395700.0
2012-04-16 09:30:00,39.28,39.48,39.27,39.38,186700.0,29.1991,29.3478,29.1917,29.2734,186700.0
2012-04-16 09:35:00,39.38,39.45,39.37,39.43,35600.0,29.2734,29.3255,29.266,29.3106,35600.0
2012-04-16 09:40:00,39.42,39.51,39.42,39.5,63100.0,29.3032,29.3701,29.3032,29.3626,63100.0
2012-04-16 09:45:00,39.51,39.52,39.48,39.48,34700.0,29.3701,29.3775,29.3478,29.3478,34700.0
2012-04-16 09:50:00,39.48,39.52,39.48,39.5,66200.0,29.3478,29.3775,29.3478,29.3626,66200.0
2012-04-16 09:55:00,39.49,39.52,39.44,39.44,47900.0,29.3552,29.3775,29.318,29.318,47900.0
2012-04-16 10:00:00,39.45,39.47,39.41,39.47,51300.0,29.3255,29.3403,29.2957,29.3403,51300.0
2012-04-16 10:05:00,39.46,39.49,39.43,39.44,41300.0,29.3329,29.3552,29.3106,29.318,41300.0
2012-04-16 10:10:00,39.45,39.46,39.38,39.4,55900.0,29.3255,29.3329,29.2734,29.2883,55900.0
2012-04-16 10:15:00,39.4,39.43,39.37,39.4,36600.0,29.2883,29.3106,29.266,29.2883,36600.0
2012-04-16 10:20:00,39.4,39.41,39.37,39.38,40800.0,29.2883,29.2957,29.266,29.2734,40800.0
2012-04-16 10:25:00,39.38,39.43,39.37,39.42,36500.0,29.2734,29.3106,29.266,29.3032,36500.0
2012-04-16 10:30:00,39.42,39.42,39.39,39.41,40400.0,29.3032,29.3032,29.2809,29.2957,40400.0
2012-04-16 10:35:00,39.41,39.42,39.39,39.4,20300.0,29.2957,29.3032,29.2809,29.2883,20300.0
2012-04-16 10:40:00,39.39,39.44,39.39,39.4,35500.0,29.2809,29.318,29.2809,29.2883,35500.0
2012-04-16 10:45:00,39.4,39.46,39.39,39.46,58500.0,29.2883,29.3329,29.2809,29.3329,58500.0
2012-04-16 10:50:00,39.46,39.48,39.45,39.46,34900.0,29.3329,29.3478,29.3255,29.3329,34900.0
2012-04-16 10:55:00,39.47,39.48,39.46,39.48,34100.0,29.3403,29.3478,29.3329,29.3478,34100.0
2012-04-16 11:00:00,39.47,39.5,39.47,39.48,32800.0,29.3403,29.3626,29.3403,29.3478,32800.0
2012-04-16 11:05:00,39.48,39.55,39.48,39.55,41100.0,29.3478,29.3998,29.3478,29.3998,41100.0
2012-04-16 11:10:00,39.55,39.59,39.54,39.55,108600.0,29.3998,29.4295,29.3924,29.3998,108600.0
2012-04-16 11:15:00,39.55,39.56,39.53,39.54,32400.0,29.3998,29.4072,29.3849,29.3924,32400.0
2012-04-16 11:20:00,39.54,39.56,39.54,39.54,51000.0,29.3924,29.4072,29.3924,29.3924,51000.0
2012-04-16 11:25:00,39.55,39.58,39.53,39.57,39800.0,29.3998,29.4221,29.3849,29.4147,39800.0
2012-04-16 11:30:00,39.57,39.57,39.54,39.55,79100.0,29.4147,29.4147,29.3924,29.3998,79100.0
2012-04-16 11:35:00,39.55,39.57,39.53,39.57,46100.0,29.3998,29.4147,29.3849,29.4147,46100.0
2012-04-16 11:40:00,39.56,39.58,39.56,39.58,32200.0,29.4072,29.4221,29.4072,29.4221,32200.0
2012-04-16 11:45:00,39.58,39.6,39.57,39.6,72100.0,29.4221,29.437,29.4147,29.437,72100.0
2012-04-16 11:50:00,39.6,39.61,39.57,39.6,68100.0,29.437,29.4444,29.4147,29.437,68100.0
2012-04-16 11:55:00,39.6,39.6,39.56,39.58,29100.0,29.437,29.437,29.4072,29.4221,29100.0
2012-04-16 12:00:00,39.58,39.61,39.56,39.61,46200.0,29.4221,29.4444,29.4072,29.4444,46200.0
2012-04-16 12:05:00,39.6,39.61,39.57,39.58,33500.0,29.437,29.4444,29.4147,29.4221,33500.0
2012-04-16 12:10:00,39.57,39.58,39.56,39.58,25100.0,29.4147,29.4221,29.4072,29.4221,25100.0
2012-04-16 12:15:00,39.58,39.61,39.56,39.57,35900.0,29.4221,29.4444,29.4072,29.4147,35900.0
2012-04-16 12:20:00,39.57,39.57,39.52,39.53,35900.0,29.4147,29.4147,29.3775,29.3849,35900.0
2012-04-16 12:25:00,39.53,39.59,39.53,39.58,34600.0,29.3849,29.4295,29.3849,29.4221,34600.0
2012-04-16 12:30:00,39.59,39.6,39.57,39.58,35900.0,29.4295,29.437,29.4147,29.4221,35900.0
2012-04-16 12:35:00,39.58,39.58,39.54,39.55,50500.0,29.4221,29.4221,29.3924,29.3998,50500.0
2012-04-16 12:40:00,39.54,39.57,39.54,39.57,40500.0,29.3924,29.4147,29.3924,29.4147,40500.0
2012-04-16 12:45:00,39.56,39.57,39.54,39.57,73400.0,29.4072,29.4147,29.3924,29.4147,73400.0
2012-04-16 12:50:00,39.57,39.58,39.57,39.57,10400.0,29.4147,29.4221,29.4147,29.4147,10400.0
2012-04-16 12:55:00,39.58,39.62,39.57,39.62,45700.0,29.4221,29.4518,29.4147,29.4518,45700.0
2012-04-16 13:00:00,39.62,39.63,39.6,39.61,29700.0,29.4518,29.4593,29.437,29.4444,29700.0
2012-04-16 13:05:00,39.61,39.63,39.59,39.63,27700.0,29.4444,29.4593,29.4295,29.4593,27700.0
2012-04-16 13:10:00,39.62,39.63,39.6,39.61,20300.0,29.4518,29.4593,29.437,29.4444,20300.0
2012-04-16 13:15:00,39.61,39.64,39.6,39.61,62200.0,29.4444,29.4667,29.437,29.4444,62200.0
2012-04-16 13:20:00,39.61,39.62,39.6,39.61,11200.0,29.4444,29.4518,29.437,29.4444,11200.0
2012-04-16 13:25:00,39.6,39.61,39.56,39.57,48200.0,29.437,29.4444,29.4072,29.4147,48200.0
2012-04-16 13:30:00,39.58,39.6,39.56,39.59,17600.0,29.4221,29.437,29.4072,29.4295,17600.0
2012-04-16 13:35:00,39.58,39.59,39.57,39.57,31000.0,29.4221,29.4295,29.4147,29.4147,31000.0
2012-04-16 13:40:00,39.58,39.62,39.58,39.62,34500.0,29.4221,29.4518,29.4221,29.4518,34500.0
2012-04-16 13:45:00,39.62,39.69,39.62,39.66,98600.0,29.4518,29.5039,29.4518,29.4816,98600.0
2012-04-16 13:50:00,39.67,39.67,39.62,39.62,16500.0,29.489,29.489,29.4518,29.4518,16500.0
2012-04-16 13:55:00,39.62,39.65,39.61,39.61,36900.0,29.4518,29.4741,29.4444,29.4444,36900.0
2012-04-16 14:00:00,39.62,39.62,39.57,39.58,30500.0,29.4518,29.4518,29.4147,29.4221,30500.0
2012-04-16 14:05:00,39.59,39.61,39.58,39.61,26800.0,29.4295,29.4444,29.4221,29.4444,26800.0
2012-04-16 14:10:00,39.6,39.61,39.6,39.6,18000.0,29.437,29.4444,29.437,29.437,18000.0
2012-04-16 14:15:00,39.6,39.61,39.59,39.59,28900.0,29.437,29.4444,29.4295,29.4295,28900.0
2012-04-16 14:20:00,39.59,39.63,39.59,39.63,61100.0,29.4295,29.4593,29.4295,29.4593,61100.0
2012-04-16 14:25:00,39.63,39.65,39.61,39.65,47900.0,29.4593,29.4741,29.4444,29.4741,47900.0
2012-04-16 14:30:00,39.65,39.65,39.64,39.65,32700.0,29.4741,29.4741,29.4667,29.4741,32700.0
2012-04-16 14:35:00,39.65,39.68,39.65,39.68,69500.0,29.4741,29.4964,29.4741,29.4964,69500.0
2012-04-16 14:40:00,39.68,39.7,39.67,39.68,41600.0,29.4964,29.5113,29.489,29.4964,41600.0
2012-04-16 14:45:00,39.69,39.69,39.67,39.67,33200.0,29.5039,29.5039,29.489,29.489,33200.0
2012-04-16 14:50:00,39.68,39.68,39.67,39.68,21500.0,29.4964,29.4964,29.489,29.4964,21500.0
2012-04-16 14:55:00,39.68,39.68,39.63,39.63,37000.0,29.4964,29.4964,29.4593,29.4593,37000.0
2012-04-16 15:00:00,39.63,39.64,39.54,39.55,109300.0,29.4593,29.4667,29.3924,29.3998,109300.0
2012-04-16 15:05:00,39.54,39.57,39.54,39.54,97300.0,29.3924,29.4147,29.3924,29.3924,97300.0
2012-04-16 15:10:00,39.54,39.6,39.54,39.59,81100.0,29.3924,29.437,29.3924,29.4295,81100.0
2012-04-16 15:15:00,39.6,39.61,39.58,39.6,39600.0,29.437,29.4444,29.4221,29.437,39600.0
2012-04-16 15:20:00,39.61,39.61,39.56,39.57,66200.0,29.4444,29.4444,29.4072,29.4147,66200.0
2012-04-16 15:25:00,39.56,39.58,39.56,39.58,58400.0,29.4072,29.4221,29.4072,29.4221,58400.0
2012-04-16 15:30:00,39.58,39.6,39.57,39.6,142600.0,29.4221,29.437,29.4147,29.437,142600.0
2012-04-16 15:35:00,39.59,39.62,39.59,39.61,87600.0,29.4295,29.4518,29.4295,29.4444,87600.0
2012-04-16 15:40:00,39.6,39.6,39.59,39.59,42700.0,29.437,29.437,29.4295,29.4295,42700.0
2012-04-16 15:45:00,39.59,39.6,39.56,39.59,119500.0,29.4295,29.437,29.4072,29.4295,119500.0
2012-04-16 15:50:00,39.58,39.59,39.57,39.58,98000.0,29.4221,29.4295,29.4147,29.4221,98000.0
2012-04-16 15:55:00,39.59,39.6,39.56,39.56,360000.0,29.4295,29.437,29.4072,29.4072,360000.0
2012-04-17 09:30:00,39.68,39.7,39.64,39.67,96000.0,29.4964,29.5113,29.4667,29.489,96000.0
2012-04-17 09:35:00,39.68,39.75,39.67,39.67,48000.0,29.4964,29.5485,29.489,29.489,48000.0
2012-04-17 09:40:00,39.68,39.71,39.68,39.69,40700.0,29.4964,29.5187,29.4964,29.5039,40700.0
2012-04-17 09:45:00,39.69,39.69,39.62,39.63,39800.0,29.5039,29.5039,29.4518,29.4593,39800.0
2012-04-17 09:50:00,39.62,39.65,39.58,39.58,68800.0,29.4518,29.4741,29.4221,29.4221,68800.0
2012-04-17 09:55:00,39.58,39.6,39.56,39.57,46500.0,29.4221,29.437,29.4072,29.4147,46500.0
2012-04-17 10:00:00,39.56,39.57,39.5,39.55,64700.0,29.4072,29.4147,29.3626,29.3998,64700.0
2012-04-17 10:05:00,39.55,39.61,39.55,39.6,42400.0,29.3998,29.4444,29.3998,29.437,42400.0
2012-04-17 10:10:00,39.59,39.62,39.55,39.61,83700.0,29.4295,29.4518,29.3998,29.4444,83700.0
2012-04-17 10:15:00,39.61,39.66,39.59,39.64,44600.0,29.4444,29.4816,29.4295,29.4667,44600.0
2012-04-17 10:20:00,39.63,39.72,39.63,39.71,28000.0,29.4593,29.5262,29.4593,29.5187,28000.0
2012-04-17 10:25:00,39.72,39.73,39.7,39.71,36100.0,29.5262,29.5336,29.5113,29.5187,36100.0
2012-04-17 10:30:00,39.72,39.76,39.7,39.72,32300.0,29.5262,29.5559,29.5113,29.5262,32300.0
2012-04-17 10:35:00,39.73,39.77,39.72,39.75,25000.0,29.5336,29.5633,29.5262,29.5485,25000.0
2012-04-17 10:40:00,39.75,39.77,39.74,39.76,28600.0,29.5485,29.5633,29.541,29.5559,28600.0
2012-04-17 10:45:00,39.76,39.81,39.76,39.79,32200.0,29.5559,29.5931,29.5559,29.5782,32200.0
2012-04-17 10:50:00,39.8,39.82,39.79,39.82,32600.0,29.5856,29.6005,29.5782,29.6005,32600.0
2012-04-17 10:55:00,39.82,39.83,39.79,39.79,35100.0,29.6005,29.6079,29.5782,29.5782,35100.0
2012-04-17 11:00:00,39.8,39.86,39.79,39.86,47500.0,29.5856,29.6302,29.5782,29.6302,47500.0
2012-04-17 11:05:00,39.86,39.86,39.81,39.82,40700.0,29.6302,29.6302,29.5931,29.6005,40700.0
2012-04-17 11:10:00,39.83,39.87,39.82,39.86,21300.0,29.6079,29.6377,29.6005,29.6302,21300.0
2012-04-17 11:15:00,39.86,39.86,39.79,39.79,54700.0,29.6302,29.6302,29.5782,29.5782,54700.0
2012-04-17 11:20:00,39.8,39.82,39.78,39.78,59100.0,29.5856,29.6005,29.5708,29.5708,59100.0
2012-04-17 11:25:00,39.78,39.79,39.76,39.77,18500.0,29.5708,29.5782,29.5559,29.5633,18500.0
2012-04-17 11:30:00,39.76,39.8,39.76,39.79,30400.0,29.5559,29.5856,29.5559,29.5782,30400.0
2012-04-17 11:35:00,39.79,39.83,39.79,39.8,23600.0,29.5782,29.6079,29.5782,29.5856,23600.0
2012-04-17 11:40:00,39.8,39.83,39.79,39.81,69500.0,29.5856,29.6079,29.5782,29.5931,69500.0
2012-04-17 11:45:00,39.8,39.82,39.78,39.82,42400.0,29.5856,29.6005,29.5708,29.6005,42400.0
2012-04-17 11:50:00,39.82,39.84,39.81,39.83,14700.0,29.6005,29.6154,29.5931,29.6079,14700.0
2012-04-17 11:55:00,39.83,39.85,39.82,39.84,23700.0,29.6079,29.6228,29.6005,29.6154,23700.0
2012-04-17 12:00:00,39.84,39.84,39.82,39.84,15200.0,29.6154,29.6154,29.6005,29.6154,15200.0
2012-04-17 12:05:00,39.83,39.84,39.83,39.83,14500.0,29.6079,29.6154,29.6079,29.6079,14500.0
2012-04-17 12:10:00,39.84,39.85,39.82,39.83,31000.0,29.6154,29.6228,29.6005,29.6079,31000.0
2012-04-17 12:15:00,39.84,39.84,39.82,39.84,16600.0,29.6154,29.6154,29.6005,29.6154,16600.0
2012-04-17 12:20:00,39.83,39.85,39.82,39.84,32100.0,29.6079,29.6228,29.6005,29.6154,32100.0
2012-04-17 12:25:00,39.84,39.85,39.83,39.85,36500.0,29.6154,29.6228,29.6079,29.6228,36500.0
2012-04-17 12:30:00,39.84,39.87,39.84,39.87,41300.0,29.6154,29.6377,29.6154,29.6377,41300.0
2012-04-17 12:35:00,39.86,39.87,39.84,39.85,32900.0,29.6302,29.6377,29.6154,29.6228,32900.0
2012-04-17 12:40:00,39.86,39.87,39.85,39.87,17100.0,29.6302,29.6377,29.6228,29.6377,17100.0
2012-04-17 12:45:00,39.88,39.89,39.85,39.85,22900.0,29.6451,29.6525,29.6228,29.6228,22900.0
2012-04-17 12:50:00,39.86,39.86,39.83,39.85,27700.0,29.6302,29.6302,29.6079,29.6228,27700.0
2012-04-17 12:55:00,39.85,39.86,39.84,39.86,13000.0,29.6228,29.6302,29.6154,29.6302,13000.0
2012-04-17 13:00:00,39.86,39.86,39.83,39.84,23400.0,29.6302,29.6302,29.6079,29.6154,23400.0
2012-04-17 13:05:00,39.83,39.84,39.82,39.82,23800.0,29.6079,29.6154,29.6005,29.6005,23800.0
2012-04-17 13:10:00,39.83,39.83,39.82,39.83,21100.0,29.6079,29.6079,29.6005,29.6079,21100.0
2012-04-17 13:15:00,39.83,39.85,39.83,39.84,34200.0,29.6079,29.6228,29.6079,29.6154,34200.0
2012-04-17 13:20:00,39.84,39.84,39.82,39.82,16600.0,29.6154,29.6154,29.6005,29.6005,16600.0
2012-04-17 13:25:00,39.83,39.87,39.82,39.87,26200.0,29.6079,29.6377,29.6005,29.6377,26200.0
2012-04-17 13:30:00,39.87,39.88,39.86,39.87,16200.0,29.6377,29.6451,29.6302,29.6377,16200.0
2012-04-17 13:35:00,39.86,39.86,39.84,39.85,33900.0,29.6302,29.6302,29.6154,29.6228,33900.0
2012-04-17 13:40:00,39.84,39.87,39.84,39.86,31400.0,29.6154,29.6377,29.6154,29.6302,31400.0
2012-04-17 13:45:00,39.86,39.86,39.85,39.86,14600.0,29.6302,29.6302,29.6228,29.6302,14600.0
2012-04-17 13:50:00,39.85,39.88,39.85,39.88,49900.0,29.6228,29.6451,29.6228,29.6451,49900.0
2012-04-17 13:55:00,39.87,39.88,39.87,39.88,33700.0,29.6377,29.6451,29.6377,29.6451,33700.0
2012-04-17 14:00:00,39.88,39.92,39.88,39.91,59400.0,29.6451,29.6748,29.6451,29.6674,59400.0
2012-04-17 14:05:00,39.92,39.95,39.91,39.94,50600.0,29.6748,29.6971,29.6674,29.6897,50600.0
2012-04-17 14:10:00,39.94,39.95,39.94,39.95,37900.0,29.6897,29.6971,29.6897,29.6971,37900.0
2012-04-17 14:15:00,39.95,39.97,39.94,39.95,71000.0,29.6971,29.712,29.6897,29.6971,71000.0
2012-04-17 14:20:00,39.95,39.99,39.95,39.98,69300.0,29.6971,29.7269,29.6971,29.7194,69300.0
2012-04-17 14:25:00,39.99,39.99,39.97,39.98,58200.0,29.7269,29.7269,29.712,29.7194,58200.0
2012-04-17 14:30:00,39.98,40.0,39.96,39.99,103200.0,29.7194,29.7343,29.7046,29.7269,103200.0
2012-04-17 14:35:00,39.99,40.02,39.98,40.02,143400.0,29.7269,29.7492,29.7194,29.7492,143400.0
2012-04-17 14:40:00,40.02,40.04,40.01,40.04,50800.0,29.7492,29.764,29.7417,29.764,50800.0
2012-04-17 14:45:00,40.04,40.05,40.01,40.04,182000.0,29.764,29.7715,29.7417,29.764,182000.0
2012-04-17 14:50:00,40.04,40.04,40.01,40.04,97700.0,29.764,29.764,29.7417,29.764,97700.0
2012-04-17 14:55:00,40.03,40.04,40.03,40.04,26400.0,29.7566,29.764,29.7566,29.764,26400.0
2012-04-17 15:00:00,40.04,40.04,40.01,40.01,44100.0,29.764,29.764,29.7417,29.7417,44100.0
2012-04-17 15:05:00,40.01,40.02,40.01,40.02,23000.0,29.7417,29.7492,29.7417,29.7492,23000.0
2012-04-17 15:10:00,40.02,40.03,40.01,40.03,117500.0,29.7492,29.7566,29.7417,29.7566,117500.0
2012-04-17 15:15:00,40.03,40.03,40.02,40.03,27000.0,29.7566,29.7566,29.7492,29.7566,27000.0
2012-04-17 15:20:00,40.03,40.05,40.0,40.0,159500.0,29.7566,29.7715,29.7343,29.7343,159500.0
2012-04-17 15:25:00,40.01,40.05,39.99,40.04,103500.0,29.7417,29.7715,29.7269,29.764,103500.0
2012-04-17 15:30:00,40.04,40.04,40.01,40.03,81300.0,29.764,29.764,29.7417,29.7566,81300.0
2012-04-17 15:35:00,40.02,40.03,39.99,40.02,136700.0,29.7492,29.7566,29.7269,29.7492,136700.0
2012-04-17 15:40:00,40.02,40.06,40.01,40.03,111600.0,29.7492,29.7789,29.7417,29.7566,111600.0
2012-04-17 15:45:00,40.02,40.03,40.01,40.02,71100.0,29.7492,29.7566,29.7417,29.7492,71100.0
2012-04-17 15:50:00,40.01,40.05,40.01,40.04,216100.0,29.7417,29.7715,29.7417,29.764,216100.0
2012-04-17 15:55:00,40.04,40.05,40.03,40.03,390500.0,29.764,29.7715,29.7566,29.7566,390500.0
2012-04-18 09:30:00,39.92,39.95,39.81,39.83,102100.0,29.6748,29.6971,29.5931,29.6079,102100.0
2012-04-18 09:35:00,39.83,39.84,39.8,39.83,53300.0,29.6079,29.6154,29.5856,29.6079,53300.0
2012-04-18 09:40:00,39.83,39.86,39.79,39.79,79800.0,29.6079,29.6302,29.5782,29.5782,79800.0
2012-04-18 09:45:00,39.79,39.86,39.79,39.83,54900.0,29.5782,29.6302,29.5782,29.6079,54900.0
2012-04-18 09:50:00,39.82,39.89,39.81,39.86,31800.0,29.6005,29.6525,29.5931,29.6302,31800.0
2012-04-18 09:55:00,39.86,39.89,39.82,39.85,92900.0,29.6302,29.6525,29.6005,29.6228,92900.0
2012-04-18 10:00:00,39.85,39.94,39.84,39.89,86800.0,29.6228,29.6897,29.6154,29.6525,86800.0
2012-04-18 10:05:00,39.9,39.94,39.87,39.94,36400.0,29.66,29.6897,29.6377,29.6897,36400.0
2012-04-18 10:10:00,39.94,39.96,39.92,39.94,48500.0,29.6897,29.7046,29.6748,29.6897,48500.0
2012-04-18 10:15:00,39.95,39.96,39.93,39.94,26500.0,29.6971,29.7046,29.6823,29.6897,26500.0
2012-04-18 10:20:00,39.94,39.96,39.9,39.91,41000.0,29.6897,29.7046,29.66,29.6674,41000.0
2012-04-18 10:25:00,39.9,39.9,39.82,39.85,78700.0,29.66,29.66,29.6005,29.6228,78700.0
2012-04-18 10:30:00,39.84,39.88,39.82,39.88,34600.0,29.6154,29.6451,29.6005,29.6451,34600.0
2012-04-18 10:35:00,39.88,39.96,39.87,39.96,38400.0,29.6451,29.7046,29.6377,29.7046,38400.0
2012-04-18 10:40:00,39.96,39.99,39.95,39.98,41400.0,29.7046,29.7269,29.6971,29.7194,41400.0
2012-04-18 10:45:00,39.98,40.0,39.93,39.93,48900.0,29.7194,29.7343,29.6823,29.6823,48900.0
2012-04-18 10:50:00,39.93,39.94,39.9,39.93,44700.0,29.6823,29.6897,29.66,29.6823,44700.0
2012-04-18 10:55:00,39.93,39.94,39.89,39.89,39100.0,29.6823,29.6897,29.6525,29.6525,39100.0
2012-04-18 11:00:00,39.89,39.94,39.89,39.93,19000.0,29.6525,29.6897,29.6525,29.6823,19000.0
2012-04-18 11:05:00,39.92,39.92,39.87,39.91,158700.0,29.6748,29.6748,29.6377,29.6674,158700.0
2012-04-18 11:10:00,39.91,39.95,39.9,39.95,28200.0,29.6674,29.6971,29.66,29.6971,28200.0
2012-04-18 11:15:00,39.94,39.98,39.93,39.98,23400.0,29.6897,29.7194,29.6823,29.7194,23400.0
2012-04-18 11:20:00,39.98,40.0,39.97,39.99,12000.0,29.7194,29.7343,29.712,29.7269,12000.0
2012-04-18 11:25:00,40.0,40.0,39.98,39.99,27300.0,29.7343,29.7343,29.7194,29.7269,27300.0
2012-04-18 11:30:00,39.99,40.01,39.98,40.0,18600.0,29.7269,29.7417,29.7194,29.7343,18600.0
2012-04-18 11:35:00,39.99,40.02,39.99,40.02,30900.0,29.7269,29.7492,29.7269,29.7492,30900.0
2012-04-18 11:40:00,40.02,40.03,40.01,40.02,51900.0,29.7492,29.7566,29.7417,29.7492,51900.0
2012-04-18 11:45:00,40.01,40.04,40.01,40.03,44200.0,29.7417,29.764,29.7417,29.7566,44200.0
2012-04-18 11:50:00,40.03,40.03,40.01,40.01,40300.0,29.7566,29.7566,29.7417,29.7417,40300.0
2012-04-18 11:55:00,40.01,40.01,39.99,40.0,209100.0,29.7417,29.7417,29.7269,29.7343,209100.0
2012-04-18 12:00:00,40.0,40.02,39.99,39.99,39700.0,29.7343,29.7492,29.7269,29.7269,39700.0
2012-04-18 12:05:00,40.0,40.0,39.99,40.0,5000.0,29.7343,29.7343,29.7269,29.7343,5000.0
2012-04-18 12:10:00,40.0,40.0,39.99,40.0,9100.0,29.7343,29.7343,29.7269,29.7343,9100.0
2012-04-18 12:15:00,40.0,40.0,39.98,39.98,26200.0,29.7343,29.7343,29.7194,29.7194,26200.0
2012-04-18 12:20:00,39.98,40.0,39.98,40.0,31300.0,29.7194,29.7343,29.7194,29.7343,31300.0
2012-04-18 12:25:00,40.0,40.0,39.97,39.98,27600.0,29.7343,29.7343,29.712,29.7194,27600.0
2012-04-18 12:30:00,39.98,40.0,39.96,39.97,66900.0,29.7194,29.7343,29.7046,29.712,66900.0
2012-04-18 12:35:00,39.97,39.98,39.95,39.97,88800.0,29.712,29.7194,29.6971,29.712,88800.0
2012-04-18 12:40:00,39.96,39.98,39.95,39.95,87300.0,29.7046,29.7194,29.6971,29.6971,87300.0
2012-04-18 12:45:00,39.95,39.96,39.93,39.94,25400.0,29.6971,29.7046,29.6823,29.6897,25400.0
2012-04-18 12:50:00,39.94,39.94,39.9,39.91,666100.0,29.6897,29.6897,29.66,29.6674,666100.0
2012-04-18 12:55:00,39.92,39.93,39.91,39.93,62700.0,29.6748,29.6823,29.6674,29.6823,62700.0
2012-04-18 13:00:00,39.92,39.93,39.89,39.9,101600.0,29.6748,29.6823,29.6525,29.66,101600.0
2012-04-18 13:05:00,39.89,39.91,39.89,39.9,17200.0,29.6525,29.6674,29.6525,29.66,17200.0
2012-04-18 13:10:00,39.9,39.9,39.87,39.87,28500.0,29.66,29.66,29.6377,29.6377,28500.0
2012-04-18 13:15:00,39.87,39.88,39.83,39.84,67100.0,29.6377,29.6451,29.6079,29.6154,67100.0
2012-04-18 13:20:00,39.84,39.85,39.84,39.84,7800.0,29.6154,29.6228,29.6154,29.6154,7800.0
2012-04-18 13:25:00,39.85,39.85,39.84,39.85,8300.0,29.6228,29.6228,29.6154,29.6228,8300.0
2012-04-18 13:30:00,39.85,39.85,39.83,39.84,122300.0,29.6228,29.6228,29.6079,29.6154,122300.0
2012-04-18 13:35:00,39.83,39.84,39.83,39.84,30300.0,29.6079,29.6154,29.6079,29.6154,30300.0
2012-04-18 13:40:00,39.83,39.84,39.81,39.82,122700.0,29.6079,29.6154,29.5931,29.6005,122700.0
2012-04-18 13:45:00,39.82,39.82,39.8,39.81,53100.0,29.6005,29.6005,29.5856,29.5931,53100.0
2012-04-18 13:50:00,39.81,39.82,39.8,39.81,75700.0,29.5931,29.6005,29.5856,29.5931,75700.0
2012-04-18 13:55:00,39.81,39.82,39.8,39.8,67900.0,29.5931,29.6005,29.5856,29.5856,67900.0
2012-04-18 14:00:00,39.81,39.81,39.77,39.8,71300.0,29.5931,29.5931,29.5633,29.5856,71300.0
2012-04-18 14:05:00,39.8,39.83,39.79,39.83,318500.0,29.5856,29.6079,29.5782,29.6079,318500.0
2012-04-18 14:10:00,39.82,39.84,39.8,39.82,35300.0,29.6005,29.6154,29.5856,29.6005,35300.0
2012-04-18 14:15:00,39.83,39.83,39.8,39.81,65400.0,29.6079,29.6079,29.5856,29.5931,65400.0
2012-04-18 14:20:00,39.81,39.82,39.8,39.81,38900.0,29.5931,29.6005,29.5856,29.5931,38900.0
2012-04-18 14:25:00,39.81,39.81,39.79,39.79,40900.0,29.5931,29.5931,29.5782,29.5782,40900.0
2012-04-18 14:30:00,39.8,39.8,39.79,39.8,182100.0,29.5856,29.5856,29.5782,29.5856,182100.0
2012-04-18 14:35:00,39.8,39.8,39.77,39.77,129400.0,29.5856,29.5856,29.5633,29.5633,129400.0
2012-04-18 14:40:00,39.78,39.79,39.77,39.79,23300.0,29.5708,29.5782,29.5633,29.5782,23300.0
2012-04-18 14:45:00,39.79,39.8,39.77,39.78,87200.0,29.5782,29.5856,29.5633,29.5708,87200.0
2012-04-18 14:50:00,39.79,39.8,39.78,39.8,16400.0,29.5782,29.5856,29.5708,29.5856,16400.0
2012-04-18 14:55:00,39.8,39.83,39.8,39.83,32500.0,29.5856,29.6079,29.5856,29.6079,32500.0
2012-04-18 15:00:00,39.82,39.85,39.82,39.85,54900.0,29.6005,29.6228,29.6005,29.6228,54900.0
2012-04-18 15:05:00,39.85,39.85,39.84,39.85,15600.0,29.6228,29.6228,29.6154,29.6228,15600.0
2012-04-18 15:10:00,39.85,39.86,39.83,39.85,68500.0,29.6228,29.6302,29.6079,29.6228,68500.0
2012-04-18 15:15:00,39.86,39.86,39.85,39.86,21400.0,29.6302,29.6302,29.6228,29.6302,21400.0
2012-04-18 15:20:00,39.86,39.86,39.82,39.84,128200.0,29.6302,29.6302,29.6005,29.6154,128200.0
2012-04-18 15:25:00,39.84,39.85,39.81,39.84,231600.0,29.6154,29.6228,29.5931,29.6154,231600.0
2012-04-18 15:30:00,39.84,39.85,39.79,39.8,235300.0,29.6154,29.6228,29.5782,29.5856,235300.0
2012-04-18 15:35:00,39.79,39.81,39.79,39.8,84800.0,29.5782,29.5931,29.5782,29.5856,84800.0
2012-04-18 15:40:00,39.8,39.8,39.77,39.8,131500.0,29.5856,29.5856,29.5633,29.5856,131500.0
2012-04-18 15:45:00,39.8,39.8,39.74,39.75,174100.0,29.5856,29.5856,29.541,29.5485,174100.0
2012-04-18 15:50:00,39.74,39.76,39.71,39.73,329200.0,29.541,29.5559,29.5187,29.5336,329200.0
2012-04-18 15:55:00,39.73,39.74,39.69,39.69,524600.0,29.5336,29.541,29.5039,29.5039,524600.0
2012-04-19 09:30:00,39.75,39.81,39.66,39.77,222700.0,29.5485,29.5931,29.4816,29.5633,222700.0
2012-04-19 09:35:00,39.79,39.83,39.76,39.79,53000.0,29.5782,29.6079,29.5559,29.5782,53000.0
2012-04-19 09:40:00,39.79,39.8,39.76,39.77,72400.0,29.5782,29.5856,29.5559,29.5633,72400.0
2012-04-19 09:45:00,39.77,39.8,39.75,39.8,47000.0,29.5633,29.5856,29.5485,29.5856,47000.0
2012-04-19 09:50:00,39.8,39.8,39.73,39.74,74200.0,29.5856,29.5856,29.5336,29.541,74200.0
2012-04-19 09:55:00,39.75,39.77,39.73,39.75,88200.0,29.5485,29.5633,29.5336,29.5485,88200.0
2012-04-19 10:00:00,39.75,39.79,39.7,39.74,180700.0,29.5485,29.5782,29.5113,29.541,180700.0
2012-04-19 10:05:00,39.73,39.76,39.72,39.75,126100.0,29.5336,29.5559,29.5262,29.5485,126100.0
2012-04-19 10:10:00,39.75,39.77,39.74,39.75,73200.0,29.5485,29.5633,29.541,29.5485,73200.0
2012-04-19 10:15:00,39.75,39.79,39.69,39.78,123100.0,29.5485,29.5782,29.5039,29.5708,123100.0
2012-04-19 10:20:00,39.77,39.8,39.74,39.74,75200.0,29.5633,29.5856,29.541,29.541,75200.0
2012-04-19 10:25:00,39.74,39.77,39.73,39.75,51100.0,29.541,29.5633,29.5336,29.5485,51100.0
2012-04-19 10:30:00,39.76,39.77,39.73,39.77,76600.0,29.5559,29.5633,29.5336,29.5633,76600.0
2012-04-19 10:35:00,39.77,39.78,39.72,39.73,50800.0,29.5633,29.5708,29.5262,29.5336,50800.0
2012-04-19 10:40:00,39.74,39.8,39.73,39.79,48200.0,29.541,29.5856,29.5336,29.5782,48200.0
2012-04-19 10:45:00,39.79,39.83,39.78,39.83,72800.0,29.5782,29.6079,29.5708,29.6079,72800.0
2012-04-19 10:50:00,39.83,39.83,39.78,39.8,46700.0,29.6079,29.6079,29.5708,29.5856,46700.0
2012-04-19 10:55:00,39.8,39.84,39.8,39.82,56800.0,29.5856,29.6154,29.5856,29.6005,56800.0
2012-04-19 11:00:00,39.82,39.82,39.79,39.8,28400.0,29.6005,29.6005,29.5782,29.5856,28400.0
2012-04-19 11:05:00,39.8,39.83,39.79,39.83,56200.0,29.5856,29.6079,29.5782,29.6079,56200.0
2012-04-19 11:10:00,39.83,39.84,39.78,39.8,45500.0,29.6079,29.6154,29.5708,29.5856,45500.0
2012-04-19 11:15:00,39.81,39.81,39.8,39.81,40000.0,29.5931,29.5931,29.5856,29.5931,40000.0
2012-04-19 11:20:00,39.81,39.84,39.78,39.78,69700.0,29.5931,29.6154,29.5708,29.5708,69700.0
2012-04-19 11:25:00,39.78,39.79,39.76,39.77,55500.0,29.5708,29.5782,29.5559,29.5633,55500.0
2012-04-19 11:30:00,39.78,39.79,39.71,39.73,46200.0,29.5708,29.5782,29.5187,29.5336,46200.0
2012-04-19 11:35:00,39.73,39.74,39.7,39.74,53800.0,29.5336,29.541,29.5113,29.541,53800.0
2012-04-19 11:40:00,39.74,39.77,39.69,39.76,114300.0,29.541,29.5633,29.5039,29.5559,114300.0
2012-04-19 11:45:00,39.76,39.79,39.75,39.79,34800.0,29.5559,29.5782,29.5485,29.5782,34800.0
2012-04-19 11:50:00,39.79,39.82,39.77,39.78,97100.0,29.5782,29.6005,29.5633,29.5708,97100.0
2012-04-19 11:55:00,39.78,39.79,39.76,39.79,67700.0,29.5708,29.5782,29.5559,29.5782,67700.0
2012-04-19 12:00:00,39.79,39.8,39.72,39.73,42000.0,29.5782,29.5856,29.5262,29.5336,42000.0
2012-04-19 12:05:00,39.72,39.73,39.69,39.72,42100.0,29.5262,29.5336,29.5039,29.5262,42100.0
2012-04-19 12:10:00,39.71,39.75,39.69,39.75,59900.0,29.5187,29.5485,29.5039,29.5485,59900.0
2012-04-19 12:15:00,39.75,39.76,39.71,39.72,83600.0,29.5485,29.5559,29.5187,29.5262,83600.0
2012-04-19 12:20:00,39.73,39.76,39.72,39.72,65400.0,29.5336,29.5559,29.5262,29.5262,65400.0
2012-04-19 12:25:00,39.72,39.72,39.69,39.71,17600.0,29.5262,29.5262,29.5039,29.5187,17600.0
2012-04-19 12:30:00,39.7,39.72,39.66,39.71,30100.0,29.5113,29.5262,29.4816,29.5187,30100.0
2012-04-19 12:35:00,39.71,39.76,39.7,39.75,36400.0,29.5187,29.5559,29.5113,29.5485,36400.0
2012-04-19 12:40:00,39.75,39.76,39.73,39.75,36800.0,29.5485,29.5559,29.5336,29.5485,36800.0
2012-04-19 12:45:00,39.75,39.75,39.72,39.74,40300.0,29.5485,29.5485,29.5262,29.541,40300.0
2012-04-19 12:50:00,39.74,39.75,39.73,39.73,27200.0,29.541,29.5485,29.5336,29.5336,27200.0
2012-04-19 12:55:00,39.73,39.76,39.73,39.75,12500.0,29.5336,29.5559,29.5336,29.5485,12500.0
2012-04-19 13:00:00,39.74,39.75,39.72,39.75,15300.0,29.541,29.5485,29.5262,29.5485,15300.0
2012-04-19 13:05:00,39.74,39.76,39.74,39.75,16500.0,29.541,29.5559,29.541,29.5485,16500.0
2012-04-19 13:10:00,39.75,39.76,39.69,39.7,37100.0,29.5485,29.5559,29.5039,29.5113,37100.0
2012-04-19 13:15:00,39.71,39.73,39.7,39.71,43900.0,29.5187,29.5336,29.5113,29.5187,43900.0
2012-04-19 13:20:00,39.7,39.71,39.64,39.67,74100.0,29.5113,29.5187,29.4667,29.489,74100.0
2012-04-19 13:25:00,39.67,39.68,39.65,39.68,38900.0,29.489,29.4964,29.4741,29.4964,38900.0
2012-04-19 13:30:00,39.68,39.73,39.66,39.73,66000.0,29.4964,29.5336,29.4816,29.5336,66000.0
2012-04-19 13:35:00,39.73,39.73,39.71,39.72,41100.0,29.5336,29.5336,29.5187,29.5262,41100.0
2012-04-19 13:40:00,39.72,39.75,39.72,39.73,37500.0,29.5262,29.5485,29.5262,29.5336,37500.0
2012-04-19 13:45:00,39.74,39.75,39.72,39.74,21800.0,29.541,29.5485,29.5262,29.541,21800.0
2012-04-19 13:50:00,39.73,39.75,39.73,39.75,52600.0,29.5336,29.5485,29.5336,29.5485,52600.0
2012-04-19 13:55:00,39.74,39.75,39.7,39.71,29100.0,29.541,29.5485,29.5113,29.5187,29100.0
2012-04-19 14:00:00,39.7,39.71,39.69,39.7,28500.0,29.5113,29.5187,29.5039,29.5113,28500.0
2012-04-19 14:05:00,39.7,39.71,39.69,39.71,33600.0,29.5113,29.5187,29.5039,29.5187,33600.0
2012-04-19 14:10:00,39.7,39.73,39.7,39.73,27700.0,29.5113,29.5336,29.5113,29.5336,27700.0
2012-04-19 14:15:00,39.73,39.73,39.69,39.71,27400.0,29.5336,29.5336,29.5039,29.5187,27400.0
2012-04-19 14:20:00,39.71,39.73,39.69,39.73,41900.0,29.5187,29.5336,29.5039,29.5336,41900.0
2012-04-19 14:25:00,39.72,39.74,39.66,39.68,32400.0,29.5262,29.541,29.4816,29.4964,32400.0
2012-04-19 14:30:00,39.67,39.68,39.6,39.6,30200.0,29.489,29.4964,29.437,29.437,30200.0
2012-04-19 14:35:00,39.61,39.62,39.58,39.62,33600.0,29.4444,29.4518,29.4221,29.4518,33600.0
2012-04-19 14:40:00,39.61,39.66,39.61,39.65,19900.0,29.4444,29.4816,29.4444,29.4741,19900.0
2012-04-19 14:45:00,39.65,39.67,39.64,39.66,45400.0,29.4741,29.489,29.4667,29.4816,45400.0
2012-04-19 14:50:00,39.67,39.67,39.63,39.63,31600.0,29.489,29.489,29.4593,29.4593,31600.0
2012-04-19 14:55:00,39.64,39.68,39.63,39.66,57900.0,29.4667,29.4964,29.4593,29.4816,57900.0
2012-04-19 15:00:00,39.66,39.69,39.66,39.68,47100.0,29.4816,29.5039,29.4816,29.4964,47100.0
2012-04-19 15:05:00,39.68,39.68,39.66,39.66,57900.0,29.4964,29.4964,29.4816,29.4816,57900.0
2012-04-19 15:10:00,39.66,39.68,39.63,39.63,45800.0,29.4816,29.4964,29.4593,29.4593,45800.0
2012-04-19 15:15:00,39.64,39.68,39.61,39.66,56100.0,29.4667,29.4964,29.4444,29.4816,56100.0
2012-04-19 15:20:00,39.67,39.67,39.63,39.63,49400.0,29.489,29.489,29.4593,29.4593,49400.0
2012-04-19 15:25:00,39.63,39.71,39.63,39.7,67900.0,29.4593,29.5187,29.4593,29.5113,67900.0
2012-04-19 15:30:00,39.71,39.73,39.68,39.73,66100.0,29.5187,29.5336,29.4964,29.5336,66100.0
2012-04-19 15:35:00,39.73,39.75,39.72,39.74,49600.0,29.5336,29.5485,29.5262,29.541,49600.0
2012-04-19 15:40:00,39.75,39.75,39.71,39.71,76100.0,29.5485,29.5485,29.5187,29.5187,76100.0
2012-04-19 15:45:00,39.72,39.79,39.72,39.77,127300.0,29.5262,29.5782,29.5262,29.5633,127300.0
2012-04-19 15:50:00,39.77,39.77,39.7,39.73,112000.0,29.5633,29.5633,29.5113,29.5336,112000.0
2012-04-19 15:55:00,39.73,39.76,39.72,39.73,232300.0,29.5336,29.5559,29.5262,29.5336,232300.0
2012-04-20 09:30:00,39.7,39.77,39.69,39.74,891700.0,29.5113,29.5633,29.5039,29.541,891700.0
2012-04-20 09:35:00,39.74,39.78,39.68,39.76,71300.0,29.541,29.5708,29.4964,29.5559,71300.0
2012-04-20 09:40:00,39.75,39.81,39.75,39.76,328500.0,29.5485,29.5931,29.5485,29.5559,328500.0
2012-04-20 09:45:00,39.75,39.78,39.74,39.75,216400.0,29.5485,29.5708,29.541,29.5485,216400.0
2012-04-20 09:50:00,39.76,39.77,39.74,39.75,122200.0,29.5559,29.5633,29.541,29.5485,122200.0
2012-04-20 09:55:00,39.75,39.81,39.74,39.8,105700.0,29.5485,29.5931,29.541,29.5856,105700.0
2012-04-20 10:00:00,39.81,39.81,39.77,39.78,101000.0,29.5931,29.5931,29.5633,29.5708,101000.0
2012-04-20 10:05:00,39.79,39.79,39.74,39.79,153200.0,29.5782,29.5782,29.541,29.5782,153200.0
2012-04-20 10:10:00,39.78,39.83,39.77,39.82,114500.0,29.5708,29.6079,29.5633,29.6005,114500.0
2012-04-20 10:15:00,39.82,39.87,39.82,39.87,79200.0,29.6005,29.6377,29.6005,29.6377,79200.0
2012-04-20 10:20:00,39.87,39.91,39.86,39.91,101700.0,29.6377,29.6674,29.6302,29.6674,101700.0
2012-04-20 10:25:00,39.91,39.95,39.9,39.94,70000.0,29.6674,29.6971,29.66,29.6897,70000.0
2012-04-20 10:30:00,39.94,39.99,39.94,39.97,68600.0,29.6897,29.7269,29.6897,29.712,68600.0
2012-04-20 10:35:00,39.97,39.99,39.95,39.98,39700.0,29.712,29.7269,29.6971,29.7194,39700.0
2012-04-20 10:40:00,39.98,40.05,39.98,40.04,90200.0,29.7194,29.7715,29.7194,29.764,90200.0
2012-04-20 10:45:00,40.05,40.05,40.03,40.04,18000.0,29.7715,29.7715,29.7566,29.764,18000.0
2012-04-20 10:50:00,40.05,40.06,40.03,40.05,58400.0,29.7715,29.7789,29.7566,29.7715,58400.0
2012-04-20 10:55:00,40.05,40.06,40.03,40.05,79900.0,29.7715,29.7789,29.7566,29.7715,79900.0
2012-04-20 11:00:00,40.04,40.06,40.02,40.06,90300.0,29.764,29.7789,29.7492,29.7789,90300.0
2012-04-20 11:05:00,40.05,40.06,40.02,40.04,67600.0,29.7715,29.7789,29.7492,29.764,67600.0
2012-04-20 11:10:00,40.03,40.03,40.02,40.02,3000.0,29.7566,29.7566,29.7492,29.7492,3000.0
2012-04-20 11:15:00,40.03,40.03,39.97,39.98,76600.0,29.7566,29.7566,29.712,29.7194,76600.0
2012-04-20 11:20:00,39.98,40.01,39.97,40.0,61100.0,29.7194,29.7417,29.712,29.7343,61100.0
2012-04-20 11:25:00,40.0,40.0,39.98,39.99,33200.0,29.7343,29.7343,29.7194,29.7269,33200.0
2012-04-20 11:30:00,39.98,40.01,39.98,40.01,75900.0,29.7194,29.7417,29.7194,29.7417,75900.0
2012-04-20 11:35:00,40.01,40.01,39.97,39.98,83400.0,29.7417,29.7417,29.712,29.7194,83400.0
2012-04-20 11:40:00,39.97,39.99,39.97,39.98,36500.0,29.712,29.7269,29.712,29.7194,36500.0
2012-04-20 11:45:00,39.98,39.99,39.98,39.98,31600.0,29.7194,29.7269,29.7194,29.7194,31600.0
2012-04-20 11:50:00,39.99,40.01,39.98,39.99,83800.0,29.7269,29.7417,29.7194,29.7269,83800.0
2012-04-20 11:55:00,40.0,40.01,39.99,40.0,71100.0,29.7343,29.7417,29.7269,29.7343,71100.0
2012-04-20 12:00:00,40.0,40.01,39.98,40.0,62900.0,29.7343,29.7417,29.7194,29.7343,62900.0
2012-04-20 12:05:00,40.01,40.01,39.99,39.99,43600.0,29.7417,29.7417,29.7269,29.7269,43600.0
2012-04-20 12:10:00,39.99,40.02,39.99,40.02,59100.0,29.7269,29.7492,29.7269,29.7492,59100.0
2012-04-20 12:15:00,40.01,40.05,40.01,40.05,30500.0,29.7417,29.7715,29.7417,29.7715,30500.0
2012-04-20 12:20:00,40.05,40.06,40.04,40.05,52300.0,29.7715,29.7789,29.764,29.7715,52300.0
2012-04-20 12:25:00,40.05,40.06,40.04,40.05,31200.0,29.7715,29.7789,29.764,29.7715,31200.0
2012-04-20 12:30:00,40.05,40.05,40.04,40.05,12200.0,29.7715,29.7715,29.764,29.7715,12200.0
2012-04-20 12:35:00,40.04,40.06,40.04,40.06,36200.0,29.764,29.7789,29.764,29.7789,36200.0
2012-04-20 12:40:00,40.05,40.06,40.04,40.05,32900.0,29.7715,29.7789,29.764,29.7715,32900.0
2012-04-20 12:45:00,40.05,40.05,40.04,40.04,17300.0,29.7715,29.7715,29.764,29.764,17300.0
2012-04-20 12:50:00,40.04,40.05,40.02,40.03,48100.0,29.764,29.7715,29.7492,29.7566,48100.0
2012-04-20 12:55:00,40.03,40.04,40.02,40.02,28600.0,29.7566,29.764,29.7492,29.7492,28600.0
2012-04-20 13:00:00,40.02,40.04,40.01,40.02,49700.0,29.7492,29.764,29.7417,29.7492,49700.0
2012-04-20 13:05:00,40.02,40.03,40.0,40.01,81300.0,29.7492,29.7566,29.7343,29.7417,81300.0
2012-04-20 13:10:00,40.01,40.04,40.0,40.02,42400.0,29.7417,29.764,29.7343,29.7492,42400.0
2012-04-20 13:15:00,40.01,40.02,40.01,40.02,5400.0,29.7417,29.7492,29.7417,29.7492,5400.0
2012-04-20 13:20:00,40.01,40.02,39.99,40.0,76100.0,29.7417,29.7492,29.7269,29.7343,76100.0
2012-04-20 13:25:00,39.99,40.01,39.99,40.0,41400.0,29.7269,29.7417,29.7269,29.7343,41400.0
2012-04-20 13:30:00,40.0,40.02,40.0,40.02,44300.0,29.7343,29.7492,29.7343,29.7492,44300.0
2012-04-20 13:35:00,40.02,40.02,40.01,40.02,48400.0,29.7492,29.7492,29.7417,29.7492,48400.0
2012-04-20 13:40:00,40.02,40.02,40.01,40.02,18700.0,29.7492,29.7492,29.7417,29.7492,18700.0
2012-04-20 13:45:00,40.02,40.02,40.01,40.02,31900.0,29.7492,29.7492,29.7417,29.7492,31900.0
2012-04-20 13:50:00,40.02,40.02,40.0,40.02,47600.0,29.7492,29.7492,29.7343,29.7492,47600.0
2012-04-20 13:55:00,40.01,40.02,39.99,40.0,102300.0,29.7417,29.7492,29.7269,29.7343,102300.0
2012-04-20 14:00:00,40.0,40.03,40.0,40.03,53900.0,29.7343,29.7566,29.7343,29.7566,53900.0
2012-04-20 14:05:00,40.02,40.04,40.02,40.02,92500.0,29.7492,29.764,29.7492,29.7492,92500.0
2012-04-20 14:10:00,40.02,40.04,40.02,40.03,18600.0,29.7492,29.764,29.7492,29.7566,18600.0
2012-04-20 14:15:00,40.04,40.04,39.99,39.99,175800.0,29.764,29.764,29.7269,29.7269,175800.0
2012-04-20 14:20:00,40.0,40.01,39.99,40.0,49000.0,29.7343,29.7417,29.7269,29.7343,49000.0
2012-04-20 14:25:00,40.0,40.01,39.99,40.01,77600.0,29.7343,29.7417,29.7269,29.7417,77600.0
2012-04-20 14:30:00,40.01,40.02,40.0,40.02,37800.0,29.7417,29.7492,29.7343,29.7492,37800.0
2012-04-20 14:35:00,40.02,40.02,40.01,40.01,23400.0,29.7492,29.7492,29.7417,29.7417,23400.0
2012-04-20 14:40:00,40.02,40.02,39.99,40.02,130200.0,29.7492,29.7492,29.7269,29.7492,130200.0
2012-04-20 14:45:00,40.01,40.02,39.99,40.0,52900.0,29.7417,29.7492,29.7269,29.7343,52900.0
2012-04-20 14:50:00,40.0,40.01,39.98,39.98,63500.0,29.7343,29.7417,29.7194,29.7194,63500.0
2012-04-20 14:55:00,39.98,39.99,39.95,39.97,127400.0,29.7194,29.7269,29.6971,29.712,127400.0
2012-04-20 15:00:00,39.97,40.0,39.95,39.99,123900.0,29.712,29.7343,29.6971,29.7269,123900.0
2012-04-20 15:05:00,39.99,40.0,39.95,39.95,84700.0,29.7269,29.7343,29.6971,29.6971,84700.0
2012-04-20 15:10:00,39.95,39.98,39.93,39.98,75700.0,29.6971,29.7194,29.6823,29.7194,75700.0
2012-04-20 15:15:00,39.98,39.99,39.98,39.99,34400.0,29.7194,29.7269,29.7194,29.7269,34400.0
2012-04-20 15:20:00,39.99,40.0,39.94,39.94,88500.0,29.7269,29.7343,29.6897,29.6897,88500.0
2012-04-20 15:25:00,39.94,39.95,39.92,39.93,110900.0,29.6897,29.6971,29.6748,29.6823,110900.0
2012-04-20 15:30:00,39.94,39.94,39.93,39.94,74500.0,29.6897,29.6897,29.6823,29.6897,74500.0
2012-04-20 15:35:00,39.93,39.98,39.93,39.98,150500.0,29.6823,29.7194,29.6823,29.7194,150500.0
2012-04-20 15:40:00,39.98,39.98,39.96,39.97,120900.0,29.7194,29.7194,29.7046,29.712,120900.0
2012-04-20 15:45:00,39.96,39.97,39.92,39.93,106400.0,29.7046,29.712,29.6748,29.6823,106400.0
2012-04-20 15:50:00,39.93,39.94,39.91,39.91,210300.0,29.6823,29.6897,29.6674,29.6674,210300.0
2012-04-20 15:55:00,39.91,39.93,39.91,39.93,409800.0,29.6674,29.6823,29.6674,29.6823,409800.0
2012-04-23 09:30:00,39.8,39.82,39.69,39.71,171500.0,29.5856,29.6005,29.5039,29.5187,171500.0
2012-04-23 09:35:00,39.71,39.81,39.71,39.77,58500.0,29.5187,29.5931,29.5187,29.5633,58500.0
2012-04-23 09:40:00,39.77,39.8,39.75,39.78,28000.0,29.5633,29.5856,29.5485,29.5708,28000.0
2012-04-23 09:45:00,39.79,39.8,39.75,39.79,37900.0,29.5782,29.5856,29.5485,29.5782,37900.0
2012-04-23 09:50:00,39.8,39.8,39.76,39.78,53300.0,29.5856,29.5856,29.5559,29.5708,53300.0
2012-04-23 09:55:00,39.77,39.8,39.75,39.76,28800.0,29.5633,29.5856,29.5485,29.5559,28800.0
2012-04-23 10:00:00,39.76,39.8,39.75,39.79,29400.0,29.5559,29.5856,29.5485,29.5782,29400.0
2012-04-23 10:05:00,39.79,39.79,39.75,39.77,39500.0,29.5782,29.5782,29.5485,29.5633,39500.0
2012-04-23 10:10:00,39.76,39.77,39.7,39.75,104900.0,29.5559,29.5633,29.5113,29.5485,104900.0
2012-04-23 10:15:00,39.76,39.77,39.73,39.74,35300.0,29.5559,29.5633,29.5336,29.541,35300.0
2012-04-23 10:20:00,39.73,39.73,39.66,39.72,163100.0,29.5336,29.5336,29.4816,29.5262,163100.0
2012-04-23 10:25:00,39.71,39.73,39.68,39.7,70300.0,29.5187,29.5336,29.4964,29.5113,70300.0
2012-04-23 10:30:00,39.69,39.73,39.66,39.72,74800.0,29.5039,29.5336,29.4816,29.5262,74800.0
2012-04-23 10:35:00,39.72,39.77,39.7,39.76,38400.0,29.5262,29.5633,29.5113,29.5559,38400.0
2012-04-23 10:40:00,39.75,39.77,39.75,39.76,16400.0,29.5485,29.5633,29.5485,29.5559,16400.0
2012-04-23 10:45:00,39.76,39.77,39.75,39.75,14600.0,29.5559,29.5633,29.5485,29.5485,14600.0
2012-04-23 10:50:00,39.75,39.76,39.71,39.73,29300.0,29.5485,29.5559,29.5187,29.5336,29300.0
2012-04-23 10:55:00,39.72,39.77,39.71,39.74,27200.0,29.5262,29.5633,29.5187,29.541,27200.0
2012-04-23 11:00:00,39.74,39.75,39.7,39.71,33300.0,29.541,29.5485,29.5113,29.5187,33300.0
2012-04-23 11:05:00,39.7,39.7,39.66,39.67,35000.0,29.5113,29.5113,29.4816,29.489,35000.0
2012-04-23 11:10:00,39.67,39.67,39.65,39.65,28200.0,29.489,29.489,29.4741,29.4741,28200.0
2012-04-23 11:15:00,39.66,39.69,39.65,39.67,42000.0,29.4816,29.5039,29.4741,29.489,42000.0
2012-04-23 11:20:00,39.67,39.69,39.67,39.69,13200.0,29.489,29.5039,29.489,29.5039,13200.0
2012-04-23 11:25:00,39.69,39.71,39.67,39.68,231300.0,29.5039,29.5187,29.489,29.4964,231300.0
2012-04-23 11:30:00,39.68,39.7,39.66,39.68,73300.0,29.4964,29.5113,29.4816,29.4964,73300.0
2012-04-23 11:35:00,39.68,39.71,39.68,39.7,13700.0,29.4964,29.5187,29.4964,29.5113,13700.0
2012-04-23 11:40:00,39.7,39.71,39.69,39.71,10700.0,29.5113,29.5187,29.5039,29.5187,10700.0
2012-04-23 11:45:00,39.71,39.72,39.69,39.7,27400.0,29.5187,29.5262,29.5039,29.5113,27400.0
2012-04-23 11:50:00,39.69,39.7,39.67,39.67,17600.0,29.5039,29.5113,29.489,29.489,17600.0
2012-04-23 11:55:00,39.68,39.69,39.67,39.69,18900.0,29.4964,29.5039,29.489,29.5039,18900.0
2012-04-23 12:00:00,39.69,39.71,39.66,39.69,120400.0,29.5039,29.5187,29.4816,29.5039,120400.0
2012-04-23 12:05:00,39.68,39.73,39.67,39.72,108200.0,29.4964,29.5336,29.489,29.5262,108200.0
2012-04-23 12:10:00,39.73,39.73,39.7,39.71,17500.0,29.5336,29.5336,29.5113,29.5187,17500.0
2012-04-23 12:15:00,39.71,39.75,39.7,39.75,18900.0,29.5187,29.5485,29.5113,29.5485,18900.0
2012-04-23 12:20:00,39.74,39.75,39.73,39.75,11700.0,29.541,29.5485,29.5336,29.5485,11700.0
2012-04-23 12:25:00,39.75,39.75,39.72,39.72,23600.0,29.5485,29.5485,29.5262,29.5262,23600.0
2012-04-23 12:30:00,39.72,39.74,39.72,39.73,14900.0,29.5262,29.541,29.5262,29.5336,14900.0
2012-04-23 12:35:00,39.73,39.73,39.69,39.7,29000.0,29.5336,29.5336,29.5039,29.5113,29000.0
2012-04-23 12:40:00,39.7,39.72,39.69,39.71,20100.0,29.5113,29.5262,29.5039,29.5187,20100.0
2012-04-23 12:45:00,39.7,39.71,39.68,39.69,30000.0,29.5113,29.5187,29.4964,29.5039,30000.0
2012-04-23 12:50:00,39.69,39.69,39.67,39.68,15900.0,29.5039,29.5039,29.489,29.4964,15900.0
2012-04-23 12:55:00,39.69,39.72,39.69,39.69,29900.0,29.5039,29.5262,29.5039,29.5039,29900.0
2012-04-23 13:00:00,39.68,39.7,39.68,39.7,13700.0,29.4964,29.5113,29.4964,29.5113,13700.0
2012-04-23 13:05:00,39.7,39.7,39.68,39.69,13600.0,29.5113,29.5113,29.4964,29.5039,13600.0
2012-04-23 13:10:00,39.69,39.71,39.68,39.71,13000.0,29.5039,29.5187,29.4964,29.5187,13000.0
2012-04-23 13:15:00,39.71,39.71,39.69,39.69,23500.0,29.5187,29.5187,29.5039,29.5039,23500.0
2012-04-23 13:20:00,39.68,39.69,39.68,39.68,7500.0,29.4964,29.5039,29.4964,29.4964,7500.0
2012-04-23 13:25:00,39.69,39.69,39.65,39.66,24100.0,29.5039,29.5039,29.4741,29.4816,24100.0
2012-04-23 13:30:00,39.66,39.68,39.65,39.68,29700.0,29.4816,29.4964,29.4741,29.4964,29700.0
2012-04-23 13:35:00,39.68,39.7,39.68,39.7,9700.0,29.4964,29.5113,29.4964,29.5113,9700.0
2012-04-23 13:40:00,39.69,39.72,39.69,39.71,32100.0,29.5039,29.5262,29.5039,29.5187,32100.0
2012-04-23 13:45:00,39.71,39.71,39.66,39.66,22100.0,29.5187,29.5187,29.4816,29.4816,22100.0
2012-04-23 13:50:00,39.66,39.69,39.66,39.69,13200.0,29.4816,29.5039,29.4816,29.5039,13200.0
2012-04-23 13:55:00,39.69,39.71,39.68,39.71,20700.0,29.5039,29.5187,29.4964,29.5187,20700.0
2012-04-23 14:00:00,39.71,39.71,39.67,39.71,31100.0,29.5187,29.5187,29.489,29.5187,31100.0
2012-04-23 14:05:00,39.7,39.7,39.65,39.69,105700.0,29.5113,29.5113,29.4741,29.5039,105700.0
2012-04-23 14:10:00,39.69,39.72,39.68,39.71,17900.0,29.5039,29.5262,29.4964,29.5187,17900.0
2012-04-23 14:15:00,39.71,39.74,39.7,39.74,13300.0,29.5187,29.541,29.5113,29.541,13300.0
2012-04-23 14:20:00,39.74,39.79,39.74,39.79,54400.0,29.541,29.5782,29.541,29.5782,54400.0
2012-04-23 14:25:00,39.79,39.82,39.78,39.81,93200.0,29.5782,29.6005,29.5708,29.5931,93200.0
2012-04-23 14:30:00,39.81,39.84,39.81,39.83,116300.0,29.5931,29.6154,29.5931,29.6079,116300.0
2012-04-23 14:35:00,39.82,39.83,39.81,39.83,16600.0,29.6005,29.6079,29.5931,29.6079,16600.0
2012-04-23 14:40:00,39.82,39.85,39.82,39.83,38600.0,29.6005,29.6228,29.6005,29.6079,38600.0
2012-04-23 14:45:00,39.82,39.83,39.79,39.8,45100.0,29.6005,29.6079,29.5782,29.5856,45100.0
2012-04-23 14:50:00,39.79,39.79,39.77,39.77,37200.0,29.5782,29.5782,29.5633,29.5633,37200.0
2012-04-23 14:55:00,39.77,39.77,39.73,39.73,46100.0,29.5633,29.5633,29.5336,29.5336,46100.0
2012-04-23 15:00:00,39.73,39.74,39.72,39.73,26100.0,29.5336,29.541,29.5262,29.5336,26100.0
2012-04-23 15:05:00,39.73,39.79,39.72,39.73,79300.0,29.5336,29.5782,29.5262,29.5336,79300.0
2012-04-23 15:10:00,39.73,39.75,39.72,39.72,33000.0,29.5336,29.5485,29.5262,29.5262,33000.0
2012-04-23 15:15:00,39.72,39.79,39.72,39.77,58800.0,29.5262,29.5782,29.5262,29.5633,58800.0
2012-04-23 15:20:00,39.77,39.77,39.73,39.73,38300.0,29.5633,29.5633,29.5336,29.5336,38300.0
2012-04-23 15:25:00,39.73,39.76,39.73,39.76,45800.0,29.5336,29.5559,29.5336,29.5559,45800.0
2012-04-23 15:30:00,39.76,39.79,39.75,39.75,54400.0,29.5559,29.5782,29.5485,29.5485,54400.0
2012-04-23 15:35:00,39.76,39.79,39.74,39.79,34200.0,29.5559,29.5782,29.541,29.5782,34200.0
2012-04-23 15:40:00,39.79,39.81,39.78,39.8,55800.0,29.5782,29.5931,29.5708,29.5856,55800.0
2012-04-23 15:45:00,39.8,39.82,39.78,39.79,104900.0,29.5856,29.6005,29.5708,29.5782,104900.0
2012-04-23 15:50:00,39.79,39.82,39.78,39.8,109200.0,29.5782,29.6005,29.5708,29.5856,109200.0
2012-04-23 15:55:00,39.81,39.82,39.79,39.8,226000.0,29.5931,29.6005,29.5782,29.5856,226000.0
2012-04-24 09:30:00,39.89,39.89,39.8,39.8,76400.0,29.6525,29.6525,29.5856,29.5856,76400.0
2012-04-24 09:35:00,39.81,39.86,39.8,39.85,32500.0,29.5931,29.6302,29.5856,29.6228,32500.0
2012-04-24 09:40:00,39.85,39.9,39.79,39.88,32800.0,29.6228,29.66,29.5782,29.6451,32800.0
2012-04-24 09:45:00,39.88,39.92,39.87,39.89,21800.0,29.6451,29.6748,29.6377,29.6525,21800.0
2012-04-24 09:50:00,39.9,39.9,39.79,39.79,28100.0,29.66,29.66,29.5782,29.5782,28100.0
2012-04-24 09:55:00,39.79,39.81,39.73,39.74,71400.0,29.5782,29.5931,29.5336,29.541,71400.0
2012-04-24 10:00:00,39.74,39.86,39.73,39.86,49000.0,29.541,29.6302,29.5336,29.6302,49000.0
2012-04-24 10:05:00,39.86,39.91,39.86,39.91,52400.0,29.6302,29.6674,29.6302,29.6674,52400.0
2012-04-24 10:10:00,39.9,39.97,39.89,39.93,77700.0,29.66,29.712,29.6525,29.6823,77700.0
2012-04-24 10:15:00,39.92,39.98,39.92,39.97,39700.0,29.6748,29.7194,29.6748,29.712,39700.0
2012-04-24 10:20:00,39.97,39.97,39.95,39.96,25100.0,29.712,29.712,29.6971,29.7046,25100.0
2012-04-24 10:25:00,39.96,40.0,39.95,40.0,50800.0,29.7046,29.7343,29.6971,29.7343,50800.0
2012-04-24 10:30:00,39.98,39.99,39.97,39.97,44300.0,29.7194,29.7269,29.712,29.712,44300.0
2012-04-24 10:35:00,39.96,39.97,39.92,39.93,56100.0,29.7046,29.712,29.6748,29.6823,56100.0
2012-04-24 10:40:00,39.92,39.99,39.92,39.98,70500.0,29.6748,29.7269,29.6748,29.7194,70500.0
2012-04-24 10:45:00,39.98,39.98,39.95,39.96,25700.0,29.7194,29.7194,29.6971,29.7046,25700.0
2012-04-24 10:50:00,39.96,39.97,39.95,39.97,23100.0,29.7046,29.712,29.6971,29.712,23100.0
2012-04-24 10:55:00,39.96,39.97,39.96,39.97,17300.0,29.7046,29.712,29.7046,29.712,17300.0
2012-04-24 11:00:00,39.96,39.97,39.9,39.9,75600.0,29.7046,29.712,29.66,29.66,75600.0
2012-04-24 11:05:00,39.9,39.91,39.82,39.83,75800.0,29.66,29.6674,29.6005,29.6079,75800.0
2012-04-24 11:10:00,39.84,39.85,39.8,39.84,64300.0,29.6154,29.6228,29.5856,29.6154,64300.0
2012-04-24 11:15:00,39.84,39.85,39.84,39.84,25200.0,29.6154,29.6228,29.6154,29.6154,25200.0
2012-04-24 11:20:00,39.85,39.85,39.84,39.85,31700.0,29.6228,29.6228,29.6154,29.6228,31700.0
2012-04-24 11:25:00,39.85,39.85,39.84,39.85,50600.0,29.6228,29.6228,29.6154,29.6228,50600.0
2012-04-24 11:30:00,39.85,39.87,39.84,39.87,67300.0,29.6228,29.6377,29.6154,29.6377,67300.0
2012-04-24 11:35:00,39.87,39.87,39.82,39.83,54000.0,29.6377,29.6377,29.6005,29.6079,54000.0
2012-04-24 11:40:00,39.82,39.83,39.8,39.81,37700.0,29.6005,29.6079,29.5856,29.5931,37700.0
2012-04-24 11:45:00,39.82,39.82,39.8,39.8,25300.0,29.6005,29.6005,29.5856,29.5856,25300.0
2012-04-24 11:50:00,39.81,39.81,39.78,39.79,50900.0,29.5931,29.5931,29.5708,29.5782,50900.0
2012-04-24 11:55:00,39.78,39.82,39.77,39.8,87000.0,29.5708,29.6005,29.5633,29.5856,87000.0
2012-04-24 12:00:00,39.8,39.8,39.79,39.8,9800.0,29.5856,29.5856,29.5782,29.5856,9800.0
2012-04-24 12:05:00,39.8,39.84,39.79,39.84,26600.0,29.5856,29.6154,29.5782,29.6154,26600.0
2012-04-24 12:10:00,39.84,39.88,39.83,39.88,34400.0,29.6154,29.6451,29.6079,29.6451,34400.0
2012-04-24 12:15:00,39.88,39.88,39.8,39.81,66600.0,29.6451,29.6451,29.5856,29.5931,66600.0
2012-04-24 12:20:00,39.81,39.82,39.79,39.79,61500.0,29.5931,29.6005,29.5782,29.5782,61500.0
2012-04-24 12:25:00,39.8,39.8,39.79,39.79,6600.0,29.5856,29.5856,29.5782,29.5782,6600.0
2012-04-24 12:30:00,39.79,39.8,39.77,39.77,22400.0,29.5782,29.5856,29.5633,29.5633,22400.0
2012-04-24 12:35:00,39.78,39.78,39.74,39.75,48500.0,29.5708,29.5708,29.541,29.5485,48500.0
2012-04-24 12:40:00,39.76,39.77,39.71,39.72,54100.0,29.5559,29.5633,29.5187,29.5262,54100.0
2012-04-24 12:45:00,39.72,39.72,39.67,39.68,85000.0,29.5262,29.5262,29.489,29.4964,85000.0
2012-04-24 12:50:00,39.68,39.7,39.68,39.7,25800.0,29.4964,29.5113,29.4964,29.5113,25800.0
2012-04-24 12:55:00,39.7,39.7,39.69,39.7,15200.0,29.5113,29.5113,29.5039,29.5113,15200.0
2012-04-24 13:00:00,39.7,39.7,39.7,39.7,17400.0,29.5113,29.5113,29.5113,29.5113,17400.0
2012-04-24 13:05:00,39.7,39.72,39.68,39.72,43900.0,29.5113,29.5262,29.4964,29.5262,43900.0
2012-04-24 13:10:00,39.72,39.81,39.72,39.81,31800.0,29.5262,29.5931,29.5262,29.5931,31800.0
2012-04-24 13:15:00,39.8,39.82,39.79,39.8,104300.0,29.5856,29.6005,29.5782,29.5856,104300.0
2012-04-24 13:20:00,39.81,39.84,39.78,39.78,48200.0,29.5931,29.6154,29.5708,29.5708,48200.0
2012-04-24 13:25:00,39.77,39.78,39.75,39.78,76100.0,29.5633,29.5708,29.5485,29.5708,76100.0
2012-04-24 13:30:00,39.78,39.83,39.78,39.81,21300.0,29.5708,29.6079,29.5708,29.5931,21300.0
2012-04-24 13:35:00,39.82,39.83,39.79,39.82,59600.0,29.6005,29.6079,29.5782,29.6005,59600.0
2012-04-24 13:40:00,39.82,39.85,39.82,39.84,21100.0,29.6005,29.6228,29.6005,29.6154,21100.0
2012-04-24 13:45:00,39.84,39.85,39.83,39.84,13800.0,29.6154,29.6228,29.6079,29.6154,13800.0
2012-04-24 13:50:00,39.83,39.84,39.8,39.8,56900.0,29.6079,29.6154,29.5856,29.5856,56900.0
2012-04-24 13:55:00,39.81,39.81,39.78,39.79,38900.0,29.5931,29.5931,29.5708,29.5782,38900.0
2012-04-24 14:00:00,39.78,39.83,39.78,39.83,22400.0,29.5708,29.6079,29.5708,29.6079,22400.0
2012-04-24 14:05:00,39.83,39.88,39.82,39.87,66400.0,29.6079,29.6451,29.6005,29.6377,66400.0
2012-04-24 14:10:00,39.86,39.87,39.86,39.86,25500.0,29.6302,29.6377,29.6302,29.6302,25500.0
2012-04-24 14:15:00,39.86,39.86,39.81,39.81,28200.0,29.6302,29.6302,29.5931,29.5931,28200.0
2012-04-24 14:20:00,39.82,39.82,39.81,39.82,25200.0,29.6005,29.6005,29.5931,29.6005,25200.0
2012-04-24 14:25:00,39.82,39.82,39.79,39.82,51800.0,29.6005,29.6005,29.5782,29.6005,51800.0
2012-04-24 14:30:00,39.82,39.86,39.82,39.85,22000.0,29.6005,29.6302,29.6005,29.6228,22000.0
2012-04-24 14:35:00,39.86,39.9,39.85,39.9,32500.0,29.6302,29.66,29.6228,29.66,32500.0
2012-04-24 14:40:00,39.89,39.9,39.85,39.86,43200.0,29.6525,29.66,29.6228,29.6302,43200.0
2012-04-24 14:45:00,39.86,39.86,39.85,39.86,13200.0,29.6302,29.6302,29.6228,29.6302,13200.0
2012-04-24 14:50:00,39.86,39.86,39.82,39.82,49800.0,29.6302,29.6302,29.6005,29.6005,49800.0
2012-04-24 14:55:00,39.83,39.87,39.81,39.87,56100.0,29.6079,29.6377,29.5931,29.6377,56100.0
2012-04-24 15:00:00,39.87,39.91,39.85,39.88,125600.0,29.6377,29.6674,29.6228,29.6451,125600.0
2012-04-24 15:05:00,39.88,39.91,39.87,39.91,55900.0,29.6451,29.6674,29.6377,29.6674,55900.0
2012-04-24 15:10:00,39.9,39.92,39.89,39.91,79500.0,29.66,29.6748,29.6525,29.6674,79500.0
2012-04-24 15:15:00,39.91,39.93,39.9,39.93,30800.0,29.6674,29.6823,29.66,29.6823,30800.0
2012-04-24 15:20:00,39.93,39.95,39.92,39.95,47600.0,29.6823,29.6971,29.6748,29.6971,47600.0
2012-04-24 15:25:00,39.95,39.95,39.9,39.9,89100.0,29.6971,29.6971,29.66,29.66,89100.0
2012-04-24 15:30:00,39.91,39.95,39.9,39.95,69600.0,29.6674,29.6971,29.66,29.6971,69600.0
2012-04-24 15:35:00,39.95,39.97,39.94,39.95,114300.0,29.6971,29.712,29.6897,29.6971,114300.0
2012-04-24 15:40:00,39.94,39.95,39.93,39.94,77300.0,29.6897,29.6971,29.6823,29.6897,77300.0
2012-04-24 15:45:00,39.93,39.94,39.9,39.9,132400.0,29.6823,29.6897,29.66,29.66,132400.0
2012-04-24 15:50:00,39.9,39.91,39.9,39.9,44700.0,29.66,29.6674,29.66,29.66,44700.0
2012-04-24 15:55:00,39.9,39.98,39.9,39.98,466600.0,29.66,29.7194,29.66,29.7194,466600.0
2012-04-25 09:30:00,40.42,40.43,40.12,40.14,306600.0,30.0465,30.054,29.8235,29.8384,306600.0
2012-04-25 09:35:00,40.18,40.44,40.16,40.44,132800.0,29.8681,30.0614,29.8532,30.0614,132800.0
2012-04-25 09:40:00,40.44,40.49,40.35,40.45,186200.0,30.0614,30.0986,29.9945,30.0688,186200.0
2012-04-25 09:45:00,40.45,40.55,40.43,40.52,141300.0,30.0688,30.1432,30.054,30.1209,141300.0
2012-04-25 09:50:00,40.52,40.57,40.48,40.49,107400.0,30.1209,30.158,30.0911,30.0986,107400.0
2012-04-25 09:55:00,40.49,40.57,40.43,40.47,153300.0,30.0986,30.158,30.054,30.0837,153300.0
2012-04-25 10:00:00,40.47,40.56,40.47,40.48,102600.0,30.0837,30.1506,30.0837,30.0911,102600.0
2012-04-25 10:05:00,40.48,40.48,40.41,40.45,195700.0,30.0911,30.0911,30.0391,30.0688,195700.0
2012-04-25 10:10:00,40.45,40.47,40.38,40.47,85200.0,30.0688,30.0837,30.0168,30.0837,85200.0
2012-04-25 10:15:00,40.47,40.6,40.45,40.6,253000.0,30.0837,30.1803,30.0688,30.1803,253000.0
2012-04-25 10:20:00,40.6,40.6,40.46,40.5,115900.0,30.1803,30.1803,30.0763,30.106,115900.0
2012-04-25 10:25:00,40.5,40.53,40.26,40.31,190000.0,30.106,30.1283,29.9276,29.9647,190000.0
2012-04-25 10:30:00,40.32,40.36,40.19,40.26,188700.0,29.9722,30.0019,29.8755,29.9276,188700.0
2012-04-25 10:35:00,40.27,40.38,40.27,40.34,100200.0,29.935,30.0168,29.935,29.987,100200.0
2012-04-25 10:40:00,40.34,40.44,40.33,40.34,74000.0,29.987,30.0614,29.9796,29.987,74000.0
2012-04-25 10:45:00,40.34,40.34,40.3,40.33,102200.0,29.987,29.987,29.9573,29.9796,102200.0
2012-04-25 10:50:00,40.34,40.35,40.25,40.29,137100.0,29.987,29.9945,29.9201,29.9499,137100.0
2012-04-25 10:55:00,40.3,40.31,40.22,40.24,159700.0,29.9573,29.9647,29.8978,29.9127,159700.0
2012-04-25 11:00:00,40.24,40.27,40.23,40.26,80700.0,29.9127,29.935,29.9053,29.9276,80700.0
2012-04-25 11:05:00,40.26,40.38,40.26,40.34,87000.0,29.9276,30.0168,29.9276,29.987,87000.0
2012-04-25 11:10:00,40.34,40.37,40.34,40.36,57400.0,29.987,30.0093,29.987,30.0019,57400.0
2012-04-25 11:15:00,40.36,40.41,40.34,40.41,83900.0,30.0019,30.0391,29.987,30.0391,83900.0
2012-04-25 11:20:00,40.41,40.48,40.4,40.42,51800.0,30.0391,30.0911,30.0316,30.0465,51800.0
2012-04-25 11:25:00,40.43,40.49,40.42,40.49,82500.0,30.054,30.0986,30.0465,30.0986,82500.0
2012-04-25 11:30:00,40.48,40.52,40.48,40.52,36200.0,30.0911,30.1209,30.0911,30.1209,36200.0
2012-04-25 11:35:00,40.52,40.54,40.51,40.52,80800.0,30.1209,30.1357,30.1134,30.1209,80800.0
2012-04-25 11:40:00,40.51,40.55,40.51,40.54,88200.0,30.1134,30.1432,30.1134,30.1357,88200.0
2012-04-25 11:45:00,40.55,40.6,40.54,40.59,89000.0,30.1432,30.1803,30.1357,30.1729,89000.0
2012-04-25 11:50:00,40.58,40.62,40.58,40.62,55500.0,30.1655,30.1952,30.1655,30.1952,55500.0
2012-04-25 11:55:00,40.62,40.63,40.59,40.62,48300.0,30.1952,30.2026,30.1729,30.1952,48300.0
2012-04-25 12:00:00,40.61,40.62,40.58,40.59,45900.0,30.1878,30.1952,30.1655,30.1729,45900.0
2012-04-25 12:05:00,40.58,40.59,40.53,40.54,50300.0,30.1655,30.1729,30.1283,30.1357,50300.0
2012-04-25 12:10:00,40.53,40.57,40.52,40.57,55400.0,30.1283,30.158,30.1209,30.158,55400.0
2012-04-25 12:15:00,40.57,40.59,40.56,40.58,23900.0,30.158,30.1729,30.1506,30.1655,23900.0
2012-04-25 12:20:00,40.59,40.59,40.55,40.55,38400.0,30.1729,30.1729,30.1432,30.1432,38400.0
2012-04-25 12:25:00,40.55,40.56,40.45,40.55,67700.0,30.1432,30.1506,30.0688,30.1432,67700.0
2012-04-25 12:30:00,40.56,40.58,40.52,40.55,42000.0,30.1506,30.1655,30.1209,30.1432,42000.0
2012-04-25 12:35:00,40.54,40.58,40.53,40.53,20400.0,30.1357,30.1655,30.1283,30.1283,20400.0
2012-04-25 12:40:00,40.53,40.58,40.53,40.56,28500.0,30.1283,30.1655,30.1283,30.1506,28500.0
2012-04-25 12:45:00,40.57,40.58,40.57,40.58,23500.0,30.158,30.1655,30.158,30.1655,23500.0
2012-04-25 12:50:00,40.58,40.63,40.58,40.63,42700.0,30.1655,30.2026,30.1655,30.2026,42700.0
2012-04-25 12:55:00,40.63,40.63,40.59,40.61,59300.0,30.2026,30.2026,30.1729,30.1878,59300.0
2012-04-25 13:00:00,40.62,40.62,40.57,40.57,46200.0,30.1952,30.1952,30.158,30.158,46200.0
2012-04-25 13:05:00,40.57,40.65,40.57,40.64,41800.0,30.158,30.2175,30.158,30.2101,41800.0
2012-04-25 13:10:00,40.64,40.65,40.63,40.64,32300.0,30.2101,30.2175,30.2026,30.2101,32300.0
2012-04-25 13:15:00,40.63,40.69,40.63,40.65,52500.0,30.2026,30.2472,30.2026,30.2175,52500.0
2012-04-25 13:20:00,40.64,40.7,40.64,40.7,127100.0,30.2101,30.2547,30.2101,30.2547,127100.0
2012-04-25 13:25:00,40.7,40.71,40.67,40.71,40300.0,30.2547,30.2621,30.2324,30.2621,40300.0
2012-04-25 13:30:00,40.71,40.72,40.7,40.71,32700.0,30.2621,30.2695,30.2547,30.2621,32700.0
2012-04-25 13:35:00,40.71,40.74,40.69,40.71,68700.0,30.2621,30.2844,30.2472,30.2621,68700.0
2012-04-25 13:40:00,40.71,40.71,40.7,40.71,19200.0,30.2621,30.2621,30.2547,30.2621,19200.0
2012-04-25 13:45:00,40.71,40.71,40.64,40.65,87100.0,30.2621,30.2621,30.2101,30.2175,87100.0
2012-04-25 13:50:00,40.66,40.69,40.65,40.69,48400.0,30.2249,30.2472,30.2175,30.2472,48400.0
2012-04-25 13:55:00,40.68,40.72,40.68,40.72,54600.0,30.2398,30.2695,30.2398,30.2695,54600.0
2012-04-25 14:00:00,40.72,40.73,40.68,40.7,120700.0,30.2695,30.277,30.2398,30.2547,120700.0
2012-04-25 14:05:00,40.69,40.7,40.68,40.7,51800.0,30.2472,30.2547,30.2398,30.2547,51800.0
2012-04-25 14:10:00,40.7,40.76,40.69,40.76,89800.0,30.2547,30.2993,30.2472,30.2993,89800.0
2012-04-25 14:15:00,40.76,40.79,40.74,40.79,72300.0,30.2993,30.3216,30.2844,30.3216,72300.0
2012-04-25 14:20:00,40.79,40.87,40.75,40.84,103000.0,30.3216,30.381,30.2918,30.3587,103000.0
2012-04-25 14:25:00,40.84,40.86,40.83,40.85,59700.0,30.3587,30.3736,30.3513,30.3662,59700.0
2012-04-25 14:30:00,40.85,40.85,40.8,40.8,114100.0,30.3662,30.3662,30.329,30.329,114100.0
2012-04-25 14:35:00,40.8,40.84,40.78,40.8,75600.0,30.329,30.3587,30.3141,30.329,75600.0
2012-04-25 14:40:00,40.8,40.85,40.78,40.78,57400.0,30.329,30.3662,30.3141,30.3141,57400.0
2012-04-25 14:45:00,40.78,40.82,40.77,40.82,42500.0,30.3141,30.3439,30.3067,30.3439,42500.0
2012-04-25 14:50:00,40.82,40.82,40.79,40.8,35600.0,30.3439,30.3439,30.3216,30.329,35600.0
2012-04-25 14:55:00,40.8,40.86,40.79,40.86,71500.0,30.329,30.3736,30.3216,30.3736,71500.0
2012-04-25 15:00:00,40.86,40.88,40.83,40.88,80500.0,30.3736,30.3885,30.3513,30.3885,80500.0
2012-04-25 15:05:00,40.88,40.9,40.87,40.89,168600.0,30.3885,30.4033,30.381,30.3959,168600.0
2012-04-25 15:10:00,40.89,40.89,40.87,40.88,37600.0,30.3959,30.3959,30.381,30.3885,37600.0
2012-04-25 15:15:00,40.88,40.89,40.84,40.89,102800.0,30.3885,30.3959,30.3587,30.3959,102800.0
2012-04-25 15:20:00,40.89,40.9,40.87,40.88,97300.0,30.3959,30.4033,30.381,30.3885,97300.0
2012-04-25 15:25:00,40.88,40.89,40.81,40.81,121100.0,30.3885,30.3959,30.3364,30.3364,121100.0
2012-04-25 15:30:00,40.81,40.81,40.78,40.8,117900.0,30.3364,30.3364,30.3141,30.329,117900.0
2012-04-25 15:35:00,40.8,40.81,40.76,40.76,100600.0,30.329,30.3364,30.2993,30.2993,100600.0
2012-04-25 15:40:00,40.76,40.77,40.72,40.73,134900.0,30.2993,30.3067,30.2695,30.277,134900.0
2012-04-25 15:45:00,40.72,40.73,40.71,40.73,119600.0,30.2695,30.277,30.2621,30.277,119600.0
2012-04-25 15:50:00,40.72,40.8,40.72,40.8,179700.0,30.2695,30.329,30.2695,30.329,179700.0
2012-04-25 15:55:00,40.8,40.81,40.78,40.8,371900.0,30.329,30.3364,30.3141,30.329,371900.0
2012-04-26 09:30:00,40.78,40.9,40.72,40.78,88000.0,30.3141,30.4033,30.2695,30.3141,88000.0
2012-04-26 09:35:00,40.76,40.78,40.65,40.68,68800.0,30.2993,30.3141,30.2175,30.2398,68800.0
2012-04-26 09:40:00,40.69,40.7,40.6,40.66,118300.0,30.2472,30.2547,30.1803,30.2249,118300.0
2012-04-26 09:45:00,40.67,40.71,40.66,40.7,69900.0,30.2324,30.2621,30.2249,30.2547,69900.0
2012-04-26 09:50:00,40.7,40.74,40.69,40.72,70600.0,30.2547,30.2844,30.2472,30.2695,70600.0
2012-04-26 09:55:00,40.72,40.79,40.71,40.76,59600.0,30.2695,30.3216,30.2621,30.2993,59600.0
2012-04-26 10:00:00,40.76,40.84,40.75,40.79,63400.0,30.2993,30.3587,30.2918,30.3216,63400.0
2012-04-26 10:05:00,40.8,40.84,40.78,40.81,43000.0,30.329,30.3587,30.3141,30.3364,43000.0
2012-04-26 10:10:00,40.8,40.83,40.8,40.81,60200.0,30.329,30.3513,30.329,30.3364,60200.0
2012-04-26 10:15:00,40.82,40.83,40.79,40.81,42400.0,30.3439,30.3513,30.3216,30.3364,42400.0
2012-04-26 10:20:00,40.82,40.84,40.79,40.84,51800.0,30.3439,30.3587,30.3216,30.3587,51800.0
2012-04-26 10:25:00,40.84,40.89,40.83,40.84,58500.0,30.3587,30.3959,30.3513,30.3587,58500.0
2012-04-26 10:30:00,40.84,40.86,40.81,40.86,49200.0,30.3587,30.3736,30.3364,30.3736,49200.0
2012-04-26 10:35:00,40.86,40.87,40.84,40.86,53300.0,30.3736,30.381,30.3587,30.3736,53300.0
2012-04-26 10:40:00,40.85,40.88,40.82,40.88,60400.0,30.3662,30.3885,30.3439,30.3885,60400.0
2012-04-26 10:45:00,40.88,40.9,40.87,40.9,53400.0,30.3885,30.4033,30.381,30.4033,53400.0
2012-04-26 10:50:00,40.89,40.94,40.87,40.94,105100.0,30.3959,30.4331,30.381,30.4331,105100.0
2012-04-26 10:55:00,40.93,40.96,40.93,40.96,32700.0,30.4256,30.4479,30.4256,30.4479,32700.0
2012-04-26 11:00:00,40.96,40.97,40.89,40.95,158000.0,30.4479,30.4554,30.3959,30.4405,158000.0
2012-04-26 11:05:00,40.95,40.98,40.95,40.98,21000.0,30.4405,30.4628,30.4405,30.4628,21000.0
2012-04-26 11:10:00,40.98,40.98,40.91,40.94,57800.0,30.4628,30.4628,30.4108,30.4331,57800.0
2012-04-26 11:15:00,40.95,40.97,40.94,40.94,35800.0,30.4405,30.4554,30.4331,30.4331,35800.0
2012-04-26 11:20:00,40.95,40.97,40.93,40.97,28700.0,30.4405,30.4554,30.4256,30.4554,28700.0
2012-04-26 11:25:00,40.96,40.99,40.96,40.98,39200.0,30.4479,30.4702,30.4479,30.4628,39200.0
2012-04-26 11:30:00,40.98,40.98,40.93,40.94,49400.0,30.4628,30.4628,30.4256,30.4331,49400.0
2012-04-26 11:35:00,40.95,40.95,40.91,40.92,33000.0,30.4405,30.4405,30.4108,30.4182,33000.0
2012-04-26 11:40:00,40.92,40.92,40.89,40.9,24500.0,30.4182,30.4182,30.3959,30.4033,24500.0
2012-04-26 11:45:00,40.9,40.91,40.9,40.9,29200.0,30.4033,30.4108,30.4033,30.4033,29200.0
2012-04-26 11:50:00,40.9,40.94,40.9,40.93,43700.0,30.4033,30.4331,30.4033,30.4256,43700.0
2012-04-26 11:55:00,40.93,40.93,40.89,40.89,24000.0,30.4256,30.4256,30.3959,30.3959,24000.0
2012-04-26 12:00:00,40.88,40.88,40.86,40.87,12700.0,30.3885,30.3885,30.3736,30.381,12700.0
2012-04-26 12:05:00,40.87,40.88,40.85,40.85,23200.0,30.381,30.3885,30.3662,30.3662,23200.0
2012-04-26 12:10:00,40.86,40.93,40.86,40.88,66400.0,30.3736,30.4256,30.3736,30.3885,66400.0
2012-04-26 12:15:00,40.87,40.87,40.86,40.86,7900.0,30.381,30.381,30.3736,30.3736,7900.0
2012-04-26 12:20:00,40.87,40.87,40.85,40.86,13000.0,30.381,30.381,30.3662,30.3736,13000.0
2012-04-26 12:25:00,40.85,40.86,40.84,40.84,14900.0,30.3662,30.3736,30.3587,30.3587,14900.0
2012-04-26 12:30:00,40.85,40.85,40.84,40.84,15400.0,30.3662,30.3662,30.3587,30.3587,15400.0
2012-04-26 12:35:00,40.84,40.85,40.83,40.85,59400.0,30.3587,30.3662,30.3513,30.3662,59400.0
2012-04-26 12:40:00,40.85,40.87,40.84,40.86,29000.0,30.3662,30.381,30.3587,30.3736,29000.0
2012-04-26 12:45:00,40.86,40.9,40.85,40.87,50100.0,30.3736,30.4033,30.3662,30.381,50100.0
2012-04-26 12:50:00,40.87,40.87,40.86,40.87,9300.0,30.381,30.381,30.3736,30.381,9300.0
2012-04-26 12:55:00,40.87,40.87,40.85,40.86,25600.0,30.381,30.381,30.3662,30.3736,25600.0
2012-04-26 13:00:00,40.85,40.86,40.83,40.83,32100.0,30.3662,30.3736,30.3513,30.3513,32100.0
2012-04-26 13:05:00,40.84,40.84,40.83,40.84,16800.0,30.3587,30.3587,30.3513,30.3587,16800.0
2012-04-26 13:10:00,40.84,40.86,40.83,40.86,36700.0,30.3587,30.3736,30.3513,30.3736,36700.0
2012-04-26 13:15:00,40.86,40.93,40.85,40.93,102100.0,30.3736,30.4256,30.3662,30.4256,102100.0
2012-04-26 13:20:00,40.94,40.95,40.93,40.95,18200.0,30.4331,30.4405,30.4256,30.4405,18200.0
2012-04-26 13:25:00,40.94,40.95,40.92,40.93,29700.0,30.4331,30.4405,30.4182,30.4256,29700.0
2012-04-26 13:30:00,40.92,40.93,40.87,40.87,25700.0,30.4182,30.4256,30.381,30.381,25700.0
2012-04-26 13:35:00,40.88,40.92,40.87,40.92,86100.0,30.3885,30.4182,30.381,30.4182,86100.0
2012-04-26 13:40:00,40.91,40.93,40.9,40.92,30500.0,30.4108,30.4256,30.4033,30.4182,30500.0
2012-04-26 13:45:00,40.92,40.93,40.91,40.92,18200.0,30.4182,30.4256,30.4108,30.4182,18200.0
2012-04-26 13:50:00,40.92,40.93,40.91,40.92,19000.0,30.4182,30.4256,30.4108,30.4182,19000.0
2012-04-26 13:55:00,40.93,40.93,40.91,40.92,16100.0,30.4256,30.4256,30.4108,30.4182,16100.0
2012-04-26 14:00:00,40.91,40.96,40.91,40.95,55400.0,30.4108,30.4479,30.4108,30.4405,55400.0
2012-04-26 14:05:00,40.96,40.96,40.95,40.95,12100.0,30.4479,30.4479,30.4405,30.4405,12100.0
2012-04-26 14:10:00,40.96,40.98,40.94,40.97,54000.0,30.4479,30.4628,30.4331,30.4554,54000.0
2012-04-26 14:15:00,40.97,40.99,40.96,40.98,31500.0,30.4554,30.4702,30.4479,30.4628,31500.0
2012-04-26 14:20:00,40.99,41.0,40.98,41.0,35600.0,30.4702,30.4777,30.4628,30.4777,35600.0
2012-04-26 14:25:00,41.0,41.0,40.98,40.99,24500.0,30.4777,30.4777,30.4628,30.4702,24500.0
2012-04-26 14:30:00,40.98,40.99,40.97,40.98,35900.0,30.4628,30.4702,30.4554,30.4628,35900.0
2012-04-26 14:35:00,40.98,40.98,40.97,40.98,25800.0,30.4628,30.4628,30.4554,30.4628,25800.0
2012-04-26 14:40:00,40.98,41.0,40.97,41.0,57900.0,30.4628,30.4777,30.4554,30.4777,57900.0
2012-04-26 14:45:00,41.0,41.0,40.99,41.0,22300.0,30.4777,30.4777,30.4702,30.4777,22300.0
2012-04-26 14:50:00,41.0,41.0,40.98,40.98,23200.0,30.4777,30.4777,30.4628,30.4628,23200.0
2012-04-26 14:55:00,40.98,41.0,40.97,40.99,60000.0,30.4628,30.4777,30.4554,30.4702,60000.0
2012-04-26 15:00:00,41.0,41.0,40.99,40.99,36100.0,30.4777,30.4777,30.4702,30.4702,36100.0
2012-04-26 15:05:00,41.0,41.0,40.97,40.98,50100.0,30.4777,30.4777,30.4554,30.4628,50100.0
2012-04-26 15:10:00,40.98,41.0,40.97,41.0,49900.0,30.4628,30.4777,30.4554,30.4777,49900.0
2012-04-26 15:15:00,40.99,41.0,40.98,40.99,39900.0,30.4702,30.4777,30.4628,30.4702,39900.0
2012-04-26 15:20:00,40.98,40.99,40.98,40.99,28600.0,30.4628,30.4702,30.4628,30.4702,28600.0
2012-04-26 15:25:00,40.99,40.99,40.94,40.95,89000.0,30.4702,30.4702,30.4331,30.4405,89000.0
2012-04-26 15:30:00,40.95,40.97,40.93,40.97,118400.0,30.4405,30.4554,30.4256,30.4554,118400.0
2012-04-26 15:35:00,40.96,40.97,40.9,40.91,120000.0,30.4479,30.4554,30.4033,30.4108,120000.0
2012-04-26 15:40:00,40.9,40.94,40.88,40.88,177300.0,30.4033,30.4331,30.3885,30.3885,177300.0
2012-04-26 15:45:00,40.88,40.93,40.87,40.91,153200.0,30.3885,30.4256,30.381,30.4108,153200.0
2012-04-26 15:50:00,40.9,40.92,40.86,40.87,136300.0,30.4033,30.4182,30.3736,30.381,136300.0
2012-04-26 15:55:00,40.88,40.89,40.86,40.88,268300.0,30.3885,30.3959,30.3736,30.3885,268300.0
2012-04-27 09:30:00,41.1,41.23,41.07,41.15,135000.0,30.552,30.6486,30.5297,30.5892,135000.0
2012-04-27 09:35:00,41.15,41.21,41.11,41.15,43500.0,30.5892,30.6338,30.5594,30.5892,43500.0
2012-04-27 09:40:00,41.14,41.23,41.13,41.23,71400.0,30.5817,30.6486,30.5743,30.6486,71400.0
2012-04-27 09:45:00,41.23,41.24,41.17,41.18,62000.0,30.6486,30.6561,30.604,30.6115,62000.0
2012-04-27 09:50:00,41.17,41.2,41.15,41.17,79600.0,30.604,30.6263,30.5892,30.604,79600.0
2012-04-27 09:55:00,41.17,41.23,41.16,41.23,93600.0,30.604,30.6486,30.5966,30.6486,93600.0
2012-04-27 10:00:00,41.22,41.23,41.14,41.15,99500.0,30.6412,30.6486,30.5817,30.5892,99500.0
2012-04-27 10:05:00,41.16,41.18,41.13,41.16,75200.0,30.5966,30.6115,30.5743,30.5966,75200.0
2012-04-27 10:10:00,41.16,41.2,41.16,41.2,56300.0,30.5966,30.6263,30.5966,30.6263,56300.0
2012-04-27 10:15:00,41.2,41.22,41.19,41.22,113700.0,30.6263,30.6412,30.6189,30.6412,113700.0
2012-04-27 10:20:00,41.22,41.23,41.2,41.21,35400.0,30.6412,30.6486,30.6263,30.6338,35400.0
2012-04-27 10:25:00,41.21,41.23,41.2,41.23,68200.0,30.6338,30.6486,30.6263,30.6486,68200.0
2012-04-27 10:30:00,41.22,41.25,41.22,41.22,128800.0,30.6412,30.6635,30.6412,30.6412,128800.0
2012-04-27 10:35:00,41.23,41.24,41.21,41.23,59600.0,30.6486,30.6561,30.6338,30.6486,59600.0
2012-04-27 10:40:00,41.24,41.24,41.19,41.19,49400.0,30.6561,30.6561,30.6189,30.6189,49400.0
2012-04-27 10:45:00,41.19,41.22,41.18,41.22,171300.0,30.6189,30.6412,30.6115,30.6412,171300.0
2012-04-27 10:50:00,41.22,41.22,41.19,41.2,58200.0,30.6412,30.6412,30.6189,30.6263,58200.0
2012-04-27 10:55:00,41.2,41.22,41.19,41.22,54000.0,30.6263,30.6412,30.6189,30.6412,54000.0
2012-04-27 11:00:00,41.22,41.24,41.21,41.23,42000.0,30.6412,30.6561,30.6338,30.6486,42000.0
2012-04-27 11:05:00,41.23,41.24,41.21,41.23,43400.0,30.6486,30.6561,30.6338,30.6486,43400.0
2012-04-27 11:10:00,41.23,41.24,41.21,41.22,109400.0,30.6486,30.6561,30.6338,30.6412,109400.0
2012-04-27 11:15:00,41.23,41.25,41.22,41.23,61100.0,30.6486,30.6635,30.6412,30.6486,61100.0
2012-04-27 11:20:00,41.23,41.25,41.22,41.24,50200.0,30.6486,30.6635,30.6412,30.6561,50200.0
2012-04-27 11:25:00,41.24,41.25,41.24,41.25,36100.0,30.6561,30.6635,30.6561,30.6635,36100.0
2012-04-27 11:30:00,41.25,41.25,41.23,41.25,74200.0,30.6635,30.6635,30.6486,30.6635,74200.0
2012-04-27 11:35:00,41.24,41.25,41.19,41.21,51600.0,30.6561,30.6635,30.6189,30.6338,51600.0
2012-04-27 11:40:00,41.21,41.22,41.17,41.18,54900.0,30.6338,30.6412,30.604,30.6115,54900.0
2012-04-27 11:45:00,41.18,41.23,41.16,41.23,39400.0,30.6115,30.6486,30.5966,30.6486,39400.0
2012-04-27 11:50:00,41.23,41.25,41.22,41.23,32300.0,30.6486,30.6635,30.6412,30.6486,32300.0
2012-04-27 11:55:00,41.24,41.24,41.23,41.24,15400.0,30.6561,30.6561,30.6486,30.6561,15400.0
2012-04-27 12:00:00,41.23,41.25,41.23,41.25,55200.0,30.6486,30.6635,30.6486,30.6635,55200.0
2012-04-27 12:05:00,41.25,41.26,41.24,41.26,24500.0,30.6635,30.6709,30.6561,30.6709,24500.0
2012-04-27 12:10:00,41.26,41.26,41.25,41.26,9800.0,30.6709,30.6709,30.6635,30.6709,9800.0
2012-04-27 12:15:00,41.25,41.27,41.24,41.26,50300.0,30.6635,30.6784,30.6561,30.6709,50300.0
2012-04-27 12:20:00,41.27,41.27,41.24,41.26,38000.0,30.6784,30.6784,30.6561,30.6709,38000.0
2012-04-27 12:25:00,41.26,41.27,41.26,41.27,9200.0,30.6709,30.6784,30.6709,30.6784,9200.0
2012-04-27 12:30:00,41.26,41.27,41.24,41.26,30000.0,30.6709,30.6784,30.6561,30.6709,30000.0
2012-04-27 12:35:00,41.25,41.26,41.25,41.25,26800.0,30.6635,30.6709,30.6635,30.6635,26800.0
2012-04-27 12:40:00,41.26,41.26,41.24,41.25,24600.0,30.6709,30.6709,30.6561,30.6635,24600.0
2012-04-27 12:45:00,41.25,41.26,41.24,41.25,23400.0,30.6635,30.6709,30.6561,30.6635,23400.0
2012-04-27 12:50:00,41.25,41.26,41.24,41.26,18100.0,30.6635,30.6709,30.6561,30.6709,18100.0
2012-04-27 12:55:00,41.26,41.28,41.25,41.27,17700.0,30.6709,30.6858,30.6635,30.6784,17700.0
2012-04-27 13:00:00,41.27,41.28,41.27,41.28,8800.0,30.6784,30.6858,30.6784,30.6858,8800.0
2012-04-27 13:05:00,41.28,41.29,41.26,41.29,49300.0,30.6858,30.6932,30.6709,30.6932,49300.0
2012-04-27 13:10:00,41.29,41.29,41.26,41.29,38500.0,30.6932,30.6932,30.6709,30.6932,38500.0
2012-04-27 13:15:00,41.29,41.29,41.27,41.27,24500.0,30.6932,30.6932,30.6784,30.6784,24500.0
2012-04-27 13:20:00,41.27,41.28,41.27,41.27,73300.0,30.6784,30.6858,30.6784,30.6784,73300.0
2012-04-27 13:25:00,41.27,41.3,41.27,41.3,49600.0,30.6784,30.7007,30.6784,30.7007,49600.0
2012-04-27 13:30:00,41.3,41.36,41.3,41.36,87900.0,30.7007,30.7453,30.7007,30.7453,87900.0
2012-04-27 13:35:00,41.35,41.39,41.35,41.35,81600.0,30.7378,30.7676,30.7378,30.7378,81600.0
2012-04-27 13:40:00,41.35,41.38,41.35,41.36,53800.0,30.7378,30.7601,30.7378,30.7453,53800.0
2012-04-27 13:45:00,41.35,41.38,41.35,41.37,18800.0,30.7378,30.7601,30.7378,30.7527,18800.0
2012-04-27 13:50:00,41.37,41.37,41.35,41.35,10600.0,30.7527,30.7527,30.7378,30.7378,10600.0
2012-04-27 13:55:00,41.35,41.37,41.35,41.35,27600.0,30.7378,30.7527,30.7378,30.7378,27600.0
2012-04-27 14:00:00,41.35,41.36,41.35,41.35,15000.0,30.7378,30.7453,30.7378,30.7378,15000.0
2012-04-27 14:05:00,41.35,41.37,41.34,41.37,65200.0,30.7378,30.7527,30.7304,30.7527,65200.0
2012-04-27 14:10:00,41.37,41.4,41.36,41.4,24100.0,30.7527,30.775,30.7453,30.775,24100.0
2012-04-27 14:15:00,41.4,41.4,41.37,41.38,31100.0,30.775,30.775,30.7527,30.7601,31100.0
2012-04-27 14:20:00,41.37,41.38,41.35,41.35,44600.0,30.7527,30.7601,30.7378,30.7378,44600.0
2012-04-27 14:25:00,41.35,41.36,41.33,41.33,27900.0,30.7378,30.7453,30.723,30.723,27900.0
2012-04-27 14:30:00,41.32,41.35,41.31,41.32,31100.0,30.7155,30.7378,30.7081,30.7155,31100.0
2012-04-27 14:35:00,41.33,41.35,41.32,41.35,27900.0,30.723,30.7378,30.7155,30.7378,27900.0
2012-04-27 14:40:00,41.34,41.35,41.34,41.34,20600.0,30.7304,30.7378,30.7304,30.7304,20600.0
2012-04-27 14:45:00,41.33,41.35,41.31,41.35,28200.0,30.723,30.7378,30.7081,30.7378,28200.0
2012-04-27 14:50:00,41.34,41.37,41.34,41.37,58000.0,30.7304,30.7527,30.7304,30.7527,58000.0
2012-04-27 14:55:00,41.37,41.38,41.36,41.38,55100.0,30.7527,30.7601,30.7453,30.7601,55100.0
2012-04-27 15:00:00,41.38,41.38,41.36,41.36,38200.0,30.7601,30.7601,30.7453,30.7453,38200.0
2012-04-27 15:05:00,41.36,41.4,41.36,41.4,40500.0,30.7453,30.775,30.7453,30.775,40500.0
2012-04-27 15:10:00,41.4,41.43,41.4,41.43,51100.0,30.775,30.7973,30.775,30.7973,51100.0
2012-04-27 15:15:00,41.43,41.43,41.34,41.34,83500.0,30.7973,30.7973,30.7304,30.7304,83500.0
2012-04-27 15:20:00,41.34,41.36,41.33,41.34,54300.0,30.7304,30.7453,30.723,30.7304,54300.0
2012-04-27 15:25:00,41.34,41.34,41.3,41.3,38900.0,30.7304,30.7304,30.7007,30.7007,38900.0
2012-04-27 15:30:00,41.31,41.31,41.28,41.31,69800.0,30.7081,30.7081,30.6858,30.7081,69800.0
2012-04-27 15:35:00,41.3,41.32,41.3,41.32,45200.0,30.7007,30.7155,30.7007,30.7155,45200.0
2012-04-27 15:40:00,41.32,41.35,41.31,41.32,109900.0,30.7155,30.7378,30.7081,30.7155,109900.0
2012-04-27 15:45:00,41.31,41.34,41.31,41.32,147400.0,30.7081,30.7304,30.7081,30.7155,147400.0
2012-04-27 15:50:00,41.33,41.33,41.25,41.25,150800.0,30.723,30.723,30.6635,30.6635,150800.0
2012-04-27 15:55:00,41.26,41.33,41.26,41.3,361400.0,30.6709,30.723,30.6709,30.7007,361400.0
2012-04-30 09:30:00,41.13,41.31,41.13,41.26,100900.0,30.5743,30.7081,30.5743,30.6709,100900.0
2012-04-30 09:35:00,41.24,41.34,41.23,41.33,30900.0,30.6561,30.7304,30.6486,30.723,30900.0
2012-04-30 09:40:00,41.33,41.35,41.27,41.33,40700.0,30.723,30.7378,30.6784,30.723,40700.0
2012-04-30 09:45:00,41.32,41.36,41.27,41.36,33700.0,30.7155,30.7453,30.6784,30.7453,33700.0
2012-04-30 09:50:00,41.36,41.44,41.34,41.42,103600.0,30.7453,30.8047,30.7304,30.7899,103600.0
2012-04-30 09:55:00,41.43,41.49,41.38,41.39,74800.0,30.7973,30.8419,30.7601,30.7676,74800.0
2012-04-30 10:00:00,41.39,41.43,41.37,41.41,77500.0,30.7676,30.7973,30.7527,30.7824,77500.0
2012-04-30 10:05:00,41.41,41.42,41.37,41.37,88200.0,30.7824,30.7899,30.7527,30.7527,88200.0
2012-04-30 10:10:00,41.38,41.39,41.36,41.36,69400.0,30.7601,30.7676,30.7453,30.7453,69400.0
2012-04-30 10:15:00,41.36,41.41,41.36,41.38,130800.0,30.7453,30.7824,30.7453,30.7601,130800.0
2012-04-30 10:20:00,41.38,41.39,41.37,41.38,92200.0,30.7601,30.7676,30.7527,30.7601,92200.0
2012-04-30 10:25:00,41.39,41.42,41.34,41.35,100100.0,30.7676,30.7899,30.7304,30.7378,100100.0
2012-04-30 10:30:00,41.35,41.35,41.3,41.32,62000.0,30.7378,30.7378,30.7007,30.7155,62000.0
2012-04-30 10:35:00,41.33,41.35,41.32,41.35,19800.0,30.723,30.7378,30.7155,30.7378,19800.0
2012-04-30 10:40:00,41.35,41.35,41.26,41.27,63400.0,30.7378,30.7378,30.6709,30.6784,63400.0
2012-04-30 10:45:00,41.27,41.27,41.25,41.27,26100.0,30.6784,30.6784,30.6635,30.6784,26100.0
2012-04-30 10:50:00,41.27,41.31,41.27,41.28,29300.0,30.6784,30.7081,30.6784,30.6858,29300.0
2012-04-30 10:55:00,41.28,41.29,41.22,41.22,29400.0,30.6858,30.6932,30.6412,30.6412,29400.0
2012-04-30 11:00:00,41.22,41.27,41.22,41.25,37500.0,30.6412,30.6784,30.6412,30.6635,37500.0
2012-04-30 11:05:00,41.24,41.25,41.24,41.24,24000.0,30.6561,30.6635,30.6561,30.6561,24000.0
2012-04-30 11:10:00,41.25,41.25,41.21,41.21,35100.0,30.6635,30.6635,30.6338,30.6338,35100.0
2012-04-30 11:15:00,41.21,41.22,41.2,41.21,35100.0,30.6338,30.6412,30.6263,30.6338,35100.0
2012-04-30 11:20:00,41.21,41.27,41.21,41.26,54900.0,30.6338,30.6784,30.6338,30.6709,54900.0
2012-04-30 11:25:00,41.27,41.37,41.26,41.35,113400.0,30.6784,30.7527,30.6709,30.7378,113400.0
2012-04-30 11:30:00,41.35,41.39,41.34,41.35,63200.0,30.7378,30.7676,30.7304,30.7378,63200.0
2012-04-30 11:35:00,41.35,41.39,41.34,41.37,43700.0,30.7378,30.7676,30.7304,30.7527,43700.0
2012-04-30 11:40:00,41.38,41.4,41.37,41.4,20600.0,30.7601,30.775,30.7527,30.775,20600.0
2012-04-30 11:45:00,41.4,41.43,41.39,41.42,65100.0,30.775,30.7973,30.7676,30.7899,65100.0
2012-04-30 11:50:00,41.41,41.45,41.41,41.44,102500.0,30.7824,30.8122,30.7824,30.8047,102500.0
2012-04-30 11:55:00,41.44,41.47,41.44,41.45,68800.0,30.8047,30.827,30.8047,30.8122,68800.0
2012-04-30 12:00:00,41.46,41.46,41.42,41.43,61100.0,30.8196,30.8196,30.7899,30.7973,61100.0
2012-04-30 12:05:00,41.43,41.46,41.43,41.45,66900.0,30.7973,30.8196,30.7973,30.8122,66900.0
2012-04-30 12:10:00,41.45,41.48,41.43,41.43,69800.0,30.8122,30.8345,30.7973,30.7973,69800.0
2012-04-30 12:15:00,41.43,41.44,41.43,41.44,30600.0,30.7973,30.8047,30.7973,30.8047,30600.0
2012-04-30 12:20:00,41.44,41.44,41.42,41.42,42000.0,30.8047,30.8047,30.7899,30.7899,42000.0
2012-04-30 12:25:00,41.43,41.43,41.4,41.4,50900.0,30.7973,30.7973,30.775,30.775,50900.0
2012-04-30 12:30:00,41.4,41.41,41.39,41.39,39600.0,30.775,30.7824,30.7676,30.7676,39600.0
2012-04-30 12:35:00,41.4,41.4,41.39,41.4,55800.0,30.775,30.775,30.7676,30.775,55800.0
2012-04-30 12:40:00,41.4,41.43,41.39,41.43,96900.0,30.775,30.7973,30.7676,30.7973,96900.0
2012-04-30 12:45:00,41.43,41.45,41.42,41.45,52500.0,30.7973,30.8122,30.7899,30.8122,52500.0
2012-04-30 12:50:00,41.45,41.46,41.44,41.46,24600.0,30.8122,30.8196,30.8047,30.8196,24600.0
2012-04-30 12:55:00,41.46,41.47,41.44,41.44,49600.0,30.8196,30.827,30.8047,30.8047,49600.0
2012-04-30 13:00:00,41.45,41.46,41.44,41.46,21300.0,30.8122,30.8196,30.8047,30.8196,21300.0
2012-04-30 13:05:00,41.46,41.47,41.45,41.47,25900.0,30.8196,30.827,30.8122,30.827,25900.0
2012-04-30 13:10:00,41.47,41.49,41.46,41.48,25700.0,30.827,30.8419,30.8196,30.8345,25700.0
2012-04-30 13:15:00,41.48,41.49,41.48,41.48,62800.0,30.8345,30.8419,30.8345,30.8345,62800.0
2012-04-30 13:20:00,41.48,41.49,41.48,41.48,16400.0,30.8345,30.8419,30.8345,30.8345,16400.0
2012-04-30 13:25:00,41.49,41.49,41.48,41.49,26400.0,30.8419,30.8419,30.8345,30.8419,26400.0
2012-04-30 13:30:00,41.49,41.49,41.48,41.48,49500.0,30.8419,30.8419,30.8345,30.8345,49500.0
2012-04-30 13:35:00,41.49,41.49,41.48,41.49,16200.0,30.8419,30.8419,30.8345,30.8419,16200.0
2012-04-30 13:40:00,41.49,41.49,41.48,41.48,29800.0,30.8419,30.8419,30.8345,30.8345,29800.0
2012-04-30 13:45:00,41.48,41.49,41.48,41.49,18400.0,30.8345,30.8419,30.8345,30.8419,18400.0
2012-04-30 13:50:00,41.49,41.49,41.48,41.49,23600.0,30.8419,30.8419,30.8345,30.8419,23600.0
2012-04-30 13:55:00,41.49,41.49,41.48,41.49,26400.0,30.8419,30.8419,30.8345,30.8419,26400.0
2012-04-30 14:00:00,41.49,41.49,41.48,41.48,26000.0,30.8419,30.8419,30.8345,30.8345,26000.0
2012-04-30 14:05:00,41.48,41.49,41.47,41.47,67200.0,30.8345,30.8419,30.827,30.827,67200.0
2012-04-30 14:10:00,41.48,41.48,41.47,41.48,21000.0,30.8345,30.8345,30.827,30.8345,21000.0
2012-04-30 14:15:00,41.48,41.5,41.47,41.5,162800.0,30.8345,30.8493,30.827,30.8493,162800.0
2012-04-30 14:20:00,41.49,41.5,41.46,41.47,76500.0,30.8419,30.8493,30.8196,30.827,76500.0
2012-04-30 14:25:00,41.46,41.48,41.46,41.47,69200.0,30.8196,30.8345,30.8196,30.827,69200.0
2012-04-30 14:30:00,41.47,41.48,41.46,41.47,32500.0,30.827,30.8345,30.8196,30.827,32500.0
2012-04-30 14:35:00,41.48,41.48,41.47,41.47,59300.0,30.8345,30.8345,30.827,30.827,59300.0
2012-04-30 14:40:00,41.47,41.48,41.47,41.47,59300.0,30.827,30.8345,30.827,30.827,59300.0
2012-04-30 14:45:00,41.48,41.48,41.46,41.46,34600.0,30.8345,30.8345,30.8196,30.8196,34600.0
2012-04-30 14:50:00,41.46,41.47,41.46,41.47,31800.0,30.8196,30.827,30.8196,30.827,31800.0
2012-04-30 14:55:00,41.46,41.48,41.46,41.48,58200.0,30.8196,30.8345,30.8196,30.8345,58200.0
2012-04-30 15:00:00,41.47,41.48,41.46,41.46,33200.0,30.827,30.8345,30.8196,30.8196,33200.0
2012-04-30 15:05:00,41.46,41.47,41.46,41.46,35000.0,30.8196,30.827,30.8196,30.8196,35000.0
2012-04-30 15:10:00,41.46,41.47,41.46,41.46,41000.0,30.8196,30.827,30.8196,30.8196,41000.0
2012-04-30 15:15:00,41.47,41.49,41.46,41.48,439400.0,30.827,30.8419,30.8196,30.8345,439400.0
2012-04-30 15:20:00,41.48,41.52,41.47,41.49,188400.0,30.8345,30.8642,30.827,30.8419,188400.0
2012-04-30 15:25:00,41.49,41.5,41.47,41.48,84100.0,30.8419,30.8493,30.827,30.8345,84100.0
2012-04-30 15:30:00,41.48,41.48,41.39,41.39,276500.0,30.8345,30.8345,30.7676,30.7676,276500.0
2012-04-30 15:35:00,41.4,41.44,41.39,41.44,91100.0,30.775,30.8047,30.7676,30.8047,91100.0
2012-04-30 15:40:00,41.45,41.46,41.44,41.45,190200.0,30.8122,30.8196,30.8047,30.8122,190200.0
2012-04-30 15:45:00,41.45,41.47,41.44,41.44,283000.0,30.8122,30.827,30.8047,30.8047,283000.0
2012-04-30 15:50:00,41.45,41.45,41.38,41.39,345300.0,30.8122,30.8122,30.7601,30.7676,345300.0
2012-04-30 15:55:00,41.39,41.43,41.38,41.41,935800.0,30.7676,30.7973,30.7601,30.7824,935800.0
2012-05-01 09:30:00,41.32,41.37,41.31,41.32,112000.0,30.7155,30.7527,30.7081,30.7155,112000.0
2012-05-01 09:35:00,41.33,41.33,41.23,41.24,66300.0,30.723,30.723,30.6486,30.6561,66300.0
2012-05-01 09:40:00,41.24,41.26,41.2,41.24,62400.0,30.6561,30.6709,30.6263,30.6561,62400.0
2012-05-01 09:45:00,41.24,41.27,41.2,41.27,54000.0,30.6561,30.6784,30.6263,30.6784,54000.0
2012-05-01 09:50:00,41.27,41.27,41.22,41.22,54500.0,30.6784,30.6784,30.6412,30.6412,54500.0
2012-05-01 09:55:00,41.23,41.23,41.13,41.15,57800.0,30.6486,30.6486,30.5743,30.5892,57800.0
2012-05-01 10:00:00,41.16,41.33,41.15,41.32,110700.0,30.5966,30.723,30.5892,30.7155,110700.0
2012-05-01 10:05:00,41.32,41.38,41.32,41.34,98900.0,30.7155,30.7601,30.7155,30.7304,98900.0
2012-05-01 10:10:00,41.34,41.37,41.29,41.3,75600.0,30.7304,30.7527,30.6932,30.7007,75600.0
2012-05-01 10:15:00,41.29,41.4,41.29,41.39,87900.0,30.6932,30.775,30.6932,30.7676,87900.0
2012-05-01 10:20:00,41.39,41.47,41.38,41.45,76100.0,30.7676,30.827,30.7601,30.8122,76100.0
2012-05-01 10:25:00,41.46,41.46,41.41,41.41,36400.0,30.8196,30.8196,30.7824,30.7824,36400.0
2012-05-01 10:30:00,41.41,41.43,41.39,41.41,45200.0,30.7824,30.7973,30.7676,30.7824,45200.0
2012-05-01 10:35:00,41.41,41.46,41.41,41.46,55000.0,30.7824,30.8196,30.7824,30.8196,55000.0
2012-05-01 10:40:00,41.46,41.47,41.43,41.43,54700.0,30.8196,30.827,30.7973,30.7973,54700.0
2012-05-01 10:45:00,41.43,41.43,41.4,41.42,72700.0,30.7973,30.7973,30.775,30.7899,72700.0
2012-05-01 10:50:00,41.41,41.42,41.39,41.4,141200.0,30.7824,30.7899,30.7676,30.775,141200.0
2012-05-01 10:55:00,41.39,41.4,41.39,41.4,40600.0,30.7676,30.775,30.7676,30.775,40600.0
2012-05-01 11:00:00,41.4,41.44,41.39,41.42,78500.0,30.775,30.8047,30.7676,30.7899,78500.0
2012-05-01 11:05:00,41.43,41.46,41.42,41.43,61600.0,30.7973,30.8196,30.7899,30.7973,61600.0
2012-05-01 11:10:00,41.44,41.44,41.4,41.4,53100.0,30.8047,30.8047,30.775,30.775,53100.0
2012-05-01 11:15:00,41.41,41.44,41.41,41.44,42900.0,30.7824,30.8047,30.7824,30.8047,42900.0
2012-05-01 11:20:00,41.44,41.45,41.42,41.43,55700.0,30.8047,30.8122,30.7899,30.7973,55700.0
2012-05-01 11:25:00,41.42,41.43,41.39,41.4,105700.0,30.7899,30.7973,30.7676,30.775,105700.0
2012-05-01 11:30:00,41.41,41.41,41.39,41.4,45500.0,30.7824,30.7824,30.7676,30.775,45500.0
2012-05-01 11:35:00,41.4,41.4,41.35,41.37,60300.0,30.775,30.775,30.7378,30.7527,60300.0
2012-05-01 11:40:00,41.37,41.37,41.32,41.33,86400.0,30.7527,30.7527,30.7155,30.723,86400.0
2012-05-01 11:45:00,41.33,41.4,41.32,41.36,134800.0,30.723,30.775,30.7155,30.7453,134800.0
2012-05-01 11:50:00,41.37,41.41,41.36,41.4,76200.0,30.7527,30.7824,30.7453,30.775,76200.0
2012-05-01 11:55:00,41.4,41.42,41.39,41.39,100300.0,30.775,30.7899,30.7676,30.7676,100300.0
2012-05-01 12:00:00,41.4,41.4,41.36,41.36,100000.0,30.775,30.775,30.7453,30.7453,100000.0
2012-05-01 12:05:00,41.36,41.37,41.35,41.37,66500.0,30.7453,30.7527,30.7378,30.7527,66500.0
2012-05-01 12:10:00,41.37,41.37,41.35,41.36,22200.0,30.7527,30.7527,30.7378,30.7453,22200.0
2012-05-01 12:15:00,41.36,41.36,41.34,41.34,51300.0,30.7453,30.7453,30.7304,30.7304,51300.0
2012-05-01 12:20:00,41.35,41.36,41.34,41.36,28700.0,30.7378,30.7453,30.7304,30.7453,28700.0
2012-05-01 12:25:00,41.35,41.36,41.35,41.35,25900.0,30.7378,30.7453,30.7378,30.7378,25900.0
2012-05-01 12:30:00,41.35,41.37,41.34,41.35,58400.0,30.7378,30.7527,30.7304,30.7378,58400.0
2012-05-01 12:35:00,41.36,41.36,41.33,41.33,37300.0,30.7453,30.7453,30.723,30.723,37300.0
2012-05-01 12:40:00,41.34,41.34,41.33,41.33,16500.0,30.7304,30.7304,30.723,30.723,16500.0
2012-05-01 12:45:00,41.34,41.34,41.3,41.3,42500.0,30.7304,30.7304,30.7007,30.7007,42500.0
2012-05-01 12:50:00,41.3,41.31,41.3,41.3,19800.0,30.7007,30.7081,30.7007,30.7007,19800.0
2012-05-01 12:55:00,41.31,41.33,41.29,41.33,42400.0,30.7081,30.723,30.6932,30.723,42400.0
2012-05-01 13:00:00,41.33,41.34,41.31,41.33,30800.0,30.723,30.7304,30.7081,30.723,30800.0
2012-05-01 13:05:00,41.33,41.38,41.32,41.37,83000.0,30.723,30.7601,30.7155,30.7527,83000.0
2012-05-01 13:10:00,41.37,41.4,41.37,41.38,33000.0,30.7527,30.775,30.7527,30.7601,33000.0
2012-05-01 13:15:00,41.37,41.38,41.34,41.34,35500.0,30.7527,30.7601,30.7304,30.7304,35500.0
2012-05-01 13:20:00,41.35,41.39,41.34,41.38,40300.0,30.7378,30.7676,30.7304,30.7601,40300.0
2012-05-01 13:25:00,41.38,41.38,41.34,41.35,52400.0,30.7601,30.7601,30.7304,30.7378,52400.0
2012-05-01 13:30:00,41.36,41.36,41.35,41.35,9500.0,30.7453,30.7453,30.7378,30.7378,9500.0
2012-05-01 13:35:00,41.35,41.36,41.35,41.35,19200.0,30.7378,30.7453,30.7378,30.7378,19200.0
2012-05-01 13:40:00,41.35,41.36,41.28,41.29,75200.0,30.7378,30.7453,30.6858,30.6932,75200.0
2012-05-01 13:45:00,41.29,41.29,41.26,41.27,58700.0,30.6932,30.6932,30.6709,30.6784,58700.0
2012-05-01 13:50:00,41.27,41.27,41.25,41.27,66600.0,30.6784,30.6784,30.6635,30.6784,66600.0
2012-05-01 13:55:00,41.27,41.28,41.27,41.27,62600.0,30.6784,30.6858,30.6784,30.6784,62600.0
2012-05-01 14:00:00,41.27,41.28,41.26,41.28,100800.0,30.6784,30.6858,30.6709,30.6858,100800.0
2012-05-01 14:05:00,41.27,41.29,41.27,41.28,67600.0,30.6784,30.6932,30.6784,30.6858,67600.0
2012-05-01 14:10:00,41.28,41.29,41.27,41.29,43300.0,30.6858,30.6932,30.6784,30.6932,43300.0
2012-05-01 14:15:00,41.29,41.29,41.26,41.27,70900.0,30.6932,30.6932,30.6709,30.6784,70900.0
2012-05-01 14:20:00,41.28,41.28,41.27,41.28,49400.0,30.6858,30.6858,30.6784,30.6858,49400.0
2012-05-01 14:25:00,41.28,41.28,41.22,41.23,89800.0,30.6858,30.6858,30.6412,30.6486,89800.0
2012-05-01 14:30:00,41.23,41.23,41.19,41.2,164600.0,30.6486,30.6486,30.6189,30.6263,164600.0
2012-05-01 14:35:00,41.19,41.24,41.19,41.21,111000.0,30.6189,30.6561,30.6189,30.6338,111000.0
2012-05-01 14:40:00,41.22,41.28,41.21,41.27,162900.0,30.6412,30.6858,30.6338,30.6784,162900.0
2012-05-01 14:45:00,41.26,41.27,41.23,41.25,52800.0,30.6709,30.6784,30.6486,30.6635,52800.0
2012-05-01 14:50:00,41.25,41.27,41.24,41.27,50900.0,30.6635,30.6784,30.6561,30.6784,50900.0
2012-05-01 14:55:00,41.27,41.28,41.24,41.27,103500.0,30.6784,30.6858,30.6561,30.6784,103500.0
2012-05-01 15:00:00,41.28,41.29,41.26,41.27,65200.0,30.6858,30.6932,30.6709,30.6784,65200.0
2012-05-01 15:05:00,41.26,41.26,41.24,41.25,44200.0,30.6709,30.6709,30.6561,30.6635,44200.0
2012-05-01 15:10:00,41.25,41.25,41.24,41.25,23700.0,30.6635,30.6635,30.6561,30.6635,23700.0
2012-05-01 15:15:00,41.24,41.25,41.21,41.21,71500.0,30.6561,30.6635,30.6338,30.6338,71500.0
2012-05-01 15:20:00,41.21,41.21,41.18,41.19,86900.0,30.6338,30.6338,30.6115,30.6189,86900.0
2012-05-01 15:25:00,41.19,41.21,41.17,41.21,293400.0,30.6189,30.6338,30.604,30.6338,293400.0
2012-05-01 15:30:00,41.2,41.21,41.19,41.21,104200.0,30.6263,30.6338,30.6189,30.6338,104200.0
2012-05-01 15:35:00,41.21,41.26,41.2,41.23,136700.0,30.6338,30.6709,30.6263,30.6486,136700.0
2012-05-01 15:40:00,41.23,41.28,41.23,41.27,81500.0,30.6486,30.6858,30.6486,30.6784,81500.0
2012-05-01 15:45:00,41.27,41.3,41.26,41.3,79100.0,30.6784,30.7007,30.6709,30.7007,79100.0
2012-05-01 15:50:00,41.3,41.3,41.2,41.21,158900.0,30.7007,30.7007,30.6263,30.6338,158900.0
2012-05-01 15:55:00,41.21,41.24,41.2,41.24,320100.0,30.6338,30.6561,30.6263,30.6561,320100.0
2012-05-02 09:30:00,41.16,41.22,41.13,41.2,95100.0,30.5966,30.6412,30.5743,30.6263,95100.0
2012-05-02 09:35:00,41.2,41.21,41.13,41.19,37100.0,30.6263,30.6338,30.5743,30.6189,37100.0
2012-05-02 09:40:00,41.2,41.21,41.18,41.19,24500.0,30.6263,30.6338,30.6115,30.6189,24500.0
2012-05-02 09:45:00,41.18,41.2,41.14,41.17,39500.0,30.6115,30.6263,30.5817,30.604,39500.0
2012-05-02 09:50:00,41.16,41.21,41.16,41.16,70600.0,30.5966,30.6338,30.5966,30.5966,70600.0
2012-05-02 09:55:00,41.17,41.22,41.15,41.21,90900.0,30.604,30.6412,30.5892,30.6338,90900.0
2012-05-02 10:00:00,41.21,41.27,41.18,41.26,100000.0,30.6338,30.6784,30.6115,30.6709,100000.0
2012-05-02 10:05:00,41.25,41.37,41.23,41.35,84700.0,30.6635,30.7527,30.6486,30.7378,84700.0
2012-05-02 10:10:00,41.35,41.39,41.34,41.35,55300.0,30.7378,30.7676,30.7304,30.7378,55300.0
2012-05-02 10:15:00,41.35,41.37,41.31,41.37,37700.0,30.7378,30.7527,30.7081,30.7527,37700.0
2012-05-02 10:20:00,41.36,41.37,41.33,41.37,55600.0,30.7453,30.7527,30.723,30.7527,55600.0
2012-05-02 10:25:00,41.37,41.37,41.35,41.35,41900.0,30.7527,30.7527,30.7378,30.7378,41900.0
2012-05-02 10:30:00,41.34,41.38,41.32,41.33,95300.0,30.7304,30.7601,30.7155,30.723,95300.0
2012-05-02 10:35:00,41.33,41.36,41.32,41.35,159500.0,30.723,30.7453,30.7155,30.7378,159500.0
2012-05-02 10:40:00,41.35,41.4,41.34,41.38,126200.0,30.7378,30.775,30.7304,30.7601,126200.0
2012-05-02 10:45:00,41.37,41.42,41.37,41.41,105900.0,30.7527,30.7899,30.7527,30.7824,105900.0
2012-05-02 10:50:00,41.42,41.44,41.41,41.43,28900.0,30.7899,30.8047,30.7824,30.7973,28900.0
2012-05-02 10:55:00,41.43,41.46,41.42,41.45,29800.0,30.7973,30.8196,30.7899,30.8122,29800.0
2012-05-02 11:00:00,41.44,41.47,41.43,41.47,44700.0,30.8047,30.827,30.7973,30.827,44700.0
2012-05-02 11:05:00,41.46,41.47,41.44,41.46,42200.0,30.8196,30.827,30.8047,30.8196,42200.0
2012-05-02 11:10:00,41.46,41.47,41.45,41.45,30900.0,30.8196,30.827,30.8122,30.8122,30900.0
2012-05-02 11:15:00,41.46,41.46,41.42,41.45,23500.0,30.8196,30.8196,30.7899,30.8122,23500.0
2012-05-02 11:20:00,41.45,41.46,41.44,41.45,18300.0,30.8122,30.8196,30.8047,30.8122,18300.0
2012-05-02 11:25:00,41.45,41.45,41.43,41.44,38500.0,30.8122,30.8122,30.7973,30.8047,38500.0
2012-05-02 11:30:00,41.43,41.45,41.43,41.45,30100.0,30.7973,30.8122,30.7973,30.8122,30100.0
2012-05-02 11:35:00,41.45,41.45,41.43,41.43,28500.0,30.8122,30.8122,30.7973,30.7973,28500.0
2012-05-02 11:40:00,41.44,41.46,41.43,41.44,58000.0,30.8047,30.8196,30.7973,30.8047,58000.0
2012-05-02 11:45:00,41.43,41.46,41.43,41.45,32400.0,30.7973,30.8196,30.7973,30.8122,32400.0
2012-05-02 11:50:00,41.44,41.46,41.43,41.44,38500.0,30.8047,30.8196,30.7973,30.8047,38500.0
2012-05-02 11:55:00,41.44,41.46,41.43,41.43,30900.0,30.8047,30.8196,30.7973,30.7973,30900.0
2012-05-02 12:00:00,41.44,41.45,41.42,41.43,28400.0,30.8047,30.8122,30.7899,30.7973,28400.0
2012-05-02 12:05:00,41.42,41.43,41.4,41.43,53100.0,30.7899,30.7973,30.775,30.7973,53100.0
2012-05-02 12:10:00,41.43,41.44,41.4,41.4,41200.0,30.7973,30.8047,30.775,30.775,41200.0
2012-05-02 12:15:00,41.41,41.44,41.4,41.42,65800.0,30.7824,30.8047,30.775,30.7899,65800.0
2012-05-02 12:20:00,41.41,41.47,41.41,41.47,54100.0,30.7824,30.827,30.7824,30.827,54100.0
2012-05-02 12:25:00,41.46,41.48,41.46,41.46,28400.0,30.8196,30.8345,30.8196,30.8196,28400.0
2012-05-02 12:30:00,41.46,41.47,41.45,41.45,25400.0,30.8196,30.827,30.8122,30.8122,25400.0
2012-05-02 12:35:00,41.46,41.46,41.41,41.41,45600.0,30.8196,30.8196,30.7824,30.7824,45600.0
2012-05-02 12:40:00,41.42,41.42,41.37,41.37,33600.0,30.7899,30.7899,30.7527,30.7527,33600.0
2012-05-02 12:45:00,41.37,41.39,41.35,41.36,31200.0,30.7527,30.7676,30.7378,30.7453,31200.0
2012-05-02 12:50:00,41.37,41.42,41.36,41.42,32100.0,30.7527,30.7899,30.7453,30.7899,32100.0
2012-05-02 12:55:00,41.41,41.42,41.4,41.4,27300.0,30.7824,30.7899,30.775,30.775,27300.0
2012-05-02 13:00:00,41.41,41.41,41.37,41.38,29800.0,30.7824,30.7824,30.7527,30.7601,29800.0
2012-05-02 13:05:00,41.38,41.38,41.36,41.37,19800.0,30.7601,30.7601,30.7453,30.7527,19800.0
2012-05-02 13:10:00,41.37,41.38,41.36,41.37,15600.0,30.7527,30.7601,30.7453,30.7527,15600.0
2012-05-02 13:15:00,41.36,41.37,41.32,41.32,28000.0,30.7453,30.7527,30.7155,30.7155,28000.0
2012-05-02 13:20:00,41.33,41.33,41.31,41.33,25400.0,30.723,30.723,30.7081,30.723,25400.0
2012-05-02 13:25:00,41.33,41.33,41.3,41.3,20700.0,30.723,30.723,30.7007,30.7007,20700.0
2012-05-02 13:30:00,41.31,41.31,41.3,41.3,11600.0,30.7081,30.7081,30.7007,30.7007,11600.0
2012-05-02 13:35:00,41.3,41.31,41.3,41.3,15100.0,30.7007,30.7081,30.7007,30.7007,15100.0
2012-05-02 13:40:00,41.31,41.36,41.3,41.35,50900.0,30.7081,30.7453,30.7007,30.7378,50900.0
2012-05-02 13:45:00,41.36,41.37,41.32,41.33,49700.0,30.7453,30.7527,30.7155,30.723,49700.0
2012-05-02 13:50:00,41.33,41.34,41.31,41.33,30100.0,30.723,30.7304,30.7081,30.723,30100.0
2012-05-02 13:55:00,41.32,41.33,41.32,41.33,9200.0,30.7155,30.723,30.7155,30.723,9200.0
2012-05-02 14:00:00,41.33,41.35,41.32,41.34,34900.0,30.723,30.7378,30.7155,30.7304,34900.0
2012-05-02 14:05:00,41.33,41.37,41.33,41.37,19300.0,30.723,30.7527,30.723,30.7527,19300.0
2012-05-02 14:10:00,41.37,41.37,41.34,41.35,30300.0,30.7527,30.7527,30.7304,30.7378,30300.0
2012-05-02 14:15:00,41.36,41.36,41.35,41.36,14600.0,30.7453,30.7453,30.7378,30.7453,14600.0
2012-05-02 14:20:00,41.36,41.4,41.35,41.39,34600.0,30.7453,30.775,30.7378,30.7676,34600.0
2012-05-02 14:25:00,41.39,41.4,41.38,41.4,13200.0,30.7676,30.775,30.7601,30.775,13200.0
2012-05-02 14:30:00,41.4,41.4,41.36,41.38,55600.0,30.775,30.775,30.7453,30.7601,55600.0
2012-05-02 14:35:00,41.37,41.41,41.35,41.41,40200.0,30.7527,30.7824,30.7378,30.7824,40200.0
2012-05-02 14:40:00,41.41,41.44,41.39,41.43,41800.0,30.7824,30.8047,30.7676,30.7973,41800.0
2012-05-02 14:45:00,41.43,41.45,41.43,41.45,21800.0,30.7973,30.8122,30.7973,30.8122,21800.0
2012-05-02 14:50:00,41.45,41.46,41.44,41.44,34400.0,30.8122,30.8196,30.8047,30.8047,34400.0
2012-05-02 14:55:00,41.45,41.47,41.44,41.47,75800.0,30.8122,30.827,30.8047,30.827,75800.0
2012-05-02 15:00:00,41.47,41.47,41.41,41.42,49200.0,30.827,30.827,30.7824,30.7899,49200.0
2012-05-02 15:05:00,41.41,41.42,41.39,41.39,29000.0,30.7824,30.7899,30.7676,30.7676,29000.0
2012-05-02 15:10:00,41.39,41.4,41.35,41.38,83700.0,30.7676,30.775,30.7378,30.7601,83700.0
2012-05-02 15:15:00,41.37,41.41,41.37,41.4,49800.0,30.7527,30.7824,30.7527,30.775,49800.0
2012-05-02 15:20:00,41.4,41.4,41.38,41.39,34000.0,30.775,30.775,30.7601,30.7676,34000.0
2012-05-02 15:25:00,41.4,41.42,41.39,41.42,38400.0,30.775,30.7899,30.7676,30.7899,38400.0
2012-05-02 15:30:00,41.41,41.42,41.39,41.4,113800.0,30.7824,30.7899,30.7676,30.775,113800.0
2012-05-02 15:35:00,41.4,41.42,41.39,41.41,163200.0,30.775,30.7899,30.7676,30.7824,163200.0
2012-05-02 15:40:00,41.41,41.48,41.41,41.47,183000.0,30.7824,30.8345,30.7824,30.827,183000.0
2012-05-02 15:45:00,41.46,41.49,41.42,41.42,135700.0,30.8196,30.8419,30.7899,30.7899,135700.0
2012-05-02 15:50:00,41.42,41.45,41.42,41.44,198600.0,30.7899,30.8122,30.7899,30.8047,198600.0
2012-05-02 15:55:00,41.44,41.48,41.43,41.47,293800.0,30.8047,30.8345,30.7973,30.827,293800.0
2012-05-03 09:30:00,41.49,41.5,41.43,41.48,99100.0,30.8419,30.8493,30.7973,30.8345,99100.0
2012-05-03 09:35:00,41.48,41.49,41.37,41.38,47200.0,30.8345,30.8419,30.7527,30.7601,47200.0
2012-05-03 09:40:00,41.38,41.42,41.37,41.41,35700.0,30.7601,30.7899,30.7527,30.7824,35700.0
2012-05-03 09:45:00,41.41,41.42,41.35,41.41,59100.0,30.7824,30.7899,30.7378,30.7824,59100.0
2012-05-03 09:50:00,41.41,41.41,41.35,41.38,98500.0,30.7824,30.7824,30.7378,30.7601,98500.0
2012-05-03 09:55:00,41.39,41.39,41.29,41.34,82400.0,30.7676,30.7676,30.6932,30.7304,82400.0
2012-05-03 10:00:00,41.34,41.34,41.25,41.3,63800.0,30.7304,30.7304,30.6635,30.7007,63800.0
2012-05-03 10:05:00,41.3,41.32,41.25,41.27,39700.0,30.7007,30.7155,30.6635,30.6784,39700.0
2012-05-03 10:10:00,41.27,41.32,41.25,41.3,67500.0,30.6784,30.7155,30.6635,30.7007,67500.0
2012-05-03 10:15:00,41.31,41.31,41.26,41.28,47500.0,30.7081,30.7081,30.6709,30.6858,47500.0
2012-05-03 10:20:00,41.27,41.28,41.24,41.24,40600.0,30.6784,30.6858,30.6561,30.6561,40600.0
2012-05-03 10:25:00,41.24,41.25,41.22,41.22,89500.0,30.6561,30.6635,30.6412,30.6412,89500.0
2012-05-03 10:30:00,41.23,41.23,41.2,41.22,72500.0,30.6486,30.6486,30.6263,30.6412,72500.0
2012-05-03 10:35:00,41.23,41.25,41.2,41.24,52200.0,30.6486,30.6635,30.6263,30.6561,52200.0
2012-05-03 10:40:00,41.23,41.25,41.22,41.22,39900.0,30.6486,30.6635,30.6412,30.6412,39900.0
2012-05-03 10:45:00,41.22,41.23,41.2,41.22,71400.0,30.6412,30.6486,30.6263,30.6412,71400.0
2012-05-03 10:50:00,41.22,41.25,41.2,41.25,101800.0,30.6412,30.6635,30.6263,30.6635,101800.0
2012-05-03 10:55:00,41.25,41.33,41.25,41.33,85300.0,30.6635,30.723,30.6635,30.723,85300.0
2012-05-03 11:00:00,41.33,41.33,41.31,41.31,43500.0,30.723,30.723,30.7081,30.7081,43500.0
2012-05-03 11:05:00,41.32,41.32,41.29,41.29,34700.0,30.7155,30.7155,30.6932,30.6932,34700.0
2012-05-03 11:10:00,41.3,41.32,41.29,41.31,48500.0,30.7007,30.7155,30.6932,30.7081,48500.0
2012-05-03 11:15:00,41.32,41.32,41.29,41.3,164900.0,30.7155,30.7155,30.6932,30.7007,164900.0
2012-05-03 11:20:00,41.3,41.31,41.27,41.31,49200.0,30.7007,30.7081,30.6784,30.7081,49200.0
2012-05-03 11:25:00,41.32,41.32,41.29,41.31,152400.0,30.7155,30.7155,30.6932,30.7081,152400.0
2012-05-03 11:30:00,41.32,41.36,41.32,41.33,39800.0,30.7155,30.7453,30.7155,30.723,39800.0
2012-05-03 11:35:00,41.32,41.37,41.32,41.37,33500.0,30.7155,30.7527,30.7155,30.7527,33500.0
2012-05-03 11:40:00,41.37,41.39,41.37,41.39,31000.0,30.7527,30.7676,30.7527,30.7676,31000.0
2012-05-03 11:45:00,41.39,41.39,41.29,41.29,52700.0,30.7676,30.7676,30.6932,30.6932,52700.0
2012-05-03 11:50:00,41.3,41.35,41.29,41.35,35600.0,30.7007,30.7378,30.6932,30.7378,35600.0
2012-05-03 11:55:00,41.35,41.36,41.32,41.33,103900.0,30.7378,30.7453,30.7155,30.723,103900.0
2012-05-03 12:00:00,41.33,41.39,41.32,41.39,82100.0,30.723,30.7676,30.7155,30.7676,82100.0
2012-05-03 12:05:00,41.39,41.43,41.37,41.43,79100.0,30.7676,30.7973,30.7527,30.7973,79100.0
2012-05-03 12:10:00,41.43,41.44,41.37,41.38,29800.0,30.7973,30.8047,30.7527,30.7601,29800.0
2012-05-03 12:15:00,41.37,41.44,41.37,41.44,41000.0,30.7527,30.8047,30.7527,30.8047,41000.0
2012-05-03 12:20:00,41.44,41.44,41.41,41.41,49800.0,30.8047,30.8047,30.7824,30.7824,49800.0
2012-05-03 12:25:00,41.42,41.43,41.39,41.42,61500.0,30.7899,30.7973,30.7676,30.7899,61500.0
2012-05-03 12:30:00,41.41,41.41,41.34,41.35,41300.0,30.7824,30.7824,30.7304,30.7378,41300.0
2012-05-03 12:35:00,41.35,41.41,41.33,41.41,82300.0,30.7378,30.7824,30.723,30.7824,82300.0
2012-05-03 12:40:00,41.4,41.41,41.36,41.36,15700.0,30.775,30.7824,30.7453,30.7453,15700.0
2012-05-03 12:45:00,41.36,41.37,41.34,41.34,11800.0,30.7453,30.7527,30.7304,30.7304,11800.0
2012-05-03 12:50:00,41.34,41.36,41.34,41.36,26300.0,30.7304,30.7453,30.7304,30.7453,26300.0
2012-05-03 12:55:00,41.37,41.37,41.33,41.33,18300.0,30.7527,30.7527,30.723,30.723,18300.0
2012-05-03 13:00:00,41.34,41.34,41.31,41.34,44600.0,30.7304,30.7304,30.7081,30.7304,44600.0
2012-05-03 13:05:00,41.34,41.37,41.32,41.37,37100.0,30.7304,30.7527,30.7155,30.7527,37100.0
2012-05-03 13:10:00,41.37,41.38,41.32,41.33,30300.0,30.7527,30.7601,30.7155,30.723,30300.0
2012-05-03 13:15:00,41.34,41.38,41.33,41.37,35400.0,30.7304,30.7601,30.723,30.7527,35400.0
2012-05-03 13:20:00,41.37,41.41,41.37,41.37,29400.0,30.7527,30.7824,30.7527,30.7527,29400.0
2012-05-03 13:25:00,41.37,41.38,41.34,41.37,38200.0,30.7527,30.7601,30.7304,30.7527,38200.0
2012-05-03 13:30:00,41.38,41.39,41.34,41.34,90200.0,30.7601,30.7676,30.7304,30.7304,90200.0
2012-05-03 13:35:00,41.35,41.35,41.32,41.32,46000.0,30.7378,30.7378,30.7155,30.7155,46000.0
2012-05-03 13:40:00,41.33,41.33,41.22,41.23,80700.0,30.723,30.723,30.6412,30.6486,80700.0
2012-05-03 13:45:00,41.23,41.31,41.23,41.31,38600.0,30.6486,30.7081,30.6486,30.7081,38600.0
2012-05-03 13:50:00,41.3,41.31,41.26,41.29,56600.0,30.7007,30.7081,30.6709,30.6932,56600.0
2012-05-03 13:55:00,41.29,41.32,41.28,41.32,26500.0,30.6932,30.7155,30.6858,30.7155,26500.0
2012-05-03 14:00:00,41.32,41.36,41.2,41.33,260200.0,30.7155,30.7453,30.6263,30.723,260200.0
2012-05-03 14:05:00,41.32,41.35,41.32,41.35,29600.0,30.7155,30.7378,30.7155,30.7378,29600.0
2012-05-03 14:10:00,41.34,41.37,41.32,41.32,22400.0,30.7304,30.7527,30.7155,30.7155,22400.0
2012-05-03 14:15:00,41.33,41.37,41.32,41.37,16200.0,30.723,30.7527,30.7155,30.7527,16200.0
2012-05-03 14:20:00,41.37,41.37,41.31,41.33,48000.0,30.7527,30.7527,30.7081,30.723,48000.0
2012-05-03 14:25:00,41.33,41.33,41.3,41.3,28100.0,30.723,30.723,30.7007,30.7007,28100.0
2012-05-03 14:30:00,41.3,41.32,41.27,41.32,67200.0,30.7007,30.7155,30.6784,30.7155,67200.0
2012-05-03 14:35:00,41.32,41.32,41.27,41.27,34000.0,30.7155,30.7155,30.6784,30.6784,34000.0
2012-05-03 14:40:00,41.27,41.27,41.24,41.25,28500.0,30.6784,30.6784,30.6561,30.6635,28500.0
2012-05-03 14:45:00,41.25,41.26,41.22,41.24,38600.0,30.6635,30.6709,30.6412,30.6561,38600.0
2012-05-03 14:50:00,41.23,41.27,41.23,41.27,24000.0,30.6486,30.6784,30.6486,30.6784,24000.0
2012-05-03 14:55:00,41.27,41.29,41.26,41.29,31400.0,30.6784,30.6932,30.6709,30.6932,31400.0
2012-05-03 15:00:00,41.29,41.3,41.26,41.29,47200.0,30.6932,30.7007,30.6709,30.6932,47200.0
2012-05-03 15:05:00,41.29,41.29,41.25,41.27,41000.0,30.6932,30.6932,30.6635,30.6784,41000.0
2012-05-03 15:10:00,41.27,41.28,41.24,41.27,38900.0,30.6784,30.6858,30.6561,30.6784,38900.0
2012-05-03 15:15:00,41.28,41.32,41.27,41.32,28700.0,30.6858,30.7155,30.6784,30.7155,28700.0
2012-05-03 15:20:00,41.31,41.33,41.28,41.28,55100.0,30.7081,30.723,30.6858,30.6858,55100.0
2012-05-03 15:25:00,41.28,41.3,41.26,41.26,43300.0,30.6858,30.7007,30.6709,30.6709,43300.0
2012-05-03 15:30:00,41.27,41.3,41.26,41.29,38300.0,30.6784,30.7007,30.6709,30.6932,38300.0
2012-05-03 15:35:00,41.3,41.3,41.21,41.21,86100.0,30.7007,30.7007,30.6338,30.6338,86100.0
2012-05-03 15:40:00,41.22,41.25,41.2,41.24,96300.0,30.6412,30.6635,30.6263,30.6561,96300.0
2012-05-03 15:45:00,41.25,41.27,41.2,41.22,108100.0,30.6635,30.6784,30.6263,30.6412,108100.0
2012-05-03 15:50:00,41.22,41.24,41.2,41.24,71300.0,30.6412,30.6561,30.6263,30.6561,71300.0
2012-05-03 15:55:00,41.24,41.28,41.24,41.27,258700.0,30.6561,30.6858,30.6561,30.6784,258700.0
2012-05-04 09:30:00,41.2,41.23,41.16,41.17,80900.0,30.6263,30.6486,30.5966,30.604,80900.0
2012-05-04 09:35:00,41.16,41.17,41.08,41.13,70000.0,30.5966,30.604,30.5371,30.5743,70000.0
2012-05-04 09:40:00,41.14,41.17,41.12,41.17,45800.0,30.5817,30.604,30.5669,30.604,45800.0
2012-05-04 09:45:00,41.17,41.17,41.11,41.15,52700.0,30.604,30.604,30.5594,30.5892,52700.0
2012-05-04 09:50:00,41.16,41.21,41.12,41.2,60500.0,30.5966,30.6338,30.5669,30.6263,60500.0
2012-05-04 09:55:00,41.19,41.2,41.1,41.14,71500.0,30.6189,30.6263,30.552,30.5817,71500.0
2012-05-04 10:00:00,41.13,41.14,41.07,41.09,40200.0,30.5743,30.5817,30.5297,30.5446,40200.0
2012-05-04 10:05:00,41.09,41.11,41.06,41.08,44000.0,30.5446,30.5594,30.5223,30.5371,44000.0
2012-05-04 10:10:00,41.08,41.1,41.05,41.06,29900.0,30.5371,30.552,30.5148,30.5223,29900.0
2012-05-04 10:15:00,41.07,41.08,41.03,41.03,31700.0,30.5297,30.5371,30.5,30.5,31700.0
2012-05-04 10:20:00,41.03,41.1,41.0,41.09,129900.0,30.5,30.552,30.4777,30.5446,129900.0
2012-05-04 10:25:00,41.09,41.11,41.06,41.07,94000.0,30.5446,30.5594,30.5223,30.5297,94000.0
2012-05-04 10:30:00,41.07,41.09,41.01,41.02,36000.0,30.5297,30.5446,30.4851,30.4925,36000.0
2012-05-04 10:35:00,41.01,41.04,41.0,41.03,55700.0,30.4851,30.5074,30.4777,30.5,55700.0
2012-05-04 10:40:00,41.03,41.12,41.02,41.12,106000.0,30.5,30.5669,30.4925,30.5669,106000.0
2012-05-04 10:45:00,41.11,41.14,41.11,41.12,43700.0,30.5594,30.5817,30.5594,30.5669,43700.0
2012-05-04 10:50:00,41.12,41.16,41.09,41.16,217000.0,30.5669,30.5966,30.5446,30.5966,217000.0
2012-05-04 10:55:00,41.16,41.22,41.15,41.22,55400.0,30.5966,30.6412,30.5892,30.6412,55400.0
2012-05-04 11:00:00,41.21,41.22,41.13,41.15,53400.0,30.6338,30.6412,30.5743,30.5892,53400.0
2012-05-04 11:05:00,41.15,41.17,41.08,41.08,41400.0,30.5892,30.604,30.5371,30.5371,41400.0
2012-05-04 11:10:00,41.08,41.09,41.06,41.08,20000.0,30.5371,30.5446,30.5223,30.5371,20000.0
2012-05-04 11:15:00,41.09,41.13,41.06,41.12,39600.0,30.5446,30.5743,30.5223,30.5669,39600.0
2012-05-04 11:20:00,41.11,41.14,41.07,41.07,48000.0,30.5594,30.5817,30.5297,30.5297,48000.0
2012-05-04 11:25:00,41.07,41.1,41.07,41.09,39600.0,30.5297,30.552,30.5297,30.5446,39600.0
2012-05-04 11:30:00,41.08,41.09,41.05,41.09,38100.0,30.5371,30.5446,30.5148,30.5446,38100.0
2012-05-04 11:35:00,41.08,41.08,41.0,41.01,98600.0,30.5371,30.5371,30.4777,30.4851,98600.0
2012-05-04 11:40:00,41.01,41.08,41.0,41.08,67100.0,30.4851,30.5371,30.4777,30.5371,67100.0
2012-05-04 11:45:00,41.08,41.1,41.07,41.1,47100.0,30.5371,30.552,30.5297,30.552,47100.0
2012-05-04 11:50:00,41.1,41.13,41.09,41.12,179800.0,30.552,30.5743,30.5446,30.5669,179800.0
2012-05-04 11:55:00,41.12,41.18,41.12,41.16,131400.0,30.5669,30.6115,30.5669,30.5966,131400.0
2012-05-04 12:00:00,41.16,41.16,41.11,41.12,57000.0,30.5966,30.5966,30.5594,30.5669,57000.0
2012-05-04 12:05:00,41.11,41.14,41.11,41.14,19300.0,30.5594,30.5817,30.5594,30.5817,19300.0
2012-05-04 12:10:00,41.14,41.22,41.14,41.22,164200.0,30.5817,30.6412,30.5817,30.6412,164200.0
2012-05-04 12:15:00,41.22,41.22,41.18,41.19,31300.0,30.6412,30.6412,30.6115,30.6189,31300.0
2012-05-04 12:20:00,41.18,41.19,41.17,41.19,49600.0,30.6115,30.6189,30.604,30.6189,49600.0
2012-05-04 12:25:00,41.19,41.19,41.18,41.19,26800.0,30.6189,30.6189,30.6115,30.6189,26800.0
2012-05-04 12:30:00,41.19,41.2,41.18,41.18,24100.0,30.6189,30.6263,30.6115,30.6115,24100.0
2012-05-04 12:35:00,41.19,41.19,41.18,41.18,102600.0,30.6189,30.6189,30.6115,30.6115,102600.0
2012-05-04 12:40:00,41.18,41.19,41.18,41.18,26700.0,30.6115,30.6189,30.6115,30.6115,26700.0
2012-05-04 12:45:00,41.19,41.2,41.18,41.2,68400.0,30.6189,30.6263,30.6115,30.6263,68400.0
2012-05-04 12:50:00,41.2,41.29,41.19,41.28,99600.0,30.6263,30.6932,30.6189,30.6858,99600.0
2012-05-04 12:55:00,41.29,41.36,41.28,41.35,246700.0,30.6932,30.7453,30.6858,30.7378,246700.0
2012-05-04 13:00:00,41.34,41.4,41.34,41.34,147100.0,30.7304,30.775,30.7304,30.7304,147100.0
2012-05-04 13:05:00,41.34,41.34,41.3,41.3,41400.0,30.7304,30.7304,30.7007,30.7007,41400.0
2012-05-04 13:10:00,41.3,41.31,41.24,41.24,85800.0,30.7007,30.7081,30.6561,30.6561,85800.0
2012-05-04 13:15:00,41.24,41.28,41.24,41.27,40000.0,30.6561,30.6858,30.6561,30.6784,40000.0
2012-05-04 13:20:00,41.27,41.31,41.27,41.31,74200.0,30.6784,30.7081,30.6784,30.7081,74200.0
2012-05-04 13:25:00,41.3,41.32,41.29,41.32,58700.0,30.7007,30.7155,30.6932,30.7155,58700.0
2012-05-04 13:30:00,41.32,41.38,41.3,41.38,182600.0,30.7155,30.7601,30.7007,30.7601,182600.0
2012-05-04 13:35:00,41.37,41.4,41.35,41.36,136800.0,30.7527,30.775,30.7378,30.7453,136800.0
2012-05-04 13:40:00,41.35,41.36,41.33,41.35,52000.0,30.7378,30.7453,30.723,30.7378,52000.0
2012-05-04 13:45:00,41.34,41.35,41.33,41.33,37100.0,30.7304,30.7378,30.723,30.723,37100.0
2012-05-04 13:50:00,41.34,41.34,41.33,41.34,42800.0,30.7304,30.7304,30.723,30.7304,42800.0
2012-05-04 13:55:00,41.34,41.34,41.3,41.3,38700.0,30.7304,30.7304,30.7007,30.7007,38700.0
2012-05-04 14:00:00,41.3,41.3,41.29,41.29,36800.0,30.7007,30.7007,30.6932,30.6932,36800.0
2012-05-04 14:05:00,41.3,41.3,41.29,41.3,50900.0,30.7007,30.7007,30.6932,30.7007,50900.0
2012-05-04 14:10:00,41.29,41.3,41.27,41.27,61700.0,30.6932,30.7007,30.6784,30.6784,61700.0
2012-05-04 14:15:00,41.27,41.28,41.27,41.27,56600.0,30.6784,30.6858,30.6784,30.6784,56600.0
2012-05-04 14:20:00,41.28,41.28,41.26,41.27,18500.0,30.6858,30.6858,30.6709,30.6784,18500.0
2012-05-04 14:25:00,41.27,41.27,41.25,41.25,50000.0,30.6784,30.6784,30.6635,30.6635,50000.0
2012-05-04 14:30:00,41.25,41.26,41.24,41.25,50400.0,30.6635,30.6709,30.6561,30.6635,50400.0
2012-05-04 14:35:00,41.25,41.25,41.24,41.25,76700.0,30.6635,30.6635,30.6561,30.6635,76700.0
2012-05-04 14:40:00,41.25,41.25,41.24,41.25,32500.0,30.6635,30.6635,30.6561,30.6635,32500.0
2012-05-04 14:45:00,41.25,41.31,41.24,41.31,135500.0,30.6635,30.7081,30.6561,30.7081,135500.0
2012-05-04 14:50:00,41.31,41.31,41.24,41.26,132100.0,30.7081,30.7081,30.6561,30.6709,132100.0
2012-05-04 14:55:00,41.26,41.32,41.25,41.29,60400.0,30.6709,30.7155,30.6635,30.6932,60400.0
2012-05-04 15:00:00,41.3,41.34,41.29,41.32,71500.0,30.7007,30.7304,30.6932,30.7155,71500.0
2012-05-04 15:05:00,41.32,41.32,41.3,41.3,42400.0,30.7155,30.7155,30.7007,30.7007,42400.0
2012-05-04 15:10:00,41.3,41.32,41.24,41.24,90200.0,30.7007,30.7155,30.6561,30.6561,90200.0
2012-05-04 15:15:00,41.25,41.26,41.24,41.25,130100.0,30.6635,30.6709,30.6561,30.6635,130100.0
2012-05-04 15:20:00,41.26,41.28,41.25,41.28,50000.0,30.6709,30.6858,30.6635,30.6858,50000.0
2012-05-04 15:25:00,41.28,41.28,41.25,41.26,152800.0,30.6858,30.6858,30.6635,30.6709,152800.0
2012-05-04 15:30:00,41.26,41.29,41.25,41.28,143400.0,30.6709,30.6932,30.6635,30.6858,143400.0
2012-05-04 15:35:00,41.29,41.31,41.27,41.27,154600.0,30.6932,30.7081,30.6784,30.6784,154600.0
2012-05-04 15:40:00,41.27,41.33,41.26,41.3,154300.0,30.6784,30.723,30.6709,30.7007,154300.0
2012-05-04 15:45:00,41.31,41.36,41.29,41.34,174500.0,30.7081,30.7453,30.6932,30.7304,174500.0
2012-05-04 15:50:00,41.34,41.35,41.32,41.32,142100.0,30.7304,30.7378,30.7155,30.7155,142100.0
2012-05-04 15:55:00,41.33,41.36,41.26,41.27,427000.0,30.723,30.7453,30.6709,30.6784,427000.0
2012-05-07 09:30:00,41.1,41.23,41.0,41.13,125800.0,30.552,30.6486,30.4777,30.5743,125800.0
2012-05-07 09:35:00,41.15,41.37,41.13,41.37,94000.0,30.5892,30.7527,30.5743,30.7527,94000.0
2012-05-07 09:40:00,41.37,41.37,41.31,41.32,44000.0,30.7527,30.7527,30.7081,30.7155,44000.0
2012-05-07 09:45:00,41.31,41.33,41.23,41.23,37900.0,30.7081,30.723,30.6486,30.6486,37900.0
2012-05-07 09:50:00,41.23,41.26,41.2,41.21,81700.0,30.6486,30.6709,30.6263,30.6338,81700.0
2012-05-07 09:55:00,41.21,41.3,41.21,41.29,49000.0,30.6338,30.7007,30.6338,30.6932,49000.0
2012-05-07 10:00:00,41.29,41.36,41.28,41.34,109100.0,30.6932,30.7453,30.6858,30.7304,109100.0
2012-05-07 10:05:00,41.34,41.34,41.26,41.26,38300.0,30.7304,30.7304,30.6709,30.6709,38300.0
2012-05-07 10:10:00,41.27,41.38,41.26,41.38,106400.0,30.6784,30.7601,30.6709,30.7601,106400.0
2012-05-07 10:15:00,41.38,41.43,41.38,41.43,65200.0,30.7601,30.7973,30.7601,30.7973,65200.0
2012-05-07 10:20:00,41.43,41.47,41.4,41.47,61300.0,30.7973,30.827,30.775,30.827,61300.0
2012-05-07 10:25:00,41.47,41.47,41.44,41.45,129200.0,30.827,30.827,30.8047,30.8122,129200.0
2012-05-07 10:30:00,41.45,41.46,41.44,41.45,79000.0,30.8122,30.8196,30.8047,30.8122,79000.0
2012-05-07 10:35:00,41.44,41.57,41.44,41.57,204300.0,30.8047,30.9014,30.8047,30.9014,204300.0
2012-05-07 10:40:00,41.56,41.61,41.56,41.61,93400.0,30.8939,30.9311,30.8939,30.9311,93400.0
2012-05-07 10:45:00,41.61,41.64,41.59,41.64,78100.0,30.9311,30.9534,30.9162,30.9534,78100.0
2012-05-07 10:50:00,41.64,41.67,41.64,41.66,130600.0,30.9534,30.9757,30.9534,30.9683,130600.0
2012-05-07 10:55:00,41.66,41.68,41.65,41.67,80500.0,30.9683,30.9831,30.9608,30.9757,80500.0
2012-05-07 11:00:00,41.68,41.71,41.66,41.67,98100.0,30.9831,31.0054,30.9683,30.9757,98100.0
2012-05-07 11:05:00,41.66,41.69,41.66,41.67,56400.0,30.9683,30.9906,30.9683,30.9757,56400.0
2012-05-07 11:10:00,41.68,41.7,41.66,41.66,89600.0,30.9831,30.998,30.9683,30.9683,89600.0
2012-05-07 11:15:00,41.66,41.68,41.65,41.68,56900.0,30.9683,30.9831,30.9608,30.9831,56900.0
2012-05-07 11:20:00,41.68,41.68,41.62,41.65,125200.0,30.9831,30.9831,30.9385,30.9608,125200.0
2012-05-07 11:25:00,41.65,41.65,41.6,41.61,60200.0,30.9608,30.9608,30.9237,30.9311,60200.0
2012-05-07 11:30:00,41.61,41.64,41.6,41.61,44700.0,30.9311,30.9534,30.9237,30.9311,44700.0
2012-05-07 11:35:00,41.62,41.62,41.54,41.55,48900.0,30.9385,30.9385,30.8791,30.8865,48900.0
2012-05-07 11:40:00,41.54,41.54,41.5,41.51,31000.0,30.8791,30.8791,30.8493,30.8568,31000.0
2012-05-07 11:45:00,41.5,41.52,41.5,41.52,15400.0,30.8493,30.8642,30.8493,30.8642,15400.0
2012-05-07 11:50:00,41.52,41.52,41.5,41.51,49900.0,30.8642,30.8642,30.8493,30.8568,49900.0
2012-05-07 11:55:00,41.5,41.53,41.5,41.53,40900.0,30.8493,30.8716,30.8493,30.8716,40900.0
2012-05-07 12:00:00,41.54,41.54,41.5,41.5,85400.0,30.8791,30.8791,30.8493,30.8493,85400.0
2012-05-07 12:05:00,41.51,41.52,41.5,41.5,45800.0,30.8568,30.8642,30.8493,30.8493,45800.0
2012-05-07 12:10:00,41.51,41.51,41.48,41.5,54100.0,30.8568,30.8568,30.8345,30.8493,54100.0
2012-05-07 12:15:00,41.5,41.51,41.5,41.5,16800.0,30.8493,30.8568,30.8493,30.8493,16800.0
2012-05-07 12:20:00,41.5,41.53,41.49,41.51,50500.0,30.8493,30.8716,30.8419,30.8568,50500.0
2012-05-07 12:25:00,41.52,41.52,41.49,41.5,26500.0,30.8642,30.8642,30.8419,30.8493,26500.0
2012-05-07 12:30:00,41.49,41.53,41.49,41.53,49100.0,30.8419,30.8716,30.8419,30.8716,49100.0
2012-05-07 12:35:00,41.52,41.55,41.51,41.54,25500.0,30.8642,30.8865,30.8568,30.8791,25500.0
2012-05-07 12:40:00,41.54,41.57,41.53,41.56,72500.0,30.8791,30.9014,30.8716,30.8939,72500.0
2012-05-07 12:45:00,41.55,41.56,41.54,41.55,21900.0,30.8865,30.8939,30.8791,30.8865,21900.0
2012-05-07 12:50:00,41.54,41.55,41.54,41.54,8700.0,30.8791,30.8865,30.8791,30.8791,8700.0
2012-05-07 12:55:00,41.54,41.58,41.54,41.57,44100.0,30.8791,30.9088,30.8791,30.9014,44100.0
2012-05-07 13:00:00,41.57,41.57,41.56,41.57,10500.0,30.9014,30.9014,30.8939,30.9014,10500.0
2012-05-07 13:05:00,41.57,41.57,41.55,41.56,20100.0,30.9014,30.9014,30.8865,30.8939,20100.0
2012-05-07 13:10:00,41.56,41.59,41.55,41.59,45800.0,30.8939,30.9162,30.8865,30.9162,45800.0
2012-05-07 13:15:00,41.59,41.6,41.56,41.57,40000.0,30.9162,30.9237,30.8939,30.9014,40000.0
2012-05-07 13:20:00,41.57,41.61,41.56,41.59,35700.0,30.9014,30.9311,30.8939,30.9162,35700.0
2012-05-07 13:25:00,41.58,41.62,41.58,41.62,30800.0,30.9088,30.9385,30.9088,30.9385,30800.0
2012-05-07 13:30:00,41.62,41.65,41.6,41.63,77300.0,30.9385,30.9608,30.9237,30.946,77300.0
2012-05-07 13:35:00,41.64,41.64,41.63,41.64,48600.0,30.9534,30.9534,30.946,30.9534,48600.0
2012-05-07 13:40:00,41.64,41.65,41.63,41.65,30300.0,30.9534,30.9608,30.946,30.9608,30300.0
2012-05-07 13:45:00,41.65,41.65,41.64,41.65,11800.0,30.9608,30.9608,30.9534,30.9608,11800.0
2012-05-07 13:50:00,41.65,41.65,41.62,41.65,40700.0,30.9608,30.9608,30.9385,30.9608,40700.0
2012-05-07 13:55:00,41.65,41.65,41.64,41.65,34800.0,30.9608,30.9608,30.9534,30.9608,34800.0
2012-05-07 14:00:00,41.65,41.65,41.64,41.65,22900.0,30.9608,30.9608,30.9534,30.9608,22900.0
2012-05-07 14:05:00,41.64,41.65,41.64,41.64,20000.0,30.9534,30.9608,30.9534,30.9534,20000.0
2012-05-07 14:10:00,41.64,41.65,41.64,41.65,24100.0,30.9534,30.9608,30.9534,30.9608,24100.0
2012-05-07 14:15:00,41.65,41.65,41.64,41.64,20500.0,30.9608,30.9608,30.9534,30.9534,20500.0
2012-05-07 14:20:00,41.65,41.65,41.62,41.62,37000.0,30.9608,30.9608,30.9385,30.9385,37000.0
2012-05-07 14:25:00,41.62,41.63,41.59,41.6,29300.0,30.9385,30.946,30.9162,30.9237,29300.0
2012-05-07 14:30:00,41.59,41.6,41.57,41.57,47700.0,30.9162,30.9237,30.9014,30.9014,47700.0
2012-05-07 14:35:00,41.57,41.58,41.55,41.55,29100.0,30.9014,30.9088,30.8865,30.8865,29100.0
2012-05-07 14:40:00,41.56,41.57,41.54,41.56,42300.0,30.8939,30.9014,30.8791,30.8939,42300.0
2012-05-07 14:45:00,41.55,41.57,41.55,41.57,36600.0,30.8865,30.9014,30.8865,30.9014,36600.0
2012-05-07 14:50:00,41.57,41.6,41.57,41.6,48900.0,30.9014,30.9237,30.9014,30.9237,48900.0
2012-05-07 14:55:00,41.6,41.6,41.57,41.57,54400.0,30.9237,30.9237,30.9014,30.9014,54400.0
2012-05-07 15:00:00,41.58,41.6,41.57,41.6,50800.0,30.9088,30.9237,30.9014,30.9237,50800.0
2012-05-07 15:05:00,41.59,41.6,41.54,41.55,183300.0,30.9162,30.9237,30.8791,30.8865,183300.0
2012-05-07 15:10:00,41.55,41.6,41.55,41.59,43500.0,30.8865,30.9237,30.8865,30.9162,43500.0
2012-05-07 15:15:00,41.6,41.6,41.58,41.6,65700.0,30.9237,30.9237,30.9088,30.9237,65700.0
2012-05-07 15:20:00,41.6,41.61,41.59,41.61,42500.0,30.9237,30.9311,30.9162,30.9311,42500.0
2012-05-07 15:25:00,41.61,41.61,41.59,41.61,92700.0,30.9311,30.9311,30.9162,30.9311,92700.0
2012-05-07 15:30:00,41.61,41.64,41.6,41.64,86100.0,30.9311,30.9534,30.9237,30.9534,86100.0
2012-05-07 15:35:00,41.64,41.64,41.59,41.59,91100.0,30.9534,30.9534,30.9162,30.9162,91100.0
2012-05-07 15:40:00,41.59,41.66,41.59,41.66,205500.0,30.9162,30.9683,30.9162,30.9683,205500.0
2012-05-07 15:45:00,41.66,41.66,41.64,41.64,136000.0,30.9683,30.9683,30.9534,30.9534,136000.0
2012-05-07 15:50:00,41.65,41.66,41.63,41.64,316200.0,30.9608,30.9683,30.946,30.9534,316200.0
2012-05-07 15:55:00,41.64,41.66,41.6,41.62,534100.0,30.9534,30.9683,30.9237,30.9385,534100.0
2012-05-08 09:30:00,41.6,41.66,41.56,41.63,92800.0,30.9237,30.9683,30.8939,30.946,92800.0
2012-05-08 09:35:00,41.63,41.65,41.59,41.64,60400.0,30.946,30.9608,30.9162,30.9534,60400.0
2012-05-08 09:40:00,41.63,41.65,41.54,41.56,54700.0,30.946,30.9608,30.8791,30.8939,54700.0
2012-05-08 09:45:00,41.54,41.57,41.54,41.56,57800.0,30.8791,30.9014,30.8791,30.8939,57800.0
2012-05-08 09:50:00,41.55,41.63,41.55,41.61,69800.0,30.8865,30.946,30.8865,30.9311,69800.0
2012-05-08 09:55:00,41.6,41.63,41.59,41.61,55700.0,30.9237,30.946,30.9162,30.9311,55700.0
2012-05-08 10:00:00,41.61,41.62,41.53,41.55,67300.0,30.9311,30.9385,30.8716,30.8865,67300.0
2012-05-08 10:05:00,41.55,41.55,41.48,41.51,76600.0,30.8865,30.8865,30.8345,30.8568,76600.0
2012-05-08 10:10:00,41.5,41.54,41.5,41.53,56900.0,30.8493,30.8791,30.8493,30.8716,56900.0
2012-05-08 10:15:00,41.52,41.56,41.51,41.55,82100.0,30.8642,30.8939,30.8568,30.8865,82100.0
2012-05-08 10:20:00,41.55,41.6,41.54,41.59,86200.0,30.8865,30.9237,30.8791,30.9162,86200.0
2012-05-08 10:25:00,41.59,41.66,41.58,41.65,165000.0,30.9162,30.9683,30.9088,30.9608,165000.0
2012-05-08 10:30:00,41.65,41.66,41.52,41.52,105300.0,30.9608,30.9683,30.8642,30.8642,105300.0
2012-05-08 10:35:00,41.52,41.54,41.49,41.5,112300.0,30.8642,30.8791,30.8419,30.8493,112300.0
2012-05-08 10:40:00,41.49,41.53,41.46,41.53,55900.0,30.8419,30.8716,30.8196,30.8716,55900.0
2012-05-08 10:45:00,41.52,41.54,41.48,41.5,41800.0,30.8642,30.8791,30.8345,30.8493,41800.0
2012-05-08 10:50:00,41.5,41.51,41.47,41.5,67700.0,30.8493,30.8568,30.827,30.8493,67700.0
2012-05-08 10:55:00,41.49,41.51,41.45,41.51,61300.0,30.8419,30.8568,30.8122,30.8568,61300.0
2012-05-08 11:00:00,41.51,41.53,41.47,41.49,107900.0,30.8568,30.8716,30.827,30.8419,107900.0
2012-05-08 11:05:00,41.48,41.49,41.44,41.46,67200.0,30.8345,30.8419,30.8047,30.8196,67200.0
2012-05-08 11:10:00,41.46,41.46,41.42,41.45,46600.0,30.8196,30.8196,30.7899,30.8122,46600.0
2012-05-08 11:15:00,41.45,41.48,41.42,41.47,55000.0,30.8122,30.8345,30.7899,30.827,55000.0
2012-05-08 11:20:00,41.46,41.47,41.45,41.46,55100.0,30.8196,30.827,30.8122,30.8196,55100.0
2012-05-08 11:25:00,41.45,41.49,41.45,41.47,36000.0,30.8122,30.8419,30.8122,30.827,36000.0
2012-05-08 11:30:00,41.48,41.53,41.47,41.53,43600.0,30.8345,30.8716,30.827,30.8716,43600.0
2012-05-08 11:35:00,41.52,41.55,41.49,41.54,62400.0,30.8642,30.8865,30.8419,30.8791,62400.0
2012-05-08 11:40:00,41.54,41.55,41.48,41.5,101300.0,30.8791,30.8865,30.8345,30.8493,101300.0
2012-05-08 11:45:00,41.5,41.53,41.49,41.52,42900.0,30.8493,30.8716,30.8419,30.8642,42900.0
2012-05-08 11:50:00,41.51,41.54,41.5,41.52,62900.0,30.8568,30.8791,30.8493,30.8642,62900.0
2012-05-08 11:55:00,41.51,41.54,41.5,41.5,47100.0,30.8568,30.8791,30.8493,30.8493,47100.0
2012-05-08 12:00:00,41.5,41.51,41.48,41.48,41300.0,30.8493,30.8568,30.8345,30.8345,41300.0
2012-05-08 12:05:00,41.48,41.49,41.45,41.47,43500.0,30.8345,30.8419,30.8122,30.827,43500.0
2012-05-08 12:10:00,41.48,41.5,41.47,41.5,41900.0,30.8345,30.8493,30.827,30.8493,41900.0
2012-05-08 12:15:00,41.5,41.55,41.49,41.55,37300.0,30.8493,30.8865,30.8419,30.8865,37300.0
2012-05-08 12:20:00,41.54,41.55,41.51,41.51,49000.0,30.8791,30.8865,30.8568,30.8568,49000.0
2012-05-08 12:25:00,41.51,41.52,41.5,41.51,19600.0,30.8568,30.8642,30.8493,30.8568,19600.0
2012-05-08 12:30:00,41.5,41.52,41.5,41.52,43000.0,30.8493,30.8642,30.8493,30.8642,43000.0
2012-05-08 12:35:00,41.51,41.53,41.51,41.52,82400.0,30.8568,30.8716,30.8568,30.8642,82400.0
2012-05-08 12:40:00,41.52,41.52,41.5,41.51,53400.0,30.8642,30.8642,30.8493,30.8568,53400.0
2012-05-08 12:45:00,41.51,41.52,41.49,41.5,46700.0,30.8568,30.8642,30.8419,30.8493,46700.0
2012-05-08 12:50:00,41.5,41.5,41.48,41.49,29300.0,30.8493,30.8493,30.8345,30.8419,29300.0
2012-05-08 12:55:00,41.49,41.49,41.47,41.47,29300.0,30.8419,30.8419,30.827,30.827,29300.0
2012-05-08 13:00:00,41.47,41.51,41.47,41.5,61000.0,30.827,30.8568,30.827,30.8493,61000.0
2012-05-08 13:05:00,41.49,41.51,41.47,41.5,45100.0,30.8419,30.8568,30.827,30.8493,45100.0
2012-05-08 13:10:00,41.5,41.51,41.48,41.5,27100.0,30.8493,30.8568,30.8345,30.8493,27100.0
2012-05-08 13:15:00,41.5,41.52,41.49,41.5,62200.0,30.8493,30.8642,30.8419,30.8493,62200.0
2012-05-08 13:20:00,41.5,41.51,41.46,41.47,68000.0,30.8493,30.8568,30.8196,30.827,68000.0
2012-05-08 13:25:00,41.46,41.5,41.46,41.49,54300.0,30.8196,30.8493,30.8196,30.8419,54300.0
2012-05-08 13:30:00,41.5,41.51,41.48,41.5,57700.0,30.8493,30.8568,30.8345,30.8493,57700.0
2012-05-08 13:35:00,41.5,41.52,41.47,41.5,71400.0,30.8493,30.8642,30.827,30.8493,71400.0
2012-05-08 13:40:00,41.51,41.51,41.49,41.5,19000.0,30.8568,30.8568,30.8419,30.8493,19000.0
2012-05-08 13:45:00,41.5,41.51,41.5,41.51,14100.0,30.8493,30.8568,30.8493,30.8568,14100.0
2012-05-08 13:50:00,41.51,41.51,41.49,41.49,21300.0,30.8568,30.8568,30.8419,30.8419,21300.0
2012-05-08 13:55:00,41.49,41.52,41.48,41.52,44400.0,30.8419,30.8642,30.8345,30.8642,44400.0
2012-05-08 14:00:00,41.51,41.53,41.49,41.49,58500.0,30.8568,30.8716,30.8419,30.8419,58500.0
2012-05-08 14:05:00,41.5,41.51,41.49,41.5,21800.0,30.8493,30.8568,30.8419,30.8493,21800.0
2012-05-08 14:10:00,41.5,41.51,41.48,41.48,37000.0,30.8493,30.8568,30.8345,30.8345,37000.0
2012-05-08 14:15:00,41.49,41.49,41.47,41.48,36700.0,30.8419,30.8419,30.827,30.8345,36700.0
2012-05-08 14:20:00,41.47,41.48,41.46,41.48,40800.0,30.827,30.8345,30.8196,30.8345,40800.0
2012-05-08 14:25:00,41.48,41.49,41.48,41.49,10600.0,30.8345,30.8419,30.8345,30.8419,10600.0
2012-05-08 14:30:00,41.48,41.51,41.48,41.51,84800.0,30.8345,30.8568,30.8345,30.8568,84800.0
2012-05-08 14:35:00,41.51,41.51,41.5,41.51,32200.0,30.8568,30.8568,30.8493,30.8568,32200.0
2012-05-08 14:40:00,41.51,41.53,41.51,41.52,77700.0,30.8568,30.8716,30.8568,30.8642,77700.0
2012-05-08 14:45:00,41.51,41.52,41.5,41.51,75200.0,30.8568,30.8642,30.8493,30.8568,75200.0
2012-05-08 14:50:00,41.51,41.55,41.5,41.53,69200.0,30.8568,30.8865,30.8493,30.8716,69200.0
2012-05-08 14:55:00,41.53,41.53,41.51,41.51,43500.0,30.8716,30.8716,30.8568,30.8568,43500.0
2012-05-08 15:00:00,41.51,41.55,41.5,41.54,85100.0,30.8568,30.8865,30.8493,30.8791,85100.0
2012-05-08 15:05:00,41.54,41.55,41.5,41.52,106100.0,30.8791,30.8865,30.8493,30.8642,106100.0
2012-05-08 15:10:00,41.52,41.53,41.5,41.53,54400.0,30.8642,30.8716,30.8493,30.8716,54400.0
2012-05-08 15:15:00,41.53,41.59,41.51,41.59,145800.0,30.8716,30.9162,30.8568,30.9162,145800.0
2012-05-08 15:20:00,41.58,41.58,41.52,41.53,184500.0,30.9088,30.9088,30.8642,30.8716,184500.0
2012-05-08 15:25:00,41.53,41.56,41.52,41.55,154800.0,30.8716,30.8939,30.8642,30.8865,154800.0
2012-05-08 15:30:00,41.54,41.57,41.53,41.53,128600.0,30.8791,30.9014,30.8716,30.8716,128600.0
2012-05-08 15:35:00,41.54,41.65,41.53,41.62,114200.0,30.8791,30.9608,30.8716,30.9385,114200.0
2012-05-08 15:40:00,41.62,41.66,41.59,41.62,198400.0,30.9385,30.9683,30.9162,30.9385,198400.0
2012-05-08 15:45:00,41.61,41.63,41.59,41.59,205700.0,30.9311,30.946,30.9162,30.9162,205700.0
2012-05-08 15:50:00,41.59,41.63,41.59,41.62,178400.0,30.9162,30.946,30.9162,30.9385,178400.0
2012-05-08 15:55:00,41.62,41.64,41.59,41.63,592800.0,30.9385,30.9534,30.9162,30.946,592800.0
2012-05-09 09:30:00,41.32,41.35,41.25,41.32,93700.0,30.7155,30.7378,30.6635,30.7155,93700.0
2012-05-09 09:35:00,41.32,41.34,41.23,41.26,62600.0,30.7155,30.7304,30.6486,30.6709,62600.0
2012-05-09 09:40:00,41.26,41.26,41.2,41.2,60700.0,30.6709,30.6709,30.6263,30.6263,60700.0
2012-05-09 09:45:00,41.22,41.3,41.2,41.23,38400.0,30.6412,30.7007,30.6263,30.6486,38400.0
2012-05-09 09:50:00,41.23,41.29,41.23,41.23,28100.0,30.6486,30.6932,30.6486,30.6486,28100.0
2012-05-09 09:55:00,41.23,41.24,41.18,41.24,60300.0,30.6486,30.6561,30.6115,30.6561,60300.0
2012-05-09 10:00:00,41.23,41.33,41.23,41.29,55600.0,30.6486,30.723,30.6486,30.6932,55600.0
2012-05-09 10:05:00,41.28,41.29,41.18,41.18,71900.0,30.6858,30.6932,30.6115,30.6115,71900.0
2012-05-09 10:10:00,41.19,41.2,41.14,41.16,56400.0,30.6189,30.6263,30.5817,30.5966,56400.0
2012-05-09 10:15:00,41.16,41.16,41.05,41.06,70000.0,30.5966,30.5966,30.5148,30.5223,70000.0
2012-05-09 10:20:00,41.06,41.06,41.01,41.04,66800.0,30.5223,30.5223,30.4851,30.5074,66800.0
2012-05-09 10:25:00,41.04,41.06,41.02,41.04,85300.0,30.5074,30.5223,30.4925,30.5074,85300.0
2012-05-09 10:30:00,41.04,41.07,41.03,41.05,58000.0,30.5074,30.5297,30.5,30.5148,58000.0
2012-05-09 10:35:00,41.05,41.09,41.05,41.06,38100.0,30.5148,30.5446,30.5148,30.5223,38100.0
2012-05-09 10:40:00,41.07,41.14,41.06,41.09,84500.0,30.5297,30.5817,30.5223,30.5446,84500.0
2012-05-09 10:45:00,41.1,41.17,41.09,41.17,60800.0,30.552,30.604,30.5446,30.604,60800.0
2012-05-09 10:50:00,41.17,41.2,41.15,41.18,70800.0,30.604,30.6263,30.5892,30.6115,70800.0
2012-05-09 10:55:00,41.18,41.22,41.16,41.21,45600.0,30.6115,30.6412,30.5966,30.6338,45600.0
2012-05-09 11:00:00,41.2,41.21,41.16,41.2,77000.0,30.6263,30.6338,30.5966,30.6263,77000.0
2012-05-09 11:05:00,41.2,41.2,41.14,41.16,54800.0,30.6263,30.6263,30.5817,30.5966,54800.0
2012-05-09 11:10:00,41.17,41.27,41.17,41.21,104200.0,30.604,30.6784,30.604,30.6338,104200.0
2012-05-09 11:15:00,41.22,41.24,41.19,41.21,49300.0,30.6412,30.6561,30.6189,30.6338,49300.0
2012-05-09 11:20:00,41.22,41.24,41.19,41.22,82600.0,30.6412,30.6561,30.6189,30.6412,82600.0
2012-05-09 11:25:00,41.22,41.23,41.2,41.22,73600.0,30.6412,30.6486,30.6263,30.6412,73600.0
2012-05-09 11:30:00,41.23,41.25,41.21,41.23,96200.0,30.6486,30.6635,30.6338,30.6486,96200.0
2012-05-09 11:35:00,41.24,41.28,41.23,41.25,111500.0,30.6561,30.6858,30.6486,30.6635,111500.0
2012-05-09 11:40:00,41.25,41.25,41.21,41.25,58700.0,30.6635,30.6635,30.6338,30.6635,58700.0
2012-05-09 11:45:00,41.25,41.26,41.23,41.25,65800.0,30.6635,30.6709,30.6486,30.6635,65800.0
2012-05-09 11:50:00,41.24,41.25,41.22,41.25,50800.0,30.6561,30.6635,30.6412,30.6635,50800.0
2012-05-09 11:55:00,41.24,41.26,41.22,41.22,76700.0,30.6561,30.6709,30.6412,30.6412,76700.0
2012-05-09 12:00:00,41.23,41.24,41.21,41.22,17400.0,30.6486,30.6561,30.6338,30.6412,17400.0
2012-05-09 12:05:00,41.21,41.21,41.15,41.15,64200.0,30.6338,30.6338,30.5892,30.5892,64200.0
2012-05-09 12:10:00,41.16,41.17,41.14,41.17,27400.0,30.5966,30.604,30.5817,30.604,27400.0
2012-05-09 12:15:00,41.16,41.17,41.13,41.15,43000.0,30.5966,30.604,30.5743,30.5892,43000.0
2012-05-09 12:20:00,41.14,41.18,41.14,41.14,32900.0,30.5817,30.6115,30.5817,30.5817,32900.0
2012-05-09 12:25:00,41.14,41.15,41.12,41.15,18800.0,30.5817,30.5892,30.5669,30.5892,18800.0
2012-05-09 12:30:00,41.14,41.17,41.14,41.16,26100.0,30.5817,30.604,30.5817,30.5966,26100.0
2012-05-09 12:35:00,41.17,41.17,41.13,41.17,40100.0,30.604,30.604,30.5743,30.604,40100.0
2012-05-09 12:40:00,41.17,41.18,41.11,41.14,44600.0,30.604,30.6115,30.5594,30.5817,44600.0
2012-05-09 12:45:00,41.14,41.18,41.14,41.17,25000.0,30.5817,30.6115,30.5817,30.604,25000.0
2012-05-09 12:50:00,41.18,41.2,41.14,41.17,29400.0,30.6115,30.6263,30.5817,30.604,29400.0
2012-05-09 12:55:00,41.16,41.21,41.15,41.19,27800.0,30.5966,30.6338,30.5892,30.6189,27800.0
2012-05-09 13:00:00,41.2,41.25,41.19,41.24,31200.0,30.6263,30.6635,30.6189,30.6561,31200.0
2012-05-09 13:05:00,41.26,41.26,41.22,41.22,60700.0,30.6709,30.6709,30.6412,30.6412,60700.0
2012-05-09 13:10:00,41.22,41.23,41.18,41.19,55100.0,30.6412,30.6486,30.6115,30.6189,55100.0
2012-05-09 13:15:00,41.18,41.2,41.16,41.19,65900.0,30.6115,30.6263,30.5966,30.6189,65900.0
2012-05-09 13:20:00,41.19,41.28,41.19,41.25,73600.0,30.6189,30.6858,30.6189,30.6635,73600.0
2012-05-09 13:25:00,41.24,41.28,41.24,41.27,44700.0,30.6561,30.6858,30.6561,30.6784,44700.0
2012-05-09 13:30:00,41.27,41.31,41.26,41.29,51700.0,30.6784,30.7081,30.6709,30.6932,51700.0
2012-05-09 13:35:00,41.29,41.3,41.26,41.27,43000.0,30.6932,30.7007,30.6709,30.6784,43000.0
2012-05-09 13:40:00,41.28,41.35,41.27,41.33,89400.0,30.6858,30.7378,30.6784,30.723,89400.0
2012-05-09 13:45:00,41.33,41.34,41.33,41.34,20600.0,30.723,30.7304,30.723,30.7304,20600.0
2012-05-09 13:50:00,41.34,41.37,41.33,41.35,50200.0,30.7304,30.7527,30.723,30.7378,50200.0
2012-05-09 13:55:00,41.36,41.37,41.31,41.31,75400.0,30.7453,30.7527,30.7081,30.7081,75400.0
2012-05-09 14:00:00,41.32,41.33,41.28,41.3,64700.0,30.7155,30.723,30.6858,30.7007,64700.0
2012-05-09 14:05:00,41.3,41.32,41.3,41.3,52200.0,30.7007,30.7155,30.7007,30.7007,52200.0
2012-05-09 14:10:00,41.31,41.32,41.29,41.32,65900.0,30.7081,30.7155,30.6932,30.7155,65900.0
2012-05-09 14:15:00,41.32,41.33,41.27,41.28,77300.0,30.7155,30.723,30.6784,30.6858,77300.0
2012-05-09 14:20:00,41.28,41.32,41.28,41.31,41700.0,30.6858,30.7155,30.6858,30.7081,41700.0
2012-05-09 14:25:00,41.32,41.39,41.31,41.39,35000.0,30.7155,30.7676,30.7081,30.7676,35000.0
2012-05-09 14:30:00,41.39,41.44,41.39,41.42,73300.0,30.7676,30.8047,30.7676,30.7899,73300.0
2012-05-09 14:35:00,41.41,41.45,41.36,41.36,60100.0,30.7824,30.8122,30.7453,30.7453,60100.0
2012-05-09 14:40:00,41.37,41.44,41.37,41.44,31600.0,30.7527,30.8047,30.7527,30.8047,31600.0
2012-05-09 14:45:00,41.44,41.47,41.43,41.47,66100.0,30.8047,30.827,30.7973,30.827,66100.0
2012-05-09 14:50:00,41.46,41.49,41.41,41.41,86900.0,30.8196,30.8419,30.7824,30.7824,86900.0
2012-05-09 14:55:00,41.41,41.42,41.33,41.35,60700.0,30.7824,30.7899,30.723,30.7378,60700.0
2012-05-09 15:00:00,41.35,41.36,41.3,41.3,42300.0,30.7378,30.7453,30.7007,30.7007,42300.0
2012-05-09 15:05:00,41.31,41.31,41.24,41.26,55600.0,30.7081,30.7081,30.6561,30.6709,55600.0
2012-05-09 15:10:00,41.26,41.29,41.25,41.27,80500.0,30.6709,30.6932,30.6635,30.6784,80500.0
2012-05-09 15:15:00,41.27,41.33,41.24,41.3,112300.0,30.6784,30.723,30.6561,30.7007,112300.0
2012-05-09 15:20:00,41.31,41.35,41.27,41.33,77800.0,30.7081,30.7378,30.6784,30.723,77800.0
2012-05-09 15:25:00,41.33,41.36,41.31,41.31,70700.0,30.723,30.7453,30.7081,30.7081,70700.0
2012-05-09 15:30:00,41.32,41.34,41.31,41.34,101900.0,30.7155,30.7304,30.7081,30.7304,101900.0
2012-05-09 15:35:00,41.34,41.35,41.29,41.3,152100.0,30.7304,30.7378,30.6932,30.7007,152100.0
2012-05-09 15:40:00,41.29,41.41,41.29,41.4,168000.0,30.6932,30.7824,30.6932,30.775,168000.0
2012-05-09 15:45:00,41.41,41.41,41.37,41.41,172300.0,30.7824,30.7824,30.7527,30.7824,172300.0
2012-05-09 15:50:00,41.4,41.41,41.31,41.34,207800.0,30.775,30.7824,30.7081,30.7304,207800.0
2012-05-09 15:55:00,41.34,41.35,41.29,41.31,431500.0,30.7304,30.7378,30.6932,30.7081,431500.0
2012-05-10 09:30:00,41.42,41.52,41.36,41.51,110300.0,30.7899,30.8642,30.7453,30.8568,110300.0
2012-05-10 09:35:00,41.51,41.58,41.51,41.58,66700.0,30.8568,30.9088,30.8568,30.9088,66700.0
2012-05-10 09:40:00,41.58,41.6,41.54,41.55,70900.0,30.9088,30.9237,30.8791,30.8865,70900.0
2012-05-10 09:45:00,41.54,41.57,41.49,41.57,70500.0,30.8791,30.9014,30.8419,30.9014,70500.0
2012-05-10 09:50:00,41.57,41.6,41.52,41.52,87900.0,30.9014,30.9237,30.8642,30.8642,87900.0
2012-05-10 09:55:00,41.52,41.59,41.52,41.54,32500.0,30.8642,30.9162,30.8642,30.8791,32500.0
2012-05-10 10:00:00,41.55,41.57,41.52,41.53,66800.0,30.8865,30.9014,30.8642,30.8716,66800.0
2012-05-10 10:05:00,41.53,41.65,41.52,41.65,204300.0,30.8716,30.9608,30.8642,30.9608,204300.0
2012-05-10 10:10:00,41.65,41.66,41.61,41.61,174000.0,30.9608,30.9683,30.9311,30.9311,174000.0
2012-05-10 10:15:00,41.62,41.65,41.61,41.63,74300.0,30.9385,30.9608,30.9311,30.946,74300.0
2012-05-10 10:20:00,41.63,41.66,41.59,41.61,76800.0,30.946,30.9683,30.9162,30.9311,76800.0
2012-05-10 10:25:00,41.61,41.65,41.59,41.61,171600.0,30.9311,30.9608,30.9162,30.9311,171600.0
2012-05-10 10:30:00,41.62,41.64,41.6,41.62,60200.0,30.9385,30.9534,30.9237,30.9385,60200.0
2012-05-10 10:35:00,41.62,41.66,41.61,41.63,42600.0,30.9385,30.9683,30.9311,30.946,42600.0
2012-05-10 10:40:00,41.63,41.65,41.61,41.61,103100.0,30.946,30.9608,30.9311,30.9311,103100.0
2012-05-10 10:45:00,41.62,41.63,41.59,41.61,193600.0,30.9385,30.946,30.9162,30.9311,193600.0
2012-05-10 10:50:00,41.61,41.62,41.59,41.6,91500.0,30.9311,30.9385,30.9162,30.9237,91500.0
2012-05-10 10:55:00,41.6,41.61,41.57,41.6,122500.0,30.9237,30.9311,30.9014,30.9237,122500.0
2012-05-10 11:00:00,41.6,41.65,41.6,41.63,50400.0,30.9237,30.9608,30.9237,30.946,50400.0
2012-05-10 11:05:00,41.64,41.66,41.63,41.64,59000.0,30.9534,30.9683,30.946,30.9534,59000.0
2012-05-10 11:10:00,41.64,41.66,41.62,41.64,70700.0,30.9534,30.9683,30.9385,30.9534,70700.0
2012-05-10 11:15:00,41.64,41.67,41.62,41.66,44600.0,30.9534,30.9757,30.9385,30.9683,44600.0
2012-05-10 11:20:00,41.66,41.69,41.64,41.68,72900.0,30.9683,30.9906,30.9534,30.9831,72900.0
2012-05-10 11:25:00,41.68,41.69,41.65,41.66,39000.0,30.9831,30.9906,30.9608,30.9683,39000.0
2012-05-10 11:30:00,41.66,41.68,41.65,41.66,107000.0,30.9683,30.9831,30.9608,30.9683,107000.0
2012-05-10 11:35:00,41.67,41.71,41.66,41.71,149400.0,30.9757,31.0054,30.9683,31.0054,149400.0
2012-05-10 11:40:00,41.72,41.73,41.69,41.69,88800.0,31.0129,31.0203,30.9906,30.9906,88800.0
2012-05-10 11:45:00,41.69,41.7,41.66,41.68,47000.0,30.9906,30.998,30.9683,30.9831,47000.0
2012-05-10 11:50:00,41.68,41.68,41.65,41.65,58500.0,30.9831,30.9831,30.9608,30.9608,58500.0
2012-05-10 11:55:00,41.66,41.67,41.64,41.65,82900.0,30.9683,30.9757,30.9534,30.9608,82900.0
2012-05-10 12:00:00,41.65,41.69,41.63,41.69,45900.0,30.9608,30.9906,30.946,30.9906,45900.0
2012-05-10 12:05:00,41.69,41.69,41.66,41.68,28500.0,30.9906,30.9906,30.9683,30.9831,28500.0
2012-05-10 12:10:00,41.68,41.71,41.66,41.7,38700.0,30.9831,31.0054,30.9683,30.998,38700.0
2012-05-10 12:15:00,41.69,41.73,41.68,41.72,46200.0,30.9906,31.0203,30.9831,31.0129,46200.0
2012-05-10 12:20:00,41.72,41.75,41.72,41.72,53000.0,31.0129,31.0352,31.0129,31.0129,53000.0
2012-05-10 12:25:00,41.71,41.72,41.7,41.71,44800.0,31.0054,31.0129,30.998,31.0054,44800.0
2012-05-10 12:30:00,41.7,41.74,41.69,41.73,36700.0,30.998,31.0277,30.9906,31.0203,36700.0
2012-05-10 12:35:00,41.73,41.75,41.73,41.75,12500.0,31.0203,31.0352,31.0203,31.0352,12500.0
2012-05-10 12:40:00,41.75,41.76,41.73,41.73,37900.0,31.0352,31.0426,31.0203,31.0203,37900.0
2012-05-10 12:45:00,41.73,41.76,41.73,41.74,34500.0,31.0203,31.0426,31.0203,31.0277,34500.0
2012-05-10 12:50:00,41.75,41.77,41.73,41.77,17700.0,31.0352,31.05,31.0203,31.05,17700.0
2012-05-10 12:55:00,41.76,41.78,41.75,41.77,23500.0,31.0426,31.0575,31.0352,31.05,23500.0
2012-05-10 13:00:00,41.77,41.8,41.76,41.78,72000.0,31.05,31.0724,31.0426,31.0575,72000.0
2012-05-10 13:05:00,41.78,41.78,41.76,41.77,14400.0,31.0575,31.0575,31.0426,31.05,14400.0
2012-05-10 13:10:00,41.77,41.77,41.73,41.76,48000.0,31.05,31.05,31.0203,31.0426,48000.0
2012-05-10 13:15:00,41.76,41.78,41.75,41.76,33200.0,31.0426,31.0575,31.0352,31.0426,33200.0
2012-05-10 13:20:00,41.76,41.76,41.74,41.76,18400.0,31.0426,31.0426,31.0277,31.0426,18400.0
2012-05-10 13:25:00,41.76,41.76,41.72,41.74,20800.0,31.0426,31.0426,31.0129,31.0277,20800.0
2012-05-10 13:30:00,41.74,41.77,41.73,41.75,39500.0,31.0277,31.05,31.0203,31.0352,39500.0
2012-05-10 13:35:00,41.75,41.75,41.73,41.73,11000.0,31.0352,31.0352,31.0203,31.0203,11000.0
2012-05-10 13:40:00,41.73,41.74,41.71,41.72,29200.0,31.0203,31.0277,31.0054,31.0129,29200.0
2012-05-10 13:45:00,41.71,41.71,41.69,41.7,36400.0,31.0054,31.0054,30.9906,30.998,36400.0
2012-05-10 13:50:00,41.7,41.74,41.7,41.74,38600.0,30.998,31.0277,30.998,31.0277,38600.0
2012-05-10 13:55:00,41.74,41.74,41.69,41.7,29000.0,31.0277,31.0277,30.9906,30.998,29000.0
2012-05-10 14:00:00,41.69,41.7,41.69,41.69,50800.0,30.9906,30.998,30.9906,30.9906,50800.0
2012-05-10 14:05:00,41.7,41.72,41.69,41.72,27500.0,30.998,31.0129,30.9906,31.0129,27500.0
2012-05-10 14:10:00,41.72,41.75,41.71,41.72,22900.0,31.0129,31.0352,31.0054,31.0129,22900.0
2012-05-10 14:15:00,41.73,41.74,41.72,41.74,20900.0,31.0203,31.0277,31.0129,31.0277,20900.0
2012-05-10 14:20:00,41.75,41.75,41.74,41.75,15000.0,31.0352,31.0352,31.0277,31.0352,15000.0
2012-05-10 14:25:00,41.75,41.76,41.73,41.75,32600.0,31.0352,31.0426,31.0203,31.0352,32600.0
2012-05-10 14:30:00,41.75,41.76,41.73,41.75,45100.0,31.0352,31.0426,31.0203,31.0352,45100.0
2012-05-10 14:35:00,41.75,41.77,41.73,41.76,32200.0,31.0352,31.05,31.0203,31.0426,32200.0
2012-05-10 14:40:00,41.75,41.77,41.75,41.75,25600.0,31.0352,31.05,31.0352,31.0352,25600.0
2012-05-10 14:45:00,41.76,41.79,41.76,41.77,40600.0,31.0426,31.0649,31.0426,31.05,40600.0
2012-05-10 14:50:00,41.76,41.77,41.75,41.77,37400.0,31.0426,31.05,31.0352,31.05,37400.0
2012-05-10 14:55:00,41.76,41.77,41.75,41.76,21100.0,31.0426,31.05,31.0352,31.0426,21100.0
2012-05-10 15:00:00,41.77,41.8,41.76,41.79,73200.0,31.05,31.0724,31.0426,31.0649,73200.0
2012-05-10 15:05:00,41.79,41.8,41.77,41.79,46600.0,31.0649,31.0724,31.05,31.0649,46600.0
2012-05-10 15:10:00,41.79,41.81,41.78,41.78,39200.0,31.0649,31.0798,31.0575,31.0575,39200.0
2012-05-10 15:15:00,41.78,41.79,41.77,41.77,26900.0,31.0575,31.0649,31.05,31.05,26900.0
2012-05-10 15:20:00,41.77,41.79,41.76,41.78,84600.0,31.05,31.0649,31.0426,31.0575,84600.0
2012-05-10 15:25:00,41.79,41.82,41.78,41.81,57600.0,31.0649,31.0872,31.0575,31.0798,57600.0
2012-05-10 15:30:00,41.8,41.81,41.77,41.79,66700.0,31.0724,31.0798,31.05,31.0649,66700.0
2012-05-10 15:35:00,41.78,41.81,41.77,41.8,94900.0,31.0575,31.0798,31.05,31.0724,94900.0
2012-05-10 15:40:00,41.81,41.82,41.78,41.79,200600.0,31.0798,31.0872,31.0575,31.0649,200600.0
2012-05-10 15:45:00,41.8,41.8,41.75,41.78,165300.0,31.0724,31.0724,31.0352,31.0575,165300.0
2012-05-10 15:50:00,41.77,41.78,41.71,41.74,383100.0,31.05,31.0575,31.0054,31.0277,383100.0
2012-05-10 15:55:00,41.74,41.76,41.72,41.74,339100.0,31.0277,31.0426,31.0129,31.0277,339100.0
2012-05-11 09:30:00,41.17,41.21,41.02,41.16,196200.0,30.9675,30.9976,30.8547,30.96,196200.0
2012-05-11 09:35:00,41.15,41.15,41.1,41.12,82300.0,30.9524,30.9524,30.9148,30.9299,82300.0
2012-05-11 09:40:00,41.12,41.13,41.09,41.1,49200.0,30.9299,30.9374,30.9073,30.9148,49200.0
2012-05-11 09:45:00,41.1,41.15,41.1,41.11,37100.0,30.9148,30.9524,30.9148,30.9224,37100.0
2012-05-11 09:50:00,41.11,41.15,41.1,41.14,53500.0,30.9224,30.9524,30.9148,30.9449,53500.0
2012-05-11 09:55:00,41.15,41.23,41.14,41.22,51600.0,30.9524,31.0126,30.9449,31.0051,51600.0
2012-05-11 10:00:00,41.21,41.3,41.21,41.27,94500.0,30.9976,31.0653,30.9976,31.0427,94500.0
2012-05-11 10:05:00,41.27,41.28,41.16,41.16,58400.0,31.0427,31.0502,30.96,30.96,58400.0
2012-05-11 10:10:00,41.17,41.24,41.16,41.16,63500.0,30.9675,31.0201,30.96,30.96,63500.0
2012-05-11 10:15:00,41.16,41.26,41.16,41.24,60100.0,30.96,31.0352,30.96,31.0201,60100.0
2012-05-11 10:20:00,41.25,41.29,41.23,41.27,59700.0,31.0277,31.0577,31.0126,31.0427,59700.0
2012-05-11 10:25:00,41.28,41.29,41.23,41.27,57700.0,31.0502,31.0577,31.0126,31.0427,57700.0
2012-05-11 10:30:00,41.28,41.31,41.26,41.26,76200.0,31.0502,31.0728,31.0352,31.0352,76200.0
2012-05-11 10:35:00,41.26,41.29,41.23,41.26,78200.0,31.0352,31.0577,31.0126,31.0352,78200.0
2012-05-11 10:40:00,41.27,41.3,41.26,41.26,72900.0,31.0427,31.0653,31.0352,31.0352,72900.0
2012-05-11 10:45:00,41.27,41.27,41.24,41.25,30800.0,31.0427,31.0427,31.0201,31.0277,30800.0
2012-05-11 10:50:00,41.26,41.26,41.23,41.26,33900.0,31.0352,31.0352,31.0126,31.0352,33900.0
2012-05-11 10:55:00,41.26,41.28,41.25,41.27,17600.0,31.0352,31.0502,31.0277,31.0427,17600.0
2012-05-11 11:00:00,41.28,41.29,41.25,41.26,44700.0,31.0502,31.0577,31.0277,31.0352,44700.0
2012-05-11 11:05:00,41.26,41.29,41.24,41.29,50600.0,31.0352,31.0577,31.0201,31.0577,50600.0
2012-05-11 11:10:00,41.28,41.33,41.28,41.33,66400.0,31.0502,31.0878,31.0502,31.0878,66400.0
2012-05-11 11:15:00,41.33,41.36,41.32,41.36,27100.0,31.0878,31.1104,31.0803,31.1104,27100.0
2012-05-11 11:20:00,41.36,41.37,41.34,41.36,58400.0,31.1104,31.1179,31.0954,31.1104,58400.0
2012-05-11 11:25:00,41.36,41.41,41.36,41.37,70800.0,31.1104,31.148,31.1104,31.1179,70800.0
2012-05-11 11:30:00,41.38,41.43,41.38,41.4,71900.0,31.1254,31.1631,31.1254,31.1405,71900.0
2012-05-11 11:35:00,41.4,41.41,41.36,41.36,33600.0,31.1405,31.148,31.1104,31.1104,33600.0
2012-05-11 11:40:00,41.36,41.36,41.3,41.31,54400.0,31.1104,31.1104,31.0653,31.0728,54400.0
2012-05-11 11:45:00,41.31,41.35,41.31,41.33,19700.0,31.0728,31.1029,31.0728,31.0878,19700.0
2012-05-11 11:50:00,41.33,41.39,41.33,41.39,30800.0,31.0878,31.133,31.0878,31.133,30800.0
2012-05-11 11:55:00,41.39,41.41,41.39,41.41,34100.0,31.133,31.148,31.133,31.148,34100.0
2012-05-11 12:00:00,41.4,41.44,41.37,41.37,58600.0,31.1405,31.1706,31.1179,31.1179,58600.0
2012-05-11 12:05:00,41.38,41.38,41.35,41.35,25300.0,31.1254,31.1254,31.1029,31.1029,25300.0
2012-05-11 12:10:00,41.35,41.36,41.33,41.34,24700.0,31.1029,31.1104,31.0878,31.0954,24700.0
2012-05-11 12:15:00,41.34,41.36,41.33,41.33,35900.0,31.0954,31.1104,31.0878,31.0878,35900.0
2012-05-11 12:20:00,41.34,41.36,41.33,41.33,27400.0,31.0954,31.1104,31.0878,31.0878,27400.0
2012-05-11 12:25:00,41.33,41.35,41.33,41.34,11900.0,31.0878,31.1029,31.0878,31.0954,11900.0
2012-05-11 12:30:00,41.34,41.35,41.33,41.34,17700.0,31.0954,31.1029,31.0878,31.0954,17700.0
2012-05-11 12:35:00,41.35,41.35,41.32,41.33,24800.0,31.1029,31.1029,31.0803,31.0878,24800.0
2012-05-11 12:40:00,41.33,41.34,41.33,41.33,22200.0,31.0878,31.0954,31.0878,31.0878,22200.0
2012-05-11 12:45:00,41.34,41.35,41.32,41.34,62700.0,31.0954,31.1029,31.0803,31.0954,62700.0
2012-05-11 12:50:00,41.34,41.34,41.29,41.29,50700.0,31.0954,31.0954,31.0577,31.0577,50700.0
2012-05-11 12:55:00,41.3,41.31,41.29,41.29,20700.0,31.0653,31.0728,31.0577,31.0577,20700.0
2012-05-11 13:00:00,41.3,41.3,41.28,41.29,17600.0,31.0653,31.0653,31.0502,31.0577,17600.0
2012-05-11 13:05:00,41.3,41.33,41.29,41.33,59000.0,31.0653,31.0878,31.0577,31.0878,59000.0
2012-05-11 13:10:00,41.32,41.33,41.31,41.31,54200.0,31.0803,31.0878,31.0728,31.0728,54200.0
2012-05-11 13:15:00,41.31,41.32,41.31,41.32,11300.0,31.0728,31.0803,31.0728,31.0803,11300.0
2012-05-11 13:20:00,41.32,41.36,41.31,41.33,102600.0,31.0803,31.1104,31.0728,31.0878,102600.0
2012-05-11 13:25:00,41.32,41.36,41.32,41.35,40400.0,31.0803,31.1104,31.0803,31.1029,40400.0
2012-05-11 13:30:00,41.36,41.39,41.35,41.38,40300.0,31.1104,31.133,31.1029,31.1254,40300.0
2012-05-11 13:35:00,41.39,41.39,41.35,41.35,66600.0,31.133,31.133,31.1029,31.1029,66600.0
2012-05-11 13:40:00,41.35,41.42,41.33,41.42,90400.0,31.1029,31.1555,31.0878,31.1555,90400.0
2012-05-11 13:45:00,41.42,41.45,41.4,41.44,127200.0,31.1555,31.1781,31.1405,31.1706,127200.0
2012-05-11 13:50:00,41.44,41.46,41.44,41.45,29500.0,31.1706,31.1856,31.1706,31.1781,29500.0
2012-05-11 13:55:00,41.45,41.48,41.45,41.47,31700.0,31.1781,31.2007,31.1781,31.1931,31700.0
2012-05-11 14:00:00,41.46,41.5,41.46,41.47,117200.0,31.1856,31.2157,31.1856,31.1931,117200.0
2012-05-11 14:05:00,41.46,41.47,41.4,41.42,72100.0,31.1856,31.1931,31.1405,31.1555,72100.0
2012-05-11 14:10:00,41.43,41.43,41.39,41.39,39300.0,31.1631,31.1631,31.133,31.133,39300.0
2012-05-11 14:15:00,41.39,41.44,41.39,41.43,41700.0,31.133,31.1706,31.133,31.1631,41700.0
2012-05-11 14:20:00,41.43,41.46,41.43,41.44,52500.0,31.1631,31.1856,31.1631,31.1706,52500.0
2012-05-11 14:25:00,41.44,41.46,41.44,41.44,65200.0,31.1706,31.1856,31.1706,31.1706,65200.0
2012-05-11 14:30:00,41.44,41.45,41.41,41.42,65500.0,31.1706,31.1781,31.148,31.1555,65500.0
2012-05-11 14:35:00,41.42,41.43,41.38,41.38,34600.0,31.1555,31.1631,31.1254,31.1254,34600.0
2012-05-11 14:40:00,41.39,41.42,41.39,41.41,33500.0,31.133,31.1555,31.133,31.148,33500.0
2012-05-11 14:45:00,41.42,41.44,41.41,41.43,33400.0,31.1555,31.1706,31.148,31.1631,33400.0
2012-05-11 14:50:00,41.43,41.44,41.39,41.41,43700.0,31.1631,31.1706,31.133,31.148,43700.0
2012-05-11 14:55:00,41.42,41.42,41.38,41.4,40200.0,31.1555,31.1555,31.1254,31.1405,40200.0
2012-05-11 15:00:00,41.41,41.42,41.39,41.4,55600.0,31.148,31.1555,31.133,31.1405,55600.0
2012-05-11 15:05:00,41.4,41.4,41.33,41.33,78800.0,31.1405,31.1405,31.0878,31.0878,78800.0
2012-05-11 15:10:00,41.33,41.34,41.31,41.34,37400.0,31.0878,31.0954,31.0728,31.0954,37400.0
2012-05-11 15:15:00,41.33,41.35,41.33,41.34,27600.0,31.0878,31.1029,31.0878,31.0954,27600.0
2012-05-11 15:20:00,41.34,41.36,41.34,41.36,26300.0,31.0954,31.1104,31.0954,31.1104,26300.0
2012-05-11 15:25:00,41.35,41.35,41.34,41.34,32000.0,31.1029,31.1029,31.0954,31.0954,32000.0
2012-05-11 15:30:00,41.34,41.36,41.33,41.34,74700.0,31.0954,31.1104,31.0878,31.0954,74700.0
2012-05-11 15:35:00,41.35,41.35,41.32,41.35,86100.0,31.1029,31.1029,31.0803,31.1029,86100.0
2012-05-11 15:40:00,41.35,41.35,41.28,41.28,99100.0,31.1029,31.1029,31.0502,31.0502,99100.0
2012-05-11 15:45:00,41.28,41.28,41.24,41.28,143500.0,31.0502,31.0502,31.0201,31.0502,143500.0
2012-05-11 15:50:00,41.27,41.3,41.24,41.25,133100.0,31.0427,31.0653,31.0201,31.0277,133100.0
2012-05-11 15:55:00,41.25,41.29,41.25,41.26,211900.0,31.0277,31.0577,31.0277,31.0352,211900.0
2012-05-14 09:30:00,41.05,41.12,41.0,41.09,105500.0,30.8772,30.9299,30.8396,30.9073,105500.0
2012-05-14 09:35:00,41.08,41.08,41.02,41.03,83500.0,30.8998,30.8998,30.8547,30.8622,83500.0
2012-05-14 09:40:00,41.03,41.03,40.88,40.92,69400.0,30.8622,30.8622,30.7494,30.7794,69400.0
2012-05-14 09:45:00,40.92,40.95,40.87,40.89,48300.0,30.7794,30.802,30.7418,30.7569,48300.0
2012-05-14 09:50:00,40.89,40.93,40.88,40.89,30900.0,30.7569,30.787,30.7494,30.7569,30900.0
2012-05-14 09:55:00,40.89,40.97,40.87,40.87,60700.0,30.7569,30.817,30.7418,30.7418,60700.0
2012-05-14 10:00:00,40.88,40.93,40.86,40.93,64900.0,30.7494,30.787,30.7343,30.787,64900.0
2012-05-14 10:05:00,40.93,40.94,40.87,40.87,50300.0,30.787,30.7945,30.7418,30.7418,50300.0
2012-05-14 10:10:00,40.87,40.92,40.84,40.92,78900.0,30.7418,30.7794,30.7193,30.7794,78900.0
2012-05-14 10:15:00,40.91,40.91,40.85,40.89,36000.0,30.7719,30.7719,30.7268,30.7569,36000.0
2012-05-14 10:20:00,40.88,40.89,40.83,40.84,64300.0,30.7494,30.7569,30.7117,30.7193,64300.0
2012-05-14 10:25:00,40.84,40.87,40.8,40.81,137000.0,30.7193,30.7418,30.6892,30.6967,137000.0
2012-05-14 10:30:00,40.81,40.84,40.79,40.8,129400.0,30.6967,30.7193,30.6817,30.6892,129400.0
2012-05-14 10:35:00,40.79,40.85,40.79,40.82,76400.0,30.6817,30.7268,30.6817,30.7042,76400.0
2012-05-14 10:40:00,40.82,40.86,40.82,40.84,55800.0,30.7042,30.7343,30.7042,30.7193,55800.0
2012-05-14 10:45:00,40.84,40.91,40.81,40.89,54500.0,30.7193,30.7719,30.6967,30.7569,54500.0
2012-05-14 10:50:00,40.89,40.94,40.88,40.93,70000.0,30.7569,30.7945,30.7494,30.787,70000.0
2012-05-14 10:55:00,40.93,40.93,40.89,40.9,39100.0,30.787,30.787,30.7569,30.7644,39100.0
2012-05-14 11:00:00,40.89,40.92,40.89,40.91,74800.0,30.7569,30.7794,30.7569,30.7719,74800.0
2012-05-14 11:05:00,40.91,40.97,40.9,40.97,74800.0,30.7719,30.817,30.7644,30.817,74800.0
2012-05-14 11:10:00,40.97,40.97,40.93,40.97,59500.0,30.817,30.817,30.787,30.817,59500.0
2012-05-14 11:15:00,40.97,41.01,40.96,41.01,36600.0,30.817,30.8471,30.8095,30.8471,36600.0
2012-05-14 11:20:00,41.01,41.12,41.0,41.12,84000.0,30.8471,30.9299,30.8396,30.9299,84000.0
2012-05-14 11:25:00,41.12,41.2,41.11,41.14,155100.0,30.9299,30.9901,30.9224,30.9449,155100.0
2012-05-14 11:30:00,41.15,41.16,41.08,41.08,52700.0,30.9524,30.96,30.8998,30.8998,52700.0
2012-05-14 11:35:00,41.08,41.09,41.02,41.03,72500.0,30.8998,30.9073,30.8547,30.8622,72500.0
2012-05-14 11:40:00,41.02,41.04,40.99,41.03,70500.0,30.8547,30.8697,30.8321,30.8622,70500.0
2012-05-14 11:45:00,41.04,41.07,41.03,41.07,28400.0,30.8697,30.8923,30.8622,30.8923,28400.0
2012-05-14 11:50:00,41.07,41.09,41.05,41.05,52200.0,30.8923,30.9073,30.8772,30.8772,52200.0
2012-05-14 11:55:00,41.05,41.07,41.02,41.07,47100.0,30.8772,30.8923,30.8547,30.8923,47100.0
2012-05-14 12:00:00,41.07,41.1,41.07,41.08,26700.0,30.8923,30.9148,30.8923,30.8998,26700.0
2012-05-14 12:05:00,41.09,41.12,41.08,41.12,34900.0,30.9073,30.9299,30.8998,30.9299,34900.0
2012-05-14 12:10:00,41.12,41.17,41.12,41.12,56800.0,30.9299,30.9675,30.9299,30.9299,56800.0
2012-05-14 12:15:00,41.12,41.13,41.1,41.1,20600.0,30.9299,30.9374,30.9148,30.9148,20600.0
2012-05-14 12:20:00,41.1,41.11,41.08,41.09,25400.0,30.9148,30.9224,30.8998,30.9073,25400.0
2012-05-14 12:25:00,41.09,41.1,41.08,41.08,23900.0,30.9073,30.9148,30.8998,30.8998,23900.0
2012-05-14 12:30:00,41.08,41.19,41.08,41.19,88500.0,30.8998,30.9825,30.8998,30.9825,88500.0
2012-05-14 12:35:00,41.19,41.23,41.18,41.2,79100.0,30.9825,31.0126,30.975,30.9901,79100.0
2012-05-14 12:40:00,41.19,41.21,41.16,41.21,86000.0,30.9825,30.9976,30.96,30.9976,86000.0
2012-05-14 12:45:00,41.21,41.22,41.2,41.22,21100.0,30.9976,31.0051,30.9901,31.0051,21100.0
2012-05-14 12:50:00,41.22,41.22,41.17,41.17,28900.0,31.0051,31.0051,30.9675,30.9675,28900.0
2012-05-14 12:55:00,41.18,41.18,41.15,41.15,26300.0,30.975,30.975,30.9524,30.9524,26300.0
2012-05-14 13:00:00,41.15,41.2,41.15,41.2,42600.0,30.9524,30.9901,30.9524,30.9901,42600.0
2012-05-14 13:05:00,41.2,41.22,41.19,41.22,29100.0,30.9901,31.0051,30.9825,31.0051,29100.0
2012-05-14 13:10:00,41.22,41.22,41.18,41.2,51400.0,31.0051,31.0051,30.975,30.9901,51400.0
2012-05-14 13:15:00,41.19,41.2,41.15,41.17,60500.0,30.9825,30.9901,30.9524,30.9675,60500.0
2012-05-14 13:20:00,41.16,41.18,41.15,41.17,43200.0,30.96,30.975,30.9524,30.9675,43200.0
2012-05-14 13:25:00,41.16,41.16,41.14,41.16,21300.0,30.96,30.96,30.9449,30.96,21300.0
2012-05-14 13:30:00,41.15,41.19,41.15,41.16,53500.0,30.9524,30.9825,30.9524,30.96,53500.0
2012-05-14 13:35:00,41.16,41.17,41.15,41.16,21600.0,30.96,30.9675,30.9524,30.96,21600.0
2012-05-14 13:40:00,41.15,41.16,41.15,41.15,23100.0,30.9524,30.96,30.9524,30.9524,23100.0
2012-05-14 13:45:00,41.14,41.17,41.14,41.17,31100.0,30.9449,30.9675,30.9449,30.9675,31100.0
2012-05-14 13:50:00,41.17,41.24,41.16,41.23,44300.0,30.9675,31.0201,30.96,31.0126,44300.0
2012-05-14 13:55:00,41.24,41.26,41.2,41.2,59300.0,31.0201,31.0352,30.9901,30.9901,59300.0
2012-05-14 14:00:00,41.2,41.23,41.19,41.23,33300.0,30.9901,31.0126,30.9825,31.0126,33300.0
2012-05-14 14:05:00,41.23,41.23,41.2,41.21,39200.0,31.0126,31.0126,30.9901,30.9976,39200.0
2012-05-14 14:10:00,41.2,41.21,41.17,41.17,32100.0,30.9901,30.9976,30.9675,30.9675,32100.0
2012-05-14 14:15:00,41.17,41.17,41.12,41.13,75800.0,30.9675,30.9675,30.9299,30.9374,75800.0
2012-05-14 14:20:00,41.12,41.13,41.11,41.12,45300.0,30.9299,30.9374,30.9224,30.9299,45300.0
2012-05-14 14:25:00,41.12,41.12,41.11,41.11,24800.0,30.9299,30.9299,30.9224,30.9224,24800.0
2012-05-14 14:30:00,41.12,41.12,41.11,41.11,19900.0,30.9299,30.9299,30.9224,30.9224,19900.0
2012-05-14 14:35:00,41.11,41.12,41.07,41.08,68500.0,30.9224,30.9299,30.8923,30.8998,68500.0
2012-05-14 14:40:00,41.08,41.09,41.06,41.07,34900.0,30.8998,30.9073,30.8847,30.8923,34900.0
2012-05-14 14:45:00,41.07,41.08,41.04,41.06,78300.0,30.8923,30.8998,30.8697,30.8847,78300.0
2012-05-14 14:50:00,41.07,41.09,41.06,41.07,42600.0,30.8923,30.9073,30.8847,30.8923,42600.0
2012-05-14 14:55:00,41.07,41.07,41.02,41.04,49800.0,30.8923,30.8923,30.8547,30.8697,49800.0
2012-05-14 15:00:00,41.05,41.06,41.0,41.01,93600.0,30.8772,30.8847,30.8396,30.8471,93600.0
2012-05-14 15:05:00,41.0,41.0,40.99,41.0,126700.0,30.8396,30.8396,30.8321,30.8396,126700.0
2012-05-14 15:10:00,41.0,41.0,40.99,41.0,73000.0,30.8396,30.8396,30.8321,30.8396,73000.0
2012-05-14 15:15:00,40.99,40.99,40.96,40.99,127000.0,30.8321,30.8321,30.8095,30.8321,127000.0
2012-05-14 15:20:00,40.98,40.99,40.95,40.97,121200.0,30.8246,30.8321,30.802,30.817,121200.0
2012-05-14 15:25:00,40.97,40.98,40.95,40.96,87500.0,30.817,30.8246,30.802,30.8095,87500.0
2012-05-14 15:30:00,40.95,40.99,40.95,40.98,71800.0,30.802,30.8321,30.802,30.8246,71800.0
2012-05-14 15:35:00,40.98,40.99,40.97,40.97,77400.0,30.8246,30.8321,30.817,30.817,77400.0
2012-05-14 15:40:00,40.97,40.98,40.93,40.96,192600.0,30.817,30.8246,30.787,30.8095,192600.0
2012-05-14 15:45:00,40.96,40.96,40.92,40.96,204400.0,30.8095,30.8095,30.7794,30.8095,204400.0
2012-05-14 15:50:00,40.95,40.97,40.94,40.94,195200.0,30.802,30.817,30.7945,30.7945,195200.0
2012-05-14 15:55:00,40.94,40.97,40.93,40.93,275200.0,30.7945,30.817,30.787,30.787,275200.0
2012-05-15 09:30:00,40.86,40.94,40.76,40.76,173600.0,30.7343,30.7945,30.6591,30.6591,173600.0
2012-05-15 09:35:00,40.77,40.9,40.75,40.78,41600.0,30.6666,30.7644,30.6516,30.6741,41600.0
2012-05-15 09:40:00,40.79,40.83,40.76,40.77,72600.0,30.6817,30.7117,30.6591,30.6666,72600.0
2012-05-15 09:45:00,40.78,40.8,40.73,40.76,54600.0,30.6741,30.6892,30.6365,30.6591,54600.0
2012-05-15 09:50:00,40.75,40.8,40.73,40.79,54000.0,30.6516,30.6892,30.6365,30.6817,54000.0
2012-05-15 09:55:00,40.78,40.79,40.73,40.77,49300.0,30.6741,30.6817,30.6365,30.6666,49300.0
2012-05-15 10:00:00,40.77,40.79,40.74,40.75,53500.0,30.6666,30.6817,30.644,30.6516,53500.0
2012-05-15 10:05:00,40.74,40.78,40.74,40.77,55600.0,30.644,30.6741,30.644,30.6666,55600.0
2012-05-15 10:10:00,40.77,40.78,40.75,40.75,64100.0,30.6666,30.6741,30.6516,30.6516,64100.0
2012-05-15 10:15:00,40.76,40.76,40.73,40.76,77600.0,30.6591,30.6591,30.6365,30.6591,77600.0
2012-05-15 10:20:00,40.76,40.77,40.75,40.77,87600.0,30.6591,30.6666,30.6516,30.6666,87600.0
2012-05-15 10:25:00,40.77,40.78,40.73,40.75,70600.0,30.6666,30.6741,30.6365,30.6516,70600.0
2012-05-15 10:30:00,40.76,40.76,40.72,40.73,87100.0,30.6591,30.6591,30.629,30.6365,87100.0
2012-05-15 10:35:00,40.73,40.73,40.68,40.69,66300.0,30.6365,30.6365,30.5989,30.6064,66300.0
2012-05-15 10:40:00,40.69,40.74,40.69,40.73,64900.0,30.6064,30.644,30.6064,30.6365,64900.0
2012-05-15 10:45:00,40.73,40.75,40.71,40.75,47700.0,30.6365,30.6516,30.6215,30.6516,47700.0
2012-05-15 10:50:00,40.74,40.75,40.72,40.75,86500.0,30.644,30.6516,30.629,30.6516,86500.0
2012-05-15 10:55:00,40.75,40.75,40.73,40.75,25600.0,30.6516,30.6516,30.6365,30.6516,25600.0
2012-05-15 11:00:00,40.75,40.75,40.7,40.7,67800.0,30.6516,30.6516,30.614,30.614,67800.0
2012-05-15 11:05:00,40.71,40.71,40.68,40.7,24200.0,30.6215,30.6215,30.5989,30.614,24200.0
2012-05-15 11:10:00,40.7,40.7,40.61,40.61,76000.0,30.614,30.614,30.5463,30.5463,76000.0
2012-05-15 11:15:00,40.62,40.64,40.6,40.61,88500.0,30.5538,30.5688,30.5387,30.5463,88500.0
2012-05-15 11:20:00,40.61,40.61,40.58,40.58,64600.0,30.5463,30.5463,30.5237,30.5237,64600.0
2012-05-15 11:25:00,40.58,40.58,40.55,40.56,104800.0,30.5237,30.5237,30.5011,30.5087,104800.0
2012-05-15 11:30:00,40.56,40.58,40.56,40.58,117200.0,30.5087,30.5237,30.5087,30.5237,117200.0
2012-05-15 11:35:00,40.58,40.64,40.57,40.64,63700.0,30.5237,30.5688,30.5162,30.5688,63700.0
2012-05-15 11:40:00,40.64,40.71,40.64,40.69,54100.0,30.5688,30.6215,30.5688,30.6064,54100.0
2012-05-15 11:45:00,40.7,40.72,40.66,40.7,150800.0,30.614,30.629,30.5839,30.614,150800.0
2012-05-15 11:50:00,40.7,40.73,40.7,40.72,50300.0,30.614,30.6365,30.614,30.629,50300.0
2012-05-15 11:55:00,40.72,40.75,40.67,40.72,82300.0,30.629,30.6516,30.5914,30.629,82300.0
2012-05-15 12:00:00,40.73,40.75,40.72,40.72,74700.0,30.6365,30.6516,30.629,30.629,74700.0
2012-05-15 12:05:00,40.72,40.75,40.72,40.74,44900.0,30.629,30.6516,30.629,30.644,44900.0
2012-05-15 12:10:00,40.74,40.75,40.73,40.75,34100.0,30.644,30.6516,30.6365,30.6516,34100.0
2012-05-15 12:15:00,40.75,40.75,40.73,40.75,52000.0,30.6516,30.6516,30.6365,30.6516,52000.0
2012-05-15 12:20:00,40.75,40.75,40.73,40.75,39200.0,30.6516,30.6516,30.6365,30.6516,39200.0
2012-05-15 12:25:00,40.74,40.75,40.7,40.7,38800.0,30.644,30.6516,30.614,30.614,38800.0
2012-05-15 12:30:00,40.71,40.73,40.7,40.71,62300.0,30.6215,30.6365,30.614,30.6215,62300.0
2012-05-15 12:35:00,40.71,40.73,40.7,40.72,37200.0,30.6215,30.6365,30.614,30.629,37200.0
2012-05-15 12:40:00,40.72,40.73,40.71,40.73,39500.0,30.629,30.6365,30.6215,30.6365,39500.0
2012-05-15 12:45:00,40.73,40.73,40.69,40.69,37400.0,30.6365,30.6365,30.6064,30.6064,37400.0
2012-05-15 12:50:00,40.69,40.7,40.64,40.66,47200.0,30.6064,30.614,30.5688,30.5839,47200.0
2012-05-15 12:55:00,40.66,40.69,40.66,40.67,31700.0,30.5839,30.6064,30.5839,30.5914,31700.0
2012-05-15 13:00:00,40.66,40.68,40.65,40.67,24600.0,30.5839,30.5989,30.5763,30.5914,24600.0
2012-05-15 13:05:00,40.67,40.67,40.65,40.66,48600.0,30.5914,30.5914,30.5763,30.5839,48600.0
2012-05-15 13:10:00,40.66,40.67,40.64,40.64,54400.0,30.5839,30.5914,30.5688,30.5688,54400.0
2012-05-15 13:15:00,40.65,40.65,40.6,40.6,91400.0,30.5763,30.5763,30.5387,30.5387,91400.0
2012-05-15 13:20:00,40.6,40.61,40.58,40.61,39700.0,30.5387,30.5463,30.5237,30.5463,39700.0
2012-05-15 13:25:00,40.61,40.61,40.59,40.6,44100.0,30.5463,30.5463,30.5312,30.5387,44100.0
2012-05-15 13:30:00,40.59,40.6,40.55,40.56,63900.0,30.5312,30.5387,30.5011,30.5087,63900.0
2012-05-15 13:35:00,40.56,40.59,40.55,40.58,29700.0,30.5087,30.5312,30.5011,30.5237,29700.0
2012-05-15 13:40:00,40.58,40.6,40.56,40.57,52000.0,30.5237,30.5387,30.5087,30.5162,52000.0
2012-05-15 13:45:00,40.57,40.57,40.55,40.56,53500.0,30.5162,30.5162,30.5011,30.5087,53500.0
2012-05-15 13:50:00,40.55,40.56,40.53,40.54,31400.0,30.5011,30.5087,30.4861,30.4936,31400.0
2012-05-15 13:55:00,40.54,40.56,40.51,40.56,74900.0,30.4936,30.5087,30.471,30.5087,74900.0
2012-05-15 14:00:00,40.55,40.59,40.55,40.58,56700.0,30.5011,30.5312,30.5011,30.5237,56700.0
2012-05-15 14:05:00,40.58,40.61,40.58,40.61,61200.0,30.5237,30.5463,30.5237,30.5463,61200.0
2012-05-15 14:10:00,40.61,40.66,40.61,40.66,55900.0,30.5463,30.5839,30.5463,30.5839,55900.0
2012-05-15 14:15:00,40.66,40.67,40.62,40.65,83200.0,30.5839,30.5914,30.5538,30.5763,83200.0
2012-05-15 14:20:00,40.65,40.69,40.64,40.66,60400.0,30.5763,30.6064,30.5688,30.5839,60400.0
2012-05-15 14:25:00,40.66,40.68,40.64,40.65,36500.0,30.5839,30.5989,30.5688,30.5763,36500.0
2012-05-15 14:30:00,40.65,40.67,40.65,40.66,45900.0,30.5763,30.5914,30.5763,30.5839,45900.0
2012-05-15 14:35:00,40.67,40.67,40.62,40.64,47600.0,30.5914,30.5914,30.5538,30.5688,47600.0
2012-05-15 14:40:00,40.63,40.65,40.6,40.62,60800.0,30.5613,30.5763,30.5387,30.5538,60800.0
2012-05-15 14:45:00,40.62,40.65,40.62,40.64,23100.0,30.5538,30.5763,30.5538,30.5688,23100.0
2012-05-15 14:50:00,40.64,40.64,40.59,40.6,50900.0,30.5688,30.5688,30.5312,30.5387,50900.0
2012-05-15 14:55:00,40.6,40.63,40.6,40.62,48700.0,30.5387,30.5613,30.5387,30.5538,48700.0
2012-05-15 15:00:00,40.62,40.62,40.55,40.56,111900.0,30.5538,30.5538,30.5011,30.5087,111900.0
2012-05-15 15:05:00,40.55,40.59,40.52,40.52,97600.0,30.5011,30.5312,30.4786,30.4786,97600.0
2012-05-15 15:10:00,40.52,40.54,40.46,40.49,117400.0,30.4786,30.4936,30.4334,30.456,117400.0
2012-05-15 15:15:00,40.48,40.53,40.46,40.52,53500.0,30.4485,30.4861,30.4334,30.4786,53500.0
2012-05-15 15:20:00,40.52,40.54,40.51,40.54,64100.0,30.4786,30.4936,30.471,30.4936,64100.0
2012-05-15 15:25:00,40.54,40.54,40.47,40.5,90600.0,30.4936,30.4936,30.441,30.4635,90600.0
2012-05-15 15:30:00,40.49,40.57,40.49,40.57,64800.0,30.456,30.5162,30.456,30.5162,64800.0
2012-05-15 15:35:00,40.57,40.59,40.54,40.58,98500.0,30.5162,30.5312,30.4936,30.5237,98500.0
2012-05-15 15:40:00,40.58,40.64,40.55,40.59,100500.0,30.5237,30.5688,30.5011,30.5312,100500.0
2012-05-15 15:45:00,40.59,40.62,40.55,40.56,135800.0,30.5312,30.5538,30.5011,30.5087,135800.0
2012-05-15 15:50:00,40.57,40.58,40.53,40.58,148600.0,30.5162,30.5237,30.4861,30.5237,148600.0
2012-05-15 15:55:00,40.58,40.63,40.57,40.59,222500.0,30.5237,30.5613,30.5162,30.5312,222500.0
2012-05-16 09:30:00,40.65,40.72,40.59,40.72,69400.0,30.5763,30.629,30.5312,30.629,69400.0
2012-05-16 09:35:00,40.72,40.74,40.66,40.71,29900.0,30.629,30.644,30.5839,30.6215,29900.0
2012-05-16 09:40:00,40.71,40.73,40.68,40.73,18700.0,30.6215,30.6365,30.5989,30.6365,18700.0
2012-05-16 09:45:00,40.71,40.77,40.69,40.75,51600.0,30.6215,30.6666,30.6064,30.6516,51600.0
2012-05-16 09:50:00,40.76,40.79,40.74,40.77,47000.0,30.6591,30.6817,30.644,30.6666,47000.0
2012-05-16 09:55:00,40.77,40.79,40.75,40.78,28900.0,30.6666,30.6817,30.6516,30.6741,28900.0
2012-05-16 10:00:00,40.77,40.82,40.76,40.81,40000.0,30.6666,30.7042,30.6591,30.6967,40000.0
2012-05-16 10:05:00,40.81,40.81,40.74,40.76,53900.0,30.6967,30.6967,30.644,30.6591,53900.0
2012-05-16 10:10:00,40.76,40.76,40.72,40.74,38900.0,30.6591,30.6591,30.629,30.644,38900.0
2012-05-16 10:15:00,40.74,40.81,40.74,40.8,47800.0,30.644,30.6967,30.644,30.6892,47800.0
2012-05-16 10:20:00,40.8,40.82,40.79,40.8,35100.0,30.6892,30.7042,30.6817,30.6892,35100.0
2012-05-16 10:25:00,40.81,40.81,40.73,40.73,41400.0,30.6967,30.6967,30.6365,30.6365,41400.0
2012-05-16 10:30:00,40.74,40.78,40.74,40.76,35100.0,30.644,30.6741,30.644,30.6591,35100.0
2012-05-16 10:35:00,40.76,40.8,40.74,40.74,41400.0,30.6591,30.6892,30.644,30.644,41400.0
2012-05-16 10:40:00,40.75,40.77,40.73,40.77,26300.0,30.6516,30.6666,30.6365,30.6666,26300.0
2012-05-16 10:45:00,40.77,40.78,40.72,40.73,26200.0,30.6666,30.6741,30.629,30.6365,26200.0
2012-05-16 10:50:00,40.74,40.74,40.67,40.69,33400.0,30.644,30.644,30.5914,30.6064,33400.0
2012-05-16 10:55:00,40.69,40.7,40.64,40.66,39600.0,30.6064,30.614,30.5688,30.5839,39600.0
2012-05-16 11:00:00,40.66,40.69,40.66,40.66,24500.0,30.5839,30.6064,30.5839,30.5839,24500.0
2012-05-16 11:05:00,40.67,40.67,40.54,40.62,88100.0,30.5914,30.5914,30.4936,30.5538,88100.0
2012-05-16 11:10:00,40.63,40.68,40.62,40.65,53700.0,30.5613,30.5989,30.5538,30.5763,53700.0
2012-05-16 11:15:00,40.66,40.7,40.63,40.64,38500.0,30.5839,30.614,30.5613,30.5688,38500.0
2012-05-16 11:20:00,40.64,40.64,40.59,40.59,21800.0,30.5688,30.5688,30.5312,30.5312,21800.0
2012-05-16 11:25:00,40.6,40.63,40.57,40.6,26000.0,30.5387,30.5613,30.5162,30.5387,26000.0
2012-05-16 11:30:00,40.6,40.66,40.6,40.62,29400.0,30.5387,30.5839,30.5387,30.5538,29400.0
2012-05-16 11:35:00,40.62,40.66,40.59,40.63,26300.0,30.5538,30.5839,30.5312,30.5613,26300.0
2012-05-16 11:40:00,40.63,40.65,40.57,40.63,27200.0,30.5613,30.5763,30.5162,30.5613,27200.0
2012-05-16 11:45:00,40.64,40.7,40.63,40.7,34500.0,30.5688,30.614,30.5613,30.614,34500.0
2012-05-16 11:50:00,40.71,40.75,40.7,40.73,30100.0,30.6215,30.6516,30.614,30.6365,30100.0
2012-05-16 11:55:00,40.74,40.77,40.73,40.75,41400.0,30.644,30.6666,30.6365,30.6516,41400.0
2012-05-16 12:00:00,40.76,40.77,40.73,40.75,27000.0,30.6591,30.6666,30.6365,30.6516,27000.0
2012-05-16 12:05:00,40.76,40.77,40.73,40.76,30000.0,30.6591,30.6666,30.6365,30.6591,30000.0
2012-05-16 12:10:00,40.76,40.77,40.75,40.77,36700.0,30.6591,30.6666,30.6516,30.6666,36700.0
2012-05-16 12:15:00,40.76,40.79,40.73,40.74,49100.0,30.6591,30.6817,30.6365,30.644,49100.0
2012-05-16 12:20:00,40.75,40.76,40.72,40.73,31900.0,30.6516,30.6591,30.629,30.6365,31900.0
2012-05-16 12:25:00,40.73,40.73,40.68,40.72,56100.0,30.6365,30.6365,30.5989,30.629,56100.0
2012-05-16 12:30:00,40.73,40.77,40.73,40.75,30000.0,30.6365,30.6666,30.6365,30.6516,30000.0
2012-05-16 12:35:00,40.75,40.76,40.74,40.74,27200.0,30.6516,30.6591,30.644,30.644,27200.0
2012-05-16 12:40:00,40.75,40.77,40.74,40.76,36500.0,30.6516,30.6666,30.644,30.6591,36500.0
2012-05-16 12:45:00,40.76,40.78,40.74,40.77,35200.0,30.6591,30.6741,30.644,30.6666,35200.0
2012-05-16 12:50:00,40.77,40.77,40.74,40.76,16500.0,30.6666,30.6666,30.644,30.6591,16500.0
2012-05-16 12:55:00,40.76,40.76,40.72,40.74,19400.0,30.6591,30.6591,30.629,30.644,19400.0
2012-05-16 13:00:00,40.74,40.74,40.71,40.71,33100.0,30.644,30.644,30.6215,30.6215,33100.0
2012-05-16 13:05:00,40.72,40.74,40.7,40.73,35600.0,30.629,30.644,30.614,30.6365,35600.0
2012-05-16 13:10:00,40.73,40.74,40.72,40.74,12100.0,30.6365,30.644,30.629,30.644,12100.0
2012-05-16 13:15:00,40.73,40.76,40.72,40.75,58100.0,30.6365,30.6591,30.629,30.6516,58100.0
2012-05-16 13:20:00,40.75,40.76,40.74,40.74,29500.0,30.6516,30.6591,30.644,30.644,29500.0
2012-05-16 13:25:00,40.75,40.75,40.72,40.74,59700.0,30.6516,30.6516,30.629,30.644,59700.0
2012-05-16 13:30:00,40.75,40.76,40.73,40.76,58500.0,30.6516,30.6591,30.6365,30.6591,58500.0
2012-05-16 13:35:00,40.76,40.77,40.75,40.77,35100.0,30.6591,30.6666,30.6516,30.6666,35100.0
2012-05-16 13:40:00,40.77,40.77,40.74,40.74,28800.0,30.6666,30.6666,30.644,30.644,28800.0
2012-05-16 13:45:00,40.74,40.79,40.74,40.79,61900.0,30.644,30.6817,30.644,30.6817,61900.0
2012-05-16 13:50:00,40.78,40.79,40.76,40.77,27000.0,30.6741,30.6817,30.6591,30.6666,27000.0
2012-05-16 13:55:00,40.76,40.81,40.76,40.8,67700.0,30.6591,30.6967,30.6591,30.6892,67700.0
2012-05-16 14:00:00,40.81,40.84,40.75,40.75,97300.0,30.6967,30.7193,30.6516,30.6516,97300.0
2012-05-16 14:05:00,40.75,40.77,40.72,40.73,41800.0,30.6516,30.6666,30.629,30.6365,41800.0
2012-05-16 14:10:00,40.73,40.75,40.7,40.71,30300.0,30.6365,30.6516,30.614,30.6215,30300.0
2012-05-16 14:15:00,40.71,40.76,40.7,40.76,18800.0,30.6215,30.6591,30.614,30.6591,18800.0
2012-05-16 14:20:00,40.76,40.8,40.74,40.75,64500.0,30.6591,30.6892,30.644,30.6516,64500.0
2012-05-16 14:25:00,40.76,40.76,40.71,40.72,27500.0,30.6591,30.6591,30.6215,30.629,27500.0
2012-05-16 14:30:00,40.73,40.75,40.7,40.71,66200.0,30.6365,30.6516,30.614,30.6215,66200.0
2012-05-16 14:35:00,40.71,40.71,40.68,40.69,35500.0,30.6215,30.6215,30.5989,30.6064,35500.0
2012-05-16 14:40:00,40.69,40.76,40.69,40.73,39800.0,30.6064,30.6591,30.6064,30.6365,39800.0
2012-05-16 14:45:00,40.74,40.83,40.74,40.81,44200.0,30.644,30.7117,30.644,30.6967,44200.0
2012-05-16 14:50:00,40.81,40.82,40.77,40.81,36600.0,30.6967,30.7042,30.6666,30.6967,36600.0
2012-05-16 14:55:00,40.81,40.84,40.78,40.8,36600.0,30.6967,30.7193,30.6741,30.6892,36600.0
2012-05-16 15:00:00,40.8,40.81,40.78,40.8,60500.0,30.6892,30.6967,30.6741,30.6892,60500.0
2012-05-16 15:05:00,40.8,40.81,40.79,40.79,27500.0,30.6892,30.6967,30.6817,30.6817,27500.0
2012-05-16 15:10:00,40.79,40.79,40.75,40.75,62200.0,30.6817,30.6817,30.6516,30.6516,62200.0
2012-05-16 15:15:00,40.76,40.82,40.75,40.82,99100.0,30.6591,30.7042,30.6516,30.7042,99100.0
2012-05-16 15:20:00,40.81,40.82,40.77,40.8,53100.0,30.6967,30.7042,30.6666,30.6892,53100.0
2012-05-16 15:25:00,40.8,40.81,40.78,40.79,49500.0,30.6892,30.6967,30.6741,30.6817,49500.0
2012-05-16 15:30:00,40.79,40.84,40.78,40.84,47900.0,30.6817,30.7193,30.6741,30.7193,47900.0
2012-05-16 15:35:00,40.83,40.85,40.8,40.82,89300.0,30.7117,30.7268,30.6892,30.7042,89300.0
2012-05-16 15:40:00,40.82,40.82,40.79,40.8,78100.0,30.7042,30.7042,30.6817,30.6892,78100.0
2012-05-16 15:45:00,40.79,40.81,40.77,40.78,75800.0,30.6817,30.6967,30.6666,30.6741,75800.0
2012-05-16 15:50:00,40.78,40.79,40.72,40.73,156200.0,30.6741,30.6817,30.629,30.6365,156200.0
2012-05-16 15:55:00,40.73,40.79,40.73,40.74,253900.0,30.6365,30.6817,30.6365,30.644,253900.0
2012-05-17 09:30:00,40.73,40.74,40.63,40.67,83200.0,30.6365,30.644,30.5613,30.5914,83200.0
2012-05-17 09:35:00,40.67,40.71,40.61,40.65,87400.0,30.5914,30.6215,30.5463,30.5763,87400.0
2012-05-17 09:40:00,40.65,40.67,40.62,40.66,46400.0,30.5763,30.5914,30.5538,30.5839,46400.0
2012-05-17 09:45:00,40.66,40.73,40.65,40.7,58400.0,30.5839,30.6365,30.5763,30.614,58400.0
2012-05-17 09:50:00,40.71,40.72,40.68,40.72,47200.0,30.6215,30.629,30.5989,30.629,47200.0
2012-05-17 09:55:00,40.72,40.88,40.72,40.87,57600.0,30.629,30.7494,30.629,30.7418,57600.0
2012-05-17 10:00:00,40.87,40.87,40.67,40.79,70700.0,30.7418,30.7418,30.5914,30.6817,70700.0
2012-05-17 10:05:00,40.8,40.86,40.78,40.86,41300.0,30.6892,30.7343,30.6741,30.7343,41300.0
2012-05-17 10:10:00,40.87,40.89,40.85,40.87,45500.0,30.7418,30.7569,30.7268,30.7418,45500.0
2012-05-17 10:15:00,40.87,40.88,40.8,40.8,56800.0,30.7418,30.7494,30.6892,30.6892,56800.0
2012-05-17 10:20:00,40.8,40.84,40.8,40.83,40100.0,30.6892,30.7193,30.6892,30.7117,40100.0
2012-05-17 10:25:00,40.84,40.84,40.77,40.82,36800.0,30.7193,30.7193,30.6666,30.7042,36800.0
2012-05-17 10:30:00,40.82,40.9,40.77,40.78,119600.0,30.7042,30.7644,30.6666,30.6741,119600.0
2012-05-17 10:35:00,40.79,40.85,40.78,40.84,24700.0,30.6817,30.7268,30.6741,30.7193,24700.0
2012-05-17 10:40:00,40.84,40.91,40.82,40.82,80900.0,30.7193,30.7719,30.7042,30.7042,80900.0
2012-05-17 10:45:00,40.83,40.84,40.8,40.8,36800.0,30.7117,30.7193,30.6892,30.6892,36800.0
2012-05-17 10:50:00,40.8,40.88,40.79,40.88,34100.0,30.6892,30.7494,30.6817,30.7494,34100.0
2012-05-17 10:55:00,40.87,40.88,40.8,40.85,32100.0,30.7418,30.7494,30.6892,30.7268,32100.0
2012-05-17 11:00:00,40.85,40.89,40.83,40.88,34500.0,30.7268,30.7569,30.7117,30.7494,34500.0
2012-05-17 11:05:00,40.87,40.91,40.86,40.88,31500.0,30.7418,30.7719,30.7343,30.7494,31500.0
2012-05-17 11:10:00,40.87,40.87,40.83,40.83,25300.0,30.7418,30.7418,30.7117,30.7117,25300.0
2012-05-17 11:15:00,40.83,40.85,40.78,40.81,47600.0,30.7117,30.7268,30.6741,30.6967,47600.0
2012-05-17 11:20:00,40.81,40.81,40.75,40.77,31600.0,30.6967,30.6967,30.6516,30.6666,31600.0
2012-05-17 11:25:00,40.77,40.78,40.72,40.73,33800.0,30.6666,30.6741,30.629,30.6365,33800.0
2012-05-17 11:30:00,40.72,40.74,40.72,40.73,55700.0,30.629,30.644,30.629,30.6365,55700.0
2012-05-17 11:35:00,40.73,40.75,40.72,40.73,41600.0,30.6365,30.6516,30.629,30.6365,41600.0
2012-05-17 11:40:00,40.73,40.75,40.72,40.75,34400.0,30.6365,30.6516,30.629,30.6516,34400.0
2012-05-17 11:45:00,40.76,40.77,40.74,40.75,27400.0,30.6591,30.6666,30.644,30.6516,27400.0
2012-05-17 11:50:00,40.76,40.77,40.73,40.76,23500.0,30.6591,30.6666,30.6365,30.6591,23500.0
2012-05-17 11:55:00,40.77,40.81,40.76,40.81,39500.0,30.6666,30.6967,30.6591,30.6967,39500.0
2012-05-17 12:00:00,40.8,40.81,40.76,40.77,62900.0,30.6892,30.6967,30.6591,30.6666,62900.0
2012-05-17 12:05:00,40.77,40.79,40.76,40.79,97100.0,30.6666,30.6817,30.6591,30.6817,97100.0
2012-05-17 12:10:00,40.79,40.82,40.77,40.82,83200.0,30.6817,30.7042,30.6666,30.7042,83200.0
2012-05-17 12:15:00,40.81,40.84,40.79,40.84,82700.0,30.6967,30.7193,30.6817,30.7193,82700.0
2012-05-17 12:20:00,40.84,40.9,40.82,40.9,54100.0,30.7193,30.7644,30.7042,30.7644,54100.0
2012-05-17 12:25:00,40.9,40.91,40.85,40.86,35900.0,30.7644,30.7719,30.7268,30.7343,35900.0
2012-05-17 12:30:00,40.85,40.86,40.83,40.84,28100.0,30.7268,30.7343,30.7117,30.7193,28100.0
2012-05-17 12:35:00,40.85,40.86,40.83,40.85,39200.0,30.7268,30.7343,30.7117,30.7268,39200.0
2012-05-17 12:40:00,40.85,40.87,40.84,40.86,44700.0,30.7268,30.7418,30.7193,30.7343,44700.0
2012-05-17 12:45:00,40.86,40.9,40.86,40.9,29600.0,30.7343,30.7644,30.7343,30.7644,29600.0
2012-05-17 12:50:00,40.9,40.92,40.86,40.87,48100.0,30.7644,30.7794,30.7343,30.7418,48100.0
2012-05-17 12:55:00,40.87,40.93,40.87,40.9,121900.0,30.7418,30.787,30.7418,30.7644,121900.0
2012-05-17 13:00:00,40.9,40.92,40.87,40.88,45100.0,30.7644,30.7794,30.7418,30.7494,45100.0
2012-05-17 13:05:00,40.88,40.91,40.87,40.89,48000.0,30.7494,30.7719,30.7418,30.7569,48000.0
2012-05-17 13:10:00,40.9,40.9,40.88,40.89,24200.0,30.7644,30.7644,30.7494,30.7569,24200.0
2012-05-17 13:15:00,40.88,40.92,40.88,40.91,19000.0,30.7494,30.7794,30.7494,30.7719,19000.0
2012-05-17 13:20:00,40.92,40.93,40.9,40.91,28700.0,30.7794,30.787,30.7644,30.7719,28700.0
2012-05-17 13:25:00,40.92,40.92,40.9,40.92,34800.0,30.7794,30.7794,30.7644,30.7794,34800.0
2012-05-17 13:30:00,40.92,40.93,40.9,40.9,72300.0,30.7794,30.787,30.7644,30.7644,72300.0
2012-05-17 13:35:00,40.9,40.94,40.9,40.92,38700.0,30.7644,30.7945,30.7644,30.7794,38700.0
2012-05-17 13:40:00,40.93,40.93,40.89,40.9,50100.0,30.787,30.787,30.7569,30.7644,50100.0
2012-05-17 13:45:00,40.89,40.9,40.83,40.84,47200.0,30.7569,30.7644,30.7117,30.7193,47200.0
2012-05-17 13:50:00,40.83,40.88,40.81,40.88,107200.0,30.7117,30.7494,30.6967,30.7494,107200.0
2012-05-17 13:55:00,40.87,40.9,40.86,40.9,44200.0,30.7418,30.7644,30.7343,30.7644,44200.0
2012-05-17 14:00:00,40.9,40.92,40.88,40.91,137700.0,30.7644,30.7794,30.7494,30.7719,137700.0
2012-05-17 14:05:00,40.91,40.92,40.87,40.88,43200.0,30.7719,30.7794,30.7418,30.7494,43200.0
2012-05-17 14:10:00,40.88,40.9,40.86,40.86,35000.0,30.7494,30.7644,30.7343,30.7343,35000.0
2012-05-17 14:15:00,40.86,40.88,40.85,40.88,32800.0,30.7343,30.7494,30.7268,30.7494,32800.0
2012-05-17 14:20:00,40.88,40.9,40.85,40.87,69300.0,30.7494,30.7644,30.7268,30.7418,69300.0
2012-05-17 14:25:00,40.87,40.88,40.85,40.86,21900.0,30.7418,30.7494,30.7268,30.7343,21900.0
2012-05-17 14:30:00,40.86,40.88,40.85,40.85,22800.0,30.7343,30.7494,30.7268,30.7268,22800.0
2012-05-17 14:35:00,40.86,40.86,40.82,40.83,38600.0,30.7343,30.7343,30.7042,30.7117,38600.0
2012-05-17 14:40:00,40.82,40.86,40.8,40.84,41000.0,30.7042,30.7343,30.6892,30.7193,41000.0
2012-05-17 14:45:00,40.84,40.86,40.8,40.82,40500.0,30.7193,30.7343,30.6892,30.7042,40500.0
2012-05-17 14:50:00,40.82,40.84,40.81,40.82,30400.0,30.7042,30.7193,30.6967,30.7042,30400.0
2012-05-17 14:55:00,40.82,40.86,40.81,40.81,59800.0,30.7042,30.7343,30.6967,30.6967,59800.0
2012-05-17 15:00:00,40.81,40.84,40.8,40.84,35500.0,30.6967,30.7193,30.6892,30.7193,35500.0
2012-05-17 15:05:00,40.84,40.84,40.82,40.84,115800.0,30.7193,30.7193,30.7042,30.7193,115800.0
2012-05-17 15:10:00,40.83,40.84,40.82,40.83,79200.0,30.7117,30.7193,30.7042,30.7117,79200.0
2012-05-17 15:15:00,40.84,40.84,40.81,40.81,43600.0,30.7193,30.7193,30.6967,30.6967,43600.0
2012-05-17 15:20:00,40.81,40.84,40.81,40.82,39100.0,30.6967,30.7193,30.6967,30.7042,39100.0
2012-05-17 15:25:00,40.82,40.85,40.81,40.81,89700.0,30.7042,30.7268,30.6967,30.6967,89700.0
2012-05-17 15:30:00,40.81,40.81,40.76,40.79,52800.0,30.6967,30.6967,30.6591,30.6817,52800.0
2012-05-17 15:35:00,40.79,40.79,40.7,40.7,80700.0,30.6817,30.6817,30.614,30.614,80700.0
2012-05-17 15:40:00,40.71,40.71,40.63,40.64,146700.0,30.6215,30.6215,30.5613,30.5688,146700.0
2012-05-17 15:45:00,40.63,40.63,40.59,40.6,250800.0,30.5613,30.5613,30.5312,30.5387,250800.0
2012-05-17 15:50:00,40.6,40.66,40.59,40.6,332200.0,30.5387,30.5839,30.5312,30.5387,332200.0
2012-05-17 15:55:00,40.59,40.6,40.54,40.54,657600.0,30.5312,30.5387,30.4936,30.4936,657600.0
2012-05-18 09:30:00,40.61,40.76,40.56,40.66,1015700.0,30.5463,30.6591,30.5087,30.5839,1015700.0
2012-05-18 09:35:00,40.65,40.66,40.56,40.63,101000.0,30.5763,30.5839,30.5087,30.5613,101000.0
2012-05-18 09:40:00,40.63,40.72,40.58,40.71,98700.0,30.5613,30.629,30.5237,30.6215,98700.0
2012-05-18 09:45:00,40.71,40.76,40.7,40.75,121900.0,30.6215,30.6591,30.614,30.6516,121900.0
2012-05-18 09:50:00,40.75,40.83,40.75,40.81,143000.0,30.6516,30.7117,30.6516,30.6967,143000.0
2012-05-18 09:55:00,40.82,40.83,40.78,40.78,117200.0,30.7042,30.7117,30.6741,30.6741,117200.0
2012-05-18 10:00:00,40.78,40.81,40.74,40.8,91300.0,30.6741,30.6967,30.644,30.6892,91300.0
2012-05-18 10:05:00,40.79,40.8,40.7,40.71,96900.0,30.6817,30.6892,30.614,30.6215,96900.0
2012-05-18 10:10:00,40.72,40.73,40.68,40.72,62400.0,30.629,30.6365,30.5989,30.629,62400.0
2012-05-18 10:15:00,40.73,40.73,40.62,40.62,86800.0,30.6365,30.6365,30.5538,30.5538,86800.0
2012-05-18 10:20:00,40.63,40.71,40.62,40.69,55100.0,30.5613,30.6215,30.5538,30.6064,55100.0
2012-05-18 10:25:00,40.7,40.73,40.66,40.69,82700.0,30.614,30.6365,30.5839,30.6064,82700.0
2012-05-18 10:30:00,40.69,40.7,40.66,40.66,61100.0,30.6064,30.614,30.5839,30.5839,61100.0
2012-05-18 10:35:00,40.66,40.67,40.61,40.63,52300.0,30.5839,30.5914,30.5463,30.5613,52300.0
2012-05-18 10:40:00,40.63,40.64,40.61,40.64,48400.0,30.5613,30.5688,30.5463,30.5688,48400.0
2012-05-18 10:45:00,40.64,40.65,40.61,40.63,38000.0,30.5688,30.5763,30.5463,30.5613,38000.0
2012-05-18 10:50:00,40.63,40.65,40.61,40.64,46900.0,30.5613,30.5763,30.5463,30.5688,46900.0
2012-05-18 10:55:00,40.64,40.64,40.58,40.6,67000.0,30.5688,30.5688,30.5237,30.5387,67000.0
2012-05-18 11:00:00,40.6,40.61,40.58,40.59,70100.0,30.5387,30.5463,30.5237,30.5312,70100.0
2012-05-18 11:05:00,40.59,40.61,40.57,40.58,76200.0,30.5312,30.5463,30.5162,30.5237,76200.0
2012-05-18 11:10:00,40.57,40.63,40.57,40.59,53000.0,30.5162,30.5613,30.5162,30.5312,53000.0
2012-05-18 11:15:00,40.6,40.6,40.56,40.56,24500.0,30.5387,30.5387,30.5087,30.5087,24500.0
2012-05-18 11:20:00,40.57,40.61,40.55,40.6,56500.0,30.5162,30.5463,30.5011,30.5387,56500.0
2012-05-18 11:25:00,40.6,40.67,40.6,40.62,88700.0,30.5387,30.5914,30.5387,30.5538,88700.0
2012-05-18 11:30:00,40.61,40.62,40.55,40.56,83000.0,30.5463,30.5538,30.5011,30.5087,83000.0
2012-05-18 11:35:00,40.57,40.57,40.5,40.56,109300.0,30.5162,30.5162,30.4635,30.5087,109300.0
2012-05-18 11:40:00,40.55,40.63,40.55,40.63,39700.0,30.5011,30.5613,30.5011,30.5613,39700.0
2012-05-18 11:45:00,40.63,40.63,40.52,40.52,85100.0,30.5613,30.5613,30.4786,30.4786,85100.0
2012-05-18 11:50:00,40.52,40.55,40.47,40.48,178200.0,30.4786,30.5011,30.441,30.4485,178200.0
2012-05-18 11:55:00,40.48,40.49,40.43,40.43,141400.0,30.4485,30.456,30.4109,30.4109,141400.0
2012-05-18 12:00:00,40.43,40.47,40.42,40.42,104200.0,30.4109,30.441,30.4033,30.4033,104200.0
2012-05-18 12:05:00,40.44,40.52,40.42,40.51,90300.0,30.4184,30.4786,30.4033,30.471,90300.0
2012-05-18 12:10:00,40.51,40.57,40.5,40.57,47900.0,30.471,30.5162,30.4635,30.5162,47900.0
2012-05-18 12:15:00,40.57,40.57,40.47,40.51,113600.0,30.5162,30.5162,30.441,30.471,113600.0
2012-05-18 12:20:00,40.51,40.56,40.5,40.54,39800.0,30.471,30.5087,30.4635,30.4936,39800.0
2012-05-18 12:25:00,40.55,40.56,40.53,40.54,32300.0,30.5011,30.5087,30.4861,30.4936,32300.0
2012-05-18 12:30:00,40.54,40.54,40.48,40.49,38200.0,30.4936,30.4936,30.4485,30.456,38200.0
2012-05-18 12:35:00,40.49,40.51,40.46,40.51,44100.0,30.456,30.471,30.4334,30.471,44100.0
2012-05-18 12:40:00,40.52,40.56,40.51,40.52,52100.0,30.4786,30.5087,30.471,30.4786,52100.0
2012-05-18 12:45:00,40.51,40.55,40.5,40.52,30800.0,30.471,30.5011,30.4635,30.4786,30800.0
2012-05-18 12:50:00,40.52,40.55,40.46,40.47,44800.0,30.4786,30.5011,30.4334,30.441,44800.0
2012-05-18 12:55:00,40.47,40.48,40.44,40.48,33300.0,30.441,30.4485,30.4184,30.4485,33300.0
2012-05-18 13:00:00,40.48,40.48,40.43,40.43,27800.0,30.4485,30.4485,30.4109,30.4109,27800.0
2012-05-18 13:05:00,40.44,40.44,40.4,40.42,49700.0,30.4184,30.4184,30.3883,30.4033,49700.0
2012-05-18 13:10:00,40.42,40.46,40.4,40.41,53200.0,30.4033,30.4334,30.3883,30.3958,53200.0
2012-05-18 13:15:00,40.41,40.47,40.41,40.45,65700.0,30.3958,30.441,30.3958,30.4259,65700.0
2012-05-18 13:20:00,40.45,40.46,40.41,40.41,32400.0,30.4259,30.4334,30.3958,30.3958,32400.0
2012-05-18 13:25:00,40.41,40.45,40.41,40.43,25600.0,30.3958,30.4259,30.3958,30.4109,25600.0
2012-05-18 13:30:00,40.43,40.46,40.43,40.45,40100.0,30.4109,30.4334,30.4109,30.4259,40100.0
2012-05-18 13:35:00,40.44,40.44,40.38,40.39,77200.0,30.4184,30.4184,30.3733,30.3808,77200.0
2012-05-18 13:40:00,40.39,40.43,40.39,40.41,90700.0,30.3808,30.4109,30.3808,30.3958,90700.0
2012-05-18 13:45:00,40.41,40.42,40.37,40.41,47200.0,30.3958,30.4033,30.3657,30.3958,47200.0
2012-05-18 13:50:00,40.42,40.44,40.39,40.42,42800.0,30.4033,30.4184,30.3808,30.4033,42800.0
2012-05-18 13:55:00,40.42,40.45,40.4,40.45,37300.0,30.4033,30.4259,30.3883,30.4259,37300.0
2012-05-18 14:00:00,40.45,40.46,40.44,40.45,51400.0,30.4259,30.4334,30.4184,30.4259,51400.0
2012-05-18 14:05:00,40.46,40.46,40.41,40.42,162100.0,30.4334,30.4334,30.3958,30.4033,162100.0
2012-05-18 14:10:00,40.43,40.48,40.42,40.47,98700.0,30.4109,30.4485,30.4033,30.441,98700.0
2012-05-18 14:15:00,40.47,40.48,40.45,40.45,111000.0,30.441,30.4485,30.4259,30.4259,111000.0
2012-05-18 14:20:00,40.45,40.49,40.44,40.47,103400.0,30.4259,30.456,30.4184,30.441,103400.0
2012-05-18 14:25:00,40.47,40.52,40.46,40.52,76900.0,30.441,30.4786,30.4334,30.4786,76900.0
2012-05-18 14:30:00,40.51,40.52,40.39,40.42,117100.0,30.471,30.4786,30.3808,30.4033,117100.0
2012-05-18 14:35:00,40.42,40.46,40.41,40.44,47500.0,30.4033,30.4334,30.3958,30.4184,47500.0
2012-05-18 14:40:00,40.45,40.45,40.34,40.35,72300.0,30.4259,30.4259,30.3432,30.3507,72300.0
2012-05-18 14:45:00,40.35,40.43,40.35,40.43,34100.0,30.3507,30.4109,30.3507,30.4109,34100.0
2012-05-18 14:50:00,40.43,40.49,40.43,40.47,55700.0,30.4109,30.456,30.4109,30.441,55700.0
2012-05-18 14:55:00,40.47,40.5,40.46,40.5,59100.0,30.441,30.4635,30.4334,30.4635,59100.0
2012-05-18 15:00:00,40.49,40.51,40.45,40.47,162100.0,30.456,30.471,30.4259,30.441,162100.0
2012-05-18 15:05:00,40.48,40.51,40.44,40.51,162100.0,30.4485,30.471,30.4184,30.471,162100.0
2012-05-18 15:10:00,40.5,40.54,40.49,40.51,133900.0,30.4635,30.4936,30.456,30.471,133900.0
2012-05-18 15:15:00,40.51,40.54,40.5,40.52,107100.0,30.471,30.4936,30.4635,30.4786,107100.0
2012-05-18 15:20:00,40.51,40.52,40.4,40.4,122100.0,30.471,30.4786,30.3883,30.3883,122100.0
2012-05-18 15:25:00,40.4,40.45,40.4,40.45,73800.0,30.3883,30.4259,30.3883,30.4259,73800.0
2012-05-18 15:30:00,40.45,40.45,40.38,40.39,142000.0,30.4259,30.4259,30.3733,30.3808,142000.0
2012-05-18 15:35:00,40.39,40.42,40.38,40.41,86000.0,30.3808,30.4033,30.3733,30.3958,86000.0
2012-05-18 15:40:00,40.4,40.41,40.34,40.36,111700.0,30.3883,30.3958,30.3432,30.3582,111700.0
2012-05-18 15:45:00,40.35,40.41,40.35,40.4,135800.0,30.3507,30.3958,30.3507,30.3883,135800.0
2012-05-18 15:50:00,40.4,40.4,40.35,40.37,276700.0,30.3883,30.3883,30.3507,30.3657,276700.0
2012-05-18 15:55:00,40.37,40.45,40.37,40.43,359600.0,30.3657,30.4259,30.3657,30.4109,359600.0
2012-05-21 09:30:00,40.47,40.6,40.47,40.56,87500.0,30.441,30.5387,30.441,30.5087,87500.0
2012-05-21 09:35:00,40.56,40.67,40.5,40.62,48100.0,30.5087,30.5914,30.4635,30.5538,48100.0
2012-05-21 09:40:00,40.62,40.66,40.58,40.61,36800.0,30.5538,30.5839,30.5237,30.5463,36800.0
2012-05-21 09:45:00,40.62,40.63,40.55,40.57,27500.0,30.5538,30.5613,30.5011,30.5162,27500.0
2012-05-21 09:50:00,40.58,40.58,40.5,40.5,44300.0,30.5237,30.5237,30.4635,30.4635,44300.0
2012-05-21 09:55:00,40.5,40.59,40.49,40.58,21800.0,30.4635,30.5312,30.456,30.5237,21800.0
2012-05-21 10:00:00,40.58,40.63,40.57,40.6,51600.0,30.5237,30.5613,30.5162,30.5387,51600.0
2012-05-21 10:05:00,40.6,40.61,40.57,40.58,39900.0,30.5387,30.5463,30.5162,30.5237,39900.0
2012-05-21 10:10:00,40.58,40.6,40.54,40.56,68900.0,30.5237,30.5387,30.4936,30.5087,68900.0
2012-05-21 10:15:00,40.56,40.59,40.55,40.58,54700.0,30.5087,30.5312,30.5011,30.5237,54700.0
2012-05-21 10:20:00,40.57,40.6,40.55,40.55,30700.0,30.5162,30.5387,30.5011,30.5011,30700.0
2012-05-21 10:25:00,40.56,40.57,40.52,40.54,59700.0,30.5087,30.5162,30.4786,30.4936,59700.0
2012-05-21 10:30:00,40.53,40.58,40.53,40.57,152900.0,30.4861,30.5237,30.4861,30.5162,152900.0
2012-05-21 10:35:00,40.57,40.59,40.56,40.57,35500.0,30.5162,30.5312,30.5087,30.5162,35500.0
2012-05-21 10:40:00,40.57,40.59,40.56,40.58,21100.0,30.5162,30.5312,30.5087,30.5237,21100.0
2012-05-21 10:45:00,40.58,40.63,40.54,40.58,94000.0,30.5237,30.5613,30.4936,30.5237,94000.0
2012-05-21 10:50:00,40.58,40.61,40.58,40.59,95000.0,30.5237,30.5463,30.5237,30.5312,95000.0
2012-05-21 10:55:00,40.58,40.59,40.51,40.51,77200.0,30.5237,30.5312,30.471,30.471,77200.0
2012-05-21 11:00:00,40.51,40.52,40.47,40.47,41600.0,30.471,30.4786,30.441,30.441,41600.0
2012-05-21 11:05:00,40.47,40.47,40.41,40.41,41400.0,30.441,30.441,30.3958,30.3958,41400.0
2012-05-21 11:10:00,40.41,40.41,40.36,40.38,60000.0,30.3958,30.3958,30.3582,30.3733,60000.0
2012-05-21 11:15:00,40.39,40.45,40.38,40.43,47800.0,30.3808,30.4259,30.3733,30.4109,47800.0
2012-05-21 11:20:00,40.43,40.45,40.41,40.44,50200.0,30.4109,30.4259,30.3958,30.4184,50200.0
2012-05-21 11:25:00,40.44,40.46,40.43,40.44,49100.0,30.4184,30.4334,30.4109,30.4184,49100.0
2012-05-21 11:30:00,40.45,40.46,40.43,40.45,32800.0,30.4259,30.4334,30.4109,30.4259,32800.0
2012-05-21 11:35:00,40.45,40.49,40.43,40.44,52700.0,30.4259,30.456,30.4109,30.4184,52700.0
2012-05-21 11:40:00,40.43,40.44,40.42,40.43,15500.0,30.4109,30.4184,30.4033,30.4109,15500.0
2012-05-21 11:45:00,40.44,40.48,40.43,40.48,36600.0,30.4184,30.4485,30.4109,30.4485,36600.0
2012-05-21 11:50:00,40.48,40.49,40.47,40.47,17700.0,30.4485,30.456,30.441,30.441,17700.0
2012-05-21 11:55:00,40.48,40.48,40.46,40.47,16900.0,30.4485,30.4485,30.4334,30.441,16900.0
2012-05-21 12:00:00,40.47,40.48,40.45,40.46,24700.0,30.441,30.4485,30.4259,30.4334,24700.0
2012-05-21 12:05:00,40.47,40.48,40.44,40.44,33600.0,30.441,30.4485,30.4184,30.4184,33600.0
2012-05-21 12:10:00,40.43,40.44,40.42,40.43,46400.0,30.4109,30.4184,30.4033,30.4109,46400.0
2012-05-21 12:15:00,40.44,40.46,40.42,40.46,26700.0,30.4184,30.4334,30.4033,30.4334,26700.0
2012-05-21 12:20:00,40.46,40.51,40.45,40.5,47300.0,30.4334,30.471,30.4259,30.4635,47300.0
2012-05-21 12:25:00,40.49,40.51,40.48,40.5,22000.0,30.456,30.471,30.4485,30.4635,22000.0
2012-05-21 12:30:00,40.5,40.51,40.47,40.48,28700.0,30.4635,30.471,30.441,30.4485,28700.0
2012-05-21 12:35:00,40.48,40.51,40.47,40.5,20700.0,30.4485,30.471,30.441,30.4635,20700.0
2012-05-21 12:40:00,40.49,40.5,40.48,40.49,17700.0,30.456,30.4635,30.4485,30.456,17700.0
2012-05-21 12:45:00,40.49,40.5,40.48,40.48,18200.0,30.456,30.4635,30.4485,30.4485,18200.0
2012-05-21 12:50:00,40.48,40.49,40.46,40.49,27500.0,30.4485,30.456,30.4334,30.456,27500.0
2012-05-21 12:55:00,40.48,40.49,40.45,40.46,24700.0,30.4485,30.456,30.4259,30.4334,24700.0
2012-05-21 13:00:00,40.46,40.47,40.45,40.46,20400.0,30.4334,30.441,30.4259,30.4334,20400.0
2012-05-21 13:05:00,40.46,40.53,40.46,40.53,100000.0,30.4334,30.4861,30.4334,30.4861,100000.0
2012-05-21 13:10:00,40.53,40.55,40.52,40.54,35900.0,30.4861,30.5011,30.4786,30.4936,35900.0
2012-05-21 13:15:00,40.54,40.54,40.53,40.54,15200.0,30.4936,30.4936,30.4861,30.4936,15200.0
2012-05-21 13:20:00,40.54,40.56,40.53,40.54,22500.0,30.4936,30.5087,30.4861,30.4936,22500.0
2012-05-21 13:25:00,40.54,40.55,40.49,40.49,31100.0,30.4936,30.5011,30.456,30.456,31100.0
2012-05-21 13:30:00,40.49,40.51,40.48,40.5,89500.0,30.456,30.471,30.4485,30.4635,89500.0
2012-05-21 13:35:00,40.5,40.52,40.49,40.52,46500.0,30.4635,30.4786,30.456,30.4786,46500.0
2012-05-21 13:40:00,40.5,40.54,40.5,40.54,49900.0,30.4635,30.4936,30.4635,30.4936,49900.0
2012-05-21 13:45:00,40.54,40.59,40.53,40.57,41600.0,30.4936,30.5312,30.4861,30.5162,41600.0
2012-05-21 13:50:00,40.57,40.58,40.56,40.56,13400.0,30.5162,30.5237,30.5087,30.5087,13400.0
2012-05-21 13:55:00,40.57,40.57,40.56,40.56,14200.0,30.5162,30.5162,30.5087,30.5087,14200.0
2012-05-21 14:00:00,40.56,40.58,40.53,40.54,37200.0,30.5087,30.5237,30.4861,30.4936,37200.0
2012-05-21 14:05:00,40.53,40.58,40.53,40.58,117700.0,30.4861,30.5237,30.4861,30.5237,117700.0
2012-05-21 14:10:00,40.58,40.59,40.56,40.59,31300.0,30.5237,30.5312,30.5087,30.5312,31300.0
2012-05-21 14:15:00,40.59,40.59,40.55,40.58,51700.0,30.5312,30.5312,30.5011,30.5237,51700.0
2012-05-21 14:20:00,40.58,40.6,40.55,40.55,66800.0,30.5237,30.5387,30.5011,30.5011,66800.0
2012-05-21 14:25:00,40.55,40.57,40.52,40.53,63300.0,30.5011,30.5162,30.4786,30.4861,63300.0
2012-05-21 14:30:00,40.54,40.56,40.52,40.52,83300.0,30.4936,30.5087,30.4786,30.4786,83300.0
2012-05-21 14:35:00,40.53,40.53,40.5,40.5,23100.0,30.4861,30.4861,30.4635,30.4635,23100.0
2012-05-21 14:40:00,40.5,40.51,40.5,40.5,26900.0,30.4635,30.471,30.4635,30.4635,26900.0
2012-05-21 14:45:00,40.51,40.51,40.49,40.49,29400.0,30.471,30.471,30.456,30.456,29400.0
2012-05-21 14:50:00,40.49,40.56,40.49,40.56,134100.0,30.456,30.5087,30.456,30.5087,134100.0
2012-05-21 14:55:00,40.56,40.6,40.56,40.59,64500.0,30.5087,30.5387,30.5087,30.5312,64500.0
2012-05-21 15:00:00,40.59,40.61,40.57,40.6,197300.0,30.5312,30.5463,30.5162,30.5387,197300.0
2012-05-21 15:05:00,40.6,40.63,40.6,40.63,94500.0,30.5387,30.5613,30.5387,30.5613,94500.0
2012-05-21 15:10:00,40.63,40.65,40.62,40.63,158300.0,30.5613,30.5763,30.5538,30.5613,158300.0
2012-05-21 15:15:00,40.64,40.66,40.63,40.66,60600.0,30.5688,30.5839,30.5613,30.5839,60600.0
2012-05-21 15:20:00,40.65,40.7,40.65,40.66,68500.0,30.5763,30.614,30.5763,30.5839,68500.0
2012-05-21 15:25:00,40.66,40.66,40.65,40.65,25200.0,30.5839,30.5839,30.5763,30.5763,25200.0
2012-05-21 15:30:00,40.65,40.66,40.61,40.63,78900.0,30.5763,30.5839,30.5463,30.5613,78900.0
2012-05-21 15:35:00,40.63,40.63,40.61,40.61,44000.0,30.5613,30.5613,30.5463,30.5463,44000.0
2012-05-21 15:40:00,40.61,40.62,40.6,40.61,68200.0,30.5463,30.5538,30.5387,30.5463,68200.0
2012-05-21 15:45:00,40.6,40.61,40.58,40.59,188700.0,30.5387,30.5463,30.5237,30.5312,188700.0
2012-05-21 15:50:00,40.6,40.61,40.59,40.6,117800.0,30.5387,30.5463,30.5312,30.5387,117800.0
2012-05-21 15:55:00,40.6,40.64,40.59,40.63,300400.0,30.5387,30.5688,30.5312,30.5613,300400.0
2012-05-22 09:30:00,40.66,40.8,40.61,40.63,75900.0,30.5839,30.6892,30.5463,30.5613,75900.0
2012-05-22 09:35:00,40.63,40.65,40.58,40.58,85400.0,30.5613,30.5763,30.5237,30.5237,85400.0
2012-05-22 09:40:00,40.58,40.6,40.51,40.6,59900.0,30.5237,30.5387,30.471,30.5387,59900.0
2012-05-22 09:45:00,40.61,40.62,40.52,40.57,35100.0,30.5463,30.5538,30.4786,30.5162,35100.0
2012-05-22 09:50:00,40.56,40.67,40.56,40.67,40100.0,30.5087,30.5914,30.5087,30.5914,40100.0
2012-05-22 09:55:00,40.68,40.71,40.6,40.62,46100.0,30.5989,30.6215,30.5387,30.5538,46100.0
2012-05-22 10:00:00,40.61,40.7,40.61,40.7,57500.0,30.5463,30.614,30.5463,30.614,57500.0
2012-05-22 10:05:00,40.7,40.76,40.69,40.76,52400.0,30.614,30.6591,30.6064,30.6591,52400.0
2012-05-22 10:10:00,40.76,40.81,40.75,40.77,67200.0,30.6591,30.6967,30.6516,30.6666,67200.0
2012-05-22 10:15:00,40.76,40.8,40.76,40.8,48000.0,30.6591,30.6892,30.6591,30.6892,48000.0
2012-05-22 10:20:00,40.8,40.82,40.78,40.81,61800.0,30.6892,30.7042,30.6741,30.6967,61800.0
2012-05-22 10:25:00,40.81,40.81,40.78,40.8,28800.0,30.6967,30.6967,30.6741,30.6892,28800.0
2012-05-22 10:30:00,40.8,40.84,40.8,40.81,63100.0,30.6892,30.7193,30.6892,30.6967,63100.0
2012-05-22 10:35:00,40.81,40.81,40.79,40.8,58700.0,30.6967,30.6967,30.6817,30.6892,58700.0
2012-05-22 10:40:00,40.8,40.83,40.79,40.79,75000.0,30.6892,30.7117,30.6817,30.6817,75000.0
2012-05-22 10:45:00,40.79,40.82,40.78,40.81,87600.0,30.6817,30.7042,30.6741,30.6967,87600.0
2012-05-22 10:50:00,40.81,40.84,40.8,40.83,40800.0,30.6967,30.7193,30.6892,30.7117,40800.0
2012-05-22 10:55:00,40.84,40.94,40.83,40.93,108000.0,30.7193,30.7945,30.7117,30.787,108000.0
2012-05-22 11:00:00,40.93,40.98,40.92,40.95,89600.0,30.787,30.8246,30.7794,30.802,89600.0
2012-05-22 11:05:00,40.95,40.98,40.91,40.91,235400.0,30.802,30.8246,30.7719,30.7719,235400.0
2012-05-22 11:10:00,40.91,40.93,40.9,40.91,29800.0,30.7719,30.787,30.7644,30.7719,29800.0
2012-05-22 11:15:00,40.91,40.95,40.91,40.94,198700.0,30.7719,30.802,30.7719,30.7945,198700.0
2012-05-22 11:20:00,40.94,40.96,40.94,40.96,35700.0,30.7945,30.8095,30.7945,30.8095,35700.0
2012-05-22 11:25:00,40.95,40.96,40.94,40.94,31900.0,30.802,30.8095,30.7945,30.7945,31900.0
2012-05-22 11:30:00,40.94,40.97,40.94,40.95,59100.0,30.7945,30.817,30.7945,30.802,59100.0
2012-05-22 11:35:00,40.95,40.96,40.94,40.96,98100.0,30.802,30.8095,30.7945,30.8095,98100.0
2012-05-22 11:40:00,40.96,40.98,40.94,40.96,81100.0,30.8095,30.8246,30.7945,30.8095,81100.0
2012-05-22 11:45:00,40.97,40.98,40.96,40.98,49600.0,30.817,30.8246,30.8095,30.8246,49600.0
2012-05-22 11:50:00,40.98,41.0,40.97,41.0,63000.0,30.8246,30.8396,30.817,30.8396,63000.0
2012-05-22 11:55:00,40.99,41.01,40.98,41.0,127300.0,30.8321,30.8471,30.8246,30.8396,127300.0
2012-05-22 12:00:00,40.99,41.0,40.96,40.97,461400.0,30.8321,30.8396,30.8095,30.817,461400.0
2012-05-22 12:05:00,40.97,41.0,40.96,40.97,126400.0,30.817,30.8396,30.8095,30.817,126400.0
2012-05-22 12:10:00,40.97,40.99,40.96,40.98,96900.0,30.817,30.8321,30.8095,30.8246,96900.0
2012-05-22 12:15:00,40.99,41.02,40.98,41.02,126200.0,30.8321,30.8547,30.8246,30.8547,126200.0
2012-05-22 12:20:00,41.01,41.02,40.98,41.0,42000.0,30.8471,30.8547,30.8246,30.8396,42000.0
2012-05-22 12:25:00,41.0,41.01,40.99,41.01,23800.0,30.8396,30.8471,30.8321,30.8471,23800.0
2012-05-22 12:30:00,41.01,41.01,40.99,41.01,71800.0,30.8471,30.8471,30.8321,30.8471,71800.0
2012-05-22 12:35:00,41.01,41.02,40.99,41.0,61700.0,30.8471,30.8547,30.8321,30.8396,61700.0
2012-05-22 12:40:00,41.0,41.01,40.99,41.0,29400.0,30.8396,30.8471,30.8321,30.8396,29400.0
2012-05-22 12:45:00,41.0,41.04,41.0,41.02,36900.0,30.8396,30.8697,30.8396,30.8547,36900.0
2012-05-22 12:50:00,41.02,41.03,41.0,41.01,32200.0,30.8547,30.8622,30.8396,30.8471,32200.0
2012-05-22 12:55:00,41.02,41.03,41.02,41.03,36100.0,30.8547,30.8622,30.8547,30.8622,36100.0
2012-05-22 13:00:00,41.02,41.07,41.02,41.07,359100.0,30.8547,30.8923,30.8547,30.8923,359100.0
2012-05-22 13:05:00,41.06,41.06,41.04,41.06,18800.0,30.8847,30.8847,30.8697,30.8847,18800.0
2012-05-22 13:10:00,41.06,41.07,41.04,41.07,60600.0,30.8847,30.8923,30.8697,30.8923,60600.0
2012-05-22 13:15:00,41.07,41.08,41.02,41.03,72100.0,30.8923,30.8998,30.8547,30.8622,72100.0
2012-05-22 13:20:00,41.03,41.05,41.03,41.05,41600.0,30.8622,30.8772,30.8622,30.8772,41600.0
2012-05-22 13:25:00,41.05,41.05,41.04,41.04,15200.0,30.8772,30.8772,30.8697,30.8697,15200.0
2012-05-22 13:30:00,41.04,41.07,41.01,41.05,80000.0,30.8697,30.8923,30.8471,30.8772,80000.0
2012-05-22 13:35:00,41.06,41.07,41.03,41.06,51000.0,30.8847,30.8923,30.8622,30.8847,51000.0
2012-05-22 13:40:00,41.07,41.08,41.04,41.05,204000.0,30.8923,30.8998,30.8697,30.8772,204000.0
2012-05-22 13:45:00,41.05,41.05,41.02,41.05,87400.0,30.8772,30.8772,30.8547,30.8772,87400.0
2012-05-22 13:50:00,41.05,41.05,41.03,41.04,61800.0,30.8772,30.8772,30.8622,30.8697,61800.0
2012-05-22 13:55:00,41.05,41.06,41.03,41.04,42500.0,30.8772,30.8847,30.8622,30.8697,42500.0
2012-05-22 14:00:00,41.04,41.1,41.04,41.09,145000.0,30.8697,30.9148,30.8697,30.9073,145000.0
2012-05-22 14:05:00,41.09,41.13,41.07,41.12,117700.0,30.9073,30.9374,30.8923,30.9299,117700.0
2012-05-22 14:10:00,41.12,41.12,41.09,41.09,94100.0,30.9299,30.9299,30.9073,30.9073,94100.0
2012-05-22 14:15:00,41.09,41.13,41.09,41.1,232300.0,30.9073,30.9374,30.9073,30.9148,232300.0
2012-05-22 14:20:00,41.1,41.15,41.1,41.14,52800.0,30.9148,30.9524,30.9148,30.9449,52800.0
2012-05-22 14:25:00,41.15,41.16,41.11,41.11,111800.0,30.9524,30.96,30.9224,30.9224,111800.0
2012-05-22 14:30:00,41.11,41.11,41.06,41.06,181800.0,30.9224,30.9224,30.8847,30.8847,181800.0
2012-05-22 14:35:00,41.06,41.06,41.03,41.05,70300.0,30.8847,30.8847,30.8622,30.8772,70300.0
2012-05-22 14:40:00,41.05,41.08,41.04,41.07,89300.0,30.8772,30.8998,30.8697,30.8923,89300.0
2012-05-22 14:45:00,41.06,41.07,41.02,41.06,48600.0,30.8847,30.8923,30.8547,30.8847,48600.0
2012-05-22 14:50:00,41.05,41.06,41.03,41.03,49700.0,30.8772,30.8847,30.8622,30.8622,49700.0
2012-05-22 14:55:00,41.02,41.04,41.01,41.01,60400.0,30.8547,30.8697,30.8471,30.8471,60400.0
2012-05-22 15:00:00,41.02,41.02,41.0,41.0,46900.0,30.8547,30.8547,30.8396,30.8396,46900.0
2012-05-22 15:05:00,41.0,41.01,41.0,41.01,35400.0,30.8396,30.8471,30.8396,30.8471,35400.0
2012-05-22 15:10:00,41.0,41.02,40.99,41.0,105600.0,30.8396,30.8547,30.8321,30.8396,105600.0
2012-05-22 15:15:00,41.0,41.01,40.99,41.0,95000.0,30.8396,30.8471,30.8321,30.8396,95000.0
2012-05-22 15:20:00,41.0,41.01,40.99,41.0,376100.0,30.8396,30.8471,30.8321,30.8396,376100.0
2012-05-22 15:25:00,41.0,41.01,40.96,40.96,395100.0,30.8396,30.8471,30.8095,30.8095,395100.0
2012-05-22 15:30:00,40.96,40.97,40.88,40.88,142200.0,30.8095,30.817,30.7494,30.7494,142200.0
2012-05-22 15:35:00,40.87,40.9,40.87,40.88,150200.0,30.7418,30.7644,30.7418,30.7494,150200.0
2012-05-22 15:40:00,40.88,40.92,40.87,40.91,380600.0,30.7494,30.7794,30.7418,30.7719,380600.0
2012-05-22 15:45:00,40.91,40.92,40.87,40.89,536900.0,30.7719,30.7794,30.7418,30.7569,536900.0
2012-05-22 15:50:00,40.9,41.02,40.89,40.99,257300.0,30.7644,30.8547,30.7569,30.8321,257300.0
2012-05-22 15:55:00,40.98,41.01,40.95,41.0,361400.0,30.8246,30.8471,30.802,30.8396,361400.0
2012-05-23 09:30:00,40.92,40.96,40.84,40.86,94800.0,30.7794,30.8095,30.7193,30.7343,94800.0
2012-05-23 09:35:00,40.88,41.0,40.87,40.87,66500.0,30.7494,30.8396,30.7418,30.7418,66500.0
2012-05-23 09:40:00,40.87,40.94,40.81,40.86,55800.0,30.7418,30.7945,30.6967,30.7343,55800.0
2012-05-23 09:45:00,40.86,40.92,40.72,40.72,54200.0,30.7343,30.7794,30.629,30.629,54200.0
2012-05-23 09:50:00,40.72,40.75,40.69,40.72,53500.0,30.629,30.6516,30.6064,30.629,53500.0
2012-05-23 09:55:00,40.71,40.75,40.7,40.75,77500.0,30.6215,30.6516,30.614,30.6516,77500.0
2012-05-23 10:00:00,40.75,40.77,40.73,40.75,124300.0,30.6516,30.6666,30.6365,30.6516,124300.0
2012-05-23 10:05:00,40.75,40.79,40.74,40.75,473400.0,30.6516,30.6817,30.644,30.6516,473400.0
2012-05-23 10:10:00,40.76,40.81,40.75,40.8,350300.0,30.6591,30.6967,30.6516,30.6892,350300.0
2012-05-23 10:15:00,40.8,40.81,40.74,40.75,277400.0,30.6892,30.6967,30.644,30.6516,277400.0
2012-05-23 10:20:00,40.77,40.77,40.64,40.65,96800.0,30.6666,30.6666,30.5688,30.5763,96800.0
2012-05-23 10:25:00,40.65,40.65,40.59,40.6,99800.0,30.5763,30.5763,30.5312,30.5387,99800.0
2012-05-23 10:30:00,40.6,40.61,40.55,40.58,74700.0,30.5387,30.5463,30.5011,30.5237,74700.0
2012-05-23 10:35:00,40.56,40.58,40.49,40.5,102600.0,30.5087,30.5237,30.456,30.4635,102600.0
2012-05-23 10:40:00,40.51,40.52,40.46,40.49,89400.0,30.471,30.4786,30.4334,30.456,89400.0
2012-05-23 10:45:00,40.5,40.51,40.44,40.45,83300.0,30.4635,30.471,30.4184,30.4259,83300.0
2012-05-23 10:50:00,40.46,40.51,40.44,40.49,115500.0,30.4334,30.471,30.4184,30.456,115500.0
2012-05-23 10:55:00,40.5,40.52,40.47,40.5,128300.0,30.4635,30.4786,30.441,30.4635,128300.0
2012-05-23 11:00:00,40.5,40.54,40.49,40.53,70600.0,30.4635,30.4936,30.456,30.4861,70600.0
2012-05-23 11:05:00,40.53,40.59,40.52,40.57,39100.0,30.4861,30.5312,30.4786,30.5162,39100.0
2012-05-23 11:10:00,40.57,40.57,40.52,40.53,45300.0,30.5162,30.5162,30.4786,30.4861,45300.0
2012-05-23 11:15:00,40.52,40.55,40.51,40.54,43800.0,30.4786,30.5011,30.471,30.4936,43800.0
2012-05-23 11:20:00,40.55,40.55,40.45,40.46,55800.0,30.5011,30.5011,30.4259,30.4334,55800.0
2012-05-23 11:25:00,40.46,40.48,40.42,40.44,85900.0,30.4334,30.4485,30.4033,30.4184,85900.0
2012-05-23 11:30:00,40.44,40.5,40.44,40.48,147500.0,30.4184,30.4635,30.4184,30.4485,147500.0
2012-05-23 11:35:00,40.48,40.48,40.41,40.44,95500.0,30.4485,30.4485,30.3958,30.4184,95500.0
2012-05-23 11:40:00,40.44,40.46,40.42,40.43,61800.0,30.4184,30.4334,30.4033,30.4109,61800.0
2012-05-23 11:45:00,40.43,40.43,40.39,40.41,83900.0,30.4109,30.4109,30.3808,30.3958,83900.0
2012-05-23 11:50:00,40.41,40.43,40.4,40.41,29800.0,30.3958,30.4109,30.3883,30.3958,29800.0
2012-05-23 11:55:00,40.41,40.43,40.39,40.43,36400.0,30.3958,30.4109,30.3808,30.4109,36400.0
2012-05-23 12:00:00,40.42,40.43,40.38,40.39,85200.0,30.4033,30.4109,30.3733,30.3808,85200.0
2012-05-23 12:05:00,40.4,40.41,40.38,40.4,51300.0,30.3883,30.3958,30.3733,30.3883,51300.0
2012-05-23 12:10:00,40.4,40.42,40.38,40.4,41000.0,30.3883,30.4033,30.3733,30.3883,41000.0
2012-05-23 12:15:00,40.41,40.43,40.4,40.43,37200.0,30.3958,30.4109,30.3883,30.4109,37200.0
2012-05-23 12:20:00,40.43,40.45,40.38,40.4,60600.0,30.4109,30.4259,30.3733,30.3883,60600.0
2012-05-23 12:25:00,40.4,40.4,40.36,40.38,26100.0,30.3883,30.3883,30.3582,30.3733,26100.0
2012-05-23 12:30:00,40.38,40.43,40.36,40.43,46200.0,30.3733,30.4109,30.3582,30.4109,46200.0
2012-05-23 12:35:00,40.42,40.47,40.41,40.47,61800.0,30.4033,30.441,30.3958,30.441,61800.0
2012-05-23 12:40:00,40.47,40.51,40.46,40.51,40800.0,30.441,30.471,30.4334,30.471,40800.0
2012-05-23 12:45:00,40.51,40.54,40.5,40.54,44300.0,30.471,30.4936,30.4635,30.4936,44300.0
2012-05-23 12:50:00,40.55,40.56,40.51,40.56,26700.0,30.5011,30.5087,30.471,30.5087,26700.0
2012-05-23 12:55:00,40.56,40.56,40.52,40.54,50600.0,30.5087,30.5087,30.4786,30.4936,50600.0
2012-05-23 13:00:00,40.53,40.57,40.53,40.54,51900.0,30.4861,30.5162,30.4861,30.4936,51900.0
2012-05-23 13:05:00,40.53,40.55,40.52,40.54,29300.0,30.4861,30.5011,30.4786,30.4936,29300.0
2012-05-23 13:10:00,40.55,40.55,40.52,40.55,41000.0,30.5011,30.5011,30.4786,30.5011,41000.0
2012-05-23 13:15:00,40.55,40.55,40.49,40.51,42600.0,30.5011,30.5011,30.456,30.471,42600.0
2012-05-23 13:20:00,40.51,40.57,40.51,40.55,72100.0,30.471,30.5162,30.471,30.5011,72100.0
2012-05-23 13:25:00,40.55,40.58,40.55,40.58,30800.0,30.5011,30.5237,30.5011,30.5237,30800.0
2012-05-23 13:30:00,40.58,40.59,40.54,40.55,56600.0,30.5237,30.5312,30.4936,30.5011,56600.0
2012-05-23 13:35:00,40.56,40.62,40.55,40.62,123400.0,30.5087,30.5538,30.5011,30.5538,123400.0
2012-05-23 13:40:00,40.62,40.66,40.62,40.63,126100.0,30.5538,30.5839,30.5538,30.5613,126100.0
2012-05-23 13:45:00,40.62,40.66,40.59,40.61,70500.0,30.5538,30.5839,30.5312,30.5463,70500.0
2012-05-23 13:50:00,40.6,40.61,40.57,40.59,35900.0,30.5387,30.5463,30.5162,30.5312,35900.0
2012-05-23 13:55:00,40.58,40.62,40.57,40.6,45600.0,30.5237,30.5538,30.5162,30.5387,45600.0
2012-05-23 14:00:00,40.6,40.6,40.57,40.58,80300.0,30.5387,30.5387,30.5162,30.5237,80300.0
2012-05-23 14:05:00,40.58,40.59,40.54,40.56,83400.0,30.5237,30.5312,30.4936,30.5087,83400.0
2012-05-23 14:10:00,40.57,40.57,40.53,40.54,137000.0,30.5162,30.5162,30.4861,30.4936,137000.0
2012-05-23 14:15:00,40.55,40.55,40.52,40.52,61200.0,30.5011,30.5011,30.4786,30.4786,61200.0
2012-05-23 14:20:00,40.53,40.55,40.51,40.51,36100.0,30.4861,30.5011,30.471,30.471,36100.0
2012-05-23 14:25:00,40.52,40.55,40.49,40.51,89800.0,30.4786,30.5011,30.456,30.471,89800.0
2012-05-23 14:30:00,40.51,40.54,40.5,40.53,58100.0,30.471,30.4936,30.4635,30.4861,58100.0
2012-05-23 14:35:00,40.53,40.58,40.53,40.55,59600.0,30.4861,30.5237,30.4861,30.5011,59600.0
2012-05-23 14:40:00,40.54,40.62,40.53,40.58,80800.0,30.4936,30.5538,30.4861,30.5237,80800.0
2012-05-23 14:45:00,40.57,40.6,40.55,40.57,63600.0,30.5162,30.5387,30.5011,30.5162,63600.0
2012-05-23 14:50:00,40.56,40.61,40.55,40.59,74100.0,30.5087,30.5463,30.5011,30.5312,74100.0
2012-05-23 14:55:00,40.59,40.63,40.57,40.58,57000.0,30.5312,30.5613,30.5162,30.5237,57000.0
2012-05-23 15:00:00,40.59,40.61,40.54,40.55,94800.0,30.5312,30.5463,30.4936,30.5011,94800.0
2012-05-23 15:05:00,40.54,40.59,40.51,40.58,110400.0,30.4936,30.5312,30.471,30.5237,110400.0
2012-05-23 15:10:00,40.58,40.6,40.56,40.59,62800.0,30.5237,30.5387,30.5087,30.5312,62800.0
2012-05-23 15:15:00,40.59,40.59,40.54,40.57,79100.0,30.5312,30.5312,30.4936,30.5162,79100.0
2012-05-23 15:20:00,40.57,40.63,40.55,40.55,66200.0,30.5162,30.5613,30.5011,30.5011,66200.0
2012-05-23 15:25:00,40.55,40.61,40.55,40.56,72500.0,30.5011,30.5463,30.5011,30.5087,72500.0
2012-05-23 15:30:00,40.55,40.66,40.55,40.63,69300.0,30.5011,30.5839,30.5011,30.5613,69300.0
2012-05-23 15:35:00,40.63,40.68,40.61,40.64,126200.0,30.5613,30.5989,30.5463,30.5688,126200.0
2012-05-23 15:40:00,40.64,40.69,40.63,40.66,121800.0,30.5688,30.6064,30.5613,30.5839,121800.0
2012-05-23 15:45:00,40.66,40.67,40.64,40.66,178800.0,30.5839,30.5914,30.5688,30.5839,178800.0
2012-05-23 15:50:00,40.67,40.68,40.6,40.61,186100.0,30.5914,30.5989,30.5387,30.5463,186100.0
2012-05-23 15:55:00,40.6,40.68,40.6,40.66,391500.0,30.5387,30.5989,30.5387,30.5839,391500.0
2012-05-24 09:30:00,40.71,40.84,40.64,40.78,69800.0,30.6215,30.7193,30.5688,30.6741,69800.0
2012-05-24 09:35:00,40.75,40.91,40.73,40.88,50900.0,30.6516,30.7719,30.6365,30.7494,50900.0
2012-05-24 09:40:00,40.87,40.89,40.74,40.78,210500.0,30.7418,30.7569,30.644,30.6741,210500.0
2012-05-24 09:45:00,40.79,40.79,40.69,40.7,44400.0,30.6817,30.6817,30.6064,30.614,44400.0
2012-05-24 09:50:00,40.7,40.8,40.69,40.79,48100.0,30.614,30.6892,30.6064,30.6817,48100.0
2012-05-24 09:55:00,40.78,40.81,40.77,40.79,28600.0,30.6741,30.6967,30.6666,30.6817,28600.0
2012-05-24 10:00:00,40.79,40.83,40.79,40.82,32800.0,30.6817,30.7117,30.6817,30.7042,32800.0
2012-05-24 10:05:00,40.82,40.84,40.8,40.81,38400.0,30.7042,30.7193,30.6892,30.6967,38400.0
2012-05-24 10:10:00,40.82,40.87,40.81,40.87,50300.0,30.7042,30.7418,30.6967,30.7418,50300.0
2012-05-24 10:15:00,40.86,40.93,40.85,40.9,49400.0,30.7343,30.787,30.7268,30.7644,49400.0
2012-05-24 10:20:00,40.9,40.93,40.89,40.93,40800.0,30.7644,30.787,30.7569,30.787,40800.0
2012-05-24 10:25:00,40.92,40.96,40.9,40.93,39600.0,30.7794,30.8095,30.7644,30.787,39600.0
2012-05-24 10:30:00,40.93,41.0,40.9,41.0,54300.0,30.787,30.8396,30.7644,30.8396,54300.0
2012-05-24 10:35:00,41.0,41.05,41.0,41.01,49900.0,30.8396,30.8772,30.8396,30.8471,49900.0
2012-05-24 10:40:00,41.02,41.04,41.0,41.01,94800.0,30.8547,30.8697,30.8396,30.8471,94800.0
2012-05-24 10:45:00,41.0,41.02,40.97,40.97,41300.0,30.8396,30.8547,30.817,30.817,41300.0
2012-05-24 10:50:00,40.96,40.97,40.93,40.93,21300.0,30.8095,30.817,30.787,30.787,21300.0
2012-05-24 10:55:00,40.93,41.0,40.92,40.99,71400.0,30.787,30.8396,30.7794,30.8321,71400.0
2012-05-24 11:00:00,41.0,41.02,40.98,40.99,35000.0,30.8396,30.8547,30.8246,30.8321,35000.0
2012-05-24 11:05:00,41.0,41.07,41.0,41.04,82300.0,30.8396,30.8923,30.8396,30.8697,82300.0
2012-05-24 11:10:00,41.05,41.05,41.02,41.04,46000.0,30.8772,30.8772,30.8547,30.8697,46000.0
2012-05-24 11:15:00,41.04,41.06,41.03,41.04,27500.0,30.8697,30.8847,30.8622,30.8697,27500.0
2012-05-24 11:20:00,41.04,41.05,41.03,41.03,24000.0,30.8697,30.8772,30.8622,30.8622,24000.0
2012-05-24 11:25:00,41.02,41.05,41.02,41.04,46900.0,30.8547,30.8772,30.8547,30.8697,46900.0
2012-05-24 11:30:00,41.04,41.05,41.0,41.01,73400.0,30.8697,30.8772,30.8396,30.8471,73400.0
2012-05-24 11:35:00,41.02,41.04,41.01,41.02,21100.0,30.8547,30.8697,30.8471,30.8547,21100.0
2012-05-24 11:40:00,41.03,41.05,40.97,40.98,26200.0,30.8622,30.8772,30.817,30.8246,26200.0
2012-05-24 11:45:00,40.99,40.99,40.94,40.95,18700.0,30.8321,30.8321,30.7945,30.802,18700.0
2012-05-24 11:50:00,40.95,40.98,40.95,40.98,32400.0,30.802,30.8246,30.802,30.8246,32400.0
2012-05-24 11:55:00,40.97,40.98,40.94,40.95,23200.0,30.817,30.8246,30.7945,30.802,23200.0
2012-05-24 12:00:00,40.96,40.97,40.88,40.9,33000.0,30.8095,30.817,30.7494,30.7644,33000.0
2012-05-24 12:05:00,40.9,40.9,40.87,40.89,27600.0,30.7644,30.7644,30.7418,30.7569,27600.0
2012-05-24 12:10:00,40.89,40.91,40.88,40.9,103500.0,30.7569,30.7719,30.7494,30.7644,103500.0
2012-05-24 12:15:00,40.89,40.9,40.86,40.86,28300.0,30.7569,30.7644,30.7343,30.7343,28300.0
2012-05-24 12:20:00,40.87,40.92,40.87,40.92,50700.0,30.7418,30.7794,30.7418,30.7794,50700.0
2012-05-24 12:25:00,40.92,40.95,40.9,40.94,73000.0,30.7794,30.802,30.7644,30.7945,73000.0
2012-05-24 12:30:00,40.93,40.97,40.92,40.96,44900.0,30.787,30.817,30.7794,30.8095,44900.0
2012-05-24 12:35:00,40.96,41.0,40.96,40.98,60400.0,30.8095,30.8396,30.8095,30.8246,60400.0
2012-05-24 12:40:00,40.98,40.99,40.95,40.99,60000.0,30.8246,30.8321,30.802,30.8321,60000.0
2012-05-24 12:45:00,40.99,41.0,40.98,40.99,17600.0,30.8321,30.8396,30.8246,30.8321,17600.0
2012-05-24 12:50:00,41.0,41.01,40.93,40.94,25200.0,30.8396,30.8471,30.787,30.7945,25200.0
2012-05-24 12:55:00,40.94,40.99,40.94,40.99,38700.0,30.7945,30.8321,30.7945,30.8321,38700.0
2012-05-24 13:00:00,40.98,41.05,40.98,41.04,57700.0,30.8246,30.8772,30.8246,30.8697,57700.0
2012-05-24 13:05:00,41.04,41.06,41.03,41.04,32200.0,30.8697,30.8847,30.8622,30.8697,32200.0
2012-05-24 13:10:00,41.04,41.06,41.04,41.05,24000.0,30.8697,30.8847,30.8697,30.8772,24000.0
2012-05-24 13:15:00,41.05,41.06,41.0,41.01,23500.0,30.8772,30.8847,30.8396,30.8471,23500.0
2012-05-24 13:20:00,41.01,41.03,41.0,41.01,27100.0,30.8471,30.8622,30.8396,30.8471,27100.0
2012-05-24 13:25:00,41.01,41.05,40.96,41.01,44100.0,30.8471,30.8772,30.8095,30.8471,44100.0
2012-05-24 13:30:00,41.0,41.02,40.98,41.02,33000.0,30.8396,30.8547,30.8246,30.8547,33000.0
2012-05-24 13:35:00,41.01,41.04,40.98,41.04,24300.0,30.8471,30.8697,30.8246,30.8697,24300.0
2012-05-24 13:40:00,41.03,41.04,40.98,41.0,20500.0,30.8622,30.8697,30.8246,30.8396,20500.0
2012-05-24 13:45:00,41.01,41.02,40.97,40.99,29100.0,30.8471,30.8547,30.817,30.8321,29100.0
2012-05-24 13:50:00,40.99,41.0,40.96,40.96,32000.0,30.8321,30.8396,30.8095,30.8095,32000.0
2012-05-24 13:55:00,40.96,40.97,40.94,40.94,23600.0,30.8095,30.817,30.7945,30.7945,23600.0
2012-05-24 14:00:00,40.93,41.0,40.92,40.98,213200.0,30.787,30.8396,30.7794,30.8246,213200.0
2012-05-24 14:05:00,40.98,41.02,40.97,41.02,38800.0,30.8246,30.8547,30.817,30.8547,38800.0
2012-05-24 14:10:00,41.01,41.02,40.96,40.99,91000.0,30.8471,30.8547,30.8095,30.8321,91000.0
2012-05-24 14:15:00,40.99,41.02,40.97,41.02,201200.0,30.8321,30.8547,30.817,30.8547,201200.0
2012-05-24 14:20:00,41.01,41.03,40.99,41.0,64800.0,30.8471,30.8622,30.8321,30.8396,64800.0
2012-05-24 14:25:00,41.0,41.02,41.0,41.0,53500.0,30.8396,30.8547,30.8396,30.8396,53500.0
2012-05-24 14:30:00,41.0,41.02,40.99,41.01,57600.0,30.8396,30.8547,30.8321,30.8471,57600.0
2012-05-24 14:35:00,41.01,41.02,40.98,41.0,72100.0,30.8471,30.8547,30.8246,30.8396,72100.0
2012-05-24 14:40:00,41.0,41.02,40.97,40.99,131800.0,30.8396,30.8547,30.817,30.8321,131800.0
2012-05-24 14:45:00,41.0,41.01,41.0,41.01,21000.0,30.8396,30.8471,30.8396,30.8471,21000.0
2012-05-24 14:50:00,41.0,41.04,40.99,41.03,52300.0,30.8396,30.8697,30.8321,30.8622,52300.0
2012-05-24 14:55:00,41.02,41.04,41.01,41.02,45900.0,30.8547,30.8697,30.8471,30.8547,45900.0
2012-05-24 15:00:00,41.02,41.05,41.01,41.02,71500.0,30.8547,30.8772,30.8471,30.8547,71500.0
2012-05-24 15:05:00,41.02,41.03,41.0,41.0,76500.0,30.8547,30.8622,30.8396,30.8396,76500.0
2012-05-24 15:10:00,41.0,41.01,40.99,41.0,30000.0,30.8396,30.8471,30.8321,30.8396,30000.0
2012-05-24 15:15:00,41.0,41.06,40.99,41.05,114300.0,30.8396,30.8847,30.8321,30.8772,114300.0
2012-05-24 15:20:00,41.05,41.05,41.02,41.05,84200.0,30.8772,30.8772,30.8547,30.8772,84200.0
2012-05-24 15:25:00,41.04,41.11,41.04,41.07,175000.0,30.8697,30.9224,30.8697,30.8923,175000.0
2012-05-24 15:30:00,41.07,41.11,41.02,41.04,156700.0,30.8923,30.9224,30.8547,30.8697,156700.0
2012-05-24 15:35:00,41.04,41.05,41.02,41.03,67500.0,30.8697,30.8772,30.8547,30.8622,67500.0
2012-05-24 15:40:00,41.04,41.06,41.02,41.03,101700.0,30.8697,30.8847,30.8547,30.8622,101700.0
2012-05-24 15:45:00,41.03,41.09,41.03,41.06,124400.0,30.8622,30.9073,30.8622,30.8847,124400.0
2012-05-24 15:50:00,41.06,41.1,41.06,41.09,222400.0,30.8847,30.9148,30.8847,30.9073,222400.0
2012-05-24 15:55:00,41.09,41.16,41.08,41.16,632000.0,30.9073,30.96,30.8998,30.96,632000.0
2012-05-25 09:30:00,41.11,41.25,41.1,41.15,50800.0,30.9224,31.0277,30.9148,30.9524,50800.0
2012-05-25 09:35:00,41.13,41.16,41.08,41.16,36700.0,30.9374,30.96,30.8998,30.96,36700.0
2012-05-25 09:40:00,41.15,41.22,41.15,41.2,28600.0,30.9524,31.0051,30.9524,30.9901,28600.0
2012-05-25 09:45:00,41.2,41.32,41.2,41.32,51900.0,30.9901,31.0803,30.9901,31.0803,51900.0
2012-05-25 09:50:00,41.32,41.37,41.28,41.36,52500.0,31.0803,31.1179,31.0502,31.1104,52500.0
2012-05-25 09:55:00,41.36,41.42,41.36,41.38,62600.0,31.1104,31.1555,31.1104,31.1254,62600.0
2012-05-25 10:00:00,41.39,41.47,41.34,41.44,70300.0,31.133,31.1931,31.0954,31.1706,70300.0
2012-05-25 10:05:00,41.45,41.45,41.36,41.36,39100.0,31.1781,31.1781,31.1104,31.1104,39100.0
2012-05-25 10:10:00,41.37,41.37,41.3,41.35,17100.0,31.1179,31.1179,31.0653,31.1029,17100.0
2012-05-25 10:15:00,41.35,41.43,41.33,41.42,55200.0,31.1029,31.1631,31.0878,31.1555,55200.0
2012-05-25 10:20:00,41.43,41.44,41.4,41.4,70100.0,31.1631,31.1706,31.1405,31.1405,70100.0
2012-05-25 10:25:00,41.4,41.44,41.36,41.44,124500.0,31.1405,31.1706,31.1104,31.1706,124500.0
2012-05-25 10:30:00,41.43,41.5,41.42,41.48,29500.0,31.1631,31.2157,31.1555,31.2007,29500.0
2012-05-25 10:35:00,41.49,41.5,41.45,41.47,31900.0,31.2082,31.2157,31.1781,31.1931,31900.0
2012-05-25 10:40:00,41.47,41.48,41.34,41.34,30400.0,31.1931,31.2007,31.0954,31.0954,30400.0
2012-05-25 10:45:00,41.35,41.37,41.32,41.36,31500.0,31.1029,31.1179,31.0803,31.1104,31500.0
2012-05-25 10:50:00,41.37,41.41,41.36,41.39,37300.0,31.1179,31.148,31.1104,31.133,37300.0
2012-05-25 10:55:00,41.39,41.43,41.38,41.39,37400.0,31.133,31.1631,31.1254,31.133,37400.0
2012-05-25 11:00:00,41.39,41.48,41.39,41.47,37400.0,31.133,31.2007,31.133,31.1931,37400.0
2012-05-25 11:05:00,41.46,41.49,41.43,41.43,36400.0,31.1856,31.2082,31.1631,31.1631,36400.0
2012-05-25 11:10:00,41.44,41.44,41.39,41.4,36200.0,31.1706,31.1706,31.133,31.1405,36200.0
2012-05-25 11:15:00,41.4,41.42,41.38,41.4,19300.0,31.1405,31.1555,31.1254,31.1405,19300.0
2012-05-25 11:20:00,41.39,41.43,41.39,41.41,55500.0,31.133,31.1631,31.133,31.148,55500.0
2012-05-25 11:25:00,41.41,41.44,41.4,41.41,45000.0,31.148,31.1706,31.1405,31.148,45000.0
2012-05-25 11:30:00,41.41,41.42,41.36,41.41,50200.0,31.148,31.1555,31.1104,31.148,50200.0
2012-05-25 11:35:00,41.42,41.42,41.38,41.41,43700.0,31.1555,31.1555,31.1254,31.148,43700.0
2012-05-25 11:40:00,41.41,41.42,41.39,41.4,53000.0,31.148,31.1555,31.133,31.1405,53000.0
2012-05-25 11:45:00,41.4,41.43,41.39,41.39,39600.0,31.1405,31.1631,31.133,31.133,39600.0
2012-05-25 11:50:00,41.39,41.45,41.38,41.43,72000.0,31.133,31.1781,31.1254,31.1631,72000.0
2012-05-25 11:55:00,41.44,41.44,41.41,41.44,26400.0,31.1706,31.1706,31.148,31.1706,26400.0
2012-05-25 12:00:00,41.43,41.44,41.37,41.39,59300.0,31.1631,31.1706,31.1179,31.133,59300.0
2012-05-25 12:05:00,41.39,41.42,41.37,41.41,51000.0,31.133,31.1555,31.1179,31.148,51000.0
2012-05-25 12:10:00,41.41,41.42,41.4,41.42,24900.0,31.148,31.1555,31.1405,31.1555,24900.0
2012-05-25 12:15:00,41.42,41.43,41.4,41.41,33700.0,31.1555,31.1631,31.1405,31.148,33700.0
2012-05-25 12:20:00,41.41,41.41,41.38,41.38,21100.0,31.148,31.148,31.1254,31.1254,21100.0
2012-05-25 12:25:00,41.38,41.4,41.35,41.36,20100.0,31.1254,31.1405,31.1029,31.1104,20100.0
2012-05-25 12:30:00,41.36,41.39,41.35,41.37,46400.0,31.1104,31.133,31.1029,31.1179,46400.0
2012-05-25 12:35:00,41.38,41.4,41.38,41.4,12800.0,31.1254,31.1405,31.1254,31.1405,12800.0
2012-05-25 12:40:00,41.4,41.4,41.37,41.4,47000.0,31.1405,31.1405,31.1179,31.1405,47000.0
2012-05-25 12:45:00,41.4,41.41,41.37,41.38,43100.0,31.1405,31.148,31.1179,31.1254,43100.0
2012-05-25 12:50:00,41.37,41.4,41.37,41.4,20500.0,31.1179,31.1405,31.1179,31.1405,20500.0
2012-05-25 12:55:00,41.4,41.4,41.38,41.38,15800.0,31.1405,31.1405,31.1254,31.1254,15800.0
2012-05-25 13:00:00,41.37,41.38,41.34,41.36,17300.0,31.1179,31.1254,31.0954,31.1104,17300.0
2012-05-25 13:05:00,41.36,41.38,41.35,41.38,17200.0,31.1104,31.1254,31.1029,31.1254,17200.0
2012-05-25 13:10:00,41.38,41.38,41.35,41.36,21800.0,31.1254,31.1254,31.1029,31.1104,21800.0
2012-05-25 13:15:00,41.35,41.38,41.34,41.37,33800.0,31.1029,31.1254,31.0954,31.1179,33800.0
2012-05-25 13:20:00,41.36,41.38,41.35,41.38,22900.0,31.1104,31.1254,31.1029,31.1254,22900.0
2012-05-25 13:25:00,41.38,41.38,41.36,41.36,35300.0,31.1254,31.1254,31.1104,31.1104,35300.0
2012-05-25 13:30:00,41.37,41.37,41.33,41.34,18200.0,31.1179,31.1179,31.0878,31.0954,18200.0
2012-05-25 13:35:00,41.34,41.34,41.33,41.34,21900.0,31.0954,31.0954,31.0878,31.0954,21900.0
2012-05-25 13:40:00,41.34,41.34,41.31,41.32,43700.0,31.0954,31.0954,31.0728,31.0803,43700.0
2012-05-25 13:45:00,41.32,41.34,41.32,41.33,35600.0,31.0803,31.0954,31.0803,31.0878,35600.0
2012-05-25 13:50:00,41.33,41.34,41.31,41.32,17900.0,31.0878,31.0954,31.0728,31.0803,17900.0
2012-05-25 13:55:00,41.32,41.34,41.26,41.3,291000.0,31.0803,31.0954,31.0352,31.0653,291000.0
2012-05-25 14:00:00,41.3,41.31,41.29,41.3,25600.0,31.0653,31.0728,31.0577,31.0653,25600.0
2012-05-25 14:05:00,41.29,41.31,41.26,41.27,39600.0,31.0577,31.0728,31.0352,31.0427,39600.0
2012-05-25 14:10:00,41.27,41.28,41.26,41.27,22300.0,31.0427,31.0502,31.0352,31.0427,22300.0
2012-05-25 14:15:00,41.27,41.27,41.23,41.24,40100.0,31.0427,31.0427,31.0126,31.0201,40100.0
2012-05-25 14:20:00,41.24,41.24,41.18,41.24,22600.0,31.0201,31.0201,30.975,31.0201,22600.0
2012-05-25 14:25:00,41.24,41.26,41.21,41.24,46300.0,31.0201,31.0352,30.9976,31.0201,46300.0
2012-05-25 14:30:00,41.24,41.25,41.24,41.25,9400.0,31.0201,31.0277,31.0201,31.0277,9400.0
2012-05-25 14:35:00,41.24,41.26,41.22,41.24,49400.0,31.0201,31.0352,31.0051,31.0201,49400.0
2012-05-25 14:40:00,41.23,41.23,41.19,41.21,28500.0,31.0126,31.0126,30.9825,30.9976,28500.0
2012-05-25 14:45:00,41.2,41.21,41.16,41.18,29000.0,30.9901,30.9976,30.96,30.975,29000.0
2012-05-25 14:50:00,41.19,41.22,41.18,41.21,36200.0,30.9825,31.0051,30.975,30.9976,36200.0
2012-05-25 14:55:00,41.22,41.23,41.2,41.21,31400.0,31.0051,31.0126,30.9901,30.9976,31400.0
2012-05-25 15:00:00,41.22,41.22,41.17,41.18,106200.0,31.0051,31.0051,30.9675,30.975,106200.0
2012-05-25 15:05:00,41.18,41.19,41.17,41.18,67300.0,30.975,30.9825,30.9675,30.975,67300.0
2012-05-25 15:10:00,41.18,41.18,41.13,41.13,53500.0,30.975,30.975,30.9374,30.9374,53500.0
2012-05-25 15:15:00,41.13,41.14,41.11,41.13,59300.0,30.9374,30.9449,30.9224,30.9374,59300.0
2012-05-25 15:20:00,41.13,41.13,41.03,41.03,93500.0,30.9374,30.9374,30.8622,30.8622,93500.0
2012-05-25 15:25:00,41.04,41.09,41.0,41.07,84000.0,30.8697,30.9073,30.8396,30.8923,84000.0
2012-05-25 15:30:00,41.07,41.15,41.07,41.14,83300.0,30.8923,30.9524,30.8923,30.9449,83300.0
2012-05-25 15:35:00,41.14,41.14,41.1,41.11,50400.0,30.9449,30.9449,30.9148,30.9224,50400.0
2012-05-25 15:40:00,41.12,41.15,41.11,41.13,70100.0,30.9299,30.9524,30.9224,30.9374,70100.0
2012-05-25 15:45:00,41.13,41.16,41.12,41.15,86200.0,30.9374,30.96,30.9299,30.9524,86200.0
2012-05-25 15:50:00,41.15,41.15,41.11,41.11,144400.0,30.9524,30.9524,30.9224,30.9224,144400.0
2012-05-25 15:55:00,41.12,41.14,41.11,41.12,160600.0,30.9299,30.9449,30.9224,30.9299,160600.0
2012-05-29 09:30:00,41.21,41.36,41.21,41.24,137900.0,30.9976,31.1104,30.9976,31.0201,137900.0
2012-05-29 09:35:00,41.23,41.35,41.21,41.34,55400.0,31.0126,31.1029,30.9976,31.0954,55400.0
2012-05-29 09:40:00,41.33,41.39,41.31,41.37,27400.0,31.0878,31.133,31.0728,31.1179,27400.0
2012-05-29 09:45:00,41.37,41.41,41.32,41.34,36500.0,31.1179,31.148,31.0803,31.0954,36500.0
2012-05-29 09:50:00,41.33,41.42,41.32,41.42,33500.0,31.0878,31.1555,31.0803,31.1555,33500.0
2012-05-29 09:55:00,41.42,41.48,41.36,41.46,60100.0,31.1555,31.2007,31.1104,31.1856,60100.0
2012-05-29 10:00:00,41.45,41.47,41.39,41.45,51800.0,31.1781,31.1931,31.133,31.1781,51800.0
2012-05-29 10:05:00,41.46,41.49,41.45,41.49,46300.0,31.1856,31.2082,31.1781,31.2082,46300.0
2012-05-29 10:10:00,41.48,41.53,41.47,41.51,60800.0,31.2007,31.2383,31.1931,31.2232,60800.0
2012-05-29 10:15:00,41.51,41.53,41.46,41.5,45100.0,31.2232,31.2383,31.1856,31.2157,45100.0
2012-05-29 10:20:00,41.49,41.5,41.43,41.44,26200.0,31.2082,31.2157,31.1631,31.1706,26200.0
2012-05-29 10:25:00,41.44,41.46,41.4,41.41,42500.0,31.1706,31.1856,31.1405,31.148,42500.0
2012-05-29 10:30:00,41.42,41.5,41.37,41.49,68500.0,31.1555,31.2157,31.1179,31.2082,68500.0
2012-05-29 10:35:00,41.48,41.5,41.46,41.47,60700.0,31.2007,31.2157,31.1856,31.1931,60700.0
2012-05-29 10:40:00,41.47,41.49,41.45,41.46,41800.0,31.1931,31.2082,31.1781,31.1856,41800.0
2012-05-29 10:45:00,41.47,41.47,41.42,41.46,106400.0,31.1931,31.1931,31.1555,31.1856,106400.0
2012-05-29 10:50:00,41.47,41.5,41.47,41.5,68700.0,31.1931,31.2157,31.1931,31.2157,68700.0
2012-05-29 10:55:00,41.5,41.5,41.46,41.48,31000.0,31.2157,31.2157,31.1856,31.2007,31000.0
2012-05-29 11:00:00,41.49,41.5,41.46,41.5,29600.0,31.2082,31.2157,31.1856,31.2157,29600.0
2012-05-29 11:05:00,41.5,41.54,41.49,41.51,64400.0,31.2157,31.2458,31.2082,31.2232,64400.0
2012-05-29 11:10:00,41.51,41.54,41.51,41.53,42100.0,31.2232,31.2458,31.2232,31.2383,42100.0
2012-05-29 11:15:00,41.53,41.53,41.51,41.52,24400.0,31.2383,31.2383,31.2232,31.2308,24400.0
2012-05-29 11:20:00,41.52,41.54,41.51,41.52,45000.0,31.2308,31.2458,31.2232,31.2308,45000.0
2012-05-29 11:25:00,41.51,41.53,41.51,41.51,41700.0,31.2232,31.2383,31.2232,31.2232,41700.0
2012-05-29 11:30:00,41.51,41.55,41.51,41.52,60800.0,31.2232,31.2533,31.2232,31.2308,60800.0
2012-05-29 11:35:00,41.52,41.52,41.43,41.43,43400.0,31.2308,31.2308,31.1631,31.1631,43400.0
2012-05-29 11:40:00,41.43,41.43,41.36,41.36,75900.0,31.1631,31.1631,31.1104,31.1104,75900.0
2012-05-29 11:45:00,41.36,41.36,41.28,41.29,69300.0,31.1104,31.1104,31.0502,31.0577,69300.0
2012-05-29 11:50:00,41.3,41.32,41.25,41.27,112700.0,31.0653,31.0803,31.0277,31.0427,112700.0
2012-05-29 11:55:00,41.26,41.33,41.26,41.32,37200.0,31.0352,31.0878,31.0352,31.0803,37200.0
2012-05-29 12:00:00,41.31,41.35,41.27,41.29,45900.0,31.0728,31.1029,31.0427,31.0577,45900.0
2012-05-29 12:05:00,41.28,41.31,41.26,41.3,26900.0,31.0502,31.0728,31.0352,31.0653,26900.0
2012-05-29 12:10:00,41.29,41.3,41.26,41.27,21600.0,31.0577,31.0653,31.0352,31.0427,21600.0
2012-05-29 12:15:00,41.28,41.29,41.27,41.29,31400.0,31.0502,31.0577,31.0427,31.0577,31400.0
2012-05-29 12:20:00,41.28,41.29,41.25,41.26,34800.0,31.0502,31.0577,31.0277,31.0352,34800.0
2012-05-29 12:25:00,41.26,41.29,41.24,41.28,36700.0,31.0352,31.0577,31.0201,31.0502,36700.0
2012-05-29 12:30:00,41.27,41.27,41.22,41.25,30700.0,31.0427,31.0427,31.0051,31.0277,30700.0
2012-05-29 12:35:00,41.25,41.29,41.25,41.28,22300.0,31.0277,31.0577,31.0277,31.0502,22300.0
2012-05-29 12:40:00,41.28,41.33,41.27,41.32,20500.0,31.0502,31.0878,31.0427,31.0803,20500.0
2012-05-29 12:45:00,41.31,41.33,41.29,41.29,32000.0,31.0728,31.0878,31.0577,31.0577,32000.0
2012-05-29 12:50:00,41.3,41.32,41.28,41.3,34700.0,31.0653,31.0803,31.0502,31.0653,34700.0
2012-05-29 12:55:00,41.31,41.32,41.27,41.28,33100.0,31.0728,31.0803,31.0427,31.0502,33100.0
2012-05-29 13:00:00,41.28,41.3,41.27,41.3,21000.0,31.0502,31.0653,31.0427,31.0653,21000.0
2012-05-29 13:05:00,41.29,41.31,41.28,41.31,45200.0,31.0577,31.0728,31.0502,31.0728,45200.0
2012-05-29 13:10:00,41.31,41.35,41.3,41.32,50700.0,31.0728,31.1029,31.0653,31.0803,50700.0
2012-05-29 13:15:00,41.32,41.32,41.3,41.3,24000.0,31.0803,31.0803,31.0653,31.0653,24000.0
2012-05-29 13:20:00,41.3,41.31,41.27,41.29,26900.0,31.0653,31.0728,31.0427,31.0577,26900.0
2012-05-29 13:25:00,41.28,41.29,41.25,41.26,13800.0,31.0502,31.0577,31.0277,31.0352,13800.0
2012-05-29 13:30:00,41.26,41.3,41.26,41.3,30100.0,31.0352,31.0653,31.0352,31.0653,30100.0
2012-05-29 13:35:00,41.3,41.31,41.27,41.28,55800.0,31.0653,31.0728,31.0427,31.0502,55800.0
2012-05-29 13:40:00,41.28,41.3,41.27,41.29,20700.0,31.0502,31.0653,31.0427,31.0577,20700.0
2012-05-29 13:45:00,41.29,41.33,41.29,41.3,43900.0,31.0577,31.0878,31.0577,31.0653,43900.0
2012-05-29 13:50:00,41.29,41.31,41.27,41.29,22300.0,31.0577,31.0728,31.0427,31.0577,22300.0
2012-05-29 13:55:00,41.28,41.29,41.25,41.26,24800.0,31.0502,31.0577,31.0277,31.0352,24800.0
2012-05-29 14:00:00,41.26,41.3,41.25,41.27,45400.0,31.0352,31.0653,31.0277,31.0427,45400.0
2012-05-29 14:05:00,41.28,41.29,41.27,41.28,27000.0,31.0502,31.0577,31.0427,31.0502,27000.0
2012-05-29 14:10:00,41.27,41.33,41.27,41.33,27300.0,31.0427,31.0878,31.0427,31.0878,27300.0
2012-05-29 14:15:00,41.32,41.34,41.3,41.32,48400.0,31.0803,31.0954,31.0653,31.0803,48400.0
2012-05-29 14:20:00,41.33,41.34,41.3,41.33,27500.0,31.0878,31.0954,31.0653,31.0878,27500.0
2012-05-29 14:25:00,41.33,41.34,41.31,41.32,28800.0,31.0878,31.0954,31.0728,31.0803,28800.0
2012-05-29 14:30:00,41.33,41.34,41.29,41.33,34600.0,31.0878,31.0954,31.0577,31.0878,34600.0
2012-05-29 14:35:00,41.34,41.35,41.31,41.31,28000.0,31.0954,31.1029,31.0728,31.0728,28000.0
2012-05-29 14:40:00,41.31,41.32,41.28,41.28,26200.0,31.0728,31.0803,31.0502,31.0502,26200.0
2012-05-29 14:45:00,41.28,41.3,41.27,41.29,40800.0,31.0502,31.0653,31.0427,31.0577,40800.0
2012-05-29 14:50:00,41.29,41.32,41.28,41.3,53700.0,31.0577,31.0803,31.0502,31.0653,53700.0
2012-05-29 14:55:00,41.29,41.3,41.27,41.3,65000.0,31.0577,31.0653,31.0427,31.0653,65000.0
2012-05-29 15:00:00,41.3,41.3,41.26,41.28,39500.0,31.0653,31.0653,31.0352,31.0502,39500.0
2012-05-29 15:05:00,41.28,41.3,41.26,41.29,43900.0,31.0502,31.0653,31.0352,31.0577,43900.0
2012-05-29 15:10:00,41.28,41.32,41.28,41.3,46700.0,31.0502,31.0803,31.0502,31.0653,46700.0
2012-05-29 15:15:00,41.29,41.3,41.27,41.3,32200.0,31.0577,31.0653,31.0427,31.0653,32200.0
2012-05-29 15:20:00,41.3,41.3,41.26,41.26,34500.0,31.0653,31.0653,31.0352,31.0352,34500.0
2012-05-29 15:25:00,41.27,41.29,41.25,41.27,26900.0,31.0427,31.0577,31.0277,31.0427,26900.0
2012-05-29 15:30:00,41.27,41.27,41.23,41.26,61100.0,31.0427,31.0427,31.0126,31.0352,61100.0
2012-05-29 15:35:00,41.26,41.29,41.25,41.25,72400.0,31.0352,31.0577,31.0277,31.0277,72400.0
2012-05-29 15:40:00,41.25,41.33,41.24,41.31,105500.0,31.0277,31.0878,31.0201,31.0728,105500.0
2012-05-29 15:45:00,41.32,41.34,41.29,41.33,121900.0,31.0803,31.0954,31.0577,31.0878,121900.0
2012-05-29 15:50:00,41.32,41.34,41.3,41.34,122800.0,31.0803,31.0954,31.0653,31.0954,122800.0
2012-05-29 15:55:00,41.33,41.34,41.27,41.31,281700.0,31.0878,31.0954,31.0427,31.0728,281700.0
2012-05-30 09:30:00,41.2,41.45,41.15,41.4,83100.0,30.9901,31.1781,30.9524,31.1405,83100.0
2012-05-30 09:35:00,41.38,41.39,41.33,41.35,54100.0,31.1254,31.133,31.0878,31.1029,54100.0
2012-05-30 09:40:00,41.35,41.41,41.33,41.39,49100.0,31.1029,31.148,31.0878,31.133,49100.0
2012-05-30 09:45:00,41.4,41.4,41.33,41.36,31600.0,31.1405,31.1405,31.0878,31.1104,31600.0
2012-05-30 09:50:00,41.35,41.38,41.31,41.38,36100.0,31.1029,31.1254,31.0728,31.1254,36100.0
2012-05-30 09:55:00,41.38,41.41,41.34,41.38,26300.0,31.1254,31.148,31.0954,31.1254,26300.0
2012-05-30 10:00:00,41.37,41.37,41.26,41.28,54100.0,31.1179,31.1179,31.0352,31.0502,54100.0
2012-05-30 10:05:00,41.29,41.35,41.29,41.32,52000.0,31.0577,31.1029,31.0577,31.0803,52000.0
2012-05-30 10:10:00,41.32,41.33,41.29,41.29,30000.0,31.0803,31.0878,31.0577,31.0577,30000.0
2012-05-30 10:15:00,41.3,41.34,41.27,41.29,58100.0,31.0653,31.0954,31.0427,31.0577,58100.0
2012-05-30 10:20:00,41.28,41.38,41.25,41.38,34900.0,31.0502,31.1254,31.0277,31.1254,34900.0
2012-05-30 10:25:00,41.37,41.39,41.34,41.36,59600.0,31.1179,31.133,31.0954,31.1104,59600.0
2012-05-30 10:30:00,41.36,41.41,41.35,41.38,86700.0,31.1104,31.148,31.1029,31.1254,86700.0
2012-05-30 10:35:00,41.39,41.39,41.31,41.33,37300.0,31.133,31.133,31.0728,31.0878,37300.0
2012-05-30 10:40:00,41.33,41.35,41.28,41.33,24300.0,31.0878,31.1029,31.0502,31.0878,24300.0
2012-05-30 10:45:00,41.32,41.35,41.32,41.32,27700.0,31.0803,31.1029,31.0803,31.0803,27700.0
2012-05-30 10:50:00,41.31,41.38,41.31,41.35,25400.0,31.0728,31.1254,31.0728,31.1029,25400.0
2012-05-30 10:55:00,41.36,41.37,41.3,41.3,32900.0,31.1104,31.1179,31.0653,31.0653,32900.0
2012-05-30 11:00:00,41.3,41.3,41.26,41.28,21400.0,31.0653,31.0653,31.0352,31.0502,21400.0
2012-05-30 11:05:00,41.28,41.3,41.26,41.28,44300.0,31.0502,31.0653,31.0352,31.0502,44300.0
2012-05-30 11:10:00,41.27,41.3,41.26,41.3,30600.0,31.0427,31.0653,31.0352,31.0653,30600.0
2012-05-30 11:15:00,41.3,41.31,41.27,41.27,38800.0,31.0653,31.0728,31.0427,31.0427,38800.0
2012-05-30 11:20:00,41.28,41.28,41.22,41.24,45000.0,31.0502,31.0502,31.0051,31.0201,45000.0
2012-05-30 11:25:00,41.23,41.26,41.22,41.25,51200.0,31.0126,31.0352,31.0051,31.0277,51200.0
2012-05-30 11:30:00,41.26,41.28,41.2,41.2,44900.0,31.0352,31.0502,30.9901,30.9901,44900.0
2012-05-30 11:35:00,41.21,41.25,41.21,41.23,64600.0,30.9976,31.0277,30.9976,31.0126,64600.0
2012-05-30 11:40:00,41.23,41.24,41.19,41.21,33500.0,31.0126,31.0201,30.9825,30.9976,33500.0
2012-05-30 11:45:00,41.21,41.21,41.14,41.17,65300.0,30.9976,30.9976,30.9449,30.9675,65300.0
2012-05-30 11:50:00,41.17,41.17,41.12,41.12,52700.0,30.9675,30.9675,30.9299,30.9299,52700.0
2012-05-30 11:55:00,41.12,41.15,41.12,41.12,45400.0,30.9299,30.9524,30.9299,30.9299,45400.0
2012-05-30 12:00:00,41.12,41.13,41.04,41.05,55600.0,30.9299,30.9374,30.8697,30.8772,55600.0
2012-05-30 12:05:00,41.05,41.09,41.04,41.08,33100.0,30.8772,30.9073,30.8697,30.8998,33100.0
2012-05-30 12:10:00,41.08,41.11,41.06,41.06,63900.0,30.8998,30.9224,30.8847,30.8847,63900.0
2012-05-30 12:15:00,41.06,41.08,41.06,41.08,24200.0,30.8847,30.8998,30.8847,30.8998,24200.0
2012-05-30 12:20:00,41.08,41.09,41.06,41.08,36800.0,30.8998,30.9073,30.8847,30.8998,36800.0
2012-05-30 12:25:00,41.09,41.09,41.05,41.07,27800.0,30.9073,30.9073,30.8772,30.8923,27800.0
2012-05-30 12:30:00,41.06,41.08,41.03,41.04,55700.0,30.8847,30.8998,30.8622,30.8697,55700.0
2012-05-30 12:35:00,41.04,41.06,41.0,41.04,153700.0,30.8697,30.8847,30.8396,30.8697,153700.0
2012-05-30 12:40:00,41.03,41.04,41.0,41.01,41500.0,30.8622,30.8697,30.8396,30.8471,41500.0
2012-05-30 12:45:00,41.02,41.09,41.02,41.06,21300.0,30.8547,30.9073,30.8547,30.8847,21300.0
2012-05-30 12:50:00,41.06,41.08,41.06,41.06,39800.0,30.8847,30.8998,30.8847,30.8847,39800.0
2012-05-30 12:55:00,41.06,41.1,41.06,41.1,27500.0,30.8847,30.9148,30.8847,30.9148,27500.0
2012-05-30 13:00:00,41.1,41.11,41.08,41.1,60500.0,30.9148,30.9224,30.8998,30.9148,60500.0
2012-05-30 13:05:00,41.1,41.12,41.08,41.09,26600.0,30.9148,30.9299,30.8998,30.9073,26600.0
2012-05-30 13:10:00,41.09,41.12,41.08,41.09,51700.0,30.9073,30.9299,30.8998,30.9073,51700.0
2012-05-30 13:15:00,41.09,41.1,41.08,41.09,94700.0,30.9073,30.9148,30.8998,30.9073,94700.0
2012-05-30 13:20:00,41.09,41.1,41.08,41.1,22100.0,30.9073,30.9148,30.8998,30.9148,22100.0
2012-05-30 13:25:00,41.09,41.12,41.09,41.11,46800.0,30.9073,30.9299,30.9073,30.9224,46800.0
2012-05-30 13:30:00,41.1,41.14,41.09,41.13,58900.0,30.9148,30.9449,30.9073,30.9374,58900.0
2012-05-30 13:35:00,41.12,41.14,41.09,41.1,46500.0,30.9299,30.9449,30.9073,30.9148,46500.0
2012-05-30 13:40:00,41.1,41.11,41.08,41.1,15400.0,30.9148,30.9224,30.8998,30.9148,15400.0
2012-05-30 13:45:00,41.11,41.15,41.11,41.11,38500.0,30.9224,30.9524,30.9224,30.9224,38500.0
2012-05-30 13:50:00,41.11,41.12,41.08,41.12,32500.0,30.9224,30.9299,30.8998,30.9299,32500.0
2012-05-30 13:55:00,41.11,41.14,41.11,41.14,33200.0,30.9224,30.9449,30.9224,30.9449,33200.0
2012-05-30 14:00:00,41.14,41.16,41.13,41.15,76400.0,30.9449,30.96,30.9374,30.9524,76400.0
2012-05-30 14:05:00,41.15,41.16,41.13,41.14,38700.0,30.9524,30.96,30.9374,30.9449,38700.0
2012-05-30 14:10:00,41.15,41.15,41.13,41.13,35800.0,30.9524,30.9524,30.9374,30.9374,35800.0
2012-05-30 14:15:00,41.13,41.15,41.1,41.12,74700.0,30.9374,30.9524,30.9148,30.9299,74700.0
2012-05-30 14:20:00,41.13,41.14,41.1,41.1,27500.0,30.9374,30.9449,30.9148,30.9148,27500.0
2012-05-30 14:25:00,41.1,41.11,41.07,41.1,28900.0,30.9148,30.9224,30.8923,30.9148,28900.0
2012-05-30 14:30:00,41.1,41.1,41.07,41.1,50400.0,30.9148,30.9148,30.8923,30.9148,50400.0
2012-05-30 14:35:00,41.1,41.1,41.07,41.08,24100.0,30.9148,30.9148,30.8923,30.8998,24100.0
2012-05-30 14:40:00,41.08,41.09,41.04,41.07,66400.0,30.8998,30.9073,30.8697,30.8923,66400.0
2012-05-30 14:45:00,41.07,41.1,41.05,41.07,22000.0,30.8923,30.9148,30.8772,30.8923,22000.0
2012-05-30 14:50:00,41.07,41.07,41.02,41.05,31100.0,30.8923,30.8923,30.8547,30.8772,31100.0
2012-05-30 14:55:00,41.05,41.07,41.02,41.02,52200.0,30.8772,30.8923,30.8547,30.8547,52200.0
2012-05-30 15:00:00,41.03,41.07,41.01,41.02,51400.0,30.8622,30.8923,30.8471,30.8547,51400.0
2012-05-30 15:05:00,41.02,41.03,41.0,41.03,34200.0,30.8547,30.8622,30.8396,30.8622,34200.0
2012-05-30 15:10:00,41.03,41.03,40.97,40.99,69400.0,30.8622,30.8622,30.817,30.8321,69400.0
2012-05-30 15:15:00,40.99,41.02,40.96,41.02,78800.0,30.8321,30.8547,30.8095,30.8547,78800.0
2012-05-30 15:20:00,41.02,41.03,40.98,41.01,94500.0,30.8547,30.8622,30.8246,30.8471,94500.0
2012-05-30 15:25:00,41.02,41.09,41.01,41.07,71500.0,30.8547,30.9073,30.8471,30.8923,71500.0
2012-05-30 15:30:00,41.07,41.08,41.04,41.06,44600.0,30.8923,30.8998,30.8697,30.8847,44600.0
2012-05-30 15:35:00,41.06,41.07,41.04,41.07,44300.0,30.8847,30.8923,30.8697,30.8923,44300.0
2012-05-30 15:40:00,41.07,41.08,41.03,41.04,100500.0,30.8923,30.8998,30.8622,30.8697,100500.0
2012-05-30 15:45:00,41.04,41.05,41.03,41.05,72300.0,30.8697,30.8772,30.8622,30.8772,72300.0
2012-05-30 15:50:00,41.04,41.05,41.01,41.02,158200.0,30.8697,30.8772,30.8471,30.8547,158200.0
2012-05-30 15:55:00,41.02,41.06,41.0,41.0,273500.0,30.8547,30.8847,30.8396,30.8396,273500.0
2012-05-31 09:30:00,41.08,41.18,41.03,41.11,78300.0,30.8998,30.975,30.8622,30.9224,78300.0
2012-05-31 09:35:00,41.11,41.16,41.1,41.13,53400.0,30.9224,30.96,30.9148,30.9374,53400.0
2012-05-31 09:40:00,41.13,41.17,41.07,41.12,51600.0,30.9374,30.9675,30.8923,30.9299,51600.0
2012-05-31 09:45:00,41.11,41.15,41.03,41.04,56100.0,30.9224,30.9524,30.8622,30.8697,56100.0
2012-05-31 09:50:00,41.04,41.14,41.04,41.12,56400.0,30.8697,30.9449,30.8697,30.9299,56400.0
2012-05-31 09:55:00,41.12,41.14,41.09,41.1,86700.0,30.9299,30.9449,30.9073,30.9148,86700.0
2012-05-31 10:00:00,41.09,41.15,41.06,41.07,78800.0,30.9073,30.9524,30.8847,30.8923,78800.0
2012-05-31 10:05:00,41.06,41.11,41.05,41.1,76100.0,30.8847,30.9224,30.8772,30.9148,76100.0
2012-05-31 10:10:00,41.09,41.1,41.04,41.05,53500.0,30.9073,30.9148,30.8697,30.8772,53500.0
2012-05-31 10:15:00,41.05,41.11,41.04,41.1,101600.0,30.8772,30.9224,30.8697,30.9148,101600.0
2012-05-31 10:20:00,41.1,41.14,41.01,41.02,147900.0,30.9148,30.9449,30.8471,30.8547,147900.0
2012-05-31 10:25:00,41.01,41.05,40.98,41.03,51700.0,30.8471,30.8772,30.8246,30.8622,51700.0
2012-05-31 10:30:00,41.03,41.04,40.96,40.97,34000.0,30.8622,30.8697,30.8095,30.817,34000.0
2012-05-31 10:35:00,40.97,41.0,40.95,40.99,34300.0,30.817,30.8396,30.802,30.8321,34300.0
2012-05-31 10:40:00,40.99,41.0,40.95,40.95,68500.0,30.8321,30.8396,30.802,30.802,68500.0
2012-05-31 10:45:00,40.95,40.96,40.9,40.91,50200.0,30.802,30.8095,30.7644,30.7719,50200.0
2012-05-31 10:50:00,40.91,40.91,40.82,40.82,56000.0,30.7719,30.7719,30.7042,30.7042,56000.0
2012-05-31 10:55:00,40.82,40.88,40.82,40.83,64900.0,30.7042,30.7494,30.7042,30.7117,64900.0
2012-05-31 11:00:00,40.83,40.84,40.78,40.8,76900.0,30.7117,30.7193,30.6741,30.6892,76900.0
2012-05-31 11:05:00,40.79,40.84,40.78,40.83,58700.0,30.6817,30.7193,30.6741,30.7117,58700.0
2012-05-31 11:10:00,40.84,40.84,40.81,40.82,42800.0,30.7193,30.7193,30.6967,30.7042,42800.0
2012-05-31 11:15:00,40.81,40.85,40.78,40.82,47600.0,30.6967,30.7268,30.6741,30.7042,47600.0
2012-05-31 11:20:00,40.81,40.86,40.8,40.85,39200.0,30.6967,30.7343,30.6892,30.7268,39200.0
2012-05-31 11:25:00,40.85,40.91,40.84,40.9,58900.0,30.7268,30.7719,30.7193,30.7644,58900.0
2012-05-31 11:30:00,40.89,40.95,40.87,40.94,124100.0,30.7569,30.802,30.7418,30.7945,124100.0
2012-05-31 11:35:00,40.94,41.0,40.93,40.97,58700.0,30.7945,30.8396,30.787,30.817,58700.0
2012-05-31 11:40:00,40.97,40.97,40.91,40.91,30400.0,30.817,30.817,30.7719,30.7719,30400.0
2012-05-31 11:45:00,40.91,40.91,40.85,40.85,47800.0,30.7719,30.7719,30.7268,30.7268,47800.0
2012-05-31 11:50:00,40.86,40.9,40.86,40.89,28300.0,30.7343,30.7644,30.7343,30.7569,28300.0
2012-05-31 11:55:00,40.9,40.9,40.89,40.9,25500.0,30.7644,30.7644,30.7569,30.7644,25500.0
2012-05-31 12:00:00,40.9,40.92,40.86,40.86,50300.0,30.7644,30.7794,30.7343,30.7343,50300.0
2012-05-31 12:05:00,40.87,40.95,40.87,40.94,18300.0,30.7418,30.802,30.7418,30.7945,18300.0
2012-05-31 12:10:00,40.95,40.99,40.92,40.98,43800.0,30.802,30.8321,30.7794,30.8246,43800.0
2012-05-31 12:15:00,40.98,41.0,40.96,40.99,33700.0,30.8246,30.8396,30.8095,30.8321,33700.0
2012-05-31 12:20:00,40.98,41.05,40.98,41.0,70800.0,30.8246,30.8772,30.8246,30.8396,70800.0
2012-05-31 12:25:00,41.0,41.04,41.0,41.02,42400.0,30.8396,30.8697,30.8396,30.8547,42400.0
2012-05-31 12:30:00,41.01,41.02,40.98,41.0,33800.0,30.8471,30.8547,30.8246,30.8396,33800.0
2012-05-31 12:35:00,41.0,41.02,40.97,41.0,32900.0,30.8396,30.8547,30.817,30.8396,32900.0
2012-05-31 12:40:00,41.0,41.01,40.98,40.98,13300.0,30.8396,30.8471,30.8246,30.8246,13300.0
2012-05-31 12:45:00,40.99,41.0,40.96,40.99,15100.0,30.8321,30.8396,30.8095,30.8321,15100.0
2012-05-31 12:50:00,41.0,41.0,40.97,40.98,25900.0,30.8396,30.8396,30.817,30.8246,25900.0
2012-05-31 12:55:00,40.98,40.99,40.96,40.97,13800.0,30.8246,30.8321,30.8095,30.817,13800.0
2012-05-31 13:00:00,40.97,41.02,40.96,41.01,22500.0,30.817,30.8547,30.8095,30.8471,22500.0
2012-05-31 13:05:00,41.01,41.07,41.0,41.04,50300.0,30.8471,30.8923,30.8396,30.8697,50300.0
2012-05-31 13:10:00,41.04,41.05,41.02,41.02,25000.0,30.8697,30.8772,30.8547,30.8547,25000.0
2012-05-31 13:15:00,41.03,41.07,41.02,41.04,62100.0,30.8622,30.8923,30.8547,30.8697,62100.0
2012-05-31 13:20:00,41.04,41.05,40.99,41.0,50100.0,30.8697,30.8772,30.8321,30.8396,50100.0
2012-05-31 13:25:00,40.99,41.02,40.99,41.0,34700.0,30.8321,30.8547,30.8321,30.8396,34700.0
2012-05-31 13:30:00,40.98,41.05,40.98,41.03,25500.0,30.8246,30.8772,30.8246,30.8622,25500.0
2012-05-31 13:35:00,41.02,41.02,40.96,40.97,23200.0,30.8547,30.8547,30.8095,30.817,23200.0
2012-05-31 13:40:00,40.97,40.98,40.94,40.94,34000.0,30.817,30.8246,30.7945,30.7945,34000.0
2012-05-31 13:45:00,40.95,40.96,40.91,40.91,21400.0,30.802,30.8095,30.7719,30.7719,21400.0
2012-05-31 13:50:00,40.92,40.92,40.87,40.89,36600.0,30.7794,30.7794,30.7418,30.7569,36600.0
2012-05-31 13:55:00,40.89,40.91,40.89,40.91,13100.0,30.7569,30.7719,30.7569,30.7719,13100.0
2012-05-31 14:00:00,40.91,40.95,40.9,40.95,26600.0,30.7719,30.802,30.7644,30.802,26600.0
2012-05-31 14:05:00,40.95,40.98,40.94,40.98,22800.0,30.802,30.8246,30.7945,30.8246,22800.0
2012-05-31 14:10:00,40.98,41.02,40.98,40.99,32000.0,30.8246,30.8547,30.8246,30.8321,32000.0
2012-05-31 14:15:00,40.99,41.0,40.97,40.97,12900.0,30.8321,30.8396,30.817,30.817,12900.0
2012-05-31 14:20:00,40.97,40.97,40.92,40.93,29800.0,30.817,30.817,30.7794,30.787,29800.0
2012-05-31 14:25:00,40.94,41.0,40.94,41.0,50300.0,30.7945,30.8396,30.7945,30.8396,50300.0
2012-05-31 14:30:00,41.0,41.01,40.98,40.99,63700.0,30.8396,30.8471,30.8246,30.8321,63700.0
2012-05-31 14:35:00,41.0,41.01,40.99,41.01,33500.0,30.8396,30.8471,30.8321,30.8471,33500.0
2012-05-31 14:40:00,41.01,41.05,41.0,41.03,35200.0,30.8471,30.8772,30.8396,30.8622,35200.0
2012-05-31 14:45:00,41.04,41.04,41.01,41.03,32400.0,30.8697,30.8697,30.8471,30.8622,32400.0
2012-05-31 14:50:00,41.03,41.03,40.98,41.01,34300.0,30.8622,30.8622,30.8246,30.8471,34300.0
2012-05-31 14:55:00,41.02,41.07,40.97,41.06,242600.0,30.8547,30.8923,30.817,30.8847,242600.0
2012-05-31 15:00:00,41.06,41.07,41.0,41.01,57000.0,30.8847,30.8923,30.8396,30.8471,57000.0
2012-05-31 15:05:00,41.01,41.06,41.01,41.06,36900.0,30.8471,30.8847,30.8471,30.8847,36900.0
2012-05-31 15:10:00,41.06,41.07,41.03,41.05,101200.0,30.8847,30.8923,30.8622,30.8772,101200.0
2012-05-31 15:15:00,41.05,41.08,41.04,41.05,69000.0,30.8772,30.8998,30.8697,30.8772,69000.0
2012-05-31 15:20:00,41.06,41.09,41.05,41.08,37000.0,30.8847,30.9073,30.8772,30.8998,37000.0
2012-05-31 15:25:00,41.09,41.14,41.09,41.12,222400.0,30.9073,30.9449,30.9073,30.9299,222400.0
2012-05-31 15:30:00,41.11,41.19,41.1,41.18,77500.0,30.9224,30.9825,30.9148,30.975,77500.0
2012-05-31 15:35:00,41.19,41.26,41.16,41.24,127200.0,30.9825,31.0352,30.96,31.0201,127200.0
2012-05-31 15:40:00,41.23,41.26,41.22,41.23,132000.0,31.0126,31.0352,31.0051,31.0126,132000.0
2012-05-31 15:45:00,41.23,41.23,41.07,41.07,182900.0,31.0126,31.0126,30.8923,30.8923,182900.0
2012-05-31 15:50:00,41.07,41.08,40.96,40.96,348700.0,30.8923,30.8998,30.8095,30.8095,348700.0
2012-05-31 15:55:00,40.96,41.0,40.93,40.95,543900.0,30.8095,30.8396,30.787,30.802,543900.0
2012-06-01 09:30:00,40.67,40.71,40.57,40.69,161700.0,30.5914,30.6215,30.5162,30.6064,161700.0
2012-06-01 09:35:00,40.69,40.73,40.5,40.51,107700.0,30.6064,30.6365,30.4635,30.471,107700.0
2012-06-01 09:40:00,40.52,40.53,40.43,40.44,89800.0,30.4786,30.4861,30.4109,30.4184,89800.0
2012-06-01 09:45:00,40.44,40.45,40.42,40.45,56000.0,30.4184,30.4259,30.4033,30.4259,56000.0
2012-06-01 09:50:00,40.45,40.49,40.44,40.45,94100.0,30.4259,30.456,30.4184,30.4259,94100.0
2012-06-01 09:55:00,40.45,40.49,40.4,40.48,82300.0,30.4259,30.456,30.3883,30.4485,82300.0
2012-06-01 10:00:00,40.47,40.53,40.41,40.45,384100.0,30.441,30.4861,30.3958,30.4259,384100.0
2012-06-01 10:05:00,40.44,40.44,40.36,40.44,139300.0,30.4184,30.4184,30.3582,30.4184,139300.0
2012-06-01 10:10:00,40.43,40.46,40.34,40.35,69000.0,30.4109,30.4334,30.3432,30.3507,69000.0
2012-06-01 10:15:00,40.34,40.35,40.26,40.28,89500.0,30.3432,30.3507,30.283,30.298,89500.0
2012-06-01 10:20:00,40.29,40.3,40.25,40.28,95000.0,30.3056,30.3131,30.2755,30.298,95000.0
2012-06-01 10:25:00,40.28,40.28,40.22,40.26,38500.0,30.298,30.298,30.2529,30.283,38500.0
2012-06-01 10:30:00,40.26,40.27,40.22,40.27,62800.0,30.283,30.2905,30.2529,30.2905,62800.0
2012-06-01 10:35:00,40.26,40.28,40.23,40.23,39100.0,30.283,30.298,30.2604,30.2604,39100.0
2012-06-01 10:40:00,40.24,40.28,40.23,40.28,56900.0,30.268,30.298,30.2604,30.298,56900.0
2012-06-01 10:45:00,40.27,40.3,40.27,40.3,40000.0,30.2905,30.3131,30.2905,30.3131,40000.0
2012-06-01 10:50:00,40.3,40.3,40.22,40.22,54600.0,30.3131,30.3131,30.2529,30.2529,54600.0
2012-06-01 10:55:00,40.22,40.27,40.2,40.21,74200.0,30.2529,30.2905,30.2379,30.2454,74200.0
2012-06-01 11:00:00,40.22,40.25,40.18,40.25,62500.0,30.2529,30.2755,30.2228,30.2755,62500.0
2012-06-01 11:05:00,40.25,40.25,40.21,40.21,81600.0,30.2755,30.2755,30.2454,30.2454,81600.0
2012-06-01 11:10:00,40.22,40.26,40.2,40.25,55100.0,30.2529,30.283,30.2379,30.2755,55100.0
2012-06-01 11:15:00,40.26,40.3,40.26,40.29,40200.0,30.283,30.3131,30.283,30.3056,40200.0
2012-06-01 11:20:00,40.28,40.29,40.21,40.22,73200.0,30.298,30.3056,30.2454,30.2529,73200.0
2012-06-01 11:25:00,40.21,40.23,40.18,40.22,64900.0,30.2454,30.2604,30.2228,30.2529,64900.0
2012-06-01 11:30:00,40.21,40.23,40.2,40.22,33700.0,30.2454,30.2604,30.2379,30.2529,33700.0
2012-06-01 11:35:00,40.23,40.32,40.22,40.32,43100.0,30.2604,30.3281,30.2529,30.3281,43100.0
2012-06-01 11:40:00,40.32,40.37,40.3,40.36,52200.0,30.3281,30.3657,30.3131,30.3582,52200.0
2012-06-01 11:45:00,40.36,40.38,40.34,40.34,25600.0,30.3582,30.3733,30.3432,30.3432,25600.0
2012-06-01 11:50:00,40.34,40.41,40.34,40.4,64500.0,30.3432,30.3958,30.3432,30.3883,64500.0
2012-06-01 11:55:00,40.4,40.46,40.38,40.46,71500.0,30.3883,30.4334,30.3733,30.4334,71500.0
2012-06-01 12:00:00,40.46,40.46,40.42,40.43,49900.0,30.4334,30.4334,30.4033,30.4109,49900.0
2012-06-01 12:05:00,40.42,40.44,40.4,40.41,62500.0,30.4033,30.4184,30.3883,30.3958,62500.0
2012-06-01 12:10:00,40.41,40.43,40.4,40.4,45000.0,30.3958,30.4109,30.3883,30.3883,45000.0
2012-06-01 12:15:00,40.4,40.41,40.38,40.39,22800.0,30.3883,30.3958,30.3733,30.3808,22800.0
2012-06-01 12:20:00,40.38,40.4,40.32,40.33,104200.0,30.3733,30.3883,30.3281,30.3357,104200.0
2012-06-01 12:25:00,40.33,40.33,40.27,40.27,36700.0,30.3357,30.3357,30.2905,30.2905,36700.0
2012-06-01 12:30:00,40.27,40.29,40.25,40.28,59600.0,30.2905,30.3056,30.2755,30.298,59600.0
2012-06-01 12:35:00,40.28,40.28,40.25,40.26,33100.0,30.298,30.298,30.2755,30.283,33100.0
2012-06-01 12:40:00,40.26,40.29,40.24,40.25,42100.0,30.283,30.3056,30.268,30.2755,42100.0
2012-06-01 12:45:00,40.24,40.28,40.24,40.25,24900.0,30.268,30.298,30.268,30.2755,24900.0
2012-06-01 12:50:00,40.25,40.25,40.23,40.25,15700.0,30.2755,30.2755,30.2604,30.2755,15700.0
2012-06-01 12:55:00,40.25,40.27,40.24,40.24,46300.0,30.2755,30.2905,30.268,30.268,46300.0
2012-06-01 13:00:00,40.25,40.27,40.22,40.26,37800.0,30.2755,30.2905,30.2529,30.283,37800.0
2012-06-01 13:05:00,40.27,40.3,40.26,40.29,47000.0,30.2905,30.3131,30.283,30.3056,47000.0
2012-06-01 13:10:00,40.29,40.31,40.28,40.3,43600.0,30.3056,30.3206,30.298,30.3131,43600.0
2012-06-01 13:15:00,40.31,40.33,40.3,40.33,36000.0,30.3206,30.3357,30.3131,30.3357,36000.0
2012-06-01 13:20:00,40.33,40.33,40.26,40.27,59700.0,30.3357,30.3357,30.283,30.2905,59700.0
2012-06-01 13:25:00,40.27,40.28,40.21,40.21,38600.0,30.2905,30.298,30.2454,30.2454,38600.0
2012-06-01 13:30:00,40.22,40.22,40.15,40.16,52100.0,30.2529,30.2529,30.2003,30.2078,52100.0
2012-06-01 13:35:00,40.16,40.17,40.12,40.15,90300.0,30.2078,30.2153,30.1777,30.2003,90300.0
2012-06-01 13:40:00,40.14,40.24,40.14,40.24,32800.0,30.1927,30.268,30.1927,30.268,32800.0
2012-06-01 13:45:00,40.24,40.26,40.2,40.23,33800.0,30.268,30.283,30.2379,30.2604,33800.0
2012-06-01 13:50:00,40.23,40.24,40.22,40.23,38900.0,30.2604,30.268,30.2529,30.2604,38900.0
2012-06-01 13:55:00,40.23,40.26,40.22,40.24,43300.0,30.2604,30.283,30.2529,30.268,43300.0
2012-06-01 14:00:00,40.24,40.25,40.17,40.2,52100.0,30.268,30.2755,30.2153,30.2379,52100.0
2012-06-01 14:05:00,40.19,40.21,40.18,40.21,33500.0,30.2303,30.2454,30.2228,30.2454,33500.0
2012-06-01 14:10:00,40.2,40.2,40.15,40.15,30900.0,30.2379,30.2379,30.2003,30.2003,30900.0
2012-06-01 14:15:00,40.16,40.21,40.15,40.21,42900.0,30.2078,30.2454,30.2003,30.2454,42900.0
2012-06-01 14:20:00,40.21,40.3,40.2,40.3,59000.0,30.2454,30.3131,30.2379,30.3131,59000.0
2012-06-01 14:25:00,40.3,40.3,40.23,40.23,40800.0,30.3131,30.3131,30.2604,30.2604,40800.0
2012-06-01 14:30:00,40.23,40.3,40.23,40.3,46600.0,30.2604,30.3131,30.2604,30.3131,46600.0
2012-06-01 14:35:00,40.3,40.35,40.29,40.35,57800.0,30.3131,30.3507,30.3056,30.3507,57800.0
2012-06-01 14:40:00,40.35,40.35,40.3,40.32,88000.0,30.3507,30.3507,30.3131,30.3281,88000.0
2012-06-01 14:45:00,40.32,40.32,40.28,40.3,54800.0,30.3281,30.3281,30.298,30.3131,54800.0
2012-06-01 14:50:00,40.3,40.3,40.23,40.24,50500.0,30.3131,30.3131,30.2604,30.268,50500.0
2012-06-01 14:55:00,40.23,40.24,40.15,40.15,49000.0,30.2604,30.268,30.2003,30.2003,49000.0
2012-06-01 15:00:00,40.16,40.19,40.14,40.16,56800.0,30.2078,30.2303,30.1927,30.2078,56800.0
2012-06-01 15:05:00,40.16,40.22,40.15,40.22,42000.0,30.2078,30.2529,30.2003,30.2529,42000.0
2012-06-01 15:10:00,40.22,40.25,40.17,40.19,205500.0,30.2529,30.2755,30.2153,30.2303,205500.0
2012-06-01 15:15:00,40.18,40.22,40.17,40.17,53500.0,30.2228,30.2529,30.2153,30.2153,53500.0
2012-06-01 15:20:00,40.18,40.19,40.15,40.19,45800.0,30.2228,30.2303,30.2003,30.2303,45800.0
2012-06-01 15:25:00,40.19,40.24,40.18,40.21,102800.0,30.2303,30.268,30.2228,30.2454,102800.0
2012-06-01 15:30:00,40.21,40.22,40.17,40.18,163900.0,30.2454,30.2529,30.2153,30.2228,163900.0
2012-06-01 15:35:00,40.19,40.21,40.17,40.18,237100.0,30.2303,30.2454,30.2153,30.2228,237100.0
2012-06-01 15:40:00,40.18,40.26,40.18,40.26,149600.0,30.2228,30.283,30.2228,30.283,149600.0
2012-06-01 15:45:00,40.25,40.27,40.2,40.2,172800.0,30.2755,30.2905,30.2379,30.2379,172800.0
2012-06-01 15:50:00,40.2,40.24,40.16,40.17,142200.0,30.2379,30.268,30.2078,30.2153,142200.0
2012-06-01 15:55:00,40.17,40.21,40.15,40.16,413700.0,30.2153,30.2454,30.2003,30.2078,413700.0
2012-06-04 09:30:00,40.11,40.3,40.11,40.22,119800.0,30.1702,30.3131,30.1702,30.2529,119800.0
2012-06-04 09:35:00,40.22,40.33,40.22,40.28,50600.0,30.2529,30.3357,30.2529,30.298,50600.0
2012-06-04 09:40:00,40.28,40.32,40.12,40.13,64000.0,30.298,30.3281,30.1777,30.1852,64000.0
2012-06-04 09:45:00,40.13,40.15,40.08,40.08,73800.0,30.1852,30.2003,30.1476,30.1476,73800.0
2012-06-04 09:50:00,40.07,40.13,40.06,40.1,77300.0,30.1401,30.1852,30.1326,30.1626,77300.0
2012-06-04 09:55:00,40.1,40.11,40.05,40.07,57800.0,30.1626,30.1702,30.125,30.1401,57800.0
2012-06-04 10:00:00,40.08,40.08,40.04,40.07,49000.0,30.1476,30.1476,30.1175,30.1401,49000.0
2012-06-04 10:05:00,40.06,40.12,40.02,40.11,146200.0,30.1326,30.1777,30.1025,30.1702,146200.0
2012-06-04 10:10:00,40.11,40.13,40.08,40.12,74600.0,30.1702,30.1852,30.1476,30.1777,74600.0
2012-06-04 10:15:00,40.13,40.13,40.08,40.1,78800.0,30.1852,30.1852,30.1476,30.1626,78800.0
2012-06-04 10:20:00,40.11,40.14,40.09,40.13,110200.0,30.1702,30.1927,30.1551,30.1852,110200.0
2012-06-04 10:25:00,40.13,40.14,40.11,40.13,74100.0,30.1852,30.1927,30.1702,30.1852,74100.0
2012-06-04 10:30:00,40.12,40.14,40.04,40.07,53500.0,30.1777,30.1927,30.1175,30.1401,53500.0
2012-06-04 10:35:00,40.07,40.12,40.05,40.11,43300.0,30.1401,30.1777,30.125,30.1702,43300.0
2012-06-04 10:40:00,40.12,40.16,40.09,40.09,61300.0,30.1777,30.2078,30.1551,30.1551,61300.0
2012-06-04 10:45:00,40.09,40.14,40.08,40.13,59900.0,30.1551,30.1927,30.1476,30.1852,59900.0
2012-06-04 10:50:00,40.14,40.15,40.12,40.13,61800.0,30.1927,30.2003,30.1777,30.1852,61800.0
2012-06-04 10:55:00,40.13,40.15,40.1,40.11,57800.0,30.1852,30.2003,30.1626,30.1702,57800.0
2012-06-04 11:00:00,40.11,40.15,40.11,40.13,52500.0,30.1702,30.2003,30.1702,30.1852,52500.0
2012-06-04 11:05:00,40.14,40.14,40.09,40.1,56700.0,30.1927,30.1927,30.1551,30.1626,56700.0
2012-06-04 11:10:00,40.1,40.1,40.05,40.05,40700.0,30.1626,30.1626,30.125,30.125,40700.0
2012-06-04 11:15:00,40.06,40.07,40.03,40.03,44800.0,30.1326,30.1401,30.11,30.11,44800.0
2012-06-04 11:20:00,40.03,40.05,40.01,40.04,36800.0,30.11,30.125,30.095,30.1175,36800.0
2012-06-04 11:25:00,40.05,40.05,40.01,40.01,35900.0,30.125,30.125,30.095,30.095,35900.0
2012-06-04 11:30:00,40.02,40.02,40.0,40.01,72800.0,30.1025,30.1025,30.0874,30.095,72800.0
2012-06-04 11:35:00,40.02,40.02,40.0,40.02,32700.0,30.1025,30.1025,30.0874,30.1025,32700.0
2012-06-04 11:40:00,40.02,40.03,40.0,40.01,37900.0,30.1025,30.11,30.0874,30.095,37900.0
2012-06-04 11:45:00,40.01,40.03,40.0,40.01,48100.0,30.095,30.11,30.0874,30.095,48100.0
2012-06-04 11:50:00,40.01,40.05,40.01,40.03,103400.0,30.095,30.125,30.095,30.11,103400.0
2012-06-04 11:55:00,40.04,40.07,40.02,40.02,96400.0,30.1175,30.1401,30.1025,30.1025,96400.0
2012-06-04 12:00:00,40.02,40.05,40.01,40.02,69600.0,30.1025,30.125,30.095,30.1025,69600.0
2012-06-04 12:05:00,40.03,40.03,40.0,40.02,37500.0,30.11,30.11,30.0874,30.1025,37500.0
2012-06-04 12:10:00,40.03,40.03,39.95,39.96,96500.0,30.11,30.11,30.0498,30.0573,96500.0
2012-06-04 12:15:00,39.97,39.99,39.95,39.98,47800.0,30.0649,30.0799,30.0498,30.0724,47800.0
2012-06-04 12:20:00,39.98,40.0,39.95,39.99,43500.0,30.0724,30.0874,30.0498,30.0799,43500.0
2012-06-04 12:25:00,39.99,40.0,39.95,39.97,46700.0,30.0799,30.0874,30.0498,30.0649,46700.0
2012-06-04 12:30:00,39.96,40.0,39.96,39.99,62700.0,30.0573,30.0874,30.0573,30.0799,62700.0
2012-06-04 12:35:00,39.98,39.99,39.94,39.95,33600.0,30.0724,30.0799,30.0423,30.0498,33600.0
2012-06-04 12:40:00,39.95,39.96,39.93,39.94,30000.0,30.0498,30.0573,30.0348,30.0423,30000.0
2012-06-04 12:45:00,39.95,39.97,39.93,39.96,324300.0,30.0498,30.0649,30.0348,30.0573,324300.0
2012-06-04 12:50:00,39.96,39.96,39.94,39.96,42700.0,30.0573,30.0573,30.0423,30.0573,42700.0
2012-06-04 12:55:00,39.95,39.98,39.95,39.96,55100.0,30.0498,30.0724,30.0498,30.0573,55100.0
2012-06-04 13:00:00,39.97,40.01,39.96,39.98,151000.0,30.0649,30.095,30.0573,30.0724,151000.0
2012-06-04 13:05:00,39.97,39.98,39.95,39.97,397600.0,30.0649,30.0724,30.0498,30.0649,397600.0
2012-06-04 13:10:00,39.97,39.97,39.95,39.96,47300.0,30.0649,30.0649,30.0498,30.0573,47300.0
2012-06-04 13:15:00,39.97,39.99,39.95,39.96,36200.0,30.0649,30.0799,30.0498,30.0573,36200.0
2012-06-04 13:20:00,39.95,39.97,39.94,39.97,48800.0,30.0498,30.0649,30.0423,30.0649,48800.0
2012-06-04 13:25:00,39.97,39.99,39.95,39.98,44100.0,30.0649,30.0799,30.0498,30.0724,44100.0
2012-06-04 13:30:00,39.98,40.01,39.97,40.01,50100.0,30.0724,30.095,30.0649,30.095,50100.0
2012-06-04 13:35:00,40.0,40.02,39.99,40.0,110000.0,30.0874,30.1025,30.0799,30.0874,110000.0
2012-06-04 13:40:00,40.01,40.01,39.98,39.98,46300.0,30.095,30.095,30.0724,30.0724,46300.0
2012-06-04 13:45:00,39.98,39.99,39.97,39.98,42700.0,30.0724,30.0799,30.0649,30.0724,42700.0
2012-06-04 13:50:00,39.98,40.01,39.97,39.98,57100.0,30.0724,30.095,30.0649,30.0724,57100.0
2012-06-04 13:55:00,39.98,40.02,39.97,40.01,24100.0,30.0724,30.1025,30.0649,30.095,24100.0
2012-06-04 14:00:00,40.01,40.01,39.98,39.99,93700.0,30.095,30.095,30.0724,30.0799,93700.0
2012-06-04 14:05:00,40.0,40.0,39.97,39.98,26600.0,30.0874,30.0874,30.0649,30.0724,26600.0
2012-06-04 14:10:00,39.98,40.0,39.97,39.98,23300.0,30.0724,30.0874,30.0649,30.0724,23300.0
2012-06-04 14:15:00,39.98,40.01,39.97,40.0,85800.0,30.0724,30.095,30.0649,30.0874,85800.0
2012-06-04 14:20:00,40.0,40.01,39.98,40.01,87200.0,30.0874,30.095,30.0724,30.095,87200.0
2012-06-04 14:25:00,40.01,40.01,40.0,40.01,108600.0,30.095,30.095,30.0874,30.095,108600.0
2012-06-04 14:30:00,40.01,40.05,40.0,40.05,144000.0,30.095,30.125,30.0874,30.125,144000.0
2012-06-04 14:35:00,40.05,40.12,40.04,40.1,71900.0,30.125,30.1777,30.1175,30.1626,71900.0
2012-06-04 14:40:00,40.1,40.13,40.08,40.11,47800.0,30.1626,30.1852,30.1476,30.1702,47800.0
2012-06-04 14:45:00,40.11,40.12,40.08,40.1,26500.0,30.1702,30.1777,30.1476,30.1626,26500.0
2012-06-04 14:50:00,40.09,40.11,40.06,40.11,39800.0,30.1551,30.1702,30.1326,30.1702,39800.0
2012-06-04 14:55:00,40.11,40.12,40.04,40.05,29200.0,30.1702,30.1777,30.1175,30.125,29200.0
2012-06-04 15:00:00,40.05,40.09,40.05,40.08,22600.0,30.125,30.1551,30.125,30.1476,22600.0
2012-06-04 15:05:00,40.07,40.09,40.06,40.09,23600.0,30.1401,30.1551,30.1326,30.1551,23600.0
2012-06-04 15:10:00,40.08,40.09,40.05,40.07,43400.0,30.1476,30.1551,30.125,30.1401,43400.0
2012-06-04 15:15:00,40.07,40.1,40.04,40.1,40800.0,30.1401,30.1626,30.1175,30.1626,40800.0
2012-06-04 15:20:00,40.1,40.1,40.07,40.08,40100.0,30.1626,30.1626,30.1401,30.1476,40100.0
2012-06-04 15:25:00,40.08,40.13,40.05,40.12,71400.0,30.1476,30.1852,30.125,30.1777,71400.0
2012-06-04 15:30:00,40.11,40.12,40.05,40.07,47600.0,30.1702,30.1777,30.125,30.1401,47600.0
2012-06-04 15:35:00,40.06,40.08,40.03,40.08,52900.0,30.1326,30.1476,30.11,30.1476,52900.0
2012-06-04 15:40:00,40.08,40.13,40.07,40.12,120400.0,30.1476,30.1852,30.1401,30.1777,120400.0
2012-06-04 15:45:00,40.12,40.17,40.06,40.08,240100.0,30.1777,30.2153,30.1326,30.1476,240100.0
2012-06-04 15:50:00,40.08,40.15,40.07,40.12,345000.0,30.1476,30.2003,30.1401,30.1777,345000.0
2012-06-04 15:55:00,40.12,40.18,40.12,40.15,279300.0,30.1777,30.2228,30.1777,30.2003,279300.0
2012-06-05 09:30:00,40.15,40.15,40.04,40.12,149300.0,30.2003,30.2003,30.1175,30.1777,149300.0
2012-06-05 09:35:00,40.11,40.15,40.1,40.12,79500.0,30.1702,30.2003,30.1626,30.1777,79500.0
2012-06-05 09:40:00,40.11,40.2,40.1,40.2,98300.0,30.1702,30.2379,30.1626,30.2379,98300.0
2012-06-05 09:45:00,40.19,40.2,40.15,40.16,45700.0,30.2303,30.2379,30.2003,30.2078,45700.0
2012-06-05 09:50:00,40.17,40.18,40.14,40.15,61500.0,30.2153,30.2228,30.1927,30.2003,61500.0
2012-06-05 09:55:00,40.15,40.16,40.1,40.14,72200.0,30.2003,30.2078,30.1626,30.1927,72200.0
2012-06-05 10:00:00,40.14,40.24,40.14,40.2,89200.0,30.1927,30.268,30.1927,30.2379,89200.0
2012-06-05 10:05:00,40.2,40.26,40.19,40.25,72800.0,30.2379,30.283,30.2303,30.2755,72800.0
2012-06-05 10:10:00,40.24,40.26,40.2,40.2,75600.0,30.268,30.283,30.2379,30.2379,75600.0
2012-06-05 10:15:00,40.2,40.23,40.2,40.22,82100.0,30.2379,30.2604,30.2379,30.2529,82100.0
2012-06-05 10:20:00,40.22,40.22,40.18,40.21,38600.0,30.2529,30.2529,30.2228,30.2454,38600.0
2012-06-05 10:25:00,40.21,40.26,40.21,40.24,48200.0,30.2454,30.283,30.2454,30.268,48200.0
2012-06-05 10:30:00,40.23,40.27,40.21,40.26,67600.0,30.2604,30.2905,30.2454,30.283,67600.0
2012-06-05 10:35:00,40.27,40.36,40.27,40.36,123400.0,30.2905,30.3582,30.2905,30.3582,123400.0
2012-06-05 10:40:00,40.35,40.37,40.32,40.35,73200.0,30.3507,30.3657,30.3281,30.3507,73200.0
2012-06-05 10:45:00,40.35,40.38,40.34,40.36,49200.0,30.3507,30.3733,30.3432,30.3582,49200.0
2012-06-05 10:50:00,40.35,40.41,40.35,40.41,42400.0,30.3507,30.3958,30.3507,30.3958,42400.0
2012-06-05 10:55:00,40.41,40.43,40.33,40.34,58300.0,30.3958,30.4109,30.3357,30.3432,58300.0
2012-06-05 11:00:00,40.34,40.36,40.33,40.34,60800.0,30.3432,30.3582,30.3357,30.3432,60800.0
2012-06-05 11:05:00,40.34,40.36,40.34,40.35,252000.0,30.3432,30.3582,30.3432,30.3507,252000.0
2012-06-05 11:10:00,40.35,40.37,40.34,40.37,41700.0,30.3507,30.3657,30.3432,30.3657,41700.0
2012-06-05 11:15:00,40.37,40.38,40.35,40.38,16200.0,30.3657,30.3733,30.3507,30.3733,16200.0
2012-06-05 11:20:00,40.38,40.39,40.37,40.38,26100.0,30.3733,30.3808,30.3657,30.3733,26100.0
2012-06-05 11:25:00,40.38,40.39,40.34,40.35,41900.0,30.3733,30.3808,30.3432,30.3507,41900.0
2012-06-05 11:30:00,40.35,40.39,40.34,40.35,47900.0,30.3507,30.3808,30.3432,30.3507,47900.0
2012-06-05 11:35:00,40.35,40.36,40.29,40.29,37600.0,30.3507,30.3582,30.3056,30.3056,37600.0
2012-06-05 11:40:00,40.3,40.3,40.26,40.27,32300.0,30.3131,30.3131,30.283,30.2905,32300.0
2012-06-05 11:45:00,40.28,40.3,40.27,40.29,27900.0,30.298,30.3131,30.2905,30.3056,27900.0
2012-06-05 11:50:00,40.3,40.3,40.25,40.27,39400.0,30.3131,30.3131,30.2755,30.2905,39400.0
2012-06-05 11:55:00,40.29,40.29,40.25,40.26,49000.0,30.3056,30.3056,30.2755,30.283,49000.0
2012-06-05 12:00:00,40.26,40.31,40.26,40.3,34700.0,30.283,30.3206,30.283,30.3131,34700.0
2012-06-05 12:05:00,40.3,40.36,40.3,40.36,110200.0,30.3131,30.3582,30.3131,30.3582,110200.0
2012-06-05 12:10:00,40.35,40.36,40.31,40.31,20800.0,30.3507,30.3582,30.3206,30.3206,20800.0
2012-06-05 12:15:00,40.32,40.32,40.29,40.3,63100.0,30.3281,30.3281,30.3056,30.3131,63100.0
2012-06-05 12:20:00,40.3,40.34,40.28,40.34,87600.0,30.3131,30.3432,30.298,30.3432,87600.0
2012-06-05 12:25:00,40.34,40.37,40.32,40.36,72300.0,30.3432,30.3657,30.3281,30.3582,72300.0
2012-06-05 12:30:00,40.36,40.42,40.34,40.42,56100.0,30.3582,30.4033,30.3432,30.4033,56100.0
2012-06-05 12:35:00,40.42,40.42,40.37,40.37,50900.0,30.4033,30.4033,30.3657,30.3657,50900.0
2012-06-05 12:40:00,40.38,40.39,40.37,40.38,20400.0,30.3733,30.3808,30.3657,30.3733,20400.0
2012-06-05 12:45:00,40.39,40.4,40.35,40.36,19300.0,30.3808,30.3883,30.3507,30.3582,19300.0
2012-06-05 12:50:00,40.37,40.39,40.35,40.38,20600.0,30.3657,30.3808,30.3507,30.3733,20600.0
2012-06-05 12:55:00,40.38,40.42,40.37,40.42,21100.0,30.3733,30.4033,30.3657,30.4033,21100.0
2012-06-05 13:00:00,40.41,40.41,40.39,40.4,29700.0,30.3958,30.3958,30.3808,30.3883,29700.0
2012-06-05 13:05:00,40.41,40.41,40.38,40.39,19800.0,30.3958,30.3958,30.3733,30.3808,19800.0
2012-06-05 13:10:00,40.39,40.43,40.39,40.41,32700.0,30.3808,30.4109,30.3808,30.3958,32700.0
2012-06-05 13:15:00,40.41,40.43,40.38,40.41,53500.0,30.3958,30.4109,30.3733,30.3958,53500.0
2012-06-05 13:20:00,40.4,40.43,40.37,40.4,122000.0,30.3883,30.4109,30.3657,30.3883,122000.0
2012-06-05 13:25:00,40.39,40.41,40.35,40.41,31600.0,30.3808,30.3958,30.3507,30.3958,31600.0
2012-06-05 13:30:00,40.41,40.44,40.41,40.43,14600.0,30.3958,30.4184,30.3958,30.4109,14600.0
2012-06-05 13:35:00,40.43,40.47,40.43,40.44,27300.0,30.4109,30.441,30.4109,30.4184,27300.0
2012-06-05 13:40:00,40.44,40.52,40.44,40.52,36400.0,30.4184,30.4786,30.4184,30.4786,36400.0
2012-06-05 13:45:00,40.53,40.57,40.51,40.51,68800.0,30.4861,30.5162,30.471,30.471,68800.0
2012-06-05 13:50:00,40.51,40.51,40.42,40.45,54200.0,30.471,30.471,30.4033,30.4259,54200.0
2012-06-05 13:55:00,40.45,40.46,40.44,40.45,19300.0,30.4259,30.4334,30.4184,30.4259,19300.0
2012-06-05 14:00:00,40.45,40.47,40.43,40.46,34200.0,30.4259,30.441,30.4109,30.4334,34200.0
2012-06-05 14:05:00,40.47,40.55,40.47,40.54,27500.0,30.441,30.5011,30.441,30.4936,27500.0
2012-06-05 14:10:00,40.54,40.54,40.5,40.52,15900.0,30.4936,30.4936,30.4635,30.4786,15900.0
2012-06-05 14:15:00,40.53,40.58,40.52,40.58,37100.0,30.4861,30.5237,30.4786,30.5237,37100.0
2012-06-05 14:20:00,40.58,40.59,40.57,40.59,41500.0,30.5237,30.5312,30.5162,30.5312,41500.0
2012-06-05 14:25:00,40.59,40.63,40.59,40.62,41200.0,30.5312,30.5613,30.5312,30.5538,41200.0
2012-06-05 14:30:00,40.61,40.62,40.6,40.6,54800.0,30.5463,30.5538,30.5387,30.5387,54800.0
2012-06-05 14:35:00,40.6,40.61,40.58,40.59,60300.0,30.5387,30.5463,30.5237,30.5312,60300.0
2012-06-05 14:40:00,40.59,40.62,40.57,40.59,59200.0,30.5312,30.5538,30.5162,30.5312,59200.0
2012-06-05 14:45:00,40.6,40.6,40.59,40.6,35500.0,30.5387,30.5387,30.5312,30.5387,35500.0
2012-06-05 14:50:00,40.59,40.61,40.59,40.6,64000.0,30.5312,30.5463,30.5312,30.5387,64000.0
2012-06-05 14:55:00,40.6,40.62,40.59,40.59,71100.0,30.5387,30.5538,30.5312,30.5312,71100.0
2012-06-05 15:00:00,40.6,40.65,40.59,40.61,38100.0,30.5387,30.5763,30.5312,30.5463,38100.0
2012-06-05 15:05:00,40.61,40.61,40.57,40.57,58200.0,30.5463,30.5463,30.5162,30.5162,58200.0
2012-06-05 15:10:00,40.57,40.57,40.52,40.54,47000.0,30.5162,30.5162,30.4786,30.4936,47000.0
2012-06-05 15:15:00,40.55,40.56,40.52,40.56,54800.0,30.5011,30.5087,30.4786,30.5087,54800.0
2012-06-05 15:20:00,40.55,40.59,40.54,40.57,68200.0,30.5011,30.5312,30.4936,30.5162,68200.0
2012-06-05 15:25:00,40.58,40.61,40.57,40.59,83100.0,30.5237,30.5463,30.5162,30.5312,83100.0
2012-06-05 15:30:00,40.59,40.61,40.58,40.61,86900.0,30.5312,30.5463,30.5237,30.5463,86900.0
2012-06-05 15:35:00,40.61,40.66,40.59,40.64,86500.0,30.5463,30.5839,30.5312,30.5688,86500.0
2012-06-05 15:40:00,40.63,40.66,40.6,40.63,62100.0,30.5613,30.5839,30.5387,30.5613,62100.0
2012-06-05 15:45:00,40.63,40.64,40.61,40.63,119200.0,30.5613,30.5688,30.5463,30.5613,119200.0
2012-06-05 15:50:00,40.63,40.68,40.62,40.66,188900.0,30.5613,30.5989,30.5538,30.5839,188900.0
2012-06-05 15:55:00,40.66,40.67,40.62,40.62,266800.0,30.5839,30.5914,30.5538,30.5538,266800.0
2012-06-06 09:30:00,40.79,40.83,40.65,40.68,91500.0,30.6817,30.7117,30.5763,30.5989,91500.0
2012-06-06 09:35:00,40.67,40.69,40.59,40.59,34100.0,30.5914,30.6064,30.5312,30.5312,34100.0
2012-06-06 09:40:00,40.6,40.72,40.6,40.68,37000.0,30.5387,30.629,30.5387,30.5989,37000.0
2012-06-06 09:45:00,40.68,40.79,40.68,40.77,47300.0,30.5989,30.6817,30.5989,30.6666,47300.0
2012-06-06 09:50:00,40.77,40.79,40.73,40.76,29700.0,30.6666,30.6817,30.6365,30.6591,29700.0
2012-06-06 09:55:00,40.76,40.85,40.75,40.82,31500.0,30.6591,30.7268,30.6516,30.7042,31500.0
2012-06-06 10:00:00,40.82,40.85,40.78,40.78,63700.0,30.7042,30.7268,30.6741,30.6741,63700.0
2012-06-06 10:05:00,40.79,40.85,40.79,40.84,49400.0,30.6817,30.7268,30.6817,30.7193,49400.0
2012-06-06 10:10:00,40.84,40.85,40.79,40.8,39200.0,30.7193,30.7268,30.6817,30.6892,39200.0
2012-06-06 10:15:00,40.78,40.8,40.74,40.75,30800.0,30.6741,30.6892,30.644,30.6516,30800.0
2012-06-06 10:20:00,40.74,40.75,40.71,40.72,38700.0,30.644,30.6516,30.6215,30.629,38700.0
2012-06-06 10:25:00,40.71,40.72,40.65,40.65,35000.0,30.6215,30.629,30.5763,30.5763,35000.0
2012-06-06 10:30:00,40.66,40.7,40.65,40.69,53500.0,30.5839,30.614,30.5763,30.6064,53500.0
2012-06-06 10:35:00,40.7,40.71,40.68,40.68,41800.0,30.614,30.6215,30.5989,30.5989,41800.0
2012-06-06 10:40:00,40.69,40.73,40.69,40.73,33200.0,30.6064,30.6365,30.6064,30.6365,33200.0
2012-06-06 10:45:00,40.72,40.73,40.71,40.72,35900.0,30.629,30.6365,30.6215,30.629,35900.0
2012-06-06 10:50:00,40.72,40.73,40.68,40.7,33300.0,30.629,30.6365,30.5989,30.614,33300.0
2012-06-06 10:55:00,40.7,40.73,40.69,40.72,59600.0,30.614,30.6365,30.6064,30.629,59600.0
2012-06-06 11:00:00,40.73,40.74,40.72,40.72,31900.0,30.6365,30.644,30.629,30.629,31900.0
2012-06-06 11:05:00,40.71,40.71,40.68,40.71,23100.0,30.6215,30.6215,30.5989,30.6215,23100.0
2012-06-06 11:10:00,40.71,40.73,40.69,40.71,30700.0,30.6215,30.6365,30.6064,30.6215,30700.0
2012-06-06 11:15:00,40.71,40.73,40.69,40.73,72500.0,30.6215,30.6365,30.6064,30.6365,72500.0
2012-06-06 11:20:00,40.73,40.75,40.72,40.75,28900.0,30.6365,30.6516,30.629,30.6516,28900.0
2012-06-06 11:25:00,40.75,40.77,40.74,40.76,38600.0,30.6516,30.6666,30.644,30.6591,38600.0
2012-06-06 11:30:00,40.77,40.77,40.72,40.74,30800.0,30.6666,30.6666,30.629,30.644,30800.0
2012-06-06 11:35:00,40.74,40.79,40.73,40.77,46500.0,30.644,30.6817,30.6365,30.6666,46500.0
2012-06-06 11:40:00,40.77,40.77,40.72,40.73,24600.0,30.6666,30.6666,30.629,30.6365,24600.0
2012-06-06 11:45:00,40.74,40.78,40.73,40.77,32400.0,30.644,30.6741,30.6365,30.6666,32400.0
2012-06-06 11:50:00,40.77,40.77,40.72,40.73,27700.0,30.6666,30.6666,30.629,30.6365,27700.0
2012-06-06 11:55:00,40.74,40.76,40.73,40.75,35400.0,30.644,30.6591,30.6365,30.6516,35400.0
2012-06-06 12:00:00,40.74,40.77,40.74,40.76,35700.0,30.644,30.6666,30.644,30.6591,35700.0
2012-06-06 12:05:00,40.75,40.76,40.73,40.73,43300.0,30.6516,30.6591,30.6365,30.6365,43300.0
2012-06-06 12:10:00,40.74,40.74,40.72,40.72,47600.0,30.644,30.644,30.629,30.629,47600.0
2012-06-06 12:15:00,40.72,40.73,40.72,40.73,15400.0,30.629,30.6365,30.629,30.6365,15400.0
2012-06-06 12:20:00,40.73,40.75,40.72,40.74,92400.0,30.6365,30.6516,30.629,30.644,92400.0
2012-06-06 12:25:00,40.75,40.75,40.74,40.75,32900.0,30.6516,30.6516,30.644,30.6516,32900.0
2012-06-06 12:30:00,40.75,40.75,40.74,40.75,76700.0,30.6516,30.6516,30.644,30.6516,76700.0
2012-06-06 12:35:00,40.75,40.75,40.73,40.73,46300.0,30.6516,30.6516,30.6365,30.6365,46300.0
2012-06-06 12:40:00,40.73,40.75,40.73,40.74,57900.0,30.6365,30.6516,30.6365,30.644,57900.0
2012-06-06 12:45:00,40.75,40.77,40.74,40.77,39200.0,30.6516,30.6666,30.644,30.6666,39200.0
2012-06-06 12:50:00,40.77,40.79,40.77,40.79,18300.0,30.6666,30.6817,30.6666,30.6817,18300.0
2012-06-06 12:55:00,40.79,40.79,40.78,40.79,10800.0,30.6817,30.6817,30.6741,30.6817,10800.0
2012-06-06 13:00:00,40.79,40.8,40.78,40.8,40000.0,30.6817,30.6892,30.6741,30.6892,40000.0
2012-06-06 13:05:00,40.8,40.82,40.79,40.81,38400.0,30.6892,30.7042,30.6817,30.6967,38400.0
2012-06-06 13:10:00,40.82,40.84,40.82,40.84,16000.0,30.7042,30.7193,30.7042,30.7193,16000.0
2012-06-06 13:15:00,40.84,40.85,40.83,40.84,19800.0,30.7193,30.7268,30.7117,30.7193,19800.0
2012-06-06 13:20:00,40.84,40.9,40.84,40.9,37200.0,30.7193,30.7644,30.7193,30.7644,37200.0
2012-06-06 13:25:00,40.9,40.92,40.89,40.89,67000.0,30.7644,30.7794,30.7569,30.7569,67000.0
2012-06-06 13:30:00,40.89,40.89,40.84,40.84,47500.0,30.7569,30.7569,30.7193,30.7193,47500.0
2012-06-06 13:35:00,40.84,40.86,40.83,40.85,39400.0,30.7193,30.7343,30.7117,30.7268,39400.0
2012-06-06 13:40:00,40.85,40.85,40.84,40.84,31700.0,30.7268,30.7268,30.7193,30.7193,31700.0
2012-06-06 13:45:00,40.84,40.86,40.84,40.86,34600.0,30.7193,30.7343,30.7193,30.7343,34600.0
2012-06-06 13:50:00,40.85,40.86,40.84,40.85,47100.0,30.7268,30.7343,30.7193,30.7268,47100.0
2012-06-06 13:55:00,40.85,40.92,40.85,40.9,163100.0,30.7268,30.7794,30.7268,30.7644,163100.0
2012-06-06 14:00:00,40.91,40.96,40.9,40.96,98900.0,30.7719,30.8095,30.7644,30.8095,98900.0
2012-06-06 14:05:00,40.96,40.97,40.92,40.94,77700.0,30.8095,30.817,30.7794,30.7945,77700.0
2012-06-06 14:10:00,40.93,40.95,40.92,40.93,42900.0,30.787,30.802,30.7794,30.787,42900.0
2012-06-06 14:15:00,40.93,40.93,40.9,40.91,22700.0,30.787,30.787,30.7644,30.7719,22700.0
2012-06-06 14:20:00,40.91,40.91,40.88,40.88,38300.0,30.7719,30.7719,30.7494,30.7494,38300.0
2012-06-06 14:25:00,40.88,40.89,40.87,40.89,48800.0,30.7494,30.7569,30.7418,30.7569,48800.0
2012-06-06 14:30:00,40.89,40.92,40.86,40.91,81700.0,30.7569,30.7794,30.7343,30.7719,81700.0
2012-06-06 14:35:00,40.92,40.93,40.89,40.9,16800.0,30.7794,30.787,30.7569,30.7644,16800.0
2012-06-06 14:40:00,40.9,40.92,40.89,40.9,23400.0,30.7644,30.7794,30.7569,30.7644,23400.0
2012-06-06 14:45:00,40.89,40.91,40.88,40.89,27100.0,30.7569,30.7719,30.7494,30.7569,27100.0
2012-06-06 14:50:00,40.89,40.89,40.87,40.88,18000.0,30.7569,30.7569,30.7418,30.7494,18000.0
2012-06-06 14:55:00,40.88,40.9,40.87,40.87,60500.0,30.7494,30.7644,30.7418,30.7418,60500.0
2012-06-06 15:00:00,40.87,40.9,40.87,40.9,27600.0,30.7418,30.7644,30.7418,30.7644,27600.0
2012-06-06 15:05:00,40.9,40.9,40.84,40.86,112600.0,30.7644,30.7644,30.7193,30.7343,112600.0
2012-06-06 15:10:00,40.86,40.88,40.84,40.84,50200.0,30.7343,30.7494,30.7193,30.7193,50200.0
2012-06-06 15:15:00,40.84,40.84,40.81,40.82,40500.0,30.7193,30.7193,30.6967,30.7042,40500.0
2012-06-06 15:20:00,40.82,40.85,40.81,40.84,49200.0,30.7042,30.7268,30.6967,30.7193,49200.0
2012-06-06 15:25:00,40.84,40.86,40.8,40.81,44000.0,30.7193,30.7343,30.6892,30.6967,44000.0
2012-06-06 15:30:00,40.81,40.83,40.8,40.83,41600.0,30.6967,30.7117,30.6892,30.7117,41600.0
2012-06-06 15:35:00,40.83,40.84,40.78,40.78,65000.0,30.7117,30.7193,30.6741,30.6741,65000.0
2012-06-06 15:40:00,40.78,40.85,40.78,40.83,93600.0,30.6741,30.7268,30.6741,30.7117,93600.0
2012-06-06 15:45:00,40.84,40.93,40.84,40.92,147800.0,30.7193,30.787,30.7193,30.7794,147800.0
2012-06-06 15:50:00,40.92,41.0,40.9,41.0,150700.0,30.7794,30.8396,30.7644,30.8396,150700.0
2012-06-06 15:55:00,41.0,41.01,40.95,41.01,443300.0,30.8396,30.8471,30.802,30.8471,443300.0
2012-06-07 09:30:00,41.2,41.28,41.12,41.26,133500.0,30.9901,31.0502,30.9299,31.0352,133500.0
2012-06-07 09:35:00,41.28,41.34,41.22,41.27,91800.0,31.0502,31.0954,31.0051,31.0427,91800.0
2012-06-07 09:40:00,41.26,41.27,41.21,41.23,49000.0,31.0352,31.0427,30.9976,31.0126,49000.0
2012-06-07 09:45:00,41.23,41.27,41.21,41.22,206200.0,31.0126,31.0427,30.9976,31.0051,206200.0
2012-06-07 09:50:00,41.21,41.26,41.21,41.26,52300.0,30.9976,31.0352,30.9976,31.0352,52300.0
2012-06-07 09:55:00,41.25,41.31,41.24,41.25,80400.0,31.0277,31.0728,31.0201,31.0277,80400.0
2012-06-07 10:00:00,41.24,41.3,41.24,41.29,128900.0,31.0201,31.0653,31.0201,31.0577,128900.0
2012-06-07 10:05:00,41.29,41.37,41.28,41.36,97200.0,31.0577,31.1179,31.0502,31.1104,97200.0
2012-06-07 10:10:00,41.36,41.41,41.34,41.35,81500.0,31.1104,31.148,31.0954,31.1029,81500.0
2012-06-07 10:15:00,41.35,41.35,41.31,41.31,39700.0,31.1029,31.1029,31.0728,31.0728,39700.0
2012-06-07 10:20:00,41.32,41.37,41.31,41.35,47200.0,31.0803,31.1179,31.0728,31.1029,47200.0
2012-06-07 10:25:00,41.36,41.4,41.35,41.4,17800.0,31.1104,31.1405,31.1029,31.1405,17800.0
2012-06-07 10:30:00,41.4,41.4,41.33,41.34,54300.0,31.1405,31.1405,31.0878,31.0954,54300.0
2012-06-07 10:35:00,41.34,41.36,41.32,41.32,57700.0,31.0954,31.1104,31.0803,31.0803,57700.0
2012-06-07 10:40:00,41.33,41.37,41.31,41.34,60800.0,31.0878,31.1179,31.0728,31.0954,60800.0
2012-06-07 10:45:00,41.35,41.4,41.34,41.4,56700.0,31.1029,31.1405,31.0954,31.1405,56700.0
2012-06-07 10:50:00,41.4,41.45,41.39,41.45,67300.0,31.1405,31.1781,31.133,31.1781,67300.0
2012-06-07 10:55:00,41.44,41.45,41.42,41.43,70200.0,31.1706,31.1781,31.1555,31.1631,70200.0
2012-06-07 11:00:00,41.43,41.45,41.41,41.44,62900.0,31.1631,31.1781,31.148,31.1706,62900.0
2012-06-07 11:05:00,41.44,41.46,41.43,41.44,38100.0,31.1706,31.1856,31.1631,31.1706,38100.0
2012-06-07 11:10:00,41.44,41.44,41.35,41.35,45500.0,31.1706,31.1706,31.1029,31.1029,45500.0
2012-06-07 11:15:00,41.35,41.37,41.34,41.34,28800.0,31.1029,31.1179,31.0954,31.0954,28800.0
2012-06-07 11:20:00,41.35,41.39,41.34,41.38,37600.0,31.1029,31.133,31.0954,31.1254,37600.0
2012-06-07 11:25:00,41.38,41.4,41.36,41.36,28400.0,31.1254,31.1405,31.1104,31.1104,28400.0
2012-06-07 11:30:00,41.37,41.37,41.31,41.33,46500.0,31.1179,31.1179,31.0728,31.0878,46500.0
2012-06-07 11:35:00,41.33,41.37,41.32,41.34,41900.0,31.0878,31.1179,31.0803,31.0954,41900.0
2012-06-07 11:40:00,41.34,41.36,41.34,41.35,26100.0,31.0954,31.1104,31.0954,31.1029,26100.0
2012-06-07 11:45:00,41.36,41.39,41.35,41.38,19700.0,31.1104,31.133,31.1029,31.1254,19700.0
2012-06-07 11:50:00,41.38,41.43,41.38,41.39,91800.0,31.1254,31.1631,31.1254,31.133,91800.0
2012-06-07 11:55:00,41.39,41.4,41.36,41.4,66100.0,31.133,31.1405,31.1104,31.1405,66100.0
2012-06-07 12:00:00,41.39,41.44,41.39,41.42,54300.0,31.133,31.1706,31.133,31.1555,54300.0
2012-06-07 12:05:00,41.43,41.43,41.39,41.41,56100.0,31.1631,31.1631,31.133,31.148,56100.0
2012-06-07 12:10:00,41.41,41.41,41.39,41.4,47800.0,31.148,31.148,31.133,31.1405,47800.0
2012-06-07 12:15:00,41.41,41.45,41.41,41.41,45900.0,31.148,31.1781,31.148,31.148,45900.0
2012-06-07 12:20:00,41.41,41.43,41.36,41.36,61700.0,31.148,31.1631,31.1104,31.1104,61700.0
2012-06-07 12:25:00,41.37,41.38,41.34,41.38,35700.0,31.1179,31.1254,31.0954,31.1254,35700.0
2012-06-07 12:30:00,41.38,41.38,41.34,41.35,115800.0,31.1254,31.1254,31.0954,31.1029,115800.0
2012-06-07 12:35:00,41.35,41.37,41.34,41.36,37400.0,31.1029,31.1179,31.0954,31.1104,37400.0
2012-06-07 12:40:00,41.36,41.36,41.29,41.34,128000.0,31.1104,31.1104,31.0577,31.0954,128000.0
2012-06-07 12:45:00,41.34,41.4,41.33,41.39,94400.0,31.0954,31.1405,31.0878,31.133,94400.0
2012-06-07 12:50:00,41.4,41.42,41.39,41.4,45600.0,31.1405,31.1555,31.133,31.1405,45600.0
2012-06-07 12:55:00,41.4,41.4,41.33,41.35,60800.0,31.1405,31.1405,31.0878,31.1029,60800.0
2012-06-07 13:00:00,41.35,41.36,41.35,41.36,25600.0,31.1029,31.1104,31.1029,31.1104,25600.0
2012-06-07 13:05:00,41.35,41.39,41.35,41.39,52600.0,31.1029,31.133,31.1029,31.133,52600.0
2012-06-07 13:10:00,41.39,41.42,41.39,41.41,41100.0,31.133,31.1555,31.133,31.148,41100.0
2012-06-07 13:15:00,41.41,41.44,41.4,41.43,67200.0,31.148,31.1706,31.1405,31.1631,67200.0
2012-06-07 13:20:00,41.43,41.47,41.43,41.47,97800.0,31.1631,31.1931,31.1631,31.1931,97800.0
2012-06-07 13:25:00,41.47,41.47,41.46,41.46,13700.0,31.1931,31.1931,31.1856,31.1856,13700.0
2012-06-07 13:30:00,41.46,41.5,41.44,41.45,235000.0,31.1856,31.2157,31.1706,31.1781,235000.0
2012-06-07 13:35:00,41.45,41.46,41.42,41.43,56800.0,31.1781,31.1856,31.1555,31.1631,56800.0
2012-06-07 13:40:00,41.42,41.43,41.37,41.37,48200.0,31.1555,31.1631,31.1179,31.1179,48200.0
2012-06-07 13:45:00,41.37,41.37,41.36,41.36,31900.0,31.1179,31.1179,31.1104,31.1104,31900.0
2012-06-07 13:50:00,41.36,41.37,41.33,41.35,82500.0,31.1104,31.1179,31.0878,31.1029,82500.0
2012-06-07 13:55:00,41.35,41.35,41.3,41.31,575600.0,31.1029,31.1029,31.0653,31.0728,575600.0
2012-06-07 14:00:00,41.32,41.34,41.3,41.34,95100.0,31.0803,31.0954,31.0653,31.0954,95100.0
2012-06-07 14:05:00,41.34,41.34,41.3,41.3,34200.0,31.0954,31.0954,31.0653,31.0653,34200.0
2012-06-07 14:10:00,41.3,41.31,41.3,41.3,19500.0,31.0653,31.0728,31.0653,31.0653,19500.0
2012-06-07 14:15:00,41.31,41.33,41.3,41.3,590200.0,31.0728,31.0878,31.0653,31.0653,590200.0
2012-06-07 14:20:00,41.31,41.35,41.3,41.34,115900.0,31.0728,31.1029,31.0653,31.0954,115900.0
2012-06-07 14:25:00,41.34,41.37,41.33,41.37,50700.0,31.0954,31.1179,31.0878,31.1179,50700.0
2012-06-07 14:30:00,41.37,41.37,41.33,41.34,64500.0,31.1179,31.1179,31.0878,31.0954,64500.0
2012-06-07 14:35:00,41.34,41.36,41.34,41.35,29700.0,31.0954,31.1104,31.0954,31.1029,29700.0
2012-06-07 14:40:00,41.36,41.36,41.34,41.34,39200.0,31.1104,31.1104,31.0954,31.0954,39200.0
2012-06-07 14:45:00,41.35,41.35,41.32,41.33,37300.0,31.1029,31.1029,31.0803,31.0878,37300.0
2012-06-07 14:50:00,41.33,41.33,41.31,41.31,29300.0,31.0878,31.0878,31.0728,31.0728,29300.0
2012-06-07 14:55:00,41.32,41.32,41.29,41.29,63100.0,31.0803,31.0803,31.0577,31.0577,63100.0
2012-06-07 15:00:00,41.3,41.3,41.27,41.28,41000.0,31.0653,31.0653,31.0427,31.0502,41000.0
2012-06-07 15:05:00,41.27,41.3,41.25,41.29,85800.0,31.0427,31.0653,31.0277,31.0577,85800.0
2012-06-07 15:10:00,41.29,41.29,41.27,41.28,51000.0,31.0577,31.0577,31.0427,31.0502,51000.0
2012-06-07 15:15:00,41.27,41.28,41.24,41.25,109400.0,31.0427,31.0502,31.0201,31.0277,109400.0
2012-06-07 15:20:00,41.25,41.27,41.24,41.27,92600.0,31.0277,31.0427,31.0201,31.0427,92600.0
2012-06-07 15:25:00,41.27,41.27,41.24,41.25,94400.0,31.0427,31.0427,31.0201,31.0277,94400.0
2012-06-07 15:30:00,41.26,41.28,41.24,41.28,110700.0,31.0352,31.0502,31.0201,31.0502,110700.0
2012-06-07 15:35:00,41.28,41.28,41.24,41.25,144100.0,31.0502,31.0502,31.0201,31.0277,144100.0
2012-06-07 15:40:00,41.25,41.28,41.24,41.26,128200.0,31.0277,31.0502,31.0201,31.0352,128200.0
2012-06-07 15:45:00,41.25,41.29,41.24,41.28,165800.0,31.0277,31.0577,31.0201,31.0502,165800.0
2012-06-07 15:50:00,41.27,41.28,41.24,41.27,180800.0,31.0427,31.0502,31.0201,31.0427,180800.0
2012-06-07 15:55:00,41.26,41.33,41.25,41.28,312400.0,31.0352,31.0878,31.0277,31.0502,312400.0
2012-06-08 09:30:00,41.33,41.42,41.2,41.4,201700.0,31.0878,31.1555,30.9901,31.1405,201700.0
2012-06-08 09:35:00,41.39,41.52,41.36,41.5,78200.0,31.133,31.2308,31.1104,31.2157,78200.0
2012-06-08 09:40:00,41.5,41.52,41.48,41.52,45700.0,31.2157,31.2308,31.2007,31.2308,45700.0
2012-06-08 09:45:00,41.52,41.52,41.49,41.51,91800.0,31.2308,31.2308,31.2082,31.2232,91800.0
2012-06-08 09:50:00,41.51,41.52,41.47,41.51,118600.0,31.2232,31.2308,31.1931,31.2232,118600.0
2012-06-08 09:55:00,41.5,41.52,41.4,41.45,68000.0,31.2157,31.2308,31.1405,31.1781,68000.0
2012-06-08 10:00:00,41.46,41.51,41.39,41.48,63900.0,31.1856,31.2232,31.133,31.2007,63900.0
2012-06-08 10:05:00,41.49,41.51,41.43,41.44,63100.0,31.2082,31.2232,31.1631,31.1706,63100.0
2012-06-08 10:10:00,41.44,41.44,41.41,41.43,35000.0,31.1706,31.1706,31.148,31.1631,35000.0
2012-06-08 10:15:00,41.43,41.44,41.4,41.41,49000.0,31.1631,31.1706,31.1405,31.148,49000.0
2012-06-08 10:20:00,41.42,41.42,41.39,41.4,39100.0,31.1555,31.1555,31.133,31.1405,39100.0
2012-06-08 10:25:00,41.41,41.48,41.39,41.47,84900.0,31.148,31.2007,31.133,31.1931,84900.0
2012-06-08 10:30:00,41.46,41.51,41.45,41.51,107700.0,31.1856,31.2232,31.1781,31.2232,107700.0
2012-06-08 10:35:00,41.51,41.55,41.5,41.54,47600.0,31.2232,31.2533,31.2157,31.2458,47600.0
2012-06-08 10:40:00,41.54,41.55,41.53,41.54,31700.0,31.2458,31.2533,31.2383,31.2458,31700.0
2012-06-08 10:45:00,41.54,41.55,41.5,41.52,137000.0,31.2458,31.2533,31.2157,31.2308,137000.0
2012-06-08 10:50:00,41.53,41.55,41.52,41.53,59400.0,31.2383,31.2533,31.2308,31.2383,59400.0
2012-06-08 10:55:00,41.54,41.6,41.54,41.59,103900.0,31.2458,31.2909,31.2458,31.2834,103900.0
2012-06-08 11:00:00,41.6,41.61,41.57,41.58,64900.0,31.2909,31.2984,31.2684,31.2759,64900.0
2012-06-08 11:05:00,41.58,41.59,41.57,41.58,28800.0,31.2759,31.2834,31.2684,31.2759,28800.0
2012-06-08 11:10:00,41.59,41.59,41.53,41.55,88000.0,31.2834,31.2834,31.2383,31.2533,88000.0
2012-06-08 11:15:00,41.55,41.56,41.52,41.52,87800.0,31.2533,31.2608,31.2308,31.2308,87800.0
2012-06-08 11:20:00,41.53,41.53,41.52,41.53,43300.0,31.2383,31.2383,31.2308,31.2383,43300.0
2012-06-08 11:25:00,41.52,41.53,41.52,41.52,66100.0,31.2308,31.2383,31.2308,31.2308,66100.0
2012-06-08 11:30:00,41.52,41.57,41.52,41.56,73500.0,31.2308,31.2684,31.2308,31.2608,73500.0
2012-06-08 11:35:00,41.56,41.57,41.55,41.55,46500.0,31.2608,31.2684,31.2533,31.2533,46500.0
2012-06-08 11:40:00,41.56,41.58,41.55,41.55,56100.0,31.2608,31.2759,31.2533,31.2533,56100.0
2012-06-08 11:45:00,41.56,41.57,41.55,41.57,30400.0,31.2608,31.2684,31.2533,31.2684,30400.0
2012-06-08 11:50:00,41.57,41.57,41.55,41.55,29700.0,31.2684,31.2684,31.2533,31.2533,29700.0
2012-06-08 11:55:00,41.55,41.56,41.52,41.53,70400.0,31.2533,31.2608,31.2308,31.2383,70400.0
2012-06-08 12:00:00,41.54,41.59,41.54,41.56,79800.0,31.2458,31.2834,31.2458,31.2608,79800.0
2012-06-08 12:05:00,41.55,41.59,41.55,41.57,42900.0,31.2533,31.2834,31.2533,31.2684,42900.0
2012-06-08 12:10:00,41.57,41.59,41.56,41.59,32300.0,31.2684,31.2834,31.2608,31.2834,32300.0
2012-06-08 12:15:00,41.59,41.59,41.57,41.57,30000.0,31.2834,31.2834,31.2684,31.2684,30000.0
2012-06-08 12:20:00,41.57,41.58,41.54,41.56,42400.0,31.2684,31.2759,31.2458,31.2608,42400.0
2012-06-08 12:25:00,41.56,41.57,41.55,41.57,26200.0,31.2608,31.2684,31.2533,31.2684,26200.0
2012-06-08 12:30:00,41.57,41.61,41.55,41.6,68600.0,31.2684,31.2984,31.2533,31.2909,68600.0
2012-06-08 12:35:00,41.59,41.6,41.56,41.59,51100.0,31.2834,31.2909,31.2608,31.2834,51100.0
2012-06-08 12:40:00,41.58,41.6,41.57,41.6,46500.0,31.2759,31.2909,31.2684,31.2909,46500.0
2012-06-08 12:45:00,41.6,41.61,41.58,41.6,25400.0,31.2909,31.2984,31.2759,31.2909,25400.0
2012-06-08 12:50:00,41.61,41.63,41.6,41.61,35500.0,31.2984,31.3135,31.2909,31.2984,35500.0
2012-06-08 12:55:00,41.62,41.64,41.61,41.64,32900.0,31.306,31.321,31.2984,31.321,32900.0
2012-06-08 13:00:00,41.64,41.69,41.64,41.68,75000.0,31.321,31.3586,31.321,31.3511,75000.0
2012-06-08 13:05:00,41.68,41.73,41.67,41.72,74200.0,31.3511,31.3887,31.3436,31.3812,74200.0
2012-06-08 13:10:00,41.73,41.74,41.7,41.72,37600.0,31.3887,31.3962,31.3661,31.3812,37600.0
2012-06-08 13:15:00,41.72,41.72,41.7,41.72,38100.0,31.3812,31.3812,31.3661,31.3812,38100.0
2012-06-08 13:20:00,41.72,41.73,41.72,41.73,41200.0,31.3812,31.3887,31.3812,31.3887,41200.0
2012-06-08 13:25:00,41.73,41.73,41.71,41.72,45700.0,31.3887,31.3887,31.3737,31.3812,45700.0
2012-06-08 13:30:00,41.71,41.73,41.7,41.72,61900.0,31.3737,31.3887,31.3661,31.3812,61900.0
2012-06-08 13:35:00,41.73,41.75,41.72,41.73,39800.0,31.3887,31.4038,31.3812,31.3887,39800.0
2012-06-08 13:40:00,41.73,41.73,41.69,41.71,36800.0,31.3887,31.3887,31.3586,31.3737,36800.0
2012-06-08 13:45:00,41.7,41.72,41.7,41.71,16700.0,31.3661,31.3812,31.3661,31.3737,16700.0
2012-06-08 13:50:00,41.7,41.71,41.69,41.7,45800.0,31.3661,31.3737,31.3586,31.3661,45800.0
2012-06-08 13:55:00,41.71,41.71,41.69,41.7,33100.0,31.3737,31.3737,31.3586,31.3661,33100.0
2012-06-08 14:00:00,41.7,41.71,41.69,41.7,44300.0,31.3661,31.3737,31.3586,31.3661,44300.0
2012-06-08 14:05:00,41.7,41.72,41.69,41.71,41200.0,31.3661,31.3812,31.3586,31.3737,41200.0
2012-06-08 14:10:00,41.71,41.74,41.7,41.73,36400.0,31.3737,31.3962,31.3661,31.3887,36400.0
2012-06-08 14:15:00,41.74,41.75,41.73,41.74,44600.0,31.3962,31.4038,31.3887,31.3962,44600.0
2012-06-08 14:20:00,41.75,41.75,41.72,41.73,51500.0,31.4038,31.4038,31.3812,31.3887,51500.0
2012-06-08 14:25:00,41.73,41.74,41.71,41.73,50400.0,31.3887,31.3962,31.3737,31.3887,50400.0
2012-06-08 14:30:00,41.74,41.74,41.72,41.73,62900.0,31.3962,31.3962,31.3812,31.3887,62900.0
2012-06-08 14:35:00,41.73,41.75,41.71,41.74,54600.0,31.3887,31.4038,31.3737,31.3962,54600.0
2012-06-08 14:40:00,41.75,41.75,41.72,41.72,36200.0,31.4038,31.4038,31.3812,31.3812,36200.0
2012-06-08 14:45:00,41.72,41.73,41.7,41.71,42600.0,31.3812,31.3887,31.3661,31.3737,42600.0
2012-06-08 14:50:00,41.71,41.72,41.69,41.71,39900.0,31.3737,31.3812,31.3586,31.3737,39900.0
2012-06-08 14:55:00,41.71,41.74,41.7,41.72,63400.0,31.3737,31.3962,31.3661,31.3812,63400.0
2012-06-08 15:00:00,41.73,41.73,41.68,41.68,53300.0,31.3887,31.3887,31.3511,31.3511,53300.0
2012-06-08 15:05:00,41.68,41.69,41.68,41.68,28000.0,31.3511,31.3586,31.3511,31.3511,28000.0
2012-06-08 15:10:00,41.68,41.7,41.68,41.69,136700.0,31.3511,31.3661,31.3511,31.3586,136700.0
2012-06-08 15:15:00,41.69,41.69,41.67,41.67,29100.0,31.3586,31.3586,31.3436,31.3436,29100.0
2012-06-08 15:20:00,41.67,41.68,41.64,41.64,53800.0,31.3436,31.3511,31.321,31.321,53800.0
2012-06-08 15:25:00,41.64,41.65,41.61,41.61,62200.0,31.321,31.3285,31.2984,31.2984,62200.0
2012-06-08 15:30:00,41.62,41.62,41.59,41.61,160300.0,31.306,31.306,31.2834,31.2984,160300.0
2012-06-08 15:35:00,41.61,41.63,41.58,41.6,183500.0,31.2984,31.3135,31.2759,31.2909,183500.0
2012-06-08 15:40:00,41.6,41.63,41.6,41.63,84600.0,31.2909,31.3135,31.2909,31.3135,84600.0
2012-06-08 15:45:00,41.63,41.67,41.63,41.66,274800.0,31.3135,31.3436,31.3135,31.3361,274800.0
2012-06-08 15:50:00,41.66,41.66,41.61,41.64,321400.0,31.3361,31.3361,31.2984,31.321,321400.0
2012-06-08 15:55:00,41.64,41.64,41.53,41.55,797200.0,31.321,31.321,31.2383,31.2533,797200.0
2012-06-11 09:30:00,41.74,41.81,41.3,41.62,225000.0,31.3962,31.4489,31.0653,31.306,225000.0
2012-06-11 09:35:00,41.64,41.66,41.55,41.61,52300.0,31.321,31.3361,31.2533,31.2984,52300.0
2012-06-11 09:40:00,41.6,41.64,41.57,41.64,57500.0,31.2909,31.321,31.2684,31.321,57500.0
2012-06-11 09:45:00,41.64,41.76,41.64,41.75,29800.0,31.321,31.4113,31.321,31.4038,29800.0
2012-06-11 09:50:00,41.75,41.78,41.73,41.78,33500.0,31.4038,31.4263,31.3887,31.4263,33500.0
2012-06-11 09:55:00,41.78,41.79,41.67,41.71,49100.0,31.4263,31.4338,31.3436,31.3737,49100.0
2012-06-11 10:00:00,41.71,41.79,41.7,41.76,136900.0,31.3737,31.4338,31.3661,31.4113,136900.0
2012-06-11 10:05:00,41.76,41.8,41.74,41.79,53500.0,31.4113,31.4414,31.3962,31.4338,53500.0
2012-06-11 10:10:00,41.78,41.79,41.75,41.76,30200.0,31.4263,31.4338,31.4038,31.4113,30200.0
2012-06-11 10:15:00,41.76,41.83,41.76,41.8,69000.0,31.4113,31.4639,31.4113,31.4414,69000.0
2012-06-11 10:20:00,41.8,41.83,41.74,41.75,41700.0,31.4414,31.4639,31.3962,31.4038,41700.0
2012-06-11 10:25:00,41.75,41.79,41.74,41.75,54600.0,31.4038,31.4338,31.3962,31.4038,54600.0
2012-06-11 10:30:00,41.76,41.77,41.72,41.75,76600.0,31.4113,31.4188,31.3812,31.4038,76600.0
2012-06-11 10:35:00,41.75,41.8,41.75,41.79,31600.0,31.4038,31.4414,31.4038,31.4338,31600.0
2012-06-11 10:40:00,41.8,41.8,41.75,41.77,56500.0,31.4414,31.4414,31.4038,31.4188,56500.0
2012-06-11 10:45:00,41.77,41.78,41.75,41.78,43500.0,31.4188,31.4263,31.4038,31.4263,43500.0
2012-06-11 10:50:00,41.77,41.79,41.75,41.79,24700.0,31.4188,31.4338,31.4038,31.4338,24700.0
2012-06-11 10:55:00,41.78,41.8,41.74,41.8,54300.0,31.4263,31.4414,31.3962,31.4414,54300.0
2012-06-11 11:00:00,41.79,41.81,41.76,41.8,64200.0,31.4338,31.4489,31.4113,31.4414,64200.0
2012-06-11 11:05:00,41.79,41.82,41.79,41.82,24700.0,31.4338,31.4564,31.4338,31.4564,24700.0
2012-06-11 11:10:00,41.82,41.82,41.77,41.79,39700.0,31.4564,31.4564,31.4188,31.4338,39700.0
2012-06-11 11:15:00,41.78,41.8,41.77,41.79,44600.0,31.4263,31.4414,31.4188,31.4338,44600.0
2012-06-11 11:20:00,41.79,41.8,41.76,41.77,83200.0,31.4338,31.4414,31.4113,31.4188,83200.0
2012-06-11 11:25:00,41.77,41.8,41.76,41.8,38400.0,31.4188,31.4414,31.4113,31.4414,38400.0
2012-06-11 11:30:00,41.8,41.83,41.79,41.83,50000.0,31.4414,31.4639,31.4338,31.4639,50000.0
2012-06-11 11:35:00,41.83,41.85,41.81,41.83,53900.0,31.4639,31.479,31.4489,31.4639,53900.0
2012-06-11 11:40:00,41.83,41.86,41.82,41.86,42400.0,31.4639,31.4865,31.4564,31.4865,42400.0
2012-06-11 11:45:00,41.86,41.87,41.84,41.86,54800.0,31.4865,31.494,31.4715,31.4865,54800.0
2012-06-11 11:50:00,41.86,41.86,41.79,41.81,31700.0,31.4865,31.4865,31.4338,31.4489,31700.0
2012-06-11 11:55:00,41.8,41.84,41.79,41.84,36200.0,31.4414,31.4715,31.4338,31.4715,36200.0
2012-06-11 12:00:00,41.84,41.84,41.83,41.83,19700.0,31.4715,31.4715,31.4639,31.4639,19700.0
2012-06-11 12:05:00,41.83,41.86,41.83,41.85,47000.0,31.4639,31.4865,31.4639,31.479,47000.0
2012-06-11 12:10:00,41.85,41.86,41.84,41.85,20900.0,31.479,31.4865,31.4715,31.479,20900.0
2012-06-11 12:15:00,41.84,41.85,41.82,41.83,45000.0,31.4715,31.479,31.4564,31.4639,45000.0
2012-06-11 12:20:00,41.84,41.86,41.83,41.85,51600.0,31.4715,31.4865,31.4639,31.479,51600.0
2012-06-11 12:25:00,41.84,41.85,41.83,41.84,49300.0,31.4715,31.479,31.4639,31.4715,49300.0
2012-06-11 12:30:00,41.85,41.86,41.82,41.82,57800.0,31.479,31.4865,31.4564,31.4564,57800.0
2012-06-11 12:35:00,41.82,41.84,41.81,41.84,37400.0,31.4564,31.4715,31.4489,31.4715,37400.0
2012-06-11 12:40:00,41.83,41.85,41.83,41.85,48300.0,31.4639,31.479,31.4639,31.479,48300.0
2012-06-11 12:45:00,41.85,41.87,41.84,41.84,27400.0,31.479,31.494,31.4715,31.4715,27400.0
2012-06-11 12:50:00,41.85,41.85,41.81,41.83,51000.0,31.479,31.479,31.4489,31.4639,51000.0
2012-06-11 12:55:00,41.82,41.83,41.82,41.82,9000.0,31.4564,31.4639,31.4564,31.4564,9000.0
2012-06-11 13:00:00,41.83,41.86,41.82,41.86,36700.0,31.4639,31.4865,31.4564,31.4865,36700.0
2012-06-11 13:05:00,41.86,41.87,41.85,41.87,48400.0,31.4865,31.494,31.479,31.494,48400.0
2012-06-11 13:10:00,41.87,41.9,41.86,41.86,61500.0,31.494,31.5166,31.4865,31.4865,61500.0
2012-06-11 13:15:00,41.86,41.88,41.85,41.86,48500.0,31.4865,31.5015,31.479,31.4865,48500.0
2012-06-11 13:20:00,41.86,41.87,41.84,41.84,33600.0,31.4865,31.494,31.4715,31.4715,33600.0
2012-06-11 13:25:00,41.84,41.86,41.84,41.86,56300.0,31.4715,31.4865,31.4715,31.4865,56300.0
2012-06-11 13:30:00,41.85,41.86,41.84,41.85,79800.0,31.479,31.4865,31.4715,31.479,79800.0
2012-06-11 13:35:00,41.85,41.91,41.84,41.87,88700.0,31.479,31.5241,31.4715,31.494,88700.0
2012-06-11 13:40:00,41.86,41.87,41.82,41.83,15800.0,31.4865,31.494,31.4564,31.4639,15800.0
2012-06-11 13:45:00,41.83,41.84,41.82,41.83,15200.0,31.4639,31.4715,31.4564,31.4639,15200.0
2012-06-11 13:50:00,41.83,41.84,41.81,41.82,21200.0,31.4639,31.4715,31.4489,31.4564,21200.0
2012-06-11 13:55:00,41.81,41.83,41.8,41.8,35600.0,31.4489,31.4639,31.4414,31.4414,35600.0
2012-06-11 14:00:00,41.81,41.81,41.73,41.73,36300.0,31.4489,31.4489,31.3887,31.3887,36300.0
2012-06-11 14:05:00,41.73,41.75,41.72,41.74,94500.0,31.3887,31.4038,31.3812,31.3962,94500.0
2012-06-11 14:10:00,41.74,41.75,41.72,41.74,57400.0,31.3962,31.4038,31.3812,31.3962,57400.0
2012-06-11 14:15:00,41.74,41.77,41.73,41.75,85700.0,31.3962,31.4188,31.3887,31.4038,85700.0
2012-06-11 14:20:00,41.75,41.77,41.74,41.76,38600.0,31.4038,31.4188,31.3962,31.4113,38600.0
2012-06-11 14:25:00,41.76,41.79,41.74,41.76,45800.0,31.4113,31.4338,31.3962,31.4113,45800.0
2012-06-11 14:30:00,41.75,41.79,41.73,41.78,42300.0,31.4038,31.4338,31.3887,31.4263,42300.0
2012-06-11 14:35:00,41.78,41.79,41.73,41.75,46800.0,31.4263,31.4338,31.3887,31.4038,46800.0
2012-06-11 14:40:00,41.75,41.77,41.74,41.77,51700.0,31.4038,31.4188,31.3962,31.4188,51700.0
2012-06-11 14:45:00,41.77,41.77,41.74,41.75,14100.0,31.4188,31.4188,31.3962,31.4038,14100.0
2012-06-11 14:50:00,41.74,41.76,41.74,41.74,47600.0,31.3962,31.4113,31.3962,31.3962,47600.0
2012-06-11 14:55:00,41.75,41.76,41.74,41.74,84700.0,31.4038,31.4113,31.3962,31.3962,84700.0
2012-06-11 15:00:00,41.73,41.75,41.69,41.7,190500.0,31.3887,31.4038,31.3586,31.3661,190500.0
2012-06-11 15:05:00,41.7,41.74,41.69,41.71,140100.0,31.3661,31.3962,31.3586,31.3737,140100.0
2012-06-11 15:10:00,41.71,41.72,41.69,41.7,59800.0,31.3737,31.3812,31.3586,31.3661,59800.0
2012-06-11 15:15:00,41.69,41.7,41.65,41.68,73500.0,31.3586,31.3661,31.3285,31.3511,73500.0
2012-06-11 15:20:00,41.67,41.68,41.65,41.66,50800.0,31.3436,31.3511,31.3285,31.3361,50800.0
2012-06-11 15:25:00,41.66,41.66,41.6,41.62,78400.0,31.3361,31.3361,31.2909,31.306,78400.0
2012-06-11 15:30:00,41.63,41.65,41.62,41.62,58600.0,31.3135,31.3285,31.306,31.306,58600.0
2012-06-11 15:35:00,41.63,41.64,41.61,41.64,67900.0,31.3135,31.321,31.2984,31.321,67900.0
2012-06-11 15:40:00,41.65,41.68,41.64,41.67,108000.0,31.3285,31.3511,31.321,31.3436,108000.0
2012-06-11 15:45:00,41.68,41.7,41.6,41.6,129100.0,31.3511,31.3661,31.2909,31.2909,129100.0
2012-06-11 15:50:00,41.6,41.61,41.53,41.54,181900.0,31.2909,31.2984,31.2383,31.2458,181900.0
2012-06-11 15:55:00,41.55,41.57,41.47,41.5,486800.0,31.2533,31.2684,31.1931,31.2157,486800.0
2012-06-12 09:30:00,41.57,41.67,41.49,41.5,66500.0,31.2684,31.3436,31.2082,31.2157,66500.0
2012-06-12 09:35:00,41.5,41.53,41.42,41.46,27900.0,31.2157,31.2383,31.1555,31.1856,27900.0
2012-06-12 09:40:00,41.48,41.53,41.45,41.49,37300.0,31.2007,31.2383,31.1781,31.2082,37300.0
2012-06-12 09:45:00,41.5,41.55,41.47,41.5,36900.0,31.2157,31.2533,31.1931,31.2157,36900.0
2012-06-12 09:50:00,41.48,41.49,41.43,41.44,52500.0,31.2007,31.2082,31.1631,31.1706,52500.0
2012-06-12 09:55:00,41.43,41.49,41.43,41.45,25800.0,31.1631,31.2082,31.1631,31.1781,25800.0
2012-06-12 10:00:00,41.45,41.48,41.4,41.4,49000.0,31.1781,31.2007,31.1405,31.1405,49000.0
2012-06-12 10:05:00,41.4,41.42,41.36,41.38,35700.0,31.1405,31.1555,31.1104,31.1254,35700.0
2012-06-12 10:10:00,41.38,41.38,41.31,41.35,44400.0,31.1254,31.1254,31.0728,31.1029,44400.0
2012-06-12 10:15:00,41.35,41.46,41.34,41.44,53700.0,31.1029,31.1856,31.0954,31.1706,53700.0
2012-06-12 10:20:00,41.44,41.47,41.42,41.45,30100.0,31.1706,31.1931,31.1555,31.1781,30100.0
2012-06-12 10:25:00,41.45,41.47,41.4,41.42,31600.0,31.1781,31.1931,31.1405,31.1555,31600.0
2012-06-12 10:30:00,41.41,41.41,41.37,41.39,34300.0,31.148,31.148,31.1179,31.133,34300.0
2012-06-12 10:35:00,41.39,41.4,41.34,41.34,32000.0,31.133,31.1405,31.0954,31.0954,32000.0
2012-06-12 10:40:00,41.34,41.42,41.34,41.41,35700.0,31.0954,31.1555,31.0954,31.148,35700.0
2012-06-12 10:45:00,41.4,41.41,41.37,41.38,84000.0,31.1405,31.148,31.1179,31.1254,84000.0
2012-06-12 10:50:00,41.38,41.38,41.33,41.34,42900.0,31.1254,31.1254,31.0878,31.0954,42900.0
2012-06-12 10:55:00,41.35,41.36,41.33,41.34,34700.0,31.1029,31.1104,31.0878,31.0954,34700.0
2012-06-12 11:00:00,41.34,41.37,41.31,41.35,43800.0,31.0954,31.1179,31.0728,31.1029,43800.0
2012-06-12 11:05:00,41.36,41.4,41.36,41.37,28200.0,31.1104,31.1405,31.1104,31.1179,28200.0
2012-06-12 11:10:00,41.37,41.46,41.37,41.43,37100.0,31.1179,31.1856,31.1179,31.1631,37100.0
2012-06-12 11:15:00,41.43,41.45,41.42,41.42,30300.0,31.1631,31.1781,31.1555,31.1555,30300.0
2012-06-12 11:20:00,41.43,41.49,41.43,41.47,90500.0,31.1631,31.2082,31.1631,31.1931,90500.0
2012-06-12 11:25:00,41.47,41.47,41.45,41.46,43700.0,31.1931,31.1931,31.1781,31.1856,43700.0
2012-06-12 11:30:00,41.45,41.47,41.44,41.45,54100.0,31.1781,31.1931,31.1706,31.1781,54100.0
2012-06-12 11:35:00,41.45,41.48,41.44,41.48,76900.0,31.1781,31.2007,31.1706,31.2007,76900.0
2012-06-12 11:40:00,41.48,41.5,41.46,41.47,60700.0,31.2007,31.2157,31.1856,31.1931,60700.0
2012-06-12 11:45:00,41.47,41.55,41.46,41.54,60000.0,31.1931,31.2533,31.1856,31.2458,60000.0
2012-06-12 11:50:00,41.55,41.55,41.52,41.52,12900.0,31.2533,31.2533,31.2308,31.2308,12900.0
2012-06-12 11:55:00,41.52,41.54,41.47,41.48,60900.0,31.2308,31.2458,31.1931,31.2007,60900.0
2012-06-12 12:00:00,41.49,41.52,41.49,41.51,27400.0,31.2082,31.2308,31.2082,31.2232,27400.0
2012-06-12 12:05:00,41.51,41.52,41.46,41.46,27500.0,31.2232,31.2308,31.1856,31.1856,27500.0
2012-06-12 12:10:00,41.46,41.46,41.41,41.42,61600.0,31.1856,31.1856,31.148,31.1555,61600.0
2012-06-12 12:15:00,41.41,41.41,41.38,41.39,32800.0,31.148,31.148,31.1254,31.133,32800.0
2012-06-12 12:20:00,41.38,41.41,41.37,41.4,24900.0,31.1254,31.148,31.1179,31.1405,24900.0
2012-06-12 12:25:00,41.4,41.41,41.39,41.39,51100.0,31.1405,31.148,31.133,31.133,51100.0
2012-06-12 12:30:00,41.4,41.41,41.39,41.41,32700.0,31.1405,31.148,31.133,31.148,32700.0
2012-06-12 12:35:00,41.41,41.42,41.41,41.42,15700.0,31.148,31.1555,31.148,31.1555,15700.0
2012-06-12 12:40:00,41.41,41.42,41.37,41.39,48600.0,31.148,31.1555,31.1179,31.133,48600.0
2012-06-12 12:45:00,41.39,41.4,41.38,41.4,21800.0,31.133,31.1405,31.1254,31.1405,21800.0
2012-06-12 12:50:00,41.4,41.4,41.38,41.38,17600.0,31.1405,31.1405,31.1254,31.1254,17600.0
2012-06-12 12:55:00,41.39,41.39,41.37,41.38,17400.0,31.133,31.133,31.1179,31.1254,17400.0
2012-06-12 13:00:00,41.37,41.4,41.37,41.38,26300.0,31.1179,31.1405,31.1179,31.1254,26300.0
2012-06-12 13:05:00,41.38,41.41,41.38,41.41,20900.0,31.1254,31.148,31.1254,31.148,20900.0
2012-06-12 13:10:00,41.41,41.5,41.4,41.48,41800.0,31.148,31.2157,31.1405,31.2007,41800.0
2012-06-12 13:15:00,41.48,41.54,41.48,41.54,27800.0,31.2007,31.2458,31.2007,31.2458,27800.0
2012-06-12 13:20:00,41.53,41.54,41.48,41.48,53000.0,31.2383,31.2458,31.2007,31.2007,53000.0
2012-06-12 13:25:00,41.48,41.5,41.46,41.47,15400.0,31.2007,31.2157,31.1856,31.1931,15400.0
2012-06-12 13:30:00,41.46,41.51,41.46,41.5,33600.0,31.1856,31.2232,31.1856,31.2157,33600.0
2012-06-12 13:35:00,41.5,41.53,41.49,41.53,24200.0,31.2157,31.2383,31.2082,31.2383,24200.0
2012-06-12 13:40:00,41.53,41.57,41.52,41.55,117800.0,31.2383,31.2684,31.2308,31.2533,117800.0
2012-06-12 13:45:00,41.54,41.56,41.52,41.54,87900.0,31.2458,31.2608,31.2308,31.2458,87900.0
2012-06-12 13:50:00,41.54,41.55,41.52,41.54,65600.0,31.2458,31.2533,31.2308,31.2458,65600.0
2012-06-12 13:55:00,41.55,41.55,41.52,41.52,45100.0,31.2533,31.2533,31.2308,31.2308,45100.0
2012-06-12 14:00:00,41.53,41.54,41.51,41.53,52300.0,31.2383,31.2458,31.2232,31.2383,52300.0
2012-06-12 14:05:00,41.54,41.54,41.49,41.49,48700.0,31.2458,31.2458,31.2082,31.2082,48700.0
2012-06-12 14:10:00,41.5,41.51,41.47,41.51,35600.0,31.2157,31.2232,31.1931,31.2232,35600.0
2012-06-12 14:15:00,41.5,41.52,41.49,41.49,27500.0,31.2157,31.2308,31.2082,31.2082,27500.0
2012-06-12 14:20:00,41.5,41.51,41.48,41.5,66600.0,31.2157,31.2232,31.2007,31.2157,66600.0
2012-06-12 14:25:00,41.49,41.51,41.49,41.5,19000.0,31.2082,31.2232,31.2082,31.2157,19000.0
2012-06-12 14:30:00,41.5,41.54,41.49,41.52,78200.0,31.2157,31.2458,31.2082,31.2308,78200.0
2012-06-12 14:35:00,41.53,41.6,41.52,41.6,37500.0,31.2383,31.2909,31.2308,31.2909,37500.0
2012-06-12 14:40:00,41.6,41.61,41.59,41.61,23200.0,31.2909,31.2984,31.2834,31.2984,23200.0
2012-06-12 14:45:00,41.6,41.61,41.57,41.59,52900.0,31.2909,31.2984,31.2684,31.2834,52900.0
2012-06-12 14:50:00,41.59,41.59,41.54,41.55,39000.0,31.2834,31.2834,31.2458,31.2533,39000.0
2012-06-12 14:55:00,41.55,41.56,41.54,41.55,15200.0,31.2533,31.2608,31.2458,31.2533,15200.0
2012-06-12 15:00:00,41.56,41.57,41.54,41.57,35800.0,31.2608,31.2684,31.2458,31.2684,35800.0
2012-06-12 15:05:00,41.57,41.58,41.56,41.57,62000.0,31.2684,31.2759,31.2608,31.2684,62000.0
2012-06-12 15:10:00,41.58,41.6,41.55,41.55,53800.0,31.2759,31.2909,31.2533,31.2533,53800.0
2012-06-12 15:15:00,41.55,41.57,41.53,41.54,43200.0,31.2533,31.2684,31.2383,31.2458,43200.0
2012-06-12 15:20:00,41.55,41.57,41.52,41.57,50600.0,31.2533,31.2684,31.2308,31.2684,50600.0
2012-06-12 15:25:00,41.57,41.6,41.55,41.6,54100.0,31.2684,31.2909,31.2533,31.2909,54100.0
2012-06-12 15:30:00,41.6,41.6,41.53,41.53,65300.0,31.2909,31.2909,31.2383,31.2383,65300.0
2012-06-12 15:35:00,41.54,41.58,41.53,41.58,59800.0,31.2458,31.2759,31.2383,31.2759,59800.0
2012-06-12 15:40:00,41.58,41.63,41.55,41.62,198200.0,31.2759,31.3135,31.2533,31.306,198200.0
2012-06-12 15:45:00,41.61,41.65,41.61,41.62,115400.0,31.2984,31.3285,31.2984,31.306,115400.0
2012-06-12 15:50:00,41.62,41.64,41.59,41.62,205800.0,31.306,31.321,31.2834,31.306,205800.0
2012-06-12 15:55:00,41.63,41.67,41.61,41.67,306800.0,31.3135,31.3436,31.2984,31.3436,306800.0
2012-06-13 09:30:00,41.64,41.74,41.6,41.67,134300.0,31.321,31.3962,31.2909,31.3436,134300.0
2012-06-13 09:35:00,41.66,41.76,41.63,41.74,50900.0,31.3361,31.4113,31.3135,31.3962,50900.0
2012-06-13 09:40:00,41.74,41.82,41.7,41.76,49800.0,31.3962,31.4564,31.3661,31.4113,49800.0
2012-06-13 09:45:00,41.76,41.76,41.63,41.64,35000.0,31.4113,31.4113,31.3135,31.321,35000.0
2012-06-13 09:50:00,41.64,41.69,41.59,41.66,57000.0,31.321,31.3586,31.2834,31.3361,57000.0
2012-06-13 09:55:00,41.66,41.71,41.61,41.67,34300.0,31.3361,31.3737,31.2984,31.3436,34300.0
2012-06-13 10:00:00,41.67,41.69,41.61,41.64,49900.0,31.3436,31.3586,31.2984,31.321,49900.0
2012-06-13 10:05:00,41.64,41.7,41.63,41.68,38500.0,31.321,31.3661,31.3135,31.3511,38500.0
2012-06-13 10:10:00,41.69,41.73,41.68,41.69,43100.0,31.3586,31.3887,31.3511,31.3586,43100.0
2012-06-13 10:15:00,41.69,41.71,41.68,41.69,31200.0,31.3586,31.3737,31.3511,31.3586,31200.0
2012-06-13 10:20:00,41.68,41.74,41.68,41.73,28500.0,31.3511,31.3962,31.3511,31.3887,28500.0
2012-06-13 10:25:00,41.73,41.73,41.65,41.66,45700.0,31.3887,31.3887,31.3285,31.3361,45700.0
2012-06-13 10:30:00,41.66,41.68,41.64,41.68,33700.0,31.3361,31.3511,31.321,31.3511,33700.0
2012-06-13 10:35:00,41.68,41.75,41.67,41.74,42000.0,31.3511,31.4038,31.3436,31.3962,42000.0
2012-06-13 10:40:00,41.75,41.81,41.75,41.81,49700.0,31.4038,31.4489,31.4038,31.4489,49700.0
2012-06-13 10:45:00,41.8,41.84,41.76,41.76,37800.0,31.4414,31.4715,31.4113,31.4113,37800.0
2012-06-13 10:50:00,41.77,41.79,41.75,41.77,28700.0,31.4188,31.4338,31.4038,31.4188,28700.0
2012-06-13 10:55:00,41.76,41.76,41.72,41.72,44300.0,31.4113,31.4113,31.3812,31.3812,44300.0
2012-06-13 11:00:00,41.72,41.73,41.68,41.7,46900.0,31.3812,31.3887,31.3511,31.3661,46900.0
2012-06-13 11:05:00,41.7,41.71,41.65,41.66,14500.0,31.3661,31.3737,31.3285,31.3361,14500.0
2012-06-13 11:10:00,41.65,41.71,41.64,41.71,25200.0,31.3285,31.3737,31.321,31.3737,25200.0
2012-06-13 11:15:00,41.71,41.73,41.69,41.69,27300.0,31.3737,31.3887,31.3586,31.3586,27300.0
2012-06-13 11:20:00,41.69,41.71,41.68,41.71,16300.0,31.3586,31.3737,31.3511,31.3737,16300.0
2012-06-13 11:25:00,41.7,41.71,41.65,41.68,27700.0,31.3661,31.3737,31.3285,31.3511,27700.0
2012-06-13 11:30:00,41.67,41.76,41.67,41.75,27400.0,31.3436,31.4113,31.3436,31.4038,27400.0
2012-06-13 11:35:00,41.75,41.75,41.7,41.7,53100.0,31.4038,31.4038,31.3661,31.3661,53100.0
2012-06-13 11:40:00,41.69,41.7,41.66,41.66,27600.0,31.3586,31.3661,31.3361,31.3361,27600.0
2012-06-13 11:45:00,41.65,41.66,41.64,41.64,22800.0,31.3285,31.3361,31.321,31.321,22800.0
2012-06-13 11:50:00,41.64,41.65,41.61,41.64,31700.0,31.321,31.3285,31.2984,31.321,31700.0
2012-06-13 11:55:00,41.63,41.71,41.63,41.7,45000.0,31.3135,31.3737,31.3135,31.3661,45000.0
2012-06-13 12:00:00,41.7,41.72,41.68,41.71,21900.0,31.3661,31.3812,31.3511,31.3737,21900.0
2012-06-13 12:05:00,41.72,41.72,41.68,41.68,42300.0,31.3812,31.3812,31.3511,31.3511,42300.0
2012-06-13 12:10:00,41.68,41.7,41.66,41.69,29100.0,31.3511,31.3661,31.3361,31.3586,29100.0
2012-06-13 12:15:00,41.68,41.71,41.64,41.71,35000.0,31.3511,31.3737,31.321,31.3737,35000.0
2012-06-13 12:20:00,41.71,41.71,41.69,41.71,28500.0,31.3737,31.3737,31.3586,31.3737,28500.0
2012-06-13 12:25:00,41.71,41.72,41.66,41.67,31800.0,31.3737,31.3812,31.3361,31.3436,31800.0
2012-06-13 12:30:00,41.67,41.7,41.66,41.68,17900.0,31.3436,31.3661,31.3361,31.3511,17900.0
2012-06-13 12:35:00,41.69,41.71,41.68,41.71,9500.0,31.3586,31.3737,31.3511,31.3737,9500.0
2012-06-13 12:40:00,41.7,41.78,41.7,41.77,46800.0,31.3661,31.4263,31.3661,31.4188,46800.0
2012-06-13 12:45:00,41.78,41.83,41.75,41.76,59600.0,31.4263,31.4639,31.4038,31.4113,59600.0
2012-06-13 12:50:00,41.77,41.77,41.72,41.73,24100.0,31.4188,31.4188,31.3812,31.3887,24100.0
2012-06-13 12:55:00,41.72,41.74,41.71,41.72,20400.0,31.3812,31.3962,31.3737,31.3812,20400.0
2012-06-13 13:00:00,41.72,41.73,41.7,41.71,20900.0,31.3812,31.3887,31.3661,31.3737,20900.0
2012-06-13 13:05:00,41.7,41.73,41.69,41.73,25800.0,31.3661,31.3887,31.3586,31.3887,25800.0
2012-06-13 13:10:00,41.72,41.74,41.72,41.72,26700.0,31.3812,31.3962,31.3812,31.3812,26700.0
2012-06-13 13:15:00,41.72,41.74,41.69,41.71,29900.0,31.3812,31.3962,31.3586,31.3737,29900.0
2012-06-13 13:20:00,41.72,41.72,41.69,41.69,24100.0,31.3812,31.3812,31.3586,31.3586,24100.0
2012-06-13 13:25:00,41.69,41.72,41.67,41.72,34600.0,31.3586,31.3812,31.3436,31.3812,34600.0
2012-06-13 13:30:00,41.72,41.72,41.69,41.7,25900.0,31.3812,31.3812,31.3586,31.3661,25900.0
2012-06-13 13:35:00,41.7,41.71,41.68,41.69,51100.0,31.3661,31.3737,31.3511,31.3586,51100.0
2012-06-13 13:40:00,41.69,41.7,41.65,41.65,43800.0,31.3586,31.3661,31.3285,31.3285,43800.0
2012-06-13 13:45:00,41.65,41.65,41.62,41.62,39000.0,31.3285,31.3285,31.306,31.306,39000.0
2012-06-13 13:50:00,41.62,41.66,41.62,41.63,19500.0,31.306,31.3361,31.306,31.3135,19500.0
2012-06-13 13:55:00,41.63,41.64,41.6,41.6,42000.0,31.3135,31.321,31.2909,31.2909,42000.0
2012-06-13 14:00:00,41.6,41.63,41.6,41.63,15500.0,31.2909,31.3135,31.2909,31.3135,15500.0
2012-06-13 14:05:00,41.64,41.64,41.61,41.62,25000.0,31.321,31.321,31.2984,31.306,25000.0
2012-06-13 14:10:00,41.62,41.63,41.59,41.62,23300.0,31.306,31.3135,31.2834,31.306,23300.0
2012-06-13 14:15:00,41.62,41.63,41.61,41.63,23400.0,31.306,31.3135,31.2984,31.3135,23400.0
2012-06-13 14:20:00,41.63,41.64,41.61,41.64,26700.0,31.3135,31.321,31.2984,31.321,26700.0
2012-06-13 14:25:00,41.65,41.65,41.63,41.65,17600.0,31.3285,31.3285,31.3135,31.3285,17600.0
2012-06-13 14:30:00,41.65,41.67,41.62,41.65,33900.0,31.3285,31.3436,31.306,31.3285,33900.0
2012-06-13 14:35:00,41.66,41.66,41.63,41.65,22400.0,31.3361,31.3361,31.3135,31.3285,22400.0
2012-06-13 14:40:00,41.65,41.66,41.58,41.59,26700.0,31.3285,31.3361,31.2759,31.2834,26700.0
2012-06-13 14:45:00,41.59,41.62,41.58,41.62,21400.0,31.2834,31.306,31.2759,31.306,21400.0
2012-06-13 14:50:00,41.62,41.62,41.58,41.59,17800.0,31.306,31.306,31.2759,31.2834,17800.0
2012-06-13 14:55:00,41.58,41.6,41.57,41.58,17200.0,31.2759,31.2909,31.2684,31.2759,17200.0
2012-06-13 15:00:00,41.58,41.61,41.57,41.57,18400.0,31.2759,31.2984,31.2684,31.2684,18400.0
2012-06-13 15:05:00,41.58,41.6,41.56,41.59,29800.0,31.2759,31.2909,31.2608,31.2834,29800.0
2012-06-13 15:10:00,41.6,41.61,41.57,41.57,33400.0,31.2909,31.2984,31.2684,31.2684,33400.0
2012-06-13 15:15:00,41.58,41.59,41.52,41.52,75200.0,31.2759,31.2834,31.2308,31.2308,75200.0
2012-06-13 15:20:00,41.52,41.52,41.49,41.52,44000.0,31.2308,31.2308,31.2082,31.2308,44000.0
2012-06-13 15:25:00,41.53,41.53,41.47,41.48,48500.0,31.2383,31.2383,31.1931,31.2007,48500.0
2012-06-13 15:30:00,41.48,41.51,41.47,41.48,47500.0,31.2007,31.2232,31.1931,31.2007,47500.0
2012-06-13 15:35:00,41.48,41.5,41.46,41.46,90200.0,31.2007,31.2157,31.1856,31.1856,90200.0
2012-06-13 15:40:00,41.46,41.46,41.44,41.45,60900.0,31.1856,31.1856,31.1706,31.1781,60900.0
2012-06-13 15:45:00,41.45,41.49,41.41,41.41,56400.0,31.1781,31.2082,31.148,31.148,56400.0
2012-06-13 15:50:00,41.42,41.49,41.41,41.48,91500.0,31.1555,31.2082,31.148,31.2007,91500.0
2012-06-13 15:55:00,41.49,41.58,41.49,41.57,296800.0,31.2082,31.2759,31.2082,31.2684,296800.0
2012-06-14 09:30:00,41.6,41.68,41.51,41.66,46200.0,31.2909,31.3511,31.2232,31.3361,46200.0
2012-06-14 09:35:00,41.65,41.74,41.62,41.7,25300.0,31.3285,31.3962,31.306,31.3661,25300.0
2012-06-14 09:40:00,41.69,41.72,41.61,41.72,177400.0,31.3586,31.3812,31.2984,31.3812,177400.0
2012-06-14 09:45:00,41.72,41.75,41.7,41.7,36900.0,31.3812,31.4038,31.3661,31.3661,36900.0
2012-06-14 09:50:00,41.7,41.71,41.64,41.7,36700.0,31.3661,31.3737,31.321,31.3661,36700.0
2012-06-14 09:55:00,41.71,41.73,41.67,41.69,61000.0,31.3737,31.3887,31.3436,31.3586,61000.0
2012-06-14 10:00:00,41.69,41.75,41.69,41.72,56100.0,31.3586,31.4038,31.3586,31.3812,56100.0
2012-06-14 10:05:00,41.73,41.75,41.69,41.7,41900.0,31.3887,31.4038,31.3586,31.3661,41900.0
2012-06-14 10:10:00,41.7,41.72,41.66,41.69,99800.0,31.3661,31.3812,31.3361,31.3586,99800.0
2012-06-14 10:15:00,41.69,41.71,41.68,41.68,63300.0,31.3586,31.3737,31.3511,31.3511,63300.0
2012-06-14 10:20:00,41.69,41.69,41.65,41.67,54500.0,31.3586,31.3586,31.3285,31.3436,54500.0
2012-06-14 10:25:00,41.68,41.69,41.64,41.67,42200.0,31.3511,31.3586,31.321,31.3436,42200.0
2012-06-14 10:30:00,41.67,41.68,41.55,41.58,65300.0,31.3436,31.3511,31.2533,31.2759,65300.0
2012-06-14 10:35:00,41.58,41.61,41.55,41.56,27000.0,31.2759,31.2984,31.2533,31.2608,27000.0
2012-06-14 10:40:00,41.55,41.57,41.53,41.53,27500.0,31.2533,31.2684,31.2383,31.2383,27500.0
2012-06-14 10:45:00,41.53,41.54,41.5,41.51,48800.0,31.2383,31.2458,31.2157,31.2232,48800.0
2012-06-14 10:50:00,41.51,41.55,41.5,41.53,63600.0,31.2232,31.2533,31.2157,31.2383,63600.0
2012-06-14 10:55:00,41.53,41.63,41.53,41.63,30400.0,31.2383,31.3135,31.2383,31.3135,30400.0
2012-06-14 11:00:00,41.63,41.64,41.61,41.63,58700.0,31.3135,31.321,31.2984,31.3135,58700.0
2012-06-14 11:05:00,41.63,41.65,41.61,41.65,46300.0,31.3135,31.3285,31.2984,31.3285,46300.0
2012-06-14 11:10:00,41.65,41.65,41.61,41.63,47200.0,31.3285,31.3285,31.2984,31.3135,47200.0
2012-06-14 11:15:00,41.62,41.63,41.6,41.62,79900.0,31.306,31.3135,31.2909,31.306,79900.0
2012-06-14 11:20:00,41.62,41.65,41.61,41.64,35000.0,31.306,31.3285,31.2984,31.321,35000.0
2012-06-14 11:25:00,41.65,41.68,41.64,41.66,74600.0,31.3285,31.3511,31.321,31.3361,74600.0
2012-06-14 11:30:00,41.67,41.69,41.66,41.67,42400.0,31.3436,31.3586,31.3361,31.3436,42400.0
2012-06-14 11:35:00,41.68,41.7,41.67,41.69,37100.0,31.3511,31.3661,31.3436,31.3586,37100.0
2012-06-14 11:40:00,41.69,41.71,41.69,41.7,15700.0,31.3586,31.3737,31.3586,31.3661,15700.0
2012-06-14 11:45:00,41.7,41.71,41.68,41.7,48600.0,31.3661,31.3737,31.3511,31.3661,48600.0
2012-06-14 11:50:00,41.7,41.71,41.68,41.69,50100.0,31.3661,31.3737,31.3511,31.3586,50100.0
2012-06-14 11:55:00,41.7,41.7,41.66,41.68,36900.0,31.3661,31.3661,31.3361,31.3511,36900.0
2012-06-14 12:00:00,41.68,41.69,41.66,41.67,34300.0,31.3511,31.3586,31.3361,31.3436,34300.0
2012-06-14 12:05:00,41.68,41.69,41.66,41.68,31400.0,31.3511,31.3586,31.3361,31.3511,31400.0
2012-06-14 12:10:00,41.68,41.69,41.64,41.66,71200.0,31.3511,31.3586,31.321,31.3361,71200.0
2012-06-14 12:15:00,41.67,41.68,41.66,41.68,24200.0,31.3436,31.3511,31.3361,31.3511,24200.0
2012-06-14 12:20:00,41.69,41.69,41.67,41.68,40900.0,31.3586,31.3586,31.3436,31.3511,40900.0
2012-06-14 12:25:00,41.68,41.69,41.66,41.66,40000.0,31.3511,31.3586,31.3361,31.3361,40000.0
2012-06-14 12:30:00,41.66,41.68,41.65,41.66,25300.0,31.3361,31.3511,31.3285,31.3361,25300.0
2012-06-14 12:35:00,41.66,41.69,41.66,41.68,32600.0,31.3361,31.3586,31.3361,31.3511,32600.0
2012-06-14 12:40:00,41.68,41.7,41.67,41.68,14700.0,31.3511,31.3661,31.3436,31.3511,14700.0
2012-06-14 12:45:00,41.67,41.7,41.66,41.7,45500.0,31.3436,31.3661,31.3361,31.3661,45500.0
2012-06-14 12:50:00,41.69,41.7,41.67,41.68,60700.0,31.3586,31.3661,31.3436,31.3511,60700.0
2012-06-14 12:55:00,41.67,41.68,41.67,41.68,35500.0,31.3436,31.3511,31.3436,31.3511,35500.0
2012-06-14 13:00:00,41.68,41.69,41.66,41.68,91300.0,31.3511,31.3586,31.3361,31.3511,91300.0
2012-06-14 13:05:00,41.67,41.69,41.67,41.67,29000.0,31.3436,31.3586,31.3436,31.3436,29000.0
2012-06-14 13:10:00,41.67,41.69,41.67,41.67,31800.0,31.3436,31.3586,31.3436,31.3436,31800.0
2012-06-14 13:15:00,41.67,41.68,41.67,41.68,68700.0,31.3436,31.3511,31.3436,31.3511,68700.0
2012-06-14 13:20:00,41.67,41.67,41.64,41.67,37300.0,31.3436,31.3436,31.321,31.3436,37300.0
2012-06-14 13:25:00,41.66,41.68,41.66,41.67,25800.0,31.3361,31.3511,31.3361,31.3436,25800.0
2012-06-14 13:30:00,41.68,41.69,41.67,41.68,76100.0,31.3511,31.3586,31.3436,31.3511,76100.0
2012-06-14 13:35:00,41.68,41.71,41.67,41.71,31100.0,31.3511,31.3737,31.3436,31.3737,31100.0
2012-06-14 13:40:00,41.7,41.71,41.68,41.68,23600.0,31.3661,31.3737,31.3511,31.3511,23600.0
2012-06-14 13:45:00,41.68,41.69,41.68,41.69,15200.0,31.3511,31.3586,31.3511,31.3586,15200.0
2012-06-14 13:50:00,41.69,41.7,41.69,41.69,21100.0,31.3586,31.3661,31.3586,31.3586,21100.0
2012-06-14 13:55:00,41.7,41.7,41.66,41.67,95700.0,31.3661,31.3661,31.3361,31.3436,95700.0
2012-06-14 14:00:00,41.66,41.68,41.66,41.67,58900.0,31.3361,31.3511,31.3361,31.3436,58900.0
2012-06-14 14:05:00,41.67,41.68,41.66,41.67,38900.0,31.3436,31.3511,31.3361,31.3436,38900.0
2012-06-14 14:10:00,41.67,41.69,41.66,41.69,28700.0,31.3436,31.3586,31.3361,31.3586,28700.0
2012-06-14 14:15:00,41.69,41.69,41.68,41.68,12200.0,31.3586,31.3586,31.3511,31.3511,12200.0
2012-06-14 14:20:00,41.69,41.69,41.66,41.66,36500.0,31.3586,31.3586,31.3361,31.3361,36500.0
2012-06-14 14:25:00,41.66,41.68,41.66,41.66,42400.0,31.3361,31.3511,31.3361,31.3361,42400.0
2012-06-14 14:30:00,41.66,41.67,41.66,41.67,24000.0,31.3361,31.3436,31.3361,31.3436,24000.0
2012-06-14 14:35:00,41.67,41.68,41.66,41.68,35400.0,31.3436,31.3511,31.3361,31.3511,35400.0
2012-06-14 14:40:00,41.68,41.68,41.67,41.68,17000.0,31.3511,31.3511,31.3436,31.3511,17000.0
2012-06-14 14:45:00,41.67,41.68,41.66,41.66,13900.0,31.3436,31.3511,31.3361,31.3361,13900.0
2012-06-14 14:50:00,41.67,41.68,41.64,41.64,61200.0,31.3436,31.3511,31.321,31.321,61200.0
2012-06-14 14:55:00,41.64,41.67,41.64,41.67,48000.0,31.321,31.3436,31.321,31.3436,48000.0
2012-06-14 15:00:00,41.66,41.74,41.65,41.72,122600.0,31.3361,31.3962,31.3285,31.3812,122600.0
2012-06-14 15:05:00,41.72,41.99,41.72,41.88,236500.0,31.3812,31.5843,31.3812,31.5015,236500.0
2012-06-14 15:10:00,41.88,41.94,41.85,41.91,296500.0,31.5015,31.5467,31.479,31.5241,296500.0
2012-06-14 15:15:00,41.91,41.91,41.75,41.76,106200.0,31.5241,31.5241,31.4038,31.4113,106200.0
2012-06-14 15:20:00,41.75,41.8,41.69,41.69,80100.0,31.4038,31.4414,31.3586,31.3586,80100.0
2012-06-14 15:25:00,41.69,41.74,41.68,41.71,68200.0,31.3586,31.3962,31.3511,31.3737,68200.0
2012-06-14 15:30:00,41.71,41.75,41.69,41.75,135900.0,31.3737,31.4038,31.3586,31.4038,135900.0
2012-06-14 15:35:00,41.75,41.8,41.73,41.79,153000.0,31.4038,31.4414,31.3887,31.4338,153000.0
2012-06-14 15:40:00,41.79,41.81,41.77,41.77,56700.0,31.4338,31.4489,31.4188,31.4188,56700.0
2012-06-14 15:45:00,41.77,41.86,41.75,41.82,115600.0,31.4188,31.4865,31.4038,31.4564,115600.0
2012-06-14 15:50:00,41.82,41.84,41.76,41.77,129500.0,31.4564,31.4715,31.4113,31.4188,129500.0
2012-06-14 15:55:00,41.77,41.82,41.75,41.81,277700.0,31.4188,31.4564,31.4038,31.4489,277700.0
2012-06-15 09:30:00,42.02,42.08,41.99,42.07,1075800.0,31.6068,31.652,31.5843,31.6445,1075800.0
2012-06-15 09:35:00,42.05,42.1,42.03,42.05,47000.0,31.6294,31.667,31.6144,31.6294,47000.0
2012-06-15 09:40:00,42.05,42.12,42.04,42.08,111500.0,31.6294,31.6821,31.6219,31.652,111500.0
2012-06-15 09:45:00,42.08,42.1,42.07,42.07,76400.0,31.652,31.667,31.6445,31.6445,76400.0
2012-06-15 09:50:00,42.07,42.12,42.07,42.09,84000.0,31.6445,31.6821,31.6445,31.6595,84000.0
2012-06-15 09:55:00,42.09,42.15,42.08,42.15,117700.0,31.6595,31.7046,31.652,31.7046,117700.0
2012-06-15 10:00:00,42.15,42.17,42.07,42.07,88400.0,31.7046,31.7197,31.6445,31.6445,88400.0
2012-06-15 10:05:00,42.08,42.08,42.0,42.04,122300.0,31.652,31.652,31.5918,31.6219,122300.0
2012-06-15 10:10:00,42.04,42.05,42.0,42.0,58000.0,31.6219,31.6294,31.5918,31.5918,58000.0
2012-06-15 10:15:00,42.0,42.02,41.98,42.01,74100.0,31.5918,31.6068,31.5768,31.5993,74100.0
2012-06-15 10:20:00,42.01,42.05,42.01,42.01,57800.0,31.5993,31.6294,31.5993,31.5993,57800.0
2012-06-15 10:25:00,42.02,42.03,41.98,42.0,78400.0,31.6068,31.6144,31.5768,31.5918,78400.0
2012-06-15 10:30:00,42.01,42.09,41.99,42.07,101400.0,31.5993,31.6595,31.5843,31.6445,101400.0
2012-06-15 10:35:00,42.07,42.09,42.03,42.04,56800.0,31.6445,31.6595,31.6144,31.6219,56800.0
2012-06-15 10:40:00,42.03,42.05,41.98,42.02,78800.0,31.6144,31.6294,31.5768,31.6068,78800.0
2012-06-15 10:45:00,42.03,42.1,42.02,42.09,57000.0,31.6144,31.667,31.6068,31.6595,57000.0
2012-06-15 10:50:00,42.09,42.09,42.05,42.06,39900.0,31.6595,31.6595,31.6294,31.6369,39900.0
2012-06-15 10:55:00,42.07,42.08,42.04,42.04,36700.0,31.6445,31.652,31.6219,31.6219,36700.0
2012-06-15 11:00:00,42.04,42.06,42.03,42.04,39500.0,31.6219,31.6369,31.6144,31.6219,39500.0
2012-06-15 11:05:00,42.04,42.06,42.01,42.05,51700.0,31.6219,31.6369,31.5993,31.6294,51700.0
2012-06-15 11:10:00,42.05,42.07,42.04,42.05,55100.0,31.6294,31.6445,31.6219,31.6294,55100.0
2012-06-15 11:15:00,42.06,42.08,42.05,42.05,41200.0,31.6369,31.652,31.6294,31.6294,41200.0
2012-06-15 11:20:00,42.05,42.06,42.0,42.0,41400.0,31.6294,31.6369,31.5918,31.5918,41400.0
2012-06-15 11:25:00,42.0,42.01,41.98,41.98,29800.0,31.5918,31.5993,31.5768,31.5768,29800.0
2012-06-15 11:30:00,41.99,42.07,41.99,42.04,51300.0,31.5843,31.6445,31.5843,31.6219,51300.0
2012-06-15 11:35:00,42.04,42.06,42.02,42.05,47000.0,31.6219,31.6369,31.6068,31.6294,47000.0
2012-06-15 11:40:00,42.05,42.05,41.98,41.98,63600.0,31.6294,31.6294,31.5768,31.5768,63600.0
2012-06-15 11:45:00,41.98,42.01,41.98,41.99,28200.0,31.5768,31.5993,31.5768,31.5843,28200.0
2012-06-15 11:50:00,42.0,42.01,41.99,42.0,34300.0,31.5918,31.5993,31.5843,31.5918,34300.0
2012-06-15 11:55:00,42.0,42.01,41.97,41.98,21500.0,31.5918,31.5993,31.5692,31.5768,21500.0
2012-06-15 12:00:00,41.97,42.01,41.97,42.01,39700.0,31.5692,31.5993,31.5692,31.5993,39700.0
2012-06-15 12:05:00,42.01,42.03,41.99,42.02,34500.0,31.5993,31.6144,31.5843,31.6068,34500.0
2012-06-15 12:10:00,42.02,42.03,42.0,42.03,62300.0,31.6068,31.6144,31.5918,31.6144,62300.0
2012-06-15 12:15:00,42.03,42.03,42.0,42.02,28100.0,31.6144,31.6144,31.5918,31.6068,28100.0
2012-06-15 12:20:00,42.03,42.03,42.0,42.01,18900.0,31.6144,31.6144,31.5918,31.5993,18900.0
2012-06-15 12:25:00,42.01,42.02,42.0,42.02,22800.0,31.5993,31.6068,31.5918,31.6068,22800.0
2012-06-15 12:30:00,42.02,42.03,42.02,42.03,21500.0,31.6068,31.6144,31.6068,31.6144,21500.0
2012-06-15 12:35:00,42.03,42.03,41.99,42.01,34200.0,31.6144,31.6144,31.5843,31.5993,34200.0
2012-06-15 12:40:00,42.01,42.04,42.01,42.04,32000.0,31.5993,31.6219,31.5993,31.6219,32000.0
2012-06-15 12:45:00,42.04,42.06,42.02,42.06,38900.0,31.6219,31.6369,31.6068,31.6369,38900.0
2012-06-15 12:50:00,42.05,42.07,42.05,42.05,50600.0,31.6294,31.6445,31.6294,31.6294,50600.0
2012-06-15 12:55:00,42.05,42.06,42.04,42.05,47300.0,31.6294,31.6369,31.6219,31.6294,47300.0
2012-06-15 13:00:00,42.06,42.1,42.05,42.09,31300.0,31.6369,31.667,31.6294,31.6595,31300.0
2012-06-15 13:05:00,42.09,42.1,42.09,42.09,17700.0,31.6595,31.667,31.6595,31.6595,17700.0
2012-06-15 13:10:00,42.09,42.12,42.08,42.09,43300.0,31.6595,31.6821,31.652,31.6595,43300.0
2012-06-15 13:15:00,42.08,42.1,42.08,42.09,23800.0,31.652,31.667,31.652,31.6595,23800.0
2012-06-15 13:20:00,42.09,42.09,42.08,42.08,9800.0,31.6595,31.6595,31.652,31.652,9800.0
2012-06-15 13:25:00,42.08,42.09,42.03,42.06,37600.0,31.652,31.6595,31.6144,31.6369,37600.0
2012-06-15 13:30:00,42.05,42.09,42.05,42.08,14600.0,31.6294,31.6595,31.6294,31.652,14600.0
2012-06-15 13:35:00,42.09,42.09,42.02,42.02,30200.0,31.6595,31.6595,31.6068,31.6068,30200.0
2012-06-15 13:40:00,42.02,42.02,41.96,41.97,17800.0,31.6068,31.6068,31.5617,31.5692,17800.0
2012-06-15 13:45:00,41.97,42.01,41.97,42.01,55800.0,31.5692,31.5993,31.5692,31.5993,55800.0
2012-06-15 13:50:00,42.02,42.03,41.98,41.98,46000.0,31.6068,31.6144,31.5768,31.5768,46000.0
2012-06-15 13:55:00,41.99,42.0,41.97,41.98,33600.0,31.5843,31.5918,31.5692,31.5768,33600.0
2012-06-15 14:00:00,41.98,41.99,41.97,41.97,17800.0,31.5768,31.5843,31.5692,31.5692,17800.0
2012-06-15 14:05:00,41.98,41.99,41.97,41.99,17500.0,31.5768,31.5843,31.5692,31.5843,17500.0
2012-06-15 14:10:00,41.99,41.99,41.98,41.98,30000.0,31.5843,31.5843,31.5768,31.5768,30000.0
2012-06-15 14:15:00,41.98,41.99,41.95,41.95,21300.0,31.5768,31.5843,31.5542,31.5542,21300.0
2012-06-15 14:20:00,41.96,41.97,41.94,41.96,43100.0,31.5617,31.5692,31.5467,31.5617,43100.0
2012-06-15 14:25:00,41.96,41.99,41.96,41.97,41500.0,31.5617,31.5843,31.5617,31.5692,41500.0
2012-06-15 14:30:00,41.97,41.98,41.95,41.96,23400.0,31.5692,31.5768,31.5542,31.5617,23400.0
2012-06-15 14:35:00,41.97,41.99,41.95,41.98,39300.0,31.5692,31.5843,31.5542,31.5768,39300.0
2012-06-15 14:40:00,41.98,41.99,41.96,41.98,63100.0,31.5768,31.5843,31.5617,31.5768,63100.0
2012-06-15 14:45:00,41.98,42.0,41.98,41.99,29000.0,31.5768,31.5918,31.5768,31.5843,29000.0
2012-06-15 14:50:00,41.98,42.0,41.98,41.98,48200.0,31.5768,31.5918,31.5768,31.5768,48200.0
2012-06-15 14:55:00,41.98,42.0,41.96,41.96,42200.0,31.5768,31.5918,31.5617,31.5617,42200.0
2012-06-15 15:00:00,41.96,41.99,41.96,41.98,31200.0,31.5617,31.5843,31.5617,31.5768,31200.0
2012-06-15 15:05:00,41.98,42.01,41.98,42.0,41500.0,31.5768,31.5993,31.5768,31.5918,41500.0
2012-06-15 15:10:00,42.0,42.01,41.99,42.0,62100.0,31.5918,31.5993,31.5843,31.5918,62100.0
2012-06-15 15:15:00,41.99,42.01,41.99,42.01,23000.0,31.5843,31.5993,31.5843,31.5993,23000.0
2012-06-15 15:20:00,42.0,42.01,41.98,42.01,35500.0,31.5918,31.5993,31.5768,31.5993,35500.0
2012-06-15 15:25:00,42.0,42.01,41.96,41.98,58500.0,31.5918,31.5993,31.5617,31.5768,58500.0
2012-06-15 15:30:00,41.98,42.0,41.96,41.99,50100.0,31.5768,31.5918,31.5617,31.5843,50100.0
2012-06-15 15:35:00,41.98,42.0,41.96,41.98,58400.0,31.5768,31.5918,31.5617,31.5768,58400.0
2012-06-15 15:40:00,41.97,41.99,41.95,41.95,108200.0,31.5692,31.5843,31.5542,31.5542,108200.0
2012-06-15 15:45:00,41.95,42.0,41.94,42.0,111800.0,31.5542,31.5918,31.5467,31.5918,111800.0
2012-06-15 15:50:00,42.0,42.0,41.98,42.0,187300.0,31.5918,31.5918,31.5768,31.5918,187300.0
2012-06-15 15:55:00,41.99,42.0,41.96,41.97,462100.0,31.5843,31.5918,31.5617,31.5692,462100.0
2012-06-18 09:30:00,41.78,42.0,41.78,41.87,129800.0,31.4263,31.5918,31.4263,31.494,129800.0
2012-06-18 09:35:00,41.9,42.03,41.88,42.0,28200.0,31.5166,31.6144,31.5015,31.5918,28200.0
2012-06-18 09:40:00,42.0,42.03,41.97,41.97,40800.0,31.5918,31.6144,31.5692,31.5692,40800.0
2012-06-18 09:45:00,41.98,41.99,41.87,41.88,70200.0,31.5768,31.5843,31.494,31.5015,70200.0
2012-06-18 09:50:00,41.88,41.89,41.86,41.89,33800.0,31.5015,31.5091,31.4865,31.5091,33800.0
2012-06-18 09:55:00,41.88,41.94,41.87,41.93,59300.0,31.5015,31.5467,31.494,31.5391,59300.0
2012-06-18 10:00:00,41.92,41.99,41.92,41.97,24900.0,31.5316,31.5843,31.5316,31.5692,24900.0
2012-06-18 10:05:00,41.98,41.99,41.95,41.95,34200.0,31.5768,31.5843,31.5542,31.5542,34200.0
2012-06-18 10:10:00,41.96,41.98,41.92,41.96,17800.0,31.5617,31.5768,31.5316,31.5617,17800.0
2012-06-18 10:15:00,41.96,42.02,41.94,42.01,32400.0,31.5617,31.6068,31.5467,31.5993,32400.0
2012-06-18 10:20:00,42.01,42.01,41.95,41.96,20600.0,31.5993,31.5993,31.5542,31.5617,20600.0
2012-06-18 10:25:00,41.95,42.0,41.95,41.99,37600.0,31.5542,31.5918,31.5542,31.5843,37600.0
2012-06-18 10:30:00,41.99,41.99,41.95,41.95,60600.0,31.5843,31.5843,31.5542,31.5542,60600.0
2012-06-18 10:35:00,41.95,41.99,41.95,41.98,53500.0,31.5542,31.5843,31.5542,31.5768,53500.0
2012-06-18 10:40:00,41.99,42.0,41.96,41.96,29700.0,31.5843,31.5918,31.5617,31.5617,29700.0
2012-06-18 10:45:00,41.97,42.05,41.96,42.05,79200.0,31.5692,31.6294,31.5617,31.6294,79200.0
2012-06-18 10:50:00,42.04,42.05,41.96,41.97,37000.0,31.6219,31.6294,31.5617,31.5692,37000.0
2012-06-18 10:55:00,41.97,41.98,41.92,41.93,28700.0,31.5692,31.5768,31.5316,31.5391,28700.0
2012-06-18 11:00:00,41.94,41.98,41.93,41.98,80500.0,31.5467,31.5768,31.5391,31.5768,80500.0
2012-06-18 11:05:00,41.98,41.98,41.93,41.94,42300.0,31.5768,31.5768,31.5391,31.5467,42300.0
2012-06-18 11:10:00,41.94,41.97,41.92,41.96,28000.0,31.5467,31.5692,31.5316,31.5617,28000.0
2012-06-18 11:15:00,41.97,41.97,41.89,41.92,37600.0,31.5692,31.5692,31.5091,31.5316,37600.0
2012-06-18 11:20:00,41.92,41.97,41.91,41.93,53800.0,31.5316,31.5692,31.5241,31.5391,53800.0
2012-06-18 11:25:00,41.94,42.01,41.94,42.0,41700.0,31.5467,31.5993,31.5467,31.5918,41700.0
2012-06-18 11:30:00,42.0,42.01,41.97,41.99,91200.0,31.5918,31.5993,31.5692,31.5843,91200.0
2012-06-18 11:35:00,41.98,42.0,41.94,41.95,30500.0,31.5768,31.5918,31.5467,31.5542,30500.0
2012-06-18 11:40:00,41.94,41.97,41.94,41.95,31000.0,31.5467,31.5692,31.5467,31.5542,31000.0
2012-06-18 11:45:00,41.94,41.98,41.93,41.94,19400.0,31.5467,31.5768,31.5391,31.5467,19400.0
2012-06-18 11:50:00,41.94,41.98,41.9,41.97,23400.0,31.5467,31.5768,31.5166,31.5692,23400.0
2012-06-18 11:55:00,41.96,42.0,41.95,42.0,19800.0,31.5617,31.5918,31.5542,31.5918,19800.0
2012-06-18 12:00:00,42.0,42.01,41.96,41.96,56400.0,31.5918,31.5993,31.5617,31.5617,56400.0
2012-06-18 12:05:00,41.97,41.97,41.94,41.95,14100.0,31.5692,31.5692,31.5467,31.5542,14100.0
2012-06-18 12:10:00,41.96,41.99,41.95,41.99,7900.0,31.5617,31.5843,31.5542,31.5843,7900.0
2012-06-18 12:15:00,41.99,42.0,41.99,42.0,16700.0,31.5843,31.5918,31.5843,31.5918,16700.0
2012-06-18 12:20:00,42.0,42.0,41.97,41.98,10100.0,31.5918,31.5918,31.5692,31.5768,10100.0
2012-06-18 12:25:00,41.97,41.99,41.94,41.94,15400.0,31.5692,31.5843,31.5467,31.5467,15400.0
2012-06-18 12:30:00,41.94,41.98,41.94,41.95,24700.0,31.5467,31.5768,31.5467,31.5542,24700.0
2012-06-18 12:35:00,41.95,41.95,41.92,41.94,27800.0,31.5542,31.5542,31.5316,31.5467,27800.0
2012-06-18 12:40:00,41.94,41.96,41.93,41.94,21000.0,31.5467,31.5617,31.5391,31.5467,21000.0
2012-06-18 12:45:00,41.94,41.95,41.93,41.94,14800.0,31.5467,31.5542,31.5391,31.5467,14800.0
2012-06-18 12:50:00,41.95,41.97,41.94,41.95,34100.0,31.5542,31.5692,31.5467,31.5542,34100.0
2012-06-18 12:55:00,41.95,41.97,41.91,41.93,38300.0,31.5542,31.5692,31.5241,31.5391,38300.0
2012-06-18 13:00:00,41.93,41.95,41.91,41.93,37400.0,31.5391,31.5542,31.5241,31.5391,37400.0
2012-06-18 13:05:00,41.92,41.94,41.92,41.93,4600.0,31.5316,31.5467,31.5316,31.5391,4600.0
2012-06-18 13:10:00,41.93,41.96,41.92,41.94,38100.0,31.5391,31.5617,31.5316,31.5467,38100.0
2012-06-18 13:15:00,41.94,41.95,41.91,41.94,21900.0,31.5467,31.5542,31.5241,31.5467,21900.0
2012-06-18 13:20:00,41.94,41.95,41.92,41.93,19500.0,31.5467,31.5542,31.5316,31.5391,19500.0
2012-06-18 13:25:00,41.93,41.96,41.92,41.93,35000.0,31.5391,31.5617,31.5316,31.5391,35000.0
2012-06-18 13:30:00,41.94,41.95,41.93,41.94,13600.0,31.5467,31.5542,31.5391,31.5467,13600.0
2012-06-18 13:35:00,41.94,41.97,41.93,41.94,37700.0,31.5467,31.5692,31.5391,31.5467,37700.0
2012-06-18 13:40:00,41.95,41.96,41.93,41.96,32300.0,31.5542,31.5617,31.5391,31.5617,32300.0
2012-06-18 13:45:00,41.95,41.97,41.92,41.92,29400.0,31.5542,31.5692,31.5316,31.5316,29400.0
2012-06-18 13:50:00,41.92,41.95,41.92,41.95,17700.0,31.5316,31.5542,31.5316,31.5542,17700.0
2012-06-18 13:55:00,41.95,41.96,41.94,41.96,21700.0,31.5542,31.5617,31.5467,31.5617,21700.0
2012-06-18 14:00:00,41.96,41.97,41.96,41.97,28100.0,31.5617,31.5692,31.5617,31.5692,28100.0
2012-06-18 14:05:00,41.96,41.98,41.96,41.97,17700.0,31.5617,31.5768,31.5617,31.5692,17700.0
2012-06-18 14:10:00,41.98,42.0,41.97,42.0,20300.0,31.5768,31.5918,31.5692,31.5918,20300.0
2012-06-18 14:15:00,42.0,42.02,41.99,42.0,82200.0,31.5918,31.6068,31.5843,31.5918,82200.0
2012-06-18 14:20:00,42.0,42.02,41.99,42.01,47500.0,31.5918,31.6068,31.5843,31.5993,47500.0
2012-06-18 14:25:00,42.01,42.01,41.97,41.99,50500.0,31.5993,31.5993,31.5692,31.5843,50500.0
2012-06-18 14:30:00,41.98,42.05,41.97,42.04,55600.0,31.5768,31.6294,31.5692,31.6219,55600.0
2012-06-18 14:35:00,42.05,42.08,42.03,42.05,69400.0,31.6294,31.652,31.6144,31.6294,69400.0
2012-06-18 14:40:00,42.06,42.07,42.03,42.07,29500.0,31.6369,31.6445,31.6144,31.6445,29500.0
2012-06-18 14:45:00,42.07,42.07,42.02,42.02,23500.0,31.6445,31.6445,31.6068,31.6068,23500.0
2012-06-18 14:50:00,42.03,42.03,41.98,41.98,27300.0,31.6144,31.6144,31.5768,31.5768,27300.0
2012-06-18 14:55:00,41.98,42.02,41.98,42.01,54600.0,31.5768,31.6068,31.5768,31.5993,54600.0
2012-06-18 15:00:00,42.01,42.04,42.0,42.04,41500.0,31.5993,31.6219,31.5918,31.6219,41500.0
2012-06-18 15:05:00,42.04,42.04,42.01,42.01,29700.0,31.6219,31.6219,31.5993,31.5993,29700.0
2012-06-18 15:10:00,42.02,42.02,41.96,41.96,33900.0,31.6068,31.6068,31.5617,31.5617,33900.0
2012-06-18 15:15:00,41.96,41.99,41.95,41.99,33600.0,31.5617,31.5843,31.5542,31.5843,33600.0
2012-06-18 15:20:00,41.98,42.0,41.96,41.96,26200.0,31.5768,31.5918,31.5617,31.5617,26200.0
2012-06-18 15:25:00,41.96,42.04,41.96,42.04,50700.0,31.5617,31.6219,31.5617,31.6219,50700.0
2012-06-18 15:30:00,42.04,42.06,42.01,42.02,49800.0,31.6219,31.6369,31.5993,31.6068,49800.0
2012-06-18 15:35:00,42.02,42.05,42.01,42.04,42500.0,31.6068,31.6294,31.5993,31.6219,42500.0
2012-06-18 15:40:00,42.05,42.09,42.04,42.05,74600.0,31.6294,31.6595,31.6219,31.6294,74600.0
2012-06-18 15:45:00,42.05,42.09,42.03,42.07,73400.0,31.6294,31.6595,31.6144,31.6445,73400.0
2012-06-18 15:50:00,42.07,42.08,42.03,42.04,156300.0,31.6445,31.652,31.6144,31.6219,156300.0
2012-06-18 15:55:00,42.05,42.08,42.03,42.05,315300.0,31.6294,31.652,31.6144,31.6294,315300.0
2012-06-19 09:30:00,42.28,42.45,42.16,42.34,127400.0,31.8024,31.9303,31.7121,31.8475,127400.0
2012-06-19 09:35:00,42.34,42.37,42.28,42.28,63000.0,31.8475,31.8701,31.8024,31.8024,63000.0
2012-06-19 09:40:00,42.29,42.34,42.25,42.31,94500.0,31.8099,31.8475,31.7798,31.825,94500.0
2012-06-19 09:45:00,42.3,42.33,42.21,42.26,93700.0,31.8175,31.84,31.7498,31.7874,93700.0
2012-06-19 09:50:00,42.26,42.29,42.22,42.22,39100.0,31.7874,31.8099,31.7573,31.7573,39100.0
2012-06-19 09:55:00,42.23,42.27,42.23,42.26,62700.0,31.7648,31.7949,31.7648,31.7874,62700.0
2012-06-19 10:00:00,42.27,42.3,42.27,42.3,22300.0,31.7949,31.8175,31.7949,31.8175,22300.0
2012-06-19 10:05:00,42.29,42.3,42.25,42.25,51200.0,31.8099,31.8175,31.7798,31.7798,51200.0
2012-06-19 10:10:00,42.26,42.33,42.25,42.32,98500.0,31.7874,31.84,31.7798,31.8325,98500.0
2012-06-19 10:15:00,42.32,42.34,42.31,42.32,57900.0,31.8325,31.8475,31.825,31.8325,57900.0
2012-06-19 10:20:00,42.32,42.35,42.32,42.32,83600.0,31.8325,31.8551,31.8325,31.8325,83600.0
2012-06-19 10:25:00,42.32,42.38,42.3,42.38,113500.0,31.8325,31.8776,31.8175,31.8776,113500.0
2012-06-19 10:30:00,42.38,42.41,42.35,42.36,81400.0,31.8776,31.9002,31.8551,31.8626,81400.0
2012-06-19 10:35:00,42.37,42.39,42.36,42.39,44500.0,31.8701,31.8852,31.8626,31.8852,44500.0
2012-06-19 10:40:00,42.39,42.4,42.38,42.39,54200.0,31.8852,31.8927,31.8776,31.8852,54200.0
2012-06-19 10:45:00,42.38,42.39,42.3,42.38,171700.0,31.8776,31.8852,31.8175,31.8776,171700.0
2012-06-19 10:50:00,42.38,42.42,42.38,42.4,100700.0,31.8776,31.9077,31.8776,31.8927,100700.0
2012-06-19 10:55:00,42.41,42.46,42.41,42.46,56700.0,31.9002,31.9378,31.9002,31.9378,56700.0
2012-06-19 11:00:00,42.46,42.47,42.38,42.38,77800.0,31.9378,31.9453,31.8776,31.8776,77800.0
2012-06-19 11:05:00,42.38,42.39,42.35,42.37,27500.0,31.8776,31.8852,31.8551,31.8701,27500.0
2012-06-19 11:10:00,42.37,42.4,42.35,42.36,33300.0,31.8701,31.8927,31.8551,31.8626,33300.0
2012-06-19 11:15:00,42.35,42.36,42.28,42.28,52100.0,31.8551,31.8626,31.8024,31.8024,52100.0
2012-06-19 11:20:00,42.29,42.31,42.27,42.3,26500.0,31.8099,31.825,31.7949,31.8175,26500.0
2012-06-19 11:25:00,42.29,42.32,42.29,42.31,24400.0,31.8099,31.8325,31.8099,31.825,24400.0
2012-06-19 11:30:00,42.31,42.32,42.27,42.27,25500.0,31.825,31.8325,31.7949,31.7949,25500.0
2012-06-19 11:35:00,42.27,42.31,42.27,42.29,23900.0,31.7949,31.825,31.7949,31.8099,23900.0
2012-06-19 11:40:00,42.28,42.33,42.27,42.33,33000.0,31.8024,31.84,31.7949,31.84,33000.0
2012-06-19 11:45:00,42.34,42.35,42.34,42.34,18200.0,31.8475,31.8551,31.8475,31.8475,18200.0
2012-06-19 11:50:00,42.35,42.36,42.33,42.33,23100.0,31.8551,31.8626,31.84,31.84,23100.0
2012-06-19 11:55:00,42.32,42.35,42.32,42.33,24200.0,31.8325,31.8551,31.8325,31.84,24200.0
2012-06-19 12:00:00,42.34,42.34,42.31,42.32,27500.0,31.8475,31.8475,31.825,31.8325,27500.0
2012-06-19 12:05:00,42.31,42.34,42.31,42.32,45200.0,31.825,31.8475,31.825,31.8325,45200.0
2012-06-19 12:10:00,42.32,42.34,42.31,42.33,32300.0,31.8325,31.8475,31.825,31.84,32300.0
2012-06-19 12:15:00,42.33,42.33,42.31,42.32,10500.0,31.84,31.84,31.825,31.8325,10500.0
2012-06-19 12:20:00,42.32,42.34,42.31,42.31,30700.0,31.8325,31.8475,31.825,31.825,30700.0
2012-06-19 12:25:00,42.3,42.34,42.3,42.33,31300.0,31.8175,31.8475,31.8175,31.84,31300.0
2012-06-19 12:30:00,42.34,42.34,42.33,42.34,8200.0,31.8475,31.8475,31.84,31.8475,8200.0
2012-06-19 12:35:00,42.33,42.34,42.32,42.33,10900.0,31.84,31.8475,31.8325,31.84,10900.0
2012-06-19 12:40:00,42.32,42.33,42.31,42.33,20800.0,31.8325,31.84,31.825,31.84,20800.0
2012-06-19 12:45:00,42.33,42.34,42.32,42.32,15600.0,31.84,31.8475,31.8325,31.8325,15600.0
2012-06-19 12:50:00,42.32,42.33,42.31,42.32,22400.0,31.8325,31.84,31.825,31.8325,22400.0
2012-06-19 12:55:00,42.32,42.33,42.31,42.33,16600.0,31.8325,31.84,31.825,31.84,16600.0
2012-06-19 13:00:00,42.32,42.33,42.31,42.33,19300.0,31.8325,31.84,31.825,31.84,19300.0
2012-06-19 13:05:00,42.32,42.33,42.31,42.33,14800.0,31.8325,31.84,31.825,31.84,14800.0
2012-06-19 13:10:00,42.33,42.34,42.32,42.34,5400.0,31.84,31.8475,31.8325,31.8475,5400.0
2012-06-19 13:15:00,42.34,42.35,42.33,42.35,25800.0,31.8475,31.8551,31.84,31.8551,25800.0
2012-06-19 13:20:00,42.35,42.36,42.34,42.36,36100.0,31.8551,31.8626,31.8475,31.8626,36100.0
2012-06-19 13:25:00,42.36,42.36,42.35,42.35,28600.0,31.8626,31.8626,31.8551,31.8551,28600.0
2012-06-19 13:30:00,42.35,42.36,42.34,42.36,47700.0,31.8551,31.8626,31.8475,31.8626,47700.0
2012-06-19 13:35:00,42.36,42.36,42.34,42.35,64100.0,31.8626,31.8626,31.8475,31.8551,64100.0
2012-06-19 13:40:00,42.35,42.36,42.33,42.35,28000.0,31.8551,31.8626,31.84,31.8551,28000.0
2012-06-19 13:45:00,42.35,42.36,42.32,42.33,31400.0,31.8551,31.8626,31.8325,31.84,31400.0
2012-06-19 13:50:00,42.34,42.34,42.32,42.34,12100.0,31.8475,31.8475,31.8325,31.8475,12100.0
2012-06-19 13:55:00,42.34,42.35,42.32,42.34,59700.0,31.8475,31.8551,31.8325,31.8475,59700.0
2012-06-19 14:00:00,42.34,42.34,42.33,42.33,27100.0,31.8475,31.8475,31.84,31.84,27100.0
2012-06-19 14:05:00,42.33,42.35,42.33,42.33,32400.0,31.84,31.8551,31.84,31.84,32400.0
2012-06-19 14:10:00,42.34,42.34,42.31,42.32,95500.0,31.8475,31.8475,31.825,31.8325,95500.0
2012-06-19 14:15:00,42.31,42.34,42.31,42.33,17200.0,31.825,31.8475,31.825,31.84,17200.0
2012-06-19 14:20:00,42.34,42.34,42.31,42.33,26100.0,31.8475,31.8475,31.825,31.84,26100.0
2012-06-19 14:25:00,42.34,42.34,42.33,42.33,13500.0,31.8475,31.8475,31.84,31.84,13500.0
2012-06-19 14:30:00,42.34,42.34,42.27,42.29,60300.0,31.8475,31.8475,31.7949,31.8099,60300.0
2012-06-19 14:35:00,42.29,42.3,42.26,42.3,22100.0,31.8099,31.8175,31.7874,31.8175,22100.0
2012-06-19 14:40:00,42.29,42.33,42.29,42.3,28700.0,31.8099,31.84,31.8099,31.8175,28700.0
2012-06-19 14:45:00,42.3,42.32,42.28,42.29,29600.0,31.8175,31.8325,31.8024,31.8099,29600.0
2012-06-19 14:50:00,42.3,42.32,42.3,42.31,23600.0,31.8175,31.8325,31.8175,31.825,23600.0
2012-06-19 14:55:00,42.3,42.36,42.3,42.35,50400.0,31.8175,31.8626,31.8175,31.8551,50400.0
2012-06-19 15:00:00,42.36,42.36,42.28,42.29,84100.0,31.8626,31.8626,31.8024,31.8099,84100.0
2012-06-19 15:05:00,42.29,42.33,42.29,42.32,34500.0,31.8099,31.84,31.8099,31.8325,34500.0
2012-06-19 15:10:00,42.32,42.32,42.27,42.28,41800.0,31.8325,31.8325,31.7949,31.8024,41800.0
2012-06-19 15:15:00,42.28,42.35,42.28,42.35,28000.0,31.8024,31.8551,31.8024,31.8551,28000.0
2012-06-19 15:20:00,42.34,42.36,42.33,42.34,40800.0,31.8475,31.8626,31.84,31.8475,40800.0
2012-06-19 15:25:00,42.35,42.35,42.3,42.3,26600.0,31.8551,31.8551,31.8175,31.8175,26600.0
2012-06-19 15:30:00,42.3,42.31,42.29,42.3,36900.0,31.8175,31.825,31.8099,31.8175,36900.0
2012-06-19 15:35:00,42.3,42.3,42.25,42.29,51500.0,31.8175,31.8175,31.7798,31.8099,51500.0
2012-06-19 15:40:00,42.28,42.3,42.27,42.29,47900.0,31.8024,31.8175,31.7949,31.8099,47900.0
2012-06-19 15:45:00,42.3,42.3,42.25,42.25,76400.0,31.8175,31.8175,31.7798,31.7798,76400.0
2012-06-19 15:50:00,42.25,42.27,42.25,42.27,77800.0,31.7798,31.7949,31.7798,31.7949,77800.0
2012-06-19 15:55:00,42.27,42.3,42.26,42.28,240900.0,31.7949,31.8175,31.7874,31.8024,240900.0
2012-06-20 09:30:00,42.23,42.27,42.15,42.19,81000.0,31.7648,31.7949,31.7046,31.7347,81000.0
2012-06-20 09:35:00,42.18,42.2,42.16,42.18,42100.0,31.7272,31.7422,31.7121,31.7272,42100.0
2012-06-20 09:40:00,42.17,42.17,42.09,42.09,25800.0,31.7197,31.7197,31.6595,31.6595,25800.0
2012-06-20 09:45:00,42.09,42.09,42.03,42.05,55600.0,31.6595,31.6595,31.6144,31.6294,55600.0
2012-06-20 09:50:00,42.05,42.06,42.0,42.02,56600.0,31.6294,31.6369,31.5918,31.6068,56600.0
2012-06-20 09:55:00,42.03,42.04,41.97,41.99,63100.0,31.6144,31.6219,31.5692,31.5843,63100.0
2012-06-20 10:00:00,41.98,42.0,41.95,41.98,38700.0,31.5768,31.5918,31.5542,31.5768,38700.0
2012-06-20 10:05:00,41.98,41.98,41.95,41.97,17600.0,31.5768,31.5768,31.5542,31.5692,17600.0
2012-06-20 10:10:00,41.98,42.03,41.97,42.01,42800.0,31.5768,31.6144,31.5692,31.5993,42800.0
2012-06-20 10:15:00,42.02,42.02,41.98,41.99,27800.0,31.6068,31.6068,31.5768,31.5843,27800.0
2012-06-20 10:20:00,41.99,42.01,41.96,41.97,41200.0,31.5843,31.5993,31.5617,31.5692,41200.0
2012-06-20 10:25:00,41.97,41.98,41.95,41.97,39700.0,31.5692,31.5768,31.5542,31.5692,39700.0
2012-06-20 10:30:00,41.96,42.04,41.95,42.03,32400.0,31.5617,31.6219,31.5542,31.6144,32400.0
2012-06-20 10:35:00,42.04,42.05,42.01,42.01,32200.0,31.6219,31.6294,31.5993,31.5993,32200.0
2012-06-20 10:40:00,42.01,42.07,42.0,42.07,24000.0,31.5993,31.6445,31.5918,31.6445,24000.0
2012-06-20 10:45:00,42.07,42.1,42.06,42.09,21600.0,31.6445,31.667,31.6369,31.6595,21600.0
2012-06-20 10:50:00,42.08,42.09,42.05,42.05,9900.0,31.652,31.6595,31.6294,31.6294,9900.0
2012-06-20 10:55:00,42.04,42.07,42.04,42.06,23400.0,31.6219,31.6445,31.6219,31.6369,23400.0
2012-06-20 11:00:00,42.06,42.09,42.04,42.07,29800.0,31.6369,31.6595,31.6219,31.6445,29800.0
2012-06-20 11:05:00,42.06,42.07,42.02,42.02,21800.0,31.6369,31.6445,31.6068,31.6068,21800.0
2012-06-20 11:10:00,42.03,42.07,42.03,42.05,28000.0,31.6144,31.6445,31.6144,31.6294,28000.0
2012-06-20 11:15:00,42.04,42.06,42.03,42.05,21500.0,31.6219,31.6369,31.6144,31.6294,21500.0
2012-06-20 11:20:00,42.05,42.05,42.02,42.03,23600.0,31.6294,31.6294,31.6068,31.6144,23600.0
2012-06-20 11:25:00,42.03,42.04,42.02,42.03,14500.0,31.6144,31.6219,31.6068,31.6144,14500.0
2012-06-20 11:30:00,42.03,42.06,42.03,42.06,18400.0,31.6144,31.6369,31.6144,31.6369,18400.0
2012-06-20 11:35:00,42.06,42.07,42.03,42.06,26900.0,31.6369,31.6445,31.6144,31.6369,26900.0
2012-06-20 11:40:00,42.05,42.09,42.03,42.09,27000.0,31.6294,31.6595,31.6144,31.6595,27000.0
2012-06-20 11:45:00,42.09,42.09,42.05,42.05,15500.0,31.6595,31.6595,31.6294,31.6294,15500.0
2012-06-20 11:50:00,42.06,42.07,42.05,42.06,10500.0,31.6369,31.6445,31.6294,31.6369,10500.0
2012-06-20 11:55:00,42.05,42.06,42.03,42.03,14400.0,31.6294,31.6369,31.6144,31.6144,14400.0
2012-06-20 12:00:00,42.03,42.07,42.03,42.05,23200.0,31.6144,31.6445,31.6144,31.6294,23200.0
2012-06-20 12:05:00,42.05,42.08,42.04,42.04,26800.0,31.6294,31.652,31.6219,31.6219,26800.0
2012-06-20 12:10:00,42.04,42.06,42.04,42.06,14400.0,31.6219,31.6369,31.6219,31.6369,14400.0
2012-06-20 12:15:00,42.06,42.09,42.06,42.08,18600.0,31.6369,31.6595,31.6369,31.652,18600.0
2012-06-20 12:20:00,42.08,42.09,42.03,42.03,10100.0,31.652,31.6595,31.6144,31.6144,10100.0
2012-06-20 12:25:00,42.03,42.07,42.01,42.05,24600.0,31.6144,31.6445,31.5993,31.6294,24600.0
2012-06-20 12:30:00,42.07,42.12,41.9,41.99,170000.0,31.6445,31.6821,31.5166,31.5843,170000.0
2012-06-20 12:35:00,41.98,41.98,41.91,41.95,43200.0,31.5768,31.5768,31.5241,31.5542,43200.0
2012-06-20 12:40:00,41.94,42.02,41.92,42.02,20100.0,31.5467,31.6068,31.5316,31.6068,20100.0
2012-06-20 12:45:00,42.03,42.1,42.02,42.05,35200.0,31.6144,31.667,31.6068,31.6294,35200.0
2012-06-20 12:50:00,42.04,42.08,42.02,42.05,19600.0,31.6219,31.652,31.6068,31.6294,19600.0
2012-06-20 12:55:00,42.05,42.11,42.04,42.09,32100.0,31.6294,31.6745,31.6219,31.6595,32100.0
2012-06-20 13:00:00,42.1,42.16,42.08,42.16,34500.0,31.667,31.7121,31.652,31.7121,34500.0
2012-06-20 13:05:00,42.18,42.24,42.15,42.22,45000.0,31.7272,31.7723,31.7046,31.7573,45000.0
2012-06-20 13:10:00,42.22,42.22,42.15,42.17,23100.0,31.7573,31.7573,31.7046,31.7197,23100.0
2012-06-20 13:15:00,42.17,42.21,42.15,42.15,23300.0,31.7197,31.7498,31.7046,31.7046,23300.0
2012-06-20 13:20:00,42.16,42.21,42.16,42.19,21600.0,31.7121,31.7498,31.7121,31.7347,21600.0
2012-06-20 13:25:00,42.2,42.22,42.18,42.19,17800.0,31.7422,31.7573,31.7272,31.7347,17800.0
2012-06-20 13:30:00,42.19,42.22,42.17,42.18,20400.0,31.7347,31.7573,31.7197,31.7272,20400.0
2012-06-20 13:35:00,42.18,42.21,42.14,42.17,22900.0,31.7272,31.7498,31.6971,31.7197,22900.0
2012-06-20 13:40:00,42.16,42.18,42.13,42.14,29500.0,31.7121,31.7272,31.6896,31.6971,29500.0
2012-06-20 13:45:00,42.14,42.16,42.13,42.16,9700.0,31.6971,31.7121,31.6896,31.7121,9700.0
2012-06-20 13:50:00,42.15,42.15,42.12,42.12,59700.0,31.7046,31.7046,31.6821,31.6821,59700.0
2012-06-20 13:55:00,42.12,42.18,42.12,42.18,22300.0,31.6821,31.7272,31.6821,31.7272,22300.0
2012-06-20 14:00:00,42.18,42.18,42.13,42.16,31300.0,31.7272,31.7272,31.6896,31.7121,31300.0
2012-06-20 14:05:00,42.16,42.19,42.15,42.18,19900.0,31.7121,31.7347,31.7046,31.7272,19900.0
2012-06-20 14:10:00,42.17,42.22,42.17,42.18,47600.0,31.7197,31.7573,31.7197,31.7272,47600.0
2012-06-20 14:15:00,42.18,42.21,42.13,42.13,26700.0,31.7272,31.7498,31.6896,31.6896,26700.0
2012-06-20 14:20:00,42.13,42.14,42.05,42.08,38100.0,31.6896,31.6971,31.6294,31.652,38100.0
2012-06-20 14:25:00,42.08,42.08,42.04,42.06,33700.0,31.652,31.652,31.6219,31.6369,33700.0
2012-06-20 14:30:00,42.06,42.08,42.04,42.06,36900.0,31.6369,31.652,31.6219,31.6369,36900.0
2012-06-20 14:35:00,42.05,42.09,42.05,42.06,42600.0,31.6294,31.6595,31.6294,31.6369,42600.0
2012-06-20 14:40:00,42.05,42.05,41.99,41.99,45700.0,31.6294,31.6294,31.5843,31.5843,45700.0
2012-06-20 14:45:00,41.98,41.99,41.93,41.97,54100.0,31.5768,31.5843,31.5391,31.5692,54100.0
2012-06-20 14:50:00,41.97,41.98,41.94,41.97,27400.0,31.5692,31.5768,31.5467,31.5692,27400.0
2012-06-20 14:55:00,41.97,41.98,41.96,41.96,13300.0,31.5692,31.5768,31.5617,31.5617,13300.0
2012-06-20 15:00:00,41.97,41.98,41.94,41.96,41400.0,31.5692,31.5768,31.5467,31.5617,41400.0
2012-06-20 15:05:00,41.95,41.97,41.94,41.95,35600.0,31.5542,31.5692,31.5467,31.5542,35600.0
2012-06-20 15:10:00,41.95,41.95,41.92,41.95,48200.0,31.5542,31.5542,31.5316,31.5542,48200.0
2012-06-20 15:15:00,41.95,41.95,41.89,41.9,36400.0,31.5542,31.5542,31.5091,31.5166,36400.0
2012-06-20 15:20:00,41.9,41.93,41.89,41.93,43200.0,31.5166,31.5391,31.5091,31.5391,43200.0
2012-06-20 15:25:00,41.93,41.99,41.93,41.99,74400.0,31.5391,31.5843,31.5391,31.5843,74400.0
2012-06-20 15:30:00,41.99,42.02,41.97,41.97,93200.0,31.5843,31.6068,31.5692,31.5692,93200.0
2012-06-20 15:35:00,41.98,41.99,41.96,41.98,37400.0,31.5768,31.5843,31.5617,31.5768,37400.0
2012-06-20 15:40:00,41.98,42.04,41.96,42.04,64900.0,31.5768,31.6219,31.5617,31.6219,64900.0
2012-06-20 15:45:00,42.04,42.06,42.02,42.04,89100.0,31.6219,31.6369,31.6068,31.6219,89100.0
2012-06-20 15:50:00,42.04,42.06,42.02,42.05,89100.0,31.6219,31.6369,31.6068,31.6294,89100.0
2012-06-20 15:55:00,42.05,42.05,42.03,42.05,233600.0,31.6294,31.6294,31.6144,31.6294,233600.0
2012-06-21 09:30:00,42.22,42.29,42.17,42.22,122300.0,31.7573,31.8099,31.7197,31.7573,122300.0
2012-06-21 09:35:00,42.2,42.24,42.16,42.21,26200.0,31.7422,31.7723,31.7121,31.7498,26200.0
2012-06-21 09:40:00,42.22,42.29,42.21,42.28,35100.0,31.7573,31.8099,31.7498,31.8024,35100.0
2012-06-21 09:45:00,42.29,42.34,42.27,42.34,30700.0,31.8099,31.8475,31.7949,31.8475,30700.0
2012-06-21 09:50:00,42.33,42.36,42.31,42.36,40400.0,31.84,31.8626,31.825,31.8626,40400.0
2012-06-21 09:55:00,42.37,42.38,42.28,42.35,42600.0,31.8701,31.8776,31.8024,31.8551,42600.0
2012-06-21 10:00:00,42.34,42.34,42.27,42.27,42200.0,31.8475,31.8475,31.7949,31.7949,42200.0
2012-06-21 10:05:00,42.28,42.32,42.25,42.31,56700.0,31.8024,31.8325,31.7798,31.825,56700.0
2012-06-21 10:10:00,42.31,42.34,42.26,42.26,56200.0,31.825,31.8475,31.7874,31.7874,56200.0
2012-06-21 10:15:00,42.27,42.3,42.26,42.3,42900.0,31.7949,31.8175,31.7874,31.8175,42900.0
2012-06-21 10:20:00,42.3,42.31,42.24,42.3,38000.0,31.8175,31.825,31.7723,31.8175,38000.0
2012-06-21 10:25:00,42.29,42.29,42.26,42.28,29900.0,31.8099,31.8099,31.7874,31.8024,29900.0
2012-06-21 10:30:00,42.28,42.29,42.26,42.29,40700.0,31.8024,31.8099,31.7874,31.8099,40700.0
2012-06-21 10:35:00,42.29,42.3,42.27,42.27,22700.0,31.8099,31.8175,31.7949,31.7949,22700.0
2012-06-21 10:40:00,42.28,42.31,42.27,42.31,34500.0,31.8024,31.825,31.7949,31.825,34500.0
2012-06-21 10:45:00,42.31,42.32,42.25,42.25,45000.0,31.825,31.8325,31.7798,31.7798,45000.0
2012-06-21 10:50:00,42.25,42.29,42.22,42.22,30200.0,31.7798,31.8099,31.7573,31.7573,30200.0
2012-06-21 10:55:00,42.22,42.28,42.22,42.27,62100.0,31.7573,31.8024,31.7573,31.7949,62100.0
2012-06-21 11:00:00,42.26,42.27,42.18,42.19,44000.0,31.7874,31.7949,31.7272,31.7347,44000.0
2012-06-21 11:05:00,42.19,42.21,42.18,42.18,30400.0,31.7347,31.7498,31.7272,31.7272,30400.0
2012-06-21 11:10:00,42.17,42.17,42.11,42.11,85200.0,31.7197,31.7197,31.6745,31.6745,85200.0
2012-06-21 11:15:00,42.11,42.18,42.11,42.17,35100.0,31.6745,31.7272,31.6745,31.7197,35100.0
2012-06-21 11:20:00,42.17,42.19,42.15,42.16,36300.0,31.7197,31.7347,31.7046,31.7121,36300.0
2012-06-21 11:25:00,42.16,42.19,42.13,42.19,16200.0,31.7121,31.7347,31.6896,31.7347,16200.0
2012-06-21 11:30:00,42.19,42.21,42.18,42.21,25100.0,31.7347,31.7498,31.7272,31.7498,25100.0
2012-06-21 11:35:00,42.2,42.2,42.16,42.19,20900.0,31.7422,31.7422,31.7121,31.7347,20900.0
2012-06-21 11:40:00,42.19,42.19,42.16,42.18,31300.0,31.7347,31.7347,31.7121,31.7272,31300.0
2012-06-21 11:45:00,42.17,42.2,42.17,42.2,12800.0,31.7197,31.7422,31.7197,31.7422,12800.0
2012-06-21 11:50:00,42.19,42.26,42.19,42.24,32000.0,31.7347,31.7874,31.7347,31.7723,32000.0
2012-06-21 11:55:00,42.23,42.27,42.22,42.26,26000.0,31.7648,31.7949,31.7573,31.7874,26000.0
2012-06-21 12:00:00,42.25,42.26,42.2,42.22,24200.0,31.7798,31.7874,31.7422,31.7573,24200.0
2012-06-21 12:05:00,42.22,42.22,42.18,42.21,17400.0,31.7573,31.7573,31.7272,31.7498,17400.0
2012-06-21 12:10:00,42.2,42.2,42.16,42.17,28300.0,31.7422,31.7422,31.7121,31.7197,28300.0
2012-06-21 12:15:00,42.17,42.18,42.13,42.15,33400.0,31.7197,31.7272,31.6896,31.7046,33400.0
2012-06-21 12:20:00,42.15,42.16,42.09,42.09,27200.0,31.7046,31.7121,31.6595,31.6595,27200.0
2012-06-21 12:25:00,42.09,42.1,42.0,42.02,42900.0,31.6595,31.667,31.5918,31.6068,42900.0
2012-06-21 12:30:00,42.02,42.03,42.0,42.01,45900.0,31.6068,31.6144,31.5918,31.5993,45900.0
2012-06-21 12:35:00,42.01,42.04,42.01,42.02,25300.0,31.5993,31.6219,31.5993,31.6068,25300.0
2012-06-21 12:40:00,42.02,42.02,41.99,42.0,26600.0,31.6068,31.6068,31.5843,31.5918,26600.0
2012-06-21 12:45:00,42.0,42.05,42.0,42.03,20700.0,31.5918,31.6294,31.5918,31.6144,20700.0
2012-06-21 12:50:00,42.04,42.04,41.99,42.01,18300.0,31.6219,31.6219,31.5843,31.5993,18300.0
2012-06-21 12:55:00,42.01,42.01,41.99,42.01,13200.0,31.5993,31.5993,31.5843,31.5993,13200.0
2012-06-21 13:00:00,42.0,42.02,41.98,42.02,120600.0,31.5918,31.6068,31.5768,31.6068,120600.0
2012-06-21 13:05:00,42.01,42.04,42.01,42.03,16400.0,31.5993,31.6219,31.5993,31.6144,16400.0
2012-06-21 13:10:00,42.03,42.04,42.01,42.01,66700.0,31.6144,31.6219,31.5993,31.5993,66700.0
2012-06-21 13:15:00,42.01,42.02,42.01,42.01,27300.0,31.5993,31.6068,31.5993,31.5993,27300.0
2012-06-21 13:20:00,42.0,42.04,42.0,42.02,25100.0,31.5918,31.6219,31.5918,31.6068,25100.0
2012-06-21 13:25:00,42.01,42.02,42.01,42.02,35800.0,31.5993,31.6068,31.5993,31.6068,35800.0
2012-06-21 13:30:00,42.01,42.02,42.01,42.01,30400.0,31.5993,31.6068,31.5993,31.5993,30400.0
2012-06-21 13:35:00,42.01,42.02,42.01,42.02,37200.0,31.5993,31.6068,31.5993,31.6068,37200.0
2012-06-21 13:40:00,42.01,42.02,41.98,42.0,29800.0,31.5993,31.6068,31.5768,31.5918,29800.0
2012-06-21 13:45:00,42.0,42.01,41.97,41.98,31800.0,31.5918,31.5993,31.5692,31.5768,31800.0
2012-06-21 13:50:00,41.97,41.98,41.97,41.97,15000.0,31.5692,31.5768,31.5692,31.5692,15000.0
2012-06-21 13:55:00,41.98,41.98,41.93,41.93,27100.0,31.5768,31.5768,31.5391,31.5391,27100.0
2012-06-21 14:00:00,41.93,41.94,41.89,41.9,46300.0,31.5391,31.5467,31.5091,31.5166,46300.0
2012-06-21 14:05:00,41.89,41.9,41.87,41.88,41200.0,31.5091,31.5166,31.494,31.5015,41200.0
2012-06-21 14:10:00,41.88,41.89,41.87,41.88,36300.0,31.5015,31.5091,31.494,31.5015,36300.0
2012-06-21 14:15:00,41.88,41.89,41.86,41.86,40300.0,31.5015,31.5091,31.4865,31.4865,40300.0
2012-06-21 14:20:00,41.86,41.87,41.83,41.84,35200.0,31.4865,31.494,31.4639,31.4715,35200.0
2012-06-21 14:25:00,41.85,41.85,41.82,41.84,40600.0,31.479,31.479,31.4564,31.4715,40600.0
2012-06-21 14:30:00,41.84,41.87,41.83,41.87,37600.0,31.4715,31.494,31.4639,31.494,37600.0
2012-06-21 14:35:00,41.86,41.87,41.86,41.87,11900.0,31.4865,31.494,31.4865,31.494,11900.0
2012-06-21 14:40:00,41.86,41.93,41.86,41.87,252600.0,31.4865,31.5391,31.4865,31.494,252600.0
2012-06-21 14:45:00,41.86,41.87,41.81,41.81,26200.0,31.4865,31.494,31.4489,31.4489,26200.0
2012-06-21 14:50:00,41.81,41.83,41.78,41.79,53100.0,31.4489,31.4639,31.4263,31.4338,53100.0
2012-06-21 14:55:00,41.79,41.8,41.77,41.8,34000.0,31.4338,31.4414,31.4188,31.4414,34000.0
2012-06-21 15:00:00,41.8,41.81,41.77,41.79,78000.0,31.4414,31.4489,31.4188,31.4338,78000.0
2012-06-21 15:05:00,41.79,41.8,41.77,41.79,32100.0,31.4338,31.4414,31.4188,31.4338,32100.0
2012-06-21 15:10:00,41.78,41.81,41.77,41.79,71800.0,31.4263,31.4489,31.4188,31.4338,71800.0
2012-06-21 15:15:00,41.79,41.8,41.77,41.78,67100.0,31.4338,31.4414,31.4188,31.4263,67100.0
2012-06-21 15:20:00,41.77,41.8,41.74,41.8,74900.0,31.4188,31.4414,31.3962,31.4414,74900.0
2012-06-21 15:25:00,41.81,41.83,41.8,41.82,46400.0,31.4489,31.4639,31.4414,31.4564,46400.0
2012-06-21 15:30:00,41.83,41.83,41.77,41.77,58400.0,31.4639,31.4639,31.4188,31.4188,58400.0
2012-06-21 15:35:00,41.77,41.87,41.77,41.79,127100.0,31.4188,31.494,31.4188,31.4338,127100.0
2012-06-21 15:40:00,41.79,41.81,41.77,41.78,75300.0,31.4338,31.4489,31.4188,31.4263,75300.0
2012-06-21 15:45:00,41.77,41.78,41.72,41.74,106000.0,31.4188,31.4263,31.3812,31.3962,106000.0
2012-06-21 15:50:00,41.73,41.76,41.71,41.74,160300.0,31.3887,31.4113,31.3737,31.3962,160300.0
2012-06-21 15:55:00,41.74,41.77,41.72,41.74,365000.0,31.3962,31.4188,31.3812,31.3962,365000.0
2012-06-22 09:30:00,41.96,42.02,41.88,42.0,106800.0,31.5617,31.6068,31.5015,31.5918,106800.0
2012-06-22 09:35:00,42.0,42.02,41.9,41.96,49900.0,31.5918,31.6068,31.5166,31.5617,49900.0
2012-06-22 09:40:00,41.96,41.96,41.89,41.9,43300.0,31.5617,31.5617,31.5091,31.5166,43300.0
2012-06-22 09:45:00,41.9,41.93,41.87,41.89,44900.0,31.5166,31.5391,31.494,31.5091,44900.0
2012-06-22 09:50:00,41.9,41.93,41.88,41.89,24500.0,31.5166,31.5391,31.5015,31.5091,24500.0
2012-06-22 09:55:00,41.9,41.9,41.82,41.83,65600.0,31.5166,31.5166,31.4564,31.4639,65600.0
2012-06-22 10:00:00,41.83,41.88,41.83,41.88,60400.0,31.4639,31.5015,31.4639,31.5015,60400.0
2012-06-22 10:05:00,41.88,41.91,41.86,41.87,70200.0,31.5015,31.5241,31.4865,31.494,70200.0
2012-06-22 10:10:00,41.88,41.9,41.87,41.89,58100.0,31.5015,31.5166,31.494,31.5091,58100.0
2012-06-22 10:15:00,41.89,41.94,41.88,41.92,59900.0,31.5091,31.5467,31.5015,31.5316,59900.0
2012-06-22 10:20:00,41.92,41.93,41.89,41.9,48500.0,31.5316,31.5391,31.5091,31.5166,48500.0
2012-06-22 10:25:00,41.9,41.9,41.85,41.86,46200.0,31.5166,31.5166,31.479,31.4865,46200.0
2012-06-22 10:30:00,41.86,41.88,41.83,41.87,47000.0,31.4865,31.5015,31.4639,31.494,47000.0
2012-06-22 10:35:00,41.87,41.89,41.86,41.88,28200.0,31.494,31.5091,31.4865,31.5015,28200.0
2012-06-22 10:40:00,41.88,41.9,41.88,41.89,27700.0,31.5015,31.5166,31.5015,31.5091,27700.0
2012-06-22 10:45:00,41.89,41.91,41.88,41.9,47200.0,31.5091,31.5241,31.5015,31.5166,47200.0
2012-06-22 10:50:00,41.9,41.92,41.87,41.92,36200.0,31.5166,31.5316,31.494,31.5316,36200.0
2012-06-22 10:55:00,41.92,41.98,41.91,41.97,42100.0,31.5316,31.5768,31.5241,31.5692,42100.0
2012-06-22 11:00:00,41.98,41.98,41.93,41.96,73900.0,31.5768,31.5768,31.5391,31.5617,73900.0
2012-06-22 11:05:00,41.96,41.96,41.91,41.92,45800.0,31.5617,31.5617,31.5241,31.5316,45800.0
2012-06-22 11:10:00,41.92,41.93,41.91,41.91,18800.0,31.5316,31.5391,31.5241,31.5241,18800.0
2012-06-22 11:15:00,41.92,41.93,41.9,41.93,35100.0,31.5316,31.5391,31.5166,31.5391,35100.0
2012-06-22 11:20:00,41.94,41.95,41.91,41.92,26600.0,31.5467,31.5542,31.5241,31.5316,26600.0
2012-06-22 11:25:00,41.91,41.91,41.89,41.9,17000.0,31.5241,31.5241,31.5091,31.5166,17000.0
2012-06-22 11:30:00,41.9,41.9,41.88,41.88,29400.0,31.5166,31.5166,31.5015,31.5015,29400.0
2012-06-22 11:35:00,41.88,41.89,41.86,41.86,30800.0,31.5015,31.5091,31.4865,31.4865,30800.0
2012-06-22 11:40:00,41.87,41.93,41.87,41.93,44100.0,31.494,31.5391,31.494,31.5391,44100.0
2012-06-22 11:45:00,41.93,41.94,41.91,41.92,39800.0,31.5391,31.5467,31.5241,31.5316,39800.0
2012-06-22 11:50:00,41.92,41.92,41.88,41.88,31900.0,31.5316,31.5316,31.5015,31.5015,31900.0
2012-06-22 11:55:00,41.89,41.92,41.87,41.92,37900.0,31.5091,31.5316,31.494,31.5316,37900.0
2012-06-22 12:00:00,41.92,41.94,41.92,41.93,22000.0,31.5316,31.5467,31.5316,31.5391,22000.0
2012-06-22 12:05:00,41.94,41.94,41.91,41.92,17200.0,31.5467,31.5467,31.5241,31.5316,17200.0
2012-06-22 12:10:00,41.92,41.95,41.91,41.94,31200.0,31.5316,31.5542,31.5241,31.5467,31200.0
2012-06-22 12:15:00,41.95,41.98,41.94,41.94,29400.0,31.5542,31.5768,31.5467,31.5467,29400.0
2012-06-22 12:20:00,41.95,41.95,41.9,41.91,23300.0,31.5542,31.5542,31.5166,31.5241,23300.0
2012-06-22 12:25:00,41.91,41.92,41.87,41.87,28600.0,31.5241,31.5316,31.494,31.494,28600.0
2012-06-22 12:30:00,41.88,41.89,41.87,41.89,20000.0,31.5015,31.5091,31.494,31.5091,20000.0
2012-06-22 12:35:00,41.89,41.9,41.86,41.86,36500.0,31.5091,31.5166,31.4865,31.4865,36500.0
2012-06-22 12:40:00,41.87,41.91,41.86,41.9,27700.0,31.494,31.5241,31.4865,31.5166,27700.0
2012-06-22 12:45:00,41.9,41.91,41.88,41.88,40700.0,31.5166,31.5241,31.5015,31.5015,40700.0
2012-06-22 12:50:00,41.89,41.9,41.88,41.9,9600.0,31.5091,31.5166,31.5015,31.5166,9600.0
2012-06-22 12:55:00,41.9,41.93,41.89,41.93,58000.0,31.5166,31.5391,31.5091,31.5391,58000.0
2012-06-22 13:00:00,41.93,41.93,41.89,41.91,55800.0,31.5391,31.5391,31.5091,31.5241,55800.0
2012-06-22 13:05:00,41.9,41.93,41.9,41.91,28700.0,31.5166,31.5391,31.5166,31.5241,28700.0
2012-06-22 13:10:00,41.92,41.95,41.92,41.95,34500.0,31.5316,31.5542,31.5316,31.5542,34500.0
2012-06-22 13:15:00,41.94,41.97,41.94,41.96,26600.0,31.5467,31.5692,31.5467,31.5617,26600.0
2012-06-22 13:20:00,41.95,41.96,41.94,41.95,17000.0,31.5542,31.5617,31.5467,31.5542,17000.0
2012-06-22 13:25:00,41.96,41.97,41.95,41.95,25800.0,31.5617,31.5692,31.5542,31.5542,25800.0
2012-06-22 13:30:00,41.96,41.96,41.94,41.94,10600.0,31.5617,31.5617,31.5467,31.5467,10600.0
2012-06-22 13:35:00,41.95,41.99,41.95,41.98,40300.0,31.5542,31.5843,31.5542,31.5768,40300.0
2012-06-22 13:40:00,41.98,41.99,41.98,41.99,21000.0,31.5768,31.5843,31.5768,31.5843,21000.0
2012-06-22 13:45:00,41.98,42.0,41.98,42.0,42200.0,31.5768,31.5918,31.5768,31.5918,42200.0
2012-06-22 13:50:00,41.99,42.01,41.98,42.0,41500.0,31.5843,31.5993,31.5768,31.5918,41500.0
2012-06-22 13:55:00,42.01,42.03,42.0,42.02,21600.0,31.5993,31.6144,31.5918,31.6068,21600.0
2012-06-22 14:00:00,42.02,42.05,42.02,42.05,38100.0,31.6068,31.6294,31.6068,31.6294,38100.0
2012-06-22 14:05:00,42.05,42.07,42.02,42.02,31900.0,31.6294,31.6445,31.6068,31.6068,31900.0
2012-06-22 14:10:00,42.02,42.02,42.0,42.01,14500.0,31.6068,31.6068,31.5918,31.5993,14500.0
2012-06-22 14:15:00,42.0,42.02,41.99,41.99,32300.0,31.5918,31.6068,31.5843,31.5843,32300.0
2012-06-22 14:20:00,41.99,42.02,41.99,42.02,31600.0,31.5843,31.6068,31.5843,31.6068,31600.0
2012-06-22 14:25:00,42.02,42.04,42.01,42.02,18800.0,31.6068,31.6219,31.5993,31.6068,18800.0
2012-06-22 14:30:00,42.02,42.05,42.02,42.05,16800.0,31.6068,31.6294,31.6068,31.6294,16800.0
2012-06-22 14:35:00,42.05,42.06,42.04,42.06,19800.0,31.6294,31.6369,31.6219,31.6369,19800.0
2012-06-22 14:40:00,42.05,42.08,42.05,42.06,42100.0,31.6294,31.652,31.6294,31.6369,42100.0
2012-06-22 14:45:00,42.07,42.08,42.04,42.08,26200.0,31.6445,31.652,31.6219,31.652,26200.0
2012-06-22 14:50:00,42.08,42.1,42.07,42.1,36000.0,31.652,31.667,31.6445,31.667,36000.0
2012-06-22 14:55:00,42.1,42.12,42.09,42.11,36500.0,31.667,31.6821,31.6595,31.6745,36500.0
2012-06-22 15:00:00,42.11,42.11,42.07,42.08,22400.0,31.6745,31.6745,31.6445,31.652,22400.0
2012-06-22 15:05:00,42.07,42.08,42.04,42.05,35000.0,31.6445,31.652,31.6219,31.6294,35000.0
2012-06-22 15:10:00,42.06,42.09,42.05,42.08,33100.0,31.6369,31.6595,31.6294,31.652,33100.0
2012-06-22 15:15:00,42.08,42.08,42.05,42.06,15200.0,31.652,31.652,31.6294,31.6369,15200.0
2012-06-22 15:20:00,42.05,42.07,42.05,42.06,17200.0,31.6294,31.6445,31.6294,31.6369,17200.0
2012-06-22 15:25:00,42.05,42.06,42.03,42.04,28300.0,31.6294,31.6369,31.6144,31.6219,28300.0
2012-06-22 15:30:00,42.04,42.07,42.02,42.02,50200.0,31.6219,31.6445,31.6068,31.6068,50200.0
2012-06-22 15:35:00,42.02,42.05,42.02,42.05,62500.0,31.6068,31.6294,31.6068,31.6294,62500.0
2012-06-22 15:40:00,42.05,42.09,42.04,42.08,135100.0,31.6294,31.6595,31.6219,31.652,135100.0
2012-06-22 15:45:00,42.09,42.14,42.09,42.09,130300.0,31.6595,31.6971,31.6595,31.6595,130300.0
2012-06-22 15:50:00,42.09,42.13,42.07,42.12,157300.0,31.6595,31.6896,31.6445,31.6821,157300.0
2012-06-22 15:55:00,42.13,42.13,42.05,42.05,205800.0,31.6896,31.6896,31.6294,31.6294,205800.0
2012-06-25 09:30:00,41.8,41.8,41.57,41.64,163300.0,31.4414,31.4414,31.2684,31.321,163300.0
2012-06-25 09:35:00,41.65,41.65,41.57,41.58,52900.0,31.3285,31.3285,31.2684,31.2759,52900.0
2012-06-25 09:40:00,41.58,41.67,41.52,41.67,48100.0,31.2759,31.3436,31.2308,31.3436,48100.0
2012-06-25 09:45:00,41.67,41.74,41.67,41.73,74400.0,31.3436,31.3962,31.3436,31.3887,74400.0
2012-06-25 09:50:00,41.73,41.79,41.72,41.78,58800.0,31.3887,31.4338,31.3812,31.4263,58800.0
2012-06-25 09:55:00,41.77,41.79,41.76,41.77,48200.0,31.4188,31.4338,31.4113,31.4188,48200.0
2012-06-25 10:00:00,41.77,41.84,41.76,41.78,101500.0,31.4188,31.4715,31.4113,31.4263,101500.0
2012-06-25 10:05:00,41.78,41.83,41.76,41.79,59400.0,31.4263,31.4639,31.4113,31.4338,59400.0
2012-06-25 10:10:00,41.79,41.81,41.74,41.75,49500.0,31.4338,31.4489,31.3962,31.4038,49500.0
2012-06-25 10:15:00,41.75,41.75,41.68,41.74,53500.0,31.4038,31.4038,31.3511,31.3962,53500.0
2012-06-25 10:20:00,41.74,41.75,41.71,41.75,35200.0,31.3962,31.4038,31.3737,31.4038,35200.0
2012-06-25 10:25:00,41.74,41.78,41.7,41.7,63000.0,31.3962,31.4263,31.3661,31.3661,63000.0
2012-06-25 10:30:00,41.7,41.73,41.67,41.69,34400.0,31.3661,31.3887,31.3436,31.3586,34400.0
2012-06-25 10:35:00,41.68,41.69,41.63,41.63,28500.0,31.3511,31.3586,31.3135,31.3135,28500.0
2012-06-25 10:40:00,41.63,41.64,41.58,41.58,15200.0,31.3135,31.321,31.2759,31.2759,15200.0
2012-06-25 10:45:00,41.57,41.61,41.56,41.58,37000.0,31.2684,31.2984,31.2608,31.2759,37000.0
2012-06-25 10:50:00,41.58,41.61,41.56,41.58,23000.0,31.2759,31.2984,31.2608,31.2759,23000.0
2012-06-25 10:55:00,41.58,41.6,41.56,41.57,25200.0,31.2759,31.2909,31.2608,31.2684,25200.0
2012-06-25 11:00:00,41.57,41.58,41.53,41.53,41800.0,31.2684,31.2759,31.2383,31.2383,41800.0
2012-06-25 11:05:00,41.53,41.55,41.52,41.55,28400.0,31.2383,31.2533,31.2308,31.2533,28400.0
2012-06-25 11:10:00,41.55,41.57,41.55,41.55,27800.0,31.2533,31.2684,31.2533,31.2533,27800.0
2012-06-25 11:15:00,41.56,41.6,41.55,41.6,23800.0,31.2608,31.2909,31.2533,31.2909,23800.0
2012-06-25 11:20:00,41.6,41.6,41.57,41.58,25500.0,31.2909,31.2909,31.2684,31.2759,25500.0
2012-06-25 11:25:00,41.57,41.59,41.56,41.58,32300.0,31.2684,31.2834,31.2608,31.2759,32300.0
2012-06-25 11:30:00,41.58,41.59,41.52,41.52,35700.0,31.2759,31.2834,31.2308,31.2308,35700.0
2012-06-25 11:35:00,41.52,41.54,41.5,41.52,47000.0,31.2308,31.2458,31.2157,31.2308,47000.0
2012-06-25 11:40:00,41.52,41.53,41.5,41.51,41200.0,31.2308,31.2383,31.2157,31.2232,41200.0
2012-06-25 11:45:00,41.51,41.53,41.5,41.53,15800.0,31.2232,31.2383,31.2157,31.2383,15800.0
2012-06-25 11:50:00,41.53,41.54,41.51,41.54,19400.0,31.2383,31.2458,31.2232,31.2458,19400.0
2012-06-25 11:55:00,41.54,41.54,41.5,41.52,31700.0,31.2458,31.2458,31.2157,31.2308,31700.0
2012-06-25 12:00:00,41.51,41.54,41.5,41.52,21200.0,31.2232,31.2458,31.2157,31.2308,21200.0
2012-06-25 12:05:00,41.51,41.55,41.51,41.52,34100.0,31.2232,31.2533,31.2232,31.2308,34100.0
2012-06-25 12:10:00,41.52,41.53,41.5,41.52,25000.0,31.2308,31.2383,31.2157,31.2308,25000.0
2012-06-25 12:15:00,41.52,41.52,41.5,41.5,18000.0,31.2308,31.2308,31.2157,31.2157,18000.0
2012-06-25 12:20:00,41.51,41.53,41.51,41.52,7300.0,31.2232,31.2383,31.2232,31.2308,7300.0
2012-06-25 12:25:00,41.52,41.52,41.5,41.51,14500.0,31.2308,31.2308,31.2157,31.2232,14500.0
2012-06-25 12:30:00,41.51,41.51,41.5,41.5,8700.0,31.2232,31.2232,31.2157,31.2157,8700.0
2012-06-25 12:35:00,41.5,41.51,41.5,41.51,9000.0,31.2157,31.2232,31.2157,31.2232,9000.0
2012-06-25 12:40:00,41.51,41.52,41.5,41.51,27700.0,31.2232,31.2308,31.2157,31.2232,27700.0
2012-06-25 12:45:00,41.51,41.53,41.5,41.53,14500.0,31.2232,31.2383,31.2157,31.2383,14500.0
2012-06-25 12:50:00,41.52,41.53,41.51,41.53,9700.0,31.2308,31.2383,31.2232,31.2383,9700.0
2012-06-25 12:55:00,41.52,41.53,41.52,41.52,7400.0,31.2308,31.2383,31.2308,31.2308,7400.0
2012-06-25 13:00:00,41.51,41.52,41.5,41.51,17600.0,31.2232,31.2308,31.2157,31.2232,17600.0
2012-06-25 13:05:00,41.52,41.53,41.51,41.52,23000.0,31.2308,31.2383,31.2232,31.2308,23000.0
2012-06-25 13:10:00,41.52,41.53,41.51,41.52,24500.0,31.2308,31.2383,31.2232,31.2308,24500.0
2012-06-25 13:15:00,41.51,41.53,41.5,41.53,32700.0,31.2232,31.2383,31.2157,31.2383,32700.0
2012-06-25 13:20:00,41.53,41.54,41.52,41.52,17200.0,31.2383,31.2458,31.2308,31.2308,17200.0
2012-06-25 13:25:00,41.53,41.55,41.53,41.54,16600.0,31.2383,31.2533,31.2383,31.2458,16600.0
2012-06-25 13:30:00,41.54,41.58,41.52,41.57,41400.0,31.2458,31.2759,31.2308,31.2684,41400.0
2012-06-25 13:35:00,41.57,41.59,41.56,41.59,62700.0,31.2684,31.2834,31.2608,31.2834,62700.0
2012-06-25 13:40:00,41.59,41.59,41.56,41.57,30100.0,31.2834,31.2834,31.2608,31.2684,30100.0
2012-06-25 13:45:00,41.56,41.57,41.55,41.55,12400.0,31.2608,31.2684,31.2533,31.2533,12400.0
2012-06-25 13:50:00,41.55,41.56,41.55,41.55,14800.0,31.2533,31.2608,31.2533,31.2533,14800.0
2012-06-25 13:55:00,41.55,41.56,41.55,41.56,16700.0,31.2533,31.2608,31.2533,31.2608,16700.0
2012-06-25 14:00:00,41.56,41.57,41.55,41.56,23600.0,31.2608,31.2684,31.2533,31.2608,23600.0
2012-06-25 14:05:00,41.56,41.56,41.55,41.55,23800.0,31.2608,31.2608,31.2533,31.2533,23800.0
2012-06-25 14:10:00,41.55,41.58,41.55,41.55,34400.0,31.2533,31.2759,31.2533,31.2533,34400.0
2012-06-25 14:15:00,41.55,41.6,41.55,41.56,47900.0,31.2533,31.2909,31.2533,31.2608,47900.0
2012-06-25 14:20:00,41.57,41.57,41.55,41.55,15500.0,31.2684,31.2684,31.2533,31.2533,15500.0
2012-06-25 14:25:00,41.55,41.56,41.52,41.52,50300.0,31.2533,31.2608,31.2308,31.2308,50300.0
2012-06-25 14:30:00,41.52,41.53,41.51,41.53,27100.0,31.2308,31.2383,31.2232,31.2383,27100.0
2012-06-25 14:35:00,41.53,41.55,41.51,41.53,58100.0,31.2383,31.2533,31.2232,31.2383,58100.0
2012-06-25 14:40:00,41.53,41.53,41.5,41.51,26700.0,31.2383,31.2383,31.2157,31.2232,26700.0
2012-06-25 14:45:00,41.5,41.51,41.5,41.5,18400.0,31.2157,31.2232,31.2157,31.2157,18400.0
2012-06-25 14:50:00,41.5,41.51,41.5,41.5,40700.0,31.2157,31.2232,31.2157,31.2157,40700.0
2012-06-25 14:55:00,41.51,41.51,41.5,41.5,15700.0,31.2232,31.2232,31.2157,31.2157,15700.0
2012-06-25 15:00:00,41.5,41.51,41.5,41.51,15900.0,31.2157,31.2232,31.2157,31.2232,15900.0
2012-06-25 15:05:00,41.51,41.51,41.5,41.51,128700.0,31.2232,31.2232,31.2157,31.2232,128700.0
2012-06-25 15:10:00,41.5,41.52,41.5,41.51,59800.0,31.2157,31.2308,31.2157,31.2232,59800.0
2012-06-25 15:15:00,41.51,41.51,41.49,41.51,69900.0,31.2232,31.2232,31.2082,31.2232,69900.0
2012-06-25 15:20:00,41.51,41.52,41.5,41.51,72600.0,31.2232,31.2308,31.2157,31.2232,72600.0
2012-06-25 15:25:00,41.52,41.52,41.5,41.5,46600.0,31.2308,31.2308,31.2157,31.2157,46600.0
2012-06-25 15:30:00,41.5,41.51,41.48,41.49,77900.0,31.2157,31.2232,31.2007,31.2082,77900.0
2012-06-25 15:35:00,41.49,41.54,41.49,41.53,114000.0,31.2082,31.2458,31.2082,31.2383,114000.0
2012-06-25 15:40:00,41.52,41.55,41.52,41.54,99800.0,31.2308,31.2533,31.2308,31.2458,99800.0
2012-06-25 15:45:00,41.54,41.55,41.54,41.55,104500.0,31.2458,31.2533,31.2458,31.2533,104500.0
2012-06-25 15:50:00,41.55,41.55,41.46,41.49,192400.0,31.2533,31.2533,31.1856,31.2082,192400.0
2012-06-25 15:55:00,41.5,41.54,41.48,41.48,428400.0,31.2157,31.2458,31.2007,31.2007,428400.0
2012-06-26 09:30:00,41.43,41.62,41.43,41.59,125900.0,31.1631,31.306,31.1631,31.2834,125900.0
2012-06-26 09:35:00,41.58,41.72,41.58,41.71,63800.0,31.2759,31.3812,31.2759,31.3737,63800.0
2012-06-26 09:40:00,41.7,41.7,41.6,41.6,38500.0,31.3661,31.3661,31.2909,31.2909,38500.0
2012-06-26 09:45:00,41.6,41.7,41.6,41.69,38500.0,31.2909,31.3661,31.2909,31.3586,38500.0
2012-06-26 09:50:00,41.69,41.71,41.68,41.7,46500.0,31.3586,31.3737,31.3511,31.3661,46500.0
2012-06-26 09:55:00,41.7,41.73,41.69,41.73,51600.0,31.3661,31.3887,31.3586,31.3887,51600.0
2012-06-26 10:00:00,41.73,41.75,41.68,41.68,77700.0,31.3887,31.4038,31.3511,31.3511,77700.0
2012-06-26 10:05:00,41.69,41.7,41.67,41.69,60400.0,31.3586,31.3661,31.3436,31.3586,60400.0
2012-06-26 10:10:00,41.69,41.7,41.64,41.64,41500.0,31.3586,31.3661,31.321,31.321,41500.0
2012-06-26 10:15:00,41.65,41.68,41.65,41.67,36700.0,31.3285,31.3511,31.3285,31.3436,36700.0
2012-06-26 10:20:00,41.67,41.7,41.66,41.66,29100.0,31.3436,31.3661,31.3361,31.3361,29100.0
2012-06-26 10:25:00,41.67,41.68,41.61,41.61,28100.0,31.3436,31.3511,31.2984,31.2984,28100.0
2012-06-26 10:30:00,41.61,41.64,41.59,41.63,42000.0,31.2984,31.321,31.2834,31.3135,42000.0
2012-06-26 10:35:00,41.64,41.71,41.64,41.7,40700.0,31.321,31.3737,31.321,31.3661,40700.0
2012-06-26 10:40:00,41.7,41.7,41.65,41.66,29900.0,31.3661,31.3661,31.3285,31.3361,29900.0
2012-06-26 10:45:00,41.66,41.67,41.63,41.67,28000.0,31.3361,31.3436,31.3135,31.3436,28000.0
2012-06-26 10:50:00,41.68,41.71,41.66,41.68,63600.0,31.3511,31.3737,31.3361,31.3511,63600.0
2012-06-26 10:55:00,41.69,41.71,41.68,41.69,54600.0,31.3586,31.3737,31.3511,31.3586,54600.0
2012-06-26 11:00:00,41.69,41.71,41.67,41.68,48100.0,31.3586,31.3737,31.3436,31.3511,48100.0
2012-06-26 11:05:00,41.68,41.69,41.6,41.61,130600.0,31.3511,31.3586,31.2909,31.2984,130600.0
2012-06-26 11:10:00,41.6,41.6,41.51,41.53,61200.0,31.2909,31.2909,31.2232,31.2383,61200.0
2012-06-26 11:15:00,41.53,41.55,41.51,41.55,27200.0,31.2383,31.2533,31.2232,31.2533,27200.0
2012-06-26 11:20:00,41.55,41.58,41.53,41.56,29400.0,31.2533,31.2759,31.2383,31.2608,29400.0
2012-06-26 11:25:00,41.56,41.6,41.55,41.59,24100.0,31.2608,31.2909,31.2533,31.2834,24100.0
2012-06-26 11:30:00,41.59,41.62,41.58,41.59,17400.0,31.2834,31.306,31.2759,31.2834,17400.0
2012-06-26 11:35:00,41.59,41.61,41.58,41.58,14900.0,31.2834,31.2984,31.2759,31.2759,14900.0
2012-06-26 11:40:00,41.58,41.63,41.58,41.6,44700.0,31.2759,31.3135,31.2759,31.2909,44700.0
2012-06-26 11:45:00,41.6,41.63,41.59,41.61,64300.0,31.2909,31.3135,31.2834,31.2984,64300.0
2012-06-26 11:50:00,41.6,41.63,41.6,41.61,53300.0,31.2909,31.3135,31.2909,31.2984,53300.0
2012-06-26 11:55:00,41.61,41.61,41.59,41.6,23200.0,31.2984,31.2984,31.2834,31.2909,23200.0
2012-06-26 12:00:00,41.6,41.6,41.58,41.6,19300.0,31.2909,31.2909,31.2759,31.2909,19300.0
2012-06-26 12:05:00,41.6,41.61,41.59,41.6,36700.0,31.2909,31.2984,31.2834,31.2909,36700.0
2012-06-26 12:10:00,41.6,41.64,41.6,41.6,42200.0,31.2909,31.321,31.2909,31.2909,42200.0
2012-06-26 12:15:00,41.61,41.65,41.6,41.65,19000.0,31.2984,31.3285,31.2909,31.3285,19000.0
2012-06-26 12:20:00,41.65,41.67,41.64,41.67,31000.0,31.3285,31.3436,31.321,31.3436,31000.0
2012-06-26 12:25:00,41.67,41.67,41.64,41.67,19700.0,31.3436,31.3436,31.321,31.3436,19700.0
2012-06-26 12:30:00,41.66,41.71,41.66,41.71,24000.0,31.3361,31.3737,31.3361,31.3737,24000.0
2012-06-26 12:35:00,41.71,41.71,41.68,41.69,24900.0,31.3737,31.3737,31.3511,31.3586,24900.0
2012-06-26 12:40:00,41.69,41.71,41.68,41.69,32700.0,31.3586,31.3737,31.3511,31.3586,32700.0
2012-06-26 12:45:00,41.69,41.7,41.68,41.69,77000.0,31.3586,31.3661,31.3511,31.3586,77000.0
2012-06-26 12:50:00,41.7,41.7,41.68,41.69,25600.0,31.3661,31.3661,31.3511,31.3586,25600.0
2012-06-26 12:55:00,41.7,41.7,41.69,41.7,7000.0,31.3661,31.3661,31.3586,31.3661,7000.0
2012-06-26 13:00:00,41.69,41.7,41.69,41.69,8000.0,31.3586,31.3661,31.3586,31.3586,8000.0
2012-06-26 13:05:00,41.69,41.69,41.67,41.68,30500.0,31.3586,31.3586,31.3436,31.3511,30500.0
2012-06-26 13:10:00,41.68,41.7,41.68,41.69,14000.0,31.3511,31.3661,31.3511,31.3586,14000.0
2012-06-26 13:15:00,41.69,41.7,41.68,41.7,24200.0,31.3586,31.3661,31.3511,31.3661,24200.0
2012-06-26 13:20:00,41.7,41.7,41.69,41.7,9500.0,31.3661,31.3661,31.3586,31.3661,9500.0
2012-06-26 13:25:00,41.7,41.7,41.69,41.69,18600.0,31.3661,31.3661,31.3586,31.3586,18600.0
2012-06-26 13:30:00,41.68,41.69,41.64,41.66,51000.0,31.3511,31.3586,31.321,31.3361,51000.0
2012-06-26 13:35:00,41.66,41.69,41.65,41.69,29000.0,31.3361,31.3586,31.3285,31.3586,29000.0
2012-06-26 13:40:00,41.69,41.7,41.68,41.69,11500.0,31.3586,31.3661,31.3511,31.3586,11500.0
2012-06-26 13:45:00,41.69,41.7,41.68,41.69,8400.0,31.3586,31.3661,31.3511,31.3586,8400.0
2012-06-26 13:50:00,41.69,41.71,41.68,41.69,25700.0,31.3586,31.3737,31.3511,31.3586,25700.0
2012-06-26 13:55:00,41.7,41.7,41.69,41.69,23400.0,31.3661,31.3661,31.3586,31.3586,23400.0
2012-06-26 14:00:00,41.69,41.7,41.68,41.68,19000.0,31.3586,31.3661,31.3511,31.3511,19000.0
2012-06-26 14:05:00,41.69,41.7,41.68,41.7,52200.0,31.3586,31.3661,31.3511,31.3661,52200.0
2012-06-26 14:10:00,41.7,41.71,41.68,41.69,33300.0,31.3661,31.3737,31.3511,31.3586,33300.0
2012-06-26 14:15:00,41.69,41.71,41.68,41.7,27800.0,31.3586,31.3737,31.3511,31.3661,27800.0
2012-06-26 14:20:00,41.7,41.71,41.69,41.69,97500.0,31.3661,31.3737,31.3586,31.3586,97500.0
2012-06-26 14:25:00,41.7,41.7,41.68,41.69,21800.0,31.3661,31.3661,31.3511,31.3586,21800.0
2012-06-26 14:30:00,41.68,41.69,41.66,41.68,40600.0,31.3511,31.3586,31.3361,31.3511,40600.0
2012-06-26 14:35:00,41.68,41.68,41.65,41.66,39900.0,31.3511,31.3511,31.3285,31.3361,39900.0
2012-06-26 14:40:00,41.66,41.69,41.66,41.67,25400.0,31.3361,31.3586,31.3361,31.3436,25400.0
2012-06-26 14:45:00,41.67,41.69,41.66,41.67,30300.0,31.3436,31.3586,31.3361,31.3436,30300.0
2012-06-26 14:50:00,41.67,41.68,41.59,41.63,64600.0,31.3436,31.3511,31.2834,31.3135,64600.0
2012-06-26 14:55:00,41.64,41.66,41.62,41.66,40100.0,31.321,31.3361,31.306,31.3361,40100.0
2012-06-26 15:00:00,41.66,41.69,41.65,41.67,31400.0,31.3361,31.3586,31.3285,31.3436,31400.0
2012-06-26 15:05:00,41.68,41.7,41.66,41.69,36000.0,31.3511,31.3661,31.3361,31.3586,36000.0
2012-06-26 15:10:00,41.69,41.7,41.68,41.68,29100.0,31.3586,31.3661,31.3511,31.3511,29100.0
2012-06-26 15:15:00,41.67,41.7,41.67,41.69,32600.0,31.3436,31.3661,31.3436,31.3586,32600.0
2012-06-26 15:20:00,41.68,41.69,41.68,41.69,19900.0,31.3511,31.3586,31.3511,31.3586,19900.0
2012-06-26 15:25:00,41.69,41.69,41.65,41.66,64200.0,31.3586,31.3586,31.3285,31.3361,64200.0
2012-06-26 15:30:00,41.66,41.67,41.65,41.67,43600.0,31.3361,31.3436,31.3285,31.3436,43600.0
2012-06-26 15:35:00,41.67,41.69,41.66,41.68,80000.0,31.3436,31.3586,31.3361,31.3511,80000.0
2012-06-26 15:40:00,41.67,41.69,41.65,41.67,77500.0,31.3436,31.3586,31.3285,31.3436,77500.0
2012-06-26 15:45:00,41.66,41.67,41.63,41.66,119300.0,31.3361,31.3436,31.3135,31.3361,119300.0
2012-06-26 15:50:00,41.65,41.66,41.64,41.65,121100.0,31.3285,31.3361,31.321,31.3285,121100.0
2012-06-26 15:55:00,41.65,41.65,41.57,41.57,300600.0,31.3285,31.3285,31.2684,31.2684,300600.0
2012-06-27 09:30:00,41.56,41.9,41.56,41.83,104400.0,31.2608,31.5166,31.2608,31.4639,104400.0
2012-06-27 09:35:00,41.82,41.88,41.79,41.8,43400.0,31.4564,31.5015,31.4338,31.4414,43400.0
2012-06-27 09:40:00,41.8,41.84,41.77,41.78,23300.0,31.4414,31.4715,31.4188,31.4263,23300.0
2012-06-27 09:45:00,41.77,41.78,41.74,41.76,41000.0,31.4188,31.4263,31.3962,31.4113,41000.0
2012-06-27 09:50:00,41.76,41.79,41.75,41.79,41800.0,31.4113,31.4338,31.4038,31.4338,41800.0
2012-06-27 09:55:00,41.78,41.97,41.77,41.94,56500.0,31.4263,31.5692,31.4188,31.5467,56500.0
2012-06-27 10:00:00,41.94,42.0,41.9,42.0,63200.0,31.5467,31.5918,31.5166,31.5918,63200.0
2012-06-27 10:05:00,42.0,42.02,41.94,42.02,111400.0,31.5918,31.6068,31.5467,31.6068,111400.0
2012-06-27 10:10:00,42.01,42.05,42.01,42.02,84200.0,31.5993,31.6294,31.5993,31.6068,84200.0
2012-06-27 10:15:00,42.02,42.04,41.97,41.98,97900.0,31.6068,31.6219,31.5692,31.5768,97900.0
2012-06-27 10:20:00,41.99,42.0,41.94,41.96,64300.0,31.5843,31.5918,31.5467,31.5617,64300.0
2012-06-27 10:25:00,41.96,42.0,41.94,42.0,46100.0,31.5617,31.5918,31.5467,31.5918,46100.0
2012-06-27 10:30:00,42.0,42.07,41.99,42.01,84100.0,31.5918,31.6445,31.5843,31.5993,84100.0
2012-06-27 10:35:00,42.0,42.02,41.98,42.0,39400.0,31.5918,31.6068,31.5768,31.5918,39400.0
2012-06-27 10:40:00,42.0,42.04,41.95,42.03,36900.0,31.5918,31.6219,31.5542,31.6144,36900.0
2012-06-27 10:45:00,42.03,42.04,42.01,42.04,40300.0,31.6144,31.6219,31.5993,31.6219,40300.0
2012-06-27 10:50:00,42.03,42.04,41.98,41.98,22200.0,31.6144,31.6219,31.5768,31.5768,22200.0
2012-06-27 10:55:00,41.98,41.99,41.94,41.97,40300.0,31.5768,31.5843,31.5467,31.5692,40300.0
2012-06-27 11:00:00,41.97,42.0,41.97,41.97,45700.0,31.5692,31.5918,31.5692,31.5692,45700.0
2012-06-27 11:05:00,41.97,42.01,41.97,42.01,34900.0,31.5692,31.5993,31.5692,31.5993,34900.0
2012-06-27 11:10:00,42.01,42.01,41.98,41.99,30100.0,31.5993,31.5993,31.5768,31.5843,30100.0
2012-06-27 11:15:00,41.98,41.98,41.94,41.96,25100.0,31.5768,31.5768,31.5467,31.5617,25100.0
2012-06-27 11:20:00,41.96,41.98,41.94,41.94,106000.0,31.5617,31.5768,31.5467,31.5467,106000.0
2012-06-27 11:25:00,41.95,41.95,41.94,41.94,83500.0,31.5542,31.5542,31.5467,31.5467,83500.0
2012-06-27 11:30:00,41.95,41.96,41.94,41.94,34600.0,31.5542,31.5617,31.5467,31.5467,34600.0
2012-06-27 11:35:00,41.95,41.96,41.94,41.96,63600.0,31.5542,31.5617,31.5467,31.5617,63600.0
2012-06-27 11:40:00,41.95,41.96,41.94,41.95,61300.0,31.5542,31.5617,31.5467,31.5542,61300.0
2012-06-27 11:45:00,41.94,41.99,41.94,41.98,33900.0,31.5467,31.5843,31.5467,31.5768,33900.0
2012-06-27 11:50:00,41.98,41.99,41.95,41.96,39300.0,31.5768,31.5843,31.5542,31.5617,39300.0
2012-06-27 11:55:00,41.96,41.98,41.96,41.98,30400.0,31.5617,31.5768,31.5617,31.5768,30400.0
2012-06-27 12:00:00,41.97,41.98,41.96,41.98,30000.0,31.5692,31.5768,31.5617,31.5768,30000.0
2012-06-27 12:05:00,41.97,41.99,41.95,41.95,40100.0,31.5692,31.5843,31.5542,31.5542,40100.0
2012-06-27 12:10:00,41.96,41.96,41.93,41.93,17900.0,31.5617,31.5617,31.5391,31.5391,17900.0
2012-06-27 12:15:00,41.93,41.93,41.92,41.92,7400.0,31.5391,31.5391,31.5316,31.5316,7400.0
2012-06-27 12:20:00,41.93,41.93,41.92,41.92,17800.0,31.5391,31.5391,31.5316,31.5316,17800.0
2012-06-27 12:25:00,41.92,41.99,41.92,41.97,50000.0,31.5316,31.5843,31.5316,31.5692,50000.0
2012-06-27 12:30:00,41.97,41.99,41.96,41.97,36200.0,31.5692,31.5843,31.5617,31.5692,36200.0
2012-06-27 12:35:00,41.97,42.0,41.97,41.98,25800.0,31.5692,31.5918,31.5692,31.5768,25800.0
2012-06-27 12:40:00,41.98,42.02,41.98,41.99,24900.0,31.5768,31.6068,31.5768,31.5843,24900.0
2012-06-27 12:45:00,42.0,42.0,41.98,41.99,14300.0,31.5918,31.5918,31.5768,31.5843,14300.0
2012-06-27 12:50:00,42.0,42.02,41.99,42.0,35300.0,31.5918,31.6068,31.5843,31.5918,35300.0
2012-06-27 12:55:00,42.0,42.01,41.96,41.96,29700.0,31.5918,31.5993,31.5617,31.5617,29700.0
2012-06-27 13:00:00,41.96,41.97,41.96,41.97,13800.0,31.5617,31.5692,31.5617,31.5692,13800.0
2012-06-27 13:05:00,41.96,41.98,41.95,41.97,39400.0,31.5617,31.5768,31.5542,31.5692,39400.0
2012-06-27 13:10:00,41.97,42.0,41.97,41.98,31100.0,31.5692,31.5918,31.5692,31.5768,31100.0
2012-06-27 13:15:00,41.97,41.98,41.96,41.97,16700.0,31.5692,31.5768,31.5617,31.5692,16700.0
2012-06-27 13:20:00,41.98,41.98,41.96,41.96,37300.0,31.5768,31.5768,31.5617,31.5617,37300.0
2012-06-27 13:25:00,41.96,41.97,41.95,41.95,24000.0,31.5617,31.5692,31.5542,31.5542,24000.0
2012-06-27 13:30:00,41.96,41.96,41.95,41.96,22500.0,31.5617,31.5617,31.5542,31.5617,22500.0
2012-06-27 13:35:00,41.96,41.97,41.95,41.96,24000.0,31.5617,31.5692,31.5542,31.5617,24000.0
2012-06-27 13:40:00,41.96,41.98,41.95,41.98,43500.0,31.5617,31.5768,31.5542,31.5768,43500.0
2012-06-27 13:45:00,41.98,42.0,41.97,41.99,37900.0,31.5768,31.5918,31.5692,31.5843,37900.0
2012-06-27 13:50:00,41.99,42.0,41.98,41.99,21800.0,31.5843,31.5918,31.5768,31.5843,21800.0
2012-06-27 13:55:00,41.99,42.01,41.98,42.01,55300.0,31.5843,31.5993,31.5768,31.5993,55300.0
2012-06-27 14:00:00,42.01,42.03,42.01,42.02,21800.0,31.5993,31.6144,31.5993,31.6068,21800.0
2012-06-27 14:05:00,42.02,42.03,42.01,42.01,24900.0,31.6068,31.6144,31.5993,31.5993,24900.0
2012-06-27 14:10:00,42.02,42.02,42.0,42.0,34700.0,31.6068,31.6068,31.5918,31.5918,34700.0
2012-06-27 14:15:00,42.0,42.01,41.98,41.98,32900.0,31.5918,31.5993,31.5768,31.5768,32900.0
2012-06-27 14:20:00,41.98,41.99,41.95,41.95,37500.0,31.5768,31.5843,31.5542,31.5542,37500.0
2012-06-27 14:25:00,41.96,41.97,41.95,41.97,32400.0,31.5617,31.5692,31.5542,31.5692,32400.0
2012-06-27 14:30:00,41.96,41.97,41.95,41.95,32300.0,31.5617,31.5692,31.5542,31.5542,32300.0
2012-06-27 14:35:00,41.95,41.95,41.93,41.93,24100.0,31.5542,31.5542,31.5391,31.5391,24100.0
2012-06-27 14:40:00,41.93,41.94,41.92,41.94,34100.0,31.5391,31.5467,31.5316,31.5467,34100.0
2012-06-27 14:45:00,41.93,41.95,41.92,41.93,43500.0,31.5391,31.5542,31.5316,31.5391,43500.0
2012-06-27 14:50:00,41.93,41.93,41.92,41.93,35200.0,31.5391,31.5391,31.5316,31.5391,35200.0
2012-06-27 14:55:00,41.93,41.93,41.9,41.91,51400.0,31.5391,31.5391,31.5166,31.5241,51400.0
2012-06-27 15:00:00,41.91,41.92,41.91,41.91,10400.0,31.5241,31.5316,31.5241,31.5241,10400.0
2012-06-27 15:05:00,41.91,41.93,41.9,41.91,61400.0,31.5241,31.5391,31.5166,31.5241,61400.0
2012-06-27 15:10:00,41.92,41.95,41.91,41.94,55200.0,31.5316,31.5542,31.5241,31.5467,55200.0
2012-06-27 15:15:00,41.94,41.94,41.93,41.94,22000.0,31.5467,31.5467,31.5391,31.5467,22000.0
2012-06-27 15:20:00,41.94,41.98,41.93,41.97,41000.0,31.5467,31.5768,31.5391,31.5692,41000.0
2012-06-27 15:25:00,41.97,41.99,41.95,41.96,62500.0,31.5692,31.5843,31.5542,31.5617,62500.0
2012-06-27 15:30:00,41.96,41.96,41.93,41.95,53800.0,31.5617,31.5617,31.5391,31.5542,53800.0
2012-06-27 15:35:00,41.95,41.95,41.93,41.95,114700.0,31.5542,31.5542,31.5391,31.5542,114700.0
2012-06-27 15:40:00,41.95,41.97,41.93,41.94,117100.0,31.5542,31.5692,31.5391,31.5467,117100.0
2012-06-27 15:45:00,41.94,41.95,41.91,41.91,101200.0,31.5467,31.5542,31.5241,31.5241,101200.0
2012-06-27 15:50:00,41.92,41.92,41.89,41.89,141200.0,31.5316,31.5316,31.5091,31.5091,141200.0
2012-06-27 15:55:00,41.9,41.92,41.86,41.92,290100.0,31.5166,31.5316,31.4865,31.5316,290100.0
2012-06-28 09:30:00,41.96,41.97,41.82,41.95,144100.0,31.5617,31.5692,31.4564,31.5542,144100.0
2012-06-28 09:35:00,41.95,41.99,41.92,41.92,84900.0,31.5542,31.5843,31.5316,31.5316,84900.0
2012-06-28 09:40:00,41.92,41.92,41.84,41.89,50900.0,31.5316,31.5316,31.4715,31.5091,50900.0
2012-06-28 09:45:00,41.88,41.92,41.88,41.89,49400.0,31.5015,31.5316,31.5015,31.5091,49400.0
2012-06-28 09:50:00,41.89,41.92,41.87,41.88,66800.0,31.5091,31.5316,31.494,31.5015,66800.0
2012-06-28 09:55:00,41.86,41.92,41.85,41.9,27200.0,31.4865,31.5316,31.479,31.5166,27200.0
2012-06-28 10:00:00,41.9,41.94,41.89,41.93,38300.0,31.5166,31.5467,31.5091,31.5391,38300.0
2012-06-28 10:05:00,41.92,41.94,41.79,41.83,48000.0,31.5316,31.5467,31.4338,31.4639,48000.0
2012-06-28 10:10:00,41.83,41.93,41.82,41.85,28000.0,31.4639,31.5391,31.4564,31.479,28000.0
2012-06-28 10:15:00,41.85,41.85,41.78,41.79,56600.0,31.479,31.479,31.4263,31.4338,56600.0
2012-06-28 10:20:00,41.79,41.8,41.76,41.78,61200.0,31.4338,31.4414,31.4113,31.4263,61200.0
2012-06-28 10:25:00,41.78,41.78,41.68,41.7,76300.0,31.4263,31.4263,31.3511,31.3661,76300.0
2012-06-28 10:30:00,41.69,41.7,41.63,41.64,65700.0,31.3586,31.3661,31.3135,31.321,65700.0
2012-06-28 10:35:00,41.64,41.64,41.56,41.57,98700.0,31.321,31.321,31.2608,31.2684,98700.0
2012-06-28 10:40:00,41.57,41.57,41.51,41.54,82600.0,31.2684,31.2684,31.2232,31.2458,82600.0
2012-06-28 10:45:00,41.55,41.55,41.5,41.52,30100.0,31.2533,31.2533,31.2157,31.2308,30100.0
2012-06-28 10:50:00,41.52,41.53,41.5,41.52,28100.0,31.2308,31.2383,31.2157,31.2308,28100.0
2012-06-28 10:55:00,41.51,41.52,41.47,41.47,47800.0,31.2232,31.2308,31.1931,31.1931,47800.0
2012-06-28 11:00:00,41.47,41.47,41.41,41.41,133700.0,31.1931,31.1931,31.148,31.148,133700.0
2012-06-28 11:05:00,41.42,41.47,41.42,41.47,33500.0,31.1555,31.1931,31.1555,31.1931,33500.0
2012-06-28 11:10:00,41.47,41.48,41.44,41.46,44100.0,31.1931,31.2007,31.1706,31.1856,44100.0
2012-06-28 11:15:00,41.47,41.47,41.44,41.46,23400.0,31.1931,31.1931,31.1706,31.1856,23400.0
2012-06-28 11:20:00,41.45,41.49,41.45,41.47,52700.0,31.1781,31.2082,31.1781,31.1931,52700.0
2012-06-28 11:25:00,41.48,41.57,41.47,41.55,75500.0,31.2007,31.2684,31.1931,31.2533,75500.0
2012-06-28 11:30:00,41.55,41.58,41.55,41.56,36300.0,31.2533,31.2759,31.2533,31.2608,36300.0
2012-06-28 11:35:00,41.56,41.6,41.56,41.58,22800.0,31.2608,31.2909,31.2608,31.2759,22800.0
2012-06-28 11:40:00,41.58,41.62,41.56,41.61,37600.0,31.2759,31.306,31.2608,31.2984,37600.0
2012-06-28 11:45:00,41.6,41.62,41.6,41.62,21900.0,31.2909,31.306,31.2909,31.306,21900.0
2012-06-28 11:50:00,41.61,41.62,41.59,41.6,27600.0,31.2984,31.306,31.2834,31.2909,27600.0
2012-06-28 11:55:00,41.6,41.62,41.6,41.61,8500.0,31.2909,31.306,31.2909,31.2984,8500.0
2012-06-28 12:00:00,41.61,41.66,41.61,41.64,43800.0,31.2984,31.3361,31.2984,31.321,43800.0
2012-06-28 12:05:00,41.65,41.67,41.64,41.66,42700.0,31.3285,31.3436,31.321,31.3361,42700.0
2012-06-28 12:10:00,41.66,41.68,41.63,41.63,42500.0,31.3361,31.3511,31.3135,31.3135,42500.0
2012-06-28 12:15:00,41.63,41.64,41.62,41.62,17300.0,31.3135,31.321,31.306,31.306,17300.0
2012-06-28 12:20:00,41.63,41.67,41.62,41.65,32900.0,31.3135,31.3436,31.306,31.3285,32900.0
2012-06-28 12:25:00,41.65,41.69,41.64,41.66,40300.0,31.3285,31.3586,31.321,31.3361,40300.0
2012-06-28 12:30:00,41.67,41.71,41.67,41.67,55400.0,31.3436,31.3737,31.3436,31.3436,55400.0
2012-06-28 12:35:00,41.68,41.71,41.67,41.7,29300.0,31.3511,31.3737,31.3436,31.3661,29300.0
2012-06-28 12:40:00,41.71,41.71,41.7,41.7,9100.0,31.3737,31.3737,31.3661,31.3661,9100.0
2012-06-28 12:45:00,41.71,41.73,41.69,41.69,33300.0,31.3737,31.3887,31.3586,31.3586,33300.0
2012-06-28 12:50:00,41.69,41.72,41.69,41.72,12900.0,31.3586,31.3812,31.3586,31.3812,12900.0
2012-06-28 12:55:00,41.73,41.73,41.71,41.71,8700.0,31.3887,31.3887,31.3737,31.3737,8700.0
2012-06-28 13:00:00,41.71,41.74,41.7,41.73,21400.0,31.3737,31.3962,31.3661,31.3887,21400.0
2012-06-28 13:05:00,41.73,41.76,41.72,41.74,19600.0,31.3887,31.4113,31.3812,31.3962,19600.0
2012-06-28 13:10:00,41.74,41.76,41.73,41.75,22300.0,31.3962,31.4113,31.3887,31.4038,22300.0
2012-06-28 13:15:00,41.75,41.76,41.72,41.73,35900.0,31.4038,31.4113,31.3812,31.3887,35900.0
2012-06-28 13:20:00,41.73,41.75,41.73,41.73,16600.0,31.3887,31.4038,31.3887,31.3887,16600.0
2012-06-28 13:25:00,41.74,41.77,41.73,41.77,24000.0,31.3962,31.4188,31.3887,31.4188,24000.0
2012-06-28 13:30:00,41.76,41.77,41.74,41.76,31400.0,31.4113,31.4188,31.3962,31.4113,31400.0
2012-06-28 13:35:00,41.76,41.76,41.73,41.73,24300.0,31.4113,31.4113,31.3887,31.3887,24300.0
2012-06-28 13:40:00,41.73,41.74,41.71,41.74,24800.0,31.3887,31.3962,31.3737,31.3962,24800.0
2012-06-28 13:45:00,41.74,41.75,41.73,41.74,19700.0,31.3962,31.4038,31.3887,31.3962,19700.0
2012-06-28 13:50:00,41.73,41.74,41.72,41.72,12000.0,31.3887,31.3962,31.3812,31.3812,12000.0
2012-06-28 13:55:00,41.72,41.76,41.71,41.75,26600.0,31.3812,31.4113,31.3737,31.4038,26600.0
2012-06-28 14:00:00,41.75,41.78,41.75,41.76,27400.0,31.4038,31.4263,31.4038,31.4113,27400.0
2012-06-28 14:05:00,41.77,41.77,41.74,41.75,37300.0,31.4188,31.4188,31.3962,31.4038,37300.0
2012-06-28 14:10:00,41.74,41.75,41.72,41.72,25600.0,31.3962,31.4038,31.3812,31.3812,25600.0
2012-06-28 14:15:00,41.73,41.73,41.66,41.67,31600.0,31.3887,31.3887,31.3361,31.3436,31600.0
2012-06-28 14:20:00,41.68,41.68,41.63,41.65,29000.0,31.3511,31.3511,31.3135,31.3285,29000.0
2012-06-28 14:25:00,41.65,41.67,41.64,41.67,22200.0,31.3285,31.3436,31.321,31.3436,22200.0
2012-06-28 14:30:00,41.67,41.72,41.66,41.71,69600.0,31.3436,31.3812,31.3361,31.3737,69600.0
2012-06-28 14:35:00,41.71,41.72,41.71,41.71,11600.0,31.3737,31.3812,31.3737,31.3737,11600.0
2012-06-28 14:40:00,41.72,41.75,41.71,41.74,42100.0,31.3812,31.4038,31.3737,31.3962,42100.0
2012-06-28 14:45:00,41.74,41.75,41.73,41.74,52500.0,31.3962,31.4038,31.3887,31.3962,52500.0
2012-06-28 14:50:00,41.74,41.75,41.74,41.74,21900.0,31.3962,31.4038,31.3962,31.3962,21900.0
2012-06-28 14:55:00,41.75,41.77,41.74,41.77,80800.0,31.4038,31.4188,31.3962,31.4188,80800.0
2012-06-28 15:00:00,41.76,41.79,41.76,41.79,45900.0,31.4113,31.4338,31.4113,31.4338,45900.0
2012-06-28 15:05:00,41.79,41.83,41.78,41.83,378300.0,31.4338,31.4639,31.4263,31.4639,378300.0
2012-06-28 15:10:00,41.83,41.84,41.83,41.84,126200.0,31.4639,31.4715,31.4639,31.4715,126200.0
2012-06-28 15:15:00,41.84,41.87,41.83,41.85,98700.0,31.4715,31.494,31.4639,31.479,98700.0
2012-06-28 15:20:00,41.86,41.86,41.83,41.84,42000.0,31.4865,31.4865,31.4639,31.4715,42000.0
2012-06-28 15:25:00,41.84,41.89,41.83,41.89,88200.0,31.4715,31.5091,31.4639,31.5091,88200.0
2012-06-28 15:30:00,41.89,42.05,41.89,41.97,138100.0,31.5091,31.6294,31.5091,31.5692,138100.0
2012-06-28 15:35:00,41.97,42.11,41.95,42.06,206200.0,31.5692,31.6745,31.5542,31.6369,206200.0
2012-06-28 15:40:00,42.07,42.11,42.0,42.01,150100.0,31.6445,31.6745,31.5918,31.5993,150100.0
2012-06-28 15:45:00,42.02,42.13,42.02,42.08,177500.0,31.6068,31.6896,31.6068,31.652,177500.0
2012-06-28 15:50:00,42.09,42.14,42.04,42.04,191000.0,31.6595,31.6971,31.6219,31.6219,191000.0
2012-06-28 15:55:00,42.05,42.12,42.04,42.09,321700.0,31.6294,31.6821,31.6219,31.6595,321700.0
2012-06-29 09:30:00,42.4,42.58,42.4,42.54,188800.0,31.8927,32.0281,31.8927,31.998,188800.0
2012-06-29 09:35:00,42.53,42.6,42.53,42.59,49100.0,31.9905,32.0431,31.9905,32.0356,49100.0
2012-06-29 09:40:00,42.59,42.65,42.57,42.64,110000.0,32.0356,32.0807,32.0205,32.0732,110000.0
2012-06-29 09:45:00,42.64,42.68,42.64,42.68,84400.0,32.0732,32.1033,32.0732,32.1033,84400.0
2012-06-29 09:50:00,42.68,42.73,42.67,42.71,69500.0,32.1033,32.1409,32.0958,32.1259,69500.0
2012-06-29 09:55:00,42.71,42.8,42.71,42.75,91600.0,32.1259,32.1935,32.1259,32.1559,91600.0
2012-06-29 10:00:00,42.76,42.85,42.75,42.85,63700.0,32.1635,32.2312,32.1559,32.2312,63700.0
2012-06-29 10:05:00,42.85,42.85,42.75,42.79,109300.0,32.2312,32.2312,32.1559,32.186,109300.0
2012-06-29 10:10:00,42.79,42.79,42.75,42.77,64500.0,32.186,32.186,32.1559,32.171,64500.0
2012-06-29 10:15:00,42.77,42.8,42.77,42.8,74900.0,32.171,32.1935,32.171,32.1935,74900.0
2012-06-29 10:20:00,42.8,42.85,42.79,42.79,74400.0,32.1935,32.2312,32.186,32.186,74400.0
2012-06-29 10:25:00,42.79,42.81,42.77,42.8,29400.0,32.186,32.2011,32.171,32.1935,29400.0
2012-06-29 10:30:00,42.8,42.82,42.78,42.79,69000.0,32.1935,32.2086,32.1785,32.186,69000.0
2012-06-29 10:35:00,42.79,42.82,42.78,42.8,44900.0,32.186,32.2086,32.1785,32.1935,44900.0
2012-06-29 10:40:00,42.8,42.8,42.78,42.79,45400.0,32.1935,32.1935,32.1785,32.186,45400.0
2012-06-29 10:45:00,42.78,42.79,42.72,42.72,67700.0,32.1785,32.186,32.1334,32.1334,67700.0
2012-06-29 10:50:00,42.73,42.77,42.7,42.72,81600.0,32.1409,32.171,32.1183,32.1334,81600.0
2012-06-29 10:55:00,42.71,42.72,42.71,42.72,61600.0,32.1259,32.1334,32.1259,32.1334,61600.0
2012-06-29 11:00:00,42.72,42.77,42.7,42.75,79900.0,32.1334,32.171,32.1183,32.1559,79900.0
2012-06-29 11:05:00,42.76,42.77,42.74,42.75,43100.0,32.1635,32.171,32.1484,32.1559,43100.0
2012-06-29 11:10:00,42.75,42.75,42.66,42.66,87700.0,32.1559,32.1559,32.0882,32.0882,87700.0
2012-06-29 11:15:00,42.66,42.69,42.66,42.67,62500.0,32.0882,32.1108,32.0882,32.0958,62500.0
2012-06-29 11:20:00,42.67,42.7,42.66,42.67,70000.0,32.0958,32.1183,32.0882,32.0958,70000.0
2012-06-29 11:25:00,42.67,42.7,42.66,42.68,36300.0,32.0958,32.1183,32.0882,32.1033,36300.0
2012-06-29 11:30:00,42.69,42.7,42.68,42.7,31500.0,32.1108,32.1183,32.1033,32.1183,31500.0
2012-06-29 11:35:00,42.69,42.71,42.69,42.7,43500.0,32.1108,32.1259,32.1108,32.1183,43500.0
2012-06-29 11:40:00,42.7,42.72,42.67,42.68,58100.0,32.1183,32.1334,32.0958,32.1033,58100.0
2012-06-29 11:45:00,42.67,42.67,42.65,42.66,73400.0,32.0958,32.0958,32.0807,32.0882,73400.0
2012-06-29 11:50:00,42.66,42.67,42.63,42.63,41400.0,32.0882,32.0958,32.0657,32.0657,41400.0
2012-06-29 11:55:00,42.64,42.66,42.63,42.65,35800.0,32.0732,32.0882,32.0657,32.0807,35800.0
2012-06-29 12:00:00,42.65,42.67,42.65,42.66,36300.0,32.0807,32.0958,32.0807,32.0882,36300.0
2012-06-29 12:05:00,42.66,42.69,42.65,42.67,38900.0,32.0882,32.1108,32.0807,32.0958,38900.0
2012-06-29 12:10:00,42.67,42.67,42.65,42.66,17700.0,32.0958,32.0958,32.0807,32.0882,17700.0
2012-06-29 12:15:00,42.66,42.67,42.65,42.66,17000.0,32.0882,32.0958,32.0807,32.0882,17000.0
2012-06-29 12:20:00,42.66,42.66,42.64,42.65,15900.0,32.0882,32.0882,32.0732,32.0807,15900.0
2012-06-29 12:25:00,42.65,42.66,42.63,42.64,36700.0,32.0807,32.0882,32.0657,32.0732,36700.0
2012-06-29 12:30:00,42.63,42.64,42.58,42.59,26100.0,32.0657,32.0732,32.0281,32.0356,26100.0
2012-06-29 12:35:00,42.59,42.6,42.55,42.57,47100.0,32.0356,32.0431,32.0055,32.0205,47100.0
2012-06-29 12:40:00,42.57,42.6,42.56,42.59,22700.0,32.0205,32.0431,32.013,32.0356,22700.0
2012-06-29 12:45:00,42.6,42.63,42.6,42.61,26300.0,32.0431,32.0657,32.0431,32.0506,26300.0
2012-06-29 12:50:00,42.6,42.62,42.6,42.62,13900.0,32.0431,32.0582,32.0431,32.0582,13900.0
2012-06-29 12:55:00,42.61,42.63,42.61,42.61,31100.0,32.0506,32.0657,32.0506,32.0506,31100.0
2012-06-29 13:00:00,42.6,42.63,42.6,42.62,23000.0,32.0431,32.0657,32.0431,32.0582,23000.0
2012-06-29 13:05:00,42.61,42.62,42.6,42.61,25200.0,32.0506,32.0582,32.0431,32.0506,25200.0
2012-06-29 13:10:00,42.62,43.61,42.59,42.59,18800.0,32.0582,32.8028,32.0356,32.0356,18800.0
2012-06-29 13:15:00,42.6,42.63,42.59,42.63,21600.0,32.0431,32.0657,32.0356,32.0657,21600.0
2012-06-29 13:20:00,42.62,42.65,42.61,42.64,20400.0,32.0582,32.0807,32.0506,32.0732,20400.0
2012-06-29 13:25:00,42.65,42.66,42.64,42.66,15200.0,32.0807,32.0882,32.0732,32.0882,15200.0
2012-06-29 13:30:00,42.65,42.66,42.64,42.65,44400.0,32.0807,32.0882,32.0732,32.0807,44400.0
2012-06-29 13:35:00,42.66,42.66,42.64,42.64,27300.0,32.0882,32.0882,32.0732,32.0732,27300.0
2012-06-29 13:40:00,42.65,42.66,42.63,42.65,47900.0,32.0807,32.0882,32.0657,32.0807,47900.0
2012-06-29 13:45:00,42.65,42.66,42.64,42.66,28100.0,32.0807,32.0882,32.0732,32.0882,28100.0
2012-06-29 13:50:00,42.65,42.66,42.65,42.66,10900.0,32.0807,32.0882,32.0807,32.0882,10900.0
2012-06-29 13:55:00,42.65,42.67,42.65,42.67,49300.0,32.0807,32.0958,32.0807,32.0958,49300.0
2012-06-29 14:00:00,42.67,42.67,42.66,42.67,8100.0,32.0958,32.0958,32.0882,32.0958,8100.0
2012-06-29 14:05:00,42.66,42.67,42.65,42.66,27300.0,32.0882,32.0958,32.0807,32.0882,27300.0
2012-06-29 14:10:00,42.66,42.67,42.66,42.67,30900.0,32.0882,32.0958,32.0882,32.0958,30900.0
2012-06-29 14:15:00,42.67,42.7,42.66,42.7,56400.0,32.0958,32.1183,32.0882,32.1183,56400.0
2012-06-29 14:20:00,42.7,42.7,42.69,42.69,23000.0,32.1183,32.1183,32.1108,32.1108,23000.0
2012-06-29 14:25:00,42.7,42.72,42.68,42.72,67500.0,32.1183,32.1334,32.1033,32.1334,67500.0
2012-06-29 14:30:00,42.72,42.73,42.71,42.71,21100.0,32.1334,32.1409,32.1259,32.1259,21100.0
2012-06-29 14:35:00,42.72,42.74,42.71,42.72,40300.0,32.1334,32.1484,32.1259,32.1334,40300.0
2012-06-29 14:40:00,42.73,42.74,42.72,42.74,23500.0,32.1409,32.1484,32.1334,32.1484,23500.0
2012-06-29 14:45:00,42.74,42.75,42.72,42.73,45100.0,32.1484,32.1559,32.1334,32.1409,45100.0
2012-06-29 14:50:00,42.73,42.73,42.7,42.7,47100.0,32.1409,32.1409,32.1183,32.1183,47100.0
2012-06-29 14:55:00,42.71,42.75,42.69,42.75,71800.0,32.1259,32.1559,32.1108,32.1559,71800.0
2012-06-29 15:00:00,42.75,42.76,42.72,42.73,38300.0,32.1559,32.1635,32.1334,32.1409,38300.0
2012-06-29 15:05:00,42.73,42.75,42.71,42.75,40600.0,32.1409,32.1559,32.1259,32.1559,40600.0
2012-06-29 15:10:00,42.75,42.77,42.73,42.77,107300.0,32.1559,32.171,32.1409,32.171,107300.0
2012-06-29 15:15:00,42.77,42.79,42.76,42.78,64700.0,32.171,32.186,32.1635,32.1785,64700.0
2012-06-29 15:20:00,42.78,42.8,42.77,42.78,71100.0,32.1785,32.1935,32.171,32.1785,71100.0
2012-06-29 15:25:00,42.77,42.78,42.76,42.78,66500.0,32.171,32.1785,32.1635,32.1785,66500.0
2012-06-29 15:30:00,42.78,42.78,42.72,42.73,94200.0,32.1785,32.1785,32.1334,32.1409,94200.0
2012-06-29 15:35:00,42.73,42.8,42.72,42.78,120800.0,32.1409,32.1935,32.1334,32.1785,120800.0
2012-06-29 15:40:00,42.79,42.81,42.77,42.81,115100.0,32.186,32.2011,32.171,32.2011,115100.0
2012-06-29 15:45:00,42.81,42.82,42.77,42.82,183900.0,32.2011,32.2086,32.171,32.2086,183900.0
2012-06-29 15:50:00,42.81,42.82,42.8,42.8,176900.0,32.2011,32.2086,32.1935,32.1935,176900.0
2012-06-29 15:55:00,42.8,42.91,42.8,42.91,524600.0,32.1935,32.2763,32.1935,32.2763,524600.0
2012-07-02 09:30:00,43.06,43.19,42.92,42.95,125300.0,32.3891,32.4869,32.2838,32.3064,125300.0
2012-07-02 09:35:00,42.99,42.99,42.87,42.94,43200.0,32.3365,32.3365,32.2462,32.2989,43200.0
2012-07-02 09:40:00,42.94,43.07,42.94,43.06,34000.0,32.2989,32.3966,32.2989,32.3891,34000.0
2012-07-02 09:45:00,43.07,43.14,43.06,43.14,31800.0,32.3966,32.4493,32.3891,32.4493,31800.0
2012-07-02 09:50:00,43.14,43.22,43.13,43.2,49900.0,32.4493,32.5095,32.4418,32.4944,49900.0
2012-07-02 09:55:00,43.21,43.22,43.18,43.2,37400.0,32.5019,32.5095,32.4794,32.4944,37400.0
2012-07-02 10:00:00,43.19,43.2,43.0,43.03,111300.0,32.4869,32.4944,32.344,32.3666,111300.0
2012-07-02 10:05:00,43.02,43.07,43.02,43.04,44400.0,32.359,32.3966,32.359,32.3741,44400.0
2012-07-02 10:10:00,43.04,43.11,43.03,43.11,35300.0,32.3741,32.4267,32.3666,32.4267,35300.0
2012-07-02 10:15:00,43.11,43.11,43.06,43.06,51300.0,32.4267,32.4267,32.3891,32.3891,51300.0
2012-07-02 10:20:00,43.05,43.09,43.05,43.06,36100.0,32.3816,32.4117,32.3816,32.3891,36100.0
2012-07-02 10:25:00,43.06,43.06,43.01,43.01,32900.0,32.3891,32.3891,32.3515,32.3515,32900.0
2012-07-02 10:30:00,43.02,43.08,42.98,43.07,76400.0,32.359,32.4042,32.3289,32.3966,76400.0
2012-07-02 10:35:00,43.07,43.07,43.01,43.03,28800.0,32.3966,32.3966,32.3515,32.3666,28800.0
2012-07-02 10:40:00,43.02,43.03,42.98,43.0,45200.0,32.359,32.3666,32.3289,32.344,45200.0
2012-07-02 10:45:00,43.0,43.03,42.97,43.0,44300.0,32.344,32.3666,32.3214,32.344,44300.0
2012-07-02 10:50:00,43.0,43.0,42.96,42.96,47200.0,32.344,32.344,32.3139,32.3139,47200.0
2012-07-02 10:55:00,42.96,42.97,42.93,42.95,32300.0,32.3139,32.3214,32.2913,32.3064,32300.0
2012-07-02 11:00:00,42.95,42.95,42.88,42.88,42800.0,32.3064,32.3064,32.2537,32.2537,42800.0
2012-07-02 11:05:00,42.89,42.94,42.88,42.93,37700.0,32.2612,32.2989,32.2537,32.2913,37700.0
2012-07-02 11:10:00,42.94,42.94,42.87,42.9,33100.0,32.2989,32.2989,32.2462,32.2688,33100.0
2012-07-02 11:15:00,42.9,42.92,42.89,42.91,42800.0,32.2688,32.2838,32.2612,32.2763,42800.0
2012-07-02 11:20:00,42.91,42.94,42.9,42.93,31300.0,32.2763,32.2989,32.2688,32.2913,31300.0
2012-07-02 11:25:00,42.94,42.94,42.87,42.89,38700.0,32.2989,32.2989,32.2462,32.2612,38700.0
2012-07-02 11:30:00,42.88,42.91,42.88,42.9,29500.0,32.2537,32.2763,32.2537,32.2688,29500.0
2012-07-02 11:35:00,42.9,42.95,42.88,42.95,27500.0,32.2688,32.3064,32.2537,32.3064,27500.0
2012-07-02 11:40:00,42.95,42.95,42.91,42.91,36600.0,32.3064,32.3064,32.2763,32.2763,36600.0
2012-07-02 11:45:00,42.91,42.92,42.9,42.91,25400.0,32.2763,32.2838,32.2688,32.2763,25400.0
2012-07-02 11:50:00,42.9,42.91,42.89,42.9,43500.0,32.2688,32.2763,32.2612,32.2688,43500.0
2012-07-02 11:55:00,42.9,42.91,42.9,42.91,19000.0,32.2688,32.2763,32.2688,32.2763,19000.0
2012-07-02 12:00:00,42.91,42.91,42.9,42.9,15800.0,32.2763,32.2763,32.2688,32.2688,15800.0
2012-07-02 12:05:00,42.9,42.94,42.9,42.94,38300.0,32.2688,32.2989,32.2688,32.2989,38300.0
2012-07-02 12:10:00,42.94,42.99,42.93,42.96,37600.0,32.2989,32.3365,32.2913,32.3139,37600.0
2012-07-02 12:15:00,42.97,42.98,42.94,42.95,30800.0,32.3214,32.3289,32.2989,32.3064,30800.0
2012-07-02 12:20:00,42.95,42.97,42.94,42.96,41500.0,32.3064,32.3214,32.2989,32.3139,41500.0
2012-07-02 12:25:00,42.97,42.98,42.95,42.96,26600.0,32.3214,32.3289,32.3064,32.3139,26600.0
2012-07-02 12:30:00,42.96,42.97,42.94,42.97,23100.0,32.3139,32.3214,32.2989,32.3214,23100.0
2012-07-02 12:35:00,42.97,43.02,42.96,43.0,49400.0,32.3214,32.359,32.3139,32.344,49400.0
2012-07-02 12:40:00,43.01,43.02,42.98,42.99,57500.0,32.3515,32.359,32.3289,32.3365,57500.0
2012-07-02 12:45:00,42.99,43.03,42.99,43.01,81300.0,32.3365,32.3666,32.3365,32.3515,81300.0
2012-07-02 12:50:00,43.02,43.07,43.02,43.05,70800.0,32.359,32.3966,32.359,32.3816,70800.0
2012-07-02 12:55:00,43.05,43.06,43.04,43.04,41500.0,32.3816,32.3891,32.3741,32.3741,41500.0
2012-07-02 13:00:00,43.04,43.04,43.01,43.02,52100.0,32.3741,32.3741,32.3515,32.359,52100.0
2012-07-02 13:05:00,43.03,43.03,43.01,43.01,12800.0,32.3666,32.3666,32.3515,32.3515,12800.0
2012-07-02 13:10:00,43.01,43.03,43.0,43.0,23700.0,32.3515,32.3666,32.344,32.344,23700.0
2012-07-02 13:15:00,43.0,43.01,42.98,42.99,49600.0,32.344,32.3515,32.3289,32.3365,49600.0
2012-07-02 13:20:00,43.0,43.02,42.99,43.01,68600.0,32.344,32.359,32.3365,32.3515,68600.0
2012-07-02 13:25:00,43.0,43.02,43.0,43.01,34300.0,32.344,32.359,32.344,32.3515,34300.0
2012-07-02 13:30:00,43.01,43.02,43.01,43.02,14300.0,32.3515,32.359,32.3515,32.359,14300.0
2012-07-02 13:35:00,43.01,43.03,43.0,43.01,31200.0,32.3515,32.3666,32.344,32.3515,31200.0
2012-07-02 13:40:00,43.01,43.02,43.0,43.02,19700.0,32.3515,32.359,32.344,32.359,19700.0
2012-07-02 13:45:00,43.02,43.02,43.0,43.01,15400.0,32.359,32.359,32.344,32.3515,15400.0
2012-07-02 13:50:00,43.0,43.01,43.0,43.01,23600.0,32.344,32.3515,32.344,32.3515,23600.0
2012-07-02 13:55:00,43.01,43.02,43.0,43.01,26100.0,32.3515,32.359,32.344,32.3515,26100.0
2012-07-02 14:00:00,43.01,43.01,43.0,43.01,21500.0,32.3515,32.3515,32.344,32.3515,21500.0
2012-07-02 14:05:00,43.01,43.02,43.0,43.0,42400.0,32.3515,32.359,32.344,32.344,42400.0
2012-07-02 14:10:00,43.01,43.02,43.0,43.01,21000.0,32.3515,32.359,32.344,32.3515,21000.0
2012-07-02 14:15:00,43.02,43.03,43.01,43.02,59500.0,32.359,32.3666,32.3515,32.359,59500.0
2012-07-02 14:20:00,43.02,43.03,43.01,43.01,45400.0,32.359,32.3666,32.3515,32.3515,45400.0
2012-07-02 14:25:00,43.02,43.03,43.01,43.02,32700.0,32.359,32.3666,32.3515,32.359,32700.0
2012-07-02 14:30:00,43.02,43.03,43.01,43.02,52300.0,32.359,32.3666,32.3515,32.359,52300.0
2012-07-02 14:35:00,43.02,43.02,43.01,43.01,17800.0,32.359,32.359,32.3515,32.3515,17800.0
2012-07-02 14:40:00,43.01,43.02,43.01,43.01,17300.0,32.3515,32.359,32.3515,32.3515,17300.0
2012-07-02 14:45:00,43.01,43.02,42.97,42.98,35000.0,32.3515,32.359,32.3214,32.3289,35000.0
2012-07-02 14:50:00,42.97,42.99,42.97,42.98,31900.0,32.3214,32.3365,32.3214,32.3289,31900.0
2012-07-02 14:55:00,42.98,43.01,42.98,43.0,26100.0,32.3289,32.3515,32.3289,32.344,26100.0
2012-07-02 15:00:00,43.0,43.0,42.98,42.98,28100.0,32.344,32.344,32.3289,32.3289,28100.0
2012-07-02 15:05:00,42.98,43.01,42.96,42.96,64500.0,32.3289,32.3515,32.3139,32.3139,64500.0
2012-07-02 15:10:00,42.97,42.98,42.96,42.96,29000.0,32.3214,32.3289,32.3139,32.3139,29000.0
2012-07-02 15:15:00,42.97,42.99,42.96,42.97,26700.0,32.3214,32.3365,32.3139,32.3214,26700.0
2012-07-02 15:20:00,42.98,42.99,42.97,42.98,59700.0,32.3289,32.3365,32.3214,32.3289,59700.0
2012-07-02 15:25:00,42.98,42.99,42.98,42.99,38300.0,32.3289,32.3365,32.3289,32.3365,38300.0
2012-07-02 15:30:00,42.99,42.99,42.97,42.97,114400.0,32.3365,32.3365,32.3214,32.3214,114400.0
2012-07-02 15:35:00,42.98,43.0,42.97,42.99,92000.0,32.3289,32.344,32.3214,32.3365,92000.0
2012-07-02 15:40:00,42.98,43.0,42.98,42.99,109000.0,32.3289,32.344,32.3289,32.3365,109000.0
2012-07-02 15:45:00,43.0,43.0,42.95,42.95,245300.0,32.344,32.344,32.3064,32.3064,245300.0
2012-07-02 15:50:00,42.96,43.0,42.95,42.98,209600.0,32.3139,32.344,32.3064,32.3289,209600.0
2012-07-02 15:55:00,42.98,43.01,42.95,42.98,497800.0,32.3289,32.3515,32.3064,32.3289,497800.0
2012-07-03 09:30:00,43.0,43.07,42.93,42.93,94400.0,32.344,32.3966,32.2913,32.2913,94400.0
2012-07-03 09:35:00,42.93,42.98,42.87,42.89,63500.0,32.2913,32.3289,32.2462,32.2612,63500.0
2012-07-03 09:40:00,42.89,42.89,42.81,42.88,15400.0,32.2612,32.2612,32.2011,32.2537,15400.0
2012-07-03 09:45:00,42.88,42.95,42.85,42.94,42400.0,32.2537,32.3064,32.2312,32.2989,42400.0
2012-07-03 09:50:00,42.94,42.96,42.88,42.89,26800.0,32.2989,32.3139,32.2537,32.2612,26800.0
2012-07-03 09:55:00,42.9,42.96,42.9,42.94,24900.0,32.2688,32.3139,32.2688,32.2989,24900.0
2012-07-03 10:00:00,42.95,43.03,42.94,43.03,49500.0,32.3064,32.3666,32.2989,32.3666,49500.0
2012-07-03 10:05:00,43.04,43.05,43.02,43.03,24600.0,32.3741,32.3816,32.359,32.3666,24600.0
2012-07-03 10:10:00,43.01,43.05,43.01,43.01,28200.0,32.3515,32.3816,32.3515,32.3515,28200.0
2012-07-03 10:15:00,43.01,43.05,43.0,43.05,35200.0,32.3515,32.3816,32.344,32.3816,35200.0
2012-07-03 10:20:00,43.05,43.16,43.05,43.16,38500.0,32.3816,32.4643,32.3816,32.4643,38500.0
2012-07-03 10:25:00,43.16,43.21,43.16,43.18,62300.0,32.4643,32.5019,32.4643,32.4794,62300.0
2012-07-03 10:30:00,43.18,43.19,43.16,43.17,53900.0,32.4794,32.4869,32.4643,32.4719,53900.0
2012-07-03 10:35:00,43.17,43.19,43.16,43.19,38200.0,32.4719,32.4869,32.4643,32.4869,38200.0
2012-07-03 10:40:00,43.19,43.21,43.17,43.21,40900.0,32.4869,32.5019,32.4719,32.5019,40900.0
2012-07-03 10:45:00,43.21,43.22,43.19,43.19,22300.0,32.5019,32.5095,32.4869,32.4869,22300.0
2012-07-03 10:50:00,43.19,43.2,43.16,43.16,23500.0,32.4869,32.4944,32.4643,32.4643,23500.0
2012-07-03 10:55:00,43.16,43.19,43.15,43.18,33900.0,32.4643,32.4869,32.4568,32.4794,33900.0
2012-07-03 11:00:00,43.19,43.2,43.18,43.18,33100.0,32.4869,32.4944,32.4794,32.4794,33100.0
2012-07-03 11:05:00,43.18,43.23,43.18,43.23,41000.0,32.4794,32.517,32.4794,32.517,41000.0
2012-07-03 11:10:00,43.22,43.23,43.2,43.2,35300.0,32.5095,32.517,32.4944,32.4944,35300.0
2012-07-03 11:15:00,43.21,43.25,43.2,43.25,24900.0,32.5019,32.532,32.4944,32.532,24900.0
2012-07-03 11:20:00,43.25,43.31,43.24,43.27,71200.0,32.532,32.5772,32.5245,32.5471,71200.0
2012-07-03 11:25:00,43.27,43.28,43.23,43.25,59700.0,32.5471,32.5546,32.517,32.532,59700.0
2012-07-03 11:30:00,43.25,43.28,43.25,43.27,45600.0,32.532,32.5546,32.532,32.5471,45600.0
2012-07-03 11:35:00,43.27,43.29,43.25,43.25,41400.0,32.5471,32.5621,32.532,32.532,41400.0
2012-07-03 11:40:00,43.25,43.26,43.19,43.19,38800.0,32.532,32.5396,32.4869,32.4869,38800.0
2012-07-03 11:45:00,43.19,43.2,43.18,43.19,22600.0,32.4869,32.4944,32.4794,32.4869,22600.0
2012-07-03 11:50:00,43.2,43.21,43.19,43.2,31200.0,32.4944,32.5019,32.4869,32.4944,31200.0
2012-07-03 11:55:00,43.2,43.22,43.19,43.2,44000.0,32.4944,32.5095,32.4869,32.4944,44000.0
2012-07-03 12:00:00,43.2,43.23,43.19,43.22,60600.0,32.4944,32.517,32.4869,32.5095,60600.0
2012-07-03 12:05:00,43.23,43.24,43.2,43.2,62700.0,32.517,32.5245,32.4944,32.4944,62700.0
2012-07-03 12:10:00,43.2,43.22,43.2,43.21,42200.0,32.4944,32.5095,32.4944,32.5019,42200.0
2012-07-03 12:15:00,43.2,43.21,43.2,43.2,21600.0,32.4944,32.5019,32.4944,32.4944,21600.0
2012-07-03 12:20:00,43.21,43.21,43.17,43.17,45400.0,32.5019,32.5019,32.4719,32.4719,45400.0
2012-07-03 12:25:00,43.17,43.22,43.17,43.2,48900.0,32.4719,32.5095,32.4719,32.4944,48900.0
2012-07-03 12:30:00,43.2,43.2,43.14,43.14,51100.0,32.4944,32.4944,32.4493,32.4493,51100.0
2012-07-03 12:35:00,43.14,43.15,43.11,43.11,38600.0,32.4493,32.4568,32.4267,32.4267,38600.0
2012-07-03 12:40:00,43.11,43.12,43.05,43.08,57900.0,32.4267,32.4342,32.3816,32.4042,57900.0
2012-07-03 12:45:00,43.08,43.08,42.99,42.99,70700.0,32.4042,32.4042,32.3365,32.3365,70700.0
2012-07-03 12:50:00,42.99,43.02,42.99,43.0,106100.0,32.3365,32.359,32.3365,32.344,106100.0
2012-07-03 12:55:00,43.0,43.16,43.0,43.14,236800.0,32.344,32.4643,32.344,32.4493,236800.0
2012-07-05 09:30:00,43.05,43.06,42.91,43.0,107000.0,32.3816,32.3891,32.2763,32.344,107000.0
2012-07-05 09:35:00,43.0,43.01,42.96,43.01,43300.0,32.344,32.3515,32.3139,32.3515,43300.0
2012-07-05 09:40:00,43.0,43.01,42.95,42.96,57900.0,32.344,32.3515,32.3064,32.3139,57900.0
2012-07-05 09:45:00,42.97,42.98,42.85,42.86,56600.0,32.3214,32.3289,32.2312,32.2387,56600.0
2012-07-05 09:50:00,42.86,42.91,42.83,42.9,25500.0,32.2387,32.2763,32.2161,32.2688,25500.0
2012-07-05 09:55:00,42.91,42.93,42.89,42.91,42800.0,32.2763,32.2913,32.2612,32.2763,42800.0
2012-07-05 10:00:00,42.91,42.91,42.85,42.89,44100.0,32.2763,32.2763,32.2312,32.2612,44100.0
2012-07-05 10:05:00,42.89,42.92,42.85,42.89,30300.0,32.2612,32.2838,32.2312,32.2612,30300.0
2012-07-05 10:10:00,42.89,42.89,42.84,42.85,27900.0,32.2612,32.2612,32.2236,32.2312,27900.0
2012-07-05 10:15:00,42.85,42.92,42.84,42.91,30900.0,32.2312,32.2838,32.2236,32.2763,30900.0
2012-07-05 10:20:00,42.91,42.96,42.91,42.95,38400.0,32.2763,32.3139,32.2763,32.3064,38400.0
2012-07-05 10:25:00,42.94,43.0,42.94,42.96,42700.0,32.2989,32.344,32.2989,32.3139,42700.0
2012-07-05 10:30:00,42.96,42.98,42.93,42.98,65500.0,32.3139,32.3289,32.2913,32.3289,65500.0
2012-07-05 10:35:00,42.97,42.98,42.96,42.97,35200.0,32.3214,32.3289,32.3139,32.3214,35200.0
2012-07-05 10:40:00,42.96,42.99,42.95,42.97,33500.0,32.3139,32.3365,32.3064,32.3214,33500.0
2012-07-05 10:45:00,42.96,42.97,42.9,42.91,20400.0,32.3139,32.3214,32.2688,32.2763,20400.0
2012-07-05 10:50:00,42.91,42.92,42.9,42.91,35600.0,32.2763,32.2838,32.2688,32.2763,35600.0
2012-07-05 10:55:00,42.92,42.94,42.91,42.92,61400.0,32.2838,32.2989,32.2763,32.2838,61400.0
2012-07-05 11:00:00,42.92,42.93,42.89,42.9,45000.0,32.2838,32.2913,32.2612,32.2688,45000.0
2012-07-05 11:05:00,42.89,42.9,42.87,42.9,23600.0,32.2612,32.2688,32.2462,32.2688,23600.0
2012-07-05 11:10:00,42.9,42.91,42.88,42.89,39500.0,32.2688,32.2763,32.2537,32.2612,39500.0
2012-07-05 11:15:00,42.9,42.92,42.89,42.91,22200.0,32.2688,32.2838,32.2612,32.2763,22200.0
2012-07-05 11:20:00,42.92,42.92,42.88,42.88,33700.0,32.2838,32.2838,32.2537,32.2537,33700.0
2012-07-05 11:25:00,42.89,42.89,42.88,42.88,21100.0,32.2612,32.2612,32.2537,32.2537,21100.0
2012-07-05 11:30:00,42.88,42.9,42.87,42.88,27600.0,32.2537,32.2688,32.2462,32.2537,27600.0
2012-07-05 11:35:00,42.87,42.89,42.84,42.85,35300.0,32.2462,32.2612,32.2236,32.2312,35300.0
2012-07-05 11:40:00,42.84,42.85,42.84,42.85,17900.0,32.2236,32.2312,32.2236,32.2312,17900.0
2012-07-05 11:45:00,42.84,42.87,42.84,42.87,23300.0,32.2236,32.2462,32.2236,32.2462,23300.0
2012-07-05 11:50:00,42.87,42.87,42.82,42.83,20600.0,32.2462,32.2462,32.2086,32.2161,20600.0
2012-07-05 11:55:00,42.83,42.83,42.8,42.8,29200.0,32.2161,32.2161,32.1935,32.1935,29200.0
2012-07-05 12:00:00,42.8,42.83,42.8,42.82,24500.0,32.1935,32.2161,32.1935,32.2086,24500.0
2012-07-05 12:05:00,42.82,42.84,42.82,42.84,16200.0,32.2086,32.2236,32.2086,32.2236,16200.0
2012-07-05 12:10:00,42.83,42.87,42.83,42.87,13200.0,32.2161,32.2462,32.2161,32.2462,13200.0
2012-07-05 12:15:00,42.86,42.88,42.86,42.87,25900.0,32.2387,32.2537,32.2387,32.2462,25900.0
2012-07-05 12:20:00,42.86,42.92,42.86,42.91,62100.0,32.2387,32.2838,32.2387,32.2763,62100.0
2012-07-05 12:25:00,42.9,42.93,42.89,42.89,38500.0,32.2688,32.2913,32.2612,32.2612,38500.0
2012-07-05 12:30:00,42.89,42.9,42.87,42.89,31900.0,32.2612,32.2688,32.2462,32.2612,31900.0
2012-07-05 12:35:00,42.89,42.9,42.89,42.89,21800.0,32.2612,32.2688,32.2612,32.2612,21800.0
2012-07-05 12:40:00,42.9,42.9,42.89,42.9,11100.0,32.2688,32.2688,32.2612,32.2688,11100.0
2012-07-05 12:45:00,42.9,42.91,42.89,42.9,27500.0,32.2688,32.2763,32.2612,32.2688,27500.0
2012-07-05 12:50:00,42.9,42.91,42.87,42.87,33200.0,32.2688,32.2763,32.2462,32.2462,33200.0
2012-07-05 12:55:00,42.87,42.88,42.86,42.87,22700.0,32.2462,32.2537,32.2387,32.2462,22700.0
2012-07-05 13:00:00,42.88,42.88,42.86,42.88,12900.0,32.2537,32.2537,32.2387,32.2537,12900.0
2012-07-05 13:05:00,42.87,42.89,42.86,42.86,22700.0,32.2462,32.2612,32.2387,32.2387,22700.0
2012-07-05 13:10:00,42.86,42.87,42.86,42.87,13700.0,32.2387,32.2462,32.2387,32.2462,13700.0
2012-07-05 13:15:00,42.86,42.87,42.84,42.86,16600.0,32.2387,32.2462,32.2236,32.2387,16600.0
2012-07-05 13:20:00,42.86,42.87,42.86,42.86,10000.0,32.2387,32.2462,32.2387,32.2387,10000.0
2012-07-05 13:25:00,42.87,42.89,42.86,42.88,28500.0,32.2462,32.2612,32.2387,32.2537,28500.0
2012-07-05 13:30:00,42.87,42.92,42.87,42.92,40100.0,32.2462,32.2838,32.2462,32.2838,40100.0
2012-07-05 13:35:00,42.92,42.96,42.91,42.94,24900.0,32.2838,32.3139,32.2763,32.2989,24900.0
2012-07-05 13:40:00,42.94,42.96,42.94,42.96,12800.0,32.2989,32.3139,32.2989,32.3139,12800.0
2012-07-05 13:45:00,42.96,42.99,42.95,42.96,45200.0,32.3139,32.3365,32.3064,32.3139,45200.0
2012-07-05 13:50:00,42.97,42.99,42.96,42.99,18200.0,32.3214,32.3365,32.3139,32.3365,18200.0
2012-07-05 13:55:00,42.99,42.99,42.98,42.99,7700.0,32.3365,32.3365,32.3289,32.3365,7700.0
2012-07-05 14:00:00,42.99,43.0,42.96,42.99,66800.0,32.3365,32.344,32.3139,32.3365,66800.0
2012-07-05 14:05:00,42.99,43.0,42.96,42.98,99200.0,32.3365,32.344,32.3139,32.3289,99200.0
2012-07-05 14:10:00,42.99,42.99,42.98,42.98,7500.0,32.3365,32.3365,32.3289,32.3289,7500.0
2012-07-05 14:15:00,42.98,43.0,42.98,42.98,26500.0,32.3289,32.344,32.3289,32.3289,26500.0
2012-07-05 14:20:00,42.98,42.99,42.98,42.98,19300.0,32.3289,32.3365,32.3289,32.3289,19300.0
2012-07-05 14:25:00,42.98,42.99,42.97,42.97,17200.0,32.3289,32.3365,32.3214,32.3214,17200.0
2012-07-05 14:30:00,42.97,42.98,42.96,42.96,42100.0,32.3214,32.3289,32.3139,32.3139,42100.0
2012-07-05 14:35:00,42.97,42.97,42.95,42.95,13000.0,32.3214,32.3214,32.3064,32.3064,13000.0
2012-07-05 14:40:00,42.96,42.96,42.95,42.96,16000.0,32.3139,32.3139,32.3064,32.3139,16000.0
2012-07-05 14:45:00,42.96,42.99,42.96,42.99,50700.0,32.3139,32.3365,32.3139,32.3365,50700.0
2012-07-05 14:50:00,42.98,42.99,42.98,42.99,11000.0,32.3289,32.3365,32.3289,32.3365,11000.0
2012-07-05 14:55:00,42.99,42.99,42.98,42.98,7900.0,32.3365,32.3365,32.3289,32.3289,7900.0
2012-07-05 15:00:00,42.99,42.99,42.94,42.94,39800.0,32.3365,32.3365,32.2989,32.2989,39800.0
2012-07-05 15:05:00,42.94,42.95,42.94,42.94,10900.0,32.2989,32.3064,32.2989,32.2989,10900.0
2012-07-05 15:10:00,42.94,42.95,42.93,42.93,52100.0,32.2989,32.3064,32.2913,32.2913,52100.0
2012-07-05 15:15:00,42.94,42.94,42.91,42.91,35000.0,32.2989,32.2989,32.2763,32.2763,35000.0
2012-07-05 15:20:00,42.91,42.93,42.88,42.89,83900.0,32.2763,32.2913,32.2537,32.2612,83900.0
2012-07-05 15:25:00,42.89,42.95,42.89,42.93,59300.0,32.2612,32.3064,32.2612,32.2913,59300.0
2012-07-05 15:30:00,42.93,42.95,42.9,42.91,66000.0,32.2913,32.3064,32.2688,32.2763,66000.0
2012-07-05 15:35:00,42.91,42.93,42.9,42.91,48500.0,32.2763,32.2913,32.2688,32.2763,48500.0
2012-07-05 15:40:00,42.9,42.95,42.9,42.93,118000.0,32.2688,32.3064,32.2688,32.2913,118000.0
2012-07-05 15:45:00,42.94,42.95,42.88,42.91,77500.0,32.2989,32.3064,32.2537,32.2763,77500.0
2012-07-05 15:50:00,42.9,42.91,42.87,42.88,125400.0,32.2688,32.2763,32.2462,32.2537,125400.0
2012-07-05 15:55:00,42.89,42.9,42.84,42.87,241900.0,32.2612,32.2688,32.2236,32.2462,241900.0
2012-07-06 09:30:00,42.7,42.74,42.54,42.59,124700.0,32.1183,32.1484,31.998,32.0356,124700.0
2012-07-06 09:35:00,42.58,42.6,42.48,42.52,63900.0,32.0281,32.0431,31.9528,31.9829,63900.0
2012-07-06 09:40:00,42.52,42.56,42.49,42.51,40900.0,31.9829,32.013,31.9604,31.9754,40900.0
2012-07-06 09:45:00,42.51,42.56,42.48,42.56,23800.0,31.9754,32.013,31.9528,32.013,23800.0
2012-07-06 09:50:00,42.56,42.61,42.55,42.6,23100.0,32.013,32.0506,32.0055,32.0431,23100.0
2012-07-06 09:55:00,42.6,42.61,42.57,42.6,39100.0,32.0431,32.0506,32.0205,32.0431,39100.0
2012-07-06 10:00:00,42.6,42.61,42.55,42.58,27300.0,32.0431,32.0506,32.0055,32.0281,27300.0
2012-07-06 10:05:00,42.58,42.58,42.51,42.51,15600.0,32.0281,32.0281,31.9754,31.9754,15600.0
2012-07-06 10:10:00,42.52,42.53,42.5,42.52,46400.0,31.9829,31.9905,31.9679,31.9829,46400.0
2012-07-06 10:15:00,42.53,42.53,42.49,42.51,60500.0,31.9905,31.9905,31.9604,31.9754,60500.0
2012-07-06 10:20:00,42.52,42.52,42.48,42.52,48700.0,31.9829,31.9829,31.9528,31.9829,48700.0
2012-07-06 10:25:00,42.52,42.53,42.49,42.49,52400.0,31.9829,31.9905,31.9604,31.9604,52400.0
2012-07-06 10:30:00,42.49,42.51,42.45,42.45,97200.0,31.9604,31.9754,31.9303,31.9303,97200.0
2012-07-06 10:35:00,42.45,42.5,42.43,42.44,50000.0,31.9303,31.9679,31.9152,31.9228,50000.0
2012-07-06 10:40:00,42.43,42.47,42.42,42.46,23300.0,31.9152,31.9453,31.9077,31.9378,23300.0
2012-07-06 10:45:00,42.46,42.46,42.42,42.43,16600.0,31.9378,31.9378,31.9077,31.9152,16600.0
2012-07-06 10:50:00,42.43,42.45,42.42,42.45,29100.0,31.9152,31.9303,31.9077,31.9303,29100.0
2012-07-06 10:55:00,42.45,42.49,42.44,42.48,21600.0,31.9303,31.9604,31.9228,31.9528,21600.0
2012-07-06 11:00:00,42.47,42.47,42.44,42.45,39400.0,31.9453,31.9453,31.9228,31.9303,39400.0
2012-07-06 11:05:00,42.45,42.48,42.44,42.48,13000.0,31.9303,31.9528,31.9228,31.9528,13000.0
2012-07-06 11:10:00,42.47,42.49,42.46,42.47,23100.0,31.9453,31.9604,31.9378,31.9453,23100.0
2012-07-06 11:15:00,42.47,42.54,42.47,42.54,17600.0,31.9453,31.998,31.9453,31.998,17600.0
2012-07-06 11:20:00,42.54,42.57,42.53,42.55,38400.0,31.998,32.0205,31.9905,32.0055,38400.0
2012-07-06 11:25:00,42.55,42.55,42.49,42.49,22500.0,32.0055,32.0055,31.9604,31.9604,22500.0
2012-07-06 11:30:00,42.49,42.51,42.47,42.48,16600.0,31.9604,31.9754,31.9453,31.9528,16600.0
2012-07-06 11:35:00,42.49,42.52,42.49,42.49,11500.0,31.9604,31.9829,31.9604,31.9604,11500.0
2012-07-06 11:40:00,42.49,42.5,42.48,42.49,6400.0,31.9604,31.9679,31.9528,31.9604,6400.0
2012-07-06 11:45:00,42.49,42.55,42.48,42.55,19900.0,31.9604,32.0055,31.9528,32.0055,19900.0
2012-07-06 11:50:00,42.54,42.55,42.52,42.53,10700.0,31.998,32.0055,31.9829,31.9905,10700.0
2012-07-06 11:55:00,42.53,42.55,42.51,42.51,159200.0,31.9905,32.0055,31.9754,31.9754,159200.0
2012-07-06 12:00:00,42.52,42.53,42.51,42.52,34100.0,31.9829,31.9905,31.9754,31.9829,34100.0
2012-07-06 12:05:00,42.52,42.54,42.5,42.54,21800.0,31.9829,31.998,31.9679,31.998,21800.0
2012-07-06 12:10:00,42.54,42.55,42.52,42.54,23100.0,31.998,32.0055,31.9829,31.998,23100.0
2012-07-06 12:15:00,42.54,42.57,42.52,42.55,16400.0,31.998,32.0205,31.9829,32.0055,16400.0
2012-07-06 12:20:00,42.55,42.56,42.54,42.55,12200.0,32.0055,32.013,31.998,32.0055,12200.0
2012-07-06 12:25:00,42.56,42.58,42.53,42.57,18200.0,32.013,32.0281,31.9905,32.0205,18200.0
2012-07-06 12:30:00,42.56,42.59,42.56,42.59,13800.0,32.013,32.0356,32.013,32.0356,13800.0
2012-07-06 12:35:00,42.59,42.62,42.59,42.62,13700.0,32.0356,32.0582,32.0356,32.0582,13700.0
2012-07-06 12:40:00,42.62,42.66,42.61,42.66,22700.0,32.0582,32.0882,32.0506,32.0882,22700.0
2012-07-06 12:45:00,42.65,42.7,42.65,42.69,25100.0,32.0807,32.1183,32.0807,32.1108,25100.0
2012-07-06 12:50:00,42.7,42.71,42.69,42.7,21800.0,32.1183,32.1259,32.1108,32.1183,21800.0
2012-07-06 12:55:00,42.7,42.71,42.7,42.71,10400.0,32.1183,32.1259,32.1183,32.1259,10400.0
2012-07-06 13:00:00,42.71,42.71,42.68,42.71,68100.0,32.1259,32.1259,32.1033,32.1259,68100.0
2012-07-06 13:05:00,42.7,42.7,42.69,42.7,5200.0,32.1183,32.1183,32.1108,32.1183,5200.0
2012-07-06 13:10:00,42.69,42.71,42.69,42.71,14100.0,32.1108,32.1259,32.1108,32.1259,14100.0
2012-07-06 13:15:00,42.7,42.72,42.68,42.72,21400.0,32.1183,32.1334,32.1033,32.1334,21400.0
2012-07-06 13:20:00,42.72,42.73,42.65,42.65,19800.0,32.1334,32.1409,32.0807,32.0807,19800.0
2012-07-06 13:25:00,42.65,42.67,42.65,42.65,16100.0,32.0807,32.0958,32.0807,32.0807,16100.0
2012-07-06 13:30:00,42.65,42.66,42.64,42.65,10600.0,32.0807,32.0882,32.0732,32.0807,10600.0
2012-07-06 13:35:00,42.65,42.67,42.64,42.66,35600.0,32.0807,32.0958,32.0732,32.0882,35600.0
2012-07-06 13:40:00,42.66,42.66,42.61,42.61,21500.0,32.0882,32.0882,32.0506,32.0506,21500.0
2012-07-06 13:45:00,42.61,42.62,42.6,42.6,12500.0,32.0506,32.0582,32.0431,32.0431,12500.0
2012-07-06 13:50:00,42.6,42.61,42.59,42.61,12000.0,32.0431,32.0506,32.0356,32.0506,12000.0
2012-07-06 13:55:00,42.61,42.62,42.6,42.62,21600.0,32.0506,32.0582,32.0431,32.0582,21600.0
2012-07-06 14:00:00,42.61,42.62,42.61,42.62,11000.0,32.0506,32.0582,32.0506,32.0582,11000.0
2012-07-06 14:05:00,42.62,42.63,42.6,42.6,74900.0,32.0582,32.0657,32.0431,32.0431,74900.0
2012-07-06 14:10:00,42.6,42.62,42.59,42.62,25500.0,32.0431,32.0582,32.0356,32.0582,25500.0
2012-07-06 14:15:00,42.62,42.63,42.59,42.59,29000.0,32.0582,32.0657,32.0356,32.0356,29000.0
2012-07-06 14:20:00,42.6,42.61,42.58,42.59,87300.0,32.0431,32.0506,32.0281,32.0356,87300.0
2012-07-06 14:25:00,42.6,42.61,42.59,42.59,31300.0,32.0431,32.0506,32.0356,32.0356,31300.0
2012-07-06 14:30:00,42.6,42.62,42.6,42.62,17300.0,32.0431,32.0582,32.0431,32.0582,17300.0
2012-07-06 14:35:00,42.61,42.62,42.6,42.62,29300.0,32.0506,32.0582,32.0431,32.0582,29300.0
2012-07-06 14:40:00,42.62,42.65,42.61,42.63,29400.0,32.0582,32.0807,32.0506,32.0657,29400.0
2012-07-06 14:45:00,42.63,42.63,42.61,42.61,19300.0,32.0657,32.0657,32.0506,32.0506,19300.0
2012-07-06 14:50:00,42.61,42.66,42.61,42.66,61100.0,32.0506,32.0882,32.0506,32.0882,61100.0
2012-07-06 14:55:00,42.65,42.66,42.63,42.64,35500.0,32.0807,32.0882,32.0657,32.0732,35500.0
2012-07-06 15:00:00,42.64,42.64,42.6,42.6,21900.0,32.0732,32.0732,32.0431,32.0431,21900.0
2012-07-06 15:05:00,42.61,42.64,42.6,42.64,39200.0,32.0506,32.0732,32.0431,32.0732,39200.0
2012-07-06 15:10:00,42.64,42.66,42.63,42.66,27500.0,32.0732,32.0882,32.0657,32.0882,27500.0
2012-07-06 15:15:00,42.66,42.67,42.63,42.64,97400.0,32.0882,32.0958,32.0657,32.0732,97400.0
2012-07-06 15:20:00,42.65,42.66,42.62,42.66,36700.0,32.0807,32.0882,32.0582,32.0882,36700.0
2012-07-06 15:25:00,42.66,42.68,42.63,42.68,23000.0,32.0882,32.1033,32.0657,32.1033,23000.0
2012-07-06 15:30:00,42.68,42.69,42.66,42.66,45600.0,32.1033,32.1108,32.0882,32.0882,45600.0
2012-07-06 15:35:00,42.66,42.67,42.61,42.63,42300.0,32.0882,32.0958,32.0506,32.0657,42300.0
2012-07-06 15:40:00,42.62,42.68,42.62,42.66,52900.0,32.0582,32.1033,32.0582,32.0882,52900.0
2012-07-06 15:45:00,42.66,42.73,42.65,42.68,128300.0,32.0882,32.1409,32.0807,32.1033,128300.0
2012-07-06 15:50:00,42.69,42.72,42.67,42.71,112600.0,32.1108,32.1334,32.0958,32.1259,112600.0
2012-07-06 15:55:00,42.72,42.74,42.67,42.67,173400.0,32.1334,32.1484,32.0958,32.0958,173400.0
2012-07-09 09:30:00,42.64,42.78,42.64,42.75,42500.0,32.0732,32.1785,32.0732,32.1559,42500.0
2012-07-09 09:35:00,42.74,42.77,42.71,42.75,18700.0,32.1484,32.171,32.1259,32.1559,18700.0
2012-07-09 09:40:00,42.74,42.77,42.72,42.77,18300.0,32.1484,32.171,32.1334,32.171,18300.0
2012-07-09 09:45:00,42.77,42.77,42.74,42.76,11500.0,32.171,32.171,32.1484,32.1635,11500.0
2012-07-09 09:50:00,42.77,42.77,42.75,42.76,16200.0,32.171,32.171,32.1559,32.1635,16200.0
2012-07-09 09:55:00,42.75,42.76,42.7,42.72,36600.0,32.1559,32.1635,32.1183,32.1334,36600.0
2012-07-09 10:00:00,42.72,42.77,42.7,42.73,39100.0,32.1334,32.171,32.1183,32.1409,39100.0
2012-07-09 10:05:00,42.74,42.81,42.73,42.81,39600.0,32.1484,32.2011,32.1409,32.2011,39600.0
2012-07-09 10:10:00,42.81,42.81,42.77,42.77,38900.0,32.2011,32.2011,32.171,32.171,38900.0
2012-07-09 10:15:00,42.78,42.78,42.71,42.71,65500.0,32.1785,32.1785,32.1259,32.1259,65500.0
2012-07-09 10:20:00,42.7,42.71,42.67,42.68,65300.0,32.1183,32.1259,32.0958,32.1033,65300.0
2012-07-09 10:25:00,42.68,42.7,42.67,42.7,43300.0,32.1033,32.1183,32.0958,32.1183,43300.0
2012-07-09 10:30:00,42.69,42.69,42.66,42.67,48500.0,32.1108,32.1108,32.0882,32.0958,48500.0
2012-07-09 10:35:00,42.67,42.69,42.65,42.69,56400.0,32.0958,32.1108,32.0807,32.1108,56400.0
2012-07-09 10:40:00,42.68,42.69,42.68,42.69,28000.0,32.1033,32.1108,32.1033,32.1108,28000.0
2012-07-09 10:45:00,42.69,42.78,42.68,42.77,55700.0,32.1108,32.1785,32.1033,32.171,55700.0
2012-07-09 10:50:00,42.78,42.8,42.78,42.8,16700.0,32.1785,32.1935,32.1785,32.1935,16700.0
2012-07-09 10:55:00,42.8,42.9,42.8,42.89,147500.0,32.1935,32.2688,32.1935,32.2612,147500.0
2012-07-09 11:00:00,42.88,42.9,42.87,42.9,43000.0,32.2537,32.2688,32.2462,32.2688,43000.0
2012-07-09 11:05:00,42.9,42.91,42.89,42.9,17300.0,32.2688,32.2763,32.2612,32.2688,17300.0
2012-07-09 11:10:00,42.9,42.9,42.82,42.82,36000.0,32.2688,32.2688,32.2086,32.2086,36000.0
2012-07-09 11:15:00,42.82,42.86,42.82,42.84,34900.0,32.2086,32.2387,32.2086,32.2236,34900.0
2012-07-09 11:20:00,42.85,42.86,42.84,42.86,16200.0,32.2312,32.2387,32.2236,32.2387,16200.0
2012-07-09 11:25:00,42.86,42.87,42.85,42.85,35700.0,32.2387,32.2462,32.2312,32.2312,35700.0
2012-07-09 11:30:00,42.85,42.87,42.84,42.84,29200.0,32.2312,32.2462,32.2236,32.2236,29200.0
2012-07-09 11:35:00,42.84,42.85,42.83,42.84,29400.0,32.2236,32.2312,32.2161,32.2236,29400.0
2012-07-09 11:40:00,42.84,42.88,42.84,42.86,21300.0,32.2236,32.2537,32.2236,32.2387,21300.0
2012-07-09 11:45:00,42.86,42.87,42.85,42.85,14600.0,32.2387,32.2462,32.2312,32.2312,14600.0
2012-07-09 11:50:00,42.86,42.86,42.84,42.84,18200.0,32.2387,32.2387,32.2236,32.2236,18200.0
2012-07-09 11:55:00,42.85,42.85,42.8,42.81,22700.0,32.2312,32.2312,32.1935,32.2011,22700.0
2012-07-09 12:00:00,42.81,42.83,42.81,42.83,12200.0,32.2011,32.2161,32.2011,32.2161,12200.0
2012-07-09 12:05:00,42.83,42.84,42.82,42.84,17400.0,32.2161,32.2236,32.2086,32.2236,17400.0
2012-07-09 12:10:00,42.84,42.86,42.83,42.86,16300.0,32.2236,32.2387,32.2161,32.2387,16300.0
2012-07-09 12:15:00,42.86,42.86,42.83,42.83,17900.0,32.2387,32.2387,32.2161,32.2161,17900.0
2012-07-09 12:20:00,42.84,42.88,42.83,42.88,13100.0,32.2236,32.2537,32.2161,32.2537,13100.0
2012-07-09 12:25:00,42.87,42.9,42.87,42.9,11100.0,32.2462,32.2688,32.2462,32.2688,11100.0
2012-07-09 12:30:00,42.89,42.9,42.87,42.87,18700.0,32.2612,32.2688,32.2462,32.2462,18700.0
2012-07-09 12:35:00,42.87,42.88,42.83,42.85,24700.0,32.2462,32.2537,32.2161,32.2312,24700.0
2012-07-09 12:40:00,42.85,42.85,42.81,42.81,16900.0,32.2312,32.2312,32.2011,32.2011,16900.0
2012-07-09 12:45:00,42.81,42.82,42.8,42.82,14900.0,32.2011,32.2086,32.1935,32.2086,14900.0
2012-07-09 12:50:00,42.82,42.84,42.82,42.84,5100.0,32.2086,32.2236,32.2086,32.2236,5100.0
2012-07-09 12:55:00,42.84,42.84,42.81,42.81,15000.0,32.2236,32.2236,32.2011,32.2011,15000.0
2012-07-09 13:00:00,42.8,42.83,42.8,42.83,13600.0,32.1935,32.2161,32.1935,32.2161,13600.0
2012-07-09 13:05:00,42.83,42.83,42.81,42.82,12500.0,32.2161,32.2161,32.2011,32.2086,12500.0
2012-07-09 13:10:00,42.83,42.83,42.8,42.81,12900.0,32.2161,32.2161,32.1935,32.2011,12900.0
2012-07-09 13:15:00,42.8,42.84,42.8,42.84,22700.0,32.1935,32.2236,32.1935,32.2236,22700.0
2012-07-09 13:20:00,42.84,42.86,42.83,42.86,18300.0,32.2236,32.2387,32.2161,32.2387,18300.0
2012-07-09 13:25:00,42.86,42.92,42.86,42.92,35400.0,32.2387,32.2838,32.2387,32.2838,35400.0
2012-07-09 13:30:00,42.92,42.92,42.9,42.9,25100.0,32.2838,32.2838,32.2688,32.2688,25100.0
2012-07-09 13:35:00,42.9,42.93,42.89,42.92,30500.0,32.2688,32.2913,32.2612,32.2838,30500.0
2012-07-09 13:40:00,42.91,42.93,42.91,42.93,10500.0,32.2763,32.2913,32.2763,32.2913,10500.0
2012-07-09 13:45:00,42.92,42.93,42.9,42.91,25200.0,32.2838,32.2913,32.2688,32.2763,25200.0
2012-07-09 13:50:00,42.9,42.91,42.88,42.88,11300.0,32.2688,32.2763,32.2537,32.2537,11300.0
2012-07-09 13:55:00,42.89,42.9,42.88,42.9,10000.0,32.2612,32.2688,32.2537,32.2688,10000.0
2012-07-09 14:00:00,42.9,42.91,42.88,42.91,21100.0,32.2688,32.2763,32.2537,32.2763,21100.0
2012-07-09 14:05:00,42.91,42.92,42.9,42.92,25700.0,32.2763,32.2838,32.2688,32.2838,25700.0
2012-07-09 14:10:00,42.92,42.97,42.91,42.97,53300.0,32.2838,32.3214,32.2763,32.3214,53300.0
2012-07-09 14:15:00,42.97,42.98,42.96,42.98,32800.0,32.3214,32.3289,32.3139,32.3289,32800.0
2012-07-09 14:20:00,42.97,42.99,42.97,42.99,24100.0,32.3214,32.3365,32.3214,32.3365,24100.0
2012-07-09 14:25:00,42.99,42.99,42.98,42.99,15100.0,32.3365,32.3365,32.3289,32.3365,15100.0
2012-07-09 14:30:00,42.98,42.99,42.96,42.96,29600.0,32.3289,32.3365,32.3139,32.3139,29600.0
2012-07-09 14:35:00,42.95,42.96,42.94,42.94,12900.0,32.3064,32.3139,32.2989,32.2989,12900.0
2012-07-09 14:40:00,42.94,42.95,42.89,42.91,36900.0,32.2989,32.3064,32.2612,32.2763,36900.0
2012-07-09 14:45:00,42.9,42.91,42.85,42.86,28700.0,32.2688,32.2763,32.2312,32.2387,28700.0
2012-07-09 14:50:00,42.85,42.87,42.85,42.86,52800.0,32.2312,32.2462,32.2312,32.2387,52800.0
2012-07-09 14:55:00,42.85,42.86,42.83,42.84,45000.0,32.2312,32.2387,32.2161,32.2236,45000.0
2012-07-09 15:00:00,42.84,42.85,42.83,42.85,42000.0,32.2236,32.2312,32.2161,32.2312,42000.0
2012-07-09 15:05:00,42.85,42.86,42.84,42.86,38000.0,32.2312,32.2387,32.2236,32.2387,38000.0
2012-07-09 15:10:00,42.86,42.87,42.85,42.87,24000.0,32.2387,32.2462,32.2312,32.2462,24000.0
2012-07-09 15:15:00,42.87,42.87,42.85,42.87,33700.0,32.2462,32.2462,32.2312,32.2462,33700.0
2012-07-09 15:20:00,42.86,42.87,42.84,42.86,57600.0,32.2387,32.2462,32.2236,32.2387,57600.0
2012-07-09 15:25:00,42.87,42.94,42.86,42.94,45200.0,32.2462,32.2989,32.2387,32.2989,45200.0
2012-07-09 15:30:00,42.94,42.94,42.91,42.93,66400.0,32.2989,32.2989,32.2763,32.2913,66400.0
2012-07-09 15:35:00,42.93,42.94,42.91,42.91,39100.0,32.2913,32.2989,32.2763,32.2763,39100.0
2012-07-09 15:40:00,42.91,42.95,42.91,42.94,65400.0,32.2763,32.3064,32.2763,32.2989,65400.0
2012-07-09 15:45:00,42.94,42.94,42.92,42.92,49300.0,32.2989,32.2989,32.2838,32.2838,49300.0
2012-07-09 15:50:00,42.93,42.97,42.92,42.97,127900.0,32.2913,32.3214,32.2838,32.3214,127900.0
2012-07-09 15:55:00,42.97,42.98,42.94,42.94,148000.0,32.3214,32.3289,32.2989,32.2989,148000.0
2012-07-10 09:30:00,43.08,43.15,42.96,43.07,97600.0,32.4042,32.4568,32.3139,32.3966,97600.0
2012-07-10 09:35:00,43.06,43.09,42.98,42.99,29600.0,32.3891,32.4117,32.3289,32.3365,29600.0
2012-07-10 09:40:00,42.99,43.03,42.96,43.03,20200.0,32.3365,32.3666,32.3139,32.3666,20200.0
2012-07-10 09:45:00,43.03,43.07,42.95,42.95,35600.0,32.3666,32.3966,32.3064,32.3064,35600.0
2012-07-10 09:50:00,42.96,42.96,42.89,42.96,32400.0,32.3139,32.3139,32.2612,32.3139,32400.0
2012-07-10 09:55:00,42.96,43.02,42.92,43.02,31300.0,32.3139,32.359,32.2838,32.359,31300.0
2012-07-10 10:00:00,43.02,43.11,43.01,43.11,42300.0,32.359,32.4267,32.3515,32.4267,42300.0
2012-07-10 10:05:00,43.1,43.11,43.07,43.07,50700.0,32.4192,32.4267,32.3966,32.3966,50700.0
2012-07-10 10:10:00,43.06,43.09,43.02,43.02,39600.0,32.3891,32.4117,32.359,32.359,39600.0
2012-07-10 10:15:00,43.02,43.02,42.95,42.97,55800.0,32.359,32.359,32.3064,32.3214,55800.0
2012-07-10 10:20:00,42.97,42.99,42.92,42.92,23500.0,32.3214,32.3365,32.2838,32.2838,23500.0
2012-07-10 10:25:00,42.92,42.93,42.88,42.9,27800.0,32.2838,32.2913,32.2537,32.2688,27800.0
2012-07-10 10:30:00,42.89,42.93,42.89,42.91,24300.0,32.2612,32.2913,32.2612,32.2763,24300.0
2012-07-10 10:35:00,42.91,42.94,42.89,42.9,40200.0,32.2763,32.2989,32.2612,32.2688,40200.0
2012-07-10 10:40:00,42.89,42.91,42.88,42.89,28600.0,32.2612,32.2763,32.2537,32.2612,28600.0
2012-07-10 10:45:00,42.9,42.9,42.86,42.87,15000.0,32.2688,32.2688,32.2387,32.2462,15000.0
2012-07-10 10:50:00,42.86,42.92,42.83,42.89,46700.0,32.2387,32.2838,32.2161,32.2612,46700.0
2012-07-10 10:55:00,42.88,42.89,42.82,42.87,16500.0,32.2537,32.2612,32.2086,32.2462,16500.0
2012-07-10 11:00:00,42.88,42.89,42.84,42.84,31000.0,32.2537,32.2612,32.2236,32.2236,31000.0
2012-07-10 11:05:00,42.84,42.84,42.81,42.84,28800.0,32.2236,32.2236,32.2011,32.2236,28800.0
2012-07-10 11:10:00,42.83,42.85,42.81,42.81,26800.0,32.2161,32.2312,32.2011,32.2011,26800.0
2012-07-10 11:15:00,42.81,42.85,42.79,42.85,18100.0,32.2011,32.2312,32.186,32.2312,18100.0
2012-07-10 11:20:00,42.85,42.92,42.83,42.91,32900.0,32.2312,32.2838,32.2161,32.2763,32900.0
2012-07-10 11:25:00,42.91,42.93,42.89,42.9,23900.0,32.2763,32.2913,32.2612,32.2688,23900.0
2012-07-10 11:30:00,42.9,42.93,42.88,42.92,25000.0,32.2688,32.2913,32.2537,32.2838,25000.0
2012-07-10 11:35:00,42.92,42.97,42.91,42.95,40100.0,32.2838,32.3214,32.2763,32.3064,40100.0
2012-07-10 11:40:00,42.96,43.01,42.96,42.98,29100.0,32.3139,32.3515,32.3139,32.3289,29100.0
2012-07-10 11:45:00,42.99,43.04,42.98,43.01,29200.0,32.3365,32.3741,32.3289,32.3515,29200.0
2012-07-10 11:50:00,43.01,43.04,42.99,43.02,63600.0,32.3515,32.3741,32.3365,32.359,63600.0
2012-07-10 11:55:00,43.01,43.04,43.01,43.04,25100.0,32.3515,32.3741,32.3515,32.3741,25100.0
2012-07-10 12:00:00,43.03,43.04,42.98,42.99,34000.0,32.3666,32.3741,32.3289,32.3365,34000.0
2012-07-10 12:05:00,42.99,43.0,42.93,42.94,57400.0,32.3365,32.344,32.2913,32.2989,57400.0
2012-07-10 12:10:00,42.94,42.94,42.91,42.92,21900.0,32.2989,32.2989,32.2763,32.2838,21900.0
2012-07-10 12:15:00,42.92,42.94,42.84,42.85,37700.0,32.2838,32.2989,32.2236,32.2312,37700.0
2012-07-10 12:20:00,42.85,42.9,42.83,42.9,17900.0,32.2312,32.2688,32.2161,32.2688,17900.0
2012-07-10 12:25:00,42.9,42.9,42.87,42.87,14200.0,32.2688,32.2688,32.2462,32.2462,14200.0
2012-07-10 12:30:00,42.87,42.91,42.87,42.91,27800.0,32.2462,32.2763,32.2462,32.2763,27800.0
2012-07-10 12:35:00,42.91,42.94,42.91,42.94,24300.0,32.2763,32.2989,32.2763,32.2989,24300.0
2012-07-10 12:40:00,42.94,42.95,42.93,42.95,10900.0,32.2989,32.3064,32.2913,32.3064,10900.0
2012-07-10 12:45:00,42.94,42.97,42.93,42.93,20900.0,32.2989,32.3214,32.2913,32.2913,20900.0
2012-07-10 12:50:00,42.93,42.95,42.92,42.95,7100.0,32.2913,32.3064,32.2838,32.3064,7100.0
2012-07-10 12:55:00,42.95,42.96,42.93,42.93,21900.0,32.3064,32.3139,32.2913,32.2913,21900.0
2012-07-10 13:00:00,42.92,42.97,42.92,42.93,16300.0,32.2838,32.3214,32.2838,32.2913,16300.0
2012-07-10 13:05:00,42.93,42.94,42.92,42.94,12800.0,32.2913,32.2989,32.2838,32.2989,12800.0
2012-07-10 13:10:00,42.95,42.96,42.93,42.95,20300.0,32.3064,32.3139,32.2913,32.3064,20300.0
2012-07-10 13:15:00,42.95,42.96,42.95,42.96,17600.0,32.3064,32.3139,32.3064,32.3139,17600.0
2012-07-10 13:20:00,42.96,42.97,42.94,42.97,36100.0,32.3139,32.3214,32.2989,32.3214,36100.0
2012-07-10 13:25:00,42.96,42.97,42.93,42.97,16700.0,32.3139,32.3214,32.2913,32.3214,16700.0
2012-07-10 13:30:00,42.96,42.96,42.92,42.96,53900.0,32.3139,32.3139,32.2838,32.3139,53900.0
2012-07-10 13:35:00,42.96,42.96,42.91,42.92,38200.0,32.3139,32.3139,32.2763,32.2838,38200.0
2012-07-10 13:40:00,42.92,42.96,42.91,42.96,27300.0,32.2838,32.3139,32.2763,32.3139,27300.0
2012-07-10 13:45:00,42.96,42.97,42.92,42.92,43000.0,32.3139,32.3214,32.2838,32.2838,43000.0
2012-07-10 13:50:00,42.92,42.96,42.91,42.96,19400.0,32.2838,32.3139,32.2763,32.3139,19400.0
2012-07-10 13:55:00,42.95,42.96,42.94,42.95,36200.0,32.3064,32.3139,32.2989,32.3064,36200.0
2012-07-10 14:00:00,42.94,42.95,42.91,42.93,56500.0,32.2989,32.3064,32.2763,32.2913,56500.0
2012-07-10 14:05:00,42.93,42.96,42.92,42.96,12300.0,32.2913,32.3139,32.2838,32.3139,12300.0
2012-07-10 14:10:00,42.96,42.96,42.91,42.92,74400.0,32.3139,32.3139,32.2763,32.2838,74400.0
2012-07-10 14:15:00,42.92,42.93,42.87,42.87,45100.0,32.2838,32.2913,32.2462,32.2462,45100.0
2012-07-10 14:20:00,42.87,42.88,42.84,42.85,28000.0,32.2462,32.2537,32.2236,32.2312,28000.0
2012-07-10 14:25:00,42.85,42.88,42.84,42.84,49200.0,32.2312,32.2537,32.2236,32.2236,49200.0
2012-07-10 14:30:00,42.84,42.85,42.8,42.83,32600.0,32.2236,32.2312,32.1935,32.2161,32600.0
2012-07-10 14:35:00,42.82,42.86,42.82,42.85,24200.0,32.2086,32.2387,32.2086,32.2312,24200.0
2012-07-10 14:40:00,42.86,42.86,42.82,42.82,17300.0,32.2387,32.2387,32.2086,32.2086,17300.0
2012-07-10 14:45:00,42.82,42.85,42.81,42.83,74400.0,32.2086,32.2312,32.2011,32.2161,74400.0
2012-07-10 14:50:00,42.83,42.84,42.79,42.83,82300.0,32.2161,32.2236,32.186,32.2161,82300.0
2012-07-10 14:55:00,42.83,42.84,42.78,42.8,66000.0,32.2161,32.2236,32.1785,32.1935,66000.0
2012-07-10 15:00:00,42.8,42.86,42.8,42.84,44100.0,32.1935,32.2387,32.1935,32.2236,44100.0
2012-07-10 15:05:00,42.84,42.87,42.8,42.82,94600.0,32.2236,32.2462,32.1935,32.2086,94600.0
2012-07-10 15:10:00,42.83,42.83,42.79,42.8,29200.0,32.2161,32.2161,32.186,32.1935,29200.0
2012-07-10 15:15:00,42.8,42.85,42.79,42.84,58800.0,32.1935,32.2312,32.186,32.2236,58800.0
2012-07-10 15:20:00,42.84,42.86,42.79,42.81,79900.0,32.2236,32.2387,32.186,32.2011,79900.0
2012-07-10 15:25:00,42.82,42.82,42.77,42.78,31000.0,32.2086,32.2086,32.171,32.1785,31000.0
2012-07-10 15:30:00,42.77,42.8,42.77,42.78,39700.0,32.171,32.1935,32.171,32.1785,39700.0
2012-07-10 15:35:00,42.77,42.78,42.75,42.77,49700.0,32.171,32.1785,32.1559,32.171,49700.0
2012-07-10 15:40:00,42.77,42.78,42.72,42.77,68100.0,32.171,32.1785,32.1334,32.171,68100.0
2012-07-10 15:45:00,42.77,42.81,42.77,42.79,114900.0,32.171,32.2011,32.171,32.186,114900.0
2012-07-10 15:50:00,42.79,42.86,42.78,42.85,97800.0,32.186,32.2387,32.1785,32.2312,97800.0
2012-07-10 15:55:00,42.86,42.88,42.85,42.86,298800.0,32.2387,32.2537,32.2312,32.2387,298800.0
2012-07-11 09:30:00,42.56,42.75,42.56,42.65,92600.0,32.013,32.1559,32.013,32.0807,92600.0
2012-07-11 09:35:00,42.64,42.67,42.53,42.54,48000.0,32.0732,32.0958,31.9905,31.998,48000.0
2012-07-11 09:40:00,42.55,42.56,42.52,42.53,51800.0,32.0055,32.013,31.9829,31.9905,51800.0
2012-07-11 09:45:00,42.53,42.63,42.52,42.61,28200.0,31.9905,32.0657,31.9829,32.0506,28200.0
2012-07-11 09:50:00,42.61,42.68,42.59,42.68,43500.0,32.0506,32.1033,32.0356,32.1033,43500.0
2012-07-11 09:55:00,42.68,42.7,42.63,42.64,18900.0,32.1033,32.1183,32.0657,32.0732,18900.0
2012-07-11 10:00:00,42.64,42.65,42.56,42.57,88700.0,32.0732,32.0807,32.013,32.0205,88700.0
2012-07-11 10:05:00,42.58,42.59,42.55,42.59,83700.0,32.0281,32.0356,32.0055,32.0356,83700.0
2012-07-11 10:10:00,42.59,42.69,42.58,42.66,85800.0,32.0356,32.1108,32.0281,32.0882,85800.0
2012-07-11 10:15:00,42.66,42.68,42.62,42.67,21600.0,32.0882,32.1033,32.0582,32.0958,21600.0
2012-07-11 10:20:00,42.68,42.7,42.68,42.69,30900.0,32.1033,32.1183,32.1033,32.1108,30900.0
2012-07-11 10:25:00,42.69,42.69,42.63,42.64,23100.0,32.1108,32.1108,32.0657,32.0732,23100.0
2012-07-11 10:30:00,42.65,42.68,42.63,42.67,26500.0,32.0807,32.1033,32.0657,32.0958,26500.0
2012-07-11 10:35:00,42.68,42.68,42.64,42.68,29800.0,32.1033,32.1033,32.0732,32.1033,29800.0
2012-07-11 10:40:00,42.68,42.71,42.67,42.68,32800.0,32.1033,32.1259,32.0958,32.1033,32800.0
2012-07-11 10:45:00,42.68,42.68,42.65,42.66,35200.0,32.1033,32.1033,32.0807,32.0882,35200.0
2012-07-11 10:50:00,42.67,42.69,42.66,42.66,49900.0,32.0958,32.1108,32.0882,32.0882,49900.0
2012-07-11 10:55:00,42.67,42.7,42.66,42.69,20800.0,32.0958,32.1183,32.0882,32.1108,20800.0
2012-07-11 11:00:00,42.69,42.75,42.69,42.71,37500.0,32.1108,32.1559,32.1108,32.1259,37500.0
2012-07-11 11:05:00,42.71,42.72,42.7,42.7,10800.0,32.1259,32.1334,32.1183,32.1183,10800.0
2012-07-11 11:10:00,42.71,42.72,42.68,42.68,67900.0,32.1259,32.1334,32.1033,32.1033,67900.0
2012-07-11 11:15:00,42.68,42.69,42.67,42.67,18900.0,32.1033,32.1108,32.0958,32.0958,18900.0
2012-07-11 11:20:00,42.67,42.75,42.67,42.74,46900.0,32.0958,32.1559,32.0958,32.1484,46900.0
2012-07-11 11:25:00,42.74,42.77,42.74,42.74,32000.0,32.1484,32.171,32.1484,32.1484,32000.0
2012-07-11 11:30:00,42.74,42.75,42.73,42.75,27700.0,32.1484,32.1559,32.1409,32.1559,27700.0
2012-07-11 11:35:00,42.74,42.75,42.71,42.72,26400.0,32.1484,32.1559,32.1259,32.1334,26400.0
2012-07-11 11:40:00,42.73,42.75,42.71,42.75,21500.0,32.1409,32.1559,32.1259,32.1559,21500.0
2012-07-11 11:45:00,42.74,42.78,42.73,42.78,15200.0,32.1484,32.1785,32.1409,32.1785,15200.0
2012-07-11 11:50:00,42.77,42.77,42.74,42.75,24400.0,32.171,32.171,32.1484,32.1559,24400.0
2012-07-11 11:55:00,42.76,42.79,42.76,42.77,24400.0,32.1635,32.186,32.1635,32.171,24400.0
2012-07-11 12:00:00,42.78,42.81,42.77,42.8,16900.0,32.1785,32.2011,32.171,32.1935,16900.0
2012-07-11 12:05:00,42.81,42.83,42.8,42.81,31900.0,32.2011,32.2161,32.1935,32.2011,31900.0
2012-07-11 12:10:00,42.8,42.83,42.8,42.82,21600.0,32.1935,32.2161,32.1935,32.2086,21600.0
2012-07-11 12:15:00,42.81,42.82,42.79,42.79,19300.0,32.2011,32.2086,32.186,32.186,19300.0
2012-07-11 12:20:00,42.8,42.81,42.77,42.78,39100.0,32.1935,32.2011,32.171,32.1785,39100.0
2012-07-11 12:25:00,42.79,42.79,42.78,42.78,7800.0,32.186,32.186,32.1785,32.1785,7800.0
2012-07-11 12:30:00,42.78,42.82,42.78,42.82,43600.0,32.1785,32.2086,32.1785,32.2086,43600.0
2012-07-11 12:35:00,42.82,42.82,42.76,42.79,31900.0,32.2086,32.2086,32.1635,32.186,31900.0
2012-07-11 12:40:00,42.79,42.82,42.77,42.82,144400.0,32.186,32.2086,32.171,32.2086,144400.0
2012-07-11 12:45:00,42.81,42.82,42.8,42.81,24200.0,32.2011,32.2086,32.1935,32.2011,24200.0
2012-07-11 12:50:00,42.8,42.83,42.79,42.79,51200.0,32.1935,32.2161,32.186,32.186,51200.0
2012-07-11 12:55:00,42.78,42.81,42.75,42.79,47500.0,32.1785,32.2011,32.1559,32.186,47500.0
2012-07-11 13:00:00,42.79,42.8,42.77,42.78,23500.0,32.186,32.1935,32.171,32.1785,23500.0
2012-07-11 13:05:00,42.79,42.8,42.78,42.79,22100.0,32.186,32.1935,32.1785,32.186,22100.0
2012-07-11 13:10:00,42.79,42.8,42.79,42.8,25500.0,32.186,32.1935,32.186,32.1935,25500.0
2012-07-11 13:15:00,42.8,42.8,42.75,42.75,38600.0,32.1935,32.1935,32.1559,32.1559,38600.0
2012-07-11 13:20:00,42.75,42.79,42.74,42.79,37200.0,32.1559,32.186,32.1484,32.186,37200.0
2012-07-11 13:25:00,42.79,42.79,42.78,42.78,18100.0,32.186,32.186,32.1785,32.1785,18100.0
2012-07-11 13:30:00,42.79,42.79,42.74,42.74,50500.0,32.186,32.186,32.1484,32.1484,50500.0
2012-07-11 13:35:00,42.75,42.75,42.72,42.73,62800.0,32.1559,32.1559,32.1334,32.1409,62800.0
2012-07-11 13:40:00,42.74,42.75,42.72,42.73,21000.0,32.1484,32.1559,32.1334,32.1409,21000.0
2012-07-11 13:45:00,42.73,42.79,42.73,42.79,65300.0,32.1409,32.186,32.1409,32.186,65300.0
2012-07-11 13:50:00,42.79,42.81,42.78,42.81,61600.0,32.186,32.2011,32.1785,32.2011,61600.0
2012-07-11 13:55:00,42.81,42.82,42.8,42.82,24100.0,32.2011,32.2086,32.1935,32.2086,24100.0
2012-07-11 14:00:00,42.81,42.82,42.7,42.73,92200.0,32.2011,32.2086,32.1183,32.1409,92200.0
2012-07-11 14:05:00,42.72,42.72,42.67,42.71,65800.0,32.1334,32.1334,32.0958,32.1259,65800.0
2012-07-11 14:10:00,42.72,42.75,42.71,42.72,40700.0,32.1334,32.1559,32.1259,32.1334,40700.0
2012-07-11 14:15:00,42.72,42.73,42.69,42.71,37200.0,32.1334,32.1409,32.1108,32.1259,37200.0
2012-07-11 14:20:00,42.7,42.71,42.64,42.64,30400.0,32.1183,32.1259,32.0732,32.0732,30400.0
2012-07-11 14:25:00,42.64,42.66,42.62,42.63,33000.0,32.0732,32.0882,32.0582,32.0657,33000.0
2012-07-11 14:30:00,42.63,42.63,42.59,42.6,25000.0,32.0657,32.0657,32.0356,32.0431,25000.0
2012-07-11 14:35:00,42.6,42.61,42.59,42.6,17600.0,32.0431,32.0506,32.0356,32.0431,17600.0
2012-07-11 14:40:00,42.59,42.64,42.58,42.64,36600.0,32.0356,32.0732,32.0281,32.0732,36600.0
2012-07-11 14:45:00,42.64,42.66,42.62,42.64,29200.0,32.0732,32.0882,32.0582,32.0732,29200.0
2012-07-11 14:50:00,42.64,42.67,42.63,42.65,50100.0,32.0732,32.0958,32.0657,32.0807,50100.0
2012-07-11 14:55:00,42.65,42.66,42.64,42.65,21900.0,32.0807,32.0882,32.0732,32.0807,21900.0
2012-07-11 15:00:00,42.65,42.71,42.64,42.69,50100.0,32.0807,32.1259,32.0732,32.1108,50100.0
2012-07-11 15:05:00,42.69,42.73,42.68,42.73,36200.0,32.1108,32.1409,32.1033,32.1409,36200.0
2012-07-11 15:10:00,42.73,42.73,42.7,42.72,35700.0,32.1409,32.1409,32.1183,32.1334,35700.0
2012-07-11 15:15:00,42.72,42.72,42.69,42.72,38400.0,32.1334,32.1334,32.1108,32.1334,38400.0
2012-07-11 15:20:00,42.71,42.72,42.7,42.72,37400.0,32.1259,32.1334,32.1183,32.1334,37400.0
2012-07-11 15:25:00,42.72,42.74,42.65,42.68,64400.0,32.1334,32.1484,32.0807,32.1033,64400.0
2012-07-11 15:30:00,42.68,42.72,42.67,42.72,61400.0,32.1033,32.1334,32.0958,32.1334,61400.0
2012-07-11 15:35:00,42.72,42.73,42.71,42.73,44400.0,32.1334,32.1409,32.1259,32.1409,44400.0
2012-07-11 15:40:00,42.73,42.8,42.72,42.8,72800.0,32.1409,32.1935,32.1334,32.1935,72800.0
2012-07-11 15:45:00,42.8,42.91,42.8,42.89,185000.0,32.1935,32.2763,32.1935,32.2612,185000.0
2012-07-11 15:50:00,42.88,42.9,42.85,42.87,148400.0,32.2537,32.2688,32.2312,32.2462,148400.0
2012-07-11 15:55:00,42.87,42.88,42.78,42.8,209400.0,32.2462,32.2537,32.1785,32.1935,209400.0
2012-07-12 09:30:00,42.67,42.85,42.67,42.75,77400.0,32.0958,32.2312,32.0958,32.1559,77400.0
2012-07-12 09:35:00,42.75,42.76,42.72,42.74,41300.0,32.1559,32.1635,32.1334,32.1484,41300.0
2012-07-12 09:40:00,42.74,42.74,42.6,42.6,34700.0,32.1484,32.1484,32.0431,32.0431,34700.0
2012-07-12 09:45:00,42.6,42.63,42.6,42.6,36100.0,32.0431,32.0657,32.0431,32.0431,36100.0
2012-07-12 09:50:00,42.6,42.62,42.52,42.53,57500.0,32.0431,32.0582,31.9829,31.9905,57500.0
2012-07-12 09:55:00,42.52,42.62,42.52,42.57,36600.0,31.9829,32.0582,31.9829,32.0205,36600.0
2012-07-12 10:00:00,42.57,42.57,42.51,42.56,76300.0,32.0205,32.0205,31.9754,32.013,76300.0
2012-07-12 10:05:00,42.55,42.55,42.51,42.52,44400.0,32.0055,32.0055,31.9754,31.9829,44400.0
2012-07-12 10:10:00,42.52,42.57,42.51,42.56,30600.0,31.9829,32.0205,31.9754,32.013,30600.0
2012-07-12 10:15:00,42.56,42.56,42.52,42.52,16900.0,32.013,32.013,31.9829,31.9829,16900.0
2012-07-12 10:20:00,42.52,42.58,42.52,42.56,51300.0,31.9829,32.0281,31.9829,32.013,51300.0
2012-07-12 10:25:00,42.56,42.58,42.54,42.58,45600.0,32.013,32.0281,31.998,32.0281,45600.0
2012-07-12 10:30:00,42.57,42.68,42.57,42.68,150200.0,32.0205,32.1033,32.0205,32.1033,150200.0
2012-07-12 10:35:00,42.68,42.69,42.64,42.64,54400.0,32.1033,32.1108,32.0732,32.0732,54400.0
2012-07-12 10:40:00,42.66,42.66,42.61,42.62,39500.0,32.0882,32.0882,32.0506,32.0582,39500.0
2012-07-12 10:45:00,42.62,42.65,42.62,42.65,35700.0,32.0582,32.0807,32.0582,32.0807,35700.0
2012-07-12 10:50:00,42.65,42.69,42.64,42.69,32200.0,32.0807,32.1108,32.0732,32.1108,32200.0
2012-07-12 10:55:00,42.69,42.7,42.68,42.7,22600.0,32.1108,32.1183,32.1033,32.1183,22600.0
2012-07-12 11:00:00,42.69,42.72,42.64,42.7,72600.0,32.1108,32.1334,32.0732,32.1183,72600.0
2012-07-12 11:05:00,42.71,42.73,42.7,42.7,61700.0,32.1259,32.1409,32.1183,32.1183,61700.0
2012-07-12 11:10:00,42.7,42.71,42.65,42.65,44700.0,32.1183,32.1259,32.0807,32.0807,44700.0
2012-07-12 11:15:00,42.65,42.66,42.64,42.65,14200.0,32.0807,32.0882,32.0732,32.0807,14200.0
2012-07-12 11:20:00,42.64,42.67,42.62,42.62,37500.0,32.0732,32.0958,32.0582,32.0582,37500.0
2012-07-12 11:25:00,42.62,42.7,42.61,42.68,62400.0,32.0582,32.1183,32.0506,32.1033,62400.0
2012-07-12 11:30:00,42.68,42.72,42.67,42.72,48200.0,32.1033,32.1334,32.0958,32.1334,48200.0
2012-07-12 11:35:00,42.71,42.72,42.68,42.68,24000.0,32.1259,32.1334,32.1033,32.1033,24000.0
2012-07-12 11:40:00,42.68,42.69,42.64,42.67,37000.0,32.1033,32.1108,32.0732,32.0958,37000.0
2012-07-12 11:45:00,42.68,42.76,42.68,42.75,58900.0,32.1033,32.1635,32.1033,32.1559,58900.0
2012-07-12 11:50:00,42.75,42.77,42.74,42.76,45500.0,32.1559,32.171,32.1484,32.1635,45500.0
2012-07-12 11:55:00,42.77,42.8,42.77,42.79,27000.0,32.171,32.1935,32.171,32.186,27000.0
2012-07-12 12:00:00,42.79,42.82,42.77,42.77,26300.0,32.186,32.2086,32.171,32.171,26300.0
2012-07-12 12:05:00,42.77,42.78,42.73,42.73,18300.0,32.171,32.1785,32.1409,32.1409,18300.0
2012-07-12 12:10:00,42.73,42.74,42.7,42.73,34600.0,32.1409,32.1484,32.1183,32.1409,34600.0
2012-07-12 12:15:00,42.72,42.74,42.71,42.73,30700.0,32.1334,32.1484,32.1259,32.1409,30700.0
2012-07-12 12:20:00,42.74,42.75,42.7,42.72,31200.0,32.1484,32.1559,32.1183,32.1334,31200.0
2012-07-12 12:25:00,42.72,42.73,42.71,42.72,13100.0,32.1334,32.1409,32.1259,32.1334,13100.0
2012-07-12 12:30:00,42.71,42.74,42.71,42.73,30600.0,32.1259,32.1484,32.1259,32.1409,30600.0
2012-07-12 12:35:00,42.72,42.73,42.72,42.72,18600.0,32.1334,32.1409,32.1334,32.1334,18600.0
2012-07-12 12:40:00,42.71,42.75,42.71,42.75,11500.0,32.1259,32.1559,32.1259,32.1559,11500.0
2012-07-12 12:45:00,42.75,42.76,42.74,42.76,13900.0,32.1559,32.1635,32.1484,32.1635,13900.0
2012-07-12 12:50:00,42.76,42.76,42.73,42.75,27400.0,32.1635,32.1635,32.1409,32.1559,27400.0
2012-07-12 12:55:00,42.75,42.76,42.72,42.75,33300.0,32.1559,32.1635,32.1334,32.1559,33300.0
2012-07-12 13:00:00,42.75,42.77,42.73,42.76,44800.0,32.1559,32.171,32.1409,32.1635,44800.0
2012-07-12 13:05:00,42.76,42.78,42.75,42.78,14600.0,32.1635,32.1785,32.1559,32.1785,14600.0
2012-07-12 13:10:00,42.77,42.83,42.77,42.83,24900.0,32.171,32.2161,32.171,32.2161,24900.0
2012-07-12 13:15:00,42.82,42.83,42.8,42.8,11400.0,32.2086,32.2161,32.1935,32.1935,11400.0
2012-07-12 13:20:00,42.8,42.86,42.8,42.84,47300.0,32.1935,32.2387,32.1935,32.2236,47300.0
2012-07-12 13:25:00,42.84,42.88,42.83,42.83,28800.0,32.2236,32.2537,32.2161,32.2161,28800.0
2012-07-12 13:30:00,42.82,42.84,42.81,42.84,16900.0,32.2086,32.2236,32.2011,32.2236,16900.0
2012-07-12 13:35:00,42.84,42.86,42.82,42.85,25600.0,32.2236,32.2387,32.2086,32.2312,25600.0
2012-07-12 13:40:00,42.85,42.9,42.85,42.87,43600.0,32.2312,32.2688,32.2312,32.2462,43600.0
2012-07-12 13:45:00,42.88,42.93,42.88,42.92,63800.0,32.2537,32.2913,32.2537,32.2838,63800.0
2012-07-12 13:50:00,42.92,42.93,42.85,42.85,29400.0,32.2838,32.2913,32.2312,32.2312,29400.0
2012-07-12 13:55:00,42.84,42.85,42.8,42.8,27200.0,32.2236,32.2312,32.1935,32.1935,27200.0
2012-07-12 14:00:00,42.8,42.82,42.77,42.78,34100.0,32.1935,32.2086,32.171,32.1785,34100.0
2012-07-12 14:05:00,42.78,42.84,42.78,42.83,23900.0,32.1785,32.2236,32.1785,32.2161,23900.0
2012-07-12 14:10:00,42.83,42.85,42.8,42.81,60800.0,32.2161,32.2312,32.1935,32.2011,60800.0
2012-07-12 14:15:00,42.8,42.86,42.8,42.81,55000.0,32.1935,32.2387,32.1935,32.2011,55000.0
2012-07-12 14:20:00,42.81,42.82,42.79,42.79,35200.0,32.2011,32.2086,32.186,32.186,35200.0
2012-07-12 14:25:00,42.8,42.83,42.8,42.83,52100.0,32.1935,32.2161,32.1935,32.2161,52100.0
2012-07-12 14:30:00,42.83,42.83,42.79,42.81,61400.0,32.2161,32.2161,32.186,32.2011,61400.0
2012-07-12 14:35:00,42.81,42.82,42.78,42.79,33800.0,32.2011,32.2086,32.1785,32.186,33800.0
2012-07-12 14:40:00,42.79,42.8,42.78,42.8,53000.0,32.186,32.1935,32.1785,32.1935,53000.0
2012-07-12 14:45:00,42.8,42.8,42.76,42.76,50700.0,32.1935,32.1935,32.1635,32.1635,50700.0
2012-07-12 14:50:00,42.75,42.77,42.74,42.74,46100.0,32.1559,32.171,32.1484,32.1484,46100.0
2012-07-12 14:55:00,42.75,42.8,42.74,42.8,56500.0,32.1559,32.1935,32.1484,32.1935,56500.0
2012-07-12 15:00:00,42.8,42.82,42.79,42.8,96700.0,32.1935,32.2086,32.186,32.1935,96700.0
2012-07-12 15:05:00,42.8,42.82,42.78,42.81,47100.0,32.1935,32.2086,32.1785,32.2011,47100.0
2012-07-12 15:10:00,42.81,42.85,42.81,42.84,29700.0,32.2011,32.2312,32.2011,32.2236,29700.0
2012-07-12 15:15:00,42.85,42.89,42.84,42.85,45500.0,32.2312,32.2612,32.2236,32.2312,45500.0
2012-07-12 15:20:00,42.85,42.91,42.83,42.91,24300.0,32.2312,32.2763,32.2161,32.2763,24300.0
2012-07-12 15:25:00,42.91,42.93,42.88,42.88,62900.0,32.2763,32.2913,32.2537,32.2537,62900.0
2012-07-12 15:30:00,42.88,42.91,42.88,42.89,72200.0,32.2537,32.2763,32.2537,32.2612,72200.0
2012-07-12 15:35:00,42.89,42.9,42.87,42.89,38000.0,32.2612,32.2688,32.2462,32.2612,38000.0
2012-07-12 15:40:00,42.89,42.91,42.88,42.9,57200.0,32.2612,32.2763,32.2537,32.2688,57200.0
2012-07-12 15:45:00,42.89,42.9,42.86,42.87,114600.0,32.2612,32.2688,32.2387,32.2462,114600.0
2012-07-12 15:50:00,42.87,42.87,42.79,42.8,126500.0,32.2462,32.2462,32.186,32.1935,126500.0
2012-07-12 15:55:00,42.8,42.85,42.78,42.84,304100.0,32.1935,32.2312,32.1785,32.2236,304100.0
2012-07-13 09:30:00,42.92,42.92,42.73,42.82,86100.0,32.2838,32.2838,32.1409,32.2086,86100.0
2012-07-13 09:35:00,42.82,42.92,42.81,42.92,23000.0,32.2086,32.2838,32.2011,32.2838,23000.0
2012-07-13 09:40:00,42.92,43.12,42.92,43.12,66600.0,32.2838,32.4342,32.2838,32.4342,66600.0
2012-07-13 09:45:00,43.12,43.14,43.09,43.12,51200.0,32.4342,32.4493,32.4117,32.4342,51200.0
2012-07-13 09:50:00,43.13,43.16,43.08,43.14,47800.0,32.4418,32.4643,32.4042,32.4493,47800.0
2012-07-13 09:55:00,43.13,43.18,43.11,43.17,31100.0,32.4418,32.4794,32.4267,32.4719,31100.0
2012-07-13 10:00:00,43.18,43.26,43.18,43.26,61600.0,32.4794,32.5396,32.4794,32.5396,61600.0
2012-07-13 10:05:00,43.27,43.35,43.27,43.28,68700.0,32.5471,32.6073,32.5471,32.5546,68700.0
2012-07-13 10:10:00,43.28,43.3,43.25,43.28,47400.0,32.5546,32.5696,32.532,32.5546,47400.0
2012-07-13 10:15:00,43.28,43.29,43.26,43.28,30500.0,32.5546,32.5621,32.5396,32.5546,30500.0
2012-07-13 10:20:00,43.28,43.3,43.25,43.3,22000.0,32.5546,32.5696,32.532,32.5696,22000.0
2012-07-13 10:25:00,43.3,43.32,43.3,43.3,22500.0,32.5696,32.5847,32.5696,32.5696,22500.0
2012-07-13 10:30:00,43.3,43.35,43.3,43.35,29500.0,32.5696,32.6073,32.5696,32.6073,29500.0
2012-07-13 10:35:00,43.35,43.35,43.27,43.29,30000.0,32.6073,32.6073,32.5471,32.5621,30000.0
2012-07-13 10:40:00,43.29,43.3,43.27,43.27,12100.0,32.5621,32.5696,32.5471,32.5471,12100.0
2012-07-13 10:45:00,43.27,43.31,43.26,43.3,32000.0,32.5471,32.5772,32.5396,32.5696,32000.0
2012-07-13 10:50:00,43.3,43.34,43.3,43.32,32100.0,32.5696,32.5997,32.5696,32.5847,32100.0
2012-07-13 10:55:00,43.33,43.34,43.31,43.31,35900.0,32.5922,32.5997,32.5772,32.5772,35900.0
2012-07-13 11:00:00,43.31,43.34,43.3,43.34,30400.0,32.5772,32.5997,32.5696,32.5997,30400.0
2012-07-13 11:05:00,43.33,43.36,43.33,43.36,20400.0,32.5922,32.6148,32.5922,32.6148,20400.0
2012-07-13 11:10:00,43.36,43.38,43.33,43.36,68300.0,32.6148,32.6298,32.5922,32.6148,68300.0
2012-07-13 11:15:00,43.36,43.36,43.33,43.35,39600.0,32.6148,32.6148,32.5922,32.6073,39600.0
2012-07-13 11:20:00,43.34,43.35,43.31,43.33,30400.0,32.5997,32.6073,32.5772,32.5922,30400.0
2012-07-13 11:25:00,43.33,43.34,43.3,43.3,22100.0,32.5922,32.5997,32.5696,32.5696,22100.0
2012-07-13 11:30:00,43.3,43.32,43.28,43.32,22700.0,32.5696,32.5847,32.5546,32.5847,22700.0
2012-07-13 11:35:00,43.32,43.33,43.3,43.32,32800.0,32.5847,32.5922,32.5696,32.5847,32800.0
2012-07-13 11:40:00,43.32,43.37,43.32,43.36,37800.0,32.5847,32.6223,32.5847,32.6148,37800.0
2012-07-13 11:45:00,43.37,43.4,43.36,43.37,64200.0,32.6223,32.6449,32.6148,32.6223,64200.0
2012-07-13 11:50:00,43.37,43.4,43.36,43.36,46000.0,32.6223,32.6449,32.6148,32.6148,46000.0
2012-07-13 11:55:00,43.36,43.41,43.36,43.41,34700.0,32.6148,32.6524,32.6148,32.6524,34700.0
2012-07-13 12:00:00,43.4,43.48,43.4,43.46,50100.0,32.6449,32.705,32.6449,32.69,50100.0
2012-07-13 12:05:00,43.45,43.47,43.44,43.47,14600.0,32.6825,32.6975,32.6749,32.6975,14600.0
2012-07-13 12:10:00,43.47,43.5,43.45,43.49,48000.0,32.6975,32.7201,32.6825,32.7126,48000.0
2012-07-13 12:15:00,43.5,43.5,43.46,43.48,49100.0,32.7201,32.7201,32.69,32.705,49100.0
2012-07-13 12:20:00,43.47,43.48,43.43,43.46,20600.0,32.6975,32.705,32.6674,32.69,20600.0
2012-07-13 12:25:00,43.46,43.46,43.43,43.43,17200.0,32.69,32.69,32.6674,32.6674,17200.0
2012-07-13 12:30:00,43.44,43.46,43.43,43.46,35200.0,32.6749,32.69,32.6674,32.69,35200.0
2012-07-13 12:35:00,43.45,43.46,43.42,43.43,13300.0,32.6825,32.69,32.6599,32.6674,13300.0
2012-07-13 12:40:00,43.44,43.44,43.41,43.43,16900.0,32.6749,32.6749,32.6524,32.6674,16900.0
2012-07-13 12:45:00,43.43,43.45,43.42,43.45,13900.0,32.6674,32.6825,32.6599,32.6825,13900.0
2012-07-13 12:50:00,43.43,43.46,43.42,43.44,81600.0,32.6674,32.69,32.6599,32.6749,81600.0
2012-07-13 12:55:00,43.44,43.45,43.42,43.44,76700.0,32.6749,32.6825,32.6599,32.6749,76700.0
2012-07-13 13:00:00,43.43,43.45,43.42,43.44,45600.0,32.6674,32.6825,32.6599,32.6749,45600.0
2012-07-13 13:05:00,43.43,43.44,43.42,43.42,21100.0,32.6674,32.6749,32.6599,32.6599,21100.0
2012-07-13 13:10:00,43.42,43.45,43.41,43.44,31800.0,32.6599,32.6825,32.6524,32.6749,31800.0
2012-07-13 13:15:00,43.45,43.46,43.43,43.44,29900.0,32.6825,32.69,32.6674,32.6749,29900.0
2012-07-13 13:20:00,43.44,43.46,43.42,43.42,17800.0,32.6749,32.69,32.6599,32.6599,17800.0
2012-07-13 13:25:00,43.42,43.42,43.39,43.39,20400.0,32.6599,32.6599,32.6373,32.6373,20400.0
2012-07-13 13:30:00,43.39,43.41,43.39,43.39,84400.0,32.6373,32.6524,32.6373,32.6373,84400.0
2012-07-13 13:35:00,43.39,43.4,43.37,43.39,27400.0,32.6373,32.6449,32.6223,32.6373,27400.0
2012-07-13 13:40:00,43.39,43.42,43.36,43.37,99300.0,32.6373,32.6599,32.6148,32.6223,99300.0
2012-07-13 13:45:00,43.38,43.39,43.35,43.35,68500.0,32.6298,32.6373,32.6073,32.6073,68500.0
2012-07-13 13:50:00,43.36,43.42,43.33,43.41,56600.0,32.6148,32.6599,32.5922,32.6524,56600.0
2012-07-13 13:55:00,43.41,43.41,43.34,43.38,45200.0,32.6524,32.6524,32.5997,32.6298,45200.0
2012-07-13 14:00:00,43.38,43.4,43.37,43.37,23300.0,32.6298,32.6449,32.6223,32.6223,23300.0
2012-07-13 14:05:00,43.37,43.37,43.33,43.33,29200.0,32.6223,32.6223,32.5922,32.5922,29200.0
2012-07-13 14:10:00,43.33,43.34,43.28,43.29,59300.0,32.5922,32.5997,32.5546,32.5621,59300.0
2012-07-13 14:15:00,43.29,43.3,43.29,43.29,28600.0,32.5621,32.5696,32.5621,32.5621,28600.0
2012-07-13 14:20:00,43.29,43.3,43.28,43.28,50300.0,32.5621,32.5696,32.5546,32.5546,50300.0
2012-07-13 14:25:00,43.28,43.3,43.28,43.3,32300.0,32.5546,32.5696,32.5546,32.5696,32300.0
2012-07-13 14:30:00,43.29,43.3,43.26,43.29,44900.0,32.5621,32.5696,32.5396,32.5621,44900.0
2012-07-13 14:35:00,43.29,43.3,43.29,43.3,12900.0,32.5621,32.5696,32.5621,32.5696,12900.0
2012-07-13 14:40:00,43.3,43.32,43.29,43.31,23200.0,32.5696,32.5847,32.5621,32.5772,23200.0
2012-07-13 14:45:00,43.3,43.31,43.29,43.3,17800.0,32.5696,32.5772,32.5621,32.5696,17800.0
2012-07-13 14:50:00,43.3,43.32,43.29,43.31,19200.0,32.5696,32.5847,32.5621,32.5772,19200.0
2012-07-13 14:55:00,43.31,43.32,43.31,43.31,14400.0,32.5772,32.5847,32.5772,32.5772,14400.0
2012-07-13 15:00:00,43.31,43.38,43.3,43.35,80900.0,32.5772,32.6298,32.5696,32.6073,80900.0
2012-07-13 15:05:00,43.35,43.36,43.33,43.33,31200.0,32.6073,32.6148,32.5922,32.5922,31200.0
2012-07-13 15:10:00,43.34,43.34,43.3,43.3,129100.0,32.5997,32.5997,32.5696,32.5696,129100.0
2012-07-13 15:15:00,43.31,43.31,43.28,43.28,80200.0,32.5772,32.5772,32.5546,32.5546,80200.0
2012-07-13 15:20:00,43.29,43.3,43.28,43.28,39000.0,32.5621,32.5696,32.5546,32.5546,39000.0
2012-07-13 15:25:00,43.28,43.29,43.25,43.26,44800.0,32.5546,32.5621,32.532,32.5396,44800.0
2012-07-13 15:30:00,43.26,43.27,43.24,43.25,85700.0,32.5396,32.5471,32.5245,32.532,85700.0
2012-07-13 15:35:00,43.26,43.26,43.2,43.21,77100.0,32.5396,32.5396,32.4944,32.5019,77100.0
2012-07-13 15:40:00,43.22,43.24,43.2,43.23,131400.0,32.5095,32.5245,32.4944,32.517,131400.0
2012-07-13 15:45:00,43.25,43.25,43.18,43.2,134100.0,32.532,32.532,32.4794,32.4944,134100.0
2012-07-13 15:50:00,43.2,43.25,43.17,43.23,277400.0,32.4944,32.532,32.4719,32.517,277400.0
2012-07-13 15:55:00,43.24,43.28,43.23,43.27,245800.0,32.5245,32.5546,32.517,32.5471,245800.0
2012-07-16 09:30:00,43.21,43.3,43.19,43.28,61000.0,32.5019,32.5696,32.4869,32.5546,61000.0
2012-07-16 09:35:00,43.28,43.29,43.22,43.26,43700.0,32.5546,32.5621,32.5095,32.5396,43700.0
2012-07-16 09:40:00,43.25,43.37,43.25,43.36,38200.0,32.532,32.6223,32.532,32.6148,38200.0
2012-07-16 09:45:00,43.35,43.4,43.35,43.39,76700.0,32.6073,32.6449,32.6073,32.6373,76700.0
2012-07-16 09:50:00,43.39,43.41,43.37,43.41,76900.0,32.6373,32.6524,32.6223,32.6524,76900.0
2012-07-16 09:55:00,43.4,43.41,43.38,43.38,64900.0,32.6449,32.6524,32.6298,32.6298,64900.0
2012-07-16 10:00:00,43.39,43.4,43.37,43.4,72000.0,32.6373,32.6449,32.6223,32.6449,72000.0
2012-07-16 10:05:00,43.39,43.4,43.38,43.39,86300.0,32.6373,32.6449,32.6298,32.6373,86300.0
2012-07-16 10:10:00,43.4,43.46,43.4,43.42,82900.0,32.6449,32.69,32.6449,32.6599,82900.0
2012-07-16 10:15:00,43.43,43.45,43.41,43.45,55800.0,32.6674,32.6825,32.6524,32.6825,55800.0
2012-07-16 10:20:00,43.44,43.48,43.43,43.47,52200.0,32.6749,32.705,32.6674,32.6975,52200.0
2012-07-16 10:25:00,43.48,43.52,43.45,43.5,80500.0,32.705,32.7351,32.6825,32.7201,80500.0
2012-07-16 10:30:00,43.51,43.57,43.51,43.56,62900.0,32.7276,32.7727,32.7276,32.7652,62900.0
2012-07-16 10:35:00,43.56,43.63,43.55,43.61,100300.0,32.7652,32.8179,32.7577,32.8028,100300.0
2012-07-16 10:40:00,43.62,43.69,43.62,43.67,59300.0,32.8103,32.863,32.8103,32.848,59300.0
2012-07-16 10:45:00,43.68,43.7,43.67,43.7,49200.0,32.8555,32.8705,32.848,32.8705,49200.0
2012-07-16 10:50:00,43.7,43.71,43.67,43.67,98100.0,32.8705,32.878,32.848,32.848,98100.0
2012-07-16 10:55:00,43.68,43.71,43.67,43.7,51600.0,32.8555,32.878,32.848,32.8705,51600.0
2012-07-16 11:00:00,43.7,43.75,43.68,43.75,59000.0,32.8705,32.9081,32.8555,32.9081,59000.0
2012-07-16 11:05:00,43.75,43.77,43.74,43.76,39500.0,32.9081,32.9232,32.9006,32.9156,39500.0
2012-07-16 11:10:00,43.76,43.82,43.76,43.79,183000.0,32.9156,32.9608,32.9156,32.9382,183000.0
2012-07-16 11:15:00,43.79,43.86,43.79,43.86,88100.0,32.9382,32.9909,32.9382,32.9909,88100.0
2012-07-16 11:20:00,43.86,43.86,43.77,43.78,97200.0,32.9909,32.9909,32.9232,32.9307,97200.0
2012-07-16 11:25:00,43.78,43.79,43.73,43.73,25800.0,32.9307,32.9382,32.8931,32.8931,25800.0
2012-07-16 11:30:00,43.74,43.74,43.7,43.72,46800.0,32.9006,32.9006,32.8705,32.8856,46800.0
2012-07-16 11:35:00,43.71,43.73,43.71,43.73,30700.0,32.878,32.8931,32.878,32.8931,30700.0
2012-07-16 11:40:00,43.73,43.74,43.68,43.69,56500.0,32.8931,32.9006,32.8555,32.863,56500.0
2012-07-16 11:45:00,43.69,43.7,43.67,43.67,33800.0,32.863,32.8705,32.848,32.848,33800.0
2012-07-16 11:50:00,43.68,43.7,43.66,43.69,31800.0,32.8555,32.8705,32.8404,32.863,31800.0
2012-07-16 11:55:00,43.7,43.7,43.66,43.68,37500.0,32.8705,32.8705,32.8404,32.8555,37500.0
2012-07-16 12:00:00,43.68,43.71,43.67,43.71,84800.0,32.8555,32.878,32.848,32.878,84800.0
2012-07-16 12:05:00,43.7,43.72,43.7,43.71,30000.0,32.8705,32.8856,32.8705,32.878,30000.0
2012-07-16 12:10:00,43.71,43.75,43.7,43.75,33100.0,32.878,32.9081,32.8705,32.9081,33100.0
2012-07-16 12:15:00,43.75,43.75,43.71,43.71,34300.0,32.9081,32.9081,32.878,32.878,34300.0
2012-07-16 12:20:00,43.72,43.72,43.68,43.69,52500.0,32.8856,32.8856,32.8555,32.863,52500.0
2012-07-16 12:25:00,43.68,43.69,43.67,43.68,14800.0,32.8555,32.863,32.848,32.8555,14800.0
2012-07-16 12:30:00,43.69,43.74,43.68,43.74,47000.0,32.863,32.9006,32.8555,32.9006,47000.0
2012-07-16 12:35:00,43.74,43.75,43.72,43.73,80700.0,32.9006,32.9081,32.8856,32.8931,80700.0
2012-07-16 12:40:00,43.74,43.74,43.72,43.73,34500.0,32.9006,32.9006,32.8856,32.8931,34500.0
2012-07-16 12:45:00,43.73,43.75,43.73,43.75,45500.0,32.8931,32.9081,32.8931,32.9081,45500.0
2012-07-16 12:50:00,43.75,43.76,43.74,43.75,82900.0,32.9081,32.9156,32.9006,32.9081,82900.0
2012-07-16 12:55:00,43.74,43.79,43.74,43.77,63600.0,32.9006,32.9382,32.9006,32.9232,63600.0
2012-07-16 13:00:00,43.77,43.81,43.76,43.8,66100.0,32.9232,32.9533,32.9156,32.9457,66100.0
2012-07-16 13:05:00,43.79,43.8,43.79,43.79,17300.0,32.9382,32.9457,32.9382,32.9382,17300.0
2012-07-16 13:10:00,43.8,43.8,43.76,43.76,35900.0,32.9457,32.9457,32.9156,32.9156,35900.0
2012-07-16 13:15:00,43.76,43.79,43.76,43.79,25000.0,32.9156,32.9382,32.9156,32.9382,25000.0
2012-07-16 13:20:00,43.79,43.81,43.78,43.8,60900.0,32.9382,32.9533,32.9307,32.9457,60900.0
2012-07-16 13:25:00,43.8,43.82,43.8,43.8,64700.0,32.9457,32.9608,32.9457,32.9457,64700.0
2012-07-16 13:30:00,43.8,43.83,43.8,43.83,39900.0,32.9457,32.9683,32.9457,32.9683,39900.0
2012-07-16 13:35:00,43.83,43.84,43.82,43.84,21200.0,32.9683,32.9758,32.9608,32.9758,21200.0
2012-07-16 13:40:00,43.84,43.86,43.83,43.86,42800.0,32.9758,32.9909,32.9683,32.9909,42800.0
2012-07-16 13:45:00,43.86,43.89,43.84,43.84,91100.0,32.9909,33.0134,32.9758,32.9758,91100.0
2012-07-16 13:50:00,43.85,43.87,43.84,43.86,99500.0,32.9833,32.9984,32.9758,32.9909,99500.0
2012-07-16 13:55:00,43.87,43.87,43.82,43.82,48200.0,32.9984,32.9984,32.9608,32.9608,48200.0
2012-07-16 14:00:00,43.83,43.85,43.81,43.81,52400.0,32.9683,32.9833,32.9533,32.9533,52400.0
2012-07-16 14:05:00,43.82,43.83,43.79,43.83,54200.0,32.9608,32.9683,32.9382,32.9683,54200.0
2012-07-16 14:10:00,43.83,43.83,43.8,43.81,69400.0,32.9683,32.9683,32.9457,32.9533,69400.0
2012-07-16 14:15:00,43.8,43.86,43.8,43.86,46500.0,32.9457,32.9909,32.9457,32.9909,46500.0
2012-07-16 14:20:00,43.86,43.86,43.84,43.84,15700.0,32.9909,32.9909,32.9758,32.9758,15700.0
2012-07-16 14:25:00,43.84,43.87,43.84,43.87,38700.0,32.9758,32.9984,32.9758,32.9984,38700.0
2012-07-16 14:30:00,43.87,43.87,43.83,43.83,41600.0,32.9984,32.9984,32.9683,32.9683,41600.0
2012-07-16 14:35:00,43.83,43.84,43.83,43.84,18800.0,32.9683,32.9758,32.9683,32.9758,18800.0
2012-07-16 14:40:00,43.84,43.85,43.81,43.82,83000.0,32.9758,32.9833,32.9533,32.9608,83000.0
2012-07-16 14:45:00,43.82,43.82,43.8,43.8,39500.0,32.9608,32.9608,32.9457,32.9457,39500.0
2012-07-16 14:50:00,43.81,43.84,43.79,43.81,66900.0,32.9533,32.9758,32.9382,32.9533,66900.0
2012-07-16 14:55:00,43.81,43.82,43.79,43.79,42900.0,32.9533,32.9608,32.9382,32.9382,42900.0
2012-07-16 15:00:00,43.8,43.8,43.77,43.79,45700.0,32.9457,32.9457,32.9232,32.9382,45700.0
2012-07-16 15:05:00,43.79,43.79,43.77,43.78,41200.0,32.9382,32.9382,32.9232,32.9307,41200.0
2012-07-16 15:10:00,43.78,43.79,43.77,43.79,37600.0,32.9307,32.9382,32.9232,32.9382,37600.0
2012-07-16 15:15:00,43.79,43.81,43.78,43.8,58600.0,32.9382,32.9533,32.9307,32.9457,58600.0
2012-07-16 15:20:00,43.81,43.81,43.79,43.8,70800.0,32.9533,32.9533,32.9382,32.9457,70800.0
2012-07-16 15:25:00,43.8,43.82,43.8,43.82,50800.0,32.9457,32.9608,32.9457,32.9608,50800.0
2012-07-16 15:30:00,43.82,43.85,43.81,43.85,73500.0,32.9608,32.9833,32.9533,32.9833,73500.0
2012-07-16 15:35:00,43.85,43.86,43.82,43.82,150200.0,32.9833,32.9909,32.9608,32.9608,150200.0
2012-07-16 15:40:00,43.83,43.83,43.78,43.83,177700.0,32.9683,32.9683,32.9307,32.9683,177700.0
2012-07-16 15:45:00,43.83,43.87,43.81,43.86,233300.0,32.9683,32.9984,32.9533,32.9909,233300.0
2012-07-16 15:50:00,43.86,43.86,43.81,43.82,194000.0,32.9909,32.9909,32.9533,32.9608,194000.0
2012-07-16 15:55:00,43.82,43.85,43.79,43.85,394900.0,32.9608,32.9833,32.9382,32.9833,394900.0
2012-07-17 09:30:00,44.08,44.27,43.93,44.16,321900.0,33.1563,33.2993,33.0435,33.2165,321900.0
2012-07-17 09:35:00,44.14,44.2,44.14,44.17,108200.0,33.2015,33.2466,33.2015,33.224,108200.0
2012-07-17 09:40:00,44.17,44.19,44.14,44.15,217900.0,33.224,33.2391,33.2015,33.209,217900.0
2012-07-17 09:45:00,44.15,44.16,44.1,44.12,226000.0,33.209,33.2165,33.1714,33.1864,226000.0
2012-07-17 09:50:00,44.13,44.14,44.06,44.08,209100.0,33.194,33.2015,33.1413,33.1563,209100.0
2012-07-17 09:55:00,44.08,44.17,44.03,44.07,197700.0,33.1563,33.224,33.1187,33.1488,197700.0
2012-07-17 10:00:00,44.07,44.07,43.9,43.91,126300.0,33.1488,33.1488,33.021,33.0285,126300.0
2012-07-17 10:05:00,43.91,43.94,43.87,43.91,75200.0,33.0285,33.051,32.9984,33.0285,75200.0
2012-07-17 10:10:00,43.91,43.96,43.89,43.96,61000.0,33.0285,33.0661,33.0134,33.0661,61000.0
2012-07-17 10:15:00,43.96,43.98,43.89,43.89,77500.0,33.0661,33.0811,33.0134,33.0134,77500.0
2012-07-17 10:20:00,43.9,43.95,43.88,43.95,140000.0,33.021,33.0586,33.0059,33.0586,140000.0
2012-07-17 10:25:00,43.94,43.97,43.91,43.93,352500.0,33.051,33.0736,33.0285,33.0435,352500.0
2012-07-17 10:30:00,43.92,43.92,43.84,43.84,106300.0,33.036,33.036,32.9758,32.9758,106300.0
2012-07-17 10:35:00,43.84,43.85,43.8,43.84,80700.0,32.9758,32.9833,32.9457,32.9758,80700.0
2012-07-17 10:40:00,43.83,43.85,43.81,43.85,76500.0,32.9683,32.9833,32.9533,32.9833,76500.0
2012-07-17 10:45:00,43.85,43.92,43.84,43.92,80500.0,32.9833,33.036,32.9758,33.036,80500.0
2012-07-17 10:50:00,43.91,43.97,43.91,43.95,100600.0,33.0285,33.0736,33.0285,33.0586,100600.0
2012-07-17 10:55:00,43.94,43.96,43.89,43.9,72400.0,33.051,33.0661,33.0134,33.021,72400.0
2012-07-17 11:00:00,43.91,43.94,43.89,43.92,46700.0,33.0285,33.051,33.0134,33.036,46700.0
2012-07-17 11:05:00,43.93,43.99,43.92,43.92,76200.0,33.0435,33.0886,33.036,33.036,76200.0
2012-07-17 11:10:00,43.92,43.94,43.89,43.93,143100.0,33.036,33.051,33.0134,33.0435,143100.0
2012-07-17 11:15:00,43.93,43.96,43.91,43.96,60700.0,33.0435,33.0661,33.0285,33.0661,60700.0
2012-07-17 11:20:00,43.96,44.0,43.95,43.98,40200.0,33.0661,33.0962,33.0586,33.0811,40200.0
2012-07-17 11:25:00,43.98,43.99,43.94,43.95,41000.0,33.0811,33.0886,33.051,33.0586,41000.0
2012-07-17 11:30:00,43.95,43.98,43.94,43.95,54900.0,33.0586,33.0811,33.051,33.0586,54900.0
2012-07-17 11:35:00,43.94,43.99,43.89,43.98,63300.0,33.051,33.0886,33.0134,33.0811,63300.0
2012-07-17 11:40:00,43.98,44.0,43.94,43.95,98700.0,33.0811,33.0962,33.051,33.0586,98700.0
2012-07-17 11:45:00,43.95,43.96,43.94,43.95,221000.0,33.0586,33.0661,33.051,33.0586,221000.0
2012-07-17 11:50:00,43.95,43.95,43.94,43.95,52200.0,33.0586,33.0586,33.051,33.0586,52200.0
2012-07-17 11:55:00,43.94,44.02,43.92,44.02,229700.0,33.051,33.1112,33.036,33.1112,229700.0
2012-07-17 12:00:00,44.02,44.06,43.97,44.04,452300.0,33.1112,33.1413,33.0736,33.1263,452300.0
2012-07-17 12:05:00,44.04,44.05,44.04,44.05,45600.0,33.1263,33.1338,33.1263,33.1338,45600.0
2012-07-17 12:10:00,44.05,44.05,44.04,44.04,50500.0,33.1338,33.1338,33.1263,33.1263,50500.0
2012-07-17 12:15:00,44.04,44.06,44.03,44.05,335000.0,33.1263,33.1413,33.1187,33.1338,335000.0
2012-07-17 12:20:00,44.05,44.06,44.03,44.04,211600.0,33.1338,33.1413,33.1187,33.1263,211600.0
2012-07-17 12:25:00,44.04,44.04,43.99,44.01,182700.0,33.1263,33.1263,33.0886,33.1037,182700.0
2012-07-17 12:30:00,44.02,44.04,43.98,44.0,221700.0,33.1112,33.1263,33.0811,33.0962,221700.0
2012-07-17 12:35:00,44.0,44.0,43.98,44.0,54800.0,33.0962,33.0962,33.0811,33.0962,54800.0
2012-07-17 12:40:00,44.0,44.02,43.99,44.02,32400.0,33.0962,33.1112,33.0886,33.1112,32400.0
2012-07-17 12:45:00,44.01,44.07,44.01,44.05,60700.0,33.1037,33.1488,33.1037,33.1338,60700.0
2012-07-17 12:50:00,44.05,44.06,44.05,44.05,27300.0,33.1338,33.1413,33.1338,33.1338,27300.0
2012-07-17 12:55:00,44.05,44.06,44.01,44.02,57200.0,33.1338,33.1413,33.1037,33.1112,57200.0
2012-07-17 13:00:00,44.01,44.09,44.01,44.06,139700.0,33.1037,33.1639,33.1037,33.1413,139700.0
2012-07-17 13:05:00,44.07,44.1,44.06,44.1,75800.0,33.1488,33.1714,33.1413,33.1714,75800.0
2012-07-17 13:10:00,44.1,44.15,44.09,44.14,66000.0,33.1714,33.209,33.1639,33.2015,66000.0
2012-07-17 13:15:00,44.15,44.16,44.14,44.14,87300.0,33.209,33.2165,33.2015,33.2015,87300.0
2012-07-17 13:20:00,44.15,44.2,44.14,44.2,59700.0,33.209,33.2466,33.2015,33.2466,59700.0
2012-07-17 13:25:00,44.2,44.25,44.2,44.25,68900.0,33.2466,33.2842,33.2466,33.2842,68900.0
2012-07-17 13:30:00,44.25,44.25,44.24,44.25,69300.0,33.2842,33.2842,33.2767,33.2842,69300.0
2012-07-17 13:35:00,44.25,44.25,44.24,44.25,40100.0,33.2842,33.2842,33.2767,33.2842,40100.0
2012-07-17 13:40:00,44.24,44.25,44.21,44.21,155100.0,33.2767,33.2842,33.2541,33.2541,155100.0
2012-07-17 13:45:00,44.21,44.22,44.15,44.15,76100.0,33.2541,33.2617,33.209,33.209,76100.0
2012-07-17 13:50:00,44.15,44.16,44.13,44.13,85700.0,33.209,33.2165,33.194,33.194,85700.0
2012-07-17 13:55:00,44.14,44.17,44.13,44.15,84200.0,33.2015,33.224,33.194,33.209,84200.0
2012-07-17 14:00:00,44.15,44.18,44.14,44.18,55900.0,33.209,33.2316,33.2015,33.2316,55900.0
2012-07-17 14:05:00,44.18,44.21,44.17,44.21,44200.0,33.2316,33.2541,33.224,33.2541,44200.0
2012-07-17 14:10:00,44.21,44.21,44.17,44.2,83100.0,33.2541,33.2541,33.224,33.2466,83100.0
2012-07-17 14:15:00,44.19,44.21,44.17,44.18,55400.0,33.2391,33.2541,33.224,33.2316,55400.0
2012-07-17 14:20:00,44.18,44.19,44.16,44.17,79700.0,33.2316,33.2391,33.2165,33.224,79700.0
2012-07-17 14:25:00,44.17,44.19,44.14,44.19,65400.0,33.224,33.2391,33.2015,33.2391,65400.0
2012-07-17 14:30:00,44.19,44.2,44.14,44.15,117500.0,33.2391,33.2466,33.2015,33.209,117500.0
2012-07-17 14:35:00,44.15,44.16,44.11,44.11,79700.0,33.209,33.2165,33.1789,33.1789,79700.0
2012-07-17 14:40:00,44.11,44.13,44.1,44.12,67600.0,33.1789,33.194,33.1714,33.1864,67600.0
2012-07-17 14:45:00,44.12,44.14,44.1,44.12,96200.0,33.1864,33.2015,33.1714,33.1864,96200.0
2012-07-17 14:50:00,44.13,44.13,44.09,44.09,83000.0,33.194,33.194,33.1639,33.1639,83000.0
2012-07-17 14:55:00,44.09,44.13,44.08,44.13,81600.0,33.1639,33.194,33.1563,33.194,81600.0
2012-07-17 15:00:00,44.13,44.13,44.08,44.08,133300.0,33.194,33.194,33.1563,33.1563,133300.0
2012-07-17 15:05:00,44.08,44.08,44.04,44.05,101900.0,33.1563,33.1563,33.1263,33.1338,101900.0
2012-07-17 15:10:00,44.05,44.06,44.04,44.05,100300.0,33.1338,33.1413,33.1263,33.1338,100300.0
2012-07-17 15:15:00,44.05,44.06,44.03,44.04,122600.0,33.1338,33.1413,33.1187,33.1263,122600.0
2012-07-17 15:20:00,44.03,44.05,44.0,44.0,119500.0,33.1187,33.1338,33.0962,33.0962,119500.0
2012-07-17 15:25:00,44.01,44.01,44.0,44.01,60600.0,33.1037,33.1037,33.0962,33.1037,60600.0
2012-07-17 15:30:00,44.01,44.01,43.98,44.01,215100.0,33.1037,33.1037,33.0811,33.1037,215100.0
2012-07-17 15:35:00,44.0,44.01,43.99,43.99,154900.0,33.0962,33.1037,33.0886,33.0886,154900.0
2012-07-17 15:40:00,44.0,44.02,43.99,44.02,138400.0,33.0962,33.1112,33.0886,33.1112,138400.0
2012-07-17 15:45:00,44.02,44.09,44.02,44.08,344500.0,33.1112,33.1639,33.1112,33.1563,344500.0
2012-07-17 15:50:00,44.08,44.09,44.03,44.04,331200.0,33.1563,33.1639,33.1187,33.1263,331200.0
2012-07-17 15:55:00,44.04,44.05,43.95,43.95,887900.0,33.1263,33.1338,33.0586,33.0586,887900.0
2012-07-18 09:30:00,43.85,43.96,43.79,43.96,95300.0,32.9833,33.0661,32.9382,33.0661,95300.0
2012-07-18 09:35:00,43.96,43.96,43.87,43.92,32800.0,33.0661,33.0661,32.9984,33.036,32800.0
2012-07-18 09:40:00,43.92,43.98,43.92,43.93,139900.0,33.036,33.0811,33.036,33.0435,139900.0
2012-07-18 09:45:00,43.94,43.97,43.93,43.95,39200.0,33.051,33.0736,33.0435,33.0586,39200.0
2012-07-18 09:50:00,43.96,44.04,43.95,44.04,223100.0,33.0661,33.1263,33.0586,33.1263,223100.0
2012-07-18 09:55:00,44.05,44.16,44.04,44.15,270800.0,33.1338,33.2165,33.1263,33.209,270800.0
2012-07-18 10:00:00,44.15,44.26,44.15,44.2,165200.0,33.209,33.2917,33.209,33.2466,165200.0
2012-07-18 10:05:00,44.21,44.32,44.2,44.27,99200.0,33.2541,33.3369,33.2466,33.2993,99200.0
2012-07-18 10:10:00,44.28,44.29,44.2,44.21,76900.0,33.3068,33.3143,33.2466,33.2541,76900.0
2012-07-18 10:15:00,44.2,44.21,44.16,44.2,106500.0,33.2466,33.2541,33.2165,33.2466,106500.0
2012-07-18 10:20:00,44.2,44.22,44.18,44.19,88400.0,33.2466,33.2617,33.2316,33.2391,88400.0
2012-07-18 10:25:00,44.19,44.21,44.18,44.19,54100.0,33.2391,33.2541,33.2316,33.2391,54100.0
2012-07-18 10:30:00,44.19,44.22,44.19,44.22,88200.0,33.2391,33.2617,33.2391,33.2617,88200.0
2012-07-18 10:35:00,44.22,44.26,44.19,44.22,203500.0,33.2617,33.2917,33.2391,33.2617,203500.0
2012-07-18 10:40:00,44.22,44.26,44.22,44.26,58100.0,33.2617,33.2917,33.2617,33.2917,58100.0
2012-07-18 10:45:00,44.25,44.41,44.25,44.4,140400.0,33.2842,33.4046,33.2842,33.397,140400.0
2012-07-18 10:50:00,44.4,44.44,44.37,44.39,91500.0,33.397,33.4271,33.3745,33.3895,91500.0
2012-07-18 10:55:00,44.39,44.4,44.34,44.38,110200.0,33.3895,33.397,33.3519,33.382,110200.0
2012-07-18 11:00:00,44.37,44.42,44.37,44.41,146900.0,33.3745,33.4121,33.3745,33.4046,146900.0
2012-07-18 11:05:00,44.41,44.42,44.38,44.39,86100.0,33.4046,33.4121,33.382,33.3895,86100.0
2012-07-18 11:10:00,44.39,44.41,44.38,44.39,66500.0,33.3895,33.4046,33.382,33.3895,66500.0
2012-07-18 11:15:00,44.38,44.4,44.3,44.34,122500.0,33.382,33.397,33.3218,33.3519,122500.0
2012-07-18 11:20:00,44.35,44.35,44.29,44.3,62700.0,33.3594,33.3594,33.3143,33.3218,62700.0
2012-07-18 11:25:00,44.29,44.36,44.29,44.35,151900.0,33.3143,33.367,33.3143,33.3594,151900.0
2012-07-18 11:30:00,44.35,44.39,44.34,44.36,128200.0,33.3594,33.3895,33.3519,33.367,128200.0
2012-07-18 11:35:00,44.36,44.4,44.35,44.36,143800.0,33.367,33.397,33.3594,33.367,143800.0
2012-07-18 11:40:00,44.39,44.42,44.39,44.41,63000.0,33.3895,33.4121,33.3895,33.4046,63000.0
2012-07-18 11:45:00,44.41,44.43,44.41,44.42,58300.0,33.4046,33.4196,33.4046,33.4121,58300.0
2012-07-18 11:50:00,44.42,44.43,44.41,44.41,71500.0,33.4121,33.4196,33.4046,33.4046,71500.0
2012-07-18 11:55:00,44.41,44.42,44.39,44.42,64600.0,33.4046,33.4121,33.3895,33.4121,64600.0
2012-07-18 12:00:00,44.41,44.42,44.41,44.42,47600.0,33.4046,33.4121,33.4046,33.4121,47600.0
2012-07-18 12:05:00,44.41,44.45,44.4,44.41,115700.0,33.4046,33.4347,33.397,33.4046,115700.0
2012-07-18 12:10:00,44.41,44.44,44.4,44.42,63200.0,33.4046,33.4271,33.397,33.4121,63200.0
2012-07-18 12:15:00,44.43,44.44,44.39,44.43,154200.0,33.4196,33.4271,33.3895,33.4196,154200.0
2012-07-18 12:20:00,44.43,44.43,44.39,44.4,58500.0,33.4196,33.4196,33.3895,33.397,58500.0
2012-07-18 12:25:00,44.4,44.42,44.4,44.41,29200.0,33.397,33.4121,33.397,33.4046,29200.0
2012-07-18 12:30:00,44.41,44.45,44.41,44.44,112200.0,33.4046,33.4347,33.4046,33.4271,112200.0
2012-07-18 12:35:00,44.45,44.45,44.43,44.44,35700.0,33.4347,33.4347,33.4196,33.4271,35700.0
2012-07-18 12:40:00,44.44,44.45,44.42,44.44,66400.0,33.4271,33.4347,33.4121,33.4271,66400.0
2012-07-18 12:45:00,44.43,44.48,44.43,44.46,78800.0,33.4196,33.4572,33.4196,33.4422,78800.0
2012-07-18 12:50:00,44.46,44.5,44.46,44.49,45900.0,33.4422,33.4723,33.4422,33.4647,45900.0
2012-07-18 12:55:00,44.49,44.51,44.47,44.48,127000.0,33.4647,33.4798,33.4497,33.4572,127000.0
2012-07-18 13:00:00,44.49,44.5,44.47,44.48,85400.0,33.4647,33.4723,33.4497,33.4572,85400.0
2012-07-18 13:05:00,44.48,44.49,44.48,44.48,23800.0,33.4572,33.4647,33.4572,33.4572,23800.0
2012-07-18 13:10:00,44.49,44.51,44.48,44.51,43400.0,33.4647,33.4798,33.4572,33.4798,43400.0
2012-07-18 13:15:00,44.5,44.5,44.49,44.5,16000.0,33.4723,33.4723,33.4647,33.4723,16000.0
2012-07-18 13:20:00,44.5,44.53,44.49,44.51,103300.0,33.4723,33.4948,33.4647,33.4798,103300.0
2012-07-18 13:25:00,44.52,44.52,44.49,44.51,59600.0,33.4873,33.4873,33.4647,33.4798,59600.0
2012-07-18 13:30:00,44.51,44.52,44.49,44.52,76500.0,33.4798,33.4873,33.4647,33.4873,76500.0
2012-07-18 13:35:00,44.52,44.52,44.5,44.5,67700.0,33.4873,33.4873,33.4723,33.4723,67700.0
2012-07-18 13:40:00,44.5,44.54,44.5,44.52,137300.0,33.4723,33.5024,33.4723,33.4873,137300.0
2012-07-18 13:45:00,44.51,44.52,44.51,44.51,44300.0,33.4798,33.4873,33.4798,33.4798,44300.0
2012-07-18 13:50:00,44.51,44.55,44.51,44.54,143900.0,33.4798,33.5099,33.4798,33.5024,143900.0
2012-07-18 13:55:00,44.54,44.57,44.53,44.54,54900.0,33.5024,33.5249,33.4948,33.5024,54900.0
2012-07-18 14:00:00,44.54,44.59,44.53,44.59,69100.0,33.5024,33.54,33.4948,33.54,69100.0
2012-07-18 14:05:00,44.59,44.62,44.58,44.59,43100.0,33.54,33.5625,33.5324,33.54,43100.0
2012-07-18 14:10:00,44.58,44.61,44.58,44.58,63100.0,33.5324,33.555,33.5324,33.5324,63100.0
2012-07-18 14:15:00,44.58,44.63,44.58,44.62,52300.0,33.5324,33.57,33.5324,33.5625,52300.0
2012-07-18 14:20:00,44.62,44.63,44.61,44.62,63800.0,33.5625,33.57,33.555,33.5625,63800.0
2012-07-18 14:25:00,44.62,44.62,44.59,44.59,91400.0,33.5625,33.5625,33.54,33.54,91400.0
2012-07-18 14:30:00,44.59,44.6,44.56,44.59,57700.0,33.54,33.5475,33.5174,33.54,57700.0
2012-07-18 14:35:00,44.6,44.61,44.59,44.59,59700.0,33.5475,33.555,33.54,33.54,59700.0
2012-07-18 14:40:00,44.59,44.61,44.57,44.59,142100.0,33.54,33.555,33.5249,33.54,142100.0
2012-07-18 14:45:00,44.6,44.6,44.55,44.57,129000.0,33.5475,33.5475,33.5099,33.5249,129000.0
2012-07-18 14:50:00,44.57,44.6,44.55,44.6,63800.0,33.5249,33.5475,33.5099,33.5475,63800.0
2012-07-18 14:55:00,44.6,44.61,44.56,44.59,90300.0,33.5475,33.555,33.5174,33.54,90300.0
2012-07-18 15:00:00,44.59,44.6,44.58,44.6,61800.0,33.54,33.5475,33.5324,33.5475,61800.0
2012-07-18 15:05:00,44.59,44.62,44.59,44.59,82500.0,33.54,33.5625,33.54,33.54,82500.0
2012-07-18 15:10:00,44.59,44.62,44.59,44.59,83100.0,33.54,33.5625,33.54,33.54,83100.0
2012-07-18 15:15:00,44.6,44.61,44.59,44.61,79400.0,33.5475,33.555,33.54,33.555,79400.0
2012-07-18 15:20:00,44.61,44.67,44.6,44.63,172600.0,33.555,33.6001,33.5475,33.57,172600.0
2012-07-18 15:25:00,44.62,44.66,44.62,44.65,158100.0,33.5625,33.5926,33.5625,33.5851,158100.0
2012-07-18 15:30:00,44.65,44.66,44.64,44.64,95900.0,33.5851,33.5926,33.5776,33.5776,95900.0
2012-07-18 15:35:00,44.64,44.65,44.61,44.64,116700.0,33.5776,33.5851,33.555,33.5776,116700.0
2012-07-18 15:40:00,44.64,44.65,44.6,44.63,248800.0,33.5776,33.5851,33.5475,33.57,248800.0
2012-07-18 15:45:00,44.63,44.65,44.62,44.64,161600.0,33.57,33.5851,33.5625,33.5776,161600.0
2012-07-18 15:50:00,44.63,44.64,44.57,44.6,405200.0,33.57,33.5776,33.5249,33.5475,405200.0
2012-07-18 15:55:00,44.6,44.64,44.5,44.51,930600.0,33.5475,33.5776,33.4723,33.4798,930600.0
2012-07-19 09:30:00,44.52,44.55,44.41,44.55,137900.0,33.4873,33.5099,33.4046,33.5099,137900.0
2012-07-19 09:35:00,44.55,44.6,44.52,44.59,58600.0,33.5099,33.5475,33.4873,33.54,58600.0
2012-07-19 09:40:00,44.58,44.6,44.55,44.58,67100.0,33.5324,33.5475,33.5099,33.5324,67100.0
2012-07-19 09:45:00,44.58,44.6,44.51,44.53,80200.0,33.5324,33.5475,33.4798,33.4948,80200.0
2012-07-19 09:50:00,44.53,44.54,44.5,44.52,41800.0,33.4948,33.5024,33.4723,33.4873,41800.0
2012-07-19 09:55:00,44.52,44.54,44.48,44.51,25300.0,33.4873,33.5024,33.4572,33.4798,25300.0
2012-07-19 10:00:00,44.5,44.5,44.41,44.48,44600.0,33.4723,33.4723,33.4046,33.4572,44600.0
2012-07-19 10:05:00,44.48,44.51,44.44,44.45,59500.0,33.4572,33.4798,33.4271,33.4347,59500.0
2012-07-19 10:10:00,44.45,44.46,44.42,44.43,46400.0,33.4347,33.4422,33.4121,33.4196,46400.0
2012-07-19 10:15:00,44.43,44.46,44.41,44.45,50500.0,33.4196,33.4422,33.4046,33.4347,50500.0
2012-07-19 10:20:00,44.45,44.47,44.44,44.44,87700.0,33.4347,33.4497,33.4271,33.4271,87700.0
2012-07-19 10:25:00,44.43,44.46,44.42,44.44,25200.0,33.4196,33.4422,33.4121,33.4271,25200.0
2012-07-19 10:30:00,44.43,44.46,44.4,44.45,88100.0,33.4196,33.4422,33.397,33.4347,88100.0
2012-07-19 10:35:00,44.46,44.46,44.4,44.42,35700.0,33.4422,33.4422,33.397,33.4121,35700.0
2012-07-19 10:40:00,44.43,44.45,44.4,44.45,36600.0,33.4196,33.4347,33.397,33.4347,36600.0
2012-07-19 10:45:00,44.45,44.47,44.44,44.47,45500.0,33.4347,33.4497,33.4271,33.4497,45500.0
2012-07-19 10:50:00,44.47,44.48,44.45,44.47,71100.0,33.4497,33.4572,33.4347,33.4497,71100.0
2012-07-19 10:55:00,44.47,44.47,44.44,44.45,57200.0,33.4497,33.4497,33.4271,33.4347,57200.0
2012-07-19 11:00:00,44.45,44.46,44.4,44.46,96000.0,33.4347,33.4422,33.397,33.4422,96000.0
2012-07-19 11:05:00,44.45,44.46,44.43,44.44,29600.0,33.4347,33.4422,33.4196,33.4271,29600.0
2012-07-19 11:10:00,44.43,44.45,44.41,44.44,38600.0,33.4196,33.4347,33.4046,33.4271,38600.0
2012-07-19 11:15:00,44.44,44.46,44.43,44.44,17700.0,33.4271,33.4422,33.4196,33.4271,17700.0
2012-07-19 11:20:00,44.43,44.46,44.42,44.46,19100.0,33.4196,33.4422,33.4121,33.4422,19100.0
2012-07-19 11:25:00,44.46,44.47,44.44,44.46,37400.0,33.4422,33.4497,33.4271,33.4422,37400.0
2012-07-19 11:30:00,44.45,44.46,44.44,44.46,32500.0,33.4347,33.4422,33.4271,33.4422,32500.0
2012-07-19 11:35:00,44.45,44.46,44.45,44.46,38900.0,33.4347,33.4422,33.4347,33.4422,38900.0
2012-07-19 11:40:00,44.46,44.48,44.45,44.46,47200.0,33.4422,33.4572,33.4347,33.4422,47200.0
2012-07-19 11:45:00,44.46,44.46,44.44,44.46,39300.0,33.4422,33.4422,33.4271,33.4422,39300.0
2012-07-19 11:50:00,44.46,44.48,44.45,44.46,25800.0,33.4422,33.4572,33.4347,33.4422,25800.0
2012-07-19 11:55:00,44.45,44.46,44.45,44.45,8800.0,33.4347,33.4422,33.4347,33.4347,8800.0
2012-07-19 12:00:00,44.46,44.47,44.45,44.47,18600.0,33.4422,33.4497,33.4347,33.4497,18600.0
2012-07-19 12:05:00,44.47,44.47,44.45,44.46,17700.0,33.4497,33.4497,33.4347,33.4422,17700.0
2012-07-19 12:10:00,44.45,44.46,44.44,44.46,25500.0,33.4347,33.4422,33.4271,33.4422,25500.0
2012-07-19 12:15:00,44.46,44.5,44.46,44.5,30600.0,33.4422,33.4723,33.4422,33.4723,30600.0
2012-07-19 12:20:00,44.5,44.5,44.49,44.5,46000.0,33.4723,33.4723,33.4647,33.4723,46000.0
2012-07-19 12:25:00,44.5,44.52,44.49,44.5,64000.0,33.4723,33.4873,33.4647,33.4723,64000.0
2012-07-19 12:30:00,44.5,44.51,44.49,44.5,36300.0,33.4723,33.4798,33.4647,33.4723,36300.0
2012-07-19 12:35:00,44.5,44.52,44.49,44.51,48100.0,33.4723,33.4873,33.4647,33.4798,48100.0
2012-07-19 12:40:00,44.5,44.51,44.49,44.51,44800.0,33.4723,33.4798,33.4647,33.4798,44800.0
2012-07-19 12:45:00,44.5,44.52,44.5,44.51,44000.0,33.4723,33.4873,33.4723,33.4798,44000.0
2012-07-19 12:50:00,44.51,44.51,44.49,44.51,19300.0,33.4798,33.4798,33.4647,33.4798,19300.0
2012-07-19 12:55:00,44.5,44.51,44.46,44.47,40100.0,33.4723,33.4798,33.4422,33.4497,40100.0
2012-07-19 13:00:00,44.48,44.5,44.47,44.49,8600.0,33.4572,33.4723,33.4497,33.4647,8600.0
2012-07-19 13:05:00,44.49,44.52,44.48,44.52,28000.0,33.4647,33.4873,33.4572,33.4873,28000.0
2012-07-19 13:10:00,44.52,44.53,44.5,44.5,33400.0,33.4873,33.4948,33.4723,33.4723,33400.0
2012-07-19 13:15:00,44.51,44.53,44.5,44.5,16600.0,33.4798,33.4948,33.4723,33.4723,16600.0
2012-07-19 13:20:00,44.51,44.52,44.5,44.5,26100.0,33.4798,33.4873,33.4723,33.4723,26100.0
2012-07-19 13:25:00,44.51,44.51,44.47,44.47,29200.0,33.4798,33.4798,33.4497,33.4497,29200.0
2012-07-19 13:30:00,44.47,44.49,44.46,44.47,20900.0,33.4497,33.4647,33.4422,33.4497,20900.0
2012-07-19 13:35:00,44.47,44.48,44.44,44.44,58100.0,33.4497,33.4572,33.4271,33.4271,58100.0
2012-07-19 13:40:00,44.44,44.48,44.44,44.45,24800.0,33.4271,33.4572,33.4271,33.4347,24800.0
2012-07-19 13:45:00,44.45,44.47,44.42,44.47,36300.0,33.4347,33.4497,33.4121,33.4497,36300.0
2012-07-19 13:50:00,44.47,44.5,44.47,44.49,35700.0,33.4497,33.4723,33.4497,33.4647,35700.0
2012-07-19 13:55:00,44.49,44.51,44.46,44.5,68200.0,33.4647,33.4798,33.4422,33.4723,68200.0
2012-07-19 14:00:00,44.5,44.51,44.48,44.5,56300.0,33.4723,33.4798,33.4572,33.4723,56300.0
2012-07-19 14:05:00,44.5,44.52,44.48,44.51,55500.0,33.4723,33.4873,33.4572,33.4798,55500.0
2012-07-19 14:10:00,44.51,44.51,44.5,44.51,22100.0,33.4798,33.4798,33.4723,33.4798,22100.0
2012-07-19 14:15:00,44.51,44.51,44.47,44.47,32300.0,33.4798,33.4798,33.4497,33.4497,32300.0
2012-07-19 14:20:00,44.48,44.48,44.45,44.46,62500.0,33.4572,33.4572,33.4347,33.4422,62500.0
2012-07-19 14:25:00,44.47,44.5,44.46,44.49,46300.0,33.4497,33.4723,33.4422,33.4647,46300.0
2012-07-19 14:30:00,44.49,44.51,44.48,44.51,137200.0,33.4647,33.4798,33.4572,33.4798,137200.0
2012-07-19 14:35:00,44.51,44.54,44.5,44.52,80900.0,33.4798,33.5024,33.4723,33.4873,80900.0
2012-07-19 14:40:00,44.53,44.53,44.48,44.5,77100.0,33.4948,33.4948,33.4572,33.4723,77100.0
2012-07-19 14:45:00,44.5,44.5,44.49,44.49,29600.0,33.4723,33.4723,33.4647,33.4647,29600.0
2012-07-19 14:50:00,44.49,44.5,44.49,44.49,14800.0,33.4647,33.4723,33.4647,33.4647,14800.0
2012-07-19 14:55:00,44.5,44.5,44.49,44.5,24500.0,33.4723,33.4723,33.4647,33.4723,24500.0
2012-07-19 15:00:00,44.5,44.5,44.46,44.46,62300.0,33.4723,33.4723,33.4422,33.4422,62300.0
2012-07-19 15:05:00,44.47,44.48,44.45,44.48,36300.0,33.4497,33.4572,33.4347,33.4572,36300.0
2012-07-19 15:10:00,44.48,44.48,44.46,44.47,57700.0,33.4572,33.4572,33.4422,33.4497,57700.0
2012-07-19 15:15:00,44.47,44.5,44.47,44.49,58700.0,33.4497,33.4723,33.4497,33.4647,58700.0
2012-07-19 15:20:00,44.5,44.5,44.47,44.5,56600.0,33.4723,33.4723,33.4497,33.4723,56600.0
2012-07-19 15:25:00,44.49,44.5,44.47,44.47,51300.0,33.4647,33.4723,33.4497,33.4497,51300.0
2012-07-19 15:30:00,44.48,44.5,44.47,44.5,51700.0,33.4572,33.4723,33.4497,33.4723,51700.0
2012-07-19 15:35:00,44.5,44.5,44.48,44.49,108800.0,33.4723,33.4723,33.4572,33.4647,108800.0
2012-07-19 15:40:00,44.5,44.51,44.49,44.5,90400.0,33.4723,33.4798,33.4647,33.4723,90400.0
2012-07-19 15:45:00,44.5,44.51,44.47,44.49,125500.0,33.4723,33.4798,33.4497,33.4647,125500.0
2012-07-19 15:50:00,44.49,44.5,44.46,44.48,137100.0,33.4647,33.4723,33.4422,33.4572,137100.0
2012-07-19 15:55:00,44.47,44.5,44.39,44.39,484900.0,33.4497,33.4723,33.3895,33.3895,484900.0
2012-07-20 09:30:00,44.16,44.25,44.07,44.17,569300.0,33.2165,33.2842,33.1488,33.224,569300.0
2012-07-20 09:35:00,44.18,44.25,44.12,44.19,61200.0,33.2316,33.2842,33.1864,33.2391,61200.0
2012-07-20 09:40:00,44.19,44.27,44.18,44.24,74700.0,33.2391,33.2993,33.2316,33.2767,74700.0
2012-07-20 09:45:00,44.23,44.23,44.15,44.17,61400.0,33.2692,33.2692,33.209,33.224,61400.0
2012-07-20 09:50:00,44.18,44.2,44.12,44.13,71000.0,33.2316,33.2466,33.1864,33.194,71000.0
2012-07-20 09:55:00,44.13,44.17,44.1,44.13,53900.0,33.194,33.224,33.1714,33.194,53900.0
2012-07-20 10:00:00,44.13,44.16,44.1,44.15,63600.0,33.194,33.2165,33.1714,33.209,63600.0
2012-07-20 10:05:00,44.14,44.17,44.12,44.13,78700.0,33.2015,33.224,33.1864,33.194,78700.0
2012-07-20 10:10:00,44.14,44.14,44.11,44.13,58500.0,33.2015,33.2015,33.1789,33.194,58500.0
2012-07-20 10:15:00,44.12,44.15,44.09,44.1,56000.0,33.1864,33.209,33.1639,33.1714,56000.0
2012-07-20 10:20:00,44.1,44.12,44.06,44.1,38900.0,33.1714,33.1864,33.1413,33.1714,38900.0
2012-07-20 10:25:00,44.1,44.11,44.08,44.1,36500.0,33.1714,33.1789,33.1563,33.1714,36500.0
2012-07-20 10:30:00,44.11,44.11,44.07,44.09,56600.0,33.1789,33.1789,33.1488,33.1639,56600.0
2012-07-20 10:35:00,44.08,44.11,44.07,44.1,45200.0,33.1563,33.1789,33.1488,33.1714,45200.0
2012-07-20 10:40:00,44.1,44.1,44.08,44.09,26200.0,33.1714,33.1714,33.1563,33.1639,26200.0
2012-07-20 10:45:00,44.09,44.1,44.06,44.09,53900.0,33.1639,33.1714,33.1413,33.1639,53900.0
2012-07-20 10:50:00,44.09,44.1,44.09,44.1,60800.0,33.1639,33.1714,33.1639,33.1714,60800.0
2012-07-20 10:55:00,44.09,44.1,44.08,44.08,38100.0,33.1639,33.1714,33.1563,33.1563,38100.0
2012-07-20 11:00:00,44.09,44.11,44.08,44.09,62900.0,33.1639,33.1789,33.1563,33.1639,62900.0
2012-07-20 11:05:00,44.1,44.11,44.05,44.05,50100.0,33.1714,33.1789,33.1338,33.1338,50100.0
2012-07-20 11:10:00,44.05,44.07,44.04,44.05,27800.0,33.1338,33.1488,33.1263,33.1338,27800.0
2012-07-20 11:15:00,44.04,44.06,44.02,44.04,21800.0,33.1263,33.1413,33.1112,33.1263,21800.0
2012-07-20 11:20:00,44.03,44.06,44.01,44.05,43100.0,33.1187,33.1413,33.1037,33.1338,43100.0
2012-07-20 11:25:00,44.05,44.05,44.02,44.04,37200.0,33.1338,33.1338,33.1112,33.1263,37200.0
2012-07-20 11:30:00,44.03,44.04,44.01,44.02,39800.0,33.1187,33.1263,33.1037,33.1112,39800.0
2012-07-20 11:35:00,44.01,44.05,44.01,44.04,23700.0,33.1037,33.1338,33.1037,33.1263,23700.0
2012-07-20 11:40:00,44.04,44.05,44.01,44.04,48700.0,33.1263,33.1338,33.1037,33.1263,48700.0
2012-07-20 11:45:00,44.03,44.09,44.02,44.09,36000.0,33.1187,33.1639,33.1112,33.1639,36000.0
2012-07-20 11:50:00,44.09,44.1,44.07,44.07,25400.0,33.1639,33.1714,33.1488,33.1488,25400.0
2012-07-20 11:55:00,44.08,44.08,44.04,44.04,26500.0,33.1563,33.1563,33.1263,33.1263,26500.0
2012-07-20 12:00:00,44.05,44.06,44.04,44.05,31400.0,33.1338,33.1413,33.1263,33.1338,31400.0
2012-07-20 12:05:00,44.06,44.06,44.03,44.05,40600.0,33.1413,33.1413,33.1187,33.1338,40600.0
2012-07-20 12:10:00,44.05,44.06,44.04,44.05,26700.0,33.1338,33.1413,33.1263,33.1338,26700.0
2012-07-20 12:15:00,44.05,44.06,44.03,44.03,38300.0,33.1338,33.1413,33.1187,33.1187,38300.0
2012-07-20 12:20:00,44.03,44.05,44.01,44.05,40300.0,33.1187,33.1338,33.1037,33.1338,40300.0
2012-07-20 12:25:00,44.04,44.05,44.03,44.05,26700.0,33.1263,33.1338,33.1187,33.1338,26700.0
2012-07-20 12:30:00,44.04,44.05,44.01,44.02,20500.0,33.1263,33.1338,33.1037,33.1112,20500.0
2012-07-20 12:35:00,44.01,44.03,44.01,44.02,28000.0,33.1037,33.1187,33.1037,33.1112,28000.0
2012-07-20 12:40:00,44.03,44.04,44.02,44.04,18600.0,33.1187,33.1263,33.1112,33.1263,18600.0
2012-07-20 12:45:00,44.04,44.04,44.02,44.03,27700.0,33.1263,33.1263,33.1112,33.1187,27700.0
2012-07-20 12:50:00,44.02,44.05,44.02,44.05,106500.0,33.1112,33.1338,33.1112,33.1338,106500.0
2012-07-20 12:55:00,44.04,44.06,44.03,44.05,71700.0,33.1263,33.1413,33.1187,33.1338,71700.0
2012-07-20 13:00:00,44.05,44.08,44.03,44.05,138900.0,33.1338,33.1563,33.1187,33.1338,138900.0
2012-07-20 13:05:00,44.04,44.05,44.01,44.04,14000.0,33.1263,33.1338,33.1037,33.1263,14000.0
2012-07-20 13:10:00,44.03,44.04,44.01,44.01,37300.0,33.1187,33.1263,33.1037,33.1037,37300.0
2012-07-20 13:15:00,44.02,44.04,44.0,44.0,97700.0,33.1112,33.1263,33.0962,33.0962,97700.0
2012-07-20 13:20:00,44.0,44.02,43.99,44.0,62000.0,33.0962,33.1112,33.0886,33.0962,62000.0
2012-07-20 13:25:00,43.99,44.03,43.98,44.02,26300.0,33.0886,33.1187,33.0811,33.1112,26300.0
2012-07-20 13:30:00,44.03,44.04,44.01,44.02,27000.0,33.1187,33.1263,33.1037,33.1112,27000.0
2012-07-20 13:35:00,44.03,44.03,44.01,44.03,23600.0,33.1187,33.1187,33.1037,33.1187,23600.0
2012-07-20 13:40:00,44.04,44.04,44.02,44.02,20400.0,33.1263,33.1263,33.1112,33.1112,20400.0
2012-07-20 13:45:00,44.03,44.05,44.02,44.05,36500.0,33.1187,33.1338,33.1112,33.1338,36500.0
2012-07-20 13:50:00,44.04,44.05,44.02,44.05,26700.0,33.1263,33.1338,33.1112,33.1338,26700.0
2012-07-20 13:55:00,44.05,44.07,44.04,44.06,36900.0,33.1338,33.1488,33.1263,33.1413,36900.0
2012-07-20 14:00:00,44.07,44.1,44.05,44.1,60800.0,33.1488,33.1714,33.1338,33.1714,60800.0
2012-07-20 14:05:00,44.1,44.11,44.08,44.09,67300.0,33.1714,33.1789,33.1563,33.1639,67300.0
2012-07-20 14:10:00,44.1,44.12,44.09,44.11,108700.0,33.1714,33.1864,33.1639,33.1789,108700.0
2012-07-20 14:15:00,44.1,44.12,44.1,44.12,46500.0,33.1714,33.1864,33.1714,33.1864,46500.0
2012-07-20 14:20:00,44.12,44.12,44.08,44.08,42600.0,33.1864,33.1864,33.1563,33.1563,42600.0
2012-07-20 14:25:00,44.08,44.09,44.08,44.09,28700.0,33.1563,33.1639,33.1563,33.1639,28700.0
2012-07-20 14:30:00,44.08,44.1,44.07,44.09,56500.0,33.1563,33.1714,33.1488,33.1639,56500.0
2012-07-20 14:35:00,44.09,44.17,44.07,44.16,230000.0,33.1639,33.224,33.1488,33.2165,230000.0
2012-07-20 14:40:00,44.15,44.17,44.15,44.16,38300.0,33.209,33.224,33.209,33.2165,38300.0
2012-07-20 14:45:00,44.16,44.16,44.13,44.15,258200.0,33.2165,33.2165,33.194,33.209,258200.0
2012-07-20 14:50:00,44.14,44.15,44.13,44.13,35100.0,33.2015,33.209,33.194,33.194,35100.0
2012-07-20 14:55:00,44.13,44.14,44.1,44.1,29500.0,33.194,33.2015,33.1714,33.1714,29500.0
2012-07-20 15:00:00,44.11,44.12,44.1,44.11,40700.0,33.1789,33.1864,33.1714,33.1789,40700.0
2012-07-20 15:05:00,44.12,44.18,44.11,44.18,78300.0,33.1864,33.2316,33.1789,33.2316,78300.0
2012-07-20 15:10:00,44.18,44.21,44.17,44.21,97100.0,33.2316,33.2541,33.224,33.2541,97100.0
2012-07-20 15:15:00,44.2,44.22,44.18,44.18,139000.0,33.2466,33.2617,33.2316,33.2316,139000.0
2012-07-20 15:20:00,44.19,44.21,44.18,44.21,58900.0,33.2391,33.2541,33.2316,33.2541,58900.0
2012-07-20 15:25:00,44.21,44.21,44.18,44.19,75700.0,33.2541,33.2541,33.2316,33.2391,75700.0
2012-07-20 15:30:00,44.19,44.2,44.14,44.15,90900.0,33.2391,33.2466,33.2015,33.209,90900.0
2012-07-20 15:35:00,44.14,44.2,44.14,44.19,101600.0,33.2015,33.2466,33.2015,33.2391,101600.0
2012-07-20 15:40:00,44.19,44.2,44.17,44.18,103900.0,33.2391,33.2466,33.224,33.2316,103900.0
2012-07-20 15:45:00,44.19,44.25,44.19,44.21,275800.0,33.2391,33.2842,33.2391,33.2541,275800.0
2012-07-20 15:50:00,44.22,44.22,44.17,44.19,188100.0,33.2617,33.2617,33.224,33.2391,188100.0
2012-07-20 15:55:00,44.2,44.23,44.17,44.18,425900.0,33.2466,33.2692,33.224,33.2316,425900.0
2012-07-23 09:30:00,43.89,43.98,43.75,43.88,135400.0,33.0134,33.0811,32.9081,33.0059,135400.0
2012-07-23 09:35:00,43.89,43.93,43.85,43.89,54300.0,33.0134,33.0435,32.9833,33.0134,54300.0
2012-07-23 09:40:00,43.88,43.89,43.8,43.8,66800.0,33.0059,33.0134,32.9457,32.9457,66800.0
2012-07-23 09:45:00,43.81,43.83,43.8,43.8,40200.0,32.9533,32.9683,32.9457,32.9457,40200.0
2012-07-23 09:50:00,43.81,43.81,43.76,43.79,63200.0,32.9533,32.9533,32.9156,32.9382,63200.0
2012-07-23 09:55:00,43.79,43.82,43.78,43.8,165000.0,32.9382,32.9608,32.9307,32.9457,165000.0
2012-07-23 10:00:00,43.79,43.83,43.77,43.82,74100.0,32.9382,32.9683,32.9232,32.9608,74100.0
2012-07-23 10:05:00,43.81,43.83,43.79,43.8,113100.0,32.9533,32.9683,32.9382,32.9457,113100.0
2012-07-23 10:10:00,43.81,43.81,43.79,43.81,128900.0,32.9533,32.9533,32.9382,32.9533,128900.0
2012-07-23 10:15:00,43.8,43.8,43.76,43.8,143400.0,32.9457,32.9457,32.9156,32.9457,143400.0
2012-07-23 10:20:00,43.8,43.86,43.79,43.83,92800.0,32.9457,32.9909,32.9382,32.9683,92800.0
2012-07-23 10:25:00,43.83,43.84,43.78,43.8,134100.0,32.9683,32.9758,32.9307,32.9457,134100.0
2012-07-23 10:30:00,43.79,43.8,43.7,43.71,55600.0,32.9382,32.9457,32.8705,32.878,55600.0
2012-07-23 10:35:00,43.71,43.74,43.69,43.73,34500.0,32.878,32.9006,32.863,32.8931,34500.0
2012-07-23 10:40:00,43.73,43.76,43.71,43.74,56200.0,32.8931,32.9156,32.878,32.9006,56200.0
2012-07-23 10:45:00,43.73,43.74,43.68,43.68,110200.0,32.8931,32.9006,32.8555,32.8555,110200.0
2012-07-23 10:50:00,43.69,43.69,43.64,43.64,48400.0,32.863,32.863,32.8254,32.8254,48400.0
2012-07-23 10:55:00,43.65,43.65,43.6,43.6,50300.0,32.8329,32.8329,32.7953,32.7953,50300.0
2012-07-23 11:00:00,43.6,43.66,43.59,43.65,141500.0,32.7953,32.8404,32.7878,32.8329,141500.0
2012-07-23 11:05:00,43.65,43.7,43.64,43.69,94400.0,32.8329,32.8705,32.8254,32.863,94400.0
2012-07-23 11:10:00,43.7,43.7,43.66,43.68,64300.0,32.8705,32.8705,32.8404,32.8555,64300.0
2012-07-23 11:15:00,43.68,43.69,43.62,43.62,41600.0,32.8555,32.863,32.8103,32.8103,41600.0
2012-07-23 11:20:00,43.62,43.64,43.61,43.61,32700.0,32.8103,32.8254,32.8028,32.8028,32700.0
2012-07-23 11:25:00,43.62,44.64,43.6,43.66,53200.0,32.8103,33.5776,32.7953,32.8404,53200.0
2012-07-23 11:30:00,43.65,43.69,43.63,43.66,35000.0,32.8329,32.863,32.8179,32.8404,35000.0
2012-07-23 11:35:00,43.66,43.66,43.61,43.64,21900.0,32.8404,32.8404,32.8028,32.8254,21900.0
2012-07-23 11:40:00,43.64,43.67,43.64,43.65,22000.0,32.8254,32.848,32.8254,32.8329,22000.0
2012-07-23 11:45:00,43.65,43.68,43.65,43.66,26000.0,32.8329,32.8555,32.8329,32.8404,26000.0
2012-07-23 11:50:00,43.66,43.75,43.65,43.75,56200.0,32.8404,32.9081,32.8329,32.9081,56200.0
2012-07-23 11:55:00,43.75,43.77,43.75,43.76,25100.0,32.9081,32.9232,32.9081,32.9156,25100.0
2012-07-23 12:00:00,43.77,43.79,43.76,43.78,21000.0,32.9232,32.9382,32.9156,32.9307,21000.0
2012-07-23 12:05:00,43.78,43.8,43.77,43.8,24300.0,32.9307,32.9457,32.9232,32.9457,24300.0
2012-07-23 12:10:00,43.8,43.8,43.77,43.79,43000.0,32.9457,32.9457,32.9232,32.9382,43000.0
2012-07-23 12:15:00,43.78,43.8,43.77,43.8,45400.0,32.9307,32.9457,32.9232,32.9457,45400.0
2012-07-23 12:20:00,43.8,43.81,43.79,43.8,63400.0,32.9457,32.9533,32.9382,32.9457,63400.0
2012-07-23 12:25:00,43.8,43.82,43.8,43.82,16400.0,32.9457,32.9608,32.9457,32.9608,16400.0
2012-07-23 12:30:00,43.81,43.82,43.78,43.81,27400.0,32.9533,32.9608,32.9307,32.9533,27400.0
2012-07-23 12:35:00,43.81,43.83,43.8,43.83,15300.0,32.9533,32.9683,32.9457,32.9683,15300.0
2012-07-23 12:40:00,43.83,43.84,43.77,43.79,63500.0,32.9683,32.9758,32.9232,32.9382,63500.0
2012-07-23 12:45:00,43.79,43.84,43.79,43.83,29200.0,32.9382,32.9758,32.9382,32.9683,29200.0
2012-07-23 12:50:00,43.83,43.85,43.82,43.85,49700.0,32.9683,32.9833,32.9608,32.9833,49700.0
2012-07-23 12:55:00,43.84,43.86,43.83,43.84,46500.0,32.9758,32.9909,32.9683,32.9758,46500.0
2012-07-23 13:00:00,43.83,43.84,43.81,43.81,22600.0,32.9683,32.9758,32.9533,32.9533,22600.0
2012-07-23 13:05:00,43.81,43.84,43.8,43.84,23500.0,32.9533,32.9758,32.9457,32.9758,23500.0
2012-07-23 13:10:00,43.83,43.85,43.83,43.85,25000.0,32.9683,32.9833,32.9683,32.9833,25000.0
2012-07-23 13:15:00,43.84,43.86,43.82,43.84,25800.0,32.9758,32.9909,32.9608,32.9758,25800.0
2012-07-23 13:20:00,43.84,43.85,43.82,43.84,23800.0,32.9758,32.9833,32.9608,32.9758,23800.0
2012-07-23 13:25:00,43.84,43.86,43.84,43.84,29000.0,32.9758,32.9909,32.9758,32.9758,29000.0
2012-07-23 13:30:00,43.85,43.86,43.83,43.83,30900.0,32.9833,32.9909,32.9683,32.9683,30900.0
2012-07-23 13:35:00,43.84,43.85,43.81,43.84,37000.0,32.9758,32.9833,32.9533,32.9758,37000.0
2012-07-23 13:40:00,43.84,43.85,43.82,43.85,18300.0,32.9758,32.9833,32.9608,32.9833,18300.0
2012-07-23 13:45:00,43.85,43.86,43.84,43.86,41700.0,32.9833,32.9909,32.9758,32.9909,41700.0
2012-07-23 13:50:00,43.86,43.87,43.83,43.84,56800.0,32.9909,32.9984,32.9683,32.9758,56800.0
2012-07-23 13:55:00,43.84,43.87,43.83,43.86,29600.0,32.9758,32.9984,32.9683,32.9909,29600.0
2012-07-23 14:00:00,43.86,43.88,43.86,43.86,29900.0,32.9909,33.0059,32.9909,32.9909,29900.0
2012-07-23 14:05:00,43.87,43.89,43.82,43.83,28100.0,32.9984,33.0134,32.9608,32.9683,28100.0
2012-07-23 14:10:00,43.83,43.86,43.83,43.84,33100.0,32.9683,32.9909,32.9683,32.9758,33100.0
2012-07-23 14:15:00,43.84,43.85,43.83,43.84,34000.0,32.9758,32.9833,32.9683,32.9758,34000.0
2012-07-23 14:20:00,43.84,43.84,43.79,43.8,25800.0,32.9758,32.9758,32.9382,32.9457,25800.0
2012-07-23 14:25:00,43.79,43.82,43.79,43.8,26900.0,32.9382,32.9608,32.9382,32.9457,26900.0
2012-07-23 14:30:00,43.8,43.83,43.79,43.82,34700.0,32.9457,32.9683,32.9382,32.9608,34700.0
2012-07-23 14:35:00,43.82,43.84,43.81,43.84,19100.0,32.9608,32.9758,32.9533,32.9758,19100.0
2012-07-23 14:40:00,43.84,43.84,43.82,43.82,14700.0,32.9758,32.9758,32.9608,32.9608,14700.0
2012-07-23 14:45:00,43.82,43.85,43.82,43.85,24700.0,32.9608,32.9833,32.9608,32.9833,24700.0
2012-07-23 14:50:00,43.84,43.85,43.83,43.83,43600.0,32.9758,32.9833,32.9683,32.9683,43600.0
2012-07-23 14:55:00,43.83,43.84,43.83,43.84,24900.0,32.9683,32.9758,32.9683,32.9758,24900.0
2012-07-23 15:00:00,43.83,43.83,43.8,43.82,24200.0,32.9683,32.9683,32.9457,32.9608,24200.0
2012-07-23 15:05:00,43.81,43.84,43.81,43.84,27900.0,32.9533,32.9758,32.9533,32.9758,27900.0
2012-07-23 15:10:00,43.84,43.85,43.81,43.82,26100.0,32.9758,32.9833,32.9533,32.9608,26100.0
2012-07-23 15:15:00,43.82,43.84,43.81,43.84,24200.0,32.9608,32.9758,32.9533,32.9758,24200.0
2012-07-23 15:20:00,43.83,43.86,43.83,43.86,42000.0,32.9683,32.9909,32.9683,32.9909,42000.0
2012-07-23 15:25:00,43.85,43.9,43.85,43.9,70200.0,32.9833,33.021,32.9833,33.021,70200.0
2012-07-23 15:30:00,43.9,43.9,43.88,43.9,52100.0,33.021,33.021,33.0059,33.021,52100.0
2012-07-23 15:35:00,43.89,43.9,43.88,43.89,29700.0,33.0134,33.021,33.0059,33.0134,29700.0
2012-07-23 15:40:00,43.89,43.9,43.88,43.89,84300.0,33.0134,33.021,33.0059,33.0134,84300.0
2012-07-23 15:45:00,43.89,43.9,43.88,43.9,87800.0,33.0134,33.021,33.0059,33.021,87800.0
2012-07-23 15:50:00,43.9,43.91,43.89,43.89,125500.0,33.021,33.0285,33.0134,33.0134,125500.0
2012-07-23 15:55:00,43.89,43.92,43.83,43.83,203800.0,33.0134,33.036,32.9683,32.9683,203800.0
2012-07-24 09:30:00,42.74,42.85,42.69,42.74,393200.0,32.1484,32.2312,32.1108,32.1484,393200.0
2012-07-24 09:35:00,42.75,42.8,42.6,42.79,640700.0,32.1559,32.1935,32.0431,32.186,640700.0
2012-07-24 09:40:00,42.79,42.79,42.69,42.71,541300.0,32.186,32.186,32.1108,32.1259,541300.0
2012-07-24 09:45:00,42.72,42.73,42.68,42.71,125400.0,32.1334,32.1409,32.1033,32.1259,125400.0
2012-07-24 09:50:00,42.72,42.72,42.68,42.68,216900.0,32.1334,32.1334,32.1033,32.1033,216900.0
2012-07-24 09:55:00,42.68,42.7,42.37,42.43,447900.0,32.1033,32.1183,31.8701,31.9152,447900.0
2012-07-24 10:00:00,42.43,42.47,42.28,42.29,415600.0,31.9152,31.9453,31.8024,31.8099,415600.0
2012-07-24 10:05:00,42.3,42.33,42.25,42.3,315600.0,31.8175,31.84,31.7798,31.8175,315600.0
2012-07-24 10:10:00,42.31,42.39,42.28,42.29,232100.0,31.825,31.8852,31.8024,31.8099,232100.0
2012-07-24 10:15:00,42.29,42.31,42.23,42.24,266600.0,31.8099,31.825,31.7648,31.7723,266600.0
2012-07-24 10:20:00,42.23,42.37,42.2,42.34,274000.0,31.7648,31.8701,31.7422,31.8475,274000.0
2012-07-24 10:25:00,42.33,42.33,42.26,42.26,114300.0,31.84,31.84,31.7874,31.7874,114300.0
2012-07-24 10:30:00,42.26,42.27,42.21,42.21,352000.0,31.7874,31.7949,31.7498,31.7498,352000.0
2012-07-24 10:35:00,42.21,42.22,42.09,42.11,243300.0,31.7498,31.7573,31.6595,31.6745,243300.0
2012-07-24 10:40:00,42.12,42.18,42.08,42.12,206600.0,31.6821,31.7272,31.652,31.6821,206600.0
2012-07-24 10:45:00,42.12,42.15,42.06,42.09,178900.0,31.6821,31.7046,31.6369,31.6595,178900.0
2012-07-24 10:50:00,42.08,42.09,42.02,42.09,292600.0,31.652,31.6595,31.6068,31.6595,292600.0
2012-07-24 10:55:00,42.08,42.09,42.04,42.08,170900.0,31.652,31.6595,31.6219,31.652,170900.0
2012-07-24 11:00:00,42.08,42.14,42.02,42.13,218300.0,31.652,31.6971,31.6068,31.6896,218300.0
2012-07-24 11:05:00,42.13,42.13,42.02,42.03,134900.0,31.6896,31.6896,31.6068,31.6144,134900.0
2012-07-24 11:10:00,42.04,42.04,41.98,41.99,268400.0,31.6219,31.6219,31.5768,31.5843,268400.0
2012-07-24 11:15:00,41.99,42.01,41.97,42.0,245500.0,31.5843,31.5993,31.5692,31.5918,245500.0
2012-07-24 11:20:00,42.0,42.01,41.89,41.89,303800.0,31.5918,31.5993,31.5091,31.5091,303800.0
2012-07-24 11:25:00,41.89,41.9,41.79,41.8,285000.0,31.5091,31.5166,31.4338,31.4414,285000.0
2012-07-24 11:30:00,41.79,41.82,41.74,41.79,235300.0,31.4338,31.4564,31.3962,31.4338,235300.0
2012-07-24 11:35:00,41.8,41.8,41.74,41.78,344600.0,31.4414,31.4414,31.3962,31.4263,344600.0
2012-07-24 11:40:00,41.78,41.89,41.74,41.86,212600.0,31.4263,31.5091,31.3962,31.4865,212600.0
2012-07-24 11:45:00,41.87,41.9,41.78,41.84,263700.0,31.494,31.5166,31.4263,31.4715,263700.0
2012-07-24 11:50:00,41.84,41.9,41.83,41.86,261200.0,31.4715,31.5166,31.4639,31.4865,261200.0
2012-07-24 11:55:00,41.85,41.87,41.79,41.84,182900.0,31.479,31.494,31.4338,31.4715,182900.0
2012-07-24 12:00:00,41.84,41.84,41.72,41.72,229000.0,31.4715,31.4715,31.3812,31.3812,229000.0
2012-07-24 12:05:00,41.72,41.79,41.72,41.76,124200.0,31.3812,31.4338,31.3812,31.4113,124200.0
2012-07-24 12:10:00,41.76,41.83,41.73,41.83,198700.0,31.4113,31.4639,31.3887,31.4639,198700.0
2012-07-24 12:15:00,41.84,41.86,41.83,41.85,103700.0,31.4715,31.4865,31.4639,31.479,103700.0
2012-07-24 12:20:00,41.84,41.84,41.66,41.74,162800.0,31.4715,31.4715,31.3361,31.3962,162800.0
2012-07-24 12:25:00,41.73,41.74,41.67,41.68,109900.0,31.3887,31.3962,31.3436,31.3511,109900.0
2012-07-24 12:30:00,41.68,41.69,41.63,41.65,132200.0,31.3511,31.3586,31.3135,31.3285,132200.0
2012-07-24 12:35:00,41.64,41.69,41.63,41.66,101200.0,31.321,31.3586,31.3135,31.3361,101200.0
2012-07-24 12:40:00,41.66,41.66,41.59,41.65,148600.0,31.3361,31.3361,31.2834,31.3285,148600.0
2012-07-24 12:45:00,41.65,41.7,41.65,41.7,80800.0,31.3285,31.3661,31.3285,31.3661,80800.0
2012-07-24 12:50:00,41.69,41.7,41.64,41.65,91000.0,31.3586,31.3661,31.321,31.3285,91000.0
2012-07-24 12:55:00,41.65,41.68,41.62,41.68,95200.0,31.3285,31.3511,31.306,31.3511,95200.0
2012-07-24 13:00:00,41.68,41.69,41.64,41.65,91700.0,31.3511,31.3586,31.321,31.3285,91700.0
2012-07-24 13:05:00,41.65,41.67,41.6,41.67,111500.0,31.3285,31.3436,31.2909,31.3436,111500.0
2012-07-24 13:10:00,41.67,41.71,41.66,41.71,75800.0,31.3436,31.3737,31.3361,31.3737,75800.0
2012-07-24 13:15:00,41.71,41.73,41.67,41.72,118300.0,31.3737,31.3887,31.3436,31.3812,118300.0
2012-07-24 13:20:00,41.72,41.74,41.67,41.74,79000.0,31.3812,31.3962,31.3436,31.3962,79000.0
2012-07-24 13:25:00,41.74,41.79,41.7,41.76,120200.0,31.3962,31.4338,31.3661,31.4113,120200.0
2012-07-24 13:30:00,41.76,41.76,41.7,41.71,72200.0,31.4113,31.4113,31.3661,31.3737,72200.0
2012-07-24 13:35:00,41.71,41.74,41.7,41.74,32900.0,31.3737,31.3962,31.3661,31.3962,32900.0
2012-07-24 13:40:00,41.74,41.79,41.73,41.74,80100.0,31.3962,31.4338,31.3887,31.3962,80100.0
2012-07-24 13:45:00,41.74,41.79,41.71,41.71,81500.0,31.3962,31.4338,31.3737,31.3737,81500.0
2012-07-24 13:50:00,41.71,41.8,41.69,41.79,75400.0,31.3737,31.4414,31.3586,31.4338,75400.0
2012-07-24 13:55:00,41.78,41.85,41.78,41.84,68700.0,31.4263,31.479,31.4263,31.4715,68700.0
2012-07-24 14:00:00,41.84,41.85,41.78,41.85,106900.0,31.4715,31.479,31.4263,31.479,106900.0
2012-07-24 14:05:00,41.84,41.9,41.81,41.82,107400.0,31.4715,31.5166,31.4489,31.4564,107400.0
2012-07-24 14:10:00,41.81,41.82,41.8,41.8,61500.0,31.4489,31.4564,31.4414,31.4414,61500.0
2012-07-24 14:15:00,41.81,41.84,41.77,41.83,204200.0,31.4489,31.4715,31.4188,31.4639,204200.0
2012-07-24 14:20:00,41.82,41.99,41.81,41.99,362600.0,31.4564,31.5843,31.4489,31.5843,362600.0
2012-07-24 14:25:00,41.99,42.0,41.89,41.89,158000.0,31.5843,31.5918,31.5091,31.5091,158000.0
2012-07-24 14:30:00,41.9,41.91,41.88,41.91,65400.0,31.5166,31.5241,31.5015,31.5241,65400.0
2012-07-24 14:35:00,41.9,41.91,41.84,41.86,197700.0,31.5166,31.5241,31.4715,31.4865,197700.0
2012-07-24 14:40:00,41.85,41.86,41.84,41.86,115400.0,31.479,31.4865,31.4715,31.4865,115400.0
2012-07-24 14:45:00,41.85,41.86,41.84,41.84,56400.0,31.479,31.4865,31.4715,31.4715,56400.0
2012-07-24 14:50:00,41.84,41.85,41.81,41.83,105900.0,31.4715,31.479,31.4489,31.4639,105900.0
2012-07-24 14:55:00,41.83,41.91,41.79,41.89,206000.0,31.4639,31.5241,31.4338,31.5091,206000.0
2012-07-24 15:00:00,41.88,41.9,41.87,41.9,118500.0,31.5015,31.5166,31.494,31.5166,118500.0
2012-07-24 15:05:00,41.9,41.91,41.86,41.87,110400.0,31.5166,31.5241,31.4865,31.494,110400.0
2012-07-24 15:10:00,41.88,41.91,41.86,41.89,108500.0,31.5015,31.5241,31.4865,31.5091,108500.0
2012-07-24 15:15:00,41.89,41.9,41.89,41.89,97300.0,31.5091,31.5166,31.5091,31.5091,97300.0
2012-07-24 15:20:00,41.9,41.92,41.89,41.91,253000.0,31.5166,31.5316,31.5091,31.5241,253000.0
2012-07-24 15:25:00,41.92,42.0,41.91,41.99,167500.0,31.5316,31.5918,31.5241,31.5843,167500.0
2012-07-24 15:30:00,41.99,42.04,41.98,42.04,216600.0,31.5843,31.6219,31.5768,31.6219,216600.0
2012-07-24 15:35:00,42.04,42.08,42.02,42.06,204400.0,31.6219,31.652,31.6068,31.6369,204400.0
2012-07-24 15:40:00,42.05,42.06,41.95,41.95,128500.0,31.6294,31.6369,31.5542,31.5542,128500.0
2012-07-24 15:45:00,41.95,42.03,41.92,42.03,343900.0,31.5542,31.6144,31.5316,31.6144,343900.0
2012-07-24 15:50:00,42.02,42.15,41.97,42.1,414300.0,31.6068,31.7046,31.5692,31.667,414300.0
2012-07-24 15:55:00,42.1,42.11,41.98,41.99,681100.0,31.667,31.6745,31.5768,31.5843,681100.0
2012-07-25 09:30:00,43.2,43.48,43.04,43.23,591500.0,32.4944,32.705,32.3741,32.517,591500.0
2012-07-25 09:35:00,43.22,43.23,42.93,42.99,315200.0,32.5095,32.517,32.2913,32.3365,315200.0
2012-07-25 09:40:00,42.99,43.05,42.88,42.96,182900.0,32.3365,32.3816,32.2537,32.3139,182900.0
2012-07-25 09:45:00,42.96,42.96,42.63,42.76,183000.0,32.3139,32.3139,32.0657,32.1635,183000.0
2012-07-25 09:50:00,42.75,42.76,42.58,42.7,217500.0,32.1559,32.1635,32.0281,32.1183,217500.0
2012-07-25 09:55:00,42.7,42.79,42.65,42.75,250700.0,32.1183,32.186,32.0807,32.1559,250700.0
2012-07-25 10:00:00,42.76,43.19,42.75,43.16,284400.0,32.1635,32.4869,32.1559,32.4643,284400.0
2012-07-25 10:05:00,43.16,43.18,43.07,43.07,124100.0,32.4643,32.4794,32.3966,32.3966,124100.0
2012-07-25 10:10:00,43.08,43.46,43.07,43.44,342700.0,32.4042,32.69,32.3966,32.6749,342700.0
2012-07-25 10:15:00,43.44,43.45,43.25,43.28,714400.0,32.6749,32.6825,32.532,32.5546,714400.0
2012-07-25 10:20:00,43.29,43.29,43.17,43.22,355900.0,32.5621,32.5621,32.4719,32.5095,355900.0
2012-07-25 10:25:00,43.23,43.31,43.15,43.3,258100.0,32.517,32.5772,32.4568,32.5696,258100.0
2012-07-25 10:30:00,43.3,43.3,43.17,43.19,228700.0,32.5696,32.5696,32.4719,32.4869,228700.0
2012-07-25 10:35:00,43.19,43.24,43.0,43.05,204800.0,32.4869,32.5245,32.344,32.3816,204800.0
2012-07-25 10:40:00,43.04,43.12,42.94,43.11,226900.0,32.3741,32.4342,32.2989,32.4267,226900.0
2012-07-25 10:45:00,43.11,43.15,42.98,43.06,317200.0,32.4267,32.4568,32.3289,32.3891,317200.0
2012-07-25 10:50:00,43.06,43.1,42.94,42.98,180300.0,32.3891,32.4192,32.2989,32.3289,180300.0
2012-07-25 10:55:00,42.97,43.04,42.92,43.04,94300.0,32.3214,32.3741,32.2838,32.3741,94300.0
2012-07-25 11:00:00,43.03,43.18,43.02,43.18,262900.0,32.3666,32.4794,32.359,32.4794,262900.0
2012-07-25 11:05:00,43.18,43.25,43.08,43.1,700900.0,32.4794,32.532,32.4042,32.4192,700900.0
2012-07-25 11:10:00,43.1,43.14,43.04,43.08,98800.0,32.4192,32.4493,32.3741,32.4042,98800.0
2012-07-25 11:15:00,43.09,43.11,42.99,42.99,47800.0,32.4117,32.4267,32.3365,32.3365,47800.0
2012-07-25 11:20:00,42.99,43.07,42.98,43.05,143900.0,32.3365,32.3966,32.3289,32.3816,143900.0
2012-07-25 11:25:00,43.05,43.05,42.97,42.97,151700.0,32.3816,32.3816,32.3214,32.3214,151700.0
2012-07-25 11:30:00,42.97,43.05,42.97,43.03,41300.0,32.3214,32.3816,32.3214,32.3666,41300.0
2012-07-25 11:35:00,43.02,43.17,43.02,43.15,84800.0,32.359,32.4719,32.359,32.4568,84800.0
2012-07-25 11:40:00,43.15,43.2,43.12,43.19,125300.0,32.4568,32.4944,32.4342,32.4869,125300.0
2012-07-25 11:45:00,43.2,43.27,43.19,43.25,140600.0,32.4944,32.5471,32.4869,32.532,140600.0
2012-07-25 11:50:00,43.25,43.27,43.23,43.27,167700.0,32.532,32.5471,32.517,32.5471,167700.0
2012-07-25 11:55:00,43.27,43.35,43.27,43.34,159600.0,32.5471,32.6073,32.5471,32.5997,159600.0
2012-07-25 12:00:00,43.34,43.45,43.33,43.45,240600.0,32.5997,32.6825,32.5922,32.6825,240600.0
2012-07-25 12:05:00,43.44,43.45,43.41,43.45,135000.0,32.6749,32.6825,32.6524,32.6825,135000.0
2012-07-25 12:10:00,43.45,43.55,43.45,43.54,198000.0,32.6825,32.7577,32.6825,32.7502,198000.0
2012-07-25 12:15:00,43.55,43.55,43.38,43.38,160400.0,32.7577,32.7577,32.6298,32.6298,160400.0
2012-07-25 12:20:00,43.38,43.44,43.37,43.43,65600.0,32.6298,32.6749,32.6223,32.6674,65600.0
2012-07-25 12:25:00,43.44,43.44,43.43,43.44,38600.0,32.6749,32.6749,32.6674,32.6749,38600.0
2012-07-25 12:30:00,43.44,43.51,43.43,43.5,148300.0,32.6749,32.7276,32.6674,32.7201,148300.0
2012-07-25 12:35:00,43.5,43.57,43.48,43.56,105900.0,32.7201,32.7727,32.705,32.7652,105900.0
2012-07-25 12:40:00,43.57,43.58,43.51,43.52,102600.0,32.7727,32.7803,32.7276,32.7351,102600.0
2012-07-25 12:45:00,43.52,43.52,43.46,43.47,69200.0,32.7351,32.7351,32.69,32.6975,69200.0
2012-07-25 12:50:00,43.48,43.48,43.46,43.47,24200.0,32.705,32.705,32.69,32.6975,24200.0
2012-07-25 12:55:00,43.47,43.47,43.41,43.42,25100.0,32.6975,32.6975,32.6524,32.6599,25100.0
2012-07-25 13:00:00,43.42,43.5,43.42,43.48,84400.0,32.6599,32.7201,32.6599,32.705,84400.0
2012-07-25 13:05:00,43.47,43.48,43.47,43.47,20700.0,32.6975,32.705,32.6975,32.6975,20700.0
2012-07-25 13:10:00,43.47,43.48,43.41,43.41,52000.0,32.6975,32.705,32.6524,32.6524,52000.0
2012-07-25 13:15:00,43.41,43.42,43.35,43.35,35000.0,32.6524,32.6599,32.6073,32.6073,35000.0
2012-07-25 13:20:00,43.35,43.36,43.25,43.27,74600.0,32.6073,32.6148,32.532,32.5471,74600.0
2012-07-25 13:25:00,43.26,43.29,43.25,43.25,46400.0,32.5396,32.5621,32.532,32.532,46400.0
2012-07-25 13:30:00,43.25,43.28,43.25,43.26,27100.0,32.532,32.5546,32.532,32.5396,27100.0
2012-07-25 13:35:00,43.26,43.39,43.25,43.37,107400.0,32.5396,32.6373,32.532,32.6223,107400.0
2012-07-25 13:40:00,43.37,43.43,43.37,43.39,61700.0,32.6223,32.6674,32.6223,32.6373,61700.0
2012-07-25 13:45:00,43.38,43.4,43.31,43.31,84100.0,32.6298,32.6449,32.5772,32.5772,84100.0
2012-07-25 13:50:00,43.31,43.35,43.29,43.35,81500.0,32.5772,32.6073,32.5621,32.6073,81500.0
2012-07-25 13:55:00,43.35,43.44,43.34,43.43,43200.0,32.6073,32.6749,32.5997,32.6674,43200.0
2012-07-25 14:00:00,43.44,43.45,43.42,43.42,175900.0,32.6749,32.6825,32.6599,32.6599,175900.0
2012-07-25 14:05:00,43.43,43.44,43.42,43.43,42000.0,32.6674,32.6749,32.6599,32.6674,42000.0
2012-07-25 14:10:00,43.44,43.44,43.39,43.44,47100.0,32.6749,32.6749,32.6373,32.6749,47100.0
2012-07-25 14:15:00,43.44,43.44,43.37,43.37,35900.0,32.6749,32.6749,32.6223,32.6223,35900.0
2012-07-25 14:20:00,43.38,43.42,43.35,43.36,73200.0,32.6298,32.6599,32.6073,32.6148,73200.0
2012-07-25 14:25:00,43.37,43.37,43.29,43.3,62100.0,32.6223,32.6223,32.5621,32.5696,62100.0
2012-07-25 14:30:00,43.31,43.32,43.25,43.27,78400.0,32.5772,32.5847,32.532,32.5471,78400.0
2012-07-25 14:35:00,43.27,43.3,43.26,43.3,57700.0,32.5471,32.5696,32.5396,32.5696,57700.0
2012-07-25 14:40:00,43.3,43.3,43.26,43.27,34700.0,32.5696,32.5696,32.5396,32.5471,34700.0
2012-07-25 14:45:00,43.26,43.27,43.26,43.27,43200.0,32.5396,32.5471,32.5396,32.5471,43200.0
2012-07-25 14:50:00,43.26,43.3,43.26,43.29,49600.0,32.5396,32.5696,32.5396,32.5621,49600.0
2012-07-25 14:55:00,43.29,43.31,43.27,43.29,102900.0,32.5621,32.5772,32.5471,32.5621,102900.0
2012-07-25 15:00:00,43.28,43.29,43.2,43.22,142700.0,32.5546,32.5621,32.4944,32.5095,142700.0
2012-07-25 15:05:00,43.23,43.32,43.23,43.31,81800.0,32.517,32.5847,32.517,32.5772,81800.0
2012-07-25 15:10:00,43.31,43.31,43.26,43.28,164700.0,32.5772,32.5772,32.5396,32.5546,164700.0
2012-07-25 15:15:00,43.27,43.28,43.21,43.22,62600.0,32.5471,32.5546,32.5019,32.5095,62600.0
2012-07-25 15:20:00,43.21,43.22,43.19,43.21,57100.0,32.5019,32.5095,32.4869,32.5019,57100.0
2012-07-25 15:25:00,43.21,43.24,43.2,43.24,74300.0,32.5019,32.5245,32.4944,32.5245,74300.0
2012-07-25 15:30:00,43.23,43.24,43.11,43.12,146800.0,32.517,32.5245,32.4267,32.4342,146800.0
2012-07-25 15:35:00,43.13,43.22,43.13,43.22,81700.0,32.4418,32.5095,32.4418,32.5095,81700.0
2012-07-25 15:40:00,43.22,43.22,43.14,43.14,151100.0,32.5095,32.5095,32.4493,32.4493,151100.0
2012-07-25 15:45:00,43.14,43.15,43.1,43.11,185600.0,32.4493,32.4568,32.4192,32.4267,185600.0
2012-07-25 15:50:00,43.11,43.14,43.08,43.13,324100.0,32.4267,32.4493,32.4042,32.4418,324100.0
2012-07-25 15:55:00,43.13,43.18,43.11,43.13,523600.0,32.4418,32.4794,32.4267,32.4418,523600.0
2012-07-26 09:30:00,43.72,43.87,43.47,43.75,352200.0,32.8856,32.9984,32.6975,32.9081,352200.0
2012-07-26 09:35:00,43.75,43.82,43.7,43.72,231200.0,32.9081,32.9608,32.8705,32.8856,231200.0
2012-07-26 09:40:00,43.73,43.75,43.58,43.7,189800.0,32.8931,32.9081,32.7803,32.8705,189800.0
2012-07-26 09:45:00,43.7,43.73,43.61,43.64,70200.0,32.8705,32.8931,32.8028,32.8254,70200.0
2012-07-26 09:50:00,43.63,43.64,43.54,43.59,66800.0,32.8179,32.8254,32.7502,32.7878,66800.0
2012-07-26 09:55:00,43.6,43.61,43.44,43.45,83400.0,32.7953,32.8028,32.6749,32.6825,83400.0
2012-07-26 10:00:00,43.45,43.46,43.37,43.46,113400.0,32.6825,32.69,32.6223,32.69,113400.0
2012-07-26 10:05:00,43.45,43.48,43.43,43.46,235700.0,32.6825,32.705,32.6674,32.69,235700.0
2012-07-26 10:10:00,43.45,43.47,43.38,43.39,182500.0,32.6825,32.6975,32.6298,32.6373,182500.0
2012-07-26 10:15:00,43.39,43.47,43.39,43.46,85900.0,32.6373,32.6975,32.6373,32.69,85900.0
2012-07-26 10:20:00,43.46,43.56,43.41,43.56,86400.0,32.69,32.7652,32.6524,32.7652,86400.0
2012-07-26 10:25:00,43.55,43.65,43.55,43.65,84200.0,32.7577,32.8329,32.7577,32.8329,84200.0
2012-07-26 10:30:00,43.65,43.67,43.61,43.64,99100.0,32.8329,32.848,32.8028,32.8254,99100.0
2012-07-26 10:35:00,43.64,43.64,43.54,43.57,106700.0,32.8254,32.8254,32.7502,32.7727,106700.0
2012-07-26 10:40:00,43.57,43.57,43.52,43.53,71200.0,32.7727,32.7727,32.7351,32.7426,71200.0
2012-07-26 10:45:00,43.54,43.61,43.54,43.59,98100.0,32.7502,32.8028,32.7502,32.7878,98100.0
2012-07-26 10:50:00,43.59,43.59,43.49,43.55,39200.0,32.7878,32.7878,32.7126,32.7577,39200.0
2012-07-26 10:55:00,43.55,43.61,43.52,43.6,91600.0,32.7577,32.8028,32.7351,32.7953,91600.0
2012-07-26 11:00:00,43.61,43.61,43.51,43.58,84600.0,32.8028,32.8028,32.7276,32.7803,84600.0
2012-07-26 11:05:00,43.59,43.59,43.53,43.57,54000.0,32.7878,32.7878,32.7426,32.7727,54000.0
2012-07-26 11:10:00,43.57,43.61,43.56,43.59,40900.0,32.7727,32.8028,32.7652,32.7878,40900.0
2012-07-26 11:15:00,43.59,43.63,43.59,43.62,162300.0,32.7878,32.8179,32.7878,32.8103,162300.0
2012-07-26 11:20:00,43.62,43.63,43.56,43.59,42800.0,32.8103,32.8179,32.7652,32.7878,42800.0
2012-07-26 11:25:00,43.6,43.67,43.56,43.67,47800.0,32.7953,32.848,32.7652,32.848,47800.0
2012-07-26 11:30:00,43.67,43.75,43.66,43.75,211600.0,32.848,32.9081,32.8404,32.9081,211600.0
2012-07-26 11:35:00,43.75,43.75,43.62,43.65,34200.0,32.9081,32.9081,32.8103,32.8329,34200.0
2012-07-26 11:40:00,43.65,43.66,43.58,43.63,50800.0,32.8329,32.8404,32.7803,32.8179,50800.0
2012-07-26 11:45:00,43.63,43.65,43.6,43.65,35800.0,32.8179,32.8329,32.7953,32.8329,35800.0
2012-07-26 11:50:00,43.65,43.65,43.58,43.59,46300.0,32.8329,32.8329,32.7803,32.7878,46300.0
2012-07-26 11:55:00,43.58,43.6,43.58,43.59,60100.0,32.7803,32.7953,32.7803,32.7878,60100.0
2012-07-26 12:00:00,43.59,43.59,43.58,43.59,54500.0,32.7878,32.7878,32.7803,32.7878,54500.0
2012-07-26 12:05:00,43.58,43.63,43.58,43.63,40700.0,32.7803,32.8179,32.7803,32.8179,40700.0
2012-07-26 12:10:00,43.62,43.66,43.58,43.66,51400.0,32.8103,32.8404,32.7803,32.8404,51400.0
2012-07-26 12:15:00,43.65,43.66,43.6,43.6,25900.0,32.8329,32.8404,32.7953,32.7953,25900.0
2012-07-26 12:20:00,43.61,43.64,43.6,43.64,18600.0,32.8028,32.8254,32.7953,32.8254,18600.0
2012-07-26 12:25:00,43.63,43.65,43.59,43.59,38100.0,32.8179,32.8329,32.7878,32.7878,38100.0
2012-07-26 12:30:00,43.59,43.61,43.58,43.61,23800.0,32.7878,32.8028,32.7803,32.8028,23800.0
2012-07-26 12:35:00,43.6,43.6,43.54,43.55,42200.0,32.7953,32.7953,32.7502,32.7577,42200.0
2012-07-26 12:40:00,43.55,43.57,43.54,43.56,47600.0,32.7577,32.7727,32.7502,32.7652,47600.0
2012-07-26 12:45:00,43.56,43.57,43.55,43.55,31700.0,32.7652,32.7727,32.7577,32.7577,31700.0
2012-07-26 12:50:00,43.56,43.57,43.55,43.56,38400.0,32.7652,32.7727,32.7577,32.7652,38400.0
2012-07-26 12:55:00,43.56,43.63,43.56,43.63,191700.0,32.7652,32.8179,32.7652,32.8179,191700.0
2012-07-26 13:00:00,43.62,43.65,43.6,43.65,83900.0,32.8103,32.8329,32.7953,32.8329,83900.0
2012-07-26 13:05:00,43.65,43.66,43.61,43.63,51500.0,32.8329,32.8404,32.8028,32.8179,51500.0
2012-07-26 13:10:00,43.63,43.65,43.62,43.65,16900.0,32.8179,32.8329,32.8103,32.8329,16900.0
2012-07-26 13:15:00,43.64,43.67,43.61,43.61,39500.0,32.8254,32.848,32.8028,32.8028,39500.0
2012-07-26 13:20:00,43.61,43.61,43.57,43.6,61600.0,32.8028,32.8028,32.7727,32.7953,61600.0
2012-07-26 13:25:00,43.6,43.66,43.6,43.65,26100.0,32.7953,32.8404,32.7953,32.8329,26100.0
2012-07-26 13:30:00,43.66,43.66,43.62,43.64,30400.0,32.8404,32.8404,32.8103,32.8254,30400.0
2012-07-26 13:35:00,43.64,43.66,43.63,43.66,12500.0,32.8254,32.8404,32.8179,32.8404,12500.0
2012-07-26 13:40:00,43.66,43.66,43.63,43.64,27600.0,32.8404,32.8404,32.8179,32.8254,27600.0
2012-07-26 13:45:00,43.63,43.64,43.61,43.62,30100.0,32.8179,32.8254,32.8028,32.8103,30100.0
2012-07-26 13:50:00,43.63,43.63,43.6,43.62,54300.0,32.8179,32.8179,32.7953,32.8103,54300.0
2012-07-26 13:55:00,43.62,43.62,43.61,43.62,17000.0,32.8103,32.8103,32.8028,32.8103,17000.0
2012-07-26 14:00:00,43.62,43.62,43.6,43.61,32100.0,32.8103,32.8103,32.7953,32.8028,32100.0
2012-07-26 14:05:00,43.61,43.61,43.6,43.61,14400.0,32.8028,32.8028,32.7953,32.8028,14400.0
2012-07-26 14:10:00,43.61,43.61,43.57,43.58,132700.0,32.8028,32.8028,32.7727,32.7803,132700.0
2012-07-26 14:15:00,43.58,43.61,43.57,43.61,78000.0,32.7803,32.8028,32.7727,32.8028,78000.0
2012-07-26 14:20:00,43.61,43.61,43.58,43.59,35700.0,32.8028,32.8028,32.7803,32.7878,35700.0
2012-07-26 14:25:00,43.59,43.61,43.58,43.61,30400.0,32.7878,32.8028,32.7803,32.8028,30400.0
2012-07-26 14:30:00,43.61,43.61,43.57,43.57,29000.0,32.8028,32.8028,32.7727,32.7727,29000.0
2012-07-26 14:35:00,43.58,43.6,43.57,43.59,109300.0,32.7803,32.7953,32.7727,32.7878,109300.0
2012-07-26 14:40:00,43.59,43.59,43.55,43.55,181100.0,32.7878,32.7878,32.7577,32.7577,181100.0
2012-07-26 14:45:00,43.56,43.56,43.49,43.55,257400.0,32.7652,32.7652,32.7126,32.7577,257400.0
2012-07-26 14:50:00,43.55,43.61,43.55,43.61,36900.0,32.7577,32.8028,32.7577,32.8028,36900.0
2012-07-26 14:55:00,43.6,43.61,43.55,43.55,61500.0,32.7953,32.8028,32.7577,32.7577,61500.0
2012-07-26 15:00:00,43.55,43.59,43.55,43.57,61600.0,32.7577,32.7878,32.7577,32.7727,61600.0
2012-07-26 15:05:00,43.57,43.6,43.56,43.6,64700.0,32.7727,32.7953,32.7652,32.7953,64700.0
2012-07-26 15:10:00,43.59,43.62,43.59,43.61,24500.0,32.7878,32.8103,32.7878,32.8028,24500.0
2012-07-26 15:15:00,43.62,43.62,43.59,43.59,23500.0,32.8103,32.8103,32.7878,32.7878,23500.0
2012-07-26 15:20:00,43.59,43.6,43.56,43.6,53700.0,32.7878,32.7953,32.7652,32.7953,53700.0
2012-07-26 15:25:00,43.6,43.63,43.59,43.62,48600.0,32.7953,32.8179,32.7878,32.8103,48600.0
2012-07-26 15:30:00,43.62,43.62,43.59,43.61,51300.0,32.8103,32.8103,32.7878,32.8028,51300.0
2012-07-26 15:35:00,43.62,43.63,43.6,43.63,63700.0,32.8103,32.8179,32.7953,32.8179,63700.0
2012-07-26 15:40:00,43.63,43.69,43.62,43.67,156600.0,32.8179,32.863,32.8103,32.848,156600.0
2012-07-26 15:45:00,43.67,43.67,43.61,43.62,152100.0,32.848,32.848,32.8028,32.8103,152100.0
2012-07-26 15:50:00,43.63,43.65,43.61,43.64,125300.0,32.8179,32.8329,32.8028,32.8254,125300.0
2012-07-26 15:55:00,43.65,43.66,43.58,43.6,278600.0,32.8329,32.8404,32.7803,32.7953,278600.0
2012-07-27 09:30:00,44.0,44.25,43.99,44.23,217900.0,33.0962,33.2842,33.0886,33.2692,217900.0
2012-07-27 09:35:00,44.23,44.24,44.11,44.13,109300.0,33.2692,33.2767,33.1789,33.194,109300.0
2012-07-27 09:40:00,44.15,44.19,44.05,44.19,75900.0,33.209,33.2391,33.1338,33.2391,75900.0
2012-07-27 09:45:00,44.18,44.34,44.17,44.31,314000.0,33.2316,33.3519,33.224,33.3293,314000.0
2012-07-27 09:50:00,44.32,44.44,44.31,44.38,76300.0,33.3369,33.4271,33.3293,33.382,76300.0
2012-07-27 09:55:00,44.38,44.47,44.31,44.47,101200.0,33.382,33.4497,33.3293,33.4497,101200.0
2012-07-27 10:00:00,44.47,44.51,44.42,44.44,75300.0,33.4497,33.4798,33.4121,33.4271,75300.0
2012-07-27 10:05:00,44.45,44.48,44.44,44.46,90400.0,33.4347,33.4572,33.4271,33.4422,90400.0
2012-07-27 10:10:00,44.46,44.53,44.45,44.53,130400.0,33.4422,33.4948,33.4347,33.4948,130400.0
2012-07-27 10:15:00,44.52,44.53,44.46,44.48,109900.0,33.4873,33.4948,33.4422,33.4572,109900.0
2012-07-27 10:20:00,44.47,44.49,44.45,44.48,86200.0,33.4497,33.4647,33.4347,33.4572,86200.0
2012-07-27 10:25:00,44.48,44.48,44.36,44.38,123500.0,33.4572,33.4572,33.367,33.382,123500.0
2012-07-27 10:30:00,44.38,44.4,44.38,44.4,34500.0,33.382,33.397,33.382,33.397,34500.0
2012-07-27 10:35:00,44.4,44.4,44.33,44.34,51900.0,33.397,33.397,33.3444,33.3519,51900.0
2012-07-27 10:40:00,44.34,44.36,44.31,44.35,60400.0,33.3519,33.367,33.3293,33.3594,60400.0
2012-07-27 10:45:00,44.34,44.37,44.34,44.37,77600.0,33.3519,33.3745,33.3519,33.3745,77600.0
2012-07-27 10:50:00,44.37,44.38,44.31,44.31,122800.0,33.3745,33.382,33.3293,33.3293,122800.0
2012-07-27 10:55:00,44.32,44.38,44.31,44.31,71500.0,33.3369,33.382,33.3293,33.3293,71500.0
2012-07-27 11:00:00,44.32,44.35,44.31,44.33,52700.0,33.3369,33.3594,33.3293,33.3444,52700.0
2012-07-27 11:05:00,44.34,44.34,44.27,44.29,74300.0,33.3519,33.3519,33.2993,33.3143,74300.0
2012-07-27 11:10:00,44.3,44.3,44.25,44.26,45600.0,33.3218,33.3218,33.2842,33.2917,45600.0
2012-07-27 11:15:00,44.26,44.33,44.26,44.33,66400.0,33.2917,33.3444,33.2917,33.3444,66400.0
2012-07-27 11:20:00,44.33,44.35,44.3,44.34,41200.0,33.3444,33.3594,33.3218,33.3519,41200.0
2012-07-27 11:25:00,44.34,44.36,44.3,44.3,30000.0,33.3519,33.367,33.3218,33.3218,30000.0
2012-07-27 11:30:00,44.3,44.35,44.28,44.3,93500.0,33.3218,33.3594,33.3068,33.3218,93500.0
2012-07-27 11:35:00,44.3,44.33,44.26,44.3,31300.0,33.3218,33.3444,33.2917,33.3218,31300.0
2012-07-27 11:40:00,44.3,44.31,44.26,44.26,17700.0,33.3218,33.3293,33.2917,33.2917,17700.0
2012-07-27 11:45:00,44.27,44.27,44.25,44.26,43800.0,33.2993,33.2993,33.2842,33.2917,43800.0
2012-07-27 11:50:00,44.27,44.3,44.26,44.29,46400.0,33.2993,33.3218,33.2917,33.3143,46400.0
2012-07-27 11:55:00,44.29,44.34,44.28,44.34,36400.0,33.3143,33.3519,33.3068,33.3519,36400.0
2012-07-27 12:00:00,44.33,44.34,44.29,44.34,37000.0,33.3444,33.3519,33.3143,33.3519,37000.0
2012-07-27 12:05:00,44.34,44.36,44.32,44.33,24200.0,33.3519,33.367,33.3369,33.3444,24200.0
2012-07-27 12:10:00,44.34,44.37,44.33,44.36,36500.0,33.3519,33.3745,33.3444,33.367,36500.0
2012-07-27 12:15:00,44.36,44.37,44.34,44.36,17600.0,33.367,33.3745,33.3519,33.367,17600.0
2012-07-27 12:20:00,44.35,44.37,44.35,44.37,20500.0,33.3594,33.3745,33.3594,33.3745,20500.0
2012-07-27 12:25:00,44.37,44.39,44.34,44.35,62700.0,33.3745,33.3895,33.3519,33.3594,62700.0
2012-07-27 12:30:00,44.35,44.4,44.35,44.36,36600.0,33.3594,33.397,33.3594,33.367,36600.0
2012-07-27 12:35:00,44.37,44.4,44.36,44.4,52700.0,33.3745,33.397,33.367,33.397,52700.0
2012-07-27 12:40:00,44.4,44.4,44.37,44.39,28400.0,33.397,33.397,33.3745,33.3895,28400.0
2012-07-27 12:45:00,44.38,44.4,44.38,44.39,23000.0,33.382,33.397,33.382,33.3895,23000.0
2012-07-27 12:50:00,44.38,44.38,44.35,44.35,66200.0,33.382,33.382,33.3594,33.3594,66200.0
2012-07-27 12:55:00,44.35,44.42,44.35,44.41,50000.0,33.3594,33.4121,33.3594,33.4046,50000.0
2012-07-27 13:00:00,44.41,44.42,44.38,44.39,40100.0,33.4046,33.4121,33.382,33.3895,40100.0
2012-07-27 13:05:00,44.4,44.4,44.38,44.38,21800.0,33.397,33.397,33.382,33.382,21800.0
2012-07-27 13:10:00,44.39,44.39,44.38,44.39,11300.0,33.3895,33.3895,33.382,33.3895,11300.0
2012-07-27 13:15:00,44.38,44.4,44.38,44.4,49500.0,33.382,33.397,33.382,33.397,49500.0
2012-07-27 13:20:00,44.4,44.4,44.36,44.37,58900.0,33.397,33.397,33.367,33.3745,58900.0
2012-07-27 13:25:00,44.37,44.49,44.36,44.45,237100.0,33.3745,33.4647,33.367,33.4347,237100.0
2012-07-27 13:30:00,44.46,44.5,44.42,44.43,119700.0,33.4422,33.4723,33.4121,33.4196,119700.0
2012-07-27 13:35:00,44.43,44.5,44.43,44.5,161100.0,33.4196,33.4723,33.4196,33.4723,161100.0
2012-07-27 13:40:00,44.5,44.5,44.44,44.44,63400.0,33.4723,33.4723,33.4271,33.4271,63400.0
2012-07-27 13:45:00,44.44,44.47,44.4,44.44,184100.0,33.4271,33.4497,33.397,33.4271,184100.0
2012-07-27 13:50:00,44.44,44.47,44.42,44.44,54200.0,33.4271,33.4497,33.4121,33.4271,54200.0
2012-07-27 13:55:00,44.44,44.47,44.43,44.43,42200.0,33.4271,33.4497,33.4196,33.4196,42200.0
2012-07-27 14:00:00,44.43,44.44,44.38,44.39,61300.0,33.4196,33.4271,33.382,33.3895,61300.0
2012-07-27 14:05:00,44.39,44.46,44.38,44.43,89200.0,33.3895,33.4422,33.382,33.4196,89200.0
2012-07-27 14:10:00,44.43,44.43,44.39,44.39,33900.0,33.4196,33.4196,33.3895,33.3895,33900.0
2012-07-27 14:15:00,44.39,44.43,44.39,44.41,78300.0,33.3895,33.4196,33.3895,33.4046,78300.0
2012-07-27 14:20:00,44.41,44.43,44.37,44.38,49700.0,33.4046,33.4196,33.3745,33.382,49700.0
2012-07-27 14:25:00,44.39,44.42,44.38,44.4,38500.0,33.3895,33.4121,33.382,33.397,38500.0
2012-07-27 14:30:00,44.39,44.4,44.33,44.35,82300.0,33.3895,33.397,33.3444,33.3594,82300.0
2012-07-27 14:35:00,44.35,44.35,44.33,44.33,20800.0,33.3594,33.3594,33.3444,33.3444,20800.0
2012-07-27 14:40:00,44.34,44.39,44.33,44.39,87200.0,33.3519,33.3895,33.3444,33.3895,87200.0
2012-07-27 14:45:00,44.38,44.39,44.37,44.37,23600.0,33.382,33.3895,33.3745,33.3745,23600.0
2012-07-27 14:50:00,44.38,44.43,44.38,44.43,118600.0,33.382,33.4196,33.382,33.4196,118600.0
2012-07-27 14:55:00,44.42,44.44,44.42,44.43,69200.0,33.4121,33.4271,33.4121,33.4196,69200.0
2012-07-27 15:00:00,44.43,44.44,44.42,44.43,30900.0,33.4196,33.4271,33.4121,33.4196,30900.0
2012-07-27 15:05:00,44.43,44.48,44.43,44.47,138100.0,33.4196,33.4572,33.4196,33.4497,138100.0
2012-07-27 15:10:00,44.48,44.48,44.43,44.43,60900.0,33.4572,33.4572,33.4196,33.4196,60900.0
2012-07-27 15:15:00,44.44,44.46,44.42,44.46,274700.0,33.4271,33.4422,33.4121,33.4422,274700.0
2012-07-27 15:20:00,44.45,44.46,44.43,44.43,80000.0,33.4347,33.4422,33.4196,33.4196,80000.0
2012-07-27 15:25:00,44.44,44.46,44.43,44.44,66600.0,33.4271,33.4422,33.4196,33.4271,66600.0
2012-07-27 15:30:00,44.45,44.45,44.42,44.42,116400.0,33.4347,33.4347,33.4121,33.4121,116400.0
2012-07-27 15:35:00,44.42,44.44,44.4,44.42,144100.0,33.4121,33.4271,33.397,33.4121,144100.0
2012-07-27 15:40:00,44.43,44.46,44.42,44.45,116000.0,33.4196,33.4422,33.4121,33.4347,116000.0
2012-07-27 15:45:00,44.45,44.46,44.43,44.45,374900.0,33.4347,33.4422,33.4196,33.4347,374900.0
2012-07-27 15:50:00,44.45,44.45,44.33,44.36,192000.0,33.4347,33.4347,33.3444,33.367,192000.0
2012-07-27 15:55:00,44.36,44.41,44.34,44.38,387800.0,33.367,33.4046,33.3519,33.382,387800.0
2012-07-30 09:30:00,43.91,44.07,43.9,43.98,220100.0,33.0285,33.1488,33.021,33.0811,220100.0
2012-07-30 09:35:00,43.97,43.98,43.83,43.87,237800.0,33.0736,33.0811,32.9683,32.9984,237800.0
2012-07-30 09:40:00,43.87,43.89,43.79,43.8,78500.0,32.9984,33.0134,32.9382,32.9457,78500.0
2012-07-30 09:45:00,43.8,43.81,43.74,43.75,82400.0,32.9457,32.9533,32.9006,32.9081,82400.0
2012-07-30 09:50:00,43.75,43.77,43.66,43.74,144500.0,32.9081,32.9232,32.8404,32.9006,144500.0
2012-07-30 09:55:00,43.73,43.76,43.7,43.71,82000.0,32.8931,32.9156,32.8705,32.878,82000.0
2012-07-30 10:00:00,43.71,43.71,43.64,43.66,174500.0,32.878,32.878,32.8254,32.8404,174500.0
2012-07-30 10:05:00,43.66,43.75,43.65,43.71,276800.0,32.8404,32.9081,32.8329,32.878,276800.0
2012-07-30 10:10:00,43.7,43.72,43.68,43.72,181200.0,32.8705,32.8856,32.8555,32.8856,181200.0
2012-07-30 10:15:00,43.72,43.74,43.69,43.71,222700.0,32.8856,32.9006,32.863,32.878,222700.0
2012-07-30 10:20:00,43.72,43.82,43.7,43.8,127500.0,32.8856,32.9608,32.8705,32.9457,127500.0
2012-07-30 10:25:00,43.81,43.82,43.76,43.78,77600.0,32.9533,32.9608,32.9156,32.9307,77600.0
2012-07-30 10:30:00,43.78,43.8,43.72,43.73,81300.0,32.9307,32.9457,32.8856,32.8931,81300.0
2012-07-30 10:35:00,43.73,43.83,43.73,43.81,70100.0,32.8931,32.9683,32.8931,32.9533,70100.0
2012-07-30 10:40:00,43.81,43.83,43.79,43.81,69600.0,32.9533,32.9683,32.9382,32.9533,69600.0
2012-07-30 10:45:00,43.83,43.84,43.78,43.79,96500.0,32.9683,32.9758,32.9307,32.9382,96500.0
2012-07-30 10:50:00,43.79,43.85,43.79,43.84,50400.0,32.9382,32.9833,32.9382,32.9758,50400.0
2012-07-30 10:55:00,43.84,43.84,43.8,43.81,67600.0,32.9758,32.9758,32.9457,32.9533,67600.0
2012-07-30 11:00:00,43.81,43.82,43.79,43.8,78300.0,32.9533,32.9608,32.9382,32.9457,78300.0
2012-07-30 11:05:00,43.81,43.85,43.8,43.83,52900.0,32.9533,32.9833,32.9457,32.9683,52900.0
2012-07-30 11:10:00,43.84,43.87,43.83,43.85,84000.0,32.9758,32.9984,32.9683,32.9833,84000.0
2012-07-30 11:15:00,43.85,43.85,43.83,43.83,65600.0,32.9833,32.9833,32.9683,32.9683,65600.0
2012-07-30 11:20:00,43.83,43.84,43.81,43.82,38700.0,32.9683,32.9758,32.9533,32.9608,38700.0
2012-07-30 11:25:00,43.82,43.87,43.81,43.85,108500.0,32.9608,32.9984,32.9533,32.9833,108500.0
2012-07-30 11:30:00,43.84,43.86,43.83,43.83,81900.0,32.9758,32.9909,32.9683,32.9683,81900.0
2012-07-30 11:35:00,43.83,43.86,43.81,43.86,32100.0,32.9683,32.9909,32.9533,32.9909,32100.0
2012-07-30 11:40:00,43.85,43.86,43.8,43.82,75500.0,32.9833,32.9909,32.9457,32.9608,75500.0
2012-07-30 11:45:00,43.82,43.9,43.81,43.89,53100.0,32.9608,33.021,32.9533,33.0134,53100.0
2012-07-30 11:50:00,43.9,43.94,43.89,43.94,33800.0,33.021,33.051,33.0134,33.051,33800.0
2012-07-30 11:55:00,43.94,43.96,43.94,43.95,26000.0,33.051,33.0661,33.051,33.0586,26000.0
2012-07-30 12:00:00,43.95,43.96,43.91,43.94,51700.0,33.0586,33.0661,33.0285,33.051,51700.0
2012-07-30 12:05:00,43.92,43.94,43.9,43.94,75400.0,33.036,33.051,33.021,33.051,75400.0
2012-07-30 12:10:00,43.94,43.98,43.94,43.97,92000.0,33.051,33.0811,33.051,33.0736,92000.0
2012-07-30 12:15:00,43.97,43.97,43.92,43.95,31600.0,33.0736,33.0736,33.036,33.0586,31600.0
2012-07-30 12:20:00,43.95,43.95,43.92,43.95,37100.0,33.0586,33.0586,33.036,33.0586,37100.0
2012-07-30 12:25:00,43.94,43.98,43.94,43.98,20700.0,33.051,33.0811,33.051,33.0811,20700.0
2012-07-30 12:30:00,43.97,43.99,43.96,43.98,33500.0,33.0736,33.0886,33.0661,33.0811,33500.0
2012-07-30 12:35:00,43.99,44.0,43.98,43.98,35600.0,33.0886,33.0962,33.0811,33.0811,35600.0
2012-07-30 12:40:00,43.98,44.04,43.98,44.02,44900.0,33.0811,33.1263,33.0811,33.1112,44900.0
2012-07-30 12:45:00,44.03,44.03,44.0,44.0,34300.0,33.1187,33.1187,33.0962,33.0962,34300.0
2012-07-30 12:50:00,44.0,44.02,43.99,44.0,34100.0,33.0962,33.1112,33.0886,33.0962,34100.0
2012-07-30 12:55:00,43.99,44.0,43.96,44.0,34300.0,33.0886,33.0962,33.0661,33.0962,34300.0
2012-07-30 13:00:00,43.99,44.0,43.97,44.0,71300.0,33.0886,33.0962,33.0736,33.0962,71300.0
2012-07-30 13:05:00,44.0,44.0,43.97,43.99,42200.0,33.0962,33.0962,33.0736,33.0886,42200.0
2012-07-30 13:10:00,43.99,43.99,43.95,43.95,48400.0,33.0886,33.0886,33.0586,33.0586,48400.0
2012-07-30 13:15:00,43.95,43.96,43.93,43.93,43600.0,33.0586,33.0661,33.0435,33.0435,43600.0
2012-07-30 13:20:00,43.94,43.97,43.94,43.96,79900.0,33.051,33.0736,33.051,33.0661,79900.0
2012-07-30 13:25:00,43.97,43.97,43.96,43.97,22800.0,33.0736,33.0736,33.0661,33.0736,22800.0
2012-07-30 13:30:00,43.97,44.0,43.96,44.0,81200.0,33.0736,33.0962,33.0661,33.0962,81200.0
2012-07-30 13:35:00,43.99,44.0,43.94,43.94,41100.0,33.0886,33.0962,33.051,33.051,41100.0
2012-07-30 13:40:00,43.95,43.96,43.93,43.95,47500.0,33.0586,33.0661,33.0435,33.0586,47500.0
2012-07-30 13:45:00,43.95,43.96,43.93,43.95,92700.0,33.0586,33.0661,33.0435,33.0586,92700.0
2012-07-30 13:50:00,43.94,43.95,43.92,43.94,91700.0,33.051,33.0586,33.036,33.051,91700.0
2012-07-30 13:55:00,43.93,43.96,43.93,43.94,31400.0,33.0435,33.0661,33.0435,33.051,31400.0
2012-07-30 14:00:00,43.94,43.94,43.91,43.94,40900.0,33.051,33.051,33.0285,33.051,40900.0
2012-07-30 14:05:00,43.93,43.95,43.93,43.95,20700.0,33.0435,33.0586,33.0435,33.0586,20700.0
2012-07-30 14:10:00,43.94,43.97,43.92,43.96,61000.0,33.051,33.0736,33.036,33.0661,61000.0
2012-07-30 14:15:00,43.97,43.99,43.96,43.98,135700.0,33.0736,33.0886,33.0661,33.0811,135700.0
2012-07-30 14:20:00,43.98,44.02,43.97,43.99,68600.0,33.0811,33.1112,33.0736,33.0886,68600.0
2012-07-30 14:25:00,43.99,44.0,43.98,43.98,35700.0,33.0886,33.0962,33.0811,33.0811,35700.0
2012-07-30 14:30:00,43.99,44.0,43.96,43.97,226500.0,33.0886,33.0962,33.0661,33.0736,226500.0
2012-07-30 14:35:00,43.97,43.98,43.93,43.98,84800.0,33.0736,33.0811,33.0435,33.0811,84800.0
2012-07-30 14:40:00,43.97,44.03,43.97,44.02,46500.0,33.0736,33.1187,33.0736,33.1112,46500.0
2012-07-30 14:45:00,44.02,44.03,44.0,44.03,79500.0,33.1112,33.1187,33.0962,33.1187,79500.0
2012-07-30 14:50:00,44.03,44.06,44.02,44.06,54600.0,33.1187,33.1413,33.1112,33.1413,54600.0
2012-07-30 14:55:00,44.06,44.08,44.05,44.07,78700.0,33.1413,33.1563,33.1338,33.1488,78700.0
2012-07-30 15:00:00,44.08,44.08,44.06,44.06,49900.0,33.1563,33.1563,33.1413,33.1413,49900.0
2012-07-30 15:05:00,44.06,44.06,44.01,44.02,49200.0,33.1413,33.1413,33.1037,33.1112,49200.0
2012-07-30 15:10:00,44.03,44.03,44.01,44.01,60700.0,33.1187,33.1187,33.1037,33.1037,60700.0
2012-07-30 15:15:00,44.02,44.03,44.0,44.02,52300.0,33.1112,33.1187,33.0962,33.1112,52300.0
2012-07-30 15:20:00,44.02,44.02,43.99,44.01,57100.0,33.1112,33.1112,33.0886,33.1037,57100.0
2012-07-30 15:25:00,44.01,44.02,43.98,44.0,44900.0,33.1037,33.1112,33.0811,33.0962,44900.0
2012-07-30 15:30:00,43.99,44.04,43.99,44.03,69500.0,33.0886,33.1263,33.0886,33.1187,69500.0
2012-07-30 15:35:00,44.02,44.04,43.98,43.99,100300.0,33.1112,33.1263,33.0811,33.0886,100300.0
2012-07-30 15:40:00,43.99,44.01,43.98,44.0,111700.0,33.0886,33.1037,33.0811,33.0962,111700.0
2012-07-30 15:45:00,44.01,44.06,44.0,44.06,157400.0,33.1037,33.1413,33.0962,33.1413,157400.0
2012-07-30 15:50:00,44.06,44.09,44.05,44.07,155300.0,33.1413,33.1639,33.1338,33.1488,155300.0
2012-07-30 15:55:00,44.07,44.07,44.03,44.06,305900.0,33.1488,33.1488,33.1187,33.1413,305900.0
2012-07-31 09:30:00,44.08,44.23,44.05,44.18,99900.0,33.1563,33.2692,33.1338,33.2316,99900.0
2012-07-31 09:35:00,44.18,44.25,44.18,44.18,67700.0,33.2316,33.2842,33.2316,33.2316,67700.0
2012-07-31 09:40:00,44.18,44.25,44.17,44.21,66400.0,33.2316,33.2842,33.224,33.2541,66400.0
2012-07-31 09:45:00,44.21,44.22,44.16,44.18,44700.0,33.2541,33.2617,33.2165,33.2316,44700.0
2012-07-31 09:50:00,44.18,44.21,44.15,44.19,97400.0,33.2316,33.2541,33.209,33.2391,97400.0
2012-07-31 09:55:00,44.18,44.2,44.17,44.18,42100.0,33.2316,33.2466,33.224,33.2316,42100.0
2012-07-31 10:00:00,44.18,44.22,44.17,44.18,94100.0,33.2316,33.2617,33.224,33.2316,94100.0
2012-07-31 10:05:00,44.18,44.2,44.14,44.18,60200.0,33.2316,33.2466,33.2015,33.2316,60200.0
2012-07-31 10:10:00,44.18,44.24,44.16,44.18,48400.0,33.2316,33.2767,33.2165,33.2316,48400.0
2012-07-31 10:15:00,44.19,44.24,44.18,44.19,46400.0,33.2391,33.2767,33.2316,33.2391,46400.0
2012-07-31 10:20:00,44.19,44.21,44.14,44.15,49800.0,33.2391,33.2541,33.2015,33.209,49800.0
2012-07-31 10:25:00,44.15,44.16,44.1,44.15,38300.0,33.209,33.2165,33.1714,33.209,38300.0
2012-07-31 10:30:00,44.15,44.18,44.11,44.13,82800.0,33.209,33.2316,33.1789,33.194,82800.0
2012-07-31 10:35:00,44.14,44.16,44.12,44.12,50900.0,33.2015,33.2165,33.1864,33.1864,50900.0
2012-07-31 10:40:00,44.12,44.16,44.1,44.15,51000.0,33.1864,33.2165,33.1714,33.209,51000.0
2012-07-31 10:45:00,44.15,44.16,44.12,44.15,40700.0,33.209,33.2165,33.1864,33.209,40700.0
2012-07-31 10:50:00,44.15,44.15,44.1,44.11,33800.0,33.209,33.209,33.1714,33.1789,33800.0
2012-07-31 10:55:00,44.11,44.15,44.07,44.13,94700.0,33.1789,33.209,33.1488,33.194,94700.0
2012-07-31 11:00:00,44.13,44.15,44.12,44.15,112500.0,33.194,33.209,33.1864,33.209,112500.0
2012-07-31 11:05:00,44.14,44.15,44.12,44.14,69100.0,33.2015,33.209,33.1864,33.2015,69100.0
2012-07-31 11:10:00,44.14,44.24,44.14,44.23,68100.0,33.2015,33.2767,33.2015,33.2692,68100.0
2012-07-31 11:15:00,44.23,44.23,44.21,44.23,27300.0,33.2692,33.2692,33.2541,33.2692,27300.0
2012-07-31 11:20:00,44.23,44.28,44.23,44.25,51600.0,33.2692,33.3068,33.2692,33.2842,51600.0
2012-07-31 11:25:00,44.26,44.3,44.24,44.27,60100.0,33.2917,33.3218,33.2767,33.2993,60100.0
2012-07-31 11:30:00,44.27,44.3,44.27,44.28,47000.0,33.2993,33.3218,33.2993,33.3068,47000.0
2012-07-31 11:35:00,44.27,44.36,44.27,44.36,29300.0,33.2993,33.367,33.2993,33.367,29300.0
2012-07-31 11:40:00,44.36,44.36,44.34,44.35,42200.0,33.367,33.367,33.3519,33.3594,42200.0
2012-07-31 11:45:00,44.35,44.39,44.35,44.37,92300.0,33.3594,33.3895,33.3594,33.3745,92300.0
2012-07-31 11:50:00,44.37,44.39,44.36,44.36,47700.0,33.3745,33.3895,33.367,33.367,47700.0
2012-07-31 11:55:00,44.36,44.41,44.36,44.4,56200.0,33.367,33.4046,33.367,33.397,56200.0
2012-07-31 12:00:00,44.39,44.39,44.31,44.33,60100.0,33.3895,33.3895,33.3293,33.3444,60100.0
2012-07-31 12:05:00,44.33,44.34,44.31,44.33,24600.0,33.3444,33.3519,33.3293,33.3444,24600.0
2012-07-31 12:10:00,44.32,44.32,44.26,44.28,63600.0,33.3369,33.3369,33.2917,33.3068,63600.0
2012-07-31 12:15:00,44.29,44.29,44.26,44.29,72900.0,33.3143,33.3143,33.2917,33.3143,72900.0
2012-07-31 12:20:00,44.29,44.3,44.27,44.29,43900.0,33.3143,33.3218,33.2993,33.3143,43900.0
2012-07-31 12:25:00,44.28,44.3,44.27,44.3,44500.0,33.3068,33.3218,33.2993,33.3218,44500.0
2012-07-31 12:30:00,44.29,44.3,44.28,44.28,39400.0,33.3143,33.3218,33.3068,33.3068,39400.0
2012-07-31 12:35:00,44.29,44.31,44.28,44.29,38500.0,33.3143,33.3293,33.3068,33.3143,38500.0
2012-07-31 12:40:00,44.29,44.29,44.26,44.26,29800.0,33.3143,33.3143,33.2917,33.2917,29800.0
2012-07-31 12:45:00,44.27,44.28,44.24,44.26,37100.0,33.2993,33.3068,33.2767,33.2917,37100.0
2012-07-31 12:50:00,44.28,44.32,44.27,44.3,29200.0,33.3068,33.3369,33.2993,33.3218,29200.0
2012-07-31 12:55:00,44.3,44.3,44.27,44.27,28200.0,33.3218,33.3218,33.2993,33.2993,28200.0
2012-07-31 13:00:00,44.27,44.27,44.24,44.26,99700.0,33.2993,33.2993,33.2767,33.2917,99700.0
2012-07-31 13:05:00,44.26,44.27,44.23,44.26,60800.0,33.2917,33.2993,33.2692,33.2917,60800.0
2012-07-31 13:10:00,44.27,44.27,44.23,44.26,48100.0,33.2993,33.2993,33.2692,33.2917,48100.0
2012-07-31 13:15:00,44.26,44.27,44.24,44.24,32300.0,33.2917,33.2993,33.2767,33.2767,32300.0
2012-07-31 13:20:00,44.24,44.27,44.24,44.26,26400.0,33.2767,33.2993,33.2767,33.2917,26400.0
2012-07-31 13:25:00,44.26,44.35,44.26,44.32,106400.0,33.2917,33.3594,33.2917,33.3369,106400.0
2012-07-31 13:30:00,44.32,44.32,44.29,44.3,24700.0,33.3369,33.3369,33.3143,33.3218,24700.0
2012-07-31 13:35:00,44.31,44.31,44.28,44.28,44300.0,33.3293,33.3293,33.3068,33.3068,44300.0
2012-07-31 13:40:00,44.28,44.29,44.24,44.25,177700.0,33.3068,33.3143,33.2767,33.2842,177700.0
2012-07-31 13:45:00,44.26,44.27,44.25,44.26,24400.0,33.2917,33.2993,33.2842,33.2917,24400.0
2012-07-31 13:50:00,44.26,44.27,44.24,44.25,49300.0,33.2917,33.2993,33.2767,33.2842,49300.0
2012-07-31 13:55:00,44.26,44.26,44.24,44.26,32200.0,33.2917,33.2917,33.2767,33.2917,32200.0
2012-07-31 14:00:00,44.25,44.28,44.24,44.27,36300.0,33.2842,33.3068,33.2767,33.2993,36300.0
2012-07-31 14:05:00,44.27,44.28,44.25,44.25,110800.0,33.2993,33.3068,33.2842,33.2842,110800.0
2012-07-31 14:10:00,44.25,44.26,44.22,44.25,101600.0,33.2842,33.2917,33.2617,33.2842,101600.0
2012-07-31 14:15:00,44.26,44.27,44.23,44.24,47100.0,33.2917,33.2993,33.2692,33.2767,47100.0
2012-07-31 14:20:00,44.25,44.26,44.21,44.26,137400.0,33.2842,33.2917,33.2541,33.2917,137400.0
2012-07-31 14:25:00,44.26,44.26,44.2,44.21,113500.0,33.2917,33.2917,33.2466,33.2541,113500.0
2012-07-31 14:30:00,44.22,44.22,44.19,44.19,56100.0,33.2617,33.2617,33.2391,33.2391,56100.0
2012-07-31 14:35:00,44.19,44.21,44.15,44.2,155600.0,33.2391,33.2541,33.209,33.2466,155600.0
2012-07-31 14:40:00,44.2,44.21,44.17,44.18,67800.0,33.2466,33.2541,33.224,33.2316,67800.0
2012-07-31 14:45:00,44.17,44.2,44.17,44.2,95600.0,33.224,33.2466,33.224,33.2466,95600.0
2012-07-31 14:50:00,44.2,44.21,44.19,44.2,45000.0,33.2466,33.2541,33.2391,33.2466,45000.0
2012-07-31 14:55:00,44.2,44.21,44.19,44.19,74600.0,33.2466,33.2541,33.2391,33.2391,74600.0
2012-07-31 15:00:00,44.19,44.19,44.13,44.15,63300.0,33.2391,33.2391,33.194,33.209,63300.0
2012-07-31 15:05:00,44.15,44.16,44.13,44.14,35600.0,33.209,33.2165,33.194,33.2015,35600.0
2012-07-31 15:10:00,44.15,44.17,44.14,44.16,73100.0,33.209,33.224,33.2015,33.2165,73100.0
2012-07-31 15:15:00,44.16,44.17,44.1,44.12,231200.0,33.2165,33.224,33.1714,33.1864,231200.0
2012-07-31 15:20:00,44.11,44.12,44.09,44.1,88700.0,33.1789,33.1864,33.1639,33.1714,88700.0
2012-07-31 15:25:00,44.09,44.13,44.09,44.13,66400.0,33.1639,33.194,33.1639,33.194,66400.0
2012-07-31 15:30:00,44.13,44.15,44.11,44.11,123100.0,33.194,33.209,33.1789,33.1789,123100.0
2012-07-31 15:35:00,44.12,44.12,44.08,44.11,127000.0,33.1864,33.1864,33.1563,33.1789,127000.0
2012-07-31 15:40:00,44.11,44.12,44.1,44.11,160200.0,33.1789,33.1864,33.1714,33.1789,160200.0
2012-07-31 15:45:00,44.11,44.11,44.07,44.07,115800.0,33.1789,33.1789,33.1488,33.1488,115800.0
2012-07-31 15:50:00,44.07,44.1,44.06,44.06,160700.0,33.1488,33.1714,33.1413,33.1413,160700.0
2012-07-31 15:55:00,44.07,44.07,44.01,44.02,413800.0,33.1488,33.1488,33.1037,33.1112,413800.0
2012-08-01 09:30:00,44.12,44.4,44.08,44.09,189900.0,33.1864,33.397,33.1563,33.1639,189900.0
2012-08-01 09:35:00,44.09,44.12,44.05,44.06,49300.0,33.1639,33.1864,33.1338,33.1413,49300.0
2012-08-01 09:40:00,44.07,44.17,44.05,44.14,62900.0,33.1488,33.224,33.1338,33.2015,62900.0
2012-08-01 09:45:00,44.14,44.21,44.1,44.21,47400.0,33.2015,33.2541,33.1714,33.2541,47400.0
2012-08-01 09:50:00,44.2,44.21,44.17,44.18,67200.0,33.2466,33.2541,33.224,33.2316,67200.0
2012-08-01 09:55:00,44.18,44.27,44.17,44.26,102400.0,33.2316,33.2993,33.224,33.2917,102400.0
2012-08-01 10:00:00,44.26,44.32,44.24,44.29,105700.0,33.2917,33.3369,33.2767,33.3143,105700.0
2012-08-01 10:05:00,44.3,44.32,44.25,44.27,71400.0,33.3218,33.3369,33.2842,33.2993,71400.0
2012-08-01 10:10:00,44.27,44.3,44.23,44.26,70300.0,33.2993,33.3218,33.2692,33.2917,70300.0
2012-08-01 10:15:00,44.27,44.28,44.15,44.16,53000.0,33.2993,33.3068,33.209,33.2165,53000.0
2012-08-01 10:20:00,44.16,44.18,44.04,44.09,73400.0,33.2165,33.2316,33.1263,33.1639,73400.0
2012-08-01 10:25:00,44.1,44.13,44.09,44.13,23500.0,33.1714,33.194,33.1639,33.194,23500.0
2012-08-01 10:30:00,44.13,44.15,44.1,44.11,89100.0,33.194,33.209,33.1714,33.1789,89100.0
2012-08-01 10:35:00,44.1,44.18,44.1,44.18,44600.0,33.1714,33.2316,33.1714,33.2316,44600.0
2012-08-01 10:40:00,44.18,44.18,44.11,44.16,49700.0,33.2316,33.2316,33.1789,33.2165,49700.0
2012-08-01 10:45:00,44.17,44.22,44.16,44.18,63100.0,33.224,33.2617,33.2165,33.2316,63100.0
2012-08-01 10:50:00,44.18,44.19,44.16,44.17,41000.0,33.2316,33.2391,33.2165,33.224,41000.0
2012-08-01 10:55:00,44.16,44.17,44.12,44.13,34700.0,33.2165,33.224,33.1864,33.194,34700.0
2012-08-01 11:00:00,44.14,44.16,44.13,44.15,39900.0,33.2015,33.2165,33.194,33.209,39900.0
2012-08-01 11:05:00,44.14,44.15,44.09,44.12,45000.0,33.2015,33.209,33.1639,33.1864,45000.0
2012-08-01 11:10:00,44.12,44.13,44.05,44.07,38700.0,33.1864,33.194,33.1338,33.1488,38700.0
2012-08-01 11:15:00,44.07,44.09,44.06,44.09,29100.0,33.1488,33.1639,33.1413,33.1639,29100.0
2012-08-01 11:20:00,44.09,44.12,44.08,44.11,32700.0,33.1639,33.1864,33.1563,33.1789,32700.0
2012-08-01 11:25:00,44.12,44.12,44.08,44.11,118700.0,33.1864,33.1864,33.1563,33.1789,118700.0
2012-08-01 11:30:00,44.1,44.11,44.09,44.09,43700.0,33.1714,33.1789,33.1639,33.1639,43700.0
2012-08-01 11:35:00,44.09,44.1,44.07,44.1,64100.0,33.1639,33.1714,33.1488,33.1714,64100.0
2012-08-01 11:40:00,44.1,44.11,44.09,44.1,43900.0,33.1714,33.1789,33.1639,33.1714,43900.0
2012-08-01 11:45:00,44.1,44.1,44.09,44.1,34700.0,33.1714,33.1714,33.1639,33.1714,34700.0
2012-08-01 11:50:00,44.1,44.11,44.09,44.09,51100.0,33.1714,33.1789,33.1639,33.1639,51100.0
2012-08-01 11:55:00,44.1,44.1,44.08,44.09,33300.0,33.1714,33.1714,33.1563,33.1639,33300.0
2012-08-01 12:00:00,44.1,44.11,44.09,44.1,53600.0,33.1714,33.1789,33.1639,33.1714,53600.0
2012-08-01 12:05:00,44.1,44.11,44.08,44.08,26500.0,33.1714,33.1789,33.1563,33.1563,26500.0
2012-08-01 12:10:00,44.08,44.12,44.08,44.11,55300.0,33.1563,33.1864,33.1563,33.1789,55300.0
2012-08-01 12:15:00,44.11,44.11,44.09,44.1,57400.0,33.1789,33.1789,33.1639,33.1714,57400.0
2012-08-01 12:20:00,44.09,44.1,44.05,44.1,87200.0,33.1639,33.1714,33.1338,33.1714,87200.0
2012-08-01 12:25:00,44.09,44.11,44.07,44.09,57000.0,33.1639,33.1789,33.1488,33.1639,57000.0
2012-08-01 12:30:00,44.08,44.1,44.07,44.08,55300.0,33.1563,33.1714,33.1488,33.1563,55300.0
2012-08-01 12:35:00,44.08,44.1,44.07,44.08,38100.0,33.1563,33.1714,33.1488,33.1563,38100.0
2012-08-01 12:40:00,44.09,44.09,44.06,44.07,32500.0,33.1639,33.1639,33.1413,33.1488,32500.0
2012-08-01 12:45:00,44.06,44.07,44.03,44.05,35200.0,33.1413,33.1488,33.1187,33.1338,35200.0
2012-08-01 12:50:00,44.05,44.07,44.05,44.07,17200.0,33.1338,33.1488,33.1338,33.1488,17200.0
2012-08-01 12:55:00,44.07,44.1,44.06,44.09,23300.0,33.1488,33.1714,33.1413,33.1639,23300.0
2012-08-01 13:00:00,44.09,44.12,44.09,44.09,41900.0,33.1639,33.1864,33.1639,33.1639,41900.0
2012-08-01 13:05:00,44.1,44.11,44.09,44.1,36500.0,33.1714,33.1789,33.1639,33.1714,36500.0
2012-08-01 13:10:00,44.1,44.11,44.09,44.11,35700.0,33.1714,33.1789,33.1639,33.1789,35700.0
2012-08-01 13:15:00,44.12,44.13,44.1,44.11,35900.0,33.1864,33.194,33.1714,33.1789,35900.0
2012-08-01 13:20:00,44.11,44.12,44.1,44.11,55900.0,33.1789,33.1864,33.1714,33.1789,55900.0
2012-08-01 13:25:00,44.11,44.12,44.09,44.09,62900.0,33.1789,33.1864,33.1639,33.1639,62900.0
2012-08-01 13:30:00,44.1,44.1,44.07,44.07,27600.0,33.1714,33.1714,33.1488,33.1488,27600.0
2012-08-01 13:35:00,44.08,44.09,44.05,44.08,49400.0,33.1563,33.1639,33.1338,33.1563,49400.0
2012-08-01 13:40:00,44.08,44.09,44.07,44.07,18400.0,33.1563,33.1639,33.1488,33.1488,18400.0
2012-08-01 13:45:00,44.08,44.1,44.08,44.09,41900.0,33.1563,33.1714,33.1563,33.1639,41900.0
2012-08-01 13:50:00,44.08,44.09,44.05,44.07,47200.0,33.1563,33.1639,33.1338,33.1488,47200.0
2012-08-01 13:55:00,44.07,44.08,44.04,44.04,39600.0,33.1488,33.1563,33.1263,33.1263,39600.0
2012-08-01 14:00:00,44.04,44.04,44.0,44.01,48000.0,33.1263,33.1263,33.0962,33.1037,48000.0
2012-08-01 14:05:00,44.01,44.05,44.0,44.04,30600.0,33.1037,33.1338,33.0962,33.1263,30600.0
2012-08-01 14:10:00,44.04,44.06,43.82,43.92,106700.0,33.1263,33.1413,32.9608,33.036,106700.0
2012-08-01 14:15:00,43.92,43.98,43.79,43.83,94600.0,33.036,33.0811,32.9382,32.9683,94600.0
2012-08-01 14:20:00,43.82,43.94,43.8,43.91,65600.0,32.9608,33.051,32.9457,33.0285,65600.0
2012-08-01 14:25:00,43.92,44.0,43.9,44.0,62200.0,33.036,33.0962,33.021,33.0962,62200.0
2012-08-01 14:30:00,44.0,44.0,43.9,43.9,80200.0,33.0962,33.0962,33.021,33.021,80200.0
2012-08-01 14:35:00,43.9,43.98,43.9,43.93,42800.0,33.021,33.0811,33.021,33.0435,42800.0
2012-08-01 14:40:00,43.94,43.96,43.93,43.94,34700.0,33.051,33.0661,33.0435,33.051,34700.0
2012-08-01 14:45:00,43.94,43.95,43.87,43.89,41500.0,33.051,33.0586,32.9984,33.0134,41500.0
2012-08-01 14:50:00,43.9,43.95,43.89,43.9,41100.0,33.021,33.0586,33.0134,33.021,41100.0
2012-08-01 14:55:00,43.9,43.93,43.9,43.93,24000.0,33.021,33.0435,33.021,33.0435,24000.0
2012-08-01 15:00:00,43.94,43.94,43.9,43.9,31300.0,33.051,33.051,33.021,33.021,31300.0
2012-08-01 15:05:00,43.91,43.97,43.9,43.95,45800.0,33.0285,33.0736,33.021,33.0586,45800.0
2012-08-01 15:10:00,43.95,43.95,43.9,43.9,46700.0,33.0586,33.0586,33.021,33.021,46700.0
2012-08-01 15:15:00,43.9,44.0,43.89,43.92,101000.0,33.021,33.0962,33.0134,33.036,101000.0
2012-08-01 15:20:00,43.92,43.95,43.9,43.95,66400.0,33.036,33.0586,33.021,33.0586,66400.0
2012-08-01 15:25:00,43.95,44.05,43.94,44.03,69400.0,33.0586,33.1338,33.051,33.1187,69400.0
2012-08-01 15:30:00,44.03,44.04,44.01,44.03,159500.0,33.1187,33.1263,33.1037,33.1187,159500.0
2012-08-01 15:35:00,44.02,44.03,43.93,43.95,121000.0,33.1112,33.1187,33.0435,33.0586,121000.0
2012-08-01 15:40:00,43.95,44.0,43.95,43.98,93500.0,33.0586,33.0962,33.0586,33.0811,93500.0
2012-08-01 15:45:00,43.98,44.0,43.93,43.96,180300.0,33.0811,33.0962,33.0435,33.0661,180300.0
2012-08-01 15:50:00,43.95,43.98,43.95,43.96,142600.0,33.0586,33.0811,33.0586,33.0661,142600.0
2012-08-01 15:55:00,43.95,43.95,43.85,43.87,288500.0,33.0586,33.0586,32.9833,32.9984,288500.0
2012-08-02 09:30:00,43.68,43.94,43.53,43.88,270100.0,32.8555,33.051,32.7426,33.0059,270100.0
2012-08-02 09:35:00,43.88,43.88,43.73,43.77,80000.0,33.0059,33.0059,32.8931,32.9232,80000.0
2012-08-02 09:40:00,43.78,43.84,43.64,43.67,102100.0,32.9307,32.9758,32.8254,32.848,102100.0
2012-08-02 09:45:00,43.67,43.7,43.62,43.62,118700.0,32.848,32.8705,32.8103,32.8103,118700.0
2012-08-02 09:50:00,43.63,43.66,43.61,43.64,76800.0,32.8179,32.8404,32.8028,32.8254,76800.0
2012-08-02 09:55:00,43.65,43.68,43.56,43.61,65500.0,32.8329,32.8555,32.7652,32.8028,65500.0
2012-08-02 10:00:00,43.6,43.6,43.5,43.52,63200.0,32.7953,32.7953,32.7201,32.7351,63200.0
2012-08-02 10:05:00,43.51,43.61,43.51,43.58,55900.0,32.7276,32.8028,32.7276,32.7803,55900.0
2012-08-02 10:10:00,43.58,43.64,43.57,43.61,48700.0,32.7803,32.8254,32.7727,32.8028,48700.0
2012-08-02 10:15:00,43.63,43.65,43.59,43.62,162400.0,32.8179,32.8329,32.7878,32.8103,162400.0
2012-08-02 10:20:00,43.62,43.62,43.56,43.61,61200.0,32.8103,32.8103,32.7652,32.8028,61200.0
2012-08-02 10:25:00,43.61,43.62,43.58,43.6,115600.0,32.8028,32.8103,32.7803,32.7953,115600.0
2012-08-02 10:30:00,43.61,43.62,43.58,43.61,59100.0,32.8028,32.8103,32.7803,32.8028,59100.0
2012-08-02 10:35:00,43.61,43.62,43.55,43.56,65500.0,32.8028,32.8103,32.7577,32.7652,65500.0
2012-08-02 10:40:00,43.56,43.58,43.54,43.55,75200.0,32.7652,32.7803,32.7502,32.7577,75200.0
2012-08-02 10:45:00,43.55,43.61,43.55,43.6,43200.0,32.7577,32.8028,32.7577,32.7953,43200.0
2012-08-02 10:50:00,43.61,43.64,43.55,43.55,47200.0,32.8028,32.8254,32.7577,32.7577,47200.0
2012-08-02 10:55:00,43.55,43.56,43.45,43.49,46400.0,32.7577,32.7652,32.6825,32.7126,46400.0
2012-08-02 11:00:00,43.48,43.5,43.39,43.4,72800.0,32.705,32.7201,32.6373,32.6449,72800.0
2012-08-02 11:05:00,43.4,43.43,43.35,43.41,71800.0,32.6449,32.6674,32.6073,32.6524,71800.0
2012-08-02 11:10:00,43.4,43.46,43.35,43.46,54900.0,32.6449,32.69,32.6073,32.69,54900.0
2012-08-02 11:15:00,43.46,43.47,43.41,43.44,42400.0,32.69,32.6975,32.6524,32.6749,42400.0
2012-08-02 11:20:00,43.45,43.45,43.38,43.42,37000.0,32.6825,32.6825,32.6298,32.6599,37000.0
2012-08-02 11:25:00,43.41,43.51,43.4,43.5,33100.0,32.6524,32.7276,32.6449,32.7201,33100.0
2012-08-02 11:30:00,43.49,43.5,43.39,43.41,48900.0,32.7126,32.7201,32.6373,32.6524,48900.0
2012-08-02 11:35:00,43.41,43.45,43.35,43.36,43700.0,32.6524,32.6825,32.6073,32.6148,43700.0
2012-08-02 11:40:00,43.35,43.37,43.2,43.28,70500.0,32.6073,32.6223,32.4944,32.5546,70500.0
2012-08-02 11:45:00,43.29,43.31,43.24,43.25,24900.0,32.5621,32.5772,32.5245,32.532,24900.0
2012-08-02 11:50:00,43.26,43.28,43.2,43.23,74000.0,32.5396,32.5546,32.4944,32.517,74000.0
2012-08-02 11:55:00,43.23,43.3,43.21,43.29,76400.0,32.517,32.5696,32.5019,32.5621,76400.0
2012-08-02 12:00:00,43.28,43.3,43.25,43.25,37100.0,32.5546,32.5696,32.532,32.532,37100.0
2012-08-02 12:05:00,43.25,43.29,43.23,43.26,39000.0,32.532,32.5621,32.517,32.5396,39000.0
2012-08-02 12:10:00,43.25,43.3,43.25,43.29,41200.0,32.532,32.5696,32.532,32.5621,41200.0
2012-08-02 12:15:00,43.29,43.3,43.26,43.29,55900.0,32.5621,32.5696,32.5396,32.5621,55900.0
2012-08-02 12:20:00,43.3,43.3,43.27,43.28,50000.0,32.5696,32.5696,32.5471,32.5546,50000.0
2012-08-02 12:25:00,43.29,43.32,43.26,43.3,42900.0,32.5621,32.5847,32.5396,32.5696,42900.0
2012-08-02 12:30:00,43.31,43.31,43.16,43.19,80400.0,32.5772,32.5772,32.4643,32.4869,80400.0
2012-08-02 12:35:00,43.19,43.24,43.18,43.24,55300.0,32.4869,32.5245,32.4794,32.5245,55300.0
2012-08-02 12:40:00,43.24,43.27,43.21,43.27,67000.0,32.5245,32.5471,32.5019,32.5471,67000.0
2012-08-02 12:45:00,43.26,43.29,43.25,43.28,22800.0,32.5396,32.5621,32.532,32.5546,22800.0
2012-08-02 12:50:00,43.28,43.28,43.23,43.24,85800.0,32.5546,32.5546,32.517,32.5245,85800.0
2012-08-02 12:55:00,43.24,43.3,43.24,43.29,26700.0,32.5245,32.5696,32.5245,32.5621,26700.0
2012-08-02 13:00:00,43.29,43.3,43.24,43.26,18000.0,32.5621,32.5696,32.5245,32.5396,18000.0
2012-08-02 13:05:00,43.27,43.32,43.27,43.32,27100.0,32.5471,32.5847,32.5471,32.5847,27100.0
2012-08-02 13:10:00,43.31,43.33,43.27,43.29,65700.0,32.5772,32.5922,32.5471,32.5621,65700.0
2012-08-02 13:15:00,43.28,43.28,43.23,43.24,23600.0,32.5546,32.5546,32.517,32.5245,23600.0
2012-08-02 13:20:00,43.25,43.3,43.25,43.27,12900.0,32.532,32.5696,32.532,32.5471,12900.0
2012-08-02 13:25:00,43.28,43.29,43.27,43.29,11700.0,32.5546,32.5621,32.5471,32.5621,11700.0
2012-08-02 13:30:00,43.28,43.31,43.28,43.3,48300.0,32.5546,32.5772,32.5546,32.5696,48300.0
2012-08-02 13:35:00,43.3,43.31,43.26,43.28,39300.0,32.5696,32.5772,32.5396,32.5546,39300.0
2012-08-02 13:40:00,43.29,43.32,43.28,43.3,49900.0,32.5621,32.5847,32.5546,32.5696,49900.0
2012-08-02 13:45:00,43.3,43.31,43.27,43.27,27300.0,32.5696,32.5772,32.5471,32.5471,27300.0
2012-08-02 13:50:00,43.28,43.31,43.27,43.29,16900.0,32.5546,32.5772,32.5471,32.5621,16900.0
2012-08-02 13:55:00,43.3,43.32,43.28,43.28,34600.0,32.5696,32.5847,32.5546,32.5546,34600.0
2012-08-02 14:00:00,43.28,43.3,43.26,43.29,98500.0,32.5546,32.5696,32.5396,32.5621,98500.0
2012-08-02 14:05:00,43.29,43.3,43.27,43.29,17500.0,32.5621,32.5696,32.5471,32.5621,17500.0
2012-08-02 14:10:00,43.29,43.3,43.27,43.28,56100.0,32.5621,32.5696,32.5471,32.5546,56100.0
2012-08-02 14:15:00,43.29,43.3,43.28,43.3,17100.0,32.5621,32.5696,32.5546,32.5696,17100.0
2012-08-02 14:20:00,43.29,43.31,43.28,43.3,33200.0,32.5621,32.5772,32.5546,32.5696,33200.0
2012-08-02 14:25:00,43.29,43.33,43.27,43.29,50800.0,32.5621,32.5922,32.5471,32.5621,50800.0
2012-08-02 14:30:00,43.29,43.32,43.27,43.3,34700.0,32.5621,32.5847,32.5471,32.5696,34700.0
2012-08-02 14:35:00,43.32,43.34,43.3,43.32,57600.0,32.5847,32.5997,32.5696,32.5847,57600.0
2012-08-02 14:40:00,43.32,43.33,43.29,43.29,45600.0,32.5847,32.5922,32.5621,32.5621,45600.0
2012-08-02 14:45:00,43.3,43.31,43.28,43.3,31600.0,32.5696,32.5772,32.5546,32.5696,31600.0
2012-08-02 14:50:00,43.29,43.3,43.23,43.25,58700.0,32.5621,32.5696,32.517,32.532,58700.0
2012-08-02 14:55:00,43.25,43.32,43.25,43.29,35600.0,32.532,32.5847,32.532,32.5621,35600.0
2012-08-02 15:00:00,43.29,43.33,43.29,43.32,39000.0,32.5621,32.5922,32.5621,32.5847,39000.0
2012-08-02 15:05:00,43.33,43.34,43.24,43.25,127900.0,32.5922,32.5997,32.5245,32.532,127900.0
2012-08-02 15:10:00,43.24,43.26,43.23,43.24,150700.0,32.5245,32.5396,32.517,32.5245,150700.0
2012-08-02 15:15:00,43.24,43.26,43.23,43.25,98400.0,32.5245,32.5396,32.517,32.532,98400.0
2012-08-02 15:20:00,43.25,43.26,43.17,43.2,143300.0,32.532,32.5396,32.4719,32.4944,143300.0
2012-08-02 15:25:00,43.2,43.21,43.18,43.2,78500.0,32.4944,32.5019,32.4794,32.4944,78500.0
2012-08-02 15:30:00,43.2,43.24,43.19,43.22,103000.0,32.4944,32.5245,32.4869,32.5095,103000.0
2012-08-02 15:35:00,43.23,43.24,43.21,43.23,71300.0,32.517,32.5245,32.5019,32.517,71300.0
2012-08-02 15:40:00,43.23,43.24,43.18,43.21,159300.0,32.517,32.5245,32.4794,32.5019,159300.0
2012-08-02 15:45:00,43.2,43.28,43.19,43.28,178700.0,32.4944,32.5546,32.4869,32.5546,178700.0
2012-08-02 15:50:00,43.28,43.3,43.27,43.29,161900.0,32.5546,32.5696,32.5471,32.5621,161900.0
2012-08-02 15:55:00,43.28,43.33,43.28,43.31,626500.0,32.5546,32.5922,32.5546,32.5772,626500.0
2012-08-03 09:30:00,43.97,44.05,43.9,44.01,189500.0,33.0736,33.1338,33.021,33.1037,189500.0
2012-08-03 09:35:00,44.03,44.05,43.94,43.99,55700.0,33.1187,33.1338,33.051,33.0886,55700.0
2012-08-03 09:40:00,44.0,44.02,43.94,43.96,43000.0,33.0962,33.1112,33.051,33.0661,43000.0
2012-08-03 09:45:00,43.97,44.08,43.96,44.03,59300.0,33.0736,33.1563,33.0661,33.1187,59300.0
2012-08-03 09:50:00,44.04,44.09,44.03,44.07,37200.0,33.1263,33.1639,33.1187,33.1488,37200.0
2012-08-03 09:55:00,44.07,44.09,43.99,44.0,26900.0,33.1488,33.1639,33.0886,33.0962,26900.0
2012-08-03 10:00:00,44.03,44.13,44.02,44.07,47300.0,33.1187,33.194,33.1112,33.1488,47300.0
2012-08-03 10:05:00,44.07,44.12,44.07,44.11,64300.0,33.1488,33.1864,33.1488,33.1789,64300.0
2012-08-03 10:10:00,44.11,44.16,44.11,44.13,63400.0,33.1789,33.2165,33.1789,33.194,63400.0
2012-08-03 10:15:00,44.13,44.14,44.08,44.11,51900.0,33.194,33.2015,33.1563,33.1789,51900.0
2012-08-03 10:20:00,44.1,44.16,44.1,44.13,57300.0,33.1714,33.2165,33.1714,33.194,57300.0
2012-08-03 10:25:00,44.13,44.18,44.13,44.18,74800.0,33.194,33.2316,33.194,33.2316,74800.0
2012-08-03 10:30:00,44.18,44.19,44.11,44.14,36300.0,33.2316,33.2391,33.1789,33.2015,36300.0
2012-08-03 10:35:00,44.15,44.16,44.11,44.12,79700.0,33.209,33.2165,33.1789,33.1864,79700.0
2012-08-03 10:40:00,44.12,44.14,44.1,44.12,30600.0,33.1864,33.2015,33.1714,33.1864,30600.0
2012-08-03 10:45:00,44.12,44.13,44.1,44.11,53300.0,33.1864,33.194,33.1714,33.1789,53300.0
2012-08-03 10:50:00,44.12,44.12,44.08,44.1,58800.0,33.1864,33.1864,33.1563,33.1714,58800.0
2012-08-03 10:55:00,44.1,44.1,44.09,44.1,34800.0,33.1714,33.1714,33.1639,33.1714,34800.0
2012-08-03 11:00:00,44.1,44.1,44.07,44.07,42300.0,33.1714,33.1714,33.1488,33.1488,42300.0
2012-08-03 11:05:00,44.08,44.1,44.05,44.09,74300.0,33.1563,33.1714,33.1338,33.1639,74300.0
2012-08-03 11:10:00,44.09,44.14,44.07,44.14,66700.0,33.1639,33.2015,33.1488,33.2015,66700.0
2012-08-03 11:15:00,44.14,44.17,44.11,44.13,53500.0,33.2015,33.224,33.1789,33.194,53500.0
2012-08-03 11:20:00,44.13,44.15,44.12,44.13,19800.0,33.194,33.209,33.1864,33.194,19800.0
2012-08-03 11:25:00,44.14,44.15,44.12,44.12,28000.0,33.2015,33.209,33.1864,33.1864,28000.0
2012-08-03 11:30:00,44.12,44.18,44.11,44.17,38400.0,33.1864,33.2316,33.1789,33.224,38400.0
2012-08-03 11:35:00,44.16,44.18,44.16,44.16,38700.0,33.2165,33.2316,33.2165,33.2165,38700.0
2012-08-03 11:40:00,44.16,44.17,44.14,44.16,64600.0,33.2165,33.224,33.2015,33.2165,64600.0
2012-08-03 11:45:00,44.16,44.17,44.11,44.12,42700.0,33.2165,33.224,33.1789,33.1864,42700.0
2012-08-03 11:50:00,44.12,44.13,44.11,44.13,24200.0,33.1864,33.194,33.1789,33.194,24200.0
2012-08-03 11:55:00,44.12,44.18,44.11,44.16,47300.0,33.1864,33.2316,33.1789,33.2165,47300.0
2012-08-03 12:00:00,44.16,44.18,44.13,44.14,64900.0,33.2165,33.2316,33.194,33.2015,64900.0
2012-08-03 12:05:00,44.14,44.15,44.12,44.15,32100.0,33.2015,33.209,33.1864,33.209,32100.0
2012-08-03 12:10:00,44.15,44.15,44.1,44.12,38600.0,33.209,33.209,33.1714,33.1864,38600.0
2012-08-03 12:15:00,44.11,44.12,44.1,44.12,40600.0,33.1789,33.1864,33.1714,33.1864,40600.0
2012-08-03 12:20:00,44.13,44.14,44.11,44.14,52800.0,33.194,33.2015,33.1789,33.2015,52800.0
2012-08-03 12:25:00,44.13,44.14,44.12,44.14,30200.0,33.194,33.2015,33.1864,33.2015,30200.0
2012-08-03 12:30:00,44.13,44.15,44.08,44.09,78700.0,33.194,33.209,33.1563,33.1639,78700.0
2012-08-03 12:35:00,44.1,44.11,44.08,44.08,18000.0,33.1714,33.1789,33.1563,33.1563,18000.0
2012-08-03 12:40:00,44.09,44.11,44.09,44.1,31500.0,33.1639,33.1789,33.1639,33.1714,31500.0
2012-08-03 12:45:00,44.09,44.11,44.07,44.09,33200.0,33.1639,33.1789,33.1488,33.1639,33200.0
2012-08-03 12:50:00,44.08,44.1,44.08,44.1,10000.0,33.1563,33.1714,33.1563,33.1714,10000.0
2012-08-03 12:55:00,44.09,44.13,44.09,44.11,45100.0,33.1639,33.194,33.1639,33.1789,45100.0
2012-08-03 13:00:00,44.11,44.13,44.1,44.11,30000.0,33.1789,33.194,33.1714,33.1789,30000.0
2012-08-03 13:05:00,44.11,44.11,44.09,44.11,18100.0,33.1789,33.1789,33.1639,33.1789,18100.0
2012-08-03 13:10:00,44.11,44.11,44.08,44.09,51000.0,33.1789,33.1789,33.1563,33.1639,51000.0
2012-08-03 13:15:00,44.09,44.1,44.09,44.1,19300.0,33.1639,33.1714,33.1639,33.1714,19300.0
2012-08-03 13:20:00,44.09,44.1,44.07,44.07,37600.0,33.1639,33.1714,33.1488,33.1488,37600.0
2012-08-03 13:25:00,44.07,44.08,44.07,44.07,19300.0,33.1488,33.1563,33.1488,33.1488,19300.0
2012-08-03 13:30:00,44.08,44.09,44.07,44.07,35800.0,33.1563,33.1639,33.1488,33.1488,35800.0
2012-08-03 13:35:00,44.08,44.09,44.07,44.08,21800.0,33.1563,33.1639,33.1488,33.1563,21800.0
2012-08-03 13:40:00,44.09,44.09,44.08,44.09,12400.0,33.1639,33.1639,33.1563,33.1639,12400.0
2012-08-03 13:45:00,44.09,44.1,44.08,44.09,22400.0,33.1639,33.1714,33.1563,33.1639,22400.0
2012-08-03 13:50:00,44.09,44.09,44.08,44.09,12700.0,33.1639,33.1639,33.1563,33.1639,12700.0
2012-08-03 13:55:00,44.09,44.09,44.06,44.09,48000.0,33.1639,33.1639,33.1413,33.1639,48000.0
2012-08-03 14:00:00,44.08,44.11,44.08,44.1,31700.0,33.1563,33.1789,33.1563,33.1714,31700.0
2012-08-03 14:05:00,44.09,44.12,44.09,44.11,22800.0,33.1639,33.1864,33.1639,33.1789,22800.0
2012-08-03 14:10:00,44.12,44.12,44.1,44.1,47200.0,33.1864,33.1864,33.1714,33.1714,47200.0
2012-08-03 14:15:00,44.11,44.11,44.1,44.11,19100.0,33.1789,33.1789,33.1714,33.1789,19100.0
2012-08-03 14:20:00,44.11,44.13,44.1,44.11,43900.0,33.1789,33.194,33.1714,33.1789,43900.0
2012-08-03 14:25:00,44.11,44.12,44.1,44.11,18100.0,33.1789,33.1864,33.1714,33.1789,18100.0
2012-08-03 14:30:00,44.1,44.11,44.1,44.11,27100.0,33.1714,33.1789,33.1714,33.1789,27100.0
2012-08-03 14:35:00,44.11,44.12,44.09,44.1,88000.0,33.1789,33.1864,33.1639,33.1714,88000.0
2012-08-03 14:40:00,44.09,44.13,44.09,44.11,62200.0,33.1639,33.194,33.1639,33.1789,62200.0
2012-08-03 14:45:00,44.11,44.13,44.11,44.13,24500.0,33.1789,33.194,33.1789,33.194,24500.0
2012-08-03 14:50:00,44.13,44.14,44.12,44.14,54800.0,33.194,33.2015,33.1864,33.2015,54800.0
2012-08-03 14:55:00,44.14,44.14,44.1,44.13,65800.0,33.2015,33.2015,33.1714,33.194,65800.0
2012-08-03 15:00:00,44.12,44.16,44.12,44.15,81300.0,33.1864,33.2165,33.1864,33.209,81300.0
2012-08-03 15:05:00,44.16,44.17,44.15,44.17,72800.0,33.2165,33.224,33.209,33.224,72800.0
2012-08-03 15:10:00,44.17,44.17,44.15,44.16,59800.0,33.224,33.224,33.209,33.2165,59800.0
2012-08-03 15:15:00,44.16,44.17,44.13,44.15,92200.0,33.2165,33.224,33.194,33.209,92200.0
2012-08-03 15:20:00,44.15,44.15,44.13,44.14,57000.0,33.209,33.209,33.194,33.2015,57000.0
2012-08-03 15:25:00,44.14,44.14,44.13,44.14,37600.0,33.2015,33.2015,33.194,33.2015,37600.0
2012-08-03 15:30:00,44.14,44.14,44.09,44.11,182100.0,33.2015,33.2015,33.1639,33.1789,182100.0
2012-08-03 15:35:00,44.11,44.12,44.09,44.09,117800.0,33.1789,33.1864,33.1639,33.1639,117800.0
2012-08-03 15:40:00,44.1,44.15,44.1,44.14,132200.0,33.1714,33.209,33.1714,33.2015,132200.0
2012-08-03 15:45:00,44.15,44.2,44.15,44.19,241900.0,33.209,33.2466,33.209,33.2391,241900.0
2012-08-03 15:50:00,44.18,44.19,44.12,44.12,198200.0,33.2316,33.2391,33.1864,33.1864,198200.0
2012-08-03 15:55:00,44.13,44.14,44.1,44.14,381000.0,33.194,33.2015,33.1714,33.2015,381000.0
2012-08-06 09:30:00,44.12,44.13,44.02,44.04,126900.0,33.1864,33.194,33.1112,33.1263,126900.0
2012-08-06 09:35:00,44.03,44.05,43.97,43.99,61200.0,33.1187,33.1338,33.0736,33.0886,61200.0
2012-08-06 09:40:00,43.99,44.0,43.86,43.87,98800.0,33.0886,33.0962,32.9909,32.9984,98800.0
2012-08-06 09:45:00,43.88,43.97,43.88,43.95,60200.0,33.0059,33.0736,33.0059,33.0586,60200.0
2012-08-06 09:50:00,43.96,43.98,43.9,43.92,53200.0,33.0661,33.0811,33.021,33.036,53200.0
2012-08-06 09:55:00,43.92,43.98,43.91,43.96,49900.0,33.036,33.0811,33.0285,33.0661,49900.0
2012-08-06 10:00:00,43.96,43.98,43.93,43.95,42600.0,33.0661,33.0811,33.0435,33.0586,42600.0
2012-08-06 10:05:00,43.95,43.96,43.92,43.94,61200.0,33.0586,33.0661,33.036,33.051,61200.0
2012-08-06 10:10:00,43.94,43.94,43.88,43.88,109100.0,33.051,33.051,33.0059,33.0059,109100.0
2012-08-06 10:15:00,43.88,43.89,43.85,43.86,48800.0,33.0059,33.0134,32.9833,32.9909,48800.0
2012-08-06 10:20:00,43.86,43.86,43.81,43.81,98500.0,32.9909,32.9909,32.9533,32.9533,98500.0
2012-08-06 10:25:00,43.81,43.84,43.8,43.82,58100.0,32.9533,32.9758,32.9457,32.9608,58100.0
2012-08-06 10:30:00,43.82,43.83,43.8,43.82,64400.0,32.9608,32.9683,32.9457,32.9608,64400.0
2012-08-06 10:35:00,43.82,43.88,43.8,43.82,46900.0,32.9608,33.0059,32.9457,32.9608,46900.0
2012-08-06 10:40:00,43.82,43.82,43.79,43.8,39300.0,32.9608,32.9608,32.9382,32.9457,39300.0
2012-08-06 10:45:00,43.8,43.8,43.71,43.72,57800.0,32.9457,32.9457,32.878,32.8856,57800.0
2012-08-06 10:50:00,43.72,43.77,43.71,43.77,46500.0,32.8856,32.9232,32.878,32.9232,46500.0
2012-08-06 10:55:00,43.77,43.82,43.76,43.76,49800.0,32.9232,32.9608,32.9156,32.9156,49800.0
2012-08-06 11:00:00,43.77,43.79,43.73,43.79,48200.0,32.9232,32.9382,32.8931,32.9382,48200.0
2012-08-06 11:05:00,43.79,43.79,43.74,43.76,35100.0,32.9382,32.9382,32.9006,32.9156,35100.0
2012-08-06 11:10:00,43.76,43.78,43.73,43.78,19400.0,32.9156,32.9307,32.8931,32.9307,19400.0
2012-08-06 11:15:00,43.77,43.79,43.75,43.78,16500.0,32.9232,32.9382,32.9081,32.9307,16500.0
2012-08-06 11:20:00,43.79,43.81,43.78,43.81,22400.0,32.9382,32.9533,32.9307,32.9533,22400.0
2012-08-06 11:25:00,43.81,43.82,43.74,43.75,39200.0,32.9533,32.9608,32.9006,32.9081,39200.0
2012-08-06 11:30:00,43.75,43.78,43.74,43.76,34300.0,32.9081,32.9307,32.9006,32.9156,34300.0
2012-08-06 11:35:00,43.77,43.77,43.73,43.74,30500.0,32.9232,32.9232,32.8931,32.9006,30500.0
2012-08-06 11:40:00,43.75,43.76,43.71,43.72,31500.0,32.9081,32.9156,32.878,32.8856,31500.0
2012-08-06 11:45:00,43.72,43.76,43.72,43.75,32400.0,32.8856,32.9156,32.8856,32.9081,32400.0
2012-08-06 11:50:00,43.75,43.8,43.75,43.76,34800.0,32.9081,32.9457,32.9081,32.9156,34800.0
2012-08-06 11:55:00,43.76,43.78,43.76,43.77,16000.0,32.9156,32.9307,32.9156,32.9232,16000.0
2012-08-06 12:00:00,43.77,43.78,43.73,43.73,52400.0,32.9232,32.9307,32.8931,32.8931,52400.0
2012-08-06 12:05:00,43.74,43.77,43.73,43.73,28600.0,32.9006,32.9232,32.8931,32.8931,28600.0
2012-08-06 12:10:00,43.73,43.75,43.72,43.73,32200.0,32.8931,32.9081,32.8856,32.8931,32200.0
2012-08-06 12:15:00,43.74,43.76,43.73,43.75,19600.0,32.9006,32.9156,32.8931,32.9081,19600.0
2012-08-06 12:20:00,43.75,43.78,43.74,43.76,29400.0,32.9081,32.9307,32.9006,32.9156,29400.0
2012-08-06 12:25:00,43.76,43.78,43.73,43.78,36800.0,32.9156,32.9307,32.8931,32.9307,36800.0
2012-08-06 12:30:00,43.78,43.82,43.77,43.81,21300.0,32.9307,32.9608,32.9232,32.9533,21300.0
2012-08-06 12:35:00,43.81,43.84,43.8,43.83,14200.0,32.9533,32.9758,32.9457,32.9683,14200.0
2012-08-06 12:40:00,43.83,43.84,43.81,43.82,27200.0,32.9683,32.9758,32.9533,32.9608,27200.0
2012-08-06 12:45:00,43.82,43.82,43.8,43.8,36800.0,32.9608,32.9608,32.9457,32.9457,36800.0
2012-08-06 12:50:00,43.8,43.82,43.78,43.79,40000.0,32.9457,32.9608,32.9307,32.9382,40000.0
2012-08-06 12:55:00,43.78,43.79,43.76,43.78,33400.0,32.9307,32.9382,32.9156,32.9307,33400.0
2012-08-06 13:00:00,43.78,43.8,43.76,43.8,23800.0,32.9307,32.9457,32.9156,32.9457,23800.0
2012-08-06 13:05:00,43.79,43.81,43.79,43.81,18900.0,32.9382,32.9533,32.9382,32.9533,18900.0
2012-08-06 13:10:00,43.8,43.82,43.79,43.8,10300.0,32.9457,32.9608,32.9382,32.9457,10300.0
2012-08-06 13:15:00,43.81,43.82,43.78,43.79,50800.0,32.9533,32.9608,32.9307,32.9382,50800.0
2012-08-06 13:20:00,43.78,43.82,43.78,43.82,18000.0,32.9307,32.9608,32.9307,32.9608,18000.0
2012-08-06 13:25:00,43.82,43.82,43.8,43.81,5100.0,32.9608,32.9608,32.9457,32.9533,5100.0
2012-08-06 13:30:00,43.8,43.81,43.78,43.79,15400.0,32.9457,32.9533,32.9307,32.9382,15400.0
2012-08-06 13:35:00,43.79,43.8,43.77,43.77,27200.0,32.9382,32.9457,32.9232,32.9232,27200.0
2012-08-06 13:40:00,43.77,43.79,43.76,43.79,23400.0,32.9232,32.9382,32.9156,32.9382,23400.0
2012-08-06 13:45:00,43.79,43.8,43.78,43.8,6600.0,32.9382,32.9457,32.9307,32.9457,6600.0
2012-08-06 13:50:00,43.8,43.8,43.77,43.77,28000.0,32.9457,32.9457,32.9232,32.9232,28000.0
2012-08-06 13:55:00,43.77,43.78,43.75,43.75,32800.0,32.9232,32.9307,32.9081,32.9081,32800.0
2012-08-06 14:00:00,43.75,43.77,43.74,43.75,23800.0,32.9081,32.9232,32.9006,32.9081,23800.0
2012-08-06 14:05:00,43.75,43.76,43.74,43.76,24200.0,32.9081,32.9156,32.9006,32.9156,24200.0
2012-08-06 14:10:00,43.75,43.8,43.75,43.8,28800.0,32.9081,32.9457,32.9081,32.9457,28800.0
2012-08-06 14:15:00,43.8,43.8,43.77,43.79,33900.0,32.9457,32.9457,32.9232,32.9382,33900.0
2012-08-06 14:20:00,43.8,43.81,43.79,43.79,18600.0,32.9457,32.9533,32.9382,32.9382,18600.0
2012-08-06 14:25:00,43.8,43.81,43.79,43.8,22400.0,32.9457,32.9533,32.9382,32.9457,22400.0
2012-08-06 14:30:00,43.81,43.81,43.79,43.81,22700.0,32.9533,32.9533,32.9382,32.9533,22700.0
2012-08-06 14:35:00,43.81,43.82,43.8,43.82,26300.0,32.9533,32.9608,32.9457,32.9608,26300.0
2012-08-06 14:40:00,43.82,43.83,43.8,43.81,17700.0,32.9608,32.9683,32.9457,32.9533,17700.0
2012-08-06 14:45:00,43.81,43.83,43.8,43.81,30700.0,32.9533,32.9683,32.9457,32.9533,30700.0
2012-08-06 14:50:00,43.82,43.84,43.81,43.84,31000.0,32.9608,32.9758,32.9533,32.9758,31000.0
2012-08-06 14:55:00,43.84,43.84,43.81,43.84,27600.0,32.9758,32.9758,32.9533,32.9758,27600.0
2012-08-06 15:00:00,43.84,43.85,43.82,43.85,28300.0,32.9758,32.9833,32.9608,32.9833,28300.0
2012-08-06 15:05:00,43.85,43.86,43.84,43.84,56900.0,32.9833,32.9909,32.9758,32.9758,56900.0
2012-08-06 15:10:00,43.84,43.86,43.83,43.85,42300.0,32.9758,32.9909,32.9683,32.9833,42300.0
2012-08-06 15:15:00,43.86,43.86,43.84,43.85,28700.0,32.9909,32.9909,32.9758,32.9833,28700.0
2012-08-06 15:20:00,43.86,43.86,43.84,43.86,26800.0,32.9909,32.9909,32.9758,32.9909,26800.0
2012-08-06 15:25:00,43.85,43.86,43.84,43.86,33100.0,32.9833,32.9909,32.9758,32.9909,33100.0
2012-08-06 15:30:00,43.86,43.87,43.83,43.84,54800.0,32.9909,32.9984,32.9683,32.9758,54800.0
2012-08-06 15:35:00,43.85,43.87,43.84,43.84,45800.0,32.9833,32.9984,32.9758,32.9758,45800.0
2012-08-06 15:40:00,43.84,43.86,43.8,43.85,111700.0,32.9758,32.9909,32.9457,32.9833,111700.0
2012-08-06 15:45:00,43.84,43.85,43.8,43.81,118500.0,32.9758,32.9833,32.9457,32.9533,118500.0
2012-08-06 15:50:00,43.82,43.82,43.78,43.79,168300.0,32.9608,32.9608,32.9307,32.9382,168300.0
2012-08-06 15:55:00,43.79,43.79,43.71,43.73,271800.0,32.9382,32.9382,32.878,32.8931,271800.0
2012-08-07 09:30:00,43.21,43.51,43.19,43.26,312100.0,32.5019,32.7276,32.4869,32.5396,312100.0
2012-08-07 09:35:00,43.26,43.37,43.2,43.29,209600.0,32.5396,32.6223,32.4944,32.5621,209600.0
2012-08-07 09:40:00,43.29,43.29,43.04,43.07,168700.0,32.5621,32.5621,32.3741,32.3966,168700.0
2012-08-07 09:45:00,43.08,43.08,42.83,42.84,344700.0,32.4042,32.4042,32.2161,32.2236,344700.0
2012-08-07 09:50:00,42.84,42.85,42.71,42.81,316000.0,32.2236,32.2312,32.1259,32.2011,316000.0
2012-08-07 09:55:00,42.81,42.83,42.75,42.77,263700.0,32.2011,32.2161,32.1559,32.171,263700.0
2012-08-07 10:00:00,42.78,42.81,42.78,42.8,198100.0,32.1785,32.2011,32.1785,32.1935,198100.0
2012-08-07 10:05:00,42.81,42.89,42.75,42.79,269100.0,32.2011,32.2612,32.1559,32.186,269100.0
2012-08-07 10:10:00,42.79,42.8,42.68,42.72,235400.0,32.186,32.1935,32.1033,32.1334,235400.0
2012-08-07 10:15:00,42.73,42.73,42.6,42.61,153400.0,32.1409,32.1409,32.0431,32.0506,153400.0
2012-08-07 10:20:00,42.61,42.61,42.51,42.52,188500.0,32.0506,32.0506,31.9754,31.9829,188500.0
2012-08-07 10:25:00,42.52,42.59,42.48,42.5,255800.0,31.9829,32.0356,31.9528,31.9679,255800.0
2012-08-07 10:30:00,42.5,42.56,42.48,42.49,204000.0,31.9679,32.013,31.9528,31.9604,204000.0
2012-08-07 10:35:00,42.49,42.5,42.25,42.25,543400.0,31.9604,31.9679,31.7798,31.7798,543400.0
2012-08-07 10:40:00,42.26,42.38,42.2,42.37,415700.0,31.7874,31.8776,31.7422,31.8701,415700.0
2012-08-07 10:45:00,42.38,42.4,42.25,42.26,234800.0,31.8776,31.8927,31.7798,31.7874,234800.0
2012-08-07 10:50:00,42.27,42.32,42.26,42.28,191400.0,31.7949,31.8325,31.7874,31.8024,191400.0
2012-08-07 10:55:00,42.29,42.43,42.27,42.41,165500.0,31.8099,31.9152,31.7949,31.9002,165500.0
2012-08-07 11:00:00,42.41,42.43,42.31,42.32,229200.0,31.9002,31.9152,31.825,31.8325,229200.0
2012-08-07 11:05:00,42.31,42.39,42.26,42.34,124600.0,31.825,31.8852,31.7874,31.8475,124600.0
2012-08-07 11:10:00,42.34,42.38,42.32,42.35,132100.0,31.8475,31.8776,31.8325,31.8551,132100.0
2012-08-07 11:15:00,42.35,42.54,42.34,42.53,247400.0,31.8551,31.998,31.8475,31.9905,247400.0
2012-08-07 11:20:00,42.53,42.65,42.51,42.64,195500.0,31.9905,32.0807,31.9754,32.0732,195500.0
2012-08-07 11:25:00,42.64,42.7,42.61,42.66,170300.0,32.0732,32.1183,32.0506,32.0882,170300.0
2012-08-07 11:30:00,42.65,42.68,42.61,42.67,88300.0,32.0807,32.1033,32.0506,32.0958,88300.0
2012-08-07 11:35:00,42.66,42.68,42.65,42.67,69300.0,32.0882,32.1033,32.0807,32.0958,69300.0
2012-08-07 11:40:00,42.67,42.73,42.66,42.72,132100.0,32.0958,32.1409,32.0882,32.1334,132100.0
2012-08-07 11:45:00,42.72,42.73,42.63,42.68,89200.0,32.1334,32.1409,32.0657,32.1033,89200.0
2012-08-07 11:50:00,42.69,42.7,42.63,42.68,100000.0,32.1108,32.1183,32.0657,32.1033,100000.0
2012-08-07 11:55:00,42.68,42.71,42.64,42.65,52200.0,32.1033,32.1259,32.0732,32.0807,52200.0
2012-08-07 12:00:00,42.65,42.65,42.6,42.61,57900.0,32.0807,32.0807,32.0431,32.0506,57900.0
2012-08-07 12:05:00,42.61,42.62,42.6,42.62,70200.0,32.0506,32.0582,32.0431,32.0582,70200.0
2012-08-07 12:10:00,42.62,42.65,42.6,42.65,71600.0,32.0582,32.0807,32.0431,32.0807,71600.0
2012-08-07 12:15:00,42.65,42.69,42.64,42.66,41700.0,32.0807,32.1108,32.0732,32.0882,41700.0
2012-08-07 12:20:00,42.67,42.67,42.66,42.66,30300.0,32.0958,32.0958,32.0882,32.0882,30300.0
2012-08-07 12:25:00,42.66,42.68,42.6,42.64,78400.0,32.0882,32.1033,32.0431,32.0732,78400.0
2012-08-07 12:30:00,42.65,42.7,42.63,42.69,47300.0,32.0807,32.1183,32.0657,32.1108,47300.0
2012-08-07 12:35:00,42.7,42.71,42.67,42.71,46000.0,32.1183,32.1259,32.0958,32.1259,46000.0
2012-08-07 12:40:00,42.71,42.75,42.71,42.74,52800.0,32.1259,32.1559,32.1259,32.1484,52800.0
2012-08-07 12:45:00,42.74,42.75,42.74,42.75,35200.0,32.1484,32.1559,32.1484,32.1559,35200.0
2012-08-07 12:50:00,42.74,42.75,42.7,42.73,72900.0,32.1484,32.1559,32.1183,32.1409,72900.0
2012-08-07 12:55:00,42.73,42.74,42.72,42.73,27000.0,32.1409,32.1484,32.1334,32.1409,27000.0
2012-08-07 13:00:00,42.73,42.74,42.72,42.73,43900.0,32.1409,32.1484,32.1334,32.1409,43900.0
2012-08-07 13:05:00,42.73,42.75,42.73,42.75,29000.0,32.1409,32.1559,32.1409,32.1559,29000.0
2012-08-07 13:10:00,42.75,42.75,42.73,42.74,53400.0,32.1559,32.1559,32.1409,32.1484,53400.0
2012-08-07 13:15:00,42.73,42.78,42.73,42.78,52000.0,32.1409,32.1785,32.1409,32.1785,52000.0
2012-08-07 13:20:00,42.78,42.78,42.74,42.75,47200.0,32.1785,32.1785,32.1484,32.1559,47200.0
2012-08-07 13:25:00,42.74,42.76,42.74,42.75,21700.0,32.1484,32.1635,32.1484,32.1559,21700.0
2012-08-07 13:30:00,42.76,42.77,42.75,42.76,45900.0,32.1635,32.171,32.1559,32.1635,45900.0
2012-08-07 13:35:00,42.76,42.77,42.73,42.73,56400.0,32.1635,32.171,32.1409,32.1409,56400.0
2012-08-07 13:40:00,42.73,42.76,42.71,42.71,128400.0,32.1409,32.1635,32.1259,32.1259,128400.0
2012-08-07 13:45:00,42.71,42.71,42.68,42.69,81900.0,32.1259,32.1259,32.1033,32.1108,81900.0
2012-08-07 13:50:00,42.69,42.7,42.66,42.67,36900.0,32.1108,32.1183,32.0882,32.0958,36900.0
2012-08-07 13:55:00,42.66,42.69,42.66,42.69,83800.0,32.0882,32.1108,32.0882,32.1108,83800.0
2012-08-07 14:00:00,42.68,42.68,42.66,42.66,53300.0,32.1033,32.1033,32.0882,32.0882,53300.0
2012-08-07 14:05:00,42.67,42.68,42.66,42.68,57400.0,32.0958,32.1033,32.0882,32.1033,57400.0
2012-08-07 14:10:00,42.67,42.7,42.67,42.7,60500.0,32.0958,32.1183,32.0958,32.1183,60500.0
2012-08-07 14:15:00,42.69,42.7,42.67,42.68,68300.0,32.1108,32.1183,32.0958,32.1033,68300.0
2012-08-07 14:20:00,42.69,42.69,42.67,42.67,39100.0,32.1108,32.1108,32.0958,32.0958,39100.0
2012-08-07 14:25:00,42.68,42.68,42.67,42.67,45200.0,32.1033,32.1033,32.0958,32.0958,45200.0
2012-08-07 14:30:00,42.68,42.68,42.67,42.68,46700.0,32.1033,32.1033,32.0958,32.1033,46700.0
2012-08-07 14:35:00,42.67,42.72,42.67,42.71,111100.0,32.0958,32.1334,32.0958,32.1259,111100.0
2012-08-07 14:40:00,42.7,42.71,42.67,42.67,53300.0,32.1183,32.1259,32.0958,32.0958,53300.0
2012-08-07 14:45:00,42.67,42.7,42.67,42.69,57500.0,32.0958,32.1183,32.0958,32.1108,57500.0
2012-08-07 14:50:00,42.7,42.7,42.69,42.69,37600.0,32.1183,32.1183,32.1108,32.1108,37600.0
2012-08-07 14:55:00,42.7,42.7,42.59,42.6,208700.0,32.1183,32.1183,32.0356,32.0431,208700.0
2012-08-07 15:00:00,42.6,42.61,42.57,42.59,132800.0,32.0431,32.0506,32.0205,32.0356,132800.0
2012-08-07 15:05:00,42.59,42.61,42.58,42.59,80000.0,32.0356,32.0506,32.0281,32.0356,80000.0
2012-08-07 15:10:00,42.59,42.6,42.57,42.59,139900.0,32.0356,32.0431,32.0205,32.0356,139900.0
2012-08-07 15:15:00,42.59,42.62,42.58,42.62,139700.0,32.0356,32.0582,32.0281,32.0582,139700.0
2012-08-07 15:20:00,42.62,42.67,42.61,42.65,146000.0,32.0582,32.0958,32.0506,32.0807,146000.0
2012-08-07 15:25:00,42.65,42.68,42.64,42.66,168800.0,32.0807,32.1033,32.0732,32.0882,168800.0
2012-08-07 15:30:00,42.65,42.67,42.64,42.66,148200.0,32.0807,32.0958,32.0732,32.0882,148200.0
2012-08-07 15:35:00,42.66,42.68,42.64,42.67,204300.0,32.0882,32.1033,32.0732,32.0958,204300.0
2012-08-07 15:40:00,42.66,42.67,42.66,42.67,111100.0,32.0882,32.0958,32.0882,32.0958,111100.0
2012-08-07 15:45:00,42.67,42.77,42.67,42.76,310900.0,32.0958,32.171,32.0958,32.1635,310900.0
2012-08-07 15:50:00,42.75,42.77,42.72,42.76,325000.0,32.1559,32.171,32.1334,32.1635,325000.0
2012-08-07 15:55:00,42.77,42.77,42.72,42.74,637100.0,32.171,32.171,32.1334,32.1484,637100.0
2012-08-08 09:30:00,42.75,42.87,42.73,42.8,154900.0,32.1559,32.2462,32.1409,32.1935,154900.0
2012-08-08 09:35:00,42.77,42.77,42.64,42.64,73000.0,32.171,32.171,32.0732,32.0732,73000.0
2012-08-08 09:40:00,42.65,42.69,42.61,42.62,93400.0,32.0807,32.1108,32.0506,32.0582,93400.0
2012-08-08 09:45:00,42.63,42.84,42.61,42.84,184600.0,32.0657,32.2236,32.0506,32.2236,184600.0
2012-08-08 09:50:00,42.85,42.85,42.79,42.81,86600.0,32.2312,32.2312,32.186,32.2011,86600.0
2012-08-08 09:55:00,42.81,42.98,42.8,42.92,128300.0,32.2011,32.3289,32.1935,32.2838,128300.0
2012-08-08 10:00:00,42.92,42.98,42.88,42.98,101100.0,32.2838,32.3289,32.2537,32.3289,101100.0
2012-08-08 10:05:00,42.98,42.99,42.94,42.95,96800.0,32.3289,32.3365,32.2989,32.3064,96800.0
2012-08-08 10:10:00,42.95,43.0,42.91,42.95,84700.0,32.3064,32.344,32.2763,32.3064,84700.0
2012-08-08 10:15:00,42.95,42.97,42.94,42.96,48400.0,32.3064,32.3214,32.2989,32.3139,48400.0
2012-08-08 10:20:00,42.95,42.96,42.95,42.96,23200.0,32.3064,32.3139,32.3064,32.3139,23200.0
2012-08-08 10:25:00,42.95,42.97,42.95,42.96,52100.0,32.3064,32.3214,32.3064,32.3139,52100.0
2012-08-08 10:30:00,42.97,42.97,42.9,42.9,69800.0,32.3214,32.3214,32.2688,32.2688,69800.0
2012-08-08 10:35:00,42.91,42.91,42.85,42.86,96900.0,32.2763,32.2763,32.2312,32.2387,96900.0
2012-08-08 10:40:00,42.86,42.92,42.85,42.87,77700.0,32.2387,32.2838,32.2312,32.2462,77700.0
2012-08-08 10:45:00,42.87,42.89,42.87,42.88,47900.0,32.2462,32.2612,32.2462,32.2537,47900.0
2012-08-08 10:50:00,42.87,42.9,42.87,42.9,50000.0,32.2462,32.2688,32.2462,32.2688,50000.0
2012-08-08 10:55:00,42.9,42.9,42.83,42.83,50700.0,32.2688,32.2688,32.2161,32.2161,50700.0
2012-08-08 11:00:00,42.83,42.86,42.82,42.86,67600.0,32.2161,32.2387,32.2086,32.2387,67600.0
2012-08-08 11:05:00,42.85,42.87,42.83,42.87,44800.0,32.2312,32.2462,32.2161,32.2462,44800.0
2012-08-08 11:10:00,42.86,42.94,42.86,42.92,194900.0,32.2387,32.2989,32.2387,32.2838,194900.0
2012-08-08 11:15:00,42.92,42.96,42.91,42.94,63900.0,32.2838,32.3139,32.2763,32.2989,63900.0
2012-08-08 11:20:00,42.94,42.95,42.86,42.86,106100.0,32.2989,32.3064,32.2387,32.2387,106100.0
2012-08-08 11:25:00,42.87,42.93,42.86,42.93,58300.0,32.2462,32.2913,32.2387,32.2913,58300.0
2012-08-08 11:30:00,42.93,42.93,42.92,42.92,26000.0,32.2913,32.2913,32.2838,32.2838,26000.0
2012-08-08 11:35:00,42.93,42.93,42.92,42.92,12000.0,32.2913,32.2913,32.2838,32.2838,12000.0
2012-08-08 11:40:00,42.92,42.93,42.88,42.92,345900.0,32.2838,32.2913,32.2537,32.2838,345900.0
2012-08-08 11:45:00,42.92,42.93,42.89,42.9,100000.0,32.2838,32.2913,32.2612,32.2688,100000.0
2012-08-08 11:50:00,42.9,42.92,42.89,42.89,53800.0,32.2688,32.2838,32.2612,32.2612,53800.0
2012-08-08 11:55:00,42.9,42.91,42.89,42.9,57700.0,32.2688,32.2763,32.2612,32.2688,57700.0
2012-08-08 12:00:00,42.9,42.9,42.88,42.88,22200.0,32.2688,32.2688,32.2537,32.2537,22200.0
2012-08-08 12:05:00,42.89,42.93,42.87,42.91,98800.0,32.2612,32.2913,32.2462,32.2763,98800.0
2012-08-08 12:10:00,42.91,42.94,42.91,42.92,30100.0,32.2763,32.2989,32.2763,32.2838,30100.0
2012-08-08 12:15:00,42.92,42.93,42.89,42.93,30400.0,32.2838,32.2913,32.2612,32.2913,30400.0
2012-08-08 12:20:00,42.93,42.96,42.92,42.95,14100.0,32.2913,32.3139,32.2838,32.3064,14100.0
2012-08-08 12:25:00,42.95,42.95,42.94,42.95,10900.0,32.3064,32.3064,32.2989,32.3064,10900.0
2012-08-08 12:30:00,42.94,42.97,42.94,42.97,35300.0,32.2989,32.3214,32.2989,32.3214,35300.0
2012-08-08 12:35:00,42.97,42.97,42.96,42.96,12200.0,32.3214,32.3214,32.3139,32.3139,12200.0
2012-08-08 12:40:00,42.96,42.97,42.88,42.88,47700.0,32.3139,32.3214,32.2537,32.2537,47700.0
2012-08-08 12:45:00,42.87,42.88,42.86,42.86,18200.0,32.2462,32.2537,32.2387,32.2387,18200.0
2012-08-08 12:50:00,42.86,42.87,42.84,42.85,15500.0,32.2387,32.2462,32.2236,32.2312,15500.0
2012-08-08 12:55:00,42.86,42.9,42.86,42.87,50800.0,32.2387,32.2688,32.2387,32.2462,50800.0
2012-08-08 13:00:00,42.87,42.93,42.87,42.91,53800.0,32.2462,32.2913,32.2462,32.2763,53800.0
2012-08-08 13:05:00,42.91,42.92,42.91,42.92,12100.0,32.2763,32.2838,32.2763,32.2838,12100.0
2012-08-08 13:10:00,42.91,42.93,42.89,42.93,56500.0,32.2763,32.2913,32.2612,32.2913,56500.0
2012-08-08 13:15:00,42.93,42.93,42.9,42.92,22000.0,32.2913,32.2913,32.2688,32.2838,22000.0
2012-08-08 13:20:00,42.92,42.95,42.91,42.95,18700.0,32.2838,32.3064,32.2763,32.3064,18700.0
2012-08-08 13:25:00,42.95,42.95,42.9,42.9,35000.0,32.3064,32.3064,32.2688,32.2688,35000.0
2012-08-08 13:30:00,42.91,42.92,42.9,42.92,15800.0,32.2763,32.2838,32.2688,32.2838,15800.0
2012-08-08 13:35:00,42.91,42.92,42.89,42.89,27900.0,32.2763,32.2838,32.2612,32.2612,27900.0
2012-08-08 13:40:00,42.89,42.9,42.87,42.87,18000.0,32.2612,32.2688,32.2462,32.2462,18000.0
2012-08-08 13:45:00,42.87,42.89,42.87,42.89,13700.0,32.2462,32.2612,32.2462,32.2612,13700.0
2012-08-08 13:50:00,42.89,42.91,42.88,42.91,37700.0,32.2612,32.2763,32.2537,32.2763,37700.0
2012-08-08 13:55:00,42.9,42.93,42.9,42.91,54700.0,32.2688,32.2913,32.2688,32.2763,54700.0
2012-08-08 14:00:00,42.91,42.92,42.9,42.91,64100.0,32.2763,32.2838,32.2688,32.2763,64100.0
2012-08-08 14:05:00,42.91,42.92,42.9,42.92,30500.0,32.2763,32.2838,32.2688,32.2838,30500.0
2012-08-08 14:10:00,42.91,42.92,42.84,42.84,211600.0,32.2763,32.2838,32.2236,32.2236,211600.0
2012-08-08 14:15:00,42.85,42.85,42.82,42.82,101400.0,32.2312,32.2312,32.2086,32.2086,101400.0
2012-08-08 14:20:00,42.82,42.86,42.82,42.86,24500.0,32.2086,32.2387,32.2086,32.2387,24500.0
2012-08-08 14:25:00,42.85,42.9,42.85,42.89,46500.0,32.2312,32.2688,32.2312,32.2612,46500.0
2012-08-08 14:30:00,42.89,42.9,42.84,42.88,95500.0,32.2612,32.2688,32.2236,32.2537,95500.0
2012-08-08 14:35:00,42.88,42.9,42.88,42.9,14700.0,32.2537,32.2688,32.2537,32.2688,14700.0
2012-08-08 14:40:00,42.9,42.91,42.88,42.88,53000.0,32.2688,32.2763,32.2537,32.2537,53000.0
2012-08-08 14:45:00,42.88,42.88,42.86,42.87,36300.0,32.2537,32.2537,32.2387,32.2462,36300.0
2012-08-08 14:50:00,42.87,42.87,42.85,42.86,29600.0,32.2462,32.2462,32.2312,32.2387,29600.0
2012-08-08 14:55:00,42.87,42.87,42.86,42.86,18900.0,32.2462,32.2462,32.2387,32.2387,18900.0
2012-08-08 15:00:00,42.87,42.87,42.85,42.85,34700.0,32.2462,32.2462,32.2312,32.2312,34700.0
2012-08-08 15:05:00,42.85,42.86,42.85,42.86,25000.0,32.2312,32.2387,32.2312,32.2387,25000.0
2012-08-08 15:10:00,42.85,42.9,42.84,42.88,67100.0,32.2312,32.2688,32.2236,32.2537,67100.0
2012-08-08 15:15:00,42.88,42.89,42.86,42.88,64300.0,32.2537,32.2612,32.2387,32.2537,64300.0
2012-08-08 15:20:00,42.88,42.89,42.87,42.88,31300.0,32.2537,32.2612,32.2462,32.2537,31300.0
2012-08-08 15:25:00,42.88,42.88,42.87,42.87,25700.0,32.2537,32.2537,32.2462,32.2462,25700.0
2012-08-08 15:30:00,42.88,42.88,42.87,42.87,40600.0,32.2537,32.2537,32.2462,32.2462,40600.0
2012-08-08 15:35:00,42.87,42.88,42.87,42.88,57500.0,32.2462,32.2537,32.2462,32.2537,57500.0
2012-08-08 15:40:00,42.87,42.88,42.85,42.86,87500.0,32.2462,32.2537,32.2312,32.2387,87500.0
2012-08-08 15:45:00,42.86,42.87,42.84,42.86,146300.0,32.2387,32.2462,32.2236,32.2387,146300.0
2012-08-08 15:50:00,42.86,42.87,42.85,42.87,95100.0,32.2387,32.2462,32.2312,32.2462,95100.0
2012-08-08 15:55:00,42.86,42.88,42.84,42.86,310800.0,32.2387,32.2537,32.2236,32.2387,310800.0
2012-08-09 09:30:00,42.81,42.88,42.66,42.77,130000.0,32.2011,32.2537,32.0882,32.171,130000.0
2012-08-09 09:35:00,42.77,42.77,42.55,42.63,105200.0,32.171,32.171,32.0055,32.0657,105200.0
2012-08-09 09:40:00,42.64,42.78,42.6,42.7,72300.0,32.0732,32.1785,32.0431,32.1183,72300.0
2012-08-09 09:45:00,42.7,42.78,42.69,42.69,55200.0,32.1183,32.1785,32.1108,32.1108,55200.0
2012-08-09 09:50:00,42.69,42.77,42.69,42.75,40800.0,32.1108,32.171,32.1108,32.1559,40800.0
2012-08-09 09:55:00,42.74,42.75,42.71,42.72,37300.0,32.1484,32.1559,32.1259,32.1334,37300.0
2012-08-09 10:00:00,42.72,42.79,42.72,42.74,66300.0,32.1334,32.186,32.1334,32.1484,66300.0
2012-08-09 10:05:00,42.75,42.76,42.71,42.73,31500.0,32.1559,32.1635,32.1259,32.1409,31500.0
2012-08-09 10:10:00,42.72,42.8,42.72,42.75,47700.0,32.1334,32.1935,32.1334,32.1559,47700.0
2012-08-09 10:15:00,42.74,42.8,42.73,42.8,43100.0,32.1484,32.1935,32.1409,32.1935,43100.0
2012-08-09 10:20:00,42.8,42.8,42.75,42.77,58400.0,32.1935,32.1935,32.1559,32.171,58400.0
2012-08-09 10:25:00,42.77,42.79,42.74,42.79,36500.0,32.171,32.186,32.1484,32.186,36500.0
2012-08-09 10:30:00,42.79,42.79,42.74,42.77,46100.0,32.186,32.186,32.1484,32.171,46100.0
2012-08-09 10:35:00,42.77,42.77,42.75,42.76,42400.0,32.171,32.171,32.1559,32.1635,42400.0
2012-08-09 10:40:00,42.76,42.78,42.74,42.75,121700.0,32.1635,32.1785,32.1484,32.1559,121700.0
2012-08-09 10:45:00,42.75,42.78,42.73,42.77,52000.0,32.1559,32.1785,32.1409,32.171,52000.0
2012-08-09 10:50:00,42.76,42.78,42.75,42.78,34200.0,32.1635,32.1785,32.1559,32.1785,34200.0
2012-08-09 10:55:00,42.77,42.86,42.77,42.84,198200.0,32.171,32.2387,32.171,32.2236,198200.0
2012-08-09 11:00:00,42.86,42.9,42.83,42.87,129500.0,32.2387,32.2688,32.2161,32.2462,129500.0
2012-08-09 11:05:00,42.86,42.9,42.86,42.9,132200.0,32.2387,32.2688,32.2387,32.2688,132200.0
2012-08-09 11:10:00,42.9,42.95,42.89,42.92,104500.0,32.2688,32.3064,32.2612,32.2838,104500.0
2012-08-09 11:15:00,42.92,42.92,42.88,42.91,24100.0,32.2838,32.2838,32.2537,32.2763,24100.0
2012-08-09 11:20:00,42.91,42.93,42.87,42.88,54400.0,32.2763,32.2913,32.2462,32.2537,54400.0
2012-08-09 11:25:00,42.88,42.88,42.84,42.84,232000.0,32.2537,32.2537,32.2236,32.2236,232000.0
2012-08-09 11:30:00,42.84,42.85,42.84,42.84,47800.0,32.2236,32.2312,32.2236,32.2236,47800.0
2012-08-09 11:35:00,42.84,42.85,42.84,42.84,74400.0,32.2236,32.2312,32.2236,32.2236,74400.0
2012-08-09 11:40:00,42.84,42.85,42.79,42.81,153800.0,32.2236,32.2312,32.186,32.2011,153800.0
2012-08-09 11:45:00,42.82,42.82,42.78,42.79,29900.0,32.2086,32.2086,32.1785,32.186,29900.0
2012-08-09 11:50:00,42.79,42.8,42.78,42.8,72200.0,32.186,32.1935,32.1785,32.1935,72200.0
2012-08-09 11:55:00,42.79,42.8,42.77,42.8,82400.0,32.186,32.1935,32.171,32.1935,82400.0
2012-08-09 12:00:00,42.8,42.8,42.76,42.77,33400.0,32.1935,32.1935,32.1635,32.171,33400.0
2012-08-09 12:05:00,42.77,42.79,42.76,42.77,105200.0,32.171,32.186,32.1635,32.171,105200.0
2012-08-09 12:10:00,42.76,42.77,42.75,42.75,27500.0,32.1635,32.171,32.1559,32.1559,27500.0
2012-08-09 12:15:00,42.76,42.77,42.75,42.75,56200.0,32.1635,32.171,32.1559,32.1559,56200.0
2012-08-09 12:20:00,42.75,42.76,42.72,42.73,63400.0,32.1559,32.1635,32.1334,32.1409,63400.0
2012-08-09 12:25:00,42.72,42.75,42.7,42.71,115200.0,32.1334,32.1559,32.1183,32.1259,115200.0
2012-08-09 12:30:00,42.71,42.73,42.69,42.72,64500.0,32.1259,32.1409,32.1108,32.1334,64500.0
2012-08-09 12:35:00,42.72,42.72,42.71,42.72,22100.0,32.1334,32.1334,32.1259,32.1334,22100.0
2012-08-09 12:40:00,42.71,42.75,42.71,42.73,37100.0,32.1259,32.1559,32.1259,32.1409,37100.0
2012-08-09 12:45:00,42.73,42.77,42.73,42.74,23200.0,32.1409,32.171,32.1409,32.1484,23200.0
2012-08-09 12:50:00,42.74,42.77,42.73,42.75,12000.0,32.1484,32.171,32.1409,32.1559,12000.0
2012-08-09 12:55:00,42.75,42.8,42.74,42.78,20700.0,32.1559,32.1935,32.1484,32.1785,20700.0
2012-08-09 13:00:00,42.8,42.8,42.76,42.78,22100.0,32.1935,32.1935,32.1635,32.1785,22100.0
2012-08-09 13:05:00,42.78,42.8,42.77,42.78,20000.0,32.1785,32.1935,32.171,32.1785,20000.0
2012-08-09 13:10:00,42.78,42.82,42.77,42.82,26900.0,32.1785,32.2086,32.171,32.2086,26900.0
2012-08-09 13:15:00,42.81,42.81,42.79,42.81,15600.0,32.2011,32.2011,32.186,32.2011,15600.0
2012-08-09 13:20:00,42.8,42.81,42.78,42.78,14500.0,32.1935,32.2011,32.1785,32.1785,14500.0
2012-08-09 13:25:00,42.78,42.79,42.77,42.78,12900.0,32.1785,32.186,32.171,32.1785,12900.0
2012-08-09 13:30:00,42.77,42.85,42.77,42.85,169700.0,32.171,32.2312,32.171,32.2312,169700.0
2012-08-09 13:35:00,42.85,42.86,42.8,42.8,55000.0,32.2312,32.2387,32.1935,32.1935,55000.0
2012-08-09 13:40:00,42.8,42.81,42.78,42.8,24900.0,32.1935,32.2011,32.1785,32.1935,24900.0
2012-08-09 13:45:00,42.79,42.8,42.79,42.79,8700.0,32.186,32.1935,32.186,32.186,8700.0
2012-08-09 13:50:00,42.79,42.8,42.79,42.79,7700.0,32.186,32.1935,32.186,32.186,7700.0
2012-08-09 13:55:00,42.79,42.8,42.77,42.79,45800.0,32.186,32.1935,32.171,32.186,45800.0
2012-08-09 14:00:00,42.8,42.81,42.79,42.8,30000.0,32.1935,32.2011,32.186,32.1935,30000.0
2012-08-09 14:05:00,42.79,42.8,42.77,42.78,33700.0,32.186,32.1935,32.171,32.1785,33700.0
2012-08-09 14:10:00,42.78,42.79,42.78,42.78,16100.0,32.1785,32.186,32.1785,32.1785,16100.0
2012-08-09 14:15:00,42.78,42.79,42.76,42.76,29200.0,32.1785,32.186,32.1635,32.1635,29200.0
2012-08-09 14:20:00,42.77,42.77,42.75,42.77,25900.0,32.171,32.171,32.1559,32.171,25900.0
2012-08-09 14:25:00,42.77,42.78,42.75,42.75,29600.0,32.171,32.1785,32.1559,32.1559,29600.0
2012-08-09 14:30:00,42.76,42.78,42.75,42.77,34800.0,32.1635,32.1785,32.1559,32.171,34800.0
2012-08-09 14:35:00,42.78,42.81,42.74,42.77,74000.0,32.1785,32.2011,32.1484,32.171,74000.0
2012-08-09 14:40:00,42.77,42.78,42.74,42.74,42000.0,32.171,32.1785,32.1484,32.1484,42000.0
2012-08-09 14:45:00,42.74,42.75,42.73,42.75,41400.0,32.1484,32.1559,32.1409,32.1559,41400.0
2012-08-09 14:50:00,42.75,42.76,42.74,42.74,53600.0,32.1559,32.1635,32.1484,32.1484,53600.0
2012-08-09 14:55:00,42.74,42.75,42.73,42.73,30800.0,32.1484,32.1559,32.1409,32.1409,30800.0
2012-08-09 15:00:00,42.73,42.75,42.73,42.73,30000.0,32.1409,32.1559,32.1409,32.1409,30000.0
2012-08-09 15:05:00,42.73,42.74,42.71,42.72,41800.0,32.1409,32.1484,32.1259,32.1334,41800.0
2012-08-09 15:10:00,42.72,42.75,42.71,42.74,40700.0,32.1334,32.1559,32.1259,32.1484,40700.0
2012-08-09 15:15:00,42.74,42.75,42.71,42.73,39700.0,32.1484,32.1559,32.1259,32.1409,39700.0
2012-08-09 15:20:00,42.73,42.73,42.68,42.7,71700.0,32.1409,32.1409,32.1033,32.1183,71700.0
2012-08-09 15:25:00,42.7,42.71,42.68,42.68,31800.0,32.1183,32.1259,32.1033,32.1033,31800.0
2012-08-09 15:30:00,42.68,42.7,42.66,42.67,80000.0,32.1033,32.1183,32.0882,32.0958,80000.0
2012-08-09 15:35:00,42.66,42.72,42.66,42.71,80500.0,32.0882,32.1334,32.0882,32.1259,80500.0
2012-08-09 15:40:00,42.72,42.72,42.68,42.7,101500.0,32.1334,32.1334,32.1033,32.1183,101500.0
2012-08-09 15:45:00,42.71,42.73,42.68,42.68,89400.0,32.1259,32.1409,32.1033,32.1033,89400.0
2012-08-09 15:50:00,42.68,42.71,42.68,42.69,125200.0,32.1033,32.1259,32.1033,32.1108,125200.0
2012-08-09 15:55:00,42.68,42.72,42.68,42.72,206600.0,32.1033,32.1334,32.1033,32.1334,206600.0
2012-08-10 09:30:00,42.66,42.75,42.57,42.6,105900.0,32.0882,32.1559,32.0205,32.0431,105900.0
2012-08-10 09:35:00,42.59,42.67,42.56,42.62,98800.0,32.0356,32.0958,32.013,32.0582,98800.0
2012-08-10 09:40:00,42.62,42.67,42.6,42.66,91300.0,32.0582,32.0958,32.0431,32.0882,91300.0
2012-08-10 09:45:00,42.66,42.79,42.66,42.73,227000.0,32.0882,32.186,32.0882,32.1409,227000.0
2012-08-10 09:50:00,42.72,42.73,42.68,42.7,38700.0,32.1334,32.1409,32.1033,32.1183,38700.0
2012-08-10 09:55:00,42.69,42.79,42.69,42.77,82800.0,32.1108,32.186,32.1108,32.171,82800.0
2012-08-10 10:00:00,42.77,42.85,42.76,42.84,94300.0,32.171,32.2312,32.1635,32.2236,94300.0
2012-08-10 10:05:00,42.84,42.88,42.83,42.86,61600.0,32.2236,32.2537,32.2161,32.2387,61600.0
2012-08-10 10:10:00,42.87,42.97,42.86,42.95,96700.0,32.2462,32.3214,32.2387,32.3064,96700.0
2012-08-10 10:15:00,42.95,42.97,42.94,42.96,54000.0,32.3064,32.3214,32.2989,32.3139,54000.0
2012-08-10 10:20:00,42.96,42.97,42.95,42.97,52400.0,32.3139,32.3214,32.3064,32.3214,52400.0
2012-08-10 10:25:00,42.97,42.97,42.95,42.96,49400.0,32.3214,32.3214,32.3064,32.3139,49400.0
2012-08-10 10:30:00,42.97,43.0,42.96,43.0,123700.0,32.3214,32.344,32.3139,32.344,123700.0
2012-08-10 10:35:00,43.0,43.03,42.99,43.03,182400.0,32.344,32.3666,32.3365,32.3666,182400.0
2012-08-10 10:40:00,43.02,43.03,43.01,43.02,74600.0,32.359,32.3666,32.3515,32.359,74600.0
2012-08-10 10:45:00,43.02,43.09,43.02,43.08,533100.0,32.359,32.4117,32.359,32.4042,533100.0
2012-08-10 10:50:00,43.09,43.11,43.08,43.1,97900.0,32.4117,32.4267,32.4042,32.4192,97900.0
2012-08-10 10:55:00,43.11,43.17,43.1,43.16,90400.0,32.4267,32.4719,32.4192,32.4643,90400.0
2012-08-10 11:00:00,43.17,43.21,43.15,43.15,205900.0,32.4719,32.5019,32.4568,32.4568,205900.0
2012-08-10 11:05:00,43.15,43.19,43.12,43.18,204600.0,32.4568,32.4869,32.4342,32.4794,204600.0
2012-08-10 11:10:00,43.17,43.24,43.17,43.21,142700.0,32.4719,32.5245,32.4719,32.5019,142700.0
2012-08-10 11:15:00,43.21,43.24,43.16,43.16,76100.0,32.5019,32.5245,32.4643,32.4643,76100.0
2012-08-10 11:20:00,43.16,43.19,43.15,43.16,48600.0,32.4643,32.4869,32.4568,32.4643,48600.0
2012-08-10 11:25:00,43.17,43.2,43.15,43.18,92200.0,32.4719,32.4944,32.4568,32.4794,92200.0
2012-08-10 11:30:00,43.19,43.22,43.18,43.18,62500.0,32.4869,32.5095,32.4794,32.4794,62500.0
2012-08-10 11:35:00,43.18,43.24,43.18,43.24,138000.0,32.4794,32.5245,32.4794,32.5245,138000.0
2012-08-10 11:40:00,43.24,43.26,43.21,43.25,79100.0,32.5245,32.5396,32.5019,32.532,79100.0
2012-08-10 11:45:00,43.25,43.27,43.24,43.27,66300.0,32.532,32.5471,32.5245,32.5471,66300.0
2012-08-10 11:50:00,43.26,43.28,43.25,43.26,120500.0,32.5396,32.5546,32.532,32.5396,120500.0
2012-08-10 11:55:00,43.26,43.31,43.25,43.3,93300.0,32.5396,32.5772,32.532,32.5696,93300.0
2012-08-10 12:00:00,43.3,43.31,43.29,43.3,135800.0,32.5696,32.5772,32.5621,32.5696,135800.0
2012-08-10 12:05:00,43.3,43.33,43.29,43.3,71700.0,32.5696,32.5922,32.5621,32.5696,71700.0
2012-08-10 12:10:00,43.3,43.3,43.25,43.29,67700.0,32.5696,32.5696,32.532,32.5621,67700.0
2012-08-10 12:15:00,43.29,43.3,43.27,43.29,52300.0,32.5621,32.5696,32.5471,32.5621,52300.0
2012-08-10 12:20:00,43.28,43.31,43.28,43.31,42500.0,32.5546,32.5772,32.5546,32.5772,42500.0
2012-08-10 12:25:00,43.31,43.35,43.3,43.34,54000.0,32.5772,32.6073,32.5696,32.5997,54000.0
2012-08-10 12:30:00,43.35,43.37,43.34,43.36,112300.0,32.6073,32.6223,32.5997,32.6148,112300.0
2012-08-10 12:35:00,43.37,43.37,43.35,43.36,28000.0,32.6223,32.6223,32.6073,32.6148,28000.0
2012-08-10 12:40:00,43.36,43.41,43.36,43.39,90700.0,32.6148,32.6524,32.6148,32.6373,90700.0
2012-08-10 12:45:00,43.39,43.4,43.37,43.39,41100.0,32.6373,32.6449,32.6223,32.6373,41100.0
2012-08-10 12:50:00,43.39,43.4,43.38,43.39,33000.0,32.6373,32.6449,32.6298,32.6373,33000.0
2012-08-10 12:55:00,43.38,43.4,43.37,43.4,27800.0,32.6298,32.6449,32.6223,32.6449,27800.0
2012-08-10 13:00:00,43.4,43.41,43.39,43.41,37100.0,32.6449,32.6524,32.6373,32.6524,37100.0
2012-08-10 13:05:00,43.4,43.41,43.38,43.38,70500.0,32.6449,32.6524,32.6298,32.6298,70500.0
2012-08-10 13:10:00,43.39,43.39,43.38,43.39,31400.0,32.6373,32.6373,32.6298,32.6373,31400.0
2012-08-10 13:15:00,43.39,43.41,43.38,43.41,58600.0,32.6373,32.6524,32.6298,32.6524,58600.0
2012-08-10 13:20:00,43.41,43.47,43.4,43.47,125700.0,32.6524,32.6975,32.6449,32.6975,125700.0
2012-08-10 13:25:00,43.46,43.48,43.43,43.47,105500.0,32.69,32.705,32.6674,32.6975,105500.0
2012-08-10 13:30:00,43.48,43.51,43.46,43.49,208200.0,32.705,32.7276,32.69,32.7126,208200.0
2012-08-10 13:35:00,43.49,43.5,43.47,43.49,41400.0,32.7126,32.7201,32.6975,32.7126,41400.0
2012-08-10 13:40:00,43.49,43.59,43.48,43.59,136100.0,32.7126,32.7878,32.705,32.7878,136100.0
2012-08-10 13:45:00,43.59,43.62,43.58,43.59,153800.0,32.7878,32.8103,32.7803,32.7878,153800.0
2012-08-10 13:50:00,43.58,43.59,43.57,43.58,25900.0,32.7803,32.7878,32.7727,32.7803,25900.0
2012-08-10 13:55:00,43.57,43.6,43.57,43.59,105500.0,32.7727,32.7953,32.7727,32.7878,105500.0
2012-08-10 14:00:00,43.59,43.6,43.53,43.53,145600.0,32.7878,32.7953,32.7426,32.7426,145600.0
2012-08-10 14:05:00,43.54,43.55,43.49,43.51,138300.0,32.7502,32.7577,32.7126,32.7276,138300.0
2012-08-10 14:10:00,43.5,43.51,43.46,43.47,57400.0,32.7201,32.7276,32.69,32.6975,57400.0
2012-08-10 14:15:00,43.47,43.52,43.47,43.52,58400.0,32.6975,32.7351,32.6975,32.7351,58400.0
2012-08-10 14:20:00,43.52,43.52,43.48,43.5,94400.0,32.7351,32.7351,32.705,32.7201,94400.0
2012-08-10 14:25:00,43.5,43.53,43.49,43.53,50000.0,32.7201,32.7426,32.7126,32.7426,50000.0
2012-08-10 14:30:00,43.52,43.53,43.49,43.5,60500.0,32.7351,32.7426,32.7126,32.7201,60500.0
2012-08-10 14:35:00,43.49,43.5,43.46,43.5,123900.0,32.7126,32.7201,32.69,32.7201,123900.0
2012-08-10 14:40:00,43.5,43.53,43.49,43.53,58900.0,32.7201,32.7426,32.7126,32.7426,58900.0
2012-08-10 14:45:00,43.53,43.54,43.52,43.53,54000.0,32.7426,32.7502,32.7351,32.7426,54000.0
2012-08-10 14:50:00,43.54,43.57,43.54,43.56,65200.0,32.7502,32.7727,32.7502,32.7652,65200.0
2012-08-10 14:55:00,43.55,43.58,43.55,43.58,52900.0,32.7577,32.7803,32.7577,32.7803,52900.0
2012-08-10 15:00:00,43.58,43.63,43.57,43.63,140700.0,32.7803,32.8179,32.7727,32.8179,140700.0
2012-08-10 15:05:00,43.63,43.67,43.62,43.67,101600.0,32.8179,32.848,32.8103,32.848,101600.0
2012-08-10 15:10:00,43.67,43.68,43.63,43.64,85100.0,32.848,32.8555,32.8179,32.8254,85100.0
2012-08-10 15:15:00,43.64,43.69,43.62,43.65,166700.0,32.8254,32.863,32.8103,32.8329,166700.0
2012-08-10 15:20:00,43.65,43.66,43.62,43.65,103600.0,32.8329,32.8404,32.8103,32.8329,103600.0
2012-08-10 15:25:00,43.66,43.66,43.65,43.66,57700.0,32.8404,32.8404,32.8329,32.8404,57700.0
2012-08-10 15:30:00,43.66,43.66,43.62,43.62,125300.0,32.8404,32.8404,32.8103,32.8103,125300.0
2012-08-10 15:35:00,43.62,43.65,43.58,43.59,366800.0,32.8103,32.8329,32.7803,32.7878,366800.0
2012-08-10 15:40:00,43.59,43.62,43.56,43.62,226700.0,32.7878,32.8103,32.7652,32.8103,226700.0
2012-08-10 15:45:00,43.62,43.66,43.62,43.65,168200.0,32.8103,32.8404,32.8103,32.8329,168200.0
2012-08-10 15:50:00,43.65,43.66,43.61,43.63,254100.0,32.8329,32.8404,32.8028,32.8179,254100.0
2012-08-10 15:55:00,43.62,43.66,43.6,43.61,793300.0,32.8103,32.8404,32.7953,32.8028,793300.0
2012-08-13 09:30:00,42.91,42.99,42.81,42.94,128700.0,32.6457,32.7066,32.5696,32.6685,128700.0
2012-08-13 09:35:00,42.93,42.93,42.8,42.83,73400.0,32.6609,32.6609,32.562,32.5849,73400.0
2012-08-13 09:40:00,42.83,42.85,42.76,42.82,74500.0,32.5849,32.6001,32.5316,32.5772,74500.0
2012-08-13 09:45:00,42.81,42.91,42.8,42.88,63800.0,32.5696,32.6457,32.562,32.6229,63800.0
2012-08-13 09:50:00,42.88,42.91,42.85,42.86,45400.0,32.6229,32.6457,32.6001,32.6077,45400.0
2012-08-13 09:55:00,42.86,42.9,42.82,42.82,23500.0,32.6077,32.6381,32.5772,32.5772,23500.0
2012-08-13 10:00:00,42.82,42.85,42.8,42.85,41800.0,32.5772,32.6001,32.562,32.6001,41800.0
2012-08-13 10:05:00,42.84,42.85,42.79,42.79,35300.0,32.5925,32.6001,32.5544,32.5544,35300.0
2012-08-13 10:10:00,42.79,42.79,42.76,42.78,81200.0,32.5544,32.5544,32.5316,32.5468,81200.0
2012-08-13 10:15:00,42.77,42.8,42.72,42.75,95600.0,32.5392,32.562,32.5012,32.524,95600.0
2012-08-13 10:20:00,42.76,42.81,42.75,42.77,54400.0,32.5316,32.5696,32.524,32.5392,54400.0
2012-08-13 10:25:00,42.76,42.8,42.76,42.77,65600.0,32.5316,32.562,32.5316,32.5392,65600.0
2012-08-13 10:30:00,42.76,42.76,42.69,42.71,54500.0,32.5316,32.5316,32.4783,32.4936,54500.0
2012-08-13 10:35:00,42.71,42.72,42.67,42.68,41100.0,32.4936,32.5012,32.4631,32.4707,41100.0
2012-08-13 10:40:00,42.68,42.7,42.65,42.66,39200.0,32.4707,32.486,32.4479,32.4555,39200.0
2012-08-13 10:45:00,42.65,42.66,42.61,42.64,59500.0,32.4479,32.4555,32.4175,32.4403,59500.0
2012-08-13 10:50:00,42.64,42.69,42.63,42.66,43100.0,32.4403,32.4783,32.4327,32.4555,43100.0
2012-08-13 10:55:00,42.66,42.72,42.64,42.69,32700.0,32.4555,32.5012,32.4403,32.4783,32700.0
2012-08-13 11:00:00,42.7,42.71,42.62,42.63,51500.0,32.486,32.4936,32.4251,32.4327,51500.0
2012-08-13 11:05:00,42.62,42.64,42.61,42.62,34000.0,32.4251,32.4403,32.4175,32.4251,34000.0
2012-08-13 11:10:00,42.63,42.65,42.61,42.64,35800.0,32.4327,32.4479,32.4175,32.4403,35800.0
2012-08-13 11:15:00,42.64,42.69,42.63,42.67,36200.0,32.4403,32.4783,32.4327,32.4631,36200.0
2012-08-13 11:20:00,42.66,42.7,42.66,42.68,16800.0,32.4555,32.486,32.4555,32.4707,16800.0
2012-08-13 11:25:00,42.68,42.73,42.67,42.7,83900.0,32.4707,32.5088,32.4631,32.486,83900.0
2012-08-13 11:30:00,42.69,42.72,42.66,42.66,41300.0,32.4783,32.5012,32.4555,32.4555,41300.0
2012-08-13 11:35:00,42.66,42.73,42.65,42.72,79800.0,32.4555,32.5088,32.4479,32.5012,79800.0
2012-08-13 11:40:00,42.72,42.72,42.7,42.72,16000.0,32.5012,32.5012,32.486,32.5012,16000.0
2012-08-13 11:45:00,42.72,42.75,42.7,42.73,72900.0,32.5012,32.524,32.486,32.5088,72900.0
2012-08-13 11:50:00,42.72,42.74,42.72,42.74,16700.0,32.5012,32.5164,32.5012,32.5164,16700.0
2012-08-13 11:55:00,42.74,42.75,42.72,42.72,14800.0,32.5164,32.524,32.5012,32.5012,14800.0
2012-08-13 12:00:00,42.72,42.75,42.68,42.7,37300.0,32.5012,32.524,32.4707,32.486,37300.0
2012-08-13 12:05:00,42.69,42.7,42.67,42.67,19600.0,32.4783,32.486,32.4631,32.4631,19600.0
2012-08-13 12:10:00,42.68,42.71,42.66,42.71,16300.0,32.4707,32.4936,32.4555,32.4936,16300.0
2012-08-13 12:15:00,42.7,42.73,42.7,42.7,9600.0,32.486,32.5088,32.486,32.486,9600.0
2012-08-13 12:20:00,42.71,42.72,42.69,42.71,23500.0,32.4936,32.5012,32.4783,32.4936,23500.0
2012-08-13 12:25:00,42.7,42.73,42.7,42.71,69800.0,32.486,32.5088,32.486,32.4936,69800.0
2012-08-13 12:30:00,42.72,42.75,42.7,42.7,22000.0,32.5012,32.524,32.486,32.486,22000.0
2012-08-13 12:35:00,42.7,42.71,42.68,42.69,59400.0,32.486,32.4936,32.4707,32.4783,59400.0
2012-08-13 12:40:00,42.69,42.7,42.68,42.7,14600.0,32.4783,32.486,32.4707,32.486,14600.0
2012-08-13 12:45:00,42.7,42.7,42.66,42.67,30000.0,32.486,32.486,32.4555,32.4631,30000.0
2012-08-13 12:50:00,42.68,42.69,42.66,42.68,32000.0,32.4707,32.4783,32.4555,32.4707,32000.0
2012-08-13 12:55:00,42.68,42.73,42.68,42.71,28800.0,32.4707,32.5088,32.4707,32.4936,28800.0
2012-08-13 13:00:00,42.71,42.75,42.71,42.71,14500.0,32.4936,32.524,32.4936,32.4936,14500.0
2012-08-13 13:05:00,42.71,42.73,42.7,42.73,53300.0,32.4936,32.5088,32.486,32.5088,53300.0
2012-08-13 13:10:00,42.73,42.75,42.72,42.72,25600.0,32.5088,32.524,32.5012,32.5012,25600.0
2012-08-13 13:15:00,42.73,42.74,42.72,42.74,6600.0,32.5088,32.5164,32.5012,32.5164,6600.0
2012-08-13 13:20:00,42.73,42.74,42.72,42.73,15900.0,32.5088,32.5164,32.5012,32.5088,15900.0
2012-08-13 13:25:00,42.73,42.74,42.72,42.73,11500.0,32.5088,32.5164,32.5012,32.5088,11500.0
2012-08-13 13:30:00,42.73,42.73,42.7,42.72,18200.0,32.5088,32.5088,32.486,32.5012,18200.0
2012-08-13 13:35:00,42.71,42.73,42.71,42.73,23700.0,32.4936,32.5088,32.4936,32.5088,23700.0
2012-08-13 13:40:00,42.73,42.74,42.72,42.74,24500.0,32.5088,32.5164,32.5012,32.5164,24500.0
2012-08-13 13:45:00,42.74,42.74,42.71,42.73,20400.0,32.5164,32.5164,32.4936,32.5088,20400.0
2012-08-13 13:50:00,42.74,42.75,42.72,42.72,26400.0,32.5164,32.524,32.5012,32.5012,26400.0
2012-08-13 13:55:00,42.73,42.73,42.7,42.72,33800.0,32.5088,32.5088,32.486,32.5012,33800.0
2012-08-13 14:00:00,42.72,42.73,42.71,42.71,23500.0,32.5012,32.5088,32.4936,32.4936,23500.0
2012-08-13 14:05:00,42.72,42.72,42.71,42.72,14500.0,32.5012,32.5012,32.4936,32.5012,14500.0
2012-08-13 14:10:00,42.72,42.77,42.71,42.77,49900.0,32.5012,32.5392,32.4936,32.5392,49900.0
2012-08-13 14:15:00,42.77,42.77,42.74,42.75,19700.0,32.5392,32.5392,32.5164,32.524,19700.0
2012-08-13 14:20:00,42.75,42.78,42.74,42.78,31200.0,32.524,32.5468,32.5164,32.5468,31200.0
2012-08-13 14:25:00,42.78,42.8,42.76,42.78,32900.0,32.5468,32.562,32.5316,32.5468,32900.0
2012-08-13 14:30:00,42.78,42.79,42.77,42.77,20100.0,32.5468,32.5544,32.5392,32.5392,20100.0
2012-08-13 14:35:00,42.77,42.78,42.77,42.78,19400.0,32.5392,32.5468,32.5392,32.5468,19400.0
2012-08-13 14:40:00,42.78,42.78,42.75,42.77,19000.0,32.5468,32.5468,32.524,32.5392,19000.0
2012-08-13 14:45:00,42.77,42.79,42.76,42.77,23800.0,32.5392,32.5544,32.5316,32.5392,23800.0
2012-08-13 14:50:00,42.77,42.81,42.76,42.81,34000.0,32.5392,32.5696,32.5316,32.5696,34000.0
2012-08-13 14:55:00,42.81,42.83,42.8,42.8,24600.0,32.5696,32.5849,32.562,32.562,24600.0
2012-08-13 15:00:00,42.8,42.82,42.8,42.81,56900.0,32.562,32.5772,32.562,32.5696,56900.0
2012-08-13 15:05:00,42.8,42.81,42.79,42.8,39500.0,32.562,32.5696,32.5544,32.562,39500.0
2012-08-13 15:10:00,42.79,42.8,42.79,42.79,32800.0,32.5544,32.562,32.5544,32.5544,32800.0
2012-08-13 15:15:00,42.8,42.8,42.79,42.79,40100.0,32.562,32.562,32.5544,32.5544,40100.0
2012-08-13 15:20:00,42.79,42.8,42.79,42.79,40900.0,32.5544,32.562,32.5544,32.5544,40900.0
2012-08-13 15:25:00,42.8,42.8,42.79,42.79,33400.0,32.562,32.562,32.5544,32.5544,33400.0
2012-08-13 15:30:00,42.79,42.82,42.79,42.82,86000.0,32.5544,32.5772,32.5544,32.5772,86000.0
2012-08-13 15:35:00,42.81,42.84,42.8,42.81,118200.0,32.5696,32.5925,32.562,32.5696,118200.0
2012-08-13 15:40:00,42.81,42.83,42.8,42.82,56300.0,32.5696,32.5849,32.562,32.5772,56300.0
2012-08-13 15:45:00,42.82,42.83,42.76,42.77,93100.0,32.5772,32.5849,32.5316,32.5392,93100.0
2012-08-13 15:50:00,42.77,42.79,42.76,42.78,96500.0,32.5392,32.5544,32.5316,32.5468,96500.0
2012-08-13 15:55:00,42.78,42.81,42.77,42.8,299300.0,32.5468,32.5696,32.5392,32.562,299300.0
2012-08-14 09:30:00,42.99,43.02,42.88,42.94,72300.0,32.7066,32.7294,32.6229,32.6685,72300.0
2012-08-14 09:35:00,42.93,42.94,42.8,42.8,37000.0,32.6609,32.6685,32.562,32.562,37000.0
2012-08-14 09:40:00,42.8,42.83,42.76,42.81,44200.0,32.562,32.5849,32.5316,32.5696,44200.0
2012-08-14 09:45:00,42.8,42.83,42.75,42.79,28500.0,32.562,32.5849,32.524,32.5544,28500.0
2012-08-14 09:50:00,42.79,42.82,42.78,42.78,22200.0,32.5544,32.5772,32.5468,32.5468,22200.0
2012-08-14 09:55:00,42.78,42.81,42.72,42.76,32500.0,32.5468,32.5696,32.5012,32.5316,32500.0
2012-08-14 10:00:00,42.75,42.79,42.75,42.76,35700.0,32.524,32.5544,32.524,32.5316,35700.0
2012-08-14 10:05:00,42.76,42.77,42.7,42.73,34200.0,32.5316,32.5392,32.486,32.5088,34200.0
2012-08-14 10:10:00,42.73,42.76,42.72,42.75,24200.0,32.5088,32.5316,32.5012,32.524,24200.0
2012-08-14 10:15:00,42.75,42.77,42.73,42.73,38600.0,32.524,32.5392,32.5088,32.5088,38600.0
2012-08-14 10:20:00,42.73,42.79,42.72,42.76,40600.0,32.5088,32.5544,32.5012,32.5316,40600.0
2012-08-14 10:25:00,42.77,42.77,42.74,42.75,33500.0,32.5392,32.5392,32.5164,32.524,33500.0
2012-08-14 10:30:00,42.76,42.76,42.7,42.73,24800.0,32.5316,32.5316,32.486,32.5088,24800.0
2012-08-14 10:35:00,42.73,42.75,42.71,42.74,34500.0,32.5088,32.524,32.4936,32.5164,34500.0
2012-08-14 10:40:00,42.74,42.75,42.73,42.75,16700.0,32.5164,32.524,32.5088,32.524,16700.0
2012-08-14 10:45:00,42.75,42.76,42.72,42.72,35100.0,32.524,32.5316,32.5012,32.5012,35100.0
2012-08-14 10:50:00,42.72,42.76,42.71,42.71,49700.0,32.5012,32.5316,32.4936,32.4936,49700.0
2012-08-14 10:55:00,42.71,42.72,42.67,42.68,21300.0,32.4936,32.5012,32.4631,32.4707,21300.0
2012-08-14 11:00:00,42.68,42.71,42.68,42.71,38200.0,32.4707,32.4936,32.4707,32.4936,38200.0
2012-08-14 11:05:00,42.71,42.72,42.69,42.69,24200.0,32.4936,32.5012,32.4783,32.4783,24200.0
2012-08-14 11:10:00,42.7,42.73,42.7,42.72,43700.0,32.486,32.5088,32.486,32.5012,43700.0
2012-08-14 11:15:00,42.74,42.77,42.74,42.74,39500.0,32.5164,32.5392,32.5164,32.5164,39500.0
2012-08-14 11:20:00,42.75,42.77,42.74,42.76,23300.0,32.524,32.5392,32.5164,32.5316,23300.0
2012-08-14 11:25:00,42.76,42.77,42.73,42.76,30700.0,32.5316,32.5392,32.5088,32.5316,30700.0
2012-08-14 11:30:00,42.75,42.77,42.75,42.76,51900.0,32.524,32.5392,32.524,32.5316,51900.0
2012-08-14 11:35:00,42.76,42.76,42.74,42.76,16700.0,32.5316,32.5316,32.5164,32.5316,16700.0
2012-08-14 11:40:00,42.76,42.76,42.75,42.76,38500.0,32.5316,32.5316,32.524,32.5316,38500.0
2012-08-14 11:45:00,42.76,42.77,42.73,42.76,35100.0,32.5316,32.5392,32.5088,32.5316,35100.0
2012-08-14 11:50:00,42.76,42.76,42.73,42.74,23000.0,32.5316,32.5316,32.5088,32.5164,23000.0
2012-08-14 11:55:00,42.74,42.76,42.74,42.76,18400.0,32.5164,32.5316,32.5164,32.5316,18400.0
2012-08-14 12:00:00,42.76,42.76,42.74,42.74,12800.0,32.5316,32.5316,32.5164,32.5164,12800.0
2012-08-14 12:05:00,42.75,42.76,42.73,42.73,35500.0,32.524,32.5316,32.5088,32.5088,35500.0
2012-08-14 12:10:00,42.73,42.74,42.72,42.72,20400.0,32.5088,32.5164,32.5012,32.5012,20400.0
2012-08-14 12:15:00,42.73,42.75,42.72,42.73,30100.0,32.5088,32.524,32.5012,32.5088,30100.0
2012-08-14 12:20:00,42.74,42.76,42.72,42.76,66300.0,32.5164,32.5316,32.5012,32.5316,66300.0
2012-08-14 12:25:00,42.76,42.78,42.75,42.77,46900.0,32.5316,32.5468,32.524,32.5392,46900.0
2012-08-14 12:30:00,42.78,42.83,42.78,42.79,38200.0,32.5468,32.5849,32.5468,32.5544,38200.0
2012-08-14 12:35:00,42.79,42.83,42.79,42.82,21300.0,32.5544,32.5849,32.5544,32.5772,21300.0
2012-08-14 12:40:00,42.81,42.83,42.78,42.81,26400.0,32.5696,32.5849,32.5468,32.5696,26400.0
2012-08-14 12:45:00,42.82,42.82,42.79,42.8,25300.0,32.5772,32.5772,32.5544,32.562,25300.0
2012-08-14 12:50:00,42.8,42.82,42.78,42.8,27200.0,32.562,32.5772,32.5468,32.562,27200.0
2012-08-14 12:55:00,42.8,42.81,42.78,42.79,15800.0,32.562,32.5696,32.5468,32.5544,15800.0
2012-08-14 13:00:00,42.79,42.82,42.78,42.79,58700.0,32.5544,32.5772,32.5468,32.5544,58700.0
2012-08-14 13:05:00,42.8,42.8,42.76,42.76,20300.0,32.562,32.562,32.5316,32.5316,20300.0
2012-08-14 13:10:00,42.76,42.77,42.75,42.77,20900.0,32.5316,32.5392,32.524,32.5392,20900.0
2012-08-14 13:15:00,42.76,42.77,42.75,42.76,14900.0,32.5316,32.5392,32.524,32.5316,14900.0
2012-08-14 13:20:00,42.76,42.76,42.74,42.76,14800.0,32.5316,32.5316,32.5164,32.5316,14800.0
2012-08-14 13:25:00,42.75,42.76,42.73,42.76,23300.0,32.524,32.5316,32.5088,32.5316,23300.0
2012-08-14 13:30:00,42.76,42.79,42.75,42.75,41400.0,32.5316,32.5544,32.524,32.524,41400.0
2012-08-14 13:35:00,42.76,42.76,42.74,42.76,16800.0,32.5316,32.5316,32.5164,32.5316,16800.0
2012-08-14 13:40:00,42.76,42.77,42.74,42.77,25100.0,32.5316,32.5392,32.5164,32.5392,25100.0
2012-08-14 13:45:00,42.77,42.79,42.75,42.77,27900.0,32.5392,32.5544,32.524,32.5392,27900.0
2012-08-14 13:50:00,42.77,42.77,42.76,42.76,5200.0,32.5392,32.5392,32.5316,32.5316,5200.0
2012-08-14 13:55:00,42.77,42.77,42.73,42.75,36300.0,32.5392,32.5392,32.5088,32.524,36300.0
2012-08-14 14:00:00,42.75,42.77,42.74,42.77,18100.0,32.524,32.5392,32.5164,32.5392,18100.0
2012-08-14 14:05:00,42.76,42.77,42.75,42.75,19100.0,32.5316,32.5392,32.524,32.524,19100.0
2012-08-14 14:10:00,42.76,42.76,42.73,42.73,22400.0,32.5316,32.5316,32.5088,32.5088,22400.0
2012-08-14 14:15:00,42.73,42.75,42.73,42.74,21300.0,32.5088,32.524,32.5088,32.5164,21300.0
2012-08-14 14:20:00,42.73,42.75,42.73,42.73,15100.0,32.5088,32.524,32.5088,32.5088,15100.0
2012-08-14 14:25:00,42.73,42.74,42.73,42.73,7100.0,32.5088,32.5164,32.5088,32.5088,7100.0
2012-08-14 14:30:00,42.74,42.75,42.73,42.74,24000.0,32.5164,32.524,32.5088,32.5164,24000.0
2012-08-14 14:35:00,42.75,42.75,42.73,42.74,13000.0,32.524,32.524,32.5088,32.5164,13000.0
2012-08-14 14:40:00,42.73,42.74,42.72,42.74,22900.0,32.5088,32.5164,32.5012,32.5164,22900.0
2012-08-14 14:45:00,42.74,42.75,42.73,42.73,23200.0,32.5164,32.524,32.5088,32.5088,23200.0
2012-08-14 14:50:00,42.73,42.76,42.72,42.76,39700.0,32.5088,32.5316,32.5012,32.5316,39700.0
2012-08-14 14:55:00,42.76,42.77,42.75,42.77,10300.0,32.5316,32.5392,32.524,32.5392,10300.0
2012-08-14 15:00:00,42.77,42.77,42.75,42.75,20700.0,32.5392,32.5392,32.524,32.524,20700.0
2012-08-14 15:05:00,42.75,42.76,42.73,42.73,28400.0,32.524,32.5316,32.5088,32.5088,28400.0
2012-08-14 15:10:00,42.73,42.78,42.72,42.76,94500.0,32.5088,32.5468,32.5012,32.5316,94500.0
2012-08-14 15:15:00,42.76,42.77,42.74,42.77,18100.0,32.5316,32.5392,32.5164,32.5392,18100.0
2012-08-14 15:20:00,42.76,42.8,42.75,42.78,53600.0,32.5316,32.562,32.524,32.5468,53600.0
2012-08-14 15:25:00,42.79,42.81,42.78,42.8,26200.0,32.5544,32.5696,32.5468,32.562,26200.0
2012-08-14 15:30:00,42.81,42.81,42.77,42.77,55500.0,32.5696,32.5696,32.5392,32.5392,55500.0
2012-08-14 15:35:00,42.77,42.77,42.72,42.74,31200.0,32.5392,32.5392,32.5012,32.5164,31200.0
2012-08-14 15:40:00,42.75,42.75,42.73,42.74,69400.0,32.524,32.524,32.5088,32.5164,69400.0
2012-08-14 15:45:00,42.74,42.75,42.7,42.71,116800.0,32.5164,32.524,32.486,32.4936,116800.0
2012-08-14 15:50:00,42.71,42.72,42.66,42.68,151300.0,32.4936,32.5012,32.4555,32.4707,151300.0
2012-08-14 15:55:00,42.69,42.74,42.67,42.73,273700.0,32.4783,32.5164,32.4631,32.5088,273700.0
2012-08-15 09:30:00,42.72,42.83,42.71,42.8,70400.0,32.5012,32.5849,32.4936,32.562,70400.0
2012-08-15 09:35:00,42.81,42.84,42.8,42.83,19000.0,32.5696,32.5925,32.562,32.5849,19000.0
2012-08-15 09:40:00,42.83,42.87,42.81,42.85,20700.0,32.5849,32.6153,32.5696,32.6001,20700.0
2012-08-15 09:45:00,42.85,42.92,42.84,42.92,17500.0,32.6001,32.6533,32.5925,32.6533,17500.0
2012-08-15 09:50:00,42.92,42.93,42.88,42.89,60900.0,32.6533,32.6609,32.6229,32.6305,60900.0
2012-08-15 09:55:00,42.89,42.9,42.86,42.86,18700.0,32.6305,32.6381,32.6077,32.6077,18700.0
2012-08-15 10:00:00,42.86,42.89,42.86,42.88,24400.0,32.6077,32.6305,32.6077,32.6229,24400.0
2012-08-15 10:05:00,42.89,42.91,42.87,42.91,71300.0,32.6305,32.6457,32.6153,32.6457,71300.0
2012-08-15 10:10:00,42.91,42.93,42.89,42.91,51800.0,32.6457,32.6609,32.6305,32.6457,51800.0
2012-08-15 10:15:00,42.9,42.91,42.88,42.89,28200.0,32.6381,32.6457,32.6229,32.6305,28200.0
2012-08-15 10:20:00,42.88,42.9,42.87,42.9,33200.0,32.6229,32.6381,32.6153,32.6381,33200.0
2012-08-15 10:25:00,42.9,42.91,42.84,42.85,37500.0,32.6381,32.6457,32.5925,32.6001,37500.0
2012-08-15 10:30:00,42.85,42.85,42.77,42.78,181600.0,32.6001,32.6001,32.5392,32.5468,181600.0
2012-08-15 10:35:00,42.78,42.87,42.77,42.86,57300.0,32.5468,32.6153,32.5392,32.6077,57300.0
2012-08-15 10:40:00,42.86,42.87,42.77,42.8,54400.0,32.6077,32.6153,32.5392,32.562,54400.0
2012-08-15 10:45:00,42.8,42.83,42.8,42.8,11500.0,32.562,32.5849,32.562,32.562,11500.0
2012-08-15 10:50:00,42.81,42.81,42.74,42.75,37000.0,32.5696,32.5696,32.5164,32.524,37000.0
2012-08-15 10:55:00,42.75,42.79,42.75,42.77,23100.0,32.524,32.5544,32.524,32.5392,23100.0
2012-08-15 11:00:00,42.77,42.77,42.74,42.74,32400.0,32.5392,32.5392,32.5164,32.5164,32400.0
2012-08-15 11:05:00,42.75,42.78,42.73,42.78,160500.0,32.524,32.5468,32.5088,32.5468,160500.0
2012-08-15 11:10:00,42.77,42.79,42.75,42.77,51000.0,32.5392,32.5544,32.524,32.5392,51000.0
2012-08-15 11:15:00,42.76,42.81,42.76,42.8,155200.0,32.5316,32.5696,32.5316,32.562,155200.0
2012-08-15 11:20:00,42.8,42.84,42.78,42.82,83300.0,32.562,32.5925,32.5468,32.5772,83300.0
2012-08-15 11:25:00,42.81,42.82,42.76,42.8,41500.0,32.5696,32.5772,32.5316,32.562,41500.0
2012-08-15 11:30:00,42.79,42.8,42.78,42.78,37100.0,32.5544,32.562,32.5468,32.5468,37100.0
2012-08-15 11:35:00,42.79,42.79,42.77,42.78,49900.0,32.5544,32.5544,32.5392,32.5468,49900.0
2012-08-15 11:40:00,42.78,42.83,42.78,42.81,52700.0,32.5468,32.5849,32.5468,32.5696,52700.0
2012-08-15 11:45:00,42.82,42.85,42.82,42.83,90700.0,32.5772,32.6001,32.5772,32.5849,90700.0
2012-08-15 11:50:00,42.84,42.86,42.83,42.83,68400.0,32.5925,32.6077,32.5849,32.5849,68400.0
2012-08-15 11:55:00,42.82,42.86,42.81,42.85,41100.0,32.5772,32.6077,32.5696,32.6001,41100.0
2012-08-15 12:00:00,42.84,42.85,42.82,42.84,46300.0,32.5925,32.6001,32.5772,32.5925,46300.0
2012-08-15 12:05:00,42.84,42.86,42.83,42.84,36100.0,32.5925,32.6077,32.5849,32.5925,36100.0
2012-08-15 12:10:00,42.84,42.86,42.83,42.85,32200.0,32.5925,32.6077,32.5849,32.6001,32200.0
2012-08-15 12:15:00,42.85,42.89,42.84,42.89,36100.0,32.6001,32.6305,32.5925,32.6305,36100.0
2012-08-15 12:20:00,42.89,42.91,42.88,42.9,22500.0,32.6305,32.6457,32.6229,32.6381,22500.0
2012-08-15 12:25:00,42.9,42.91,42.88,42.88,31800.0,32.6381,32.6457,32.6229,32.6229,31800.0
2012-08-15 12:30:00,42.89,42.9,42.88,42.9,13000.0,32.6305,32.6381,32.6229,32.6381,13000.0
2012-08-15 12:35:00,42.89,42.92,42.89,42.9,49800.0,32.6305,32.6533,32.6305,32.6381,49800.0
2012-08-15 12:40:00,42.9,42.91,42.89,42.9,27000.0,32.6381,32.6457,32.6305,32.6381,27000.0
2012-08-15 12:45:00,42.89,42.9,42.87,42.87,18600.0,32.6305,32.6381,32.6153,32.6153,18600.0
2012-08-15 12:50:00,42.88,42.91,42.87,42.91,51300.0,32.6229,32.6457,32.6153,32.6457,51300.0
2012-08-15 12:55:00,42.91,42.91,42.87,42.87,27300.0,32.6457,32.6457,32.6153,32.6153,27300.0
2012-08-15 13:00:00,42.86,42.87,42.84,42.85,32000.0,32.6077,32.6153,32.5925,32.6001,32000.0
2012-08-15 13:05:00,42.84,42.86,42.84,42.84,43800.0,32.5925,32.6077,32.5925,32.5925,43800.0
2012-08-15 13:10:00,42.85,42.87,42.84,42.84,47500.0,32.6001,32.6153,32.5925,32.5925,47500.0
2012-08-15 13:15:00,42.83,42.87,42.82,42.83,50700.0,32.5849,32.6153,32.5772,32.5849,50700.0
2012-08-15 13:20:00,42.84,42.86,42.82,42.84,42100.0,32.5925,32.6077,32.5772,32.5925,42100.0
2012-08-15 13:25:00,42.84,42.86,42.82,42.86,20500.0,32.5925,32.6077,32.5772,32.6077,20500.0
2012-08-15 13:30:00,42.86,42.86,42.83,42.83,20200.0,32.6077,32.6077,32.5849,32.5849,20200.0
2012-08-15 13:35:00,42.83,42.87,42.82,42.85,68900.0,32.5849,32.6153,32.5772,32.6001,68900.0
2012-08-15 13:40:00,42.86,42.89,42.85,42.88,195200.0,32.6077,32.6305,32.6001,32.6229,195200.0
2012-08-15 13:45:00,42.88,42.9,42.86,42.9,41100.0,32.6229,32.6381,32.6077,32.6381,41100.0
2012-08-15 13:50:00,42.9,42.91,42.88,42.91,74500.0,32.6381,32.6457,32.6229,32.6457,74500.0
2012-08-15 13:55:00,42.9,42.91,42.88,42.88,41600.0,32.6381,32.6457,32.6229,32.6229,41600.0
2012-08-15 14:00:00,42.88,42.91,42.87,42.88,106300.0,32.6229,32.6457,32.6153,32.6229,106300.0
2012-08-15 14:05:00,42.88,42.88,42.86,42.87,11200.0,32.6229,32.6229,32.6077,32.6153,11200.0
2012-08-15 14:10:00,42.86,42.89,42.86,42.87,48900.0,32.6077,32.6305,32.6077,32.6153,48900.0
2012-08-15 14:15:00,42.86,42.88,42.86,42.87,20500.0,32.6077,32.6229,32.6077,32.6153,20500.0
2012-08-15 14:20:00,42.88,42.88,42.87,42.88,10700.0,32.6229,32.6229,32.6153,32.6229,10700.0
2012-08-15 14:25:00,42.88,42.9,42.88,42.9,36500.0,32.6229,32.6381,32.6229,32.6381,36500.0
2012-08-15 14:30:00,42.9,42.93,42.87,42.87,81300.0,32.6381,32.6609,32.6153,32.6153,81300.0
2012-08-15 14:35:00,42.88,42.88,42.86,42.87,28100.0,32.6229,32.6229,32.6077,32.6153,28100.0
2012-08-15 14:40:00,42.87,42.89,42.86,42.89,24900.0,32.6153,32.6305,32.6077,32.6305,24900.0
2012-08-15 14:45:00,42.89,42.89,42.86,42.88,40300.0,32.6305,32.6305,32.6077,32.6229,40300.0
2012-08-15 14:50:00,42.87,42.91,42.87,42.9,25600.0,32.6153,32.6457,32.6153,32.6381,25600.0
2012-08-15 14:55:00,42.89,42.92,42.89,42.92,28100.0,32.6305,32.6533,32.6305,32.6533,28100.0
2012-08-15 15:00:00,42.91,42.93,42.91,42.93,37100.0,32.6457,32.6609,32.6457,32.6609,37100.0
2012-08-15 15:05:00,42.92,42.94,42.91,42.93,61700.0,32.6533,32.6685,32.6457,32.6609,61700.0
2012-08-15 15:10:00,42.92,42.94,42.92,42.94,53300.0,32.6533,32.6685,32.6533,32.6685,53300.0
2012-08-15 15:15:00,42.94,42.94,42.91,42.92,43700.0,32.6685,32.6685,32.6457,32.6533,43700.0
2012-08-15 15:20:00,42.93,42.97,42.91,42.95,113900.0,32.6609,32.6914,32.6457,32.6762,113900.0
2012-08-15 15:25:00,42.95,42.96,42.91,42.93,83000.0,32.6762,32.6838,32.6457,32.6609,83000.0
2012-08-15 15:30:00,42.93,42.96,42.91,42.92,115600.0,32.6609,32.6838,32.6457,32.6533,115600.0
2012-08-15 15:35:00,42.92,42.94,42.91,42.94,92700.0,32.6533,32.6685,32.6457,32.6685,92700.0
2012-08-15 15:40:00,42.93,42.98,42.93,42.97,99600.0,32.6609,32.699,32.6609,32.6914,99600.0
2012-08-15 15:45:00,42.98,43.02,42.95,43.01,207800.0,32.699,32.7294,32.6762,32.7218,207800.0
2012-08-15 15:50:00,43.0,43.01,42.95,43.01,259600.0,32.7142,32.7218,32.6762,32.7218,259600.0
2012-08-15 15:55:00,43.0,43.01,42.96,42.97,500000.0,32.7142,32.7218,32.6838,32.6914,500000.0
2012-08-16 09:30:00,42.96,43.02,42.88,42.94,46700.0,32.6838,32.7294,32.6229,32.6685,46700.0
2012-08-16 09:35:00,42.93,42.96,42.87,42.89,29800.0,32.6609,32.6838,32.6153,32.6305,29800.0
2012-08-16 09:40:00,42.88,42.89,42.76,42.76,33400.0,32.6229,32.6305,32.5316,32.5316,33400.0
2012-08-16 09:45:00,42.76,42.8,42.75,42.79,29600.0,32.5316,32.562,32.524,32.5544,29600.0
2012-08-16 09:50:00,42.8,42.83,42.78,42.82,42900.0,32.562,32.5849,32.5468,32.5772,42900.0
2012-08-16 09:55:00,42.82,42.83,42.76,42.78,28700.0,32.5772,32.5849,32.5316,32.5468,28700.0
2012-08-16 10:00:00,42.79,42.81,42.75,42.76,31100.0,32.5544,32.5696,32.524,32.5316,31100.0
2012-08-16 10:05:00,42.77,42.83,42.76,42.79,49000.0,32.5392,32.5849,32.5316,32.5544,49000.0
2012-08-16 10:10:00,42.79,42.82,42.77,42.77,28800.0,32.5544,32.5772,32.5392,32.5392,28800.0
2012-08-16 10:15:00,42.78,42.81,42.77,42.79,37400.0,32.5468,32.5696,32.5392,32.5544,37400.0
2012-08-16 10:20:00,42.79,42.83,42.78,42.81,23400.0,32.5544,32.5849,32.5468,32.5696,23400.0
2012-08-16 10:25:00,42.81,42.81,42.78,42.79,31500.0,32.5696,32.5696,32.5468,32.5544,31500.0
2012-08-16 10:30:00,42.79,42.79,42.77,42.78,35600.0,32.5544,32.5544,32.5392,32.5468,35600.0
2012-08-16 10:35:00,42.78,42.8,42.76,42.8,45400.0,32.5468,32.562,32.5316,32.562,45400.0
2012-08-16 10:40:00,42.8,42.82,42.76,42.79,56700.0,32.562,32.5772,32.5316,32.5544,56700.0
2012-08-16 10:45:00,42.79,42.82,42.76,42.76,59700.0,32.5544,32.5772,32.5316,32.5316,59700.0
2012-08-16 10:50:00,42.76,42.77,42.73,42.74,60800.0,32.5316,32.5392,32.5088,32.5164,60800.0
2012-08-16 10:55:00,42.74,42.74,42.7,42.72,40700.0,32.5164,32.5164,32.486,32.5012,40700.0
2012-08-16 11:00:00,42.71,42.72,42.66,42.67,41600.0,32.4936,32.5012,32.4555,32.4631,41600.0
2012-08-16 11:05:00,42.66,42.68,42.65,42.67,40800.0,32.4555,32.4707,32.4479,32.4631,40800.0
2012-08-16 11:10:00,42.67,42.68,42.66,42.67,53500.0,32.4631,32.4707,32.4555,32.4631,53500.0
2012-08-16 11:15:00,42.68,42.72,42.68,42.68,49800.0,32.4707,32.5012,32.4707,32.4707,49800.0
2012-08-16 11:20:00,42.68,42.69,42.66,42.68,37200.0,32.4707,32.4783,32.4555,32.4707,37200.0
2012-08-16 11:25:00,42.68,42.69,42.68,42.68,16100.0,32.4707,32.4783,32.4707,32.4707,16100.0
2012-08-16 11:30:00,42.69,42.71,42.66,42.66,63900.0,32.4783,32.4936,32.4555,32.4555,63900.0
2012-08-16 11:35:00,42.66,42.67,42.65,42.65,39900.0,32.4555,32.4631,32.4479,32.4479,39900.0
2012-08-16 11:40:00,42.65,42.68,42.65,42.68,25100.0,32.4479,32.4707,32.4479,32.4707,25100.0
2012-08-16 11:45:00,42.68,42.7,42.66,42.66,39600.0,32.4707,32.486,32.4555,32.4555,39600.0
2012-08-16 11:50:00,42.66,42.7,42.64,42.69,57900.0,32.4555,32.486,32.4403,32.4783,57900.0
2012-08-16 11:55:00,42.69,42.72,42.69,42.72,54300.0,32.4783,32.5012,32.4783,32.5012,54300.0
2012-08-16 12:00:00,42.72,42.73,42.7,42.72,54700.0,32.5012,32.5088,32.486,32.5012,54700.0
2012-08-16 12:05:00,42.71,42.72,42.7,42.71,36500.0,32.4936,32.5012,32.486,32.4936,36500.0
2012-08-16 12:10:00,42.71,42.72,42.7,42.71,15100.0,32.4936,32.5012,32.486,32.4936,15100.0
2012-08-16 12:15:00,42.71,42.72,42.71,42.71,19800.0,32.4936,32.5012,32.4936,32.4936,19800.0
2012-08-16 12:20:00,42.72,42.73,42.71,42.72,29900.0,32.5012,32.5088,32.4936,32.5012,29900.0
2012-08-16 12:25:00,42.72,42.73,42.71,42.72,27700.0,32.5012,32.5088,32.4936,32.5012,27700.0
2012-08-16 12:30:00,42.72,42.74,42.7,42.73,24600.0,32.5012,32.5164,32.486,32.5088,24600.0
2012-08-16 12:35:00,42.73,42.77,42.72,42.76,20700.0,32.5088,32.5392,32.5012,32.5316,20700.0
2012-08-16 12:40:00,42.77,42.77,42.75,42.75,20700.0,32.5392,32.5392,32.524,32.524,20700.0
2012-08-16 12:45:00,42.76,42.76,42.73,42.74,9900.0,32.5316,32.5316,32.5088,32.5164,9900.0
2012-08-16 12:50:00,42.73,42.77,42.73,42.77,23500.0,32.5088,32.5392,32.5088,32.5392,23500.0
2012-08-16 12:55:00,42.77,42.78,42.76,42.78,18600.0,32.5392,32.5468,32.5316,32.5468,18600.0
2012-08-16 13:00:00,42.78,42.79,42.77,42.79,9600.0,32.5468,32.5544,32.5392,32.5544,9600.0
2012-08-16 13:05:00,42.78,42.79,42.78,42.79,10500.0,32.5468,32.5544,32.5468,32.5544,10500.0
2012-08-16 13:10:00,42.78,42.79,42.76,42.78,29900.0,32.5468,32.5544,32.5316,32.5468,29900.0
2012-08-16 13:15:00,42.78,42.81,42.76,42.77,25300.0,32.5468,32.5696,32.5316,32.5392,25300.0
2012-08-16 13:20:00,42.76,42.77,42.73,42.74,14600.0,32.5316,32.5392,32.5088,32.5164,14600.0
2012-08-16 13:25:00,42.73,42.74,42.72,42.74,18300.0,32.5088,32.5164,32.5012,32.5164,18300.0
2012-08-16 13:30:00,42.74,42.74,42.72,42.72,9700.0,32.5164,32.5164,32.5012,32.5012,9700.0
2012-08-16 13:35:00,42.72,42.73,42.71,42.72,17100.0,32.5012,32.5088,32.4936,32.5012,17100.0
2012-08-16 13:40:00,42.72,42.73,42.71,42.73,35400.0,32.5012,32.5088,32.4936,32.5088,35400.0
2012-08-16 13:45:00,42.74,42.77,42.74,42.75,47600.0,32.5164,32.5392,32.5164,32.524,47600.0
2012-08-16 13:50:00,42.76,42.76,42.7,42.71,45700.0,32.5316,32.5316,32.486,32.4936,45700.0
2012-08-16 13:55:00,42.71,42.72,42.7,42.71,29000.0,32.4936,32.5012,32.486,32.4936,29000.0
2012-08-16 14:00:00,42.71,42.71,42.69,42.69,37700.0,32.4936,32.4936,32.4783,32.4783,37700.0
2012-08-16 14:05:00,42.69,42.72,42.68,42.71,38600.0,32.4783,32.5012,32.4707,32.4936,38600.0
2012-08-16 14:10:00,42.71,42.71,42.67,42.68,31200.0,32.4936,32.4936,32.4631,32.4707,31200.0
2012-08-16 14:15:00,42.67,42.68,42.65,42.65,26500.0,32.4631,32.4707,32.4479,32.4479,26500.0
2012-08-16 14:20:00,42.65,42.66,42.65,42.65,15500.0,32.4479,32.4555,32.4479,32.4479,15500.0
2012-08-16 14:25:00,42.65,42.68,42.64,42.68,36300.0,32.4479,32.4707,32.4403,32.4707,36300.0
2012-08-16 14:30:00,42.68,42.79,42.67,42.75,78100.0,32.4707,32.5544,32.4631,32.524,78100.0
2012-08-16 14:35:00,42.75,42.78,42.75,42.77,31700.0,32.524,32.5468,32.524,32.5392,31700.0
2012-08-16 14:40:00,42.76,42.77,42.75,42.76,34700.0,32.5316,32.5392,32.524,32.5316,34700.0
2012-08-16 14:45:00,42.75,42.76,42.72,42.72,42200.0,32.524,32.5316,32.5012,32.5012,42200.0
2012-08-16 14:50:00,42.72,42.73,42.71,42.72,30300.0,32.5012,32.5088,32.4936,32.5012,30300.0
2012-08-16 14:55:00,42.72,42.73,42.7,42.71,25800.0,32.5012,32.5088,32.486,32.4936,25800.0
2012-08-16 15:00:00,42.71,42.71,42.68,42.7,35400.0,32.4936,32.4936,32.4707,32.486,35400.0
2012-08-16 15:05:00,42.7,42.71,42.67,42.68,45100.0,32.486,32.4936,32.4631,32.4707,45100.0
2012-08-16 15:10:00,42.68,42.71,42.66,42.7,33300.0,32.4707,32.4936,32.4555,32.486,33300.0
2012-08-16 15:15:00,42.71,42.74,42.7,42.73,23200.0,32.4936,32.5164,32.486,32.5088,23200.0
2012-08-16 15:20:00,42.74,42.75,42.73,42.73,25500.0,32.5164,32.524,32.5088,32.5088,25500.0
2012-08-16 15:25:00,42.74,42.78,42.74,42.76,40400.0,32.5164,32.5468,32.5164,32.5316,40400.0
2012-08-16 15:30:00,42.76,42.76,42.75,42.76,37500.0,32.5316,32.5316,32.524,32.5316,37500.0
2012-08-16 15:35:00,42.76,42.76,42.73,42.74,48100.0,32.5316,32.5316,32.5088,32.5164,48100.0
2012-08-16 15:40:00,42.74,42.75,42.7,42.73,87200.0,32.5164,32.524,32.486,32.5088,87200.0
2012-08-16 15:45:00,42.72,42.74,42.72,42.72,49700.0,32.5012,32.5164,32.5012,32.5012,49700.0
2012-08-16 15:50:00,42.72,42.74,42.71,42.73,105700.0,32.5012,32.5164,32.4936,32.5088,105700.0
2012-08-16 15:55:00,42.73,42.75,42.71,42.74,172700.0,32.5088,32.524,32.4936,32.5164,172700.0
2012-08-17 09:30:00,42.85,42.85,42.61,42.64,523200.0,32.6001,32.6001,32.4175,32.4403,523200.0
2012-08-17 09:35:00,42.64,42.65,42.53,42.56,40100.0,32.4403,32.4479,32.3566,32.3794,40100.0
2012-08-17 09:40:00,42.56,42.56,42.5,42.52,40400.0,32.3794,32.3794,32.3338,32.349,40400.0
2012-08-17 09:45:00,42.52,42.53,42.45,42.47,71500.0,32.349,32.3566,32.2958,32.311,71500.0
2012-08-17 09:50:00,42.47,42.54,42.47,42.53,38500.0,32.311,32.3642,32.311,32.3566,38500.0
2012-08-17 09:55:00,42.52,42.55,42.46,42.46,24600.0,32.349,32.3718,32.3034,32.3034,24600.0
2012-08-17 10:00:00,42.48,42.51,42.44,42.44,37400.0,32.3186,32.3414,32.2881,32.2881,37400.0
2012-08-17 10:05:00,42.44,42.52,42.44,42.52,38100.0,32.2881,32.349,32.2881,32.349,38100.0
2012-08-17 10:10:00,42.51,42.51,42.43,42.44,63100.0,32.3414,32.3414,32.2805,32.2881,63100.0
2012-08-17 10:15:00,42.44,42.44,42.42,42.42,36200.0,32.2881,32.2881,32.2729,32.2729,36200.0
2012-08-17 10:20:00,42.42,42.44,42.38,42.38,52200.0,32.2729,32.2881,32.2425,32.2425,52200.0
2012-08-17 10:25:00,42.38,42.38,42.29,42.29,77500.0,32.2425,32.2425,32.174,32.174,77500.0
2012-08-17 10:30:00,42.29,42.33,42.27,42.31,40800.0,32.174,32.2045,32.1588,32.1892,40800.0
2012-08-17 10:35:00,42.31,42.32,42.27,42.3,62900.0,32.1892,32.1969,32.1588,32.1816,62900.0
2012-08-17 10:40:00,42.3,42.33,42.29,42.31,50700.0,32.1816,32.2045,32.174,32.1892,50700.0
2012-08-17 10:45:00,42.32,42.33,42.29,42.33,79800.0,32.1969,32.2045,32.174,32.2045,79800.0
2012-08-17 10:50:00,42.33,42.36,42.28,42.3,114800.0,32.2045,32.2273,32.1664,32.1816,114800.0
2012-08-17 10:55:00,42.3,42.31,42.27,42.28,55000.0,32.1816,32.1892,32.1588,32.1664,55000.0
2012-08-17 11:00:00,42.27,42.3,42.27,42.3,30800.0,32.1588,32.1816,32.1588,32.1816,30800.0
2012-08-17 11:05:00,42.3,42.35,42.29,42.34,26300.0,32.1816,32.2197,32.174,32.2121,26300.0
2012-08-17 11:10:00,42.34,42.37,42.34,42.37,19200.0,32.2121,32.2349,32.2121,32.2349,19200.0
2012-08-17 11:15:00,42.36,42.37,42.32,42.32,37300.0,32.2273,32.2349,32.1969,32.1969,37300.0
2012-08-17 11:20:00,42.32,42.36,42.32,42.35,14700.0,32.1969,32.2273,32.1969,32.2197,14700.0
2012-08-17 11:25:00,42.35,42.36,42.33,42.35,35500.0,32.2197,32.2273,32.2045,32.2197,35500.0
2012-08-17 11:30:00,42.34,42.35,42.33,42.34,32500.0,32.2121,32.2197,32.2045,32.2121,32500.0
2012-08-17 11:35:00,42.35,42.36,42.33,42.34,36300.0,32.2197,32.2273,32.2045,32.2121,36300.0
2012-08-17 11:40:00,42.34,42.37,42.34,42.35,22900.0,32.2121,32.2349,32.2121,32.2197,22900.0
2012-08-17 11:45:00,42.35,42.36,42.34,42.34,11200.0,32.2197,32.2273,32.2121,32.2121,11200.0
2012-08-17 11:50:00,42.34,42.35,42.34,42.34,20100.0,32.2121,32.2197,32.2121,32.2121,20100.0
2012-08-17 11:55:00,42.35,42.35,42.34,42.34,14100.0,32.2197,32.2197,32.2121,32.2121,14100.0
2012-08-17 12:00:00,42.35,42.35,42.34,42.35,24300.0,32.2197,32.2197,32.2121,32.2197,24300.0
2012-08-17 12:05:00,42.35,42.35,42.32,42.33,51500.0,32.2197,32.2197,32.1969,32.2045,51500.0
2012-08-17 12:10:00,42.33,42.34,42.3,42.31,35300.0,32.2045,32.2121,32.1816,32.1892,35300.0
2012-08-17 12:15:00,42.3,42.31,42.29,42.29,14400.0,32.1816,32.1892,32.174,32.174,14400.0
2012-08-17 12:20:00,42.29,42.3,42.28,42.3,28400.0,32.174,32.1816,32.1664,32.1816,28400.0
2012-08-17 12:25:00,42.3,42.34,42.29,42.32,35400.0,32.1816,32.2121,32.174,32.1969,35400.0
2012-08-17 12:30:00,42.33,42.34,42.32,42.33,16700.0,32.2045,32.2121,32.1969,32.2045,16700.0
2012-08-17 12:35:00,42.33,42.33,42.3,42.32,33200.0,32.2045,32.2045,32.1816,32.1969,33200.0
2012-08-17 12:40:00,42.31,42.34,42.3,42.34,21000.0,32.1892,32.2121,32.1816,32.2121,21000.0
2012-08-17 12:45:00,42.33,42.37,42.33,42.36,23500.0,32.2045,32.2349,32.2045,32.2273,23500.0
2012-08-17 12:50:00,42.36,42.36,42.31,42.31,40200.0,32.2273,32.2273,32.1892,32.1892,40200.0
2012-08-17 12:55:00,42.31,42.33,42.3,42.31,12200.0,32.1892,32.2045,32.1816,32.1892,12200.0
2012-08-17 13:00:00,42.31,42.32,42.3,42.3,27500.0,32.1892,32.1969,32.1816,32.1816,27500.0
2012-08-17 13:05:00,42.31,42.31,42.3,42.3,18000.0,32.1892,32.1892,32.1816,32.1816,18000.0
2012-08-17 13:10:00,42.3,42.31,42.3,42.3,14100.0,32.1816,32.1892,32.1816,32.1816,14100.0
2012-08-17 13:15:00,42.31,42.31,42.3,42.3,23100.0,32.1892,32.1892,32.1816,32.1816,23100.0
2012-08-17 13:20:00,42.31,42.31,42.3,42.3,38000.0,32.1892,32.1892,32.1816,32.1816,38000.0
2012-08-17 13:25:00,42.3,42.34,42.29,42.32,47800.0,32.1816,32.2121,32.174,32.1969,47800.0
2012-08-17 13:30:00,42.32,42.36,42.32,42.36,32000.0,32.1969,32.2273,32.1969,32.2273,32000.0
2012-08-17 13:35:00,42.35,42.36,42.35,42.36,12600.0,32.2197,32.2273,32.2197,32.2273,12600.0
2012-08-17 13:40:00,42.36,42.41,42.35,42.41,40900.0,32.2273,32.2653,32.2197,32.2653,40900.0
2012-08-17 13:45:00,42.41,42.41,42.39,42.4,26500.0,32.2653,32.2653,32.2501,32.2577,26500.0
2012-08-17 13:50:00,42.4,42.41,42.4,42.41,8700.0,32.2577,32.2653,32.2577,32.2653,8700.0
2012-08-17 13:55:00,42.4,42.41,42.4,42.4,20000.0,32.2577,32.2653,32.2577,32.2577,20000.0
2012-08-17 14:00:00,42.41,42.41,42.4,42.4,17400.0,32.2653,32.2653,32.2577,32.2577,17400.0
2012-08-17 14:05:00,42.41,42.41,42.38,42.4,47800.0,32.2653,32.2653,32.2425,32.2577,47800.0
2012-08-17 14:10:00,42.4,42.4,42.39,42.39,14600.0,32.2577,32.2577,32.2501,32.2501,14600.0
2012-08-17 14:15:00,42.39,42.4,42.37,42.38,31800.0,32.2501,32.2577,32.2349,32.2425,31800.0
2012-08-17 14:20:00,42.38,42.39,42.36,42.39,32300.0,32.2425,32.2501,32.2273,32.2501,32300.0
2012-08-17 14:25:00,42.39,42.44,42.38,42.41,71600.0,32.2501,32.2881,32.2425,32.2653,71600.0
2012-08-17 14:30:00,42.41,42.42,42.4,42.4,21600.0,32.2653,32.2729,32.2577,32.2577,21600.0
2012-08-17 14:35:00,42.4,42.42,42.4,42.42,20000.0,32.2577,32.2729,32.2577,32.2729,20000.0
2012-08-17 14:40:00,42.41,42.42,42.4,42.4,24100.0,32.2653,32.2729,32.2577,32.2577,24100.0
2012-08-17 14:45:00,42.41,42.41,42.4,42.41,13500.0,32.2653,32.2653,32.2577,32.2653,13500.0
2012-08-17 14:50:00,42.41,42.45,42.4,42.43,55100.0,32.2653,32.2958,32.2577,32.2805,55100.0
2012-08-17 14:55:00,42.44,42.44,42.43,42.44,23900.0,32.2881,32.2881,32.2805,32.2881,23900.0
2012-08-17 15:00:00,42.44,42.45,42.43,42.45,28100.0,32.2881,32.2958,32.2805,32.2958,28100.0
2012-08-17 15:05:00,42.45,42.45,42.44,42.44,24900.0,32.2958,32.2958,32.2881,32.2881,24900.0
2012-08-17 15:10:00,42.44,42.47,42.44,42.46,71100.0,32.2881,32.311,32.2881,32.3034,71100.0
2012-08-17 15:15:00,42.45,42.47,42.44,42.44,82700.0,32.2958,32.311,32.2881,32.2881,82700.0
2012-08-17 15:20:00,42.44,42.45,42.44,42.45,21600.0,32.2881,32.2958,32.2881,32.2958,21600.0
2012-08-17 15:25:00,42.45,42.45,42.44,42.44,39700.0,32.2958,32.2958,32.2881,32.2881,39700.0
2012-08-17 15:30:00,42.44,42.45,42.41,42.41,91300.0,32.2881,32.2958,32.2653,32.2653,91300.0
2012-08-17 15:35:00,42.41,42.42,42.39,42.39,45400.0,32.2653,32.2729,32.2501,32.2501,45400.0
2012-08-17 15:40:00,42.4,42.41,42.38,42.4,129200.0,32.2577,32.2653,32.2425,32.2577,129200.0
2012-08-17 15:45:00,42.39,42.39,42.37,42.38,98500.0,32.2501,32.2501,32.2349,32.2425,98500.0
2012-08-17 15:50:00,42.38,42.43,42.38,42.43,195200.0,32.2425,32.2805,32.2425,32.2805,195200.0
2012-08-17 15:55:00,42.42,42.46,42.39,42.42,440200.0,32.2729,32.3034,32.2501,32.2729,440200.0
2012-08-20 09:30:00,42.42,42.42,42.33,42.33,60200.0,32.2729,32.2729,32.2045,32.2045,60200.0
2012-08-20 09:35:00,42.32,42.35,42.27,42.28,30900.0,32.1969,32.2197,32.1588,32.1664,30900.0
2012-08-20 09:40:00,42.28,42.3,42.26,42.29,41900.0,32.1664,32.1816,32.1512,32.174,41900.0
2012-08-20 09:45:00,42.28,42.35,42.27,42.33,47100.0,32.1664,32.2197,32.1588,32.2045,47100.0
2012-08-20 09:50:00,42.32,42.34,42.28,42.31,34100.0,32.1969,32.2121,32.1664,32.1892,34100.0
2012-08-20 09:55:00,42.3,42.31,42.26,42.26,29900.0,32.1816,32.1892,32.1512,32.1512,29900.0
2012-08-20 10:00:00,42.26,42.28,42.23,42.24,66900.0,32.1512,32.1664,32.1284,32.136,66900.0
2012-08-20 10:05:00,42.25,42.26,42.22,42.24,59100.0,32.1436,32.1512,32.1208,32.136,59100.0
2012-08-20 10:10:00,42.24,42.25,42.21,42.23,51600.0,32.136,32.1436,32.1132,32.1284,51600.0
2012-08-20 10:15:00,42.23,42.28,42.21,42.25,57400.0,32.1284,32.1664,32.1132,32.1436,57400.0
2012-08-20 10:20:00,42.26,42.27,42.24,42.27,43200.0,32.1512,32.1588,32.136,32.1588,43200.0
2012-08-20 10:25:00,42.26,42.3,42.26,42.28,27900.0,32.1512,32.1816,32.1512,32.1664,27900.0
2012-08-20 10:30:00,42.27,42.3,42.25,42.26,65600.0,32.1588,32.1816,32.1436,32.1512,65600.0
2012-08-20 10:35:00,42.27,42.3,42.26,42.29,60600.0,32.1588,32.1816,32.1512,32.174,60600.0
2012-08-20 10:40:00,42.29,42.3,42.26,42.3,30800.0,32.174,32.1816,32.1512,32.1816,30800.0
2012-08-20 10:45:00,42.29,42.31,42.28,42.29,99000.0,32.174,32.1892,32.1664,32.174,99000.0
2012-08-20 10:50:00,42.28,42.31,42.28,42.3,36600.0,32.1664,32.1892,32.1664,32.1816,36600.0
2012-08-20 10:55:00,42.3,42.35,42.3,42.35,45800.0,32.1816,32.2197,32.1816,32.2197,45800.0
2012-08-20 11:00:00,42.35,42.36,42.31,42.34,105700.0,32.2197,32.2273,32.1892,32.2121,105700.0
2012-08-20 11:05:00,42.33,42.36,42.33,42.34,64600.0,32.2045,32.2273,32.2045,32.2121,64600.0
2012-08-20 11:10:00,42.34,42.36,42.32,42.36,57800.0,32.2121,32.2273,32.1969,32.2273,57800.0
2012-08-20 11:15:00,42.35,42.37,42.34,42.36,36000.0,32.2197,32.2349,32.2121,32.2273,36000.0
2012-08-20 11:20:00,42.35,42.37,42.3,42.32,62900.0,32.2197,32.2349,32.1816,32.1969,62900.0
2012-08-20 11:25:00,42.31,42.33,42.29,42.3,34800.0,32.1892,32.2045,32.174,32.1816,34800.0
2012-08-20 11:30:00,42.3,42.31,42.27,42.29,34900.0,32.1816,32.1892,32.1588,32.174,34900.0
2012-08-20 11:35:00,42.29,42.35,42.29,42.34,37400.0,32.174,32.2197,32.174,32.2121,37400.0
2012-08-20 11:40:00,42.35,42.38,42.34,42.37,56900.0,32.2197,32.2425,32.2121,32.2349,56900.0
2012-08-20 11:45:00,42.37,42.37,42.33,42.34,17300.0,32.2349,32.2349,32.2045,32.2121,17300.0
2012-08-20 11:50:00,42.34,42.36,42.33,42.34,18300.0,32.2121,32.2273,32.2045,32.2121,18300.0
2012-08-20 11:55:00,42.34,42.36,42.31,42.32,22900.0,32.2121,32.2273,32.1892,32.1969,22900.0
2012-08-20 12:00:00,42.32,42.33,42.29,42.3,35400.0,32.1969,32.2045,32.174,32.1816,35400.0
2012-08-20 12:05:00,42.3,42.33,42.3,42.33,23200.0,32.1816,32.2045,32.1816,32.2045,23200.0
2012-08-20 12:10:00,42.33,42.33,42.31,42.31,22200.0,32.2045,32.2045,32.1892,32.1892,22200.0
2012-08-20 12:15:00,42.32,42.35,42.31,42.35,26700.0,32.1969,32.2197,32.1892,32.2197,26700.0
2012-08-20 12:20:00,42.35,42.35,42.34,42.34,13700.0,32.2197,32.2197,32.2121,32.2121,13700.0
2012-08-20 12:25:00,42.34,42.38,42.34,42.38,49700.0,32.2121,32.2425,32.2121,32.2425,49700.0
2012-08-20 12:30:00,42.38,42.41,42.38,42.4,61500.0,32.2425,32.2653,32.2425,32.2577,61500.0
2012-08-20 12:35:00,42.4,42.4,42.39,42.39,11700.0,32.2577,32.2577,32.2501,32.2501,11700.0
2012-08-20 12:40:00,42.38,42.4,42.38,42.4,20900.0,32.2425,32.2577,32.2425,32.2577,20900.0
2012-08-20 12:45:00,42.4,42.4,42.36,42.37,23200.0,32.2577,32.2577,32.2273,32.2349,23200.0
2012-08-20 12:50:00,42.37,42.4,42.37,42.39,24700.0,32.2349,32.2577,32.2349,32.2501,24700.0
2012-08-20 12:55:00,42.4,42.4,42.38,42.39,37300.0,32.2577,32.2577,32.2425,32.2501,37300.0
2012-08-20 13:00:00,42.39,42.39,42.36,42.36,20600.0,32.2501,32.2501,32.2273,32.2273,20600.0
2012-08-20 13:05:00,42.37,42.37,42.36,42.36,19100.0,32.2349,32.2349,32.2273,32.2273,19100.0
2012-08-20 13:10:00,42.37,42.37,42.36,42.36,11700.0,32.2349,32.2349,32.2273,32.2273,11700.0
2012-08-20 13:15:00,42.36,42.38,42.36,42.36,26400.0,32.2273,32.2425,32.2273,32.2273,26400.0
2012-08-20 13:20:00,42.37,42.38,42.36,42.36,27100.0,32.2349,32.2425,32.2273,32.2273,27100.0
2012-08-20 13:25:00,42.36,42.37,42.35,42.35,17300.0,32.2273,32.2349,32.2197,32.2197,17300.0
2012-08-20 13:30:00,42.36,42.37,42.33,42.34,56800.0,32.2273,32.2349,32.2045,32.2121,56800.0
2012-08-20 13:35:00,42.33,42.35,42.33,42.34,33800.0,32.2045,32.2197,32.2045,32.2121,33800.0
2012-08-20 13:40:00,42.34,42.35,42.33,42.34,11300.0,32.2121,32.2197,32.2045,32.2121,11300.0
2012-08-20 13:45:00,42.34,42.34,42.32,42.33,20600.0,32.2121,32.2121,32.1969,32.2045,20600.0
2012-08-20 13:50:00,42.33,42.34,42.32,42.32,23600.0,32.2045,32.2121,32.1969,32.1969,23600.0
2012-08-20 13:55:00,42.32,42.33,42.32,42.33,27100.0,32.1969,32.2045,32.1969,32.2045,27100.0
2012-08-20 14:00:00,42.33,42.33,42.31,42.32,56400.0,32.2045,32.2045,32.1892,32.1969,56400.0
2012-08-20 14:05:00,42.32,42.33,42.31,42.33,47900.0,32.1969,32.2045,32.1892,32.2045,47900.0
2012-08-20 14:10:00,42.33,42.35,42.32,42.35,21300.0,32.2045,32.2197,32.1969,32.2197,21300.0
2012-08-20 14:15:00,42.34,42.35,42.33,42.33,27100.0,32.2121,32.2197,32.2045,32.2045,27100.0
2012-08-20 14:20:00,42.33,42.36,42.33,42.35,43300.0,32.2045,32.2273,32.2045,32.2197,43300.0
2012-08-20 14:25:00,42.36,42.36,42.35,42.36,21600.0,32.2273,32.2273,32.2197,32.2273,21600.0
2012-08-20 14:30:00,42.36,42.37,42.34,42.34,55400.0,32.2273,32.2349,32.2121,32.2121,55400.0
2012-08-20 14:35:00,42.34,42.35,42.34,42.35,41600.0,32.2121,32.2197,32.2121,32.2197,41600.0
2012-08-20 14:40:00,42.34,42.35,42.33,42.34,39700.0,32.2121,32.2197,32.2045,32.2121,39700.0
2012-08-20 14:45:00,42.33,42.35,42.32,42.32,32800.0,32.2045,32.2197,32.1969,32.1969,32800.0
2012-08-20 14:50:00,42.33,42.35,42.32,42.35,28400.0,32.2045,32.2197,32.1969,32.2197,28400.0
2012-08-20 14:55:00,42.34,42.36,42.34,42.35,20800.0,32.2121,32.2273,32.2121,32.2197,20800.0
2012-08-20 15:00:00,42.36,42.36,42.35,42.35,28500.0,32.2273,32.2273,32.2197,32.2197,28500.0
2012-08-20 15:05:00,42.35,42.37,42.34,42.37,46900.0,32.2197,32.2349,32.2121,32.2349,46900.0
2012-08-20 15:10:00,42.37,42.37,42.33,42.34,86600.0,32.2349,32.2349,32.2045,32.2121,86600.0
2012-08-20 15:15:00,42.34,42.37,42.34,42.36,26800.0,32.2121,32.2349,32.2121,32.2273,26800.0
2012-08-20 15:20:00,42.37,42.37,42.34,42.34,31700.0,32.2349,32.2349,32.2121,32.2121,31700.0
2012-08-20 15:25:00,42.34,42.36,42.34,42.35,40200.0,32.2121,32.2273,32.2121,32.2197,40200.0
2012-08-20 15:30:00,42.36,42.37,42.35,42.36,77600.0,32.2273,32.2349,32.2197,32.2273,77600.0
2012-08-20 15:35:00,42.36,42.37,42.33,42.35,75700.0,32.2273,32.2349,32.2045,32.2197,75700.0
2012-08-20 15:40:00,42.34,42.35,42.33,42.34,51200.0,32.2121,32.2197,32.2045,32.2121,51200.0
2012-08-20 15:45:00,42.34,42.36,42.33,42.34,122200.0,32.2121,32.2273,32.2045,32.2121,122200.0
2012-08-20 15:50:00,42.35,42.35,42.3,42.3,251000.0,32.2197,32.2197,32.1816,32.1816,251000.0
2012-08-20 15:55:00,42.31,42.34,42.3,42.33,196400.0,32.1892,32.2121,32.1816,32.2045,196400.0
2012-08-21 09:30:00,42.49,42.49,42.36,42.43,94200.0,32.3262,32.3262,32.2273,32.2805,94200.0
2012-08-21 09:35:00,42.43,42.43,42.36,42.4,44000.0,32.2805,32.2805,32.2273,32.2577,44000.0
2012-08-21 09:40:00,42.4,42.41,42.36,42.39,37200.0,32.2577,32.2653,32.2273,32.2501,37200.0
2012-08-21 09:45:00,42.38,42.42,42.35,42.36,99100.0,32.2425,32.2729,32.2197,32.2273,99100.0
2012-08-21 09:50:00,42.38,42.41,42.34,42.39,33200.0,32.2425,32.2653,32.2121,32.2501,33200.0
2012-08-21 09:55:00,42.39,42.42,42.35,42.38,88200.0,32.2501,32.2729,32.2197,32.2425,88200.0
2012-08-21 10:00:00,42.38,42.45,42.38,42.45,34300.0,32.2425,32.2958,32.2425,32.2958,34300.0
2012-08-21 10:05:00,42.45,42.45,42.36,42.38,45700.0,32.2958,32.2958,32.2273,32.2425,45700.0
2012-08-21 10:10:00,42.37,42.39,42.35,42.37,22000.0,32.2349,32.2501,32.2197,32.2349,22000.0
2012-08-21 10:15:00,42.36,42.36,42.31,42.32,85500.0,32.2273,32.2273,32.1892,32.1969,85500.0
2012-08-21 10:20:00,42.32,42.36,42.31,42.35,70900.0,32.1969,32.2273,32.1892,32.2197,70900.0
2012-08-21 10:25:00,42.35,42.37,42.33,42.37,19500.0,32.2197,32.2349,32.2045,32.2349,19500.0
2012-08-21 10:30:00,42.37,42.41,42.35,42.4,106900.0,32.2349,32.2653,32.2197,32.2577,106900.0
2012-08-21 10:35:00,42.4,42.43,42.37,42.42,24500.0,32.2577,32.2805,32.2349,32.2729,24500.0
2012-08-21 10:40:00,42.42,42.43,42.41,42.41,22400.0,32.2729,32.2805,32.2653,32.2653,22400.0
2012-08-21 10:45:00,42.41,42.41,42.37,42.37,26900.0,32.2653,32.2653,32.2349,32.2349,26900.0
2012-08-21 10:50:00,42.38,42.4,42.37,42.38,26700.0,32.2425,32.2577,32.2349,32.2425,26700.0
2012-08-21 10:55:00,42.38,42.43,42.37,42.42,38200.0,32.2425,32.2805,32.2349,32.2729,38200.0
2012-08-21 11:00:00,42.41,42.44,42.41,42.44,24600.0,32.2653,32.2881,32.2653,32.2881,24600.0
2012-08-21 11:05:00,42.44,42.47,42.43,42.47,41300.0,32.2881,32.311,32.2805,32.311,41300.0
2012-08-21 11:10:00,42.47,42.49,42.45,42.49,65300.0,32.311,32.3262,32.2958,32.3262,65300.0
2012-08-21 11:15:00,42.48,42.5,42.42,42.43,47900.0,32.3186,32.3338,32.2729,32.2805,47900.0
2012-08-21 11:20:00,42.44,42.44,42.39,42.39,27200.0,32.2881,32.2881,32.2501,32.2501,27200.0
2012-08-21 11:25:00,42.4,42.4,42.37,42.39,16300.0,32.2577,32.2577,32.2349,32.2501,16300.0
2012-08-21 11:30:00,42.38,42.39,42.34,42.34,22100.0,32.2425,32.2501,32.2121,32.2121,22100.0
2012-08-21 11:35:00,42.34,42.34,42.32,42.33,31500.0,32.2121,32.2121,32.1969,32.2045,31500.0
2012-08-21 11:40:00,42.33,42.34,42.31,42.33,34400.0,32.2045,32.2121,32.1892,32.2045,34400.0
2012-08-21 11:45:00,42.33,42.34,42.32,42.34,27700.0,32.2045,32.2121,32.1969,32.2121,27700.0
2012-08-21 11:50:00,42.34,42.34,42.31,42.34,37100.0,32.2121,32.2121,32.1892,32.2121,37100.0
2012-08-21 11:55:00,42.35,42.35,42.3,42.31,60400.0,32.2197,32.2197,32.1816,32.1892,60400.0
2012-08-21 12:00:00,42.31,42.32,42.28,42.29,43500.0,32.1892,32.1969,32.1664,32.174,43500.0
2012-08-21 12:05:00,42.28,42.34,42.28,42.32,22400.0,32.1664,32.2121,32.1664,32.1969,22400.0
2012-08-21 12:10:00,42.32,42.35,42.32,42.33,28000.0,32.1969,32.2197,32.1969,32.2045,28000.0
2012-08-21 12:15:00,42.33,42.34,42.31,42.33,27500.0,32.2045,32.2121,32.1892,32.2045,27500.0
2012-08-21 12:20:00,42.33,42.36,42.33,42.35,28700.0,32.2045,32.2273,32.2045,32.2197,28700.0
2012-08-21 12:25:00,42.35,42.36,42.32,42.32,20600.0,32.2197,32.2273,32.1969,32.1969,20600.0
2012-08-21 12:30:00,42.32,42.33,42.3,42.31,18100.0,32.1969,32.2045,32.1816,32.1892,18100.0
2012-08-21 12:35:00,42.31,42.35,42.3,42.33,35700.0,32.1892,32.2197,32.1816,32.2045,35700.0
2012-08-21 12:40:00,42.33,42.35,42.33,42.35,34200.0,32.2045,32.2197,32.2045,32.2197,34200.0
2012-08-21 12:45:00,42.35,42.37,42.32,42.35,34700.0,32.2197,32.2349,32.1969,32.2197,34700.0
2012-08-21 12:50:00,42.36,42.36,42.33,42.35,22200.0,32.2273,32.2273,32.2045,32.2197,22200.0
2012-08-21 12:55:00,42.35,42.36,42.34,42.36,19800.0,32.2197,32.2273,32.2121,32.2273,19800.0
2012-08-21 13:00:00,42.36,42.36,42.33,42.34,20500.0,32.2273,32.2273,32.2045,32.2121,20500.0
2012-08-21 13:05:00,42.34,42.37,42.34,42.36,19200.0,32.2121,32.2349,32.2121,32.2273,19200.0
2012-08-21 13:10:00,42.36,42.38,42.35,42.36,55300.0,32.2273,32.2425,32.2197,32.2273,55300.0
2012-08-21 13:15:00,42.36,42.37,42.35,42.35,21100.0,32.2273,32.2349,32.2197,32.2197,21100.0
2012-08-21 13:20:00,42.35,42.35,42.33,42.34,19700.0,32.2197,32.2197,32.2045,32.2121,19700.0
2012-08-21 13:25:00,42.34,42.35,42.32,42.33,30400.0,32.2121,32.2197,32.1969,32.2045,30400.0
2012-08-21 13:30:00,42.33,42.35,42.32,42.33,30100.0,32.2045,32.2197,32.1969,32.2045,30100.0
2012-08-21 13:35:00,42.33,42.33,42.31,42.33,10200.0,32.2045,32.2045,32.1892,32.2045,10200.0
2012-08-21 13:40:00,42.32,42.33,42.28,42.31,54100.0,32.1969,32.2045,32.1664,32.1892,54100.0
2012-08-21 13:45:00,42.3,42.32,42.28,42.28,21200.0,32.1816,32.1969,32.1664,32.1664,21200.0
2012-08-21 13:50:00,42.28,42.3,42.27,42.27,50400.0,32.1664,32.1816,32.1588,32.1588,50400.0
2012-08-21 13:55:00,42.27,42.27,42.26,42.27,18900.0,32.1588,32.1588,32.1512,32.1588,18900.0
2012-08-21 14:00:00,42.26,42.27,42.25,42.27,18900.0,32.1512,32.1588,32.1436,32.1588,18900.0
2012-08-21 14:05:00,42.27,42.27,42.25,42.25,41100.0,32.1588,32.1588,32.1436,32.1436,41100.0
2012-08-21 14:10:00,42.24,42.25,42.23,42.24,18500.0,32.136,32.1436,32.1284,32.136,18500.0
2012-08-21 14:15:00,42.24,42.24,42.22,42.23,22700.0,32.136,32.136,32.1208,32.1284,22700.0
2012-08-21 14:20:00,42.22,42.24,42.22,42.23,13600.0,32.1208,32.136,32.1208,32.1284,13600.0
2012-08-21 14:25:00,42.23,42.24,42.21,42.21,19100.0,32.1284,32.136,32.1132,32.1132,19100.0
2012-08-21 14:30:00,42.22,42.23,42.2,42.23,40300.0,32.1208,32.1284,32.1056,32.1284,40300.0
2012-08-21 14:35:00,42.23,42.23,42.14,42.18,92300.0,32.1284,32.1284,32.0599,32.0903,92300.0
2012-08-21 14:40:00,42.19,42.2,42.15,42.17,24400.0,32.0979,32.1056,32.0675,32.0827,24400.0
2012-08-21 14:45:00,42.17,42.18,42.15,42.17,16300.0,32.0827,32.0903,32.0675,32.0827,16300.0
2012-08-21 14:50:00,42.17,42.18,42.17,42.18,14000.0,32.0827,32.0903,32.0827,32.0903,14000.0
2012-08-21 14:55:00,42.18,42.18,42.15,42.15,76800.0,32.0903,32.0903,32.0675,32.0675,76800.0
2012-08-21 15:00:00,42.16,42.16,42.1,42.14,64800.0,32.0751,32.0751,32.0295,32.0599,64800.0
2012-08-21 15:05:00,42.14,42.17,42.13,42.17,32800.0,32.0599,32.0827,32.0523,32.0827,32800.0
2012-08-21 15:10:00,42.17,42.18,42.13,42.15,80500.0,32.0827,32.0903,32.0523,32.0675,80500.0
2012-08-21 15:15:00,42.15,42.15,42.1,42.13,50600.0,32.0675,32.0675,32.0295,32.0523,50600.0
2012-08-21 15:20:00,42.13,42.18,42.13,42.15,53700.0,32.0523,32.0903,32.0523,32.0675,53700.0
2012-08-21 15:25:00,42.15,42.19,42.14,42.19,49200.0,32.0675,32.0979,32.0599,32.0979,49200.0
2012-08-21 15:30:00,42.18,42.21,42.15,42.15,93700.0,32.0903,32.1132,32.0675,32.0675,93700.0
2012-08-21 15:35:00,42.16,42.23,42.15,42.22,111500.0,32.0751,32.1284,32.0675,32.1208,111500.0
2012-08-21 15:40:00,42.22,42.24,42.2,42.22,71000.0,32.1208,32.136,32.1056,32.1208,71000.0
2012-08-21 15:45:00,42.22,42.25,42.21,42.23,125900.0,32.1208,32.1436,32.1132,32.1284,125900.0
2012-08-21 15:50:00,42.23,42.24,42.19,42.23,140600.0,32.1284,32.136,32.0979,32.1284,140600.0
2012-08-21 15:55:00,42.22,42.23,42.2,42.21,169100.0,32.1208,32.1284,32.1056,32.1132,169100.0
2012-08-22 09:30:00,42.17,42.25,42.12,42.25,93800.0,32.0827,32.1436,32.0447,32.1436,93800.0
2012-08-22 09:35:00,42.24,42.35,42.24,42.34,34000.0,32.136,32.2197,32.136,32.2121,34000.0
2012-08-22 09:40:00,42.35,42.37,42.28,42.34,42800.0,32.2197,32.2349,32.1664,32.2121,42800.0
2012-08-22 09:45:00,42.33,42.34,42.24,42.26,80500.0,32.2045,32.2121,32.136,32.1512,80500.0
2012-08-22 09:50:00,42.25,42.32,42.24,42.29,79500.0,32.1436,32.1969,32.136,32.174,79500.0
2012-08-22 09:55:00,42.29,42.34,42.28,42.34,58900.0,32.174,32.2121,32.1664,32.2121,58900.0
2012-08-22 10:00:00,42.34,42.39,42.32,42.38,98700.0,32.2121,32.2501,32.1969,32.2425,98700.0
2012-08-22 10:05:00,42.38,42.38,42.33,42.34,70400.0,32.2425,32.2425,32.2045,32.2121,70400.0
2012-08-22 10:10:00,42.33,42.35,42.29,42.32,82000.0,32.2045,32.2197,32.174,32.1969,82000.0
2012-08-22 10:15:00,42.32,42.37,42.3,42.31,137900.0,32.1969,32.2349,32.1816,32.1892,137900.0
2012-08-22 10:20:00,42.31,42.33,42.29,42.33,107700.0,32.1892,32.2045,32.174,32.2045,107700.0
2012-08-22 10:25:00,42.33,42.33,42.27,42.27,71400.0,32.2045,32.2045,32.1588,32.1588,71400.0
2012-08-22 10:30:00,42.27,42.31,42.27,42.29,68800.0,32.1588,32.1892,32.1588,32.174,68800.0
2012-08-22 10:35:00,42.28,42.3,42.25,42.26,43300.0,32.1664,32.1816,32.1436,32.1512,43300.0
2012-08-22 10:40:00,42.27,42.3,42.26,42.27,27800.0,32.1588,32.1816,32.1512,32.1588,27800.0
2012-08-22 10:45:00,42.27,42.3,42.24,42.25,86000.0,32.1588,32.1816,32.136,32.1436,86000.0
2012-08-22 10:50:00,42.25,42.26,42.24,42.26,23500.0,32.1436,32.1512,32.136,32.1512,23500.0
2012-08-22 10:55:00,42.26,42.28,42.24,42.24,20100.0,32.1512,32.1664,32.136,32.136,20100.0
2012-08-22 11:00:00,42.24,42.26,42.22,42.25,49300.0,32.136,32.1512,32.1208,32.1436,49300.0
2012-08-22 11:05:00,42.24,42.26,42.23,42.24,19600.0,32.136,32.1512,32.1284,32.136,19600.0
2012-08-22 11:10:00,42.24,42.25,42.23,42.23,31100.0,32.136,32.1436,32.1284,32.1284,31100.0
2012-08-22 11:15:00,42.23,42.25,42.23,42.24,15200.0,32.1284,32.1436,32.1284,32.136,15200.0
2012-08-22 11:20:00,42.23,42.26,42.22,42.25,44700.0,32.1284,32.1512,32.1208,32.1436,44700.0
2012-08-22 11:25:00,42.25,42.25,42.22,42.24,28700.0,32.1436,32.1436,32.1208,32.136,28700.0
2012-08-22 11:30:00,42.24,42.24,42.22,42.23,14900.0,32.136,32.136,32.1208,32.1284,14900.0
2012-08-22 11:35:00,42.22,42.23,42.22,42.23,20100.0,32.1208,32.1284,32.1208,32.1284,20100.0
2012-08-22 11:40:00,42.22,42.25,42.22,42.23,26600.0,32.1208,32.1436,32.1208,32.1284,26600.0
2012-08-22 11:45:00,42.23,42.24,42.2,42.23,134400.0,32.1284,32.136,32.1056,32.1284,134400.0
2012-08-22 11:50:00,42.25,42.25,42.21,42.24,87600.0,32.1436,32.1436,32.1132,32.136,87600.0
2012-08-22 11:55:00,42.24,42.24,42.22,42.24,59200.0,32.136,32.136,32.1208,32.136,59200.0
2012-08-22 12:00:00,42.24,42.24,42.22,42.23,23200.0,32.136,32.136,32.1208,32.1284,23200.0
2012-08-22 12:05:00,42.22,42.23,42.13,42.2,69500.0,32.1208,32.1284,32.0523,32.1056,69500.0
2012-08-22 12:10:00,42.2,42.21,42.19,42.19,21700.0,32.1056,32.1132,32.0979,32.0979,21700.0
2012-08-22 12:15:00,42.2,42.2,42.17,42.17,15100.0,32.1056,32.1056,32.0827,32.0827,15100.0
2012-08-22 12:20:00,42.17,42.18,42.16,42.18,33400.0,32.0827,32.0903,32.0751,32.0903,33400.0
2012-08-22 12:25:00,42.18,42.18,42.16,42.17,19700.0,32.0903,32.0903,32.0751,32.0827,19700.0
2012-08-22 12:30:00,42.16,42.17,42.15,42.16,41300.0,32.0751,32.0827,32.0675,32.0751,41300.0
2012-08-22 12:35:00,42.17,42.17,42.15,42.16,25100.0,32.0827,32.0827,32.0675,32.0751,25100.0
2012-08-22 12:40:00,42.16,42.19,42.15,42.16,86700.0,32.0751,32.0979,32.0675,32.0751,86700.0
2012-08-22 12:45:00,42.15,42.18,42.15,42.18,20300.0,32.0675,32.0903,32.0675,32.0903,20300.0
2012-08-22 12:50:00,42.17,42.19,42.17,42.19,15300.0,32.0827,32.0979,32.0827,32.0979,15300.0
2012-08-22 12:55:00,42.19,42.2,42.17,42.18,26900.0,32.0979,32.1056,32.0827,32.0903,26900.0
2012-08-22 13:00:00,42.18,42.22,42.17,42.22,29200.0,32.0903,32.1208,32.0827,32.1208,29200.0
2012-08-22 13:05:00,42.22,42.22,42.21,42.22,13200.0,32.1208,32.1208,32.1132,32.1208,13200.0
2012-08-22 13:10:00,42.22,42.22,42.21,42.21,14300.0,32.1208,32.1208,32.1132,32.1132,14300.0
2012-08-22 13:15:00,42.22,42.22,42.19,42.22,34500.0,32.1208,32.1208,32.0979,32.1208,34500.0
2012-08-22 13:20:00,42.22,42.23,42.21,42.21,27800.0,32.1208,32.1284,32.1132,32.1132,27800.0
2012-08-22 13:25:00,42.21,42.22,42.17,42.17,27600.0,32.1132,32.1208,32.0827,32.0827,27600.0
2012-08-22 13:30:00,42.17,42.2,42.16,42.17,70100.0,32.0827,32.1056,32.0751,32.0827,70100.0
2012-08-22 13:35:00,42.17,42.18,42.16,42.16,32000.0,32.0827,32.0903,32.0751,32.0751,32000.0
2012-08-22 13:40:00,42.16,42.19,42.16,42.16,29700.0,32.0751,32.0979,32.0751,32.0751,29700.0
2012-08-22 13:45:00,42.16,42.18,42.15,42.16,45300.0,32.0751,32.0903,32.0675,32.0751,45300.0
2012-08-22 13:50:00,42.16,42.18,42.14,42.16,24100.0,32.0751,32.0903,32.0599,32.0751,24100.0
2012-08-22 13:55:00,42.15,42.16,42.14,42.15,28700.0,32.0675,32.0751,32.0599,32.0675,28700.0
2012-08-22 14:00:00,42.15,42.22,42.15,42.19,87500.0,32.0675,32.1208,32.0675,32.0979,87500.0
2012-08-22 14:05:00,42.18,42.2,42.15,42.15,69900.0,32.0903,32.1056,32.0675,32.0675,69900.0
2012-08-22 14:10:00,42.15,42.2,42.14,42.19,63900.0,32.0675,32.1056,32.0599,32.0979,63900.0
2012-08-22 14:15:00,42.18,42.2,42.15,42.16,71000.0,32.0903,32.1056,32.0675,32.0751,71000.0
2012-08-22 14:20:00,42.17,42.17,42.12,42.13,43900.0,32.0827,32.0827,32.0447,32.0523,43900.0
2012-08-22 14:25:00,42.13,42.16,42.13,42.15,164800.0,32.0523,32.0751,32.0523,32.0675,164800.0
2012-08-22 14:30:00,42.15,42.19,42.15,42.18,46400.0,32.0675,32.0979,32.0675,32.0903,46400.0
2012-08-22 14:35:00,42.18,42.22,42.17,42.21,47700.0,32.0903,32.1208,32.0827,32.1132,47700.0
2012-08-22 14:40:00,42.21,42.24,42.21,42.23,34100.0,32.1132,32.136,32.1132,32.1284,34100.0
2012-08-22 14:45:00,42.24,42.27,42.23,42.24,51100.0,32.136,32.1588,32.1284,32.136,51100.0
2012-08-22 14:50:00,42.25,42.3,42.25,42.3,35700.0,32.1436,32.1816,32.1436,32.1816,35700.0
2012-08-22 14:55:00,42.29,42.31,42.27,42.31,35300.0,32.174,32.1892,32.1588,32.1892,35300.0
2012-08-22 15:00:00,42.31,42.33,42.3,42.32,67700.0,32.1892,32.2045,32.1816,32.1969,67700.0
2012-08-22 15:05:00,42.32,42.32,42.29,42.3,73600.0,32.1969,32.1969,32.174,32.1816,73600.0
2012-08-22 15:10:00,42.3,42.3,42.24,42.24,45200.0,32.1816,32.1816,32.136,32.136,45200.0
2012-08-22 15:15:00,42.25,42.25,42.15,42.16,82300.0,32.1436,32.1436,32.0675,32.0751,82300.0
2012-08-22 15:20:00,42.16,42.18,42.16,42.18,58600.0,32.0751,32.0903,32.0751,32.0903,58600.0
2012-08-22 15:25:00,42.18,42.19,42.16,42.18,34100.0,32.0903,32.0979,32.0751,32.0903,34100.0
2012-08-22 15:30:00,42.18,42.19,42.15,42.18,52000.0,32.0903,32.0979,32.0675,32.0903,52000.0
2012-08-22 15:35:00,42.18,42.21,42.17,42.2,48100.0,32.0903,32.1132,32.0827,32.1056,48100.0
2012-08-22 15:40:00,42.2,42.23,42.18,42.2,51900.0,32.1056,32.1284,32.0903,32.1056,51900.0
2012-08-22 15:45:00,42.19,42.21,42.16,42.2,90300.0,32.0979,32.1132,32.0751,32.1056,90300.0
2012-08-22 15:50:00,42.2,42.21,42.18,42.19,78200.0,32.1056,32.1132,32.0903,32.0979,78200.0
2012-08-22 15:55:00,42.18,42.2,42.17,42.18,159500.0,32.0903,32.1056,32.0827,32.0903,159500.0
2012-08-23 09:30:00,42.16,42.3,42.12,42.15,79500.0,32.0751,32.1816,32.0447,32.0675,79500.0
2012-08-23 09:35:00,42.14,42.24,42.12,42.24,51200.0,32.0599,32.136,32.0447,32.136,51200.0
2012-08-23 09:40:00,42.24,42.24,42.19,42.22,31300.0,32.136,32.136,32.0979,32.1208,31300.0
2012-08-23 09:45:00,42.23,42.26,42.19,42.19,39000.0,32.1284,32.1512,32.0979,32.0979,39000.0
2012-08-23 09:50:00,42.18,42.27,42.18,42.22,82800.0,32.0903,32.1588,32.0903,32.1208,82800.0
2012-08-23 09:55:00,42.22,42.26,42.19,42.26,57300.0,32.1208,32.1512,32.0979,32.1512,57300.0
2012-08-23 10:00:00,42.26,42.28,42.2,42.25,69100.0,32.1512,32.1664,32.1056,32.1436,69100.0
2012-08-23 10:05:00,42.25,42.29,42.24,42.28,103900.0,32.1436,32.174,32.136,32.1664,103900.0
2012-08-23 10:10:00,42.28,42.29,42.2,42.23,92200.0,32.1664,32.174,32.1056,32.1284,92200.0
2012-08-23 10:15:00,42.24,42.24,42.16,42.19,66300.0,32.136,32.136,32.0751,32.0979,66300.0
2012-08-23 10:20:00,42.19,42.24,42.19,42.2,68700.0,32.0979,32.136,32.0979,32.1056,68700.0
2012-08-23 10:25:00,42.2,42.24,42.2,42.23,35000.0,32.1056,32.136,32.1056,32.1284,35000.0
2012-08-23 10:30:00,42.24,42.35,42.23,42.35,103100.0,32.136,32.2197,32.1284,32.2197,103100.0
2012-08-23 10:35:00,42.34,42.4,42.33,42.36,95900.0,32.2121,32.2577,32.2045,32.2273,95900.0
2012-08-23 10:40:00,42.36,42.4,42.35,42.38,79700.0,32.2273,32.2577,32.2197,32.2425,79700.0
2012-08-23 10:45:00,42.39,42.44,42.38,42.41,48900.0,32.2501,32.2881,32.2425,32.2653,48900.0
2012-08-23 10:50:00,42.42,42.48,42.41,42.48,85600.0,32.2729,32.3186,32.2653,32.3186,85600.0
2012-08-23 10:55:00,42.48,42.48,42.44,42.44,48900.0,32.3186,32.3186,32.2881,32.2881,48900.0
2012-08-23 11:00:00,42.45,42.45,42.38,42.38,51500.0,32.2958,32.2958,32.2425,32.2425,51500.0
2012-08-23 11:05:00,42.39,42.4,42.38,42.4,42500.0,32.2501,32.2577,32.2425,32.2577,42500.0
2012-08-23 11:10:00,42.4,42.46,42.39,42.44,37900.0,32.2577,32.3034,32.2501,32.2881,37900.0
2012-08-23 11:15:00,42.44,42.45,42.42,42.44,36100.0,32.2881,32.2958,32.2729,32.2881,36100.0
2012-08-23 11:20:00,42.45,42.45,42.37,42.38,26200.0,32.2958,32.2958,32.2349,32.2425,26200.0
2012-08-23 11:25:00,42.37,42.4,42.37,42.39,19000.0,32.2349,32.2577,32.2349,32.2501,19000.0
2012-08-23 11:30:00,42.4,42.4,42.37,42.37,36900.0,32.2577,32.2577,32.2349,32.2349,36900.0
2012-08-23 11:35:00,42.37,42.41,42.37,42.38,21400.0,32.2349,32.2653,32.2349,32.2425,21400.0
2012-08-23 11:40:00,42.38,42.39,42.37,42.38,21500.0,32.2425,32.2501,32.2349,32.2425,21500.0
2012-08-23 11:45:00,42.38,42.4,42.38,42.4,13400.0,32.2425,32.2577,32.2425,32.2577,13400.0
2012-08-23 11:50:00,42.4,42.42,42.39,42.41,40600.0,32.2577,32.2729,32.2501,32.2653,40600.0
2012-08-23 11:55:00,42.41,42.43,42.4,42.42,21400.0,32.2653,32.2805,32.2577,32.2729,21400.0
2012-08-23 12:00:00,42.43,42.43,42.39,42.4,50300.0,32.2805,32.2805,32.2501,32.2577,50300.0
2012-08-23 12:05:00,42.4,42.41,42.38,42.39,29200.0,32.2577,32.2653,32.2425,32.2501,29200.0
2012-08-23 12:10:00,42.38,42.4,42.37,42.38,24600.0,32.2425,32.2577,32.2349,32.2425,24600.0
2012-08-23 12:15:00,42.38,42.4,42.36,42.39,67800.0,32.2425,32.2577,32.2273,32.2501,67800.0
2012-08-23 12:20:00,42.39,42.42,42.39,42.41,86300.0,32.2501,32.2729,32.2501,32.2653,86300.0
2012-08-23 12:25:00,42.41,42.41,42.35,42.35,18400.0,32.2653,32.2653,32.2197,32.2197,18400.0
2012-08-23 12:30:00,42.35,42.37,42.35,42.37,17800.0,32.2197,32.2349,32.2197,32.2349,17800.0
2012-08-23 12:35:00,42.37,42.39,42.37,42.39,23000.0,32.2349,32.2501,32.2349,32.2501,23000.0
2012-08-23 12:40:00,42.38,42.44,42.38,42.44,32500.0,32.2425,32.2881,32.2425,32.2881,32500.0
2012-08-23 12:45:00,42.43,42.45,42.42,42.45,22400.0,32.2805,32.2958,32.2729,32.2958,22400.0
2012-08-23 12:50:00,42.45,42.45,42.38,42.38,38800.0,32.2958,32.2958,32.2425,32.2425,38800.0
2012-08-23 12:55:00,42.38,42.39,42.36,42.38,20000.0,32.2425,32.2501,32.2273,32.2425,20000.0
2012-08-23 13:00:00,42.38,42.38,42.34,42.37,23800.0,32.2425,32.2425,32.2121,32.2349,23800.0
2012-08-23 13:05:00,42.37,42.37,42.35,42.36,17900.0,32.2349,32.2349,32.2197,32.2273,17900.0
2012-08-23 13:10:00,42.36,42.37,42.31,42.33,58100.0,32.2273,32.2349,32.1892,32.2045,58100.0
2012-08-23 13:15:00,42.33,42.34,42.3,42.31,19900.0,32.2045,32.2121,32.1816,32.1892,19900.0
2012-08-23 13:20:00,42.31,42.32,42.28,42.29,25600.0,32.1892,32.1969,32.1664,32.174,25600.0
2012-08-23 13:25:00,42.28,42.32,42.27,42.3,27800.0,32.1664,32.1969,32.1588,32.1816,27800.0
2012-08-23 13:30:00,42.3,42.31,42.27,42.29,19500.0,32.1816,32.1892,32.1588,32.174,19500.0
2012-08-23 13:35:00,42.28,42.3,42.28,42.28,24300.0,32.1664,32.1816,32.1664,32.1664,24300.0
2012-08-23 13:40:00,42.29,42.29,42.28,42.29,11400.0,32.174,32.174,32.1664,32.174,11400.0
2012-08-23 13:45:00,42.28,42.29,42.28,42.29,6200.0,32.1664,32.174,32.1664,32.174,6200.0
2012-08-23 13:50:00,42.28,42.32,42.27,42.31,38700.0,32.1664,32.1969,32.1588,32.1892,38700.0
2012-08-23 13:55:00,42.31,42.32,42.29,42.3,15500.0,32.1892,32.1969,32.174,32.1816,15500.0
2012-08-23 14:00:00,42.3,42.33,42.3,42.32,23600.0,32.1816,32.2045,32.1816,32.1969,23600.0
2012-08-23 14:05:00,42.32,42.32,42.31,42.31,9000.0,32.1969,32.1969,32.1892,32.1892,9000.0
2012-08-23 14:10:00,42.32,42.32,42.31,42.32,7000.0,32.1969,32.1969,32.1892,32.1969,7000.0
2012-08-23 14:15:00,42.31,42.34,42.31,42.33,35600.0,32.1892,32.2121,32.1892,32.2045,35600.0
2012-08-23 14:20:00,42.33,42.34,42.3,42.34,29500.0,32.2045,32.2121,32.1816,32.2121,29500.0
2012-08-23 14:25:00,42.34,42.34,42.32,42.32,15500.0,32.2121,32.2121,32.1969,32.1969,15500.0
2012-08-23 14:30:00,42.33,42.33,42.31,42.31,11500.0,32.2045,32.2045,32.1892,32.1892,11500.0
2012-08-23 14:35:00,42.32,42.32,42.3,42.3,26400.0,32.1969,32.1969,32.1816,32.1816,26400.0
2012-08-23 14:40:00,42.31,42.32,42.3,42.32,16700.0,32.1892,32.1969,32.1816,32.1969,16700.0
2012-08-23 14:45:00,42.32,42.34,42.32,42.33,21500.0,32.1969,32.2121,32.1969,32.2045,21500.0
2012-08-23 14:50:00,42.33,42.33,42.32,42.33,16700.0,32.2045,32.2045,32.1969,32.2045,16700.0
2012-08-23 14:55:00,42.33,42.35,42.32,42.35,66700.0,32.2045,32.2197,32.1969,32.2197,66700.0
2012-08-23 15:00:00,42.35,42.36,42.34,42.36,23900.0,32.2197,32.2273,32.2121,32.2273,23900.0
2012-08-23 15:05:00,42.36,42.38,42.34,42.38,42000.0,32.2273,32.2425,32.2121,32.2425,42000.0
2012-08-23 15:10:00,42.38,42.39,42.36,42.37,36500.0,32.2425,32.2501,32.2273,32.2349,36500.0
2012-08-23 15:15:00,42.36,42.39,42.36,42.39,35400.0,32.2273,32.2501,32.2273,32.2501,35400.0
2012-08-23 15:20:00,42.39,42.39,42.37,42.38,76400.0,32.2501,32.2501,32.2349,32.2425,76400.0
2012-08-23 15:25:00,42.37,42.42,42.36,42.41,32700.0,32.2349,32.2729,32.2273,32.2653,32700.0
2012-08-23 15:30:00,42.42,42.42,42.36,42.38,85300.0,32.2729,32.2729,32.2273,32.2425,85300.0
2012-08-23 15:35:00,42.37,42.4,42.36,42.38,68600.0,32.2349,32.2577,32.2273,32.2425,68600.0
2012-08-23 15:40:00,42.38,42.41,42.38,42.39,108700.0,32.2425,32.2653,32.2425,32.2501,108700.0
2012-08-23 15:45:00,42.38,42.42,42.37,42.38,135100.0,32.2425,32.2729,32.2349,32.2425,135100.0
2012-08-23 15:50:00,42.37,42.38,42.33,42.34,132400.0,32.2349,32.2425,32.2045,32.2121,132400.0
2012-08-23 15:55:00,42.34,42.4,42.33,42.39,487700.0,32.2121,32.2577,32.2045,32.2501,487700.0
2012-08-24 09:30:00,44.81,45.01,44.7,44.93,2024200.0,34.0912,34.2434,34.0075,34.1825,2024200.0
2012-08-24 09:35:00,44.93,45.01,44.25,44.32,1576600.0,34.1825,34.2434,33.6652,33.7184,1576600.0
2012-08-24 09:40:00,44.31,44.36,43.77,44.04,1486500.0,33.7108,33.7489,33.3,33.5054,1486500.0
2012-08-24 09:45:00,44.04,44.24,43.83,43.94,1027900.0,33.5054,33.6576,33.3457,33.4293,1027900.0
2012-08-24 09:50:00,43.94,43.95,43.62,43.8,1005200.0,33.4293,33.4369,33.1859,33.3228,1005200.0
2012-08-24 09:55:00,43.79,44.09,43.77,43.89,545600.0,33.3152,33.5435,33.3,33.3913,545600.0
2012-08-24 10:00:00,43.89,44.2,43.88,44.13,851500.0,33.3913,33.6271,33.3837,33.5739,851500.0
2012-08-24 10:05:00,44.12,44.72,44.06,44.4,1190600.0,33.5663,34.0228,33.5206,33.7793,1190600.0
2012-08-24 10:10:00,44.4,44.41,43.91,44.09,734400.0,33.7793,33.7869,33.4065,33.5435,734400.0
2012-08-24 10:15:00,44.09,44.19,44.08,44.11,398800.0,33.5435,33.6195,33.5359,33.5587,398800.0
2012-08-24 10:20:00,44.12,44.17,43.87,43.96,722400.0,33.5663,33.6043,33.3761,33.4446,722400.0
2012-08-24 10:25:00,43.95,43.96,43.61,43.67,349800.0,33.4369,33.4446,33.1783,33.2239,349800.0
2012-08-24 10:30:00,43.67,43.67,43.45,43.62,896100.0,33.2239,33.2239,33.0566,33.1859,896100.0
2012-08-24 10:35:00,43.62,43.72,43.55,43.58,1083700.0,33.1859,33.262,33.1326,33.1555,1083700.0
2012-08-24 10:40:00,43.58,43.65,43.5,43.62,373300.0,33.1555,33.2087,33.0946,33.1859,373300.0
2012-08-24 10:45:00,43.62,43.62,43.41,43.46,379200.0,33.1859,33.1859,33.0261,33.0642,379200.0
2012-08-24 10:50:00,43.46,43.63,43.46,43.5,412800.0,33.0642,33.1935,33.0642,33.0946,412800.0
2012-08-24 10:55:00,43.5,43.52,43.46,43.48,420300.0,33.0946,33.1098,33.0642,33.0794,420300.0
2012-08-24 11:00:00,43.48,43.68,43.48,43.65,411400.0,33.0794,33.2315,33.0794,33.2087,411400.0
2012-08-24 11:05:00,43.66,43.76,43.6,43.75,451000.0,33.2163,33.2924,33.1707,33.2848,451000.0
2012-08-24 11:10:00,43.75,44.12,43.7,44.06,1446600.0,33.2848,33.5663,33.2467,33.5206,1446600.0
2012-08-24 11:15:00,44.06,44.23,43.92,43.99,807300.0,33.5206,33.65,33.4141,33.4674,807300.0
2012-08-24 11:20:00,43.99,44.02,43.95,44.0,925500.0,33.4674,33.4902,33.4369,33.475,925500.0
2012-08-24 11:25:00,44.0,44.1,43.96,44.02,483600.0,33.475,33.5511,33.4446,33.4902,483600.0
2012-08-24 11:30:00,44.03,44.05,43.84,43.91,380800.0,33.4978,33.513,33.3533,33.4065,380800.0
2012-08-24 11:35:00,43.91,43.91,43.72,43.74,262700.0,33.4065,33.4065,33.262,33.2772,262700.0
2012-08-24 11:40:00,43.74,43.79,43.68,43.69,901600.0,33.2772,33.3152,33.2315,33.2391,901600.0
2012-08-24 11:45:00,43.69,43.73,43.6,43.62,428900.0,33.2391,33.2696,33.1707,33.1859,428900.0
2012-08-24 11:50:00,43.62,43.67,43.53,43.54,202000.0,33.1859,33.2239,33.1174,33.125,202000.0
2012-08-24 11:55:00,43.54,43.56,43.49,43.55,733000.0,33.125,33.1402,33.087,33.1326,733000.0
2012-08-24 12:00:00,43.55,43.57,43.51,43.52,132100.0,33.1326,33.1478,33.1022,33.1098,132100.0
2012-08-24 12:05:00,43.52,43.59,43.51,43.57,204400.0,33.1098,33.1631,33.1022,33.1478,204400.0
2012-08-24 12:10:00,43.57,43.57,43.36,43.43,353600.0,33.1478,33.1478,32.9881,33.0413,353600.0
2012-08-24 12:15:00,43.44,43.5,43.39,43.46,284800.0,33.0489,33.0946,33.0109,33.0642,284800.0
2012-08-24 12:20:00,43.47,43.55,43.41,43.53,248400.0,33.0718,33.1326,33.0261,33.1174,248400.0
2012-08-24 12:25:00,43.53,43.6,43.52,43.55,307600.0,33.1174,33.1707,33.1098,33.1326,307600.0
2012-08-24 12:30:00,43.55,43.56,43.49,43.5,450900.0,33.1326,33.1402,33.087,33.0946,450900.0
2012-08-24 12:35:00,43.5,43.5,43.4,43.48,105000.0,33.0946,33.0946,33.0185,33.0794,105000.0
2012-08-24 12:40:00,43.48,43.5,43.46,43.46,156800.0,33.0794,33.0946,33.0642,33.0642,156800.0
2012-08-24 12:45:00,43.47,43.53,43.46,43.49,216700.0,33.0718,33.1174,33.0642,33.087,216700.0
2012-08-24 12:50:00,43.48,43.52,43.47,43.48,212400.0,33.0794,33.1098,33.0718,33.0794,212400.0
2012-08-24 12:55:00,43.47,43.53,43.47,43.53,161100.0,33.0718,33.1174,33.0718,33.1174,161100.0
2012-08-24 13:00:00,43.52,43.53,43.51,43.52,160000.0,33.1098,33.1174,33.1022,33.1098,160000.0
2012-08-24 13:05:00,43.52,43.53,43.49,43.51,270300.0,33.1098,33.1174,33.087,33.1022,270300.0
2012-08-24 13:10:00,43.51,43.53,43.5,43.51,119100.0,33.1022,33.1174,33.0946,33.1022,119100.0
2012-08-24 13:15:00,43.51,43.55,43.51,43.55,131800.0,33.1022,33.1326,33.1022,33.1326,131800.0
2012-08-24 13:20:00,43.55,43.56,43.53,43.55,254700.0,33.1326,33.1402,33.1174,33.1326,254700.0
2012-08-24 13:25:00,43.56,43.56,43.53,43.54,188000.0,33.1402,33.1402,33.1174,33.125,188000.0
2012-08-24 13:30:00,43.53,43.54,43.49,43.53,283300.0,33.1174,33.125,33.087,33.1174,283300.0
2012-08-24 13:35:00,43.53,43.53,43.49,43.5,263900.0,33.1174,33.1174,33.087,33.0946,263900.0
2012-08-24 13:40:00,43.5,43.52,43.48,43.5,403500.0,33.0946,33.1098,33.0794,33.0946,403500.0
2012-08-24 13:45:00,43.5,43.59,43.49,43.58,176700.0,33.0946,33.1631,33.087,33.1555,176700.0
2012-08-24 13:50:00,43.58,43.59,43.55,43.56,282100.0,33.1555,33.1631,33.1326,33.1402,282100.0
2012-08-24 13:55:00,43.55,43.66,43.55,43.64,299100.0,33.1326,33.2163,33.1326,33.2011,299100.0
2012-08-24 14:00:00,43.65,43.66,43.59,43.65,681200.0,33.2087,33.2163,33.1631,33.2087,681200.0
2012-08-24 14:05:00,43.65,43.74,43.64,43.69,1193700.0,33.2087,33.2772,33.2011,33.2391,1193700.0
2012-08-24 14:10:00,43.69,43.73,43.61,43.71,339600.0,33.2391,33.2696,33.1783,33.2544,339600.0
2012-08-24 14:15:00,43.7,43.71,43.65,43.66,167900.0,33.2467,33.2544,33.2087,33.2163,167900.0
2012-08-24 14:20:00,43.65,43.67,43.62,43.63,210100.0,33.2087,33.2239,33.1859,33.1935,210100.0
2012-08-24 14:25:00,43.62,43.74,43.62,43.73,187500.0,33.1859,33.2772,33.1859,33.2696,187500.0
2012-08-24 14:30:00,43.73,43.73,43.68,43.69,347200.0,33.2696,33.2696,33.2315,33.2391,347200.0
2012-08-24 14:35:00,43.68,43.73,43.68,43.69,209100.0,33.2315,33.2696,33.2315,33.2391,209100.0
2012-08-24 14:40:00,43.69,43.74,43.68,43.72,281700.0,33.2391,33.2772,33.2315,33.262,281700.0
2012-08-24 14:45:00,43.72,43.72,43.68,43.68,202800.0,33.262,33.262,33.2315,33.2315,202800.0
2012-08-24 14:50:00,43.68,43.69,43.66,43.68,183100.0,33.2315,33.2391,33.2163,33.2315,183100.0
2012-08-24 14:55:00,43.68,43.71,43.67,43.7,337600.0,33.2315,33.2544,33.2239,33.2467,337600.0
2012-08-24 15:00:00,43.7,43.7,43.67,43.68,195000.0,33.2467,33.2467,33.2239,33.2315,195000.0
2012-08-24 15:05:00,43.68,43.7,43.67,43.7,187100.0,33.2315,33.2467,33.2239,33.2467,187100.0
2012-08-24 15:10:00,43.7,43.75,43.69,43.74,554700.0,33.2467,33.2848,33.2391,33.2772,554700.0
2012-08-24 15:15:00,43.74,43.74,43.68,43.7,348400.0,33.2772,33.2772,33.2315,33.2467,348400.0
2012-08-24 15:20:00,43.7,43.72,43.68,43.69,230900.0,33.2467,33.262,33.2315,33.2391,230900.0
2012-08-24 15:25:00,43.68,43.71,43.67,43.68,554400.0,33.2315,33.2544,33.2239,33.2315,554400.0
2012-08-24 15:30:00,43.68,43.69,43.61,43.62,354300.0,33.2315,33.2391,33.1783,33.1859,354300.0
2012-08-24 15:35:00,43.63,43.63,43.56,43.59,301500.0,33.1935,33.1935,33.1402,33.1631,301500.0
2012-08-24 15:40:00,43.59,43.66,43.58,43.65,413200.0,33.1631,33.2163,33.1555,33.2087,413200.0
2012-08-24 15:45:00,43.66,43.74,43.65,43.74,817800.0,33.2163,33.2772,33.2087,33.2772,817800.0
2012-08-24 15:50:00,43.74,43.8,43.73,43.78,1499200.0,33.2772,33.3228,33.2696,33.3076,1499200.0
2012-08-24 15:55:00,43.78,43.9,43.77,43.86,2030400.0,33.3076,33.3989,33.3,33.3685,2030400.0
2012-08-27 09:30:00,43.75,43.87,43.75,43.86,279800.0,33.2848,33.3761,33.2848,33.3685,279800.0
2012-08-27 09:35:00,43.86,44.08,43.86,44.08,316100.0,33.3685,33.5359,33.3685,33.5359,316100.0
2012-08-27 09:40:00,44.07,44.12,43.93,44.12,348300.0,33.5282,33.5663,33.4217,33.5663,348300.0
2012-08-27 09:45:00,44.11,44.2,44.09,44.16,298100.0,33.5587,33.6271,33.5435,33.5967,298100.0
2012-08-27 09:50:00,44.17,44.25,44.13,44.24,187100.0,33.6043,33.6652,33.5739,33.6576,187100.0
2012-08-27 09:55:00,44.24,44.34,44.23,44.31,334100.0,33.6576,33.7337,33.65,33.7108,334100.0
2012-08-27 10:00:00,44.32,44.37,44.29,44.37,422600.0,33.7184,33.7565,33.6956,33.7565,422600.0
2012-08-27 10:05:00,44.37,44.43,44.32,44.34,235000.0,33.7565,33.8021,33.7184,33.7337,235000.0
2012-08-27 10:10:00,44.35,44.36,44.3,44.32,216300.0,33.7413,33.7489,33.7032,33.7184,216300.0
2012-08-27 10:15:00,44.32,44.41,44.31,44.31,159600.0,33.7184,33.7869,33.7108,33.7108,159600.0
2012-08-27 10:20:00,44.32,44.39,44.23,44.39,188900.0,33.7184,33.7717,33.65,33.7717,188900.0
2012-08-27 10:25:00,44.39,44.4,44.31,44.35,156700.0,33.7717,33.7793,33.7108,33.7413,156700.0
2012-08-27 10:30:00,44.35,44.35,44.28,44.32,110200.0,33.7413,33.7413,33.688,33.7184,110200.0
2012-08-27 10:35:00,44.32,44.33,44.29,44.31,102800.0,33.7184,33.7261,33.6956,33.7108,102800.0
2012-08-27 10:40:00,44.31,44.39,44.3,44.38,108800.0,33.7108,33.7717,33.7032,33.7641,108800.0
2012-08-27 10:45:00,44.39,44.56,44.39,44.54,321300.0,33.7717,33.901,33.7717,33.8858,321300.0
2012-08-27 10:50:00,44.52,44.61,44.51,44.6,325800.0,33.8706,33.9391,33.863,33.9315,325800.0
2012-08-27 10:55:00,44.6,44.6,44.56,44.59,135200.0,33.9315,33.9315,33.901,33.9239,135200.0
2012-08-27 11:00:00,44.59,44.67,44.58,44.67,224900.0,33.9239,33.9847,33.9162,33.9847,224900.0
2012-08-27 11:05:00,44.66,44.68,44.6,44.63,209900.0,33.9771,33.9923,33.9315,33.9543,209900.0
2012-08-27 11:10:00,44.63,44.65,44.59,44.65,143900.0,33.9543,33.9695,33.9239,33.9695,143900.0
2012-08-27 11:15:00,44.64,44.76,44.64,44.76,218400.0,33.9619,34.0532,33.9619,34.0532,218400.0
2012-08-27 11:20:00,44.75,44.78,44.7,44.75,243700.0,34.0456,34.0684,34.0075,34.0456,243700.0
2012-08-27 11:25:00,44.74,44.89,44.74,44.89,227500.0,34.038,34.1521,34.038,34.1521,227500.0
2012-08-27 11:30:00,44.88,44.94,44.83,44.93,377200.0,34.1445,34.1901,34.1064,34.1825,377200.0
2012-08-27 11:35:00,44.93,44.97,44.9,44.96,333100.0,34.1825,34.213,34.1597,34.2054,333100.0
2012-08-27 11:40:00,44.96,44.96,44.91,44.93,87800.0,34.2054,34.2054,34.1673,34.1825,87800.0
2012-08-27 11:45:00,44.94,44.98,44.93,44.96,106200.0,34.1901,34.2206,34.1825,34.2054,106200.0
2012-08-27 11:50:00,44.97,44.97,44.83,44.88,282400.0,34.213,34.213,34.1064,34.1445,282400.0
2012-08-27 11:55:00,44.89,44.91,44.8,44.83,114600.0,34.1521,34.1673,34.0836,34.1064,114600.0
2012-08-27 12:00:00,44.82,44.86,44.77,44.8,93900.0,34.0988,34.1293,34.0608,34.0836,93900.0
2012-08-27 12:05:00,44.79,44.82,44.75,44.76,126200.0,34.076,34.0988,34.0456,34.0532,126200.0
2012-08-27 12:10:00,44.75,44.76,44.69,44.72,86100.0,34.0456,34.0532,33.9999,34.0228,86100.0
2012-08-27 12:15:00,44.72,44.72,44.6,44.65,153500.0,34.0228,34.0228,33.9315,33.9695,153500.0
2012-08-27 12:20:00,44.66,44.66,44.61,44.62,54400.0,33.9771,33.9771,33.9391,33.9467,54400.0
2012-08-27 12:25:00,44.62,44.63,44.54,44.55,83900.0,33.9467,33.9543,33.8858,33.8934,83900.0
2012-08-27 12:30:00,44.55,44.56,44.48,44.54,120100.0,33.8934,33.901,33.8402,33.8858,120100.0
2012-08-27 12:35:00,44.54,44.6,44.46,44.52,109900.0,33.8858,33.9315,33.825,33.8706,109900.0
2012-08-27 12:40:00,44.51,44.52,44.46,44.48,59100.0,33.863,33.8706,33.825,33.8402,59100.0
2012-08-27 12:45:00,44.48,44.49,44.43,44.44,74300.0,33.8402,33.8478,33.8021,33.8097,74300.0
2012-08-27 12:50:00,44.44,44.45,44.36,44.37,75700.0,33.8097,33.8173,33.7489,33.7565,75700.0
2012-08-27 12:55:00,44.37,44.42,44.36,44.4,108900.0,33.7565,33.7945,33.7489,33.7793,108900.0
2012-08-27 13:00:00,44.4,44.4,44.31,44.32,83400.0,33.7793,33.7793,33.7108,33.7184,83400.0
2012-08-27 13:05:00,44.33,44.33,44.25,44.27,166900.0,33.7261,33.7261,33.6652,33.6804,166900.0
2012-08-27 13:10:00,44.27,44.31,44.23,44.25,180200.0,33.6804,33.7108,33.65,33.6652,180200.0
2012-08-27 13:15:00,44.25,44.29,44.25,44.28,204300.0,33.6652,33.6956,33.6652,33.688,204300.0
2012-08-27 13:20:00,44.28,44.38,44.26,44.38,126200.0,33.688,33.7641,33.6728,33.7641,126200.0
2012-08-27 13:25:00,44.37,44.43,44.35,44.4,98500.0,33.7565,33.8021,33.7413,33.7793,98500.0
2012-08-27 13:30:00,44.4,44.4,44.34,44.37,255400.0,33.7793,33.7793,33.7337,33.7565,255400.0
2012-08-27 13:35:00,44.37,44.4,44.35,44.38,189600.0,33.7565,33.7793,33.7413,33.7641,189600.0
2012-08-27 13:40:00,44.38,44.39,44.35,44.35,102700.0,33.7641,33.7717,33.7413,33.7413,102700.0
2012-08-27 13:45:00,44.35,44.39,44.34,44.37,99700.0,33.7413,33.7717,33.7337,33.7565,99700.0
2012-08-27 13:50:00,44.37,44.39,44.36,44.36,125100.0,33.7565,33.7717,33.7489,33.7489,125100.0
2012-08-27 13:55:00,44.36,44.38,44.35,44.37,54400.0,33.7489,33.7641,33.7413,33.7565,54400.0
2012-08-27 14:00:00,44.38,44.38,44.29,44.33,178200.0,33.7641,33.7641,33.6956,33.7261,178200.0
2012-08-27 14:05:00,44.33,44.36,44.33,44.34,85800.0,33.7261,33.7489,33.7261,33.7337,85800.0
2012-08-27 14:10:00,44.34,44.36,44.34,44.36,67400.0,33.7337,33.7489,33.7337,33.7489,67400.0
2012-08-27 14:15:00,44.36,44.36,44.32,44.34,84800.0,33.7489,33.7489,33.7184,33.7337,84800.0
2012-08-27 14:20:00,44.35,44.38,44.35,44.35,51800.0,33.7413,33.7641,33.7413,33.7413,51800.0
2012-08-27 14:25:00,44.36,44.36,44.33,44.34,77900.0,33.7489,33.7489,33.7261,33.7337,77900.0
2012-08-27 14:30:00,44.34,44.36,44.33,44.36,105000.0,33.7337,33.7489,33.7261,33.7489,105000.0
2012-08-27 14:35:00,44.36,44.36,44.35,44.36,29200.0,33.7489,33.7489,33.7413,33.7489,29200.0
2012-08-27 14:40:00,44.36,44.41,44.35,44.37,141400.0,33.7489,33.7869,33.7413,33.7565,141400.0
2012-08-27 14:45:00,44.37,44.38,44.35,44.35,94600.0,33.7565,33.7641,33.7413,33.7413,94600.0
2012-08-27 14:50:00,44.35,44.39,44.35,44.39,138300.0,33.7413,33.7717,33.7413,33.7717,138300.0
2012-08-27 14:55:00,44.39,44.44,44.39,44.41,249200.0,33.7717,33.8097,33.7717,33.7869,249200.0
2012-08-27 15:00:00,44.41,44.48,44.39,44.48,134200.0,33.7869,33.8402,33.7717,33.8402,134200.0
2012-08-27 15:05:00,44.47,44.48,44.43,44.48,202600.0,33.8326,33.8402,33.8021,33.8402,202600.0
2012-08-27 15:10:00,44.48,44.56,44.48,44.55,208800.0,33.8402,33.901,33.8402,33.8934,208800.0
2012-08-27 15:15:00,44.56,44.61,44.54,44.61,185200.0,33.901,33.9391,33.8858,33.9391,185200.0
2012-08-27 15:20:00,44.61,44.68,44.6,44.64,184200.0,33.9391,33.9923,33.9315,33.9619,184200.0
2012-08-27 15:25:00,44.63,44.65,44.51,44.52,200000.0,33.9543,33.9695,33.863,33.8706,200000.0
2012-08-27 15:30:00,44.52,44.57,44.49,44.49,224600.0,33.8706,33.9086,33.8478,33.8478,224600.0
2012-08-27 15:35:00,44.5,44.53,44.49,44.52,231200.0,33.8554,33.8782,33.8478,33.8706,231200.0
2012-08-27 15:40:00,44.52,44.61,44.51,44.59,243100.0,33.8706,33.9391,33.863,33.9239,243100.0
2012-08-27 15:45:00,44.59,44.69,44.57,44.69,388400.0,33.9239,33.9999,33.9086,33.9999,388400.0
2012-08-27 15:50:00,44.68,44.69,44.53,44.54,390100.0,33.9923,33.9999,33.8782,33.8858,390100.0
2012-08-27 15:55:00,44.54,44.59,44.54,44.58,443400.0,33.8858,33.9239,33.8858,33.9162,443400.0
2012-08-28 09:30:00,44.63,44.68,44.21,44.44,230300.0,33.9543,33.9923,33.6348,33.8097,230300.0
2012-08-28 09:35:00,44.44,44.76,44.44,44.69,263700.0,33.8097,34.0532,33.8097,33.9999,263700.0
2012-08-28 09:40:00,44.65,44.88,44.59,44.8,390500.0,33.9695,34.1445,33.9239,34.0836,390500.0
2012-08-28 09:45:00,44.8,44.93,44.72,44.89,213200.0,34.0836,34.1825,34.0228,34.1521,213200.0
2012-08-28 09:50:00,44.9,44.9,44.63,44.68,116800.0,34.1597,34.1597,33.9543,33.9923,116800.0
2012-08-28 09:55:00,44.69,44.7,44.58,44.6,63200.0,33.9999,34.0075,33.9162,33.9315,63200.0
2012-08-28 10:00:00,44.61,44.66,44.54,44.66,94500.0,33.9391,33.9771,33.8858,33.9771,94500.0
2012-08-28 10:05:00,44.66,44.68,44.63,44.65,112900.0,33.9771,33.9923,33.9543,33.9695,112900.0
2012-08-28 10:10:00,44.63,44.67,44.57,44.65,116200.0,33.9543,33.9847,33.9086,33.9695,116200.0
2012-08-28 10:15:00,44.65,44.72,44.64,44.72,72000.0,33.9695,34.0228,33.9619,34.0228,72000.0
2012-08-28 10:20:00,44.72,44.87,44.72,44.87,142200.0,34.0228,34.1369,34.0228,34.1369,142200.0
2012-08-28 10:25:00,44.87,44.9,44.83,44.86,151500.0,34.1369,34.1597,34.1064,34.1293,151500.0
2012-08-28 10:30:00,44.86,44.87,44.75,44.78,165000.0,34.1293,34.1369,34.0456,34.0684,165000.0
2012-08-28 10:35:00,44.77,44.87,44.76,44.85,147100.0,34.0608,34.1369,34.0532,34.1217,147100.0
2012-08-28 10:40:00,44.85,44.93,44.85,44.9,160800.0,34.1217,34.1825,34.1217,34.1597,160800.0
2012-08-28 10:45:00,44.9,44.98,44.89,44.96,241400.0,34.1597,34.2206,34.1521,34.2054,241400.0
2012-08-28 10:50:00,44.96,45.08,44.93,45.05,348600.0,34.2054,34.2966,34.1825,34.2738,348600.0
2012-08-28 10:55:00,45.05,45.05,44.99,45.0,245200.0,34.2738,34.2738,34.2282,34.2358,245200.0
2012-08-28 11:00:00,45.0,45.05,44.99,45.01,144400.0,34.2358,34.2738,34.2282,34.2434,144400.0
2012-08-28 11:05:00,45.01,45.04,45.0,45.02,191600.0,34.2434,34.2662,34.2358,34.251,191600.0
2012-08-28 11:10:00,45.02,45.03,45.01,45.02,78400.0,34.251,34.2586,34.2434,34.251,78400.0
2012-08-28 11:15:00,45.02,45.09,45.01,45.07,171600.0,34.251,34.3043,34.2434,34.289,171600.0
2012-08-28 11:20:00,45.06,45.07,45.0,45.05,126900.0,34.2814,34.289,34.2358,34.2738,126900.0
2012-08-28 11:25:00,45.04,45.05,45.01,45.04,77800.0,34.2662,34.2738,34.2434,34.2662,77800.0
2012-08-28 11:30:00,45.03,45.07,45.01,45.05,110100.0,34.2586,34.289,34.2434,34.2738,110100.0
2012-08-28 11:35:00,45.05,45.07,45.03,45.03,110000.0,34.2738,34.289,34.2586,34.2586,110000.0
2012-08-28 11:40:00,45.03,45.21,45.03,45.2,185900.0,34.2586,34.3956,34.2586,34.3879,185900.0
2012-08-28 11:45:00,45.21,45.22,45.16,45.2,310200.0,34.3956,34.4032,34.3575,34.3879,310200.0
2012-08-28 11:50:00,45.2,45.25,45.19,45.23,161800.0,34.3879,34.426,34.3803,34.4108,161800.0
2012-08-28 11:55:00,45.23,45.36,45.22,45.32,282900.0,34.4108,34.5097,34.4032,34.4792,282900.0
2012-08-28 12:00:00,45.31,45.45,45.31,45.44,354300.0,34.4716,34.5781,34.4716,34.5705,354300.0
2012-08-28 12:05:00,45.44,45.44,45.37,45.38,286200.0,34.5705,34.5705,34.5173,34.5249,286200.0
2012-08-28 12:10:00,45.38,45.4,45.35,45.39,113500.0,34.5249,34.5401,34.5021,34.5325,113500.0
2012-08-28 12:15:00,45.38,45.39,45.33,45.37,83800.0,34.5249,34.5325,34.4868,34.5173,83800.0
2012-08-28 12:20:00,45.36,45.38,45.31,45.33,67200.0,34.5097,34.5249,34.4716,34.4868,67200.0
2012-08-28 12:25:00,45.32,45.36,45.32,45.34,55200.0,34.4792,34.5097,34.4792,34.4945,55200.0
2012-08-28 12:30:00,45.33,45.36,45.3,45.35,65700.0,34.4868,34.5097,34.464,34.5021,65700.0
2012-08-28 12:35:00,45.35,45.36,45.33,45.34,73500.0,34.5021,34.5097,34.4868,34.4945,73500.0
2012-08-28 12:40:00,45.34,45.39,45.33,45.37,103800.0,34.4945,34.5325,34.4868,34.5173,103800.0
2012-08-28 12:45:00,45.37,45.41,45.37,45.41,48900.0,34.5173,34.5477,34.5173,34.5477,48900.0
2012-08-28 12:50:00,45.41,45.45,45.35,45.35,162100.0,34.5477,34.5781,34.5021,34.5021,162100.0
2012-08-28 12:55:00,45.34,45.4,45.34,45.39,96500.0,34.4945,34.5401,34.4945,34.5325,96500.0
2012-08-28 13:00:00,45.39,45.39,45.24,45.24,100100.0,34.5325,34.5325,34.4184,34.4184,100100.0
2012-08-28 13:05:00,45.24,45.29,45.24,45.28,65600.0,34.4184,34.4564,34.4184,34.4488,65600.0
2012-08-28 13:10:00,45.29,45.3,45.24,45.27,55500.0,34.4564,34.464,34.4184,34.4412,55500.0
2012-08-28 13:15:00,45.27,45.28,45.17,45.17,86300.0,34.4412,34.4488,34.3651,34.3651,86300.0
2012-08-28 13:20:00,45.18,45.22,45.17,45.19,618600.0,34.3727,34.4032,34.3651,34.3803,618600.0
2012-08-28 13:25:00,45.18,45.19,45.13,45.14,121600.0,34.3727,34.3803,34.3347,34.3423,121600.0
2012-08-28 13:30:00,45.14,45.14,45.09,45.11,117400.0,34.3423,34.3423,34.3043,34.3195,117400.0
2012-08-28 13:35:00,45.12,45.14,45.07,45.13,83200.0,34.3271,34.3423,34.289,34.3347,83200.0
2012-08-28 13:40:00,45.13,45.16,45.08,45.08,40800.0,34.3347,34.3575,34.2966,34.2966,40800.0
2012-08-28 13:45:00,45.09,45.12,45.06,45.09,108100.0,34.3043,34.3271,34.2814,34.3043,108100.0
2012-08-28 13:50:00,45.08,45.09,45.03,45.06,146800.0,34.2966,34.3043,34.2586,34.2814,146800.0
2012-08-28 13:55:00,45.06,45.08,45.05,45.06,43900.0,34.2814,34.2966,34.2738,34.2814,43900.0
2012-08-28 14:00:00,45.05,45.09,45.05,45.08,49600.0,34.2738,34.3043,34.2738,34.2966,49600.0
2012-08-28 14:05:00,45.07,45.15,45.07,45.15,102000.0,34.289,34.3499,34.289,34.3499,102000.0
2012-08-28 14:10:00,45.14,45.15,45.1,45.1,57500.0,34.3423,34.3499,34.3119,34.3119,57500.0
2012-08-28 14:15:00,45.11,45.17,45.1,45.17,107300.0,34.3195,34.3651,34.3119,34.3651,107300.0
2012-08-28 14:20:00,45.16,45.2,45.15,45.15,132700.0,34.3575,34.3879,34.3499,34.3499,132700.0
2012-08-28 14:25:00,45.16,45.16,45.1,45.11,118600.0,34.3575,34.3575,34.3119,34.3195,118600.0
2012-08-28 14:30:00,45.12,45.12,45.04,45.04,85600.0,34.3271,34.3271,34.2662,34.2662,85600.0
2012-08-28 14:35:00,45.05,45.08,45.01,45.06,178400.0,34.2738,34.2966,34.2434,34.2814,178400.0
2012-08-28 14:40:00,45.07,45.07,45.02,45.03,78400.0,34.289,34.289,34.251,34.2586,78400.0
2012-08-28 14:45:00,45.04,45.04,44.97,45.0,143900.0,34.2662,34.2662,34.213,34.2358,143900.0
2012-08-28 14:50:00,45.0,45.01,44.98,44.98,85000.0,34.2358,34.2434,34.2206,34.2206,85000.0
2012-08-28 14:55:00,44.98,45.03,44.98,45.0,89000.0,34.2206,34.2586,34.2206,34.2358,89000.0
2012-08-28 15:00:00,45.01,45.03,44.92,44.94,146200.0,34.2434,34.2586,34.1749,34.1901,146200.0
2012-08-28 15:05:00,44.94,45.0,44.94,44.98,121200.0,34.1901,34.2358,34.1901,34.2206,121200.0
2012-08-28 15:10:00,44.98,44.99,44.94,44.98,115900.0,34.2206,34.2282,34.1901,34.2206,115900.0
2012-08-28 15:15:00,44.99,45.0,44.88,44.89,159300.0,34.2282,34.2358,34.1445,34.1521,159300.0
2012-08-28 15:20:00,44.9,44.91,44.85,44.87,124800.0,34.1597,34.1673,34.1217,34.1369,124800.0
2012-08-28 15:25:00,44.87,44.9,44.86,44.87,104400.0,34.1369,34.1597,34.1293,34.1369,104400.0
2012-08-28 15:30:00,44.87,44.9,44.85,44.87,125500.0,34.1369,34.1597,34.1217,34.1369,125500.0
2012-08-28 15:35:00,44.86,44.91,44.83,44.89,263200.0,34.1293,34.1673,34.1064,34.1521,263200.0
2012-08-28 15:40:00,44.88,44.89,44.78,44.79,248700.0,34.1445,34.1521,34.0684,34.076,248700.0
2012-08-28 15:45:00,44.79,44.83,44.76,44.77,293500.0,34.076,34.1064,34.0532,34.0608,293500.0
2012-08-28 15:50:00,44.77,44.79,44.71,44.71,282900.0,34.0608,34.076,34.0152,34.0152,282900.0
2012-08-28 15:55:00,44.71,44.73,44.68,44.72,670100.0,34.0152,34.0304,33.9923,34.0228,670100.0
2012-08-29 09:30:00,44.6,44.86,44.42,44.5,303200.0,33.9315,34.1293,33.7945,33.8554,303200.0
2012-08-29 09:35:00,44.5,44.58,44.38,44.54,247400.0,33.8554,33.9162,33.7641,33.8858,247400.0
2012-08-29 09:40:00,44.53,44.6,44.52,44.55,159400.0,33.8782,33.9315,33.8706,33.8934,159400.0
2012-08-29 09:45:00,44.54,44.71,44.54,44.69,136100.0,33.8858,34.0152,33.8858,33.9999,136100.0
2012-08-29 09:50:00,44.7,44.82,44.65,44.81,154300.0,34.0075,34.0988,33.9695,34.0912,154300.0
2012-08-29 09:55:00,44.82,44.83,44.7,44.71,63600.0,34.0988,34.1064,34.0075,34.0152,63600.0
2012-08-29 10:00:00,44.71,44.83,44.7,44.81,88600.0,34.0152,34.1064,34.0075,34.0912,88600.0
2012-08-29 10:05:00,44.82,44.86,44.79,44.85,109400.0,34.0988,34.1293,34.076,34.1217,109400.0
2012-08-29 10:10:00,44.86,44.86,44.77,44.86,164800.0,34.1293,34.1293,34.0608,34.1293,164800.0
2012-08-29 10:15:00,44.85,44.88,44.77,44.84,68300.0,34.1217,34.1445,34.0608,34.1141,68300.0
2012-08-29 10:20:00,44.84,44.89,44.83,44.89,84000.0,34.1141,34.1521,34.1064,34.1521,84000.0
2012-08-29 10:25:00,44.89,44.96,44.89,44.93,68700.0,34.1521,34.2054,34.1521,34.1825,68700.0
2012-08-29 10:30:00,44.94,44.94,44.88,44.88,48600.0,34.1901,34.1901,34.1445,34.1445,48600.0
2012-08-29 10:35:00,44.87,44.93,44.86,44.88,49200.0,34.1369,34.1825,34.1293,34.1445,49200.0
2012-08-29 10:40:00,44.88,44.91,44.83,44.91,61500.0,34.1445,34.1673,34.1064,34.1673,61500.0
2012-08-29 10:45:00,44.91,44.98,44.91,44.93,44700.0,34.1673,34.2206,34.1673,34.1825,44700.0
2012-08-29 10:50:00,44.91,44.92,44.85,44.86,34700.0,34.1673,34.1749,34.1217,34.1293,34700.0
2012-08-29 10:55:00,44.86,44.9,44.85,44.89,58700.0,34.1293,34.1597,34.1217,34.1521,58700.0
2012-08-29 11:00:00,44.89,44.89,44.8,44.8,146300.0,34.1521,34.1521,34.0836,34.0836,146300.0
2012-08-29 11:05:00,44.8,44.86,44.8,44.85,83700.0,34.0836,34.1293,34.0836,34.1217,83700.0
2012-08-29 11:10:00,44.85,44.86,44.81,44.82,60200.0,34.1217,34.1293,34.0912,34.0988,60200.0
2012-08-29 11:15:00,44.83,44.83,44.79,44.79,38500.0,34.1064,34.1064,34.076,34.076,38500.0
2012-08-29 11:20:00,44.79,44.85,44.78,44.85,80900.0,34.076,34.1217,34.0684,34.1217,80900.0
2012-08-29 11:25:00,44.85,44.9,44.83,44.9,86900.0,34.1217,34.1597,34.1064,34.1597,86900.0
2012-08-29 11:30:00,44.91,45.05,44.91,45.04,123700.0,34.1673,34.2738,34.1673,34.2662,123700.0
2012-08-29 11:35:00,45.04,45.08,44.99,45.04,104000.0,34.2662,34.2966,34.2282,34.2662,104000.0
2012-08-29 11:40:00,45.05,45.07,45.0,45.01,26800.0,34.2738,34.289,34.2358,34.2434,26800.0
2012-08-29 11:45:00,45.01,45.09,45.01,45.08,72300.0,34.2434,34.3043,34.2434,34.2966,72300.0
2012-08-29 11:50:00,45.09,45.12,45.09,45.12,39700.0,34.3043,34.3271,34.3043,34.3271,39700.0
2012-08-29 11:55:00,45.12,45.13,45.11,45.13,33000.0,34.3271,34.3347,34.3195,34.3347,33000.0
2012-08-29 12:00:00,45.12,45.21,45.12,45.21,104400.0,34.3271,34.3956,34.3271,34.3956,104400.0
2012-08-29 12:05:00,45.2,45.21,45.17,45.18,82300.0,34.3879,34.3956,34.3651,34.3727,82300.0
2012-08-29 12:10:00,45.18,45.23,45.17,45.22,126200.0,34.3727,34.4108,34.3651,34.4032,126200.0
2012-08-29 12:15:00,45.22,45.22,45.14,45.15,187500.0,34.4032,34.4032,34.3423,34.3499,187500.0
2012-08-29 12:20:00,45.16,45.16,45.1,45.1,36400.0,34.3575,34.3575,34.3119,34.3119,36400.0
2012-08-29 12:25:00,45.11,45.14,45.1,45.11,55100.0,34.3195,34.3423,34.3119,34.3195,55100.0
2012-08-29 12:30:00,45.11,45.12,45.03,45.03,44000.0,34.3195,34.3271,34.2586,34.2586,44000.0
2012-08-29 12:35:00,45.03,45.07,45.03,45.07,37900.0,34.2586,34.289,34.2586,34.289,37900.0
2012-08-29 12:40:00,45.07,45.09,45.05,45.05,34500.0,34.289,34.3043,34.2738,34.2738,34500.0
2012-08-29 12:45:00,45.06,45.08,45.01,45.06,47100.0,34.2814,34.2966,34.2434,34.2814,47100.0
2012-08-29 12:50:00,45.06,45.07,45.04,45.04,34100.0,34.2814,34.289,34.2662,34.2662,34100.0
2012-08-29 12:55:00,45.04,45.09,45.02,45.06,47400.0,34.2662,34.3043,34.251,34.2814,47400.0
2012-08-29 13:00:00,45.05,45.09,45.01,45.07,202300.0,34.2738,34.3043,34.2434,34.289,202300.0
2012-08-29 13:05:00,45.06,45.07,45.05,45.06,26700.0,34.2814,34.289,34.2738,34.2814,26700.0
2012-08-29 13:10:00,45.06,45.13,45.05,45.12,71700.0,34.2814,34.3347,34.2738,34.3271,71700.0
2012-08-29 13:15:00,45.12,45.14,45.08,45.09,34200.0,34.3271,34.3423,34.2966,34.3043,34200.0
2012-08-29 13:20:00,45.1,45.12,45.07,45.08,58200.0,34.3119,34.3271,34.289,34.2966,58200.0
2012-08-29 13:25:00,45.08,45.09,45.05,45.06,59700.0,34.2966,34.3043,34.2738,34.2814,59700.0
2012-08-29 13:30:00,45.06,45.07,45.05,45.06,32000.0,34.2814,34.289,34.2738,34.2814,32000.0
2012-08-29 13:35:00,45.05,45.12,45.05,45.12,48900.0,34.2738,34.3271,34.2738,34.3271,48900.0
2012-08-29 13:40:00,45.12,45.16,45.11,45.15,30500.0,34.3271,34.3575,34.3195,34.3499,30500.0
2012-08-29 13:45:00,45.14,45.16,45.11,45.11,38600.0,34.3423,34.3575,34.3195,34.3195,38600.0
2012-08-29 13:50:00,45.11,45.15,45.11,45.13,36800.0,34.3195,34.3499,34.3195,34.3347,36800.0
2012-08-29 13:55:00,45.13,45.15,45.09,45.14,52500.0,34.3347,34.3499,34.3043,34.3423,52500.0
2012-08-29 14:00:00,45.13,45.14,45.12,45.13,25400.0,34.3347,34.3423,34.3271,34.3347,25400.0
2012-08-29 14:05:00,45.13,45.13,45.12,45.13,22200.0,34.3347,34.3347,34.3271,34.3347,22200.0
2012-08-29 14:10:00,45.13,45.17,45.12,45.16,76100.0,34.3347,34.3651,34.3271,34.3575,76100.0
2012-08-29 14:15:00,45.16,45.16,45.15,45.15,22000.0,34.3575,34.3575,34.3499,34.3499,22000.0
2012-08-29 14:20:00,45.16,45.19,45.15,45.17,71200.0,34.3575,34.3803,34.3499,34.3651,71200.0
2012-08-29 14:25:00,45.17,45.18,45.16,45.16,34400.0,34.3651,34.3727,34.3575,34.3575,34400.0
2012-08-29 14:30:00,45.16,45.17,45.12,45.13,78500.0,34.3575,34.3651,34.3271,34.3347,78500.0
2012-08-29 14:35:00,45.14,45.19,45.14,45.19,67300.0,34.3423,34.3803,34.3423,34.3803,67300.0
2012-08-29 14:40:00,45.19,45.25,45.19,45.23,101000.0,34.3803,34.426,34.3803,34.4108,101000.0
2012-08-29 14:45:00,45.23,45.25,45.22,45.23,128500.0,34.4108,34.426,34.4032,34.4108,128500.0
2012-08-29 14:50:00,45.23,45.24,45.22,45.24,58700.0,34.4108,34.4184,34.4032,34.4184,58700.0
2012-08-29 14:55:00,45.23,45.26,45.15,45.16,119600.0,34.4108,34.4336,34.3499,34.3575,119600.0
2012-08-29 15:00:00,45.15,45.17,45.12,45.13,74900.0,34.3499,34.3651,34.3271,34.3347,74900.0
2012-08-29 15:05:00,45.13,45.15,45.12,45.15,126400.0,34.3347,34.3499,34.3271,34.3499,126400.0
2012-08-29 15:10:00,45.15,45.17,45.09,45.16,571100.0,34.3499,34.3651,34.3043,34.3575,571100.0
2012-08-29 15:15:00,45.16,45.18,45.15,45.16,80800.0,34.3575,34.3727,34.3499,34.3575,80800.0
2012-08-29 15:20:00,45.17,45.23,45.16,45.21,180500.0,34.3651,34.4108,34.3575,34.3956,180500.0
2012-08-29 15:25:00,45.2,45.21,45.18,45.18,115000.0,34.3879,34.3956,34.3727,34.3727,115000.0
2012-08-29 15:30:00,45.19,45.2,45.18,45.18,147300.0,34.3803,34.3879,34.3727,34.3727,147300.0
2012-08-29 15:35:00,45.18,45.19,45.14,45.14,145600.0,34.3727,34.3803,34.3423,34.3423,145600.0
2012-08-29 15:40:00,45.15,45.21,45.14,45.21,182200.0,34.3499,34.3956,34.3423,34.3956,182200.0
2012-08-29 15:45:00,45.2,45.21,45.18,45.21,170100.0,34.3879,34.3956,34.3727,34.3956,170100.0
2012-08-29 15:50:00,45.2,45.21,45.15,45.16,253600.0,34.3879,34.3956,34.3499,34.3575,253600.0
2012-08-29 15:55:00,45.16,45.18,45.14,45.16,385300.0,34.3575,34.3727,34.3423,34.3575,385300.0
2012-08-30 09:30:00,45.0,45.0,44.63,44.73,121100.0,34.2358,34.2358,33.9543,34.0304,121100.0
2012-08-30 09:35:00,44.74,44.82,44.66,44.82,51200.0,34.038,34.0988,33.9771,34.0988,51200.0
2012-08-30 09:40:00,44.81,44.87,44.73,44.76,122200.0,34.0912,34.1369,34.0304,34.0532,122200.0
2012-08-30 09:45:00,44.75,44.81,44.75,44.79,65000.0,34.0456,34.0912,34.0456,34.076,65000.0
2012-08-30 09:50:00,44.8,44.89,44.78,44.85,78200.0,34.0836,34.1521,34.0684,34.1217,78200.0
2012-08-30 09:55:00,44.86,44.9,44.81,44.83,156400.0,34.1293,34.1597,34.0912,34.1064,156400.0
2012-08-30 10:00:00,44.83,44.86,44.81,44.83,50500.0,34.1064,34.1293,34.0912,34.1064,50500.0
2012-08-30 10:05:00,44.84,44.86,44.8,44.81,46300.0,34.1141,34.1293,34.0836,34.0912,46300.0
2012-08-30 10:10:00,44.82,44.82,44.75,44.78,73000.0,34.0988,34.0988,34.0456,34.0684,73000.0
2012-08-30 10:15:00,44.78,44.81,44.77,44.8,54500.0,34.0684,34.0912,34.0608,34.0836,54500.0
2012-08-30 10:20:00,44.8,44.81,44.76,44.78,133200.0,34.0836,34.0912,34.0532,34.0684,133200.0
2012-08-30 10:25:00,44.78,44.79,44.69,44.72,65000.0,34.0684,34.076,33.9999,34.0228,65000.0
2012-08-30 10:30:00,44.71,44.78,44.7,44.75,62900.0,34.0152,34.0684,34.0075,34.0456,62900.0
2012-08-30 10:35:00,44.76,44.77,44.73,44.74,55100.0,34.0532,34.0608,34.0304,34.038,55100.0
2012-08-30 10:40:00,44.74,44.76,44.73,44.75,36800.0,34.038,34.0532,34.0304,34.0456,36800.0
2012-08-30 10:45:00,44.75,44.8,44.74,44.75,75700.0,34.0456,34.0836,34.038,34.0456,75700.0
2012-08-30 10:50:00,44.76,44.78,44.72,44.75,73500.0,34.0532,34.0684,34.0228,34.0456,73500.0
2012-08-30 10:55:00,44.75,44.84,44.72,44.84,99600.0,34.0456,34.1141,34.0228,34.1141,99600.0
2012-08-30 11:00:00,44.84,44.87,44.8,44.82,82900.0,34.1141,34.1369,34.0836,34.0988,82900.0
2012-08-30 11:05:00,44.82,44.83,44.8,44.81,47600.0,34.0988,34.1064,34.0836,34.0912,47600.0
2012-08-30 11:10:00,44.81,44.82,44.75,44.77,21800.0,34.0912,34.0988,34.0456,34.0608,21800.0
2012-08-30 11:15:00,44.76,44.86,44.74,44.84,74900.0,34.0532,34.1293,34.038,34.1141,74900.0
2012-08-30 11:20:00,44.85,44.86,44.83,44.85,21000.0,34.1217,34.1293,34.1064,34.1217,21000.0
2012-08-30 11:25:00,44.84,44.85,44.8,44.84,67500.0,34.1141,34.1217,34.0836,34.1141,67500.0
2012-08-30 11:30:00,44.84,44.85,44.77,44.79,52900.0,34.1141,34.1217,34.0608,34.076,52900.0
2012-08-30 11:35:00,44.79,44.82,44.79,44.81,27800.0,34.076,34.0988,34.076,34.0912,27800.0
2012-08-30 11:40:00,44.8,44.83,44.78,44.81,26500.0,34.0836,34.1064,34.0684,34.0912,26500.0
2012-08-30 11:45:00,44.81,44.84,44.8,44.83,19700.0,34.0912,34.1141,34.0836,34.1064,19700.0
2012-08-30 11:50:00,44.83,44.83,44.81,44.83,19800.0,34.1064,34.1064,34.0912,34.1064,19800.0
2012-08-30 11:55:00,44.83,44.85,44.78,44.81,29300.0,34.1064,34.1217,34.0684,34.0912,29300.0
2012-08-30 12:00:00,44.8,44.81,44.78,44.8,65200.0,34.0836,34.0912,34.0684,34.0836,65200.0
2012-08-30 12:05:00,44.81,44.81,44.77,44.8,80900.0,34.0912,34.0912,34.0608,34.0836,80900.0
2012-08-30 12:10:00,44.79,44.8,44.78,44.78,43100.0,34.076,34.0836,34.0684,34.0684,43100.0
2012-08-30 12:15:00,44.78,44.79,44.75,44.77,24300.0,34.0684,34.076,34.0456,34.0608,24300.0
2012-08-30 12:20:00,44.76,44.8,44.75,44.78,38700.0,34.0532,34.0836,34.0456,34.0684,38700.0
2012-08-30 12:25:00,44.78,44.79,44.72,44.74,69700.0,34.0684,34.076,34.0228,34.038,69700.0
2012-08-30 12:30:00,44.74,44.8,44.73,44.79,46500.0,34.038,34.0836,34.0304,34.076,46500.0
2012-08-30 12:35:00,44.79,44.8,44.76,44.76,15400.0,34.076,34.0836,34.0532,34.0532,15400.0
2012-08-30 12:40:00,44.77,44.8,44.76,44.8,25900.0,34.0608,34.0836,34.0532,34.0836,25900.0
2012-08-30 12:45:00,44.79,44.87,44.79,44.87,74600.0,34.076,34.1369,34.076,34.1369,74600.0
2012-08-30 12:50:00,44.87,44.89,44.86,44.88,19000.0,34.1369,34.1521,34.1293,34.1445,19000.0
2012-08-30 12:55:00,44.88,44.94,44.88,44.93,53500.0,34.1445,34.1901,34.1445,34.1825,53500.0
2012-08-30 13:00:00,44.92,44.94,44.85,44.87,79000.0,34.1749,34.1901,34.1217,34.1369,79000.0
2012-08-30 13:05:00,44.87,44.89,44.82,44.85,107100.0,34.1369,34.1521,34.0988,34.1217,107100.0
2012-08-30 13:10:00,44.84,44.89,44.82,44.85,76400.0,34.1141,34.1521,34.0988,34.1217,76400.0
2012-08-30 13:15:00,44.84,44.85,44.81,44.83,35300.0,34.1141,34.1217,34.0912,34.1064,35300.0
2012-08-30 13:20:00,44.83,44.86,44.81,44.82,49300.0,34.1064,34.1293,34.0912,34.0988,49300.0
2012-08-30 13:25:00,44.82,44.87,44.79,44.85,32700.0,34.0988,34.1369,34.076,34.1217,32700.0
2012-08-30 13:30:00,44.86,44.89,44.84,44.87,50100.0,34.1293,34.1521,34.1141,34.1369,50100.0
2012-08-30 13:35:00,44.87,44.88,44.85,44.86,13000.0,34.1369,34.1445,34.1217,34.1293,13000.0
2012-08-30 13:40:00,44.85,44.9,44.83,44.88,65300.0,34.1217,34.1597,34.1064,34.1445,65300.0
2012-08-30 13:45:00,44.88,44.92,44.83,44.88,145300.0,34.1445,34.1749,34.1064,34.1445,145300.0
2012-08-30 13:50:00,44.89,44.92,44.85,44.89,68600.0,34.1521,34.1749,34.1217,34.1521,68600.0
2012-08-30 13:55:00,44.89,44.92,44.85,44.91,51200.0,34.1521,34.1749,34.1217,34.1673,51200.0
2012-08-30 14:00:00,44.91,44.92,44.89,44.9,26500.0,34.1673,34.1749,34.1521,34.1597,26500.0
2012-08-30 14:05:00,44.89,44.96,44.89,44.93,66500.0,34.1521,34.2054,34.1521,34.1825,66500.0
2012-08-30 14:10:00,44.93,44.93,44.88,44.88,51500.0,34.1825,34.1825,34.1445,34.1445,51500.0
2012-08-30 14:15:00,44.89,44.91,44.88,44.9,31600.0,34.1521,34.1673,34.1445,34.1597,31600.0
2012-08-30 14:20:00,44.89,44.92,44.89,44.91,18600.0,34.1521,34.1749,34.1521,34.1673,18600.0
2012-08-30 14:25:00,44.91,44.92,44.88,44.89,23500.0,34.1673,34.1749,34.1445,34.1521,23500.0
2012-08-30 14:30:00,44.88,44.91,44.88,44.88,28500.0,34.1445,34.1673,34.1445,34.1445,28500.0
2012-08-30 14:35:00,44.88,44.89,44.84,44.85,54400.0,34.1445,34.1521,34.1141,34.1217,54400.0
2012-08-30 14:40:00,44.86,44.87,44.84,44.85,25000.0,34.1293,34.1369,34.1141,34.1217,25000.0
2012-08-30 14:45:00,44.84,44.86,44.84,44.85,22300.0,34.1141,34.1293,34.1141,34.1217,22300.0
2012-08-30 14:50:00,44.86,44.87,44.85,44.87,37400.0,34.1293,34.1369,34.1217,34.1369,37400.0
2012-08-30 14:55:00,44.86,44.92,44.86,44.91,33200.0,34.1293,34.1749,34.1293,34.1673,33200.0
2012-08-30 15:00:00,44.9,44.93,44.9,44.92,26100.0,34.1597,34.1825,34.1597,34.1749,26100.0
2012-08-30 15:05:00,44.92,44.93,44.91,44.91,37100.0,34.1749,34.1825,34.1673,34.1673,37100.0
2012-08-30 15:10:00,44.91,44.93,44.91,44.93,29600.0,34.1673,34.1825,34.1673,34.1825,29600.0
2012-08-30 15:15:00,44.93,44.94,44.92,44.94,33900.0,34.1825,34.1901,34.1749,34.1901,33900.0
2012-08-30 15:20:00,44.94,44.94,44.93,44.94,27500.0,34.1901,34.1901,34.1825,34.1901,27500.0
2012-08-30 15:25:00,44.94,44.99,44.94,44.99,66500.0,34.1901,34.2282,34.1901,34.2282,66500.0
2012-08-30 15:30:00,44.98,44.99,44.97,44.98,48500.0,34.2206,34.2282,34.213,34.2206,48500.0
2012-08-30 15:35:00,44.98,44.99,44.93,44.93,72100.0,34.2206,34.2282,34.1825,34.1825,72100.0
2012-08-30 15:40:00,44.93,44.96,44.93,44.95,113200.0,34.1825,34.2054,34.1825,34.1977,113200.0
2012-08-30 15:45:00,44.94,44.97,44.92,44.97,128700.0,34.1901,34.213,34.1749,34.213,128700.0
2012-08-30 15:50:00,44.96,44.97,44.93,44.95,107500.0,34.2054,34.213,34.1825,34.1977,107500.0
2012-08-30 15:55:00,44.94,44.95,44.9,44.9,307900.0,34.1901,34.1977,34.1597,34.1597,307900.0
2012-08-31 09:30:00,45.07,45.17,44.97,45.04,114400.0,34.289,34.3651,34.213,34.2662,114400.0
2012-08-31 09:35:00,45.07,45.29,45.07,45.17,218800.0,34.289,34.4564,34.289,34.3651,218800.0
2012-08-31 09:40:00,45.19,45.28,45.17,45.19,98200.0,34.3803,34.4488,34.3651,34.3803,98200.0
2012-08-31 09:45:00,45.18,45.24,45.18,45.23,49500.0,34.3727,34.4184,34.3727,34.4108,49500.0
2012-08-31 09:50:00,45.23,45.28,45.22,45.25,56600.0,34.4108,34.4488,34.4032,34.426,56600.0
2012-08-31 09:55:00,45.25,45.26,45.24,45.25,22100.0,34.426,34.4336,34.4184,34.426,22100.0
2012-08-31 10:00:00,45.24,45.27,45.11,45.11,93500.0,34.4184,34.4412,34.3195,34.3195,93500.0
2012-08-31 10:05:00,45.11,45.12,44.88,44.89,139400.0,34.3195,34.3271,34.1445,34.1521,139400.0
2012-08-31 10:10:00,44.89,44.99,44.87,44.95,72200.0,34.1521,34.2282,34.1369,34.1977,72200.0
2012-08-31 10:15:00,44.96,45.07,44.96,45.06,110800.0,34.2054,34.289,34.2054,34.2814,110800.0
2012-08-31 10:20:00,45.06,45.08,45.02,45.07,76800.0,34.2814,34.2966,34.251,34.289,76800.0
2012-08-31 10:25:00,45.09,45.13,45.08,45.09,49900.0,34.3043,34.3347,34.2966,34.3043,49900.0
2012-08-31 10:30:00,45.08,45.11,45.06,45.1,86600.0,34.2966,34.3195,34.2814,34.3119,86600.0
2012-08-31 10:35:00,45.1,45.1,45.0,45.01,68700.0,34.3119,34.3119,34.2358,34.2434,68700.0
2012-08-31 10:40:00,45.01,45.07,44.98,45.04,101800.0,34.2434,34.289,34.2206,34.2662,101800.0
2012-08-31 10:45:00,45.04,45.06,44.98,45.02,307600.0,34.2662,34.2814,34.2206,34.251,307600.0
2012-08-31 10:50:00,45.02,45.07,44.98,45.07,78500.0,34.251,34.289,34.2206,34.289,78500.0
2012-08-31 10:55:00,45.08,45.15,45.04,45.13,119600.0,34.2966,34.3499,34.2662,34.3347,119600.0
2012-08-31 11:00:00,45.12,45.17,45.1,45.16,106600.0,34.3271,34.3651,34.3119,34.3575,106600.0
2012-08-31 11:05:00,45.16,45.17,45.12,45.16,49500.0,34.3575,34.3651,34.3271,34.3575,49500.0
2012-08-31 11:10:00,45.16,45.19,45.14,45.15,38600.0,34.3575,34.3803,34.3423,34.3499,38600.0
2012-08-31 11:15:00,45.15,45.16,45.13,45.15,31800.0,34.3499,34.3575,34.3347,34.3499,31800.0
2012-08-31 11:20:00,45.15,45.17,45.14,45.17,79300.0,34.3499,34.3651,34.3423,34.3651,79300.0
2012-08-31 11:25:00,45.17,45.18,45.11,45.14,76900.0,34.3651,34.3727,34.3195,34.3423,76900.0
2012-08-31 11:30:00,45.14,45.14,45.06,45.06,67200.0,34.3423,34.3423,34.2814,34.2814,67200.0
2012-08-31 11:35:00,45.06,45.08,45.05,45.05,53500.0,34.2814,34.2966,34.2738,34.2738,53500.0
2012-08-31 11:40:00,45.06,45.06,44.99,44.99,43200.0,34.2814,34.2814,34.2282,34.2282,43200.0
2012-08-31 11:45:00,44.99,45.08,44.99,45.05,60900.0,34.2282,34.2966,34.2282,34.2738,60900.0
2012-08-31 11:50:00,45.05,45.08,45.05,45.08,27800.0,34.2738,34.2966,34.2738,34.2966,27800.0
2012-08-31 11:55:00,45.08,45.08,45.07,45.07,15200.0,34.2966,34.2966,34.289,34.289,15200.0
2012-08-31 12:00:00,45.07,45.09,45.04,45.07,79500.0,34.289,34.3043,34.2662,34.289,79500.0
2012-08-31 12:05:00,45.07,45.07,44.96,44.96,32200.0,34.289,34.289,34.2054,34.2054,32200.0
2012-08-31 12:10:00,44.96,44.96,44.82,44.83,65300.0,34.2054,34.2054,34.0988,34.1064,65300.0
2012-08-31 12:15:00,44.83,44.86,44.82,44.86,28200.0,34.1064,34.1293,34.0988,34.1293,28200.0
2012-08-31 12:20:00,44.86,44.87,44.77,44.84,123800.0,34.1293,34.1369,34.0608,34.1141,123800.0
2012-08-31 12:25:00,44.84,44.86,44.83,44.86,11000.0,34.1141,34.1293,34.1064,34.1293,11000.0
2012-08-31 12:30:00,44.85,44.87,44.8,44.86,38300.0,34.1217,34.1369,34.0836,34.1293,38300.0
2012-08-31 12:35:00,44.86,44.87,44.86,44.86,10800.0,34.1293,34.1369,34.1293,34.1293,10800.0
2012-08-31 12:40:00,44.87,44.87,44.86,44.86,12500.0,34.1369,34.1369,34.1293,34.1293,12500.0
2012-08-31 12:45:00,44.87,44.87,44.86,44.87,14200.0,34.1369,34.1369,34.1293,34.1369,14200.0
2012-08-31 12:50:00,44.87,44.87,44.84,44.87,38700.0,34.1369,34.1369,34.1141,34.1369,38700.0
2012-08-31 12:55:00,44.87,44.9,44.86,44.89,44800.0,34.1369,34.1597,34.1293,34.1521,44800.0
2012-08-31 13:00:00,44.9,44.91,44.86,44.87,43800.0,34.1597,34.1673,34.1293,34.1369,43800.0
2012-08-31 13:05:00,44.86,44.88,44.84,44.84,45900.0,34.1293,34.1445,34.1141,34.1141,45900.0
2012-08-31 13:10:00,44.84,44.84,44.7,44.74,119800.0,34.1141,34.1141,34.0075,34.038,119800.0
2012-08-31 13:15:00,44.74,44.75,44.73,44.74,31500.0,34.038,34.0456,34.0304,34.038,31500.0
2012-08-31 13:20:00,44.75,44.75,44.68,44.72,306900.0,34.0456,34.0456,33.9923,34.0228,306900.0
2012-08-31 13:25:00,44.73,44.74,44.69,44.73,81000.0,34.0304,34.038,33.9999,34.0304,81000.0
2012-08-31 13:30:00,44.73,44.78,44.73,44.78,210000.0,34.0304,34.0684,34.0304,34.0684,210000.0
2012-08-31 13:35:00,44.78,44.81,44.77,44.79,76200.0,34.0684,34.0912,34.0608,34.076,76200.0
2012-08-31 13:40:00,44.78,44.82,44.78,44.81,36900.0,34.0684,34.0988,34.0684,34.0912,36900.0
2012-08-31 13:45:00,44.8,44.81,44.78,44.79,35500.0,34.0836,34.0912,34.0684,34.076,35500.0
2012-08-31 13:50:00,44.78,44.87,44.78,44.86,50300.0,34.0684,34.1369,34.0684,34.1293,50300.0
2012-08-31 13:55:00,44.87,44.88,44.86,44.86,18200.0,34.1369,34.1445,34.1293,34.1293,18200.0
2012-08-31 14:00:00,44.86,44.87,44.82,44.82,30500.0,34.1293,34.1369,34.0988,34.0988,30500.0
2012-08-31 14:05:00,44.82,44.83,44.82,44.83,19900.0,34.0988,34.1064,34.0988,34.1064,19900.0
2012-08-31 14:10:00,44.83,44.83,44.82,44.83,14500.0,34.1064,34.1064,34.0988,34.1064,14500.0
2012-08-31 14:15:00,44.83,44.9,44.82,44.9,60200.0,34.1064,34.1597,34.0988,34.1597,60200.0
2012-08-31 14:20:00,44.9,44.9,44.89,44.9,15500.0,34.1597,34.1597,34.1521,34.1597,15500.0
2012-08-31 14:25:00,44.9,44.95,44.89,44.94,39500.0,34.1597,34.1977,34.1521,34.1901,39500.0
2012-08-31 14:30:00,44.95,44.96,44.94,44.94,36200.0,34.1977,34.2054,34.1901,34.1901,36200.0
2012-08-31 14:35:00,44.95,44.95,44.94,44.95,19500.0,34.1977,34.1977,34.1901,34.1977,19500.0
2012-08-31 14:40:00,44.95,44.95,44.89,44.89,38900.0,34.1977,34.1977,34.1521,34.1521,38900.0
2012-08-31 14:45:00,44.9,44.9,44.87,44.9,36400.0,34.1597,34.1597,34.1369,34.1597,36400.0
2012-08-31 14:50:00,44.89,44.92,44.89,44.92,34500.0,34.1521,34.1749,34.1521,34.1749,34500.0
2012-08-31 14:55:00,44.92,44.92,44.91,44.91,15600.0,34.1749,34.1749,34.1673,34.1673,15600.0
2012-08-31 15:00:00,44.91,44.92,44.81,44.82,52700.0,34.1673,34.1749,34.0912,34.0988,52700.0
2012-08-31 15:05:00,44.81,44.81,44.78,44.78,46200.0,34.0912,34.0912,34.0684,34.0684,46200.0
2012-08-31 15:10:00,44.78,44.83,44.78,44.81,53200.0,34.0684,34.1064,34.0684,34.0912,53200.0
2012-08-31 15:15:00,44.82,44.82,44.79,44.81,38500.0,34.0988,34.0988,34.076,34.0912,38500.0
2012-08-31 15:20:00,44.81,44.83,44.8,44.82,72600.0,34.0912,34.1064,34.0836,34.0988,72600.0
2012-08-31 15:25:00,44.82,44.83,44.8,44.81,70700.0,34.0988,34.1064,34.0836,34.0912,70700.0
2012-08-31 15:30:00,44.81,44.84,44.8,44.84,71700.0,34.0912,34.1141,34.0836,34.1141,71700.0
2012-08-31 15:35:00,44.83,44.85,44.81,44.84,90900.0,34.1064,34.1217,34.0912,34.1141,90900.0
2012-08-31 15:40:00,44.84,44.88,44.82,44.86,101600.0,34.1141,34.1445,34.0988,34.1293,101600.0
2012-08-31 15:45:00,44.86,44.9,44.86,44.9,116500.0,34.1293,34.1597,34.1293,34.1597,116500.0
2012-08-31 15:50:00,44.89,44.95,44.87,44.94,161800.0,34.1521,34.1977,34.1369,34.1901,161800.0
2012-08-31 15:55:00,44.94,44.98,44.9,44.9,339200.0,34.1901,34.2206,34.1597,34.1597,339200.0
2012-09-04 09:30:00,44.97,45.12,44.93,45.04,193500.0,34.213,34.3271,34.1825,34.2662,193500.0
2012-09-04 09:35:00,45.04,45.09,44.97,44.97,95700.0,34.2662,34.3043,34.213,34.213,95700.0
2012-09-04 09:40:00,44.97,45.04,44.91,44.91,45200.0,34.213,34.2662,34.1673,34.1673,45200.0
2012-09-04 09:45:00,44.9,44.99,44.88,44.94,92900.0,34.1597,34.2282,34.1445,34.1901,92900.0
2012-09-04 09:50:00,44.95,44.96,44.9,44.9,77400.0,34.1977,34.2054,34.1597,34.1597,77400.0
2012-09-04 09:55:00,44.9,44.91,44.78,44.79,33400.0,34.1597,34.1673,34.0684,34.076,33400.0
2012-09-04 10:00:00,44.8,44.9,44.77,44.87,63400.0,34.0836,34.1597,34.0608,34.1369,63400.0
2012-09-04 10:05:00,44.86,44.88,44.76,44.79,104400.0,34.1293,34.1445,34.0532,34.076,104400.0
2012-09-04 10:10:00,44.79,44.81,44.74,44.76,34300.0,34.076,34.0912,34.038,34.0532,34300.0
2012-09-04 10:15:00,44.76,44.82,44.74,44.76,44800.0,34.0532,34.0988,34.038,34.0532,44800.0
2012-09-04 10:20:00,44.77,44.81,44.72,44.75,61300.0,34.0608,34.0912,34.0228,34.0456,61300.0
2012-09-04 10:25:00,44.74,44.76,44.71,44.76,70900.0,34.038,34.0532,34.0152,34.0532,70900.0
2012-09-04 10:30:00,44.75,44.77,44.73,44.76,67500.0,34.0456,34.0608,34.0304,34.0532,67500.0
2012-09-04 10:35:00,44.76,44.82,44.75,44.8,55100.0,34.0532,34.0988,34.0456,34.0836,55100.0
2012-09-04 10:40:00,44.81,44.82,44.77,44.77,30500.0,34.0912,34.0988,34.0608,34.0608,30500.0
2012-09-04 10:45:00,44.77,44.81,44.75,44.79,120100.0,34.0608,34.0912,34.0456,34.076,120100.0
2012-09-04 10:50:00,44.79,44.86,44.79,44.83,52200.0,34.076,34.1293,34.076,34.1064,52200.0
2012-09-04 10:55:00,44.84,44.84,44.75,44.81,65500.0,34.1141,34.1141,34.0456,34.0912,65500.0
2012-09-04 11:00:00,44.81,44.83,44.79,44.83,32900.0,34.0912,34.1064,34.076,34.1064,32900.0
2012-09-04 11:05:00,44.83,44.85,44.82,44.84,78100.0,34.1064,34.1217,34.0988,34.1141,78100.0
2012-09-04 11:10:00,44.83,44.87,44.83,44.86,39900.0,34.1064,34.1369,34.1064,34.1293,39900.0
2012-09-04 11:15:00,44.87,44.9,44.87,44.9,29500.0,34.1369,34.1597,34.1369,34.1597,29500.0
2012-09-04 11:20:00,44.9,44.97,44.89,44.95,49600.0,34.1597,34.213,34.1521,34.1977,49600.0
2012-09-04 11:25:00,44.95,44.96,44.92,44.94,63700.0,34.1977,34.2054,34.1749,34.1901,63700.0
2012-09-04 11:30:00,44.94,44.95,44.92,44.93,35600.0,34.1901,34.1977,34.1749,34.1825,35600.0
2012-09-04 11:35:00,44.93,44.98,44.92,44.97,27300.0,34.1825,34.2206,34.1749,34.213,27300.0
2012-09-04 11:40:00,44.97,44.98,44.94,44.95,36400.0,34.213,34.2206,34.1901,34.1977,36400.0
2012-09-04 11:45:00,44.95,44.95,44.94,44.95,10500.0,34.1977,34.1977,34.1901,34.1977,10500.0
2012-09-04 11:50:00,44.95,45.0,44.94,44.98,94000.0,34.1977,34.2358,34.1901,34.2206,94000.0
2012-09-04 11:55:00,44.98,45.0,44.94,44.94,51700.0,34.2206,34.2358,34.1901,34.1901,51700.0
2012-09-04 12:00:00,44.94,44.97,44.93,44.93,55200.0,34.1901,34.213,34.1825,34.1825,55200.0
2012-09-04 12:05:00,44.93,44.98,44.93,44.97,37200.0,34.1825,34.2206,34.1825,34.213,37200.0
2012-09-04 12:10:00,44.98,45.02,44.98,45.0,54000.0,34.2206,34.251,34.2206,34.2358,54000.0
2012-09-04 12:15:00,45.0,45.02,45.0,45.01,20600.0,34.2358,34.251,34.2358,34.2434,20600.0
2012-09-04 12:20:00,45.0,45.01,44.96,44.96,48400.0,34.2358,34.2434,34.2054,34.2054,48400.0
2012-09-04 12:25:00,44.97,44.97,44.96,44.96,14000.0,34.213,34.213,34.2054,34.2054,14000.0
2012-09-04 12:30:00,44.97,44.98,44.96,44.97,32800.0,34.213,34.2206,34.2054,34.213,32800.0
2012-09-04 12:35:00,44.98,45.02,44.97,45.02,28100.0,34.2206,34.251,34.213,34.251,28100.0
2012-09-04 12:40:00,45.02,45.04,45.0,45.0,37100.0,34.251,34.2662,34.2358,34.2358,37100.0
2012-09-04 12:45:00,45.01,45.01,45.0,45.0,26300.0,34.2434,34.2434,34.2358,34.2358,26300.0
2012-09-04 12:50:00,45.0,45.01,44.96,45.0,51800.0,34.2358,34.2434,34.2054,34.2358,51800.0
2012-09-04 12:55:00,45.01,45.04,45.0,45.0,27400.0,34.2434,34.2662,34.2358,34.2358,27400.0
2012-09-04 13:00:00,45.01,45.02,45.0,45.0,27900.0,34.2434,34.251,34.2358,34.2358,27900.0
2012-09-04 13:05:00,45.01,45.01,45.0,45.01,9900.0,34.2434,34.2434,34.2358,34.2434,9900.0
2012-09-04 13:10:00,45.01,45.01,44.97,44.98,43900.0,34.2434,34.2434,34.213,34.2206,43900.0
2012-09-04 13:15:00,44.98,44.99,44.98,44.99,8500.0,34.2206,34.2282,34.2206,34.2282,8500.0
2012-09-04 13:20:00,44.98,45.0,44.98,45.0,34500.0,34.2206,34.2358,34.2206,34.2358,34500.0
2012-09-04 13:25:00,45.0,45.03,44.99,45.03,181000.0,34.2358,34.2586,34.2282,34.2586,181000.0
2012-09-04 13:30:00,45.02,45.06,45.02,45.06,70900.0,34.251,34.2814,34.251,34.2814,70900.0
2012-09-04 13:35:00,45.06,45.09,45.05,45.07,30700.0,34.2814,34.3043,34.2738,34.289,30700.0
2012-09-04 13:40:00,45.08,45.11,45.07,45.1,29500.0,34.2966,34.3195,34.289,34.3119,29500.0
2012-09-04 13:45:00,45.09,45.14,45.09,45.14,51200.0,34.3043,34.3423,34.3043,34.3423,51200.0
2012-09-04 13:50:00,45.14,45.16,45.13,45.14,82400.0,34.3423,34.3575,34.3347,34.3423,82400.0
2012-09-04 13:55:00,45.13,45.14,45.13,45.14,16700.0,34.3347,34.3423,34.3347,34.3423,16700.0
2012-09-04 14:00:00,45.13,45.15,45.13,45.14,87800.0,34.3347,34.3499,34.3347,34.3423,87800.0
2012-09-04 14:05:00,45.14,45.17,45.14,45.15,78800.0,34.3423,34.3651,34.3423,34.3499,78800.0
2012-09-04 14:10:00,45.16,45.18,45.15,45.16,34200.0,34.3575,34.3727,34.3499,34.3575,34200.0
2012-09-04 14:15:00,45.17,45.19,45.15,45.18,91400.0,34.3651,34.3803,34.3499,34.3727,91400.0
2012-09-04 14:20:00,45.2,45.2,45.17,45.18,71800.0,34.3879,34.3879,34.3651,34.3727,71800.0
2012-09-04 14:25:00,45.18,45.2,45.16,45.18,68200.0,34.3727,34.3879,34.3575,34.3727,68200.0
2012-09-04 14:30:00,45.18,45.2,45.15,45.17,347200.0,34.3727,34.3879,34.3499,34.3651,347200.0
2012-09-04 14:35:00,45.17,45.26,45.17,45.24,354100.0,34.3651,34.4336,34.3651,34.4184,354100.0
2012-09-04 14:40:00,45.24,45.25,45.19,45.21,75800.0,34.4184,34.426,34.3803,34.3956,75800.0
2012-09-04 14:45:00,45.21,45.27,45.21,45.27,66000.0,34.3956,34.4412,34.3956,34.4412,66000.0
2012-09-04 14:50:00,45.27,45.28,45.22,45.22,64000.0,34.4412,34.4488,34.4032,34.4032,64000.0
2012-09-04 14:55:00,45.22,45.25,45.22,45.25,49500.0,34.4032,34.426,34.4032,34.426,49500.0
2012-09-04 15:00:00,45.25,45.3,45.24,45.29,197900.0,34.426,34.464,34.4184,34.4564,197900.0
2012-09-04 15:05:00,45.3,45.35,45.29,45.35,75100.0,34.464,34.5021,34.4564,34.5021,75100.0
2012-09-04 15:10:00,45.35,45.36,45.31,45.31,105700.0,34.5021,34.5097,34.4716,34.4716,105700.0
2012-09-04 15:15:00,45.31,45.36,45.3,45.33,113200.0,34.4716,34.5097,34.464,34.4868,113200.0
2012-09-04 15:20:00,45.33,45.39,45.33,45.38,140300.0,34.4868,34.5325,34.4868,34.5249,140300.0
2012-09-04 15:25:00,45.37,45.39,45.36,45.38,97700.0,34.5173,34.5325,34.5097,34.5249,97700.0
2012-09-04 15:30:00,45.38,45.39,45.31,45.33,134700.0,34.5249,34.5325,34.4716,34.4868,134700.0
2012-09-04 15:35:00,45.33,45.39,45.32,45.34,217900.0,34.4868,34.5325,34.4792,34.4945,217900.0
2012-09-04 15:40:00,45.34,45.35,45.33,45.34,254700.0,34.4945,34.5021,34.4868,34.4945,254700.0
2012-09-04 15:45:00,45.33,45.4,45.3,45.4,237900.0,34.4868,34.5401,34.464,34.5401,237900.0
2012-09-04 15:50:00,45.4,45.41,45.39,45.41,290900.0,34.5401,34.5477,34.5325,34.5477,290900.0
2012-09-04 15:55:00,45.41,45.41,45.29,45.3,374500.0,34.5477,34.5477,34.4564,34.464,374500.0
2012-09-05 09:30:00,45.79,46.36,45.79,46.22,662700.0,34.8368,35.2705,34.8368,35.164,662700.0
2012-09-05 09:35:00,46.24,46.34,46.16,46.16,347600.0,35.1792,35.2552,35.1183,35.1183,347600.0
2012-09-05 09:40:00,46.16,46.16,45.99,46.02,439000.0,35.1183,35.1183,34.989,35.0118,439000.0
2012-09-05 09:45:00,46.01,46.02,45.91,45.93,280400.0,35.0042,35.0118,34.9281,34.9433,280400.0
2012-09-05 09:50:00,45.93,46.07,45.91,46.07,207000.0,34.9433,35.0498,34.9281,35.0498,207000.0
2012-09-05 09:55:00,46.07,46.12,46.04,46.06,197300.0,35.0498,35.0879,35.027,35.0422,197300.0
2012-09-05 10:00:00,46.07,46.15,46.06,46.12,189400.0,35.0498,35.1107,35.0422,35.0879,189400.0
2012-09-05 10:05:00,46.12,46.13,46.06,46.06,137500.0,35.0879,35.0955,35.0422,35.0422,137500.0
2012-09-05 10:10:00,46.06,46.09,46.0,46.01,133600.0,35.0422,35.065,34.9966,35.0042,133600.0
2012-09-05 10:15:00,46.02,46.02,45.97,45.99,147500.0,35.0118,35.0118,34.9738,34.989,147500.0
2012-09-05 10:20:00,45.98,45.99,45.95,45.97,98800.0,34.9814,34.989,34.9585,34.9738,98800.0
2012-09-05 10:25:00,45.97,46.04,45.97,46.03,218300.0,34.9738,35.027,34.9738,35.0194,218300.0
2012-09-05 10:30:00,46.03,46.05,46.0,46.02,192800.0,35.0194,35.0346,34.9966,35.0118,192800.0
2012-09-05 10:35:00,46.02,46.02,46.01,46.02,97300.0,35.0118,35.0118,35.0042,35.0118,97300.0
2012-09-05 10:40:00,46.02,46.02,46.0,46.02,115600.0,35.0118,35.0118,34.9966,35.0118,115600.0
2012-09-05 10:45:00,46.02,46.02,45.95,45.95,129400.0,35.0118,35.0118,34.9585,34.9585,129400.0
2012-09-05 10:50:00,45.95,45.96,45.91,45.95,103900.0,34.9585,34.9661,34.9281,34.9585,103900.0
2012-09-05 10:55:00,45.95,45.96,45.86,45.87,62600.0,34.9585,34.9661,34.8901,34.8977,62600.0
2012-09-05 11:00:00,45.86,45.9,45.86,45.89,97400.0,34.8901,34.9205,34.8901,34.9129,97400.0
2012-09-05 11:05:00,45.89,45.91,45.85,45.91,91900.0,34.9129,34.9281,34.8825,34.9281,91900.0
2012-09-05 11:10:00,45.91,45.93,45.9,45.9,132000.0,34.9281,34.9433,34.9205,34.9205,132000.0
2012-09-05 11:15:00,45.91,45.96,45.9,45.96,149100.0,34.9281,34.9661,34.9205,34.9661,149100.0
2012-09-05 11:20:00,45.96,45.98,45.94,45.95,90200.0,34.9661,34.9814,34.9509,34.9585,90200.0
2012-09-05 11:25:00,45.94,45.98,45.94,45.96,94500.0,34.9509,34.9814,34.9509,34.9661,94500.0
2012-09-05 11:30:00,45.96,46.04,45.95,46.04,164400.0,34.9661,35.027,34.9585,35.027,164400.0
2012-09-05 11:35:00,46.04,46.04,46.02,46.03,73300.0,35.027,35.027,35.0118,35.0194,73300.0
2012-09-05 11:40:00,46.03,46.11,46.02,46.11,199000.0,35.0194,35.0803,35.0118,35.0803,199000.0
2012-09-05 11:45:00,46.11,46.22,46.11,46.22,221400.0,35.0803,35.164,35.0803,35.164,221400.0
2012-09-05 11:50:00,46.22,46.24,46.21,46.22,104900.0,35.164,35.1792,35.1563,35.164,104900.0
2012-09-05 11:55:00,46.21,46.22,46.16,46.17,118900.0,35.1563,35.164,35.1183,35.1259,118900.0
2012-09-05 12:00:00,46.16,46.17,46.06,46.06,69400.0,35.1183,35.1259,35.0422,35.0422,69400.0
2012-09-05 12:05:00,46.06,46.12,46.04,46.12,77200.0,35.0422,35.0879,35.027,35.0879,77200.0
2012-09-05 12:10:00,46.12,46.15,46.08,46.09,77300.0,35.0879,35.1107,35.0574,35.065,77300.0
2012-09-05 12:15:00,46.09,46.1,46.02,46.07,66900.0,35.065,35.0727,35.0118,35.0498,66900.0
2012-09-05 12:20:00,46.07,46.1,46.07,46.09,61300.0,35.0498,35.0727,35.0498,35.065,61300.0
2012-09-05 12:25:00,46.1,46.12,46.09,46.11,354600.0,35.0727,35.0879,35.065,35.0803,354600.0
2012-09-05 12:30:00,46.11,46.12,46.02,46.02,47700.0,35.0803,35.0879,35.0118,35.0118,47700.0
2012-09-05 12:35:00,46.03,46.03,45.95,45.96,48900.0,35.0194,35.0194,34.9585,34.9661,48900.0
2012-09-05 12:40:00,45.96,46.01,45.92,45.93,207100.0,34.9661,35.0042,34.9357,34.9433,207100.0
2012-09-05 12:45:00,45.93,45.93,45.9,45.92,40000.0,34.9433,34.9433,34.9205,34.9357,40000.0
2012-09-05 12:50:00,45.93,45.97,45.92,45.97,43000.0,34.9433,34.9738,34.9357,34.9738,43000.0
2012-09-05 12:55:00,45.96,45.99,45.93,45.98,90800.0,34.9661,34.989,34.9433,34.9814,90800.0
2012-09-05 13:00:00,45.98,45.98,45.96,45.97,23000.0,34.9814,34.9814,34.9661,34.9738,23000.0
2012-09-05 13:05:00,45.97,45.98,45.96,45.97,69100.0,34.9738,34.9814,34.9661,34.9738,69100.0
2012-09-05 13:10:00,45.97,45.97,45.96,45.97,41500.0,34.9738,34.9738,34.9661,34.9738,41500.0
2012-09-05 13:15:00,45.97,46.0,45.96,45.99,59400.0,34.9738,34.9966,34.9661,34.989,59400.0
2012-09-05 13:20:00,45.98,46.0,45.95,45.99,77400.0,34.9814,34.9966,34.9585,34.989,77400.0
2012-09-05 13:25:00,46.0,46.0,45.98,45.99,54200.0,34.9966,34.9966,34.9814,34.989,54200.0
2012-09-05 13:30:00,45.98,45.99,45.95,45.96,75200.0,34.9814,34.989,34.9585,34.9661,75200.0
2012-09-05 13:35:00,45.95,45.97,45.95,45.96,52200.0,34.9585,34.9738,34.9585,34.9661,52200.0
2012-09-05 13:40:00,45.96,46.0,45.95,45.99,95800.0,34.9661,34.9966,34.9585,34.989,95800.0
2012-09-05 13:45:00,46.0,46.0,45.91,45.93,76700.0,34.9966,34.9966,34.9281,34.9433,76700.0
2012-09-05 13:50:00,45.94,45.94,45.92,45.92,103800.0,34.9509,34.9509,34.9357,34.9357,103800.0
2012-09-05 13:55:00,45.92,45.93,45.9,45.93,64600.0,34.9357,34.9433,34.9205,34.9433,64600.0
2012-09-05 14:00:00,45.93,45.93,45.9,45.9,103100.0,34.9433,34.9433,34.9205,34.9205,103100.0
2012-09-05 14:05:00,45.9,45.9,45.85,45.86,82900.0,34.9205,34.9205,34.8825,34.8901,82900.0
2012-09-05 14:10:00,45.85,45.86,45.82,45.82,55600.0,34.8825,34.8901,34.8596,34.8596,55600.0
2012-09-05 14:15:00,45.82,45.89,45.82,45.87,115300.0,34.8596,34.9129,34.8596,34.8977,115300.0
2012-09-05 14:20:00,45.87,45.93,45.87,45.93,84200.0,34.8977,34.9433,34.8977,34.9433,84200.0
2012-09-05 14:25:00,45.93,45.93,45.88,45.88,68200.0,34.9433,34.9433,34.9053,34.9053,68200.0
2012-09-05 14:30:00,45.88,45.9,45.86,45.89,52600.0,34.9053,34.9205,34.8901,34.9129,52600.0
2012-09-05 14:35:00,45.9,45.9,45.88,45.89,31800.0,34.9205,34.9205,34.9053,34.9129,31800.0
2012-09-05 14:40:00,45.88,45.89,45.88,45.88,29800.0,34.9053,34.9129,34.9053,34.9053,29800.0
2012-09-05 14:45:00,45.89,45.89,45.85,45.85,61400.0,34.9129,34.9129,34.8825,34.8825,61400.0
2012-09-05 14:50:00,45.85,45.87,45.81,45.83,161900.0,34.8825,34.8977,34.852,34.8672,161900.0
2012-09-05 14:55:00,45.83,45.85,45.82,45.83,47200.0,34.8672,34.8825,34.8596,34.8672,47200.0
2012-09-05 15:00:00,45.83,45.84,45.83,45.83,39400.0,34.8672,34.8749,34.8672,34.8672,39400.0
2012-09-05 15:05:00,45.83,45.84,45.8,45.82,84700.0,34.8672,34.8749,34.8444,34.8596,84700.0
2012-09-05 15:10:00,45.82,45.82,45.8,45.8,41000.0,34.8596,34.8596,34.8444,34.8444,41000.0
2012-09-05 15:15:00,45.8,45.81,45.77,45.77,99400.0,34.8444,34.852,34.8216,34.8216,99400.0
2012-09-05 15:20:00,45.77,45.78,45.72,45.76,171000.0,34.8216,34.8292,34.7836,34.814,171000.0
2012-09-05 15:25:00,45.76,45.83,45.76,45.81,140900.0,34.814,34.8672,34.814,34.852,140900.0
2012-09-05 15:30:00,45.81,45.82,45.78,45.81,165800.0,34.852,34.8596,34.8292,34.852,165800.0
2012-09-05 15:35:00,45.82,45.82,45.75,45.75,161700.0,34.8596,34.8596,34.8064,34.8064,161700.0
2012-09-05 15:40:00,45.75,45.76,45.74,45.74,96700.0,34.8064,34.814,34.7988,34.7988,96700.0
2012-09-05 15:45:00,45.73,45.75,45.72,45.74,206400.0,34.7912,34.8064,34.7836,34.7988,206400.0
2012-09-05 15:50:00,45.74,45.78,45.74,45.77,228100.0,34.7988,34.8292,34.7988,34.8216,228100.0
2012-09-05 15:55:00,45.78,45.81,45.77,45.81,405300.0,34.8292,34.852,34.8216,34.852,405300.0
2012-09-06 09:30:00,45.83,46.22,45.83,46.17,221800.0,34.8672,35.164,34.8672,35.1259,221800.0
2012-09-06 09:35:00,46.18,46.24,46.15,46.23,111300.0,35.1335,35.1792,35.1107,35.1716,111300.0
2012-09-06 09:40:00,46.23,46.24,46.19,46.24,137500.0,35.1716,35.1792,35.1411,35.1792,137500.0
2012-09-06 09:45:00,46.24,46.24,46.18,46.18,83900.0,35.1792,35.1792,35.1335,35.1335,83900.0
2012-09-06 09:50:00,46.18,46.25,46.17,46.21,67600.0,35.1335,35.1868,35.1259,35.1563,67600.0
2012-09-06 09:55:00,46.21,46.25,46.21,46.22,62400.0,35.1563,35.1868,35.1563,35.164,62400.0
2012-09-06 10:00:00,46.23,46.34,46.23,46.33,138000.0,35.1716,35.2552,35.1716,35.2476,138000.0
2012-09-06 10:05:00,46.34,46.36,46.29,46.34,84100.0,35.2552,35.2705,35.2172,35.2552,84100.0
2012-09-06 10:10:00,46.34,46.45,46.33,46.45,170000.0,35.2552,35.3389,35.2476,35.3389,170000.0
2012-09-06 10:15:00,46.45,46.48,46.42,46.47,130400.0,35.3389,35.3618,35.3161,35.3542,130400.0
2012-09-06 10:20:00,46.47,46.49,46.45,46.49,144000.0,35.3542,35.3694,35.3389,35.3694,144000.0
2012-09-06 10:25:00,46.49,46.6,46.47,46.56,137200.0,35.3694,35.4531,35.3542,35.4226,137200.0
2012-09-06 10:30:00,46.57,46.6,46.5,46.54,83200.0,35.4302,35.4531,35.377,35.4074,83200.0
2012-09-06 10:35:00,46.54,46.57,46.48,46.54,147000.0,35.4074,35.4302,35.3618,35.4074,147000.0
2012-09-06 10:40:00,46.54,46.54,46.4,46.41,48400.0,35.4074,35.4074,35.3009,35.3085,48400.0
2012-09-06 10:45:00,46.42,46.43,46.39,46.43,36700.0,35.3161,35.3237,35.2933,35.3237,36700.0
2012-09-06 10:50:00,46.43,46.44,46.38,46.39,279500.0,35.3237,35.3313,35.2857,35.2933,279500.0
2012-09-06 10:55:00,46.39,46.4,46.35,46.35,127700.0,35.2933,35.3009,35.2629,35.2629,127700.0
2012-09-06 11:00:00,46.35,46.38,46.33,46.33,51500.0,35.2629,35.2857,35.2476,35.2476,51500.0
2012-09-06 11:05:00,46.33,46.38,46.33,46.35,46200.0,35.2476,35.2857,35.2476,35.2629,46200.0
2012-09-06 11:10:00,46.36,46.37,46.3,46.31,47500.0,35.2705,35.2781,35.2248,35.2324,47500.0
2012-09-06 11:15:00,46.32,46.32,46.25,46.25,23900.0,35.24,35.24,35.1868,35.1868,23900.0
2012-09-06 11:20:00,46.25,46.26,46.22,46.22,42100.0,35.1868,35.1944,35.164,35.164,42100.0
2012-09-06 11:25:00,46.22,46.25,46.21,46.24,77200.0,35.164,35.1868,35.1563,35.1792,77200.0
2012-09-06 11:30:00,46.23,46.28,46.23,46.26,49600.0,35.1716,35.2096,35.1716,35.1944,49600.0
2012-09-06 11:35:00,46.26,46.36,46.26,46.33,154000.0,35.1944,35.2705,35.1944,35.2476,154000.0
2012-09-06 11:40:00,46.34,46.34,46.3,46.32,44100.0,35.2552,35.2552,35.2248,35.24,44100.0
2012-09-06 11:45:00,46.31,46.34,46.31,46.33,41700.0,35.2324,35.2552,35.2324,35.2476,41700.0
2012-09-06 11:50:00,46.33,46.34,46.3,46.32,38500.0,35.2476,35.2552,35.2248,35.24,38500.0
2012-09-06 11:55:00,46.32,46.38,46.32,46.32,53400.0,35.24,35.2857,35.24,35.24,53400.0
2012-09-06 12:00:00,46.33,46.38,46.32,46.33,72000.0,35.2476,35.2857,35.24,35.2476,72000.0
2012-09-06 12:05:00,46.33,46.33,46.29,46.31,44700.0,35.2476,35.2476,35.2172,35.2324,44700.0
2012-09-06 12:10:00,46.31,46.36,46.31,46.33,36600.0,35.2324,35.2705,35.2324,35.2476,36600.0
2012-09-06 12:15:00,46.34,46.36,46.32,46.33,61700.0,35.2552,35.2705,35.24,35.2476,61700.0
2012-09-06 12:20:00,46.33,46.35,46.3,46.31,47600.0,35.2476,35.2629,35.2248,35.2324,47600.0
2012-09-06 12:25:00,46.3,46.35,46.29,46.34,30800.0,35.2248,35.2629,35.2172,35.2552,30800.0
2012-09-06 12:30:00,46.34,46.38,46.34,46.38,23000.0,35.2552,35.2857,35.2552,35.2857,23000.0
2012-09-06 12:35:00,46.38,46.38,46.34,46.37,52100.0,35.2857,35.2857,35.2552,35.2781,52100.0
2012-09-06 12:40:00,46.36,46.38,46.33,46.37,28600.0,35.2705,35.2857,35.2476,35.2781,28600.0
2012-09-06 12:45:00,46.38,46.38,46.36,46.37,11700.0,35.2857,35.2857,35.2705,35.2781,11700.0
2012-09-06 12:50:00,46.37,46.39,46.36,46.37,32000.0,35.2781,35.2933,35.2705,35.2781,32000.0
2012-09-06 12:55:00,46.38,46.38,46.36,46.36,13000.0,35.2857,35.2857,35.2705,35.2705,13000.0
2012-09-06 13:00:00,46.36,46.38,46.35,46.36,34500.0,35.2705,35.2857,35.2629,35.2705,34500.0
2012-09-06 13:05:00,46.36,46.37,46.35,46.36,16100.0,35.2705,35.2781,35.2629,35.2705,16100.0
2012-09-06 13:10:00,46.36,46.38,46.35,46.38,22600.0,35.2705,35.2857,35.2629,35.2857,22600.0
2012-09-06 13:15:00,46.38,46.38,46.35,46.36,14700.0,35.2857,35.2857,35.2629,35.2705,14700.0
2012-09-06 13:20:00,46.36,46.38,46.35,46.37,21000.0,35.2705,35.2857,35.2629,35.2781,21000.0
2012-09-06 13:25:00,46.37,46.37,46.35,46.36,15000.0,35.2781,35.2781,35.2629,35.2705,15000.0
2012-09-06 13:30:00,46.36,46.37,46.34,46.36,20400.0,35.2705,35.2781,35.2552,35.2705,20400.0
2012-09-06 13:35:00,46.36,46.37,46.35,46.36,37800.0,35.2705,35.2781,35.2629,35.2705,37800.0
2012-09-06 13:40:00,46.36,46.38,46.35,46.37,56200.0,35.2705,35.2857,35.2629,35.2781,56200.0
2012-09-06 13:45:00,46.38,46.42,46.38,46.38,94500.0,35.2857,35.3161,35.2857,35.2857,94500.0
2012-09-06 13:50:00,46.38,46.42,46.38,46.42,21200.0,35.2857,35.3161,35.2857,35.3161,21200.0
2012-09-06 13:55:00,46.42,46.45,46.4,46.43,44500.0,35.3161,35.3389,35.3009,35.3237,44500.0
2012-09-06 14:00:00,46.43,46.45,46.42,46.45,40700.0,35.3237,35.3389,35.3161,35.3389,40700.0
2012-09-06 14:05:00,46.45,46.45,46.39,46.4,73900.0,35.3389,35.3389,35.2933,35.3009,73900.0
2012-09-06 14:10:00,46.39,46.41,46.39,46.39,22500.0,35.2933,35.3085,35.2933,35.2933,22500.0
2012-09-06 14:15:00,46.4,46.43,46.39,46.43,40200.0,35.3009,35.3237,35.2933,35.3237,40200.0
2012-09-06 14:20:00,46.43,46.45,46.42,46.44,51600.0,35.3237,35.3389,35.3161,35.3313,51600.0
2012-09-06 14:25:00,46.44,46.45,46.42,46.45,44900.0,35.3313,35.3389,35.3161,35.3389,44900.0
2012-09-06 14:30:00,46.45,46.52,46.45,46.51,77800.0,35.3389,35.3922,35.3389,35.3846,77800.0
2012-09-06 14:35:00,46.5,46.52,46.49,46.52,61500.0,35.377,35.3922,35.3694,35.3922,61500.0
2012-09-06 14:40:00,46.51,46.53,46.48,46.51,49900.0,35.3846,35.3998,35.3618,35.3846,49900.0
2012-09-06 14:45:00,46.52,46.57,46.51,46.55,58800.0,35.3922,35.4302,35.3846,35.415,58800.0
2012-09-06 14:50:00,46.55,46.66,46.55,46.65,219400.0,35.415,35.4987,35.415,35.4911,219400.0
2012-09-06 14:55:00,46.65,46.7,46.63,46.65,150400.0,35.4911,35.5291,35.4759,35.4911,150400.0
2012-09-06 15:00:00,46.65,46.68,46.64,46.67,136200.0,35.4911,35.5139,35.4835,35.5063,136200.0
2012-09-06 15:05:00,46.67,46.68,46.64,46.65,160200.0,35.5063,35.5139,35.4835,35.4911,160200.0
2012-09-06 15:10:00,46.64,46.66,46.62,46.65,143900.0,35.4835,35.4987,35.4683,35.4911,143900.0
2012-09-06 15:15:00,46.65,46.72,46.64,46.7,152900.0,35.4911,35.5444,35.4835,35.5291,152900.0
2012-09-06 15:20:00,46.7,46.75,46.69,46.75,156300.0,35.5291,35.5672,35.5215,35.5672,156300.0
2012-09-06 15:25:00,46.75,46.78,46.74,46.78,223400.0,35.5672,35.59,35.5596,35.59,223400.0
2012-09-06 15:30:00,46.78,46.78,46.74,46.76,165900.0,35.59,35.59,35.5596,35.5748,165900.0
2012-09-06 15:35:00,46.76,46.82,46.74,46.82,209100.0,35.5748,35.6204,35.5596,35.6204,209100.0
2012-09-06 15:40:00,46.81,46.86,46.77,46.77,235400.0,35.6128,35.6509,35.5824,35.5824,235400.0
2012-09-06 15:45:00,46.77,46.85,46.76,46.77,418300.0,35.5824,35.6433,35.5748,35.5824,418300.0
2012-09-06 15:50:00,46.77,46.8,46.74,46.79,300000.0,35.5824,35.6052,35.5596,35.5976,300000.0
2012-09-06 15:55:00,46.79,46.8,46.76,46.79,596600.0,35.5976,35.6052,35.5748,35.5976,596600.0
2012-09-07 09:30:00,46.72,46.86,46.63,46.82,239500.0,35.5444,35.6509,35.4759,35.6204,239500.0
2012-09-07 09:35:00,46.81,46.82,46.68,46.74,84700.0,35.6128,35.6204,35.5139,35.5596,84700.0
2012-09-07 09:40:00,46.71,46.72,46.53,46.53,88000.0,35.5367,35.5444,35.3998,35.3998,88000.0
2012-09-07 09:45:00,46.53,46.59,46.52,46.54,75300.0,35.3998,35.4454,35.3922,35.4074,75300.0
2012-09-07 09:50:00,46.53,46.57,46.48,46.52,217900.0,35.3998,35.4302,35.3618,35.3922,217900.0
2012-09-07 09:55:00,46.51,46.51,46.46,46.48,109700.0,35.3846,35.3846,35.3465,35.3618,109700.0
2012-09-07 10:00:00,46.48,46.48,46.36,46.37,106900.0,35.3618,35.3618,35.2705,35.2781,106900.0
2012-09-07 10:05:00,46.37,46.41,46.36,46.38,145800.0,35.2781,35.3085,35.2705,35.2857,145800.0
2012-09-07 10:10:00,46.37,46.38,46.31,46.31,123700.0,35.2781,35.2857,35.2324,35.2324,123700.0
2012-09-07 10:15:00,46.31,46.36,46.29,46.34,283700.0,35.2324,35.2705,35.2172,35.2552,283700.0
2012-09-07 10:20:00,46.34,46.37,46.34,46.36,108000.0,35.2552,35.2781,35.2552,35.2705,108000.0
2012-09-07 10:25:00,46.36,46.38,46.33,46.36,105700.0,35.2705,35.2857,35.2476,35.2705,105700.0
2012-09-07 10:30:00,46.36,46.42,46.34,46.41,242900.0,35.2705,35.3161,35.2552,35.3085,242900.0
2012-09-07 10:35:00,46.42,46.45,46.41,46.43,91900.0,35.3161,35.3389,35.3085,35.3237,91900.0
2012-09-07 10:40:00,46.43,46.47,46.42,46.43,170900.0,35.3237,35.3542,35.3161,35.3237,170900.0
2012-09-07 10:45:00,46.43,46.44,46.42,46.42,30600.0,35.3237,35.3313,35.3161,35.3161,30600.0
2012-09-07 10:50:00,46.42,46.46,46.42,46.43,132000.0,35.3161,35.3465,35.3161,35.3237,132000.0
2012-09-07 10:55:00,46.43,46.44,46.38,46.42,110000.0,35.3237,35.3313,35.2857,35.3161,110000.0
2012-09-07 11:00:00,46.42,46.48,46.42,46.46,132400.0,35.3161,35.3618,35.3161,35.3465,132400.0
2012-09-07 11:05:00,46.46,46.53,46.46,46.49,127600.0,35.3465,35.3998,35.3465,35.3694,127600.0
2012-09-07 11:10:00,46.48,46.49,46.47,46.47,112700.0,35.3618,35.3694,35.3542,35.3542,112700.0
2012-09-07 11:15:00,46.47,46.51,46.47,46.51,162900.0,35.3542,35.3846,35.3542,35.3846,162900.0
2012-09-07 11:20:00,46.5,46.58,46.5,46.58,149900.0,35.377,35.4378,35.377,35.4378,149900.0
2012-09-07 11:25:00,46.58,46.64,46.55,46.63,215700.0,35.4378,35.4835,35.415,35.4759,215700.0
2012-09-07 11:30:00,46.63,46.66,46.62,46.65,465400.0,35.4759,35.4987,35.4683,35.4911,465400.0
2012-09-07 11:35:00,46.65,46.71,46.64,46.7,366400.0,35.4911,35.5367,35.4835,35.5291,366400.0
2012-09-07 11:40:00,46.71,46.83,46.7,46.81,234600.0,35.5367,35.628,35.5291,35.6128,234600.0
2012-09-07 11:45:00,46.81,46.87,46.78,46.82,234500.0,35.6128,35.6585,35.59,35.6204,234500.0
2012-09-07 11:50:00,46.82,46.84,46.81,46.81,188500.0,35.6204,35.6356,35.6128,35.6128,188500.0
2012-09-07 11:55:00,46.81,46.82,46.71,46.72,62300.0,35.6128,35.6204,35.5367,35.5444,62300.0
2012-09-07 12:00:00,46.72,46.73,46.65,46.65,29200.0,35.5444,35.552,35.4911,35.4911,29200.0
2012-09-07 12:05:00,46.65,46.66,46.51,46.53,109000.0,35.4911,35.4987,35.3846,35.3998,109000.0
2012-09-07 12:10:00,46.52,46.56,46.46,46.47,72200.0,35.3922,35.4226,35.3465,35.3542,72200.0
2012-09-07 12:15:00,46.47,46.47,46.43,46.43,25200.0,35.3542,35.3542,35.3237,35.3237,25200.0
2012-09-07 12:20:00,46.43,46.47,46.41,46.41,199500.0,35.3237,35.3542,35.3085,35.3085,199500.0
2012-09-07 12:25:00,46.41,46.42,46.38,46.39,238000.0,35.3085,35.3161,35.2857,35.2933,238000.0
2012-09-07 12:30:00,46.4,46.43,46.39,46.42,71800.0,35.3009,35.3237,35.2933,35.3161,71800.0
2012-09-07 12:35:00,46.43,46.43,46.37,46.37,42400.0,35.3237,35.3237,35.2781,35.2781,42400.0
2012-09-07 12:40:00,46.38,46.38,46.33,46.36,91200.0,35.2857,35.2857,35.2476,35.2705,91200.0
2012-09-07 12:45:00,46.36,46.41,46.36,46.4,65600.0,35.2705,35.3085,35.2705,35.3009,65600.0
2012-09-07 12:50:00,46.4,46.43,46.39,46.41,115100.0,35.3009,35.3237,35.2933,35.3085,115100.0
2012-09-07 12:55:00,46.41,46.46,46.39,46.39,129100.0,35.3085,35.3465,35.2933,35.2933,129100.0
2012-09-07 13:00:00,46.39,46.45,46.39,46.41,112900.0,35.2933,35.3389,35.2933,35.3085,112900.0
2012-09-07 13:05:00,46.42,46.46,46.41,46.42,45400.0,35.3161,35.3465,35.3085,35.3161,45400.0
2012-09-07 13:10:00,46.42,46.42,46.38,46.39,32600.0,35.3161,35.3161,35.2857,35.2933,32600.0
2012-09-07 13:15:00,46.38,46.43,46.38,46.42,73300.0,35.2857,35.3237,35.2857,35.3161,73300.0
2012-09-07 13:20:00,46.42,46.46,46.42,46.46,28500.0,35.3161,35.3465,35.3161,35.3465,28500.0
2012-09-07 13:25:00,46.46,46.48,46.45,46.47,34800.0,35.3465,35.3618,35.3389,35.3542,34800.0
2012-09-07 13:30:00,46.47,46.51,46.47,46.5,121600.0,35.3542,35.3846,35.3542,35.377,121600.0
2012-09-07 13:35:00,46.5,46.51,46.46,46.46,56800.0,35.377,35.3846,35.3465,35.3465,56800.0
2012-09-07 13:40:00,46.47,46.47,46.42,46.44,53600.0,35.3542,35.3542,35.3161,35.3313,53600.0
2012-09-07 13:45:00,46.44,46.46,46.43,46.44,36300.0,35.3313,35.3465,35.3237,35.3313,36300.0
2012-09-07 13:50:00,46.44,46.46,46.44,46.45,33500.0,35.3313,35.3465,35.3313,35.3389,33500.0
2012-09-07 13:55:00,46.46,46.48,46.45,46.47,44700.0,35.3465,35.3618,35.3389,35.3542,44700.0
2012-09-07 14:00:00,46.48,46.51,46.47,46.5,64100.0,35.3618,35.3846,35.3542,35.377,64100.0
2012-09-07 14:05:00,46.5,46.51,46.47,46.48,53400.0,35.377,35.3846,35.3542,35.3618,53400.0
2012-09-07 14:10:00,46.48,46.51,46.47,46.51,55700.0,35.3618,35.3846,35.3542,35.3846,55700.0
2012-09-07 14:15:00,46.51,46.53,46.5,46.53,33400.0,35.3846,35.3998,35.377,35.3998,33400.0
2012-09-07 14:20:00,46.53,46.53,46.51,46.51,26200.0,35.3998,35.3998,35.3846,35.3846,26200.0
2012-09-07 14:25:00,46.51,46.52,46.5,46.52,53400.0,35.3846,35.3922,35.377,35.3922,53400.0
2012-09-07 14:30:00,46.52,46.52,46.5,46.51,65400.0,35.3922,35.3922,35.377,35.3846,65400.0
2012-09-07 14:35:00,46.51,46.54,46.5,46.53,96400.0,35.3846,35.4074,35.377,35.3998,96400.0
2012-09-07 14:40:00,46.53,46.53,46.52,46.53,31700.0,35.3998,35.3998,35.3922,35.3998,31700.0
2012-09-07 14:45:00,46.53,46.53,46.51,46.51,129800.0,35.3998,35.3998,35.3846,35.3846,129800.0
2012-09-07 14:50:00,46.51,46.52,46.5,46.51,51700.0,35.3846,35.3922,35.377,35.3846,51700.0
2012-09-07 14:55:00,46.5,46.51,46.47,46.49,77900.0,35.377,35.3846,35.3542,35.3694,77900.0
2012-09-07 15:00:00,46.48,46.51,46.48,46.51,66200.0,35.3618,35.3846,35.3618,35.3846,66200.0
2012-09-07 15:05:00,46.51,46.51,46.5,46.51,39300.0,35.3846,35.3846,35.377,35.3846,39300.0
2012-09-07 15:10:00,46.51,46.51,46.5,46.51,214700.0,35.3846,35.3846,35.377,35.3846,214700.0
2012-09-07 15:15:00,46.51,46.51,46.48,46.48,92200.0,35.3846,35.3846,35.3618,35.3618,92200.0
2012-09-07 15:20:00,46.48,46.5,46.45,46.5,136400.0,35.3618,35.377,35.3389,35.377,136400.0
2012-09-07 15:25:00,46.49,46.57,46.48,46.56,254100.0,35.3694,35.4302,35.3618,35.4226,254100.0
2012-09-07 15:30:00,46.56,46.57,46.54,46.55,126300.0,35.4226,35.4302,35.4074,35.415,126300.0
2012-09-07 15:35:00,46.54,46.55,46.54,46.54,57200.0,35.4074,35.415,35.4074,35.4074,57200.0
2012-09-07 15:40:00,46.54,46.55,46.54,46.54,113500.0,35.4074,35.415,35.4074,35.4074,113500.0
2012-09-07 15:45:00,46.55,46.57,46.55,46.56,235000.0,35.415,35.4302,35.415,35.4226,235000.0
2012-09-07 15:50:00,46.56,46.6,46.56,46.59,220200.0,35.4226,35.4531,35.4226,35.4454,220200.0
2012-09-07 15:55:00,46.59,46.65,46.59,46.65,372500.0,35.4454,35.4911,35.4454,35.4911,372500.0
2012-09-10 09:30:00,46.89,47.04,46.67,46.76,164800.0,35.6737,35.7878,35.5063,35.5748,164800.0
2012-09-10 09:35:00,46.77,46.85,46.7,46.8,119700.0,35.5824,35.6433,35.5291,35.6052,119700.0
2012-09-10 09:40:00,46.8,46.81,46.62,46.62,78000.0,35.6052,35.6128,35.4683,35.4683,78000.0
2012-09-10 09:45:00,46.61,46.65,46.55,46.63,109600.0,35.4607,35.4911,35.415,35.4759,109600.0
2012-09-10 09:50:00,46.63,46.67,46.6,46.65,93000.0,35.4759,35.5063,35.4531,35.4911,93000.0
2012-09-10 09:55:00,46.66,46.67,46.59,46.61,76100.0,35.4987,35.5063,35.4454,35.4607,76100.0
2012-09-10 10:00:00,46.6,46.66,46.59,46.61,63100.0,35.4531,35.4987,35.4454,35.4607,63100.0
2012-09-10 10:05:00,46.62,46.67,46.61,46.64,61200.0,35.4683,35.5063,35.4607,35.4835,61200.0
2012-09-10 10:10:00,46.64,46.72,46.63,46.72,108800.0,35.4835,35.5444,35.4759,35.5444,108800.0
2012-09-10 10:15:00,46.7,46.71,46.68,46.7,96100.0,35.5291,35.5367,35.5139,35.5291,96100.0
2012-09-10 10:20:00,46.7,46.71,46.69,46.7,52400.0,35.5291,35.5367,35.5215,35.5291,52400.0
2012-09-10 10:25:00,46.7,46.7,46.66,46.67,40300.0,35.5291,35.5291,35.4987,35.5063,40300.0
2012-09-10 10:30:00,46.67,46.67,46.63,46.66,30800.0,35.5063,35.5063,35.4759,35.4987,30800.0
2012-09-10 10:35:00,46.66,46.69,46.65,46.68,36300.0,35.4987,35.5215,35.4911,35.5139,36300.0
2012-09-10 10:40:00,46.69,46.69,46.66,46.68,23700.0,35.5215,35.5215,35.4987,35.5139,23700.0
2012-09-10 10:45:00,46.67,46.7,46.67,46.68,44900.0,35.5063,35.5291,35.5063,35.5139,44900.0
2012-09-10 10:50:00,46.69,46.69,46.68,46.69,16500.0,35.5215,35.5215,35.5139,35.5215,16500.0
2012-09-10 10:55:00,46.69,46.71,46.68,46.7,61600.0,35.5215,35.5367,35.5139,35.5291,61600.0
2012-09-10 11:00:00,46.69,46.7,46.68,46.69,29300.0,35.5215,35.5291,35.5139,35.5215,29300.0
2012-09-10 11:05:00,46.69,46.73,46.69,46.73,43200.0,35.5215,35.552,35.5215,35.552,43200.0
2012-09-10 11:10:00,46.73,46.73,46.67,46.7,60900.0,35.552,35.552,35.5063,35.5291,60900.0
2012-09-10 11:15:00,46.7,46.75,46.68,46.68,132100.0,35.5291,35.5672,35.5139,35.5139,132100.0
2012-09-10 11:20:00,46.68,46.7,46.65,46.68,56300.0,35.5139,35.5291,35.4911,35.5139,56300.0
2012-09-10 11:25:00,46.68,46.71,46.68,46.7,107000.0,35.5139,35.5367,35.5139,35.5291,107000.0
2012-09-10 11:30:00,46.7,46.7,46.68,46.7,38700.0,35.5291,35.5291,35.5139,35.5291,38700.0
2012-09-10 11:35:00,46.7,46.71,46.69,46.7,107300.0,35.5291,35.5367,35.5215,35.5291,107300.0
2012-09-10 11:40:00,46.71,46.72,46.68,46.71,60700.0,35.5367,35.5444,35.5139,35.5367,60700.0
2012-09-10 11:45:00,46.7,46.72,46.69,46.7,32600.0,35.5291,35.5444,35.5215,35.5291,32600.0
2012-09-10 11:50:00,46.7,46.7,46.69,46.7,15400.0,35.5291,35.5291,35.5215,35.5291,15400.0
2012-09-10 11:55:00,46.7,46.7,46.67,46.67,23700.0,35.5291,35.5291,35.5063,35.5063,23700.0
2012-09-10 12:00:00,46.67,46.69,46.67,46.68,27200.0,35.5063,35.5215,35.5063,35.5139,27200.0
2012-09-10 12:05:00,46.68,46.7,46.67,46.67,40900.0,35.5139,35.5291,35.5063,35.5063,40900.0
2012-09-10 12:10:00,46.67,46.69,46.67,46.69,30400.0,35.5063,35.5215,35.5063,35.5215,30400.0
2012-09-10 12:15:00,46.7,46.7,46.68,46.69,23500.0,35.5291,35.5291,35.5139,35.5215,23500.0
2012-09-10 12:20:00,46.68,46.69,46.68,46.69,14800.0,35.5139,35.5215,35.5139,35.5215,14800.0
2012-09-10 12:25:00,46.69,46.7,46.67,46.7,57500.0,35.5215,35.5291,35.5063,35.5291,57500.0
2012-09-10 12:30:00,46.7,46.7,46.66,46.68,37400.0,35.5291,35.5291,35.4987,35.5139,37400.0
2012-09-10 12:35:00,46.67,46.69,46.65,46.69,45500.0,35.5063,35.5215,35.4911,35.5215,45500.0
2012-09-10 12:40:00,46.69,46.7,46.68,46.7,19400.0,35.5215,35.5291,35.5139,35.5291,19400.0
2012-09-10 12:45:00,46.69,46.7,46.68,46.69,24400.0,35.5215,35.5291,35.5139,35.5215,24400.0
2012-09-10 12:50:00,46.69,46.69,46.65,46.66,32000.0,35.5215,35.5215,35.4911,35.4987,32000.0
2012-09-10 12:55:00,46.67,46.69,46.66,46.68,22800.0,35.5063,35.5215,35.4987,35.5139,22800.0
2012-09-10 13:00:00,46.69,46.7,46.68,46.69,11700.0,35.5215,35.5291,35.5139,35.5215,11700.0
2012-09-10 13:05:00,46.69,46.7,46.69,46.69,20000.0,35.5215,35.5291,35.5215,35.5215,20000.0
2012-09-10 13:10:00,46.7,46.7,46.68,46.7,25600.0,35.5291,35.5291,35.5139,35.5291,25600.0
2012-09-10 13:15:00,46.7,46.7,46.68,46.69,34900.0,35.5291,35.5291,35.5139,35.5215,34900.0
2012-09-10 13:20:00,46.69,46.69,46.67,46.67,25600.0,35.5215,35.5215,35.5063,35.5063,25600.0
2012-09-10 13:25:00,46.68,46.68,46.67,46.68,8300.0,35.5139,35.5139,35.5063,35.5139,8300.0
2012-09-10 13:30:00,46.68,46.68,46.66,46.66,26500.0,35.5139,35.5139,35.4987,35.4987,26500.0
2012-09-10 13:35:00,46.66,46.68,46.66,46.68,14900.0,35.4987,35.5139,35.4987,35.5139,14900.0
2012-09-10 13:40:00,46.68,46.69,46.67,46.69,13800.0,35.5139,35.5215,35.5063,35.5215,13800.0
2012-09-10 13:45:00,46.69,46.69,46.68,46.69,13200.0,35.5215,35.5215,35.5139,35.5215,13200.0
2012-09-10 13:50:00,46.69,46.69,46.68,46.69,13500.0,35.5215,35.5215,35.5139,35.5215,13500.0
2012-09-10 13:55:00,46.69,46.69,46.67,46.68,35300.0,35.5215,35.5215,35.5063,35.5139,35300.0
2012-09-10 14:00:00,46.68,46.7,46.67,46.7,29800.0,35.5139,35.5291,35.5063,35.5291,29800.0
2012-09-10 14:05:00,46.7,46.7,46.67,46.68,24800.0,35.5291,35.5291,35.5063,35.5139,24800.0
2012-09-10 14:10:00,46.68,46.69,46.67,46.68,27000.0,35.5139,35.5215,35.5063,35.5139,27000.0
2012-09-10 14:15:00,46.68,46.7,46.67,46.69,61000.0,35.5139,35.5291,35.5063,35.5215,61000.0
2012-09-10 14:20:00,46.68,46.7,46.68,46.69,32300.0,35.5139,35.5291,35.5139,35.5215,32300.0
2012-09-10 14:25:00,46.69,46.69,46.66,46.67,27800.0,35.5215,35.5215,35.4987,35.5063,27800.0
2012-09-10 14:30:00,46.67,46.7,46.66,46.7,32600.0,35.5063,35.5291,35.4987,35.5291,32600.0
2012-09-10 14:35:00,46.7,46.7,46.68,46.69,31300.0,35.5291,35.5291,35.5139,35.5215,31300.0
2012-09-10 14:40:00,46.68,46.7,46.68,46.7,20800.0,35.5139,35.5291,35.5139,35.5291,20800.0
2012-09-10 14:45:00,46.7,46.7,46.67,46.68,53700.0,35.5291,35.5291,35.5063,35.5139,53700.0
2012-09-10 14:50:00,46.69,46.69,46.67,46.68,49200.0,35.5215,35.5215,35.5063,35.5139,49200.0
2012-09-10 14:55:00,46.69,46.69,46.68,46.68,21900.0,35.5215,35.5215,35.5139,35.5139,21900.0
2012-09-10 15:00:00,46.69,46.7,46.66,46.68,62000.0,35.5215,35.5291,35.4987,35.5139,62000.0
2012-09-10 15:05:00,46.68,46.68,46.67,46.67,17500.0,35.5139,35.5139,35.5063,35.5063,17500.0
2012-09-10 15:10:00,46.67,46.68,46.64,46.66,89900.0,35.5063,35.5139,35.4835,35.4987,89900.0
2012-09-10 15:15:00,46.66,46.67,46.62,46.62,81800.0,35.4987,35.5063,35.4683,35.4683,81800.0
2012-09-10 15:20:00,46.62,46.68,46.62,46.66,73300.0,35.4683,35.5139,35.4683,35.4987,73300.0
2012-09-10 15:25:00,46.66,46.66,46.63,46.63,44900.0,35.4987,35.4987,35.4759,35.4759,44900.0
2012-09-10 15:30:00,46.63,46.64,46.59,46.61,121300.0,35.4759,35.4835,35.4454,35.4607,121300.0
2012-09-10 15:35:00,46.6,46.61,46.58,46.61,79000.0,35.4531,35.4607,35.4378,35.4607,79000.0
2012-09-10 15:40:00,46.61,46.62,46.59,46.6,73100.0,35.4607,35.4683,35.4454,35.4531,73100.0
2012-09-10 15:45:00,46.59,46.59,46.55,46.55,168300.0,35.4454,35.4454,35.415,35.415,168300.0
2012-09-10 15:50:00,46.56,46.58,46.55,46.56,129800.0,35.4226,35.4378,35.415,35.4226,129800.0
2012-09-10 15:55:00,46.56,46.58,46.52,46.53,360500.0,35.4226,35.4378,35.3922,35.3998,360500.0
2012-09-11 09:30:00,46.65,46.7,46.64,46.7,171600.0,35.4911,35.5291,35.4835,35.5291,171600.0
2012-09-11 09:35:00,46.69,46.7,46.64,46.66,101800.0,35.5215,35.5291,35.4835,35.4987,101800.0
2012-09-11 09:40:00,46.66,46.67,46.61,46.66,99700.0,35.4987,35.5063,35.4607,35.4987,99700.0
2012-09-11 09:45:00,46.66,46.66,46.61,46.63,35100.0,35.4987,35.4987,35.4607,35.4759,35100.0
2012-09-11 09:50:00,46.65,46.66,46.61,46.61,36100.0,35.4911,35.4987,35.4607,35.4607,36100.0
2012-09-11 09:55:00,46.61,46.66,46.59,46.61,108100.0,35.4607,35.4987,35.4454,35.4607,108100.0
2012-09-11 10:00:00,46.61,46.67,46.55,46.58,119800.0,35.4607,35.5063,35.415,35.4378,119800.0
2012-09-11 10:05:00,46.59,46.6,46.58,46.59,27800.0,35.4454,35.4531,35.4378,35.4454,27800.0
2012-09-11 10:10:00,46.57,46.59,46.55,46.58,45600.0,35.4302,35.4454,35.415,35.4378,45600.0
2012-09-11 10:15:00,46.59,46.59,46.53,46.54,47000.0,35.4454,35.4454,35.3998,35.4074,47000.0
2012-09-11 10:20:00,46.55,46.55,46.52,46.54,27300.0,35.415,35.415,35.3922,35.4074,27300.0
2012-09-11 10:25:00,46.54,46.54,46.48,46.48,55500.0,35.4074,35.4074,35.3618,35.3618,55500.0
2012-09-11 10:30:00,46.49,46.5,46.44,46.45,76800.0,35.3694,35.377,35.3313,35.3389,76800.0
2012-09-11 10:35:00,46.44,46.48,46.42,46.48,75400.0,35.3313,35.3618,35.3161,35.3618,75400.0
2012-09-11 10:40:00,46.48,46.48,46.41,46.44,64400.0,35.3618,35.3618,35.3085,35.3313,64400.0
2012-09-11 10:45:00,46.44,46.47,46.44,46.47,40100.0,35.3313,35.3542,35.3313,35.3542,40100.0
2012-09-11 10:50:00,46.47,46.5,46.43,46.45,80400.0,35.3542,35.377,35.3237,35.3389,80400.0
2012-09-11 10:55:00,46.45,46.54,46.43,46.54,45400.0,35.3389,35.4074,35.3237,35.4074,45400.0
2012-09-11 11:00:00,46.54,46.6,46.53,46.59,38600.0,35.4074,35.4531,35.3998,35.4454,38600.0
2012-09-11 11:05:00,46.6,46.66,46.59,46.65,29900.0,35.4531,35.4987,35.4454,35.4911,29900.0
2012-09-11 11:10:00,46.65,46.67,46.64,46.65,14000.0,35.4911,35.5063,35.4835,35.4911,14000.0
2012-09-11 11:15:00,46.65,46.67,46.59,46.61,53000.0,35.4911,35.5063,35.4454,35.4607,53000.0
2012-09-11 11:20:00,46.62,46.64,46.58,46.6,54500.0,35.4683,35.4835,35.4378,35.4531,54500.0
2012-09-11 11:25:00,46.6,46.65,46.6,46.65,141500.0,35.4531,35.4911,35.4531,35.4911,141500.0
2012-09-11 11:30:00,46.65,46.65,46.6,46.61,67500.0,35.4911,35.4911,35.4531,35.4607,67500.0
2012-09-11 11:35:00,46.61,46.64,46.6,46.63,34300.0,35.4607,35.4835,35.4531,35.4759,34300.0
2012-09-11 11:40:00,46.64,46.64,46.59,46.62,28000.0,35.4835,35.4835,35.4454,35.4683,28000.0
2012-09-11 11:45:00,46.63,46.63,46.57,46.57,35800.0,35.4759,35.4759,35.4302,35.4302,35800.0
2012-09-11 11:50:00,46.57,46.57,46.55,46.57,19600.0,35.4302,35.4302,35.415,35.4302,19600.0
2012-09-11 11:55:00,46.57,46.58,46.56,46.58,25200.0,35.4302,35.4378,35.4226,35.4378,25200.0
2012-09-11 12:00:00,46.58,46.6,46.56,46.6,27100.0,35.4378,35.4531,35.4226,35.4531,27100.0
2012-09-11 12:05:00,46.61,46.63,46.61,46.63,17200.0,35.4607,35.4759,35.4607,35.4759,17200.0
2012-09-11 12:10:00,46.62,46.63,46.58,46.62,38500.0,35.4683,35.4759,35.4378,35.4683,38500.0
2012-09-11 12:15:00,46.61,46.62,46.59,46.6,36200.0,35.4607,35.4683,35.4454,35.4531,36200.0
2012-09-11 12:20:00,46.59,46.59,46.58,46.58,22000.0,35.4454,35.4454,35.4378,35.4378,22000.0
2012-09-11 12:25:00,46.59,46.62,46.58,46.6,17200.0,35.4454,35.4683,35.4378,35.4531,17200.0
2012-09-11 12:30:00,46.61,46.62,46.61,46.62,7600.0,35.4607,35.4683,35.4607,35.4683,7600.0
2012-09-11 12:35:00,46.62,46.63,46.62,46.63,40600.0,35.4683,35.4759,35.4683,35.4759,40600.0
2012-09-11 12:40:00,46.63,46.63,46.59,46.59,17000.0,35.4759,35.4759,35.4454,35.4454,17000.0
2012-09-11 12:45:00,46.59,46.61,46.59,46.6,7500.0,35.4454,35.4607,35.4454,35.4531,7500.0
2012-09-11 12:50:00,46.6,46.61,46.58,46.59,11300.0,35.4531,35.4607,35.4378,35.4454,11300.0
2012-09-11 12:55:00,46.58,46.61,46.58,46.61,27300.0,35.4378,35.4607,35.4378,35.4607,27300.0
2012-09-11 13:00:00,46.61,46.61,46.6,46.61,28500.0,35.4607,35.4607,35.4531,35.4607,28500.0
2012-09-11 13:05:00,46.61,46.62,46.6,46.62,13100.0,35.4607,35.4683,35.4531,35.4683,13100.0
2012-09-11 13:10:00,46.62,46.62,46.57,46.58,26700.0,35.4683,35.4683,35.4302,35.4378,26700.0
2012-09-11 13:15:00,46.58,46.6,46.58,46.6,13800.0,35.4378,35.4531,35.4378,35.4531,13800.0
2012-09-11 13:20:00,46.59,46.59,46.58,46.59,10400.0,35.4454,35.4454,35.4378,35.4454,10400.0
2012-09-11 13:25:00,46.58,46.6,46.58,46.58,38700.0,35.4378,35.4531,35.4378,35.4378,38700.0
2012-09-11 13:30:00,46.58,46.59,46.58,46.58,16000.0,35.4378,35.4454,35.4378,35.4378,16000.0
2012-09-11 13:35:00,46.59,46.59,46.58,46.58,12100.0,35.4454,35.4454,35.4378,35.4378,12100.0
2012-09-11 13:40:00,46.58,46.59,46.58,46.58,8400.0,35.4378,35.4454,35.4378,35.4378,8400.0
2012-09-11 13:45:00,46.59,46.6,46.59,46.6,161800.0,35.4454,35.4531,35.4454,35.4531,161800.0
2012-09-11 13:50:00,46.6,46.61,46.59,46.61,24300.0,35.4531,35.4607,35.4454,35.4607,24300.0
2012-09-11 13:55:00,46.61,46.61,46.58,46.59,20200.0,35.4607,35.4607,35.4378,35.4454,20200.0
2012-09-11 14:00:00,46.59,46.6,46.59,46.59,14000.0,35.4454,35.4531,35.4454,35.4454,14000.0
2012-09-11 14:05:00,46.59,46.59,46.56,46.56,28600.0,35.4454,35.4454,35.4226,35.4226,28600.0
2012-09-11 14:10:00,46.56,46.59,46.54,46.55,39700.0,35.4226,35.4454,35.4074,35.415,39700.0
2012-09-11 14:15:00,46.55,46.58,46.55,46.58,17000.0,35.415,35.4378,35.415,35.4378,17000.0
2012-09-11 14:20:00,46.58,46.59,46.58,46.59,18000.0,35.4378,35.4454,35.4378,35.4454,18000.0
2012-09-11 14:25:00,46.59,46.61,46.58,46.61,69300.0,35.4454,35.4607,35.4378,35.4607,69300.0
2012-09-11 14:30:00,46.61,46.61,46.53,46.54,81600.0,35.4607,35.4607,35.3998,35.4074,81600.0
2012-09-11 14:35:00,46.55,46.55,46.53,46.55,59900.0,35.415,35.415,35.3998,35.415,59900.0
2012-09-11 14:40:00,46.54,46.55,46.53,46.54,37000.0,35.4074,35.415,35.3998,35.4074,37000.0
2012-09-11 14:45:00,46.53,46.54,46.47,46.49,41700.0,35.3998,35.4074,35.3542,35.3694,41700.0
2012-09-11 14:50:00,46.5,46.53,46.49,46.52,21900.0,35.377,35.3998,35.3694,35.3922,21900.0
2012-09-11 14:55:00,46.53,46.54,46.52,46.53,33400.0,35.3998,35.4074,35.3922,35.3998,33400.0
2012-09-11 15:00:00,46.52,46.52,46.47,46.49,40600.0,35.3922,35.3922,35.3542,35.3694,40600.0
2012-09-11 15:05:00,46.49,46.52,46.48,46.51,37500.0,35.3694,35.3922,35.3618,35.3846,37500.0
2012-09-11 15:10:00,46.51,46.51,46.49,46.49,28800.0,35.3846,35.3846,35.3694,35.3694,28800.0
2012-09-11 15:15:00,46.49,46.5,46.48,46.48,13600.0,35.3694,35.377,35.3618,35.3618,13600.0
2012-09-11 15:20:00,46.48,46.48,46.45,46.47,22100.0,35.3618,35.3618,35.3389,35.3542,22100.0
2012-09-11 15:25:00,46.47,46.49,46.44,46.48,51000.0,35.3542,35.3694,35.3313,35.3618,51000.0
2012-09-11 15:30:00,46.48,46.52,46.47,46.5,156900.0,35.3618,35.3922,35.3542,35.377,156900.0
2012-09-11 15:35:00,46.5,46.51,46.48,46.48,43800.0,35.377,35.3846,35.3618,35.3618,43800.0
2012-09-11 15:40:00,46.49,46.5,46.47,46.48,58000.0,35.3694,35.377,35.3542,35.3618,58000.0
2012-09-11 15:45:00,46.48,46.5,46.46,46.5,80300.0,35.3618,35.377,35.3465,35.377,80300.0
2012-09-11 15:50:00,46.5,46.5,46.48,46.48,101900.0,35.377,35.377,35.3618,35.3618,101900.0
2012-09-11 15:55:00,46.49,46.49,46.48,46.48,164200.0,35.3694,35.3694,35.3618,35.3618,164200.0
2012-09-12 09:30:00,46.48,46.6,46.46,46.58,80600.0,35.3618,35.4531,35.3465,35.4378,80600.0
2012-09-12 09:35:00,46.57,46.64,46.53,46.62,88000.0,35.4302,35.4835,35.3998,35.4683,88000.0
2012-09-12 09:40:00,46.62,46.82,46.62,46.76,282600.0,35.4683,35.6204,35.4683,35.5748,282600.0
2012-09-12 09:45:00,46.77,46.82,46.73,46.79,133300.0,35.5824,35.6204,35.552,35.5976,133300.0
2012-09-12 09:50:00,46.8,46.82,46.78,46.79,38000.0,35.6052,35.6204,35.59,35.5976,38000.0
2012-09-12 09:55:00,46.78,46.79,46.73,46.76,40800.0,35.59,35.5976,35.552,35.5748,40800.0
2012-09-12 10:00:00,46.77,46.8,46.77,46.8,27400.0,35.5824,35.6052,35.5824,35.6052,27400.0
2012-09-12 10:05:00,46.8,46.82,46.79,46.82,28900.0,35.6052,35.6204,35.5976,35.6204,28900.0
2012-09-12 10:10:00,46.82,46.86,46.8,46.85,74800.0,35.6204,35.6509,35.6052,35.6433,74800.0
2012-09-12 10:15:00,46.85,46.86,46.84,46.84,20500.0,35.6433,35.6509,35.6356,35.6356,20500.0
2012-09-12 10:20:00,46.84,46.85,46.8,46.83,58800.0,35.6356,35.6433,35.6052,35.628,58800.0
2012-09-12 10:25:00,46.83,46.84,46.8,46.83,67100.0,35.628,35.6356,35.6052,35.628,67100.0
2012-09-12 10:30:00,46.82,46.84,46.81,46.83,37300.0,35.6204,35.6356,35.6128,35.628,37300.0
2012-09-12 10:35:00,46.84,46.84,46.78,46.79,33300.0,35.6356,35.6356,35.59,35.5976,33300.0
2012-09-12 10:40:00,46.79,46.8,46.77,46.78,12300.0,35.5976,35.6052,35.5824,35.59,12300.0
2012-09-12 10:45:00,46.77,46.77,46.69,46.69,34100.0,35.5824,35.5824,35.5215,35.5215,34100.0
2012-09-12 10:50:00,46.7,46.75,46.68,46.74,56200.0,35.5291,35.5672,35.5139,35.5596,56200.0
2012-09-12 10:55:00,46.74,46.76,46.7,46.71,39600.0,35.5596,35.5748,35.5291,35.5367,39600.0
2012-09-12 11:00:00,46.7,46.75,46.7,46.74,18800.0,35.5291,35.5672,35.5291,35.5596,18800.0
2012-09-12 11:05:00,46.75,46.78,46.73,46.73,37100.0,35.5672,35.59,35.552,35.552,37100.0
2012-09-12 11:10:00,46.74,46.74,46.71,46.71,16100.0,35.5596,35.5596,35.5367,35.5367,16100.0
2012-09-12 11:15:00,46.71,46.72,46.69,46.72,30600.0,35.5367,35.5444,35.5215,35.5444,30600.0
2012-09-12 11:20:00,46.72,46.77,46.72,46.75,52900.0,35.5444,35.5824,35.5444,35.5672,52900.0
2012-09-12 11:25:00,46.75,46.75,46.71,46.72,20700.0,35.5672,35.5672,35.5367,35.5444,20700.0
2012-09-12 11:30:00,46.73,46.75,46.71,46.71,27700.0,35.552,35.5672,35.5367,35.5367,27700.0
2012-09-12 11:35:00,46.71,46.72,46.69,46.69,22500.0,35.5367,35.5444,35.5215,35.5215,22500.0
2012-09-12 11:40:00,46.69,46.72,46.69,46.71,19300.0,35.5215,35.5444,35.5215,35.5367,19300.0
2012-09-12 11:45:00,46.7,46.73,46.7,46.71,13900.0,35.5291,35.552,35.5291,35.5367,13900.0
2012-09-12 11:50:00,46.7,46.72,46.64,46.64,61400.0,35.5291,35.5444,35.4835,35.4835,61400.0
2012-09-12 11:55:00,46.64,46.65,46.62,46.62,33800.0,35.4835,35.4911,35.4683,35.4683,33800.0
2012-09-12 12:00:00,46.62,46.63,46.62,46.63,11700.0,35.4683,35.4759,35.4683,35.4759,11700.0
2012-09-12 12:05:00,46.62,46.63,46.6,46.61,38700.0,35.4683,35.4759,35.4531,35.4607,38700.0
2012-09-12 12:10:00,46.61,46.62,46.59,46.6,16100.0,35.4607,35.4683,35.4454,35.4531,16100.0
2012-09-12 12:15:00,46.59,46.61,46.59,46.61,40400.0,35.4454,35.4607,35.4454,35.4607,40400.0
2012-09-12 12:20:00,46.6,46.65,46.6,46.63,34000.0,35.4531,35.4911,35.4531,35.4759,34000.0
2012-09-12 12:25:00,46.64,46.65,46.6,46.6,40900.0,35.4835,35.4911,35.4531,35.4531,40900.0
2012-09-12 12:30:00,46.61,46.62,46.59,46.62,64000.0,35.4607,35.4683,35.4454,35.4683,64000.0
2012-09-12 12:35:00,46.62,46.67,46.62,46.66,196400.0,35.4683,35.5063,35.4683,35.4987,196400.0
2012-09-12 12:40:00,46.66,46.7,46.65,46.68,101200.0,35.4987,35.5291,35.4911,35.5139,101200.0
2012-09-12 12:45:00,46.67,46.68,46.63,46.65,23300.0,35.5063,35.5139,35.4759,35.4911,23300.0
2012-09-12 12:50:00,46.65,46.67,46.65,46.66,8300.0,35.4911,35.5063,35.4911,35.4987,8300.0
2012-09-12 12:55:00,46.66,46.68,46.66,46.67,18400.0,35.4987,35.5139,35.4987,35.5063,18400.0
2012-09-12 13:00:00,46.66,46.67,46.63,46.64,33000.0,35.4987,35.5063,35.4759,35.4835,33000.0
2012-09-12 13:05:00,46.63,46.68,46.63,46.65,29300.0,35.4759,35.5139,35.4759,35.4911,29300.0
2012-09-12 13:10:00,46.65,46.66,46.63,46.65,18600.0,35.4911,35.4987,35.4759,35.4911,18600.0
2012-09-12 13:15:00,46.64,46.65,46.62,46.63,12500.0,35.4835,35.4911,35.4683,35.4759,12500.0
2012-09-12 13:20:00,46.64,46.66,46.62,46.62,23700.0,35.4835,35.4987,35.4683,35.4683,23700.0
2012-09-12 13:25:00,46.62,46.63,46.59,46.59,15300.0,35.4683,35.4759,35.4454,35.4454,15300.0
2012-09-12 13:30:00,46.59,46.59,46.56,46.56,17800.0,35.4454,35.4454,35.4226,35.4226,17800.0
2012-09-12 13:35:00,46.56,46.58,46.56,46.56,24000.0,35.4226,35.4378,35.4226,35.4226,24000.0
2012-09-12 13:40:00,46.56,46.57,46.55,46.55,21100.0,35.4226,35.4302,35.415,35.415,21100.0
2012-09-12 13:45:00,46.55,46.56,46.54,46.54,23200.0,35.415,35.4226,35.4074,35.4074,23200.0
2012-09-12 13:50:00,46.54,46.57,46.52,46.57,37500.0,35.4074,35.4302,35.3922,35.4302,37500.0
2012-09-12 13:55:00,46.58,46.59,46.57,46.57,14200.0,35.4378,35.4454,35.4302,35.4302,14200.0
2012-09-12 14:00:00,46.58,46.58,46.57,46.58,17200.0,35.4378,35.4378,35.4302,35.4378,17200.0
2012-09-12 14:05:00,46.57,46.58,46.56,46.56,14300.0,35.4302,35.4378,35.4226,35.4226,14300.0
2012-09-12 14:10:00,46.57,46.57,46.55,46.56,20400.0,35.4302,35.4302,35.415,35.4226,20400.0
2012-09-12 14:15:00,46.55,46.57,46.54,46.54,39500.0,35.415,35.4302,35.4074,35.4074,39500.0
2012-09-12 14:20:00,46.55,46.58,46.54,46.56,24500.0,35.415,35.4378,35.4074,35.4226,24500.0
2012-09-12 14:25:00,46.56,46.57,46.54,46.54,14900.0,35.4226,35.4302,35.4074,35.4074,14900.0
2012-09-12 14:30:00,46.55,46.56,46.54,46.55,23700.0,35.415,35.4226,35.4074,35.415,23700.0
2012-09-12 14:35:00,46.55,46.56,46.54,46.54,18900.0,35.415,35.4226,35.4074,35.4074,18900.0
2012-09-12 14:40:00,46.55,46.55,46.51,46.52,24700.0,35.415,35.415,35.3846,35.3922,24700.0
2012-09-12 14:45:00,46.52,46.53,46.5,46.5,48100.0,35.3922,35.3998,35.377,35.377,48100.0
2012-09-12 14:50:00,46.5,46.55,46.5,46.55,66300.0,35.377,35.415,35.377,35.415,66300.0
2012-09-12 14:55:00,46.54,46.55,46.52,46.52,22000.0,35.4074,35.415,35.3922,35.3922,22000.0
2012-09-12 15:00:00,46.52,46.53,46.49,46.51,56700.0,35.3922,35.3998,35.3694,35.3846,56700.0
2012-09-12 15:05:00,46.51,46.53,46.5,46.51,39200.0,35.3846,35.3998,35.377,35.3846,39200.0
2012-09-12 15:10:00,46.52,46.53,46.49,46.53,47400.0,35.3922,35.3998,35.3694,35.3998,47400.0
2012-09-12 15:15:00,46.53,46.55,46.52,46.55,27500.0,35.3998,35.415,35.3922,35.415,27500.0
2012-09-12 15:20:00,46.55,46.57,46.54,46.55,53700.0,35.415,35.4302,35.4074,35.415,53700.0
2012-09-12 15:25:00,46.55,46.61,46.55,46.59,54200.0,35.415,35.4607,35.415,35.4454,54200.0
2012-09-12 15:30:00,46.59,46.6,46.56,46.56,52900.0,35.4454,35.4531,35.4226,35.4226,52900.0
2012-09-12 15:35:00,46.56,46.61,46.56,46.58,96000.0,35.4226,35.4607,35.4226,35.4378,96000.0
2012-09-12 15:40:00,46.58,46.61,46.56,46.56,46900.0,35.4378,35.4607,35.4226,35.4226,46900.0
2012-09-12 15:45:00,46.56,46.56,46.52,46.53,82800.0,35.4226,35.4226,35.3922,35.3998,82800.0
2012-09-12 15:50:00,46.53,46.57,46.52,46.56,97700.0,35.3998,35.4302,35.3922,35.4226,97700.0
2012-09-12 15:55:00,46.57,46.58,46.55,46.55,255800.0,35.4302,35.4378,35.415,35.415,255800.0
2012-09-13 09:30:00,46.54,46.74,46.54,46.68,293600.0,35.4074,35.5596,35.4074,35.5139,293600.0
2012-09-13 09:35:00,46.68,46.7,46.54,46.54,279700.0,35.5139,35.5291,35.4074,35.4074,279700.0
2012-09-13 09:40:00,46.54,46.55,46.45,46.47,47700.0,35.4074,35.415,35.3389,35.3542,47700.0
2012-09-13 09:45:00,46.47,46.51,46.46,46.46,50700.0,35.3542,35.3846,35.3465,35.3465,50700.0
2012-09-13 09:50:00,46.46,46.49,46.46,46.49,32000.0,35.3465,35.3694,35.3465,35.3694,32000.0
2012-09-13 09:55:00,46.48,46.49,46.41,46.42,43100.0,35.3618,35.3694,35.3085,35.3161,43100.0
2012-09-13 10:00:00,46.43,46.43,46.39,46.42,61600.0,35.3237,35.3237,35.2933,35.3161,61600.0
2012-09-13 10:05:00,46.42,46.43,46.38,46.39,43500.0,35.3161,35.3237,35.2857,35.2933,43500.0
2012-09-13 10:10:00,46.4,46.48,46.4,46.45,68400.0,35.3009,35.3618,35.3009,35.3389,68400.0
2012-09-13 10:15:00,46.45,46.48,46.44,46.45,41500.0,35.3389,35.3618,35.3313,35.3389,41500.0
2012-09-13 10:20:00,46.44,46.47,46.43,46.46,44200.0,35.3313,35.3542,35.3237,35.3465,44200.0
2012-09-13 10:25:00,46.46,46.47,46.42,46.43,28800.0,35.3465,35.3542,35.3161,35.3237,28800.0
2012-09-13 10:30:00,46.43,46.51,46.42,46.48,100100.0,35.3237,35.3846,35.3161,35.3618,100100.0
2012-09-13 10:35:00,46.48,46.5,46.46,46.46,48800.0,35.3618,35.377,35.3465,35.3465,48800.0
2012-09-13 10:40:00,46.47,46.47,46.42,46.42,20800.0,35.3542,35.3542,35.3161,35.3161,20800.0
2012-09-13 10:45:00,46.41,46.41,46.36,46.36,34500.0,35.3085,35.3085,35.2705,35.2705,34500.0
2012-09-13 10:50:00,46.36,46.36,46.31,46.35,71700.0,35.2705,35.2705,35.2324,35.2629,71700.0
2012-09-13 10:55:00,46.36,46.4,46.35,46.37,80900.0,35.2705,35.3009,35.2629,35.2781,80900.0
2012-09-13 11:00:00,46.37,46.48,46.37,46.48,71700.0,35.2781,35.3618,35.2781,35.3618,71700.0
2012-09-13 11:05:00,46.48,46.48,46.44,46.46,84500.0,35.3618,35.3618,35.3313,35.3465,84500.0
2012-09-13 11:10:00,46.46,46.52,46.45,46.51,91800.0,35.3465,35.3922,35.3389,35.3846,91800.0
2012-09-13 11:15:00,46.51,46.53,46.51,46.52,35400.0,35.3846,35.3998,35.3846,35.3922,35400.0
2012-09-13 11:20:00,46.52,46.54,46.51,46.52,51900.0,35.3922,35.4074,35.3846,35.3922,51900.0
2012-09-13 11:25:00,46.52,46.56,46.51,46.55,60700.0,35.3922,35.4226,35.3846,35.415,60700.0
2012-09-13 11:30:00,46.56,46.64,46.55,46.62,76500.0,35.4226,35.4835,35.415,35.4683,76500.0
2012-09-13 11:35:00,46.62,46.65,46.61,46.64,24700.0,35.4683,35.4911,35.4607,35.4835,24700.0
2012-09-13 11:40:00,46.65,46.66,46.63,46.65,47300.0,35.4911,35.4987,35.4759,35.4911,47300.0
2012-09-13 11:45:00,46.65,46.66,46.63,46.63,27900.0,35.4911,35.4987,35.4759,35.4759,27900.0
2012-09-13 11:50:00,46.63,46.65,46.62,46.63,20600.0,35.4759,35.4911,35.4683,35.4759,20600.0
2012-09-13 11:55:00,46.63,46.67,46.62,46.66,45200.0,35.4759,35.5063,35.4683,35.4987,45200.0
2012-09-13 12:00:00,46.66,46.66,46.61,46.61,57800.0,35.4987,35.4987,35.4607,35.4607,57800.0
2012-09-13 12:05:00,46.61,46.65,46.61,46.61,34800.0,35.4607,35.4911,35.4607,35.4607,34800.0
2012-09-13 12:10:00,46.62,46.62,46.58,46.58,22600.0,35.4683,35.4683,35.4378,35.4378,22600.0
2012-09-13 12:15:00,46.59,46.62,46.57,46.57,28500.0,35.4454,35.4683,35.4302,35.4302,28500.0
2012-09-13 12:20:00,46.58,46.62,46.56,46.56,24000.0,35.4378,35.4683,35.4226,35.4226,24000.0
2012-09-13 12:25:00,46.55,46.59,46.53,46.59,28900.0,35.415,35.4454,35.3998,35.4454,28900.0
2012-09-13 12:30:00,46.58,46.95,46.54,46.79,99300.0,35.4378,35.7193,35.4074,35.5976,99300.0
2012-09-13 12:35:00,46.78,46.78,46.66,46.77,38700.0,35.59,35.59,35.4987,35.5824,38700.0
2012-09-13 12:40:00,46.77,46.93,46.77,46.81,53000.0,35.5824,35.7041,35.5824,35.6128,53000.0
2012-09-13 12:45:00,46.81,46.86,46.74,46.82,41700.0,35.6128,35.6509,35.5596,35.6204,41700.0
2012-09-13 12:50:00,46.81,46.84,46.77,46.84,55000.0,35.6128,35.6356,35.5824,35.6356,55000.0
2012-09-13 12:55:00,46.85,46.91,46.82,46.91,37400.0,35.6433,35.6889,35.6204,35.6889,37400.0
2012-09-13 13:00:00,46.91,46.97,46.89,46.94,71300.0,35.6889,35.7345,35.6737,35.7117,71300.0
2012-09-13 13:05:00,46.94,46.94,46.88,46.88,35600.0,35.7117,35.7117,35.6661,35.6661,35600.0
2012-09-13 13:10:00,46.87,46.89,46.84,46.87,47800.0,35.6585,35.6737,35.6356,35.6585,47800.0
2012-09-13 13:15:00,46.87,46.93,46.84,46.9,39500.0,35.6585,35.7041,35.6356,35.6813,39500.0
2012-09-13 13:20:00,46.9,46.96,46.89,46.95,55000.0,35.6813,35.7269,35.6737,35.7193,55000.0
2012-09-13 13:25:00,46.94,47.02,46.94,47.02,72300.0,35.7117,35.7726,35.7117,35.7726,72300.0
2012-09-13 13:30:00,47.02,47.1,47.02,47.07,45500.0,35.7726,35.8335,35.7726,35.8106,45500.0
2012-09-13 13:35:00,47.07,47.11,47.05,47.09,38200.0,35.8106,35.8411,35.7954,35.8258,38200.0
2012-09-13 13:40:00,47.09,47.11,47.05,47.05,27600.0,35.8258,35.8411,35.7954,35.7954,27600.0
2012-09-13 13:45:00,47.06,47.11,47.05,47.07,50800.0,35.803,35.8411,35.7954,35.8106,50800.0
2012-09-13 13:50:00,47.06,47.11,47.06,47.11,46900.0,35.803,35.8411,35.803,35.8411,46900.0
2012-09-13 13:55:00,47.09,47.11,47.08,47.09,23400.0,35.8258,35.8411,35.8182,35.8258,23400.0
2012-09-13 14:00:00,47.1,47.17,47.09,47.14,67100.0,35.8335,35.8867,35.8258,35.8639,67100.0
2012-09-13 14:05:00,47.14,47.16,47.13,47.14,30700.0,35.8639,35.8791,35.8563,35.8639,30700.0
2012-09-13 14:10:00,47.14,47.19,47.14,47.16,43100.0,35.8639,35.9019,35.8639,35.8791,43100.0
2012-09-13 14:15:00,47.16,47.16,47.09,47.11,61200.0,35.8791,35.8791,35.8258,35.8411,61200.0
2012-09-13 14:20:00,47.11,47.17,47.11,47.17,35600.0,35.8411,35.8867,35.8411,35.8867,35600.0
2012-09-13 14:25:00,47.17,47.26,47.16,47.21,57000.0,35.8867,35.9552,35.8791,35.9171,57000.0
2012-09-13 14:30:00,47.22,47.24,47.16,47.17,48200.0,35.9247,35.94,35.8791,35.8867,48200.0
2012-09-13 14:35:00,47.16,47.22,47.14,47.19,27800.0,35.8791,35.9247,35.8639,35.9019,27800.0
2012-09-13 14:40:00,47.18,47.21,47.16,47.21,88200.0,35.8943,35.9171,35.8791,35.9171,88200.0
2012-09-13 14:45:00,47.21,47.23,47.19,47.21,51000.0,35.9171,35.9324,35.9019,35.9171,51000.0
2012-09-13 14:50:00,47.2,47.21,47.17,47.2,64000.0,35.9095,35.9171,35.8867,35.9095,64000.0
2012-09-13 14:55:00,47.2,47.2,47.14,47.15,32700.0,35.9095,35.9095,35.8639,35.8715,32700.0
2012-09-13 15:00:00,47.15,47.15,47.11,47.12,52900.0,35.8715,35.8715,35.8411,35.8487,52900.0
2012-09-13 15:05:00,47.13,47.14,47.09,47.1,104400.0,35.8563,35.8639,35.8258,35.8335,104400.0
2012-09-13 15:10:00,47.1,47.13,47.09,47.09,71100.0,35.8335,35.8563,35.8258,35.8258,71100.0
2012-09-13 15:15:00,47.1,47.1,47.04,47.05,91700.0,35.8335,35.8335,35.7878,35.7954,91700.0
2012-09-13 15:20:00,47.04,47.11,47.04,47.11,60800.0,35.7878,35.8411,35.7878,35.8411,60800.0
2012-09-13 15:25:00,47.11,47.12,47.06,47.1,66300.0,35.8411,35.8487,35.803,35.8335,66300.0
2012-09-13 15:30:00,47.11,47.14,47.09,47.1,134400.0,35.8411,35.8639,35.8258,35.8335,134400.0
2012-09-13 15:35:00,47.1,47.11,47.09,47.11,182400.0,35.8335,35.8411,35.8258,35.8411,182400.0
2012-09-13 15:40:00,47.11,47.12,47.1,47.12,86200.0,35.8411,35.8487,35.8335,35.8487,86200.0
2012-09-13 15:45:00,47.12,47.12,47.09,47.11,72800.0,35.8487,35.8487,35.8258,35.8411,72800.0
2012-09-13 15:50:00,47.11,47.13,47.08,47.09,103100.0,35.8411,35.8563,35.8182,35.8258,103100.0
2012-09-13 15:55:00,47.09,47.15,47.06,47.14,306000.0,35.8258,35.8715,35.803,35.8639,306000.0
2012-09-14 09:30:00,47.01,47.01,46.55,46.6,236800.0,35.765,35.765,35.415,35.4531,236800.0
2012-09-14 09:35:00,46.6,46.78,46.58,46.67,107100.0,35.4531,35.59,35.4378,35.5063,107100.0
2012-09-14 09:40:00,46.67,46.72,46.55,46.6,112300.0,35.5063,35.5444,35.415,35.4531,112300.0
2012-09-14 09:45:00,46.6,46.61,46.53,46.61,326700.0,35.4531,35.4607,35.3998,35.4607,326700.0
2012-09-14 09:50:00,46.61,46.8,46.61,46.8,62300.0,35.4607,35.6052,35.4607,35.6052,62300.0
2012-09-14 09:55:00,46.81,46.87,46.75,46.81,254500.0,35.6128,35.6585,35.5672,35.6128,254500.0
2012-09-14 10:00:00,46.81,46.89,46.8,46.87,64100.0,35.6128,35.6737,35.6052,35.6585,64100.0
2012-09-14 10:05:00,46.87,46.9,46.82,46.82,222400.0,35.6585,35.6813,35.6204,35.6204,222400.0
2012-09-14 10:10:00,46.82,46.86,46.76,46.83,79300.0,35.6204,35.6509,35.5748,35.628,79300.0
2012-09-14 10:15:00,46.83,46.85,46.8,46.83,73500.0,35.628,35.6433,35.6052,35.628,73500.0
2012-09-14 10:20:00,46.82,46.86,46.82,46.83,84300.0,35.6204,35.6509,35.6204,35.628,84300.0
2012-09-14 10:25:00,46.83,46.83,46.76,46.78,99100.0,35.628,35.628,35.5748,35.59,99100.0
2012-09-14 10:30:00,46.78,46.81,46.76,46.76,56300.0,35.59,35.6128,35.5748,35.5748,56300.0
2012-09-14 10:35:00,46.76,46.83,46.76,46.8,109900.0,35.5748,35.628,35.5748,35.6052,109900.0
2012-09-14 10:40:00,46.8,46.8,46.7,46.7,91400.0,35.6052,35.6052,35.5291,35.5291,91400.0
2012-09-14 10:45:00,46.71,46.71,46.66,46.7,64000.0,35.5367,35.5367,35.4987,35.5291,64000.0
2012-09-14 10:50:00,46.7,46.7,46.65,46.67,34300.0,35.5291,35.5291,35.4911,35.5063,34300.0
2012-09-14 10:55:00,46.67,46.68,46.64,46.64,50700.0,35.5063,35.5139,35.4835,35.4835,50700.0
2012-09-14 11:00:00,46.65,46.68,46.64,46.67,37900.0,35.4911,35.5139,35.4835,35.5063,37900.0
2012-09-14 11:05:00,46.68,46.68,46.63,46.65,51300.0,35.5139,35.5139,35.4759,35.4911,51300.0
2012-09-14 11:10:00,46.65,46.69,46.64,46.67,53200.0,35.4911,35.5215,35.4835,35.5063,53200.0
2012-09-14 11:15:00,46.68,46.68,46.64,46.66,50900.0,35.5139,35.5139,35.4835,35.4987,50900.0
2012-09-14 11:20:00,46.65,46.68,46.65,46.68,40100.0,35.4911,35.5139,35.4911,35.5139,40100.0
2012-09-14 11:25:00,46.67,46.7,46.67,46.69,34600.0,35.5063,35.5291,35.5063,35.5215,34600.0
2012-09-14 11:30:00,46.7,46.73,46.66,46.72,71600.0,35.5291,35.552,35.4987,35.5444,71600.0
2012-09-14 11:35:00,46.72,46.72,46.66,46.66,30100.0,35.5444,35.5444,35.4987,35.4987,30100.0
2012-09-14 11:40:00,46.66,46.68,46.66,46.66,24500.0,35.4987,35.5139,35.4987,35.4987,24500.0
2012-09-14 11:45:00,46.66,46.94,46.61,46.61,55400.0,35.4987,35.7117,35.4607,35.4607,55400.0
2012-09-14 11:50:00,46.61,46.64,46.61,46.61,46500.0,35.4607,35.4835,35.4607,35.4607,46500.0
2012-09-14 11:55:00,46.61,46.66,46.61,46.65,26000.0,35.4607,35.4987,35.4607,35.4911,26000.0
2012-09-14 12:00:00,46.65,46.74,46.65,46.72,41000.0,35.4911,35.5596,35.4911,35.5444,41000.0
2012-09-14 12:05:00,46.71,46.78,46.71,46.78,38300.0,35.5367,35.59,35.5367,35.59,38300.0
2012-09-14 12:10:00,46.78,46.79,46.76,46.78,21600.0,35.59,35.5976,35.5748,35.59,21600.0
2012-09-14 12:15:00,46.78,46.78,46.74,46.78,28800.0,35.59,35.59,35.5596,35.59,28800.0
2012-09-14 12:20:00,46.78,46.8,46.77,46.78,28900.0,35.59,35.6052,35.5824,35.59,28900.0
2012-09-14 12:25:00,46.78,46.79,46.73,46.73,28700.0,35.59,35.5976,35.552,35.552,28700.0
2012-09-14 12:30:00,46.73,46.73,46.68,46.68,29800.0,35.552,35.552,35.5139,35.5139,29800.0
2012-09-14 12:35:00,46.68,46.68,46.65,46.66,28400.0,35.5139,35.5139,35.4911,35.4987,28400.0
2012-09-14 12:40:00,46.67,46.72,46.67,46.71,31100.0,35.5063,35.5444,35.5063,35.5367,31100.0
2012-09-14 12:45:00,46.71,46.72,46.68,46.69,173300.0,35.5367,35.5444,35.5139,35.5215,173300.0
2012-09-14 12:50:00,46.69,46.71,46.69,46.69,59000.0,35.5215,35.5367,35.5215,35.5215,59000.0
2012-09-14 12:55:00,46.7,46.7,46.66,46.66,52900.0,35.5291,35.5291,35.4987,35.4987,52900.0
2012-09-14 13:00:00,46.66,46.66,46.58,46.58,43800.0,35.4987,35.4987,35.4378,35.4378,43800.0
2012-09-14 13:05:00,46.59,46.6,46.57,46.59,51100.0,35.4454,35.4531,35.4302,35.4454,51100.0
2012-09-14 13:10:00,46.59,46.59,46.57,46.58,58300.0,35.4454,35.4454,35.4302,35.4378,58300.0
2012-09-14 13:15:00,46.57,46.58,46.55,46.55,41900.0,35.4302,35.4378,35.415,35.415,41900.0
2012-09-14 13:20:00,46.55,46.56,46.53,46.55,56500.0,35.415,35.4226,35.3998,35.415,56500.0
2012-09-14 13:25:00,46.55,46.55,46.51,46.52,41000.0,35.415,35.415,35.3846,35.3922,41000.0
2012-09-14 13:30:00,46.51,46.58,46.51,46.55,36600.0,35.3846,35.4378,35.3846,35.415,36600.0
2012-09-14 13:35:00,46.56,46.56,46.53,46.53,24200.0,35.4226,35.4226,35.3998,35.3998,24200.0
2012-09-14 13:40:00,46.54,46.57,46.54,46.55,43200.0,35.4074,35.4302,35.4074,35.415,43200.0
2012-09-14 13:45:00,46.55,46.59,46.54,46.58,23600.0,35.415,35.4454,35.4074,35.4378,23600.0
2012-09-14 13:50:00,46.59,46.62,46.54,46.62,118800.0,35.4454,35.4683,35.4074,35.4683,118800.0
2012-09-14 13:55:00,46.61,46.66,46.6,46.65,89700.0,35.4607,35.4987,35.4531,35.4911,89700.0
2012-09-14 14:00:00,46.64,46.65,46.64,46.64,23300.0,35.4835,35.4911,35.4835,35.4835,23300.0
2012-09-14 14:05:00,46.64,46.66,46.62,46.66,34000.0,35.4835,35.4987,35.4683,35.4987,34000.0
2012-09-14 14:10:00,46.66,46.66,46.62,46.62,27200.0,35.4987,35.4987,35.4683,35.4683,27200.0
2012-09-14 14:15:00,46.63,46.65,46.61,46.63,56800.0,35.4759,35.4911,35.4607,35.4759,56800.0
2012-09-14 14:20:00,46.63,46.63,46.59,46.62,43100.0,35.4759,35.4759,35.4454,35.4683,43100.0
2012-09-14 14:25:00,46.62,46.65,46.62,46.64,25000.0,35.4683,35.4911,35.4683,35.4835,25000.0
2012-09-14 14:30:00,46.64,46.65,46.62,46.62,20500.0,35.4835,35.4911,35.4683,35.4683,20500.0
2012-09-14 14:35:00,46.61,46.63,46.56,46.56,37400.0,35.4607,35.4759,35.4226,35.4226,37400.0
2012-09-14 14:40:00,46.56,46.58,46.55,46.58,36700.0,35.4226,35.4378,35.415,35.4378,36700.0
2012-09-14 14:45:00,46.58,46.61,46.57,46.61,20900.0,35.4378,35.4607,35.4302,35.4607,20900.0
2012-09-14 14:50:00,46.61,46.62,46.57,46.58,53100.0,35.4607,35.4683,35.4302,35.4378,53100.0
2012-09-14 14:55:00,46.57,46.66,46.57,46.63,37900.0,35.4302,35.4987,35.4302,35.4759,37900.0
2012-09-14 15:00:00,46.64,46.66,46.63,46.64,25400.0,35.4835,35.4987,35.4759,35.4835,25400.0
2012-09-14 15:05:00,46.64,46.66,46.64,46.66,49500.0,35.4835,35.4987,35.4835,35.4987,49500.0
2012-09-14 15:10:00,46.66,46.73,46.66,46.73,88000.0,35.4987,35.552,35.4987,35.552,88000.0
2012-09-14 15:15:00,46.73,46.73,46.69,46.69,58800.0,35.552,35.552,35.5215,35.5215,58800.0
2012-09-14 15:20:00,46.7,46.7,46.64,46.64,86800.0,35.5291,35.5291,35.4835,35.4835,86800.0
2012-09-14 15:25:00,46.64,46.69,46.64,46.69,58800.0,35.4835,35.5215,35.4835,35.5215,58800.0
2012-09-14 15:30:00,46.69,46.69,46.65,46.65,83700.0,35.5215,35.5215,35.4911,35.4911,83700.0
2012-09-14 15:35:00,46.65,46.7,46.64,46.68,89200.0,35.4911,35.5291,35.4835,35.5139,89200.0
2012-09-14 15:40:00,46.67,46.69,46.66,46.69,80800.0,35.5063,35.5215,35.4987,35.5215,80800.0
2012-09-14 15:45:00,46.68,46.69,46.59,46.59,171500.0,35.5139,35.5215,35.4454,35.4454,171500.0
2012-09-14 15:50:00,46.59,46.67,46.59,46.66,218300.0,35.4454,35.5063,35.4454,35.4987,218300.0
2012-09-14 15:55:00,46.65,46.72,46.62,46.72,448600.0,35.4911,35.5444,35.4683,35.5444,448600.0
2012-09-17 09:30:00,46.54,46.76,46.53,46.63,148600.0,35.4074,35.5748,35.3998,35.4759,148600.0
2012-09-17 09:35:00,46.63,46.7,46.62,46.62,49100.0,35.4759,35.5291,35.4683,35.4683,49100.0
2012-09-17 09:40:00,46.63,46.67,46.61,46.63,46500.0,35.4759,35.5063,35.4607,35.4759,46500.0
2012-09-17 09:45:00,46.63,46.73,46.62,46.71,50000.0,35.4759,35.552,35.4683,35.5367,50000.0
2012-09-17 09:50:00,46.72,46.74,46.69,46.73,45900.0,35.5444,35.5596,35.5215,35.552,45900.0
2012-09-17 09:55:00,46.73,46.9,46.72,46.88,251000.0,35.552,35.6813,35.5444,35.6661,251000.0
2012-09-17 10:00:00,46.88,46.88,46.69,46.71,94100.0,35.6661,35.6661,35.5215,35.5367,94100.0
2012-09-17 10:05:00,46.7,46.79,46.69,46.78,144800.0,35.5291,35.5976,35.5215,35.59,144800.0
2012-09-17 10:10:00,46.78,46.83,46.77,46.81,57600.0,35.59,35.628,35.5824,35.6128,57600.0
2012-09-17 10:15:00,46.81,46.84,46.79,46.79,68300.0,35.6128,35.6356,35.5976,35.5976,68300.0
2012-09-17 10:20:00,46.8,46.9,46.79,46.8,190100.0,35.6052,35.6813,35.5976,35.6052,190100.0
2012-09-17 10:25:00,46.82,46.86,46.82,46.86,48800.0,35.6204,35.6509,35.6204,35.6509,48800.0
2012-09-17 10:30:00,46.86,46.94,46.86,46.93,36000.0,35.6509,35.7117,35.6509,35.7041,36000.0
2012-09-17 10:35:00,46.92,46.93,46.88,46.9,52400.0,35.6965,35.7041,35.6661,35.6813,52400.0
2012-09-17 10:40:00,46.9,46.91,46.83,46.84,62100.0,35.6813,35.6889,35.628,35.6356,62100.0
2012-09-17 10:45:00,46.84,46.85,46.79,46.79,62700.0,35.6356,35.6433,35.5976,35.5976,62700.0
2012-09-17 10:50:00,46.8,46.8,46.76,46.76,73900.0,35.6052,35.6052,35.5748,35.5748,73900.0
2012-09-17 10:55:00,46.76,46.78,46.74,46.78,27100.0,35.5748,35.59,35.5596,35.59,27100.0
2012-09-17 11:00:00,46.79,46.83,46.79,46.82,27200.0,35.5976,35.628,35.5976,35.6204,27200.0
2012-09-17 11:05:00,46.83,46.87,46.76,46.86,78000.0,35.628,35.6585,35.5748,35.6509,78000.0
2012-09-17 11:10:00,46.87,46.87,46.78,46.8,56300.0,35.6585,35.6585,35.59,35.6052,56300.0
2012-09-17 11:15:00,46.8,46.82,46.79,46.8,34500.0,35.6052,35.6204,35.5976,35.6052,34500.0
2012-09-17 11:20:00,46.81,46.82,46.8,46.81,23000.0,35.6128,35.6204,35.6052,35.6128,23000.0
2012-09-17 11:25:00,46.81,46.81,46.78,46.79,13600.0,35.6128,35.6128,35.59,35.5976,13600.0
2012-09-17 11:30:00,46.79,46.81,46.78,46.79,23500.0,35.5976,35.6128,35.59,35.5976,23500.0
2012-09-17 11:35:00,46.8,46.8,46.75,46.76,53800.0,35.6052,35.6052,35.5672,35.5748,53800.0
2012-09-17 11:40:00,46.76,46.81,46.74,46.8,42100.0,35.5748,35.6128,35.5596,35.6052,42100.0
2012-09-17 11:45:00,46.8,46.82,46.79,46.81,39300.0,35.6052,35.6204,35.5976,35.6128,39300.0
2012-09-17 11:50:00,46.82,46.88,46.82,46.86,46500.0,35.6204,35.6661,35.6204,35.6509,46500.0
2012-09-17 11:55:00,46.85,46.85,46.83,46.84,27000.0,35.6433,35.6433,35.628,35.6356,27000.0
2012-09-17 12:00:00,46.85,46.85,46.79,46.81,29600.0,35.6433,35.6433,35.5976,35.6128,29600.0
2012-09-17 12:05:00,46.82,46.84,46.81,46.82,22800.0,35.6204,35.6356,35.6128,35.6204,22800.0
2012-09-17 12:10:00,46.82,46.83,46.79,46.79,15900.0,35.6204,35.628,35.5976,35.5976,15900.0
2012-09-17 12:15:00,46.79,46.83,46.77,46.81,48600.0,35.5976,35.628,35.5824,35.6128,48600.0
2012-09-17 12:20:00,46.81,46.81,46.78,46.79,65900.0,35.6128,35.6128,35.59,35.5976,65900.0
2012-09-17 12:25:00,46.78,46.79,46.78,46.78,14200.0,35.59,35.5976,35.59,35.59,14200.0
2012-09-17 12:30:00,46.78,46.81,46.78,46.79,22900.0,35.59,35.6128,35.59,35.5976,22900.0
2012-09-17 12:35:00,46.78,46.8,46.77,46.8,19300.0,35.59,35.6052,35.5824,35.6052,19300.0
2012-09-17 12:40:00,46.8,46.83,46.76,46.79,63800.0,35.6052,35.628,35.5748,35.5976,63800.0
2012-09-17 12:45:00,46.8,46.8,46.78,46.78,18000.0,35.6052,35.6052,35.59,35.59,18000.0
2012-09-17 12:50:00,46.78,46.84,46.77,46.84,55900.0,35.59,35.6356,35.5824,35.6356,55900.0
2012-09-17 12:55:00,46.84,46.88,46.83,46.88,197300.0,35.6356,35.6661,35.628,35.6661,197300.0
2012-09-17 13:00:00,46.89,46.89,46.85,46.87,58000.0,35.6737,35.6737,35.6433,35.6585,58000.0
2012-09-17 13:05:00,46.87,46.88,46.84,46.84,7200.0,35.6585,35.6661,35.6356,35.6356,7200.0
2012-09-17 13:10:00,46.84,46.89,46.84,46.87,17900.0,35.6356,35.6737,35.6356,35.6585,17900.0
2012-09-17 13:15:00,46.87,46.89,46.87,46.89,9900.0,35.6585,35.6737,35.6585,35.6737,9900.0
2012-09-17 13:20:00,46.89,46.9,46.86,46.87,14300.0,35.6737,35.6813,35.6509,35.6585,14300.0
2012-09-17 13:25:00,46.87,46.89,46.86,46.89,14500.0,35.6585,35.6737,35.6509,35.6737,14500.0
2012-09-17 13:30:00,46.89,46.89,46.87,46.87,8500.0,35.6737,35.6737,35.6585,35.6585,8500.0
2012-09-17 13:35:00,46.88,46.88,46.87,46.87,10700.0,35.6661,35.6661,35.6585,35.6585,10700.0
2012-09-17 13:40:00,46.88,46.88,46.85,46.85,15700.0,35.6661,35.6661,35.6433,35.6433,15700.0
2012-09-17 13:45:00,46.85,46.86,46.85,46.86,9000.0,35.6433,35.6509,35.6433,35.6509,9000.0
2012-09-17 13:50:00,46.86,46.89,46.86,46.88,41000.0,35.6509,35.6737,35.6509,35.6661,41000.0
2012-09-17 13:55:00,46.88,46.9,46.85,46.88,31400.0,35.6661,35.6813,35.6433,35.6661,31400.0
2012-09-17 14:00:00,46.89,46.89,46.87,46.88,15700.0,35.6737,35.6737,35.6585,35.6661,15700.0
2012-09-17 14:05:00,46.87,46.88,46.82,46.83,31600.0,35.6585,35.6661,35.6204,35.628,31600.0
2012-09-17 14:10:00,46.82,46.84,46.82,46.84,11100.0,35.6204,35.6356,35.6204,35.6356,11100.0
2012-09-17 14:15:00,46.83,46.87,46.82,46.87,30100.0,35.628,35.6585,35.6204,35.6585,30100.0
2012-09-17 14:20:00,46.86,46.9,46.84,46.85,28200.0,35.6509,35.6813,35.6356,35.6433,28200.0
2012-09-17 14:25:00,46.85,46.86,46.83,46.84,17900.0,35.6433,35.6509,35.628,35.6356,17900.0
2012-09-17 14:30:00,46.83,46.85,46.82,46.82,24500.0,35.628,35.6433,35.6204,35.6204,24500.0
2012-09-17 14:35:00,46.82,46.85,46.82,46.84,30000.0,35.6204,35.6433,35.6204,35.6356,30000.0
2012-09-17 14:40:00,46.83,46.84,46.81,46.82,25000.0,35.628,35.6356,35.6128,35.6204,25000.0
2012-09-17 14:45:00,46.82,46.87,46.8,46.86,123500.0,35.6204,35.6585,35.6052,35.6509,123500.0
2012-09-17 14:50:00,46.85,46.86,46.83,46.83,15900.0,35.6433,35.6509,35.628,35.628,15900.0
2012-09-17 14:55:00,46.84,46.85,46.83,46.84,21000.0,35.6356,35.6433,35.628,35.6356,21000.0
2012-09-17 15:00:00,46.84,46.85,46.81,46.81,27000.0,35.6356,35.6433,35.6128,35.6128,27000.0
2012-09-17 15:05:00,46.82,46.85,46.81,46.84,37500.0,35.6204,35.6433,35.6128,35.6356,37500.0
2012-09-17 15:10:00,46.85,46.86,46.83,46.85,52400.0,35.6433,35.6509,35.628,35.6433,52400.0
2012-09-17 15:15:00,46.85,46.85,46.82,46.82,27100.0,35.6433,35.6433,35.6204,35.6204,27100.0
2012-09-17 15:20:00,46.83,46.83,46.8,46.8,46700.0,35.628,35.628,35.6052,35.6052,46700.0
2012-09-17 15:25:00,46.81,46.81,46.75,46.75,80100.0,35.6128,35.6128,35.5672,35.5672,80100.0
2012-09-17 15:30:00,46.76,46.79,46.74,46.76,59000.0,35.5748,35.5976,35.5596,35.5748,59000.0
2012-09-17 15:35:00,46.76,46.78,46.74,46.76,61800.0,35.5748,35.59,35.5596,35.5748,61800.0
2012-09-17 15:40:00,46.77,46.79,46.76,46.78,42500.0,35.5824,35.5976,35.5748,35.59,42500.0
2012-09-17 15:45:00,46.79,46.82,46.78,46.81,48900.0,35.5976,35.6204,35.59,35.6128,48900.0
2012-09-17 15:50:00,46.81,46.82,46.78,46.82,78900.0,35.6128,35.6204,35.59,35.6204,78900.0
2012-09-17 15:55:00,46.82,46.84,46.8,46.84,131600.0,35.6204,35.6356,35.6052,35.6356,131600.0
2012-09-18 09:30:00,46.52,46.85,46.52,46.81,214400.0,35.3922,35.6433,35.3922,35.6128,214400.0
2012-09-18 09:35:00,46.81,46.97,46.8,46.97,107800.0,35.6128,35.7345,35.6052,35.7345,107800.0
2012-09-18 09:40:00,46.97,46.98,46.92,46.93,64600.0,35.7345,35.7422,35.6965,35.7041,64600.0
2012-09-18 09:45:00,46.92,46.92,46.78,46.84,129800.0,35.6965,35.6965,35.59,35.6356,129800.0
2012-09-18 09:50:00,46.85,46.92,46.82,46.89,115600.0,35.6433,35.6965,35.6204,35.6737,115600.0
2012-09-18 09:55:00,46.88,46.92,46.83,46.88,66200.0,35.6661,35.6965,35.628,35.6661,66200.0
2012-09-18 10:00:00,46.88,46.9,46.82,46.88,47200.0,35.6661,35.6813,35.6204,35.6661,47200.0
2012-09-18 10:05:00,46.89,46.93,46.84,46.91,249300.0,35.6737,35.7041,35.6356,35.6889,249300.0
2012-09-18 10:10:00,46.92,46.92,46.8,46.82,114200.0,35.6965,35.6965,35.6052,35.6204,114200.0
2012-09-18 10:15:00,46.83,46.87,46.81,46.84,78700.0,35.628,35.6585,35.6128,35.6356,78700.0
2012-09-18 10:20:00,46.84,46.86,46.8,46.83,71600.0,35.6356,35.6509,35.6052,35.628,71600.0
2012-09-18 10:25:00,46.84,46.89,46.83,46.85,31100.0,35.6356,35.6737,35.628,35.6433,31100.0
2012-09-18 10:30:00,46.86,46.9,46.85,46.88,28800.0,35.6509,35.6813,35.6433,35.6661,28800.0
2012-09-18 10:35:00,46.88,46.89,46.82,46.83,40300.0,35.6661,35.6737,35.6204,35.628,40300.0
2012-09-18 10:40:00,46.83,46.86,46.8,46.84,62800.0,35.628,35.6509,35.6052,35.6356,62800.0
2012-09-18 10:45:00,46.84,46.86,46.81,46.86,37200.0,35.6356,35.6509,35.6128,35.6509,37200.0
2012-09-18 10:50:00,46.85,46.88,46.82,46.87,87300.0,35.6433,35.6661,35.6204,35.6585,87300.0
2012-09-18 10:55:00,46.88,46.9,46.87,46.87,35600.0,35.6661,35.6813,35.6585,35.6585,35600.0
2012-09-18 11:00:00,46.87,46.91,46.87,46.9,14800.0,35.6585,35.6889,35.6585,35.6813,14800.0
2012-09-18 11:05:00,46.91,46.91,46.85,46.88,48400.0,35.6889,35.6889,35.6433,35.6661,48400.0
2012-09-18 11:10:00,46.88,46.95,46.86,46.94,36600.0,35.6661,35.7193,35.6509,35.7117,36600.0
2012-09-18 11:15:00,46.95,46.98,46.95,46.98,20000.0,35.7193,35.7422,35.7193,35.7422,20000.0
2012-09-18 11:20:00,46.99,46.99,46.98,46.99,13500.0,35.7498,35.7498,35.7422,35.7498,13500.0
2012-09-18 11:25:00,46.98,47.0,46.98,46.99,18600.0,35.7422,35.7574,35.7422,35.7498,18600.0
2012-09-18 11:30:00,46.99,47.02,46.99,47.01,88200.0,35.7498,35.7726,35.7498,35.765,88200.0
2012-09-18 11:35:00,47.0,47.02,47.0,47.01,16700.0,35.7574,35.7726,35.7574,35.765,16700.0
2012-09-18 11:40:00,47.01,47.01,46.95,46.99,38500.0,35.765,35.765,35.7193,35.7498,38500.0
2012-09-18 11:45:00,47.0,47.04,46.99,47.03,14600.0,35.7574,35.7878,35.7498,35.7802,14600.0
2012-09-18 11:50:00,47.03,47.07,47.03,47.06,23100.0,35.7802,35.8106,35.7802,35.803,23100.0
2012-09-18 11:55:00,47.07,47.07,47.01,47.03,38700.0,35.8106,35.8106,35.765,35.7802,38700.0
2012-09-18 12:00:00,47.03,47.04,47.0,47.03,32100.0,35.7802,35.7878,35.7574,35.7802,32100.0
2012-09-18 12:05:00,47.03,47.04,47.02,47.02,9400.0,35.7802,35.7878,35.7726,35.7726,9400.0
2012-09-18 12:10:00,47.02,47.03,47.0,47.0,10000.0,35.7726,35.7802,35.7574,35.7574,10000.0
2012-09-18 12:15:00,47.0,47.01,46.97,46.97,37100.0,35.7574,35.765,35.7345,35.7345,37100.0
2012-09-18 12:20:00,46.97,46.99,46.94,46.95,43400.0,35.7345,35.7498,35.7117,35.7193,43400.0
2012-09-18 12:25:00,46.96,46.97,46.92,46.93,28400.0,35.7269,35.7345,35.6965,35.7041,28400.0
2012-09-18 12:30:00,46.94,46.97,46.94,46.96,30200.0,35.7117,35.7345,35.7117,35.7269,30200.0
2012-09-18 12:35:00,46.97,46.97,46.94,46.96,17800.0,35.7345,35.7345,35.7117,35.7269,17800.0
2012-09-18 12:40:00,46.97,46.97,46.95,46.95,10500.0,35.7345,35.7345,35.7193,35.7193,10500.0
2012-09-18 12:45:00,46.95,46.97,46.95,46.96,25900.0,35.7193,35.7345,35.7193,35.7269,25900.0
2012-09-18 12:50:00,46.97,47.0,46.96,46.99,22500.0,35.7345,35.7574,35.7269,35.7498,22500.0
2012-09-18 12:55:00,46.99,47.01,46.98,46.98,17900.0,35.7498,35.765,35.7422,35.7422,17900.0
2012-09-18 13:00:00,46.98,46.99,46.96,46.96,33800.0,35.7422,35.7498,35.7269,35.7269,33800.0
2012-09-18 13:05:00,46.96,46.98,46.93,46.96,20700.0,35.7269,35.7422,35.7041,35.7269,20700.0
2012-09-18 13:10:00,46.96,46.99,46.96,46.97,10700.0,35.7269,35.7498,35.7269,35.7345,10700.0
2012-09-18 13:15:00,46.98,46.98,46.95,46.95,49100.0,35.7422,35.7422,35.7193,35.7193,49100.0
2012-09-18 13:20:00,46.95,46.95,46.93,46.94,5300.0,35.7193,35.7193,35.7041,35.7117,5300.0
2012-09-18 13:25:00,46.94,46.95,46.92,46.94,36300.0,35.7117,35.7193,35.6965,35.7117,36300.0
2012-09-18 13:30:00,46.94,46.95,46.92,46.93,35800.0,35.7117,35.7193,35.6965,35.7041,35800.0
2012-09-18 13:35:00,46.93,46.94,46.92,46.93,20500.0,35.7041,35.7117,35.6965,35.7041,20500.0
2012-09-18 13:40:00,46.94,46.94,46.91,46.93,17100.0,35.7117,35.7117,35.6889,35.7041,17100.0
2012-09-18 13:45:00,46.93,46.95,46.92,46.94,16400.0,35.7041,35.7193,35.6965,35.7117,16400.0
2012-09-18 13:50:00,46.95,46.95,46.94,46.94,14500.0,35.7193,35.7193,35.7117,35.7117,14500.0
2012-09-18 13:55:00,46.95,46.97,46.93,46.96,17200.0,35.7193,35.7345,35.7041,35.7269,17200.0
2012-09-18 14:00:00,46.96,46.98,46.91,46.92,61500.0,35.7269,35.7422,35.6889,35.6965,61500.0
2012-09-18 14:05:00,46.92,46.94,46.91,46.93,33300.0,35.6965,35.7117,35.6889,35.7041,33300.0
2012-09-18 14:10:00,46.94,46.94,46.91,46.94,25000.0,35.7117,35.7117,35.6889,35.7117,25000.0
2012-09-18 14:15:00,46.94,46.94,46.93,46.93,23500.0,35.7117,35.7117,35.7041,35.7041,23500.0
2012-09-18 14:20:00,46.93,46.93,46.91,46.91,14500.0,35.7041,35.7041,35.6889,35.6889,14500.0
2012-09-18 14:25:00,46.92,46.92,46.9,46.91,11900.0,35.6965,35.6965,35.6813,35.6889,11900.0
2012-09-18 14:30:00,46.92,46.93,46.91,46.92,13900.0,35.6965,35.7041,35.6889,35.6965,13900.0
2012-09-18 14:35:00,46.91,46.92,46.91,46.91,6000.0,35.6889,35.6965,35.6889,35.6889,6000.0
2012-09-18 14:40:00,46.91,46.93,46.91,46.92,22200.0,35.6889,35.7041,35.6889,35.6965,22200.0
2012-09-18 14:45:00,46.93,46.93,46.89,46.91,47600.0,35.7041,35.7041,35.6737,35.6889,47600.0
2012-09-18 14:50:00,46.91,46.91,46.86,46.87,55700.0,35.6889,35.6889,35.6509,35.6585,55700.0
2012-09-18 14:55:00,46.88,46.88,46.85,46.87,30700.0,35.6661,35.6661,35.6433,35.6585,30700.0
2012-09-18 15:00:00,46.87,46.91,46.87,46.91,38600.0,35.6585,35.6889,35.6585,35.6889,38600.0
2012-09-18 15:05:00,46.91,46.91,46.89,46.9,20800.0,35.6889,35.6889,35.6737,35.6813,20800.0
2012-09-18 15:10:00,46.89,46.91,46.89,46.91,27900.0,35.6737,35.6889,35.6737,35.6889,27900.0
2012-09-18 15:15:00,46.91,46.91,46.87,46.88,23400.0,35.6889,35.6889,35.6585,35.6661,23400.0
2012-09-18 15:20:00,46.88,46.9,46.85,46.85,28500.0,35.6661,35.6813,35.6433,35.6433,28500.0
2012-09-18 15:25:00,46.85,46.88,46.85,46.88,42000.0,35.6433,35.6661,35.6433,35.6661,42000.0
2012-09-18 15:30:00,46.89,46.9,46.86,46.89,50000.0,35.6737,35.6813,35.6509,35.6737,50000.0
2012-09-18 15:35:00,46.89,46.9,46.84,46.85,43600.0,35.6737,35.6813,35.6356,35.6433,43600.0
2012-09-18 15:40:00,46.85,46.88,46.83,46.84,70100.0,35.6433,35.6661,35.628,35.6356,70100.0
2012-09-18 15:45:00,46.85,46.86,46.82,46.85,87800.0,35.6433,35.6509,35.6204,35.6433,87800.0
2012-09-18 15:50:00,46.85,46.86,46.83,46.84,83800.0,35.6433,35.6509,35.628,35.6356,83800.0
2012-09-18 15:55:00,46.84,46.91,46.83,46.9,244300.0,35.6356,35.6889,35.628,35.6813,244300.0
2012-09-19 09:30:00,46.77,46.94,46.7,46.81,164600.0,35.5824,35.7117,35.5291,35.6128,164600.0
2012-09-19 09:35:00,46.8,46.82,46.71,46.73,163700.0,35.6052,35.6204,35.5367,35.552,163700.0
2012-09-19 09:40:00,46.73,46.76,46.68,46.7,83300.0,35.552,35.5748,35.5139,35.5291,83300.0
2012-09-19 09:45:00,46.7,46.89,46.7,46.87,79200.0,35.5291,35.6737,35.5291,35.6585,79200.0
2012-09-19 09:50:00,46.87,46.95,46.83,46.86,95200.0,35.6585,35.7193,35.628,35.6509,95200.0
2012-09-19 09:55:00,46.87,46.9,46.8,46.81,75700.0,35.6585,35.6813,35.6052,35.6128,75700.0
2012-09-19 10:00:00,46.81,46.85,46.75,46.84,123200.0,35.6128,35.6433,35.5672,35.6356,123200.0
2012-09-19 10:05:00,46.84,46.85,46.79,46.79,60100.0,35.6356,35.6433,35.5976,35.5976,60100.0
2012-09-19 10:10:00,46.8,46.84,46.75,46.76,104600.0,35.6052,35.6356,35.5672,35.5748,104600.0
2012-09-19 10:15:00,46.75,46.78,46.7,46.75,98200.0,35.5672,35.59,35.5291,35.5672,98200.0
2012-09-19 10:20:00,46.74,46.76,46.72,46.76,66700.0,35.5596,35.5748,35.5444,35.5748,66700.0
2012-09-19 10:25:00,46.75,46.8,46.72,46.8,44500.0,35.5672,35.6052,35.5444,35.6052,44500.0
2012-09-19 10:30:00,46.81,46.82,46.77,46.79,78900.0,35.6128,35.6204,35.5824,35.5976,78900.0
2012-09-19 10:35:00,46.79,46.87,46.78,46.86,118400.0,35.5976,35.6585,35.59,35.6509,118400.0
2012-09-19 10:40:00,46.86,46.87,46.81,46.83,109100.0,35.6509,35.6585,35.6128,35.628,109100.0
2012-09-19 10:45:00,46.84,46.94,46.8,46.93,105800.0,35.6356,35.7117,35.6052,35.7041,105800.0
2012-09-19 10:50:00,46.92,46.97,46.91,46.97,52600.0,35.6965,35.7345,35.6889,35.7345,52600.0
2012-09-19 10:55:00,46.96,46.98,46.95,46.96,40400.0,35.7269,35.7422,35.7193,35.7269,40400.0
2012-09-19 11:00:00,46.97,46.98,46.94,46.98,31700.0,35.7345,35.7422,35.7117,35.7422,31700.0
2012-09-19 11:05:00,46.98,46.99,46.97,46.98,37500.0,35.7422,35.7498,35.7345,35.7422,37500.0
2012-09-19 11:10:00,46.98,47.02,46.98,47.02,42100.0,35.7422,35.7726,35.7422,35.7726,42100.0
2012-09-19 11:15:00,47.02,47.07,47.01,47.06,59500.0,35.7726,35.8106,35.765,35.803,59500.0
2012-09-19 11:20:00,47.06,47.1,47.05,47.08,54700.0,35.803,35.8335,35.7954,35.8182,54700.0
2012-09-19 11:25:00,47.08,47.11,47.06,47.09,81100.0,35.8182,35.8411,35.803,35.8258,81100.0
2012-09-19 11:30:00,47.09,47.1,47.04,47.07,67900.0,35.8258,35.8335,35.7878,35.8106,67900.0
2012-09-19 11:35:00,47.08,47.09,47.07,47.09,38100.0,35.8182,35.8258,35.8106,35.8258,38100.0
2012-09-19 11:40:00,47.09,47.11,47.07,47.1,90500.0,35.8258,35.8411,35.8106,35.8335,90500.0
2012-09-19 11:45:00,47.09,47.13,47.09,47.12,32100.0,35.8258,35.8563,35.8258,35.8487,32100.0
2012-09-19 11:50:00,47.12,47.12,47.11,47.12,25700.0,35.8487,35.8487,35.8411,35.8487,25700.0
2012-09-19 11:55:00,47.11,47.12,47.11,47.12,19500.0,35.8411,35.8487,35.8411,35.8487,19500.0
2012-09-19 12:00:00,47.12,47.15,47.11,47.12,48200.0,35.8487,35.8715,35.8411,35.8487,48200.0
2012-09-19 12:05:00,47.12,47.15,47.1,47.1,53600.0,35.8487,35.8715,35.8335,35.8335,53600.0
2012-09-19 12:10:00,47.1,47.12,47.08,47.1,51900.0,35.8335,35.8487,35.8182,35.8335,51900.0
2012-09-19 12:15:00,47.09,47.13,47.09,47.13,24300.0,35.8258,35.8563,35.8258,35.8563,24300.0
2012-09-19 12:20:00,47.12,47.15,47.12,47.14,17300.0,35.8487,35.8715,35.8487,35.8639,17300.0
2012-09-19 12:25:00,47.13,47.18,47.13,47.16,37400.0,35.8563,35.8943,35.8563,35.8791,37400.0
2012-09-19 12:30:00,47.15,47.18,47.13,47.16,56300.0,35.8715,35.8943,35.8563,35.8791,56300.0
2012-09-19 12:35:00,47.17,47.18,47.12,47.13,60200.0,35.8867,35.8943,35.8487,35.8563,60200.0
2012-09-19 12:40:00,47.13,47.14,47.07,47.07,48200.0,35.8563,35.8639,35.8106,35.8106,48200.0
2012-09-19 12:45:00,47.08,47.08,47.03,47.04,33900.0,35.8182,35.8182,35.7802,35.7878,33900.0
2012-09-19 12:50:00,47.03,47.04,47.02,47.03,41300.0,35.7802,35.7878,35.7726,35.7802,41300.0
2012-09-19 12:55:00,47.03,47.03,47.0,47.02,42400.0,35.7802,35.7802,35.7574,35.7726,42400.0
2012-09-19 13:00:00,47.02,47.04,47.01,47.03,37900.0,35.7726,35.7878,35.765,35.7802,37900.0
2012-09-19 13:05:00,47.02,47.03,46.97,46.97,39300.0,35.7726,35.7802,35.7345,35.7345,39300.0
2012-09-19 13:10:00,46.97,47.04,46.97,47.03,40500.0,35.7345,35.7878,35.7345,35.7802,40500.0
2012-09-19 13:15:00,47.03,47.04,47.02,47.03,35200.0,35.7802,35.7878,35.7726,35.7802,35200.0
2012-09-19 13:20:00,47.02,47.03,46.98,46.98,37000.0,35.7726,35.7802,35.7422,35.7422,37000.0
2012-09-19 13:25:00,46.99,47.02,46.98,47.01,35400.0,35.7498,35.7726,35.7422,35.765,35400.0
2012-09-19 13:30:00,47.01,47.02,46.98,47.02,61700.0,35.765,35.7726,35.7422,35.7726,61700.0
2012-09-19 13:35:00,47.01,47.02,47.0,47.02,32300.0,35.765,35.7726,35.7574,35.7726,32300.0
2012-09-19 13:40:00,47.02,47.04,47.01,47.03,46500.0,35.7726,35.7878,35.765,35.7802,46500.0
2012-09-19 13:45:00,47.03,47.03,47.02,47.03,19700.0,35.7802,35.7802,35.7726,35.7802,19700.0
2012-09-19 13:50:00,47.03,47.04,47.01,47.02,52700.0,35.7802,35.7878,35.765,35.7726,52700.0
2012-09-19 13:55:00,47.02,47.03,47.01,47.03,20800.0,35.7726,35.7802,35.765,35.7802,20800.0
2012-09-19 14:00:00,47.03,47.03,47.02,47.03,16700.0,35.7802,35.7802,35.7726,35.7802,16700.0
2012-09-19 14:05:00,47.03,47.03,47.02,47.03,27000.0,35.7802,35.7802,35.7726,35.7802,27000.0
2012-09-19 14:10:00,47.03,47.03,47.01,47.02,18400.0,35.7802,35.7802,35.765,35.7726,18400.0
2012-09-19 14:15:00,47.02,47.05,47.01,47.05,32000.0,35.7726,35.7954,35.765,35.7954,32000.0
2012-09-19 14:20:00,47.05,47.05,47.04,47.05,19900.0,35.7954,35.7954,35.7878,35.7954,19900.0
2012-09-19 14:25:00,47.05,47.08,47.05,47.05,45000.0,35.7954,35.8182,35.7954,35.7954,45000.0
2012-09-19 14:30:00,47.05,47.08,47.05,47.07,28700.0,35.7954,35.8182,35.7954,35.8106,28700.0
2012-09-19 14:35:00,47.07,47.09,47.06,47.09,26500.0,35.8106,35.8258,35.803,35.8258,26500.0
2012-09-19 14:40:00,47.09,47.09,46.99,47.05,90800.0,35.8258,35.8258,35.7498,35.7954,90800.0
2012-09-19 14:45:00,47.05,47.05,47.02,47.05,31900.0,35.7954,35.7954,35.7726,35.7954,31900.0
2012-09-19 14:50:00,47.05,47.09,47.05,47.07,44200.0,35.7954,35.8258,35.7954,35.8106,44200.0
2012-09-19 14:55:00,47.07,47.12,47.07,47.1,59900.0,35.8106,35.8487,35.8106,35.8335,59900.0
2012-09-19 15:00:00,47.09,47.09,47.03,47.04,39900.0,35.8258,35.8258,35.7802,35.7878,39900.0
2012-09-19 15:05:00,47.04,47.06,47.02,47.04,38300.0,35.7878,35.803,35.7726,35.7878,38300.0
2012-09-19 15:10:00,47.04,47.09,47.03,47.08,37200.0,35.7878,35.8258,35.7802,35.8182,37200.0
2012-09-19 15:15:00,47.09,47.09,47.08,47.09,30200.0,35.8258,35.8258,35.8182,35.8258,30200.0
2012-09-19 15:20:00,47.09,47.09,47.02,47.03,55300.0,35.8258,35.8258,35.7726,35.7802,55300.0
2012-09-19 15:25:00,47.02,47.04,46.99,47.0,65700.0,35.7726,35.7878,35.7498,35.7574,65700.0
2012-09-19 15:30:00,47.0,47.02,46.96,46.99,78100.0,35.7574,35.7726,35.7269,35.7498,78100.0
2012-09-19 15:35:00,46.98,47.0,46.97,47.0,55200.0,35.7422,35.7574,35.7345,35.7574,55200.0
2012-09-19 15:40:00,47.0,47.01,46.96,46.98,68900.0,35.7574,35.765,35.7269,35.7422,68900.0
2012-09-19 15:45:00,46.98,46.98,46.91,46.93,93100.0,35.7422,35.7422,35.6889,35.7041,93100.0
2012-09-19 15:50:00,46.93,46.94,46.92,46.94,74200.0,35.7041,35.7117,35.6965,35.7117,74200.0
2012-09-19 15:55:00,46.93,46.94,46.86,46.86,296600.0,35.7041,35.7117,35.6509,35.6509,296600.0
2012-09-20 09:30:00,46.77,47.06,46.75,46.99,105800.0,35.5824,35.803,35.5672,35.7498,105800.0
2012-09-20 09:35:00,46.95,47.01,46.86,46.91,28300.0,35.7193,35.765,35.6509,35.6889,28300.0
2012-09-20 09:40:00,46.89,46.89,46.81,46.86,72000.0,35.6737,35.6737,35.6128,35.6509,72000.0
2012-09-20 09:45:00,46.85,46.89,46.81,46.84,94100.0,35.6433,35.6737,35.6128,35.6356,94100.0
2012-09-20 09:50:00,46.83,46.86,46.79,46.8,74400.0,35.628,35.6509,35.5976,35.6052,74400.0
2012-09-20 09:55:00,46.81,46.88,46.79,46.85,82100.0,35.6128,35.6661,35.5976,35.6433,82100.0
2012-09-20 10:00:00,46.86,46.89,46.84,46.88,47500.0,35.6509,35.6737,35.6356,35.6661,47500.0
2012-09-20 10:05:00,46.88,46.93,46.87,46.9,131300.0,35.6661,35.7041,35.6585,35.6813,131300.0
2012-09-20 10:10:00,46.9,46.96,46.86,46.89,447900.0,35.6813,35.7269,35.6509,35.6737,447900.0
2012-09-20 10:15:00,46.89,46.97,46.85,46.94,168400.0,35.6737,35.7345,35.6433,35.7117,168400.0
2012-09-20 10:20:00,46.94,46.98,46.93,46.97,88800.0,35.7117,35.7422,35.7041,35.7345,88800.0
2012-09-20 10:25:00,46.97,46.97,46.93,46.94,40500.0,35.7345,35.7345,35.7041,35.7117,40500.0
2012-09-20 10:30:00,46.94,46.99,46.92,46.99,124100.0,35.7117,35.7498,35.6965,35.7498,124100.0
2012-09-20 10:35:00,47.0,47.04,46.96,47.03,56700.0,35.7574,35.7878,35.7269,35.7802,56700.0
2012-09-20 10:40:00,47.03,47.03,46.92,46.96,29700.0,35.7802,35.7802,35.6965,35.7269,29700.0
2012-09-20 10:45:00,46.95,46.98,46.95,46.95,26900.0,35.7193,35.7422,35.7193,35.7193,26900.0
2012-09-20 10:50:00,46.95,47.03,46.94,47.02,38600.0,35.7193,35.7802,35.7117,35.7726,38600.0
2012-09-20 10:55:00,47.02,47.02,46.95,47.01,57100.0,35.7726,35.7726,35.7193,35.765,57100.0
2012-09-20 11:00:00,47.01,47.04,46.98,46.98,71500.0,35.765,35.7878,35.7422,35.7422,71500.0
2012-09-20 11:05:00,46.98,47.0,46.94,47.0,32400.0,35.7422,35.7574,35.7117,35.7574,32400.0
2012-09-20 11:10:00,47.0,47.01,46.96,46.96,14000.0,35.7574,35.765,35.7269,35.7269,14000.0
2012-09-20 11:15:00,46.95,46.96,46.94,46.96,30500.0,35.7193,35.7269,35.7117,35.7269,30500.0
2012-09-20 11:20:00,46.96,46.96,46.94,46.95,18000.0,35.7269,35.7269,35.7117,35.7193,18000.0
2012-09-20 11:25:00,46.95,46.98,46.94,46.96,36700.0,35.7193,35.7422,35.7117,35.7269,36700.0
2012-09-20 11:30:00,46.96,47.02,46.95,47.01,22000.0,35.7269,35.7726,35.7193,35.765,22000.0
2012-09-20 11:35:00,47.01,47.02,47.0,47.01,20900.0,35.765,35.7726,35.7574,35.765,20900.0
2012-09-20 11:40:00,47.01,47.01,46.97,47.01,30600.0,35.765,35.765,35.7345,35.765,30600.0
2012-09-20 11:45:00,47.01,47.04,47.0,47.03,31000.0,35.765,35.7878,35.7574,35.7802,31000.0
2012-09-20 11:50:00,47.03,47.04,46.97,46.98,79600.0,35.7802,35.7878,35.7345,35.7422,79600.0
2012-09-20 11:55:00,46.98,46.99,46.95,46.95,31100.0,35.7422,35.7498,35.7193,35.7193,31100.0
2012-09-20 12:00:00,46.96,47.01,46.94,47.01,34500.0,35.7269,35.765,35.7117,35.765,34500.0
2012-09-20 12:05:00,47.01,47.01,46.96,46.96,15700.0,35.765,35.765,35.7269,35.7269,15700.0
2012-09-20 12:10:00,46.96,47.0,46.93,47.0,30400.0,35.7269,35.7574,35.7041,35.7574,30400.0
2012-09-20 12:15:00,46.99,46.99,46.93,46.96,82300.0,35.7498,35.7498,35.7041,35.7269,82300.0
2012-09-20 12:20:00,46.95,46.99,46.95,46.96,29900.0,35.7193,35.7498,35.7193,35.7269,29900.0
2012-09-20 12:25:00,46.97,46.97,46.9,46.93,42900.0,35.7345,35.7345,35.6813,35.7041,42900.0
2012-09-20 12:30:00,46.94,46.97,46.94,46.97,21500.0,35.7117,35.7345,35.7117,35.7345,21500.0
2012-09-20 12:35:00,46.98,46.98,46.96,46.97,15600.0,35.7422,35.7422,35.7269,35.7345,15600.0
2012-09-20 12:40:00,46.97,46.97,46.94,46.95,20000.0,35.7345,35.7345,35.7117,35.7193,20000.0
2012-09-20 12:45:00,46.94,46.95,46.89,46.9,18900.0,35.7117,35.7193,35.6737,35.6813,18900.0
2012-09-20 12:50:00,46.9,46.91,46.89,46.9,49400.0,35.6813,35.6889,35.6737,35.6813,49400.0
2012-09-20 12:55:00,46.9,46.92,46.87,46.92,47000.0,35.6813,35.6965,35.6585,35.6965,47000.0
2012-09-20 13:00:00,46.93,46.95,46.91,46.93,24100.0,35.7041,35.7193,35.6889,35.7041,24100.0
2012-09-20 13:05:00,46.93,46.93,46.9,46.9,34100.0,35.7041,35.7041,35.6813,35.6813,34100.0
2012-09-20 13:10:00,46.9,46.95,46.9,46.95,26100.0,35.6813,35.7193,35.6813,35.7193,26100.0
2012-09-20 13:15:00,46.95,46.95,46.94,46.95,8700.0,35.7193,35.7193,35.7117,35.7193,8700.0
2012-09-20 13:20:00,46.95,46.95,46.94,46.95,13400.0,35.7193,35.7193,35.7117,35.7193,13400.0
2012-09-20 13:25:00,46.95,46.95,46.93,46.94,19800.0,35.7193,35.7193,35.7041,35.7117,19800.0
2012-09-20 13:30:00,46.94,46.98,46.93,46.98,39000.0,35.7117,35.7422,35.7041,35.7422,39000.0
2012-09-20 13:35:00,46.98,47.0,46.97,46.99,34900.0,35.7422,35.7574,35.7345,35.7498,34900.0
2012-09-20 13:40:00,46.99,46.99,46.96,46.97,92500.0,35.7498,35.7498,35.7269,35.7345,92500.0
2012-09-20 13:45:00,46.98,46.98,46.97,46.97,12200.0,35.7422,35.7422,35.7345,35.7345,12200.0
2012-09-20 13:50:00,46.98,46.98,46.95,46.97,47600.0,35.7422,35.7422,35.7193,35.7345,47600.0
2012-09-20 13:55:00,46.97,46.98,46.95,46.97,27800.0,35.7345,35.7422,35.7193,35.7345,27800.0
2012-09-20 14:00:00,46.97,46.97,46.95,46.95,22200.0,35.7345,35.7345,35.7193,35.7193,22200.0
2012-09-20 14:05:00,46.96,46.99,46.95,46.98,22900.0,35.7269,35.7498,35.7193,35.7422,22900.0
2012-09-20 14:10:00,46.98,47.0,46.96,46.98,50300.0,35.7422,35.7574,35.7269,35.7422,50300.0
2012-09-20 14:15:00,46.97,46.98,46.95,46.95,87500.0,35.7345,35.7422,35.7193,35.7193,87500.0
2012-09-20 14:20:00,46.96,46.96,46.94,46.96,34000.0,35.7269,35.7269,35.7117,35.7269,34000.0
2012-09-20 14:25:00,46.96,46.99,46.93,46.98,48400.0,35.7269,35.7498,35.7041,35.7422,48400.0
2012-09-20 14:30:00,46.97,46.99,46.94,46.97,69200.0,35.7345,35.7498,35.7117,35.7345,69200.0
2012-09-20 14:35:00,46.97,46.99,46.96,46.98,33800.0,35.7345,35.7498,35.7269,35.7422,33800.0
2012-09-20 14:40:00,46.98,46.99,46.98,46.98,15500.0,35.7422,35.7498,35.7422,35.7422,15500.0
2012-09-20 14:45:00,46.98,46.99,46.96,46.96,32500.0,35.7422,35.7498,35.7269,35.7269,32500.0
2012-09-20 14:50:00,46.97,46.97,46.95,46.95,17000.0,35.7345,35.7345,35.7193,35.7193,17000.0
2012-09-20 14:55:00,46.96,46.99,46.93,46.97,69000.0,35.7269,35.7498,35.7041,35.7345,69000.0
2012-09-20 15:00:00,46.98,47.0,46.97,46.99,22300.0,35.7422,35.7574,35.7345,35.7498,22300.0
2012-09-20 15:05:00,47.0,47.05,46.98,47.04,70800.0,35.7574,35.7954,35.7422,35.7878,70800.0
2012-09-20 15:10:00,47.04,47.04,47.03,47.04,16300.0,35.7878,35.7878,35.7802,35.7878,16300.0
2012-09-20 15:15:00,47.04,47.04,47.01,47.03,44900.0,35.7878,35.7878,35.765,35.7802,44900.0
2012-09-20 15:20:00,47.03,47.1,47.02,47.08,72500.0,35.7802,35.8335,35.7726,35.8182,72500.0
2012-09-20 15:25:00,47.08,47.08,47.04,47.07,78700.0,35.8182,35.8182,35.7878,35.8106,78700.0
2012-09-20 15:30:00,47.06,47.09,47.05,47.06,57000.0,35.803,35.8258,35.7954,35.803,57000.0
2012-09-20 15:35:00,47.07,47.08,47.04,47.05,69100.0,35.8106,35.8182,35.7878,35.7954,69100.0
2012-09-20 15:40:00,47.05,47.06,47.05,47.05,25900.0,35.7954,35.803,35.7954,35.7954,25900.0
2012-09-20 15:45:00,47.05,47.06,46.98,46.98,115300.0,35.7954,35.803,35.7422,35.7422,115300.0
2012-09-20 15:50:00,46.98,47.02,46.98,46.99,119700.0,35.7422,35.7726,35.7422,35.7498,119700.0
2012-09-20 15:55:00,46.99,47.04,46.98,47.04,217800.0,35.7498,35.7878,35.7422,35.7878,217800.0
2012-09-21 09:30:00,47.17,47.21,47.1,47.12,993400.0,35.8867,35.9171,35.8335,35.8487,993400.0
2012-09-21 09:35:00,47.14,47.23,47.13,47.19,58900.0,35.8639,35.9324,35.8563,35.9019,58900.0
2012-09-21 09:40:00,47.19,47.25,47.14,47.25,65700.0,35.9019,35.9476,35.8639,35.9476,65700.0
2012-09-21 09:45:00,47.25,47.32,47.23,47.28,60000.0,35.9476,36.0008,35.9324,35.9704,60000.0
2012-09-21 09:50:00,47.28,47.33,47.25,47.32,65100.0,35.9704,36.0084,35.9476,36.0008,65100.0
2012-09-21 09:55:00,47.32,47.4,47.25,47.38,241000.0,36.0008,36.0617,35.9476,36.0465,241000.0
2012-09-21 10:00:00,47.39,47.4,47.36,47.38,54800.0,36.0541,36.0617,36.0313,36.0465,54800.0
2012-09-21 10:05:00,47.38,47.43,47.38,47.39,33200.0,36.0465,36.0845,36.0465,36.0541,33200.0
2012-09-21 10:10:00,47.39,47.45,47.39,47.43,67600.0,36.0541,36.0997,36.0541,36.0845,67600.0
2012-09-21 10:15:00,47.44,47.44,47.38,47.39,24500.0,36.0921,36.0921,36.0465,36.0541,24500.0
2012-09-21 10:20:00,47.4,47.42,47.38,47.42,25700.0,36.0617,36.0769,36.0465,36.0769,25700.0
2012-09-21 10:25:00,47.42,47.47,47.41,47.44,23200.0,36.0769,36.1149,36.0693,36.0921,23200.0
2012-09-21 10:30:00,47.44,47.45,47.4,47.43,34700.0,36.0921,36.0997,36.0617,36.0845,34700.0
2012-09-21 10:35:00,47.43,47.46,47.4,47.46,31300.0,36.0845,36.1073,36.0617,36.1073,31300.0
2012-09-21 10:40:00,47.46,47.46,47.41,47.45,70500.0,36.1073,36.1073,36.0693,36.0997,70500.0
2012-09-21 10:45:00,47.44,47.47,47.44,47.44,19200.0,36.0921,36.1149,36.0921,36.0921,19200.0
2012-09-21 10:50:00,47.44,47.48,47.44,47.46,108600.0,36.0921,36.1226,36.0921,36.1073,108600.0
2012-09-21 10:55:00,47.47,47.5,47.46,47.49,48200.0,36.1149,36.1378,36.1073,36.1302,48200.0
2012-09-21 11:00:00,47.49,47.54,47.47,47.52,64200.0,36.1302,36.1682,36.1149,36.153,64200.0
2012-09-21 11:05:00,47.53,47.56,47.52,47.54,43900.0,36.1606,36.1834,36.153,36.1682,43900.0
2012-09-21 11:10:00,47.53,47.56,47.52,47.54,69900.0,36.1606,36.1834,36.153,36.1682,69900.0
2012-09-21 11:15:00,47.55,47.65,47.54,47.65,183300.0,36.1758,36.2519,36.1682,36.2519,183300.0
2012-09-21 11:20:00,47.65,47.67,47.63,47.64,62700.0,36.2519,36.2671,36.2367,36.2443,62700.0
2012-09-21 11:25:00,47.64,47.71,47.64,47.68,87200.0,36.2443,36.2975,36.2443,36.2747,87200.0
2012-09-21 11:30:00,47.68,47.7,47.65,47.69,58200.0,36.2747,36.2899,36.2519,36.2823,58200.0
2012-09-21 11:35:00,47.69,47.7,47.64,47.64,33800.0,36.2823,36.2899,36.2443,36.2443,33800.0
2012-09-21 11:40:00,47.65,47.65,47.62,47.63,48800.0,36.2519,36.2519,36.2291,36.2367,48800.0
2012-09-21 11:45:00,47.62,47.65,47.62,47.64,71300.0,36.2291,36.2519,36.2291,36.2443,71300.0
2012-09-21 11:50:00,47.65,47.68,47.64,47.66,29300.0,36.2519,36.2747,36.2443,36.2595,29300.0
2012-09-21 11:55:00,47.67,47.67,47.64,47.66,24000.0,36.2671,36.2671,36.2443,36.2595,24000.0
2012-09-21 12:00:00,47.66,47.7,47.65,47.68,35300.0,36.2595,36.2899,36.2519,36.2747,35300.0
2012-09-21 12:05:00,47.68,47.68,47.66,47.68,17400.0,36.2747,36.2747,36.2595,36.2747,17400.0
2012-09-21 12:10:00,47.68,47.73,47.67,47.73,77600.0,36.2747,36.3128,36.2671,36.3128,77600.0
2012-09-21 12:15:00,47.73,47.74,47.69,47.72,57400.0,36.3128,36.3204,36.2823,36.3051,57400.0
2012-09-21 12:20:00,47.71,47.73,47.71,47.73,44100.0,36.2975,36.3128,36.2975,36.3128,44100.0
2012-09-21 12:25:00,47.73,47.75,47.72,47.75,67100.0,36.3128,36.328,36.3051,36.328,67100.0
2012-09-21 12:30:00,47.75,47.76,47.71,47.73,57300.0,36.328,36.3356,36.2975,36.3128,57300.0
2012-09-21 12:35:00,47.73,47.74,47.68,47.71,31700.0,36.3128,36.3204,36.2747,36.2975,31700.0
2012-09-21 12:40:00,47.71,47.71,47.68,47.7,32800.0,36.2975,36.2975,36.2747,36.2899,32800.0
2012-09-21 12:45:00,47.69,47.71,47.69,47.71,14800.0,36.2823,36.2975,36.2823,36.2975,14800.0
2012-09-21 12:50:00,47.7,47.71,47.68,47.7,19800.0,36.2899,36.2975,36.2747,36.2899,19800.0
2012-09-21 12:55:00,47.7,47.71,47.68,47.68,24000.0,36.2899,36.2975,36.2747,36.2747,24000.0
2012-09-21 13:00:00,47.69,47.69,47.67,47.67,22300.0,36.2823,36.2823,36.2671,36.2671,22300.0
2012-09-21 13:05:00,47.68,47.7,47.65,47.67,48400.0,36.2747,36.2899,36.2519,36.2671,48400.0
2012-09-21 13:10:00,47.66,47.68,47.66,47.67,30100.0,36.2595,36.2747,36.2595,36.2671,30100.0
2012-09-21 13:15:00,47.67,47.69,47.66,47.67,27300.0,36.2671,36.2823,36.2595,36.2671,27300.0
2012-09-21 13:20:00,47.67,47.68,47.64,47.66,19300.0,36.2671,36.2747,36.2443,36.2595,19300.0
2012-09-21 13:25:00,47.66,47.68,47.65,47.65,16800.0,36.2595,36.2747,36.2519,36.2519,16800.0
2012-09-21 13:30:00,47.66,47.66,47.62,47.63,38500.0,36.2595,36.2595,36.2291,36.2367,38500.0
2012-09-21 13:35:00,47.62,47.62,47.59,47.59,29300.0,36.2291,36.2291,36.2062,36.2062,29300.0
2012-09-21 13:40:00,47.59,47.6,47.57,47.59,51100.0,36.2062,36.2139,36.191,36.2062,51100.0
2012-09-21 13:45:00,47.59,47.61,47.57,47.6,40000.0,36.2062,36.2215,36.191,36.2139,40000.0
2012-09-21 13:50:00,47.61,47.61,47.59,47.59,19800.0,36.2215,36.2215,36.2062,36.2062,19800.0
2012-09-21 13:55:00,47.59,47.6,47.57,47.59,54300.0,36.2062,36.2139,36.191,36.2062,54300.0
2012-09-21 14:00:00,47.6,47.62,47.59,47.61,27400.0,36.2139,36.2291,36.2062,36.2215,27400.0
2012-09-21 14:05:00,47.6,47.62,47.59,47.62,40800.0,36.2139,36.2291,36.2062,36.2291,40800.0
2012-09-21 14:10:00,47.62,47.63,47.6,47.6,39400.0,36.2291,36.2367,36.2139,36.2139,39400.0
2012-09-21 14:15:00,47.61,47.61,47.56,47.57,46100.0,36.2215,36.2215,36.1834,36.191,46100.0
2012-09-21 14:20:00,47.56,47.57,47.49,47.5,137900.0,36.1834,36.191,36.1302,36.1378,137900.0
2012-09-21 14:25:00,47.51,47.53,47.47,47.53,122100.0,36.1454,36.1606,36.1149,36.1606,122100.0
2012-09-21 14:30:00,47.53,47.53,47.48,47.51,75100.0,36.1606,36.1606,36.1226,36.1454,75100.0
2012-09-21 14:35:00,47.5,47.51,47.45,47.47,37800.0,36.1378,36.1454,36.0997,36.1149,37800.0
2012-09-21 14:40:00,47.47,47.48,47.45,47.48,57300.0,36.1149,36.1226,36.0997,36.1226,57300.0
2012-09-21 14:45:00,47.47,47.48,47.45,47.48,54100.0,36.1149,36.1226,36.0997,36.1226,54100.0
2012-09-21 14:50:00,47.47,47.48,47.42,47.42,59500.0,36.1149,36.1226,36.0769,36.0769,59500.0
2012-09-21 14:55:00,47.43,47.44,47.4,47.42,63200.0,36.0845,36.0921,36.0617,36.0769,63200.0
2012-09-21 15:00:00,47.41,47.43,47.4,47.42,63200.0,36.0693,36.0845,36.0617,36.0769,63200.0
2012-09-21 15:05:00,47.41,47.45,47.4,47.44,72800.0,36.0693,36.0997,36.0617,36.0921,72800.0
2012-09-21 15:10:00,47.45,47.51,47.45,47.51,67300.0,36.0997,36.1454,36.0997,36.1454,67300.0
2012-09-21 15:15:00,47.51,47.52,47.5,47.52,102300.0,36.1454,36.153,36.1378,36.153,102300.0
2012-09-21 15:20:00,47.52,47.52,47.51,47.52,45000.0,36.153,36.153,36.1454,36.153,45000.0
2012-09-21 15:25:00,47.51,47.52,47.46,47.47,143800.0,36.1454,36.153,36.1073,36.1149,143800.0
2012-09-21 15:30:00,47.47,47.51,47.46,47.51,80000.0,36.1149,36.1454,36.1073,36.1454,80000.0
2012-09-21 15:35:00,47.5,47.51,47.38,47.38,178300.0,36.1378,36.1454,36.0465,36.0465,178300.0
2012-09-21 15:40:00,47.39,47.57,47.38,47.56,172000.0,36.0541,36.191,36.0465,36.1834,172000.0
2012-09-21 15:45:00,47.55,47.55,47.47,47.5,178500.0,36.1758,36.1758,36.1149,36.1378,178500.0
2012-09-21 15:50:00,47.51,47.51,47.46,47.46,203600.0,36.1454,36.1454,36.1073,36.1073,203600.0
2012-09-21 15:55:00,47.46,47.48,47.45,47.47,336200.0,36.1073,36.1226,36.0997,36.1149,336200.0
2012-09-24 09:30:00,47.5,47.63,47.46,47.59,170800.0,36.1378,36.2367,36.1073,36.2062,170800.0
2012-09-24 09:35:00,47.56,47.61,47.53,47.53,28900.0,36.1834,36.2215,36.1606,36.1606,28900.0
2012-09-24 09:40:00,47.53,47.61,47.47,47.5,113200.0,36.1606,36.2215,36.1149,36.1378,113200.0
2012-09-24 09:45:00,47.5,47.5,47.35,47.35,51400.0,36.1378,36.1378,36.0237,36.0237,51400.0
2012-09-24 09:50:00,47.35,47.44,47.32,47.34,52600.0,36.0237,36.0921,36.0008,36.016,52600.0
2012-09-24 09:55:00,47.36,47.4,47.28,47.33,50200.0,36.0313,36.0617,35.9704,36.0084,50200.0
2012-09-24 10:00:00,47.33,47.4,47.26,47.26,87800.0,36.0084,36.0617,35.9552,35.9552,87800.0
2012-09-24 10:05:00,47.26,47.27,47.23,47.23,31100.0,35.9552,35.9628,35.9324,35.9324,31100.0
2012-09-24 10:10:00,47.24,47.25,47.22,47.25,35100.0,35.94,35.9476,35.9247,35.9476,35100.0
2012-09-24 10:15:00,47.24,47.25,47.17,47.18,63800.0,35.94,35.9476,35.8867,35.8943,63800.0
2012-09-24 10:20:00,47.19,47.24,47.19,47.23,95700.0,35.9019,35.94,35.9019,35.9324,95700.0
2012-09-24 10:25:00,47.23,47.26,47.21,47.23,67500.0,35.9324,35.9552,35.9171,35.9324,67500.0
2012-09-24 10:30:00,47.23,47.27,47.21,47.21,50600.0,35.9324,35.9628,35.9171,35.9171,50600.0
2012-09-24 10:35:00,47.22,47.25,47.2,47.24,14700.0,35.9247,35.9476,35.9095,35.94,14700.0
2012-09-24 10:40:00,47.25,47.25,47.22,47.25,22400.0,35.9476,35.9476,35.9247,35.9476,22400.0
2012-09-24 10:45:00,47.24,47.27,47.24,47.24,29900.0,35.94,35.9628,35.94,35.94,29900.0
2012-09-24 10:50:00,47.24,47.25,47.23,47.25,33200.0,35.94,35.9476,35.9324,35.9476,33200.0
2012-09-24 10:55:00,47.25,47.32,47.24,47.28,46000.0,35.9476,36.0008,35.94,35.9704,46000.0
2012-09-24 11:00:00,47.29,47.29,47.24,47.26,29500.0,35.978,35.978,35.94,35.9552,29500.0
2012-09-24 11:05:00,47.25,47.27,47.22,47.26,46200.0,35.9476,35.9628,35.9247,35.9552,46200.0
2012-09-24 11:10:00,47.27,47.27,47.24,47.25,98800.0,35.9628,35.9628,35.94,35.9476,98800.0
2012-09-24 11:15:00,47.25,47.29,47.24,47.27,58000.0,35.9476,35.978,35.94,35.9628,58000.0
2012-09-24 11:20:00,47.26,47.27,47.23,47.23,31600.0,35.9552,35.9628,35.9324,35.9324,31600.0
2012-09-24 11:25:00,47.23,47.23,47.2,47.22,40400.0,35.9324,35.9324,35.9095,35.9247,40400.0
2012-09-24 11:30:00,47.22,47.25,47.22,47.25,28400.0,35.9247,35.9476,35.9247,35.9476,28400.0
2012-09-24 11:35:00,47.24,47.25,47.2,47.2,21200.0,35.94,35.9476,35.9095,35.9095,21200.0
2012-09-24 11:40:00,47.2,47.21,47.16,47.17,31000.0,35.9095,35.9171,35.8791,35.8867,31000.0
2012-09-24 11:45:00,47.18,47.19,47.16,47.19,20300.0,35.8943,35.9019,35.8791,35.9019,20300.0
2012-09-24 11:50:00,47.19,47.2,47.19,47.19,16900.0,35.9019,35.9095,35.9019,35.9019,16900.0
2012-09-24 11:55:00,47.2,47.22,47.18,47.22,18300.0,35.9095,35.9247,35.8943,35.9247,18300.0
2012-09-24 12:00:00,47.22,47.25,47.21,47.23,23300.0,35.9247,35.9476,35.9171,35.9324,23300.0
2012-09-24 12:05:00,47.23,47.26,47.22,47.25,17500.0,35.9324,35.9552,35.9247,35.9476,17500.0
2012-09-24 12:10:00,47.26,47.28,47.25,47.25,15400.0,35.9552,35.9704,35.9476,35.9476,15400.0
2012-09-24 12:15:00,47.25,47.28,47.25,47.28,20400.0,35.9476,35.9704,35.9476,35.9704,20400.0
2012-09-24 12:20:00,47.27,47.31,47.27,47.27,23700.0,35.9628,35.9932,35.9628,35.9628,23700.0
2012-09-24 12:25:00,47.27,47.3,47.27,47.27,23900.0,35.9628,35.9856,35.9628,35.9628,23900.0
2012-09-24 12:30:00,47.26,47.27,47.23,47.24,18100.0,35.9552,35.9628,35.9324,35.94,18100.0
2012-09-24 12:35:00,47.25,47.28,47.24,47.28,51000.0,35.9476,35.9704,35.94,35.9704,51000.0
2012-09-24 12:40:00,47.27,47.33,47.27,47.31,20200.0,35.9628,36.0084,35.9628,35.9932,20200.0
2012-09-24 12:45:00,47.31,47.32,47.3,47.3,18500.0,35.9932,36.0008,35.9856,35.9856,18500.0
2012-09-24 12:50:00,47.3,47.32,47.29,47.31,18300.0,35.9856,36.0008,35.978,35.9932,18300.0
2012-09-24 12:55:00,47.3,47.35,47.27,47.35,25300.0,35.9856,36.0237,35.9628,36.0237,25300.0
2012-09-24 13:00:00,47.34,47.36,47.34,47.35,16900.0,36.016,36.0313,36.016,36.0237,16900.0
2012-09-24 13:05:00,47.35,47.35,47.34,47.34,5500.0,36.0237,36.0237,36.016,36.016,5500.0
2012-09-24 13:10:00,47.34,47.35,47.34,47.35,12300.0,36.016,36.0237,36.016,36.0237,12300.0
2012-09-24 13:15:00,47.34,47.36,47.34,47.36,11300.0,36.016,36.0313,36.016,36.0313,11300.0
2012-09-24 13:20:00,47.36,47.39,47.36,47.36,43900.0,36.0313,36.0541,36.0313,36.0313,43900.0
2012-09-24 13:25:00,47.37,47.4,47.37,47.38,23300.0,36.0389,36.0617,36.0389,36.0465,23300.0
2012-09-24 13:30:00,47.38,47.38,47.34,47.35,42500.0,36.0465,36.0465,36.016,36.0237,42500.0
2012-09-24 13:35:00,47.35,47.36,47.33,47.35,34500.0,36.0237,36.0313,36.0084,36.0237,34500.0
2012-09-24 13:40:00,47.35,47.35,47.32,47.34,35200.0,36.0237,36.0237,36.0008,36.016,35200.0
2012-09-24 13:45:00,47.33,47.4,47.33,47.4,32700.0,36.0084,36.0617,36.0084,36.0617,32700.0
2012-09-24 13:50:00,47.4,47.41,47.37,47.4,30000.0,36.0617,36.0693,36.0389,36.0617,30000.0
2012-09-24 13:55:00,47.4,47.41,47.39,47.41,13900.0,36.0617,36.0693,36.0541,36.0693,13900.0
2012-09-24 14:00:00,47.41,47.45,47.38,47.45,46400.0,36.0693,36.0997,36.0465,36.0997,46400.0
2012-09-24 14:05:00,47.44,47.45,47.43,47.44,21800.0,36.0921,36.0997,36.0845,36.0921,21800.0
2012-09-24 14:10:00,47.45,47.46,47.44,47.46,22100.0,36.0997,36.1073,36.0921,36.1073,22100.0
2012-09-24 14:15:00,47.46,47.51,47.45,47.5,32800.0,36.1073,36.1454,36.0997,36.1378,32800.0
2012-09-24 14:20:00,47.5,47.51,47.47,47.49,32400.0,36.1378,36.1454,36.1149,36.1302,32400.0
2012-09-24 14:25:00,47.49,47.51,47.48,47.5,24100.0,36.1302,36.1454,36.1226,36.1378,24100.0
2012-09-24 14:30:00,47.5,47.5,47.46,47.46,22300.0,36.1378,36.1378,36.1073,36.1073,22300.0
2012-09-24 14:35:00,47.46,47.49,47.46,47.47,24000.0,36.1073,36.1302,36.1073,36.1149,24000.0
2012-09-24 14:40:00,47.48,47.51,47.46,47.5,58200.0,36.1226,36.1454,36.1073,36.1378,58200.0
2012-09-24 14:45:00,47.5,47.51,47.46,47.47,31800.0,36.1378,36.1454,36.1073,36.1149,31800.0
2012-09-24 14:50:00,47.46,47.53,47.46,47.52,68400.0,36.1073,36.1606,36.1073,36.153,68400.0
2012-09-24 14:55:00,47.53,47.53,47.48,47.49,41800.0,36.1606,36.1606,36.1226,36.1302,41800.0
2012-09-24 15:00:00,47.5,47.5,47.46,47.47,43000.0,36.1378,36.1378,36.1073,36.1149,43000.0
2012-09-24 15:05:00,47.46,47.49,47.45,47.48,102400.0,36.1073,36.1302,36.0997,36.1226,102400.0
2012-09-24 15:10:00,47.48,47.49,47.48,47.49,28200.0,36.1226,36.1302,36.1226,36.1302,28200.0
2012-09-24 15:15:00,47.48,47.5,47.48,47.49,32300.0,36.1226,36.1378,36.1226,36.1302,32300.0
2012-09-24 15:20:00,47.49,47.5,47.47,47.49,36400.0,36.1302,36.1378,36.1149,36.1302,36400.0
2012-09-24 15:25:00,47.48,47.51,47.48,47.49,65000.0,36.1226,36.1454,36.1226,36.1302,65000.0
2012-09-24 15:30:00,47.49,47.5,47.47,47.47,44400.0,36.1302,36.1378,36.1149,36.1149,44400.0
2012-09-24 15:35:00,47.48,47.51,47.47,47.5,72700.0,36.1226,36.1454,36.1149,36.1378,72700.0
2012-09-24 15:40:00,47.5,47.55,47.49,47.53,117900.0,36.1378,36.1758,36.1302,36.1606,117900.0
2012-09-24 15:45:00,47.53,47.53,47.5,47.51,133500.0,36.1606,36.1606,36.1378,36.1454,133500.0
2012-09-24 15:50:00,47.5,47.51,47.44,47.46,102200.0,36.1378,36.1454,36.0921,36.1073,102200.0
2012-09-24 15:55:00,47.46,47.47,47.4,47.4,426400.0,36.1073,36.1149,36.0617,36.0617,426400.0
2012-09-25 09:30:00,47.52,47.74,47.52,47.7,145000.0,36.153,36.3204,36.153,36.2899,145000.0
2012-09-25 09:35:00,47.7,47.71,47.64,47.68,69100.0,36.2899,36.2975,36.2443,36.2747,69100.0
2012-09-25 09:40:00,47.66,47.73,47.66,47.7,47300.0,36.2595,36.3128,36.2595,36.2899,47300.0
2012-09-25 09:45:00,47.7,47.73,47.69,47.71,19300.0,36.2899,36.3128,36.2823,36.2975,19300.0
2012-09-25 09:50:00,47.71,47.74,47.71,47.74,28700.0,36.2975,36.3204,36.2975,36.3204,28700.0
2012-09-25 09:55:00,47.73,47.74,47.72,47.72,33100.0,36.3128,36.3204,36.3051,36.3051,33100.0
2012-09-25 10:00:00,47.73,47.84,47.72,47.82,119300.0,36.3128,36.3964,36.3051,36.3812,119300.0
2012-09-25 10:05:00,47.82,47.83,47.76,47.77,62300.0,36.3812,36.3888,36.3356,36.3432,62300.0
2012-09-25 10:10:00,47.77,47.78,47.75,47.77,26100.0,36.3432,36.3508,36.328,36.3432,26100.0
2012-09-25 10:15:00,47.77,47.78,47.76,47.77,28400.0,36.3432,36.3508,36.3356,36.3432,28400.0
2012-09-25 10:20:00,47.77,47.79,47.75,47.75,52800.0,36.3432,36.3584,36.328,36.328,52800.0
2012-09-25 10:25:00,47.75,47.76,47.72,47.73,30000.0,36.328,36.3356,36.3051,36.3128,30000.0
2012-09-25 10:30:00,47.74,47.74,47.71,47.72,33100.0,36.3204,36.3204,36.2975,36.3051,33100.0
2012-09-25 10:35:00,47.71,47.73,47.7,47.71,25900.0,36.2975,36.3128,36.2899,36.2975,25900.0
2012-09-25 10:40:00,47.72,47.72,47.7,47.71,52000.0,36.3051,36.3051,36.2899,36.2975,52000.0
2012-09-25 10:45:00,47.71,47.72,47.69,47.7,60200.0,36.2975,36.3051,36.2823,36.2899,60200.0
2012-09-25 10:50:00,47.7,47.71,47.68,47.69,27100.0,36.2899,36.2975,36.2747,36.2823,27100.0
2012-09-25 10:55:00,47.68,47.71,47.67,47.69,32100.0,36.2747,36.2975,36.2671,36.2823,32100.0
2012-09-25 11:00:00,47.69,47.73,47.69,47.72,30300.0,36.2823,36.3128,36.2823,36.3051,30300.0
2012-09-25 11:05:00,47.71,47.72,47.7,47.71,31100.0,36.2975,36.3051,36.2899,36.2975,31100.0
2012-09-25 11:10:00,47.71,47.72,47.69,47.72,49800.0,36.2975,36.3051,36.2823,36.3051,49800.0
2012-09-25 11:15:00,47.73,47.75,47.71,47.72,98700.0,36.3128,36.328,36.2975,36.3051,98700.0
2012-09-25 11:20:00,47.72,47.72,47.68,47.71,43900.0,36.3051,36.3051,36.2747,36.2975,43900.0
2012-09-25 11:25:00,47.71,47.72,47.65,47.66,65000.0,36.2975,36.3051,36.2519,36.2595,65000.0
2012-09-25 11:30:00,47.66,47.68,47.63,47.67,38000.0,36.2595,36.2747,36.2367,36.2671,38000.0
2012-09-25 11:35:00,47.66,47.67,47.65,47.66,9300.0,36.2595,36.2671,36.2519,36.2595,9300.0
2012-09-25 11:40:00,47.66,47.67,47.65,47.65,17500.0,36.2595,36.2671,36.2519,36.2519,17500.0
2012-09-25 11:45:00,47.65,47.65,47.6,47.6,20400.0,36.2519,36.2519,36.2139,36.2139,20400.0
2012-09-25 11:50:00,47.6,47.6,47.55,47.55,28900.0,36.2139,36.2139,36.1758,36.1758,28900.0
2012-09-25 11:55:00,47.55,47.57,47.52,47.52,42000.0,36.1758,36.191,36.153,36.153,42000.0
2012-09-25 12:00:00,47.52,47.53,47.47,47.48,38700.0,36.153,36.1606,36.1149,36.1226,38700.0
2012-09-25 12:05:00,47.47,47.5,47.47,47.5,27500.0,36.1149,36.1378,36.1149,36.1378,27500.0
2012-09-25 12:10:00,47.49,47.52,47.49,47.51,69400.0,36.1302,36.153,36.1302,36.1454,69400.0
2012-09-25 12:15:00,47.51,47.52,47.47,47.48,26400.0,36.1454,36.153,36.1149,36.1226,26400.0
2012-09-25 12:20:00,47.48,47.52,47.48,47.52,13000.0,36.1226,36.153,36.1226,36.153,13000.0
2012-09-25 12:25:00,47.52,47.59,47.51,47.59,45900.0,36.153,36.2062,36.1454,36.2062,45900.0
2012-09-25 12:30:00,47.58,47.6,47.56,47.59,46900.0,36.1986,36.2139,36.1834,36.2062,46900.0
2012-09-25 12:35:00,47.59,47.59,47.53,47.53,41600.0,36.2062,36.2062,36.1606,36.1606,41600.0
2012-09-25 12:40:00,47.53,47.53,47.46,47.5,51800.0,36.1606,36.1606,36.1073,36.1378,51800.0
2012-09-25 12:45:00,47.5,47.54,47.49,47.54,32000.0,36.1378,36.1682,36.1302,36.1682,32000.0
2012-09-25 12:50:00,47.54,47.54,47.49,47.52,26800.0,36.1682,36.1682,36.1302,36.153,26800.0
2012-09-25 12:55:00,47.51,47.52,47.5,47.52,22000.0,36.1454,36.153,36.1378,36.153,22000.0
2012-09-25 13:00:00,47.52,47.61,47.51,47.61,55100.0,36.153,36.2215,36.1454,36.2215,55100.0
2012-09-25 13:05:00,47.61,47.61,47.59,47.6,16500.0,36.2215,36.2215,36.2062,36.2139,16500.0
2012-09-25 13:10:00,47.6,47.64,47.59,47.64,45400.0,36.2139,36.2443,36.2062,36.2443,45400.0
2012-09-25 13:15:00,47.63,47.65,47.63,47.64,41600.0,36.2367,36.2519,36.2367,36.2443,41600.0
2012-09-25 13:20:00,47.64,47.66,47.63,47.66,40100.0,36.2443,36.2595,36.2367,36.2595,40100.0
2012-09-25 13:25:00,47.65,47.66,47.62,47.63,23700.0,36.2519,36.2595,36.2291,36.2367,23700.0
2012-09-25 13:30:00,47.62,47.7,47.62,47.7,42400.0,36.2291,36.2899,36.2291,36.2899,42400.0
2012-09-25 13:35:00,47.7,47.71,47.69,47.69,28600.0,36.2899,36.2975,36.2823,36.2823,28600.0
2012-09-25 13:40:00,47.69,47.7,47.67,47.67,26900.0,36.2823,36.2899,36.2671,36.2671,26900.0
2012-09-25 13:45:00,47.68,47.7,47.66,47.67,41100.0,36.2747,36.2899,36.2595,36.2671,41100.0
2012-09-25 13:50:00,47.68,47.69,47.66,47.67,18700.0,36.2747,36.2823,36.2595,36.2671,18700.0
2012-09-25 13:55:00,47.66,47.72,47.66,47.72,41800.0,36.2595,36.3051,36.2595,36.3051,41800.0
2012-09-25 14:00:00,47.72,47.72,47.7,47.71,40100.0,36.3051,36.3051,36.2899,36.2975,40100.0
2012-09-25 14:05:00,47.71,47.74,47.7,47.73,42100.0,36.2975,36.3204,36.2899,36.3128,42100.0
2012-09-25 14:10:00,47.72,47.75,47.72,47.74,32400.0,36.3051,36.328,36.3051,36.3204,32400.0
2012-09-25 14:15:00,47.74,47.75,47.67,47.68,33300.0,36.3204,36.328,36.2671,36.2747,33300.0
2012-09-25 14:20:00,47.67,47.68,47.64,47.64,27600.0,36.2671,36.2747,36.2443,36.2443,27600.0
2012-09-25 14:25:00,47.65,47.65,47.63,47.65,34800.0,36.2519,36.2519,36.2367,36.2519,34800.0
2012-09-25 14:30:00,47.65,47.68,47.64,47.66,32000.0,36.2519,36.2747,36.2443,36.2595,32000.0
2012-09-25 14:35:00,47.66,47.69,47.64,47.69,33700.0,36.2595,36.2823,36.2443,36.2823,33700.0
2012-09-25 14:40:00,47.68,47.7,47.67,47.69,24500.0,36.2747,36.2899,36.2671,36.2823,24500.0
2012-09-25 14:45:00,47.7,47.71,47.65,47.69,51300.0,36.2899,36.2975,36.2519,36.2823,51300.0
2012-09-25 14:50:00,47.7,47.7,47.66,47.69,27300.0,36.2899,36.2899,36.2595,36.2823,27300.0
2012-09-25 14:55:00,47.7,47.7,47.64,47.64,41500.0,36.2899,36.2899,36.2443,36.2443,41500.0
2012-09-25 15:00:00,47.64,47.65,47.61,47.62,28500.0,36.2443,36.2519,36.2215,36.2291,28500.0
2012-09-25 15:05:00,47.62,47.63,47.55,47.55,70900.0,36.2291,36.2367,36.1758,36.1758,70900.0
2012-09-25 15:10:00,47.54,47.58,47.44,47.55,84800.0,36.1682,36.1986,36.0921,36.1758,84800.0
2012-09-25 15:15:00,47.54,47.56,47.49,47.52,50100.0,36.1682,36.1834,36.1302,36.153,50100.0
2012-09-25 15:20:00,47.51,47.56,47.5,47.53,67700.0,36.1454,36.1834,36.1378,36.1606,67700.0
2012-09-25 15:25:00,47.52,47.53,47.47,47.48,58300.0,36.153,36.1606,36.1149,36.1226,58300.0
2012-09-25 15:30:00,47.48,47.52,47.48,47.51,109800.0,36.1226,36.153,36.1226,36.1454,109800.0
2012-09-25 15:35:00,47.51,47.53,47.44,47.45,80200.0,36.1454,36.1606,36.0921,36.0997,80200.0
2012-09-25 15:40:00,47.44,47.45,47.41,47.44,69600.0,36.0921,36.0997,36.0693,36.0921,69600.0
2012-09-25 15:45:00,47.44,47.49,47.41,47.48,123700.0,36.0921,36.1302,36.0693,36.1226,123700.0
2012-09-25 15:50:00,47.48,47.48,47.43,47.48,118100.0,36.1226,36.1226,36.0845,36.1226,118100.0
2012-09-25 15:55:00,47.48,47.49,47.42,47.45,369000.0,36.1226,36.1302,36.0769,36.0997,369000.0
2012-09-26 09:30:00,47.44,47.52,47.35,47.42,106000.0,36.0921,36.153,36.0237,36.0769,106000.0
2012-09-26 09:35:00,47.41,47.7,47.21,47.26,155000.0,36.0693,36.2899,35.9171,35.9552,155000.0
2012-09-26 09:40:00,47.26,47.31,47.18,47.19,87500.0,35.9552,35.9932,35.8943,35.9019,87500.0
2012-09-26 09:45:00,47.18,47.21,47.07,47.07,122200.0,35.8943,35.9171,35.8106,35.8106,122200.0
2012-09-26 09:50:00,47.08,47.14,47.05,47.05,46200.0,35.8182,35.8639,35.7954,35.7954,46200.0
2012-09-26 09:55:00,47.06,47.06,47.0,47.02,48600.0,35.803,35.803,35.7574,35.7726,48600.0
2012-09-26 10:00:00,47.01,47.05,46.98,47.05,57000.0,35.765,35.7954,35.7422,35.7954,57000.0
2012-09-26 10:05:00,47.05,47.05,46.96,47.02,103900.0,35.7954,35.7954,35.7269,35.7726,103900.0
2012-09-26 10:10:00,47.03,47.03,46.96,46.99,55400.0,35.7802,35.7802,35.7269,35.7498,55400.0
2012-09-26 10:15:00,46.99,47.0,46.93,47.0,43600.0,35.7498,35.7574,35.7041,35.7574,43600.0
2012-09-26 10:20:00,47.0,47.0,46.95,46.98,53100.0,35.7574,35.7574,35.7193,35.7422,53100.0
2012-09-26 10:25:00,46.98,47.01,46.96,46.96,29800.0,35.7422,35.765,35.7269,35.7269,29800.0
2012-09-26 10:30:00,46.97,46.98,46.93,46.96,55500.0,35.7345,35.7422,35.7041,35.7269,55500.0
2012-09-26 10:35:00,46.96,46.96,46.84,46.89,76300.0,35.7269,35.7269,35.6356,35.6737,76300.0
2012-09-26 10:40:00,46.88,47.0,46.85,47.0,56500.0,35.6661,35.7574,35.6433,35.7574,56500.0
2012-09-26 10:45:00,47.0,47.05,46.99,47.05,70400.0,35.7574,35.7954,35.7498,35.7954,70400.0
2012-09-26 10:50:00,47.05,47.16,47.04,47.15,52600.0,35.7954,35.8791,35.7878,35.8715,52600.0
2012-09-26 10:55:00,47.15,47.18,47.12,47.16,139600.0,35.8715,35.8943,35.8487,35.8791,139600.0
2012-09-26 11:00:00,47.16,47.25,47.16,47.23,103100.0,35.8791,35.9476,35.8791,35.9324,103100.0
2012-09-26 11:05:00,47.22,47.28,47.2,47.27,43200.0,35.9247,35.9704,35.9095,35.9628,43200.0
2012-09-26 11:10:00,47.27,47.28,47.23,47.25,59100.0,35.9628,35.9704,35.9324,35.9476,59100.0
2012-09-26 11:15:00,47.25,47.32,47.25,47.31,36900.0,35.9476,36.0008,35.9476,35.9932,36900.0
2012-09-26 11:20:00,47.32,47.32,47.23,47.31,33800.0,36.0008,36.0008,35.9324,35.9932,33800.0
2012-09-26 11:25:00,47.31,47.31,47.28,47.29,29200.0,35.9932,35.9932,35.9704,35.978,29200.0
2012-09-26 11:30:00,47.3,47.3,47.21,47.21,44500.0,35.9856,35.9856,35.9171,35.9171,44500.0
2012-09-26 11:35:00,47.21,47.3,47.21,47.26,127800.0,35.9171,35.9856,35.9171,35.9552,127800.0
2012-09-26 11:40:00,47.25,47.32,47.25,47.3,53100.0,35.9476,36.0008,35.9476,35.9856,53100.0
2012-09-26 11:45:00,47.3,47.33,47.23,47.27,76300.0,35.9856,36.0084,35.9324,35.9628,76300.0
2012-09-26 11:50:00,47.27,47.29,47.2,47.23,19900.0,35.9628,35.978,35.9095,35.9324,19900.0
2012-09-26 11:55:00,47.23,47.26,47.2,47.23,18600.0,35.9324,35.9552,35.9095,35.9324,18600.0
2012-09-26 12:00:00,47.22,47.27,47.2,47.2,28800.0,35.9247,35.9628,35.9095,35.9095,28800.0
2012-09-26 12:05:00,47.2,47.25,47.19,47.22,19600.0,35.9095,35.9476,35.9019,35.9247,19600.0
2012-09-26 12:10:00,47.23,47.27,47.21,47.22,35900.0,35.9324,35.9628,35.9171,35.9247,35900.0
2012-09-26 12:15:00,47.22,47.22,47.18,47.19,21600.0,35.9247,35.9247,35.8943,35.9019,21600.0
2012-09-26 12:20:00,47.19,47.21,47.17,47.2,22000.0,35.9019,35.9171,35.8867,35.9095,22000.0
2012-09-26 12:25:00,47.2,47.21,47.15,47.15,21300.0,35.9095,35.9171,35.8715,35.8715,21300.0
2012-09-26 12:30:00,47.15,47.16,47.12,47.12,19200.0,35.8715,35.8791,35.8487,35.8487,19200.0
2012-09-26 12:35:00,47.12,47.13,47.12,47.13,10900.0,35.8487,35.8563,35.8487,35.8563,10900.0
2012-09-26 12:40:00,47.12,47.13,47.1,47.11,33600.0,35.8487,35.8563,35.8335,35.8411,33600.0
2012-09-26 12:45:00,47.1,47.11,47.09,47.1,20200.0,35.8335,35.8411,35.8258,35.8335,20200.0
2012-09-26 12:50:00,47.11,47.16,47.11,47.15,25000.0,35.8411,35.8791,35.8411,35.8715,25000.0
2012-09-26 12:55:00,47.16,47.21,47.15,47.2,39200.0,35.8791,35.9171,35.8715,35.9095,39200.0
2012-09-26 13:00:00,47.19,47.2,47.15,47.15,32100.0,35.9019,35.9095,35.8715,35.8715,32100.0
2012-09-26 13:05:00,47.16,47.18,47.12,47.12,65600.0,35.8791,35.8943,35.8487,35.8487,65600.0
2012-09-26 13:10:00,47.12,47.14,47.11,47.13,28200.0,35.8487,35.8639,35.8411,35.8563,28200.0
2012-09-26 13:15:00,47.12,47.12,47.09,47.1,30700.0,35.8487,35.8487,35.8258,35.8335,30700.0
2012-09-26 13:20:00,47.11,47.12,47.09,47.1,41200.0,35.8411,35.8487,35.8258,35.8335,41200.0
2012-09-26 13:25:00,47.1,47.11,47.07,47.08,63600.0,35.8335,35.8411,35.8106,35.8182,63600.0
2012-09-26 13:30:00,47.08,47.09,47.05,47.06,33300.0,35.8182,35.8258,35.7954,35.803,33300.0
2012-09-26 13:35:00,47.06,47.07,47.05,47.05,20600.0,35.803,35.8106,35.7954,35.7954,20600.0
2012-09-26 13:40:00,47.06,47.08,47.03,47.06,54900.0,35.803,35.8182,35.7802,35.803,54900.0
2012-09-26 13:45:00,47.06,47.06,47.02,47.02,60500.0,35.803,35.803,35.7726,35.7726,60500.0
2012-09-26 13:50:00,47.02,47.05,47.01,47.04,46600.0,35.7726,35.7954,35.765,35.7878,46600.0
2012-09-26 13:55:00,47.04,47.04,47.01,47.04,36600.0,35.7878,35.7878,35.765,35.7878,36600.0
2012-09-26 14:00:00,47.04,47.1,47.04,47.07,40600.0,35.7878,35.8335,35.7878,35.8106,40600.0
2012-09-26 14:05:00,47.08,47.15,47.08,47.13,32900.0,35.8182,35.8715,35.8182,35.8563,32900.0
2012-09-26 14:10:00,47.13,47.15,47.09,47.11,22400.0,35.8563,35.8715,35.8258,35.8411,22400.0
2012-09-26 14:15:00,47.12,47.12,47.09,47.09,33200.0,35.8487,35.8487,35.8258,35.8258,33200.0
2012-09-26 14:20:00,47.09,47.12,47.09,47.12,21400.0,35.8258,35.8487,35.8258,35.8487,21400.0
2012-09-26 14:25:00,47.12,47.14,47.09,47.1,31700.0,35.8487,35.8639,35.8258,35.8335,31700.0
2012-09-26 14:30:00,47.09,47.1,47.06,47.09,39300.0,35.8258,35.8335,35.803,35.8258,39300.0
2012-09-26 14:35:00,47.09,47.11,47.08,47.1,16500.0,35.8258,35.8411,35.8182,35.8335,16500.0
2012-09-26 14:40:00,47.11,47.15,47.09,47.15,50100.0,35.8411,35.8715,35.8258,35.8715,50100.0
2012-09-26 14:45:00,47.15,47.16,47.14,47.15,31900.0,35.8715,35.8791,35.8639,35.8715,31900.0
2012-09-26 14:50:00,47.15,47.15,47.11,47.14,33600.0,35.8715,35.8715,35.8411,35.8639,33600.0
2012-09-26 14:55:00,47.14,47.16,47.13,47.14,43000.0,35.8639,35.8791,35.8563,35.8639,43000.0
2012-09-26 15:00:00,47.14,47.17,47.13,47.16,37300.0,35.8639,35.8867,35.8563,35.8791,37300.0
2012-09-26 15:05:00,47.17,47.17,47.13,47.16,91300.0,35.8867,35.8867,35.8563,35.8791,91300.0
2012-09-26 15:10:00,47.16,47.2,47.15,47.18,75900.0,35.8791,35.9095,35.8715,35.8943,75900.0
2012-09-26 15:15:00,47.19,47.24,47.17,47.21,85500.0,35.9019,35.94,35.8867,35.9171,85500.0
2012-09-26 15:20:00,47.21,47.24,47.19,47.19,44200.0,35.9171,35.94,35.9019,35.9019,44200.0
2012-09-26 15:25:00,47.19,47.24,47.19,47.2,80300.0,35.9019,35.94,35.9019,35.9095,80300.0
2012-09-26 15:30:00,47.2,47.23,47.19,47.2,134100.0,35.9095,35.9324,35.9019,35.9095,134100.0
2012-09-26 15:35:00,47.21,47.23,47.18,47.21,114800.0,35.9171,35.9324,35.8943,35.9171,114800.0
2012-09-26 15:40:00,47.22,47.27,47.17,47.27,183900.0,35.9247,35.9628,35.8867,35.9628,183900.0
2012-09-26 15:45:00,47.26,47.27,47.2,47.21,86700.0,35.9552,35.9628,35.9095,35.9171,86700.0
2012-09-26 15:50:00,47.2,47.24,47.19,47.24,122600.0,35.9095,35.94,35.9019,35.94,122600.0
2012-09-26 15:55:00,47.23,47.23,47.19,47.21,212900.0,35.9324,35.9324,35.9019,35.9171,212900.0
2012-09-27 09:30:00,47.36,47.53,47.26,47.48,142300.0,36.0313,36.1606,35.9552,36.1226,142300.0
2012-09-27 09:35:00,47.48,47.53,47.45,47.47,35200.0,36.1226,36.1606,36.0997,36.1149,35200.0
2012-09-27 09:40:00,47.48,47.52,47.41,47.49,236300.0,36.1226,36.153,36.0693,36.1302,236300.0
2012-09-27 09:45:00,47.49,47.53,47.45,47.45,51000.0,36.1302,36.1606,36.0997,36.0997,51000.0
2012-09-27 09:50:00,47.47,47.51,47.43,47.5,54900.0,36.1149,36.1454,36.0845,36.1378,54900.0
2012-09-27 09:55:00,47.5,47.5,47.36,47.36,27800.0,36.1378,36.1378,36.0313,36.0313,27800.0
2012-09-27 10:00:00,47.35,47.36,47.3,47.33,47500.0,36.0237,36.0313,35.9856,36.0084,47500.0
2012-09-27 10:05:00,47.34,47.34,47.24,47.26,84600.0,36.016,36.016,35.94,35.9552,84600.0
2012-09-27 10:10:00,47.26,47.27,47.25,47.27,31500.0,35.9552,35.9628,35.9476,35.9628,31500.0
2012-09-27 10:15:00,47.27,47.3,47.24,47.24,34400.0,35.9628,35.9856,35.94,35.94,34400.0
2012-09-27 10:20:00,47.24,47.25,47.14,47.19,74700.0,35.94,35.9476,35.8639,35.9019,74700.0
2012-09-27 10:25:00,47.19,47.19,47.11,47.12,42900.0,35.9019,35.9019,35.8411,35.8487,42900.0
2012-09-27 10:30:00,47.13,47.17,47.1,47.16,41800.0,35.8563,35.8867,35.8335,35.8791,41800.0
2012-09-27 10:35:00,47.15,47.21,47.14,47.18,81900.0,35.8715,35.9171,35.8639,35.8943,81900.0
2012-09-27 10:40:00,47.18,47.21,47.17,47.2,32200.0,35.8943,35.9171,35.8867,35.9095,32200.0
2012-09-27 10:45:00,47.2,47.21,47.18,47.19,37500.0,35.9095,35.9171,35.8943,35.9019,37500.0
2012-09-27 10:50:00,47.2,47.22,47.18,47.19,37800.0,35.9095,35.9247,35.8943,35.9019,37800.0
2012-09-27 10:55:00,47.19,47.25,47.18,47.2,33400.0,35.9019,35.9476,35.8943,35.9095,33400.0
2012-09-27 11:00:00,47.2,47.23,47.19,47.23,18100.0,35.9095,35.9324,35.9019,35.9324,18100.0
2012-09-27 11:05:00,47.23,47.28,47.22,47.28,41000.0,35.9324,35.9704,35.9247,35.9704,41000.0
2012-09-27 11:10:00,47.28,47.33,47.25,47.31,173600.0,35.9704,36.0084,35.9476,35.9932,173600.0
2012-09-27 11:15:00,47.32,47.33,47.3,47.32,31400.0,36.0008,36.0084,35.9856,36.0008,31400.0
2012-09-27 11:20:00,47.33,47.34,47.31,47.33,92700.0,36.0084,36.016,35.9932,36.0084,92700.0
2012-09-27 11:25:00,47.33,47.38,47.32,47.37,91500.0,36.0084,36.0465,36.0008,36.0389,91500.0
2012-09-27 11:30:00,47.37,47.38,47.31,47.34,25900.0,36.0389,36.0465,35.9932,36.016,25900.0
2012-09-27 11:35:00,47.35,47.38,47.34,47.35,40900.0,36.0237,36.0465,36.016,36.0237,40900.0
2012-09-27 11:40:00,47.36,47.36,47.33,47.34,35100.0,36.0313,36.0313,36.0084,36.016,35100.0
2012-09-27 11:45:00,47.33,47.37,47.33,47.36,26400.0,36.0084,36.0389,36.0084,36.0313,26400.0
2012-09-27 11:50:00,47.37,47.38,47.36,47.37,27300.0,36.0389,36.0465,36.0313,36.0389,27300.0
2012-09-27 11:55:00,47.38,47.49,47.35,47.47,141300.0,36.0465,36.1302,36.0237,36.1149,141300.0
2012-09-27 12:00:00,47.46,47.5,47.45,47.5,28500.0,36.1073,36.1378,36.0997,36.1378,28500.0
2012-09-27 12:05:00,47.5,47.53,47.49,47.51,36400.0,36.1378,36.1606,36.1302,36.1454,36400.0
2012-09-27 12:10:00,47.51,47.53,47.5,47.51,29100.0,36.1454,36.1606,36.1378,36.1454,29100.0
2012-09-27 12:15:00,47.51,47.52,47.46,47.49,70600.0,36.1454,36.153,36.1073,36.1302,70600.0
2012-09-27 12:20:00,47.49,47.53,47.49,47.53,32800.0,36.1302,36.1606,36.1302,36.1606,32800.0
2012-09-27 12:25:00,47.53,47.62,47.53,47.58,34600.0,36.1606,36.2291,36.1606,36.1986,34600.0
2012-09-27 12:30:00,47.58,47.59,47.52,47.55,22300.0,36.1986,36.2062,36.153,36.1758,22300.0
2012-09-27 12:35:00,47.55,47.56,47.53,47.55,18100.0,36.1758,36.1834,36.1606,36.1758,18100.0
2012-09-27 12:40:00,47.53,47.53,47.5,47.51,23800.0,36.1606,36.1606,36.1378,36.1454,23800.0
2012-09-27 12:45:00,47.5,47.55,47.5,47.55,27200.0,36.1378,36.1758,36.1378,36.1758,27200.0
2012-09-27 12:50:00,47.55,47.55,47.54,47.55,5100.0,36.1758,36.1758,36.1682,36.1758,5100.0
2012-09-27 12:55:00,47.54,47.56,47.54,47.54,27900.0,36.1682,36.1834,36.1682,36.1682,27900.0
2012-09-27 13:00:00,47.54,47.55,47.51,47.52,25900.0,36.1682,36.1758,36.1454,36.153,25900.0
2012-09-27 13:05:00,47.52,47.56,47.5,47.55,24200.0,36.153,36.1834,36.1378,36.1758,24200.0
2012-09-27 13:10:00,47.55,47.56,47.55,47.55,3800.0,36.1758,36.1834,36.1758,36.1758,3800.0
2012-09-27 13:15:00,47.55,47.59,47.55,47.57,19900.0,36.1758,36.2062,36.1758,36.191,19900.0
2012-09-27 13:20:00,47.57,47.57,47.54,47.55,21200.0,36.191,36.191,36.1682,36.1758,21200.0
2012-09-27 13:25:00,47.55,47.55,47.52,47.53,22100.0,36.1758,36.1758,36.153,36.1606,22100.0
2012-09-27 13:30:00,47.53,47.53,47.5,47.52,50100.0,36.1606,36.1606,36.1378,36.153,50100.0
2012-09-27 13:35:00,47.52,47.53,47.5,47.52,36600.0,36.153,36.1606,36.1378,36.153,36600.0
2012-09-27 13:40:00,47.52,47.63,47.51,47.63,97300.0,36.153,36.2367,36.1454,36.2367,97300.0
2012-09-27 13:45:00,47.63,47.67,47.62,47.67,33600.0,36.2367,36.2671,36.2291,36.2671,33600.0
2012-09-27 13:50:00,47.67,47.68,47.64,47.65,33300.0,36.2671,36.2747,36.2443,36.2519,33300.0
2012-09-27 13:55:00,47.64,47.64,47.55,47.58,39200.0,36.2443,36.2443,36.1758,36.1986,39200.0
2012-09-27 14:00:00,47.58,47.69,47.58,47.69,109900.0,36.1986,36.2823,36.1986,36.2823,109900.0
2012-09-27 14:05:00,47.68,47.69,47.67,47.68,23200.0,36.2747,36.2823,36.2671,36.2747,23200.0
2012-09-27 14:10:00,47.67,47.7,47.67,47.69,15500.0,36.2671,36.2899,36.2671,36.2823,15500.0
2012-09-27 14:15:00,47.69,47.7,47.69,47.69,35300.0,36.2823,36.2899,36.2823,36.2823,35300.0
2012-09-27 14:20:00,47.7,47.7,47.69,47.7,11000.0,36.2899,36.2899,36.2823,36.2899,11000.0
2012-09-27 14:25:00,47.7,47.72,47.67,47.67,53000.0,36.2899,36.3051,36.2671,36.2671,53000.0
2012-09-27 14:30:00,47.68,47.68,47.63,47.63,38600.0,36.2747,36.2747,36.2367,36.2367,38600.0
2012-09-27 14:35:00,47.63,47.64,47.6,47.62,59000.0,36.2367,36.2443,36.2139,36.2291,59000.0
2012-09-27 14:40:00,47.63,47.63,47.59,47.61,26400.0,36.2367,36.2367,36.2062,36.2215,26400.0
2012-09-27 14:45:00,47.6,47.61,47.57,47.59,29900.0,36.2139,36.2215,36.191,36.2062,29900.0
2012-09-27 14:50:00,47.59,47.62,47.58,47.6,64500.0,36.2062,36.2291,36.1986,36.2139,64500.0
2012-09-27 14:55:00,47.59,47.6,47.56,47.56,32600.0,36.2062,36.2139,36.1834,36.1834,32600.0
2012-09-27 15:00:00,47.57,47.58,47.56,47.58,45900.0,36.191,36.1986,36.1834,36.1986,45900.0
2012-09-27 15:05:00,47.58,47.58,47.56,47.56,62400.0,36.1986,36.1986,36.1834,36.1834,62400.0
2012-09-27 15:10:00,47.57,47.57,47.55,47.55,38000.0,36.191,36.191,36.1758,36.1758,38000.0
2012-09-27 15:15:00,47.55,47.57,47.54,47.57,47300.0,36.1758,36.191,36.1682,36.191,47300.0
2012-09-27 15:20:00,47.57,47.61,47.56,47.6,87500.0,36.191,36.2215,36.1834,36.2139,87500.0
2012-09-27 15:25:00,47.61,47.62,47.59,47.61,75800.0,36.2215,36.2291,36.2062,36.2215,75800.0
2012-09-27 15:30:00,47.61,47.61,47.55,47.57,69100.0,36.2215,36.2215,36.1758,36.191,69100.0
2012-09-27 15:35:00,47.57,47.61,47.56,47.61,66800.0,36.191,36.2215,36.1834,36.2215,66800.0
2012-09-27 15:40:00,47.61,47.61,47.6,47.61,65700.0,36.2215,36.2215,36.2139,36.2215,65700.0
2012-09-27 15:45:00,47.61,47.65,47.59,47.63,209900.0,36.2215,36.2519,36.2062,36.2367,209900.0
2012-09-27 15:50:00,47.63,47.63,47.62,47.62,126800.0,36.2367,36.2367,36.2291,36.2291,126800.0
2012-09-27 15:55:00,47.63,47.63,47.6,47.63,395100.0,36.2367,36.2367,36.2139,36.2367,395100.0
2012-09-28 09:30:00,47.39,47.44,47.2,47.28,169500.0,36.0541,36.0921,35.9095,35.9704,169500.0
2012-09-28 09:35:00,47.27,47.28,47.16,47.24,181400.0,35.9628,35.9704,35.8791,35.94,181400.0
2012-09-28 09:40:00,47.24,47.24,47.02,47.07,247500.0,35.94,35.94,35.7726,35.8106,247500.0
2012-09-28 09:45:00,47.06,47.16,47.03,47.13,50200.0,35.803,35.8791,35.7802,35.8563,50200.0
2012-09-28 09:50:00,47.14,47.26,47.11,47.16,168800.0,35.8639,35.9552,35.8411,35.8791,168800.0
2012-09-28 09:55:00,47.16,47.27,47.16,47.26,92800.0,35.8791,35.9628,35.8791,35.9552,92800.0
2012-09-28 10:00:00,47.26,47.26,47.14,47.15,93600.0,35.9552,35.9552,35.8639,35.8715,93600.0
2012-09-28 10:05:00,47.14,47.14,47.06,47.13,110000.0,35.8639,35.8639,35.803,35.8563,110000.0
2012-09-28 10:10:00,47.13,47.27,47.12,47.25,57000.0,35.8563,35.9628,35.8487,35.9476,57000.0
2012-09-28 10:15:00,47.25,47.25,47.17,47.17,61400.0,35.9476,35.9476,35.8867,35.8867,61400.0
2012-09-28 10:20:00,47.17,47.23,47.13,47.13,120000.0,35.8867,35.9324,35.8563,35.8563,120000.0
2012-09-28 10:25:00,47.14,47.15,47.04,47.09,75500.0,35.8639,35.8715,35.7878,35.8258,75500.0
2012-09-28 10:30:00,47.09,47.15,47.06,47.14,53300.0,35.8258,35.8715,35.803,35.8639,53300.0
2012-09-28 10:35:00,47.14,47.14,47.08,47.1,102500.0,35.8639,35.8639,35.8182,35.8335,102500.0
2012-09-28 10:40:00,47.1,47.16,47.1,47.15,76900.0,35.8335,35.8791,35.8335,35.8715,76900.0
2012-09-28 10:45:00,47.14,47.15,47.11,47.13,92100.0,35.8639,35.8715,35.8411,35.8563,92100.0
2012-09-28 10:50:00,47.1,47.12,47.05,47.05,103500.0,35.8335,35.8487,35.7954,35.7954,103500.0
2012-09-28 10:55:00,47.05,47.06,47.0,47.03,50100.0,35.7954,35.803,35.7574,35.7802,50100.0
2012-09-28 11:00:00,47.04,47.05,47.01,47.04,41900.0,35.7878,35.7954,35.765,35.7878,41900.0
2012-09-28 11:05:00,47.04,47.09,47.03,47.09,27300.0,35.7878,35.8258,35.7802,35.8258,27300.0
2012-09-28 11:10:00,47.08,47.09,47.06,47.09,85200.0,35.8182,35.8258,35.803,35.8258,85200.0
2012-09-28 11:15:00,47.09,47.16,47.09,47.16,141500.0,35.8258,35.8791,35.8258,35.8791,141500.0
2012-09-28 11:20:00,47.15,47.22,47.13,47.22,144900.0,35.8715,35.9247,35.8563,35.9247,144900.0
2012-09-28 11:25:00,47.21,47.22,47.13,47.13,45500.0,35.9171,35.9247,35.8563,35.8563,45500.0
2012-09-28 11:30:00,47.13,47.22,47.12,47.18,57100.0,35.8563,35.9247,35.8487,35.8943,57100.0
2012-09-28 11:35:00,47.18,47.23,47.17,47.22,24800.0,35.8943,35.9324,35.8867,35.9247,24800.0
2012-09-28 11:40:00,47.23,47.29,47.23,47.26,33300.0,35.9324,35.978,35.9324,35.9552,33300.0
2012-09-28 11:45:00,47.26,47.28,47.22,47.22,60800.0,35.9552,35.9704,35.9247,35.9247,60800.0
2012-09-28 11:50:00,47.22,47.24,47.16,47.23,39500.0,35.9247,35.94,35.8791,35.9324,39500.0
2012-09-28 11:55:00,47.24,47.29,47.24,47.29,25400.0,35.94,35.978,35.94,35.978,25400.0
2012-09-28 12:00:00,47.28,47.3,47.24,47.25,42400.0,35.9704,35.9856,35.94,35.9476,42400.0
2012-09-28 12:05:00,47.26,47.32,47.24,47.26,36200.0,35.9552,36.0008,35.94,35.9552,36200.0
2012-09-28 12:10:00,47.25,47.32,47.25,47.31,23800.0,35.9476,36.0008,35.9476,35.9932,23800.0
2012-09-28 12:15:00,47.32,47.33,47.29,47.32,37100.0,36.0008,36.0084,35.978,36.0008,37100.0
2012-09-28 12:20:00,47.33,47.33,47.3,47.3,23700.0,36.0084,36.0084,35.9856,35.9856,23700.0
2012-09-28 12:25:00,47.3,47.32,47.26,47.29,36200.0,35.9856,36.0008,35.9552,35.978,36200.0
2012-09-28 12:30:00,47.29,47.33,47.29,47.32,27200.0,35.978,36.0084,35.978,36.0008,27200.0
2012-09-28 12:35:00,47.31,47.32,47.31,47.31,8800.0,35.9932,36.0008,35.9932,35.9932,8800.0
2012-09-28 12:40:00,47.32,47.33,47.31,47.32,17200.0,36.0008,36.0084,35.9932,36.0008,17200.0
2012-09-28 12:45:00,47.31,47.32,47.31,47.32,13600.0,35.9932,36.0008,35.9932,36.0008,13600.0
2012-09-28 12:50:00,47.31,47.32,47.29,47.31,37800.0,35.9932,36.0008,35.978,35.9932,37800.0
2012-09-28 12:55:00,47.31,47.32,47.31,47.31,14700.0,35.9932,36.0008,35.9932,35.9932,14700.0
2012-09-28 13:00:00,47.31,47.33,47.31,47.33,15000.0,35.9932,36.0084,35.9932,36.0084,15000.0
2012-09-28 13:05:00,47.33,47.34,47.31,47.32,31700.0,36.0084,36.016,35.9932,36.0008,31700.0
2012-09-28 13:10:00,47.32,47.36,47.3,47.34,38200.0,36.0008,36.0313,35.9856,36.016,38200.0
2012-09-28 13:15:00,47.34,47.4,47.34,47.4,24100.0,36.016,36.0617,36.016,36.0617,24100.0
2012-09-28 13:20:00,47.4,47.46,47.4,47.46,30900.0,36.0617,36.1073,36.0617,36.1073,30900.0
2012-09-28 13:25:00,47.46,47.49,47.45,47.49,31000.0,36.1073,36.1302,36.0997,36.1302,31000.0
2012-09-28 13:30:00,47.49,47.5,47.42,47.42,54400.0,36.1302,36.1378,36.0769,36.0769,54400.0
2012-09-28 13:35:00,47.43,47.48,47.42,47.48,34800.0,36.0845,36.1226,36.0769,36.1226,34800.0
2012-09-28 13:40:00,47.47,47.52,47.47,47.51,21000.0,36.1149,36.153,36.1149,36.1454,21000.0
2012-09-28 13:45:00,47.5,47.52,47.49,47.51,41700.0,36.1378,36.153,36.1302,36.1454,41700.0
2012-09-28 13:50:00,47.52,47.52,47.47,47.47,24800.0,36.153,36.153,36.1149,36.1149,24800.0
2012-09-28 13:55:00,47.47,47.51,47.47,47.5,25800.0,36.1149,36.1454,36.1149,36.1378,25800.0
2012-09-28 14:00:00,47.49,47.51,47.49,47.5,14200.0,36.1302,36.1454,36.1302,36.1378,14200.0
2012-09-28 14:05:00,47.5,47.51,47.47,47.47,21300.0,36.1378,36.1454,36.1149,36.1149,21300.0
2012-09-28 14:10:00,47.48,47.49,47.47,47.47,12800.0,36.1226,36.1302,36.1149,36.1149,12800.0
2012-09-28 14:15:00,47.48,47.48,47.45,47.47,36000.0,36.1226,36.1226,36.0997,36.1149,36000.0
2012-09-28 14:20:00,47.48,47.49,47.45,47.46,17100.0,36.1226,36.1302,36.0997,36.1073,17100.0
2012-09-28 14:25:00,47.46,47.47,47.43,47.44,31400.0,36.1073,36.1149,36.0845,36.0921,31400.0
2012-09-28 14:30:00,47.43,47.44,47.4,47.43,28800.0,36.0845,36.0921,36.0617,36.0845,28800.0
2012-09-28 14:35:00,47.43,47.5,47.42,47.5,27100.0,36.0845,36.1378,36.0769,36.1378,27100.0
2012-09-28 14:40:00,47.49,47.5,47.48,47.49,22700.0,36.1302,36.1378,36.1226,36.1302,22700.0
2012-09-28 14:45:00,47.49,47.49,47.46,47.46,22800.0,36.1302,36.1302,36.1073,36.1073,22800.0
2012-09-28 14:50:00,47.47,47.48,47.42,47.45,28100.0,36.1149,36.1226,36.0769,36.0997,28100.0
2012-09-28 14:55:00,47.45,47.45,47.42,47.43,19800.0,36.0997,36.0997,36.0769,36.0845,19800.0
2012-09-28 15:00:00,47.44,47.45,47.42,47.42,23700.0,36.0921,36.0997,36.0769,36.0769,23700.0
2012-09-28 15:05:00,47.43,47.45,47.41,47.43,29700.0,36.0845,36.0997,36.0693,36.0845,29700.0
2012-09-28 15:10:00,47.43,47.44,47.42,47.43,19700.0,36.0845,36.0921,36.0769,36.0845,19700.0
2012-09-28 15:15:00,47.44,47.48,47.42,47.42,26200.0,36.0921,36.1226,36.0769,36.0769,26200.0
2012-09-28 15:20:00,47.42,47.45,47.42,47.44,18700.0,36.0769,36.0997,36.0769,36.0921,18700.0
2012-09-28 15:25:00,47.44,47.44,47.38,47.41,25700.0,36.0921,36.0921,36.0465,36.0693,25700.0
2012-09-28 15:30:00,47.4,47.43,47.34,47.34,56600.0,36.0617,36.0845,36.016,36.016,56600.0
2012-09-28 15:35:00,47.33,47.34,47.28,47.31,69700.0,36.0084,36.016,35.9704,35.9932,69700.0
2012-09-28 15:40:00,47.3,47.4,47.3,47.4,101700.0,35.9856,36.0617,35.9856,36.0617,101700.0
2012-09-28 15:45:00,47.4,47.5,47.4,47.48,146800.0,36.0617,36.1378,36.0617,36.1226,146800.0
2012-09-28 15:50:00,47.48,47.5,47.44,47.46,99700.0,36.1226,36.1378,36.0921,36.1073,99700.0
2012-09-28 15:55:00,47.47,47.48,47.4,47.41,247400.0,36.1149,36.1226,36.0617,36.0693,247400.0
2012-10-01 09:30:00,47.49,47.68,47.46,47.67,127300.0,36.1302,36.2747,36.1073,36.2671,127300.0
2012-10-01 09:35:00,47.68,47.8,47.59,47.78,53400.0,36.2747,36.366,36.2062,36.3508,53400.0
2012-10-01 09:40:00,47.79,47.86,47.79,47.83,53600.0,36.3584,36.4117,36.3584,36.3888,53600.0
2012-10-01 09:45:00,47.84,47.84,47.78,47.83,42100.0,36.3964,36.3964,36.3508,36.3888,42100.0
2012-10-01 09:50:00,47.82,47.83,47.78,47.81,60800.0,36.3812,36.3888,36.3508,36.3736,60800.0
2012-10-01 09:55:00,47.8,47.86,47.8,47.85,41700.0,36.366,36.4117,36.366,36.404,41700.0
2012-10-01 10:00:00,47.85,48.04,47.85,48.01,136600.0,36.404,36.5486,36.404,36.5258,136600.0
2012-10-01 10:05:00,48.02,48.03,47.95,47.96,49200.0,36.5334,36.541,36.4801,36.4877,49200.0
2012-10-01 10:10:00,47.96,47.98,47.89,47.91,39100.0,36.4877,36.503,36.4345,36.4497,39100.0
2012-10-01 10:15:00,47.91,47.92,47.88,47.88,43800.0,36.4497,36.4573,36.4269,36.4269,43800.0
2012-10-01 10:20:00,47.88,47.91,47.86,47.9,45000.0,36.4269,36.4497,36.4117,36.4421,45000.0
2012-10-01 10:25:00,47.9,47.92,47.89,47.91,17700.0,36.4421,36.4573,36.4345,36.4497,17700.0
2012-10-01 10:30:00,47.9,47.94,47.87,47.87,49200.0,36.4421,36.4725,36.4193,36.4193,49200.0
2012-10-01 10:35:00,47.87,47.9,47.81,47.81,36600.0,36.4193,36.4421,36.3736,36.3736,36600.0
2012-10-01 10:40:00,47.81,47.96,47.8,47.96,67200.0,36.3736,36.4877,36.366,36.4877,67200.0
2012-10-01 10:45:00,47.96,47.99,47.95,47.98,54400.0,36.4877,36.5106,36.4801,36.503,54400.0
2012-10-01 10:50:00,47.98,48.02,47.97,47.98,32900.0,36.503,36.5334,36.4953,36.503,32900.0
2012-10-01 10:55:00,47.97,47.98,47.88,47.88,46600.0,36.4953,36.503,36.4269,36.4269,46600.0
2012-10-01 11:00:00,47.89,47.92,47.87,47.88,49300.0,36.4345,36.4573,36.4193,36.4269,49300.0
2012-10-01 11:05:00,47.89,47.89,47.83,47.84,18000.0,36.4345,36.4345,36.3888,36.3964,18000.0
2012-10-01 11:10:00,47.83,47.84,47.8,47.83,75800.0,36.3888,36.3964,36.366,36.3888,75800.0
2012-10-01 11:15:00,47.83,47.86,47.82,47.86,48000.0,36.3888,36.4117,36.3812,36.4117,48000.0
2012-10-01 11:20:00,47.85,47.86,47.79,47.8,70400.0,36.404,36.4117,36.3584,36.366,70400.0
2012-10-01 11:25:00,47.8,47.83,47.78,47.82,136900.0,36.366,36.3888,36.3508,36.3812,136900.0
2012-10-01 11:30:00,47.82,47.84,47.79,47.83,78300.0,36.3812,36.3964,36.3584,36.3888,78300.0
2012-10-01 11:35:00,47.82,47.83,47.75,47.77,142000.0,36.3812,36.3888,36.328,36.3432,142000.0
2012-10-01 11:40:00,47.77,47.78,47.75,47.76,58100.0,36.3432,36.3508,36.328,36.3356,58100.0
2012-10-01 11:45:00,47.76,47.77,47.71,47.72,42600.0,36.3356,36.3432,36.2975,36.3051,42600.0
2012-10-01 11:50:00,47.72,47.72,47.68,47.72,46900.0,36.3051,36.3051,36.2747,36.3051,46900.0
2012-10-01 11:55:00,47.7,47.72,47.67,47.68,45800.0,36.2899,36.3051,36.2671,36.2747,45800.0
2012-10-01 12:00:00,47.69,47.71,47.69,47.71,15500.0,36.2823,36.2975,36.2823,36.2975,15500.0
2012-10-01 12:05:00,47.71,47.73,47.68,47.68,52400.0,36.2975,36.3128,36.2747,36.2747,52400.0
2012-10-01 12:10:00,47.69,47.7,47.68,47.7,17400.0,36.2823,36.2899,36.2747,36.2899,17400.0
2012-10-01 12:15:00,47.7,47.75,47.69,47.73,41300.0,36.2899,36.328,36.2823,36.3128,41300.0
2012-10-01 12:20:00,47.74,47.74,47.72,47.73,25800.0,36.3204,36.3204,36.3051,36.3128,25800.0
2012-10-01 12:25:00,47.74,47.75,47.73,47.75,15700.0,36.3204,36.328,36.3128,36.328,15700.0
2012-10-01 12:30:00,47.75,47.82,47.75,47.75,74300.0,36.328,36.3812,36.328,36.328,74300.0
2012-10-01 12:35:00,47.75,47.77,47.75,47.76,30600.0,36.328,36.3432,36.328,36.3356,30600.0
2012-10-01 12:40:00,47.77,47.83,47.76,47.79,49500.0,36.3432,36.3888,36.3356,36.3584,49500.0
2012-10-01 12:45:00,47.79,47.81,47.71,47.71,35000.0,36.3584,36.3736,36.2975,36.2975,35000.0
2012-10-01 12:50:00,47.72,47.72,47.64,47.67,34400.0,36.3051,36.3051,36.2443,36.2671,34400.0
2012-10-01 12:55:00,47.66,47.69,47.65,47.67,48400.0,36.2595,36.2823,36.2519,36.2671,48400.0
2012-10-01 13:00:00,47.67,47.7,47.64,47.64,47500.0,36.2671,36.2899,36.2443,36.2443,47500.0
2012-10-01 13:05:00,47.64,47.66,47.62,47.62,22100.0,36.2443,36.2595,36.2291,36.2291,22100.0
2012-10-01 13:10:00,47.61,47.61,47.55,47.59,51100.0,36.2215,36.2215,36.1758,36.2062,51100.0
2012-10-01 13:15:00,47.59,47.61,47.55,47.59,33600.0,36.2062,36.2215,36.1758,36.2062,33600.0
2012-10-01 13:20:00,47.59,47.68,47.56,47.66,57300.0,36.2062,36.2747,36.1834,36.2595,57300.0
2012-10-01 13:25:00,47.66,47.75,47.66,47.73,53300.0,36.2595,36.328,36.2595,36.3128,53300.0
2012-10-01 13:30:00,47.74,47.74,47.66,47.69,33200.0,36.3204,36.3204,36.2595,36.2823,33200.0
2012-10-01 13:35:00,47.69,47.71,47.64,47.65,31800.0,36.2823,36.2975,36.2443,36.2519,31800.0
2012-10-01 13:40:00,47.65,47.68,47.63,47.67,28200.0,36.2519,36.2747,36.2367,36.2671,28200.0
2012-10-01 13:45:00,47.67,47.73,47.67,47.73,25400.0,36.2671,36.3128,36.2671,36.3128,25400.0
2012-10-01 13:50:00,47.73,47.73,47.68,47.69,25900.0,36.3128,36.3128,36.2747,36.2823,25900.0
2012-10-01 13:55:00,47.69,47.72,47.69,47.69,20500.0,36.2823,36.3051,36.2823,36.2823,20500.0
2012-10-01 14:00:00,47.7,47.73,47.67,47.73,33600.0,36.2899,36.3128,36.2671,36.3128,33600.0
2012-10-01 14:05:00,47.72,47.73,47.69,47.7,14300.0,36.3051,36.3128,36.2823,36.2899,14300.0
2012-10-01 14:10:00,47.7,47.77,47.69,47.76,33700.0,36.2899,36.3432,36.2823,36.3356,33700.0
2012-10-01 14:15:00,47.76,47.76,47.72,47.73,48200.0,36.3356,36.3356,36.3051,36.3128,48200.0
2012-10-01 14:20:00,47.73,47.75,47.72,47.75,27200.0,36.3128,36.328,36.3051,36.328,27200.0
2012-10-01 14:25:00,47.75,47.75,47.72,47.73,26700.0,36.328,36.328,36.3051,36.3128,26700.0
2012-10-01 14:30:00,47.73,47.75,47.72,47.72,15000.0,36.3128,36.328,36.3051,36.3051,15000.0
2012-10-01 14:35:00,47.73,47.79,47.73,47.77,32700.0,36.3128,36.3584,36.3128,36.3432,32700.0
2012-10-01 14:40:00,47.77,47.82,47.77,47.81,31800.0,36.3432,36.3812,36.3432,36.3736,31800.0
2012-10-01 14:45:00,47.81,47.82,47.79,47.82,35900.0,36.3736,36.3812,36.3584,36.3812,35900.0
2012-10-01 14:50:00,47.82,47.82,47.79,47.8,87700.0,36.3812,36.3812,36.3584,36.366,87700.0
2012-10-01 14:55:00,47.8,47.88,47.8,47.87,91500.0,36.366,36.4269,36.366,36.4193,91500.0
2012-10-01 15:00:00,47.87,47.87,47.84,47.84,94500.0,36.4193,36.4193,36.3964,36.3964,94500.0
2012-10-01 15:05:00,47.84,47.88,47.84,47.88,111100.0,36.3964,36.4269,36.3964,36.4269,111100.0
2012-10-01 15:10:00,47.88,47.88,47.8,47.8,88100.0,36.4269,36.4269,36.366,36.366,88100.0
2012-10-01 15:15:00,47.8,47.8,47.72,47.73,138600.0,36.366,36.366,36.3051,36.3128,138600.0
2012-10-01 15:20:00,47.72,47.73,47.67,47.67,113400.0,36.3051,36.3128,36.2671,36.2671,113400.0
2012-10-01 15:25:00,47.67,47.68,47.63,47.65,140900.0,36.2671,36.2747,36.2367,36.2519,140900.0
2012-10-01 15:30:00,47.65,47.66,47.63,47.63,82900.0,36.2519,36.2595,36.2367,36.2367,82900.0
2012-10-01 15:35:00,47.63,47.64,47.61,47.61,146100.0,36.2367,36.2443,36.2215,36.2215,146100.0
2012-10-01 15:40:00,47.62,47.63,47.56,47.58,180500.0,36.2291,36.2367,36.1834,36.1986,180500.0
2012-10-01 15:45:00,47.59,47.62,47.56,47.6,136000.0,36.2062,36.2291,36.1834,36.2139,136000.0
2012-10-01 15:50:00,47.6,47.62,47.54,47.55,154200.0,36.2139,36.2291,36.1682,36.1758,154200.0
2012-10-01 15:55:00,47.55,47.59,47.55,47.57,247200.0,36.1758,36.2062,36.1758,36.191,247200.0
2012-10-02 09:30:00,47.81,48.0,47.79,47.99,79200.0,36.3736,36.5182,36.3584,36.5106,79200.0
2012-10-02 09:35:00,47.99,47.99,47.93,47.99,30400.0,36.5106,36.5106,36.4649,36.5106,30400.0
2012-10-02 09:40:00,47.99,48.05,47.95,47.99,171700.0,36.5106,36.5562,36.4801,36.5106,171700.0
2012-10-02 09:45:00,48.0,48.11,47.99,48.06,152500.0,36.5182,36.6019,36.5106,36.5638,152500.0
2012-10-02 09:50:00,48.06,48.12,48.04,48.09,45200.0,36.5638,36.6095,36.5486,36.5866,45200.0
2012-10-02 09:55:00,48.09,48.13,48.03,48.13,133700.0,36.5866,36.6171,36.541,36.6171,133700.0
2012-10-02 10:00:00,48.13,48.14,48.07,48.07,87200.0,36.6171,36.6247,36.5714,36.5714,87200.0
2012-10-02 10:05:00,48.07,48.08,48.03,48.07,78400.0,36.5714,36.579,36.541,36.5714,78400.0
2012-10-02 10:10:00,48.06,48.1,48.0,48.01,80200.0,36.5638,36.5942,36.5182,36.5258,80200.0
2012-10-02 10:15:00,48.01,48.04,47.96,47.99,84500.0,36.5258,36.5486,36.4877,36.5106,84500.0
2012-10-02 10:20:00,48.0,48.06,48.0,48.06,101500.0,36.5182,36.5638,36.5182,36.5638,101500.0
2012-10-02 10:25:00,48.06,48.07,48.0,48.05,92300.0,36.5638,36.5714,36.5182,36.5562,92300.0
2012-10-02 10:30:00,48.04,48.06,48.02,48.05,76600.0,36.5486,36.5638,36.5334,36.5562,76600.0
2012-10-02 10:35:00,48.05,48.07,48.05,48.06,118100.0,36.5562,36.5714,36.5562,36.5638,118100.0
2012-10-02 10:40:00,48.07,48.1,48.06,48.06,27300.0,36.5714,36.5942,36.5638,36.5638,27300.0
2012-10-02 10:45:00,48.06,48.14,48.02,48.11,71900.0,36.5638,36.6247,36.5334,36.6019,71900.0
2012-10-02 10:50:00,48.11,48.12,48.03,48.04,58500.0,36.6019,36.6095,36.541,36.5486,58500.0
2012-10-02 10:55:00,48.04,48.05,48.02,48.05,60000.0,36.5486,36.5562,36.5334,36.5562,60000.0
2012-10-02 11:00:00,48.04,48.09,48.03,48.09,78600.0,36.5486,36.5866,36.541,36.5866,78600.0
2012-10-02 11:05:00,48.09,48.09,48.05,48.05,62100.0,36.5866,36.5866,36.5562,36.5562,62100.0
2012-10-02 11:10:00,48.06,48.09,48.05,48.08,70500.0,36.5638,36.5866,36.5562,36.579,70500.0
2012-10-02 11:15:00,48.07,48.11,48.06,48.1,67700.0,36.5714,36.6019,36.5638,36.5942,67700.0
2012-10-02 11:20:00,48.08,48.08,48.04,48.05,55200.0,36.579,36.579,36.5486,36.5562,55200.0
2012-10-02 11:25:00,48.05,48.05,48.01,48.02,44000.0,36.5562,36.5562,36.5258,36.5334,44000.0
2012-10-02 11:30:00,48.01,48.06,47.98,48.02,43300.0,36.5258,36.5638,36.503,36.5334,43300.0
2012-10-02 11:35:00,48.02,48.04,47.87,47.9,79000.0,36.5334,36.5486,36.4193,36.4421,79000.0
2012-10-02 11:40:00,47.9,47.93,47.84,47.89,84700.0,36.4421,36.4649,36.3964,36.4345,84700.0
2012-10-02 11:45:00,47.89,47.89,47.84,47.84,23100.0,36.4345,36.4345,36.3964,36.3964,23100.0
2012-10-02 11:50:00,47.84,47.87,47.82,47.83,21500.0,36.3964,36.4193,36.3812,36.3888,21500.0
2012-10-02 11:55:00,47.83,47.87,47.81,47.85,28300.0,36.3888,36.4193,36.3736,36.404,28300.0
2012-10-02 12:00:00,47.85,47.87,47.82,47.86,22300.0,36.404,36.4193,36.3812,36.4117,22300.0
2012-10-02 12:05:00,47.85,47.87,47.84,47.85,15100.0,36.404,36.4193,36.3964,36.404,15100.0
2012-10-02 12:10:00,47.84,47.91,47.83,47.89,29200.0,36.3964,36.4497,36.3888,36.4345,29200.0
2012-10-02 12:15:00,47.89,47.98,47.87,47.96,37800.0,36.4345,36.503,36.4193,36.4877,37800.0
2012-10-02 12:20:00,47.95,47.96,47.91,47.91,18700.0,36.4801,36.4877,36.4497,36.4497,18700.0
2012-10-02 12:25:00,47.92,48.0,47.91,47.98,38200.0,36.4573,36.5182,36.4497,36.503,38200.0
2012-10-02 12:30:00,47.97,47.97,47.93,47.93,12100.0,36.4953,36.4953,36.4649,36.4649,12100.0
2012-10-02 12:35:00,47.93,47.95,47.92,47.94,20900.0,36.4649,36.4801,36.4573,36.4725,20900.0
2012-10-02 12:40:00,47.94,47.95,47.91,47.93,21800.0,36.4725,36.4801,36.4497,36.4649,21800.0
2012-10-02 12:45:00,47.94,47.97,47.94,47.97,29000.0,36.4725,36.4953,36.4725,36.4953,29000.0
2012-10-02 12:50:00,47.97,47.98,47.95,47.98,15200.0,36.4953,36.503,36.4801,36.503,15200.0
2012-10-02 12:55:00,47.98,48.0,47.96,47.97,22400.0,36.503,36.5182,36.4877,36.4953,22400.0
2012-10-02 13:00:00,47.97,47.97,47.94,47.96,23600.0,36.4953,36.4953,36.4725,36.4877,23600.0
2012-10-02 13:05:00,47.96,48.0,47.92,47.98,49600.0,36.4877,36.5182,36.4573,36.503,49600.0
2012-10-02 13:10:00,47.97,47.98,47.97,47.97,18700.0,36.4953,36.503,36.4953,36.4953,18700.0
2012-10-02 13:15:00,47.97,47.99,47.96,47.96,21800.0,36.4953,36.5106,36.4877,36.4877,21800.0
2012-10-02 13:20:00,47.96,47.97,47.95,47.96,26500.0,36.4877,36.4953,36.4801,36.4877,26500.0
2012-10-02 13:25:00,47.96,47.97,47.93,47.94,18700.0,36.4877,36.4953,36.4649,36.4725,18700.0
2012-10-02 13:30:00,47.94,47.94,47.9,47.92,20500.0,36.4725,36.4725,36.4421,36.4573,20500.0
2012-10-02 13:35:00,47.92,47.99,47.91,47.98,35200.0,36.4573,36.5106,36.4497,36.503,35200.0
2012-10-02 13:40:00,47.99,48.01,47.97,47.99,19900.0,36.5106,36.5258,36.4953,36.5106,19900.0
2012-10-02 13:45:00,47.99,47.99,47.94,47.95,15900.0,36.5106,36.5106,36.4725,36.4801,15900.0
2012-10-02 13:50:00,47.94,47.99,47.94,47.97,34000.0,36.4725,36.5106,36.4725,36.4953,34000.0
2012-10-02 13:55:00,47.97,47.97,47.9,47.93,32300.0,36.4953,36.4953,36.4421,36.4649,32300.0
2012-10-02 14:00:00,47.92,47.92,47.9,47.9,31100.0,36.4573,36.4573,36.4421,36.4421,31100.0
2012-10-02 14:05:00,47.9,47.93,47.89,47.92,34500.0,36.4421,36.4649,36.4345,36.4573,34500.0
2012-10-02 14:10:00,47.92,47.93,47.9,47.93,42500.0,36.4573,36.4649,36.4421,36.4649,42500.0
2012-10-02 14:15:00,47.94,47.94,47.9,47.92,57200.0,36.4725,36.4725,36.4421,36.4573,57200.0
2012-10-02 14:20:00,47.93,47.94,47.89,47.9,21400.0,36.4649,36.4725,36.4345,36.4421,21400.0
2012-10-02 14:25:00,47.89,47.91,47.86,47.89,26900.0,36.4345,36.4497,36.4117,36.4345,26900.0
2012-10-02 14:30:00,47.88,47.91,47.87,47.9,66400.0,36.4269,36.4497,36.4193,36.4421,66400.0
2012-10-02 14:35:00,47.91,47.93,47.86,47.87,36900.0,36.4497,36.4649,36.4117,36.4193,36900.0
2012-10-02 14:40:00,47.87,47.88,47.84,47.86,41600.0,36.4193,36.4269,36.3964,36.4117,41600.0
2012-10-02 14:45:00,47.85,47.87,47.82,47.87,23800.0,36.404,36.4193,36.3812,36.4193,23800.0
2012-10-02 14:50:00,47.87,47.91,47.86,47.9,27000.0,36.4193,36.4497,36.4117,36.4421,27000.0
2012-10-02 14:55:00,47.89,47.9,47.87,47.88,32400.0,36.4345,36.4421,36.4193,36.4269,32400.0
2012-10-02 15:00:00,47.87,47.87,47.84,47.85,16400.0,36.4193,36.4193,36.3964,36.404,16400.0
2012-10-02 15:05:00,47.85,47.91,47.84,47.89,43600.0,36.404,36.4497,36.3964,36.4345,43600.0
2012-10-02 15:10:00,47.89,47.9,47.83,47.85,44300.0,36.4345,36.4421,36.3888,36.404,44300.0
2012-10-02 15:15:00,47.85,47.86,47.83,47.85,45400.0,36.404,36.4117,36.3888,36.404,45400.0
2012-10-02 15:20:00,47.84,47.84,47.81,47.83,54100.0,36.3964,36.3964,36.3736,36.3888,54100.0
2012-10-02 15:25:00,47.83,47.85,47.82,47.84,51400.0,36.3888,36.404,36.3812,36.3964,51400.0
2012-10-02 15:30:00,47.84,47.88,47.84,47.85,60900.0,36.3964,36.4269,36.3964,36.404,60900.0
2012-10-02 15:35:00,47.86,47.9,47.85,47.89,65400.0,36.4117,36.4421,36.404,36.4345,65400.0
2012-10-02 15:40:00,47.9,47.92,47.87,47.9,142400.0,36.4421,36.4573,36.4193,36.4421,142400.0
2012-10-02 15:45:00,47.9,47.93,47.88,47.88,160100.0,36.4421,36.4649,36.4269,36.4269,160100.0
2012-10-02 15:50:00,47.88,47.93,47.88,47.88,159100.0,36.4269,36.4649,36.4269,36.4269,159100.0
2012-10-02 15:55:00,47.89,47.94,47.89,47.94,338700.0,36.4345,36.4725,36.4345,36.4725,338700.0
2012-10-03 09:30:00,48.06,48.15,48.02,48.07,152500.0,36.5638,36.6323,36.5334,36.5714,152500.0
2012-10-03 09:35:00,48.08,48.14,48.01,48.12,113200.0,36.579,36.6247,36.5258,36.6095,113200.0
2012-10-03 09:40:00,48.11,48.16,48.01,48.03,70600.0,36.6019,36.6399,36.5258,36.541,70600.0
2012-10-03 09:45:00,48.02,48.06,48.0,48.02,80900.0,36.5334,36.5638,36.5182,36.5334,80900.0
2012-10-03 09:50:00,48.02,48.02,47.97,47.98,58000.0,36.5334,36.5334,36.4953,36.503,58000.0
2012-10-03 09:55:00,47.98,48.02,47.97,47.98,35700.0,36.503,36.5334,36.4953,36.503,35700.0
2012-10-03 10:00:00,47.99,48.06,47.93,47.96,45500.0,36.5106,36.5638,36.4649,36.4877,45500.0
2012-10-03 10:05:00,47.96,47.99,47.93,47.99,22000.0,36.4877,36.5106,36.4649,36.5106,22000.0
2012-10-03 10:10:00,47.98,47.99,47.94,47.95,73400.0,36.503,36.5106,36.4725,36.4801,73400.0
2012-10-03 10:15:00,47.95,48.08,47.94,48.08,91200.0,36.4801,36.579,36.4725,36.579,91200.0
2012-10-03 10:20:00,48.08,48.11,48.03,48.08,53500.0,36.579,36.6019,36.541,36.579,53500.0
2012-10-03 10:25:00,48.08,48.14,48.08,48.11,32000.0,36.579,36.6247,36.579,36.6019,32000.0
2012-10-03 10:30:00,48.12,48.13,48.04,48.04,75500.0,36.6095,36.6171,36.5486,36.5486,75500.0
2012-10-03 10:35:00,48.05,48.08,47.97,48.05,105500.0,36.5562,36.579,36.4953,36.5562,105500.0
2012-10-03 10:40:00,48.05,48.08,48.03,48.04,66800.0,36.5562,36.579,36.541,36.5486,66800.0
2012-10-03 10:45:00,48.04,48.1,48.02,48.04,76500.0,36.5486,36.5942,36.5334,36.5486,76500.0
2012-10-03 10:50:00,48.04,48.06,48.02,48.02,31400.0,36.5486,36.5638,36.5334,36.5334,31400.0
2012-10-03 10:55:00,48.03,48.09,48.03,48.08,37400.0,36.541,36.5866,36.541,36.579,37400.0
2012-10-03 11:00:00,48.08,48.13,48.08,48.09,74200.0,36.579,36.6171,36.579,36.5866,74200.0
2012-10-03 11:05:00,48.09,48.15,48.07,48.14,244700.0,36.5866,36.6323,36.5714,36.6247,244700.0
2012-10-03 11:10:00,48.14,48.25,48.14,48.24,38800.0,36.6247,36.7084,36.6247,36.7008,38800.0
2012-10-03 11:15:00,48.25,48.27,48.21,48.23,48400.0,36.7084,36.7236,36.6779,36.6932,48400.0
2012-10-03 11:20:00,48.24,48.29,48.23,48.25,73900.0,36.7008,36.7388,36.6932,36.7084,73900.0
2012-10-03 11:25:00,48.25,48.26,48.22,48.24,60400.0,36.7084,36.716,36.6855,36.7008,60400.0
2012-10-03 11:30:00,48.23,48.27,48.23,48.27,51900.0,36.6932,36.7236,36.6932,36.7236,51900.0
2012-10-03 11:35:00,48.27,48.28,48.23,48.25,46300.0,36.7236,36.7312,36.6932,36.7084,46300.0
2012-10-03 11:40:00,48.25,48.26,48.23,48.24,39000.0,36.7084,36.716,36.6932,36.7008,39000.0
2012-10-03 11:45:00,48.24,48.27,48.21,48.22,87400.0,36.7008,36.7236,36.6779,36.6855,87400.0
2012-10-03 11:50:00,48.23,48.25,48.2,48.23,35700.0,36.6932,36.7084,36.6703,36.6932,35700.0
2012-10-03 11:55:00,48.23,48.25,48.23,48.25,26100.0,36.6932,36.7084,36.6932,36.7084,26100.0
2012-10-03 12:00:00,48.25,48.25,48.2,48.23,39100.0,36.7084,36.7084,36.6703,36.6932,39100.0
2012-10-03 12:05:00,48.22,48.25,48.22,48.25,38100.0,36.6855,36.7084,36.6855,36.7084,38100.0
2012-10-03 12:10:00,48.25,48.27,48.23,48.24,61300.0,36.7084,36.7236,36.6932,36.7008,61300.0
2012-10-03 12:15:00,48.24,48.25,48.22,48.25,32600.0,36.7008,36.7084,36.6855,36.7084,32600.0
2012-10-03 12:20:00,48.25,48.26,48.23,48.23,14500.0,36.7084,36.716,36.6932,36.6932,14500.0
2012-10-03 12:25:00,48.24,48.26,48.23,48.25,48000.0,36.7008,36.716,36.6932,36.7084,48000.0
2012-10-03 12:30:00,48.25,48.3,48.25,48.27,47600.0,36.7084,36.7464,36.7084,36.7236,47600.0
2012-10-03 12:35:00,48.27,48.28,48.25,48.28,21000.0,36.7236,36.7312,36.7084,36.7312,21000.0
2012-10-03 12:40:00,48.28,48.28,48.24,48.24,13700.0,36.7312,36.7312,36.7008,36.7008,13700.0
2012-10-03 12:45:00,48.23,48.3,48.23,48.28,37700.0,36.6932,36.7464,36.6932,36.7312,37700.0
2012-10-03 12:50:00,48.28,48.28,48.27,48.28,7100.0,36.7312,36.7312,36.7236,36.7312,7100.0
2012-10-03 12:55:00,48.28,48.28,48.27,48.28,11900.0,36.7312,36.7312,36.7236,36.7312,11900.0
2012-10-03 13:00:00,48.27,48.28,48.23,48.24,49400.0,36.7236,36.7312,36.6932,36.7008,49400.0
2012-10-03 13:05:00,48.24,48.25,48.23,48.23,13200.0,36.7008,36.7084,36.6932,36.6932,13200.0
2012-10-03 13:10:00,48.23,48.25,48.23,48.25,12600.0,36.6932,36.7084,36.6932,36.7084,12600.0
2012-10-03 13:15:00,48.25,48.26,48.23,48.25,24700.0,36.7084,36.716,36.6932,36.7084,24700.0
2012-10-03 13:20:00,48.24,48.25,48.21,48.21,40700.0,36.7008,36.7084,36.6779,36.6779,40700.0
2012-10-03 13:25:00,48.21,48.24,48.19,48.24,31200.0,36.6779,36.7008,36.6627,36.7008,31200.0
2012-10-03 13:30:00,48.23,48.24,48.19,48.19,30100.0,36.6932,36.7008,36.6627,36.6627,30100.0
2012-10-03 13:35:00,48.19,48.21,48.15,48.15,56500.0,36.6627,36.6779,36.6323,36.6323,56500.0
2012-10-03 13:40:00,48.15,48.18,48.14,48.17,28800.0,36.6323,36.6551,36.6247,36.6475,28800.0
2012-10-03 13:45:00,48.18,48.21,48.16,48.21,43000.0,36.6551,36.6779,36.6399,36.6779,43000.0
2012-10-03 13:50:00,48.21,48.21,48.18,48.2,28700.0,36.6779,36.6779,36.6551,36.6703,28700.0
2012-10-03 13:55:00,48.2,48.22,48.18,48.19,28900.0,36.6703,36.6855,36.6551,36.6627,28900.0
2012-10-03 14:00:00,48.2,48.21,48.19,48.21,64600.0,36.6703,36.6779,36.6627,36.6779,64600.0
2012-10-03 14:05:00,48.21,48.24,48.2,48.23,83800.0,36.6779,36.7008,36.6703,36.6932,83800.0
2012-10-03 14:10:00,48.24,48.24,48.21,48.23,44000.0,36.7008,36.7008,36.6779,36.6932,44000.0
2012-10-03 14:15:00,48.23,48.23,48.2,48.22,41600.0,36.6932,36.6932,36.6703,36.6855,41600.0
2012-10-03 14:20:00,48.22,48.24,48.2,48.2,45800.0,36.6855,36.7008,36.6703,36.6703,45800.0
2012-10-03 14:25:00,48.21,48.26,48.2,48.25,62500.0,36.6779,36.716,36.6703,36.7084,62500.0
2012-10-03 14:30:00,48.26,48.28,48.24,48.26,44400.0,36.716,36.7312,36.7008,36.716,44400.0
2012-10-03 14:35:00,48.26,48.28,48.25,48.27,40800.0,36.716,36.7312,36.7084,36.7236,40800.0
2012-10-03 14:40:00,48.26,48.28,48.24,48.26,32500.0,36.716,36.7312,36.7008,36.716,32500.0
2012-10-03 14:45:00,48.25,48.3,48.24,48.29,34600.0,36.7084,36.7464,36.7008,36.7388,34600.0
2012-10-03 14:50:00,48.29,48.3,48.27,48.3,68500.0,36.7388,36.7464,36.7236,36.7464,68500.0
2012-10-03 14:55:00,48.3,48.31,48.28,48.29,41600.0,36.7464,36.754,36.7312,36.7388,41600.0
2012-10-03 15:00:00,48.3,48.33,48.28,48.3,91300.0,36.7464,36.7692,36.7312,36.7464,91300.0
2012-10-03 15:05:00,48.3,48.32,48.29,48.32,68900.0,36.7464,36.7616,36.7388,36.7616,68900.0
2012-10-03 15:10:00,48.32,48.35,48.31,48.35,50200.0,36.7616,36.7844,36.754,36.7844,50200.0
2012-10-03 15:15:00,48.35,48.39,48.34,48.34,58700.0,36.7844,36.8149,36.7768,36.7768,58700.0
2012-10-03 15:20:00,48.34,48.37,48.32,48.33,99600.0,36.7768,36.7997,36.7616,36.7692,99600.0
2012-10-03 15:25:00,48.33,48.36,48.31,48.36,108400.0,36.7692,36.7921,36.754,36.7921,108400.0
2012-10-03 15:30:00,48.36,48.36,48.29,48.3,109500.0,36.7921,36.7921,36.7388,36.7464,109500.0
2012-10-03 15:35:00,48.3,48.32,48.29,48.31,78200.0,36.7464,36.7616,36.7388,36.754,78200.0
2012-10-03 15:40:00,48.3,48.34,48.29,48.3,154700.0,36.7464,36.7768,36.7388,36.7464,154700.0
2012-10-03 15:45:00,48.3,48.33,48.29,48.32,174600.0,36.7464,36.7692,36.7388,36.7616,174600.0
2012-10-03 15:50:00,48.32,48.33,48.27,48.32,148800.0,36.7616,36.7692,36.7236,36.7616,148800.0
2012-10-03 15:55:00,48.32,48.34,48.28,48.29,369300.0,36.7616,36.7768,36.7312,36.7388,369300.0
2012-10-04 09:30:00,48.46,48.58,48.42,48.48,109800.0,36.8681,36.9594,36.8377,36.8834,109800.0
2012-10-04 09:35:00,48.5,48.71,48.48,48.66,102500.0,36.8986,37.0583,36.8834,37.0203,102500.0
2012-10-04 09:40:00,48.66,48.71,48.59,48.65,167900.0,37.0203,37.0583,36.967,37.0127,167900.0
2012-10-04 09:45:00,48.68,48.71,48.63,48.68,46300.0,37.0355,37.0583,36.9975,37.0355,46300.0
2012-10-04 09:50:00,48.68,48.71,48.65,48.71,68500.0,37.0355,37.0583,37.0127,37.0583,68500.0
2012-10-04 09:55:00,48.71,48.71,48.62,48.65,31200.0,37.0583,37.0583,36.9899,37.0127,31200.0
2012-10-04 10:00:00,48.66,48.73,48.63,48.73,65900.0,37.0203,37.0735,36.9975,37.0735,65900.0
2012-10-04 10:05:00,48.74,48.81,48.7,48.79,138000.0,37.0812,37.1344,37.0507,37.1192,138000.0
2012-10-04 10:10:00,48.8,48.95,48.79,48.94,120300.0,37.1268,37.2409,37.1192,37.2333,120300.0
2012-10-04 10:15:00,48.93,48.95,48.89,48.91,105200.0,37.2257,37.2409,37.1953,37.2105,105200.0
2012-10-04 10:20:00,48.9,48.94,48.89,48.91,212200.0,37.2029,37.2333,37.1953,37.2105,212200.0
2012-10-04 10:25:00,48.9,48.91,48.89,48.9,141700.0,37.2029,37.2105,37.1953,37.2029,141700.0
2012-10-04 10:30:00,48.91,48.91,48.81,48.82,82100.0,37.2105,37.2105,37.1344,37.142,82100.0
2012-10-04 10:35:00,48.82,48.85,48.81,48.84,53100.0,37.142,37.1648,37.1344,37.1572,53100.0
2012-10-04 10:40:00,48.84,48.84,48.81,48.81,36900.0,37.1572,37.1572,37.1344,37.1344,36900.0
2012-10-04 10:45:00,48.82,48.82,48.7,48.7,68000.0,37.142,37.142,37.0507,37.0507,68000.0
2012-10-04 10:50:00,48.7,48.71,48.66,48.66,60100.0,37.0507,37.0583,37.0203,37.0203,60100.0
2012-10-04 10:55:00,48.66,48.71,48.65,48.7,32000.0,37.0203,37.0583,37.0127,37.0507,32000.0
2012-10-04 11:00:00,48.71,48.76,48.69,48.69,30000.0,37.0583,37.0964,37.0431,37.0431,30000.0
2012-10-04 11:05:00,48.67,48.67,48.62,48.63,39100.0,37.0279,37.0279,36.9899,36.9975,39100.0
2012-10-04 11:10:00,48.62,48.64,48.59,48.6,41600.0,36.9899,37.0051,36.967,36.9746,41600.0
2012-10-04 11:15:00,48.6,48.6,48.55,48.56,36800.0,36.9746,36.9746,36.9366,36.9442,36800.0
2012-10-04 11:20:00,48.55,48.58,48.49,48.5,104600.0,36.9366,36.9594,36.891,36.8986,104600.0
2012-10-04 11:25:00,48.5,48.54,48.47,48.51,75100.0,36.8986,36.929,36.8757,36.9062,75100.0
2012-10-04 11:30:00,48.51,48.55,48.49,48.54,57600.0,36.9062,36.9366,36.891,36.929,57600.0
2012-10-04 11:35:00,48.54,48.58,48.52,48.57,25800.0,36.929,36.9594,36.9138,36.9518,25800.0
2012-10-04 11:40:00,48.56,48.58,48.54,48.57,49900.0,36.9442,36.9594,36.929,36.9518,49900.0
2012-10-04 11:45:00,48.57,48.61,48.56,48.61,41600.0,36.9518,36.9823,36.9442,36.9823,41600.0
2012-10-04 11:50:00,48.6,48.61,48.55,48.55,69500.0,36.9746,36.9823,36.9366,36.9366,69500.0
2012-10-04 11:55:00,48.55,48.56,48.51,48.52,46000.0,36.9366,36.9442,36.9062,36.9138,46000.0
2012-10-04 12:00:00,48.52,48.53,48.49,48.5,36900.0,36.9138,36.9214,36.891,36.8986,36900.0
2012-10-04 12:05:00,48.49,48.53,48.49,48.53,35900.0,36.891,36.9214,36.891,36.9214,35900.0
2012-10-04 12:10:00,48.53,48.57,48.52,48.54,54700.0,36.9214,36.9518,36.9138,36.929,54700.0
2012-10-04 12:15:00,48.53,48.55,48.5,48.53,38500.0,36.9214,36.9366,36.8986,36.9214,38500.0
2012-10-04 12:20:00,48.53,48.53,48.49,48.49,135200.0,36.9214,36.9214,36.891,36.891,135200.0
2012-10-04 12:25:00,48.5,48.5,48.46,48.48,63900.0,36.8986,36.8986,36.8681,36.8834,63900.0
2012-10-04 12:30:00,48.48,48.49,48.46,48.47,48800.0,36.8834,36.891,36.8681,36.8757,48800.0
2012-10-04 12:35:00,48.47,48.5,48.47,48.5,103500.0,36.8757,36.8986,36.8757,36.8986,103500.0
2012-10-04 12:40:00,48.5,48.53,48.49,48.5,195800.0,36.8986,36.9214,36.891,36.8986,195800.0
2012-10-04 12:45:00,48.51,48.51,48.48,48.49,45300.0,36.9062,36.9062,36.8834,36.891,45300.0
2012-10-04 12:50:00,48.49,48.51,48.47,48.47,43100.0,36.891,36.9062,36.8757,36.8757,43100.0
2012-10-04 12:55:00,48.47,48.5,48.47,48.48,30500.0,36.8757,36.8986,36.8757,36.8834,30500.0
2012-10-04 13:00:00,48.48,48.5,48.47,48.48,34900.0,36.8834,36.8986,36.8757,36.8834,34900.0
2012-10-04 13:05:00,48.49,48.5,48.49,48.5,200300.0,36.891,36.8986,36.891,36.8986,200300.0
2012-10-04 13:10:00,48.5,48.56,48.5,48.55,27500.0,36.8986,36.9442,36.8986,36.9366,27500.0
2012-10-04 13:15:00,48.56,48.64,48.55,48.63,176100.0,36.9442,37.0051,36.9366,36.9975,176100.0
2012-10-04 13:20:00,48.63,48.65,48.63,48.63,129600.0,36.9975,37.0127,36.9975,36.9975,129600.0
2012-10-04 13:25:00,48.64,48.66,48.63,48.65,45600.0,37.0051,37.0203,36.9975,37.0127,45600.0
2012-10-04 13:30:00,48.65,48.66,48.63,48.66,57700.0,37.0127,37.0203,36.9975,37.0203,57700.0
2012-10-04 13:35:00,48.65,48.68,48.65,48.68,46500.0,37.0127,37.0355,37.0127,37.0355,46500.0
2012-10-04 13:40:00,48.68,48.72,48.67,48.71,31600.0,37.0355,37.0659,37.0279,37.0583,31600.0
2012-10-04 13:45:00,48.72,48.76,48.69,48.69,85800.0,37.0659,37.0964,37.0431,37.0431,85800.0
2012-10-04 13:50:00,48.69,48.7,48.64,48.7,40700.0,37.0431,37.0507,37.0051,37.0507,40700.0
2012-10-04 13:55:00,48.7,48.71,48.64,48.7,63800.0,37.0507,37.0583,37.0051,37.0507,63800.0
2012-10-04 14:00:00,48.7,48.73,48.66,48.68,230500.0,37.0507,37.0735,37.0203,37.0355,230500.0
2012-10-04 14:05:00,48.68,48.71,48.63,48.68,59000.0,37.0355,37.0583,36.9975,37.0355,59000.0
2012-10-04 14:10:00,48.69,48.72,48.63,48.72,56900.0,37.0431,37.0659,36.9975,37.0659,56900.0
2012-10-04 14:15:00,48.72,48.73,48.66,48.66,156900.0,37.0659,37.0735,37.0203,37.0203,156900.0
2012-10-04 14:20:00,48.66,48.67,48.65,48.65,25700.0,37.0203,37.0279,37.0127,37.0127,25700.0
2012-10-04 14:25:00,48.65,48.68,48.65,48.68,23400.0,37.0127,37.0355,37.0127,37.0355,23400.0
2012-10-04 14:30:00,48.68,48.71,48.67,48.71,47400.0,37.0355,37.0583,37.0279,37.0583,47400.0
2012-10-04 14:35:00,48.7,48.71,48.67,48.7,99300.0,37.0507,37.0583,37.0279,37.0507,99300.0
2012-10-04 14:40:00,48.7,48.74,48.65,48.68,84000.0,37.0507,37.0812,37.0127,37.0355,84000.0
2012-10-04 14:45:00,48.68,48.71,48.67,48.71,46400.0,37.0355,37.0583,37.0279,37.0583,46400.0
2012-10-04 14:50:00,48.7,48.71,48.66,48.66,145300.0,37.0507,37.0583,37.0203,37.0203,145300.0
2012-10-04 14:55:00,48.66,48.67,48.65,48.65,34600.0,37.0203,37.0279,37.0127,37.0127,34600.0
2012-10-04 15:00:00,48.65,48.68,48.65,48.67,40300.0,37.0127,37.0355,37.0127,37.0279,40300.0
2012-10-04 15:05:00,48.67,48.68,48.66,48.66,49500.0,37.0279,37.0355,37.0203,37.0203,49500.0
2012-10-04 15:10:00,48.66,48.69,48.64,48.65,106300.0,37.0203,37.0431,37.0051,37.0127,106300.0
2012-10-04 15:15:00,48.65,48.71,48.65,48.7,238400.0,37.0127,37.0583,37.0127,37.0507,238400.0
2012-10-04 15:20:00,48.7,48.71,48.68,48.68,70300.0,37.0507,37.0583,37.0355,37.0355,70300.0
2012-10-04 15:25:00,48.68,48.71,48.67,48.71,76700.0,37.0355,37.0583,37.0279,37.0583,76700.0
2012-10-04 15:30:00,48.71,48.71,48.69,48.69,39400.0,37.0583,37.0583,37.0431,37.0431,39400.0
2012-10-04 15:35:00,48.69,48.7,48.68,48.7,54100.0,37.0431,37.0507,37.0355,37.0507,54100.0
2012-10-04 15:40:00,48.7,48.75,48.69,48.74,112400.0,37.0507,37.0888,37.0431,37.0812,112400.0
2012-10-04 15:45:00,48.75,48.76,48.71,48.75,325400.0,37.0888,37.0964,37.0583,37.0888,325400.0
2012-10-04 15:50:00,48.74,48.76,48.74,48.75,198100.0,37.0812,37.0964,37.0812,37.0888,198100.0
2012-10-04 15:55:00,48.75,48.8,48.74,48.77,704000.0,37.0888,37.1268,37.0812,37.104,704000.0
2012-10-05 09:30:00,48.73,48.9,48.72,48.87,188700.0,37.0735,37.2029,37.0659,37.1801,188700.0
2012-10-05 09:35:00,48.86,48.88,48.7,48.73,153400.0,37.1725,37.1877,37.0507,37.0735,153400.0
2012-10-05 09:40:00,48.74,48.88,48.68,48.75,412200.0,37.0812,37.1877,37.0355,37.0888,412200.0
2012-10-05 09:45:00,48.75,48.76,48.65,48.71,222200.0,37.0888,37.0964,37.0127,37.0583,222200.0
2012-10-05 09:50:00,48.7,48.77,48.68,48.74,67800.0,37.0507,37.104,37.0355,37.0812,67800.0
2012-10-05 09:55:00,48.73,48.74,48.59,48.6,155500.0,37.0735,37.0812,36.967,36.9746,155500.0
2012-10-05 10:00:00,48.6,48.61,48.54,48.54,68600.0,36.9746,36.9823,36.929,36.929,68600.0
2012-10-05 10:05:00,48.55,48.56,48.46,48.47,66400.0,36.9366,36.9442,36.8681,36.8757,66400.0
2012-10-05 10:10:00,48.48,48.57,48.48,48.54,81500.0,36.8834,36.9518,36.8834,36.929,81500.0
2012-10-05 10:15:00,48.55,48.55,48.45,48.46,48600.0,36.9366,36.9366,36.8605,36.8681,48600.0
2012-10-05 10:20:00,48.47,48.5,48.45,48.45,71700.0,36.8757,36.8986,36.8605,36.8605,71700.0
2012-10-05 10:25:00,48.46,48.51,48.46,48.48,138000.0,36.8681,36.9062,36.8681,36.8834,138000.0
2012-10-05 10:30:00,48.48,48.48,48.42,48.48,64100.0,36.8834,36.8834,36.8377,36.8834,64100.0
2012-10-05 10:35:00,48.48,48.49,48.45,48.45,56700.0,36.8834,36.891,36.8605,36.8605,56700.0
2012-10-05 10:40:00,48.46,48.46,48.36,48.37,95500.0,36.8681,36.8681,36.7921,36.7997,95500.0
2012-10-05 10:45:00,48.37,48.39,48.33,48.34,59500.0,36.7997,36.8149,36.7692,36.7768,59500.0
2012-10-05 10:50:00,48.34,48.35,48.3,48.3,80500.0,36.7768,36.7844,36.7464,36.7464,80500.0
2012-10-05 10:55:00,48.29,48.34,48.26,48.32,79100.0,36.7388,36.7768,36.716,36.7616,79100.0
2012-10-05 11:00:00,48.32,48.34,48.3,48.32,86900.0,36.7616,36.7768,36.7464,36.7616,86900.0
2012-10-05 11:05:00,48.31,48.33,48.31,48.33,22800.0,36.754,36.7692,36.754,36.7692,22800.0
2012-10-05 11:10:00,48.33,48.33,48.31,48.31,26900.0,36.7692,36.7692,36.754,36.754,26900.0
2012-10-05 11:15:00,48.31,48.32,48.29,48.3,39100.0,36.754,36.7616,36.7388,36.7464,39100.0
2012-10-05 11:20:00,48.29,48.31,48.22,48.25,169700.0,36.7388,36.754,36.6855,36.7084,169700.0
2012-10-05 11:25:00,48.25,48.3,48.24,48.25,96300.0,36.7084,36.7464,36.7008,36.7084,96300.0
2012-10-05 11:30:00,48.26,48.27,48.23,48.23,102100.0,36.716,36.7236,36.6932,36.6932,102100.0
2012-10-05 11:35:00,48.23,48.24,48.2,48.21,55400.0,36.6932,36.7008,36.6703,36.6779,55400.0
2012-10-05 11:40:00,48.2,48.21,48.18,48.19,41900.0,36.6703,36.6779,36.6551,36.6627,41900.0
2012-10-05 11:45:00,48.19,48.23,48.19,48.22,96500.0,36.6627,36.6932,36.6627,36.6855,96500.0
2012-10-05 11:50:00,48.23,48.28,48.23,48.28,58200.0,36.6932,36.7312,36.6932,36.7312,58200.0
2012-10-05 11:55:00,48.27,48.28,48.25,48.25,30000.0,36.7236,36.7312,36.7084,36.7084,30000.0
2012-10-05 12:00:00,48.26,48.27,48.25,48.27,56300.0,36.716,36.7236,36.7084,36.7236,56300.0
2012-10-05 12:05:00,48.26,48.27,48.23,48.23,51700.0,36.716,36.7236,36.6932,36.6932,51700.0
2012-10-05 12:10:00,48.23,48.27,48.23,48.26,122900.0,36.6932,36.7236,36.6932,36.716,122900.0
2012-10-05 12:15:00,48.26,48.31,48.26,48.28,65400.0,36.716,36.754,36.716,36.7312,65400.0
2012-10-05 12:20:00,48.29,48.3,48.24,48.24,30500.0,36.7388,36.7464,36.7008,36.7008,30500.0
2012-10-05 12:25:00,48.24,48.26,48.23,48.23,29100.0,36.7008,36.716,36.6932,36.6932,29100.0
2012-10-05 12:30:00,48.23,48.28,48.23,48.28,32900.0,36.6932,36.7312,36.6932,36.7312,32900.0
2012-10-05 12:35:00,48.28,48.29,48.26,48.26,43500.0,36.7312,36.7388,36.716,36.716,43500.0
2012-10-05 12:40:00,48.27,48.28,48.26,48.27,17600.0,36.7236,36.7312,36.716,36.7236,17600.0
2012-10-05 12:45:00,48.27,48.27,48.25,48.25,33000.0,36.7236,36.7236,36.7084,36.7084,33000.0
2012-10-05 12:50:00,48.26,48.26,48.24,48.26,47800.0,36.716,36.716,36.7008,36.716,47800.0
2012-10-05 12:55:00,48.25,48.26,48.25,48.26,9100.0,36.7084,36.716,36.7084,36.716,9100.0
2012-10-05 13:00:00,48.25,48.26,48.24,48.24,23200.0,36.7084,36.716,36.7008,36.7008,23200.0
2012-10-05 13:05:00,48.24,48.25,48.24,48.24,14300.0,36.7008,36.7084,36.7008,36.7008,14300.0
2012-10-05 13:10:00,48.24,48.25,48.21,48.21,44300.0,36.7008,36.7084,36.6779,36.6779,44300.0
2012-10-05 13:15:00,48.21,48.22,48.19,48.19,77500.0,36.6779,36.6855,36.6627,36.6627,77500.0
2012-10-05 13:20:00,48.2,48.21,48.18,48.18,29900.0,36.6703,36.6779,36.6551,36.6551,29900.0
2012-10-05 13:25:00,48.19,48.19,48.16,48.16,44000.0,36.6627,36.6627,36.6399,36.6399,44000.0
2012-10-05 13:30:00,48.16,48.18,48.14,48.17,100600.0,36.6399,36.6551,36.6247,36.6475,100600.0
2012-10-05 13:35:00,48.18,48.18,48.14,48.15,46200.0,36.6551,36.6551,36.6247,36.6323,46200.0
2012-10-05 13:40:00,48.16,48.17,48.16,48.17,22800.0,36.6399,36.6475,36.6399,36.6475,22800.0
2012-10-05 13:45:00,48.16,48.17,48.15,48.16,52700.0,36.6399,36.6475,36.6323,36.6399,52700.0
2012-10-05 13:50:00,48.16,48.16,48.14,48.15,57800.0,36.6399,36.6399,36.6247,36.6323,57800.0
2012-10-05 13:55:00,48.15,48.15,48.14,48.15,56600.0,36.6323,36.6323,36.6247,36.6323,56600.0
2012-10-05 14:00:00,48.15,48.16,48.14,48.15,35700.0,36.6323,36.6399,36.6247,36.6323,35700.0
2012-10-05 14:05:00,48.16,48.16,48.13,48.13,46500.0,36.6399,36.6399,36.6171,36.6171,46500.0
2012-10-05 14:10:00,48.13,48.18,48.13,48.17,37700.0,36.6171,36.6551,36.6171,36.6475,37700.0
2012-10-05 14:15:00,48.17,48.18,48.16,48.17,36900.0,36.6475,36.6551,36.6399,36.6475,36900.0
2012-10-05 14:20:00,48.18,48.18,48.17,48.17,10400.0,36.6551,36.6551,36.6475,36.6475,10400.0
2012-10-05 14:25:00,48.17,48.18,48.16,48.16,35500.0,36.6475,36.6551,36.6399,36.6399,35500.0
2012-10-05 14:30:00,48.15,48.16,48.13,48.15,15600.0,36.6323,36.6399,36.6171,36.6323,15600.0
2012-10-05 14:35:00,48.15,48.15,48.1,48.12,51000.0,36.6323,36.6323,36.5942,36.6095,51000.0
2012-10-05 14:40:00,48.11,48.14,48.11,48.14,34200.0,36.6019,36.6247,36.6019,36.6247,34200.0
2012-10-05 14:45:00,48.13,48.15,48.1,48.1,25800.0,36.6171,36.6323,36.5942,36.5942,25800.0
2012-10-05 14:50:00,48.1,48.11,48.06,48.07,82600.0,36.5942,36.6019,36.5638,36.5714,82600.0
2012-10-05 14:55:00,48.06,48.08,48.04,48.04,57600.0,36.5638,36.579,36.5486,36.5486,57600.0
2012-10-05 15:00:00,48.05,48.06,48.02,48.05,74800.0,36.5562,36.5638,36.5334,36.5562,74800.0
2012-10-05 15:05:00,48.06,48.07,48.01,48.05,69000.0,36.5638,36.5714,36.5258,36.5562,69000.0
2012-10-05 15:10:00,48.05,48.05,47.98,48.0,153200.0,36.5562,36.5562,36.503,36.5182,153200.0
2012-10-05 15:15:00,48.0,48.07,47.98,48.06,104300.0,36.5182,36.5714,36.503,36.5638,104300.0
2012-10-05 15:20:00,48.06,48.12,48.04,48.12,57900.0,36.5638,36.6095,36.5486,36.6095,57900.0
2012-10-05 15:25:00,48.13,48.17,48.13,48.15,153600.0,36.6171,36.6475,36.6171,36.6323,153600.0
2012-10-05 15:30:00,48.15,48.17,48.12,48.15,85400.0,36.6323,36.6475,36.6095,36.6323,85400.0
2012-10-05 15:35:00,48.15,48.18,48.12,48.17,106800.0,36.6323,36.6551,36.6095,36.6475,106800.0
2012-10-05 15:40:00,48.16,48.22,48.16,48.2,105800.0,36.6399,36.6855,36.6399,36.6703,105800.0
2012-10-05 15:45:00,48.21,48.26,48.2,48.25,134500.0,36.6779,36.716,36.6703,36.7084,134500.0
2012-10-05 15:50:00,48.24,48.25,48.13,48.16,203000.0,36.7008,36.7084,36.6171,36.6399,203000.0
2012-10-05 15:55:00,48.17,48.23,48.16,48.23,485200.0,36.6475,36.6932,36.6399,36.6932,485200.0
2012-10-08 09:30:00,48.05,48.19,47.87,48.0,245300.0,36.5562,36.6627,36.4193,36.5182,245300.0
2012-10-08 09:35:00,48.01,48.04,47.96,47.99,123500.0,36.5258,36.5486,36.4877,36.5106,123500.0
2012-10-08 09:40:00,48.0,48.1,47.89,47.91,140500.0,36.5182,36.5942,36.4345,36.4497,140500.0
2012-10-08 09:45:00,47.89,47.94,47.87,47.88,72300.0,36.4345,36.4725,36.4193,36.4269,72300.0
2012-10-08 09:50:00,47.88,47.89,47.76,47.8,149100.0,36.4269,36.4345,36.3356,36.366,149100.0
2012-10-08 09:55:00,47.79,47.83,47.76,47.78,47100.0,36.3584,36.3888,36.3356,36.3508,47100.0
2012-10-08 10:00:00,47.79,47.84,47.78,47.82,63900.0,36.3584,36.3964,36.3508,36.3812,63900.0
2012-10-08 10:05:00,47.83,47.88,47.83,47.88,94500.0,36.3888,36.4269,36.3888,36.4269,94500.0
2012-10-08 10:10:00,47.88,47.93,47.86,47.92,84000.0,36.4269,36.4649,36.4117,36.4573,84000.0
2012-10-08 10:15:00,47.91,47.95,47.89,47.94,86200.0,36.4497,36.4801,36.4345,36.4725,86200.0
2012-10-08 10:20:00,47.95,47.95,47.91,47.93,53300.0,36.4801,36.4801,36.4497,36.4649,53300.0
2012-10-08 10:25:00,47.92,47.99,47.92,47.96,48700.0,36.4573,36.5106,36.4573,36.4877,48700.0
2012-10-08 10:30:00,47.97,47.99,47.94,47.98,36200.0,36.4953,36.5106,36.4725,36.503,36200.0
2012-10-08 10:35:00,47.99,47.99,47.9,47.91,101000.0,36.5106,36.5106,36.4421,36.4497,101000.0
2012-10-08 10:40:00,47.92,47.93,47.87,47.9,70100.0,36.4573,36.4649,36.4193,36.4421,70100.0
2012-10-08 10:45:00,47.91,47.91,47.89,47.91,28900.0,36.4497,36.4497,36.4345,36.4497,28900.0
2012-10-08 10:50:00,47.91,47.92,47.88,47.88,39300.0,36.4497,36.4573,36.4269,36.4269,39300.0
2012-10-08 10:55:00,47.89,47.9,47.88,47.88,38300.0,36.4345,36.4421,36.4269,36.4269,38300.0
2012-10-08 11:00:00,47.88,47.89,47.85,47.89,39100.0,36.4269,36.4345,36.404,36.4345,39100.0
2012-10-08 11:05:00,47.89,47.92,47.88,47.91,30400.0,36.4345,36.4573,36.4269,36.4497,30400.0
2012-10-08 11:10:00,47.91,47.93,47.91,47.92,33900.0,36.4497,36.4649,36.4497,36.4573,33900.0
2012-10-08 11:15:00,47.92,47.95,47.91,47.91,55100.0,36.4573,36.4801,36.4497,36.4497,55100.0
2012-10-08 11:20:00,47.91,47.92,47.88,47.92,36300.0,36.4497,36.4573,36.4269,36.4573,36300.0
2012-10-08 11:25:00,47.92,47.96,47.91,47.96,20400.0,36.4573,36.4877,36.4497,36.4877,20400.0
2012-10-08 11:30:00,47.96,47.96,47.94,47.95,25900.0,36.4877,36.4877,36.4725,36.4801,25900.0
2012-10-08 11:35:00,47.96,47.98,47.95,47.96,33600.0,36.4877,36.503,36.4801,36.4877,33600.0
2012-10-08 11:40:00,47.96,47.97,47.93,47.95,40500.0,36.4877,36.4953,36.4649,36.4801,40500.0
2012-10-08 11:45:00,47.94,47.97,47.93,47.96,24100.0,36.4725,36.4953,36.4649,36.4877,24100.0
2012-10-08 11:50:00,47.95,47.98,47.95,47.98,22500.0,36.4801,36.503,36.4801,36.503,22500.0
2012-10-08 11:55:00,47.98,47.98,47.94,47.94,18000.0,36.503,36.503,36.4725,36.4725,18000.0
2012-10-08 12:00:00,47.95,47.96,47.94,47.96,15900.0,36.4801,36.4877,36.4725,36.4877,15900.0
2012-10-08 12:05:00,47.96,47.97,47.95,47.95,59000.0,36.4877,36.4953,36.4801,36.4801,59000.0
2012-10-08 12:10:00,47.95,47.98,47.94,47.98,81300.0,36.4801,36.503,36.4725,36.503,81300.0
2012-10-08 12:15:00,47.98,48.0,47.97,47.99,31500.0,36.503,36.5182,36.4953,36.5106,31500.0
2012-10-08 12:20:00,48.0,48.01,47.99,48.01,53900.0,36.5182,36.5258,36.5106,36.5258,53900.0
2012-10-08 12:25:00,48.0,48.04,48.0,48.04,51200.0,36.5182,36.5486,36.5182,36.5486,51200.0
2012-10-08 12:30:00,48.04,48.14,48.04,48.13,66700.0,36.5486,36.6247,36.5486,36.6171,66700.0
2012-10-08 12:35:00,48.13,48.15,48.09,48.15,59300.0,36.6171,36.6323,36.5866,36.6323,59300.0
2012-10-08 12:40:00,48.15,48.16,48.1,48.14,86500.0,36.6323,36.6399,36.5942,36.6247,86500.0
2012-10-08 12:45:00,48.15,48.16,48.12,48.15,28800.0,36.6323,36.6399,36.6095,36.6323,28800.0
2012-10-08 12:50:00,48.16,48.19,48.12,48.13,22700.0,36.6399,36.6627,36.6095,36.6171,22700.0
2012-10-08 12:55:00,48.13,48.24,48.13,48.24,74800.0,36.6171,36.7008,36.6171,36.7008,74800.0
2012-10-08 13:00:00,48.23,48.28,48.22,48.27,45300.0,36.6932,36.7312,36.6855,36.7236,45300.0
2012-10-08 13:05:00,48.27,48.29,48.26,48.28,36900.0,36.7236,36.7388,36.716,36.7312,36900.0
2012-10-08 13:10:00,48.28,48.29,48.26,48.27,48300.0,36.7312,36.7388,36.716,36.7236,48300.0
2012-10-08 13:15:00,48.28,49.12,48.28,48.98,2574100.0,36.7312,37.3703,36.7312,37.2637,2574100.0
2012-10-08 13:20:00,48.98,49.6,48.97,49.41,1968300.0,37.2637,37.7354,37.2561,37.5909,1968300.0
2012-10-08 13:25:00,49.39,49.76,49.26,49.5,1021000.0,37.5757,37.8572,37.4768,37.6594,1021000.0
2012-10-08 13:30:00,49.5,49.58,49.14,49.15,973800.0,37.6594,37.7202,37.3855,37.3931,973800.0
2012-10-08 13:35:00,49.16,49.34,49.09,49.26,584800.0,37.4007,37.5376,37.3474,37.4768,584800.0
2012-10-08 13:40:00,49.26,49.56,49.26,49.56,868500.0,37.4768,37.705,37.4768,37.705,868500.0
2012-10-08 13:45:00,49.55,49.78,49.52,49.66,720200.0,37.6974,37.8724,37.6746,37.7811,720200.0
2012-10-08 13:50:00,49.66,49.72,49.47,49.49,394200.0,37.7811,37.8267,37.6365,37.6518,394200.0
2012-10-08 13:55:00,49.48,49.53,49.32,49.51,451700.0,37.6441,37.6822,37.5224,37.667,451700.0
2012-10-08 14:00:00,49.5,49.51,49.35,49.35,1122700.0,37.6594,37.667,37.5452,37.5452,1122700.0
2012-10-08 14:05:00,49.36,49.47,49.26,49.32,569000.0,37.5529,37.6365,37.4768,37.5224,569000.0
2012-10-08 14:10:00,49.33,49.65,49.32,49.59,445100.0,37.53,37.7735,37.5224,37.7278,445100.0
2012-10-08 14:15:00,49.58,49.96,49.53,49.92,533500.0,37.7202,38.0093,37.6822,37.9789,533500.0
2012-10-08 14:20:00,49.92,50.1,49.84,49.85,624300.0,37.9789,38.1158,37.918,37.9256,624300.0
2012-10-08 14:25:00,49.85,49.99,49.81,49.99,350400.0,37.9256,38.0322,37.8952,38.0322,350400.0
2012-10-08 14:30:00,49.98,50.05,49.84,49.9,540500.0,38.0245,38.0778,37.918,37.9637,540500.0
2012-10-08 14:35:00,49.9,50.33,49.9,50.33,575600.0,37.9637,38.2908,37.9637,38.2908,575600.0
2012-10-08 14:40:00,50.33,50.47,50.29,50.45,747700.0,38.2908,38.3973,38.2604,38.3821,747700.0
2012-10-08 14:45:00,50.47,50.76,50.31,50.37,845000.0,38.3973,38.618,38.2756,38.3213,845000.0
2012-10-08 14:50:00,50.35,50.5,50.33,50.37,291900.0,38.306,38.4202,38.2908,38.3213,291900.0
2012-10-08 14:55:00,50.37,50.37,50.13,50.33,461300.0,38.3213,38.3213,38.1387,38.2908,461300.0
2012-10-08 15:00:00,50.34,50.46,50.22,50.27,461700.0,38.2984,38.3897,38.2071,38.2452,461700.0
2012-10-08 15:05:00,50.29,50.45,50.28,50.41,484300.0,38.2604,38.3821,38.2528,38.3517,484300.0
2012-10-08 15:10:00,50.42,50.75,50.38,50.72,596000.0,38.3593,38.6104,38.3289,38.5875,596000.0
2012-10-08 15:15:00,50.72,50.77,50.47,50.53,482500.0,38.5875,38.6256,38.3973,38.443,482500.0
2012-10-08 15:20:00,50.53,50.82,50.44,50.69,522100.0,38.443,38.6636,38.3745,38.5647,522100.0
2012-10-08 15:25:00,50.69,50.94,50.66,50.68,933300.0,38.5647,38.7549,38.5419,38.5571,933300.0
2012-10-08 15:30:00,50.69,50.69,50.25,50.26,782100.0,38.5647,38.5647,38.23,38.2376,782100.0
2012-10-08 15:35:00,50.25,50.48,50.18,50.44,499400.0,38.23,38.4049,38.1767,38.3745,499400.0
2012-10-08 15:40:00,50.43,50.52,50.3,50.5,467200.0,38.3669,38.4354,38.268,38.4202,467200.0
2012-10-08 15:45:00,50.51,50.84,50.45,50.78,821200.0,38.4278,38.6788,38.3821,38.6332,821200.0
2012-10-08 15:50:00,50.78,50.86,50.66,50.71,724200.0,38.6332,38.694,38.5419,38.5799,724200.0
2012-10-08 15:55:00,50.72,50.9,50.68,50.83,1112700.0,38.5875,38.7245,38.5571,38.6712,1112700.0
2012-10-09 09:30:00,51.42,51.68,50.97,51.19,1134800.0,39.1201,39.3179,38.7777,38.9451,1134800.0
2012-10-09 09:35:00,51.18,51.58,51.0,51.56,618500.0,38.9375,39.2418,38.8006,39.2266,618500.0
2012-10-09 09:40:00,51.57,51.8,51.31,51.59,489800.0,39.2342,39.4092,39.0364,39.2494,489800.0
2012-10-09 09:45:00,51.59,51.59,51.34,51.44,530200.0,39.2494,39.2494,39.0592,39.1353,530200.0
2012-10-09 09:50:00,51.45,51.74,51.44,51.64,453900.0,39.1429,39.3635,39.1353,39.2875,453900.0
2012-10-09 09:55:00,51.65,52.18,51.59,52.07,1788600.0,39.2951,39.6983,39.2494,39.6146,1788600.0
2012-10-09 10:00:00,52.07,52.43,52.02,52.35,748000.0,39.6146,39.8885,39.5766,39.8276,748000.0
2012-10-09 10:05:00,52.35,52.44,52.18,52.21,555600.0,39.8276,39.8961,39.6983,39.7211,555600.0
2012-10-09 10:10:00,52.21,52.48,52.21,52.4,504400.0,39.7211,39.9265,39.7211,39.8657,504400.0
2012-10-09 10:15:00,52.4,52.85,52.4,52.84,814500.0,39.8657,40.208,39.8657,40.2004,814500.0
2012-10-09 10:20:00,52.83,53.09,52.8,52.86,1312100.0,40.1928,40.3906,40.17,40.2156,1312100.0
2012-10-09 10:25:00,52.86,52.94,52.73,52.76,477400.0,40.2156,40.2765,40.1167,40.1396,477400.0
2012-10-09 10:30:00,52.76,52.95,52.7,52.79,429600.0,40.1396,40.2841,40.0939,40.1624,429600.0
2012-10-09 10:35:00,52.79,52.79,52.55,52.72,527600.0,40.1624,40.1624,39.9798,40.1091,527600.0
2012-10-09 10:40:00,52.71,53.55,52.69,53.32,981300.0,40.1015,40.7406,40.0863,40.5656,981300.0
2012-10-09 10:45:00,53.32,53.54,53.21,53.36,595300.0,40.5656,40.733,40.4819,40.596,595300.0
2012-10-09 10:50:00,53.36,53.39,53.11,53.15,431200.0,40.596,40.6189,40.4058,40.4363,431200.0
2012-10-09 10:55:00,53.16,53.25,53.01,53.07,439100.0,40.4439,40.5123,40.3298,40.3754,439100.0
2012-10-09 11:00:00,53.07,53.12,52.83,52.94,454100.0,40.3754,40.4134,40.1928,40.2765,454100.0
2012-10-09 11:05:00,52.94,52.94,52.76,52.83,231900.0,40.2765,40.2765,40.1396,40.1928,231900.0
2012-10-09 11:10:00,52.82,52.85,52.58,52.59,308200.0,40.1852,40.208,40.0026,40.0102,308200.0
2012-10-09 11:15:00,52.59,52.69,52.57,52.68,365200.0,40.0102,40.0863,39.995,40.0787,365200.0
2012-10-09 11:20:00,52.68,52.79,52.51,52.53,425700.0,40.0787,40.1624,39.9494,39.9646,425700.0
2012-10-09 11:25:00,52.53,52.64,52.47,52.47,359300.0,39.9646,40.0483,39.9189,39.9189,359300.0
2012-10-09 11:30:00,52.48,52.61,52.44,52.61,387600.0,39.9265,40.0254,39.8961,40.0254,387600.0
2012-10-09 11:35:00,52.6,52.72,52.47,52.48,587200.0,40.0178,40.1091,39.9189,39.9265,587200.0
2012-10-09 11:40:00,52.48,52.51,52.41,52.46,284600.0,39.9265,39.9494,39.8733,39.9113,284600.0
2012-10-09 11:45:00,52.46,52.48,52.38,52.46,191000.0,39.9113,39.9265,39.8505,39.9113,191000.0
2012-10-09 11:50:00,52.46,52.5,52.27,52.37,322800.0,39.9113,39.9417,39.7668,39.8428,322800.0
2012-10-09 11:55:00,52.38,52.38,52.18,52.2,364800.0,39.8505,39.8505,39.6983,39.7135,364800.0
2012-10-09 12:00:00,52.19,52.24,52.12,52.16,439500.0,39.7059,39.7439,39.6526,39.6831,439500.0
2012-10-09 12:05:00,52.15,52.16,52.03,52.11,298100.0,39.6755,39.6831,39.5842,39.645,298100.0
2012-10-09 12:10:00,52.11,52.14,51.94,51.99,389000.0,39.645,39.6679,39.5157,39.5537,389000.0
2012-10-09 12:15:00,51.99,52.1,51.99,52.02,227100.0,39.5537,39.6374,39.5537,39.5766,227100.0
2012-10-09 12:20:00,52.02,52.3,52.02,52.19,256600.0,39.5766,39.7896,39.5766,39.7059,256600.0
2012-10-09 12:25:00,52.18,52.24,52.11,52.16,97600.0,39.6983,39.7439,39.645,39.6831,97600.0
2012-10-09 12:30:00,52.15,52.17,52.06,52.12,107800.0,39.6755,39.6907,39.607,39.6526,107800.0
2012-10-09 12:35:00,52.12,52.12,52.04,52.05,108500.0,39.6526,39.6526,39.5918,39.5994,108500.0
2012-10-09 12:40:00,52.05,52.06,51.85,51.9,242900.0,39.5994,39.607,39.4472,39.4853,242900.0
2012-10-09 12:45:00,51.9,51.99,51.84,51.99,213800.0,39.4853,39.5537,39.4396,39.5537,213800.0
2012-10-09 12:50:00,51.99,52.0,51.88,51.9,136200.0,39.5537,39.5613,39.4701,39.4853,136200.0
2012-10-09 12:55:00,51.91,52.03,51.88,51.98,172100.0,39.4929,39.5842,39.4701,39.5461,172100.0
2012-10-09 13:00:00,51.98,52.16,51.98,52.03,163300.0,39.5461,39.6831,39.5461,39.5842,163300.0
2012-10-09 13:05:00,52.03,52.13,52.0,52.12,172800.0,39.5842,39.6603,39.5613,39.6526,172800.0
2012-10-09 13:10:00,52.13,52.28,52.13,52.22,148900.0,39.6603,39.7744,39.6603,39.7287,148900.0
2012-10-09 13:15:00,52.22,52.28,52.17,52.27,131400.0,39.7287,39.7744,39.6907,39.7668,131400.0
2012-10-09 13:20:00,52.28,52.29,52.18,52.25,80900.0,39.7744,39.782,39.6983,39.7515,80900.0
2012-10-09 13:25:00,52.24,52.27,52.07,52.07,127900.0,39.7439,39.7668,39.6146,39.6146,127900.0
2012-10-09 13:30:00,52.08,52.1,52.02,52.1,112300.0,39.6222,39.6374,39.5766,39.6374,112300.0
2012-10-09 13:35:00,52.1,52.1,52.0,52.04,144100.0,39.6374,39.6374,39.5613,39.5918,144100.0
2012-10-09 13:40:00,52.03,52.07,52.0,52.03,136100.0,39.5842,39.6146,39.5613,39.5842,136100.0
2012-10-09 13:45:00,52.03,52.07,52.02,52.04,135600.0,39.5842,39.6146,39.5766,39.5918,135600.0
2012-10-09 13:50:00,52.03,52.12,51.92,52.04,209200.0,39.5842,39.6526,39.5005,39.5918,209200.0
2012-10-09 13:55:00,52.04,52.06,52.01,52.04,121100.0,39.5918,39.607,39.569,39.5918,121100.0
2012-10-09 14:00:00,52.05,52.09,52.02,52.03,176800.0,39.5994,39.6298,39.5766,39.5842,176800.0
2012-10-09 14:05:00,52.04,52.09,52.03,52.06,134100.0,39.5918,39.6298,39.5842,39.607,134100.0
2012-10-09 14:10:00,52.05,52.07,52.03,52.06,112700.0,39.5994,39.6146,39.5842,39.607,112700.0
2012-10-09 14:15:00,52.05,52.13,52.03,52.08,166700.0,39.5994,39.6603,39.5842,39.6222,166700.0
2012-10-09 14:20:00,52.08,52.13,52.06,52.08,115100.0,39.6222,39.6603,39.607,39.6222,115100.0
2012-10-09 14:25:00,52.08,52.09,52.03,52.07,116200.0,39.6222,39.6298,39.5842,39.6146,116200.0
2012-10-09 14:30:00,52.06,52.15,52.06,52.09,147200.0,39.607,39.6755,39.607,39.6298,147200.0
2012-10-09 14:35:00,52.1,52.12,52.08,52.09,99400.0,39.6374,39.6526,39.6222,39.6298,99400.0
2012-10-09 14:40:00,52.1,52.11,52.04,52.08,167900.0,39.6374,39.645,39.5918,39.6222,167900.0
2012-10-09 14:45:00,52.08,52.09,52.06,52.08,61800.0,39.6222,39.6298,39.607,39.6222,61800.0
2012-10-09 14:50:00,52.09,52.14,52.08,52.14,111700.0,39.6298,39.6679,39.6222,39.6679,111700.0
2012-10-09 14:55:00,52.14,52.15,52.08,52.12,143400.0,39.6679,39.6755,39.6222,39.6526,143400.0
2012-10-09 15:00:00,52.13,52.13,51.93,52.0,209300.0,39.6603,39.6603,39.5081,39.5613,209300.0
2012-10-09 15:05:00,52.0,52.0,51.86,51.86,230500.0,39.5613,39.5613,39.4548,39.4548,230500.0
2012-10-09 15:10:00,51.86,51.88,51.78,51.81,252800.0,39.4548,39.4701,39.394,39.4168,252800.0
2012-10-09 15:15:00,51.82,51.89,51.8,51.89,157100.0,39.4244,39.4777,39.4092,39.4777,157100.0
2012-10-09 15:20:00,51.89,51.91,51.77,51.81,265300.0,39.4777,39.4929,39.3864,39.4168,265300.0
2012-10-09 15:25:00,51.81,51.81,51.62,51.65,264800.0,39.4168,39.4168,39.2722,39.2951,264800.0
2012-10-09 15:30:00,51.66,51.84,51.66,51.83,323600.0,39.3027,39.4396,39.3027,39.432,323600.0
2012-10-09 15:35:00,51.83,52.0,51.81,51.96,371200.0,39.432,39.5613,39.4168,39.5309,371200.0
2012-10-09 15:40:00,51.96,52.07,51.94,51.98,313800.0,39.5309,39.6146,39.5157,39.5461,313800.0
2012-10-09 15:45:00,51.99,51.99,51.81,51.84,464200.0,39.5537,39.5537,39.4168,39.4396,464200.0
2012-10-09 15:50:00,51.85,51.87,51.78,51.84,431000.0,39.4472,39.4624,39.394,39.4396,431000.0
2012-10-09 15:55:00,51.84,51.88,51.75,51.82,750700.0,39.4396,39.4701,39.3712,39.4244,750700.0
2012-10-10 09:30:00,51.72,51.87,51.31,51.35,308100.0,39.3483,39.4624,39.0364,39.0668,308100.0
2012-10-10 09:35:00,51.35,51.39,51.03,51.12,193800.0,39.0668,39.0973,38.8234,38.8918,193800.0
2012-10-10 09:40:00,51.11,51.13,50.92,51.03,227400.0,38.8842,38.8995,38.7397,38.8234,227400.0
2012-10-10 09:45:00,51.04,51.2,50.96,51.13,128000.0,38.831,38.9527,38.7701,38.8995,128000.0
2012-10-10 09:50:00,51.13,51.13,50.91,50.92,110900.0,38.8995,38.8995,38.7321,38.7397,110900.0
2012-10-10 09:55:00,50.93,50.95,50.85,50.94,151000.0,38.7473,38.7625,38.6864,38.7549,151000.0
2012-10-10 10:00:00,50.94,50.95,50.88,50.94,160700.0,38.7549,38.7625,38.7093,38.7549,160700.0
2012-10-10 10:05:00,50.95,51.05,50.92,50.99,168300.0,38.7625,38.8386,38.7397,38.7929,168300.0
2012-10-10 10:10:00,50.98,51.02,50.71,50.73,293800.0,38.7853,38.8158,38.5799,38.5951,293800.0
2012-10-10 10:15:00,50.72,50.83,50.71,50.72,200200.0,38.5875,38.6712,38.5799,38.5875,200200.0
2012-10-10 10:20:00,50.73,50.73,50.62,50.68,238700.0,38.5951,38.5951,38.5115,38.5571,238700.0
2012-10-10 10:25:00,50.67,50.81,50.63,50.79,194500.0,38.5495,38.656,38.5191,38.6408,194500.0
2012-10-10 10:30:00,50.78,50.79,50.72,50.73,89100.0,38.6332,38.6408,38.5875,38.5951,89100.0
2012-10-10 10:35:00,50.73,50.8,50.73,50.74,184200.0,38.5951,38.6484,38.5951,38.6027,184200.0
2012-10-10 10:40:00,50.74,50.75,50.59,50.61,207000.0,38.6027,38.6104,38.4886,38.5038,207000.0
2012-10-10 10:45:00,50.61,50.65,50.55,50.6,181400.0,38.5038,38.5343,38.4582,38.4962,181400.0
2012-10-10 10:50:00,50.6,50.68,50.58,50.66,95700.0,38.4962,38.5571,38.481,38.5419,95700.0
2012-10-10 10:55:00,50.66,50.71,50.61,50.62,127200.0,38.5419,38.5799,38.5038,38.5115,127200.0
2012-10-10 11:00:00,50.61,50.64,50.59,50.59,94300.0,38.5038,38.5267,38.4886,38.4886,94300.0
2012-10-10 11:05:00,50.59,50.6,50.57,50.59,127800.0,38.4886,38.4962,38.4734,38.4886,127800.0
2012-10-10 11:10:00,50.59,50.59,50.48,50.5,189800.0,38.4886,38.4886,38.4049,38.4202,189800.0
2012-10-10 11:15:00,50.5,50.52,50.44,50.45,183000.0,38.4202,38.4354,38.3745,38.3821,183000.0
2012-10-10 11:20:00,50.46,50.48,50.39,50.42,216600.0,38.3897,38.4049,38.3365,38.3593,216600.0
2012-10-10 11:25:00,50.42,50.42,50.35,50.38,107900.0,38.3593,38.3593,38.306,38.3289,107900.0
2012-10-10 11:30:00,50.38,50.39,50.32,50.32,140400.0,38.3289,38.3365,38.2832,38.2832,140400.0
2012-10-10 11:35:00,50.33,50.38,50.32,50.38,143400.0,38.2908,38.3289,38.2832,38.3289,143400.0
2012-10-10 11:40:00,50.38,50.54,50.38,50.52,198500.0,38.3289,38.4506,38.3289,38.4354,198500.0
2012-10-10 11:45:00,50.52,50.52,50.48,50.5,64700.0,38.4354,38.4354,38.4049,38.4202,64700.0
2012-10-10 11:50:00,50.49,50.58,50.48,50.49,180500.0,38.4125,38.481,38.4049,38.4125,180500.0
2012-10-10 11:55:00,50.48,50.54,50.48,50.5,105900.0,38.4049,38.4506,38.4049,38.4202,105900.0
2012-10-10 12:00:00,50.49,50.5,50.41,50.46,132500.0,38.4125,38.4202,38.3517,38.3897,132500.0
2012-10-10 12:05:00,50.47,50.47,50.41,50.45,65500.0,38.3973,38.3973,38.3517,38.3821,65500.0
2012-10-10 12:10:00,50.46,50.51,50.45,50.51,55600.0,38.3897,38.4278,38.3821,38.4278,55600.0
2012-10-10 12:15:00,50.51,50.52,50.47,50.52,97500.0,38.4278,38.4354,38.3973,38.4354,97500.0
2012-10-10 12:20:00,50.52,50.56,50.51,50.54,105000.0,38.4354,38.4658,38.4278,38.4506,105000.0
2012-10-10 12:25:00,50.54,50.55,50.48,50.52,84100.0,38.4506,38.4582,38.4049,38.4354,84100.0
2012-10-10 12:30:00,50.52,50.52,50.44,50.47,76400.0,38.4354,38.4354,38.3745,38.3973,76400.0
2012-10-10 12:35:00,50.48,50.48,50.4,50.48,97400.0,38.4049,38.4049,38.3441,38.4049,97400.0
2012-10-10 12:40:00,50.48,50.5,50.44,50.5,83100.0,38.4049,38.4202,38.3745,38.4202,83100.0
2012-10-10 12:45:00,50.51,50.51,50.43,50.44,90800.0,38.4278,38.4278,38.3669,38.3745,90800.0
2012-10-10 12:50:00,50.44,50.44,50.34,50.38,59300.0,38.3745,38.3745,38.2984,38.3289,59300.0
2012-10-10 12:55:00,50.37,50.38,50.31,50.34,68300.0,38.3213,38.3289,38.2756,38.2984,68300.0
2012-10-10 13:00:00,50.33,50.37,50.31,50.36,55800.0,38.2908,38.3213,38.2756,38.3136,55800.0
2012-10-10 13:05:00,50.36,50.38,50.3,50.3,105900.0,38.3136,38.3289,38.268,38.268,105900.0
2012-10-10 13:10:00,50.3,50.35,50.29,50.33,74800.0,38.268,38.306,38.2604,38.2908,74800.0
2012-10-10 13:15:00,50.33,50.39,50.31,50.32,61700.0,38.2908,38.3365,38.2756,38.2832,61700.0
2012-10-10 13:20:00,50.32,50.38,50.32,50.36,50900.0,38.2832,38.3289,38.2832,38.3136,50900.0
2012-10-10 13:25:00,50.36,50.39,50.36,50.36,65000.0,38.3136,38.3365,38.3136,38.3136,65000.0
2012-10-10 13:30:00,50.36,50.4,50.34,50.39,79800.0,38.3136,38.3441,38.2984,38.3365,79800.0
2012-10-10 13:35:00,50.4,50.42,50.33,50.34,110000.0,38.3441,38.3593,38.2908,38.2984,110000.0
2012-10-10 13:40:00,50.34,50.34,50.22,50.25,300900.0,38.2984,38.2984,38.2071,38.23,300900.0
2012-10-10 13:45:00,50.25,50.25,50.21,50.22,73700.0,38.23,38.23,38.1995,38.2071,73700.0
2012-10-10 13:50:00,50.21,50.22,50.08,50.14,227200.0,38.1995,38.2071,38.1006,38.1463,227200.0
2012-10-10 13:55:00,50.14,50.21,50.13,50.16,126300.0,38.1463,38.1995,38.1387,38.1615,126300.0
2012-10-10 14:00:00,50.18,50.28,50.18,50.22,123900.0,38.1767,38.2528,38.1767,38.2071,123900.0
2012-10-10 14:05:00,50.23,50.23,50.16,50.23,115700.0,38.2147,38.2147,38.1615,38.2147,115700.0
2012-10-10 14:10:00,50.22,50.25,50.17,50.18,129900.0,38.2071,38.23,38.1691,38.1767,129900.0
2012-10-10 14:15:00,50.19,50.19,50.11,50.12,151100.0,38.1843,38.1843,38.1234,38.1311,151100.0
2012-10-10 14:20:00,50.12,50.18,50.11,50.14,109800.0,38.1311,38.1767,38.1234,38.1463,109800.0
2012-10-10 14:25:00,50.15,50.16,50.12,50.13,51500.0,38.1539,38.1615,38.1311,38.1387,51500.0
2012-10-10 14:30:00,50.13,50.2,50.13,50.19,90800.0,38.1387,38.1919,38.1387,38.1843,90800.0
2012-10-10 14:35:00,50.19,50.19,50.12,50.15,75100.0,38.1843,38.1843,38.1311,38.1539,75100.0
2012-10-10 14:40:00,50.13,50.17,50.1,50.16,108700.0,38.1387,38.1691,38.1158,38.1615,108700.0
2012-10-10 14:45:00,50.16,50.16,50.1,50.14,82600.0,38.1615,38.1615,38.1158,38.1463,82600.0
2012-10-10 14:50:00,50.14,50.17,50.14,50.14,53700.0,38.1463,38.1691,38.1463,38.1463,53700.0
2012-10-10 14:55:00,50.15,50.18,50.14,50.16,70000.0,38.1539,38.1767,38.1463,38.1615,70000.0
2012-10-10 15:00:00,50.16,50.23,50.15,50.21,117200.0,38.1615,38.2147,38.1539,38.1995,117200.0
2012-10-10 15:05:00,50.22,50.27,50.19,50.27,137900.0,38.2071,38.2452,38.1843,38.2452,137900.0
2012-10-10 15:10:00,50.26,50.32,50.25,50.32,114300.0,38.2376,38.2832,38.23,38.2832,114300.0
2012-10-10 15:15:00,50.32,50.32,50.26,50.28,262600.0,38.2832,38.2832,38.2376,38.2528,262600.0
2012-10-10 15:20:00,50.28,50.28,50.24,50.25,144500.0,38.2528,38.2528,38.2223,38.23,144500.0
2012-10-10 15:25:00,50.25,50.27,50.24,50.25,174800.0,38.23,38.2452,38.2223,38.23,174800.0
2012-10-10 15:30:00,50.24,50.31,50.21,50.31,166900.0,38.2223,38.2756,38.1995,38.2756,166900.0
2012-10-10 15:35:00,50.3,50.35,50.3,50.34,129300.0,38.268,38.306,38.268,38.2984,129300.0
2012-10-10 15:40:00,50.34,50.35,50.28,50.29,227000.0,38.2984,38.306,38.2528,38.2604,227000.0
2012-10-10 15:45:00,50.28,50.29,50.27,50.29,147900.0,38.2528,38.2604,38.2452,38.2604,147900.0
2012-10-10 15:50:00,50.28,50.29,50.21,50.24,315900.0,38.2528,38.2604,38.1995,38.2223,315900.0
2012-10-10 15:55:00,50.24,50.25,50.2,50.21,432500.0,38.2223,38.23,38.1919,38.1995,432500.0
2012-10-11 09:30:00,50.55,50.59,50.3,50.43,298800.0,38.4582,38.4886,38.268,38.3669,298800.0
2012-10-11 09:35:00,50.45,50.54,50.36,50.52,120100.0,38.3821,38.4506,38.3136,38.4354,120100.0
2012-10-11 09:40:00,50.52,50.87,50.51,50.79,370400.0,38.4354,38.7017,38.4278,38.6408,370400.0
2012-10-11 09:45:00,50.8,50.8,50.56,50.56,132300.0,38.6484,38.6484,38.4658,38.4658,132300.0
2012-10-11 09:50:00,50.56,50.69,50.55,50.66,111900.0,38.4658,38.5647,38.4582,38.5419,111900.0
2012-10-11 09:55:00,50.67,50.69,50.6,50.64,161800.0,38.5495,38.5647,38.4962,38.5267,161800.0
2012-10-11 10:00:00,50.63,50.69,50.55,50.64,104300.0,38.5191,38.5647,38.4582,38.5267,104300.0
2012-10-11 10:05:00,50.64,50.68,50.59,50.67,76700.0,38.5267,38.5571,38.4886,38.5495,76700.0
2012-10-11 10:10:00,50.68,50.73,50.66,50.71,87700.0,38.5571,38.5951,38.5419,38.5799,87700.0
2012-10-11 10:15:00,50.71,50.75,50.7,50.72,54500.0,38.5799,38.6104,38.5723,38.5875,54500.0
2012-10-11 10:20:00,50.73,50.74,50.59,50.6,59400.0,38.5951,38.6027,38.4886,38.4962,59400.0
2012-10-11 10:25:00,50.59,50.59,50.49,50.5,107200.0,38.4886,38.4886,38.4125,38.4202,107200.0
2012-10-11 10:30:00,50.5,50.54,50.44,50.53,107000.0,38.4202,38.4506,38.3745,38.443,107000.0
2012-10-11 10:35:00,50.54,50.57,50.52,50.52,74000.0,38.4506,38.4734,38.4354,38.4354,74000.0
2012-10-11 10:40:00,50.52,50.64,50.47,50.62,114200.0,38.4354,38.5267,38.3973,38.5115,114200.0
2012-10-11 10:45:00,50.62,50.65,50.6,50.63,70200.0,38.5115,38.5343,38.4962,38.5191,70200.0
2012-10-11 10:50:00,50.64,50.73,50.64,50.69,85700.0,38.5267,38.5951,38.5267,38.5647,85700.0
2012-10-11 10:55:00,50.69,50.74,50.67,50.73,73600.0,38.5647,38.6027,38.5495,38.5951,73600.0
2012-10-11 11:00:00,50.73,50.75,50.66,50.68,69700.0,38.5951,38.6104,38.5419,38.5571,69700.0
2012-10-11 11:05:00,50.67,50.68,50.59,50.59,80800.0,38.5495,38.5571,38.4886,38.4886,80800.0
2012-10-11 11:10:00,50.6,50.6,50.58,50.6,45900.0,38.4962,38.4962,38.481,38.4962,45900.0
2012-10-11 11:15:00,50.59,50.62,50.5,50.51,102100.0,38.4886,38.5115,38.4202,38.4278,102100.0
2012-10-11 11:20:00,50.5,50.54,50.49,50.49,82900.0,38.4202,38.4506,38.4125,38.4125,82900.0
2012-10-11 11:25:00,50.5,50.53,50.45,50.52,76900.0,38.4202,38.443,38.3821,38.4354,76900.0
2012-10-11 11:30:00,50.51,50.52,50.43,50.44,64600.0,38.4278,38.4354,38.3669,38.3745,64600.0
2012-10-11 11:35:00,50.43,50.44,50.38,50.43,66800.0,38.3669,38.3745,38.3289,38.3669,66800.0
2012-10-11 11:40:00,50.42,50.47,50.38,50.46,64100.0,38.3593,38.3973,38.3289,38.3897,64100.0
2012-10-11 11:45:00,50.46,50.49,50.43,50.48,39100.0,38.3897,38.4125,38.3669,38.4049,39100.0
2012-10-11 11:50:00,50.48,50.48,50.41,50.43,49200.0,38.4049,38.4049,38.3517,38.3669,49200.0
2012-10-11 11:55:00,50.44,50.44,50.39,50.43,39400.0,38.3745,38.3745,38.3365,38.3669,39400.0
2012-10-11 12:00:00,50.43,50.43,50.4,50.42,34700.0,38.3669,38.3669,38.3441,38.3593,34700.0
2012-10-11 12:05:00,50.42,50.42,50.36,50.37,43800.0,38.3593,38.3593,38.3136,38.3213,43800.0
2012-10-11 12:10:00,50.37,50.44,50.34,50.44,53600.0,38.3213,38.3745,38.2984,38.3745,53600.0
2012-10-11 12:15:00,50.44,50.47,50.42,50.42,88800.0,38.3745,38.3973,38.3593,38.3593,88800.0
2012-10-11 12:20:00,50.42,50.43,50.38,50.4,59200.0,38.3593,38.3669,38.3289,38.3441,59200.0
2012-10-11 12:25:00,50.4,50.4,50.36,50.4,33300.0,38.3441,38.3441,38.3136,38.3441,33300.0
2012-10-11 12:30:00,50.41,50.51,50.41,50.5,32800.0,38.3517,38.4278,38.3517,38.4202,32800.0
2012-10-11 12:35:00,50.49,50.53,50.48,50.51,23600.0,38.4125,38.443,38.4049,38.4278,23600.0
2012-10-11 12:40:00,50.5,50.51,50.42,50.42,19300.0,38.4202,38.4278,38.3593,38.3593,19300.0
2012-10-11 12:45:00,50.42,50.5,50.4,50.5,28800.0,38.3593,38.4202,38.3441,38.4202,28800.0
2012-10-11 12:50:00,50.5,50.57,50.5,50.54,44500.0,38.4202,38.4734,38.4202,38.4506,44500.0
2012-10-11 12:55:00,50.55,50.62,50.53,50.6,38300.0,38.4582,38.5115,38.443,38.4962,38300.0
2012-10-11 13:00:00,50.59,50.65,50.56,50.64,45600.0,38.4886,38.5343,38.4658,38.5267,45600.0
2012-10-11 13:05:00,50.64,50.65,50.63,50.63,21500.0,38.5267,38.5343,38.5191,38.5191,21500.0
2012-10-11 13:10:00,50.63,50.66,50.62,50.65,40000.0,38.5191,38.5419,38.5115,38.5343,40000.0
2012-10-11 13:15:00,50.65,50.66,50.63,50.63,17800.0,38.5343,38.5419,38.5191,38.5191,17800.0
2012-10-11 13:20:00,50.64,50.64,50.58,50.61,41400.0,38.5267,38.5267,38.481,38.5038,41400.0
2012-10-11 13:25:00,50.61,50.64,50.61,50.63,15900.0,38.5038,38.5267,38.5038,38.5191,15900.0
2012-10-11 13:30:00,50.63,50.63,50.57,50.59,32000.0,38.5191,38.5191,38.4734,38.4886,32000.0
2012-10-11 13:35:00,50.6,50.61,50.59,50.61,26400.0,38.4962,38.5038,38.4886,38.5038,26400.0
2012-10-11 13:40:00,50.61,50.61,50.58,50.58,46500.0,38.5038,38.5038,38.481,38.481,46500.0
2012-10-11 13:45:00,50.58,50.61,50.57,50.61,85100.0,38.481,38.5038,38.4734,38.5038,85100.0
2012-10-11 13:50:00,50.6,50.63,50.58,50.61,51000.0,38.4962,38.5191,38.481,38.5038,51000.0
2012-10-11 13:55:00,50.62,50.68,50.62,50.66,60600.0,38.5115,38.5571,38.5115,38.5419,60600.0
2012-10-11 14:00:00,50.65,50.7,50.65,50.7,78800.0,38.5343,38.5723,38.5343,38.5723,78800.0
2012-10-11 14:05:00,50.7,50.73,50.69,50.7,72400.0,38.5723,38.5951,38.5647,38.5723,72400.0
2012-10-11 14:10:00,50.7,50.75,50.7,50.73,51300.0,38.5723,38.6104,38.5723,38.5951,51300.0
2012-10-11 14:15:00,50.73,50.74,50.71,50.73,74600.0,38.5951,38.6027,38.5799,38.5951,74600.0
2012-10-11 14:20:00,50.72,50.78,50.71,50.77,106700.0,38.5875,38.6332,38.5799,38.6256,106700.0
2012-10-11 14:25:00,50.78,50.8,50.76,50.77,79800.0,38.6332,38.6484,38.618,38.6256,79800.0
2012-10-11 14:30:00,50.76,50.77,50.71,50.71,57600.0,38.618,38.6256,38.5799,38.5799,57600.0
2012-10-11 14:35:00,50.72,50.72,50.66,50.66,63900.0,38.5875,38.5875,38.5419,38.5419,63900.0
2012-10-11 14:40:00,50.66,50.66,50.58,50.58,103700.0,38.5419,38.5419,38.481,38.481,103700.0
2012-10-11 14:45:00,50.58,50.6,50.58,50.59,49900.0,38.481,38.4962,38.481,38.4886,49900.0
2012-10-11 14:50:00,50.6,50.6,50.57,50.58,67400.0,38.4962,38.4962,38.4734,38.481,67400.0
2012-10-11 14:55:00,50.58,50.61,50.57,50.59,70000.0,38.481,38.5038,38.4734,38.4886,70000.0
2012-10-11 15:00:00,50.59,50.67,50.58,50.66,55500.0,38.4886,38.5495,38.481,38.5419,55500.0
2012-10-11 15:05:00,50.66,50.66,50.63,50.64,46200.0,38.5419,38.5419,38.5191,38.5267,46200.0
2012-10-11 15:10:00,50.64,50.7,50.64,50.68,66100.0,38.5267,38.5723,38.5267,38.5571,66100.0
2012-10-11 15:15:00,50.68,50.69,50.64,50.67,56900.0,38.5571,38.5647,38.5267,38.5495,56900.0
2012-10-11 15:20:00,50.68,50.68,50.65,50.68,53100.0,38.5571,38.5571,38.5343,38.5571,53100.0
2012-10-11 15:25:00,50.68,50.72,50.66,50.71,54000.0,38.5571,38.5875,38.5419,38.5799,54000.0
2012-10-11 15:30:00,50.71,50.72,50.67,50.68,90000.0,38.5799,38.5875,38.5495,38.5571,90000.0
2012-10-11 15:35:00,50.68,50.7,50.67,50.67,47100.0,38.5571,38.5723,38.5495,38.5495,47100.0
2012-10-11 15:40:00,50.67,50.68,50.64,50.66,82000.0,38.5495,38.5571,38.5267,38.5419,82000.0
2012-10-11 15:45:00,50.65,50.66,50.64,50.64,138300.0,38.5343,38.5419,38.5267,38.5267,138300.0
2012-10-11 15:50:00,50.64,50.65,50.63,50.64,110600.0,38.5267,38.5343,38.5191,38.5267,110600.0
2012-10-11 15:55:00,50.65,50.66,50.61,50.61,280000.0,38.5343,38.5419,38.5038,38.5038,280000.0
2012-10-12 09:30:00,50.07,50.5,50.0,50.45,248800.0,38.093,38.4202,38.0398,38.3821,248800.0
2012-10-12 09:35:00,50.45,50.5,50.4,50.47,59500.0,38.3821,38.4202,38.3441,38.3973,59500.0
2012-10-12 09:40:00,50.48,50.5,50.4,50.44,124100.0,38.4049,38.4202,38.3441,38.3745,124100.0
2012-10-12 09:45:00,50.43,50.46,50.34,50.35,128100.0,38.3669,38.3897,38.2984,38.306,128100.0
2012-10-12 09:50:00,50.34,50.35,50.28,50.34,80600.0,38.2984,38.306,38.2528,38.2984,80600.0
2012-10-12 09:55:00,50.34,50.4,50.31,50.34,104800.0,38.2984,38.3441,38.2756,38.2984,104800.0
2012-10-12 10:00:00,50.35,50.37,50.23,50.23,139600.0,38.306,38.3213,38.2147,38.2147,139600.0
2012-10-12 10:05:00,50.24,50.34,50.23,50.34,142500.0,38.2223,38.2984,38.2147,38.2984,142500.0
2012-10-12 10:10:00,50.34,50.44,50.33,50.38,226300.0,38.2984,38.3745,38.2908,38.3289,226300.0
2012-10-12 10:15:00,50.39,50.53,50.39,50.5,310100.0,38.3365,38.443,38.3365,38.4202,310100.0
2012-10-12 10:20:00,50.49,50.61,50.45,50.6,86800.0,38.4125,38.5038,38.3821,38.4962,86800.0
2012-10-12 10:25:00,50.61,50.62,50.56,50.58,264800.0,38.5038,38.5115,38.4658,38.481,264800.0
2012-10-12 10:30:00,50.59,50.59,50.5,50.52,48800.0,38.4886,38.4886,38.4202,38.4354,48800.0
2012-10-12 10:35:00,50.52,50.55,50.49,50.51,102000.0,38.4354,38.4582,38.4125,38.4278,102000.0
2012-10-12 10:40:00,50.52,50.55,50.52,50.53,29100.0,38.4354,38.4582,38.4354,38.443,29100.0
2012-10-12 10:45:00,50.52,50.6,50.5,50.59,64200.0,38.4354,38.4962,38.4202,38.4886,64200.0
2012-10-12 10:50:00,50.59,50.7,50.59,50.68,76700.0,38.4886,38.5723,38.4886,38.5571,76700.0
2012-10-12 10:55:00,50.68,50.69,50.66,50.68,57600.0,38.5571,38.5647,38.5419,38.5571,57600.0
2012-10-12 11:00:00,50.67,50.72,50.67,50.7,72900.0,38.5495,38.5875,38.5495,38.5723,72900.0
2012-10-12 11:05:00,50.7,50.74,50.69,50.71,30700.0,38.5723,38.6027,38.5647,38.5799,30700.0
2012-10-12 11:10:00,50.72,50.72,50.56,50.56,112400.0,38.5875,38.5875,38.4658,38.4658,112400.0
2012-10-12 11:15:00,50.56,50.57,50.48,50.49,79700.0,38.4658,38.4734,38.4049,38.4125,79700.0
2012-10-12 11:20:00,50.48,50.54,50.48,50.48,50600.0,38.4049,38.4506,38.4049,38.4049,50600.0
2012-10-12 11:25:00,50.49,50.5,50.43,50.43,41800.0,38.4125,38.4202,38.3669,38.3669,41800.0
2012-10-12 11:30:00,50.42,50.42,50.33,50.35,65000.0,38.3593,38.3593,38.2908,38.306,65000.0
2012-10-12 11:35:00,50.35,50.37,50.31,50.31,37600.0,38.306,38.3213,38.2756,38.2756,37600.0
2012-10-12 11:40:00,50.3,50.36,50.3,50.36,93600.0,38.268,38.3136,38.268,38.3136,93600.0
2012-10-12 11:45:00,50.36,50.39,50.34,50.36,62700.0,38.3136,38.3365,38.2984,38.3136,62700.0
2012-10-12 11:50:00,50.36,50.37,50.32,50.37,50600.0,38.3136,38.3213,38.2832,38.3213,50600.0
2012-10-12 11:55:00,50.37,50.39,50.35,50.39,31400.0,38.3213,38.3365,38.306,38.3365,31400.0
2012-10-12 12:00:00,50.39,50.4,50.37,50.4,25300.0,38.3365,38.3441,38.3213,38.3441,25300.0
2012-10-12 12:05:00,50.4,50.45,50.38,50.44,40500.0,38.3441,38.3821,38.3289,38.3745,40500.0
2012-10-12 12:10:00,50.43,50.47,50.42,50.45,29500.0,38.3669,38.3973,38.3593,38.3821,29500.0
2012-10-12 12:15:00,50.45,50.47,50.44,50.45,14400.0,38.3821,38.3973,38.3745,38.3821,14400.0
2012-10-12 12:20:00,50.45,50.48,50.45,50.46,36000.0,38.3821,38.4049,38.3821,38.3897,36000.0
2012-10-12 12:25:00,50.46,50.52,50.44,50.5,55700.0,38.3897,38.4354,38.3745,38.4202,55700.0
2012-10-12 12:30:00,50.5,50.55,50.48,50.53,48000.0,38.4202,38.4582,38.4049,38.443,48000.0
2012-10-12 12:35:00,50.53,50.55,50.51,50.53,36000.0,38.443,38.4582,38.4278,38.443,36000.0
2012-10-12 12:40:00,50.52,50.53,50.45,50.46,36200.0,38.4354,38.443,38.3821,38.3897,36200.0
2012-10-12 12:45:00,50.46,50.46,50.36,50.37,85800.0,38.3897,38.3897,38.3136,38.3213,85800.0
2012-10-12 12:50:00,50.37,50.38,50.35,50.35,48600.0,38.3213,38.3289,38.306,38.306,48600.0
2012-10-12 12:55:00,50.35,50.4,50.35,50.39,77800.0,38.306,38.3441,38.306,38.3365,77800.0
2012-10-12 13:00:00,50.39,50.4,50.37,50.39,53700.0,38.3365,38.3441,38.3213,38.3365,53700.0
2012-10-12 13:05:00,50.39,50.41,50.39,50.39,14200.0,38.3365,38.3517,38.3365,38.3365,14200.0
2012-10-12 13:10:00,50.39,50.39,50.32,50.36,56600.0,38.3365,38.3365,38.2832,38.3136,56600.0
2012-10-12 13:15:00,50.37,50.4,50.34,50.35,71000.0,38.3213,38.3441,38.2984,38.306,71000.0
2012-10-12 13:20:00,50.35,50.36,50.33,50.36,60600.0,38.306,38.3136,38.2908,38.3136,60600.0
2012-10-12 13:25:00,50.36,50.36,50.31,50.33,29900.0,38.3136,38.3136,38.2756,38.2908,29900.0
2012-10-12 13:30:00,50.34,50.35,50.32,50.34,50400.0,38.2984,38.306,38.2832,38.2984,50400.0
2012-10-12 13:35:00,50.35,50.35,50.3,50.34,48500.0,38.306,38.306,38.268,38.2984,48500.0
2012-10-12 13:40:00,50.33,50.36,50.28,50.3,51400.0,38.2908,38.3136,38.2528,38.268,51400.0
2012-10-12 13:45:00,50.3,50.33,50.3,50.31,38500.0,38.268,38.2908,38.268,38.2756,38500.0
2012-10-12 13:50:00,50.32,50.32,50.3,50.3,29400.0,38.2832,38.2832,38.268,38.268,29400.0
2012-10-12 13:55:00,50.3,50.35,50.3,50.35,75500.0,38.268,38.306,38.268,38.306,75500.0
2012-10-12 14:00:00,50.36,50.4,50.33,50.39,54300.0,38.3136,38.3441,38.2908,38.3365,54300.0
2012-10-12 14:05:00,50.39,50.41,50.37,50.41,37800.0,38.3365,38.3517,38.3213,38.3517,37800.0
2012-10-12 14:10:00,50.4,50.44,50.4,50.43,32800.0,38.3441,38.3745,38.3441,38.3669,32800.0
2012-10-12 14:15:00,50.42,50.46,50.41,50.45,46900.0,38.3593,38.3897,38.3517,38.3821,46900.0
2012-10-12 14:20:00,50.44,50.47,50.44,50.44,59100.0,38.3745,38.3973,38.3745,38.3745,59100.0
2012-10-12 14:25:00,50.45,50.45,50.41,50.41,41500.0,38.3821,38.3821,38.3517,38.3517,41500.0
2012-10-12 14:30:00,50.42,50.44,50.39,50.44,71600.0,38.3593,38.3745,38.3365,38.3745,71600.0
2012-10-12 14:35:00,50.44,50.46,50.43,50.45,40600.0,38.3745,38.3897,38.3669,38.3821,40600.0
2012-10-12 14:40:00,50.45,50.5,50.44,50.49,84700.0,38.3821,38.4202,38.3745,38.4125,84700.0
2012-10-12 14:45:00,50.49,50.53,50.49,50.53,34500.0,38.4125,38.443,38.4125,38.443,34500.0
2012-10-12 14:50:00,50.53,50.59,50.52,50.54,57400.0,38.443,38.4886,38.4354,38.4506,57400.0
2012-10-12 14:55:00,50.53,50.56,50.53,50.55,54300.0,38.443,38.4658,38.443,38.4582,54300.0
2012-10-12 15:00:00,50.55,50.56,50.52,50.53,40100.0,38.4582,38.4658,38.4354,38.443,40100.0
2012-10-12 15:05:00,50.53,50.55,50.51,50.54,54600.0,38.443,38.4582,38.4278,38.4506,54600.0
2012-10-12 15:10:00,50.54,50.57,50.53,50.54,66800.0,38.4506,38.4734,38.443,38.4506,66800.0
2012-10-12 15:15:00,50.55,50.58,50.53,50.53,79000.0,38.4582,38.481,38.443,38.443,79000.0
2012-10-12 15:20:00,50.53,50.55,50.52,50.52,127700.0,38.443,38.4582,38.4354,38.4354,127700.0
2012-10-12 15:25:00,50.52,50.58,50.52,50.54,180100.0,38.4354,38.481,38.4354,38.4506,180100.0
2012-10-12 15:30:00,50.54,50.55,50.49,50.5,121200.0,38.4506,38.4582,38.4125,38.4202,121200.0
2012-10-12 15:35:00,50.51,50.51,50.43,50.45,88200.0,38.4278,38.4278,38.3669,38.3821,88200.0
2012-10-12 15:40:00,50.45,50.46,50.43,50.46,49500.0,38.3821,38.3897,38.3669,38.3897,49500.0
2012-10-12 15:45:00,50.45,50.49,50.41,50.42,215800.0,38.3821,38.4125,38.3517,38.3593,215800.0
2012-10-12 15:50:00,50.42,50.45,50.41,50.45,143100.0,38.3593,38.3821,38.3517,38.3821,143100.0
2012-10-12 15:55:00,50.44,50.5,50.44,50.46,349500.0,38.3745,38.4202,38.3745,38.3897,349500.0
2012-10-15 09:30:00,51.02,52.0,50.81,51.69,621800.0,38.8158,39.5613,38.656,39.3255,621800.0
2012-10-15 09:35:00,51.66,52.02,51.54,51.64,284500.0,39.3027,39.5766,39.2114,39.2875,284500.0
2012-10-15 09:40:00,51.61,51.66,51.28,51.36,175400.0,39.2646,39.3027,39.0136,39.0744,175400.0
2012-10-15 09:45:00,51.35,51.75,51.35,51.72,291700.0,39.0668,39.3712,39.0668,39.3483,291700.0
2012-10-15 09:50:00,51.73,51.97,51.71,51.97,263300.0,39.3559,39.5385,39.3407,39.5385,263300.0
2012-10-15 09:55:00,51.97,52.22,51.96,52.18,356300.0,39.5385,39.7287,39.5309,39.6983,356300.0
2012-10-15 10:00:00,52.17,52.44,52.13,52.38,336800.0,39.6907,39.8961,39.6603,39.8505,336800.0
2012-10-15 10:05:00,52.38,52.39,51.95,52.07,325300.0,39.8505,39.8581,39.5233,39.6146,325300.0
2012-10-15 10:10:00,52.07,52.22,51.99,52.06,278900.0,39.6146,39.7287,39.5537,39.607,278900.0
2012-10-15 10:15:00,52.06,52.24,52.05,52.22,257800.0,39.607,39.7439,39.5994,39.7287,257800.0
2012-10-15 10:20:00,52.22,52.57,52.21,52.45,270000.0,39.7287,39.995,39.7211,39.9037,270000.0
2012-10-15 10:25:00,52.45,52.71,52.37,52.6,415000.0,39.9037,40.1015,39.8428,40.0178,415000.0
2012-10-15 10:30:00,52.6,52.74,52.59,52.74,209100.0,40.0178,40.1243,40.0102,40.1243,209100.0
2012-10-15 10:35:00,52.74,52.92,52.7,52.88,319300.0,40.1243,40.2613,40.0939,40.2308,319300.0
2012-10-15 10:40:00,52.87,53.04,52.85,53.03,328100.0,40.2232,40.3526,40.208,40.345,328100.0
2012-10-15 10:45:00,53.02,53.17,52.92,52.95,398900.0,40.3374,40.4515,40.2613,40.2841,398900.0
2012-10-15 10:50:00,52.96,53.02,52.75,52.77,346500.0,40.2917,40.3374,40.1319,40.1472,346500.0
2012-10-15 10:55:00,52.76,52.84,52.64,52.71,235900.0,40.1396,40.2004,40.0483,40.1015,235900.0
2012-10-15 11:00:00,52.71,52.9,52.7,52.85,184600.0,40.1015,40.2461,40.0939,40.208,184600.0
2012-10-15 11:05:00,52.85,52.94,52.73,52.75,237500.0,40.208,40.2765,40.1167,40.1319,237500.0
2012-10-15 11:10:00,52.75,52.9,52.75,52.87,55700.0,40.1319,40.2461,40.1319,40.2232,55700.0
2012-10-15 11:15:00,52.87,52.89,52.76,52.78,59800.0,40.2232,40.2385,40.1396,40.1548,59800.0
2012-10-15 11:20:00,52.79,52.82,52.56,52.61,277500.0,40.1624,40.1852,39.9874,40.0254,277500.0
2012-10-15 11:25:00,52.6,52.65,52.45,52.52,154100.0,40.0178,40.0559,39.9037,39.957,154100.0
2012-10-15 11:30:00,52.52,52.64,52.49,52.58,109700.0,39.957,40.0483,39.9341,40.0026,109700.0
2012-10-15 11:35:00,52.58,52.69,52.56,52.67,122600.0,40.0026,40.0863,39.9874,40.0711,122600.0
2012-10-15 11:40:00,52.67,52.77,52.65,52.74,101100.0,40.0711,40.1472,40.0559,40.1243,101100.0
2012-10-15 11:45:00,52.72,52.73,52.62,52.69,104700.0,40.1091,40.1167,40.033,40.0863,104700.0
2012-10-15 11:50:00,52.69,52.7,52.54,52.57,121500.0,40.0863,40.0939,39.9722,39.995,121500.0
2012-10-15 11:55:00,52.57,52.62,52.51,52.59,147200.0,39.995,40.033,39.9494,40.0102,147200.0
2012-10-15 12:00:00,52.6,52.64,52.54,52.55,87500.0,40.0178,40.0483,39.9722,39.9798,87500.0
2012-10-15 12:05:00,52.56,52.58,52.44,52.46,224600.0,39.9874,40.0026,39.8961,39.9113,224600.0
2012-10-15 12:10:00,52.46,52.51,52.42,52.5,87500.0,39.9113,39.9494,39.8809,39.9417,87500.0
2012-10-15 12:15:00,52.5,52.5,52.43,52.47,62100.0,39.9417,39.9417,39.8885,39.9189,62100.0
2012-10-15 12:20:00,52.47,52.51,52.44,52.46,152300.0,39.9189,39.9494,39.8961,39.9113,152300.0
2012-10-15 12:25:00,52.46,52.58,52.46,52.57,76700.0,39.9113,40.0026,39.9113,39.995,76700.0
2012-10-15 12:30:00,52.57,52.6,52.34,52.46,257900.0,39.995,40.0178,39.82,39.9113,257900.0
2012-10-15 12:35:00,52.46,52.47,52.38,52.44,103800.0,39.9113,39.9189,39.8505,39.8961,103800.0
2012-10-15 12:40:00,52.44,52.48,52.41,52.44,64200.0,39.8961,39.9265,39.8733,39.8961,64200.0
2012-10-15 12:45:00,52.44,52.47,52.42,52.44,51400.0,39.8961,39.9189,39.8809,39.8961,51400.0
2012-10-15 12:50:00,52.44,52.44,52.35,52.38,54400.0,39.8961,39.8961,39.8276,39.8505,54400.0
2012-10-15 12:55:00,52.39,52.4,52.35,52.36,55300.0,39.8581,39.8657,39.8276,39.8352,55300.0
2012-10-15 13:00:00,52.35,52.42,52.35,52.42,83100.0,39.8276,39.8809,39.8276,39.8809,83100.0
2012-10-15 13:05:00,52.42,52.5,52.42,52.48,66300.0,39.8809,39.9417,39.8809,39.9265,66300.0
2012-10-15 13:10:00,52.48,52.5,52.44,52.46,85400.0,39.9265,39.9417,39.8961,39.9113,85400.0
2012-10-15 13:15:00,52.45,52.51,52.45,52.5,64000.0,39.9037,39.9494,39.9037,39.9417,64000.0
2012-10-15 13:20:00,52.5,52.57,52.5,52.55,115100.0,39.9417,39.995,39.9417,39.9798,115100.0
2012-10-15 13:25:00,52.55,52.55,52.51,52.54,49200.0,39.9798,39.9798,39.9494,39.9722,49200.0
2012-10-15 13:30:00,52.55,52.56,52.51,52.52,47900.0,39.9798,39.9874,39.9494,39.957,47900.0
2012-10-15 13:35:00,52.52,52.52,52.38,52.39,70400.0,39.957,39.957,39.8505,39.8581,70400.0
2012-10-15 13:40:00,52.39,52.44,52.39,52.41,39700.0,39.8581,39.8961,39.8581,39.8733,39700.0
2012-10-15 13:45:00,52.41,52.41,52.35,52.38,46900.0,39.8733,39.8733,39.8276,39.8505,46900.0
2012-10-15 13:50:00,52.39,52.42,52.39,52.41,32100.0,39.8581,39.8809,39.8581,39.8733,32100.0
2012-10-15 13:55:00,52.4,52.44,52.4,52.43,37900.0,39.8657,39.8961,39.8657,39.8885,37900.0
2012-10-15 14:00:00,52.43,52.44,52.4,52.44,49200.0,39.8885,39.8961,39.8657,39.8961,49200.0
2012-10-15 14:05:00,52.44,52.47,52.43,52.47,74300.0,39.8961,39.9189,39.8885,39.9189,74300.0
2012-10-15 14:10:00,52.46,52.49,52.45,52.49,65400.0,39.9113,39.9341,39.9037,39.9341,65400.0
2012-10-15 14:15:00,52.49,52.54,52.49,52.53,89600.0,39.9341,39.9722,39.9341,39.9646,89600.0
2012-10-15 14:20:00,52.53,52.64,52.5,52.64,124100.0,39.9646,40.0483,39.9417,40.0483,124100.0
2012-10-15 14:25:00,52.63,52.67,52.6,52.65,107900.0,40.0407,40.0711,40.0178,40.0559,107900.0
2012-10-15 14:30:00,52.65,52.66,52.51,52.55,122400.0,40.0559,40.0635,39.9494,39.9798,122400.0
2012-10-15 14:35:00,52.56,52.62,52.46,52.49,87900.0,39.9874,40.033,39.9113,39.9341,87900.0
2012-10-15 14:40:00,52.48,52.51,52.48,52.49,39400.0,39.9265,39.9494,39.9265,39.9341,39400.0
2012-10-15 14:45:00,52.5,52.5,52.4,52.42,198400.0,39.9417,39.9417,39.8657,39.8809,198400.0
2012-10-15 14:50:00,52.42,52.47,52.41,52.47,63800.0,39.8809,39.9189,39.8733,39.9189,63800.0
2012-10-15 14:55:00,52.47,52.51,52.47,52.5,32600.0,39.9189,39.9494,39.9189,39.9417,32600.0
2012-10-15 15:00:00,52.49,52.51,52.41,52.43,78200.0,39.9341,39.9494,39.8733,39.8885,78200.0
2012-10-15 15:05:00,52.43,52.44,52.39,52.42,66500.0,39.8885,39.8961,39.8581,39.8809,66500.0
2012-10-15 15:10:00,52.41,52.48,52.41,52.45,88300.0,39.8733,39.9265,39.8733,39.9037,88300.0
2012-10-15 15:15:00,52.45,52.55,52.44,52.5,84200.0,39.9037,39.9798,39.8961,39.9417,84200.0
2012-10-15 15:20:00,52.51,52.53,52.49,52.5,60400.0,39.9494,39.9646,39.9341,39.9417,60400.0
2012-10-15 15:25:00,52.49,52.54,52.44,52.45,107500.0,39.9341,39.9722,39.8961,39.9037,107500.0
2012-10-15 15:30:00,52.46,52.47,52.37,52.41,155000.0,39.9113,39.9189,39.8428,39.8733,155000.0
2012-10-15 15:35:00,52.41,52.47,52.4,52.44,127900.0,39.8733,39.9189,39.8657,39.8961,127900.0
2012-10-15 15:40:00,52.43,52.48,52.41,52.47,162500.0,39.8885,39.9265,39.8733,39.9189,162500.0
2012-10-15 15:45:00,52.48,52.52,52.47,52.5,173800.0,39.9265,39.957,39.9189,39.9417,173800.0
2012-10-15 15:50:00,52.51,52.52,52.48,52.48,166000.0,39.9494,39.957,39.9265,39.9265,166000.0
2012-10-15 15:55:00,52.48,52.54,52.48,52.52,376900.0,39.9265,39.9722,39.9265,39.957,376900.0
2012-10-16 09:30:00,52.84,53.47,52.8,53.15,565300.0,40.2004,40.6797,40.17,40.4363,565300.0
2012-10-16 09:35:00,53.15,53.41,53.12,53.38,242700.0,40.4363,40.6341,40.4134,40.6112,242700.0
2012-10-16 09:40:00,53.36,53.57,53.16,53.52,308100.0,40.596,40.7558,40.4439,40.7178,308100.0
2012-10-16 09:45:00,53.56,53.8,53.56,53.73,337100.0,40.7482,40.9308,40.7482,40.8775,337100.0
2012-10-16 09:50:00,53.74,53.88,53.66,53.69,268800.0,40.8851,40.9916,40.8243,40.8471,268800.0
2012-10-16 09:55:00,53.68,53.69,53.45,53.53,181600.0,40.8395,40.8471,40.6645,40.7254,181600.0
2012-10-16 10:00:00,53.53,53.67,53.5,53.65,174000.0,40.7254,40.8319,40.7025,40.8167,174000.0
2012-10-16 10:05:00,53.65,53.71,53.54,53.56,252700.0,40.8167,40.8623,40.733,40.7482,252700.0
2012-10-16 10:10:00,53.56,53.57,53.36,53.38,156200.0,40.7482,40.7558,40.596,40.6112,156200.0
2012-10-16 10:15:00,53.38,53.39,53.16,53.17,222400.0,40.6112,40.6189,40.4439,40.4515,222400.0
2012-10-16 10:20:00,53.16,53.3,53.16,53.27,243900.0,40.4439,40.5504,40.4439,40.5276,243900.0
2012-10-16 10:25:00,53.27,53.3,53.2,53.28,123200.0,40.5276,40.5504,40.4743,40.5352,123200.0
2012-10-16 10:30:00,53.28,53.33,53.23,53.24,240200.0,40.5352,40.5732,40.4971,40.5047,240200.0
2012-10-16 10:35:00,53.26,53.32,53.22,53.25,213000.0,40.52,40.5656,40.4895,40.5123,213000.0
2012-10-16 10:40:00,53.25,53.36,53.22,53.35,158100.0,40.5123,40.596,40.4895,40.5884,158100.0
2012-10-16 10:45:00,53.35,53.46,53.34,53.4,224900.0,40.5884,40.6721,40.5808,40.6265,224900.0
2012-10-16 10:50:00,53.4,53.42,53.35,53.4,98400.0,40.6265,40.6417,40.5884,40.6265,98400.0
2012-10-16 10:55:00,53.4,53.49,53.39,53.42,120700.0,40.6265,40.6949,40.6189,40.6417,120700.0
2012-10-16 11:00:00,53.42,53.43,53.32,53.35,96100.0,40.6417,40.6493,40.5656,40.5884,96100.0
2012-10-16 11:05:00,53.34,53.35,53.3,53.32,63100.0,40.5808,40.5884,40.5504,40.5656,63100.0
2012-10-16 11:10:00,53.32,53.39,53.31,53.38,83700.0,40.5656,40.6189,40.558,40.6112,83700.0
2012-10-16 11:15:00,53.38,53.43,53.36,53.37,111200.0,40.6112,40.6493,40.596,40.6036,111200.0
2012-10-16 11:20:00,53.38,53.47,53.37,53.45,127200.0,40.6112,40.6797,40.6036,40.6645,127200.0
2012-10-16 11:25:00,53.44,53.52,53.44,53.52,103900.0,40.6569,40.7178,40.6569,40.7178,103900.0
2012-10-16 11:30:00,53.53,53.63,53.53,53.58,171500.0,40.7254,40.8014,40.7254,40.7634,171500.0
2012-10-16 11:35:00,53.58,53.67,53.57,53.61,125500.0,40.7634,40.8319,40.7558,40.7862,125500.0
2012-10-16 11:40:00,53.61,53.62,53.57,53.59,95500.0,40.7862,40.7938,40.7558,40.771,95500.0
2012-10-16 11:45:00,53.58,53.6,53.55,53.57,86500.0,40.7634,40.7786,40.7406,40.7558,86500.0
2012-10-16 11:50:00,53.57,53.59,53.53,53.54,85000.0,40.7558,40.771,40.7254,40.733,85000.0
2012-10-16 11:55:00,53.53,53.65,53.53,53.59,97800.0,40.7254,40.8167,40.7254,40.771,97800.0
2012-10-16 12:00:00,53.58,53.58,53.5,53.53,105100.0,40.7634,40.7634,40.7025,40.7254,105100.0
2012-10-16 12:05:00,53.53,53.58,53.49,53.55,86800.0,40.7254,40.7634,40.6949,40.7406,86800.0
2012-10-16 12:10:00,53.56,53.56,53.44,53.45,132200.0,40.7482,40.7482,40.6569,40.6645,132200.0
2012-10-16 12:15:00,53.45,53.51,53.41,53.5,84500.0,40.6645,40.7102,40.6341,40.7025,84500.0
2012-10-16 12:20:00,53.51,53.6,53.5,53.58,132000.0,40.7102,40.7786,40.7025,40.7634,132000.0
2012-10-16 12:25:00,53.58,53.6,53.57,53.59,66800.0,40.7634,40.7786,40.7558,40.771,66800.0
2012-10-16 12:30:00,53.6,53.6,53.51,53.52,64400.0,40.7786,40.7786,40.7102,40.7178,64400.0
2012-10-16 12:35:00,53.53,53.55,53.5,53.55,56100.0,40.7254,40.7406,40.7025,40.7406,56100.0
2012-10-16 12:40:00,53.54,53.6,53.54,53.59,70200.0,40.733,40.7786,40.733,40.771,70200.0
2012-10-16 12:45:00,53.58,53.59,53.5,53.51,80300.0,40.7634,40.771,40.7025,40.7102,80300.0
2012-10-16 12:50:00,53.52,53.59,53.51,53.58,49700.0,40.7178,40.771,40.7102,40.7634,49700.0
2012-10-16 12:55:00,53.58,53.58,53.52,53.53,60100.0,40.7634,40.7634,40.7178,40.7254,60100.0
2012-10-16 13:00:00,53.53,53.58,53.52,53.53,52300.0,40.7254,40.7634,40.7178,40.7254,52300.0
2012-10-16 13:05:00,53.54,53.57,53.5,53.53,70000.0,40.733,40.7558,40.7025,40.7254,70000.0
2012-10-16 13:10:00,53.53,53.57,53.52,53.56,72500.0,40.7254,40.7558,40.7178,40.7482,72500.0
2012-10-16 13:15:00,53.56,53.57,53.55,53.56,106100.0,40.7482,40.7558,40.7406,40.7482,106100.0
2012-10-16 13:20:00,53.56,53.63,53.55,53.6,91600.0,40.7482,40.8014,40.7406,40.7786,91600.0
2012-10-16 13:25:00,53.6,53.65,53.58,53.65,70300.0,40.7786,40.8167,40.7634,40.8167,70300.0
2012-10-16 13:30:00,53.65,53.72,53.64,53.71,78200.0,40.8167,40.8699,40.8091,40.8623,78200.0
2012-10-16 13:35:00,53.72,53.76,53.68,53.7,78300.0,40.8699,40.9003,40.8395,40.8547,78300.0
2012-10-16 13:40:00,53.7,53.73,53.69,53.71,90100.0,40.8547,40.8775,40.8471,40.8623,90100.0
2012-10-16 13:45:00,53.7,53.73,53.65,53.67,143100.0,40.8547,40.8775,40.8167,40.8319,143100.0
2012-10-16 13:50:00,53.67,53.67,53.63,53.64,76700.0,40.8319,40.8319,40.8014,40.8091,76700.0
2012-10-16 13:55:00,53.64,53.68,53.63,53.67,78900.0,40.8091,40.8395,40.8014,40.8319,78900.0
2012-10-16 14:00:00,53.67,53.68,53.63,53.63,79900.0,40.8319,40.8395,40.8014,40.8014,79900.0
2012-10-16 14:05:00,53.64,53.64,53.53,53.55,146500.0,40.8091,40.8091,40.7254,40.7406,146500.0
2012-10-16 14:10:00,53.55,53.55,53.54,53.55,32500.0,40.7406,40.7406,40.733,40.7406,32500.0
2012-10-16 14:15:00,53.54,53.55,53.51,53.53,91000.0,40.733,40.7406,40.7102,40.7254,91000.0
2012-10-16 14:20:00,53.53,53.53,53.45,53.46,115500.0,40.7254,40.7254,40.6645,40.6721,115500.0
2012-10-16 14:25:00,53.44,53.54,53.44,53.53,70100.0,40.6569,40.733,40.6569,40.7254,70100.0
2012-10-16 14:30:00,53.54,53.58,53.52,53.57,141700.0,40.733,40.7634,40.7178,40.7558,141700.0
2012-10-16 14:35:00,53.57,53.66,53.57,53.59,99800.0,40.7558,40.8243,40.7558,40.771,99800.0
2012-10-16 14:40:00,53.59,53.61,53.54,53.59,50800.0,40.771,40.7862,40.733,40.771,50800.0
2012-10-16 14:45:00,53.59,53.59,53.52,53.52,65500.0,40.771,40.771,40.7178,40.7178,65500.0
2012-10-16 14:50:00,53.52,53.54,53.51,53.51,35200.0,40.7178,40.733,40.7102,40.7102,35200.0
2012-10-16 14:55:00,53.52,53.59,53.5,53.59,61300.0,40.7178,40.771,40.7025,40.771,61300.0
2012-10-16 15:00:00,53.59,53.61,53.5,53.5,55500.0,40.771,40.7862,40.7025,40.7025,55500.0
2012-10-16 15:05:00,53.51,53.54,53.5,53.52,54800.0,40.7102,40.733,40.7025,40.7178,54800.0
2012-10-16 15:10:00,53.53,53.53,53.49,53.5,81900.0,40.7254,40.7254,40.6949,40.7025,81900.0
2012-10-16 15:15:00,53.5,53.54,53.5,53.52,71900.0,40.7025,40.733,40.7025,40.7178,71900.0
2012-10-16 15:20:00,53.52,53.52,53.5,53.51,69300.0,40.7178,40.7178,40.7025,40.7102,69300.0
2012-10-16 15:25:00,53.5,53.53,53.47,53.5,103000.0,40.7025,40.7254,40.6797,40.7025,103000.0
2012-10-16 15:30:00,53.5,53.52,53.47,53.5,119800.0,40.7025,40.7178,40.6797,40.7025,119800.0
2012-10-16 15:35:00,53.5,53.57,53.5,53.54,118100.0,40.7025,40.7558,40.7025,40.733,118100.0
2012-10-16 15:40:00,53.54,53.58,53.51,53.58,140900.0,40.733,40.7634,40.7102,40.7634,140900.0
2012-10-16 15:45:00,53.58,53.6,53.57,53.59,156600.0,40.7634,40.7786,40.7558,40.771,156600.0
2012-10-16 15:50:00,53.59,53.67,53.57,53.66,337600.0,40.771,40.8319,40.7558,40.8243,337600.0
2012-10-16 15:55:00,53.66,53.67,53.61,53.64,430800.0,40.8243,40.8319,40.7862,40.8091,430800.0
2012-10-17 09:30:00,53.78,53.99,53.48,53.71,200600.0,40.9156,41.0753,40.6873,40.8623,200600.0
2012-10-17 09:35:00,53.7,53.74,53.55,53.63,95200.0,40.8547,40.8851,40.7406,40.8014,95200.0
2012-10-17 09:40:00,53.64,53.74,53.62,53.7,128600.0,40.8091,40.8851,40.7938,40.8547,128600.0
2012-10-17 09:45:00,53.69,53.7,53.5,53.57,131500.0,40.8471,40.8547,40.7025,40.7558,131500.0
2012-10-17 09:50:00,53.59,53.59,53.21,53.29,309900.0,40.771,40.771,40.4819,40.5428,309900.0
2012-10-17 09:55:00,53.28,53.55,53.23,53.51,118400.0,40.5352,40.7406,40.4971,40.7102,118400.0
2012-10-17 10:00:00,53.5,53.5,53.4,53.41,110800.0,40.7025,40.7025,40.6265,40.6341,110800.0
2012-10-17 10:05:00,53.41,53.41,53.3,53.34,81100.0,40.6341,40.6341,40.5504,40.5808,81100.0
2012-10-17 10:10:00,53.34,53.42,53.34,53.42,52600.0,40.5808,40.6417,40.5808,40.6417,52600.0
2012-10-17 10:15:00,53.41,53.42,53.37,53.4,82900.0,40.6341,40.6417,40.6036,40.6265,82900.0
2012-10-17 10:20:00,53.41,53.47,53.4,53.46,79000.0,40.6341,40.6797,40.6265,40.6721,79000.0
2012-10-17 10:25:00,53.47,53.5,53.43,53.49,48200.0,40.6797,40.7025,40.6493,40.6949,48200.0
2012-10-17 10:30:00,53.48,53.51,53.44,53.45,104800.0,40.6873,40.7102,40.6569,40.6645,104800.0
2012-10-17 10:35:00,53.45,53.56,53.44,53.55,47100.0,40.6645,40.7482,40.6569,40.7406,47100.0
2012-10-17 10:40:00,53.55,53.63,53.55,53.61,77700.0,40.7406,40.8014,40.7406,40.7862,77700.0
2012-10-17 10:45:00,53.61,53.62,53.54,53.57,78900.0,40.7862,40.7938,40.733,40.7558,78900.0
2012-10-17 10:50:00,53.57,53.57,53.43,53.48,104900.0,40.7558,40.7558,40.6493,40.6873,104900.0
2012-10-17 10:55:00,53.48,53.54,53.47,53.52,152800.0,40.6873,40.733,40.6797,40.7178,152800.0
2012-10-17 11:00:00,53.52,53.53,53.51,53.52,60500.0,40.7178,40.7254,40.7102,40.7178,60500.0
2012-10-17 11:05:00,53.52,53.66,53.51,53.62,114900.0,40.7178,40.8243,40.7102,40.7938,114900.0
2012-10-17 11:10:00,53.62,53.66,53.6,53.65,71200.0,40.7938,40.8243,40.7786,40.8167,71200.0
2012-10-17 11:15:00,53.65,53.67,53.6,53.67,120200.0,40.8167,40.8319,40.7786,40.8319,120200.0
2012-10-17 11:20:00,53.66,53.72,53.66,53.68,58400.0,40.8243,40.8699,40.8243,40.8395,58400.0
2012-10-17 11:25:00,53.68,53.74,53.67,53.71,62300.0,40.8395,40.8851,40.8319,40.8623,62300.0
2012-10-17 11:30:00,53.72,53.72,53.65,53.66,110300.0,40.8699,40.8699,40.8167,40.8243,110300.0
2012-10-17 11:35:00,53.66,53.67,53.63,53.64,96800.0,40.8243,40.8319,40.8014,40.8091,96800.0
2012-10-17 11:40:00,53.63,53.67,53.63,53.67,45200.0,40.8014,40.8319,40.8014,40.8319,45200.0
2012-10-17 11:45:00,53.67,53.68,53.64,53.67,51700.0,40.8319,40.8395,40.8091,40.8319,51700.0
2012-10-17 11:50:00,53.68,53.74,53.67,53.7,59700.0,40.8395,40.8851,40.8319,40.8547,59700.0
2012-10-17 11:55:00,53.7,53.72,53.68,53.7,64600.0,40.8547,40.8699,40.8395,40.8547,64600.0
2012-10-17 12:00:00,53.71,53.71,53.66,53.66,50100.0,40.8623,40.8623,40.8243,40.8243,50100.0
2012-10-17 12:05:00,53.66,53.66,53.56,53.59,78500.0,40.8243,40.8243,40.7482,40.771,78500.0
2012-10-17 12:10:00,53.59,53.59,53.54,53.54,37000.0,40.771,40.771,40.733,40.733,37000.0
2012-10-17 12:15:00,53.54,53.57,53.5,53.53,59100.0,40.733,40.7558,40.7025,40.7254,59100.0
2012-10-17 12:20:00,53.54,53.55,53.51,53.52,44900.0,40.733,40.7406,40.7102,40.7178,44900.0
2012-10-17 12:25:00,53.52,53.52,53.5,53.5,25300.0,40.7178,40.7178,40.7025,40.7025,25300.0
2012-10-17 12:30:00,53.49,53.55,53.48,53.55,48400.0,40.6949,40.7406,40.6873,40.7406,48400.0
2012-10-17 12:35:00,53.55,53.61,53.53,53.6,44300.0,40.7406,40.7862,40.7254,40.7786,44300.0
2012-10-17 12:40:00,53.6,53.6,53.55,53.56,55800.0,40.7786,40.7786,40.7406,40.7482,55800.0
2012-10-17 12:45:00,53.56,53.57,53.55,53.56,26700.0,40.7482,40.7558,40.7406,40.7482,26700.0
2012-10-17 12:50:00,53.56,53.57,53.55,53.57,30900.0,40.7482,40.7558,40.7406,40.7558,30900.0
2012-10-17 12:55:00,53.57,53.57,53.53,53.55,28900.0,40.7558,40.7558,40.7254,40.7406,28900.0
2012-10-17 13:00:00,53.55,53.56,53.53,53.53,38200.0,40.7406,40.7482,40.7254,40.7254,38200.0
2012-10-17 13:05:00,53.54,53.55,53.53,53.55,25400.0,40.733,40.7406,40.7254,40.7406,25400.0
2012-10-17 13:10:00,53.55,53.55,53.52,53.52,33800.0,40.7406,40.7406,40.7178,40.7178,33800.0
2012-10-17 13:15:00,53.52,53.56,53.52,53.52,40700.0,40.7178,40.7482,40.7178,40.7178,40700.0
2012-10-17 13:20:00,53.53,53.57,53.52,53.57,30400.0,40.7254,40.7558,40.7178,40.7558,30400.0
2012-10-17 13:25:00,53.57,53.57,53.52,53.54,28700.0,40.7558,40.7558,40.7178,40.733,28700.0
2012-10-17 13:30:00,53.55,53.56,53.54,53.55,22900.0,40.7406,40.7482,40.733,40.7406,22900.0
2012-10-17 13:35:00,53.56,53.56,53.52,53.53,42800.0,40.7482,40.7482,40.7178,40.7254,42800.0
2012-10-17 13:40:00,53.52,53.54,53.51,53.51,28000.0,40.7178,40.733,40.7102,40.7102,28000.0
2012-10-17 13:45:00,53.52,53.52,53.46,53.48,42200.0,40.7178,40.7178,40.6721,40.6873,42200.0
2012-10-17 13:50:00,53.49,53.53,53.48,53.52,31000.0,40.6949,40.7254,40.6873,40.7178,31000.0
2012-10-17 13:55:00,53.5,53.53,53.5,53.52,20500.0,40.7025,40.7254,40.7025,40.7178,20500.0
2012-10-17 14:00:00,53.52,53.55,53.52,53.53,35400.0,40.7178,40.7406,40.7178,40.7254,35400.0
2012-10-17 14:05:00,53.53,53.55,53.51,53.54,36100.0,40.7254,40.7406,40.7102,40.733,36100.0
2012-10-17 14:10:00,53.54,53.55,53.52,53.53,61600.0,40.733,40.7406,40.7178,40.7254,61600.0
2012-10-17 14:15:00,53.53,53.55,53.52,53.52,23700.0,40.7254,40.7406,40.7178,40.7178,23700.0
2012-10-17 14:20:00,53.53,53.56,53.51,53.56,22500.0,40.7254,40.7482,40.7102,40.7482,22500.0
2012-10-17 14:25:00,53.56,53.58,53.53,53.55,42200.0,40.7482,40.7634,40.7254,40.7406,42200.0
2012-10-17 14:30:00,53.55,53.63,53.55,53.62,48000.0,40.7406,40.8014,40.7406,40.7938,48000.0
2012-10-17 14:35:00,53.62,53.67,53.61,53.67,35000.0,40.7938,40.8319,40.7862,40.8319,35000.0
2012-10-17 14:40:00,53.67,53.73,53.67,53.7,43000.0,40.8319,40.8775,40.8319,40.8547,43000.0
2012-10-17 14:45:00,53.7,53.71,53.66,53.68,27700.0,40.8547,40.8623,40.8243,40.8395,27700.0
2012-10-17 14:50:00,53.68,53.68,53.64,53.65,41600.0,40.8395,40.8395,40.8091,40.8167,41600.0
2012-10-17 14:55:00,53.64,53.67,53.63,53.66,41800.0,40.8091,40.8319,40.8014,40.8243,41800.0
2012-10-17 15:00:00,53.66,53.66,53.61,53.61,49600.0,40.8243,40.8243,40.7862,40.7862,49600.0
2012-10-17 15:05:00,53.61,53.63,53.59,53.62,42900.0,40.7862,40.8014,40.771,40.7938,42900.0
2012-10-17 15:10:00,53.62,53.66,53.61,53.62,61200.0,40.7938,40.8243,40.7862,40.7938,61200.0
2012-10-17 15:15:00,53.62,53.68,53.62,53.67,50900.0,40.7938,40.8395,40.7938,40.8319,50900.0
2012-10-17 15:20:00,53.67,53.67,53.62,53.64,46500.0,40.8319,40.8319,40.7938,40.8091,46500.0
2012-10-17 15:25:00,53.65,53.71,53.64,53.7,62500.0,40.8167,40.8623,40.8091,40.8547,62500.0
2012-10-17 15:30:00,53.7,53.71,53.67,53.7,44600.0,40.8547,40.8623,40.8319,40.8547,44600.0
2012-10-17 15:35:00,53.69,53.73,53.69,53.71,84800.0,40.8471,40.8775,40.8471,40.8623,84800.0
2012-10-17 15:40:00,53.7,53.74,53.7,53.74,84800.0,40.8547,40.8851,40.8547,40.8851,84800.0
2012-10-17 15:45:00,53.73,53.74,53.66,53.67,154100.0,40.8775,40.8851,40.8243,40.8319,154100.0
2012-10-17 15:50:00,53.67,53.7,53.66,53.7,84700.0,40.8319,40.8547,40.8243,40.8547,84700.0
2012-10-17 15:55:00,53.69,53.7,53.66,53.68,266200.0,40.8471,40.8547,40.8243,40.8395,266200.0
2012-10-18 09:30:00,53.46,53.75,53.46,53.53,169100.0,40.6721,40.8927,40.6721,40.7254,169100.0
2012-10-18 09:35:00,53.53,53.59,53.46,53.47,86100.0,40.7254,40.771,40.6721,40.6797,86100.0
2012-10-18 09:40:00,53.47,53.54,53.39,53.41,82600.0,40.6797,40.733,40.6189,40.6341,82600.0
2012-10-18 09:45:00,53.41,53.48,53.38,53.39,55300.0,40.6341,40.6873,40.6112,40.6189,55300.0
2012-10-18 09:50:00,53.39,53.43,53.35,53.38,59700.0,40.6189,40.6493,40.5884,40.6112,59700.0
2012-10-18 09:55:00,53.38,53.4,53.36,53.39,102000.0,40.6112,40.6265,40.596,40.6189,102000.0
2012-10-18 10:00:00,53.39,53.49,53.35,53.35,167100.0,40.6189,40.6949,40.5884,40.5884,167100.0
2012-10-18 10:05:00,53.36,53.36,53.29,53.3,98100.0,40.596,40.596,40.5428,40.5504,98100.0
2012-10-18 10:10:00,53.31,53.33,53.27,53.31,83400.0,40.558,40.5732,40.5276,40.558,83400.0
2012-10-18 10:15:00,53.31,53.32,53.24,53.26,99200.0,40.558,40.5656,40.5047,40.52,99200.0
2012-10-18 10:20:00,53.26,53.29,53.25,53.28,90500.0,40.52,40.5428,40.5123,40.5352,90500.0
2012-10-18 10:25:00,53.27,53.3,53.25,53.29,87000.0,40.5276,40.5504,40.5123,40.5428,87000.0
2012-10-18 10:30:00,53.28,53.29,53.25,53.26,97000.0,40.5352,40.5428,40.5123,40.52,97000.0
2012-10-18 10:35:00,53.27,53.28,53.24,53.26,145100.0,40.5276,40.5352,40.5047,40.52,145100.0
2012-10-18 10:40:00,53.25,53.26,53.24,53.26,80900.0,40.5123,40.52,40.5047,40.52,80900.0
2012-10-18 10:45:00,53.25,53.25,53.21,53.24,85200.0,40.5123,40.5123,40.4819,40.5047,85200.0
2012-10-18 10:50:00,53.24,53.24,53.21,53.23,89100.0,40.5047,40.5047,40.4819,40.4971,89100.0
2012-10-18 10:55:00,53.23,53.25,53.21,53.23,63300.0,40.4971,40.5123,40.4819,40.4971,63300.0
2012-10-18 11:00:00,53.23,53.25,53.23,53.23,76200.0,40.4971,40.5123,40.4971,40.4971,76200.0
2012-10-18 11:05:00,53.22,53.26,53.21,53.23,136300.0,40.4895,40.52,40.4819,40.4971,136300.0
2012-10-18 11:10:00,53.23,53.25,53.22,53.22,61300.0,40.4971,40.5123,40.4895,40.4895,61300.0
2012-10-18 11:15:00,53.22,53.23,53.19,53.2,120100.0,40.4895,40.4971,40.4667,40.4743,120100.0
2012-10-18 11:20:00,53.2,53.21,53.19,53.2,62800.0,40.4743,40.4819,40.4667,40.4743,62800.0
2012-10-18 11:25:00,53.2,53.21,53.1,53.12,150400.0,40.4743,40.4819,40.3982,40.4134,150400.0
2012-10-18 11:30:00,53.12,53.14,53.1,53.11,272200.0,40.4134,40.4287,40.3982,40.4058,272200.0
2012-10-18 11:35:00,53.1,53.14,53.1,53.14,73100.0,40.3982,40.4287,40.3982,40.4287,73100.0
2012-10-18 11:40:00,53.14,53.14,53.1,53.12,147000.0,40.4287,40.4287,40.3982,40.4134,147000.0
2012-10-18 11:45:00,53.11,53.13,53.11,53.12,73200.0,40.4058,40.421,40.4058,40.4134,73200.0
2012-10-18 11:50:00,53.12,53.14,53.03,53.08,159600.0,40.4134,40.4287,40.345,40.383,159600.0
2012-10-18 11:55:00,53.08,53.12,53.07,53.12,205600.0,40.383,40.4134,40.3754,40.4134,205600.0
2012-10-18 12:00:00,53.12,53.13,53.09,53.11,102000.0,40.4134,40.421,40.3906,40.4058,102000.0
2012-10-18 12:05:00,53.1,53.13,53.08,53.11,84900.0,40.3982,40.421,40.383,40.4058,84900.0
2012-10-18 12:10:00,53.12,53.2,53.12,53.19,140600.0,40.4134,40.4743,40.4134,40.4667,140600.0
2012-10-18 12:15:00,53.19,53.2,53.18,53.19,49200.0,40.4667,40.4743,40.4591,40.4667,49200.0
2012-10-18 12:20:00,53.19,53.2,53.17,53.19,180200.0,40.4667,40.4743,40.4515,40.4667,180200.0
2012-10-18 12:25:00,53.18,53.23,53.16,53.23,300500.0,40.4591,40.4971,40.4439,40.4971,300500.0
2012-10-18 12:30:00,53.24,53.32,53.2,53.26,130100.0,40.5047,40.5656,40.4743,40.52,130100.0
2012-10-18 12:35:00,53.27,53.28,53.24,53.25,108900.0,40.5276,40.5352,40.5047,40.5123,108900.0
2012-10-18 12:40:00,53.25,53.25,53.23,53.25,30100.0,40.5123,40.5123,40.4971,40.5123,30100.0
2012-10-18 12:45:00,53.24,53.34,53.22,53.34,164400.0,40.5047,40.5808,40.4895,40.5808,164400.0
2012-10-18 12:50:00,53.34,53.44,53.31,53.44,101400.0,40.5808,40.6569,40.558,40.6569,101400.0
2012-10-18 12:55:00,53.43,53.44,53.36,53.43,71600.0,40.6493,40.6569,40.596,40.6493,71600.0
2012-10-18 13:00:00,53.44,53.46,53.39,53.43,74900.0,40.6569,40.6721,40.6189,40.6493,74900.0
2012-10-18 13:05:00,53.43,53.45,53.41,53.43,31000.0,40.6493,40.6645,40.6341,40.6493,31000.0
2012-10-18 13:10:00,53.42,53.48,53.42,53.47,35100.0,40.6417,40.6873,40.6417,40.6797,35100.0
2012-10-18 13:15:00,53.46,53.5,53.42,53.5,72100.0,40.6721,40.7025,40.6417,40.7025,72100.0
2012-10-18 13:20:00,53.5,53.51,53.46,53.47,32500.0,40.7025,40.7102,40.6721,40.6797,32500.0
2012-10-18 13:25:00,53.47,53.52,53.46,53.5,50200.0,40.6797,40.7178,40.6721,40.7025,50200.0
2012-10-18 13:30:00,53.5,53.51,53.47,53.47,53900.0,40.7025,40.7102,40.6797,40.6797,53900.0
2012-10-18 13:35:00,53.48,53.49,53.41,53.43,103900.0,40.6873,40.6949,40.6341,40.6493,103900.0
2012-10-18 13:40:00,53.43,53.5,53.43,53.47,29800.0,40.6493,40.7025,40.6493,40.6797,29800.0
2012-10-18 13:45:00,53.46,53.5,53.46,53.49,25200.0,40.6721,40.7025,40.6721,40.6949,25200.0
2012-10-18 13:50:00,53.48,53.48,53.42,53.42,40000.0,40.6873,40.6873,40.6417,40.6417,40000.0
2012-10-18 13:55:00,53.43,53.43,53.37,53.38,77200.0,40.6493,40.6493,40.6036,40.6112,77200.0
2012-10-18 14:00:00,53.38,53.51,53.37,53.5,63700.0,40.6112,40.7102,40.6036,40.7025,63700.0
2012-10-18 14:05:00,53.5,53.56,53.49,53.52,60400.0,40.7025,40.7482,40.6949,40.7178,60400.0
2012-10-18 14:10:00,53.52,53.53,53.48,53.48,30100.0,40.7178,40.7254,40.6873,40.6873,30100.0
2012-10-18 14:15:00,53.48,53.51,53.47,53.48,39300.0,40.6873,40.7102,40.6797,40.6873,39300.0
2012-10-18 14:20:00,53.49,53.52,53.48,53.52,25100.0,40.6949,40.7178,40.6873,40.7178,25100.0
2012-10-18 14:25:00,53.52,53.52,53.49,53.51,32500.0,40.7178,40.7178,40.6949,40.7102,32500.0
2012-10-18 14:30:00,53.5,53.51,53.49,53.5,36200.0,40.7025,40.7102,40.6949,40.7025,36200.0
2012-10-18 14:35:00,53.5,53.51,53.44,53.46,52900.0,40.7025,40.7102,40.6569,40.6721,52900.0
2012-10-18 14:40:00,53.46,53.49,53.42,53.42,61400.0,40.6721,40.6949,40.6417,40.6417,61400.0
2012-10-18 14:45:00,53.43,53.49,53.42,53.45,56600.0,40.6493,40.6949,40.6417,40.6645,56600.0
2012-10-18 14:50:00,53.45,53.52,53.44,53.5,92900.0,40.6645,40.7178,40.6569,40.7025,92900.0
2012-10-18 14:55:00,53.5,53.56,53.49,53.55,58100.0,40.7025,40.7482,40.6949,40.7406,58100.0
2012-10-18 15:00:00,53.55,53.57,53.51,53.54,62300.0,40.7406,40.7558,40.7102,40.733,62300.0
2012-10-18 15:05:00,53.54,53.66,53.54,53.66,58900.0,40.733,40.8243,40.733,40.8243,58900.0
2012-10-18 15:10:00,53.66,53.68,53.63,53.67,67300.0,40.8243,40.8395,40.8014,40.8319,67300.0
2012-10-18 15:15:00,53.67,53.68,53.65,53.67,88200.0,40.8319,40.8395,40.8167,40.8319,88200.0
2012-10-18 15:20:00,53.68,53.75,53.67,53.73,75200.0,40.8395,40.8927,40.8319,40.8775,75200.0
2012-10-18 15:25:00,53.74,53.78,53.73,53.78,76900.0,40.8851,40.9156,40.8775,40.9156,76900.0
2012-10-18 15:30:00,53.79,53.79,53.74,53.75,71500.0,40.9232,40.9232,40.8851,40.8927,71500.0
2012-10-18 15:35:00,53.75,53.77,53.73,53.77,80700.0,40.8927,40.908,40.8775,40.908,80700.0
2012-10-18 15:40:00,53.77,53.84,53.75,53.82,189000.0,40.908,40.9612,40.8927,40.946,189000.0
2012-10-18 15:45:00,53.81,53.86,53.78,53.82,218600.0,40.9384,40.9764,40.9156,40.946,218600.0
2012-10-18 15:50:00,53.81,53.85,53.79,53.84,203100.0,40.9384,40.9688,40.9232,40.9612,203100.0
2012-10-18 15:55:00,53.85,53.85,53.8,53.82,276100.0,40.9688,40.9688,40.9308,40.946,276100.0
2012-10-19 09:30:00,53.88,53.88,53.56,53.6,797900.0,40.9916,40.9916,40.7482,40.7786,797900.0
2012-10-19 09:35:00,53.6,53.64,53.42,53.42,91900.0,40.7786,40.8091,40.6417,40.6417,91900.0
2012-10-19 09:40:00,53.42,53.45,53.28,53.33,101000.0,40.6417,40.6645,40.5352,40.5732,101000.0
2012-10-19 09:45:00,53.34,53.55,53.33,53.35,90400.0,40.5808,40.7406,40.5732,40.5884,90400.0
2012-10-19 09:50:00,53.35,53.36,53.25,53.26,122500.0,40.5884,40.596,40.5123,40.52,122500.0
2012-10-19 09:55:00,53.25,53.27,53.02,53.02,161000.0,40.5123,40.5276,40.3374,40.3374,161000.0
2012-10-19 10:00:00,53.02,53.11,52.93,53.07,168500.0,40.3374,40.4058,40.2689,40.3754,168500.0
2012-10-19 10:05:00,53.06,53.21,53.06,53.2,44500.0,40.3678,40.4819,40.3678,40.4743,44500.0
2012-10-19 10:10:00,53.19,53.21,53.12,53.2,64400.0,40.4667,40.4819,40.4134,40.4743,64400.0
2012-10-19 10:15:00,53.19,53.2,53.14,53.17,58600.0,40.4667,40.4743,40.4287,40.4515,58600.0
2012-10-19 10:20:00,53.17,53.29,53.15,53.28,101900.0,40.4515,40.5428,40.4363,40.5352,101900.0
2012-10-19 10:25:00,53.28,53.35,53.27,53.27,40000.0,40.5352,40.5884,40.5276,40.5276,40000.0
2012-10-19 10:30:00,53.26,53.28,53.24,53.26,42900.0,40.52,40.5352,40.5047,40.52,42900.0
2012-10-19 10:35:00,53.26,53.32,53.24,53.3,24500.0,40.52,40.5656,40.5047,40.5504,24500.0
2012-10-19 10:40:00,53.3,53.31,53.24,53.26,88200.0,40.5504,40.558,40.5047,40.52,88200.0
2012-10-19 10:45:00,53.27,53.27,53.22,53.23,35500.0,40.5276,40.5276,40.4895,40.4971,35500.0
2012-10-19 10:50:00,53.23,53.34,53.23,53.33,51300.0,40.4971,40.5808,40.4971,40.5732,51300.0
2012-10-19 10:55:00,53.34,53.34,53.31,53.32,57500.0,40.5808,40.5808,40.558,40.5656,57500.0
2012-10-19 11:00:00,53.32,53.33,53.28,53.29,44600.0,40.5656,40.5732,40.5352,40.5428,44600.0
2012-10-19 11:05:00,53.28,53.29,53.19,53.19,33800.0,40.5352,40.5428,40.4667,40.4667,33800.0
2012-10-19 11:10:00,53.19,53.2,53.11,53.2,58800.0,40.4667,40.4743,40.4058,40.4743,58800.0
2012-10-19 11:15:00,53.19,53.23,53.16,53.18,98200.0,40.4667,40.4971,40.4439,40.4591,98200.0
2012-10-19 11:20:00,53.18,53.2,53.1,53.12,46100.0,40.4591,40.4743,40.3982,40.4134,46100.0
2012-10-19 11:25:00,53.11,53.12,53.07,53.09,51200.0,40.4058,40.4134,40.3754,40.3906,51200.0
2012-10-19 11:30:00,53.09,53.11,53.07,53.09,43900.0,40.3906,40.4058,40.3754,40.3906,43900.0
2012-10-19 11:35:00,53.09,53.11,53.06,53.08,35800.0,40.3906,40.4058,40.3678,40.383,35800.0
2012-10-19 11:40:00,53.08,53.13,53.07,53.11,42200.0,40.383,40.421,40.3754,40.4058,42200.0
2012-10-19 11:45:00,53.1,53.14,53.1,53.14,27700.0,40.3982,40.4287,40.3982,40.4287,27700.0
2012-10-19 11:50:00,53.12,53.13,53.03,53.05,113800.0,40.4134,40.421,40.345,40.3602,113800.0
2012-10-19 11:55:00,53.05,53.06,53.0,53.05,47300.0,40.3602,40.3678,40.3221,40.3602,47300.0
2012-10-19 12:00:00,53.05,53.07,53.0,53.01,50100.0,40.3602,40.3754,40.3221,40.3298,50100.0
2012-10-19 12:05:00,53.0,53.05,52.97,53.01,46700.0,40.3221,40.3602,40.2993,40.3298,46700.0
2012-10-19 12:10:00,53.01,53.02,52.96,52.97,39200.0,40.3298,40.3374,40.2917,40.2993,39200.0
2012-10-19 12:15:00,52.96,52.97,52.75,52.82,128400.0,40.2917,40.2993,40.1319,40.1852,128400.0
2012-10-19 12:20:00,52.82,52.89,52.81,52.84,60000.0,40.1852,40.2385,40.1776,40.2004,60000.0
2012-10-19 12:25:00,52.84,52.85,52.8,52.83,38100.0,40.2004,40.208,40.17,40.1928,38100.0
2012-10-19 12:30:00,52.84,52.92,52.83,52.92,47900.0,40.2004,40.2613,40.1928,40.2613,47900.0
2012-10-19 12:35:00,52.92,52.98,52.92,52.95,40600.0,40.2613,40.3069,40.2613,40.2841,40600.0
2012-10-19 12:40:00,52.94,52.95,52.89,52.92,34900.0,40.2765,40.2841,40.2385,40.2613,34900.0
2012-10-19 12:45:00,52.92,52.94,52.9,52.94,27400.0,40.2613,40.2765,40.2461,40.2765,27400.0
2012-10-19 12:50:00,52.94,52.95,52.92,52.92,16400.0,40.2765,40.2841,40.2613,40.2613,16400.0
2012-10-19 12:55:00,52.93,52.93,52.84,52.84,51400.0,40.2689,40.2689,40.2004,40.2004,51400.0
2012-10-19 13:00:00,52.84,52.87,52.77,52.78,118100.0,40.2004,40.2232,40.1472,40.1548,118100.0
2012-10-19 13:05:00,52.78,52.87,52.76,52.86,38600.0,40.1548,40.2232,40.1396,40.2156,38600.0
2012-10-19 13:10:00,52.87,52.87,52.79,52.85,36200.0,40.2232,40.2232,40.1624,40.208,36200.0
2012-10-19 13:15:00,52.85,52.88,52.83,52.85,29600.0,40.208,40.2308,40.1928,40.208,29600.0
2012-10-19 13:20:00,52.85,52.86,52.82,52.86,29200.0,40.208,40.2156,40.1852,40.2156,29200.0
2012-10-19 13:25:00,52.86,52.91,52.83,52.91,39100.0,40.2156,40.2537,40.1928,40.2537,39100.0
2012-10-19 13:30:00,52.9,52.93,52.89,52.93,93300.0,40.2461,40.2689,40.2385,40.2689,93300.0
2012-10-19 13:35:00,52.92,52.92,52.88,52.9,51300.0,40.2613,40.2613,40.2308,40.2461,51300.0
2012-10-19 13:40:00,52.9,52.9,52.84,52.84,67200.0,40.2461,40.2461,40.2004,40.2004,67200.0
2012-10-19 13:45:00,52.83,52.86,52.75,52.78,55300.0,40.1928,40.2156,40.1319,40.1548,55300.0
2012-10-19 13:50:00,52.77,52.78,52.69,52.73,60400.0,40.1472,40.1548,40.0863,40.1167,60400.0
2012-10-19 13:55:00,52.72,52.72,52.67,52.68,40800.0,40.1091,40.1091,40.0711,40.0787,40800.0
2012-10-19 14:00:00,52.68,52.71,52.67,52.71,25000.0,40.0787,40.1015,40.0711,40.1015,25000.0
2012-10-19 14:05:00,52.7,52.75,52.7,52.74,43300.0,40.0939,40.1319,40.0939,40.1243,43300.0
2012-10-19 14:10:00,52.73,52.78,52.7,52.76,37300.0,40.1167,40.1548,40.0939,40.1396,37300.0
2012-10-19 14:15:00,52.76,52.78,52.73,52.76,49700.0,40.1396,40.1548,40.1167,40.1396,49700.0
2012-10-19 14:20:00,52.75,52.76,52.68,52.69,49900.0,40.1319,40.1396,40.0787,40.0863,49900.0
2012-10-19 14:25:00,52.68,52.69,52.55,52.6,87800.0,40.0787,40.0863,39.9798,40.0178,87800.0
2012-10-19 14:30:00,52.6,52.65,52.6,52.65,67200.0,40.0178,40.0559,40.0178,40.0559,67200.0
2012-10-19 14:35:00,52.65,52.69,52.64,52.65,54000.0,40.0559,40.0863,40.0483,40.0559,54000.0
2012-10-19 14:40:00,52.66,52.67,52.59,52.61,73200.0,40.0635,40.0711,40.0102,40.0254,73200.0
2012-10-19 14:45:00,52.6,52.67,52.59,52.67,48500.0,40.0178,40.0711,40.0102,40.0711,48500.0
2012-10-19 14:50:00,52.67,52.68,52.6,52.63,70400.0,40.0711,40.0787,40.0178,40.0407,70400.0
2012-10-19 14:55:00,52.62,52.75,52.61,52.74,62400.0,40.033,40.1319,40.0254,40.1243,62400.0
2012-10-19 15:00:00,52.73,52.73,52.68,52.7,78100.0,40.1167,40.1167,40.0787,40.0939,78100.0
2012-10-19 15:05:00,52.69,52.7,52.66,52.67,69300.0,40.0863,40.0939,40.0635,40.0711,69300.0
2012-10-19 15:10:00,52.66,52.72,52.66,52.72,53900.0,40.0635,40.1091,40.0635,40.1091,53900.0
2012-10-19 15:15:00,52.72,52.75,52.7,52.75,51900.0,40.1091,40.1319,40.0939,40.1319,51900.0
2012-10-19 15:20:00,52.75,52.86,52.75,52.86,77600.0,40.1319,40.2156,40.1319,40.2156,77600.0
2012-10-19 15:25:00,52.85,52.9,52.84,52.84,99000.0,40.208,40.2461,40.2004,40.2004,99000.0
2012-10-19 15:30:00,52.83,52.86,52.79,52.8,100500.0,40.1928,40.2156,40.1624,40.17,100500.0
2012-10-19 15:35:00,52.79,52.81,52.77,52.8,102900.0,40.1624,40.1776,40.1472,40.17,102900.0
2012-10-19 15:40:00,52.8,52.81,52.75,52.77,93300.0,40.17,40.1776,40.1319,40.1472,93300.0
2012-10-19 15:45:00,52.77,52.82,52.77,52.82,165200.0,40.1472,40.1852,40.1472,40.1852,165200.0
2012-10-19 15:50:00,52.82,52.92,52.82,52.91,213300.0,40.1852,40.2613,40.1852,40.2537,213300.0
2012-10-19 15:55:00,52.9,52.91,52.78,52.85,439900.0,40.2461,40.2537,40.1548,40.208,439900.0
2012-10-22 09:30:00,53.38,53.47,53.03,53.03,279200.0,40.6112,40.6797,40.345,40.345,279200.0
2012-10-22 09:35:00,53.03,53.07,52.71,52.72,150300.0,40.345,40.3754,40.1015,40.1091,150300.0
2012-10-22 09:40:00,52.75,52.86,52.6,52.86,62300.0,40.1319,40.2156,40.0178,40.2156,62300.0
2012-10-22 09:45:00,52.87,52.88,52.53,52.65,108000.0,40.2232,40.2308,39.9646,40.0559,108000.0
2012-10-22 09:50:00,52.63,52.66,52.42,52.43,132500.0,40.0407,40.0635,39.8809,39.8885,132500.0
2012-10-22 09:55:00,52.43,52.53,52.39,52.49,90300.0,39.8885,39.9646,39.8581,39.9341,90300.0
2012-10-22 10:00:00,52.48,52.51,52.39,52.42,166000.0,39.9265,39.9494,39.8581,39.8809,166000.0
2012-10-22 10:05:00,52.43,52.72,52.39,52.66,124400.0,39.8885,40.1091,39.8581,40.0635,124400.0
2012-10-22 10:10:00,52.66,52.66,52.49,52.6,99400.0,40.0635,40.0635,39.9341,40.0178,99400.0
2012-10-22 10:15:00,52.59,52.65,52.56,52.63,88200.0,40.0102,40.0559,39.9874,40.0407,88200.0
2012-10-22 10:20:00,52.63,52.76,52.61,52.75,127300.0,40.0407,40.1396,40.0254,40.1319,127300.0
2012-10-22 10:25:00,52.75,52.79,52.71,52.75,80500.0,40.1319,40.1624,40.1015,40.1319,80500.0
2012-10-22 10:30:00,52.76,52.76,52.66,52.67,144800.0,40.1396,40.1396,40.0635,40.0711,144800.0
2012-10-22 10:35:00,52.66,52.66,52.5,52.51,184700.0,40.0635,40.0635,39.9417,39.9494,184700.0
2012-10-22 10:40:00,52.51,52.52,52.45,52.51,68500.0,39.9494,39.957,39.9037,39.9494,68500.0
2012-10-22 10:45:00,52.51,52.64,52.51,52.64,74900.0,39.9494,40.0483,39.9494,40.0483,74900.0
2012-10-22 10:50:00,52.64,52.69,52.57,52.57,47200.0,40.0483,40.0863,39.995,39.995,47200.0
2012-10-22 10:55:00,52.58,52.69,52.58,52.68,20800.0,40.0026,40.0863,40.0026,40.0787,20800.0
2012-10-22 11:00:00,52.68,52.71,52.65,52.71,33800.0,40.0787,40.1015,40.0559,40.1015,33800.0
2012-10-22 11:05:00,52.7,52.71,52.58,52.58,53800.0,40.0939,40.1015,40.0026,40.0026,53800.0
2012-10-22 11:10:00,52.58,52.59,52.55,52.57,27800.0,40.0026,40.0102,39.9798,39.995,27800.0
2012-10-22 11:15:00,52.57,52.59,52.5,52.5,66700.0,39.995,40.0102,39.9417,39.9417,66700.0
2012-10-22 11:20:00,52.5,52.52,52.4,52.44,61500.0,39.9417,39.957,39.8657,39.8961,61500.0
2012-10-22 11:25:00,52.44,52.51,52.43,52.5,34500.0,39.8961,39.9494,39.8885,39.9417,34500.0
2012-10-22 11:30:00,52.51,52.58,52.5,52.57,39600.0,39.9494,40.0026,39.9417,39.995,39600.0
2012-10-22 11:35:00,52.57,52.59,52.56,52.57,36200.0,39.995,40.0102,39.9874,39.995,36200.0
2012-10-22 11:40:00,52.57,52.67,52.53,52.56,159000.0,39.995,40.0711,39.9646,39.9874,159000.0
2012-10-22 11:45:00,52.56,52.56,52.52,52.54,37500.0,39.9874,39.9874,39.957,39.9722,37500.0
2012-10-22 11:50:00,52.54,52.54,52.49,52.52,49400.0,39.9722,39.9722,39.9341,39.957,49400.0
2012-10-22 11:55:00,52.52,52.56,52.47,52.5,67800.0,39.957,39.9874,39.9189,39.9417,67800.0
2012-10-22 12:00:00,52.5,52.51,52.42,52.42,114100.0,39.9417,39.9494,39.8809,39.8809,114100.0
2012-10-22 12:05:00,52.43,52.44,52.32,52.33,130800.0,39.8885,39.8961,39.8048,39.8124,130800.0
2012-10-22 12:10:00,52.32,52.35,52.19,52.19,210300.0,39.8048,39.8276,39.7059,39.7059,210300.0
2012-10-22 12:15:00,52.19,52.27,52.18,52.23,163300.0,39.7059,39.7668,39.6983,39.7363,163300.0
2012-10-22 12:20:00,52.24,52.27,52.23,52.26,56200.0,39.7439,39.7668,39.7363,39.7592,56200.0
2012-10-22 12:25:00,52.27,52.38,52.25,52.38,108900.0,39.7668,39.8505,39.7515,39.8505,108900.0
2012-10-22 12:30:00,52.38,52.48,52.38,52.47,85800.0,39.8505,39.9265,39.8505,39.9189,85800.0
2012-10-22 12:35:00,52.46,52.46,52.38,52.41,65300.0,39.9113,39.9113,39.8505,39.8733,65300.0
2012-10-22 12:40:00,52.41,52.41,52.27,52.3,76800.0,39.8733,39.8733,39.7668,39.7896,76800.0
2012-10-22 12:45:00,52.3,52.36,52.26,52.3,92400.0,39.7896,39.8352,39.7592,39.7896,92400.0
2012-10-22 12:50:00,52.29,52.38,52.29,52.35,59100.0,39.782,39.8505,39.782,39.8276,59100.0
2012-10-22 12:55:00,52.35,52.43,52.34,52.34,66700.0,39.8276,39.8885,39.82,39.82,66700.0
2012-10-22 13:00:00,52.34,52.39,52.34,52.35,47900.0,39.82,39.8581,39.82,39.8276,47900.0
2012-10-22 13:05:00,52.35,52.39,52.31,52.39,79600.0,39.8276,39.8581,39.7972,39.8581,79600.0
2012-10-22 13:10:00,52.39,52.39,52.25,52.35,100500.0,39.8581,39.8581,39.7515,39.8276,100500.0
2012-10-22 13:15:00,52.36,52.39,52.3,52.37,58900.0,39.8352,39.8581,39.7896,39.8428,58900.0
2012-10-22 13:20:00,52.36,52.36,52.26,52.3,66400.0,39.8352,39.8352,39.7592,39.7896,66400.0
2012-10-22 13:25:00,52.3,52.31,52.2,52.24,59900.0,39.7896,39.7972,39.7135,39.7439,59900.0
2012-10-22 13:30:00,52.25,52.28,52.2,52.27,34800.0,39.7515,39.7744,39.7135,39.7668,34800.0
2012-10-22 13:35:00,52.26,52.26,52.24,52.26,60000.0,39.7592,39.7592,39.7439,39.7592,60000.0
2012-10-22 13:40:00,52.25,52.25,52.11,52.19,89000.0,39.7515,39.7515,39.645,39.7059,89000.0
2012-10-22 13:45:00,52.19,52.2,52.12,52.18,64500.0,39.7059,39.7135,39.6526,39.6983,64500.0
2012-10-22 13:50:00,52.18,52.18,52.1,52.13,97500.0,39.6983,39.6983,39.6374,39.6603,97500.0
2012-10-22 13:55:00,52.13,52.14,52.1,52.11,64100.0,39.6603,39.6679,39.6374,39.645,64100.0
2012-10-22 14:00:00,52.1,52.13,52.09,52.1,66400.0,39.6374,39.6603,39.6298,39.6374,66400.0
2012-10-22 14:05:00,52.1,52.14,52.05,52.1,91600.0,39.6374,39.6679,39.5994,39.6374,91600.0
2012-10-22 14:10:00,52.09,52.1,52.07,52.08,43300.0,39.6298,39.6374,39.6146,39.6222,43300.0
2012-10-22 14:15:00,52.09,52.11,52.07,52.09,119200.0,39.6298,39.645,39.6146,39.6298,119200.0
2012-10-22 14:20:00,52.09,52.1,52.04,52.05,514500.0,39.6298,39.6374,39.5918,39.5994,514500.0
2012-10-22 14:25:00,52.07,52.1,51.97,52.07,210300.0,39.6146,39.6374,39.5385,39.6146,210300.0
2012-10-22 14:30:00,52.07,52.12,52.06,52.1,80300.0,39.6146,39.6526,39.607,39.6374,80300.0
2012-10-22 14:35:00,52.1,52.13,52.09,52.1,48500.0,39.6374,39.6603,39.6298,39.6374,48500.0
2012-10-22 14:40:00,52.1,52.11,52.07,52.08,84500.0,39.6374,39.645,39.6146,39.6222,84500.0
2012-10-22 14:45:00,52.09,52.09,51.98,52.0,112800.0,39.6298,39.6298,39.5461,39.5613,112800.0
2012-10-22 14:50:00,52.0,52.03,51.99,52.01,111000.0,39.5613,39.5842,39.5537,39.569,111000.0
2012-10-22 14:55:00,52.0,52.02,51.96,51.99,91700.0,39.5613,39.5766,39.5309,39.5537,91700.0
2012-10-22 15:00:00,51.99,52.03,51.96,52.0,133500.0,39.5537,39.5842,39.5309,39.5613,133500.0
2012-10-22 15:05:00,51.99,52.03,51.97,52.01,90000.0,39.5537,39.5842,39.5385,39.569,90000.0
2012-10-22 15:10:00,52.01,52.07,51.98,52.05,146900.0,39.569,39.6146,39.5461,39.5994,146900.0
2012-10-22 15:15:00,52.05,52.05,51.93,51.99,211300.0,39.5994,39.5994,39.5081,39.5537,211300.0
2012-10-22 15:20:00,51.99,52.04,51.99,52.03,92400.0,39.5537,39.5918,39.5537,39.5842,92400.0
2012-10-22 15:25:00,52.04,52.15,52.03,52.15,163600.0,39.5918,39.6755,39.5842,39.6755,163600.0
2012-10-22 15:30:00,52.15,52.19,52.11,52.16,227000.0,39.6755,39.7059,39.645,39.6831,227000.0
2012-10-22 15:35:00,52.16,52.18,52.04,52.16,125300.0,39.6831,39.6983,39.5918,39.6831,125300.0
2012-10-22 15:40:00,52.16,52.16,52.11,52.14,127100.0,39.6831,39.6831,39.645,39.6679,127100.0
2012-10-22 15:45:00,52.13,52.18,52.12,52.13,193100.0,39.6603,39.6983,39.6526,39.6603,193100.0
2012-10-22 15:50:00,52.13,52.15,52.13,52.14,167300.0,39.6603,39.6755,39.6603,39.6679,167300.0
2012-10-22 15:55:00,52.15,52.29,52.15,52.28,441800.0,39.6755,39.782,39.6755,39.7744,441800.0
2012-10-23 09:30:00,51.87,52.04,51.71,51.98,195000.0,39.4624,39.5918,39.3407,39.5461,195000.0
2012-10-23 09:35:00,51.97,51.98,51.2,51.59,234200.0,39.5385,39.5461,38.9527,39.2494,234200.0
2012-10-23 09:40:00,51.57,51.62,51.45,51.58,98300.0,39.2342,39.2722,39.1429,39.2418,98300.0
2012-10-23 09:45:00,51.58,51.58,51.41,51.45,242700.0,39.2418,39.2418,39.1125,39.1429,242700.0
2012-10-23 09:50:00,51.44,51.58,51.44,51.51,184200.0,39.1353,39.2418,39.1353,39.1886,184200.0
2012-10-23 09:55:00,51.51,51.51,51.28,51.35,119200.0,39.1886,39.1886,39.0136,39.0668,119200.0
2012-10-23 10:00:00,51.35,51.4,51.2,51.36,208100.0,39.0668,39.1049,38.9527,39.0744,208100.0
2012-10-23 10:05:00,51.35,51.49,51.33,51.48,168200.0,39.0668,39.1733,39.0516,39.1657,168200.0
2012-10-23 10:10:00,51.48,51.49,51.29,51.3,79600.0,39.1657,39.1733,39.0212,39.0288,79600.0
2012-10-23 10:15:00,51.31,51.31,51.05,51.18,151300.0,39.0364,39.0364,38.8386,38.9375,151300.0
2012-10-23 10:20:00,51.19,51.36,51.16,51.24,156100.0,38.9451,39.0744,38.9223,38.9831,156100.0
2012-10-23 10:25:00,51.24,51.24,51.05,51.17,218800.0,38.9831,38.9831,38.8386,38.9299,218800.0
2012-10-23 10:30:00,51.16,51.17,50.89,50.97,207900.0,38.9223,38.9299,38.7169,38.7777,207900.0
2012-10-23 10:35:00,50.97,51.0,50.67,50.7,268400.0,38.7777,38.8006,38.5495,38.5723,268400.0
2012-10-23 10:40:00,50.73,50.82,50.56,50.68,409600.0,38.5951,38.6636,38.4658,38.5571,409600.0
2012-10-23 10:45:00,50.69,50.87,50.65,50.79,200600.0,38.5647,38.7017,38.5343,38.6408,200600.0
2012-10-23 10:50:00,50.79,50.88,50.78,50.82,138400.0,38.6408,38.7093,38.6332,38.6636,138400.0
2012-10-23 10:55:00,50.83,50.87,50.8,50.8,103400.0,38.6712,38.7017,38.6484,38.6484,103400.0
2012-10-23 11:00:00,50.81,51.05,50.8,51.02,149700.0,38.656,38.8386,38.6484,38.8158,149700.0
2012-10-23 11:05:00,51.02,51.09,50.93,51.08,130400.0,38.8158,38.869,38.7473,38.8614,130400.0
2012-10-23 11:10:00,51.08,51.2,51.06,51.2,93000.0,38.8614,38.9527,38.8462,38.9527,93000.0
2012-10-23 11:15:00,51.19,51.25,51.13,51.24,138600.0,38.9451,38.9908,38.8995,38.9831,138600.0
2012-10-23 11:20:00,51.25,51.38,51.2,51.38,137100.0,38.9908,39.0897,38.9527,39.0897,137100.0
2012-10-23 11:25:00,51.38,51.41,51.25,51.27,104000.0,39.0897,39.1125,38.9908,39.006,104000.0
2012-10-23 11:30:00,51.28,51.28,51.05,51.15,166200.0,39.0136,39.0136,38.8386,38.9147,166200.0
2012-10-23 11:35:00,51.14,51.21,51.13,51.19,117400.0,38.9071,38.9603,38.8995,38.9451,117400.0
2012-10-23 11:40:00,51.18,51.26,51.14,51.16,85900.0,38.9375,38.9984,38.9071,38.9223,85900.0
2012-10-23 11:45:00,51.15,51.18,51.01,51.07,109800.0,38.9147,38.9375,38.8082,38.8538,109800.0
2012-10-23 11:50:00,51.08,51.23,51.08,51.23,64700.0,38.8614,38.9755,38.8614,38.9755,64700.0
2012-10-23 11:55:00,51.23,51.25,51.1,51.23,63900.0,38.9755,38.9908,38.8766,38.9755,63900.0
2012-10-23 12:00:00,51.23,51.34,51.22,51.29,40100.0,38.9755,39.0592,38.9679,39.0212,40100.0
2012-10-23 12:05:00,51.29,51.33,51.1,51.23,69300.0,39.0212,39.0516,38.8766,38.9755,69300.0
2012-10-23 12:10:00,51.22,51.23,51.11,51.13,60200.0,38.9679,38.9755,38.8842,38.8995,60200.0
2012-10-23 12:15:00,51.14,51.39,51.14,51.33,80000.0,38.9071,39.0973,38.9071,39.0516,80000.0
2012-10-23 12:20:00,51.35,51.35,51.28,51.34,62100.0,39.0668,39.0668,39.0136,39.0592,62100.0
2012-10-23 12:25:00,51.34,51.36,51.28,51.29,34000.0,39.0592,39.0744,39.0136,39.0212,34000.0
2012-10-23 12:30:00,51.29,51.32,51.24,51.3,84000.0,39.0212,39.044,38.9831,39.0288,84000.0
2012-10-23 12:35:00,51.3,51.37,51.24,51.26,98500.0,39.0288,39.082,38.9831,38.9984,98500.0
2012-10-23 12:40:00,51.25,51.31,51.21,51.29,88900.0,38.9908,39.0364,38.9603,39.0212,88900.0
2012-10-23 12:45:00,51.29,51.35,51.28,51.32,57400.0,39.0212,39.0668,39.0136,39.044,57400.0
2012-10-23 12:50:00,51.33,51.33,51.17,51.22,49800.0,39.0516,39.0516,38.9299,38.9679,49800.0
2012-10-23 12:55:00,51.22,51.28,51.19,51.21,79500.0,38.9679,39.0136,38.9451,38.9603,79500.0
2012-10-23 13:00:00,51.21,51.32,51.21,51.28,93500.0,38.9603,39.044,38.9603,39.0136,93500.0
2012-10-23 13:05:00,51.29,51.33,51.25,51.3,81800.0,39.0212,39.0516,38.9908,39.0288,81800.0
2012-10-23 13:10:00,51.31,51.36,51.28,51.35,203900.0,39.0364,39.0744,39.0136,39.0668,203900.0
2012-10-23 13:15:00,51.36,51.53,51.36,51.45,138300.0,39.0744,39.2038,39.0744,39.1429,138300.0
2012-10-23 13:20:00,51.45,51.53,51.44,51.53,53400.0,39.1429,39.2038,39.1353,39.2038,53400.0
2012-10-23 13:25:00,51.54,51.57,51.37,51.43,88600.0,39.2114,39.2342,39.082,39.1277,88600.0
2012-10-23 13:30:00,51.42,51.47,51.35,51.46,110800.0,39.1201,39.1581,39.0668,39.1505,110800.0
2012-10-23 13:35:00,51.47,51.54,51.45,51.53,73400.0,39.1581,39.2114,39.1429,39.2038,73400.0
2012-10-23 13:40:00,51.53,51.55,51.48,51.53,45600.0,39.2038,39.219,39.1657,39.2038,45600.0
2012-10-23 13:45:00,51.53,51.55,51.45,51.5,42400.0,39.2038,39.219,39.1429,39.181,42400.0
2012-10-23 13:50:00,51.5,51.53,51.45,51.53,62000.0,39.181,39.2038,39.1429,39.2038,62000.0
2012-10-23 13:55:00,51.53,51.58,51.49,51.57,64000.0,39.2038,39.2418,39.1733,39.2342,64000.0
2012-10-23 14:00:00,51.57,51.71,51.57,51.65,81800.0,39.2342,39.3407,39.2342,39.2951,81800.0
2012-10-23 14:05:00,51.65,51.68,51.62,51.67,116900.0,39.2951,39.3179,39.2722,39.3103,116900.0
2012-10-23 14:10:00,51.66,51.68,51.59,51.6,116500.0,39.3027,39.3179,39.2494,39.257,116500.0
2012-10-23 14:15:00,51.6,51.63,51.55,51.56,78300.0,39.257,39.2799,39.219,39.2266,78300.0
2012-10-23 14:20:00,51.57,51.67,51.56,51.66,50200.0,39.2342,39.3103,39.2266,39.3027,50200.0
2012-10-23 14:25:00,51.67,51.7,51.66,51.66,56500.0,39.3103,39.3331,39.3027,39.3027,56500.0
2012-10-23 14:30:00,51.67,51.73,51.64,51.69,69300.0,39.3103,39.3559,39.2875,39.3255,69300.0
2012-10-23 14:35:00,51.69,51.74,51.66,51.7,52800.0,39.3255,39.3635,39.3027,39.3331,52800.0
2012-10-23 14:40:00,51.7,51.72,51.68,51.7,48300.0,39.3331,39.3483,39.3179,39.3331,48300.0
2012-10-23 14:45:00,51.7,51.74,51.69,51.73,50600.0,39.3331,39.3635,39.3255,39.3559,50600.0
2012-10-23 14:50:00,51.73,51.73,51.71,51.73,75300.0,39.3559,39.3559,39.3407,39.3559,75300.0
2012-10-23 14:55:00,51.73,51.78,51.72,51.77,65900.0,39.3559,39.394,39.3483,39.3864,65900.0
2012-10-23 15:00:00,51.77,51.83,51.76,51.82,96700.0,39.3864,39.432,39.3788,39.4244,96700.0
2012-10-23 15:05:00,51.82,51.82,51.73,51.74,140300.0,39.4244,39.4244,39.3559,39.3635,140300.0
2012-10-23 15:10:00,51.74,51.76,51.64,51.64,199700.0,39.3635,39.3788,39.2875,39.2875,199700.0
2012-10-23 15:15:00,51.64,51.68,51.6,51.68,178600.0,39.2875,39.3179,39.257,39.3179,178600.0
2012-10-23 15:20:00,51.68,51.69,51.6,51.68,159900.0,39.3179,39.3255,39.257,39.3179,159900.0
2012-10-23 15:25:00,51.67,51.7,51.64,51.65,127600.0,39.3103,39.3331,39.2875,39.2951,127600.0
2012-10-23 15:30:00,51.64,51.69,51.63,51.67,157900.0,39.2875,39.3255,39.2799,39.3103,157900.0
2012-10-23 15:35:00,51.67,51.69,51.62,51.63,136200.0,39.3103,39.3255,39.2722,39.2799,136200.0
2012-10-23 15:40:00,51.61,51.71,51.6,51.71,143900.0,39.2646,39.3407,39.257,39.3407,143900.0
2012-10-23 15:45:00,51.7,51.77,51.7,51.75,267800.0,39.3331,39.3864,39.3331,39.3712,267800.0
2012-10-23 15:50:00,51.75,51.79,51.74,51.77,256700.0,39.3712,39.4016,39.3635,39.3864,256700.0
2012-10-23 15:55:00,51.77,51.91,51.75,51.91,725100.0,39.3864,39.4929,39.3712,39.4929,725100.0
2012-10-24 09:30:00,49.98,51.15,49.73,51.12,839800.0,38.0245,38.9147,37.8343,38.8918,839800.0
2012-10-24 09:35:00,51.11,51.4,50.5,50.55,669400.0,38.8842,39.1049,38.4202,38.4582,669400.0
2012-10-24 09:40:00,50.55,51.12,50.52,50.94,604400.0,38.4582,38.8918,38.4354,38.7549,604400.0
2012-10-24 09:45:00,50.94,51.27,50.94,51.06,359900.0,38.7549,39.006,38.7549,38.8462,359900.0
2012-10-24 09:50:00,51.05,51.32,51.0,51.08,208500.0,38.8386,39.044,38.8006,38.8614,208500.0
2012-10-24 09:55:00,51.09,51.22,51.09,51.18,90000.0,38.869,38.9679,38.869,38.9375,90000.0
2012-10-24 10:00:00,51.19,51.57,51.06,51.2,248900.0,38.9451,39.2342,38.8462,38.9527,248900.0
2012-10-24 10:05:00,51.19,51.35,51.17,51.35,135700.0,38.9451,39.0668,38.9299,39.0668,135700.0
2012-10-24 10:10:00,51.34,51.52,51.29,51.45,154400.0,39.0592,39.1962,39.0212,39.1429,154400.0
2012-10-24 10:15:00,51.46,51.48,51.23,51.28,201100.0,39.1505,39.1657,38.9755,39.0136,201100.0
2012-10-24 10:20:00,51.29,51.34,51.2,51.25,158000.0,39.0212,39.0592,38.9527,38.9908,158000.0
2012-10-24 10:25:00,51.25,51.31,50.96,51.0,234900.0,38.9908,39.0364,38.7701,38.8006,234900.0
2012-10-24 10:30:00,51.0,51.11,50.64,50.8,392400.0,38.8006,38.8842,38.5267,38.6484,392400.0
2012-10-24 10:35:00,50.8,50.87,50.57,50.8,199900.0,38.6484,38.7017,38.4734,38.6484,199900.0
2012-10-24 10:40:00,50.82,50.98,50.73,50.84,140700.0,38.6636,38.7853,38.5951,38.6788,140700.0
2012-10-24 10:45:00,50.84,50.93,50.7,50.7,174000.0,38.6788,38.7473,38.5723,38.5723,174000.0
2012-10-24 10:50:00,50.74,50.9,50.7,50.82,134500.0,38.6027,38.7245,38.5723,38.6636,134500.0
2012-10-24 10:55:00,50.81,50.85,50.56,50.63,212700.0,38.656,38.6864,38.4658,38.5191,212700.0
2012-10-24 11:00:00,50.64,50.73,50.52,50.53,175100.0,38.5267,38.5951,38.4354,38.443,175100.0
2012-10-24 11:05:00,50.53,50.7,50.45,50.63,177700.0,38.443,38.5723,38.3821,38.5191,177700.0
2012-10-24 11:10:00,50.62,50.66,50.48,50.6,181800.0,38.5115,38.5419,38.4049,38.4962,181800.0
2012-10-24 11:15:00,50.61,50.64,50.49,50.5,110600.0,38.5038,38.5267,38.4125,38.4202,110600.0
2012-10-24 11:20:00,50.51,50.63,50.49,50.51,124300.0,38.4278,38.5191,38.4125,38.4278,124300.0
2012-10-24 11:25:00,50.51,50.59,50.5,50.54,184900.0,38.4278,38.4886,38.4202,38.4506,184900.0
2012-10-24 11:30:00,50.54,50.59,50.39,50.48,253600.0,38.4506,38.4886,38.3365,38.4049,253600.0
2012-10-24 11:35:00,50.48,50.5,50.4,50.5,150200.0,38.4049,38.4202,38.3441,38.4202,150200.0
2012-10-24 11:40:00,50.5,50.73,50.49,50.72,182800.0,38.4202,38.5951,38.4125,38.5875,182800.0
2012-10-24 11:45:00,50.73,50.8,50.6,50.68,125600.0,38.5951,38.6484,38.4962,38.5571,125600.0
2012-10-24 11:50:00,50.67,50.73,50.49,50.52,129800.0,38.5495,38.5951,38.4125,38.4354,129800.0
2012-10-24 11:55:00,50.53,50.63,50.49,50.51,59100.0,38.443,38.5191,38.4125,38.4278,59100.0
2012-10-24 12:00:00,50.51,50.77,50.5,50.72,98500.0,38.4278,38.6256,38.4202,38.5875,98500.0
2012-10-24 12:05:00,50.72,50.82,50.66,50.76,164600.0,38.5875,38.6636,38.5419,38.618,164600.0
2012-10-24 12:10:00,50.76,50.76,50.46,50.48,148400.0,38.618,38.618,38.3897,38.4049,148400.0
2012-10-24 12:15:00,50.49,50.66,50.49,50.65,58300.0,38.4125,38.5419,38.4125,38.5343,58300.0
2012-10-24 12:20:00,50.66,50.79,50.66,50.76,83400.0,38.5419,38.6408,38.5419,38.618,83400.0
2012-10-24 12:25:00,50.74,50.8,50.7,50.79,65600.0,38.6027,38.6484,38.5723,38.6408,65600.0
2012-10-24 12:30:00,50.79,50.8,50.73,50.8,46900.0,38.6408,38.6484,38.5951,38.6484,46900.0
2012-10-24 12:35:00,50.8,50.8,50.65,50.72,94200.0,38.6484,38.6484,38.5343,38.5875,94200.0
2012-10-24 12:40:00,50.72,50.89,50.71,50.89,59800.0,38.5875,38.7169,38.5799,38.7169,59800.0
2012-10-24 12:45:00,50.89,50.95,50.8,50.93,77800.0,38.7169,38.7625,38.6484,38.7473,77800.0
2012-10-24 12:50:00,50.92,51.01,50.92,51.01,61100.0,38.7397,38.8082,38.7397,38.8082,61100.0
2012-10-24 12:55:00,51.01,51.04,50.96,51.02,99800.0,38.8082,38.831,38.7701,38.8158,99800.0
2012-10-24 13:00:00,51.02,51.03,50.96,50.99,54300.0,38.8158,38.8234,38.7701,38.7929,54300.0
2012-10-24 13:05:00,51.0,51.0,50.92,50.96,78300.0,38.8006,38.8006,38.7397,38.7701,78300.0
2012-10-24 13:10:00,50.97,51.05,50.94,50.95,66100.0,38.7777,38.8386,38.7549,38.7625,66100.0
2012-10-24 13:15:00,50.96,51.05,50.96,51.05,32600.0,38.7701,38.8386,38.7701,38.8386,32600.0
2012-10-24 13:20:00,51.04,51.09,50.95,51.03,86200.0,38.831,38.869,38.7625,38.8234,86200.0
2012-10-24 13:25:00,51.04,51.13,51.03,51.11,61200.0,38.831,38.8995,38.8234,38.8842,61200.0
2012-10-24 13:30:00,51.11,51.17,51.09,51.12,94000.0,38.8842,38.9299,38.869,38.8918,94000.0
2012-10-24 13:35:00,51.12,51.15,51.12,51.15,49900.0,38.8918,38.9147,38.8918,38.9147,49900.0
2012-10-24 13:40:00,51.15,51.2,51.07,51.07,85400.0,38.9147,38.9527,38.8538,38.8538,85400.0
2012-10-24 13:45:00,51.07,51.14,51.05,51.1,48400.0,38.8538,38.9071,38.8386,38.8766,48400.0
2012-10-24 13:50:00,51.11,51.12,51.03,51.03,38500.0,38.8842,38.8918,38.8234,38.8234,38500.0
2012-10-24 13:55:00,51.03,51.14,51.03,51.04,68700.0,38.8234,38.9071,38.8234,38.831,68700.0
2012-10-24 14:00:00,51.04,51.14,51.04,51.14,48800.0,38.831,38.9071,38.831,38.9071,48800.0
2012-10-24 14:05:00,51.14,51.21,51.13,51.21,46400.0,38.9071,38.9603,38.8995,38.9603,46400.0
2012-10-24 14:10:00,51.22,51.22,50.98,51.01,152000.0,38.9679,38.9679,38.7853,38.8082,152000.0
2012-10-24 14:15:00,51.0,51.0,50.66,50.92,196800.0,38.8006,38.8006,38.5419,38.7397,196800.0
2012-10-24 14:20:00,50.92,51.0,50.71,50.75,185900.0,38.7397,38.8006,38.5799,38.6104,185900.0
2012-10-24 14:25:00,50.76,50.82,50.6,50.66,164100.0,38.618,38.6636,38.4962,38.5419,164100.0
2012-10-24 14:30:00,50.67,50.93,50.67,50.8,130300.0,38.5495,38.7473,38.5495,38.6484,130300.0
2012-10-24 14:35:00,50.79,50.9,50.78,50.8,82300.0,38.6408,38.7245,38.6332,38.6484,82300.0
2012-10-24 14:40:00,50.8,50.8,50.69,50.7,127200.0,38.6484,38.6484,38.5647,38.5723,127200.0
2012-10-24 14:45:00,50.7,50.85,50.69,50.79,84600.0,38.5723,38.6864,38.5647,38.6408,84600.0
2012-10-24 14:50:00,50.8,50.82,50.77,50.8,100700.0,38.6484,38.6636,38.6256,38.6484,100700.0
2012-10-24 14:55:00,50.79,50.84,50.71,50.75,135900.0,38.6408,38.6788,38.5799,38.6104,135900.0
2012-10-24 15:00:00,50.75,50.78,50.73,50.73,115500.0,38.6104,38.6332,38.5951,38.5951,115500.0
2012-10-24 15:05:00,50.73,50.73,50.6,50.69,100600.0,38.5951,38.5951,38.4962,38.5647,100600.0
2012-10-24 15:10:00,50.7,50.75,50.62,50.64,96900.0,38.5723,38.6104,38.5115,38.5267,96900.0
2012-10-24 15:15:00,50.64,50.66,50.6,50.63,66600.0,38.5267,38.5419,38.4962,38.5191,66600.0
2012-10-24 15:20:00,50.63,50.65,50.46,50.56,137700.0,38.5191,38.5343,38.3897,38.4658,137700.0
2012-10-24 15:25:00,50.55,50.61,50.53,50.58,139400.0,38.4582,38.5038,38.443,38.481,139400.0
2012-10-24 15:30:00,50.58,50.59,50.56,50.57,87100.0,38.481,38.4886,38.4658,38.4734,87100.0
2012-10-24 15:35:00,50.57,50.63,50.53,50.53,147700.0,38.4734,38.5191,38.443,38.443,147700.0
2012-10-24 15:40:00,50.54,50.58,50.53,50.56,123200.0,38.4506,38.481,38.443,38.4658,123200.0
2012-10-24 15:45:00,50.56,50.6,50.52,50.52,306200.0,38.4658,38.4962,38.4354,38.4354,306200.0
2012-10-24 15:50:00,50.53,50.61,50.5,50.57,362100.0,38.443,38.5038,38.4202,38.4734,362100.0
2012-10-24 15:55:00,50.57,50.61,50.48,50.5,1246000.0,38.4734,38.5038,38.4049,38.4202,1246000.0
2012-10-25 09:30:00,50.61,51.12,50.54,50.96,178000.0,38.5038,38.8918,38.4506,38.7701,178000.0
2012-10-25 09:35:00,50.96,50.97,50.63,50.75,140500.0,38.7701,38.7777,38.5191,38.6104,140500.0
2012-10-25 09:40:00,50.75,51.16,50.75,51.11,104600.0,38.6104,38.9223,38.6104,38.8842,104600.0
2012-10-25 09:45:00,51.12,51.19,50.76,51.16,94400.0,38.8918,38.9451,38.618,38.9223,94400.0
2012-10-25 09:50:00,51.17,51.18,50.8,50.83,98400.0,38.9299,38.9375,38.6484,38.6712,98400.0
2012-10-25 09:55:00,50.82,50.98,50.69,50.98,142100.0,38.6636,38.7853,38.5647,38.7853,142100.0
2012-10-25 10:00:00,50.99,50.99,50.85,50.91,72700.0,38.7929,38.7929,38.6864,38.7321,72700.0
2012-10-25 10:05:00,50.91,51.0,50.81,50.92,68200.0,38.7321,38.8006,38.656,38.7397,68200.0
2012-10-25 10:10:00,50.91,51.02,50.91,51.01,63900.0,38.7321,38.8158,38.7321,38.8082,63900.0
2012-10-25 10:15:00,51.0,51.11,51.0,51.09,68300.0,38.8006,38.8842,38.8006,38.869,68300.0
2012-10-25 10:20:00,51.09,51.11,51.03,51.05,42100.0,38.869,38.8842,38.8234,38.8386,42100.0
2012-10-25 10:25:00,51.05,51.05,50.8,50.81,52900.0,38.8386,38.8386,38.6484,38.656,52900.0
2012-10-25 10:30:00,50.81,50.83,50.73,50.83,47700.0,38.656,38.6712,38.5951,38.6712,47700.0
2012-10-25 10:35:00,50.83,50.83,50.71,50.76,58200.0,38.6712,38.6712,38.5799,38.618,58200.0
2012-10-25 10:40:00,50.76,50.89,50.76,50.89,35900.0,38.618,38.7169,38.618,38.7169,35900.0
2012-10-25 10:45:00,50.89,50.89,50.79,50.8,55300.0,38.7169,38.7169,38.6408,38.6484,55300.0
2012-10-25 10:50:00,50.8,50.9,50.79,50.89,44800.0,38.6484,38.7245,38.6408,38.7169,44800.0
2012-10-25 10:55:00,50.9,50.9,50.79,50.83,48400.0,38.7245,38.7245,38.6408,38.6712,48400.0
2012-10-25 11:00:00,50.82,50.88,50.8,50.84,56100.0,38.6636,38.7093,38.6484,38.6788,56100.0
2012-10-25 11:05:00,50.84,50.85,50.72,50.76,43400.0,38.6788,38.6864,38.5875,38.618,43400.0
2012-10-25 11:10:00,50.76,50.78,50.72,50.75,34500.0,38.618,38.6332,38.5875,38.6104,34500.0
2012-10-25 11:15:00,50.75,50.76,50.72,50.73,37800.0,38.6104,38.618,38.5875,38.5951,37800.0
2012-10-25 11:20:00,50.72,50.73,50.57,50.6,63800.0,38.5875,38.5951,38.4734,38.4962,63800.0
2012-10-25 11:25:00,50.61,50.63,50.43,50.47,74800.0,38.5038,38.5191,38.3669,38.3973,74800.0
2012-10-25 11:30:00,50.48,50.63,50.48,50.61,68700.0,38.4049,38.5191,38.4049,38.5038,68700.0
2012-10-25 11:35:00,50.61,50.64,50.52,50.56,110100.0,38.5038,38.5267,38.4354,38.4658,110100.0
2012-10-25 11:40:00,50.55,50.72,50.55,50.63,56600.0,38.4582,38.5875,38.4582,38.5191,56600.0
2012-10-25 11:45:00,50.64,50.73,50.63,50.67,107800.0,38.5267,38.5951,38.5191,38.5495,107800.0
2012-10-25 11:50:00,50.67,50.67,50.54,50.57,82800.0,38.5495,38.5495,38.4506,38.4734,82800.0
2012-10-25 11:55:00,50.57,50.62,50.56,50.62,57400.0,38.4734,38.5115,38.4658,38.5115,57400.0
2012-10-25 12:00:00,50.62,50.73,50.61,50.72,40300.0,38.5115,38.5951,38.5038,38.5875,40300.0
2012-10-25 12:05:00,50.72,50.75,50.69,50.74,33900.0,38.5875,38.6104,38.5647,38.6027,33900.0
2012-10-25 12:10:00,50.75,50.79,50.72,50.76,39400.0,38.6104,38.6408,38.5875,38.618,39400.0
2012-10-25 12:15:00,50.77,50.78,50.73,50.78,26100.0,38.6256,38.6332,38.5951,38.6332,26100.0
2012-10-25 12:20:00,50.78,50.81,50.7,50.7,38100.0,38.6332,38.656,38.5723,38.5723,38100.0
2012-10-25 12:25:00,50.7,50.71,50.67,50.69,40700.0,38.5723,38.5799,38.5495,38.5647,40700.0
2012-10-25 12:30:00,50.69,50.7,50.61,50.61,47400.0,38.5647,38.5723,38.5038,38.5038,47400.0
2012-10-25 12:35:00,50.61,50.67,50.6,50.67,37600.0,38.5038,38.5495,38.4962,38.5495,37600.0
2012-10-25 12:40:00,50.66,50.68,50.61,50.61,37400.0,38.5419,38.5571,38.5038,38.5038,37400.0
2012-10-25 12:45:00,50.61,50.68,50.58,50.68,40800.0,38.5038,38.5571,38.481,38.5571,40800.0
2012-10-25 12:50:00,50.68,50.74,50.67,50.67,53300.0,38.5571,38.6027,38.5495,38.5495,53300.0
2012-10-25 12:55:00,50.67,50.7,50.66,50.68,64200.0,38.5495,38.5723,38.5419,38.5571,64200.0
2012-10-25 13:00:00,50.68,50.7,50.66,50.69,77500.0,38.5571,38.5723,38.5419,38.5647,77500.0
2012-10-25 13:05:00,50.69,50.75,50.68,50.72,32100.0,38.5647,38.6104,38.5571,38.5875,32100.0
2012-10-25 13:10:00,50.72,50.72,50.66,50.68,24100.0,38.5875,38.5875,38.5419,38.5571,24100.0
2012-10-25 13:15:00,50.69,50.7,50.61,50.64,47600.0,38.5647,38.5723,38.5038,38.5267,47600.0
2012-10-25 13:20:00,50.64,50.69,50.63,50.69,26200.0,38.5267,38.5647,38.5191,38.5647,26200.0
2012-10-25 13:25:00,50.68,50.81,50.68,50.8,40000.0,38.5571,38.656,38.5571,38.6484,40000.0
2012-10-25 13:30:00,50.81,50.83,50.7,50.7,47100.0,38.656,38.6712,38.5723,38.5723,47100.0
2012-10-25 13:35:00,50.71,50.83,50.71,50.83,49600.0,38.5799,38.6712,38.5799,38.6712,49600.0
2012-10-25 13:40:00,50.83,50.83,50.82,50.83,33900.0,38.6712,38.6712,38.6636,38.6712,33900.0
2012-10-25 13:45:00,50.83,50.83,50.78,50.78,72400.0,38.6712,38.6712,38.6332,38.6332,72400.0
2012-10-25 13:50:00,50.79,50.83,50.77,50.77,60200.0,38.6408,38.6712,38.6256,38.6256,60200.0
2012-10-25 13:55:00,50.77,50.89,50.76,50.89,43500.0,38.6256,38.7169,38.618,38.7169,43500.0
2012-10-25 14:00:00,50.89,50.92,50.85,50.89,48000.0,38.7169,38.7397,38.6864,38.7169,48000.0
2012-10-25 14:05:00,50.88,50.95,50.87,50.94,44100.0,38.7093,38.7625,38.7017,38.7549,44100.0
2012-10-25 14:10:00,50.94,50.99,50.93,50.94,54200.0,38.7549,38.7929,38.7473,38.7549,54200.0
2012-10-25 14:15:00,50.94,51.01,50.9,51.01,64500.0,38.7549,38.8082,38.7245,38.8082,64500.0
2012-10-25 14:20:00,51.01,51.02,50.87,50.87,91000.0,38.8082,38.8158,38.7017,38.7017,91000.0
2012-10-25 14:25:00,50.88,50.91,50.86,50.9,39500.0,38.7093,38.7321,38.694,38.7245,39500.0
2012-10-25 14:30:00,50.9,50.99,50.9,50.96,43800.0,38.7245,38.7929,38.7245,38.7701,43800.0
2012-10-25 14:35:00,50.96,51.05,50.95,51.02,38300.0,38.7701,38.8386,38.7625,38.8158,38300.0
2012-10-25 14:40:00,51.01,51.09,51.01,51.07,90900.0,38.8082,38.869,38.8082,38.8538,90900.0
2012-10-25 14:45:00,51.08,51.08,51.03,51.05,51000.0,38.8614,38.8614,38.8234,38.8386,51000.0
2012-10-25 14:50:00,51.06,51.07,51.03,51.03,38500.0,38.8462,38.8538,38.8234,38.8234,38500.0
2012-10-25 14:55:00,51.04,51.04,51.01,51.02,36900.0,38.831,38.831,38.8082,38.8158,36900.0
2012-10-25 15:00:00,51.02,51.03,51.0,51.0,46200.0,38.8158,38.8234,38.8006,38.8006,46200.0
2012-10-25 15:05:00,51.0,51.01,50.92,50.92,60600.0,38.8006,38.8082,38.7397,38.7397,60600.0
2012-10-25 15:10:00,50.93,50.97,50.89,50.95,70000.0,38.7473,38.7777,38.7169,38.7625,70000.0
2012-10-25 15:15:00,50.95,50.99,50.92,50.97,57700.0,38.7625,38.7929,38.7397,38.7777,57700.0
2012-10-25 15:20:00,50.97,50.98,50.91,50.91,62300.0,38.7777,38.7853,38.7321,38.7321,62300.0
2012-10-25 15:25:00,50.91,50.92,50.87,50.88,62300.0,38.7321,38.7397,38.7017,38.7093,62300.0
2012-10-25 15:30:00,50.87,50.96,50.86,50.96,110600.0,38.7017,38.7701,38.694,38.7701,110600.0
2012-10-25 15:35:00,50.96,50.98,50.93,50.95,83100.0,38.7701,38.7853,38.7473,38.7625,83100.0
2012-10-25 15:40:00,50.96,51.05,50.95,51.02,108200.0,38.7701,38.8386,38.7625,38.8158,108200.0
2012-10-25 15:45:00,51.03,51.04,50.96,50.97,124500.0,38.8234,38.831,38.7701,38.7777,124500.0
2012-10-25 15:50:00,50.96,51.03,50.96,50.98,145600.0,38.7701,38.8234,38.7701,38.7853,145600.0
2012-10-25 15:55:00,50.99,51.08,50.98,51.08,243100.0,38.7929,38.8614,38.7853,38.8614,243100.0
2012-10-26 09:30:00,50.96,51.0,50.79,50.92,73400.0,38.7701,38.8006,38.6408,38.7397,73400.0
2012-10-26 09:35:00,50.87,50.98,50.85,50.91,32100.0,38.7017,38.7853,38.6864,38.7321,32100.0
2012-10-26 09:40:00,50.93,51.0,50.85,50.85,49700.0,38.7473,38.8006,38.6864,38.6864,49700.0
2012-10-26 09:45:00,50.85,50.87,50.75,50.85,70300.0,38.6864,38.7017,38.6104,38.6864,70300.0
2012-10-26 09:50:00,50.84,50.84,50.72,50.73,104300.0,38.6788,38.6788,38.5875,38.5951,104300.0
2012-10-26 09:55:00,50.73,50.78,50.65,50.65,106100.0,38.5951,38.6332,38.5343,38.5343,106100.0
2012-10-26 10:00:00,50.67,50.71,50.62,50.66,73900.0,38.5495,38.5799,38.5115,38.5419,73900.0
2012-10-26 10:05:00,50.67,50.7,50.65,50.66,29400.0,38.5495,38.5723,38.5343,38.5419,29400.0
2012-10-26 10:10:00,50.66,50.73,50.61,50.73,94000.0,38.5419,38.5951,38.5038,38.5951,94000.0
2012-10-26 10:15:00,50.71,50.77,50.7,50.77,45700.0,38.5799,38.6256,38.5723,38.6256,45700.0
2012-10-26 10:20:00,50.77,50.78,50.72,50.73,40400.0,38.6256,38.6332,38.5875,38.5951,40400.0
2012-10-26 10:25:00,50.73,50.77,50.64,50.65,64200.0,38.5951,38.6256,38.5267,38.5343,64200.0
2012-10-26 10:30:00,50.64,50.64,50.54,50.55,31500.0,38.5267,38.5267,38.4506,38.4582,31500.0
2012-10-26 10:35:00,50.55,50.63,50.53,50.63,45600.0,38.4582,38.5191,38.443,38.5191,45600.0
2012-10-26 10:40:00,50.63,50.66,50.6,50.65,33100.0,38.5191,38.5419,38.4962,38.5343,33100.0
2012-10-26 10:45:00,50.65,50.66,50.61,50.63,93100.0,38.5343,38.5419,38.5038,38.5191,93100.0
2012-10-26 10:50:00,50.62,50.66,50.57,50.66,84100.0,38.5115,38.5419,38.4734,38.5419,84100.0
2012-10-26 10:55:00,50.66,50.69,50.64,50.69,55200.0,38.5419,38.5647,38.5267,38.5647,55200.0
2012-10-26 11:00:00,50.68,50.7,50.66,50.7,23900.0,38.5571,38.5723,38.5419,38.5723,23900.0
2012-10-26 11:05:00,50.69,50.78,50.69,50.75,44700.0,38.5647,38.6332,38.5647,38.6104,44700.0
2012-10-26 11:10:00,50.75,50.76,50.68,50.68,28800.0,38.6104,38.618,38.5571,38.5571,28800.0
2012-10-26 11:15:00,50.68,50.73,50.68,50.72,25400.0,38.5571,38.5951,38.5571,38.5875,25400.0
2012-10-26 11:20:00,50.72,50.72,50.6,50.62,49400.0,38.5875,38.5875,38.4962,38.5115,49400.0
2012-10-26 11:25:00,50.61,50.63,50.61,50.61,28100.0,38.5038,38.5191,38.5038,38.5038,28100.0
2012-10-26 11:30:00,50.6,50.67,50.55,50.56,72700.0,38.4962,38.5495,38.4582,38.4658,72700.0
2012-10-26 11:35:00,50.57,50.57,50.51,50.52,38400.0,38.4734,38.4734,38.4278,38.4354,38400.0
2012-10-26 11:40:00,50.52,50.52,50.44,50.45,72500.0,38.4354,38.4354,38.3745,38.3821,72500.0
2012-10-26 11:45:00,50.44,50.44,50.33,50.36,88700.0,38.3745,38.3745,38.2908,38.3136,88700.0
2012-10-26 11:50:00,50.36,50.4,50.33,50.34,65500.0,38.3136,38.3441,38.2908,38.2984,65500.0
2012-10-26 11:55:00,50.34,50.39,50.33,50.37,40700.0,38.2984,38.3365,38.2908,38.3213,40700.0
2012-10-26 12:00:00,50.37,50.38,50.31,50.34,45600.0,38.3213,38.3289,38.2756,38.2984,45600.0
2012-10-26 12:05:00,50.33,50.38,50.31,50.34,65600.0,38.2908,38.3289,38.2756,38.2984,65600.0
2012-10-26 12:10:00,50.35,50.37,50.33,50.34,53900.0,38.306,38.3213,38.2908,38.2984,53900.0
2012-10-26 12:15:00,50.34,50.35,50.32,50.33,94800.0,38.2984,38.306,38.2832,38.2908,94800.0
2012-10-26 12:20:00,50.33,50.34,50.22,50.24,104900.0,38.2908,38.2984,38.2071,38.2223,104900.0
2012-10-26 12:25:00,50.25,50.25,50.14,50.17,199600.0,38.23,38.23,38.1463,38.1691,199600.0
2012-10-26 12:30:00,50.17,50.25,50.17,50.21,89300.0,38.1691,38.23,38.1691,38.1995,89300.0
2012-10-26 12:35:00,50.21,50.32,50.21,50.32,55200.0,38.1995,38.2832,38.1995,38.2832,55200.0
2012-10-26 12:40:00,50.31,50.39,50.3,50.33,59700.0,38.2756,38.3365,38.268,38.2908,59700.0
2012-10-26 12:45:00,50.33,50.35,50.29,50.31,36400.0,38.2908,38.306,38.2604,38.2756,36400.0
2012-10-26 12:50:00,50.3,50.34,50.3,50.31,25200.0,38.268,38.2984,38.268,38.2756,25200.0
2012-10-26 12:55:00,50.31,50.36,50.31,50.36,60800.0,38.2756,38.3136,38.2756,38.3136,60800.0
2012-10-26 13:00:00,50.36,50.36,50.31,50.34,107900.0,38.3136,38.3136,38.2756,38.2984,107900.0
2012-10-26 13:05:00,50.34,50.35,50.31,50.34,25100.0,38.2984,38.306,38.2756,38.2984,25100.0
2012-10-26 13:10:00,50.33,50.34,50.3,50.31,41600.0,38.2908,38.2984,38.268,38.2756,41600.0
2012-10-26 13:15:00,50.31,50.32,50.23,50.25,35200.0,38.2756,38.2832,38.2147,38.23,35200.0
2012-10-26 13:20:00,50.25,50.25,50.2,50.24,37500.0,38.23,38.23,38.1919,38.2223,37500.0
2012-10-26 13:25:00,50.23,50.32,50.23,50.32,31400.0,38.2147,38.2832,38.2147,38.2832,31400.0
2012-10-26 13:30:00,50.32,50.38,50.31,50.38,74100.0,38.2832,38.3289,38.2756,38.3289,74100.0
2012-10-26 13:35:00,50.37,50.4,50.33,50.36,66400.0,38.3213,38.3441,38.2908,38.3136,66400.0
2012-10-26 13:40:00,50.36,50.38,50.31,50.38,37700.0,38.3136,38.3289,38.2756,38.3289,37700.0
2012-10-26 13:45:00,50.37,50.37,50.31,50.33,37800.0,38.3213,38.3213,38.2756,38.2908,37800.0
2012-10-26 13:50:00,50.33,50.34,50.32,50.33,17800.0,38.2908,38.2984,38.2832,38.2908,17800.0
2012-10-26 13:55:00,50.33,50.35,50.29,50.29,50700.0,38.2908,38.306,38.2604,38.2604,50700.0
2012-10-26 14:00:00,50.29,50.31,50.29,50.3,32500.0,38.2604,38.2756,38.2604,38.268,32500.0
2012-10-26 14:05:00,50.3,50.31,50.21,50.22,89100.0,38.268,38.2756,38.1995,38.2071,89100.0
2012-10-26 14:10:00,50.22,50.25,50.2,50.21,54200.0,38.2071,38.23,38.1919,38.1995,54200.0
2012-10-26 14:15:00,50.22,50.22,50.2,50.22,46900.0,38.2071,38.2071,38.1919,38.2071,46900.0
2012-10-26 14:20:00,50.22,50.22,50.2,50.21,51500.0,38.2071,38.2071,38.1919,38.1995,51500.0
2012-10-26 14:25:00,50.21,50.26,50.21,50.23,33700.0,38.1995,38.2376,38.1995,38.2147,33700.0
2012-10-26 14:30:00,50.23,50.33,50.23,50.3,57600.0,38.2147,38.2908,38.2147,38.268,57600.0
2012-10-26 14:35:00,50.31,50.33,50.27,50.33,40200.0,38.2756,38.2908,38.2452,38.2908,40200.0
2012-10-26 14:40:00,50.33,50.33,50.27,50.28,79500.0,38.2908,38.2908,38.2452,38.2528,79500.0
2012-10-26 14:45:00,50.28,50.29,50.24,50.25,61600.0,38.2528,38.2604,38.2223,38.23,61600.0
2012-10-26 14:50:00,50.25,50.29,50.23,50.28,52200.0,38.23,38.2604,38.2147,38.2528,52200.0
2012-10-26 14:55:00,50.28,50.3,50.26,50.28,52700.0,38.2528,38.268,38.2376,38.2528,52700.0
2012-10-26 15:00:00,50.27,50.32,50.26,50.32,66000.0,38.2452,38.2832,38.2376,38.2832,66000.0
2012-10-26 15:05:00,50.31,50.33,50.28,50.28,65900.0,38.2756,38.2908,38.2528,38.2528,65900.0
2012-10-26 15:10:00,50.29,50.39,50.28,50.39,90000.0,38.2604,38.3365,38.2528,38.3365,90000.0
2012-10-26 15:15:00,50.38,50.39,50.29,50.33,75500.0,38.3289,38.3365,38.2604,38.2908,75500.0
2012-10-26 15:20:00,50.33,50.38,50.33,50.38,37200.0,38.2908,38.3289,38.2908,38.3289,37200.0
2012-10-26 15:25:00,50.38,50.42,50.37,50.4,72800.0,38.3289,38.3593,38.3213,38.3441,72800.0
2012-10-26 15:30:00,50.4,50.42,50.32,50.32,85400.0,38.3441,38.3593,38.2832,38.2832,85400.0
2012-10-26 15:35:00,50.33,50.37,50.27,50.27,121500.0,38.2908,38.3213,38.2452,38.2452,121500.0
2012-10-26 15:40:00,50.28,50.32,50.27,50.31,83700.0,38.2528,38.2832,38.2452,38.2756,83700.0
2012-10-26 15:45:00,50.3,50.3,50.19,50.19,158000.0,38.268,38.268,38.1843,38.1843,158000.0
2012-10-26 15:50:00,50.18,50.29,50.17,50.26,186000.0,38.1767,38.2604,38.1691,38.2376,186000.0
2012-10-26 15:55:00,50.26,50.26,50.13,50.23,449000.0,38.2376,38.2376,38.1387,38.2147,449000.0
2012-10-31 09:30:00,50.81,50.81,48.72,48.91,773700.0,38.656,38.656,37.0659,37.2105,773700.0
2012-10-31 09:35:00,48.95,49.77,48.93,49.63,327500.0,37.2409,37.8648,37.2257,37.7583,327500.0
2012-10-31 09:40:00,49.63,50.24,48.81,49.26,248500.0,37.7583,38.2223,37.1344,37.4768,248500.0
2012-10-31 09:45:00,49.25,49.55,49.23,49.49,161100.0,37.4692,37.6974,37.4539,37.6518,161100.0
2012-10-31 09:50:00,49.46,49.5,49.34,49.46,169900.0,37.6289,37.6594,37.5376,37.6289,169900.0
2012-10-31 09:55:00,49.46,49.5,49.38,49.4,121600.0,37.6289,37.6594,37.5681,37.5833,121600.0
2012-10-31 10:00:00,49.39,49.4,49.21,49.28,185200.0,37.5757,37.5833,37.4387,37.492,185200.0
2012-10-31 10:05:00,49.28,49.3,49.23,49.27,106700.0,37.492,37.5072,37.4539,37.4844,106700.0
2012-10-31 10:10:00,49.28,49.29,49.09,49.14,277000.0,37.492,37.4996,37.3474,37.3855,277000.0
2012-10-31 10:15:00,49.14,49.25,49.12,49.19,126000.0,37.3855,37.4692,37.3703,37.4235,126000.0
2012-10-31 10:20:00,49.19,49.21,48.98,49.06,191500.0,37.4235,37.4387,37.2637,37.3246,191500.0
2012-10-31 10:25:00,49.07,49.09,48.85,48.85,139600.0,37.3322,37.3474,37.1648,37.1648,139600.0
2012-10-31 10:30:00,48.85,49.0,48.13,48.56,545200.0,37.1648,37.279,36.6171,36.9442,545200.0
2012-10-31 10:35:00,48.58,48.77,48.58,48.75,171000.0,36.9594,37.104,36.9594,37.0888,171000.0
2012-10-31 10:40:00,48.75,48.85,48.71,48.8,205800.0,37.0888,37.1648,37.0583,37.1268,205800.0
2012-10-31 10:45:00,48.76,48.81,48.74,48.75,136700.0,37.0964,37.1344,37.0812,37.0888,136700.0
2012-10-31 10:50:00,48.75,48.79,48.73,48.78,125800.0,37.0888,37.1192,37.0735,37.1116,125800.0
2012-10-31 10:55:00,48.8,48.94,48.79,48.89,93800.0,37.1268,37.2333,37.1192,37.1953,93800.0
2012-10-31 11:00:00,48.89,48.89,48.76,48.79,98400.0,37.1953,37.1953,37.0964,37.1192,98400.0
2012-10-31 11:05:00,48.79,48.81,48.42,48.45,260700.0,37.1192,37.1344,36.8377,36.8605,260700.0
2012-10-31 11:10:00,48.45,48.72,48.44,48.7,113800.0,36.8605,37.0659,36.8529,37.0507,113800.0
2012-10-31 11:15:00,48.71,48.79,48.68,48.78,89700.0,37.0583,37.1192,37.0355,37.1116,89700.0
2012-10-31 11:20:00,48.78,48.79,48.72,48.73,115900.0,37.1116,37.1192,37.0659,37.0735,115900.0
2012-10-31 11:25:00,48.73,48.76,48.6,48.76,93200.0,37.0735,37.0964,36.9746,37.0964,93200.0
2012-10-31 11:30:00,48.75,48.78,48.69,48.71,79100.0,37.0888,37.1116,37.0431,37.0583,79100.0
2012-10-31 11:35:00,48.72,48.72,48.71,48.71,64000.0,37.0659,37.0659,37.0583,37.0583,64000.0
2012-10-31 11:40:00,48.72,48.73,48.66,48.69,152300.0,37.0659,37.0735,37.0203,37.0431,152300.0
2012-10-31 11:45:00,48.7,48.71,48.59,48.6,113500.0,37.0507,37.0583,36.967,36.9746,113500.0
2012-10-31 11:50:00,48.61,48.68,48.55,48.65,139500.0,36.9823,37.0355,36.9366,37.0127,139500.0
2012-10-31 11:55:00,48.65,48.65,48.56,48.61,102500.0,37.0127,37.0127,36.9442,36.9823,102500.0
2012-10-31 12:00:00,48.61,48.64,48.53,48.61,99000.0,36.9823,37.0051,36.9214,36.9823,99000.0
2012-10-31 12:05:00,48.62,48.64,48.58,48.64,114400.0,36.9899,37.0051,36.9594,37.0051,114400.0
2012-10-31 12:10:00,48.64,48.64,48.56,48.64,107400.0,37.0051,37.0051,36.9442,37.0051,107400.0
2012-10-31 12:15:00,48.65,48.73,48.55,48.7,114900.0,37.0127,37.0735,36.9366,37.0507,114900.0
2012-10-31 12:20:00,48.7,48.74,48.63,48.67,66900.0,37.0507,37.0812,36.9975,37.0279,66900.0
2012-10-31 12:25:00,48.69,48.71,48.63,48.65,90500.0,37.0431,37.0583,36.9975,37.0127,90500.0
2012-10-31 12:30:00,48.66,48.67,48.55,48.61,83400.0,37.0203,37.0279,36.9366,36.9823,83400.0
2012-10-31 12:35:00,48.61,48.65,48.56,48.63,63700.0,36.9823,37.0127,36.9442,36.9975,63700.0
2012-10-31 12:40:00,48.62,48.65,48.57,48.63,66300.0,36.9899,37.0127,36.9518,36.9975,66300.0
2012-10-31 12:45:00,48.64,48.68,48.59,48.59,57800.0,37.0051,37.0355,36.967,36.967,57800.0
2012-10-31 12:50:00,48.59,48.65,48.57,48.58,88000.0,36.967,37.0127,36.9518,36.9594,88000.0
2012-10-31 12:55:00,48.59,48.62,48.58,48.61,49500.0,36.967,36.9899,36.9594,36.9823,49500.0
2012-10-31 13:00:00,48.61,48.63,48.59,48.63,79100.0,36.9823,36.9975,36.967,36.9975,79100.0
2012-10-31 13:05:00,48.64,48.66,48.6,48.65,80300.0,37.0051,37.0203,36.9746,37.0127,80300.0
2012-10-31 13:10:00,48.65,48.68,48.64,48.66,56400.0,37.0127,37.0355,37.0051,37.0203,56400.0
2012-10-31 13:15:00,48.68,48.71,48.64,48.7,76500.0,37.0355,37.0583,37.0051,37.0507,76500.0
2012-10-31 13:20:00,48.69,48.76,48.69,48.76,60300.0,37.0431,37.0964,37.0431,37.0964,60300.0
2012-10-31 13:25:00,48.75,48.76,48.66,48.66,69500.0,37.0888,37.0964,37.0203,37.0203,69500.0
2012-10-31 13:30:00,48.66,48.7,48.65,48.66,73000.0,37.0203,37.0507,37.0127,37.0203,73000.0
2012-10-31 13:35:00,48.66,48.71,48.66,48.7,107000.0,37.0203,37.0583,37.0203,37.0507,107000.0
2012-10-31 13:40:00,48.71,48.73,48.67,48.69,93700.0,37.0583,37.0735,37.0279,37.0431,93700.0
2012-10-31 13:45:00,48.7,48.75,48.7,48.74,82600.0,37.0507,37.0888,37.0507,37.0812,82600.0
2012-10-31 13:50:00,48.74,48.76,48.73,48.75,186500.0,37.0812,37.0964,37.0735,37.0888,186500.0
2012-10-31 13:55:00,48.75,48.82,48.73,48.8,140900.0,37.0888,37.142,37.0735,37.1268,140900.0
2012-10-31 14:00:00,48.77,48.82,48.77,48.79,91800.0,37.104,37.142,37.104,37.1192,91800.0
2012-10-31 14:05:00,48.79,48.81,48.76,48.78,70900.0,37.1192,37.1344,37.0964,37.1116,70900.0
2012-10-31 14:10:00,48.79,48.79,48.7,48.7,60200.0,37.1192,37.1192,37.0507,37.0507,60200.0
2012-10-31 14:15:00,48.71,48.73,48.66,48.71,74000.0,37.0583,37.0735,37.0203,37.0583,74000.0
2012-10-31 14:20:00,48.7,48.71,48.63,48.63,99500.0,37.0507,37.0583,36.9975,36.9975,99500.0
2012-10-31 14:25:00,48.63,48.72,48.63,48.69,60100.0,36.9975,37.0659,36.9975,37.0431,60100.0
2012-10-31 14:30:00,48.69,48.72,48.69,48.72,56200.0,37.0431,37.0659,37.0431,37.0659,56200.0
2012-10-31 14:35:00,48.72,48.72,48.62,48.66,89400.0,37.0659,37.0659,36.9899,37.0203,89400.0
2012-10-31 14:40:00,48.66,48.69,48.57,48.58,132600.0,37.0203,37.0431,36.9518,36.9594,132600.0
2012-10-31 14:45:00,48.58,48.62,48.55,48.56,101300.0,36.9594,36.9899,36.9366,36.9442,101300.0
2012-10-31 14:50:00,48.56,48.57,48.46,48.46,120900.0,36.9442,36.9518,36.8681,36.8681,120900.0
2012-10-31 14:55:00,48.47,48.47,48.41,48.46,122600.0,36.8757,36.8757,36.8301,36.8681,122600.0
2012-10-31 15:00:00,48.46,48.48,48.38,48.38,182500.0,36.8681,36.8834,36.8073,36.8073,182500.0
2012-10-31 15:05:00,48.38,48.56,48.38,48.55,195900.0,36.8073,36.9442,36.8073,36.9366,195900.0
2012-10-31 15:10:00,48.55,48.67,48.54,48.66,358600.0,36.9366,37.0279,36.929,37.0203,358600.0
2012-10-31 15:15:00,48.65,48.79,48.64,48.71,184300.0,37.0127,37.1192,37.0051,37.0583,184300.0
2012-10-31 15:20:00,48.71,48.71,48.68,48.7,164800.0,37.0583,37.0583,37.0355,37.0507,164800.0
2012-10-31 15:25:00,48.7,48.8,48.68,48.78,126400.0,37.0507,37.1268,37.0355,37.1116,126400.0
2012-10-31 15:30:00,48.77,48.8,48.69,48.7,149300.0,37.104,37.1268,37.0431,37.0507,149300.0
2012-10-31 15:35:00,48.7,48.83,48.66,48.79,226200.0,37.0507,37.1496,37.0203,37.1192,226200.0
2012-10-31 15:40:00,48.79,48.79,48.67,48.73,216700.0,37.1192,37.1192,37.0279,37.0735,216700.0
2012-10-31 15:45:00,48.72,48.73,48.63,48.69,304700.0,37.0659,37.0735,36.9975,37.0431,304700.0
2012-10-31 15:50:00,48.69,48.71,48.59,48.63,358700.0,37.0431,37.0583,36.967,36.9975,358700.0
2012-10-31 15:55:00,48.63,48.65,48.6,48.64,391000.0,36.9975,37.0127,36.9746,37.0051,391000.0
2012-11-01 09:30:00,48.89,49.25,48.16,48.71,523900.0,37.1953,37.4692,36.6399,37.0583,523900.0
2012-11-01 09:35:00,48.72,49.34,48.72,49.34,145600.0,37.0659,37.5376,37.0659,37.5376,145600.0
2012-11-01 09:40:00,49.33,49.5,49.32,49.5,226300.0,37.53,37.6594,37.5224,37.6594,226300.0
2012-11-01 09:45:00,49.5,49.68,49.45,49.52,185900.0,37.6594,37.7963,37.6213,37.6746,185900.0
2012-11-01 09:50:00,49.52,49.64,49.4,49.58,98000.0,37.6746,37.7659,37.5833,37.7202,98000.0
2012-11-01 09:55:00,49.57,49.65,49.5,49.51,173100.0,37.7126,37.7735,37.6594,37.667,173100.0
2012-11-01 10:00:00,49.53,49.64,49.46,49.47,191900.0,37.6822,37.7659,37.6289,37.6365,191900.0
2012-11-01 10:05:00,49.47,49.55,49.41,49.53,124100.0,37.6365,37.6974,37.5909,37.6822,124100.0
2012-11-01 10:10:00,49.54,49.54,49.51,49.51,41600.0,37.6898,37.6898,37.667,37.667,41600.0
2012-11-01 10:15:00,49.51,49.54,49.43,49.46,127900.0,37.667,37.6898,37.6061,37.6289,127900.0
2012-11-01 10:20:00,49.46,49.48,49.38,49.47,59400.0,37.6289,37.6441,37.5681,37.6365,59400.0
2012-11-01 10:25:00,49.47,49.51,49.4,49.43,58700.0,37.6365,37.667,37.5833,37.6061,58700.0
2012-11-01 10:30:00,49.41,49.51,49.41,49.49,67700.0,37.5909,37.667,37.5909,37.6518,67700.0
2012-11-01 10:35:00,49.48,49.55,49.43,49.55,60100.0,37.6441,37.6974,37.6061,37.6974,60100.0
2012-11-01 10:40:00,49.55,49.69,49.48,49.49,97500.0,37.6974,37.8039,37.6441,37.6518,97500.0
2012-11-01 10:45:00,49.49,49.58,49.47,49.52,86500.0,37.6518,37.7202,37.6365,37.6746,86500.0
2012-11-01 10:50:00,49.52,49.55,49.37,49.43,63100.0,37.6746,37.6974,37.5605,37.6061,63100.0
2012-11-01 10:55:00,49.44,49.46,49.37,49.37,43400.0,37.6137,37.6289,37.5605,37.5605,43400.0
2012-11-01 11:00:00,49.37,49.44,49.35,49.44,130500.0,37.5605,37.6137,37.5452,37.6137,130500.0
2012-11-01 11:05:00,49.44,49.47,49.37,49.37,60600.0,37.6137,37.6365,37.5605,37.5605,60600.0
2012-11-01 11:10:00,49.38,49.39,49.19,49.23,185700.0,37.5681,37.5757,37.4235,37.4539,185700.0
2012-11-01 11:15:00,49.23,49.28,49.19,49.19,77700.0,37.4539,37.492,37.4235,37.4235,77700.0
2012-11-01 11:20:00,49.19,49.22,49.14,49.21,64900.0,37.4235,37.4463,37.3855,37.4387,64900.0
2012-11-01 11:25:00,49.2,49.26,49.14,49.23,42000.0,37.4311,37.4768,37.3855,37.4539,42000.0
2012-11-01 11:30:00,49.23,49.31,49.22,49.3,52100.0,37.4539,37.5148,37.4463,37.5072,52100.0
2012-11-01 11:35:00,49.3,49.38,49.3,49.35,44800.0,37.5072,37.5681,37.5072,37.5452,44800.0
2012-11-01 11:40:00,49.35,49.46,49.34,49.46,49300.0,37.5452,37.6289,37.5376,37.6289,49300.0
2012-11-01 11:45:00,49.46,49.48,49.41,49.48,43900.0,37.6289,37.6441,37.5909,37.6441,43900.0
2012-11-01 11:50:00,49.48,49.49,49.37,49.37,41500.0,37.6441,37.6518,37.5605,37.5605,41500.0
2012-11-01 11:55:00,49.37,49.46,49.34,49.43,41600.0,37.5605,37.6289,37.5376,37.6061,41600.0
2012-11-01 12:00:00,49.43,49.49,49.41,49.43,36100.0,37.6061,37.6518,37.5909,37.6061,36100.0
2012-11-01 12:05:00,49.43,49.43,49.34,49.34,57900.0,37.6061,37.6061,37.5376,37.5376,57900.0
2012-11-01 12:10:00,49.34,49.44,49.33,49.44,50700.0,37.5376,37.6137,37.53,37.6137,50700.0
2012-11-01 12:15:00,49.44,49.46,49.39,49.43,68600.0,37.6137,37.6289,37.5757,37.6061,68600.0
2012-11-01 12:20:00,49.43,49.48,49.42,49.44,46100.0,37.6061,37.6441,37.5985,37.6137,46100.0
2012-11-01 12:25:00,49.44,49.44,49.38,49.39,53900.0,37.6137,37.6137,37.5681,37.5757,53900.0
2012-11-01 12:30:00,49.39,49.39,49.29,49.29,71500.0,37.5757,37.5757,37.4996,37.4996,71500.0
2012-11-01 12:35:00,49.29,49.33,49.27,49.32,76300.0,37.4996,37.53,37.4844,37.5224,76300.0
2012-11-01 12:40:00,49.32,49.39,49.32,49.39,53000.0,37.5224,37.5757,37.5224,37.5757,53000.0
2012-11-01 12:45:00,49.39,49.51,49.39,49.47,49700.0,37.5757,37.667,37.5757,37.6365,49700.0
2012-11-01 12:50:00,49.46,49.46,49.39,49.45,49500.0,37.6289,37.6289,37.5757,37.6213,49500.0
2012-11-01 12:55:00,49.45,49.47,49.38,49.44,60700.0,37.6213,37.6365,37.5681,37.6137,60700.0
2012-11-01 13:00:00,49.42,49.45,49.4,49.42,41600.0,37.5985,37.6213,37.5833,37.5985,41600.0
2012-11-01 13:05:00,49.41,49.45,49.38,49.42,37800.0,37.5909,37.6213,37.5681,37.5985,37800.0
2012-11-01 13:10:00,49.42,49.43,49.36,49.38,40400.0,37.5985,37.6061,37.5529,37.5681,40400.0
2012-11-01 13:15:00,49.38,49.42,49.38,49.42,33600.0,37.5681,37.5985,37.5681,37.5985,33600.0
2012-11-01 13:20:00,49.42,49.45,49.35,49.4,58500.0,37.5985,37.6213,37.5452,37.5833,58500.0
2012-11-01 13:25:00,49.39,49.42,49.3,49.4,54100.0,37.5757,37.5985,37.5072,37.5833,54100.0
2012-11-01 13:30:00,49.4,49.44,49.38,49.42,50400.0,37.5833,37.6137,37.5681,37.5985,50400.0
2012-11-01 13:35:00,49.43,49.43,49.33,49.34,69000.0,37.6061,37.6061,37.53,37.5376,69000.0
2012-11-01 13:40:00,49.35,49.35,49.27,49.28,57600.0,37.5452,37.5452,37.4844,37.492,57600.0
2012-11-01 13:45:00,49.28,49.3,49.26,49.27,37300.0,37.492,37.5072,37.4768,37.4844,37300.0
2012-11-01 13:50:00,49.26,49.28,49.22,49.24,67400.0,37.4768,37.492,37.4463,37.4616,67400.0
2012-11-01 13:55:00,49.24,49.27,49.2,49.2,126000.0,37.4616,37.4844,37.4311,37.4311,126000.0
2012-11-01 14:00:00,49.2,49.21,49.09,49.11,82100.0,37.4311,37.4387,37.3474,37.3627,82100.0
2012-11-01 14:05:00,49.12,49.15,49.05,49.08,59900.0,37.3703,37.3931,37.317,37.3398,59900.0
2012-11-01 14:10:00,49.08,49.16,49.08,49.15,62600.0,37.3398,37.4007,37.3398,37.3931,62600.0
2012-11-01 14:15:00,49.15,49.25,49.12,49.15,403500.0,37.3931,37.4692,37.3703,37.3931,403500.0
2012-11-01 14:20:00,49.15,49.21,49.15,49.18,59900.0,37.3931,37.4387,37.3931,37.4159,59900.0
2012-11-01 14:25:00,49.18,49.2,49.15,49.15,38000.0,37.4159,37.4311,37.3931,37.3931,38000.0
2012-11-01 14:30:00,49.16,49.21,49.15,49.2,58400.0,37.4007,37.4387,37.3931,37.4311,58400.0
2012-11-01 14:35:00,49.18,49.21,49.16,49.2,64900.0,37.4159,37.4387,37.4007,37.4311,64900.0
2012-11-01 14:40:00,49.2,49.2,49.15,49.17,63000.0,37.4311,37.4311,37.3931,37.4083,63000.0
2012-11-01 14:45:00,49.17,49.22,49.17,49.21,46200.0,37.4083,37.4463,37.4083,37.4387,46200.0
2012-11-01 14:50:00,49.21,49.22,49.17,49.2,84400.0,37.4387,37.4463,37.4083,37.4311,84400.0
2012-11-01 14:55:00,49.19,49.24,49.19,49.23,41300.0,37.4235,37.4616,37.4235,37.4539,41300.0
2012-11-01 15:00:00,49.23,49.26,49.19,49.23,103200.0,37.4539,37.4768,37.4235,37.4539,103200.0
2012-11-01 15:05:00,49.24,49.3,49.23,49.3,56200.0,37.4616,37.5072,37.4539,37.5072,56200.0
2012-11-01 15:10:00,49.28,49.3,49.26,49.29,67000.0,37.492,37.5072,37.4768,37.4996,67000.0
2012-11-01 15:15:00,49.29,49.32,49.28,49.31,54100.0,37.4996,37.5224,37.492,37.5148,54100.0
2012-11-01 15:20:00,49.3,49.3,49.13,49.2,84600.0,37.5072,37.5072,37.3779,37.4311,84600.0
2012-11-01 15:25:00,49.19,49.26,49.19,49.26,67900.0,37.4235,37.4768,37.4235,37.4768,67900.0
2012-11-01 15:30:00,49.25,49.27,49.19,49.25,121100.0,37.4692,37.4844,37.4235,37.4692,121100.0
2012-11-01 15:35:00,49.25,49.26,49.16,49.18,83900.0,37.4692,37.4768,37.4007,37.4159,83900.0
2012-11-01 15:40:00,49.18,49.25,49.18,49.21,128600.0,37.4159,37.4692,37.4159,37.4387,128600.0
2012-11-01 15:45:00,49.22,49.24,49.17,49.23,178100.0,37.4463,37.4616,37.4083,37.4539,178100.0
2012-11-01 15:50:00,49.24,49.26,49.2,49.2,261300.0,37.4616,37.4768,37.4311,37.4311,261300.0
2012-11-01 15:55:00,49.21,49.23,49.09,49.1,649300.0,37.4387,37.4539,37.3474,37.355,649300.0
2012-11-02 09:30:00,49.39,49.48,49.24,49.35,127200.0,37.5757,37.6441,37.4616,37.5452,127200.0
2012-11-02 09:35:00,49.37,49.4,49.3,49.34,115600.0,37.5605,37.5833,37.5072,37.5376,115600.0
2012-11-02 09:40:00,49.35,49.35,49.17,49.24,63700.0,37.5452,37.5452,37.4083,37.4616,63700.0
2012-11-02 09:45:00,49.26,49.27,49.21,49.21,92200.0,37.4768,37.4844,37.4387,37.4387,92200.0
2012-11-02 09:50:00,49.22,49.27,49.19,49.26,40900.0,37.4463,37.4844,37.4235,37.4768,40900.0
2012-11-02 09:55:00,49.26,49.26,49.2,49.23,42700.0,37.4768,37.4768,37.4311,37.4539,42700.0
2012-11-02 10:00:00,49.24,49.25,49.21,49.24,40100.0,37.4616,37.4692,37.4387,37.4616,40100.0
2012-11-02 10:05:00,49.24,49.25,49.23,49.24,289300.0,37.4616,37.4692,37.4539,37.4616,289300.0
2012-11-02 10:10:00,49.23,49.25,49.15,49.16,76700.0,37.4539,37.4692,37.3931,37.4007,76700.0
2012-11-02 10:15:00,49.17,49.18,49.09,49.13,68700.0,37.4083,37.4159,37.3474,37.3779,68700.0
2012-11-02 10:20:00,49.12,49.13,48.99,49.0,80500.0,37.3703,37.3779,37.2714,37.279,80500.0
2012-11-02 10:25:00,49.02,49.21,49.02,49.15,61300.0,37.2942,37.4387,37.2942,37.3931,61300.0
2012-11-02 10:30:00,49.16,49.19,49.15,49.18,60800.0,37.4007,37.4235,37.3931,37.4159,60800.0
2012-11-02 10:35:00,49.18,49.21,49.16,49.18,34800.0,37.4159,37.4387,37.4007,37.4159,34800.0
2012-11-02 10:40:00,49.17,49.18,49.07,49.08,37600.0,37.4083,37.4159,37.3322,37.3398,37600.0
2012-11-02 10:45:00,49.08,49.13,49.05,49.11,49500.0,37.3398,37.3779,37.317,37.3627,49500.0
2012-11-02 10:50:00,49.14,49.17,49.1,49.15,36100.0,37.3855,37.4083,37.355,37.3931,36100.0
2012-11-02 10:55:00,49.17,49.21,49.12,49.12,63000.0,37.4083,37.4387,37.3703,37.3703,63000.0
2012-11-02 11:00:00,49.11,49.14,49.03,49.05,39400.0,37.3627,37.3855,37.3018,37.317,39400.0
2012-11-02 11:05:00,49.04,49.08,49.03,49.07,36400.0,37.3094,37.3398,37.3018,37.3322,36400.0
2012-11-02 11:10:00,49.08,49.08,49.02,49.07,30900.0,37.3398,37.3398,37.2942,37.3322,30900.0
2012-11-02 11:15:00,49.06,49.06,49.0,49.0,41100.0,37.3246,37.3246,37.279,37.279,41100.0
2012-11-02 11:20:00,49.0,49.01,48.93,48.96,106400.0,37.279,37.2866,37.2257,37.2485,106400.0
2012-11-02 11:25:00,48.95,49.0,48.93,48.95,57300.0,37.2409,37.279,37.2257,37.2409,57300.0
2012-11-02 11:30:00,48.95,48.96,48.87,48.87,98700.0,37.2409,37.2485,37.1801,37.1801,98700.0
2012-11-02 11:35:00,48.87,48.96,48.86,48.96,98900.0,37.1801,37.2485,37.1725,37.2485,98900.0
2012-11-02 11:40:00,48.95,48.97,48.89,48.9,90200.0,37.2409,37.2561,37.1953,37.2029,90200.0
2012-11-02 11:45:00,48.89,48.91,48.82,48.85,88700.0,37.1953,37.2105,37.142,37.1648,88700.0
2012-11-02 11:50:00,48.85,48.91,48.85,48.87,108800.0,37.1648,37.2105,37.1648,37.1801,108800.0
2012-11-02 11:55:00,48.87,49.02,48.87,49.02,58100.0,37.1801,37.2942,37.1801,37.2942,58100.0
2012-11-02 12:00:00,49.02,49.08,49.0,49.0,52600.0,37.2942,37.3398,37.279,37.279,52600.0
2012-11-02 12:05:00,48.99,49.0,48.94,48.97,47400.0,37.2714,37.279,37.2333,37.2561,47400.0
2012-11-02 12:10:00,48.96,49.02,48.95,48.97,52000.0,37.2485,37.2942,37.2409,37.2561,52000.0
2012-11-02 12:15:00,48.96,49.04,48.96,49.04,82200.0,37.2485,37.3094,37.2485,37.3094,82200.0
2012-11-02 12:20:00,49.05,49.12,49.04,49.11,32100.0,37.317,37.3703,37.3094,37.3627,32100.0
2012-11-02 12:25:00,49.11,49.12,49.02,49.07,47100.0,37.3627,37.3703,37.2942,37.3322,47100.0
2012-11-02 12:30:00,49.07,49.1,49.01,49.02,55100.0,37.3322,37.355,37.2866,37.2942,55100.0
2012-11-02 12:35:00,49.01,49.1,48.99,49.1,54700.0,37.2866,37.355,37.2714,37.355,54700.0
2012-11-02 12:40:00,49.1,49.13,49.08,49.11,57400.0,37.355,37.3779,37.3398,37.3627,57400.0
2012-11-02 12:45:00,49.12,49.19,49.08,49.15,54200.0,37.3703,37.4235,37.3398,37.3931,54200.0
2012-11-02 12:50:00,49.15,49.18,49.11,49.11,42100.0,37.3931,37.4159,37.3627,37.3627,42100.0
2012-11-02 12:55:00,49.12,49.12,49.01,49.02,52600.0,37.3703,37.3703,37.2866,37.2942,52600.0
2012-11-02 13:00:00,49.03,49.1,49.02,49.09,28100.0,37.3018,37.355,37.2942,37.3474,28100.0
2012-11-02 13:05:00,49.09,49.11,49.09,49.11,19100.0,37.3474,37.3627,37.3474,37.3627,19100.0
2012-11-02 13:10:00,49.11,49.12,49.09,49.12,35400.0,37.3627,37.3703,37.3474,37.3703,35400.0
2012-11-02 13:15:00,49.11,49.13,49.09,49.12,34000.0,37.3627,37.3779,37.3474,37.3703,34000.0
2012-11-02 13:20:00,49.12,49.12,49.09,49.12,33100.0,37.3703,37.3703,37.3474,37.3703,33100.0
2012-11-02 13:25:00,49.11,49.14,49.11,49.13,30000.0,37.3627,37.3855,37.3627,37.3779,30000.0
2012-11-02 13:30:00,49.12,49.12,49.07,49.07,39700.0,37.3703,37.3703,37.3322,37.3322,39700.0
2012-11-02 13:35:00,49.07,49.09,49.04,49.08,52300.0,37.3322,37.3474,37.3094,37.3398,52300.0
2012-11-02 13:40:00,49.07,49.1,49.07,49.08,37600.0,37.3322,37.355,37.3322,37.3398,37600.0
2012-11-02 13:45:00,49.07,49.08,49.05,49.05,40800.0,37.3322,37.3398,37.317,37.317,40800.0
2012-11-02 13:50:00,49.05,49.05,48.85,48.86,169000.0,37.317,37.317,37.1648,37.1725,169000.0
2012-11-02 13:55:00,48.86,48.92,48.86,48.9,63700.0,37.1725,37.2181,37.1725,37.2029,63700.0
2012-11-02 14:00:00,48.89,48.9,48.82,48.83,36600.0,37.1953,37.2029,37.142,37.1496,36600.0
2012-11-02 14:05:00,48.82,48.83,48.79,48.8,105300.0,37.142,37.1496,37.1192,37.1268,105300.0
2012-11-02 14:10:00,48.8,48.83,48.8,48.83,42700.0,37.1268,37.1496,37.1268,37.1496,42700.0
2012-11-02 14:15:00,48.82,48.83,48.78,48.79,88200.0,37.142,37.1496,37.1116,37.1192,88200.0
2012-11-02 14:20:00,48.79,48.81,48.77,48.81,108600.0,37.1192,37.1344,37.104,37.1344,108600.0
2012-11-02 14:25:00,48.8,48.84,48.79,48.84,71500.0,37.1268,37.1572,37.1192,37.1572,71500.0
2012-11-02 14:30:00,48.84,48.86,48.84,48.84,36700.0,37.1572,37.1725,37.1572,37.1572,36700.0
2012-11-02 14:35:00,48.84,48.84,48.74,48.75,81800.0,37.1572,37.1572,37.0812,37.0888,81800.0
2012-11-02 14:40:00,48.75,48.75,48.66,48.71,108900.0,37.0888,37.0888,37.0203,37.0583,108900.0
2012-11-02 14:45:00,48.72,48.76,48.7,48.76,77400.0,37.0659,37.0964,37.0507,37.0964,77400.0
2012-11-02 14:50:00,48.76,48.77,48.75,48.76,49000.0,37.0964,37.104,37.0888,37.0964,49000.0
2012-11-02 14:55:00,48.76,48.76,48.71,48.72,68500.0,37.0964,37.0964,37.0583,37.0659,68500.0
2012-11-02 15:00:00,48.72,48.79,48.72,48.78,89800.0,37.0659,37.1192,37.0659,37.1116,89800.0
2012-11-02 15:05:00,48.78,48.82,48.77,48.79,108500.0,37.1116,37.142,37.104,37.1192,108500.0
2012-11-02 15:10:00,48.78,48.79,48.76,48.78,69900.0,37.1116,37.1192,37.0964,37.1116,69900.0
2012-11-02 15:15:00,48.78,48.83,48.76,48.8,89400.0,37.1116,37.1496,37.0964,37.1268,89400.0
2012-11-02 15:20:00,48.8,48.82,48.76,48.77,114600.0,37.1268,37.142,37.0964,37.104,114600.0
2012-11-02 15:25:00,48.77,48.79,48.72,48.73,92500.0,37.104,37.1192,37.0659,37.0735,92500.0
2012-11-02 15:30:00,48.72,48.73,48.57,48.58,180900.0,37.0659,37.0735,36.9518,36.9594,180900.0
2012-11-02 15:35:00,48.59,48.72,48.58,48.67,144800.0,36.967,37.0659,36.9594,37.0279,144800.0
2012-11-02 15:40:00,48.66,48.74,48.65,48.73,144400.0,37.0203,37.0812,37.0127,37.0735,144400.0
2012-11-02 15:45:00,48.75,48.76,48.55,48.64,202900.0,37.0888,37.0964,36.9366,37.0051,202900.0
2012-11-02 15:50:00,48.63,48.68,48.6,48.62,220800.0,36.9975,37.0355,36.9746,36.9899,220800.0
2012-11-02 15:55:00,48.63,48.65,48.55,48.57,466800.0,36.9975,37.0127,36.9366,36.9518,466800.0
2012-11-05 09:30:00,48.37,48.65,48.37,48.44,136600.0,36.7997,37.0127,36.7997,36.8529,136600.0
2012-11-05 09:35:00,48.49,48.53,48.31,48.44,71500.0,36.891,36.9214,36.754,36.8529,71500.0
2012-11-05 09:40:00,48.46,48.53,48.39,48.5,109600.0,36.8681,36.9214,36.8149,36.8986,109600.0
2012-11-05 09:45:00,48.49,48.62,48.48,48.58,117400.0,36.891,36.9899,36.8834,36.9594,117400.0
2012-11-05 09:50:00,48.58,48.67,48.57,48.64,102500.0,36.9594,37.0279,36.9518,37.0051,102500.0
2012-11-05 09:55:00,48.65,48.71,48.6,48.62,71700.0,37.0127,37.0583,36.9746,36.9899,71700.0
2012-11-05 10:00:00,48.61,48.67,48.54,48.66,91800.0,36.9823,37.0279,36.929,37.0203,91800.0
2012-11-05 10:05:00,48.65,48.68,48.59,48.66,43800.0,37.0127,37.0355,36.967,37.0203,43800.0
2012-11-05 10:10:00,48.65,48.71,48.64,48.7,81400.0,37.0127,37.0583,37.0051,37.0507,81400.0
2012-11-05 10:15:00,48.71,48.72,48.59,48.67,49400.0,37.0583,37.0659,36.967,37.0279,49400.0
2012-11-05 10:20:00,48.67,48.72,48.66,48.7,44400.0,37.0279,37.0659,37.0203,37.0507,44400.0
2012-11-05 10:25:00,48.7,48.71,48.6,48.63,51200.0,37.0507,37.0583,36.9746,36.9975,51200.0
2012-11-05 10:30:00,48.64,48.72,48.63,48.7,56900.0,37.0051,37.0659,36.9975,37.0507,56900.0
2012-11-05 10:35:00,48.7,48.75,48.69,48.71,101100.0,37.0507,37.0888,37.0431,37.0583,101100.0
2012-11-05 10:40:00,48.72,48.78,48.71,48.77,66900.0,37.0659,37.1116,37.0583,37.104,66900.0
2012-11-05 10:45:00,48.79,48.82,48.73,48.8,54100.0,37.1192,37.142,37.0735,37.1268,54100.0
2012-11-05 10:50:00,48.8,48.86,48.79,48.85,132500.0,37.1268,37.1725,37.1192,37.1648,132500.0
2012-11-05 10:55:00,48.84,48.85,48.76,48.82,49700.0,37.1572,37.1648,37.0964,37.142,49700.0
2012-11-05 11:00:00,48.82,48.88,48.81,48.87,66200.0,37.142,37.1877,37.1344,37.1801,66200.0
2012-11-05 11:05:00,48.86,48.9,48.86,48.88,39400.0,37.1725,37.2029,37.1725,37.1877,39400.0
2012-11-05 11:10:00,48.88,48.89,48.82,48.82,44600.0,37.1877,37.1953,37.142,37.142,44600.0
2012-11-05 11:15:00,48.82,48.84,48.79,48.84,50800.0,37.142,37.1572,37.1192,37.1572,50800.0
2012-11-05 11:20:00,48.83,48.84,48.77,48.82,28300.0,37.1496,37.1572,37.104,37.142,28300.0
2012-11-05 11:25:00,48.82,48.85,48.81,48.83,33000.0,37.142,37.1648,37.1344,37.1496,33000.0
2012-11-05 11:30:00,48.83,48.83,48.78,48.79,48200.0,37.1496,37.1496,37.1116,37.1192,48200.0
2012-11-05 11:35:00,48.78,48.8,48.78,48.8,21400.0,37.1116,37.1268,37.1116,37.1268,21400.0
2012-11-05 11:40:00,48.8,48.82,48.8,48.81,21200.0,37.1268,37.142,37.1268,37.1344,21200.0
2012-11-05 11:45:00,48.8,48.82,48.78,48.8,41700.0,37.1268,37.142,37.1116,37.1268,41700.0
2012-11-05 11:50:00,48.8,48.81,48.78,48.81,31800.0,37.1268,37.1344,37.1116,37.1344,31800.0
2012-11-05 11:55:00,48.81,48.82,48.78,48.78,52600.0,37.1344,37.142,37.1116,37.1116,52600.0
2012-11-05 12:00:00,48.79,48.8,48.75,48.8,39500.0,37.1192,37.1268,37.0888,37.1268,39500.0
2012-11-05 12:05:00,48.79,48.82,48.79,48.82,18200.0,37.1192,37.142,37.1192,37.142,18200.0
2012-11-05 12:10:00,48.82,48.82,48.78,48.78,21600.0,37.142,37.142,37.1116,37.1116,21600.0
2012-11-05 12:15:00,48.79,48.82,48.78,48.8,36400.0,37.1192,37.142,37.1116,37.1268,36400.0
2012-11-05 12:20:00,48.79,48.82,48.75,48.77,76200.0,37.1192,37.142,37.0888,37.104,76200.0
2012-11-05 12:25:00,48.77,48.8,48.77,48.79,28600.0,37.104,37.1268,37.104,37.1192,28600.0
2012-11-05 12:30:00,48.78,48.8,48.78,48.79,30500.0,37.1116,37.1268,37.1116,37.1192,30500.0
2012-11-05 12:35:00,48.79,48.79,48.75,48.75,34500.0,37.1192,37.1192,37.0888,37.0888,34500.0
2012-11-05 12:40:00,48.76,48.76,48.67,48.68,34900.0,37.0964,37.0964,37.0279,37.0355,34900.0
2012-11-05 12:45:00,48.68,48.72,48.68,48.71,29700.0,37.0355,37.0659,37.0355,37.0583,29700.0
2012-11-05 12:50:00,48.7,48.72,48.65,48.66,29000.0,37.0507,37.0659,37.0127,37.0203,29000.0
2012-11-05 12:55:00,48.66,48.67,48.65,48.66,19300.0,37.0203,37.0279,37.0127,37.0203,19300.0
2012-11-05 13:00:00,48.66,48.69,48.65,48.66,21600.0,37.0203,37.0431,37.0127,37.0203,21600.0
2012-11-05 13:05:00,48.66,48.7,48.65,48.7,43400.0,37.0203,37.0507,37.0127,37.0507,43400.0
2012-11-05 13:10:00,48.7,48.73,48.69,48.7,25900.0,37.0507,37.0735,37.0431,37.0507,25900.0
2012-11-05 13:15:00,48.69,48.79,48.69,48.78,33200.0,37.0431,37.1192,37.0431,37.1116,33200.0
2012-11-05 13:20:00,48.78,48.78,48.75,48.76,17800.0,37.1116,37.1116,37.0888,37.0964,17800.0
2012-11-05 13:25:00,48.76,48.76,48.74,48.75,23900.0,37.0964,37.0964,37.0812,37.0888,23900.0
2012-11-05 13:30:00,48.75,48.79,48.75,48.79,26900.0,37.0888,37.1192,37.0888,37.1192,26900.0
2012-11-05 13:35:00,48.78,48.81,48.78,48.79,32200.0,37.1116,37.1344,37.1116,37.1192,32200.0
2012-11-05 13:40:00,48.8,48.81,48.73,48.75,29900.0,37.1268,37.1344,37.0735,37.0888,29900.0
2012-11-05 13:45:00,48.76,48.77,48.74,48.77,29500.0,37.0964,37.104,37.0812,37.104,29500.0
2012-11-05 13:50:00,48.76,48.78,48.74,48.76,34000.0,37.0964,37.1116,37.0812,37.0964,34000.0
2012-11-05 13:55:00,48.75,48.78,48.75,48.76,33000.0,37.0888,37.1116,37.0888,37.0964,33000.0
2012-11-05 14:00:00,48.77,48.8,48.76,48.8,48200.0,37.104,37.1268,37.0964,37.1268,48200.0
2012-11-05 14:05:00,48.8,48.81,48.77,48.78,27100.0,37.1268,37.1344,37.104,37.1116,27100.0
2012-11-05 14:10:00,48.79,48.79,48.74,48.74,25000.0,37.1192,37.1192,37.0812,37.0812,25000.0
2012-11-05 14:15:00,48.74,48.76,48.71,48.72,55100.0,37.0812,37.0964,37.0583,37.0659,55100.0
2012-11-05 14:20:00,48.72,48.73,48.68,48.72,29900.0,37.0659,37.0735,37.0355,37.0659,29900.0
2012-11-05 14:25:00,48.72,48.75,48.7,48.73,34800.0,37.0659,37.0888,37.0507,37.0735,34800.0
2012-11-05 14:30:00,48.73,48.75,48.73,48.74,45600.0,37.0735,37.0888,37.0735,37.0812,45600.0
2012-11-05 14:35:00,48.73,48.75,48.69,48.69,30500.0,37.0735,37.0888,37.0431,37.0431,30500.0
2012-11-05 14:40:00,48.69,48.74,48.69,48.72,42000.0,37.0431,37.0812,37.0431,37.0659,42000.0
2012-11-05 14:45:00,48.72,48.76,48.71,48.73,51900.0,37.0659,37.0964,37.0583,37.0735,51900.0
2012-11-05 14:50:00,48.72,48.78,48.72,48.76,64800.0,37.0659,37.1116,37.0659,37.0964,64800.0
2012-11-05 14:55:00,48.75,48.76,48.74,48.76,40400.0,37.0888,37.0964,37.0812,37.0964,40400.0
2012-11-05 15:00:00,48.76,48.82,48.75,48.82,56100.0,37.0964,37.142,37.0888,37.142,56100.0
2012-11-05 15:05:00,48.83,48.85,48.81,48.83,81300.0,37.1496,37.1648,37.1344,37.1496,81300.0
2012-11-05 15:10:00,48.83,48.83,48.75,48.75,35600.0,37.1496,37.1496,37.0888,37.0888,35600.0
2012-11-05 15:15:00,48.75,48.77,48.74,48.76,40300.0,37.0888,37.104,37.0812,37.0964,40300.0
2012-11-05 15:20:00,48.75,48.78,48.75,48.76,50200.0,37.0888,37.1116,37.0888,37.0964,50200.0
2012-11-05 15:25:00,48.76,48.77,48.72,48.73,42600.0,37.0964,37.104,37.0659,37.0735,42600.0
2012-11-05 15:30:00,48.73,48.76,48.72,48.73,58100.0,37.0735,37.0964,37.0659,37.0735,58100.0
2012-11-05 15:35:00,48.73,48.77,48.72,48.76,45900.0,37.0735,37.104,37.0659,37.0964,45900.0
2012-11-05 15:40:00,48.76,48.86,48.76,48.85,71400.0,37.0964,37.1725,37.0964,37.1648,71400.0
2012-11-05 15:45:00,48.86,48.9,48.84,48.84,84300.0,37.1725,37.2029,37.1572,37.1572,84300.0
2012-11-05 15:50:00,48.84,48.89,48.81,48.83,120200.0,37.1572,37.1953,37.1344,37.1496,120200.0
2012-11-05 15:55:00,48.83,48.84,48.75,48.76,120100.0,37.1496,37.1572,37.0888,37.0964,120100.0
2012-11-06 09:30:00,48.8,49.06,48.8,49.06,108000.0,37.1268,37.3246,37.1268,37.3246,108000.0
2012-11-06 09:35:00,49.06,49.06,48.94,48.99,124300.0,37.3246,37.3246,37.2333,37.2714,124300.0
2012-11-06 09:40:00,48.99,49.01,48.93,48.93,71400.0,37.2714,37.2866,37.2257,37.2257,71400.0
2012-11-06 09:45:00,48.92,48.93,48.8,48.81,73200.0,37.2181,37.2257,37.1268,37.1344,73200.0
2012-11-06 09:50:00,48.81,48.83,48.69,48.77,76500.0,37.1344,37.1496,37.0431,37.104,76500.0
2012-11-06 09:55:00,48.76,48.77,48.67,48.69,104900.0,37.0964,37.104,37.0279,37.0431,104900.0
2012-11-06 10:00:00,48.69,48.71,48.65,48.7,101800.0,37.0431,37.0583,37.0127,37.0507,101800.0
2012-11-06 10:05:00,48.7,48.73,48.68,48.73,42800.0,37.0507,37.0735,37.0355,37.0735,42800.0
2012-11-06 10:10:00,48.72,48.73,48.67,48.67,30700.0,37.0659,37.0735,37.0279,37.0279,30700.0
2012-11-06 10:15:00,48.68,48.71,48.65,48.71,58200.0,37.0355,37.0583,37.0127,37.0583,58200.0
2012-11-06 10:20:00,48.7,48.77,48.67,48.75,54100.0,37.0507,37.104,37.0279,37.0888,54100.0
2012-11-06 10:25:00,48.75,48.75,48.67,48.7,44700.0,37.0888,37.0888,37.0279,37.0507,44700.0
2012-11-06 10:30:00,48.7,48.7,48.6,48.61,88600.0,37.0507,37.0507,36.9746,36.9823,88600.0
2012-11-06 10:35:00,48.61,48.62,48.58,48.59,49100.0,36.9823,36.9899,36.9594,36.967,49100.0
2012-11-06 10:40:00,48.59,48.73,48.59,48.72,58800.0,36.967,37.0735,36.967,37.0659,58800.0
2012-11-06 10:45:00,48.71,48.8,48.71,48.76,65500.0,37.0583,37.1268,37.0583,37.0964,65500.0
2012-11-06 10:50:00,48.76,48.79,48.75,48.75,62800.0,37.0964,37.1192,37.0888,37.0888,62800.0
2012-11-06 10:55:00,48.75,48.83,48.75,48.81,55600.0,37.0888,37.1496,37.0888,37.1344,55600.0
2012-11-06 11:00:00,48.8,48.84,48.77,48.77,54100.0,37.1268,37.1572,37.104,37.104,54100.0
2012-11-06 11:05:00,48.77,48.81,48.73,48.74,50300.0,37.104,37.1344,37.0735,37.0812,50300.0
2012-11-06 11:10:00,48.74,48.83,48.73,48.8,47900.0,37.0812,37.1496,37.0735,37.1268,47900.0
2012-11-06 11:15:00,48.81,48.85,48.78,48.83,35500.0,37.1344,37.1648,37.1116,37.1496,35500.0
2012-11-06 11:20:00,48.83,48.83,48.75,48.77,46500.0,37.1496,37.1496,37.0888,37.104,46500.0
2012-11-06 11:25:00,48.78,48.82,48.78,48.8,71800.0,37.1116,37.142,37.1116,37.1268,71800.0
2012-11-06 11:30:00,48.8,48.84,48.8,48.83,97600.0,37.1268,37.1572,37.1268,37.1496,97600.0
2012-11-06 11:35:00,48.83,48.97,48.83,48.95,111500.0,37.1496,37.2561,37.1496,37.2409,111500.0
2012-11-06 11:40:00,48.94,49.07,48.94,49.07,193700.0,37.2333,37.3322,37.2333,37.3322,193700.0
2012-11-06 11:45:00,49.07,49.09,49.0,49.01,66000.0,37.3322,37.3474,37.279,37.2866,66000.0
2012-11-06 11:50:00,49.01,49.05,49.01,49.05,71100.0,37.2866,37.317,37.2866,37.317,71100.0
2012-11-06 11:55:00,49.04,49.05,49.02,49.02,88800.0,37.3094,37.317,37.2942,37.2942,88800.0
2012-11-06 12:00:00,49.03,49.13,49.02,49.12,74700.0,37.3018,37.3779,37.2942,37.3703,74700.0
2012-11-06 12:05:00,49.12,49.13,49.06,49.06,42700.0,37.3703,37.3779,37.3246,37.3246,42700.0
2012-11-06 12:10:00,49.06,49.1,49.06,49.08,48500.0,37.3246,37.355,37.3246,37.3398,48500.0
2012-11-06 12:15:00,49.09,49.1,49.05,49.05,29200.0,37.3474,37.355,37.317,37.317,29200.0
2012-11-06 12:20:00,49.05,49.08,49.02,49.04,44700.0,37.317,37.3398,37.2942,37.3094,44700.0
2012-11-06 12:25:00,49.03,49.06,48.99,49.03,51200.0,37.3018,37.3246,37.2714,37.3018,51200.0
2012-11-06 12:30:00,49.02,49.03,48.96,48.97,91000.0,37.2942,37.3018,37.2485,37.2561,91000.0
2012-11-06 12:35:00,48.98,49.0,48.95,48.99,39800.0,37.2637,37.279,37.2409,37.2714,39800.0
2012-11-06 12:40:00,48.99,49.02,48.97,49.0,41900.0,37.2714,37.2942,37.2561,37.279,41900.0
2012-11-06 12:45:00,48.99,48.99,48.92,48.92,58900.0,37.2714,37.2714,37.2181,37.2181,58900.0
2012-11-06 12:50:00,48.93,48.97,48.93,48.97,26100.0,37.2257,37.2561,37.2257,37.2561,26100.0
2012-11-06 12:55:00,48.96,48.99,48.95,48.99,23000.0,37.2485,37.2714,37.2409,37.2714,23000.0
2012-11-06 13:00:00,48.97,48.98,48.93,48.96,30400.0,37.2561,37.2637,37.2257,37.2485,30400.0
2012-11-06 13:05:00,48.96,49.02,48.96,49.02,31900.0,37.2485,37.2942,37.2485,37.2942,31900.0
2012-11-06 13:10:00,49.02,49.03,48.98,49.02,34200.0,37.2942,37.3018,37.2637,37.2942,34200.0
2012-11-06 13:15:00,49.03,49.04,48.96,49.0,39500.0,37.3018,37.3094,37.2485,37.279,39500.0
2012-11-06 13:20:00,49.01,49.02,48.96,48.99,115000.0,37.2866,37.2942,37.2485,37.2714,115000.0
2012-11-06 13:25:00,48.99,49.07,48.98,49.03,129300.0,37.2714,37.3322,37.2637,37.3018,129300.0
2012-11-06 13:30:00,49.03,49.05,49.01,49.03,71500.0,37.3018,37.317,37.2866,37.3018,71500.0
2012-11-06 13:35:00,49.02,49.04,49.01,49.02,23000.0,37.2942,37.3094,37.2866,37.2942,23000.0
2012-11-06 13:40:00,49.01,49.07,49.01,49.06,94700.0,37.2866,37.3322,37.2866,37.3246,94700.0
2012-11-06 13:45:00,49.07,49.08,49.07,49.07,58600.0,37.3322,37.3398,37.3322,37.3322,58600.0
2012-11-06 13:50:00,49.08,49.09,49.04,49.05,49000.0,37.3398,37.3474,37.3094,37.317,49000.0
2012-11-06 13:55:00,49.05,49.05,48.96,48.96,33000.0,37.317,37.317,37.2485,37.2485,33000.0
2012-11-06 14:00:00,48.96,49.02,48.96,49.0,109500.0,37.2485,37.2942,37.2485,37.279,109500.0
2012-11-06 14:05:00,49.0,49.0,48.93,48.94,85400.0,37.279,37.279,37.2257,37.2333,85400.0
2012-11-06 14:10:00,48.94,48.94,48.9,48.93,40700.0,37.2333,37.2333,37.2029,37.2257,40700.0
2012-11-06 14:15:00,48.92,48.94,48.91,48.91,23000.0,37.2181,37.2333,37.2105,37.2105,23000.0
2012-11-06 14:20:00,48.92,48.92,48.9,48.91,16500.0,37.2181,37.2181,37.2029,37.2105,16500.0
2012-11-06 14:25:00,48.91,48.93,48.9,48.92,30900.0,37.2105,37.2257,37.2029,37.2181,30900.0
2012-11-06 14:30:00,48.92,48.97,48.92,48.96,22300.0,37.2181,37.2561,37.2181,37.2485,22300.0
2012-11-06 14:35:00,48.97,49.0,48.96,48.98,56700.0,37.2561,37.279,37.2485,37.2637,56700.0
2012-11-06 14:40:00,48.99,49.0,48.97,48.98,45300.0,37.2714,37.279,37.2561,37.2637,45300.0
2012-11-06 14:45:00,48.98,48.99,48.91,48.92,38600.0,37.2637,37.2714,37.2105,37.2181,38600.0
2012-11-06 14:50:00,48.91,48.92,48.81,48.81,44500.0,37.2105,37.2181,37.1344,37.1344,44500.0
2012-11-06 14:55:00,48.82,48.88,48.8,48.84,70300.0,37.142,37.1877,37.1268,37.1572,70300.0
2012-11-06 15:00:00,48.84,48.88,48.83,48.87,79500.0,37.1572,37.1877,37.1496,37.1801,79500.0
2012-11-06 15:05:00,48.87,48.88,48.8,48.8,70000.0,37.1801,37.1877,37.1268,37.1268,70000.0
2012-11-06 15:10:00,48.81,48.81,48.77,48.79,56700.0,37.1344,37.1344,37.104,37.1192,56700.0
2012-11-06 15:15:00,48.79,48.86,48.78,48.85,36400.0,37.1192,37.1725,37.1116,37.1648,36400.0
2012-11-06 15:20:00,48.86,48.89,48.83,48.88,84000.0,37.1725,37.1953,37.1496,37.1877,84000.0
2012-11-06 15:25:00,48.88,48.89,48.78,48.82,86500.0,37.1877,37.1953,37.1116,37.142,86500.0
2012-11-06 15:30:00,48.82,48.83,48.75,48.8,58300.0,37.142,37.1496,37.0888,37.1268,58300.0
2012-11-06 15:35:00,48.81,48.83,48.75,48.81,107300.0,37.1344,37.1496,37.0888,37.1344,107300.0
2012-11-06 15:40:00,48.8,48.8,48.75,48.79,79400.0,37.1268,37.1268,37.0888,37.1192,79400.0
2012-11-06 15:45:00,48.79,48.83,48.78,48.79,107900.0,37.1192,37.1496,37.1116,37.1192,107900.0
2012-11-06 15:50:00,48.8,48.8,48.73,48.76,155900.0,37.1268,37.1268,37.0735,37.0964,155900.0
2012-11-06 15:55:00,48.77,48.8,48.74,48.77,252600.0,37.104,37.1268,37.0812,37.104,252600.0
2012-11-07 09:30:00,48.51,49.01,48.47,48.79,437200.0,36.9062,37.2866,36.8757,37.1192,437200.0
2012-11-07 09:35:00,48.8,48.8,48.43,48.65,86100.0,37.1268,37.1268,36.8453,37.0127,86100.0
2012-11-07 09:40:00,48.63,48.81,48.56,48.68,191800.0,36.9975,37.1344,36.9442,37.0355,191800.0
2012-11-07 09:45:00,48.67,48.75,48.59,48.71,194000.0,37.0279,37.0888,36.967,37.0583,194000.0
2012-11-07 09:50:00,48.72,48.72,48.57,48.61,74400.0,37.0659,37.0659,36.9518,36.9823,74400.0
2012-11-07 09:55:00,48.6,48.67,48.49,48.58,276500.0,36.9746,37.0279,36.891,36.9594,276500.0
2012-11-07 10:00:00,48.57,48.57,48.38,48.44,108000.0,36.9518,36.9518,36.8073,36.8529,108000.0
2012-11-07 10:05:00,48.43,48.44,48.32,48.39,74000.0,36.8453,36.8529,36.7616,36.8149,74000.0
2012-11-07 10:10:00,48.39,48.43,48.33,48.38,47300.0,36.8149,36.8453,36.7692,36.8073,47300.0
2012-11-07 10:15:00,48.38,48.38,48.2,48.21,120400.0,36.8073,36.8073,36.6703,36.6779,120400.0
2012-11-07 10:20:00,48.21,48.28,48.11,48.24,85200.0,36.6779,36.7312,36.6019,36.7008,85200.0
2012-11-07 10:25:00,48.23,48.29,48.16,48.27,175700.0,36.6932,36.7388,36.6399,36.7236,175700.0
2012-11-07 10:30:00,48.27,48.34,48.2,48.22,209000.0,36.7236,36.7768,36.6703,36.6855,209000.0
2012-11-07 10:35:00,48.22,48.23,48.04,48.12,224900.0,36.6855,36.6932,36.5486,36.6095,224900.0
2012-11-07 10:40:00,48.12,48.17,48.06,48.1,94500.0,36.6095,36.6475,36.5638,36.5942,94500.0
2012-11-07 10:45:00,48.1,48.1,47.88,47.92,260500.0,36.5942,36.5942,36.4269,36.4573,260500.0
2012-11-07 10:50:00,47.92,48.09,47.91,48.01,120300.0,36.4573,36.5866,36.4497,36.5258,120300.0
2012-11-07 10:55:00,48.0,48.07,47.82,47.84,122800.0,36.5182,36.5714,36.3812,36.3964,122800.0
2012-11-07 11:00:00,47.84,48.05,47.84,48.02,170700.0,36.3964,36.5562,36.3964,36.5334,170700.0
2012-11-07 11:05:00,48.02,48.09,47.97,47.99,137700.0,36.5334,36.5866,36.4953,36.5106,137700.0
2012-11-07 11:10:00,48.0,48.01,47.95,47.98,70000.0,36.5182,36.5258,36.4801,36.503,70000.0
2012-11-07 11:15:00,47.97,47.98,47.91,47.93,181200.0,36.4953,36.503,36.4497,36.4649,181200.0
2012-11-07 11:20:00,47.92,47.99,47.9,47.94,113100.0,36.4573,36.5106,36.4421,36.4725,113100.0
2012-11-07 11:25:00,47.94,47.94,47.74,47.76,113000.0,36.4725,36.4725,36.3204,36.3356,113000.0
2012-11-07 11:30:00,47.77,47.84,47.58,47.6,186800.0,36.3432,36.3964,36.1986,36.2139,186800.0
2012-11-07 11:35:00,47.6,47.67,47.54,47.63,160900.0,36.2139,36.2671,36.1682,36.2367,160900.0
2012-11-07 11:40:00,47.63,47.7,47.59,47.69,143400.0,36.2367,36.2899,36.2062,36.2823,143400.0
2012-11-07 11:45:00,47.69,47.75,47.58,47.74,186500.0,36.2823,36.328,36.1986,36.3204,186500.0
2012-11-07 11:50:00,47.75,47.92,47.73,47.89,114700.0,36.328,36.4573,36.3128,36.4345,114700.0
2012-11-07 11:55:00,47.89,47.95,47.86,47.88,87500.0,36.4345,36.4801,36.4117,36.4269,87500.0
2012-11-07 12:00:00,47.88,48.08,47.88,47.95,173100.0,36.4269,36.579,36.4269,36.4801,173100.0
2012-11-07 12:05:00,47.96,48.14,47.96,48.13,114400.0,36.4877,36.6247,36.4877,36.6171,114400.0
2012-11-07 12:10:00,48.13,48.15,48.07,48.07,55200.0,36.6171,36.6323,36.5714,36.5714,55200.0
2012-11-07 12:15:00,48.07,48.14,48.07,48.09,81900.0,36.5714,36.6247,36.5714,36.5866,81900.0
2012-11-07 12:20:00,48.09,48.14,48.07,48.11,117500.0,36.5866,36.6247,36.5714,36.6019,117500.0
2012-11-07 12:25:00,48.11,48.15,48.09,48.1,108900.0,36.6019,36.6323,36.5866,36.5942,108900.0
2012-11-07 12:30:00,48.09,48.19,48.07,48.17,112500.0,36.5866,36.6627,36.5714,36.6475,112500.0
2012-11-07 12:35:00,48.17,48.21,48.17,48.21,51600.0,36.6475,36.6779,36.6475,36.6779,51600.0
2012-11-07 12:40:00,48.21,48.23,48.17,48.2,107000.0,36.6779,36.6932,36.6475,36.6703,107000.0
2012-11-07 12:45:00,48.2,48.27,48.2,48.23,37900.0,36.6703,36.7236,36.6703,36.6932,37900.0
2012-11-07 12:50:00,48.24,48.25,48.23,48.25,20500.0,36.7008,36.7084,36.6932,36.7084,20500.0
2012-11-07 12:55:00,48.24,48.25,48.2,48.22,52200.0,36.7008,36.7084,36.6703,36.6855,52200.0
2012-11-07 13:00:00,48.22,48.29,48.2,48.22,102700.0,36.6855,36.7388,36.6703,36.6855,102700.0
2012-11-07 13:05:00,48.23,48.41,48.23,48.38,78800.0,36.6932,36.8301,36.6932,36.8073,78800.0
2012-11-07 13:10:00,48.38,48.4,48.22,48.24,55000.0,36.8073,36.8225,36.6855,36.7008,55000.0
2012-11-07 13:15:00,48.24,48.26,48.19,48.19,50500.0,36.7008,36.716,36.6627,36.6627,50500.0
2012-11-07 13:20:00,48.18,48.27,48.18,48.25,41800.0,36.6551,36.7236,36.6551,36.7084,41800.0
2012-11-07 13:25:00,48.25,48.32,48.25,48.3,30000.0,36.7084,36.7616,36.7084,36.7464,30000.0
2012-11-07 13:30:00,48.3,48.4,48.29,48.34,36800.0,36.7464,36.8225,36.7388,36.7768,36800.0
2012-11-07 13:35:00,48.33,48.44,48.33,48.43,51600.0,36.7692,36.8529,36.7692,36.8453,51600.0
2012-11-07 13:40:00,48.42,48.43,48.37,48.39,47600.0,36.8377,36.8453,36.7997,36.8149,47600.0
2012-11-07 13:45:00,48.39,48.43,48.38,48.41,45700.0,36.8149,36.8453,36.8073,36.8301,45700.0
2012-11-07 13:50:00,48.41,48.44,48.38,48.42,61800.0,36.8301,36.8529,36.8073,36.8377,61800.0
2012-11-07 13:55:00,48.41,48.41,48.3,48.3,65700.0,36.8301,36.8301,36.7464,36.7464,65700.0
2012-11-07 14:00:00,48.3,48.38,48.29,48.38,56700.0,36.7464,36.8073,36.7388,36.8073,56700.0
2012-11-07 14:05:00,48.38,48.42,48.37,48.42,39400.0,36.8073,36.8377,36.7997,36.8377,39400.0
2012-11-07 14:10:00,48.42,48.43,48.36,48.37,34100.0,36.8377,36.8453,36.7921,36.7997,34100.0
2012-11-07 14:15:00,48.36,48.37,48.3,48.31,35300.0,36.7921,36.7997,36.7464,36.754,35300.0
2012-11-07 14:20:00,48.3,48.41,48.3,48.4,39700.0,36.7464,36.8301,36.7464,36.8225,39700.0
2012-11-07 14:25:00,48.4,48.43,48.39,48.41,60400.0,36.8225,36.8453,36.8149,36.8301,60400.0
2012-11-07 14:30:00,48.43,48.43,48.33,48.33,50300.0,36.8453,36.8453,36.7692,36.7692,50300.0
2012-11-07 14:35:00,48.34,48.34,48.22,48.23,83200.0,36.7768,36.7768,36.6855,36.6932,83200.0
2012-11-07 14:40:00,48.22,48.28,48.22,48.27,66000.0,36.6855,36.7312,36.6855,36.7236,66000.0
2012-11-07 14:45:00,48.27,48.31,48.25,48.27,51000.0,36.7236,36.754,36.7084,36.7236,51000.0
2012-11-07 14:50:00,48.27,48.29,48.23,48.26,79300.0,36.7236,36.7388,36.6932,36.716,79300.0
2012-11-07 14:55:00,48.26,48.34,48.26,48.33,68200.0,36.716,36.7768,36.716,36.7692,68200.0
2012-11-07 15:00:00,48.35,48.36,48.29,48.3,44400.0,36.7844,36.7921,36.7388,36.7464,44400.0
2012-11-07 15:05:00,48.3,48.35,48.27,48.34,105200.0,36.7464,36.7844,36.7236,36.7768,105200.0
2012-11-07 15:10:00,48.33,48.36,48.27,48.27,129900.0,36.7692,36.7921,36.7236,36.7236,129900.0
2012-11-07 15:15:00,48.28,48.34,48.27,48.32,61900.0,36.7312,36.7768,36.7236,36.7616,61900.0
2012-11-07 15:20:00,48.32,48.4,48.31,48.39,75100.0,36.7616,36.8225,36.754,36.8149,75100.0
2012-11-07 15:25:00,48.39,48.41,48.36,48.39,148100.0,36.8149,36.8301,36.7921,36.8149,148100.0
2012-11-07 15:30:00,48.4,48.41,48.35,48.41,123800.0,36.8225,36.8301,36.7844,36.8301,123800.0
2012-11-07 15:35:00,48.39,48.39,48.32,48.34,72500.0,36.8149,36.8149,36.7616,36.7768,72500.0
2012-11-07 15:40:00,48.34,48.37,48.33,48.37,75400.0,36.7768,36.7997,36.7692,36.7997,75400.0
2012-11-07 15:45:00,48.36,48.45,48.25,48.27,158800.0,36.7921,36.8605,36.7084,36.7236,158800.0
2012-11-07 15:50:00,48.28,48.41,48.28,48.36,141300.0,36.7312,36.8301,36.7312,36.7921,141300.0
2012-11-07 15:55:00,48.36,48.37,48.17,48.17,345200.0,36.7921,36.7997,36.6475,36.6475,345200.0
2012-11-08 09:30:00,48.12,48.19,47.93,48.01,148800.0,36.6095,36.6627,36.4649,36.5258,148800.0
2012-11-08 09:35:00,48.02,48.22,47.98,48.19,109800.0,36.5334,36.6855,36.503,36.6627,109800.0
2012-11-08 09:40:00,48.2,48.22,48.05,48.09,76100.0,36.6703,36.6855,36.5562,36.5866,76100.0
2012-11-08 09:45:00,48.08,48.16,48.01,48.09,113800.0,36.579,36.6399,36.5258,36.5866,113800.0
2012-11-08 09:50:00,48.1,48.13,48.04,48.11,109300.0,36.5942,36.6171,36.5486,36.6019,109300.0
2012-11-08 09:55:00,48.1,48.11,47.86,47.88,98200.0,36.5942,36.6019,36.4117,36.4269,98200.0
2012-11-08 10:00:00,47.89,48.07,47.89,48.03,95400.0,36.4345,36.5714,36.4345,36.541,95400.0
2012-11-08 10:05:00,48.02,48.02,47.89,47.9,96500.0,36.5334,36.5334,36.4345,36.4421,96500.0
2012-11-08 10:10:00,47.89,48.03,47.89,47.94,54300.0,36.4345,36.541,36.4345,36.4725,54300.0
2012-11-08 10:15:00,47.93,47.98,47.9,47.97,68200.0,36.4649,36.503,36.4421,36.4953,68200.0
2012-11-08 10:20:00,47.95,48.01,47.91,47.91,294400.0,36.4801,36.5258,36.4497,36.4497,294400.0
2012-11-08 10:25:00,47.91,47.93,47.74,47.76,163000.0,36.4497,36.4649,36.3204,36.3356,163000.0
2012-11-08 10:30:00,47.76,47.82,47.65,47.79,127900.0,36.3356,36.3812,36.2519,36.3584,127900.0
2012-11-08 10:35:00,47.8,47.84,47.71,47.84,71900.0,36.366,36.3964,36.2975,36.3964,71900.0
2012-11-08 10:40:00,47.83,47.83,47.62,47.65,102500.0,36.3888,36.3888,36.2291,36.2519,102500.0
2012-11-08 10:45:00,47.66,47.71,47.65,47.66,138200.0,36.2595,36.2975,36.2519,36.2595,138200.0
2012-11-08 10:50:00,47.66,47.68,47.6,47.65,118800.0,36.2595,36.2747,36.2139,36.2519,118800.0
2012-11-08 10:55:00,47.65,47.7,47.55,47.64,81900.0,36.2519,36.2899,36.1758,36.2443,81900.0
2012-11-08 11:00:00,47.64,47.69,47.54,47.61,81900.0,36.2443,36.2823,36.1682,36.2215,81900.0
2012-11-08 11:05:00,47.6,47.67,47.52,47.63,103500.0,36.2139,36.2671,36.153,36.2367,103500.0
2012-11-08 11:10:00,47.62,47.62,47.55,47.61,39300.0,36.2291,36.2291,36.1758,36.2215,39300.0
2012-11-08 11:15:00,47.6,47.61,47.45,47.45,175700.0,36.2139,36.2215,36.0997,36.0997,175700.0
2012-11-08 11:20:00,47.45,47.57,47.45,47.57,105300.0,36.0997,36.191,36.0997,36.191,105300.0
2012-11-08 11:25:00,47.58,47.61,47.48,47.61,79800.0,36.1986,36.2215,36.1226,36.2215,79800.0
2012-11-08 11:30:00,47.61,47.62,47.52,47.53,57100.0,36.2215,36.2291,36.153,36.1606,57100.0
2012-11-08 11:35:00,47.53,47.59,47.5,47.55,93600.0,36.1606,36.2062,36.1378,36.1758,93600.0
2012-11-08 11:40:00,47.56,47.66,47.45,47.64,76800.0,36.1834,36.2595,36.0997,36.2443,76800.0
2012-11-08 11:45:00,47.64,47.72,47.64,47.71,113300.0,36.2443,36.3051,36.2443,36.2975,113300.0
2012-11-08 11:50:00,47.7,47.76,47.7,47.76,76500.0,36.2899,36.3356,36.2899,36.3356,76500.0
2012-11-08 11:55:00,47.75,47.76,47.71,47.71,63500.0,36.328,36.3356,36.2975,36.2975,63500.0
2012-11-08 12:00:00,47.73,47.73,47.68,47.72,49400.0,36.3128,36.3128,36.2747,36.3051,49400.0
2012-11-08 12:05:00,47.73,47.75,47.66,47.68,44900.0,36.3128,36.328,36.2595,36.2747,44900.0
2012-11-08 12:10:00,47.69,47.74,47.64,47.71,54800.0,36.2823,36.3204,36.2443,36.2975,54800.0
2012-11-08 12:15:00,47.71,47.72,47.65,47.7,51800.0,36.2975,36.3051,36.2519,36.2899,51800.0
2012-11-08 12:20:00,47.7,47.75,47.67,47.75,44300.0,36.2899,36.328,36.2671,36.328,44300.0
2012-11-08 12:25:00,47.74,47.76,47.72,47.74,33200.0,36.3204,36.3356,36.3051,36.3204,33200.0
2012-11-08 12:30:00,47.74,47.76,47.7,47.75,36300.0,36.3204,36.3356,36.2899,36.328,36300.0
2012-11-08 12:35:00,47.75,47.75,47.63,47.7,49400.0,36.328,36.328,36.2367,36.2899,49400.0
2012-11-08 12:40:00,47.7,47.76,47.67,47.76,48200.0,36.2899,36.3356,36.2671,36.3356,48200.0
2012-11-08 12:45:00,47.76,47.76,47.67,47.73,37100.0,36.3356,36.3356,36.2671,36.3128,37100.0
2012-11-08 12:50:00,47.73,47.76,47.67,47.68,46200.0,36.3128,36.3356,36.2671,36.2747,46200.0
2012-11-08 12:55:00,47.69,47.81,47.69,47.78,46200.0,36.2823,36.3736,36.2823,36.3508,46200.0
2012-11-08 13:00:00,47.79,47.8,47.73,47.77,42000.0,36.3584,36.366,36.3128,36.3432,42000.0
2012-11-08 13:05:00,47.78,47.79,47.73,47.75,35600.0,36.3508,36.3584,36.3128,36.328,35600.0
2012-11-08 13:10:00,47.75,47.76,47.69,47.69,73600.0,36.328,36.3356,36.2823,36.2823,73600.0
2012-11-08 13:15:00,47.69,47.72,47.67,47.67,59700.0,36.2823,36.3051,36.2671,36.2671,59700.0
2012-11-08 13:20:00,47.67,47.68,47.59,47.61,65600.0,36.2671,36.2747,36.2062,36.2215,65600.0
2012-11-08 13:25:00,47.61,47.62,47.48,47.54,52500.0,36.2215,36.2291,36.1226,36.1682,52500.0
2012-11-08 13:30:00,47.53,47.55,47.49,47.52,45200.0,36.1606,36.1758,36.1302,36.153,45200.0
2012-11-08 13:35:00,47.51,47.61,47.51,47.57,39600.0,36.1454,36.2215,36.1454,36.191,39600.0
2012-11-08 13:40:00,47.57,47.63,47.56,47.59,45900.0,36.191,36.2367,36.1834,36.2062,45900.0
2012-11-08 13:45:00,47.6,47.6,47.5,47.55,60500.0,36.2139,36.2139,36.1378,36.1758,60500.0
2012-11-08 13:50:00,47.54,47.63,47.54,47.63,52900.0,36.1682,36.2367,36.1682,36.2367,52900.0
2012-11-08 13:55:00,47.63,47.71,47.6,47.71,47700.0,36.2367,36.2975,36.2139,36.2975,47700.0
2012-11-08 14:00:00,47.71,47.71,47.63,47.69,62100.0,36.2975,36.2975,36.2367,36.2823,62100.0
2012-11-08 14:05:00,47.69,47.72,47.61,47.72,48300.0,36.2823,36.3051,36.2215,36.3051,48300.0
2012-11-08 14:10:00,47.72,47.8,47.71,47.8,48900.0,36.3051,36.366,36.2975,36.366,48900.0
2012-11-08 14:15:00,47.8,47.84,47.7,47.72,67500.0,36.366,36.3964,36.2899,36.3051,67500.0
2012-11-08 14:20:00,47.71,47.71,47.67,47.67,45700.0,36.2975,36.2975,36.2671,36.2671,45700.0
2012-11-08 14:25:00,47.67,47.73,47.65,47.73,38300.0,36.2671,36.3128,36.2519,36.3128,38300.0
2012-11-08 14:30:00,47.73,47.78,47.73,47.76,36400.0,36.3128,36.3508,36.3128,36.3356,36400.0
2012-11-08 14:35:00,47.75,47.77,47.73,47.76,39600.0,36.328,36.3432,36.3128,36.3356,39600.0
2012-11-08 14:40:00,47.75,47.81,47.73,47.79,62400.0,36.328,36.3736,36.3128,36.3584,62400.0
2012-11-08 14:45:00,47.79,47.85,47.76,47.85,64900.0,36.3584,36.404,36.3356,36.404,64900.0
2012-11-08 14:50:00,47.85,47.87,47.83,47.83,66100.0,36.404,36.4193,36.3888,36.3888,66100.0
2012-11-08 14:55:00,47.84,47.87,47.82,47.84,107300.0,36.3964,36.4193,36.3812,36.3964,107300.0
2012-11-08 15:00:00,47.83,47.84,47.71,47.74,91300.0,36.3888,36.3964,36.2975,36.3204,91300.0
2012-11-08 15:05:00,47.75,47.78,47.7,47.74,58700.0,36.328,36.3508,36.2899,36.3204,58700.0
2012-11-08 15:10:00,47.73,47.78,47.72,47.73,68200.0,36.3128,36.3508,36.3051,36.3128,68200.0
2012-11-08 15:15:00,47.74,47.78,47.73,47.76,57100.0,36.3204,36.3508,36.3128,36.3356,57100.0
2012-11-08 15:20:00,47.76,47.79,47.7,47.71,49800.0,36.3356,36.3584,36.2899,36.2975,49800.0
2012-11-08 15:25:00,47.71,47.75,47.71,47.72,49000.0,36.2975,36.328,36.2975,36.3051,49000.0
2012-11-08 15:30:00,47.73,47.73,47.68,47.69,120400.0,36.3128,36.3128,36.2747,36.2823,120400.0
2012-11-08 15:35:00,47.69,47.75,47.67,47.74,83100.0,36.2823,36.328,36.2671,36.3204,83100.0
2012-11-08 15:40:00,47.74,47.75,47.65,47.69,110200.0,36.3204,36.328,36.2519,36.2823,110200.0
2012-11-08 15:45:00,47.69,47.72,47.62,47.65,158300.0,36.2823,36.3051,36.2291,36.2519,158300.0
2012-11-08 15:50:00,47.65,47.68,47.63,47.66,171700.0,36.2519,36.2747,36.2367,36.2595,171700.0
2012-11-08 15:55:00,47.66,47.67,47.46,47.47,270800.0,36.2595,36.2671,36.1073,36.1149,270800.0
2012-11-09 09:30:00,47.14,47.35,47.14,47.34,162300.0,35.8639,36.0237,35.8639,36.016,162300.0
2012-11-09 09:35:00,47.3,47.67,47.26,47.67,95300.0,35.9856,36.2671,35.9552,36.2671,95300.0
2012-11-09 09:40:00,47.68,47.7,47.33,47.42,113700.0,36.2747,36.2899,36.0084,36.0769,113700.0
2012-11-09 09:45:00,47.42,47.57,47.36,47.48,98500.0,36.0769,36.191,36.0313,36.1226,98500.0
2012-11-09 09:50:00,47.48,47.59,47.45,47.59,112300.0,36.1226,36.2062,36.0997,36.2062,112300.0
2012-11-09 09:55:00,47.58,47.6,47.45,47.45,166500.0,36.1986,36.2139,36.0997,36.0997,166500.0
2012-11-09 10:00:00,47.47,47.76,47.44,47.6,90700.0,36.1149,36.3356,36.0921,36.2139,90700.0
2012-11-09 10:05:00,47.61,47.63,47.54,47.6,111600.0,36.2215,36.2367,36.1682,36.2139,111600.0
2012-11-09 10:10:00,47.59,47.74,47.56,47.57,100300.0,36.2062,36.3204,36.1834,36.191,100300.0
2012-11-09 10:15:00,47.58,47.61,47.53,47.6,101400.0,36.1986,36.2215,36.1606,36.2139,101400.0
2012-11-09 10:20:00,47.59,47.73,47.59,47.73,86500.0,36.2062,36.3128,36.2062,36.3128,86500.0
2012-11-09 10:25:00,47.74,47.74,47.61,47.65,73000.0,36.3204,36.3204,36.2215,36.2519,73000.0
2012-11-09 10:30:00,47.64,47.68,47.57,47.59,45700.0,36.2443,36.2747,36.191,36.2062,45700.0
2012-11-09 10:35:00,47.62,47.66,47.56,47.56,57000.0,36.2291,36.2595,36.1834,36.1834,57000.0
2012-11-09 10:40:00,47.56,47.62,47.51,47.59,121800.0,36.1834,36.2291,36.1454,36.2062,121800.0
2012-11-09 10:45:00,47.59,47.65,47.54,47.54,49700.0,36.2062,36.2519,36.1682,36.1682,49700.0
2012-11-09 10:50:00,47.54,47.68,47.54,47.68,58000.0,36.1682,36.2747,36.1682,36.2747,58000.0
2012-11-09 10:55:00,47.69,47.75,47.67,47.72,76100.0,36.2823,36.328,36.2671,36.3051,76100.0
2012-11-09 11:00:00,47.72,47.79,47.71,47.77,44700.0,36.3051,36.3584,36.2975,36.3432,44700.0
2012-11-09 11:05:00,47.77,47.8,47.7,47.75,41900.0,36.3432,36.366,36.2899,36.328,41900.0
2012-11-09 11:10:00,47.76,47.84,47.73,47.78,58500.0,36.3356,36.3964,36.3128,36.3508,58500.0
2012-11-09 11:15:00,47.77,47.88,47.77,47.81,55900.0,36.3432,36.4269,36.3432,36.3736,55900.0
2012-11-09 11:20:00,47.81,47.83,47.73,47.77,50500.0,36.3736,36.3888,36.3128,36.3432,50500.0
2012-11-09 11:25:00,47.77,47.88,47.77,47.88,31100.0,36.3432,36.4269,36.3432,36.4269,31100.0
2012-11-09 11:30:00,47.89,47.94,47.89,47.9,39600.0,36.4345,36.4725,36.4345,36.4421,39600.0
2012-11-09 11:35:00,47.9,47.95,47.85,47.95,50900.0,36.4421,36.4801,36.404,36.4801,50900.0
2012-11-09 11:40:00,47.94,47.98,47.89,47.9,43300.0,36.4725,36.503,36.4345,36.4421,43300.0
2012-11-09 11:45:00,47.89,47.9,47.81,47.82,133300.0,36.4345,36.4421,36.3736,36.3812,133300.0
2012-11-09 11:50:00,47.83,47.83,47.78,47.81,46500.0,36.3888,36.3888,36.3508,36.3736,46500.0
2012-11-09 11:55:00,47.81,47.83,47.75,47.83,42600.0,36.3736,36.3888,36.328,36.3888,42600.0
2012-11-09 12:00:00,47.83,47.86,47.78,47.79,70200.0,36.3888,36.4117,36.3508,36.3584,70200.0
2012-11-09 12:05:00,47.8,47.83,47.76,47.81,40500.0,36.366,36.3888,36.3356,36.3736,40500.0
2012-11-09 12:10:00,47.82,47.91,47.81,47.91,44700.0,36.3812,36.4497,36.3736,36.4497,44700.0
2012-11-09 12:15:00,47.91,48.0,47.9,47.95,50000.0,36.4497,36.5182,36.4421,36.4801,50000.0
2012-11-09 12:20:00,47.96,47.98,47.93,47.93,59900.0,36.4877,36.503,36.4649,36.4649,59900.0
2012-11-09 12:25:00,47.94,47.98,47.89,47.92,36900.0,36.4725,36.503,36.4345,36.4573,36900.0
2012-11-09 12:30:00,47.92,47.96,47.9,47.95,34000.0,36.4573,36.4877,36.4421,36.4801,34000.0
2012-11-09 12:35:00,47.95,47.98,47.91,47.92,38700.0,36.4801,36.503,36.4497,36.4573,38700.0
2012-11-09 12:40:00,47.91,47.91,47.85,47.86,38700.0,36.4497,36.4497,36.404,36.4117,38700.0
2012-11-09 12:45:00,47.86,47.91,47.85,47.91,22500.0,36.4117,36.4497,36.404,36.4497,22500.0
2012-11-09 12:50:00,47.92,47.92,47.88,47.91,26500.0,36.4573,36.4573,36.4269,36.4497,26500.0
2012-11-09 12:55:00,47.91,47.91,47.86,47.86,26700.0,36.4497,36.4497,36.4117,36.4117,26700.0
2012-11-09 13:00:00,47.86,47.92,47.85,47.88,32200.0,36.4117,36.4573,36.404,36.4269,32200.0
2012-11-09 13:05:00,47.87,47.92,47.86,47.91,23100.0,36.4193,36.4573,36.4117,36.4497,23100.0
2012-11-09 13:10:00,47.9,47.9,47.73,47.74,74100.0,36.4421,36.4421,36.3128,36.3204,74100.0
2012-11-09 13:15:00,47.73,47.87,47.73,47.82,46600.0,36.3128,36.4193,36.3128,36.3812,46600.0
2012-11-09 13:20:00,47.82,47.85,47.74,47.74,47700.0,36.3812,36.404,36.3204,36.3204,47700.0
2012-11-09 13:25:00,47.75,47.78,47.64,47.64,65100.0,36.328,36.3508,36.2443,36.2443,65100.0
2012-11-09 13:30:00,47.64,47.68,47.6,47.62,47500.0,36.2443,36.2747,36.2139,36.2291,47500.0
2012-11-09 13:35:00,47.62,47.65,47.56,47.61,57000.0,36.2291,36.2519,36.1834,36.2215,57000.0
2012-11-09 13:40:00,47.61,47.66,47.48,47.53,97900.0,36.2215,36.2595,36.1226,36.1606,97900.0
2012-11-09 13:45:00,47.53,47.63,47.52,47.62,74800.0,36.1606,36.2367,36.153,36.2291,74800.0
2012-11-09 13:50:00,47.62,47.65,47.56,47.6,50100.0,36.2291,36.2519,36.1834,36.2139,50100.0
2012-11-09 13:55:00,47.61,47.7,47.6,47.65,30800.0,36.2215,36.2899,36.2139,36.2519,30800.0
2012-11-09 14:00:00,47.66,47.68,47.6,47.63,39500.0,36.2595,36.2747,36.2139,36.2367,39500.0
2012-11-09 14:05:00,47.64,47.69,47.63,47.66,37500.0,36.2443,36.2823,36.2367,36.2595,37500.0
2012-11-09 14:10:00,47.66,47.71,47.65,47.71,22500.0,36.2595,36.2975,36.2519,36.2975,22500.0
2012-11-09 14:15:00,47.7,47.79,47.7,47.7,46600.0,36.2899,36.3584,36.2899,36.2899,46600.0
2012-11-09 14:20:00,47.7,47.76,47.66,47.75,35400.0,36.2899,36.3356,36.2595,36.328,35400.0
2012-11-09 14:25:00,47.74,47.74,47.68,47.73,50800.0,36.3204,36.3204,36.2747,36.3128,50800.0
2012-11-09 14:30:00,47.73,47.82,47.73,47.79,61400.0,36.3128,36.3812,36.3128,36.3584,61400.0
2012-11-09 14:35:00,47.79,47.9,47.78,47.78,43200.0,36.3584,36.4421,36.3508,36.3508,43200.0
2012-11-09 14:40:00,47.78,47.8,47.7,47.7,46700.0,36.3508,36.366,36.2899,36.2899,46700.0
2012-11-09 14:45:00,47.7,47.72,47.65,47.66,48400.0,36.2899,36.3051,36.2519,36.2595,48400.0
2012-11-09 14:50:00,47.65,47.7,47.61,47.64,38600.0,36.2519,36.2899,36.2215,36.2443,38600.0
2012-11-09 14:55:00,47.63,47.65,47.61,47.64,45800.0,36.2367,36.2519,36.2215,36.2443,45800.0
2012-11-09 15:00:00,47.64,47.67,47.61,47.65,42100.0,36.2443,36.2671,36.2215,36.2519,42100.0
2012-11-09 15:05:00,47.64,47.64,47.56,47.59,75000.0,36.2443,36.2443,36.1834,36.2062,75000.0
2012-11-09 15:10:00,47.59,47.66,47.54,47.57,84200.0,36.2062,36.2595,36.1682,36.191,84200.0
2012-11-09 15:15:00,47.57,47.58,47.53,47.54,48300.0,36.191,36.1986,36.1606,36.1682,48300.0
2012-11-09 15:20:00,47.54,47.63,47.54,47.61,36200.0,36.1682,36.2367,36.1682,36.2215,36200.0
2012-11-09 15:25:00,47.62,47.65,47.58,47.65,52300.0,36.2291,36.2519,36.1986,36.2519,52300.0
2012-11-09 15:30:00,47.66,47.66,47.58,47.58,39100.0,36.2595,36.2595,36.1986,36.1986,39100.0
2012-11-09 15:35:00,47.58,47.58,47.48,47.53,108100.0,36.1986,36.1986,36.1226,36.1606,108100.0
2012-11-09 15:40:00,47.52,47.64,47.52,47.59,114000.0,36.153,36.2443,36.153,36.2062,114000.0
2012-11-09 15:45:00,47.6,47.62,47.57,47.61,274200.0,36.2139,36.2291,36.191,36.2215,274200.0
2012-11-09 15:50:00,47.58,47.59,47.48,47.52,174700.0,36.1986,36.2062,36.1226,36.153,174700.0
2012-11-09 15:55:00,47.51,47.53,47.42,47.46,309000.0,36.1454,36.1606,36.0769,36.1073,309000.0
2012-11-12 09:30:00,47.5,47.77,47.39,47.73,235500.0,36.1378,36.3432,36.0541,36.3128,235500.0
2012-11-12 09:35:00,47.73,47.97,47.72,47.92,183200.0,36.3128,36.4953,36.3051,36.4573,183200.0
2012-11-12 09:40:00,47.92,48.0,47.85,47.92,146600.0,36.4573,36.5182,36.404,36.4573,146600.0
2012-11-12 09:45:00,47.92,47.96,47.76,47.76,68300.0,36.4573,36.4877,36.3356,36.3356,68300.0
2012-11-12 09:50:00,47.75,47.89,47.7,47.88,92100.0,36.328,36.4345,36.2899,36.4269,92100.0
2012-11-12 09:55:00,47.88,47.96,47.87,47.95,137100.0,36.4269,36.4877,36.4193,36.4801,137100.0
2012-11-12 10:00:00,47.96,48.09,47.95,48.06,145800.0,36.4877,36.5866,36.4801,36.5638,145800.0
2012-11-12 10:05:00,48.08,48.12,48.05,48.09,163800.0,36.579,36.6095,36.5562,36.5866,163800.0
2012-11-12 10:10:00,48.08,48.12,48.07,48.12,134500.0,36.579,36.6095,36.5714,36.6095,134500.0
2012-11-12 10:15:00,48.12,48.19,48.1,48.17,166300.0,36.6095,36.6627,36.5942,36.6475,166300.0
2012-11-12 10:20:00,48.18,48.27,48.16,48.26,190500.0,36.6551,36.7236,36.6399,36.716,190500.0
2012-11-12 10:25:00,48.27,48.47,48.25,48.35,222500.0,36.7236,36.8757,36.7084,36.7844,222500.0
2012-11-12 10:30:00,48.36,48.4,48.31,48.36,210400.0,36.7921,36.8225,36.754,36.7921,210400.0
2012-11-12 10:35:00,48.36,48.36,48.26,48.29,197400.0,36.7921,36.7921,36.716,36.7388,197400.0
2012-11-12 10:40:00,48.3,48.33,48.21,48.31,241100.0,36.7464,36.7692,36.6779,36.754,241100.0
2012-11-12 10:45:00,48.3,48.39,48.29,48.37,147800.0,36.7464,36.8149,36.7388,36.7997,147800.0
2012-11-12 10:50:00,48.37,48.4,48.33,48.36,193600.0,36.7997,36.8225,36.7692,36.7921,193600.0
2012-11-12 10:55:00,48.37,48.43,48.34,48.4,130200.0,36.7997,36.8453,36.7768,36.8225,130200.0
2012-11-12 11:00:00,48.4,48.4,48.34,48.35,62900.0,36.8225,36.8225,36.7768,36.7844,62900.0
2012-11-12 11:05:00,48.35,48.44,48.34,48.44,87000.0,36.7844,36.8529,36.7768,36.8529,87000.0
2012-11-12 11:10:00,48.44,48.45,48.38,48.4,78600.0,36.8529,36.8605,36.8073,36.8225,78600.0
2012-11-12 11:15:00,48.4,48.43,48.39,48.4,113400.0,36.8225,36.8453,36.8149,36.8225,113400.0
2012-11-12 11:20:00,48.4,48.43,48.38,48.39,37500.0,36.8225,36.8453,36.8073,36.8149,37500.0
2012-11-12 11:25:00,48.38,48.43,48.38,48.43,49000.0,36.8073,36.8453,36.8073,36.8453,49000.0
2012-11-12 11:30:00,48.42,48.43,48.39,48.43,70200.0,36.8377,36.8453,36.8149,36.8453,70200.0
2012-11-12 11:35:00,48.42,48.43,48.4,48.41,49000.0,36.8377,36.8453,36.8225,36.8301,49000.0
2012-11-12 11:40:00,48.4,48.42,48.38,48.41,74000.0,36.8225,36.8377,36.8073,36.8301,74000.0
2012-11-12 11:45:00,48.41,48.43,48.4,48.41,34300.0,36.8301,36.8453,36.8225,36.8301,34300.0
2012-11-12 11:50:00,48.4,48.43,48.39,48.41,49500.0,36.8225,36.8453,36.8149,36.8301,49500.0
2012-11-12 11:55:00,48.42,48.43,48.41,48.42,30400.0,36.8377,36.8453,36.8301,36.8377,30400.0
2012-11-12 12:00:00,48.42,48.44,48.41,48.42,52700.0,36.8377,36.8529,36.8301,36.8377,52700.0
2012-11-12 12:05:00,48.42,48.44,48.42,48.43,59100.0,36.8377,36.8529,36.8377,36.8453,59100.0
2012-11-12 12:10:00,48.43,48.45,48.42,48.43,63100.0,36.8453,36.8605,36.8377,36.8453,63100.0
2012-11-12 12:15:00,48.44,48.48,48.43,48.48,56300.0,36.8529,36.8834,36.8453,36.8834,56300.0
2012-11-12 12:20:00,48.47,48.5,48.46,48.49,53700.0,36.8757,36.8986,36.8681,36.891,53700.0
2012-11-12 12:25:00,48.49,48.54,48.48,48.52,116900.0,36.891,36.929,36.8834,36.9138,116900.0
2012-11-12 12:30:00,48.53,48.57,48.53,48.56,85100.0,36.9214,36.9518,36.9214,36.9442,85100.0
2012-11-12 12:35:00,48.56,48.57,48.52,48.53,77100.0,36.9442,36.9518,36.9138,36.9214,77100.0
2012-11-12 12:40:00,48.54,48.56,48.44,48.44,67200.0,36.929,36.9442,36.8529,36.8529,67200.0
2012-11-12 12:45:00,48.44,48.48,48.43,48.45,38200.0,36.8529,36.8834,36.8453,36.8605,38200.0
2012-11-12 12:50:00,48.46,48.46,48.41,48.42,25400.0,36.8681,36.8681,36.8301,36.8377,25400.0
2012-11-12 12:55:00,48.42,48.48,48.42,48.48,42600.0,36.8377,36.8834,36.8377,36.8834,42600.0
2012-11-12 13:00:00,48.48,48.54,48.48,48.54,59000.0,36.8834,36.929,36.8834,36.929,59000.0
2012-11-12 13:05:00,48.54,48.55,48.49,48.55,64300.0,36.929,36.9366,36.891,36.9366,64300.0
2012-11-12 13:10:00,48.54,48.58,48.53,48.55,59500.0,36.929,36.9594,36.9214,36.9366,59500.0
2012-11-12 13:15:00,48.55,48.61,48.54,48.59,91100.0,36.9366,36.9823,36.929,36.967,91100.0
2012-11-12 13:20:00,48.59,48.6,48.51,48.51,25800.0,36.967,36.9746,36.9062,36.9062,25800.0
2012-11-12 13:25:00,48.51,48.55,48.51,48.52,30600.0,36.9062,36.9366,36.9062,36.9138,30600.0
2012-11-12 13:30:00,48.51,48.55,48.49,48.51,50100.0,36.9062,36.9366,36.891,36.9062,50100.0
2012-11-12 13:35:00,48.52,48.55,48.51,48.53,40900.0,36.9138,36.9366,36.9062,36.9214,40900.0
2012-11-12 13:40:00,48.53,48.55,48.48,48.53,31900.0,36.9214,36.9366,36.8834,36.9214,31900.0
2012-11-12 13:45:00,48.53,48.55,48.52,48.54,50100.0,36.9214,36.9366,36.9138,36.929,50100.0
2012-11-12 13:50:00,48.55,48.59,48.54,48.59,45400.0,36.9366,36.967,36.929,36.967,45400.0
2012-11-12 13:55:00,48.59,48.64,48.58,48.62,70300.0,36.967,37.0051,36.9594,36.9899,70300.0
2012-11-12 14:00:00,48.61,48.62,48.55,48.57,74300.0,36.9823,36.9899,36.9366,36.9518,74300.0
2012-11-12 14:05:00,48.56,48.57,48.53,48.56,32500.0,36.9442,36.9518,36.9214,36.9442,32500.0
2012-11-12 14:10:00,48.57,48.6,48.57,48.6,39900.0,36.9518,36.9746,36.9518,36.9746,39900.0
2012-11-12 14:15:00,48.6,48.63,48.59,48.61,47100.0,36.9746,36.9975,36.967,36.9823,47100.0
2012-11-12 14:20:00,48.6,48.6,48.57,48.58,43600.0,36.9746,36.9746,36.9518,36.9594,43600.0
2012-11-12 14:25:00,48.58,48.61,48.54,48.55,39200.0,36.9594,36.9823,36.929,36.9366,39200.0
2012-11-12 14:30:00,48.54,48.57,48.48,48.49,44200.0,36.929,36.9518,36.8834,36.891,44200.0
2012-11-12 14:35:00,48.48,48.51,48.43,48.43,38100.0,36.8834,36.9062,36.8453,36.8453,38100.0
2012-11-12 14:40:00,48.45,48.5,48.43,48.43,38900.0,36.8605,36.8986,36.8453,36.8453,38900.0
2012-11-12 14:45:00,48.41,48.44,48.4,48.42,31000.0,36.8301,36.8529,36.8225,36.8377,31000.0
2012-11-12 14:50:00,48.43,48.43,48.37,48.39,58800.0,36.8453,36.8453,36.7997,36.8149,58800.0
2012-11-12 14:55:00,48.39,48.39,48.34,48.35,27900.0,36.8149,36.8149,36.7768,36.7844,27900.0
2012-11-12 15:00:00,48.35,48.4,48.35,48.39,44300.0,36.7844,36.8225,36.7844,36.8149,44300.0
2012-11-12 15:05:00,48.38,48.39,48.31,48.32,56500.0,36.8073,36.8149,36.754,36.7616,56500.0
2012-11-12 15:10:00,48.33,48.36,48.26,48.26,63900.0,36.7692,36.7921,36.716,36.716,63900.0
2012-11-12 15:15:00,48.26,48.33,48.25,48.27,54900.0,36.716,36.7692,36.7084,36.7236,54900.0
2012-11-12 15:20:00,48.26,48.32,48.25,48.27,87600.0,36.716,36.7616,36.7084,36.7236,87600.0
2012-11-12 15:25:00,48.27,48.39,48.26,48.36,126800.0,36.7236,36.8149,36.716,36.7921,126800.0
2012-11-12 15:30:00,48.36,48.39,48.34,48.36,129900.0,36.7921,36.8149,36.7768,36.7921,129900.0
2012-11-12 15:35:00,48.35,48.36,48.34,48.34,79800.0,36.7844,36.7921,36.7768,36.7768,79800.0
2012-11-12 15:40:00,48.34,48.37,48.33,48.36,155100.0,36.7768,36.7997,36.7692,36.7921,155100.0
2012-11-12 15:45:00,48.36,48.4,48.33,48.34,167300.0,36.7921,36.8225,36.7692,36.7768,167300.0
2012-11-12 15:50:00,48.33,48.38,48.32,48.34,174200.0,36.7692,36.8073,36.7616,36.7768,174200.0
2012-11-12 15:55:00,48.34,48.35,48.27,48.3,212500.0,36.7768,36.7844,36.7236,36.7464,212500.0
2012-11-13 09:30:00,47.66,47.66,47.34,47.47,189700.0,36.6364,36.6364,36.3904,36.4903,189700.0
2012-11-13 09:35:00,47.48,47.55,47.44,47.45,87700.0,36.498,36.5518,36.4673,36.475,87700.0
2012-11-13 09:40:00,47.44,47.5,47.36,47.5,108900.0,36.4673,36.5134,36.4058,36.5134,108900.0
2012-11-13 09:45:00,47.5,47.56,47.44,47.53,76600.0,36.5134,36.5595,36.4673,36.5365,76600.0
2012-11-13 09:50:00,47.52,47.53,47.45,47.46,69500.0,36.5288,36.5365,36.475,36.4827,69500.0
2012-11-13 09:55:00,47.46,47.69,47.41,47.52,143000.0,36.4827,36.6595,36.4442,36.5288,143000.0
2012-11-13 10:00:00,47.53,47.6,47.53,47.55,72600.0,36.5365,36.5903,36.5365,36.5518,72600.0
2012-11-13 10:05:00,47.55,47.63,47.49,47.63,67800.0,36.5518,36.6133,36.5057,36.6133,67800.0
2012-11-13 10:10:00,47.63,47.78,47.62,47.72,68100.0,36.6133,36.7286,36.6057,36.6825,68100.0
2012-11-13 10:15:00,47.72,47.78,47.66,47.68,56500.0,36.6825,36.7286,36.6364,36.6518,56500.0
2012-11-13 10:20:00,47.67,47.76,47.62,47.64,37500.0,36.6441,36.7133,36.6057,36.621,37500.0
2012-11-13 10:25:00,47.64,47.71,47.63,47.65,34000.0,36.621,36.6748,36.6133,36.6287,34000.0
2012-11-13 10:30:00,47.65,47.67,47.63,47.65,57400.0,36.6287,36.6441,36.6133,36.6287,57400.0
2012-11-13 10:35:00,47.66,47.76,47.65,47.68,55000.0,36.6364,36.7133,36.6287,36.6518,55000.0
2012-11-13 10:40:00,47.68,47.72,47.63,47.65,40500.0,36.6518,36.6825,36.6133,36.6287,40500.0
2012-11-13 10:45:00,47.67,47.7,47.63,47.66,86700.0,36.6441,36.6671,36.6133,36.6364,86700.0
2012-11-13 10:50:00,47.67,47.79,47.66,47.79,111600.0,36.6441,36.7363,36.6364,36.7363,111600.0
2012-11-13 10:55:00,47.79,47.84,47.79,47.83,71100.0,36.7363,36.7748,36.7363,36.7671,71100.0
2012-11-13 11:00:00,47.83,47.86,47.81,47.84,64000.0,36.7671,36.7901,36.7517,36.7748,64000.0
2012-11-13 11:05:00,47.84,47.91,47.84,47.9,40100.0,36.7748,36.8286,36.7748,36.8209,40100.0
2012-11-13 11:10:00,47.9,47.95,47.89,47.91,111600.0,36.8209,36.8593,36.8132,36.8286,111600.0
2012-11-13 11:15:00,47.92,47.93,47.85,47.89,53200.0,36.8363,36.8439,36.7825,36.8132,53200.0
2012-11-13 11:20:00,47.89,47.96,47.89,47.91,51900.0,36.8132,36.867,36.8132,36.8286,51900.0
2012-11-13 11:25:00,47.91,47.93,47.86,47.88,33200.0,36.8286,36.8439,36.7901,36.8055,33200.0
2012-11-13 11:30:00,47.88,47.89,47.75,47.75,303500.0,36.8055,36.8132,36.7056,36.7056,303500.0
2012-11-13 11:35:00,47.74,47.75,47.68,47.7,62400.0,36.6979,36.7056,36.6518,36.6671,62400.0
2012-11-13 11:40:00,47.7,47.79,47.68,47.79,55100.0,36.6671,36.7363,36.6518,36.7363,55100.0
2012-11-13 11:45:00,47.78,47.79,47.73,47.73,36300.0,36.7286,36.7363,36.6902,36.6902,36300.0
2012-11-13 11:50:00,47.74,47.76,47.7,47.75,58700.0,36.6979,36.7133,36.6671,36.7056,58700.0
2012-11-13 11:55:00,47.74,47.76,47.7,47.75,37800.0,36.6979,36.7133,36.6671,36.7056,37800.0
2012-11-13 12:00:00,47.75,47.78,47.73,47.76,40500.0,36.7056,36.7286,36.6902,36.7133,40500.0
2012-11-13 12:05:00,47.76,47.77,47.65,47.67,77300.0,36.7133,36.721,36.6287,36.6441,77300.0
2012-11-13 12:10:00,47.67,47.72,47.66,47.71,77900.0,36.6441,36.6825,36.6364,36.6748,77900.0
2012-11-13 12:15:00,47.72,47.74,47.7,47.7,20900.0,36.6825,36.6979,36.6671,36.6671,20900.0
2012-11-13 12:20:00,47.71,47.73,47.65,47.65,32700.0,36.6748,36.6902,36.6287,36.6287,32700.0
2012-11-13 12:25:00,47.65,47.67,47.61,47.62,39700.0,36.6287,36.6441,36.598,36.6057,39700.0
2012-11-13 12:30:00,47.62,47.63,47.53,47.55,77100.0,36.6057,36.6133,36.5365,36.5518,77100.0
2012-11-13 12:35:00,47.55,47.56,47.51,47.52,49700.0,36.5518,36.5595,36.5211,36.5288,49700.0
2012-11-13 12:40:00,47.53,47.55,47.48,47.49,78900.0,36.5365,36.5518,36.498,36.5057,78900.0
2012-11-13 12:45:00,47.49,47.57,47.48,47.56,26000.0,36.5057,36.5672,36.498,36.5595,26000.0
2012-11-13 12:50:00,47.56,47.62,47.56,47.62,23000.0,36.5595,36.6057,36.5595,36.6057,23000.0
2012-11-13 12:55:00,47.62,47.62,47.54,47.58,52300.0,36.6057,36.6057,36.5442,36.5749,52300.0
2012-11-13 13:00:00,47.59,47.59,47.46,47.47,71200.0,36.5826,36.5826,36.4827,36.4903,71200.0
2012-11-13 13:05:00,47.47,47.57,47.47,47.54,39200.0,36.4903,36.5672,36.4903,36.5442,39200.0
2012-11-13 13:10:00,47.54,47.59,47.49,47.59,61600.0,36.5442,36.5826,36.5057,36.5826,61600.0
2012-11-13 13:15:00,47.59,47.65,47.55,47.59,52700.0,36.5826,36.6287,36.5518,36.5826,52700.0
2012-11-13 13:20:00,47.59,47.61,47.57,47.57,23800.0,36.5826,36.598,36.5672,36.5672,23800.0
2012-11-13 13:25:00,47.57,47.6,47.53,47.54,48600.0,36.5672,36.5903,36.5365,36.5442,48600.0
2012-11-13 13:30:00,47.54,47.57,47.52,47.55,39800.0,36.5442,36.5672,36.5288,36.5518,39800.0
2012-11-13 13:35:00,47.55,47.55,47.45,47.46,67300.0,36.5518,36.5518,36.475,36.4827,67300.0
2012-11-13 13:40:00,47.47,47.61,47.46,47.6,60300.0,36.4903,36.598,36.4827,36.5903,60300.0
2012-11-13 13:45:00,47.6,47.62,47.55,47.59,37800.0,36.5903,36.6057,36.5518,36.5826,37800.0
2012-11-13 13:50:00,47.59,47.66,47.59,47.64,61200.0,36.5826,36.6364,36.5826,36.621,61200.0
2012-11-13 13:55:00,47.64,47.66,47.6,47.65,32700.0,36.621,36.6364,36.5903,36.6287,32700.0
2012-11-13 14:00:00,47.66,47.68,47.6,47.66,51200.0,36.6364,36.6518,36.5903,36.6364,51200.0
2012-11-13 14:05:00,47.65,47.66,47.56,47.6,158900.0,36.6287,36.6364,36.5595,36.5903,158900.0
2012-11-13 14:10:00,47.59,47.6,47.41,47.49,405400.0,36.5826,36.5903,36.4442,36.5057,405400.0
2012-11-13 14:15:00,47.48,47.62,47.48,47.56,108000.0,36.498,36.6057,36.498,36.5595,108000.0
2012-11-13 14:20:00,47.56,47.6,47.54,47.56,75800.0,36.5595,36.5903,36.5442,36.5595,75800.0
2012-11-13 14:25:00,47.56,47.6,47.54,47.58,64800.0,36.5595,36.5903,36.5442,36.5749,64800.0
2012-11-13 14:30:00,47.59,47.6,47.53,47.57,66500.0,36.5826,36.5903,36.5365,36.5672,66500.0
2012-11-13 14:35:00,47.57,47.57,47.43,47.44,46800.0,36.5672,36.5672,36.4596,36.4673,46800.0
2012-11-13 14:40:00,47.44,47.49,47.43,47.46,95500.0,36.4673,36.5057,36.4596,36.4827,95500.0
2012-11-13 14:45:00,47.43,47.45,47.38,47.44,90000.0,36.4596,36.475,36.4212,36.4673,90000.0
2012-11-13 14:50:00,47.45,47.46,47.4,47.45,67600.0,36.475,36.4827,36.4365,36.475,67600.0
2012-11-13 14:55:00,47.45,47.47,47.42,47.42,64800.0,36.475,36.4903,36.4519,36.4519,64800.0
2012-11-13 15:00:00,47.43,47.48,47.41,47.42,85200.0,36.4596,36.498,36.4442,36.4519,85200.0
2012-11-13 15:05:00,47.42,47.44,47.35,47.37,80500.0,36.4519,36.4673,36.3981,36.4135,80500.0
2012-11-13 15:10:00,47.37,47.37,47.31,47.34,94000.0,36.4135,36.4135,36.3674,36.3904,94000.0
2012-11-13 15:15:00,47.35,47.37,47.33,47.35,72000.0,36.3981,36.4135,36.3827,36.3981,72000.0
2012-11-13 15:20:00,47.35,47.36,47.21,47.26,119500.0,36.3981,36.4058,36.2905,36.3289,119500.0
2012-11-13 15:25:00,47.26,47.32,47.26,47.3,117700.0,36.3289,36.375,36.3289,36.3597,117700.0
2012-11-13 15:30:00,47.3,47.35,47.29,47.35,134400.0,36.3597,36.3981,36.352,36.3981,134400.0
2012-11-13 15:35:00,47.35,47.35,47.28,47.32,119700.0,36.3981,36.3981,36.3443,36.375,119700.0
2012-11-13 15:40:00,47.33,47.33,47.25,47.3,173200.0,36.3827,36.3827,36.3212,36.3597,173200.0
2012-11-13 15:45:00,47.29,47.3,47.22,47.24,165700.0,36.352,36.3597,36.2982,36.3135,165700.0
2012-11-13 15:50:00,47.24,47.27,47.18,47.18,253100.0,36.3135,36.3366,36.2674,36.2674,253100.0
2012-11-13 15:55:00,47.18,47.22,47.12,47.15,467800.0,36.2674,36.2982,36.2213,36.2444,467800.0
2012-11-14 09:30:00,47.24,47.6,47.05,47.52,105100.0,36.3135,36.5903,36.1675,36.5288,105100.0
2012-11-14 09:35:00,47.51,47.52,47.36,47.41,51900.0,36.5211,36.5288,36.4058,36.4442,51900.0
2012-11-14 09:40:00,47.42,47.42,47.34,47.36,41900.0,36.4519,36.4519,36.3904,36.4058,41900.0
2012-11-14 09:45:00,47.36,47.43,47.36,47.39,47600.0,36.4058,36.4596,36.4058,36.4289,47600.0
2012-11-14 09:50:00,47.38,47.39,47.26,47.35,89100.0,36.4212,36.4289,36.3289,36.3981,89100.0
2012-11-14 09:55:00,47.35,47.39,47.28,47.3,80100.0,36.3981,36.4289,36.3443,36.3597,80100.0
2012-11-14 10:00:00,47.28,47.33,47.27,47.28,51600.0,36.3443,36.3827,36.3366,36.3443,51600.0
2012-11-14 10:05:00,47.29,47.33,47.21,47.26,103400.0,36.352,36.3827,36.2905,36.3289,103400.0
2012-11-14 10:10:00,47.27,47.29,47.18,47.24,94800.0,36.3366,36.352,36.2674,36.3135,94800.0
2012-11-14 10:15:00,47.25,47.27,47.17,47.18,86700.0,36.3212,36.3366,36.2597,36.2674,86700.0
2012-11-14 10:20:00,47.18,47.18,47.07,47.08,146700.0,36.2674,36.2674,36.1829,36.1906,146700.0
2012-11-14 10:25:00,47.09,47.09,46.98,46.98,118100.0,36.1982,36.1982,36.1137,36.1137,118100.0
2012-11-14 10:30:00,46.98,46.98,46.9,46.91,119700.0,36.1137,36.1137,36.0522,36.0599,119700.0
2012-11-14 10:35:00,46.91,46.98,46.9,46.97,85700.0,36.0599,36.1137,36.0522,36.106,85700.0
2012-11-14 10:40:00,46.98,46.98,46.86,46.95,85900.0,36.1137,36.1137,36.0214,36.0906,85900.0
2012-11-14 10:45:00,46.95,46.95,46.76,46.81,266400.0,36.0906,36.0906,35.9446,35.983,266400.0
2012-11-14 10:50:00,46.81,46.82,46.66,46.73,103500.0,35.983,35.9907,35.8677,35.9215,103500.0
2012-11-14 10:55:00,46.73,46.73,46.67,46.7,92600.0,35.9215,35.9215,35.8754,35.8984,92600.0
2012-11-14 11:00:00,46.7,46.7,46.64,46.66,204100.0,35.8984,35.8984,35.8523,35.8677,204100.0
2012-11-14 11:05:00,46.66,46.86,46.65,46.86,72400.0,35.8677,36.0214,35.86,36.0214,72400.0
2012-11-14 11:10:00,46.86,46.87,46.81,46.85,86900.0,36.0214,36.0291,35.983,36.0138,86900.0
2012-11-14 11:15:00,46.86,46.87,46.78,46.8,93100.0,36.0214,36.0291,35.9599,35.9753,93100.0
2012-11-14 11:20:00,46.8,46.81,46.73,46.77,59100.0,35.9753,35.983,35.9215,35.9523,59100.0
2012-11-14 11:25:00,46.77,46.86,46.76,46.77,71100.0,35.9523,36.0214,35.9446,35.9523,71100.0
2012-11-14 11:30:00,46.77,46.77,46.7,46.73,99800.0,35.9523,35.9523,35.8984,35.9215,99800.0
2012-11-14 11:35:00,46.72,46.72,46.65,46.67,64600.0,35.9138,35.9138,35.86,35.8754,64600.0
2012-11-14 11:40:00,46.67,46.82,46.66,46.81,73100.0,35.8754,35.9907,35.8677,35.983,73100.0
2012-11-14 11:45:00,46.81,46.87,46.8,46.87,73700.0,35.983,36.0291,35.9753,36.0291,73700.0
2012-11-14 11:50:00,46.88,46.89,46.85,46.88,66900.0,36.0368,36.0445,36.0138,36.0368,66900.0
2012-11-14 11:55:00,46.87,46.88,46.8,46.8,128700.0,36.0291,36.0368,35.9753,35.9753,128700.0
2012-11-14 12:00:00,46.8,46.8,46.71,46.75,89500.0,35.9753,35.9753,35.9061,35.9369,89500.0
2012-11-14 12:05:00,46.75,46.77,46.74,46.75,45200.0,35.9369,35.9523,35.9292,35.9369,45200.0
2012-11-14 12:10:00,46.73,46.75,46.55,46.56,113400.0,35.9215,35.9369,35.7831,35.7908,113400.0
2012-11-14 12:15:00,46.56,46.61,46.44,46.45,141800.0,35.7908,35.8293,35.6986,35.7063,141800.0
2012-11-14 12:20:00,46.45,46.54,46.45,46.51,125500.0,35.7063,35.7755,35.7063,35.7524,125500.0
2012-11-14 12:25:00,46.5,46.6,46.48,46.53,98100.0,35.7447,35.8216,35.7293,35.7678,98100.0
2012-11-14 12:30:00,46.52,46.55,46.51,46.54,54100.0,35.7601,35.7831,35.7524,35.7755,54100.0
2012-11-14 12:35:00,46.54,46.54,46.46,46.48,73900.0,35.7755,35.7755,35.714,35.7293,73900.0
2012-11-14 12:40:00,46.48,46.55,46.46,46.54,62500.0,35.7293,35.7831,35.714,35.7755,62500.0
2012-11-14 12:45:00,46.53,46.57,46.49,46.57,65300.0,35.7678,35.7985,35.737,35.7985,65300.0
2012-11-14 12:50:00,46.57,46.62,46.54,46.62,64300.0,35.7985,35.8369,35.7755,35.8369,64300.0
2012-11-14 12:55:00,46.61,46.63,46.55,46.58,63900.0,35.8293,35.8446,35.7831,35.8062,63900.0
2012-11-14 13:00:00,46.58,46.65,46.56,46.64,47500.0,35.8062,35.86,35.7908,35.8523,47500.0
2012-11-14 13:05:00,46.64,46.66,46.6,46.65,49500.0,35.8523,35.8677,35.8216,35.86,49500.0
2012-11-14 13:10:00,46.65,46.66,46.59,46.65,70600.0,35.86,35.8677,35.8139,35.86,70600.0
2012-11-14 13:15:00,46.65,46.71,46.65,46.71,67300.0,35.86,35.9061,35.86,35.9061,67300.0
2012-11-14 13:20:00,46.7,46.71,46.64,46.69,48300.0,35.8984,35.9061,35.8523,35.8908,48300.0
2012-11-14 13:25:00,46.69,46.7,46.61,46.64,45300.0,35.8908,35.8984,35.8293,35.8523,45300.0
2012-11-14 13:30:00,46.64,46.65,46.51,46.51,50900.0,35.8523,35.86,35.7524,35.7524,50900.0
2012-11-14 13:35:00,46.51,46.66,46.51,46.58,52500.0,35.7524,35.8677,35.7524,35.8062,52500.0
2012-11-14 13:40:00,46.58,46.64,46.56,46.58,62600.0,35.8062,35.8523,35.7908,35.8062,62600.0
2012-11-14 13:45:00,46.58,46.64,46.55,46.61,69200.0,35.8062,35.8523,35.7831,35.8293,69200.0
2012-11-14 13:50:00,46.61,46.66,46.6,46.62,37000.0,35.8293,35.8677,35.8216,35.8369,37000.0
2012-11-14 13:55:00,46.62,46.69,46.62,46.64,54900.0,35.8369,35.8908,35.8369,35.8523,54900.0
2012-11-14 14:00:00,46.65,46.76,46.64,46.74,125200.0,35.86,35.9446,35.8523,35.9292,125200.0
2012-11-14 14:05:00,46.74,46.8,46.7,46.73,74800.0,35.9292,35.9753,35.8984,35.9215,74800.0
2012-11-14 14:10:00,46.74,46.74,46.57,46.62,68800.0,35.9292,35.9292,35.7985,35.8369,68800.0
2012-11-14 14:15:00,46.63,46.63,46.53,46.58,62000.0,35.8446,35.8446,35.7678,35.8062,62000.0
2012-11-14 14:20:00,46.59,46.62,46.55,46.61,54500.0,35.8139,35.8369,35.7831,35.8293,54500.0
2012-11-14 14:25:00,46.61,46.65,46.57,46.62,61300.0,35.8293,35.86,35.7985,35.8369,61300.0
2012-11-14 14:30:00,46.62,46.62,46.51,46.52,61400.0,35.8369,35.8369,35.7524,35.7601,61400.0
2012-11-14 14:35:00,46.52,46.56,46.5,46.55,66900.0,35.7601,35.7908,35.7447,35.7831,66900.0
2012-11-14 14:40:00,46.55,46.56,46.44,46.44,147900.0,35.7831,35.7908,35.6986,35.6986,147900.0
2012-11-14 14:45:00,46.43,46.45,46.38,46.38,93900.0,35.6909,35.7063,35.6525,35.6525,93900.0
2012-11-14 14:50:00,46.38,46.39,46.32,46.33,148500.0,35.6525,35.6601,35.6063,35.614,148500.0
2012-11-14 14:55:00,46.32,46.35,46.25,46.26,166700.0,35.6063,35.6294,35.5525,35.5602,166700.0
2012-11-14 15:00:00,46.25,46.27,46.15,46.16,308200.0,35.5525,35.5679,35.4757,35.4833,308200.0
2012-11-14 15:05:00,46.15,46.22,46.07,46.1,200900.0,35.4757,35.5295,35.4142,35.4372,200900.0
2012-11-14 15:10:00,46.1,46.21,46.1,46.19,147900.0,35.4372,35.5218,35.4372,35.5064,147900.0
2012-11-14 15:15:00,46.2,46.2,46.07,46.13,133200.0,35.5141,35.5141,35.4142,35.4603,133200.0
2012-11-14 15:20:00,46.12,46.14,46.07,46.12,128100.0,35.4526,35.468,35.4142,35.4526,128100.0
2012-11-14 15:25:00,46.12,46.27,46.12,46.24,157700.0,35.4526,35.5679,35.4526,35.5448,157700.0
2012-11-14 15:30:00,46.25,46.28,46.24,46.27,134600.0,35.5525,35.5756,35.5448,35.5679,134600.0
2012-11-14 15:35:00,46.27,46.31,46.25,46.25,156000.0,35.5679,35.5987,35.5525,35.5525,156000.0
2012-11-14 15:40:00,46.25,46.31,46.19,46.22,407700.0,35.5525,35.5987,35.5064,35.5295,407700.0
2012-11-14 15:45:00,46.23,46.24,46.08,46.1,258800.0,35.5372,35.5448,35.4218,35.4372,258800.0
2012-11-14 15:50:00,46.1,46.13,46.01,46.03,320200.0,35.4372,35.4603,35.368,35.3834,320200.0
2012-11-14 15:55:00,46.02,46.23,46.01,46.19,451800.0,35.3757,35.5372,35.368,35.5064,451800.0
2012-11-15 09:30:00,46.17,46.41,44.88,45.65,631600.0,35.491,35.6755,34.4994,35.0913,631600.0
2012-11-15 09:35:00,45.65,45.91,45.61,45.78,130700.0,35.0913,35.2912,35.0606,35.1912,130700.0
2012-11-15 09:40:00,45.78,45.91,45.77,45.84,88800.0,35.1912,35.2912,35.1836,35.2374,88800.0
2012-11-15 09:45:00,45.84,46.0,45.83,45.83,63000.0,35.2374,35.3604,35.2297,35.2297,63000.0
2012-11-15 09:50:00,45.85,45.94,45.76,45.81,62900.0,35.245,35.3142,35.1759,35.2143,62900.0
2012-11-15 09:55:00,45.83,45.83,45.66,45.77,74800.0,35.2297,35.2297,35.099,35.1836,74800.0
2012-11-15 10:00:00,45.76,45.78,45.56,45.69,228800.0,35.1759,35.1912,35.0221,35.1221,228800.0
2012-11-15 10:05:00,45.68,45.86,45.68,45.82,169300.0,35.1144,35.2527,35.1144,35.222,169300.0
2012-11-15 10:10:00,45.81,45.83,45.76,45.8,220800.0,35.2143,35.2297,35.1759,35.2066,220800.0
2012-11-15 10:15:00,45.81,45.89,45.8,45.86,83900.0,35.2143,35.2758,35.2066,35.2527,83900.0
2012-11-15 10:20:00,45.87,45.87,45.76,45.84,67800.0,35.2604,35.2604,35.1759,35.2374,67800.0
2012-11-15 10:25:00,45.84,45.84,45.72,45.76,76900.0,35.2374,35.2374,35.1451,35.1759,76900.0
2012-11-15 10:30:00,45.76,45.84,45.74,45.79,66200.0,35.1759,35.2374,35.1605,35.1989,66200.0
2012-11-15 10:35:00,45.79,45.8,45.72,45.78,70600.0,35.1989,35.2066,35.1451,35.1912,70600.0
2012-11-15 10:40:00,45.79,45.8,45.71,45.76,58200.0,35.1989,35.2066,35.1374,35.1759,58200.0
2012-11-15 10:45:00,45.77,45.8,45.66,45.71,79100.0,35.1836,35.2066,35.099,35.1374,79100.0
2012-11-15 10:50:00,45.72,45.79,45.72,45.75,62900.0,35.1451,35.1989,35.1451,35.1682,62900.0
2012-11-15 10:55:00,45.75,45.75,45.66,45.69,55400.0,35.1682,35.1682,35.099,35.1221,55400.0
2012-11-15 11:00:00,45.7,45.82,45.66,45.82,71300.0,35.1297,35.222,35.099,35.222,71300.0
2012-11-15 11:05:00,45.82,45.86,45.79,45.86,73000.0,35.222,35.2527,35.1989,35.2527,73000.0
2012-11-15 11:10:00,45.87,45.94,45.87,45.9,80800.0,35.2604,35.3142,35.2604,35.2835,80800.0
2012-11-15 11:15:00,45.91,45.93,45.81,45.83,73900.0,35.2912,35.3065,35.2143,35.2297,73900.0
2012-11-15 11:20:00,45.83,45.85,45.66,45.84,82400.0,35.2297,35.245,35.099,35.2374,82400.0
2012-11-15 11:25:00,45.85,45.88,45.81,45.82,102100.0,35.245,35.2681,35.2143,35.222,102100.0
2012-11-15 11:30:00,45.83,45.86,45.81,45.85,66300.0,35.2297,35.2527,35.2143,35.245,66300.0
2012-11-15 11:35:00,45.85,45.88,45.78,45.79,69400.0,35.245,35.2681,35.1912,35.1989,69400.0
2012-11-15 11:40:00,45.79,45.8,45.73,45.74,57300.0,35.1989,35.2066,35.1528,35.1605,57300.0
2012-11-15 11:45:00,45.74,45.74,45.63,45.67,93800.0,35.1605,35.1605,35.0759,35.1067,93800.0
2012-11-15 11:50:00,45.67,45.76,45.66,45.69,87300.0,35.1067,35.1759,35.099,35.1221,87300.0
2012-11-15 11:55:00,45.7,45.73,45.59,45.73,73400.0,35.1297,35.1528,35.0452,35.1528,73400.0
2012-11-15 12:00:00,45.72,45.77,45.72,45.77,92400.0,35.1451,35.1836,35.1451,35.1836,92400.0
2012-11-15 12:05:00,45.76,45.79,45.71,45.78,93600.0,35.1759,35.1989,35.1374,35.1912,93600.0
2012-11-15 12:10:00,45.78,45.79,45.69,45.71,29500.0,35.1912,35.1989,35.1221,35.1374,29500.0
2012-11-15 12:15:00,45.7,45.77,45.66,45.77,27500.0,35.1297,35.1836,35.099,35.1836,27500.0
2012-11-15 12:20:00,45.76,45.82,45.72,45.82,42400.0,35.1759,35.222,35.1451,35.222,42400.0
2012-11-15 12:25:00,45.81,45.82,45.76,45.82,55700.0,35.2143,35.222,35.1759,35.222,55700.0
2012-11-15 12:30:00,45.81,45.82,45.67,45.71,91600.0,35.2143,35.222,35.1067,35.1374,91600.0
2012-11-15 12:35:00,45.72,45.79,45.72,45.78,57600.0,35.1451,35.1989,35.1451,35.1912,57600.0
2012-11-15 12:40:00,45.78,45.8,45.7,45.71,36100.0,35.1912,35.2066,35.1297,35.1374,36100.0
2012-11-15 12:45:00,45.7,45.7,45.59,45.65,84500.0,35.1297,35.1297,35.0452,35.0913,84500.0
2012-11-15 12:50:00,45.65,45.74,45.64,45.73,74300.0,35.0913,35.1605,35.0836,35.1528,74300.0
2012-11-15 12:55:00,45.73,45.77,45.73,45.74,46100.0,35.1528,35.1836,35.1528,35.1605,46100.0
2012-11-15 13:00:00,45.74,45.81,45.73,45.73,32000.0,35.1605,35.2143,35.1528,35.1528,32000.0
2012-11-15 13:05:00,45.73,45.85,45.71,45.85,61000.0,35.1528,35.245,35.1374,35.245,61000.0
2012-11-15 13:10:00,45.85,45.91,45.84,45.84,80500.0,35.245,35.2912,35.2374,35.2374,80500.0
2012-11-15 13:15:00,45.85,45.86,45.8,45.8,22000.0,35.245,35.2527,35.2066,35.2066,22000.0
2012-11-15 13:20:00,45.81,45.88,45.78,45.88,47300.0,35.2143,35.2681,35.1912,35.2681,47300.0
2012-11-15 13:25:00,45.89,45.94,45.89,45.93,24600.0,35.2758,35.3142,35.2758,35.3065,24600.0
2012-11-15 13:30:00,45.94,45.96,45.89,45.89,26000.0,35.3142,35.3296,35.2758,35.2758,26000.0
2012-11-15 13:35:00,45.9,46.01,45.89,46.01,45700.0,35.2835,35.368,35.2758,35.368,45700.0
2012-11-15 13:40:00,46.01,46.04,45.98,46.02,51300.0,35.368,35.3911,35.345,35.3757,51300.0
2012-11-15 13:45:00,46.01,46.02,45.92,45.94,38100.0,35.368,35.3757,35.2989,35.3142,38100.0
2012-11-15 13:50:00,45.94,46.08,45.94,46.02,83900.0,35.3142,35.4218,35.3142,35.3757,83900.0
2012-11-15 13:55:00,46.02,46.02,45.88,45.89,89100.0,35.3757,35.3757,35.2681,35.2758,89100.0
2012-11-15 14:00:00,45.89,45.92,45.88,45.92,78500.0,35.2758,35.2989,35.2681,35.2989,78500.0
2012-11-15 14:05:00,45.92,45.93,45.82,45.83,47400.0,35.2989,35.3065,35.222,35.2297,47400.0
2012-11-15 14:10:00,45.84,45.9,45.83,45.89,42200.0,35.2374,35.2835,35.2297,35.2758,42200.0
2012-11-15 14:15:00,45.88,45.89,45.82,45.89,46300.0,35.2681,35.2758,35.222,35.2758,46300.0
2012-11-15 14:20:00,45.89,45.92,45.85,45.92,39300.0,35.2758,35.2989,35.245,35.2989,39300.0
2012-11-15 14:25:00,45.92,45.96,45.9,45.96,76200.0,35.2989,35.3296,35.2835,35.3296,76200.0
2012-11-15 14:30:00,45.97,45.97,45.86,45.88,50100.0,35.3373,35.3373,35.2527,35.2681,50100.0
2012-11-15 14:35:00,45.87,45.89,45.84,45.89,39700.0,35.2604,35.2758,35.2374,35.2758,39700.0
2012-11-15 14:40:00,45.9,45.95,45.88,45.88,42900.0,35.2835,35.3219,35.2681,35.2681,42900.0
2012-11-15 14:45:00,45.88,45.92,45.82,45.84,90400.0,35.2681,35.2989,35.222,35.2374,90400.0
2012-11-15 14:50:00,45.84,45.89,45.84,45.89,34500.0,35.2374,35.2758,35.2374,35.2758,34500.0
2012-11-15 14:55:00,45.9,45.93,45.86,45.89,144500.0,35.2835,35.3065,35.2527,35.2758,144500.0
2012-11-15 15:00:00,45.89,45.91,45.79,45.82,119500.0,35.2758,35.2912,35.1989,35.222,119500.0
2012-11-15 15:05:00,45.82,45.83,45.7,45.76,54100.0,35.222,35.2297,35.1297,35.1759,54100.0
2012-11-15 15:10:00,45.77,45.82,45.77,45.79,44100.0,35.1836,35.222,35.1836,35.1989,44100.0
2012-11-15 15:15:00,45.79,45.84,45.78,45.81,37900.0,35.1989,35.2374,35.1912,35.2143,37900.0
2012-11-15 15:20:00,45.82,45.83,45.8,45.82,49400.0,35.222,35.2297,35.2066,35.222,49400.0
2012-11-15 15:25:00,45.83,45.86,45.8,45.8,54300.0,35.2297,35.2527,35.2066,35.2066,54300.0
2012-11-15 15:30:00,45.8,45.84,45.77,45.81,86500.0,35.2066,35.2374,35.1836,35.2143,86500.0
2012-11-15 15:35:00,45.81,45.9,45.8,45.9,92900.0,35.2143,35.2835,35.2066,35.2835,92900.0
2012-11-15 15:40:00,45.91,46.01,45.9,45.98,163900.0,35.2912,35.368,35.2835,35.345,163900.0
2012-11-15 15:45:00,45.98,46.05,45.96,46.01,168800.0,35.345,35.3988,35.3296,35.368,168800.0
2012-11-15 15:50:00,46.0,46.01,45.93,45.96,127600.0,35.3604,35.368,35.3065,35.3296,127600.0
2012-11-15 15:55:00,45.96,46.04,45.95,45.95,223900.0,35.3296,35.3911,35.3219,35.3219,223900.0
2012-11-16 09:30:00,46.0,46.25,45.92,46.19,676000.0,35.3604,35.5525,35.2989,35.5064,676000.0
2012-11-16 09:35:00,46.2,46.2,46.08,46.15,84400.0,35.5141,35.5141,35.4218,35.4757,84400.0
2012-11-16 09:40:00,46.14,46.17,46.1,46.14,71600.0,35.468,35.491,35.4372,35.468,71600.0
2012-11-16 09:45:00,46.14,46.15,46.0,46.05,108900.0,35.468,35.4757,35.3604,35.3988,108900.0
2012-11-16 09:50:00,46.06,46.08,45.94,45.98,299400.0,35.4065,35.4218,35.3142,35.345,299400.0
2012-11-16 09:55:00,45.99,46.0,45.87,45.94,277300.0,35.3527,35.3604,35.2604,35.3142,277300.0
2012-11-16 10:00:00,45.93,46.0,45.66,45.71,215400.0,35.3065,35.3604,35.099,35.1374,215400.0
2012-11-16 10:05:00,45.71,45.84,45.68,45.82,186800.0,35.1374,35.2374,35.1144,35.222,186800.0
2012-11-16 10:10:00,45.81,45.86,45.67,45.7,267200.0,35.2143,35.2527,35.1067,35.1297,267200.0
2012-11-16 10:15:00,45.7,45.81,45.69,45.71,130100.0,35.1297,35.2143,35.1221,35.1374,130100.0
2012-11-16 10:20:00,45.7,45.8,45.67,45.74,142000.0,35.1297,35.2066,35.1067,35.1605,142000.0
2012-11-16 10:25:00,45.73,45.75,45.66,45.71,103800.0,35.1528,35.1682,35.099,35.1374,103800.0
2012-11-16 10:30:00,45.71,45.74,45.61,45.72,133800.0,35.1374,35.1605,35.0606,35.1451,133800.0
2012-11-16 10:35:00,45.73,45.87,45.71,45.84,93500.0,35.1528,35.2604,35.1374,35.2374,93500.0
2012-11-16 10:40:00,45.85,45.85,45.64,45.72,146300.0,35.245,35.245,35.0836,35.1451,146300.0
2012-11-16 10:45:00,45.72,45.72,45.59,45.66,60900.0,35.1451,35.1451,35.0452,35.099,60900.0
2012-11-16 10:50:00,45.67,45.71,45.65,45.69,103300.0,35.1067,35.1374,35.0913,35.1221,103300.0
2012-11-16 10:55:00,45.69,45.71,45.62,45.63,71500.0,35.1221,35.1374,35.0682,35.0759,71500.0
2012-11-16 11:00:00,45.63,45.63,45.57,45.6,160400.0,35.0759,35.0759,35.0298,35.0529,160400.0
2012-11-16 11:05:00,45.59,45.68,45.59,45.65,100600.0,35.0452,35.1144,35.0452,35.0913,100600.0
2012-11-16 11:10:00,45.65,45.66,45.59,45.64,74000.0,35.0913,35.099,35.0452,35.0836,74000.0
2012-11-16 11:15:00,45.64,45.66,45.58,45.59,196000.0,35.0836,35.099,35.0375,35.0452,196000.0
2012-11-16 11:20:00,45.59,45.67,45.56,45.57,101600.0,35.0452,35.1067,35.0221,35.0298,101600.0
2012-11-16 11:25:00,45.58,45.58,45.47,45.48,347800.0,35.0375,35.0375,34.9529,34.9606,347800.0
2012-11-16 11:30:00,45.49,45.51,45.43,45.5,228300.0,34.9683,34.9837,34.9222,34.976,228300.0
2012-11-16 11:35:00,45.5,45.54,45.5,45.53,91200.0,34.976,35.0067,34.976,34.9991,91200.0
2012-11-16 11:40:00,45.53,45.88,45.53,45.74,181700.0,34.9991,35.2681,34.9991,35.1605,181700.0
2012-11-16 11:45:00,45.75,45.85,45.64,45.8,192900.0,35.1682,35.245,35.0836,35.2066,192900.0
2012-11-16 11:50:00,45.8,45.9,45.77,45.77,163600.0,35.2066,35.2835,35.1836,35.1836,163600.0
2012-11-16 11:55:00,45.77,45.87,45.75,45.81,129600.0,35.1836,35.2604,35.1682,35.2143,129600.0
2012-11-16 12:00:00,45.82,45.87,45.77,45.8,106000.0,35.222,35.2604,35.1836,35.2066,106000.0
2012-11-16 12:05:00,45.8,45.84,45.77,45.82,76100.0,35.2066,35.2374,35.1836,35.222,76100.0
2012-11-16 12:10:00,45.83,45.91,45.81,45.82,61000.0,35.2297,35.2912,35.2143,35.222,61000.0
2012-11-16 12:15:00,45.83,45.85,45.81,45.82,49900.0,35.2297,35.245,35.2143,35.222,49900.0
2012-11-16 12:20:00,45.81,45.83,45.79,45.83,38100.0,35.2143,35.2297,35.1989,35.2297,38100.0
2012-11-16 12:25:00,45.83,45.88,45.8,45.81,47000.0,35.2297,35.2681,35.2066,35.2143,47000.0
2012-11-16 12:30:00,45.82,45.9,45.8,45.87,58200.0,35.222,35.2835,35.2066,35.2604,58200.0
2012-11-16 12:35:00,45.87,45.92,45.82,45.86,51400.0,35.2604,35.2989,35.222,35.2527,51400.0
2012-11-16 12:40:00,45.85,45.91,45.84,45.84,32400.0,35.245,35.2912,35.2374,35.2374,32400.0
2012-11-16 12:45:00,45.84,45.87,45.8,45.81,38900.0,35.2374,35.2604,35.2066,35.2143,38900.0
2012-11-16 12:50:00,45.81,45.82,45.76,45.78,47400.0,35.2143,35.222,35.1759,35.1912,47400.0
2012-11-16 12:55:00,45.78,45.85,45.78,45.83,73700.0,35.1912,35.245,35.1912,35.2297,73700.0
2012-11-16 13:00:00,45.82,45.83,45.79,45.82,40200.0,35.222,35.2297,35.1989,35.222,40200.0
2012-11-16 13:05:00,45.81,45.84,45.8,45.84,15800.0,35.2143,35.2374,35.2066,35.2374,15800.0
2012-11-16 13:10:00,45.84,45.86,45.8,45.84,27000.0,35.2374,35.2527,35.2066,35.2374,27000.0
2012-11-16 13:15:00,45.84,45.85,45.77,45.77,16200.0,35.2374,35.245,35.1836,35.1836,16200.0
2012-11-16 13:20:00,45.77,45.83,45.77,45.8,74900.0,35.1836,35.2297,35.1836,35.2066,74900.0
2012-11-16 13:25:00,45.8,45.83,45.78,45.8,20600.0,35.2066,35.2297,35.1912,35.2066,20600.0
2012-11-16 13:30:00,45.8,45.83,45.79,45.8,31200.0,35.2066,35.2297,35.1989,35.2066,31200.0
2012-11-16 13:35:00,45.8,45.85,45.78,45.8,38200.0,35.2066,35.245,35.1912,35.2066,38200.0
2012-11-16 13:40:00,45.8,45.86,45.79,45.85,28200.0,35.2066,35.2527,35.1989,35.245,28200.0
2012-11-16 13:45:00,45.84,45.85,45.81,45.83,23100.0,35.2374,35.245,35.2143,35.2297,23100.0
2012-11-16 13:50:00,45.83,45.95,45.83,45.94,55900.0,35.2297,35.3219,35.2297,35.3142,55900.0
2012-11-16 13:55:00,45.94,46.0,45.94,45.97,69800.0,35.3142,35.3604,35.3142,35.3373,69800.0
2012-11-16 14:00:00,45.97,45.97,45.9,45.91,29100.0,35.3373,35.3373,35.2835,35.2912,29100.0
2012-11-16 14:05:00,45.9,45.93,45.88,45.88,24300.0,35.2835,35.3065,35.2681,35.2681,24300.0
2012-11-16 14:10:00,45.88,45.91,45.84,45.84,39100.0,35.2681,35.2912,35.2374,35.2374,39100.0
2012-11-16 14:15:00,45.83,45.85,45.79,45.85,31800.0,35.2297,35.245,35.1989,35.245,31800.0
2012-11-16 14:20:00,45.85,45.88,45.77,45.8,27000.0,35.245,35.2681,35.1836,35.2066,27000.0
2012-11-16 14:25:00,45.8,45.81,45.78,45.78,26400.0,35.2066,35.2143,35.1912,35.1912,26400.0
2012-11-16 14:30:00,45.79,45.79,45.64,45.7,89800.0,35.1989,35.1989,35.0836,35.1297,89800.0
2012-11-16 14:35:00,45.69,45.77,45.69,45.73,67200.0,35.1221,35.1836,35.1221,35.1528,67200.0
2012-11-16 14:40:00,45.74,45.82,45.74,45.79,22500.0,35.1605,35.222,35.1605,35.1989,22500.0
2012-11-16 14:45:00,45.79,45.87,45.79,45.85,26100.0,35.1989,35.2604,35.1989,35.245,26100.0
2012-11-16 14:50:00,45.84,45.91,45.84,45.9,29300.0,35.2374,35.2912,35.2374,35.2835,29300.0
2012-11-16 14:55:00,45.89,45.92,45.85,45.88,31500.0,35.2758,35.2989,35.245,35.2681,31500.0
2012-11-16 15:00:00,45.89,45.89,45.81,45.83,45400.0,35.2758,35.2758,35.2143,35.2297,45400.0
2012-11-16 15:05:00,45.82,45.85,45.81,45.84,46800.0,35.222,35.245,35.2143,35.2374,46800.0
2012-11-16 15:10:00,45.83,45.84,45.79,45.81,47100.0,35.2297,35.2374,35.1989,35.2143,47100.0
2012-11-16 15:15:00,45.81,45.85,45.8,45.82,49100.0,35.2143,35.245,35.2066,35.222,49100.0
2012-11-16 15:20:00,45.82,45.87,45.81,45.84,60800.0,35.222,35.2604,35.2143,35.2374,60800.0
2012-11-16 15:25:00,45.84,45.88,45.81,45.87,48200.0,35.2374,35.2681,35.2143,35.2604,48200.0
2012-11-16 15:30:00,45.87,45.94,45.86,45.91,63400.0,35.2604,35.3142,35.2527,35.2912,63400.0
2012-11-16 15:35:00,45.92,45.99,45.91,45.98,129200.0,35.2989,35.3527,35.2912,35.345,129200.0
2012-11-16 15:40:00,45.98,46.01,45.96,46.0,158300.0,35.345,35.368,35.3296,35.3604,158300.0
2012-11-16 15:45:00,46.0,46.0,45.89,45.91,163400.0,35.3604,35.3604,35.2758,35.2912,163400.0
2012-11-16 15:50:00,45.92,45.93,45.86,45.87,144100.0,35.2989,35.3065,35.2527,35.2604,144100.0
2012-11-16 15:55:00,45.87,45.96,45.86,45.91,234800.0,35.2604,35.3296,35.2527,35.2912,234800.0
2012-11-19 09:30:00,46.3,46.37,46.15,46.34,140300.0,35.591,35.6448,35.4757,35.6217,140300.0
2012-11-19 09:35:00,46.35,46.5,46.29,46.48,120300.0,35.6294,35.7447,35.5833,35.7293,120300.0
2012-11-19 09:40:00,46.47,46.6,46.46,46.58,106200.0,35.7216,35.8216,35.714,35.8062,106200.0
2012-11-19 09:45:00,46.58,46.79,46.52,46.76,147200.0,35.8062,35.9676,35.7601,35.9446,147200.0
2012-11-19 09:50:00,46.76,46.78,46.67,46.67,83200.0,35.9446,35.9599,35.8754,35.8754,83200.0
2012-11-19 09:55:00,46.66,46.84,46.65,46.79,62600.0,35.8677,36.0061,35.86,35.9676,62600.0
2012-11-19 10:00:00,46.8,46.92,46.74,46.75,86400.0,35.9753,36.0676,35.9292,35.9369,86400.0
2012-11-19 10:05:00,46.75,46.78,46.65,46.65,131400.0,35.9369,35.9599,35.86,35.86,131400.0
2012-11-19 10:10:00,46.65,46.78,46.65,46.76,74000.0,35.86,35.9599,35.86,35.9446,74000.0
2012-11-19 10:15:00,46.77,46.88,46.74,46.85,85000.0,35.9523,36.0368,35.9292,36.0138,85000.0
2012-11-19 10:20:00,46.85,46.93,46.82,46.91,134400.0,36.0138,36.0752,35.9907,36.0599,134400.0
2012-11-19 10:25:00,46.9,46.96,46.83,46.95,114000.0,36.0522,36.0983,35.9984,36.0906,114000.0
2012-11-19 10:30:00,46.96,46.97,46.85,46.94,52500.0,36.0983,36.106,36.0138,36.0829,52500.0
2012-11-19 10:35:00,46.93,47.05,46.93,47.03,133200.0,36.0752,36.1675,36.0752,36.1521,133200.0
2012-11-19 10:40:00,47.03,47.05,46.97,46.98,128800.0,36.1521,36.1675,36.106,36.1137,128800.0
2012-11-19 10:45:00,46.98,47.01,46.95,46.97,123500.0,36.1137,36.1367,36.0906,36.106,123500.0
2012-11-19 10:50:00,46.98,47.02,46.95,46.97,94500.0,36.1137,36.1444,36.0906,36.106,94500.0
2012-11-19 10:55:00,46.98,47.0,46.92,46.93,112000.0,36.1137,36.1291,36.0676,36.0752,112000.0
2012-11-19 11:00:00,46.93,46.95,46.84,46.86,59700.0,36.0752,36.0906,36.0061,36.0214,59700.0
2012-11-19 11:05:00,46.86,46.92,46.84,46.87,62400.0,36.0214,36.0676,36.0061,36.0291,62400.0
2012-11-19 11:10:00,46.87,46.93,46.86,46.88,97200.0,36.0291,36.0752,36.0214,36.0368,97200.0
2012-11-19 11:15:00,46.89,46.94,46.87,46.92,67700.0,36.0445,36.0829,36.0291,36.0676,67700.0
2012-11-19 11:20:00,46.92,46.95,46.89,46.9,47500.0,36.0676,36.0906,36.0445,36.0522,47500.0
2012-11-19 11:25:00,46.91,46.96,46.91,46.93,45200.0,36.0599,36.0983,36.0599,36.0752,45200.0
2012-11-19 11:30:00,46.94,46.94,46.87,46.87,45400.0,36.0829,36.0829,36.0291,36.0291,45400.0
2012-11-19 11:35:00,46.89,46.93,46.88,46.93,42700.0,36.0445,36.0752,36.0368,36.0752,42700.0
2012-11-19 11:40:00,46.93,46.95,46.89,46.91,30900.0,36.0752,36.0906,36.0445,36.0599,30900.0
2012-11-19 11:45:00,46.91,46.95,46.9,46.95,25500.0,36.0599,36.0906,36.0522,36.0906,25500.0
2012-11-19 11:50:00,46.95,46.96,46.9,46.94,40500.0,36.0906,36.0983,36.0522,36.0829,40500.0
2012-11-19 11:55:00,46.94,46.99,46.91,46.96,52700.0,36.0829,36.1214,36.0599,36.0983,52700.0
2012-11-19 12:00:00,46.95,47.0,46.93,46.99,46000.0,36.0906,36.1291,36.0752,36.1214,46000.0
2012-11-19 12:05:00,47.0,47.05,47.0,47.05,62200.0,36.1291,36.1675,36.1291,36.1675,62200.0
2012-11-19 12:10:00,47.05,47.05,46.98,46.98,80300.0,36.1675,36.1675,36.1137,36.1137,80300.0
2012-11-19 12:15:00,46.98,46.98,46.92,46.92,45900.0,36.1137,36.1137,36.0676,36.0676,45900.0
2012-11-19 12:20:00,46.92,46.97,46.92,46.94,38000.0,36.0676,36.106,36.0676,36.0829,38000.0
2012-11-19 12:25:00,46.94,46.94,46.91,46.94,26400.0,36.0829,36.0829,36.0599,36.0829,26400.0
2012-11-19 12:30:00,46.95,46.95,46.9,46.92,43600.0,36.0906,36.0906,36.0522,36.0676,43600.0
2012-11-19 12:35:00,46.92,46.94,46.9,46.91,45600.0,36.0676,36.0829,36.0522,36.0599,45600.0
2012-11-19 12:40:00,46.9,46.92,46.88,46.92,50800.0,36.0522,36.0676,36.0368,36.0676,50800.0
2012-11-19 12:45:00,46.92,46.92,46.88,46.9,47300.0,36.0676,36.0676,36.0368,36.0522,47300.0
2012-11-19 12:50:00,46.9,46.93,46.88,46.89,48500.0,36.0522,36.0752,36.0368,36.0445,48500.0
2012-11-19 12:55:00,46.88,46.92,46.86,46.9,54300.0,36.0368,36.0676,36.0214,36.0522,54300.0
2012-11-19 13:00:00,46.91,46.92,46.88,46.89,47100.0,36.0599,36.0676,36.0368,36.0445,47100.0
2012-11-19 13:05:00,46.89,46.91,46.89,46.9,31500.0,36.0445,36.0599,36.0445,36.0522,31500.0
2012-11-19 13:10:00,46.89,46.9,46.86,46.87,101700.0,36.0445,36.0522,36.0214,36.0291,101700.0
2012-11-19 13:15:00,46.86,46.87,46.83,46.83,49700.0,36.0214,36.0291,35.9984,35.9984,49700.0
2012-11-19 13:20:00,46.83,46.85,46.83,46.85,36000.0,35.9984,36.0138,35.9984,36.0138,36000.0
2012-11-19 13:25:00,46.85,46.86,46.81,46.83,54800.0,36.0138,36.0214,35.983,35.9984,54800.0
2012-11-19 13:30:00,46.83,46.84,46.82,46.84,32400.0,35.9984,36.0061,35.9907,36.0061,32400.0
2012-11-19 13:35:00,46.84,46.86,46.82,46.84,92400.0,36.0061,36.0214,35.9907,36.0061,92400.0
2012-11-19 13:40:00,46.85,46.85,46.83,46.84,110300.0,36.0138,36.0138,35.9984,36.0061,110300.0
2012-11-19 13:45:00,46.84,46.86,46.83,46.85,44400.0,36.0061,36.0214,35.9984,36.0138,44400.0
2012-11-19 13:50:00,46.85,46.9,46.85,46.9,56800.0,36.0138,36.0522,36.0138,36.0522,56800.0
2012-11-19 13:55:00,46.9,46.91,46.89,46.9,26300.0,36.0522,36.0599,36.0445,36.0522,26300.0
2012-11-19 14:00:00,46.9,46.91,46.86,46.86,64000.0,36.0522,36.0599,36.0214,36.0214,64000.0
2012-11-19 14:05:00,46.87,46.89,46.85,46.86,51200.0,36.0291,36.0445,36.0138,36.0214,51200.0
2012-11-19 14:10:00,46.86,46.87,46.86,46.86,23900.0,36.0214,36.0291,36.0214,36.0214,23900.0
2012-11-19 14:15:00,46.87,46.88,46.85,46.85,73200.0,36.0291,36.0368,36.0138,36.0138,73200.0
2012-11-19 14:20:00,46.85,46.89,46.85,46.86,44200.0,36.0138,36.0445,36.0138,36.0214,44200.0
2012-11-19 14:25:00,46.85,46.88,46.83,46.87,37300.0,36.0138,36.0368,35.9984,36.0291,37300.0
2012-11-19 14:30:00,46.86,46.87,46.86,46.86,30600.0,36.0214,36.0291,36.0214,36.0214,30600.0
2012-11-19 14:35:00,46.86,46.87,46.83,46.85,65100.0,36.0214,36.0291,35.9984,36.0138,65100.0
2012-11-19 14:40:00,46.85,46.88,46.83,46.86,77900.0,36.0138,36.0368,35.9984,36.0214,77900.0
2012-11-19 14:45:00,46.85,46.88,46.84,46.88,58400.0,36.0138,36.0368,36.0061,36.0368,58400.0
2012-11-19 14:50:00,46.88,46.93,46.88,46.88,71500.0,36.0368,36.0752,36.0368,36.0368,71500.0
2012-11-19 14:55:00,46.88,46.93,46.87,46.93,157800.0,36.0368,36.0752,36.0291,36.0752,157800.0
2012-11-19 15:00:00,46.93,46.96,46.91,46.95,121000.0,36.0752,36.0983,36.0599,36.0906,121000.0
2012-11-19 15:05:00,46.95,46.97,46.94,46.96,111800.0,36.0906,36.106,36.0829,36.0983,111800.0
2012-11-19 15:10:00,46.95,47.03,46.94,47.03,277600.0,36.0906,36.1521,36.0829,36.1521,277600.0
2012-11-19 15:15:00,47.02,47.07,46.97,46.98,140600.0,36.1444,36.1829,36.106,36.1137,140600.0
2012-11-19 15:20:00,46.99,47.04,46.95,47.03,193100.0,36.1214,36.1598,36.0906,36.1521,193100.0
2012-11-19 15:25:00,47.04,47.05,46.98,47.05,193500.0,36.1598,36.1675,36.1137,36.1675,193500.0
2012-11-19 15:30:00,47.04,47.07,47.03,47.06,174800.0,36.1598,36.1829,36.1521,36.1752,174800.0
2012-11-19 15:35:00,47.07,47.07,46.99,46.99,174200.0,36.1829,36.1829,36.1214,36.1214,174200.0
2012-11-19 15:40:00,47.0,47.02,46.93,47.0,297000.0,36.1291,36.1444,36.0752,36.1291,297000.0
2012-11-19 15:45:00,46.99,47.01,46.92,46.92,431900.0,36.1214,36.1367,36.0676,36.0676,431900.0
2012-11-19 15:50:00,46.92,46.94,46.88,46.91,427300.0,36.0676,36.0829,36.0368,36.0599,427300.0
2012-11-19 15:55:00,46.91,47.05,46.9,47.03,671500.0,36.0599,36.1675,36.0522,36.1521,671500.0
2012-11-20 09:30:00,47.03,47.07,46.96,47.04,95800.0,36.1521,36.1829,36.0983,36.1598,95800.0
2012-11-20 09:35:00,47.02,47.04,46.81,46.81,77100.0,36.1444,36.1598,35.983,35.983,77100.0
2012-11-20 09:40:00,46.8,46.96,46.75,46.91,73900.0,35.9753,36.0983,35.9369,36.0599,73900.0
2012-11-20 09:45:00,46.92,46.99,46.83,46.88,73300.0,36.0676,36.1214,35.9984,36.0368,73300.0
2012-11-20 09:50:00,46.89,46.94,46.87,46.89,39400.0,36.0445,36.0829,36.0291,36.0445,39400.0
2012-11-20 09:55:00,46.89,47.01,46.89,46.95,51500.0,36.0445,36.1367,36.0445,36.0906,51500.0
2012-11-20 10:00:00,46.94,47.02,46.92,46.98,83000.0,36.0829,36.1444,36.0676,36.1137,83000.0
2012-11-20 10:05:00,46.98,46.99,46.91,46.91,36200.0,36.1137,36.1214,36.0599,36.0599,36200.0
2012-11-20 10:10:00,46.91,46.98,46.86,46.97,56500.0,36.0599,36.1137,36.0214,36.106,56500.0
2012-11-20 10:15:00,46.96,47.02,46.95,47.01,65600.0,36.0983,36.1444,36.0906,36.1367,65600.0
2012-11-20 10:20:00,47.02,47.07,46.99,47.06,42200.0,36.1444,36.1829,36.1214,36.1752,42200.0
2012-11-20 10:25:00,47.06,47.06,46.94,46.99,49500.0,36.1752,36.1752,36.0829,36.1214,49500.0
2012-11-20 10:30:00,46.98,47.03,46.96,47.02,41700.0,36.1137,36.1521,36.0983,36.1444,41700.0
2012-11-20 10:35:00,47.03,47.08,46.97,47.06,43500.0,36.1521,36.1906,36.106,36.1752,43500.0
2012-11-20 10:40:00,47.06,47.15,47.06,47.15,88400.0,36.1752,36.2444,36.1752,36.2444,88400.0
2012-11-20 10:45:00,47.13,47.25,47.13,47.18,83600.0,36.229,36.3212,36.229,36.2674,83600.0
2012-11-20 10:50:00,47.18,47.19,47.14,47.18,35800.0,36.2674,36.2751,36.2367,36.2674,35800.0
2012-11-20 10:55:00,47.18,47.28,47.17,47.28,77200.0,36.2674,36.3443,36.2597,36.3443,77200.0
2012-11-20 11:00:00,47.26,47.27,47.16,47.17,71100.0,36.3289,36.3366,36.252,36.2597,71100.0
2012-11-20 11:05:00,47.17,47.19,47.13,47.14,43000.0,36.2597,36.2751,36.229,36.2367,43000.0
2012-11-20 11:10:00,47.14,47.19,47.14,47.19,34500.0,36.2367,36.2751,36.2367,36.2751,34500.0
2012-11-20 11:15:00,47.2,47.22,47.14,47.17,52800.0,36.2828,36.2982,36.2367,36.2597,52800.0
2012-11-20 11:20:00,47.17,47.19,47.11,47.13,45000.0,36.2597,36.2751,36.2136,36.229,45000.0
2012-11-20 11:25:00,47.13,47.15,47.11,47.13,34300.0,36.229,36.2444,36.2136,36.229,34300.0
2012-11-20 11:30:00,47.14,47.18,47.13,47.16,42000.0,36.2367,36.2674,36.229,36.252,42000.0
2012-11-20 11:35:00,47.17,47.23,47.17,47.19,72200.0,36.2597,36.3059,36.2597,36.2751,72200.0
2012-11-20 11:40:00,47.19,47.24,47.19,47.22,25700.0,36.2751,36.3135,36.2751,36.2982,25700.0
2012-11-20 11:45:00,47.22,47.25,47.2,47.23,29300.0,36.2982,36.3212,36.2828,36.3059,29300.0
2012-11-20 11:50:00,47.23,47.27,47.2,47.25,45700.0,36.3059,36.3366,36.2828,36.3212,45700.0
2012-11-20 11:55:00,47.26,47.28,47.23,47.26,57200.0,36.3289,36.3443,36.3059,36.3289,57200.0
2012-11-20 12:00:00,47.25,47.29,47.23,47.27,32100.0,36.3212,36.352,36.3059,36.3366,32100.0
2012-11-20 12:05:00,47.27,47.27,47.19,47.23,32500.0,36.3366,36.3366,36.2751,36.3059,32500.0
2012-11-20 12:10:00,47.22,47.27,47.2,47.22,36100.0,36.2982,36.3366,36.2828,36.2982,36100.0
2012-11-20 12:15:00,47.22,47.23,47.17,47.2,32900.0,36.2982,36.3059,36.2597,36.2828,32900.0
2012-11-20 12:20:00,47.19,47.27,47.19,47.26,31300.0,36.2751,36.3366,36.2751,36.3289,31300.0
2012-11-20 12:25:00,47.25,47.27,47.22,47.26,83900.0,36.3212,36.3366,36.2982,36.3289,83900.0
2012-11-20 12:30:00,47.26,47.26,47.17,47.19,25700.0,36.3289,36.3289,36.2597,36.2751,25700.0
2012-11-20 12:35:00,47.19,47.22,47.18,47.18,65300.0,36.2751,36.2982,36.2674,36.2674,65300.0
2012-11-20 12:40:00,47.18,47.24,47.16,47.24,25400.0,36.2674,36.3135,36.252,36.3135,25400.0
2012-11-20 12:45:00,47.24,47.27,47.19,47.22,22600.0,36.3135,36.3366,36.2751,36.2982,22600.0
2012-11-20 12:50:00,47.21,47.27,47.21,47.23,48200.0,36.2905,36.3366,36.2905,36.3059,48200.0
2012-11-20 12:55:00,47.23,47.27,47.21,47.22,40000.0,36.3059,36.3366,36.2905,36.2982,40000.0
2012-11-20 13:00:00,47.23,47.25,47.12,47.15,27000.0,36.3059,36.3212,36.2213,36.2444,27000.0
2012-11-20 13:05:00,47.14,47.14,47.05,47.06,34000.0,36.2367,36.2367,36.1675,36.1752,34000.0
2012-11-20 13:10:00,47.05,47.05,46.88,46.92,73400.0,36.1675,36.1675,36.0368,36.0676,73400.0
2012-11-20 13:15:00,46.93,47.02,46.92,47.01,49000.0,36.0752,36.1444,36.0676,36.1367,49000.0
2012-11-20 13:20:00,47.02,47.07,47.01,47.07,32000.0,36.1444,36.1829,36.1367,36.1829,32000.0
2012-11-20 13:25:00,47.06,47.06,46.97,46.97,116700.0,36.1752,36.1752,36.106,36.106,116700.0
2012-11-20 13:30:00,46.97,46.99,46.92,46.97,45200.0,36.106,36.1214,36.0676,36.106,45200.0
2012-11-20 13:35:00,46.97,47.07,46.97,47.06,39100.0,36.106,36.1829,36.106,36.1752,39100.0
2012-11-20 13:40:00,47.06,47.07,47.0,47.0,28100.0,36.1752,36.1829,36.1291,36.1291,28100.0
2012-11-20 13:45:00,47.0,47.06,46.97,47.03,32800.0,36.1291,36.1752,36.106,36.1521,32800.0
2012-11-20 13:50:00,47.03,47.06,47.0,47.06,20300.0,36.1521,36.1752,36.1291,36.1752,20300.0
2012-11-20 13:55:00,47.06,47.1,47.01,47.08,31100.0,36.1752,36.2059,36.1367,36.1906,31100.0
2012-11-20 14:00:00,47.07,47.09,47.04,47.07,54200.0,36.1829,36.1982,36.1598,36.1829,54200.0
2012-11-20 14:05:00,47.07,47.12,47.07,47.11,39800.0,36.1829,36.2213,36.1829,36.2136,39800.0
2012-11-20 14:10:00,47.1,47.2,47.1,47.19,44600.0,36.2059,36.2828,36.2059,36.2751,44600.0
2012-11-20 14:15:00,47.2,47.24,47.16,47.17,31000.0,36.2828,36.3135,36.252,36.2597,31000.0
2012-11-20 14:20:00,47.16,47.23,47.16,47.19,51900.0,36.252,36.3059,36.252,36.2751,51900.0
2012-11-20 14:25:00,47.18,47.26,47.18,47.25,42600.0,36.2674,36.3289,36.2674,36.3212,42600.0
2012-11-20 14:30:00,47.23,47.23,47.15,47.15,33000.0,36.3059,36.3059,36.2444,36.2444,33000.0
2012-11-20 14:35:00,47.15,47.16,47.06,47.08,37100.0,36.2444,36.252,36.1752,36.1906,37100.0
2012-11-20 14:40:00,47.07,47.1,47.03,47.04,26200.0,36.1829,36.2059,36.1521,36.1598,26200.0
2012-11-20 14:45:00,47.04,47.16,47.04,47.1,32700.0,36.1598,36.252,36.1598,36.2059,32700.0
2012-11-20 14:50:00,47.1,47.15,47.09,47.11,28400.0,36.2059,36.2444,36.1982,36.2136,28400.0
2012-11-20 14:55:00,47.11,47.12,47.05,47.07,33200.0,36.2136,36.2213,36.1675,36.1829,33200.0
2012-11-20 15:00:00,47.07,47.15,47.06,47.13,45200.0,36.1829,36.2444,36.1752,36.229,45200.0
2012-11-20 15:05:00,47.13,47.14,47.04,47.1,40000.0,36.229,36.2367,36.1598,36.2059,40000.0
2012-11-20 15:10:00,47.09,47.1,47.05,47.09,46200.0,36.1982,36.2059,36.1675,36.1982,46200.0
2012-11-20 15:15:00,47.08,47.08,47.03,47.04,37500.0,36.1906,36.1906,36.1521,36.1598,37500.0
2012-11-20 15:20:00,47.04,47.06,47.0,47.02,57100.0,36.1598,36.1752,36.1291,36.1444,57100.0
2012-11-20 15:25:00,47.03,47.05,47.0,47.02,49600.0,36.1521,36.1675,36.1291,36.1444,49600.0
2012-11-20 15:30:00,47.03,47.11,47.02,47.08,84300.0,36.1521,36.2136,36.1444,36.1906,84300.0
2012-11-20 15:35:00,47.09,47.12,47.08,47.12,111300.0,36.1982,36.2213,36.1906,36.2213,111300.0
2012-11-20 15:40:00,47.12,47.14,47.09,47.1,117400.0,36.2213,36.2367,36.1982,36.2059,117400.0
2012-11-20 15:45:00,47.09,47.13,47.08,47.09,66900.0,36.1982,36.229,36.1906,36.1982,66900.0
2012-11-20 15:50:00,47.09,47.15,47.04,47.14,142800.0,36.1982,36.2444,36.1598,36.2367,142800.0
2012-11-20 15:55:00,47.15,47.19,47.08,47.18,170900.0,36.2444,36.2751,36.1906,36.2674,170900.0
2012-11-21 09:30:00,47.33,47.33,46.97,47.1,151100.0,36.3827,36.3827,36.106,36.2059,151100.0
2012-11-21 09:35:00,47.1,47.24,47.04,47.16,28900.0,36.2059,36.3135,36.1598,36.252,28900.0
2012-11-21 09:40:00,47.16,47.18,47.06,47.1,53100.0,36.252,36.2674,36.1752,36.2059,53100.0
2012-11-21 09:45:00,47.1,47.21,47.1,47.17,48400.0,36.2059,36.2905,36.2059,36.2597,48400.0
2012-11-21 09:50:00,47.17,47.17,47.06,47.06,44000.0,36.2597,36.2597,36.1752,36.1752,44000.0
2012-11-21 09:55:00,47.08,47.22,47.06,47.22,77800.0,36.1906,36.2982,36.1752,36.2982,77800.0
2012-11-21 10:00:00,47.21,47.21,47.08,47.11,101400.0,36.2905,36.2905,36.1906,36.2136,101400.0
2012-11-21 10:05:00,47.1,47.13,46.98,46.98,68300.0,36.2059,36.229,36.1137,36.1137,68300.0
2012-11-21 10:10:00,46.99,47.05,46.96,47.01,41500.0,36.1214,36.1675,36.0983,36.1367,41500.0
2012-11-21 10:15:00,47.02,47.09,47.01,47.07,46100.0,36.1444,36.1982,36.1367,36.1829,46100.0
2012-11-21 10:20:00,47.07,47.1,47.02,47.03,29200.0,36.1829,36.2059,36.1444,36.1521,29200.0
2012-11-21 10:25:00,47.03,47.07,47.01,47.04,46600.0,36.1521,36.1829,36.1367,36.1598,46600.0
2012-11-21 10:30:00,47.04,47.04,47.0,47.02,35700.0,36.1598,36.1598,36.1291,36.1444,35700.0
2012-11-21 10:35:00,47.03,47.08,46.98,47.05,59700.0,36.1521,36.1906,36.1137,36.1675,59700.0
2012-11-21 10:40:00,47.05,47.1,47.02,47.09,55500.0,36.1675,36.2059,36.1444,36.1982,55500.0
2012-11-21 10:45:00,47.09,47.13,47.04,47.11,35700.0,36.1982,36.229,36.1598,36.2136,35700.0
2012-11-21 10:50:00,47.12,47.13,47.08,47.1,29000.0,36.2213,36.229,36.1906,36.2059,29000.0
2012-11-21 10:55:00,47.1,47.13,47.09,47.09,36800.0,36.2059,36.229,36.1982,36.1982,36800.0
2012-11-21 11:00:00,47.09,47.1,47.06,47.09,25600.0,36.1982,36.2059,36.1752,36.1982,25600.0
2012-11-21 11:05:00,47.09,47.12,47.07,47.1,49800.0,36.1982,36.2213,36.1829,36.2059,49800.0
2012-11-21 11:10:00,47.11,47.15,47.09,47.11,27300.0,36.2136,36.2444,36.1982,36.2136,27300.0
2012-11-21 11:15:00,47.11,47.13,47.11,47.12,19800.0,36.2136,36.229,36.2136,36.2213,19800.0
2012-11-21 11:20:00,47.12,47.13,47.09,47.1,24100.0,36.2213,36.229,36.1982,36.2059,24100.0
2012-11-21 11:25:00,47.1,47.11,47.07,47.08,57300.0,36.2059,36.2136,36.1829,36.1906,57300.0
2012-11-21 11:30:00,47.08,47.1,47.07,47.09,34200.0,36.1906,36.2059,36.1829,36.1982,34200.0
2012-11-21 11:35:00,47.09,47.11,47.08,47.11,16100.0,36.1982,36.2136,36.1906,36.2136,16100.0
2012-11-21 11:40:00,47.1,47.15,47.09,47.14,27000.0,36.2059,36.2444,36.1982,36.2367,27000.0
2012-11-21 11:45:00,47.14,47.18,47.14,47.16,19400.0,36.2367,36.2674,36.2367,36.252,19400.0
2012-11-21 11:50:00,47.15,47.21,47.15,47.19,35800.0,36.2444,36.2905,36.2444,36.2751,35800.0
2012-11-21 11:55:00,47.18,47.25,47.17,47.22,27700.0,36.2674,36.3212,36.2597,36.2982,27700.0
2012-11-21 12:00:00,47.23,47.26,47.22,47.25,32300.0,36.3059,36.3289,36.2982,36.3212,32300.0
2012-11-21 12:05:00,47.26,47.28,47.25,47.27,23100.0,36.3289,36.3443,36.3212,36.3366,23100.0
2012-11-21 12:10:00,47.26,47.29,47.26,47.28,27300.0,36.3289,36.352,36.3289,36.3443,27300.0
2012-11-21 12:15:00,47.27,47.29,47.26,47.27,20100.0,36.3366,36.352,36.3289,36.3366,20100.0
2012-11-21 12:20:00,47.27,47.33,47.27,47.33,26300.0,36.3366,36.3827,36.3366,36.3827,26300.0
2012-11-21 12:25:00,47.31,47.39,47.31,47.38,34900.0,36.3674,36.4289,36.3674,36.4212,34900.0
2012-11-21 12:30:00,47.37,47.37,47.32,47.33,45100.0,36.4135,36.4135,36.375,36.3827,45100.0
2012-11-21 12:35:00,47.32,47.33,47.27,47.29,28100.0,36.375,36.3827,36.3366,36.352,28100.0
2012-11-21 12:40:00,47.29,47.34,47.29,47.32,22900.0,36.352,36.3904,36.352,36.375,22900.0
2012-11-21 12:45:00,47.33,47.34,47.32,47.32,17500.0,36.3827,36.3904,36.375,36.375,17500.0
2012-11-21 12:50:00,47.32,47.32,47.29,47.32,16300.0,36.375,36.375,36.352,36.375,16300.0
2012-11-21 12:55:00,47.31,47.32,47.31,47.31,1700.0,36.3674,36.375,36.3674,36.3674,1700.0
2012-11-21 13:00:00,47.31,47.33,47.28,47.28,27900.0,36.3674,36.3827,36.3443,36.3443,27900.0
2012-11-21 13:05:00,47.28,47.28,47.25,47.26,11400.0,36.3443,36.3443,36.3212,36.3289,11400.0
2012-11-21 13:10:00,47.25,47.25,47.21,47.23,17500.0,36.3212,36.3212,36.2905,36.3059,17500.0
2012-11-21 13:15:00,47.24,47.24,47.19,47.22,18900.0,36.3135,36.3135,36.2751,36.2982,18900.0
2012-11-21 13:20:00,47.22,47.25,47.22,47.24,10400.0,36.2982,36.3212,36.2982,36.3135,10400.0
2012-11-21 13:25:00,47.25,47.28,47.24,47.28,17700.0,36.3212,36.3443,36.3135,36.3443,17700.0
2012-11-21 13:30:00,47.29,47.32,47.28,47.31,29300.0,36.352,36.375,36.3443,36.3674,29300.0
2012-11-21 13:35:00,47.3,47.34,47.3,47.34,19700.0,36.3597,36.3904,36.3597,36.3904,19700.0
2012-11-21 13:40:00,47.34,47.35,47.3,47.3,23300.0,36.3904,36.3981,36.3597,36.3597,23300.0
2012-11-21 13:45:00,47.32,47.35,47.31,47.34,23100.0,36.375,36.3981,36.3674,36.3904,23100.0
2012-11-21 13:50:00,47.33,47.35,47.32,47.33,20600.0,36.3827,36.3981,36.375,36.3827,20600.0
2012-11-21 13:55:00,47.33,47.35,47.31,47.33,41200.0,36.3827,36.3981,36.3674,36.3827,41200.0
2012-11-21 14:00:00,47.34,47.37,47.3,47.31,45300.0,36.3904,36.4135,36.3597,36.3674,45300.0
2012-11-21 14:05:00,47.31,47.32,47.3,47.31,32500.0,36.3674,36.375,36.3597,36.3674,32500.0
2012-11-21 14:10:00,47.31,47.32,47.29,47.3,41000.0,36.3674,36.375,36.352,36.3597,41000.0
2012-11-21 14:15:00,47.31,47.33,47.3,47.32,52200.0,36.3674,36.3827,36.3597,36.375,52200.0
2012-11-21 14:20:00,47.32,47.34,47.31,47.32,36400.0,36.375,36.3904,36.3674,36.375,36400.0
2012-11-21 14:25:00,47.32,47.34,47.3,47.32,53100.0,36.375,36.3904,36.3597,36.375,53100.0
2012-11-21 14:30:00,47.32,47.38,47.32,47.37,51700.0,36.375,36.4212,36.375,36.4135,51700.0
2012-11-21 14:35:00,47.36,47.41,47.36,47.37,41700.0,36.4058,36.4442,36.4058,36.4135,41700.0
2012-11-21 14:40:00,47.38,47.44,47.37,47.42,62100.0,36.4212,36.4673,36.4135,36.4519,62100.0
2012-11-21 14:45:00,47.41,47.42,47.37,47.38,42000.0,36.4442,36.4519,36.4135,36.4212,42000.0
2012-11-21 14:50:00,47.38,47.42,47.35,47.42,54400.0,36.4212,36.4519,36.3981,36.4519,54400.0
2012-11-21 14:55:00,47.41,47.42,47.38,47.38,44100.0,36.4442,36.4519,36.4212,36.4212,44100.0
2012-11-21 15:00:00,47.38,47.4,47.38,47.38,41900.0,36.4212,36.4365,36.4212,36.4212,41900.0
2012-11-21 15:05:00,47.38,47.43,47.38,47.42,57200.0,36.4212,36.4596,36.4212,36.4519,57200.0
2012-11-21 15:10:00,47.42,47.42,47.39,47.39,35000.0,36.4519,36.4519,36.4289,36.4289,35000.0
2012-11-21 15:15:00,47.39,47.43,47.39,47.43,60500.0,36.4289,36.4596,36.4289,36.4596,60500.0
2012-11-21 15:20:00,47.42,47.43,47.38,47.39,45800.0,36.4519,36.4596,36.4212,36.4289,45800.0
2012-11-21 15:25:00,47.38,47.39,47.34,47.37,57400.0,36.4212,36.4289,36.3904,36.4135,57400.0
2012-11-21 15:30:00,47.37,47.37,47.3,47.33,52800.0,36.4135,36.4135,36.3597,36.3827,52800.0
2012-11-21 15:35:00,47.33,47.34,47.33,47.33,48500.0,36.3827,36.3904,36.3827,36.3827,48500.0
2012-11-21 15:40:00,47.34,47.38,47.33,47.36,75500.0,36.3904,36.4212,36.3827,36.4058,75500.0
2012-11-21 15:45:00,47.36,47.37,47.35,47.36,76400.0,36.4058,36.4135,36.3981,36.4058,76400.0
2012-11-21 15:50:00,47.35,47.36,47.32,47.33,103500.0,36.3981,36.4058,36.375,36.3827,103500.0
2012-11-21 15:55:00,47.32,47.42,47.32,47.41,272300.0,36.375,36.4519,36.375,36.4442,272300.0
2012-11-23 09:30:00,47.48,47.66,47.44,47.51,61400.0,36.498,36.6364,36.4673,36.5211,61400.0
2012-11-23 09:35:00,47.5,47.5,47.41,47.41,46400.0,36.5134,36.5134,36.4442,36.4442,46400.0
2012-11-23 09:40:00,47.42,47.6,47.41,47.6,87300.0,36.4519,36.5903,36.4442,36.5903,87300.0
2012-11-23 09:45:00,47.61,47.65,47.56,47.56,24600.0,36.598,36.6287,36.5595,36.5595,24600.0
2012-11-23 09:50:00,47.55,47.55,47.44,47.45,111900.0,36.5518,36.5518,36.4673,36.475,111900.0
2012-11-23 09:55:00,47.46,47.62,47.46,47.59,28000.0,36.4827,36.6057,36.4827,36.5826,28000.0
2012-11-23 10:00:00,47.58,47.7,47.58,47.69,35600.0,36.5749,36.6671,36.5749,36.6595,35600.0
2012-11-23 10:05:00,47.69,47.71,47.6,47.61,28300.0,36.6595,36.6748,36.5903,36.598,28300.0
2012-11-23 10:10:00,47.62,47.62,47.51,47.55,88100.0,36.6057,36.6057,36.5211,36.5518,88100.0
2012-11-23 10:15:00,47.56,47.57,47.53,47.56,45800.0,36.5595,36.5672,36.5365,36.5595,45800.0
2012-11-23 10:20:00,47.57,47.62,47.52,47.62,35400.0,36.5672,36.6057,36.5288,36.6057,35400.0
2012-11-23 10:25:00,47.62,47.65,47.52,47.53,78800.0,36.6057,36.6287,36.5288,36.5365,78800.0
2012-11-23 10:30:00,47.53,47.55,47.52,47.52,41700.0,36.5365,36.5518,36.5288,36.5288,41700.0
2012-11-23 10:35:00,47.53,47.54,47.47,47.53,37400.0,36.5365,36.5442,36.4903,36.5365,37400.0
2012-11-23 10:40:00,47.54,47.61,47.54,47.57,16900.0,36.5442,36.598,36.5442,36.5672,16900.0
2012-11-23 10:45:00,47.56,47.61,47.55,47.61,22600.0,36.5595,36.598,36.5518,36.598,22600.0
2012-11-23 10:50:00,47.62,47.62,47.53,47.54,49200.0,36.6057,36.6057,36.5365,36.5442,49200.0
2012-11-23 10:55:00,47.54,47.59,47.5,47.59,75900.0,36.5442,36.5826,36.5134,36.5826,75900.0
2012-11-23 11:00:00,47.59,47.59,47.51,47.56,86300.0,36.5826,36.5826,36.5211,36.5595,86300.0
2012-11-23 11:05:00,47.56,47.61,47.55,47.59,23500.0,36.5595,36.598,36.5518,36.5826,23500.0
2012-11-23 11:10:00,47.6,47.67,47.6,47.65,30600.0,36.5903,36.6441,36.5903,36.6287,30600.0
2012-11-23 11:15:00,47.66,47.69,47.65,47.68,23100.0,36.6364,36.6595,36.6287,36.6518,23100.0
2012-11-23 11:20:00,47.68,47.75,47.68,47.74,34200.0,36.6518,36.7056,36.6518,36.6979,34200.0
2012-11-23 11:25:00,47.74,47.76,47.71,47.71,18200.0,36.6979,36.7133,36.6748,36.6748,18200.0
2012-11-23 11:30:00,47.72,47.74,47.7,47.72,14700.0,36.6825,36.6979,36.6671,36.6825,14700.0
2012-11-23 11:35:00,47.72,47.75,47.69,47.69,20300.0,36.6825,36.7056,36.6595,36.6595,20300.0
2012-11-23 11:40:00,47.69,47.71,47.63,47.65,41100.0,36.6595,36.6748,36.6133,36.6287,41100.0
2012-11-23 11:45:00,47.63,47.64,47.58,47.59,33600.0,36.6133,36.621,36.5749,36.5826,33600.0
2012-11-23 11:50:00,47.58,47.58,47.56,47.56,34100.0,36.5749,36.5749,36.5595,36.5595,34100.0
2012-11-23 11:55:00,47.56,47.58,47.53,47.56,34700.0,36.5595,36.5749,36.5365,36.5595,34700.0
2012-11-23 12:00:00,47.56,47.61,47.56,47.58,43900.0,36.5595,36.598,36.5595,36.5749,43900.0
2012-11-23 12:05:00,47.58,47.62,47.57,47.62,20200.0,36.5749,36.6057,36.5672,36.6057,20200.0
2012-11-23 12:10:00,47.62,47.64,47.6,47.6,35300.0,36.6057,36.621,36.5903,36.5903,35300.0
2012-11-23 12:15:00,47.6,47.65,47.59,47.6,31400.0,36.5903,36.6287,36.5826,36.5903,31400.0
2012-11-23 12:20:00,47.6,47.63,47.56,47.6,33800.0,36.5903,36.6133,36.5595,36.5903,33800.0
2012-11-23 12:25:00,47.61,47.61,47.56,47.56,38500.0,36.598,36.598,36.5595,36.5595,38500.0
2012-11-23 12:30:00,47.57,47.6,47.57,47.57,45500.0,36.5672,36.5903,36.5672,36.5672,45500.0
2012-11-23 12:35:00,47.58,47.6,47.55,47.58,63200.0,36.5749,36.5903,36.5518,36.5749,63200.0
2012-11-23 12:40:00,47.6,47.6,47.55,47.59,68500.0,36.5903,36.5903,36.5518,36.5826,68500.0
2012-11-23 12:45:00,47.6,47.62,47.57,47.57,71500.0,36.5903,36.6057,36.5672,36.5672,71500.0
2012-11-23 12:50:00,47.58,47.59,47.56,47.57,74500.0,36.5749,36.5826,36.5595,36.5672,74500.0
2012-11-23 12:55:00,47.57,47.73,47.57,47.71,165100.0,36.5672,36.6902,36.5672,36.6748,165100.0
2012-11-26 09:30:00,47.35,47.41,47.03,47.04,193300.0,36.3981,36.4442,36.1521,36.1598,193300.0
2012-11-26 09:35:00,47.06,47.11,46.98,47.02,102600.0,36.1752,36.2136,36.1137,36.1444,102600.0
2012-11-26 09:40:00,47.03,47.06,46.96,46.96,65800.0,36.1521,36.1752,36.0983,36.0983,65800.0
2012-11-26 09:45:00,46.97,46.98,46.89,46.94,108800.0,36.106,36.1137,36.0445,36.0829,108800.0
2012-11-26 09:50:00,46.94,46.98,46.89,46.98,67400.0,36.0829,36.1137,36.0445,36.1137,67400.0
2012-11-26 09:55:00,46.99,47.19,46.97,47.11,62800.0,36.1214,36.2751,36.106,36.2136,62800.0
2012-11-26 10:00:00,47.12,47.28,47.12,47.27,63200.0,36.2213,36.3443,36.2213,36.3366,63200.0
2012-11-26 10:05:00,47.28,47.28,47.18,47.2,49600.0,36.3443,36.3443,36.2674,36.2828,49600.0
2012-11-26 10:10:00,47.2,47.24,47.17,47.17,83300.0,36.2828,36.3135,36.2597,36.2597,83300.0
2012-11-26 10:15:00,47.16,47.23,47.16,47.23,55100.0,36.252,36.3059,36.252,36.3059,55100.0
2012-11-26 10:20:00,47.24,47.25,47.17,47.18,64100.0,36.3135,36.3212,36.2597,36.2674,64100.0
2012-11-26 10:25:00,47.18,47.26,47.16,47.24,114500.0,36.2674,36.3289,36.252,36.3135,114500.0
2012-11-26 10:30:00,47.24,47.28,47.24,47.27,38100.0,36.3135,36.3443,36.3135,36.3366,38100.0
2012-11-26 10:35:00,47.27,47.33,47.26,47.33,31300.0,36.3366,36.3827,36.3289,36.3827,31300.0
2012-11-26 10:40:00,47.33,47.35,47.31,47.33,23800.0,36.3827,36.3981,36.3674,36.3827,23800.0
2012-11-26 10:45:00,47.32,47.32,47.27,47.3,35700.0,36.375,36.375,36.3366,36.3597,35700.0
2012-11-26 10:50:00,47.3,47.38,47.3,47.37,37800.0,36.3597,36.4212,36.3597,36.4135,37800.0
2012-11-26 10:55:00,47.37,47.41,47.35,47.38,89800.0,36.4135,36.4442,36.3981,36.4212,89800.0
2012-11-26 11:00:00,47.39,47.4,47.29,47.29,92400.0,36.4289,36.4365,36.352,36.352,92400.0
2012-11-26 11:05:00,47.3,47.31,47.25,47.26,52200.0,36.3597,36.3674,36.3212,36.3289,52200.0
2012-11-26 11:10:00,47.26,47.26,47.2,47.2,79800.0,36.3289,36.3289,36.2828,36.2828,79800.0
2012-11-26 11:15:00,47.2,47.23,47.19,47.23,46200.0,36.2828,36.3059,36.2751,36.3059,46200.0
2012-11-26 11:20:00,47.22,47.22,47.17,47.19,59900.0,36.2982,36.2982,36.2597,36.2751,59900.0
2012-11-26 11:25:00,47.18,47.2,47.15,47.15,37400.0,36.2674,36.2828,36.2444,36.2444,37400.0
2012-11-26 11:30:00,47.16,47.19,47.15,47.19,34700.0,36.252,36.2751,36.2444,36.2751,34700.0
2012-11-26 11:35:00,47.19,47.22,47.19,47.21,35800.0,36.2751,36.2982,36.2751,36.2905,35800.0
2012-11-26 11:40:00,47.21,47.27,47.21,47.26,41700.0,36.2905,36.3366,36.2905,36.3289,41700.0
2012-11-26 11:45:00,47.27,47.31,47.27,47.3,44700.0,36.3366,36.3674,36.3366,36.3597,44700.0
2012-11-26 11:50:00,47.3,47.42,47.3,47.38,302500.0,36.3597,36.4519,36.3597,36.4212,302500.0
2012-11-26 11:55:00,47.39,47.45,47.39,47.42,30300.0,36.4289,36.475,36.4289,36.4519,30300.0
2012-11-26 12:00:00,47.43,47.44,47.42,47.43,20600.0,36.4596,36.4673,36.4519,36.4596,20600.0
2012-11-26 12:05:00,47.42,47.42,47.41,47.41,13900.0,36.4519,36.4519,36.4442,36.4442,13900.0
2012-11-26 12:10:00,47.41,47.43,47.4,47.43,29700.0,36.4442,36.4596,36.4365,36.4596,29700.0
2012-11-26 12:15:00,47.43,47.48,47.42,47.46,42000.0,36.4596,36.498,36.4519,36.4827,42000.0
2012-11-26 12:20:00,47.46,47.47,47.41,47.41,26200.0,36.4827,36.4903,36.4442,36.4442,26200.0
2012-11-26 12:25:00,47.41,47.42,47.38,47.38,32100.0,36.4442,36.4519,36.4212,36.4212,32100.0
2012-11-26 12:30:00,47.39,47.41,47.38,47.4,47600.0,36.4289,36.4442,36.4212,36.4365,47600.0
2012-11-26 12:35:00,47.39,47.45,47.39,47.43,47300.0,36.4289,36.475,36.4289,36.4596,47300.0
2012-11-26 12:40:00,47.43,47.49,47.42,47.47,37100.0,36.4596,36.5057,36.4519,36.4903,37100.0
2012-11-26 12:45:00,47.47,47.48,47.43,47.44,25100.0,36.4903,36.498,36.4596,36.4673,25100.0
2012-11-26 12:50:00,47.46,47.47,47.42,47.44,27300.0,36.4827,36.4903,36.4519,36.4673,27300.0
2012-11-26 12:55:00,47.45,47.47,47.42,47.44,37700.0,36.475,36.4903,36.4519,36.4673,37700.0
2012-11-26 13:00:00,47.45,47.5,47.44,47.5,17300.0,36.475,36.5134,36.4673,36.5134,17300.0
2012-11-26 13:05:00,47.5,47.57,47.5,47.55,53900.0,36.5134,36.5672,36.5134,36.5518,53900.0
2012-11-26 13:10:00,47.55,47.58,47.53,47.58,60300.0,36.5518,36.5749,36.5365,36.5749,60300.0
2012-11-26 13:15:00,47.58,47.61,47.57,47.6,53700.0,36.5749,36.598,36.5672,36.5903,53700.0
2012-11-26 13:20:00,47.61,47.63,47.59,47.59,58200.0,36.598,36.6133,36.5826,36.5826,58200.0
2012-11-26 13:25:00,47.6,47.62,47.59,47.6,58800.0,36.5903,36.6057,36.5826,36.5903,58800.0
2012-11-26 13:30:00,47.6,47.66,47.59,47.66,50700.0,36.5903,36.6364,36.5826,36.6364,50700.0
2012-11-26 13:35:00,47.65,47.71,47.65,47.7,59700.0,36.6287,36.6748,36.6287,36.6671,59700.0
2012-11-26 13:40:00,47.69,47.74,47.68,47.74,104600.0,36.6595,36.6979,36.6518,36.6979,104600.0
2012-11-26 13:45:00,47.73,47.76,47.73,47.75,55600.0,36.6902,36.7133,36.6902,36.7056,55600.0
2012-11-26 13:50:00,47.76,47.78,47.71,47.72,41100.0,36.7133,36.7286,36.6748,36.6825,41100.0
2012-11-26 13:55:00,47.72,47.76,47.7,47.75,60600.0,36.6825,36.7133,36.6671,36.7056,60600.0
2012-11-26 14:00:00,47.74,47.78,47.73,47.77,60900.0,36.6979,36.7286,36.6902,36.721,60900.0
2012-11-26 14:05:00,47.77,47.78,47.75,47.78,31800.0,36.721,36.7286,36.7056,36.7286,31800.0
2012-11-26 14:10:00,47.78,47.8,47.76,47.79,57900.0,36.7286,36.744,36.7133,36.7363,57900.0
2012-11-26 14:15:00,47.78,47.93,47.78,47.89,139600.0,36.7286,36.8439,36.7286,36.8132,139600.0
2012-11-26 14:20:00,47.89,47.9,47.85,47.86,35000.0,36.8132,36.8209,36.7825,36.7901,35000.0
2012-11-26 14:25:00,47.85,47.85,47.81,47.83,44400.0,36.7825,36.7825,36.7517,36.7671,44400.0
2012-11-26 14:30:00,47.83,47.84,47.77,47.77,59000.0,36.7671,36.7748,36.721,36.721,59000.0
2012-11-26 14:35:00,47.77,47.81,47.77,47.8,49900.0,36.721,36.7517,36.721,36.744,49900.0
2012-11-26 14:40:00,47.8,47.84,47.78,47.84,40800.0,36.744,36.7748,36.7286,36.7748,40800.0
2012-11-26 14:45:00,47.84,47.84,47.79,47.84,58500.0,36.7748,36.7748,36.7363,36.7748,58500.0
2012-11-26 14:50:00,47.84,47.87,47.82,47.84,89500.0,36.7748,36.7978,36.7594,36.7748,89500.0
2012-11-26 14:55:00,47.84,47.87,47.83,47.87,50700.0,36.7748,36.7978,36.7671,36.7978,50700.0
2012-11-26 15:00:00,47.86,47.87,47.82,47.84,74800.0,36.7901,36.7978,36.7594,36.7748,74800.0
2012-11-26 15:05:00,47.84,47.85,47.8,47.81,44400.0,36.7748,36.7825,36.744,36.7517,44400.0
2012-11-26 15:10:00,47.8,47.86,47.79,47.82,82300.0,36.744,36.7901,36.7363,36.7594,82300.0
2012-11-26 15:15:00,47.82,47.85,47.81,47.83,90300.0,36.7594,36.7825,36.7517,36.7671,90300.0
2012-11-26 15:20:00,47.84,47.87,47.82,47.84,92400.0,36.7748,36.7978,36.7594,36.7748,92400.0
2012-11-26 15:25:00,47.84,47.87,47.84,47.85,69500.0,36.7748,36.7978,36.7748,36.7825,69500.0
2012-11-26 15:30:00,47.85,47.86,47.79,47.82,123400.0,36.7825,36.7901,36.7363,36.7594,123400.0
2012-11-26 15:35:00,47.83,47.83,47.76,47.8,83400.0,36.7671,36.7671,36.7133,36.744,83400.0
2012-11-26 15:40:00,47.79,47.82,47.75,47.76,94500.0,36.7363,36.7594,36.7056,36.7133,94500.0
2012-11-26 15:45:00,47.75,47.8,47.73,47.76,132000.0,36.7056,36.744,36.6902,36.7133,132000.0
2012-11-26 15:50:00,47.76,47.79,47.75,47.79,149800.0,36.7133,36.7363,36.7056,36.7363,149800.0
2012-11-26 15:55:00,47.79,47.93,47.78,47.91,701500.0,36.7363,36.8439,36.7286,36.8286,701500.0
2012-11-27 09:30:00,47.82,47.9,47.51,47.83,162900.0,36.7594,36.8209,36.5211,36.7671,162900.0
2012-11-27 09:35:00,47.83,47.97,47.83,47.96,167600.0,36.7671,36.8747,36.7671,36.867,167600.0
2012-11-27 09:40:00,47.96,48.11,47.96,48.1,148600.0,36.867,36.9823,36.867,36.9746,148600.0
2012-11-27 09:45:00,48.1,48.17,48.09,48.15,114100.0,36.9746,37.0284,36.9669,37.0131,114100.0
2012-11-27 09:50:00,48.15,48.16,48.14,48.15,52000.0,37.0131,37.0208,37.0054,37.0131,52000.0
2012-11-27 09:55:00,48.14,48.25,48.14,48.24,93500.0,37.0054,37.0899,37.0054,37.0822,93500.0
2012-11-27 10:00:00,48.24,48.27,48.14,48.17,122900.0,37.0822,37.1053,37.0054,37.0284,122900.0
2012-11-27 10:05:00,48.18,48.21,48.15,48.19,76400.0,37.0361,37.0592,37.0131,37.0438,76400.0
2012-11-27 10:10:00,48.2,48.24,48.2,48.22,82200.0,37.0515,37.0822,37.0515,37.0669,82200.0
2012-11-27 10:15:00,48.23,48.23,48.03,48.03,130500.0,37.0746,37.0746,36.9208,36.9208,130500.0
2012-11-27 10:20:00,48.03,48.14,48.01,48.09,140600.0,36.9208,37.0054,36.9054,36.9669,140600.0
2012-11-27 10:25:00,48.08,48.09,47.98,48.02,81400.0,36.9593,36.9669,36.8824,36.9131,81400.0
2012-11-27 10:30:00,48.02,48.03,47.94,48.01,91100.0,36.9131,36.9208,36.8516,36.9054,91100.0
2012-11-27 10:35:00,48.02,48.07,47.98,48.07,59900.0,36.9131,36.9516,36.8824,36.9516,59900.0
2012-11-27 10:40:00,48.07,48.08,48.05,48.07,40200.0,36.9516,36.9593,36.9362,36.9516,40200.0
2012-11-27 10:45:00,48.06,48.11,48.04,48.07,61300.0,36.9439,36.9823,36.9285,36.9516,61300.0
2012-11-27 10:50:00,48.07,48.13,48.06,48.12,141200.0,36.9516,36.9977,36.9439,36.99,141200.0
2012-11-27 10:55:00,48.13,48.13,48.08,48.1,52700.0,36.9977,36.9977,36.9593,36.9746,52700.0
2012-11-27 11:00:00,48.11,48.15,48.11,48.12,31300.0,36.9823,37.0131,36.9823,36.99,31300.0
2012-11-27 11:05:00,48.12,48.16,48.1,48.16,129400.0,36.99,37.0208,36.9746,37.0208,129400.0
2012-11-27 11:10:00,48.16,48.17,48.14,48.15,100500.0,37.0208,37.0284,37.0054,37.0131,100500.0
2012-11-27 11:15:00,48.15,48.19,48.14,48.18,38100.0,37.0131,37.0438,37.0054,37.0361,38100.0
2012-11-27 11:20:00,48.18,48.19,48.15,48.17,46700.0,37.0361,37.0438,37.0131,37.0284,46700.0
2012-11-27 11:25:00,48.17,48.18,48.14,48.17,47400.0,37.0284,37.0361,37.0054,37.0284,47400.0
2012-11-27 11:30:00,48.17,48.18,48.12,48.14,85400.0,37.0284,37.0361,36.99,37.0054,85400.0
2012-11-27 11:35:00,48.13,48.22,48.13,48.19,103100.0,36.9977,37.0669,36.9977,37.0438,103100.0
2012-11-27 11:40:00,48.19,48.22,48.17,48.2,52700.0,37.0438,37.0669,37.0284,37.0515,52700.0
2012-11-27 11:45:00,48.19,48.2,48.15,48.15,49600.0,37.0438,37.0515,37.0131,37.0131,49600.0
2012-11-27 11:50:00,48.16,48.23,48.15,48.21,70500.0,37.0208,37.0746,37.0131,37.0592,70500.0
2012-11-27 11:55:00,48.2,48.23,48.18,48.21,32600.0,37.0515,37.0746,37.0361,37.0592,32600.0
2012-11-27 12:00:00,48.21,48.27,48.21,48.22,24800.0,37.0592,37.1053,37.0592,37.0669,24800.0
2012-11-27 12:05:00,48.21,48.22,48.18,48.19,20800.0,37.0592,37.0669,37.0361,37.0438,20800.0
2012-11-27 12:10:00,48.18,48.19,48.14,48.16,46200.0,37.0361,37.0438,37.0054,37.0208,46200.0
2012-11-27 12:15:00,48.16,48.18,48.11,48.11,37800.0,37.0208,37.0361,36.9823,36.9823,37800.0
2012-11-27 12:20:00,48.13,48.13,48.11,48.12,31300.0,36.9977,36.9977,36.9823,36.99,31300.0
2012-11-27 12:25:00,48.11,48.14,48.09,48.12,29200.0,36.9823,37.0054,36.9669,36.99,29200.0
2012-11-27 12:30:00,48.12,48.12,48.06,48.07,51100.0,36.99,36.99,36.9439,36.9516,51100.0
2012-11-27 12:35:00,48.07,48.1,48.06,48.09,28800.0,36.9516,36.9746,36.9439,36.9669,28800.0
2012-11-27 12:40:00,48.1,48.11,48.07,48.07,29600.0,36.9746,36.9823,36.9516,36.9516,29600.0
2012-11-27 12:45:00,48.07,48.11,48.05,48.1,25100.0,36.9516,36.9823,36.9362,36.9746,25100.0
2012-11-27 12:50:00,48.09,48.1,48.04,48.04,28700.0,36.9669,36.9746,36.9285,36.9285,28700.0
2012-11-27 12:55:00,48.04,48.04,47.99,48.01,62500.0,36.9285,36.9285,36.8901,36.9054,62500.0
2012-11-27 13:00:00,48.01,48.05,47.99,48.03,50100.0,36.9054,36.9362,36.8901,36.9208,50100.0
2012-11-27 13:05:00,48.03,48.05,48.01,48.02,42100.0,36.9208,36.9362,36.9054,36.9131,42100.0
2012-11-27 13:10:00,48.02,48.06,48.01,48.05,23300.0,36.9131,36.9439,36.9054,36.9362,23300.0
2012-11-27 13:15:00,48.05,48.12,48.04,48.08,34900.0,36.9362,36.99,36.9285,36.9593,34900.0
2012-11-27 13:20:00,48.08,48.09,48.04,48.05,23500.0,36.9593,36.9669,36.9285,36.9362,23500.0
2012-11-27 13:25:00,48.06,48.07,47.97,47.99,29500.0,36.9439,36.9516,36.8747,36.8901,29500.0
2012-11-27 13:30:00,47.99,47.99,47.94,47.97,33200.0,36.8901,36.8901,36.8516,36.8747,33200.0
2012-11-27 13:35:00,47.96,47.99,47.96,47.96,24900.0,36.867,36.8901,36.867,36.867,24900.0
2012-11-27 13:40:00,47.95,47.98,47.91,47.97,38600.0,36.8593,36.8824,36.8286,36.8747,38600.0
2012-11-27 13:45:00,47.96,47.97,47.92,47.95,28000.0,36.867,36.8747,36.8363,36.8593,28000.0
2012-11-27 13:50:00,47.96,47.97,47.91,47.94,39600.0,36.867,36.8747,36.8286,36.8516,39600.0
2012-11-27 13:55:00,47.94,47.95,47.91,47.91,16200.0,36.8516,36.8593,36.8286,36.8286,16200.0
2012-11-27 14:00:00,47.92,47.96,47.88,47.93,42300.0,36.8363,36.867,36.8055,36.8439,42300.0
2012-11-27 14:05:00,47.94,47.95,47.93,47.94,17200.0,36.8516,36.8593,36.8439,36.8516,17200.0
2012-11-27 14:10:00,47.94,48.02,47.94,47.97,55100.0,36.8516,36.9131,36.8516,36.8747,55100.0
2012-11-27 14:15:00,47.97,48.0,47.97,48.0,21700.0,36.8747,36.8978,36.8747,36.8978,21700.0
2012-11-27 14:20:00,48.0,48.03,47.87,47.89,78000.0,36.8978,36.9208,36.7978,36.8132,78000.0
2012-11-27 14:25:00,47.9,47.9,47.79,47.81,37500.0,36.8209,36.8209,36.7363,36.7517,37500.0
2012-11-27 14:30:00,47.81,47.89,47.79,47.83,70100.0,36.7517,36.8132,36.7363,36.7671,70100.0
2012-11-27 14:35:00,47.83,47.83,47.76,47.82,33800.0,36.7671,36.7671,36.7133,36.7594,33800.0
2012-11-27 14:40:00,47.82,47.85,47.77,47.77,31500.0,36.7594,36.7825,36.721,36.721,31500.0
2012-11-27 14:45:00,47.78,47.81,47.75,47.81,44600.0,36.7286,36.7517,36.7056,36.7517,44600.0
2012-11-27 14:50:00,47.81,47.84,47.77,47.78,49100.0,36.7517,36.7748,36.721,36.7286,49100.0
2012-11-27 14:55:00,47.78,47.9,47.78,47.87,37300.0,36.7286,36.8209,36.7286,36.7978,37300.0
2012-11-27 15:00:00,47.87,47.91,47.86,47.88,32900.0,36.7978,36.8286,36.7901,36.8055,32900.0
2012-11-27 15:05:00,47.88,47.92,47.85,47.91,46400.0,36.8055,36.8363,36.7825,36.8286,46400.0
2012-11-27 15:10:00,47.91,47.91,47.87,47.89,44700.0,36.8286,36.8286,36.7978,36.8132,44700.0
2012-11-27 15:15:00,47.88,47.89,47.81,47.82,64800.0,36.8055,36.8132,36.7517,36.7594,64800.0
2012-11-27 15:20:00,47.81,47.85,47.78,47.85,46800.0,36.7517,36.7825,36.7286,36.7825,46800.0
2012-11-27 15:25:00,47.85,47.86,47.79,47.86,57800.0,36.7825,36.7901,36.7363,36.7901,57800.0
2012-11-27 15:30:00,47.86,47.88,47.78,47.79,92400.0,36.7901,36.8055,36.7286,36.7363,92400.0
2012-11-27 15:35:00,47.8,47.8,47.73,47.77,82700.0,36.744,36.744,36.6902,36.721,82700.0
2012-11-27 15:40:00,47.77,47.79,47.75,47.77,68400.0,36.721,36.7363,36.7056,36.721,68400.0
2012-11-27 15:45:00,47.76,47.79,47.71,47.77,101900.0,36.7133,36.7363,36.6748,36.721,101900.0
2012-11-27 15:50:00,47.77,47.77,47.71,47.72,105500.0,36.721,36.721,36.6748,36.6825,105500.0
2012-11-27 15:55:00,47.72,47.72,47.67,47.68,260700.0,36.6825,36.6825,36.6441,36.6518,260700.0
2012-11-28 09:30:00,47.63,47.67,47.52,47.52,72700.0,36.6133,36.6441,36.5288,36.5288,72700.0
2012-11-28 09:35:00,47.52,47.6,47.48,47.52,30500.0,36.5288,36.5903,36.498,36.5288,30500.0
2012-11-28 09:40:00,47.52,47.53,47.45,47.46,35900.0,36.5288,36.5365,36.475,36.4827,35900.0
2012-11-28 09:45:00,47.46,47.5,47.42,47.45,38500.0,36.4827,36.5134,36.4519,36.475,38500.0
2012-11-28 09:50:00,47.46,47.56,47.45,47.47,67200.0,36.4827,36.5595,36.475,36.4903,67200.0
2012-11-28 09:55:00,47.47,47.49,47.38,47.38,50200.0,36.4903,36.5057,36.4212,36.4212,50200.0
2012-11-28 10:00:00,47.38,47.38,47.26,47.27,77000.0,36.4212,36.4212,36.3289,36.3366,77000.0
2012-11-28 10:05:00,47.27,47.29,47.25,47.27,44100.0,36.3366,36.352,36.3212,36.3366,44100.0
2012-11-28 10:10:00,47.27,47.33,47.26,47.26,48400.0,36.3366,36.3827,36.3289,36.3289,48400.0
2012-11-28 10:15:00,47.26,47.38,47.26,47.33,52200.0,36.3289,36.4212,36.3289,36.3827,52200.0
2012-11-28 10:20:00,47.33,47.52,47.32,47.51,55300.0,36.3827,36.5288,36.375,36.5211,55300.0
2012-11-28 10:25:00,47.5,47.52,47.42,47.45,23100.0,36.5134,36.5288,36.4519,36.475,23100.0
2012-11-28 10:30:00,47.44,47.53,47.43,47.49,25000.0,36.4673,36.5365,36.4596,36.5057,25000.0
2012-11-28 10:35:00,47.49,47.68,47.49,47.6,56700.0,36.5057,36.6518,36.5057,36.5903,56700.0
2012-11-28 10:40:00,47.62,47.67,47.61,47.65,29700.0,36.6057,36.6441,36.598,36.6287,29700.0
2012-11-28 10:45:00,47.64,47.77,47.64,47.69,55500.0,36.621,36.721,36.621,36.6595,55500.0
2012-11-28 10:50:00,47.69,47.7,47.59,47.62,59600.0,36.6595,36.6671,36.5826,36.6057,59600.0
2012-11-28 10:55:00,47.61,47.62,47.56,47.61,32900.0,36.598,36.6057,36.5595,36.598,32900.0
2012-11-28 11:00:00,47.61,47.65,47.59,47.61,34100.0,36.598,36.6287,36.5826,36.598,34100.0
2012-11-28 11:05:00,47.6,47.62,47.56,47.6,30100.0,36.5903,36.6057,36.5595,36.5903,30100.0
2012-11-28 11:10:00,47.61,47.69,47.57,47.68,46200.0,36.598,36.6595,36.5672,36.6518,46200.0
2012-11-28 11:15:00,47.69,47.77,47.67,47.76,56600.0,36.6595,36.721,36.6441,36.7133,56600.0
2012-11-28 11:20:00,47.76,47.76,47.7,47.71,30500.0,36.7133,36.7133,36.6671,36.6748,30500.0
2012-11-28 11:25:00,47.72,47.78,47.72,47.77,17100.0,36.6825,36.7286,36.6825,36.721,17100.0
2012-11-28 11:30:00,47.78,47.79,47.69,47.7,34000.0,36.7286,36.7363,36.6595,36.6671,34000.0
2012-11-28 11:35:00,47.72,47.74,47.69,47.73,36600.0,36.6825,36.6979,36.6595,36.6902,36600.0
2012-11-28 11:40:00,47.72,47.73,47.67,47.69,23400.0,36.6825,36.6902,36.6441,36.6595,23400.0
2012-11-28 11:45:00,47.69,47.72,47.67,47.69,24600.0,36.6595,36.6825,36.6441,36.6595,24600.0
2012-11-28 11:50:00,47.7,47.73,47.65,47.68,16400.0,36.6671,36.6902,36.6287,36.6518,16400.0
2012-11-28 11:55:00,47.68,47.72,47.68,47.7,18100.0,36.6518,36.6825,36.6518,36.6671,18100.0
2012-11-28 12:00:00,47.69,47.72,47.63,47.64,41000.0,36.6595,36.6825,36.6133,36.621,41000.0
2012-11-28 12:05:00,47.63,47.66,47.58,47.65,26800.0,36.6133,36.6364,36.5749,36.6287,26800.0
2012-11-28 12:10:00,47.65,47.74,47.59,47.67,39300.0,36.6287,36.6979,36.5826,36.6441,39300.0
2012-11-28 12:15:00,47.66,47.83,47.65,47.8,44100.0,36.6364,36.7671,36.6287,36.744,44100.0
2012-11-28 12:20:00,47.81,47.88,47.77,47.88,31700.0,36.7517,36.8055,36.721,36.8055,31700.0
2012-11-28 12:25:00,47.88,47.88,47.79,47.85,42600.0,36.8055,36.8055,36.7363,36.7825,42600.0
2012-11-28 12:30:00,47.84,47.89,47.83,47.88,29400.0,36.7748,36.8132,36.7671,36.8055,29400.0
2012-11-28 12:35:00,47.88,47.94,47.87,47.92,54800.0,36.8055,36.8516,36.7978,36.8363,54800.0
2012-11-28 12:40:00,47.92,47.94,47.91,47.94,23700.0,36.8363,36.8516,36.8286,36.8516,23700.0
2012-11-28 12:45:00,47.93,47.96,47.91,47.93,22100.0,36.8439,36.867,36.8286,36.8439,22100.0
2012-11-28 12:50:00,47.93,47.93,47.9,47.9,31700.0,36.8439,36.8439,36.8209,36.8209,31700.0
2012-11-28 12:55:00,47.91,47.97,47.9,47.92,37500.0,36.8286,36.8747,36.8209,36.8363,37500.0
2012-11-28 13:00:00,47.91,47.91,47.87,47.89,28700.0,36.8286,36.8286,36.7978,36.8132,28700.0
2012-11-28 13:05:00,47.87,47.88,47.85,47.85,19400.0,36.7978,36.8055,36.7825,36.7825,19400.0
2012-11-28 13:10:00,47.84,47.86,47.83,47.84,27300.0,36.7748,36.7901,36.7671,36.7748,27300.0
2012-11-28 13:15:00,47.84,47.85,47.8,47.81,21600.0,36.7748,36.7825,36.744,36.7517,21600.0
2012-11-28 13:20:00,47.81,47.84,47.8,47.81,33200.0,36.7517,36.7748,36.744,36.7517,33200.0
2012-11-28 13:25:00,47.83,47.83,47.77,47.8,25700.0,36.7671,36.7671,36.721,36.744,25700.0
2012-11-28 13:30:00,47.81,47.85,47.8,47.83,25700.0,36.7517,36.7825,36.744,36.7671,25700.0
2012-11-28 13:35:00,47.83,47.91,47.81,47.87,35800.0,36.7671,36.8286,36.7517,36.7978,35800.0
2012-11-28 13:40:00,47.87,47.9,47.86,47.87,21400.0,36.7978,36.8209,36.7901,36.7978,21400.0
2012-11-28 13:45:00,47.87,47.87,47.84,47.86,19200.0,36.7978,36.7978,36.7748,36.7901,19200.0
2012-11-28 13:50:00,47.85,47.87,47.82,47.83,24200.0,36.7825,36.7978,36.7594,36.7671,24200.0
2012-11-28 13:55:00,47.83,47.85,47.8,47.81,22600.0,36.7671,36.7825,36.744,36.7517,22600.0
2012-11-28 14:00:00,47.82,47.84,47.79,47.79,26100.0,36.7594,36.7748,36.7363,36.7363,26100.0
2012-11-28 14:05:00,47.79,47.81,47.77,47.8,29900.0,36.7363,36.7517,36.721,36.744,29900.0
2012-11-28 14:10:00,47.8,47.81,47.77,47.78,20600.0,36.744,36.7517,36.721,36.7286,20600.0
2012-11-28 14:15:00,47.79,47.8,47.75,47.76,20700.0,36.7363,36.744,36.7056,36.7133,20700.0
2012-11-28 14:20:00,47.76,47.76,47.72,47.74,32100.0,36.7133,36.7133,36.6825,36.6979,32100.0
2012-11-28 14:25:00,47.75,47.75,47.71,47.73,24200.0,36.7056,36.7056,36.6748,36.6902,24200.0
2012-11-28 14:30:00,47.73,47.78,47.71,47.78,24500.0,36.6902,36.7286,36.6748,36.7286,24500.0
2012-11-28 14:35:00,47.78,47.8,47.75,47.8,22700.0,36.7286,36.744,36.7056,36.744,22700.0
2012-11-28 14:40:00,47.79,47.84,47.77,47.8,35100.0,36.7363,36.7748,36.721,36.744,35100.0
2012-11-28 14:45:00,47.81,47.84,47.8,47.81,23800.0,36.7517,36.7748,36.744,36.7517,23800.0
2012-11-28 14:50:00,47.81,47.82,47.77,47.81,28400.0,36.7517,36.7594,36.721,36.7517,28400.0
2012-11-28 14:55:00,47.82,47.84,47.79,47.84,31800.0,36.7594,36.7748,36.7363,36.7748,31800.0
2012-11-28 15:00:00,47.84,47.85,47.81,47.81,30800.0,36.7748,36.7825,36.7517,36.7517,30800.0
2012-11-28 15:05:00,47.82,47.88,47.81,47.85,42200.0,36.7594,36.8055,36.7517,36.7825,42200.0
2012-11-28 15:10:00,47.85,47.89,47.84,47.86,42100.0,36.7825,36.8132,36.7748,36.7901,42100.0
2012-11-28 15:15:00,47.85,47.91,47.85,47.85,43000.0,36.7825,36.8286,36.7825,36.7825,43000.0
2012-11-28 15:20:00,47.86,47.9,47.86,47.89,41300.0,36.7901,36.8209,36.7901,36.8132,41300.0
2012-11-28 15:25:00,47.89,47.97,47.88,47.97,56000.0,36.8132,36.8747,36.8055,36.8747,56000.0
2012-11-28 15:30:00,47.96,47.99,47.93,47.97,71200.0,36.867,36.8901,36.8439,36.8747,71200.0
2012-11-28 15:35:00,47.96,48.0,47.96,47.98,58000.0,36.867,36.8978,36.867,36.8824,58000.0
2012-11-28 15:40:00,47.98,48.0,47.96,47.99,67400.0,36.8824,36.8978,36.867,36.8901,67400.0
2012-11-28 15:45:00,47.99,48.04,47.98,48.02,110500.0,36.8901,36.9285,36.8824,36.9131,110500.0
2012-11-28 15:50:00,48.02,48.03,47.98,48.01,86600.0,36.9131,36.9208,36.8824,36.9054,86600.0
2012-11-28 15:55:00,48.0,48.05,48.0,48.03,235900.0,36.8978,36.9362,36.8978,36.9208,235900.0
2012-11-29 09:30:00,48.15,48.38,48.15,48.35,113100.0,37.0131,37.1899,37.0131,37.1668,113100.0
2012-11-29 09:35:00,48.36,48.47,48.33,48.36,76400.0,37.1745,37.259,37.1514,37.1745,76400.0
2012-11-29 09:40:00,48.38,48.54,48.38,48.51,44700.0,37.1899,37.3129,37.1899,37.2898,44700.0
2012-11-29 09:45:00,48.48,48.54,48.39,48.46,69900.0,37.2667,37.3129,37.1976,37.2514,69900.0
2012-11-29 09:50:00,48.46,48.52,48.43,48.49,48400.0,37.2514,37.2975,37.2283,37.2744,48400.0
2012-11-29 09:55:00,48.5,48.59,48.47,48.55,47900.0,37.2821,37.3513,37.259,37.3205,47900.0
2012-11-29 10:00:00,48.55,48.6,48.51,48.52,63000.0,37.3205,37.359,37.2898,37.2975,63000.0
2012-11-29 10:05:00,48.51,48.53,48.35,48.39,65300.0,37.2898,37.3052,37.1668,37.1976,65300.0
2012-11-29 10:10:00,48.4,48.43,48.32,48.43,51600.0,37.2052,37.2283,37.1437,37.2283,51600.0
2012-11-29 10:15:00,48.43,48.44,48.38,48.43,40500.0,37.2283,37.236,37.1899,37.2283,40500.0
2012-11-29 10:20:00,48.43,48.45,48.37,48.42,42200.0,37.2283,37.2437,37.1822,37.2206,42200.0
2012-11-29 10:25:00,48.43,48.45,48.34,48.37,42300.0,37.2283,37.2437,37.1591,37.1822,42300.0
2012-11-29 10:30:00,48.37,48.4,48.32,48.35,34900.0,37.1822,37.2052,37.1437,37.1668,34900.0
2012-11-29 10:35:00,48.34,48.38,48.31,48.38,26800.0,37.1591,37.1899,37.1361,37.1899,26800.0
2012-11-29 10:40:00,48.37,48.42,48.34,48.4,38900.0,37.1822,37.2206,37.1591,37.2052,38900.0
2012-11-29 10:45:00,48.41,48.43,48.39,48.41,37200.0,37.2129,37.2283,37.1976,37.2129,37200.0
2012-11-29 10:50:00,48.42,48.43,48.39,48.41,33300.0,37.2206,37.2283,37.1976,37.2129,33300.0
2012-11-29 10:55:00,48.42,48.45,48.4,48.43,44600.0,37.2206,37.2437,37.2052,37.2283,44600.0
2012-11-29 11:00:00,48.43,48.5,48.41,48.49,51000.0,37.2283,37.2821,37.2129,37.2744,51000.0
2012-11-29 11:05:00,48.5,48.53,48.46,48.52,49400.0,37.2821,37.3052,37.2514,37.2975,49400.0
2012-11-29 11:10:00,48.52,48.57,48.52,48.53,52000.0,37.2975,37.3359,37.2975,37.3052,52000.0
2012-11-29 11:15:00,48.54,48.55,48.49,48.5,53600.0,37.3129,37.3205,37.2744,37.2821,53600.0
2012-11-29 11:20:00,48.5,48.51,48.47,48.49,20100.0,37.2821,37.2898,37.259,37.2744,20100.0
2012-11-29 11:25:00,48.49,48.51,48.45,48.5,32000.0,37.2744,37.2898,37.2437,37.2821,32000.0
2012-11-29 11:30:00,48.5,48.55,48.49,48.52,38500.0,37.2821,37.3205,37.2744,37.2975,38500.0
2012-11-29 11:35:00,48.52,48.54,48.47,48.52,33200.0,37.2975,37.3129,37.259,37.2975,33200.0
2012-11-29 11:40:00,48.53,48.55,48.26,48.28,103600.0,37.3052,37.3205,37.0976,37.113,103600.0
2012-11-29 11:45:00,48.28,48.33,48.24,48.29,52300.0,37.113,37.1514,37.0822,37.1207,52300.0
2012-11-29 11:50:00,48.31,48.39,48.31,48.35,30900.0,37.1361,37.1976,37.1361,37.1668,30900.0
2012-11-29 11:55:00,48.36,48.37,48.29,48.32,19800.0,37.1745,37.1822,37.1207,37.1437,19800.0
2012-11-29 12:00:00,48.31,48.37,48.29,48.35,23300.0,37.1361,37.1822,37.1207,37.1668,23300.0
2012-11-29 12:05:00,48.35,48.39,48.28,48.39,39900.0,37.1668,37.1976,37.113,37.1976,39900.0
2012-11-29 12:10:00,48.38,48.51,48.36,48.47,42500.0,37.1899,37.2898,37.1745,37.259,42500.0
2012-11-29 12:15:00,48.47,48.49,48.45,48.48,39800.0,37.259,37.2744,37.2437,37.2667,39800.0
2012-11-29 12:20:00,48.48,48.54,48.48,48.52,39500.0,37.2667,37.3129,37.2667,37.2975,39500.0
2012-11-29 12:25:00,48.51,48.54,48.5,48.52,45900.0,37.2898,37.3129,37.2821,37.2975,45900.0
2012-11-29 12:30:00,48.53,48.58,48.52,48.57,67300.0,37.3052,37.3436,37.2975,37.3359,67300.0
2012-11-29 12:35:00,48.56,48.59,48.55,48.55,40600.0,37.3282,37.3513,37.3205,37.3205,40600.0
2012-11-29 12:40:00,48.55,48.58,48.55,48.57,38900.0,37.3205,37.3436,37.3205,37.3359,38900.0
2012-11-29 12:45:00,48.57,48.6,48.55,48.59,46700.0,37.3359,37.359,37.3205,37.3513,46700.0
2012-11-29 12:50:00,48.6,48.61,48.55,48.57,27800.0,37.359,37.3667,37.3205,37.3359,27800.0
2012-11-29 12:55:00,48.58,48.59,48.55,48.59,28800.0,37.3436,37.3513,37.3205,37.3513,28800.0
2012-11-29 13:00:00,48.59,48.61,48.56,48.59,28200.0,37.3513,37.3667,37.3282,37.3513,28200.0
2012-11-29 13:05:00,48.6,48.6,48.53,48.54,26400.0,37.359,37.359,37.3052,37.3129,26400.0
2012-11-29 13:10:00,48.54,48.55,48.51,48.52,15700.0,37.3129,37.3205,37.2898,37.2975,15700.0
2012-11-29 13:15:00,48.52,48.56,48.5,48.55,31000.0,37.2975,37.3282,37.2821,37.3205,31000.0
2012-11-29 13:20:00,48.56,48.61,48.55,48.61,38700.0,37.3282,37.3667,37.3205,37.3667,38700.0
2012-11-29 13:25:00,48.61,48.65,48.59,48.65,72600.0,37.3667,37.3974,37.3513,37.3974,72600.0
2012-11-29 13:30:00,48.65,48.71,48.65,48.71,68600.0,37.3974,37.4435,37.3974,37.4435,68600.0
2012-11-29 13:35:00,48.71,48.72,48.68,48.7,40300.0,37.4435,37.4512,37.4205,37.4359,40300.0
2012-11-29 13:40:00,48.7,48.72,48.68,48.71,45000.0,37.4359,37.4512,37.4205,37.4435,45000.0
2012-11-29 13:45:00,48.7,48.75,48.68,48.74,63300.0,37.4359,37.4743,37.4205,37.4666,63300.0
2012-11-29 13:50:00,48.73,48.76,48.71,48.75,57800.0,37.4589,37.482,37.4435,37.4743,57800.0
2012-11-29 13:55:00,48.75,48.77,48.72,48.72,37400.0,37.4743,37.4897,37.4512,37.4512,37400.0
2012-11-29 14:00:00,48.72,48.74,48.69,48.7,40300.0,37.4512,37.4666,37.4282,37.4359,40300.0
2012-11-29 14:05:00,48.7,48.71,48.65,48.66,49200.0,37.4359,37.4435,37.3974,37.4051,49200.0
2012-11-29 14:10:00,48.66,48.67,48.61,48.62,37900.0,37.4051,37.4128,37.3667,37.3744,37900.0
2012-11-29 14:15:00,48.62,48.64,48.59,48.61,35800.0,37.3744,37.3897,37.3513,37.3667,35800.0
2012-11-29 14:20:00,48.61,48.64,48.59,48.6,37300.0,37.3667,37.3897,37.3513,37.359,37300.0
2012-11-29 14:25:00,48.6,48.6,48.54,48.55,34300.0,37.359,37.359,37.3129,37.3205,34300.0
2012-11-29 14:30:00,48.56,48.63,48.55,48.63,40500.0,37.3282,37.382,37.3205,37.382,40500.0
2012-11-29 14:35:00,48.62,48.66,48.6,48.65,39600.0,37.3744,37.4051,37.359,37.3974,39600.0
2012-11-29 14:40:00,48.65,48.65,48.59,48.6,33200.0,37.3974,37.3974,37.3513,37.359,33200.0
2012-11-29 14:45:00,48.6,48.67,48.58,48.64,58200.0,37.359,37.4128,37.3436,37.3897,58200.0
2012-11-29 14:50:00,48.63,48.64,48.62,48.62,50800.0,37.382,37.3897,37.3744,37.3744,50800.0
2012-11-29 14:55:00,48.63,48.65,48.61,48.64,40500.0,37.382,37.3974,37.3667,37.3897,40500.0
2012-11-29 15:00:00,48.64,48.65,48.62,48.65,31300.0,37.3897,37.3974,37.3744,37.3974,31300.0
2012-11-29 15:05:00,48.64,48.64,48.56,48.6,40300.0,37.3897,37.3897,37.3282,37.359,40300.0
2012-11-29 15:10:00,48.59,48.6,48.54,48.56,49900.0,37.3513,37.359,37.3129,37.3282,49900.0
2012-11-29 15:15:00,48.56,48.59,48.55,48.55,42400.0,37.3282,37.3513,37.3205,37.3205,42400.0
2012-11-29 15:20:00,48.55,48.57,48.47,48.47,53600.0,37.3205,37.3359,37.259,37.259,53600.0
2012-11-29 15:25:00,48.47,48.52,48.46,48.52,48000.0,37.259,37.2975,37.2514,37.2975,48000.0
2012-11-29 15:30:00,48.51,48.55,48.51,48.54,57100.0,37.2898,37.3205,37.2898,37.3129,57100.0
2012-11-29 15:35:00,48.54,48.54,48.48,48.5,71600.0,37.3129,37.3129,37.2667,37.2821,71600.0
2012-11-29 15:40:00,48.51,48.63,48.51,48.62,93700.0,37.2898,37.382,37.2898,37.3744,93700.0
2012-11-29 15:45:00,48.61,48.61,48.55,48.6,86600.0,37.3667,37.3667,37.3205,37.359,86600.0
2012-11-29 15:50:00,48.6,48.61,48.55,48.57,126100.0,37.359,37.3667,37.3205,37.3359,126100.0
2012-11-29 15:55:00,48.57,48.58,48.52,48.58,292000.0,37.3359,37.3436,37.2975,37.3436,292000.0
2012-11-30 09:30:00,48.71,48.71,48.42,48.46,119100.0,37.4435,37.4435,37.2206,37.2514,119100.0
2012-11-30 09:35:00,48.45,48.52,48.39,48.52,54000.0,37.2437,37.2975,37.1976,37.2975,54000.0
2012-11-30 09:40:00,48.52,48.72,48.51,48.72,124500.0,37.2975,37.4512,37.2898,37.4512,124500.0
2012-11-30 09:45:00,48.71,48.82,48.67,48.8,99100.0,37.4435,37.5281,37.4128,37.5127,99100.0
2012-11-30 09:50:00,48.8,48.85,48.77,48.85,69000.0,37.5127,37.5512,37.4897,37.5512,69000.0
2012-11-30 09:55:00,48.85,48.98,48.84,48.96,115400.0,37.5512,37.6511,37.5435,37.6357,115400.0
2012-11-30 10:00:00,48.95,49.06,48.93,49.01,175300.0,37.628,37.7126,37.6127,37.6741,175300.0
2012-11-30 10:05:00,49.03,49.04,48.98,48.98,56000.0,37.6895,37.6972,37.6511,37.6511,56000.0
2012-11-30 10:10:00,48.98,48.99,48.78,48.88,100500.0,37.6511,37.6588,37.4973,37.5742,100500.0
2012-11-30 10:15:00,48.89,48.97,48.85,48.97,57800.0,37.5819,37.6434,37.5512,37.6434,57800.0
2012-11-30 10:20:00,48.98,49.0,48.89,48.9,51000.0,37.6511,37.6665,37.5819,37.5896,51000.0
2012-11-30 10:25:00,48.9,49.01,48.88,49.0,95900.0,37.5896,37.6741,37.5742,37.6665,95900.0
2012-11-30 10:30:00,49.0,49.03,48.99,49.02,54200.0,37.6665,37.6895,37.6588,37.6818,54200.0
2012-11-30 10:35:00,49.02,49.02,48.97,48.99,51800.0,37.6818,37.6818,37.6434,37.6588,51800.0
2012-11-30 10:40:00,48.98,48.99,48.93,48.96,67600.0,37.6511,37.6588,37.6127,37.6357,67600.0
2012-11-30 10:45:00,48.96,48.98,48.86,48.87,46300.0,37.6357,37.6511,37.5588,37.5665,46300.0
2012-11-30 10:50:00,48.86,48.86,48.79,48.82,39300.0,37.5588,37.5588,37.505,37.5281,39300.0
2012-11-30 10:55:00,48.82,48.89,48.81,48.87,23900.0,37.5281,37.5819,37.5204,37.5665,23900.0
2012-11-30 11:00:00,48.87,48.9,48.85,48.87,33100.0,37.5665,37.5896,37.5512,37.5665,33100.0
2012-11-30 11:05:00,48.87,48.88,48.83,48.86,48300.0,37.5665,37.5742,37.5358,37.5588,48300.0
2012-11-30 11:10:00,48.86,48.89,48.83,48.83,54700.0,37.5588,37.5819,37.5358,37.5358,54700.0
2012-11-30 11:15:00,48.84,48.86,48.8,48.82,48300.0,37.5435,37.5588,37.5127,37.5281,48300.0
2012-11-30 11:20:00,48.81,48.83,48.78,48.8,37800.0,37.5204,37.5358,37.4973,37.5127,37800.0
2012-11-30 11:25:00,48.8,48.84,48.77,48.84,38900.0,37.5127,37.5435,37.4897,37.5435,38900.0
2012-11-30 11:30:00,48.84,48.85,48.78,48.78,36600.0,37.5435,37.5512,37.4973,37.4973,36600.0
2012-11-30 11:35:00,48.78,48.82,48.77,48.81,25000.0,37.4973,37.5281,37.4897,37.5204,25000.0
2012-11-30 11:40:00,48.82,48.88,48.82,48.85,48800.0,37.5281,37.5742,37.5281,37.5512,48800.0
2012-11-30 11:45:00,48.86,48.88,48.85,48.86,40600.0,37.5588,37.5742,37.5512,37.5588,40600.0
2012-11-30 11:50:00,48.86,48.88,48.84,48.87,42600.0,37.5588,37.5742,37.5435,37.5665,42600.0
2012-11-30 11:55:00,48.88,48.91,48.86,48.87,43700.0,37.5742,37.5973,37.5588,37.5665,43700.0
2012-11-30 12:00:00,48.87,48.91,48.85,48.91,60400.0,37.5665,37.5973,37.5512,37.5973,60400.0
2012-11-30 12:05:00,48.91,48.96,48.9,48.94,36400.0,37.5973,37.6357,37.5896,37.6203,36400.0
2012-11-30 12:10:00,48.95,48.95,48.9,48.91,22700.0,37.628,37.628,37.5896,37.5973,22700.0
2012-11-30 12:15:00,48.9,48.92,48.89,48.89,32500.0,37.5896,37.605,37.5819,37.5819,32500.0
2012-11-30 12:20:00,48.9,48.96,48.89,48.96,36300.0,37.5896,37.6357,37.5819,37.6357,36300.0
2012-11-30 12:25:00,48.96,48.97,48.93,48.94,33800.0,37.6357,37.6434,37.6127,37.6203,33800.0
2012-11-30 12:30:00,48.94,48.98,48.94,48.96,31700.0,37.6203,37.6511,37.6203,37.6357,31700.0
2012-11-30 12:35:00,48.96,48.99,48.94,48.95,25500.0,37.6357,37.6588,37.6203,37.628,25500.0
2012-11-30 12:40:00,48.95,48.96,48.91,48.92,27900.0,37.628,37.6357,37.5973,37.605,27900.0
2012-11-30 12:45:00,48.91,48.96,48.91,48.93,77200.0,37.5973,37.6357,37.5973,37.6127,77200.0
2012-11-30 12:50:00,48.93,48.95,48.89,48.95,58200.0,37.6127,37.628,37.5819,37.628,58200.0
2012-11-30 12:55:00,48.95,48.99,48.94,48.97,46400.0,37.628,37.6588,37.6203,37.6434,46400.0
2012-11-30 13:00:00,48.96,49.01,48.95,49.0,46200.0,37.6357,37.6741,37.628,37.6665,46200.0
2012-11-30 13:05:00,49.0,49.02,48.98,49.02,32300.0,37.6665,37.6818,37.6511,37.6818,32300.0
2012-11-30 13:10:00,49.01,49.03,49.0,49.02,48400.0,37.6741,37.6895,37.6665,37.6818,48400.0
2012-11-30 13:15:00,49.02,49.02,48.95,48.98,29300.0,37.6818,37.6818,37.628,37.6511,29300.0
2012-11-30 13:20:00,48.97,49.05,48.97,49.02,76100.0,37.6434,37.7049,37.6434,37.6818,76100.0
2012-11-30 13:25:00,49.03,49.07,49.02,49.05,64600.0,37.6895,37.7203,37.6818,37.7049,64600.0
2012-11-30 13:30:00,49.03,49.04,49.0,49.02,36900.0,37.6895,37.6972,37.6665,37.6818,36900.0
2012-11-30 13:35:00,49.01,49.04,49.01,49.03,37900.0,37.6741,37.6972,37.6741,37.6895,37900.0
2012-11-30 13:40:00,49.03,49.03,49.02,49.02,34900.0,37.6895,37.6895,37.6818,37.6818,34900.0
2012-11-30 13:45:00,49.02,49.06,49.01,49.04,54800.0,37.6818,37.7126,37.6741,37.6972,54800.0
2012-11-30 13:50:00,49.05,49.09,49.04,49.09,83500.0,37.7049,37.7356,37.6972,37.7356,83500.0
2012-11-30 13:55:00,49.08,49.11,49.06,49.08,62500.0,37.728,37.751,37.7126,37.728,62500.0
2012-11-30 14:00:00,49.09,49.12,49.06,49.12,48400.0,37.7356,37.7587,37.7126,37.7587,48400.0
2012-11-30 14:05:00,49.12,49.12,49.08,49.08,64100.0,37.7587,37.7587,37.728,37.728,64100.0
2012-11-30 14:10:00,49.08,49.11,49.08,49.08,26400.0,37.728,37.751,37.728,37.728,26400.0
2012-11-30 14:15:00,49.08,49.1,49.07,49.08,16900.0,37.728,37.7433,37.7203,37.728,16900.0
2012-11-30 14:20:00,49.09,49.12,49.08,49.11,51400.0,37.7356,37.7587,37.728,37.751,51400.0
2012-11-30 14:25:00,49.11,49.15,49.1,49.12,74600.0,37.751,37.7818,37.7433,37.7587,74600.0
2012-11-30 14:30:00,49.12,49.13,49.06,49.08,37600.0,37.7587,37.7664,37.7126,37.728,37600.0
2012-11-30 14:35:00,49.09,49.11,49.08,49.09,55500.0,37.7356,37.751,37.728,37.7356,55500.0
2012-11-30 14:40:00,49.09,49.12,49.07,49.11,62300.0,37.7356,37.7587,37.7203,37.751,62300.0
2012-11-30 14:45:00,49.11,49.15,49.09,49.1,92500.0,37.751,37.7818,37.7356,37.7433,92500.0
2012-11-30 14:50:00,49.09,49.1,49.05,49.1,45300.0,37.7356,37.7433,37.7049,37.7433,45300.0
2012-11-30 14:55:00,49.1,49.12,49.05,49.06,62100.0,37.7433,37.7587,37.7049,37.7126,62100.0
2012-11-30 15:00:00,49.06,49.07,49.02,49.03,75500.0,37.7126,37.7203,37.6818,37.6895,75500.0
2012-11-30 15:05:00,49.03,49.05,49.0,49.0,88800.0,37.6895,37.7049,37.6665,37.6665,88800.0
2012-11-30 15:10:00,49.0,49.06,49.0,49.05,82800.0,37.6665,37.7126,37.6665,37.7049,82800.0
2012-11-30 15:15:00,49.05,49.09,49.01,49.02,73700.0,37.7049,37.7356,37.6741,37.6818,73700.0
2012-11-30 15:20:00,49.02,49.08,49.01,49.03,107900.0,37.6818,37.728,37.6741,37.6895,107900.0
2012-11-30 15:25:00,49.04,49.05,49.0,49.0,89100.0,37.6972,37.7049,37.6665,37.6665,89100.0
2012-11-30 15:30:00,49.01,49.04,49.0,49.03,120200.0,37.6741,37.6972,37.6665,37.6895,120200.0
2012-11-30 15:35:00,49.03,49.06,49.01,49.02,108200.0,37.6895,37.7126,37.6741,37.6818,108200.0
2012-11-30 15:40:00,49.01,49.04,48.96,48.96,140100.0,37.6741,37.6972,37.6357,37.6357,140100.0
2012-11-30 15:45:00,48.97,49.07,48.95,49.02,207300.0,37.6434,37.7203,37.628,37.6818,207300.0
2012-11-30 15:50:00,49.02,49.13,49.01,49.11,241700.0,37.6818,37.7664,37.6741,37.751,241700.0
2012-11-30 15:55:00,49.11,49.12,49.01,49.04,495100.0,37.751,37.7587,37.6741,37.6972,495100.0
2012-12-03 09:30:00,49.21,49.33,49.17,49.3,199600.0,37.8279,37.9201,37.7971,37.8971,199600.0
2012-12-03 09:35:00,49.3,49.55,49.26,49.5,216200.0,37.8971,38.0892,37.8663,38.0508,216200.0
2012-12-03 09:40:00,49.5,49.61,49.49,49.58,153100.0,38.0508,38.1354,38.0431,38.1123,153100.0
2012-12-03 09:45:00,49.58,49.58,49.34,49.45,86200.0,38.1123,38.1123,37.9278,38.0124,86200.0
2012-12-03 09:50:00,49.44,49.46,49.36,49.37,46000.0,38.0047,38.0201,37.9432,37.9509,46000.0
2012-12-03 09:55:00,49.38,49.39,49.25,49.29,74800.0,37.9586,37.9663,37.8586,37.8894,74800.0
2012-12-03 10:00:00,49.28,49.28,49.1,49.13,142000.0,37.8817,37.8817,37.7433,37.7664,142000.0
2012-12-03 10:05:00,49.13,49.13,48.95,49.0,320200.0,37.7664,37.7664,37.628,37.6665,320200.0
2012-12-03 10:10:00,49.0,49.15,48.99,49.03,161400.0,37.6665,37.7818,37.6588,37.6895,161400.0
2012-12-03 10:15:00,49.04,49.1,49.01,49.05,78100.0,37.6972,37.7433,37.6741,37.7049,78100.0
2012-12-03 10:20:00,49.04,49.08,49.0,49.07,83800.0,37.6972,37.728,37.6665,37.7203,83800.0
2012-12-03 10:25:00,49.07,49.07,48.95,48.95,60300.0,37.7203,37.7203,37.628,37.628,60300.0
2012-12-03 10:30:00,48.96,49.0,48.92,48.95,88200.0,37.6357,37.6665,37.605,37.628,88200.0
2012-12-03 10:35:00,48.95,49.02,48.92,49.02,47300.0,37.628,37.6818,37.605,37.6818,47300.0
2012-12-03 10:40:00,49.02,49.02,48.93,48.94,61400.0,37.6818,37.6818,37.6127,37.6203,61400.0
2012-12-03 10:45:00,48.93,48.98,48.88,48.96,46200.0,37.6127,37.6511,37.5742,37.6357,46200.0
2012-12-03 10:50:00,48.97,48.97,48.85,48.86,42300.0,37.6434,37.6434,37.5512,37.5588,42300.0
2012-12-03 10:55:00,48.86,48.93,48.86,48.91,44100.0,37.5588,37.6127,37.5588,37.5973,44100.0
2012-12-03 11:00:00,48.91,48.96,48.89,48.89,32900.0,37.5973,37.6357,37.5819,37.5819,32900.0
2012-12-03 11:05:00,48.89,48.94,48.86,48.92,55100.0,37.5819,37.6203,37.5588,37.605,55100.0
2012-12-03 11:10:00,48.91,48.95,48.89,48.92,53600.0,37.5973,37.628,37.5819,37.605,53600.0
2012-12-03 11:15:00,48.92,49.0,48.92,49.0,48800.0,37.605,37.6665,37.605,37.6665,48800.0
2012-12-03 11:20:00,49.0,49.0,48.95,48.95,52400.0,37.6665,37.6665,37.628,37.628,52400.0
2012-12-03 11:25:00,48.94,48.99,48.94,48.95,44200.0,37.6203,37.6588,37.6203,37.628,44200.0
2012-12-03 11:30:00,48.94,49.01,48.91,48.93,55900.0,37.6203,37.6741,37.5973,37.6127,55900.0
2012-12-03 11:35:00,48.94,48.96,48.91,48.94,27600.0,37.6203,37.6357,37.5973,37.6203,27600.0
2012-12-03 11:40:00,48.94,48.95,48.88,48.9,34500.0,37.6203,37.628,37.5742,37.5896,34500.0
2012-12-03 11:45:00,48.91,48.98,48.91,48.94,61000.0,37.5973,37.6511,37.5973,37.6203,61000.0
2012-12-03 11:50:00,48.95,49.01,48.95,48.97,47000.0,37.628,37.6741,37.628,37.6434,47000.0
2012-12-03 11:55:00,48.98,49.0,48.95,49.0,40000.0,37.6511,37.6665,37.628,37.6665,40000.0
2012-12-03 12:00:00,49.0,49.01,48.97,49.01,57500.0,37.6665,37.6741,37.6434,37.6741,57500.0
2012-12-03 12:05:00,49.0,49.04,49.0,49.0,28100.0,37.6665,37.6972,37.6665,37.6665,28100.0
2012-12-03 12:10:00,49.0,49.01,48.99,49.01,24000.0,37.6665,37.6741,37.6588,37.6741,24000.0
2012-12-03 12:15:00,49.0,49.0,48.96,48.99,18400.0,37.6665,37.6665,37.6357,37.6588,18400.0
2012-12-03 12:20:00,49.0,49.01,48.96,48.99,31600.0,37.6665,37.6741,37.6357,37.6588,31600.0
2012-12-03 12:25:00,48.98,49.01,48.98,49.0,21300.0,37.6511,37.6741,37.6511,37.6665,21300.0
2012-12-03 12:30:00,48.99,49.02,48.98,49.0,41800.0,37.6588,37.6818,37.6511,37.6665,41800.0
2012-12-03 12:35:00,49.01,49.01,48.98,49.0,14200.0,37.6741,37.6741,37.6511,37.6665,14200.0
2012-12-03 12:40:00,48.99,48.99,48.94,48.95,11700.0,37.6588,37.6588,37.6203,37.628,11700.0
2012-12-03 12:45:00,48.94,49.0,48.94,48.97,37300.0,37.6203,37.6665,37.6203,37.6434,37300.0
2012-12-03 12:50:00,48.97,48.98,48.94,48.95,22100.0,37.6434,37.6511,37.6203,37.628,22100.0
2012-12-03 12:55:00,48.95,48.97,48.94,48.95,13600.0,37.628,37.6434,37.6203,37.628,13600.0
2012-12-03 13:00:00,48.95,48.96,48.9,48.91,46600.0,37.628,37.6357,37.5896,37.5973,46600.0
2012-12-03 13:05:00,48.91,48.95,48.91,48.93,16100.0,37.5973,37.628,37.5973,37.6127,16100.0
2012-12-03 13:10:00,48.93,48.93,48.88,48.92,22300.0,37.6127,37.6127,37.5742,37.605,22300.0
2012-12-03 13:15:00,48.93,48.93,48.9,48.93,15800.0,37.6127,37.6127,37.5896,37.6127,15800.0
2012-12-03 13:20:00,48.93,48.97,48.93,48.96,29400.0,37.6127,37.6434,37.6127,37.6357,29400.0
2012-12-03 13:25:00,48.96,48.97,48.93,48.94,9700.0,37.6357,37.6434,37.6127,37.6203,9700.0
2012-12-03 13:30:00,48.94,48.95,48.86,48.86,21000.0,37.6203,37.628,37.5588,37.5588,21000.0
2012-12-03 13:35:00,48.87,48.87,48.8,48.82,44500.0,37.5665,37.5665,37.5127,37.5281,44500.0
2012-12-03 13:40:00,48.83,48.88,48.82,48.86,35000.0,37.5358,37.5742,37.5281,37.5588,35000.0
2012-12-03 13:45:00,48.85,48.91,48.84,48.88,20400.0,37.5512,37.5973,37.5435,37.5742,20400.0
2012-12-03 13:50:00,48.88,48.91,48.87,48.87,28000.0,37.5742,37.5973,37.5665,37.5665,28000.0
2012-12-03 13:55:00,48.88,48.92,48.87,48.89,20700.0,37.5742,37.605,37.5665,37.5819,20700.0
2012-12-03 14:00:00,48.89,48.91,48.86,48.89,37000.0,37.5819,37.5973,37.5588,37.5819,37000.0
2012-12-03 14:05:00,48.89,48.98,48.87,48.98,39700.0,37.5819,37.6511,37.5665,37.6511,39700.0
2012-12-03 14:10:00,48.98,48.99,48.93,48.96,33200.0,37.6511,37.6588,37.6127,37.6357,33200.0
2012-12-03 14:15:00,48.96,48.99,48.93,48.94,69700.0,37.6357,37.6588,37.6127,37.6203,69700.0
2012-12-03 14:20:00,48.94,48.97,48.91,48.94,49900.0,37.6203,37.6434,37.5973,37.6203,49900.0
2012-12-03 14:25:00,48.93,48.95,48.91,48.95,26700.0,37.6127,37.628,37.5973,37.628,26700.0
2012-12-03 14:30:00,48.94,49.0,48.93,49.0,32400.0,37.6203,37.6665,37.6127,37.6665,32400.0
2012-12-03 14:35:00,48.99,49.01,48.91,48.91,50900.0,37.6588,37.6741,37.5973,37.5973,50900.0
2012-12-03 14:40:00,48.9,48.94,48.9,48.93,32700.0,37.5896,37.6203,37.5896,37.6127,32700.0
2012-12-03 14:45:00,48.93,48.96,48.9,48.95,41500.0,37.6127,37.6357,37.5896,37.628,41500.0
2012-12-03 14:50:00,48.96,49.0,48.95,49.0,66400.0,37.6357,37.6665,37.628,37.6665,66400.0
2012-12-03 14:55:00,48.99,48.99,48.95,48.96,89900.0,37.6588,37.6588,37.628,37.6357,89900.0
2012-12-03 15:00:00,48.97,49.02,48.94,48.96,143900.0,37.6434,37.6818,37.6203,37.6357,143900.0
2012-12-03 15:05:00,48.95,48.97,48.89,48.92,53800.0,37.628,37.6434,37.5819,37.605,53800.0
2012-12-03 15:10:00,48.93,48.98,48.9,48.97,59200.0,37.6127,37.6511,37.5896,37.6434,59200.0
2012-12-03 15:15:00,48.95,48.98,48.86,48.89,66600.0,37.628,37.6511,37.5588,37.5819,66600.0
2012-12-03 15:20:00,48.89,48.94,48.89,48.94,53000.0,37.5819,37.6203,37.5819,37.6203,53000.0
2012-12-03 15:25:00,48.93,48.99,48.92,48.99,68200.0,37.6127,37.6588,37.605,37.6588,68200.0
2012-12-03 15:30:00,48.99,49.03,48.97,49.03,59400.0,37.6588,37.6895,37.6434,37.6895,59400.0
2012-12-03 15:35:00,49.03,49.06,49.02,49.03,132100.0,37.6895,37.7126,37.6818,37.6895,132100.0
2012-12-03 15:40:00,49.03,49.09,49.03,49.09,137400.0,37.6895,37.7356,37.6895,37.7356,137400.0
2012-12-03 15:45:00,49.09,49.11,49.01,49.02,164300.0,37.7356,37.751,37.6741,37.6818,164300.0
2012-12-03 15:50:00,49.01,49.06,49.01,49.04,112900.0,37.6741,37.7126,37.6741,37.6972,112900.0
2012-12-03 15:55:00,49.04,49.06,48.9,48.92,344700.0,37.6972,37.7126,37.5896,37.605,344700.0
2012-12-04 09:30:00,48.81,49.01,48.81,49.01,96700.0,37.5204,37.6741,37.5204,37.6741,96700.0
2012-12-04 09:35:00,48.99,49.05,48.89,49.02,55000.0,37.6588,37.7049,37.5819,37.6818,55000.0
2012-12-04 09:40:00,49.01,49.22,49.01,49.2,72300.0,37.6741,37.8356,37.6741,37.8202,72300.0
2012-12-04 09:45:00,49.2,49.28,49.18,49.26,69500.0,37.8202,37.8817,37.8048,37.8663,69500.0
2012-12-04 09:50:00,49.26,49.37,49.25,49.35,84700.0,37.8663,37.9509,37.8586,37.9355,84700.0
2012-12-04 09:55:00,49.36,49.4,49.31,49.31,52400.0,37.9432,37.9739,37.9048,37.9048,52400.0
2012-12-04 10:00:00,49.32,49.37,49.26,49.28,257200.0,37.9124,37.9509,37.8663,37.8817,257200.0
2012-12-04 10:05:00,49.28,49.33,49.23,49.31,185400.0,37.8817,37.9201,37.8433,37.9048,185400.0
2012-12-04 10:10:00,49.31,49.46,49.28,49.38,356100.0,37.9048,38.0201,37.8817,37.9586,356100.0
2012-12-04 10:15:00,49.39,49.44,49.36,49.43,44400.0,37.9663,38.0047,37.9432,37.997,44400.0
2012-12-04 10:20:00,49.43,49.47,49.39,49.44,64200.0,37.997,38.0278,37.9663,38.0047,64200.0
2012-12-04 10:25:00,49.44,49.47,49.4,49.44,88100.0,38.0047,38.0278,37.9739,38.0047,88100.0
2012-12-04 10:30:00,49.45,49.47,49.42,49.45,56300.0,38.0124,38.0278,37.9893,38.0124,56300.0
2012-12-04 10:35:00,49.46,49.47,49.39,49.41,66800.0,38.0201,38.0278,37.9663,37.9816,66800.0
2012-12-04 10:40:00,49.41,49.45,49.33,49.34,111200.0,37.9816,38.0124,37.9201,37.9278,111200.0
2012-12-04 10:45:00,49.34,49.37,49.33,49.33,52000.0,37.9278,37.9509,37.9201,37.9201,52000.0
2012-12-04 10:50:00,49.34,49.34,49.26,49.3,54600.0,37.9278,37.9278,37.8663,37.8971,54600.0
2012-12-04 10:55:00,49.29,49.29,49.16,49.16,71200.0,37.8894,37.8894,37.7895,37.7895,71200.0
2012-12-04 11:00:00,49.17,49.24,49.15,49.24,62800.0,37.7971,37.851,37.7818,37.851,62800.0
2012-12-04 11:05:00,49.23,49.26,49.21,49.25,53100.0,37.8433,37.8663,37.8279,37.8586,53100.0
2012-12-04 11:10:00,49.25,49.27,49.21,49.22,57200.0,37.8586,37.874,37.8279,37.8356,57200.0
2012-12-04 11:15:00,49.23,49.33,49.23,49.31,47100.0,37.8433,37.9201,37.8433,37.9048,47100.0
2012-12-04 11:20:00,49.31,49.32,49.26,49.29,39900.0,37.9048,37.9124,37.8663,37.8894,39900.0
2012-12-04 11:25:00,49.29,49.3,49.22,49.23,68000.0,37.8894,37.8971,37.8356,37.8433,68000.0
2012-12-04 11:30:00,49.24,49.28,49.21,49.26,42400.0,37.851,37.8817,37.8279,37.8663,42400.0
2012-12-04 11:35:00,49.27,49.32,49.26,49.31,33000.0,37.874,37.9124,37.8663,37.9048,33000.0
2012-12-04 11:40:00,49.31,49.39,49.3,49.39,36600.0,37.9048,37.9663,37.8971,37.9663,36600.0
2012-12-04 11:45:00,49.39,49.39,49.32,49.36,54800.0,37.9663,37.9663,37.9124,37.9432,54800.0
2012-12-04 11:50:00,49.36,49.44,49.36,49.42,59600.0,37.9432,38.0047,37.9432,37.9893,59600.0
2012-12-04 11:55:00,49.42,49.46,49.4,49.41,70400.0,37.9893,38.0201,37.9739,37.9816,70400.0
2012-12-04 12:00:00,49.41,49.42,49.36,49.37,69900.0,37.9816,37.9893,37.9432,37.9509,69900.0
2012-12-04 12:05:00,49.38,49.41,49.35,49.4,52000.0,37.9586,37.9816,37.9355,37.9739,52000.0
2012-12-04 12:10:00,49.41,49.45,49.38,49.43,108500.0,37.9816,38.0124,37.9586,37.997,108500.0
2012-12-04 12:15:00,49.43,49.46,49.38,49.4,51300.0,37.997,38.0201,37.9586,37.9739,51300.0
2012-12-04 12:20:00,49.41,49.41,49.28,49.29,50700.0,37.9816,37.9816,37.8817,37.8894,50700.0
2012-12-04 12:25:00,49.28,49.34,49.23,49.31,88300.0,37.8817,37.9278,37.8433,37.9048,88300.0
2012-12-04 12:30:00,49.33,49.35,49.28,49.31,31700.0,37.9201,37.9355,37.8817,37.9048,31700.0
2012-12-04 12:35:00,49.32,49.34,49.22,49.25,28200.0,37.9124,37.9278,37.8356,37.8586,28200.0
2012-12-04 12:40:00,49.25,49.35,49.22,49.3,116900.0,37.8586,37.9355,37.8356,37.8971,116900.0
2012-12-04 12:45:00,49.3,49.32,49.26,49.28,27700.0,37.8971,37.9124,37.8663,37.8817,27700.0
2012-12-04 12:50:00,49.29,49.29,49.25,49.27,70100.0,37.8894,37.8894,37.8586,37.874,70100.0
2012-12-04 12:55:00,49.28,49.31,49.28,49.29,19900.0,37.8817,37.9048,37.8817,37.8894,19900.0
2012-12-04 13:00:00,49.29,49.36,49.27,49.33,107200.0,37.8894,37.9432,37.874,37.9201,107200.0
2012-12-04 13:05:00,49.32,49.36,49.32,49.34,33000.0,37.9124,37.9432,37.9124,37.9278,33000.0
2012-12-04 13:10:00,49.35,49.38,49.33,49.37,31700.0,37.9355,37.9586,37.9201,37.9509,31700.0
2012-12-04 13:15:00,49.36,49.39,49.35,49.38,40900.0,37.9432,37.9663,37.9355,37.9586,40900.0
2012-12-04 13:20:00,49.37,49.41,49.35,49.37,40500.0,37.9509,37.9816,37.9355,37.9509,40500.0
2012-12-04 13:25:00,49.36,49.41,49.35,49.39,37700.0,37.9432,37.9816,37.9355,37.9663,37700.0
2012-12-04 13:30:00,49.39,49.39,49.3,49.31,25600.0,37.9663,37.9663,37.8971,37.9048,25600.0
2012-12-04 13:35:00,49.31,49.33,49.28,49.3,48500.0,37.9048,37.9201,37.8817,37.8971,48500.0
2012-12-04 13:40:00,49.3,49.35,49.29,49.31,60200.0,37.8971,37.9355,37.8894,37.9048,60200.0
2012-12-04 13:45:00,49.32,49.33,49.3,49.33,35600.0,37.9124,37.9201,37.8971,37.9201,35600.0
2012-12-04 13:50:00,49.33,49.38,49.32,49.38,30800.0,37.9201,37.9586,37.9124,37.9586,30800.0
2012-12-04 13:55:00,49.37,49.38,49.33,49.36,41800.0,37.9509,37.9586,37.9201,37.9432,41800.0
2012-12-04 14:00:00,49.37,49.4,49.34,49.37,29800.0,37.9509,37.9739,37.9278,37.9509,29800.0
2012-12-04 14:05:00,49.37,49.37,49.32,49.32,23600.0,37.9509,37.9509,37.9124,37.9124,23600.0
2012-12-04 14:10:00,49.33,49.36,49.29,49.3,34300.0,37.9201,37.9432,37.8894,37.8971,34300.0
2012-12-04 14:15:00,49.3,49.33,49.27,49.3,37500.0,37.8971,37.9201,37.874,37.8971,37500.0
2012-12-04 14:20:00,49.3,49.33,49.29,49.31,28200.0,37.8971,37.9201,37.8894,37.9048,28200.0
2012-12-04 14:25:00,49.32,49.32,49.28,49.29,40800.0,37.9124,37.9124,37.8817,37.8894,40800.0
2012-12-04 14:30:00,49.29,49.3,49.28,49.3,33100.0,37.8894,37.8971,37.8817,37.8971,33100.0
2012-12-04 14:35:00,49.31,49.32,49.27,49.29,44500.0,37.9048,37.9124,37.874,37.8894,44500.0
2012-12-04 14:40:00,49.29,49.33,49.29,49.33,44000.0,37.8894,37.9201,37.8894,37.9201,44000.0
2012-12-04 14:45:00,49.33,49.33,49.28,49.29,22200.0,37.9201,37.9201,37.8817,37.8894,22200.0
2012-12-04 14:50:00,49.28,49.34,49.28,49.31,38300.0,37.8817,37.9278,37.8817,37.9048,38300.0
2012-12-04 14:55:00,49.3,49.31,49.28,49.28,22000.0,37.8971,37.9048,37.8817,37.8817,22000.0
2012-12-04 15:00:00,49.29,49.33,49.29,49.32,35600.0,37.8894,37.9201,37.8894,37.9124,35600.0
2012-12-04 15:05:00,49.32,49.34,49.3,49.32,43100.0,37.9124,37.9278,37.8971,37.9124,43100.0
2012-12-04 15:10:00,49.32,49.34,49.3,49.32,30000.0,37.9124,37.9278,37.8971,37.9124,30000.0
2012-12-04 15:15:00,49.32,49.34,49.29,49.31,65900.0,37.9124,37.9278,37.8894,37.9048,65900.0
2012-12-04 15:20:00,49.32,49.33,49.27,49.32,60900.0,37.9124,37.9201,37.874,37.9124,60900.0
2012-12-04 15:25:00,49.33,49.36,49.31,49.34,54100.0,37.9201,37.9432,37.9048,37.9278,54100.0
2012-12-04 15:30:00,49.34,49.34,49.25,49.26,59200.0,37.9278,37.9278,37.8586,37.8663,59200.0
2012-12-04 15:35:00,49.27,49.27,49.24,49.27,46000.0,37.874,37.874,37.851,37.874,46000.0
2012-12-04 15:40:00,49.27,49.27,49.25,49.27,73800.0,37.874,37.874,37.8586,37.874,73800.0
2012-12-04 15:45:00,49.27,49.28,49.21,49.23,84600.0,37.874,37.8817,37.8279,37.8433,84600.0
2012-12-04 15:50:00,49.23,49.25,49.16,49.18,180100.0,37.8433,37.8586,37.7895,37.8048,180100.0
2012-12-04 15:55:00,49.18,49.27,49.18,49.21,224500.0,37.8048,37.874,37.8048,37.8279,224500.0
2012-12-05 09:30:00,49.22,49.31,49.19,49.24,70700.0,37.8356,37.9048,37.8125,37.851,70700.0
2012-12-05 09:35:00,49.25,49.26,49.15,49.19,84800.0,37.8586,37.8663,37.7818,37.8125,84800.0
2012-12-05 09:40:00,49.2,49.2,49.07,49.18,59500.0,37.8202,37.8202,37.7203,37.8048,59500.0
2012-12-05 09:45:00,49.18,49.18,49.03,49.14,110700.0,37.8048,37.8048,37.6895,37.7741,110700.0
2012-12-05 09:50:00,49.14,49.18,49.1,49.17,55100.0,37.7741,37.8048,37.7433,37.7971,55100.0
2012-12-05 09:55:00,49.18,49.19,49.1,49.1,72700.0,37.8048,37.8125,37.7433,37.7433,72700.0
2012-12-05 10:00:00,49.11,49.25,49.1,49.11,62100.0,37.751,37.8586,37.7433,37.751,62100.0
2012-12-05 10:05:00,49.13,49.2,49.11,49.12,42700.0,37.7664,37.8202,37.751,37.7587,42700.0
2012-12-05 10:10:00,49.12,49.15,49.09,49.12,42900.0,37.7587,37.7818,37.7356,37.7587,42900.0
2012-12-05 10:15:00,49.11,49.21,49.11,49.2,35900.0,37.751,37.8279,37.751,37.8202,35900.0
2012-12-05 10:20:00,49.2,49.2,49.11,49.11,47300.0,37.8202,37.8202,37.751,37.751,47300.0
2012-12-05 10:25:00,49.1,49.13,49.06,49.06,44300.0,37.7433,37.7664,37.7126,37.7126,44300.0
2012-12-05 10:30:00,49.06,49.11,49.05,49.09,60500.0,37.7126,37.751,37.7049,37.7356,60500.0
2012-12-05 10:35:00,49.09,49.16,49.07,49.13,47100.0,37.7356,37.7895,37.7203,37.7664,47100.0
2012-12-05 10:40:00,49.13,49.13,49.04,49.06,26800.0,37.7664,37.7664,37.6972,37.7126,26800.0
2012-12-05 10:45:00,49.05,49.06,49.02,49.06,25700.0,37.7049,37.7126,37.6818,37.7126,25700.0
2012-12-05 10:50:00,49.06,49.07,49.03,49.04,40200.0,37.7126,37.7203,37.6895,37.6972,40200.0
2012-12-05 10:55:00,49.02,49.06,48.98,49.06,53100.0,37.6818,37.7126,37.6511,37.7126,53100.0
2012-12-05 11:00:00,49.06,49.07,49.0,49.07,45500.0,37.7126,37.7203,37.6665,37.7203,45500.0
2012-12-05 11:05:00,49.06,49.08,49.02,49.03,23000.0,37.7126,37.728,37.6818,37.6895,23000.0
2012-12-05 11:10:00,49.04,49.11,49.04,49.08,27400.0,37.6972,37.751,37.6972,37.728,27400.0
2012-12-05 11:15:00,49.07,49.12,49.06,49.1,33300.0,37.7203,37.7587,37.7126,37.7433,33300.0
2012-12-05 11:20:00,49.1,49.15,49.08,49.15,23800.0,37.7433,37.7818,37.728,37.7818,23800.0
2012-12-05 11:25:00,49.16,49.27,49.15,49.24,85800.0,37.7895,37.874,37.7818,37.851,85800.0
2012-12-05 11:30:00,49.25,49.33,49.24,49.33,58600.0,37.8586,37.9201,37.851,37.9201,58600.0
2012-12-05 11:35:00,49.32,49.39,49.31,49.39,45200.0,37.9124,37.9663,37.9048,37.9663,45200.0
2012-12-05 11:40:00,49.39,49.43,49.37,49.41,50800.0,37.9663,37.997,37.9509,37.9816,50800.0
2012-12-05 11:45:00,49.41,49.43,49.4,49.42,22200.0,37.9816,37.997,37.9739,37.9893,22200.0
2012-12-05 11:50:00,49.41,49.42,49.38,49.42,42800.0,37.9816,37.9893,37.9586,37.9893,42800.0
2012-12-05 11:55:00,49.42,49.54,49.42,49.49,73500.0,37.9893,38.0816,37.9893,38.0431,73500.0
2012-12-05 12:00:00,49.48,49.54,49.48,49.53,43300.0,38.0354,38.0816,38.0354,38.0739,43300.0
2012-12-05 12:05:00,49.52,49.58,49.5,49.53,62000.0,38.0662,38.1123,38.0508,38.0739,62000.0
2012-12-05 12:10:00,49.52,49.53,49.46,49.48,40100.0,38.0662,38.0739,38.0201,38.0354,40100.0
2012-12-05 12:15:00,49.48,49.48,49.43,49.46,38400.0,38.0354,38.0354,37.997,38.0201,38400.0
2012-12-05 12:20:00,49.46,49.47,49.39,49.39,61300.0,38.0201,38.0278,37.9663,37.9663,61300.0
2012-12-05 12:25:00,49.39,49.4,49.33,49.35,72000.0,37.9663,37.9739,37.9201,37.9355,72000.0
2012-12-05 12:30:00,49.34,49.43,49.34,49.41,51300.0,37.9278,37.997,37.9278,37.9816,51300.0
2012-12-05 12:35:00,49.42,49.48,49.41,49.47,39100.0,37.9893,38.0354,37.9816,38.0278,39100.0
2012-12-05 12:40:00,49.46,49.51,49.45,49.51,33400.0,38.0201,38.0585,38.0124,38.0585,33400.0
2012-12-05 12:45:00,49.51,49.52,49.45,49.45,39400.0,38.0585,38.0662,38.0124,38.0124,39400.0
2012-12-05 12:50:00,49.44,49.48,49.41,49.45,51000.0,38.0047,38.0354,37.9816,38.0124,51000.0
2012-12-05 12:55:00,49.45,49.46,49.42,49.43,19300.0,38.0124,38.0201,37.9893,37.997,19300.0
2012-12-05 13:00:00,49.42,49.43,49.39,49.4,30200.0,37.9893,37.997,37.9663,37.9739,30200.0
2012-12-05 13:05:00,49.4,49.41,49.37,49.4,29300.0,37.9739,37.9816,37.9509,37.9739,29300.0
2012-12-05 13:10:00,49.41,49.44,49.39,49.4,36500.0,37.9816,38.0047,37.9663,37.9739,36500.0
2012-12-05 13:15:00,49.4,49.41,49.35,49.37,39200.0,37.9739,37.9816,37.9355,37.9509,39200.0
2012-12-05 13:20:00,49.37,49.37,49.32,49.32,25700.0,37.9509,37.9509,37.9124,37.9124,25700.0
2012-12-05 13:25:00,49.32,49.36,49.31,49.34,44600.0,37.9124,37.9432,37.9048,37.9278,44600.0
2012-12-05 13:30:00,49.34,49.36,49.31,49.34,31600.0,37.9278,37.9432,37.9048,37.9278,31600.0
2012-12-05 13:35:00,49.35,49.43,49.34,49.38,41300.0,37.9355,37.997,37.9278,37.9586,41300.0
2012-12-05 13:40:00,49.38,49.41,49.35,49.38,35000.0,37.9586,37.9816,37.9355,37.9586,35000.0
2012-12-05 13:45:00,49.37,49.38,49.34,49.38,38000.0,37.9509,37.9586,37.9278,37.9586,38000.0
2012-12-05 13:50:00,49.38,49.39,49.36,49.37,17500.0,37.9586,37.9663,37.9432,37.9509,17500.0
2012-12-05 13:55:00,49.37,49.43,49.37,49.42,82000.0,37.9509,37.997,37.9509,37.9893,82000.0
2012-12-05 14:00:00,49.42,49.44,49.41,49.42,46800.0,37.9893,38.0047,37.9816,37.9893,46800.0
2012-12-05 14:05:00,49.43,49.46,49.42,49.45,51200.0,37.997,38.0201,37.9893,38.0124,51200.0
2012-12-05 14:10:00,49.45,49.5,49.44,49.48,83900.0,38.0124,38.0508,38.0047,38.0354,83900.0
2012-12-05 14:15:00,49.47,49.56,49.47,49.54,98000.0,38.0278,38.0969,38.0278,38.0816,98000.0
2012-12-05 14:20:00,49.55,49.61,49.53,49.57,132000.0,38.0892,38.1354,38.0739,38.1046,132000.0
2012-12-05 14:25:00,49.57,49.59,49.55,49.55,73500.0,38.1046,38.12,38.0892,38.0892,73500.0
2012-12-05 14:30:00,49.55,49.58,49.54,49.56,47900.0,38.0892,38.1123,38.0816,38.0969,47900.0
2012-12-05 14:35:00,49.57,49.57,49.52,49.57,52500.0,38.1046,38.1046,38.0662,38.1046,52500.0
2012-12-05 14:40:00,49.57,49.6,49.57,49.59,59400.0,38.1046,38.1277,38.1046,38.12,59400.0
2012-12-05 14:45:00,49.59,49.61,49.58,49.59,49400.0,38.12,38.1354,38.1123,38.12,49400.0
2012-12-05 14:50:00,49.59,49.61,49.58,49.6,50200.0,38.12,38.1354,38.1123,38.1277,50200.0
2012-12-05 14:55:00,49.59,49.61,49.54,49.57,66800.0,38.12,38.1354,38.0816,38.1046,66800.0
2012-12-05 15:00:00,49.57,49.65,49.56,49.64,70500.0,38.1046,38.1661,38.0969,38.1584,70500.0
2012-12-05 15:05:00,49.63,49.66,49.62,49.65,47400.0,38.1507,38.1738,38.1431,38.1661,47400.0
2012-12-05 15:10:00,49.66,49.7,49.64,49.68,55700.0,38.1738,38.2046,38.1584,38.1892,55700.0
2012-12-05 15:15:00,49.68,49.69,49.6,49.61,59700.0,38.1892,38.1969,38.1277,38.1354,59700.0
2012-12-05 15:20:00,49.61,49.63,49.59,49.61,52700.0,38.1354,38.1507,38.12,38.1354,52700.0
2012-12-05 15:25:00,49.62,49.64,49.6,49.63,72800.0,38.1431,38.1584,38.1277,38.1507,72800.0
2012-12-05 15:30:00,49.63,49.64,49.61,49.64,88400.0,38.1507,38.1584,38.1354,38.1584,88400.0
2012-12-05 15:35:00,49.64,49.64,49.61,49.61,126700.0,38.1584,38.1584,38.1354,38.1354,126700.0
2012-12-05 15:40:00,49.62,49.64,49.6,49.62,158400.0,38.1431,38.1584,38.1277,38.1431,158400.0
2012-12-05 15:45:00,49.62,49.63,49.6,49.6,142700.0,38.1431,38.1507,38.1277,38.1277,142700.0
2012-12-05 15:50:00,49.6,49.63,49.59,49.6,193900.0,38.1277,38.1507,38.12,38.1277,193900.0
2012-12-05 15:55:00,49.59,49.6,49.47,49.57,338400.0,38.12,38.1277,38.0278,38.1046,338400.0
2012-12-06 09:30:00,49.82,49.82,49.52,49.53,124600.0,38.2968,38.2968,38.0662,38.0739,124600.0
2012-12-06 09:35:00,49.53,49.58,49.47,49.5,49500.0,38.0739,38.1123,38.0278,38.0508,49500.0
2012-12-06 09:40:00,49.5,49.52,49.45,49.45,39900.0,38.0508,38.0662,38.0124,38.0124,39900.0
2012-12-06 09:45:00,49.45,49.54,49.43,49.49,64000.0,38.0124,38.0816,37.997,38.0431,64000.0
2012-12-06 09:50:00,49.5,49.52,49.42,49.43,58700.0,38.0508,38.0662,37.9893,37.997,58700.0
2012-12-06 09:55:00,49.42,49.45,49.35,49.42,84700.0,37.9893,38.0124,37.9355,37.9893,84700.0
2012-12-06 10:00:00,49.44,49.45,49.31,49.37,43400.0,38.0047,38.0124,37.9048,37.9509,43400.0
2012-12-06 10:05:00,49.36,49.41,49.35,49.37,35300.0,37.9432,37.9816,37.9355,37.9509,35300.0
2012-12-06 10:10:00,49.38,49.4,49.35,49.39,49700.0,37.9586,37.9739,37.9355,37.9663,49700.0
2012-12-06 10:15:00,49.39,49.4,49.25,49.27,87100.0,37.9663,37.9739,37.8586,37.874,87100.0
2012-12-06 10:20:00,49.28,49.39,49.26,49.36,85200.0,37.8817,37.9663,37.8663,37.9432,85200.0
2012-12-06 10:25:00,49.36,49.42,49.35,49.42,29800.0,37.9432,37.9893,37.9355,37.9893,29800.0
2012-12-06 10:30:00,49.42,49.44,49.35,49.41,64500.0,37.9893,38.0047,37.9355,37.9816,64500.0
2012-12-06 10:35:00,49.4,49.45,49.38,49.41,65800.0,37.9739,38.0124,37.9586,37.9816,65800.0
2012-12-06 10:40:00,49.4,49.45,49.4,49.43,54000.0,37.9739,38.0124,37.9739,37.997,54000.0
2012-12-06 10:45:00,49.43,49.48,49.39,49.44,48700.0,37.997,38.0354,37.9663,38.0047,48700.0
2012-12-06 10:50:00,49.45,49.45,49.39,49.42,79800.0,38.0124,38.0124,37.9663,37.9893,79800.0
2012-12-06 10:55:00,49.43,49.45,49.4,49.4,56900.0,37.997,38.0124,37.9739,37.9739,56900.0
2012-12-06 11:00:00,49.41,49.49,49.39,49.44,117600.0,37.9816,38.0431,37.9663,38.0047,117600.0
2012-12-06 11:05:00,49.44,49.49,49.43,49.45,60400.0,38.0047,38.0431,37.997,38.0124,60400.0
2012-12-06 11:10:00,49.44,49.48,49.44,49.46,33300.0,38.0047,38.0354,38.0047,38.0201,33300.0
2012-12-06 11:15:00,49.46,49.5,49.46,49.48,33000.0,38.0201,38.0508,38.0201,38.0354,33000.0
2012-12-06 11:20:00,49.48,49.5,49.47,49.5,18400.0,38.0354,38.0508,38.0278,38.0508,18400.0
2012-12-06 11:25:00,49.5,49.5,49.45,49.46,46400.0,38.0508,38.0508,38.0124,38.0201,46400.0
2012-12-06 11:30:00,49.46,49.5,49.44,49.44,98700.0,38.0201,38.0508,38.0047,38.0047,98700.0
2012-12-06 11:35:00,49.45,49.48,49.4,49.43,56800.0,38.0124,38.0354,37.9739,37.997,56800.0
2012-12-06 11:40:00,49.42,49.42,49.38,49.39,38100.0,37.9893,37.9893,37.9586,37.9663,38100.0
2012-12-06 11:45:00,49.38,49.4,49.36,49.37,52000.0,37.9586,37.9739,37.9432,37.9509,52000.0
2012-12-06 11:50:00,49.36,49.4,49.36,49.39,19400.0,37.9432,37.9739,37.9432,37.9663,19400.0
2012-12-06 11:55:00,49.4,49.4,49.34,49.35,79000.0,37.9739,37.9739,37.9278,37.9355,79000.0
2012-12-06 12:00:00,49.36,49.39,49.36,49.38,57100.0,37.9432,37.9663,37.9432,37.9586,57100.0
2012-12-06 12:05:00,49.38,49.41,49.34,49.41,51500.0,37.9586,37.9816,37.9278,37.9816,51500.0
2012-12-06 12:10:00,49.41,49.45,49.41,49.45,19700.0,37.9816,38.0124,37.9816,38.0124,19700.0
2012-12-06 12:15:00,49.44,49.46,49.43,49.44,12300.0,38.0047,38.0201,37.997,38.0047,12300.0
2012-12-06 12:20:00,49.45,49.47,49.44,49.45,19900.0,38.0124,38.0278,38.0047,38.0124,19900.0
2012-12-06 12:25:00,49.45,49.46,49.41,49.41,13200.0,38.0124,38.0201,37.9816,37.9816,13200.0
2012-12-06 12:30:00,49.42,49.45,49.38,49.44,19400.0,37.9893,38.0124,37.9586,38.0047,19400.0
2012-12-06 12:35:00,49.43,49.48,49.41,49.47,31200.0,37.997,38.0354,37.9816,38.0278,31200.0
2012-12-06 12:40:00,49.47,49.47,49.41,49.42,17400.0,38.0278,38.0278,37.9816,37.9893,17400.0
2012-12-06 12:45:00,49.43,49.47,49.43,49.46,19100.0,37.997,38.0278,37.997,38.0201,19100.0
2012-12-06 12:50:00,49.46,49.47,49.44,49.44,11600.0,38.0201,38.0278,38.0047,38.0047,11600.0
2012-12-06 12:55:00,49.45,49.45,49.38,49.38,15100.0,38.0124,38.0124,37.9586,37.9586,15100.0
2012-12-06 13:00:00,49.38,49.43,49.38,49.43,17100.0,37.9586,37.997,37.9586,37.997,17100.0
2012-12-06 13:05:00,49.43,49.44,49.41,49.41,32300.0,37.997,38.0047,37.9816,37.9816,32300.0
2012-12-06 13:10:00,49.42,49.46,49.41,49.45,33300.0,37.9893,38.0201,37.9816,38.0124,33300.0
2012-12-06 13:15:00,49.46,49.46,49.43,49.46,57800.0,38.0201,38.0201,37.997,38.0201,57800.0
2012-12-06 13:20:00,49.45,49.45,49.42,49.44,26200.0,38.0124,38.0124,37.9893,38.0047,26200.0
2012-12-06 13:25:00,49.42,49.42,49.36,49.38,26100.0,37.9893,37.9893,37.9432,37.9586,26100.0
2012-12-06 13:30:00,49.38,49.39,49.36,49.36,23400.0,37.9586,37.9663,37.9432,37.9432,23400.0
2012-12-06 13:35:00,49.35,49.39,49.34,49.36,32800.0,37.9355,37.9663,37.9278,37.9432,32800.0
2012-12-06 13:40:00,49.36,49.37,49.33,49.34,24300.0,37.9432,37.9509,37.9201,37.9278,24300.0
2012-12-06 13:45:00,49.35,49.37,49.32,49.37,31200.0,37.9355,37.9509,37.9124,37.9509,31200.0
2012-12-06 13:50:00,49.36,49.37,49.32,49.33,21500.0,37.9432,37.9509,37.9124,37.9201,21500.0
2012-12-06 13:55:00,49.34,49.34,49.29,49.33,41200.0,37.9278,37.9278,37.8894,37.9201,41200.0
2012-12-06 14:00:00,49.34,49.35,49.32,49.34,29700.0,37.9278,37.9355,37.9124,37.9278,29700.0
2012-12-06 14:05:00,49.33,49.35,49.31,49.35,28500.0,37.9201,37.9355,37.9048,37.9355,28500.0
2012-12-06 14:10:00,49.35,49.39,49.34,49.39,25000.0,37.9355,37.9663,37.9278,37.9663,25000.0
2012-12-06 14:15:00,49.39,49.43,49.39,49.41,23900.0,37.9663,37.997,37.9663,37.9816,23900.0
2012-12-06 14:20:00,49.41,49.42,49.38,49.42,37900.0,37.9816,37.9893,37.9586,37.9893,37900.0
2012-12-06 14:25:00,49.42,49.44,49.41,49.43,30500.0,37.9893,38.0047,37.9816,37.997,30500.0
2012-12-06 14:30:00,49.43,49.44,49.41,49.41,35300.0,37.997,38.0047,37.9816,37.9816,35300.0
2012-12-06 14:35:00,49.41,49.45,49.4,49.44,37100.0,37.9816,38.0124,37.9739,38.0047,37100.0
2012-12-06 14:40:00,49.43,49.43,49.35,49.41,133500.0,37.997,37.997,37.9355,37.9816,133500.0
2012-12-06 14:45:00,49.41,49.42,49.39,49.41,196800.0,37.9816,37.9893,37.9663,37.9816,196800.0
2012-12-06 14:50:00,49.41,49.44,49.39,49.41,165500.0,37.9816,38.0047,37.9663,37.9816,165500.0
2012-12-06 14:55:00,49.41,49.41,49.36,49.4,35000.0,37.9816,37.9816,37.9432,37.9739,35000.0
2012-12-06 15:00:00,49.4,49.41,49.38,49.39,28600.0,37.9739,37.9816,37.9586,37.9663,28600.0
2012-12-06 15:05:00,49.38,49.41,49.38,49.39,54000.0,37.9586,37.9816,37.9586,37.9663,54000.0
2012-12-06 15:10:00,49.39,49.41,49.38,49.39,54400.0,37.9663,37.9816,37.9586,37.9663,54400.0
2012-12-06 15:15:00,49.4,49.41,49.35,49.4,54100.0,37.9739,37.9816,37.9355,37.9739,54100.0
2012-12-06 15:20:00,49.41,49.46,49.4,49.46,39200.0,37.9816,38.0201,37.9739,38.0201,39200.0
2012-12-06 15:25:00,49.45,49.47,49.42,49.44,54500.0,38.0124,38.0278,37.9893,38.0047,54500.0
2012-12-06 15:30:00,49.43,49.44,49.41,49.44,57000.0,37.997,38.0047,37.9816,38.0047,57000.0
2012-12-06 15:35:00,49.43,49.48,49.43,49.48,58200.0,37.997,38.0354,37.997,38.0354,58200.0
2012-12-06 15:40:00,49.48,49.48,49.43,49.45,64300.0,38.0354,38.0354,37.997,38.0124,64300.0
2012-12-06 15:45:00,49.44,49.45,49.38,49.41,70000.0,38.0047,38.0124,37.9586,37.9816,70000.0
2012-12-06 15:50:00,49.41,49.48,49.41,49.48,63000.0,37.9816,38.0354,37.9816,38.0354,63000.0
2012-12-06 15:55:00,49.47,49.48,49.4,49.41,227400.0,38.0278,38.0354,37.9739,37.9816,227400.0
2012-12-07 09:30:00,49.47,49.57,49.34,49.35,71800.0,38.0278,38.1046,37.9278,37.9355,71800.0
2012-12-07 09:35:00,49.35,49.39,49.2,49.2,50200.0,37.9355,37.9663,37.8202,37.8202,50200.0
2012-12-07 09:40:00,49.2,49.41,49.2,49.38,61100.0,37.8202,37.9816,37.8202,37.9586,61100.0
2012-12-07 09:45:00,49.36,49.41,49.34,49.4,49700.0,37.9432,37.9816,37.9278,37.9739,49700.0
2012-12-07 09:50:00,49.4,49.42,49.3,49.37,44100.0,37.9739,37.9893,37.8971,37.9509,44100.0
2012-12-07 09:55:00,49.28,49.36,49.27,49.31,33900.0,37.8817,37.9432,37.874,37.9048,33900.0
2012-12-07 10:00:00,49.32,49.38,49.3,49.33,50100.0,37.9124,37.9586,37.8971,37.9201,50100.0
2012-12-07 10:05:00,49.33,49.44,49.32,49.42,96000.0,37.9201,38.0047,37.9124,37.9893,96000.0
2012-12-07 10:10:00,49.43,49.47,49.4,49.43,36600.0,37.997,38.0278,37.9739,37.997,36600.0
2012-12-07 10:15:00,49.43,49.5,49.41,49.46,37100.0,37.997,38.0508,37.9816,38.0201,37100.0
2012-12-07 10:20:00,49.45,49.48,49.43,49.47,20200.0,38.0124,38.0354,37.997,38.0278,20200.0
2012-12-07 10:25:00,49.46,49.47,49.4,49.42,33900.0,38.0201,38.0278,37.9739,37.9893,33900.0
2012-12-07 10:30:00,49.43,49.43,49.32,49.32,36900.0,37.997,37.997,37.9124,37.9124,36900.0
2012-12-07 10:35:00,49.32,49.35,49.31,49.35,28800.0,37.9124,37.9355,37.9048,37.9355,28800.0
2012-12-07 10:40:00,49.35,49.36,49.3,49.34,31300.0,37.9355,37.9432,37.8971,37.9278,31300.0
2012-12-07 10:45:00,49.34,49.38,49.33,49.38,41000.0,37.9278,37.9586,37.9201,37.9586,41000.0
2012-12-07 10:50:00,49.39,49.39,49.33,49.35,48100.0,37.9663,37.9663,37.9201,37.9355,48100.0
2012-12-07 10:55:00,49.36,49.41,49.35,49.4,33000.0,37.9432,37.9816,37.9355,37.9739,33000.0
2012-12-07 11:00:00,49.4,49.46,49.3,49.38,56200.0,37.9739,38.0201,37.8971,37.9586,56200.0
2012-12-07 11:05:00,49.38,49.46,49.38,49.43,46800.0,37.9586,38.0201,37.9586,37.997,46800.0
2012-12-07 11:10:00,49.44,49.56,49.44,49.56,52600.0,38.0047,38.0969,38.0047,38.0969,52600.0
2012-12-07 11:15:00,49.55,49.63,49.55,49.57,37000.0,38.0892,38.1507,38.0892,38.1046,37000.0
2012-12-07 11:20:00,49.57,49.58,49.52,49.53,23800.0,38.1046,38.1123,38.0662,38.0739,23800.0
2012-12-07 11:25:00,49.53,49.55,49.51,49.53,17800.0,38.0739,38.0892,38.0585,38.0739,17800.0
2012-12-07 11:30:00,49.53,49.6,49.5,49.59,24200.0,38.0739,38.1277,38.0508,38.12,24200.0
2012-12-07 11:35:00,49.6,49.61,49.55,49.58,19900.0,38.1277,38.1354,38.0892,38.1123,19900.0
2012-12-07 11:40:00,49.58,49.58,49.52,49.52,16100.0,38.1123,38.1123,38.0662,38.0662,16100.0
2012-12-07 11:45:00,49.52,49.54,49.49,49.51,33100.0,38.0662,38.0816,38.0431,38.0585,33100.0
2012-12-07 11:50:00,49.51,49.52,49.43,49.43,15000.0,38.0585,38.0662,37.997,37.997,15000.0
2012-12-07 11:55:00,49.43,49.45,49.39,49.42,27600.0,37.997,38.0124,37.9663,37.9893,27600.0
2012-12-07 12:00:00,49.43,49.46,49.43,49.46,7500.0,37.997,38.0201,37.997,38.0201,7500.0
2012-12-07 12:05:00,49.46,49.52,49.45,49.51,15700.0,38.0201,38.0662,38.0124,38.0585,15700.0
2012-12-07 12:10:00,49.51,49.54,49.49,49.52,14300.0,38.0585,38.0816,38.0431,38.0662,14300.0
2012-12-07 12:15:00,49.52,49.55,49.49,49.5,20500.0,38.0662,38.0892,38.0431,38.0508,20500.0
2012-12-07 12:20:00,49.51,49.52,49.48,49.5,17300.0,38.0585,38.0662,38.0354,38.0508,17300.0
2012-12-07 12:25:00,49.51,49.53,49.51,49.52,11800.0,38.0585,38.0739,38.0585,38.0662,11800.0
2012-12-07 12:30:00,49.52,49.53,49.51,49.52,12600.0,38.0662,38.0739,38.0585,38.0662,12600.0
2012-12-07 12:35:00,49.52,49.53,49.51,49.51,11600.0,38.0662,38.0739,38.0585,38.0585,11600.0
2012-12-07 12:40:00,49.51,49.56,49.51,49.56,9500.0,38.0585,38.0969,38.0585,38.0969,9500.0
2012-12-07 12:45:00,49.55,49.55,49.51,49.54,12200.0,38.0892,38.0892,38.0585,38.0816,12200.0
2012-12-07 12:50:00,49.55,49.55,49.5,49.51,5500.0,38.0892,38.0892,38.0508,38.0585,5500.0
2012-12-07 12:55:00,49.5,49.51,49.47,49.49,22400.0,38.0508,38.0585,38.0278,38.0431,22400.0
2012-12-07 13:00:00,49.48,49.57,49.48,49.52,17800.0,38.0354,38.1046,38.0354,38.0662,17800.0
2012-12-07 13:05:00,49.52,49.55,49.51,49.53,18300.0,38.0662,38.0892,38.0585,38.0739,18300.0
2012-12-07 13:10:00,49.52,49.56,49.52,49.56,16600.0,38.0662,38.0969,38.0662,38.0969,16600.0
2012-12-07 13:15:00,49.56,49.58,49.54,49.56,14000.0,38.0969,38.1123,38.0816,38.0969,14000.0
2012-12-07 13:20:00,49.55,49.57,49.53,49.53,27000.0,38.0892,38.1046,38.0739,38.0739,27000.0
2012-12-07 13:25:00,49.54,49.59,49.54,49.57,26600.0,38.0816,38.12,38.0816,38.1046,26600.0
2012-12-07 13:30:00,49.57,49.58,49.56,49.57,19800.0,38.1046,38.1123,38.0969,38.1046,19800.0
2012-12-07 13:35:00,49.57,49.58,49.56,49.58,13700.0,38.1046,38.1123,38.0969,38.1123,13700.0
2012-12-07 13:40:00,49.58,49.58,49.51,49.51,36200.0,38.1123,38.1123,38.0585,38.0585,36200.0
2012-12-07 13:45:00,49.52,49.54,49.52,49.54,2300.0,38.0662,38.0816,38.0662,38.0816,2300.0
2012-12-07 13:50:00,49.53,49.55,49.51,49.53,15200.0,38.0739,38.0892,38.0585,38.0739,15200.0
2012-12-07 13:55:00,49.53,49.55,49.49,49.53,18400.0,38.0739,38.0892,38.0431,38.0739,18400.0
2012-12-07 14:00:00,49.52,49.53,49.49,49.52,10900.0,38.0662,38.0739,38.0431,38.0662,10900.0
2012-12-07 14:05:00,49.51,49.53,49.49,49.49,20200.0,38.0585,38.0739,38.0431,38.0431,20200.0
2012-12-07 14:10:00,49.49,49.51,49.49,49.51,13300.0,38.0431,38.0585,38.0431,38.0585,13300.0
2012-12-07 14:15:00,49.51,49.53,49.5,49.53,29800.0,38.0585,38.0739,38.0508,38.0739,29800.0
2012-12-07 14:20:00,49.53,49.58,49.52,49.58,22100.0,38.0739,38.1123,38.0662,38.1123,22100.0
2012-12-07 14:25:00,49.58,49.61,49.57,49.59,23100.0,38.1123,38.1354,38.1046,38.12,23100.0
2012-12-07 14:30:00,49.59,49.63,49.58,49.61,26800.0,38.12,38.1507,38.1123,38.1354,26800.0
2012-12-07 14:35:00,49.61,49.64,49.61,49.63,28900.0,38.1354,38.1584,38.1354,38.1507,28900.0
2012-12-07 14:40:00,49.63,49.64,49.6,49.61,27800.0,38.1507,38.1584,38.1277,38.1354,27800.0
2012-12-07 14:45:00,49.61,49.61,49.58,49.59,34700.0,38.1354,38.1354,38.1123,38.12,34700.0
2012-12-07 14:50:00,49.59,49.62,49.58,49.61,17400.0,38.12,38.1431,38.1123,38.1354,17400.0
2012-12-07 14:55:00,49.61,49.66,49.61,49.64,26100.0,38.1354,38.1738,38.1354,38.1584,26100.0
2012-12-07 15:00:00,49.64,49.64,49.6,49.6,34300.0,38.1584,38.1584,38.1277,38.1277,34300.0
2012-12-07 15:05:00,49.6,49.62,49.59,49.6,24600.0,38.1277,38.1431,38.12,38.1277,24600.0
2012-12-07 15:10:00,49.6,49.61,49.56,49.57,15300.0,38.1277,38.1354,38.0969,38.1046,15300.0
2012-12-07 15:15:00,49.57,49.58,49.55,49.56,21800.0,38.1046,38.1123,38.0892,38.0969,21800.0
2012-12-07 15:20:00,49.56,49.56,49.51,49.54,47800.0,38.0969,38.0969,38.0585,38.0816,47800.0
2012-12-07 15:25:00,49.53,49.54,49.5,49.53,40800.0,38.0739,38.0816,38.0508,38.0739,40800.0
2012-12-07 15:30:00,49.53,49.6,49.53,49.58,75600.0,38.0739,38.1277,38.0739,38.1123,75600.0
2012-12-07 15:35:00,49.58,49.6,49.57,49.6,49900.0,38.1123,38.1277,38.1046,38.1277,49900.0
2012-12-07 15:40:00,49.6,49.62,49.58,49.61,71500.0,38.1277,38.1431,38.1123,38.1354,71500.0
2012-12-07 15:45:00,49.61,49.66,49.61,49.61,72100.0,38.1354,38.1738,38.1354,38.1354,72100.0
2012-12-07 15:50:00,49.61,49.62,49.56,49.56,122000.0,38.1354,38.1431,38.0969,38.0969,122000.0
2012-12-07 15:55:00,49.57,49.64,49.56,49.61,198300.0,38.1046,38.1584,38.0969,38.1354,198300.0
2012-12-10 09:30:00,49.61,49.7,49.2,49.69,113700.0,38.1354,38.2046,37.8202,38.1969,113700.0
2012-12-10 09:35:00,49.68,49.75,49.62,49.72,41800.0,38.1892,38.243,38.1431,38.2199,41800.0
2012-12-10 09:40:00,49.73,49.83,49.68,49.69,60400.0,38.2276,38.3045,38.1892,38.1969,60400.0
2012-12-10 09:45:00,49.68,49.85,49.63,49.82,57800.0,38.1892,38.3199,38.1507,38.2968,57800.0
2012-12-10 09:50:00,49.81,49.85,49.8,49.85,34000.0,38.2891,38.3199,38.2814,38.3199,34000.0
2012-12-10 09:55:00,49.86,49.98,49.84,49.97,83300.0,38.3275,38.4198,38.3122,38.4121,83300.0
2012-12-10 10:00:00,49.97,50.02,49.91,49.95,175600.0,38.4121,38.4505,38.366,38.3967,175600.0
2012-12-10 10:05:00,49.95,49.99,49.94,49.96,83000.0,38.3967,38.4275,38.389,38.4044,83000.0
2012-12-10 10:10:00,49.97,50.01,49.94,49.95,106000.0,38.4121,38.4429,38.389,38.3967,106000.0
2012-12-10 10:15:00,49.96,49.96,49.89,49.96,45100.0,38.4044,38.4044,38.3506,38.4044,45100.0
2012-12-10 10:20:00,49.97,50.01,49.97,49.98,93200.0,38.4121,38.4429,38.4121,38.4198,93200.0
2012-12-10 10:25:00,49.98,49.99,49.93,49.95,48100.0,38.4198,38.4275,38.3814,38.3967,48100.0
2012-12-10 10:30:00,49.94,49.99,49.94,49.99,31700.0,38.389,38.4275,38.389,38.4275,31700.0
2012-12-10 10:35:00,49.98,50.09,49.97,50.09,78000.0,38.4198,38.5043,38.4121,38.5043,78000.0
2012-12-10 10:40:00,50.09,50.15,50.07,50.12,67300.0,38.5043,38.5505,38.489,38.5274,67300.0
2012-12-10 10:45:00,50.11,50.14,50.05,50.14,52000.0,38.5197,38.5428,38.4736,38.5428,52000.0
2012-12-10 10:50:00,50.12,50.18,50.1,50.17,52700.0,38.5274,38.5735,38.512,38.5658,52700.0
2012-12-10 10:55:00,50.17,50.22,50.16,50.19,51600.0,38.5658,38.6043,38.5582,38.5812,51600.0
2012-12-10 11:00:00,50.19,50.19,50.11,50.16,56800.0,38.5812,38.5812,38.5197,38.5582,56800.0
2012-12-10 11:05:00,50.17,50.17,50.1,50.12,24800.0,38.5658,38.5658,38.512,38.5274,24800.0
2012-12-10 11:10:00,50.13,50.14,50.1,50.12,31500.0,38.5351,38.5428,38.512,38.5274,31500.0
2012-12-10 11:15:00,50.12,50.14,50.1,50.12,29300.0,38.5274,38.5428,38.512,38.5274,29300.0
2012-12-10 11:20:00,50.12,50.14,50.07,50.08,29700.0,38.5274,38.5428,38.489,38.4967,29700.0
2012-12-10 11:25:00,50.08,50.09,50.05,50.08,27500.0,38.4967,38.5043,38.4736,38.4967,27500.0
2012-12-10 11:30:00,50.08,50.15,50.08,50.12,47400.0,38.4967,38.5505,38.4967,38.5274,47400.0
2012-12-10 11:35:00,50.12,50.13,50.09,50.12,28200.0,38.5274,38.5351,38.5043,38.5274,28200.0
2012-12-10 11:40:00,50.11,50.16,50.11,50.15,22800.0,38.5197,38.5582,38.5197,38.5505,22800.0
2012-12-10 11:45:00,50.15,50.2,50.15,50.17,35900.0,38.5505,38.5889,38.5505,38.5658,35900.0
2012-12-10 11:50:00,50.17,50.18,50.12,50.13,26600.0,38.5658,38.5735,38.5274,38.5351,26600.0
2012-12-10 11:55:00,50.13,50.17,50.12,50.14,90300.0,38.5351,38.5658,38.5274,38.5428,90300.0
2012-12-10 12:00:00,50.14,50.2,50.13,50.18,44100.0,38.5428,38.5889,38.5351,38.5735,44100.0
2012-12-10 12:05:00,50.18,50.2,50.14,50.19,25000.0,38.5735,38.5889,38.5428,38.5812,25000.0
2012-12-10 12:10:00,50.2,50.23,50.19,50.22,57800.0,38.5889,38.612,38.5812,38.6043,57800.0
2012-12-10 12:15:00,50.22,50.24,50.2,50.22,41800.0,38.6043,38.6197,38.5889,38.6043,41800.0
2012-12-10 12:20:00,50.23,50.25,50.23,50.24,30100.0,38.612,38.6273,38.612,38.6197,30100.0
2012-12-10 12:25:00,50.23,50.27,50.22,50.23,39600.0,38.612,38.6427,38.6043,38.612,39600.0
2012-12-10 12:30:00,50.22,50.28,50.22,50.28,42400.0,38.6043,38.6504,38.6043,38.6504,42400.0
2012-12-10 12:35:00,50.29,50.3,50.28,50.28,34900.0,38.6581,38.6658,38.6504,38.6504,34900.0
2012-12-10 12:40:00,50.29,50.31,50.27,50.28,41100.0,38.6581,38.6735,38.6427,38.6504,41100.0
2012-12-10 12:45:00,50.27,50.29,50.2,50.21,50300.0,38.6427,38.6581,38.5889,38.5966,50300.0
2012-12-10 12:50:00,50.2,50.22,50.19,50.22,19200.0,38.5889,38.6043,38.5812,38.6043,19200.0
2012-12-10 12:55:00,50.21,50.23,50.19,50.2,19200.0,38.5966,38.612,38.5812,38.5889,19200.0
2012-12-10 13:00:00,50.2,50.22,50.15,50.19,22700.0,38.5889,38.6043,38.5505,38.5812,22700.0
2012-12-10 13:05:00,50.18,50.19,50.13,50.16,22000.0,38.5735,38.5812,38.5351,38.5582,22000.0
2012-12-10 13:10:00,50.16,50.2,50.16,50.19,13400.0,38.5582,38.5889,38.5582,38.5812,13400.0
2012-12-10 13:15:00,50.2,50.2,50.16,50.16,17600.0,38.5889,38.5889,38.5582,38.5582,17600.0
2012-12-10 13:20:00,50.16,50.17,50.13,50.16,24800.0,38.5582,38.5658,38.5351,38.5582,24800.0
2012-12-10 13:25:00,50.15,50.18,50.15,50.18,29600.0,38.5505,38.5735,38.5505,38.5735,29600.0
2012-12-10 13:30:00,50.18,50.2,50.16,50.19,30400.0,38.5735,38.5889,38.5582,38.5812,30400.0
2012-12-10 13:35:00,50.19,50.2,50.15,50.15,42100.0,38.5812,38.5889,38.5505,38.5505,42100.0
2012-12-10 13:40:00,50.16,50.18,50.16,50.17,21000.0,38.5582,38.5735,38.5582,38.5658,21000.0
2012-12-10 13:45:00,50.17,50.2,50.15,50.16,38500.0,38.5658,38.5889,38.5505,38.5582,38500.0
2012-12-10 13:50:00,50.17,50.19,50.16,50.18,12600.0,38.5658,38.5812,38.5582,38.5735,12600.0
2012-12-10 13:55:00,50.18,50.19,50.16,50.17,20400.0,38.5735,38.5812,38.5582,38.5658,20400.0
2012-12-10 14:00:00,50.16,50.21,50.16,50.21,22700.0,38.5582,38.5966,38.5582,38.5966,22700.0
2012-12-10 14:05:00,50.21,50.21,50.16,50.18,49800.0,38.5966,38.5966,38.5582,38.5735,49800.0
2012-12-10 14:10:00,50.19,50.22,50.18,50.2,38800.0,38.5812,38.6043,38.5735,38.5889,38800.0
2012-12-10 14:15:00,50.21,50.22,50.19,50.2,52500.0,38.5966,38.6043,38.5812,38.5889,52500.0
2012-12-10 14:20:00,50.21,50.21,50.17,50.19,27900.0,38.5966,38.5966,38.5658,38.5812,27900.0
2012-12-10 14:25:00,50.19,50.21,50.18,50.19,21500.0,38.5812,38.5966,38.5735,38.5812,21500.0
2012-12-10 14:30:00,50.19,50.2,50.15,50.17,29200.0,38.5812,38.5889,38.5505,38.5658,29200.0
2012-12-10 14:35:00,50.16,50.17,50.11,50.11,23300.0,38.5582,38.5658,38.5197,38.5197,23300.0
2012-12-10 14:40:00,50.11,50.16,50.11,50.16,29000.0,38.5197,38.5582,38.5197,38.5582,29000.0
2012-12-10 14:45:00,50.17,50.17,50.14,50.16,17900.0,38.5658,38.5658,38.5428,38.5582,17900.0
2012-12-10 14:50:00,50.15,50.17,50.13,50.16,43900.0,38.5505,38.5658,38.5351,38.5582,43900.0
2012-12-10 14:55:00,50.15,50.22,50.15,50.17,48600.0,38.5505,38.6043,38.5505,38.5658,48600.0
2012-12-10 15:00:00,50.17,50.19,50.15,50.19,68600.0,38.5658,38.5812,38.5505,38.5812,68600.0
2012-12-10 15:05:00,50.2,50.2,50.15,50.15,43200.0,38.5889,38.5889,38.5505,38.5505,43200.0
2012-12-10 15:10:00,50.16,50.2,50.14,50.18,61400.0,38.5582,38.5889,38.5428,38.5735,61400.0
2012-12-10 15:15:00,50.17,50.18,50.14,50.15,72600.0,38.5658,38.5735,38.5428,38.5505,72600.0
2012-12-10 15:20:00,50.16,50.21,50.14,50.2,90700.0,38.5582,38.5966,38.5428,38.5889,90700.0
2012-12-10 15:25:00,50.2,50.21,50.18,50.21,46800.0,38.5889,38.5966,38.5735,38.5966,46800.0
2012-12-10 15:30:00,50.21,50.24,50.2,50.2,78300.0,38.5966,38.6197,38.5889,38.5889,78300.0
2012-12-10 15:35:00,50.21,50.22,50.16,50.18,71400.0,38.5966,38.6043,38.5582,38.5735,71400.0
2012-12-10 15:40:00,50.19,50.2,50.16,50.17,70200.0,38.5812,38.5889,38.5582,38.5658,70200.0
2012-12-10 15:45:00,50.16,50.18,50.12,50.12,81400.0,38.5582,38.5735,38.5274,38.5274,81400.0
2012-12-10 15:50:00,50.13,50.13,50.12,50.12,82100.0,38.5351,38.5351,38.5274,38.5274,82100.0
2012-12-10 15:55:00,50.12,50.13,50.12,50.13,200300.0,38.5274,38.5351,38.5274,38.5351,200300.0
2012-12-11 09:30:00,50.21,50.32,50.17,50.25,172100.0,38.5966,38.6812,38.5658,38.6273,172100.0
2012-12-11 09:35:00,50.26,50.3,50.14,50.3,183100.0,38.635,38.6658,38.5428,38.6658,183100.0
2012-12-11 09:40:00,50.3,50.36,50.24,50.27,90100.0,38.6658,38.7119,38.6197,38.6427,90100.0
2012-12-11 09:45:00,50.26,50.35,50.22,50.33,54800.0,38.635,38.7042,38.6043,38.6888,54800.0
2012-12-11 09:50:00,50.33,50.36,50.31,50.35,63200.0,38.6888,38.7119,38.6735,38.7042,63200.0
2012-12-11 09:55:00,50.35,50.39,50.31,50.39,51400.0,38.7042,38.735,38.6735,38.735,51400.0
2012-12-11 10:00:00,50.37,50.45,50.36,50.41,130100.0,38.7196,38.7811,38.7119,38.7503,130100.0
2012-12-11 10:05:00,50.41,50.45,50.4,50.44,104000.0,38.7503,38.7811,38.7426,38.7734,104000.0
2012-12-11 10:10:00,50.44,50.44,50.4,50.41,53200.0,38.7734,38.7734,38.7426,38.7503,53200.0
2012-12-11 10:15:00,50.41,50.43,50.36,50.39,66100.0,38.7503,38.7657,38.7119,38.735,66100.0
2012-12-11 10:20:00,50.39,50.41,50.37,50.38,39200.0,38.735,38.7503,38.7196,38.7273,39200.0
2012-12-11 10:25:00,50.39,50.41,50.36,50.4,35600.0,38.735,38.7503,38.7119,38.7426,35600.0
2012-12-11 10:30:00,50.4,50.42,50.33,50.35,52200.0,38.7426,38.758,38.6888,38.7042,52200.0
2012-12-11 10:35:00,50.36,50.43,50.34,50.43,113400.0,38.7119,38.7657,38.6965,38.7657,113400.0
2012-12-11 10:40:00,50.43,50.44,50.37,50.38,90600.0,38.7657,38.7734,38.7196,38.7273,90600.0
2012-12-11 10:45:00,50.38,50.39,50.31,50.35,92800.0,38.7273,38.735,38.6735,38.7042,92800.0
2012-12-11 10:50:00,50.34,50.37,50.32,50.32,60100.0,38.6965,38.7196,38.6812,38.6812,60100.0
2012-12-11 10:55:00,50.32,50.36,50.32,50.36,37900.0,38.6812,38.7119,38.6812,38.7119,37900.0
2012-12-11 11:00:00,50.35,50.37,50.32,50.35,62200.0,38.7042,38.7196,38.6812,38.7042,62200.0
2012-12-11 11:05:00,50.36,50.37,50.35,50.35,58700.0,38.7119,38.7196,38.7042,38.7042,58700.0
2012-12-11 11:10:00,50.35,50.39,50.35,50.37,87900.0,38.7042,38.735,38.7042,38.7196,87900.0
2012-12-11 11:15:00,50.39,50.5,50.39,50.49,79700.0,38.735,38.8195,38.735,38.8118,79700.0
2012-12-11 11:20:00,50.5,50.69,50.49,50.66,114600.0,38.8195,38.9656,38.8118,38.9425,114600.0
2012-12-11 11:25:00,50.66,50.67,50.56,50.57,65700.0,38.9425,38.9502,38.8656,38.8733,65700.0
2012-12-11 11:30:00,50.57,50.58,50.49,50.52,53300.0,38.8733,38.881,38.8118,38.8349,53300.0
2012-12-11 11:35:00,50.52,50.6,50.52,50.59,61600.0,38.8349,38.8964,38.8349,38.8887,61600.0
2012-12-11 11:40:00,50.59,50.6,50.55,50.55,40600.0,38.8887,38.8964,38.858,38.858,40600.0
2012-12-11 11:45:00,50.55,50.61,50.55,50.61,54600.0,38.858,38.9041,38.858,38.9041,54600.0
2012-12-11 11:50:00,50.61,50.63,50.6,50.61,43000.0,38.9041,38.9194,38.8964,38.9041,43000.0
2012-12-11 11:55:00,50.61,50.74,50.61,50.73,84900.0,38.9041,39.004,38.9041,38.9963,84900.0
2012-12-11 12:00:00,50.74,50.75,50.6,50.63,88100.0,39.004,39.0117,38.8964,38.9194,88100.0
2012-12-11 12:05:00,50.63,50.67,50.62,50.66,68200.0,38.9194,38.9502,38.9118,38.9425,68200.0
2012-12-11 12:10:00,50.66,50.74,50.66,50.71,65100.0,38.9425,39.004,38.9425,38.9809,65100.0
2012-12-11 12:15:00,50.72,50.72,50.67,50.7,25600.0,38.9886,38.9886,38.9502,38.9733,25600.0
2012-12-11 12:20:00,50.7,50.76,50.67,50.75,43500.0,38.9733,39.0194,38.9502,39.0117,43500.0
2012-12-11 12:25:00,50.75,50.75,50.71,50.72,29300.0,39.0117,39.0117,38.9809,38.9886,29300.0
2012-12-11 12:30:00,50.71,50.72,50.68,50.69,32400.0,38.9809,38.9886,38.9579,38.9656,32400.0
2012-12-11 12:35:00,50.7,50.72,50.68,50.71,44700.0,38.9733,38.9886,38.9579,38.9809,44700.0
2012-12-11 12:40:00,50.7,50.74,50.7,50.72,37700.0,38.9733,39.004,38.9733,38.9886,37700.0
2012-12-11 12:45:00,50.73,50.73,50.64,50.64,44800.0,38.9963,38.9963,38.9271,38.9271,44800.0
2012-12-11 12:50:00,50.65,50.69,50.62,50.62,37700.0,38.9348,38.9656,38.9118,38.9118,37700.0
2012-12-11 12:55:00,50.61,50.66,50.59,50.64,20700.0,38.9041,38.9425,38.8887,38.9271,20700.0
2012-12-11 13:00:00,50.64,50.66,50.63,50.65,26700.0,38.9271,38.9425,38.9194,38.9348,26700.0
2012-12-11 13:05:00,50.65,50.66,50.6,50.6,34700.0,38.9348,38.9425,38.8964,38.8964,34700.0
2012-12-11 13:10:00,50.61,50.65,50.58,50.64,22000.0,38.9041,38.9348,38.881,38.9271,22000.0
2012-12-11 13:15:00,50.64,50.66,50.63,50.64,31700.0,38.9271,38.9425,38.9194,38.9271,31700.0
2012-12-11 13:20:00,50.63,50.64,50.6,50.6,24300.0,38.9194,38.9271,38.8964,38.8964,24300.0
2012-12-11 13:25:00,50.61,50.66,50.6,50.65,27500.0,38.9041,38.9425,38.8964,38.9348,27500.0
2012-12-11 13:30:00,50.64,50.64,50.6,50.61,24700.0,38.9271,38.9271,38.8964,38.9041,24700.0
2012-12-11 13:35:00,50.61,50.61,50.56,50.56,26200.0,38.9041,38.9041,38.8656,38.8656,26200.0
2012-12-11 13:40:00,50.56,50.59,50.56,50.56,24400.0,38.8656,38.8887,38.8656,38.8656,24400.0
2012-12-11 13:45:00,50.56,50.57,50.53,50.53,39900.0,38.8656,38.8733,38.8426,38.8426,39900.0
2012-12-11 13:50:00,50.53,50.55,50.52,50.54,33100.0,38.8426,38.858,38.8349,38.8503,33100.0
2012-12-11 13:55:00,50.54,50.55,50.5,50.51,34600.0,38.8503,38.858,38.8195,38.8272,34600.0
2012-12-11 14:00:00,50.51,50.55,50.5,50.54,23700.0,38.8272,38.858,38.8195,38.8503,23700.0
2012-12-11 14:05:00,50.55,50.55,50.53,50.55,26800.0,38.858,38.858,38.8426,38.858,26800.0
2012-12-11 14:10:00,50.55,50.57,50.54,50.56,23500.0,38.858,38.8733,38.8503,38.8656,23500.0
2012-12-11 14:15:00,50.55,50.58,50.55,50.56,26600.0,38.858,38.881,38.858,38.8656,26600.0
2012-12-11 14:20:00,50.56,50.59,50.55,50.57,27700.0,38.8656,38.8887,38.858,38.8733,27700.0
2012-12-11 14:25:00,50.58,50.6,50.57,50.58,32200.0,38.881,38.8964,38.8733,38.881,32200.0
2012-12-11 14:30:00,50.59,50.59,50.55,50.56,32900.0,38.8887,38.8887,38.858,38.8656,32900.0
2012-12-11 14:35:00,50.57,50.57,50.54,50.55,47000.0,38.8733,38.8733,38.8503,38.858,47000.0
2012-12-11 14:40:00,50.55,50.58,50.54,50.54,42900.0,38.858,38.881,38.8503,38.8503,42900.0
2012-12-11 14:45:00,50.55,50.55,50.48,50.49,41600.0,38.858,38.858,38.8041,38.8118,41600.0
2012-12-11 14:50:00,50.48,50.5,50.48,50.49,39300.0,38.8041,38.8195,38.8041,38.8118,39300.0
2012-12-11 14:55:00,50.48,50.52,50.46,50.51,88500.0,38.8041,38.8349,38.7888,38.8272,88500.0
2012-12-11 15:00:00,50.51,50.53,50.47,50.48,111800.0,38.8272,38.8426,38.7965,38.8041,111800.0
2012-12-11 15:05:00,50.49,50.5,50.44,50.5,89300.0,38.8118,38.8195,38.7734,38.8195,89300.0
2012-12-11 15:10:00,50.49,50.52,50.48,50.51,46700.0,38.8118,38.8349,38.8041,38.8272,46700.0
2012-12-11 15:15:00,50.5,50.51,50.43,50.44,83200.0,38.8195,38.8272,38.7657,38.7734,83200.0
2012-12-11 15:20:00,50.45,50.49,50.44,50.49,42200.0,38.7811,38.8118,38.7734,38.8118,42200.0
2012-12-11 15:25:00,50.49,50.57,50.49,50.57,100500.0,38.8118,38.8733,38.8118,38.8733,100500.0
2012-12-11 15:30:00,50.57,50.57,50.51,50.52,101700.0,38.8733,38.8733,38.8272,38.8349,101700.0
2012-12-11 15:35:00,50.52,50.55,50.5,50.54,100500.0,38.8349,38.858,38.8195,38.8503,100500.0
2012-12-11 15:40:00,50.53,50.56,50.51,50.55,101700.0,38.8426,38.8656,38.8272,38.858,101700.0
2012-12-11 15:45:00,50.55,50.58,50.53,50.56,90200.0,38.858,38.881,38.8426,38.8656,90200.0
2012-12-11 15:50:00,50.55,50.6,50.55,50.6,141200.0,38.858,38.8964,38.858,38.8964,141200.0
2012-12-11 15:55:00,50.59,50.6,50.54,50.59,229800.0,38.8887,38.8964,38.8503,38.8887,229800.0
2012-12-12 09:30:00,49.25,50.0,49.25,49.89,984300.0,37.8586,38.4352,37.8586,38.3506,984300.0
2012-12-12 09:35:00,49.89,49.92,49.5,49.51,981300.0,38.3506,38.3737,38.0508,38.0585,981300.0
2012-12-12 09:40:00,49.52,49.52,49.35,49.41,691000.0,38.0662,38.0662,37.9355,37.9816,691000.0
2012-12-12 09:45:00,49.4,49.41,49.26,49.37,448600.0,37.9739,37.9816,37.8663,37.9509,448600.0
2012-12-12 09:50:00,49.37,49.37,49.18,49.19,447200.0,37.9509,37.9509,37.8048,37.8125,447200.0
2012-12-12 09:55:00,49.19,49.21,49.04,49.09,495600.0,37.8125,37.8279,37.6972,37.7356,495600.0
2012-12-12 10:00:00,49.09,49.19,49.04,49.04,308700.0,37.7356,37.8125,37.6972,37.6972,308700.0
2012-12-12 10:05:00,49.03,49.1,49.0,49.03,367900.0,37.6895,37.7433,37.6665,37.6895,367900.0
2012-12-12 10:10:00,49.03,49.12,49.0,49.1,374900.0,37.6895,37.7587,37.6665,37.7433,374900.0
2012-12-12 10:15:00,49.1,49.1,49.0,49.04,141200.0,37.7433,37.7433,37.6665,37.6972,141200.0
2012-12-12 10:20:00,49.05,49.05,49.01,49.04,299100.0,37.7049,37.7049,37.6741,37.6972,299100.0
2012-12-12 10:25:00,49.05,49.1,49.02,49.08,172900.0,37.7049,37.7433,37.6818,37.728,172900.0
2012-12-12 10:30:00,49.09,49.11,49.07,49.09,239500.0,37.7356,37.751,37.7203,37.7356,239500.0
2012-12-12 10:35:00,49.09,49.11,49.0,49.0,234700.0,37.7356,37.751,37.6665,37.6665,234700.0
2012-12-12 10:40:00,49.0,49.03,48.9,48.96,347400.0,37.6665,37.6895,37.5896,37.6357,347400.0
2012-12-12 10:45:00,48.97,49.1,48.96,49.08,244000.0,37.6434,37.7433,37.6357,37.728,244000.0
2012-12-12 10:50:00,49.08,49.08,49.01,49.03,103400.0,37.728,37.728,37.6741,37.6895,103400.0
2012-12-12 10:55:00,49.02,49.04,48.96,49.0,445100.0,37.6818,37.6972,37.6357,37.6665,445100.0
2012-12-12 11:00:00,49.0,49.01,48.92,48.96,267200.0,37.6665,37.6741,37.605,37.6357,267200.0
2012-12-12 11:05:00,48.96,49.0,48.95,48.96,121700.0,37.6357,37.6665,37.628,37.6357,121700.0
2012-12-12 11:10:00,48.96,48.98,48.94,48.97,84700.0,37.6357,37.6511,37.6203,37.6434,84700.0
2012-12-12 11:15:00,48.96,48.98,48.96,48.98,82100.0,37.6357,37.6511,37.6357,37.6511,82100.0
2012-12-12 11:20:00,48.98,49.01,48.96,49.0,118900.0,37.6511,37.6741,37.6357,37.6665,118900.0
2012-12-12 11:25:00,49.0,49.08,48.95,49.0,386600.0,37.6665,37.728,37.628,37.6665,386600.0
2012-12-12 11:30:00,49.0,49.0,48.97,48.99,213300.0,37.6665,37.6665,37.6434,37.6588,213300.0
2012-12-12 11:35:00,48.99,48.99,48.9,48.92,138500.0,37.6588,37.6588,37.5896,37.605,138500.0
2012-12-12 11:40:00,48.93,48.97,48.87,48.89,238800.0,37.6127,37.6434,37.5665,37.5819,238800.0
2012-12-12 11:45:00,48.89,48.93,48.83,48.91,154600.0,37.5819,37.6127,37.5358,37.5973,154600.0
2012-12-12 11:50:00,48.91,48.96,48.88,48.96,97500.0,37.5973,37.6357,37.5742,37.6357,97500.0
2012-12-12 11:55:00,48.96,48.98,48.92,48.92,74500.0,37.6357,37.6511,37.605,37.605,74500.0
2012-12-12 12:00:00,48.93,48.96,48.92,48.95,67600.0,37.6127,37.6357,37.605,37.628,67600.0
2012-12-12 12:05:00,48.96,49.01,48.95,48.98,352600.0,37.6357,37.6741,37.628,37.6511,352600.0
2012-12-12 12:10:00,48.98,48.99,48.93,48.94,77300.0,37.6511,37.6588,37.6127,37.6203,77300.0
2012-12-12 12:15:00,48.94,49.02,48.9,48.94,159800.0,37.6203,37.6818,37.5896,37.6203,159800.0
2012-12-12 12:20:00,48.95,48.95,48.88,48.89,52300.0,37.628,37.628,37.5742,37.5819,52300.0
2012-12-12 12:25:00,48.9,48.9,48.84,48.85,104200.0,37.5896,37.5896,37.5435,37.5512,104200.0
2012-12-12 12:30:00,48.85,49.07,48.81,48.94,123600.0,37.5512,37.7203,37.5204,37.6203,123600.0
2012-12-12 12:35:00,48.93,49.0,48.89,48.95,150700.0,37.6127,37.6665,37.5819,37.628,150700.0
2012-12-12 12:40:00,48.96,48.96,48.88,48.91,135900.0,37.6357,37.6357,37.5742,37.5973,135900.0
2012-12-12 12:45:00,48.91,48.97,48.91,48.94,139800.0,37.5973,37.6434,37.5973,37.6203,139800.0
2012-12-12 12:50:00,48.94,48.99,48.94,48.97,137800.0,37.6203,37.6588,37.6203,37.6434,137800.0
2012-12-12 12:55:00,48.97,49.06,48.97,49.03,411800.0,37.6434,37.7126,37.6434,37.6895,411800.0
2012-12-12 13:00:00,49.03,49.16,49.02,49.14,168200.0,37.6895,37.7895,37.6818,37.7741,168200.0
2012-12-12 13:05:00,49.13,49.13,49.05,49.12,236300.0,37.7664,37.7664,37.7049,37.7587,236300.0
2012-12-12 13:10:00,49.12,49.21,49.11,49.21,155300.0,37.7587,37.8279,37.751,37.8279,155300.0
2012-12-12 13:15:00,49.21,49.21,49.13,49.19,299100.0,37.8279,37.8279,37.7664,37.8125,299100.0
2012-12-12 13:20:00,49.19,49.25,49.16,49.25,199500.0,37.8125,37.8586,37.7895,37.8586,199500.0
2012-12-12 13:25:00,49.25,49.36,49.24,49.35,236500.0,37.8586,37.9432,37.851,37.9355,236500.0
2012-12-12 13:30:00,49.36,49.38,49.29,49.29,172400.0,37.9432,37.9586,37.8894,37.8894,172400.0
2012-12-12 13:35:00,49.29,49.39,49.29,49.36,144300.0,37.8894,37.9663,37.8894,37.9432,144300.0
2012-12-12 13:40:00,49.37,49.39,49.34,49.37,73900.0,37.9509,37.9663,37.9278,37.9509,73900.0
2012-12-12 13:45:00,49.38,49.38,49.26,49.29,115900.0,37.9586,37.9586,37.8663,37.8894,115900.0
2012-12-12 13:50:00,49.29,49.3,49.21,49.22,108800.0,37.8894,37.8971,37.8279,37.8356,108800.0
2012-12-12 13:55:00,49.21,49.23,49.18,49.2,206200.0,37.8279,37.8433,37.8048,37.8202,206200.0
2012-12-12 14:00:00,49.2,49.27,49.17,49.27,128600.0,37.8202,37.874,37.7971,37.874,128600.0
2012-12-12 14:05:00,49.28,49.35,49.28,49.33,80100.0,37.8817,37.9355,37.8817,37.9201,80100.0
2012-12-12 14:10:00,49.33,49.33,49.3,49.33,141200.0,37.9201,37.9201,37.8971,37.9201,141200.0
2012-12-12 14:15:00,49.33,49.41,49.32,49.4,91400.0,37.9201,37.9816,37.9124,37.9739,91400.0
2012-12-12 14:20:00,49.4,49.41,49.3,49.38,102100.0,37.9739,37.9816,37.8971,37.9586,102100.0
2012-12-12 14:25:00,49.38,49.39,49.33,49.37,51600.0,37.9586,37.9663,37.9201,37.9509,51600.0
2012-12-12 14:30:00,49.36,49.37,49.31,49.35,288400.0,37.9432,37.9509,37.9048,37.9355,288400.0
2012-12-12 14:35:00,49.35,49.35,49.26,49.29,66200.0,37.9355,37.9355,37.8663,37.8894,66200.0
2012-12-12 14:40:00,49.29,49.34,49.28,49.29,55400.0,37.8894,37.9278,37.8817,37.8894,55400.0
2012-12-12 14:45:00,49.29,49.31,49.27,49.3,58100.0,37.8894,37.9048,37.874,37.8971,58100.0
2012-12-12 14:50:00,49.29,49.29,49.24,49.27,86300.0,37.8894,37.8894,37.851,37.874,86300.0
2012-12-12 14:55:00,49.27,49.28,49.23,49.25,47900.0,37.874,37.8817,37.8433,37.8586,47900.0
2012-12-12 15:00:00,49.25,49.26,49.14,49.14,69700.0,37.8586,37.8663,37.7741,37.7741,69700.0
2012-12-12 15:05:00,49.15,49.15,49.09,49.09,133400.0,37.7818,37.7818,37.7356,37.7356,133400.0
2012-12-12 15:10:00,49.1,49.11,49.01,49.03,128100.0,37.7433,37.751,37.6741,37.6895,128100.0
2012-12-12 15:15:00,49.03,49.12,49.01,49.1,118000.0,37.6895,37.7587,37.6741,37.7433,118000.0
2012-12-12 15:20:00,49.1,49.11,49.08,49.09,65700.0,37.7433,37.751,37.728,37.7356,65700.0
2012-12-12 15:25:00,49.09,49.11,48.99,49.02,167300.0,37.7356,37.751,37.6588,37.6818,167300.0
2012-12-12 15:30:00,49.01,49.11,49.01,49.07,98900.0,37.6741,37.751,37.6741,37.7203,98900.0
2012-12-12 15:35:00,49.07,49.07,49.03,49.06,105700.0,37.7203,37.7203,37.6895,37.7126,105700.0
2012-12-12 15:40:00,49.06,49.09,49.04,49.04,188600.0,37.7126,37.7356,37.6972,37.6972,188600.0
2012-12-12 15:45:00,49.04,49.1,49.01,49.1,219100.0,37.6972,37.7433,37.6741,37.7433,219100.0
2012-12-12 15:50:00,49.1,49.1,48.99,48.99,388800.0,37.7433,37.7433,37.6588,37.6588,388800.0
2012-12-12 15:55:00,49.0,49.01,48.99,49.0,459300.0,37.6665,37.6741,37.6588,37.6665,459300.0
2012-12-13 09:30:00,49.18,49.27,48.91,49.01,234100.0,37.8048,37.874,37.5973,37.6741,234100.0
2012-12-13 09:35:00,49.01,49.09,48.86,48.93,130300.0,37.6741,37.7356,37.5588,37.6127,130300.0
2012-12-13 09:40:00,48.93,48.96,48.74,48.8,151100.0,37.6127,37.6357,37.4666,37.5127,151100.0
2012-12-13 09:45:00,48.8,48.93,48.8,48.88,129100.0,37.5127,37.6127,37.5127,37.5742,129100.0
2012-12-13 09:50:00,48.89,49.0,48.88,48.94,211400.0,37.5819,37.6665,37.5742,37.6203,211400.0
2012-12-13 09:55:00,48.95,48.97,48.9,48.92,158100.0,37.628,37.6434,37.5896,37.605,158100.0
2012-12-13 10:00:00,48.92,48.96,48.89,48.93,80400.0,37.605,37.6357,37.5819,37.6127,80400.0
2012-12-13 10:05:00,48.93,48.95,48.87,48.89,65200.0,37.6127,37.628,37.5665,37.5819,65200.0
2012-12-13 10:10:00,48.89,49.0,48.88,48.99,75500.0,37.5819,37.6665,37.5742,37.6588,75500.0
2012-12-13 10:15:00,48.99,49.0,48.97,49.0,46600.0,37.6588,37.6665,37.6434,37.6665,46600.0
2012-12-13 10:20:00,48.99,49.0,48.91,48.92,79100.0,37.6588,37.6665,37.5973,37.605,79100.0
2012-12-13 10:25:00,48.92,48.94,48.9,48.92,67600.0,37.605,37.6203,37.5896,37.605,67600.0
2012-12-13 10:30:00,48.92,49.0,48.92,48.96,95200.0,37.605,37.6665,37.605,37.6357,95200.0
2012-12-13 10:35:00,48.96,48.98,48.89,48.9,60000.0,37.6357,37.6511,37.5819,37.5896,60000.0
2012-12-13 10:40:00,48.91,48.91,48.83,48.84,70900.0,37.5973,37.5973,37.5358,37.5435,70900.0
2012-12-13 10:45:00,48.85,48.85,48.8,48.8,47700.0,37.5512,37.5512,37.5127,37.5127,47700.0
2012-12-13 10:50:00,48.8,48.81,48.74,48.74,73200.0,37.5127,37.5204,37.4666,37.4666,73200.0
2012-12-13 10:55:00,48.74,48.75,48.63,48.63,121800.0,37.4666,37.4743,37.382,37.382,121800.0
2012-12-13 11:00:00,48.64,48.66,48.6,48.61,98900.0,37.3897,37.4051,37.359,37.3667,98900.0
2012-12-13 11:05:00,48.62,48.64,48.59,48.61,63000.0,37.3744,37.3897,37.3513,37.3667,63000.0
2012-12-13 11:10:00,48.62,48.62,48.51,48.51,85800.0,37.3744,37.3744,37.2898,37.2898,85800.0
2012-12-13 11:15:00,48.51,48.63,48.48,48.62,109000.0,37.2898,37.382,37.2667,37.3744,109000.0
2012-12-13 11:20:00,48.62,48.63,48.57,48.59,69700.0,37.3744,37.382,37.3359,37.3513,69700.0
2012-12-13 11:25:00,48.59,48.59,48.51,48.58,101600.0,37.3513,37.3513,37.2898,37.3436,101600.0
2012-12-13 11:30:00,48.59,48.61,48.58,48.59,85000.0,37.3513,37.3667,37.3436,37.3513,85000.0
2012-12-13 11:35:00,48.6,48.7,48.59,48.65,86900.0,37.359,37.4359,37.3513,37.3974,86900.0
2012-12-13 11:40:00,48.65,48.66,48.64,48.65,102800.0,37.3974,37.4051,37.3897,37.3974,102800.0
2012-12-13 11:45:00,48.65,48.69,48.59,48.61,114500.0,37.3974,37.4282,37.3513,37.3667,114500.0
2012-12-13 11:50:00,48.62,48.62,48.57,48.58,44100.0,37.3744,37.3744,37.3359,37.3436,44100.0
2012-12-13 11:55:00,48.59,48.6,48.57,48.57,16700.0,37.3513,37.359,37.3359,37.3359,16700.0
2012-12-13 12:00:00,48.58,48.58,48.53,48.55,27300.0,37.3436,37.3436,37.3052,37.3205,27300.0
2012-12-13 12:05:00,48.54,48.54,48.47,48.48,56500.0,37.3129,37.3129,37.259,37.2667,56500.0
2012-12-13 12:10:00,48.48,48.48,48.38,48.4,100900.0,37.2667,37.2667,37.1899,37.2052,100900.0
2012-12-13 12:15:00,48.39,48.44,48.36,48.38,77400.0,37.1976,37.236,37.1745,37.1899,77400.0
2012-12-13 12:20:00,48.38,48.42,48.37,48.41,68200.0,37.1899,37.2206,37.1822,37.2129,68200.0
2012-12-13 12:25:00,48.41,48.43,48.35,48.35,51500.0,37.2129,37.2283,37.1668,37.1668,51500.0
2012-12-13 12:30:00,48.36,48.42,48.36,48.42,147400.0,37.1745,37.2206,37.1745,37.2206,147400.0
2012-12-13 12:35:00,48.42,48.42,48.37,48.39,61500.0,37.2206,37.2206,37.1822,37.1976,61500.0
2012-12-13 12:40:00,48.39,48.4,48.32,48.35,77300.0,37.1976,37.2052,37.1437,37.1668,77300.0
2012-12-13 12:45:00,48.35,48.45,48.35,48.45,47700.0,37.1668,37.2437,37.1668,37.2437,47700.0
2012-12-13 12:50:00,48.44,48.48,48.43,48.43,42900.0,37.236,37.2667,37.2283,37.2283,42900.0
2012-12-13 12:55:00,48.44,48.51,48.42,48.5,157600.0,37.236,37.2898,37.2206,37.2821,157600.0
2012-12-13 13:00:00,48.49,48.5,48.46,48.48,69600.0,37.2744,37.2821,37.2514,37.2667,69600.0
2012-12-13 13:05:00,48.5,48.5,48.43,48.44,56000.0,37.2821,37.2821,37.2283,37.236,56000.0
2012-12-13 13:10:00,48.43,48.44,48.33,48.33,66200.0,37.2283,37.236,37.1514,37.1514,66200.0
2012-12-13 13:15:00,48.33,48.4,48.33,48.34,113200.0,37.1514,37.2052,37.1514,37.1591,113200.0
2012-12-13 13:20:00,48.34,48.38,48.33,48.37,91100.0,37.1591,37.1899,37.1514,37.1822,91100.0
2012-12-13 13:25:00,48.38,48.38,48.32,48.36,101000.0,37.1899,37.1899,37.1437,37.1745,101000.0
2012-12-13 13:30:00,48.35,48.4,48.34,48.38,61400.0,37.1668,37.2052,37.1591,37.1899,61400.0
2012-12-13 13:35:00,48.38,48.38,48.32,48.35,74100.0,37.1899,37.1899,37.1437,37.1668,74100.0
2012-12-13 13:40:00,48.35,48.36,48.31,48.31,42300.0,37.1668,37.1745,37.1361,37.1361,42300.0
2012-12-13 13:45:00,48.31,48.32,48.12,48.14,231100.0,37.1361,37.1437,36.99,37.0054,231100.0
2012-12-13 13:50:00,48.15,48.25,48.13,48.24,89500.0,37.0131,37.0899,36.9977,37.0822,89500.0
2012-12-13 13:55:00,48.25,48.25,48.15,48.17,119000.0,37.0899,37.0899,37.0131,37.0284,119000.0
2012-12-13 14:00:00,48.17,48.18,48.09,48.09,148200.0,37.0284,37.0361,36.9669,36.9669,148200.0
2012-12-13 14:05:00,48.1,48.1,47.98,48.05,277700.0,36.9746,36.9746,36.8824,36.9362,277700.0
2012-12-13 14:10:00,48.05,48.08,48.03,48.08,100900.0,36.9362,36.9593,36.9208,36.9593,100900.0
2012-12-13 14:15:00,48.08,48.11,48.05,48.1,64200.0,36.9593,36.9823,36.9362,36.9746,64200.0
2012-12-13 14:20:00,48.1,48.15,48.07,48.08,114200.0,36.9746,37.0131,36.9516,36.9593,114200.0
2012-12-13 14:25:00,48.08,48.16,48.06,48.1,94200.0,36.9593,37.0208,36.9439,36.9746,94200.0
2012-12-13 14:30:00,48.09,48.12,48.09,48.11,45600.0,36.9669,36.99,36.9669,36.9823,45600.0
2012-12-13 14:35:00,48.12,48.14,48.08,48.09,67300.0,36.99,37.0054,36.9593,36.9669,67300.0
2012-12-13 14:40:00,48.1,48.1,48.06,48.1,77500.0,36.9746,36.9746,36.9439,36.9746,77500.0
2012-12-13 14:45:00,48.1,48.11,48.03,48.1,85500.0,36.9746,36.9823,36.9208,36.9746,85500.0
2012-12-13 14:50:00,48.09,48.15,48.09,48.14,86600.0,36.9669,37.0131,36.9669,37.0054,86600.0
2012-12-13 14:55:00,48.14,48.14,48.07,48.08,116100.0,37.0054,37.0054,36.9516,36.9593,116100.0
2012-12-13 15:00:00,48.07,48.13,48.07,48.1,87700.0,36.9516,36.9977,36.9516,36.9746,87700.0
2012-12-13 15:05:00,48.1,48.12,48.09,48.1,63300.0,36.9746,36.99,36.9669,36.9746,63300.0
2012-12-13 15:10:00,48.11,48.12,48.0,48.07,133400.0,36.9823,36.99,36.8978,36.9516,133400.0
2012-12-13 15:15:00,48.08,48.08,48.01,48.04,86100.0,36.9593,36.9593,36.9054,36.9285,86100.0
2012-12-13 15:20:00,48.05,48.11,48.02,48.09,106300.0,36.9362,36.9823,36.9131,36.9669,106300.0
2012-12-13 15:25:00,48.09,48.18,48.08,48.18,100200.0,36.9669,37.0361,36.9593,37.0361,100200.0
2012-12-13 15:30:00,48.18,48.23,48.17,48.2,160600.0,37.0361,37.0746,37.0284,37.0515,160600.0
2012-12-13 15:35:00,48.2,48.26,48.19,48.24,293200.0,37.0515,37.0976,37.0438,37.0822,293200.0
2012-12-13 15:40:00,48.25,48.3,48.21,48.3,415100.0,37.0899,37.1284,37.0592,37.1284,415100.0
2012-12-13 15:45:00,48.3,48.32,48.22,48.25,203500.0,37.1284,37.1437,37.0669,37.0899,203500.0
2012-12-13 15:50:00,48.25,48.26,48.24,48.25,229800.0,37.0899,37.0976,37.0822,37.0899,229800.0
2012-12-13 15:55:00,48.24,48.25,48.18,48.22,475500.0,37.0822,37.0899,37.0361,37.0669,475500.0
2012-12-14 09:30:00,47.98,48.09,47.81,47.83,160700.0,36.8824,36.9669,36.7517,36.7671,160700.0
2012-12-14 09:35:00,47.83,47.92,47.63,47.72,195500.0,36.7671,36.8363,36.6133,36.6825,195500.0
2012-12-14 09:40:00,47.71,47.87,47.7,47.79,77300.0,36.6748,36.7978,36.6671,36.7363,77300.0
2012-12-14 09:45:00,47.78,47.8,47.67,47.68,103400.0,36.7286,36.744,36.6441,36.6518,103400.0
2012-12-14 09:50:00,47.69,47.72,47.64,47.7,108200.0,36.6595,36.6825,36.621,36.6671,108200.0
2012-12-14 09:55:00,47.7,47.77,47.63,47.64,96700.0,36.6671,36.721,36.6133,36.621,96700.0
2012-12-14 10:00:00,47.65,47.78,47.61,47.78,109500.0,36.6287,36.7286,36.598,36.7286,109500.0
2012-12-14 10:05:00,47.78,47.89,47.78,47.85,91100.0,36.7286,36.8132,36.7286,36.7825,91100.0
2012-12-14 10:10:00,47.85,47.96,47.83,47.94,51900.0,36.7825,36.867,36.7671,36.8516,51900.0
2012-12-14 10:15:00,47.94,47.98,47.93,47.96,104500.0,36.8516,36.8824,36.8439,36.867,104500.0
2012-12-14 10:20:00,47.95,47.96,47.88,47.91,120300.0,36.8593,36.867,36.8055,36.8286,120300.0
2012-12-14 10:25:00,47.91,47.94,47.89,47.91,56400.0,36.8286,36.8516,36.8132,36.8286,56400.0
2012-12-14 10:30:00,47.91,47.94,47.87,47.91,65000.0,36.8286,36.8516,36.7978,36.8286,65000.0
2012-12-14 10:35:00,47.91,47.92,47.83,47.89,119000.0,36.8286,36.8363,36.7671,36.8132,119000.0
2012-12-14 10:40:00,47.89,47.98,47.88,47.97,86800.0,36.8132,36.8824,36.8055,36.8747,86800.0
2012-12-14 10:45:00,47.96,48.06,47.96,48.03,71800.0,36.867,36.9439,36.867,36.9208,71800.0
2012-12-14 10:50:00,48.02,48.04,47.97,47.97,151200.0,36.9131,36.9285,36.8747,36.8747,151200.0
2012-12-14 10:55:00,47.98,47.98,47.86,47.86,40600.0,36.8824,36.8824,36.7901,36.7901,40600.0
2012-12-14 11:00:00,47.86,47.91,47.84,47.9,45900.0,36.7901,36.8286,36.7748,36.8209,45900.0
2012-12-14 11:05:00,47.9,47.98,47.89,47.98,47900.0,36.8209,36.8824,36.8132,36.8824,47900.0
2012-12-14 11:10:00,47.97,47.98,47.94,47.94,51600.0,36.8747,36.8824,36.8516,36.8516,51600.0
2012-12-14 11:15:00,47.94,47.95,47.87,47.88,79500.0,36.8516,36.8593,36.7978,36.8055,79500.0
2012-12-14 11:20:00,47.88,47.89,47.84,47.85,51700.0,36.8055,36.8132,36.7748,36.7825,51700.0
2012-12-14 11:25:00,47.85,47.86,47.84,47.86,51600.0,36.7825,36.7901,36.7748,36.7901,51600.0
2012-12-14 11:30:00,47.85,47.95,47.85,47.92,92900.0,36.7825,36.8593,36.7825,36.8363,92900.0
2012-12-14 11:35:00,47.91,47.91,47.8,47.84,70600.0,36.8286,36.8286,36.744,36.7748,70600.0
2012-12-14 11:40:00,47.84,47.86,47.82,47.86,47200.0,36.7748,36.7901,36.7594,36.7901,47200.0
2012-12-14 11:45:00,47.86,47.89,47.85,47.88,39600.0,36.7901,36.8132,36.7825,36.8055,39600.0
2012-12-14 11:50:00,47.88,47.91,47.88,47.88,32000.0,36.8055,36.8286,36.8055,36.8055,32000.0
2012-12-14 11:55:00,47.89,47.91,47.86,47.9,36200.0,36.8132,36.8286,36.7901,36.8209,36200.0
2012-12-14 12:00:00,47.9,47.91,47.89,47.9,36600.0,36.8209,36.8286,36.8132,36.8209,36600.0
2012-12-14 12:05:00,47.91,47.92,47.9,47.9,30200.0,36.8286,36.8363,36.8209,36.8209,30200.0
2012-12-14 12:10:00,47.91,47.96,47.91,47.95,41400.0,36.8286,36.867,36.8286,36.8593,41400.0
2012-12-14 12:15:00,47.95,47.97,47.9,47.9,37500.0,36.8593,36.8747,36.8209,36.8209,37500.0
2012-12-14 12:20:00,47.9,47.95,47.89,47.92,63800.0,36.8209,36.8593,36.8132,36.8363,63800.0
2012-12-14 12:25:00,47.91,47.94,47.89,47.93,51600.0,36.8286,36.8516,36.8132,36.8439,51600.0
2012-12-14 12:30:00,47.94,47.98,47.93,47.97,52800.0,36.8516,36.8824,36.8439,36.8747,52800.0
2012-12-14 12:35:00,47.98,47.99,47.97,47.98,43000.0,36.8824,36.8901,36.8747,36.8824,43000.0
2012-12-14 12:40:00,47.98,48.0,47.98,47.98,29800.0,36.8824,36.8978,36.8824,36.8824,29800.0
2012-12-14 12:45:00,47.98,48.0,47.96,48.0,30500.0,36.8824,36.8978,36.867,36.8978,30500.0
2012-12-14 12:50:00,47.99,48.0,47.94,47.94,31800.0,36.8901,36.8978,36.8516,36.8516,31800.0
2012-12-14 12:55:00,47.94,47.98,47.92,47.97,35700.0,36.8516,36.8824,36.8363,36.8747,35700.0
2012-12-14 13:00:00,47.98,48.0,47.93,47.94,58700.0,36.8824,36.8978,36.8439,36.8516,58700.0
2012-12-14 13:05:00,47.94,47.98,47.94,47.95,25300.0,36.8516,36.8824,36.8516,36.8593,25300.0
2012-12-14 13:10:00,47.96,47.96,47.88,47.89,31500.0,36.867,36.867,36.8055,36.8132,31500.0
2012-12-14 13:15:00,47.89,47.91,47.87,47.89,31000.0,36.8132,36.8286,36.7978,36.8132,31000.0
2012-12-14 13:20:00,47.89,47.91,47.88,47.9,37600.0,36.8132,36.8286,36.8055,36.8209,37600.0
2012-12-14 13:25:00,47.9,47.91,47.89,47.9,35000.0,36.8209,36.8286,36.8132,36.8209,35000.0
2012-12-14 13:30:00,47.91,47.92,47.9,47.91,18500.0,36.8286,36.8363,36.8209,36.8286,18500.0
2012-12-14 13:35:00,47.92,47.95,47.9,47.95,20600.0,36.8363,36.8593,36.8209,36.8593,20600.0
2012-12-14 13:40:00,47.94,47.98,47.94,47.98,19100.0,36.8516,36.8824,36.8516,36.8824,19100.0
2012-12-14 13:45:00,47.98,48.03,47.96,48.02,73600.0,36.8824,36.9208,36.867,36.9131,73600.0
2012-12-14 13:50:00,48.02,48.02,47.98,48.0,38200.0,36.9131,36.9131,36.8824,36.8978,38200.0
2012-12-14 13:55:00,47.99,48.01,47.98,48.0,49500.0,36.8901,36.9054,36.8824,36.8978,49500.0
2012-12-14 14:00:00,48.0,48.0,47.96,47.97,46500.0,36.8978,36.8978,36.867,36.8747,46500.0
2012-12-14 14:05:00,47.97,48.0,47.97,47.99,20200.0,36.8747,36.8978,36.8747,36.8901,20200.0
2012-12-14 14:10:00,47.99,48.0,47.98,47.99,41400.0,36.8901,36.8978,36.8824,36.8901,41400.0
2012-12-14 14:15:00,48.0,48.0,47.99,48.0,25900.0,36.8978,36.8978,36.8901,36.8978,25900.0
2012-12-14 14:20:00,47.99,48.0,47.97,47.99,101400.0,36.8901,36.8978,36.8747,36.8901,101400.0
2012-12-14 14:25:00,47.99,47.99,47.91,47.92,56900.0,36.8901,36.8901,36.8286,36.8363,56900.0
2012-12-14 14:30:00,47.92,47.94,47.91,47.92,31300.0,36.8363,36.8516,36.8286,36.8363,31300.0
2012-12-14 14:35:00,47.91,47.92,47.88,47.91,48900.0,36.8286,36.8363,36.8055,36.8286,48900.0
2012-12-14 14:40:00,47.91,47.91,47.88,47.89,18000.0,36.8286,36.8286,36.8055,36.8132,18000.0
2012-12-14 14:45:00,47.89,47.9,47.87,47.89,34000.0,36.8132,36.8209,36.7978,36.8132,34000.0
2012-12-14 14:50:00,47.88,47.91,47.87,47.88,38600.0,36.8055,36.8286,36.7978,36.8055,38600.0
2012-12-14 14:55:00,47.87,47.88,47.82,47.83,41900.0,36.7978,36.8055,36.7594,36.7671,41900.0
2012-12-14 15:00:00,47.84,47.88,47.82,47.82,70500.0,36.7748,36.8055,36.7594,36.7594,70500.0
2012-12-14 15:05:00,47.82,47.83,47.74,47.75,89000.0,36.7594,36.7671,36.6979,36.7056,89000.0
2012-12-14 15:10:00,47.75,47.79,47.7,47.78,117100.0,36.7056,36.7363,36.6671,36.7286,117100.0
2012-12-14 15:15:00,47.77,47.8,47.77,47.79,54400.0,36.721,36.744,36.721,36.7363,54400.0
2012-12-14 15:20:00,47.78,47.83,47.77,47.82,70800.0,36.7286,36.7671,36.721,36.7594,70800.0
2012-12-14 15:25:00,47.81,47.82,47.74,47.76,122600.0,36.7517,36.7594,36.6979,36.7133,122600.0
2012-12-14 15:30:00,47.78,47.89,47.77,47.87,76700.0,36.7286,36.8132,36.721,36.7978,76700.0
2012-12-14 15:35:00,47.87,47.88,47.83,47.84,171100.0,36.7978,36.8055,36.7671,36.7748,171100.0
2012-12-14 15:40:00,47.84,47.84,47.8,47.8,100400.0,36.7748,36.7748,36.744,36.744,100400.0
2012-12-14 15:45:00,47.8,47.81,47.78,47.78,160500.0,36.744,36.7517,36.7286,36.7286,160500.0
2012-12-14 15:50:00,47.78,47.79,47.75,47.77,267100.0,36.7286,36.7363,36.7056,36.721,267100.0
2012-12-14 15:55:00,47.77,47.8,47.72,47.8,450300.0,36.721,36.744,36.6825,36.744,450300.0
2012-12-17 09:30:00,47.8,47.89,47.78,47.89,197000.0,36.744,36.8132,36.7286,36.8132,197000.0
2012-12-17 09:35:00,47.9,48.02,47.89,47.99,328000.0,36.8209,36.9131,36.8132,36.8901,328000.0
2012-12-17 09:40:00,48.0,48.03,47.96,48.0,225100.0,36.8978,36.9208,36.867,36.8978,225100.0
2012-12-17 09:45:00,48.0,48.04,47.99,48.04,233900.0,36.8978,36.9285,36.8901,36.9285,233900.0
2012-12-17 09:50:00,48.04,48.22,48.03,48.2,127500.0,36.9285,37.0669,36.9208,37.0515,127500.0
2012-12-17 09:55:00,48.2,48.27,48.2,48.25,127400.0,37.0515,37.1053,37.0515,37.0899,127400.0
2012-12-17 10:00:00,48.26,48.3,48.21,48.26,191800.0,37.0976,37.1284,37.0592,37.0976,191800.0
2012-12-17 10:05:00,48.25,48.31,48.24,48.3,204500.0,37.0899,37.1361,37.0822,37.1284,204500.0
2012-12-17 10:10:00,48.3,48.31,48.28,48.3,112600.0,37.1284,37.1361,37.113,37.1284,112600.0
2012-12-17 10:15:00,48.3,48.33,48.28,48.29,95600.0,37.1284,37.1514,37.113,37.1207,95600.0
2012-12-17 10:20:00,48.3,48.32,48.28,48.32,62200.0,37.1284,37.1437,37.113,37.1437,62200.0
2012-12-17 10:25:00,48.33,48.33,48.28,48.29,43600.0,37.1514,37.1514,37.113,37.1207,43600.0
2012-12-17 10:30:00,48.28,48.31,48.26,48.27,161100.0,37.113,37.1361,37.0976,37.1053,161100.0
2012-12-17 10:35:00,48.27,48.36,48.26,48.36,147300.0,37.1053,37.1745,37.0976,37.1745,147300.0
2012-12-17 10:40:00,48.34,48.36,48.3,48.3,55600.0,37.1591,37.1745,37.1284,37.1284,55600.0
2012-12-17 10:45:00,48.31,48.36,48.29,48.35,88500.0,37.1361,37.1745,37.1207,37.1668,88500.0
2012-12-17 10:50:00,48.34,48.35,48.33,48.34,47600.0,37.1591,37.1668,37.1514,37.1591,47600.0
2012-12-17 10:55:00,48.35,48.36,48.31,48.34,64000.0,37.1668,37.1745,37.1361,37.1591,64000.0
2012-12-17 11:00:00,48.34,48.39,48.33,48.39,71800.0,37.1591,37.1976,37.1514,37.1976,71800.0
2012-12-17 11:05:00,48.38,48.4,48.38,48.4,45700.0,37.1899,37.2052,37.1899,37.2052,45700.0
2012-12-17 11:10:00,48.4,48.46,48.39,48.45,145200.0,37.2052,37.2514,37.1976,37.2437,145200.0
2012-12-17 11:15:00,48.44,48.5,48.44,48.5,52500.0,37.236,37.2821,37.236,37.2821,52500.0
2012-12-17 11:20:00,48.5,48.51,48.47,48.5,133400.0,37.2821,37.2898,37.259,37.2821,133400.0
2012-12-17 11:25:00,48.49,48.49,48.44,48.45,59100.0,37.2744,37.2744,37.236,37.2437,59100.0
2012-12-17 11:30:00,48.45,48.5,48.41,48.48,35000.0,37.2437,37.2821,37.2129,37.2667,35000.0
2012-12-17 11:35:00,48.49,48.5,48.46,48.5,32800.0,37.2744,37.2821,37.2514,37.2821,32800.0
2012-12-17 11:40:00,48.5,48.55,48.49,48.54,55500.0,37.2821,37.3205,37.2744,37.3129,55500.0
2012-12-17 11:45:00,48.54,48.54,48.48,48.48,36100.0,37.3129,37.3129,37.2667,37.2667,36100.0
2012-12-17 11:50:00,48.49,48.5,48.44,48.47,41500.0,37.2744,37.2821,37.236,37.259,41500.0
2012-12-17 11:55:00,48.48,48.48,48.4,48.4,33700.0,37.2667,37.2667,37.2052,37.2052,33700.0
2012-12-17 12:00:00,48.41,48.42,48.35,48.35,29400.0,37.2129,37.2206,37.1668,37.1668,29400.0
2012-12-17 12:05:00,48.35,48.43,48.35,48.41,28900.0,37.1668,37.2283,37.1668,37.2129,28900.0
2012-12-17 12:10:00,48.41,48.44,48.4,48.42,21100.0,37.2129,37.236,37.2052,37.2206,21100.0
2012-12-17 12:15:00,48.42,48.45,48.38,48.38,39500.0,37.2206,37.2437,37.1899,37.1899,39500.0
2012-12-17 12:20:00,48.38,48.4,48.36,48.37,33700.0,37.1899,37.2052,37.1745,37.1822,33700.0
2012-12-17 12:25:00,48.38,48.41,48.35,48.38,49200.0,37.1899,37.2129,37.1668,37.1899,49200.0
2012-12-17 12:30:00,48.37,48.39,48.34,48.35,51900.0,37.1822,37.1976,37.1591,37.1668,51900.0
2012-12-17 12:35:00,48.35,48.41,48.35,48.41,37900.0,37.1668,37.2129,37.1668,37.2129,37900.0
2012-12-17 12:40:00,48.41,48.44,48.4,48.42,29700.0,37.2129,37.236,37.2052,37.2206,29700.0
2012-12-17 12:45:00,48.41,48.44,48.39,48.42,74800.0,37.2129,37.236,37.1976,37.2206,74800.0
2012-12-17 12:50:00,48.42,48.44,48.38,48.4,40500.0,37.2206,37.236,37.1899,37.2052,40500.0
2012-12-17 12:55:00,48.4,48.4,48.35,48.35,28800.0,37.2052,37.2052,37.1668,37.1668,28800.0
2012-12-17 13:00:00,48.35,48.39,48.35,48.37,18700.0,37.1668,37.1976,37.1668,37.1822,18700.0
2012-12-17 13:05:00,48.38,48.39,48.34,48.39,59800.0,37.1899,37.1976,37.1591,37.1976,59800.0
2012-12-17 13:10:00,48.38,48.41,48.38,48.39,63000.0,37.1899,37.2129,37.1899,37.1976,63000.0
2012-12-17 13:15:00,48.4,48.41,48.35,48.36,44000.0,37.2052,37.2129,37.1668,37.1745,44000.0
2012-12-17 13:20:00,48.35,48.4,48.35,48.39,29400.0,37.1668,37.2052,37.1668,37.1976,29400.0
2012-12-17 13:25:00,48.39,48.41,48.38,48.38,36200.0,37.1976,37.2129,37.1899,37.1899,36200.0
2012-12-17 13:30:00,48.38,48.39,48.35,48.39,46500.0,37.1899,37.1976,37.1668,37.1976,46500.0
2012-12-17 13:35:00,48.39,48.39,48.35,48.37,54900.0,37.1976,37.1976,37.1668,37.1822,54900.0
2012-12-17 13:40:00,48.36,48.39,48.35,48.35,43100.0,37.1745,37.1976,37.1668,37.1668,43100.0
2012-12-17 13:45:00,48.36,48.38,48.35,48.38,33100.0,37.1745,37.1899,37.1668,37.1899,33100.0
2012-12-17 13:50:00,48.38,48.38,48.35,48.35,252100.0,37.1899,37.1899,37.1668,37.1668,252100.0
2012-12-17 13:55:00,48.35,48.36,48.32,48.34,95600.0,37.1668,37.1745,37.1437,37.1591,95600.0
2012-12-17 14:00:00,48.34,48.38,48.33,48.33,143200.0,37.1591,37.1899,37.1514,37.1514,143200.0
2012-12-17 14:05:00,48.33,48.36,48.31,48.34,84600.0,37.1514,37.1745,37.1361,37.1591,84600.0
2012-12-17 14:10:00,48.34,48.36,48.33,48.35,28800.0,37.1591,37.1745,37.1514,37.1668,28800.0
2012-12-17 14:15:00,48.35,48.36,48.33,48.36,29700.0,37.1668,37.1745,37.1514,37.1745,29700.0
2012-12-17 14:20:00,48.36,48.36,48.33,48.36,61000.0,37.1745,37.1745,37.1514,37.1745,61000.0
2012-12-17 14:25:00,48.36,48.37,48.35,48.36,55200.0,37.1745,37.1822,37.1668,37.1745,55200.0
2012-12-17 14:30:00,48.36,48.36,48.33,48.34,33000.0,37.1745,37.1745,37.1514,37.1591,33000.0
2012-12-17 14:35:00,48.34,48.35,48.32,48.34,41900.0,37.1591,37.1668,37.1437,37.1591,41900.0
2012-12-17 14:40:00,48.33,48.36,48.33,48.36,35900.0,37.1514,37.1745,37.1514,37.1745,35900.0
2012-12-17 14:45:00,48.35,48.36,48.34,48.34,50000.0,37.1668,37.1745,37.1591,37.1591,50000.0
2012-12-17 14:50:00,48.35,48.36,48.34,48.35,21500.0,37.1668,37.1745,37.1591,37.1668,21500.0
2012-12-17 14:55:00,48.36,48.37,48.33,48.33,70900.0,37.1745,37.1822,37.1514,37.1514,70900.0
2012-12-17 15:00:00,48.33,48.35,48.33,48.34,70700.0,37.1514,37.1668,37.1514,37.1591,70700.0
2012-12-17 15:05:00,48.34,48.36,48.33,48.33,78900.0,37.1591,37.1745,37.1514,37.1514,78900.0
2012-12-17 15:10:00,48.34,48.34,48.3,48.34,58900.0,37.1591,37.1591,37.1284,37.1591,58900.0
2012-12-17 15:15:00,48.34,48.35,48.32,48.32,69600.0,37.1591,37.1668,37.1437,37.1437,69600.0
2012-12-17 15:20:00,48.33,48.33,48.32,48.32,43400.0,37.1514,37.1514,37.1437,37.1437,43400.0
2012-12-17 15:25:00,48.32,48.36,48.32,48.35,59100.0,37.1437,37.1745,37.1437,37.1668,59100.0
2012-12-17 15:30:00,48.34,48.36,48.33,48.34,58200.0,37.1591,37.1745,37.1514,37.1591,58200.0
2012-12-17 15:35:00,48.33,48.36,48.33,48.35,38500.0,37.1514,37.1745,37.1514,37.1668,38500.0
2012-12-17 15:40:00,48.36,48.36,48.34,48.36,67200.0,37.1745,37.1745,37.1591,37.1745,67200.0
2012-12-17 15:45:00,48.36,48.36,48.34,48.35,210100.0,37.1745,37.1745,37.1591,37.1668,210100.0
2012-12-17 15:50:00,48.35,48.38,48.34,48.37,336300.0,37.1668,37.1899,37.1591,37.1822,336300.0
2012-12-17 15:55:00,48.38,48.39,48.34,48.35,459600.0,37.1899,37.1976,37.1591,37.1668,459600.0
2012-12-18 09:30:00,48.56,48.61,48.37,48.55,215900.0,37.3282,37.3667,37.1822,37.3205,215900.0
2012-12-18 09:35:00,48.55,48.57,48.38,48.44,133800.0,37.3205,37.3359,37.1899,37.236,133800.0
2012-12-18 09:40:00,48.43,48.48,48.35,48.47,125700.0,37.2283,37.2667,37.1668,37.259,125700.0
2012-12-18 09:45:00,48.47,48.55,48.44,48.54,91600.0,37.259,37.3205,37.236,37.3129,91600.0
2012-12-18 09:50:00,48.54,48.55,48.51,48.53,81600.0,37.3129,37.3205,37.2898,37.3052,81600.0
2012-12-18 09:55:00,48.54,48.55,48.47,48.51,110700.0,37.3129,37.3205,37.259,37.2898,110700.0
2012-12-18 10:00:00,48.5,48.59,48.48,48.58,91200.0,37.2821,37.3513,37.2667,37.3436,91200.0
2012-12-18 10:05:00,48.58,48.65,48.56,48.64,160000.0,37.3436,37.3974,37.3282,37.3897,160000.0
2012-12-18 10:10:00,48.65,48.71,48.65,48.7,246100.0,37.3974,37.4435,37.3974,37.4359,246100.0
2012-12-18 10:15:00,48.7,48.79,48.7,48.76,93500.0,37.4359,37.505,37.4359,37.482,93500.0
2012-12-18 10:20:00,48.76,48.83,48.76,48.83,168600.0,37.482,37.5358,37.482,37.5358,168600.0
2012-12-18 10:25:00,48.82,48.91,48.82,48.91,86100.0,37.5281,37.5973,37.5281,37.5973,86100.0
2012-12-18 10:30:00,48.9,48.95,48.87,48.95,59700.0,37.5896,37.628,37.5665,37.628,59700.0
2012-12-18 10:35:00,48.95,48.95,48.85,48.86,88800.0,37.628,37.628,37.5512,37.5588,88800.0
2012-12-18 10:40:00,48.86,48.87,48.82,48.87,83700.0,37.5588,37.5665,37.5281,37.5665,83700.0
2012-12-18 10:45:00,48.87,48.91,48.86,48.89,111100.0,37.5665,37.5973,37.5588,37.5819,111100.0
2012-12-18 10:50:00,48.89,48.9,48.86,48.89,86100.0,37.5819,37.5896,37.5588,37.5819,86100.0
2012-12-18 10:55:00,48.88,48.9,48.87,48.89,78700.0,37.5742,37.5896,37.5665,37.5819,78700.0
2012-12-18 11:00:00,48.89,48.91,48.88,48.9,57700.0,37.5819,37.5973,37.5742,37.5896,57700.0
2012-12-18 11:05:00,48.9,48.95,48.9,48.94,124000.0,37.5896,37.628,37.5896,37.6203,124000.0
2012-12-18 11:10:00,48.94,49.04,48.94,49.02,173300.0,37.6203,37.6972,37.6203,37.6818,173300.0
2012-12-18 11:15:00,49.03,49.12,49.03,49.12,68000.0,37.6895,37.7587,37.6895,37.7587,68000.0
2012-12-18 11:20:00,49.11,49.14,49.1,49.13,70000.0,37.751,37.7741,37.7433,37.7664,70000.0
2012-12-18 11:25:00,49.13,49.14,49.1,49.11,52700.0,37.7664,37.7741,37.7433,37.751,52700.0
2012-12-18 11:30:00,49.1,49.12,49.08,49.09,64100.0,37.7433,37.7587,37.728,37.7356,64100.0
2012-12-18 11:35:00,49.09,49.15,49.08,49.14,56500.0,37.7356,37.7818,37.728,37.7741,56500.0
2012-12-18 11:40:00,49.14,49.15,49.11,49.11,57300.0,37.7741,37.7818,37.751,37.751,57300.0
2012-12-18 11:45:00,49.1,49.12,49.09,49.12,37900.0,37.7433,37.7587,37.7356,37.7587,37900.0
2012-12-18 11:50:00,49.12,49.13,49.1,49.1,64800.0,37.7587,37.7664,37.7433,37.7433,64800.0
2012-12-18 11:55:00,49.1,49.14,49.1,49.14,71900.0,37.7433,37.7741,37.7433,37.7741,71900.0
2012-12-18 12:00:00,49.13,49.18,49.13,49.17,66300.0,37.7664,37.8048,37.7664,37.7971,66300.0
2012-12-18 12:05:00,49.17,49.18,49.13,49.15,83400.0,37.7971,37.8048,37.7664,37.7818,83400.0
2012-12-18 12:10:00,49.14,49.15,49.13,49.13,363700.0,37.7741,37.7818,37.7664,37.7664,363700.0
2012-12-18 12:15:00,49.13,49.14,49.11,49.14,53100.0,37.7664,37.7741,37.751,37.7741,53100.0
2012-12-18 12:20:00,49.13,49.14,49.12,49.14,126600.0,37.7664,37.7741,37.7587,37.7741,126600.0
2012-12-18 12:25:00,49.13,49.14,49.12,49.12,45900.0,37.7664,37.7741,37.7587,37.7587,45900.0
2012-12-18 12:30:00,49.12,49.18,49.12,49.18,134800.0,37.7587,37.8048,37.7587,37.8048,134800.0
2012-12-18 12:35:00,49.18,49.27,49.17,49.27,240900.0,37.8048,37.874,37.7971,37.874,240900.0
2012-12-18 12:40:00,49.26,49.37,49.26,49.34,181500.0,37.8663,37.9509,37.8663,37.9278,181500.0
2012-12-18 12:45:00,49.34,49.35,49.23,49.23,111000.0,37.9278,37.9355,37.8433,37.8433,111000.0
2012-12-18 12:50:00,49.23,49.25,49.19,49.19,62900.0,37.8433,37.8586,37.8125,37.8125,62900.0
2012-12-18 12:55:00,49.19,49.2,49.13,49.15,68800.0,37.8125,37.8202,37.7664,37.7818,68800.0
2012-12-18 13:00:00,49.15,49.21,49.15,49.18,234100.0,37.7818,37.8279,37.7818,37.8048,234100.0
2012-12-18 13:05:00,49.18,49.19,49.15,49.19,118600.0,37.8048,37.8125,37.7818,37.8125,118600.0
2012-12-18 13:10:00,49.19,49.23,49.18,49.18,84100.0,37.8125,37.8433,37.8048,37.8048,84100.0
2012-12-18 13:15:00,49.18,49.25,49.16,49.24,62300.0,37.8048,37.8586,37.7895,37.851,62300.0
2012-12-18 13:20:00,49.24,49.28,49.23,49.27,47900.0,37.851,37.8817,37.8433,37.874,47900.0
2012-12-18 13:25:00,49.26,49.26,49.22,49.23,38500.0,37.8663,37.8663,37.8356,37.8433,38500.0
2012-12-18 13:30:00,49.23,49.28,49.22,49.28,49500.0,37.8433,37.8817,37.8356,37.8817,49500.0
2012-12-18 13:35:00,49.28,49.3,49.26,49.29,76900.0,37.8817,37.8971,37.8663,37.8894,76900.0
2012-12-18 13:40:00,49.29,49.37,49.28,49.34,99500.0,37.8894,37.9509,37.8817,37.9278,99500.0
2012-12-18 13:45:00,49.34,49.35,49.3,49.31,33700.0,37.9278,37.9355,37.8971,37.9048,33700.0
2012-12-18 13:50:00,49.3,49.31,49.28,49.29,27400.0,37.8971,37.9048,37.8817,37.8894,27400.0
2012-12-18 13:55:00,49.29,49.35,49.29,49.35,49300.0,37.8894,37.9355,37.8894,37.9355,49300.0
2012-12-18 14:00:00,49.36,49.36,49.33,49.35,50000.0,37.9432,37.9432,37.9201,37.9355,50000.0
2012-12-18 14:05:00,49.34,49.36,49.31,49.33,67100.0,37.9278,37.9432,37.9048,37.9201,67100.0
2012-12-18 14:10:00,49.33,49.44,49.32,49.44,132100.0,37.9201,38.0047,37.9124,38.0047,132100.0
2012-12-18 14:15:00,49.44,49.46,49.42,49.46,104700.0,38.0047,38.0201,37.9893,38.0201,104700.0
2012-12-18 14:20:00,49.45,49.46,49.4,49.4,108600.0,38.0124,38.0201,37.9739,37.9739,108600.0
2012-12-18 14:25:00,49.4,49.41,49.35,49.36,91200.0,37.9739,37.9816,37.9355,37.9432,91200.0
2012-12-18 14:30:00,49.36,49.39,49.34,49.36,89000.0,37.9432,37.9663,37.9278,37.9432,89000.0
2012-12-18 14:35:00,49.36,49.46,49.36,49.46,102800.0,37.9432,38.0201,37.9432,38.0201,102800.0
2012-12-18 14:40:00,49.45,49.46,49.44,49.46,47200.0,38.0124,38.0201,38.0047,38.0201,47200.0
2012-12-18 14:45:00,49.45,49.53,49.44,49.52,126900.0,38.0124,38.0739,38.0047,38.0662,126900.0
2012-12-18 14:50:00,49.52,49.54,49.5,49.51,63900.0,38.0662,38.0816,38.0508,38.0585,63900.0
2012-12-18 14:55:00,49.52,49.54,49.49,49.5,70200.0,38.0662,38.0816,38.0431,38.0508,70200.0
2012-12-18 15:00:00,49.5,49.5,49.46,49.48,169300.0,38.0508,38.0508,38.0201,38.0354,169300.0
2012-12-18 15:05:00,49.47,49.51,49.45,49.45,92300.0,38.0278,38.0585,38.0124,38.0124,92300.0
2012-12-18 15:10:00,49.45,49.47,49.45,49.46,79400.0,38.0124,38.0278,38.0124,38.0201,79400.0
2012-12-18 15:15:00,49.47,49.47,49.4,49.44,135400.0,38.0278,38.0278,37.9739,38.0047,135400.0
2012-12-18 15:20:00,49.44,49.47,49.44,49.47,123800.0,38.0047,38.0278,38.0047,38.0278,123800.0
2012-12-18 15:25:00,49.47,49.52,49.47,49.5,157900.0,38.0278,38.0662,38.0278,38.0508,157900.0
2012-12-18 15:30:00,49.5,49.51,49.47,49.51,169600.0,38.0508,38.0585,38.0278,38.0585,169600.0
2012-12-18 15:35:00,49.51,49.54,49.5,49.52,195800.0,38.0585,38.0816,38.0508,38.0662,195800.0
2012-12-18 15:40:00,49.51,49.54,49.5,49.54,246500.0,38.0585,38.0816,38.0508,38.0816,246500.0
2012-12-18 15:45:00,49.53,49.54,49.46,49.53,213100.0,38.0739,38.0816,38.0201,38.0739,213100.0
2012-12-18 15:50:00,49.52,49.53,49.48,49.52,222100.0,38.0662,38.0739,38.0354,38.0662,222100.0
2012-12-18 15:55:00,49.52,49.53,49.48,49.52,483400.0,38.0662,38.0739,38.0354,38.0662,483400.0
2012-12-19 09:30:00,49.42,49.62,49.36,49.55,154800.0,37.9893,38.1431,37.9432,38.0892,154800.0
2012-12-19 09:35:00,49.55,49.55,49.24,49.29,103200.0,38.0892,38.0892,37.851,37.8894,103200.0
2012-12-19 09:40:00,49.29,49.43,49.17,49.38,120700.0,37.8894,37.997,37.7971,37.9586,120700.0
2012-12-19 09:45:00,49.4,49.4,49.29,49.34,101200.0,37.9739,37.9739,37.8894,37.9278,101200.0
2012-12-19 09:50:00,49.35,49.41,49.31,49.4,98100.0,37.9355,37.9816,37.9048,37.9739,98100.0
2012-12-19 09:55:00,49.4,49.4,49.3,49.3,70000.0,37.9739,37.9739,37.8971,37.8971,70000.0
2012-12-19 10:00:00,49.31,49.41,49.31,49.39,63300.0,37.9048,37.9816,37.9048,37.9663,63300.0
2012-12-19 10:05:00,49.38,49.41,49.32,49.4,68800.0,37.9586,37.9816,37.9124,37.9739,68800.0
2012-12-19 10:10:00,49.4,49.4,49.35,49.39,43100.0,37.9739,37.9739,37.9355,37.9663,43100.0
2012-12-19 10:15:00,49.39,49.4,49.34,49.36,80700.0,37.9663,37.9739,37.9278,37.9432,80700.0
2012-12-19 10:20:00,49.36,49.38,49.34,49.36,62800.0,37.9432,37.9586,37.9278,37.9432,62800.0
2012-12-19 10:25:00,49.37,49.39,49.36,49.39,26700.0,37.9509,37.9663,37.9432,37.9663,26700.0
2012-12-19 10:30:00,49.38,49.4,49.37,49.39,49900.0,37.9586,37.9739,37.9509,37.9663,49900.0
2012-12-19 10:35:00,49.39,49.41,49.37,49.39,50600.0,37.9663,37.9816,37.9509,37.9663,50600.0
2012-12-19 10:40:00,49.39,49.39,49.35,49.37,60800.0,37.9663,37.9663,37.9355,37.9509,60800.0
2012-12-19 10:45:00,49.37,49.42,49.36,49.41,50800.0,37.9509,37.9893,37.9432,37.9816,50800.0
2012-12-19 10:50:00,49.41,49.43,49.39,49.41,54500.0,37.9816,37.997,37.9663,37.9816,54500.0
2012-12-19 10:55:00,49.41,49.5,49.4,49.5,71400.0,37.9816,38.0508,37.9739,38.0508,71400.0
2012-12-19 11:00:00,49.49,49.51,49.48,49.51,59300.0,38.0431,38.0585,38.0354,38.0585,59300.0
2012-12-19 11:05:00,49.5,49.56,49.5,49.56,48000.0,38.0508,38.0969,38.0508,38.0969,48000.0
2012-12-19 11:10:00,49.57,49.6,49.55,49.56,79800.0,38.1046,38.1277,38.0892,38.0969,79800.0
2012-12-19 11:15:00,49.56,49.57,49.48,49.48,40100.0,38.0969,38.1046,38.0354,38.0354,40100.0
2012-12-19 11:20:00,49.49,49.49,49.4,49.43,55700.0,38.0431,38.0431,37.9739,37.997,55700.0
2012-12-19 11:25:00,49.44,49.46,49.4,49.44,74800.0,38.0047,38.0201,37.9739,38.0047,74800.0
2012-12-19 11:30:00,49.44,49.46,49.41,49.45,84500.0,38.0047,38.0201,37.9816,38.0124,84500.0
2012-12-19 11:35:00,49.45,49.45,49.39,49.41,54200.0,38.0124,38.0124,37.9663,37.9816,54200.0
2012-12-19 11:40:00,49.41,49.44,49.4,49.41,72500.0,37.9816,38.0047,37.9739,37.9816,72500.0
2012-12-19 11:45:00,49.41,49.42,49.36,49.38,39700.0,37.9816,37.9893,37.9432,37.9586,39700.0
2012-12-19 11:50:00,49.38,49.42,49.35,49.37,52300.0,37.9586,37.9893,37.9355,37.9509,52300.0
2012-12-19 11:55:00,49.38,49.39,49.3,49.3,43700.0,37.9586,37.9663,37.8971,37.8971,43700.0
2012-12-19 12:00:00,49.3,49.35,49.27,49.27,49500.0,37.8971,37.9355,37.874,37.874,49500.0
2012-12-19 12:05:00,49.27,49.28,49.22,49.22,54100.0,37.874,37.8817,37.8356,37.8356,54100.0
2012-12-19 12:10:00,49.23,49.28,49.22,49.25,55600.0,37.8433,37.8817,37.8356,37.8586,55600.0
2012-12-19 12:15:00,49.24,49.26,49.21,49.22,45400.0,37.851,37.8663,37.8279,37.8356,45400.0
2012-12-19 12:20:00,49.22,49.23,49.15,49.16,82100.0,37.8356,37.8433,37.7818,37.7895,82100.0
2012-12-19 12:25:00,49.16,49.2,49.15,49.2,43600.0,37.7895,37.8202,37.7818,37.8202,43600.0
2012-12-19 12:30:00,49.19,49.2,49.17,49.19,55300.0,37.8125,37.8202,37.7971,37.8125,55300.0
2012-12-19 12:35:00,49.18,49.23,49.18,49.23,58300.0,37.8048,37.8433,37.8048,37.8433,58300.0
2012-12-19 12:40:00,49.23,49.25,49.2,49.24,89500.0,37.8433,37.8586,37.8202,37.851,89500.0
2012-12-19 12:45:00,49.25,49.27,49.21,49.22,76400.0,37.8586,37.874,37.8279,37.8356,76400.0
2012-12-19 12:50:00,49.22,49.23,49.19,49.23,45800.0,37.8356,37.8433,37.8125,37.8433,45800.0
2012-12-19 12:55:00,49.23,49.24,49.19,49.2,46700.0,37.8433,37.851,37.8125,37.8202,46700.0
2012-12-19 13:00:00,49.2,49.22,49.19,49.22,48600.0,37.8202,37.8356,37.8125,37.8356,48600.0
2012-12-19 13:05:00,49.21,49.23,49.18,49.19,50800.0,37.8279,37.8433,37.8048,37.8125,50800.0
2012-12-19 13:10:00,49.19,49.2,49.12,49.13,66200.0,37.8125,37.8202,37.7587,37.7664,66200.0
2012-12-19 13:15:00,49.13,49.14,49.04,49.07,96700.0,37.7664,37.7741,37.6972,37.7203,96700.0
2012-12-19 13:20:00,49.07,49.08,49.03,49.05,59800.0,37.7203,37.728,37.6895,37.7049,59800.0
2012-12-19 13:25:00,49.05,49.09,49.05,49.09,56200.0,37.7049,37.7356,37.7049,37.7356,56200.0
2012-12-19 13:30:00,49.09,49.09,49.06,49.08,40900.0,37.7356,37.7356,37.7126,37.728,40900.0
2012-12-19 13:35:00,49.08,49.09,49.05,49.05,60400.0,37.728,37.7356,37.7049,37.7049,60400.0
2012-12-19 13:40:00,49.05,49.08,49.03,49.03,42200.0,37.7049,37.728,37.6895,37.6895,42200.0
2012-12-19 13:45:00,49.04,49.07,49.0,49.06,115200.0,37.6972,37.7203,37.6665,37.7126,115200.0
2012-12-19 13:50:00,49.06,49.12,49.05,49.1,58800.0,37.7126,37.7587,37.7049,37.7433,58800.0
2012-12-19 13:55:00,49.1,49.17,49.1,49.17,78500.0,37.7433,37.7971,37.7433,37.7971,78500.0
2012-12-19 14:00:00,49.16,49.17,49.09,49.11,63500.0,37.7895,37.7971,37.7356,37.751,63500.0
2012-12-19 14:05:00,49.11,49.16,49.11,49.15,52400.0,37.751,37.7895,37.751,37.7818,52400.0
2012-12-19 14:10:00,49.15,49.19,49.15,49.19,75400.0,37.7818,37.8125,37.7818,37.8125,75400.0
2012-12-19 14:15:00,49.18,49.2,49.15,49.2,100400.0,37.8048,37.8202,37.7818,37.8202,100400.0
2012-12-19 14:20:00,49.2,49.21,49.17,49.18,109800.0,37.8202,37.8279,37.7971,37.8048,109800.0
2012-12-19 14:25:00,49.18,49.21,49.16,49.19,142400.0,37.8048,37.8279,37.7895,37.8125,142400.0
2012-12-19 14:30:00,49.19,49.21,49.18,49.2,56100.0,37.8125,37.8279,37.8048,37.8202,56100.0
2012-12-19 14:35:00,49.2,49.2,49.16,49.16,81700.0,37.8202,37.8202,37.7895,37.7895,81700.0
2012-12-19 14:40:00,49.16,49.18,49.12,49.14,73500.0,37.7895,37.8048,37.7587,37.7741,73500.0
2012-12-19 14:45:00,49.13,49.14,49.11,49.12,82500.0,37.7664,37.7741,37.751,37.7587,82500.0
2012-12-19 14:50:00,49.12,49.15,49.11,49.14,83000.0,37.7587,37.7818,37.751,37.7741,83000.0
2012-12-19 14:55:00,49.14,49.21,49.14,49.21,91000.0,37.7741,37.8279,37.7741,37.8279,91000.0
2012-12-19 15:00:00,49.21,49.23,49.18,49.18,94400.0,37.8279,37.8433,37.8048,37.8048,94400.0
2012-12-19 15:05:00,49.18,49.19,49.14,49.14,98100.0,37.8048,37.8125,37.7741,37.7741,98100.0
2012-12-19 15:10:00,49.15,49.15,49.09,49.09,99800.0,37.7818,37.7818,37.7356,37.7356,99800.0
2012-12-19 15:15:00,49.09,49.15,49.09,49.14,84000.0,37.7356,37.7818,37.7356,37.7741,84000.0
2012-12-19 15:20:00,49.15,49.19,49.14,49.19,152300.0,37.7818,37.8125,37.7741,37.8125,152300.0
2012-12-19 15:25:00,49.18,49.21,49.18,49.2,111700.0,37.8048,37.8279,37.8048,37.8202,111700.0
2012-12-19 15:30:00,49.21,49.21,49.16,49.16,163700.0,37.8279,37.8279,37.7895,37.7895,163700.0
2012-12-19 15:35:00,49.16,49.23,49.16,49.19,167300.0,37.7895,37.8433,37.7895,37.8125,167300.0
2012-12-19 15:40:00,49.18,49.19,49.09,49.1,123100.0,37.8048,37.8125,37.7356,37.7433,123100.0
2012-12-19 15:45:00,49.09,49.12,49.01,49.02,197400.0,37.7356,37.7587,37.6741,37.6818,197400.0
2012-12-19 15:50:00,49.01,49.02,48.93,48.97,200600.0,37.6741,37.6818,37.6127,37.6434,200600.0
2012-12-19 15:55:00,48.97,48.97,48.91,48.92,457100.0,37.6434,37.6434,37.5973,37.605,457100.0
2012-12-20 09:30:00,48.92,49.17,48.86,49.07,129100.0,37.605,37.7971,37.5588,37.7203,129100.0
2012-12-20 09:35:00,49.07,49.08,48.89,49.04,89300.0,37.7203,37.728,37.5819,37.6972,89300.0
2012-12-20 09:40:00,49.04,49.11,48.93,48.93,114200.0,37.6972,37.751,37.6127,37.6127,114200.0
2012-12-20 09:45:00,48.94,48.95,48.71,48.92,128300.0,37.6203,37.628,37.4435,37.605,128300.0
2012-12-20 09:50:00,48.92,48.96,48.85,48.85,63200.0,37.605,37.6357,37.5512,37.5512,63200.0
2012-12-20 09:55:00,48.85,48.86,48.78,48.8,79600.0,37.5512,37.5588,37.4973,37.5127,79600.0
2012-12-20 10:00:00,48.8,48.83,48.76,48.8,124600.0,37.5127,37.5358,37.482,37.5127,124600.0
2012-12-20 10:05:00,48.8,48.97,48.79,48.96,72800.0,37.5127,37.6434,37.505,37.6357,72800.0
2012-12-20 10:10:00,48.96,48.98,48.94,48.98,94100.0,37.6357,37.6511,37.6203,37.6511,94100.0
2012-12-20 10:15:00,48.97,49.1,48.95,49.09,69900.0,37.6434,37.7433,37.628,37.7356,69900.0
2012-12-20 10:20:00,49.09,49.13,49.05,49.07,131800.0,37.7356,37.7664,37.7049,37.7203,131800.0
2012-12-20 10:25:00,49.06,49.1,49.05,49.05,54900.0,37.7126,37.7433,37.7049,37.7049,54900.0
2012-12-20 10:30:00,49.06,49.13,49.05,49.11,59700.0,37.7126,37.7664,37.7049,37.751,59700.0
2012-12-20 10:35:00,49.12,49.21,49.11,49.2,44100.0,37.7587,37.8279,37.751,37.8202,44100.0
2012-12-20 10:40:00,49.19,49.25,49.18,49.24,96400.0,37.8125,37.8586,37.8048,37.851,96400.0
2012-12-20 10:45:00,49.24,49.24,49.19,49.23,51200.0,37.851,37.851,37.8125,37.8433,51200.0
2012-12-20 10:50:00,49.23,49.25,49.21,49.23,58200.0,37.8433,37.8586,37.8279,37.8433,58200.0
2012-12-20 10:55:00,49.24,49.25,49.19,49.2,46500.0,37.851,37.8586,37.8125,37.8202,46500.0
2012-12-20 11:00:00,49.2,49.25,49.18,49.24,99200.0,37.8202,37.8586,37.8048,37.851,99200.0
2012-12-20 11:05:00,49.24,49.31,49.23,49.3,122900.0,37.851,37.9048,37.8433,37.8971,122900.0
2012-12-20 11:10:00,49.31,49.34,49.26,49.26,145600.0,37.9048,37.9278,37.8663,37.8663,145600.0
2012-12-20 11:15:00,49.27,49.3,49.25,49.28,69300.0,37.874,37.8971,37.8586,37.8817,69300.0
2012-12-20 11:20:00,49.28,49.31,49.27,49.3,123800.0,37.8817,37.9048,37.874,37.8971,123800.0
2012-12-20 11:25:00,49.29,49.29,49.23,49.23,43600.0,37.8894,37.8894,37.8433,37.8433,43600.0
2012-12-20 11:30:00,49.23,49.25,49.13,49.13,209700.0,37.8433,37.8586,37.7664,37.7664,209700.0
2012-12-20 11:35:00,49.14,49.18,49.13,49.15,73600.0,37.7741,37.8048,37.7664,37.7818,73600.0
2012-12-20 11:40:00,49.14,49.15,49.1,49.13,52300.0,37.7741,37.7818,37.7433,37.7664,52300.0
2012-12-20 11:45:00,49.13,49.23,49.13,49.23,31700.0,37.7664,37.8433,37.7664,37.8433,31700.0
2012-12-20 11:50:00,49.22,49.22,49.18,49.19,51000.0,37.8356,37.8356,37.8048,37.8125,51000.0
2012-12-20 11:55:00,49.18,49.18,49.09,49.12,30300.0,37.8048,37.8048,37.7356,37.7587,30300.0
2012-12-20 12:00:00,49.12,49.14,49.09,49.12,56900.0,37.7587,37.7741,37.7356,37.7587,56900.0
2012-12-20 12:05:00,49.12,49.15,49.1,49.1,28600.0,37.7587,37.7818,37.7433,37.7433,28600.0
2012-12-20 12:10:00,49.1,49.11,49.07,49.09,45100.0,37.7433,37.751,37.7203,37.7356,45100.0
2012-12-20 12:15:00,49.09,49.1,49.04,49.07,69700.0,37.7356,37.7433,37.6972,37.7203,69700.0
2012-12-20 12:20:00,49.07,49.13,49.07,49.12,48000.0,37.7203,37.7664,37.7203,37.7587,48000.0
2012-12-20 12:25:00,49.12,49.15,49.11,49.14,39600.0,37.7587,37.7818,37.751,37.7741,39600.0
2012-12-20 12:30:00,49.14,49.14,49.07,49.11,95400.0,37.7741,37.7741,37.7203,37.751,95400.0
2012-12-20 12:35:00,49.12,49.16,49.12,49.15,46300.0,37.7587,37.7895,37.7587,37.7818,46300.0
2012-12-20 12:40:00,49.16,49.16,49.14,49.14,36300.0,37.7895,37.7895,37.7741,37.7741,36300.0
2012-12-20 12:45:00,49.14,49.15,49.12,49.14,28300.0,37.7741,37.7818,37.7587,37.7741,28300.0
2012-12-20 12:50:00,49.14,49.18,49.14,49.15,36900.0,37.7741,37.8048,37.7741,37.7818,36900.0
2012-12-20 12:55:00,49.14,49.16,49.14,49.16,27300.0,37.7741,37.7895,37.7741,37.7895,27300.0
2012-12-20 13:00:00,49.16,49.16,49.08,49.1,42700.0,37.7895,37.7895,37.728,37.7433,42700.0
2012-12-20 13:05:00,49.1,49.19,49.1,49.18,54200.0,37.7433,37.8125,37.7433,37.8048,54200.0
2012-12-20 13:10:00,49.18,49.19,49.14,49.19,36800.0,37.8048,37.8125,37.7741,37.8125,36800.0
2012-12-20 13:15:00,49.18,49.19,49.11,49.11,50700.0,37.8048,37.8125,37.751,37.751,50700.0
2012-12-20 13:20:00,49.12,49.12,49.06,49.09,30900.0,37.7587,37.7587,37.7126,37.7356,30900.0
2012-12-20 13:25:00,49.09,49.16,49.08,49.16,57200.0,37.7356,37.7895,37.728,37.7895,57200.0
2012-12-20 13:30:00,49.15,49.16,49.12,49.13,27600.0,37.7818,37.7895,37.7587,37.7664,27600.0
2012-12-20 13:35:00,49.13,49.16,49.13,49.15,72200.0,37.7664,37.7895,37.7664,37.7818,72200.0
2012-12-20 13:40:00,49.14,49.19,49.13,49.18,37600.0,37.7741,37.8125,37.7664,37.8048,37600.0
2012-12-20 13:45:00,49.19,49.3,49.19,49.28,62600.0,37.8125,37.8971,37.8125,37.8817,62600.0
2012-12-20 13:50:00,49.28,49.35,49.28,49.3,53500.0,37.8817,37.9355,37.8817,37.8971,53500.0
2012-12-20 13:55:00,49.31,49.34,49.3,49.32,43800.0,37.9048,37.9278,37.8971,37.9124,43800.0
2012-12-20 14:00:00,49.31,49.31,49.23,49.23,48200.0,37.9048,37.9048,37.8433,37.8433,48200.0
2012-12-20 14:05:00,49.23,49.24,49.19,49.21,46100.0,37.8433,37.851,37.8125,37.8279,46100.0
2012-12-20 14:10:00,49.22,49.23,49.17,49.2,77800.0,37.8356,37.8433,37.7971,37.8202,77800.0
2012-12-20 14:15:00,49.2,49.23,49.19,49.19,107000.0,37.8202,37.8433,37.8125,37.8125,107000.0
2012-12-20 14:20:00,49.19,49.21,49.16,49.18,46100.0,37.8125,37.8279,37.7895,37.8048,46100.0
2012-12-20 14:25:00,49.16,49.19,49.15,49.18,89400.0,37.7895,37.8125,37.7818,37.8048,89400.0
2012-12-20 14:30:00,49.18,49.18,49.12,49.15,85300.0,37.8048,37.8048,37.7587,37.7818,85300.0
2012-12-20 14:35:00,49.14,49.15,49.11,49.14,64300.0,37.7741,37.7818,37.751,37.7741,64300.0
2012-12-20 14:40:00,49.14,49.15,49.11,49.13,55200.0,37.7741,37.7818,37.751,37.7664,55200.0
2012-12-20 14:45:00,49.13,49.16,49.12,49.16,113900.0,37.7664,37.7895,37.7587,37.7895,113900.0
2012-12-20 14:50:00,49.16,49.16,49.12,49.13,41100.0,37.7895,37.7895,37.7587,37.7664,41100.0
2012-12-20 14:55:00,49.13,49.15,49.11,49.11,53700.0,37.7664,37.7818,37.751,37.751,53700.0
2012-12-20 15:00:00,49.11,49.15,49.1,49.11,72500.0,37.751,37.7818,37.7433,37.751,72500.0
2012-12-20 15:05:00,49.11,49.12,49.09,49.1,74900.0,37.751,37.7587,37.7356,37.7433,74900.0
2012-12-20 15:10:00,49.11,49.13,49.08,49.12,47200.0,37.751,37.7664,37.728,37.7587,47200.0
2012-12-20 15:15:00,49.13,49.13,49.11,49.12,66800.0,37.7664,37.7664,37.751,37.7587,66800.0
2012-12-20 15:20:00,49.12,49.14,49.09,49.1,69000.0,37.7587,37.7741,37.7356,37.7433,69000.0
2012-12-20 15:25:00,49.11,49.14,49.1,49.14,59000.0,37.751,37.7741,37.7433,37.7741,59000.0
2012-12-20 15:30:00,49.14,49.16,49.13,49.15,182000.0,37.7741,37.7895,37.7664,37.7818,182000.0
2012-12-20 15:35:00,49.15,49.19,49.14,49.15,160900.0,37.7818,37.8125,37.7741,37.7818,160900.0
2012-12-20 15:40:00,49.15,49.23,49.15,49.19,128000.0,37.7818,37.8433,37.7818,37.8125,128000.0
2012-12-20 15:45:00,49.19,49.23,49.18,49.2,78300.0,37.8125,37.8433,37.8048,37.8202,78300.0
2012-12-20 15:50:00,49.2,49.2,49.14,49.15,68300.0,37.8202,37.8202,37.7741,37.7818,68300.0
2012-12-20 15:55:00,49.14,49.25,49.14,49.24,263300.0,37.7741,37.8586,37.7741,37.851,263300.0
2012-12-21 09:30:00,48.87,48.98,48.75,48.93,1903300.0,37.5665,37.6511,37.4743,37.6127,1903300.0
2012-12-21 09:35:00,48.98,49.0,48.85,48.9,78300.0,37.6511,37.6665,37.5512,37.5896,78300.0
2012-12-21 09:40:00,48.9,48.94,48.86,48.9,74700.0,37.5896,37.6203,37.5588,37.5896,74700.0
2012-12-21 09:45:00,48.9,48.91,48.81,48.85,140100.0,37.5896,37.5973,37.5204,37.5512,140100.0
2012-12-21 09:50:00,48.85,48.93,48.83,48.89,93700.0,37.5512,37.6127,37.5358,37.5819,93700.0
2012-12-21 09:55:00,48.88,48.88,48.82,48.88,71400.0,37.5742,37.5742,37.5281,37.5742,71400.0
2012-12-21 10:00:00,48.88,48.91,48.83,48.87,78100.0,37.5742,37.5973,37.5358,37.5665,78100.0
2012-12-21 10:05:00,48.87,48.89,48.8,48.8,89500.0,37.5665,37.5819,37.5127,37.5127,89500.0
2012-12-21 10:10:00,48.81,48.9,48.79,48.89,88900.0,37.5204,37.5896,37.505,37.5819,88900.0
2012-12-21 10:15:00,48.89,49.07,48.89,49.06,95800.0,37.5819,37.7203,37.5819,37.7126,95800.0
2012-12-21 10:20:00,49.06,49.13,49.06,49.1,54700.0,37.7126,37.7664,37.7126,37.7433,54700.0
2012-12-21 10:25:00,49.1,49.13,49.07,49.12,57000.0,37.7433,37.7664,37.7203,37.7587,57000.0
2012-12-21 10:30:00,49.13,49.15,49.06,49.08,73500.0,37.7664,37.7818,37.7126,37.728,73500.0
2012-12-21 10:35:00,49.07,49.11,49.03,49.06,57300.0,37.7203,37.751,37.6895,37.7126,57300.0
2012-12-21 10:40:00,49.06,49.08,49.02,49.04,59000.0,37.7126,37.728,37.6818,37.6972,59000.0
2012-12-21 10:45:00,49.04,49.09,49.02,49.07,50600.0,37.6972,37.7356,37.6818,37.7203,50600.0
2012-12-21 10:50:00,49.07,49.09,49.04,49.05,39200.0,37.7203,37.7356,37.6972,37.7049,39200.0
2012-12-21 10:55:00,49.05,49.05,49.0,49.01,35800.0,37.7049,37.7049,37.6665,37.6741,35800.0
2012-12-21 11:00:00,49.01,49.06,49.01,49.04,93100.0,37.6741,37.7126,37.6741,37.6972,93100.0
2012-12-21 11:05:00,49.05,49.06,48.96,48.98,50900.0,37.7049,37.7126,37.6357,37.6511,50900.0
2012-12-21 11:10:00,48.98,49.04,48.97,49.04,41000.0,37.6511,37.6972,37.6434,37.6972,41000.0
2012-12-21 11:15:00,49.04,49.05,48.99,49.0,55300.0,37.6972,37.7049,37.6588,37.6665,55300.0
2012-12-21 11:20:00,48.99,49.08,48.98,49.06,39100.0,37.6588,37.728,37.6511,37.7126,39100.0
2012-12-21 11:25:00,49.07,49.09,49.05,49.05,37800.0,37.7203,37.7356,37.7049,37.7049,37800.0
2012-12-21 11:30:00,49.05,49.06,49.0,49.01,94400.0,37.7049,37.7126,37.6665,37.6741,94400.0
2012-12-21 11:35:00,49.01,49.02,48.88,48.94,68800.0,37.6741,37.6818,37.5742,37.6203,68800.0
2012-12-21 11:40:00,48.94,48.97,48.94,48.95,30000.0,37.6203,37.6434,37.6203,37.628,30000.0
2012-12-21 11:45:00,48.95,48.97,48.9,48.97,26900.0,37.628,37.6434,37.5896,37.6434,26900.0
2012-12-21 11:50:00,48.96,49.05,48.96,49.0,38100.0,37.6357,37.7049,37.6357,37.6665,38100.0
2012-12-21 11:55:00,49.0,49.07,49.0,49.06,38700.0,37.6665,37.7203,37.6665,37.7126,38700.0
2012-12-21 12:00:00,49.07,49.09,49.02,49.03,77200.0,37.7203,37.7356,37.6818,37.6895,77200.0
2012-12-21 12:05:00,49.03,49.03,48.95,48.96,127400.0,37.6895,37.6895,37.628,37.6357,127400.0
2012-12-21 12:10:00,48.96,48.99,48.92,48.94,91700.0,37.6357,37.6588,37.605,37.6203,91700.0
2012-12-21 12:15:00,48.95,49.03,48.94,49.03,71300.0,37.628,37.6895,37.6203,37.6895,71300.0
2012-12-21 12:20:00,49.04,49.07,49.01,49.03,44100.0,37.6972,37.7203,37.6741,37.6895,44100.0
2012-12-21 12:25:00,49.04,49.07,49.03,49.05,54900.0,37.6972,37.7203,37.6895,37.7049,54900.0
2012-12-21 12:30:00,49.05,49.08,49.04,49.06,55500.0,37.7049,37.728,37.6972,37.7126,55500.0
2012-12-21 12:35:00,49.06,49.12,49.04,49.06,71300.0,37.7126,37.7587,37.6972,37.7126,71300.0
2012-12-21 12:40:00,49.06,49.11,49.04,49.09,54400.0,37.7126,37.751,37.6972,37.7356,54400.0
2012-12-21 12:45:00,49.09,49.16,49.09,49.14,74800.0,37.7356,37.7895,37.7356,37.7741,74800.0
2012-12-21 12:50:00,49.14,49.18,49.13,49.13,59600.0,37.7741,37.8048,37.7664,37.7664,59600.0
2012-12-21 12:55:00,49.14,49.2,49.13,49.17,104400.0,37.7741,37.8202,37.7664,37.7971,104400.0
2012-12-21 13:00:00,49.18,49.21,49.15,49.16,71400.0,37.8048,37.8279,37.7818,37.7895,71400.0
2012-12-21 13:05:00,49.16,49.2,49.13,49.14,68900.0,37.7895,37.8202,37.7664,37.7741,68900.0
2012-12-21 13:10:00,49.14,49.17,49.13,49.14,85800.0,37.7741,37.7971,37.7664,37.7741,85800.0
2012-12-21 13:15:00,49.13,49.13,49.09,49.1,87600.0,37.7664,37.7664,37.7356,37.7433,87600.0
2012-12-21 13:20:00,49.11,49.16,49.11,49.14,73000.0,37.751,37.7895,37.751,37.7741,73000.0
2012-12-21 13:25:00,49.14,49.2,49.14,49.16,97800.0,37.7741,37.8202,37.7741,37.7895,97800.0
2012-12-21 13:30:00,49.17,49.17,49.11,49.12,65000.0,37.7971,37.7971,37.751,37.7587,65000.0
2012-12-21 13:35:00,49.12,49.21,49.12,49.21,72900.0,37.7587,37.8279,37.7587,37.8279,72900.0
2012-12-21 13:40:00,49.21,49.33,49.2,49.3,79000.0,37.8279,37.9201,37.8202,37.8971,79000.0
2012-12-21 13:45:00,49.3,49.37,49.28,49.29,59000.0,37.8971,37.9509,37.8817,37.8894,59000.0
2012-12-21 13:50:00,49.3,49.34,49.26,49.27,87100.0,37.8971,37.9278,37.8663,37.874,87100.0
2012-12-21 13:55:00,49.27,49.33,49.25,49.26,109600.0,37.874,37.9201,37.8586,37.8663,109600.0
2012-12-21 14:00:00,49.26,49.36,49.26,49.34,134300.0,37.8663,37.9432,37.8663,37.9278,134300.0
2012-12-21 14:05:00,49.34,49.37,49.33,49.35,94700.0,37.9278,37.9509,37.9201,37.9355,94700.0
2012-12-21 14:10:00,49.36,49.38,49.34,49.34,125100.0,37.9432,37.9586,37.9278,37.9278,125100.0
2012-12-21 14:15:00,49.35,49.36,49.33,49.35,174700.0,37.9355,37.9432,37.9201,37.9355,174700.0
2012-12-21 14:20:00,49.35,49.38,49.34,49.36,83200.0,37.9355,37.9586,37.9278,37.9432,83200.0
2012-12-21 14:25:00,49.36,49.41,49.35,49.39,104200.0,37.9432,37.9816,37.9355,37.9663,104200.0
2012-12-21 14:30:00,49.38,49.43,49.37,49.41,71000.0,37.9586,37.997,37.9509,37.9816,71000.0
2012-12-21 14:35:00,49.41,49.44,49.41,49.43,55500.0,37.9816,38.0047,37.9816,37.997,55500.0
2012-12-21 14:40:00,49.44,49.46,49.36,49.36,119800.0,38.0047,38.0201,37.9432,37.9432,119800.0
2012-12-21 14:45:00,49.36,49.43,49.34,49.43,175400.0,37.9432,37.997,37.9278,37.997,175400.0
2012-12-21 14:50:00,49.42,49.45,49.35,49.36,107400.0,37.9893,38.0124,37.9355,37.9432,107400.0
2012-12-21 14:55:00,49.35,49.38,49.35,49.37,59500.0,37.9355,37.9586,37.9355,37.9509,59500.0
2012-12-21 15:00:00,49.37,49.41,49.34,49.38,96500.0,37.9509,37.9816,37.9278,37.9586,96500.0
2012-12-21 15:05:00,49.38,49.41,49.38,49.4,78500.0,37.9586,37.9816,37.9586,37.9739,78500.0
2012-12-21 15:10:00,49.4,49.44,49.37,49.38,105900.0,37.9739,38.0047,37.9509,37.9586,105900.0
2012-12-21 15:15:00,49.38,49.48,49.36,49.48,128400.0,37.9586,38.0354,37.9432,38.0354,128400.0
2012-12-21 15:20:00,49.48,49.49,49.46,49.47,108000.0,38.0354,38.0431,38.0201,38.0278,108000.0
2012-12-21 15:25:00,49.47,49.52,49.47,49.52,116100.0,38.0278,38.0662,38.0278,38.0662,116100.0
2012-12-21 15:30:00,49.51,49.55,49.5,49.55,146700.0,38.0585,38.0892,38.0508,38.0892,146700.0
2012-12-21 15:35:00,49.55,49.62,49.54,49.61,161700.0,38.0892,38.1431,38.0816,38.1354,161700.0
2012-12-21 15:40:00,49.6,49.69,49.6,49.67,280400.0,38.1277,38.1969,38.1277,38.1815,280400.0
2012-12-21 15:45:00,49.66,49.68,49.61,49.67,367700.0,38.1738,38.1892,38.1354,38.1815,367700.0
2012-12-21 15:50:00,49.67,49.68,49.61,49.66,301900.0,38.1815,38.1892,38.1354,38.1738,301900.0
2012-12-21 15:55:00,49.66,49.66,49.5,49.59,719800.0,38.1738,38.1738,38.0508,38.12,719800.0
2012-12-24 09:30:00,49.46,49.46,49.12,49.19,146800.0,38.0201,38.0201,37.7587,37.8125,146800.0
2012-12-24 09:35:00,49.19,49.25,49.17,49.23,67500.0,37.8125,37.8586,37.7971,37.8433,67500.0
2012-12-24 09:40:00,49.24,49.34,49.23,49.23,70300.0,37.851,37.9278,37.8433,37.8433,70300.0
2012-12-24 09:45:00,49.23,49.27,49.19,49.27,47100.0,37.8433,37.874,37.8125,37.874,47100.0
2012-12-24 09:50:00,49.29,49.29,49.19,49.19,48300.0,37.8894,37.8894,37.8125,37.8125,48300.0
2012-12-24 09:55:00,49.19,49.2,49.05,49.07,48900.0,37.8125,37.8202,37.7049,37.7203,48900.0
2012-12-24 10:00:00,49.08,49.12,49.05,49.08,55600.0,37.728,37.7587,37.7049,37.728,55600.0
2012-12-24 10:05:00,49.07,49.09,49.01,49.01,53700.0,37.7203,37.7356,37.6741,37.6741,53700.0
2012-12-24 10:10:00,49.01,49.09,48.98,49.05,75500.0,37.6741,37.7356,37.6511,37.7049,75500.0
2012-12-24 10:15:00,49.06,49.12,49.01,49.08,42600.0,37.7126,37.7587,37.6741,37.728,42600.0
2012-12-24 10:20:00,49.08,49.14,49.08,49.14,47600.0,37.728,37.7741,37.728,37.7741,47600.0
2012-12-24 10:25:00,49.14,49.17,49.13,49.16,58100.0,37.7741,37.7971,37.7664,37.7895,58100.0
2012-12-24 10:30:00,49.15,49.19,49.1,49.12,39600.0,37.7818,37.8125,37.7433,37.7587,39600.0
2012-12-24 10:35:00,49.12,49.12,49.07,49.09,52600.0,37.7587,37.7587,37.7203,37.7356,52600.0
2012-12-24 10:40:00,49.08,49.12,49.08,49.11,33700.0,37.728,37.7587,37.728,37.751,33700.0
2012-12-24 10:45:00,49.11,49.13,49.11,49.12,39100.0,37.751,37.7664,37.751,37.7587,39100.0
2012-12-24 10:50:00,49.12,49.15,49.08,49.12,57100.0,37.7587,37.7818,37.728,37.7587,57100.0
2012-12-24 10:55:00,49.12,49.16,49.11,49.11,35400.0,37.7587,37.7895,37.751,37.751,35400.0
2012-12-24 11:00:00,49.11,49.15,49.11,49.12,47700.0,37.751,37.7818,37.751,37.7587,47700.0
2012-12-24 11:05:00,49.11,49.11,49.08,49.08,46900.0,37.751,37.751,37.728,37.728,46900.0
2012-12-24 11:10:00,49.08,49.08,49.02,49.04,68900.0,37.728,37.728,37.6818,37.6972,68900.0
2012-12-24 11:15:00,49.04,49.04,48.98,48.98,55200.0,37.6972,37.6972,37.6511,37.6511,55200.0
2012-12-24 11:20:00,48.98,48.99,48.96,48.96,36400.0,37.6511,37.6588,37.6357,37.6357,36400.0
2012-12-24 11:25:00,48.96,48.96,48.9,48.91,54500.0,37.6357,37.6357,37.5896,37.5973,54500.0
2012-12-24 11:30:00,48.92,48.96,48.91,48.95,58500.0,37.605,37.6357,37.5973,37.628,58500.0
2012-12-24 11:35:00,48.95,48.97,48.95,48.97,42900.0,37.628,37.6434,37.628,37.6434,42900.0
2012-12-24 11:40:00,48.96,48.97,48.93,48.93,56000.0,37.6357,37.6434,37.6127,37.6127,56000.0
2012-12-24 11:45:00,48.93,48.94,48.84,48.84,67200.0,37.6127,37.6203,37.5435,37.5435,67200.0
2012-12-24 11:50:00,48.84,48.84,48.8,48.8,61800.0,37.5435,37.5435,37.5127,37.5127,61800.0
2012-12-24 11:55:00,48.81,48.84,48.8,48.83,53900.0,37.5204,37.5435,37.5127,37.5358,53900.0
2012-12-24 12:00:00,48.84,48.93,48.84,48.93,51500.0,37.5435,37.6127,37.5435,37.6127,51500.0
2012-12-24 12:05:00,48.93,48.99,48.93,48.98,43900.0,37.6127,37.6588,37.6127,37.6511,43900.0
2012-12-24 12:10:00,48.99,49.02,48.98,49.01,69700.0,37.6588,37.6818,37.6511,37.6741,69700.0
2012-12-24 12:15:00,49.02,49.02,48.96,48.96,74800.0,37.6818,37.6818,37.6357,37.6357,74800.0
2012-12-24 12:20:00,48.96,48.98,48.93,48.94,51000.0,37.6357,37.6511,37.6127,37.6203,51000.0
2012-12-24 12:25:00,48.95,49.02,48.94,49.01,76900.0,37.628,37.6818,37.6203,37.6741,76900.0
2012-12-24 12:30:00,49.01,49.04,49.01,49.04,41700.0,37.6741,37.6972,37.6741,37.6972,41700.0
2012-12-24 12:35:00,49.03,49.04,48.99,48.99,43800.0,37.6895,37.6972,37.6588,37.6588,43800.0
2012-12-24 12:40:00,48.99,49.05,48.99,49.0,60600.0,37.6588,37.7049,37.6588,37.6665,60600.0
2012-12-24 12:45:00,49.0,49.06,49.0,49.05,57200.0,37.6665,37.7126,37.6665,37.7049,57200.0
2012-12-24 12:50:00,49.06,49.07,49.01,49.06,87200.0,37.7126,37.7203,37.6741,37.7126,87200.0
2012-12-24 12:55:00,49.06,49.15,49.03,49.06,206600.0,37.7126,37.7818,37.6895,37.7126,206600.0
2012-12-26 09:30:00,49.1,49.19,49.08,49.16,77600.0,37.7433,37.8125,37.728,37.7895,77600.0
2012-12-26 09:35:00,49.16,49.18,49.0,49.02,93400.0,37.7895,37.8048,37.6665,37.6818,93400.0
2012-12-26 09:40:00,49.03,49.06,48.87,48.9,64700.0,37.6895,37.7126,37.5665,37.5896,64700.0
2012-12-26 09:45:00,48.9,48.9,48.8,48.82,61500.0,37.5896,37.5896,37.5127,37.5281,61500.0
2012-12-26 09:50:00,48.82,48.94,48.82,48.88,46800.0,37.5281,37.6203,37.5281,37.5742,46800.0
2012-12-26 09:55:00,48.87,48.92,48.84,48.86,36600.0,37.5665,37.605,37.5435,37.5588,36600.0
2012-12-26 10:00:00,48.86,48.92,48.86,48.92,53500.0,37.5588,37.605,37.5588,37.605,53500.0
2012-12-26 10:05:00,48.92,48.97,48.92,48.96,72300.0,37.605,37.6434,37.605,37.6357,72300.0
2012-12-26 10:10:00,48.96,48.98,48.94,48.94,42400.0,37.6357,37.6511,37.6203,37.6203,42400.0
2012-12-26 10:15:00,48.94,48.98,48.85,48.88,42100.0,37.6203,37.6511,37.5512,37.5742,42100.0
2012-12-26 10:20:00,48.89,48.9,48.8,48.82,50000.0,37.5819,37.5896,37.5127,37.5281,50000.0
2012-12-26 10:25:00,48.82,48.84,48.8,48.84,32800.0,37.5281,37.5435,37.5127,37.5435,32800.0
2012-12-26 10:30:00,48.83,48.88,48.81,48.88,34700.0,37.5358,37.5742,37.5204,37.5742,34700.0
2012-12-26 10:35:00,48.88,48.9,48.85,48.88,33300.0,37.5742,37.5896,37.5512,37.5742,33300.0
2012-12-26 10:40:00,48.89,49.01,48.89,49.01,18800.0,37.5819,37.6741,37.5819,37.6741,18800.0
2012-12-26 10:45:00,49.0,49.06,49.0,49.05,41900.0,37.6665,37.7126,37.6665,37.7049,41900.0
2012-12-26 10:50:00,49.05,49.08,49.03,49.03,23000.0,37.7049,37.728,37.6895,37.6895,23000.0
2012-12-26 10:55:00,49.03,49.05,48.97,48.97,18200.0,37.6895,37.7049,37.6434,37.6434,18200.0
2012-12-26 11:00:00,48.98,48.99,48.85,48.88,68200.0,37.6511,37.6588,37.5512,37.5742,68200.0
2012-12-26 11:05:00,48.87,48.91,48.81,48.82,27300.0,37.5665,37.5973,37.5204,37.5281,27300.0
2012-12-26 11:10:00,48.81,48.86,48.8,48.82,33900.0,37.5204,37.5588,37.5127,37.5281,33900.0
2012-12-26 11:15:00,48.81,48.86,48.77,48.79,32700.0,37.5204,37.5588,37.4897,37.505,32700.0
2012-12-26 11:20:00,48.79,48.79,48.75,48.78,46900.0,37.505,37.505,37.4743,37.4973,46900.0
2012-12-26 11:25:00,48.78,48.78,48.69,48.69,29500.0,37.4973,37.4973,37.4282,37.4282,29500.0
2012-12-26 11:30:00,48.69,48.73,48.62,48.72,49300.0,37.4282,37.4589,37.3744,37.4512,49300.0
2012-12-26 11:35:00,48.72,48.72,48.67,48.68,31000.0,37.4512,37.4512,37.4128,37.4205,31000.0
2012-12-26 11:40:00,48.68,48.75,48.67,48.74,26700.0,37.4205,37.4743,37.4128,37.4666,26700.0
2012-12-26 11:45:00,48.75,48.83,48.75,48.82,18000.0,37.4743,37.5358,37.4743,37.5281,18000.0
2012-12-26 11:50:00,48.83,48.89,48.82,48.89,25900.0,37.5358,37.5819,37.5281,37.5819,25900.0
2012-12-26 11:55:00,48.89,48.9,48.83,48.84,31500.0,37.5819,37.5896,37.5358,37.5435,31500.0
2012-12-26 12:00:00,48.84,48.86,48.79,48.79,28000.0,37.5435,37.5588,37.505,37.505,28000.0
2012-12-26 12:05:00,48.79,48.81,48.76,48.79,29600.0,37.505,37.5204,37.482,37.505,29600.0
2012-12-26 12:10:00,48.79,48.87,48.77,48.85,39100.0,37.505,37.5665,37.4897,37.5512,39100.0
2012-12-26 12:15:00,48.85,48.9,48.83,48.89,46500.0,37.5512,37.5896,37.5358,37.5819,46500.0
2012-12-26 12:20:00,48.9,48.93,48.86,48.91,29100.0,37.5896,37.6127,37.5588,37.5973,29100.0
2012-12-26 12:25:00,48.91,48.93,48.88,48.88,23200.0,37.5973,37.6127,37.5742,37.5742,23200.0
2012-12-26 12:30:00,48.87,48.95,48.85,48.94,30200.0,37.5665,37.628,37.5512,37.6203,30200.0
2012-12-26 12:35:00,48.94,48.94,48.85,48.87,28600.0,37.6203,37.6203,37.5512,37.5665,28600.0
2012-12-26 12:40:00,48.87,48.88,48.8,48.84,47200.0,37.5665,37.5742,37.5127,37.5435,47200.0
2012-12-26 12:45:00,48.83,48.89,48.79,48.88,41700.0,37.5358,37.5819,37.505,37.5742,41700.0
2012-12-26 12:50:00,48.88,48.92,48.85,48.91,32400.0,37.5742,37.605,37.5512,37.5973,32400.0
2012-12-26 12:55:00,48.92,48.98,48.92,48.93,42000.0,37.605,37.6511,37.605,37.6127,42000.0
2012-12-26 13:00:00,48.93,48.94,48.92,48.94,19500.0,37.6127,37.6203,37.605,37.6203,19500.0
2012-12-26 13:05:00,48.95,48.96,48.91,48.94,27700.0,37.628,37.6357,37.5973,37.6203,27700.0
2012-12-26 13:10:00,48.95,48.95,48.9,48.92,21500.0,37.628,37.628,37.5896,37.605,21500.0
2012-12-26 13:15:00,48.92,48.93,48.88,48.93,37300.0,37.605,37.6127,37.5742,37.6127,37300.0
2012-12-26 13:20:00,48.93,48.95,48.9,48.93,45300.0,37.6127,37.628,37.5896,37.6127,45300.0
2012-12-26 13:25:00,48.92,48.95,48.9,48.92,30100.0,37.605,37.628,37.5896,37.605,30100.0
2012-12-26 13:30:00,48.93,48.96,48.92,48.95,19000.0,37.6127,37.6357,37.605,37.628,19000.0
2012-12-26 13:35:00,48.95,48.99,48.94,48.98,34400.0,37.628,37.6588,37.6203,37.6511,34400.0
2012-12-26 13:40:00,48.98,49.0,48.96,48.98,24800.0,37.6511,37.6665,37.6357,37.6511,24800.0
2012-12-26 13:45:00,48.99,49.0,48.96,48.97,31500.0,37.6588,37.6665,37.6357,37.6434,31500.0
2012-12-26 13:50:00,48.97,48.98,48.95,48.98,28100.0,37.6434,37.6511,37.628,37.6511,28100.0
2012-12-26 13:55:00,48.98,49.0,48.98,48.99,32600.0,37.6511,37.6665,37.6511,37.6588,32600.0
2012-12-26 14:00:00,48.98,49.08,48.98,49.05,40600.0,37.6511,37.728,37.6511,37.7049,40600.0
2012-12-26 14:05:00,49.06,49.09,49.05,49.05,29200.0,37.7126,37.7356,37.7049,37.7049,29200.0
2012-12-26 14:10:00,49.05,49.07,49.03,49.07,48500.0,37.7049,37.7203,37.6895,37.7203,48500.0
2012-12-26 14:15:00,49.07,49.09,49.07,49.07,38900.0,37.7203,37.7356,37.7203,37.7203,38900.0
2012-12-26 14:20:00,49.06,49.1,49.04,49.1,32600.0,37.7126,37.7433,37.6972,37.7433,32600.0
2012-12-26 14:25:00,49.1,49.11,49.06,49.11,46400.0,37.7433,37.751,37.7126,37.751,46400.0
2012-12-26 14:30:00,49.11,49.13,49.11,49.13,36700.0,37.751,37.7664,37.751,37.7664,36700.0
2012-12-26 14:35:00,49.12,49.15,49.11,49.15,26800.0,37.7587,37.7818,37.751,37.7818,26800.0
2012-12-26 14:40:00,49.15,49.15,49.09,49.09,23900.0,37.7818,37.7818,37.7356,37.7356,23900.0
2012-12-26 14:45:00,49.09,49.09,49.04,49.08,51600.0,37.7356,37.7356,37.6972,37.728,51600.0
2012-12-26 14:50:00,49.08,49.2,49.07,49.17,51500.0,37.728,37.8202,37.7203,37.7971,51500.0
2012-12-26 14:55:00,49.18,49.24,49.17,49.17,38200.0,37.8048,37.851,37.7971,37.7971,38200.0
2012-12-26 15:00:00,49.17,49.2,49.14,49.14,37900.0,37.7971,37.8202,37.7741,37.7741,37900.0
2012-12-26 15:05:00,49.14,49.17,49.13,49.14,46900.0,37.7741,37.7971,37.7664,37.7741,46900.0
2012-12-26 15:10:00,49.14,49.2,49.14,49.2,76200.0,37.7741,37.8202,37.7741,37.8202,76200.0
2012-12-26 15:15:00,49.2,49.23,49.19,49.2,57700.0,37.8202,37.8433,37.8125,37.8202,57700.0
2012-12-26 15:20:00,49.19,49.2,49.14,49.16,128300.0,37.8125,37.8202,37.7741,37.7895,128300.0
2012-12-26 15:25:00,49.15,49.22,49.15,49.19,46400.0,37.7818,37.8356,37.7818,37.8125,46400.0
2012-12-26 15:30:00,49.18,49.19,49.17,49.18,40200.0,37.8048,37.8125,37.7971,37.8048,40200.0
2012-12-26 15:35:00,49.18,49.23,49.17,49.18,89500.0,37.8048,37.8433,37.7971,37.8048,89500.0
2012-12-26 15:40:00,49.17,49.17,49.1,49.1,39800.0,37.7971,37.7971,37.7433,37.7433,39800.0
2012-12-26 15:45:00,49.1,49.13,49.08,49.11,91700.0,37.7433,37.7664,37.728,37.751,91700.0
2012-12-26 15:50:00,49.11,49.12,49.06,49.11,53900.0,37.751,37.7587,37.7126,37.751,53900.0
2012-12-26 15:55:00,49.11,49.12,49.03,49.05,125700.0,37.751,37.7587,37.6895,37.7049,125700.0
2012-12-27 09:30:00,48.98,49.19,48.96,49.15,106500.0,37.6511,37.8125,37.6357,37.7818,106500.0
2012-12-27 09:35:00,49.15,49.25,49.03,49.22,77600.0,37.7818,37.8586,37.6895,37.8356,77600.0
2012-12-27 09:40:00,49.22,49.39,49.18,49.22,176000.0,37.8356,37.9663,37.8048,37.8356,176000.0
2012-12-27 09:45:00,49.23,49.36,49.23,49.28,51700.0,37.8433,37.9432,37.8433,37.8817,51700.0
2012-12-27 09:50:00,49.29,49.32,49.21,49.21,43300.0,37.8894,37.9124,37.8279,37.8279,43300.0
2012-12-27 09:55:00,49.21,49.23,49.14,49.16,87700.0,37.8279,37.8433,37.7741,37.7895,87700.0
2012-12-27 10:00:00,49.16,49.16,49.0,49.0,56700.0,37.7895,37.7895,37.6665,37.6665,56700.0
2012-12-27 10:05:00,49.0,49.01,48.89,48.93,63200.0,37.6665,37.6741,37.5819,37.6127,63200.0
2012-12-27 10:10:00,48.93,49.03,48.93,48.99,64900.0,37.6127,37.6895,37.6127,37.6588,64900.0
2012-12-27 10:15:00,48.99,49.0,48.63,48.63,66600.0,37.6588,37.6665,37.382,37.382,66600.0
2012-12-27 10:20:00,48.63,48.73,48.55,48.66,93100.0,37.382,37.4589,37.3205,37.4051,93100.0
2012-12-27 10:25:00,48.66,48.71,48.63,48.7,51600.0,37.4051,37.4435,37.382,37.4359,51600.0
2012-12-27 10:30:00,48.71,48.77,48.66,48.76,43600.0,37.4435,37.4897,37.4051,37.482,43600.0
2012-12-27 10:35:00,48.77,48.8,48.72,48.79,34100.0,37.4897,37.5127,37.4512,37.505,34100.0
2012-12-27 10:40:00,48.79,48.83,48.77,48.83,24600.0,37.505,37.5358,37.4897,37.5358,24600.0
2012-12-27 10:45:00,48.84,48.9,48.83,48.89,42500.0,37.5435,37.5896,37.5358,37.5819,42500.0
2012-12-27 10:50:00,48.89,48.9,48.85,48.86,39700.0,37.5819,37.5896,37.5512,37.5588,39700.0
2012-12-27 10:55:00,48.87,48.87,48.81,48.85,39700.0,37.5665,37.5665,37.5204,37.5512,39700.0
2012-12-27 11:00:00,48.85,48.93,48.85,48.87,37100.0,37.5512,37.6127,37.5512,37.5665,37100.0
2012-12-27 11:05:00,48.87,48.88,48.79,48.85,56100.0,37.5665,37.5742,37.505,37.5512,56100.0
2012-12-27 11:10:00,48.85,48.86,48.71,48.75,47700.0,37.5512,37.5588,37.4435,37.4743,47700.0
2012-12-27 11:15:00,48.76,48.79,48.75,48.79,24400.0,37.482,37.505,37.4743,37.505,24400.0
2012-12-27 11:20:00,48.78,48.81,48.76,48.79,88900.0,37.4973,37.5204,37.482,37.505,88900.0
2012-12-27 11:25:00,48.79,48.83,48.77,48.8,42300.0,37.505,37.5358,37.4897,37.5127,42300.0
2012-12-27 11:30:00,48.8,48.83,48.78,48.81,30000.0,37.5127,37.5358,37.4973,37.5204,30000.0
2012-12-27 11:35:00,48.81,48.82,48.77,48.77,24600.0,37.5204,37.5281,37.4897,37.4897,24600.0
2012-12-27 11:40:00,48.77,48.82,48.77,48.8,20600.0,37.4897,37.5281,37.4897,37.5127,20600.0
2012-12-27 11:45:00,48.8,48.81,48.74,48.78,25200.0,37.5127,37.5204,37.4666,37.4973,25200.0
2012-12-27 11:50:00,48.78,48.78,48.74,48.74,16800.0,37.4973,37.4973,37.4666,37.4666,16800.0
2012-12-27 11:55:00,48.74,48.76,48.7,48.75,26500.0,37.4666,37.482,37.4359,37.4743,26500.0
2012-12-27 12:00:00,48.76,48.76,48.66,48.66,27100.0,37.482,37.482,37.4051,37.4051,27100.0
2012-12-27 12:05:00,48.66,48.68,48.62,48.68,18000.0,37.4051,37.4205,37.3744,37.4205,18000.0
2012-12-27 12:10:00,48.68,48.74,48.68,48.72,24800.0,37.4205,37.4666,37.4205,37.4512,24800.0
2012-12-27 12:15:00,48.72,48.74,48.69,48.72,27400.0,37.4512,37.4666,37.4282,37.4512,27400.0
2012-12-27 12:20:00,48.73,48.74,48.65,48.66,19300.0,37.4589,37.4666,37.3974,37.4051,19300.0
2012-12-27 12:25:00,48.65,48.69,48.65,48.66,27700.0,37.3974,37.4282,37.3974,37.4051,27700.0
2012-12-27 12:30:00,48.66,48.67,48.58,48.58,64800.0,37.4051,37.4128,37.3436,37.3436,64800.0
2012-12-27 12:35:00,48.58,48.58,48.52,48.58,39100.0,37.3436,37.3436,37.2975,37.3436,39100.0
2012-12-27 12:40:00,48.56,48.58,48.54,48.55,22000.0,37.3282,37.3436,37.3129,37.3205,22000.0
2012-12-27 12:45:00,48.55,48.6,48.53,48.59,33600.0,37.3205,37.359,37.3052,37.3513,33600.0
2012-12-27 12:50:00,48.59,48.65,48.59,48.65,16800.0,37.3513,37.3974,37.3513,37.3974,16800.0
2012-12-27 12:55:00,48.65,48.7,48.65,48.7,34200.0,37.3974,37.4359,37.3974,37.4359,34200.0
2012-12-27 13:00:00,48.7,48.74,48.7,48.73,35700.0,37.4359,37.4666,37.4359,37.4589,35700.0
2012-12-27 13:05:00,48.74,48.74,48.69,48.73,28900.0,37.4666,37.4666,37.4282,37.4589,28900.0
2012-12-27 13:10:00,48.73,48.73,48.69,48.7,24600.0,37.4589,37.4589,37.4282,37.4359,24600.0
2012-12-27 13:15:00,48.7,48.74,48.7,48.73,21000.0,37.4359,37.4666,37.4359,37.4589,21000.0
2012-12-27 13:20:00,48.73,48.74,48.63,48.65,50400.0,37.4589,37.4666,37.382,37.3974,50400.0
2012-12-27 13:25:00,48.65,48.65,48.59,48.59,26000.0,37.3974,37.3974,37.3513,37.3513,26000.0
2012-12-27 13:30:00,48.6,48.64,48.59,48.6,20800.0,37.359,37.3897,37.3513,37.359,20800.0
2012-12-27 13:35:00,48.6,48.65,48.59,48.62,51100.0,37.359,37.3974,37.3513,37.3744,51100.0
2012-12-27 13:40:00,48.61,48.63,48.58,48.58,49800.0,37.3667,37.382,37.3436,37.3436,49800.0
2012-12-27 13:45:00,48.58,48.6,48.56,48.58,17000.0,37.3436,37.359,37.3282,37.3436,17000.0
2012-12-27 13:50:00,48.57,48.61,48.57,48.59,25100.0,37.3359,37.3667,37.3359,37.3513,25100.0
2012-12-27 13:55:00,48.59,48.61,48.55,48.55,54700.0,37.3513,37.3667,37.3205,37.3205,54700.0
2012-12-27 14:00:00,48.56,48.59,48.56,48.56,31000.0,37.3282,37.3513,37.3282,37.3282,31000.0
2012-12-27 14:05:00,48.56,48.59,48.54,48.57,33600.0,37.3282,37.3513,37.3129,37.3359,33600.0
2012-12-27 14:10:00,48.58,48.61,48.57,48.59,36600.0,37.3436,37.3667,37.3359,37.3513,36600.0
2012-12-27 14:15:00,48.59,48.62,48.57,48.62,49200.0,37.3513,37.3744,37.3359,37.3744,49200.0
2012-12-27 14:20:00,48.62,48.63,48.59,48.6,26500.0,37.3744,37.382,37.3513,37.359,26500.0
2012-12-27 14:25:00,48.6,48.61,48.56,48.59,34600.0,37.359,37.3667,37.3282,37.3513,34600.0
2012-12-27 14:30:00,48.6,48.6,48.55,48.55,28100.0,37.359,37.359,37.3205,37.3205,28100.0
2012-12-27 14:35:00,48.55,48.6,48.55,48.59,47800.0,37.3205,37.359,37.3205,37.3513,47800.0
2012-12-27 14:40:00,48.6,48.67,48.59,48.67,50000.0,37.359,37.4128,37.3513,37.4128,50000.0
2012-12-27 14:45:00,48.68,48.88,48.68,48.81,174900.0,37.4205,37.5742,37.4205,37.5204,174900.0
2012-12-27 14:50:00,48.82,48.89,48.77,48.77,90400.0,37.5281,37.5819,37.4897,37.4897,90400.0
2012-12-27 14:55:00,48.77,48.82,48.76,48.81,68400.0,37.4897,37.5281,37.482,37.5204,68400.0
2012-12-27 15:00:00,48.81,48.85,48.76,48.77,83400.0,37.5204,37.5512,37.482,37.4897,83400.0
2012-12-27 15:05:00,48.78,48.87,48.78,48.82,89000.0,37.4973,37.5665,37.4973,37.5281,89000.0
2012-12-27 15:10:00,48.82,48.83,48.75,48.78,57300.0,37.5281,37.5358,37.4743,37.4973,57300.0
2012-12-27 15:15:00,48.78,48.86,48.77,48.85,64000.0,37.4973,37.5588,37.4897,37.5512,64000.0
2012-12-27 15:20:00,48.86,49.01,48.86,49.0,127300.0,37.5588,37.6741,37.5588,37.6665,127300.0
2012-12-27 15:25:00,49.0,49.0,48.9,48.91,66000.0,37.6665,37.6665,37.5896,37.5973,66000.0
2012-12-27 15:30:00,48.91,48.97,48.9,48.95,55400.0,37.5973,37.6434,37.5896,37.628,55400.0
2012-12-27 15:35:00,48.95,49.0,48.95,48.95,68100.0,37.628,37.6665,37.628,37.628,68100.0
2012-12-27 15:40:00,48.96,49.05,48.96,49.04,68400.0,37.6357,37.7049,37.6357,37.6972,68400.0
2012-12-27 15:45:00,49.04,49.05,48.96,49.0,56200.0,37.6972,37.7049,37.6357,37.6665,56200.0
2012-12-27 15:50:00,48.99,49.02,48.95,48.97,94600.0,37.6588,37.6818,37.628,37.6434,94600.0
2012-12-27 15:55:00,48.97,49.06,48.96,48.97,146200.0,37.6434,37.7126,37.6357,37.6434,146200.0
2012-12-28 09:30:00,48.65,48.97,48.64,48.85,77500.0,37.3974,37.6434,37.3897,37.5512,77500.0
2012-12-28 09:35:00,48.85,48.98,48.85,48.98,40100.0,37.5512,37.6511,37.5512,37.6511,40100.0
2012-12-28 09:40:00,48.98,48.99,48.86,48.96,37900.0,37.6511,37.6588,37.5588,37.6357,37900.0
2012-12-28 09:45:00,48.96,48.96,48.83,48.92,38300.0,37.6357,37.6357,37.5358,37.605,38300.0
2012-12-28 09:50:00,48.91,48.95,48.84,48.84,38800.0,37.5973,37.628,37.5435,37.5435,38800.0
2012-12-28 09:55:00,48.83,48.94,48.83,48.93,36200.0,37.5358,37.6203,37.5358,37.6127,36200.0
2012-12-28 10:00:00,48.94,48.94,48.86,48.93,34900.0,37.6203,37.6203,37.5588,37.6127,34900.0
2012-12-28 10:05:00,48.94,49.0,48.84,48.87,50700.0,37.6203,37.6665,37.5435,37.5665,50700.0
2012-12-28 10:10:00,48.86,48.9,48.77,48.84,36500.0,37.5588,37.5896,37.4897,37.5435,36500.0
2012-12-28 10:15:00,48.83,48.93,48.82,48.92,40500.0,37.5358,37.6127,37.5281,37.605,40500.0
2012-12-28 10:20:00,48.91,48.94,48.89,48.9,37100.0,37.5973,37.6203,37.5819,37.5896,37100.0
2012-12-28 10:25:00,48.9,48.9,48.81,48.84,36100.0,37.5896,37.5896,37.5204,37.5435,36100.0
2012-12-28 10:30:00,48.84,48.97,48.84,48.92,53400.0,37.5435,37.6434,37.5435,37.605,53400.0
2012-12-28 10:35:00,48.93,48.95,48.91,48.91,24700.0,37.6127,37.628,37.5973,37.5973,24700.0
2012-12-28 10:40:00,48.9,49.0,48.89,48.98,65700.0,37.5896,37.6665,37.5819,37.6511,65700.0
2012-12-28 10:45:00,48.97,49.18,48.97,49.13,134500.0,37.6434,37.8048,37.6434,37.7664,134500.0
2012-12-28 10:50:00,49.14,49.14,49.06,49.08,32100.0,37.7741,37.7741,37.7126,37.728,32100.0
2012-12-28 10:55:00,49.08,49.11,49.03,49.05,42600.0,37.728,37.751,37.6895,37.7049,42600.0
2012-12-28 11:00:00,49.07,49.11,49.05,49.07,35300.0,37.7203,37.751,37.7049,37.7203,35300.0
2012-12-28 11:05:00,49.06,49.09,48.98,49.03,43900.0,37.7126,37.7356,37.6511,37.6895,43900.0
2012-12-28 11:10:00,49.04,49.04,48.97,49.01,40600.0,37.6972,37.6972,37.6434,37.6741,40600.0
2012-12-28 11:15:00,49.02,49.06,49.01,49.05,40500.0,37.6818,37.7126,37.6741,37.7049,40500.0
2012-12-28 11:20:00,49.05,49.07,49.02,49.03,40100.0,37.7049,37.7203,37.6818,37.6895,40100.0
2012-12-28 11:25:00,49.03,49.06,49.02,49.04,43100.0,37.6895,37.7126,37.6818,37.6972,43100.0
2012-12-28 11:30:00,49.04,49.07,49.01,49.01,27300.0,37.6972,37.7203,37.6741,37.6741,27300.0
2012-12-28 11:35:00,49.01,49.02,48.95,48.98,51600.0,37.6741,37.6818,37.628,37.6511,51600.0
2012-12-28 11:40:00,48.98,49.03,48.97,49.0,38700.0,37.6511,37.6895,37.6434,37.6665,38700.0
2012-12-28 11:45:00,49.0,49.05,48.98,49.05,36900.0,37.6665,37.7049,37.6511,37.7049,36900.0
2012-12-28 11:50:00,49.04,49.1,49.04,49.09,25200.0,37.6972,37.7433,37.6972,37.7356,25200.0
2012-12-28 11:55:00,49.1,49.1,49.05,49.05,23700.0,37.7433,37.7433,37.7049,37.7049,23700.0
2012-12-28 12:00:00,49.05,49.1,49.05,49.09,34900.0,37.7049,37.7433,37.7049,37.7356,34900.0
2012-12-28 12:05:00,49.1,49.1,49.02,49.03,79300.0,37.7433,37.7433,37.6818,37.6895,79300.0
2012-12-28 12:10:00,49.02,49.08,49.0,49.07,35600.0,37.6818,37.728,37.6665,37.7203,35600.0
2012-12-28 12:15:00,49.06,49.1,49.04,49.08,19200.0,37.7126,37.7433,37.6972,37.728,19200.0
2012-12-28 12:20:00,49.08,49.1,49.03,49.04,35700.0,37.728,37.7433,37.6895,37.6972,35700.0
2012-12-28 12:25:00,49.04,49.06,49.02,49.05,18000.0,37.6972,37.7126,37.6818,37.7049,18000.0
2012-12-28 12:30:00,49.06,49.08,49.05,49.06,25800.0,37.7126,37.728,37.7049,37.7126,25800.0
2012-12-28 12:35:00,49.06,49.07,49.01,49.02,28800.0,37.7126,37.7203,37.6741,37.6818,28800.0
2012-12-28 12:40:00,49.03,49.03,48.97,48.98,20500.0,37.6895,37.6895,37.6434,37.6511,20500.0
2012-12-28 12:45:00,48.99,49.04,48.98,49.02,35700.0,37.6588,37.6972,37.6511,37.6818,35700.0
2012-12-28 12:50:00,49.02,49.05,48.98,48.99,24200.0,37.6818,37.7049,37.6511,37.6588,24200.0
2012-12-28 12:55:00,48.99,49.01,48.96,48.98,20300.0,37.6588,37.6741,37.6357,37.6511,20300.0
2012-12-28 13:00:00,48.97,49.02,48.95,48.99,22200.0,37.6434,37.6818,37.628,37.6588,22200.0
2012-12-28 13:05:00,48.98,48.98,48.93,48.96,18800.0,37.6511,37.6511,37.6127,37.6357,18800.0
2012-12-28 13:10:00,48.97,48.98,48.95,48.96,16200.0,37.6434,37.6511,37.628,37.6357,16200.0
2012-12-28 13:15:00,48.95,48.96,48.91,48.94,20000.0,37.628,37.6357,37.5973,37.6203,20000.0
2012-12-28 13:20:00,48.95,48.98,48.93,48.96,22300.0,37.628,37.6511,37.6127,37.6357,22300.0
2012-12-28 13:25:00,48.95,48.98,48.95,48.97,25400.0,37.628,37.6511,37.628,37.6434,25400.0
2012-12-28 13:30:00,48.97,48.98,48.94,48.97,18400.0,37.6434,37.6511,37.6203,37.6434,18400.0
2012-12-28 13:35:00,48.97,48.99,48.97,48.98,13200.0,37.6434,37.6588,37.6434,37.6511,13200.0
2012-12-28 13:40:00,48.97,48.99,48.95,48.98,28600.0,37.6434,37.6588,37.628,37.6511,28600.0
2012-12-28 13:45:00,48.97,49.0,48.94,48.94,41400.0,37.6434,37.6665,37.6203,37.6203,41400.0
2012-12-28 13:50:00,48.94,48.98,48.94,48.96,22000.0,37.6203,37.6511,37.6203,37.6357,22000.0
2012-12-28 13:55:00,48.97,48.98,48.91,48.93,42500.0,37.6434,37.6511,37.5973,37.6127,42500.0
2012-12-28 14:00:00,48.93,48.93,48.89,48.9,22000.0,37.6127,37.6127,37.5819,37.5896,22000.0
2012-12-28 14:05:00,48.89,48.91,48.84,48.87,39700.0,37.5819,37.5973,37.5435,37.5665,39700.0
2012-12-28 14:10:00,48.87,48.9,48.84,48.86,30300.0,37.5665,37.5896,37.5435,37.5588,30300.0
2012-12-28 14:15:00,48.87,48.88,48.84,48.87,20300.0,37.5665,37.5742,37.5435,37.5665,20300.0
2012-12-28 14:20:00,48.87,48.88,48.85,48.88,21600.0,37.5665,37.5742,37.5512,37.5742,21600.0
2012-12-28 14:25:00,48.87,48.88,48.83,48.84,25500.0,37.5665,37.5742,37.5358,37.5435,25500.0
2012-12-28 14:30:00,48.85,48.85,48.82,48.82,17600.0,37.5512,37.5512,37.5281,37.5281,17600.0
2012-12-28 14:35:00,48.82,48.85,48.82,48.85,14400.0,37.5281,37.5512,37.5281,37.5512,14400.0
2012-12-28 14:40:00,48.84,48.87,48.84,48.87,33400.0,37.5435,37.5665,37.5435,37.5665,33400.0
2012-12-28 14:45:00,48.87,48.87,48.8,48.81,44300.0,37.5665,37.5665,37.5127,37.5204,44300.0
2012-12-28 14:50:00,48.82,48.82,48.78,48.79,28400.0,37.5281,37.5281,37.4973,37.505,28400.0
2012-12-28 14:55:00,48.78,48.8,48.78,48.78,20300.0,37.4973,37.5127,37.4973,37.4973,20300.0
2012-12-28 15:00:00,48.79,48.8,48.78,48.8,34900.0,37.505,37.5127,37.4973,37.5127,34900.0
2012-12-28 15:05:00,48.79,48.8,48.79,48.8,21700.0,37.505,37.5127,37.505,37.5127,21700.0
2012-12-28 15:10:00,48.79,48.8,48.74,48.76,48000.0,37.505,37.5127,37.4666,37.482,48000.0
2012-12-28 15:15:00,48.77,48.84,48.77,48.84,47600.0,37.4897,37.5435,37.4897,37.5435,47600.0
2012-12-28 15:20:00,48.84,48.85,48.8,48.84,38000.0,37.5435,37.5512,37.5127,37.5435,38000.0
2012-12-28 15:25:00,48.85,48.88,48.81,48.82,37600.0,37.5512,37.5742,37.5204,37.5281,37600.0
2012-12-28 15:30:00,48.82,48.88,48.82,48.85,54600.0,37.5281,37.5742,37.5281,37.5512,54600.0
2012-12-28 15:35:00,48.87,48.88,48.61,48.66,107000.0,37.5665,37.5742,37.3667,37.4051,107000.0
2012-12-28 15:40:00,48.66,48.73,48.65,48.66,81300.0,37.4051,37.4589,37.3974,37.4051,81300.0
2012-12-28 15:45:00,48.66,48.68,48.59,48.64,110800.0,37.4051,37.4205,37.3513,37.3897,110800.0
2012-12-28 15:50:00,48.63,48.66,48.55,48.66,93900.0,37.382,37.4051,37.3205,37.4051,93900.0
2012-12-28 15:55:00,48.65,48.69,48.59,48.6,239200.0,37.3974,37.4282,37.3513,37.359,239200.0
2012-12-31 09:30:00,48.5,48.57,48.38,48.48,86300.0,37.2821,37.3359,37.1899,37.2667,86300.0
2012-12-31 09:35:00,48.49,48.5,48.41,48.5,65700.0,37.2744,37.2821,37.2129,37.2821,65700.0
2012-12-31 09:40:00,48.51,48.67,48.49,48.67,67600.0,37.2898,37.4128,37.2744,37.4128,67600.0
2012-12-31 09:45:00,48.67,48.73,48.57,48.64,63000.0,37.4128,37.4589,37.3359,37.3897,63000.0
2012-12-31 09:50:00,48.63,48.65,48.55,48.63,71400.0,37.382,37.3974,37.3205,37.382,71400.0
2012-12-31 09:55:00,48.61,48.76,48.58,48.71,63400.0,37.3667,37.482,37.3436,37.4435,63400.0
2012-12-31 10:00:00,48.72,48.78,48.65,48.66,49600.0,37.4512,37.4973,37.3974,37.4051,49600.0
2012-12-31 10:05:00,48.67,48.72,48.66,48.68,41600.0,37.4128,37.4512,37.4051,37.4205,41600.0
2012-12-31 10:10:00,48.7,48.71,48.6,48.62,40600.0,37.4359,37.4435,37.359,37.3744,40600.0
2012-12-31 10:15:00,48.62,48.71,48.54,48.54,53000.0,37.3744,37.4435,37.3129,37.3129,53000.0
2012-12-31 10:20:00,48.55,48.59,48.53,48.56,39400.0,37.3205,37.3513,37.3052,37.3282,39400.0
2012-12-31 10:25:00,48.56,48.72,48.54,48.58,58900.0,37.3282,37.4512,37.3129,37.3436,58900.0
2012-12-31 10:30:00,48.59,48.7,48.58,48.68,27800.0,37.3513,37.4359,37.3436,37.4205,27800.0
2012-12-31 10:35:00,48.68,48.74,48.62,48.68,42100.0,37.4205,37.4666,37.3744,37.4205,42100.0
2012-12-31 10:40:00,48.68,48.72,48.63,48.64,29500.0,37.4205,37.4512,37.382,37.3897,29500.0
2012-12-31 10:45:00,48.64,48.65,48.57,48.62,47600.0,37.3897,37.3974,37.3359,37.3744,47600.0
2012-12-31 10:50:00,48.62,48.69,48.56,48.68,39900.0,37.3744,37.4282,37.3282,37.4205,39900.0
2012-12-31 10:55:00,48.68,48.71,48.58,48.6,28400.0,37.4205,37.4435,37.3436,37.359,28400.0
2012-12-31 11:00:00,48.59,48.74,48.58,48.73,69900.0,37.3513,37.4666,37.3436,37.4589,69900.0
2012-12-31 11:05:00,48.73,48.73,48.63,48.67,38100.0,37.4589,37.4589,37.382,37.4128,38100.0
2012-12-31 11:10:00,48.68,48.75,48.68,48.74,31000.0,37.4205,37.4743,37.4205,37.4666,31000.0
2012-12-31 11:15:00,48.74,48.75,48.66,48.73,75900.0,37.4666,37.4743,37.4051,37.4589,75900.0
2012-12-31 11:20:00,48.73,48.77,48.67,48.71,109300.0,37.4589,37.4897,37.4128,37.4435,109300.0
2012-12-31 11:25:00,48.72,48.75,48.69,48.69,58100.0,37.4512,37.4743,37.4282,37.4282,58100.0
2012-12-31 11:30:00,48.69,48.77,48.69,48.75,83600.0,37.4282,37.4897,37.4282,37.4743,83600.0
2012-12-31 11:35:00,48.75,48.8,48.73,48.78,85200.0,37.4743,37.5127,37.4589,37.4973,85200.0
2012-12-31 11:40:00,48.78,48.79,48.71,48.73,36700.0,37.4973,37.505,37.4435,37.4589,36700.0
2012-12-31 11:45:00,48.73,48.77,48.69,48.71,27600.0,37.4589,37.4897,37.4282,37.4435,27600.0
2012-12-31 11:50:00,48.7,48.71,48.63,48.64,31100.0,37.4359,37.4435,37.382,37.3897,31100.0
2012-12-31 11:55:00,48.65,48.69,48.64,48.67,40600.0,37.3974,37.4282,37.3897,37.4128,40600.0
2012-12-31 12:00:00,48.68,48.72,48.62,48.64,42200.0,37.4205,37.4512,37.3744,37.3897,42200.0
2012-12-31 12:05:00,48.64,48.64,48.6,48.61,19700.0,37.3897,37.3897,37.359,37.3667,19700.0
2012-12-31 12:10:00,48.62,48.68,48.61,48.68,39500.0,37.3744,37.4205,37.3667,37.4205,39500.0
2012-12-31 12:15:00,48.68,48.72,48.66,48.7,43900.0,37.4205,37.4512,37.4051,37.4359,43900.0
2012-12-31 12:20:00,48.69,48.73,48.66,48.67,69500.0,37.4282,37.4589,37.4051,37.4128,69500.0
2012-12-31 12:25:00,48.68,48.74,48.67,48.72,22300.0,37.4205,37.4666,37.4128,37.4512,22300.0
2012-12-31 12:30:00,48.73,48.78,48.73,48.74,27600.0,37.4589,37.4973,37.4589,37.4666,27600.0
2012-12-31 12:35:00,48.75,48.82,48.74,48.82,27100.0,37.4743,37.5281,37.4666,37.5281,27100.0
2012-12-31 12:40:00,48.82,49.05,48.81,48.96,90700.0,37.5281,37.7049,37.5204,37.6357,90700.0
2012-12-31 12:45:00,48.96,49.13,48.96,49.09,93700.0,37.6357,37.7664,37.6357,37.7356,93700.0
2012-12-31 12:50:00,49.09,49.11,48.95,48.98,60000.0,37.7356,37.751,37.628,37.6511,60000.0
2012-12-31 12:55:00,48.99,48.99,48.87,48.95,58300.0,37.6588,37.6588,37.5665,37.628,58300.0
2012-12-31 13:00:00,48.95,48.96,48.87,48.88,39800.0,37.628,37.6357,37.5665,37.5742,39800.0
2012-12-31 13:05:00,48.89,48.89,48.78,48.83,46100.0,37.5819,37.5819,37.4973,37.5358,46100.0
2012-12-31 13:10:00,48.84,48.96,48.82,48.96,51600.0,37.5435,37.6357,37.5281,37.6357,51600.0
2012-12-31 13:15:00,48.98,48.99,48.89,48.89,44000.0,37.6511,37.6588,37.5819,37.5819,44000.0
2012-12-31 13:20:00,48.88,48.96,48.85,48.93,41800.0,37.5742,37.6357,37.5512,37.6127,41800.0
2012-12-31 13:25:00,48.92,48.95,48.89,48.9,24600.0,37.605,37.628,37.5819,37.5896,24600.0
2012-12-31 13:30:00,48.89,48.91,48.86,48.9,35200.0,37.5819,37.5973,37.5588,37.5896,35200.0
2012-12-31 13:35:00,48.9,48.93,48.88,48.9,27200.0,37.5896,37.6127,37.5742,37.5896,27200.0
2012-12-31 13:40:00,48.89,48.96,48.89,48.9,49400.0,37.5819,37.6357,37.5819,37.5896,49400.0
2012-12-31 13:45:00,48.91,49.07,48.77,48.84,126400.0,37.5973,37.7203,37.4897,37.5435,126400.0
2012-12-31 13:50:00,48.83,48.86,48.76,48.84,49200.0,37.5358,37.5588,37.482,37.5435,49200.0
2012-12-31 13:55:00,48.83,48.87,48.76,48.81,63200.0,37.5358,37.5665,37.482,37.5204,63200.0
2012-12-31 14:00:00,48.81,48.84,48.77,48.83,34400.0,37.5204,37.5435,37.4897,37.5358,34400.0
2012-12-31 14:05:00,48.81,48.9,48.79,48.89,38400.0,37.5204,37.5896,37.505,37.5819,38400.0
2012-12-31 14:10:00,48.89,48.89,48.84,48.89,42800.0,37.5819,37.5819,37.5435,37.5819,42800.0
2012-12-31 14:15:00,48.88,48.93,48.86,48.91,34100.0,37.5742,37.6127,37.5588,37.5973,34100.0
2012-12-31 14:20:00,48.9,49.0,48.89,48.99,34000.0,37.5896,37.6665,37.5819,37.6588,34000.0
2012-12-31 14:25:00,48.98,49.03,48.94,49.03,47800.0,37.6511,37.6895,37.6203,37.6895,47800.0
2012-12-31 14:30:00,49.03,49.06,48.96,48.99,66900.0,37.6895,37.7126,37.6357,37.6588,66900.0
2012-12-31 14:35:00,48.99,48.99,48.93,48.96,109500.0,37.6588,37.6588,37.6127,37.6357,109500.0
2012-12-31 14:40:00,48.96,49.03,48.93,49.02,60600.0,37.6357,37.6895,37.6127,37.6818,60600.0
2012-12-31 14:45:00,49.01,49.15,49.0,49.12,62700.0,37.6741,37.7818,37.6665,37.7587,62700.0
2012-12-31 14:50:00,49.11,49.19,49.06,49.15,122000.0,37.751,37.8125,37.7126,37.7818,122000.0
2012-12-31 14:55:00,49.15,49.29,49.15,49.24,66600.0,37.7818,37.8894,37.7818,37.851,66600.0
2012-12-31 15:00:00,49.24,49.32,49.18,49.23,77600.0,37.851,37.9124,37.8048,37.8433,77600.0
2012-12-31 15:05:00,49.22,49.25,49.18,49.18,30700.0,37.8356,37.8586,37.8048,37.8048,30700.0
2012-12-31 15:10:00,49.18,49.19,49.05,49.09,62900.0,37.8048,37.8125,37.7049,37.7356,62900.0
2012-12-31 15:15:00,49.1,49.12,49.05,49.05,48600.0,37.7433,37.7587,37.7049,37.7049,48600.0
2012-12-31 15:20:00,49.06,49.1,49.06,49.07,43800.0,37.7126,37.7433,37.7126,37.7203,43800.0
2012-12-31 15:25:00,49.07,49.13,48.92,49.01,150400.0,37.7203,37.7664,37.605,37.6741,150400.0
2012-12-31 15:30:00,49.02,49.13,49.02,49.13,91200.0,37.6818,37.7664,37.6818,37.7664,91200.0
2012-12-31 15:35:00,49.12,49.17,49.12,49.15,50100.0,37.7587,37.7971,37.7587,37.7818,50100.0
2012-12-31 15:40:00,49.15,49.16,49.09,49.11,76600.0,37.7818,37.7895,37.7356,37.751,76600.0
2012-12-31 15:45:00,49.1,49.25,49.08,49.25,94200.0,37.7433,37.8586,37.728,37.8586,94200.0
2012-12-31 15:50:00,49.25,49.34,49.22,49.26,108200.0,37.8586,37.9278,37.8356,37.8663,108200.0
2012-12-31 15:55:00,49.26,49.35,49.2,49.33,307600.0,37.8663,37.9355,37.8202,37.9201,307600.0
2013-01-02 09:30:00,49.96,50.12,49.91,49.95,240500.0,38.4044,38.5274,38.366,38.3967,240500.0
2013-01-02 09:35:00,49.97,50.15,49.88,50.08,148900.0,38.4121,38.5505,38.3429,38.4967,148900.0
2013-01-02 09:40:00,50.08,50.2,50.02,50.16,109400.0,38.4967,38.5889,38.4505,38.5582,109400.0
2013-01-02 09:45:00,50.17,50.19,50.0,50.08,94600.0,38.5658,38.5812,38.4352,38.4967,94600.0
2013-01-02 09:50:00,50.09,50.2,50.06,50.17,103000.0,38.5043,38.5889,38.4813,38.5658,103000.0
2013-01-02 09:55:00,50.17,50.23,50.13,50.21,53500.0,38.5658,38.612,38.5351,38.5966,53500.0
2013-01-02 10:00:00,50.22,50.31,50.17,50.17,97800.0,38.6043,38.6735,38.5658,38.5658,97800.0
2013-01-02 10:05:00,50.16,50.18,50.03,50.08,69300.0,38.5582,38.5735,38.4582,38.4967,69300.0
2013-01-02 10:10:00,50.08,50.21,50.07,50.21,99900.0,38.4967,38.5966,38.489,38.5966,99900.0
2013-01-02 10:15:00,50.21,50.26,50.16,50.18,124700.0,38.5966,38.635,38.5582,38.5735,124700.0
2013-01-02 10:20:00,50.17,50.25,50.12,50.14,79400.0,38.5658,38.6273,38.5274,38.5428,79400.0
2013-01-02 10:25:00,50.13,50.15,50.07,50.15,86200.0,38.5351,38.5505,38.489,38.5505,86200.0
2013-01-02 10:30:00,50.14,50.15,50.08,50.11,138200.0,38.5428,38.5505,38.4967,38.5197,138200.0
2013-01-02 10:35:00,50.1,50.11,50.01,50.03,71700.0,38.512,38.5197,38.4429,38.4582,71700.0
2013-01-02 10:40:00,50.03,50.09,50.03,50.04,101800.0,38.4582,38.5043,38.4582,38.4659,101800.0
2013-01-02 10:45:00,50.04,50.06,50.0,50.0,47700.0,38.4659,38.4813,38.4352,38.4352,47700.0
2013-01-02 10:50:00,50.0,50.02,49.98,50.0,77400.0,38.4352,38.4505,38.4198,38.4352,77400.0
2013-01-02 10:55:00,50.0,50.0,49.92,49.95,106000.0,38.4352,38.4352,38.3737,38.3967,106000.0
2013-01-02 11:00:00,49.95,49.99,49.9,49.91,53100.0,38.3967,38.4275,38.3583,38.366,53100.0
2013-01-02 11:05:00,49.91,49.91,49.76,49.77,66800.0,38.366,38.366,38.2507,38.2584,66800.0
2013-01-02 11:10:00,49.77,49.85,49.76,49.84,128400.0,38.2584,38.3199,38.2507,38.3122,128400.0
2013-01-02 11:15:00,49.84,49.9,49.84,49.87,70900.0,38.3122,38.3583,38.3122,38.3352,70900.0
2013-01-02 11:20:00,49.89,49.92,49.85,49.9,124300.0,38.3506,38.3737,38.3199,38.3583,124300.0
2013-01-02 11:25:00,49.89,49.98,49.88,49.98,59300.0,38.3506,38.4198,38.3429,38.4198,59300.0
2013-01-02 11:30:00,49.97,50.0,49.96,49.97,50000.0,38.4121,38.4352,38.4044,38.4121,50000.0
2013-01-02 11:35:00,49.98,49.99,49.94,49.95,118000.0,38.4198,38.4275,38.389,38.3967,118000.0
2013-01-02 11:40:00,49.95,49.96,49.91,49.92,76700.0,38.3967,38.4044,38.366,38.3737,76700.0
2013-01-02 11:45:00,49.93,49.95,49.9,49.92,58200.0,38.3814,38.3967,38.3583,38.3737,58200.0
2013-01-02 11:50:00,49.93,49.95,49.91,49.93,30000.0,38.3814,38.3967,38.366,38.3814,30000.0
2013-01-02 11:55:00,49.93,49.94,49.9,49.93,57000.0,38.3814,38.389,38.3583,38.3814,57000.0
2013-01-02 12:00:00,49.93,49.96,49.91,49.94,64000.0,38.3814,38.4044,38.366,38.389,64000.0
2013-01-02 12:05:00,49.95,49.98,49.93,49.94,43400.0,38.3967,38.4198,38.3814,38.389,43400.0
2013-01-02 12:10:00,49.94,49.94,49.91,49.93,54500.0,38.389,38.389,38.366,38.3814,54500.0
2013-01-02 12:15:00,49.93,49.94,49.89,49.92,56300.0,38.3814,38.389,38.3506,38.3737,56300.0
2013-01-02 12:20:00,49.91,49.93,49.86,49.86,71300.0,38.366,38.3814,38.3275,38.3275,71300.0
2013-01-02 12:25:00,49.86,49.88,49.79,49.81,83600.0,38.3275,38.3429,38.2737,38.2891,83600.0
2013-01-02 12:30:00,49.82,49.82,49.69,49.69,67100.0,38.2968,38.2968,38.1969,38.1969,67100.0
2013-01-02 12:35:00,49.69,49.72,49.64,49.68,86800.0,38.1969,38.2199,38.1584,38.1892,86800.0
2013-01-02 12:40:00,49.68,49.68,49.57,49.59,80300.0,38.1892,38.1892,38.1046,38.12,80300.0
2013-01-02 12:45:00,49.59,49.6,49.57,49.57,56400.0,38.12,38.1277,38.1046,38.1046,56400.0
2013-01-02 12:50:00,49.57,49.58,49.5,49.5,85400.0,38.1046,38.1123,38.0508,38.0508,85400.0
2013-01-02 12:55:00,49.51,49.52,49.46,49.48,91100.0,38.0585,38.0662,38.0201,38.0354,91100.0
2013-01-02 13:00:00,49.48,49.52,49.47,49.51,57100.0,38.0354,38.0662,38.0278,38.0585,57100.0
2013-01-02 13:05:00,49.5,49.55,49.5,49.54,57300.0,38.0508,38.0892,38.0508,38.0816,57300.0
2013-01-02 13:10:00,49.55,49.55,49.52,49.53,24400.0,38.0892,38.0892,38.0662,38.0739,24400.0
2013-01-02 13:15:00,49.53,49.53,49.51,49.53,57300.0,38.0739,38.0739,38.0585,38.0739,57300.0
2013-01-02 13:20:00,49.52,49.53,49.45,49.47,74700.0,38.0662,38.0739,38.0124,38.0278,74700.0
2013-01-02 13:25:00,49.47,49.49,49.47,49.49,39000.0,38.0278,38.0431,38.0278,38.0431,39000.0
2013-01-02 13:30:00,49.49,49.51,49.45,49.46,64300.0,38.0431,38.0585,38.0124,38.0201,64300.0
2013-01-02 13:35:00,49.46,49.46,49.4,49.41,61100.0,38.0201,38.0201,37.9739,37.9816,61100.0
2013-01-02 13:40:00,49.41,49.41,49.38,49.39,89000.0,37.9816,37.9816,37.9586,37.9663,89000.0
2013-01-02 13:45:00,49.4,49.4,49.34,49.35,57300.0,37.9739,37.9739,37.9278,37.9355,57300.0
2013-01-02 13:50:00,49.36,49.39,49.33,49.34,42300.0,37.9432,37.9663,37.9201,37.9278,42300.0
2013-01-02 13:55:00,49.34,49.37,49.32,49.37,137200.0,37.9278,37.9509,37.9124,37.9509,137200.0
2013-01-02 14:00:00,49.37,49.42,49.36,49.38,46200.0,37.9509,37.9893,37.9432,37.9586,46200.0
2013-01-02 14:05:00,49.39,49.39,49.33,49.36,94100.0,37.9663,37.9663,37.9201,37.9432,94100.0
2013-01-02 14:10:00,49.36,49.37,49.3,49.37,147500.0,37.9432,37.9509,37.8971,37.9509,147500.0
2013-01-02 14:15:00,49.37,49.39,49.34,49.38,104900.0,37.9509,37.9663,37.9278,37.9586,104900.0
2013-01-02 14:20:00,49.38,49.4,49.37,49.38,40200.0,37.9586,37.9739,37.9509,37.9586,40200.0
2013-01-02 14:25:00,49.38,49.38,49.35,49.36,27800.0,37.9586,37.9586,37.9355,37.9432,27800.0
2013-01-02 14:30:00,49.36,49.36,49.29,49.3,93100.0,37.9432,37.9432,37.8894,37.8971,93100.0
2013-01-02 14:35:00,49.3,49.3,49.27,49.28,59600.0,37.8971,37.8971,37.874,37.8817,59600.0
2013-01-02 14:40:00,49.28,49.28,49.25,49.25,90200.0,37.8817,37.8817,37.8586,37.8586,90200.0
2013-01-02 14:45:00,49.26,49.26,49.23,49.24,49200.0,37.8663,37.8663,37.8433,37.851,49200.0
2013-01-02 14:50:00,49.25,49.25,49.21,49.24,112800.0,37.8586,37.8586,37.8279,37.851,112800.0
2013-01-02 14:55:00,49.24,49.24,49.23,49.23,51200.0,37.851,37.851,37.8433,37.8433,51200.0
2013-01-02 15:00:00,49.23,49.32,49.23,49.32,95900.0,37.8433,37.9124,37.8433,37.9124,95900.0
2013-01-02 15:05:00,49.32,49.32,49.27,49.28,86700.0,37.9124,37.9124,37.874,37.8817,86700.0
2013-01-02 15:10:00,49.28,49.28,49.25,49.26,123600.0,37.8817,37.8817,37.8586,37.8663,123600.0
2013-01-02 15:15:00,49.26,49.26,49.21,49.23,107700.0,37.8663,37.8663,37.8279,37.8433,107700.0
2013-01-02 15:20:00,49.23,49.25,49.2,49.21,153400.0,37.8433,37.8586,37.8202,37.8279,153400.0
2013-01-02 15:25:00,49.22,49.24,49.2,49.24,111900.0,37.8356,37.851,37.8202,37.851,111900.0
2013-01-02 15:30:00,49.24,49.24,49.19,49.21,179500.0,37.851,37.851,37.8125,37.8279,179500.0
2013-01-02 15:35:00,49.21,49.26,49.21,49.25,212300.0,37.8279,37.8663,37.8279,37.8586,212300.0
2013-01-02 15:40:00,49.25,49.3,49.24,49.3,106300.0,37.8586,37.8971,37.851,37.8971,106300.0
2013-01-02 15:45:00,49.3,49.32,49.24,49.25,209500.0,37.8971,37.9124,37.851,37.8586,209500.0
2013-01-02 15:50:00,49.24,49.42,49.24,49.41,277800.0,37.851,37.9893,37.851,37.9816,277800.0
2013-01-02 15:55:00,49.42,49.51,49.39,49.51,620600.0,37.9893,38.0585,37.9663,38.0585,620600.0
2013-01-03 09:30:00,49.52,49.68,49.47,49.53,112800.0,38.0662,38.1892,38.0278,38.0739,112800.0
2013-01-03 09:35:00,49.53,49.57,49.33,49.35,128400.0,38.0739,38.1046,37.9201,37.9355,128400.0
2013-01-03 09:40:00,49.33,49.34,49.22,49.25,139100.0,37.9201,37.9278,37.8356,37.8586,139100.0
2013-01-03 09:45:00,49.25,49.3,49.21,49.24,82600.0,37.8586,37.8971,37.8279,37.851,82600.0
2013-01-03 09:50:00,49.24,49.38,49.23,49.36,92300.0,37.851,37.9586,37.8433,37.9432,92300.0
2013-01-03 09:55:00,49.36,49.45,49.34,49.41,60400.0,37.9432,38.0124,37.9278,37.9816,60400.0
2013-01-03 10:00:00,49.42,49.44,49.32,49.35,91600.0,37.9893,38.0047,37.9124,37.9355,91600.0
2013-01-03 10:05:00,49.36,49.43,49.35,49.36,69300.0,37.9432,37.997,37.9355,37.9432,69300.0
2013-01-03 10:10:00,49.36,49.42,49.34,49.42,227500.0,37.9432,37.9893,37.9278,37.9893,227500.0
2013-01-03 10:15:00,49.43,49.48,49.39,49.4,62800.0,37.997,38.0354,37.9663,37.9739,62800.0
2013-01-03 10:20:00,49.4,49.48,49.4,49.47,63600.0,37.9739,38.0354,37.9739,38.0278,63600.0
2013-01-03 10:25:00,49.47,49.54,49.45,49.52,68300.0,38.0278,38.0816,38.0124,38.0662,68300.0
2013-01-03 10:30:00,49.52,49.63,49.51,49.58,151700.0,38.0662,38.1507,38.0585,38.1123,151700.0
2013-01-03 10:35:00,49.58,49.65,49.53,49.54,225600.0,38.1123,38.1661,38.0739,38.0816,225600.0
2013-01-03 10:40:00,49.53,49.65,49.52,49.63,62300.0,38.0739,38.1661,38.0662,38.1507,62300.0
2013-01-03 10:45:00,49.63,49.66,49.56,49.58,80800.0,38.1507,38.1738,38.0969,38.1123,80800.0
2013-01-03 10:50:00,49.57,49.58,49.47,49.48,134600.0,38.1046,38.1123,38.0278,38.0354,134600.0
2013-01-03 10:55:00,49.48,49.48,49.43,49.47,50500.0,38.0354,38.0354,37.997,38.0278,50500.0
2013-01-03 11:00:00,49.48,49.58,49.46,49.58,54700.0,38.0354,38.1123,38.0201,38.1123,54700.0
2013-01-03 11:05:00,49.58,49.58,49.5,49.53,122400.0,38.1123,38.1123,38.0508,38.0739,122400.0
2013-01-03 11:10:00,49.52,49.54,49.45,49.45,205400.0,38.0662,38.0816,38.0124,38.0124,205400.0
2013-01-03 11:15:00,49.45,49.46,49.38,49.4,95700.0,38.0124,38.0201,37.9586,37.9739,95700.0
2013-01-03 11:20:00,49.4,49.44,49.34,49.4,149700.0,37.9739,38.0047,37.9278,37.9739,149700.0
2013-01-03 11:25:00,49.41,49.44,49.35,49.35,72900.0,37.9816,38.0047,37.9355,37.9355,72900.0
2013-01-03 11:30:00,49.37,49.45,49.36,49.44,81700.0,37.9509,38.0124,37.9432,38.0047,81700.0
2013-01-03 11:35:00,49.43,49.52,49.43,49.5,123900.0,37.997,38.0662,37.997,38.0508,123900.0
2013-01-03 11:40:00,49.51,49.51,49.49,49.5,70500.0,38.0585,38.0585,38.0431,38.0508,70500.0
2013-01-03 11:45:00,49.5,49.51,49.47,49.49,60000.0,38.0508,38.0585,38.0278,38.0431,60000.0
2013-01-03 11:50:00,49.48,49.56,49.45,49.55,71600.0,38.0354,38.0969,38.0124,38.0892,71600.0
2013-01-03 11:55:00,49.56,49.58,49.55,49.57,146200.0,38.0969,38.1123,38.0892,38.1046,146200.0
2013-01-03 12:00:00,49.57,49.67,49.56,49.66,90200.0,38.1046,38.1815,38.0969,38.1738,90200.0
2013-01-03 12:05:00,49.66,49.67,49.62,49.66,86300.0,38.1738,38.1815,38.1431,38.1738,86300.0
2013-01-03 12:10:00,49.66,49.68,49.62,49.67,145400.0,38.1738,38.1892,38.1431,38.1815,145400.0
2013-01-03 12:15:00,49.68,49.68,49.66,49.66,32300.0,38.1892,38.1892,38.1738,38.1738,32300.0
2013-01-03 12:20:00,49.66,49.68,49.6,49.6,57400.0,38.1738,38.1892,38.1277,38.1277,57400.0
2013-01-03 12:25:00,49.61,49.62,49.57,49.57,48500.0,38.1354,38.1431,38.1046,38.1046,48500.0
2013-01-03 12:30:00,49.57,49.59,49.55,49.57,130700.0,38.1046,38.12,38.0892,38.1046,130700.0
2013-01-03 12:35:00,49.57,49.65,49.56,49.65,55100.0,38.1046,38.1661,38.0969,38.1661,55100.0
2013-01-03 12:40:00,49.66,49.69,49.63,49.68,56100.0,38.1738,38.1969,38.1507,38.1892,56100.0
2013-01-03 12:45:00,49.69,49.73,49.68,49.72,46900.0,38.1969,38.2276,38.1892,38.2199,46900.0
2013-01-03 12:50:00,49.72,49.76,49.69,49.69,43300.0,38.2199,38.2507,38.1969,38.1969,43300.0
2013-01-03 12:55:00,49.7,49.72,49.67,49.68,40600.0,38.2046,38.2199,38.1815,38.1892,40600.0
2013-01-03 13:00:00,49.68,49.7,49.65,49.66,41300.0,38.1892,38.2046,38.1661,38.1738,41300.0
2013-01-03 13:05:00,49.66,49.72,49.66,49.68,27100.0,38.1738,38.2199,38.1738,38.1892,27100.0
2013-01-03 13:10:00,49.68,49.69,49.65,49.67,27400.0,38.1892,38.1969,38.1661,38.1815,27400.0
2013-01-03 13:15:00,49.66,49.75,49.66,49.75,28000.0,38.1738,38.243,38.1738,38.243,28000.0
2013-01-03 13:20:00,49.75,49.76,49.74,49.75,55300.0,38.243,38.2507,38.2353,38.243,55300.0
2013-01-03 13:25:00,49.76,49.8,49.75,49.8,41000.0,38.2507,38.2814,38.243,38.2814,41000.0
2013-01-03 13:30:00,49.8,49.83,49.77,49.78,90200.0,38.2814,38.3045,38.2584,38.2661,90200.0
2013-01-03 13:35:00,49.78,49.84,49.77,49.83,25300.0,38.2661,38.3122,38.2584,38.3045,25300.0
2013-01-03 13:40:00,49.84,49.84,49.78,49.78,25600.0,38.3122,38.3122,38.2661,38.2661,25600.0
2013-01-03 13:45:00,49.79,49.8,49.75,49.76,41100.0,38.2737,38.2814,38.243,38.2507,41100.0
2013-01-03 13:50:00,49.76,49.79,49.76,49.78,23500.0,38.2507,38.2737,38.2507,38.2661,23500.0
2013-01-03 13:55:00,49.78,49.78,49.75,49.77,26300.0,38.2661,38.2661,38.243,38.2584,26300.0
2013-01-03 14:00:00,49.77,49.77,49.64,49.7,58400.0,38.2584,38.2584,38.1584,38.2046,58400.0
2013-01-03 14:05:00,49.69,49.69,49.6,49.64,100200.0,38.1969,38.1969,38.1277,38.1584,100200.0
2013-01-03 14:10:00,49.63,49.65,49.58,49.65,63000.0,38.1507,38.1661,38.1123,38.1661,63000.0
2013-01-03 14:15:00,49.64,49.65,49.61,49.62,51600.0,38.1584,38.1661,38.1354,38.1431,51600.0
2013-01-03 14:20:00,49.62,49.62,49.5,49.5,92400.0,38.1431,38.1431,38.0508,38.0508,92400.0
2013-01-03 14:25:00,49.51,49.51,49.45,49.5,100600.0,38.0585,38.0585,38.0124,38.0508,100600.0
2013-01-03 14:30:00,49.5,49.56,49.49,49.56,92000.0,38.0508,38.0969,38.0431,38.0969,92000.0
2013-01-03 14:35:00,49.57,49.57,49.5,49.5,83700.0,38.1046,38.1046,38.0508,38.0508,83700.0
2013-01-03 14:40:00,49.51,49.58,49.5,49.58,34400.0,38.0585,38.1123,38.0508,38.1123,34400.0
2013-01-03 14:45:00,49.58,49.63,49.57,49.63,40300.0,38.1123,38.1507,38.1046,38.1507,40300.0
2013-01-03 14:50:00,49.63,49.69,49.63,49.64,46600.0,38.1507,38.1969,38.1507,38.1584,46600.0
2013-01-03 14:55:00,49.64,49.69,49.61,49.62,55900.0,38.1584,38.1969,38.1354,38.1431,55900.0
2013-01-03 15:00:00,49.61,49.67,49.59,49.65,63000.0,38.1354,38.1815,38.12,38.1661,63000.0
2013-01-03 15:05:00,49.65,49.66,49.62,49.63,42500.0,38.1661,38.1738,38.1431,38.1507,42500.0
2013-01-03 15:10:00,49.62,49.63,49.58,49.6,66200.0,38.1431,38.1507,38.1123,38.1277,66200.0
2013-01-03 15:15:00,49.6,49.6,49.55,49.57,50600.0,38.1277,38.1277,38.0892,38.1046,50600.0
2013-01-03 15:20:00,49.56,49.58,49.49,49.53,113000.0,38.0969,38.1123,38.0431,38.0739,113000.0
2013-01-03 15:25:00,49.53,49.54,49.51,49.53,150700.0,38.0739,38.0816,38.0585,38.0739,150700.0
2013-01-03 15:30:00,49.53,49.53,49.48,49.51,102200.0,38.0739,38.0739,38.0354,38.0585,102200.0
2013-01-03 15:35:00,49.52,49.6,49.51,49.59,77700.0,38.0662,38.1277,38.0585,38.12,77700.0
2013-01-03 15:40:00,49.59,49.69,49.59,49.69,119400.0,38.12,38.1969,38.12,38.1969,119400.0
2013-01-03 15:45:00,49.69,49.74,49.69,49.7,146000.0,38.1969,38.2353,38.1969,38.2046,146000.0
2013-01-03 15:50:00,49.7,49.7,49.58,49.59,179600.0,38.2046,38.2046,38.1123,38.12,179600.0
2013-01-03 15:55:00,49.59,49.72,49.59,49.71,326700.0,38.12,38.2199,38.12,38.2122,326700.0
2013-01-04 09:30:00,51.06,51.5,50.69,51.25,656000.0,39.25,39.5882,38.9656,39.396,656000.0
2013-01-04 09:35:00,51.24,51.26,50.75,50.95,524600.0,39.3884,39.4037,39.0117,39.1654,524600.0
2013-01-04 09:40:00,50.96,50.97,50.89,50.94,369800.0,39.1731,39.1808,39.1193,39.1577,369800.0
2013-01-04 09:45:00,50.95,50.97,50.92,50.96,247800.0,39.1654,39.1808,39.1424,39.1731,247800.0
2013-01-04 09:50:00,50.97,51.13,50.86,51.1,338200.0,39.1808,39.3038,39.0963,39.2807,338200.0
2013-01-04 09:55:00,51.1,51.47,51.1,51.42,544800.0,39.2807,39.5652,39.2807,39.5267,544800.0
2013-01-04 10:00:00,51.42,51.54,51.27,51.51,359800.0,39.5267,39.619,39.4114,39.5959,359800.0
2013-01-04 10:05:00,51.5,51.75,51.46,51.75,276900.0,39.5882,39.7804,39.5575,39.7804,276900.0
2013-01-04 10:10:00,51.75,51.9,51.71,51.74,309500.0,39.7804,39.8957,39.7496,39.7727,309500.0
2013-01-04 10:15:00,51.74,51.76,51.64,51.74,183500.0,39.7727,39.7881,39.6958,39.7727,183500.0
2013-01-04 10:20:00,51.74,51.85,51.65,51.67,178200.0,39.7727,39.8573,39.7035,39.7189,178200.0
2013-01-04 10:25:00,51.66,51.69,51.6,51.69,123500.0,39.7112,39.7343,39.6651,39.7343,123500.0
2013-01-04 10:30:00,51.68,51.69,51.48,51.64,242500.0,39.7266,39.7343,39.5728,39.6958,242500.0
2013-01-04 10:35:00,51.64,51.64,51.51,51.56,130500.0,39.6958,39.6958,39.5959,39.6343,130500.0
2013-01-04 10:40:00,51.56,51.72,51.53,51.53,238600.0,39.6343,39.7573,39.6113,39.6113,238600.0
2013-01-04 10:45:00,51.53,51.71,51.45,51.68,187100.0,39.6113,39.7496,39.5498,39.7266,187100.0
2013-01-04 10:50:00,51.67,51.67,51.53,51.53,108300.0,39.7189,39.7189,39.6113,39.6113,108300.0
2013-01-04 10:55:00,51.52,51.63,51.5,51.51,192600.0,39.6036,39.6882,39.5882,39.5959,192600.0
2013-01-04 11:00:00,51.52,51.7,51.52,51.7,224200.0,39.6036,39.742,39.6036,39.742,224200.0
2013-01-04 11:05:00,51.69,51.74,51.66,51.66,167000.0,39.7343,39.7727,39.7112,39.7112,167000.0
2013-01-04 11:10:00,51.67,51.73,51.63,51.69,112500.0,39.7189,39.765,39.6882,39.7343,112500.0
2013-01-04 11:15:00,51.68,51.7,51.64,51.68,115200.0,39.7266,39.742,39.6958,39.7266,115200.0
2013-01-04 11:20:00,51.68,51.69,51.62,51.68,107700.0,39.7266,39.7343,39.6805,39.7266,107700.0
2013-01-04 11:25:00,51.68,51.74,51.66,51.7,139600.0,39.7266,39.7727,39.7112,39.742,139600.0
2013-01-04 11:30:00,51.7,51.7,51.61,51.62,94000.0,39.742,39.742,39.6728,39.6805,94000.0
2013-01-04 11:35:00,51.62,51.69,51.62,51.69,97100.0,39.6805,39.7343,39.6805,39.7343,97100.0
2013-01-04 11:40:00,51.69,51.78,51.66,51.77,160500.0,39.7343,39.8035,39.7112,39.7958,160500.0
2013-01-04 11:45:00,51.77,51.81,51.67,51.67,116700.0,39.7958,39.8265,39.7189,39.7189,116700.0
2013-01-04 11:50:00,51.67,51.72,51.67,51.72,62200.0,39.7189,39.7573,39.7189,39.7573,62200.0
2013-01-04 11:55:00,51.72,51.73,51.51,51.53,138600.0,39.7573,39.765,39.5959,39.6113,138600.0
2013-01-04 12:00:00,51.53,51.64,51.53,51.57,97900.0,39.6113,39.6958,39.6113,39.642,97900.0
2013-01-04 12:05:00,51.56,51.6,51.56,51.6,24600.0,39.6343,39.6651,39.6343,39.6651,24600.0
2013-01-04 12:10:00,51.6,51.66,51.59,51.62,66600.0,39.6651,39.7112,39.6574,39.6805,66600.0
2013-01-04 12:15:00,51.63,51.63,51.55,51.57,97600.0,39.6882,39.6882,39.6267,39.642,97600.0
2013-01-04 12:20:00,51.56,51.61,51.56,51.59,85300.0,39.6343,39.6728,39.6343,39.6574,85300.0
2013-01-04 12:25:00,51.58,51.59,51.54,51.57,79500.0,39.6497,39.6574,39.619,39.642,79500.0
2013-01-04 12:30:00,51.57,51.64,51.56,51.62,81500.0,39.642,39.6958,39.6343,39.6805,81500.0
2013-01-04 12:35:00,51.62,51.64,51.62,51.63,57600.0,39.6805,39.6958,39.6805,39.6882,57600.0
2013-01-04 12:40:00,51.63,51.67,51.61,51.61,119400.0,39.6882,39.7189,39.6728,39.6728,119400.0
2013-01-04 12:45:00,51.61,51.62,51.57,51.6,125800.0,39.6728,39.6805,39.642,39.6651,125800.0
2013-01-04 12:50:00,51.6,51.62,51.58,51.6,91000.0,39.6651,39.6805,39.6497,39.6651,91000.0
2013-01-04 12:55:00,51.61,51.61,51.44,51.45,179600.0,39.6728,39.6728,39.5421,39.5498,179600.0
2013-01-04 13:00:00,51.45,51.49,51.45,51.48,68600.0,39.5498,39.5805,39.5498,39.5728,68600.0
2013-01-04 13:05:00,51.47,51.53,51.26,51.34,327400.0,39.5652,39.6113,39.4037,39.4652,327400.0
2013-01-04 13:10:00,51.33,51.35,51.27,51.29,150800.0,39.4575,39.4729,39.4114,39.4268,150800.0
2013-01-04 13:15:00,51.28,51.4,51.23,51.36,129500.0,39.4191,39.5114,39.3807,39.4806,129500.0
2013-01-04 13:20:00,51.36,51.47,51.36,51.47,100600.0,39.4806,39.5652,39.4806,39.5652,100600.0
2013-01-04 13:25:00,51.47,51.47,51.41,51.44,45400.0,39.5652,39.5652,39.519,39.5421,45400.0
2013-01-04 13:30:00,51.43,51.47,51.37,51.47,42200.0,39.5344,39.5652,39.4883,39.5652,42200.0
2013-01-04 13:35:00,51.47,51.48,51.41,51.45,39900.0,39.5652,39.5728,39.519,39.5498,39900.0
2013-01-04 13:40:00,51.45,51.5,51.45,51.48,32600.0,39.5498,39.5882,39.5498,39.5728,32600.0
2013-01-04 13:45:00,51.48,51.5,51.45,51.5,72400.0,39.5728,39.5882,39.5498,39.5882,72400.0
2013-01-04 13:50:00,51.48,51.48,51.45,51.47,36000.0,39.5728,39.5728,39.5498,39.5652,36000.0
2013-01-04 13:55:00,51.47,51.5,51.45,51.47,71300.0,39.5652,39.5882,39.5498,39.5652,71300.0
2013-01-04 14:00:00,51.47,51.49,51.46,51.46,57300.0,39.5652,39.5805,39.5575,39.5575,57300.0
2013-01-04 14:05:00,51.47,51.5,51.47,51.48,62600.0,39.5652,39.5882,39.5652,39.5728,62600.0
2013-01-04 14:10:00,51.48,51.48,51.38,51.4,93700.0,39.5728,39.5728,39.496,39.5114,93700.0
2013-01-04 14:15:00,51.39,51.42,51.38,51.4,51300.0,39.5037,39.5267,39.496,39.5114,51300.0
2013-01-04 14:20:00,51.39,51.48,51.39,51.48,50900.0,39.5037,39.5728,39.5037,39.5728,50900.0
2013-01-04 14:25:00,51.47,51.48,51.43,51.44,69600.0,39.5652,39.5728,39.5344,39.5421,69600.0
2013-01-04 14:30:00,51.43,51.44,51.37,51.38,132000.0,39.5344,39.5421,39.4883,39.496,132000.0
2013-01-04 14:35:00,51.39,51.43,51.39,51.42,139600.0,39.5037,39.5344,39.5037,39.5267,139600.0
2013-01-04 14:40:00,51.41,51.49,51.4,51.48,75200.0,39.519,39.5805,39.5114,39.5728,75200.0
2013-01-04 14:45:00,51.47,51.53,51.47,51.5,116600.0,39.5652,39.6113,39.5652,39.5882,116600.0
2013-01-04 14:50:00,51.5,51.52,51.5,51.52,68200.0,39.5882,39.6036,39.5882,39.6036,68200.0
2013-01-04 14:55:00,51.52,51.52,51.5,51.5,75400.0,39.6036,39.6036,39.5882,39.5882,75400.0
2013-01-04 15:00:00,51.51,51.52,51.46,51.47,111900.0,39.5959,39.6036,39.5575,39.5652,111900.0
2013-01-04 15:05:00,51.48,51.52,51.47,51.51,77300.0,39.5728,39.6036,39.5652,39.5959,77300.0
2013-01-04 15:10:00,51.51,51.59,51.5,51.59,104500.0,39.5959,39.6574,39.5882,39.6574,104500.0
2013-01-04 15:15:00,51.59,51.59,51.51,51.52,126400.0,39.6574,39.6574,39.5959,39.6036,126400.0
2013-01-04 15:20:00,51.51,51.53,51.5,51.52,153200.0,39.5959,39.6113,39.5882,39.6036,153200.0
2013-01-04 15:25:00,51.52,51.56,51.5,51.51,185300.0,39.6036,39.6343,39.5882,39.5959,185300.0
2013-01-04 15:30:00,51.52,51.6,51.51,51.6,183300.0,39.6036,39.6651,39.5959,39.6651,183300.0
2013-01-04 15:35:00,51.6,51.68,51.58,51.67,184500.0,39.6651,39.7266,39.6497,39.7189,184500.0
2013-01-04 15:40:00,51.67,51.77,51.67,51.77,284500.0,39.7189,39.7958,39.7189,39.7958,284500.0
2013-01-04 15:45:00,51.77,51.77,51.64,51.7,334800.0,39.7958,39.7958,39.6958,39.742,334800.0
2013-01-04 15:50:00,51.7,51.7,51.56,51.62,307000.0,39.742,39.742,39.6343,39.6805,307000.0
2013-01-04 15:55:00,51.62,51.68,51.55,51.55,683700.0,39.6805,39.7266,39.6267,39.6267,683700.0
2013-01-07 09:30:00,51.41,51.5,51.25,51.27,149600.0,39.519,39.5882,39.396,39.4114,149600.0
2013-01-07 09:35:00,51.27,51.59,51.18,51.58,160800.0,39.4114,39.6574,39.3422,39.6497,160800.0
2013-01-07 09:40:00,51.58,51.81,51.57,51.71,184300.0,39.6497,39.8265,39.642,39.7496,184300.0
2013-01-07 09:45:00,51.72,51.85,51.71,51.82,176400.0,39.7573,39.8573,39.7496,39.8342,176400.0
2013-01-07 09:50:00,51.82,51.89,51.69,51.84,140000.0,39.8342,39.888,39.7343,39.8496,140000.0
2013-01-07 09:55:00,51.83,51.9,51.75,51.83,82300.0,39.8419,39.8957,39.7804,39.8419,82300.0
2013-01-07 10:00:00,51.84,51.86,51.66,51.66,123900.0,39.8496,39.865,39.7112,39.7112,123900.0
2013-01-07 10:05:00,51.66,51.81,51.66,51.81,138400.0,39.7112,39.8265,39.7112,39.8265,138400.0
2013-01-07 10:10:00,51.82,51.9,51.76,51.79,118300.0,39.8342,39.8957,39.7881,39.8111,118300.0
2013-01-07 10:15:00,51.8,51.8,51.67,51.68,58100.0,39.8188,39.8188,39.7189,39.7266,58100.0
2013-01-07 10:20:00,51.67,51.68,51.59,51.62,59000.0,39.7189,39.7266,39.6574,39.6805,59000.0
2013-01-07 10:25:00,51.62,51.67,51.61,51.66,54200.0,39.6805,39.7189,39.6728,39.7112,54200.0
2013-01-07 10:30:00,51.66,51.67,51.56,51.56,50300.0,39.7112,39.7189,39.6343,39.6343,50300.0
2013-01-07 10:35:00,51.57,51.58,51.48,51.5,116700.0,39.642,39.6497,39.5728,39.5882,116700.0
2013-01-07 10:40:00,51.5,51.55,51.43,51.5,117400.0,39.5882,39.6267,39.5344,39.5882,117400.0
2013-01-07 10:45:00,51.51,51.6,51.5,51.51,126800.0,39.5959,39.6651,39.5882,39.5959,126800.0
2013-01-07 10:50:00,51.5,51.51,51.44,51.44,55100.0,39.5882,39.5959,39.5421,39.5421,55100.0
2013-01-07 10:55:00,51.43,51.44,51.26,51.26,152200.0,39.5344,39.5421,39.4037,39.4037,152200.0
2013-01-07 11:00:00,51.26,51.32,51.25,51.32,105800.0,39.4037,39.4499,39.396,39.4499,105800.0
2013-01-07 11:05:00,51.31,51.39,51.3,51.32,94500.0,39.4422,39.5037,39.4345,39.4499,94500.0
2013-01-07 11:10:00,51.32,51.34,51.28,51.31,102600.0,39.4499,39.4652,39.4191,39.4422,102600.0
2013-01-07 11:15:00,51.32,51.33,51.26,51.29,62900.0,39.4499,39.4575,39.4037,39.4268,62900.0
2013-01-07 11:20:00,51.29,51.32,51.26,51.31,100600.0,39.4268,39.4499,39.4037,39.4422,100600.0
2013-01-07 11:25:00,51.32,51.34,51.29,51.29,64200.0,39.4499,39.4652,39.4268,39.4268,64200.0
2013-01-07 11:30:00,51.3,51.36,51.3,51.34,69300.0,39.4345,39.4806,39.4345,39.4652,69300.0
2013-01-07 11:35:00,51.36,51.37,51.31,51.31,44600.0,39.4806,39.4883,39.4422,39.4422,44600.0
2013-01-07 11:40:00,51.32,51.32,51.25,51.31,41200.0,39.4499,39.4499,39.396,39.4422,41200.0
2013-01-07 11:45:00,51.3,51.34,51.24,51.24,53200.0,39.4345,39.4652,39.3884,39.3884,53200.0
2013-01-07 11:50:00,51.25,51.25,51.18,51.21,53400.0,39.396,39.396,39.3422,39.3653,53400.0
2013-01-07 11:55:00,51.21,51.25,51.2,51.24,42900.0,39.3653,39.396,39.3576,39.3884,42900.0
2013-01-07 12:00:00,51.23,51.26,51.19,51.24,42600.0,39.3807,39.4037,39.3499,39.3884,42600.0
2013-01-07 12:05:00,51.24,51.27,51.2,51.27,29300.0,39.3884,39.4114,39.3576,39.4114,29300.0
2013-01-07 12:10:00,51.27,51.33,51.25,51.32,44000.0,39.4114,39.4575,39.396,39.4499,44000.0
2013-01-07 12:15:00,51.32,51.38,51.32,51.38,42500.0,39.4499,39.496,39.4499,39.496,42500.0
2013-01-07 12:20:00,51.38,51.38,51.35,51.35,30900.0,39.496,39.496,39.4729,39.4729,30900.0
2013-01-07 12:25:00,51.36,51.38,51.33,51.38,39500.0,39.4806,39.496,39.4575,39.496,39500.0
2013-01-07 12:30:00,51.38,51.42,51.37,51.4,51900.0,39.496,39.5267,39.4883,39.5114,51900.0
2013-01-07 12:35:00,51.39,51.41,51.36,51.36,41200.0,39.5037,39.519,39.4806,39.4806,41200.0
2013-01-07 12:40:00,51.36,51.38,51.32,51.32,62800.0,39.4806,39.496,39.4499,39.4499,62800.0
2013-01-07 12:45:00,51.33,51.36,51.32,51.36,45600.0,39.4575,39.4806,39.4499,39.4806,45600.0
2013-01-07 12:50:00,51.35,51.36,51.31,51.34,62400.0,39.4729,39.4806,39.4422,39.4652,62400.0
2013-01-07 12:55:00,51.34,51.36,51.32,51.32,40100.0,39.4652,39.4806,39.4499,39.4499,40100.0
2013-01-07 13:00:00,51.33,51.34,51.29,51.29,69400.0,39.4575,39.4652,39.4268,39.4268,69400.0
2013-01-07 13:05:00,51.29,51.32,51.27,51.29,49600.0,39.4268,39.4499,39.4114,39.4268,49600.0
2013-01-07 13:10:00,51.28,51.31,51.27,51.27,44700.0,39.4191,39.4422,39.4114,39.4114,44700.0
2013-01-07 13:15:00,51.28,51.32,51.27,51.32,35500.0,39.4191,39.4499,39.4114,39.4499,35500.0
2013-01-07 13:20:00,51.32,51.33,51.31,51.33,38300.0,39.4499,39.4575,39.4422,39.4575,38300.0
2013-01-07 13:25:00,51.33,51.37,51.32,51.36,49000.0,39.4575,39.4883,39.4499,39.4806,49000.0
2013-01-07 13:30:00,51.36,51.39,51.35,51.38,48400.0,39.4806,39.5037,39.4729,39.496,48400.0
2013-01-07 13:35:00,51.38,51.4,51.32,51.36,64600.0,39.496,39.5114,39.4499,39.4806,64600.0
2013-01-07 13:40:00,51.35,51.36,51.01,51.18,599100.0,39.4729,39.4806,39.2116,39.3422,599100.0
2013-01-07 13:45:00,51.18,51.24,51.17,51.23,67100.0,39.3422,39.3884,39.3345,39.3807,67100.0
2013-01-07 13:50:00,51.23,51.3,51.23,51.29,42800.0,39.3807,39.4345,39.3807,39.4268,42800.0
2013-01-07 13:55:00,51.28,51.31,51.25,51.26,40000.0,39.4191,39.4422,39.396,39.4037,40000.0
2013-01-07 14:00:00,51.25,51.28,51.24,51.25,31000.0,39.396,39.4191,39.3884,39.396,31000.0
2013-01-07 14:05:00,51.25,51.28,51.24,51.26,78000.0,39.396,39.4191,39.3884,39.4037,78000.0
2013-01-07 14:10:00,51.26,51.33,51.25,51.28,42000.0,39.4037,39.4575,39.396,39.4191,42000.0
2013-01-07 14:15:00,51.28,51.29,51.26,51.27,50700.0,39.4191,39.4268,39.4037,39.4114,50700.0
2013-01-07 14:20:00,51.27,51.27,51.23,51.25,52500.0,39.4114,39.4114,39.3807,39.396,52500.0
2013-01-07 14:25:00,51.25,51.25,51.21,51.21,58300.0,39.396,39.396,39.3653,39.3653,58300.0
2013-01-07 14:30:00,51.21,51.27,51.21,51.25,57500.0,39.3653,39.4114,39.3653,39.396,57500.0
2013-01-07 14:35:00,51.24,51.3,51.24,51.29,53700.0,39.3884,39.4345,39.3884,39.4268,53700.0
2013-01-07 14:40:00,51.29,51.31,51.26,51.28,41500.0,39.4268,39.4422,39.4037,39.4191,41500.0
2013-01-07 14:45:00,51.28,51.33,51.26,51.32,66200.0,39.4191,39.4575,39.4037,39.4499,66200.0
2013-01-07 14:50:00,51.33,51.34,51.32,51.33,60200.0,39.4575,39.4652,39.4499,39.4575,60200.0
2013-01-07 14:55:00,51.33,51.35,51.32,51.34,53700.0,39.4575,39.4729,39.4499,39.4652,53700.0
2013-01-07 15:00:00,51.34,51.38,51.34,51.38,78600.0,39.4652,39.496,39.4652,39.496,78600.0
2013-01-07 15:05:00,51.38,51.38,51.34,51.37,70100.0,39.496,39.496,39.4652,39.4883,70100.0
2013-01-07 15:10:00,51.36,51.39,51.36,51.38,57700.0,39.4806,39.5037,39.4806,39.496,57700.0
2013-01-07 15:15:00,51.37,51.38,51.35,51.37,80600.0,39.4883,39.496,39.4729,39.4883,80600.0
2013-01-07 15:20:00,51.36,51.41,51.36,51.41,69000.0,39.4806,39.519,39.4806,39.519,69000.0
2013-01-07 15:25:00,51.41,51.47,51.41,51.46,124500.0,39.519,39.5652,39.519,39.5575,124500.0
2013-01-07 15:30:00,51.45,51.5,51.44,51.45,85300.0,39.5498,39.5882,39.5421,39.5498,85300.0
2013-01-07 15:35:00,51.45,51.45,51.36,51.38,89800.0,39.5498,39.5498,39.4806,39.496,89800.0
2013-01-07 15:40:00,51.39,51.44,51.39,51.43,79600.0,39.5037,39.5421,39.5037,39.5344,79600.0
2013-01-07 15:45:00,51.43,51.48,51.38,51.46,146700.0,39.5344,39.5728,39.496,39.5575,146700.0
2013-01-07 15:50:00,51.45,51.51,51.45,51.48,198600.0,39.5498,39.5959,39.5498,39.5728,198600.0
2013-01-07 15:55:00,51.47,51.52,51.46,51.5,320700.0,39.5652,39.6036,39.5575,39.5882,320700.0
2013-01-08 09:30:00,51.42,51.43,51.28,51.34,115500.0,39.5267,39.5344,39.4191,39.4652,115500.0
2013-01-08 09:35:00,51.34,51.58,51.32,51.55,107200.0,39.4652,39.6497,39.4499,39.6267,107200.0
2013-01-08 09:40:00,51.55,51.78,51.5,51.78,105800.0,39.6267,39.8035,39.5882,39.8035,105800.0
2013-01-08 09:45:00,51.78,51.88,51.71,51.8,116100.0,39.8035,39.8803,39.7496,39.8188,116100.0
2013-01-08 09:50:00,51.8,51.82,51.67,51.77,73300.0,39.8188,39.8342,39.7189,39.7958,73300.0
2013-01-08 09:55:00,51.78,51.89,51.77,51.86,117400.0,39.8035,39.888,39.7958,39.865,117400.0
2013-01-08 10:00:00,51.87,51.94,51.82,51.86,105200.0,39.8726,39.9265,39.8342,39.865,105200.0
2013-01-08 10:05:00,51.86,51.93,51.82,51.9,103700.0,39.865,39.9188,39.8342,39.8957,103700.0
2013-01-08 10:10:00,51.9,51.91,51.77,51.79,92300.0,39.8957,39.9034,39.7958,39.8111,92300.0
2013-01-08 10:15:00,51.79,51.84,51.78,51.81,66800.0,39.8111,39.8496,39.8035,39.8265,66800.0
2013-01-08 10:20:00,51.81,51.88,51.77,51.86,104200.0,39.8265,39.8803,39.7958,39.865,104200.0
2013-01-08 10:25:00,51.85,51.91,51.81,51.89,90700.0,39.8573,39.9034,39.8265,39.888,90700.0
2013-01-08 10:30:00,51.89,51.94,51.85,51.94,172400.0,39.888,39.9265,39.8573,39.9265,172400.0
2013-01-08 10:35:00,51.94,51.99,51.88,51.9,122800.0,39.9265,39.9649,39.8803,39.8957,122800.0
2013-01-08 10:40:00,51.9,51.95,51.89,51.93,121200.0,39.8957,39.9341,39.888,39.9188,121200.0
2013-01-08 10:45:00,51.93,51.95,51.92,51.94,71400.0,39.9188,39.9341,39.9111,39.9265,71400.0
2013-01-08 10:50:00,51.94,51.95,51.78,51.79,87000.0,39.9265,39.9341,39.8035,39.8111,87000.0
2013-01-08 10:55:00,51.79,51.89,51.79,51.88,36000.0,39.8111,39.888,39.8111,39.8803,36000.0
2013-01-08 11:00:00,51.89,51.95,51.84,51.93,77900.0,39.888,39.9341,39.8496,39.9188,77900.0
2013-01-08 11:05:00,51.94,51.96,51.89,51.9,66900.0,39.9265,39.9418,39.888,39.8957,66900.0
2013-01-08 11:10:00,51.91,51.93,51.89,51.9,57900.0,39.9034,39.9188,39.888,39.8957,57900.0
2013-01-08 11:15:00,51.9,51.94,51.9,51.92,36700.0,39.8957,39.9265,39.8957,39.9111,36700.0
2013-01-08 11:20:00,51.92,51.95,51.91,51.95,51200.0,39.9111,39.9341,39.9034,39.9341,51200.0
2013-01-08 11:25:00,51.94,51.95,51.89,51.93,57100.0,39.9265,39.9341,39.888,39.9188,57100.0
2013-01-08 11:30:00,51.94,51.95,51.92,51.94,37100.0,39.9265,39.9341,39.9111,39.9265,37100.0
2013-01-08 11:35:00,51.94,51.95,51.9,51.95,58900.0,39.9265,39.9341,39.8957,39.9341,58900.0
2013-01-08 11:40:00,51.94,51.95,51.92,51.92,31000.0,39.9265,39.9341,39.9111,39.9111,31000.0
2013-01-08 11:45:00,51.93,51.93,51.9,51.92,38300.0,39.9188,39.9188,39.8957,39.9111,38300.0
2013-01-08 11:50:00,51.92,51.95,51.91,51.94,25100.0,39.9111,39.9341,39.9034,39.9265,25100.0
2013-01-08 11:55:00,51.95,51.98,51.94,51.98,77300.0,39.9341,39.9572,39.9265,39.9572,77300.0
2013-01-08 12:00:00,51.97,52.0,51.96,52.0,60500.0,39.9495,39.9726,39.9418,39.9726,60500.0
2013-01-08 12:05:00,51.99,52.02,51.98,52.01,103700.0,39.9649,39.9879,39.9572,39.9803,103700.0
2013-01-08 12:10:00,52.01,52.01,51.96,51.97,33500.0,39.9803,39.9803,39.9418,39.9495,33500.0
2013-01-08 12:15:00,51.96,52.01,51.96,52.01,26900.0,39.9418,39.9803,39.9418,39.9803,26900.0
2013-01-08 12:20:00,52.01,52.01,51.97,51.97,33900.0,39.9803,39.9803,39.9495,39.9495,33900.0
2013-01-08 12:25:00,51.97,51.98,51.92,51.96,36300.0,39.9495,39.9572,39.9111,39.9418,36300.0
2013-01-08 12:30:00,51.96,51.98,51.88,51.9,63900.0,39.9418,39.9572,39.8803,39.8957,63900.0
2013-01-08 12:35:00,51.9,51.91,51.82,51.82,38500.0,39.8957,39.9034,39.8342,39.8342,38500.0
2013-01-08 12:40:00,51.82,51.85,51.79,51.81,31500.0,39.8342,39.8573,39.8111,39.8265,31500.0
2013-01-08 12:45:00,51.8,51.89,51.8,51.88,78000.0,39.8188,39.888,39.8188,39.8803,78000.0
2013-01-08 12:50:00,51.88,51.92,51.85,51.91,88300.0,39.8803,39.9111,39.8573,39.9034,88300.0
2013-01-08 12:55:00,51.92,51.97,51.92,51.94,55700.0,39.9111,39.9495,39.9111,39.9265,55700.0
2013-01-08 13:00:00,51.95,52.01,51.95,52.0,41600.0,39.9341,39.9803,39.9341,39.9726,41600.0
2013-01-08 13:05:00,51.98,52.01,51.98,51.99,22900.0,39.9572,39.9803,39.9572,39.9649,22900.0
2013-01-08 13:10:00,51.99,52.0,51.96,51.97,22300.0,39.9649,39.9726,39.9418,39.9495,22300.0
2013-01-08 13:15:00,51.97,52.01,51.96,52.01,35500.0,39.9495,39.9803,39.9418,39.9803,35500.0
2013-01-08 13:20:00,52.0,52.0,51.97,51.97,25900.0,39.9726,39.9726,39.9495,39.9495,25900.0
2013-01-08 13:25:00,51.98,52.01,51.98,52.0,20200.0,39.9572,39.9803,39.9572,39.9726,20200.0
2013-01-08 13:30:00,51.99,52.01,51.96,51.96,33400.0,39.9649,39.9803,39.9418,39.9418,33400.0
2013-01-08 13:35:00,51.97,51.99,51.95,51.98,31600.0,39.9495,39.9649,39.9341,39.9572,31600.0
2013-01-08 13:40:00,51.98,51.98,51.94,51.95,25200.0,39.9572,39.9572,39.9265,39.9341,25200.0
2013-01-08 13:45:00,51.95,51.96,51.93,51.96,27300.0,39.9341,39.9418,39.9188,39.9418,27300.0
2013-01-08 13:50:00,51.96,51.98,51.94,51.95,30900.0,39.9418,39.9572,39.9265,39.9341,30900.0
2013-01-08 13:55:00,51.96,51.99,51.95,51.96,41900.0,39.9418,39.9649,39.9341,39.9418,41900.0
2013-01-08 14:00:00,51.96,51.98,51.94,51.96,34100.0,39.9418,39.9572,39.9265,39.9418,34100.0
2013-01-08 14:05:00,51.96,51.98,51.94,51.94,51900.0,39.9418,39.9572,39.9265,39.9265,51900.0
2013-01-08 14:10:00,51.95,51.99,51.94,51.99,20600.0,39.9341,39.9649,39.9265,39.9649,20600.0
2013-01-08 14:15:00,51.99,52.0,51.91,51.92,48600.0,39.9649,39.9726,39.9034,39.9111,48600.0
2013-01-08 14:20:00,51.91,51.94,51.89,51.91,29800.0,39.9034,39.9265,39.888,39.9034,29800.0
2013-01-08 14:25:00,51.91,51.94,51.91,51.94,25600.0,39.9034,39.9265,39.9034,39.9265,25600.0
2013-01-08 14:30:00,51.94,51.98,51.94,51.95,43400.0,39.9265,39.9572,39.9265,39.9341,43400.0
2013-01-08 14:35:00,51.94,51.95,51.9,51.93,39700.0,39.9265,39.9341,39.8957,39.9188,39700.0
2013-01-08 14:40:00,51.93,51.95,51.91,51.92,27700.0,39.9188,39.9341,39.9034,39.9111,27700.0
2013-01-08 14:45:00,51.91,51.98,51.91,51.96,41200.0,39.9034,39.9572,39.9034,39.9418,41200.0
2013-01-08 14:50:00,51.96,51.98,51.95,51.95,30100.0,39.9418,39.9572,39.9341,39.9341,30100.0
2013-01-08 14:55:00,51.95,51.95,51.9,51.9,25900.0,39.9341,39.9341,39.8957,39.8957,25900.0
2013-01-08 15:00:00,51.91,51.98,51.9,51.97,54700.0,39.9034,39.9572,39.8957,39.9495,54700.0
2013-01-08 15:05:00,51.97,51.98,51.95,51.98,31700.0,39.9495,39.9572,39.9341,39.9572,31700.0
2013-01-08 15:10:00,51.97,52.0,51.97,51.99,56300.0,39.9495,39.9726,39.9495,39.9649,56300.0
2013-01-08 15:15:00,51.99,52.01,51.96,51.98,40500.0,39.9649,39.9803,39.9418,39.9572,40500.0
2013-01-08 15:20:00,51.98,52.02,51.97,52.0,61600.0,39.9572,39.9879,39.9495,39.9726,61600.0
2013-01-08 15:25:00,52.01,52.01,51.92,51.95,141000.0,39.9803,39.9803,39.9111,39.9341,141000.0
2013-01-08 15:30:00,51.95,51.96,51.93,51.94,69900.0,39.9341,39.9418,39.9188,39.9265,69900.0
2013-01-08 15:35:00,51.94,51.94,51.89,51.91,53700.0,39.9265,39.9265,39.888,39.9034,53700.0
2013-01-08 15:40:00,51.92,51.92,51.88,51.91,58000.0,39.9111,39.9111,39.8803,39.9034,58000.0
2013-01-08 15:45:00,51.91,51.93,51.89,51.92,108900.0,39.9034,39.9188,39.888,39.9111,108900.0
2013-01-08 15:50:00,51.92,51.95,51.9,51.92,104400.0,39.9111,39.9341,39.8957,39.9111,104400.0
2013-01-08 15:55:00,51.92,51.92,51.85,51.87,172800.0,39.9111,39.9111,39.8573,39.8726,172800.0
2013-01-09 09:30:00,52.19,52.25,52.0,52.25,130600.0,40.1186,40.1647,39.9726,40.1647,130600.0
2013-01-09 09:35:00,52.24,52.25,52.12,52.15,77200.0,40.1571,40.1647,40.0648,40.0879,77200.0
2013-01-09 09:40:00,52.17,52.28,52.14,52.25,73400.0,40.1033,40.1878,40.0802,40.1647,73400.0
2013-01-09 09:45:00,52.26,52.32,52.24,52.3,63200.0,40.1724,40.2186,40.1571,40.2032,63200.0
2013-01-09 09:50:00,52.3,52.38,52.29,52.38,60600.0,40.2032,40.2647,40.1955,40.2647,60600.0
2013-01-09 09:55:00,52.38,52.4,52.3,52.31,59500.0,40.2647,40.2801,40.2032,40.2109,59500.0
2013-01-09 10:00:00,52.32,52.4,52.32,52.34,57000.0,40.2186,40.2801,40.2186,40.2339,57000.0
2013-01-09 10:05:00,52.34,52.45,52.33,52.44,71800.0,40.2339,40.3185,40.2262,40.3108,71800.0
2013-01-09 10:10:00,52.44,52.5,52.42,52.47,118600.0,40.3108,40.3569,40.2954,40.3339,118600.0
2013-01-09 10:15:00,52.47,52.5,52.4,52.44,88200.0,40.3339,40.3569,40.2801,40.3108,88200.0
2013-01-09 10:20:00,52.45,52.5,52.39,52.45,155900.0,40.3185,40.3569,40.2724,40.3185,155900.0
2013-01-09 10:25:00,52.46,52.64,52.45,52.63,223100.0,40.3262,40.4645,40.3185,40.4569,223100.0
2013-01-09 10:30:00,52.63,52.63,52.58,52.58,135900.0,40.4569,40.4569,40.4184,40.4184,135900.0
2013-01-09 10:35:00,52.59,52.62,52.53,52.59,64700.0,40.4261,40.4492,40.38,40.4261,64700.0
2013-01-09 10:40:00,52.59,52.62,52.57,52.61,56400.0,40.4261,40.4492,40.4107,40.4415,56400.0
2013-01-09 10:45:00,52.61,52.61,52.51,52.54,47700.0,40.4415,40.4415,40.3646,40.3877,47700.0
2013-01-09 10:50:00,52.55,52.56,52.52,52.55,45500.0,40.3954,40.403,40.3723,40.3954,45500.0
2013-01-09 10:55:00,52.55,52.56,52.49,52.53,60700.0,40.3954,40.403,40.3492,40.38,60700.0
2013-01-09 11:00:00,52.54,52.56,52.49,52.53,49000.0,40.3877,40.403,40.3492,40.38,49000.0
2013-01-09 11:05:00,52.52,52.55,52.5,52.54,32100.0,40.3723,40.3954,40.3569,40.3877,32100.0
2013-01-09 11:10:00,52.54,52.54,52.44,52.46,43700.0,40.3877,40.3877,40.3108,40.3262,43700.0
2013-01-09 11:15:00,52.46,52.5,52.43,52.5,58400.0,40.3262,40.3569,40.3031,40.3569,58400.0
2013-01-09 11:20:00,52.5,52.53,52.45,52.53,91100.0,40.3569,40.38,40.3185,40.38,91100.0
2013-01-09 11:25:00,52.52,52.69,52.52,52.68,114600.0,40.3723,40.503,40.3723,40.4953,114600.0
2013-01-09 11:30:00,52.68,52.82,52.67,52.74,102700.0,40.4953,40.6029,40.4876,40.5414,102700.0
2013-01-09 11:35:00,52.73,52.81,52.72,52.78,55100.0,40.5337,40.5952,40.526,40.5722,55100.0
2013-01-09 11:40:00,52.78,52.85,52.76,52.81,63900.0,40.5722,40.626,40.5568,40.5952,63900.0
2013-01-09 11:45:00,52.81,52.81,52.74,52.77,50400.0,40.5952,40.5952,40.5414,40.5645,50400.0
2013-01-09 11:50:00,52.77,52.79,52.7,52.72,42900.0,40.5645,40.5798,40.5107,40.526,42900.0
2013-01-09 11:55:00,52.72,52.8,52.72,52.79,42100.0,40.526,40.5875,40.526,40.5798,42100.0
2013-01-09 12:00:00,52.78,52.81,52.77,52.81,32600.0,40.5722,40.5952,40.5645,40.5952,32600.0
2013-01-09 12:05:00,52.81,52.85,52.8,52.83,70200.0,40.5952,40.626,40.5875,40.6106,70200.0
2013-01-09 12:10:00,52.84,52.85,52.8,52.8,58300.0,40.6183,40.626,40.5875,40.5875,58300.0
2013-01-09 12:15:00,52.8,52.85,52.8,52.84,48300.0,40.5875,40.626,40.5875,40.6183,48300.0
2013-01-09 12:20:00,52.84,52.86,52.83,52.85,38500.0,40.6183,40.6337,40.6106,40.626,38500.0
2013-01-09 12:25:00,52.85,52.86,52.82,52.85,46300.0,40.626,40.6337,40.6029,40.626,46300.0
2013-01-09 12:30:00,52.85,52.93,52.85,52.92,82200.0,40.626,40.6875,40.626,40.6798,82200.0
2013-01-09 12:35:00,52.92,52.93,52.87,52.9,69100.0,40.6798,40.6875,40.6413,40.6644,69100.0
2013-01-09 12:40:00,52.89,52.91,52.84,52.84,56000.0,40.6567,40.6721,40.6183,40.6183,56000.0
2013-01-09 12:45:00,52.84,52.88,52.8,52.85,59300.0,40.6183,40.649,40.5875,40.626,59300.0
2013-01-09 12:50:00,52.86,52.86,52.79,52.82,44700.0,40.6337,40.6337,40.5798,40.6029,44700.0
2013-01-09 12:55:00,52.82,52.88,52.82,52.88,60900.0,40.6029,40.649,40.6029,40.649,60900.0
2013-01-09 13:00:00,52.88,52.88,52.79,52.84,50000.0,40.649,40.649,40.5798,40.6183,50000.0
2013-01-09 13:05:00,52.83,52.84,52.79,52.82,23700.0,40.6106,40.6183,40.5798,40.6029,23700.0
2013-01-09 13:10:00,52.82,52.84,52.75,52.75,44400.0,40.6029,40.6183,40.5491,40.5491,44400.0
2013-01-09 13:15:00,52.75,52.78,52.75,52.77,28900.0,40.5491,40.5722,40.5491,40.5645,28900.0
2013-01-09 13:20:00,52.78,52.85,52.78,52.84,76600.0,40.5722,40.626,40.5722,40.6183,76600.0
2013-01-09 13:25:00,52.85,52.89,52.84,52.89,46300.0,40.626,40.6567,40.6183,40.6567,46300.0
2013-01-09 13:30:00,52.89,52.9,52.78,52.79,61100.0,40.6567,40.6644,40.5722,40.5798,61100.0
2013-01-09 13:35:00,52.79,52.83,52.76,52.83,31700.0,40.5798,40.6106,40.5568,40.6106,31700.0
2013-01-09 13:40:00,52.83,52.9,52.83,52.9,85500.0,40.6106,40.6644,40.6106,40.6644,85500.0
2013-01-09 13:45:00,52.9,52.97,52.89,52.93,126300.0,40.6644,40.7182,40.6567,40.6875,126300.0
2013-01-09 13:50:00,52.93,52.93,52.87,52.9,71900.0,40.6875,40.6875,40.6413,40.6644,71900.0
2013-01-09 13:55:00,52.91,52.93,52.88,52.89,35600.0,40.6721,40.6875,40.649,40.6567,35600.0
2013-01-09 14:00:00,52.89,52.9,52.84,52.87,39900.0,40.6567,40.6644,40.6183,40.6413,39900.0
2013-01-09 14:05:00,52.87,52.89,52.82,52.83,78600.0,40.6413,40.6567,40.6029,40.6106,78600.0
2013-01-09 14:10:00,52.84,52.96,52.84,52.95,111200.0,40.6183,40.7105,40.6183,40.7028,111200.0
2013-01-09 14:15:00,52.95,52.98,52.94,52.96,60000.0,40.7028,40.7259,40.6952,40.7105,60000.0
2013-01-09 14:20:00,52.95,52.96,52.93,52.96,52700.0,40.7028,40.7105,40.6875,40.7105,52700.0
2013-01-09 14:25:00,52.95,52.97,52.92,52.93,69800.0,40.7028,40.7182,40.6798,40.6875,69800.0
2013-01-09 14:30:00,52.92,52.95,52.89,52.89,45300.0,40.6798,40.7028,40.6567,40.6567,45300.0
2013-01-09 14:35:00,52.88,52.89,52.81,52.84,54800.0,40.649,40.6567,40.5952,40.6183,54800.0
2013-01-09 14:40:00,52.84,52.85,52.69,52.72,118400.0,40.6183,40.626,40.503,40.526,118400.0
2013-01-09 14:45:00,52.71,52.82,52.71,52.77,76000.0,40.5184,40.6029,40.5184,40.5645,76000.0
2013-01-09 14:50:00,52.77,52.81,52.76,52.8,50000.0,40.5645,40.5952,40.5568,40.5875,50000.0
2013-01-09 14:55:00,52.81,52.85,52.8,52.82,47900.0,40.5952,40.626,40.5875,40.6029,47900.0
2013-01-09 15:00:00,52.81,52.86,52.8,52.85,82000.0,40.5952,40.6337,40.5875,40.626,82000.0
2013-01-09 15:05:00,52.85,52.85,52.82,52.84,66900.0,40.626,40.626,40.6029,40.6183,66900.0
2013-01-09 15:10:00,52.84,52.91,52.83,52.9,83100.0,40.6183,40.6721,40.6106,40.6644,83100.0
2013-01-09 15:15:00,52.91,52.96,52.9,52.94,93600.0,40.6721,40.7105,40.6644,40.6952,93600.0
2013-01-09 15:20:00,52.95,53.01,52.94,52.98,125800.0,40.7028,40.749,40.6952,40.7259,125800.0
2013-01-09 15:25:00,52.98,53.06,52.98,53.05,175500.0,40.7259,40.7874,40.7259,40.7797,175500.0
2013-01-09 15:30:00,53.04,53.05,52.94,52.97,152100.0,40.772,40.7797,40.6952,40.7182,152100.0
2013-01-09 15:35:00,52.97,53.01,52.96,53.0,85900.0,40.7182,40.749,40.7105,40.7413,85900.0
2013-01-09 15:40:00,53.01,53.01,52.87,52.87,148400.0,40.749,40.749,40.6413,40.6413,148400.0
2013-01-09 15:45:00,52.88,52.96,52.87,52.93,217200.0,40.649,40.7105,40.6413,40.6875,217200.0
2013-01-09 15:50:00,52.93,52.98,52.92,52.93,203900.0,40.6875,40.7259,40.6798,40.6875,203900.0
2013-01-09 15:55:00,52.93,53.0,52.92,52.97,307000.0,40.6875,40.7413,40.6798,40.7182,307000.0
2013-01-10 09:30:00,53.25,53.4,53.17,53.35,136300.0,40.9335,41.0488,40.872,41.0103,136300.0
2013-01-10 09:35:00,53.35,53.35,53.18,53.32,94400.0,41.0103,41.0103,40.8796,40.9873,94400.0
2013-01-10 09:40:00,53.3,53.37,53.22,53.28,84000.0,40.9719,41.0257,40.9104,40.9565,84000.0
2013-01-10 09:45:00,53.3,53.31,53.2,53.28,81600.0,40.9719,40.9796,40.895,40.9565,81600.0
2013-01-10 09:50:00,53.27,53.29,53.14,53.14,113000.0,40.9488,40.9642,40.8489,40.8489,113000.0
2013-01-10 09:55:00,53.15,53.24,53.15,53.23,149700.0,40.8566,40.9258,40.8566,40.9181,149700.0
2013-01-10 10:00:00,53.23,53.31,53.21,53.29,72300.0,40.9181,40.9796,40.9027,40.9642,72300.0
2013-01-10 10:05:00,53.29,53.53,53.29,53.37,173200.0,40.9642,41.1487,40.9642,41.0257,173200.0
2013-01-10 10:10:00,53.37,53.43,53.3,53.34,103000.0,41.0257,41.0718,40.9719,41.0026,103000.0
2013-01-10 10:15:00,53.34,53.35,53.23,53.27,65000.0,41.0026,41.0103,40.9181,40.9488,65000.0
2013-01-10 10:20:00,53.28,53.31,53.2,53.21,73500.0,40.9565,40.9796,40.895,40.9027,73500.0
2013-01-10 10:25:00,53.22,53.4,53.21,53.33,104100.0,40.9104,41.0488,40.9027,40.9949,104100.0
2013-01-10 10:30:00,53.31,53.32,53.08,53.15,90900.0,40.9796,40.9873,40.8028,40.8566,90900.0
2013-01-10 10:35:00,53.15,53.16,53.05,53.08,64700.0,40.8566,40.8643,40.7797,40.8028,64700.0
2013-01-10 10:40:00,53.08,53.09,53.02,53.04,75100.0,40.8028,40.8105,40.7566,40.772,75100.0
2013-01-10 10:45:00,53.04,53.07,52.95,52.98,64300.0,40.772,40.7951,40.7028,40.7259,64300.0
2013-01-10 10:50:00,52.98,53.03,52.93,52.99,58300.0,40.7259,40.7643,40.6875,40.7336,58300.0
2013-01-10 10:55:00,52.99,53.01,52.89,52.89,50100.0,40.7336,40.749,40.6567,40.6567,50100.0
2013-01-10 11:00:00,52.89,52.98,52.87,52.97,145000.0,40.6567,40.7259,40.6413,40.7182,145000.0
2013-01-10 11:05:00,52.98,53.0,52.94,52.94,60500.0,40.7259,40.7413,40.6952,40.6952,60500.0
2013-01-10 11:10:00,52.93,53.0,52.9,52.98,50600.0,40.6875,40.7413,40.6644,40.7259,50600.0
2013-01-10 11:15:00,52.98,53.03,52.93,53.01,54600.0,40.7259,40.7643,40.6875,40.749,54600.0
2013-01-10 11:20:00,53.01,53.07,53.0,53.05,49400.0,40.749,40.7951,40.7413,40.7797,49400.0
2013-01-10 11:25:00,53.05,53.12,53.01,53.1,34900.0,40.7797,40.8335,40.749,40.8181,34900.0
2013-01-10 11:30:00,53.11,53.17,53.1,53.13,49000.0,40.8258,40.872,40.8181,40.8412,49000.0
2013-01-10 11:35:00,53.13,53.16,53.08,53.12,44600.0,40.8412,40.8643,40.8028,40.8335,44600.0
2013-01-10 11:40:00,53.11,53.12,53.06,53.12,34200.0,40.8258,40.8335,40.7874,40.8335,34200.0
2013-01-10 11:45:00,53.12,53.15,53.1,53.12,35000.0,40.8335,40.8566,40.8181,40.8335,35000.0
2013-01-10 11:50:00,53.11,53.12,53.05,53.05,60700.0,40.8258,40.8335,40.7797,40.7797,60700.0
2013-01-10 11:55:00,53.06,53.08,53.02,53.07,46600.0,40.7874,40.8028,40.7566,40.7951,46600.0
2013-01-10 12:00:00,53.06,53.08,53.02,53.07,39600.0,40.7874,40.8028,40.7566,40.7951,39600.0
2013-01-10 12:05:00,53.07,53.09,53.05,53.08,23700.0,40.7951,40.8105,40.7797,40.8028,23700.0
2013-01-10 12:10:00,53.08,53.11,53.06,53.08,30700.0,40.8028,40.8258,40.7874,40.8028,30700.0
2013-01-10 12:15:00,53.07,53.17,53.07,53.17,41700.0,40.7951,40.872,40.7951,40.872,41700.0
2013-01-10 12:20:00,53.16,53.18,53.12,53.15,30500.0,40.8643,40.8796,40.8335,40.8566,30500.0
2013-01-10 12:25:00,53.15,53.19,53.15,53.18,20100.0,40.8566,40.8873,40.8566,40.8796,20100.0
2013-01-10 12:30:00,53.18,53.23,53.17,53.22,46300.0,40.8796,40.9181,40.872,40.9104,46300.0
2013-01-10 12:35:00,53.22,53.28,53.21,53.24,59000.0,40.9104,40.9565,40.9027,40.9258,59000.0
2013-01-10 12:40:00,53.23,53.25,53.15,53.17,36300.0,40.9181,40.9335,40.8566,40.872,36300.0
2013-01-10 12:45:00,53.16,53.23,53.16,53.23,22400.0,40.8643,40.9181,40.8643,40.9181,22400.0
2013-01-10 12:50:00,53.23,53.23,53.13,53.18,54700.0,40.9181,40.9181,40.8412,40.8796,54700.0
2013-01-10 12:55:00,53.18,53.28,53.18,53.26,163500.0,40.8796,40.9565,40.8796,40.9411,163500.0
2013-01-10 13:00:00,53.29,53.3,53.24,53.26,65400.0,40.9642,40.9719,40.9258,40.9411,65400.0
2013-01-10 13:05:00,53.26,53.29,53.22,53.25,28200.0,40.9411,40.9642,40.9104,40.9335,28200.0
2013-01-10 13:10:00,53.25,53.28,53.25,53.27,19400.0,40.9335,40.9565,40.9335,40.9488,19400.0
2013-01-10 13:15:00,53.26,53.3,53.24,53.3,22100.0,40.9411,40.9719,40.9258,40.9719,22100.0
2013-01-10 13:20:00,53.29,53.32,53.28,53.31,44000.0,40.9642,40.9873,40.9565,40.9796,44000.0
2013-01-10 13:25:00,53.31,53.34,53.3,53.31,49400.0,40.9796,41.0026,40.9719,40.9796,49400.0
2013-01-10 13:30:00,53.32,53.37,53.3,53.33,38800.0,40.9873,41.0257,40.9719,40.9949,38800.0
2013-01-10 13:35:00,53.33,53.38,53.31,53.38,44200.0,40.9949,41.0334,40.9796,41.0334,44200.0
2013-01-10 13:40:00,53.38,53.43,53.37,53.41,49100.0,41.0334,41.0718,41.0257,41.0564,49100.0
2013-01-10 13:45:00,53.4,53.46,53.4,53.43,67000.0,41.0488,41.0949,41.0488,41.0718,67000.0
2013-01-10 13:50:00,53.43,53.44,53.38,53.38,40500.0,41.0718,41.0795,41.0334,41.0334,40500.0
2013-01-10 13:55:00,53.38,53.48,53.36,53.44,62100.0,41.0334,41.1103,41.018,41.0795,62100.0
2013-01-10 14:00:00,53.43,53.45,53.38,53.38,50200.0,41.0718,41.0872,41.0334,41.0334,50200.0
2013-01-10 14:05:00,53.37,53.39,53.34,53.36,41900.0,41.0257,41.0411,41.0026,41.018,41900.0
2013-01-10 14:10:00,53.37,53.37,53.3,53.33,48200.0,41.0257,41.0257,40.9719,40.9949,48200.0
2013-01-10 14:15:00,53.31,53.33,53.27,53.27,46200.0,40.9796,40.9949,40.9488,40.9488,46200.0
2013-01-10 14:20:00,53.28,53.29,53.22,53.23,47900.0,40.9565,40.9642,40.9104,40.9181,47900.0
2013-01-10 14:25:00,53.22,53.23,53.19,53.22,43800.0,40.9104,40.9181,40.8873,40.9104,43800.0
2013-01-10 14:30:00,53.22,53.25,53.2,53.25,38100.0,40.9104,40.9335,40.895,40.9335,38100.0
2013-01-10 14:35:00,53.24,53.3,53.24,53.26,55600.0,40.9258,40.9719,40.9258,40.9411,55600.0
2013-01-10 14:40:00,53.26,53.29,53.25,53.28,47000.0,40.9411,40.9642,40.9335,40.9565,47000.0
2013-01-10 14:45:00,53.28,53.29,53.22,53.22,53700.0,40.9565,40.9642,40.9104,40.9104,53700.0
2013-01-10 14:50:00,53.22,53.29,53.22,53.27,57800.0,40.9104,40.9642,40.9104,40.9488,57800.0
2013-01-10 14:55:00,53.27,53.3,53.2,53.22,62900.0,40.9488,40.9719,40.895,40.9104,62900.0
2013-01-10 15:00:00,53.22,53.26,53.21,53.23,40500.0,40.9104,40.9411,40.9027,40.9181,40500.0
2013-01-10 15:05:00,53.23,53.24,53.12,53.21,205400.0,40.9181,40.9258,40.8335,40.9027,205400.0
2013-01-10 15:10:00,53.2,53.23,53.2,53.22,40900.0,40.895,40.9181,40.895,40.9104,40900.0
2013-01-10 15:15:00,53.22,53.23,53.19,53.22,62600.0,40.9104,40.9181,40.8873,40.9104,62600.0
2013-01-10 15:20:00,53.23,53.23,53.19,53.21,77300.0,40.9181,40.9181,40.8873,40.9027,77300.0
2013-01-10 15:25:00,53.22,53.22,53.19,53.2,77200.0,40.9104,40.9104,40.8873,40.895,77200.0
2013-01-10 15:30:00,53.2,53.23,53.2,53.22,84200.0,40.895,40.9181,40.895,40.9104,84200.0
2013-01-10 15:35:00,53.22,53.26,53.2,53.21,97500.0,40.9104,40.9411,40.895,40.9027,97500.0
2013-01-10 15:40:00,53.2,53.22,53.2,53.21,72500.0,40.895,40.9104,40.895,40.9027,72500.0
2013-01-10 15:45:00,53.21,53.23,53.18,53.22,167200.0,40.9027,40.9181,40.8796,40.9104,167200.0
2013-01-10 15:50:00,53.21,53.22,53.19,53.2,93900.0,40.9027,40.9104,40.8873,40.895,93900.0
2013-01-10 15:55:00,53.2,53.25,53.19,53.25,357300.0,40.895,40.9335,40.8873,40.9335,357300.0
2013-01-11 09:30:00,53.36,53.36,53.2,53.29,99500.0,41.018,41.018,40.895,40.9642,99500.0
2013-01-11 09:35:00,53.31,53.4,53.22,53.27,101700.0,40.9796,41.0488,40.9104,40.9488,101700.0
2013-01-11 09:40:00,53.27,53.35,53.25,53.33,60600.0,40.9488,41.0103,40.9335,40.9949,60600.0
2013-01-11 09:45:00,53.34,53.4,53.28,53.31,121600.0,41.0026,41.0488,40.9565,40.9796,121600.0
2013-01-11 09:50:00,53.31,53.34,53.27,53.32,44500.0,40.9796,41.0026,40.9488,40.9873,44500.0
2013-01-11 09:55:00,53.3,53.37,53.29,53.32,59400.0,40.9719,41.0257,40.9642,40.9873,59400.0
2013-01-11 10:00:00,53.32,53.32,53.22,53.26,83400.0,40.9873,40.9873,40.9104,40.9411,83400.0
2013-01-11 10:05:00,53.26,53.27,53.18,53.19,74900.0,40.9411,40.9488,40.8796,40.8873,74900.0
2013-01-11 10:10:00,53.19,53.23,53.16,53.2,90200.0,40.8873,40.9181,40.8643,40.895,90200.0
2013-01-11 10:15:00,53.19,53.19,53.15,53.15,80900.0,40.8873,40.8873,40.8566,40.8566,80900.0
2013-01-11 10:20:00,53.15,53.2,53.13,53.19,83800.0,40.8566,40.895,40.8412,40.8873,83800.0
2013-01-11 10:25:00,53.19,53.23,53.14,53.17,49500.0,40.8873,40.9181,40.8489,40.872,49500.0
2013-01-11 10:30:00,53.18,53.25,53.16,53.17,76400.0,40.8796,40.9335,40.8643,40.872,76400.0
2013-01-11 10:35:00,53.17,53.25,53.15,53.23,63800.0,40.872,40.9335,40.8566,40.9181,63800.0
2013-01-11 10:40:00,53.23,53.25,53.15,53.2,116300.0,40.9181,40.9335,40.8566,40.895,116300.0
2013-01-11 10:45:00,53.21,53.21,53.14,53.15,162400.0,40.9027,40.9027,40.8489,40.8566,162400.0
2013-01-11 10:50:00,53.15,53.22,53.13,53.17,79200.0,40.8566,40.9104,40.8412,40.872,79200.0
2013-01-11 10:55:00,53.17,53.2,53.16,53.19,68400.0,40.872,40.895,40.8643,40.8873,68400.0
2013-01-11 11:00:00,53.19,53.19,53.14,53.15,82300.0,40.8873,40.8873,40.8489,40.8566,82300.0
2013-01-11 11:05:00,53.15,53.21,53.14,53.18,65900.0,40.8566,40.9027,40.8489,40.8796,65900.0
2013-01-11 11:10:00,53.18,53.18,53.15,53.16,34900.0,40.8796,40.8796,40.8566,40.8643,34900.0
2013-01-11 11:15:00,53.16,53.19,53.14,53.17,59200.0,40.8643,40.8873,40.8489,40.872,59200.0
2013-01-11 11:20:00,53.17,53.23,53.16,53.22,37200.0,40.872,40.9181,40.8643,40.9104,37200.0
2013-01-11 11:25:00,53.21,53.22,53.17,53.17,47800.0,40.9027,40.9104,40.872,40.872,47800.0
2013-01-11 11:30:00,53.18,53.2,53.15,53.18,80400.0,40.8796,40.895,40.8566,40.8796,80400.0
2013-01-11 11:35:00,53.19,53.21,53.16,53.19,47500.0,40.8873,40.9027,40.8643,40.8873,47500.0
2013-01-11 11:40:00,53.19,53.21,53.17,53.2,35600.0,40.8873,40.9027,40.872,40.895,35600.0
2013-01-11 11:45:00,53.2,53.24,53.19,53.24,30100.0,40.895,40.9258,40.8873,40.9258,30100.0
2013-01-11 11:50:00,53.23,53.26,53.21,53.22,40200.0,40.9181,40.9411,40.9027,40.9104,40200.0
2013-01-11 11:55:00,53.22,53.25,53.16,53.16,53300.0,40.9104,40.9335,40.8643,40.8643,53300.0
2013-01-11 12:00:00,53.17,53.2,53.15,53.18,98900.0,40.872,40.895,40.8566,40.8796,98900.0
2013-01-11 12:05:00,53.18,53.19,53.15,53.19,31300.0,40.8796,40.8873,40.8566,40.8873,31300.0
2013-01-11 12:10:00,53.19,53.19,53.15,53.15,35400.0,40.8873,40.8873,40.8566,40.8566,35400.0
2013-01-11 12:15:00,53.15,53.17,53.12,53.16,38000.0,40.8566,40.872,40.8335,40.8643,38000.0
2013-01-11 12:20:00,53.16,53.21,53.16,53.2,24700.0,40.8643,40.9027,40.8643,40.895,24700.0
2013-01-11 12:25:00,53.2,53.21,53.18,53.2,34800.0,40.895,40.9027,40.8796,40.895,34800.0
2013-01-11 12:30:00,53.2,53.21,53.16,53.21,46300.0,40.895,40.9027,40.8643,40.9027,46300.0
2013-01-11 12:35:00,53.2,53.21,53.19,53.2,18000.0,40.895,40.9027,40.8873,40.895,18000.0
2013-01-11 12:40:00,53.2,53.2,53.19,53.2,16700.0,40.895,40.895,40.8873,40.895,16700.0
2013-01-11 12:45:00,53.2,53.2,53.18,53.2,31600.0,40.895,40.895,40.8796,40.895,31600.0
2013-01-11 12:50:00,53.2,53.22,53.16,53.17,48200.0,40.895,40.9104,40.8643,40.872,48200.0
2013-01-11 12:55:00,53.18,53.2,53.18,53.2,16500.0,40.8796,40.895,40.8796,40.895,16500.0
2013-01-11 13:00:00,53.2,53.21,53.14,53.15,40400.0,40.895,40.9027,40.8489,40.8566,40400.0
2013-01-11 13:05:00,53.15,53.16,53.13,53.14,22900.0,40.8566,40.8643,40.8412,40.8489,22900.0
2013-01-11 13:10:00,53.14,53.16,53.13,53.14,22600.0,40.8489,40.8643,40.8412,40.8489,22600.0
2013-01-11 13:15:00,53.13,53.14,53.11,53.11,30400.0,40.8412,40.8489,40.8258,40.8258,30400.0
2013-01-11 13:20:00,53.11,53.13,53.09,53.13,71000.0,40.8258,40.8412,40.8105,40.8412,71000.0
2013-01-11 13:25:00,53.14,53.15,53.09,53.09,32200.0,40.8489,40.8566,40.8105,40.8105,32200.0
2013-01-11 13:30:00,53.09,53.14,53.09,53.12,35600.0,40.8105,40.8489,40.8105,40.8335,35600.0
2013-01-11 13:35:00,53.13,53.14,53.11,53.13,33000.0,40.8412,40.8489,40.8258,40.8412,33000.0
2013-01-11 13:40:00,53.13,53.13,53.06,53.06,42000.0,40.8412,40.8412,40.7874,40.7874,42000.0
2013-01-11 13:45:00,53.07,53.07,53.01,53.05,56800.0,40.7951,40.7951,40.749,40.7797,56800.0
2013-01-11 13:50:00,53.05,53.06,53.03,53.05,53700.0,40.7797,40.7874,40.7643,40.7797,53700.0
2013-01-11 13:55:00,53.05,53.07,53.03,53.04,20100.0,40.7797,40.7951,40.7643,40.772,20100.0
2013-01-11 14:00:00,53.05,53.06,53.03,53.04,32400.0,40.7797,40.7874,40.7643,40.772,32400.0
2013-01-11 14:05:00,53.03,53.1,53.03,53.1,46300.0,40.7643,40.8181,40.7643,40.8181,46300.0
2013-01-11 14:10:00,53.09,53.1,53.03,53.05,43000.0,40.8105,40.8181,40.7643,40.7797,43000.0
2013-01-11 14:15:00,53.05,53.07,53.02,53.03,38400.0,40.7797,40.7951,40.7566,40.7643,38400.0
2013-01-11 14:20:00,53.03,53.06,53.03,53.06,34000.0,40.7643,40.7874,40.7643,40.7874,34000.0
2013-01-11 14:25:00,53.06,53.07,53.03,53.04,46700.0,40.7874,40.7951,40.7643,40.772,46700.0
2013-01-11 14:30:00,53.04,53.09,53.03,53.08,57500.0,40.772,40.8105,40.7643,40.8028,57500.0
2013-01-11 14:35:00,53.08,53.11,53.06,53.11,34400.0,40.8028,40.8258,40.7874,40.8258,34400.0
2013-01-11 14:40:00,53.1,53.11,53.03,53.04,45500.0,40.8181,40.8258,40.7643,40.772,45500.0
2013-01-11 14:45:00,53.04,53.09,53.03,53.05,62800.0,40.772,40.8105,40.7643,40.7797,62800.0
2013-01-11 14:50:00,53.04,53.05,53.04,53.04,25200.0,40.772,40.7797,40.772,40.772,25200.0
2013-01-11 14:55:00,53.05,53.05,53.02,53.03,67200.0,40.7797,40.7797,40.7566,40.7643,67200.0
2013-01-11 15:00:00,53.02,53.03,52.98,53.03,106800.0,40.7566,40.7643,40.7259,40.7643,106800.0
2013-01-11 15:05:00,53.03,53.03,52.98,53.0,79400.0,40.7643,40.7643,40.7259,40.7413,79400.0
2013-01-11 15:10:00,53.0,53.02,52.96,52.99,66600.0,40.7413,40.7566,40.7105,40.7336,66600.0
2013-01-11 15:15:00,53.0,53.06,52.99,53.05,53200.0,40.7413,40.7874,40.7336,40.7797,53200.0
2013-01-11 15:20:00,53.06,53.1,53.05,53.09,85300.0,40.7874,40.8181,40.7797,40.8105,85300.0
2013-01-11 15:25:00,53.1,53.12,53.08,53.12,65800.0,40.8181,40.8335,40.8028,40.8335,65800.0
2013-01-11 15:30:00,53.12,53.13,53.08,53.1,69000.0,40.8335,40.8412,40.8028,40.8181,69000.0
2013-01-11 15:35:00,53.1,53.14,53.09,53.12,113300.0,40.8181,40.8489,40.8105,40.8335,113300.0
2013-01-11 15:40:00,53.12,53.18,53.12,53.17,73900.0,40.8335,40.8796,40.8335,40.872,73900.0
2013-01-11 15:45:00,53.17,53.19,53.16,53.16,70400.0,40.872,40.8873,40.8643,40.8643,70400.0
2013-01-11 15:50:00,53.17,53.17,53.13,53.14,121000.0,40.872,40.872,40.8412,40.8489,121000.0
2013-01-11 15:55:00,53.14,53.14,53.05,53.12,215500.0,40.8489,40.8489,40.7797,40.8335,215500.0
2013-01-14 09:30:00,53.2,53.33,53.12,53.21,107000.0,40.895,40.9949,40.8335,40.9027,107000.0
2013-01-14 09:35:00,53.2,53.28,53.1,53.2,101900.0,40.895,40.9565,40.8181,40.895,101900.0
2013-01-14 09:40:00,53.18,53.25,53.14,53.19,53000.0,40.8796,40.9335,40.8489,40.8873,53000.0
2013-01-14 09:45:00,53.21,53.28,53.18,53.25,52900.0,40.9027,40.9565,40.8796,40.9335,52900.0
2013-01-14 09:50:00,53.26,53.28,53.07,53.07,81000.0,40.9411,40.9565,40.7951,40.7951,81000.0
2013-01-14 09:55:00,53.08,53.13,52.98,53.13,84100.0,40.8028,40.8412,40.7259,40.8412,84100.0
2013-01-14 10:00:00,53.13,53.18,53.1,53.18,57300.0,40.8412,40.8796,40.8181,40.8796,57300.0
2013-01-14 10:05:00,53.18,53.19,53.03,53.03,93000.0,40.8796,40.8873,40.7643,40.7643,93000.0
2013-01-14 10:10:00,53.02,53.08,53.02,53.08,49300.0,40.7566,40.8028,40.7566,40.8028,49300.0
2013-01-14 10:15:00,53.07,53.21,53.07,53.2,77400.0,40.7951,40.9027,40.7951,40.895,77400.0
2013-01-14 10:20:00,53.19,53.21,53.1,53.11,70000.0,40.8873,40.9027,40.8181,40.8258,70000.0
2013-01-14 10:25:00,53.1,53.22,53.1,53.21,53500.0,40.8181,40.9104,40.8181,40.9027,53500.0
2013-01-14 10:30:00,53.22,53.37,53.22,53.34,110300.0,40.9104,41.0257,40.9104,41.0026,110300.0
2013-01-14 10:35:00,53.34,53.35,53.27,53.31,87600.0,41.0026,41.0103,40.9488,40.9796,87600.0
2013-01-14 10:40:00,53.3,53.36,53.29,53.35,113800.0,40.9719,41.018,40.9642,41.0103,113800.0
2013-01-14 10:45:00,53.35,53.37,53.31,53.35,71100.0,41.0103,41.0257,40.9796,41.0103,71100.0
2013-01-14 10:50:00,53.36,53.38,53.33,53.38,36400.0,41.018,41.0334,40.9949,41.0334,36400.0
2013-01-14 10:55:00,53.38,53.38,53.35,53.35,44300.0,41.0334,41.0334,41.0103,41.0103,44300.0
2013-01-14 11:00:00,53.35,53.36,53.33,53.33,65500.0,41.0103,41.018,40.9949,40.9949,65500.0
2013-01-14 11:05:00,53.34,53.39,53.33,53.39,60200.0,41.0026,41.0411,40.9949,41.0411,60200.0
2013-01-14 11:10:00,53.39,53.41,53.38,53.38,49200.0,41.0411,41.0564,41.0334,41.0334,49200.0
2013-01-14 11:15:00,53.39,53.4,53.35,53.37,67100.0,41.0411,41.0488,41.0103,41.0257,67100.0
2013-01-14 11:20:00,53.38,53.39,53.37,53.38,24000.0,41.0334,41.0411,41.0257,41.0334,24000.0
2013-01-14 11:25:00,53.37,53.38,53.33,53.33,47300.0,41.0257,41.0334,40.9949,40.9949,47300.0
2013-01-14 11:30:00,53.34,53.35,53.21,53.21,94700.0,41.0026,41.0103,40.9027,40.9027,94700.0
2013-01-14 11:35:00,53.21,53.26,53.19,53.26,27500.0,40.9027,40.9411,40.8873,40.9411,27500.0
2013-01-14 11:40:00,53.25,53.25,53.21,53.23,25400.0,40.9335,40.9335,40.9027,40.9181,25400.0
2013-01-14 11:45:00,53.23,53.27,53.23,53.25,37800.0,40.9181,40.9488,40.9181,40.9335,37800.0
2013-01-14 11:50:00,53.25,53.25,53.24,53.24,16300.0,40.9335,40.9335,40.9258,40.9258,16300.0
2013-01-14 11:55:00,53.24,53.26,53.22,53.22,32200.0,40.9258,40.9411,40.9104,40.9104,32200.0
2013-01-14 12:00:00,53.23,53.25,53.22,53.23,25100.0,40.9181,40.9335,40.9104,40.9181,25100.0
2013-01-14 12:05:00,53.23,53.24,53.2,53.21,21800.0,40.9181,40.9258,40.895,40.9027,21800.0
2013-01-14 12:10:00,53.22,53.28,53.21,53.28,58300.0,40.9104,40.9565,40.9027,40.9565,58300.0
2013-01-14 12:15:00,53.28,53.3,53.15,53.15,46300.0,40.9565,40.9719,40.8566,40.8566,46300.0
2013-01-14 12:20:00,53.16,53.18,53.11,53.13,28100.0,40.8643,40.8796,40.8258,40.8412,28100.0
2013-01-14 12:25:00,53.13,53.14,53.06,53.07,33000.0,40.8412,40.8489,40.7874,40.7951,33000.0
2013-01-14 12:30:00,53.06,53.09,53.05,53.08,43700.0,40.7874,40.8105,40.7797,40.8028,43700.0
2013-01-14 12:35:00,53.09,53.14,53.08,53.13,36400.0,40.8105,40.8489,40.8028,40.8412,36400.0
2013-01-14 12:40:00,53.13,53.13,53.12,53.12,12000.0,40.8412,40.8412,40.8335,40.8335,12000.0
2013-01-14 12:45:00,53.12,53.16,53.12,53.15,40200.0,40.8335,40.8643,40.8335,40.8566,40200.0
2013-01-14 12:50:00,53.15,53.16,53.14,53.15,22800.0,40.8566,40.8643,40.8489,40.8566,22800.0
2013-01-14 12:55:00,53.15,53.16,53.13,53.14,32100.0,40.8566,40.8643,40.8412,40.8489,32100.0
2013-01-14 13:00:00,53.14,53.15,53.07,53.09,61200.0,40.8489,40.8566,40.7951,40.8105,61200.0
2013-01-14 13:05:00,53.1,53.12,53.07,53.07,40200.0,40.8181,40.8335,40.7951,40.7951,40200.0
2013-01-14 13:10:00,53.08,53.11,53.07,53.09,46600.0,40.8028,40.8258,40.7951,40.8105,46600.0
2013-01-14 13:15:00,53.09,53.14,53.09,53.13,47600.0,40.8105,40.8489,40.8105,40.8412,47600.0
2013-01-14 13:20:00,53.13,53.19,53.13,53.19,43600.0,40.8412,40.8873,40.8412,40.8873,43600.0
2013-01-14 13:25:00,53.18,53.19,53.15,53.15,31900.0,40.8796,40.8873,40.8566,40.8566,31900.0
2013-01-14 13:30:00,53.15,53.17,53.13,53.14,35900.0,40.8566,40.872,40.8412,40.8489,35900.0
2013-01-14 13:35:00,53.14,53.16,53.12,53.13,120600.0,40.8489,40.8643,40.8335,40.8412,120600.0
2013-01-14 13:40:00,53.13,53.17,53.12,53.16,33300.0,40.8412,40.872,40.8335,40.8643,33300.0
2013-01-14 13:45:00,53.17,53.18,53.12,53.12,42100.0,40.872,40.8796,40.8335,40.8335,42100.0
2013-01-14 13:50:00,53.13,53.13,53.07,53.07,52200.0,40.8412,40.8412,40.7951,40.7951,52200.0
2013-01-14 13:55:00,53.06,53.09,53.05,53.09,38100.0,40.7874,40.8105,40.7797,40.8105,38100.0
2013-01-14 14:00:00,53.09,53.12,53.06,53.11,43700.0,40.8105,40.8335,40.7874,40.8258,43700.0
2013-01-14 14:05:00,53.11,53.12,53.09,53.1,45900.0,40.8258,40.8335,40.8105,40.8181,45900.0
2013-01-14 14:10:00,53.1,53.1,53.07,53.07,50200.0,40.8181,40.8181,40.7951,40.7951,50200.0
2013-01-14 14:15:00,53.08,53.1,53.05,53.05,45800.0,40.8028,40.8181,40.7797,40.7797,45800.0
2013-01-14 14:20:00,53.05,53.05,53.02,53.05,46100.0,40.7797,40.7797,40.7566,40.7797,46100.0
2013-01-14 14:25:00,53.04,53.05,53.03,53.03,33200.0,40.772,40.7797,40.7643,40.7643,33200.0
2013-01-14 14:30:00,53.03,53.05,53.03,53.04,72200.0,40.7643,40.7797,40.7643,40.772,72200.0
2013-01-14 14:35:00,53.05,53.05,52.98,53.0,78200.0,40.7797,40.7797,40.7259,40.7413,78200.0
2013-01-14 14:40:00,53.0,53.0,52.95,52.96,245100.0,40.7413,40.7413,40.7028,40.7105,245100.0
2013-01-14 14:45:00,52.95,52.98,52.92,52.97,105100.0,40.7028,40.7259,40.6798,40.7182,105100.0
2013-01-14 14:50:00,52.97,53.0,52.95,52.99,146200.0,40.7182,40.7413,40.7028,40.7336,146200.0
2013-01-14 14:55:00,52.99,53.0,52.94,52.96,81000.0,40.7336,40.7413,40.6952,40.7105,81000.0
2013-01-14 15:00:00,52.95,52.97,52.95,52.96,44200.0,40.7028,40.7182,40.7028,40.7105,44200.0
2013-01-14 15:05:00,52.97,52.97,52.89,52.9,122900.0,40.7182,40.7182,40.6567,40.6644,122900.0
2013-01-14 15:10:00,52.9,52.91,52.89,52.9,52000.0,40.6644,40.6721,40.6567,40.6644,52000.0
2013-01-14 15:15:00,52.9,52.91,52.87,52.88,74800.0,40.6644,40.6721,40.6413,40.649,74800.0
2013-01-14 15:20:00,52.87,52.89,52.84,52.86,128300.0,40.6413,40.6567,40.6183,40.6337,128300.0
2013-01-14 15:25:00,52.86,52.87,52.83,52.84,80800.0,40.6337,40.6413,40.6106,40.6183,80800.0
2013-01-14 15:30:00,52.85,52.86,52.82,52.85,366600.0,40.626,40.6337,40.6029,40.626,366600.0
2013-01-14 15:35:00,52.85,52.85,52.77,52.8,185100.0,40.626,40.626,40.5645,40.5875,185100.0
2013-01-14 15:40:00,52.8,52.83,52.79,52.81,168700.0,40.5875,40.6106,40.5798,40.5952,168700.0
2013-01-14 15:45:00,52.82,52.84,52.81,52.84,139700.0,40.6029,40.6183,40.5952,40.6183,139700.0
2013-01-14 15:50:00,52.84,52.85,52.79,52.79,229300.0,40.6183,40.626,40.5798,40.5798,229300.0
2013-01-14 15:55:00,52.8,52.81,52.75,52.81,503400.0,40.5875,40.5952,40.5491,40.5952,503400.0
2013-01-15 09:30:00,52.66,52.9,52.65,52.89,165700.0,40.4799,40.6644,40.4722,40.6567,165700.0
2013-01-15 09:35:00,52.89,52.89,52.71,52.86,160000.0,40.6567,40.6567,40.5184,40.6337,160000.0
2013-01-15 09:40:00,52.86,52.93,52.76,52.78,130400.0,40.6337,40.6875,40.5568,40.5722,130400.0
2013-01-15 09:45:00,52.78,53.0,52.76,52.94,88000.0,40.5722,40.7413,40.5568,40.6952,88000.0
2013-01-15 09:50:00,52.95,52.97,52.82,52.86,114600.0,40.7028,40.7182,40.6029,40.6337,114600.0
2013-01-15 09:55:00,52.85,52.95,52.85,52.92,64400.0,40.626,40.7028,40.626,40.6798,64400.0
2013-01-15 10:00:00,52.91,52.91,52.83,52.89,69700.0,40.6721,40.6721,40.6106,40.6567,69700.0
2013-01-15 10:05:00,52.9,52.94,52.88,52.88,70200.0,40.6644,40.6952,40.649,40.649,70200.0
2013-01-15 10:10:00,52.88,52.89,52.83,52.83,71000.0,40.649,40.6567,40.6106,40.6106,71000.0
2013-01-15 10:15:00,52.84,52.9,52.83,52.87,57900.0,40.6183,40.6644,40.6106,40.6413,57900.0
2013-01-15 10:20:00,52.88,52.93,52.86,52.91,48000.0,40.649,40.6875,40.6337,40.6721,48000.0
2013-01-15 10:25:00,52.92,52.96,52.89,52.96,85700.0,40.6798,40.7105,40.6567,40.7105,85700.0
2013-01-15 10:30:00,52.95,53.0,52.94,52.99,55700.0,40.7028,40.7413,40.6952,40.7336,55700.0
2013-01-15 10:35:00,53.0,53.01,52.98,52.99,115500.0,40.7413,40.749,40.7259,40.7336,115500.0
2013-01-15 10:40:00,52.98,53.01,52.97,52.99,47300.0,40.7259,40.749,40.7182,40.7336,47300.0
2013-01-15 10:45:00,52.99,53.01,52.89,52.89,109800.0,40.7336,40.749,40.6567,40.6567,109800.0
2013-01-15 10:50:00,52.89,52.96,52.89,52.95,50600.0,40.6567,40.7105,40.6567,40.7028,50600.0
2013-01-15 10:55:00,52.96,53.02,52.96,52.98,73600.0,40.7105,40.7566,40.7105,40.7259,73600.0
2013-01-15 11:00:00,52.99,53.07,52.99,53.07,59700.0,40.7336,40.7951,40.7336,40.7951,59700.0
2013-01-15 11:05:00,53.07,53.09,53.02,53.03,64300.0,40.7951,40.8105,40.7566,40.7643,64300.0
2013-01-15 11:10:00,53.02,53.03,52.97,52.97,63500.0,40.7566,40.7643,40.7182,40.7182,63500.0
2013-01-15 11:15:00,52.96,53.02,52.96,52.99,38300.0,40.7105,40.7566,40.7105,40.7336,38300.0
2013-01-15 11:20:00,53.0,53.08,52.99,53.08,44800.0,40.7413,40.8028,40.7336,40.8028,44800.0
2013-01-15 11:25:00,53.07,53.09,53.03,53.04,48200.0,40.7951,40.8105,40.7643,40.772,48200.0
2013-01-15 11:30:00,53.04,53.1,53.03,53.1,30600.0,40.772,40.8181,40.7643,40.8181,30600.0
2013-01-15 11:35:00,53.09,53.11,53.04,53.07,72200.0,40.8105,40.8258,40.772,40.7951,72200.0
2013-01-15 11:40:00,53.08,53.11,53.07,53.1,30300.0,40.8028,40.8258,40.7951,40.8181,30300.0
2013-01-15 11:45:00,53.1,53.11,53.09,53.11,40400.0,40.8181,40.8258,40.8105,40.8258,40400.0
2013-01-15 11:50:00,53.11,53.11,53.06,53.08,37300.0,40.8258,40.8258,40.7874,40.8028,37300.0
2013-01-15 11:55:00,53.09,53.1,53.02,53.02,51400.0,40.8105,40.8181,40.7566,40.7566,51400.0
2013-01-15 12:00:00,53.02,53.06,53.01,53.01,74400.0,40.7566,40.7874,40.749,40.749,74400.0
2013-01-15 12:05:00,53.01,53.02,52.99,53.02,36900.0,40.749,40.7566,40.7336,40.7566,36900.0
2013-01-15 12:10:00,53.01,53.03,53.0,53.01,24900.0,40.749,40.7643,40.7413,40.749,24900.0
2013-01-15 12:15:00,53.02,53.06,53.02,53.03,43300.0,40.7566,40.7874,40.7566,40.7643,43300.0
2013-01-15 12:20:00,53.04,53.04,52.99,53.0,26800.0,40.772,40.772,40.7336,40.7413,26800.0
2013-01-15 12:25:00,53.0,53.03,53.0,53.02,50900.0,40.7413,40.7643,40.7413,40.7566,50900.0
2013-01-15 12:30:00,53.02,53.07,53.02,53.07,41300.0,40.7566,40.7951,40.7566,40.7951,41300.0
2013-01-15 12:35:00,53.06,53.07,53.03,53.07,42200.0,40.7874,40.7951,40.7643,40.7951,42200.0
2013-01-15 12:40:00,53.07,53.12,53.07,53.12,39200.0,40.7951,40.8335,40.7951,40.8335,39200.0
2013-01-15 12:45:00,53.12,53.13,53.09,53.13,32800.0,40.8335,40.8412,40.8105,40.8412,32800.0
2013-01-15 12:50:00,53.13,53.18,53.12,53.17,35700.0,40.8412,40.8796,40.8335,40.872,35700.0
2013-01-15 12:55:00,53.18,53.2,53.17,53.2,34100.0,40.8796,40.895,40.872,40.895,34100.0
2013-01-15 13:00:00,53.19,53.21,53.15,53.16,43300.0,40.8873,40.9027,40.8566,40.8643,43300.0
2013-01-15 13:05:00,53.15,53.18,53.14,53.16,30600.0,40.8566,40.8796,40.8489,40.8643,30600.0
2013-01-15 13:10:00,53.16,53.16,53.14,53.14,37700.0,40.8643,40.8643,40.8489,40.8489,37700.0
2013-01-15 13:15:00,53.15,53.18,53.14,53.17,41000.0,40.8566,40.8796,40.8489,40.872,41000.0
2013-01-15 13:20:00,53.18,53.18,53.14,53.17,67800.0,40.8796,40.8796,40.8489,40.872,67800.0
2013-01-15 13:25:00,53.18,53.19,53.14,53.19,94900.0,40.8796,40.8873,40.8489,40.8873,94900.0
2013-01-15 13:30:00,53.18,53.19,53.15,53.19,43300.0,40.8796,40.8873,40.8566,40.8873,43300.0
2013-01-15 13:35:00,53.19,53.21,53.18,53.2,39300.0,40.8873,40.9027,40.8796,40.895,39300.0
2013-01-15 13:40:00,53.2,53.21,53.17,53.19,71800.0,40.895,40.9027,40.872,40.8873,71800.0
2013-01-15 13:45:00,53.2,53.21,53.17,53.21,53300.0,40.895,40.9027,40.872,40.9027,53300.0
2013-01-15 13:50:00,53.2,53.22,53.11,53.14,67200.0,40.895,40.9104,40.8258,40.8489,67200.0
2013-01-15 13:55:00,53.14,53.15,53.11,53.14,55200.0,40.8489,40.8566,40.8258,40.8489,55200.0
2013-01-15 14:00:00,53.14,53.16,53.13,53.16,53300.0,40.8489,40.8643,40.8412,40.8643,53300.0
2013-01-15 14:05:00,53.16,53.2,53.15,53.17,53400.0,40.8643,40.895,40.8566,40.872,53400.0
2013-01-15 14:10:00,53.16,53.17,53.14,53.15,76300.0,40.8643,40.872,40.8489,40.8566,76300.0
2013-01-15 14:15:00,53.16,53.16,53.12,53.14,60600.0,40.8643,40.8643,40.8335,40.8489,60600.0
2013-01-15 14:20:00,53.14,53.16,53.1,53.11,61100.0,40.8489,40.8643,40.8181,40.8258,61100.0
2013-01-15 14:25:00,53.11,53.13,53.09,53.12,58800.0,40.8258,40.8412,40.8105,40.8335,58800.0
2013-01-15 14:30:00,53.12,53.14,53.12,53.13,45500.0,40.8335,40.8489,40.8335,40.8412,45500.0
2013-01-15 14:35:00,53.14,53.16,53.13,53.15,43000.0,40.8489,40.8643,40.8412,40.8566,43000.0
2013-01-15 14:40:00,53.15,53.19,53.13,53.18,64800.0,40.8566,40.8873,40.8412,40.8796,64800.0
2013-01-15 14:45:00,53.18,53.21,53.16,53.17,53700.0,40.8796,40.9027,40.8643,40.872,53700.0
2013-01-15 14:50:00,53.17,53.2,53.13,53.14,67200.0,40.872,40.895,40.8412,40.8489,67200.0
2013-01-15 14:55:00,53.15,53.19,53.15,53.19,40700.0,40.8566,40.8873,40.8566,40.8873,40700.0
2013-01-15 15:00:00,53.19,53.24,53.18,53.18,70600.0,40.8873,40.9258,40.8796,40.8796,70600.0
2013-01-15 15:05:00,53.19,53.2,53.18,53.19,31000.0,40.8873,40.895,40.8796,40.8873,31000.0
2013-01-15 15:10:00,53.19,53.2,53.16,53.2,102600.0,40.8873,40.895,40.8643,40.895,102600.0
2013-01-15 15:15:00,53.2,53.2,53.16,53.2,36900.0,40.895,40.895,40.8643,40.895,36900.0
2013-01-15 15:20:00,53.2,53.2,53.16,53.19,57900.0,40.895,40.895,40.8643,40.8873,57900.0
2013-01-15 15:25:00,53.19,53.19,53.17,53.17,33000.0,40.8873,40.8873,40.872,40.872,33000.0
2013-01-15 15:30:00,53.18,53.21,53.17,53.21,60900.0,40.8796,40.9027,40.872,40.9027,60900.0
2013-01-15 15:35:00,53.21,53.36,53.21,53.23,421700.0,40.9027,41.018,40.9027,40.9181,421700.0
2013-01-15 15:40:00,53.23,53.31,53.23,53.3,138900.0,40.9181,40.9796,40.9181,40.9719,138900.0
2013-01-15 15:45:00,53.3,53.31,53.24,53.28,134800.0,40.9719,40.9796,40.9258,40.9565,134800.0
2013-01-15 15:50:00,53.28,53.28,53.21,53.26,201400.0,40.9565,40.9565,40.9027,40.9411,201400.0
2013-01-15 15:55:00,53.26,53.29,53.24,53.29,291800.0,40.9411,40.9642,40.9258,40.9642,291800.0
2013-01-16 09:30:00,53.17,53.27,53.08,53.09,110100.0,40.872,40.9488,40.8028,40.8105,110100.0
2013-01-16 09:35:00,53.09,53.24,53.05,53.09,58400.0,40.8105,40.9258,40.7797,40.8105,58400.0
2013-01-16 09:40:00,53.09,53.22,53.08,53.12,86800.0,40.8105,40.9104,40.8028,40.8335,86800.0
2013-01-16 09:45:00,53.13,53.16,53.06,53.11,42400.0,40.8412,40.8643,40.7874,40.8258,42400.0
2013-01-16 09:50:00,53.12,53.17,53.09,53.14,32100.0,40.8335,40.872,40.8105,40.8489,32100.0
2013-01-16 09:55:00,53.14,53.19,53.14,53.18,31000.0,40.8489,40.8873,40.8489,40.8796,31000.0
2013-01-16 10:00:00,53.19,53.31,53.19,53.22,39400.0,40.8873,40.9796,40.8873,40.9104,39400.0
2013-01-16 10:05:00,53.21,53.27,53.17,53.19,53700.0,40.9027,40.9488,40.872,40.8873,53700.0
2013-01-16 10:10:00,53.18,53.2,53.14,53.14,72200.0,40.8796,40.895,40.8489,40.8489,72200.0
2013-01-16 10:15:00,53.14,53.16,53.12,53.14,55900.0,40.8489,40.8643,40.8335,40.8489,55900.0
2013-01-16 10:20:00,53.14,53.16,53.11,53.11,77900.0,40.8489,40.8643,40.8258,40.8258,77900.0
2013-01-16 10:25:00,53.1,53.11,53.08,53.09,83500.0,40.8181,40.8258,40.8028,40.8105,83500.0
2013-01-16 10:30:00,53.09,53.1,53.05,53.05,88500.0,40.8105,40.8181,40.7797,40.7797,88500.0
2013-01-16 10:35:00,53.05,53.05,53.01,53.02,51700.0,40.7797,40.7797,40.749,40.7566,51700.0
2013-01-16 10:40:00,53.02,53.09,53.02,53.09,28500.0,40.7566,40.8105,40.7566,40.8105,28500.0
2013-01-16 10:45:00,53.09,53.11,53.06,53.06,32400.0,40.8105,40.8258,40.7874,40.7874,32400.0
2013-01-16 10:50:00,53.06,53.07,53.01,53.03,82100.0,40.7874,40.7951,40.749,40.7643,82100.0
2013-01-16 10:55:00,53.03,53.03,52.96,52.98,107100.0,40.7643,40.7643,40.7105,40.7259,107100.0
2013-01-16 11:00:00,52.99,53.0,52.94,52.94,75100.0,40.7336,40.7413,40.6952,40.6952,75100.0
2013-01-16 11:05:00,52.94,52.95,52.92,52.92,50500.0,40.6952,40.7028,40.6798,40.6798,50500.0
2013-01-16 11:10:00,52.92,52.94,52.9,52.91,45000.0,40.6798,40.6952,40.6644,40.6721,45000.0
2013-01-16 11:15:00,52.91,52.96,52.91,52.94,28500.0,40.6721,40.7105,40.6721,40.6952,28500.0
2013-01-16 11:20:00,52.94,53.0,52.94,52.96,39000.0,40.6952,40.7413,40.6952,40.7105,39000.0
2013-01-16 11:25:00,52.97,53.0,52.96,52.97,22000.0,40.7182,40.7413,40.7105,40.7182,22000.0
2013-01-16 11:30:00,52.97,52.97,52.88,52.89,35700.0,40.7182,40.7182,40.649,40.6567,35700.0
2013-01-16 11:35:00,52.89,52.89,52.87,52.89,37500.0,40.6567,40.6567,40.6413,40.6567,37500.0
2013-01-16 11:40:00,52.9,52.91,52.87,52.87,242200.0,40.6644,40.6721,40.6413,40.6413,242200.0
2013-01-16 11:45:00,52.87,52.88,52.85,52.85,61700.0,40.6413,40.649,40.626,40.626,61700.0
2013-01-16 11:50:00,52.86,52.88,52.84,52.86,31700.0,40.6337,40.649,40.6183,40.6337,31700.0
2013-01-16 11:55:00,52.86,52.94,52.86,52.91,79500.0,40.6337,40.6952,40.6337,40.6721,79500.0
2013-01-16 12:00:00,52.91,52.93,52.9,52.92,35800.0,40.6721,40.6875,40.6644,40.6798,35800.0
2013-01-16 12:05:00,52.92,52.92,52.87,52.89,40700.0,40.6798,40.6798,40.6413,40.6567,40700.0
2013-01-16 12:10:00,52.9,52.9,52.87,52.87,17400.0,40.6644,40.6644,40.6413,40.6413,17400.0
2013-01-16 12:15:00,52.87,52.92,52.86,52.91,68700.0,40.6413,40.6798,40.6337,40.6721,68700.0
2013-01-16 12:20:00,52.91,52.93,52.91,52.91,17000.0,40.6721,40.6875,40.6721,40.6721,17000.0
2013-01-16 12:25:00,52.9,52.92,52.88,52.88,24600.0,40.6644,40.6798,40.649,40.649,24600.0
2013-01-16 12:30:00,52.89,52.91,52.88,52.89,38300.0,40.6567,40.6721,40.649,40.6567,38300.0
2013-01-16 12:35:00,52.89,52.91,52.88,52.9,26800.0,40.6567,40.6721,40.649,40.6644,26800.0
2013-01-16 12:40:00,52.9,52.9,52.81,52.81,21000.0,40.6644,40.6644,40.5952,40.5952,21000.0
2013-01-16 12:45:00,52.82,52.85,52.81,52.81,23000.0,40.6029,40.626,40.5952,40.5952,23000.0
2013-01-16 12:50:00,52.82,52.85,52.81,52.82,22700.0,40.6029,40.626,40.5952,40.6029,22700.0
2013-01-16 12:55:00,52.82,52.85,52.82,52.82,27100.0,40.6029,40.626,40.6029,40.6029,27100.0
2013-01-16 13:00:00,52.82,52.83,52.78,52.78,36900.0,40.6029,40.6106,40.5722,40.5722,36900.0
2013-01-16 13:05:00,52.79,52.82,52.79,52.82,44600.0,40.5798,40.6029,40.5798,40.6029,44600.0
2013-01-16 13:10:00,52.81,52.81,52.79,52.8,21100.0,40.5952,40.5952,40.5798,40.5875,21100.0
2013-01-16 13:15:00,52.8,52.81,52.79,52.8,24800.0,40.5875,40.5952,40.5798,40.5875,24800.0
2013-01-16 13:20:00,52.8,52.81,52.76,52.76,71400.0,40.5875,40.5952,40.5568,40.5568,71400.0
2013-01-16 13:25:00,52.76,52.78,52.76,52.77,23400.0,40.5568,40.5722,40.5568,40.5645,23400.0
2013-01-16 13:30:00,52.78,52.84,52.77,52.83,31300.0,40.5722,40.6183,40.5645,40.6106,31300.0
2013-01-16 13:35:00,52.83,52.88,52.83,52.85,31600.0,40.6106,40.649,40.6106,40.626,31600.0
2013-01-16 13:40:00,52.84,52.87,52.84,52.85,40200.0,40.6183,40.6413,40.6183,40.626,40200.0
2013-01-16 13:45:00,52.85,52.86,52.83,52.83,23900.0,40.626,40.6337,40.6106,40.6106,23900.0
2013-01-16 13:50:00,52.84,52.85,52.82,52.82,35300.0,40.6183,40.626,40.6029,40.6029,35300.0
2013-01-16 13:55:00,52.82,52.83,52.75,52.76,69500.0,40.6029,40.6106,40.5491,40.5568,69500.0
2013-01-16 14:00:00,52.76,52.78,52.74,52.75,62800.0,40.5568,40.5722,40.5414,40.5491,62800.0
2013-01-16 14:05:00,52.76,52.76,52.72,52.73,43700.0,40.5568,40.5568,40.526,40.5337,43700.0
2013-01-16 14:10:00,52.73,52.78,52.72,52.77,28500.0,40.5337,40.5722,40.526,40.5645,28500.0
2013-01-16 14:15:00,52.78,52.81,52.77,52.79,27700.0,40.5722,40.5952,40.5645,40.5798,27700.0
2013-01-16 14:20:00,52.8,52.81,52.79,52.79,22000.0,40.5875,40.5952,40.5798,40.5798,22000.0
2013-01-16 14:25:00,52.8,52.81,52.79,52.8,15700.0,40.5875,40.5952,40.5798,40.5875,15700.0
2013-01-16 14:30:00,52.81,52.82,52.8,52.8,17000.0,40.5952,40.6029,40.5875,40.5875,17000.0
2013-01-16 14:35:00,52.81,52.81,52.78,52.8,42100.0,40.5952,40.5952,40.5722,40.5875,42100.0
2013-01-16 14:40:00,52.81,52.81,52.78,52.79,20300.0,40.5952,40.5952,40.5722,40.5798,20300.0
2013-01-16 14:45:00,52.8,52.83,52.79,52.82,37600.0,40.5875,40.6106,40.5798,40.6029,37600.0
2013-01-16 14:50:00,52.82,52.86,52.81,52.85,28800.0,40.6029,40.6337,40.5952,40.626,28800.0
2013-01-16 14:55:00,52.85,52.88,52.85,52.86,35100.0,40.626,40.649,40.626,40.6337,35100.0
2013-01-16 15:00:00,52.87,52.89,52.85,52.87,45100.0,40.6413,40.6567,40.626,40.6413,45100.0
2013-01-16 15:05:00,52.88,52.91,52.87,52.91,37100.0,40.649,40.6721,40.6413,40.6721,37100.0
2013-01-16 15:10:00,52.91,52.93,52.89,52.92,42300.0,40.6721,40.6875,40.6567,40.6798,42300.0
2013-01-16 15:15:00,52.92,52.94,52.9,52.91,48700.0,40.6798,40.6952,40.6644,40.6721,48700.0
2013-01-16 15:20:00,52.9,52.91,52.87,52.87,43800.0,40.6644,40.6721,40.6413,40.6413,43800.0
2013-01-16 15:25:00,52.87,52.88,52.85,52.85,42300.0,40.6413,40.649,40.626,40.626,42300.0
2013-01-16 15:30:00,52.86,52.92,52.84,52.91,85900.0,40.6337,40.6798,40.6183,40.6721,85900.0
2013-01-16 15:35:00,52.91,52.96,52.9,52.95,87800.0,40.6721,40.7105,40.6644,40.7028,87800.0
2013-01-16 15:40:00,52.96,52.96,52.92,52.94,88000.0,40.7105,40.7105,40.6798,40.6952,88000.0
2013-01-16 15:45:00,52.93,52.95,52.86,52.88,93400.0,40.6875,40.7028,40.6337,40.649,93400.0
2013-01-16 15:50:00,52.88,52.9,52.84,52.89,98200.0,40.649,40.6644,40.6183,40.6567,98200.0
2013-01-16 15:55:00,52.88,52.93,52.85,52.92,268700.0,40.649,40.6875,40.626,40.6798,268700.0
2013-01-17 09:30:00,52.58,52.99,52.58,52.84,133100.0,40.4184,40.7336,40.4184,40.6183,133100.0
2013-01-17 09:35:00,52.84,52.84,52.67,52.67,158100.0,40.6183,40.6183,40.4876,40.4876,158100.0
2013-01-17 09:40:00,52.67,52.68,52.57,52.58,111400.0,40.4876,40.4953,40.4107,40.4184,111400.0
2013-01-17 09:45:00,52.58,52.59,52.52,52.58,51800.0,40.4184,40.4261,40.3723,40.4184,51800.0
2013-01-17 09:50:00,52.58,52.61,52.55,52.6,49000.0,40.4184,40.4415,40.3954,40.4338,49000.0
2013-01-17 09:55:00,52.61,52.66,52.6,52.65,55400.0,40.4415,40.4799,40.4338,40.4722,55400.0
2013-01-17 10:00:00,52.65,52.65,52.6,52.63,73800.0,40.4722,40.4722,40.4338,40.4569,73800.0
2013-01-17 10:05:00,52.63,52.65,52.59,52.6,128400.0,40.4569,40.4722,40.4261,40.4338,128400.0
2013-01-17 10:10:00,52.6,52.66,52.58,52.59,134800.0,40.4338,40.4799,40.4184,40.4261,134800.0
2013-01-17 10:15:00,52.6,52.68,52.6,52.67,185500.0,40.4338,40.4953,40.4338,40.4876,185500.0
2013-01-17 10:20:00,52.68,52.91,52.67,52.89,99600.0,40.4953,40.6721,40.4876,40.6567,99600.0
2013-01-17 10:25:00,52.88,52.98,52.84,52.89,121100.0,40.649,40.7259,40.6183,40.6567,121100.0
2013-01-17 10:30:00,52.9,52.9,52.85,52.88,55300.0,40.6644,40.6644,40.626,40.649,55300.0
2013-01-17 10:35:00,52.89,52.9,52.84,52.85,42800.0,40.6567,40.6644,40.6183,40.626,42800.0
2013-01-17 10:40:00,52.84,52.88,52.83,52.84,107100.0,40.6183,40.649,40.6106,40.6183,107100.0
2013-01-17 10:45:00,52.85,52.86,52.77,52.77,95400.0,40.626,40.6337,40.5645,40.5645,95400.0
2013-01-17 10:50:00,52.79,52.86,52.78,52.8,54200.0,40.5798,40.6337,40.5722,40.5875,54200.0
2013-01-17 10:55:00,52.8,52.86,52.76,52.86,37900.0,40.5875,40.6337,40.5568,40.6337,37900.0
2013-01-17 11:00:00,52.87,52.92,52.85,52.92,39800.0,40.6413,40.6798,40.626,40.6798,39800.0
2013-01-17 11:05:00,52.93,52.98,52.92,52.94,39300.0,40.6875,40.7259,40.6798,40.6952,39300.0
2013-01-17 11:10:00,52.95,52.99,52.95,52.99,46000.0,40.7028,40.7336,40.7028,40.7336,46000.0
2013-01-17 11:15:00,52.99,53.03,52.97,53.03,32700.0,40.7336,40.7643,40.7182,40.7643,32700.0
2013-01-17 11:20:00,53.03,53.06,53.02,53.06,33800.0,40.7643,40.7874,40.7566,40.7874,33800.0
2013-01-17 11:25:00,53.06,53.11,53.06,53.08,45300.0,40.7874,40.8258,40.7874,40.8028,45300.0
2013-01-17 11:30:00,53.09,53.13,53.07,53.11,37700.0,40.8105,40.8412,40.7951,40.8258,37700.0
2013-01-17 11:35:00,53.11,53.15,53.1,53.15,59100.0,40.8258,40.8566,40.8181,40.8566,59100.0
2013-01-17 11:40:00,53.15,53.19,53.13,53.18,51400.0,40.8566,40.8873,40.8412,40.8796,51400.0
2013-01-17 11:45:00,53.18,53.21,53.14,53.18,42300.0,40.8796,40.9027,40.8489,40.8796,42300.0
2013-01-17 11:50:00,53.2,53.21,53.13,53.14,13100.0,40.895,40.9027,40.8412,40.8489,13100.0
2013-01-17 11:55:00,53.14,53.19,53.14,53.18,31400.0,40.8489,40.8873,40.8489,40.8796,31400.0
2013-01-17 12:00:00,53.18,53.22,53.17,53.18,37700.0,40.8796,40.9104,40.872,40.8796,37700.0
2013-01-17 12:05:00,53.17,53.24,53.16,53.2,30900.0,40.872,40.9258,40.8643,40.895,30900.0
2013-01-17 12:10:00,53.22,53.25,53.18,53.24,35300.0,40.9104,40.9335,40.8796,40.9258,35300.0
2013-01-17 12:15:00,53.24,53.29,53.23,53.27,41600.0,40.9258,40.9642,40.9181,40.9488,41600.0
2013-01-17 12:20:00,53.27,53.31,53.24,53.3,44200.0,40.9488,40.9796,40.9258,40.9719,44200.0
2013-01-17 12:25:00,53.29,53.33,53.25,53.29,48000.0,40.9642,40.9949,40.9335,40.9642,48000.0
2013-01-17 12:30:00,53.3,53.33,53.28,53.32,28000.0,40.9719,40.9949,40.9565,40.9873,28000.0
2013-01-17 12:35:00,53.32,53.38,53.32,53.33,93100.0,40.9873,41.0334,40.9873,40.9949,93100.0
2013-01-17 12:40:00,53.34,53.34,53.29,53.32,43200.0,41.0026,41.0026,40.9642,40.9873,43200.0
2013-01-17 12:45:00,53.31,53.32,53.27,53.3,25200.0,40.9796,40.9873,40.9488,40.9719,25200.0
2013-01-17 12:50:00,53.31,53.35,53.29,53.31,31400.0,40.9796,41.0103,40.9642,40.9796,31400.0
2013-01-17 12:55:00,53.3,53.33,53.29,53.33,24500.0,40.9719,40.9949,40.9642,40.9949,24500.0
2013-01-17 13:00:00,53.33,53.35,53.3,53.3,25900.0,40.9949,41.0103,40.9719,40.9719,25900.0
2013-01-17 13:05:00,53.3,53.35,53.29,53.31,20600.0,40.9719,41.0103,40.9642,40.9796,20600.0
2013-01-17 13:10:00,53.31,53.36,53.3,53.34,38000.0,40.9796,41.018,40.9719,41.0026,38000.0
2013-01-17 13:15:00,53.33,53.37,53.33,53.36,26300.0,40.9949,41.0257,40.9949,41.018,26300.0
2013-01-17 13:20:00,53.37,53.4,53.35,53.39,38100.0,41.0257,41.0488,41.0103,41.0411,38100.0
2013-01-17 13:25:00,53.4,53.4,53.33,53.37,26600.0,41.0488,41.0488,40.9949,41.0257,26600.0
2013-01-17 13:30:00,53.37,53.38,53.35,53.36,34400.0,41.0257,41.0334,41.0103,41.018,34400.0
2013-01-17 13:35:00,53.36,53.36,53.34,53.35,43100.0,41.018,41.018,41.0026,41.0103,43100.0
2013-01-17 13:40:00,53.35,53.41,53.35,53.4,44500.0,41.0103,41.0564,41.0103,41.0488,44500.0
2013-01-17 13:45:00,53.4,53.45,53.39,53.39,42600.0,41.0488,41.0872,41.0411,41.0411,42600.0
2013-01-17 13:50:00,53.39,53.46,53.36,53.43,40200.0,41.0411,41.0949,41.018,41.0718,40200.0
2013-01-17 13:55:00,53.43,53.47,53.42,53.46,38400.0,41.0718,41.1026,41.0641,41.0949,38400.0
2013-01-17 14:00:00,53.46,53.47,53.43,53.45,50600.0,41.0949,41.1026,41.0718,41.0872,50600.0
2013-01-17 14:05:00,53.44,53.45,53.4,53.41,25900.0,41.0795,41.0872,41.0488,41.0564,25900.0
2013-01-17 14:10:00,53.41,53.44,53.41,53.43,31600.0,41.0564,41.0795,41.0564,41.0718,31600.0
2013-01-17 14:15:00,53.43,53.45,53.41,53.45,44400.0,41.0718,41.0872,41.0564,41.0872,44400.0
2013-01-17 14:20:00,53.44,53.45,53.42,53.44,46600.0,41.0795,41.0872,41.0641,41.0795,46600.0
2013-01-17 14:25:00,53.44,53.44,53.37,53.4,42200.0,41.0795,41.0795,41.0257,41.0488,42200.0
2013-01-17 14:30:00,53.4,53.41,53.37,53.38,39800.0,41.0488,41.0564,41.0257,41.0334,39800.0
2013-01-17 14:35:00,53.38,53.39,53.35,53.36,36000.0,41.0334,41.0411,41.0103,41.018,36000.0
2013-01-17 14:40:00,53.36,53.42,53.36,53.42,58200.0,41.018,41.0641,41.018,41.0641,58200.0
2013-01-17 14:45:00,53.41,53.42,53.38,53.38,44800.0,41.0564,41.0641,41.0334,41.0334,44800.0
2013-01-17 14:50:00,53.38,53.41,53.34,53.39,38600.0,41.0334,41.0564,41.0026,41.0411,38600.0
2013-01-17 14:55:00,53.38,53.38,53.33,53.36,40300.0,41.0334,41.0334,40.9949,41.018,40300.0
2013-01-17 15:00:00,53.37,53.38,53.35,53.36,44600.0,41.0257,41.0334,41.0103,41.018,44600.0
2013-01-17 15:05:00,53.37,53.38,53.35,53.37,39300.0,41.0257,41.0334,41.0103,41.0257,39300.0
2013-01-17 15:10:00,53.37,53.42,53.37,53.4,63100.0,41.0257,41.0641,41.0257,41.0488,63100.0
2013-01-17 15:15:00,53.4,53.44,53.4,53.41,49800.0,41.0488,41.0795,41.0488,41.0564,49800.0
2013-01-17 15:20:00,53.41,53.43,53.37,53.37,40700.0,41.0564,41.0718,41.0257,41.0257,40700.0
2013-01-17 15:25:00,53.37,53.39,53.36,53.39,35800.0,41.0257,41.0411,41.018,41.0411,35800.0
2013-01-17 15:30:00,53.4,53.43,53.39,53.4,86300.0,41.0488,41.0718,41.0411,41.0488,86300.0
2013-01-17 15:35:00,53.41,53.42,53.38,53.39,44800.0,41.0564,41.0641,41.0334,41.0411,44800.0
2013-01-17 15:40:00,53.39,53.45,53.39,53.43,81600.0,41.0411,41.0872,41.0411,41.0718,81600.0
2013-01-17 15:45:00,53.43,53.44,53.39,53.41,115300.0,41.0718,41.0795,41.0411,41.0564,115300.0
2013-01-17 15:50:00,53.41,53.41,53.38,53.39,80100.0,41.0564,41.0564,41.0334,41.0411,80100.0
2013-01-17 15:55:00,53.39,53.39,53.33,53.34,175100.0,41.0411,41.0411,40.9949,41.0026,175100.0
2013-01-18 09:30:00,53.32,53.44,53.06,53.28,851700.0,40.9873,41.0795,40.7874,40.9565,851700.0
2013-01-18 09:35:00,53.28,53.29,53.05,53.19,47300.0,40.9565,40.9642,40.7797,40.8873,47300.0
2013-01-18 09:40:00,53.19,53.26,53.18,53.23,45500.0,40.8873,40.9411,40.8796,40.9181,45500.0
2013-01-18 09:45:00,53.22,53.32,53.19,53.3,40500.0,40.9104,40.9873,40.8873,40.9719,40500.0
2013-01-18 09:50:00,53.3,53.3,53.04,53.07,83800.0,40.9719,40.9719,40.772,40.7951,83800.0
2013-01-18 09:55:00,53.05,53.13,53.0,53.11,36700.0,40.7797,40.8412,40.7413,40.8258,36700.0
2013-01-18 10:00:00,53.11,53.13,52.94,52.95,73800.0,40.8258,40.8412,40.6952,40.7028,73800.0
2013-01-18 10:05:00,52.94,53.1,52.93,53.09,57400.0,40.6952,40.8181,40.6875,40.8105,57400.0
2013-01-18 10:10:00,53.09,53.09,53.0,53.01,57000.0,40.8105,40.8105,40.7413,40.749,57000.0
2013-01-18 10:15:00,53.02,53.08,53.02,53.03,37000.0,40.7566,40.8028,40.7566,40.7643,37000.0
2013-01-18 10:20:00,53.03,53.06,52.98,53.06,38100.0,40.7643,40.7874,40.7259,40.7874,38100.0
2013-01-18 10:25:00,53.07,53.1,53.05,53.07,51900.0,40.7951,40.8181,40.7797,40.7951,51900.0
2013-01-18 10:30:00,53.07,53.07,53.01,53.06,38900.0,40.7951,40.7951,40.749,40.7874,38900.0
2013-01-18 10:35:00,53.07,53.08,53.04,53.07,54300.0,40.7951,40.8028,40.772,40.7951,54300.0
2013-01-18 10:40:00,53.07,53.08,53.03,53.06,32200.0,40.7951,40.8028,40.7643,40.7874,32200.0
2013-01-18 10:45:00,53.07,53.1,53.07,53.09,37100.0,40.7951,40.8181,40.7951,40.8105,37100.0
2013-01-18 10:50:00,53.08,53.13,53.06,53.12,68500.0,40.8028,40.8412,40.7874,40.8335,68500.0
2013-01-18 10:55:00,53.12,53.16,53.1,53.11,51900.0,40.8335,40.8643,40.8181,40.8258,51900.0
2013-01-18 11:00:00,53.11,53.11,53.04,53.05,70900.0,40.8258,40.8258,40.772,40.7797,70900.0
2013-01-18 11:05:00,53.06,53.07,53.0,53.03,47200.0,40.7874,40.7951,40.7413,40.7643,47200.0
2013-01-18 11:10:00,53.04,53.04,53.0,53.02,42700.0,40.772,40.772,40.7413,40.7566,42700.0
2013-01-18 11:15:00,53.01,53.1,53.01,53.08,38700.0,40.749,40.8181,40.749,40.8028,38700.0
2013-01-18 11:20:00,53.06,53.09,53.04,53.09,36500.0,40.7874,40.8105,40.772,40.8105,36500.0
2013-01-18 11:25:00,53.09,53.12,53.08,53.09,40800.0,40.8105,40.8335,40.8028,40.8105,40800.0
2013-01-18 11:30:00,53.09,53.09,53.04,53.04,67600.0,40.8105,40.8105,40.772,40.772,67600.0
2013-01-18 11:35:00,53.04,53.06,53.04,53.05,19500.0,40.772,40.7874,40.772,40.7797,19500.0
2013-01-18 11:40:00,53.04,53.05,53.02,53.02,35300.0,40.772,40.7797,40.7566,40.7566,35300.0
2013-01-18 11:45:00,53.02,53.04,52.96,52.96,77400.0,40.7566,40.772,40.7105,40.7105,77400.0
2013-01-18 11:50:00,52.96,53.03,52.95,53.01,45900.0,40.7105,40.7643,40.7028,40.749,45900.0
2013-01-18 11:55:00,53.01,53.09,53.0,53.08,43700.0,40.749,40.8105,40.7413,40.8028,43700.0
2013-01-18 12:00:00,53.08,53.1,53.03,53.1,37100.0,40.8028,40.8181,40.7643,40.8181,37100.0
2013-01-18 12:05:00,53.1,53.11,53.06,53.11,27900.0,40.8181,40.8258,40.7874,40.8258,27900.0
2013-01-18 12:10:00,53.11,53.12,53.1,53.12,19500.0,40.8258,40.8335,40.8181,40.8335,19500.0
2013-01-18 12:15:00,53.12,53.13,53.09,53.12,75900.0,40.8335,40.8412,40.8105,40.8335,75900.0
2013-01-18 12:20:00,53.13,53.19,53.12,53.17,36200.0,40.8412,40.8873,40.8335,40.872,36200.0
2013-01-18 12:25:00,53.18,53.21,53.16,53.19,18000.0,40.8796,40.9027,40.8643,40.8873,18000.0
2013-01-18 12:30:00,53.19,53.21,53.17,53.18,24900.0,40.8873,40.9027,40.872,40.8796,24900.0
2013-01-18 12:35:00,53.19,53.21,53.15,53.15,13300.0,40.8873,40.9027,40.8566,40.8566,13300.0
2013-01-18 12:40:00,53.15,53.17,53.15,53.17,14200.0,40.8566,40.872,40.8566,40.872,14200.0
2013-01-18 12:45:00,53.18,53.21,53.17,53.19,26500.0,40.8796,40.9027,40.872,40.8873,26500.0
2013-01-18 12:50:00,53.19,53.28,53.18,53.25,26900.0,40.8873,40.9565,40.8796,40.9335,26900.0
2013-01-18 12:55:00,53.25,53.26,53.23,53.25,16100.0,40.9335,40.9411,40.9181,40.9335,16100.0
2013-01-18 13:00:00,53.25,53.31,53.24,53.31,29700.0,40.9335,40.9796,40.9258,40.9796,29700.0
2013-01-18 13:05:00,53.31,53.37,53.3,53.35,50300.0,40.9796,41.0257,40.9719,41.0103,50300.0
2013-01-18 13:10:00,53.36,53.38,53.33,53.35,29000.0,41.018,41.0334,40.9949,41.0103,29000.0
2013-01-18 13:15:00,53.35,53.41,53.34,53.39,41100.0,41.0103,41.0564,41.0026,41.0411,41100.0
2013-01-18 13:20:00,53.39,53.39,53.34,53.35,17700.0,41.0411,41.0411,41.0026,41.0103,17700.0
2013-01-18 13:25:00,53.34,53.37,53.31,53.34,56100.0,41.0026,41.0257,40.9796,41.0026,56100.0
2013-01-18 13:30:00,53.34,53.34,53.29,53.29,29300.0,41.0026,41.0026,40.9642,40.9642,29300.0
2013-01-18 13:35:00,53.3,53.31,53.27,53.31,28600.0,40.9719,40.9796,40.9488,40.9796,28600.0
2013-01-18 13:40:00,53.31,53.34,53.3,53.32,17600.0,40.9796,41.0026,40.9719,40.9873,17600.0
2013-01-18 13:45:00,53.32,53.35,53.31,53.34,23100.0,40.9873,41.0103,40.9796,41.0026,23100.0
2013-01-18 13:50:00,53.34,53.37,53.34,53.37,22600.0,41.0026,41.0257,41.0026,41.0257,22600.0
2013-01-18 13:55:00,53.37,53.42,53.34,53.4,49300.0,41.0257,41.0641,41.0026,41.0488,49300.0
2013-01-18 14:00:00,53.4,53.53,53.31,53.31,301700.0,41.0488,41.1487,40.9796,40.9796,301700.0
2013-01-18 14:05:00,53.31,53.35,53.26,53.35,55000.0,40.9796,41.0103,40.9411,41.0103,55000.0
2013-01-18 14:10:00,53.35,53.36,53.33,53.33,24700.0,41.0103,41.018,40.9949,40.9949,24700.0
2013-01-18 14:15:00,53.33,53.38,53.33,53.37,27400.0,40.9949,41.0334,40.9949,41.0257,27400.0
2013-01-18 14:20:00,53.37,53.37,53.3,53.31,21400.0,41.0257,41.0257,40.9719,40.9796,21400.0
2013-01-18 14:25:00,53.31,53.33,53.29,53.32,39000.0,40.9796,40.9949,40.9642,40.9873,39000.0
2013-01-18 14:30:00,53.32,53.33,53.31,53.32,18800.0,40.9873,40.9949,40.9796,40.9873,18800.0
2013-01-18 14:35:00,53.32,53.36,53.29,53.36,57400.0,40.9873,41.018,40.9642,41.018,57400.0
2013-01-18 14:40:00,53.36,53.4,53.35,53.4,50400.0,41.018,41.0488,41.0103,41.0488,50400.0
2013-01-18 14:45:00,53.39,53.41,53.35,53.41,116500.0,41.0411,41.0564,41.0103,41.0564,116500.0
2013-01-18 14:50:00,53.42,53.42,53.4,53.41,25200.0,41.0641,41.0641,41.0488,41.0564,25200.0
2013-01-18 14:55:00,53.41,53.47,53.4,53.45,170700.0,41.0564,41.1026,41.0488,41.0872,170700.0
2013-01-18 15:00:00,53.45,53.48,53.43,53.47,60600.0,41.0872,41.1103,41.0718,41.1026,60600.0
2013-01-18 15:05:00,53.48,53.51,53.45,53.49,100800.0,41.1103,41.1333,41.0872,41.1179,100800.0
2013-01-18 15:10:00,53.49,53.51,53.49,53.5,41000.0,41.1179,41.1333,41.1179,41.1256,41000.0
2013-01-18 15:15:00,53.49,53.52,53.49,53.5,66200.0,41.1179,41.141,41.1179,41.1256,66200.0
2013-01-18 15:20:00,53.5,53.55,53.5,53.52,128400.0,41.1256,41.1641,41.1256,41.141,128400.0
2013-01-18 15:25:00,53.52,53.53,53.48,53.52,69500.0,41.141,41.1487,41.1103,41.141,69500.0
2013-01-18 15:30:00,53.52,53.6,53.52,53.59,124400.0,41.141,41.2025,41.141,41.1948,124400.0
2013-01-18 15:35:00,53.6,53.65,53.58,53.63,113000.0,41.2025,41.2409,41.1871,41.2256,113000.0
2013-01-18 15:40:00,53.63,53.63,53.59,53.63,89400.0,41.2256,41.2256,41.1948,41.2256,89400.0
2013-01-18 15:45:00,53.63,53.64,53.56,53.61,132600.0,41.2256,41.2332,41.1717,41.2102,132600.0
2013-01-18 15:50:00,53.61,53.65,53.6,53.62,133700.0,41.2102,41.2409,41.2025,41.2179,133700.0
2013-01-18 15:55:00,53.62,53.73,53.62,53.72,614200.0,41.2179,41.3024,41.2179,41.2947,614200.0
2013-01-22 09:30:00,53.72,53.77,53.34,53.38,212200.0,41.2947,41.3332,41.0026,41.0334,212200.0
2013-01-22 09:35:00,53.38,53.51,53.34,53.5,168000.0,41.0334,41.1333,41.0026,41.1256,168000.0
2013-01-22 09:40:00,53.49,53.5,53.34,53.37,105800.0,41.1179,41.1256,41.0026,41.0257,105800.0
2013-01-22 09:45:00,53.37,53.46,53.35,53.38,124800.0,41.0257,41.0949,41.0103,41.0334,124800.0
2013-01-22 09:50:00,53.38,53.42,53.3,53.41,67000.0,41.0334,41.0641,40.9719,41.0564,67000.0
2013-01-22 09:55:00,53.41,53.48,53.32,53.36,108300.0,41.0564,41.1103,40.9873,41.018,108300.0
2013-01-22 10:00:00,53.36,53.51,53.26,53.47,113700.0,41.018,41.1333,40.9411,41.1026,113700.0
2013-01-22 10:05:00,53.47,53.49,53.34,53.4,79000.0,41.1026,41.1179,41.0026,41.0488,79000.0
2013-01-22 10:10:00,53.4,53.42,53.34,53.35,118000.0,41.0488,41.0641,41.0026,41.0103,118000.0
2013-01-22 10:15:00,53.36,53.36,53.27,53.28,114400.0,41.018,41.018,40.9488,40.9565,114400.0
2013-01-22 10:20:00,53.28,53.3,53.22,53.26,58800.0,40.9565,40.9719,40.9104,40.9411,58800.0
2013-01-22 10:25:00,53.26,53.27,53.17,53.17,138400.0,40.9411,40.9488,40.872,40.872,138400.0
2013-01-22 10:30:00,53.18,53.23,53.17,53.23,74400.0,40.8796,40.9181,40.872,40.9181,74400.0
2013-01-22 10:35:00,53.22,53.24,53.16,53.16,61200.0,40.9104,40.9258,40.8643,40.8643,61200.0
2013-01-22 10:40:00,53.17,53.22,53.15,53.21,56400.0,40.872,40.9104,40.8566,40.9027,56400.0
2013-01-22 10:45:00,53.22,53.27,53.19,53.24,41000.0,40.9104,40.9488,40.8873,40.9258,41000.0
2013-01-22 10:50:00,53.24,53.32,53.23,53.31,59000.0,40.9258,40.9873,40.9181,40.9796,59000.0
2013-01-22 10:55:00,53.3,53.3,53.2,53.21,66000.0,40.9719,40.9719,40.895,40.9027,66000.0
2013-01-22 11:00:00,53.21,53.23,53.16,53.22,89500.0,40.9027,40.9181,40.8643,40.9104,89500.0
2013-01-22 11:05:00,53.21,53.24,53.2,53.23,25300.0,40.9027,40.9258,40.895,40.9181,25300.0
2013-01-22 11:10:00,53.23,53.29,53.23,53.28,58300.0,40.9181,40.9642,40.9181,40.9565,58300.0
2013-01-22 11:15:00,53.29,53.33,53.26,53.3,53700.0,40.9642,40.9949,40.9411,40.9719,53700.0
2013-01-22 11:20:00,53.3,53.35,53.29,53.34,100300.0,40.9719,41.0103,40.9642,41.0026,100300.0
2013-01-22 11:25:00,53.34,53.36,53.33,53.33,32800.0,41.0026,41.018,40.9949,40.9949,32800.0
2013-01-22 11:30:00,53.33,53.34,53.3,53.31,63400.0,40.9949,41.0026,40.9719,40.9796,63400.0
2013-01-22 11:35:00,53.3,53.3,53.21,53.22,50400.0,40.9719,40.9719,40.9027,40.9104,50400.0
2013-01-22 11:40:00,53.21,53.22,53.19,53.2,49100.0,40.9027,40.9104,40.8873,40.895,49100.0
2013-01-22 11:45:00,53.2,53.2,53.15,53.16,65800.0,40.895,40.895,40.8566,40.8643,65800.0
2013-01-22 11:50:00,53.17,53.2,53.14,53.2,84500.0,40.872,40.895,40.8489,40.895,84500.0
2013-01-22 11:55:00,53.2,53.21,53.18,53.18,60900.0,40.895,40.9027,40.8796,40.8796,60900.0
2013-01-22 12:00:00,53.19,53.21,53.18,53.2,58300.0,40.8873,40.9027,40.8796,40.895,58300.0
2013-01-22 12:05:00,53.19,53.2,53.17,53.2,26900.0,40.8873,40.895,40.872,40.895,26900.0
2013-01-22 12:10:00,53.2,53.21,53.18,53.19,85100.0,40.895,40.9027,40.8796,40.8873,85100.0
2013-01-22 12:15:00,53.19,53.32,53.18,53.29,97700.0,40.8873,40.9873,40.8796,40.9642,97700.0
2013-01-22 12:20:00,53.3,53.33,53.29,53.31,46400.0,40.9719,40.9949,40.9642,40.9796,46400.0
2013-01-22 12:25:00,53.31,53.33,53.3,53.33,33300.0,40.9796,40.9949,40.9719,40.9949,33300.0
2013-01-22 12:30:00,53.33,53.41,53.32,53.41,51000.0,40.9949,41.0564,40.9873,41.0564,51000.0
2013-01-22 12:35:00,53.4,53.41,53.32,53.32,44000.0,41.0488,41.0564,40.9873,40.9873,44000.0
2013-01-22 12:40:00,53.33,53.35,53.32,53.32,59300.0,40.9949,41.0103,40.9873,40.9873,59300.0
2013-01-22 12:45:00,53.32,53.33,53.26,53.26,39200.0,40.9873,40.9949,40.9411,40.9411,39200.0
2013-01-22 12:50:00,53.27,53.27,53.23,53.24,51700.0,40.9488,40.9488,40.9181,40.9258,51700.0
2013-01-22 12:55:00,53.25,53.26,53.24,53.26,35500.0,40.9335,40.9411,40.9258,40.9411,35500.0
2013-01-22 13:00:00,53.26,53.27,53.24,53.26,46500.0,40.9411,40.9488,40.9258,40.9411,46500.0
2013-01-22 13:05:00,53.27,53.3,53.26,53.29,35100.0,40.9488,40.9719,40.9411,40.9642,35100.0
2013-01-22 13:10:00,53.29,53.29,53.28,53.29,13100.0,40.9642,40.9642,40.9565,40.9642,13100.0
2013-01-22 13:15:00,53.29,53.29,53.28,53.28,31000.0,40.9642,40.9642,40.9565,40.9565,31000.0
2013-01-22 13:20:00,53.28,53.29,53.24,53.24,51900.0,40.9565,40.9642,40.9258,40.9258,51900.0
2013-01-22 13:25:00,53.24,53.24,53.21,53.23,43500.0,40.9258,40.9258,40.9027,40.9181,43500.0
2013-01-22 13:30:00,53.23,53.23,53.18,53.2,49200.0,40.9181,40.9181,40.8796,40.895,49200.0
2013-01-22 13:35:00,53.2,53.2,53.17,53.19,55700.0,40.895,40.895,40.872,40.8873,55700.0
2013-01-22 13:40:00,53.17,53.19,53.17,53.18,48100.0,40.872,40.8873,40.872,40.8796,48100.0
2013-01-22 13:45:00,53.17,53.18,53.16,53.18,33700.0,40.872,40.8796,40.8643,40.8796,33700.0
2013-01-22 13:50:00,53.18,53.24,53.17,53.24,31900.0,40.8796,40.9258,40.872,40.9258,31900.0
2013-01-22 13:55:00,53.24,53.25,53.2,53.2,57000.0,40.9258,40.9335,40.895,40.895,57000.0
2013-01-22 14:00:00,53.2,53.21,53.15,53.16,85500.0,40.895,40.9027,40.8566,40.8643,85500.0
2013-01-22 14:05:00,53.16,53.16,53.14,53.14,86700.0,40.8643,40.8643,40.8489,40.8489,86700.0
2013-01-22 14:10:00,53.15,53.15,53.14,53.15,23900.0,40.8566,40.8566,40.8489,40.8566,23900.0
2013-01-22 14:15:00,53.15,53.15,53.12,53.13,98400.0,40.8566,40.8566,40.8335,40.8412,98400.0
2013-01-22 14:20:00,53.14,53.22,53.13,53.22,158100.0,40.8489,40.9104,40.8412,40.9104,158100.0
2013-01-22 14:25:00,53.22,53.27,53.22,53.27,43300.0,40.9104,40.9488,40.9104,40.9488,43300.0
2013-01-22 14:30:00,53.27,53.34,53.27,53.33,59900.0,40.9488,41.0026,40.9488,40.9949,59900.0
2013-01-22 14:35:00,53.34,53.35,53.31,53.34,69300.0,41.0026,41.0103,40.9796,41.0026,69300.0
2013-01-22 14:40:00,53.33,53.36,53.33,53.35,42200.0,40.9949,41.018,40.9949,41.0103,42200.0
2013-01-22 14:45:00,53.34,53.39,53.34,53.39,43800.0,41.0026,41.0411,41.0026,41.0411,43800.0
2013-01-22 14:50:00,53.39,53.4,53.36,53.4,53800.0,41.0411,41.0488,41.018,41.0488,53800.0
2013-01-22 14:55:00,53.4,53.42,53.39,53.42,32700.0,41.0488,41.0641,41.0411,41.0641,32700.0
2013-01-22 15:00:00,53.42,53.42,53.38,53.38,56700.0,41.0641,41.0641,41.0334,41.0334,56700.0
2013-01-22 15:05:00,53.37,53.4,53.37,53.4,40000.0,41.0257,41.0488,41.0257,41.0488,40000.0
2013-01-22 15:10:00,53.4,53.42,53.39,53.39,73900.0,41.0488,41.0641,41.0411,41.0411,73900.0
2013-01-22 15:15:00,53.4,53.4,53.37,53.39,40900.0,41.0488,41.0488,41.0257,41.0411,40900.0
2013-01-22 15:20:00,53.39,53.42,53.38,53.41,42000.0,41.0411,41.0641,41.0334,41.0564,42000.0
2013-01-22 15:25:00,53.41,53.49,53.4,53.47,62400.0,41.0564,41.1179,41.0488,41.1026,62400.0
2013-01-22 15:30:00,53.47,53.47,53.39,53.4,67900.0,41.1026,41.1026,41.0411,41.0488,67900.0
2013-01-22 15:35:00,53.39,53.41,53.37,53.38,69500.0,41.0411,41.0564,41.0257,41.0334,69500.0
2013-01-22 15:40:00,53.38,53.42,53.36,53.42,85100.0,41.0334,41.0641,41.018,41.0641,85100.0
2013-01-22 15:45:00,53.42,53.43,53.39,53.41,96300.0,41.0641,41.0718,41.0411,41.0564,96300.0
2013-01-22 15:50:00,53.41,53.46,53.39,53.45,116400.0,41.0564,41.0949,41.0411,41.0872,116400.0
2013-01-22 15:55:00,53.44,53.46,53.4,53.44,203600.0,41.0795,41.0949,41.0488,41.0795,203600.0
2013-01-23 09:30:00,52.74,52.96,52.48,52.69,669900.0,40.5414,40.7105,40.3416,40.503,669900.0
2013-01-23 09:35:00,52.7,52.78,52.58,52.66,159700.0,40.5107,40.5722,40.4184,40.4799,159700.0
2013-01-23 09:40:00,52.66,52.72,52.51,52.72,92800.0,40.4799,40.526,40.3646,40.526,92800.0
2013-01-23 09:45:00,52.72,52.81,52.65,52.74,108800.0,40.526,40.5952,40.4722,40.5414,108800.0
2013-01-23 09:50:00,52.75,52.78,52.69,52.69,135800.0,40.5491,40.5722,40.503,40.503,135800.0
2013-01-23 09:55:00,52.7,52.73,52.62,52.64,110500.0,40.5107,40.5337,40.4492,40.4645,110500.0
2013-01-23 10:00:00,52.64,52.68,52.53,52.53,294400.0,40.4645,40.4953,40.38,40.38,294400.0
2013-01-23 10:05:00,52.53,52.54,52.28,52.28,224900.0,40.38,40.3877,40.1878,40.1878,224900.0
2013-01-23 10:10:00,52.29,52.39,52.2,52.32,394600.0,40.1955,40.2724,40.1263,40.2186,394600.0
2013-01-23 10:15:00,52.32,52.39,52.2,52.24,297600.0,40.2186,40.2724,40.1263,40.1571,297600.0
2013-01-23 10:20:00,52.24,52.47,52.23,52.43,105100.0,40.1571,40.3339,40.1494,40.3031,105100.0
2013-01-23 10:25:00,52.44,52.54,52.4,52.43,203000.0,40.3108,40.3877,40.2801,40.3031,203000.0
2013-01-23 10:30:00,52.43,52.44,52.33,52.39,151000.0,40.3031,40.3108,40.2262,40.2724,151000.0
2013-01-23 10:35:00,52.39,52.39,52.3,52.3,174400.0,40.2724,40.2724,40.2032,40.2032,174400.0
2013-01-23 10:40:00,52.3,52.31,52.26,52.3,180400.0,40.2032,40.2109,40.1724,40.2032,180400.0
2013-01-23 10:45:00,52.3,52.45,52.29,52.45,237000.0,40.2032,40.3185,40.1955,40.3185,237000.0
2013-01-23 10:50:00,52.46,52.49,52.39,52.48,65800.0,40.3262,40.3492,40.2724,40.3416,65800.0
2013-01-23 10:55:00,52.49,52.52,52.47,52.48,83500.0,40.3492,40.3723,40.3339,40.3416,83500.0
2013-01-23 11:00:00,52.49,52.55,52.48,52.52,100400.0,40.3492,40.3954,40.3416,40.3723,100400.0
2013-01-23 11:05:00,52.51,52.54,52.44,52.48,111300.0,40.3646,40.3877,40.3108,40.3416,111300.0
2013-01-23 11:10:00,52.47,52.52,52.46,52.49,75800.0,40.3339,40.3723,40.3262,40.3492,75800.0
2013-01-23 11:15:00,52.49,52.53,52.48,52.52,59900.0,40.3492,40.38,40.3416,40.3723,59900.0
2013-01-23 11:20:00,52.52,52.53,52.4,52.4,120000.0,40.3723,40.38,40.2801,40.2801,120000.0
2013-01-23 11:25:00,52.41,52.44,52.39,52.42,55000.0,40.2877,40.3108,40.2724,40.2954,55000.0
2013-01-23 11:30:00,52.42,52.47,52.41,52.47,53200.0,40.2954,40.3339,40.2877,40.3339,53200.0
2013-01-23 11:35:00,52.46,52.51,52.45,52.5,110300.0,40.3262,40.3646,40.3185,40.3569,110300.0
2013-01-23 11:40:00,52.49,52.51,52.46,52.49,58300.0,40.3492,40.3646,40.3262,40.3492,58300.0
2013-01-23 11:45:00,52.49,52.49,52.44,52.46,61600.0,40.3492,40.3492,40.3108,40.3262,61600.0
2013-01-23 11:50:00,52.46,52.47,52.44,52.45,87000.0,40.3262,40.3339,40.3108,40.3185,87000.0
2013-01-23 11:55:00,52.46,52.46,52.41,52.43,76600.0,40.3262,40.3262,40.2877,40.3031,76600.0
2013-01-23 12:00:00,52.43,52.46,52.43,52.44,75000.0,40.3031,40.3262,40.3031,40.3108,75000.0
2013-01-23 12:05:00,52.44,52.46,52.43,52.45,68100.0,40.3108,40.3262,40.3031,40.3185,68100.0
2013-01-23 12:10:00,52.45,52.46,52.44,52.45,56600.0,40.3185,40.3262,40.3108,40.3185,56600.0
2013-01-23 12:15:00,52.45,52.46,52.43,52.43,47500.0,40.3185,40.3262,40.3031,40.3031,47500.0
2013-01-23 12:20:00,52.43,52.46,52.43,52.45,36700.0,40.3031,40.3262,40.3031,40.3185,36700.0
2013-01-23 12:25:00,52.45,52.46,52.44,52.46,52800.0,40.3185,40.3262,40.3108,40.3262,52800.0
2013-01-23 12:30:00,52.46,52.5,52.45,52.48,58400.0,40.3262,40.3569,40.3185,40.3416,58400.0
2013-01-23 12:35:00,52.48,52.5,52.47,52.48,78300.0,40.3416,40.3569,40.3339,40.3416,78300.0
2013-01-23 12:40:00,52.48,52.49,52.47,52.49,20700.0,40.3416,40.3492,40.3339,40.3492,20700.0
2013-01-23 12:45:00,52.48,52.49,52.48,52.48,13600.0,40.3416,40.3492,40.3416,40.3416,13600.0
2013-01-23 12:50:00,52.49,52.5,52.48,52.49,31300.0,40.3492,40.3569,40.3416,40.3492,31300.0
2013-01-23 12:55:00,52.5,52.5,52.47,52.48,59500.0,40.3569,40.3569,40.3339,40.3416,59500.0
2013-01-23 13:00:00,52.49,52.51,52.48,52.5,40400.0,40.3492,40.3646,40.3416,40.3569,40400.0
2013-01-23 13:05:00,52.49,52.5,52.49,52.49,17600.0,40.3492,40.3569,40.3492,40.3492,17600.0
2013-01-23 13:10:00,52.5,52.54,52.48,52.52,60800.0,40.3569,40.3877,40.3416,40.3723,60800.0
2013-01-23 13:15:00,52.51,52.53,52.51,52.52,53500.0,40.3646,40.38,40.3646,40.3723,53500.0
2013-01-23 13:20:00,52.52,52.54,52.51,52.53,69700.0,40.3723,40.3877,40.3646,40.38,69700.0
2013-01-23 13:25:00,52.53,52.54,52.51,52.53,42500.0,40.38,40.3877,40.3646,40.38,42500.0
2013-01-23 13:30:00,52.54,52.56,52.53,52.56,31600.0,40.3877,40.403,40.38,40.403,31600.0
2013-01-23 13:35:00,52.56,52.6,52.55,52.6,33200.0,40.403,40.4338,40.3954,40.4338,33200.0
2013-01-23 13:40:00,52.6,52.62,52.6,52.6,46500.0,40.4338,40.4492,40.4338,40.4338,46500.0
2013-01-23 13:45:00,52.61,52.65,52.61,52.64,48800.0,40.4415,40.4722,40.4415,40.4645,48800.0
2013-01-23 13:50:00,52.64,52.65,52.54,52.55,150600.0,40.4645,40.4722,40.3877,40.3954,150600.0
2013-01-23 13:55:00,52.55,52.56,52.53,52.54,40100.0,40.3954,40.403,40.38,40.3877,40100.0
2013-01-23 14:00:00,52.54,52.55,52.53,52.53,64400.0,40.3877,40.3954,40.38,40.38,64400.0
2013-01-23 14:05:00,52.54,52.54,52.5,52.51,44400.0,40.3877,40.3877,40.3569,40.3646,44400.0
2013-01-23 14:10:00,52.5,52.51,52.42,52.43,130600.0,40.3569,40.3646,40.2954,40.3031,130600.0
2013-01-23 14:15:00,52.43,52.44,52.37,52.38,134200.0,40.3031,40.3108,40.257,40.2647,134200.0
2013-01-23 14:20:00,52.38,52.38,52.34,52.37,112700.0,40.2647,40.2647,40.2339,40.257,112700.0
2013-01-23 14:25:00,52.37,52.43,52.36,52.43,106600.0,40.257,40.3031,40.2493,40.3031,106600.0
2013-01-23 14:30:00,52.43,52.45,52.42,52.45,33900.0,40.3031,40.3185,40.2954,40.3185,33900.0
2013-01-23 14:35:00,52.45,52.52,52.45,52.51,164300.0,40.3185,40.3723,40.3185,40.3646,164300.0
2013-01-23 14:40:00,52.51,52.55,52.49,52.5,87700.0,40.3646,40.3954,40.3492,40.3569,87700.0
2013-01-23 14:45:00,52.49,52.5,52.47,52.47,66700.0,40.3492,40.3569,40.3339,40.3339,66700.0
2013-01-23 14:50:00,52.47,52.5,52.47,52.49,73200.0,40.3339,40.3569,40.3339,40.3492,73200.0
2013-01-23 14:55:00,52.49,52.55,52.49,52.51,120300.0,40.3492,40.3954,40.3492,40.3646,120300.0
2013-01-23 15:00:00,52.52,52.55,52.51,52.54,66100.0,40.3723,40.3954,40.3646,40.3877,66100.0
2013-01-23 15:05:00,52.55,52.55,52.52,52.53,109100.0,40.3954,40.3954,40.3723,40.38,109100.0
2013-01-23 15:10:00,52.53,52.54,52.51,52.53,90300.0,40.38,40.3877,40.3646,40.38,90300.0
2013-01-23 15:15:00,52.53,52.54,52.51,52.52,113000.0,40.38,40.3877,40.3646,40.3723,113000.0
2013-01-23 15:20:00,52.53,52.54,52.5,52.5,117200.0,40.38,40.3877,40.3569,40.3569,117200.0
2013-01-23 15:25:00,52.5,52.52,52.49,52.49,117200.0,40.3569,40.3723,40.3492,40.3492,117200.0
2013-01-23 15:30:00,52.49,52.49,52.44,52.45,150100.0,40.3492,40.3492,40.3108,40.3185,150100.0
2013-01-23 15:35:00,52.46,52.47,52.41,52.45,172900.0,40.3262,40.3339,40.2877,40.3185,172900.0
2013-01-23 15:40:00,52.45,52.45,52.4,52.41,143000.0,40.3185,40.3185,40.2801,40.2877,143000.0
2013-01-23 15:45:00,52.41,52.45,52.41,52.42,198400.0,40.2877,40.3185,40.2877,40.2954,198400.0
2013-01-23 15:50:00,52.42,52.44,52.41,52.42,217100.0,40.2954,40.3108,40.2877,40.2954,217100.0
2013-01-23 15:55:00,52.43,52.43,52.35,52.38,473000.0,40.3031,40.3031,40.2416,40.2647,473000.0
2013-01-24 09:30:00,52.6,52.91,52.6,52.91,172700.0,40.4338,40.6721,40.4338,40.6721,172700.0
2013-01-24 09:35:00,52.91,53.0,52.74,52.98,147300.0,40.6721,40.7413,40.5414,40.7259,147300.0
2013-01-24 09:40:00,52.99,53.09,52.96,53.01,174400.0,40.7336,40.8105,40.7105,40.749,174400.0
2013-01-24 09:45:00,53.0,53.09,53.0,53.07,135100.0,40.7413,40.8105,40.7413,40.7951,135100.0
2013-01-24 09:50:00,53.07,53.07,52.98,53.04,128400.0,40.7951,40.7951,40.7259,40.772,128400.0
2013-01-24 09:55:00,53.04,53.2,53.02,53.15,85200.0,40.772,40.895,40.7566,40.8566,85200.0
2013-01-24 10:00:00,53.16,53.19,53.13,53.19,74200.0,40.8643,40.8873,40.8412,40.8873,74200.0
2013-01-24 10:05:00,53.19,53.23,53.16,53.22,92500.0,40.8873,40.9181,40.8643,40.9104,92500.0
2013-01-24 10:10:00,53.22,53.26,53.21,53.24,84200.0,40.9104,40.9411,40.9027,40.9258,84200.0
2013-01-24 10:15:00,53.25,53.26,53.2,53.21,99400.0,40.9335,40.9411,40.895,40.9027,99400.0
2013-01-24 10:20:00,53.2,53.21,53.01,53.02,154200.0,40.895,40.9027,40.749,40.7566,154200.0
2013-01-24 10:25:00,53.02,53.05,53.01,53.03,99100.0,40.7566,40.7797,40.749,40.7643,99100.0
2013-01-24 10:30:00,53.03,53.07,53.02,53.07,63200.0,40.7643,40.7951,40.7566,40.7951,63200.0
2013-01-24 10:35:00,53.07,53.12,53.06,53.1,102300.0,40.7951,40.8335,40.7874,40.8181,102300.0
2013-01-24 10:40:00,53.1,53.1,52.96,52.98,116400.0,40.8181,40.8181,40.7105,40.7259,116400.0
2013-01-24 10:45:00,52.99,53.07,52.99,53.05,80000.0,40.7336,40.7951,40.7336,40.7797,80000.0
2013-01-24 10:50:00,53.05,53.14,53.05,53.13,70700.0,40.7797,40.8489,40.7797,40.8412,70700.0
2013-01-24 10:55:00,53.14,53.15,53.1,53.11,67700.0,40.8489,40.8566,40.8181,40.8258,67700.0
2013-01-24 11:00:00,53.12,53.14,53.1,53.14,67300.0,40.8335,40.8489,40.8181,40.8489,67300.0
2013-01-24 11:05:00,53.14,53.17,53.11,53.17,96600.0,40.8489,40.872,40.8258,40.872,96600.0
2013-01-24 11:10:00,53.16,53.19,53.16,53.17,63400.0,40.8643,40.8873,40.8643,40.872,63400.0
2013-01-24 11:15:00,53.17,53.18,53.08,53.09,109400.0,40.872,40.8796,40.8028,40.8105,109400.0
2013-01-24 11:20:00,53.08,53.1,53.04,53.06,77200.0,40.8028,40.8181,40.772,40.7874,77200.0
2013-01-24 11:25:00,53.06,53.1,53.03,53.09,60800.0,40.7874,40.8181,40.7643,40.8105,60800.0
2013-01-24 11:30:00,53.1,53.12,53.08,53.08,63500.0,40.8181,40.8335,40.8028,40.8028,63500.0
2013-01-24 11:35:00,53.08,53.15,53.06,53.14,48000.0,40.8028,40.8566,40.7874,40.8489,48000.0
2013-01-24 11:40:00,53.13,53.2,53.13,53.17,57800.0,40.8412,40.895,40.8412,40.872,57800.0
2013-01-24 11:45:00,53.17,53.18,53.11,53.11,53500.0,40.872,40.8796,40.8258,40.8258,53500.0
2013-01-24 11:50:00,53.12,53.17,53.11,53.11,31700.0,40.8335,40.872,40.8258,40.8258,31700.0
2013-01-24 11:55:00,53.12,53.18,53.1,53.17,35800.0,40.8335,40.8796,40.8181,40.872,35800.0
2013-01-24 12:00:00,53.17,53.19,53.14,53.17,47600.0,40.872,40.8873,40.8489,40.872,47600.0
2013-01-24 12:05:00,53.17,53.21,53.15,53.19,44700.0,40.872,40.9027,40.8566,40.8873,44700.0
2013-01-24 12:10:00,53.19,53.21,53.15,53.2,57800.0,40.8873,40.9027,40.8566,40.895,57800.0
2013-01-24 12:15:00,53.2,53.22,53.13,53.15,46400.0,40.895,40.9104,40.8412,40.8566,46400.0
2013-01-24 12:20:00,53.15,53.16,53.08,53.1,149600.0,40.8566,40.8643,40.8028,40.8181,149600.0
2013-01-24 12:25:00,53.1,53.11,53.09,53.09,39400.0,40.8181,40.8258,40.8105,40.8105,39400.0
2013-01-24 12:30:00,53.09,53.11,53.05,53.1,43100.0,40.8105,40.8258,40.7797,40.8181,43100.0
2013-01-24 12:35:00,53.1,53.1,53.03,53.03,46000.0,40.8181,40.8181,40.7643,40.7643,46000.0
2013-01-24 12:40:00,53.03,53.04,53.0,53.01,59400.0,40.7643,40.772,40.7413,40.749,59400.0
2013-01-24 12:45:00,53.01,53.05,53.0,53.01,46100.0,40.749,40.7797,40.7413,40.749,46100.0
2013-01-24 12:50:00,53.01,53.07,53.01,53.03,29100.0,40.749,40.7951,40.749,40.7643,29100.0
2013-01-24 12:55:00,53.03,53.1,52.97,52.98,112900.0,40.7643,40.8181,40.7182,40.7259,112900.0
2013-01-24 13:00:00,52.98,53.04,52.98,53.0,84200.0,40.7259,40.772,40.7259,40.7413,84200.0
2013-01-24 13:05:00,53.0,53.02,52.97,53.02,29100.0,40.7413,40.7566,40.7182,40.7566,29100.0
2013-01-24 13:10:00,53.02,53.03,52.99,53.0,25000.0,40.7566,40.7643,40.7336,40.7413,25000.0
2013-01-24 13:15:00,53.0,53.0,52.92,52.98,31700.0,40.7413,40.7413,40.6798,40.7259,31700.0
2013-01-24 13:20:00,52.99,53.01,52.98,52.99,37100.0,40.7336,40.749,40.7259,40.7336,37100.0
2013-01-24 13:25:00,53.0,53.03,52.99,53.01,37800.0,40.7413,40.7643,40.7336,40.749,37800.0
2013-01-24 13:30:00,53.01,53.03,52.99,53.0,35900.0,40.749,40.7643,40.7336,40.7413,35900.0
2013-01-24 13:35:00,53.01,53.07,53.0,53.07,37000.0,40.749,40.7951,40.7413,40.7951,37000.0
2013-01-24 13:40:00,53.06,53.1,53.05,53.09,48000.0,40.7874,40.8181,40.7797,40.8105,48000.0
2013-01-24 13:45:00,53.09,53.11,53.01,53.01,109900.0,40.8105,40.8258,40.749,40.749,109900.0
2013-01-24 13:50:00,53.02,53.07,53.01,53.04,49800.0,40.7566,40.7951,40.749,40.772,49800.0
2013-01-24 13:55:00,53.04,53.05,53.03,53.04,50800.0,40.772,40.7797,40.7643,40.772,50800.0
2013-01-24 14:00:00,53.04,53.04,52.94,52.95,72100.0,40.772,40.772,40.6952,40.7028,72100.0
2013-01-24 14:05:00,52.94,53.01,52.94,52.99,55200.0,40.6952,40.749,40.6952,40.7336,55200.0
2013-01-24 14:10:00,53.0,53.01,52.96,52.99,65400.0,40.7413,40.749,40.7105,40.7336,65400.0
2013-01-24 14:15:00,52.99,53.01,52.97,52.97,39000.0,40.7336,40.749,40.7182,40.7182,39000.0
2013-01-24 14:20:00,52.98,53.03,52.97,53.03,35700.0,40.7259,40.7643,40.7182,40.7643,35700.0
2013-01-24 14:25:00,53.03,53.05,53.02,53.04,50900.0,40.7643,40.7797,40.7566,40.772,50900.0
2013-01-24 14:30:00,53.05,53.09,53.04,53.06,69900.0,40.7797,40.8105,40.772,40.7874,69900.0
2013-01-24 14:35:00,53.06,53.13,53.06,53.1,51400.0,40.7874,40.8412,40.7874,40.8181,51400.0
2013-01-24 14:40:00,53.1,53.1,53.04,53.1,70500.0,40.8181,40.8181,40.772,40.8181,70500.0
2013-01-24 14:45:00,53.09,53.12,53.09,53.12,58200.0,40.8105,40.8335,40.8105,40.8335,58200.0
2013-01-24 14:50:00,53.12,53.14,53.09,53.11,75400.0,40.8335,40.8489,40.8105,40.8258,75400.0
2013-01-24 14:55:00,53.1,53.11,53.0,53.03,68800.0,40.8181,40.8258,40.7413,40.7643,68800.0
2013-01-24 15:00:00,53.03,53.06,53.03,53.06,79600.0,40.7643,40.7874,40.7643,40.7874,79600.0
2013-01-24 15:05:00,53.05,53.09,53.05,53.09,58300.0,40.7797,40.8105,40.7797,40.8105,58300.0
2013-01-24 15:10:00,53.09,53.11,53.06,53.06,140900.0,40.8105,40.8258,40.7874,40.7874,140900.0
2013-01-24 15:15:00,53.07,53.11,53.07,53.09,107100.0,40.7951,40.8258,40.7951,40.8105,107100.0
2013-01-24 15:20:00,53.1,53.14,53.09,53.11,87800.0,40.8181,40.8489,40.8105,40.8258,87800.0
2013-01-24 15:25:00,53.11,53.15,53.1,53.14,60200.0,40.8258,40.8566,40.8181,40.8489,60200.0
2013-01-24 15:30:00,53.15,53.15,53.1,53.13,176500.0,40.8566,40.8566,40.8181,40.8412,176500.0
2013-01-24 15:35:00,53.12,53.19,53.12,53.17,107300.0,40.8335,40.8873,40.8335,40.872,107300.0
2013-01-24 15:40:00,53.17,53.22,53.15,53.22,107500.0,40.872,40.9104,40.8566,40.9104,107500.0
2013-01-24 15:45:00,53.21,53.22,53.14,53.17,129800.0,40.9027,40.9104,40.8489,40.872,129800.0
2013-01-24 15:50:00,53.18,53.18,53.16,53.16,104700.0,40.8796,40.8796,40.8643,40.8643,104700.0
2013-01-24 15:55:00,53.16,53.2,53.11,53.16,274600.0,40.8643,40.895,40.8258,40.8643,274600.0
2013-01-25 09:30:00,53.17,53.43,53.14,53.41,135800.0,40.872,41.0718,40.8489,41.0564,135800.0
2013-01-25 09:35:00,53.4,53.52,53.35,53.5,72700.0,41.0488,41.141,41.0103,41.1256,72700.0
2013-01-25 09:40:00,53.49,53.49,53.25,53.41,84700.0,41.1179,41.1179,40.9335,41.0564,84700.0
2013-01-25 09:45:00,53.43,53.46,53.37,53.43,71200.0,41.0718,41.0949,41.0257,41.0718,71200.0
2013-01-25 09:50:00,53.44,53.48,53.42,53.47,63400.0,41.0795,41.1103,41.0641,41.1026,63400.0
2013-01-25 09:55:00,53.48,53.6,53.44,53.59,258500.0,41.1103,41.2025,41.0795,41.1948,258500.0
2013-01-25 10:00:00,53.59,53.62,53.57,53.6,190400.0,41.1948,41.2179,41.1794,41.2025,190400.0
2013-01-25 10:05:00,53.61,53.61,53.57,53.58,44200.0,41.2102,41.2102,41.1794,41.1871,44200.0
2013-01-25 10:10:00,53.58,53.67,53.58,53.64,83400.0,41.1871,41.2563,41.1871,41.2332,83400.0
2013-01-25 10:15:00,53.64,53.66,53.56,53.56,66700.0,41.2332,41.2486,41.1717,41.1717,66700.0
2013-01-25 10:20:00,53.56,53.56,53.48,53.48,68800.0,41.1717,41.1717,41.1103,41.1103,68800.0
2013-01-25 10:25:00,53.48,53.49,53.42,53.43,98900.0,41.1103,41.1179,41.0641,41.0718,98900.0
2013-01-25 10:30:00,53.43,53.47,53.43,53.46,44000.0,41.0718,41.1026,41.0718,41.0949,44000.0
2013-01-25 10:35:00,53.45,53.46,53.38,53.41,56300.0,41.0872,41.0949,41.0334,41.0564,56300.0
2013-01-25 10:40:00,53.4,53.42,53.3,53.31,204900.0,41.0488,41.0641,40.9719,40.9796,204900.0
2013-01-25 10:45:00,53.31,53.33,53.29,53.32,64600.0,40.9796,40.9949,40.9642,40.9873,64600.0
2013-01-25 10:50:00,53.31,53.38,53.31,53.31,90900.0,40.9796,41.0334,40.9796,40.9796,90900.0
2013-01-25 10:55:00,53.31,53.33,53.29,53.3,57200.0,40.9796,40.9949,40.9642,40.9719,57200.0
2013-01-25 11:00:00,53.29,53.31,53.28,53.28,50500.0,40.9642,40.9796,40.9565,40.9565,50500.0
2013-01-25 11:05:00,53.28,53.32,53.27,53.28,53600.0,40.9565,40.9873,40.9488,40.9565,53600.0
2013-01-25 11:10:00,53.27,53.29,53.26,53.26,38300.0,40.9488,40.9642,40.9411,40.9411,38300.0
2013-01-25 11:15:00,53.26,53.27,53.19,53.2,48400.0,40.9411,40.9488,40.8873,40.895,48400.0
2013-01-25 11:20:00,53.2,53.25,53.19,53.23,30700.0,40.895,40.9335,40.8873,40.9181,30700.0
2013-01-25 11:25:00,53.23,53.25,53.19,53.19,59900.0,40.9181,40.9335,40.8873,40.8873,59900.0
2013-01-25 11:30:00,53.19,53.24,53.19,53.21,23100.0,40.8873,40.9258,40.8873,40.9027,23100.0
2013-01-25 11:35:00,53.21,53.26,53.21,53.24,24600.0,40.9027,40.9411,40.9027,40.9258,24600.0
2013-01-25 11:40:00,53.25,53.25,53.24,53.24,49000.0,40.9335,40.9335,40.9258,40.9258,49000.0
2013-01-25 11:45:00,53.24,53.25,53.2,53.23,34600.0,40.9258,40.9335,40.895,40.9181,34600.0
2013-01-25 11:50:00,53.23,53.24,53.2,53.21,18800.0,40.9181,40.9258,40.895,40.9027,18800.0
2013-01-25 11:55:00,53.21,53.24,53.21,53.23,44800.0,40.9027,40.9258,40.9027,40.9181,44800.0
2013-01-25 12:00:00,53.22,53.27,53.22,53.26,29600.0,40.9104,40.9488,40.9104,40.9411,29600.0
2013-01-25 12:05:00,53.27,53.33,53.26,53.29,73500.0,40.9488,40.9949,40.9411,40.9642,73500.0
2013-01-25 12:10:00,53.29,53.36,53.29,53.35,85300.0,40.9642,41.018,40.9642,41.0103,85300.0
2013-01-25 12:15:00,53.34,53.35,53.29,53.29,55900.0,41.0026,41.0103,40.9642,40.9642,55900.0
2013-01-25 12:20:00,53.28,53.33,53.28,53.3,69500.0,40.9565,40.9949,40.9565,40.9719,69500.0
2013-01-25 12:25:00,53.3,53.3,53.28,53.3,25700.0,40.9719,40.9719,40.9565,40.9719,25700.0
2013-01-25 12:30:00,53.29,53.31,53.29,53.29,30000.0,40.9642,40.9796,40.9642,40.9642,30000.0
2013-01-25 12:35:00,53.29,53.31,53.29,53.3,8500.0,40.9642,40.9796,40.9642,40.9719,8500.0
2013-01-25 12:40:00,53.3,53.31,53.28,53.29,49600.0,40.9719,40.9796,40.9565,40.9642,49600.0
2013-01-25 12:45:00,53.28,53.32,53.28,53.32,40700.0,40.9565,40.9873,40.9565,40.9873,40700.0
2013-01-25 12:50:00,53.32,53.32,53.27,53.27,38100.0,40.9873,40.9873,40.9488,40.9488,38100.0
2013-01-25 12:55:00,53.27,53.27,53.23,53.24,25500.0,40.9488,40.9488,40.9181,40.9258,25500.0
2013-01-25 13:00:00,53.23,53.26,53.22,53.25,20300.0,40.9181,40.9411,40.9104,40.9335,20300.0
2013-01-25 13:05:00,53.25,53.28,53.25,53.28,37400.0,40.9335,40.9565,40.9335,40.9565,37400.0
2013-01-25 13:10:00,53.28,53.29,53.25,53.27,27000.0,40.9565,40.9642,40.9335,40.9488,27000.0
2013-01-25 13:15:00,53.27,53.3,53.26,53.3,17900.0,40.9488,40.9719,40.9411,40.9719,17900.0
2013-01-25 13:20:00,53.3,53.3,53.29,53.3,22300.0,40.9719,40.9719,40.9642,40.9719,22300.0
2013-01-25 13:25:00,53.31,53.31,53.27,53.28,21800.0,40.9796,40.9796,40.9488,40.9565,21800.0
2013-01-25 13:30:00,53.28,53.29,53.27,53.29,32600.0,40.9565,40.9642,40.9488,40.9642,32600.0
2013-01-25 13:35:00,53.29,53.29,53.28,53.29,22200.0,40.9642,40.9642,40.9565,40.9642,22200.0
2013-01-25 13:40:00,53.28,53.29,53.26,53.29,52000.0,40.9565,40.9642,40.9411,40.9642,52000.0
2013-01-25 13:45:00,53.29,53.31,53.27,53.29,48200.0,40.9642,40.9796,40.9488,40.9642,48200.0
2013-01-25 13:50:00,53.29,53.31,53.28,53.31,27900.0,40.9642,40.9796,40.9565,40.9796,27900.0
2013-01-25 13:55:00,53.31,53.31,53.2,53.22,153300.0,40.9796,40.9796,40.895,40.9104,153300.0
2013-01-25 14:00:00,53.22,53.25,53.22,53.24,36700.0,40.9104,40.9335,40.9104,40.9258,36700.0
2013-01-25 14:05:00,53.24,53.25,53.21,53.21,58100.0,40.9258,40.9335,40.9027,40.9027,58100.0
2013-01-25 14:10:00,53.2,53.22,53.19,53.2,64200.0,40.895,40.9104,40.8873,40.895,64200.0
2013-01-25 14:15:00,53.2,53.23,53.19,53.21,55200.0,40.895,40.9181,40.8873,40.9027,55200.0
2013-01-25 14:20:00,53.21,53.27,53.21,53.26,65600.0,40.9027,40.9488,40.9027,40.9411,65600.0
2013-01-25 14:25:00,53.26,53.26,53.2,53.2,70600.0,40.9411,40.9411,40.895,40.895,70600.0
2013-01-25 14:30:00,53.2,53.25,53.2,53.23,101200.0,40.895,40.9335,40.895,40.9181,101200.0
2013-01-25 14:35:00,53.24,53.26,53.23,53.25,55400.0,40.9258,40.9411,40.9181,40.9335,55400.0
2013-01-25 14:40:00,53.25,53.25,53.23,53.24,32200.0,40.9335,40.9335,40.9181,40.9258,32200.0
2013-01-25 14:45:00,53.25,53.26,53.23,53.24,48300.0,40.9335,40.9411,40.9181,40.9258,48300.0
2013-01-25 14:50:00,53.24,53.26,53.22,53.24,35900.0,40.9258,40.9411,40.9104,40.9258,35900.0
2013-01-25 14:55:00,53.24,53.25,53.22,53.24,48800.0,40.9258,40.9335,40.9104,40.9258,48800.0
2013-01-25 15:00:00,53.23,53.29,53.23,53.28,50500.0,40.9181,40.9642,40.9181,40.9565,50500.0
2013-01-25 15:05:00,53.29,53.29,53.24,53.27,49900.0,40.9642,40.9642,40.9258,40.9488,49900.0
2013-01-25 15:10:00,53.27,53.28,53.25,53.26,42300.0,40.9488,40.9565,40.9335,40.9411,42300.0
2013-01-25 15:15:00,53.25,53.29,53.25,53.26,60500.0,40.9335,40.9642,40.9335,40.9411,60500.0
2013-01-25 15:20:00,53.27,53.28,53.2,53.22,88900.0,40.9488,40.9565,40.895,40.9104,88900.0
2013-01-25 15:25:00,53.22,53.23,53.19,53.23,112500.0,40.9104,40.9181,40.8873,40.9181,112500.0
2013-01-25 15:30:00,53.24,53.25,53.19,53.19,79100.0,40.9258,40.9335,40.8873,40.8873,79100.0
2013-01-25 15:35:00,53.2,53.21,53.18,53.21,55200.0,40.895,40.9027,40.8796,40.9027,55200.0
2013-01-25 15:40:00,53.21,53.21,53.1,53.1,125200.0,40.9027,40.9027,40.8181,40.8181,125200.0
2013-01-25 15:45:00,53.11,53.21,53.09,53.19,276500.0,40.8258,40.9027,40.8105,40.8873,276500.0
2013-01-25 15:50:00,53.18,53.23,53.18,53.21,155100.0,40.8796,40.9181,40.8796,40.9027,155100.0
2013-01-25 15:55:00,53.21,53.25,53.19,53.25,233600.0,40.9027,40.9335,40.8873,40.9335,233600.0
2013-01-28 09:30:00,53.02,53.15,52.91,52.92,247800.0,40.7566,40.8566,40.6721,40.6798,247800.0
2013-01-28 09:35:00,52.92,53.05,52.84,52.98,94900.0,40.6798,40.7797,40.6183,40.7259,94900.0
2013-01-28 09:40:00,52.98,53.05,52.88,52.98,57300.0,40.7259,40.7797,40.649,40.7259,57300.0
2013-01-28 09:45:00,52.98,53.02,52.9,52.99,108600.0,40.7259,40.7566,40.6644,40.7336,108600.0
2013-01-28 09:50:00,52.99,53.01,52.91,52.91,122500.0,40.7336,40.749,40.6721,40.6721,122500.0
2013-01-28 09:55:00,52.91,52.96,52.9,52.9,66900.0,40.6721,40.7105,40.6644,40.6644,66900.0
2013-01-28 10:00:00,52.9,52.98,52.86,52.96,74500.0,40.6644,40.7259,40.6337,40.7105,74500.0
2013-01-28 10:05:00,52.96,52.97,52.92,52.92,72600.0,40.7105,40.7182,40.6798,40.6798,72600.0
2013-01-28 10:10:00,52.92,52.95,52.86,52.89,61600.0,40.6798,40.7028,40.6337,40.6567,61600.0
2013-01-28 10:15:00,52.89,52.97,52.89,52.94,83500.0,40.6567,40.7182,40.6567,40.6952,83500.0
2013-01-28 10:20:00,52.93,53.03,52.93,53.01,87700.0,40.6875,40.7643,40.6875,40.749,87700.0
2013-01-28 10:25:00,53.0,53.0,52.92,52.97,47400.0,40.7413,40.7413,40.6798,40.7182,47400.0
2013-01-28 10:30:00,52.98,53.0,52.93,52.98,55800.0,40.7259,40.7413,40.6875,40.7259,55800.0
2013-01-28 10:35:00,52.97,53.0,52.97,53.0,34700.0,40.7182,40.7413,40.7182,40.7413,34700.0
2013-01-28 10:40:00,53.0,53.01,52.95,52.97,42000.0,40.7413,40.749,40.7028,40.7182,42000.0
2013-01-28 10:45:00,52.97,52.98,52.92,52.95,57800.0,40.7182,40.7259,40.6798,40.7028,57800.0
2013-01-28 10:50:00,52.94,52.97,52.93,52.94,21500.0,40.6952,40.7182,40.6875,40.6952,21500.0
2013-01-28 10:55:00,52.94,52.98,52.91,52.98,47000.0,40.6952,40.7259,40.6721,40.7259,47000.0
2013-01-28 11:00:00,52.97,53.0,52.95,52.98,31600.0,40.7182,40.7413,40.7028,40.7259,31600.0
2013-01-28 11:05:00,52.99,53.01,52.93,52.93,52200.0,40.7336,40.749,40.6875,40.6875,52200.0
2013-01-28 11:10:00,52.93,52.95,52.92,52.93,31100.0,40.6875,40.7028,40.6798,40.6875,31100.0
2013-01-28 11:15:00,52.93,52.96,52.92,52.95,31200.0,40.6875,40.7105,40.6798,40.7028,31200.0
2013-01-28 11:20:00,52.94,52.96,52.9,52.94,115900.0,40.6952,40.7105,40.6644,40.6952,115900.0
2013-01-28 11:25:00,52.95,53.04,52.95,53.04,35300.0,40.7028,40.772,40.7028,40.772,35300.0
2013-01-28 11:30:00,53.04,53.13,53.02,53.12,68700.0,40.772,40.8412,40.7566,40.8335,68700.0
2013-01-28 11:35:00,53.12,53.15,53.1,53.14,32800.0,40.8335,40.8566,40.8181,40.8489,32800.0
2013-01-28 11:40:00,53.14,53.2,53.13,53.2,25000.0,40.8489,40.895,40.8412,40.895,25000.0
2013-01-28 11:45:00,53.2,53.21,53.17,53.19,28900.0,40.895,40.9027,40.872,40.8873,28900.0
2013-01-28 11:50:00,53.2,53.25,53.2,53.21,51100.0,40.895,40.9335,40.895,40.9027,51100.0
2013-01-28 11:55:00,53.21,53.24,53.19,53.2,22700.0,40.9027,40.9258,40.8873,40.895,22700.0
2013-01-28 12:00:00,53.21,53.21,53.15,53.16,40300.0,40.9027,40.9027,40.8566,40.8643,40300.0
2013-01-28 12:05:00,53.16,53.16,53.08,53.1,75600.0,40.8643,40.8643,40.8028,40.8181,75600.0
2013-01-28 12:10:00,53.1,53.13,53.07,53.07,34000.0,40.8181,40.8412,40.7951,40.7951,34000.0
2013-01-28 12:15:00,53.07,53.07,52.99,53.01,121400.0,40.7951,40.7951,40.7336,40.749,121400.0
2013-01-28 12:20:00,53.01,53.01,52.97,53.0,36700.0,40.749,40.749,40.7182,40.7413,36700.0
2013-01-28 12:25:00,53.0,53.03,52.96,53.02,37300.0,40.7413,40.7643,40.7105,40.7566,37300.0
2013-01-28 12:30:00,53.03,53.04,52.93,52.93,48500.0,40.7643,40.772,40.6875,40.6875,48500.0
2013-01-28 12:35:00,52.94,52.99,52.93,52.98,32400.0,40.6952,40.7336,40.6875,40.7259,32400.0
2013-01-28 12:40:00,52.98,53.0,52.98,53.0,15400.0,40.7259,40.7413,40.7259,40.7413,15400.0
2013-01-28 12:45:00,52.99,53.05,52.97,52.97,52000.0,40.7336,40.7797,40.7182,40.7182,52000.0
2013-01-28 12:50:00,52.98,53.02,52.94,52.95,41300.0,40.7259,40.7566,40.6952,40.7028,41300.0
2013-01-28 12:55:00,52.95,52.95,52.84,52.84,230200.0,40.7028,40.7028,40.6183,40.6183,230200.0
2013-01-28 13:00:00,52.84,52.88,52.84,52.85,193700.0,40.6183,40.649,40.6183,40.626,193700.0
2013-01-28 13:05:00,52.85,52.86,52.81,52.83,81800.0,40.626,40.6337,40.5952,40.6106,81800.0
2013-01-28 13:10:00,52.83,52.83,52.77,52.78,78400.0,40.6106,40.6106,40.5645,40.5722,78400.0
2013-01-28 13:15:00,52.77,52.78,52.69,52.7,165000.0,40.5645,40.5722,40.503,40.5107,165000.0
2013-01-28 13:20:00,52.7,52.71,52.66,52.67,96900.0,40.5107,40.5184,40.4799,40.4876,96900.0
2013-01-28 13:25:00,52.68,52.76,52.68,52.75,46500.0,40.4953,40.5568,40.4953,40.5491,46500.0
2013-01-28 13:30:00,52.75,52.76,52.64,52.65,266600.0,40.5491,40.5568,40.4645,40.4722,266600.0
2013-01-28 13:35:00,52.65,52.71,52.62,52.69,73900.0,40.4722,40.5184,40.4492,40.503,73900.0
2013-01-28 13:40:00,52.7,52.7,52.59,52.6,71100.0,40.5107,40.5107,40.4261,40.4338,71100.0
2013-01-28 13:45:00,52.6,52.61,52.54,52.55,313300.0,40.4338,40.4415,40.3877,40.3954,313300.0
2013-01-28 13:50:00,52.54,52.56,52.53,52.55,58900.0,40.3877,40.403,40.38,40.3954,58900.0
2013-01-28 13:55:00,52.55,52.58,52.52,52.56,104700.0,40.3954,40.4184,40.3723,40.403,104700.0
2013-01-28 14:00:00,52.58,52.74,52.57,52.72,45100.0,40.4184,40.5414,40.4107,40.526,45100.0
2013-01-28 14:05:00,52.72,52.79,52.67,52.69,113100.0,40.526,40.5798,40.4876,40.503,113100.0
2013-01-28 14:10:00,52.68,52.78,52.68,52.77,214400.0,40.4953,40.5722,40.4953,40.5645,214400.0
2013-01-28 14:15:00,52.76,52.77,52.68,52.7,94400.0,40.5568,40.5645,40.4953,40.5107,94400.0
2013-01-28 14:20:00,52.69,52.72,52.65,52.71,34600.0,40.503,40.526,40.4722,40.5184,34600.0
2013-01-28 14:25:00,52.7,52.73,52.67,52.72,44800.0,40.5107,40.5337,40.4876,40.526,44800.0
2013-01-28 14:30:00,52.72,52.72,52.52,52.59,207700.0,40.526,40.526,40.3723,40.4261,207700.0
2013-01-28 14:35:00,52.58,52.68,52.58,52.64,58700.0,40.4184,40.4953,40.4184,40.4645,58700.0
2013-01-28 14:40:00,52.64,52.65,52.58,52.59,33200.0,40.4645,40.4722,40.4184,40.4261,33200.0
2013-01-28 14:45:00,52.59,52.66,52.58,52.64,42200.0,40.4261,40.4799,40.4184,40.4645,42200.0
2013-01-28 14:50:00,52.64,52.66,52.61,52.63,30300.0,40.4645,40.4799,40.4415,40.4569,30300.0
2013-01-28 14:55:00,52.63,52.63,52.58,52.59,23500.0,40.4569,40.4569,40.4184,40.4261,23500.0
2013-01-28 15:00:00,52.59,52.61,52.57,52.57,133100.0,40.4261,40.4415,40.4107,40.4107,133100.0
2013-01-28 15:05:00,52.57,52.59,52.55,52.59,57300.0,40.4107,40.4261,40.3954,40.4261,57300.0
2013-01-28 15:10:00,52.59,52.61,52.57,52.6,114000.0,40.4261,40.4415,40.4107,40.4338,114000.0
2013-01-28 15:15:00,52.6,52.69,52.59,52.68,41100.0,40.4338,40.503,40.4261,40.4953,41100.0
2013-01-28 15:20:00,52.68,52.68,52.53,52.56,93000.0,40.4953,40.4953,40.38,40.403,93000.0
2013-01-28 15:25:00,52.56,52.59,52.46,52.53,416000.0,40.403,40.4261,40.3262,40.38,416000.0
2013-01-28 15:30:00,52.54,52.54,52.48,52.53,107500.0,40.3877,40.3877,40.3416,40.38,107500.0
2013-01-28 15:35:00,52.52,52.53,52.48,52.49,351300.0,40.3723,40.38,40.3416,40.3492,351300.0
2013-01-28 15:40:00,52.48,52.53,52.46,52.49,294800.0,40.3416,40.38,40.3262,40.3492,294800.0
2013-01-28 15:45:00,52.49,52.63,52.48,52.62,189500.0,40.3492,40.4569,40.3416,40.4492,189500.0
2013-01-28 15:50:00,52.62,52.65,52.6,52.64,119900.0,40.4492,40.4722,40.4338,40.4645,119900.0
2013-01-28 15:55:00,52.65,52.67,52.6,52.65,269200.0,40.4722,40.4876,40.4338,40.4722,269200.0
2013-01-29 09:30:00,52.76,53.09,52.76,53.01,205600.0,40.5568,40.8105,40.5568,40.749,205600.0
2013-01-29 09:35:00,53.0,53.36,52.85,53.34,204400.0,40.7413,41.018,40.626,41.0026,204400.0
2013-01-29 09:40:00,53.34,53.56,53.15,53.54,248400.0,41.0026,41.1717,40.8566,41.1564,248400.0
2013-01-29 09:45:00,53.54,53.55,53.24,53.27,235500.0,41.1564,41.1641,40.9258,40.9488,235500.0
2013-01-29 09:50:00,53.27,53.7,53.27,53.67,137000.0,40.9488,41.2794,40.9488,41.2563,137000.0
2013-01-29 09:55:00,53.67,53.74,53.63,53.7,175800.0,41.2563,41.3101,41.2256,41.2794,175800.0
2013-01-29 10:00:00,53.7,53.72,53.51,53.65,161900.0,41.2794,41.2947,41.1333,41.2409,161900.0
2013-01-29 10:05:00,53.65,53.74,53.57,53.72,181200.0,41.2409,41.3101,41.1794,41.2947,181200.0
2013-01-29 10:10:00,53.72,53.73,53.66,53.69,134500.0,41.2947,41.3024,41.2486,41.2717,134500.0
2013-01-29 10:15:00,53.69,53.72,53.66,53.69,140700.0,41.2717,41.2947,41.2486,41.2717,140700.0
2013-01-29 10:20:00,53.7,53.72,53.66,53.68,144800.0,41.2794,41.2947,41.2486,41.264,144800.0
2013-01-29 10:25:00,53.67,53.72,53.63,53.71,123600.0,41.2563,41.2947,41.2256,41.2871,123600.0
2013-01-29 10:30:00,53.72,53.83,53.7,53.83,220200.0,41.2947,41.3793,41.2794,41.3793,220200.0
2013-01-29 10:35:00,53.83,53.95,53.82,53.95,116800.0,41.3793,41.4715,41.3716,41.4715,116800.0
2013-01-29 10:40:00,53.94,54.06,53.92,54.0,298900.0,41.4639,41.5561,41.4485,41.51,298900.0
2013-01-29 10:45:00,54.0,54.1,53.92,54.1,155500.0,41.51,41.5868,41.4485,41.5868,155500.0
2013-01-29 10:50:00,54.1,54.28,54.09,54.24,263300.0,41.5868,41.7252,41.5792,41.6945,263300.0
2013-01-29 10:55:00,54.23,54.55,54.2,54.4,354300.0,41.6868,41.9328,41.6637,41.8175,354300.0
2013-01-29 11:00:00,54.4,54.51,54.27,54.34,310600.0,41.8175,41.902,41.7175,41.7713,310600.0
2013-01-29 11:05:00,54.36,54.57,54.36,54.56,157100.0,41.7867,41.9481,41.7867,41.9405,157100.0
2013-01-29 11:10:00,54.56,54.59,54.44,54.46,131400.0,41.9405,41.9635,41.8482,41.8636,131400.0
2013-01-29 11:15:00,54.45,54.45,54.3,54.37,166200.0,41.8559,41.8559,41.7406,41.7944,166200.0
2013-01-29 11:20:00,54.37,54.49,54.22,54.4,101100.0,41.7944,41.8866,41.6791,41.8175,101100.0
2013-01-29 11:25:00,54.41,54.47,54.35,54.41,65400.0,41.8251,41.8713,41.779,41.8251,65400.0
2013-01-29 11:30:00,54.41,54.43,54.31,54.4,91300.0,41.8251,41.8405,41.7483,41.8175,91300.0
2013-01-29 11:35:00,54.4,54.41,54.27,54.36,71400.0,41.8175,41.8251,41.7175,41.7867,71400.0
2013-01-29 11:40:00,54.35,54.42,54.34,54.38,69800.0,41.779,41.8328,41.7713,41.8021,69800.0
2013-01-29 11:45:00,54.38,54.41,54.35,54.41,57900.0,41.8021,41.8251,41.779,41.8251,57900.0
2013-01-29 11:50:00,54.41,54.48,54.4,54.48,88200.0,41.8251,41.879,41.8175,41.879,88200.0
2013-01-29 11:55:00,54.48,54.57,54.45,54.54,113300.0,41.879,41.9481,41.8559,41.9251,113300.0
2013-01-29 12:00:00,54.54,54.59,54.47,54.57,57100.0,41.9251,41.9635,41.8713,41.9481,57100.0
2013-01-29 12:05:00,54.57,54.63,54.5,54.63,89500.0,41.9481,41.9943,41.8943,41.9943,89500.0
2013-01-29 12:10:00,54.63,54.67,54.59,54.64,77800.0,41.9943,42.025,41.9635,42.0019,77800.0
2013-01-29 12:15:00,54.63,54.66,54.56,54.61,42400.0,41.9943,42.0173,41.9405,41.9789,42400.0
2013-01-29 12:20:00,54.61,54.61,54.5,54.55,64900.0,41.9789,41.9789,41.8943,41.9328,64900.0
2013-01-29 12:25:00,54.54,54.57,54.51,54.53,34600.0,41.9251,41.9481,41.902,41.9174,34600.0
2013-01-29 12:30:00,54.54,54.61,54.53,54.61,27400.0,41.9251,41.9789,41.9174,41.9789,27400.0
2013-01-29 12:35:00,54.61,54.64,54.57,54.64,52800.0,41.9789,42.0019,41.9481,42.0019,52800.0
2013-01-29 12:40:00,54.64,54.67,54.62,54.67,24700.0,42.0019,42.025,41.9866,42.025,24700.0
2013-01-29 12:45:00,54.66,54.67,54.6,54.65,39400.0,42.0173,42.025,41.9712,42.0096,39400.0
2013-01-29 12:50:00,54.65,54.67,54.64,54.64,29700.0,42.0096,42.025,42.0019,42.0019,29700.0
2013-01-29 12:55:00,54.64,54.66,54.57,54.65,48300.0,42.0019,42.0173,41.9481,42.0096,48300.0
2013-01-29 13:00:00,54.64,54.69,54.59,54.69,40200.0,42.0019,42.0404,41.9635,42.0404,40200.0
2013-01-29 13:05:00,54.68,54.7,54.64,54.69,41500.0,42.0327,42.0481,42.0019,42.0404,41500.0
2013-01-29 13:10:00,54.7,54.74,54.65,54.7,78600.0,42.0481,42.0788,42.0096,42.0481,78600.0
2013-01-29 13:15:00,54.69,54.73,54.67,54.73,46300.0,42.0404,42.0711,42.025,42.0711,46300.0
2013-01-29 13:20:00,54.73,54.79,54.72,54.77,172100.0,42.0711,42.1173,42.0634,42.1019,172100.0
2013-01-29 13:25:00,54.77,54.84,54.74,54.84,157900.0,42.1019,42.1557,42.0788,42.1557,157900.0
2013-01-29 13:30:00,54.84,54.87,54.81,54.82,136500.0,42.1557,42.1788,42.1326,42.1403,136500.0
2013-01-29 13:35:00,54.82,54.83,54.76,54.77,351000.0,42.1403,42.148,42.0942,42.1019,351000.0
2013-01-29 13:40:00,54.78,54.81,54.77,54.79,173200.0,42.1096,42.1326,42.1019,42.1173,173200.0
2013-01-29 13:45:00,54.79,54.8,54.56,54.6,129500.0,42.1173,42.1249,41.9405,41.9712,129500.0
2013-01-29 13:50:00,54.6,54.65,54.58,54.59,57100.0,41.9712,42.0096,41.9558,41.9635,57100.0
2013-01-29 13:55:00,54.59,54.6,54.53,54.6,56000.0,41.9635,41.9712,41.9174,41.9712,56000.0
2013-01-29 14:00:00,54.6,54.67,54.59,54.64,121200.0,41.9712,42.025,41.9635,42.0019,121200.0
2013-01-29 14:05:00,54.64,54.71,54.63,54.66,204700.0,42.0019,42.0558,41.9943,42.0173,204700.0
2013-01-29 14:10:00,54.66,54.66,54.55,54.58,35800.0,42.0173,42.0173,41.9328,41.9558,35800.0
2013-01-29 14:15:00,54.58,54.66,54.58,54.63,89600.0,41.9558,42.0173,41.9558,41.9943,89600.0
2013-01-29 14:20:00,54.63,54.69,54.63,54.69,37100.0,41.9943,42.0404,41.9943,42.0404,37100.0
2013-01-29 14:25:00,54.68,54.71,54.64,54.68,45900.0,42.0327,42.0558,42.0019,42.0327,45900.0
2013-01-29 14:30:00,54.68,54.68,54.6,54.63,54100.0,42.0327,42.0327,41.9712,41.9943,54100.0
2013-01-29 14:35:00,54.63,54.63,54.55,54.57,71500.0,41.9943,41.9943,41.9328,41.9481,71500.0
2013-01-29 14:40:00,54.56,54.59,54.35,54.37,142900.0,41.9405,41.9635,41.779,41.7944,142900.0
2013-01-29 14:45:00,54.37,54.45,54.32,54.38,90500.0,41.7944,41.8559,41.756,41.8021,90500.0
2013-01-29 14:50:00,54.39,54.44,54.35,54.36,64400.0,41.8098,41.8482,41.779,41.7867,64400.0
2013-01-29 14:55:00,54.36,54.43,54.33,54.34,59400.0,41.7867,41.8405,41.7637,41.7713,59400.0
2013-01-29 15:00:00,54.34,54.5,54.34,54.35,83800.0,41.7713,41.8943,41.7713,41.779,83800.0
2013-01-29 15:05:00,54.35,54.46,54.34,54.4,97400.0,41.779,41.8636,41.7713,41.8175,97400.0
2013-01-29 15:10:00,54.41,54.5,54.37,54.37,80000.0,41.8251,41.8943,41.7944,41.7944,80000.0
2013-01-29 15:15:00,54.38,54.49,54.32,54.35,98800.0,41.8021,41.8866,41.756,41.779,98800.0
2013-01-29 15:20:00,54.35,54.36,54.26,54.3,108900.0,41.779,41.7867,41.7098,41.7406,108900.0
2013-01-29 15:25:00,54.3,54.38,54.22,54.37,118800.0,41.7406,41.8021,41.6791,41.7944,118800.0
2013-01-29 15:30:00,54.38,54.44,54.34,54.38,134200.0,41.8021,41.8482,41.7713,41.8021,134200.0
2013-01-29 15:35:00,54.38,54.49,54.37,54.48,120500.0,41.8021,41.8866,41.7944,41.879,120500.0
2013-01-29 15:40:00,54.47,54.5,54.41,54.43,98500.0,41.8713,41.8943,41.8251,41.8405,98500.0
2013-01-29 15:45:00,54.41,54.46,54.32,54.33,140500.0,41.8251,41.8636,41.756,41.7637,140500.0
2013-01-29 15:50:00,54.33,54.4,54.31,54.32,177900.0,41.7637,41.8175,41.7483,41.756,177900.0
2013-01-29 15:55:00,54.32,54.46,54.32,54.33,458700.0,41.756,41.8636,41.756,41.7637,458700.0
2013-01-30 09:30:00,54.23,54.37,54.05,54.13,199100.0,41.6868,41.7944,41.5484,41.6099,199100.0
2013-01-30 09:35:00,54.13,54.35,54.13,54.35,113400.0,41.6099,41.779,41.6099,41.779,113400.0
2013-01-30 09:40:00,54.35,54.63,54.34,54.6,124200.0,41.779,41.9943,41.7713,41.9712,124200.0
2013-01-30 09:45:00,54.62,54.77,54.6,54.75,204700.0,41.9866,42.1019,41.9712,42.0865,204700.0
2013-01-30 09:50:00,54.74,54.78,54.63,54.71,155100.0,42.0788,42.1096,41.9943,42.0558,155100.0
2013-01-30 09:55:00,54.71,54.75,54.63,54.65,53100.0,42.0558,42.0865,41.9943,42.0096,53100.0
2013-01-30 10:00:00,54.64,54.69,54.54,54.55,101600.0,42.0019,42.0404,41.9251,41.9328,101600.0
2013-01-30 10:05:00,54.56,54.61,54.51,54.51,66600.0,41.9405,41.9789,41.902,41.902,66600.0
2013-01-30 10:10:00,54.5,54.53,54.45,54.47,56200.0,41.8943,41.9174,41.8559,41.8713,56200.0
2013-01-30 10:15:00,54.47,54.65,54.47,54.62,86600.0,41.8713,42.0096,41.8713,41.9866,86600.0
2013-01-30 10:20:00,54.61,54.73,54.57,54.7,102700.0,41.9789,42.0711,41.9481,42.0481,102700.0
2013-01-30 10:25:00,54.71,54.71,54.59,54.61,51100.0,42.0558,42.0558,41.9635,41.9789,51100.0
2013-01-30 10:30:00,54.61,54.61,54.54,54.61,47600.0,41.9789,41.9789,41.9251,41.9789,47600.0
2013-01-30 10:35:00,54.61,54.65,54.59,54.62,62400.0,41.9789,42.0096,41.9635,41.9866,62400.0
2013-01-30 10:40:00,54.62,54.63,54.56,54.56,43000.0,41.9866,41.9943,41.9405,41.9405,43000.0
2013-01-30 10:45:00,54.55,54.62,54.54,54.56,44900.0,41.9328,41.9866,41.9251,41.9405,44900.0
2013-01-30 10:50:00,54.56,54.56,54.47,54.47,68100.0,41.9405,41.9405,41.8713,41.8713,68100.0
2013-01-30 10:55:00,54.47,54.51,54.42,54.49,47800.0,41.8713,41.902,41.8328,41.8866,47800.0
2013-01-30 11:00:00,54.48,54.5,54.43,54.43,44800.0,41.879,41.8943,41.8405,41.8405,44800.0
2013-01-30 11:05:00,54.43,54.48,54.43,54.44,48100.0,41.8405,41.879,41.8405,41.8482,48100.0
2013-01-30 11:10:00,54.44,54.47,54.4,54.4,31500.0,41.8482,41.8713,41.8175,41.8175,31500.0
2013-01-30 11:15:00,54.4,54.45,54.38,54.45,53300.0,41.8175,41.8559,41.8021,41.8559,53300.0
2013-01-30 11:20:00,54.45,54.47,54.39,54.4,25000.0,41.8559,41.8713,41.8098,41.8175,25000.0
2013-01-30 11:25:00,54.39,54.4,54.33,54.35,33700.0,41.8098,41.8175,41.7637,41.779,33700.0
2013-01-30 11:30:00,54.35,54.39,54.28,54.31,39300.0,41.779,41.8098,41.7252,41.7483,39300.0
2013-01-30 11:35:00,54.31,54.38,54.29,54.33,75100.0,41.7483,41.8021,41.7329,41.7637,75100.0
2013-01-30 11:40:00,54.33,54.34,54.27,54.27,82700.0,41.7637,41.7713,41.7175,41.7175,82700.0
2013-01-30 11:45:00,54.28,54.35,54.28,54.3,61900.0,41.7252,41.779,41.7252,41.7406,61900.0
2013-01-30 11:50:00,54.3,54.34,54.27,54.32,55600.0,41.7406,41.7713,41.7175,41.756,55600.0
2013-01-30 11:55:00,54.33,54.33,54.26,54.29,26700.0,41.7637,41.7637,41.7098,41.7329,26700.0
2013-01-30 12:00:00,54.29,54.35,54.27,54.31,41700.0,41.7329,41.779,41.7175,41.7483,41700.0
2013-01-30 12:05:00,54.31,54.31,54.23,54.24,52500.0,41.7483,41.7483,41.6868,41.6945,52500.0
2013-01-30 12:10:00,54.25,54.3,54.23,54.23,25800.0,41.7022,41.7406,41.6868,41.6868,25800.0
2013-01-30 12:15:00,54.23,54.27,54.18,54.19,46500.0,41.6868,41.7175,41.6483,41.656,46500.0
2013-01-30 12:20:00,54.19,54.19,54.13,54.18,56300.0,41.656,41.656,41.6099,41.6483,56300.0
2013-01-30 12:25:00,54.17,54.17,54.11,54.11,24300.0,41.6407,41.6407,41.5945,41.5945,24300.0
2013-01-30 12:30:00,54.11,54.16,54.11,54.14,35600.0,41.5945,41.633,41.5945,41.6176,35600.0
2013-01-30 12:35:00,54.15,54.17,54.12,54.16,28300.0,41.6253,41.6407,41.6022,41.633,28300.0
2013-01-30 12:40:00,54.16,54.18,54.14,54.16,32300.0,41.633,41.6483,41.6176,41.633,32300.0
2013-01-30 12:45:00,54.17,54.19,54.11,54.15,173200.0,41.6407,41.656,41.5945,41.6253,173200.0
2013-01-30 12:50:00,54.14,54.18,54.13,54.15,36600.0,41.6176,41.6483,41.6099,41.6253,36600.0
2013-01-30 12:55:00,54.15,54.25,54.15,54.22,33400.0,41.6253,41.7022,41.6253,41.6791,33400.0
2013-01-30 13:00:00,54.21,54.22,54.18,54.18,29600.0,41.6714,41.6791,41.6483,41.6483,29600.0
2013-01-30 13:05:00,54.19,54.21,54.18,54.2,36300.0,41.656,41.6714,41.6483,41.6637,36300.0
2013-01-30 13:10:00,54.19,54.2,54.12,54.16,59800.0,41.656,41.6637,41.6022,41.633,59800.0
2013-01-30 13:15:00,54.16,54.16,54.12,54.14,37700.0,41.633,41.633,41.6022,41.6176,37700.0
2013-01-30 13:20:00,54.15,54.16,54.13,54.14,51300.0,41.6253,41.633,41.6099,41.6176,51300.0
2013-01-30 13:25:00,54.14,54.19,54.14,54.18,19300.0,41.6176,41.656,41.6176,41.6483,19300.0
2013-01-30 13:30:00,54.19,54.19,54.17,54.17,22400.0,41.656,41.656,41.6407,41.6407,22400.0
2013-01-30 13:35:00,54.17,54.17,54.12,54.12,28900.0,41.6407,41.6407,41.6022,41.6022,28900.0
2013-01-30 13:40:00,54.12,54.16,54.11,54.14,25200.0,41.6022,41.633,41.5945,41.6176,25200.0
2013-01-30 13:45:00,54.15,54.17,54.14,54.15,33700.0,41.6253,41.6407,41.6176,41.6253,33700.0
2013-01-30 13:50:00,54.15,54.17,54.13,54.14,23200.0,41.6253,41.6407,41.6099,41.6176,23200.0
2013-01-30 13:55:00,54.14,54.15,54.06,54.11,47900.0,41.6176,41.6253,41.5561,41.5945,47900.0
2013-01-30 14:00:00,54.11,54.14,54.11,54.12,16200.0,41.5945,41.6176,41.5945,41.6022,16200.0
2013-01-30 14:05:00,54.12,54.14,54.1,54.11,29700.0,41.6022,41.6176,41.5868,41.5945,29700.0
2013-01-30 14:10:00,54.11,54.17,54.11,54.13,52000.0,41.5945,41.6407,41.5945,41.6099,52000.0
2013-01-30 14:15:00,54.12,54.12,54.06,54.06,74200.0,41.6022,41.6022,41.5561,41.5561,74200.0
2013-01-30 14:20:00,54.07,54.12,54.0,54.0,53200.0,41.5638,41.6022,41.51,41.51,53200.0
2013-01-30 14:25:00,54.0,54.08,53.99,54.07,61900.0,41.51,41.5715,41.5023,41.5638,61900.0
2013-01-30 14:30:00,54.08,54.14,54.03,54.12,77700.0,41.5715,41.6176,41.533,41.6022,77700.0
2013-01-30 14:35:00,54.12,54.17,54.08,54.17,72100.0,41.6022,41.6407,41.5715,41.6407,72100.0
2013-01-30 14:40:00,54.17,54.2,54.16,54.19,38100.0,41.6407,41.6637,41.633,41.656,38100.0
2013-01-30 14:45:00,54.19,54.19,54.11,54.12,81200.0,41.656,41.656,41.5945,41.6022,81200.0
2013-01-30 14:50:00,54.13,54.15,54.1,54.13,52800.0,41.6099,41.6253,41.5868,41.6099,52800.0
2013-01-30 14:55:00,54.13,54.17,54.13,54.17,72100.0,41.6099,41.6407,41.6099,41.6407,72100.0
2013-01-30 15:00:00,54.16,54.23,54.16,54.18,98900.0,41.633,41.6868,41.633,41.6483,98900.0
2013-01-30 15:05:00,54.19,54.2,54.17,54.18,49700.0,41.656,41.6637,41.6407,41.6483,49700.0
2013-01-30 15:10:00,54.17,54.18,54.12,54.12,72600.0,41.6407,41.6483,41.6022,41.6022,72600.0
2013-01-30 15:15:00,54.12,54.19,54.11,54.18,129400.0,41.6022,41.656,41.5945,41.6483,129400.0
2013-01-30 15:20:00,54.18,54.19,54.06,54.08,87200.0,41.6483,41.656,41.5561,41.5715,87200.0
2013-01-30 15:25:00,54.07,54.17,54.07,54.16,56300.0,41.5638,41.6407,41.5638,41.633,56300.0
2013-01-30 15:30:00,54.16,54.18,54.06,54.11,143800.0,41.633,41.6483,41.5561,41.5945,143800.0
2013-01-30 15:35:00,54.11,54.13,54.07,54.11,103800.0,41.5945,41.6099,41.5638,41.5945,103800.0
2013-01-30 15:40:00,54.11,54.16,54.09,54.11,107500.0,41.5945,41.633,41.5792,41.5945,107500.0
2013-01-30 15:45:00,54.12,54.19,54.12,54.15,234700.0,41.6022,41.656,41.6022,41.6253,234700.0
2013-01-30 15:50:00,54.14,54.15,54.03,54.06,259800.0,41.6176,41.6253,41.533,41.5561,259800.0
2013-01-30 15:55:00,54.06,54.16,54.02,54.15,409400.0,41.5561,41.633,41.5254,41.6253,409400.0
2013-01-31 09:30:00,54.07,54.08,53.21,53.87,263600.0,41.5638,41.5715,40.9027,41.41,263600.0
2013-01-31 09:35:00,53.88,54.04,53.83,53.99,75300.0,41.4177,41.5407,41.3793,41.5023,75300.0
2013-01-31 09:40:00,54.0,54.16,53.98,54.16,80600.0,41.51,41.633,41.4946,41.633,80600.0
2013-01-31 09:45:00,54.16,54.16,54.09,54.14,56300.0,41.633,41.633,41.5792,41.6176,56300.0
2013-01-31 09:50:00,54.15,54.16,54.06,54.07,67800.0,41.6253,41.633,41.5561,41.5638,67800.0
2013-01-31 09:55:00,54.07,54.11,54.01,54.07,74100.0,41.5638,41.5945,41.5177,41.5638,74100.0
2013-01-31 10:00:00,54.08,54.14,54.03,54.03,64200.0,41.5715,41.6176,41.533,41.533,64200.0
2013-01-31 10:05:00,54.04,54.04,53.97,53.99,31200.0,41.5407,41.5407,41.4869,41.5023,31200.0
2013-01-31 10:10:00,53.99,54.08,53.99,54.01,45300.0,41.5023,41.5715,41.5023,41.5177,45300.0
2013-01-31 10:15:00,54.01,54.04,53.98,54.0,74400.0,41.5177,41.5407,41.4946,41.51,74400.0
2013-01-31 10:20:00,54.0,54.03,53.97,54.03,62300.0,41.51,41.533,41.4869,41.533,62300.0
2013-01-31 10:25:00,54.03,54.07,53.95,53.99,127600.0,41.533,41.5638,41.4715,41.5023,127600.0
2013-01-31 10:30:00,53.99,54.01,53.96,53.99,82900.0,41.5023,41.5177,41.4792,41.5023,82900.0
2013-01-31 10:35:00,53.99,54.02,53.95,53.98,35200.0,41.5023,41.5254,41.4715,41.4946,35200.0
2013-01-31 10:40:00,53.98,54.0,53.94,53.98,29000.0,41.4946,41.51,41.4639,41.4946,29000.0
2013-01-31 10:45:00,53.98,54.01,53.93,53.93,80500.0,41.4946,41.5177,41.4562,41.4562,80500.0
2013-01-31 10:50:00,53.93,53.97,53.92,53.92,30700.0,41.4562,41.4869,41.4485,41.4485,30700.0
2013-01-31 10:55:00,53.93,54.0,53.93,53.96,48900.0,41.4562,41.51,41.4562,41.4792,48900.0
2013-01-31 11:00:00,53.95,53.98,53.91,53.97,83800.0,41.4715,41.4946,41.4408,41.4869,83800.0
2013-01-31 11:05:00,53.97,54.0,53.95,53.97,21200.0,41.4869,41.51,41.4715,41.4869,21200.0
2013-01-31 11:10:00,53.96,53.99,53.94,53.98,23600.0,41.4792,41.5023,41.4639,41.4946,23600.0
2013-01-31 11:15:00,53.98,54.01,53.96,54.01,23300.0,41.4946,41.5177,41.4792,41.5177,23300.0
2013-01-31 11:20:00,54.01,54.02,53.97,54.0,30400.0,41.5177,41.5254,41.4869,41.51,30400.0
2013-01-31 11:25:00,54.0,54.04,53.98,54.0,35400.0,41.51,41.5407,41.4946,41.51,35400.0
2013-01-31 11:30:00,53.97,54.01,53.96,54.0,48900.0,41.4869,41.5177,41.4792,41.51,48900.0
2013-01-31 11:35:00,53.96,54.0,53.95,53.96,30900.0,41.4792,41.51,41.4715,41.4792,30900.0
2013-01-31 11:40:00,53.96,53.97,53.93,53.95,55400.0,41.4792,41.4869,41.4562,41.4715,55400.0
2013-01-31 11:45:00,53.95,54.01,53.94,53.99,42000.0,41.4715,41.5177,41.4639,41.5023,42000.0
2013-01-31 11:50:00,53.99,54.0,53.97,53.98,27500.0,41.5023,41.51,41.4869,41.4946,27500.0
2013-01-31 11:55:00,53.97,54.01,53.96,54.0,39900.0,41.4869,41.5177,41.4792,41.51,39900.0
2013-01-31 12:00:00,53.99,54.0,53.97,53.98,68800.0,41.5023,41.51,41.4869,41.4946,68800.0
2013-01-31 12:05:00,53.98,54.0,53.92,53.92,42800.0,41.4946,41.51,41.4485,41.4485,42800.0
2013-01-31 12:10:00,53.92,53.97,53.92,53.97,35800.0,41.4485,41.4869,41.4485,41.4869,35800.0
2013-01-31 12:15:00,53.97,53.99,53.96,53.96,49600.0,41.4869,41.5023,41.4792,41.4792,49600.0
2013-01-31 12:20:00,53.96,53.98,53.94,53.94,61200.0,41.4792,41.4946,41.4639,41.4639,61200.0
2013-01-31 12:25:00,53.94,53.95,53.9,53.91,37600.0,41.4639,41.4715,41.4331,41.4408,37600.0
2013-01-31 12:30:00,53.91,53.92,53.86,53.89,43000.0,41.4408,41.4485,41.4024,41.4254,43000.0
2013-01-31 12:35:00,53.89,53.92,53.86,53.9,25900.0,41.4254,41.4485,41.4024,41.4331,25900.0
2013-01-31 12:40:00,53.9,53.95,53.86,53.95,20100.0,41.4331,41.4715,41.4024,41.4715,20100.0
2013-01-31 12:45:00,53.96,53.98,53.92,53.97,24400.0,41.4792,41.4946,41.4485,41.4869,24400.0
2013-01-31 12:50:00,53.97,54.0,53.96,53.97,17600.0,41.4869,41.51,41.4792,41.4869,17600.0
2013-01-31 12:55:00,53.97,54.0,53.96,54.0,11700.0,41.4869,41.51,41.4792,41.51,11700.0
2013-01-31 13:00:00,53.99,54.0,53.96,53.96,22700.0,41.5023,41.51,41.4792,41.4792,22700.0
2013-01-31 13:05:00,53.97,54.0,53.96,53.98,21600.0,41.4869,41.51,41.4792,41.4946,21600.0
2013-01-31 13:10:00,53.98,54.0,53.97,54.0,11700.0,41.4946,41.51,41.4869,41.51,11700.0
2013-01-31 13:15:00,54.0,54.0,53.97,53.97,26900.0,41.51,41.51,41.4869,41.4869,26900.0
2013-01-31 13:20:00,53.98,53.99,53.94,53.98,57600.0,41.4946,41.5023,41.4639,41.4946,57600.0
2013-01-31 13:25:00,53.98,53.99,53.97,53.99,11200.0,41.4946,41.5023,41.4869,41.5023,11200.0
2013-01-31 13:30:00,53.98,54.01,53.98,53.98,30300.0,41.4946,41.5177,41.4946,41.4946,30300.0
2013-01-31 13:35:00,53.99,53.99,53.97,53.98,43200.0,41.5023,41.5023,41.4869,41.4946,43200.0
2013-01-31 13:40:00,53.98,54.0,53.97,53.98,21000.0,41.4946,41.51,41.4869,41.4946,21000.0
2013-01-31 13:45:00,53.98,54.0,53.97,53.98,23200.0,41.4946,41.51,41.4869,41.4946,23200.0
2013-01-31 13:50:00,53.98,54.01,53.97,53.97,28300.0,41.4946,41.5177,41.4869,41.4869,28300.0
2013-01-31 13:55:00,53.97,53.98,53.96,53.97,11300.0,41.4869,41.4946,41.4792,41.4869,11300.0
2013-01-31 14:00:00,53.98,53.98,53.95,53.96,22900.0,41.4946,41.4946,41.4715,41.4792,22900.0
2013-01-31 14:05:00,53.97,53.98,53.94,53.94,11600.0,41.4869,41.4946,41.4639,41.4639,11600.0
2013-01-31 14:10:00,53.95,53.95,53.91,53.91,28200.0,41.4715,41.4715,41.4408,41.4408,28200.0
2013-01-31 14:15:00,53.91,53.96,53.91,53.95,10400.0,41.4408,41.4792,41.4408,41.4715,10400.0
2013-01-31 14:20:00,53.96,53.96,53.94,53.95,15900.0,41.4792,41.4792,41.4639,41.4715,15900.0
2013-01-31 14:25:00,53.94,53.95,53.93,53.94,21500.0,41.4639,41.4715,41.4562,41.4639,21500.0
2013-01-31 14:30:00,53.94,53.99,53.92,53.98,56600.0,41.4639,41.5023,41.4485,41.4946,56600.0
2013-01-31 14:35:00,53.99,53.99,53.96,53.96,26000.0,41.5023,41.5023,41.4792,41.4792,26000.0
2013-01-31 14:40:00,53.97,54.0,53.95,54.0,87400.0,41.4869,41.51,41.4715,41.51,87400.0
2013-01-31 14:45:00,53.99,54.0,53.95,53.97,25600.0,41.5023,41.51,41.4715,41.4869,25600.0
2013-01-31 14:50:00,53.96,53.97,53.96,53.97,13900.0,41.4792,41.4869,41.4792,41.4869,13900.0
2013-01-31 14:55:00,53.96,53.99,53.95,53.96,23600.0,41.4792,41.5023,41.4715,41.4792,23600.0
2013-01-31 15:00:00,53.95,53.96,53.92,53.92,52400.0,41.4715,41.4792,41.4485,41.4485,52400.0
2013-01-31 15:05:00,53.93,53.95,53.92,53.93,40600.0,41.4562,41.4715,41.4485,41.4562,40600.0
2013-01-31 15:10:00,53.94,53.95,53.92,53.92,35300.0,41.4639,41.4715,41.4485,41.4485,35300.0
2013-01-31 15:15:00,53.93,53.94,53.89,53.93,43700.0,41.4562,41.4639,41.4254,41.4562,43700.0
2013-01-31 15:20:00,53.93,53.93,53.87,53.9,58500.0,41.4562,41.4562,41.41,41.4331,58500.0
2013-01-31 15:25:00,53.9,53.9,53.86,53.87,44000.0,41.4331,41.4331,41.4024,41.41,44000.0
2013-01-31 15:30:00,53.86,53.89,53.83,53.89,88600.0,41.4024,41.4254,41.3793,41.4254,88600.0
2013-01-31 15:35:00,53.87,53.89,53.84,53.85,71500.0,41.41,41.4254,41.387,41.3947,71500.0
2013-01-31 15:40:00,53.85,53.85,53.78,53.83,89900.0,41.3947,41.3947,41.3409,41.3793,89900.0
2013-01-31 15:45:00,53.83,53.83,53.73,53.73,107000.0,41.3793,41.3793,41.3024,41.3024,107000.0
2013-01-31 15:50:00,53.74,53.8,53.68,53.8,166200.0,41.3101,41.3562,41.264,41.3562,166200.0
2013-01-31 15:55:00,53.8,53.81,53.69,53.7,361800.0,41.3562,41.3639,41.2717,41.2794,361800.0
2013-02-01 09:30:00,53.55,53.97,53.55,53.88,200500.0,41.1641,41.4869,41.1641,41.4177,200500.0
2013-02-01 09:35:00,53.88,53.88,53.73,53.88,72200.0,41.4177,41.4177,41.3024,41.4177,72200.0
2013-02-01 09:40:00,53.87,53.95,53.86,53.93,62500.0,41.41,41.4715,41.4024,41.4562,62500.0
2013-02-01 09:45:00,53.93,53.93,53.82,53.89,86300.0,41.4562,41.4562,41.3716,41.4254,86300.0
2013-02-01 09:50:00,53.9,53.96,53.81,53.96,95100.0,41.4331,41.4792,41.3639,41.4792,95100.0
2013-02-01 09:55:00,53.95,54.1,53.93,54.08,41900.0,41.4715,41.5868,41.4562,41.5715,41900.0
2013-02-01 10:00:00,54.1,54.2,54.08,54.18,62200.0,41.5868,41.6637,41.5715,41.6483,62200.0
2013-02-01 10:05:00,54.18,54.34,54.16,54.27,67300.0,41.6483,41.7713,41.633,41.7175,67300.0
2013-02-01 10:10:00,54.26,54.33,54.25,54.28,35400.0,41.7098,41.7637,41.7022,41.7252,35400.0
2013-02-01 10:15:00,54.28,54.3,54.25,54.25,54400.0,41.7252,41.7406,41.7022,41.7022,54400.0
2013-02-01 10:20:00,54.25,54.34,54.24,54.34,82800.0,41.7022,41.7713,41.6945,41.7713,82800.0
2013-02-01 10:25:00,54.34,54.35,54.29,54.3,43100.0,41.7713,41.779,41.7329,41.7406,43100.0
2013-02-01 10:30:00,54.3,54.36,54.29,54.36,57100.0,41.7406,41.7867,41.7329,41.7867,57100.0
2013-02-01 10:35:00,54.35,54.45,54.35,54.45,37000.0,41.779,41.8559,41.779,41.8559,37000.0
2013-02-01 10:40:00,54.46,54.48,54.42,54.45,40900.0,41.8636,41.879,41.8328,41.8559,40900.0
2013-02-01 10:45:00,54.45,54.48,54.44,54.44,42300.0,41.8559,41.879,41.8482,41.8482,42300.0
2013-02-01 10:50:00,54.44,54.45,54.34,54.34,38700.0,41.8482,41.8559,41.7713,41.7713,38700.0
2013-02-01 10:55:00,54.35,54.4,54.35,54.37,98000.0,41.779,41.8175,41.779,41.7944,98000.0
2013-02-01 11:00:00,54.37,54.39,54.29,54.29,65400.0,41.7944,41.8098,41.7329,41.7329,65400.0
2013-02-01 11:05:00,54.3,54.37,54.29,54.36,54000.0,41.7406,41.7944,41.7329,41.7867,54000.0
2013-02-01 11:10:00,54.36,54.38,54.33,54.34,33800.0,41.7867,41.8021,41.7637,41.7713,33800.0
2013-02-01 11:15:00,54.34,54.34,54.27,54.27,28100.0,41.7713,41.7713,41.7175,41.7175,28100.0
2013-02-01 11:20:00,54.28,54.31,54.27,54.3,28000.0,41.7252,41.7483,41.7175,41.7406,28000.0
2013-02-01 11:25:00,54.3,54.3,54.2,54.2,43400.0,41.7406,41.7406,41.6637,41.6637,43400.0
2013-02-01 11:30:00,54.2,54.3,54.2,54.3,67300.0,41.6637,41.7406,41.6637,41.7406,67300.0
2013-02-01 11:35:00,54.3,54.32,54.29,54.3,23900.0,41.7406,41.756,41.7329,41.7406,23900.0
2013-02-01 11:40:00,54.3,54.33,54.25,54.27,74800.0,41.7406,41.7637,41.7022,41.7175,74800.0
2013-02-01 11:45:00,54.26,54.31,54.26,54.29,23400.0,41.7098,41.7483,41.7098,41.7329,23400.0
2013-02-01 11:50:00,54.28,54.29,54.25,54.25,18200.0,41.7252,41.7329,41.7022,41.7022,18200.0
2013-02-01 11:55:00,54.25,54.29,54.24,54.29,22200.0,41.7022,41.7329,41.6945,41.7329,22200.0
2013-02-01 12:00:00,54.29,54.3,54.26,54.28,20600.0,41.7329,41.7406,41.7098,41.7252,20600.0
2013-02-01 12:05:00,54.29,54.3,54.27,54.28,26500.0,41.7329,41.7406,41.7175,41.7252,26500.0
2013-02-01 12:10:00,54.28,54.3,54.27,54.29,27700.0,41.7252,41.7406,41.7175,41.7329,27700.0
2013-02-01 12:15:00,54.29,54.33,54.29,54.29,23700.0,41.7329,41.7637,41.7329,41.7329,23700.0
2013-02-01 12:20:00,54.28,54.28,54.23,54.24,25200.0,41.7252,41.7252,41.6868,41.6945,25200.0
2013-02-01 12:25:00,54.23,54.26,54.22,54.23,38800.0,41.6868,41.7098,41.6791,41.6868,38800.0
2013-02-01 12:30:00,54.23,54.3,54.23,54.28,15500.0,41.6868,41.7406,41.6868,41.7252,15500.0
2013-02-01 12:35:00,54.28,54.3,54.25,54.25,25600.0,41.7252,41.7406,41.7022,41.7022,25600.0
2013-02-01 12:40:00,54.26,54.29,54.25,54.27,13000.0,41.7098,41.7329,41.7022,41.7175,13000.0
2013-02-01 12:45:00,54.28,54.29,54.24,54.26,19400.0,41.7252,41.7329,41.6945,41.7098,19400.0
2013-02-01 12:50:00,54.26,54.29,54.25,54.29,25600.0,41.7098,41.7329,41.7022,41.7329,25600.0
2013-02-01 12:55:00,54.29,54.29,54.28,54.29,14900.0,41.7329,41.7329,41.7252,41.7329,14900.0
2013-02-01 13:00:00,54.29,54.32,54.27,54.31,67200.0,41.7329,41.756,41.7175,41.7483,67200.0
2013-02-01 13:05:00,54.31,54.33,54.29,54.3,45200.0,41.7483,41.7637,41.7329,41.7406,45200.0
2013-02-01 13:10:00,54.29,54.3,54.29,54.29,27300.0,41.7329,41.7406,41.7329,41.7329,27300.0
2013-02-01 13:15:00,54.3,54.31,54.25,54.3,31500.0,41.7406,41.7483,41.7022,41.7406,31500.0
2013-02-01 13:20:00,54.29,54.3,54.26,54.29,27600.0,41.7329,41.7406,41.7098,41.7329,27600.0
2013-02-01 13:25:00,54.28,54.28,54.24,54.24,25800.0,41.7252,41.7252,41.6945,41.6945,25800.0
2013-02-01 13:30:00,54.25,54.25,54.22,54.23,31700.0,41.7022,41.7022,41.6791,41.6868,31700.0
2013-02-01 13:35:00,54.24,54.24,54.21,54.21,25100.0,41.6945,41.6945,41.6714,41.6714,25100.0
2013-02-01 13:40:00,54.21,54.23,54.2,54.22,36300.0,41.6714,41.6868,41.6637,41.6791,36300.0
2013-02-01 13:45:00,54.21,54.23,54.2,54.22,31300.0,41.6714,41.6868,41.6637,41.6791,31300.0
2013-02-01 13:50:00,54.22,54.25,54.21,54.22,37400.0,41.6791,41.7022,41.6714,41.6791,37400.0
2013-02-01 13:55:00,54.21,54.26,54.21,54.26,30900.0,41.6714,41.7098,41.6714,41.7098,30900.0
2013-02-01 14:00:00,54.27,54.29,54.26,54.27,22500.0,41.7175,41.7329,41.7098,41.7175,22500.0
2013-02-01 14:05:00,54.27,54.27,54.23,54.26,61200.0,41.7175,41.7175,41.6868,41.7098,61200.0
2013-02-01 14:10:00,54.25,54.28,54.25,54.28,20100.0,41.7022,41.7252,41.7022,41.7252,20100.0
2013-02-01 14:15:00,54.28,54.28,54.25,54.27,27900.0,41.7252,41.7252,41.7022,41.7175,27900.0
2013-02-01 14:20:00,54.27,54.27,54.23,54.23,34000.0,41.7175,41.7175,41.6868,41.6868,34000.0
2013-02-01 14:25:00,54.23,54.25,54.23,54.25,37100.0,41.6868,41.7022,41.6868,41.7022,37100.0
2013-02-01 14:30:00,54.26,54.26,54.2,54.2,35100.0,41.7098,41.7098,41.6637,41.6637,35100.0
2013-02-01 14:35:00,54.2,54.21,54.16,54.18,52800.0,41.6637,41.6714,41.633,41.6483,52800.0
2013-02-01 14:40:00,54.18,54.2,54.17,54.2,25600.0,41.6483,41.6637,41.6407,41.6637,25600.0
2013-02-01 14:45:00,54.19,54.21,54.15,54.16,87100.0,41.656,41.6714,41.6253,41.633,87100.0
2013-02-01 14:50:00,54.16,54.17,54.13,54.13,35000.0,41.633,41.6407,41.6099,41.6099,35000.0
2013-02-01 14:55:00,54.14,54.14,54.09,54.12,34100.0,41.6176,41.6176,41.5792,41.6022,34100.0
2013-02-01 15:00:00,54.12,54.17,54.12,54.17,42400.0,41.6022,41.6407,41.6022,41.6407,42400.0
2013-02-01 15:05:00,54.17,54.21,54.16,54.2,30900.0,41.6407,41.6714,41.633,41.6637,30900.0
2013-02-01 15:10:00,54.2,54.2,54.16,54.16,44000.0,41.6637,41.6637,41.633,41.633,44000.0
2013-02-01 15:15:00,54.16,54.2,54.16,54.18,26500.0,41.633,41.6637,41.633,41.6483,26500.0
2013-02-01 15:20:00,54.18,54.2,54.15,54.15,50900.0,41.6483,41.6637,41.6253,41.6253,50900.0
2013-02-01 15:25:00,54.15,54.19,54.15,54.19,31700.0,41.6253,41.656,41.6253,41.656,31700.0
2013-02-01 15:30:00,54.19,54.21,54.16,54.21,62400.0,41.656,41.6714,41.633,41.6714,62400.0
2013-02-01 15:35:00,54.2,54.23,54.17,54.17,51700.0,41.6637,41.6868,41.6407,41.6407,51700.0
2013-02-01 15:40:00,54.18,54.24,54.17,54.22,71200.0,41.6483,41.6945,41.6407,41.6791,71200.0
2013-02-01 15:45:00,54.23,54.24,54.2,54.21,98700.0,41.6868,41.6945,41.6637,41.6714,98700.0
2013-02-01 15:50:00,54.21,54.21,54.17,54.17,54100.0,41.6714,41.6714,41.6407,41.6407,54100.0
2013-02-01 15:55:00,54.18,54.2,54.15,54.19,192700.0,41.6483,41.6637,41.6253,41.656,192700.0
2013-02-04 09:30:00,53.84,53.88,53.65,53.66,121700.0,41.387,41.4177,41.2409,41.2486,121700.0
2013-02-04 09:35:00,53.66,53.83,53.66,53.78,34600.0,41.2486,41.3793,41.2486,41.3409,34600.0
2013-02-04 09:40:00,53.79,53.81,53.67,53.69,65200.0,41.3486,41.3639,41.2563,41.2717,65200.0
2013-02-04 09:45:00,53.68,53.76,53.64,53.71,67300.0,41.264,41.3255,41.2332,41.2871,67300.0
2013-02-04 09:50:00,53.71,53.82,53.7,53.78,49600.0,41.2871,41.3716,41.2794,41.3409,49600.0
2013-02-04 09:55:00,53.79,53.85,53.74,53.74,39900.0,41.3486,41.3947,41.3101,41.3101,39900.0
2013-02-04 10:00:00,53.74,53.79,53.69,53.75,78300.0,41.3101,41.3486,41.2717,41.3178,78300.0
2013-02-04 10:05:00,53.74,53.75,53.67,53.67,55100.0,41.3101,41.3178,41.2563,41.2563,55100.0
2013-02-04 10:10:00,53.67,53.69,53.63,53.66,57800.0,41.2563,41.2717,41.2256,41.2486,57800.0
2013-02-04 10:15:00,53.66,53.71,53.63,53.66,49900.0,41.2486,41.2871,41.2256,41.2486,49900.0
2013-02-04 10:20:00,53.65,53.68,53.61,53.63,44900.0,41.2409,41.264,41.2102,41.2256,44900.0
2013-02-04 10:25:00,53.63,53.65,53.6,53.65,34300.0,41.2256,41.2409,41.2025,41.2409,34300.0
2013-02-04 10:30:00,53.64,53.65,53.56,53.57,60100.0,41.2332,41.2409,41.1717,41.1794,60100.0
2013-02-04 10:35:00,53.57,53.58,53.48,53.5,124000.0,41.1794,41.1871,41.1103,41.1256,124000.0
2013-02-04 10:40:00,53.5,53.55,53.5,53.51,76900.0,41.1256,41.1641,41.1256,41.1333,76900.0
2013-02-04 10:45:00,53.51,53.61,53.49,53.54,115500.0,41.1333,41.2102,41.1179,41.1564,115500.0
2013-02-04 10:50:00,53.54,53.63,53.51,53.61,55900.0,41.1564,41.2256,41.1333,41.2102,55900.0
2013-02-04 10:55:00,53.61,53.64,53.58,53.6,63700.0,41.2102,41.2332,41.1871,41.2025,63700.0
2013-02-04 11:00:00,53.6,53.62,53.51,53.58,84400.0,41.2025,41.2179,41.1333,41.1871,84400.0
2013-02-04 11:05:00,53.57,53.59,53.54,53.58,36400.0,41.1794,41.1948,41.1564,41.1871,36400.0
2013-02-04 11:10:00,53.57,53.6,53.55,53.57,49100.0,41.1794,41.2025,41.1641,41.1794,49100.0
2013-02-04 11:15:00,53.57,53.58,53.52,53.53,47800.0,41.1794,41.1871,41.141,41.1487,47800.0
2013-02-04 11:20:00,53.52,53.56,53.51,53.53,46700.0,41.141,41.1717,41.1333,41.1487,46700.0
2013-02-04 11:25:00,53.53,53.58,53.53,53.54,42200.0,41.1487,41.1871,41.1487,41.1564,42200.0
2013-02-04 11:30:00,53.53,53.57,53.51,53.55,51100.0,41.1487,41.1794,41.1333,41.1641,51100.0
2013-02-04 11:35:00,53.55,53.6,53.55,53.57,53700.0,41.1641,41.2025,41.1641,41.1794,53700.0
2013-02-04 11:40:00,53.56,53.59,53.54,53.58,36500.0,41.1717,41.1948,41.1564,41.1871,36500.0
2013-02-04 11:45:00,53.59,53.66,53.59,53.66,23600.0,41.1948,41.2486,41.1948,41.2486,23600.0
2013-02-04 11:50:00,53.65,53.68,53.61,53.68,75600.0,41.2409,41.264,41.2102,41.264,75600.0
2013-02-04 11:55:00,53.67,53.7,53.63,53.64,40700.0,41.2563,41.2794,41.2256,41.2332,40700.0
2013-02-04 12:00:00,53.64,53.64,53.59,53.63,22000.0,41.2332,41.2332,41.1948,41.2256,22000.0
2013-02-04 12:05:00,53.62,53.62,53.57,53.59,20400.0,41.2179,41.2179,41.1794,41.1948,20400.0
2013-02-04 12:10:00,53.59,53.66,53.59,53.66,25200.0,41.1948,41.2486,41.1948,41.2486,25200.0
2013-02-04 12:15:00,53.66,53.68,53.63,53.64,15500.0,41.2486,41.264,41.2256,41.2332,15500.0
2013-02-04 12:20:00,53.64,53.65,53.6,53.65,28000.0,41.2332,41.2409,41.2025,41.2409,28000.0
2013-02-04 12:25:00,53.65,53.68,53.64,53.66,11400.0,41.2409,41.264,41.2332,41.2486,11400.0
2013-02-04 12:30:00,53.66,53.71,53.63,53.65,31300.0,41.2486,41.2871,41.2256,41.2409,31300.0
2013-02-04 12:35:00,53.64,53.7,53.64,53.7,21900.0,41.2332,41.2794,41.2332,41.2794,21900.0
2013-02-04 12:40:00,53.71,53.77,53.7,53.72,25200.0,41.2871,41.3332,41.2794,41.2947,25200.0
2013-02-04 12:45:00,53.7,53.75,53.7,53.75,16700.0,41.2794,41.3178,41.2794,41.3178,16700.0
2013-02-04 12:50:00,53.74,53.74,53.7,53.71,14800.0,41.3101,41.3101,41.2794,41.2871,14800.0
2013-02-04 12:55:00,53.72,53.75,53.71,53.73,16700.0,41.2947,41.3178,41.2871,41.3024,16700.0
2013-02-04 13:00:00,53.73,53.73,53.68,53.71,28000.0,41.3024,41.3024,41.264,41.2871,28000.0
2013-02-04 13:05:00,53.71,53.73,53.67,53.71,18700.0,41.2871,41.3024,41.2563,41.2871,18700.0
2013-02-04 13:10:00,53.71,53.73,53.69,53.7,18900.0,41.2871,41.3024,41.2717,41.2794,18900.0
2013-02-04 13:15:00,53.7,53.71,53.66,53.67,39400.0,41.2794,41.2871,41.2486,41.2563,39400.0
2013-02-04 13:20:00,53.68,53.72,53.65,53.69,27400.0,41.264,41.2947,41.2409,41.2717,27400.0
2013-02-04 13:25:00,53.69,53.72,53.68,53.69,15100.0,41.2717,41.2947,41.264,41.2717,15100.0
2013-02-04 13:30:00,53.69,53.71,53.65,53.69,41600.0,41.2717,41.2871,41.2409,41.2717,41600.0
2013-02-04 13:35:00,53.69,53.69,53.66,53.67,18500.0,41.2717,41.2717,41.2486,41.2563,18500.0
2013-02-04 13:40:00,53.67,53.73,53.67,53.7,31200.0,41.2563,41.3024,41.2563,41.2794,31200.0
2013-02-04 13:45:00,53.7,53.71,53.65,53.65,22500.0,41.2794,41.2871,41.2409,41.2409,22500.0
2013-02-04 13:50:00,53.65,53.66,53.64,53.65,25200.0,41.2409,41.2486,41.2332,41.2409,25200.0
2013-02-04 13:55:00,53.65,53.66,53.64,53.65,22100.0,41.2409,41.2486,41.2332,41.2409,22100.0
2013-02-04 14:00:00,53.65,53.65,53.6,53.6,41800.0,41.2409,41.2409,41.2025,41.2025,41800.0
2013-02-04 14:05:00,53.61,53.61,53.58,53.58,50200.0,41.2102,41.2102,41.1871,41.1871,50200.0
2013-02-04 14:10:00,53.58,53.61,53.56,53.56,50400.0,41.1871,41.2102,41.1717,41.1717,50400.0
2013-02-04 14:15:00,53.56,53.56,53.51,53.51,72500.0,41.1717,41.1717,41.1333,41.1333,72500.0
2013-02-04 14:20:00,53.51,53.54,53.51,53.53,35300.0,41.1333,41.1564,41.1333,41.1487,35300.0
2013-02-04 14:25:00,53.54,53.58,53.51,53.58,42900.0,41.1564,41.1871,41.1333,41.1871,42900.0
2013-02-04 14:30:00,53.58,53.6,53.56,53.58,35800.0,41.1871,41.2025,41.1717,41.1871,35800.0
2013-02-04 14:35:00,53.57,53.63,53.57,53.62,30200.0,41.1794,41.2256,41.1794,41.2179,30200.0
2013-02-04 14:40:00,53.61,53.63,53.58,53.62,43300.0,41.2102,41.2256,41.1871,41.2179,43300.0
2013-02-04 14:45:00,53.62,53.62,53.57,53.57,24500.0,41.2179,41.2179,41.1794,41.1794,24500.0
2013-02-04 14:50:00,53.57,53.58,53.55,53.57,29900.0,41.1794,41.1871,41.1641,41.1794,29900.0
2013-02-04 14:55:00,53.58,53.66,53.58,53.65,28900.0,41.1871,41.2486,41.1871,41.2409,28900.0
2013-02-04 15:00:00,53.65,53.65,53.63,53.65,27600.0,41.2409,41.2409,41.2256,41.2409,27600.0
2013-02-04 15:05:00,53.64,53.67,53.62,53.63,41900.0,41.2332,41.2563,41.2179,41.2256,41900.0
2013-02-04 15:10:00,53.62,53.65,53.61,53.62,37800.0,41.2179,41.2409,41.2102,41.2179,37800.0
2013-02-04 15:15:00,53.62,53.66,53.62,53.66,31700.0,41.2179,41.2486,41.2179,41.2486,31700.0
2013-02-04 15:20:00,53.66,53.68,53.63,53.66,102300.0,41.2486,41.264,41.2256,41.2486,102300.0
2013-02-04 15:25:00,53.65,53.71,53.64,53.69,54000.0,41.2409,41.2871,41.2332,41.2717,54000.0
2013-02-04 15:30:00,53.69,53.69,53.61,53.61,88100.0,41.2717,41.2717,41.2102,41.2102,88100.0
2013-02-04 15:35:00,53.62,53.63,53.58,53.58,102500.0,41.2179,41.2256,41.1871,41.1871,102500.0
2013-02-04 15:40:00,53.59,53.65,53.58,53.62,89600.0,41.1948,41.2409,41.1871,41.2179,89600.0
2013-02-04 15:45:00,53.62,53.63,53.6,53.61,115200.0,41.2179,41.2256,41.2025,41.2102,115200.0
2013-02-04 15:50:00,53.6,53.6,53.52,53.56,124000.0,41.2025,41.2025,41.141,41.1717,124000.0
2013-02-04 15:55:00,53.57,53.58,53.53,53.56,162100.0,41.1794,41.1871,41.1487,41.1717,162100.0
2013-02-05 09:30:00,53.76,54.12,53.76,54.11,106000.0,41.3255,41.6022,41.3255,41.5945,106000.0
2013-02-05 09:35:00,54.09,54.17,54.03,54.11,43100.0,41.5792,41.6407,41.533,41.5945,43100.0
2013-02-05 09:40:00,54.12,54.23,54.11,54.21,78200.0,41.6022,41.6868,41.5945,41.6714,78200.0
2013-02-05 09:45:00,54.21,54.25,54.18,54.19,75500.0,41.6714,41.7022,41.6483,41.656,75500.0
2013-02-05 09:50:00,54.2,54.28,54.19,54.22,70400.0,41.6637,41.7252,41.656,41.6791,70400.0
2013-02-05 09:55:00,54.24,54.27,54.18,54.18,36200.0,41.6945,41.7175,41.6483,41.6483,36200.0
2013-02-05 10:00:00,54.18,54.24,54.18,54.19,41000.0,41.6483,41.6945,41.6483,41.656,41000.0
2013-02-05 10:05:00,54.19,54.21,54.16,54.16,38600.0,41.656,41.6714,41.633,41.633,38600.0
2013-02-05 10:10:00,54.16,54.19,54.1,54.19,77700.0,41.633,41.656,41.5868,41.656,77700.0
2013-02-05 10:15:00,54.19,54.23,54.13,54.16,44200.0,41.656,41.6868,41.6099,41.633,44200.0
2013-02-05 10:20:00,54.16,54.22,54.15,54.2,49000.0,41.633,41.6791,41.6253,41.6637,49000.0
2013-02-05 10:25:00,54.2,54.3,54.18,54.3,65300.0,41.6637,41.7406,41.6483,41.7406,65300.0
2013-02-05 10:30:00,54.29,54.32,54.23,54.25,55700.0,41.7329,41.756,41.6868,41.7022,55700.0
2013-02-05 10:35:00,54.24,54.32,54.23,54.29,31700.0,41.6945,41.756,41.6868,41.7329,31700.0
2013-02-05 10:40:00,54.29,54.38,54.28,54.36,38700.0,41.7329,41.8021,41.7252,41.7867,38700.0
2013-02-05 10:45:00,54.35,54.38,54.34,54.36,24300.0,41.779,41.8021,41.7713,41.7867,24300.0
2013-02-05 10:50:00,54.36,54.38,54.35,54.38,59700.0,41.7867,41.8021,41.779,41.8021,59700.0
2013-02-05 10:55:00,54.38,54.39,54.35,54.36,33900.0,41.8021,41.8098,41.779,41.7867,33900.0
2013-02-05 11:00:00,54.36,54.39,54.35,54.36,38700.0,41.7867,41.8098,41.779,41.7867,38700.0
2013-02-05 11:05:00,54.35,54.35,54.29,54.3,38700.0,41.779,41.779,41.7329,41.7406,38700.0
2013-02-05 11:10:00,54.31,54.35,54.3,54.33,29200.0,41.7483,41.779,41.7406,41.7637,29200.0
2013-02-05 11:15:00,54.34,54.34,54.26,54.26,26800.0,41.7713,41.7713,41.7098,41.7098,26800.0
2013-02-05 11:20:00,54.26,54.29,54.23,54.25,73300.0,41.7098,41.7329,41.6868,41.7022,73300.0
2013-02-05 11:25:00,54.24,54.27,54.22,54.26,86300.0,41.6945,41.7175,41.6791,41.7098,86300.0
2013-02-05 11:30:00,54.25,54.3,54.24,54.26,65600.0,41.7022,41.7406,41.6945,41.7098,65600.0
2013-02-05 11:35:00,54.27,54.29,54.23,54.23,24000.0,41.7175,41.7329,41.6868,41.6868,24000.0
2013-02-05 11:40:00,54.23,54.25,54.22,54.22,30900.0,41.6868,41.7022,41.6791,41.6791,30900.0
2013-02-05 11:45:00,54.21,54.24,54.2,54.21,28900.0,41.6714,41.6945,41.6637,41.6714,28900.0
2013-02-05 11:50:00,54.22,54.23,54.15,54.18,22200.0,41.6791,41.6868,41.6253,41.6483,22200.0
2013-02-05 11:55:00,54.19,54.2,54.17,54.19,20000.0,41.656,41.6637,41.6407,41.656,20000.0
2013-02-05 12:00:00,54.2,54.26,54.19,54.25,34300.0,41.6637,41.7098,41.656,41.7022,34300.0
2013-02-05 12:05:00,54.25,54.25,54.19,54.21,49800.0,41.7022,41.7022,41.656,41.6714,49800.0
2013-02-05 12:10:00,54.21,54.24,54.21,54.22,17500.0,41.6714,41.6945,41.6714,41.6791,17500.0
2013-02-05 12:15:00,54.23,54.24,54.22,54.24,11800.0,41.6868,41.6945,41.6791,41.6945,11800.0
2013-02-05 12:20:00,54.23,54.24,54.22,54.23,14800.0,41.6868,41.6945,41.6791,41.6868,14800.0
2013-02-05 12:25:00,54.24,54.24,54.17,54.19,30500.0,41.6945,41.6945,41.6407,41.656,30500.0
2013-02-05 12:30:00,54.18,54.19,54.16,54.18,48100.0,41.6483,41.656,41.633,41.6483,48100.0
2013-02-05 12:35:00,54.18,54.19,54.18,54.18,8700.0,41.6483,41.656,41.6483,41.6483,8700.0
2013-02-05 12:40:00,54.19,54.21,54.18,54.18,19400.0,41.656,41.6714,41.6483,41.6483,19400.0
2013-02-05 12:45:00,54.19,54.19,54.18,54.18,9700.0,41.656,41.656,41.6483,41.6483,9700.0
2013-02-05 12:50:00,54.18,54.19,54.18,54.19,8800.0,41.6483,41.656,41.6483,41.656,8800.0
2013-02-05 12:55:00,54.18,54.2,54.17,54.17,21300.0,41.6483,41.6637,41.6407,41.6407,21300.0
2013-02-05 13:00:00,54.17,54.23,54.15,54.22,21900.0,41.6407,41.6868,41.6253,41.6791,21900.0
2013-02-05 13:05:00,54.23,54.23,54.21,54.22,6700.0,41.6868,41.6868,41.6714,41.6791,6700.0
2013-02-05 13:10:00,54.22,54.26,54.22,54.22,40600.0,41.6791,41.7098,41.6791,41.6791,40600.0
2013-02-05 13:15:00,54.21,54.26,54.19,54.19,40700.0,41.6714,41.7098,41.656,41.656,40700.0
2013-02-05 13:20:00,54.19,54.2,54.18,54.19,11600.0,41.656,41.6637,41.6483,41.656,11600.0
2013-02-05 13:25:00,54.18,54.23,54.16,54.23,17900.0,41.6483,41.6868,41.633,41.6868,17900.0
2013-02-05 13:30:00,54.23,54.23,54.2,54.22,20000.0,41.6868,41.6868,41.6637,41.6791,20000.0
2013-02-05 13:35:00,54.21,54.23,54.2,54.21,29800.0,41.6714,41.6868,41.6637,41.6714,29800.0
2013-02-05 13:40:00,54.2,54.25,54.19,54.23,27400.0,41.6637,41.7022,41.656,41.6868,27400.0
2013-02-05 13:45:00,54.23,54.24,54.2,54.22,21900.0,41.6868,41.6945,41.6637,41.6791,21900.0
2013-02-05 13:50:00,54.22,54.23,54.2,54.22,17800.0,41.6791,41.6868,41.6637,41.6791,17800.0
2013-02-05 13:55:00,54.22,54.23,54.21,54.23,13000.0,41.6791,41.6868,41.6714,41.6868,13000.0
2013-02-05 14:00:00,54.23,54.23,54.2,54.23,21900.0,41.6868,41.6868,41.6637,41.6868,21900.0
2013-02-05 14:05:00,54.24,54.25,54.22,54.24,14800.0,41.6945,41.7022,41.6791,41.6945,14800.0
2013-02-05 14:10:00,54.23,54.25,54.23,54.24,13200.0,41.6868,41.7022,41.6868,41.6945,13200.0
2013-02-05 14:15:00,54.25,54.26,54.22,54.25,25100.0,41.7022,41.7098,41.6791,41.7022,25100.0
2013-02-05 14:20:00,54.25,54.26,54.23,54.23,9800.0,41.7022,41.7098,41.6868,41.6868,9800.0
2013-02-05 14:25:00,54.23,54.24,54.21,54.24,22700.0,41.6868,41.6945,41.6714,41.6945,22700.0
2013-02-05 14:30:00,54.23,54.24,54.21,54.22,27200.0,41.6868,41.6945,41.6714,41.6791,27200.0
2013-02-05 14:35:00,54.22,54.22,54.2,54.2,18800.0,41.6791,41.6791,41.6637,41.6637,18800.0
2013-02-05 14:40:00,54.2,54.21,54.2,54.2,10000.0,41.6637,41.6714,41.6637,41.6637,10000.0
2013-02-05 14:45:00,54.21,54.23,54.19,54.22,48500.0,41.6714,41.6868,41.656,41.6791,48500.0
2013-02-05 14:50:00,54.22,54.23,54.18,54.18,21400.0,41.6791,41.6868,41.6483,41.6483,21400.0
2013-02-05 14:55:00,54.18,54.19,54.14,54.14,13600.0,41.6483,41.656,41.6176,41.6176,13600.0
2013-02-05 15:00:00,54.14,54.18,54.14,54.18,29800.0,41.6176,41.6483,41.6176,41.6483,29800.0
2013-02-05 15:05:00,54.17,54.18,54.15,54.18,25200.0,41.6407,41.6483,41.6253,41.6483,25200.0
2013-02-05 15:10:00,54.17,54.19,54.17,54.19,25400.0,41.6407,41.656,41.6407,41.656,25400.0
2013-02-05 15:15:00,54.19,54.2,54.18,54.19,38800.0,41.656,41.6637,41.6483,41.656,38800.0
2013-02-05 15:20:00,54.19,54.21,54.18,54.2,43600.0,41.656,41.6714,41.6483,41.6637,43600.0
2013-02-05 15:25:00,54.2,54.23,54.19,54.21,51000.0,41.6637,41.6868,41.656,41.6714,51000.0
2013-02-05 15:30:00,54.21,54.22,54.19,54.22,41500.0,41.6714,41.6791,41.656,41.6791,41500.0
2013-02-05 15:35:00,54.22,54.22,54.18,54.19,48300.0,41.6791,41.6791,41.6483,41.656,48300.0
2013-02-05 15:40:00,54.19,54.21,54.18,54.19,74200.0,41.656,41.6714,41.6483,41.656,74200.0
2013-02-05 15:45:00,54.19,54.22,54.17,54.17,98000.0,41.656,41.6791,41.6407,41.6407,98000.0
2013-02-05 15:50:00,54.17,54.18,54.11,54.13,98200.0,41.6407,41.6483,41.5945,41.6099,98200.0
2013-02-05 15:55:00,54.12,54.16,54.07,54.09,154700.0,41.6022,41.633,41.5638,41.5792,154700.0
2013-02-06 09:30:00,53.93,54.04,53.92,54.02,86500.0,41.4562,41.5407,41.4485,41.5254,86500.0
2013-02-06 09:35:00,54.04,54.08,53.95,54.0,61700.0,41.5407,41.5715,41.4715,41.51,61700.0
2013-02-06 09:40:00,54.0,54.09,53.96,54.07,107500.0,41.51,41.5792,41.4792,41.5638,107500.0
2013-02-06 09:45:00,54.07,54.09,53.99,54.01,72800.0,41.5638,41.5792,41.5023,41.5177,72800.0
2013-02-06 09:50:00,54.02,54.13,54.01,54.1,60900.0,41.5254,41.6099,41.5177,41.5868,60900.0
2013-02-06 09:55:00,54.09,54.15,54.02,54.11,60800.0,41.5792,41.6253,41.5254,41.5945,60800.0
2013-02-06 10:00:00,54.12,54.14,54.08,54.09,49500.0,41.6022,41.6176,41.5715,41.5792,49500.0
2013-02-06 10:05:00,54.09,54.16,54.0,54.01,58300.0,41.5792,41.633,41.51,41.5177,58300.0
2013-02-06 10:10:00,54.01,54.02,53.96,54.0,34300.0,41.5177,41.5254,41.4792,41.51,34300.0
2013-02-06 10:15:00,54.0,54.0,53.95,53.97,31400.0,41.51,41.51,41.4715,41.4869,31400.0
2013-02-06 10:20:00,53.98,53.98,53.92,53.95,49100.0,41.4946,41.4946,41.4485,41.4715,49100.0
2013-02-06 10:25:00,53.95,53.96,53.93,53.94,36500.0,41.4715,41.4792,41.4562,41.4639,36500.0
2013-02-06 10:30:00,53.94,53.95,53.84,53.85,50200.0,41.4639,41.4715,41.387,41.3947,50200.0
2013-02-06 10:35:00,53.84,53.85,53.81,53.82,37100.0,41.387,41.3947,41.3639,41.3716,37100.0
2013-02-06 10:40:00,53.83,53.86,53.82,53.85,18300.0,41.3793,41.4024,41.3716,41.3947,18300.0
2013-02-06 10:45:00,53.85,53.87,53.84,53.84,55900.0,41.3947,41.41,41.387,41.387,55900.0
2013-02-06 10:50:00,53.84,53.89,53.84,53.85,49500.0,41.387,41.4254,41.387,41.3947,49500.0
2013-02-06 10:55:00,53.85,53.86,53.82,53.83,38400.0,41.3947,41.4024,41.3716,41.3793,38400.0
2013-02-06 11:00:00,53.84,53.89,53.83,53.87,32200.0,41.387,41.4254,41.3793,41.41,32200.0
2013-02-06 11:05:00,53.86,53.87,53.83,53.83,22200.0,41.4024,41.41,41.3793,41.3793,22200.0
2013-02-06 11:10:00,53.83,53.87,53.82,53.85,33500.0,41.3793,41.41,41.3716,41.3947,33500.0
2013-02-06 11:15:00,53.85,53.9,53.85,53.87,30400.0,41.3947,41.4331,41.3947,41.41,30400.0
2013-02-06 11:20:00,53.87,53.92,53.86,53.9,42100.0,41.41,41.4485,41.4024,41.4331,42100.0
2013-02-06 11:25:00,53.9,53.92,53.89,53.92,23100.0,41.4331,41.4485,41.4254,41.4485,23100.0
2013-02-06 11:30:00,53.91,53.92,53.86,53.89,46600.0,41.4408,41.4485,41.4024,41.4254,46600.0
2013-02-06 11:35:00,53.9,53.9,53.85,53.88,24400.0,41.4331,41.4331,41.3947,41.4177,24400.0
2013-02-06 11:40:00,53.88,53.92,53.85,53.92,26400.0,41.4177,41.4485,41.3947,41.4485,26400.0
2013-02-06 11:45:00,53.91,53.92,53.88,53.89,15500.0,41.4408,41.4485,41.4177,41.4254,15500.0
2013-02-06 11:50:00,53.9,53.92,53.88,53.88,14200.0,41.4331,41.4485,41.4177,41.4177,14200.0
2013-02-06 11:55:00,53.89,53.93,53.88,53.93,17600.0,41.4254,41.4562,41.4177,41.4562,17600.0
2013-02-06 12:00:00,53.93,53.93,53.9,53.91,17400.0,41.4562,41.4562,41.4331,41.4408,17400.0
2013-02-06 12:05:00,53.91,53.93,53.89,53.91,26800.0,41.4408,41.4562,41.4254,41.4408,26800.0
2013-02-06 12:10:00,53.91,53.94,53.91,53.94,15600.0,41.4408,41.4639,41.4408,41.4639,15600.0
2013-02-06 12:15:00,53.94,53.94,53.92,53.92,15900.0,41.4639,41.4639,41.4485,41.4485,15900.0
2013-02-06 12:20:00,53.93,53.93,53.92,53.92,5500.0,41.4562,41.4562,41.4485,41.4485,5500.0
2013-02-06 12:25:00,53.93,53.94,53.92,53.93,28500.0,41.4562,41.4639,41.4485,41.4562,28500.0
2013-02-06 12:30:00,53.93,53.93,53.92,53.92,9000.0,41.4562,41.4562,41.4485,41.4485,9000.0
2013-02-06 12:35:00,53.92,53.93,53.9,53.9,32000.0,41.4485,41.4562,41.4331,41.4331,32000.0
2013-02-06 12:40:00,53.9,53.9,53.88,53.9,13300.0,41.4331,41.4331,41.4177,41.4331,13300.0
2013-02-06 12:45:00,53.89,53.9,53.88,53.88,14700.0,41.4254,41.4331,41.4177,41.4177,14700.0
2013-02-06 12:50:00,53.89,53.89,53.86,53.86,9500.0,41.4254,41.4254,41.4024,41.4024,9500.0
2013-02-06 12:55:00,53.86,53.86,53.82,53.83,32100.0,41.4024,41.4024,41.3716,41.3793,32100.0
2013-02-06 13:00:00,53.83,53.85,53.81,53.82,26400.0,41.3793,41.3947,41.3639,41.3716,26400.0
2013-02-06 13:05:00,53.83,53.83,53.77,53.78,35200.0,41.3793,41.3793,41.3332,41.3409,35200.0
2013-02-06 13:10:00,53.77,53.78,53.71,53.71,39500.0,41.3332,41.3409,41.2871,41.2871,39500.0
2013-02-06 13:15:00,53.71,53.73,53.7,53.73,30700.0,41.2871,41.3024,41.2794,41.3024,30700.0
2013-02-06 13:20:00,53.74,53.74,53.67,53.67,34000.0,41.3101,41.3101,41.2563,41.2563,34000.0
2013-02-06 13:25:00,53.67,53.69,53.66,53.67,21800.0,41.2563,41.2717,41.2486,41.2563,21800.0
2013-02-06 13:30:00,53.66,53.68,53.64,53.68,40100.0,41.2486,41.264,41.2332,41.264,40100.0
2013-02-06 13:35:00,53.69,53.71,53.67,53.71,14400.0,41.2717,41.2871,41.2563,41.2871,14400.0
2013-02-06 13:40:00,53.71,53.73,53.68,53.7,32200.0,41.2871,41.3024,41.264,41.2794,32200.0
2013-02-06 13:45:00,53.7,53.71,53.68,53.69,36500.0,41.2794,41.2871,41.264,41.2717,36500.0
2013-02-06 13:50:00,53.69,53.71,53.68,53.71,29500.0,41.2717,41.2871,41.264,41.2871,29500.0
2013-02-06 13:55:00,53.71,53.73,53.69,53.7,14700.0,41.2871,41.3024,41.2717,41.2794,14700.0
2013-02-06 14:00:00,53.7,53.74,53.69,53.74,31600.0,41.2794,41.3101,41.2717,41.3101,31600.0
2013-02-06 14:05:00,53.75,53.76,53.73,53.74,19700.0,41.3178,41.3255,41.3024,41.3101,19700.0
2013-02-06 14:10:00,53.74,53.75,53.71,53.72,30400.0,41.3101,41.3178,41.2871,41.2947,30400.0
2013-02-06 14:15:00,53.72,53.72,53.7,53.71,26200.0,41.2947,41.2947,41.2794,41.2871,26200.0
2013-02-06 14:20:00,53.71,53.73,53.69,53.71,29300.0,41.2871,41.3024,41.2717,41.2871,29300.0
2013-02-06 14:25:00,53.71,53.71,53.63,53.64,43900.0,41.2871,41.2871,41.2256,41.2332,43900.0
2013-02-06 14:30:00,53.64,53.68,53.63,53.68,21800.0,41.2332,41.264,41.2256,41.264,21800.0
2013-02-06 14:35:00,53.68,53.69,53.66,53.68,36600.0,41.264,41.2717,41.2486,41.264,36600.0
2013-02-06 14:40:00,53.67,53.7,53.66,53.66,42100.0,41.2563,41.2794,41.2486,41.2486,42100.0
2013-02-06 14:45:00,53.68,53.68,53.66,53.66,27000.0,41.264,41.264,41.2486,41.2486,27000.0
2013-02-06 14:50:00,53.67,53.68,53.65,53.67,36600.0,41.2563,41.264,41.2409,41.2563,36600.0
2013-02-06 14:55:00,53.67,53.73,53.67,53.71,33900.0,41.2563,41.3024,41.2563,41.2871,33900.0
2013-02-06 15:00:00,53.71,53.74,53.71,53.73,22500.0,41.2871,41.3101,41.2871,41.3024,22500.0
2013-02-06 15:05:00,53.74,53.77,53.73,53.77,33400.0,41.3101,41.3332,41.3024,41.3332,33400.0
2013-02-06 15:10:00,53.77,53.8,53.76,53.78,34500.0,41.3332,41.3562,41.3255,41.3409,34500.0
2013-02-06 15:15:00,53.79,53.8,53.76,53.78,42600.0,41.3486,41.3562,41.3255,41.3409,42600.0
2013-02-06 15:20:00,53.78,53.82,53.78,53.81,38700.0,41.3409,41.3716,41.3409,41.3639,38700.0
2013-02-06 15:25:00,53.8,53.87,53.8,53.87,50400.0,41.3562,41.41,41.3562,41.41,50400.0
2013-02-06 15:30:00,53.86,53.87,53.81,53.82,46300.0,41.4024,41.41,41.3639,41.3716,46300.0
2013-02-06 15:35:00,53.81,53.83,53.78,53.78,56800.0,41.3639,41.3793,41.3409,41.3409,56800.0
2013-02-06 15:40:00,53.78,53.86,53.78,53.84,55400.0,41.3409,41.4024,41.3409,41.387,55400.0
2013-02-06 15:45:00,53.85,53.86,53.82,53.82,56700.0,41.3947,41.4024,41.3716,41.3716,56700.0
2013-02-06 15:50:00,53.82,53.83,53.79,53.81,78600.0,41.3716,41.3793,41.3486,41.3639,78600.0
2013-02-06 15:55:00,53.82,53.91,53.81,53.91,247700.0,41.3716,41.4408,41.3639,41.4408,247700.0
2013-02-07 09:30:00,53.85,53.92,53.57,53.86,119600.0,41.3947,41.4485,41.1794,41.4024,119600.0
2013-02-07 09:35:00,53.86,53.88,53.76,53.78,59300.0,41.4024,41.4177,41.3255,41.3409,59300.0
2013-02-07 09:40:00,53.79,53.84,53.6,53.67,120100.0,41.3486,41.387,41.2025,41.2563,120100.0
2013-02-07 09:45:00,53.67,53.76,53.67,53.74,72100.0,41.2563,41.3255,41.2563,41.3101,72100.0
2013-02-07 09:50:00,53.73,53.79,53.56,53.57,58900.0,41.3024,41.3486,41.1717,41.1794,58900.0
2013-02-07 09:55:00,53.57,53.7,53.57,53.69,32800.0,41.1794,41.2794,41.1794,41.2717,32800.0
2013-02-07 10:00:00,53.7,53.76,53.7,53.73,40500.0,41.2794,41.3255,41.2794,41.3024,40500.0
2013-02-07 10:05:00,53.72,53.73,53.62,53.65,63000.0,41.2947,41.3024,41.2179,41.2409,63000.0
2013-02-07 10:10:00,53.66,53.66,53.5,53.5,34700.0,41.2486,41.2486,41.1256,41.1256,34700.0
2013-02-07 10:15:00,53.51,53.57,53.48,53.56,61400.0,41.1333,41.1794,41.1103,41.1717,61400.0
2013-02-07 10:20:00,53.56,53.57,53.39,53.4,44800.0,41.1717,41.1794,41.0411,41.0488,44800.0
2013-02-07 10:25:00,53.4,53.45,53.35,53.45,55000.0,41.0488,41.0872,41.0103,41.0872,55000.0
2013-02-07 10:30:00,53.45,53.49,53.44,53.44,39800.0,41.0872,41.1179,41.0795,41.0795,39800.0
2013-02-07 10:35:00,53.43,53.46,53.38,53.42,60900.0,41.0718,41.0949,41.0334,41.0641,60900.0
2013-02-07 10:40:00,53.42,53.45,53.4,53.45,27500.0,41.0641,41.0872,41.0488,41.0872,27500.0
2013-02-07 10:45:00,53.45,53.46,53.36,53.39,58500.0,41.0872,41.0949,41.018,41.0411,58500.0
2013-02-07 10:50:00,53.39,53.4,53.31,53.34,40100.0,41.0411,41.0488,40.9796,41.0026,40100.0
2013-02-07 10:55:00,53.35,53.45,53.34,53.45,44300.0,41.0103,41.0872,41.0026,41.0872,44300.0
2013-02-07 11:00:00,53.44,53.46,53.43,53.44,111700.0,41.0795,41.0949,41.0718,41.0795,111700.0
2013-02-07 11:05:00,53.45,53.46,53.43,53.44,78900.0,41.0872,41.0949,41.0718,41.0795,78900.0
2013-02-07 11:10:00,53.44,53.45,53.4,53.41,45700.0,41.0795,41.0872,41.0488,41.0564,45700.0
2013-02-07 11:15:00,53.41,53.41,53.35,53.37,32200.0,41.0564,41.0564,41.0103,41.0257,32200.0
2013-02-07 11:20:00,53.36,53.37,53.29,53.32,58900.0,41.018,41.0257,40.9642,40.9873,58900.0
2013-02-07 11:25:00,53.32,53.38,53.31,53.37,73100.0,40.9873,41.0334,40.9796,41.0257,73100.0
2013-02-07 11:30:00,53.38,53.42,53.36,53.39,49100.0,41.0334,41.0641,41.018,41.0411,49100.0
2013-02-07 11:35:00,53.39,53.4,53.31,53.35,33200.0,41.0411,41.0488,40.9796,41.0103,33200.0
2013-02-07 11:40:00,53.35,53.36,53.26,53.26,57500.0,41.0103,41.018,40.9411,40.9411,57500.0
2013-02-07 11:45:00,53.28,53.31,53.22,53.24,61100.0,40.9565,40.9796,40.9104,40.9258,61100.0
2013-02-07 11:50:00,53.24,53.28,53.23,53.27,58500.0,40.9258,40.9565,40.9181,40.9488,58500.0
2013-02-07 11:55:00,53.28,53.32,53.27,53.32,30200.0,40.9565,40.9873,40.9488,40.9873,30200.0
2013-02-07 12:00:00,53.31,53.39,53.31,53.37,35600.0,40.9796,41.0411,40.9796,41.0257,35600.0
2013-02-07 12:05:00,53.38,53.41,53.37,53.4,33800.0,41.0334,41.0564,41.0257,41.0488,33800.0
2013-02-07 12:10:00,53.4,53.45,53.39,53.44,54700.0,41.0488,41.0872,41.0411,41.0795,54700.0
2013-02-07 12:15:00,53.44,53.45,53.38,53.39,68500.0,41.0795,41.0872,41.0334,41.0411,68500.0
2013-02-07 12:20:00,53.39,53.39,53.34,53.36,34800.0,41.0411,41.0411,41.0026,41.018,34800.0
2013-02-07 12:25:00,53.37,53.4,53.33,53.39,43800.0,41.0257,41.0488,40.9949,41.0411,43800.0
2013-02-07 12:30:00,53.38,53.45,53.37,53.44,36700.0,41.0334,41.0872,41.0257,41.0795,36700.0
2013-02-07 12:35:00,53.44,53.46,53.4,53.45,33100.0,41.0795,41.0949,41.0488,41.0872,33100.0
2013-02-07 12:40:00,53.45,53.48,53.43,53.47,24600.0,41.0872,41.1103,41.0718,41.1026,24600.0
2013-02-07 12:45:00,53.48,53.49,53.43,53.48,51500.0,41.1103,41.1179,41.0718,41.1103,51500.0
2013-02-07 12:50:00,53.48,53.48,53.45,53.48,21500.0,41.1103,41.1103,41.0872,41.1103,21500.0
2013-02-07 12:55:00,53.48,53.49,53.46,53.48,18600.0,41.1103,41.1179,41.0949,41.1103,18600.0
2013-02-07 13:00:00,53.48,53.48,53.45,53.48,22200.0,41.1103,41.1103,41.0872,41.1103,22200.0
2013-02-07 13:05:00,53.48,53.48,53.45,53.45,27200.0,41.1103,41.1103,41.0872,41.0872,27200.0
2013-02-07 13:10:00,53.45,53.48,53.45,53.47,22000.0,41.0872,41.1103,41.0872,41.1026,22000.0
2013-02-07 13:15:00,53.47,53.5,53.46,53.5,19200.0,41.1026,41.1256,41.0949,41.1256,19200.0
2013-02-07 13:20:00,53.5,53.5,53.46,53.49,27900.0,41.1256,41.1256,41.0949,41.1179,27900.0
2013-02-07 13:25:00,53.5,53.55,53.48,53.53,27300.0,41.1256,41.1641,41.1103,41.1487,27300.0
2013-02-07 13:30:00,53.53,53.55,53.49,53.49,27200.0,41.1487,41.1641,41.1179,41.1179,27200.0
2013-02-07 13:35:00,53.5,53.53,53.49,53.52,27800.0,41.1256,41.1487,41.1179,41.141,27800.0
2013-02-07 13:40:00,53.51,53.55,53.5,53.55,26400.0,41.1333,41.1641,41.1256,41.1641,26400.0
2013-02-07 13:45:00,53.55,53.58,53.54,53.55,26300.0,41.1641,41.1871,41.1564,41.1641,26300.0
2013-02-07 13:50:00,53.55,53.57,53.53,53.55,28400.0,41.1641,41.1794,41.1487,41.1641,28400.0
2013-02-07 13:55:00,53.55,53.58,53.55,53.58,26500.0,41.1641,41.1871,41.1641,41.1871,26500.0
2013-02-07 14:00:00,53.58,53.63,53.58,53.59,34300.0,41.1871,41.2256,41.1871,41.1948,34300.0
2013-02-07 14:05:00,53.59,53.6,53.55,53.55,31100.0,41.1948,41.2025,41.1641,41.1641,31100.0
2013-02-07 14:10:00,53.55,53.58,53.54,53.56,35900.0,41.1641,41.1871,41.1564,41.1717,35900.0
2013-02-07 14:15:00,53.56,53.57,53.55,53.57,15300.0,41.1717,41.1794,41.1641,41.1794,15300.0
2013-02-07 14:20:00,53.57,53.58,53.55,53.57,40100.0,41.1794,41.1871,41.1641,41.1794,40100.0
2013-02-07 14:25:00,53.57,53.64,53.56,53.64,38100.0,41.1794,41.2332,41.1717,41.2332,38100.0
2013-02-07 14:30:00,53.64,53.64,53.6,53.6,84700.0,41.2332,41.2332,41.2025,41.2025,84700.0
2013-02-07 14:35:00,53.61,53.63,53.59,53.59,43700.0,41.2102,41.2256,41.1948,41.1948,43700.0
2013-02-07 14:40:00,53.59,53.63,53.56,53.62,37900.0,41.1948,41.2256,41.1717,41.2179,37900.0
2013-02-07 14:45:00,53.62,53.68,53.62,53.68,52100.0,41.2179,41.264,41.2179,41.264,52100.0
2013-02-07 14:50:00,53.68,53.71,53.67,53.69,68400.0,41.264,41.2871,41.2563,41.2717,68400.0
2013-02-07 14:55:00,53.68,53.73,53.67,53.72,51200.0,41.264,41.3024,41.2563,41.2947,51200.0
2013-02-07 15:00:00,53.72,53.72,53.69,53.71,45200.0,41.2947,41.2947,41.2717,41.2871,45200.0
2013-02-07 15:05:00,53.71,53.76,53.71,53.73,72300.0,41.2871,41.3255,41.2871,41.3024,72300.0
2013-02-07 15:10:00,53.73,53.73,53.69,53.73,56000.0,41.3024,41.3024,41.2717,41.3024,56000.0
2013-02-07 15:15:00,53.73,53.74,53.7,53.74,65100.0,41.3024,41.3101,41.2794,41.3101,65100.0
2013-02-07 15:20:00,53.75,53.77,53.72,53.76,111100.0,41.3178,41.3332,41.2947,41.3255,111100.0
2013-02-07 15:25:00,53.77,53.77,53.7,53.72,80100.0,41.3332,41.3332,41.2794,41.2947,80100.0
2013-02-07 15:30:00,53.72,53.75,53.69,53.7,47000.0,41.2947,41.3178,41.2717,41.2794,47000.0
2013-02-07 15:35:00,53.71,53.76,53.66,53.75,99000.0,41.2871,41.3255,41.2486,41.3178,99000.0
2013-02-07 15:40:00,53.74,53.8,53.74,53.76,93500.0,41.3101,41.3562,41.3101,41.3255,93500.0
2013-02-07 15:45:00,53.76,53.77,53.69,53.73,84800.0,41.3255,41.3332,41.2717,41.3024,84800.0
2013-02-07 15:50:00,53.74,53.74,53.67,53.7,91300.0,41.3101,41.3101,41.2563,41.2794,91300.0
2013-02-07 15:55:00,53.71,53.78,53.71,53.77,136600.0,41.2871,41.3409,41.2871,41.3332,136600.0
2013-02-08 09:30:00,53.64,53.75,53.56,53.65,124000.0,41.2332,41.3178,41.1717,41.2409,124000.0
2013-02-08 09:35:00,53.65,53.78,53.6,53.74,55300.0,41.2409,41.3409,41.2025,41.3101,55300.0
2013-02-08 09:40:00,53.76,53.9,53.76,53.86,80500.0,41.3255,41.4331,41.3255,41.4024,80500.0
2013-02-08 09:45:00,53.85,53.94,53.81,53.83,89700.0,41.3947,41.4639,41.3639,41.3793,89700.0
2013-02-08 09:50:00,53.83,53.96,53.81,53.96,65000.0,41.3793,41.4792,41.3639,41.4792,65000.0
2013-02-08 09:55:00,53.94,53.99,53.89,53.96,92700.0,41.4639,41.5023,41.4254,41.4792,92700.0
2013-02-08 10:00:00,53.96,53.98,53.9,53.95,58200.0,41.4792,41.4946,41.4331,41.4715,58200.0
2013-02-08 10:05:00,53.95,54.0,53.84,53.88,103300.0,41.4715,41.51,41.387,41.4177,103300.0
2013-02-08 10:10:00,53.88,53.9,53.86,53.86,42700.0,41.4177,41.4331,41.4024,41.4024,42700.0
2013-02-08 10:15:00,53.86,53.93,53.86,53.9,61900.0,41.4024,41.4562,41.4024,41.4331,61900.0
2013-02-08 10:20:00,53.9,53.99,53.9,53.97,49300.0,41.4331,41.5023,41.4331,41.4869,49300.0
2013-02-08 10:25:00,53.96,53.98,53.91,53.93,46800.0,41.4792,41.4946,41.4408,41.4562,46800.0
2013-02-08 10:30:00,53.93,53.93,53.83,53.86,37300.0,41.4562,41.4562,41.3793,41.4024,37300.0
2013-02-08 10:35:00,53.86,53.96,53.86,53.9,50000.0,41.4024,41.4792,41.4024,41.4331,50000.0
2013-02-08 10:40:00,53.9,53.91,53.87,53.88,51500.0,41.4331,41.4408,41.41,41.4177,51500.0
2013-02-08 10:45:00,53.89,53.9,53.85,53.9,76000.0,41.4254,41.4331,41.3947,41.4331,76000.0
2013-02-08 10:50:00,53.9,53.93,53.88,53.93,38800.0,41.4331,41.4562,41.4177,41.4562,38800.0
2013-02-08 10:55:00,53.93,53.97,53.9,53.91,102600.0,41.4562,41.4869,41.4331,41.4408,102600.0
2013-02-08 11:00:00,53.92,53.96,53.91,53.92,46300.0,41.4485,41.4792,41.4408,41.4485,46300.0
2013-02-08 11:05:00,53.92,53.94,53.9,53.92,31600.0,41.4485,41.4639,41.4331,41.4485,31600.0
2013-02-08 11:10:00,53.91,53.92,53.83,53.83,28800.0,41.4408,41.4485,41.3793,41.3793,28800.0
2013-02-08 11:15:00,53.84,53.87,53.83,53.85,39300.0,41.387,41.41,41.3793,41.3947,39300.0
2013-02-08 11:20:00,53.85,53.86,53.83,53.84,21800.0,41.3947,41.4024,41.3793,41.387,21800.0
2013-02-08 11:25:00,53.84,53.87,53.81,53.84,51700.0,41.387,41.41,41.3639,41.387,51700.0
2013-02-08 11:30:00,53.84,53.84,53.79,53.79,26300.0,41.387,41.387,41.3486,41.3486,26300.0
2013-02-08 11:35:00,53.79,53.81,53.78,53.79,32800.0,41.3486,41.3639,41.3409,41.3486,32800.0
2013-02-08 11:40:00,53.79,53.83,53.78,53.83,16000.0,41.3486,41.3793,41.3409,41.3793,16000.0
2013-02-08 11:45:00,53.82,53.84,53.81,53.83,20700.0,41.3716,41.387,41.3639,41.3793,20700.0
2013-02-08 11:50:00,53.83,53.86,53.81,53.86,26900.0,41.3793,41.4024,41.3639,41.4024,26900.0
2013-02-08 11:55:00,53.85,53.88,53.83,53.84,18800.0,41.3947,41.4177,41.3793,41.387,18800.0
2013-02-08 12:00:00,53.84,53.85,53.82,53.84,30400.0,41.387,41.3947,41.3716,41.387,30400.0
2013-02-08 12:05:00,53.83,53.85,53.81,53.82,36400.0,41.3793,41.3947,41.3639,41.3716,36400.0
2013-02-08 12:10:00,53.83,53.83,53.77,53.78,67600.0,41.3793,41.3793,41.3332,41.3409,67600.0
2013-02-08 12:15:00,53.78,53.79,53.72,53.73,57600.0,41.3409,41.3486,41.2947,41.3024,57600.0
2013-02-08 12:20:00,53.73,53.73,53.7,53.7,30500.0,41.3024,41.3024,41.2794,41.2794,30500.0
2013-02-08 12:25:00,53.7,53.7,53.65,53.66,36000.0,41.2794,41.2794,41.2409,41.2486,36000.0
2013-02-08 12:30:00,53.67,53.71,53.66,53.7,40900.0,41.2563,41.2871,41.2486,41.2794,40900.0
2013-02-08 12:35:00,53.71,53.72,53.69,53.69,25700.0,41.2871,41.2947,41.2717,41.2717,25700.0
2013-02-08 12:40:00,53.69,53.71,53.69,53.71,31200.0,41.2717,41.2871,41.2717,41.2871,31200.0
2013-02-08 12:45:00,53.7,53.72,53.7,53.71,27600.0,41.2794,41.2947,41.2794,41.2871,27600.0
2013-02-08 12:50:00,53.71,53.75,53.7,53.72,41200.0,41.2871,41.3178,41.2794,41.2947,41200.0
2013-02-08 12:55:00,53.73,53.73,53.7,53.7,17700.0,41.3024,41.3024,41.2794,41.2794,17700.0
2013-02-08 13:00:00,53.7,53.71,53.69,53.7,23700.0,41.2794,41.2871,41.2717,41.2794,23700.0
2013-02-08 13:05:00,53.7,53.71,53.66,53.67,26800.0,41.2794,41.2871,41.2486,41.2563,26800.0
2013-02-08 13:10:00,53.67,53.69,53.66,53.69,22100.0,41.2563,41.2717,41.2486,41.2717,22100.0
2013-02-08 13:15:00,53.69,53.73,53.68,53.73,13000.0,41.2717,41.3024,41.264,41.3024,13000.0
2013-02-08 13:20:00,53.73,53.74,53.71,53.72,14900.0,41.3024,41.3101,41.2871,41.2947,14900.0
2013-02-08 13:25:00,53.73,53.74,53.72,53.73,15000.0,41.3024,41.3101,41.2947,41.3024,15000.0
2013-02-08 13:30:00,53.73,53.76,53.73,53.75,16800.0,41.3024,41.3255,41.3024,41.3178,16800.0
2013-02-08 13:35:00,53.76,53.76,53.75,53.76,9800.0,41.3255,41.3255,41.3178,41.3255,9800.0
2013-02-08 13:40:00,53.76,53.77,53.75,53.75,32900.0,41.3255,41.3332,41.3178,41.3178,32900.0
2013-02-08 13:45:00,53.76,53.76,53.75,53.75,12100.0,41.3255,41.3255,41.3178,41.3178,12100.0
2013-02-08 13:50:00,53.76,53.76,53.74,53.76,32100.0,41.3255,41.3255,41.3101,41.3255,32100.0
2013-02-08 13:55:00,53.76,53.76,53.75,53.75,16600.0,41.3255,41.3255,41.3178,41.3178,16600.0
2013-02-08 14:00:00,53.76,53.76,53.74,53.74,17000.0,41.3255,41.3255,41.3101,41.3101,17000.0
2013-02-08 14:05:00,53.74,53.77,53.73,53.77,29800.0,41.3101,41.3332,41.3024,41.3332,29800.0
2013-02-08 14:10:00,53.77,53.77,53.75,53.76,14800.0,41.3332,41.3332,41.3178,41.3255,14800.0
2013-02-08 14:15:00,53.76,53.76,53.74,53.74,21100.0,41.3255,41.3255,41.3101,41.3101,21100.0
2013-02-08 14:20:00,53.73,53.73,53.7,53.71,40600.0,41.3024,41.3024,41.2794,41.2871,40600.0
2013-02-08 14:25:00,53.71,53.71,53.69,53.69,27700.0,41.2871,41.2871,41.2717,41.2717,27700.0
2013-02-08 14:30:00,53.69,53.7,53.69,53.69,10500.0,41.2717,41.2794,41.2717,41.2717,10500.0
2013-02-08 14:35:00,53.69,53.7,53.69,53.7,14400.0,41.2717,41.2794,41.2717,41.2794,14400.0
2013-02-08 14:40:00,53.69,53.7,53.66,53.66,50000.0,41.2717,41.2794,41.2486,41.2486,50000.0
2013-02-08 14:45:00,53.66,53.67,53.65,53.65,33200.0,41.2486,41.2563,41.2409,41.2409,33200.0
2013-02-08 14:50:00,53.66,53.66,53.65,53.66,18400.0,41.2486,41.2486,41.2409,41.2486,18400.0
2013-02-08 14:55:00,53.66,53.66,53.64,53.64,39100.0,41.2486,41.2486,41.2332,41.2332,39100.0
2013-02-08 15:00:00,53.65,53.65,53.62,53.64,48000.0,41.2409,41.2409,41.2179,41.2332,48000.0
2013-02-08 15:05:00,53.64,53.71,53.64,53.71,46200.0,41.2332,41.2871,41.2332,41.2871,46200.0
2013-02-08 15:10:00,53.71,53.74,53.71,53.74,28600.0,41.2871,41.3101,41.2871,41.3101,28600.0
2013-02-08 15:15:00,53.73,53.76,53.7,53.72,36000.0,41.3024,41.3255,41.2794,41.2947,36000.0
2013-02-08 15:20:00,53.72,53.72,53.71,53.71,26500.0,41.2947,41.2947,41.2871,41.2871,26500.0
2013-02-08 15:25:00,53.71,53.73,53.7,53.71,40000.0,41.2871,41.3024,41.2794,41.2871,40000.0
2013-02-08 15:30:00,53.7,53.71,53.66,53.68,76700.0,41.2794,41.2871,41.2486,41.264,76700.0
2013-02-08 15:35:00,53.67,53.68,53.64,53.66,60400.0,41.2563,41.264,41.2332,41.2486,60400.0
2013-02-08 15:40:00,53.66,53.71,53.66,53.7,89400.0,41.2486,41.2871,41.2486,41.2794,89400.0
2013-02-08 15:45:00,53.7,53.71,53.66,53.67,81300.0,41.2794,41.2871,41.2486,41.2563,81300.0
2013-02-08 15:50:00,53.67,53.69,53.67,53.69,49400.0,41.2563,41.2717,41.2563,41.2717,49400.0
2013-02-08 15:55:00,53.68,53.7,53.66,53.69,202100.0,41.264,41.2794,41.2486,41.2717,202100.0
2013-02-11 09:30:00,53.56,53.6,53.48,53.56,171800.0,41.1717,41.2025,41.1103,41.1717,171800.0
2013-02-11 09:35:00,53.57,53.8,53.55,53.78,78300.0,41.1794,41.3562,41.1641,41.3409,78300.0
2013-02-11 09:40:00,53.78,53.87,53.71,53.84,105200.0,41.3409,41.41,41.2871,41.387,105200.0
2013-02-11 09:45:00,53.84,53.9,53.83,53.9,35600.0,41.387,41.4331,41.3793,41.4331,35600.0
2013-02-11 09:50:00,53.9,53.94,53.85,53.85,82800.0,41.4331,41.4639,41.3947,41.3947,82800.0
2013-02-11 09:55:00,53.85,53.89,53.83,53.88,48800.0,41.3947,41.4254,41.3793,41.4177,48800.0
2013-02-11 10:00:00,53.89,53.92,53.85,53.86,50500.0,41.4254,41.4485,41.3947,41.4024,50500.0
2013-02-11 10:05:00,53.85,53.87,53.79,53.8,52700.0,41.3947,41.41,41.3486,41.3562,52700.0
2013-02-11 10:10:00,53.81,53.81,53.78,53.79,44800.0,41.3639,41.3639,41.3409,41.3486,44800.0
2013-02-11 10:15:00,53.79,53.8,53.75,53.79,55300.0,41.3486,41.3562,41.3178,41.3486,55300.0
2013-02-11 10:20:00,53.79,53.81,53.77,53.79,42900.0,41.3486,41.3639,41.3332,41.3486,42900.0
2013-02-11 10:25:00,53.79,53.85,53.79,53.84,22600.0,41.3486,41.3947,41.3486,41.387,22600.0
2013-02-11 10:30:00,53.84,53.84,53.78,53.79,44000.0,41.387,41.387,41.3409,41.3486,44000.0
2013-02-11 10:35:00,53.79,53.82,53.79,53.8,35400.0,41.3486,41.3716,41.3486,41.3562,35400.0
2013-02-11 10:40:00,53.8,53.81,53.79,53.8,32600.0,41.3562,41.3639,41.3486,41.3562,32600.0
2013-02-11 10:45:00,53.8,53.83,53.8,53.8,60600.0,41.3562,41.3793,41.3562,41.3562,60600.0
2013-02-11 10:50:00,53.81,53.85,53.8,53.85,27800.0,41.3639,41.3947,41.3562,41.3947,27800.0
2013-02-11 10:55:00,53.84,53.88,53.83,53.88,23100.0,41.387,41.4177,41.3793,41.4177,23100.0
2013-02-11 11:00:00,53.88,53.93,53.87,53.9,49500.0,41.4177,41.4562,41.41,41.4331,49500.0
2013-02-11 11:05:00,53.9,53.94,53.87,53.93,146200.0,41.4331,41.4639,41.41,41.4562,146200.0
2013-02-11 11:10:00,53.93,53.95,53.92,53.94,28900.0,41.4562,41.4715,41.4485,41.4639,28900.0
2013-02-11 11:15:00,53.95,53.97,53.94,53.97,36600.0,41.4715,41.4869,41.4639,41.4869,36600.0
2013-02-11 11:20:00,53.97,53.98,53.9,53.9,43100.0,41.4869,41.4946,41.4331,41.4331,43100.0
2013-02-11 11:25:00,53.91,53.93,53.86,53.93,50000.0,41.4408,41.4562,41.4024,41.4562,50000.0
2013-02-11 11:30:00,53.93,53.97,53.91,53.96,38500.0,41.4562,41.4869,41.4408,41.4792,38500.0
2013-02-11 11:35:00,53.97,54.0,53.93,53.94,92400.0,41.4869,41.51,41.4562,41.4639,92400.0
2013-02-11 11:40:00,53.95,53.98,53.94,53.96,19600.0,41.4715,41.4946,41.4639,41.4792,19600.0
2013-02-11 11:45:00,53.96,54.0,53.96,54.0,24000.0,41.4792,41.51,41.4792,41.51,24000.0
2013-02-11 11:50:00,54.0,54.0,53.97,53.98,43600.0,41.51,41.51,41.4869,41.4946,43600.0
2013-02-11 11:55:00,53.98,54.03,53.97,53.98,69600.0,41.4946,41.533,41.4869,41.4946,69600.0
2013-02-11 12:00:00,53.98,54.0,53.98,53.98,31300.0,41.4946,41.51,41.4946,41.4946,31300.0
2013-02-11 12:05:00,53.98,53.99,53.96,53.97,27400.0,41.4946,41.5023,41.4792,41.4869,27400.0
2013-02-11 12:10:00,53.97,53.98,53.93,53.97,41000.0,41.4869,41.4946,41.4562,41.4869,41000.0
2013-02-11 12:15:00,53.97,53.98,53.94,53.97,40700.0,41.4869,41.4946,41.4639,41.4869,40700.0
2013-02-11 12:20:00,53.96,54.01,53.96,54.0,26700.0,41.4792,41.5177,41.4792,41.51,26700.0
2013-02-11 12:25:00,54.0,54.03,53.99,54.03,21800.0,41.51,41.533,41.5023,41.533,21800.0
2013-02-11 12:30:00,54.03,54.03,53.97,54.0,24000.0,41.533,41.533,41.4869,41.51,24000.0
2013-02-11 12:35:00,54.0,54.0,53.96,54.0,24200.0,41.51,41.51,41.4792,41.51,24200.0
2013-02-11 12:40:00,54.0,54.0,53.96,53.97,22200.0,41.51,41.51,41.4792,41.4869,22200.0
2013-02-11 12:45:00,53.96,54.0,53.96,53.99,12600.0,41.4792,41.51,41.4792,41.5023,12600.0
2013-02-11 12:50:00,54.0,54.02,53.99,54.02,16900.0,41.51,41.5254,41.5023,41.5254,16900.0
2013-02-11 12:55:00,54.02,54.03,54.01,54.02,32100.0,41.5254,41.533,41.5177,41.5254,32100.0
2013-02-11 13:00:00,54.02,54.04,54.01,54.03,22100.0,41.5254,41.5407,41.5177,41.533,22100.0
2013-02-11 13:05:00,54.04,54.05,54.03,54.04,36400.0,41.5407,41.5484,41.533,41.5407,36400.0
2013-02-11 13:10:00,54.04,54.05,54.02,54.02,22000.0,41.5407,41.5484,41.5254,41.5254,22000.0
2013-02-11 13:15:00,54.02,54.03,54.0,54.0,27300.0,41.5254,41.533,41.51,41.51,27300.0
2013-02-11 13:20:00,54.0,54.01,53.99,54.01,15100.0,41.51,41.5177,41.5023,41.5177,15100.0
2013-02-11 13:25:00,54.01,54.01,54.0,54.01,18900.0,41.5177,41.5177,41.51,41.5177,18900.0
2013-02-11 13:30:00,54.01,54.03,54.01,54.03,49700.0,41.5177,41.533,41.5177,41.533,49700.0
2013-02-11 13:35:00,54.02,54.02,54.01,54.01,23100.0,41.5254,41.5254,41.5177,41.5177,23100.0
2013-02-11 13:40:00,54.02,54.02,54.01,54.02,29700.0,41.5254,41.5254,41.5177,41.5254,29700.0
2013-02-11 13:45:00,54.02,54.02,53.98,53.98,30900.0,41.5254,41.5254,41.4946,41.4946,30900.0
2013-02-11 13:50:00,53.99,54.01,53.97,54.01,36600.0,41.5023,41.5177,41.4869,41.5177,36600.0
2013-02-11 13:55:00,54.01,54.03,54.0,54.03,34900.0,41.5177,41.533,41.51,41.533,34900.0
2013-02-11 14:00:00,54.03,54.04,54.02,54.04,41000.0,41.533,41.5407,41.5254,41.5407,41000.0
2013-02-11 14:05:00,54.03,54.04,54.03,54.04,20700.0,41.533,41.5407,41.533,41.5407,20700.0
2013-02-11 14:10:00,54.04,54.05,54.03,54.04,40100.0,41.5407,41.5484,41.533,41.5407,40100.0
2013-02-11 14:15:00,54.03,54.04,54.03,54.03,10500.0,41.533,41.5407,41.533,41.533,10500.0
2013-02-11 14:20:00,54.03,54.05,54.03,54.04,30300.0,41.533,41.5484,41.533,41.5407,30300.0
2013-02-11 14:25:00,54.04,54.05,54.02,54.02,25900.0,41.5407,41.5484,41.5254,41.5254,25900.0
2013-02-11 14:30:00,54.02,54.03,54.02,54.02,32900.0,41.5254,41.533,41.5254,41.5254,32900.0
2013-02-11 14:35:00,54.03,54.04,54.02,54.04,32400.0,41.533,41.5407,41.5254,41.5407,32400.0
2013-02-11 14:40:00,54.04,54.06,54.03,54.06,49200.0,41.5407,41.5561,41.533,41.5561,49200.0
2013-02-11 14:45:00,54.06,54.06,54.02,54.02,34600.0,41.5561,41.5561,41.5254,41.5254,34600.0
2013-02-11 14:50:00,54.02,54.03,53.98,53.99,47100.0,41.5254,41.533,41.4946,41.5023,47100.0
2013-02-11 14:55:00,53.99,54.0,53.96,53.98,43000.0,41.5023,41.51,41.4792,41.4946,43000.0
2013-02-11 15:00:00,53.97,53.98,53.95,53.97,74100.0,41.4869,41.4946,41.4715,41.4869,74100.0
2013-02-11 15:05:00,53.98,53.98,53.95,53.95,51600.0,41.4946,41.4946,41.4715,41.4715,51600.0
2013-02-11 15:10:00,53.95,53.99,53.95,53.97,47800.0,41.4715,41.5023,41.4715,41.4869,47800.0
2013-02-11 15:15:00,53.98,53.99,53.97,53.98,63200.0,41.4946,41.5023,41.4869,41.4946,63200.0
2013-02-11 15:20:00,53.98,53.99,53.98,53.98,53300.0,41.4946,41.5023,41.4946,41.4946,53300.0
2013-02-11 15:25:00,53.98,54.0,53.98,53.99,51200.0,41.4946,41.51,41.4946,41.5023,51200.0
2013-02-11 15:30:00,53.99,54.0,53.93,53.94,71200.0,41.5023,41.51,41.4562,41.4639,71200.0
2013-02-11 15:35:00,53.93,53.96,53.92,53.94,71400.0,41.4562,41.4792,41.4485,41.4639,71400.0
2013-02-11 15:40:00,53.94,53.97,53.92,53.97,70100.0,41.4639,41.4869,41.4485,41.4869,70100.0
2013-02-11 15:45:00,53.96,53.97,53.93,53.95,122400.0,41.4792,41.4869,41.4562,41.4715,122400.0
2013-02-11 15:50:00,53.95,53.95,53.88,53.88,106100.0,41.4715,41.4715,41.4177,41.4177,106100.0
2013-02-11 15:55:00,53.88,53.93,53.88,53.91,259300.0,41.4177,41.4562,41.4177,41.4408,259300.0
2013-02-12 09:30:00,53.74,53.9,53.7,53.82,113100.0,41.3101,41.4331,41.2794,41.3716,113100.0
2013-02-12 09:35:00,53.81,53.87,53.68,53.72,119400.0,41.3639,41.41,41.264,41.2947,119400.0
2013-02-12 09:40:00,53.73,53.86,53.72,53.85,44200.0,41.3024,41.4024,41.2947,41.3947,44200.0
2013-02-12 09:45:00,53.85,53.85,53.78,53.79,67400.0,41.3947,41.3947,41.3409,41.3486,67400.0
2013-02-12 09:50:00,53.78,53.83,53.75,53.8,60200.0,41.3409,41.3793,41.3178,41.3562,60200.0
2013-02-12 09:55:00,53.8,53.8,53.74,53.78,40800.0,41.3562,41.3562,41.3101,41.3409,40800.0
2013-02-12 10:00:00,53.79,53.82,53.79,53.8,78700.0,41.3486,41.3716,41.3486,41.3562,78700.0
2013-02-12 10:05:00,53.8,53.81,53.8,53.81,45400.0,41.3562,41.3639,41.3562,41.3639,45400.0
2013-02-12 10:10:00,53.81,53.81,53.78,53.8,51000.0,41.3639,41.3639,41.3409,41.3562,51000.0
2013-02-12 10:15:00,53.8,53.81,53.75,53.77,45600.0,41.3562,41.3639,41.3178,41.3332,45600.0
2013-02-12 10:20:00,53.78,53.81,53.78,53.81,38500.0,41.3409,41.3639,41.3409,41.3639,38500.0
2013-02-12 10:25:00,53.8,53.81,53.75,53.77,50400.0,41.3562,41.3639,41.3178,41.3332,50400.0
2013-02-12 10:30:00,53.77,53.81,53.77,53.8,43300.0,41.3332,41.3639,41.3332,41.3562,43300.0
2013-02-12 10:35:00,53.8,53.81,53.78,53.8,30900.0,41.3562,41.3639,41.3409,41.3562,30900.0
2013-02-12 10:40:00,53.8,53.81,53.79,53.8,42700.0,41.3562,41.3639,41.3486,41.3562,42700.0
2013-02-12 10:45:00,53.8,53.81,53.77,53.81,32000.0,41.3562,41.3639,41.3332,41.3639,32000.0
2013-02-12 10:50:00,53.8,53.81,53.78,53.79,40000.0,41.3562,41.3639,41.3409,41.3486,40000.0
2013-02-12 10:55:00,53.78,53.81,53.78,53.79,33200.0,41.3409,41.3639,41.3409,41.3486,33200.0
2013-02-12 11:00:00,53.8,53.81,53.78,53.8,35000.0,41.3562,41.3639,41.3409,41.3562,35000.0
2013-02-12 11:05:00,53.8,53.84,53.8,53.82,38500.0,41.3562,41.387,41.3562,41.3716,38500.0
2013-02-12 11:10:00,53.83,53.83,53.8,53.81,57300.0,41.3793,41.3793,41.3562,41.3639,57300.0
2013-02-12 11:15:00,53.81,53.82,53.77,53.81,85200.0,41.3639,41.3716,41.3332,41.3639,85200.0
2013-02-12 11:20:00,53.81,53.82,53.79,53.8,63200.0,41.3639,41.3716,41.3486,41.3562,63200.0
2013-02-12 11:25:00,53.8,53.81,53.8,53.8,20800.0,41.3562,41.3639,41.3562,41.3562,20800.0
2013-02-12 11:30:00,53.81,53.82,53.8,53.81,79400.0,41.3639,41.3716,41.3562,41.3639,79400.0
2013-02-12 11:35:00,53.82,53.82,53.79,53.81,61000.0,41.3716,41.3716,41.3486,41.3639,61000.0
2013-02-12 11:40:00,53.81,53.82,53.8,53.81,31900.0,41.3639,41.3716,41.3562,41.3639,31900.0
2013-02-12 11:45:00,53.82,53.82,53.79,53.79,45800.0,41.3716,41.3716,41.3486,41.3486,45800.0
2013-02-12 11:50:00,53.8,53.8,53.79,53.79,19700.0,41.3562,41.3562,41.3486,41.3486,19700.0
2013-02-12 11:55:00,53.8,53.81,53.76,53.81,52500.0,41.3562,41.3639,41.3255,41.3639,52500.0
2013-02-12 12:00:00,53.81,53.82,53.8,53.81,57200.0,41.3639,41.3716,41.3562,41.3639,57200.0
2013-02-12 12:05:00,53.81,53.82,53.8,53.82,27800.0,41.3639,41.3716,41.3562,41.3716,27800.0
2013-02-12 12:10:00,53.81,53.82,53.8,53.82,41500.0,41.3639,41.3716,41.3562,41.3716,41500.0
2013-02-12 12:15:00,53.82,53.82,53.8,53.81,30800.0,41.3716,41.3716,41.3562,41.3639,30800.0
2013-02-12 12:20:00,53.81,53.82,53.8,53.82,62200.0,41.3639,41.3716,41.3562,41.3716,62200.0
2013-02-12 12:25:00,53.82,53.82,53.81,53.81,14500.0,41.3716,41.3716,41.3639,41.3639,14500.0
2013-02-12 12:30:00,53.82,53.82,53.81,53.81,8500.0,41.3716,41.3716,41.3639,41.3639,8500.0
2013-02-12 12:35:00,53.82,53.82,53.81,53.82,19500.0,41.3716,41.3716,41.3639,41.3716,19500.0
2013-02-12 12:40:00,53.82,53.82,53.81,53.81,19200.0,41.3716,41.3716,41.3639,41.3639,19200.0
2013-02-12 12:45:00,53.82,53.82,53.81,53.82,25900.0,41.3716,41.3716,41.3639,41.3716,25900.0
2013-02-12 12:50:00,53.82,53.83,53.81,53.83,120200.0,41.3716,41.3793,41.3639,41.3793,120200.0
2013-02-12 12:55:00,53.83,53.87,53.83,53.86,63400.0,41.3793,41.41,41.3793,41.4024,63400.0
2013-02-12 13:00:00,53.87,53.9,53.85,53.9,82200.0,41.41,41.4331,41.3947,41.4331,82200.0
2013-02-12 13:05:00,53.9,53.91,53.88,53.91,36700.0,41.4331,41.4408,41.4177,41.4408,36700.0
2013-02-12 13:10:00,53.91,53.91,53.89,53.9,47800.0,41.4408,41.4408,41.4254,41.4331,47800.0
2013-02-12 13:15:00,53.9,53.9,53.89,53.9,37000.0,41.4331,41.4331,41.4254,41.4331,37000.0
2013-02-12 13:20:00,53.9,53.91,53.89,53.91,31700.0,41.4331,41.4408,41.4254,41.4408,31700.0
2013-02-12 13:25:00,53.9,53.91,53.89,53.9,47900.0,41.4331,41.4408,41.4254,41.4331,47900.0
2013-02-12 13:30:00,53.89,53.9,53.87,53.87,44900.0,41.4254,41.4331,41.41,41.41,44900.0
2013-02-12 13:35:00,53.87,53.89,53.87,53.88,33200.0,41.41,41.4254,41.41,41.4177,33200.0
2013-02-12 13:40:00,53.88,53.89,53.88,53.88,30200.0,41.4177,41.4254,41.4177,41.4177,30200.0
2013-02-12 13:45:00,53.88,53.89,53.87,53.87,29300.0,41.4177,41.4254,41.41,41.41,29300.0
2013-02-12 13:50:00,53.87,53.89,53.86,53.89,43100.0,41.41,41.4254,41.4024,41.4254,43100.0
2013-02-12 13:55:00,53.89,53.89,53.87,53.88,49800.0,41.4254,41.4254,41.41,41.4177,49800.0
2013-02-12 14:00:00,53.89,53.89,53.88,53.89,38800.0,41.4254,41.4254,41.4177,41.4254,38800.0
2013-02-12 14:05:00,53.88,53.89,53.87,53.89,45300.0,41.4177,41.4254,41.41,41.4254,45300.0
2013-02-12 14:10:00,53.89,53.89,53.85,53.86,34600.0,41.4254,41.4254,41.3947,41.4024,34600.0
2013-02-12 14:15:00,53.86,53.87,53.85,53.86,40800.0,41.4024,41.41,41.3947,41.4024,40800.0
2013-02-12 14:20:00,53.86,53.86,53.84,53.84,34300.0,41.4024,41.4024,41.387,41.387,34300.0
2013-02-12 14:25:00,53.85,53.86,53.84,53.86,30000.0,41.3947,41.4024,41.387,41.4024,30000.0
2013-02-12 14:30:00,53.85,53.86,53.84,53.85,24600.0,41.3947,41.4024,41.387,41.3947,24600.0
2013-02-12 14:35:00,53.86,53.86,53.84,53.84,45200.0,41.4024,41.4024,41.387,41.387,45200.0
2013-02-12 14:40:00,53.85,53.86,53.85,53.86,36900.0,41.3947,41.4024,41.3947,41.4024,36900.0
2013-02-12 14:45:00,53.86,53.86,53.85,53.86,19800.0,41.4024,41.4024,41.3947,41.4024,19800.0
2013-02-12 14:50:00,53.86,53.86,53.85,53.86,17600.0,41.4024,41.4024,41.3947,41.4024,17600.0
2013-02-12 14:55:00,53.86,53.86,53.85,53.85,34200.0,41.4024,41.4024,41.3947,41.3947,34200.0
2013-02-12 15:00:00,53.86,53.86,53.84,53.84,42800.0,41.4024,41.4024,41.387,41.387,42800.0
2013-02-12 15:05:00,53.84,53.86,53.83,53.86,56300.0,41.387,41.4024,41.3793,41.4024,56300.0
2013-02-12 15:10:00,53.86,53.86,53.85,53.86,30600.0,41.4024,41.4024,41.3947,41.4024,30600.0
2013-02-12 15:15:00,53.85,53.86,53.85,53.85,36300.0,41.3947,41.4024,41.3947,41.3947,36300.0
2013-02-12 15:20:00,53.85,53.86,53.85,53.86,38300.0,41.3947,41.4024,41.3947,41.4024,38300.0
2013-02-12 15:25:00,53.85,53.86,53.84,53.85,87700.0,41.3947,41.4024,41.387,41.3947,87700.0
2013-02-12 15:30:00,53.85,53.86,53.84,53.86,63200.0,41.3947,41.4024,41.387,41.4024,63200.0
2013-02-12 15:35:00,53.86,53.87,53.8,53.84,169000.0,41.4024,41.41,41.3562,41.387,169000.0
2013-02-12 15:40:00,53.84,53.85,53.81,53.83,72900.0,41.387,41.3947,41.3639,41.3793,72900.0
2013-02-12 15:45:00,53.83,53.83,53.8,53.8,138800.0,41.3793,41.3793,41.3562,41.3562,138800.0
2013-02-12 15:50:00,53.8,53.81,53.78,53.79,99400.0,41.3562,41.3639,41.3409,41.3486,99400.0
2013-02-12 15:55:00,53.79,53.81,53.77,53.8,270600.0,41.3486,41.3639,41.3332,41.3562,270600.0
2013-02-13 09:30:00,53.4,53.45,53.36,53.38,130800.0,41.4251,41.4639,41.3941,41.4096,130800.0
2013-02-13 09:35:00,53.4,53.4,53.26,53.28,96600.0,41.4251,41.4251,41.3165,41.332,96600.0
2013-02-13 09:40:00,53.28,53.36,53.28,53.35,69500.0,41.332,41.3941,41.332,41.3864,69500.0
2013-02-13 09:45:00,53.34,53.4,53.34,53.39,37400.0,41.3786,41.4251,41.3786,41.4174,37400.0
2013-02-13 09:50:00,53.39,53.39,53.31,53.32,55400.0,41.4174,41.4174,41.3553,41.3631,55400.0
2013-02-13 09:55:00,53.32,53.32,53.26,53.29,50500.0,41.3631,41.3631,41.3165,41.3398,50500.0
2013-02-13 10:00:00,53.3,53.33,53.29,53.32,37500.0,41.3476,41.3708,41.3398,41.3631,37500.0
2013-02-13 10:05:00,53.33,53.42,53.32,53.4,74300.0,41.3708,41.4407,41.3631,41.4251,74300.0
2013-02-13 10:10:00,53.4,53.42,53.38,53.4,48300.0,41.4251,41.4407,41.4096,41.4251,48300.0
2013-02-13 10:15:00,53.4,53.44,53.38,53.39,45700.0,41.4251,41.4562,41.4096,41.4174,45700.0
2013-02-13 10:20:00,53.38,53.4,53.37,53.37,49700.0,41.4096,41.4251,41.4019,41.4019,49700.0
2013-02-13 10:25:00,53.38,53.39,53.35,53.39,50300.0,41.4096,41.4174,41.3864,41.4174,50300.0
2013-02-13 10:30:00,53.39,53.41,53.38,53.4,68500.0,41.4174,41.4329,41.4096,41.4251,68500.0
2013-02-13 10:35:00,53.4,53.4,53.32,53.36,78600.0,41.4251,41.4251,41.3631,41.3941,78600.0
2013-02-13 10:40:00,53.36,53.41,53.36,53.39,53600.0,41.3941,41.4329,41.3941,41.4174,53600.0
2013-02-13 10:45:00,53.39,53.43,53.37,53.42,72400.0,41.4174,41.4484,41.4019,41.4407,72400.0
2013-02-13 10:50:00,53.42,53.42,53.39,53.41,60900.0,41.4407,41.4407,41.4174,41.4329,60900.0
2013-02-13 10:55:00,53.41,53.43,53.4,53.41,64700.0,41.4329,41.4484,41.4251,41.4329,64700.0
2013-02-13 11:00:00,53.41,53.42,53.38,53.4,52400.0,41.4329,41.4407,41.4096,41.4251,52400.0
2013-02-13 11:05:00,53.4,53.42,53.39,53.42,48000.0,41.4251,41.4407,41.4174,41.4407,48000.0
2013-02-13 11:10:00,53.42,53.44,53.4,53.41,37700.0,41.4407,41.4562,41.4251,41.4329,37700.0
2013-02-13 11:15:00,53.41,53.41,53.34,53.4,104000.0,41.4329,41.4329,41.3786,41.4251,104000.0
2013-02-13 11:20:00,53.4,53.4,53.33,53.36,74600.0,41.4251,41.4251,41.3708,41.3941,74600.0
2013-02-13 11:25:00,53.35,53.36,53.29,53.3,51400.0,41.3864,41.3941,41.3398,41.3476,51400.0
2013-02-13 11:30:00,53.3,53.31,53.29,53.3,30000.0,41.3476,41.3553,41.3398,41.3476,30000.0
2013-02-13 11:35:00,53.3,53.32,53.27,53.29,39200.0,41.3476,41.3631,41.3243,41.3398,39200.0
2013-02-13 11:40:00,53.29,53.32,53.27,53.31,19600.0,41.3398,41.3631,41.3243,41.3553,19600.0
2013-02-13 11:45:00,53.31,53.32,53.29,53.3,35000.0,41.3553,41.3631,41.3398,41.3476,35000.0
2013-02-13 11:50:00,53.31,53.31,53.27,53.29,23600.0,41.3553,41.3553,41.3243,41.3398,23600.0
2013-02-13 11:55:00,53.29,53.32,53.29,53.31,14600.0,41.3398,41.3631,41.3398,41.3553,14600.0
2013-02-13 12:00:00,53.32,53.33,53.29,53.3,40700.0,41.3631,41.3708,41.3398,41.3476,40700.0
2013-02-13 12:05:00,53.3,53.31,53.3,53.3,24900.0,41.3476,41.3553,41.3476,41.3476,24900.0
2013-02-13 12:10:00,53.31,53.35,53.31,53.31,25100.0,41.3553,41.3864,41.3553,41.3553,25100.0
2013-02-13 12:15:00,53.32,53.35,53.31,53.34,53300.0,41.3631,41.3864,41.3553,41.3786,53300.0
2013-02-13 12:20:00,53.34,53.35,53.33,53.34,21400.0,41.3786,41.3864,41.3708,41.3786,21400.0
2013-02-13 12:25:00,53.33,53.35,53.32,53.34,35000.0,41.3708,41.3864,41.3631,41.3786,35000.0
2013-02-13 12:30:00,53.34,53.36,53.33,53.34,45200.0,41.3786,41.3941,41.3708,41.3786,45200.0
2013-02-13 12:35:00,53.34,53.35,53.32,53.34,51300.0,41.3786,41.3864,41.3631,41.3786,51300.0
2013-02-13 12:40:00,53.34,53.34,53.33,53.34,22000.0,41.3786,41.3786,41.3708,41.3786,22000.0
2013-02-13 12:45:00,53.35,53.35,53.33,53.33,33200.0,41.3864,41.3864,41.3708,41.3708,33200.0
2013-02-13 12:50:00,53.34,53.35,53.32,53.33,23000.0,41.3786,41.3864,41.3631,41.3708,23000.0
2013-02-13 12:55:00,53.33,53.34,53.32,53.33,17600.0,41.3708,41.3786,41.3631,41.3708,17600.0
2013-02-13 13:00:00,53.33,53.35,53.31,53.34,32400.0,41.3708,41.3864,41.3553,41.3786,32400.0
2013-02-13 13:05:00,53.35,53.35,53.31,53.33,53800.0,41.3864,41.3864,41.3553,41.3708,53800.0
2013-02-13 13:10:00,53.33,53.35,53.33,53.35,13000.0,41.3708,41.3864,41.3708,41.3864,13000.0
2013-02-13 13:15:00,53.35,53.38,53.34,53.38,34000.0,41.3864,41.4096,41.3786,41.4096,34000.0
2013-02-13 13:20:00,53.37,53.38,53.35,53.38,27800.0,41.4019,41.4096,41.3864,41.4096,27800.0
2013-02-13 13:25:00,53.38,53.41,53.37,53.39,21100.0,41.4096,41.4329,41.4019,41.4174,21100.0
2013-02-13 13:30:00,53.39,53.4,53.36,53.37,56700.0,41.4174,41.4251,41.3941,41.4019,56700.0
2013-02-13 13:35:00,53.37,53.4,53.37,53.4,17300.0,41.4019,41.4251,41.4019,41.4251,17300.0
2013-02-13 13:40:00,53.4,53.42,53.39,53.41,15300.0,41.4251,41.4407,41.4174,41.4329,15300.0
2013-02-13 13:45:00,53.4,53.44,53.4,53.42,22400.0,41.4251,41.4562,41.4251,41.4407,22400.0
2013-02-13 13:50:00,53.43,53.43,53.41,53.42,9500.0,41.4484,41.4484,41.4329,41.4407,9500.0
2013-02-13 13:55:00,53.42,53.42,53.4,53.41,13900.0,41.4407,41.4407,41.4251,41.4329,13900.0
2013-02-13 14:00:00,53.4,53.42,53.4,53.41,36800.0,41.4251,41.4407,41.4251,41.4329,36800.0
2013-02-13 14:05:00,53.41,53.42,53.38,53.38,95900.0,41.4329,41.4407,41.4096,41.4096,95900.0
2013-02-13 14:10:00,53.38,53.39,53.37,53.39,25500.0,41.4096,41.4174,41.4019,41.4174,25500.0
2013-02-13 14:15:00,53.39,53.4,53.36,53.37,34000.0,41.4174,41.4251,41.3941,41.4019,34000.0
2013-02-13 14:20:00,53.36,53.39,53.36,53.37,48300.0,41.3941,41.4174,41.3941,41.4019,48300.0
2013-02-13 14:25:00,53.38,53.39,53.35,53.38,29000.0,41.4096,41.4174,41.3864,41.4096,29000.0
2013-02-13 14:30:00,53.37,53.38,53.33,53.33,20200.0,41.4019,41.4096,41.3708,41.3708,20200.0
2013-02-13 14:35:00,53.34,53.34,53.31,53.32,34800.0,41.3786,41.3786,41.3553,41.3631,34800.0
2013-02-13 14:40:00,53.32,53.35,53.32,53.34,22500.0,41.3631,41.3864,41.3631,41.3786,22500.0
2013-02-13 14:45:00,53.35,53.35,53.33,53.34,24700.0,41.3864,41.3864,41.3708,41.3786,24700.0
2013-02-13 14:50:00,53.34,53.35,53.31,53.31,41600.0,41.3786,41.3864,41.3553,41.3553,41600.0
2013-02-13 14:55:00,53.31,53.32,53.31,53.31,10600.0,41.3553,41.3631,41.3553,41.3553,10600.0
2013-02-13 15:00:00,53.31,53.35,53.31,53.33,47600.0,41.3553,41.3864,41.3553,41.3708,47600.0
2013-02-13 15:05:00,53.34,53.36,53.33,53.34,45000.0,41.3786,41.3941,41.3708,41.3786,45000.0
2013-02-13 15:10:00,53.34,53.35,53.31,53.32,21800.0,41.3786,41.3864,41.3553,41.3631,21800.0
2013-02-13 15:15:00,53.32,53.34,53.32,53.33,29800.0,41.3631,41.3786,41.3631,41.3708,29800.0
2013-02-13 15:20:00,53.34,53.37,53.34,53.36,36600.0,41.3786,41.4019,41.3786,41.3941,36600.0
2013-02-13 15:25:00,53.36,53.37,53.34,53.36,50000.0,41.3941,41.4019,41.3786,41.3941,50000.0
2013-02-13 15:30:00,53.36,53.37,53.34,53.34,42300.0,41.3941,41.4019,41.3786,41.3786,42300.0
2013-02-13 15:35:00,53.34,53.35,53.28,53.31,107700.0,41.3786,41.3864,41.332,41.3553,107700.0
2013-02-13 15:40:00,53.32,53.36,53.31,53.34,89900.0,41.3631,41.3941,41.3553,41.3786,89900.0
2013-02-13 15:45:00,53.35,53.4,53.34,53.37,115900.0,41.3864,41.4251,41.3786,41.4019,115900.0
2013-02-13 15:50:00,53.37,53.39,53.34,53.36,92300.0,41.4019,41.4174,41.3786,41.3941,92300.0
2013-02-13 15:55:00,53.37,53.44,53.36,53.44,197000.0,41.4019,41.4562,41.3941,41.4562,197000.0
2013-02-14 09:30:00,53.22,53.32,53.18,53.32,80000.0,41.2855,41.3631,41.2545,41.3631,80000.0
2013-02-14 09:35:00,53.32,53.45,53.28,53.41,72400.0,41.3631,41.4639,41.332,41.4329,72400.0
2013-02-14 09:40:00,53.43,53.44,53.34,53.34,54700.0,41.4484,41.4562,41.3786,41.3786,54700.0
2013-02-14 09:45:00,53.35,53.5,53.35,53.5,105600.0,41.3864,41.5027,41.3864,41.5027,105600.0
2013-02-14 09:50:00,53.5,53.58,53.43,53.47,81100.0,41.5027,41.5648,41.4484,41.4794,81100.0
2013-02-14 09:55:00,53.48,53.48,53.41,53.42,36000.0,41.4872,41.4872,41.4329,41.4407,36000.0
2013-02-14 10:00:00,53.43,53.52,53.42,53.51,44600.0,41.4484,41.5182,41.4407,41.5105,44600.0
2013-02-14 10:05:00,53.51,53.51,53.41,53.42,41000.0,41.5105,41.5105,41.4329,41.4407,41000.0
2013-02-14 10:10:00,53.42,53.44,53.39,53.42,43600.0,41.4407,41.4562,41.4174,41.4407,43600.0
2013-02-14 10:15:00,53.42,53.45,53.4,53.41,38900.0,41.4407,41.4639,41.4251,41.4329,38900.0
2013-02-14 10:20:00,53.41,53.42,53.34,53.36,43800.0,41.4329,41.4407,41.3786,41.3941,43800.0
2013-02-14 10:25:00,53.36,53.38,53.34,53.36,37100.0,41.3941,41.4096,41.3786,41.3941,37100.0
2013-02-14 10:30:00,53.36,53.42,53.36,53.42,39200.0,41.3941,41.4407,41.3941,41.4407,39200.0
2013-02-14 10:35:00,53.41,53.42,53.4,53.42,18500.0,41.4329,41.4407,41.4251,41.4407,18500.0
2013-02-14 10:40:00,53.41,53.45,53.4,53.42,40500.0,41.4329,41.4639,41.4251,41.4407,40500.0
2013-02-14 10:45:00,53.42,53.43,53.4,53.41,26000.0,41.4407,41.4484,41.4251,41.4329,26000.0
2013-02-14 10:50:00,53.41,53.41,53.36,53.36,35700.0,41.4329,41.4329,41.3941,41.3941,35700.0
2013-02-14 10:55:00,53.36,53.44,53.34,53.43,207500.0,41.3941,41.4562,41.3786,41.4484,207500.0
2013-02-14 11:00:00,53.43,53.47,53.43,53.45,22700.0,41.4484,41.4794,41.4484,41.4639,22700.0
2013-02-14 11:05:00,53.44,53.46,53.38,53.39,26600.0,41.4562,41.4717,41.4096,41.4174,26600.0
2013-02-14 11:10:00,53.38,53.41,53.38,53.41,14300.0,41.4096,41.4329,41.4096,41.4329,14300.0
2013-02-14 11:15:00,53.4,53.41,53.36,53.38,28000.0,41.4251,41.4329,41.3941,41.4096,28000.0
2013-02-14 11:20:00,53.38,53.39,53.37,53.39,23800.0,41.4096,41.4174,41.4019,41.4174,23800.0
2013-02-14 11:25:00,53.39,53.4,53.38,53.39,14700.0,41.4174,41.4251,41.4096,41.4174,14700.0
2013-02-14 11:30:00,53.38,53.4,53.36,53.36,34800.0,41.4096,41.4251,41.3941,41.3941,34800.0
2013-02-14 11:35:00,53.36,53.36,53.31,53.31,18700.0,41.3941,41.3941,41.3553,41.3553,18700.0
2013-02-14 11:40:00,53.31,53.34,53.31,53.32,15900.0,41.3553,41.3786,41.3553,41.3631,15900.0
2013-02-14 11:45:00,53.32,53.32,53.3,53.32,19000.0,41.3631,41.3631,41.3476,41.3631,19000.0
2013-02-14 11:50:00,53.32,53.32,53.3,53.3,22600.0,41.3631,41.3631,41.3476,41.3476,22600.0
2013-02-14 11:55:00,53.3,53.33,53.3,53.32,27600.0,41.3476,41.3708,41.3476,41.3631,27600.0
2013-02-14 12:00:00,53.32,53.35,53.32,53.33,35000.0,41.3631,41.3864,41.3631,41.3708,35000.0
2013-02-14 12:05:00,53.33,53.33,53.3,53.31,23000.0,41.3708,41.3708,41.3476,41.3553,23000.0
2013-02-14 12:10:00,53.3,53.34,53.3,53.33,18900.0,41.3476,41.3786,41.3476,41.3708,18900.0
2013-02-14 12:15:00,53.32,53.34,53.32,53.33,8300.0,41.3631,41.3786,41.3631,41.3708,8300.0
2013-02-14 12:20:00,53.33,53.35,53.31,53.31,25600.0,41.3708,41.3864,41.3553,41.3553,25600.0
2013-02-14 12:25:00,53.32,53.35,53.31,53.33,22900.0,41.3631,41.3864,41.3553,41.3708,22900.0
2013-02-14 12:30:00,53.33,53.33,53.3,53.3,11500.0,41.3708,41.3708,41.3476,41.3476,11500.0
2013-02-14 12:35:00,53.3,53.33,53.3,53.33,8500.0,41.3476,41.3708,41.3476,41.3708,8500.0
2013-02-14 12:40:00,53.33,53.35,53.33,53.35,14200.0,41.3708,41.3864,41.3708,41.3864,14200.0
2013-02-14 12:45:00,53.35,53.35,53.32,53.33,22900.0,41.3864,41.3864,41.3631,41.3708,22900.0
2013-02-14 12:50:00,53.33,53.34,53.32,53.32,24800.0,41.3708,41.3786,41.3631,41.3631,24800.0
2013-02-14 12:55:00,53.33,53.33,53.32,53.33,58200.0,41.3708,41.3708,41.3631,41.3708,58200.0
2013-02-14 13:00:00,53.33,53.33,53.3,53.3,28100.0,41.3708,41.3708,41.3476,41.3476,28100.0
2013-02-14 13:05:00,53.3,53.33,53.3,53.33,10900.0,41.3476,41.3708,41.3476,41.3708,10900.0
2013-02-14 13:10:00,53.33,53.33,53.3,53.32,58300.0,41.3708,41.3708,41.3476,41.3631,58300.0
2013-02-14 13:15:00,53.32,53.33,53.3,53.31,21600.0,41.3631,41.3708,41.3476,41.3553,21600.0
2013-02-14 13:20:00,53.32,53.32,53.3,53.31,19500.0,41.3631,41.3631,41.3476,41.3553,19500.0
2013-02-14 13:25:00,53.3,53.32,53.29,53.32,35600.0,41.3476,41.3631,41.3398,41.3631,35600.0
2013-02-14 13:30:00,53.31,53.33,53.31,53.32,33500.0,41.3553,41.3708,41.3553,41.3631,33500.0
2013-02-14 13:35:00,53.32,53.33,53.32,53.33,8400.0,41.3631,41.3708,41.3631,41.3708,8400.0
2013-02-14 13:40:00,53.32,53.33,53.32,53.32,27200.0,41.3631,41.3708,41.3631,41.3631,27200.0
2013-02-14 13:45:00,53.33,53.33,53.31,53.32,22800.0,41.3708,41.3708,41.3553,41.3631,22800.0
2013-02-14 13:50:00,53.32,53.35,53.32,53.34,18200.0,41.3631,41.3864,41.3631,41.3786,18200.0
2013-02-14 13:55:00,53.34,53.35,53.31,53.31,33500.0,41.3786,41.3864,41.3553,41.3553,33500.0
2013-02-14 14:00:00,53.32,53.34,53.31,53.34,19900.0,41.3631,41.3786,41.3553,41.3786,19900.0
2013-02-14 14:05:00,53.34,53.39,53.33,53.39,42300.0,41.3786,41.4174,41.3708,41.4174,42300.0
2013-02-14 14:10:00,53.4,53.42,53.4,53.42,29100.0,41.4251,41.4407,41.4251,41.4407,29100.0
2013-02-14 14:15:00,53.41,53.41,53.35,53.35,34200.0,41.4329,41.4329,41.3864,41.3864,34200.0
2013-02-14 14:20:00,53.36,53.38,53.35,53.38,22300.0,41.3941,41.4096,41.3864,41.4096,22300.0
2013-02-14 14:25:00,53.38,53.41,53.37,53.4,20600.0,41.4096,41.4329,41.4019,41.4251,20600.0
2013-02-14 14:30:00,53.41,53.42,53.38,53.41,50000.0,41.4329,41.4407,41.4096,41.4329,50000.0
2013-02-14 14:35:00,53.41,53.43,53.4,53.42,38300.0,41.4329,41.4484,41.4251,41.4407,38300.0
2013-02-14 14:40:00,53.43,53.43,53.41,53.42,18600.0,41.4484,41.4484,41.4329,41.4407,18600.0
2013-02-14 14:45:00,53.42,53.42,53.41,53.42,16600.0,41.4407,41.4407,41.4329,41.4407,16600.0
2013-02-14 14:50:00,53.42,53.45,53.41,53.44,27800.0,41.4407,41.4639,41.4329,41.4562,27800.0
2013-02-14 14:55:00,53.45,53.47,53.44,53.44,18200.0,41.4639,41.4794,41.4562,41.4562,18200.0
2013-02-14 15:00:00,53.44,53.45,53.4,53.41,45300.0,41.4562,41.4639,41.4251,41.4329,45300.0
2013-02-14 15:05:00,53.4,53.43,53.39,53.43,30200.0,41.4251,41.4484,41.4174,41.4484,30200.0
2013-02-14 15:10:00,53.43,53.47,53.43,53.46,26300.0,41.4484,41.4794,41.4484,41.4717,26300.0
2013-02-14 15:15:00,53.46,53.47,53.43,53.44,27700.0,41.4717,41.4794,41.4484,41.4562,27700.0
2013-02-14 15:20:00,53.44,53.48,53.44,53.48,43200.0,41.4562,41.4872,41.4562,41.4872,43200.0
2013-02-14 15:25:00,53.48,53.49,53.47,53.47,34300.0,41.4872,41.495,41.4794,41.4794,34300.0
2013-02-14 15:30:00,53.47,53.49,53.44,53.44,35300.0,41.4794,41.495,41.4562,41.4562,35300.0
2013-02-14 15:35:00,53.45,53.5,53.45,53.49,62800.0,41.4639,41.5027,41.4639,41.495,62800.0
2013-02-14 15:40:00,53.5,53.5,53.43,53.43,54300.0,41.5027,41.5027,41.4484,41.4484,54300.0
2013-02-14 15:45:00,53.43,53.45,53.42,53.45,56500.0,41.4484,41.4639,41.4407,41.4639,56500.0
2013-02-14 15:50:00,53.44,53.46,53.43,53.46,91300.0,41.4562,41.4717,41.4484,41.4717,91300.0
2013-02-14 15:55:00,53.46,53.5,53.44,53.5,225700.0,41.4717,41.5027,41.4562,41.5027,225700.0
2013-02-15 09:30:00,53.5,53.6,53.5,53.52,772500.0,41.5027,41.5803,41.5027,41.5182,772500.0
2013-02-15 09:35:00,53.54,53.78,53.53,53.78,56300.0,41.5337,41.7199,41.526,41.7199,56300.0
2013-02-15 09:40:00,53.77,53.91,53.74,53.9,57700.0,41.7122,41.8208,41.6889,41.813,57700.0
2013-02-15 09:45:00,53.89,53.94,53.85,53.94,57900.0,41.8053,41.844,41.7742,41.844,57900.0
2013-02-15 09:50:00,53.94,53.98,53.93,53.95,46400.0,41.844,41.8751,41.8363,41.8518,46400.0
2013-02-15 09:55:00,53.96,53.98,53.91,53.97,50600.0,41.8596,41.8751,41.8208,41.8673,50600.0
2013-02-15 10:00:00,53.97,53.99,53.95,53.98,29800.0,41.8673,41.8828,41.8518,41.8751,29800.0
2013-02-15 10:05:00,53.97,53.98,53.93,53.98,106500.0,41.8673,41.8751,41.8363,41.8751,106500.0
2013-02-15 10:10:00,53.98,54.0,53.95,53.96,47400.0,41.8751,41.8906,41.8518,41.8596,47400.0
2013-02-15 10:15:00,53.95,53.95,53.92,53.92,68800.0,41.8518,41.8518,41.8285,41.8285,68800.0
2013-02-15 10:20:00,53.93,53.93,53.82,53.83,45300.0,41.8363,41.8363,41.751,41.7587,45300.0
2013-02-15 10:25:00,53.83,53.85,53.82,53.85,54200.0,41.7587,41.7742,41.751,41.7742,54200.0
2013-02-15 10:30:00,53.84,53.87,53.79,53.81,51900.0,41.7665,41.7897,41.7277,41.7432,51900.0
2013-02-15 10:35:00,53.81,53.89,53.8,53.89,49500.0,41.7432,41.8053,41.7354,41.8053,49500.0
2013-02-15 10:40:00,53.89,53.89,53.85,53.85,35600.0,41.8053,41.8053,41.7742,41.7742,35600.0
2013-02-15 10:45:00,53.86,53.94,53.86,53.93,33700.0,41.782,41.844,41.782,41.8363,33700.0
2013-02-15 10:50:00,53.93,53.93,53.88,53.9,32900.0,41.8363,41.8363,41.7975,41.813,32900.0
2013-02-15 10:55:00,53.89,53.91,53.86,53.9,33300.0,41.8053,41.8208,41.782,41.813,33300.0
2013-02-15 11:00:00,53.9,53.93,53.88,53.91,31800.0,41.813,41.8363,41.7975,41.8208,31800.0
2013-02-15 11:05:00,53.91,53.92,53.89,53.9,21100.0,41.8208,41.8285,41.8053,41.813,21100.0
2013-02-15 11:10:00,53.91,53.93,53.9,53.91,37300.0,41.8208,41.8363,41.813,41.8208,37300.0
2013-02-15 11:15:00,53.9,53.93,53.9,53.93,21700.0,41.813,41.8363,41.813,41.8363,21700.0
2013-02-15 11:20:00,53.92,53.93,53.91,53.93,22000.0,41.8285,41.8363,41.8208,41.8363,22000.0
2013-02-15 11:25:00,53.93,53.93,53.9,53.91,35200.0,41.8363,41.8363,41.813,41.8208,35200.0
2013-02-15 11:30:00,53.92,53.93,53.89,53.93,54000.0,41.8285,41.8363,41.8053,41.8363,54000.0
2013-02-15 11:35:00,53.93,53.94,53.9,53.94,36400.0,41.8363,41.844,41.813,41.844,36400.0
2013-02-15 11:40:00,53.94,53.94,53.86,53.86,46200.0,41.844,41.844,41.782,41.782,46200.0
2013-02-15 11:45:00,53.87,53.9,53.86,53.9,32900.0,41.7897,41.813,41.782,41.813,32900.0
2013-02-15 11:50:00,53.9,53.91,53.89,53.9,28100.0,41.813,41.8208,41.8053,41.813,28100.0
2013-02-15 11:55:00,53.9,53.93,53.89,53.92,24000.0,41.813,41.8363,41.8053,41.8285,24000.0
2013-02-15 12:00:00,53.92,53.93,53.84,53.84,29400.0,41.8285,41.8363,41.7665,41.7665,29400.0
2013-02-15 12:05:00,53.84,53.85,53.8,53.8,22600.0,41.7665,41.7742,41.7354,41.7354,22600.0
2013-02-15 12:10:00,53.81,53.81,53.77,53.78,29800.0,41.7432,41.7432,41.7122,41.7199,29800.0
2013-02-15 12:15:00,53.79,53.79,53.76,53.76,21900.0,41.7277,41.7277,41.7044,41.7044,21900.0
2013-02-15 12:20:00,53.76,53.77,53.75,53.76,29300.0,41.7044,41.7122,41.6967,41.7044,29300.0
2013-02-15 12:25:00,53.75,53.78,53.74,53.78,30900.0,41.6967,41.7199,41.6889,41.7199,30900.0
2013-02-15 12:30:00,53.78,53.79,53.77,53.78,21000.0,41.7199,41.7277,41.7122,41.7199,21000.0
2013-02-15 12:35:00,53.79,53.84,53.78,53.84,38500.0,41.7277,41.7665,41.7199,41.7665,38500.0
2013-02-15 12:40:00,53.84,53.87,53.84,53.85,19200.0,41.7665,41.7897,41.7665,41.7742,19200.0
2013-02-15 12:45:00,53.84,53.86,53.84,53.84,12900.0,41.7665,41.782,41.7665,41.7665,12900.0
2013-02-15 12:50:00,53.84,53.85,53.83,53.83,24300.0,41.7665,41.7742,41.7587,41.7587,24300.0
2013-02-15 12:55:00,53.84,53.86,53.83,53.86,32300.0,41.7665,41.782,41.7587,41.782,32300.0
2013-02-15 13:00:00,53.86,53.86,53.85,53.85,15500.0,41.782,41.782,41.7742,41.7742,15500.0
2013-02-15 13:05:00,53.85,53.86,53.85,53.86,15100.0,41.7742,41.782,41.7742,41.782,15100.0
2013-02-15 13:10:00,53.85,53.86,53.85,53.86,12200.0,41.7742,41.782,41.7742,41.782,12200.0
2013-02-15 13:15:00,53.85,53.9,53.85,53.87,42200.0,41.7742,41.813,41.7742,41.7897,42200.0
2013-02-15 13:20:00,53.87,53.88,53.85,53.87,21500.0,41.7897,41.7975,41.7742,41.7897,21500.0
2013-02-15 13:25:00,53.87,53.87,53.83,53.84,21300.0,41.7897,41.7897,41.7587,41.7665,21300.0
2013-02-15 13:30:00,53.84,53.86,53.83,53.86,16100.0,41.7665,41.782,41.7587,41.782,16100.0
2013-02-15 13:35:00,53.87,53.87,53.83,53.84,17400.0,41.7897,41.7897,41.7587,41.7665,17400.0
2013-02-15 13:40:00,53.84,53.84,53.82,53.83,12800.0,41.7665,41.7665,41.751,41.7587,12800.0
2013-02-15 13:45:00,53.83,53.83,53.81,53.81,17000.0,41.7587,41.7587,41.7432,41.7432,17000.0
2013-02-15 13:50:00,53.81,53.82,53.78,53.78,23900.0,41.7432,41.751,41.7199,41.7199,23900.0
2013-02-15 13:55:00,53.78,53.8,53.78,53.8,31900.0,41.7199,41.7354,41.7199,41.7354,31900.0
2013-02-15 14:00:00,53.79,53.8,53.76,53.76,35600.0,41.7277,41.7354,41.7044,41.7044,35600.0
2013-02-15 14:05:00,53.75,53.75,53.73,53.75,19600.0,41.6967,41.6967,41.6811,41.6967,19600.0
2013-02-15 14:10:00,53.74,53.75,53.7,53.7,34900.0,41.6889,41.6967,41.6579,41.6579,34900.0
2013-02-15 14:15:00,53.71,53.72,53.65,53.65,53400.0,41.6656,41.6734,41.6191,41.6191,53400.0
2013-02-15 14:20:00,53.65,53.66,53.61,53.66,45500.0,41.6191,41.6268,41.588,41.6268,45500.0
2013-02-15 14:25:00,53.65,53.65,53.58,53.58,36100.0,41.6191,41.6191,41.5648,41.5648,36100.0
2013-02-15 14:30:00,53.58,53.69,53.58,53.67,40700.0,41.5648,41.6501,41.5648,41.6346,40700.0
2013-02-15 14:35:00,53.67,53.68,53.64,53.66,42300.0,41.6346,41.6424,41.6113,41.6268,42300.0
2013-02-15 14:40:00,53.65,53.66,53.58,53.58,49500.0,41.6191,41.6268,41.5648,41.5648,49500.0
2013-02-15 14:45:00,53.59,53.61,53.55,53.57,66300.0,41.5725,41.588,41.5415,41.557,66300.0
2013-02-15 14:50:00,53.57,53.58,53.53,53.54,90500.0,41.557,41.5648,41.526,41.5337,90500.0
2013-02-15 14:55:00,53.55,53.56,53.53,53.55,40300.0,41.5415,41.5493,41.526,41.5415,40300.0
2013-02-15 15:00:00,53.56,53.62,53.55,53.61,47700.0,41.5493,41.5958,41.5415,41.588,47700.0
2013-02-15 15:05:00,53.61,53.61,53.55,53.58,32400.0,41.588,41.588,41.5415,41.5648,32400.0
2013-02-15 15:10:00,53.59,53.59,53.54,53.55,66900.0,41.5725,41.5725,41.5337,41.5415,66900.0
2013-02-15 15:15:00,53.56,53.61,53.55,53.58,48600.0,41.5493,41.588,41.5415,41.5648,48600.0
2013-02-15 15:20:00,53.59,53.63,53.58,53.6,47100.0,41.5725,41.6036,41.5648,41.5803,47100.0
2013-02-15 15:25:00,53.6,53.62,53.58,53.58,50200.0,41.5803,41.5958,41.5648,41.5648,50200.0
2013-02-15 15:30:00,53.58,53.63,53.58,53.62,41200.0,41.5648,41.6036,41.5648,41.5958,41200.0
2013-02-15 15:35:00,53.63,53.7,53.63,53.69,56900.0,41.6036,41.6579,41.6036,41.6501,56900.0
2013-02-15 15:40:00,53.67,53.75,53.67,53.71,87800.0,41.6346,41.6967,41.6346,41.6656,87800.0
2013-02-15 15:45:00,53.71,53.72,53.62,53.62,111600.0,41.6656,41.6734,41.5958,41.5958,111600.0
2013-02-15 15:50:00,53.62,53.63,53.57,53.58,145400.0,41.5958,41.6036,41.557,41.5648,145400.0
2013-02-15 15:55:00,53.58,53.61,53.55,53.6,371300.0,41.5648,41.588,41.5415,41.5803,371300.0
2013-02-19 09:30:00,53.65,53.77,53.6,53.77,166900.0,41.6191,41.7122,41.5803,41.7122,166900.0
2013-02-19 09:35:00,53.78,53.96,53.76,53.96,79500.0,41.7199,41.8596,41.7044,41.8596,79500.0
2013-02-19 09:40:00,53.98,54.12,53.96,54.07,135200.0,41.8751,41.9837,41.8596,41.9449,135200.0
2013-02-19 09:45:00,54.07,54.14,54.05,54.11,53700.0,41.9449,41.9992,41.9294,41.9759,53700.0
2013-02-19 09:50:00,54.12,54.15,54.03,54.04,65000.0,41.9837,42.007,41.9139,41.9216,65000.0
2013-02-19 09:55:00,54.04,54.1,54.04,54.08,25100.0,41.9216,41.9682,41.9216,41.9527,25100.0
2013-02-19 10:00:00,54.08,54.08,53.98,53.98,35300.0,41.9527,41.9527,41.8751,41.8751,35300.0
2013-02-19 10:05:00,53.98,54.0,53.96,53.96,32600.0,41.8751,41.8906,41.8596,41.8596,32600.0
2013-02-19 10:10:00,53.96,53.97,53.91,53.93,39600.0,41.8596,41.8673,41.8208,41.8363,39600.0
2013-02-19 10:15:00,53.92,53.94,53.89,53.94,50300.0,41.8285,41.844,41.8053,41.844,50300.0
2013-02-19 10:20:00,53.94,53.96,53.89,53.9,40400.0,41.844,41.8596,41.8053,41.813,40400.0
2013-02-19 10:25:00,53.9,53.94,53.9,53.93,28700.0,41.813,41.844,41.813,41.8363,28700.0
2013-02-19 10:30:00,53.94,53.97,53.91,53.92,35000.0,41.844,41.8673,41.8208,41.8285,35000.0
2013-02-19 10:35:00,53.92,53.94,53.91,53.94,39400.0,41.8285,41.844,41.8208,41.844,39400.0
2013-02-19 10:40:00,53.94,53.94,53.91,53.93,26300.0,41.844,41.844,41.8208,41.8363,26300.0
2013-02-19 10:45:00,53.93,53.94,53.87,53.87,106500.0,41.8363,41.844,41.7897,41.7897,106500.0
2013-02-19 10:50:00,53.87,53.87,53.82,53.82,41300.0,41.7897,41.7897,41.751,41.751,41300.0
2013-02-19 10:55:00,53.82,53.88,53.82,53.85,70800.0,41.751,41.7975,41.751,41.7742,70800.0
2013-02-19 11:00:00,53.85,53.89,53.85,53.85,33600.0,41.7742,41.8053,41.7742,41.7742,33600.0
2013-02-19 11:05:00,53.86,53.86,53.83,53.85,23100.0,41.782,41.782,41.7587,41.7742,23100.0
2013-02-19 11:10:00,53.85,53.85,53.79,53.79,28000.0,41.7742,41.7742,41.7277,41.7277,28000.0
2013-02-19 11:15:00,53.79,53.87,53.79,53.85,45700.0,41.7277,41.7897,41.7277,41.7742,45700.0
2013-02-19 11:20:00,53.85,53.87,53.85,53.86,27800.0,41.7742,41.7897,41.7742,41.782,27800.0
2013-02-19 11:25:00,53.86,53.92,53.86,53.92,41400.0,41.782,41.8285,41.782,41.8285,41400.0
2013-02-19 11:30:00,53.92,53.92,53.87,53.91,36200.0,41.8285,41.8285,41.7897,41.8208,36200.0
2013-02-19 11:35:00,53.91,53.92,53.83,53.83,40100.0,41.8208,41.8285,41.7587,41.7587,40100.0
2013-02-19 11:40:00,53.83,53.86,53.81,53.86,41400.0,41.7587,41.782,41.7432,41.782,41400.0
2013-02-19 11:45:00,53.86,53.88,53.86,53.87,21800.0,41.782,41.7975,41.782,41.7897,21800.0
2013-02-19 11:50:00,53.87,53.89,53.86,53.89,38600.0,41.7897,41.8053,41.782,41.8053,38600.0
2013-02-19 11:55:00,53.89,53.93,53.89,53.92,16400.0,41.8053,41.8363,41.8053,41.8285,16400.0
2013-02-19 12:00:00,53.93,53.93,53.9,53.91,29600.0,41.8363,41.8363,41.813,41.8208,29600.0
2013-02-19 12:05:00,53.91,53.92,53.86,53.87,21700.0,41.8208,41.8285,41.782,41.7897,21700.0
2013-02-19 12:10:00,53.88,53.9,53.86,53.87,18500.0,41.7975,41.813,41.782,41.7897,18500.0
2013-02-19 12:15:00,53.86,53.9,53.85,53.9,19100.0,41.782,41.813,41.7742,41.813,19100.0
2013-02-19 12:20:00,53.89,53.93,53.89,53.93,16100.0,41.8053,41.8363,41.8053,41.8363,16100.0
2013-02-19 12:25:00,53.93,53.94,53.91,53.91,21000.0,41.8363,41.844,41.8208,41.8208,21000.0
2013-02-19 12:30:00,53.91,53.92,53.9,53.9,13600.0,41.8208,41.8285,41.813,41.813,13600.0
2013-02-19 12:35:00,53.91,53.95,53.9,53.95,30800.0,41.8208,41.8518,41.813,41.8518,30800.0
2013-02-19 12:40:00,53.94,53.95,53.93,53.95,26100.0,41.844,41.8518,41.8363,41.8518,26100.0
2013-02-19 12:45:00,53.95,53.95,53.93,53.95,25100.0,41.8518,41.8518,41.8363,41.8518,25100.0
2013-02-19 12:50:00,53.94,53.98,53.94,53.97,41800.0,41.844,41.8751,41.844,41.8673,41800.0
2013-02-19 12:55:00,53.97,53.99,53.95,53.98,29300.0,41.8673,41.8828,41.8518,41.8751,29300.0
2013-02-19 13:00:00,53.98,53.99,53.97,53.99,14600.0,41.8751,41.8828,41.8673,41.8828,14600.0
2013-02-19 13:05:00,53.98,54.0,53.98,54.0,15600.0,41.8751,41.8906,41.8751,41.8906,15600.0
2013-02-19 13:10:00,54.0,54.0,53.97,54.0,20900.0,41.8906,41.8906,41.8673,41.8906,20900.0
2013-02-19 13:15:00,54.0,54.04,54.0,54.03,45400.0,41.8906,41.9216,41.8906,41.9139,45400.0
2013-02-19 13:20:00,54.04,54.07,54.03,54.04,31000.0,41.9216,41.9449,41.9139,41.9216,31000.0
2013-02-19 13:25:00,54.05,54.05,54.02,54.02,19800.0,41.9294,41.9294,41.9061,41.9061,19800.0
2013-02-19 13:30:00,54.02,54.04,54.02,54.03,31300.0,41.9061,41.9216,41.9061,41.9139,31300.0
2013-02-19 13:35:00,54.03,54.04,54.02,54.03,21400.0,41.9139,41.9216,41.9061,41.9139,21400.0
2013-02-19 13:40:00,54.03,54.04,54.01,54.01,27400.0,41.9139,41.9216,41.8983,41.8983,27400.0
2013-02-19 13:45:00,54.02,54.03,54.01,54.02,14800.0,41.9061,41.9139,41.8983,41.9061,14800.0
2013-02-19 13:50:00,54.03,54.04,54.01,54.01,28500.0,41.9139,41.9216,41.8983,41.8983,28500.0
2013-02-19 13:55:00,54.02,54.05,54.01,54.05,18400.0,41.9061,41.9294,41.8983,41.9294,18400.0
2013-02-19 14:00:00,54.04,54.1,54.04,54.09,37900.0,41.9216,41.9682,41.9216,41.9604,37900.0
2013-02-19 14:05:00,54.1,54.12,54.09,54.11,46600.0,41.9682,41.9837,41.9604,41.9759,46600.0
2013-02-19 14:10:00,54.1,54.11,54.09,54.1,21700.0,41.9682,41.9759,41.9604,41.9682,21700.0
2013-02-19 14:15:00,54.1,54.12,54.09,54.11,23900.0,41.9682,41.9837,41.9604,41.9759,23900.0
2013-02-19 14:20:00,54.11,54.11,54.05,54.06,24100.0,41.9759,41.9759,41.9294,41.9371,24100.0
2013-02-19 14:25:00,54.05,54.08,54.04,54.06,22700.0,41.9294,41.9527,41.9216,41.9371,22700.0
2013-02-19 14:30:00,54.07,54.1,54.07,54.1,15800.0,41.9449,41.9682,41.9449,41.9682,15800.0
2013-02-19 14:35:00,54.09,54.11,54.09,54.09,26800.0,41.9604,41.9759,41.9604,41.9604,26800.0
2013-02-19 14:40:00,54.1,54.13,54.09,54.11,50300.0,41.9682,41.9914,41.9604,41.9759,50300.0
2013-02-19 14:45:00,54.11,54.12,54.09,54.09,17400.0,41.9759,41.9837,41.9604,41.9604,17400.0
2013-02-19 14:50:00,54.1,54.1,54.08,54.08,21600.0,41.9682,41.9682,41.9527,41.9527,21600.0
2013-02-19 14:55:00,54.08,54.09,54.07,54.08,27700.0,41.9527,41.9604,41.9449,41.9527,27700.0
2013-02-19 15:00:00,54.08,54.08,54.05,54.07,46500.0,41.9527,41.9527,41.9294,41.9449,46500.0
2013-02-19 15:05:00,54.07,54.08,54.06,54.06,30900.0,41.9449,41.9527,41.9371,41.9371,30900.0
2013-02-19 15:10:00,54.06,54.08,54.05,54.07,51700.0,41.9371,41.9527,41.9294,41.9449,51700.0
2013-02-19 15:15:00,54.07,54.08,54.05,54.05,56700.0,41.9449,41.9527,41.9294,41.9294,56700.0
2013-02-19 15:20:00,54.05,54.07,54.05,54.07,35100.0,41.9294,41.9449,41.9294,41.9449,35100.0
2013-02-19 15:25:00,54.07,54.07,54.05,54.06,60200.0,41.9449,41.9449,41.9294,41.9371,60200.0
2013-02-19 15:30:00,54.06,54.09,54.04,54.05,58200.0,41.9371,41.9604,41.9216,41.9294,58200.0
2013-02-19 15:35:00,54.04,54.06,54.04,54.05,47700.0,41.9216,41.9371,41.9216,41.9294,47700.0
2013-02-19 15:40:00,54.05,54.08,54.03,54.08,68300.0,41.9294,41.9527,41.9139,41.9527,68300.0
2013-02-19 15:45:00,54.08,54.1,54.07,54.09,69900.0,41.9527,41.9682,41.9449,41.9604,69900.0
2013-02-19 15:50:00,54.1,54.1,54.07,54.09,100800.0,41.9682,41.9682,41.9449,41.9604,100800.0
2013-02-19 15:55:00,54.09,54.17,54.09,54.17,256400.0,41.9604,42.0225,41.9604,42.0225,256400.0
2013-02-20 09:30:00,54.16,54.22,54.1,54.22,94600.0,42.0147,42.0613,41.9682,42.0613,94600.0
2013-02-20 09:35:00,54.22,54.38,54.22,54.38,104100.0,42.0613,42.1854,42.0613,42.1854,104100.0
2013-02-20 09:40:00,54.39,54.43,54.33,54.34,48100.0,42.1931,42.2242,42.1466,42.1543,48100.0
2013-02-20 09:45:00,54.34,54.45,54.34,54.44,31400.0,42.1543,42.2397,42.1543,42.2319,31400.0
2013-02-20 09:50:00,54.44,54.5,54.42,54.5,51000.0,42.2319,42.2785,42.2164,42.2785,51000.0
2013-02-20 09:55:00,54.49,54.5,54.46,54.46,61300.0,42.2707,42.2785,42.2474,42.2474,61300.0
2013-02-20 10:00:00,54.46,54.49,54.44,54.48,57500.0,42.2474,42.2707,42.2319,42.263,57500.0
2013-02-20 10:05:00,54.48,54.54,54.48,54.54,47700.0,42.263,42.3095,42.263,42.3095,47700.0
2013-02-20 10:10:00,54.55,54.59,54.53,54.59,82700.0,42.3173,42.3483,42.3017,42.3483,82700.0
2013-02-20 10:15:00,54.59,54.6,54.54,54.56,65900.0,42.3483,42.356,42.3095,42.325,65900.0
2013-02-20 10:20:00,54.56,54.57,54.52,54.52,37700.0,42.325,42.3328,42.294,42.294,37700.0
2013-02-20 10:25:00,54.52,54.56,54.52,54.55,46300.0,42.294,42.325,42.294,42.3173,46300.0
2013-02-20 10:30:00,54.55,54.6,54.55,54.6,69900.0,42.3173,42.356,42.3173,42.356,69900.0
2013-02-20 10:35:00,54.59,54.67,54.59,54.66,46900.0,42.3483,42.4103,42.3483,42.4026,46900.0
2013-02-20 10:40:00,54.65,54.67,54.65,54.66,37600.0,42.3948,42.4103,42.3948,42.4026,37600.0
2013-02-20 10:45:00,54.65,54.65,54.6,54.63,49500.0,42.3948,42.3948,42.356,42.3793,49500.0
2013-02-20 10:50:00,54.62,54.63,54.59,54.61,39600.0,42.3716,42.3793,42.3483,42.3638,39600.0
2013-02-20 10:55:00,54.6,54.61,54.52,54.53,54700.0,42.356,42.3638,42.294,42.3017,54700.0
2013-02-20 11:00:00,54.53,54.53,54.5,54.53,96700.0,42.3017,42.3017,42.2785,42.3017,96700.0
2013-02-20 11:05:00,54.53,54.56,54.52,54.56,50600.0,42.3017,42.325,42.294,42.325,50600.0
2013-02-20 11:10:00,54.56,54.58,54.55,54.57,87300.0,42.325,42.3405,42.3173,42.3328,87300.0
2013-02-20 11:15:00,54.57,54.57,54.56,54.57,48000.0,42.3328,42.3328,42.325,42.3328,48000.0
2013-02-20 11:20:00,54.57,54.59,54.56,54.58,34300.0,42.3328,42.3483,42.325,42.3405,34300.0
2013-02-20 11:25:00,54.58,54.6,54.58,54.59,22800.0,42.3405,42.356,42.3405,42.3483,22800.0
2013-02-20 11:30:00,54.59,54.61,54.56,54.56,46300.0,42.3483,42.3638,42.325,42.325,46300.0
2013-02-20 11:35:00,54.56,54.57,54.53,54.54,32000.0,42.325,42.3328,42.3017,42.3095,32000.0
2013-02-20 11:40:00,54.55,54.56,54.5,54.51,37900.0,42.3173,42.325,42.2785,42.2862,37900.0
2013-02-20 11:45:00,54.52,54.57,54.52,54.57,25600.0,42.294,42.3328,42.294,42.3328,25600.0
2013-02-20 11:50:00,54.56,54.56,54.51,54.51,22700.0,42.325,42.325,42.2862,42.2862,22700.0
2013-02-20 11:55:00,54.52,54.53,54.48,54.49,37200.0,42.294,42.3017,42.263,42.2707,37200.0
2013-02-20 12:00:00,54.49,54.52,54.47,54.52,58200.0,42.2707,42.294,42.2552,42.294,58200.0
2013-02-20 12:05:00,54.52,54.55,54.52,54.55,29300.0,42.294,42.3173,42.294,42.3173,29300.0
2013-02-20 12:10:00,54.55,54.57,54.55,54.57,19600.0,42.3173,42.3328,42.3173,42.3328,19600.0
2013-02-20 12:15:00,54.58,54.59,54.57,54.59,27400.0,42.3405,42.3483,42.3328,42.3483,27400.0
2013-02-20 12:20:00,54.59,54.61,54.59,54.59,28700.0,42.3483,42.3638,42.3483,42.3483,28700.0
2013-02-20 12:25:00,54.59,54.64,54.58,54.63,41200.0,42.3483,42.3871,42.3405,42.3793,41200.0
2013-02-20 12:30:00,54.63,54.64,54.61,54.61,27200.0,42.3793,42.3871,42.3638,42.3638,27200.0
2013-02-20 12:35:00,54.61,54.65,54.61,54.63,25300.0,42.3638,42.3948,42.3638,42.3793,25300.0
2013-02-20 12:40:00,54.63,54.63,54.56,54.57,32400.0,42.3793,42.3793,42.325,42.3328,32400.0
2013-02-20 12:45:00,54.57,54.58,54.54,54.54,20900.0,42.3328,42.3405,42.3095,42.3095,20900.0
2013-02-20 12:50:00,54.54,54.54,54.48,54.51,26900.0,42.3095,42.3095,42.263,42.2862,26900.0
2013-02-20 12:55:00,54.51,54.52,54.48,54.51,55300.0,42.2862,42.294,42.263,42.2862,55300.0
2013-02-20 13:00:00,54.51,54.52,54.5,54.52,20900.0,42.2862,42.294,42.2785,42.294,20900.0
2013-02-20 13:05:00,54.53,54.54,54.52,54.53,40500.0,42.3017,42.3095,42.294,42.3017,40500.0
2013-02-20 13:10:00,54.54,54.54,54.52,54.53,24000.0,42.3095,42.3095,42.294,42.3017,24000.0
2013-02-20 13:15:00,54.53,54.56,54.53,54.55,19200.0,42.3017,42.325,42.3017,42.3173,19200.0
2013-02-20 13:20:00,54.56,54.63,54.56,54.62,45200.0,42.325,42.3793,42.325,42.3716,45200.0
2013-02-20 13:25:00,54.62,54.64,54.62,54.64,24700.0,42.3716,42.3871,42.3716,42.3871,24700.0
2013-02-20 13:30:00,54.64,54.65,54.62,54.63,38000.0,42.3871,42.3948,42.3716,42.3793,38000.0
2013-02-20 13:35:00,54.64,54.64,54.62,54.62,21400.0,42.3871,42.3871,42.3716,42.3716,21400.0
2013-02-20 13:40:00,54.63,54.65,54.63,54.65,30500.0,42.3793,42.3948,42.3793,42.3948,30500.0
2013-02-20 13:45:00,54.65,54.65,54.62,54.63,27400.0,42.3948,42.3948,42.3716,42.3793,27400.0
2013-02-20 13:50:00,54.63,54.66,54.62,54.65,41400.0,42.3793,42.4026,42.3716,42.3948,41400.0
2013-02-20 13:55:00,54.65,54.65,54.64,54.65,24700.0,42.3948,42.3948,42.3871,42.3948,24700.0
2013-02-20 14:00:00,54.65,54.65,54.56,54.65,68000.0,42.3948,42.3948,42.325,42.3948,68000.0
2013-02-20 14:05:00,54.65,54.68,54.64,54.67,37100.0,42.3948,42.4181,42.3871,42.4103,37100.0
2013-02-20 14:10:00,54.67,54.68,54.58,54.61,52200.0,42.4103,42.4181,42.3405,42.3638,52200.0
2013-02-20 14:15:00,54.6,54.6,54.56,54.57,40300.0,42.356,42.356,42.325,42.3328,40300.0
2013-02-20 14:20:00,54.58,54.58,54.48,54.5,44800.0,42.3405,42.3405,42.263,42.2785,44800.0
2013-02-20 14:25:00,54.51,54.58,54.51,54.58,23100.0,42.2862,42.3405,42.2862,42.3405,23100.0
2013-02-20 14:30:00,54.58,54.61,54.57,54.58,32000.0,42.3405,42.3638,42.3328,42.3405,32000.0
2013-02-20 14:35:00,54.58,54.58,54.53,54.58,41900.0,42.3405,42.3405,42.3017,42.3405,41900.0
2013-02-20 14:40:00,54.58,54.58,54.51,54.52,27300.0,42.3405,42.3405,42.2862,42.294,27300.0
2013-02-20 14:45:00,54.53,54.53,54.46,54.49,39300.0,42.3017,42.3017,42.2474,42.2707,39300.0
2013-02-20 14:50:00,54.49,54.51,54.43,54.45,99600.0,42.2707,42.2862,42.2242,42.2397,99600.0
2013-02-20 14:55:00,54.45,54.48,54.44,54.47,50400.0,42.2397,42.263,42.2319,42.2552,50400.0
2013-02-20 15:00:00,54.47,54.47,54.39,54.41,35900.0,42.2552,42.2552,42.1931,42.2086,35900.0
2013-02-20 15:05:00,54.41,54.46,54.4,54.45,53900.0,42.2086,42.2474,42.2009,42.2397,53900.0
2013-02-20 15:10:00,54.45,54.47,54.44,54.46,55300.0,42.2397,42.2552,42.2319,42.2474,55300.0
2013-02-20 15:15:00,54.45,54.46,54.38,54.4,72400.0,42.2397,42.2474,42.1854,42.2009,72400.0
2013-02-20 15:20:00,54.41,54.44,54.4,54.43,44500.0,42.2086,42.2319,42.2009,42.2242,44500.0
2013-02-20 15:25:00,54.43,54.43,54.36,54.41,73500.0,42.2242,42.2242,42.1699,42.2086,73500.0
2013-02-20 15:30:00,54.4,54.41,54.32,54.36,124000.0,42.2009,42.2086,42.1388,42.1699,124000.0
2013-02-20 15:35:00,54.36,54.44,54.36,54.41,93600.0,42.1699,42.2319,42.1699,42.2086,93600.0
2013-02-20 15:40:00,54.41,54.41,54.34,54.35,102600.0,42.2086,42.2086,42.1543,42.1621,102600.0
2013-02-20 15:45:00,54.36,54.4,54.33,54.35,147100.0,42.1699,42.2009,42.1466,42.1621,147100.0
2013-02-20 15:50:00,54.34,54.35,54.28,54.29,112000.0,42.1543,42.1621,42.1078,42.1156,112000.0
2013-02-20 15:55:00,54.29,54.36,54.26,54.3,283500.0,42.1156,42.1699,42.0923,42.1233,283500.0
2013-02-21 09:30:00,54.11,54.14,54.0,54.05,161700.0,41.9759,41.9992,41.8906,41.9294,161700.0
2013-02-21 09:35:00,54.06,54.13,54.01,54.04,80200.0,41.9371,41.9914,41.8983,41.9216,80200.0
2013-02-21 09:40:00,54.04,54.23,54.02,54.14,88900.0,41.9216,42.069,41.9061,41.9992,88900.0
2013-02-21 09:45:00,54.15,54.24,54.11,54.21,121700.0,42.007,42.0768,41.9759,42.0535,121700.0
2013-02-21 09:50:00,54.21,54.23,54.08,54.13,71200.0,42.0535,42.069,41.9527,41.9914,71200.0
2013-02-21 09:55:00,54.14,54.21,54.14,54.2,72200.0,41.9992,42.0535,41.9992,42.0457,72200.0
2013-02-21 10:00:00,54.2,54.2,54.07,54.17,108900.0,42.0457,42.0457,41.9449,42.0225,108900.0
2013-02-21 10:05:00,54.16,54.22,54.15,54.18,77400.0,42.0147,42.0613,42.007,42.0302,77400.0
2013-02-21 10:10:00,54.18,54.18,54.08,54.09,57300.0,42.0302,42.0302,41.9527,41.9604,57300.0
2013-02-21 10:15:00,54.09,54.09,54.01,54.04,75800.0,41.9604,41.9604,41.8983,41.9216,75800.0
2013-02-21 10:20:00,54.04,54.04,54.01,54.02,52600.0,41.9216,41.9216,41.8983,41.9061,52600.0
2013-02-21 10:25:00,54.02,54.03,53.97,54.02,48100.0,41.9061,41.9139,41.8673,41.9061,48100.0
2013-02-21 10:30:00,54.02,54.08,53.99,54.03,40900.0,41.9061,41.9527,41.8828,41.9139,40900.0
2013-02-21 10:35:00,54.03,54.05,54.0,54.0,38700.0,41.9139,41.9294,41.8906,41.8906,38700.0
2013-02-21 10:40:00,54.02,54.08,54.01,54.06,52200.0,41.9061,41.9527,41.8983,41.9371,52200.0
2013-02-21 10:45:00,54.05,54.1,54.05,54.07,39300.0,41.9294,41.9682,41.9294,41.9449,39300.0
2013-02-21 10:50:00,54.07,54.08,54.05,54.05,52500.0,41.9449,41.9527,41.9294,41.9294,52500.0
2013-02-21 10:55:00,54.06,54.06,54.01,54.06,53300.0,41.9371,41.9371,41.8983,41.9371,53300.0
2013-02-21 11:00:00,54.06,54.09,54.0,54.04,57700.0,41.9371,41.9604,41.8906,41.9216,57700.0
2013-02-21 11:05:00,54.03,54.09,54.02,54.09,51200.0,41.9139,41.9604,41.9061,41.9604,51200.0
2013-02-21 11:10:00,54.09,54.14,54.04,54.04,51400.0,41.9604,41.9992,41.9216,41.9216,51400.0
2013-02-21 11:15:00,54.05,54.07,54.03,54.04,28500.0,41.9294,41.9449,41.9139,41.9216,28500.0
2013-02-21 11:20:00,54.04,54.04,53.99,54.01,47000.0,41.9216,41.9216,41.8828,41.8983,47000.0
2013-02-21 11:25:00,54.01,54.03,54.0,54.01,27400.0,41.8983,41.9139,41.8906,41.8983,27400.0
2013-02-21 11:30:00,54.0,54.01,53.93,53.94,50300.0,41.8906,41.8983,41.8363,41.844,50300.0
2013-02-21 11:35:00,53.94,54.05,53.94,54.04,47700.0,41.844,41.9294,41.844,41.9216,47700.0
2013-02-21 11:40:00,54.03,54.13,54.03,54.12,22700.0,41.9139,41.9914,41.9139,41.9837,22700.0
2013-02-21 11:45:00,54.13,54.19,54.12,54.19,22100.0,41.9914,42.038,41.9837,42.038,22100.0
2013-02-21 11:50:00,54.19,54.25,54.18,54.23,42200.0,42.038,42.0845,42.0302,42.069,42200.0
2013-02-21 11:55:00,54.23,54.23,54.16,54.16,44000.0,42.069,42.069,42.0147,42.0147,44000.0
2013-02-21 12:00:00,54.17,54.18,54.14,54.16,30800.0,42.0225,42.0302,41.9992,42.0147,30800.0
2013-02-21 12:05:00,54.16,54.17,54.14,54.16,23100.0,42.0147,42.0225,41.9992,42.0147,23100.0
2013-02-21 12:10:00,54.17,54.2,54.15,54.19,30400.0,42.0225,42.0457,42.007,42.038,30400.0
2013-02-21 12:15:00,54.19,54.19,54.12,54.12,45400.0,42.038,42.038,41.9837,41.9837,45400.0
2013-02-21 12:20:00,54.12,54.15,54.1,54.11,36600.0,41.9837,42.007,41.9682,41.9759,36600.0
2013-02-21 12:25:00,54.11,54.15,54.1,54.14,25500.0,41.9759,42.007,41.9682,41.9992,25500.0
2013-02-21 12:30:00,54.14,54.15,54.07,54.1,46600.0,41.9992,42.007,41.9449,41.9682,46600.0
2013-02-21 12:35:00,54.1,54.11,54.07,54.07,26700.0,41.9682,41.9759,41.9449,41.9449,26700.0
2013-02-21 12:40:00,54.07,54.09,54.07,54.09,26500.0,41.9449,41.9604,41.9449,41.9604,26500.0
2013-02-21 12:45:00,54.1,54.13,54.08,54.09,42400.0,41.9682,41.9914,41.9527,41.9604,42400.0
2013-02-21 12:50:00,54.09,54.1,54.08,54.1,87600.0,41.9604,41.9682,41.9527,41.9682,87600.0
2013-02-21 12:55:00,54.1,54.13,54.09,54.1,58200.0,41.9682,41.9914,41.9604,41.9682,58200.0
2013-02-21 13:00:00,54.09,54.13,54.09,54.1,50500.0,41.9604,41.9914,41.9604,41.9682,50500.0
2013-02-21 13:05:00,54.1,54.1,54.04,54.04,36400.0,41.9682,41.9682,41.9216,41.9216,36400.0
2013-02-21 13:10:00,54.05,54.05,53.99,53.99,56300.0,41.9294,41.9294,41.8828,41.8828,56300.0
2013-02-21 13:15:00,53.99,54.0,53.99,54.0,54800.0,41.8828,41.8906,41.8828,41.8906,54800.0
2013-02-21 13:20:00,54.0,54.0,53.99,53.99,41300.0,41.8906,41.8906,41.8828,41.8828,41300.0
2013-02-21 13:25:00,53.99,54.0,53.95,54.0,52100.0,41.8828,41.8906,41.8518,41.8906,52100.0
2013-02-21 13:30:00,53.99,54.04,53.98,54.03,31100.0,41.8828,41.9216,41.8751,41.9139,31100.0
2013-02-21 13:35:00,54.04,54.06,54.02,54.05,246800.0,41.9216,41.9371,41.9061,41.9294,246800.0
2013-02-21 13:40:00,54.05,54.07,54.03,54.05,23300.0,41.9294,41.9449,41.9139,41.9294,23300.0
2013-02-21 13:45:00,54.04,54.05,54.02,54.03,28500.0,41.9216,41.9294,41.9061,41.9139,28500.0
2013-02-21 13:50:00,54.03,54.05,54.0,54.0,49000.0,41.9139,41.9294,41.8906,41.8906,49000.0
2013-02-21 13:55:00,54.0,54.04,54.0,54.04,47500.0,41.8906,41.9216,41.8906,41.9216,47500.0
2013-02-21 14:00:00,54.04,54.05,54.0,54.0,49100.0,41.9216,41.9294,41.8906,41.8906,49100.0
2013-02-21 14:05:00,54.0,54.03,53.98,54.0,43800.0,41.8906,41.9139,41.8751,41.8906,43800.0
2013-02-21 14:10:00,54.0,54.03,53.98,54.02,29100.0,41.8906,41.9139,41.8751,41.9061,29100.0
2013-02-21 14:15:00,54.03,54.03,53.99,54.0,34800.0,41.9139,41.9139,41.8828,41.8906,34800.0
2013-02-21 14:20:00,54.0,54.02,53.98,54.01,34200.0,41.8906,41.9061,41.8751,41.8983,34200.0
2013-02-21 14:25:00,54.0,54.03,53.97,54.02,28000.0,41.8906,41.9139,41.8673,41.9061,28000.0
2013-02-21 14:30:00,54.02,54.05,54.02,54.04,36400.0,41.9061,41.9294,41.9061,41.9216,36400.0
2013-02-21 14:35:00,54.05,54.05,54.02,54.03,34700.0,41.9294,41.9294,41.9061,41.9139,34700.0
2013-02-21 14:40:00,54.02,54.03,53.98,54.0,36100.0,41.9061,41.9139,41.8751,41.8906,36100.0
2013-02-21 14:45:00,54.0,54.01,53.99,54.0,24600.0,41.8906,41.8983,41.8828,41.8906,24600.0
2013-02-21 14:50:00,54.0,54.0,53.93,53.93,45600.0,41.8906,41.8906,41.8363,41.8363,45600.0
2013-02-21 14:55:00,53.94,54.02,53.93,54.0,61000.0,41.844,41.9061,41.8363,41.8906,61000.0
2013-02-21 15:00:00,54.01,54.02,53.97,54.0,75500.0,41.8983,41.9061,41.8673,41.8906,75500.0
2013-02-21 15:05:00,54.0,54.1,54.0,54.08,66300.0,41.8906,41.9682,41.8906,41.9527,66300.0
2013-02-21 15:10:00,54.09,54.15,54.08,54.14,46900.0,41.9604,42.007,41.9527,41.9992,46900.0
2013-02-21 15:15:00,54.15,54.17,54.1,54.1,61700.0,42.007,42.0225,41.9682,41.9682,61700.0
2013-02-21 15:20:00,54.11,54.14,54.09,54.13,58800.0,41.9759,41.9992,41.9604,41.9914,58800.0
2013-02-21 15:25:00,54.13,54.18,54.13,54.14,78800.0,41.9914,42.0302,41.9914,41.9992,78800.0
2013-02-21 15:30:00,54.14,54.16,54.13,54.14,74300.0,41.9992,42.0147,41.9914,41.9992,74300.0
2013-02-21 15:35:00,54.15,54.15,54.11,54.12,70300.0,42.007,42.007,41.9759,41.9837,70300.0
2013-02-21 15:40:00,54.11,54.15,54.09,54.15,92900.0,41.9759,42.007,41.9604,42.007,92900.0
2013-02-21 15:45:00,54.14,54.18,54.11,54.12,116800.0,41.9992,42.0302,41.9759,41.9837,116800.0
2013-02-21 15:50:00,54.11,54.12,54.02,54.02,124600.0,41.9759,41.9837,41.9061,41.9061,124600.0
2013-02-21 15:55:00,54.03,54.07,54.01,54.03,259800.0,41.9139,41.9449,41.8983,41.9139,259800.0
2013-02-22 09:30:00,54.07,54.08,53.53,53.79,231700.0,41.9449,41.9527,41.526,41.7277,231700.0
2013-02-22 09:35:00,53.79,54.08,53.79,53.97,63500.0,41.7277,41.9527,41.7277,41.8673,63500.0
2013-02-22 09:40:00,53.96,53.98,53.91,53.98,61600.0,41.8596,41.8751,41.8208,41.8751,61600.0
2013-02-22 09:45:00,53.99,54.02,53.94,53.95,65900.0,41.8828,41.9061,41.844,41.8518,65900.0
2013-02-22 09:50:00,53.95,54.03,53.94,54.0,60200.0,41.8518,41.9139,41.844,41.8906,60200.0
2013-02-22 09:55:00,54.0,54.01,53.93,53.99,93400.0,41.8906,41.8983,41.8363,41.8828,93400.0
2013-02-22 10:00:00,53.99,54.0,53.96,53.99,71200.0,41.8828,41.8906,41.8596,41.8828,71200.0
2013-02-22 10:05:00,53.99,54.0,53.95,53.98,64500.0,41.8828,41.8906,41.8518,41.8751,64500.0
2013-02-22 10:10:00,53.99,54.01,53.95,53.96,88100.0,41.8828,41.8983,41.8518,41.8596,88100.0
2013-02-22 10:15:00,53.95,54.0,53.93,53.99,43400.0,41.8518,41.8906,41.8363,41.8828,43400.0
2013-02-22 10:20:00,54.0,54.0,53.97,53.97,54900.0,41.8906,41.8906,41.8673,41.8673,54900.0
2013-02-22 10:25:00,53.96,53.99,53.93,53.95,49900.0,41.8596,41.8828,41.8363,41.8518,49900.0
2013-02-22 10:30:00,53.95,54.01,53.95,54.0,73500.0,41.8518,41.8983,41.8518,41.8906,73500.0
2013-02-22 10:35:00,54.0,54.0,53.94,53.95,59200.0,41.8906,41.8906,41.844,41.8518,59200.0
2013-02-22 10:40:00,53.94,54.03,53.94,54.02,78800.0,41.844,41.9139,41.844,41.9061,78800.0
2013-02-22 10:45:00,54.02,54.09,54.01,54.08,73700.0,41.9061,41.9604,41.8983,41.9527,73700.0
2013-02-22 10:50:00,54.08,54.12,54.08,54.1,42000.0,41.9527,41.9837,41.9527,41.9682,42000.0
2013-02-22 10:55:00,54.1,54.11,54.07,54.08,56800.0,41.9682,41.9759,41.9449,41.9527,56800.0
2013-02-22 11:00:00,54.08,54.12,54.08,54.1,71400.0,41.9527,41.9837,41.9527,41.9682,71400.0
2013-02-22 11:05:00,54.1,54.12,54.08,54.11,39200.0,41.9682,41.9837,41.9527,41.9759,39200.0
2013-02-22 11:10:00,54.11,54.11,54.0,54.03,94600.0,41.9759,41.9759,41.8906,41.9139,94600.0
2013-02-22 11:15:00,54.04,54.04,53.96,53.99,74600.0,41.9216,41.9216,41.8596,41.8828,74600.0
2013-02-22 11:20:00,53.98,54.02,53.98,54.01,55600.0,41.8751,41.9061,41.8751,41.8983,55600.0
2013-02-22 11:25:00,54.02,54.02,54.0,54.0,43600.0,41.9061,41.9061,41.8906,41.8906,43600.0
2013-02-22 11:30:00,54.01,54.03,53.96,53.98,85500.0,41.8983,41.9139,41.8596,41.8751,85500.0
2013-02-22 11:35:00,53.98,54.03,53.96,54.03,52900.0,41.8751,41.9139,41.8596,41.9139,52900.0
2013-02-22 11:40:00,54.03,54.03,53.97,53.98,37600.0,41.9139,41.9139,41.8673,41.8751,37600.0
2013-02-22 11:45:00,53.98,54.03,53.97,54.01,54900.0,41.8751,41.9139,41.8673,41.8983,54900.0
2013-02-22 11:50:00,54.01,54.04,54.01,54.02,50000.0,41.8983,41.9216,41.8983,41.9061,50000.0
2013-02-22 11:55:00,54.02,54.03,53.98,54.0,36400.0,41.9061,41.9139,41.8751,41.8906,36400.0
2013-02-22 12:00:00,54.0,54.02,53.98,54.02,49700.0,41.8906,41.9061,41.8751,41.9061,49700.0
2013-02-22 12:05:00,54.0,54.01,53.97,54.01,57200.0,41.8906,41.8983,41.8673,41.8983,57200.0
2013-02-22 12:10:00,54.01,54.01,53.99,53.99,31900.0,41.8983,41.8983,41.8828,41.8828,31900.0
2013-02-22 12:15:00,54.0,54.01,53.98,53.99,82100.0,41.8906,41.8983,41.8751,41.8828,82100.0
2013-02-22 12:20:00,53.99,54.0,53.98,54.0,29900.0,41.8828,41.8906,41.8751,41.8906,29900.0
2013-02-22 12:25:00,53.99,54.01,53.99,54.0,46600.0,41.8828,41.8983,41.8828,41.8906,46600.0
2013-02-22 12:30:00,54.0,54.01,53.99,54.0,74900.0,41.8906,41.8983,41.8828,41.8906,74900.0
2013-02-22 12:35:00,54.0,54.01,53.99,54.0,36300.0,41.8906,41.8983,41.8828,41.8906,36300.0
2013-02-22 12:40:00,54.01,54.04,54.0,54.04,38700.0,41.8983,41.9216,41.8906,41.9216,38700.0
2013-02-22 12:45:00,54.03,54.08,54.03,54.08,59000.0,41.9139,41.9527,41.9139,41.9527,59000.0
2013-02-22 12:50:00,54.08,54.09,54.06,54.06,29000.0,41.9527,41.9604,41.9371,41.9371,29000.0
2013-02-22 12:55:00,54.07,54.07,54.02,54.03,59700.0,41.9449,41.9449,41.9061,41.9139,59700.0
2013-02-22 13:00:00,54.03,54.05,54.02,54.02,65000.0,41.9139,41.9294,41.9061,41.9061,65000.0
2013-02-22 13:05:00,54.02,54.03,53.99,54.0,34200.0,41.9061,41.9139,41.8828,41.8906,34200.0
2013-02-22 13:10:00,53.99,54.01,53.97,53.98,60200.0,41.8828,41.8983,41.8673,41.8751,60200.0
2013-02-22 13:15:00,53.97,54.01,53.97,54.0,44600.0,41.8673,41.8983,41.8673,41.8906,44600.0
2013-02-22 13:20:00,54.0,54.02,53.99,54.02,67100.0,41.8906,41.9061,41.8828,41.9061,67100.0
2013-02-22 13:25:00,54.02,54.02,53.96,53.98,37800.0,41.9061,41.9061,41.8596,41.8751,37800.0
2013-02-22 13:30:00,53.98,54.0,53.97,53.98,29600.0,41.8751,41.8906,41.8673,41.8751,29600.0
2013-02-22 13:35:00,53.99,54.02,53.99,54.01,27100.0,41.8828,41.9061,41.8828,41.8983,27100.0
2013-02-22 13:40:00,54.0,54.01,54.0,54.01,23800.0,41.8906,41.8983,41.8906,41.8983,23800.0
2013-02-22 13:45:00,54.01,54.04,54.0,54.04,45900.0,41.8983,41.9216,41.8906,41.9216,45900.0
2013-02-22 13:50:00,54.04,54.04,54.02,54.03,55600.0,41.9216,41.9216,41.9061,41.9139,55600.0
2013-02-22 13:55:00,54.02,54.03,54.01,54.03,33600.0,41.9061,41.9139,41.8983,41.9139,33600.0
2013-02-22 14:00:00,54.02,54.03,54.0,54.02,98300.0,41.9061,41.9139,41.8906,41.9061,98300.0
2013-02-22 14:05:00,54.03,54.03,53.99,54.01,77200.0,41.9139,41.9139,41.8828,41.8983,77200.0
2013-02-22 14:10:00,54.01,54.02,53.99,54.01,50900.0,41.8983,41.9061,41.8828,41.8983,50900.0
2013-02-22 14:15:00,54.02,54.02,54.0,54.01,36800.0,41.9061,41.9061,41.8906,41.8983,36800.0
2013-02-22 14:20:00,54.01,54.02,54.0,54.0,35000.0,41.8983,41.9061,41.8906,41.8906,35000.0
2013-02-22 14:25:00,54.0,54.02,54.0,54.01,48300.0,41.8906,41.9061,41.8906,41.8983,48300.0
2013-02-22 14:30:00,54.01,54.02,54.01,54.02,21200.0,41.8983,41.9061,41.8983,41.9061,21200.0
2013-02-22 14:35:00,54.02,54.03,54.01,54.03,44100.0,41.9061,41.9139,41.8983,41.9139,44100.0
2013-02-22 14:40:00,54.03,54.05,54.02,54.04,37200.0,41.9139,41.9294,41.9061,41.9216,37200.0
2013-02-22 14:45:00,54.04,54.05,54.02,54.02,60600.0,41.9216,41.9294,41.9061,41.9061,60600.0
2013-02-22 14:50:00,54.03,54.08,54.03,54.07,44100.0,41.9139,41.9527,41.9139,41.9449,44100.0
2013-02-22 14:55:00,54.07,54.07,54.05,54.07,47900.0,41.9449,41.9449,41.9294,41.9449,47900.0
2013-02-22 15:00:00,54.07,54.09,54.06,54.09,38500.0,41.9449,41.9604,41.9371,41.9604,38500.0
2013-02-22 15:05:00,54.09,54.12,54.08,54.12,38200.0,41.9604,41.9837,41.9527,41.9837,38200.0
2013-02-22 15:10:00,54.11,54.13,54.09,54.11,77300.0,41.9759,41.9914,41.9604,41.9759,77300.0
2013-02-22 15:15:00,54.11,54.14,54.11,54.13,66800.0,41.9759,41.9992,41.9759,41.9914,66800.0
2013-02-22 15:20:00,54.13,54.14,54.11,54.12,64500.0,41.9914,41.9992,41.9759,41.9837,64500.0
2013-02-22 15:25:00,54.12,54.16,54.11,54.15,62800.0,41.9837,42.0147,41.9759,42.007,62800.0
2013-02-22 15:30:00,54.15,54.16,54.12,54.14,85000.0,42.007,42.0147,41.9837,41.9992,85000.0
2013-02-22 15:35:00,54.14,54.19,54.13,54.19,65700.0,41.9992,42.038,41.9914,42.038,65700.0
2013-02-22 15:40:00,54.19,54.23,54.16,54.22,77200.0,42.038,42.069,42.0147,42.0613,77200.0
2013-02-22 15:45:00,54.23,54.23,54.2,54.21,117100.0,42.069,42.069,42.0457,42.0535,117100.0
2013-02-22 15:50:00,54.21,54.22,54.2,54.22,186900.0,42.0535,42.0613,42.0457,42.0613,186900.0
2013-02-22 15:55:00,54.22,54.26,54.21,54.26,238400.0,42.0613,42.0923,42.0535,42.0923,238400.0
2013-02-25 09:30:00,54.5,54.5,54.39,54.45,128100.0,42.2785,42.2785,42.1931,42.2397,128100.0
2013-02-25 09:35:00,54.45,54.62,54.44,54.61,76800.0,42.2397,42.3716,42.2319,42.3638,76800.0
2013-02-25 09:40:00,54.61,54.79,54.6,54.76,126500.0,42.3638,42.5034,42.356,42.4802,126500.0
2013-02-25 09:45:00,54.75,54.82,54.74,54.81,111400.0,42.4724,42.5267,42.4646,42.5189,111400.0
2013-02-25 09:50:00,54.81,54.88,54.81,54.83,114200.0,42.5189,42.5733,42.5189,42.5345,114200.0
2013-02-25 09:55:00,54.83,54.88,54.83,54.85,83500.0,42.5345,42.5733,42.5345,42.55,83500.0
2013-02-25 10:00:00,54.86,54.93,54.86,54.91,95700.0,42.5577,42.612,42.5577,42.5965,95700.0
2013-02-25 10:05:00,54.9,54.93,54.9,54.91,53000.0,42.5888,42.612,42.5888,42.5965,53000.0
2013-02-25 10:10:00,54.91,54.92,54.87,54.87,49600.0,42.5965,42.6043,42.5655,42.5655,49600.0
2013-02-25 10:15:00,54.87,54.88,54.79,54.79,89000.0,42.5655,42.5733,42.5034,42.5034,89000.0
2013-02-25 10:20:00,54.79,54.8,54.64,54.65,100200.0,42.5034,42.5112,42.3871,42.3948,100200.0
2013-02-25 10:25:00,54.65,54.67,54.61,54.66,79300.0,42.3948,42.4103,42.3638,42.4026,79300.0
2013-02-25 10:30:00,54.65,54.72,54.65,54.7,74200.0,42.3948,42.4491,42.3948,42.4336,74200.0
2013-02-25 10:35:00,54.7,54.71,54.6,54.62,77200.0,42.4336,42.4414,42.356,42.3716,77200.0
2013-02-25 10:40:00,54.62,54.67,54.56,54.67,85400.0,42.3716,42.4103,42.325,42.4103,85400.0
2013-02-25 10:45:00,54.66,54.68,54.58,54.63,77900.0,42.4026,42.4181,42.3405,42.3793,77900.0
2013-02-25 10:50:00,54.62,54.62,54.5,54.51,63300.0,42.3716,42.3716,42.2785,42.2862,63300.0
2013-02-25 10:55:00,54.51,54.6,54.51,54.6,40300.0,42.2862,42.356,42.2862,42.356,40300.0
2013-02-25 11:00:00,54.59,54.6,54.5,54.52,100000.0,42.3483,42.356,42.2785,42.294,100000.0
2013-02-25 11:05:00,54.53,54.58,54.49,54.54,65500.0,42.3017,42.3405,42.2707,42.3095,65500.0
2013-02-25 11:10:00,54.54,54.66,54.52,54.61,106100.0,42.3095,42.4026,42.294,42.3638,106100.0
2013-02-25 11:15:00,54.61,54.71,54.61,54.69,72500.0,42.3638,42.4414,42.3638,42.4259,72500.0
2013-02-25 11:20:00,54.7,54.71,54.66,54.71,32800.0,42.4336,42.4414,42.4026,42.4414,32800.0
2013-02-25 11:25:00,54.72,54.79,54.72,54.76,80000.0,42.4491,42.5034,42.4491,42.4802,80000.0
2013-02-25 11:30:00,54.77,54.84,54.75,54.8,83000.0,42.4879,42.5422,42.4724,42.5112,83000.0
2013-02-25 11:35:00,54.78,54.78,54.64,54.66,113500.0,42.4957,42.4957,42.3871,42.4026,113500.0
2013-02-25 11:40:00,54.67,54.72,54.67,54.69,58000.0,42.4103,42.4491,42.4103,42.4259,58000.0
2013-02-25 11:45:00,54.69,54.69,54.64,54.68,53300.0,42.4259,42.4259,42.3871,42.4181,53300.0
2013-02-25 11:50:00,54.65,54.65,54.56,54.56,87100.0,42.3948,42.3948,42.325,42.325,87100.0
2013-02-25 11:55:00,54.56,54.57,54.48,54.5,48600.0,42.325,42.3328,42.263,42.2785,48600.0
2013-02-25 12:00:00,54.5,54.5,54.43,54.45,47400.0,42.2785,42.2785,42.2242,42.2397,47400.0
2013-02-25 12:05:00,54.46,54.49,54.45,54.46,37000.0,42.2474,42.2707,42.2397,42.2474,37000.0
2013-02-25 12:10:00,54.47,54.49,54.45,54.48,35500.0,42.2552,42.2707,42.2397,42.263,35500.0
2013-02-25 12:15:00,54.49,54.51,54.44,54.47,42700.0,42.2707,42.2862,42.2319,42.2552,42700.0
2013-02-25 12:20:00,54.47,54.53,54.45,54.53,37900.0,42.2552,42.3017,42.2397,42.3017,37900.0
2013-02-25 12:25:00,54.52,54.63,54.5,54.62,140800.0,42.294,42.3793,42.2785,42.3716,140800.0
2013-02-25 12:30:00,54.62,54.62,54.5,54.52,54300.0,42.3716,42.3716,42.2785,42.294,54300.0
2013-02-25 12:35:00,54.53,54.54,54.49,54.53,57900.0,42.3017,42.3095,42.2707,42.3017,57900.0
2013-02-25 12:40:00,54.54,54.54,54.48,54.49,27200.0,42.3095,42.3095,42.263,42.2707,27200.0
2013-02-25 12:45:00,54.49,54.6,54.49,54.6,23000.0,42.2707,42.356,42.2707,42.356,23000.0
2013-02-25 12:50:00,54.6,54.62,54.6,54.61,35800.0,42.356,42.3716,42.356,42.3638,35800.0
2013-02-25 12:55:00,54.6,54.62,54.59,54.62,24200.0,42.356,42.3716,42.3483,42.3716,24200.0
2013-02-25 13:00:00,54.62,54.65,54.61,54.62,29400.0,42.3716,42.3948,42.3638,42.3716,29400.0
2013-02-25 13:05:00,54.61,54.61,54.57,54.6,30400.0,42.3638,42.3638,42.3328,42.356,30400.0
2013-02-25 13:10:00,54.61,54.63,54.6,54.62,20100.0,42.3638,42.3793,42.356,42.3716,20100.0
2013-02-25 13:15:00,54.62,54.63,54.55,54.57,32700.0,42.3716,42.3793,42.3173,42.3328,32700.0
2013-02-25 13:20:00,54.57,54.58,54.54,54.56,25500.0,42.3328,42.3405,42.3095,42.325,25500.0
2013-02-25 13:25:00,54.56,54.57,54.52,54.53,29400.0,42.325,42.3328,42.294,42.3017,29400.0
2013-02-25 13:30:00,54.53,54.53,54.45,54.45,41400.0,42.3017,42.3017,42.2397,42.2397,41400.0
2013-02-25 13:35:00,54.45,54.46,54.4,54.42,37100.0,42.2397,42.2474,42.2009,42.2164,37100.0
2013-02-25 13:40:00,54.42,54.42,54.32,54.36,44000.0,42.2164,42.2164,42.1388,42.1699,44000.0
2013-02-25 13:45:00,54.36,54.38,54.32,54.36,46200.0,42.1699,42.1854,42.1388,42.1699,46200.0
2013-02-25 13:50:00,54.35,54.37,54.32,54.36,30800.0,42.1621,42.1776,42.1388,42.1699,30800.0
2013-02-25 13:55:00,54.36,54.38,54.26,54.3,57400.0,42.1699,42.1854,42.0923,42.1233,57400.0
2013-02-25 14:00:00,54.3,54.3,54.22,54.26,46800.0,42.1233,42.1233,42.0613,42.0923,46800.0
2013-02-25 14:05:00,54.26,54.33,54.2,54.33,51300.0,42.0923,42.1466,42.0457,42.1466,51300.0
2013-02-25 14:10:00,54.33,54.37,54.3,54.35,42900.0,42.1466,42.1776,42.1233,42.1621,42900.0
2013-02-25 14:15:00,54.36,54.4,54.36,54.39,42100.0,42.1699,42.2009,42.1699,42.1931,42100.0
2013-02-25 14:20:00,54.39,54.4,54.35,54.35,39600.0,42.1931,42.2009,42.1621,42.1621,39600.0
2013-02-25 14:25:00,54.35,54.36,54.34,54.35,42400.0,42.1621,42.1699,42.1543,42.1621,42400.0
2013-02-25 14:30:00,54.35,54.41,54.35,54.4,47800.0,42.1621,42.2086,42.1621,42.2009,47800.0
2013-02-25 14:35:00,54.41,54.41,54.36,54.36,27000.0,42.2086,42.2086,42.1699,42.1699,27000.0
2013-02-25 14:40:00,54.36,54.37,54.33,54.34,39200.0,42.1699,42.1776,42.1466,42.1543,39200.0
2013-02-25 14:45:00,54.34,54.34,54.27,54.27,47100.0,42.1543,42.1543,42.1,42.1,47100.0
2013-02-25 14:50:00,54.27,54.3,54.27,54.3,46500.0,42.1,42.1233,42.1,42.1233,46500.0
2013-02-25 14:55:00,54.3,54.4,54.3,54.35,47800.0,42.1233,42.2009,42.1233,42.1621,47800.0
2013-02-25 15:00:00,54.35,54.37,54.33,54.37,40400.0,42.1621,42.1776,42.1466,42.1776,40400.0
2013-02-25 15:05:00,54.38,54.39,54.33,54.37,40800.0,42.1854,42.1931,42.1466,42.1776,40800.0
2013-02-25 15:10:00,54.38,54.42,54.27,54.28,80200.0,42.1854,42.2164,42.1,42.1078,80200.0
2013-02-25 15:15:00,54.29,54.3,54.2,54.2,58000.0,42.1156,42.1233,42.0457,42.0457,58000.0
2013-02-25 15:20:00,54.2,54.22,54.18,54.19,95800.0,42.0457,42.0613,42.0302,42.038,95800.0
2013-02-25 15:25:00,54.18,54.19,54.07,54.08,172300.0,42.0302,42.038,41.9449,41.9527,172300.0
2013-02-25 15:30:00,54.09,54.12,54.02,54.1,140600.0,41.9604,41.9837,41.9061,41.9682,140600.0
2013-02-25 15:35:00,54.11,54.13,54.07,54.08,132100.0,41.9759,41.9914,41.9449,41.9527,132100.0
2013-02-25 15:40:00,54.07,54.07,54.0,54.04,146800.0,41.9449,41.9449,41.8906,41.9216,146800.0
2013-02-25 15:45:00,54.03,54.1,54.02,54.02,217400.0,41.9139,41.9682,41.9061,41.9061,217400.0
2013-02-25 15:50:00,54.02,54.02,53.87,53.91,219000.0,41.9061,41.9061,41.7897,41.8208,219000.0
2013-02-25 15:55:00,53.91,53.91,53.77,53.78,409400.0,41.8208,41.8208,41.7122,41.7199,409400.0
2013-02-26 09:30:00,54.08,54.11,53.88,53.99,156200.0,41.9527,41.9759,41.7975,41.8828,156200.0
2013-02-26 09:35:00,53.99,54.08,53.99,54.07,72200.0,41.8828,41.9527,41.8828,41.9449,72200.0
2013-02-26 09:40:00,54.06,54.12,54.0,54.05,52300.0,41.9371,41.9837,41.8906,41.9294,52300.0
2013-02-26 09:45:00,54.04,54.07,54.0,54.05,72000.0,41.9216,41.9449,41.8906,41.9294,72000.0
2013-02-26 09:50:00,54.05,54.1,54.04,54.06,58700.0,41.9294,41.9682,41.9216,41.9371,58700.0
2013-02-26 09:55:00,54.07,54.14,54.06,54.1,76800.0,41.9449,41.9992,41.9371,41.9682,76800.0
2013-02-26 10:00:00,54.11,54.14,54.01,54.05,116700.0,41.9759,41.9992,41.8983,41.9294,116700.0
2013-02-26 10:05:00,54.05,54.05,53.95,53.95,75800.0,41.9294,41.9294,41.8518,41.8518,75800.0
2013-02-26 10:10:00,53.96,53.99,53.94,53.94,99200.0,41.8596,41.8828,41.844,41.844,99200.0
2013-02-26 10:15:00,53.94,54.0,53.93,54.0,45600.0,41.844,41.8906,41.8363,41.8906,45600.0
2013-02-26 10:20:00,53.98,53.99,53.9,53.98,55900.0,41.8751,41.8828,41.813,41.8751,55900.0
2013-02-26 10:25:00,53.98,53.98,53.89,53.9,65300.0,41.8751,41.8751,41.8053,41.813,65300.0
2013-02-26 10:30:00,53.88,53.94,53.87,53.94,55500.0,41.7975,41.844,41.7897,41.844,55500.0
2013-02-26 10:35:00,53.94,54.0,53.94,53.99,67900.0,41.844,41.8906,41.844,41.8828,67900.0
2013-02-26 10:40:00,53.99,54.01,53.95,53.95,52700.0,41.8828,41.8983,41.8518,41.8518,52700.0
2013-02-26 10:45:00,53.95,54.01,53.88,54.01,54000.0,41.8518,41.8983,41.7975,41.8983,54000.0
2013-02-26 10:50:00,54.0,54.03,53.92,53.95,95600.0,41.8906,41.9139,41.8285,41.8518,95600.0
2013-02-26 10:55:00,53.95,53.96,53.89,53.93,72200.0,41.8518,41.8596,41.8053,41.8363,72200.0
2013-02-26 11:00:00,53.93,53.96,53.92,53.94,44500.0,41.8363,41.8596,41.8285,41.844,44500.0
2013-02-26 11:05:00,53.93,53.93,53.78,53.81,67700.0,41.8363,41.8363,41.7199,41.7432,67700.0
2013-02-26 11:10:00,53.81,53.89,53.81,53.85,36400.0,41.7432,41.8053,41.7432,41.7742,36400.0
2013-02-26 11:15:00,53.86,53.9,53.83,53.85,35400.0,41.782,41.813,41.7587,41.7742,35400.0
2013-02-26 11:20:00,53.85,53.87,53.73,53.77,67500.0,41.7742,41.7897,41.6811,41.7122,67500.0
2013-02-26 11:25:00,53.78,53.89,53.78,53.83,39400.0,41.7199,41.8053,41.7199,41.7587,39400.0
2013-02-26 11:30:00,53.84,53.95,53.84,53.92,34400.0,41.7665,41.8518,41.7665,41.8285,34400.0
2013-02-26 11:35:00,53.92,53.95,53.86,53.92,48200.0,41.8285,41.8518,41.782,41.8285,48200.0
2013-02-26 11:40:00,53.91,53.95,53.85,53.87,27900.0,41.8208,41.8518,41.7742,41.7897,27900.0
2013-02-26 11:45:00,53.87,53.9,53.83,53.9,31200.0,41.7897,41.813,41.7587,41.813,31200.0
2013-02-26 11:50:00,53.89,53.93,53.88,53.92,44600.0,41.8053,41.8363,41.7975,41.8285,44600.0
2013-02-26 11:55:00,53.91,53.93,53.89,53.9,26500.0,41.8208,41.8363,41.8053,41.813,26500.0
2013-02-26 12:00:00,53.9,53.9,53.85,53.87,29100.0,41.813,41.813,41.7742,41.7897,29100.0
2013-02-26 12:05:00,53.87,53.96,53.85,53.96,29800.0,41.7897,41.8596,41.7742,41.8596,29800.0
2013-02-26 12:10:00,53.96,53.97,53.91,53.91,17000.0,41.8596,41.8673,41.8208,41.8208,17000.0
2013-02-26 12:15:00,53.92,53.95,53.9,53.91,14900.0,41.8285,41.8518,41.813,41.8208,14900.0
2013-02-26 12:20:00,53.9,53.97,53.88,53.95,29200.0,41.813,41.8673,41.7975,41.8518,29200.0
2013-02-26 12:25:00,53.95,53.98,53.94,53.97,13500.0,41.8518,41.8751,41.844,41.8673,13500.0
2013-02-26 12:30:00,53.96,54.06,53.95,54.06,38500.0,41.8596,41.9371,41.8518,41.9371,38500.0
2013-02-26 12:35:00,54.06,54.14,54.03,54.14,29800.0,41.9371,41.9992,41.9139,41.9992,29800.0
2013-02-26 12:40:00,54.13,54.13,54.09,54.1,26200.0,41.9914,41.9914,41.9604,41.9682,26200.0
2013-02-26 12:45:00,54.1,54.1,54.01,54.04,31800.0,41.9682,41.9682,41.8983,41.9216,31800.0
2013-02-26 12:50:00,54.05,54.09,54.02,54.06,16600.0,41.9294,41.9604,41.9061,41.9371,16600.0
2013-02-26 12:55:00,54.06,54.14,54.05,54.14,17200.0,41.9371,41.9992,41.9294,41.9992,17200.0
2013-02-26 13:00:00,54.14,54.2,54.12,54.17,27600.0,41.9992,42.0457,41.9837,42.0225,27600.0
2013-02-26 13:05:00,54.18,54.19,54.08,54.1,35600.0,42.0302,42.038,41.9527,41.9682,35600.0
2013-02-26 13:10:00,54.11,54.12,54.05,54.12,23100.0,41.9759,41.9837,41.9294,41.9837,23100.0
2013-02-26 13:15:00,54.12,54.14,54.07,54.07,20900.0,41.9837,41.9992,41.9449,41.9449,20900.0
2013-02-26 13:20:00,54.07,54.1,54.05,54.08,28800.0,41.9449,41.9682,41.9294,41.9527,28800.0
2013-02-26 13:25:00,54.09,54.11,54.05,54.06,27600.0,41.9604,41.9759,41.9294,41.9371,27600.0
2013-02-26 13:30:00,54.07,54.12,54.04,54.07,37000.0,41.9449,41.9837,41.9216,41.9449,37000.0
2013-02-26 13:35:00,54.06,54.16,54.06,54.13,16800.0,41.9371,42.0147,41.9371,41.9914,16800.0
2013-02-26 13:40:00,54.13,54.18,54.13,54.14,27500.0,41.9914,42.0302,41.9914,41.9992,27500.0
2013-02-26 13:45:00,54.14,54.2,54.14,54.16,17400.0,41.9992,42.0457,41.9992,42.0147,17400.0
2013-02-26 13:50:00,54.16,54.19,54.15,54.19,20100.0,42.0147,42.038,42.007,42.038,20100.0
2013-02-26 13:55:00,54.2,54.21,54.12,54.14,21200.0,42.0457,42.0535,41.9837,41.9992,21200.0
2013-02-26 14:00:00,54.14,54.15,54.1,54.15,25300.0,41.9992,42.007,41.9682,42.007,25300.0
2013-02-26 14:05:00,54.15,54.19,54.14,54.18,34100.0,42.007,42.038,41.9992,42.0302,34100.0
2013-02-26 14:10:00,54.18,54.2,54.15,54.18,26800.0,42.0302,42.0457,42.007,42.0302,26800.0
2013-02-26 14:15:00,54.19,54.23,54.18,54.21,27800.0,42.038,42.069,42.0302,42.0535,27800.0
2013-02-26 14:20:00,54.22,54.24,54.22,54.24,33100.0,42.0613,42.0768,42.0613,42.0768,33100.0
2013-02-26 14:25:00,54.24,54.26,54.19,54.25,33700.0,42.0768,42.0923,42.038,42.0845,33700.0
2013-02-26 14:30:00,54.26,54.27,54.21,54.25,39800.0,42.0923,42.1,42.0535,42.0845,39800.0
2013-02-26 14:35:00,54.24,54.26,54.21,54.24,29000.0,42.0768,42.0923,42.0535,42.0768,29000.0
2013-02-26 14:40:00,54.23,54.24,54.19,54.22,28200.0,42.069,42.0768,42.038,42.0613,28200.0
2013-02-26 14:45:00,54.23,54.24,54.18,54.2,31900.0,42.069,42.0768,42.0302,42.0457,31900.0
2013-02-26 14:50:00,54.2,54.23,54.17,54.2,30200.0,42.0457,42.069,42.0225,42.0457,30200.0
2013-02-26 14:55:00,54.2,54.24,54.2,54.2,28400.0,42.0457,42.0768,42.0457,42.0457,28400.0
2013-02-26 15:00:00,54.21,54.27,54.21,54.26,159700.0,42.0535,42.1,42.0535,42.0923,159700.0
2013-02-26 15:05:00,54.26,54.3,54.24,54.3,132900.0,42.0923,42.1233,42.0768,42.1233,132900.0
2013-02-26 15:10:00,54.3,54.32,54.26,54.3,139900.0,42.1233,42.1388,42.0923,42.1233,139900.0
2013-02-26 15:15:00,54.3,54.35,54.27,54.33,69900.0,42.1233,42.1621,42.1,42.1466,69900.0
2013-02-26 15:20:00,54.33,54.35,54.28,54.31,61600.0,42.1466,42.1621,42.1078,42.1311,61600.0
2013-02-26 15:25:00,54.3,54.41,54.29,54.41,68000.0,42.1233,42.2086,42.1156,42.2086,68000.0
2013-02-26 15:30:00,54.41,54.41,54.36,54.37,106700.0,42.2086,42.2086,42.1699,42.1776,106700.0
2013-02-26 15:35:00,54.37,54.44,54.36,54.44,87100.0,42.1776,42.2319,42.1699,42.2319,87100.0
2013-02-26 15:40:00,54.44,54.51,54.42,54.46,106800.0,42.2319,42.2862,42.2164,42.2474,106800.0
2013-02-26 15:45:00,54.46,54.5,54.43,54.47,115700.0,42.2474,42.2785,42.2242,42.2552,115700.0
2013-02-26 15:50:00,54.47,54.52,54.45,54.46,145100.0,42.2552,42.294,42.2397,42.2474,145100.0
2013-02-26 15:55:00,54.46,54.47,54.39,54.42,237600.0,42.2474,42.2552,42.1931,42.2164,237600.0
2013-02-27 09:30:00,54.5,54.5,54.26,54.3,80100.0,42.2785,42.2785,42.0923,42.1233,80100.0
2013-02-27 09:35:00,54.3,54.39,54.3,54.35,58500.0,42.1233,42.1931,42.1233,42.1621,58500.0
2013-02-27 09:40:00,54.36,54.42,54.35,54.37,61300.0,42.1699,42.2164,42.1621,42.1776,61300.0
2013-02-27 09:45:00,54.37,54.41,54.33,54.35,54700.0,42.1776,42.2086,42.1466,42.1621,54700.0
2013-02-27 09:50:00,54.36,54.44,54.33,54.43,40100.0,42.1699,42.2319,42.1466,42.2242,40100.0
2013-02-27 09:55:00,54.44,54.48,54.41,54.43,34100.0,42.2319,42.263,42.2086,42.2242,34100.0
2013-02-27 10:00:00,54.44,54.51,54.39,54.39,47400.0,42.2319,42.2862,42.1931,42.1931,47400.0
2013-02-27 10:05:00,54.4,54.46,54.37,54.42,69200.0,42.2009,42.2474,42.1776,42.2164,69200.0
2013-02-27 10:10:00,54.41,54.5,54.41,54.48,37600.0,42.2086,42.2785,42.2086,42.263,37600.0
2013-02-27 10:15:00,54.47,54.51,54.44,54.51,41200.0,42.2552,42.2862,42.2319,42.2862,41200.0
2013-02-27 10:20:00,54.5,54.56,54.5,54.56,41100.0,42.2785,42.325,42.2785,42.325,41100.0
2013-02-27 10:25:00,54.56,54.61,54.54,54.6,39400.0,42.325,42.3638,42.3095,42.356,39400.0
2013-02-27 10:30:00,54.6,54.68,54.6,54.68,43300.0,42.356,42.4181,42.356,42.4181,43300.0
2013-02-27 10:35:00,54.69,54.72,54.65,54.71,45100.0,42.4259,42.4491,42.3948,42.4414,45100.0
2013-02-27 10:40:00,54.71,54.74,54.69,54.69,66400.0,42.4414,42.4646,42.4259,42.4259,66400.0
2013-02-27 10:45:00,54.7,54.72,54.6,54.61,51700.0,42.4336,42.4491,42.356,42.3638,51700.0
2013-02-27 10:50:00,54.62,54.69,54.61,54.65,31300.0,42.3716,42.4259,42.3638,42.3948,31300.0
2013-02-27 10:55:00,54.66,54.69,54.64,54.67,48000.0,42.4026,42.4259,42.3871,42.4103,48000.0
2013-02-27 11:00:00,54.67,54.74,54.67,54.69,38900.0,42.4103,42.4646,42.4103,42.4259,38900.0
2013-02-27 11:05:00,54.69,54.71,54.65,54.66,26500.0,42.4259,42.4414,42.3948,42.4026,26500.0
2013-02-27 11:10:00,54.67,54.7,54.66,54.68,39200.0,42.4103,42.4336,42.4026,42.4181,39200.0
2013-02-27 11:15:00,54.68,54.7,54.59,54.61,37000.0,42.4181,42.4336,42.3483,42.3638,37000.0
2013-02-27 11:20:00,54.62,54.64,54.57,54.58,28900.0,42.3716,42.3871,42.3328,42.3405,28900.0
2013-02-27 11:25:00,54.58,54.59,54.55,54.58,40400.0,42.3405,42.3483,42.3173,42.3405,40400.0
2013-02-27 11:30:00,54.57,54.64,54.57,54.6,39100.0,42.3328,42.3871,42.3328,42.356,39100.0
2013-02-27 11:35:00,54.6,54.63,54.59,54.61,31300.0,42.356,42.3793,42.3483,42.3638,31300.0
2013-02-27 11:40:00,54.61,54.63,54.55,54.57,38300.0,42.3638,42.3793,42.3173,42.3328,38300.0
2013-02-27 11:45:00,54.57,54.6,54.56,54.6,20600.0,42.3328,42.356,42.325,42.356,20600.0
2013-02-27 11:50:00,54.6,54.64,54.59,54.63,26100.0,42.356,42.3871,42.3483,42.3793,26100.0
2013-02-27 11:55:00,54.63,54.64,54.62,54.64,18500.0,42.3793,42.3871,42.3716,42.3871,18500.0
2013-02-27 12:00:00,54.63,54.65,54.62,54.65,19700.0,42.3793,42.3948,42.3716,42.3948,19700.0
2013-02-27 12:05:00,54.65,54.69,54.64,54.69,33100.0,42.3948,42.4259,42.3871,42.4259,33100.0
2013-02-27 12:10:00,54.68,54.71,54.66,54.7,22200.0,42.4181,42.4414,42.4026,42.4336,22200.0
2013-02-27 12:15:00,54.71,54.74,54.67,54.72,98600.0,42.4414,42.4646,42.4103,42.4491,98600.0
2013-02-27 12:20:00,54.73,54.79,54.71,54.75,77600.0,42.4569,42.5034,42.4414,42.4724,77600.0
2013-02-27 12:25:00,54.75,54.77,54.73,54.76,27400.0,42.4724,42.4879,42.4569,42.4802,27400.0
2013-02-27 12:30:00,54.75,54.83,54.75,54.78,36200.0,42.4724,42.5345,42.4724,42.4957,36200.0
2013-02-27 12:35:00,54.78,54.84,54.78,54.8,46200.0,42.4957,42.5422,42.4957,42.5112,46200.0
2013-02-27 12:40:00,54.8,54.82,54.78,54.79,17000.0,42.5112,42.5267,42.4957,42.5034,17000.0
2013-02-27 12:45:00,54.79,54.8,54.76,54.76,34900.0,42.5034,42.5112,42.4802,42.4802,34900.0
2013-02-27 12:50:00,54.76,54.8,54.73,54.74,30300.0,42.4802,42.5112,42.4569,42.4646,30300.0
2013-02-27 12:55:00,54.74,54.78,54.74,54.75,43700.0,42.4646,42.4957,42.4646,42.4724,43700.0
2013-02-27 13:00:00,54.77,54.77,54.71,54.73,44300.0,42.4879,42.4879,42.4414,42.4569,44300.0
2013-02-27 13:05:00,54.73,54.73,54.71,54.72,37900.0,42.4569,42.4569,42.4414,42.4491,37900.0
2013-02-27 13:10:00,54.72,54.74,54.71,54.72,27700.0,42.4491,42.4646,42.4414,42.4491,27700.0
2013-02-27 13:15:00,54.72,54.74,54.71,54.71,18700.0,42.4491,42.4646,42.4414,42.4414,18700.0
2013-02-27 13:20:00,54.71,54.73,54.7,54.71,19600.0,42.4414,42.4569,42.4336,42.4414,19600.0
2013-02-27 13:25:00,54.7,54.72,54.67,54.71,33600.0,42.4336,42.4491,42.4103,42.4414,33600.0
2013-02-27 13:30:00,54.71,54.73,54.71,54.73,24200.0,42.4414,42.4569,42.4414,42.4569,24200.0
2013-02-27 13:35:00,54.73,54.74,54.71,54.74,29700.0,42.4569,42.4646,42.4414,42.4646,29700.0
2013-02-27 13:40:00,54.75,54.76,54.73,54.73,17300.0,42.4724,42.4802,42.4569,42.4569,17300.0
2013-02-27 13:45:00,54.73,54.74,54.7,54.71,29000.0,42.4569,42.4646,42.4336,42.4414,29000.0
2013-02-27 13:50:00,54.71,54.75,54.7,54.75,27100.0,42.4414,42.4724,42.4336,42.4724,27100.0
2013-02-27 13:55:00,54.75,54.77,54.73,54.75,41300.0,42.4724,42.4879,42.4569,42.4724,41300.0
2013-02-27 14:00:00,54.74,54.76,54.73,54.74,28600.0,42.4646,42.4802,42.4569,42.4646,28600.0
2013-02-27 14:05:00,54.74,54.76,54.73,54.76,21000.0,42.4646,42.4802,42.4569,42.4802,21000.0
2013-02-27 14:10:00,54.77,54.83,54.75,54.83,59700.0,42.4879,42.5345,42.4724,42.5345,59700.0
2013-02-27 14:15:00,54.82,54.85,54.82,54.83,21100.0,42.5267,42.55,42.5267,42.5345,21100.0
2013-02-27 14:20:00,54.83,54.91,54.83,54.89,32200.0,42.5345,42.5965,42.5345,42.581,32200.0
2013-02-27 14:25:00,54.9,54.93,54.86,54.87,47400.0,42.5888,42.612,42.5577,42.5655,47400.0
2013-02-27 14:30:00,54.87,54.9,54.86,54.89,49400.0,42.5655,42.5888,42.5577,42.581,49400.0
2013-02-27 14:35:00,54.89,54.9,54.84,54.87,44900.0,42.581,42.5888,42.5422,42.5655,44900.0
2013-02-27 14:40:00,54.86,54.87,54.84,54.85,39400.0,42.5577,42.5655,42.5422,42.55,39400.0
2013-02-27 14:45:00,54.85,54.9,54.85,54.89,40700.0,42.55,42.5888,42.55,42.581,40700.0
2013-02-27 14:50:00,54.89,54.9,54.87,54.89,48600.0,42.581,42.5888,42.5655,42.581,48600.0
2013-02-27 14:55:00,54.89,54.93,54.88,54.92,47800.0,42.581,42.612,42.5733,42.6043,47800.0
2013-02-27 15:00:00,54.93,54.93,54.89,54.9,44300.0,42.612,42.612,42.581,42.5888,44300.0
2013-02-27 15:05:00,54.89,54.9,54.86,54.88,48700.0,42.581,42.5888,42.5577,42.5733,48700.0
2013-02-27 15:10:00,54.88,54.95,54.87,54.93,54600.0,42.5733,42.6276,42.5655,42.612,54600.0
2013-02-27 15:15:00,54.93,54.97,54.93,54.96,55000.0,42.612,42.6431,42.612,42.6353,55000.0
2013-02-27 15:20:00,54.96,54.98,54.95,54.96,55200.0,42.6353,42.6508,42.6276,42.6353,55200.0
2013-02-27 15:25:00,54.97,54.99,54.92,54.92,65100.0,42.6431,42.6586,42.6043,42.6043,65100.0
2013-02-27 15:30:00,54.93,54.95,54.92,54.94,44000.0,42.612,42.6276,42.6043,42.6198,44000.0
2013-02-27 15:35:00,54.95,54.96,54.92,54.94,89100.0,42.6276,42.6353,42.6043,42.6198,89100.0
2013-02-27 15:40:00,54.95,54.96,54.89,54.93,115100.0,42.6276,42.6353,42.581,42.612,115100.0
2013-02-27 15:45:00,54.92,54.92,54.85,54.86,105600.0,42.6043,42.6043,42.55,42.5577,105600.0
2013-02-27 15:50:00,54.85,54.88,54.84,54.87,115700.0,42.55,42.5733,42.5422,42.5655,115700.0
2013-02-27 15:55:00,54.87,54.88,54.8,54.81,198500.0,42.5655,42.5733,42.5112,42.5189,198500.0
2013-02-28 09:30:00,54.68,54.75,54.58,54.61,115800.0,42.4181,42.4724,42.3405,42.3638,115800.0
2013-02-28 09:35:00,54.62,54.79,54.58,54.78,54900.0,42.3716,42.5034,42.3405,42.4957,54900.0
2013-02-28 09:40:00,54.78,54.95,54.77,54.94,49500.0,42.4957,42.6276,42.4879,42.6198,49500.0
2013-02-28 09:45:00,54.93,54.98,54.87,54.97,65500.0,42.612,42.6508,42.5655,42.6431,65500.0
2013-02-28 09:50:00,54.97,54.97,54.93,54.93,61600.0,42.6431,42.6431,42.612,42.612,61600.0
2013-02-28 09:55:00,54.94,54.96,54.86,54.94,64600.0,42.6198,42.6353,42.5577,42.6198,64600.0
2013-02-28 10:00:00,54.94,54.96,54.88,54.9,66400.0,42.6198,42.6353,42.5733,42.5888,66400.0
2013-02-28 10:05:00,54.91,54.95,54.89,54.91,59700.0,42.5965,42.6276,42.581,42.5965,59700.0
2013-02-28 10:10:00,54.91,54.95,54.88,54.92,43100.0,42.5965,42.6276,42.5733,42.6043,43100.0
2013-02-28 10:15:00,54.93,54.94,54.84,54.89,68200.0,42.612,42.6198,42.5422,42.581,68200.0
2013-02-28 10:20:00,54.88,54.91,54.81,54.82,76800.0,42.5733,42.5965,42.5189,42.5267,76800.0
2013-02-28 10:25:00,54.82,54.89,54.79,54.83,46900.0,42.5267,42.581,42.5034,42.5345,46900.0
2013-02-28 10:30:00,54.83,54.85,54.8,54.83,37300.0,42.5345,42.55,42.5112,42.5345,37300.0
2013-02-28 10:35:00,54.82,54.86,54.8,54.83,35000.0,42.5267,42.5577,42.5112,42.5345,35000.0
2013-02-28 10:40:00,54.82,54.83,54.75,54.79,59000.0,42.5267,42.5345,42.4724,42.5034,59000.0
2013-02-28 10:45:00,54.78,54.79,54.71,54.73,46400.0,42.4957,42.5034,42.4414,42.4569,46400.0
2013-02-28 10:50:00,54.73,54.77,54.73,54.76,31900.0,42.4569,42.4879,42.4569,42.4802,31900.0
2013-02-28 10:55:00,54.77,54.79,54.74,54.77,42500.0,42.4879,42.5034,42.4646,42.4879,42500.0
2013-02-28 11:00:00,54.77,54.8,54.73,54.79,44100.0,42.4879,42.5112,42.4569,42.5034,44100.0
2013-02-28 11:05:00,54.79,54.83,54.79,54.8,56500.0,42.5034,42.5345,42.5034,42.5112,56500.0
2013-02-28 11:10:00,54.8,54.85,54.8,54.84,45200.0,42.5112,42.55,42.5112,42.5422,45200.0
2013-02-28 11:15:00,54.84,54.85,54.82,54.84,34700.0,42.5422,42.55,42.5267,42.5422,34700.0
2013-02-28 11:20:00,54.85,54.86,54.82,54.82,52800.0,42.55,42.5577,42.5267,42.5267,52800.0
2013-02-28 11:25:00,54.83,54.84,54.77,54.8,48900.0,42.5345,42.5422,42.4879,42.5112,48900.0
2013-02-28 11:30:00,54.8,54.8,54.75,54.76,53000.0,42.5112,42.5112,42.4724,42.4802,53000.0
2013-02-28 11:35:00,54.76,54.77,54.72,54.73,30400.0,42.4802,42.4879,42.4491,42.4569,30400.0
2013-02-28 11:40:00,54.73,54.8,54.73,54.78,47000.0,42.4569,42.5112,42.4569,42.4957,47000.0
2013-02-28 11:45:00,54.78,54.81,54.75,54.77,43000.0,42.4957,42.5189,42.4724,42.4879,43000.0
2013-02-28 11:50:00,54.76,54.8,54.76,54.76,33700.0,42.4802,42.5112,42.4802,42.4802,33700.0
2013-02-28 11:55:00,54.76,54.8,54.73,54.78,31800.0,42.4802,42.5112,42.4569,42.4957,31800.0
2013-02-28 12:00:00,54.78,54.8,54.75,54.75,49800.0,42.4957,42.5112,42.4724,42.4724,49800.0
2013-02-28 12:05:00,54.76,54.8,54.76,54.77,57200.0,42.4802,42.5112,42.4802,42.4879,57200.0
2013-02-28 12:10:00,54.77,54.79,54.76,54.76,28400.0,42.4879,42.5034,42.4802,42.4802,28400.0
2013-02-28 12:15:00,54.76,54.8,54.76,54.8,26400.0,42.4802,42.5112,42.4802,42.5112,26400.0
2013-02-28 12:20:00,54.8,54.82,54.79,54.81,19300.0,42.5112,42.5267,42.5034,42.5189,19300.0
2013-02-28 12:25:00,54.81,54.82,54.78,54.8,26900.0,42.5189,42.5267,42.4957,42.5112,26900.0
2013-02-28 12:30:00,54.8,54.8,54.77,54.78,23600.0,42.5112,42.5112,42.4879,42.4957,23600.0
2013-02-28 12:35:00,54.77,54.78,54.76,54.76,20100.0,42.4879,42.4957,42.4802,42.4802,20100.0
2013-02-28 12:40:00,54.76,54.77,54.75,54.76,30600.0,42.4802,42.4879,42.4724,42.4802,30600.0
2013-02-28 12:45:00,54.76,54.77,54.75,54.76,13600.0,42.4802,42.4879,42.4724,42.4802,13600.0
2013-02-28 12:50:00,54.75,54.76,54.72,54.73,25200.0,42.4724,42.4802,42.4491,42.4569,25200.0
2013-02-28 12:55:00,54.73,54.76,54.73,54.75,18400.0,42.4569,42.4802,42.4569,42.4724,18400.0
2013-02-28 13:00:00,54.75,54.79,54.74,54.77,35600.0,42.4724,42.5034,42.4646,42.4879,35600.0
2013-02-28 13:05:00,54.78,54.79,54.76,54.79,32200.0,42.4957,42.5034,42.4802,42.5034,32200.0
2013-02-28 13:10:00,54.78,54.8,54.76,54.78,13500.0,42.4957,42.5112,42.4802,42.4957,13500.0
2013-02-28 13:15:00,54.78,54.83,54.77,54.83,34000.0,42.4957,42.5345,42.4879,42.5345,34000.0
2013-02-28 13:20:00,54.82,54.93,54.82,54.92,35000.0,42.5267,42.612,42.5267,42.6043,35000.0
2013-02-28 13:25:00,54.92,54.95,54.91,54.93,32400.0,42.6043,42.6276,42.5965,42.612,32400.0
2013-02-28 13:30:00,54.91,54.93,54.88,54.9,25700.0,42.5965,42.612,42.5733,42.5888,25700.0
2013-02-28 13:35:00,54.91,54.93,54.88,54.89,47200.0,42.5965,42.612,42.5733,42.581,47200.0
2013-02-28 13:40:00,54.89,54.9,54.86,54.88,38000.0,42.581,42.5888,42.5577,42.5733,38000.0
2013-02-28 13:45:00,54.87,54.89,54.86,54.89,57700.0,42.5655,42.581,42.5577,42.581,57700.0
2013-02-28 13:50:00,54.89,54.89,54.86,54.89,43800.0,42.581,42.581,42.5577,42.581,43800.0
2013-02-28 13:55:00,54.89,54.9,54.86,54.87,44100.0,42.581,42.5888,42.5577,42.5655,44100.0
2013-02-28 14:00:00,54.87,54.88,54.86,54.86,24800.0,42.5655,42.5733,42.5577,42.5577,24800.0
2013-02-28 14:05:00,54.87,54.91,54.86,54.9,26900.0,42.5655,42.5965,42.5577,42.5888,26900.0
2013-02-28 14:10:00,54.9,54.92,54.9,54.91,27500.0,42.5888,42.6043,42.5888,42.5965,27500.0
2013-02-28 14:15:00,54.91,54.92,54.87,54.88,35800.0,42.5965,42.6043,42.5655,42.5733,35800.0
2013-02-28 14:20:00,54.89,54.92,54.88,54.92,38000.0,42.581,42.6043,42.5733,42.6043,38000.0
2013-02-28 14:25:00,54.92,54.94,54.9,54.94,28600.0,42.6043,42.6198,42.5888,42.6198,28600.0
2013-02-28 14:30:00,54.94,54.96,54.9,54.9,48900.0,42.6198,42.6353,42.5888,42.5888,48900.0
2013-02-28 14:35:00,54.91,54.92,54.88,54.92,43900.0,42.5965,42.6043,42.5733,42.6043,43900.0
2013-02-28 14:40:00,54.92,54.96,54.91,54.95,49200.0,42.6043,42.6353,42.5965,42.6276,49200.0
2013-02-28 14:45:00,54.95,54.98,54.94,54.97,42600.0,42.6276,42.6508,42.6198,42.6431,42600.0
2013-02-28 14:50:00,54.97,54.97,54.94,54.96,30900.0,42.6431,42.6431,42.6198,42.6353,30900.0
2013-02-28 14:55:00,54.97,54.97,54.94,54.95,40400.0,42.6431,42.6431,42.6198,42.6276,40400.0
2013-02-28 15:00:00,54.96,54.96,54.92,54.92,49500.0,42.6353,42.6353,42.6043,42.6043,49500.0
2013-02-28 15:05:00,54.93,54.93,54.87,54.88,55900.0,42.612,42.612,42.5655,42.5733,55900.0
2013-02-28 15:10:00,54.89,54.91,54.86,54.89,49600.0,42.581,42.5965,42.5577,42.581,49600.0
2013-02-28 15:15:00,54.89,54.9,54.82,54.84,83600.0,42.581,42.5888,42.5267,42.5422,83600.0
2013-02-28 15:20:00,54.84,54.86,54.83,54.86,49500.0,42.5422,42.5577,42.5345,42.5577,49500.0
2013-02-28 15:25:00,54.86,54.88,54.84,54.86,58900.0,42.5577,42.5733,42.5422,42.5577,58900.0
2013-02-28 15:30:00,54.86,54.89,54.86,54.87,60400.0,42.5577,42.581,42.5577,42.5655,60400.0
2013-02-28 15:35:00,54.88,54.89,54.84,54.87,102800.0,42.5733,42.581,42.5422,42.5655,102800.0
2013-02-28 15:40:00,54.87,54.88,54.81,54.83,76300.0,42.5655,42.5733,42.5189,42.5345,76300.0
2013-02-28 15:45:00,54.84,54.87,54.82,54.83,186900.0,42.5422,42.5655,42.5267,42.5345,186900.0
2013-02-28 15:50:00,54.83,54.83,54.79,54.79,82900.0,42.5345,42.5345,42.5034,42.5034,82900.0
2013-02-28 15:55:00,54.8,54.81,54.66,54.66,389100.0,42.5112,42.5189,42.4026,42.4026,389100.0
2013-03-01 09:30:00,54.31,54.64,54.31,54.4,186600.0,42.1311,42.3871,42.1311,42.2009,186600.0
2013-03-01 09:35:00,54.42,54.46,54.34,54.42,125400.0,42.2164,42.2474,42.1543,42.2164,125400.0
2013-03-01 09:40:00,54.42,54.5,54.4,54.47,83300.0,42.2164,42.2785,42.2009,42.2552,83300.0
2013-03-01 09:45:00,54.47,54.65,54.47,54.56,53900.0,42.2552,42.3948,42.2552,42.325,53900.0
2013-03-01 09:50:00,54.56,54.57,54.48,54.55,64800.0,42.325,42.3328,42.263,42.3173,64800.0
2013-03-01 09:55:00,54.55,54.64,54.5,54.62,53500.0,42.3173,42.3871,42.2785,42.3716,53500.0
2013-03-01 10:00:00,54.62,54.71,54.6,54.6,60700.0,42.3716,42.4414,42.356,42.356,60700.0
2013-03-01 10:05:00,54.6,54.69,54.55,54.64,92400.0,42.356,42.4259,42.3173,42.3871,92400.0
2013-03-01 10:10:00,54.64,54.64,54.56,54.58,31300.0,42.3871,42.3871,42.325,42.3405,31300.0
2013-03-01 10:15:00,54.58,54.61,54.55,54.59,49100.0,42.3405,42.3638,42.3173,42.3483,49100.0
2013-03-01 10:20:00,54.59,54.59,54.5,54.54,29600.0,42.3483,42.3483,42.2785,42.3095,29600.0
2013-03-01 10:25:00,54.54,54.58,54.53,54.58,23300.0,42.3095,42.3405,42.3017,42.3405,23300.0
2013-03-01 10:30:00,54.58,54.67,54.57,54.66,35300.0,42.3405,42.4103,42.3328,42.4026,35300.0
2013-03-01 10:35:00,54.67,54.75,54.65,54.73,35600.0,42.4103,42.4724,42.3948,42.4569,35600.0
2013-03-01 10:40:00,54.71,54.73,54.69,54.69,41900.0,42.4414,42.4569,42.4259,42.4259,41900.0
2013-03-01 10:45:00,54.69,54.7,54.59,54.59,35400.0,42.4259,42.4336,42.3483,42.3483,35400.0
2013-03-01 10:50:00,54.59,54.66,54.58,54.65,42900.0,42.3483,42.4026,42.3405,42.3948,42900.0
2013-03-01 10:55:00,54.65,54.66,54.61,54.65,42500.0,42.3948,42.4026,42.3638,42.3948,42500.0
2013-03-01 11:00:00,54.65,54.71,54.65,54.68,33900.0,42.3948,42.4414,42.3948,42.4181,33900.0
2013-03-01 11:05:00,54.68,54.75,54.68,54.71,60100.0,42.4181,42.4724,42.4181,42.4414,60100.0
2013-03-01 11:10:00,54.71,54.73,54.7,54.71,27500.0,42.4414,42.4569,42.4336,42.4414,27500.0
2013-03-01 11:15:00,54.7,54.72,54.68,54.72,48300.0,42.4336,42.4491,42.4181,42.4491,48300.0
2013-03-01 11:20:00,54.72,54.76,54.68,54.76,27300.0,42.4491,42.4802,42.4181,42.4802,27300.0
2013-03-01 11:25:00,54.75,54.76,54.65,54.65,26800.0,42.4724,42.4802,42.3948,42.3948,26800.0
2013-03-01 11:30:00,54.66,54.69,54.63,54.65,30200.0,42.4026,42.4259,42.3793,42.3948,30200.0
2013-03-01 11:35:00,54.65,54.66,54.6,54.65,42300.0,42.3948,42.4026,42.356,42.3948,42300.0
2013-03-01 11:40:00,54.65,54.65,54.55,54.6,52400.0,42.3948,42.3948,42.3173,42.356,52400.0
2013-03-01 11:45:00,54.6,54.61,54.56,54.58,50900.0,42.356,42.3638,42.325,42.3405,50900.0
2013-03-01 11:50:00,54.59,54.6,54.52,54.52,46600.0,42.3483,42.356,42.294,42.294,46600.0
2013-03-01 11:55:00,54.52,54.59,54.52,54.57,40800.0,42.294,42.3483,42.294,42.3328,40800.0
2013-03-01 12:00:00,54.57,54.61,54.56,54.61,73300.0,42.3328,42.3638,42.325,42.3638,73300.0
2013-03-01 12:05:00,54.59,54.63,54.58,54.61,55200.0,42.3483,42.3793,42.3405,42.3638,55200.0
2013-03-01 12:10:00,54.62,54.65,54.62,54.64,20100.0,42.3716,42.3948,42.3716,42.3871,20100.0
2013-03-01 12:15:00,54.64,54.73,54.63,54.73,41400.0,42.3871,42.4569,42.3793,42.4569,41400.0
2013-03-01 12:20:00,54.71,54.76,54.7,54.75,30400.0,42.4414,42.4802,42.4336,42.4724,30400.0
2013-03-01 12:25:00,54.74,54.76,54.7,54.7,24300.0,42.4646,42.4802,42.4336,42.4336,24300.0
2013-03-01 12:30:00,54.71,54.78,54.7,54.73,23300.0,42.4414,42.4957,42.4336,42.4569,23300.0
2013-03-01 12:35:00,54.72,54.75,54.71,54.74,28200.0,42.4491,42.4724,42.4414,42.4646,28200.0
2013-03-01 12:40:00,54.75,54.77,54.72,54.72,29400.0,42.4724,42.4879,42.4491,42.4491,29400.0
2013-03-01 12:45:00,54.73,54.73,54.7,54.7,17000.0,42.4569,42.4569,42.4336,42.4336,17000.0
2013-03-01 12:50:00,54.7,54.76,54.7,54.74,36900.0,42.4336,42.4802,42.4336,42.4646,36900.0
2013-03-01 12:55:00,54.74,54.76,54.71,54.73,22600.0,42.4646,42.4802,42.4414,42.4569,22600.0
2013-03-01 13:00:00,54.72,54.77,54.72,54.76,24500.0,42.4491,42.4879,42.4491,42.4802,24500.0
2013-03-01 13:05:00,54.75,54.77,54.7,54.7,33800.0,42.4724,42.4879,42.4336,42.4336,33800.0
2013-03-01 13:10:00,54.7,54.75,54.7,54.7,35000.0,42.4336,42.4724,42.4336,42.4336,35000.0
2013-03-01 13:15:00,54.71,54.75,54.7,54.71,26300.0,42.4414,42.4724,42.4336,42.4414,26300.0
2013-03-01 13:20:00,54.71,54.74,54.7,54.72,24700.0,42.4414,42.4646,42.4336,42.4491,24700.0
2013-03-01 13:25:00,54.72,54.73,54.7,54.73,18600.0,42.4491,42.4569,42.4336,42.4569,18600.0
2013-03-01 13:30:00,54.73,54.74,54.7,54.72,25400.0,42.4569,42.4646,42.4336,42.4491,25400.0
2013-03-01 13:35:00,54.72,54.76,54.7,54.75,28200.0,42.4491,42.4802,42.4336,42.4724,28200.0
2013-03-01 13:40:00,54.75,54.8,54.75,54.8,46100.0,42.4724,42.5112,42.4724,42.5112,46100.0
2013-03-01 13:45:00,54.8,54.8,54.78,54.78,39100.0,42.5112,42.5112,42.4957,42.4957,39100.0
2013-03-01 13:50:00,54.79,54.8,54.77,54.79,31700.0,42.5034,42.5112,42.4879,42.5034,31700.0
2013-03-01 13:55:00,54.79,54.8,54.77,54.77,27500.0,42.5034,42.5112,42.4879,42.4879,27500.0
2013-03-01 14:00:00,54.77,54.79,54.77,54.77,31200.0,42.4879,42.5034,42.4879,42.4879,31200.0
2013-03-01 14:05:00,54.78,54.78,54.75,54.75,28100.0,42.4957,42.4957,42.4724,42.4724,28100.0
2013-03-01 14:10:00,54.75,54.76,54.72,54.73,69700.0,42.4724,42.4802,42.4491,42.4569,69700.0
2013-03-01 14:15:00,54.73,54.73,54.67,54.67,51800.0,42.4569,42.4569,42.4103,42.4103,51800.0
2013-03-01 14:20:00,54.69,54.7,54.65,54.66,32100.0,42.4259,42.4336,42.3948,42.4026,32100.0
2013-03-01 14:25:00,54.65,54.69,54.63,54.69,34200.0,42.3948,42.4259,42.3793,42.4259,34200.0
2013-03-01 14:30:00,54.69,54.73,54.68,54.7,21600.0,42.4259,42.4569,42.4181,42.4336,21600.0
2013-03-01 14:35:00,54.71,54.78,54.71,54.74,44200.0,42.4414,42.4957,42.4414,42.4646,44200.0
2013-03-01 14:40:00,54.74,54.78,54.73,54.76,25400.0,42.4646,42.4957,42.4569,42.4802,25400.0
2013-03-01 14:45:00,54.76,54.77,54.7,54.71,25300.0,42.4802,42.4879,42.4336,42.4414,25300.0
2013-03-01 14:50:00,54.72,54.77,54.71,54.76,27900.0,42.4491,42.4879,42.4414,42.4802,27900.0
2013-03-01 14:55:00,54.76,54.81,54.73,54.81,36500.0,42.4802,42.5189,42.4569,42.5189,36500.0
2013-03-01 15:00:00,54.8,54.82,54.78,54.78,26400.0,42.5112,42.5267,42.4957,42.4957,26400.0
2013-03-01 15:05:00,54.77,54.84,54.77,54.82,38400.0,42.4879,42.5422,42.4879,42.5267,38400.0
2013-03-01 15:10:00,54.83,54.84,54.8,54.82,23000.0,42.5345,42.5422,42.5112,42.5267,23000.0
2013-03-01 15:15:00,54.83,54.84,54.81,54.82,38900.0,42.5345,42.5422,42.5189,42.5267,38900.0
2013-03-01 15:20:00,54.83,54.83,54.78,54.8,36500.0,42.5345,42.5345,42.4957,42.5112,36500.0
2013-03-01 15:25:00,54.79,54.82,54.76,54.77,44000.0,42.5034,42.5267,42.4802,42.4879,44000.0
2013-03-01 15:30:00,54.78,54.8,54.78,54.8,57700.0,42.4957,42.5112,42.4957,42.5112,57700.0
2013-03-01 15:35:00,54.8,54.85,54.79,54.84,71200.0,42.5112,42.55,42.5034,42.5422,71200.0
2013-03-01 15:40:00,54.83,54.84,54.75,54.76,95500.0,42.5345,42.5422,42.4724,42.4802,95500.0
2013-03-01 15:45:00,54.76,54.82,54.76,54.82,86100.0,42.4802,42.5267,42.4802,42.5267,86100.0
2013-03-01 15:50:00,54.82,54.83,54.72,54.74,102300.0,42.5267,42.5345,42.4491,42.4646,102300.0
2013-03-01 15:55:00,54.74,54.79,54.7,54.79,387700.0,42.4646,42.5034,42.4336,42.5034,387700.0
2013-03-04 09:30:00,54.66,54.75,54.53,54.73,100300.0,42.4026,42.4724,42.3017,42.4569,100300.0
2013-03-04 09:35:00,54.73,54.74,54.64,54.67,56000.0,42.4569,42.4646,42.3871,42.4103,56000.0
2013-03-04 09:40:00,54.67,54.72,54.66,54.66,58600.0,42.4103,42.4491,42.4026,42.4026,58600.0
2013-03-04 09:45:00,54.66,54.67,54.61,54.61,89000.0,42.4026,42.4103,42.3638,42.3638,89000.0
2013-03-04 09:50:00,54.62,54.72,54.61,54.7,54200.0,42.3716,42.4491,42.3638,42.4336,54200.0
2013-03-04 09:55:00,54.71,54.77,54.7,54.72,76800.0,42.4414,42.4879,42.4336,42.4491,76800.0
2013-03-04 10:00:00,54.72,54.72,54.67,54.71,66200.0,42.4491,42.4491,42.4103,42.4414,66200.0
2013-03-04 10:05:00,54.72,54.73,54.69,54.72,38900.0,42.4491,42.4569,42.4259,42.4491,38900.0
2013-03-04 10:10:00,54.72,54.74,54.66,54.69,42000.0,42.4491,42.4646,42.4026,42.4259,42000.0
2013-03-04 10:15:00,54.69,54.7,54.65,54.66,71400.0,42.4259,42.4336,42.3948,42.4026,71400.0
2013-03-04 10:20:00,54.67,54.68,54.63,54.64,48700.0,42.4103,42.4181,42.3793,42.3871,48700.0
2013-03-04 10:25:00,54.64,54.65,54.61,54.62,48000.0,42.3871,42.3948,42.3638,42.3716,48000.0
2013-03-04 10:30:00,54.61,54.65,54.61,54.65,45200.0,42.3638,42.3948,42.3638,42.3948,45200.0
2013-03-04 10:35:00,54.65,54.65,54.61,54.65,60100.0,42.3948,42.3948,42.3638,42.3948,60100.0
2013-03-04 10:40:00,54.65,54.72,54.65,54.72,45600.0,42.3948,42.4491,42.3948,42.4491,45600.0
2013-03-04 10:45:00,54.72,54.78,54.71,54.78,44600.0,42.4491,42.4957,42.4414,42.4957,44600.0
2013-03-04 10:50:00,54.78,54.86,54.78,54.82,35700.0,42.4957,42.5577,42.4957,42.5267,35700.0
2013-03-04 10:55:00,54.83,54.88,54.8,54.87,32300.0,42.5345,42.5733,42.5112,42.5655,32300.0
2013-03-04 11:00:00,54.87,54.87,54.8,54.86,33700.0,42.5655,42.5655,42.5112,42.5577,33700.0
2013-03-04 11:05:00,54.86,54.88,54.8,54.84,31700.0,42.5577,42.5733,42.5112,42.5422,31700.0
2013-03-04 11:10:00,54.84,54.88,54.83,54.85,34900.0,42.5422,42.5733,42.5345,42.55,34900.0
2013-03-04 11:15:00,54.85,54.9,54.85,54.9,31000.0,42.55,42.5888,42.55,42.5888,31000.0
2013-03-04 11:20:00,54.91,54.91,54.85,54.86,27200.0,42.5965,42.5965,42.55,42.5577,27200.0
2013-03-04 11:25:00,54.87,54.89,54.86,54.87,31200.0,42.5655,42.581,42.5577,42.5655,31200.0
2013-03-04 11:30:00,54.88,54.9,54.8,54.8,44900.0,42.5733,42.5888,42.5112,42.5112,44900.0
2013-03-04 11:35:00,54.81,54.83,54.8,54.82,29200.0,42.5189,42.5345,42.5112,42.5267,29200.0
2013-03-04 11:40:00,54.81,54.82,54.79,54.8,29200.0,42.5189,42.5267,42.5034,42.5112,29200.0
2013-03-04 11:45:00,54.8,54.81,54.78,54.8,31700.0,42.5112,42.5189,42.4957,42.5112,31700.0
2013-03-04 11:50:00,54.79,54.82,54.77,54.79,27300.0,42.5034,42.5267,42.4879,42.5034,27300.0
2013-03-04 11:55:00,54.79,54.83,54.78,54.78,26400.0,42.5034,42.5345,42.4957,42.4957,26400.0
2013-03-04 12:00:00,54.78,54.83,54.78,54.8,27100.0,42.4957,42.5345,42.4957,42.5112,27100.0
2013-03-04 12:05:00,54.79,54.79,54.75,54.75,19800.0,42.5034,42.5034,42.4724,42.4724,19800.0
2013-03-04 12:10:00,54.75,54.79,54.74,54.78,25500.0,42.4724,42.5034,42.4646,42.4957,25500.0
2013-03-04 12:15:00,54.78,54.78,54.68,54.68,72600.0,42.4957,42.4957,42.4181,42.4181,72600.0
2013-03-04 12:20:00,54.68,54.68,54.6,54.6,59600.0,42.4181,42.4181,42.356,42.356,59600.0
2013-03-04 12:25:00,54.6,54.64,54.58,54.59,53500.0,42.356,42.3871,42.3405,42.3483,53500.0
2013-03-04 12:30:00,54.59,54.61,54.57,54.58,38200.0,42.3483,42.3638,42.3328,42.3405,38200.0
2013-03-04 12:35:00,54.58,54.6,54.55,54.59,21600.0,42.3405,42.356,42.3173,42.3483,21600.0
2013-03-04 12:40:00,54.58,54.62,54.58,54.61,23900.0,42.3405,42.3716,42.3405,42.3638,23900.0
2013-03-04 12:45:00,54.61,54.62,54.59,54.61,18300.0,42.3638,42.3716,42.3483,42.3638,18300.0
2013-03-04 12:50:00,54.61,54.63,54.6,54.6,27700.0,42.3638,42.3793,42.356,42.356,27700.0
2013-03-04 12:55:00,54.61,54.67,54.61,54.67,20400.0,42.3638,42.4103,42.3638,42.4103,20400.0
2013-03-04 13:00:00,54.68,54.69,54.65,54.68,24800.0,42.4181,42.4259,42.3948,42.4181,24800.0
2013-03-04 13:05:00,54.69,54.69,54.65,54.65,29200.0,42.4259,42.4259,42.3948,42.3948,29200.0
2013-03-04 13:10:00,54.65,54.65,54.59,54.59,63900.0,42.3948,42.3948,42.3483,42.3483,63900.0
2013-03-04 13:15:00,54.6,54.6,54.57,54.57,21000.0,42.356,42.356,42.3328,42.3328,21000.0
2013-03-04 13:20:00,54.58,54.65,54.57,54.63,62100.0,42.3405,42.3948,42.3328,42.3793,62100.0
2013-03-04 13:25:00,54.63,54.67,54.6,54.67,32600.0,42.3793,42.4103,42.356,42.4103,32600.0
2013-03-04 13:30:00,54.68,54.71,54.67,54.7,38300.0,42.4181,42.4414,42.4103,42.4336,38300.0
2013-03-04 13:35:00,54.7,54.72,54.68,54.71,35000.0,42.4336,42.4491,42.4181,42.4414,35000.0
2013-03-04 13:40:00,54.7,54.74,54.69,54.69,39300.0,42.4336,42.4646,42.4259,42.4259,39300.0
2013-03-04 13:45:00,54.69,54.71,54.68,54.71,33000.0,42.4259,42.4414,42.4181,42.4414,33000.0
2013-03-04 13:50:00,54.71,54.74,54.71,54.73,35100.0,42.4414,42.4646,42.4414,42.4569,35100.0
2013-03-04 13:55:00,54.73,54.74,54.71,54.73,28600.0,42.4569,42.4646,42.4414,42.4569,28600.0
2013-03-04 14:00:00,54.74,54.74,54.7,54.71,33200.0,42.4646,42.4646,42.4336,42.4414,33200.0
2013-03-04 14:05:00,54.72,54.74,54.69,54.7,59000.0,42.4491,42.4646,42.4259,42.4336,59000.0
2013-03-04 14:10:00,54.69,54.7,54.66,54.68,54700.0,42.4259,42.4336,42.4026,42.4181,54700.0
2013-03-04 14:15:00,54.69,54.7,54.66,54.68,38300.0,42.4259,42.4336,42.4026,42.4181,38300.0
2013-03-04 14:20:00,54.69,54.7,54.67,54.68,39100.0,42.4259,42.4336,42.4103,42.4181,39100.0
2013-03-04 14:25:00,54.69,54.76,54.69,54.74,89800.0,42.4259,42.4802,42.4259,42.4646,89800.0
2013-03-04 14:30:00,54.74,54.75,54.7,54.72,47000.0,42.4646,42.4724,42.4336,42.4491,47000.0
2013-03-04 14:35:00,54.73,54.76,54.69,54.72,88800.0,42.4569,42.4802,42.4259,42.4491,88800.0
2013-03-04 14:40:00,54.72,54.73,54.68,54.72,76000.0,42.4491,42.4569,42.4181,42.4491,76000.0
2013-03-04 14:45:00,54.72,54.74,54.68,54.68,93500.0,42.4491,42.4646,42.4181,42.4181,93500.0
2013-03-04 14:50:00,54.7,54.71,54.67,54.69,93500.0,42.4336,42.4414,42.4103,42.4259,93500.0
2013-03-04 14:55:00,54.69,54.71,54.68,54.68,64400.0,42.4259,42.4414,42.4181,42.4181,64400.0
2013-03-04 15:00:00,54.69,54.73,54.69,54.71,56200.0,42.4259,42.4569,42.4259,42.4414,56200.0
2013-03-04 15:05:00,54.71,54.72,54.68,54.72,61900.0,42.4414,42.4491,42.4181,42.4491,61900.0
2013-03-04 15:10:00,54.72,54.72,54.7,54.71,20400.0,42.4491,42.4491,42.4336,42.4414,20400.0
2013-03-04 15:15:00,54.71,54.72,54.69,54.7,53400.0,42.4414,42.4491,42.4259,42.4336,53400.0
2013-03-04 15:20:00,54.7,54.72,54.68,54.7,67800.0,42.4336,42.4491,42.4181,42.4336,67800.0
2013-03-04 15:25:00,54.7,54.71,54.69,54.7,41000.0,42.4336,42.4414,42.4259,42.4336,41000.0
2013-03-04 15:30:00,54.7,54.72,54.69,54.71,147000.0,42.4336,42.4491,42.4259,42.4414,147000.0
2013-03-04 15:35:00,54.7,54.73,54.67,54.73,63200.0,42.4336,42.4569,42.4103,42.4569,63200.0
2013-03-04 15:40:00,54.73,54.73,54.69,54.72,123700.0,42.4569,42.4569,42.4259,42.4491,123700.0
2013-03-04 15:45:00,54.72,54.76,54.71,54.75,99400.0,42.4491,42.4802,42.4414,42.4724,99400.0
2013-03-04 15:50:00,54.75,54.76,54.7,54.72,109300.0,42.4724,42.4802,42.4336,42.4491,109300.0
2013-03-04 15:55:00,54.73,54.78,54.72,54.77,224200.0,42.4569,42.4957,42.4491,42.4879,224200.0
2013-03-05 09:30:00,54.95,55.41,54.91,55.39,276400.0,42.6276,42.9844,42.5965,42.9689,276400.0
2013-03-05 09:35:00,55.38,55.46,55.31,55.36,138200.0,42.9611,43.0232,42.9068,42.9456,138200.0
2013-03-05 09:40:00,55.36,55.5,55.36,55.48,93100.0,42.9456,43.0542,42.9456,43.0387,93100.0
2013-03-05 09:45:00,55.48,55.58,55.48,55.53,87900.0,43.0387,43.1163,43.0387,43.0775,87900.0
2013-03-05 09:50:00,55.54,55.63,55.53,55.58,50600.0,43.0852,43.1551,43.0775,43.1163,50600.0
2013-03-05 09:55:00,55.58,55.64,55.55,55.58,64300.0,43.1163,43.1628,43.093,43.1163,64300.0
2013-03-05 10:00:00,55.58,55.69,55.58,55.67,71200.0,43.1163,43.2016,43.1163,43.1861,71200.0
2013-03-05 10:05:00,55.67,55.67,55.63,55.64,49700.0,43.1861,43.1861,43.1551,43.1628,49700.0
2013-03-05 10:10:00,55.64,55.65,55.58,55.6,58700.0,43.1628,43.1706,43.1163,43.1318,58700.0
2013-03-05 10:15:00,55.6,55.66,55.59,55.66,49500.0,43.1318,43.1783,43.124,43.1783,49500.0
2013-03-05 10:20:00,55.66,55.67,55.63,55.64,53900.0,43.1783,43.1861,43.1551,43.1628,53900.0
2013-03-05 10:25:00,55.64,55.67,55.63,55.67,41200.0,43.1628,43.1861,43.1551,43.1861,41200.0
2013-03-05 10:30:00,55.67,55.72,55.65,55.7,59000.0,43.1861,43.2249,43.1706,43.2094,59000.0
2013-03-05 10:35:00,55.7,55.7,55.66,55.66,48100.0,43.2094,43.2094,43.1783,43.1783,48100.0
2013-03-05 10:40:00,55.67,55.72,55.67,55.71,68700.0,43.1861,43.2249,43.1861,43.2171,68700.0
2013-03-05 10:45:00,55.71,55.74,55.68,55.72,48900.0,43.2171,43.2404,43.1939,43.2249,48900.0
2013-03-05 10:50:00,55.72,55.72,55.63,55.63,29600.0,43.2249,43.2249,43.1551,43.1551,29600.0
2013-03-05 10:55:00,55.63,55.64,55.53,55.57,48600.0,43.1551,43.1628,43.0775,43.1085,48600.0
2013-03-05 11:00:00,55.58,55.59,55.53,55.53,42900.0,43.1163,43.124,43.0775,43.0775,42900.0
2013-03-05 11:05:00,55.53,55.62,55.52,55.62,72600.0,43.0775,43.1473,43.0697,43.1473,72600.0
2013-03-05 11:10:00,55.62,55.7,55.61,55.69,80300.0,43.1473,43.2094,43.1396,43.2016,80300.0
2013-03-05 11:15:00,55.69,55.7,55.65,55.67,33500.0,43.2016,43.2094,43.1706,43.1861,33500.0
2013-03-05 11:20:00,55.67,55.72,55.65,55.72,49400.0,43.1861,43.2249,43.1706,43.2249,49400.0
2013-03-05 11:25:00,55.72,55.73,55.62,55.63,32500.0,43.2249,43.2326,43.1473,43.1551,32500.0
2013-03-05 11:30:00,55.62,55.7,55.61,55.69,52700.0,43.1473,43.2094,43.1396,43.2016,52700.0
2013-03-05 11:35:00,55.69,55.72,55.68,55.7,41500.0,43.2016,43.2249,43.1939,43.2094,41500.0
2013-03-05 11:40:00,55.7,55.72,55.69,55.71,27300.0,43.2094,43.2249,43.2016,43.2171,27300.0
2013-03-05 11:45:00,55.71,55.71,55.66,55.66,42700.0,43.2171,43.2171,43.1783,43.1783,42700.0
2013-03-05 11:50:00,55.67,55.67,55.58,55.59,39600.0,43.1861,43.1861,43.1163,43.124,39600.0
2013-03-05 11:55:00,55.58,55.61,55.55,55.55,44100.0,43.1163,43.1396,43.093,43.093,44100.0
2013-03-05 12:00:00,55.56,55.61,55.53,55.53,48300.0,43.1008,43.1396,43.0775,43.0775,48300.0
2013-03-05 12:05:00,55.53,55.56,55.51,55.54,99900.0,43.0775,43.1008,43.062,43.0852,99900.0
2013-03-05 12:10:00,55.54,55.57,55.52,55.55,43000.0,43.0852,43.1085,43.0697,43.093,43000.0
2013-03-05 12:15:00,55.55,55.57,55.53,55.53,24800.0,43.093,43.1085,43.0775,43.0775,24800.0
2013-03-05 12:20:00,55.53,55.54,55.52,55.52,17500.0,43.0775,43.0852,43.0697,43.0697,17500.0
2013-03-05 12:25:00,55.52,55.56,55.52,55.55,41700.0,43.0697,43.1008,43.0697,43.093,41700.0
2013-03-05 12:30:00,55.54,55.57,55.53,55.56,25300.0,43.0852,43.1085,43.0775,43.1008,25300.0
2013-03-05 12:35:00,55.55,55.56,55.53,55.53,15800.0,43.093,43.1008,43.0775,43.0775,15800.0
2013-03-05 12:40:00,55.53,55.55,55.52,55.54,27000.0,43.0775,43.093,43.0697,43.0852,27000.0
2013-03-05 12:45:00,55.54,55.56,55.53,55.53,16700.0,43.0852,43.1008,43.0775,43.0775,16700.0
2013-03-05 12:50:00,55.53,55.57,55.53,55.57,28700.0,43.0775,43.1085,43.0775,43.1085,28700.0
2013-03-05 12:55:00,55.56,55.59,55.54,55.59,15900.0,43.1008,43.124,43.0852,43.124,15900.0
2013-03-05 13:00:00,55.59,55.59,55.56,55.56,17700.0,43.124,43.124,43.1008,43.1008,17700.0
2013-03-05 13:05:00,55.56,55.56,55.53,55.54,15800.0,43.1008,43.1008,43.0775,43.0852,15800.0
2013-03-05 13:10:00,55.54,55.56,55.53,55.54,24100.0,43.0852,43.1008,43.0775,43.0852,24100.0
2013-03-05 13:15:00,55.54,55.56,55.53,55.55,32400.0,43.0852,43.1008,43.0775,43.093,32400.0
2013-03-05 13:20:00,55.54,55.58,55.54,55.56,32600.0,43.0852,43.1163,43.0852,43.1008,32600.0
2013-03-05 13:25:00,55.55,55.58,55.55,55.57,29800.0,43.093,43.1163,43.093,43.1085,29800.0
2013-03-05 13:30:00,55.56,55.63,55.56,55.62,44300.0,43.1008,43.1551,43.1008,43.1473,44300.0
2013-03-05 13:35:00,55.63,55.64,55.61,55.64,22300.0,43.1551,43.1628,43.1396,43.1628,22300.0
2013-03-05 13:40:00,55.65,55.65,55.59,55.59,29500.0,43.1706,43.1706,43.124,43.124,29500.0
2013-03-05 13:45:00,55.6,55.62,55.57,55.59,31800.0,43.1318,43.1473,43.1085,43.124,31800.0
2013-03-05 13:50:00,55.58,55.6,55.57,55.59,28600.0,43.1163,43.1318,43.1085,43.124,28600.0
2013-03-05 13:55:00,55.6,55.6,55.57,55.59,23000.0,43.1318,43.1318,43.1085,43.124,23000.0
2013-03-05 14:00:00,55.59,55.6,55.55,55.55,32600.0,43.124,43.1318,43.093,43.093,32600.0
2013-03-05 14:05:00,55.56,55.58,55.55,55.56,35800.0,43.1008,43.1163,43.093,43.1008,35800.0
2013-03-05 14:10:00,55.55,55.56,55.54,55.55,22500.0,43.093,43.1008,43.0852,43.093,22500.0
2013-03-05 14:15:00,55.54,55.58,55.54,55.58,25600.0,43.0852,43.1163,43.0852,43.1163,25600.0
2013-03-05 14:20:00,55.57,55.59,55.57,55.58,13600.0,43.1085,43.124,43.1085,43.1163,13600.0
2013-03-05 14:25:00,55.57,55.58,55.54,55.55,54500.0,43.1085,43.1163,43.0852,43.093,54500.0
2013-03-05 14:30:00,55.55,55.56,55.54,55.55,35600.0,43.093,43.1008,43.0852,43.093,35600.0
2013-03-05 14:35:00,55.55,55.57,55.54,55.56,27600.0,43.093,43.1085,43.0852,43.1008,27600.0
2013-03-05 14:40:00,55.56,55.58,55.55,55.58,19800.0,43.1008,43.1163,43.093,43.1163,19800.0
2013-03-05 14:45:00,55.57,55.6,55.57,55.59,24000.0,43.1085,43.1318,43.1085,43.124,24000.0
2013-03-05 14:50:00,55.58,55.59,55.55,55.55,31400.0,43.1163,43.124,43.093,43.093,31400.0
2013-03-05 14:55:00,55.55,55.6,55.55,55.59,34100.0,43.093,43.1318,43.093,43.124,34100.0
2013-03-05 15:00:00,55.59,55.6,55.55,55.6,62500.0,43.124,43.1318,43.093,43.1318,62500.0
2013-03-05 15:05:00,55.6,55.6,55.52,55.55,88300.0,43.1318,43.1318,43.0697,43.093,88300.0
2013-03-05 15:10:00,55.54,55.6,55.53,55.59,49700.0,43.0852,43.1318,43.0775,43.124,49700.0
2013-03-05 15:15:00,55.59,55.59,55.57,55.57,25600.0,43.124,43.124,43.1085,43.1085,25600.0
2013-03-05 15:20:00,55.57,55.59,55.56,55.59,87700.0,43.1085,43.124,43.1008,43.124,87700.0
2013-03-05 15:25:00,55.58,55.59,55.57,55.57,47100.0,43.1163,43.124,43.1085,43.1085,47100.0
2013-03-05 15:30:00,55.58,55.59,55.55,55.58,87000.0,43.1163,43.124,43.093,43.1163,87000.0
2013-03-05 15:35:00,55.58,55.6,55.57,55.59,50400.0,43.1163,43.1318,43.1085,43.124,50400.0
2013-03-05 15:40:00,55.58,55.62,55.58,55.61,88600.0,43.1163,43.1473,43.1163,43.1396,88600.0
2013-03-05 15:45:00,55.6,55.61,55.55,55.55,140400.0,43.1318,43.1396,43.093,43.093,140400.0
2013-03-05 15:50:00,55.55,55.55,55.45,55.52,210500.0,43.093,43.093,43.0154,43.0697,210500.0
2013-03-05 15:55:00,55.52,55.55,55.48,55.54,188800.0,43.0697,43.093,43.0387,43.0852,188800.0
2013-03-06 09:30:00,55.58,55.64,55.2,55.61,170400.0,43.1163,43.1628,42.8215,43.1396,170400.0
2013-03-06 09:35:00,55.6,55.66,55.47,55.66,64200.0,43.1318,43.1783,43.0309,43.1783,64200.0
2013-03-06 09:40:00,55.67,55.67,55.55,55.59,166800.0,43.1861,43.1861,43.093,43.124,166800.0
2013-03-06 09:45:00,55.59,55.65,55.57,55.6,61700.0,43.124,43.1706,43.1085,43.1318,61700.0
2013-03-06 09:50:00,55.6,55.6,55.53,55.57,36500.0,43.1318,43.1318,43.0775,43.1085,36500.0
2013-03-06 09:55:00,55.56,55.59,55.55,55.55,47200.0,43.1008,43.124,43.093,43.093,47200.0
2013-03-06 10:00:00,55.56,55.56,55.43,55.43,62400.0,43.1008,43.1008,42.9999,42.9999,62400.0
2013-03-06 10:05:00,55.43,55.44,55.32,55.33,55200.0,42.9999,43.0077,42.9146,42.9223,55200.0
2013-03-06 10:10:00,55.32,55.35,55.14,55.16,143400.0,42.9146,42.9379,42.7749,42.7905,143400.0
2013-03-06 10:15:00,55.16,55.22,55.12,55.12,70300.0,42.7905,42.837,42.7594,42.7594,70300.0
2013-03-06 10:20:00,55.13,55.14,55.05,55.07,65300.0,42.7672,42.7749,42.7051,42.7206,65300.0
2013-03-06 10:25:00,55.07,55.1,54.97,54.99,127400.0,42.7206,42.7439,42.6431,42.6586,127400.0
2013-03-06 10:30:00,54.99,55.02,54.92,54.97,128900.0,42.6586,42.6819,42.6043,42.6431,128900.0
2013-03-06 10:35:00,54.97,55.06,54.96,55.03,123200.0,42.6431,42.7129,42.6353,42.6896,123200.0
2013-03-06 10:40:00,55.03,55.07,54.97,55.07,110400.0,42.6896,42.7206,42.6431,42.7206,110400.0
2013-03-06 10:45:00,55.07,55.1,55.06,55.08,90700.0,42.7206,42.7439,42.7129,42.7284,90700.0
2013-03-06 10:50:00,55.08,55.1,55.08,55.09,41000.0,42.7284,42.7439,42.7284,42.7362,41000.0
2013-03-06 10:55:00,55.09,55.1,55.0,55.02,76000.0,42.7362,42.7439,42.6663,42.6819,76000.0
2013-03-06 11:00:00,55.02,55.02,54.97,54.98,126400.0,42.6819,42.6819,42.6431,42.6508,126400.0
2013-03-06 11:05:00,54.98,55.0,54.95,54.98,61100.0,42.6508,42.6663,42.6276,42.6508,61100.0
2013-03-06 11:10:00,54.98,55.01,54.97,55.0,94100.0,42.6508,42.6741,42.6431,42.6663,94100.0
2013-03-06 11:15:00,55.01,55.01,54.98,55.0,48900.0,42.6741,42.6741,42.6508,42.6663,48900.0
2013-03-06 11:20:00,54.99,55.0,54.98,54.99,28600.0,42.6586,42.6663,42.6508,42.6586,28600.0
2013-03-06 11:25:00,54.99,54.99,54.97,54.98,65200.0,42.6586,42.6586,42.6431,42.6508,65200.0
2013-03-06 11:30:00,54.98,55.03,54.98,55.01,92500.0,42.6508,42.6896,42.6508,42.6741,92500.0
2013-03-06 11:35:00,55.01,55.07,55.01,55.05,90500.0,42.6741,42.7206,42.6741,42.7051,90500.0
2013-03-06 11:40:00,55.05,55.06,55.02,55.04,43400.0,42.7051,42.7129,42.6819,42.6974,43400.0
2013-03-06 11:45:00,55.03,55.07,55.03,55.05,39800.0,42.6896,42.7206,42.6896,42.7051,39800.0
2013-03-06 11:50:00,55.05,55.05,55.0,55.03,56300.0,42.7051,42.7051,42.6663,42.6896,56300.0
2013-03-06 11:55:00,55.04,55.09,55.03,55.09,74000.0,42.6974,42.7362,42.6896,42.7362,74000.0
2013-03-06 12:00:00,55.09,55.15,55.09,55.14,87900.0,42.7362,42.7827,42.7362,42.7749,87900.0
2013-03-06 12:05:00,55.15,55.17,55.14,55.14,45900.0,42.7827,42.7982,42.7749,42.7749,45900.0
2013-03-06 12:10:00,55.15,55.17,55.14,55.14,97600.0,42.7827,42.7982,42.7749,42.7749,97600.0
2013-03-06 12:15:00,55.15,55.15,55.13,55.15,45700.0,42.7827,42.7827,42.7672,42.7827,45700.0
2013-03-06 12:20:00,55.15,55.15,55.13,55.13,82500.0,42.7827,42.7827,42.7672,42.7672,82500.0
2013-03-06 12:25:00,55.13,55.15,55.11,55.14,54200.0,42.7672,42.7827,42.7517,42.7749,54200.0
2013-03-06 12:30:00,55.15,55.16,55.13,55.15,47700.0,42.7827,42.7905,42.7672,42.7827,47700.0
2013-03-06 12:35:00,55.14,55.16,55.11,55.12,57200.0,42.7749,42.7905,42.7517,42.7594,57200.0
2013-03-06 12:40:00,55.11,55.18,55.11,55.17,40800.0,42.7517,42.806,42.7517,42.7982,40800.0
2013-03-06 12:45:00,55.17,55.21,55.16,55.21,41300.0,42.7982,42.8293,42.7905,42.8293,41300.0
2013-03-06 12:50:00,55.2,55.21,55.19,55.21,17800.0,42.8215,42.8293,42.8137,42.8293,17800.0
2013-03-06 12:55:00,55.2,55.21,55.13,55.15,33900.0,42.8215,42.8293,42.7672,42.7827,33900.0
2013-03-06 13:00:00,55.14,55.15,55.08,55.08,93600.0,42.7749,42.7827,42.7284,42.7284,93600.0
2013-03-06 13:05:00,55.08,55.1,55.07,55.08,47400.0,42.7284,42.7439,42.7206,42.7284,47400.0
2013-03-06 13:10:00,55.07,55.1,55.06,55.08,96500.0,42.7206,42.7439,42.7129,42.7284,96500.0
2013-03-06 13:15:00,55.07,55.08,55.06,55.07,85800.0,42.7206,42.7284,42.7129,42.7206,85800.0
2013-03-06 13:20:00,55.08,55.08,55.0,55.02,78200.0,42.7284,42.7284,42.6663,42.6819,78200.0
2013-03-06 13:25:00,55.02,55.02,54.99,54.99,57700.0,42.6819,42.6819,42.6586,42.6586,57700.0
2013-03-06 13:30:00,55.0,55.01,54.98,54.99,57400.0,42.6663,42.6741,42.6508,42.6586,57400.0
2013-03-06 13:35:00,54.99,55.0,54.98,55.0,31000.0,42.6586,42.6663,42.6508,42.6663,31000.0
2013-03-06 13:40:00,55.0,55.01,54.98,54.99,114900.0,42.6663,42.6741,42.6508,42.6586,114900.0
2013-03-06 13:45:00,54.98,55.01,54.98,55.0,61900.0,42.6508,42.6741,42.6508,42.6663,61900.0
2013-03-06 13:50:00,55.0,55.0,54.98,54.99,44000.0,42.6663,42.6663,42.6508,42.6586,44000.0
2013-03-06 13:55:00,55.0,55.05,54.99,55.05,52900.0,42.6663,42.7051,42.6586,42.7051,52900.0
2013-03-06 14:00:00,55.05,55.06,55.03,55.05,118100.0,42.7051,42.7129,42.6896,42.7051,118100.0
2013-03-06 14:05:00,55.05,55.07,55.03,55.07,67600.0,42.7051,42.7206,42.6896,42.7206,67600.0
2013-03-06 14:10:00,55.07,55.07,55.03,55.04,73600.0,42.7206,42.7206,42.6896,42.6974,73600.0
2013-03-06 14:15:00,55.03,55.06,55.03,55.06,63100.0,42.6896,42.7129,42.6896,42.7129,63100.0
2013-03-06 14:20:00,55.05,55.05,55.04,55.05,33700.0,42.7051,42.7051,42.6974,42.7051,33700.0
2013-03-06 14:25:00,55.05,55.05,54.99,55.0,84600.0,42.7051,42.7051,42.6586,42.6663,84600.0
2013-03-06 14:30:00,55.0,55.01,54.98,55.0,82900.0,42.6663,42.6741,42.6508,42.6663,82900.0
2013-03-06 14:35:00,55.0,55.01,54.99,55.0,76400.0,42.6663,42.6741,42.6586,42.6663,76400.0
2013-03-06 14:40:00,55.0,55.03,54.99,55.03,68800.0,42.6663,42.6896,42.6586,42.6896,68800.0
2013-03-06 14:45:00,55.02,55.08,55.02,55.07,83500.0,42.6819,42.7284,42.6819,42.7206,83500.0
2013-03-06 14:50:00,55.07,55.09,55.06,55.09,70200.0,42.7206,42.7362,42.7129,42.7362,70200.0
2013-03-06 14:55:00,55.09,55.09,55.04,55.09,59200.0,42.7362,42.7362,42.6974,42.7362,59200.0
2013-03-06 15:00:00,55.09,55.1,55.04,55.06,49200.0,42.7362,42.7439,42.6974,42.7129,49200.0
2013-03-06 15:05:00,55.05,55.08,55.04,55.04,68300.0,42.7051,42.7284,42.6974,42.6974,68300.0
2013-03-06 15:10:00,55.03,55.05,55.01,55.02,81600.0,42.6896,42.7051,42.6741,42.6819,81600.0
2013-03-06 15:15:00,55.02,55.07,55.02,55.06,67700.0,42.6819,42.7206,42.6819,42.7129,67700.0
2013-03-06 15:20:00,55.06,55.07,55.04,55.04,120400.0,42.7129,42.7206,42.6974,42.6974,120400.0
2013-03-06 15:25:00,55.05,55.05,55.01,55.01,75500.0,42.7051,42.7051,42.6741,42.6741,75500.0
2013-03-06 15:30:00,55.01,55.05,54.99,55.03,132200.0,42.6741,42.7051,42.6586,42.6896,132200.0
2013-03-06 15:35:00,55.02,55.03,54.99,55.0,60400.0,42.6819,42.6896,42.6586,42.6663,60400.0
2013-03-06 15:40:00,55.0,55.04,54.99,55.01,160100.0,42.6663,42.6974,42.6586,42.6741,160100.0
2013-03-06 15:45:00,55.01,55.03,54.99,55.0,153500.0,42.6741,42.6896,42.6586,42.6663,153500.0
2013-03-06 15:50:00,55.0,55.03,54.99,55.03,86800.0,42.6663,42.6896,42.6586,42.6896,86800.0
2013-03-06 15:55:00,55.03,55.1,55.03,55.1,375200.0,42.6896,42.7439,42.6896,42.7439,375200.0
2013-03-07 09:30:00,55.09,55.44,55.08,55.43,99700.0,42.7362,43.0077,42.7284,42.9999,99700.0
2013-03-07 09:35:00,55.44,55.46,55.36,55.38,66200.0,43.0077,43.0232,42.9456,42.9611,66200.0
2013-03-07 09:40:00,55.4,55.4,55.3,55.35,48300.0,42.9766,42.9766,42.8991,42.9379,48300.0
2013-03-07 09:45:00,55.36,55.46,55.36,55.43,68100.0,42.9456,43.0232,42.9456,42.9999,68100.0
2013-03-07 09:50:00,55.44,55.45,55.33,55.4,39200.0,43.0077,43.0154,42.9223,42.9766,39200.0
2013-03-07 09:55:00,55.41,55.42,55.38,55.4,49300.0,42.9844,42.9922,42.9611,42.9766,49300.0
2013-03-07 10:00:00,55.4,55.42,55.29,55.29,57700.0,42.9766,42.9922,42.8913,42.8913,57700.0
2013-03-07 10:05:00,55.29,55.3,55.19,55.2,47100.0,42.8913,42.8991,42.8137,42.8215,47100.0
2013-03-07 10:10:00,55.2,55.28,55.19,55.28,20500.0,42.8215,42.8836,42.8137,42.8836,20500.0
2013-03-07 10:15:00,55.28,55.3,55.26,55.27,37300.0,42.8836,42.8991,42.868,42.8758,37300.0
2013-03-07 10:20:00,55.28,55.32,55.26,55.31,37600.0,42.8836,42.9146,42.868,42.9068,37600.0
2013-03-07 10:25:00,55.32,55.45,55.32,55.45,66900.0,42.9146,43.0154,42.9146,43.0154,66900.0
2013-03-07 10:30:00,55.45,55.49,55.4,55.44,65800.0,43.0154,43.0465,42.9766,43.0077,65800.0
2013-03-07 10:35:00,55.44,55.46,55.44,55.46,42000.0,43.0077,43.0232,43.0077,43.0232,42000.0
2013-03-07 10:40:00,55.46,55.48,55.45,55.47,64100.0,43.0232,43.0387,43.0154,43.0309,64100.0
2013-03-07 10:45:00,55.46,55.53,55.45,55.49,55300.0,43.0232,43.0775,43.0154,43.0465,55300.0
2013-03-07 10:50:00,55.49,55.52,55.47,55.52,38600.0,43.0465,43.0697,43.0309,43.0697,38600.0
2013-03-07 10:55:00,55.51,55.52,55.48,55.5,32400.0,43.062,43.0697,43.0387,43.0542,32400.0
2013-03-07 11:00:00,55.5,55.5,55.43,55.49,49700.0,43.0542,43.0542,42.9999,43.0465,49700.0
2013-03-07 11:05:00,55.49,55.53,55.49,55.52,36500.0,43.0465,43.0775,43.0465,43.0697,36500.0
2013-03-07 11:10:00,55.52,55.56,55.48,55.49,49700.0,43.0697,43.1008,43.0387,43.0465,49700.0
2013-03-07 11:15:00,55.49,55.51,55.47,55.49,36100.0,43.0465,43.062,43.0309,43.0465,36100.0
2013-03-07 11:20:00,55.49,55.5,55.48,55.49,26000.0,43.0465,43.0542,43.0387,43.0465,26000.0
2013-03-07 11:25:00,55.49,55.51,55.48,55.5,31300.0,43.0465,43.062,43.0387,43.0542,31300.0
2013-03-07 11:30:00,55.49,55.51,55.48,55.48,28000.0,43.0465,43.062,43.0387,43.0387,28000.0
2013-03-07 11:35:00,55.48,55.49,55.39,55.4,53800.0,43.0387,43.0465,42.9689,42.9766,53800.0
2013-03-07 11:40:00,55.4,55.46,55.4,55.46,24500.0,42.9766,43.0232,42.9766,43.0232,24500.0
2013-03-07 11:45:00,55.46,55.48,55.45,55.48,31000.0,43.0232,43.0387,43.0154,43.0387,31000.0
2013-03-07 11:50:00,55.48,55.49,55.47,55.49,29500.0,43.0387,43.0465,43.0309,43.0465,29500.0
2013-03-07 11:55:00,55.48,55.49,55.45,55.46,41000.0,43.0387,43.0465,43.0154,43.0232,41000.0
2013-03-07 12:00:00,55.46,55.47,55.44,55.45,19500.0,43.0232,43.0309,43.0077,43.0154,19500.0
2013-03-07 12:05:00,55.45,55.46,55.44,55.45,24200.0,43.0154,43.0232,43.0077,43.0154,24200.0
2013-03-07 12:10:00,55.45,55.45,55.42,55.44,20300.0,43.0154,43.0154,42.9922,43.0077,20300.0
2013-03-07 12:15:00,55.44,55.44,55.42,55.44,28800.0,43.0077,43.0077,42.9922,43.0077,28800.0
2013-03-07 12:20:00,55.44,55.45,55.42,55.44,26000.0,43.0077,43.0154,42.9922,43.0077,26000.0
2013-03-07 12:25:00,55.43,55.46,55.43,55.44,28700.0,42.9999,43.0232,42.9999,43.0077,28700.0
2013-03-07 12:30:00,55.45,55.46,55.44,55.45,16100.0,43.0154,43.0232,43.0077,43.0154,16100.0
2013-03-07 12:35:00,55.45,55.46,55.41,55.41,33700.0,43.0154,43.0232,42.9844,42.9844,33700.0
2013-03-07 12:40:00,55.41,55.42,55.38,55.38,31800.0,42.9844,42.9922,42.9611,42.9611,31800.0
2013-03-07 12:45:00,55.39,55.39,55.38,55.39,20100.0,42.9689,42.9689,42.9611,42.9689,20100.0
2013-03-07 12:50:00,55.39,55.39,55.36,55.37,25200.0,42.9689,42.9689,42.9456,42.9534,25200.0
2013-03-07 12:55:00,55.37,55.38,55.36,55.37,24800.0,42.9534,42.9611,42.9456,42.9534,24800.0
2013-03-07 13:00:00,55.37,55.42,55.36,55.42,33600.0,42.9534,42.9922,42.9456,42.9922,33600.0
2013-03-07 13:05:00,55.42,55.46,55.42,55.46,18300.0,42.9922,43.0232,42.9922,43.0232,18300.0
2013-03-07 13:10:00,55.46,55.49,55.45,55.49,28600.0,43.0232,43.0465,43.0154,43.0465,28600.0
2013-03-07 13:15:00,55.49,55.5,55.48,55.49,18700.0,43.0465,43.0542,43.0387,43.0465,18700.0
2013-03-07 13:20:00,55.49,55.52,55.49,55.51,22400.0,43.0465,43.0697,43.0465,43.062,22400.0
2013-03-07 13:25:00,55.51,55.52,55.49,55.51,22700.0,43.062,43.0697,43.0465,43.062,22700.0
2013-03-07 13:30:00,55.51,55.51,55.46,55.47,24000.0,43.062,43.062,43.0232,43.0309,24000.0
2013-03-07 13:35:00,55.46,55.47,55.44,55.44,17400.0,43.0232,43.0309,43.0077,43.0077,17400.0
2013-03-07 13:40:00,55.44,55.45,55.42,55.42,27600.0,43.0077,43.0154,42.9922,42.9922,27600.0
2013-03-07 13:45:00,55.42,55.44,55.42,55.43,17100.0,42.9922,43.0077,42.9922,42.9999,17100.0
2013-03-07 13:50:00,55.44,55.44,55.43,55.44,24200.0,43.0077,43.0077,42.9999,43.0077,24200.0
2013-03-07 13:55:00,55.44,55.45,55.43,55.43,41800.0,43.0077,43.0154,42.9999,42.9999,41800.0
2013-03-07 14:00:00,55.44,55.44,55.4,55.42,27100.0,43.0077,43.0077,42.9766,42.9922,27100.0
2013-03-07 14:05:00,55.41,55.41,55.38,55.39,37600.0,42.9844,42.9844,42.9611,42.9689,37600.0
2013-03-07 14:10:00,55.39,55.4,55.38,55.38,40000.0,42.9689,42.9766,42.9611,42.9611,40000.0
2013-03-07 14:15:00,55.38,55.39,55.35,55.35,33000.0,42.9611,42.9689,42.9379,42.9379,33000.0
2013-03-07 14:20:00,55.35,55.36,55.32,55.33,17200.0,42.9379,42.9456,42.9146,42.9223,17200.0
2013-03-07 14:25:00,55.33,55.33,55.3,55.31,43700.0,42.9223,42.9223,42.8991,42.9068,43700.0
2013-03-07 14:30:00,55.31,55.33,55.31,55.32,31400.0,42.9068,42.9223,42.9068,42.9146,31400.0
2013-03-07 14:35:00,55.32,55.33,55.28,55.3,31100.0,42.9146,42.9223,42.8836,42.8991,31100.0
2013-03-07 14:40:00,55.3,55.32,55.29,55.31,28100.0,42.8991,42.9146,42.8913,42.9068,28100.0
2013-03-07 14:45:00,55.3,55.34,55.3,55.33,34700.0,42.8991,42.9301,42.8991,42.9223,34700.0
2013-03-07 14:50:00,55.34,55.4,55.34,55.39,55200.0,42.9301,42.9766,42.9301,42.9689,55200.0
2013-03-07 14:55:00,55.4,55.42,55.4,55.42,34800.0,42.9766,42.9922,42.9766,42.9922,34800.0
2013-03-07 15:00:00,55.42,55.43,55.4,55.4,29100.0,42.9922,42.9999,42.9766,42.9766,29100.0
2013-03-07 15:05:00,55.4,55.43,55.4,55.42,38300.0,42.9766,42.9999,42.9766,42.9922,38300.0
2013-03-07 15:10:00,55.43,55.44,55.41,55.41,22800.0,42.9999,43.0077,42.9844,42.9844,22800.0
2013-03-07 15:15:00,55.41,55.46,55.41,55.46,52400.0,42.9844,43.0232,42.9844,43.0232,52400.0
2013-03-07 15:20:00,55.46,55.46,55.4,55.4,36100.0,43.0232,43.0232,42.9766,42.9766,36100.0
2013-03-07 15:25:00,55.4,55.41,55.38,55.41,49500.0,42.9766,42.9844,42.9611,42.9844,49500.0
2013-03-07 15:30:00,55.41,55.42,55.4,55.4,62600.0,42.9844,42.9922,42.9766,42.9766,62600.0
2013-03-07 15:35:00,55.41,55.41,55.39,55.39,40800.0,42.9844,42.9844,42.9689,42.9689,40800.0
2013-03-07 15:40:00,55.4,55.41,55.39,55.39,147000.0,42.9766,42.9844,42.9689,42.9689,147000.0
2013-03-07 15:45:00,55.39,55.41,55.39,55.39,115000.0,42.9689,42.9844,42.9689,42.9689,115000.0
2013-03-07 15:50:00,55.39,55.39,55.33,55.34,106800.0,42.9689,42.9689,42.9223,42.9301,106800.0
2013-03-07 15:55:00,55.33,55.4,55.31,55.36,178100.0,42.9223,42.9766,42.9068,42.9456,178100.0
2013-03-08 09:30:00,55.51,55.53,55.39,55.45,128900.0,43.062,43.0775,42.9689,43.0154,128900.0
2013-03-08 09:35:00,55.45,55.59,55.44,55.51,46500.0,43.0154,43.124,43.0077,43.062,46500.0
2013-03-08 09:40:00,55.52,55.53,55.41,55.41,37400.0,43.0697,43.0775,42.9844,42.9844,37400.0
2013-03-08 09:45:00,55.41,55.42,55.25,55.27,59400.0,42.9844,42.9922,42.8603,42.8758,59400.0
2013-03-08 09:50:00,55.28,55.37,55.28,55.31,37200.0,42.8836,42.9534,42.8836,42.9068,37200.0
2013-03-08 09:55:00,55.3,55.3,55.21,55.25,27000.0,42.8991,42.8991,42.8293,42.8603,27000.0
2013-03-08 10:00:00,55.25,55.26,55.14,55.25,44300.0,42.8603,42.868,42.7749,42.8603,44300.0
2013-03-08 10:05:00,55.26,55.27,55.17,55.2,87900.0,42.868,42.8758,42.7982,42.8215,87900.0
2013-03-08 10:10:00,55.19,55.19,55.12,55.13,41600.0,42.8137,42.8137,42.7594,42.7672,41600.0
2013-03-08 10:15:00,55.12,55.22,55.12,55.21,82900.0,42.7594,42.837,42.7594,42.8293,82900.0
2013-03-08 10:20:00,55.21,55.22,55.13,55.13,79300.0,42.8293,42.837,42.7672,42.7672,79300.0
2013-03-08 10:25:00,55.13,55.15,55.07,55.11,80500.0,42.7672,42.7827,42.7206,42.7517,80500.0
2013-03-08 10:30:00,55.12,55.12,55.07,55.09,132000.0,42.7594,42.7594,42.7206,42.7362,132000.0
2013-03-08 10:35:00,55.09,55.11,55.02,55.07,98500.0,42.7362,42.7517,42.6819,42.7206,98500.0
2013-03-08 10:40:00,55.07,55.13,55.07,55.11,47100.0,42.7206,42.7672,42.7206,42.7517,47100.0
2013-03-08 10:45:00,55.11,55.15,55.09,55.13,31300.0,42.7517,42.7827,42.7362,42.7672,31300.0
2013-03-08 10:50:00,55.13,55.15,55.1,55.14,44100.0,42.7672,42.7827,42.7439,42.7749,44100.0
2013-03-08 10:55:00,55.14,55.17,55.14,55.15,36000.0,42.7749,42.7982,42.7749,42.7827,36000.0
2013-03-08 11:00:00,55.15,55.16,55.1,55.16,38200.0,42.7827,42.7905,42.7439,42.7905,38200.0
2013-03-08 11:05:00,55.16,55.23,55.15,55.22,30100.0,42.7905,42.8448,42.7827,42.837,30100.0
2013-03-08 11:10:00,55.23,55.25,55.22,55.23,21700.0,42.8448,42.8603,42.837,42.8448,21700.0
2013-03-08 11:15:00,55.24,55.25,55.21,55.21,37200.0,42.8525,42.8603,42.8293,42.8293,37200.0
2013-03-08 11:20:00,55.21,55.22,55.15,55.15,33900.0,42.8293,42.837,42.7827,42.7827,33900.0
2013-03-08 11:25:00,55.15,55.17,55.15,55.16,33800.0,42.7827,42.7982,42.7827,42.7905,33800.0
2013-03-08 11:30:00,55.16,55.19,55.15,55.15,63700.0,42.7905,42.8137,42.7827,42.7827,63700.0
2013-03-08 11:35:00,55.15,55.17,55.13,55.14,44700.0,42.7827,42.7982,42.7672,42.7749,44700.0
2013-03-08 11:40:00,55.14,55.17,55.13,55.17,42800.0,42.7749,42.7982,42.7672,42.7982,42800.0
2013-03-08 11:45:00,55.17,55.18,55.16,55.17,48500.0,42.7982,42.806,42.7905,42.7982,48500.0
2013-03-08 11:50:00,55.17,55.18,55.12,55.13,42000.0,42.7982,42.806,42.7594,42.7672,42000.0
2013-03-08 11:55:00,55.14,55.17,55.13,55.16,67900.0,42.7749,42.7982,42.7672,42.7905,67900.0
2013-03-08 12:00:00,55.16,55.18,55.15,55.17,29300.0,42.7905,42.806,42.7827,42.7982,29300.0
2013-03-08 12:05:00,55.16,55.17,55.14,55.16,25200.0,42.7905,42.7982,42.7749,42.7905,25200.0
2013-03-08 12:10:00,55.16,55.16,55.11,55.14,52700.0,42.7905,42.7905,42.7517,42.7749,52700.0
2013-03-08 12:15:00,55.14,55.16,55.1,55.11,31500.0,42.7749,42.7905,42.7439,42.7517,31500.0
2013-03-08 12:20:00,55.1,55.11,55.08,55.08,37300.0,42.7439,42.7517,42.7284,42.7284,37300.0
2013-03-08 12:25:00,55.09,55.09,55.04,55.04,86200.0,42.7362,42.7362,42.6974,42.6974,86200.0
2013-03-08 12:30:00,55.04,55.1,55.04,55.1,50800.0,42.6974,42.7439,42.6974,42.7439,50800.0
2013-03-08 12:35:00,55.1,55.12,55.08,55.11,27200.0,42.7439,42.7594,42.7284,42.7517,27200.0
2013-03-08 12:40:00,55.11,55.15,55.11,55.13,29000.0,42.7517,42.7827,42.7517,42.7672,29000.0
2013-03-08 12:45:00,55.14,55.14,55.11,55.12,27000.0,42.7749,42.7749,42.7517,42.7594,27000.0
2013-03-08 12:50:00,55.11,55.14,55.1,55.11,26200.0,42.7517,42.7749,42.7439,42.7517,26200.0
2013-03-08 12:55:00,55.11,55.13,55.1,55.13,17400.0,42.7517,42.7672,42.7439,42.7672,17400.0
2013-03-08 13:00:00,55.12,55.13,55.11,55.12,19500.0,42.7594,42.7672,42.7517,42.7594,19500.0
2013-03-08 13:05:00,55.12,55.15,55.12,55.13,30800.0,42.7594,42.7827,42.7594,42.7672,30800.0
2013-03-08 13:10:00,55.13,55.15,55.12,55.12,37700.0,42.7672,42.7827,42.7594,42.7594,37700.0
2013-03-08 13:15:00,55.12,55.15,55.12,55.13,45500.0,42.7594,42.7827,42.7594,42.7672,45500.0
2013-03-08 13:20:00,55.14,55.16,55.13,55.16,33000.0,42.7749,42.7905,42.7672,42.7905,33000.0
2013-03-08 13:25:00,55.16,55.16,55.1,55.1,22400.0,42.7905,42.7905,42.7439,42.7439,22400.0
2013-03-08 13:30:00,55.1,55.11,55.09,55.09,24600.0,42.7439,42.7517,42.7362,42.7362,24600.0
2013-03-08 13:35:00,55.09,55.12,55.08,55.1,136100.0,42.7362,42.7594,42.7284,42.7439,136100.0
2013-03-08 13:40:00,55.09,55.11,55.06,55.07,98000.0,42.7362,42.7517,42.7129,42.7206,98000.0
2013-03-08 13:45:00,55.06,55.1,55.06,55.08,60800.0,42.7129,42.7439,42.7129,42.7284,60800.0
2013-03-08 13:50:00,55.08,55.08,55.06,55.06,17600.0,42.7284,42.7284,42.7129,42.7129,17600.0
2013-03-08 13:55:00,55.06,55.07,55.04,55.05,31700.0,42.7129,42.7206,42.6974,42.7051,31700.0
2013-03-08 14:00:00,55.04,55.07,55.04,55.07,37600.0,42.6974,42.7206,42.6974,42.7206,37600.0
2013-03-08 14:05:00,55.07,55.08,55.06,55.06,27500.0,42.7206,42.7284,42.7129,42.7129,27500.0
2013-03-08 14:10:00,55.07,55.07,55.03,55.03,32100.0,42.7206,42.7206,42.6896,42.6896,32100.0
2013-03-08 14:15:00,55.03,55.07,55.03,55.06,55100.0,42.6896,42.7206,42.6896,42.7129,55100.0
2013-03-08 14:20:00,55.07,55.07,55.04,55.07,30000.0,42.7206,42.7206,42.6974,42.7206,30000.0
2013-03-08 14:25:00,55.06,55.07,55.04,55.04,26300.0,42.7129,42.7206,42.6974,42.6974,26300.0
2013-03-08 14:30:00,55.04,55.05,55.01,55.02,74400.0,42.6974,42.7051,42.6741,42.6819,74400.0
2013-03-08 14:35:00,55.02,55.03,54.97,54.97,94200.0,42.6819,42.6896,42.6431,42.6431,94200.0
2013-03-08 14:40:00,54.97,55.0,54.97,54.99,85000.0,42.6431,42.6663,42.6431,42.6586,85000.0
2013-03-08 14:45:00,55.0,55.05,54.99,55.05,73100.0,42.6663,42.7051,42.6586,42.7051,73100.0
2013-03-08 14:50:00,55.05,55.09,55.04,55.08,37200.0,42.7051,42.7362,42.6974,42.7284,37200.0
2013-03-08 14:55:00,55.09,55.09,55.04,55.06,77600.0,42.7362,42.7362,42.6974,42.7129,77600.0
2013-03-08 15:00:00,55.06,55.11,55.05,55.11,41000.0,42.7129,42.7517,42.7051,42.7517,41000.0
2013-03-08 15:05:00,55.1,55.11,55.08,55.09,30700.0,42.7439,42.7517,42.7284,42.7362,30700.0
2013-03-08 15:10:00,55.09,55.13,55.08,55.13,40100.0,42.7362,42.7672,42.7284,42.7672,40100.0
2013-03-08 15:15:00,55.12,55.15,55.12,55.15,36700.0,42.7594,42.7827,42.7594,42.7827,36700.0
2013-03-08 15:20:00,55.15,55.15,55.13,55.14,28000.0,42.7827,42.7827,42.7672,42.7749,28000.0
2013-03-08 15:25:00,55.15,55.17,55.14,55.16,51200.0,42.7827,42.7982,42.7749,42.7905,51200.0
2013-03-08 15:30:00,55.17,55.18,55.16,55.18,43700.0,42.7982,42.806,42.7905,42.806,43700.0
2013-03-08 15:35:00,55.18,55.18,55.16,55.16,42400.0,42.806,42.806,42.7905,42.7905,42400.0
2013-03-08 15:40:00,55.16,55.18,55.16,55.16,95900.0,42.7905,42.806,42.7905,42.7905,95900.0
2013-03-08 15:45:00,55.16,55.17,55.15,55.16,102700.0,42.7905,42.7982,42.7827,42.7905,102700.0
2013-03-08 15:50:00,55.17,55.2,55.16,55.18,95700.0,42.7982,42.8215,42.7905,42.806,95700.0
2013-03-08 15:55:00,55.19,55.2,55.12,55.15,253700.0,42.8137,42.8215,42.7594,42.7827,253700.0
2013-03-11 09:30:00,55.06,55.23,55.03,55.23,128900.0,42.7129,42.8448,42.6896,42.8448,128900.0
2013-03-11 09:35:00,55.22,55.24,55.09,55.09,81600.0,42.837,42.8525,42.7362,42.7362,81600.0
2013-03-11 09:40:00,55.12,55.17,55.1,55.15,101100.0,42.7594,42.7982,42.7439,42.7827,101100.0
2013-03-11 09:45:00,55.16,55.16,55.11,55.12,50300.0,42.7905,42.7905,42.7517,42.7594,50300.0
2013-03-11 09:50:00,55.12,55.12,54.99,55.0,96200.0,42.7594,42.7594,42.6586,42.6663,96200.0
2013-03-11 09:55:00,55.0,55.0,54.79,54.82,147500.0,42.6663,42.6663,42.5034,42.5267,147500.0
2013-03-11 10:00:00,54.82,54.98,54.82,54.98,92200.0,42.5267,42.6508,42.5267,42.6508,92200.0
2013-03-11 10:05:00,54.98,55.05,54.98,55.05,56300.0,42.6508,42.7051,42.6508,42.7051,56300.0
2013-03-11 10:10:00,55.05,55.09,55.0,55.03,71400.0,42.7051,42.7362,42.6663,42.6896,71400.0
2013-03-11 10:15:00,55.02,55.06,55.02,55.03,45100.0,42.6819,42.7129,42.6819,42.6896,45100.0
2013-03-11 10:20:00,55.02,55.05,55.02,55.04,45400.0,42.6819,42.7051,42.6819,42.6974,45400.0
2013-03-11 10:25:00,55.04,55.09,55.04,55.09,44100.0,42.6974,42.7362,42.6974,42.7362,44100.0
2013-03-11 10:30:00,55.09,55.12,55.06,55.09,55900.0,42.7362,42.7594,42.7129,42.7362,55900.0
2013-03-11 10:35:00,55.09,55.11,55.06,55.08,35400.0,42.7362,42.7517,42.7129,42.7284,35400.0
2013-03-11 10:40:00,55.08,55.09,55.06,55.06,25300.0,42.7284,42.7362,42.7129,42.7129,25300.0
2013-03-11 10:45:00,55.06,55.08,55.05,55.05,33200.0,42.7129,42.7284,42.7051,42.7051,33200.0
2013-03-11 10:50:00,55.05,55.05,54.96,55.01,64500.0,42.7051,42.7051,42.6353,42.6741,64500.0
2013-03-11 10:55:00,55.01,55.12,55.01,55.12,52500.0,42.6741,42.7594,42.6741,42.7594,52500.0
2013-03-11 11:00:00,55.11,55.12,55.06,55.09,29000.0,42.7517,42.7594,42.7129,42.7362,29000.0
2013-03-11 11:05:00,55.09,55.12,55.09,55.1,21200.0,42.7362,42.7594,42.7362,42.7439,21200.0
2013-03-11 11:10:00,55.09,55.17,55.09,55.16,34000.0,42.7362,42.7982,42.7362,42.7905,34000.0
2013-03-11 11:15:00,55.16,55.18,55.07,55.08,40800.0,42.7905,42.806,42.7206,42.7284,40800.0
2013-03-11 11:20:00,55.07,55.08,55.02,55.02,48700.0,42.7206,42.7284,42.6819,42.6819,48700.0
2013-03-11 11:25:00,55.03,55.07,55.01,55.07,31900.0,42.6896,42.7206,42.6741,42.7206,31900.0
2013-03-11 11:30:00,55.07,55.11,55.05,55.09,37300.0,42.7206,42.7517,42.7051,42.7362,37300.0
2013-03-11 11:35:00,55.09,55.09,55.06,55.07,13600.0,42.7362,42.7362,42.7129,42.7206,13600.0
2013-03-11 11:40:00,55.07,55.15,55.06,55.11,37500.0,42.7206,42.7827,42.7129,42.7517,37500.0
2013-03-11 11:45:00,55.11,55.14,55.09,55.1,27500.0,42.7517,42.7749,42.7362,42.7439,27500.0
2013-03-11 11:50:00,55.1,55.12,55.08,55.09,25400.0,42.7439,42.7594,42.7284,42.7362,25400.0
2013-03-11 11:55:00,55.09,55.1,55.06,55.06,16000.0,42.7362,42.7439,42.7129,42.7129,16000.0
2013-03-11 12:00:00,55.07,55.11,55.06,55.1,31700.0,42.7206,42.7517,42.7129,42.7439,31700.0
2013-03-11 12:05:00,55.11,55.15,55.11,55.14,27100.0,42.7517,42.7827,42.7517,42.7749,27100.0
2013-03-11 12:10:00,55.14,55.15,55.08,55.1,32500.0,42.7749,42.7827,42.7284,42.7439,32500.0
2013-03-11 12:15:00,55.1,55.12,55.09,55.12,24600.0,42.7439,42.7594,42.7362,42.7594,24600.0
2013-03-11 12:20:00,55.12,55.12,55.07,55.07,24500.0,42.7594,42.7594,42.7206,42.7206,24500.0
2013-03-11 12:25:00,55.08,55.08,55.05,55.07,42100.0,42.7284,42.7284,42.7051,42.7206,42100.0
2013-03-11 12:30:00,55.07,55.11,55.06,55.1,26400.0,42.7206,42.7517,42.7129,42.7439,26400.0
2013-03-11 12:35:00,55.09,55.1,55.07,55.07,16200.0,42.7362,42.7439,42.7206,42.7206,16200.0
2013-03-11 12:40:00,55.07,55.09,55.05,55.05,36800.0,42.7206,42.7362,42.7051,42.7051,36800.0
2013-03-11 12:45:00,55.05,55.07,55.05,55.06,21500.0,42.7051,42.7206,42.7051,42.7129,21500.0
2013-03-11 12:50:00,55.07,55.09,55.05,55.09,37200.0,42.7206,42.7362,42.7051,42.7362,37200.0
2013-03-11 12:55:00,55.1,55.14,55.09,55.11,25900.0,42.7439,42.7749,42.7362,42.7517,25900.0
2013-03-11 13:00:00,55.11,55.16,55.11,55.14,19200.0,42.7517,42.7905,42.7517,42.7749,19200.0
2013-03-11 13:05:00,55.15,55.16,55.14,55.16,20900.0,42.7827,42.7905,42.7749,42.7905,20900.0
2013-03-11 13:10:00,55.16,55.17,55.15,55.16,18400.0,42.7905,42.7982,42.7827,42.7905,18400.0
2013-03-11 13:15:00,55.16,55.18,55.12,55.12,25300.0,42.7905,42.806,42.7594,42.7594,25300.0
2013-03-11 13:20:00,55.12,55.14,55.12,55.12,32000.0,42.7594,42.7749,42.7594,42.7594,32000.0
2013-03-11 13:25:00,55.12,55.14,55.1,55.13,24500.0,42.7594,42.7749,42.7439,42.7672,24500.0
2013-03-11 13:30:00,55.13,55.15,55.13,55.15,10000.0,42.7672,42.7827,42.7672,42.7827,10000.0
2013-03-11 13:35:00,55.15,55.15,55.12,55.13,22800.0,42.7827,42.7827,42.7594,42.7672,22800.0
2013-03-11 13:40:00,55.13,55.14,55.11,55.12,15600.0,42.7672,42.7749,42.7517,42.7594,15600.0
2013-03-11 13:45:00,55.12,55.12,55.08,55.08,27100.0,42.7594,42.7594,42.7284,42.7284,27100.0
2013-03-11 13:50:00,55.08,55.09,55.07,55.07,22700.0,42.7284,42.7362,42.7206,42.7206,22700.0
2013-03-11 13:55:00,55.07,55.09,55.07,55.08,27800.0,42.7206,42.7362,42.7206,42.7284,27800.0
2013-03-11 14:00:00,55.09,55.11,55.08,55.11,29800.0,42.7362,42.7517,42.7284,42.7517,29800.0
2013-03-11 14:05:00,55.11,55.12,55.09,55.11,29400.0,42.7517,42.7594,42.7362,42.7517,29400.0
2013-03-11 14:10:00,55.12,55.15,55.1,55.13,37700.0,42.7594,42.7827,42.7439,42.7672,37700.0
2013-03-11 14:15:00,55.13,55.15,55.12,55.12,30300.0,42.7672,42.7827,42.7594,42.7594,30300.0
2013-03-11 14:20:00,55.12,55.13,55.1,55.12,25000.0,42.7594,42.7672,42.7439,42.7594,25000.0
2013-03-11 14:25:00,55.12,55.12,55.07,55.07,28100.0,42.7594,42.7594,42.7206,42.7206,28100.0
2013-03-11 14:30:00,55.07,55.08,55.07,55.07,17500.0,42.7206,42.7284,42.7206,42.7206,17500.0
2013-03-11 14:35:00,55.08,55.1,55.07,55.09,49100.0,42.7284,42.7439,42.7206,42.7362,49100.0
2013-03-11 14:40:00,55.08,55.11,55.07,55.07,37500.0,42.7284,42.7517,42.7206,42.7206,37500.0
2013-03-11 14:45:00,55.07,55.12,55.07,55.09,33100.0,42.7206,42.7594,42.7206,42.7362,33100.0
2013-03-11 14:50:00,55.1,55.1,55.07,55.09,29000.0,42.7439,42.7439,42.7206,42.7362,29000.0
2013-03-11 14:55:00,55.08,55.09,55.07,55.07,19700.0,42.7284,42.7362,42.7206,42.7206,19700.0
2013-03-11 15:00:00,55.07,55.08,55.07,55.08,24600.0,42.7206,42.7284,42.7206,42.7284,24600.0
2013-03-11 15:05:00,55.07,55.09,55.04,55.05,86100.0,42.7206,42.7362,42.6974,42.7051,86100.0
2013-03-11 15:10:00,55.04,55.05,55.02,55.03,67600.0,42.6974,42.7051,42.6819,42.6896,67600.0
2013-03-11 15:15:00,55.02,55.04,55.0,55.02,128300.0,42.6819,42.6974,42.6663,42.6819,128300.0
2013-03-11 15:20:00,55.01,55.02,55.0,55.0,41600.0,42.6741,42.6819,42.6663,42.6663,41600.0
2013-03-11 15:25:00,55.0,55.01,54.97,54.99,99200.0,42.6663,42.6741,42.6431,42.6586,99200.0
2013-03-11 15:30:00,54.99,54.99,54.97,54.98,67800.0,42.6586,42.6586,42.6431,42.6508,67800.0
2013-03-11 15:35:00,54.97,54.98,54.97,54.98,54500.0,42.6431,42.6508,42.6431,42.6508,54500.0
2013-03-11 15:40:00,54.97,55.01,54.97,55.01,135400.0,42.6431,42.6741,42.6431,42.6741,135400.0
2013-03-11 15:45:00,55.01,55.04,55.0,55.02,126200.0,42.6741,42.6974,42.6663,42.6819,126200.0
2013-03-11 15:50:00,55.02,55.1,55.0,55.1,150100.0,42.6819,42.7439,42.6663,42.7439,150100.0
2013-03-11 15:55:00,55.09,55.1,55.02,55.08,271800.0,42.7362,42.7439,42.6819,42.7284,271800.0
2013-03-12 09:30:00,55.06,55.37,55.01,55.36,102900.0,42.7129,42.9534,42.6741,42.9456,102900.0
2013-03-12 09:35:00,55.34,55.38,55.28,55.28,37900.0,42.9301,42.9611,42.8836,42.8836,37900.0
2013-03-12 09:40:00,55.28,55.3,55.26,55.28,37300.0,42.8836,42.8991,42.868,42.8836,37300.0
2013-03-12 09:45:00,55.28,55.32,55.26,55.3,41300.0,42.8836,42.9146,42.868,42.8991,41300.0
2013-03-12 09:50:00,55.31,55.33,55.27,55.33,48700.0,42.9068,42.9223,42.8758,42.9223,48700.0
2013-03-12 09:55:00,55.34,55.39,55.3,55.39,46000.0,42.9301,42.9689,42.8991,42.9689,46000.0
2013-03-12 10:00:00,55.39,55.39,55.35,55.37,36600.0,42.9689,42.9689,42.9379,42.9534,36600.0
2013-03-12 10:05:00,55.37,55.4,55.36,55.39,38100.0,42.9534,42.9766,42.9456,42.9689,38100.0
2013-03-12 10:10:00,55.4,55.43,55.4,55.41,47700.0,42.9766,42.9999,42.9766,42.9844,47700.0
2013-03-12 10:15:00,55.4,55.41,55.33,55.38,45700.0,42.9766,42.9844,42.9223,42.9611,45700.0
2013-03-12 10:20:00,55.38,55.38,55.33,55.33,37400.0,42.9611,42.9611,42.9223,42.9223,37400.0
2013-03-12 10:25:00,55.33,55.34,55.28,55.29,31800.0,42.9223,42.9301,42.8836,42.8913,31800.0
2013-03-12 10:30:00,55.28,55.29,55.25,55.25,30500.0,42.8836,42.8913,42.8603,42.8603,30500.0
2013-03-12 10:35:00,55.26,55.26,55.15,55.16,53300.0,42.868,42.868,42.7827,42.7905,53300.0
2013-03-12 10:40:00,55.17,55.18,55.13,55.16,39600.0,42.7982,42.806,42.7672,42.7905,39600.0
2013-03-12 10:45:00,55.16,55.18,55.13,55.16,35100.0,42.7905,42.806,42.7672,42.7905,35100.0
2013-03-12 10:50:00,55.16,55.17,55.14,55.14,41200.0,42.7905,42.7982,42.7749,42.7749,41200.0
2013-03-12 10:55:00,55.13,55.15,55.09,55.15,35200.0,42.7672,42.7827,42.7362,42.7827,35200.0
2013-03-12 11:00:00,55.15,55.17,55.13,55.16,61600.0,42.7827,42.7982,42.7672,42.7905,61600.0
2013-03-12 11:05:00,55.17,55.18,55.11,55.16,69300.0,42.7982,42.806,42.7517,42.7905,69300.0
2013-03-12 11:10:00,55.15,55.19,55.15,55.17,40000.0,42.7827,42.8137,42.7827,42.7982,40000.0
2013-03-12 11:15:00,55.17,55.18,55.13,55.14,62100.0,42.7982,42.806,42.7672,42.7749,62100.0
2013-03-12 11:20:00,55.14,55.14,55.07,55.08,44700.0,42.7749,42.7749,42.7206,42.7284,44700.0
2013-03-12 11:25:00,55.07,55.1,55.05,55.05,38600.0,42.7206,42.7439,42.7051,42.7051,38600.0
2013-03-12 11:30:00,55.05,55.08,55.04,55.07,48800.0,42.7051,42.7284,42.6974,42.7206,48800.0
2013-03-12 11:35:00,55.07,55.09,55.04,55.04,42100.0,42.7206,42.7362,42.6974,42.6974,42100.0
2013-03-12 11:40:00,55.05,55.05,55.01,55.01,53200.0,42.7051,42.7051,42.6741,42.6741,53200.0
2013-03-12 11:45:00,55.01,55.02,54.95,54.98,88600.0,42.6741,42.6819,42.6276,42.6508,88600.0
2013-03-12 11:50:00,54.98,55.06,54.95,55.06,41900.0,42.6508,42.7129,42.6276,42.7129,41900.0
2013-03-12 11:55:00,55.05,55.1,55.04,55.09,76200.0,42.7051,42.7439,42.6974,42.7362,76200.0
2013-03-12 12:00:00,55.09,55.14,55.08,55.12,32700.0,42.7362,42.7749,42.7284,42.7594,32700.0
2013-03-12 12:05:00,55.13,55.16,55.11,55.16,24500.0,42.7672,42.7905,42.7517,42.7905,24500.0
2013-03-12 12:10:00,55.16,55.17,55.15,55.17,13300.0,42.7905,42.7982,42.7827,42.7982,13300.0
2013-03-12 12:15:00,55.17,55.18,55.16,55.17,20800.0,42.7982,42.806,42.7905,42.7982,20800.0
2013-03-12 12:20:00,55.16,55.17,55.14,55.14,29400.0,42.7905,42.7982,42.7749,42.7749,29400.0
2013-03-12 12:25:00,55.15,55.16,55.1,55.12,24800.0,42.7827,42.7905,42.7439,42.7594,24800.0
2013-03-12 12:30:00,55.13,55.14,55.11,55.13,29400.0,42.7672,42.7749,42.7517,42.7672,29400.0
2013-03-12 12:35:00,55.12,55.13,55.07,55.07,48200.0,42.7594,42.7672,42.7206,42.7206,48200.0
2013-03-12 12:40:00,55.07,55.08,55.06,55.08,18100.0,42.7206,42.7284,42.7129,42.7284,18100.0
2013-03-12 12:45:00,55.07,55.1,55.06,55.09,38300.0,42.7206,42.7439,42.7129,42.7362,38300.0
2013-03-12 12:50:00,55.09,55.1,55.07,55.09,37600.0,42.7362,42.7439,42.7206,42.7362,37600.0
2013-03-12 12:55:00,55.09,55.11,55.08,55.1,34700.0,42.7362,42.7517,42.7284,42.7439,34700.0
2013-03-12 13:00:00,55.11,55.11,55.07,55.07,17100.0,42.7517,42.7517,42.7206,42.7206,17100.0
2013-03-12 13:05:00,55.07,55.1,55.07,55.08,53300.0,42.7206,42.7439,42.7206,42.7284,53300.0
2013-03-12 13:10:00,55.08,55.11,55.07,55.11,31700.0,42.7284,42.7517,42.7206,42.7517,31700.0
2013-03-12 13:15:00,55.11,55.13,55.1,55.12,21700.0,42.7517,42.7672,42.7439,42.7594,21700.0
2013-03-12 13:20:00,55.13,55.14,55.1,55.11,31300.0,42.7672,42.7749,42.7439,42.7517,31300.0
2013-03-12 13:25:00,55.12,55.12,55.07,55.09,20900.0,42.7594,42.7594,42.7206,42.7362,20900.0
2013-03-12 13:30:00,55.09,55.11,55.07,55.11,27400.0,42.7362,42.7517,42.7206,42.7517,27400.0
2013-03-12 13:35:00,55.12,55.12,55.1,55.11,15400.0,42.7594,42.7594,42.7439,42.7517,15400.0
2013-03-12 13:40:00,55.11,55.14,55.1,55.13,25800.0,42.7517,42.7749,42.7439,42.7672,25800.0
2013-03-12 13:45:00,55.14,55.14,55.11,55.12,21600.0,42.7749,42.7749,42.7517,42.7594,21600.0
2013-03-12 13:50:00,55.11,55.12,55.07,55.07,28100.0,42.7517,42.7594,42.7206,42.7206,28100.0
2013-03-12 13:55:00,55.06,55.08,55.05,55.08,26400.0,42.7129,42.7284,42.7051,42.7284,26400.0
2013-03-12 14:00:00,55.09,55.12,55.09,55.11,16800.0,42.7362,42.7594,42.7362,42.7517,16800.0
2013-03-12 14:05:00,55.11,55.11,55.1,55.1,26900.0,42.7517,42.7517,42.7439,42.7439,26900.0
2013-03-12 14:10:00,55.1,55.1,55.03,55.04,74000.0,42.7439,42.7439,42.6896,42.6974,74000.0
2013-03-12 14:15:00,55.04,55.04,55.01,55.02,28000.0,42.6974,42.6974,42.6741,42.6819,28000.0
2013-03-12 14:20:00,55.01,55.02,54.99,55.01,57800.0,42.6741,42.6819,42.6586,42.6741,57800.0
2013-03-12 14:25:00,55.01,55.01,54.97,54.98,32900.0,42.6741,42.6741,42.6431,42.6508,32900.0
2013-03-12 14:30:00,54.99,55.01,54.97,55.0,29400.0,42.6586,42.6741,42.6431,42.6663,29400.0
2013-03-12 14:35:00,54.99,55.0,54.98,54.98,18700.0,42.6586,42.6663,42.6508,42.6508,18700.0
2013-03-12 14:40:00,54.99,55.0,54.98,55.0,22200.0,42.6586,42.6663,42.6508,42.6663,22200.0
2013-03-12 14:45:00,55.0,55.01,54.99,55.0,33400.0,42.6663,42.6741,42.6586,42.6663,33400.0
2013-03-12 14:50:00,55.01,55.02,55.0,55.02,38300.0,42.6741,42.6819,42.6663,42.6819,38300.0
2013-03-12 14:55:00,55.02,55.02,55.0,55.01,29100.0,42.6819,42.6819,42.6663,42.6741,29100.0
2013-03-12 15:00:00,55.01,55.04,55.0,55.04,32000.0,42.6741,42.6974,42.6663,42.6974,32000.0
2013-03-12 15:05:00,55.04,55.05,55.02,55.03,33400.0,42.6974,42.7051,42.6819,42.6896,33400.0
2013-03-12 15:10:00,55.03,55.06,55.02,55.06,42000.0,42.6896,42.7129,42.6819,42.7129,42000.0
2013-03-12 15:15:00,55.06,55.08,55.05,55.07,33400.0,42.7129,42.7284,42.7051,42.7206,33400.0
2013-03-12 15:20:00,55.07,55.11,55.07,55.1,48500.0,42.7206,42.7517,42.7206,42.7439,48500.0
2013-03-12 15:25:00,55.1,55.1,55.02,55.02,74900.0,42.7439,42.7439,42.6819,42.6819,74900.0
2013-03-12 15:30:00,55.03,55.03,55.01,55.02,67500.0,42.6896,42.6896,42.6741,42.6819,67500.0
2013-03-12 15:35:00,55.02,55.06,55.01,55.05,60300.0,42.6819,42.7129,42.6741,42.7051,60300.0
2013-03-12 15:40:00,55.05,55.1,55.05,55.1,57500.0,42.7051,42.7439,42.7051,42.7439,57500.0
2013-03-12 15:45:00,55.09,55.1,55.06,55.07,78100.0,42.7362,42.7439,42.7129,42.7206,78100.0
2013-03-12 15:50:00,55.07,55.07,55.03,55.05,93800.0,42.7206,42.7206,42.6896,42.7051,93800.0
2013-03-12 15:55:00,55.06,55.09,55.02,55.09,200500.0,42.7129,42.7362,42.6819,42.7362,200500.0
2013-03-13 09:30:00,55.16,55.21,55.08,55.14,82500.0,42.7905,42.8293,42.7284,42.7749,82500.0
2013-03-13 09:35:00,55.14,55.21,55.13,55.17,52700.0,42.7749,42.8293,42.7672,42.7982,52700.0
2013-03-13 09:40:00,55.17,55.21,55.05,55.12,59100.0,42.7982,42.8293,42.7051,42.7594,59100.0
2013-03-13 09:45:00,55.12,55.17,55.07,55.11,31600.0,42.7594,42.7982,42.7206,42.7517,31600.0
2013-03-13 09:50:00,55.11,55.16,55.08,55.16,34900.0,42.7517,42.7905,42.7284,42.7905,34900.0
2013-03-13 09:55:00,55.16,55.16,55.13,55.15,24800.0,42.7905,42.7905,42.7672,42.7827,24800.0
2013-03-13 10:00:00,55.16,55.17,55.12,55.12,36500.0,42.7905,42.7982,42.7594,42.7594,36500.0
2013-03-13 10:05:00,55.12,55.15,55.1,55.12,37000.0,42.7594,42.7827,42.7439,42.7594,37000.0
2013-03-13 10:10:00,55.11,55.12,55.09,55.11,31700.0,42.7517,42.7594,42.7362,42.7517,31700.0
2013-03-13 10:15:00,55.11,55.18,55.11,55.16,29900.0,42.7517,42.806,42.7517,42.7905,29900.0
2013-03-13 10:20:00,55.16,55.24,55.16,55.24,20300.0,42.7905,42.8525,42.7905,42.8525,20300.0
2013-03-13 10:25:00,55.23,55.23,55.18,55.18,24700.0,42.8448,42.8448,42.806,42.806,24700.0
2013-03-13 10:30:00,55.18,55.23,55.16,55.2,66800.0,42.806,42.8448,42.7905,42.8215,66800.0
2013-03-13 10:35:00,55.19,55.22,55.18,55.21,20900.0,42.8137,42.837,42.806,42.8293,20900.0
2013-03-13 10:40:00,55.21,55.27,55.21,55.25,39600.0,42.8293,42.8758,42.8293,42.8603,39600.0
2013-03-13 10:45:00,55.24,55.27,55.22,55.22,22600.0,42.8525,42.8758,42.837,42.837,22600.0
2013-03-13 10:50:00,55.23,55.23,55.2,55.2,25900.0,42.8448,42.8448,42.8215,42.8215,25900.0
2013-03-13 10:55:00,55.2,55.21,55.16,55.17,28600.0,42.8215,42.8293,42.7905,42.7982,28600.0
2013-03-13 11:00:00,55.17,55.19,55.14,55.15,39400.0,42.7982,42.8137,42.7749,42.7827,39400.0
2013-03-13 11:05:00,55.15,55.18,55.14,55.16,36100.0,42.7827,42.806,42.7749,42.7905,36100.0
2013-03-13 11:10:00,55.16,55.17,55.15,55.15,29000.0,42.7905,42.7982,42.7827,42.7827,29000.0
2013-03-13 11:15:00,55.15,55.16,55.14,55.15,14800.0,42.7827,42.7905,42.7749,42.7827,14800.0
2013-03-13 11:20:00,55.15,55.16,55.09,55.11,43100.0,42.7827,42.7905,42.7362,42.7517,43100.0
2013-03-13 11:25:00,55.12,55.13,55.1,55.11,22800.0,42.7594,42.7672,42.7439,42.7517,22800.0
2013-03-13 11:30:00,55.11,55.12,55.08,55.09,22600.0,42.7517,42.7594,42.7284,42.7362,22600.0
2013-03-13 11:35:00,55.09,55.1,55.08,55.09,19700.0,42.7362,42.7439,42.7284,42.7362,19700.0
2013-03-13 11:40:00,55.09,55.11,55.06,55.07,23300.0,42.7362,42.7517,42.7129,42.7206,23300.0
2013-03-13 11:45:00,55.07,55.08,55.05,55.06,18700.0,42.7206,42.7284,42.7051,42.7129,18700.0
2013-03-13 11:50:00,55.07,55.07,55.05,55.06,25700.0,42.7206,42.7206,42.7051,42.7129,25700.0
2013-03-13 11:55:00,55.07,55.07,55.03,55.03,32100.0,42.7206,42.7206,42.6896,42.6896,32100.0
2013-03-13 12:00:00,55.04,55.04,55.0,55.0,41000.0,42.6974,42.6974,42.6663,42.6663,41000.0
2013-03-13 12:05:00,55.0,55.03,55.0,55.01,41000.0,42.6663,42.6896,42.6663,42.6741,41000.0
2013-03-13 12:10:00,55.01,55.07,55.0,55.06,28600.0,42.6741,42.7206,42.6663,42.7129,28600.0
2013-03-13 12:15:00,55.05,55.09,55.04,55.05,32000.0,42.7051,42.7362,42.6974,42.7051,32000.0
2013-03-13 12:20:00,55.05,55.06,55.03,55.03,20400.0,42.7051,42.7129,42.6896,42.6896,20400.0
2013-03-13 12:25:00,55.03,55.05,55.02,55.02,35500.0,42.6896,42.7051,42.6819,42.6819,35500.0
2013-03-13 12:30:00,55.03,55.08,55.02,55.07,33500.0,42.6896,42.7284,42.6819,42.7206,33500.0
2013-03-13 12:35:00,55.07,55.12,55.05,55.11,35900.0,42.7206,42.7594,42.7051,42.7517,35900.0
2013-03-13 12:40:00,55.11,55.13,55.1,55.12,23700.0,42.7517,42.7672,42.7439,42.7594,23700.0
2013-03-13 12:45:00,55.11,55.12,55.09,55.1,30900.0,42.7517,42.7594,42.7362,42.7439,30900.0
2013-03-13 12:50:00,55.09,55.14,55.09,55.12,15300.0,42.7362,42.7749,42.7362,42.7594,15300.0
2013-03-13 12:55:00,55.12,55.13,55.09,55.1,42000.0,42.7594,42.7672,42.7362,42.7439,42000.0
2013-03-13 13:00:00,55.08,55.09,55.03,55.03,46000.0,42.7284,42.7362,42.6896,42.6896,46000.0
2013-03-13 13:05:00,55.04,55.08,55.03,55.07,45000.0,42.6974,42.7284,42.6896,42.7206,45000.0
2013-03-13 13:10:00,55.07,55.08,55.05,55.06,24800.0,42.7206,42.7284,42.7051,42.7129,24800.0
2013-03-13 13:15:00,55.06,55.09,55.05,55.07,20500.0,42.7129,42.7362,42.7051,42.7206,20500.0
2013-03-13 13:20:00,55.08,55.1,55.07,55.08,18000.0,42.7284,42.7439,42.7206,42.7284,18000.0
2013-03-13 13:25:00,55.09,55.1,55.07,55.08,25000.0,42.7362,42.7439,42.7206,42.7284,25000.0
2013-03-13 13:30:00,55.07,55.08,55.02,55.04,27800.0,42.7206,42.7284,42.6819,42.6974,27800.0
2013-03-13 13:35:00,55.04,55.06,55.03,55.05,19300.0,42.6974,42.7129,42.6896,42.7051,19300.0
2013-03-13 13:40:00,55.05,55.07,55.03,55.06,31300.0,42.7051,42.7206,42.6896,42.7129,31300.0
2013-03-13 13:45:00,55.06,55.09,55.05,55.06,31200.0,42.7129,42.7362,42.7051,42.7129,31200.0
2013-03-13 13:50:00,55.06,55.09,55.05,55.08,20300.0,42.7129,42.7362,42.7051,42.7284,20300.0
2013-03-13 13:55:00,55.09,55.11,55.08,55.1,30500.0,42.7362,42.7517,42.7284,42.7439,30500.0
2013-03-13 14:00:00,55.1,55.11,55.09,55.1,12700.0,42.7439,42.7517,42.7362,42.7439,12700.0
2013-03-13 14:05:00,55.09,55.12,55.09,55.12,28300.0,42.7362,42.7594,42.7362,42.7594,28300.0
2013-03-13 14:10:00,55.12,55.12,55.1,55.11,23200.0,42.7594,42.7594,42.7439,42.7517,23200.0
2013-03-13 14:15:00,55.11,55.11,55.06,55.07,56200.0,42.7517,42.7517,42.7129,42.7206,56200.0
2013-03-13 14:20:00,55.07,55.08,55.03,55.06,30900.0,42.7206,42.7284,42.6896,42.7129,30900.0
2013-03-13 14:25:00,55.06,55.1,55.06,55.08,40700.0,42.7129,42.7439,42.7129,42.7284,40700.0
2013-03-13 14:30:00,55.07,55.1,55.07,55.09,32600.0,42.7206,42.7439,42.7206,42.7362,32600.0
2013-03-13 14:35:00,55.09,55.09,55.03,55.04,33500.0,42.7362,42.7362,42.6896,42.6974,33500.0
2013-03-13 14:40:00,55.03,55.05,55.02,55.04,15100.0,42.6896,42.7051,42.6819,42.6974,15100.0
2013-03-13 14:45:00,55.04,55.08,55.04,55.07,18300.0,42.6974,42.7284,42.6974,42.7206,18300.0
2013-03-13 14:50:00,55.07,55.07,55.05,55.07,41600.0,42.7206,42.7206,42.7051,42.7206,41600.0
2013-03-13 14:55:00,55.07,55.09,55.06,55.08,20200.0,42.7206,42.7362,42.7129,42.7284,20200.0
2013-03-13 15:00:00,55.08,55.11,55.08,55.11,28200.0,42.7284,42.7517,42.7284,42.7517,28200.0
2013-03-13 15:05:00,55.1,55.11,55.06,55.08,35700.0,42.7439,42.7517,42.7129,42.7284,35700.0
2013-03-13 15:10:00,55.07,55.11,55.07,55.11,27900.0,42.7206,42.7517,42.7206,42.7517,27900.0
2013-03-13 15:15:00,55.1,55.13,55.1,55.1,39700.0,42.7439,42.7672,42.7439,42.7439,39700.0
2013-03-13 15:20:00,55.11,55.12,55.1,55.11,37700.0,42.7517,42.7594,42.7439,42.7517,37700.0
2013-03-13 15:25:00,55.1,55.12,55.09,55.1,95800.0,42.7439,42.7594,42.7362,42.7439,95800.0
2013-03-13 15:30:00,55.09,55.12,55.09,55.11,57900.0,42.7362,42.7594,42.7362,42.7517,57900.0
2013-03-13 15:35:00,55.12,55.12,55.09,55.1,63000.0,42.7594,42.7594,42.7362,42.7439,63000.0
2013-03-13 15:40:00,55.09,55.1,55.06,55.06,60500.0,42.7362,42.7439,42.7129,42.7129,60500.0
2013-03-13 15:45:00,55.06,55.07,55.03,55.06,114700.0,42.7129,42.7206,42.6896,42.7129,114700.0
2013-03-13 15:50:00,55.06,55.07,55.02,55.04,172000.0,42.7129,42.7206,42.6819,42.6974,172000.0
2013-03-13 15:55:00,55.05,55.08,55.03,55.06,175300.0,42.7051,42.7284,42.6896,42.7129,175300.0
2013-03-14 09:30:00,55.46,55.64,55.44,55.59,161500.0,43.0232,43.1628,43.0077,43.124,161500.0
2013-03-14 09:35:00,55.6,55.65,55.46,55.53,117400.0,43.1318,43.1706,43.0232,43.0775,117400.0
2013-03-14 09:40:00,55.54,55.57,55.4,55.51,93500.0,43.0852,43.1085,42.9766,43.062,93500.0
2013-03-14 09:45:00,55.51,55.51,55.21,55.21,73200.0,43.062,43.062,42.8293,42.8293,73200.0
2013-03-14 09:50:00,55.21,55.3,55.2,55.29,49300.0,42.8293,42.8991,42.8215,42.8913,49300.0
2013-03-14 09:55:00,55.29,55.3,55.24,55.24,26100.0,42.8913,42.8991,42.8525,42.8525,26100.0
2013-03-14 10:00:00,55.24,55.25,55.16,55.17,64000.0,42.8525,42.8603,42.7905,42.7982,64000.0
2013-03-14 10:05:00,55.16,55.2,55.13,55.15,58900.0,42.7905,42.8215,42.7672,42.7827,58900.0
2013-03-14 10:10:00,55.13,55.14,55.08,55.08,29100.0,42.7672,42.7749,42.7284,42.7284,29100.0
2013-03-14 10:15:00,55.08,55.11,55.07,55.1,33000.0,42.7284,42.7517,42.7206,42.7439,33000.0
2013-03-14 10:20:00,55.11,55.15,55.09,55.15,47900.0,42.7517,42.7827,42.7362,42.7827,47900.0
2013-03-14 10:25:00,55.15,55.25,55.15,55.25,116000.0,42.7827,42.8603,42.7827,42.8603,116000.0
2013-03-14 10:30:00,55.25,55.25,55.16,55.2,68800.0,42.8603,42.8603,42.7905,42.8215,68800.0
2013-03-14 10:35:00,55.19,55.22,55.14,55.15,28700.0,42.8137,42.837,42.7749,42.7827,28700.0
2013-03-14 10:40:00,55.14,55.16,55.07,55.07,112200.0,42.7749,42.7905,42.7206,42.7206,112200.0
2013-03-14 10:45:00,55.08,55.08,55.03,55.04,44900.0,42.7284,42.7284,42.6896,42.6974,44900.0
2013-03-14 10:50:00,55.04,55.05,55.01,55.04,63200.0,42.6974,42.7051,42.6741,42.6974,63200.0
2013-03-14 10:55:00,55.04,55.04,54.98,54.98,71500.0,42.6974,42.6974,42.6508,42.6508,71500.0
2013-03-14 11:00:00,54.98,55.02,54.98,55.01,29900.0,42.6508,42.6819,42.6508,42.6741,29900.0
2013-03-14 11:05:00,55.02,55.03,54.96,54.97,55200.0,42.6819,42.6896,42.6353,42.6431,55200.0
2013-03-14 11:10:00,54.97,54.98,54.92,54.95,54000.0,42.6431,42.6508,42.6043,42.6276,54000.0
2013-03-14 11:15:00,54.95,54.99,54.95,54.97,31400.0,42.6276,42.6586,42.6276,42.6431,31400.0
2013-03-14 11:20:00,54.97,54.98,54.96,54.97,26300.0,42.6431,42.6508,42.6353,42.6431,26300.0
2013-03-14 11:25:00,54.96,54.97,54.94,54.94,33100.0,42.6353,42.6431,42.6198,42.6198,33100.0
2013-03-14 11:30:00,54.94,54.98,54.94,54.97,24100.0,42.6198,42.6508,42.6198,42.6431,24100.0
2013-03-14 11:35:00,54.98,55.05,54.98,55.04,50900.0,42.6508,42.7051,42.6508,42.6974,50900.0
2013-03-14 11:40:00,55.03,55.08,55.03,55.08,33800.0,42.6896,42.7284,42.6896,42.7284,33800.0
2013-03-14 11:45:00,55.08,55.09,55.03,55.05,53000.0,42.7284,42.7362,42.6896,42.7051,53000.0
2013-03-14 11:50:00,55.05,55.1,55.04,55.08,19800.0,42.7051,42.7439,42.6974,42.7284,19800.0
2013-03-14 11:55:00,55.08,55.11,55.08,55.1,20500.0,42.7284,42.7517,42.7284,42.7439,20500.0
2013-03-14 12:00:00,55.1,55.11,55.03,55.03,35300.0,42.7439,42.7517,42.6896,42.6896,35300.0
2013-03-14 12:05:00,55.03,55.06,55.03,55.05,52900.0,42.6896,42.7129,42.6896,42.7051,52900.0
2013-03-14 12:10:00,55.04,55.07,55.04,55.07,58000.0,42.6974,42.7206,42.6974,42.7206,58000.0
2013-03-14 12:15:00,55.06,55.08,55.04,55.06,52400.0,42.7129,42.7284,42.6974,42.7129,52400.0
2013-03-14 12:20:00,55.05,55.07,55.03,55.04,19200.0,42.7051,42.7206,42.6896,42.6974,19200.0
2013-03-14 12:25:00,55.04,55.06,55.01,55.06,43800.0,42.6974,42.7129,42.6741,42.7129,43800.0
2013-03-14 12:30:00,55.06,55.07,55.05,55.06,27500.0,42.7129,42.7206,42.7051,42.7129,27500.0
2013-03-14 12:35:00,55.07,55.07,55.05,55.05,31400.0,42.7206,42.7206,42.7051,42.7051,31400.0
2013-03-14 12:40:00,55.05,55.07,55.04,55.07,34200.0,42.7051,42.7206,42.6974,42.7206,34200.0
2013-03-14 12:45:00,55.07,55.07,55.0,55.0,22000.0,42.7206,42.7206,42.6663,42.6663,22000.0
2013-03-14 12:50:00,55.01,55.04,55.0,55.03,42100.0,42.6741,42.6974,42.6663,42.6896,42100.0
2013-03-14 12:55:00,55.03,55.04,55.02,55.03,15700.0,42.6896,42.6974,42.6819,42.6896,15700.0
2013-03-14 13:00:00,55.03,55.1,55.03,55.09,90400.0,42.6896,42.7439,42.6896,42.7362,90400.0
2013-03-14 13:05:00,55.1,55.1,54.99,55.0,73900.0,42.7439,42.7439,42.6586,42.6663,73900.0
2013-03-14 13:10:00,55.0,55.01,54.97,54.97,27600.0,42.6663,42.6741,42.6431,42.6431,27600.0
2013-03-14 13:15:00,54.97,55.02,54.97,55.0,34500.0,42.6431,42.6819,42.6431,42.6663,34500.0
2013-03-14 13:20:00,55.0,55.01,54.99,54.99,17700.0,42.6663,42.6741,42.6586,42.6586,17700.0
2013-03-14 13:25:00,55.0,55.0,54.91,54.91,79200.0,42.6663,42.6663,42.5965,42.5965,79200.0
2013-03-14 13:30:00,54.91,54.92,54.88,54.89,47500.0,42.5965,42.6043,42.5733,42.581,47500.0
2013-03-14 13:35:00,54.89,54.92,54.88,54.91,27100.0,42.581,42.6043,42.5733,42.5965,27100.0
2013-03-14 13:40:00,54.9,54.91,54.85,54.85,52400.0,42.5888,42.5965,42.55,42.55,52400.0
2013-03-14 13:45:00,54.86,54.88,54.85,54.85,31400.0,42.5577,42.5733,42.55,42.55,31400.0
2013-03-14 13:50:00,54.86,54.86,54.81,54.82,41500.0,42.5577,42.5577,42.5189,42.5267,41500.0
2013-03-14 13:55:00,54.82,54.84,54.81,54.81,91700.0,42.5267,42.5422,42.5189,42.5189,91700.0
2013-03-14 14:00:00,54.82,54.85,54.81,54.84,45200.0,42.5267,42.55,42.5189,42.5422,45200.0
2013-03-14 14:05:00,54.85,54.85,54.81,54.82,54900.0,42.55,42.55,42.5189,42.5267,54900.0
2013-03-14 14:10:00,54.82,54.85,54.82,54.85,35500.0,42.5267,42.55,42.5267,42.55,35500.0
2013-03-14 14:15:00,54.84,54.88,54.83,54.88,31900.0,42.5422,42.5733,42.5345,42.5733,31900.0
2013-03-14 14:20:00,54.88,54.88,54.86,54.86,32100.0,42.5733,42.5733,42.5577,42.5577,32100.0
2013-03-14 14:25:00,54.86,54.89,54.86,54.88,43300.0,42.5577,42.581,42.5577,42.5733,43300.0
2013-03-14 14:30:00,54.88,54.89,54.85,54.85,58300.0,42.5733,42.581,42.55,42.55,58300.0
2013-03-14 14:35:00,54.86,54.89,54.85,54.89,24800.0,42.5577,42.581,42.55,42.581,24800.0
2013-03-14 14:40:00,54.89,54.91,54.89,54.9,76700.0,42.581,42.5965,42.581,42.5888,76700.0
2013-03-14 14:45:00,54.9,54.91,54.86,54.86,46800.0,42.5888,42.5965,42.5577,42.5577,46800.0
2013-03-14 14:50:00,54.87,54.87,54.85,54.87,38900.0,42.5655,42.5655,42.55,42.5655,38900.0
2013-03-14 14:55:00,54.87,54.87,54.86,54.87,14100.0,42.5655,42.5655,42.5577,42.5655,14100.0
2013-03-14 15:00:00,54.86,54.88,54.86,54.88,33700.0,42.5577,42.5733,42.5577,42.5733,33700.0
2013-03-14 15:05:00,54.88,54.92,54.87,54.91,59400.0,42.5733,42.6043,42.5655,42.5965,59400.0
2013-03-14 15:10:00,54.91,54.92,54.9,54.92,56900.0,42.5965,42.6043,42.5888,42.6043,56900.0
2013-03-14 15:15:00,54.92,54.92,54.91,54.91,33600.0,42.6043,42.6043,42.5965,42.5965,33600.0
2013-03-14 15:20:00,54.91,54.93,54.9,54.92,73700.0,42.5965,42.612,42.5888,42.6043,73700.0
2013-03-14 15:25:00,54.93,54.93,54.91,54.91,44000.0,42.612,42.612,42.5965,42.5965,44000.0
2013-03-14 15:30:00,54.91,54.98,54.91,54.97,82100.0,42.5965,42.6508,42.5965,42.6431,82100.0
2013-03-14 15:35:00,54.96,55.05,54.96,55.05,107100.0,42.6353,42.7051,42.6353,42.7051,107100.0
2013-03-14 15:40:00,55.05,55.05,54.98,54.98,104100.0,42.7051,42.7051,42.6508,42.6508,104100.0
2013-03-14 15:45:00,54.99,55.05,54.98,55.05,158700.0,42.6586,42.7051,42.6508,42.7051,158700.0
2013-03-14 15:50:00,55.05,55.05,55.02,55.02,107300.0,42.7051,42.7051,42.6819,42.6819,107300.0
2013-03-14 15:55:00,55.03,55.07,55.02,55.07,456300.0,42.6896,42.7206,42.6819,42.7206,456300.0
2013-03-15 09:30:00,54.68,54.89,54.58,54.73,1422600.0,42.4181,42.581,42.3405,42.4569,1422600.0
2013-03-15 09:35:00,54.73,54.77,54.68,54.75,62800.0,42.4569,42.4879,42.4181,42.4724,62800.0
2013-03-15 09:40:00,54.74,54.77,54.65,54.69,75400.0,42.4646,42.4879,42.3948,42.4259,75400.0
2013-03-15 09:45:00,54.68,54.7,54.61,54.65,63700.0,42.4181,42.4336,42.3638,42.3948,63700.0
2013-03-15 09:50:00,54.65,54.66,54.53,54.55,61400.0,42.3948,42.4026,42.3017,42.3173,61400.0
2013-03-15 09:55:00,54.55,54.56,54.39,54.41,102000.0,42.3173,42.325,42.1931,42.2086,102000.0
2013-03-15 10:00:00,54.42,54.54,54.4,54.51,80800.0,42.2164,42.3095,42.2009,42.2862,80800.0
2013-03-15 10:05:00,54.5,54.5,54.45,54.49,62800.0,42.2785,42.2785,42.2397,42.2707,62800.0
2013-03-15 10:10:00,54.5,54.55,54.48,54.54,174100.0,42.2785,42.3173,42.263,42.3095,174100.0
2013-03-15 10:15:00,54.53,54.6,54.52,54.6,49100.0,42.3017,42.356,42.294,42.356,49100.0
2013-03-15 10:20:00,54.6,54.65,54.59,54.63,31400.0,42.356,42.3948,42.3483,42.3793,31400.0
2013-03-15 10:25:00,54.63,54.65,54.61,54.61,34000.0,42.3793,42.3948,42.3638,42.3638,34000.0
2013-03-15 10:30:00,54.62,54.66,54.6,54.66,47200.0,42.3716,42.4026,42.356,42.4026,47200.0
2013-03-15 10:35:00,54.65,54.7,54.65,54.68,39000.0,42.3948,42.4336,42.3948,42.4181,39000.0
2013-03-15 10:40:00,54.68,54.75,54.65,54.75,50500.0,42.4181,42.4724,42.3948,42.4724,50500.0
2013-03-15 10:45:00,54.75,54.84,54.75,54.84,64000.0,42.4724,42.5422,42.4724,42.5422,64000.0
2013-03-15 10:50:00,54.84,54.86,54.76,54.76,28900.0,42.5422,42.5577,42.4802,42.4802,28900.0
2013-03-15 10:55:00,54.76,54.79,54.73,54.79,25200.0,42.4802,42.5034,42.4569,42.5034,25200.0
2013-03-15 11:00:00,54.79,54.8,54.75,54.79,33500.0,42.5034,42.5112,42.4724,42.5034,33500.0
2013-03-15 11:05:00,54.79,54.8,54.74,54.77,36700.0,42.5034,42.5112,42.4646,42.4879,36700.0
2013-03-15 11:10:00,54.77,54.8,54.74,54.74,33600.0,42.4879,42.5112,42.4646,42.4646,33600.0
2013-03-15 11:15:00,54.74,54.77,54.71,54.76,29900.0,42.4646,42.4879,42.4414,42.4802,29900.0
2013-03-15 11:20:00,54.76,54.83,54.76,54.83,30500.0,42.4802,42.5345,42.4802,42.5345,30500.0
2013-03-15 11:25:00,54.83,54.86,54.82,54.82,29000.0,42.5345,42.5577,42.5267,42.5267,29000.0
2013-03-15 11:30:00,54.82,54.88,54.82,54.87,34700.0,42.5267,42.5733,42.5267,42.5655,34700.0
2013-03-15 11:35:00,54.88,54.91,54.86,54.87,36700.0,42.5733,42.5965,42.5577,42.5655,36700.0
2013-03-15 11:40:00,54.88,54.88,54.83,54.84,38700.0,42.5733,42.5733,42.5345,42.5422,38700.0
2013-03-15 11:45:00,54.84,54.85,54.81,54.81,37000.0,42.5422,42.55,42.5189,42.5189,37000.0
2013-03-15 11:50:00,54.81,54.89,54.8,54.88,40800.0,42.5189,42.581,42.5112,42.5733,40800.0
2013-03-15 11:55:00,54.88,54.9,54.87,54.89,37500.0,42.5733,42.5888,42.5655,42.581,37500.0
2013-03-15 12:00:00,54.88,54.89,54.87,54.88,21800.0,42.5733,42.581,42.5655,42.5733,21800.0
2013-03-15 12:05:00,54.88,54.91,54.88,54.91,29900.0,42.5733,42.5965,42.5733,42.5965,29900.0
2013-03-15 12:10:00,54.9,54.91,54.84,54.85,34300.0,42.5888,42.5965,42.5422,42.55,34300.0
2013-03-15 12:15:00,54.84,54.85,54.82,54.84,29300.0,42.5422,42.55,42.5267,42.5422,29300.0
2013-03-15 12:20:00,54.84,54.88,54.84,54.88,20800.0,42.5422,42.5733,42.5422,42.5733,20800.0
2013-03-15 12:25:00,54.87,54.91,54.87,54.91,23100.0,42.5655,42.5965,42.5655,42.5965,23100.0
2013-03-15 12:30:00,54.9,54.93,54.88,54.89,39600.0,42.5888,42.612,42.5733,42.581,39600.0
2013-03-15 12:35:00,54.89,54.9,54.87,54.89,18000.0,42.581,42.5888,42.5655,42.581,18000.0
2013-03-15 12:40:00,54.89,54.92,54.89,54.92,15100.0,42.581,42.6043,42.581,42.6043,15100.0
2013-03-15 12:45:00,54.91,54.96,54.91,54.95,55200.0,42.5965,42.6353,42.5965,42.6276,55200.0
2013-03-15 12:50:00,54.95,54.96,54.91,54.91,30300.0,42.6276,42.6353,42.5965,42.5965,30300.0
2013-03-15 12:55:00,54.91,54.94,54.89,54.91,40000.0,42.5965,42.6198,42.581,42.5965,40000.0
2013-03-15 13:00:00,54.9,54.95,54.9,54.93,27700.0,42.5888,42.6276,42.5888,42.612,27700.0
2013-03-15 13:05:00,54.94,54.96,54.92,54.93,28100.0,42.6198,42.6353,42.6043,42.612,28100.0
2013-03-15 13:10:00,54.93,54.96,54.92,54.93,45200.0,42.612,42.6353,42.6043,42.612,45200.0
2013-03-15 13:15:00,54.92,54.95,54.92,54.94,40600.0,42.6043,42.6276,42.6043,42.6198,40600.0
2013-03-15 13:20:00,54.93,54.94,54.93,54.94,13500.0,42.612,42.6198,42.612,42.6198,13500.0
2013-03-15 13:25:00,54.93,54.94,54.89,54.89,73500.0,42.612,42.6198,42.581,42.581,73500.0
2013-03-15 13:30:00,54.89,54.9,54.86,54.87,20800.0,42.581,42.5888,42.5577,42.5655,20800.0
2013-03-15 13:35:00,54.87,54.9,54.85,54.9,25500.0,42.5655,42.5888,42.55,42.5888,25500.0
2013-03-15 13:40:00,54.89,54.9,54.86,54.86,20000.0,42.581,42.5888,42.5577,42.5577,20000.0
2013-03-15 13:45:00,54.86,54.87,54.85,54.86,15300.0,42.5577,42.5655,42.55,42.5577,15300.0
2013-03-15 13:50:00,54.86,54.87,54.85,54.86,13800.0,42.5577,42.5655,42.55,42.5577,13800.0
2013-03-15 13:55:00,54.86,54.9,54.86,54.88,32400.0,42.5577,42.5888,42.5577,42.5733,32400.0
2013-03-15 14:00:00,54.88,54.91,54.88,54.9,25000.0,42.5733,42.5965,42.5733,42.5888,25000.0
2013-03-15 14:05:00,54.91,54.92,54.87,54.88,34700.0,42.5965,42.6043,42.5655,42.5733,34700.0
2013-03-15 14:10:00,54.87,54.9,54.86,54.86,25800.0,42.5655,42.5888,42.5577,42.5577,25800.0
2013-03-15 14:15:00,54.86,54.87,54.84,54.85,27500.0,42.5577,42.5655,42.5422,42.55,27500.0
2013-03-15 14:20:00,54.86,54.88,54.84,54.87,31800.0,42.5577,42.5733,42.5422,42.5655,31800.0
2013-03-15 14:25:00,54.86,54.87,54.83,54.83,41800.0,42.5577,42.5655,42.5345,42.5345,41800.0
2013-03-15 14:30:00,54.84,54.84,54.82,54.82,25900.0,42.5422,42.5422,42.5267,42.5267,25900.0
2013-03-15 14:35:00,54.83,54.83,54.79,54.83,44400.0,42.5345,42.5345,42.5034,42.5345,44400.0
2013-03-15 14:40:00,54.82,54.83,54.82,54.82,34200.0,42.5267,42.5345,42.5267,42.5267,34200.0
2013-03-15 14:45:00,54.83,54.83,54.8,54.8,38200.0,42.5345,42.5345,42.5112,42.5112,38200.0
2013-03-15 14:50:00,54.8,54.83,54.8,54.83,49200.0,42.5112,42.5345,42.5112,42.5345,49200.0
2013-03-15 14:55:00,54.83,54.84,54.81,54.81,76400.0,42.5345,42.5422,42.5189,42.5189,76400.0
2013-03-15 15:00:00,54.82,54.89,54.81,54.88,40000.0,42.5267,42.581,42.5189,42.5733,40000.0
2013-03-15 15:05:00,54.88,54.91,54.87,54.91,34100.0,42.5733,42.5965,42.5655,42.5965,34100.0
2013-03-15 15:10:00,54.91,54.92,54.9,54.91,60200.0,42.5965,42.6043,42.5888,42.5965,60200.0
2013-03-15 15:15:00,54.92,54.92,54.88,54.91,54400.0,42.6043,42.6043,42.5733,42.5965,54400.0
2013-03-15 15:20:00,54.91,54.91,54.82,54.82,78200.0,42.5965,42.5965,42.5267,42.5267,78200.0
2013-03-15 15:25:00,54.82,54.86,54.82,54.85,40900.0,42.5267,42.5577,42.5267,42.55,40900.0
2013-03-15 15:30:00,54.85,54.86,54.84,54.86,59400.0,42.55,42.5577,42.5422,42.5577,59400.0
2013-03-15 15:35:00,54.86,54.87,54.85,54.86,68000.0,42.5577,42.5655,42.55,42.5577,68000.0
2013-03-15 15:40:00,54.86,54.87,54.78,54.79,170300.0,42.5577,42.5655,42.4957,42.5034,170300.0
2013-03-15 15:45:00,54.79,54.83,54.79,54.83,236500.0,42.5034,42.5345,42.5034,42.5345,236500.0
2013-03-15 15:50:00,54.82,54.83,54.78,54.79,273900.0,42.5267,42.5345,42.4957,42.5034,273900.0
2013-03-15 15:55:00,54.79,54.9,54.77,54.88,915800.0,42.5034,42.5888,42.4879,42.5733,915800.0
2013-03-18 09:30:00,54.63,54.83,54.61,54.76,104400.0,42.3793,42.5345,42.3638,42.4802,104400.0
2013-03-18 09:35:00,54.71,54.8,54.62,54.77,45800.0,42.4414,42.5112,42.3716,42.4879,45800.0
2013-03-18 09:40:00,54.77,54.77,54.66,54.69,51600.0,42.4879,42.4879,42.4026,42.4259,51600.0
2013-03-18 09:45:00,54.68,54.68,54.63,54.67,39000.0,42.4181,42.4181,42.3793,42.4103,39000.0
2013-03-18 09:50:00,54.67,54.7,54.63,54.69,43100.0,42.4103,42.4336,42.3793,42.4259,43100.0
2013-03-18 09:55:00,54.68,54.73,54.67,54.73,46400.0,42.4181,42.4569,42.4103,42.4569,46400.0
2013-03-18 10:00:00,54.72,54.87,54.72,54.76,121300.0,42.4491,42.5655,42.4491,42.4802,121300.0
2013-03-18 10:05:00,54.76,54.81,54.75,54.76,50300.0,42.4802,42.5189,42.4724,42.4802,50300.0
2013-03-18 10:10:00,54.76,54.84,54.75,54.83,75300.0,42.4802,42.5422,42.4724,42.5345,75300.0
2013-03-18 10:15:00,54.84,54.87,54.82,54.83,48800.0,42.5422,42.5655,42.5267,42.5345,48800.0
2013-03-18 10:20:00,54.83,54.84,54.76,54.77,40000.0,42.5345,42.5422,42.4802,42.4879,40000.0
2013-03-18 10:25:00,54.77,54.86,54.77,54.81,29500.0,42.4879,42.5577,42.4879,42.5189,29500.0
2013-03-18 10:30:00,54.82,54.89,54.82,54.87,35400.0,42.5267,42.581,42.5267,42.5655,35400.0
2013-03-18 10:35:00,54.87,54.91,54.86,54.88,58200.0,42.5655,42.5965,42.5577,42.5733,58200.0
2013-03-18 10:40:00,54.88,54.91,54.85,54.85,51800.0,42.5733,42.5965,42.55,42.55,51800.0
2013-03-18 10:45:00,54.85,54.89,54.82,54.84,48000.0,42.55,42.581,42.5267,42.5422,48000.0
2013-03-18 10:50:00,54.84,54.9,54.83,54.86,41000.0,42.5422,42.5888,42.5345,42.5577,41000.0
2013-03-18 10:55:00,54.85,54.89,54.82,54.82,48000.0,42.55,42.581,42.5267,42.5267,48000.0
2013-03-18 11:00:00,54.82,54.86,54.8,54.86,38000.0,42.5267,42.5577,42.5112,42.5577,38000.0
2013-03-18 11:05:00,54.87,54.87,54.82,54.84,39600.0,42.5655,42.5655,42.5267,42.5422,39600.0
2013-03-18 11:10:00,54.84,54.88,54.83,54.87,36000.0,42.5422,42.5733,42.5345,42.5655,36000.0
2013-03-18 11:15:00,54.88,54.9,54.85,54.87,74500.0,42.5733,42.5888,42.55,42.5655,74500.0
2013-03-18 11:20:00,54.87,54.88,54.84,54.87,24600.0,42.5655,42.5733,42.5422,42.5655,24600.0
2013-03-18 11:25:00,54.87,54.88,54.82,54.82,23000.0,42.5655,42.5733,42.5267,42.5267,23000.0
2013-03-18 11:30:00,54.82,54.85,54.77,54.78,29600.0,42.5267,42.55,42.4879,42.4957,29600.0
2013-03-18 11:35:00,54.77,54.8,54.77,54.78,20300.0,42.4879,42.5112,42.4879,42.4957,20300.0
2013-03-18 11:40:00,54.78,54.81,54.77,54.77,30500.0,42.4957,42.5189,42.4879,42.4879,30500.0
2013-03-18 11:45:00,54.78,54.83,54.78,54.82,43000.0,42.4957,42.5345,42.4957,42.5267,43000.0
2013-03-18 11:50:00,54.82,54.83,54.81,54.81,19300.0,42.5267,42.5345,42.5189,42.5189,19300.0
2013-03-18 11:55:00,54.81,54.85,54.81,54.84,28800.0,42.5189,42.55,42.5189,42.5422,28800.0
2013-03-18 12:00:00,54.84,54.89,54.84,54.86,27500.0,42.5422,42.581,42.5422,42.5577,27500.0
2013-03-18 12:05:00,54.86,54.91,54.85,54.91,26400.0,42.5577,42.5965,42.55,42.5965,26400.0
2013-03-18 12:10:00,54.9,54.94,54.89,54.89,36200.0,42.5888,42.6198,42.581,42.581,36200.0
2013-03-18 12:15:00,54.89,54.95,54.89,54.92,33100.0,42.581,42.6276,42.581,42.6043,33100.0
2013-03-18 12:20:00,54.91,54.95,54.89,54.93,24200.0,42.5965,42.6276,42.581,42.612,24200.0
2013-03-18 12:25:00,54.93,54.95,54.91,54.92,23700.0,42.612,42.6276,42.5965,42.6043,23700.0
2013-03-18 12:30:00,54.91,54.92,54.87,54.88,30700.0,42.5965,42.6043,42.5655,42.5733,30700.0
2013-03-18 12:35:00,54.87,54.88,54.85,54.86,21100.0,42.5655,42.5733,42.55,42.5577,21100.0
2013-03-18 12:40:00,54.86,54.88,54.84,54.84,22700.0,42.5577,42.5733,42.5422,42.5422,22700.0
2013-03-18 12:45:00,54.84,54.85,54.78,54.78,27300.0,42.5422,42.55,42.4957,42.4957,27300.0
2013-03-18 12:50:00,54.78,54.8,54.76,54.8,32300.0,42.4957,42.5112,42.4802,42.5112,32300.0
2013-03-18 12:55:00,54.79,54.84,54.79,54.82,37400.0,42.5034,42.5422,42.5034,42.5267,37400.0
2013-03-18 13:00:00,54.82,54.82,54.79,54.8,12700.0,42.5267,42.5267,42.5034,42.5112,12700.0
2013-03-18 13:05:00,54.79,54.81,54.79,54.8,31700.0,42.5034,42.5189,42.5034,42.5112,31700.0
2013-03-18 13:10:00,54.8,54.81,54.79,54.8,12900.0,42.5112,42.5189,42.5034,42.5112,12900.0
2013-03-18 13:15:00,54.8,54.82,54.79,54.8,31000.0,42.5112,42.5267,42.5034,42.5112,31000.0
2013-03-18 13:20:00,54.8,54.8,54.78,54.78,18900.0,42.5112,42.5112,42.4957,42.4957,18900.0
2013-03-18 13:25:00,54.78,54.8,54.73,54.73,30100.0,42.4957,42.5112,42.4569,42.4569,30100.0
2013-03-18 13:30:00,54.74,54.75,54.71,54.71,18100.0,42.4646,42.4724,42.4414,42.4414,18100.0
2013-03-18 13:35:00,54.71,54.72,54.69,54.72,25200.0,42.4414,42.4491,42.4259,42.4491,25200.0
2013-03-18 13:40:00,54.72,54.75,54.71,54.75,17800.0,42.4491,42.4724,42.4414,42.4724,17800.0
2013-03-18 13:45:00,54.74,54.75,54.73,54.74,22300.0,42.4646,42.4724,42.4569,42.4646,22300.0
2013-03-18 13:50:00,54.75,54.75,54.71,54.73,50900.0,42.4724,42.4724,42.4414,42.4569,50900.0
2013-03-18 13:55:00,54.72,54.73,54.69,54.7,35500.0,42.4491,42.4569,42.4259,42.4336,35500.0
2013-03-18 14:00:00,54.69,54.7,54.67,54.68,28500.0,42.4259,42.4336,42.4103,42.4181,28500.0
2013-03-18 14:05:00,54.68,54.7,54.67,54.68,25500.0,42.4181,42.4336,42.4103,42.4181,25500.0
2013-03-18 14:10:00,54.69,54.71,54.67,54.7,33000.0,42.4259,42.4414,42.4103,42.4336,33000.0
2013-03-18 14:15:00,54.71,54.74,54.71,54.72,30800.0,42.4414,42.4646,42.4414,42.4491,30800.0
2013-03-18 14:20:00,54.73,54.73,54.7,54.72,31000.0,42.4569,42.4569,42.4336,42.4491,31000.0
2013-03-18 14:25:00,54.71,54.72,54.68,54.71,41000.0,42.4414,42.4491,42.4181,42.4414,41000.0
2013-03-18 14:30:00,54.71,54.75,54.71,54.71,42900.0,42.4414,42.4724,42.4414,42.4414,42900.0
2013-03-18 14:35:00,54.71,54.73,54.69,54.71,42400.0,42.4414,42.4569,42.4259,42.4414,42400.0
2013-03-18 14:40:00,54.71,54.75,54.69,54.75,37500.0,42.4414,42.4724,42.4259,42.4724,37500.0
2013-03-18 14:45:00,54.75,54.75,54.7,54.74,36700.0,42.4724,42.4724,42.4336,42.4646,36700.0
2013-03-18 14:50:00,54.75,54.75,54.69,54.73,39500.0,42.4724,42.4724,42.4259,42.4569,39500.0
2013-03-18 14:55:00,54.73,54.74,54.68,54.69,34900.0,42.4569,42.4646,42.4181,42.4259,34900.0
2013-03-18 15:00:00,54.68,54.7,54.63,54.65,56200.0,42.4181,42.4336,42.3793,42.3948,56200.0
2013-03-18 15:05:00,54.64,54.66,54.64,54.65,35000.0,42.3871,42.4026,42.3871,42.3948,35000.0
2013-03-18 15:10:00,54.65,54.7,54.65,54.68,71400.0,42.3948,42.4336,42.3948,42.4181,71400.0
2013-03-18 15:15:00,54.68,54.71,54.61,54.66,73100.0,42.4181,42.4414,42.3638,42.4026,73100.0
2013-03-18 15:20:00,54.66,54.67,54.63,54.66,56000.0,42.4026,42.4103,42.3793,42.4026,56000.0
2013-03-18 15:25:00,54.65,54.66,54.56,54.59,63500.0,42.3948,42.4026,42.325,42.3483,63500.0
2013-03-18 15:30:00,54.58,54.6,54.57,54.6,59200.0,42.3405,42.356,42.3328,42.356,59200.0
2013-03-18 15:35:00,54.6,54.6,54.54,54.57,94300.0,42.356,42.356,42.3095,42.3328,94300.0
2013-03-18 15:40:00,54.57,54.6,54.54,54.58,77300.0,42.3328,42.356,42.3095,42.3405,77300.0
2013-03-18 15:45:00,54.58,54.62,54.55,54.61,81200.0,42.3405,42.3716,42.3173,42.3638,81200.0
2013-03-18 15:50:00,54.61,54.61,54.58,54.6,116200.0,42.3638,42.3638,42.3405,42.356,116200.0
2013-03-18 15:55:00,54.61,54.66,54.61,54.66,164500.0,42.3638,42.4026,42.3638,42.4026,164500.0
2013-03-19 09:30:00,54.83,54.88,54.68,54.72,51900.0,42.5345,42.5733,42.4181,42.4491,51900.0
2013-03-19 09:35:00,54.73,54.84,54.72,54.74,33600.0,42.4569,42.5422,42.4491,42.4646,33600.0
2013-03-19 09:40:00,54.75,54.75,54.68,54.72,21900.0,42.4724,42.4724,42.4181,42.4491,21900.0
2013-03-19 09:45:00,54.72,54.77,54.71,54.77,20700.0,42.4491,42.4879,42.4414,42.4879,20700.0
2013-03-19 09:50:00,54.77,54.82,54.73,54.82,29700.0,42.4879,42.5267,42.4569,42.5267,29700.0
2013-03-19 09:55:00,54.83,54.86,54.76,54.82,61000.0,42.5345,42.5577,42.4802,42.5267,61000.0
2013-03-19 10:00:00,54.82,54.88,54.82,54.86,56100.0,42.5267,42.5733,42.5267,42.5577,56100.0
2013-03-19 10:05:00,54.85,54.87,54.8,54.87,74100.0,42.55,42.5655,42.5112,42.5655,74100.0
2013-03-19 10:10:00,54.86,54.89,54.85,54.89,19300.0,42.5577,42.581,42.55,42.581,19300.0
2013-03-19 10:15:00,54.89,54.89,54.86,54.87,25700.0,42.581,42.581,42.5577,42.5655,25700.0
2013-03-19 10:20:00,54.87,54.92,54.86,54.87,40200.0,42.5655,42.6043,42.5577,42.5655,40200.0
2013-03-19 10:25:00,54.87,54.88,54.81,54.87,41100.0,42.5655,42.5733,42.5189,42.5655,41100.0
2013-03-19 10:30:00,54.87,54.89,54.83,54.86,61300.0,42.5655,42.581,42.5345,42.5577,61300.0
2013-03-19 10:35:00,54.86,54.87,54.8,54.82,32200.0,42.5577,42.5655,42.5112,42.5267,32200.0
2013-03-19 10:40:00,54.81,54.87,54.8,54.85,32500.0,42.5189,42.5655,42.5112,42.55,32500.0
2013-03-19 10:45:00,54.84,54.85,54.76,54.79,32600.0,42.5422,42.55,42.4802,42.5034,32600.0
2013-03-19 10:50:00,54.79,54.84,54.79,54.82,33000.0,42.5034,42.5422,42.5034,42.5267,33000.0
2013-03-19 10:55:00,54.82,54.84,54.8,54.84,27600.0,42.5267,42.5422,42.5112,42.5422,27600.0
2013-03-19 11:00:00,54.84,54.85,54.75,54.8,36100.0,42.5422,42.55,42.4724,42.5112,36100.0
2013-03-19 11:05:00,54.79,54.8,54.75,54.78,50200.0,42.5034,42.5112,42.4724,42.4957,50200.0
2013-03-19 11:10:00,54.78,54.85,54.78,54.84,53700.0,42.4957,42.55,42.4957,42.5422,53700.0
2013-03-19 11:15:00,54.84,54.93,54.84,54.93,38200.0,42.5422,42.612,42.5422,42.612,38200.0
2013-03-19 11:20:00,54.93,54.95,54.91,54.93,28800.0,42.612,42.6276,42.5965,42.612,28800.0
2013-03-19 11:25:00,54.93,54.94,54.92,54.94,20500.0,42.612,42.6198,42.6043,42.6198,20500.0
2013-03-19 11:30:00,54.93,54.96,54.91,54.95,47500.0,42.612,42.6353,42.5965,42.6276,47500.0
2013-03-19 11:35:00,54.94,54.95,54.9,54.9,28900.0,42.6198,42.6276,42.5888,42.5888,28900.0
2013-03-19 11:40:00,54.9,54.93,54.89,54.91,21700.0,42.5888,42.612,42.581,42.5965,21700.0
2013-03-19 11:45:00,54.92,54.93,54.8,54.82,29100.0,42.6043,42.612,42.5112,42.5267,29100.0
2013-03-19 11:50:00,54.81,54.81,54.7,54.74,33800.0,42.5189,42.5189,42.4336,42.4646,33800.0
2013-03-19 11:55:00,54.74,54.75,54.6,54.64,35400.0,42.4646,42.4724,42.356,42.3871,35400.0
2013-03-19 12:00:00,54.64,54.66,54.62,54.65,22300.0,42.3871,42.4026,42.3716,42.3948,22300.0
2013-03-19 12:05:00,54.65,54.65,54.58,54.58,15300.0,42.3948,42.3948,42.3405,42.3405,15300.0
2013-03-19 12:10:00,54.58,54.58,54.53,54.58,30400.0,42.3405,42.3405,42.3017,42.3405,30400.0
2013-03-19 12:15:00,54.58,54.58,54.51,54.57,15000.0,42.3405,42.3405,42.2862,42.3328,15000.0
2013-03-19 12:20:00,54.58,54.62,54.57,54.62,39400.0,42.3405,42.3716,42.3328,42.3716,39400.0
2013-03-19 12:25:00,54.62,54.69,54.6,54.68,33300.0,42.3716,42.4259,42.356,42.4181,33300.0
2013-03-19 12:30:00,54.67,54.67,54.61,54.61,28300.0,42.4103,42.4103,42.3638,42.3638,28300.0
2013-03-19 12:35:00,54.62,54.64,54.61,54.64,19400.0,42.3716,42.3871,42.3638,42.3871,19400.0
2013-03-19 12:40:00,54.63,54.7,54.63,54.7,34700.0,42.3793,42.4336,42.3793,42.4336,34700.0
2013-03-19 12:45:00,54.7,54.71,54.63,54.64,56600.0,42.4336,42.4414,42.3793,42.3871,56600.0
2013-03-19 12:50:00,54.63,54.64,54.6,54.61,17900.0,42.3793,42.3871,42.356,42.3638,17900.0
2013-03-19 12:55:00,54.61,54.65,54.61,54.65,15000.0,42.3638,42.3948,42.3638,42.3948,15000.0
2013-03-19 13:00:00,54.64,54.66,54.62,54.63,18300.0,42.3871,42.4026,42.3716,42.3793,18300.0
2013-03-19 13:05:00,54.62,54.7,54.62,54.67,25500.0,42.3716,42.4336,42.3716,42.4103,25500.0
2013-03-19 13:10:00,54.67,54.7,54.65,54.66,22100.0,42.4103,42.4336,42.3948,42.4026,22100.0
2013-03-19 13:15:00,54.65,54.66,54.53,54.54,33800.0,42.3948,42.4026,42.3017,42.3095,33800.0
2013-03-19 13:20:00,54.53,54.58,54.5,54.53,42900.0,42.3017,42.3405,42.2785,42.3017,42900.0
2013-03-19 13:25:00,54.53,54.54,54.5,54.53,17400.0,42.3017,42.3095,42.2785,42.3017,17400.0
2013-03-19 13:30:00,54.53,54.61,54.53,54.6,60900.0,42.3017,42.3638,42.3017,42.356,60900.0
2013-03-19 13:35:00,54.61,54.61,54.52,54.56,36500.0,42.3638,42.3638,42.294,42.325,36500.0
2013-03-19 13:40:00,54.55,54.64,54.55,54.62,18600.0,42.3173,42.3871,42.3173,42.3716,18600.0
2013-03-19 13:45:00,54.62,54.66,54.62,54.66,17700.0,42.3716,42.4026,42.3716,42.4026,17700.0
2013-03-19 13:50:00,54.66,54.66,54.63,54.64,19500.0,42.4026,42.4026,42.3793,42.3871,19500.0
2013-03-19 13:55:00,54.64,54.7,54.64,54.69,39100.0,42.3871,42.4336,42.3871,42.4259,39100.0
2013-03-19 14:00:00,54.68,54.74,54.68,54.69,24900.0,42.4181,42.4646,42.4181,42.4259,24900.0
2013-03-19 14:05:00,54.69,54.76,54.68,54.76,43000.0,42.4259,42.4802,42.4181,42.4802,43000.0
2013-03-19 14:10:00,54.76,54.77,54.72,54.72,28600.0,42.4802,42.4879,42.4491,42.4491,28600.0
2013-03-19 14:15:00,54.72,54.73,54.6,54.62,55300.0,42.4491,42.4569,42.356,42.3716,55300.0
2013-03-19 14:20:00,54.62,54.71,54.62,54.71,28700.0,42.3716,42.4414,42.3716,42.4414,28700.0
2013-03-19 14:25:00,54.72,54.76,54.71,54.76,51800.0,42.4491,42.4802,42.4414,42.4802,51800.0
2013-03-19 14:30:00,54.76,54.83,54.74,54.8,59000.0,42.4802,42.5345,42.4646,42.5112,59000.0
2013-03-19 14:35:00,54.8,54.82,54.76,54.78,31800.0,42.5112,42.5267,42.4802,42.4957,31800.0
2013-03-19 14:40:00,54.79,54.79,54.72,54.75,25700.0,42.5034,42.5034,42.4491,42.4724,25700.0
2013-03-19 14:45:00,54.75,54.78,54.73,54.75,22600.0,42.4724,42.4957,42.4569,42.4724,22600.0
2013-03-19 14:50:00,54.74,54.75,54.72,54.75,29200.0,42.4646,42.4724,42.4491,42.4724,29200.0
2013-03-19 14:55:00,54.75,54.76,54.73,54.73,19400.0,42.4724,42.4802,42.4569,42.4569,19400.0
2013-03-19 15:00:00,54.73,54.76,54.69,54.69,58900.0,42.4569,42.4802,42.4259,42.4259,58900.0
2013-03-19 15:05:00,54.69,54.72,54.63,54.69,45700.0,42.4259,42.4491,42.3793,42.4259,45700.0
2013-03-19 15:10:00,54.69,54.91,54.68,54.89,85100.0,42.4259,42.5965,42.4181,42.581,85100.0
2013-03-19 15:15:00,54.9,54.93,54.77,54.78,48900.0,42.5888,42.612,42.4879,42.4957,48900.0
2013-03-19 15:20:00,54.78,54.79,54.71,54.72,66100.0,42.4957,42.5034,42.4414,42.4491,66100.0
2013-03-19 15:25:00,54.73,54.76,54.69,54.71,54800.0,42.4569,42.4802,42.4259,42.4414,54800.0
2013-03-19 15:30:00,54.71,54.74,54.66,54.68,47900.0,42.4414,42.4646,42.4026,42.4181,47900.0
2013-03-19 15:35:00,54.69,54.74,54.66,54.71,34800.0,42.4259,42.4646,42.4026,42.4414,34800.0
2013-03-19 15:40:00,54.71,54.72,54.64,54.66,46200.0,42.4414,42.4491,42.3871,42.4026,46200.0
2013-03-19 15:45:00,54.67,54.73,54.66,54.66,68800.0,42.4103,42.4569,42.4026,42.4026,68800.0
2013-03-19 15:50:00,54.67,54.79,54.66,54.79,93600.0,42.4103,42.5034,42.4026,42.5034,93600.0
2013-03-19 15:55:00,54.79,54.81,54.74,54.8,133400.0,42.5034,42.5189,42.4646,42.5112,133400.0
2013-03-20 09:30:00,55.05,55.4,55.02,55.12,89100.0,42.7051,42.9766,42.6819,42.7594,89100.0
2013-03-20 09:35:00,55.12,55.37,55.11,55.35,38100.0,42.7594,42.9534,42.7517,42.9379,38100.0
2013-03-20 09:40:00,55.35,55.38,55.31,55.34,32000.0,42.9379,42.9611,42.9068,42.9301,32000.0
2013-03-20 09:45:00,55.34,55.34,55.27,55.28,40700.0,42.9301,42.9301,42.8758,42.8836,40700.0
2013-03-20 09:50:00,55.28,55.3,55.26,55.3,35700.0,42.8836,42.8991,42.868,42.8991,35700.0
2013-03-20 09:55:00,55.3,55.31,55.27,55.29,30300.0,42.8991,42.9068,42.8758,42.8913,30300.0
2013-03-20 10:00:00,55.28,55.3,55.23,55.23,69000.0,42.8836,42.8991,42.8448,42.8448,69000.0
2013-03-20 10:05:00,55.23,55.24,55.16,55.18,54900.0,42.8448,42.8525,42.7905,42.806,54900.0
2013-03-20 10:10:00,55.18,55.27,55.17,55.23,35600.0,42.806,42.8758,42.7982,42.8448,35600.0
2013-03-20 10:15:00,55.24,55.28,55.24,55.28,21600.0,42.8525,42.8836,42.8525,42.8836,21600.0
2013-03-20 10:20:00,55.28,55.3,55.24,55.26,18300.0,42.8836,42.8991,42.8525,42.868,18300.0
2013-03-20 10:25:00,55.25,55.32,55.25,55.32,32200.0,42.8603,42.9146,42.8603,42.9146,32200.0
2013-03-20 10:30:00,55.32,55.36,55.31,55.33,26100.0,42.9146,42.9456,42.9068,42.9223,26100.0
2013-03-20 10:35:00,55.31,55.32,55.23,55.27,41700.0,42.9068,42.9146,42.8448,42.8758,41700.0
2013-03-20 10:40:00,55.26,55.3,55.24,55.29,28900.0,42.868,42.8991,42.8525,42.8913,28900.0
2013-03-20 10:45:00,55.29,55.29,55.25,55.26,39100.0,42.8913,42.8913,42.8603,42.868,39100.0
2013-03-20 10:50:00,55.26,55.3,55.25,55.3,39500.0,42.868,42.8991,42.8603,42.8991,39500.0
2013-03-20 10:55:00,55.31,55.41,55.3,55.41,113100.0,42.9068,42.9844,42.8991,42.9844,113100.0
2013-03-20 11:00:00,55.4,55.41,55.31,55.32,46500.0,42.9766,42.9844,42.9068,42.9146,46500.0
2013-03-20 11:05:00,55.33,55.33,55.26,55.28,31300.0,42.9223,42.9223,42.868,42.8836,31300.0
2013-03-20 11:10:00,55.28,55.29,55.22,55.22,22400.0,42.8836,42.8913,42.837,42.837,22400.0
2013-03-20 11:15:00,55.23,55.23,55.2,55.2,37700.0,42.8448,42.8448,42.8215,42.8215,37700.0
2013-03-20 11:20:00,55.2,55.24,55.19,55.22,42100.0,42.8215,42.8525,42.8137,42.837,42100.0
2013-03-20 11:25:00,55.23,55.25,55.21,55.21,19600.0,42.8448,42.8603,42.8293,42.8293,19600.0
2013-03-20 11:30:00,55.22,55.23,55.19,55.2,23400.0,42.837,42.8448,42.8137,42.8215,23400.0
2013-03-20 11:35:00,55.2,55.27,55.19,55.27,37800.0,42.8215,42.8758,42.8137,42.8758,37800.0
2013-03-20 11:40:00,55.27,55.27,55.23,55.23,23300.0,42.8758,42.8758,42.8448,42.8448,23300.0
2013-03-20 11:45:00,55.23,55.23,55.2,55.21,23900.0,42.8448,42.8448,42.8215,42.8293,23900.0
2013-03-20 11:50:00,55.2,55.25,55.2,55.21,32300.0,42.8215,42.8603,42.8215,42.8293,32300.0
2013-03-20 11:55:00,55.22,55.22,55.18,55.18,16600.0,42.837,42.837,42.806,42.806,16600.0
2013-03-20 12:00:00,55.19,55.23,55.18,55.2,35300.0,42.8137,42.8448,42.806,42.8215,35300.0
2013-03-20 12:05:00,55.2,55.23,55.19,55.21,39700.0,42.8215,42.8448,42.8137,42.8293,39700.0
2013-03-20 12:10:00,55.21,55.22,55.2,55.22,29900.0,42.8293,42.837,42.8215,42.837,29900.0
2013-03-20 12:15:00,55.22,55.22,55.18,55.21,28100.0,42.837,42.837,42.806,42.8293,28100.0
2013-03-20 12:20:00,55.21,55.21,55.19,55.2,22800.0,42.8293,42.8293,42.8137,42.8215,22800.0
2013-03-20 12:25:00,55.19,55.23,55.19,55.23,29300.0,42.8137,42.8448,42.8137,42.8448,29300.0
2013-03-20 12:30:00,55.23,55.25,55.17,55.17,26300.0,42.8448,42.8603,42.7982,42.7982,26300.0
2013-03-20 12:35:00,55.17,55.18,55.14,55.14,27500.0,42.7982,42.806,42.7749,42.7749,27500.0
2013-03-20 12:40:00,55.14,55.21,55.14,55.21,26800.0,42.7749,42.8293,42.7749,42.8293,26800.0
2013-03-20 12:45:00,55.2,55.25,55.2,55.25,36600.0,42.8215,42.8603,42.8215,42.8603,36600.0
2013-03-20 12:50:00,55.25,55.27,55.24,55.24,26000.0,42.8603,42.8758,42.8525,42.8525,26000.0
2013-03-20 12:55:00,55.24,55.26,55.23,55.26,23200.0,42.8525,42.868,42.8448,42.868,23200.0
2013-03-20 13:00:00,55.26,55.27,55.25,55.25,26000.0,42.868,42.8758,42.8603,42.8603,26000.0
2013-03-20 13:05:00,55.25,55.26,55.25,55.25,4100.0,42.8603,42.868,42.8603,42.8603,4100.0
2013-03-20 13:10:00,55.26,55.28,55.25,55.27,11400.0,42.868,42.8836,42.8603,42.8758,11400.0
2013-03-20 13:15:00,55.28,55.28,55.26,55.27,17100.0,42.8836,42.8836,42.868,42.8758,17100.0
2013-03-20 13:20:00,55.27,55.28,55.25,55.25,22600.0,42.8758,42.8836,42.8603,42.8603,22600.0
2013-03-20 13:25:00,55.25,55.26,55.22,55.23,22400.0,42.8603,42.868,42.837,42.8448,22400.0
2013-03-20 13:30:00,55.22,55.25,55.22,55.24,24800.0,42.837,42.8603,42.837,42.8525,24800.0
2013-03-20 13:35:00,55.24,55.25,55.2,55.22,16900.0,42.8525,42.8603,42.8215,42.837,16900.0
2013-03-20 13:40:00,55.23,55.24,55.21,55.22,15300.0,42.8448,42.8525,42.8293,42.837,15300.0
2013-03-20 13:45:00,55.21,55.23,55.2,55.22,10700.0,42.8293,42.8448,42.8215,42.837,10700.0
2013-03-20 13:50:00,55.23,55.23,55.18,55.23,43700.0,42.8448,42.8448,42.806,42.8448,43700.0
2013-03-20 13:55:00,55.22,55.22,55.15,55.15,19300.0,42.837,42.837,42.7827,42.7827,19300.0
2013-03-20 14:00:00,55.15,55.2,55.14,55.19,40000.0,42.7827,42.8215,42.7749,42.8137,40000.0
2013-03-20 14:05:00,55.2,55.23,55.13,55.13,35900.0,42.8215,42.8448,42.7672,42.7672,35900.0
2013-03-20 14:10:00,55.14,55.19,55.14,55.16,25800.0,42.7749,42.8137,42.7749,42.7905,25800.0
2013-03-20 14:15:00,55.18,55.25,55.18,55.25,27900.0,42.806,42.8603,42.806,42.8603,27900.0
2013-03-20 14:20:00,55.25,55.39,55.23,55.38,65300.0,42.8603,42.9689,42.8448,42.9611,65300.0
2013-03-20 14:25:00,55.37,55.39,55.35,55.37,87700.0,42.9534,42.9689,42.9379,42.9534,87700.0
2013-03-20 14:30:00,55.37,55.37,55.29,55.29,27800.0,42.9534,42.9534,42.8913,42.8913,27800.0
2013-03-20 14:35:00,55.28,55.33,55.27,55.32,32800.0,42.8836,42.9223,42.8758,42.9146,32800.0
2013-03-20 14:40:00,55.33,55.33,55.29,55.31,13300.0,42.9223,42.9223,42.8913,42.9068,13300.0
2013-03-20 14:45:00,55.31,55.33,55.28,55.28,30500.0,42.9068,42.9223,42.8836,42.8836,30500.0
2013-03-20 14:50:00,55.27,55.31,55.25,55.3,26800.0,42.8758,42.9068,42.8603,42.8991,26800.0
2013-03-20 14:55:00,55.29,55.29,55.25,55.26,22700.0,42.8913,42.8913,42.8603,42.868,22700.0
2013-03-20 15:00:00,55.27,55.27,55.23,55.24,36500.0,42.8758,42.8758,42.8448,42.8525,36500.0
2013-03-20 15:05:00,55.25,55.28,55.23,55.24,23700.0,42.8603,42.8836,42.8448,42.8525,23700.0
2013-03-20 15:10:00,55.25,55.29,55.24,55.28,28400.0,42.8603,42.8913,42.8525,42.8836,28400.0
2013-03-20 15:15:00,55.28,55.31,55.27,55.3,31400.0,42.8836,42.9068,42.8758,42.8991,31400.0
2013-03-20 15:20:00,55.3,55.33,55.29,55.31,37400.0,42.8991,42.9223,42.8913,42.9068,37400.0
2013-03-20 15:25:00,55.32,55.36,55.31,55.35,98000.0,42.9146,42.9456,42.9068,42.9379,98000.0
2013-03-20 15:30:00,55.34,55.35,55.31,55.33,47300.0,42.9301,42.9379,42.9068,42.9223,47300.0
2013-03-20 15:35:00,55.33,55.37,55.31,55.37,46000.0,42.9223,42.9534,42.9068,42.9534,46000.0
2013-03-20 15:40:00,55.36,55.44,55.35,55.44,55600.0,42.9456,43.0077,42.9379,43.0077,55600.0
2013-03-20 15:45:00,55.43,55.45,55.4,55.41,136800.0,42.9999,43.0154,42.9766,42.9844,136800.0
2013-03-20 15:50:00,55.42,55.42,55.33,55.34,155800.0,42.9922,42.9922,42.9223,42.9301,155800.0
2013-03-20 15:55:00,55.33,55.34,55.24,55.32,268900.0,42.9223,42.9301,42.8525,42.9146,268900.0
2013-03-21 09:30:00,55.04,55.12,54.92,55.04,85500.0,42.6974,42.7594,42.6043,42.6974,85500.0
2013-03-21 09:35:00,55.04,55.07,54.92,55.03,42100.0,42.6974,42.7206,42.6043,42.6896,42100.0
2013-03-21 09:40:00,55.03,55.1,55.0,55.05,40000.0,42.6896,42.7439,42.6663,42.7051,40000.0
2013-03-21 09:45:00,55.05,55.16,55.02,55.13,61200.0,42.7051,42.7905,42.6819,42.7672,61200.0
2013-03-21 09:50:00,55.12,55.18,55.12,55.14,38700.0,42.7594,42.806,42.7594,42.7749,38700.0
2013-03-21 09:55:00,55.14,55.2,55.13,55.18,24000.0,42.7749,42.8215,42.7672,42.806,24000.0
2013-03-21 10:00:00,55.18,55.2,55.13,55.13,27100.0,42.806,42.8215,42.7672,42.7672,27100.0
2013-03-21 10:05:00,55.13,55.13,55.03,55.05,57500.0,42.7672,42.7672,42.6896,42.7051,57500.0
2013-03-21 10:10:00,55.05,55.13,55.02,55.12,18800.0,42.7051,42.7672,42.6819,42.7594,18800.0
2013-03-21 10:15:00,55.12,55.13,55.06,55.07,22600.0,42.7594,42.7672,42.7129,42.7206,22600.0
2013-03-21 10:20:00,55.07,55.12,55.05,55.11,20700.0,42.7206,42.7594,42.7051,42.7517,20700.0
2013-03-21 10:25:00,55.1,55.14,55.06,55.13,14200.0,42.7439,42.7749,42.7129,42.7672,14200.0
2013-03-21 10:30:00,55.13,55.16,55.11,55.15,15800.0,42.7672,42.7905,42.7517,42.7827,15800.0
2013-03-21 10:35:00,55.16,55.16,55.1,55.11,16500.0,42.7905,42.7905,42.7439,42.7517,16500.0
2013-03-21 10:40:00,55.11,55.19,55.11,55.16,17400.0,42.7517,42.8137,42.7517,42.7905,17400.0
2013-03-21 10:45:00,55.15,55.25,55.15,55.23,29700.0,42.7827,42.8603,42.7827,42.8448,29700.0
2013-03-21 10:50:00,55.23,55.24,55.21,55.24,15900.0,42.8448,42.8525,42.8293,42.8525,15900.0
2013-03-21 10:55:00,55.24,55.27,55.22,55.27,18000.0,42.8525,42.8758,42.837,42.8758,18000.0
2013-03-21 11:00:00,55.26,55.27,55.2,55.2,18100.0,42.868,42.8758,42.8215,42.8215,18100.0
2013-03-21 11:05:00,55.21,55.24,55.21,55.22,10100.0,42.8293,42.8525,42.8293,42.837,10100.0
2013-03-21 11:10:00,55.21,55.21,55.18,55.19,14200.0,42.8293,42.8293,42.806,42.8137,14200.0
2013-03-21 11:15:00,55.19,55.21,55.18,55.21,11600.0,42.8137,42.8293,42.806,42.8293,11600.0
2013-03-21 11:20:00,55.21,55.21,55.18,55.21,18600.0,42.8293,42.8293,42.806,42.8293,18600.0
2013-03-21 11:25:00,55.22,55.22,55.2,55.2,16600.0,42.837,42.837,42.8215,42.8215,16600.0
2013-03-21 11:30:00,55.19,55.21,55.16,55.2,29000.0,42.8137,42.8293,42.7905,42.8215,29000.0
2013-03-21 11:35:00,55.19,55.25,55.19,55.21,20800.0,42.8137,42.8603,42.8137,42.8293,20800.0
2013-03-21 11:40:00,55.21,55.29,55.21,55.29,27000.0,42.8293,42.8913,42.8293,42.8913,27000.0
2013-03-21 11:45:00,55.28,55.28,55.23,55.27,20000.0,42.8836,42.8836,42.8448,42.8758,20000.0
2013-03-21 11:50:00,55.27,55.28,55.23,55.23,20800.0,42.8758,42.8836,42.8448,42.8448,20800.0
2013-03-21 11:55:00,55.24,55.25,55.2,55.22,21000.0,42.8525,42.8603,42.8215,42.837,21000.0
2013-03-21 12:00:00,55.21,55.25,55.21,55.24,11300.0,42.8293,42.8603,42.8293,42.8525,11300.0
2013-03-21 12:05:00,55.25,55.27,55.25,55.25,20200.0,42.8603,42.8758,42.8603,42.8603,20200.0
2013-03-21 12:10:00,55.24,55.24,55.21,55.22,8000.0,42.8525,42.8525,42.8293,42.837,8000.0
2013-03-21 12:15:00,55.22,55.23,55.19,55.2,15700.0,42.837,42.8448,42.8137,42.8215,15700.0
2013-03-21 12:20:00,55.19,55.19,55.16,55.18,15000.0,42.8137,42.8137,42.7905,42.806,15000.0
2013-03-21 12:25:00,55.18,55.19,55.13,55.14,16500.0,42.806,42.8137,42.7672,42.7749,16500.0
2013-03-21 12:30:00,55.14,55.17,55.13,55.16,40300.0,42.7749,42.7982,42.7672,42.7905,40300.0
2013-03-21 12:35:00,55.17,55.18,55.15,55.18,14600.0,42.7982,42.806,42.7827,42.806,14600.0
2013-03-21 12:40:00,55.19,55.21,55.18,55.18,10400.0,42.8137,42.8293,42.806,42.806,10400.0
2013-03-21 12:45:00,55.19,55.21,55.17,55.18,13800.0,42.8137,42.8293,42.7982,42.806,13800.0
2013-03-21 12:50:00,55.19,55.22,55.18,55.19,13300.0,42.8137,42.837,42.806,42.8137,13300.0
2013-03-21 12:55:00,55.19,55.21,55.17,55.17,9600.0,42.8137,42.8293,42.7982,42.7982,9600.0
2013-03-21 13:00:00,55.17,55.18,55.15,55.17,12400.0,42.7982,42.806,42.7827,42.7982,12400.0
2013-03-21 13:05:00,55.17,55.21,55.16,55.18,25100.0,42.7982,42.8293,42.7905,42.806,25100.0
2013-03-21 13:10:00,55.18,55.19,55.16,55.17,15900.0,42.806,42.8137,42.7905,42.7982,15900.0
2013-03-21 13:15:00,55.16,55.16,55.09,55.1,26800.0,42.7905,42.7905,42.7362,42.7439,26800.0
2013-03-21 13:20:00,55.1,55.13,55.09,55.09,25500.0,42.7439,42.7672,42.7362,42.7362,25500.0
2013-03-21 13:25:00,55.09,55.11,55.09,55.1,16000.0,42.7362,42.7517,42.7362,42.7439,16000.0
2013-03-21 13:30:00,55.09,55.09,55.01,55.02,73200.0,42.7362,42.7362,42.6741,42.6819,73200.0
2013-03-21 13:35:00,55.02,55.08,55.02,55.08,13200.0,42.6819,42.7284,42.6819,42.7284,13200.0
2013-03-21 13:40:00,55.08,55.11,55.04,55.07,26400.0,42.7284,42.7517,42.6974,42.7206,26400.0
2013-03-21 13:45:00,55.06,55.11,55.05,55.1,26400.0,42.7129,42.7517,42.7051,42.7439,26400.0
2013-03-21 13:50:00,55.09,55.11,55.04,55.07,21300.0,42.7362,42.7517,42.6974,42.7206,21300.0
2013-03-21 13:55:00,55.08,55.08,55.03,55.05,23500.0,42.7284,42.7284,42.6896,42.7051,23500.0
2013-03-21 14:00:00,55.05,55.05,54.91,54.94,55300.0,42.7051,42.7051,42.5965,42.6198,55300.0
2013-03-21 14:05:00,54.94,54.94,54.88,54.94,18600.0,42.6198,42.6198,42.5733,42.6198,18600.0
2013-03-21 14:10:00,54.94,55.05,54.92,55.02,32400.0,42.6198,42.7051,42.6043,42.6819,32400.0
2013-03-21 14:15:00,55.02,55.07,55.0,55.04,23000.0,42.6819,42.7206,42.6663,42.6974,23000.0
2013-03-21 14:20:00,55.05,55.06,55.01,55.06,11600.0,42.7051,42.7129,42.6741,42.7129,11600.0
2013-03-21 14:25:00,55.05,55.12,55.05,55.06,27000.0,42.7051,42.7594,42.7051,42.7129,27000.0
2013-03-21 14:30:00,55.07,55.1,55.06,55.08,41000.0,42.7206,42.7439,42.7129,42.7284,41000.0
2013-03-21 14:35:00,55.07,55.08,55.03,55.05,19600.0,42.7206,42.7284,42.6896,42.7051,19600.0
2013-03-21 14:40:00,55.05,55.11,55.04,55.09,20700.0,42.7051,42.7517,42.6974,42.7362,20700.0
2013-03-21 14:45:00,55.1,55.13,55.09,55.11,10500.0,42.7439,42.7672,42.7362,42.7517,10500.0
2013-03-21 14:50:00,55.11,55.11,55.06,55.1,17300.0,42.7517,42.7517,42.7129,42.7439,17300.0
2013-03-21 14:55:00,55.1,55.13,55.1,55.13,9100.0,42.7439,42.7672,42.7439,42.7672,9100.0
2013-03-21 15:00:00,55.12,55.19,55.12,55.18,24000.0,42.7594,42.8137,42.7594,42.806,24000.0
2013-03-21 15:05:00,55.18,55.19,55.16,55.17,36400.0,42.806,42.8137,42.7905,42.7982,36400.0
2013-03-21 15:10:00,55.18,55.19,55.17,55.18,32200.0,42.806,42.8137,42.7982,42.806,32200.0
2013-03-21 15:15:00,55.18,55.18,55.11,55.12,32500.0,42.806,42.806,42.7517,42.7594,32500.0
2013-03-21 15:20:00,55.12,55.16,55.11,55.16,26300.0,42.7594,42.7905,42.7517,42.7905,26300.0
2013-03-21 15:25:00,55.16,55.21,55.15,55.2,36000.0,42.7905,42.8293,42.7827,42.8215,36000.0
2013-03-21 15:30:00,55.2,55.21,55.18,55.21,41500.0,42.8215,42.8293,42.806,42.8293,41500.0
2013-03-21 15:35:00,55.21,55.22,55.18,55.21,72800.0,42.8293,42.837,42.806,42.8293,72800.0
2013-03-21 15:40:00,55.21,55.21,55.16,55.18,46700.0,42.8293,42.8293,42.7905,42.806,46700.0
2013-03-21 15:45:00,55.17,55.18,55.09,55.17,74100.0,42.7982,42.806,42.7362,42.7982,74100.0
2013-03-21 15:50:00,55.16,55.18,55.12,55.16,100800.0,42.7905,42.806,42.7594,42.7905,100800.0
2013-03-21 15:55:00,55.16,55.16,55.08,55.08,148000.0,42.7905,42.7905,42.7284,42.7284,148000.0
2013-03-22 09:30:00,55.25,55.27,55.13,55.25,56600.0,42.8603,42.8758,42.7672,42.8603,56600.0
2013-03-22 09:35:00,55.23,55.34,55.23,55.3,31100.0,42.8448,42.9301,42.8448,42.8991,31100.0
2013-03-22 09:40:00,55.29,55.33,55.22,55.29,68500.0,42.8913,42.9223,42.837,42.8913,68500.0
2013-03-22 09:45:00,55.29,55.31,55.23,55.3,46900.0,42.8913,42.9068,42.8448,42.8991,46900.0
2013-03-22 09:50:00,55.29,55.45,55.29,55.45,30300.0,42.8913,43.0154,42.8913,43.0154,30300.0
2013-03-22 09:55:00,55.44,55.48,55.4,55.47,46300.0,43.0077,43.0387,42.9766,43.0309,46300.0
2013-03-22 10:00:00,55.46,55.49,55.43,55.43,22600.0,43.0232,43.0465,42.9999,42.9999,22600.0
2013-03-22 10:05:00,55.43,55.59,55.43,55.59,31600.0,42.9999,43.124,42.9999,43.124,31600.0
2013-03-22 10:10:00,55.59,55.63,55.54,55.61,33000.0,43.124,43.1551,43.0852,43.1396,33000.0
2013-03-22 10:15:00,55.61,55.63,55.53,55.55,54200.0,43.1396,43.1551,43.0775,43.093,54200.0
2013-03-22 10:20:00,55.56,55.59,55.53,55.55,26900.0,43.1008,43.124,43.0775,43.093,26900.0
2013-03-22 10:25:00,55.54,55.56,55.52,55.54,21900.0,43.0852,43.1008,43.0697,43.0852,21900.0
2013-03-22 10:30:00,55.55,55.55,55.5,55.52,26300.0,43.093,43.093,43.0542,43.0697,26300.0
2013-03-22 10:35:00,55.52,55.58,55.52,55.57,25900.0,43.0697,43.1163,43.0697,43.1085,25900.0
2013-03-22 10:40:00,55.57,55.61,55.57,55.59,38100.0,43.1085,43.1396,43.1085,43.124,38100.0
2013-03-22 10:45:00,55.6,55.63,55.53,55.54,61300.0,43.1318,43.1551,43.0775,43.0852,61300.0
2013-03-22 10:50:00,55.54,55.55,55.48,55.49,30300.0,43.0852,43.093,43.0387,43.0465,30300.0
2013-03-22 10:55:00,55.49,55.51,55.48,55.5,29500.0,43.0465,43.062,43.0387,43.0542,29500.0
2013-03-22 11:00:00,55.49,55.56,55.49,55.54,27900.0,43.0465,43.1008,43.0465,43.0852,27900.0
2013-03-22 11:05:00,55.54,55.56,55.5,55.53,25500.0,43.0852,43.1008,43.0542,43.0775,25500.0
2013-03-22 11:10:00,55.53,55.55,55.51,55.53,20200.0,43.0775,43.093,43.062,43.0775,20200.0
2013-03-22 11:15:00,55.53,55.57,55.53,55.56,31300.0,43.0775,43.1085,43.0775,43.1008,31300.0
2013-03-22 11:20:00,55.55,55.59,55.55,55.57,16000.0,43.093,43.124,43.093,43.1085,16000.0
2013-03-22 11:25:00,55.58,55.63,55.57,55.61,22900.0,43.1163,43.1551,43.1085,43.1396,22900.0
2013-03-22 11:30:00,55.61,55.63,55.6,55.63,18500.0,43.1396,43.1551,43.1318,43.1551,18500.0
2013-03-22 11:35:00,55.63,55.65,55.62,55.63,25200.0,43.1551,43.1706,43.1473,43.1551,25200.0
2013-03-22 11:40:00,55.63,55.63,55.59,55.6,19700.0,43.1551,43.1551,43.124,43.1318,19700.0
2013-03-22 11:45:00,55.61,55.61,55.57,55.58,20800.0,43.1396,43.1396,43.1085,43.1163,20800.0
2013-03-22 11:50:00,55.59,55.6,55.56,55.57,35800.0,43.124,43.1318,43.1008,43.1085,35800.0
2013-03-22 11:55:00,55.57,55.58,55.51,55.51,33100.0,43.1085,43.1163,43.062,43.062,33100.0
2013-03-22 12:00:00,55.52,55.53,55.49,55.49,23500.0,43.0697,43.0775,43.0465,43.0465,23500.0
2013-03-22 12:05:00,55.5,55.5,55.46,55.47,14400.0,43.0542,43.0542,43.0232,43.0309,14400.0
2013-03-22 12:10:00,55.48,55.5,55.41,55.45,39900.0,43.0387,43.0542,42.9844,43.0154,39900.0
2013-03-22 12:15:00,55.45,55.45,55.42,55.44,50800.0,43.0154,43.0154,42.9922,43.0077,50800.0
2013-03-22 12:20:00,55.44,55.45,55.42,55.44,41800.0,43.0077,43.0154,42.9922,43.0077,41800.0
2013-03-22 12:25:00,55.44,55.45,55.42,55.44,22800.0,43.0077,43.0154,42.9922,43.0077,22800.0
2013-03-22 12:30:00,55.44,55.46,55.43,55.43,30400.0,43.0077,43.0232,42.9999,42.9999,30400.0
2013-03-22 12:35:00,55.43,55.46,55.42,55.45,28500.0,42.9999,43.0232,42.9922,43.0154,28500.0
2013-03-22 12:40:00,55.45,55.46,55.45,55.46,6300.0,43.0154,43.0232,43.0154,43.0232,6300.0
2013-03-22 12:45:00,55.45,55.45,55.4,55.45,35300.0,43.0154,43.0154,42.9766,43.0154,35300.0
2013-03-22 12:50:00,55.45,55.47,55.44,55.47,8500.0,43.0154,43.0309,43.0077,43.0309,8500.0
2013-03-22 12:55:00,55.47,55.49,55.46,55.49,14000.0,43.0309,43.0465,43.0232,43.0465,14000.0
2013-03-22 13:00:00,55.49,55.51,55.44,55.47,16100.0,43.0465,43.062,43.0077,43.0309,16100.0
2013-03-22 13:05:00,55.47,55.47,55.45,55.47,17700.0,43.0309,43.0309,43.0154,43.0309,17700.0
2013-03-22 13:10:00,55.47,55.5,55.45,55.48,67200.0,43.0309,43.0542,43.0154,43.0387,67200.0
2013-03-22 13:15:00,55.48,55.54,55.48,55.54,35900.0,43.0387,43.0852,43.0387,43.0852,35900.0
2013-03-22 13:20:00,55.54,55.57,55.53,55.57,23200.0,43.0852,43.1085,43.0775,43.1085,23200.0
2013-03-22 13:25:00,55.57,55.63,55.57,55.62,26300.0,43.1085,43.1551,43.1085,43.1473,26300.0
2013-03-22 13:30:00,55.61,55.64,55.59,55.6,28600.0,43.1396,43.1628,43.124,43.1318,28600.0
2013-03-22 13:35:00,55.59,55.61,55.59,55.6,22100.0,43.124,43.1396,43.124,43.1318,22100.0
2013-03-22 13:40:00,55.6,55.61,55.59,55.61,12300.0,43.1318,43.1396,43.124,43.1396,12300.0
2013-03-22 13:45:00,55.6,55.62,55.59,55.61,16100.0,43.1318,43.1473,43.124,43.1396,16100.0
2013-03-22 13:50:00,55.62,55.62,55.61,55.62,8200.0,43.1473,43.1473,43.1396,43.1473,8200.0
2013-03-22 13:55:00,55.62,55.63,55.58,55.62,38000.0,43.1473,43.1551,43.1163,43.1473,38000.0
2013-03-22 14:00:00,55.62,55.63,55.6,55.63,28500.0,43.1473,43.1551,43.1318,43.1551,28500.0
2013-03-22 14:05:00,55.63,55.64,55.63,55.63,12100.0,43.1551,43.1628,43.1551,43.1551,12100.0
2013-03-22 14:10:00,55.63,55.66,55.63,55.65,42900.0,43.1551,43.1783,43.1551,43.1706,42900.0
2013-03-22 14:15:00,55.65,55.65,55.62,55.63,21700.0,43.1706,43.1706,43.1473,43.1551,21700.0
2013-03-22 14:20:00,55.63,55.65,55.63,55.65,14000.0,43.1551,43.1706,43.1551,43.1706,14000.0
2013-03-22 14:25:00,55.65,55.66,55.64,55.66,14200.0,43.1706,43.1783,43.1628,43.1783,14200.0
2013-03-22 14:30:00,55.66,55.66,55.61,55.62,18400.0,43.1783,43.1783,43.1396,43.1473,18400.0
2013-03-22 14:35:00,55.63,55.68,55.62,55.67,17500.0,43.1551,43.1939,43.1473,43.1861,17500.0
2013-03-22 14:40:00,55.66,55.67,55.65,55.65,19800.0,43.1783,43.1861,43.1706,43.1706,19800.0
2013-03-22 14:45:00,55.65,55.67,55.65,55.67,9400.0,43.1706,43.1861,43.1706,43.1861,9400.0
2013-03-22 14:50:00,55.67,55.67,55.63,55.65,16400.0,43.1861,43.1861,43.1551,43.1706,16400.0
2013-03-22 14:55:00,55.64,55.65,55.58,55.6,39900.0,43.1628,43.1706,43.1163,43.1318,39900.0
2013-03-22 15:00:00,55.6,55.61,55.56,55.56,17600.0,43.1318,43.1396,43.1008,43.1008,17600.0
2013-03-22 15:05:00,55.56,55.57,55.54,55.54,35000.0,43.1008,43.1085,43.0852,43.0852,35000.0
2013-03-22 15:10:00,55.54,55.56,55.52,55.53,50200.0,43.0852,43.1008,43.0697,43.0775,50200.0
2013-03-22 15:15:00,55.54,55.54,55.51,55.51,20500.0,43.0852,43.0852,43.062,43.062,20500.0
2013-03-22 15:20:00,55.52,55.52,55.46,55.49,51100.0,43.0697,43.0697,43.0232,43.0465,51100.0
2013-03-22 15:25:00,55.48,55.49,55.45,55.45,26500.0,43.0387,43.0465,43.0154,43.0154,26500.0
2013-03-22 15:30:00,55.46,55.47,55.45,55.47,24400.0,43.0232,43.0309,43.0154,43.0309,24400.0
2013-03-22 15:35:00,55.47,55.52,55.46,55.5,52100.0,43.0309,43.0697,43.0232,43.0542,52100.0
2013-03-22 15:40:00,55.5,55.53,55.47,55.49,46400.0,43.0542,43.0775,43.0309,43.0465,46400.0
2013-03-22 15:45:00,55.49,55.5,55.44,55.45,48700.0,43.0465,43.0542,43.0077,43.0154,48700.0
2013-03-22 15:50:00,55.45,55.45,55.44,55.45,31400.0,43.0154,43.0154,43.0077,43.0154,31400.0
2013-03-22 15:55:00,55.44,55.57,55.44,55.57,159100.0,43.0077,43.1085,43.0077,43.1085,159100.0
2013-03-25 09:30:00,55.7,55.7,55.54,55.62,124600.0,43.2094,43.2094,43.0852,43.1473,124600.0
2013-03-25 09:35:00,55.62,55.7,55.6,55.69,71700.0,43.1473,43.2094,43.1318,43.2016,71700.0
2013-03-25 09:40:00,55.7,55.72,55.68,55.72,45600.0,43.2094,43.2249,43.1939,43.2249,45600.0
2013-03-25 09:45:00,55.72,55.74,55.72,55.74,33700.0,43.2249,43.2404,43.2249,43.2404,33700.0
2013-03-25 09:50:00,55.74,55.75,55.73,55.74,31100.0,43.2404,43.2482,43.2326,43.2404,31100.0
2013-03-25 09:55:00,55.73,55.78,55.7,55.78,65100.0,43.2326,43.2714,43.2094,43.2714,65100.0
2013-03-25 10:00:00,55.78,55.79,55.75,55.76,46000.0,43.2714,43.2792,43.2482,43.2559,46000.0
2013-03-25 10:05:00,55.75,55.76,55.7,55.7,52300.0,43.2482,43.2559,43.2094,43.2094,52300.0
2013-03-25 10:10:00,55.71,55.71,55.62,55.66,34800.0,43.2171,43.2171,43.1473,43.1783,34800.0
2013-03-25 10:15:00,55.66,55.67,55.64,55.67,28200.0,43.1783,43.1861,43.1628,43.1861,28200.0
2013-03-25 10:20:00,55.66,55.71,55.63,55.64,33900.0,43.1783,43.2171,43.1551,43.1628,33900.0
2013-03-25 10:25:00,55.64,55.64,55.57,55.58,40900.0,43.1628,43.1628,43.1085,43.1163,40900.0
2013-03-25 10:30:00,55.57,55.6,55.55,55.59,44700.0,43.1085,43.1318,43.093,43.124,44700.0
2013-03-25 10:35:00,55.6,55.62,55.59,55.61,49400.0,43.1318,43.1473,43.124,43.1396,49400.0
2013-03-25 10:40:00,55.61,55.61,55.58,55.6,37400.0,43.1396,43.1396,43.1163,43.1318,37400.0
2013-03-25 10:45:00,55.59,55.6,55.55,55.59,59800.0,43.124,43.1318,43.093,43.124,59800.0
2013-03-25 10:50:00,55.59,55.63,55.57,55.62,37200.0,43.124,43.1551,43.1085,43.1473,37200.0
2013-03-25 10:55:00,55.62,55.64,55.51,55.51,74200.0,43.1473,43.1628,43.062,43.062,74200.0
2013-03-25 11:00:00,55.51,55.55,55.46,55.55,41500.0,43.062,43.093,43.0232,43.093,41500.0
2013-03-25 11:05:00,55.54,55.63,55.54,55.62,33600.0,43.0852,43.1551,43.0852,43.1473,33600.0
2013-03-25 11:10:00,55.61,55.65,55.59,55.63,33200.0,43.1396,43.1706,43.124,43.1551,33200.0
2013-03-25 11:15:00,55.62,55.62,55.39,55.4,37500.0,43.1473,43.1473,42.9689,42.9766,37500.0
2013-03-25 11:20:00,55.4,55.45,55.36,55.43,35100.0,42.9766,43.0154,42.9456,42.9999,35100.0
2013-03-25 11:25:00,55.43,55.45,55.37,55.37,20600.0,42.9999,43.0154,42.9534,42.9534,20600.0
2013-03-25 11:30:00,55.37,55.42,55.36,55.37,24600.0,42.9534,42.9922,42.9456,42.9534,24600.0
2013-03-25 11:35:00,55.37,55.4,55.37,55.4,17900.0,42.9534,42.9766,42.9534,42.9766,17900.0
2013-03-25 11:40:00,55.41,55.42,55.36,55.41,21900.0,42.9844,42.9922,42.9456,42.9844,21900.0
2013-03-25 11:45:00,55.4,55.47,55.37,55.47,42900.0,42.9766,43.0309,42.9534,43.0309,42900.0
2013-03-25 11:50:00,55.46,55.47,55.41,55.43,87800.0,43.0232,43.0309,42.9844,42.9999,87800.0
2013-03-25 11:55:00,55.43,55.43,55.37,55.38,45100.0,42.9999,42.9999,42.9534,42.9611,45100.0
2013-03-25 12:00:00,55.38,55.43,55.38,55.39,57200.0,42.9611,42.9999,42.9611,42.9689,57200.0
2013-03-25 12:05:00,55.4,55.41,55.34,55.37,48200.0,42.9766,42.9844,42.9301,42.9534,48200.0
2013-03-25 12:10:00,55.36,55.39,55.33,55.39,43800.0,42.9456,42.9689,42.9223,42.9689,43800.0
2013-03-25 12:15:00,55.4,55.41,55.36,55.37,28800.0,42.9766,42.9844,42.9456,42.9534,28800.0
2013-03-25 12:20:00,55.37,55.37,55.33,55.36,21000.0,42.9534,42.9534,42.9223,42.9456,21000.0
2013-03-25 12:25:00,55.36,55.42,55.35,55.38,126400.0,42.9456,42.9922,42.9379,42.9611,126400.0
2013-03-25 12:30:00,55.38,55.45,55.38,55.43,86000.0,42.9611,43.0154,42.9611,42.9999,86000.0
2013-03-25 12:35:00,55.43,55.5,55.42,55.5,48200.0,42.9999,43.0542,42.9922,43.0542,48200.0
2013-03-25 12:40:00,55.49,55.54,55.49,55.54,29800.0,43.0465,43.0852,43.0465,43.0852,29800.0
2013-03-25 12:45:00,55.54,55.56,55.54,55.55,29500.0,43.0852,43.1008,43.0852,43.093,29500.0
2013-03-25 12:50:00,55.56,55.56,55.39,55.4,54100.0,43.1008,43.1008,42.9689,42.9766,54100.0
2013-03-25 12:55:00,55.4,55.41,55.37,55.39,29300.0,42.9766,42.9844,42.9534,42.9689,29300.0
2013-03-25 13:00:00,55.38,55.39,55.31,55.39,46500.0,42.9611,42.9689,42.9068,42.9689,46500.0
2013-03-25 13:05:00,55.38,55.39,55.26,55.28,54300.0,42.9611,42.9689,42.868,42.8836,54300.0
2013-03-25 13:10:00,55.29,55.35,55.28,55.3,39000.0,42.8913,42.9379,42.8836,42.8991,39000.0
2013-03-25 13:15:00,55.3,55.34,55.3,55.34,27700.0,42.8991,42.9301,42.8991,42.9301,27700.0
2013-03-25 13:20:00,55.35,55.4,55.34,55.39,14800.0,42.9379,42.9766,42.9301,42.9689,14800.0
2013-03-25 13:25:00,55.39,55.45,55.38,55.44,30000.0,42.9689,43.0154,42.9611,43.0077,30000.0
2013-03-25 13:30:00,55.45,55.46,55.43,55.45,27400.0,43.0154,43.0232,42.9999,43.0154,27400.0
2013-03-25 13:35:00,55.44,55.45,55.39,55.39,29900.0,43.0077,43.0154,42.9689,42.9689,29900.0
2013-03-25 13:40:00,55.4,55.45,55.38,55.45,32400.0,42.9766,43.0154,42.9611,43.0154,32400.0
2013-03-25 13:45:00,55.44,55.64,55.44,55.62,73700.0,43.0077,43.1628,43.0077,43.1473,73700.0
2013-03-25 13:50:00,55.62,55.68,55.61,55.66,59500.0,43.1473,43.1939,43.1396,43.1783,59500.0
2013-03-25 13:55:00,55.66,55.73,55.66,55.7,52000.0,43.1783,43.2326,43.1783,43.2094,52000.0
2013-03-25 14:00:00,55.69,55.69,55.63,55.63,34100.0,43.2016,43.2016,43.1551,43.1551,34100.0
2013-03-25 14:05:00,55.63,55.64,55.63,55.64,27900.0,43.1551,43.1628,43.1551,43.1628,27900.0
2013-03-25 14:10:00,55.64,55.69,55.62,55.63,53300.0,43.1628,43.2016,43.1473,43.1551,53300.0
2013-03-25 14:15:00,55.61,55.66,55.61,55.66,36200.0,43.1396,43.1783,43.1396,43.1783,36200.0
2013-03-25 14:20:00,55.66,55.71,55.62,55.64,38500.0,43.1783,43.2171,43.1473,43.1628,38500.0
2013-03-25 14:25:00,55.64,55.64,55.61,55.62,22900.0,43.1628,43.1628,43.1396,43.1473,22900.0
2013-03-25 14:30:00,55.62,55.62,55.57,55.58,27000.0,43.1473,43.1473,43.1085,43.1163,27000.0
2013-03-25 14:35:00,55.58,55.61,55.56,55.61,41800.0,43.1163,43.1396,43.1008,43.1396,41800.0
2013-03-25 14:40:00,55.61,55.63,55.6,55.63,24800.0,43.1396,43.1551,43.1318,43.1551,24800.0
2013-03-25 14:45:00,55.63,55.63,55.58,55.58,30600.0,43.1551,43.1551,43.1163,43.1163,30600.0
2013-03-25 14:50:00,55.59,55.6,55.58,55.59,25100.0,43.124,43.1318,43.1163,43.124,25100.0
2013-03-25 14:55:00,55.59,55.61,55.58,55.59,26900.0,43.124,43.1396,43.1163,43.124,26900.0
2013-03-25 15:00:00,55.59,55.61,55.52,55.54,40000.0,43.124,43.1396,43.0697,43.0852,40000.0
2013-03-25 15:05:00,55.54,55.57,55.52,55.57,30600.0,43.0852,43.1085,43.0697,43.1085,30600.0
2013-03-25 15:10:00,55.57,55.57,55.52,55.54,76900.0,43.1085,43.1085,43.0697,43.0852,76900.0
2013-03-25 15:15:00,55.54,55.55,55.49,55.49,47100.0,43.0852,43.093,43.0465,43.0465,47100.0
2013-03-25 15:20:00,55.5,55.54,55.46,55.5,50700.0,43.0542,43.0852,43.0232,43.0542,50700.0
2013-03-25 15:25:00,55.5,55.51,55.47,55.49,44100.0,43.0542,43.062,43.0309,43.0465,44100.0
2013-03-25 15:30:00,55.49,55.56,55.49,55.55,43600.0,43.0465,43.1008,43.0465,43.093,43600.0
2013-03-25 15:35:00,55.55,55.6,55.54,55.6,44700.0,43.093,43.1318,43.0852,43.1318,44700.0
2013-03-25 15:40:00,55.6,55.61,55.58,55.58,49800.0,43.1318,43.1396,43.1163,43.1163,49800.0
2013-03-25 15:45:00,55.58,55.58,55.52,55.53,81600.0,43.1163,43.1163,43.0697,43.0775,81600.0
2013-03-25 15:50:00,55.54,55.66,55.53,55.64,114800.0,43.0852,43.1783,43.0775,43.1628,114800.0
2013-03-25 15:55:00,55.64,55.74,55.62,55.63,343100.0,43.1628,43.2404,43.1473,43.1551,343100.0
2013-03-26 09:30:00,55.9,56.1,55.78,56.04,259800.0,43.3645,43.5197,43.2714,43.4731,259800.0
2013-03-26 09:35:00,56.1,56.28,56.08,56.28,158100.0,43.5197,43.6593,43.5042,43.6593,158100.0
2013-03-26 09:40:00,56.27,56.43,56.27,56.43,94300.0,43.6515,43.7757,43.6515,43.7757,94300.0
2013-03-26 09:45:00,56.43,56.45,56.35,56.44,78800.0,43.7757,43.7912,43.7136,43.7834,78800.0
2013-03-26 09:50:00,56.44,56.5,56.43,56.49,79900.0,43.7834,43.83,43.7757,43.8222,79900.0
2013-03-26 09:55:00,56.49,56.68,56.48,56.68,172600.0,43.8222,43.9696,43.8145,43.9696,172600.0
2013-03-26 10:00:00,56.66,56.68,56.53,56.63,117500.0,43.9541,43.9696,43.8532,43.9308,117500.0
2013-03-26 10:05:00,56.63,56.64,56.51,56.55,84400.0,43.9308,43.9386,43.8377,43.8688,84400.0
2013-03-26 10:10:00,56.54,56.54,56.45,56.45,51100.0,43.861,43.861,43.7912,43.7912,51100.0
2013-03-26 10:15:00,56.46,56.46,56.32,56.32,63600.0,43.7989,43.7989,43.6903,43.6903,63600.0
2013-03-26 10:20:00,56.32,56.32,56.22,56.25,71800.0,43.6903,43.6903,43.6128,43.636,71800.0
2013-03-26 10:25:00,56.25,56.27,56.18,56.27,59000.0,43.636,43.6515,43.5817,43.6515,59000.0
2013-03-26 10:30:00,56.27,56.35,56.27,56.34,106200.0,43.6515,43.7136,43.6515,43.7058,106200.0
2013-03-26 10:35:00,56.34,56.39,56.3,56.31,79500.0,43.7058,43.7446,43.6748,43.6826,79500.0
2013-03-26 10:40:00,56.32,56.43,56.3,56.3,49500.0,43.6903,43.7757,43.6748,43.6748,49500.0
2013-03-26 10:45:00,56.3,56.36,56.26,56.36,69700.0,43.6748,43.7214,43.6438,43.7214,69700.0
2013-03-26 10:50:00,56.35,56.43,56.35,56.37,36100.0,43.7136,43.7757,43.7136,43.7291,36100.0
2013-03-26 10:55:00,56.37,56.44,56.33,56.38,46900.0,43.7291,43.7834,43.6981,43.7369,46900.0
2013-03-26 11:00:00,56.37,56.44,56.33,56.44,49600.0,43.7291,43.7834,43.6981,43.7834,49600.0
2013-03-26 11:05:00,56.43,56.48,56.4,56.48,73600.0,43.7757,43.8145,43.7524,43.8145,73600.0
2013-03-26 11:10:00,56.48,56.48,56.36,56.36,29700.0,43.8145,43.8145,43.7214,43.7214,29700.0
2013-03-26 11:15:00,56.37,56.38,56.26,56.29,34200.0,43.7291,43.7369,43.6438,43.6671,34200.0
2013-03-26 11:20:00,56.3,56.34,56.3,56.34,32500.0,43.6748,43.7058,43.6748,43.7058,32500.0
2013-03-26 11:25:00,56.35,56.37,56.33,56.34,31200.0,43.7136,43.7291,43.6981,43.7058,31200.0
2013-03-26 11:30:00,56.34,56.35,56.28,56.29,43600.0,43.7058,43.7136,43.6593,43.6671,43600.0
2013-03-26 11:35:00,56.29,56.31,56.24,56.24,87600.0,43.6671,43.6826,43.6283,43.6283,87600.0
2013-03-26 11:40:00,56.24,56.3,56.22,56.29,36900.0,43.6283,43.6748,43.6128,43.6671,36900.0
2013-03-26 11:45:00,56.3,56.3,56.24,56.25,20800.0,43.6748,43.6748,43.6283,43.636,20800.0
2013-03-26 11:50:00,56.25,56.26,56.14,56.16,49500.0,43.636,43.6438,43.5507,43.5662,49500.0
2013-03-26 11:55:00,56.15,56.15,56.09,56.09,60200.0,43.5585,43.5585,43.5119,43.5119,60200.0
2013-03-26 12:00:00,56.08,56.13,56.06,56.1,39500.0,43.5042,43.5429,43.4886,43.5197,39500.0
2013-03-26 12:05:00,56.11,56.17,56.1,56.11,44300.0,43.5274,43.574,43.5197,43.5274,44300.0
2013-03-26 12:10:00,56.11,56.12,56.05,56.07,34900.0,43.5274,43.5352,43.4809,43.4964,34900.0
2013-03-26 12:15:00,56.07,56.07,56.04,56.04,25500.0,43.4964,43.4964,43.4731,43.4731,25500.0
2013-03-26 12:20:00,56.04,56.05,55.97,55.99,71400.0,43.4731,43.4809,43.4188,43.4343,71400.0
2013-03-26 12:25:00,56.0,56.01,55.96,55.99,59000.0,43.4421,43.4499,43.4111,43.4343,59000.0
2013-03-26 12:30:00,56.0,56.06,55.99,56.03,57300.0,43.4421,43.4886,43.4343,43.4654,57300.0
2013-03-26 12:35:00,56.04,56.04,56.02,56.02,16200.0,43.4731,43.4731,43.4576,43.4576,16200.0
2013-03-26 12:40:00,56.02,56.03,55.98,56.01,29500.0,43.4576,43.4654,43.4266,43.4499,29500.0
2013-03-26 12:45:00,56.01,56.1,56.01,56.1,29400.0,43.4499,43.5197,43.4499,43.5197,29400.0
2013-03-26 12:50:00,56.1,56.18,56.08,56.18,38200.0,43.5197,43.5817,43.5042,43.5817,38200.0
2013-03-26 12:55:00,56.19,56.2,56.17,56.18,33200.0,43.5895,43.5972,43.574,43.5817,33200.0
2013-03-26 13:00:00,56.18,56.18,56.15,56.15,16400.0,43.5817,43.5817,43.5585,43.5585,16400.0
2013-03-26 13:05:00,56.14,56.16,56.13,56.15,25100.0,43.5507,43.5662,43.5429,43.5585,25100.0
2013-03-26 13:10:00,56.15,56.16,56.14,56.16,23000.0,43.5585,43.5662,43.5507,43.5662,23000.0
2013-03-26 13:15:00,56.16,56.16,56.12,56.15,30500.0,43.5662,43.5662,43.5352,43.5585,30500.0
2013-03-26 13:20:00,56.15,56.23,56.15,56.19,62000.0,43.5585,43.6205,43.5585,43.5895,62000.0
2013-03-26 13:25:00,56.19,56.26,56.19,56.25,31000.0,43.5895,43.6438,43.5895,43.636,31000.0
2013-03-26 13:30:00,56.25,56.26,56.23,56.25,22200.0,43.636,43.6438,43.6205,43.636,22200.0
2013-03-26 13:35:00,56.25,56.25,56.23,56.23,16300.0,43.636,43.636,43.6205,43.6205,16300.0
2013-03-26 13:40:00,56.24,56.24,56.2,56.23,25100.0,43.6283,43.6283,43.5972,43.6205,25100.0
2013-03-26 13:45:00,56.23,56.23,56.18,56.22,36200.0,43.6205,43.6205,43.5817,43.6128,36200.0
2013-03-26 13:50:00,56.22,56.25,56.2,56.25,38900.0,43.6128,43.636,43.5972,43.636,38900.0
2013-03-26 13:55:00,56.24,56.24,56.2,56.21,25100.0,43.6283,43.6283,43.5972,43.605,25100.0
2013-03-26 14:00:00,56.2,56.21,56.2,56.2,16400.0,43.5972,43.605,43.5972,43.5972,16400.0
2013-03-26 14:05:00,56.21,56.21,56.16,56.21,45900.0,43.605,43.605,43.5662,43.605,45900.0
2013-03-26 14:10:00,56.21,56.21,56.18,56.2,33600.0,43.605,43.605,43.5817,43.5972,33600.0
2013-03-26 14:15:00,56.2,56.23,56.19,56.23,45500.0,43.5972,43.6205,43.5895,43.6205,45500.0
2013-03-26 14:20:00,56.22,56.23,56.2,56.22,46100.0,43.6128,43.6205,43.5972,43.6128,46100.0
2013-03-26 14:25:00,56.21,56.21,56.16,56.16,33100.0,43.605,43.605,43.5662,43.5662,33100.0
2013-03-26 14:30:00,56.15,56.17,56.11,56.11,45200.0,43.5585,43.574,43.5274,43.5274,45200.0
2013-03-26 14:35:00,56.11,56.18,56.1,56.16,45400.0,43.5274,43.5817,43.5197,43.5662,45400.0
2013-03-26 14:40:00,56.15,56.18,56.14,56.18,28000.0,43.5585,43.5817,43.5507,43.5817,28000.0
2013-03-26 14:45:00,56.18,56.2,56.15,56.15,38700.0,43.5817,43.5972,43.5585,43.5585,38700.0
2013-03-26 14:50:00,56.15,56.2,56.15,56.2,28700.0,43.5585,43.5972,43.5585,43.5972,28700.0
2013-03-26 14:55:00,56.2,56.2,56.18,56.2,32700.0,43.5972,43.5972,43.5817,43.5972,32700.0
2013-03-26 15:00:00,56.19,56.23,56.19,56.22,76400.0,43.5895,43.6205,43.5895,43.6128,76400.0
2013-03-26 15:05:00,56.22,56.22,56.19,56.2,44300.0,43.6128,43.6128,43.5895,43.5972,44300.0
2013-03-26 15:10:00,56.19,56.21,56.18,56.21,65600.0,43.5895,43.605,43.5817,43.605,65600.0
2013-03-26 15:15:00,56.21,56.22,56.2,56.21,41200.0,43.605,43.6128,43.5972,43.605,41200.0
2013-03-26 15:20:00,56.21,56.24,56.2,56.22,87700.0,43.605,43.6283,43.5972,43.6128,87700.0
2013-03-26 15:25:00,56.22,56.29,56.22,56.28,58100.0,43.6128,43.6671,43.6128,43.6593,58100.0
2013-03-26 15:30:00,56.27,56.35,56.26,56.34,76400.0,43.6515,43.7136,43.6438,43.7058,76400.0
2013-03-26 15:35:00,56.34,56.37,56.32,56.36,70500.0,43.7058,43.7291,43.6903,43.7214,70500.0
2013-03-26 15:40:00,56.36,56.37,56.33,56.34,79100.0,43.7214,43.7291,43.6981,43.7058,79100.0
2013-03-26 15:45:00,56.33,56.35,56.29,56.29,124500.0,43.6981,43.7136,43.6671,43.6671,124500.0
2013-03-26 15:50:00,56.29,56.3,56.23,56.26,158100.0,43.6671,43.6748,43.6205,43.6438,158100.0
2013-03-26 15:55:00,56.26,56.32,56.23,56.3,303200.0,43.6438,43.6903,43.6205,43.6748,303200.0
2013-03-27 09:30:00,56.03,56.2,56.0,56.07,80700.0,43.4654,43.5972,43.4421,43.4964,80700.0
2013-03-27 09:35:00,56.06,56.07,55.95,56.0,33000.0,43.4886,43.4964,43.4033,43.4421,33000.0
2013-03-27 09:40:00,56.0,56.08,55.98,56.08,24200.0,43.4421,43.5042,43.4266,43.5042,24200.0
2013-03-27 09:45:00,56.08,56.12,56.02,56.12,28400.0,43.5042,43.5352,43.4576,43.5352,28400.0
2013-03-27 09:50:00,56.13,56.17,56.02,56.14,276500.0,43.5429,43.574,43.4576,43.5507,276500.0
2013-03-27 09:55:00,56.14,56.2,56.14,56.18,33000.0,43.5507,43.5972,43.5507,43.5817,33000.0
2013-03-27 10:00:00,56.17,56.25,56.15,56.25,43300.0,43.574,43.636,43.5585,43.636,43300.0
2013-03-27 10:05:00,56.24,56.29,56.19,56.25,211700.0,43.6283,43.6671,43.5895,43.636,211700.0
2013-03-27 10:10:00,56.25,56.26,56.1,56.12,81900.0,43.636,43.6438,43.5197,43.5352,81900.0
2013-03-27 10:15:00,56.12,56.2,56.09,56.19,41600.0,43.5352,43.5972,43.5119,43.5895,41600.0
2013-03-27 10:20:00,56.18,56.3,56.18,56.29,44900.0,43.5817,43.6748,43.5817,43.6671,44900.0
2013-03-27 10:25:00,56.29,56.35,56.28,56.34,34100.0,43.6671,43.7136,43.6593,43.7058,34100.0
2013-03-27 10:30:00,56.33,56.35,56.3,56.33,95700.0,43.6981,43.7136,43.6748,43.6981,95700.0
2013-03-27 10:35:00,56.33,56.4,56.31,56.37,167500.0,43.6981,43.7524,43.6826,43.7291,167500.0
2013-03-27 10:40:00,56.38,56.46,56.37,56.42,57600.0,43.7369,43.7989,43.7291,43.7679,57600.0
2013-03-27 10:45:00,56.43,56.45,56.37,56.37,38500.0,43.7757,43.7912,43.7291,43.7291,38500.0
2013-03-27 10:50:00,56.37,56.39,56.3,56.3,21700.0,43.7291,43.7446,43.6748,43.6748,21700.0
2013-03-27 10:55:00,56.31,56.31,56.27,56.27,29200.0,43.6826,43.6826,43.6515,43.6515,29200.0
2013-03-27 11:00:00,56.27,56.28,56.23,56.26,22700.0,43.6515,43.6593,43.6205,43.6438,22700.0
2013-03-27 11:05:00,56.25,56.25,56.15,56.15,29800.0,43.636,43.636,43.5585,43.5585,29800.0
2013-03-27 11:10:00,56.16,56.25,56.15,56.23,46900.0,43.5662,43.636,43.5585,43.6205,46900.0
2013-03-27 11:15:00,56.23,56.23,56.2,56.22,30100.0,43.6205,43.6205,43.5972,43.6128,30100.0
2013-03-27 11:20:00,56.23,56.23,56.17,56.21,42700.0,43.6205,43.6205,43.574,43.605,42700.0
2013-03-27 11:25:00,56.2,56.23,56.19,56.19,21600.0,43.5972,43.6205,43.5895,43.5895,21600.0
2013-03-27 11:30:00,56.2,56.27,56.18,56.25,35400.0,43.5972,43.6515,43.5817,43.636,35400.0
2013-03-27 11:35:00,56.25,56.29,56.23,56.29,22200.0,43.636,43.6671,43.6205,43.6671,22200.0
2013-03-27 11:40:00,56.29,56.3,56.26,56.26,27900.0,43.6671,43.6748,43.6438,43.6438,27900.0
2013-03-27 11:45:00,56.27,56.27,56.23,56.25,37500.0,43.6515,43.6515,43.6205,43.636,37500.0
2013-03-27 11:50:00,56.24,56.25,56.2,56.21,21000.0,43.6283,43.636,43.5972,43.605,21000.0
2013-03-27 11:55:00,56.22,56.23,56.18,56.22,46800.0,43.6128,43.6205,43.5817,43.6128,46800.0
2013-03-27 12:00:00,56.22,56.27,56.22,56.25,20900.0,43.6128,43.6515,43.6128,43.636,20900.0
2013-03-27 12:05:00,56.25,56.26,56.21,56.22,26100.0,43.636,43.6438,43.605,43.6128,26100.0
2013-03-27 12:10:00,56.22,56.25,56.2,56.25,18800.0,43.6128,43.636,43.5972,43.636,18800.0
2013-03-27 12:15:00,56.25,56.26,56.22,56.23,27600.0,43.636,43.6438,43.6128,43.6205,27600.0
2013-03-27 12:20:00,56.22,56.23,56.2,56.23,20700.0,43.6128,43.6205,43.5972,43.6205,20700.0
2013-03-27 12:25:00,56.23,56.23,56.19,56.23,22800.0,43.6205,43.6205,43.5895,43.6205,22800.0
2013-03-27 12:30:00,56.23,56.28,56.2,56.28,24800.0,43.6205,43.6593,43.5972,43.6593,24800.0
2013-03-27 12:35:00,56.28,56.32,56.26,56.32,21800.0,43.6593,43.6903,43.6438,43.6903,21800.0
2013-03-27 12:40:00,56.33,56.35,56.32,56.33,20800.0,43.6981,43.7136,43.6903,43.6981,20800.0
2013-03-27 12:45:00,56.33,56.35,56.28,56.28,35100.0,43.6981,43.7136,43.6593,43.6593,35100.0
2013-03-27 12:50:00,56.28,56.28,56.23,56.23,19700.0,43.6593,43.6593,43.6205,43.6205,19700.0
2013-03-27 12:55:00,56.23,56.24,56.21,56.22,15300.0,43.6205,43.6283,43.605,43.6128,15300.0
2013-03-27 13:00:00,56.23,56.23,56.14,56.14,59300.0,43.6205,43.6205,43.5507,43.5507,59300.0
2013-03-27 13:05:00,56.14,56.17,56.11,56.16,20300.0,43.5507,43.574,43.5274,43.5662,20300.0
2013-03-27 13:10:00,56.17,56.2,56.15,56.19,26600.0,43.574,43.5972,43.5585,43.5895,26600.0
2013-03-27 13:15:00,56.19,56.23,56.19,56.2,45500.0,43.5895,43.6205,43.5895,43.5972,45500.0
2013-03-27 13:20:00,56.19,56.19,56.14,56.19,41300.0,43.5895,43.5895,43.5507,43.5895,41300.0
2013-03-27 13:25:00,56.18,56.19,56.17,56.18,23100.0,43.5817,43.5895,43.574,43.5817,23100.0
2013-03-27 13:30:00,56.19,56.2,56.17,56.2,28900.0,43.5895,43.5972,43.574,43.5972,28900.0
2013-03-27 13:35:00,56.19,56.21,56.19,56.21,25500.0,43.5895,43.605,43.5895,43.605,25500.0
2013-03-27 13:40:00,56.21,56.25,56.21,56.24,20000.0,43.605,43.636,43.605,43.6283,20000.0
2013-03-27 13:45:00,56.25,56.25,56.23,56.23,21000.0,43.636,43.636,43.6205,43.6205,21000.0
2013-03-27 13:50:00,56.24,56.27,56.23,56.25,31400.0,43.6283,43.6515,43.6205,43.636,31400.0
2013-03-27 13:55:00,56.25,56.27,56.24,56.26,12600.0,43.636,43.6515,43.6283,43.6438,12600.0
2013-03-27 14:00:00,56.27,56.29,56.25,56.29,27300.0,43.6515,43.6671,43.636,43.6671,27300.0
2013-03-27 14:05:00,56.29,56.3,56.27,56.27,9900.0,43.6671,43.6748,43.6515,43.6515,9900.0
2013-03-27 14:10:00,56.26,56.28,56.24,56.27,11700.0,43.6438,43.6593,43.6283,43.6515,11700.0
2013-03-27 14:15:00,56.27,56.27,56.21,56.22,13400.0,43.6515,43.6515,43.605,43.6128,13400.0
2013-03-27 14:20:00,56.21,56.23,56.2,56.2,25500.0,43.605,43.6205,43.5972,43.5972,25500.0
2013-03-27 14:25:00,56.2,56.22,56.2,56.21,12800.0,43.5972,43.6128,43.5972,43.605,12800.0
2013-03-27 14:30:00,56.22,56.24,56.21,56.24,23800.0,43.6128,43.6283,43.605,43.6283,23800.0
2013-03-27 14:35:00,56.23,56.27,56.22,56.26,22800.0,43.6205,43.6515,43.6128,43.6438,22800.0
2013-03-27 14:40:00,56.26,56.27,56.24,56.27,30400.0,43.6438,43.6515,43.6283,43.6515,30400.0
2013-03-27 14:45:00,56.27,56.29,56.24,56.24,24400.0,43.6515,43.6671,43.6283,43.6283,24400.0
2013-03-27 14:50:00,56.24,56.26,56.23,56.25,10200.0,43.6283,43.6438,43.6205,43.636,10200.0
2013-03-27 14:55:00,56.25,56.27,56.25,56.27,10600.0,43.636,43.6515,43.636,43.6515,10600.0
2013-03-27 15:00:00,56.26,56.29,56.26,56.26,45700.0,43.6438,43.6671,43.6438,43.6438,45700.0
2013-03-27 15:05:00,56.27,56.28,56.26,56.27,17800.0,43.6515,43.6593,43.6438,43.6515,17800.0
2013-03-27 15:10:00,56.28,56.3,56.26,56.29,32800.0,43.6593,43.6748,43.6438,43.6671,32800.0
2013-03-27 15:15:00,56.3,56.31,56.27,56.3,32500.0,43.6748,43.6826,43.6515,43.6748,32500.0
2013-03-27 15:20:00,56.31,56.34,56.3,56.32,34900.0,43.6826,43.7058,43.6748,43.6903,34900.0
2013-03-27 15:25:00,56.32,56.38,56.31,56.37,27800.0,43.6903,43.7369,43.6826,43.7291,27800.0
2013-03-27 15:30:00,56.37,56.38,56.34,56.35,42400.0,43.7291,43.7369,43.7058,43.7136,42400.0
2013-03-27 15:35:00,56.35,56.36,56.33,56.36,33700.0,43.7136,43.7214,43.6981,43.7214,33700.0
2013-03-27 15:40:00,56.36,56.4,56.35,56.39,46600.0,43.7214,43.7524,43.7136,43.7446,46600.0
2013-03-27 15:45:00,56.38,56.38,56.34,56.37,52900.0,43.7369,43.7369,43.7058,43.7291,52900.0
2013-03-27 15:50:00,56.36,56.39,56.35,56.35,60700.0,43.7214,43.7446,43.7136,43.7136,60700.0
2013-03-27 15:55:00,56.36,56.39,56.32,56.37,151700.0,43.7214,43.7446,43.6903,43.7291,151700.0
2013-03-28 09:30:00,56.48,56.51,56.32,56.39,82900.0,43.8145,43.8377,43.6903,43.7446,82900.0
2013-03-28 09:35:00,56.38,56.49,56.35,56.43,61200.0,43.7369,43.8222,43.7136,43.7757,61200.0
2013-03-28 09:40:00,56.41,56.5,56.4,56.41,36200.0,43.7602,43.83,43.7524,43.7602,36200.0
2013-03-28 09:45:00,56.42,56.44,56.4,56.44,23800.0,43.7679,43.7834,43.7524,43.7834,23800.0
2013-03-28 09:50:00,56.44,56.56,56.4,56.56,55700.0,43.7834,43.8765,43.7524,43.8765,55700.0
2013-03-28 09:55:00,56.55,56.57,56.45,56.46,49300.0,43.8688,43.8843,43.7912,43.7989,49300.0
2013-03-28 10:00:00,56.46,56.6,56.46,56.59,47700.0,43.7989,43.9075,43.7989,43.8998,47700.0
2013-03-28 10:05:00,56.59,56.6,56.55,56.59,19100.0,43.8998,43.9075,43.8688,43.8998,19100.0
2013-03-28 10:10:00,56.59,56.67,56.59,56.66,27700.0,43.8998,43.9618,43.8998,43.9541,27700.0
2013-03-28 10:15:00,56.66,56.67,56.61,56.65,18100.0,43.9541,43.9618,43.9153,43.9463,18100.0
2013-03-28 10:20:00,56.66,56.73,56.64,56.71,38700.0,43.9541,44.0084,43.9386,43.9929,38700.0
2013-03-28 10:25:00,56.72,56.77,56.71,56.74,55200.0,44.0006,44.0394,43.9929,44.0162,55200.0
2013-03-28 10:30:00,56.75,56.78,56.72,56.75,33600.0,44.0239,44.0472,44.0006,44.0239,33600.0
2013-03-28 10:35:00,56.74,56.79,56.71,56.79,23000.0,44.0162,44.0549,43.9929,44.0549,23000.0
2013-03-28 10:40:00,56.79,56.8,56.76,56.8,20400.0,44.0549,44.0627,44.0317,44.0627,20400.0
2013-03-28 10:45:00,56.81,56.83,56.76,56.76,28300.0,44.0705,44.086,44.0317,44.0317,28300.0
2013-03-28 10:50:00,56.75,56.78,56.71,56.78,22700.0,44.0239,44.0472,43.9929,44.0472,22700.0
2013-03-28 10:55:00,56.78,56.88,56.76,56.86,48800.0,44.0472,44.1248,44.0317,44.1092,48800.0
2013-03-28 11:00:00,56.86,56.93,56.85,56.91,38000.0,44.1092,44.1635,44.1015,44.148,38000.0
2013-03-28 11:05:00,56.91,56.92,56.84,56.85,16500.0,44.148,44.1558,44.0937,44.1015,16500.0
2013-03-28 11:10:00,56.86,56.87,56.84,56.87,16600.0,44.1092,44.117,44.0937,44.117,16600.0
2013-03-28 11:15:00,56.86,56.88,56.82,56.88,57700.0,44.1092,44.1248,44.0782,44.1248,57700.0
2013-03-28 11:20:00,56.88,56.91,56.83,56.9,38000.0,44.1248,44.148,44.086,44.1403,38000.0
2013-03-28 11:25:00,56.91,56.94,56.89,56.92,35100.0,44.148,44.1713,44.1325,44.1558,35100.0
2013-03-28 11:30:00,56.92,56.94,56.89,56.93,24600.0,44.1558,44.1713,44.1325,44.1635,24600.0
2013-03-28 11:35:00,56.94,56.94,56.87,56.89,27900.0,44.1713,44.1713,44.117,44.1325,27900.0
2013-03-28 11:40:00,56.89,56.89,56.8,56.8,34300.0,44.1325,44.1325,44.0627,44.0627,34300.0
2013-03-28 11:45:00,56.81,56.81,56.78,56.8,13800.0,44.0705,44.0705,44.0472,44.0627,13800.0
2013-03-28 11:50:00,56.81,56.84,56.8,56.83,27600.0,44.0705,44.0937,44.0627,44.086,27600.0
2013-03-28 11:55:00,56.83,56.86,56.82,56.83,22200.0,44.086,44.1092,44.0782,44.086,22200.0
2013-03-28 12:00:00,56.84,56.85,56.76,56.77,39900.0,44.0937,44.1015,44.0317,44.0394,39900.0
2013-03-28 12:05:00,56.77,56.84,56.77,56.81,15400.0,44.0394,44.0937,44.0394,44.0705,15400.0
2013-03-28 12:10:00,56.82,56.84,56.81,56.82,8100.0,44.0782,44.0937,44.0705,44.0782,8100.0
2013-03-28 12:15:00,56.83,56.83,56.76,56.77,20900.0,44.086,44.086,44.0317,44.0394,20900.0
2013-03-28 12:20:00,56.77,56.78,56.71,56.71,15600.0,44.0394,44.0472,43.9929,43.9929,15600.0
2013-03-28 12:25:00,56.71,56.78,56.71,56.76,27000.0,43.9929,44.0472,43.9929,44.0317,27000.0
2013-03-28 12:30:00,56.75,56.8,56.75,56.79,16900.0,44.0239,44.0627,44.0239,44.0549,16900.0
2013-03-28 12:35:00,56.79,56.81,56.76,56.76,22700.0,44.0549,44.0705,44.0317,44.0317,22700.0
2013-03-28 12:40:00,56.75,56.85,56.74,56.85,57300.0,44.0239,44.1015,44.0162,44.1015,57300.0
2013-03-28 12:45:00,56.85,56.9,56.84,56.87,29000.0,44.1015,44.1403,44.0937,44.117,29000.0
2013-03-28 12:50:00,56.87,56.88,56.85,56.87,9400.0,44.117,44.1248,44.1015,44.117,9400.0
2013-03-28 12:55:00,56.87,56.88,56.85,56.86,14900.0,44.117,44.1248,44.1015,44.1092,14900.0
2013-03-28 13:00:00,56.87,56.87,56.79,56.81,21700.0,44.117,44.117,44.0549,44.0705,21700.0
2013-03-28 13:05:00,56.8,56.81,56.78,56.8,14600.0,44.0627,44.0705,44.0472,44.0627,14600.0
2013-03-28 13:10:00,56.8,56.81,56.79,56.8,13200.0,44.0627,44.0705,44.0549,44.0627,13200.0
2013-03-28 13:15:00,56.8,56.85,56.8,56.84,12100.0,44.0627,44.1015,44.0627,44.0937,12100.0
2013-03-28 13:20:00,56.85,56.86,56.84,56.86,12600.0,44.1015,44.1092,44.0937,44.1092,12600.0
2013-03-28 13:25:00,56.86,56.88,56.85,56.86,18900.0,44.1092,44.1248,44.1015,44.1092,18900.0
2013-03-28 13:30:00,56.86,56.87,56.84,56.84,9300.0,44.1092,44.117,44.0937,44.0937,9300.0
2013-03-28 13:35:00,56.85,56.85,56.82,56.83,15700.0,44.1015,44.1015,44.0782,44.086,15700.0
2013-03-28 13:40:00,56.83,56.83,56.78,56.81,22200.0,44.086,44.086,44.0472,44.0705,22200.0
2013-03-28 13:45:00,56.8,56.81,56.69,56.71,87100.0,44.0627,44.0705,43.9774,43.9929,87100.0
2013-03-28 13:50:00,56.71,56.77,56.71,56.76,46200.0,43.9929,44.0394,43.9929,44.0317,46200.0
2013-03-28 13:55:00,56.76,56.76,56.7,56.74,29200.0,44.0317,44.0317,43.9851,44.0162,29200.0
2013-03-28 14:00:00,56.74,56.77,56.7,56.71,53100.0,44.0162,44.0394,43.9851,43.9929,53100.0
2013-03-28 14:05:00,56.71,56.71,56.69,56.71,21400.0,43.9929,43.9929,43.9774,43.9929,21400.0
2013-03-28 14:10:00,56.71,56.74,56.7,56.74,12600.0,43.9929,44.0162,43.9851,44.0162,12600.0
2013-03-28 14:15:00,56.74,56.76,56.73,56.75,19600.0,44.0162,44.0317,44.0084,44.0239,19600.0
2013-03-28 14:20:00,56.74,56.79,56.74,56.76,20000.0,44.0162,44.0549,44.0162,44.0317,20000.0
2013-03-28 14:25:00,56.76,56.81,56.75,56.81,18900.0,44.0317,44.0705,44.0239,44.0705,18900.0
2013-03-28 14:30:00,56.8,56.81,56.74,56.74,34600.0,44.0627,44.0705,44.0162,44.0162,34600.0
2013-03-28 14:35:00,56.74,56.76,56.72,56.73,29000.0,44.0162,44.0317,44.0006,44.0084,29000.0
2013-03-28 14:40:00,56.72,56.77,56.72,56.77,30600.0,44.0006,44.0394,44.0006,44.0394,30600.0
2013-03-28 14:45:00,56.77,56.78,56.74,56.78,39400.0,44.0394,44.0472,44.0162,44.0472,39400.0
2013-03-28 14:50:00,56.78,56.78,56.74,56.76,41700.0,44.0472,44.0472,44.0162,44.0317,41700.0
2013-03-28 14:55:00,56.76,56.76,56.72,56.75,26100.0,44.0317,44.0317,44.0006,44.0239,26100.0
2013-03-28 15:00:00,56.74,56.75,56.71,56.72,37300.0,44.0162,44.0239,43.9929,44.0006,37300.0
2013-03-28 15:05:00,56.72,56.72,56.68,56.71,49100.0,44.0006,44.0006,43.9696,43.9929,49100.0
2013-03-28 15:10:00,56.7,56.76,56.7,56.76,49200.0,43.9851,44.0317,43.9851,44.0317,49200.0
2013-03-28 15:15:00,56.76,56.76,56.72,56.72,50500.0,44.0317,44.0317,44.0006,44.0006,50500.0
2013-03-28 15:20:00,56.73,56.75,56.72,56.75,63300.0,44.0084,44.0239,44.0006,44.0239,63300.0
2013-03-28 15:25:00,56.75,56.79,56.74,56.78,72000.0,44.0239,44.0549,44.0162,44.0472,72000.0
2013-03-28 15:30:00,56.78,56.8,56.77,56.8,66900.0,44.0472,44.0627,44.0394,44.0627,66900.0
2013-03-28 15:35:00,56.8,56.81,56.76,56.76,76600.0,44.0627,44.0705,44.0317,44.0317,76600.0
2013-03-28 15:40:00,56.77,56.77,56.71,56.73,111700.0,44.0394,44.0394,43.9929,44.0084,111700.0
2013-03-28 15:45:00,56.73,56.78,56.72,56.78,116000.0,44.0084,44.0472,44.0006,44.0472,116000.0
2013-03-28 15:50:00,56.78,56.85,56.78,56.85,150600.0,44.0472,44.1015,44.0472,44.1015,150600.0
2013-03-28 15:55:00,56.85,56.89,56.78,56.78,394000.0,44.1015,44.1325,44.0472,44.0472,394000.0
2013-04-01 09:30:00,56.67,56.8,56.44,56.45,71400.0,43.9618,44.0627,43.7834,43.7912,71400.0
2013-04-01 09:35:00,56.46,56.63,56.46,56.61,44500.0,43.7989,43.9308,43.7989,43.9153,44500.0
2013-04-01 09:40:00,56.61,56.65,56.58,56.62,47600.0,43.9153,43.9463,43.892,43.9231,47600.0
2013-04-01 09:45:00,56.63,56.67,56.6,56.6,41400.0,43.9308,43.9618,43.9075,43.9075,41400.0
2013-04-01 09:50:00,56.6,56.66,56.6,56.64,48600.0,43.9075,43.9541,43.9075,43.9386,48600.0
2013-04-01 09:55:00,56.64,56.64,56.55,56.58,45600.0,43.9386,43.9386,43.8688,43.892,45600.0
2013-04-01 10:00:00,56.59,56.62,56.36,56.49,84300.0,43.8998,43.9231,43.7214,43.8222,84300.0
2013-04-01 10:05:00,56.49,56.49,56.42,56.45,44100.0,43.8222,43.8222,43.7679,43.7912,44100.0
2013-04-01 10:10:00,56.45,56.54,56.43,56.54,139400.0,43.7912,43.861,43.7757,43.861,139400.0
2013-04-01 10:15:00,56.55,56.57,56.47,56.48,200000.0,43.8688,43.8843,43.8067,43.8145,200000.0
2013-04-01 10:20:00,56.47,56.47,56.43,56.44,31700.0,43.8067,43.8067,43.7757,43.7834,31700.0
2013-04-01 10:25:00,56.43,56.44,56.36,56.38,47200.0,43.7757,43.7834,43.7214,43.7369,47200.0
2013-04-01 10:30:00,56.38,56.39,56.31,56.34,57100.0,43.7369,43.7446,43.6826,43.7058,57100.0
2013-04-01 10:35:00,56.35,56.4,56.33,56.33,47300.0,43.7136,43.7524,43.6981,43.6981,47300.0
2013-04-01 10:40:00,56.33,56.35,56.3,56.33,51600.0,43.6981,43.7136,43.6748,43.6981,51600.0
2013-04-01 10:45:00,56.33,56.34,56.28,56.33,28300.0,43.6981,43.7058,43.6593,43.6981,28300.0
2013-04-01 10:50:00,56.33,56.36,56.3,56.31,32600.0,43.6981,43.7214,43.6748,43.6826,32600.0
2013-04-01 10:55:00,56.3,56.33,56.29,56.29,23800.0,43.6748,43.6981,43.6671,43.6671,23800.0
2013-04-01 11:00:00,56.28,56.28,56.24,56.24,20000.0,43.6593,43.6593,43.6283,43.6283,20000.0
2013-04-01 11:05:00,56.25,56.3,56.24,56.26,31100.0,43.636,43.6748,43.6283,43.6438,31100.0
2013-04-01 11:10:00,56.26,56.3,56.26,56.28,17500.0,43.6438,43.6748,43.6438,43.6593,17500.0
2013-04-01 11:15:00,56.29,56.29,56.22,56.24,49300.0,43.6671,43.6671,43.6128,43.6283,49300.0
2013-04-01 11:20:00,56.23,56.3,56.23,56.29,50000.0,43.6205,43.6748,43.6205,43.6671,50000.0
2013-04-01 11:25:00,56.3,56.38,56.29,56.37,48600.0,43.6748,43.7369,43.6671,43.7291,48600.0
2013-04-01 11:30:00,56.37,56.4,56.35,56.35,73300.0,43.7291,43.7524,43.7136,43.7136,73300.0
2013-04-01 11:35:00,56.35,56.35,56.32,56.34,31300.0,43.7136,43.7136,43.6903,43.7058,31300.0
2013-04-01 11:40:00,56.35,56.36,56.34,56.35,18300.0,43.7136,43.7214,43.7058,43.7136,18300.0
2013-04-01 11:45:00,56.35,56.38,56.34,56.38,30500.0,43.7136,43.7369,43.7058,43.7369,30500.0
2013-04-01 11:50:00,56.39,56.39,56.29,56.32,51100.0,43.7446,43.7446,43.6671,43.6903,51100.0
2013-04-01 11:55:00,56.32,56.33,56.29,56.29,25500.0,43.6903,43.6981,43.6671,43.6671,25500.0
2013-04-01 12:00:00,56.29,56.32,56.29,56.32,19100.0,43.6671,43.6903,43.6671,43.6903,19100.0
2013-04-01 12:05:00,56.33,56.34,56.32,56.34,28700.0,43.6981,43.7058,43.6903,43.7058,28700.0
2013-04-01 12:10:00,56.35,56.39,56.34,56.39,30300.0,43.7136,43.7446,43.7058,43.7446,30300.0
2013-04-01 12:15:00,56.39,56.42,56.38,56.42,22000.0,43.7446,43.7679,43.7369,43.7679,22000.0
2013-04-01 12:20:00,56.41,56.41,56.34,56.35,34300.0,43.7602,43.7602,43.7058,43.7136,34300.0
2013-04-01 12:25:00,56.35,56.4,56.35,56.4,17300.0,43.7136,43.7524,43.7136,43.7524,17300.0
2013-04-01 12:30:00,56.4,56.41,56.36,56.37,22900.0,43.7524,43.7602,43.7214,43.7291,22900.0
2013-04-01 12:35:00,56.38,56.41,56.37,56.4,24300.0,43.7369,43.7602,43.7291,43.7524,24300.0
2013-04-01 12:40:00,56.41,56.43,56.4,56.42,8100.0,43.7602,43.7757,43.7524,43.7679,8100.0
2013-04-01 12:45:00,56.43,56.45,56.41,56.44,22100.0,43.7757,43.7912,43.7602,43.7834,22100.0
2013-04-01 12:50:00,56.44,56.48,56.44,56.47,25000.0,43.7834,43.8145,43.7834,43.8067,25000.0
2013-04-01 12:55:00,56.47,56.5,56.46,56.5,23000.0,43.8067,43.83,43.7989,43.83,23000.0
2013-04-01 13:00:00,56.49,56.54,56.48,56.54,33400.0,43.8222,43.861,43.8145,43.861,33400.0
2013-04-01 13:05:00,56.54,56.56,56.54,56.56,16900.0,43.861,43.8765,43.861,43.8765,16900.0
2013-04-01 13:10:00,56.56,56.59,56.56,56.58,26300.0,43.8765,43.8998,43.8765,43.892,26300.0
2013-04-01 13:15:00,56.58,56.59,56.58,56.59,8800.0,43.892,43.8998,43.892,43.8998,8800.0
2013-04-01 13:20:00,56.58,56.6,56.58,56.59,13500.0,43.892,43.9075,43.892,43.8998,13500.0
2013-04-01 13:25:00,56.59,56.66,56.59,56.65,32800.0,43.8998,43.9541,43.8998,43.9463,32800.0
2013-04-01 13:30:00,56.66,56.66,56.6,56.64,14100.0,43.9541,43.9541,43.9075,43.9386,14100.0
2013-04-01 13:35:00,56.64,56.64,56.61,56.62,13300.0,43.9386,43.9386,43.9153,43.9231,13300.0
2013-04-01 13:40:00,56.61,56.62,56.57,56.58,18400.0,43.9153,43.9231,43.8843,43.892,18400.0
2013-04-01 13:45:00,56.58,56.64,56.58,56.63,23700.0,43.892,43.9386,43.892,43.9308,23700.0
2013-04-01 13:50:00,56.63,56.65,56.61,56.65,20900.0,43.9308,43.9463,43.9153,43.9463,20900.0
2013-04-01 13:55:00,56.65,56.68,56.64,56.65,33000.0,43.9463,43.9696,43.9386,43.9463,33000.0
2013-04-01 14:00:00,56.66,56.66,56.62,56.62,21500.0,43.9541,43.9541,43.9231,43.9231,21500.0
2013-04-01 14:05:00,56.62,56.63,56.62,56.62,11500.0,43.9231,43.9308,43.9231,43.9231,11500.0
2013-04-01 14:10:00,56.62,56.64,56.61,56.64,31800.0,43.9231,43.9386,43.9153,43.9386,31800.0
2013-04-01 14:15:00,56.64,56.64,56.61,56.62,25200.0,43.9386,43.9386,43.9153,43.9231,25200.0
2013-04-01 14:20:00,56.61,56.65,56.61,56.63,20000.0,43.9153,43.9463,43.9153,43.9308,20000.0
2013-04-01 14:25:00,56.63,56.63,56.6,56.61,18300.0,43.9308,43.9308,43.9075,43.9153,18300.0
2013-04-01 14:30:00,56.6,56.6,56.54,56.55,19800.0,43.9075,43.9075,43.861,43.8688,19800.0
2013-04-01 14:35:00,56.55,56.57,56.55,56.57,18100.0,43.8688,43.8843,43.8688,43.8843,18100.0
2013-04-01 14:40:00,56.57,56.61,56.57,56.6,21800.0,43.8843,43.9153,43.8843,43.9075,21800.0
2013-04-01 14:45:00,56.6,56.63,56.59,56.61,17400.0,43.9075,43.9308,43.8998,43.9153,17400.0
2013-04-01 14:50:00,56.61,56.66,56.61,56.66,15900.0,43.9153,43.9541,43.9153,43.9541,15900.0
2013-04-01 14:55:00,56.66,56.67,56.65,56.65,29200.0,43.9541,43.9618,43.9463,43.9463,29200.0
2013-04-01 15:00:00,56.65,56.65,56.58,56.62,30500.0,43.9463,43.9463,43.892,43.9231,30500.0
2013-04-01 15:05:00,56.61,56.64,56.59,56.6,32700.0,43.9153,43.9386,43.8998,43.9075,32700.0
2013-04-01 15:10:00,56.6,56.6,56.54,56.58,24300.0,43.9075,43.9075,43.861,43.892,24300.0
2013-04-01 15:15:00,56.57,56.57,56.5,56.5,50700.0,43.8843,43.8843,43.83,43.83,50700.0
2013-04-01 15:20:00,56.5,56.51,56.47,56.5,35300.0,43.83,43.8377,43.8067,43.83,35300.0
2013-04-01 15:25:00,56.51,56.58,56.5,56.55,35400.0,43.8377,43.892,43.83,43.8688,35400.0
2013-04-01 15:30:00,56.56,56.58,56.49,56.51,48500.0,43.8765,43.892,43.8222,43.8377,48500.0
2013-04-01 15:35:00,56.52,56.52,56.46,56.5,50500.0,43.8455,43.8455,43.7989,43.83,50500.0
2013-04-01 15:40:00,56.51,56.54,56.47,56.54,81700.0,43.8377,43.861,43.8067,43.861,81700.0
2013-04-01 15:45:00,56.55,56.62,56.55,56.58,77900.0,43.8688,43.9231,43.8688,43.892,77900.0
2013-04-01 15:50:00,56.59,56.61,56.53,56.53,96500.0,43.8998,43.9153,43.8532,43.8532,96500.0
2013-04-01 15:55:00,56.54,56.61,56.53,56.61,232500.0,43.861,43.9153,43.8532,43.9153,232500.0
2013-04-02 09:30:00,56.63,56.8,56.61,56.8,68900.0,43.9308,44.0627,43.9153,44.0627,68900.0
2013-04-02 09:35:00,56.81,56.92,56.79,56.89,40600.0,44.0705,44.1558,44.0549,44.1325,40600.0
2013-04-02 09:40:00,56.89,56.97,56.89,56.97,57100.0,44.1325,44.1946,44.1325,44.1946,57100.0
2013-04-02 09:45:00,56.98,57.1,56.93,57.05,88800.0,44.2023,44.2954,44.1635,44.2566,88800.0
2013-04-02 09:50:00,57.04,57.06,56.95,56.95,35300.0,44.2489,44.2644,44.1791,44.1791,35300.0
2013-04-02 09:55:00,56.95,57.05,56.94,57.05,26100.0,44.1791,44.2566,44.1713,44.2566,26100.0
2013-04-02 10:00:00,57.06,57.14,57.01,57.01,34500.0,44.2644,44.3265,44.2256,44.2256,34500.0
2013-04-02 10:05:00,57.01,57.02,56.97,57.0,31800.0,44.2256,44.2334,44.1946,44.2178,31800.0
2013-04-02 10:10:00,56.99,57.0,56.95,56.97,29300.0,44.2101,44.2178,44.1791,44.1946,29300.0
2013-04-02 10:15:00,56.97,56.97,56.91,56.96,34300.0,44.1946,44.1946,44.148,44.1868,34300.0
2013-04-02 10:20:00,56.96,57.04,56.93,57.04,30200.0,44.1868,44.2489,44.1635,44.2489,30200.0
2013-04-02 10:25:00,57.04,57.05,56.94,56.96,144800.0,44.2489,44.2566,44.1713,44.1868,144800.0
2013-04-02 10:30:00,56.95,56.98,56.91,56.98,100600.0,44.1791,44.2023,44.148,44.2023,100600.0
2013-04-02 10:35:00,56.98,57.0,56.94,56.96,28400.0,44.2023,44.2178,44.1713,44.1868,28400.0
2013-04-02 10:40:00,56.97,56.97,56.91,56.93,63100.0,44.1946,44.1946,44.148,44.1635,63100.0
2013-04-02 10:45:00,56.94,57.0,56.92,56.97,64200.0,44.1713,44.2178,44.1558,44.1946,64200.0
2013-04-02 10:50:00,56.97,56.97,56.92,56.95,42600.0,44.1946,44.1946,44.1558,44.1791,42600.0
2013-04-02 10:55:00,56.96,56.96,56.91,56.91,22900.0,44.1868,44.1868,44.148,44.148,22900.0
2013-04-02 11:00:00,56.92,56.95,56.9,56.91,57400.0,44.1558,44.1791,44.1403,44.148,57400.0
2013-04-02 11:05:00,56.9,56.92,56.86,56.87,33600.0,44.1403,44.1558,44.1092,44.117,33600.0
2013-04-02 11:10:00,56.88,56.89,56.85,56.85,33300.0,44.1248,44.1325,44.1015,44.1015,33300.0
2013-04-02 11:15:00,56.85,56.85,56.82,56.83,44100.0,44.1015,44.1015,44.0782,44.086,44100.0
2013-04-02 11:20:00,56.84,56.89,56.84,56.86,25800.0,44.0937,44.1325,44.0937,44.1092,25800.0
2013-04-02 11:25:00,56.86,56.86,56.77,56.79,53900.0,44.1092,44.1092,44.0394,44.0549,53900.0
2013-04-02 11:30:00,56.78,56.86,56.78,56.86,39300.0,44.0472,44.1092,44.0472,44.1092,39300.0
2013-04-02 11:35:00,56.86,56.88,56.78,56.78,35200.0,44.1092,44.1248,44.0472,44.0472,35200.0
2013-04-02 11:40:00,56.78,56.83,56.78,56.78,23300.0,44.0472,44.086,44.0472,44.0472,23300.0
2013-04-02 11:45:00,56.79,56.79,56.77,56.79,17900.0,44.0549,44.0549,44.0394,44.0549,17900.0
2013-04-02 11:50:00,56.78,56.79,56.77,56.78,23100.0,44.0472,44.0549,44.0394,44.0472,23100.0
2013-04-02 11:55:00,56.77,56.8,56.73,56.73,45800.0,44.0394,44.0627,44.0084,44.0084,45800.0
2013-04-02 12:00:00,56.74,56.74,56.66,56.66,54700.0,44.0162,44.0162,43.9541,43.9541,54700.0
2013-04-02 12:05:00,56.65,56.66,56.64,56.65,41800.0,43.9463,43.9541,43.9386,43.9463,41800.0
2013-04-02 12:10:00,56.66,56.68,56.65,56.68,20800.0,43.9541,43.9696,43.9463,43.9696,20800.0
2013-04-02 12:15:00,56.68,56.68,56.59,56.59,48000.0,43.9696,43.9696,43.8998,43.8998,48000.0
2013-04-02 12:20:00,56.59,56.61,56.57,56.61,25600.0,43.8998,43.9153,43.8843,43.9153,25600.0
2013-04-02 12:25:00,56.61,56.62,56.57,56.58,30100.0,43.9153,43.9231,43.8843,43.892,30100.0
2013-04-02 12:30:00,56.59,56.59,56.54,56.54,29900.0,43.8998,43.8998,43.861,43.861,29900.0
2013-04-02 12:35:00,56.55,56.55,56.53,56.53,13500.0,43.8688,43.8688,43.8532,43.8532,13500.0
2013-04-02 12:40:00,56.53,56.56,56.51,56.52,36600.0,43.8532,43.8765,43.8377,43.8455,36600.0
2013-04-02 12:45:00,56.51,56.52,56.51,56.52,29100.0,43.8377,43.8455,43.8377,43.8455,29100.0
2013-04-02 12:50:00,56.51,56.52,56.48,56.49,27700.0,43.8377,43.8455,43.8145,43.8222,27700.0
2013-04-02 12:55:00,56.48,56.5,56.46,56.46,42000.0,43.8145,43.83,43.7989,43.7989,42000.0
2013-04-02 13:00:00,56.47,56.49,56.46,56.49,32900.0,43.8067,43.8222,43.7989,43.8222,32900.0
2013-04-02 13:05:00,56.49,56.49,56.47,56.47,22600.0,43.8222,43.8222,43.8067,43.8067,22600.0
2013-04-02 13:10:00,56.47,56.49,56.46,56.46,36700.0,43.8067,43.8222,43.7989,43.7989,36700.0
2013-04-02 13:15:00,56.46,56.5,56.46,56.47,38900.0,43.7989,43.83,43.7989,43.8067,38900.0
2013-04-02 13:20:00,56.47,56.5,56.46,56.49,29600.0,43.8067,43.83,43.7989,43.8222,29600.0
2013-04-02 13:25:00,56.49,56.5,56.44,56.45,31900.0,43.8222,43.83,43.7834,43.7912,31900.0
2013-04-02 13:30:00,56.45,56.5,56.45,56.49,51500.0,43.7912,43.83,43.7912,43.8222,51500.0
2013-04-02 13:35:00,56.5,56.51,56.49,56.5,48700.0,43.83,43.8377,43.8222,43.83,48700.0
2013-04-02 13:40:00,56.5,56.53,56.5,56.51,52700.0,43.83,43.8532,43.83,43.8377,52700.0
2013-04-02 13:45:00,56.52,56.53,56.48,56.48,47300.0,43.8455,43.8532,43.8145,43.8145,47300.0
2013-04-02 13:50:00,56.48,56.5,56.47,56.49,38400.0,43.8145,43.83,43.8067,43.8222,38400.0
2013-04-02 13:55:00,56.49,56.49,56.46,56.49,23800.0,43.8222,43.8222,43.7989,43.8222,23800.0
2013-04-02 14:00:00,56.49,56.51,56.48,56.5,26600.0,43.8222,43.8377,43.8145,43.83,26600.0
2013-04-02 14:05:00,56.51,56.52,56.5,56.5,41800.0,43.8377,43.8455,43.83,43.83,41800.0
2013-04-02 14:10:00,56.5,56.51,56.48,56.48,18600.0,43.83,43.8377,43.8145,43.8145,18600.0
2013-04-02 14:15:00,56.48,56.5,56.47,56.47,26300.0,43.8145,43.83,43.8067,43.8067,26300.0
2013-04-02 14:20:00,56.48,56.49,56.47,56.48,33300.0,43.8145,43.8222,43.8067,43.8145,33300.0
2013-04-02 14:25:00,56.47,56.48,56.43,56.44,36000.0,43.8067,43.8145,43.7757,43.7834,36000.0
2013-04-02 14:30:00,56.44,56.45,56.39,56.4,62200.0,43.7834,43.7912,43.7446,43.7524,62200.0
2013-04-02 14:35:00,56.4,56.48,56.37,56.47,37500.0,43.7524,43.8145,43.7291,43.8067,37500.0
2013-04-02 14:40:00,56.48,56.48,56.43,56.45,33000.0,43.8145,43.8145,43.7757,43.7912,33000.0
2013-04-02 14:45:00,56.46,56.49,56.44,56.44,38500.0,43.7989,43.8222,43.7834,43.7834,38500.0
2013-04-02 14:50:00,56.43,56.48,56.43,56.47,22400.0,43.7757,43.8145,43.7757,43.8067,22400.0
2013-04-02 14:55:00,56.48,56.5,56.47,56.49,38600.0,43.8145,43.83,43.8067,43.8222,38600.0
2013-04-02 15:00:00,56.48,56.49,56.42,56.42,68700.0,43.8145,43.8222,43.7679,43.7679,68700.0
2013-04-02 15:05:00,56.43,56.45,56.39,56.42,54800.0,43.7757,43.7912,43.7446,43.7679,54800.0
2013-04-02 15:10:00,56.42,56.45,56.41,56.44,34100.0,43.7679,43.7912,43.7602,43.7834,34100.0
2013-04-02 15:15:00,56.43,56.44,56.41,56.41,34700.0,43.7757,43.7834,43.7602,43.7602,34700.0
2013-04-02 15:20:00,56.42,56.44,56.41,56.41,41400.0,43.7679,43.7834,43.7602,43.7602,41400.0
2013-04-02 15:25:00,56.42,56.44,56.38,56.39,95100.0,43.7679,43.7834,43.7369,43.7446,95100.0
2013-04-02 15:30:00,56.39,56.47,56.39,56.47,52400.0,43.7446,43.8067,43.7446,43.8067,52400.0
2013-04-02 15:35:00,56.47,56.47,56.39,56.39,62900.0,43.8067,43.8067,43.7446,43.7446,62900.0
2013-04-02 15:40:00,56.39,56.39,56.29,56.29,79700.0,43.7446,43.7446,43.6671,43.6671,79700.0
2013-04-02 15:45:00,56.3,56.43,56.29,56.41,122400.0,43.6748,43.7757,43.6671,43.7602,122400.0
2013-04-02 15:50:00,56.42,56.43,56.41,56.41,91300.0,43.7679,43.7757,43.7602,43.7602,91300.0
2013-04-02 15:55:00,56.41,56.48,56.41,56.48,229400.0,43.7602,43.8145,43.7602,43.8145,229400.0
2013-04-03 09:30:00,56.66,57.0,56.58,56.99,164600.0,43.9541,44.2178,43.892,44.2101,164600.0
2013-04-03 09:35:00,56.99,57.11,56.88,56.89,114400.0,44.2101,44.3032,44.1248,44.1325,114400.0
2013-04-03 09:40:00,56.9,56.94,56.69,56.7,531800.0,44.1403,44.1713,43.9774,43.9851,531800.0
2013-04-03 09:45:00,56.7,56.94,56.67,56.92,231500.0,43.9851,44.1713,43.9618,44.1558,231500.0
2013-04-03 09:50:00,56.93,57.08,56.83,57.05,95300.0,44.1635,44.2799,44.086,44.2566,95300.0
2013-04-03 09:55:00,57.05,57.1,57.05,57.1,47900.0,44.2566,44.2954,44.2566,44.2954,47900.0
2013-04-03 10:00:00,57.1,57.12,56.84,56.84,86700.0,44.2954,44.3109,44.0937,44.0937,86700.0
2013-04-03 10:05:00,56.84,56.89,56.83,56.85,74400.0,44.0937,44.1325,44.086,44.1015,74400.0
2013-04-03 10:10:00,56.85,56.85,56.73,56.75,77100.0,44.1015,44.1015,44.0084,44.0239,77100.0
2013-04-03 10:15:00,56.75,56.75,56.71,56.74,50700.0,44.0239,44.0239,43.9929,44.0162,50700.0
2013-04-03 10:20:00,56.75,56.87,56.74,56.87,70200.0,44.0239,44.117,44.0162,44.117,70200.0
2013-04-03 10:25:00,56.87,57.05,56.87,57.03,59300.0,44.117,44.2566,44.117,44.2411,59300.0
2013-04-03 10:30:00,57.04,57.08,57.0,57.07,58300.0,44.2489,44.2799,44.2178,44.2721,58300.0
2013-04-03 10:35:00,57.07,57.09,56.94,57.06,49100.0,44.2721,44.2877,44.1713,44.2644,49100.0
2013-04-03 10:40:00,57.05,57.07,57.0,57.03,62000.0,44.2566,44.2721,44.2178,44.2411,62000.0
2013-04-03 10:45:00,57.02,57.06,57.02,57.05,41000.0,44.2334,44.2644,44.2334,44.2566,41000.0
2013-04-03 10:50:00,57.05,57.09,57.03,57.03,58600.0,44.2566,44.2877,44.2411,44.2411,58600.0
2013-04-03 10:55:00,57.03,57.03,56.86,56.87,77200.0,44.2411,44.2411,44.1092,44.117,77200.0
2013-04-03 11:00:00,56.88,56.94,56.88,56.9,36400.0,44.1248,44.1713,44.1248,44.1403,36400.0
2013-04-03 11:05:00,56.9,56.94,56.84,56.86,53300.0,44.1403,44.1713,44.0937,44.1092,53300.0
2013-04-03 11:10:00,56.86,56.93,56.85,56.9,50300.0,44.1092,44.1635,44.1015,44.1403,50300.0
2013-04-03 11:15:00,56.89,56.96,56.89,56.92,35600.0,44.1325,44.1868,44.1325,44.1558,35600.0
2013-04-03 11:20:00,56.92,57.01,56.91,56.97,47200.0,44.1558,44.2256,44.148,44.1946,47200.0
2013-04-03 11:25:00,56.96,56.96,56.91,56.91,37700.0,44.1868,44.1868,44.148,44.148,37700.0
2013-04-03 11:30:00,56.91,56.98,56.87,56.88,60700.0,44.148,44.2023,44.117,44.1248,60700.0
2013-04-03 11:35:00,56.87,56.95,56.87,56.94,55700.0,44.117,44.1791,44.117,44.1713,55700.0
2013-04-03 11:40:00,56.95,56.99,56.92,56.98,38700.0,44.1791,44.2101,44.1558,44.2023,38700.0
2013-04-03 11:45:00,56.98,57.06,56.95,57.02,43900.0,44.2023,44.2644,44.1791,44.2334,43900.0
2013-04-03 11:50:00,57.02,57.1,57.02,57.07,84500.0,44.2334,44.2954,44.2334,44.2721,84500.0
2013-04-03 11:55:00,57.06,57.1,57.02,57.09,62600.0,44.2644,44.2954,44.2334,44.2877,62600.0
2013-04-03 12:00:00,57.09,57.12,57.08,57.1,36400.0,44.2877,44.3109,44.2799,44.2954,36400.0
2013-04-03 12:05:00,57.11,57.18,57.1,57.16,35700.0,44.3032,44.3575,44.2954,44.342,35700.0
2013-04-03 12:10:00,57.16,57.21,57.15,57.2,27300.0,44.342,44.3808,44.3342,44.373,27300.0
2013-04-03 12:15:00,57.2,57.21,57.13,57.2,31600.0,44.373,44.3808,44.3187,44.373,31600.0
2013-04-03 12:20:00,57.2,57.23,57.19,57.22,45500.0,44.373,44.3963,44.3652,44.3885,45500.0
2013-04-03 12:25:00,57.21,57.23,57.17,57.17,51900.0,44.3808,44.3963,44.3497,44.3497,51900.0
2013-04-03 12:30:00,57.18,57.2,57.17,57.17,31800.0,44.3575,44.373,44.3497,44.3497,31800.0
2013-04-03 12:35:00,57.17,57.21,57.14,57.19,50200.0,44.3497,44.3808,44.3265,44.3652,50200.0
2013-04-03 12:40:00,57.18,57.21,57.16,57.19,34800.0,44.3575,44.3808,44.342,44.3652,34800.0
2013-04-03 12:45:00,57.19,57.21,57.15,57.15,34800.0,44.3652,44.3808,44.3342,44.3342,34800.0
2013-04-03 12:50:00,57.16,57.19,57.14,57.14,181700.0,44.342,44.3652,44.3265,44.3265,181700.0
2013-04-03 12:55:00,57.13,57.13,57.06,57.06,59000.0,44.3187,44.3187,44.2644,44.2644,59000.0
2013-04-03 13:00:00,57.05,57.12,57.01,57.12,38600.0,44.2566,44.3109,44.2256,44.3109,38600.0
2013-04-03 13:05:00,57.12,57.12,57.05,57.09,40600.0,44.3109,44.3109,44.2566,44.2877,40600.0
2013-04-03 13:10:00,57.09,57.11,57.07,57.07,33700.0,44.2877,44.3032,44.2721,44.2721,33700.0
2013-04-03 13:15:00,57.07,57.07,57.04,57.05,36600.0,44.2721,44.2721,44.2489,44.2566,36600.0
2013-04-03 13:20:00,57.06,57.06,57.03,57.03,60500.0,44.2644,44.2644,44.2411,44.2411,60500.0
2013-04-03 13:25:00,57.04,57.06,57.0,57.02,46900.0,44.2489,44.2644,44.2178,44.2334,46900.0
2013-04-03 13:30:00,57.02,57.04,56.94,56.94,50800.0,44.2334,44.2489,44.1713,44.1713,50800.0
2013-04-03 13:35:00,56.94,56.94,56.87,56.88,70800.0,44.1713,44.1713,44.117,44.1248,70800.0
2013-04-03 13:40:00,56.89,56.95,56.86,56.87,40800.0,44.1325,44.1791,44.1092,44.117,40800.0
2013-04-03 13:45:00,56.88,56.88,56.85,56.86,38800.0,44.1248,44.1248,44.1015,44.1092,38800.0
2013-04-03 13:50:00,56.86,56.86,56.8,56.83,52400.0,44.1092,44.1092,44.0627,44.086,52400.0
2013-04-03 13:55:00,56.83,56.86,56.8,56.8,33700.0,44.086,44.1092,44.0627,44.0627,33700.0
2013-04-03 14:00:00,56.8,56.83,56.77,56.8,47400.0,44.0627,44.086,44.0394,44.0627,47400.0
2013-04-03 14:05:00,56.81,56.89,56.79,56.87,50800.0,44.0705,44.1325,44.0549,44.117,50800.0
2013-04-03 14:10:00,56.88,56.89,56.84,56.87,33200.0,44.1248,44.1325,44.0937,44.117,33200.0
2013-04-03 14:15:00,56.86,56.89,56.86,56.89,22100.0,44.1092,44.1325,44.1092,44.1325,22100.0
2013-04-03 14:20:00,56.89,56.9,56.82,56.84,37400.0,44.1325,44.1403,44.0782,44.0937,37400.0
2013-04-03 14:25:00,56.83,56.86,56.8,56.85,37800.0,44.086,44.1092,44.0627,44.1015,37800.0
2013-04-03 14:30:00,56.85,56.91,56.84,56.91,44500.0,44.1015,44.148,44.0937,44.148,44500.0
2013-04-03 14:35:00,56.91,56.93,56.9,56.91,32100.0,44.148,44.1635,44.1403,44.148,32100.0
2013-04-03 14:40:00,56.92,57.0,56.92,56.97,28900.0,44.1558,44.2178,44.1558,44.1946,28900.0
2013-04-03 14:45:00,56.97,56.97,56.94,56.96,23600.0,44.1946,44.1946,44.1713,44.1868,23600.0
2013-04-03 14:50:00,56.96,56.97,56.89,56.9,34300.0,44.1868,44.1946,44.1325,44.1403,34300.0
2013-04-03 14:55:00,56.9,56.9,56.86,56.89,36900.0,44.1403,44.1403,44.1092,44.1325,36900.0
2013-04-03 15:00:00,56.88,56.91,56.88,56.88,34000.0,44.1248,44.148,44.1248,44.1248,34000.0
2013-04-03 15:05:00,56.89,56.91,56.88,56.91,28900.0,44.1325,44.148,44.1248,44.148,28900.0
2013-04-03 15:10:00,56.91,56.95,56.91,56.95,29300.0,44.148,44.1791,44.148,44.1791,29300.0
2013-04-03 15:15:00,56.94,56.95,56.87,56.89,40200.0,44.1713,44.1791,44.117,44.1325,40200.0
2013-04-03 15:20:00,56.89,56.91,56.87,56.91,45900.0,44.1325,44.148,44.117,44.148,45900.0
2013-04-03 15:25:00,56.91,56.92,56.88,56.9,41500.0,44.148,44.1558,44.1248,44.1403,41500.0
2013-04-03 15:30:00,56.9,56.91,56.81,56.81,73100.0,44.1403,44.148,44.0705,44.0705,73100.0
2013-04-03 15:35:00,56.81,56.82,56.7,56.75,97800.0,44.0705,44.0782,43.9851,44.0239,97800.0
2013-04-03 15:40:00,56.76,56.91,56.71,56.89,106500.0,44.0317,44.148,43.9929,44.1325,106500.0
2013-04-03 15:45:00,56.91,56.95,56.89,56.9,95800.0,44.148,44.1791,44.1325,44.1403,95800.0
2013-04-03 15:50:00,56.91,56.92,56.87,56.87,85700.0,44.148,44.1558,44.117,44.117,85700.0
2013-04-03 15:55:00,56.87,56.95,56.82,56.85,252000.0,44.117,44.1791,44.0782,44.1015,252000.0
2013-04-04 09:30:00,56.85,56.95,56.75,56.78,78200.0,44.1015,44.1791,44.0239,44.0472,78200.0
2013-04-04 09:35:00,56.78,57.05,56.75,57.05,71900.0,44.0472,44.2566,44.0239,44.2566,71900.0
2013-04-04 09:40:00,57.05,57.15,57.01,57.15,43500.0,44.2566,44.3342,44.2256,44.3342,43500.0
2013-04-04 09:45:00,57.14,57.25,57.14,57.19,205000.0,44.3265,44.4118,44.3265,44.3652,205000.0
2013-04-04 09:50:00,57.19,57.26,57.19,57.25,31200.0,44.3652,44.4195,44.3652,44.4118,31200.0
2013-04-04 09:55:00,57.24,57.25,57.22,57.23,19200.0,44.404,44.4118,44.3885,44.3963,19200.0
2013-04-04 10:00:00,57.23,57.26,57.21,57.24,59400.0,44.3963,44.4195,44.3808,44.404,59400.0
2013-04-04 10:05:00,57.24,57.28,57.21,57.23,239100.0,44.404,44.4351,44.3808,44.3963,239100.0
2013-04-04 10:10:00,57.23,57.26,57.2,57.24,34500.0,44.3963,44.4195,44.373,44.404,34500.0
2013-04-04 10:15:00,57.25,57.27,57.21,57.21,26800.0,44.4118,44.4273,44.3808,44.3808,26800.0
2013-04-04 10:20:00,57.21,57.22,57.17,57.2,33500.0,44.3808,44.3885,44.3497,44.373,33500.0
2013-04-04 10:25:00,57.2,57.22,57.0,57.01,122600.0,44.373,44.3885,44.2178,44.2256,122600.0
2013-04-04 10:30:00,57.01,57.07,57.01,57.03,51400.0,44.2256,44.2721,44.2256,44.2411,51400.0
2013-04-04 10:35:00,57.02,57.02,56.89,56.9,30800.0,44.2334,44.2334,44.1325,44.1403,30800.0
2013-04-04 10:40:00,56.9,57.09,56.9,57.08,38100.0,44.1403,44.2877,44.1403,44.2799,38100.0
2013-04-04 10:45:00,57.08,57.1,57.02,57.03,80100.0,44.2799,44.2954,44.2334,44.2411,80100.0
2013-04-04 10:50:00,57.03,57.07,57.01,57.06,31200.0,44.2411,44.2721,44.2256,44.2644,31200.0
2013-04-04 10:55:00,57.07,57.09,56.96,56.97,27700.0,44.2721,44.2877,44.1868,44.1946,27700.0
2013-04-04 11:00:00,56.97,57.03,56.95,56.96,22900.0,44.1946,44.2411,44.1791,44.1868,22900.0
2013-04-04 11:05:00,56.97,56.99,56.88,56.89,29500.0,44.1946,44.2101,44.1248,44.1325,29500.0
2013-04-04 11:10:00,56.89,56.98,56.89,56.92,52400.0,44.1325,44.2023,44.1325,44.1558,52400.0
2013-04-04 11:15:00,56.91,56.96,56.91,56.96,18000.0,44.148,44.1868,44.148,44.1868,18000.0
2013-04-04 11:20:00,56.96,57.01,56.94,56.99,25200.0,44.1868,44.2256,44.1713,44.2101,25200.0
2013-04-04 11:25:00,56.99,57.0,56.91,56.92,24700.0,44.2101,44.2178,44.148,44.1558,24700.0
2013-04-04 11:30:00,56.91,56.91,56.8,56.8,33900.0,44.148,44.148,44.0627,44.0627,33900.0
2013-04-04 11:35:00,56.8,56.81,56.74,56.76,17800.0,44.0627,44.0705,44.0162,44.0317,17800.0
2013-04-04 11:40:00,56.75,56.77,56.73,56.73,16100.0,44.0239,44.0394,44.0084,44.0084,16100.0
2013-04-04 11:45:00,56.72,56.74,56.69,56.74,26600.0,44.0006,44.0162,43.9774,44.0162,26600.0
2013-04-04 11:50:00,56.74,56.76,56.7,56.74,22200.0,44.0162,44.0317,43.9851,44.0162,22200.0
2013-04-04 11:55:00,56.74,56.79,56.73,56.75,12600.0,44.0162,44.0549,44.0084,44.0239,12600.0
2013-04-04 12:00:00,56.75,56.76,56.7,56.71,34000.0,44.0239,44.0317,43.9851,43.9929,34000.0
2013-04-04 12:05:00,56.71,56.73,56.66,56.71,23300.0,43.9929,44.0084,43.9541,43.9929,23300.0
2013-04-04 12:10:00,56.72,56.75,56.68,56.75,12800.0,44.0006,44.0239,43.9696,44.0239,12800.0
2013-04-04 12:15:00,56.74,56.78,56.74,56.76,12800.0,44.0162,44.0472,44.0162,44.0317,12800.0
2013-04-04 12:20:00,56.75,56.75,56.68,56.7,12800.0,44.0239,44.0239,43.9696,43.9851,12800.0
2013-04-04 12:25:00,56.7,56.71,56.66,56.68,18500.0,43.9851,43.9929,43.9541,43.9696,18500.0
2013-04-04 12:30:00,56.67,56.75,56.66,56.75,20200.0,43.9618,44.0239,43.9541,44.0239,20200.0
2013-04-04 12:35:00,56.75,56.78,56.7,56.73,47900.0,44.0239,44.0472,43.9851,44.0084,47900.0
2013-04-04 12:40:00,56.72,56.72,56.69,56.7,10700.0,44.0006,44.0006,43.9774,43.9851,10700.0
2013-04-04 12:45:00,56.71,56.75,56.69,56.74,14200.0,43.9929,44.0239,43.9774,44.0162,14200.0
2013-04-04 12:50:00,56.74,56.75,56.73,56.74,8200.0,44.0162,44.0239,44.0084,44.0162,8200.0
2013-04-04 12:55:00,56.74,56.76,56.7,56.75,20700.0,44.0162,44.0317,43.9851,44.0239,20700.0
2013-04-04 13:00:00,56.74,56.75,56.69,56.69,17500.0,44.0162,44.0239,43.9774,43.9774,17500.0
2013-04-04 13:05:00,56.69,56.69,56.61,56.62,40200.0,43.9774,43.9774,43.9153,43.9231,40200.0
2013-04-04 13:10:00,56.61,56.62,56.58,56.59,23700.0,43.9153,43.9231,43.892,43.8998,23700.0
2013-04-04 13:15:00,56.59,56.61,56.56,56.61,20300.0,43.8998,43.9153,43.8765,43.9153,20300.0
2013-04-04 13:20:00,56.6,56.62,56.56,56.58,15800.0,43.9075,43.9231,43.8765,43.892,15800.0
2013-04-04 13:25:00,56.58,56.64,56.57,56.62,9600.0,43.892,43.9386,43.8843,43.9231,9600.0
2013-04-04 13:30:00,56.62,56.62,56.6,56.61,10800.0,43.9231,43.9231,43.9075,43.9153,10800.0
2013-04-04 13:35:00,56.61,56.69,56.61,56.68,17100.0,43.9153,43.9774,43.9153,43.9696,17100.0
2013-04-04 13:40:00,56.68,56.77,56.68,56.72,14900.0,43.9696,44.0394,43.9696,44.0006,14900.0
2013-04-04 13:45:00,56.73,56.79,56.73,56.78,16300.0,44.0084,44.0549,44.0084,44.0472,16300.0
2013-04-04 13:50:00,56.78,56.79,56.76,56.79,11500.0,44.0472,44.0549,44.0317,44.0549,11500.0
2013-04-04 13:55:00,56.79,56.83,56.79,56.83,15700.0,44.0549,44.086,44.0549,44.086,15700.0
2013-04-04 14:00:00,56.82,56.85,56.82,56.85,8900.0,44.0782,44.1015,44.0782,44.1015,8900.0
2013-04-04 14:05:00,56.84,56.85,56.82,56.85,24700.0,44.0937,44.1015,44.0782,44.1015,24700.0
2013-04-04 14:10:00,56.85,56.88,56.84,56.86,17100.0,44.1015,44.1248,44.0937,44.1092,17100.0
2013-04-04 14:15:00,56.87,56.93,56.87,56.92,14000.0,44.117,44.1635,44.117,44.1558,14000.0
2013-04-04 14:20:00,56.92,56.98,56.92,56.98,26000.0,44.1558,44.2023,44.1558,44.2023,26000.0
2013-04-04 14:25:00,56.98,57.04,56.96,57.02,54800.0,44.2023,44.2489,44.1868,44.2334,54800.0
2013-04-04 14:30:00,57.01,57.02,56.96,57.0,23800.0,44.2256,44.2334,44.1868,44.2178,23800.0
2013-04-04 14:35:00,57.0,57.01,56.97,56.98,17700.0,44.2178,44.2256,44.1946,44.2023,17700.0
2013-04-04 14:40:00,56.97,57.0,56.93,56.95,21100.0,44.1946,44.2178,44.1635,44.1791,21100.0
2013-04-04 14:45:00,56.96,56.97,56.91,56.92,18600.0,44.1868,44.1946,44.148,44.1558,18600.0
2013-04-04 14:50:00,56.93,56.95,56.88,56.88,26700.0,44.1635,44.1791,44.1248,44.1248,26700.0
2013-04-04 14:55:00,56.89,56.89,56.85,56.86,13900.0,44.1325,44.1325,44.1015,44.1092,13900.0
2013-04-04 15:00:00,56.86,56.91,56.85,56.89,28600.0,44.1092,44.148,44.1015,44.1325,28600.0
2013-04-04 15:05:00,56.89,56.92,56.89,56.91,19500.0,44.1325,44.1558,44.1325,44.148,19500.0
2013-04-04 15:10:00,56.89,56.94,56.88,56.92,14900.0,44.1325,44.1713,44.1248,44.1558,14900.0
2013-04-04 15:15:00,56.92,56.92,56.82,56.83,31800.0,44.1558,44.1558,44.0782,44.086,31800.0
2013-04-04 15:20:00,56.83,56.83,56.8,56.82,30500.0,44.086,44.086,44.0627,44.0782,30500.0
2013-04-04 15:25:00,56.82,56.83,56.8,56.82,11400.0,44.0782,44.086,44.0627,44.0782,11400.0
2013-04-04 15:30:00,56.82,56.85,56.81,56.82,19700.0,44.0782,44.1015,44.0705,44.0782,19700.0
2013-04-04 15:35:00,56.82,56.88,56.82,56.84,23400.0,44.0782,44.1248,44.0782,44.0937,23400.0
2013-04-04 15:40:00,56.84,56.9,56.84,56.87,45700.0,44.0937,44.1403,44.0937,44.117,45700.0
2013-04-04 15:45:00,56.87,56.88,56.83,56.83,50400.0,44.117,44.1248,44.086,44.086,50400.0
2013-04-04 15:50:00,56.84,56.92,56.83,56.9,44500.0,44.0937,44.1558,44.086,44.1403,44500.0
2013-04-04 15:55:00,56.89,56.96,56.88,56.94,93900.0,44.1325,44.1868,44.1248,44.1713,93900.0
2013-04-05 09:30:00,56.45,56.61,56.26,56.35,81600.0,43.7912,43.9153,43.6438,43.7136,81600.0
2013-04-05 09:35:00,56.36,56.42,56.3,56.42,43000.0,43.7214,43.7679,43.6748,43.7679,43000.0
2013-04-05 09:40:00,56.41,56.48,56.4,56.47,33900.0,43.7602,43.8145,43.7524,43.8067,33900.0
2013-04-05 09:45:00,56.48,56.49,56.38,56.43,49900.0,43.8145,43.8222,43.7369,43.7757,49900.0
2013-04-05 09:50:00,56.42,56.44,56.31,56.35,38600.0,43.7679,43.7834,43.6826,43.7136,38600.0
2013-04-05 09:55:00,56.35,56.39,56.29,56.33,66400.0,43.7136,43.7446,43.6671,43.6981,66400.0
2013-04-05 10:00:00,56.32,56.4,56.26,56.4,34200.0,43.6903,43.7524,43.6438,43.7524,34200.0
2013-04-05 10:05:00,56.41,56.46,56.34,56.46,38200.0,43.7602,43.7989,43.7058,43.7989,38200.0
2013-04-05 10:10:00,56.46,56.52,56.46,56.47,28000.0,43.7989,43.8455,43.7989,43.8067,28000.0
2013-04-05 10:15:00,56.47,56.48,56.36,56.38,20500.0,43.8067,43.8145,43.7214,43.7369,20500.0
2013-04-05 10:20:00,56.38,56.46,56.38,56.44,22500.0,43.7369,43.7989,43.7369,43.7834,22500.0
2013-04-05 10:25:00,56.45,56.52,56.45,56.5,43800.0,43.7912,43.8455,43.7912,43.83,43800.0
2013-04-05 10:30:00,56.52,56.55,56.45,56.45,20500.0,43.8455,43.8688,43.7912,43.7912,20500.0
2013-04-05 10:35:00,56.45,56.45,56.35,56.36,69000.0,43.7912,43.7912,43.7136,43.7214,69000.0
2013-04-05 10:40:00,56.37,56.38,56.3,56.32,21600.0,43.7291,43.7369,43.6748,43.6903,21600.0
2013-04-05 10:45:00,56.32,56.34,56.28,56.34,23700.0,43.6903,43.7058,43.6593,43.7058,23700.0
2013-04-05 10:50:00,56.34,56.4,56.34,56.39,18100.0,43.7058,43.7524,43.7058,43.7446,18100.0
2013-04-05 10:55:00,56.4,56.45,56.37,56.37,16000.0,43.7524,43.7912,43.7291,43.7291,16000.0
2013-04-05 11:00:00,56.37,56.43,56.35,56.41,12100.0,43.7291,43.7757,43.7136,43.7602,12100.0
2013-04-05 11:05:00,56.41,56.42,56.37,56.39,18000.0,43.7602,43.7679,43.7291,43.7446,18000.0
2013-04-05 11:10:00,56.39,56.43,56.38,56.41,20400.0,43.7446,43.7757,43.7369,43.7602,20400.0
2013-04-05 11:15:00,56.42,56.43,56.36,56.37,19100.0,43.7679,43.7757,43.7214,43.7291,19100.0
2013-04-05 11:20:00,56.37,56.37,56.31,56.33,16400.0,43.7291,43.7291,43.6826,43.6981,16400.0
2013-04-05 11:25:00,56.33,56.35,56.3,56.32,21900.0,43.6981,43.7136,43.6748,43.6903,21900.0
2013-04-05 11:30:00,56.32,56.4,56.31,56.38,30700.0,43.6903,43.7524,43.6826,43.7369,30700.0
2013-04-05 11:35:00,56.39,56.39,56.35,56.36,12900.0,43.7446,43.7446,43.7136,43.7214,12900.0
2013-04-05 11:40:00,56.35,56.39,56.35,56.37,13900.0,43.7136,43.7446,43.7136,43.7291,13900.0
2013-04-05 11:45:00,56.38,56.39,56.37,56.38,15900.0,43.7369,43.7446,43.7291,43.7369,15900.0
2013-04-05 11:50:00,56.38,56.38,56.34,56.37,29800.0,43.7369,43.7369,43.7058,43.7291,29800.0
2013-04-05 11:55:00,56.36,56.37,56.32,56.32,17600.0,43.7214,43.7291,43.6903,43.6903,17600.0
2013-04-05 12:00:00,56.33,56.34,56.29,56.31,17700.0,43.6981,43.7058,43.6671,43.6826,17700.0
2013-04-05 12:05:00,56.3,56.34,56.29,56.33,9600.0,43.6748,43.7058,43.6671,43.6981,9600.0
2013-04-05 12:10:00,56.34,56.34,56.27,56.27,47000.0,43.7058,43.7058,43.6515,43.6515,47000.0
2013-04-05 12:15:00,56.27,56.29,56.25,56.25,29800.0,43.6515,43.6671,43.636,43.636,29800.0
2013-04-05 12:20:00,56.26,56.3,56.23,56.23,23100.0,43.6438,43.6748,43.6205,43.6205,23100.0
2013-04-05 12:25:00,56.23,56.27,56.22,56.22,15600.0,43.6205,43.6515,43.6128,43.6128,15600.0
2013-04-05 12:30:00,56.22,56.3,56.22,56.24,57600.0,43.6128,43.6748,43.6128,43.6283,57600.0
2013-04-05 12:35:00,56.24,56.33,56.24,56.31,22300.0,43.6283,43.6981,43.6283,43.6826,22300.0
2013-04-05 12:40:00,56.31,56.35,56.3,56.32,9700.0,43.6826,43.7136,43.6748,43.6903,9700.0
2013-04-05 12:45:00,56.32,56.39,56.31,56.39,19200.0,43.6903,43.7446,43.6826,43.7446,19200.0
2013-04-05 12:50:00,56.39,56.39,56.32,56.35,12600.0,43.7446,43.7446,43.6903,43.7136,12600.0
2013-04-05 12:55:00,56.35,56.35,56.28,56.29,21300.0,43.7136,43.7136,43.6593,43.6671,21300.0
2013-04-05 13:00:00,56.29,56.31,56.26,56.3,52600.0,43.6671,43.6826,43.6438,43.6748,52600.0
2013-04-05 13:05:00,56.3,56.35,56.3,56.35,14400.0,43.6748,43.7136,43.6748,43.7136,14400.0
2013-04-05 13:10:00,56.35,56.37,56.32,56.32,18400.0,43.7136,43.7291,43.6903,43.6903,18400.0
2013-04-05 13:15:00,56.32,56.36,56.32,56.33,16000.0,43.6903,43.7214,43.6903,43.6981,16000.0
2013-04-05 13:20:00,56.34,56.37,56.34,56.34,23800.0,43.7058,43.7291,43.7058,43.7058,23800.0
2013-04-05 13:25:00,56.35,56.37,56.33,56.37,6800.0,43.7136,43.7291,43.6981,43.7291,6800.0
2013-04-05 13:30:00,56.37,56.4,56.3,56.31,36300.0,43.7291,43.7524,43.6748,43.6826,36300.0
2013-04-05 13:35:00,56.31,56.33,56.28,56.28,18400.0,43.6826,43.6981,43.6593,43.6593,18400.0
2013-04-05 13:40:00,56.28,56.33,56.28,56.33,13600.0,43.6593,43.6981,43.6593,43.6981,13600.0
2013-04-05 13:45:00,56.32,56.34,56.3,56.32,14600.0,43.6903,43.7058,43.6748,43.6903,14600.0
2013-04-05 13:50:00,56.32,56.37,56.32,56.37,12700.0,43.6903,43.7291,43.6903,43.7291,12700.0
2013-04-05 13:55:00,56.36,56.37,56.34,56.35,15300.0,43.7214,43.7291,43.7058,43.7136,15300.0
2013-04-05 14:00:00,56.35,56.4,56.34,56.36,13600.0,43.7136,43.7524,43.7058,43.7214,13600.0
2013-04-05 14:05:00,56.35,56.35,56.31,56.33,31100.0,43.7136,43.7136,43.6826,43.6981,31100.0
2013-04-05 14:10:00,56.33,56.33,56.26,56.27,34500.0,43.6981,43.6981,43.6438,43.6515,34500.0
2013-04-05 14:15:00,56.27,56.33,56.27,56.32,15200.0,43.6515,43.6981,43.6515,43.6903,15200.0
2013-04-05 14:20:00,56.33,56.37,56.33,56.36,16200.0,43.6981,43.7291,43.6981,43.7214,16200.0
2013-04-05 14:25:00,56.36,56.4,56.36,56.38,12500.0,43.7214,43.7524,43.7214,43.7369,12500.0
2013-04-05 14:30:00,56.38,56.4,56.35,56.4,19000.0,43.7369,43.7524,43.7136,43.7524,19000.0
2013-04-05 14:35:00,56.4,56.43,56.4,56.42,15400.0,43.7524,43.7757,43.7524,43.7679,15400.0
2013-04-05 14:40:00,56.42,56.45,56.41,56.42,23600.0,43.7679,43.7912,43.7602,43.7679,23600.0
2013-04-05 14:45:00,56.41,56.43,56.36,56.41,39000.0,43.7602,43.7757,43.7214,43.7602,39000.0
2013-04-05 14:50:00,56.42,56.43,56.4,56.43,17200.0,43.7679,43.7757,43.7524,43.7757,17200.0
2013-04-05 14:55:00,56.43,56.44,56.4,56.42,16000.0,43.7757,43.7834,43.7524,43.7679,16000.0
2013-04-05 15:00:00,56.42,56.42,56.3,56.33,38500.0,43.7679,43.7679,43.6748,43.6981,38500.0
2013-04-05 15:05:00,56.32,56.37,56.32,56.36,22400.0,43.6903,43.7291,43.6903,43.7214,22400.0
2013-04-05 15:10:00,56.36,56.37,56.35,56.36,14200.0,43.7214,43.7291,43.7136,43.7214,14200.0
2013-04-05 15:15:00,56.36,56.37,56.33,56.34,12900.0,43.7214,43.7291,43.6981,43.7058,12900.0
2013-04-05 15:20:00,56.33,56.36,56.33,56.35,37200.0,43.6981,43.7214,43.6981,43.7136,37200.0
2013-04-05 15:25:00,56.36,56.36,56.32,56.33,25000.0,43.7214,43.7214,43.6903,43.6981,25000.0
2013-04-05 15:30:00,56.34,56.34,56.3,56.34,28700.0,43.7058,43.7058,43.6748,43.7058,28700.0
2013-04-05 15:35:00,56.34,56.39,56.3,56.38,39500.0,43.7058,43.7446,43.6748,43.7369,39500.0
2013-04-05 15:40:00,56.38,56.46,56.38,56.44,28600.0,43.7369,43.7989,43.7369,43.7834,28600.0
2013-04-05 15:45:00,56.44,56.46,56.41,56.46,71000.0,43.7834,43.7989,43.7602,43.7989,71000.0
2013-04-05 15:50:00,56.46,56.47,56.42,56.44,62100.0,43.7989,43.8067,43.7679,43.7834,62100.0
2013-04-05 15:55:00,56.44,56.51,56.42,56.47,166200.0,43.7834,43.8377,43.7679,43.8067,166200.0
2013-04-08 09:30:00,56.45,56.52,56.1,56.14,120300.0,43.7912,43.8455,43.5197,43.5507,120300.0
2013-04-08 09:35:00,56.15,56.18,56.08,56.08,37100.0,43.5585,43.5817,43.5042,43.5042,37100.0
2013-04-08 09:40:00,56.09,56.09,55.98,55.98,61200.0,43.5119,43.5119,43.4266,43.4266,61200.0
2013-04-08 09:45:00,56.0,56.04,55.95,56.02,73200.0,43.4421,43.4731,43.4033,43.4576,73200.0
2013-04-08 09:50:00,56.02,56.04,56.0,56.03,29000.0,43.4576,43.4731,43.4421,43.4654,29000.0
2013-04-08 09:55:00,56.03,56.07,56.0,56.0,36900.0,43.4654,43.4964,43.4421,43.4421,36900.0
2013-04-08 10:00:00,56.0,56.0,55.98,56.0,47900.0,43.4421,43.4421,43.4266,43.4421,47900.0
2013-04-08 10:05:00,56.01,56.01,55.97,56.01,47800.0,43.4499,43.4499,43.4188,43.4499,47800.0
2013-04-08 10:10:00,56.01,56.02,55.92,55.97,70600.0,43.4499,43.4576,43.38,43.4188,70600.0
2013-04-08 10:15:00,55.97,55.99,55.89,55.92,55400.0,43.4188,43.4343,43.3568,43.38,55400.0
2013-04-08 10:20:00,55.91,55.94,55.89,55.89,46800.0,43.3723,43.3955,43.3568,43.3568,46800.0
2013-04-08 10:25:00,55.89,55.94,55.88,55.93,44200.0,43.3568,43.3955,43.349,43.3878,44200.0
2013-04-08 10:30:00,55.95,56.0,55.93,55.98,43800.0,43.4033,43.4421,43.3878,43.4266,43800.0
2013-04-08 10:35:00,55.98,56.06,55.98,56.06,46100.0,43.4266,43.4886,43.4266,43.4886,46100.0
2013-04-08 10:40:00,56.06,56.11,56.04,56.11,31300.0,43.4886,43.5274,43.4731,43.5274,31300.0
2013-04-08 10:45:00,56.11,56.21,56.1,56.18,42000.0,43.5274,43.605,43.5197,43.5817,42000.0
2013-04-08 10:50:00,56.17,56.25,56.16,56.22,16700.0,43.574,43.636,43.5662,43.6128,16700.0
2013-04-08 10:55:00,56.23,56.32,56.23,56.3,132100.0,43.6205,43.6903,43.6205,43.6748,132100.0
2013-04-08 11:00:00,56.3,56.34,56.29,56.34,48700.0,43.6748,43.7058,43.6671,43.7058,48700.0
2013-04-08 11:05:00,56.33,56.38,56.3,56.38,24000.0,43.6981,43.7369,43.6748,43.7369,24000.0
2013-04-08 11:10:00,56.39,56.42,56.38,56.42,14600.0,43.7446,43.7679,43.7369,43.7679,14600.0
2013-04-08 11:15:00,56.42,56.43,56.3,56.35,28900.0,43.7679,43.7757,43.6748,43.7136,28900.0
2013-04-08 11:20:00,56.35,56.42,56.35,56.41,15100.0,43.7136,43.7679,43.7136,43.7602,15100.0
2013-04-08 11:25:00,56.41,56.45,56.38,56.38,21200.0,43.7602,43.7912,43.7369,43.7369,21200.0
2013-04-08 11:30:00,56.39,56.4,56.31,56.31,27500.0,43.7446,43.7524,43.6826,43.6826,27500.0
2013-04-08 11:35:00,56.32,56.36,56.31,56.34,112500.0,43.6903,43.7214,43.6826,43.7058,112500.0
2013-04-08 11:40:00,56.34,56.39,56.34,56.37,16200.0,43.7058,43.7446,43.7058,43.7291,16200.0
2013-04-08 11:45:00,56.36,56.41,56.33,56.35,10200.0,43.7214,43.7602,43.6981,43.7136,10200.0
2013-04-08 11:50:00,56.34,56.37,56.33,56.35,13700.0,43.7058,43.7291,43.6981,43.7136,13700.0
2013-04-08 11:55:00,56.36,56.41,56.35,56.36,23400.0,43.7214,43.7602,43.7136,43.7214,23400.0
2013-04-08 12:00:00,56.35,56.38,56.35,56.37,15800.0,43.7136,43.7369,43.7136,43.7291,15800.0
2013-04-08 12:05:00,56.38,56.38,56.35,56.35,8700.0,43.7369,43.7369,43.7136,43.7136,8700.0
2013-04-08 12:10:00,56.36,56.38,56.33,56.33,19300.0,43.7214,43.7369,43.6981,43.6981,19300.0
2013-04-08 12:15:00,56.34,56.35,56.32,56.35,21900.0,43.7058,43.7136,43.6903,43.7136,21900.0
2013-04-08 12:20:00,56.34,56.34,56.29,56.3,21000.0,43.7058,43.7058,43.6671,43.6748,21000.0
2013-04-08 12:25:00,56.3,56.33,56.29,56.31,31300.0,43.6748,43.6981,43.6671,43.6826,31300.0
2013-04-08 12:30:00,56.31,56.35,56.3,56.35,25400.0,43.6826,43.7136,43.6748,43.7136,25400.0
2013-04-08 12:35:00,56.34,56.35,56.32,56.33,28300.0,43.7058,43.7136,43.6903,43.6981,28300.0
2013-04-08 12:40:00,56.33,56.33,56.29,56.32,76200.0,43.6981,43.6981,43.6671,43.6903,76200.0
2013-04-08 12:45:00,56.32,56.32,56.26,56.26,33400.0,43.6903,43.6903,43.6438,43.6438,33400.0
2013-04-08 12:50:00,56.27,56.28,56.23,56.26,23700.0,43.6515,43.6593,43.6205,43.6438,23700.0
2013-04-08 12:55:00,56.27,56.31,56.26,56.3,18100.0,43.6515,43.6826,43.6438,43.6748,18100.0
2013-04-08 13:00:00,56.3,56.34,56.29,56.34,8500.0,43.6748,43.7058,43.6671,43.7058,8500.0
2013-04-08 13:05:00,56.34,56.34,56.31,56.32,11800.0,43.7058,43.7058,43.6826,43.6903,11800.0
2013-04-08 13:10:00,56.32,56.37,56.31,56.35,19200.0,43.6903,43.7291,43.6826,43.7136,19200.0
2013-04-08 13:15:00,56.36,56.39,56.35,56.39,20100.0,43.7214,43.7446,43.7136,43.7446,20100.0
2013-04-08 13:20:00,56.39,56.41,56.38,56.4,19400.0,43.7446,43.7602,43.7369,43.7524,19400.0
2013-04-08 13:25:00,56.4,56.41,56.38,56.41,14700.0,43.7524,43.7602,43.7369,43.7602,14700.0
2013-04-08 13:30:00,56.41,56.43,56.4,56.41,15900.0,43.7602,43.7757,43.7524,43.7602,15900.0
2013-04-08 13:35:00,56.41,56.42,56.39,56.4,15200.0,43.7602,43.7679,43.7446,43.7524,15200.0
2013-04-08 13:40:00,56.41,56.47,56.41,56.45,20600.0,43.7602,43.8067,43.7602,43.7912,20600.0
2013-04-08 13:45:00,56.46,56.52,56.44,56.5,25300.0,43.7989,43.8455,43.7834,43.83,25300.0
2013-04-08 13:50:00,56.5,56.53,56.48,56.52,24700.0,43.83,43.8532,43.8145,43.8455,24700.0
2013-04-08 13:55:00,56.52,56.57,56.51,56.56,25400.0,43.8455,43.8843,43.8377,43.8765,25400.0
2013-04-08 14:00:00,56.56,56.59,56.54,56.58,27600.0,43.8765,43.8998,43.861,43.892,27600.0
2013-04-08 14:05:00,56.59,56.59,56.55,56.57,23900.0,43.8998,43.8998,43.8688,43.8843,23900.0
2013-04-08 14:10:00,56.57,56.65,56.57,56.64,48000.0,43.8843,43.9463,43.8843,43.9386,48000.0
2013-04-08 14:15:00,56.64,56.67,56.62,56.62,17700.0,43.9386,43.9618,43.9231,43.9231,17700.0
2013-04-08 14:20:00,56.63,56.67,56.6,56.67,50000.0,43.9308,43.9618,43.9075,43.9618,50000.0
2013-04-08 14:25:00,56.66,56.69,56.65,56.69,25500.0,43.9541,43.9774,43.9463,43.9774,25500.0
2013-04-08 14:30:00,56.69,56.69,56.65,56.67,23900.0,43.9774,43.9774,43.9463,43.9618,23900.0
2013-04-08 14:35:00,56.66,56.68,56.64,56.65,19500.0,43.9541,43.9696,43.9386,43.9463,19500.0
2013-04-08 14:40:00,56.65,56.68,56.64,56.67,18700.0,43.9463,43.9696,43.9386,43.9618,18700.0
2013-04-08 14:45:00,56.66,56.71,56.64,56.64,24200.0,43.9541,43.9929,43.9386,43.9386,24200.0
2013-04-08 14:50:00,56.64,56.66,56.59,56.61,17600.0,43.9386,43.9541,43.8998,43.9153,17600.0
2013-04-08 14:55:00,56.61,56.62,56.56,56.6,22300.0,43.9153,43.9231,43.8765,43.9075,22300.0
2013-04-08 15:00:00,56.59,56.63,56.59,56.61,21900.0,43.8998,43.9308,43.8998,43.9153,21900.0
2013-04-08 15:05:00,56.61,56.64,56.6,56.64,14800.0,43.9153,43.9386,43.9075,43.9386,14800.0
2013-04-08 15:10:00,56.64,56.69,56.63,56.68,24700.0,43.9386,43.9774,43.9308,43.9696,24700.0
2013-04-08 15:15:00,56.68,56.69,56.65,56.65,28200.0,43.9696,43.9774,43.9463,43.9463,28200.0
2013-04-08 15:20:00,56.66,56.66,56.63,56.65,129500.0,43.9541,43.9541,43.9308,43.9463,129500.0
2013-04-08 15:25:00,56.65,56.67,56.65,56.67,25500.0,43.9463,43.9618,43.9463,43.9618,25500.0
2013-04-08 15:30:00,56.67,56.72,56.65,56.72,75500.0,43.9618,44.0006,43.9463,44.0006,75500.0
2013-04-08 15:35:00,56.72,56.74,56.69,56.73,52200.0,44.0006,44.0162,43.9774,44.0084,52200.0
2013-04-08 15:40:00,56.73,56.77,56.73,56.76,38100.0,44.0084,44.0394,44.0084,44.0317,38100.0
2013-04-08 15:45:00,56.76,56.8,56.76,56.79,99700.0,44.0317,44.0627,44.0317,44.0549,99700.0
2013-04-08 15:50:00,56.8,56.81,56.75,56.78,188400.0,44.0627,44.0705,44.0239,44.0472,188400.0
2013-04-08 15:55:00,56.77,56.82,56.77,56.81,359900.0,44.0394,44.0782,44.0394,44.0705,359900.0
2013-04-09 09:30:00,56.91,57.23,56.85,57.14,98600.0,44.148,44.3963,44.1015,44.3265,98600.0
2013-04-09 09:35:00,57.19,57.19,56.96,56.97,77500.0,44.3652,44.3652,44.1868,44.1946,77500.0
2013-04-09 09:40:00,56.98,56.98,56.8,56.87,36600.0,44.2023,44.2023,44.0627,44.117,36600.0
2013-04-09 09:45:00,56.83,57.0,56.83,56.93,20900.0,44.086,44.2178,44.086,44.1635,20900.0
2013-04-09 09:50:00,56.93,57.0,56.87,57.0,26500.0,44.1635,44.2178,44.117,44.2178,26500.0
2013-04-09 09:55:00,57.0,57.0,56.93,56.95,31100.0,44.2178,44.2178,44.1635,44.1791,31100.0
2013-04-09 10:00:00,56.94,57.01,56.86,56.86,27900.0,44.1713,44.2256,44.1092,44.1092,27900.0
2013-04-09 10:05:00,56.86,56.99,56.86,56.93,27800.0,44.1092,44.2101,44.1092,44.1635,27800.0
2013-04-09 10:10:00,56.93,57.01,56.91,56.98,29200.0,44.1635,44.2256,44.148,44.2023,29200.0
2013-04-09 10:15:00,56.98,57.01,56.9,56.91,34100.0,44.2023,44.2256,44.1403,44.148,34100.0
2013-04-09 10:20:00,56.91,56.94,56.87,56.9,18700.0,44.148,44.1713,44.117,44.1403,18700.0
2013-04-09 10:25:00,56.9,56.96,56.87,56.96,21800.0,44.1403,44.1868,44.117,44.1868,21800.0
2013-04-09 10:30:00,56.96,56.97,56.86,56.9,31500.0,44.1868,44.1946,44.1092,44.1403,31500.0
2013-04-09 10:35:00,56.9,56.95,56.86,56.87,32200.0,44.1403,44.1791,44.1092,44.117,32200.0
2013-04-09 10:40:00,56.88,56.9,56.86,56.86,20100.0,44.1248,44.1403,44.1092,44.1092,20100.0
2013-04-09 10:45:00,56.86,56.93,56.84,56.93,16300.0,44.1092,44.1635,44.0937,44.1635,16300.0
2013-04-09 10:50:00,56.93,56.95,56.87,56.9,35400.0,44.1635,44.1791,44.117,44.1403,35400.0
2013-04-09 10:55:00,56.89,56.91,56.86,56.88,84300.0,44.1325,44.148,44.1092,44.1248,84300.0
2013-04-09 11:00:00,56.87,56.88,56.74,56.74,101500.0,44.117,44.1248,44.0162,44.0162,101500.0
2013-04-09 11:05:00,56.73,56.79,56.7,56.75,34600.0,44.0084,44.0549,43.9851,44.0239,34600.0
2013-04-09 11:10:00,56.75,56.8,56.74,56.76,35400.0,44.0239,44.0627,44.0162,44.0317,35400.0
2013-04-09 11:15:00,56.76,56.78,56.66,56.67,28100.0,44.0317,44.0472,43.9541,43.9618,28100.0
2013-04-09 11:20:00,56.68,56.71,56.67,56.7,12800.0,43.9696,43.9929,43.9618,43.9851,12800.0
2013-04-09 11:25:00,56.69,56.75,56.69,56.75,33000.0,43.9774,44.0239,43.9774,44.0239,33000.0
2013-04-09 11:30:00,56.76,56.84,56.75,56.8,48000.0,44.0317,44.0937,44.0239,44.0627,48000.0
2013-04-09 11:35:00,56.81,56.82,56.75,56.76,34600.0,44.0705,44.0782,44.0239,44.0317,34600.0
2013-04-09 11:40:00,56.77,56.77,56.72,56.74,48400.0,44.0394,44.0394,44.0006,44.0162,48400.0
2013-04-09 11:45:00,56.75,56.75,56.67,56.67,40400.0,44.0239,44.0239,43.9618,43.9618,40400.0
2013-04-09 11:50:00,56.68,56.69,56.67,56.68,14400.0,43.9696,43.9774,43.9618,43.9696,14400.0
2013-04-09 11:55:00,56.68,56.7,56.65,56.65,49100.0,43.9696,43.9851,43.9463,43.9463,49100.0
2013-04-09 12:00:00,56.66,56.67,56.64,56.66,26800.0,43.9541,43.9618,43.9386,43.9541,26800.0
2013-04-09 12:05:00,56.64,56.69,56.63,56.64,34400.0,43.9386,43.9774,43.9308,43.9386,34400.0
2013-04-09 12:10:00,56.64,56.66,56.58,56.63,64200.0,43.9386,43.9541,43.892,43.9308,64200.0
2013-04-09 12:15:00,56.64,56.71,56.63,56.71,36000.0,43.9386,43.9929,43.9308,43.9929,36000.0
2013-04-09 12:20:00,56.7,56.71,56.67,56.67,16900.0,43.9851,43.9929,43.9618,43.9618,16900.0
2013-04-09 12:25:00,56.66,56.7,56.65,56.7,20900.0,43.9541,43.9851,43.9463,43.9851,20900.0
2013-04-09 12:30:00,56.7,56.81,56.69,56.8,106300.0,43.9851,44.0705,43.9774,44.0627,106300.0
2013-04-09 12:35:00,56.8,56.82,56.75,56.8,68800.0,44.0627,44.0782,44.0239,44.0627,68800.0
2013-04-09 12:40:00,56.8,56.8,56.76,56.76,92700.0,44.0627,44.0627,44.0317,44.0317,92700.0
2013-04-09 12:45:00,56.76,56.79,56.73,56.76,48700.0,44.0317,44.0549,44.0084,44.0317,48700.0
2013-04-09 12:50:00,56.76,56.79,56.75,56.76,30000.0,44.0317,44.0549,44.0239,44.0317,30000.0
2013-04-09 12:55:00,56.76,56.77,56.73,56.77,46300.0,44.0317,44.0394,44.0084,44.0394,46300.0
2013-04-09 13:00:00,56.77,56.87,56.77,56.86,43600.0,44.0394,44.117,44.0394,44.1092,43600.0
2013-04-09 13:05:00,56.85,56.87,56.84,56.85,34100.0,44.1015,44.117,44.0937,44.1015,34100.0
2013-04-09 13:10:00,56.84,56.84,56.8,56.82,44600.0,44.0937,44.0937,44.0627,44.0782,44600.0
2013-04-09 13:15:00,56.82,56.98,56.82,56.94,69700.0,44.0782,44.2023,44.0782,44.1713,69700.0
2013-04-09 13:20:00,56.94,56.97,56.94,56.95,14500.0,44.1713,44.1946,44.1713,44.1791,14500.0
2013-04-09 13:25:00,56.95,57.0,56.95,56.96,39200.0,44.1791,44.2178,44.1791,44.1868,39200.0
2013-04-09 13:30:00,56.96,57.0,56.94,56.99,26500.0,44.1868,44.2178,44.1713,44.2101,26500.0
2013-04-09 13:35:00,56.99,56.99,56.93,56.95,28000.0,44.2101,44.2101,44.1635,44.1791,28000.0
2013-04-09 13:40:00,56.96,57.0,56.96,56.98,41500.0,44.1868,44.2178,44.1868,44.2023,41500.0
2013-04-09 13:45:00,56.98,57.01,56.97,56.99,33400.0,44.2023,44.2256,44.1946,44.2101,33400.0
2013-04-09 13:50:00,56.98,57.01,56.96,56.98,26400.0,44.2023,44.2256,44.1868,44.2023,26400.0
2013-04-09 13:55:00,56.98,57.0,56.93,56.93,22100.0,44.2023,44.2178,44.1635,44.1635,22100.0
2013-04-09 14:00:00,56.93,56.94,56.89,56.89,25200.0,44.1635,44.1713,44.1325,44.1325,25200.0
2013-04-09 14:05:00,56.89,56.91,56.89,56.9,25200.0,44.1325,44.148,44.1325,44.1403,25200.0
2013-04-09 14:10:00,56.91,56.91,56.85,56.87,19100.0,44.148,44.148,44.1015,44.117,19100.0
2013-04-09 14:15:00,56.87,56.9,56.85,56.87,21300.0,44.117,44.1403,44.1015,44.117,21300.0
2013-04-09 14:20:00,56.87,56.91,56.86,56.9,31800.0,44.117,44.148,44.1092,44.1403,31800.0
2013-04-09 14:25:00,56.9,56.91,56.88,56.89,25100.0,44.1403,44.148,44.1248,44.1325,25100.0
2013-04-09 14:30:00,56.88,56.92,56.88,56.91,42400.0,44.1248,44.1558,44.1248,44.148,42400.0
2013-04-09 14:35:00,56.92,56.92,56.87,56.88,20400.0,44.1558,44.1558,44.117,44.1248,20400.0
2013-04-09 14:40:00,56.87,56.91,56.87,56.88,45700.0,44.117,44.148,44.117,44.1248,45700.0
2013-04-09 14:45:00,56.88,56.9,56.87,56.9,26000.0,44.1248,44.1403,44.117,44.1403,26000.0
2013-04-09 14:50:00,56.89,56.91,56.89,56.9,26800.0,44.1325,44.148,44.1325,44.1403,26800.0
2013-04-09 14:55:00,56.89,56.92,56.89,56.9,51200.0,44.1325,44.1558,44.1325,44.1403,51200.0
2013-04-09 15:00:00,56.9,56.93,56.89,56.9,23300.0,44.1403,44.1635,44.1325,44.1403,23300.0
2013-04-09 15:05:00,56.89,56.92,56.83,56.86,75300.0,44.1325,44.1558,44.086,44.1092,75300.0
2013-04-09 15:10:00,56.87,56.89,56.86,56.89,25000.0,44.117,44.1325,44.1092,44.1325,25000.0
2013-04-09 15:15:00,56.89,56.9,56.88,56.89,20400.0,44.1325,44.1403,44.1248,44.1325,20400.0
2013-04-09 15:20:00,56.88,56.91,56.88,56.9,55200.0,44.1248,44.148,44.1248,44.1403,55200.0
2013-04-09 15:25:00,56.9,56.91,56.85,56.87,52000.0,44.1403,44.148,44.1015,44.117,52000.0
2013-04-09 15:30:00,56.87,56.88,56.82,56.82,58700.0,44.117,44.1248,44.0782,44.0782,58700.0
2013-04-09 15:35:00,56.83,56.84,56.76,56.79,100700.0,44.086,44.0937,44.0317,44.0549,100700.0
2013-04-09 15:40:00,56.79,56.85,56.78,56.8,84900.0,44.0549,44.1015,44.0472,44.0627,84900.0
2013-04-09 15:45:00,56.8,56.83,56.77,56.83,66400.0,44.0627,44.086,44.0394,44.086,66400.0
2013-04-09 15:50:00,56.83,56.85,56.77,56.85,128000.0,44.086,44.1015,44.0394,44.1015,128000.0
2013-04-09 15:55:00,56.84,56.85,56.7,56.75,202700.0,44.0937,44.1015,43.9851,44.0239,202700.0
2013-04-10 09:30:00,57.22,57.4,57.22,57.36,144500.0,44.3885,44.5281,44.3885,44.4971,144500.0
2013-04-10 09:35:00,57.34,57.39,57.33,57.38,25700.0,44.4816,44.5204,44.4738,44.5126,25700.0
2013-04-10 09:40:00,57.38,57.39,57.3,57.34,32400.0,44.5126,44.5204,44.4506,44.4816,32400.0
2013-04-10 09:45:00,57.35,57.46,57.32,57.41,37300.0,44.4894,44.5747,44.4661,44.5359,37300.0
2013-04-10 09:50:00,57.41,57.44,57.3,57.4,34500.0,44.5359,44.5592,44.4506,44.5281,34500.0
2013-04-10 09:55:00,57.39,57.43,57.32,57.34,24300.0,44.5204,44.5514,44.4661,44.4816,24300.0
2013-04-10 10:00:00,57.35,57.44,57.32,57.38,40500.0,44.4894,44.5592,44.4661,44.5126,40500.0
2013-04-10 10:05:00,57.38,57.45,57.36,57.39,33000.0,44.5126,44.5669,44.4971,44.5204,33000.0
2013-04-10 10:10:00,57.4,57.45,57.39,57.42,37000.0,44.5281,44.5669,44.5204,44.5437,37000.0
2013-04-10 10:15:00,57.44,57.44,57.35,57.36,43300.0,44.5592,44.5592,44.4894,44.4971,43300.0
2013-04-10 10:20:00,57.35,57.37,57.33,57.34,31700.0,44.4894,44.5049,44.4738,44.4816,31700.0
2013-04-10 10:25:00,57.34,57.36,57.3,57.35,31000.0,44.4816,44.4971,44.4506,44.4894,31000.0
2013-04-10 10:30:00,57.34,57.34,57.26,57.27,34700.0,44.4816,44.4816,44.4195,44.4273,34700.0
2013-04-10 10:35:00,57.28,57.28,57.21,57.23,31300.0,44.4351,44.4351,44.3808,44.3963,31300.0
2013-04-10 10:40:00,57.23,57.38,57.22,57.37,33900.0,44.3963,44.5126,44.3885,44.5049,33900.0
2013-04-10 10:45:00,57.36,57.4,57.36,57.4,25300.0,44.4971,44.5281,44.4971,44.5281,25300.0
2013-04-10 10:50:00,57.4,57.44,57.38,57.43,27400.0,44.5281,44.5592,44.5126,44.5514,27400.0
2013-04-10 10:55:00,57.43,57.46,57.4,57.45,38900.0,44.5514,44.5747,44.5281,44.5669,38900.0
2013-04-10 11:00:00,57.46,57.46,57.39,57.45,36200.0,44.5747,44.5747,44.5204,44.5669,36200.0
2013-04-10 11:05:00,57.43,57.54,57.43,57.54,36400.0,44.5514,44.6368,44.5514,44.6368,36400.0
2013-04-10 11:10:00,57.55,57.58,57.5,57.54,35900.0,44.6445,44.6678,44.6057,44.6368,35900.0
2013-04-10 11:15:00,57.54,57.55,57.49,57.49,38200.0,44.6368,44.6445,44.598,44.598,38200.0
2013-04-10 11:20:00,57.48,57.5,57.42,57.42,17400.0,44.5902,44.6057,44.5437,44.5437,17400.0
2013-04-10 11:25:00,57.44,57.51,57.42,57.5,43000.0,44.5592,44.6135,44.5437,44.6057,43000.0
2013-04-10 11:30:00,57.5,57.53,57.48,57.48,23800.0,44.6057,44.629,44.5902,44.5902,23800.0
2013-04-10 11:35:00,57.47,57.48,57.4,57.42,126100.0,44.5824,44.5902,44.5281,44.5437,126100.0
2013-04-10 11:40:00,57.42,57.5,57.42,57.5,10200.0,44.5437,44.6057,44.5437,44.6057,10200.0
2013-04-10 11:45:00,57.5,57.52,57.46,57.5,55200.0,44.6057,44.6212,44.5747,44.6057,55200.0
2013-04-10 11:50:00,57.51,57.52,57.48,57.5,37000.0,44.6135,44.6212,44.5902,44.6057,37000.0
2013-04-10 11:55:00,57.51,57.55,57.51,57.54,7800.0,44.6135,44.6445,44.6135,44.6368,7800.0
2013-04-10 12:00:00,57.53,57.54,57.49,57.53,23200.0,44.629,44.6368,44.598,44.629,23200.0
2013-04-10 12:05:00,57.54,57.55,57.53,57.55,15200.0,44.6368,44.6445,44.629,44.6445,15200.0
2013-04-10 12:10:00,57.55,57.56,57.53,57.55,22700.0,44.6445,44.6523,44.629,44.6445,22700.0
2013-04-10 12:15:00,57.55,57.57,57.53,57.56,23800.0,44.6445,44.66,44.629,44.6523,23800.0
2013-04-10 12:20:00,57.56,57.6,57.56,57.58,34100.0,44.6523,44.6833,44.6523,44.6678,34100.0
2013-04-10 12:25:00,57.58,57.59,57.57,57.58,15000.0,44.6678,44.6755,44.66,44.6678,15000.0
2013-04-10 12:30:00,57.58,57.6,57.56,57.56,32300.0,44.6678,44.6833,44.6523,44.6523,32300.0
2013-04-10 12:35:00,57.56,57.62,57.56,57.6,42800.0,44.6523,44.6988,44.6523,44.6833,42800.0
2013-04-10 12:40:00,57.6,57.61,57.56,57.56,21900.0,44.6833,44.6911,44.6523,44.6523,21900.0
2013-04-10 12:45:00,57.55,57.57,57.54,57.57,15700.0,44.6445,44.66,44.6368,44.66,15700.0
2013-04-10 12:50:00,57.57,57.58,57.53,57.54,19000.0,44.66,44.6678,44.629,44.6368,19000.0
2013-04-10 12:55:00,57.53,57.57,57.53,57.56,17600.0,44.629,44.66,44.629,44.6523,17600.0
2013-04-10 13:00:00,57.57,57.6,57.57,57.59,16500.0,44.66,44.6833,44.66,44.6755,16500.0
2013-04-10 13:05:00,57.6,57.6,57.56,57.56,33200.0,44.6833,44.6833,44.6523,44.6523,33200.0
2013-04-10 13:10:00,57.57,57.61,57.56,57.59,25000.0,44.66,44.6911,44.6523,44.6755,25000.0
2013-04-10 13:15:00,57.6,57.61,57.59,57.61,12800.0,44.6833,44.6911,44.6755,44.6911,12800.0
2013-04-10 13:20:00,57.61,57.62,57.59,57.62,21300.0,44.6911,44.6988,44.6755,44.6988,21300.0
2013-04-10 13:25:00,57.62,57.64,57.59,57.6,41100.0,44.6988,44.7143,44.6755,44.6833,41100.0
2013-04-10 13:30:00,57.61,57.63,57.55,57.55,29200.0,44.6911,44.7066,44.6445,44.6445,29200.0
2013-04-10 13:35:00,57.55,57.55,57.49,57.49,26000.0,44.6445,44.6445,44.598,44.598,26000.0
2013-04-10 13:40:00,57.5,57.56,57.5,57.55,18700.0,44.6057,44.6523,44.6057,44.6445,18700.0
2013-04-10 13:45:00,57.55,57.57,57.51,57.52,17600.0,44.6445,44.66,44.6135,44.6212,17600.0
2013-04-10 13:50:00,57.52,57.53,57.48,57.53,32800.0,44.6212,44.629,44.5902,44.629,32800.0
2013-04-10 13:55:00,57.52,57.53,57.46,57.46,15900.0,44.6212,44.629,44.5747,44.5747,15900.0
2013-04-10 14:00:00,57.46,57.55,57.46,57.53,26400.0,44.5747,44.6445,44.5747,44.629,26400.0
2013-04-10 14:05:00,57.54,57.55,57.5,57.51,13300.0,44.6368,44.6445,44.6057,44.6135,13300.0
2013-04-10 14:10:00,57.5,57.51,57.46,57.47,27400.0,44.6057,44.6135,44.5747,44.5824,27400.0
2013-04-10 14:15:00,57.48,57.54,57.48,57.53,18100.0,44.5902,44.6368,44.5902,44.629,18100.0
2013-04-10 14:20:00,57.52,57.55,57.48,57.48,17500.0,44.6212,44.6445,44.5902,44.5902,17500.0
2013-04-10 14:25:00,57.47,57.48,57.46,57.46,12600.0,44.5824,44.5902,44.5747,44.5747,12600.0
2013-04-10 14:30:00,57.46,57.47,57.43,57.46,23700.0,44.5747,44.5824,44.5514,44.5747,23700.0
2013-04-10 14:35:00,57.45,57.51,57.45,57.51,16900.0,44.5669,44.6135,44.5669,44.6135,16900.0
2013-04-10 14:40:00,57.51,57.51,57.47,57.47,19900.0,44.6135,44.6135,44.5824,44.5824,19900.0
2013-04-10 14:45:00,57.46,57.53,57.45,57.51,24200.0,44.5747,44.629,44.5669,44.6135,24200.0
2013-04-10 14:50:00,57.51,57.55,57.5,57.54,18700.0,44.6135,44.6445,44.6057,44.6368,18700.0
2013-04-10 14:55:00,57.53,57.56,57.53,57.54,21000.0,44.629,44.6523,44.629,44.6368,21000.0
2013-04-10 15:00:00,57.55,57.55,57.48,57.48,35700.0,44.6445,44.6445,44.5902,44.5902,35700.0
2013-04-10 15:05:00,57.49,57.51,57.48,57.5,43800.0,44.598,44.6135,44.5902,44.6057,43800.0
2013-04-10 15:10:00,57.5,57.53,57.49,57.5,38000.0,44.6057,44.629,44.598,44.6057,38000.0
2013-04-10 15:15:00,57.49,57.51,57.48,57.5,32700.0,44.598,44.6135,44.5902,44.6057,32700.0
2013-04-10 15:20:00,57.51,57.58,57.5,57.58,42400.0,44.6135,44.6678,44.6057,44.6678,42400.0
2013-04-10 15:25:00,57.58,57.6,57.54,57.59,41700.0,44.6678,44.6833,44.6368,44.6755,41700.0
2013-04-10 15:30:00,57.59,57.64,57.54,57.64,57100.0,44.6755,44.7143,44.6368,44.7143,57100.0
2013-04-10 15:35:00,57.64,57.67,57.61,57.66,50700.0,44.7143,44.7376,44.6911,44.7298,50700.0
2013-04-10 15:40:00,57.66,57.68,57.63,57.65,95500.0,44.7298,44.7454,44.7066,44.7221,95500.0
2013-04-10 15:45:00,57.64,57.67,57.62,57.65,81100.0,44.7143,44.7376,44.6988,44.7221,81100.0
2013-04-10 15:50:00,57.65,57.65,57.57,57.57,110000.0,44.7221,44.7221,44.66,44.66,110000.0
2013-04-10 15:55:00,57.58,57.62,57.55,57.6,205600.0,44.6678,44.6988,44.6445,44.6833,205600.0
2013-04-11 09:30:00,57.65,57.76,57.58,57.63,68100.0,44.7221,44.8074,44.6678,44.7066,68100.0
2013-04-11 09:35:00,57.62,57.7,57.62,57.67,26600.0,44.6988,44.7609,44.6988,44.7376,26600.0
2013-04-11 09:40:00,57.7,57.77,57.69,57.69,35400.0,44.7609,44.8152,44.7531,44.7531,35400.0
2013-04-11 09:45:00,57.68,57.79,57.64,57.78,25100.0,44.7454,44.8307,44.7143,44.8229,25100.0
2013-04-11 09:50:00,57.78,57.83,57.71,57.71,27300.0,44.8229,44.8617,44.7686,44.7686,27300.0
2013-04-11 09:55:00,57.72,57.73,57.65,57.66,17900.0,44.7764,44.7841,44.7221,44.7298,17900.0
2013-04-11 10:00:00,57.64,57.7,57.6,57.69,41900.0,44.7143,44.7609,44.6833,44.7531,41900.0
2013-04-11 10:05:00,57.69,57.78,57.68,57.78,25300.0,44.7531,44.8229,44.7454,44.8229,25300.0
2013-04-11 10:10:00,57.78,57.78,57.71,57.73,32400.0,44.8229,44.8229,44.7686,44.7841,32400.0
2013-04-11 10:15:00,57.73,57.73,57.65,57.68,30400.0,44.7841,44.7841,44.7221,44.7454,30400.0
2013-04-11 10:20:00,57.68,57.78,57.68,57.76,21600.0,44.7454,44.8229,44.7454,44.8074,21600.0
2013-04-11 10:25:00,57.77,57.8,57.74,57.8,24000.0,44.8152,44.8384,44.7919,44.8384,24000.0
2013-04-11 10:30:00,57.79,57.88,57.79,57.86,53100.0,44.8307,44.9005,44.8307,44.885,53100.0
2013-04-11 10:35:00,57.85,57.87,57.78,57.79,24700.0,44.8772,44.8927,44.8229,44.8307,24700.0
2013-04-11 10:40:00,57.79,57.87,57.78,57.87,27000.0,44.8307,44.8927,44.8229,44.8927,27000.0
2013-04-11 10:45:00,57.87,57.9,57.86,57.89,34000.0,44.8927,44.916,44.885,44.9083,34000.0
2013-04-11 10:50:00,57.89,57.98,57.86,57.97,49800.0,44.9083,44.9781,44.885,44.9703,49800.0
2013-04-11 10:55:00,57.96,58.0,57.92,58.0,72100.0,44.9626,44.9936,44.9315,44.9936,72100.0
2013-04-11 11:00:00,57.99,58.0,57.9,57.95,50800.0,44.9858,44.9936,44.916,44.9548,50800.0
2013-04-11 11:05:00,57.95,58.04,57.95,58.02,44600.0,44.9548,45.0246,44.9548,45.0091,44600.0
2013-04-11 11:10:00,58.02,58.15,58.01,58.11,74000.0,45.0091,45.11,45.0014,45.0789,74000.0
2013-04-11 11:15:00,58.11,58.21,58.11,58.19,77700.0,45.0789,45.1565,45.0789,45.141,77700.0
2013-04-11 11:20:00,58.19,58.22,58.16,58.17,48200.0,45.141,45.1643,45.1177,45.1255,48200.0
2013-04-11 11:25:00,58.16,58.22,58.16,58.19,40800.0,45.1177,45.1643,45.1177,45.141,40800.0
2013-04-11 11:30:00,58.2,58.21,58.09,58.09,36700.0,45.1487,45.1565,45.0634,45.0634,36700.0
2013-04-11 11:35:00,58.09,58.16,58.08,58.12,36700.0,45.0634,45.1177,45.0557,45.0867,36700.0
2013-04-11 11:40:00,58.13,58.13,58.1,58.11,19400.0,45.0944,45.0944,45.0712,45.0789,19400.0
2013-04-11 11:45:00,58.11,58.11,58.05,58.08,32600.0,45.0789,45.0789,45.0324,45.0557,32600.0
2013-04-11 11:50:00,58.08,58.11,58.06,58.09,29400.0,45.0557,45.0789,45.0401,45.0634,29400.0
2013-04-11 11:55:00,58.1,58.1,58.05,58.06,13600.0,45.0712,45.0712,45.0324,45.0401,13600.0
2013-04-11 12:00:00,58.05,58.06,58.01,58.02,21400.0,45.0324,45.0401,45.0014,45.0091,21400.0
2013-04-11 12:05:00,58.02,58.07,58.02,58.04,29100.0,45.0091,45.0479,45.0091,45.0246,29100.0
2013-04-11 12:10:00,58.04,58.05,58.0,58.05,22200.0,45.0246,45.0324,44.9936,45.0324,22200.0
2013-04-11 12:15:00,58.04,58.05,58.01,58.04,16500.0,45.0246,45.0324,45.0014,45.0246,16500.0
2013-04-11 12:20:00,58.03,58.08,58.03,58.08,21200.0,45.0169,45.0557,45.0169,45.0557,21200.0
2013-04-11 12:25:00,58.09,58.1,58.05,58.07,25900.0,45.0634,45.0712,45.0324,45.0479,25900.0
2013-04-11 12:30:00,58.07,58.17,58.07,58.17,24700.0,45.0479,45.1255,45.0479,45.1255,24700.0
2013-04-11 12:35:00,58.17,58.19,58.15,58.18,22100.0,45.1255,45.141,45.11,45.1332,22100.0
2013-04-11 12:40:00,58.18,58.2,58.17,58.19,14100.0,45.1332,45.1487,45.1255,45.141,14100.0
2013-04-11 12:45:00,58.18,58.23,58.18,58.21,26900.0,45.1332,45.172,45.1332,45.1565,26900.0
2013-04-11 12:50:00,58.21,58.22,58.15,58.17,21100.0,45.1565,45.1643,45.11,45.1255,21100.0
2013-04-11 12:55:00,58.17,58.18,58.14,58.17,21600.0,45.1255,45.1332,45.1022,45.1255,21600.0
2013-04-11 13:00:00,58.19,58.24,58.19,58.22,27700.0,45.141,45.1798,45.141,45.1643,27700.0
2013-04-11 13:05:00,58.23,58.23,58.18,58.22,19800.0,45.172,45.172,45.1332,45.1643,19800.0
2013-04-11 13:10:00,58.22,58.23,58.17,58.21,18800.0,45.1643,45.172,45.1255,45.1565,18800.0
2013-04-11 13:15:00,58.21,58.26,58.2,58.21,39500.0,45.1565,45.1953,45.1487,45.1565,39500.0
2013-04-11 13:20:00,58.22,58.22,58.13,58.14,51000.0,45.1643,45.1643,45.0944,45.1022,51000.0
2013-04-11 13:25:00,58.14,58.14,58.09,58.09,31600.0,45.1022,45.1022,45.0634,45.0634,31600.0
2013-04-11 13:30:00,58.08,58.22,58.08,58.21,36700.0,45.0557,45.1643,45.0557,45.1565,36700.0
2013-04-11 13:35:00,58.21,58.26,58.2,58.26,29100.0,45.1565,45.1953,45.1487,45.1953,29100.0
2013-04-11 13:40:00,58.26,58.26,58.11,58.12,28300.0,45.1953,45.1953,45.0789,45.0867,28300.0
2013-04-11 13:45:00,58.12,58.13,58.08,58.1,18200.0,45.0867,45.0944,45.0557,45.0712,18200.0
2013-04-11 13:50:00,58.09,58.11,58.01,58.02,31700.0,45.0634,45.0789,45.0014,45.0091,31700.0
2013-04-11 13:55:00,58.02,58.03,57.98,58.0,19900.0,45.0091,45.0169,44.9781,44.9936,19900.0
2013-04-11 14:00:00,58.0,58.03,57.96,57.97,26000.0,44.9936,45.0169,44.9626,44.9703,26000.0
2013-04-11 14:05:00,57.98,57.99,57.97,57.98,28400.0,44.9781,44.9858,44.9703,44.9781,28400.0
2013-04-11 14:10:00,57.97,57.98,57.94,57.97,23200.0,44.9703,44.9781,44.9471,44.9703,23200.0
2013-04-11 14:15:00,57.97,58.01,57.95,57.98,26900.0,44.9703,45.0014,44.9548,44.9781,26900.0
2013-04-11 14:20:00,57.99,58.03,57.97,58.02,50800.0,44.9858,45.0169,44.9703,45.0091,50800.0
2013-04-11 14:25:00,58.01,58.02,57.97,57.99,27400.0,45.0014,45.0091,44.9703,44.9858,27400.0
2013-04-11 14:30:00,57.98,57.99,57.94,57.97,44900.0,44.9781,44.9858,44.9471,44.9703,44900.0
2013-04-11 14:35:00,57.97,58.0,57.95,57.97,39100.0,44.9703,44.9936,44.9548,44.9703,39100.0
2013-04-11 14:40:00,57.97,58.01,57.96,57.98,18800.0,44.9703,45.0014,44.9626,44.9781,18800.0
2013-04-11 14:45:00,57.99,58.0,57.96,57.96,16800.0,44.9858,44.9936,44.9626,44.9626,16800.0
2013-04-11 14:50:00,57.96,57.97,57.92,57.94,32500.0,44.9626,44.9703,44.9315,44.9471,32500.0
2013-04-11 14:55:00,57.94,58.03,57.94,58.03,28400.0,44.9471,45.0169,44.9471,45.0169,28400.0
2013-04-11 15:00:00,58.03,58.04,57.97,57.98,31300.0,45.0169,45.0246,44.9703,44.9781,31300.0
2013-04-11 15:05:00,57.97,58.04,57.96,58.03,36400.0,44.9703,45.0246,44.9626,45.0169,36400.0
2013-04-11 15:10:00,58.04,58.05,57.99,58.02,36600.0,45.0246,45.0324,44.9858,45.0091,36600.0
2013-04-11 15:15:00,58.02,58.03,58.0,58.02,53300.0,45.0091,45.0169,44.9936,45.0091,53300.0
2013-04-11 15:20:00,58.02,58.04,57.99,58.01,61400.0,45.0091,45.0246,44.9858,45.0014,61400.0
2013-04-11 15:25:00,58.01,58.02,57.99,58.02,33600.0,45.0014,45.0091,44.9858,45.0091,33600.0
2013-04-11 15:30:00,58.02,58.05,58.0,58.02,58100.0,45.0091,45.0324,44.9936,45.0091,58100.0
2013-04-11 15:35:00,58.02,58.02,57.93,57.96,44300.0,45.0091,45.0091,44.9393,44.9626,44300.0
2013-04-11 15:40:00,57.95,57.95,57.87,57.95,52500.0,44.9548,44.9548,44.8927,44.9548,52500.0
2013-04-11 15:45:00,57.94,57.96,57.89,57.92,167600.0,44.9471,44.9626,44.9083,44.9315,167600.0
2013-04-11 15:50:00,57.92,57.97,57.92,57.94,122200.0,44.9315,44.9703,44.9315,44.9471,122200.0
2013-04-11 15:55:00,57.93,58.03,57.92,57.99,318400.0,44.9393,45.0169,44.9315,44.9858,318400.0
2013-04-12 09:30:00,57.77,58.34,57.69,58.11,218500.0,44.8152,45.2574,44.7531,45.0789,218500.0
2013-04-12 09:35:00,58.11,58.21,58.1,58.13,42900.0,45.0789,45.1565,45.0712,45.0944,42900.0
2013-04-12 09:40:00,58.12,58.13,57.96,58.09,48500.0,45.0867,45.0944,44.9626,45.0634,48500.0
2013-04-12 09:45:00,58.05,58.24,58.05,58.16,44300.0,45.0324,45.1798,45.0324,45.1177,44300.0
2013-04-12 09:50:00,58.15,58.15,58.01,58.03,85700.0,45.11,45.11,45.0014,45.0169,85700.0
2013-04-12 09:55:00,58.08,58.08,57.92,57.96,53100.0,45.0557,45.0557,44.9315,44.9626,53100.0
2013-04-12 10:00:00,57.95,58.02,57.89,57.9,67400.0,44.9548,45.0091,44.9083,44.916,67400.0
2013-04-12 10:05:00,57.89,57.99,57.88,57.99,53500.0,44.9083,44.9858,44.9005,44.9858,53500.0
2013-04-12 10:10:00,57.99,58.0,57.94,57.98,49600.0,44.9858,44.9936,44.9471,44.9781,49600.0
2013-04-12 10:15:00,57.98,57.99,57.79,57.8,58100.0,44.9781,44.9858,44.8307,44.8384,58100.0
2013-04-12 10:20:00,57.79,57.83,57.72,57.75,67200.0,44.8307,44.8617,44.7764,44.7997,67200.0
2013-04-12 10:25:00,57.75,57.79,57.72,57.74,60800.0,44.7997,44.8307,44.7764,44.7919,60800.0
2013-04-12 10:30:00,57.74,57.74,57.64,57.69,77900.0,44.7919,44.7919,44.7143,44.7531,77900.0
2013-04-12 10:35:00,57.68,57.69,57.61,57.63,36100.0,44.7454,44.7531,44.6911,44.7066,36100.0
2013-04-12 10:40:00,57.63,57.64,57.58,57.6,63200.0,44.7066,44.7143,44.6678,44.6833,63200.0
2013-04-12 10:45:00,57.6,57.62,57.52,57.54,42900.0,44.6833,44.6988,44.6212,44.6368,42900.0
2013-04-12 10:50:00,57.55,57.62,57.53,57.54,42000.0,44.6445,44.6988,44.629,44.6368,42000.0
2013-04-12 10:55:00,57.54,57.59,57.47,57.52,65100.0,44.6368,44.6755,44.5824,44.6212,65100.0
2013-04-12 11:00:00,57.52,57.56,57.5,57.51,33800.0,44.6212,44.6523,44.6057,44.6135,33800.0
2013-04-12 11:05:00,57.51,57.54,57.49,57.52,42700.0,44.6135,44.6368,44.598,44.6212,42700.0
2013-04-12 11:10:00,57.53,57.61,57.52,57.57,70600.0,44.629,44.6911,44.6212,44.66,70600.0
2013-04-12 11:15:00,57.56,57.67,57.56,57.66,24400.0,44.6523,44.7376,44.6523,44.7298,24400.0
2013-04-12 11:20:00,57.67,57.68,57.6,57.6,36400.0,44.7376,44.7454,44.6833,44.6833,36400.0
2013-04-12 11:25:00,57.6,57.71,57.58,57.71,34100.0,44.6833,44.7686,44.6678,44.7686,34100.0
2013-04-12 11:30:00,57.71,57.73,57.65,57.65,32500.0,44.7686,44.7841,44.7221,44.7221,32500.0
2013-04-12 11:35:00,57.65,57.65,57.61,57.62,19900.0,44.7221,44.7221,44.6911,44.6988,19900.0
2013-04-12 11:40:00,57.63,57.64,57.6,57.61,37500.0,44.7066,44.7143,44.6833,44.6911,37500.0
2013-04-12 11:45:00,57.62,57.63,57.59,57.61,44800.0,44.6988,44.7066,44.6755,44.6911,44800.0
2013-04-12 11:50:00,57.61,57.71,57.61,57.67,64000.0,44.6911,44.7686,44.6911,44.7376,64000.0
2013-04-12 11:55:00,57.67,57.67,57.58,57.6,51500.0,44.7376,44.7376,44.6678,44.6833,51500.0
2013-04-12 12:00:00,57.6,57.61,57.54,57.54,41100.0,44.6833,44.6911,44.6368,44.6368,41100.0
2013-04-12 12:05:00,57.54,57.61,57.53,57.61,44700.0,44.6368,44.6911,44.629,44.6911,44700.0
2013-04-12 12:10:00,57.6,57.62,57.59,57.61,22000.0,44.6833,44.6988,44.6755,44.6911,22000.0
2013-04-12 12:15:00,57.6,57.6,57.59,57.6,23700.0,44.6833,44.6833,44.6755,44.6833,23700.0
2013-04-12 12:20:00,57.6,57.6,57.55,57.56,40300.0,44.6833,44.6833,44.6445,44.6523,40300.0
2013-04-12 12:25:00,57.56,57.57,57.52,57.52,15000.0,44.6523,44.66,44.6212,44.6212,15000.0
2013-04-12 12:30:00,57.52,57.58,57.5,57.56,38900.0,44.6212,44.6678,44.6057,44.6523,38900.0
2013-04-12 12:35:00,57.57,57.63,57.56,57.63,25900.0,44.66,44.7066,44.6523,44.7066,25900.0
2013-04-12 12:40:00,57.63,57.69,57.62,57.68,25300.0,44.7066,44.7531,44.6988,44.7454,25300.0
2013-04-12 12:45:00,57.68,57.72,57.68,57.71,39700.0,44.7454,44.7764,44.7454,44.7686,39700.0
2013-04-12 12:50:00,57.72,57.76,57.7,57.76,39400.0,44.7764,44.8074,44.7609,44.8074,39400.0
2013-04-12 12:55:00,57.75,57.8,57.75,57.78,28600.0,44.7997,44.8384,44.7997,44.8229,28600.0
2013-04-12 13:00:00,57.78,57.87,57.77,57.85,33300.0,44.8229,44.8927,44.8152,44.8772,33300.0
2013-04-12 13:05:00,57.86,57.92,57.85,57.9,30900.0,44.885,44.9315,44.8772,44.916,30900.0
2013-04-12 13:10:00,57.9,57.9,57.75,57.75,55500.0,44.916,44.916,44.7997,44.7997,55500.0
2013-04-12 13:15:00,57.75,57.77,57.72,57.73,32500.0,44.7997,44.8152,44.7764,44.7841,32500.0
2013-04-12 13:20:00,57.73,57.76,57.72,57.74,19000.0,44.7841,44.8074,44.7764,44.7919,19000.0
2013-04-12 13:25:00,57.74,57.75,57.68,57.7,27200.0,44.7919,44.7997,44.7454,44.7609,27200.0
2013-04-12 13:30:00,57.71,57.71,57.69,57.69,7000.0,44.7686,44.7686,44.7531,44.7531,7000.0
2013-04-12 13:35:00,57.69,57.76,57.69,57.75,20200.0,44.7531,44.8074,44.7531,44.7997,20200.0
2013-04-12 13:40:00,57.74,57.77,57.74,57.77,25200.0,44.7919,44.8152,44.7919,44.8152,25200.0
2013-04-12 13:45:00,57.77,57.79,57.77,57.78,28000.0,44.8152,44.8307,44.8152,44.8229,28000.0
2013-04-12 13:50:00,57.78,57.78,57.66,57.66,36700.0,44.8229,44.8229,44.7298,44.7298,36700.0
2013-04-12 13:55:00,57.67,57.69,57.66,57.68,31800.0,44.7376,44.7531,44.7298,44.7454,31800.0
2013-04-12 14:00:00,57.68,57.7,57.66,57.69,29400.0,44.7454,44.7609,44.7298,44.7531,29400.0
2013-04-12 14:05:00,57.69,57.69,57.63,57.63,32400.0,44.7531,44.7531,44.7066,44.7066,32400.0
2013-04-12 14:10:00,57.63,57.63,57.58,57.59,35400.0,44.7066,44.7066,44.6678,44.6755,35400.0
2013-04-12 14:15:00,57.58,57.61,57.53,57.53,47000.0,44.6678,44.6911,44.629,44.629,47000.0
2013-04-12 14:20:00,57.54,57.54,57.5,57.52,29200.0,44.6368,44.6368,44.6057,44.6212,29200.0
2013-04-12 14:25:00,57.52,57.52,57.42,57.42,54300.0,44.6212,44.6212,44.5437,44.5437,54300.0
2013-04-12 14:30:00,57.43,57.44,57.42,57.44,56600.0,44.5514,44.5592,44.5437,44.5592,56600.0
2013-04-12 14:35:00,57.43,57.5,57.43,57.49,24200.0,44.5514,44.6057,44.5514,44.598,24200.0
2013-04-12 14:40:00,57.48,57.49,57.44,57.45,37100.0,44.5902,44.598,44.5592,44.5669,37100.0
2013-04-12 14:45:00,57.44,57.45,57.4,57.42,30800.0,44.5592,44.5669,44.5281,44.5437,30800.0
2013-04-12 14:50:00,57.41,57.42,57.36,57.37,45400.0,44.5359,44.5437,44.4971,44.5049,45400.0
2013-04-12 14:55:00,57.37,57.41,57.37,57.41,40100.0,44.5049,44.5359,44.5049,44.5359,40100.0
2013-04-12 15:00:00,57.41,57.42,57.38,57.39,55000.0,44.5359,44.5437,44.5126,44.5204,55000.0
2013-04-12 15:05:00,57.39,57.39,57.37,57.39,62800.0,44.5204,44.5204,44.5049,44.5204,62800.0
2013-04-12 15:10:00,57.38,57.46,57.38,57.46,47100.0,44.5126,44.5747,44.5126,44.5747,47100.0
2013-04-12 15:15:00,57.46,57.52,57.45,57.47,51500.0,44.5747,44.6212,44.5669,44.5824,51500.0
2013-04-12 15:20:00,57.47,57.48,57.41,57.42,46800.0,44.5824,44.5902,44.5359,44.5437,46800.0
2013-04-12 15:25:00,57.42,57.47,57.39,57.46,61300.0,44.5437,44.5824,44.5204,44.5747,61300.0
2013-04-12 15:30:00,57.46,57.48,57.45,57.46,70800.0,44.5747,44.5902,44.5669,44.5747,70800.0
2013-04-12 15:35:00,57.45,57.5,57.45,57.48,50700.0,44.5669,44.6057,44.5669,44.5902,50700.0
2013-04-12 15:40:00,57.48,57.51,57.47,57.51,98700.0,44.5902,44.6135,44.5824,44.6135,98700.0
2013-04-12 15:45:00,57.51,57.53,57.49,57.51,103500.0,44.6135,44.629,44.598,44.6135,103500.0
2013-04-12 15:50:00,57.5,57.53,57.49,57.49,139400.0,44.6057,44.629,44.598,44.598,139400.0
2013-04-12 15:55:00,57.49,57.53,57.46,57.52,433000.0,44.598,44.629,44.5747,44.6212,433000.0
2013-04-15 09:30:00,57.02,57.17,56.88,57.15,205000.0,44.2334,44.3497,44.1248,44.3342,205000.0
2013-04-15 09:35:00,57.14,57.45,57.14,57.41,65900.0,44.3265,44.5669,44.3265,44.5359,65900.0
2013-04-15 09:40:00,57.41,57.51,57.3,57.34,79600.0,44.5359,44.6135,44.4506,44.4816,79600.0
2013-04-15 09:45:00,57.36,57.49,57.35,57.48,59500.0,44.4971,44.598,44.4894,44.5902,59500.0
2013-04-15 09:50:00,57.47,57.56,57.47,57.56,42800.0,44.5824,44.6523,44.5824,44.6523,42800.0
2013-04-15 09:55:00,57.56,57.68,57.55,57.63,60800.0,44.6523,44.7454,44.6445,44.7066,60800.0
2013-04-15 10:00:00,57.62,57.65,57.52,57.58,47500.0,44.6988,44.7221,44.6212,44.6678,47500.0
2013-04-15 10:05:00,57.59,57.59,57.47,57.49,78600.0,44.6755,44.6755,44.5824,44.598,78600.0
2013-04-15 10:10:00,57.48,57.62,57.45,57.62,41800.0,44.5902,44.6988,44.5669,44.6988,41800.0
2013-04-15 10:15:00,57.61,57.69,57.58,57.67,36000.0,44.6911,44.7531,44.6678,44.7376,36000.0
2013-04-15 10:20:00,57.67,57.68,57.51,57.55,39800.0,44.7376,44.7454,44.6135,44.6445,39800.0
2013-04-15 10:25:00,57.55,57.67,57.51,57.65,69400.0,44.6445,44.7376,44.6135,44.7221,69400.0
2013-04-15 10:30:00,57.66,57.75,57.64,57.72,82800.0,44.7298,44.7997,44.7143,44.7764,82800.0
2013-04-15 10:35:00,57.72,57.72,57.62,57.64,32300.0,44.7764,44.7764,44.6988,44.7143,32300.0
2013-04-15 10:40:00,57.64,57.67,57.54,57.67,34600.0,44.7143,44.7376,44.6368,44.7376,34600.0
2013-04-15 10:45:00,57.67,57.72,57.62,57.68,68700.0,44.7376,44.7764,44.6988,44.7454,68700.0
2013-04-15 10:50:00,57.69,57.73,57.61,57.62,27000.0,44.7531,44.7841,44.6911,44.6988,27000.0
2013-04-15 10:55:00,57.61,57.67,57.53,57.65,40000.0,44.6911,44.7376,44.629,44.7221,40000.0
2013-04-15 11:00:00,57.65,57.68,57.64,57.64,24500.0,44.7221,44.7454,44.7143,44.7143,24500.0
2013-04-15 11:05:00,57.66,57.66,57.58,57.58,32300.0,44.7298,44.7298,44.6678,44.6678,32300.0
2013-04-15 11:10:00,57.57,57.6,57.47,57.49,54500.0,44.66,44.6833,44.5824,44.598,54500.0
2013-04-15 11:15:00,57.48,57.48,57.41,57.42,25200.0,44.5902,44.5902,44.5359,44.5437,25200.0
2013-04-15 11:20:00,57.42,57.48,57.37,57.38,50800.0,44.5437,44.5902,44.5049,44.5126,50800.0
2013-04-15 11:25:00,57.39,57.39,57.28,57.28,81600.0,44.5204,44.5204,44.4351,44.4351,81600.0
2013-04-15 11:30:00,57.28,57.35,57.25,57.34,66000.0,44.4351,44.4894,44.4118,44.4816,66000.0
2013-04-15 11:35:00,57.34,57.45,57.33,57.45,36900.0,44.4816,44.5669,44.4738,44.5669,36900.0
2013-04-15 11:40:00,57.45,57.51,57.44,57.46,20200.0,44.5669,44.6135,44.5592,44.5747,20200.0
2013-04-15 11:45:00,57.46,57.47,57.4,57.41,46300.0,44.5747,44.5824,44.5281,44.5359,46300.0
2013-04-15 11:50:00,57.4,57.44,57.34,57.34,43600.0,44.5281,44.5592,44.4816,44.4816,43600.0
2013-04-15 11:55:00,57.35,57.36,57.26,57.29,30500.0,44.4894,44.4971,44.4195,44.4428,30500.0
2013-04-15 12:00:00,57.27,57.27,57.11,57.17,40900.0,44.4273,44.4273,44.3032,44.3497,40900.0
2013-04-15 12:05:00,57.17,57.2,57.16,57.2,20500.0,44.3497,44.373,44.342,44.373,20500.0
2013-04-15 12:10:00,57.21,57.27,57.2,57.26,32500.0,44.3808,44.4273,44.373,44.4195,32500.0
2013-04-15 12:15:00,57.25,57.29,57.23,57.29,28800.0,44.4118,44.4428,44.3963,44.4428,28800.0
2013-04-15 12:20:00,57.29,57.3,57.25,57.26,60400.0,44.4428,44.4506,44.4118,44.4195,60400.0
2013-04-15 12:25:00,57.26,57.26,57.19,57.19,25100.0,44.4195,44.4195,44.3652,44.3652,25100.0
2013-04-15 12:30:00,57.2,57.21,57.15,57.16,60600.0,44.373,44.3808,44.3342,44.342,60600.0
2013-04-15 12:35:00,57.16,57.17,57.12,57.12,23100.0,44.342,44.3497,44.3109,44.3109,23100.0
2013-04-15 12:40:00,57.13,57.17,57.09,57.17,33400.0,44.3187,44.3497,44.2877,44.3497,33400.0
2013-04-15 12:45:00,57.17,57.17,57.07,57.08,39000.0,44.3497,44.3497,44.2721,44.2799,39000.0
2013-04-15 12:50:00,57.08,57.09,56.93,56.96,44200.0,44.2799,44.2877,44.1635,44.1868,44200.0
2013-04-15 12:55:00,56.96,57.08,56.96,57.08,51500.0,44.1868,44.2799,44.1868,44.2799,51500.0
2013-04-15 13:00:00,57.09,57.1,57.07,57.09,18800.0,44.2877,44.2954,44.2721,44.2877,18800.0
2013-04-15 13:05:00,57.09,57.1,57.03,57.1,54000.0,44.2877,44.2954,44.2411,44.2954,54000.0
2013-04-15 13:10:00,57.1,57.12,57.08,57.09,38400.0,44.2954,44.3109,44.2799,44.2877,38400.0
2013-04-15 13:15:00,57.09,57.09,57.03,57.03,23600.0,44.2877,44.2877,44.2411,44.2411,23600.0
2013-04-15 13:20:00,57.03,57.05,57.02,57.04,26400.0,44.2411,44.2566,44.2334,44.2489,26400.0
2013-04-15 13:25:00,57.05,57.12,57.0,57.1,33000.0,44.2566,44.3109,44.2178,44.2954,33000.0
2013-04-15 13:30:00,57.1,57.12,57.05,57.06,43200.0,44.2954,44.3109,44.2566,44.2644,43200.0
2013-04-15 13:35:00,57.06,57.08,57.04,57.05,27400.0,44.2644,44.2799,44.2489,44.2566,27400.0
2013-04-15 13:40:00,57.04,57.05,56.98,56.98,28100.0,44.2489,44.2566,44.2023,44.2023,28100.0
2013-04-15 13:45:00,56.98,57.07,56.98,57.07,20900.0,44.2023,44.2721,44.2023,44.2721,20900.0
2013-04-15 13:50:00,57.07,57.1,57.04,57.1,35300.0,44.2721,44.2954,44.2489,44.2954,35300.0
2013-04-15 13:55:00,57.09,57.1,57.0,57.03,45700.0,44.2877,44.2954,44.2178,44.2411,45700.0
2013-04-15 14:00:00,57.03,57.03,56.94,56.94,94500.0,44.2411,44.2411,44.1713,44.1713,94500.0
2013-04-15 14:05:00,56.95,57.02,56.9,57.01,58300.0,44.1791,44.2334,44.1403,44.2256,58300.0
2013-04-15 14:10:00,57.01,57.03,56.98,57.01,35200.0,44.2256,44.2411,44.2023,44.2256,35200.0
2013-04-15 14:15:00,57.01,57.08,56.99,57.05,66100.0,44.2256,44.2799,44.2101,44.2566,66100.0
2013-04-15 14:20:00,57.05,57.1,57.0,57.07,25800.0,44.2566,44.2954,44.2178,44.2721,25800.0
2013-04-15 14:25:00,57.06,57.06,56.94,56.97,31800.0,44.2644,44.2644,44.1713,44.1946,31800.0
2013-04-15 14:30:00,56.98,57.03,56.98,56.98,20600.0,44.2023,44.2411,44.2023,44.2023,20600.0
2013-04-15 14:35:00,56.98,57.04,56.98,57.0,31700.0,44.2023,44.2489,44.2023,44.2178,31700.0
2013-04-15 14:40:00,57.01,57.14,57.0,57.14,24600.0,44.2256,44.3265,44.2178,44.3265,24600.0
2013-04-15 14:45:00,57.14,57.17,57.12,57.13,31200.0,44.3265,44.3497,44.3109,44.3187,31200.0
2013-04-15 14:50:00,57.12,57.12,57.01,57.01,48400.0,44.3109,44.3109,44.2256,44.2256,48400.0
2013-04-15 14:55:00,57.02,57.02,56.87,56.9,76100.0,44.2334,44.2334,44.117,44.1403,76100.0
2013-04-15 15:00:00,56.91,57.01,56.85,56.98,75500.0,44.148,44.2256,44.1015,44.2023,75500.0
2013-04-15 15:05:00,56.97,56.98,56.82,56.9,77900.0,44.1946,44.2023,44.0782,44.1403,77900.0
2013-04-15 15:10:00,56.92,56.92,56.79,56.87,104400.0,44.1558,44.1558,44.0549,44.117,104400.0
2013-04-15 15:15:00,56.88,56.96,56.88,56.92,44900.0,44.1248,44.1868,44.1248,44.1558,44900.0
2013-04-15 15:20:00,56.91,56.94,56.86,56.87,67700.0,44.148,44.1713,44.1092,44.117,67700.0
2013-04-15 15:25:00,56.87,56.87,56.75,56.76,53900.0,44.117,44.117,44.0239,44.0317,53900.0
2013-04-15 15:30:00,56.77,56.79,56.65,56.67,97200.0,44.0394,44.0549,43.9463,43.9618,97200.0
2013-04-15 15:35:00,56.66,56.69,56.56,56.59,143800.0,43.9541,43.9774,43.8765,43.8998,143800.0
2013-04-15 15:40:00,56.59,56.66,56.58,56.66,147300.0,43.8998,43.9541,43.892,43.9541,147300.0
2013-04-15 15:45:00,56.66,56.74,56.63,56.63,182500.0,43.9541,44.0162,43.9308,43.9308,182500.0
2013-04-15 15:50:00,56.63,56.72,56.63,56.64,219600.0,43.9308,44.0006,43.9308,43.9386,219600.0
2013-04-15 15:55:00,56.64,56.66,56.48,56.48,390300.0,43.9386,43.9541,43.8145,43.8145,390300.0
2013-04-16 09:30:00,56.76,56.99,56.54,56.85,149600.0,44.0317,44.2101,43.861,44.1015,149600.0
2013-04-16 09:35:00,56.84,56.99,56.73,56.97,63200.0,44.0937,44.2101,44.0084,44.1946,63200.0
2013-04-16 09:40:00,56.98,57.0,56.82,56.84,37900.0,44.2023,44.2178,44.0782,44.0937,37900.0
2013-04-16 09:45:00,56.85,56.92,56.79,56.92,36900.0,44.1015,44.1558,44.0549,44.1558,36900.0
2013-04-16 09:50:00,56.91,56.92,56.76,56.91,85200.0,44.148,44.1558,44.0317,44.148,85200.0
2013-04-16 09:55:00,56.92,57.0,56.84,56.99,44100.0,44.1558,44.2178,44.0937,44.2101,44100.0
2013-04-16 10:00:00,56.99,57.04,56.92,56.96,44700.0,44.2101,44.2489,44.1558,44.1868,44700.0
2013-04-16 10:05:00,56.96,57.03,56.95,56.98,29900.0,44.1868,44.2411,44.1791,44.2023,29900.0
2013-04-16 10:10:00,56.99,57.03,56.87,56.88,36800.0,44.2101,44.2411,44.117,44.1248,36800.0
2013-04-16 10:15:00,56.89,56.97,56.88,56.91,58600.0,44.1325,44.1946,44.1248,44.148,58600.0
2013-04-16 10:20:00,56.91,57.0,56.9,57.0,33500.0,44.148,44.2178,44.1403,44.2178,33500.0
2013-04-16 10:25:00,57.01,57.21,57.01,57.12,77100.0,44.2256,44.3808,44.2256,44.3109,77100.0
2013-04-16 10:30:00,57.11,57.14,57.02,57.03,50600.0,44.3032,44.3265,44.2334,44.2411,50600.0
2013-04-16 10:35:00,57.02,57.04,56.88,56.88,40500.0,44.2334,44.2489,44.1248,44.1248,40500.0
2013-04-16 10:40:00,56.87,56.94,56.86,56.91,64800.0,44.117,44.1713,44.1092,44.148,64800.0
2013-04-16 10:45:00,56.9,56.97,56.87,56.95,53600.0,44.1403,44.1946,44.117,44.1791,53600.0
2013-04-16 10:50:00,56.95,56.96,56.88,56.92,36900.0,44.1791,44.1868,44.1248,44.1558,36900.0
2013-04-16 10:55:00,56.92,56.97,56.91,56.97,29900.0,44.1558,44.1946,44.148,44.1946,29900.0
2013-04-16 11:00:00,56.96,57.0,56.92,56.92,36100.0,44.1868,44.2178,44.1558,44.1558,36100.0
2013-04-16 11:05:00,56.93,56.98,56.92,56.97,33400.0,44.1635,44.2023,44.1558,44.1946,33400.0
2013-04-16 11:10:00,56.97,56.99,56.88,56.88,35900.0,44.1946,44.2101,44.1248,44.1248,35900.0
2013-04-16 11:15:00,56.87,56.98,56.86,56.97,53200.0,44.117,44.2023,44.1092,44.1946,53200.0
2013-04-16 11:20:00,56.96,56.97,56.91,56.95,38200.0,44.1868,44.1946,44.148,44.1791,38200.0
2013-04-16 11:25:00,56.95,56.96,56.89,56.92,50100.0,44.1791,44.1868,44.1325,44.1558,50100.0
2013-04-16 11:30:00,56.93,56.98,56.89,56.96,56200.0,44.1635,44.2023,44.1325,44.1868,56200.0
2013-04-16 11:35:00,56.95,57.02,56.93,57.01,30700.0,44.1791,44.2334,44.1635,44.2256,30700.0
2013-04-16 11:40:00,57.01,57.1,56.97,57.1,29400.0,44.2256,44.2954,44.1946,44.2954,29400.0
2013-04-16 11:45:00,57.1,57.11,57.08,57.11,21400.0,44.2954,44.3032,44.2799,44.3032,21400.0
2013-04-16 11:50:00,57.1,57.11,57.05,57.1,26600.0,44.2954,44.3032,44.2566,44.2954,26600.0
2013-04-16 11:55:00,57.1,57.11,57.06,57.1,25200.0,44.2954,44.3032,44.2644,44.2954,25200.0
2013-04-16 12:00:00,57.09,57.1,57.04,57.04,79400.0,44.2877,44.2954,44.2489,44.2489,79400.0
2013-04-16 12:05:00,57.04,57.13,57.04,57.13,23200.0,44.2489,44.3187,44.2489,44.3187,23200.0
2013-04-16 12:10:00,57.14,57.19,57.14,57.16,22200.0,44.3265,44.3652,44.3265,44.342,22200.0
2013-04-16 12:15:00,57.16,57.21,57.13,57.13,24600.0,44.342,44.3808,44.3187,44.3187,24600.0
2013-04-16 12:20:00,57.13,57.13,57.07,57.08,18300.0,44.3187,44.3187,44.2721,44.2799,18300.0
2013-04-16 12:25:00,57.09,57.14,57.08,57.12,21700.0,44.2877,44.3265,44.2799,44.3109,21700.0
2013-04-16 12:30:00,57.12,57.23,57.11,57.23,23900.0,44.3109,44.3963,44.3032,44.3963,23900.0
2013-04-16 12:35:00,57.23,57.26,57.23,57.24,29000.0,44.3963,44.4195,44.3963,44.404,29000.0
2013-04-16 12:40:00,57.23,57.24,57.19,57.19,32100.0,44.3963,44.404,44.3652,44.3652,32100.0
2013-04-16 12:45:00,57.19,57.22,57.18,57.21,29400.0,44.3652,44.3885,44.3575,44.3808,29400.0
2013-04-16 12:50:00,57.21,57.31,57.2,57.3,21500.0,44.3808,44.4583,44.373,44.4506,21500.0
2013-04-16 12:55:00,57.3,57.33,57.29,57.31,27100.0,44.4506,44.4738,44.4428,44.4583,27100.0
2013-04-16 13:00:00,57.32,57.33,57.29,57.3,16900.0,44.4661,44.4738,44.4428,44.4506,16900.0
2013-04-16 13:05:00,57.3,57.31,57.27,57.29,15700.0,44.4506,44.4583,44.4273,44.4428,15700.0
2013-04-16 13:10:00,57.29,57.29,57.27,57.29,16400.0,44.4428,44.4428,44.4273,44.4428,16400.0
2013-04-16 13:15:00,57.29,57.29,57.26,57.28,25200.0,44.4428,44.4428,44.4195,44.4351,25200.0
2013-04-16 13:20:00,57.28,57.29,57.28,57.29,21100.0,44.4351,44.4428,44.4351,44.4428,21100.0
2013-04-16 13:25:00,57.29,57.29,57.23,57.25,34300.0,44.4428,44.4428,44.3963,44.4118,34300.0
2013-04-16 13:30:00,57.25,57.29,57.24,57.25,37100.0,44.4118,44.4428,44.404,44.4118,37100.0
2013-04-16 13:35:00,57.25,57.25,57.22,57.25,24800.0,44.4118,44.4118,44.3885,44.4118,24800.0
2013-04-16 13:40:00,57.24,57.26,57.22,57.24,34900.0,44.404,44.4195,44.3885,44.404,34900.0
2013-04-16 13:45:00,57.24,57.24,57.21,57.23,13200.0,44.404,44.404,44.3808,44.3963,13200.0
2013-04-16 13:50:00,57.23,57.25,57.21,57.22,20600.0,44.3963,44.4118,44.3808,44.3885,20600.0
2013-04-16 13:55:00,57.22,57.23,57.2,57.23,17700.0,44.3885,44.3963,44.373,44.3963,17700.0
2013-04-16 14:00:00,57.22,57.25,57.21,57.24,18400.0,44.3885,44.4118,44.3808,44.404,18400.0
2013-04-16 14:05:00,57.24,57.28,57.23,57.28,43600.0,44.404,44.4351,44.3963,44.4351,43600.0
2013-04-16 14:10:00,57.28,57.29,57.22,57.25,32300.0,44.4351,44.4428,44.3885,44.4118,32300.0
2013-04-16 14:15:00,57.25,57.26,57.17,57.17,24800.0,44.4118,44.4195,44.3497,44.3497,24800.0
2013-04-16 14:20:00,57.17,57.19,57.15,57.18,26400.0,44.3497,44.3652,44.3342,44.3575,26400.0
2013-04-16 14:25:00,57.18,57.19,57.12,57.15,35300.0,44.3575,44.3652,44.3109,44.3342,35300.0
2013-04-16 14:30:00,57.15,57.19,57.12,57.17,54500.0,44.3342,44.3652,44.3109,44.3497,54500.0
2013-04-16 14:35:00,57.18,57.18,57.16,57.17,25400.0,44.3575,44.3575,44.342,44.3497,25400.0
2013-04-16 14:40:00,57.17,57.17,57.15,57.15,11400.0,44.3497,44.3497,44.3342,44.3342,11400.0
2013-04-16 14:45:00,57.15,57.17,57.13,57.14,65200.0,44.3342,44.3497,44.3187,44.3265,65200.0
2013-04-16 14:50:00,57.15,57.15,57.12,57.14,16800.0,44.3342,44.3342,44.3109,44.3265,16800.0
2013-04-16 14:55:00,57.15,57.16,57.0,57.01,60300.0,44.3342,44.342,44.2178,44.2256,60300.0
2013-04-16 15:00:00,57.01,57.03,56.99,57.01,37300.0,44.2256,44.2411,44.2101,44.2256,37300.0
2013-04-16 15:05:00,57.0,57.01,56.95,56.95,107600.0,44.2178,44.2256,44.1791,44.1791,107600.0
2013-04-16 15:10:00,56.96,56.97,56.94,56.94,83900.0,44.1868,44.1946,44.1713,44.1713,83900.0
2013-04-16 15:15:00,56.94,57.03,56.94,56.96,102100.0,44.1713,44.2411,44.1713,44.1868,102100.0
2013-04-16 15:20:00,56.96,57.09,56.96,57.09,71700.0,44.1868,44.2877,44.1868,44.2877,71700.0
2013-04-16 15:25:00,57.09,57.18,57.09,57.17,63700.0,44.2877,44.3575,44.2877,44.3497,63700.0
2013-04-16 15:30:00,57.18,57.18,57.11,57.12,40700.0,44.3575,44.3575,44.3032,44.3109,40700.0
2013-04-16 15:35:00,57.11,57.21,57.11,57.21,56600.0,44.3032,44.3808,44.3032,44.3808,56600.0
2013-04-16 15:40:00,57.21,57.32,57.21,57.3,96000.0,44.3808,44.4661,44.3808,44.4506,96000.0
2013-04-16 15:45:00,57.29,57.3,57.21,57.23,123200.0,44.4428,44.4506,44.3808,44.3963,123200.0
2013-04-16 15:50:00,57.23,57.27,57.2,57.27,124500.0,44.3963,44.4273,44.373,44.4273,124500.0
2013-04-16 15:55:00,57.27,57.28,57.18,57.19,314200.0,44.4273,44.4351,44.3575,44.3652,314200.0
2013-04-17 09:30:00,56.98,57.03,56.78,57.03,69400.0,44.2023,44.2411,44.0472,44.2411,69400.0
2013-04-17 09:35:00,57.04,57.08,56.76,56.99,40800.0,44.2489,44.2799,44.0317,44.2101,40800.0
2013-04-17 09:40:00,56.98,57.06,56.95,57.05,36400.0,44.2023,44.2644,44.1791,44.2566,36400.0
2013-04-17 09:45:00,57.04,57.09,56.95,57.06,33000.0,44.2489,44.2877,44.1791,44.2644,33000.0
2013-04-17 09:50:00,57.06,57.14,57.01,57.1,44000.0,44.2644,44.3265,44.2256,44.2954,44000.0
2013-04-17 09:55:00,57.08,57.11,57.02,57.09,29000.0,44.2799,44.3032,44.2334,44.2877,29000.0
2013-04-17 10:00:00,57.09,57.12,56.99,57.02,38800.0,44.2877,44.3109,44.2101,44.2334,38800.0
2013-04-17 10:05:00,57.0,57.17,56.99,57.11,60500.0,44.2178,44.3497,44.2101,44.3032,60500.0
2013-04-17 10:10:00,57.11,57.18,57.02,57.02,42700.0,44.3032,44.3575,44.2334,44.2334,42700.0
2013-04-17 10:15:00,57.02,57.16,57.01,57.04,63000.0,44.2334,44.342,44.2256,44.2489,63000.0
2013-04-17 10:20:00,57.04,57.11,57.03,57.06,57500.0,44.2489,44.3032,44.2411,44.2644,57500.0
2013-04-17 10:25:00,57.05,57.17,57.02,57.16,30800.0,44.2566,44.3497,44.2334,44.342,30800.0
2013-04-17 10:30:00,57.16,57.16,57.0,57.1,72900.0,44.342,44.342,44.2178,44.2954,72900.0
2013-04-17 10:35:00,57.11,57.15,57.02,57.02,66600.0,44.3032,44.3342,44.2334,44.2334,66600.0
2013-04-17 10:40:00,57.02,57.08,56.83,56.83,49300.0,44.2334,44.2799,44.086,44.086,49300.0
2013-04-17 10:45:00,56.84,56.98,56.82,56.87,58700.0,44.0937,44.2023,44.0782,44.117,58700.0
2013-04-17 10:50:00,56.87,56.96,56.86,56.96,36100.0,44.117,44.1868,44.1092,44.1868,36100.0
2013-04-17 10:55:00,56.96,56.96,56.85,56.85,31600.0,44.1868,44.1868,44.1015,44.1015,31600.0
2013-04-17 11:00:00,56.85,56.92,56.83,56.85,59000.0,44.1015,44.1558,44.086,44.1015,59000.0
2013-04-17 11:05:00,56.85,56.89,56.73,56.79,42700.0,44.1015,44.1325,44.0084,44.0549,42700.0
2013-04-17 11:10:00,56.77,56.86,56.77,56.86,29500.0,44.0394,44.1092,44.0394,44.1092,29500.0
2013-04-17 11:15:00,56.86,56.89,56.79,56.83,44900.0,44.1092,44.1325,44.0549,44.086,44900.0
2013-04-17 11:20:00,56.84,56.95,56.84,56.93,26500.0,44.0937,44.1791,44.0937,44.1635,26500.0
2013-04-17 11:25:00,56.94,57.0,56.89,56.93,45100.0,44.1713,44.2178,44.1325,44.1635,45100.0
2013-04-17 11:30:00,56.93,56.98,56.85,56.88,47200.0,44.1635,44.2023,44.1015,44.1248,47200.0
2013-04-17 11:35:00,56.87,56.99,56.86,56.99,25200.0,44.117,44.2101,44.1092,44.2101,25200.0
2013-04-17 11:40:00,57.0,57.02,56.9,56.93,22800.0,44.2178,44.2334,44.1403,44.1635,22800.0
2013-04-17 11:45:00,56.92,56.96,56.88,56.89,23000.0,44.1558,44.1868,44.1248,44.1325,23000.0
2013-04-17 11:50:00,56.9,57.08,56.9,57.05,26500.0,44.1403,44.2799,44.1403,44.2566,26500.0
2013-04-17 11:55:00,57.05,57.06,56.98,56.98,22200.0,44.2566,44.2644,44.2023,44.2023,22200.0
2013-04-17 12:00:00,56.99,57.08,56.99,57.04,13300.0,44.2101,44.2799,44.2101,44.2489,13300.0
2013-04-17 12:05:00,57.04,57.08,56.97,56.97,22500.0,44.2489,44.2799,44.1946,44.1946,22500.0
2013-04-17 12:10:00,56.97,57.03,56.97,56.98,22200.0,44.1946,44.2411,44.1946,44.2023,22200.0
2013-04-17 12:15:00,56.97,57.04,56.91,57.03,29800.0,44.1946,44.2489,44.148,44.2411,29800.0
2013-04-17 12:20:00,57.04,57.04,56.91,56.96,38000.0,44.2489,44.2489,44.148,44.1868,38000.0
2013-04-17 12:25:00,56.96,56.98,56.87,56.88,30800.0,44.1868,44.2023,44.117,44.1248,30800.0
2013-04-17 12:30:00,56.88,57.05,56.88,57.04,30200.0,44.1248,44.2566,44.1248,44.2489,30200.0
2013-04-17 12:35:00,57.05,57.09,56.99,57.05,40500.0,44.2566,44.2877,44.2101,44.2566,40500.0
2013-04-17 12:40:00,57.05,57.05,56.95,56.98,31700.0,44.2566,44.2566,44.1791,44.2023,31700.0
2013-04-17 12:45:00,56.98,57.05,56.92,56.97,29200.0,44.2023,44.2566,44.1558,44.1946,29200.0
2013-04-17 12:50:00,56.98,57.08,56.89,57.04,29300.0,44.2023,44.2799,44.1325,44.2489,29300.0
2013-04-17 12:55:00,57.03,57.07,56.95,57.05,30200.0,44.2411,44.2721,44.1791,44.2566,30200.0
2013-04-17 13:00:00,57.06,57.12,57.03,57.09,28400.0,44.2644,44.3109,44.2411,44.2877,28400.0
2013-04-17 13:05:00,57.11,57.13,57.04,57.1,36000.0,44.3032,44.3187,44.2489,44.2954,36000.0
2013-04-17 13:10:00,57.1,57.11,56.99,56.99,23200.0,44.2954,44.3032,44.2101,44.2101,23200.0
2013-04-17 13:15:00,56.98,57.11,56.98,57.11,19800.0,44.2023,44.3032,44.2023,44.3032,19800.0
2013-04-17 13:20:00,57.1,57.15,57.07,57.15,34200.0,44.2954,44.3342,44.2721,44.3342,34200.0
2013-04-17 13:25:00,57.14,57.17,57.1,57.14,25700.0,44.3265,44.3497,44.2954,44.3265,25700.0
2013-04-17 13:30:00,57.13,57.16,57.06,57.06,28800.0,44.3187,44.342,44.2644,44.2644,28800.0
2013-04-17 13:35:00,57.07,57.21,57.06,57.21,23500.0,44.2721,44.3808,44.2644,44.3808,23500.0
2013-04-17 13:40:00,57.21,57.27,57.18,57.23,74800.0,44.3808,44.4273,44.3575,44.3963,74800.0
2013-04-17 13:45:00,57.23,57.25,57.17,57.18,23500.0,44.3963,44.4118,44.3497,44.3575,23500.0
2013-04-17 13:50:00,57.18,57.21,57.15,57.16,18500.0,44.3575,44.3808,44.3342,44.342,18500.0
2013-04-17 13:55:00,57.16,57.2,57.09,57.1,31500.0,44.342,44.373,44.2877,44.2954,31500.0
2013-04-17 14:00:00,57.1,57.15,57.08,57.09,25200.0,44.2954,44.3342,44.2799,44.2877,25200.0
2013-04-17 14:05:00,57.09,57.25,57.09,57.21,29400.0,44.2877,44.4118,44.2877,44.3808,29400.0
2013-04-17 14:10:00,57.21,57.28,57.2,57.23,38000.0,44.3808,44.4351,44.373,44.3963,38000.0
2013-04-17 14:15:00,57.24,57.29,57.22,57.27,40900.0,44.404,44.4428,44.3885,44.4273,40900.0
2013-04-17 14:20:00,57.27,57.37,57.27,57.35,47100.0,44.4273,44.5049,44.4273,44.4894,47100.0
2013-04-17 14:25:00,57.34,57.43,57.31,57.4,54900.0,44.4816,44.5514,44.4583,44.5281,54900.0
2013-04-17 14:30:00,57.4,57.4,57.24,57.27,30900.0,44.5281,44.5281,44.404,44.4273,30900.0
2013-04-17 14:35:00,57.26,57.29,57.2,57.22,46600.0,44.4195,44.4428,44.373,44.3885,46600.0
2013-04-17 14:40:00,57.21,57.21,57.06,57.07,34700.0,44.3808,44.3808,44.2644,44.2721,34700.0
2013-04-17 14:45:00,57.07,57.17,57.07,57.14,40100.0,44.2721,44.3497,44.2721,44.3265,40100.0
2013-04-17 14:50:00,57.13,57.17,57.08,57.17,33000.0,44.3187,44.3497,44.2799,44.3497,33000.0
2013-04-17 14:55:00,57.16,57.29,57.16,57.27,43200.0,44.342,44.4428,44.342,44.4273,43200.0
2013-04-17 15:00:00,57.27,57.34,57.22,57.32,43500.0,44.4273,44.4816,44.3885,44.4661,43500.0
2013-04-17 15:05:00,57.32,57.39,57.27,57.33,29700.0,44.4661,44.5204,44.4273,44.4738,29700.0
2013-04-17 15:10:00,57.32,57.39,57.27,57.36,38900.0,44.4661,44.5204,44.4273,44.4971,38900.0
2013-04-17 15:15:00,57.37,57.49,57.37,57.4,61400.0,44.5049,44.598,44.5049,44.5281,61400.0
2013-04-17 15:20:00,57.41,57.43,57.34,57.43,46000.0,44.5359,44.5514,44.4816,44.5514,46000.0
2013-04-17 15:25:00,57.43,57.45,57.35,57.38,63300.0,44.5514,44.5669,44.4894,44.5126,63300.0
2013-04-17 15:30:00,57.39,57.45,57.34,57.41,81000.0,44.5204,44.5669,44.4816,44.5359,81000.0
2013-04-17 15:35:00,57.39,57.46,57.34,57.41,130200.0,44.5204,44.5747,44.4816,44.5359,130200.0
2013-04-17 15:40:00,57.41,57.49,57.4,57.49,151200.0,44.5359,44.598,44.5281,44.598,151200.0
2013-04-17 15:45:00,57.49,57.63,57.49,57.6,176000.0,44.598,44.7066,44.598,44.6833,176000.0
2013-04-17 15:50:00,57.58,57.59,57.49,57.5,166100.0,44.6678,44.6755,44.598,44.6057,166100.0
2013-04-17 15:55:00,57.5,57.57,57.46,57.46,250100.0,44.6057,44.66,44.5747,44.5747,250100.0
2013-04-18 09:30:00,57.48,57.51,57.16,57.16,79600.0,44.5902,44.6135,44.342,44.342,79600.0
2013-04-18 09:35:00,57.19,57.28,57.0,57.11,51300.0,44.3652,44.4351,44.2178,44.3032,51300.0
2013-04-18 09:40:00,57.1,57.14,57.04,57.09,38700.0,44.2954,44.3265,44.2489,44.2877,38700.0
2013-04-18 09:45:00,57.09,57.15,56.97,57.01,53900.0,44.2877,44.3342,44.1946,44.2256,53900.0
2013-04-18 09:50:00,57.01,57.03,56.82,56.87,36000.0,44.2256,44.2411,44.0782,44.117,36000.0
2013-04-18 09:55:00,56.87,56.88,56.78,56.82,47900.0,44.117,44.1248,44.0472,44.0782,47900.0
2013-04-18 10:00:00,56.82,56.82,56.72,56.74,74900.0,44.0782,44.0782,44.0006,44.0162,74900.0
2013-04-18 10:05:00,56.75,56.78,56.71,56.73,36600.0,44.0239,44.0472,43.9929,44.0084,36600.0
2013-04-18 10:10:00,56.74,56.82,56.71,56.82,45500.0,44.0162,44.0782,43.9929,44.0782,45500.0
2013-04-18 10:15:00,56.81,56.83,56.7,56.72,52900.0,44.0705,44.086,43.9851,44.0006,52900.0
2013-04-18 10:20:00,56.72,56.8,56.7,56.79,52400.0,44.0006,44.0627,43.9851,44.0549,52400.0
2013-04-18 10:25:00,56.8,56.89,56.73,56.87,55000.0,44.0627,44.1325,44.0084,44.117,55000.0
2013-04-18 10:30:00,56.87,56.89,56.83,56.85,49600.0,44.117,44.1325,44.086,44.1015,49600.0
2013-04-18 10:35:00,56.84,56.84,56.69,56.69,45200.0,44.0937,44.0937,43.9774,43.9774,45200.0
2013-04-18 10:40:00,56.69,56.72,56.65,56.72,24100.0,43.9774,44.0006,43.9463,44.0006,24100.0
2013-04-18 10:45:00,56.71,56.74,56.64,56.72,61900.0,43.9929,44.0162,43.9386,44.0006,61900.0
2013-04-18 10:50:00,56.74,56.82,56.73,56.81,37500.0,44.0162,44.0782,44.0084,44.0705,37500.0
2013-04-18 10:55:00,56.81,56.81,56.72,56.77,25300.0,44.0705,44.0705,44.0006,44.0394,25300.0
2013-04-18 11:00:00,56.76,56.77,56.64,56.68,27900.0,44.0317,44.0394,43.9386,43.9696,27900.0
2013-04-18 11:05:00,56.68,56.7,56.64,56.64,32400.0,43.9696,43.9851,43.9386,43.9386,32400.0
2013-04-18 11:10:00,56.66,56.72,56.65,56.69,30800.0,43.9541,44.0006,43.9463,43.9774,30800.0
2013-04-18 11:15:00,56.7,56.81,56.7,56.72,42300.0,43.9851,44.0705,43.9851,44.0006,42300.0
2013-04-18 11:20:00,56.72,56.78,56.7,56.73,22200.0,44.0006,44.0472,43.9851,44.0084,22200.0
2013-04-18 11:25:00,56.73,56.75,56.67,56.72,38100.0,44.0084,44.0239,43.9618,44.0006,38100.0
2013-04-18 11:30:00,56.73,56.83,56.72,56.77,31300.0,44.0084,44.086,44.0006,44.0394,31300.0
2013-04-18 11:35:00,56.78,56.82,56.72,56.74,40700.0,44.0472,44.0782,44.0006,44.0162,40700.0
2013-04-18 11:40:00,56.74,56.78,56.69,56.7,31200.0,44.0162,44.0472,43.9774,43.9851,31200.0
2013-04-18 11:45:00,56.69,56.71,56.61,56.62,30700.0,43.9774,43.9929,43.9153,43.9231,30700.0
2013-04-18 11:50:00,56.63,56.67,56.55,56.66,35500.0,43.9308,43.9618,43.8688,43.9541,35500.0
2013-04-18 11:55:00,56.65,56.66,56.59,56.61,21800.0,43.9463,43.9541,43.8998,43.9153,21800.0
2013-04-18 12:00:00,56.6,56.66,56.55,56.55,25400.0,43.9075,43.9541,43.8688,43.8688,25400.0
2013-04-18 12:05:00,56.56,56.57,56.51,56.53,25200.0,43.8765,43.8843,43.8377,43.8532,25200.0
2013-04-18 12:10:00,56.53,56.6,56.53,56.58,23700.0,43.8532,43.9075,43.8532,43.892,23700.0
2013-04-18 12:15:00,56.58,56.61,56.52,56.52,22000.0,43.892,43.9153,43.8455,43.8455,22000.0
2013-04-18 12:20:00,56.52,56.58,56.51,56.57,22200.0,43.8455,43.892,43.8377,43.8843,22200.0
2013-04-18 12:25:00,56.57,56.63,56.56,56.57,17600.0,43.8843,43.9308,43.8765,43.8843,17600.0
2013-04-18 12:30:00,56.56,56.62,56.52,56.6,26700.0,43.8765,43.9231,43.8455,43.9075,26700.0
2013-04-18 12:35:00,56.61,56.63,56.52,56.59,37900.0,43.9153,43.9308,43.8455,43.8998,37900.0
2013-04-18 12:40:00,56.59,56.68,56.58,56.65,24100.0,43.8998,43.9696,43.892,43.9463,24100.0
2013-04-18 12:45:00,56.65,56.66,56.62,56.64,26200.0,43.9463,43.9541,43.9231,43.9386,26200.0
2013-04-18 12:50:00,56.63,56.68,56.62,56.65,20700.0,43.9308,43.9696,43.9231,43.9463,20700.0
2013-04-18 12:55:00,56.65,56.68,56.61,56.64,14400.0,43.9463,43.9696,43.9153,43.9386,14400.0
2013-04-18 13:00:00,56.65,56.71,56.62,56.71,25000.0,43.9463,43.9929,43.9231,43.9929,25000.0
2013-04-18 13:05:00,56.71,56.73,56.65,56.69,26500.0,43.9929,44.0084,43.9463,43.9774,26500.0
2013-04-18 13:10:00,56.69,56.75,56.68,56.68,24700.0,43.9774,44.0239,43.9696,43.9696,24700.0
2013-04-18 13:15:00,56.68,56.68,56.61,56.61,18900.0,43.9696,43.9696,43.9153,43.9153,18900.0
2013-04-18 13:20:00,56.61,56.63,56.58,56.6,40100.0,43.9153,43.9308,43.892,43.9075,40100.0
2013-04-18 13:25:00,56.6,56.61,56.58,56.59,26700.0,43.9075,43.9153,43.892,43.8998,26700.0
2013-04-18 13:30:00,56.59,56.61,56.55,56.57,25700.0,43.8998,43.9153,43.8688,43.8843,25700.0
2013-04-18 13:35:00,56.57,56.61,56.54,56.6,45200.0,43.8843,43.9153,43.861,43.9075,45200.0
2013-04-18 13:40:00,56.6,56.61,56.52,56.55,34500.0,43.9075,43.9153,43.8455,43.8688,34500.0
2013-04-18 13:45:00,56.55,56.55,56.5,56.51,31200.0,43.8688,43.8688,43.83,43.8377,31200.0
2013-04-18 13:50:00,56.51,56.52,56.48,56.49,66900.0,43.8377,43.8455,43.8145,43.8222,66900.0
2013-04-18 13:55:00,56.5,56.5,56.46,56.48,42200.0,43.83,43.83,43.7989,43.8145,42200.0
2013-04-18 14:00:00,56.47,56.49,56.45,56.45,29300.0,43.8067,43.8222,43.7912,43.7912,29300.0
2013-04-18 14:05:00,56.45,56.51,56.44,56.44,23300.0,43.7912,43.8377,43.7834,43.7834,23300.0
2013-04-18 14:10:00,56.44,56.44,56.36,56.38,50200.0,43.7834,43.7834,43.7214,43.7369,50200.0
2013-04-18 14:15:00,56.38,56.38,56.31,56.33,41800.0,43.7369,43.7369,43.6826,43.6981,41800.0
2013-04-18 14:20:00,56.34,56.39,56.3,56.34,121900.0,43.7058,43.7446,43.6748,43.7058,121900.0
2013-04-18 14:25:00,56.34,56.38,56.31,56.35,65600.0,43.7058,43.7369,43.6826,43.7136,65600.0
2013-04-18 14:30:00,56.35,56.4,56.32,56.32,52700.0,43.7136,43.7524,43.6903,43.6903,52700.0
2013-04-18 14:35:00,56.33,56.4,56.33,56.38,26500.0,43.6981,43.7524,43.6981,43.7369,26500.0
2013-04-18 14:40:00,56.38,56.38,56.28,56.29,49500.0,43.7369,43.7369,43.6593,43.6671,49500.0
2013-04-18 14:45:00,56.29,56.34,56.23,56.27,66000.0,43.6671,43.7058,43.6205,43.6515,66000.0
2013-04-18 14:50:00,56.27,56.3,56.21,56.24,53000.0,43.6515,43.6748,43.605,43.6283,53000.0
2013-04-18 14:55:00,56.26,56.28,56.17,56.28,51700.0,43.6438,43.6593,43.574,43.6593,51700.0
2013-04-18 15:00:00,56.28,56.31,56.22,56.26,45800.0,43.6593,43.6826,43.6128,43.6438,45800.0
2013-04-18 15:05:00,56.26,56.31,56.22,56.24,64100.0,43.6438,43.6826,43.6128,43.6283,64100.0
2013-04-18 15:10:00,56.24,56.3,56.2,56.28,75800.0,43.6283,43.6748,43.5972,43.6593,75800.0
2013-04-18 15:15:00,56.27,56.29,56.21,56.24,74600.0,43.6515,43.6671,43.605,43.6283,74600.0
2013-04-18 15:20:00,56.24,56.28,56.22,56.26,46900.0,43.6283,43.6593,43.6128,43.6438,46900.0
2013-04-18 15:25:00,56.26,56.32,56.24,56.29,69100.0,43.6438,43.6903,43.6283,43.6671,69100.0
2013-04-18 15:30:00,56.28,56.37,56.27,56.29,93900.0,43.6593,43.7291,43.6515,43.6671,93900.0
2013-04-18 15:35:00,56.29,56.3,56.24,56.28,74000.0,43.6671,43.6748,43.6283,43.6593,74000.0
2013-04-18 15:40:00,56.28,56.29,56.25,56.28,94800.0,43.6593,43.6671,43.636,43.6593,94800.0
2013-04-18 15:45:00,56.29,56.34,56.25,56.33,137700.0,43.6671,43.7058,43.636,43.6981,137700.0
2013-04-18 15:50:00,56.33,56.35,56.29,56.32,122900.0,43.6981,43.7136,43.6671,43.6903,122900.0
2013-04-18 15:55:00,56.32,56.37,56.26,56.3,172900.0,43.6903,43.7291,43.6438,43.6748,172900.0
2013-04-19 09:30:00,56.56,56.62,56.37,56.6,584100.0,43.8765,43.9231,43.7291,43.9075,584100.0
2013-04-19 09:35:00,56.58,56.69,56.52,56.64,70500.0,43.892,43.9774,43.8455,43.9386,70500.0
2013-04-19 09:40:00,56.64,56.73,56.55,56.62,60700.0,43.9386,44.0084,43.8688,43.9231,60700.0
2013-04-19 09:45:00,56.61,56.63,56.54,56.55,89600.0,43.9153,43.9308,43.861,43.8688,89600.0
2013-04-19 09:50:00,56.55,56.61,56.49,56.5,57700.0,43.8688,43.9153,43.8222,43.83,57700.0
2013-04-19 09:55:00,56.52,56.53,56.43,56.51,48600.0,43.8455,43.8532,43.7757,43.8377,48600.0
2013-04-19 10:00:00,56.48,56.62,56.48,56.57,44000.0,43.8145,43.9231,43.8145,43.8843,44000.0
2013-04-19 10:05:00,56.57,56.68,56.54,56.67,49100.0,43.8843,43.9696,43.861,43.9618,49100.0
2013-04-19 10:10:00,56.68,56.73,56.57,56.73,47100.0,43.9696,44.0084,43.8843,44.0084,47100.0
2013-04-19 10:15:00,56.75,56.83,56.7,56.79,33300.0,44.0239,44.086,43.9851,44.0549,33300.0
2013-04-19 10:20:00,56.8,56.85,56.76,56.8,45100.0,44.0627,44.1015,44.0317,44.0627,45100.0
2013-04-19 10:25:00,56.81,56.84,56.74,56.83,66000.0,44.0705,44.0937,44.0162,44.086,66000.0
2013-04-19 10:30:00,56.83,56.9,56.83,56.9,30300.0,44.086,44.1403,44.086,44.1403,30300.0
2013-04-19 10:35:00,56.9,56.96,56.82,56.88,50400.0,44.1403,44.1868,44.0782,44.1248,50400.0
2013-04-19 10:40:00,56.89,56.98,56.82,56.96,34400.0,44.1325,44.2023,44.0782,44.1868,34400.0
2013-04-19 10:45:00,56.97,56.99,56.89,56.92,35400.0,44.1946,44.2101,44.1325,44.1558,35400.0
2013-04-19 10:50:00,56.93,56.94,56.81,56.84,34900.0,44.1635,44.1713,44.0705,44.0937,34900.0
2013-04-19 10:55:00,56.84,56.94,56.84,56.86,35700.0,44.0937,44.1713,44.0937,44.1092,35700.0
2013-04-19 11:00:00,56.86,56.95,56.86,56.91,26200.0,44.1092,44.1791,44.1092,44.148,26200.0
2013-04-19 11:05:00,56.9,57.0,56.89,56.99,22200.0,44.1403,44.2178,44.1325,44.2101,22200.0
2013-04-19 11:10:00,56.98,57.02,56.94,57.02,21500.0,44.2023,44.2334,44.1713,44.2334,21500.0
2013-04-19 11:15:00,57.02,57.07,57.0,57.04,23900.0,44.2334,44.2721,44.2178,44.2489,23900.0
2013-04-19 11:20:00,57.04,57.1,57.03,57.06,29300.0,44.2489,44.2954,44.2411,44.2644,29300.0
2013-04-19 11:25:00,57.07,57.09,56.98,56.98,16600.0,44.2721,44.2877,44.2023,44.2023,16600.0
2013-04-19 11:30:00,56.98,57.09,56.98,57.08,44200.0,44.2023,44.2877,44.2023,44.2799,44200.0
2013-04-19 11:35:00,57.07,57.12,57.04,57.05,33300.0,44.2721,44.3109,44.2489,44.2566,33300.0
2013-04-19 11:40:00,57.05,57.08,57.02,57.08,18100.0,44.2566,44.2799,44.2334,44.2799,18100.0
2013-04-19 11:45:00,57.08,57.08,57.04,57.06,15300.0,44.2799,44.2799,44.2489,44.2644,15300.0
2013-04-19 11:50:00,57.06,57.07,57.05,57.05,20100.0,44.2644,44.2721,44.2566,44.2566,20100.0
2013-04-19 11:55:00,57.05,57.06,57.0,57.02,21900.0,44.2566,44.2644,44.2178,44.2334,21900.0
2013-04-19 12:00:00,57.02,57.05,57.01,57.05,41100.0,44.2334,44.2566,44.2256,44.2566,41100.0
2013-04-19 12:05:00,57.05,57.05,56.95,56.95,22900.0,44.2566,44.2566,44.1791,44.1791,22900.0
2013-04-19 12:10:00,56.95,56.97,56.92,56.96,22400.0,44.1791,44.1946,44.1558,44.1868,22400.0
2013-04-19 12:15:00,56.95,56.96,56.91,56.94,21800.0,44.1791,44.1868,44.148,44.1713,21800.0
2013-04-19 12:20:00,56.93,56.95,56.84,56.84,28600.0,44.1635,44.1791,44.0937,44.0937,28600.0
2013-04-19 12:25:00,56.83,56.85,56.79,56.8,23500.0,44.086,44.1015,44.0549,44.0627,23500.0
2013-04-19 12:30:00,56.8,56.84,56.78,56.83,20900.0,44.0627,44.0937,44.0472,44.086,20900.0
2013-04-19 12:35:00,56.84,56.91,56.84,56.9,11400.0,44.0937,44.148,44.0937,44.1403,11400.0
2013-04-19 12:40:00,56.92,56.96,56.91,56.95,12800.0,44.1558,44.1868,44.148,44.1791,12800.0
2013-04-19 12:45:00,56.94,56.94,56.86,56.87,25000.0,44.1713,44.1713,44.1092,44.117,25000.0
2013-04-19 12:50:00,56.86,56.96,56.86,56.96,9900.0,44.1092,44.1868,44.1092,44.1868,9900.0
2013-04-19 12:55:00,56.96,56.96,56.9,56.92,18100.0,44.1868,44.1868,44.1403,44.1558,18100.0
2013-04-19 13:00:00,56.93,56.98,56.93,56.95,10200.0,44.1635,44.2023,44.1635,44.1791,10200.0
2013-04-19 13:05:00,56.96,56.97,56.9,56.9,10500.0,44.1868,44.1946,44.1403,44.1403,10500.0
2013-04-19 13:10:00,56.9,56.91,56.88,56.9,16400.0,44.1403,44.148,44.1248,44.1403,16400.0
2013-04-19 13:15:00,56.9,56.9,56.88,56.89,7500.0,44.1403,44.1403,44.1248,44.1325,7500.0
2013-04-19 13:20:00,56.89,56.96,56.86,56.96,18200.0,44.1325,44.1868,44.1092,44.1868,18200.0
2013-04-19 13:25:00,56.96,57.02,56.93,57.02,28400.0,44.1868,44.2334,44.1635,44.2334,28400.0
2013-04-19 13:30:00,57.02,57.03,56.96,56.98,21700.0,44.2334,44.2411,44.1868,44.2023,21700.0
2013-04-19 13:35:00,56.98,57.02,56.97,57.01,15500.0,44.2023,44.2334,44.1946,44.2256,15500.0
2013-04-19 13:40:00,57.0,57.02,56.99,56.99,22700.0,44.2178,44.2334,44.2101,44.2101,22700.0
2013-04-19 13:45:00,57.0,57.04,56.98,56.99,12800.0,44.2178,44.2489,44.2023,44.2101,12800.0
2013-04-19 13:50:00,56.99,57.04,56.98,57.04,21100.0,44.2101,44.2489,44.2023,44.2489,21100.0
2013-04-19 13:55:00,57.05,57.05,57.01,57.02,15100.0,44.2566,44.2566,44.2256,44.2334,15100.0
2013-04-19 14:00:00,57.02,57.05,57.0,57.0,20100.0,44.2334,44.2566,44.2178,44.2178,20100.0
2013-04-19 14:05:00,57.01,57.07,57.01,57.06,26300.0,44.2256,44.2721,44.2256,44.2644,26300.0
2013-04-19 14:10:00,57.05,57.12,57.05,57.09,50200.0,44.2566,44.3109,44.2566,44.2877,50200.0
2013-04-19 14:15:00,57.09,57.1,57.06,57.07,21100.0,44.2877,44.2954,44.2644,44.2721,21100.0
2013-04-19 14:20:00,57.06,57.11,57.05,57.09,16500.0,44.2644,44.3032,44.2566,44.2877,16500.0
2013-04-19 14:25:00,57.1,57.14,57.1,57.13,27100.0,44.2954,44.3265,44.2954,44.3187,27100.0
2013-04-19 14:30:00,57.12,57.15,57.12,57.15,22400.0,44.3109,44.3342,44.3109,44.3342,22400.0
2013-04-19 14:35:00,57.15,57.17,57.11,57.11,32900.0,44.3342,44.3497,44.3032,44.3032,32900.0
2013-04-19 14:40:00,57.12,57.13,57.04,57.09,29500.0,44.3109,44.3187,44.2489,44.2877,29500.0
2013-04-19 14:45:00,57.1,57.1,57.03,57.07,20400.0,44.2954,44.2954,44.2411,44.2721,20400.0
2013-04-19 14:50:00,57.08,57.1,57.07,57.08,17300.0,44.2799,44.2954,44.2721,44.2799,17300.0
2013-04-19 14:55:00,57.08,57.09,57.06,57.07,14200.0,44.2799,44.2877,44.2644,44.2721,14200.0
2013-04-19 15:00:00,57.06,57.07,57.01,57.03,29300.0,44.2644,44.2721,44.2256,44.2411,29300.0
2013-04-19 15:05:00,57.02,57.09,57.02,57.05,33300.0,44.2334,44.2877,44.2334,44.2566,33300.0
2013-04-19 15:10:00,57.05,57.07,57.02,57.03,42800.0,44.2566,44.2721,44.2334,44.2411,42800.0
2013-04-19 15:15:00,57.04,57.05,57.0,57.05,36500.0,44.2489,44.2566,44.2178,44.2566,36500.0
2013-04-19 15:20:00,57.05,57.14,57.05,57.12,38900.0,44.2566,44.3265,44.2566,44.3109,38900.0
2013-04-19 15:25:00,57.13,57.23,57.13,57.21,74900.0,44.3187,44.3963,44.3187,44.3808,74900.0
2013-04-19 15:30:00,57.21,57.22,57.17,57.18,55700.0,44.3808,44.3885,44.3497,44.3575,55700.0
2013-04-19 15:35:00,57.17,57.22,57.16,57.18,54300.0,44.3497,44.3885,44.342,44.3575,54300.0
2013-04-19 15:40:00,57.19,57.24,57.19,57.23,52900.0,44.3652,44.404,44.3652,44.3963,52900.0
2013-04-19 15:45:00,57.23,57.29,57.21,57.27,176900.0,44.3963,44.4428,44.3808,44.4273,176900.0
2013-04-19 15:50:00,57.27,57.28,57.22,57.23,103800.0,44.4273,44.4351,44.3885,44.3963,103800.0
2013-04-19 15:55:00,57.23,57.44,57.21,57.38,755700.0,44.3963,44.5592,44.3808,44.5126,755700.0
2013-04-22 09:30:00,57.44,57.5,57.31,57.34,79800.0,44.5592,44.6057,44.4583,44.4816,79800.0
2013-04-22 09:35:00,57.34,57.34,57.2,57.26,34200.0,44.4816,44.4816,44.373,44.4195,34200.0
2013-04-22 09:40:00,57.26,57.31,57.15,57.3,30300.0,44.4195,44.4583,44.3342,44.4506,30300.0
2013-04-22 09:45:00,57.3,57.32,57.18,57.18,25000.0,44.4506,44.4661,44.3575,44.3575,25000.0
2013-04-22 09:50:00,57.18,57.35,57.18,57.34,36700.0,44.3575,44.4894,44.3575,44.4816,36700.0
2013-04-22 09:55:00,57.32,57.34,57.2,57.23,23000.0,44.4661,44.4816,44.373,44.3963,23000.0
2013-04-22 10:00:00,57.24,57.26,57.09,57.13,50600.0,44.404,44.4195,44.2877,44.3187,50600.0
2013-04-22 10:05:00,57.13,57.18,57.09,57.17,26700.0,44.3187,44.3575,44.2877,44.3497,26700.0
2013-04-22 10:10:00,57.14,57.16,57.11,57.14,26300.0,44.3265,44.342,44.3032,44.3265,26300.0
2013-04-22 10:15:00,57.12,57.17,57.11,57.14,19300.0,44.3109,44.3497,44.3032,44.3265,19300.0
2013-04-22 10:20:00,57.12,57.15,57.06,57.07,33600.0,44.3109,44.3342,44.2644,44.2721,33600.0
2013-04-22 10:25:00,57.06,57.13,57.05,57.13,41600.0,44.2644,44.3187,44.2566,44.3187,41600.0
2013-04-22 10:30:00,57.13,57.13,57.0,57.02,30800.0,44.3187,44.3187,44.2178,44.2334,30800.0
2013-04-22 10:35:00,57.02,57.06,56.99,57.06,27300.0,44.2334,44.2644,44.2101,44.2644,27300.0
2013-04-22 10:40:00,57.05,57.08,57.0,57.01,27400.0,44.2566,44.2799,44.2178,44.2256,27400.0
2013-04-22 10:45:00,57.02,57.1,57.02,57.07,19000.0,44.2334,44.2954,44.2334,44.2721,19000.0
2013-04-22 10:50:00,57.08,57.11,57.07,57.09,9400.0,44.2799,44.3032,44.2721,44.2877,9400.0
2013-04-22 10:55:00,57.08,57.11,57.06,57.11,12300.0,44.2799,44.3032,44.2644,44.3032,12300.0
2013-04-22 11:00:00,57.1,57.12,57.06,57.08,13400.0,44.2954,44.3109,44.2644,44.2799,13400.0
2013-04-22 11:05:00,57.07,57.16,57.07,57.12,17400.0,44.2721,44.342,44.2721,44.3109,17400.0
2013-04-22 11:10:00,57.11,57.15,57.1,57.14,27400.0,44.3032,44.3342,44.2954,44.3265,27400.0
2013-04-22 11:15:00,57.13,57.15,57.09,57.14,37800.0,44.3187,44.3342,44.2877,44.3265,37800.0
2013-04-22 11:20:00,57.14,57.16,57.11,57.12,40900.0,44.3265,44.342,44.3032,44.3109,40900.0
2013-04-22 11:25:00,57.12,57.16,57.1,57.12,37900.0,44.3109,44.342,44.2954,44.3109,37900.0
2013-04-22 11:30:00,57.12,57.12,57.05,57.06,26700.0,44.3109,44.3109,44.2566,44.2644,26700.0
2013-04-22 11:35:00,57.07,57.08,57.0,57.01,46600.0,44.2721,44.2799,44.2178,44.2256,46600.0
2013-04-22 11:40:00,57.01,57.05,57.0,57.05,21700.0,44.2256,44.2566,44.2178,44.2566,21700.0
2013-04-22 11:45:00,57.04,57.04,57.01,57.01,8300.0,44.2489,44.2489,44.2256,44.2256,8300.0
2013-04-22 11:50:00,57.01,57.08,57.01,57.07,29800.0,44.2256,44.2799,44.2256,44.2721,29800.0
2013-04-22 11:55:00,57.07,57.17,57.06,57.17,34800.0,44.2721,44.3497,44.2644,44.3497,34800.0
2013-04-22 12:00:00,57.16,57.23,57.16,57.21,17500.0,44.342,44.3963,44.342,44.3808,17500.0
2013-04-22 12:05:00,57.21,57.29,57.21,57.27,16900.0,44.3808,44.4428,44.3808,44.4273,16900.0
2013-04-22 12:10:00,57.28,57.31,57.21,57.21,12000.0,44.4351,44.4583,44.3808,44.3808,12000.0
2013-04-22 12:15:00,57.21,57.3,57.21,57.27,35900.0,44.3808,44.4506,44.3808,44.4273,35900.0
2013-04-22 12:20:00,57.27,57.31,57.21,57.21,33500.0,44.4273,44.4583,44.3808,44.3808,33500.0
2013-04-22 12:25:00,57.21,57.28,57.2,57.28,11400.0,44.3808,44.4351,44.373,44.4351,11400.0
2013-04-22 12:30:00,57.28,57.32,57.26,57.26,16500.0,44.4351,44.4661,44.4195,44.4195,16500.0
2013-04-22 12:35:00,57.25,57.31,57.25,57.31,12000.0,44.4118,44.4583,44.4118,44.4583,12000.0
2013-04-22 12:40:00,57.3,57.34,57.25,57.27,15700.0,44.4506,44.4816,44.4118,44.4273,15700.0
2013-04-22 12:45:00,57.26,57.31,57.26,57.31,13300.0,44.4195,44.4583,44.4195,44.4583,13300.0
2013-04-22 12:50:00,57.3,57.32,57.28,57.32,6500.0,44.4506,44.4661,44.4351,44.4661,6500.0
2013-04-22 12:55:00,57.32,57.35,57.28,57.29,19000.0,44.4661,44.4894,44.4351,44.4428,19000.0
2013-04-22 13:00:00,57.28,57.3,57.26,57.28,13100.0,44.4351,44.4506,44.4195,44.4351,13100.0
2013-04-22 13:05:00,57.29,57.33,57.27,57.27,17000.0,44.4428,44.4738,44.4273,44.4273,17000.0
2013-04-22 13:10:00,57.26,57.28,57.21,57.23,18500.0,44.4195,44.4351,44.3808,44.3963,18500.0
2013-04-22 13:15:00,57.24,57.27,57.24,57.25,7000.0,44.404,44.4273,44.404,44.4118,7000.0
2013-04-22 13:20:00,57.25,57.29,57.25,57.28,7400.0,44.4118,44.4428,44.4118,44.4351,7400.0
2013-04-22 13:25:00,57.28,57.31,57.25,57.3,12900.0,44.4351,44.4583,44.4118,44.4506,12900.0
2013-04-22 13:30:00,57.31,57.35,57.29,57.35,14300.0,44.4583,44.4894,44.4428,44.4894,14300.0
2013-04-22 13:35:00,57.34,57.37,57.34,57.35,9100.0,44.4816,44.5049,44.4816,44.4894,9100.0
2013-04-22 13:40:00,57.35,57.4,57.31,57.4,13400.0,44.4894,44.5281,44.4583,44.5281,13400.0
2013-04-22 13:45:00,57.39,57.42,57.37,57.4,12700.0,44.5204,44.5437,44.5049,44.5281,12700.0
2013-04-22 13:50:00,57.4,57.42,57.4,57.4,11800.0,44.5281,44.5437,44.5281,44.5281,11800.0
2013-04-22 13:55:00,57.4,57.42,57.34,57.34,11500.0,44.5281,44.5437,44.4816,44.4816,11500.0
2013-04-22 14:00:00,57.34,57.41,57.33,57.39,22700.0,44.4816,44.5359,44.4738,44.5204,22700.0
2013-04-22 14:05:00,57.39,57.42,57.38,57.38,78000.0,44.5204,44.5437,44.5126,44.5126,78000.0
2013-04-22 14:10:00,57.37,57.4,57.36,57.37,56000.0,44.5049,44.5281,44.4971,44.5049,56000.0
2013-04-22 14:15:00,57.37,57.51,57.36,57.5,35300.0,44.5049,44.6135,44.4971,44.6057,35300.0
2013-04-22 14:20:00,57.5,57.56,57.48,57.56,40200.0,44.6057,44.6523,44.5902,44.6523,40200.0
2013-04-22 14:25:00,57.57,57.57,57.52,57.52,38000.0,44.66,44.66,44.6212,44.6212,38000.0
2013-04-22 14:30:00,57.51,57.58,57.5,57.57,21500.0,44.6135,44.6678,44.6057,44.66,21500.0
2013-04-22 14:35:00,57.57,57.61,57.57,57.6,39600.0,44.66,44.6911,44.66,44.6833,39600.0
2013-04-22 14:40:00,57.6,57.63,57.54,57.59,58500.0,44.6833,44.7066,44.6368,44.6755,58500.0
2013-04-22 14:45:00,57.58,57.61,57.49,57.49,53000.0,44.6678,44.6911,44.598,44.598,53000.0
2013-04-22 14:50:00,57.49,57.55,57.41,57.49,86000.0,44.598,44.6445,44.5359,44.598,86000.0
2013-04-22 14:55:00,57.49,57.5,57.44,57.45,24100.0,44.598,44.6057,44.5592,44.5669,24100.0
2013-04-22 15:00:00,57.45,57.5,57.45,57.5,19200.0,44.5669,44.6057,44.5669,44.6057,19200.0
2013-04-22 15:05:00,57.5,57.54,57.47,57.52,30700.0,44.6057,44.6368,44.5824,44.6212,30700.0
2013-04-22 15:10:00,57.51,57.55,57.5,57.52,29500.0,44.6135,44.6445,44.6057,44.6212,29500.0
2013-04-22 15:15:00,57.51,57.55,57.5,57.53,27700.0,44.6135,44.6445,44.6057,44.629,27700.0
2013-04-22 15:20:00,57.53,57.57,57.5,57.57,25700.0,44.629,44.66,44.6057,44.66,25700.0
2013-04-22 15:25:00,57.56,57.57,57.52,57.53,46600.0,44.6523,44.66,44.6212,44.629,46600.0
2013-04-22 15:30:00,57.53,57.6,57.53,57.57,45700.0,44.629,44.6833,44.629,44.66,45700.0
2013-04-22 15:35:00,57.56,57.6,57.5,57.59,43500.0,44.6523,44.6833,44.6057,44.6755,43500.0
2013-04-22 15:40:00,57.59,57.59,57.57,57.59,26600.0,44.6755,44.6755,44.66,44.6755,26600.0
2013-04-22 15:45:00,57.58,57.59,57.49,57.56,108000.0,44.6678,44.6755,44.598,44.6523,108000.0
2013-04-22 15:50:00,57.55,57.56,57.51,57.55,129200.0,44.6445,44.6523,44.6135,44.6445,129200.0
2013-04-22 15:55:00,57.54,57.59,57.54,57.58,129100.0,44.6368,44.6755,44.6368,44.6678,129100.0
2013-04-23 09:30:00,58.0,58.35,57.92,58.23,188100.0,44.9936,45.2651,44.9315,45.172,188100.0
2013-04-23 09:35:00,58.23,58.28,58.14,58.21,24000.0,45.172,45.2108,45.1022,45.1565,24000.0
2013-04-23 09:40:00,58.2,58.32,58.17,58.32,44000.0,45.1487,45.2418,45.1255,45.2418,44000.0
2013-04-23 09:45:00,58.32,58.34,58.2,58.32,38500.0,45.2418,45.2574,45.1487,45.2418,38500.0
2013-04-23 09:50:00,58.32,58.34,58.24,58.24,68000.0,45.2418,45.2574,45.1798,45.1798,68000.0
2013-04-23 09:55:00,58.25,58.25,58.22,58.24,89900.0,45.1875,45.1875,45.1643,45.1798,89900.0
2013-04-23 10:00:00,58.24,58.25,58.15,58.18,36200.0,45.1798,45.1875,45.11,45.1332,36200.0
2013-04-23 10:05:00,58.19,58.3,58.19,58.26,33800.0,45.141,45.2263,45.141,45.1953,33800.0
2013-04-23 10:10:00,58.24,58.32,58.24,58.27,49400.0,45.1798,45.2418,45.1798,45.2031,49400.0
2013-04-23 10:15:00,58.27,58.29,58.23,58.25,40600.0,45.2031,45.2186,45.172,45.1875,40600.0
2013-04-23 10:20:00,58.25,58.35,58.25,58.34,38300.0,45.1875,45.2651,45.1875,45.2574,38300.0
2013-04-23 10:25:00,58.34,58.39,58.29,58.38,74300.0,45.2574,45.2961,45.2186,45.2884,74300.0
2013-04-23 10:30:00,58.39,58.41,58.32,58.32,50000.0,45.2961,45.3117,45.2418,45.2418,50000.0
2013-04-23 10:35:00,58.34,58.34,58.18,58.2,56400.0,45.2574,45.2574,45.1332,45.1487,56400.0
2013-04-23 10:40:00,58.2,58.27,58.19,58.24,27000.0,45.1487,45.2031,45.141,45.1798,27000.0
2013-04-23 10:45:00,58.23,58.23,58.1,58.1,29500.0,45.172,45.172,45.0712,45.0712,29500.0
2013-04-23 10:50:00,58.09,58.12,58.04,58.05,45000.0,45.0634,45.0867,45.0246,45.0324,45000.0
2013-04-23 10:55:00,58.03,58.05,58.01,58.04,31800.0,45.0169,45.0324,45.0014,45.0246,31800.0
2013-04-23 11:00:00,58.04,58.12,58.04,58.1,27200.0,45.0246,45.0867,45.0246,45.0712,27200.0
2013-04-23 11:05:00,58.09,58.14,58.09,58.13,22300.0,45.0634,45.1022,45.0634,45.0944,22300.0
2013-04-23 11:10:00,58.14,58.15,58.07,58.1,42300.0,45.1022,45.11,45.0479,45.0712,42300.0
2013-04-23 11:15:00,58.09,58.14,58.09,58.1,41100.0,45.0634,45.1022,45.0634,45.0712,41100.0
2013-04-23 11:20:00,58.1,58.12,58.08,58.12,28100.0,45.0712,45.0867,45.0557,45.0867,28100.0
2013-04-23 11:25:00,58.12,58.14,58.09,58.09,45300.0,45.0867,45.1022,45.0634,45.0634,45300.0
2013-04-23 11:30:00,58.09,58.18,58.07,58.17,32400.0,45.0634,45.1332,45.0479,45.1255,32400.0
2013-04-23 11:35:00,58.18,58.18,58.14,58.15,25600.0,45.1332,45.1332,45.1022,45.11,25600.0
2013-04-23 11:40:00,58.14,58.15,58.1,58.1,20100.0,45.1022,45.11,45.0712,45.0712,20100.0
2013-04-23 11:45:00,58.11,58.11,58.09,58.1,24700.0,45.0789,45.0789,45.0634,45.0712,24700.0
2013-04-23 11:50:00,58.09,58.16,58.09,58.14,26200.0,45.0634,45.1177,45.0634,45.1022,26200.0
2013-04-23 11:55:00,58.13,58.13,58.1,58.13,21500.0,45.0944,45.0944,45.0712,45.0944,21500.0
2013-04-23 12:00:00,58.12,58.16,58.12,58.15,17200.0,45.0867,45.1177,45.0867,45.11,17200.0
2013-04-23 12:05:00,58.15,58.18,58.14,58.16,22000.0,45.11,45.1332,45.1022,45.1177,22000.0
2013-04-23 12:10:00,58.15,58.15,58.09,58.12,26400.0,45.11,45.11,45.0634,45.0867,26400.0
2013-04-23 12:15:00,58.11,58.13,58.09,58.13,18600.0,45.0789,45.0944,45.0634,45.0944,18600.0
2013-04-23 12:20:00,58.13,58.17,58.1,58.16,26300.0,45.0944,45.1255,45.0712,45.1177,26300.0
2013-04-23 12:25:00,58.17,58.18,58.1,58.11,19700.0,45.1255,45.1332,45.0712,45.0789,19700.0
2013-04-23 12:30:00,58.12,58.17,58.11,58.17,14800.0,45.0867,45.1255,45.0789,45.1255,14800.0
2013-04-23 12:35:00,58.17,58.19,58.15,58.19,17700.0,45.1255,45.141,45.11,45.141,17700.0
2013-04-23 12:40:00,58.19,58.21,58.15,58.21,17400.0,45.141,45.1565,45.11,45.1565,17400.0
2013-04-23 12:45:00,58.2,58.21,58.19,58.2,34900.0,45.1487,45.1565,45.141,45.1487,34900.0
2013-04-23 12:50:00,58.19,58.2,58.14,58.17,22700.0,45.141,45.1487,45.1022,45.1255,22700.0
2013-04-23 12:55:00,58.17,58.18,58.12,58.17,26300.0,45.1255,45.1332,45.0867,45.1255,26300.0
2013-04-23 13:00:00,58.17,58.19,58.13,58.15,24800.0,45.1255,45.141,45.0944,45.11,24800.0
2013-04-23 13:05:00,58.15,58.18,57.62,57.64,183100.0,45.11,45.1332,44.6988,44.7143,183100.0
2013-04-23 13:10:00,57.63,58.22,57.52,58.2,105900.0,44.7066,45.1643,44.6212,45.1487,105900.0
2013-04-23 13:15:00,58.19,58.24,58.14,58.19,27900.0,45.141,45.1798,45.1022,45.141,27900.0
2013-04-23 13:20:00,58.19,58.22,58.15,58.16,23400.0,45.141,45.1643,45.11,45.1177,23400.0
2013-04-23 13:25:00,58.15,58.16,58.1,58.14,27500.0,45.11,45.1177,45.0712,45.1022,27500.0
2013-04-23 13:30:00,58.14,58.15,58.09,58.13,25900.0,45.1022,45.11,45.0634,45.0944,25900.0
2013-04-23 13:35:00,58.12,58.12,58.06,58.11,32700.0,45.0867,45.0867,45.0401,45.0789,32700.0
2013-04-23 13:40:00,58.11,58.21,58.11,58.2,62500.0,45.0789,45.1565,45.0789,45.1487,62500.0
2013-04-23 13:45:00,58.2,58.25,58.2,58.23,16400.0,45.1487,45.1875,45.1487,45.172,16400.0
2013-04-23 13:50:00,58.23,58.23,58.14,58.15,27100.0,45.172,45.172,45.1022,45.11,27100.0
2013-04-23 13:55:00,58.14,58.21,58.13,58.18,35300.0,45.1022,45.1565,45.0944,45.1332,35300.0
2013-04-23 14:00:00,58.17,58.2,58.14,58.18,49300.0,45.1255,45.1487,45.1022,45.1332,49300.0
2013-04-23 14:05:00,58.17,58.23,58.17,58.22,29500.0,45.1255,45.172,45.1255,45.1643,29500.0
2013-04-23 14:10:00,58.22,58.29,58.22,58.28,41500.0,45.1643,45.2186,45.1643,45.2108,41500.0
2013-04-23 14:15:00,58.29,58.3,58.21,58.22,48800.0,45.2186,45.2263,45.1565,45.1643,48800.0
2013-04-23 14:20:00,58.21,58.22,58.13,58.15,35800.0,45.1565,45.1643,45.0944,45.11,35800.0
2013-04-23 14:25:00,58.15,58.19,58.1,58.1,20200.0,45.11,45.141,45.0712,45.0712,20200.0
2013-04-23 14:30:00,58.11,58.2,58.07,58.17,37800.0,45.0789,45.1487,45.0479,45.1255,37800.0
2013-04-23 14:35:00,58.17,58.22,58.15,58.22,29100.0,45.1255,45.1643,45.11,45.1643,29100.0
2013-04-23 14:40:00,58.21,58.22,58.15,58.15,24800.0,45.1565,45.1643,45.11,45.11,24800.0
2013-04-23 14:45:00,58.14,58.21,58.14,58.17,40900.0,45.1022,45.1565,45.1022,45.1255,40900.0
2013-04-23 14:50:00,58.18,58.19,58.13,58.14,28300.0,45.1332,45.141,45.0944,45.1022,28300.0
2013-04-23 14:55:00,58.14,58.2,58.13,58.16,48600.0,45.1022,45.1487,45.0944,45.1177,48600.0
2013-04-23 15:00:00,58.16,58.18,58.12,58.14,34400.0,45.1177,45.1332,45.0867,45.1022,34400.0
2013-04-23 15:05:00,58.13,58.13,58.05,58.07,35900.0,45.0944,45.0944,45.0324,45.0479,35900.0
2013-04-23 15:10:00,58.08,58.13,58.08,58.11,36100.0,45.0557,45.0944,45.0557,45.0789,36100.0
2013-04-23 15:15:00,58.11,58.17,58.11,58.14,41700.0,45.0789,45.1255,45.0789,45.1022,41700.0
2013-04-23 15:20:00,58.14,58.25,58.14,58.25,66600.0,45.1022,45.1875,45.1022,45.1875,66600.0
2013-04-23 15:25:00,58.25,58.25,58.18,58.2,83900.0,45.1875,45.1875,45.1332,45.1487,83900.0
2013-04-23 15:30:00,58.19,58.22,58.17,58.18,69700.0,45.141,45.1643,45.1255,45.1332,69700.0
2013-04-23 15:35:00,58.18,58.23,58.15,58.21,68200.0,45.1332,45.172,45.11,45.1565,68200.0
2013-04-23 15:40:00,58.21,58.21,58.12,58.13,64200.0,45.1565,45.1565,45.0867,45.0944,64200.0
2013-04-23 15:45:00,58.13,58.25,58.13,58.22,95000.0,45.0944,45.1875,45.0944,45.1643,95000.0
2013-04-23 15:50:00,58.22,58.25,58.17,58.19,115900.0,45.1643,45.1875,45.1255,45.141,115900.0
2013-04-23 15:55:00,58.2,58.32,58.19,58.31,184200.0,45.1487,45.2418,45.141,45.2341,184200.0
2013-04-24 09:30:00,57.91,58.33,57.34,57.56,239000.0,44.9238,45.2496,44.4816,44.6523,239000.0
2013-04-24 09:35:00,57.53,57.89,57.3,57.47,90400.0,44.629,44.9083,44.4506,44.5824,90400.0
2013-04-24 09:40:00,57.49,57.7,57.46,57.5,72900.0,44.598,44.7609,44.5747,44.6057,72900.0
2013-04-24 09:45:00,57.51,57.52,57.34,57.49,52600.0,44.6135,44.6212,44.4816,44.598,52600.0
2013-04-24 09:50:00,57.52,57.54,57.13,57.17,87600.0,44.6212,44.6368,44.3187,44.3497,87600.0
2013-04-24 09:55:00,57.16,57.31,57.09,57.22,75900.0,44.342,44.4583,44.2877,44.3885,75900.0
2013-04-24 10:00:00,57.22,57.29,57.16,57.27,111200.0,44.3885,44.4428,44.342,44.4273,111200.0
2013-04-24 10:05:00,57.26,57.27,57.02,57.1,170600.0,44.4195,44.4273,44.2334,44.2954,170600.0
2013-04-24 10:10:00,57.1,57.13,56.95,56.96,94800.0,44.2954,44.3187,44.1791,44.1868,94800.0
2013-04-24 10:15:00,56.96,57.08,56.81,56.81,128200.0,44.1868,44.2799,44.0705,44.0705,128200.0
2013-04-24 10:20:00,56.83,56.87,56.7,56.72,192700.0,44.086,44.117,43.9851,44.0006,192700.0
2013-04-24 10:25:00,56.72,56.76,56.61,56.61,128000.0,44.0006,44.0317,43.9153,43.9153,128000.0
2013-04-24 10:30:00,56.63,56.67,56.52,56.6,183800.0,43.9308,43.9618,43.8455,43.9075,183800.0
2013-04-24 10:35:00,56.6,56.8,56.6,56.8,73200.0,43.9075,44.0627,43.9075,44.0627,73200.0
2013-04-24 10:40:00,56.8,56.8,56.64,56.69,94500.0,44.0627,44.0627,43.9386,43.9774,94500.0
2013-04-24 10:45:00,56.68,56.73,56.66,56.7,61600.0,43.9696,44.0084,43.9541,43.9851,61600.0
2013-04-24 10:50:00,56.7,56.72,56.68,56.7,55000.0,43.9851,44.0006,43.9696,43.9851,55000.0
2013-04-24 10:55:00,56.7,56.71,56.57,56.65,92400.0,43.9851,43.9929,43.8843,43.9463,92400.0
2013-04-24 11:00:00,56.66,56.68,56.58,56.59,41600.0,43.9541,43.9696,43.892,43.8998,41600.0
2013-04-24 11:05:00,56.6,56.67,56.57,56.59,50800.0,43.9075,43.9618,43.8843,43.8998,50800.0
2013-04-24 11:10:00,56.59,56.61,56.55,56.58,118700.0,43.8998,43.9153,43.8688,43.892,118700.0
2013-04-24 11:15:00,56.59,56.67,56.53,56.65,56700.0,43.8998,43.9618,43.8532,43.9463,56700.0
2013-04-24 11:20:00,56.65,56.77,56.55,56.59,132500.0,43.9463,44.0394,43.8688,43.8998,132500.0
2013-04-24 11:25:00,56.59,56.65,56.5,56.63,64100.0,43.8998,43.9463,43.83,43.9308,64100.0
2013-04-24 11:30:00,56.65,56.71,56.65,56.67,45000.0,43.9463,43.9929,43.9463,43.9618,45000.0
2013-04-24 11:35:00,56.67,56.71,56.64,56.66,89400.0,43.9618,43.9929,43.9386,43.9541,89400.0
2013-04-24 11:40:00,56.67,56.7,56.65,56.65,38300.0,43.9618,43.9851,43.9463,43.9463,38300.0
2013-04-24 11:45:00,56.65,56.76,56.65,56.76,51700.0,43.9463,44.0317,43.9463,44.0317,51700.0
2013-04-24 11:50:00,56.76,56.76,56.63,56.63,86100.0,44.0317,44.0317,43.9308,43.9308,86100.0
2013-04-24 11:55:00,56.64,56.64,56.4,56.41,93500.0,43.9386,43.9386,43.7524,43.7602,93500.0
2013-04-24 12:00:00,56.41,56.61,56.41,56.57,57700.0,43.7602,43.9153,43.7602,43.8843,57700.0
2013-04-24 12:05:00,56.56,56.69,56.53,56.68,26500.0,43.8765,43.9774,43.8532,43.9696,26500.0
2013-04-24 12:10:00,56.69,56.74,56.6,56.6,38100.0,43.9774,44.0162,43.9075,43.9075,38100.0
2013-04-24 12:15:00,56.6,56.6,56.47,56.47,144700.0,43.9075,43.9075,43.8067,43.8067,144700.0
2013-04-24 12:20:00,56.47,56.47,56.37,56.38,59400.0,43.8067,43.8067,43.7291,43.7369,59400.0
2013-04-24 12:25:00,56.38,56.4,56.3,56.36,77400.0,43.7369,43.7524,43.6748,43.7214,77400.0
2013-04-24 12:30:00,56.37,56.46,56.37,56.39,51700.0,43.7291,43.7989,43.7291,43.7446,51700.0
2013-04-24 12:35:00,56.39,56.39,56.31,56.36,66400.0,43.7446,43.7446,43.6826,43.7214,66400.0
2013-04-24 12:40:00,56.35,56.36,56.3,56.32,55300.0,43.7136,43.7214,43.6748,43.6903,55300.0
2013-04-24 12:45:00,56.31,56.42,56.29,56.41,84800.0,43.6826,43.7679,43.6671,43.7602,84800.0
2013-04-24 12:50:00,56.4,56.44,56.4,56.44,41200.0,43.7524,43.7834,43.7524,43.7834,41200.0
2013-04-24 12:55:00,56.44,56.56,56.43,56.49,56000.0,43.7834,43.8765,43.7757,43.8222,56000.0
2013-04-24 13:00:00,56.49,56.53,56.48,56.53,46500.0,43.8222,43.8532,43.8145,43.8532,46500.0
2013-04-24 13:05:00,56.53,56.63,56.53,56.61,55500.0,43.8532,43.9308,43.8532,43.9153,55500.0
2013-04-24 13:10:00,56.6,56.62,56.53,56.55,53000.0,43.9075,43.9231,43.8532,43.8688,53000.0
2013-04-24 13:15:00,56.54,56.55,56.53,56.54,18500.0,43.861,43.8688,43.8532,43.861,18500.0
2013-04-24 13:20:00,56.53,56.53,56.47,56.49,21800.0,43.8532,43.8532,43.8067,43.8222,21800.0
2013-04-24 13:25:00,56.49,56.49,56.43,56.45,17200.0,43.8222,43.8222,43.7757,43.7912,17200.0
2013-04-24 13:30:00,56.46,56.5,56.46,56.5,28000.0,43.7989,43.83,43.7989,43.83,28000.0
2013-04-24 13:35:00,56.5,56.5,56.49,56.5,8500.0,43.83,43.83,43.8222,43.83,8500.0
2013-04-24 13:40:00,56.49,56.51,56.46,56.51,48900.0,43.8222,43.8377,43.7989,43.8377,48900.0
2013-04-24 13:45:00,56.51,56.58,56.51,56.54,37400.0,43.8377,43.892,43.8377,43.861,37400.0
2013-04-24 13:50:00,56.53,56.55,56.53,56.53,17100.0,43.8532,43.8688,43.8532,43.8532,17100.0
2013-04-24 13:55:00,56.53,56.55,56.51,56.55,72300.0,43.8532,43.8688,43.8377,43.8688,72300.0
2013-04-24 14:00:00,56.54,56.55,56.48,56.53,66300.0,43.861,43.8688,43.8145,43.8532,66300.0
2013-04-24 14:05:00,56.52,56.52,56.48,56.52,36200.0,43.8455,43.8455,43.8145,43.8455,36200.0
2013-04-24 14:10:00,56.52,56.53,56.47,56.48,38200.0,43.8455,43.8532,43.8067,43.8145,38200.0
2013-04-24 14:15:00,56.47,56.5,56.46,56.5,37200.0,43.8067,43.83,43.7989,43.83,37200.0
2013-04-24 14:20:00,56.49,56.5,56.46,56.46,18800.0,43.8222,43.83,43.7989,43.7989,18800.0
2013-04-24 14:25:00,56.47,56.51,56.46,56.46,64000.0,43.8067,43.8377,43.7989,43.7989,64000.0
2013-04-24 14:30:00,56.47,56.5,56.46,56.46,43600.0,43.8067,43.83,43.7989,43.7989,43600.0
2013-04-24 14:35:00,56.47,56.5,56.46,56.49,34300.0,43.8067,43.83,43.7989,43.8222,34300.0
2013-04-24 14:40:00,56.49,56.5,56.49,56.5,12200.0,43.8222,43.83,43.8222,43.83,12200.0
2013-04-24 14:45:00,56.49,56.5,56.42,56.43,109400.0,43.8222,43.83,43.7679,43.7757,109400.0
2013-04-24 14:50:00,56.43,56.43,56.37,56.38,74700.0,43.7757,43.7757,43.7291,43.7369,74700.0
2013-04-24 14:55:00,56.37,56.43,56.36,56.42,38600.0,43.7291,43.7757,43.7214,43.7679,38600.0
2013-04-24 15:00:00,56.42,56.43,56.39,56.41,57800.0,43.7679,43.7757,43.7446,43.7602,57800.0
2013-04-24 15:05:00,56.41,56.42,56.37,56.39,48200.0,43.7602,43.7679,43.7291,43.7446,48200.0
2013-04-24 15:10:00,56.39,56.39,56.32,56.34,48900.0,43.7446,43.7446,43.6903,43.7058,48900.0
2013-04-24 15:15:00,56.34,56.39,56.34,56.36,36100.0,43.7058,43.7446,43.7058,43.7214,36100.0
2013-04-24 15:20:00,56.37,56.37,56.31,56.31,115900.0,43.7291,43.7291,43.6826,43.6826,115900.0
2013-04-24 15:25:00,56.31,56.31,56.22,56.24,111500.0,43.6826,43.6826,43.6128,43.6283,111500.0
2013-04-24 15:30:00,56.23,56.3,56.2,56.2,68800.0,43.6205,43.6748,43.5972,43.5972,68800.0
2013-04-24 15:35:00,56.2,56.25,56.13,56.19,95100.0,43.5972,43.636,43.5429,43.5895,95100.0
2013-04-24 15:40:00,56.19,56.23,56.09,56.11,75000.0,43.5895,43.6205,43.5119,43.5274,75000.0
2013-04-24 15:45:00,56.1,56.24,56.1,56.19,130900.0,43.5197,43.6283,43.5197,43.5895,130900.0
2013-04-24 15:50:00,56.2,56.33,56.19,56.29,231100.0,43.5972,43.6981,43.5895,43.6671,231100.0
2013-04-24 15:55:00,56.3,56.31,56.02,56.05,516200.0,43.6748,43.6826,43.4576,43.4809,516200.0
2013-04-25 09:30:00,56.38,56.41,55.78,56.32,241600.0,43.7369,43.7602,43.2714,43.6903,241600.0
2013-04-25 09:35:00,56.2,56.21,55.61,55.87,121000.0,43.5972,43.605,43.1396,43.3412,121000.0
2013-04-25 09:40:00,55.84,55.9,55.65,55.74,94000.0,43.318,43.3645,43.1706,43.2404,94000.0
2013-04-25 09:45:00,55.74,55.75,55.55,55.58,138800.0,43.2404,43.2482,43.093,43.1163,138800.0
2013-04-25 09:50:00,55.6,55.61,55.31,55.36,234300.0,43.1318,43.1396,42.9068,42.9456,234300.0
2013-04-25 09:55:00,55.36,55.43,55.14,55.22,179500.0,42.9456,42.9999,42.7749,42.837,179500.0
2013-04-25 10:00:00,55.21,55.23,55.02,55.22,205000.0,42.8293,42.8448,42.6819,42.837,205000.0
2013-04-25 10:05:00,55.22,55.51,55.21,55.4,187300.0,42.837,43.062,42.8293,42.9766,187300.0
2013-04-25 10:10:00,55.4,55.8,55.3,55.79,139500.0,42.9766,43.2869,42.8991,43.2792,139500.0
2013-04-25 10:15:00,55.79,55.83,55.66,55.77,68400.0,43.2792,43.3102,43.1783,43.2637,68400.0
2013-04-25 10:20:00,55.77,55.94,55.76,55.93,47900.0,43.2637,43.3955,43.2559,43.3878,47900.0
2013-04-25 10:25:00,55.93,56.12,55.93,56.1,202800.0,43.3878,43.5352,43.3878,43.5197,202800.0
2013-04-25 10:30:00,56.1,56.2,56.0,56.0,123200.0,43.5197,43.5972,43.4421,43.4421,123200.0
2013-04-25 10:35:00,55.99,56.0,55.91,55.91,87300.0,43.4343,43.4421,43.3723,43.3723,87300.0
2013-04-25 10:40:00,55.91,56.1,55.91,56.07,66900.0,43.3723,43.5197,43.3723,43.4964,66900.0
2013-04-25 10:45:00,56.07,56.13,56.03,56.11,47700.0,43.4964,43.5429,43.4654,43.5274,47700.0
2013-04-25 10:50:00,56.1,56.11,56.02,56.03,43400.0,43.5197,43.5274,43.4576,43.4654,43400.0
2013-04-25 10:55:00,56.03,56.1,56.01,56.03,42000.0,43.4654,43.5197,43.4499,43.4654,42000.0
2013-04-25 11:00:00,56.03,56.15,56.03,56.14,53800.0,43.4654,43.5585,43.4654,43.5507,53800.0
2013-04-25 11:05:00,56.14,56.2,56.06,56.07,58000.0,43.5507,43.5972,43.4886,43.4964,58000.0
2013-04-25 11:10:00,56.08,56.11,56.05,56.07,71500.0,43.5042,43.5274,43.4809,43.4964,71500.0
2013-04-25 11:15:00,56.07,56.14,56.07,56.11,56200.0,43.4964,43.5507,43.4964,43.5274,56200.0
2013-04-25 11:20:00,56.12,56.14,56.05,56.05,55700.0,43.5352,43.5507,43.4809,43.4809,55700.0
2013-04-25 11:25:00,56.05,56.11,56.04,56.08,69600.0,43.4809,43.5274,43.4731,43.5042,69600.0
2013-04-25 11:30:00,56.09,56.11,56.08,56.11,61400.0,43.5119,43.5274,43.5042,43.5274,61400.0
2013-04-25 11:35:00,56.1,56.11,56.06,56.08,57800.0,43.5197,43.5274,43.4886,43.5042,57800.0
2013-04-25 11:40:00,56.07,56.11,56.07,56.09,36900.0,43.4964,43.5274,43.4964,43.5119,36900.0
2013-04-25 11:45:00,56.09,56.12,56.08,56.1,69300.0,43.5119,43.5352,43.5042,43.5197,69300.0
2013-04-25 11:50:00,56.1,56.16,56.1,56.12,42900.0,43.5197,43.5662,43.5197,43.5352,42900.0
2013-04-25 11:55:00,56.12,56.17,56.1,56.17,50000.0,43.5352,43.574,43.5197,43.574,50000.0
2013-04-25 12:00:00,56.17,56.19,56.14,56.15,30100.0,43.574,43.5895,43.5507,43.5585,30100.0
2013-04-25 12:05:00,56.14,56.23,56.13,56.2,29100.0,43.5507,43.6205,43.5429,43.5972,29100.0
2013-04-25 12:10:00,56.22,56.22,56.2,56.22,23900.0,43.6128,43.6128,43.5972,43.6128,23900.0
2013-04-25 12:15:00,56.22,56.25,56.15,56.16,28700.0,43.6128,43.636,43.5585,43.5662,28700.0
2013-04-25 12:20:00,56.15,56.16,56.1,56.16,19100.0,43.5585,43.5662,43.5197,43.5662,19100.0
2013-04-25 12:25:00,56.17,56.2,56.1,56.2,25400.0,43.574,43.5972,43.5197,43.5972,25400.0
2013-04-25 12:30:00,56.2,56.27,56.19,56.26,32800.0,43.5972,43.6515,43.5895,43.6438,32800.0
2013-04-25 12:35:00,56.26,56.27,56.22,56.26,29700.0,43.6438,43.6515,43.6128,43.6438,29700.0
2013-04-25 12:40:00,56.26,56.26,56.21,56.26,21300.0,43.6438,43.6438,43.605,43.6438,21300.0
2013-04-25 12:45:00,56.26,56.3,56.24,56.3,26300.0,43.6438,43.6748,43.6283,43.6748,26300.0
2013-04-25 12:50:00,56.3,56.31,56.27,56.27,18700.0,43.6748,43.6826,43.6515,43.6515,18700.0
2013-04-25 12:55:00,56.27,56.33,56.26,56.32,36300.0,43.6515,43.6981,43.6438,43.6903,36300.0
2013-04-25 13:00:00,56.32,56.36,56.28,56.3,61900.0,43.6903,43.7214,43.6593,43.6748,61900.0
2013-04-25 13:05:00,56.31,56.33,56.28,56.32,26600.0,43.6826,43.6981,43.6593,43.6903,26600.0
2013-04-25 13:10:00,56.32,56.4,56.31,56.38,58400.0,43.6903,43.7524,43.6826,43.7369,58400.0
2013-04-25 13:15:00,56.38,56.47,56.38,56.44,41100.0,43.7369,43.8067,43.7369,43.7834,41100.0
2013-04-25 13:20:00,56.44,56.49,56.42,56.46,35300.0,43.7834,43.8222,43.7679,43.7989,35300.0
2013-04-25 13:25:00,56.47,56.5,56.42,56.44,35100.0,43.8067,43.83,43.7679,43.7834,35100.0
2013-04-25 13:30:00,56.44,56.44,56.31,56.32,57700.0,43.7834,43.7834,43.6826,43.6903,57700.0
2013-04-25 13:35:00,56.32,56.34,56.29,56.34,16800.0,43.6903,43.7058,43.6671,43.7058,16800.0
2013-04-25 13:40:00,56.33,56.37,56.31,56.36,21600.0,43.6981,43.7291,43.6826,43.7214,21600.0
2013-04-25 13:45:00,56.36,56.38,56.34,56.36,26100.0,43.7214,43.7369,43.7058,43.7214,26100.0
2013-04-25 13:50:00,56.36,56.36,56.32,56.36,26200.0,43.7214,43.7214,43.6903,43.7214,26200.0
2013-04-25 13:55:00,56.36,56.46,56.35,56.44,30300.0,43.7214,43.7989,43.7136,43.7834,30300.0
2013-04-25 14:00:00,56.43,56.44,56.35,56.38,31100.0,43.7757,43.7834,43.7136,43.7369,31100.0
2013-04-25 14:05:00,56.37,56.4,56.36,56.39,32000.0,43.7291,43.7524,43.7214,43.7446,32000.0
2013-04-25 14:10:00,56.38,56.38,56.34,56.35,34800.0,43.7369,43.7369,43.7058,43.7136,34800.0
2013-04-25 14:15:00,56.35,56.36,56.32,56.34,39200.0,43.7136,43.7214,43.6903,43.7058,39200.0
2013-04-25 14:20:00,56.34,56.34,56.25,56.27,44100.0,43.7058,43.7058,43.636,43.6515,44100.0
2013-04-25 14:25:00,56.26,56.26,56.19,56.19,46100.0,43.6438,43.6438,43.5895,43.5895,46100.0
2013-04-25 14:30:00,56.19,56.23,56.17,56.22,61700.0,43.5895,43.6205,43.574,43.6128,61700.0
2013-04-25 14:35:00,56.21,56.26,56.2,56.22,45500.0,43.605,43.6438,43.5972,43.6128,45500.0
2013-04-25 14:40:00,56.22,56.28,56.22,56.27,48400.0,43.6128,43.6593,43.6128,43.6515,48400.0
2013-04-25 14:45:00,56.28,56.35,56.27,56.32,90700.0,43.6593,43.7136,43.6515,43.6903,90700.0
2013-04-25 14:50:00,56.33,56.36,56.27,56.28,48400.0,43.6981,43.7214,43.6515,43.6593,48400.0
2013-04-25 14:55:00,56.27,56.29,56.23,56.29,41600.0,43.6515,43.6671,43.6205,43.6671,41600.0
2013-04-25 15:00:00,56.29,56.34,56.26,56.32,61900.0,43.6671,43.7058,43.6438,43.6903,61900.0
2013-04-25 15:05:00,56.31,56.31,56.22,56.29,63200.0,43.6826,43.6826,43.6128,43.6671,63200.0
2013-04-25 15:10:00,56.28,56.3,56.22,56.29,59400.0,43.6593,43.6748,43.6128,43.6671,59400.0
2013-04-25 15:15:00,56.29,56.32,56.24,56.26,61700.0,43.6671,43.6903,43.6283,43.6438,61700.0
2013-04-25 15:20:00,56.26,56.32,56.25,56.28,95100.0,43.6438,43.6903,43.636,43.6593,95100.0
2013-04-25 15:25:00,56.28,56.34,56.27,56.31,72600.0,43.6593,43.7058,43.6515,43.6826,72600.0
2013-04-25 15:30:00,56.31,56.38,56.27,56.27,72500.0,43.6826,43.7369,43.6515,43.6515,72500.0
2013-04-25 15:35:00,56.28,56.36,56.26,56.34,85800.0,43.6593,43.7214,43.6438,43.7058,85800.0
2013-04-25 15:40:00,56.35,56.38,56.34,56.35,88300.0,43.7136,43.7369,43.7058,43.7136,88300.0
2013-04-25 15:45:00,56.35,56.38,56.3,56.38,114300.0,43.7136,43.7369,43.6748,43.7369,114300.0
2013-04-25 15:50:00,56.38,56.38,56.29,56.3,214400.0,43.7369,43.7369,43.6671,43.6748,214400.0
2013-04-25 15:55:00,56.3,56.43,56.29,56.42,385900.0,43.6748,43.7757,43.6671,43.7679,385900.0
2013-04-26 09:30:00,56.36,56.53,56.28,56.43,81100.0,43.7214,43.8532,43.6593,43.7757,81100.0
2013-04-26 09:35:00,56.44,56.7,56.42,56.65,57300.0,43.7834,43.9851,43.7679,43.9463,57300.0
2013-04-26 09:40:00,56.65,56.75,56.52,56.58,57400.0,43.9463,44.0239,43.8455,43.892,57400.0
2013-04-26 09:45:00,56.57,56.68,56.42,56.43,62100.0,43.8843,43.9696,43.7679,43.7757,62100.0
2013-04-26 09:50:00,56.43,56.51,56.43,56.47,31200.0,43.7757,43.8377,43.7757,43.8067,31200.0
2013-04-26 09:55:00,56.48,56.52,56.47,56.52,36700.0,43.8145,43.8455,43.8067,43.8455,36700.0
2013-04-26 10:00:00,56.52,56.52,56.43,56.43,38600.0,43.8455,43.8455,43.7757,43.7757,38600.0
2013-04-26 10:05:00,56.43,56.46,56.37,56.38,44200.0,43.7757,43.7989,43.7291,43.7369,44200.0
2013-04-26 10:10:00,56.39,56.41,56.32,56.33,39000.0,43.7446,43.7602,43.6903,43.6981,39000.0
2013-04-26 10:15:00,56.32,56.39,56.31,56.37,48600.0,43.6903,43.7446,43.6826,43.7291,48600.0
2013-04-26 10:20:00,56.37,56.4,56.34,56.4,74500.0,43.7291,43.7524,43.7058,43.7524,74500.0
2013-04-26 10:25:00,56.4,56.43,56.35,56.43,49900.0,43.7524,43.7757,43.7136,43.7757,49900.0
2013-04-26 10:30:00,56.42,56.43,56.35,56.35,48100.0,43.7679,43.7757,43.7136,43.7136,48100.0
2013-04-26 10:35:00,56.34,56.41,56.34,56.4,24700.0,43.7058,43.7602,43.7058,43.7524,24700.0
2013-04-26 10:40:00,56.4,56.45,56.38,56.4,68900.0,43.7524,43.7912,43.7369,43.7524,68900.0
2013-04-26 10:45:00,56.4,56.42,56.37,56.4,44000.0,43.7524,43.7679,43.7291,43.7524,44000.0
2013-04-26 10:50:00,56.4,56.41,56.35,56.37,25800.0,43.7524,43.7602,43.7136,43.7291,25800.0
2013-04-26 10:55:00,56.37,56.47,56.37,56.44,33600.0,43.7291,43.8067,43.7291,43.7834,33600.0
2013-04-26 11:00:00,56.43,56.48,56.4,56.46,38900.0,43.7757,43.8145,43.7524,43.7989,38900.0
2013-04-26 11:05:00,56.45,56.54,56.44,56.52,34500.0,43.7912,43.861,43.7834,43.8455,34500.0
2013-04-26 11:10:00,56.51,56.55,56.47,56.55,37700.0,43.8377,43.8688,43.8067,43.8688,37700.0
2013-04-26 11:15:00,56.57,56.57,56.5,56.5,19500.0,43.8843,43.8843,43.83,43.83,19500.0
2013-04-26 11:20:00,56.51,56.53,56.49,56.53,12600.0,43.8377,43.8532,43.8222,43.8532,12600.0
2013-04-26 11:25:00,56.53,56.56,56.47,56.48,27100.0,43.8532,43.8765,43.8067,43.8145,27100.0
2013-04-26 11:30:00,56.48,56.49,56.46,56.48,28200.0,43.8145,43.8222,43.7989,43.8145,28200.0
2013-04-26 11:35:00,56.49,56.49,56.41,56.45,20800.0,43.8222,43.8222,43.7602,43.7912,20800.0
2013-04-26 11:40:00,56.45,56.45,56.4,56.4,18600.0,43.7912,43.7912,43.7524,43.7524,18600.0
2013-04-26 11:45:00,56.41,56.41,56.37,56.38,21300.0,43.7602,43.7602,43.7291,43.7369,21300.0
2013-04-26 11:50:00,56.37,56.42,56.37,56.42,31500.0,43.7291,43.7679,43.7291,43.7679,31500.0
2013-04-26 11:55:00,56.41,56.42,56.38,56.42,33500.0,43.7602,43.7679,43.7369,43.7679,33500.0
2013-04-26 12:00:00,56.41,56.47,56.36,56.47,31400.0,43.7602,43.8067,43.7214,43.8067,31400.0
2013-04-26 12:05:00,56.46,56.52,56.45,56.5,16500.0,43.7989,43.8455,43.7912,43.83,16500.0
2013-04-26 12:10:00,56.5,56.51,56.49,56.51,31100.0,43.83,43.8377,43.8222,43.8377,31100.0
2013-04-26 12:15:00,56.51,56.51,56.41,56.41,41600.0,43.8377,43.8377,43.7602,43.7602,41600.0
2013-04-26 12:20:00,56.4,56.47,56.38,56.45,22100.0,43.7524,43.8067,43.7369,43.7912,22100.0
2013-04-26 12:25:00,56.45,56.49,56.45,56.47,30100.0,43.7912,43.8222,43.7912,43.8067,30100.0
2013-04-26 12:30:00,56.46,56.46,56.42,56.43,20200.0,43.7989,43.7989,43.7679,43.7757,20200.0
2013-04-26 12:35:00,56.43,56.45,56.43,56.44,13300.0,43.7757,43.7912,43.7757,43.7834,13300.0
2013-04-26 12:40:00,56.44,56.48,56.43,56.46,17500.0,43.7834,43.8145,43.7757,43.7989,17500.0
2013-04-26 12:45:00,56.45,56.47,56.42,56.43,19500.0,43.7912,43.8067,43.7679,43.7757,19500.0
2013-04-26 12:50:00,56.44,56.5,56.44,56.5,10700.0,43.7834,43.83,43.7834,43.83,10700.0
2013-04-26 12:55:00,56.49,56.54,56.49,56.52,30900.0,43.8222,43.861,43.8222,43.8455,30900.0
2013-04-26 13:00:00,56.51,56.55,56.5,56.54,39400.0,43.8377,43.8688,43.83,43.861,39400.0
2013-04-26 13:05:00,56.55,56.57,56.51,56.57,34900.0,43.8688,43.8843,43.8377,43.8843,34900.0
2013-04-26 13:10:00,56.57,56.59,56.53,56.53,30100.0,43.8843,43.8998,43.8532,43.8532,30100.0
2013-04-26 13:15:00,56.52,56.53,56.48,56.51,21000.0,43.8455,43.8532,43.8145,43.8377,21000.0
2013-04-26 13:20:00,56.5,56.55,56.48,56.53,19600.0,43.83,43.8688,43.8145,43.8532,19600.0
2013-04-26 13:25:00,56.54,56.59,56.5,56.52,26900.0,43.861,43.8998,43.83,43.8455,26900.0
2013-04-26 13:30:00,56.52,56.52,56.47,56.47,19700.0,43.8455,43.8455,43.8067,43.8067,19700.0
2013-04-26 13:35:00,56.47,56.47,56.43,56.45,22600.0,43.8067,43.8067,43.7757,43.7912,22600.0
2013-04-26 13:40:00,56.45,56.48,56.44,56.47,27400.0,43.7912,43.8145,43.7834,43.8067,27400.0
2013-04-26 13:45:00,56.48,56.52,56.44,56.44,32400.0,43.8145,43.8455,43.7834,43.7834,32400.0
2013-04-26 13:50:00,56.45,56.47,56.45,56.45,24500.0,43.7912,43.8067,43.7912,43.7912,24500.0
2013-04-26 13:55:00,56.46,56.47,56.45,56.46,29100.0,43.7989,43.8067,43.7912,43.7989,29100.0
2013-04-26 14:00:00,56.46,56.51,56.46,56.5,35200.0,43.7989,43.8377,43.7989,43.83,35200.0
2013-04-26 14:05:00,56.5,56.51,56.48,56.49,32500.0,43.83,43.8377,43.8145,43.8222,32500.0
2013-04-26 14:10:00,56.5,56.5,56.43,56.43,38700.0,43.83,43.83,43.7757,43.7757,38700.0
2013-04-26 14:15:00,56.43,56.45,56.43,56.44,33000.0,43.7757,43.7912,43.7757,43.7834,33000.0
2013-04-26 14:20:00,56.44,56.49,56.44,56.49,29200.0,43.7834,43.8222,43.7834,43.8222,29200.0
2013-04-26 14:25:00,56.49,56.49,56.46,56.46,22300.0,43.8222,43.8222,43.7989,43.7989,22300.0
2013-04-26 14:30:00,56.46,56.47,56.43,56.43,16300.0,43.7989,43.8067,43.7757,43.7757,16300.0
2013-04-26 14:35:00,56.43,56.43,56.39,56.39,16800.0,43.7757,43.7757,43.7446,43.7446,16800.0
2013-04-26 14:40:00,56.39,56.44,56.37,56.44,60500.0,43.7446,43.7834,43.7291,43.7834,60500.0
2013-04-26 14:45:00,56.44,56.49,56.42,56.48,24300.0,43.7834,43.8222,43.7679,43.8145,24300.0
2013-04-26 14:50:00,56.48,56.49,56.45,56.47,22800.0,43.8145,43.8222,43.7912,43.8067,22800.0
2013-04-26 14:55:00,56.46,56.47,56.45,56.46,29800.0,43.7989,43.8067,43.7912,43.7989,29800.0
2013-04-26 15:00:00,56.46,56.5,56.46,56.48,38500.0,43.7989,43.83,43.7989,43.8145,38500.0
2013-04-26 15:05:00,56.48,56.49,56.46,56.47,23300.0,43.8145,43.8222,43.7989,43.8067,23300.0
2013-04-26 15:10:00,56.47,56.51,56.46,56.5,44000.0,43.8067,43.8377,43.7989,43.83,44000.0
2013-04-26 15:15:00,56.5,56.5,56.47,56.47,40500.0,43.83,43.83,43.8067,43.8067,40500.0
2013-04-26 15:20:00,56.47,56.48,56.46,56.48,29800.0,43.8067,43.8145,43.7989,43.8145,29800.0
2013-04-26 15:25:00,56.48,56.58,56.48,56.56,54000.0,43.8145,43.892,43.8145,43.8765,54000.0
2013-04-26 15:30:00,56.57,56.57,56.51,56.54,60600.0,43.8843,43.8843,43.8377,43.861,60600.0
2013-04-26 15:35:00,56.54,56.56,56.51,56.52,62900.0,43.861,43.8765,43.8377,43.8455,62900.0
2013-04-26 15:40:00,56.51,56.58,56.51,56.54,74600.0,43.8377,43.892,43.8377,43.861,74600.0
2013-04-26 15:45:00,56.54,56.54,56.47,56.5,135100.0,43.861,43.861,43.8067,43.83,135100.0
2013-04-26 15:50:00,56.5,56.5,56.43,56.44,116600.0,43.83,43.83,43.7757,43.7834,116600.0
2013-04-26 15:55:00,56.43,56.5,56.42,56.46,232300.0,43.7757,43.83,43.7679,43.7989,232300.0
2013-04-29 09:30:00,56.59,56.63,56.34,56.4,88600.0,43.8998,43.9308,43.7058,43.7524,88600.0
2013-04-29 09:35:00,56.41,56.44,56.32,56.35,43400.0,43.7602,43.7834,43.6903,43.7136,43400.0
2013-04-29 09:40:00,56.34,56.36,56.22,56.22,41000.0,43.7058,43.7214,43.6128,43.6128,41000.0
2013-04-29 09:45:00,56.21,56.25,56.15,56.15,72000.0,43.605,43.636,43.5585,43.5585,72000.0
2013-04-29 09:50:00,56.16,56.18,56.1,56.11,46200.0,43.5662,43.5817,43.5197,43.5274,46200.0
2013-04-29 09:55:00,56.11,56.12,56.04,56.09,78900.0,43.5274,43.5352,43.4731,43.5119,78900.0
2013-04-29 10:00:00,56.08,56.15,56.04,56.05,65500.0,43.5042,43.5585,43.4731,43.4809,65500.0
2013-04-29 10:05:00,56.05,56.12,56.04,56.08,49200.0,43.4809,43.5352,43.4731,43.5042,49200.0
2013-04-29 10:10:00,56.07,56.1,56.05,56.05,38700.0,43.4964,43.5197,43.4809,43.4809,38700.0
2013-04-29 10:15:00,56.06,56.14,56.04,56.12,40000.0,43.4886,43.5507,43.4731,43.5352,40000.0
2013-04-29 10:20:00,56.13,56.2,56.13,56.19,28800.0,43.5429,43.5972,43.5429,43.5895,28800.0
2013-04-29 10:25:00,56.19,56.21,56.17,56.2,18100.0,43.5895,43.605,43.574,43.5972,18100.0
2013-04-29 10:30:00,56.19,56.26,56.18,56.23,49100.0,43.5895,43.6438,43.5817,43.6205,49100.0
2013-04-29 10:35:00,56.24,56.27,56.2,56.2,87400.0,43.6283,43.6515,43.5972,43.5972,87400.0
2013-04-29 10:40:00,56.2,56.2,56.11,56.16,37000.0,43.5972,43.5972,43.5274,43.5662,37000.0
2013-04-29 10:45:00,56.16,56.2,56.15,56.17,37400.0,43.5662,43.5972,43.5585,43.574,37400.0
2013-04-29 10:50:00,56.17,56.17,56.13,56.15,61800.0,43.574,43.574,43.5429,43.5585,61800.0
2013-04-29 10:55:00,56.15,56.17,56.13,56.16,36400.0,43.5585,43.574,43.5429,43.5662,36400.0
2013-04-29 11:00:00,56.17,56.17,56.11,56.15,56000.0,43.574,43.574,43.5274,43.5585,56000.0
2013-04-29 11:05:00,56.15,56.15,56.06,56.06,67300.0,43.5585,43.5585,43.4886,43.4886,67300.0
2013-04-29 11:10:00,56.06,56.09,56.02,56.05,78900.0,43.4886,43.5119,43.4576,43.4809,78900.0
2013-04-29 11:15:00,56.05,56.06,56.03,56.04,49900.0,43.4809,43.4886,43.4654,43.4731,49900.0
2013-04-29 11:20:00,56.03,56.05,55.97,56.0,98400.0,43.4654,43.4809,43.4188,43.4421,98400.0
2013-04-29 11:25:00,56.01,56.04,56.0,56.03,38000.0,43.4499,43.4731,43.4421,43.4654,38000.0
2013-04-29 11:30:00,56.03,56.04,55.97,55.98,68100.0,43.4654,43.4731,43.4188,43.4266,68100.0
2013-04-29 11:35:00,55.99,56.0,55.98,55.99,22200.0,43.4343,43.4421,43.4266,43.4343,22200.0
2013-04-29 11:40:00,55.99,56.01,55.98,56.01,20600.0,43.4343,43.4499,43.4266,43.4499,20600.0
2013-04-29 11:45:00,56.01,56.08,56.0,56.05,26500.0,43.4499,43.5042,43.4421,43.4809,26500.0
2013-04-29 11:50:00,56.05,56.07,55.99,56.0,37500.0,43.4809,43.4964,43.4343,43.4421,37500.0
2013-04-29 11:55:00,56.0,56.04,55.99,56.03,38200.0,43.4421,43.4731,43.4343,43.4654,38200.0
2013-04-29 12:00:00,56.03,56.08,56.01,56.08,44400.0,43.4654,43.5042,43.4499,43.5042,44400.0
2013-04-29 12:05:00,56.08,56.1,56.05,56.07,27600.0,43.5042,43.5197,43.4809,43.4964,27600.0
2013-04-29 12:10:00,56.07,56.09,56.03,56.03,41600.0,43.4964,43.5119,43.4654,43.4654,41600.0
2013-04-29 12:15:00,56.03,56.12,56.03,56.12,28000.0,43.4654,43.5352,43.4654,43.5352,28000.0
2013-04-29 12:20:00,56.12,56.13,56.06,56.1,78200.0,43.5352,43.5429,43.4886,43.5197,78200.0
2013-04-29 12:25:00,56.1,56.13,56.1,56.11,16000.0,43.5197,43.5429,43.5197,43.5274,16000.0
2013-04-29 12:30:00,56.12,56.13,56.11,56.12,11600.0,43.5352,43.5429,43.5274,43.5352,11600.0
2013-04-29 12:35:00,56.12,56.13,56.07,56.07,38300.0,43.5352,43.5429,43.4964,43.4964,38300.0
2013-04-29 12:40:00,56.08,56.09,56.02,56.02,102100.0,43.5042,43.5119,43.4576,43.4576,102100.0
2013-04-29 12:45:00,56.02,56.02,55.95,55.95,58600.0,43.4576,43.4576,43.4033,43.4033,58600.0
2013-04-29 12:50:00,55.95,55.98,55.93,55.94,64100.0,43.4033,43.4266,43.3878,43.3955,64100.0
2013-04-29 12:55:00,55.95,55.95,55.9,55.9,31200.0,43.4033,43.4033,43.3645,43.3645,31200.0
2013-04-29 13:00:00,55.91,55.91,55.82,55.82,72900.0,43.3723,43.3723,43.3025,43.3025,72900.0
2013-04-29 13:05:00,55.82,55.84,55.79,55.84,67000.0,43.3025,43.318,43.2792,43.318,67000.0
2013-04-29 13:10:00,55.85,55.91,55.85,55.88,60100.0,43.3257,43.3723,43.3257,43.349,60100.0
2013-04-29 13:15:00,55.88,55.92,55.82,55.92,38800.0,43.349,43.38,43.3025,43.38,38800.0
2013-04-29 13:20:00,55.91,55.93,55.86,55.87,40000.0,43.3723,43.3878,43.3335,43.3412,40000.0
2013-04-29 13:25:00,55.86,55.87,55.81,55.83,67800.0,43.3335,43.3412,43.2947,43.3102,67800.0
2013-04-29 13:30:00,55.83,55.86,55.82,55.86,14600.0,43.3102,43.3335,43.3025,43.3335,14600.0
2013-04-29 13:35:00,55.86,55.93,55.86,55.93,14400.0,43.3335,43.3878,43.3335,43.3878,14400.0
2013-04-29 13:40:00,55.93,55.95,55.93,55.94,40100.0,43.3878,43.4033,43.3878,43.3955,40100.0
2013-04-29 13:45:00,55.95,55.98,55.94,55.97,45700.0,43.4033,43.4266,43.3955,43.4188,45700.0
2013-04-29 13:50:00,55.97,55.99,55.93,55.93,45700.0,43.4188,43.4343,43.3878,43.3878,45700.0
2013-04-29 13:55:00,55.93,55.95,55.91,55.94,28000.0,43.3878,43.4033,43.3723,43.3955,28000.0
2013-04-29 14:00:00,55.95,55.98,55.94,55.95,26800.0,43.4033,43.4266,43.3955,43.4033,26800.0
2013-04-29 14:05:00,55.95,56.0,55.93,55.93,39700.0,43.4033,43.4421,43.3878,43.3878,39700.0
2013-04-29 14:10:00,55.94,55.95,55.84,55.87,45300.0,43.3955,43.4033,43.318,43.3412,45300.0
2013-04-29 14:15:00,55.86,55.89,55.83,55.84,39300.0,43.3335,43.3568,43.3102,43.318,39300.0
2013-04-29 14:20:00,55.83,55.87,55.83,55.84,40100.0,43.3102,43.3412,43.3102,43.318,40100.0
2013-04-29 14:25:00,55.85,55.9,55.84,55.9,18300.0,43.3257,43.3645,43.318,43.3645,18300.0
2013-04-29 14:30:00,55.9,55.95,55.89,55.94,24500.0,43.3645,43.4033,43.3568,43.3955,24500.0
2013-04-29 14:35:00,55.95,55.96,55.9,55.9,46200.0,43.4033,43.4111,43.3645,43.3645,46200.0
2013-04-29 14:40:00,55.91,55.92,55.89,55.91,34000.0,43.3723,43.38,43.3568,43.3723,34000.0
2013-04-29 14:45:00,55.91,55.91,55.88,55.9,45200.0,43.3723,43.3723,43.349,43.3645,45200.0
2013-04-29 14:50:00,55.89,55.9,55.84,55.85,38600.0,43.3568,43.3645,43.318,43.3257,38600.0
2013-04-29 14:55:00,55.86,55.9,55.86,55.9,41200.0,43.3335,43.3645,43.3335,43.3645,41200.0
2013-04-29 15:00:00,55.9,55.94,55.9,55.91,67200.0,43.3645,43.3955,43.3645,43.3723,67200.0
2013-04-29 15:05:00,55.92,55.94,55.84,55.88,81400.0,43.38,43.3955,43.318,43.349,81400.0
2013-04-29 15:10:00,55.88,55.89,55.87,55.87,54300.0,43.349,43.3568,43.3412,43.3412,54300.0
2013-04-29 15:15:00,55.87,55.95,55.86,55.95,61800.0,43.3412,43.4033,43.3335,43.4033,61800.0
2013-04-29 15:20:00,55.95,55.98,55.92,55.93,43200.0,43.4033,43.4266,43.38,43.3878,43200.0
2013-04-29 15:25:00,55.92,55.94,55.88,55.93,62900.0,43.38,43.3955,43.349,43.3878,62900.0
2013-04-29 15:30:00,55.93,56.03,55.93,56.03,61600.0,43.3878,43.4654,43.3878,43.4654,61600.0
2013-04-29 15:35:00,56.03,56.05,55.98,56.0,77200.0,43.4654,43.4809,43.4266,43.4421,77200.0
2013-04-29 15:40:00,55.99,56.01,55.96,55.96,34500.0,43.4343,43.4499,43.4111,43.4111,34500.0
2013-04-29 15:45:00,55.97,56.03,55.96,55.96,115500.0,43.4188,43.4654,43.4111,43.4111,115500.0
2013-04-29 15:50:00,55.97,55.97,55.87,55.88,147900.0,43.4188,43.4188,43.3412,43.349,147900.0
2013-04-29 15:55:00,55.89,56.04,55.89,56.0,339100.0,43.3568,43.4731,43.3568,43.4421,339100.0
2013-04-30 09:30:00,55.9,55.9,55.67,55.71,140000.0,43.3645,43.3645,43.1861,43.2171,140000.0
2013-04-30 09:35:00,55.7,55.78,55.67,55.77,72600.0,43.2094,43.2714,43.1861,43.2637,72600.0
2013-04-30 09:40:00,55.75,55.82,55.68,55.71,110400.0,43.2482,43.3025,43.1939,43.2171,110400.0
2013-04-30 09:45:00,55.68,55.72,55.58,55.69,39100.0,43.1939,43.2249,43.1163,43.2016,39100.0
2013-04-30 09:50:00,55.66,55.67,55.55,55.58,36500.0,43.1783,43.1861,43.093,43.1163,36500.0
2013-04-30 09:55:00,55.58,55.61,55.52,55.57,61600.0,43.1163,43.1396,43.0697,43.1085,61600.0
2013-04-30 10:00:00,55.59,55.67,55.51,55.61,111200.0,43.124,43.1861,43.062,43.1396,111200.0
2013-04-30 10:05:00,55.61,55.61,55.5,55.55,58300.0,43.1396,43.1396,43.0542,43.093,58300.0
2013-04-30 10:10:00,55.54,55.59,55.5,55.55,56700.0,43.0852,43.124,43.0542,43.093,56700.0
2013-04-30 10:15:00,55.55,55.55,55.48,55.49,39500.0,43.093,43.093,43.0387,43.0465,39500.0
2013-04-30 10:20:00,55.49,55.52,55.48,55.49,35500.0,43.0465,43.0697,43.0387,43.0465,35500.0
2013-04-30 10:25:00,55.5,55.5,55.25,55.25,83400.0,43.0542,43.0542,42.8603,42.8603,83400.0
2013-04-30 10:30:00,55.25,55.3,55.16,55.3,103600.0,42.8603,42.8991,42.7905,42.8991,103600.0
2013-04-30 10:35:00,55.29,55.41,55.29,55.39,42200.0,42.8913,42.9844,42.8913,42.9689,42200.0
2013-04-30 10:40:00,55.38,55.46,55.38,55.4,29100.0,42.9611,43.0232,42.9611,42.9766,29100.0
2013-04-30 10:45:00,55.4,55.41,55.32,55.39,49500.0,42.9766,42.9844,42.9146,42.9689,49500.0
2013-04-30 10:50:00,55.38,55.44,55.29,55.29,104800.0,42.9611,43.0077,42.8913,42.8913,104800.0
2013-04-30 10:55:00,55.3,55.32,55.22,55.23,64200.0,42.8991,42.9146,42.837,42.8448,64200.0
2013-04-30 11:00:00,55.22,55.26,55.22,55.26,38100.0,42.837,42.868,42.837,42.868,38100.0
2013-04-30 11:05:00,55.25,55.31,55.23,55.3,71200.0,42.8603,42.9068,42.8448,42.8991,71200.0
2013-04-30 11:10:00,55.3,55.35,55.3,55.34,58100.0,42.8991,42.9379,42.8991,42.9301,58100.0
2013-04-30 11:15:00,55.34,55.35,55.28,55.31,38900.0,42.9301,42.9379,42.8836,42.9068,38900.0
2013-04-30 11:20:00,55.32,55.33,55.29,55.3,35900.0,42.9146,42.9223,42.8913,42.8991,35900.0
2013-04-30 11:25:00,55.3,55.37,55.29,55.31,25200.0,42.8991,42.9534,42.8913,42.9068,25200.0
2013-04-30 11:30:00,55.31,55.41,55.31,55.37,53300.0,42.9068,42.9844,42.9068,42.9534,53300.0
2013-04-30 11:35:00,55.36,55.48,55.36,55.48,28000.0,42.9456,43.0387,42.9456,43.0387,28000.0
2013-04-30 11:40:00,55.48,55.51,55.45,55.46,32000.0,43.0387,43.062,43.0154,43.0232,32000.0
2013-04-30 11:45:00,55.45,55.48,55.45,55.46,23900.0,43.0154,43.0387,43.0154,43.0232,23900.0
2013-04-30 11:50:00,55.46,55.53,55.46,55.52,29300.0,43.0232,43.0775,43.0232,43.0697,29300.0
2013-04-30 11:55:00,55.52,55.53,55.46,55.47,33300.0,43.0697,43.0775,43.0232,43.0309,33300.0
2013-04-30 12:00:00,55.47,55.5,55.46,55.49,19500.0,43.0309,43.0542,43.0232,43.0465,19500.0
2013-04-30 12:05:00,55.48,55.5,55.46,55.47,19300.0,43.0387,43.0542,43.0232,43.0309,19300.0
2013-04-30 12:10:00,55.47,55.5,55.46,55.48,25300.0,43.0309,43.0542,43.0232,43.0387,25300.0
2013-04-30 12:15:00,55.48,55.48,55.41,55.41,28300.0,43.0387,43.0387,42.9844,42.9844,28300.0
2013-04-30 12:20:00,55.41,55.41,55.35,55.36,29400.0,42.9844,42.9844,42.9379,42.9456,29400.0
2013-04-30 12:25:00,55.35,55.36,55.3,55.35,49700.0,42.9379,42.9456,42.8991,42.9379,49700.0
2013-04-30 12:30:00,55.36,55.44,55.36,55.42,31500.0,42.9456,43.0077,42.9456,42.9922,31500.0
2013-04-30 12:35:00,55.42,55.45,55.4,55.43,20400.0,42.9922,43.0154,42.9766,42.9999,20400.0
2013-04-30 12:40:00,55.44,55.46,55.43,55.45,14600.0,43.0077,43.0232,42.9999,43.0154,14600.0
2013-04-30 12:45:00,55.45,55.49,55.44,55.49,26600.0,43.0154,43.0465,43.0077,43.0465,26600.0
2013-04-30 12:50:00,55.48,55.52,55.47,55.5,26000.0,43.0387,43.0697,43.0309,43.0542,26000.0
2013-04-30 12:55:00,55.5,55.51,55.48,55.5,24300.0,43.0542,43.062,43.0387,43.0542,24300.0
2013-04-30 13:00:00,55.5,55.51,55.47,55.48,36100.0,43.0542,43.062,43.0309,43.0387,36100.0
2013-04-30 13:05:00,55.49,55.53,55.48,55.5,31700.0,43.0465,43.0775,43.0387,43.0542,31700.0
2013-04-30 13:10:00,55.5,55.51,55.48,55.49,19900.0,43.0542,43.062,43.0387,43.0465,19900.0
2013-04-30 13:15:00,55.48,55.51,55.48,55.5,38600.0,43.0387,43.062,43.0387,43.0542,38600.0
2013-04-30 13:20:00,55.51,55.53,55.51,55.53,17500.0,43.062,43.0775,43.062,43.0775,17500.0
2013-04-30 13:25:00,55.53,55.54,55.52,55.53,16200.0,43.0775,43.0852,43.0697,43.0775,16200.0
2013-04-30 13:30:00,55.53,55.57,55.52,55.57,22200.0,43.0775,43.1085,43.0697,43.1085,22200.0
2013-04-30 13:35:00,55.56,55.57,55.53,55.53,20300.0,43.1008,43.1085,43.0775,43.0775,20300.0
2013-04-30 13:40:00,55.54,55.56,55.53,55.54,45800.0,43.0852,43.1008,43.0775,43.0852,45800.0
2013-04-30 13:45:00,55.53,55.58,55.53,55.58,28500.0,43.0775,43.1163,43.0775,43.1163,28500.0
2013-04-30 13:50:00,55.57,55.59,55.55,55.56,24400.0,43.1085,43.124,43.093,43.1008,24400.0
2013-04-30 13:55:00,55.55,55.58,55.55,55.58,29600.0,43.093,43.1163,43.093,43.1163,29600.0
2013-04-30 14:00:00,55.58,55.59,55.53,55.53,22300.0,43.1163,43.124,43.0775,43.0775,22300.0
2013-04-30 14:05:00,55.53,55.56,55.52,55.52,46500.0,43.0775,43.1008,43.0697,43.0697,46500.0
2013-04-30 14:10:00,55.53,55.57,55.52,55.56,38700.0,43.0775,43.1085,43.0697,43.1008,38700.0
2013-04-30 14:15:00,55.57,55.58,55.54,55.55,21500.0,43.1085,43.1163,43.0852,43.093,21500.0
2013-04-30 14:20:00,55.55,55.55,55.51,55.52,27600.0,43.093,43.093,43.062,43.0697,27600.0
2013-04-30 14:25:00,55.53,55.53,55.48,55.48,39400.0,43.0775,43.0775,43.0387,43.0387,39400.0
2013-04-30 14:30:00,55.48,55.51,55.46,55.46,27800.0,43.0387,43.062,43.0232,43.0232,27800.0
2013-04-30 14:35:00,55.46,55.53,55.45,55.51,24200.0,43.0232,43.0775,43.0154,43.062,24200.0
2013-04-30 14:40:00,55.5,55.53,55.49,55.52,21500.0,43.0542,43.0775,43.0465,43.0697,21500.0
2013-04-30 14:45:00,55.51,55.52,55.48,55.48,29600.0,43.062,43.0697,43.0387,43.0387,29600.0
2013-04-30 14:50:00,55.49,55.49,55.43,55.45,49800.0,43.0465,43.0465,42.9999,43.0154,49800.0
2013-04-30 14:55:00,55.44,55.48,55.44,55.47,28800.0,43.0077,43.0387,43.0077,43.0309,28800.0
2013-04-30 15:00:00,55.47,55.49,55.36,55.36,56900.0,43.0309,43.0465,42.9456,42.9456,56900.0
2013-04-30 15:05:00,55.36,55.42,55.36,55.41,37100.0,42.9456,42.9922,42.9456,42.9844,37100.0
2013-04-30 15:10:00,55.41,55.42,55.28,55.28,88100.0,42.9844,42.9922,42.8836,42.8836,88100.0
2013-04-30 15:15:00,55.28,55.32,55.27,55.27,58100.0,42.8836,42.9146,42.8758,42.8758,58100.0
2013-04-30 15:20:00,55.28,55.31,55.26,55.28,50600.0,42.8836,42.9068,42.868,42.8836,50600.0
2013-04-30 15:25:00,55.27,55.35,55.27,55.34,38800.0,42.8758,42.9379,42.8758,42.9301,38800.0
2013-04-30 15:30:00,55.34,55.35,55.28,55.3,57300.0,42.9301,42.9379,42.8836,42.8991,57300.0
2013-04-30 15:35:00,55.29,55.32,55.29,55.3,111100.0,42.8913,42.9146,42.8913,42.8991,111100.0
2013-04-30 15:40:00,55.3,55.31,55.22,55.27,134200.0,42.8991,42.9068,42.837,42.8758,134200.0
2013-04-30 15:45:00,55.27,55.39,55.27,55.39,77000.0,42.8758,42.9689,42.8758,42.9689,77000.0
2013-04-30 15:50:00,55.39,55.39,55.35,55.35,120200.0,42.9689,42.9689,42.9379,42.9379,120200.0
2013-04-30 15:55:00,55.36,55.41,55.31,55.38,305500.0,42.9456,42.9844,42.9068,42.9611,305500.0
2013-05-01 09:30:00,55.1,55.13,54.39,54.82,339500.0,42.7439,42.7672,42.1931,42.5267,339500.0
2013-05-01 09:35:00,54.82,55.0,54.79,54.92,72600.0,42.5267,42.6663,42.5034,42.6043,72600.0
2013-05-01 09:40:00,54.91,54.94,54.83,54.88,73100.0,42.5965,42.6198,42.5345,42.5733,73100.0
2013-05-01 09:45:00,54.9,54.9,54.73,54.78,66800.0,42.5888,42.5888,42.4569,42.4957,66800.0
2013-05-01 09:50:00,54.78,54.88,54.76,54.79,81700.0,42.4957,42.5733,42.4802,42.5034,81700.0
2013-05-01 09:55:00,54.79,54.83,54.74,54.8,37900.0,42.5034,42.5345,42.4646,42.5112,37900.0
2013-05-01 10:00:00,54.8,54.93,54.78,54.87,95000.0,42.5112,42.612,42.4957,42.5655,95000.0
2013-05-01 10:05:00,54.87,54.88,54.68,54.7,48300.0,42.5655,42.5733,42.4181,42.4336,48300.0
2013-05-01 10:10:00,54.7,54.73,54.64,54.71,83300.0,42.4336,42.4569,42.3871,42.4414,83300.0
2013-05-01 10:15:00,54.7,54.71,54.64,54.67,43500.0,42.4336,42.4414,42.3871,42.4103,43500.0
2013-05-01 10:20:00,54.68,54.74,54.67,54.74,103800.0,42.4181,42.4646,42.4103,42.4646,103800.0
2013-05-01 10:25:00,54.75,54.8,54.75,54.76,58800.0,42.4724,42.5112,42.4724,42.4802,58800.0
2013-05-01 10:30:00,54.75,54.82,54.73,54.79,79300.0,42.4724,42.5267,42.4569,42.5034,79300.0
2013-05-01 10:35:00,54.79,54.87,54.77,54.87,63200.0,42.5034,42.5655,42.4879,42.5655,63200.0
2013-05-01 10:40:00,54.87,54.95,54.86,54.95,31900.0,42.5655,42.6276,42.5577,42.6276,31900.0
2013-05-01 10:45:00,54.95,55.01,54.93,55.0,44100.0,42.6276,42.6741,42.612,42.6663,44100.0
2013-05-01 10:50:00,55.0,55.02,54.88,54.9,101900.0,42.6663,42.6819,42.5733,42.5888,101900.0
2013-05-01 10:55:00,54.9,54.91,54.87,54.91,65000.0,42.5888,42.5965,42.5655,42.5965,65000.0
2013-05-01 11:00:00,54.9,54.91,54.83,54.83,36800.0,42.5888,42.5965,42.5345,42.5345,36800.0
2013-05-01 11:05:00,54.83,54.85,54.7,54.83,67500.0,42.5345,42.55,42.4336,42.5345,67500.0
2013-05-01 11:10:00,54.83,54.88,54.79,54.83,52300.0,42.5345,42.5733,42.5034,42.5345,52300.0
2013-05-01 11:15:00,54.82,54.83,54.76,54.81,45100.0,42.5267,42.5345,42.4802,42.5189,45100.0
2013-05-01 11:20:00,54.8,54.85,54.8,54.82,79800.0,42.5112,42.55,42.5112,42.5267,79800.0
2013-05-01 11:25:00,54.81,54.82,54.73,54.74,70800.0,42.5189,42.5267,42.4569,42.4646,70800.0
2013-05-01 11:30:00,54.74,54.75,54.69,54.7,43700.0,42.4646,42.4724,42.4259,42.4336,43700.0
2013-05-01 11:35:00,54.71,54.73,54.61,54.66,63800.0,42.4414,42.4569,42.3638,42.4026,63800.0
2013-05-01 11:40:00,54.66,54.69,54.59,54.6,76300.0,42.4026,42.4259,42.3483,42.356,76300.0
2013-05-01 11:45:00,54.6,54.61,54.55,54.56,84900.0,42.356,42.3638,42.3173,42.325,84900.0
2013-05-01 11:50:00,54.57,54.63,54.56,54.61,64500.0,42.3328,42.3793,42.325,42.3638,64500.0
2013-05-01 11:55:00,54.62,54.67,54.62,54.67,25300.0,42.3716,42.4103,42.3716,42.4103,25300.0
2013-05-01 12:00:00,54.67,54.68,54.6,54.61,57200.0,42.4103,42.4181,42.356,42.3638,57200.0
2013-05-01 12:05:00,54.62,54.62,54.45,54.46,185100.0,42.3716,42.3716,42.2397,42.2474,185100.0
2013-05-01 12:10:00,54.46,54.51,54.45,54.5,81700.0,42.2474,42.2862,42.2397,42.2785,81700.0
2013-05-01 12:15:00,54.5,54.53,54.49,54.51,57700.0,42.2785,42.3017,42.2707,42.2862,57700.0
2013-05-01 12:20:00,54.51,54.51,54.49,54.5,52700.0,42.2862,42.2862,42.2707,42.2785,52700.0
2013-05-01 12:25:00,54.5,54.52,54.5,54.51,25900.0,42.2785,42.294,42.2785,42.2862,25900.0
2013-05-01 12:30:00,54.51,54.52,54.48,54.48,54800.0,42.2862,42.294,42.263,42.263,54800.0
2013-05-01 12:35:00,54.47,54.52,54.44,54.5,47500.0,42.2552,42.294,42.2319,42.2785,47500.0
2013-05-01 12:40:00,54.5,54.5,54.44,54.46,25800.0,42.2785,42.2785,42.2319,42.2474,25800.0
2013-05-01 12:45:00,54.46,54.5,54.46,54.47,28100.0,42.2474,42.2785,42.2474,42.2552,28100.0
2013-05-01 12:50:00,54.48,54.48,54.44,54.45,52700.0,42.263,42.263,42.2319,42.2397,52700.0
2013-05-01 12:55:00,54.44,54.44,54.26,54.26,136700.0,42.2319,42.2319,42.0923,42.0923,136700.0
2013-05-01 13:00:00,54.27,54.34,54.26,54.27,70400.0,42.1,42.1543,42.0923,42.1,70400.0
2013-05-01 13:05:00,54.27,54.28,54.18,54.19,137300.0,42.1,42.1078,42.0302,42.038,137300.0
2013-05-01 13:10:00,54.18,54.25,54.15,54.22,72400.0,42.0302,42.0845,42.007,42.0613,72400.0
2013-05-01 13:15:00,54.21,54.27,54.2,54.27,48800.0,42.0535,42.1,42.0457,42.1,48800.0
2013-05-01 13:20:00,54.27,54.32,54.23,54.31,44400.0,42.1,42.1388,42.069,42.1311,44400.0
2013-05-01 13:25:00,54.31,54.34,54.3,54.31,29600.0,42.1311,42.1543,42.1233,42.1311,29600.0
2013-05-01 13:30:00,54.31,54.37,54.3,54.36,78400.0,42.1311,42.1776,42.1233,42.1699,78400.0
2013-05-01 13:35:00,54.37,54.38,54.3,54.31,62100.0,42.1776,42.1854,42.1233,42.1311,62100.0
2013-05-01 13:40:00,54.31,54.31,54.25,54.27,75800.0,42.1311,42.1311,42.0845,42.1,75800.0
2013-05-01 13:45:00,54.27,54.37,54.26,54.35,51600.0,42.1,42.1776,42.0923,42.1621,51600.0
2013-05-01 13:50:00,54.36,54.39,54.33,54.38,35200.0,42.1699,42.1931,42.1466,42.1854,35200.0
2013-05-01 13:55:00,54.37,54.47,54.35,54.45,35800.0,42.1776,42.2552,42.1621,42.2397,35800.0
2013-05-01 14:00:00,54.44,54.52,54.39,54.45,48100.0,42.2319,42.294,42.1931,42.2397,48100.0
2013-05-01 14:05:00,54.44,54.5,54.41,54.47,39500.0,42.2319,42.2785,42.2086,42.2552,39500.0
2013-05-01 14:10:00,54.47,54.47,54.34,54.38,48800.0,42.2552,42.2552,42.1543,42.1854,48800.0
2013-05-01 14:15:00,54.39,54.43,54.37,54.39,32900.0,42.1931,42.2242,42.1776,42.1931,32900.0
2013-05-01 14:20:00,54.4,54.48,54.4,54.48,43100.0,42.2009,42.263,42.2009,42.263,43100.0
2013-05-01 14:25:00,54.48,54.53,54.4,54.43,38200.0,42.263,42.3017,42.2009,42.2242,38200.0
2013-05-01 14:30:00,54.43,54.51,54.42,54.51,77000.0,42.2242,42.2862,42.2164,42.2862,77000.0
2013-05-01 14:35:00,54.51,54.51,54.44,54.44,35000.0,42.2862,42.2862,42.2319,42.2319,35000.0
2013-05-01 14:40:00,54.43,54.44,54.41,54.44,32500.0,42.2242,42.2319,42.2086,42.2319,32500.0
2013-05-01 14:45:00,54.44,54.47,54.38,54.47,28900.0,42.2319,42.2552,42.1854,42.2552,28900.0
2013-05-01 14:50:00,54.48,54.56,54.47,54.54,42700.0,42.263,42.325,42.2552,42.3095,42700.0
2013-05-01 14:55:00,54.53,54.57,54.5,54.55,41300.0,42.3017,42.3328,42.2785,42.3173,41300.0
2013-05-01 15:00:00,54.55,54.58,54.48,54.52,44400.0,42.3173,42.3405,42.263,42.294,44400.0
2013-05-01 15:05:00,54.52,54.54,54.46,54.46,59000.0,42.294,42.3095,42.2474,42.2474,59000.0
2013-05-01 15:10:00,54.45,54.48,54.43,54.43,36400.0,42.2397,42.263,42.2242,42.2242,36400.0
2013-05-01 15:15:00,54.43,54.44,54.31,54.35,94000.0,42.2242,42.2319,42.1311,42.1621,94000.0
2013-05-01 15:20:00,54.35,54.36,54.26,54.27,53600.0,42.1621,42.1699,42.0923,42.1,53600.0
2013-05-01 15:25:00,54.27,54.31,54.23,54.25,53400.0,42.1,42.1311,42.069,42.0845,53400.0
2013-05-01 15:30:00,54.25,54.35,54.25,54.34,86400.0,42.0845,42.1621,42.0845,42.1543,86400.0
2013-05-01 15:35:00,54.34,54.35,54.22,54.22,89300.0,42.1543,42.1621,42.0613,42.0613,89300.0
2013-05-01 15:40:00,54.22,54.23,54.16,54.16,106100.0,42.0613,42.069,42.0147,42.0147,106100.0
2013-05-01 15:45:00,54.17,54.27,54.15,54.19,90600.0,42.0225,42.1,42.007,42.038,90600.0
2013-05-01 15:50:00,54.19,54.24,54.18,54.22,93800.0,42.038,42.0768,42.0302,42.0613,93800.0
2013-05-01 15:55:00,54.22,54.27,54.21,54.24,204500.0,42.0613,42.1,42.0535,42.0768,204500.0
2013-05-02 09:30:00,54.32,54.49,54.15,54.33,155800.0,42.1388,42.2707,42.007,42.1466,155800.0
2013-05-02 09:35:00,54.35,54.4,54.31,54.34,68400.0,42.1621,42.2009,42.1311,42.1543,68400.0
2013-05-02 09:40:00,54.34,54.41,54.31,54.4,49000.0,42.1543,42.2086,42.1311,42.2009,49000.0
2013-05-02 09:45:00,54.42,54.46,54.28,54.3,56300.0,42.2164,42.2474,42.1078,42.1233,56300.0
2013-05-02 09:50:00,54.31,54.39,54.26,54.29,50300.0,42.1311,42.1931,42.0923,42.1156,50300.0
2013-05-02 09:55:00,54.29,54.46,54.26,54.31,49300.0,42.1156,42.2474,42.0923,42.1311,49300.0
2013-05-02 10:00:00,54.33,54.46,54.32,54.39,41600.0,42.1466,42.2474,42.1388,42.1931,41600.0
2013-05-02 10:05:00,54.42,54.43,54.32,54.36,56100.0,42.2164,42.2242,42.1388,42.1699,56100.0
2013-05-02 10:10:00,54.37,54.38,54.24,54.32,56800.0,42.1776,42.1854,42.0768,42.1388,56800.0
2013-05-02 10:15:00,54.32,54.33,54.28,54.32,44700.0,42.1388,42.1466,42.1078,42.1388,44700.0
2013-05-02 10:20:00,54.33,54.4,54.32,54.38,38600.0,42.1466,42.2009,42.1388,42.1854,38600.0
2013-05-02 10:25:00,54.38,54.38,54.34,54.36,48900.0,42.1854,42.1854,42.1543,42.1699,48900.0
2013-05-02 10:30:00,54.37,54.45,54.36,54.44,75100.0,42.1776,42.2397,42.1699,42.2319,75100.0
2013-05-02 10:35:00,54.44,54.51,54.41,54.44,53500.0,42.2319,42.2862,42.2086,42.2319,53500.0
2013-05-02 10:40:00,54.44,54.51,54.43,54.44,26900.0,42.2319,42.2862,42.2242,42.2319,26900.0
2013-05-02 10:45:00,54.44,54.47,54.4,54.4,47100.0,42.2319,42.2552,42.2009,42.2009,47100.0
2013-05-02 10:50:00,54.4,54.45,54.38,54.44,44500.0,42.2009,42.2397,42.1854,42.2319,44500.0
2013-05-02 10:55:00,54.44,54.49,54.44,54.47,19000.0,42.2319,42.2707,42.2319,42.2552,19000.0
2013-05-02 11:00:00,54.47,54.52,54.45,54.51,43500.0,42.2552,42.294,42.2397,42.2862,43500.0
2013-05-02 11:05:00,54.52,54.59,54.51,54.58,37000.0,42.294,42.3483,42.2862,42.3405,37000.0
2013-05-02 11:10:00,54.59,54.73,54.58,54.73,59800.0,42.3483,42.4569,42.3405,42.4569,59800.0
2013-05-02 11:15:00,54.72,54.76,54.71,54.74,35800.0,42.4491,42.4802,42.4414,42.4646,35800.0
2013-05-02 11:20:00,54.75,54.8,54.74,54.77,37100.0,42.4724,42.5112,42.4646,42.4879,37100.0
2013-05-02 11:25:00,54.76,54.77,54.62,54.65,46800.0,42.4802,42.4879,42.3716,42.3948,46800.0
2013-05-02 11:30:00,54.66,54.67,54.57,54.57,23400.0,42.4026,42.4103,42.3328,42.3328,23400.0
2013-05-02 11:35:00,54.57,54.57,54.52,54.56,22200.0,42.3328,42.3328,42.294,42.325,22200.0
2013-05-02 11:40:00,54.56,54.62,54.55,54.62,22000.0,42.325,42.3716,42.3173,42.3716,22000.0
2013-05-02 11:45:00,54.62,54.66,54.61,54.66,17900.0,42.3716,42.4026,42.3638,42.4026,17900.0
2013-05-02 11:50:00,54.66,54.72,54.65,54.69,43600.0,42.4026,42.4491,42.3948,42.4259,43600.0
2013-05-02 11:55:00,54.7,54.76,54.69,54.74,61600.0,42.4336,42.4802,42.4259,42.4646,61600.0
2013-05-02 12:00:00,54.74,54.78,54.72,54.72,40900.0,42.4646,42.4957,42.4491,42.4491,40900.0
2013-05-02 12:05:00,54.72,54.75,54.71,54.74,43500.0,42.4491,42.4724,42.4414,42.4646,43500.0
2013-05-02 12:10:00,54.75,54.78,54.74,54.76,35000.0,42.4724,42.4957,42.4646,42.4802,35000.0
2013-05-02 12:15:00,54.76,54.76,54.73,54.73,34900.0,42.4802,42.4802,42.4569,42.4569,34900.0
2013-05-02 12:20:00,54.73,54.76,54.72,54.76,21100.0,42.4569,42.4802,42.4491,42.4802,21100.0
2013-05-02 12:25:00,54.75,54.78,54.75,54.77,27000.0,42.4724,42.4957,42.4724,42.4879,27000.0
2013-05-02 12:30:00,54.78,54.79,54.73,54.73,24800.0,42.4957,42.5034,42.4569,42.4569,24800.0
2013-05-02 12:35:00,54.73,54.76,54.72,54.75,25100.0,42.4569,42.4802,42.4491,42.4724,25100.0
2013-05-02 12:40:00,54.76,54.77,54.73,54.74,25600.0,42.4802,42.4879,42.4569,42.4646,25600.0
2013-05-02 12:45:00,54.75,54.77,54.73,54.76,38100.0,42.4724,42.4879,42.4569,42.4802,38100.0
2013-05-02 12:50:00,54.76,54.76,54.7,54.71,34400.0,42.4802,42.4802,42.4336,42.4414,34400.0
2013-05-02 12:55:00,54.7,54.72,54.7,54.72,62400.0,42.4336,42.4491,42.4336,42.4491,62400.0
2013-05-02 13:00:00,54.71,54.75,54.71,54.73,33500.0,42.4414,42.4724,42.4414,42.4569,33500.0
2013-05-02 13:05:00,54.73,54.77,54.72,54.77,23400.0,42.4569,42.4879,42.4491,42.4879,23400.0
2013-05-02 13:10:00,54.77,54.77,54.76,54.76,44600.0,42.4879,42.4879,42.4802,42.4802,44600.0
2013-05-02 13:15:00,54.77,54.78,54.75,54.78,53700.0,42.4879,42.4957,42.4724,42.4957,53700.0
2013-05-02 13:20:00,54.77,54.79,54.73,54.79,31000.0,42.4879,42.5034,42.4569,42.5034,31000.0
2013-05-02 13:25:00,54.79,54.83,54.73,54.73,53500.0,42.5034,42.5345,42.4569,42.4569,53500.0
2013-05-02 13:30:00,54.74,54.76,54.73,54.76,14600.0,42.4646,42.4802,42.4569,42.4802,14600.0
2013-05-02 13:35:00,54.75,54.77,54.72,54.74,28500.0,42.4724,42.4879,42.4491,42.4646,28500.0
2013-05-02 13:40:00,54.74,54.74,54.7,54.7,13700.0,42.4646,42.4646,42.4336,42.4336,13700.0
2013-05-02 13:45:00,54.7,54.73,54.7,54.72,21100.0,42.4336,42.4569,42.4336,42.4491,21100.0
2013-05-02 13:50:00,54.71,54.73,54.69,54.73,37400.0,42.4414,42.4569,42.4259,42.4569,37400.0
2013-05-02 13:55:00,54.73,54.74,54.71,54.74,30300.0,42.4569,42.4646,42.4414,42.4646,30300.0
2013-05-02 14:00:00,54.74,54.75,54.71,54.73,31900.0,42.4646,42.4724,42.4414,42.4569,31900.0
2013-05-02 14:05:00,54.73,54.74,54.69,54.7,63900.0,42.4569,42.4646,42.4259,42.4336,63900.0
2013-05-02 14:10:00,54.71,54.73,54.69,54.7,29300.0,42.4414,42.4569,42.4259,42.4336,29300.0
2013-05-02 14:15:00,54.71,54.74,54.7,54.73,20300.0,42.4414,42.4646,42.4336,42.4569,20300.0
2013-05-02 14:20:00,54.74,54.74,54.69,54.72,62900.0,42.4646,42.4646,42.4259,42.4491,62900.0
2013-05-02 14:25:00,54.73,54.77,54.72,54.76,35000.0,42.4569,42.4879,42.4491,42.4802,35000.0
2013-05-02 14:30:00,54.77,54.81,54.74,54.81,52500.0,42.4879,42.5189,42.4646,42.5189,52500.0
2013-05-02 14:35:00,54.81,54.83,54.8,54.81,32400.0,42.5189,42.5345,42.5112,42.5189,32400.0
2013-05-02 14:40:00,54.81,54.82,54.72,54.72,26900.0,42.5189,42.5267,42.4491,42.4491,26900.0
2013-05-02 14:45:00,54.73,54.78,54.72,54.77,33700.0,42.4569,42.4957,42.4491,42.4879,33700.0
2013-05-02 14:50:00,54.78,54.79,54.78,54.79,14200.0,42.4957,42.5034,42.4957,42.5034,14200.0
2013-05-02 14:55:00,54.78,54.79,54.75,54.77,40200.0,42.4957,42.5034,42.4724,42.4879,40200.0
2013-05-02 15:00:00,54.77,54.77,54.76,54.77,120100.0,42.4879,42.4879,42.4802,42.4879,120100.0
2013-05-02 15:05:00,54.77,54.77,54.72,54.76,62200.0,42.4879,42.4879,42.4491,42.4802,62200.0
2013-05-02 15:10:00,54.76,54.78,54.75,54.77,37100.0,42.4802,42.4957,42.4724,42.4879,37100.0
2013-05-02 15:15:00,54.77,54.78,54.72,54.72,56200.0,42.4879,42.4957,42.4491,42.4491,56200.0
2013-05-02 15:20:00,54.72,54.74,54.71,54.73,75100.0,42.4491,42.4646,42.4414,42.4569,75100.0
2013-05-02 15:25:00,54.73,54.73,54.67,54.69,56000.0,42.4569,42.4569,42.4103,42.4259,56000.0
2013-05-02 15:30:00,54.7,54.72,54.7,54.72,46400.0,42.4336,42.4491,42.4336,42.4491,46400.0
2013-05-02 15:35:00,54.71,54.72,54.7,54.71,54300.0,42.4414,42.4491,42.4336,42.4414,54300.0
2013-05-02 15:40:00,54.71,54.71,54.68,54.69,55900.0,42.4414,42.4414,42.4181,42.4259,55900.0
2013-05-02 15:45:00,54.7,54.72,54.66,54.66,95100.0,42.4336,42.4491,42.4026,42.4026,95100.0
2013-05-02 15:50:00,54.67,54.67,54.64,54.65,102500.0,42.4103,42.4103,42.3871,42.3948,102500.0
2013-05-02 15:55:00,54.65,54.7,54.64,54.69,204900.0,42.3948,42.4336,42.3871,42.4259,204900.0
2013-05-03 09:30:00,55.19,55.19,54.95,55.05,102000.0,42.8137,42.8137,42.6276,42.7051,102000.0
2013-05-03 09:35:00,55.08,55.08,54.86,54.86,31000.0,42.7284,42.7284,42.5577,42.5577,31000.0
2013-05-03 09:40:00,54.86,54.91,54.79,54.79,51900.0,42.5577,42.5965,42.5034,42.5034,51900.0
2013-05-03 09:45:00,54.8,54.83,54.69,54.69,36000.0,42.5112,42.5345,42.4259,42.4259,36000.0
2013-05-03 09:50:00,54.69,54.7,54.63,54.63,37400.0,42.4259,42.4336,42.3793,42.3793,37400.0
2013-05-03 09:55:00,54.63,54.73,54.58,54.62,58900.0,42.3793,42.4569,42.3405,42.3716,58900.0
2013-05-03 10:00:00,54.63,54.73,54.61,54.66,52700.0,42.3793,42.4569,42.3638,42.4026,52700.0
2013-05-03 10:05:00,54.66,54.77,54.66,54.76,62700.0,42.4026,42.4879,42.4026,42.4802,62700.0
2013-05-03 10:10:00,54.77,54.78,54.69,54.74,53500.0,42.4879,42.4957,42.4259,42.4646,53500.0
2013-05-03 10:15:00,54.74,54.76,54.7,54.71,62800.0,42.4646,42.4802,42.4336,42.4414,62800.0
2013-05-03 10:20:00,54.72,54.84,54.71,54.8,48600.0,42.4491,42.5422,42.4414,42.5112,48600.0
2013-05-03 10:25:00,54.8,54.85,54.79,54.8,39300.0,42.5112,42.55,42.5034,42.5112,39300.0
2013-05-03 10:30:00,54.79,54.84,54.77,54.84,48000.0,42.5034,42.5422,42.4879,42.5422,48000.0
2013-05-03 10:35:00,54.84,54.85,54.8,54.83,33200.0,42.5422,42.55,42.5112,42.5345,33200.0
2013-05-03 10:40:00,54.83,54.9,54.83,54.87,35300.0,42.5345,42.5888,42.5345,42.5655,35300.0
2013-05-03 10:45:00,54.87,54.89,54.84,54.84,35700.0,42.5655,42.581,42.5422,42.5422,35700.0
2013-05-03 10:50:00,54.84,54.87,54.81,54.86,15700.0,42.5422,42.5655,42.5189,42.5577,15700.0
2013-05-03 10:55:00,54.86,54.91,54.85,54.88,27200.0,42.5577,42.5965,42.55,42.5733,27200.0
2013-05-03 11:00:00,54.89,54.95,54.89,54.94,27400.0,42.581,42.6276,42.581,42.6198,27400.0
2013-05-03 11:05:00,54.94,55.0,54.94,54.99,25100.0,42.6198,42.6663,42.6198,42.6586,25100.0
2013-05-03 11:10:00,55.0,55.02,54.97,54.97,19200.0,42.6663,42.6819,42.6431,42.6431,19200.0
2013-05-03 11:15:00,54.97,55.02,54.96,55.01,47600.0,42.6431,42.6819,42.6353,42.6741,47600.0
2013-05-03 11:20:00,55.01,55.06,55.0,55.04,41500.0,42.6741,42.7129,42.6663,42.6974,41500.0
2013-05-03 11:25:00,55.04,55.04,54.98,55.01,37500.0,42.6974,42.6974,42.6508,42.6741,37500.0
2013-05-03 11:30:00,55.02,55.05,54.97,55.01,40200.0,42.6819,42.7051,42.6431,42.6741,40200.0
2013-05-03 11:35:00,55.01,55.06,54.99,55.01,44200.0,42.6741,42.7129,42.6586,42.6741,44200.0
2013-05-03 11:40:00,55.0,55.04,55.0,55.01,23300.0,42.6663,42.6974,42.6663,42.6741,23300.0
2013-05-03 11:45:00,55.0,55.05,55.0,55.03,43400.0,42.6663,42.7051,42.6663,42.6896,43400.0
2013-05-03 11:50:00,55.02,55.07,55.02,55.04,35100.0,42.6819,42.7206,42.6819,42.6974,35100.0
2013-05-03 11:55:00,55.04,55.04,55.0,55.02,31100.0,42.6974,42.6974,42.6663,42.6819,31100.0
2013-05-03 12:00:00,55.01,55.04,54.99,55.0,59200.0,42.6741,42.6974,42.6586,42.6663,59200.0
2013-05-03 12:05:00,55.0,55.01,54.92,54.93,20100.0,42.6663,42.6741,42.6043,42.612,20100.0
2013-05-03 12:10:00,54.92,54.93,54.91,54.91,22500.0,42.6043,42.612,42.5965,42.5965,22500.0
2013-05-03 12:15:00,54.92,54.98,54.92,54.96,28200.0,42.6043,42.6508,42.6043,42.6353,28200.0
2013-05-03 12:20:00,54.96,54.98,54.94,54.98,13200.0,42.6353,42.6508,42.6198,42.6508,13200.0
2013-05-03 12:25:00,54.98,55.05,54.97,55.03,21500.0,42.6508,42.7051,42.6431,42.6896,21500.0
2013-05-03 12:30:00,55.03,55.03,55.01,55.02,4900.0,42.6896,42.6896,42.6741,42.6819,4900.0
2013-05-03 12:35:00,55.01,55.01,54.97,54.97,21500.0,42.6741,42.6741,42.6431,42.6431,21500.0
2013-05-03 12:40:00,54.97,54.97,54.94,54.95,14200.0,42.6431,42.6431,42.6198,42.6276,14200.0
2013-05-03 12:45:00,54.94,54.95,54.89,54.95,23300.0,42.6198,42.6276,42.581,42.6276,23300.0
2013-05-03 12:50:00,54.95,55.0,54.95,54.97,41400.0,42.6276,42.6663,42.6276,42.6431,41400.0
2013-05-03 12:55:00,54.98,55.01,54.96,54.99,15600.0,42.6508,42.6741,42.6353,42.6586,15600.0
2013-05-03 13:00:00,55.0,55.05,55.0,55.01,16600.0,42.6663,42.7051,42.6663,42.6741,16600.0
2013-05-03 13:05:00,55.01,55.03,54.99,55.0,22500.0,42.6741,42.6896,42.6586,42.6663,22500.0
2013-05-03 13:10:00,55.0,55.04,54.99,55.03,32400.0,42.6663,42.6974,42.6586,42.6896,32400.0
2013-05-03 13:15:00,55.02,55.03,54.99,55.0,19300.0,42.6819,42.6896,42.6586,42.6663,19300.0
2013-05-03 13:20:00,54.99,54.99,54.95,54.95,15900.0,42.6586,42.6586,42.6276,42.6276,15900.0
2013-05-03 13:25:00,54.95,54.95,54.9,54.91,10900.0,42.6276,42.6276,42.5888,42.5965,10900.0
2013-05-03 13:30:00,54.91,54.94,54.9,54.91,21500.0,42.5965,42.6198,42.5888,42.5965,21500.0
2013-05-03 13:35:00,54.91,54.92,54.89,54.9,16900.0,42.5965,42.6043,42.581,42.5888,16900.0
2013-05-03 13:40:00,54.9,54.91,54.88,54.9,16900.0,42.5888,42.5965,42.5733,42.5888,16900.0
2013-05-03 13:45:00,54.9,54.93,54.88,54.89,21800.0,42.5888,42.612,42.5733,42.581,21800.0
2013-05-03 13:50:00,54.88,54.88,54.86,54.87,11300.0,42.5733,42.5733,42.5577,42.5655,11300.0
2013-05-03 13:55:00,54.87,54.88,54.86,54.87,19200.0,42.5655,42.5733,42.5577,42.5655,19200.0
2013-05-03 14:00:00,54.88,54.9,54.85,54.85,12800.0,42.5733,42.5888,42.55,42.55,12800.0
2013-05-03 14:05:00,54.85,54.87,54.83,54.86,15400.0,42.55,42.5655,42.5345,42.5577,15400.0
2013-05-03 14:10:00,54.87,54.9,54.86,54.89,18500.0,42.5655,42.5888,42.5577,42.581,18500.0
2013-05-03 14:15:00,54.89,54.89,54.82,54.83,15700.0,42.581,42.581,42.5267,42.5345,15700.0
2013-05-03 14:20:00,54.84,54.85,54.83,54.85,12600.0,42.5422,42.55,42.5345,42.55,12600.0
2013-05-03 14:25:00,54.85,54.85,54.82,54.84,22900.0,42.55,42.55,42.5267,42.5422,22900.0
2013-05-03 14:30:00,54.85,54.88,54.84,54.86,27500.0,42.55,42.5733,42.5422,42.5577,27500.0
2013-05-03 14:35:00,54.86,54.87,54.82,54.83,19700.0,42.5577,42.5655,42.5267,42.5345,19700.0
2013-05-03 14:40:00,54.83,54.86,54.81,54.82,23300.0,42.5345,42.5577,42.5189,42.5267,23300.0
2013-05-03 14:45:00,54.81,54.87,54.79,54.85,24400.0,42.5189,42.5655,42.5034,42.55,24400.0
2013-05-03 14:50:00,54.85,54.9,54.85,54.9,24500.0,42.55,42.5888,42.55,42.5888,24500.0
2013-05-03 14:55:00,54.9,54.92,54.88,54.9,21900.0,42.5888,42.6043,42.5733,42.5888,21900.0
2013-05-03 15:00:00,54.9,54.91,54.87,54.87,17400.0,42.5888,42.5965,42.5655,42.5655,17400.0
2013-05-03 15:05:00,54.88,54.91,54.87,54.89,27600.0,42.5733,42.5965,42.5655,42.581,27600.0
2013-05-03 15:10:00,54.89,54.93,54.87,54.93,30000.0,42.581,42.612,42.5655,42.612,30000.0
2013-05-03 15:15:00,54.92,54.95,54.9,54.93,49500.0,42.6043,42.6276,42.5888,42.612,49500.0
2013-05-03 15:20:00,54.94,54.95,54.89,54.92,36600.0,42.6198,42.6276,42.581,42.6043,36600.0
2013-05-03 15:25:00,54.92,54.95,54.89,54.94,33100.0,42.6043,42.6276,42.581,42.6198,33100.0
2013-05-03 15:30:00,54.94,54.98,54.93,54.97,31000.0,42.6198,42.6508,42.612,42.6431,31000.0
2013-05-03 15:35:00,54.97,55.0,54.92,54.97,83700.0,42.6431,42.6663,42.6043,42.6431,83700.0
2013-05-03 15:40:00,54.98,55.0,54.96,55.0,39600.0,42.6508,42.6663,42.6353,42.6663,39600.0
2013-05-03 15:45:00,55.0,55.03,54.97,54.97,55100.0,42.6663,42.6896,42.6431,42.6431,55100.0
2013-05-03 15:50:00,54.98,55.03,54.96,55.0,165400.0,42.6508,42.6896,42.6353,42.6663,165400.0
2013-05-03 15:55:00,55.01,55.04,54.95,54.98,330200.0,42.6741,42.6974,42.6276,42.6508,330200.0
2013-05-06 09:30:00,55.02,55.16,54.91,55.12,125100.0,42.6819,42.7905,42.5965,42.7594,125100.0
2013-05-06 09:35:00,55.11,55.11,54.83,54.91,35000.0,42.7517,42.7517,42.5345,42.5965,35000.0
2013-05-06 09:40:00,54.91,54.95,54.79,54.79,67000.0,42.5965,42.6276,42.5034,42.5034,67000.0
2013-05-06 09:45:00,54.79,54.79,54.7,54.71,85800.0,42.5034,42.5034,42.4336,42.4414,85800.0
2013-05-06 09:50:00,54.72,54.72,54.62,54.64,69000.0,42.4491,42.4491,42.3716,42.3871,69000.0
2013-05-06 09:55:00,54.64,54.7,54.59,54.7,67800.0,42.3871,42.4336,42.3483,42.4336,67800.0
2013-05-06 10:00:00,54.7,54.85,54.66,54.66,73800.0,42.4336,42.55,42.4026,42.4026,73800.0
2013-05-06 10:05:00,54.66,54.8,54.64,54.76,50900.0,42.4026,42.5112,42.3871,42.4802,50900.0
2013-05-06 10:10:00,54.77,54.83,54.77,54.8,30000.0,42.4879,42.5345,42.4879,42.5112,30000.0
2013-05-06 10:15:00,54.8,54.84,54.8,54.83,24800.0,42.5112,42.5422,42.5112,42.5345,24800.0
2013-05-06 10:20:00,54.83,54.87,54.79,54.8,58100.0,42.5345,42.5655,42.5034,42.5112,58100.0
2013-05-06 10:25:00,54.8,54.98,54.8,54.97,96000.0,42.5112,42.6508,42.5112,42.6431,96000.0
2013-05-06 10:30:00,54.96,55.07,54.96,55.05,112100.0,42.6353,42.7206,42.6353,42.7051,112100.0
2013-05-06 10:35:00,55.05,55.06,54.98,55.0,61800.0,42.7051,42.7129,42.6508,42.6663,61800.0
2013-05-06 10:40:00,55.0,55.03,54.97,55.02,28800.0,42.6663,42.6896,42.6431,42.6819,28800.0
2013-05-06 10:45:00,55.02,55.02,54.98,54.99,38500.0,42.6819,42.6819,42.6508,42.6586,38500.0
2013-05-06 10:50:00,54.98,54.99,54.9,54.91,19300.0,42.6508,42.6586,42.5888,42.5965,19300.0
2013-05-06 10:55:00,54.91,54.97,54.9,54.97,33400.0,42.5965,42.6431,42.5888,42.6431,33400.0
2013-05-06 11:00:00,54.97,54.98,54.9,54.91,34400.0,42.6431,42.6508,42.5888,42.5965,34400.0
2013-05-06 11:05:00,54.92,54.94,54.83,54.83,65700.0,42.6043,42.6198,42.5345,42.5345,65700.0
2013-05-06 11:10:00,54.83,54.88,54.81,54.87,21700.0,42.5345,42.5733,42.5189,42.5655,21700.0
2013-05-06 11:15:00,54.86,54.88,54.84,54.84,14600.0,42.5577,42.5733,42.5422,42.5422,14600.0
2013-05-06 11:20:00,54.85,54.85,54.83,54.83,10900.0,42.55,42.55,42.5345,42.5345,10900.0
2013-05-06 11:25:00,54.83,54.84,54.82,54.84,24200.0,42.5345,42.5422,42.5267,42.5422,24200.0
2013-05-06 11:30:00,54.85,54.89,54.83,54.88,36800.0,42.55,42.581,42.5345,42.5733,36800.0
2013-05-06 11:35:00,54.88,54.9,54.87,54.87,24000.0,42.5733,42.5888,42.5655,42.5655,24000.0
2013-05-06 11:40:00,54.88,54.89,54.86,54.88,27300.0,42.5733,42.581,42.5577,42.5733,27300.0
2013-05-06 11:45:00,54.88,54.91,54.87,54.9,44000.0,42.5733,42.5965,42.5655,42.5888,44000.0
2013-05-06 11:50:00,54.9,54.91,54.89,54.91,30700.0,42.5888,42.5965,42.581,42.5965,30700.0
2013-05-06 11:55:00,54.92,55.02,54.91,55.02,20400.0,42.6043,42.6819,42.5965,42.6819,20400.0
2013-05-06 12:00:00,55.01,55.02,54.98,54.98,17600.0,42.6741,42.6819,42.6508,42.6508,17600.0
2013-05-06 12:05:00,54.99,55.0,54.99,55.0,10300.0,42.6586,42.6663,42.6586,42.6663,10300.0
2013-05-06 12:10:00,55.0,55.01,54.99,54.99,20600.0,42.6663,42.6741,42.6586,42.6586,20600.0
2013-05-06 12:15:00,55.0,55.0,54.97,54.97,18200.0,42.6663,42.6663,42.6431,42.6431,18200.0
2013-05-06 12:20:00,54.97,54.99,54.94,54.95,32300.0,42.6431,42.6586,42.6198,42.6276,32300.0
2013-05-06 12:25:00,54.95,54.96,54.93,54.93,28300.0,42.6276,42.6353,42.612,42.612,28300.0
2013-05-06 12:30:00,54.94,54.96,54.88,54.89,86400.0,42.6198,42.6353,42.5733,42.581,86400.0
2013-05-06 12:35:00,54.89,54.9,54.85,54.86,35500.0,42.581,42.5888,42.55,42.5577,35500.0
2013-05-06 12:40:00,54.87,54.88,54.85,54.85,33500.0,42.5655,42.5733,42.55,42.55,33500.0
2013-05-06 12:45:00,54.85,54.89,54.84,54.89,25100.0,42.55,42.581,42.5422,42.581,25100.0
2013-05-06 12:50:00,54.88,54.92,54.88,54.91,42900.0,42.5733,42.6043,42.5733,42.5965,42900.0
2013-05-06 12:55:00,54.91,54.91,54.76,54.79,120400.0,42.5965,42.5965,42.4802,42.5034,120400.0
2013-05-06 13:00:00,54.78,54.8,54.75,54.75,27700.0,42.4957,42.5112,42.4724,42.4724,27700.0
2013-05-06 13:05:00,54.75,54.78,54.75,54.77,32900.0,42.4724,42.4957,42.4724,42.4879,32900.0
2013-05-06 13:10:00,54.76,54.79,54.75,54.76,30700.0,42.4802,42.5034,42.4724,42.4802,30700.0
2013-05-06 13:15:00,54.75,54.76,54.68,54.68,40500.0,42.4724,42.4802,42.4181,42.4181,40500.0
2013-05-06 13:20:00,54.68,54.68,54.63,54.63,41200.0,42.4181,42.4181,42.3793,42.3793,41200.0
2013-05-06 13:25:00,54.63,54.65,54.6,54.62,46600.0,42.3793,42.3948,42.356,42.3716,46600.0
2013-05-06 13:30:00,54.62,54.66,54.62,54.62,30200.0,42.3716,42.4026,42.3716,42.3716,30200.0
2013-05-06 13:35:00,54.62,54.63,54.54,54.54,105300.0,42.3716,42.3793,42.3095,42.3095,105300.0
2013-05-06 13:40:00,54.54,54.59,54.54,54.57,32200.0,42.3095,42.3483,42.3095,42.3328,32200.0
2013-05-06 13:45:00,54.57,54.64,54.57,54.61,39000.0,42.3328,42.3871,42.3328,42.3638,39000.0
2013-05-06 13:50:00,54.61,54.63,54.6,54.6,29300.0,42.3638,42.3793,42.356,42.356,29300.0
2013-05-06 13:55:00,54.6,54.63,54.59,54.59,33400.0,42.356,42.3793,42.3483,42.3483,33400.0
2013-05-06 14:00:00,54.59,54.62,54.59,54.6,41800.0,42.3483,42.3716,42.3483,42.356,41800.0
2013-05-06 14:05:00,54.6,54.61,54.58,54.58,26300.0,42.356,42.3638,42.3405,42.3405,26300.0
2013-05-06 14:10:00,54.58,54.59,54.55,54.56,66100.0,42.3405,42.3483,42.3173,42.325,66100.0
2013-05-06 14:15:00,54.56,54.57,54.54,54.55,33600.0,42.325,42.3328,42.3095,42.3173,33600.0
2013-05-06 14:20:00,54.55,54.56,54.52,54.52,43000.0,42.3173,42.325,42.294,42.294,43000.0
2013-05-06 14:25:00,54.52,54.56,54.52,54.52,47400.0,42.294,42.325,42.294,42.294,47400.0
2013-05-06 14:30:00,54.53,54.54,54.51,54.54,46300.0,42.3017,42.3095,42.2862,42.3095,46300.0
2013-05-06 14:35:00,54.53,54.54,54.5,54.51,42700.0,42.3017,42.3095,42.2785,42.2862,42700.0
2013-05-06 14:40:00,54.51,54.53,54.5,54.5,61700.0,42.2862,42.3017,42.2785,42.2785,61700.0
2013-05-06 14:45:00,54.5,54.5,54.39,54.41,116100.0,42.2785,42.2785,42.1931,42.2086,116100.0
2013-05-06 14:50:00,54.41,54.42,54.35,54.39,66100.0,42.2086,42.2164,42.1621,42.1931,66100.0
2013-05-06 14:55:00,54.39,54.5,54.35,54.35,190100.0,42.1931,42.2785,42.1621,42.1621,190100.0
2013-05-06 15:00:00,54.35,54.4,54.33,54.38,81500.0,42.1621,42.2009,42.1466,42.1854,81500.0
2013-05-06 15:05:00,54.38,54.39,54.35,54.35,65200.0,42.1854,42.1931,42.1621,42.1621,65200.0
2013-05-06 15:10:00,54.35,54.37,54.33,54.35,44800.0,42.1621,42.1776,42.1466,42.1621,44800.0
2013-05-06 15:15:00,54.35,54.37,54.32,54.32,67300.0,42.1621,42.1776,42.1388,42.1388,67300.0
2013-05-06 15:20:00,54.32,54.34,54.3,54.31,48100.0,42.1388,42.1543,42.1233,42.1311,48100.0
2013-05-06 15:25:00,54.31,54.38,54.31,54.37,30800.0,42.1311,42.1854,42.1311,42.1776,30800.0
2013-05-06 15:30:00,54.38,54.39,54.35,54.37,114600.0,42.1854,42.1931,42.1621,42.1776,114600.0
2013-05-06 15:35:00,54.37,54.43,54.35,54.35,83100.0,42.1776,42.2242,42.1621,42.1621,83100.0
2013-05-06 15:40:00,54.35,54.41,54.35,54.41,48800.0,42.1621,42.2086,42.1621,42.2086,48800.0
2013-05-06 15:45:00,54.41,54.44,54.39,54.42,63100.0,42.2086,42.2319,42.1931,42.2164,63100.0
2013-05-06 15:50:00,54.42,54.43,54.38,54.4,93900.0,42.2164,42.2242,42.1854,42.2009,93900.0
2013-05-06 15:55:00,54.4,54.47,54.4,54.46,212000.0,42.2009,42.2552,42.2009,42.2474,212000.0
2013-05-07 09:30:00,54.52,54.59,54.04,54.16,311800.0,42.294,42.3483,41.9216,42.0147,311800.0
2013-05-07 09:35:00,54.18,54.53,54.16,54.27,90700.0,42.0302,42.3017,42.0147,42.1,90700.0
2013-05-07 09:40:00,54.27,54.3,54.22,54.27,42000.0,42.1,42.1233,42.0613,42.1,42000.0
2013-05-07 09:45:00,54.27,54.47,54.27,54.47,62300.0,42.1,42.2552,42.1,42.2552,62300.0
2013-05-07 09:50:00,54.47,54.48,54.31,54.32,71100.0,42.2552,42.263,42.1311,42.1388,71100.0
2013-05-07 09:55:00,54.32,54.38,54.17,54.38,87100.0,42.1388,42.1854,42.0225,42.1854,87100.0
2013-05-07 10:00:00,54.38,54.45,54.36,54.42,62100.0,42.1854,42.2397,42.1699,42.2164,62100.0
2013-05-07 10:05:00,54.41,54.58,54.41,54.55,53700.0,42.2086,42.3405,42.2086,42.3173,53700.0
2013-05-07 10:10:00,54.55,54.55,54.45,54.53,82400.0,42.3173,42.3173,42.2397,42.3017,82400.0
2013-05-07 10:15:00,54.53,54.54,54.45,54.51,59700.0,42.3017,42.3095,42.2397,42.2862,59700.0
2013-05-07 10:20:00,54.52,54.58,54.39,54.39,81500.0,42.294,42.3405,42.1931,42.1931,81500.0
2013-05-07 10:25:00,54.4,54.41,54.27,54.29,74600.0,42.2009,42.2086,42.1,42.1156,74600.0
2013-05-07 10:30:00,54.28,54.39,54.27,54.37,51200.0,42.1078,42.1931,42.1,42.1776,51200.0
2013-05-07 10:35:00,54.36,54.37,54.29,54.3,65000.0,42.1699,42.1776,42.1156,42.1233,65000.0
2013-05-07 10:40:00,54.3,54.3,54.23,54.24,54800.0,42.1233,42.1233,42.069,42.0768,54800.0
2013-05-07 10:45:00,54.24,54.26,54.18,54.22,61200.0,42.0768,42.0923,42.0302,42.0613,61200.0
2013-05-07 10:50:00,54.22,54.23,54.2,54.2,55500.0,42.0613,42.069,42.0457,42.0457,55500.0
2013-05-07 10:55:00,54.21,54.21,54.14,54.15,59700.0,42.0535,42.0535,41.9992,42.007,59700.0
2013-05-07 11:00:00,54.14,54.14,54.1,54.11,70000.0,41.9992,41.9992,41.9682,41.9759,70000.0
2013-05-07 11:05:00,54.12,54.12,54.09,54.09,47500.0,41.9837,41.9837,41.9604,41.9604,47500.0
2013-05-07 11:10:00,54.1,54.17,54.09,54.17,71200.0,41.9682,42.0225,41.9604,42.0225,71200.0
2013-05-07 11:15:00,54.17,54.17,54.08,54.11,77200.0,42.0225,42.0225,41.9527,41.9759,77200.0
2013-05-07 11:20:00,54.1,54.12,54.09,54.12,66100.0,41.9682,41.9837,41.9604,41.9837,66100.0
2013-05-07 11:25:00,54.12,54.15,54.09,54.13,84500.0,41.9837,42.007,41.9604,41.9914,84500.0
2013-05-07 11:30:00,54.13,54.18,54.13,54.16,33800.0,41.9914,42.0302,41.9914,42.0147,33800.0
2013-05-07 11:35:00,54.16,54.23,54.16,54.19,51400.0,42.0147,42.069,42.0147,42.038,51400.0
2013-05-07 11:40:00,54.18,54.22,54.15,54.15,45100.0,42.0302,42.0613,42.007,42.007,45100.0
2013-05-07 11:45:00,54.15,54.19,54.12,54.13,56000.0,42.007,42.038,41.9837,41.9914,56000.0
2013-05-07 11:50:00,54.13,54.13,54.08,54.09,63300.0,41.9914,41.9914,41.9527,41.9604,63300.0
2013-05-07 11:55:00,54.09,54.09,54.04,54.04,84100.0,41.9604,41.9604,41.9216,41.9216,84100.0
2013-05-07 12:00:00,54.05,54.08,54.04,54.05,88300.0,41.9294,41.9527,41.9216,41.9294,88300.0
2013-05-07 12:05:00,54.05,54.11,54.05,54.07,81800.0,41.9294,41.9759,41.9294,41.9449,81800.0
2013-05-07 12:10:00,54.07,54.09,54.04,54.04,90300.0,41.9449,41.9604,41.9216,41.9216,90300.0
2013-05-07 12:15:00,54.05,54.06,54.04,54.06,40400.0,41.9294,41.9371,41.9216,41.9371,40400.0
2013-05-07 12:20:00,54.06,54.1,54.05,54.06,55900.0,41.9371,41.9682,41.9294,41.9371,55900.0
2013-05-07 12:25:00,54.06,54.07,54.04,54.07,41500.0,41.9371,41.9449,41.9216,41.9449,41500.0
2013-05-07 12:30:00,54.07,54.11,54.07,54.1,52600.0,41.9449,41.9759,41.9449,41.9682,52600.0
2013-05-07 12:35:00,54.11,54.16,54.11,54.14,54700.0,41.9759,42.0147,41.9759,41.9992,54700.0
2013-05-07 12:40:00,54.14,54.14,54.08,54.11,60500.0,41.9992,41.9992,41.9527,41.9759,60500.0
2013-05-07 12:45:00,54.1,54.16,54.07,54.16,57100.0,41.9682,42.0147,41.9449,42.0147,57100.0
2013-05-07 12:50:00,54.16,54.21,54.16,54.17,58300.0,42.0147,42.0535,42.0147,42.0225,58300.0
2013-05-07 12:55:00,54.17,54.25,54.17,54.21,36100.0,42.0225,42.0845,42.0225,42.0535,36100.0
2013-05-07 13:00:00,54.21,54.24,54.19,54.24,57300.0,42.0535,42.0768,42.038,42.0768,57300.0
2013-05-07 13:05:00,54.23,54.23,54.16,54.22,50500.0,42.069,42.069,42.0147,42.0613,50500.0
2013-05-07 13:10:00,54.23,54.24,54.16,54.19,47900.0,42.069,42.0768,42.0147,42.038,47900.0
2013-05-07 13:15:00,54.19,54.23,54.15,54.15,48500.0,42.038,42.069,42.007,42.007,48500.0
2013-05-07 13:20:00,54.16,54.18,54.1,54.13,35200.0,42.0147,42.0302,41.9682,41.9914,35200.0
2013-05-07 13:25:00,54.14,54.17,54.1,54.15,59000.0,41.9992,42.0225,41.9682,42.007,59000.0
2013-05-07 13:30:00,54.15,54.21,54.13,54.21,36600.0,42.007,42.0535,41.9914,42.0535,36600.0
2013-05-07 13:35:00,54.21,54.24,54.2,54.23,38700.0,42.0535,42.0768,42.0457,42.069,38700.0
2013-05-07 13:40:00,54.23,54.25,54.12,54.14,91800.0,42.069,42.0845,41.9837,41.9992,91800.0
2013-05-07 13:45:00,54.15,54.17,54.11,54.11,59100.0,42.007,42.0225,41.9759,41.9759,59100.0
2013-05-07 13:50:00,54.11,54.13,54.08,54.1,46100.0,41.9759,41.9914,41.9527,41.9682,46100.0
2013-05-07 13:55:00,54.1,54.11,54.04,54.04,71300.0,41.9682,41.9759,41.9216,41.9216,71300.0
2013-05-07 14:00:00,54.04,54.08,54.04,54.07,47100.0,41.9216,41.9527,41.9216,41.9449,47100.0
2013-05-07 14:05:00,54.07,54.1,54.05,54.07,57100.0,41.9449,41.9682,41.9294,41.9449,57100.0
2013-05-07 14:10:00,54.07,54.07,54.01,54.03,99000.0,41.9449,41.9449,41.8983,41.9139,99000.0
2013-05-07 14:15:00,54.03,54.05,53.93,53.94,171300.0,41.9139,41.9294,41.8363,41.844,171300.0
2013-05-07 14:20:00,53.94,53.95,53.9,53.94,104600.0,41.844,41.8518,41.813,41.844,104600.0
2013-05-07 14:25:00,53.94,53.97,53.92,53.97,70400.0,41.844,41.8673,41.8285,41.8673,70400.0
2013-05-07 14:30:00,53.97,54.01,53.97,54.0,42300.0,41.8673,41.8983,41.8673,41.8906,42300.0
2013-05-07 14:35:00,53.99,54.01,53.94,53.95,64700.0,41.8828,41.8983,41.844,41.8518,64700.0
2013-05-07 14:40:00,53.96,53.96,53.9,53.9,43000.0,41.8596,41.8596,41.813,41.813,43000.0
2013-05-07 14:45:00,53.91,53.95,53.9,53.92,46200.0,41.8208,41.8518,41.813,41.8285,46200.0
2013-05-07 14:50:00,53.92,53.92,53.85,53.91,89400.0,41.8285,41.8285,41.7742,41.8208,89400.0
2013-05-07 14:55:00,53.92,53.96,53.87,53.96,119800.0,41.8285,41.8596,41.7897,41.8596,119800.0
2013-05-07 15:00:00,53.96,54.01,53.94,53.94,79700.0,41.8596,41.8983,41.844,41.844,79700.0
2013-05-07 15:05:00,53.94,54.05,53.93,54.04,99200.0,41.844,41.9294,41.8363,41.9216,99200.0
2013-05-07 15:10:00,54.04,54.08,54.03,54.08,62800.0,41.9216,41.9527,41.9139,41.9527,62800.0
2013-05-07 15:15:00,54.08,54.15,54.08,54.15,109000.0,41.9527,42.007,41.9527,42.007,109000.0
2013-05-07 15:20:00,54.15,54.2,54.14,54.2,64700.0,42.007,42.0457,41.9992,42.0457,64700.0
2013-05-07 15:25:00,54.19,54.2,54.11,54.11,80100.0,42.038,42.0457,41.9759,41.9759,80100.0
2013-05-07 15:30:00,54.11,54.18,54.11,54.17,83900.0,41.9759,42.0302,41.9759,42.0225,83900.0
2013-05-07 15:35:00,54.17,54.22,54.14,54.22,116800.0,42.0225,42.0613,41.9992,42.0613,116800.0
2013-05-07 15:40:00,54.22,54.25,54.19,54.19,107600.0,42.0613,42.0845,42.038,42.038,107600.0
2013-05-07 15:45:00,54.19,54.2,54.08,54.12,154200.0,42.038,42.0457,41.9527,41.9837,154200.0
2013-05-07 15:50:00,54.12,54.18,54.12,54.18,133400.0,41.9837,42.0302,41.9837,42.0302,133400.0
2013-05-07 15:55:00,54.18,54.19,54.14,54.19,190400.0,42.0302,42.038,41.9992,42.038,190400.0
2013-05-08 09:30:00,54.23,54.45,54.16,54.39,148500.0,42.069,42.2397,42.0147,42.1931,148500.0
2013-05-08 09:35:00,54.39,54.5,54.38,54.46,64000.0,42.1931,42.2785,42.1854,42.2474,64000.0
2013-05-08 09:40:00,54.46,54.48,54.41,54.48,78500.0,42.2474,42.263,42.2086,42.263,78500.0
2013-05-08 09:45:00,54.49,54.56,54.42,54.53,117800.0,42.2707,42.325,42.2164,42.3017,117800.0
2013-05-08 09:50:00,54.53,54.56,54.5,54.5,60000.0,42.3017,42.325,42.2785,42.2785,60000.0
2013-05-08 09:55:00,54.5,54.55,54.45,54.48,93500.0,42.2785,42.3173,42.2397,42.263,93500.0
2013-05-08 10:00:00,54.49,54.5,54.42,54.47,81100.0,42.2707,42.2785,42.2164,42.2552,81100.0
2013-05-08 10:05:00,54.47,54.59,54.46,54.58,78500.0,42.2552,42.3483,42.2474,42.3405,78500.0
2013-05-08 10:10:00,54.59,54.7,54.59,54.64,93300.0,42.3483,42.4336,42.3483,42.3871,93300.0
2013-05-08 10:15:00,54.64,54.64,54.55,54.58,67000.0,42.3871,42.3871,42.3173,42.3405,67000.0
2013-05-08 10:20:00,54.58,54.6,54.52,54.56,78600.0,42.3405,42.356,42.294,42.325,78600.0
2013-05-08 10:25:00,54.57,54.66,54.54,54.65,77700.0,42.3328,42.4026,42.3095,42.3948,77700.0
2013-05-08 10:30:00,54.65,54.69,54.65,54.67,75500.0,42.3948,42.4259,42.3948,42.4103,75500.0
2013-05-08 10:35:00,54.7,54.77,54.7,54.77,85300.0,42.4336,42.4879,42.4336,42.4879,85300.0
2013-05-08 10:40:00,54.76,54.78,54.73,54.77,115400.0,42.4802,42.4957,42.4569,42.4879,115400.0
2013-05-08 10:45:00,54.77,54.78,54.61,54.62,147400.0,42.4879,42.4957,42.3638,42.3716,147400.0
2013-05-08 10:50:00,54.61,54.63,54.61,54.62,112900.0,42.3638,42.3793,42.3638,42.3716,112900.0
2013-05-08 10:55:00,54.62,54.69,54.61,54.65,109600.0,42.3716,42.4259,42.3638,42.3948,109600.0
2013-05-08 11:00:00,54.64,54.65,54.6,54.62,62500.0,42.3871,42.3948,42.356,42.3716,62500.0
2013-05-08 11:05:00,54.61,54.71,54.61,54.69,41500.0,42.3638,42.4414,42.3638,42.4259,41500.0
2013-05-08 11:10:00,54.7,54.72,54.68,54.69,63600.0,42.4336,42.4491,42.4181,42.4259,63600.0
2013-05-08 11:15:00,54.7,54.7,54.65,54.66,43500.0,42.4336,42.4336,42.3948,42.4026,43500.0
2013-05-08 11:20:00,54.66,54.72,54.66,54.72,55700.0,42.4026,42.4491,42.4026,42.4491,55700.0
2013-05-08 11:25:00,54.72,54.73,54.68,54.72,55800.0,42.4491,42.4569,42.4181,42.4491,55800.0
2013-05-08 11:30:00,54.72,54.73,54.66,54.67,43200.0,42.4491,42.4569,42.4026,42.4103,43200.0
2013-05-08 11:35:00,54.67,54.69,54.6,54.62,38900.0,42.4103,42.4259,42.356,42.3716,38900.0
2013-05-08 11:40:00,54.62,54.62,54.58,54.58,81200.0,42.3716,42.3716,42.3405,42.3405,81200.0
2013-05-08 11:45:00,54.59,54.59,54.53,54.54,40800.0,42.3483,42.3483,42.3017,42.3095,40800.0
2013-05-08 11:50:00,54.54,54.55,54.42,54.47,74700.0,42.3095,42.3173,42.2164,42.2552,74700.0
2013-05-08 11:55:00,54.46,54.47,54.43,54.46,50400.0,42.2474,42.2552,42.2242,42.2474,50400.0
2013-05-08 12:00:00,54.46,54.51,54.45,54.5,53300.0,42.2474,42.2862,42.2397,42.2785,53300.0
2013-05-08 12:05:00,54.49,54.55,54.47,54.5,45600.0,42.2707,42.3173,42.2552,42.2785,45600.0
2013-05-08 12:10:00,54.5,54.59,54.49,54.59,29800.0,42.2785,42.3483,42.2707,42.3483,29800.0
2013-05-08 12:15:00,54.59,54.68,54.59,54.68,39900.0,42.3483,42.4181,42.3483,42.4181,39900.0
2013-05-08 12:20:00,54.67,54.68,54.6,54.64,13800.0,42.4103,42.4181,42.356,42.3871,13800.0
2013-05-08 12:25:00,54.63,54.64,54.54,54.54,17500.0,42.3793,42.3871,42.3095,42.3095,17500.0
2013-05-08 12:30:00,54.55,54.55,54.44,54.45,50400.0,42.3173,42.3173,42.2319,42.2397,50400.0
2013-05-08 12:35:00,54.46,54.49,54.44,54.45,24500.0,42.2474,42.2707,42.2319,42.2397,24500.0
2013-05-08 12:40:00,54.45,54.46,54.43,54.44,28300.0,42.2397,42.2474,42.2242,42.2319,28300.0
2013-05-08 12:45:00,54.44,54.47,54.43,54.45,35600.0,42.2319,42.2552,42.2242,42.2397,35600.0
2013-05-08 12:50:00,54.45,54.45,54.42,54.44,13500.0,42.2397,42.2397,42.2164,42.2319,13500.0
2013-05-08 12:55:00,54.44,54.46,54.42,54.46,18400.0,42.2319,42.2474,42.2164,42.2474,18400.0
2013-05-08 13:00:00,54.46,54.57,54.46,54.56,39900.0,42.2474,42.3328,42.2474,42.325,39900.0
2013-05-08 13:05:00,54.56,54.62,54.56,54.58,32700.0,42.325,42.3716,42.325,42.3405,32700.0
2013-05-08 13:10:00,54.57,54.58,54.56,54.56,24100.0,42.3328,42.3405,42.325,42.325,24100.0
2013-05-08 13:15:00,54.56,54.6,54.56,54.6,22900.0,42.325,42.356,42.325,42.356,22900.0
2013-05-08 13:20:00,54.59,54.65,54.59,54.63,24900.0,42.3483,42.3948,42.3483,42.3793,24900.0
2013-05-08 13:25:00,54.64,54.64,54.56,54.56,22000.0,42.3871,42.3871,42.325,42.325,22000.0
2013-05-08 13:30:00,54.56,54.58,54.56,54.58,29000.0,42.325,42.3405,42.325,42.3405,29000.0
2013-05-08 13:35:00,54.57,54.58,54.55,54.56,22600.0,42.3328,42.3405,42.3173,42.325,22600.0
2013-05-08 13:40:00,54.56,54.57,54.49,54.5,67000.0,42.325,42.3328,42.2707,42.2785,67000.0
2013-05-08 13:45:00,54.49,54.5,54.46,54.47,14800.0,42.2707,42.2785,42.2474,42.2552,14800.0
2013-05-08 13:50:00,54.46,54.47,54.44,54.45,40800.0,42.2474,42.2552,42.2319,42.2397,40800.0
2013-05-08 13:55:00,54.45,54.46,54.39,54.39,32200.0,42.2397,42.2474,42.1931,42.1931,32200.0
2013-05-08 14:00:00,54.38,54.45,54.38,54.44,26300.0,42.1854,42.2397,42.1854,42.2319,26300.0
2013-05-08 14:05:00,54.44,54.45,54.33,54.37,98700.0,42.2319,42.2397,42.1466,42.1776,98700.0
2013-05-08 14:10:00,54.37,54.38,54.35,54.35,24400.0,42.1776,42.1854,42.1621,42.1621,24400.0
2013-05-08 14:15:00,54.36,54.38,54.34,54.37,36300.0,42.1699,42.1854,42.1543,42.1776,36300.0
2013-05-08 14:20:00,54.37,54.37,54.33,54.35,68400.0,42.1776,42.1776,42.1466,42.1621,68400.0
2013-05-08 14:25:00,54.35,54.37,54.34,54.37,40900.0,42.1621,42.1776,42.1543,42.1776,40900.0
2013-05-08 14:30:00,54.37,54.4,54.34,54.4,61100.0,42.1776,42.2009,42.1543,42.2009,61100.0
2013-05-08 14:35:00,54.39,54.4,54.34,54.36,56500.0,42.1931,42.2009,42.1543,42.1699,56500.0
2013-05-08 14:40:00,54.35,54.37,54.34,54.34,33400.0,42.1621,42.1776,42.1543,42.1543,33400.0
2013-05-08 14:45:00,54.34,54.37,54.32,54.33,57700.0,42.1543,42.1776,42.1388,42.1466,57700.0
2013-05-08 14:50:00,54.34,54.36,54.32,54.33,41200.0,42.1543,42.1699,42.1388,42.1466,41200.0
2013-05-08 14:55:00,54.32,54.36,54.32,54.36,19400.0,42.1388,42.1699,42.1388,42.1699,19400.0
2013-05-08 15:00:00,54.36,54.37,54.31,54.32,114000.0,42.1699,42.1776,42.1311,42.1388,114000.0
2013-05-08 15:05:00,54.32,54.37,54.32,54.33,50100.0,42.1388,42.1776,42.1388,42.1466,50100.0
2013-05-08 15:10:00,54.33,54.35,54.33,54.34,43400.0,42.1466,42.1621,42.1466,42.1543,43400.0
2013-05-08 15:15:00,54.34,54.4,54.34,54.4,60200.0,42.1543,42.2009,42.1543,42.2009,60200.0
2013-05-08 15:20:00,54.4,54.47,54.4,54.45,55200.0,42.2009,42.2552,42.2009,42.2397,55200.0
2013-05-08 15:25:00,54.45,54.51,54.45,54.47,52000.0,42.2397,42.2862,42.2397,42.2552,52000.0
2013-05-08 15:30:00,54.47,54.53,54.47,54.5,53000.0,42.2552,42.3017,42.2552,42.2785,53000.0
2013-05-08 15:35:00,54.5,54.51,54.49,54.5,56800.0,42.2785,42.2862,42.2707,42.2785,56800.0
2013-05-08 15:40:00,54.51,54.55,54.5,54.55,75500.0,42.2862,42.3173,42.2785,42.3173,75500.0
2013-05-08 15:45:00,54.55,54.61,54.55,54.56,133100.0,42.3173,42.3638,42.3173,42.325,133100.0
2013-05-08 15:50:00,54.56,54.57,54.47,54.48,149500.0,42.325,42.3328,42.2552,42.263,149500.0
2013-05-08 15:55:00,54.49,54.54,54.46,54.52,168600.0,42.2707,42.3095,42.2474,42.294,168600.0
2013-05-09 09:30:00,54.59,54.59,54.35,54.42,76200.0,42.3483,42.3483,42.1621,42.2164,76200.0
2013-05-09 09:35:00,54.4,54.56,54.39,54.53,25800.0,42.2009,42.325,42.1931,42.3017,25800.0
2013-05-09 09:40:00,54.53,54.53,54.38,54.43,45300.0,42.3017,42.3017,42.1854,42.2242,45300.0
2013-05-09 09:45:00,54.43,54.49,54.4,54.4,43400.0,42.2242,42.2707,42.2009,42.2009,43400.0
2013-05-09 09:50:00,54.4,54.44,54.35,54.43,37400.0,42.2009,42.2319,42.1621,42.2242,37400.0
2013-05-09 09:55:00,54.43,54.44,54.38,54.41,31000.0,42.2242,42.2319,42.1854,42.2086,31000.0
2013-05-09 10:00:00,54.42,54.5,54.4,54.49,40300.0,42.2164,42.2785,42.2009,42.2707,40300.0
2013-05-09 10:05:00,54.48,54.56,54.44,54.54,27900.0,42.263,42.325,42.2319,42.3095,27900.0
2013-05-09 10:10:00,54.53,54.6,54.52,54.6,31000.0,42.3017,42.356,42.294,42.356,31000.0
2013-05-09 10:15:00,54.6,54.62,54.55,54.55,28200.0,42.356,42.3716,42.3173,42.3173,28200.0
2013-05-09 10:20:00,54.55,54.58,54.51,54.54,47900.0,42.3173,42.3405,42.2862,42.3095,47900.0
2013-05-09 10:25:00,54.53,54.62,54.52,54.62,87000.0,42.3017,42.3716,42.294,42.3716,87000.0
2013-05-09 10:30:00,54.63,54.73,54.62,54.73,73600.0,42.3793,42.4569,42.3716,42.4569,73600.0
2013-05-09 10:35:00,54.73,54.81,54.72,54.78,77200.0,42.4569,42.5189,42.4491,42.4957,77200.0
2013-05-09 10:40:00,54.77,54.78,54.71,54.71,40900.0,42.4879,42.4957,42.4414,42.4414,40900.0
2013-05-09 10:45:00,54.72,54.74,54.7,54.7,38000.0,42.4491,42.4646,42.4336,42.4336,38000.0
2013-05-09 10:50:00,54.7,54.71,54.55,54.55,24800.0,42.4336,42.4414,42.3173,42.3173,24800.0
2013-05-09 10:55:00,54.55,54.62,54.55,54.62,36700.0,42.3173,42.3716,42.3173,42.3716,36700.0
2013-05-09 11:00:00,54.62,54.67,54.58,54.66,31900.0,42.3716,42.4103,42.3405,42.4026,31900.0
2013-05-09 11:05:00,54.65,54.7,54.64,54.7,27500.0,42.3948,42.4336,42.3871,42.4336,27500.0
2013-05-09 11:10:00,54.69,54.71,54.65,54.7,49100.0,42.4259,42.4414,42.3948,42.4336,49100.0
2013-05-09 11:15:00,54.7,54.71,54.63,54.71,81600.0,42.4336,42.4414,42.3793,42.4414,81600.0
2013-05-09 11:20:00,54.71,54.76,54.7,54.74,45900.0,42.4414,42.4802,42.4336,42.4646,45900.0
2013-05-09 11:25:00,54.74,54.83,54.73,54.83,60300.0,42.4646,42.5345,42.4569,42.5345,60300.0
2013-05-09 11:30:00,54.83,54.85,54.81,54.81,44200.0,42.5345,42.55,42.5189,42.5189,44200.0
2013-05-09 11:35:00,54.82,54.83,54.76,54.76,20200.0,42.5267,42.5345,42.4802,42.4802,20200.0
2013-05-09 11:40:00,54.76,54.8,54.74,54.74,41100.0,42.4802,42.5112,42.4646,42.4646,41100.0
2013-05-09 11:45:00,54.73,54.75,54.71,54.74,24400.0,42.4569,42.4724,42.4414,42.4646,24400.0
2013-05-09 11:50:00,54.75,54.76,54.74,54.76,17000.0,42.4724,42.4802,42.4646,42.4802,17000.0
2013-05-09 11:55:00,54.77,54.79,54.73,54.74,27500.0,42.4879,42.5034,42.4569,42.4646,27500.0
2013-05-09 12:00:00,54.74,54.75,54.7,54.7,25800.0,42.4646,42.4724,42.4336,42.4336,25800.0
2013-05-09 12:05:00,54.7,54.71,54.69,54.71,27100.0,42.4336,42.4414,42.4259,42.4414,27100.0
2013-05-09 12:10:00,54.71,54.74,54.7,54.74,18200.0,42.4414,42.4646,42.4336,42.4646,18200.0
2013-05-09 12:15:00,54.74,54.75,54.71,54.71,13300.0,42.4646,42.4724,42.4414,42.4414,13300.0
2013-05-09 12:20:00,54.71,54.73,54.69,54.72,26900.0,42.4414,42.4569,42.4259,42.4491,26900.0
2013-05-09 12:25:00,54.71,54.72,54.7,54.72,31200.0,42.4414,42.4491,42.4336,42.4491,31200.0
2013-05-09 12:30:00,54.72,54.74,54.71,54.73,27000.0,42.4491,42.4646,42.4414,42.4569,27000.0
2013-05-09 12:35:00,54.73,54.75,54.7,54.73,38400.0,42.4569,42.4724,42.4336,42.4569,38400.0
2013-05-09 12:40:00,54.74,54.74,54.7,54.7,21100.0,42.4646,42.4646,42.4336,42.4336,21100.0
2013-05-09 12:45:00,54.7,54.71,54.69,54.7,10300.0,42.4336,42.4414,42.4259,42.4336,10300.0
2013-05-09 12:50:00,54.69,54.73,54.69,54.72,23100.0,42.4259,42.4569,42.4259,42.4491,23100.0
2013-05-09 12:55:00,54.72,54.76,54.71,54.76,34700.0,42.4491,42.4802,42.4414,42.4802,34700.0
2013-05-09 13:00:00,54.75,54.83,54.75,54.83,37600.0,42.4724,42.5345,42.4724,42.5345,37600.0
2013-05-09 13:05:00,54.83,54.87,54.82,54.86,23000.0,42.5345,42.5655,42.5267,42.5577,23000.0
2013-05-09 13:10:00,54.86,54.86,54.84,54.84,27700.0,42.5577,42.5577,42.5422,42.5422,27700.0
2013-05-09 13:15:00,54.85,54.9,54.84,54.89,46200.0,42.55,42.5888,42.5422,42.581,46200.0
2013-05-09 13:20:00,54.89,54.94,54.89,54.92,43000.0,42.581,42.6198,42.581,42.6043,43000.0
2013-05-09 13:25:00,54.91,54.92,54.87,54.9,36100.0,42.5965,42.6043,42.5655,42.5888,36100.0
2013-05-09 13:30:00,54.9,54.91,54.87,54.88,66600.0,42.5888,42.5965,42.5655,42.5733,66600.0
2013-05-09 13:35:00,54.88,54.88,54.85,54.86,31700.0,42.5733,42.5733,42.55,42.5577,31700.0
2013-05-09 13:40:00,54.86,54.91,54.86,54.9,77600.0,42.5577,42.5965,42.5577,42.5888,77600.0
2013-05-09 13:45:00,54.9,54.9,54.87,54.87,41900.0,42.5888,42.5888,42.5655,42.5655,41900.0
2013-05-09 13:50:00,54.87,54.87,54.79,54.8,25500.0,42.5655,42.5655,42.5034,42.5112,25500.0
2013-05-09 13:55:00,54.8,54.85,54.77,54.83,34100.0,42.5112,42.55,42.4879,42.5345,34100.0
2013-05-09 14:00:00,54.83,54.89,54.83,54.83,39800.0,42.5345,42.581,42.5345,42.5345,39800.0
2013-05-09 14:05:00,54.83,54.83,54.78,54.78,19300.0,42.5345,42.5345,42.4957,42.4957,19300.0
2013-05-09 14:10:00,54.78,54.79,54.77,54.77,14700.0,42.4957,42.5034,42.4879,42.4879,14700.0
2013-05-09 14:15:00,54.77,54.81,54.75,54.81,34400.0,42.4879,42.5189,42.4724,42.5189,34400.0
2013-05-09 14:20:00,54.8,54.81,54.79,54.79,11800.0,42.5112,42.5189,42.5034,42.5034,11800.0
2013-05-09 14:25:00,54.8,54.8,54.75,54.79,45400.0,42.5112,42.5112,42.4724,42.5034,45400.0
2013-05-09 14:30:00,54.79,54.79,54.75,54.75,24200.0,42.5034,42.5034,42.4724,42.4724,24200.0
2013-05-09 14:35:00,54.74,54.74,54.67,54.69,46400.0,42.4646,42.4646,42.4103,42.4259,46400.0
2013-05-09 14:40:00,54.69,54.69,54.65,54.67,68600.0,42.4259,42.4259,42.3948,42.4103,68600.0
2013-05-09 14:45:00,54.67,54.69,54.66,54.67,33600.0,42.4103,42.4259,42.4026,42.4103,33600.0
2013-05-09 14:50:00,54.67,54.67,54.6,54.64,41000.0,42.4103,42.4103,42.356,42.3871,41000.0
2013-05-09 14:55:00,54.63,54.63,54.54,54.54,43400.0,42.3793,42.3793,42.3095,42.3095,43400.0
2013-05-09 15:00:00,54.55,54.56,54.47,54.55,82200.0,42.3173,42.325,42.2552,42.3173,82200.0
2013-05-09 15:05:00,54.54,54.64,54.54,54.6,36500.0,42.3095,42.3871,42.3095,42.356,36500.0
2013-05-09 15:10:00,54.61,54.62,54.56,54.56,45900.0,42.3638,42.3716,42.325,42.325,45900.0
2013-05-09 15:15:00,54.56,54.59,54.52,54.59,62100.0,42.325,42.3483,42.294,42.3483,62100.0
2013-05-09 15:20:00,54.6,54.63,54.58,54.6,50100.0,42.356,42.3793,42.3405,42.356,50100.0
2013-05-09 15:25:00,54.59,54.61,54.58,54.59,70200.0,42.3483,42.3638,42.3405,42.3483,70200.0
2013-05-09 15:30:00,54.6,54.63,54.53,54.53,87300.0,42.356,42.3793,42.3017,42.3017,87300.0
2013-05-09 15:35:00,54.52,54.53,54.44,54.44,81800.0,42.294,42.3017,42.2319,42.2319,81800.0
2013-05-09 15:40:00,54.44,54.5,54.43,54.46,79000.0,42.2319,42.2785,42.2242,42.2474,79000.0
2013-05-09 15:45:00,54.45,54.51,54.42,54.51,124800.0,42.2397,42.2862,42.2164,42.2862,124800.0
2013-05-09 15:50:00,54.5,54.5,54.39,54.41,91300.0,42.2785,42.2785,42.1931,42.2086,91300.0
2013-05-09 15:55:00,54.41,54.57,54.41,54.57,209700.0,42.2086,42.3328,42.2086,42.3328,209700.0
2013-05-10 09:30:00,53.89,54.18,53.84,54.03,408800.0,41.8053,42.0302,41.7665,41.9139,408800.0
2013-05-10 09:35:00,54.03,54.56,54.02,54.52,156800.0,41.9139,42.325,41.9061,42.294,156800.0
2013-05-10 09:40:00,54.52,54.63,54.31,54.37,98600.0,42.294,42.3793,42.1311,42.1776,98600.0
2013-05-10 09:45:00,54.37,54.55,54.37,54.52,134400.0,42.1776,42.3173,42.1776,42.294,134400.0
2013-05-10 09:50:00,54.51,54.52,54.37,54.44,125700.0,42.2862,42.294,42.1776,42.2319,125700.0
2013-05-10 09:55:00,54.44,54.58,54.38,54.56,278300.0,42.2319,42.3405,42.1854,42.325,278300.0
2013-05-10 10:00:00,54.56,54.66,54.53,54.58,71500.0,42.325,42.4026,42.3017,42.3405,71500.0
2013-05-10 10:05:00,54.58,54.79,54.58,54.73,134500.0,42.3405,42.5034,42.3405,42.4569,134500.0
2013-05-10 10:10:00,54.73,54.82,54.63,54.63,101100.0,42.4569,42.5267,42.3793,42.3793,101100.0
2013-05-10 10:15:00,54.63,54.68,54.55,54.55,83000.0,42.3793,42.4181,42.3173,42.3173,83000.0
2013-05-10 10:20:00,54.54,54.76,54.52,54.76,52800.0,42.3095,42.4802,42.294,42.4802,52800.0
2013-05-10 10:25:00,54.75,54.75,54.65,54.65,39000.0,42.4724,42.4724,42.3948,42.3948,39000.0
2013-05-10 10:30:00,54.65,54.65,54.52,54.56,54300.0,42.3948,42.3948,42.294,42.325,54300.0
2013-05-10 10:35:00,54.57,54.59,54.51,54.53,40400.0,42.3328,42.3483,42.2862,42.3017,40400.0
2013-05-10 10:40:00,54.53,54.59,54.5,54.58,40500.0,42.3017,42.3483,42.2785,42.3405,40500.0
2013-05-10 10:45:00,54.58,54.6,54.5,54.55,45200.0,42.3405,42.356,42.2785,42.3173,45200.0
2013-05-10 10:50:00,54.55,54.58,54.46,54.47,104700.0,42.3173,42.3405,42.2474,42.2552,104700.0
2013-05-10 10:55:00,54.47,54.5,54.44,54.45,56400.0,42.2552,42.2785,42.2319,42.2397,56400.0
2013-05-10 11:00:00,54.46,54.55,54.46,54.55,52200.0,42.2474,42.3173,42.2474,42.3173,52200.0
2013-05-10 11:05:00,54.54,54.7,54.54,54.7,39600.0,42.3095,42.4336,42.3095,42.4336,39600.0
2013-05-10 11:10:00,54.69,54.7,54.61,54.7,35100.0,42.4259,42.4336,42.3638,42.4336,35100.0
2013-05-10 11:15:00,54.7,54.71,54.55,54.57,39000.0,42.4336,42.4414,42.3173,42.3328,39000.0
2013-05-10 11:20:00,54.58,54.58,54.48,54.48,62500.0,42.3405,42.3405,42.263,42.263,62500.0
2013-05-10 11:25:00,54.49,54.64,54.47,54.64,52300.0,42.2707,42.3871,42.2552,42.3871,52300.0
2013-05-10 11:30:00,54.65,54.72,54.6,54.72,37500.0,42.3948,42.4491,42.356,42.4491,37500.0
2013-05-10 11:35:00,54.72,54.73,54.59,54.59,100800.0,42.4491,42.4569,42.3483,42.3483,100800.0
2013-05-10 11:40:00,54.58,54.61,54.49,54.5,48000.0,42.3405,42.3638,42.2707,42.2785,48000.0
2013-05-10 11:45:00,54.5,54.5,54.42,54.43,53300.0,42.2785,42.2785,42.2164,42.2242,53300.0
2013-05-10 11:50:00,54.43,54.44,54.38,54.41,73000.0,42.2242,42.2319,42.1854,42.2086,73000.0
2013-05-10 11:55:00,54.41,54.43,54.35,54.36,26400.0,42.2086,42.2242,42.1621,42.1699,26400.0
2013-05-10 12:00:00,54.35,54.44,54.28,54.36,98500.0,42.1621,42.2319,42.1078,42.1699,98500.0
2013-05-10 12:05:00,54.36,54.37,54.3,54.31,62400.0,42.1699,42.1776,42.1233,42.1311,62400.0
2013-05-10 12:10:00,54.32,54.48,54.31,54.48,77500.0,42.1388,42.263,42.1311,42.263,77500.0
2013-05-10 12:15:00,54.48,54.54,54.4,54.41,55900.0,42.263,42.3095,42.2009,42.2086,55900.0
2013-05-10 12:20:00,54.43,54.48,54.4,54.47,34800.0,42.2242,42.263,42.2009,42.2552,34800.0
2013-05-10 12:25:00,54.48,54.51,54.42,54.48,101800.0,42.263,42.2862,42.2164,42.263,101800.0
2013-05-10 12:30:00,54.48,54.55,54.47,54.55,35600.0,42.263,42.3173,42.2552,42.3173,35600.0
2013-05-10 12:35:00,54.55,54.57,54.52,54.53,38100.0,42.3173,42.3328,42.294,42.3017,38100.0
2013-05-10 12:40:00,54.53,54.54,54.5,54.5,26300.0,42.3017,42.3095,42.2785,42.2785,26300.0
2013-05-10 12:45:00,54.5,54.59,54.5,54.58,35700.0,42.2785,42.3483,42.2785,42.3405,35700.0
2013-05-10 12:50:00,54.58,54.59,54.54,54.54,39800.0,42.3405,42.3483,42.3095,42.3095,39800.0
2013-05-10 12:55:00,54.54,54.6,54.54,54.59,24900.0,42.3095,42.356,42.3095,42.3483,24900.0
2013-05-10 13:00:00,54.6,54.64,54.59,54.6,52700.0,42.356,42.3871,42.3483,42.356,52700.0
2013-05-10 13:05:00,54.6,54.64,54.59,54.61,85300.0,42.356,42.3871,42.3483,42.3638,85300.0
2013-05-10 13:10:00,54.61,54.62,54.57,54.57,25400.0,42.3638,42.3716,42.3328,42.3328,25400.0
2013-05-10 13:15:00,54.57,54.63,54.57,54.61,36900.0,42.3328,42.3793,42.3328,42.3638,36900.0
2013-05-10 13:20:00,54.61,54.61,54.59,54.59,19600.0,42.3638,42.3638,42.3483,42.3483,19600.0
2013-05-10 13:25:00,54.59,54.63,54.59,54.61,50800.0,42.3483,42.3793,42.3483,42.3638,50800.0
2013-05-10 13:30:00,54.62,54.63,54.6,54.62,47200.0,42.3716,42.3793,42.356,42.3716,47200.0
2013-05-10 13:35:00,54.62,54.63,54.57,54.57,33200.0,42.3716,42.3793,42.3328,42.3328,33200.0
2013-05-10 13:40:00,54.57,54.58,54.55,54.56,23000.0,42.3328,42.3405,42.3173,42.325,23000.0
2013-05-10 13:45:00,54.55,54.62,54.55,54.6,32600.0,42.3173,42.3716,42.3173,42.356,32600.0
2013-05-10 13:50:00,54.6,54.63,54.59,54.63,41400.0,42.356,42.3793,42.3483,42.3793,41400.0
2013-05-10 13:55:00,54.64,54.65,54.58,54.58,38900.0,42.3871,42.3948,42.3405,42.3405,38900.0
2013-05-10 14:00:00,54.59,54.59,54.58,54.59,18900.0,42.3483,42.3483,42.3405,42.3483,18900.0
2013-05-10 14:05:00,54.59,54.67,54.58,54.67,53300.0,42.3483,42.4103,42.3405,42.4103,53300.0
2013-05-10 14:10:00,54.66,54.73,54.66,54.72,66300.0,42.4026,42.4569,42.4026,42.4491,66300.0
2013-05-10 14:15:00,54.72,54.72,54.68,54.68,29300.0,42.4491,42.4491,42.4181,42.4181,29300.0
2013-05-10 14:20:00,54.68,54.69,54.66,54.66,18400.0,42.4181,42.4259,42.4026,42.4026,18400.0
2013-05-10 14:25:00,54.66,54.66,54.63,54.66,62900.0,42.4026,42.4026,42.3793,42.4026,62900.0
2013-05-10 14:30:00,54.66,54.66,54.62,54.65,33000.0,42.4026,42.4026,42.3716,42.3948,33000.0
2013-05-10 14:35:00,54.65,54.65,54.61,54.62,35400.0,42.3948,42.3948,42.3638,42.3716,35400.0
2013-05-10 14:40:00,54.63,54.67,54.62,54.66,20100.0,42.3793,42.4103,42.3716,42.4026,20100.0
2013-05-10 14:45:00,54.67,54.69,54.63,54.64,27100.0,42.4103,42.4259,42.3793,42.3871,27100.0
2013-05-10 14:50:00,54.63,54.65,54.63,54.65,38000.0,42.3793,42.3948,42.3793,42.3948,38000.0
2013-05-10 14:55:00,54.64,54.66,54.64,54.66,34300.0,42.3871,42.4026,42.3871,42.4026,34300.0
2013-05-10 15:00:00,54.66,54.67,54.65,54.66,31100.0,42.4026,42.4103,42.3948,42.4026,31100.0
2013-05-10 15:05:00,54.67,54.72,54.66,54.71,58100.0,42.4103,42.4491,42.4026,42.4414,58100.0
2013-05-10 15:10:00,54.72,54.72,54.65,54.65,63600.0,42.4491,42.4491,42.3948,42.3948,63600.0
2013-05-10 15:15:00,54.65,54.66,54.62,54.64,39900.0,42.3948,42.4026,42.3716,42.3871,39900.0
2013-05-10 15:20:00,54.63,54.65,54.62,54.65,32000.0,42.3793,42.3948,42.3716,42.3948,32000.0
2013-05-10 15:25:00,54.65,54.65,54.61,54.61,52800.0,42.3948,42.3948,42.3638,42.3638,52800.0
2013-05-10 15:30:00,54.62,54.64,54.61,54.64,36100.0,42.3716,42.3871,42.3638,42.3871,36100.0
2013-05-10 15:35:00,54.64,54.65,54.62,54.63,70100.0,42.3871,42.3948,42.3716,42.3793,70100.0
2013-05-10 15:40:00,54.63,54.75,54.63,54.73,137000.0,42.3793,42.4724,42.3793,42.4569,137000.0
2013-05-10 15:45:00,54.73,54.81,54.72,54.79,135900.0,42.4569,42.5189,42.4491,42.5034,135900.0
2013-05-10 15:50:00,54.79,54.79,54.76,54.79,166000.0,42.5034,42.5034,42.4802,42.5034,166000.0
2013-05-10 15:55:00,54.79,54.82,54.78,54.8,228400.0,42.5034,42.5267,42.4957,42.5112,228400.0
2013-05-13 09:30:00,54.72,54.83,54.55,54.69,101500.0,42.4491,42.5345,42.3173,42.4259,101500.0
2013-05-13 09:35:00,54.71,54.93,54.61,54.78,63400.0,42.4414,42.612,42.3638,42.4957,63400.0
2013-05-13 09:40:00,54.79,54.87,54.73,54.76,53100.0,42.5034,42.5655,42.4569,42.4802,53100.0
2013-05-13 09:45:00,54.78,54.99,54.76,54.93,58600.0,42.4957,42.6586,42.4802,42.612,58600.0
2013-05-13 09:50:00,54.94,54.94,54.78,54.84,52200.0,42.6198,42.6198,42.4957,42.5422,52200.0
2013-05-13 09:55:00,54.84,55.08,54.78,55.07,63900.0,42.5422,42.7284,42.4957,42.7206,63900.0
2013-05-13 10:00:00,55.07,55.16,54.97,55.02,99400.0,42.7206,42.7905,42.6431,42.6819,99400.0
2013-05-13 10:05:00,55.02,55.14,55.01,55.08,80800.0,42.6819,42.7749,42.6741,42.7284,80800.0
2013-05-13 10:10:00,55.08,55.25,55.08,55.14,109700.0,42.7284,42.8603,42.7284,42.7749,109700.0
2013-05-13 10:15:00,55.15,55.32,55.15,55.2,112400.0,42.7827,42.9146,42.7827,42.8215,112400.0
2013-05-13 10:20:00,55.2,55.24,55.14,55.24,50900.0,42.8215,42.8525,42.7749,42.8525,50900.0
2013-05-13 10:25:00,55.23,55.32,55.22,55.32,87000.0,42.8448,42.9146,42.837,42.9146,87000.0
2013-05-13 10:30:00,55.31,55.41,55.31,55.35,78500.0,42.9068,42.9844,42.9068,42.9379,78500.0
2013-05-13 10:35:00,55.34,55.39,55.28,55.37,98900.0,42.9301,42.9689,42.8836,42.9534,98900.0
2013-05-13 10:40:00,55.37,55.43,55.36,55.38,70200.0,42.9534,42.9999,42.9456,42.9611,70200.0
2013-05-13 10:45:00,55.37,55.47,55.35,55.44,75000.0,42.9534,43.0309,42.9379,43.0077,75000.0
2013-05-13 10:50:00,55.44,55.47,55.39,55.46,66300.0,43.0077,43.0309,42.9689,43.0232,66300.0
2013-05-13 10:55:00,55.47,55.6,55.41,55.6,179600.0,43.0309,43.1318,42.9844,43.1318,179600.0
2013-05-13 11:00:00,55.6,55.65,55.59,55.61,113300.0,43.1318,43.1706,43.124,43.1396,113300.0
2013-05-13 11:05:00,55.61,55.7,55.61,55.69,72100.0,43.1396,43.2094,43.1396,43.2016,72100.0
2013-05-13 11:10:00,55.7,55.82,55.69,55.78,215200.0,43.2094,43.3025,43.2016,43.2714,215200.0
2013-05-13 11:15:00,55.78,55.82,55.76,55.79,123500.0,43.2714,43.3025,43.2559,43.2792,123500.0
2013-05-13 11:20:00,55.78,55.79,55.71,55.76,58900.0,43.2714,43.2792,43.2171,43.2559,58900.0
2013-05-13 11:25:00,55.75,55.87,55.74,55.87,111800.0,43.2482,43.3412,43.2404,43.3412,111800.0
2013-05-13 11:30:00,55.86,55.93,55.85,55.93,87400.0,43.3335,43.3878,43.3257,43.3878,87400.0
2013-05-13 11:35:00,55.93,55.94,55.84,55.88,206200.0,43.3878,43.3955,43.318,43.349,206200.0
2013-05-13 11:40:00,55.87,55.95,55.87,55.87,132000.0,43.3412,43.4033,43.3412,43.3412,132000.0
2013-05-13 11:45:00,55.86,55.92,55.84,55.9,64900.0,43.3335,43.38,43.318,43.3645,64900.0
2013-05-13 11:50:00,55.9,55.99,55.89,55.97,107500.0,43.3645,43.4343,43.3568,43.4188,107500.0
2013-05-13 11:55:00,55.97,55.97,55.85,55.86,49100.0,43.4188,43.4188,43.3257,43.3335,49100.0
2013-05-13 12:00:00,55.86,55.92,55.82,55.9,72200.0,43.3335,43.38,43.3025,43.3645,72200.0
2013-05-13 12:05:00,55.9,55.94,55.9,55.93,31500.0,43.3645,43.3955,43.3645,43.3878,31500.0
2013-05-13 12:10:00,55.93,55.98,55.92,55.98,41700.0,43.3878,43.4266,43.38,43.4266,41700.0
2013-05-13 12:15:00,55.97,56.02,55.96,56.02,115200.0,43.4188,43.4576,43.4111,43.4576,115200.0
2013-05-13 12:20:00,56.02,56.07,56.0,56.0,86000.0,43.4576,43.4964,43.4421,43.4421,86000.0
2013-05-13 12:25:00,56.0,56.0,55.96,55.97,53000.0,43.4421,43.4421,43.4111,43.4188,53000.0
2013-05-13 12:30:00,55.96,55.99,55.88,55.96,70100.0,43.4111,43.4343,43.349,43.4111,70100.0
2013-05-13 12:35:00,55.95,56.01,55.93,55.93,62200.0,43.4033,43.4499,43.3878,43.3878,62200.0
2013-05-13 12:40:00,55.94,55.96,55.89,55.89,112300.0,43.3955,43.4111,43.3568,43.3568,112300.0
2013-05-13 12:45:00,55.91,55.94,55.89,55.94,22100.0,43.3723,43.3955,43.3568,43.3955,22100.0
2013-05-13 12:50:00,55.94,55.97,55.9,55.97,42900.0,43.3955,43.4188,43.3645,43.4188,42900.0
2013-05-13 12:55:00,55.97,56.06,55.97,56.06,38000.0,43.4188,43.4886,43.4188,43.4886,38000.0
2013-05-13 13:00:00,56.05,56.1,56.04,56.05,47500.0,43.4809,43.5197,43.4731,43.4809,47500.0
2013-05-13 13:05:00,56.05,56.07,56.03,56.05,34400.0,43.4809,43.4964,43.4654,43.4809,34400.0
2013-05-13 13:10:00,56.04,56.07,56.0,56.0,42900.0,43.4731,43.4964,43.4421,43.4421,42900.0
2013-05-13 13:15:00,56.0,56.07,55.99,56.06,30300.0,43.4421,43.4964,43.4343,43.4886,30300.0
2013-05-13 13:20:00,56.07,56.08,56.0,56.01,42900.0,43.4964,43.5042,43.4421,43.4499,42900.0
2013-05-13 13:25:00,56.0,56.05,56.0,56.05,35500.0,43.4421,43.4809,43.4421,43.4809,35500.0
2013-05-13 13:30:00,56.04,56.05,56.01,56.01,50700.0,43.4731,43.4809,43.4499,43.4499,50700.0
2013-05-13 13:35:00,56.01,56.03,55.97,55.98,52100.0,43.4499,43.4654,43.4188,43.4266,52100.0
2013-05-13 13:40:00,55.99,55.99,55.93,55.93,31200.0,43.4343,43.4343,43.3878,43.3878,31200.0
2013-05-13 13:45:00,55.93,55.95,55.9,55.95,31200.0,43.3878,43.4033,43.3645,43.4033,31200.0
2013-05-13 13:50:00,55.94,55.96,55.93,55.95,80700.0,43.3955,43.4111,43.3878,43.4033,80700.0
2013-05-13 13:55:00,55.95,55.96,55.92,55.94,37000.0,43.4033,43.4111,43.38,43.3955,37000.0
2013-05-13 14:00:00,55.94,55.98,55.9,55.96,87300.0,43.3955,43.4266,43.3645,43.4111,87300.0
2013-05-13 14:05:00,55.95,55.98,55.93,55.97,42100.0,43.4033,43.4266,43.3878,43.4188,42100.0
2013-05-13 14:10:00,55.97,55.98,55.94,55.95,46900.0,43.4188,43.4266,43.3955,43.4033,46900.0
2013-05-13 14:15:00,55.94,55.95,55.91,55.91,26900.0,43.3955,43.4033,43.3723,43.3723,26900.0
2013-05-13 14:20:00,55.91,55.94,55.85,55.92,61600.0,43.3723,43.3955,43.3257,43.38,61600.0
2013-05-13 14:25:00,55.92,55.97,55.91,55.96,38200.0,43.38,43.4188,43.3723,43.4111,38200.0
2013-05-13 14:30:00,55.97,56.02,55.96,55.99,113800.0,43.4188,43.4576,43.4111,43.4343,113800.0
2013-05-13 14:35:00,55.99,56.0,55.97,55.97,21800.0,43.4343,43.4421,43.4188,43.4188,21800.0
2013-05-13 14:40:00,55.97,56.0,55.95,55.99,61300.0,43.4188,43.4421,43.4033,43.4343,61300.0
2013-05-13 14:45:00,56.0,56.0,55.98,56.0,30200.0,43.4421,43.4421,43.4266,43.4421,30200.0
2013-05-13 14:50:00,56.0,56.06,55.99,56.05,43900.0,43.4421,43.4886,43.4343,43.4809,43900.0
2013-05-13 14:55:00,56.06,56.12,56.03,56.12,63200.0,43.4886,43.5352,43.4654,43.5352,63200.0
2013-05-13 15:00:00,56.12,56.13,56.05,56.05,61400.0,43.5352,43.5429,43.4809,43.4809,61400.0
2013-05-13 15:05:00,56.04,56.11,56.04,56.09,52800.0,43.4731,43.5274,43.4731,43.5119,52800.0
2013-05-13 15:10:00,56.09,56.12,56.08,56.1,97700.0,43.5119,43.5352,43.5042,43.5197,97700.0
2013-05-13 15:15:00,56.11,56.17,56.08,56.13,105600.0,43.5274,43.574,43.5042,43.5429,105600.0
2013-05-13 15:20:00,56.13,56.18,56.12,56.16,108600.0,43.5429,43.5817,43.5352,43.5662,108600.0
2013-05-13 15:25:00,56.15,56.22,56.15,56.22,86600.0,43.5585,43.6128,43.5585,43.6128,86600.0
2013-05-13 15:30:00,56.21,56.22,56.18,56.21,102300.0,43.605,43.6128,43.5817,43.605,102300.0
2013-05-13 15:35:00,56.21,56.27,56.2,56.24,195900.0,43.605,43.6515,43.5972,43.6283,195900.0
2013-05-13 15:40:00,56.24,56.25,56.16,56.22,141200.0,43.6283,43.636,43.5662,43.6128,141200.0
2013-05-13 15:45:00,56.22,56.26,56.18,56.18,236600.0,43.6128,43.6438,43.5817,43.5817,236600.0
2013-05-13 15:50:00,56.19,56.22,56.12,56.19,412700.0,43.5895,43.6128,43.5352,43.5895,412700.0
2013-05-13 15:55:00,56.19,56.31,56.13,56.28,645700.0,43.5895,43.6826,43.5429,43.6593,645700.0
2013-05-14 09:30:00,55.8,55.9,55.76,55.83,128900.0,43.6666,43.7448,43.6353,43.6901,128900.0
2013-05-14 09:35:00,55.83,56.01,55.79,55.98,114300.0,43.6901,43.8309,43.6588,43.8074,114300.0
2013-05-14 09:40:00,55.96,56.05,55.95,56.0,109400.0,43.7918,43.8622,43.784,43.8231,109400.0
2013-05-14 09:45:00,56.0,56.0,55.92,55.96,87000.0,43.8231,43.8231,43.7605,43.7918,87000.0
2013-05-14 09:50:00,55.96,56.0,55.87,55.87,92400.0,43.7918,43.8231,43.7214,43.7214,92400.0
2013-05-14 09:55:00,55.88,55.89,55.73,55.81,84100.0,43.7292,43.737,43.6118,43.6744,84100.0
2013-05-14 10:00:00,55.8,55.84,55.71,55.72,76100.0,43.6666,43.6979,43.5962,43.604,76100.0
2013-05-14 10:05:00,55.72,55.76,55.71,55.75,76200.0,43.604,43.6353,43.5962,43.6275,76200.0
2013-05-14 10:10:00,55.75,55.8,55.73,55.79,88500.0,43.6275,43.6666,43.6118,43.6588,88500.0
2013-05-14 10:15:00,55.8,55.82,55.76,55.77,60200.0,43.6666,43.6822,43.6353,43.6431,60200.0
2013-05-14 10:20:00,55.77,55.81,55.77,55.81,45500.0,43.6431,43.6744,43.6431,43.6744,45500.0
2013-05-14 10:25:00,55.81,55.93,55.81,55.92,116300.0,43.6744,43.7683,43.6744,43.7605,116300.0
2013-05-14 10:30:00,55.93,56.04,55.9,56.04,69500.0,43.7683,43.8544,43.7448,43.8544,69500.0
2013-05-14 10:35:00,56.03,56.14,56.03,56.14,74000.0,43.8466,43.9327,43.8466,43.9327,74000.0
2013-05-14 10:40:00,56.13,56.18,56.09,56.1,52700.0,43.9248,43.964,43.8935,43.9014,52700.0
2013-05-14 10:45:00,56.09,56.1,56.0,56.01,55000.0,43.8935,43.9014,43.8231,43.8309,55000.0
2013-05-14 10:50:00,56.0,56.05,55.97,56.04,34900.0,43.8231,43.8622,43.7996,43.8544,34900.0
2013-05-14 10:55:00,56.04,56.09,56.03,56.08,19200.0,43.8544,43.8935,43.8466,43.8857,19200.0
2013-05-14 11:00:00,56.08,56.12,56.08,56.1,42000.0,43.8857,43.917,43.8857,43.9014,42000.0
2013-05-14 11:05:00,56.1,56.11,56.04,56.06,51700.0,43.9014,43.9092,43.8544,43.8701,51700.0
2013-05-14 11:10:00,56.06,56.07,56.02,56.06,36100.0,43.8701,43.8779,43.8387,43.8701,36100.0
2013-05-14 11:15:00,56.06,56.1,56.04,56.07,47300.0,43.8701,43.9014,43.8544,43.8779,47300.0
2013-05-14 11:20:00,56.07,56.09,56.04,56.05,30000.0,43.8779,43.8935,43.8544,43.8622,30000.0
2013-05-14 11:25:00,56.05,56.07,56.04,56.05,25500.0,43.8622,43.8779,43.8544,43.8622,25500.0
2013-05-14 11:30:00,56.05,56.05,55.93,55.97,50400.0,43.8622,43.8622,43.7683,43.7996,50400.0
2013-05-14 11:35:00,55.97,56.03,55.97,55.99,26200.0,43.7996,43.8466,43.7996,43.8153,26200.0
2013-05-14 11:40:00,55.99,56.03,55.97,55.97,39600.0,43.8153,43.8466,43.7996,43.7996,39600.0
2013-05-14 11:45:00,55.97,56.07,55.97,56.03,34300.0,43.7996,43.8779,43.7996,43.8466,34300.0
2013-05-14 11:50:00,56.03,56.04,55.94,55.94,33200.0,43.8466,43.8544,43.7761,43.7761,33200.0
2013-05-14 11:55:00,55.95,55.95,55.93,55.95,26400.0,43.784,43.784,43.7683,43.784,26400.0
2013-05-14 12:00:00,55.95,55.97,55.92,55.94,32400.0,43.784,43.7996,43.7605,43.7761,32400.0
2013-05-14 12:05:00,55.94,55.94,55.87,55.88,18600.0,43.7761,43.7761,43.7214,43.7292,18600.0
2013-05-14 12:10:00,55.88,55.94,55.87,55.92,20300.0,43.7292,43.7761,43.7214,43.7605,20300.0
2013-05-14 12:15:00,55.91,56.01,55.91,55.99,37000.0,43.7527,43.8309,43.7527,43.8153,37000.0
2013-05-14 12:20:00,55.98,55.99,55.9,55.9,23800.0,43.8074,43.8153,43.7448,43.7448,23800.0
2013-05-14 12:25:00,55.9,55.9,55.84,55.84,30400.0,43.7448,43.7448,43.6979,43.6979,30400.0
2013-05-14 12:30:00,55.85,55.89,55.83,55.88,30900.0,43.7057,43.737,43.6901,43.7292,30900.0
2013-05-14 12:35:00,55.88,55.98,55.88,55.92,31800.0,43.7292,43.8074,43.7292,43.7605,31800.0
2013-05-14 12:40:00,55.91,55.92,55.85,55.85,15600.0,43.7527,43.7605,43.7057,43.7057,15600.0
2013-05-14 12:45:00,55.85,55.85,55.79,55.83,30900.0,43.7057,43.7057,43.6588,43.6901,30900.0
2013-05-14 12:50:00,55.83,55.88,55.83,55.85,17300.0,43.6901,43.7292,43.6901,43.7057,17300.0
2013-05-14 12:55:00,55.85,55.86,55.8,55.81,19000.0,43.7057,43.7135,43.6666,43.6744,19000.0
2013-05-14 13:00:00,55.8,55.89,55.8,55.88,28800.0,43.6666,43.737,43.6666,43.7292,28800.0
2013-05-14 13:05:00,55.89,55.92,55.86,55.86,19800.0,43.737,43.7605,43.7135,43.7135,19800.0
2013-05-14 13:10:00,55.86,55.88,55.79,55.8,27400.0,43.7135,43.7292,43.6588,43.6666,27400.0
2013-05-14 13:15:00,55.8,55.89,55.8,55.89,26500.0,43.6666,43.737,43.6666,43.737,26500.0
2013-05-14 13:20:00,55.88,55.89,55.84,55.88,35000.0,43.7292,43.737,43.6979,43.7292,35000.0
2013-05-14 13:25:00,55.88,55.89,55.81,55.85,26900.0,43.7292,43.737,43.6744,43.7057,26900.0
2013-05-14 13:30:00,55.84,55.88,55.84,55.84,51000.0,43.6979,43.7292,43.6979,43.6979,51000.0
2013-05-14 13:35:00,55.84,55.88,55.83,55.88,23600.0,43.6979,43.7292,43.6901,43.7292,23600.0
2013-05-14 13:40:00,55.88,55.9,55.84,55.85,22300.0,43.7292,43.7448,43.6979,43.7057,22300.0
2013-05-14 13:45:00,55.84,55.85,55.79,55.8,32600.0,43.6979,43.7057,43.6588,43.6666,32600.0
2013-05-14 13:50:00,55.8,55.82,55.77,55.81,41700.0,43.6666,43.6822,43.6431,43.6744,41700.0
2013-05-14 13:55:00,55.82,55.83,55.8,55.81,27000.0,43.6822,43.6901,43.6666,43.6744,27000.0
2013-05-14 14:00:00,55.81,55.85,55.8,55.85,33100.0,43.6744,43.7057,43.6666,43.7057,33100.0
2013-05-14 14:05:00,55.84,55.91,55.84,55.84,30400.0,43.6979,43.7527,43.6979,43.6979,30400.0
2013-05-14 14:10:00,55.84,55.89,55.83,55.85,35800.0,43.6979,43.737,43.6901,43.7057,35800.0
2013-05-14 14:15:00,55.85,55.86,55.79,55.8,26400.0,43.7057,43.7135,43.6588,43.6666,26400.0
2013-05-14 14:20:00,55.79,55.83,55.78,55.83,34200.0,43.6588,43.6901,43.6509,43.6901,34200.0
2013-05-14 14:25:00,55.83,55.93,55.82,55.92,42800.0,43.6901,43.7683,43.6822,43.7605,42800.0
2013-05-14 14:30:00,55.92,55.95,55.9,55.91,32300.0,43.7605,43.784,43.7448,43.7527,32300.0
2013-05-14 14:35:00,55.92,55.99,55.91,55.99,42300.0,43.7605,43.8153,43.7527,43.8153,42300.0
2013-05-14 14:40:00,55.98,55.99,55.94,55.96,30400.0,43.8074,43.8153,43.7761,43.7918,30400.0
2013-05-14 14:45:00,55.96,55.98,55.86,55.87,28300.0,43.7918,43.8074,43.7135,43.7214,28300.0
2013-05-14 14:50:00,55.87,55.88,55.83,55.86,27800.0,43.7214,43.7292,43.6901,43.7135,27800.0
2013-05-14 14:55:00,55.86,55.87,55.82,55.83,20300.0,43.7135,43.7214,43.6822,43.6901,20300.0
2013-05-14 15:00:00,55.83,55.93,55.83,55.91,43900.0,43.6901,43.7683,43.6901,43.7527,43900.0
2013-05-14 15:05:00,55.91,55.92,55.88,55.91,32500.0,43.7527,43.7605,43.7292,43.7527,32500.0
2013-05-14 15:10:00,55.92,55.98,55.9,55.97,46900.0,43.7605,43.8074,43.7448,43.7996,46900.0
2013-05-14 15:15:00,55.96,55.97,55.93,55.97,33200.0,43.7918,43.7996,43.7683,43.7996,33200.0
2013-05-14 15:20:00,55.96,55.97,55.9,55.91,35100.0,43.7918,43.7996,43.7448,43.7527,35100.0
2013-05-14 15:25:00,55.91,55.93,55.89,55.93,52100.0,43.7527,43.7683,43.737,43.7683,52100.0
2013-05-14 15:30:00,55.93,55.99,55.93,55.99,50500.0,43.7683,43.8153,43.7683,43.8153,50500.0
2013-05-14 15:35:00,55.99,56.03,55.96,55.97,77300.0,43.8153,43.8466,43.7918,43.7996,77300.0
2013-05-14 15:40:00,55.97,55.98,55.9,55.92,75500.0,43.7996,43.8074,43.7448,43.7605,75500.0
2013-05-14 15:45:00,55.91,55.97,55.9,55.92,161900.0,43.7527,43.7996,43.7448,43.7605,161900.0
2013-05-14 15:50:00,55.92,55.93,55.9,55.91,138200.0,43.7605,43.7683,43.7448,43.7527,138200.0
2013-05-14 15:55:00,55.92,55.93,55.85,55.88,356900.0,43.7605,43.7683,43.7057,43.7292,356900.0
2013-05-15 09:30:00,55.92,56.48,55.92,56.46,183200.0,43.7605,44.1987,43.7605,44.1831,183200.0
2013-05-15 09:35:00,56.44,56.46,56.22,56.3,62500.0,44.1674,44.1831,43.9953,44.0579,62500.0
2013-05-15 09:40:00,56.3,56.35,56.19,56.29,41800.0,44.0579,44.097,43.9718,44.05,41800.0
2013-05-15 09:45:00,56.29,56.36,56.28,56.3,60200.0,44.05,44.1048,44.0422,44.0579,60200.0
2013-05-15 09:50:00,56.29,56.43,56.23,56.39,52000.0,44.05,44.1596,44.0031,44.1283,52000.0
2013-05-15 09:55:00,56.38,56.43,56.36,56.36,46800.0,44.1205,44.1596,44.1048,44.1048,46800.0
2013-05-15 10:00:00,56.36,56.52,56.34,56.52,108900.0,44.1048,44.23,44.0892,44.23,108900.0
2013-05-15 10:05:00,56.52,56.69,56.51,56.65,99200.0,44.23,44.3631,44.2222,44.3318,99200.0
2013-05-15 10:10:00,56.63,56.68,56.61,56.67,59900.0,44.3161,44.3552,44.3005,44.3474,59900.0
2013-05-15 10:15:00,56.66,56.68,56.62,56.64,73500.0,44.3396,44.3552,44.3083,44.3239,73500.0
2013-05-15 10:20:00,56.64,56.67,56.57,56.59,56900.0,44.3239,44.3474,44.2692,44.2848,56900.0
2013-05-15 10:25:00,56.58,56.59,56.51,56.51,59700.0,44.277,44.2848,44.2222,44.2222,59700.0
2013-05-15 10:30:00,56.5,56.63,56.5,56.63,54100.0,44.2144,44.3161,44.2144,44.3161,54100.0
2013-05-15 10:35:00,56.63,56.67,56.62,56.64,69500.0,44.3161,44.3474,44.3083,44.3239,69500.0
2013-05-15 10:40:00,56.65,56.65,56.57,56.58,62900.0,44.3318,44.3318,44.2692,44.277,62900.0
2013-05-15 10:45:00,56.59,56.63,56.52,56.53,100300.0,44.2848,44.3161,44.23,44.2379,100300.0
2013-05-15 10:50:00,56.53,56.62,56.52,56.6,44500.0,44.2379,44.3083,44.23,44.2926,44500.0
2013-05-15 10:55:00,56.6,56.62,56.53,56.62,149000.0,44.2926,44.3083,44.2379,44.3083,149000.0
2013-05-15 11:00:00,56.6,56.65,56.53,56.62,78600.0,44.2926,44.3318,44.2379,44.3083,78600.0
2013-05-15 11:05:00,56.61,56.65,56.54,56.65,80300.0,44.3005,44.3318,44.2457,44.3318,80300.0
2013-05-15 11:10:00,56.65,56.72,56.63,56.69,53700.0,44.3318,44.3865,44.3161,44.3631,53700.0
2013-05-15 11:15:00,56.7,56.78,56.7,56.73,42000.0,44.3709,44.4335,44.3709,44.3944,42000.0
2013-05-15 11:20:00,56.73,56.73,56.61,56.61,53700.0,44.3944,44.3944,44.3005,44.3005,53700.0
2013-05-15 11:25:00,56.62,56.64,56.56,56.59,37000.0,44.3083,44.3239,44.2613,44.2848,37000.0
2013-05-15 11:30:00,56.59,56.6,56.5,56.5,54100.0,44.2848,44.2926,44.2144,44.2144,54100.0
2013-05-15 11:35:00,56.5,56.61,56.5,56.56,70700.0,44.2144,44.3005,44.2144,44.2613,70700.0
2013-05-15 11:40:00,56.56,56.66,56.55,56.64,57600.0,44.2613,44.3396,44.2535,44.3239,57600.0
2013-05-15 11:45:00,56.64,56.66,56.6,56.66,51000.0,44.3239,44.3396,44.2926,44.3396,51000.0
2013-05-15 11:50:00,56.66,56.71,56.63,56.67,35300.0,44.3396,44.3787,44.3161,44.3474,35300.0
2013-05-15 11:55:00,56.67,56.68,56.63,56.63,27500.0,44.3474,44.3552,44.3161,44.3161,27500.0
2013-05-15 12:00:00,56.64,56.7,56.59,56.69,33500.0,44.3239,44.3709,44.2848,44.3631,33500.0
2013-05-15 12:05:00,56.69,56.77,56.66,56.76,54100.0,44.3631,44.4257,44.3396,44.4178,54100.0
2013-05-15 12:10:00,56.75,56.82,56.71,56.82,39400.0,44.41,44.4648,44.3787,44.4648,39400.0
2013-05-15 12:15:00,56.83,56.84,56.77,56.84,38500.0,44.4726,44.4804,44.4257,44.4804,38500.0
2013-05-15 12:20:00,56.84,56.86,56.79,56.83,35900.0,44.4804,44.4961,44.4413,44.4726,35900.0
2013-05-15 12:25:00,56.83,56.96,56.8,56.92,194900.0,44.4726,44.5744,44.4491,44.543,194900.0
2013-05-15 12:30:00,56.94,56.99,56.89,56.94,107300.0,44.5587,44.5978,44.5196,44.5587,107300.0
2013-05-15 12:35:00,56.93,57.0,56.93,57.0,68000.0,44.5509,44.6057,44.5509,44.6057,68000.0
2013-05-15 12:40:00,57.01,57.05,56.97,57.0,34300.0,44.6135,44.6448,44.5822,44.6057,34300.0
2013-05-15 12:45:00,57.0,57.1,56.99,57.09,80000.0,44.6057,44.6839,44.5978,44.6761,80000.0
2013-05-15 12:50:00,57.09,57.09,56.98,57.02,43700.0,44.6761,44.6761,44.59,44.6213,43700.0
2013-05-15 12:55:00,57.03,57.05,56.99,57.01,39000.0,44.6291,44.6448,44.5978,44.6135,39000.0
2013-05-15 13:00:00,57.01,57.02,56.94,56.98,35600.0,44.6135,44.6213,44.5587,44.59,35600.0
2013-05-15 13:05:00,56.99,57.02,56.99,57.0,34800.0,44.5978,44.6213,44.5978,44.6057,34800.0
2013-05-15 13:10:00,56.99,57.02,56.93,57.02,81900.0,44.5978,44.6213,44.5509,44.6213,81900.0
2013-05-15 13:15:00,57.02,57.04,56.92,56.94,32100.0,44.6213,44.637,44.543,44.5587,32100.0
2013-05-15 13:20:00,56.94,56.96,56.88,56.91,56200.0,44.5587,44.5744,44.5117,44.5352,56200.0
2013-05-15 13:25:00,56.92,56.94,56.88,56.91,50800.0,44.543,44.5587,44.5117,44.5352,50800.0
2013-05-15 13:30:00,56.91,56.91,56.82,56.84,56500.0,44.5352,44.5352,44.4648,44.4804,56500.0
2013-05-15 13:35:00,56.84,56.94,56.84,56.92,54600.0,44.4804,44.5587,44.4804,44.543,54600.0
2013-05-15 13:40:00,56.92,56.92,56.85,56.85,38600.0,44.543,44.543,44.4883,44.4883,38600.0
2013-05-15 13:45:00,56.85,56.9,56.76,56.76,56800.0,44.4883,44.5274,44.4178,44.4178,56800.0
2013-05-15 13:50:00,56.76,56.78,56.73,56.78,63200.0,44.4178,44.4335,44.3944,44.4335,63200.0
2013-05-15 13:55:00,56.79,56.79,56.73,56.74,59900.0,44.4413,44.4413,44.3944,44.4022,59900.0
2013-05-15 14:00:00,56.74,56.75,56.63,56.64,94500.0,44.4022,44.41,44.3161,44.3239,94500.0
2013-05-15 14:05:00,56.64,56.67,56.61,56.64,44700.0,44.3239,44.3474,44.3005,44.3239,44700.0
2013-05-15 14:10:00,56.65,56.69,56.65,56.66,42300.0,44.3318,44.3631,44.3318,44.3396,42300.0
2013-05-15 14:15:00,56.65,56.66,56.6,56.66,46000.0,44.3318,44.3396,44.2926,44.3396,46000.0
2013-05-15 14:20:00,56.66,56.71,56.59,56.59,57800.0,44.3396,44.3787,44.2848,44.2848,57800.0
2013-05-15 14:25:00,56.59,56.63,56.52,56.55,81100.0,44.2848,44.3161,44.23,44.2535,81100.0
2013-05-15 14:30:00,56.56,56.6,56.54,56.54,43000.0,44.2613,44.2926,44.2457,44.2457,43000.0
2013-05-15 14:35:00,56.55,56.55,56.46,56.47,32400.0,44.2535,44.2535,44.1831,44.1909,32400.0
2013-05-15 14:40:00,56.47,56.55,56.44,56.45,43200.0,44.1909,44.2535,44.1674,44.1752,43200.0
2013-05-15 14:45:00,56.45,56.55,56.43,56.52,46600.0,44.1752,44.2535,44.1596,44.23,46600.0
2013-05-15 14:50:00,56.51,56.52,56.45,56.52,29800.0,44.2222,44.23,44.1752,44.23,29800.0
2013-05-15 14:55:00,56.52,56.55,56.44,56.52,40300.0,44.23,44.2535,44.1674,44.23,40300.0
2013-05-15 15:00:00,56.52,56.52,56.45,56.5,27800.0,44.23,44.23,44.1752,44.2144,27800.0
2013-05-15 15:05:00,56.51,56.62,56.51,56.61,31700.0,44.2222,44.3083,44.2222,44.3005,31700.0
2013-05-15 15:10:00,56.61,56.71,56.61,56.7,43600.0,44.3005,44.3787,44.3005,44.3709,43600.0
2013-05-15 15:15:00,56.69,56.7,56.6,56.64,31400.0,44.3631,44.3709,44.2926,44.3239,31400.0
2013-05-15 15:20:00,56.64,56.67,56.58,56.65,43100.0,44.3239,44.3474,44.277,44.3318,43100.0
2013-05-15 15:25:00,56.65,56.68,56.62,56.63,34000.0,44.3318,44.3552,44.3083,44.3161,34000.0
2013-05-15 15:30:00,56.64,56.67,56.63,56.66,56800.0,44.3239,44.3474,44.3161,44.3396,56800.0
2013-05-15 15:35:00,56.66,56.69,56.65,56.69,54500.0,44.3396,44.3631,44.3318,44.3631,54500.0
2013-05-15 15:40:00,56.7,56.73,56.61,56.61,92600.0,44.3709,44.3944,44.3005,44.3005,92600.0
2013-05-15 15:45:00,56.62,56.7,56.61,56.63,118700.0,44.3083,44.3709,44.3005,44.3161,118700.0
2013-05-15 15:50:00,56.63,56.73,56.63,56.69,167000.0,44.3161,44.3944,44.3161,44.3631,167000.0
2013-05-15 15:55:00,56.69,56.73,56.68,56.69,170100.0,44.3631,44.3944,44.3552,44.3631,170100.0
2013-05-16 09:30:00,56.56,56.56,56.33,56.36,121600.0,44.2613,44.2613,44.0813,44.1048,121600.0
2013-05-16 09:35:00,56.36,56.53,56.35,56.52,29900.0,44.1048,44.2379,44.097,44.23,29900.0
2013-05-16 09:40:00,56.54,56.54,56.34,56.36,59800.0,44.2457,44.2457,44.0892,44.1048,59800.0
2013-05-16 09:45:00,56.33,56.36,56.21,56.24,43300.0,44.0813,44.1048,43.9874,44.0109,43300.0
2013-05-16 09:50:00,56.24,56.43,56.24,56.41,35000.0,44.0109,44.1596,44.0109,44.1439,35000.0
2013-05-16 09:55:00,56.39,56.39,56.14,56.16,38900.0,44.1283,44.1283,43.9327,43.9483,38900.0
2013-05-16 10:00:00,56.15,56.16,56.06,56.09,64500.0,43.9405,43.9483,43.8701,43.8935,64500.0
2013-05-16 10:05:00,56.1,56.1,55.96,56.01,67500.0,43.9014,43.9014,43.7918,43.8309,67500.0
2013-05-16 10:10:00,56.01,56.06,55.98,56.04,123700.0,43.8309,43.8701,43.8074,43.8544,123700.0
2013-05-16 10:15:00,56.05,56.05,55.98,56.01,73000.0,43.8622,43.8622,43.8074,43.8309,73000.0
2013-05-16 10:20:00,56.0,56.04,55.96,56.04,57200.0,43.8231,43.8544,43.7918,43.8544,57200.0
2013-05-16 10:25:00,56.03,56.05,55.91,55.95,57900.0,43.8466,43.8622,43.7527,43.784,57900.0
2013-05-16 10:30:00,55.95,56.01,55.91,55.95,65300.0,43.784,43.8309,43.7527,43.784,65300.0
2013-05-16 10:35:00,55.95,55.98,55.9,55.96,40300.0,43.784,43.8074,43.7448,43.7918,40300.0
2013-05-16 10:40:00,55.96,56.02,55.95,55.98,35000.0,43.7918,43.8387,43.784,43.8074,35000.0
2013-05-16 10:45:00,55.99,56.04,55.94,55.98,61100.0,43.8153,43.8544,43.7761,43.8074,61100.0
2013-05-16 10:50:00,55.98,56.0,55.92,55.93,53900.0,43.8074,43.8231,43.7605,43.7683,53900.0
2013-05-16 10:55:00,55.93,55.96,55.86,55.89,43900.0,43.7683,43.7918,43.7135,43.737,43900.0
2013-05-16 11:00:00,55.9,56.03,55.9,55.98,61500.0,43.7448,43.8466,43.7448,43.8074,61500.0
2013-05-16 11:05:00,55.99,55.99,55.88,55.9,37200.0,43.8153,43.8153,43.7292,43.7448,37200.0
2013-05-16 11:10:00,55.91,55.95,55.89,55.95,32000.0,43.7527,43.784,43.737,43.784,32000.0
2013-05-16 11:15:00,55.95,56.02,55.94,55.95,45400.0,43.784,43.8387,43.7761,43.784,45400.0
2013-05-16 11:20:00,55.95,55.96,55.9,55.95,17900.0,43.784,43.7918,43.7448,43.784,17900.0
2013-05-16 11:25:00,55.95,55.99,55.94,55.95,34500.0,43.784,43.8153,43.7761,43.784,34500.0
2013-05-16 11:30:00,55.94,56.06,55.94,56.03,45100.0,43.7761,43.8701,43.7761,43.8466,45100.0
2013-05-16 11:35:00,56.02,56.07,56.01,56.04,47500.0,43.8387,43.8779,43.8309,43.8544,47500.0
2013-05-16 11:40:00,56.04,56.06,55.97,55.97,35300.0,43.8544,43.8701,43.7996,43.7996,35300.0
2013-05-16 11:45:00,55.97,56.07,55.97,56.06,27700.0,43.7996,43.8779,43.7996,43.8701,27700.0
2013-05-16 11:50:00,56.07,56.13,56.07,56.08,37800.0,43.8779,43.9248,43.8779,43.8857,37800.0
2013-05-16 11:55:00,56.09,56.15,56.08,56.12,31100.0,43.8935,43.9405,43.8857,43.917,31100.0
2013-05-16 12:00:00,56.11,56.11,56.05,56.09,25100.0,43.9092,43.9092,43.8622,43.8935,25100.0
2013-05-16 12:05:00,56.1,56.11,56.07,56.1,27700.0,43.9014,43.9092,43.8779,43.9014,27700.0
2013-05-16 12:10:00,56.11,56.18,56.1,56.18,44300.0,43.9092,43.964,43.9014,43.964,44300.0
2013-05-16 12:15:00,56.18,56.19,56.14,56.15,34100.0,43.964,43.9718,43.9327,43.9405,34100.0
2013-05-16 12:20:00,56.15,56.16,56.1,56.16,37900.0,43.9405,43.9483,43.9014,43.9483,37900.0
2013-05-16 12:25:00,56.16,56.18,56.15,56.16,25800.0,43.9483,43.964,43.9405,43.9483,25800.0
2013-05-16 12:30:00,56.15,56.2,56.14,56.18,27400.0,43.9405,43.9796,43.9327,43.964,27400.0
2013-05-16 12:35:00,56.19,56.19,56.16,56.18,12700.0,43.9718,43.9718,43.9483,43.964,12700.0
2013-05-16 12:40:00,56.18,56.21,56.16,56.2,18300.0,43.964,43.9874,43.9483,43.9796,18300.0
2013-05-16 12:45:00,56.2,56.21,56.15,56.17,14800.0,43.9796,43.9874,43.9405,43.9561,14800.0
2013-05-16 12:50:00,56.17,56.21,56.16,56.2,18100.0,43.9561,43.9874,43.9483,43.9796,18100.0
2013-05-16 12:55:00,56.2,56.24,56.2,56.23,24100.0,43.9796,44.0109,43.9796,44.0031,24100.0
2013-05-16 13:00:00,56.22,56.22,56.16,56.17,19800.0,43.9953,43.9953,43.9483,43.9561,19800.0
2013-05-16 13:05:00,56.18,56.23,56.18,56.22,29700.0,43.964,44.0031,43.964,43.9953,29700.0
2013-05-16 13:10:00,56.22,56.23,56.21,56.22,27900.0,43.9953,44.0031,43.9874,43.9953,27900.0
2013-05-16 13:15:00,56.23,56.23,56.22,56.23,19000.0,44.0031,44.0031,43.9953,44.0031,19000.0
2013-05-16 13:20:00,56.23,56.23,56.19,56.23,16400.0,44.0031,44.0031,43.9718,44.0031,16400.0
2013-05-16 13:25:00,56.24,56.31,56.24,56.31,34600.0,44.0109,44.0657,44.0109,44.0657,34600.0
2013-05-16 13:30:00,56.32,56.32,56.28,56.3,24400.0,44.0735,44.0735,44.0422,44.0579,24400.0
2013-05-16 13:35:00,56.3,56.36,56.29,56.34,34800.0,44.0579,44.1048,44.05,44.0892,34800.0
2013-05-16 13:40:00,56.33,56.41,56.33,56.4,21000.0,44.0813,44.1439,44.0813,44.1361,21000.0
2013-05-16 13:45:00,56.4,56.43,56.39,56.43,27500.0,44.1361,44.1596,44.1283,44.1596,27500.0
2013-05-16 13:50:00,56.43,56.46,56.41,56.43,31300.0,44.1596,44.1831,44.1439,44.1596,31300.0
2013-05-16 13:55:00,56.44,56.44,56.38,56.39,23300.0,44.1674,44.1674,44.1205,44.1283,23300.0
2013-05-16 14:00:00,56.39,56.42,56.37,56.42,24700.0,44.1283,44.1518,44.1126,44.1518,24700.0
2013-05-16 14:05:00,56.41,56.42,56.36,56.38,22900.0,44.1439,44.1518,44.1048,44.1205,22900.0
2013-05-16 14:10:00,56.37,56.4,56.36,56.36,32900.0,44.1126,44.1361,44.1048,44.1048,32900.0
2013-05-16 14:15:00,56.37,56.38,56.32,56.33,22700.0,44.1126,44.1205,44.0735,44.0813,22700.0
2013-05-16 14:20:00,56.32,56.35,56.31,56.35,29000.0,44.0735,44.097,44.0657,44.097,29000.0
2013-05-16 14:25:00,56.35,56.36,56.23,56.26,70100.0,44.097,44.1048,44.0031,44.0266,70100.0
2013-05-16 14:30:00,56.26,56.29,56.26,56.28,23400.0,44.0266,44.05,44.0266,44.0422,23400.0
2013-05-16 14:35:00,56.28,56.28,56.26,56.26,11300.0,44.0422,44.0422,44.0266,44.0266,11300.0
2013-05-16 14:40:00,56.26,56.27,56.17,56.18,31000.0,44.0266,44.0344,43.9561,43.964,31000.0
2013-05-16 14:45:00,56.17,56.18,56.15,56.18,51100.0,43.9561,43.964,43.9405,43.964,51100.0
2013-05-16 14:50:00,56.18,56.21,56.09,56.12,29300.0,43.964,43.9874,43.8935,43.917,29300.0
2013-05-16 14:55:00,56.12,56.14,56.04,56.07,43800.0,43.917,43.9327,43.8544,43.8779,43800.0
2013-05-16 15:00:00,56.08,56.13,56.08,56.1,31800.0,43.8857,43.9248,43.8857,43.9014,31800.0
2013-05-16 15:05:00,56.1,56.11,56.05,56.07,51500.0,43.9014,43.9092,43.8622,43.8779,51500.0
2013-05-16 15:10:00,56.07,56.1,56.01,56.01,54700.0,43.8779,43.9014,43.8309,43.8309,54700.0
2013-05-16 15:15:00,56.01,56.02,55.89,55.89,63500.0,43.8309,43.8387,43.737,43.737,63500.0
2013-05-16 15:20:00,55.9,55.95,55.86,55.89,80600.0,43.7448,43.784,43.7135,43.737,80600.0
2013-05-16 15:25:00,55.89,55.96,55.88,55.95,64400.0,43.737,43.7918,43.7292,43.784,64400.0
2013-05-16 15:30:00,55.94,55.94,55.88,55.94,62800.0,43.7761,43.7761,43.7292,43.7761,62800.0
2013-05-16 15:35:00,55.94,55.94,55.83,55.86,86100.0,43.7761,43.7761,43.6901,43.7135,86100.0
2013-05-16 15:40:00,55.86,55.92,55.84,55.87,86800.0,43.7135,43.7605,43.6979,43.7214,86800.0
2013-05-16 15:45:00,55.87,55.92,55.83,55.86,107900.0,43.7214,43.7605,43.6901,43.7135,107900.0
2013-05-16 15:50:00,55.86,55.91,55.82,55.85,91600.0,43.7135,43.7527,43.6822,43.7057,91600.0
2013-05-16 15:55:00,55.85,55.98,55.84,55.94,194800.0,43.7057,43.8074,43.6979,43.7761,194800.0
2013-05-17 09:30:00,55.96,56.19,55.93,56.18,355500.0,43.7918,43.9718,43.7683,43.964,355500.0
2013-05-17 09:35:00,56.16,56.23,55.96,55.98,55700.0,43.9483,44.0031,43.7918,43.8074,55700.0
2013-05-17 09:40:00,55.96,55.96,55.79,55.83,70000.0,43.7918,43.7918,43.6588,43.6901,70000.0
2013-05-17 09:45:00,55.82,55.85,55.74,55.82,32000.0,43.6822,43.7057,43.6196,43.6822,32000.0
2013-05-17 09:50:00,55.82,55.85,55.65,55.72,77000.0,43.6822,43.7057,43.5492,43.604,77000.0
2013-05-17 09:55:00,55.75,55.9,55.74,55.89,33100.0,43.6275,43.7448,43.6196,43.737,33100.0
2013-05-17 10:00:00,55.88,55.89,55.8,55.81,17800.0,43.7292,43.737,43.6666,43.6744,17800.0
2013-05-17 10:05:00,55.83,55.87,55.76,55.78,18300.0,43.6901,43.7214,43.6353,43.6509,18300.0
2013-05-17 10:10:00,55.79,55.8,55.73,55.75,28800.0,43.6588,43.6666,43.6118,43.6275,28800.0
2013-05-17 10:15:00,55.75,55.89,55.75,55.8,21100.0,43.6275,43.737,43.6275,43.6666,21100.0
2013-05-17 10:20:00,55.79,55.89,55.78,55.79,17400.0,43.6588,43.737,43.6509,43.6588,17400.0
2013-05-17 10:25:00,55.79,55.84,55.73,55.84,75000.0,43.6588,43.6979,43.6118,43.6979,75000.0
2013-05-17 10:30:00,55.84,55.88,55.81,55.84,38400.0,43.6979,43.7292,43.6744,43.6979,38400.0
2013-05-17 10:35:00,55.83,55.87,55.79,55.8,31700.0,43.6901,43.7214,43.6588,43.6666,31700.0
2013-05-17 10:40:00,55.81,55.82,55.76,55.78,22800.0,43.6744,43.6822,43.6353,43.6509,22800.0
2013-05-17 10:45:00,55.78,55.78,55.62,55.62,59800.0,43.6509,43.6509,43.5257,43.5257,59800.0
2013-05-17 10:50:00,55.61,55.62,55.55,55.59,55900.0,43.5179,43.5257,43.4709,43.5022,55900.0
2013-05-17 10:55:00,55.59,55.61,55.48,55.48,35400.0,43.5022,43.5179,43.4162,43.4162,35400.0
2013-05-17 11:00:00,55.48,55.59,55.46,55.55,42800.0,43.4162,43.5022,43.4005,43.4709,42800.0
2013-05-17 11:05:00,55.55,55.55,55.48,55.5,159900.0,43.4709,43.4709,43.4162,43.4318,159900.0
2013-05-17 11:10:00,55.49,55.51,55.44,55.46,56600.0,43.424,43.4396,43.3849,43.4005,56600.0
2013-05-17 11:15:00,55.46,55.5,55.45,55.45,38600.0,43.4005,43.4318,43.3927,43.3927,38600.0
2013-05-17 11:20:00,55.46,55.46,55.36,55.45,30200.0,43.4005,43.4005,43.3223,43.3927,30200.0
2013-05-17 11:25:00,55.46,55.47,55.39,55.4,47600.0,43.4005,43.4083,43.3457,43.3536,47600.0
2013-05-17 11:30:00,55.4,55.45,55.37,55.39,52000.0,43.3536,43.3927,43.3301,43.3457,52000.0
2013-05-17 11:35:00,55.4,55.44,55.35,55.43,35300.0,43.3536,43.3849,43.3144,43.377,35300.0
2013-05-17 11:40:00,55.43,55.48,55.41,55.43,59700.0,43.377,43.4162,43.3614,43.377,59700.0
2013-05-17 11:45:00,55.43,55.49,55.43,55.47,40700.0,43.377,43.424,43.377,43.4083,40700.0
2013-05-17 11:50:00,55.47,55.49,55.44,55.46,37400.0,43.4083,43.424,43.3849,43.4005,37400.0
2013-05-17 11:55:00,55.46,55.53,55.46,55.52,41000.0,43.4005,43.4553,43.4005,43.4475,41000.0
2013-05-17 12:00:00,55.52,55.6,55.49,55.57,47500.0,43.4475,43.5101,43.424,43.4866,47500.0
2013-05-17 12:05:00,55.56,55.56,55.52,55.56,24300.0,43.4788,43.4788,43.4475,43.4788,24300.0
2013-05-17 12:10:00,55.55,55.59,55.55,55.58,20900.0,43.4709,43.5022,43.4709,43.4944,20900.0
2013-05-17 12:15:00,55.57,55.58,55.48,55.5,17800.0,43.4866,43.4944,43.4162,43.4318,17800.0
2013-05-17 12:20:00,55.5,55.53,55.49,55.5,22900.0,43.4318,43.4553,43.424,43.4318,22900.0
2013-05-17 12:25:00,55.5,55.53,55.49,55.51,23900.0,43.4318,43.4553,43.424,43.4396,23900.0
2013-05-17 12:30:00,55.52,55.53,55.47,55.52,32000.0,43.4475,43.4553,43.4083,43.4475,32000.0
2013-05-17 12:35:00,55.53,55.59,55.52,55.57,33700.0,43.4553,43.5022,43.4475,43.4866,33700.0
2013-05-17 12:40:00,55.56,55.57,55.52,55.56,12400.0,43.4788,43.4866,43.4475,43.4788,12400.0
2013-05-17 12:45:00,55.55,55.59,55.55,55.58,12700.0,43.4709,43.5022,43.4709,43.4944,12700.0
2013-05-17 12:50:00,55.58,55.58,55.49,55.54,23800.0,43.4944,43.4944,43.424,43.4631,23800.0
2013-05-17 12:55:00,55.54,55.55,55.49,55.49,21100.0,43.4631,43.4709,43.424,43.424,21100.0
2013-05-17 13:00:00,55.49,55.51,55.49,55.5,20300.0,43.424,43.4396,43.424,43.4318,20300.0
2013-05-17 13:05:00,55.5,55.57,55.49,55.5,31600.0,43.4318,43.4866,43.424,43.4318,31600.0
2013-05-17 13:10:00,55.51,55.55,55.51,55.55,9900.0,43.4396,43.4709,43.4396,43.4709,9900.0
2013-05-17 13:15:00,55.55,55.56,55.51,55.52,33900.0,43.4709,43.4788,43.4396,43.4475,33900.0
2013-05-17 13:20:00,55.52,55.58,55.52,55.56,30200.0,43.4475,43.4944,43.4475,43.4788,30200.0
2013-05-17 13:25:00,55.56,55.56,55.53,55.53,16100.0,43.4788,43.4788,43.4553,43.4553,16100.0
2013-05-17 13:30:00,55.53,55.58,55.52,55.56,17500.0,43.4553,43.4944,43.4475,43.4788,17500.0
2013-05-17 13:35:00,55.57,55.63,55.56,55.6,40200.0,43.4866,43.5336,43.4788,43.5101,40200.0
2013-05-17 13:40:00,55.59,55.64,55.58,55.63,12300.0,43.5022,43.5414,43.4944,43.5336,12300.0
2013-05-17 13:45:00,55.62,55.62,55.55,55.57,12500.0,43.5257,43.5257,43.4709,43.4866,12500.0
2013-05-17 13:50:00,55.56,55.57,55.54,55.55,11700.0,43.4788,43.4866,43.4631,43.4709,11700.0
2013-05-17 13:55:00,55.56,55.6,55.55,55.6,13100.0,43.4788,43.5101,43.4709,43.5101,13100.0
2013-05-17 14:00:00,55.6,55.63,55.59,55.62,13900.0,43.5101,43.5336,43.5022,43.5257,13900.0
2013-05-17 14:05:00,55.62,55.62,55.58,55.61,26000.0,43.5257,43.5257,43.4944,43.5179,26000.0
2013-05-17 14:10:00,55.61,55.67,55.61,55.65,22300.0,43.5179,43.5649,43.5179,43.5492,22300.0
2013-05-17 14:15:00,55.66,55.73,55.65,55.73,20600.0,43.557,43.6118,43.5492,43.6118,20600.0
2013-05-17 14:20:00,55.73,55.73,55.67,55.69,17200.0,43.6118,43.6118,43.5649,43.5805,17200.0
2013-05-17 14:25:00,55.7,55.75,55.7,55.72,24500.0,43.5883,43.6275,43.5883,43.604,24500.0
2013-05-17 14:30:00,55.73,55.74,55.69,55.7,23600.0,43.6118,43.6196,43.5805,43.5883,23600.0
2013-05-17 14:35:00,55.71,55.73,55.69,55.72,18300.0,43.5962,43.6118,43.5805,43.604,18300.0
2013-05-17 14:40:00,55.72,55.76,55.71,55.75,21800.0,43.604,43.6353,43.5962,43.6275,21800.0
2013-05-17 14:45:00,55.75,55.79,55.73,55.77,25000.0,43.6275,43.6588,43.6118,43.6431,25000.0
2013-05-17 14:50:00,55.78,55.83,55.78,55.79,31600.0,43.6509,43.6901,43.6509,43.6588,31600.0
2013-05-17 14:55:00,55.79,55.9,55.78,55.89,53600.0,43.6588,43.7448,43.6509,43.737,53600.0
2013-05-17 15:00:00,55.89,55.97,55.87,55.96,42000.0,43.737,43.7996,43.7214,43.7918,42000.0
2013-05-17 15:05:00,55.95,55.98,55.92,55.93,69300.0,43.784,43.8074,43.7605,43.7683,69300.0
2013-05-17 15:10:00,55.92,55.95,55.87,55.92,39500.0,43.7605,43.784,43.7214,43.7605,39500.0
2013-05-17 15:15:00,55.92,55.93,55.87,55.91,23800.0,43.7605,43.7683,43.7214,43.7527,23800.0
2013-05-17 15:20:00,55.91,56.0,55.91,56.0,58300.0,43.7527,43.8231,43.7527,43.8231,58300.0
2013-05-17 15:25:00,56.01,56.03,55.96,55.97,25800.0,43.8309,43.8466,43.7918,43.7996,25800.0
2013-05-17 15:30:00,55.96,56.0,55.95,55.96,38700.0,43.7918,43.8231,43.784,43.7918,38700.0
2013-05-17 15:35:00,55.95,55.99,55.94,55.97,38100.0,43.784,43.8153,43.7761,43.7996,38100.0
2013-05-17 15:40:00,55.96,55.97,55.92,55.94,46600.0,43.7918,43.7996,43.7605,43.7761,46600.0
2013-05-17 15:45:00,55.94,56.05,55.93,55.95,96500.0,43.7761,43.8622,43.7683,43.784,96500.0
2013-05-17 15:50:00,55.95,55.97,55.93,55.96,74200.0,43.784,43.7996,43.7683,43.7918,74200.0
2013-05-17 15:55:00,55.96,55.96,55.88,55.9,220300.0,43.7918,43.7918,43.7292,43.7448,220300.0
2013-05-20 09:30:00,55.9,55.92,55.78,55.89,59600.0,43.7448,43.7605,43.6509,43.737,59600.0
2013-05-20 09:35:00,55.89,55.9,55.75,55.77,37800.0,43.737,43.7448,43.6275,43.6431,37800.0
2013-05-20 09:40:00,55.77,55.8,55.68,55.74,35700.0,43.6431,43.6666,43.5727,43.6196,35700.0
2013-05-20 09:45:00,55.72,55.89,55.72,55.84,40400.0,43.604,43.737,43.604,43.6979,40400.0
2013-05-20 09:50:00,55.83,55.85,55.78,55.8,30100.0,43.6901,43.7057,43.6509,43.6666,30100.0
2013-05-20 09:55:00,55.8,55.84,55.69,55.81,49300.0,43.6666,43.6979,43.5805,43.6744,49300.0
2013-05-20 10:00:00,55.81,55.86,55.77,55.77,26300.0,43.6744,43.7135,43.6431,43.6431,26300.0
2013-05-20 10:05:00,55.78,55.92,55.76,55.89,43600.0,43.6509,43.7605,43.6353,43.737,43600.0
2013-05-20 10:10:00,55.89,55.91,55.85,55.9,14200.0,43.737,43.7527,43.7057,43.7448,14200.0
2013-05-20 10:15:00,55.9,55.93,55.88,55.93,19500.0,43.7448,43.7683,43.7292,43.7683,19500.0
2013-05-20 10:20:00,55.93,55.94,55.82,55.88,21200.0,43.7683,43.7761,43.6822,43.7292,21200.0
2013-05-20 10:25:00,55.88,55.92,55.88,55.88,26300.0,43.7292,43.7605,43.7292,43.7292,26300.0
2013-05-20 10:30:00,55.88,55.94,55.86,55.89,63900.0,43.7292,43.7761,43.7135,43.737,63900.0
2013-05-20 10:35:00,55.89,55.89,55.87,55.87,11600.0,43.737,43.737,43.7214,43.7214,11600.0
2013-05-20 10:40:00,55.87,55.93,55.82,55.86,47300.0,43.7214,43.7683,43.6822,43.7135,47300.0
2013-05-20 10:45:00,55.85,55.85,55.78,55.78,30400.0,43.7057,43.7057,43.6509,43.6509,30400.0
2013-05-20 10:50:00,55.78,55.78,55.71,55.75,27300.0,43.6509,43.6509,43.5962,43.6275,27300.0
2013-05-20 10:55:00,55.75,55.78,55.73,55.76,18900.0,43.6275,43.6509,43.6118,43.6353,18900.0
2013-05-20 11:00:00,55.77,55.81,55.76,55.79,13600.0,43.6431,43.6744,43.6353,43.6588,13600.0
2013-05-20 11:05:00,55.8,55.8,55.66,55.68,67900.0,43.6666,43.6666,43.557,43.5727,67900.0
2013-05-20 11:10:00,55.69,55.7,55.64,55.68,27100.0,43.5805,43.5883,43.5414,43.5727,27100.0
2013-05-20 11:15:00,55.68,55.72,55.67,55.71,22700.0,43.5727,43.604,43.5649,43.5962,22700.0
2013-05-20 11:20:00,55.71,55.73,55.69,55.69,23700.0,43.5962,43.6118,43.5805,43.5805,23700.0
2013-05-20 11:25:00,55.7,55.7,55.65,55.68,20800.0,43.5883,43.5883,43.5492,43.5727,20800.0
2013-05-20 11:30:00,55.68,55.72,55.68,55.71,21700.0,43.5727,43.604,43.5727,43.5962,21700.0
2013-05-20 11:35:00,55.71,55.73,55.69,55.72,18600.0,43.5962,43.6118,43.5805,43.604,18600.0
2013-05-20 11:40:00,55.72,55.78,55.72,55.75,17600.0,43.604,43.6509,43.604,43.6275,17600.0
2013-05-20 11:45:00,55.74,55.74,55.66,55.69,19800.0,43.6196,43.6196,43.557,43.5805,19800.0
2013-05-20 11:50:00,55.69,55.73,55.66,55.67,23500.0,43.5805,43.6118,43.557,43.5649,23500.0
2013-05-20 11:55:00,55.67,55.71,55.64,55.7,28400.0,43.5649,43.5962,43.5414,43.5883,28400.0
2013-05-20 12:00:00,55.69,55.76,55.69,55.69,33300.0,43.5805,43.6353,43.5805,43.5805,33300.0
2013-05-20 12:05:00,55.7,55.7,55.63,55.65,33700.0,43.5883,43.5883,43.5336,43.5492,33700.0
2013-05-20 12:10:00,55.64,55.71,55.62,55.64,62900.0,43.5414,43.5962,43.5257,43.5414,62900.0
2013-05-20 12:15:00,55.63,55.64,55.57,55.57,28100.0,43.5336,43.5414,43.4866,43.4866,28100.0
2013-05-20 12:20:00,55.58,55.61,55.58,55.6,20900.0,43.4944,43.5179,43.4944,43.5101,20900.0
2013-05-20 12:25:00,55.6,55.68,55.6,55.67,12500.0,43.5101,43.5727,43.5101,43.5649,12500.0
2013-05-20 12:30:00,55.66,55.67,55.63,55.64,12400.0,43.557,43.5649,43.5336,43.5414,12400.0
2013-05-20 12:35:00,55.63,55.64,55.58,55.6,24800.0,43.5336,43.5414,43.4944,43.5101,24800.0
2013-05-20 12:40:00,55.59,55.6,55.55,55.55,26700.0,43.5022,43.5101,43.4709,43.4709,26700.0
2013-05-20 12:45:00,55.55,55.55,55.5,55.51,59200.0,43.4709,43.4709,43.4318,43.4396,59200.0
2013-05-20 12:50:00,55.51,55.54,55.5,55.5,30800.0,43.4396,43.4631,43.4318,43.4318,30800.0
2013-05-20 12:55:00,55.5,55.52,55.48,55.5,44100.0,43.4318,43.4475,43.4162,43.4318,44100.0
2013-05-20 13:00:00,55.5,55.51,55.46,55.46,25600.0,43.4318,43.4396,43.4005,43.4005,25600.0
2013-05-20 13:05:00,55.47,55.51,55.47,55.49,21700.0,43.4083,43.4396,43.4083,43.424,21700.0
2013-05-20 13:10:00,55.5,55.5,55.45,55.48,40400.0,43.4318,43.4318,43.3927,43.4162,40400.0
2013-05-20 13:15:00,55.48,55.49,55.35,55.37,50800.0,43.4162,43.424,43.3144,43.3301,50800.0
2013-05-20 13:20:00,55.37,55.43,55.35,55.36,42800.0,43.3301,43.377,43.3144,43.3223,42800.0
2013-05-20 13:25:00,55.37,55.43,55.35,55.41,40600.0,43.3301,43.377,43.3144,43.3614,40600.0
2013-05-20 13:30:00,55.41,55.43,55.37,55.41,29000.0,43.3614,43.377,43.3301,43.3614,29000.0
2013-05-20 13:35:00,55.42,55.43,55.36,55.36,20400.0,43.3692,43.377,43.3223,43.3223,20400.0
2013-05-20 13:40:00,55.37,55.37,55.23,55.23,79300.0,43.3301,43.3301,43.2205,43.2205,79300.0
2013-05-20 13:45:00,55.23,55.23,55.19,55.21,107900.0,43.2205,43.2205,43.1892,43.2049,107900.0
2013-05-20 13:50:00,55.21,55.26,55.2,55.24,55200.0,43.2049,43.244,43.1971,43.2284,55200.0
2013-05-20 13:55:00,55.23,55.23,55.16,55.18,75500.0,43.2205,43.2205,43.1658,43.1814,75500.0
2013-05-20 14:00:00,55.18,55.18,55.08,55.09,63100.0,43.1814,43.1814,43.1031,43.111,63100.0
2013-05-20 14:05:00,55.09,55.21,55.09,55.21,37700.0,43.111,43.2049,43.111,43.2049,37700.0
2013-05-20 14:10:00,55.2,55.21,55.15,55.16,26300.0,43.1971,43.2049,43.1579,43.1658,26300.0
2013-05-20 14:15:00,55.16,55.17,55.05,55.05,66500.0,43.1658,43.1736,43.0797,43.0797,66500.0
2013-05-20 14:20:00,55.06,55.12,55.05,55.11,74800.0,43.0875,43.1344,43.0797,43.1266,74800.0
2013-05-20 14:25:00,55.1,55.12,55.06,55.12,34300.0,43.1188,43.1344,43.0875,43.1344,34300.0
2013-05-20 14:30:00,55.12,55.21,55.12,55.18,46300.0,43.1344,43.2049,43.1344,43.1814,46300.0
2013-05-20 14:35:00,55.18,55.2,55.13,55.13,31300.0,43.1814,43.1971,43.1423,43.1423,31300.0
2013-05-20 14:40:00,55.14,55.14,55.1,55.11,33400.0,43.1501,43.1501,43.1188,43.1266,33400.0
2013-05-20 14:45:00,55.1,55.12,55.06,55.1,30200.0,43.1188,43.1344,43.0875,43.1188,30200.0
2013-05-20 14:50:00,55.09,55.13,55.07,55.08,51000.0,43.111,43.1423,43.0953,43.1031,51000.0
2013-05-20 14:55:00,55.08,55.1,55.05,55.06,54100.0,43.1031,43.1188,43.0797,43.0875,54100.0
2013-05-20 15:00:00,55.07,55.11,55.01,55.1,71400.0,43.0953,43.1266,43.0484,43.1188,71400.0
2013-05-20 15:05:00,55.11,55.11,55.03,55.09,78100.0,43.1266,43.1266,43.064,43.111,78100.0
2013-05-20 15:10:00,55.08,55.08,55.01,55.01,65600.0,43.1031,43.1031,43.0484,43.0484,65600.0
2013-05-20 15:15:00,55.02,55.02,54.92,54.92,145300.0,43.0562,43.0562,42.9779,42.9779,145300.0
2013-05-20 15:20:00,54.92,55.0,54.9,54.99,59800.0,42.9779,43.0405,42.9623,43.0327,59800.0
2013-05-20 15:25:00,55.0,55.05,54.95,55.01,71300.0,43.0405,43.0797,43.0014,43.0484,71300.0
2013-05-20 15:30:00,55.01,55.03,54.96,54.96,68800.0,43.0484,43.064,43.0092,43.0092,68800.0
2013-05-20 15:35:00,54.96,54.97,54.88,54.89,138500.0,43.0092,43.0171,42.9466,42.9545,138500.0
2013-05-20 15:40:00,54.89,54.99,54.89,54.98,139000.0,42.9545,43.0327,42.9545,43.0249,139000.0
2013-05-20 15:45:00,54.98,55.03,54.9,55.03,148700.0,43.0249,43.064,42.9623,43.064,148700.0
2013-05-20 15:50:00,55.02,55.03,54.92,54.95,215300.0,43.0562,43.064,42.9779,43.0014,215300.0
2013-05-20 15:55:00,54.94,55.01,54.93,55.01,261700.0,42.9936,43.0484,42.9858,43.0484,261700.0
2013-05-21 09:30:00,55.07,55.43,55.04,55.34,93000.0,43.0953,43.377,43.0718,43.3066,93000.0
2013-05-21 09:35:00,55.38,55.38,55.16,55.25,25400.0,43.3379,43.3379,43.1658,43.2362,25400.0
2013-05-21 09:40:00,55.24,55.33,55.19,55.2,76100.0,43.2284,43.2988,43.1892,43.1971,76100.0
2013-05-21 09:45:00,55.2,55.23,55.15,55.16,62500.0,43.1971,43.2205,43.1579,43.1658,62500.0
2013-05-21 09:50:00,55.17,55.23,55.13,55.15,73100.0,43.1736,43.2205,43.1423,43.1579,73100.0
2013-05-21 09:55:00,55.14,55.16,55.06,55.09,33000.0,43.1501,43.1658,43.0875,43.111,33000.0
2013-05-21 10:00:00,55.09,55.14,55.07,55.09,32300.0,43.111,43.1501,43.0953,43.111,32300.0
2013-05-21 10:05:00,55.1,55.11,54.91,54.93,70700.0,43.1188,43.1266,42.9701,42.9858,70700.0
2013-05-21 10:10:00,54.92,54.93,54.74,54.74,114800.0,42.9779,42.9858,42.8371,42.8371,114800.0
2013-05-21 10:15:00,54.75,54.8,54.71,54.78,58400.0,42.8449,42.884,42.8136,42.8684,58400.0
2013-05-21 10:20:00,54.78,54.83,54.73,54.73,35800.0,42.8684,42.9075,42.8293,42.8293,35800.0
2013-05-21 10:25:00,54.73,54.84,54.67,54.84,30900.0,42.8293,42.9153,42.7823,42.9153,30900.0
2013-05-21 10:30:00,54.84,54.89,54.8,54.84,50900.0,42.9153,42.9545,42.884,42.9153,50900.0
2013-05-21 10:35:00,54.85,54.88,54.77,54.84,28800.0,42.9232,42.9466,42.8606,42.9153,28800.0
2013-05-21 10:40:00,54.84,54.89,54.82,54.83,39100.0,42.9153,42.9545,42.8997,42.9075,39100.0
2013-05-21 10:45:00,54.82,54.85,54.77,54.82,28500.0,42.8997,42.9232,42.8606,42.8997,28500.0
2013-05-21 10:50:00,54.82,54.83,54.7,54.7,46400.0,42.8997,42.9075,42.8058,42.8058,46400.0
2013-05-21 10:55:00,54.7,54.78,54.68,54.73,46700.0,42.8058,42.8684,42.7901,42.8293,46700.0
2013-05-21 11:00:00,54.71,54.74,54.66,54.7,62100.0,42.8136,42.8371,42.7745,42.8058,62100.0
2013-05-21 11:05:00,54.7,54.81,54.69,54.78,43100.0,42.8058,42.8919,42.7979,42.8684,43100.0
2013-05-21 11:10:00,54.78,54.78,54.68,54.72,59000.0,42.8684,42.8684,42.7901,42.8214,59000.0
2013-05-21 11:15:00,54.72,54.78,54.71,54.75,60700.0,42.8214,42.8684,42.8136,42.8449,60700.0
2013-05-21 11:20:00,54.75,54.75,54.68,54.71,59200.0,42.8449,42.8449,42.7901,42.8136,59200.0
2013-05-21 11:25:00,54.72,54.82,54.68,54.82,61500.0,42.8214,42.8997,42.7901,42.8997,61500.0
2013-05-21 11:30:00,54.82,54.94,54.82,54.92,52100.0,42.8997,42.9936,42.8997,42.9779,52100.0
2013-05-21 11:35:00,54.92,54.92,54.8,54.81,44900.0,42.9779,42.9779,42.884,42.8919,44900.0
2013-05-21 11:40:00,54.82,54.86,54.81,54.82,25500.0,42.8997,42.931,42.8919,42.8997,25500.0
2013-05-21 11:45:00,54.82,54.87,54.78,54.82,39500.0,42.8997,42.9388,42.8684,42.8997,39500.0
2013-05-21 11:50:00,54.82,54.9,54.82,54.89,11400.0,42.8997,42.9623,42.8997,42.9545,11400.0
2013-05-21 11:55:00,54.89,54.95,54.89,54.9,24700.0,42.9545,43.0014,42.9545,42.9623,24700.0
2013-05-21 12:00:00,54.9,54.99,54.89,54.98,28400.0,42.9623,43.0327,42.9545,43.0249,28400.0
2013-05-21 12:05:00,54.98,55.0,54.94,54.98,34000.0,43.0249,43.0405,42.9936,43.0249,34000.0
2013-05-21 12:10:00,54.97,54.98,54.94,54.97,9900.0,43.0171,43.0249,42.9936,43.0171,9900.0
2013-05-21 12:15:00,54.97,54.99,54.96,54.98,15500.0,43.0171,43.0327,43.0092,43.0249,15500.0
2013-05-21 12:20:00,54.98,55.01,54.98,55.0,22400.0,43.0249,43.0484,43.0249,43.0405,22400.0
2013-05-21 12:25:00,55.0,55.01,54.95,54.95,38100.0,43.0405,43.0484,43.0014,43.0014,38100.0
2013-05-21 12:30:00,54.94,54.96,54.94,54.95,17200.0,42.9936,43.0092,42.9936,43.0014,17200.0
2013-05-21 12:35:00,54.95,54.95,54.91,54.91,13100.0,43.0014,43.0014,42.9701,42.9701,13100.0
2013-05-21 12:40:00,54.91,54.91,54.89,54.91,31500.0,42.9701,42.9701,42.9545,42.9701,31500.0
2013-05-21 12:45:00,54.9,54.91,54.86,54.88,21600.0,42.9623,42.9701,42.931,42.9466,21600.0
2013-05-21 12:50:00,54.88,54.92,54.87,54.91,12400.0,42.9466,42.9779,42.9388,42.9701,12400.0
2013-05-21 12:55:00,54.92,54.94,54.88,54.93,29000.0,42.9779,42.9936,42.9466,42.9858,29000.0
2013-05-21 13:00:00,54.94,54.97,54.93,54.97,15500.0,42.9936,43.0171,42.9858,43.0171,15500.0
2013-05-21 13:05:00,54.97,55.07,54.97,55.03,63400.0,43.0171,43.0953,43.0171,43.064,63400.0
2013-05-21 13:10:00,55.03,55.05,55.0,55.03,29800.0,43.064,43.0797,43.0405,43.064,29800.0
2013-05-21 13:15:00,55.02,55.05,55.02,55.05,17500.0,43.0562,43.0797,43.0562,43.0797,17500.0
2013-05-21 13:20:00,55.05,55.05,54.99,55.05,25300.0,43.0797,43.0797,43.0327,43.0797,25300.0
2013-05-21 13:25:00,55.06,55.08,55.03,55.05,19600.0,43.0875,43.1031,43.064,43.0797,19600.0
2013-05-21 13:30:00,55.05,55.05,55.02,55.05,17100.0,43.0797,43.0797,43.0562,43.0797,17100.0
2013-05-21 13:35:00,55.05,55.09,55.05,55.05,31700.0,43.0797,43.111,43.0797,43.0797,31700.0
2013-05-21 13:40:00,55.05,55.08,55.04,55.04,21600.0,43.0797,43.1031,43.0718,43.0718,21600.0
2013-05-21 13:45:00,55.03,55.04,55.02,55.02,20800.0,43.064,43.0718,43.0562,43.0562,20800.0
2013-05-21 13:50:00,55.03,55.07,55.01,55.02,29100.0,43.064,43.0953,43.0484,43.0562,29100.0
2013-05-21 13:55:00,55.03,55.08,55.0,55.08,30000.0,43.064,43.1031,43.0405,43.1031,30000.0
2013-05-21 14:00:00,55.08,55.09,55.03,55.04,31900.0,43.1031,43.111,43.064,43.0718,31900.0
2013-05-21 14:05:00,55.04,55.05,55.0,55.03,37300.0,43.0718,43.0797,43.0405,43.064,37300.0
2013-05-21 14:10:00,55.03,55.05,55.0,55.01,23800.0,43.064,43.0797,43.0405,43.0484,23800.0
2013-05-21 14:15:00,55.01,55.16,55.01,55.15,86600.0,43.0484,43.1658,43.0484,43.1579,86600.0
2013-05-21 14:20:00,55.16,55.18,55.11,55.11,39000.0,43.1658,43.1814,43.1266,43.1266,39000.0
2013-05-21 14:25:00,55.12,55.21,55.08,55.08,61000.0,43.1344,43.2049,43.1031,43.1031,61000.0
2013-05-21 14:30:00,55.07,55.12,55.03,55.12,29000.0,43.0953,43.1344,43.064,43.1344,29000.0
2013-05-21 14:35:00,55.13,55.15,55.07,55.09,38400.0,43.1423,43.1579,43.0953,43.111,38400.0
2013-05-21 14:40:00,55.1,55.15,55.1,55.13,34000.0,43.1188,43.1579,43.1188,43.1423,34000.0
2013-05-21 14:45:00,55.13,55.15,55.06,55.11,59800.0,43.1423,43.1579,43.0875,43.1266,59800.0
2013-05-21 14:50:00,55.11,55.25,55.1,55.25,77800.0,43.1266,43.2362,43.1188,43.2362,77800.0
2013-05-21 14:55:00,55.25,55.27,55.23,55.25,61500.0,43.2362,43.2518,43.2205,43.2362,61500.0
2013-05-21 15:00:00,55.25,55.25,55.14,55.14,34500.0,43.2362,43.2362,43.1501,43.1501,34500.0
2013-05-21 15:05:00,55.14,55.15,55.1,55.14,41300.0,43.1501,43.1579,43.1188,43.1501,41300.0
2013-05-21 15:10:00,55.14,55.19,55.11,55.18,59000.0,43.1501,43.1892,43.1266,43.1814,59000.0
2013-05-21 15:15:00,55.17,55.18,55.11,55.13,44200.0,43.1736,43.1814,43.1266,43.1423,44200.0
2013-05-21 15:20:00,55.14,55.16,55.11,55.11,26900.0,43.1501,43.1658,43.1266,43.1266,26900.0
2013-05-21 15:25:00,55.11,55.16,55.11,55.11,32200.0,43.1266,43.1658,43.1266,43.1266,32200.0
2013-05-21 15:30:00,55.11,55.18,55.11,55.16,39700.0,43.1266,43.1814,43.1266,43.1658,39700.0
2013-05-21 15:35:00,55.16,55.16,55.14,55.16,33900.0,43.1658,43.1658,43.1501,43.1658,33900.0
2013-05-21 15:40:00,55.16,55.17,55.12,55.12,70500.0,43.1658,43.1736,43.1344,43.1344,70500.0
2013-05-21 15:45:00,55.12,55.14,55.08,55.12,75200.0,43.1344,43.1501,43.1031,43.1344,75200.0
2013-05-21 15:50:00,55.11,55.13,55.07,55.09,101700.0,43.1266,43.1423,43.0953,43.111,101700.0
2013-05-21 15:55:00,55.1,55.14,55.1,55.13,269300.0,43.1188,43.1501,43.1188,43.1423,269300.0
2013-05-22 09:30:00,55.26,55.75,55.26,55.73,189100.0,43.244,43.6275,43.244,43.6118,189100.0
2013-05-22 09:35:00,55.75,55.75,55.57,55.68,81300.0,43.6275,43.6275,43.4866,43.5727,81300.0
2013-05-22 09:40:00,55.68,55.79,55.67,55.74,102700.0,43.5727,43.6588,43.5649,43.6196,102700.0
2013-05-22 09:45:00,55.74,55.74,55.6,55.71,65600.0,43.6196,43.6196,43.5101,43.5962,65600.0
2013-05-22 09:50:00,55.72,55.73,55.62,55.65,40200.0,43.604,43.6118,43.5257,43.5492,40200.0
2013-05-22 09:55:00,55.65,55.68,55.59,55.62,63500.0,43.5492,43.5727,43.5022,43.5257,63500.0
2013-05-22 10:00:00,55.64,55.84,55.57,55.83,95000.0,43.5414,43.6979,43.4866,43.6901,95000.0
2013-05-22 10:05:00,55.81,55.84,55.73,55.79,67300.0,43.6744,43.6979,43.6118,43.6588,67300.0
2013-05-22 10:10:00,55.8,55.85,55.71,55.84,78000.0,43.6666,43.7057,43.5962,43.6979,78000.0
2013-05-22 10:15:00,55.84,55.85,55.77,55.84,73500.0,43.6979,43.7057,43.6431,43.6979,73500.0
2013-05-22 10:20:00,55.84,55.9,55.81,55.88,77300.0,43.6979,43.7448,43.6744,43.7292,77300.0
2013-05-22 10:25:00,55.86,56.06,55.83,55.99,73400.0,43.7135,43.8701,43.6901,43.8153,73400.0
2013-05-22 10:30:00,56.0,56.04,55.8,55.8,68200.0,43.8231,43.8544,43.6666,43.6666,68200.0
2013-05-22 10:35:00,55.8,55.8,55.5,55.58,69300.0,43.6666,43.6666,43.4318,43.4944,69300.0
2013-05-22 10:40:00,55.58,55.65,55.5,55.53,49900.0,43.4944,43.5492,43.4318,43.4553,49900.0
2013-05-22 10:45:00,55.53,55.53,55.36,55.39,48200.0,43.4553,43.4553,43.3223,43.3457,48200.0
2013-05-22 10:50:00,55.4,55.47,55.38,55.41,26200.0,43.3536,43.4083,43.3379,43.3614,26200.0
2013-05-22 10:55:00,55.41,55.43,55.34,55.37,53200.0,43.3614,43.377,43.3066,43.3301,53200.0
2013-05-22 11:00:00,55.35,55.44,55.32,55.41,70500.0,43.3144,43.3849,43.291,43.3614,70500.0
2013-05-22 11:05:00,55.41,55.44,55.33,55.41,94000.0,43.3614,43.3849,43.2988,43.3614,94000.0
2013-05-22 11:10:00,55.41,55.52,55.4,55.5,73700.0,43.3614,43.4475,43.3536,43.4318,73700.0
2013-05-22 11:15:00,55.5,55.5,55.43,55.48,40200.0,43.4318,43.4318,43.377,43.4162,40200.0
2013-05-22 11:20:00,55.48,55.54,55.48,55.49,29500.0,43.4162,43.4631,43.4162,43.424,29500.0
2013-05-22 11:25:00,55.49,55.52,55.4,55.52,36400.0,43.424,43.4475,43.3536,43.4475,36400.0
2013-05-22 11:30:00,55.52,55.55,55.45,55.49,38400.0,43.4475,43.4709,43.3927,43.424,38400.0
2013-05-22 11:35:00,55.5,55.6,55.5,55.57,40600.0,43.4318,43.5101,43.4318,43.4866,40600.0
2013-05-22 11:40:00,55.56,55.6,55.55,55.58,33800.0,43.4788,43.5101,43.4709,43.4944,33800.0
2013-05-22 11:45:00,55.57,55.7,55.57,55.7,45200.0,43.4866,43.5883,43.4866,43.5883,45200.0
2013-05-22 11:50:00,55.7,55.7,55.6,55.62,51400.0,43.5883,43.5883,43.5101,43.5257,51400.0
2013-05-22 11:55:00,55.62,55.62,55.56,55.56,26800.0,43.5257,43.5257,43.4788,43.4788,26800.0
2013-05-22 12:00:00,55.57,55.61,55.57,55.61,19400.0,43.4866,43.5179,43.4866,43.5179,19400.0
2013-05-22 12:05:00,55.61,55.61,55.57,55.57,22400.0,43.5179,43.5179,43.4866,43.4866,22400.0
2013-05-22 12:10:00,55.58,55.58,55.48,55.49,25100.0,43.4944,43.4944,43.4162,43.424,25100.0
2013-05-22 12:15:00,55.48,55.49,55.46,55.46,15000.0,43.4162,43.424,43.4005,43.4005,15000.0
2013-05-22 12:20:00,55.45,55.54,55.45,55.54,27700.0,43.3927,43.4631,43.3927,43.4631,27700.0
2013-05-22 12:25:00,55.54,55.55,55.46,55.5,51700.0,43.4631,43.4709,43.4005,43.4318,51700.0
2013-05-22 12:30:00,55.51,55.52,55.49,55.5,76800.0,43.4396,43.4475,43.424,43.4318,76800.0
2013-05-22 12:35:00,55.5,55.54,55.47,55.48,64600.0,43.4318,43.4631,43.4083,43.4162,64600.0
2013-05-22 12:40:00,55.49,55.51,55.47,55.5,39000.0,43.424,43.4396,43.4083,43.4318,39000.0
2013-05-22 12:45:00,55.5,55.51,55.47,55.47,20100.0,43.4318,43.4396,43.4083,43.4083,20100.0
2013-05-22 12:50:00,55.48,55.5,55.46,55.47,24100.0,43.4162,43.4318,43.4005,43.4083,24100.0
2013-05-22 12:55:00,55.48,55.53,55.47,55.52,41700.0,43.4162,43.4553,43.4083,43.4475,41700.0
2013-05-22 13:00:00,55.53,55.54,55.44,55.44,16800.0,43.4553,43.4631,43.3849,43.3849,16800.0
2013-05-22 13:05:00,55.43,55.45,55.39,55.41,25300.0,43.377,43.3927,43.3457,43.3614,25300.0
2013-05-22 13:10:00,55.41,55.41,55.34,55.35,26800.0,43.3614,43.3614,43.3066,43.3144,26800.0
2013-05-22 13:15:00,55.34,55.35,55.28,55.32,23200.0,43.3066,43.3144,43.2597,43.291,23200.0
2013-05-22 13:20:00,55.32,55.33,55.25,55.29,31600.0,43.291,43.2988,43.2362,43.2675,31600.0
2013-05-22 13:25:00,55.29,55.29,55.2,55.23,27100.0,43.2675,43.2675,43.1971,43.2205,27100.0
2013-05-22 13:30:00,55.21,55.22,55.12,55.14,29700.0,43.2049,43.2127,43.1344,43.1501,29700.0
2013-05-22 13:35:00,55.15,55.21,55.13,55.17,28100.0,43.1579,43.2049,43.1423,43.1736,28100.0
2013-05-22 13:40:00,55.18,55.2,55.03,55.06,50400.0,43.1814,43.1971,43.064,43.0875,50400.0
2013-05-22 13:45:00,55.07,55.13,55.03,55.13,40500.0,43.0953,43.1423,43.064,43.1423,40500.0
2013-05-22 13:50:00,55.14,55.19,55.13,55.17,18900.0,43.1501,43.1892,43.1423,43.1736,18900.0
2013-05-22 13:55:00,55.19,55.2,55.15,55.15,25200.0,43.1892,43.1971,43.1579,43.1579,25200.0
2013-05-22 14:00:00,55.14,55.24,55.0,55.01,105200.0,43.1501,43.2284,43.0405,43.0484,105200.0
2013-05-22 14:05:00,55.01,55.1,54.86,55.06,73900.0,43.0484,43.1188,42.931,43.0875,73900.0
2013-05-22 14:10:00,55.04,55.05,54.89,54.92,33700.0,43.0718,43.0797,42.9545,42.9779,33700.0
2013-05-22 14:15:00,54.92,55.07,54.9,55.07,37300.0,42.9779,43.0953,42.9623,43.0953,37300.0
2013-05-22 14:20:00,55.07,55.11,54.99,55.05,28600.0,43.0953,43.1266,43.0327,43.0797,28600.0
2013-05-22 14:25:00,55.06,55.07,54.91,54.99,31400.0,43.0875,43.0953,42.9701,43.0327,31400.0
2013-05-22 14:30:00,55.0,55.11,54.95,55.08,30200.0,43.0405,43.1266,43.0014,43.1031,30200.0
2013-05-22 14:35:00,55.1,55.1,54.84,55.0,70300.0,43.1188,43.1188,42.9153,43.0405,70300.0
2013-05-22 14:40:00,55.01,55.04,54.95,55.0,28000.0,43.0484,43.0718,43.0014,43.0405,28000.0
2013-05-22 14:45:00,54.99,55.05,54.99,55.02,37300.0,43.0327,43.0797,43.0327,43.0562,37300.0
2013-05-22 14:50:00,55.03,55.03,54.98,55.02,34200.0,43.064,43.064,43.0249,43.0562,34200.0
2013-05-22 14:55:00,55.02,55.04,54.96,54.96,46500.0,43.0562,43.0718,43.0092,43.0092,46500.0
2013-05-22 15:00:00,54.96,54.96,54.9,54.9,30000.0,43.0092,43.0092,42.9623,42.9623,30000.0
2013-05-22 15:05:00,54.9,54.92,54.85,54.9,52900.0,42.9623,42.9779,42.9232,42.9623,52900.0
2013-05-22 15:10:00,54.92,54.92,54.83,54.84,40100.0,42.9779,42.9779,42.9075,42.9153,40100.0
2013-05-22 15:15:00,54.84,54.87,54.78,54.79,50100.0,42.9153,42.9388,42.8684,42.8762,50100.0
2013-05-22 15:20:00,54.79,54.83,54.75,54.8,59400.0,42.8762,42.9075,42.8449,42.884,59400.0
2013-05-22 15:25:00,54.8,54.82,54.7,54.7,56700.0,42.884,42.8997,42.8058,42.8058,56700.0
2013-05-22 15:30:00,54.7,54.76,54.66,54.73,48000.0,42.8058,42.8527,42.7745,42.8293,48000.0
2013-05-22 15:35:00,54.72,54.76,54.66,54.71,49400.0,42.8214,42.8527,42.7745,42.8136,49400.0
2013-05-22 15:40:00,54.7,54.83,54.69,54.8,71400.0,42.8058,42.9075,42.7979,42.884,71400.0
2013-05-22 15:45:00,54.81,54.82,54.73,54.76,97800.0,42.8919,42.8997,42.8293,42.8527,97800.0
2013-05-22 15:50:00,54.77,54.9,54.76,54.84,91400.0,42.8606,42.9623,42.8527,42.9153,91400.0
2013-05-22 15:55:00,54.84,54.92,54.79,54.91,152600.0,42.9153,42.9779,42.8762,42.9701,152600.0
2013-05-23 09:30:00,54.67,55.15,54.63,55.12,172900.0,42.7823,43.1579,42.751,43.1344,172900.0
2013-05-23 09:35:00,55.13,55.24,55.02,55.23,110600.0,43.1423,43.2284,43.0562,43.2205,110600.0
2013-05-23 09:40:00,55.25,55.3,55.11,55.13,107300.0,43.2362,43.2753,43.1266,43.1423,107300.0
2013-05-23 09:45:00,55.11,55.12,54.93,54.97,95900.0,43.1266,43.1344,42.9858,43.0171,95900.0
2013-05-23 09:50:00,54.98,55.03,54.92,54.96,50500.0,43.0249,43.064,42.9779,43.0092,50500.0
2013-05-23 09:55:00,54.96,55.01,54.96,54.99,49100.0,43.0092,43.0484,43.0092,43.0327,49100.0
2013-05-23 10:00:00,54.99,55.05,54.88,55.02,77600.0,43.0327,43.0797,42.9466,43.0562,77600.0
2013-05-23 10:05:00,55.02,55.02,54.91,54.97,29600.0,43.0562,43.0562,42.9701,43.0171,29600.0
2013-05-23 10:10:00,54.96,55.06,54.95,55.0,80400.0,43.0092,43.0875,43.0014,43.0405,80400.0
2013-05-23 10:15:00,55.0,55.1,54.99,55.03,77000.0,43.0405,43.1188,43.0327,43.064,77000.0
2013-05-23 10:20:00,55.03,55.07,54.97,54.98,52800.0,43.064,43.0953,43.0171,43.0249,52800.0
2013-05-23 10:25:00,54.99,55.05,54.95,54.98,34300.0,43.0327,43.0797,43.0014,43.0249,34300.0
2013-05-23 10:30:00,54.99,55.02,54.95,54.99,53600.0,43.0327,43.0562,43.0014,43.0327,53600.0
2013-05-23 10:35:00,54.99,55.0,54.87,54.9,30100.0,43.0327,43.0405,42.9388,42.9623,30100.0
2013-05-23 10:40:00,54.91,54.92,54.77,54.78,31400.0,42.9701,42.9779,42.8606,42.8684,31400.0
2013-05-23 10:45:00,54.78,54.82,54.73,54.78,32500.0,42.8684,42.8997,42.8293,42.8684,32500.0
2013-05-23 10:50:00,54.78,54.85,54.78,54.82,26100.0,42.8684,42.9232,42.8684,42.8997,26100.0
2013-05-23 10:55:00,54.82,54.82,54.68,54.69,50800.0,42.8997,42.8997,42.7901,42.7979,50800.0
2013-05-23 11:00:00,54.7,54.77,54.7,54.76,32100.0,42.8058,42.8606,42.8058,42.8527,32100.0
2013-05-23 11:05:00,54.77,54.89,54.77,54.86,42400.0,42.8606,42.9545,42.8606,42.931,42400.0
2013-05-23 11:10:00,54.86,54.88,54.81,54.88,31500.0,42.931,42.9466,42.8919,42.9466,31500.0
2013-05-23 11:15:00,54.87,54.91,54.8,54.89,41200.0,42.9388,42.9701,42.884,42.9545,41200.0
2013-05-23 11:20:00,54.9,54.99,54.9,54.95,32300.0,42.9623,43.0327,42.9623,43.0014,32300.0
2013-05-23 11:25:00,54.95,54.97,54.73,54.74,52100.0,43.0014,43.0171,42.8293,42.8371,52100.0
2013-05-23 11:30:00,54.75,54.8,54.72,54.75,39800.0,42.8449,42.884,42.8214,42.8449,39800.0
2013-05-23 11:35:00,54.76,54.85,54.76,54.83,42800.0,42.8527,42.9232,42.8527,42.9075,42800.0
2013-05-23 11:40:00,54.83,54.83,54.69,54.72,45400.0,42.9075,42.9075,42.7979,42.8214,45400.0
2013-05-23 11:45:00,54.72,54.81,54.71,54.81,34900.0,42.8214,42.8919,42.8136,42.8919,34900.0
2013-05-23 11:50:00,54.81,54.85,54.78,54.82,41100.0,42.8919,42.9232,42.8684,42.8997,41100.0
2013-05-23 11:55:00,54.8,54.83,54.71,54.73,28000.0,42.884,42.9075,42.8136,42.8293,28000.0
2013-05-23 12:00:00,54.74,54.78,54.7,54.7,26900.0,42.8371,42.8684,42.8058,42.8058,26900.0
2013-05-23 12:05:00,54.71,54.81,54.71,54.77,23000.0,42.8136,42.8919,42.8136,42.8606,23000.0
2013-05-23 12:10:00,54.77,54.85,54.76,54.79,39000.0,42.8606,42.9232,42.8527,42.8762,39000.0
2013-05-23 12:15:00,54.79,54.83,54.74,54.81,23300.0,42.8762,42.9075,42.8371,42.8919,23300.0
2013-05-23 12:20:00,54.82,54.86,54.76,54.76,26300.0,42.8997,42.931,42.8527,42.8527,26300.0
2013-05-23 12:25:00,54.75,54.82,54.73,54.74,23800.0,42.8449,42.8997,42.8293,42.8371,23800.0
2013-05-23 12:30:00,54.73,54.8,54.69,54.79,36800.0,42.8293,42.884,42.7979,42.8762,36800.0
2013-05-23 12:35:00,54.78,54.79,54.67,54.68,17300.0,42.8684,42.8762,42.7823,42.7901,17300.0
2013-05-23 12:40:00,54.68,54.69,54.66,54.67,22500.0,42.7901,42.7979,42.7745,42.7823,22500.0
2013-05-23 12:45:00,54.69,54.75,54.69,54.73,21800.0,42.7979,42.8449,42.7979,42.8293,21800.0
2013-05-23 12:50:00,54.72,54.75,54.69,54.75,25900.0,42.8214,42.8449,42.7979,42.8449,25900.0
2013-05-23 12:55:00,54.75,54.77,54.72,54.73,19800.0,42.8449,42.8606,42.8214,42.8293,19800.0
2013-05-23 13:00:00,54.74,54.76,54.73,54.74,17000.0,42.8371,42.8527,42.8293,42.8371,17000.0
2013-05-23 13:05:00,54.74,54.77,54.67,54.71,24200.0,42.8371,42.8606,42.7823,42.8136,24200.0
2013-05-23 13:10:00,54.7,54.73,54.67,54.73,18400.0,42.8058,42.8293,42.7823,42.8293,18400.0
2013-05-23 13:15:00,54.73,54.73,54.67,54.69,14000.0,42.8293,42.8293,42.7823,42.7979,14000.0
2013-05-23 13:20:00,54.67,54.68,54.57,54.62,42000.0,42.7823,42.7901,42.704,42.7432,42000.0
2013-05-23 13:25:00,54.61,54.62,54.55,54.57,25800.0,42.7353,42.7432,42.6884,42.704,25800.0
2013-05-23 13:30:00,54.58,54.67,54.58,54.64,15500.0,42.7119,42.7823,42.7119,42.7588,15500.0
2013-05-23 13:35:00,54.65,54.71,54.65,54.69,16700.0,42.7666,42.8136,42.7666,42.7979,16700.0
2013-05-23 13:40:00,54.69,54.69,54.55,54.6,40100.0,42.7979,42.7979,42.6884,42.7275,40100.0
2013-05-23 13:45:00,54.6,54.6,54.51,54.59,30200.0,42.7275,42.7275,42.6571,42.7197,30200.0
2013-05-23 13:50:00,54.6,54.61,54.56,54.56,28800.0,42.7275,42.7353,42.6962,42.6962,28800.0
2013-05-23 13:55:00,54.57,54.75,54.57,54.74,39300.0,42.704,42.8449,42.704,42.8371,39300.0
2013-05-23 14:00:00,54.71,54.73,54.66,54.66,39500.0,42.8136,42.8293,42.7745,42.7745,39500.0
2013-05-23 14:05:00,54.66,54.8,54.66,54.78,47300.0,42.7745,42.884,42.7745,42.8684,47300.0
2013-05-23 14:10:00,54.78,54.81,54.76,54.77,22900.0,42.8684,42.8919,42.8527,42.8606,22900.0
2013-05-23 14:15:00,54.78,54.83,54.76,54.81,42500.0,42.8684,42.9075,42.8527,42.8919,42500.0
2013-05-23 14:20:00,54.82,54.83,54.78,54.8,16000.0,42.8997,42.9075,42.8684,42.884,16000.0
2013-05-23 14:25:00,54.8,54.83,54.75,54.77,22400.0,42.884,42.9075,42.8449,42.8606,22400.0
2013-05-23 14:30:00,54.76,54.76,54.64,54.64,20500.0,42.8527,42.8527,42.7588,42.7588,20500.0
2013-05-23 14:35:00,54.65,54.71,54.64,54.7,22100.0,42.7666,42.8136,42.7588,42.8058,22100.0
2013-05-23 14:40:00,54.7,54.88,54.7,54.86,31300.0,42.8058,42.9466,42.8058,42.931,31300.0
2013-05-23 14:45:00,54.86,54.89,54.78,54.89,31100.0,42.931,42.9545,42.8684,42.9545,31100.0
2013-05-23 14:50:00,54.89,54.9,54.79,54.79,35600.0,42.9545,42.9623,42.8762,42.8762,35600.0
2013-05-23 14:55:00,54.79,54.88,54.79,54.84,15100.0,42.8762,42.9466,42.8762,42.9153,15100.0
2013-05-23 15:00:00,54.84,54.89,54.82,54.82,28300.0,42.9153,42.9545,42.8997,42.8997,28300.0
2013-05-23 15:05:00,54.82,54.88,54.78,54.83,23300.0,42.8997,42.9466,42.8684,42.9075,23300.0
2013-05-23 15:10:00,54.84,54.94,54.83,54.88,54200.0,42.9153,42.9936,42.9075,42.9466,54200.0
2013-05-23 15:15:00,54.87,54.91,54.75,54.79,51300.0,42.9388,42.9701,42.8449,42.8762,51300.0
2013-05-23 15:20:00,54.79,54.83,54.75,54.75,34300.0,42.8762,42.9075,42.8449,42.8449,34300.0
2013-05-23 15:25:00,54.75,54.87,54.71,54.84,29400.0,42.8449,42.9388,42.8136,42.9153,29400.0
2013-05-23 15:30:00,54.84,54.88,54.78,54.78,49100.0,42.9153,42.9466,42.8684,42.8684,49100.0
2013-05-23 15:35:00,54.78,54.82,54.72,54.75,60900.0,42.8684,42.8997,42.8214,42.8449,60900.0
2013-05-23 15:40:00,54.75,54.85,54.75,54.77,60000.0,42.8449,42.9232,42.8449,42.8606,60000.0
2013-05-23 15:45:00,54.76,54.82,54.7,54.7,70300.0,42.8527,42.8997,42.8058,42.8058,70300.0
2013-05-23 15:50:00,54.7,54.83,54.69,54.81,99800.0,42.8058,42.9075,42.7979,42.8919,99800.0
2013-05-23 15:55:00,54.8,54.87,54.71,54.74,248500.0,42.884,42.9388,42.8136,42.8371,248500.0
2013-05-24 09:30:00,54.5,54.5,54.11,54.22,156300.0,42.6493,42.6493,42.3441,42.4301,156300.0
2013-05-24 09:35:00,54.18,54.26,54.1,54.25,77000.0,42.3988,42.4615,42.3362,42.4536,77000.0
2013-05-24 09:40:00,54.25,54.37,54.17,54.23,38000.0,42.4536,42.5475,42.391,42.438,38000.0
2013-05-24 09:45:00,54.26,54.45,54.18,54.21,43200.0,42.4615,42.6101,42.3988,42.4223,43200.0
2013-05-24 09:50:00,54.21,54.29,54.09,54.17,93900.0,42.4223,42.4849,42.3284,42.391,93900.0
2013-05-24 09:55:00,54.17,54.18,54.04,54.06,88200.0,42.391,42.3988,42.2893,42.3049,88200.0
2013-05-24 10:00:00,54.06,54.11,53.96,53.97,170200.0,42.3049,42.3441,42.2267,42.2345,170200.0
2013-05-24 10:05:00,53.96,54.18,53.95,54.17,48700.0,42.2267,42.3988,42.2189,42.391,48700.0
2013-05-24 10:10:00,54.16,54.17,54.0,54.05,99200.0,42.3832,42.391,42.258,42.2971,99200.0
2013-05-24 10:15:00,54.05,54.12,53.98,54.12,49600.0,42.2971,42.3519,42.2423,42.3519,49600.0
2013-05-24 10:20:00,54.12,54.17,54.07,54.08,67500.0,42.3519,42.391,42.3128,42.3206,67500.0
2013-05-24 10:25:00,54.08,54.08,54.01,54.07,57600.0,42.3206,42.3206,42.2658,42.3128,57600.0
2013-05-24 10:30:00,54.08,54.11,53.98,54.0,74900.0,42.3206,42.3441,42.2423,42.258,74900.0
2013-05-24 10:35:00,54.01,54.01,53.96,53.97,59000.0,42.2658,42.2658,42.2267,42.2345,59000.0
2013-05-24 10:40:00,53.96,54.05,53.96,54.0,83300.0,42.2267,42.2971,42.2267,42.258,83300.0
2013-05-24 10:45:00,54.0,54.04,53.91,53.93,102900.0,42.258,42.2893,42.1876,42.2032,102900.0
2013-05-24 10:50:00,53.92,54.09,53.92,54.08,62800.0,42.1954,42.3284,42.1954,42.3206,62800.0
2013-05-24 10:55:00,54.08,54.16,54.06,54.15,49800.0,42.3206,42.3832,42.3049,42.3754,49800.0
2013-05-24 11:00:00,54.16,54.32,54.13,54.32,57500.0,42.3832,42.5084,42.3597,42.5084,57500.0
2013-05-24 11:05:00,54.33,54.45,54.33,54.43,79300.0,42.5162,42.6101,42.5162,42.5945,79300.0
2013-05-24 11:10:00,54.43,54.46,54.37,54.4,39100.0,42.5945,42.618,42.5475,42.571,39100.0
2013-05-24 11:15:00,54.4,54.43,54.26,54.26,34200.0,42.571,42.5945,42.4615,42.4615,34200.0
2013-05-24 11:20:00,54.26,54.3,54.21,54.22,28600.0,42.4615,42.4928,42.4223,42.4301,28600.0
2013-05-24 11:25:00,54.21,54.37,54.21,54.3,19700.0,42.4223,42.5475,42.4223,42.4928,19700.0
2013-05-24 11:30:00,54.29,54.3,54.25,54.27,16000.0,42.4849,42.4928,42.4536,42.4693,16000.0
2013-05-24 11:35:00,54.28,54.36,54.27,54.34,15800.0,42.4771,42.5397,42.4693,42.5241,15800.0
2013-05-24 11:40:00,54.35,54.37,54.27,54.31,46700.0,42.5319,42.5475,42.4693,42.5006,46700.0
2013-05-24 11:45:00,54.31,54.4,54.28,54.34,21600.0,42.5006,42.571,42.4771,42.5241,21600.0
2013-05-24 11:50:00,54.32,54.35,54.28,54.28,12300.0,42.5084,42.5319,42.4771,42.4771,12300.0
2013-05-24 11:55:00,54.3,54.32,54.28,54.31,16800.0,42.4928,42.5084,42.4771,42.5006,16800.0
2013-05-24 12:00:00,54.32,54.38,54.32,54.35,16600.0,42.5084,42.5554,42.5084,42.5319,16600.0
2013-05-24 12:05:00,54.35,54.44,54.35,54.38,36600.0,42.5319,42.6023,42.5319,42.5554,36600.0
2013-05-24 12:10:00,54.39,54.4,54.32,54.33,16100.0,42.5632,42.571,42.5084,42.5162,16100.0
2013-05-24 12:15:00,54.33,54.36,54.31,54.35,23400.0,42.5162,42.5397,42.5006,42.5319,23400.0
2013-05-24 12:20:00,54.34,54.35,54.26,54.26,26300.0,42.5241,42.5319,42.4615,42.4615,26300.0
2013-05-24 12:25:00,54.26,54.27,54.17,54.23,40500.0,42.4615,42.4693,42.391,42.438,40500.0
2013-05-24 12:30:00,54.22,54.23,54.14,54.16,48000.0,42.4301,42.438,42.3675,42.3832,48000.0
2013-05-24 12:35:00,54.17,54.18,54.08,54.12,34000.0,42.391,42.3988,42.3206,42.3519,34000.0
2013-05-24 12:40:00,54.12,54.22,54.12,54.2,23000.0,42.3519,42.4301,42.3519,42.4145,23000.0
2013-05-24 12:45:00,54.19,54.28,54.19,54.27,15800.0,42.4067,42.4771,42.4067,42.4693,15800.0
2013-05-24 12:50:00,54.26,54.26,54.22,54.23,15500.0,42.4615,42.4615,42.4301,42.438,15500.0
2013-05-24 12:55:00,54.21,54.22,54.12,54.13,20500.0,42.4223,42.4301,42.3519,42.3597,20500.0
2013-05-24 13:00:00,54.13,54.2,54.13,54.15,33600.0,42.3597,42.4145,42.3597,42.3754,33600.0
2013-05-24 13:05:00,54.15,54.22,54.14,54.22,26800.0,42.3754,42.4301,42.3675,42.4301,26800.0
2013-05-24 13:10:00,54.21,54.22,54.15,54.16,24700.0,42.4223,42.4301,42.3754,42.3832,24700.0
2013-05-24 13:15:00,54.16,54.25,54.16,54.23,26200.0,42.3832,42.4536,42.3832,42.438,26200.0
2013-05-24 13:20:00,54.22,54.24,54.18,54.21,28500.0,42.4301,42.4458,42.3988,42.4223,28500.0
2013-05-24 13:25:00,54.21,54.26,54.18,54.25,28200.0,42.4223,42.4615,42.3988,42.4536,28200.0
2013-05-24 13:30:00,54.25,54.29,54.22,54.26,31500.0,42.4536,42.4849,42.4301,42.4615,31500.0
2013-05-24 13:35:00,54.27,54.28,54.2,54.21,22300.0,42.4693,42.4771,42.4145,42.4223,22300.0
2013-05-24 13:40:00,54.21,54.23,54.2,54.23,29000.0,42.4223,42.438,42.4145,42.438,29000.0
2013-05-24 13:45:00,54.23,54.28,54.23,54.27,17700.0,42.438,42.4771,42.438,42.4693,17700.0
2013-05-24 13:50:00,54.26,54.27,54.19,54.24,36800.0,42.4615,42.4693,42.4067,42.4458,36800.0
2013-05-24 13:55:00,54.24,54.28,54.22,54.23,28400.0,42.4458,42.4771,42.4301,42.438,28400.0
2013-05-24 14:00:00,54.23,54.27,54.18,54.27,37100.0,42.438,42.4693,42.3988,42.4693,37100.0
2013-05-24 14:05:00,54.27,54.27,54.2,54.21,29300.0,42.4693,42.4693,42.4145,42.4223,29300.0
2013-05-24 14:10:00,54.22,54.29,54.16,54.29,44300.0,42.4301,42.4849,42.3832,42.4849,44300.0
2013-05-24 14:15:00,54.28,54.31,54.25,54.29,38000.0,42.4771,42.5006,42.4536,42.4849,38000.0
2013-05-24 14:20:00,54.29,54.29,54.23,54.24,21100.0,42.4849,42.4849,42.438,42.4458,21100.0
2013-05-24 14:25:00,54.25,54.25,54.22,54.22,28600.0,42.4536,42.4536,42.4301,42.4301,28600.0
2013-05-24 14:30:00,54.22,54.24,54.18,54.19,46900.0,42.4301,42.4458,42.3988,42.4067,46900.0
2013-05-24 14:35:00,54.18,54.25,54.18,54.24,39100.0,42.3988,42.4536,42.3988,42.4458,39100.0
2013-05-24 14:40:00,54.24,54.27,54.18,54.23,55500.0,42.4458,42.4693,42.3988,42.438,55500.0
2013-05-24 14:45:00,54.23,54.23,54.13,54.13,48300.0,42.438,42.438,42.3597,42.3597,48300.0
2013-05-24 14:50:00,54.13,54.16,54.12,54.12,63900.0,42.3597,42.3832,42.3519,42.3519,63900.0
2013-05-24 14:55:00,54.12,54.16,54.07,54.12,75300.0,42.3519,42.3832,42.3128,42.3519,75300.0
2013-05-24 15:00:00,54.13,54.14,54.09,54.13,79400.0,42.3597,42.3675,42.3284,42.3597,79400.0
2013-05-24 15:05:00,54.12,54.14,54.09,54.13,94100.0,42.3519,42.3675,42.3284,42.3597,94100.0
2013-05-24 15:10:00,54.13,54.14,54.07,54.1,76000.0,42.3597,42.3675,42.3128,42.3362,76000.0
2013-05-24 15:15:00,54.1,54.12,54.04,54.04,97400.0,42.3362,42.3519,42.2893,42.2893,97400.0
2013-05-24 15:20:00,54.05,54.12,54.02,54.02,67300.0,42.2971,42.3519,42.2736,42.2736,67300.0
2013-05-24 15:25:00,54.01,54.07,54.01,54.03,80400.0,42.2658,42.3128,42.2658,42.2815,80400.0
2013-05-24 15:30:00,54.03,54.04,53.91,53.95,135000.0,42.2815,42.2893,42.1876,42.2189,135000.0
2013-05-24 15:35:00,53.95,53.96,53.89,53.9,143100.0,42.2189,42.2267,42.1719,42.1797,143100.0
2013-05-24 15:40:00,53.91,53.96,53.89,53.94,123500.0,42.1876,42.2267,42.1719,42.211,123500.0
2013-05-24 15:45:00,53.95,53.98,53.93,53.94,182900.0,42.2189,42.2423,42.2032,42.211,182900.0
2013-05-24 15:50:00,53.94,54.03,53.9,54.03,143000.0,42.211,42.2815,42.1797,42.2815,143000.0
2013-05-24 15:55:00,54.02,54.13,54.01,54.13,268000.0,42.2736,42.3597,42.2658,42.3597,268000.0
2013-05-28 09:30:00,54.71,55.19,54.71,55.13,236900.0,42.8136,43.1892,42.8136,43.1423,236900.0
2013-05-28 09:35:00,55.18,55.18,55.04,55.09,88300.0,43.1814,43.1814,43.0718,43.111,88300.0
2013-05-28 09:40:00,55.09,55.11,55.05,55.07,82100.0,43.111,43.1266,43.0797,43.0953,82100.0
2013-05-28 09:45:00,55.07,55.11,55.01,55.03,69400.0,43.0953,43.1266,43.0484,43.064,69400.0
2013-05-28 09:50:00,55.03,55.06,54.96,55.05,61000.0,43.064,43.0875,43.0092,43.0797,61000.0
2013-05-28 09:55:00,55.06,55.07,54.95,55.03,112900.0,43.0875,43.0953,43.0014,43.064,112900.0
2013-05-28 10:00:00,55.07,55.09,54.97,54.98,146500.0,43.0953,43.111,43.0171,43.0249,146500.0
2013-05-28 10:05:00,54.97,55.01,54.95,55.0,72700.0,43.0171,43.0484,43.0014,43.0405,72700.0
2013-05-28 10:10:00,54.99,55.0,54.91,54.91,48000.0,43.0327,43.0405,42.9701,42.9701,48000.0
2013-05-28 10:15:00,54.91,55.04,54.9,55.0,70700.0,42.9701,43.0718,42.9623,43.0405,70700.0
2013-05-28 10:20:00,55.01,55.01,54.93,54.94,51500.0,43.0484,43.0484,42.9858,42.9936,51500.0
2013-05-28 10:25:00,54.95,54.98,54.94,54.97,32600.0,43.0014,43.0249,42.9936,43.0171,32600.0
2013-05-28 10:30:00,54.97,55.02,54.96,54.99,73800.0,43.0171,43.0562,43.0092,43.0327,73800.0
2013-05-28 10:35:00,54.99,55.06,54.99,55.04,64200.0,43.0327,43.0875,43.0327,43.0718,64200.0
2013-05-28 10:40:00,55.04,55.08,54.97,54.99,91000.0,43.0718,43.1031,43.0171,43.0327,91000.0
2013-05-28 10:45:00,54.99,55.01,54.98,55.0,51700.0,43.0327,43.0484,43.0249,43.0405,51700.0
2013-05-28 10:50:00,55.0,55.01,54.96,55.0,33700.0,43.0405,43.0484,43.0092,43.0405,33700.0
2013-05-28 10:55:00,55.0,55.0,54.86,54.9,34500.0,43.0405,43.0405,42.931,42.9623,34500.0
2013-05-28 11:00:00,54.91,54.93,54.81,54.84,32200.0,42.9701,42.9858,42.8919,42.9153,32200.0
2013-05-28 11:05:00,54.84,54.88,54.81,54.86,34700.0,42.9153,42.9466,42.8919,42.931,34700.0
2013-05-28 11:10:00,54.84,54.85,54.78,54.79,47200.0,42.9153,42.9232,42.8684,42.8762,47200.0
2013-05-28 11:15:00,54.8,54.82,54.78,54.79,20300.0,42.884,42.8997,42.8684,42.8762,20300.0
2013-05-28 11:20:00,54.79,54.82,54.75,54.78,39200.0,42.8762,42.8997,42.8449,42.8684,39200.0
2013-05-28 11:25:00,54.8,54.83,54.78,54.8,48000.0,42.884,42.9075,42.8684,42.884,48000.0
2013-05-28 11:30:00,54.8,54.81,54.71,54.78,70200.0,42.884,42.8919,42.8136,42.8684,70200.0
2013-05-28 11:35:00,54.77,54.77,54.63,54.65,42400.0,42.8606,42.8606,42.751,42.7666,42400.0
2013-05-28 11:40:00,54.66,54.7,54.6,54.66,24800.0,42.7745,42.8058,42.7275,42.7745,24800.0
2013-05-28 11:45:00,54.65,54.67,54.59,54.67,37800.0,42.7666,42.7823,42.7197,42.7823,37800.0
2013-05-28 11:50:00,54.67,54.78,54.66,54.77,29200.0,42.7823,42.8684,42.7745,42.8606,29200.0
2013-05-28 11:55:00,54.77,54.78,54.63,54.63,26100.0,42.8606,42.8684,42.751,42.751,26100.0
2013-05-28 12:00:00,54.63,54.64,54.57,54.6,25200.0,42.751,42.7588,42.704,42.7275,25200.0
2013-05-28 12:05:00,54.59,54.6,54.57,54.59,24100.0,42.7197,42.7275,42.704,42.7197,24100.0
2013-05-28 12:10:00,54.6,54.61,54.53,54.56,35600.0,42.7275,42.7353,42.6727,42.6962,35600.0
2013-05-28 12:15:00,54.55,54.6,54.54,54.6,14600.0,42.6884,42.7275,42.6806,42.7275,14600.0
2013-05-28 12:20:00,54.59,54.65,54.59,54.64,19700.0,42.7197,42.7666,42.7197,42.7588,19700.0
2013-05-28 12:25:00,54.64,54.67,54.62,54.66,21500.0,42.7588,42.7823,42.7432,42.7745,21500.0
2013-05-28 12:30:00,54.66,54.68,54.61,54.68,34600.0,42.7745,42.7901,42.7353,42.7901,34600.0
2013-05-28 12:35:00,54.67,54.69,54.61,54.64,34300.0,42.7823,42.7979,42.7353,42.7588,34300.0
2013-05-28 12:40:00,54.65,54.71,54.63,54.7,36900.0,42.7666,42.8136,42.751,42.8058,36900.0
2013-05-28 12:45:00,54.69,54.71,54.66,54.66,11600.0,42.7979,42.8136,42.7745,42.7745,11600.0
2013-05-28 12:50:00,54.67,54.69,54.66,54.66,14400.0,42.7823,42.7979,42.7745,42.7745,14400.0
2013-05-28 12:55:00,54.67,54.74,54.65,54.73,82300.0,42.7823,42.8371,42.7666,42.8293,82300.0
2013-05-28 13:00:00,54.72,54.79,54.71,54.77,19700.0,42.8214,42.8762,42.8136,42.8606,19700.0
2013-05-28 13:05:00,54.77,54.78,54.71,54.72,13000.0,42.8606,42.8684,42.8136,42.8214,13000.0
2013-05-28 13:10:00,54.72,54.74,54.7,54.72,14700.0,42.8214,42.8371,42.8058,42.8214,14700.0
2013-05-28 13:15:00,54.7,54.75,54.69,54.72,14800.0,42.8058,42.8449,42.7979,42.8214,14800.0
2013-05-28 13:20:00,54.72,54.73,54.66,54.66,20200.0,42.8214,42.8293,42.7745,42.7745,20200.0
2013-05-28 13:25:00,54.64,54.65,54.56,54.57,28800.0,42.7588,42.7666,42.6962,42.704,28800.0
2013-05-28 13:30:00,54.57,54.57,54.43,54.45,45900.0,42.704,42.704,42.5945,42.6101,45900.0
2013-05-28 13:35:00,54.46,54.53,54.46,54.49,36300.0,42.618,42.6727,42.618,42.6414,36300.0
2013-05-28 13:40:00,54.51,54.52,54.45,54.45,45100.0,42.6571,42.6649,42.6101,42.6101,45100.0
2013-05-28 13:45:00,54.46,54.52,54.44,54.49,17400.0,42.618,42.6649,42.6023,42.6414,17400.0
2013-05-28 13:50:00,54.48,54.48,54.44,54.44,20800.0,42.6336,42.6336,42.6023,42.6023,20800.0
2013-05-28 13:55:00,54.44,54.5,54.38,54.45,25900.0,42.6023,42.6493,42.5554,42.6101,25900.0
2013-05-28 14:00:00,54.44,54.45,54.35,54.38,31500.0,42.6023,42.6101,42.5319,42.5554,31500.0
2013-05-28 14:05:00,54.39,54.48,54.38,54.48,20700.0,42.5632,42.6336,42.5554,42.6336,20700.0
2013-05-28 14:10:00,54.48,54.48,54.35,54.35,37900.0,42.6336,42.6336,42.5319,42.5319,37900.0
2013-05-28 14:15:00,54.35,54.49,54.35,54.47,31400.0,42.5319,42.6414,42.5319,42.6258,31400.0
2013-05-28 14:20:00,54.47,54.47,54.41,54.44,21300.0,42.6258,42.6258,42.5788,42.6023,21300.0
2013-05-28 14:25:00,54.43,54.47,54.39,54.44,18100.0,42.5945,42.6258,42.5632,42.6023,18100.0
2013-05-28 14:30:00,54.44,54.47,54.4,54.41,17500.0,42.6023,42.6258,42.571,42.5788,17500.0
2013-05-28 14:35:00,54.39,54.44,54.33,54.33,15300.0,42.5632,42.6023,42.5162,42.5162,15300.0
2013-05-28 14:40:00,54.32,54.43,54.32,54.4,26000.0,42.5084,42.5945,42.5084,42.571,26000.0
2013-05-28 14:45:00,54.41,54.5,54.41,54.48,25400.0,42.5788,42.6493,42.5788,42.6336,25400.0
2013-05-28 14:50:00,54.48,54.56,54.48,54.52,27100.0,42.6336,42.6962,42.6336,42.6649,27100.0
2013-05-28 14:55:00,54.51,54.54,54.48,54.49,24300.0,42.6571,42.6806,42.6336,42.6414,24300.0
2013-05-28 15:00:00,54.48,54.53,54.45,54.53,35700.0,42.6336,42.6727,42.6101,42.6727,35700.0
2013-05-28 15:05:00,54.52,54.55,54.5,54.5,28000.0,42.6649,42.6884,42.6493,42.6493,28000.0
2013-05-28 15:10:00,54.51,54.54,54.46,54.51,38600.0,42.6571,42.6806,42.618,42.6571,38600.0
2013-05-28 15:15:00,54.51,54.59,54.5,54.57,37100.0,42.6571,42.7197,42.6493,42.704,37100.0
2013-05-28 15:20:00,54.56,54.6,54.54,54.57,49700.0,42.6962,42.7275,42.6806,42.704,49700.0
2013-05-28 15:25:00,54.57,54.59,54.53,54.55,65700.0,42.704,42.7197,42.6727,42.6884,65700.0
2013-05-28 15:30:00,54.55,54.68,54.54,54.66,51700.0,42.6884,42.7901,42.6806,42.7745,51700.0
2013-05-28 15:35:00,54.66,54.72,54.65,54.7,44900.0,42.7745,42.8214,42.7666,42.8058,44900.0
2013-05-28 15:40:00,54.7,54.75,54.63,54.64,63600.0,42.8058,42.8449,42.751,42.7588,63600.0
2013-05-28 15:45:00,54.63,54.66,54.55,54.62,98100.0,42.751,42.7745,42.6884,42.7432,98100.0
2013-05-28 15:50:00,54.63,54.64,54.56,54.57,99100.0,42.751,42.7588,42.6962,42.704,99100.0
2013-05-28 15:55:00,54.57,54.61,54.54,54.54,272700.0,42.704,42.7353,42.6806,42.6806,272700.0
2013-05-29 09:30:00,54.24,54.36,54.12,54.3,98900.0,42.4458,42.5397,42.3519,42.4928,98900.0
2013-05-29 09:35:00,54.24,54.36,54.2,54.28,27100.0,42.4458,42.5397,42.4145,42.4771,27100.0
2013-05-29 09:40:00,54.27,54.34,54.16,54.34,40100.0,42.4693,42.5241,42.3832,42.5241,40100.0
2013-05-29 09:45:00,54.3,54.3,54.05,54.12,91100.0,42.4928,42.4928,42.2971,42.3519,91100.0
2013-05-29 09:50:00,54.12,54.13,54.04,54.1,57200.0,42.3519,42.3597,42.2893,42.3362,57200.0
2013-05-29 09:55:00,54.1,54.14,54.0,54.0,43500.0,42.3362,42.3675,42.258,42.258,43500.0
2013-05-29 10:00:00,54.0,54.12,53.95,54.09,40400.0,42.258,42.3519,42.2189,42.3284,40400.0
2013-05-29 10:05:00,54.1,54.11,53.98,54.02,41400.0,42.3362,42.3441,42.2423,42.2736,41400.0
2013-05-29 10:10:00,54.02,54.06,53.97,53.99,47900.0,42.2736,42.3049,42.2345,42.2502,47900.0
2013-05-29 10:15:00,53.98,54.01,53.92,53.96,28700.0,42.2423,42.2658,42.1954,42.2267,28700.0
2013-05-29 10:20:00,53.95,53.95,53.7,53.76,130700.0,42.2189,42.2189,42.0232,42.0702,130700.0
2013-05-29 10:25:00,53.76,53.76,53.62,53.66,63100.0,42.0702,42.0702,41.9606,41.9919,63100.0
2013-05-29 10:30:00,53.65,53.77,53.65,53.71,56900.0,41.9841,42.078,41.9841,42.031,56900.0
2013-05-29 10:35:00,53.7,53.79,53.69,53.7,56300.0,42.0232,42.0936,42.0154,42.0232,56300.0
2013-05-29 10:40:00,53.7,53.76,53.51,53.55,113100.0,42.0232,42.0702,41.8745,41.9058,113100.0
2013-05-29 10:45:00,53.54,53.55,53.44,53.5,116200.0,41.898,41.9058,41.8198,41.8667,116200.0
2013-05-29 10:50:00,53.51,53.57,53.47,53.52,65400.0,41.8745,41.9215,41.8432,41.8824,65400.0
2013-05-29 10:55:00,53.52,53.55,53.47,53.47,70800.0,41.8824,41.9058,41.8432,41.8432,70800.0
2013-05-29 11:00:00,53.48,53.56,53.45,53.55,73500.0,41.8511,41.9137,41.8276,41.9058,73500.0
2013-05-29 11:05:00,53.54,53.63,53.53,53.63,73200.0,41.898,41.9684,41.8902,41.9684,73200.0
2013-05-29 11:10:00,53.63,53.7,53.62,53.67,35900.0,41.9684,42.0232,41.9606,41.9997,35900.0
2013-05-29 11:15:00,53.66,53.69,53.57,53.65,47200.0,41.9919,42.0154,41.9215,41.9841,47200.0
2013-05-29 11:20:00,53.66,53.78,53.64,53.72,72400.0,41.9919,42.0858,41.9763,42.0389,72400.0
2013-05-29 11:25:00,53.72,53.72,53.64,53.65,41000.0,42.0389,42.0389,41.9763,41.9841,41000.0
2013-05-29 11:30:00,53.65,53.75,53.63,53.63,77100.0,41.9841,42.0623,41.9684,41.9684,77100.0
2013-05-29 11:35:00,53.63,53.87,53.63,53.83,46900.0,41.9684,42.1563,41.9684,42.125,46900.0
2013-05-29 11:40:00,53.83,53.83,53.78,53.81,33700.0,42.125,42.125,42.0858,42.1093,33700.0
2013-05-29 11:45:00,53.82,53.93,53.82,53.88,46500.0,42.1171,42.2032,42.1171,42.1641,46500.0
2013-05-29 11:50:00,53.87,53.93,53.81,53.81,40200.0,42.1563,42.2032,42.1093,42.1093,40200.0
2013-05-29 11:55:00,53.82,53.94,53.81,53.91,25300.0,42.1171,42.211,42.1093,42.1876,25300.0
2013-05-29 12:00:00,53.9,53.93,53.86,53.89,36900.0,42.1797,42.2032,42.1484,42.1719,36900.0
2013-05-29 12:05:00,53.89,53.89,53.76,53.76,36800.0,42.1719,42.1719,42.0702,42.0702,36800.0
2013-05-29 12:10:00,53.75,53.83,53.75,53.81,19500.0,42.0623,42.125,42.0623,42.1093,19500.0
2013-05-29 12:15:00,53.81,53.92,53.8,53.91,27100.0,42.1093,42.1954,42.1015,42.1876,27100.0
2013-05-29 12:20:00,53.89,53.9,53.79,53.79,27400.0,42.1719,42.1797,42.0936,42.0936,27400.0
2013-05-29 12:25:00,53.8,53.8,53.69,53.7,43200.0,42.1015,42.1015,42.0154,42.0232,43200.0
2013-05-29 12:30:00,53.7,53.72,53.62,53.62,34100.0,42.0232,42.0389,41.9606,41.9606,34100.0
2013-05-29 12:35:00,53.63,53.69,53.6,53.67,25100.0,41.9684,42.0154,41.945,41.9997,25100.0
2013-05-29 12:40:00,53.67,53.76,53.66,53.73,22800.0,41.9997,42.0702,41.9919,42.0467,22800.0
2013-05-29 12:45:00,53.73,53.74,53.6,53.61,28800.0,42.0467,42.0545,41.945,41.9528,28800.0
2013-05-29 12:50:00,53.62,53.66,53.55,53.57,21100.0,41.9606,41.9919,41.9058,41.9215,21100.0
2013-05-29 12:55:00,53.57,53.6,53.53,53.53,16300.0,41.9215,41.945,41.8902,41.8902,16300.0
2013-05-29 13:00:00,53.53,53.57,53.52,53.56,50600.0,41.8902,41.9215,41.8824,41.9137,50600.0
2013-05-29 13:05:00,53.58,53.61,53.54,53.58,20600.0,41.9293,41.9528,41.898,41.9293,20600.0
2013-05-29 13:10:00,53.59,53.59,53.52,53.56,19500.0,41.9371,41.9371,41.8824,41.9137,19500.0
2013-05-29 13:15:00,53.55,53.63,53.54,53.62,23500.0,41.9058,41.9684,41.898,41.9606,23500.0
2013-05-29 13:20:00,53.62,53.66,53.61,53.65,21100.0,41.9606,41.9919,41.9528,41.9841,21100.0
2013-05-29 13:25:00,53.66,53.78,53.64,53.78,36700.0,41.9919,42.0858,41.9763,42.0858,36700.0
2013-05-29 13:30:00,53.78,53.79,53.64,53.66,32900.0,42.0858,42.0936,41.9763,41.9919,32900.0
2013-05-29 13:35:00,53.66,53.75,53.66,53.75,39400.0,41.9919,42.0623,41.9919,42.0623,39400.0
2013-05-29 13:40:00,53.76,53.79,53.71,53.75,33900.0,42.0702,42.0936,42.031,42.0623,33900.0
2013-05-29 13:45:00,53.74,53.81,53.74,53.78,52700.0,42.0545,42.1093,42.0545,42.0858,52700.0
2013-05-29 13:50:00,53.77,53.81,53.75,53.77,21800.0,42.078,42.1093,42.0623,42.078,21800.0
2013-05-29 13:55:00,53.77,53.85,53.75,53.82,32900.0,42.078,42.1406,42.0623,42.1171,32900.0
2013-05-29 14:00:00,53.81,53.85,53.78,53.83,27000.0,42.1093,42.1406,42.0858,42.125,27000.0
2013-05-29 14:05:00,53.84,53.9,53.82,53.86,27300.0,42.1328,42.1797,42.1171,42.1484,27300.0
2013-05-29 14:10:00,53.85,53.91,53.84,53.84,25700.0,42.1406,42.1876,42.1328,42.1328,25700.0
2013-05-29 14:15:00,53.85,53.88,53.83,53.87,19600.0,42.1406,42.1641,42.125,42.1563,19600.0
2013-05-29 14:20:00,53.86,53.92,53.85,53.87,29600.0,42.1484,42.1954,42.1406,42.1563,29600.0
2013-05-29 14:25:00,53.86,53.87,53.83,53.84,26700.0,42.1484,42.1563,42.125,42.1328,26700.0
2013-05-29 14:30:00,53.83,53.87,53.82,53.82,32800.0,42.125,42.1563,42.1171,42.1171,32800.0
2013-05-29 14:35:00,53.82,53.92,53.81,53.86,35400.0,42.1171,42.1954,42.1093,42.1484,35400.0
2013-05-29 14:40:00,53.85,53.94,53.79,53.92,32600.0,42.1406,42.211,42.0936,42.1954,32600.0
2013-05-29 14:45:00,53.93,53.98,53.9,53.91,41700.0,42.2032,42.2423,42.1797,42.1876,41700.0
2013-05-29 14:50:00,53.92,53.95,53.87,53.94,46000.0,42.1954,42.2189,42.1563,42.211,46000.0
2013-05-29 14:55:00,53.94,53.97,53.81,53.81,32700.0,42.211,42.2345,42.1093,42.1093,32700.0
2013-05-29 15:00:00,53.82,53.85,53.75,53.84,71500.0,42.1171,42.1406,42.0623,42.1328,71500.0
2013-05-29 15:05:00,53.83,53.87,53.78,53.86,32000.0,42.125,42.1563,42.0858,42.1484,32000.0
2013-05-29 15:10:00,53.87,53.96,53.86,53.9,37800.0,42.1563,42.2267,42.1484,42.1797,37800.0
2013-05-29 15:15:00,53.9,53.91,53.85,53.87,23600.0,42.1797,42.1876,42.1406,42.1563,23600.0
2013-05-29 15:20:00,53.87,53.98,53.85,53.95,43200.0,42.1563,42.2423,42.1406,42.2189,43200.0
2013-05-29 15:25:00,53.94,53.95,53.85,53.9,31500.0,42.211,42.2189,42.1406,42.1797,31500.0
2013-05-29 15:30:00,53.9,53.91,53.84,53.88,52800.0,42.1797,42.1876,42.1328,42.1641,52800.0
2013-05-29 15:35:00,53.89,53.89,53.78,53.8,71200.0,42.1719,42.1719,42.0858,42.1015,71200.0
2013-05-29 15:40:00,53.8,53.82,53.73,53.78,81600.0,42.1015,42.1171,42.0467,42.0858,81600.0
2013-05-29 15:45:00,53.77,53.79,53.7,53.78,119500.0,42.078,42.0936,42.0232,42.0858,119500.0
2013-05-29 15:50:00,53.78,53.78,53.68,53.73,98400.0,42.0858,42.0858,42.0076,42.0467,98400.0
2013-05-29 15:55:00,53.74,53.8,53.69,53.76,143000.0,42.0545,42.1015,42.0154,42.0702,143000.0
2013-05-30 09:30:00,53.93,54.1,53.79,53.96,116000.0,42.2032,42.3362,42.0936,42.2267,116000.0
2013-05-30 09:35:00,53.93,54.08,53.9,53.93,32100.0,42.2032,42.3206,42.1797,42.2032,32100.0
2013-05-30 09:40:00,53.98,54.0,53.85,53.85,23300.0,42.2423,42.258,42.1406,42.1406,23300.0
2013-05-30 09:45:00,53.85,54.03,53.81,53.93,92700.0,42.1406,42.2815,42.1093,42.2032,92700.0
2013-05-30 09:50:00,53.94,54.11,53.93,54.08,59700.0,42.211,42.3441,42.2032,42.3206,59700.0
2013-05-30 09:55:00,54.07,54.11,54.02,54.1,37200.0,42.3128,42.3441,42.2736,42.3362,37200.0
2013-05-30 10:00:00,54.09,54.21,54.08,54.11,59800.0,42.3284,42.4223,42.3206,42.3441,59800.0
2013-05-30 10:05:00,54.11,54.11,54.02,54.04,45500.0,42.3441,42.3441,42.2736,42.2893,45500.0
2013-05-30 10:10:00,54.04,54.11,54.02,54.05,86900.0,42.2893,42.3441,42.2736,42.2971,86900.0
2013-05-30 10:15:00,54.07,54.13,53.95,54.03,54600.0,42.3128,42.3597,42.2189,42.2815,54600.0
2013-05-30 10:20:00,54.03,54.13,54.03,54.07,57200.0,42.2815,42.3597,42.2815,42.3128,57200.0
2013-05-30 10:25:00,54.06,54.19,54.06,54.16,72200.0,42.3049,42.4067,42.3049,42.3832,72200.0
2013-05-30 10:30:00,54.16,54.26,54.14,54.14,56200.0,42.3832,42.4615,42.3675,42.3675,56200.0
2013-05-30 10:35:00,54.14,54.24,54.14,54.24,18200.0,42.3675,42.4458,42.3675,42.4458,18200.0
2013-05-30 10:40:00,54.24,54.33,54.23,54.3,62100.0,42.4458,42.5162,42.438,42.4928,62100.0
2013-05-30 10:45:00,54.3,54.3,54.13,54.18,37400.0,42.4928,42.4928,42.3597,42.3988,37400.0
2013-05-30 10:50:00,54.18,54.18,54.13,54.16,34300.0,42.3988,42.3988,42.3597,42.3832,34300.0
2013-05-30 10:55:00,54.16,54.17,54.09,54.17,29300.0,42.3832,42.391,42.3284,42.391,29300.0
2013-05-30 11:00:00,54.17,54.26,54.16,54.22,33500.0,42.391,42.4615,42.3832,42.4301,33500.0
2013-05-30 11:05:00,54.21,54.23,54.17,54.2,31300.0,42.4223,42.438,42.391,42.4145,31300.0
2013-05-30 11:10:00,54.19,54.24,54.19,54.19,33900.0,42.4067,42.4458,42.4067,42.4067,33900.0
2013-05-30 11:15:00,54.2,54.25,54.14,54.17,60300.0,42.4145,42.4536,42.3675,42.391,60300.0
2013-05-30 11:20:00,54.17,54.26,54.17,54.26,31000.0,42.391,42.4615,42.391,42.4615,31000.0
2013-05-30 11:25:00,54.26,54.35,54.24,54.35,67600.0,42.4615,42.5319,42.4458,42.5319,67600.0
2013-05-30 11:30:00,54.34,54.41,54.34,54.39,52000.0,42.5241,42.5788,42.5241,42.5632,52000.0
2013-05-30 11:35:00,54.38,54.47,54.37,54.46,78700.0,42.5554,42.6258,42.5475,42.618,78700.0
2013-05-30 11:40:00,54.46,54.51,54.44,54.49,67200.0,42.618,42.6571,42.6023,42.6414,67200.0
2013-05-30 11:45:00,54.49,54.52,54.46,54.49,74700.0,42.6414,42.6649,42.618,42.6414,74700.0
2013-05-30 11:50:00,54.48,54.56,54.48,54.5,66900.0,42.6336,42.6962,42.6336,42.6493,66900.0
2013-05-30 11:55:00,54.51,54.53,54.46,54.52,43100.0,42.6571,42.6727,42.618,42.6649,43100.0
2013-05-30 12:00:00,54.51,54.62,54.51,54.54,40600.0,42.6571,42.7432,42.6571,42.6806,40600.0
2013-05-30 12:05:00,54.54,54.55,54.42,54.42,28200.0,42.6806,42.6884,42.5867,42.5867,28200.0
2013-05-30 12:10:00,54.42,54.42,54.36,54.39,45100.0,42.5867,42.5867,42.5397,42.5632,45100.0
2013-05-30 12:15:00,54.39,54.41,54.33,54.4,36800.0,42.5632,42.5788,42.5162,42.571,36800.0
2013-05-30 12:20:00,54.4,54.41,54.36,54.39,20700.0,42.571,42.5788,42.5397,42.5632,20700.0
2013-05-30 12:25:00,54.38,54.39,54.28,54.29,41600.0,42.5554,42.5632,42.4771,42.4849,41600.0
2013-05-30 12:30:00,54.29,54.29,54.24,54.29,54100.0,42.4849,42.4849,42.4458,42.4849,54100.0
2013-05-30 12:35:00,54.29,54.29,54.22,54.24,31700.0,42.4849,42.4849,42.4301,42.4458,31700.0
2013-05-30 12:40:00,54.23,54.28,54.2,54.26,45800.0,42.438,42.4771,42.4145,42.4615,45800.0
2013-05-30 12:45:00,54.25,54.25,54.14,54.15,55800.0,42.4536,42.4536,42.3675,42.3754,55800.0
2013-05-30 12:50:00,54.15,54.16,54.1,54.11,28800.0,42.3754,42.3832,42.3362,42.3441,28800.0
2013-05-30 12:55:00,54.11,54.13,54.09,54.12,40800.0,42.3441,42.3597,42.3284,42.3519,40800.0
2013-05-30 13:00:00,54.13,54.17,54.1,54.11,38900.0,42.3597,42.391,42.3362,42.3441,38900.0
2013-05-30 13:05:00,54.1,54.13,54.05,54.11,44400.0,42.3362,42.3597,42.2971,42.3441,44400.0
2013-05-30 13:10:00,54.1,54.17,54.07,54.15,47300.0,42.3362,42.391,42.3128,42.3754,47300.0
2013-05-30 13:15:00,54.15,54.23,54.15,54.17,39800.0,42.3754,42.438,42.3754,42.391,39800.0
2013-05-30 13:20:00,54.18,54.24,54.16,54.23,36000.0,42.3988,42.4458,42.3832,42.438,36000.0
2013-05-30 13:25:00,54.23,54.28,54.22,54.28,26400.0,42.438,42.4771,42.4301,42.4771,26400.0
2013-05-30 13:30:00,54.28,54.3,54.24,54.28,37900.0,42.4771,42.4928,42.4458,42.4771,37900.0
2013-05-30 13:35:00,54.28,54.28,54.2,54.25,35400.0,42.4771,42.4771,42.4145,42.4536,35400.0
2013-05-30 13:40:00,54.25,54.25,54.16,54.17,44800.0,42.4536,42.4536,42.3832,42.391,44800.0
2013-05-30 13:45:00,54.16,54.19,54.11,54.19,39300.0,42.3832,42.4067,42.3441,42.4067,39300.0
2013-05-30 13:50:00,54.19,54.24,54.16,54.23,39300.0,42.4067,42.4458,42.3832,42.438,39300.0
2013-05-30 13:55:00,54.23,54.23,54.19,54.19,19400.0,42.438,42.438,42.4067,42.4067,19400.0
2013-05-30 14:00:00,54.2,54.24,54.2,54.23,33500.0,42.4145,42.4458,42.4145,42.438,33500.0
2013-05-30 14:05:00,54.22,54.27,54.15,54.17,71300.0,42.4301,42.4693,42.3754,42.391,71300.0
2013-05-30 14:10:00,54.16,54.21,54.15,54.16,27200.0,42.3832,42.4223,42.3754,42.3832,27200.0
2013-05-30 14:15:00,54.16,54.28,54.16,54.23,41700.0,42.3832,42.4771,42.3832,42.438,41700.0
2013-05-30 14:20:00,54.23,54.29,54.23,54.27,29500.0,42.438,42.4849,42.438,42.4693,29500.0
2013-05-30 14:25:00,54.27,54.3,54.23,54.3,29200.0,42.4693,42.4928,42.438,42.4928,29200.0
2013-05-30 14:30:00,54.3,54.3,54.23,54.23,31400.0,42.4928,42.4928,42.438,42.438,31400.0
2013-05-30 14:35:00,54.23,54.24,54.13,54.16,35100.0,42.438,42.4458,42.3597,42.3832,35100.0
2013-05-30 14:40:00,54.16,54.23,54.13,54.22,34900.0,42.3832,42.438,42.3597,42.4301,34900.0
2013-05-30 14:45:00,54.22,54.28,54.2,54.27,33400.0,42.4301,42.4771,42.4145,42.4693,33400.0
2013-05-30 14:50:00,54.27,54.29,54.26,54.28,30400.0,42.4693,42.4849,42.4615,42.4771,30400.0
2013-05-30 14:55:00,54.28,54.3,54.25,54.25,27500.0,42.4771,42.4928,42.4536,42.4536,27500.0
2013-05-30 15:00:00,54.25,54.26,54.21,54.24,32600.0,42.4536,42.4615,42.4223,42.4458,32600.0
2013-05-30 15:05:00,54.24,54.27,54.2,54.2,36400.0,42.4458,42.4693,42.4145,42.4145,36400.0
2013-05-30 15:10:00,54.2,54.24,54.19,54.21,36800.0,42.4145,42.4458,42.4067,42.4223,36800.0
2013-05-30 15:15:00,54.2,54.23,54.2,54.2,29600.0,42.4145,42.438,42.4145,42.4145,29600.0
2013-05-30 15:20:00,54.21,54.23,54.15,54.16,66500.0,42.4223,42.438,42.3754,42.3832,66500.0
2013-05-30 15:25:00,54.16,54.19,54.13,54.14,70900.0,42.3832,42.4067,42.3597,42.3675,70900.0
2013-05-30 15:30:00,54.13,54.14,54.07,54.08,58900.0,42.3597,42.3675,42.3128,42.3206,58900.0
2013-05-30 15:35:00,54.08,54.16,54.08,54.16,72800.0,42.3206,42.3832,42.3206,42.3832,72800.0
2013-05-30 15:40:00,54.16,54.18,54.11,54.15,64400.0,42.3832,42.3988,42.3441,42.3754,64400.0
2013-05-30 15:45:00,54.15,54.2,54.09,54.13,123800.0,42.3754,42.4145,42.3284,42.3597,123800.0
2013-05-30 15:50:00,54.12,54.13,54.05,54.06,118700.0,42.3519,42.3597,42.2971,42.3049,118700.0
2013-05-30 15:55:00,54.07,54.1,54.03,54.07,252800.0,42.3128,42.3362,42.2815,42.3128,252800.0
2013-05-31 09:30:00,53.95,53.96,53.8,53.93,71900.0,42.2189,42.2267,42.1015,42.2032,71900.0
2013-05-31 09:35:00,53.94,53.96,53.81,53.9,40600.0,42.211,42.2267,42.1093,42.1797,40600.0
2013-05-31 09:40:00,53.93,54.05,53.89,53.94,52900.0,42.2032,42.2971,42.1719,42.211,52900.0
2013-05-31 09:45:00,53.93,54.02,53.91,54.02,29200.0,42.2032,42.2736,42.1876,42.2736,29200.0
2013-05-31 09:50:00,54.02,54.06,53.94,53.97,23400.0,42.2736,42.3049,42.211,42.2345,23400.0
2013-05-31 09:55:00,53.98,53.99,53.8,53.8,25400.0,42.2423,42.2502,42.1015,42.1015,25400.0
2013-05-31 10:00:00,53.84,53.89,53.81,53.85,46600.0,42.1328,42.1719,42.1093,42.1406,46600.0
2013-05-31 10:05:00,53.84,53.9,53.65,53.66,55900.0,42.1328,42.1797,41.9841,41.9919,55900.0
2013-05-31 10:10:00,53.67,53.67,53.58,53.59,63800.0,41.9997,41.9997,41.9293,41.9371,63800.0
2013-05-31 10:15:00,53.59,53.59,53.54,53.59,48000.0,41.9371,41.9371,41.898,41.9371,48000.0
2013-05-31 10:20:00,53.58,53.61,53.54,53.56,54500.0,41.9293,41.9528,41.898,41.9137,54500.0
2013-05-31 10:25:00,53.56,53.67,53.56,53.66,28900.0,41.9137,41.9997,41.9137,41.9919,28900.0
2013-05-31 10:30:00,53.66,53.76,53.65,53.73,28400.0,41.9919,42.0702,41.9841,42.0467,28400.0
2013-05-31 10:35:00,53.74,53.88,53.73,53.86,26900.0,42.0545,42.1641,42.0467,42.1484,26900.0
2013-05-31 10:40:00,53.86,53.87,53.74,53.75,19800.0,42.1484,42.1563,42.0545,42.0623,19800.0
2013-05-31 10:45:00,53.75,53.81,53.73,53.75,23400.0,42.0623,42.1093,42.0467,42.0623,23400.0
2013-05-31 10:50:00,53.75,53.8,53.71,53.71,19700.0,42.0623,42.1015,42.031,42.031,19700.0
2013-05-31 10:55:00,53.73,53.74,53.67,53.72,19300.0,42.0467,42.0545,41.9997,42.0389,19300.0
2013-05-31 11:00:00,53.72,53.8,53.7,53.8,22000.0,42.0389,42.1015,42.0232,42.1015,22000.0
2013-05-31 11:05:00,53.8,53.93,53.78,53.92,33500.0,42.1015,42.2032,42.0858,42.1954,33500.0
2013-05-31 11:10:00,53.91,54.0,53.9,53.94,44700.0,42.1876,42.258,42.1797,42.211,44700.0
2013-05-31 11:15:00,53.94,54.0,53.93,53.94,52200.0,42.211,42.258,42.2032,42.211,52200.0
2013-05-31 11:20:00,53.94,53.97,53.94,53.94,23100.0,42.211,42.2345,42.211,42.211,23100.0
2013-05-31 11:25:00,53.94,53.94,53.86,53.86,26800.0,42.211,42.211,42.1484,42.1484,26800.0
2013-05-31 11:30:00,53.86,53.89,53.81,53.81,26600.0,42.1484,42.1719,42.1093,42.1093,26600.0
2013-05-31 11:35:00,53.8,53.8,53.75,53.76,27500.0,42.1015,42.1015,42.0623,42.0702,27500.0
2013-05-31 11:40:00,53.76,53.76,53.7,53.76,18900.0,42.0702,42.0702,42.0232,42.0702,18900.0
2013-05-31 11:45:00,53.76,53.81,53.73,53.74,12000.0,42.0702,42.1093,42.0467,42.0545,12000.0
2013-05-31 11:50:00,53.74,53.82,53.72,53.77,20100.0,42.0545,42.1171,42.0389,42.078,20100.0
2013-05-31 11:55:00,53.76,53.8,53.72,53.75,24600.0,42.0702,42.1015,42.0389,42.0623,24600.0
2013-05-31 12:00:00,53.74,53.74,53.66,53.71,25400.0,42.0545,42.0545,41.9919,42.031,25400.0
2013-05-31 12:05:00,53.7,53.77,53.7,53.76,62200.0,42.0232,42.078,42.0232,42.0702,62200.0
2013-05-31 12:10:00,53.77,53.83,53.76,53.78,52800.0,42.078,42.125,42.0702,42.0858,52800.0
2013-05-31 12:15:00,53.78,53.79,53.69,53.75,16400.0,42.0858,42.0936,42.0154,42.0623,16400.0
2013-05-31 12:20:00,53.75,53.78,53.7,53.78,15600.0,42.0623,42.0858,42.0232,42.0858,15600.0
2013-05-31 12:25:00,53.8,53.82,53.76,53.82,14500.0,42.1015,42.1171,42.0702,42.1171,14500.0
2013-05-31 12:30:00,53.82,53.82,53.74,53.78,9100.0,42.1171,42.1171,42.0545,42.0858,9100.0
2013-05-31 12:35:00,53.79,53.81,53.78,53.8,7100.0,42.0936,42.1093,42.0858,42.1015,7100.0
2013-05-31 12:40:00,53.8,53.8,53.75,53.77,17400.0,42.1015,42.1015,42.0623,42.078,17400.0
2013-05-31 12:45:00,53.77,53.79,53.75,53.76,15100.0,42.078,42.0936,42.0623,42.0702,15100.0
2013-05-31 12:50:00,53.76,53.77,53.72,53.74,18800.0,42.0702,42.078,42.0389,42.0545,18800.0
2013-05-31 12:55:00,53.75,53.78,53.74,53.75,14100.0,42.0623,42.0858,42.0545,42.0623,14100.0
2013-05-31 13:00:00,53.74,53.82,53.73,53.8,14500.0,42.0545,42.1171,42.0467,42.1015,14500.0
2013-05-31 13:05:00,53.79,53.88,53.79,53.84,30700.0,42.0936,42.1641,42.0936,42.1328,30700.0
2013-05-31 13:10:00,53.85,53.86,53.78,53.79,16400.0,42.1406,42.1484,42.0858,42.0936,16400.0
2013-05-31 13:15:00,53.8,53.8,53.77,53.78,10400.0,42.1015,42.1015,42.078,42.0858,10400.0
2013-05-31 13:20:00,53.79,53.84,53.78,53.82,14000.0,42.0936,42.1328,42.0858,42.1171,14000.0
2013-05-31 13:25:00,53.83,53.86,53.81,53.83,11800.0,42.125,42.1484,42.1093,42.125,11800.0
2013-05-31 13:30:00,53.84,53.84,53.75,53.79,12900.0,42.1328,42.1328,42.0623,42.0936,12900.0
2013-05-31 13:35:00,53.78,53.82,53.77,53.8,14800.0,42.0858,42.1171,42.078,42.1015,14800.0
2013-05-31 13:40:00,53.79,53.79,53.73,53.78,15100.0,42.0936,42.0936,42.0467,42.0858,15100.0
2013-05-31 13:45:00,53.78,53.79,53.75,53.76,12500.0,42.0858,42.0936,42.0623,42.0702,12500.0
2013-05-31 13:50:00,53.77,53.79,53.75,53.76,10700.0,42.078,42.0936,42.0623,42.0702,10700.0
2013-05-31 13:55:00,53.76,53.79,53.72,53.76,14100.0,42.0702,42.0936,42.0389,42.0702,14100.0
2013-05-31 14:00:00,53.78,53.79,53.75,53.76,26600.0,42.0858,42.0936,42.0623,42.0702,26600.0
2013-05-31 14:05:00,53.77,53.8,53.77,53.77,18300.0,42.078,42.1015,42.078,42.078,18300.0
2013-05-31 14:10:00,53.78,53.79,53.65,53.67,38700.0,42.0858,42.0936,41.9841,41.9997,38700.0
2013-05-31 14:15:00,53.67,53.73,53.64,53.69,23000.0,41.9997,42.0467,41.9763,42.0154,23000.0
2013-05-31 14:20:00,53.69,53.75,53.68,53.72,24800.0,42.0154,42.0623,42.0076,42.0389,24800.0
2013-05-31 14:25:00,53.71,53.73,53.67,53.71,23900.0,42.031,42.0467,41.9997,42.031,23900.0
2013-05-31 14:30:00,53.7,53.71,53.6,53.65,37700.0,42.0232,42.031,41.945,41.9841,37700.0
2013-05-31 14:35:00,53.64,53.64,53.56,53.56,51100.0,41.9763,41.9763,41.9137,41.9137,51100.0
2013-05-31 14:40:00,53.57,53.63,53.53,53.6,33500.0,41.9215,41.9684,41.8902,41.945,33500.0
2013-05-31 14:45:00,53.6,53.6,53.51,53.53,43500.0,41.945,41.945,41.8745,41.8902,43500.0
2013-05-31 14:50:00,53.54,53.55,53.5,53.51,29700.0,41.898,41.9058,41.8667,41.8745,29700.0
2013-05-31 14:55:00,53.51,53.52,53.46,53.47,49800.0,41.8745,41.8824,41.8354,41.8432,49800.0
2013-05-31 15:00:00,53.47,53.53,53.44,53.51,43800.0,41.8432,41.8902,41.8198,41.8745,43800.0
2013-05-31 15:05:00,53.51,53.53,53.49,53.51,61600.0,41.8745,41.8902,41.8589,41.8745,61600.0
2013-05-31 15:10:00,53.51,53.57,53.48,53.57,59300.0,41.8745,41.9215,41.8511,41.9215,59300.0
2013-05-31 15:15:00,53.56,53.58,53.52,53.53,44000.0,41.9137,41.9293,41.8824,41.8902,44000.0
2013-05-31 15:20:00,53.52,53.6,53.52,53.54,49000.0,41.8824,41.945,41.8824,41.898,49000.0
2013-05-31 15:25:00,53.53,53.55,53.46,53.46,43500.0,41.8902,41.9058,41.8354,41.8354,43500.0
2013-05-31 15:30:00,53.46,53.48,53.39,53.43,96400.0,41.8354,41.8511,41.7806,41.8119,96400.0
2013-05-31 15:35:00,53.43,53.5,53.41,53.47,67500.0,41.8119,41.8667,41.7963,41.8432,67500.0
2013-05-31 15:40:00,53.47,53.52,53.45,53.48,82100.0,41.8432,41.8824,41.8276,41.8511,82100.0
2013-05-31 15:45:00,53.47,53.49,53.44,53.49,134600.0,41.8432,41.8589,41.8198,41.8589,134600.0
2013-05-31 15:50:00,53.48,53.49,53.38,53.38,164000.0,41.8511,41.8589,41.7728,41.7728,164000.0
2013-05-31 15:55:00,53.38,53.4,53.16,53.16,456700.0,41.7728,41.7885,41.6006,41.6006,456700.0
2013-06-03 09:30:00,53.07,53.21,53.0,53.02,177700.0,41.5302,41.6398,41.4754,41.4911,177700.0
2013-06-03 09:35:00,53.03,53.04,52.7,52.71,87400.0,41.4989,41.5067,41.2407,41.2485,87400.0
2013-06-03 09:40:00,52.71,52.74,52.52,52.63,71900.0,41.2485,41.272,41.0998,41.1859,71900.0
2013-06-03 09:45:00,52.64,52.64,52.57,52.62,46200.0,41.1937,41.1937,41.1389,41.1781,46200.0
2013-06-03 09:50:00,52.62,52.75,52.59,52.75,65300.0,41.1781,41.2798,41.1546,41.2798,65300.0
2013-06-03 09:55:00,52.75,52.75,52.57,52.6,44000.0,41.2798,41.2798,41.1389,41.1624,44000.0
2013-06-03 10:00:00,52.6,52.75,52.52,52.75,46600.0,41.1624,41.2798,41.0998,41.2798,46600.0
2013-06-03 10:05:00,52.75,52.81,52.67,52.8,99600.0,41.2798,41.3267,41.2172,41.3189,99600.0
2013-06-03 10:10:00,52.79,52.95,52.77,52.91,64400.0,41.3111,41.4363,41.2954,41.405,64400.0
2013-06-03 10:15:00,52.9,53.0,52.82,52.96,71900.0,41.3972,41.4754,41.3346,41.4441,71900.0
2013-06-03 10:20:00,52.97,53.15,52.97,53.04,58700.0,41.452,41.5928,41.452,41.5067,58700.0
2013-06-03 10:25:00,53.06,53.06,52.92,53.02,60400.0,41.5224,41.5224,41.4128,41.4911,60400.0
2013-06-03 10:30:00,53.02,53.04,52.92,52.93,50300.0,41.4911,41.5067,41.4128,41.4207,50300.0
2013-06-03 10:35:00,52.93,52.98,52.88,52.97,42000.0,41.4207,41.4598,41.3815,41.452,42000.0
2013-06-03 10:40:00,52.97,52.97,52.76,52.9,49500.0,41.452,41.452,41.2876,41.3972,49500.0
2013-06-03 10:45:00,52.91,52.93,52.84,52.92,36500.0,41.405,41.4207,41.3502,41.4128,36500.0
2013-06-03 10:50:00,52.9,53.09,52.9,53.06,23500.0,41.3972,41.5459,41.3972,41.5224,23500.0
2013-06-03 10:55:00,53.08,53.15,53.04,53.05,36200.0,41.538,41.5928,41.5067,41.5146,36200.0
2013-06-03 11:00:00,53.06,53.11,53.02,53.02,44200.0,41.5224,41.5615,41.4911,41.4911,44200.0
2013-06-03 11:05:00,53.01,53.16,52.97,53.16,34200.0,41.4833,41.6006,41.452,41.6006,34200.0
2013-06-03 11:10:00,53.16,53.18,53.08,53.1,46300.0,41.6006,41.6163,41.538,41.5537,46300.0
2013-06-03 11:15:00,53.14,53.23,53.09,53.22,32900.0,41.585,41.6554,41.5459,41.6476,32900.0
2013-06-03 11:20:00,53.22,53.25,53.02,53.03,42400.0,41.6476,41.6711,41.4911,41.4989,42400.0
2013-06-03 11:25:00,53.02,53.1,52.97,53.03,34900.0,41.4911,41.5537,41.452,41.4989,34900.0
2013-06-03 11:30:00,53.02,53.05,52.89,52.93,43500.0,41.4911,41.5146,41.3893,41.4207,43500.0
2013-06-03 11:35:00,52.92,53.04,52.92,53.04,69400.0,41.4128,41.5067,41.4128,41.5067,69400.0
2013-06-03 11:40:00,53.03,53.11,52.97,53.11,51800.0,41.4989,41.5615,41.452,41.5615,51800.0
2013-06-03 11:45:00,53.11,53.13,52.97,52.98,35000.0,41.5615,41.5772,41.452,41.4598,35000.0
2013-06-03 11:50:00,52.99,53.01,52.86,52.91,53300.0,41.4676,41.4833,41.3659,41.405,53300.0
2013-06-03 11:55:00,52.9,52.98,52.86,52.94,35500.0,41.3972,41.4598,41.3659,41.4285,35500.0
2013-06-03 12:00:00,52.94,53.04,52.94,52.95,43700.0,41.4285,41.5067,41.4285,41.4363,43700.0
2013-06-03 12:05:00,52.95,53.05,52.91,53.04,45100.0,41.4363,41.5146,41.405,41.5067,45100.0
2013-06-03 12:10:00,53.04,53.14,53.04,53.08,41100.0,41.5067,41.585,41.5067,41.538,41100.0
2013-06-03 12:15:00,53.08,53.11,53.02,53.04,41000.0,41.538,41.5615,41.4911,41.5067,41000.0
2013-06-03 12:20:00,53.04,53.1,53.0,53.09,34800.0,41.5067,41.5537,41.4754,41.5459,34800.0
2013-06-03 12:25:00,53.09,53.09,52.95,52.97,30800.0,41.5459,41.5459,41.4363,41.452,30800.0
2013-06-03 12:30:00,52.98,53.02,52.88,52.9,48600.0,41.4598,41.4911,41.3815,41.3972,48600.0
2013-06-03 12:35:00,52.9,52.98,52.9,52.92,37200.0,41.3972,41.4598,41.3972,41.4128,37200.0
2013-06-03 12:40:00,52.92,53.05,52.9,53.01,26100.0,41.4128,41.5146,41.3972,41.4833,26100.0
2013-06-03 12:45:00,53.01,53.11,53.0,53.03,18100.0,41.4833,41.5615,41.4754,41.4989,18100.0
2013-06-03 12:50:00,53.04,53.06,53.0,53.03,17100.0,41.5067,41.5224,41.4754,41.4989,17100.0
2013-06-03 12:55:00,53.03,53.03,52.98,53.02,24400.0,41.4989,41.4989,41.4598,41.4911,24400.0
2013-06-03 13:00:00,53.03,53.08,53.01,53.06,32100.0,41.4989,41.538,41.4833,41.5224,32100.0
2013-06-03 13:05:00,53.05,53.09,53.04,53.08,15500.0,41.5146,41.5459,41.5067,41.538,15500.0
2013-06-03 13:10:00,53.08,53.08,53.0,53.0,15700.0,41.538,41.538,41.4754,41.4754,15700.0
2013-06-03 13:15:00,53.01,53.05,53.01,53.05,12800.0,41.4833,41.5146,41.4833,41.5146,12800.0
2013-06-03 13:20:00,53.04,53.04,52.94,52.94,23700.0,41.5067,41.5067,41.4285,41.4285,23700.0
2013-06-03 13:25:00,52.95,52.98,52.89,52.93,16700.0,41.4363,41.4598,41.3893,41.4207,16700.0
2013-06-03 13:30:00,52.93,52.96,52.89,52.96,18700.0,41.4207,41.4441,41.3893,41.4441,18700.0
2013-06-03 13:35:00,52.95,52.98,52.92,52.94,16700.0,41.4363,41.4598,41.4128,41.4285,16700.0
2013-06-03 13:40:00,52.94,52.98,52.89,52.9,24500.0,41.4285,41.4598,41.3893,41.3972,24500.0
2013-06-03 13:45:00,52.9,52.94,52.86,52.94,25400.0,41.3972,41.4285,41.3659,41.4285,25400.0
2013-06-03 13:50:00,52.95,53.0,52.95,52.98,27100.0,41.4363,41.4754,41.4363,41.4598,27100.0
2013-06-03 13:55:00,52.98,53.05,52.97,53.0,26000.0,41.4598,41.5146,41.452,41.4754,26000.0
2013-06-03 14:00:00,53.0,53.01,52.94,52.99,47500.0,41.4754,41.4833,41.4285,41.4676,47500.0
2013-06-03 14:05:00,53.0,53.06,52.98,53.01,41900.0,41.4754,41.5224,41.4598,41.4833,41900.0
2013-06-03 14:10:00,53.0,53.08,52.99,53.02,24900.0,41.4754,41.538,41.4676,41.4911,24900.0
2013-06-03 14:15:00,53.02,53.05,53.0,53.04,24000.0,41.4911,41.5146,41.4754,41.5067,24000.0
2013-06-03 14:20:00,53.04,53.08,52.97,53.05,28200.0,41.5067,41.538,41.452,41.5146,28200.0
2013-06-03 14:25:00,53.05,53.05,52.98,52.99,16200.0,41.5146,41.5146,41.4598,41.4676,16200.0
2013-06-03 14:30:00,52.99,53.03,52.96,52.98,28000.0,41.4676,41.4989,41.4441,41.4598,28000.0
2013-06-03 14:35:00,52.97,53.05,52.97,53.03,14700.0,41.452,41.5146,41.452,41.4989,14700.0
2013-06-03 14:40:00,53.03,53.15,53.02,53.1,37600.0,41.4989,41.5928,41.4911,41.5537,37600.0
2013-06-03 14:45:00,53.1,53.12,53.05,53.07,37600.0,41.5537,41.5693,41.5146,41.5302,37600.0
2013-06-03 14:50:00,53.08,53.15,53.07,53.08,28800.0,41.538,41.5928,41.5302,41.538,28800.0
2013-06-03 14:55:00,53.09,53.12,53.02,53.05,33600.0,41.5459,41.5693,41.4911,41.5146,33600.0
2013-06-03 15:00:00,53.06,53.09,53.01,53.01,32400.0,41.5224,41.5459,41.4833,41.4833,32400.0
2013-06-03 15:05:00,53.02,53.02,52.91,52.92,83900.0,41.4911,41.4911,41.405,41.4128,83900.0
2013-06-03 15:10:00,52.93,52.94,52.89,52.91,39000.0,41.4207,41.4285,41.3893,41.405,39000.0
2013-06-03 15:15:00,52.91,52.92,52.85,52.89,64900.0,41.405,41.4128,41.358,41.3893,64900.0
2013-06-03 15:20:00,52.89,53.02,52.89,52.98,47900.0,41.3893,41.4911,41.3893,41.4598,47900.0
2013-06-03 15:25:00,52.99,53.03,52.93,52.96,40000.0,41.4676,41.4989,41.4207,41.4441,40000.0
2013-06-03 15:30:00,52.95,53.01,52.92,52.98,62800.0,41.4363,41.4833,41.4128,41.4598,62800.0
2013-06-03 15:35:00,52.98,53.0,52.94,52.98,56200.0,41.4598,41.4754,41.4285,41.4598,56200.0
2013-06-03 15:40:00,52.99,53.04,52.92,53.04,60700.0,41.4676,41.5067,41.4128,41.5067,60700.0
2013-06-03 15:45:00,53.05,53.11,53.01,53.04,98900.0,41.5146,41.5615,41.4833,41.5067,98900.0
2013-06-03 15:50:00,53.04,53.1,53.03,53.1,152700.0,41.5067,41.5537,41.4989,41.5537,152700.0
2013-06-03 15:55:00,53.1,53.18,53.05,53.15,271100.0,41.5537,41.6163,41.5146,41.5928,271100.0
2013-06-04 09:30:00,53.14,53.16,52.99,53.16,89600.0,41.585,41.6006,41.4676,41.6006,89600.0
2013-06-04 09:35:00,53.15,53.2,53.11,53.17,23300.0,41.5928,41.6319,41.5615,41.6085,23300.0
2013-06-04 09:40:00,53.18,53.33,53.18,53.28,32400.0,41.6163,41.7337,41.6163,41.6945,32400.0
2013-06-04 09:45:00,53.28,53.35,53.23,53.35,34400.0,41.6945,41.7493,41.6554,41.7493,34400.0
2013-06-04 09:50:00,53.36,53.42,53.31,53.33,47700.0,41.7572,41.8041,41.718,41.7337,47700.0
2013-06-04 09:55:00,53.33,53.37,53.24,53.27,57900.0,41.7337,41.765,41.6632,41.6867,57900.0
2013-06-04 10:00:00,53.27,53.29,53.04,53.05,50000.0,41.6867,41.7024,41.5067,41.5146,50000.0
2013-06-04 10:05:00,53.06,53.09,53.02,53.09,40700.0,41.5224,41.5459,41.4911,41.5459,40700.0
2013-06-04 10:10:00,53.09,53.14,53.01,53.1,31200.0,41.5459,41.585,41.4833,41.5537,31200.0
2013-06-04 10:15:00,53.11,53.13,52.92,52.93,100300.0,41.5615,41.5772,41.4128,41.4207,100300.0
2013-06-04 10:20:00,52.94,52.96,52.92,52.96,45700.0,41.4285,41.4441,41.4128,41.4441,45700.0
2013-06-04 10:25:00,52.96,53.0,52.95,52.98,27500.0,41.4441,41.4754,41.4363,41.4598,27500.0
2013-06-04 10:30:00,52.98,53.0,52.94,52.96,43100.0,41.4598,41.4754,41.4285,41.4441,43100.0
2013-06-04 10:35:00,52.97,52.99,52.91,52.93,22000.0,41.452,41.4676,41.405,41.4207,22000.0
2013-06-04 10:40:00,52.93,52.96,52.89,52.96,29100.0,41.4207,41.4441,41.3893,41.4441,29100.0
2013-06-04 10:45:00,52.96,53.02,52.95,52.95,28500.0,41.4441,41.4911,41.4363,41.4363,28500.0
2013-06-04 10:50:00,52.95,52.95,52.82,52.87,80500.0,41.4363,41.4363,41.3346,41.3737,80500.0
2013-06-04 10:55:00,52.88,52.91,52.83,52.88,46400.0,41.3815,41.405,41.3424,41.3815,46400.0
2013-06-04 11:00:00,52.88,52.88,52.83,52.86,42300.0,41.3815,41.3815,41.3424,41.3659,42300.0
2013-06-04 11:05:00,52.86,52.92,52.83,52.92,55300.0,41.3659,41.4128,41.3424,41.4128,55300.0
2013-06-04 11:10:00,52.92,52.94,52.89,52.94,42800.0,41.4128,41.4285,41.3893,41.4285,42800.0
2013-06-04 11:15:00,52.93,52.93,52.81,52.82,19500.0,41.4207,41.4207,41.3267,41.3346,19500.0
2013-06-04 11:20:00,52.83,52.97,52.83,52.97,30200.0,41.3424,41.452,41.3424,41.452,30200.0
2013-06-04 11:25:00,52.97,52.98,52.87,52.91,40200.0,41.452,41.4598,41.3737,41.405,40200.0
2013-06-04 11:30:00,52.91,52.91,52.87,52.9,35900.0,41.405,41.405,41.3737,41.3972,35900.0
2013-06-04 11:35:00,52.9,52.9,52.79,52.83,48100.0,41.3972,41.3972,41.3111,41.3424,48100.0
2013-06-04 11:40:00,52.84,52.88,52.82,52.84,48600.0,41.3502,41.3815,41.3346,41.3502,48600.0
2013-06-04 11:45:00,52.84,52.87,52.8,52.82,47600.0,41.3502,41.3737,41.3189,41.3346,47600.0
2013-06-04 11:50:00,52.81,52.85,52.79,52.79,51900.0,41.3267,41.358,41.3111,41.3111,51900.0
2013-06-04 11:55:00,52.78,52.83,52.78,52.81,35500.0,41.3033,41.3424,41.3033,41.3267,35500.0
2013-06-04 12:00:00,52.8,52.82,52.76,52.77,45000.0,41.3189,41.3346,41.2876,41.2954,45000.0
2013-06-04 12:05:00,52.77,52.8,52.72,52.76,42300.0,41.2954,41.3189,41.2563,41.2876,42300.0
2013-06-04 12:10:00,52.75,52.77,52.73,52.75,31100.0,41.2798,41.2954,41.2641,41.2798,31100.0
2013-06-04 12:15:00,52.74,52.75,52.6,52.63,62100.0,41.272,41.2798,41.1624,41.1859,62100.0
2013-06-04 12:20:00,52.63,52.64,52.59,52.59,22300.0,41.1859,41.1937,41.1546,41.1546,22300.0
2013-06-04 12:25:00,52.58,52.6,52.53,52.53,42500.0,41.1468,41.1624,41.1076,41.1076,42500.0
2013-06-04 12:30:00,52.53,52.59,52.53,52.57,18800.0,41.1076,41.1546,41.1076,41.1389,18800.0
2013-06-04 12:35:00,52.57,52.62,52.57,52.6,17500.0,41.1389,41.1781,41.1389,41.1624,17500.0
2013-06-04 12:40:00,52.6,52.66,52.57,52.63,24200.0,41.1624,41.2094,41.1389,41.1859,24200.0
2013-06-04 12:45:00,52.62,52.67,52.61,52.63,24800.0,41.1781,41.2172,41.1702,41.1859,24800.0
2013-06-04 12:50:00,52.63,52.7,52.61,52.65,25600.0,41.1859,41.2407,41.1702,41.2015,25600.0
2013-06-04 12:55:00,52.66,52.7,52.64,52.67,31500.0,41.2094,41.2407,41.1937,41.2172,31500.0
2013-06-04 13:00:00,52.67,52.73,52.65,52.72,25300.0,41.2172,41.2641,41.2015,41.2563,25300.0
2013-06-04 13:05:00,52.71,52.78,52.69,52.76,15700.0,41.2485,41.3033,41.2328,41.2876,15700.0
2013-06-04 13:10:00,52.77,52.81,52.75,52.81,18300.0,41.2954,41.3267,41.2798,41.3267,18300.0
2013-06-04 13:15:00,52.81,52.83,52.76,52.79,14300.0,41.3267,41.3424,41.2876,41.3111,14300.0
2013-06-04 13:20:00,52.78,52.78,52.72,52.73,17700.0,41.3033,41.3033,41.2563,41.2641,17700.0
2013-06-04 13:25:00,52.72,52.72,52.52,52.58,50000.0,41.2563,41.2563,41.0998,41.1468,50000.0
2013-06-04 13:30:00,52.58,52.58,52.52,52.56,28400.0,41.1468,41.1468,41.0998,41.1311,28400.0
2013-06-04 13:35:00,52.57,52.57,52.44,52.48,99000.0,41.1389,41.1389,41.0372,41.0685,99000.0
2013-06-04 13:40:00,52.48,52.51,52.45,52.51,26800.0,41.0685,41.092,41.045,41.092,26800.0
2013-06-04 13:45:00,52.5,52.5,52.37,52.38,58300.0,41.0842,41.0842,40.9824,40.9902,58300.0
2013-06-04 13:50:00,52.39,52.44,52.31,52.33,50700.0,40.9981,41.0372,40.9355,40.9511,50700.0
2013-06-04 13:55:00,52.32,52.35,52.27,52.33,52700.0,40.9433,40.9668,40.9042,40.9511,52700.0
2013-06-04 14:00:00,52.34,52.34,52.27,52.3,54400.0,40.9589,40.9589,40.9042,40.9276,54400.0
2013-06-04 14:05:00,52.31,52.34,52.23,52.25,85100.0,40.9355,40.9589,40.8729,40.8885,85100.0
2013-06-04 14:10:00,52.27,52.34,52.22,52.34,50700.0,40.9042,40.9589,40.865,40.9589,50700.0
2013-06-04 14:15:00,52.35,52.44,52.35,52.4,30200.0,40.9668,41.0372,40.9668,41.0059,30200.0
2013-06-04 14:20:00,52.41,52.43,52.37,52.38,29100.0,41.0137,41.0294,40.9824,40.9902,29100.0
2013-06-04 14:25:00,52.36,52.43,52.35,52.39,31200.0,40.9746,41.0294,40.9668,40.9981,31200.0
2013-06-04 14:30:00,52.4,52.46,52.38,52.43,31300.0,41.0059,41.0529,40.9902,41.0294,31300.0
2013-06-04 14:35:00,52.43,52.45,52.39,52.42,22200.0,41.0294,41.045,40.9981,41.0215,22200.0
2013-06-04 14:40:00,52.41,52.43,52.36,52.38,33400.0,41.0137,41.0294,40.9746,40.9902,33400.0
2013-06-04 14:45:00,52.39,52.43,52.36,52.37,27000.0,40.9981,41.0294,40.9746,40.9824,27000.0
2013-06-04 14:50:00,52.37,52.48,52.36,52.45,43000.0,40.9824,41.0685,40.9746,41.045,43000.0
2013-06-04 14:55:00,52.45,52.46,52.38,52.43,33600.0,41.045,41.0529,40.9902,41.0294,33600.0
2013-06-04 15:00:00,52.42,52.49,52.38,52.48,42900.0,41.0215,41.0763,40.9902,41.0685,42900.0
2013-06-04 15:05:00,52.47,52.55,52.46,52.47,53900.0,41.0607,41.1233,41.0529,41.0607,53900.0
2013-06-04 15:10:00,52.47,52.51,52.39,52.42,46600.0,41.0607,41.092,40.9981,41.0215,46600.0
2013-06-04 15:15:00,52.42,52.48,52.4,52.45,56300.0,41.0215,41.0685,41.0059,41.045,56300.0
2013-06-04 15:20:00,52.44,52.48,52.4,52.41,43500.0,41.0372,41.0685,41.0059,41.0137,43500.0
2013-06-04 15:25:00,52.41,52.52,52.41,52.44,36700.0,41.0137,41.0998,41.0137,41.0372,36700.0
2013-06-04 15:30:00,52.44,52.65,52.44,52.64,70000.0,41.0372,41.2015,41.0372,41.1937,70000.0
2013-06-04 15:35:00,52.62,52.62,52.57,52.61,50100.0,41.1781,41.1781,41.1389,41.1702,50100.0
2013-06-04 15:40:00,52.6,52.68,52.58,52.68,60800.0,41.1624,41.225,41.1468,41.225,60800.0
2013-06-04 15:45:00,52.67,52.7,52.62,52.64,116900.0,41.2172,41.2407,41.1781,41.1937,116900.0
2013-06-04 15:50:00,52.65,52.67,52.59,52.63,97200.0,41.2015,41.2172,41.1546,41.1859,97200.0
2013-06-04 15:55:00,52.63,52.68,52.51,52.52,143400.0,41.1859,41.225,41.092,41.0998,143400.0
2013-06-05 09:30:00,52.26,52.5,52.26,52.46,80700.0,40.8963,41.0842,40.8963,41.0529,80700.0
2013-06-05 09:35:00,52.47,52.47,52.26,52.42,20700.0,41.0607,41.0607,40.8963,41.0215,20700.0
2013-06-05 09:40:00,52.42,52.7,52.41,52.68,33500.0,41.0215,41.2407,41.0137,41.225,33500.0
2013-06-05 09:45:00,52.7,52.72,52.59,52.64,49100.0,41.2407,41.2563,41.1546,41.1937,49100.0
2013-06-05 09:50:00,52.64,52.72,52.57,52.72,31300.0,41.1937,41.2563,41.1389,41.2563,31300.0
2013-06-05 09:55:00,52.73,52.8,52.62,52.74,40600.0,41.2641,41.3189,41.1781,41.272,40600.0
2013-06-05 10:00:00,52.75,52.84,52.73,52.81,32400.0,41.2798,41.3502,41.2641,41.3267,32400.0
2013-06-05 10:05:00,52.83,52.87,52.73,52.8,83200.0,41.3424,41.3737,41.2641,41.3189,83200.0
2013-06-05 10:10:00,52.8,52.84,52.78,52.78,32400.0,41.3189,41.3502,41.3033,41.3033,32400.0
2013-06-05 10:15:00,52.79,52.79,52.53,52.56,69200.0,41.3111,41.3111,41.1076,41.1311,69200.0
2013-06-05 10:20:00,52.56,52.73,52.54,52.73,50300.0,41.1311,41.2641,41.1155,41.2641,50300.0
2013-06-05 10:25:00,52.72,52.75,52.55,52.59,39700.0,41.2563,41.2798,41.1233,41.1546,39700.0
2013-06-05 10:30:00,52.59,52.7,52.58,52.67,41800.0,41.1546,41.2407,41.1468,41.2172,41800.0
2013-06-05 10:35:00,52.67,52.72,52.64,52.65,47600.0,41.2172,41.2563,41.1937,41.2015,47600.0
2013-06-05 10:40:00,52.64,52.69,52.62,52.65,21900.0,41.1937,41.2328,41.1781,41.2015,21900.0
2013-06-05 10:45:00,52.63,52.64,52.48,52.49,31700.0,41.1859,41.1937,41.0685,41.0763,31700.0
2013-06-05 10:50:00,52.49,52.51,52.45,52.5,22700.0,41.0763,41.092,41.045,41.0842,22700.0
2013-06-05 10:55:00,52.5,52.57,52.49,52.51,29300.0,41.0842,41.1389,41.0763,41.092,29300.0
2013-06-05 11:00:00,52.5,52.53,52.37,52.42,29000.0,41.0842,41.1076,40.9824,41.0215,29000.0
2013-06-05 11:05:00,52.41,52.41,52.33,52.37,46100.0,41.0137,41.0137,40.9511,40.9824,46100.0
2013-06-05 11:10:00,52.37,52.41,52.34,52.34,31700.0,40.9824,41.0137,40.9589,40.9589,31700.0
2013-06-05 11:15:00,52.35,52.39,52.32,52.37,34500.0,40.9668,40.9981,40.9433,40.9824,34500.0
2013-06-05 11:20:00,52.37,52.4,52.32,52.39,32400.0,40.9824,41.0059,40.9433,40.9981,32400.0
2013-06-05 11:25:00,52.38,52.45,52.36,52.44,113800.0,40.9902,41.045,40.9746,41.0372,113800.0
2013-06-05 11:30:00,52.42,52.44,52.35,52.4,32200.0,41.0215,41.0372,40.9668,41.0059,32200.0
2013-06-05 11:35:00,52.39,52.53,52.38,52.51,45200.0,40.9981,41.1076,40.9902,41.092,45200.0
2013-06-05 11:40:00,52.51,52.52,52.41,52.44,19600.0,41.092,41.0998,41.0137,41.0372,19600.0
2013-06-05 11:45:00,52.44,52.45,52.38,52.43,14200.0,41.0372,41.045,40.9902,41.0294,14200.0
2013-06-05 11:50:00,52.43,52.43,52.36,52.37,16500.0,41.0294,41.0294,40.9746,40.9824,16500.0
2013-06-05 11:55:00,52.37,52.37,52.19,52.25,49400.0,40.9824,40.9824,40.8416,40.8885,49400.0
2013-06-05 12:00:00,52.25,52.28,52.15,52.21,33500.0,40.8885,40.912,40.8103,40.8572,33500.0
2013-06-05 12:05:00,52.21,52.24,52.16,52.22,31200.0,40.8572,40.8807,40.8181,40.865,31200.0
2013-06-05 12:10:00,52.22,52.28,52.22,52.28,27000.0,40.865,40.912,40.865,40.912,27000.0
2013-06-05 12:15:00,52.28,52.29,52.11,52.12,31400.0,40.912,40.9198,40.779,40.7868,31400.0
2013-06-05 12:20:00,52.13,52.19,52.11,52.16,15200.0,40.7946,40.8416,40.779,40.8181,15200.0
2013-06-05 12:25:00,52.17,52.19,52.1,52.12,128900.0,40.8259,40.8416,40.7711,40.7868,128900.0
2013-06-05 12:30:00,52.12,52.16,52.08,52.12,32300.0,40.7868,40.8181,40.7555,40.7868,32300.0
2013-06-05 12:35:00,52.11,52.11,52.02,52.03,32900.0,40.779,40.779,40.7085,40.7164,32900.0
2013-06-05 12:40:00,52.03,52.1,52.02,52.08,19500.0,40.7164,40.7711,40.7085,40.7555,19500.0
2013-06-05 12:45:00,52.1,52.14,52.03,52.05,18800.0,40.7711,40.8024,40.7164,40.732,18800.0
2013-06-05 12:50:00,52.06,52.07,52.03,52.04,24100.0,40.7398,40.7477,40.7164,40.7242,24100.0
2013-06-05 12:55:00,52.04,52.09,52.02,52.04,23200.0,40.7242,40.7633,40.7085,40.7242,23200.0
2013-06-05 13:00:00,52.04,52.05,51.94,52.04,102900.0,40.7242,40.732,40.6459,40.7242,102900.0
2013-06-05 13:05:00,52.03,52.07,52.02,52.06,18700.0,40.7164,40.7477,40.7085,40.7398,18700.0
2013-06-05 13:10:00,52.06,52.1,52.02,52.09,31700.0,40.7398,40.7711,40.7085,40.7633,31700.0
2013-06-05 13:15:00,52.1,52.21,52.09,52.16,29300.0,40.7711,40.8572,40.7633,40.8181,29300.0
2013-06-05 13:20:00,52.15,52.18,52.12,52.17,18300.0,40.8103,40.8337,40.7868,40.8259,18300.0
2013-06-05 13:25:00,52.16,52.22,52.13,52.17,29000.0,40.8181,40.865,40.7946,40.8259,29000.0
2013-06-05 13:30:00,52.17,52.18,52.12,52.15,21700.0,40.8259,40.8337,40.7868,40.8103,21700.0
2013-06-05 13:35:00,52.15,52.15,52.07,52.15,18200.0,40.8103,40.8103,40.7477,40.8103,18200.0
2013-06-05 13:40:00,52.13,52.23,52.13,52.21,24800.0,40.7946,40.8729,40.7946,40.8572,24800.0
2013-06-05 13:45:00,52.22,52.25,52.16,52.19,20300.0,40.865,40.8885,40.8181,40.8416,20300.0
2013-06-05 13:50:00,52.19,52.2,52.1,52.1,68100.0,40.8416,40.8494,40.7711,40.7711,68100.0
2013-06-05 13:55:00,52.1,52.1,52.01,52.07,32300.0,40.7711,40.7711,40.7007,40.7477,32300.0
2013-06-05 14:00:00,52.08,52.11,51.99,52.05,31200.0,40.7555,40.779,40.6851,40.732,31200.0
2013-06-05 14:05:00,52.06,52.09,51.95,52.0,79500.0,40.7398,40.7633,40.6537,40.6929,79500.0
2013-06-05 14:10:00,52.02,52.04,51.94,51.99,64900.0,40.7085,40.7242,40.6459,40.6851,64900.0
2013-06-05 14:15:00,51.99,52.02,51.92,51.98,81800.0,40.6851,40.7085,40.6303,40.6772,81800.0
2013-06-05 14:20:00,51.98,51.98,51.85,51.87,65100.0,40.6772,40.6772,40.5755,40.5911,65100.0
2013-06-05 14:25:00,51.84,51.94,51.8,51.83,52800.0,40.5677,40.6459,40.5364,40.5598,52800.0
2013-06-05 14:30:00,51.84,51.88,51.76,51.86,75300.0,40.5677,40.599,40.5051,40.5833,75300.0
2013-06-05 14:35:00,51.85,51.95,51.83,51.91,31400.0,40.5755,40.6537,40.5598,40.6224,31400.0
2013-06-05 14:40:00,51.91,51.96,51.87,51.94,62000.0,40.6224,40.6616,40.5911,40.6459,62000.0
2013-06-05 14:45:00,51.93,52.03,51.93,52.0,30200.0,40.6381,40.7164,40.6381,40.6929,30200.0
2013-06-05 14:50:00,52.01,52.05,51.96,51.97,73700.0,40.7007,40.732,40.6616,40.6694,73700.0
2013-06-05 14:55:00,51.97,52.0,51.96,51.99,61700.0,40.6694,40.6929,40.6616,40.6851,61700.0
2013-06-05 15:00:00,51.98,52.01,51.88,51.9,74400.0,40.6772,40.7007,40.599,40.6146,74400.0
2013-06-05 15:05:00,51.91,51.96,51.87,51.88,59500.0,40.6224,40.6616,40.5911,40.599,59500.0
2013-06-05 15:10:00,51.88,51.94,51.83,51.94,71400.0,40.599,40.6459,40.5598,40.6459,71400.0
2013-06-05 15:15:00,51.94,51.98,51.85,51.97,91200.0,40.6459,40.6772,40.5755,40.6694,91200.0
2013-06-05 15:20:00,51.97,52.01,51.9,52.01,102500.0,40.6694,40.7007,40.6146,40.7007,102500.0
2013-06-05 15:25:00,52.01,52.05,51.94,52.01,55000.0,40.7007,40.732,40.6459,40.7007,55000.0
2013-06-05 15:30:00,52.02,52.04,51.91,51.95,85600.0,40.7085,40.7242,40.6224,40.6537,85600.0
2013-06-05 15:35:00,51.95,52.09,51.95,52.0,61600.0,40.6537,40.7633,40.6537,40.6929,61600.0
2013-06-05 15:40:00,51.99,52.01,51.94,51.99,89900.0,40.6851,40.7007,40.6459,40.6851,89900.0
2013-06-05 15:45:00,51.98,52.03,51.91,51.94,211300.0,40.6772,40.7164,40.6224,40.6459,211300.0
2013-06-05 15:50:00,51.95,51.98,51.84,51.85,134100.0,40.6537,40.6772,40.5677,40.5755,134100.0
2013-06-05 15:55:00,51.86,51.95,51.77,51.82,360400.0,40.5833,40.6537,40.5129,40.552,360400.0
2013-06-06 09:30:00,51.89,52.43,51.66,51.82,221500.0,40.6068,41.0294,40.4268,40.552,221500.0
2013-06-06 09:35:00,51.81,51.92,51.78,51.9,81400.0,40.5442,40.6303,40.5207,40.6146,81400.0
2013-06-06 09:40:00,51.9,52.0,51.86,51.99,59700.0,40.6146,40.6929,40.5833,40.6851,59700.0
2013-06-06 09:45:00,52.0,52.04,51.98,52.0,75600.0,40.6929,40.7242,40.6772,40.6929,75600.0
2013-06-06 09:50:00,52.0,52.01,51.91,51.96,30000.0,40.6929,40.7007,40.6224,40.6616,30000.0
2013-06-06 09:55:00,51.96,51.97,51.77,51.78,53700.0,40.6616,40.6694,40.5129,40.5207,53700.0
2013-06-06 10:00:00,51.78,52.01,51.78,51.99,49100.0,40.5207,40.7007,40.5207,40.6851,49100.0
2013-06-06 10:05:00,51.98,51.99,51.88,51.88,74800.0,40.6772,40.6851,40.599,40.599,74800.0
2013-06-06 10:10:00,51.87,51.87,51.68,51.69,44000.0,40.5911,40.5911,40.4425,40.4503,44000.0
2013-06-06 10:15:00,51.68,51.71,51.62,51.66,44200.0,40.4425,40.4659,40.3955,40.4268,44200.0
2013-06-06 10:20:00,51.67,51.73,51.63,51.65,46800.0,40.4346,40.4816,40.4033,40.419,46800.0
2013-06-06 10:25:00,51.65,51.69,51.6,51.64,52600.0,40.419,40.4503,40.3799,40.4112,52600.0
2013-06-06 10:30:00,51.64,51.7,51.58,51.63,65500.0,40.4112,40.4581,40.3642,40.4033,65500.0
2013-06-06 10:35:00,51.63,51.64,51.54,51.57,55900.0,40.4033,40.4112,40.3329,40.3564,55900.0
2013-06-06 10:40:00,51.57,51.64,51.53,51.62,72700.0,40.3564,40.4112,40.3251,40.3955,72700.0
2013-06-06 10:45:00,51.62,51.67,51.57,51.67,28300.0,40.3955,40.4346,40.3564,40.4346,28300.0
2013-06-06 10:50:00,51.67,51.67,51.53,51.55,47900.0,40.4346,40.4346,40.3251,40.3407,47900.0
2013-06-06 10:55:00,51.54,51.68,51.49,51.68,142500.0,40.3329,40.4425,40.2938,40.4425,142500.0
2013-06-06 11:00:00,51.68,51.7,51.6,51.69,30400.0,40.4425,40.4581,40.3799,40.4503,30400.0
2013-06-06 11:05:00,51.69,51.83,51.65,51.82,75000.0,40.4503,40.5598,40.419,40.552,75000.0
2013-06-06 11:10:00,51.83,51.93,51.82,51.87,69100.0,40.5598,40.6381,40.552,40.5911,69100.0
2013-06-06 11:15:00,51.88,51.88,51.8,51.8,35600.0,40.599,40.599,40.5364,40.5364,35600.0
2013-06-06 11:20:00,51.8,51.81,51.63,51.67,47900.0,40.5364,40.5442,40.4033,40.4346,47900.0
2013-06-06 11:25:00,51.67,51.67,51.59,51.65,38400.0,40.4346,40.4346,40.372,40.419,38400.0
2013-06-06 11:30:00,51.65,51.77,51.65,51.77,34600.0,40.419,40.5129,40.419,40.5129,34600.0
2013-06-06 11:35:00,51.77,51.82,51.77,51.81,34900.0,40.5129,40.552,40.5129,40.5442,34900.0
2013-06-06 11:40:00,51.81,51.81,51.76,51.8,36200.0,40.5442,40.5442,40.5051,40.5364,36200.0
2013-06-06 11:45:00,51.81,51.81,51.75,51.79,27500.0,40.5442,40.5442,40.4972,40.5285,27500.0
2013-06-06 11:50:00,51.8,51.81,51.72,51.75,25700.0,40.5364,40.5442,40.4738,40.4972,25700.0
2013-06-06 11:55:00,51.74,51.74,51.54,51.59,46900.0,40.4894,40.4894,40.3329,40.372,46900.0
2013-06-06 12:00:00,51.58,51.62,51.55,51.57,23900.0,40.3642,40.3955,40.3407,40.3564,23900.0
2013-06-06 12:05:00,51.57,51.6,51.5,51.53,33800.0,40.3564,40.3799,40.3016,40.3251,33800.0
2013-06-06 12:10:00,51.53,51.58,51.51,51.55,25600.0,40.3251,40.3642,40.3094,40.3407,25600.0
2013-06-06 12:15:00,51.54,51.59,51.51,51.54,29600.0,40.3329,40.372,40.3094,40.3329,29600.0
2013-06-06 12:20:00,51.54,51.59,51.51,51.51,52200.0,40.3329,40.372,40.3094,40.3094,52200.0
2013-06-06 12:25:00,51.51,51.52,51.39,51.48,88600.0,40.3094,40.3172,40.2155,40.2859,88600.0
2013-06-06 12:30:00,51.49,51.55,51.43,51.5,41300.0,40.2938,40.3407,40.2468,40.3016,41300.0
2013-06-06 12:35:00,51.51,51.57,51.5,51.51,24600.0,40.3094,40.3564,40.3016,40.3094,24600.0
2013-06-06 12:40:00,51.51,51.58,51.48,51.55,30300.0,40.3094,40.3642,40.2859,40.3407,30300.0
2013-06-06 12:45:00,51.55,51.55,51.45,51.5,44500.0,40.3407,40.3407,40.2625,40.3016,44500.0
2013-06-06 12:50:00,51.5,51.51,51.34,51.42,51500.0,40.3016,40.3094,40.1764,40.239,51500.0
2013-06-06 12:55:00,51.43,51.5,51.39,51.44,40400.0,40.2468,40.3016,40.2155,40.2546,40400.0
2013-06-06 13:00:00,51.45,51.57,51.45,51.54,28900.0,40.2625,40.3564,40.2625,40.3329,28900.0
2013-06-06 13:05:00,51.54,51.72,51.54,51.71,39000.0,40.3329,40.4738,40.3329,40.4659,39000.0
2013-06-06 13:10:00,51.7,51.83,51.7,51.79,43100.0,40.4581,40.5598,40.4581,40.5285,43100.0
2013-06-06 13:15:00,51.78,51.81,51.72,51.72,34900.0,40.5207,40.5442,40.4738,40.4738,34900.0
2013-06-06 13:20:00,51.71,51.74,51.64,51.65,23300.0,40.4659,40.4894,40.4112,40.419,23300.0
2013-06-06 13:25:00,51.65,51.7,51.59,51.66,25900.0,40.419,40.4581,40.372,40.4268,25900.0
2013-06-06 13:30:00,51.66,51.66,51.61,51.65,39300.0,40.4268,40.4268,40.3877,40.419,39300.0
2013-06-06 13:35:00,51.65,51.71,51.62,51.67,54400.0,40.419,40.4659,40.3955,40.4346,54400.0
2013-06-06 13:40:00,51.67,51.67,51.62,51.66,32800.0,40.4346,40.4346,40.3955,40.4268,32800.0
2013-06-06 13:45:00,51.66,51.78,51.64,51.78,24500.0,40.4268,40.5207,40.4112,40.5207,24500.0
2013-06-06 13:50:00,51.78,51.81,51.75,51.79,82900.0,40.5207,40.5442,40.4972,40.5285,82900.0
2013-06-06 13:55:00,51.79,51.87,51.77,51.86,72400.0,40.5285,40.5911,40.5129,40.5833,72400.0
2013-06-06 14:00:00,51.86,51.86,51.7,51.72,44400.0,40.5833,40.5833,40.4581,40.4738,44400.0
2013-06-06 14:05:00,51.73,51.84,51.72,51.82,40300.0,40.4816,40.5677,40.4738,40.552,40300.0
2013-06-06 14:10:00,51.82,51.87,51.79,51.82,37800.0,40.552,40.5911,40.5285,40.552,37800.0
2013-06-06 14:15:00,51.82,51.84,51.77,51.8,30000.0,40.552,40.5677,40.5129,40.5364,30000.0
2013-06-06 14:20:00,51.8,51.88,51.8,51.88,23800.0,40.5364,40.599,40.5364,40.599,23800.0
2013-06-06 14:25:00,51.88,51.94,51.86,51.93,38600.0,40.599,40.6459,40.5833,40.6381,38600.0
2013-06-06 14:30:00,51.93,51.94,51.84,51.84,37300.0,40.6381,40.6459,40.5677,40.5677,37300.0
2013-06-06 14:35:00,51.84,51.91,51.83,51.89,65600.0,40.5677,40.6224,40.5598,40.6068,65600.0
2013-06-06 14:40:00,51.89,51.95,51.87,51.88,53700.0,40.6068,40.6537,40.5911,40.599,53700.0
2013-06-06 14:45:00,51.89,51.95,51.87,51.94,28100.0,40.6068,40.6537,40.5911,40.6459,28100.0
2013-06-06 14:50:00,51.95,52.03,51.94,51.97,51200.0,40.6537,40.7164,40.6459,40.6694,51200.0
2013-06-06 14:55:00,51.96,51.97,51.93,51.95,47200.0,40.6616,40.6694,40.6381,40.6537,47200.0
2013-06-06 15:00:00,51.95,51.97,51.91,51.94,50700.0,40.6537,40.6694,40.6224,40.6459,50700.0
2013-06-06 15:05:00,51.94,51.95,51.85,51.85,29200.0,40.6459,40.6537,40.5755,40.5755,29200.0
2013-06-06 15:10:00,51.86,51.88,51.8,51.82,49300.0,40.5833,40.599,40.5364,40.552,49300.0
2013-06-06 15:15:00,51.82,51.88,51.79,51.85,45200.0,40.552,40.599,40.5285,40.5755,45200.0
2013-06-06 15:20:00,51.85,51.91,51.8,51.91,44400.0,40.5755,40.6224,40.5364,40.6224,44400.0
2013-06-06 15:25:00,51.91,51.96,51.88,51.93,56300.0,40.6224,40.6616,40.599,40.6381,56300.0
2013-06-06 15:30:00,51.94,52.04,51.94,51.98,66500.0,40.6459,40.7242,40.6459,40.6772,66500.0
2013-06-06 15:35:00,51.98,52.02,51.95,51.96,44400.0,40.6772,40.7085,40.6537,40.6616,44400.0
2013-06-06 15:40:00,51.95,52.0,51.93,51.99,88700.0,40.6537,40.6929,40.6381,40.6851,88700.0
2013-06-06 15:45:00,52.0,52.05,51.99,52.03,102100.0,40.6929,40.732,40.6851,40.7164,102100.0
2013-06-06 15:50:00,52.02,52.1,52.0,52.09,131300.0,40.7085,40.7711,40.6929,40.7633,131300.0
2013-06-06 15:55:00,52.08,52.1,52.05,52.1,219000.0,40.7555,40.7711,40.732,40.7711,219000.0
2013-06-07 09:30:00,52.58,52.87,52.51,52.73,168400.0,41.1468,41.3737,41.092,41.2641,168400.0
2013-06-07 09:35:00,52.71,52.85,52.62,52.77,49300.0,41.2485,41.358,41.1781,41.2954,49300.0
2013-06-07 09:40:00,52.74,52.74,52.56,52.69,37200.0,41.272,41.272,41.1311,41.2328,37200.0
2013-06-07 09:45:00,52.69,52.74,52.61,52.71,88300.0,41.2328,41.272,41.1702,41.2485,88300.0
2013-06-07 09:50:00,52.71,52.79,52.62,52.77,118900.0,41.2485,41.3111,41.1781,41.2954,118900.0
2013-06-07 09:55:00,52.78,52.83,52.69,52.81,58700.0,41.3033,41.3424,41.2328,41.3267,58700.0
2013-06-07 10:00:00,52.81,53.0,52.8,52.97,91400.0,41.3267,41.4754,41.3189,41.452,91400.0
2013-06-07 10:05:00,52.95,53.04,52.92,53.04,45900.0,41.4363,41.5067,41.4128,41.5067,45900.0
2013-06-07 10:10:00,53.05,53.06,52.97,53.0,65600.0,41.5146,41.5224,41.452,41.4754,65600.0
2013-06-07 10:15:00,53.01,53.01,52.9,52.91,68000.0,41.4833,41.4833,41.3972,41.405,68000.0
2013-06-07 10:20:00,52.91,52.91,52.86,52.88,55500.0,41.405,41.405,41.3659,41.3815,55500.0
2013-06-07 10:25:00,52.89,52.95,52.87,52.93,44400.0,41.3893,41.4363,41.3737,41.4207,44400.0
2013-06-07 10:30:00,52.92,52.97,52.89,52.9,50300.0,41.4128,41.452,41.3893,41.3972,50300.0
2013-06-07 10:35:00,52.9,52.92,52.85,52.89,24600.0,41.3972,41.4128,41.358,41.3893,24600.0
2013-06-07 10:40:00,52.87,52.95,52.85,52.93,91300.0,41.3737,41.4363,41.358,41.4207,91300.0
2013-06-07 10:45:00,52.93,52.95,52.89,52.94,28100.0,41.4207,41.4363,41.3893,41.4285,28100.0
2013-06-07 10:50:00,52.94,52.94,52.81,52.86,55700.0,41.4285,41.4285,41.3267,41.3659,55700.0
2013-06-07 10:55:00,52.85,52.86,52.8,52.83,43500.0,41.358,41.3659,41.3189,41.3424,43500.0
2013-06-07 11:00:00,52.83,52.91,52.83,52.83,35300.0,41.3424,41.405,41.3424,41.3424,35300.0
2013-06-07 11:05:00,52.82,52.82,52.74,52.74,43900.0,41.3346,41.3346,41.272,41.272,43900.0
2013-06-07 11:10:00,52.74,52.75,52.67,52.68,25400.0,41.272,41.2798,41.2172,41.225,25400.0
2013-06-07 11:15:00,52.67,52.78,52.67,52.77,28200.0,41.2172,41.3033,41.2172,41.2954,28200.0
2013-06-07 11:20:00,52.78,52.89,52.75,52.83,20400.0,41.3033,41.3893,41.2798,41.3424,20400.0
2013-06-07 11:25:00,52.83,52.87,52.78,52.78,25900.0,41.3424,41.3737,41.3033,41.3033,25900.0
2013-06-07 11:30:00,52.78,52.87,52.77,52.83,28400.0,41.3033,41.3737,41.2954,41.3424,28400.0
2013-06-07 11:35:00,52.84,52.86,52.71,52.72,24500.0,41.3502,41.3659,41.2485,41.2563,24500.0
2013-06-07 11:40:00,52.73,52.73,52.66,52.7,20600.0,41.2641,41.2641,41.2094,41.2407,20600.0
2013-06-07 11:45:00,52.71,52.71,52.59,52.6,19500.0,41.2485,41.2485,41.1546,41.1624,19500.0
2013-06-07 11:50:00,52.6,52.62,52.58,52.6,16800.0,41.1624,41.1781,41.1468,41.1624,16800.0
2013-06-07 11:55:00,52.6,52.64,52.59,52.61,14400.0,41.1624,41.1937,41.1546,41.1702,14400.0
2013-06-07 12:00:00,52.61,52.61,52.55,52.57,13900.0,41.1702,41.1702,41.1233,41.1389,13900.0
2013-06-07 12:05:00,52.58,52.62,52.57,52.61,11700.0,41.1468,41.1781,41.1389,41.1702,11700.0
2013-06-07 12:10:00,52.6,52.64,52.6,52.61,13600.0,41.1624,41.1937,41.1624,41.1702,13600.0
2013-06-07 12:15:00,52.6,52.63,52.6,52.63,9200.0,41.1624,41.1859,41.1624,41.1859,9200.0
2013-06-07 12:20:00,52.63,52.66,52.61,52.64,12700.0,41.1859,41.2094,41.1702,41.1937,12700.0
2013-06-07 12:25:00,52.64,52.66,52.59,52.66,16600.0,41.1937,41.2094,41.1546,41.2094,16600.0
2013-06-07 12:30:00,52.66,52.66,52.57,52.58,23200.0,41.2094,41.2094,41.1389,41.1468,23200.0
2013-06-07 12:35:00,52.59,52.61,52.54,52.54,16500.0,41.1546,41.1702,41.1155,41.1155,16500.0
2013-06-07 12:40:00,52.55,52.58,52.53,52.55,26100.0,41.1233,41.1468,41.1076,41.1233,26100.0
2013-06-07 12:45:00,52.55,52.55,52.48,52.54,23800.0,41.1233,41.1233,41.0685,41.1155,23800.0
2013-06-07 12:50:00,52.53,52.58,52.52,52.55,23700.0,41.1076,41.1468,41.0998,41.1233,23700.0
2013-06-07 12:55:00,52.54,52.57,52.52,52.53,17300.0,41.1155,41.1389,41.0998,41.1076,17300.0
2013-06-07 13:00:00,52.54,52.59,52.51,52.58,15200.0,41.1155,41.1546,41.092,41.1468,15200.0
2013-06-07 13:05:00,52.58,52.6,52.55,52.59,13800.0,41.1468,41.1624,41.1233,41.1546,13800.0
2013-06-07 13:10:00,52.59,52.6,52.57,52.59,10100.0,41.1546,41.1624,41.1389,41.1546,10100.0
2013-06-07 13:15:00,52.6,52.61,52.59,52.59,11200.0,41.1624,41.1702,41.1546,41.1546,11200.0
2013-06-07 13:20:00,52.59,52.6,52.52,52.54,17300.0,41.1546,41.1624,41.0998,41.1155,17300.0
2013-06-07 13:25:00,52.54,52.58,52.51,52.58,16800.0,41.1155,41.1468,41.092,41.1468,16800.0
2013-06-07 13:30:00,52.6,52.62,52.44,52.44,150700.0,41.1624,41.1781,41.0372,41.0372,150700.0
2013-06-07 13:35:00,52.45,52.52,52.44,52.44,40000.0,41.045,41.0998,41.0372,41.0372,40000.0
2013-06-07 13:40:00,52.45,52.46,52.34,52.41,88100.0,41.045,41.0529,40.9589,41.0137,88100.0
2013-06-07 13:45:00,52.41,52.48,52.41,52.48,34600.0,41.0137,41.0685,41.0137,41.0685,34600.0
2013-06-07 13:50:00,52.48,52.54,52.47,52.54,18200.0,41.0685,41.1155,41.0607,41.1155,18200.0
2013-06-07 13:55:00,52.55,52.55,52.47,52.47,19800.0,41.1233,41.1233,41.0607,41.0607,19800.0
2013-06-07 14:00:00,52.46,52.54,52.43,52.52,13700.0,41.0529,41.1155,41.0294,41.0998,13700.0
2013-06-07 14:05:00,52.52,52.55,52.49,52.54,18600.0,41.0998,41.1233,41.0763,41.1155,18600.0
2013-06-07 14:10:00,52.55,52.55,52.46,52.48,24600.0,41.1233,41.1233,41.0529,41.0685,24600.0
2013-06-07 14:15:00,52.5,52.53,52.41,52.44,53700.0,41.0842,41.1076,41.0137,41.0372,53700.0
2013-06-07 14:20:00,52.45,52.45,52.36,52.36,30500.0,41.045,41.045,40.9746,40.9746,30500.0
2013-06-07 14:25:00,52.37,52.37,52.3,52.33,22600.0,40.9824,40.9824,40.9276,40.9511,22600.0
2013-06-07 14:30:00,52.34,52.37,52.28,52.35,27100.0,40.9589,40.9824,40.912,40.9668,27100.0
2013-06-07 14:35:00,52.35,52.44,52.35,52.4,29700.0,40.9668,41.0372,40.9668,41.0059,29700.0
2013-06-07 14:40:00,52.39,52.41,52.34,52.39,28000.0,40.9981,41.0137,40.9589,40.9981,28000.0
2013-06-07 14:45:00,52.38,52.41,52.33,52.41,26300.0,40.9902,41.0137,40.9511,41.0137,26300.0
2013-06-07 14:50:00,52.4,52.48,52.39,52.44,39100.0,41.0059,41.0685,40.9981,41.0372,39100.0
2013-06-07 14:55:00,52.44,52.52,52.43,52.47,23600.0,41.0372,41.0998,41.0294,41.0607,23600.0
2013-06-07 15:00:00,52.47,52.48,52.42,52.47,51900.0,41.0607,41.0685,41.0215,41.0607,51900.0
2013-06-07 15:05:00,52.48,52.51,52.45,52.47,33000.0,41.0685,41.092,41.045,41.0607,33000.0
2013-06-07 15:10:00,52.46,52.47,52.36,52.36,53800.0,41.0529,41.0607,40.9746,40.9746,53800.0
2013-06-07 15:15:00,52.36,52.46,52.36,52.4,68600.0,40.9746,41.0529,40.9746,41.0059,68600.0
2013-06-07 15:20:00,52.4,52.41,52.35,52.35,54200.0,41.0059,41.0137,40.9668,40.9668,54200.0
2013-06-07 15:25:00,52.36,52.41,52.34,52.4,58100.0,40.9746,41.0137,40.9589,41.0059,58100.0
2013-06-07 15:30:00,52.41,52.44,52.39,52.43,69100.0,41.0137,41.0372,40.9981,41.0294,69100.0
2013-06-07 15:35:00,52.43,52.44,52.36,52.37,72500.0,41.0294,41.0372,40.9746,40.9824,72500.0
2013-06-07 15:40:00,52.38,52.45,52.38,52.39,117200.0,40.9902,41.045,40.9902,40.9981,117200.0
2013-06-07 15:45:00,52.4,52.49,52.37,52.49,160800.0,41.0059,41.0763,40.9824,41.0763,160800.0
2013-06-07 15:50:00,52.48,52.48,52.4,52.48,268600.0,41.0685,41.0685,41.0059,41.0685,268600.0
2013-06-07 15:55:00,52.48,52.53,52.43,52.47,456900.0,41.0685,41.1076,41.0294,41.0607,456900.0
2013-06-10 09:30:00,52.7,52.83,52.55,52.6,141400.0,41.2407,41.3424,41.1233,41.1624,141400.0
2013-06-10 09:35:00,52.61,52.68,52.57,52.63,38300.0,41.1702,41.225,41.1389,41.1859,38300.0
2013-06-10 09:40:00,52.61,52.65,52.51,52.54,41400.0,41.1702,41.2015,41.092,41.1155,41400.0
2013-06-10 09:45:00,52.53,52.59,52.51,52.56,44000.0,41.1076,41.1546,41.092,41.1311,44000.0
2013-06-10 09:50:00,52.56,52.59,52.48,52.56,57300.0,41.1311,41.1546,41.0685,41.1311,57300.0
2013-06-10 09:55:00,52.55,52.65,52.49,52.61,35400.0,41.1233,41.2015,41.0763,41.1702,35400.0
2013-06-10 10:00:00,52.6,52.62,52.44,52.51,55700.0,41.1624,41.1781,41.0372,41.092,55700.0
2013-06-10 10:05:00,52.51,52.54,52.41,52.48,52700.0,41.092,41.1155,41.0137,41.0685,52700.0
2013-06-10 10:10:00,52.47,52.5,52.38,52.42,32600.0,41.0607,41.0842,40.9902,41.0215,32600.0
2013-06-10 10:15:00,52.43,52.52,52.41,52.5,28900.0,41.0294,41.0998,41.0137,41.0842,28900.0
2013-06-10 10:20:00,52.5,52.58,52.44,52.46,50700.0,41.0842,41.1468,41.0372,41.0529,50700.0
2013-06-10 10:25:00,52.46,52.58,52.43,52.54,58900.0,41.0529,41.1468,41.0294,41.1155,58900.0
2013-06-10 10:30:00,52.55,52.66,52.52,52.63,80100.0,41.1233,41.2094,41.0998,41.1859,80100.0
2013-06-10 10:35:00,52.62,52.69,52.61,52.66,30100.0,41.1781,41.2328,41.1702,41.2094,30100.0
2013-06-10 10:40:00,52.66,52.71,52.63,52.68,30100.0,41.2094,41.2485,41.1859,41.225,30100.0
2013-06-10 10:45:00,52.69,52.76,52.68,52.7,23000.0,41.2328,41.2876,41.225,41.2407,23000.0
2013-06-10 10:50:00,52.71,52.79,52.69,52.71,24300.0,41.2485,41.3111,41.2328,41.2485,24300.0
2013-06-10 10:55:00,52.71,52.72,52.65,52.72,47000.0,41.2485,41.2563,41.2015,41.2563,47000.0
2013-06-10 11:00:00,52.72,52.77,52.67,52.67,35900.0,41.2563,41.2954,41.2172,41.2172,35900.0
2013-06-10 11:05:00,52.68,52.77,52.68,52.71,46400.0,41.225,41.2954,41.225,41.2485,46400.0
2013-06-10 11:10:00,52.71,52.76,52.69,52.72,54900.0,41.2485,41.2876,41.2328,41.2563,54900.0
2013-06-10 11:15:00,52.71,52.74,52.64,52.7,29200.0,41.2485,41.272,41.1937,41.2407,29200.0
2013-06-10 11:20:00,52.69,52.74,52.66,52.68,40300.0,41.2328,41.272,41.2094,41.225,40300.0
2013-06-10 11:25:00,52.69,52.75,52.64,52.64,31300.0,41.2328,41.2798,41.1937,41.1937,31300.0
2013-06-10 11:30:00,52.65,52.69,52.54,52.57,37400.0,41.2015,41.2328,41.1155,41.1389,37400.0
2013-06-10 11:35:00,52.58,52.59,52.5,52.53,31200.0,41.1468,41.1546,41.0842,41.1076,31200.0
2013-06-10 11:40:00,52.53,52.58,52.5,52.58,24500.0,41.1076,41.1468,41.0842,41.1468,24500.0
2013-06-10 11:45:00,52.59,52.62,52.57,52.59,31900.0,41.1546,41.1781,41.1389,41.1546,31900.0
2013-06-10 11:50:00,52.59,52.61,52.52,52.53,51000.0,41.1546,41.1702,41.0998,41.1076,51000.0
2013-06-10 11:55:00,52.54,52.54,52.49,52.51,31700.0,41.1155,41.1155,41.0763,41.092,31700.0
2013-06-10 12:00:00,52.51,52.56,52.5,52.54,81300.0,41.092,41.1311,41.0842,41.1155,81300.0
2013-06-10 12:05:00,52.54,52.57,52.48,52.48,34000.0,41.1155,41.1389,41.0685,41.0685,34000.0
2013-06-10 12:10:00,52.49,52.56,52.48,52.53,34300.0,41.0763,41.1311,41.0685,41.1076,34300.0
2013-06-10 12:15:00,52.53,52.55,52.47,52.5,66300.0,41.1076,41.1233,41.0607,41.0842,66300.0
2013-06-10 12:20:00,52.5,52.53,52.47,52.49,77200.0,41.0842,41.1076,41.0607,41.0763,77200.0
2013-06-10 12:25:00,52.49,52.5,52.48,52.49,57700.0,41.0763,41.0842,41.0685,41.0763,57700.0
2013-06-10 12:30:00,52.5,52.52,52.48,52.49,113900.0,41.0842,41.0998,41.0685,41.0763,113900.0
2013-06-10 12:35:00,52.5,52.55,52.49,52.51,37700.0,41.0842,41.1233,41.0763,41.092,37700.0
2013-06-10 12:40:00,52.51,52.53,52.48,52.5,61600.0,41.092,41.1076,41.0685,41.0842,61600.0
2013-06-10 12:45:00,52.5,52.55,52.49,52.51,39300.0,41.0842,41.1233,41.0763,41.092,39300.0
2013-06-10 12:50:00,52.51,52.51,52.42,52.44,60100.0,41.092,41.092,41.0215,41.0372,60100.0
2013-06-10 12:55:00,52.43,52.48,52.41,52.41,24900.0,41.0294,41.0685,41.0137,41.0137,24900.0
2013-06-10 13:00:00,52.41,52.5,52.4,52.48,23400.0,41.0137,41.0842,41.0059,41.0685,23400.0
2013-06-10 13:05:00,52.47,52.47,52.42,52.46,15800.0,41.0607,41.0607,41.0215,41.0529,15800.0
2013-06-10 13:10:00,52.46,52.48,52.4,52.41,26000.0,41.0529,41.0685,41.0059,41.0137,26000.0
2013-06-10 13:15:00,52.4,52.44,52.4,52.43,24500.0,41.0059,41.0372,41.0059,41.0294,24500.0
2013-06-10 13:20:00,52.43,52.45,52.37,52.4,40600.0,41.0294,41.045,40.9824,41.0059,40600.0
2013-06-10 13:25:00,52.4,52.41,52.34,52.34,33500.0,41.0059,41.0137,40.9589,40.9589,33500.0
2013-06-10 13:30:00,52.35,52.37,52.27,52.3,71800.0,40.9668,40.9824,40.9042,40.9276,71800.0
2013-06-10 13:35:00,52.3,52.31,52.24,52.29,43300.0,40.9276,40.9355,40.8807,40.9198,43300.0
2013-06-10 13:40:00,52.28,52.29,52.25,52.26,25500.0,40.912,40.9198,40.8885,40.8963,25500.0
2013-06-10 13:45:00,52.25,52.28,52.24,52.25,34500.0,40.8885,40.912,40.8807,40.8885,34500.0
2013-06-10 13:50:00,52.25,52.27,52.22,52.25,32600.0,40.8885,40.9042,40.865,40.8885,32600.0
2013-06-10 13:55:00,52.25,52.26,52.2,52.22,28900.0,40.8885,40.8963,40.8494,40.865,28900.0
2013-06-10 14:00:00,52.22,52.23,52.15,52.19,103400.0,40.865,40.8729,40.8103,40.8416,103400.0
2013-06-10 14:05:00,52.19,52.27,52.19,52.25,35900.0,40.8416,40.9042,40.8416,40.8885,35900.0
2013-06-10 14:10:00,52.25,52.33,52.23,52.33,75900.0,40.8885,40.9511,40.8729,40.9511,75900.0
2013-06-10 14:15:00,52.33,52.34,52.28,52.3,24600.0,40.9511,40.9589,40.912,40.9276,24600.0
2013-06-10 14:20:00,52.3,52.34,52.29,52.31,16600.0,40.9276,40.9589,40.9198,40.9355,16600.0
2013-06-10 14:25:00,52.3,52.4,52.29,52.37,34300.0,40.9276,41.0059,40.9198,40.9824,34300.0
2013-06-10 14:30:00,52.38,52.46,52.38,52.44,19700.0,40.9902,41.0529,40.9902,41.0372,19700.0
2013-06-10 14:35:00,52.44,52.48,52.44,52.44,25700.0,41.0372,41.0685,41.0372,41.0372,25700.0
2013-06-10 14:40:00,52.44,52.52,52.42,52.5,47900.0,41.0372,41.0998,41.0215,41.0842,47900.0
2013-06-10 14:45:00,52.51,52.55,52.5,52.54,46200.0,41.092,41.1233,41.0842,41.1155,46200.0
2013-06-10 14:50:00,52.55,52.64,52.55,52.62,57200.0,41.1233,41.1937,41.1233,41.1781,57200.0
2013-06-10 14:55:00,52.62,52.68,52.61,52.66,51800.0,41.1781,41.225,41.1702,41.2094,51800.0
2013-06-10 15:00:00,52.66,52.67,52.59,52.63,42400.0,41.2094,41.2172,41.1546,41.1859,42400.0
2013-06-10 15:05:00,52.64,52.69,52.61,52.68,54100.0,41.1937,41.2328,41.1702,41.225,54100.0
2013-06-10 15:10:00,52.69,52.71,52.66,52.68,35100.0,41.2328,41.2485,41.2094,41.225,35100.0
2013-06-10 15:15:00,52.68,52.7,52.65,52.69,34900.0,41.225,41.2407,41.2015,41.2328,34900.0
2013-06-10 15:20:00,52.7,52.71,52.66,52.67,42000.0,41.2407,41.2485,41.2094,41.2172,42000.0
2013-06-10 15:25:00,52.66,52.68,52.63,52.68,36500.0,41.2094,41.225,41.1859,41.225,36500.0
2013-06-10 15:30:00,52.69,52.71,52.65,52.69,39500.0,41.2328,41.2485,41.2015,41.2328,39500.0
2013-06-10 15:35:00,52.7,52.72,52.65,52.69,97400.0,41.2407,41.2563,41.2015,41.2328,97400.0
2013-06-10 15:40:00,52.68,52.7,52.66,52.7,54700.0,41.225,41.2407,41.2094,41.2407,54700.0
2013-06-10 15:45:00,52.69,52.7,52.61,52.62,95600.0,41.2328,41.2407,41.1702,41.1781,95600.0
2013-06-10 15:50:00,52.61,52.62,52.52,52.52,141300.0,41.1702,41.1781,41.0998,41.0998,141300.0
2013-06-10 15:55:00,52.52,52.64,52.51,52.63,214000.0,41.0998,41.1937,41.092,41.1859,214000.0
2013-06-11 09:30:00,52.24,52.28,52.08,52.11,101800.0,40.8807,40.912,40.7555,40.779,101800.0
2013-06-11 09:35:00,52.11,52.28,52.1,52.27,19700.0,40.779,40.912,40.7711,40.9042,19700.0
2013-06-11 09:40:00,52.27,52.32,52.06,52.06,39600.0,40.9042,40.9433,40.7398,40.7398,39600.0
2013-06-11 09:45:00,52.06,52.07,51.97,51.99,121700.0,40.7398,40.7477,40.6694,40.6851,121700.0
2013-06-11 09:50:00,52.0,52.17,51.95,52.0,153100.0,40.6929,40.8259,40.6537,40.6929,153100.0
2013-06-11 09:55:00,52.01,52.02,51.84,51.87,54100.0,40.7007,40.7085,40.5677,40.5911,54100.0
2013-06-11 10:00:00,51.84,51.98,51.84,51.97,115100.0,40.5677,40.6772,40.5677,40.6694,115100.0
2013-06-11 10:05:00,51.96,52.03,51.91,51.98,75000.0,40.6616,40.7164,40.6224,40.6772,75000.0
2013-06-11 10:10:00,51.96,52.0,51.87,51.98,216200.0,40.6616,40.6929,40.5911,40.6772,216200.0
2013-06-11 10:15:00,51.98,52.01,51.86,51.94,61900.0,40.6772,40.7007,40.5833,40.6459,61900.0
2013-06-11 10:20:00,51.93,51.97,51.88,51.95,44300.0,40.6381,40.6694,40.599,40.6537,44300.0
2013-06-11 10:25:00,51.94,51.97,51.92,51.93,88500.0,40.6459,40.6694,40.6303,40.6381,88500.0
2013-06-11 10:30:00,51.94,52.01,51.93,51.99,88000.0,40.6459,40.7007,40.6381,40.6851,88000.0
2013-06-11 10:35:00,52.0,52.07,51.98,52.05,94100.0,40.6929,40.7477,40.6772,40.732,94100.0
2013-06-11 10:40:00,52.06,52.07,51.97,52.01,99800.0,40.7398,40.7477,40.6694,40.7007,99800.0
2013-06-11 10:45:00,52.0,52.01,51.93,51.94,74400.0,40.6929,40.7007,40.6381,40.6459,74400.0
2013-06-11 10:50:00,51.95,51.99,51.93,51.95,35100.0,40.6537,40.6851,40.6381,40.6537,35100.0
2013-06-11 10:55:00,51.94,52.04,51.92,51.99,89200.0,40.6459,40.7242,40.6303,40.6851,89200.0
2013-06-11 11:00:00,51.99,52.0,51.95,51.99,57400.0,40.6851,40.6929,40.6537,40.6851,57400.0
2013-06-11 11:05:00,51.99,52.03,51.95,52.02,40900.0,40.6851,40.7164,40.6537,40.7085,40900.0
2013-06-11 11:10:00,52.02,52.06,51.98,51.98,94700.0,40.7085,40.7398,40.6772,40.6772,94700.0
2013-06-11 11:15:00,51.98,52.05,51.97,51.99,57700.0,40.6772,40.732,40.6694,40.6851,57700.0
2013-06-11 11:20:00,52.0,52.03,51.96,52.0,65600.0,40.6929,40.7164,40.6616,40.6929,65600.0
2013-06-11 11:25:00,52.02,52.12,52.01,52.1,63600.0,40.7085,40.7868,40.7007,40.7711,63600.0
2013-06-11 11:30:00,52.1,52.2,52.1,52.15,86200.0,40.7711,40.8494,40.7711,40.8103,86200.0
2013-06-11 11:35:00,52.15,52.28,52.14,52.27,64600.0,40.8103,40.912,40.8024,40.9042,64600.0
2013-06-11 11:40:00,52.26,52.32,52.24,52.29,62900.0,40.8963,40.9433,40.8807,40.9198,62900.0
2013-06-11 11:45:00,52.3,52.31,52.24,52.27,36000.0,40.9276,40.9355,40.8807,40.9042,36000.0
2013-06-11 11:50:00,52.27,52.29,52.21,52.22,42200.0,40.9042,40.9198,40.8572,40.865,42200.0
2013-06-11 11:55:00,52.22,52.27,52.2,52.25,33500.0,40.865,40.9042,40.8494,40.8885,33500.0
2013-06-11 12:00:00,52.25,52.25,52.18,52.23,26000.0,40.8885,40.8885,40.8337,40.8729,26000.0
2013-06-11 12:05:00,52.23,52.24,52.2,52.21,59200.0,40.8729,40.8807,40.8494,40.8572,59200.0
2013-06-11 12:10:00,52.21,52.25,52.18,52.23,24200.0,40.8572,40.8885,40.8337,40.8729,24200.0
2013-06-11 12:15:00,52.23,52.23,52.19,52.2,39600.0,40.8729,40.8729,40.8416,40.8494,39600.0
2013-06-11 12:20:00,52.2,52.23,52.18,52.22,25600.0,40.8494,40.8729,40.8337,40.865,25600.0
2013-06-11 12:25:00,52.22,52.24,52.18,52.21,29500.0,40.865,40.8807,40.8337,40.8572,29500.0
2013-06-11 12:30:00,52.21,52.23,52.19,52.2,28600.0,40.8572,40.8729,40.8416,40.8494,28600.0
2013-06-11 12:35:00,52.2,52.25,52.2,52.23,27100.0,40.8494,40.8885,40.8494,40.8729,27100.0
2013-06-11 12:40:00,52.23,52.25,52.21,52.21,31100.0,40.8729,40.8885,40.8572,40.8572,31100.0
2013-06-11 12:45:00,52.22,52.22,52.17,52.21,40600.0,40.865,40.865,40.8259,40.8572,40600.0
2013-06-11 12:50:00,52.21,52.21,52.18,52.19,40600.0,40.8572,40.8572,40.8337,40.8416,40600.0
2013-06-11 12:55:00,52.19,52.25,52.19,52.25,32700.0,40.8416,40.8885,40.8416,40.8885,32700.0
2013-06-11 13:00:00,52.25,52.25,52.19,52.2,28000.0,40.8885,40.8885,40.8416,40.8494,28000.0
2013-06-11 13:05:00,52.2,52.22,52.17,52.18,19900.0,40.8494,40.865,40.8259,40.8337,19900.0
2013-06-11 13:10:00,52.18,52.23,52.15,52.19,36700.0,40.8337,40.8729,40.8103,40.8416,36700.0
2013-06-11 13:15:00,52.19,52.23,52.12,52.12,43300.0,40.8416,40.8729,40.7868,40.7868,43300.0
2013-06-11 13:20:00,52.12,52.14,52.08,52.1,43000.0,40.7868,40.8024,40.7555,40.7711,43000.0
2013-06-11 13:25:00,52.09,52.11,52.01,52.03,26700.0,40.7633,40.779,40.7007,40.7164,26700.0
2013-06-11 13:30:00,52.02,52.02,51.96,51.97,41600.0,40.7085,40.7085,40.6616,40.6694,41600.0
2013-06-11 13:35:00,51.96,52.0,51.93,51.98,22800.0,40.6616,40.6929,40.6381,40.6772,22800.0
2013-06-11 13:40:00,51.98,52.0,51.94,51.95,30000.0,40.6772,40.6929,40.6459,40.6537,30000.0
2013-06-11 13:45:00,51.95,52.0,51.95,51.98,22300.0,40.6537,40.6929,40.6537,40.6772,22300.0
2013-06-11 13:50:00,51.97,52.0,51.9,51.9,57400.0,40.6694,40.6929,40.6146,40.6146,57400.0
2013-06-11 13:55:00,51.91,51.94,51.81,51.84,73500.0,40.6224,40.6459,40.5442,40.5677,73500.0
2013-06-11 14:00:00,51.83,51.89,51.8,51.87,47300.0,40.5598,40.6068,40.5364,40.5911,47300.0
2013-06-11 14:05:00,51.88,51.93,51.81,51.86,41900.0,40.599,40.6381,40.5442,40.5833,41900.0
2013-06-11 14:10:00,51.87,51.93,51.78,51.9,49200.0,40.5911,40.6381,40.5207,40.6146,49200.0
2013-06-11 14:15:00,51.9,51.99,51.89,51.95,36700.0,40.6146,40.6851,40.6068,40.6537,36700.0
2013-06-11 14:20:00,51.94,52.03,51.94,52.01,29400.0,40.6459,40.7164,40.6459,40.7007,29400.0
2013-06-11 14:25:00,52.01,52.05,51.99,52.05,51200.0,40.7007,40.732,40.6851,40.732,51200.0
2013-06-11 14:30:00,52.05,52.09,52.0,52.02,28200.0,40.732,40.7633,40.6929,40.7085,28200.0
2013-06-11 14:35:00,52.03,52.15,52.02,52.15,36400.0,40.7164,40.8103,40.7085,40.8103,36400.0
2013-06-11 14:40:00,52.15,52.18,52.07,52.08,42200.0,40.8103,40.8337,40.7477,40.7555,42200.0
2013-06-11 14:45:00,52.09,52.14,52.08,52.1,53100.0,40.7633,40.8024,40.7555,40.7711,53100.0
2013-06-11 14:50:00,52.11,52.15,52.09,52.12,34100.0,40.779,40.8103,40.7633,40.7868,34100.0
2013-06-11 14:55:00,52.12,52.22,52.11,52.18,102600.0,40.7868,40.865,40.779,40.8337,102600.0
2013-06-11 15:00:00,52.19,52.22,52.07,52.1,107700.0,40.8416,40.865,40.7477,40.7711,107700.0
2013-06-11 15:05:00,52.11,52.15,52.1,52.12,91700.0,40.779,40.8103,40.7711,40.7868,91700.0
2013-06-11 15:10:00,52.13,52.15,52.11,52.14,60100.0,40.7946,40.8103,40.779,40.8024,60100.0
2013-06-11 15:15:00,52.15,52.15,52.09,52.13,60200.0,40.8103,40.8103,40.7633,40.7946,60200.0
2013-06-11 15:20:00,52.13,52.16,52.1,52.14,122100.0,40.7946,40.8181,40.7711,40.8024,122100.0
2013-06-11 15:25:00,52.14,52.15,51.99,52.0,80500.0,40.8024,40.8103,40.6851,40.6929,80500.0
2013-06-11 15:30:00,52.01,52.03,51.98,51.99,102300.0,40.7007,40.7164,40.6772,40.6851,102300.0
2013-06-11 15:35:00,52.01,52.03,51.98,52.0,59400.0,40.7007,40.7164,40.6772,40.6929,59400.0
2013-06-11 15:40:00,51.99,52.0,51.92,51.93,85700.0,40.6851,40.6929,40.6303,40.6381,85700.0
2013-06-11 15:45:00,51.91,51.95,51.88,51.95,117100.0,40.6224,40.6537,40.599,40.6537,117100.0
2013-06-11 15:50:00,51.94,52.0,51.9,51.97,125000.0,40.6459,40.6929,40.6146,40.6694,125000.0
2013-06-11 15:55:00,51.97,51.99,51.94,51.95,177900.0,40.6694,40.6851,40.6459,40.6537,177900.0
2013-06-12 09:30:00,52.31,52.61,52.31,52.52,90600.0,40.9355,41.1702,40.9355,41.0998,90600.0
2013-06-12 09:35:00,52.52,52.55,52.4,52.43,22000.0,41.0998,41.1233,41.0059,41.0294,22000.0
2013-06-12 09:40:00,52.42,52.53,52.41,52.41,41700.0,41.0215,41.1076,41.0137,41.0137,41700.0
2013-06-12 09:45:00,52.46,52.46,52.31,52.34,33100.0,41.0529,41.0529,40.9355,40.9589,33100.0
2013-06-12 09:50:00,52.35,52.45,52.32,52.38,96200.0,40.9668,41.045,40.9433,40.9902,96200.0
2013-06-12 09:55:00,52.39,52.49,52.37,52.41,51000.0,40.9981,41.0763,40.9824,41.0137,51000.0
2013-06-12 10:00:00,52.41,52.42,52.3,52.36,47200.0,41.0137,41.0215,40.9276,40.9746,47200.0
2013-06-12 10:05:00,52.35,52.35,52.27,52.27,50900.0,40.9668,40.9668,40.9042,40.9042,50900.0
2013-06-12 10:10:00,52.27,52.31,52.23,52.29,45100.0,40.9042,40.9355,40.8729,40.9198,45100.0
2013-06-12 10:15:00,52.29,52.36,52.27,52.32,40400.0,40.9198,40.9746,40.9042,40.9433,40400.0
2013-06-12 10:20:00,52.31,52.41,52.3,52.37,29900.0,40.9355,41.0137,40.9276,40.9824,29900.0
2013-06-12 10:25:00,52.37,52.49,52.37,52.49,58000.0,40.9824,41.0763,40.9824,41.0763,58000.0
2013-06-12 10:30:00,52.48,52.54,52.46,52.5,40100.0,41.0685,41.1155,41.0529,41.0842,40100.0
2013-06-12 10:35:00,52.51,52.58,52.48,52.5,43200.0,41.092,41.1468,41.0685,41.0842,43200.0
2013-06-12 10:40:00,52.49,52.54,52.43,52.53,42100.0,41.0763,41.1155,41.0294,41.1076,42100.0
2013-06-12 10:45:00,52.53,52.54,52.36,52.42,64900.0,41.1076,41.1155,40.9746,41.0215,64900.0
2013-06-12 10:50:00,52.43,52.45,52.37,52.39,40600.0,41.0294,41.045,40.9824,40.9981,40600.0
2013-06-12 10:55:00,52.4,52.41,52.36,52.37,44500.0,41.0059,41.0137,40.9746,40.9824,44500.0
2013-06-12 11:00:00,52.37,52.38,52.3,52.33,36100.0,40.9824,40.9902,40.9276,40.9511,36100.0
2013-06-12 11:05:00,52.32,52.33,52.29,52.31,32300.0,40.9433,40.9511,40.9198,40.9355,32300.0
2013-06-12 11:10:00,52.31,52.33,52.28,52.3,36100.0,40.9355,40.9511,40.912,40.9276,36100.0
2013-06-12 11:15:00,52.29,52.32,52.22,52.23,62800.0,40.9198,40.9433,40.865,40.8729,62800.0
2013-06-12 11:20:00,52.23,52.3,52.23,52.27,27300.0,40.8729,40.9276,40.8729,40.9042,27300.0
2013-06-12 11:25:00,52.28,52.29,52.23,52.25,25300.0,40.912,40.9198,40.8729,40.8885,25300.0
2013-06-12 11:30:00,52.25,52.28,52.19,52.22,29100.0,40.8885,40.912,40.8416,40.865,29100.0
2013-06-12 11:35:00,52.23,52.28,52.16,52.18,27300.0,40.8729,40.912,40.8181,40.8337,27300.0
2013-06-12 11:40:00,52.19,52.2,52.11,52.11,24900.0,40.8416,40.8494,40.779,40.779,24900.0
2013-06-12 11:45:00,52.11,52.13,52.02,52.04,52500.0,40.779,40.7946,40.7085,40.7242,52500.0
2013-06-12 11:50:00,52.04,52.04,51.89,51.9,46700.0,40.7242,40.7242,40.6068,40.6146,46700.0
2013-06-12 11:55:00,51.89,51.93,51.83,51.89,43800.0,40.6068,40.6381,40.5598,40.6068,43800.0
2013-06-12 12:00:00,51.89,52.01,51.86,52.01,21400.0,40.6068,40.7007,40.5833,40.7007,21400.0
2013-06-12 12:05:00,52.01,52.04,51.99,52.03,16300.0,40.7007,40.7242,40.6851,40.7164,16300.0
2013-06-12 12:10:00,52.04,52.04,51.88,51.88,41600.0,40.7242,40.7242,40.599,40.599,41600.0
2013-06-12 12:15:00,51.87,51.93,51.85,51.91,22300.0,40.5911,40.6381,40.5755,40.6224,22300.0
2013-06-12 12:20:00,51.91,51.97,51.89,51.97,21100.0,40.6224,40.6694,40.6068,40.6694,21100.0
2013-06-12 12:25:00,51.97,52.02,51.94,52.01,22100.0,40.6694,40.7085,40.6459,40.7007,22100.0
2013-06-12 12:30:00,52.0,52.08,51.96,52.03,28700.0,40.6929,40.7555,40.6616,40.7164,28700.0
2013-06-12 12:35:00,52.03,52.07,51.91,51.91,24500.0,40.7164,40.7477,40.6224,40.6224,24500.0
2013-06-12 12:40:00,51.91,52.0,51.87,52.0,16600.0,40.6224,40.6929,40.5911,40.6929,16600.0
2013-06-12 12:45:00,52.0,52.06,51.97,52.06,15700.0,40.6929,40.7398,40.6694,40.7398,15700.0
2013-06-12 12:50:00,52.07,52.1,52.03,52.05,12400.0,40.7477,40.7711,40.7164,40.732,12400.0
2013-06-12 12:55:00,52.05,52.11,52.01,52.04,29300.0,40.732,40.779,40.7007,40.7242,29300.0
2013-06-12 13:00:00,52.04,52.07,51.98,52.04,20900.0,40.7242,40.7477,40.6772,40.7242,20900.0
2013-06-12 13:05:00,52.05,52.19,52.04,52.16,22300.0,40.732,40.8416,40.7242,40.8181,22300.0
2013-06-12 13:10:00,52.17,52.18,52.11,52.13,20300.0,40.8259,40.8337,40.779,40.7946,20300.0
2013-06-12 13:15:00,52.13,52.14,52.07,52.08,19700.0,40.7946,40.8024,40.7477,40.7555,19700.0
2013-06-12 13:20:00,52.08,52.11,52.06,52.08,36400.0,40.7555,40.779,40.7398,40.7555,36400.0
2013-06-12 13:25:00,52.09,52.2,52.07,52.18,41300.0,40.7633,40.8494,40.7477,40.8337,41300.0
2013-06-12 13:30:00,52.18,52.22,52.11,52.11,46100.0,40.8337,40.865,40.779,40.779,46100.0
2013-06-12 13:35:00,52.11,52.15,52.06,52.07,15000.0,40.779,40.8103,40.7398,40.7477,15000.0
2013-06-12 13:40:00,52.06,52.09,52.02,52.09,41100.0,40.7398,40.7633,40.7085,40.7633,41100.0
2013-06-12 13:45:00,52.09,52.15,52.07,52.13,49200.0,40.7633,40.8103,40.7477,40.7946,49200.0
2013-06-12 13:50:00,52.14,52.17,52.09,52.16,43900.0,40.8024,40.8259,40.7633,40.8181,43900.0
2013-06-12 13:55:00,52.16,52.17,52.11,52.15,109000.0,40.8181,40.8259,40.779,40.8103,109000.0
2013-06-12 14:00:00,52.14,52.15,52.05,52.06,43400.0,40.8024,40.8103,40.732,40.7398,43400.0
2013-06-12 14:05:00,52.07,52.12,52.06,52.1,40000.0,40.7477,40.7868,40.7398,40.7711,40000.0
2013-06-12 14:10:00,52.11,52.11,51.96,51.98,65500.0,40.779,40.779,40.6616,40.6772,65500.0
2013-06-12 14:15:00,51.98,51.98,51.82,51.89,85200.0,40.6772,40.6772,40.552,40.6068,85200.0
2013-06-12 14:20:00,51.89,51.95,51.85,51.91,78200.0,40.6068,40.6537,40.5755,40.6224,78200.0
2013-06-12 14:25:00,51.9,51.92,51.88,51.92,33900.0,40.6146,40.6303,40.599,40.6303,33900.0
2013-06-12 14:30:00,51.93,51.96,51.85,51.89,42000.0,40.6381,40.6616,40.5755,40.6068,42000.0
2013-06-12 14:35:00,51.89,51.91,51.86,51.88,25900.0,40.6068,40.6224,40.5833,40.599,25900.0
2013-06-12 14:40:00,51.89,51.99,51.89,51.94,32300.0,40.6068,40.6851,40.6068,40.6459,32300.0
2013-06-12 14:45:00,51.94,51.96,51.87,51.87,24700.0,40.6459,40.6616,40.5911,40.5911,24700.0
2013-06-12 14:50:00,51.87,51.91,51.81,51.9,38400.0,40.5911,40.6224,40.5442,40.6146,38400.0
2013-06-12 14:55:00,51.9,51.9,51.84,51.89,17400.0,40.6146,40.6146,40.5677,40.6068,17400.0
2013-06-12 15:00:00,51.9,51.9,51.8,51.85,29800.0,40.6146,40.6146,40.5364,40.5755,29800.0
2013-06-12 15:05:00,51.85,51.9,51.81,51.84,27700.0,40.5755,40.6146,40.5442,40.5677,27700.0
2013-06-12 15:10:00,51.85,51.87,51.81,51.84,20000.0,40.5755,40.5911,40.5442,40.5677,20000.0
2013-06-12 15:15:00,51.85,51.85,51.77,51.78,40900.0,40.5755,40.5755,40.5129,40.5207,40900.0
2013-06-12 15:20:00,51.77,51.87,51.77,51.87,39000.0,40.5129,40.5911,40.5129,40.5911,39000.0
2013-06-12 15:25:00,51.85,51.94,51.85,51.91,31900.0,40.5755,40.6459,40.5755,40.6224,31900.0
2013-06-12 15:30:00,51.92,51.93,51.83,51.83,45500.0,40.6303,40.6381,40.5598,40.5598,45500.0
2013-06-12 15:35:00,51.82,51.89,51.82,51.84,56900.0,40.552,40.6068,40.552,40.5677,56900.0
2013-06-12 15:40:00,51.85,51.87,51.81,51.84,43700.0,40.5755,40.5911,40.5442,40.5677,43700.0
2013-06-12 15:45:00,51.84,51.95,51.83,51.89,77500.0,40.5677,40.6537,40.5598,40.6068,77500.0
2013-06-12 15:50:00,51.89,51.9,51.81,51.83,101500.0,40.6068,40.6146,40.5442,40.5598,101500.0
2013-06-12 15:55:00,51.84,51.85,51.76,51.77,144900.0,40.5677,40.5755,40.5051,40.5129,144900.0
2013-06-13 09:30:00,51.68,51.72,51.25,51.29,124900.0,40.4425,40.4738,40.106,40.1373,124900.0
2013-06-13 09:35:00,51.29,51.35,51.24,51.24,69700.0,40.1373,40.1842,40.0981,40.0981,69700.0
2013-06-13 09:40:00,51.25,51.31,51.11,51.2,100500.0,40.106,40.1529,39.9964,40.0668,100500.0
2013-06-13 09:45:00,51.2,51.25,51.09,51.13,110600.0,40.0668,40.106,39.9808,40.0121,110600.0
2013-06-13 09:50:00,51.16,51.25,51.11,51.24,65000.0,40.0355,40.106,39.9964,40.0981,65000.0
2013-06-13 09:55:00,51.24,51.43,51.24,51.41,39000.0,40.0981,40.2468,40.0981,40.2312,39000.0
2013-06-13 10:00:00,51.41,51.43,51.18,51.2,122600.0,40.2312,40.2468,40.0512,40.0668,122600.0
2013-06-13 10:05:00,51.18,51.2,51.08,51.12,132400.0,40.0512,40.0668,39.9729,40.0042,132400.0
2013-06-13 10:10:00,51.12,51.13,50.94,50.98,183800.0,40.0042,40.0121,39.8634,39.8947,183800.0
2013-06-13 10:15:00,50.97,51.04,50.97,51.0,110800.0,39.8868,39.9416,39.8868,39.9103,110800.0
2013-06-13 10:20:00,50.99,51.01,50.94,50.96,125700.0,39.9025,39.9181,39.8634,39.879,125700.0
2013-06-13 10:25:00,50.96,51.03,50.95,51.0,136100.0,39.879,39.9338,39.8712,39.9103,136100.0
2013-06-13 10:30:00,51.0,51.05,50.99,51.04,103600.0,39.9103,39.9494,39.9025,39.9416,103600.0
2013-06-13 10:35:00,51.04,51.05,50.98,50.99,119500.0,39.9416,39.9494,39.8947,39.9025,119500.0
2013-06-13 10:40:00,51.0,51.04,50.95,51.0,90900.0,39.9103,39.9416,39.8712,39.9103,90900.0
2013-06-13 10:45:00,51.0,51.15,51.0,51.09,126600.0,39.9103,40.0277,39.9103,39.9808,126600.0
2013-06-13 10:50:00,51.09,51.13,50.97,50.99,124700.0,39.9808,40.0121,39.8868,39.9025,124700.0
2013-06-13 10:55:00,51.0,51.02,50.98,51.0,66300.0,39.9103,39.926,39.8947,39.9103,66300.0
2013-06-13 11:00:00,51.0,51.05,50.98,51.0,114500.0,39.9103,39.9494,39.8947,39.9103,114500.0
2013-06-13 11:05:00,50.99,51.02,50.96,50.96,83200.0,39.9025,39.926,39.879,39.879,83200.0
2013-06-13 11:10:00,50.96,50.96,50.87,50.91,81400.0,39.879,39.879,39.8086,39.8399,81400.0
2013-06-13 11:15:00,50.91,50.91,50.88,50.9,69900.0,39.8399,39.8399,39.8164,39.8321,69900.0
2013-06-13 11:20:00,50.9,50.94,50.88,50.92,78800.0,39.8321,39.8634,39.8164,39.8477,78800.0
2013-06-13 11:25:00,50.92,50.94,50.88,50.91,111100.0,39.8477,39.8634,39.8164,39.8399,111100.0
2013-06-13 11:30:00,50.91,50.91,50.87,50.91,78200.0,39.8399,39.8399,39.8086,39.8399,78200.0
2013-06-13 11:35:00,50.9,50.92,50.88,50.89,83400.0,39.8321,39.8477,39.8164,39.8242,83400.0
2013-06-13 11:40:00,50.89,50.91,50.88,50.88,99000.0,39.8242,39.8399,39.8164,39.8164,99000.0
2013-06-13 11:45:00,50.87,50.91,50.87,50.9,71800.0,39.8086,39.8399,39.8086,39.8321,71800.0
2013-06-13 11:50:00,50.89,50.91,50.88,50.89,121400.0,39.8242,39.8399,39.8164,39.8242,121400.0
2013-06-13 11:55:00,50.89,50.91,50.83,50.84,104200.0,39.8242,39.8399,39.7773,39.7851,104200.0
2013-06-13 12:00:00,50.85,50.98,50.85,50.97,100500.0,39.7929,39.8947,39.7929,39.8868,100500.0
2013-06-13 12:05:00,50.98,50.98,50.89,50.89,66600.0,39.8947,39.8947,39.8242,39.8242,66600.0
2013-06-13 12:10:00,50.89,50.91,50.84,50.88,83000.0,39.8242,39.8399,39.7851,39.8164,83000.0
2013-06-13 12:15:00,50.88,50.91,50.88,50.9,44800.0,39.8164,39.8399,39.8164,39.8321,44800.0
2013-06-13 12:20:00,50.9,50.91,50.87,50.88,57400.0,39.8321,39.8399,39.8086,39.8164,57400.0
2013-06-13 12:25:00,50.88,50.91,50.84,50.84,85800.0,39.8164,39.8399,39.7851,39.7851,85800.0
2013-06-13 12:30:00,50.84,50.87,50.83,50.85,51900.0,39.7851,39.8086,39.7773,39.7929,51900.0
2013-06-13 12:35:00,50.85,50.93,50.84,50.91,51200.0,39.7929,39.8555,39.7851,39.8399,51200.0
2013-06-13 12:40:00,50.91,50.92,50.9,50.9,44000.0,39.8399,39.8477,39.8321,39.8321,44000.0
2013-06-13 12:45:00,50.91,50.91,50.84,50.85,64500.0,39.8399,39.8399,39.7851,39.7929,64500.0
2013-06-13 12:50:00,50.85,50.91,50.84,50.91,31900.0,39.7929,39.8399,39.7851,39.8399,31900.0
2013-06-13 12:55:00,50.91,50.99,50.9,50.98,63400.0,39.8399,39.9025,39.8321,39.8947,63400.0
2013-06-13 13:00:00,50.99,50.99,50.9,50.91,52800.0,39.9025,39.9025,39.8321,39.8399,52800.0
2013-06-13 13:05:00,50.91,50.98,50.88,50.92,107500.0,39.8399,39.8947,39.8164,39.8477,107500.0
2013-06-13 13:10:00,50.92,50.94,50.9,50.91,110000.0,39.8477,39.8634,39.8321,39.8399,110000.0
2013-06-13 13:15:00,50.91,50.98,50.9,50.93,57300.0,39.8399,39.8947,39.8321,39.8555,57300.0
2013-06-13 13:20:00,50.92,50.97,50.92,50.93,50200.0,39.8477,39.8868,39.8477,39.8555,50200.0
2013-06-13 13:25:00,50.93,50.96,50.91,50.94,45700.0,39.8555,39.879,39.8399,39.8634,45700.0
2013-06-13 13:30:00,50.94,51.0,50.94,50.94,60900.0,39.8634,39.9103,39.8634,39.8634,60900.0
2013-06-13 13:35:00,50.94,50.98,50.93,50.98,151900.0,39.8634,39.8947,39.8555,39.8947,151900.0
2013-06-13 13:40:00,50.98,50.99,50.96,50.98,43600.0,39.8947,39.9025,39.879,39.8947,43600.0
2013-06-13 13:45:00,50.98,51.01,50.92,51.0,51300.0,39.8947,39.9181,39.8477,39.9103,51300.0
2013-06-13 13:50:00,51.0,51.12,51.0,51.11,85200.0,39.9103,40.0042,39.9103,39.9964,85200.0
2013-06-13 13:55:00,51.11,51.11,51.05,51.11,24900.0,39.9964,39.9964,39.9494,39.9964,24900.0
2013-06-13 14:00:00,51.1,51.21,51.1,51.19,62300.0,39.9886,40.0747,39.9886,40.059,62300.0
2013-06-13 14:05:00,51.18,51.27,51.16,51.27,87400.0,40.0512,40.1216,40.0355,40.1216,87400.0
2013-06-13 14:10:00,51.27,51.27,51.2,51.23,64000.0,40.1216,40.1216,40.0668,40.0903,64000.0
2013-06-13 14:15:00,51.23,51.33,51.21,51.32,40900.0,40.0903,40.1686,40.0747,40.1607,40900.0
2013-06-13 14:20:00,51.31,51.34,51.3,51.33,22100.0,40.1529,40.1764,40.1451,40.1686,22100.0
2013-06-13 14:25:00,51.33,51.41,51.33,51.37,57500.0,40.1686,40.2312,40.1686,40.1999,57500.0
2013-06-13 14:30:00,51.37,51.45,51.37,51.41,30100.0,40.1999,40.2625,40.1999,40.2312,30100.0
2013-06-13 14:35:00,51.41,51.46,51.41,51.45,37900.0,40.2312,40.2703,40.2312,40.2625,37900.0
2013-06-13 14:40:00,51.46,51.47,51.42,51.43,31900.0,40.2703,40.2781,40.239,40.2468,31900.0
2013-06-13 14:45:00,51.42,51.48,51.41,51.47,49400.0,40.239,40.2859,40.2312,40.2781,49400.0
2013-06-13 14:50:00,51.47,51.56,51.47,51.56,41200.0,40.2781,40.3486,40.2781,40.3486,41200.0
2013-06-13 14:55:00,51.56,51.62,51.52,51.61,51900.0,40.3486,40.3955,40.3172,40.3877,51900.0
2013-06-13 15:00:00,51.6,51.64,51.58,51.6,73900.0,40.3799,40.4112,40.3642,40.3799,73900.0
2013-06-13 15:05:00,51.6,51.66,51.58,51.61,51100.0,40.3799,40.4268,40.3642,40.3877,51100.0
2013-06-13 15:10:00,51.61,51.66,51.6,51.66,66600.0,40.3877,40.4268,40.3799,40.4268,66600.0
2013-06-13 15:15:00,51.66,51.7,51.6,51.6,58700.0,40.4268,40.4581,40.3799,40.3799,58700.0
2013-06-13 15:20:00,51.59,51.62,51.58,51.59,46700.0,40.372,40.3955,40.3642,40.372,46700.0
2013-06-13 15:25:00,51.6,51.65,51.57,51.61,71700.0,40.3799,40.419,40.3564,40.3877,71700.0
2013-06-13 15:30:00,51.62,51.63,51.56,51.57,84200.0,40.3955,40.4033,40.3486,40.3564,84200.0
2013-06-13 15:35:00,51.57,51.6,51.54,51.6,115500.0,40.3564,40.3799,40.3329,40.3799,115500.0
2013-06-13 15:40:00,51.6,51.75,51.6,51.74,127600.0,40.3799,40.4972,40.3799,40.4894,127600.0
2013-06-13 15:45:00,51.73,51.8,51.7,51.72,100800.0,40.4816,40.5364,40.4581,40.4738,100800.0
2013-06-13 15:50:00,51.71,51.8,51.7,51.79,212500.0,40.4659,40.5364,40.4581,40.5285,212500.0
2013-06-13 15:55:00,51.78,51.89,51.76,51.84,354200.0,40.5207,40.6068,40.5051,40.5677,354200.0
2013-06-14 09:30:00,51.46,51.67,51.39,51.52,186700.0,40.2703,40.4346,40.2155,40.3172,186700.0
2013-06-14 09:35:00,51.52,51.94,51.52,51.88,126400.0,40.3172,40.6459,40.3172,40.599,126400.0
2013-06-14 09:40:00,51.88,52.0,51.78,51.85,61400.0,40.599,40.6929,40.5207,40.5755,61400.0
2013-06-14 09:45:00,51.86,52.1,51.86,51.95,79500.0,40.5833,40.7711,40.5833,40.6537,79500.0
2013-06-14 09:50:00,51.95,51.99,51.75,51.79,139800.0,40.6537,40.6851,40.4972,40.5285,139800.0
2013-06-14 09:55:00,51.8,51.92,51.8,51.89,23500.0,40.5364,40.6303,40.5364,40.6068,23500.0
2013-06-14 10:00:00,51.89,51.95,51.85,51.89,53800.0,40.6068,40.6537,40.5755,40.6068,53800.0
2013-06-14 10:05:00,51.89,51.97,51.89,51.92,29400.0,40.6068,40.6694,40.6068,40.6303,29400.0
2013-06-14 10:10:00,51.92,51.99,51.92,51.98,40700.0,40.6303,40.6851,40.6303,40.6772,40700.0
2013-06-14 10:15:00,51.98,51.99,51.87,51.9,72700.0,40.6772,40.6851,40.5911,40.6146,72700.0
2013-06-14 10:20:00,51.91,51.95,51.89,51.91,47300.0,40.6224,40.6537,40.6068,40.6224,47300.0
2013-06-14 10:25:00,51.92,51.94,51.88,51.9,81500.0,40.6303,40.6459,40.599,40.6146,81500.0
2013-06-14 10:30:00,51.9,51.91,51.85,51.88,38800.0,40.6146,40.6224,40.5755,40.599,38800.0
2013-06-14 10:35:00,51.89,51.91,51.83,51.91,45700.0,40.6068,40.6224,40.5598,40.6224,45700.0
2013-06-14 10:40:00,51.91,51.91,51.83,51.84,41500.0,40.6224,40.6224,40.5598,40.5677,41500.0
2013-06-14 10:45:00,51.84,51.86,51.74,51.77,57600.0,40.5677,40.5833,40.4894,40.5129,57600.0
2013-06-14 10:50:00,51.77,51.78,51.66,51.71,141600.0,40.5129,40.5207,40.4268,40.4659,141600.0
2013-06-14 10:55:00,51.7,51.7,51.51,51.59,46600.0,40.4581,40.4581,40.3094,40.372,46600.0
2013-06-14 11:00:00,51.59,51.6,51.51,51.59,44500.0,40.372,40.3799,40.3094,40.372,44500.0
2013-06-14 11:05:00,51.58,51.58,51.49,51.52,67900.0,40.3642,40.3642,40.2938,40.3172,67900.0
2013-06-14 11:10:00,51.53,51.68,51.52,51.68,45900.0,40.3251,40.4425,40.3172,40.4425,45900.0
2013-06-14 11:15:00,51.68,51.71,51.64,51.69,68700.0,40.4425,40.4659,40.4112,40.4503,68700.0
2013-06-14 11:20:00,51.69,51.71,51.62,51.7,74100.0,40.4503,40.4659,40.3955,40.4581,74100.0
2013-06-14 11:25:00,51.7,51.72,51.68,51.7,57000.0,40.4581,40.4738,40.4425,40.4581,57000.0
2013-06-14 11:30:00,51.69,51.71,51.58,51.65,33400.0,40.4503,40.4659,40.3642,40.419,33400.0
2013-06-14 11:35:00,51.65,51.77,51.65,51.77,27400.0,40.419,40.5129,40.419,40.5129,27400.0
2013-06-14 11:40:00,51.76,51.8,51.69,51.71,77600.0,40.5051,40.5364,40.4503,40.4659,77600.0
2013-06-14 11:45:00,51.71,51.78,51.66,51.7,54400.0,40.4659,40.5207,40.4268,40.4581,54400.0
2013-06-14 11:50:00,51.7,51.76,51.69,51.76,28500.0,40.4581,40.5051,40.4503,40.5051,28500.0
2013-06-14 11:55:00,51.77,51.9,51.76,51.87,44700.0,40.5129,40.6146,40.5051,40.5911,44700.0
2013-06-14 12:00:00,51.87,51.87,51.74,51.77,112200.0,40.5911,40.5911,40.4894,40.5129,112200.0
2013-06-14 12:05:00,51.77,51.82,51.74,51.8,42700.0,40.5129,40.552,40.4894,40.5364,42700.0
2013-06-14 12:10:00,51.79,51.86,51.79,51.84,40400.0,40.5285,40.5833,40.5285,40.5677,40400.0
2013-06-14 12:15:00,51.83,51.88,51.79,51.85,26000.0,40.5598,40.599,40.5285,40.5755,26000.0
2013-06-14 12:20:00,51.86,51.9,51.82,51.89,41900.0,40.5833,40.6146,40.552,40.6068,41900.0
2013-06-14 12:25:00,51.88,51.98,51.87,51.91,32200.0,40.599,40.6772,40.5911,40.6224,32200.0
2013-06-14 12:30:00,51.92,51.95,51.9,51.93,24600.0,40.6303,40.6537,40.6146,40.6381,24600.0
2013-06-14 12:35:00,51.93,52.02,51.93,52.02,41400.0,40.6381,40.7085,40.6381,40.7085,41400.0
2013-06-14 12:40:00,52.01,52.03,51.92,51.92,64100.0,40.7007,40.7164,40.6303,40.6303,64100.0
2013-06-14 12:45:00,51.93,51.96,51.91,51.96,51000.0,40.6381,40.6616,40.6224,40.6616,51000.0
2013-06-14 12:50:00,51.96,52.04,51.95,52.02,49900.0,40.6616,40.7242,40.6537,40.7085,49900.0
2013-06-14 12:55:00,52.01,52.01,51.95,51.96,43100.0,40.7007,40.7007,40.6537,40.6616,43100.0
2013-06-14 13:00:00,51.96,51.96,51.87,51.92,64800.0,40.6616,40.6616,40.5911,40.6303,64800.0
2013-06-14 13:05:00,51.91,51.97,51.89,51.97,44800.0,40.6224,40.6694,40.6068,40.6694,44800.0
2013-06-14 13:10:00,51.97,52.0,51.94,51.99,46600.0,40.6694,40.6929,40.6459,40.6851,46600.0
2013-06-14 13:15:00,51.98,51.99,51.93,51.95,68100.0,40.6772,40.6851,40.6381,40.6537,68100.0
2013-06-14 13:20:00,51.95,51.95,51.9,51.92,63100.0,40.6537,40.6537,40.6146,40.6303,63100.0
2013-06-14 13:25:00,51.93,51.94,51.9,51.93,90300.0,40.6381,40.6459,40.6146,40.6381,90300.0
2013-06-14 13:30:00,51.92,51.95,51.86,51.94,73200.0,40.6303,40.6537,40.5833,40.6459,73200.0
2013-06-14 13:35:00,51.94,51.97,51.91,51.95,68000.0,40.6459,40.6694,40.6224,40.6537,68000.0
2013-06-14 13:40:00,51.95,51.99,51.95,51.96,39500.0,40.6537,40.6851,40.6537,40.6616,39500.0
2013-06-14 13:45:00,51.96,52.02,51.96,52.01,54800.0,40.6616,40.7085,40.6616,40.7007,54800.0
2013-06-14 13:50:00,52.01,52.05,52.0,52.02,61300.0,40.7007,40.732,40.6929,40.7085,61300.0
2013-06-14 13:55:00,52.03,52.06,52.0,52.05,47200.0,40.7164,40.7398,40.6929,40.732,47200.0
2013-06-14 14:00:00,52.04,52.05,51.93,51.95,104700.0,40.7242,40.732,40.6381,40.6537,104700.0
2013-06-14 14:05:00,51.94,52.08,51.92,52.07,53000.0,40.6459,40.7555,40.6303,40.7477,53000.0
2013-06-14 14:10:00,52.07,52.08,52.0,52.02,52000.0,40.7477,40.7555,40.6929,40.7085,52000.0
2013-06-14 14:15:00,52.03,52.06,52.01,52.05,68300.0,40.7164,40.7398,40.7007,40.732,68300.0
2013-06-14 14:20:00,52.05,52.13,52.04,52.11,69300.0,40.732,40.7946,40.7242,40.779,69300.0
2013-06-14 14:25:00,52.12,52.16,52.11,52.14,50400.0,40.7868,40.8181,40.779,40.8024,50400.0
2013-06-14 14:30:00,52.12,52.13,52.06,52.11,44000.0,40.7868,40.7946,40.7398,40.779,44000.0
2013-06-14 14:35:00,52.11,52.17,52.09,52.15,78400.0,40.779,40.8259,40.7633,40.8103,78400.0
2013-06-14 14:40:00,52.15,52.16,52.11,52.13,41900.0,40.8103,40.8181,40.779,40.7946,41900.0
2013-06-14 14:45:00,52.14,52.16,52.11,52.12,55000.0,40.8024,40.8181,40.779,40.7868,55000.0
2013-06-14 14:50:00,52.13,52.13,52.07,52.07,33800.0,40.7946,40.7946,40.7477,40.7477,33800.0
2013-06-14 14:55:00,52.07,52.08,52.0,52.04,50300.0,40.7477,40.7555,40.6929,40.7242,50300.0
2013-06-14 15:00:00,52.04,52.13,52.04,52.13,47100.0,40.7242,40.7946,40.7242,40.7946,47100.0
2013-06-14 15:05:00,52.13,52.2,52.13,52.18,47400.0,40.7946,40.8494,40.7946,40.8337,47400.0
2013-06-14 15:10:00,52.18,52.23,52.17,52.22,48400.0,40.8337,40.8729,40.8259,40.865,48400.0
2013-06-14 15:15:00,52.23,52.25,52.19,52.22,93000.0,40.8729,40.8885,40.8416,40.865,93000.0
2013-06-14 15:20:00,52.21,52.28,52.17,52.25,166300.0,40.8572,40.912,40.8259,40.8885,166300.0
2013-06-14 15:25:00,52.25,52.26,52.17,52.17,60600.0,40.8885,40.8963,40.8259,40.8259,60600.0
2013-06-14 15:30:00,52.17,52.22,52.16,52.16,81600.0,40.8259,40.865,40.8181,40.8181,81600.0
2013-06-14 15:35:00,52.16,52.22,52.13,52.15,83700.0,40.8181,40.865,40.7946,40.8103,83700.0
2013-06-14 15:40:00,52.14,52.15,52.03,52.03,118600.0,40.8024,40.8103,40.7164,40.7164,118600.0
2013-06-14 15:45:00,52.04,52.13,52.01,52.12,173100.0,40.7242,40.7946,40.7007,40.7868,173100.0
2013-06-14 15:50:00,52.12,52.14,52.07,52.07,184700.0,40.7868,40.8024,40.7477,40.7477,184700.0
2013-06-14 15:55:00,52.08,52.13,52.05,52.05,214200.0,40.7555,40.7946,40.732,40.732,214200.0
2013-06-17 09:30:00,52.42,52.87,52.42,52.85,189500.0,41.0215,41.3737,41.0215,41.358,189500.0
2013-06-17 09:35:00,52.85,52.9,52.75,52.78,81600.0,41.358,41.3972,41.2798,41.3033,81600.0
2013-06-17 09:40:00,52.78,52.85,52.75,52.82,167300.0,41.3033,41.358,41.2798,41.3346,167300.0
2013-06-17 09:45:00,52.82,52.93,52.73,52.9,64100.0,41.3346,41.4207,41.2641,41.3972,64100.0
2013-06-17 09:50:00,52.91,53.0,52.91,52.93,64600.0,41.405,41.4754,41.405,41.4207,64600.0
2013-06-17 09:55:00,52.94,52.97,52.84,52.96,82000.0,41.4285,41.452,41.3502,41.4441,82000.0
2013-06-17 10:00:00,52.97,53.0,52.88,52.92,80700.0,41.452,41.4754,41.3815,41.4128,80700.0
2013-06-17 10:05:00,52.92,53.05,52.91,53.04,148600.0,41.4128,41.5146,41.405,41.5067,148600.0
2013-06-17 10:10:00,53.04,53.04,52.89,52.91,98000.0,41.5067,41.5067,41.3893,41.405,98000.0
2013-06-17 10:15:00,52.91,52.95,52.81,52.89,72900.0,41.405,41.4363,41.3267,41.3893,72900.0
2013-06-17 10:20:00,52.9,53.01,52.88,52.98,54200.0,41.3972,41.4833,41.3815,41.4598,54200.0
2013-06-17 10:25:00,52.99,53.01,52.92,52.93,47600.0,41.4676,41.4833,41.4128,41.4207,47600.0
2013-06-17 10:30:00,52.94,52.97,52.87,52.87,41400.0,41.4285,41.452,41.3737,41.3737,41400.0
2013-06-17 10:35:00,52.88,52.93,52.86,52.87,48700.0,41.3815,41.4207,41.3659,41.3737,48700.0
2013-06-17 10:40:00,52.87,52.93,52.85,52.91,100800.0,41.3737,41.4207,41.358,41.405,100800.0
2013-06-17 10:45:00,52.91,52.96,52.89,52.89,57300.0,41.405,41.4441,41.3893,41.3893,57300.0
2013-06-17 10:50:00,52.9,52.99,52.88,52.97,36100.0,41.3972,41.4676,41.3815,41.452,36100.0
2013-06-17 10:55:00,52.97,53.01,52.94,52.97,35900.0,41.452,41.4833,41.4285,41.452,35900.0
2013-06-17 11:00:00,52.98,52.99,52.83,52.84,52500.0,41.4598,41.4676,41.3424,41.3502,52500.0
2013-06-17 11:05:00,52.85,52.87,52.8,52.85,46100.0,41.358,41.3737,41.3189,41.358,46100.0
2013-06-17 11:10:00,52.85,52.89,52.81,52.83,60800.0,41.358,41.3893,41.3267,41.3424,60800.0
2013-06-17 11:15:00,52.84,52.87,52.72,52.74,39700.0,41.3502,41.3737,41.2563,41.272,39700.0
2013-06-17 11:20:00,52.75,52.76,52.66,52.7,32600.0,41.2798,41.2876,41.2094,41.2407,32600.0
2013-06-17 11:25:00,52.7,52.7,52.61,52.63,31100.0,41.2407,41.2407,41.1702,41.1859,31100.0
2013-06-17 11:30:00,52.63,52.66,52.55,52.55,56500.0,41.1859,41.2094,41.1233,41.1233,56500.0
2013-06-17 11:35:00,52.54,52.57,52.51,52.53,27400.0,41.1155,41.1389,41.092,41.1076,27400.0
2013-06-17 11:40:00,52.52,52.64,52.52,52.58,57200.0,41.0998,41.1937,41.0998,41.1468,57200.0
2013-06-17 11:45:00,52.57,52.59,52.54,52.54,25900.0,41.1389,41.1546,41.1155,41.1155,25900.0
2013-06-17 11:50:00,52.55,52.62,52.53,52.62,32700.0,41.1233,41.1781,41.1076,41.1781,32700.0
2013-06-17 11:55:00,52.61,52.64,52.6,52.62,18000.0,41.1702,41.1937,41.1624,41.1781,18000.0
2013-06-17 12:00:00,52.63,52.63,52.57,52.58,33100.0,41.1859,41.1859,41.1389,41.1468,33100.0
2013-06-17 12:05:00,52.58,52.58,52.51,52.53,19300.0,41.1468,41.1468,41.092,41.1076,19300.0
2013-06-17 12:10:00,52.55,52.55,52.48,52.49,24000.0,41.1233,41.1233,41.0685,41.0763,24000.0
2013-06-17 12:15:00,52.5,52.5,52.47,52.47,11800.0,41.0842,41.0842,41.0607,41.0607,11800.0
2013-06-17 12:20:00,52.48,52.5,52.47,52.5,31100.0,41.0685,41.0842,41.0607,41.0842,31100.0
2013-06-17 12:25:00,52.49,52.56,52.49,52.55,34000.0,41.0763,41.1311,41.0763,41.1233,34000.0
2013-06-17 12:30:00,52.55,52.59,52.55,52.59,28900.0,41.1233,41.1546,41.1233,41.1546,28900.0
2013-06-17 12:35:00,52.59,52.6,52.54,52.55,15000.0,41.1546,41.1624,41.1155,41.1233,15000.0
2013-06-17 12:40:00,52.54,52.55,52.52,52.53,28600.0,41.1155,41.1233,41.0998,41.1076,28600.0
2013-06-17 12:45:00,52.53,52.55,52.5,52.51,31600.0,41.1076,41.1233,41.0842,41.092,31600.0
2013-06-17 12:50:00,52.5,52.52,52.5,52.52,14900.0,41.0842,41.0998,41.0842,41.0998,14900.0
2013-06-17 12:55:00,52.52,52.58,52.5,52.58,37900.0,41.0998,41.1468,41.0842,41.1468,37900.0
2013-06-17 13:00:00,52.58,52.65,52.58,52.64,25700.0,41.1468,41.2015,41.1468,41.1937,25700.0
2013-06-17 13:05:00,52.64,52.69,52.64,52.67,32700.0,41.1937,41.2328,41.1937,41.2172,32700.0
2013-06-17 13:10:00,52.66,52.67,52.65,52.65,15800.0,41.2094,41.2172,41.2015,41.2015,15800.0
2013-06-17 13:15:00,52.65,52.67,52.62,52.67,33300.0,41.2015,41.2172,41.1781,41.2172,33300.0
2013-06-17 13:20:00,52.67,52.76,52.66,52.75,28300.0,41.2172,41.2876,41.2094,41.2798,28300.0
2013-06-17 13:25:00,52.75,52.81,52.73,52.74,39600.0,41.2798,41.3267,41.2641,41.272,39600.0
2013-06-17 13:30:00,52.73,52.73,52.68,52.71,58700.0,41.2641,41.2641,41.225,41.2485,58700.0
2013-06-17 13:35:00,52.72,52.72,52.69,52.72,33600.0,41.2563,41.2563,41.2328,41.2563,33600.0
2013-06-17 13:40:00,52.72,52.72,52.66,52.68,43900.0,41.2563,41.2563,41.2094,41.225,43900.0
2013-06-17 13:45:00,52.67,52.68,52.6,52.61,52100.0,41.2172,41.225,41.1624,41.1702,52100.0
2013-06-17 13:50:00,52.61,52.61,52.53,52.55,62200.0,41.1702,41.1702,41.1076,41.1233,62200.0
2013-06-17 13:55:00,52.55,52.59,52.54,52.57,39100.0,41.1233,41.1546,41.1155,41.1389,39100.0
2013-06-17 14:00:00,52.57,52.59,52.51,52.51,48000.0,41.1389,41.1546,41.092,41.092,48000.0
2013-06-17 14:05:00,52.51,52.52,52.4,52.43,63500.0,41.092,41.0998,41.0059,41.0294,63500.0
2013-06-17 14:10:00,52.44,52.51,52.38,52.45,43900.0,41.0372,41.092,40.9902,41.045,43900.0
2013-06-17 14:15:00,52.46,52.46,52.4,52.43,24700.0,41.0529,41.0529,41.0059,41.0294,24700.0
2013-06-17 14:20:00,52.44,52.46,52.4,52.41,29900.0,41.0372,41.0529,41.0059,41.0137,29900.0
2013-06-17 14:25:00,52.39,52.39,52.29,52.35,51900.0,40.9981,40.9981,40.9198,40.9668,51900.0
2013-06-17 14:30:00,52.35,52.41,52.3,52.4,36400.0,40.9668,41.0137,40.9276,41.0059,36400.0
2013-06-17 14:35:00,52.4,52.41,52.35,52.38,23700.0,41.0059,41.0137,40.9668,40.9902,23700.0
2013-06-17 14:40:00,52.38,52.42,52.37,52.4,35300.0,40.9902,41.0215,40.9824,41.0059,35300.0
2013-06-17 14:45:00,52.41,52.41,52.26,52.27,50600.0,41.0137,41.0137,40.8963,40.9042,50600.0
2013-06-17 14:50:00,52.27,52.29,52.23,52.28,37300.0,40.9042,40.9198,40.8729,40.912,37300.0
2013-06-17 14:55:00,52.28,52.29,52.2,52.26,40700.0,40.912,40.9198,40.8494,40.8963,40700.0
2013-06-17 15:00:00,52.26,52.32,52.2,52.29,36200.0,40.8963,40.9433,40.8494,40.9198,36200.0
2013-06-17 15:05:00,52.29,52.39,52.28,52.36,54500.0,40.9198,40.9981,40.912,40.9746,54500.0
2013-06-17 15:10:00,52.37,52.37,52.27,52.32,41000.0,40.9824,40.9824,40.9042,40.9433,41000.0
2013-06-17 15:15:00,52.32,52.32,52.27,52.29,47800.0,40.9433,40.9433,40.9042,40.9198,47800.0
2013-06-17 15:20:00,52.29,52.33,52.24,52.3,57100.0,40.9198,40.9511,40.8807,40.9276,57100.0
2013-06-17 15:25:00,52.3,52.35,52.25,52.29,89400.0,40.9276,40.9668,40.8885,40.9198,89400.0
2013-06-17 15:30:00,52.29,52.31,52.25,52.25,198900.0,40.9198,40.9355,40.8885,40.8885,198900.0
2013-06-17 15:35:00,52.25,52.43,52.24,52.4,104900.0,40.8885,41.0294,40.8807,41.0059,104900.0
2013-06-17 15:40:00,52.4,52.43,52.3,52.3,61700.0,41.0059,41.0294,40.9276,40.9276,61700.0
2013-06-17 15:45:00,52.3,52.42,52.29,52.4,102500.0,40.9276,41.0215,40.9198,41.0059,102500.0
2013-06-17 15:50:00,52.39,52.39,52.32,52.35,120800.0,40.9981,40.9981,40.9433,40.9668,120800.0
2013-06-17 15:55:00,52.34,52.4,52.31,52.39,166100.0,40.9589,41.0059,40.9355,40.9981,166100.0
2013-06-18 09:30:00,52.47,52.72,52.35,52.65,98000.0,41.0607,41.2563,40.9668,41.2015,98000.0
2013-06-18 09:35:00,52.66,52.66,52.52,52.52,37600.0,41.2094,41.2094,41.0998,41.0998,37600.0
2013-06-18 09:40:00,52.5,52.52,52.39,52.49,47400.0,41.0842,41.0998,40.9981,41.0763,47400.0
2013-06-18 09:45:00,52.48,52.5,52.28,52.37,55800.0,41.0685,41.0842,40.912,40.9824,55800.0
2013-06-18 09:50:00,52.38,52.38,52.25,52.25,28600.0,40.9902,40.9902,40.8885,40.8885,28600.0
2013-06-18 09:55:00,52.27,52.3,52.18,52.24,42600.0,40.9042,40.9276,40.8337,40.8807,42600.0
2013-06-18 10:00:00,52.23,52.24,51.85,51.9,374900.0,40.8729,40.8807,40.5755,40.6146,374900.0
2013-06-18 10:05:00,51.89,52.2,51.69,52.12,427000.0,40.6068,40.8494,40.4503,40.7868,427000.0
2013-06-18 10:10:00,52.12,52.23,52.06,52.07,128800.0,40.7868,40.8729,40.7398,40.7477,128800.0
2013-06-18 10:15:00,52.07,52.2,51.98,52.15,107700.0,40.7477,40.8494,40.6772,40.8103,107700.0
2013-06-18 10:20:00,52.14,52.17,51.99,52.0,65600.0,40.8024,40.8259,40.6851,40.6929,65600.0
2013-06-18 10:25:00,51.99,51.99,51.85,51.85,92900.0,40.6851,40.6851,40.5755,40.5755,92900.0
2013-06-18 10:30:00,51.86,51.96,51.81,51.91,101000.0,40.5833,40.6616,40.5442,40.6224,101000.0
2013-06-18 10:35:00,51.91,52.04,51.91,52.02,136300.0,40.6224,40.7242,40.6224,40.7085,136300.0
2013-06-18 10:40:00,52.01,52.04,51.95,51.95,76000.0,40.7007,40.7242,40.6537,40.6537,76000.0
2013-06-18 10:45:00,51.96,51.96,51.9,51.95,48000.0,40.6616,40.6616,40.6146,40.6537,48000.0
2013-06-18 10:50:00,51.96,51.97,51.89,51.93,38100.0,40.6616,40.6694,40.6068,40.6381,38100.0
2013-06-18 10:55:00,51.93,51.98,51.92,51.95,47900.0,40.6381,40.6772,40.6303,40.6537,47900.0
2013-06-18 11:00:00,51.94,52.02,51.92,51.93,66300.0,40.6459,40.7085,40.6303,40.6381,66300.0
2013-06-18 11:05:00,51.93,51.94,51.81,51.82,43300.0,40.6381,40.6459,40.5442,40.552,43300.0
2013-06-18 11:10:00,51.82,51.83,51.77,51.81,44200.0,40.552,40.5598,40.5129,40.5442,44200.0
2013-06-18 11:15:00,51.81,51.9,51.75,51.89,97600.0,40.5442,40.6146,40.4972,40.6068,97600.0
2013-06-18 11:20:00,51.9,51.92,51.87,51.91,71600.0,40.6146,40.6303,40.5911,40.6224,71600.0
2013-06-18 11:25:00,51.91,51.97,51.9,51.95,67400.0,40.6224,40.6694,40.6146,40.6537,67400.0
2013-06-18 11:30:00,51.95,52.03,51.95,52.01,80800.0,40.6537,40.7164,40.6537,40.7007,80800.0
2013-06-18 11:35:00,52.01,52.04,52.01,52.03,42700.0,40.7007,40.7242,40.7007,40.7164,42700.0
2013-06-18 11:40:00,52.02,52.03,51.98,52.01,38700.0,40.7085,40.7164,40.6772,40.7007,38700.0
2013-06-18 11:45:00,52.0,52.04,52.0,52.01,30300.0,40.6929,40.7242,40.6929,40.7007,30300.0
2013-06-18 11:50:00,52.02,52.05,52.01,52.05,47300.0,40.7085,40.732,40.7007,40.732,47300.0
2013-06-18 11:55:00,52.05,52.09,52.03,52.04,41700.0,40.732,40.7633,40.7164,40.7242,41700.0
2013-06-18 12:00:00,52.04,52.08,52.0,52.06,39600.0,40.7242,40.7555,40.6929,40.7398,39600.0
2013-06-18 12:05:00,52.07,52.1,52.04,52.09,30000.0,40.7477,40.7711,40.7242,40.7633,30000.0
2013-06-18 12:10:00,52.09,52.14,52.09,52.13,20300.0,40.7633,40.8024,40.7633,40.7946,20300.0
2013-06-18 12:15:00,52.13,52.15,52.1,52.11,12500.0,40.7946,40.8103,40.7711,40.779,12500.0
2013-06-18 12:20:00,52.11,52.11,52.05,52.07,31800.0,40.779,40.779,40.732,40.7477,31800.0
2013-06-18 12:25:00,52.07,52.09,52.02,52.03,19900.0,40.7477,40.7633,40.7085,40.7164,19900.0
2013-06-18 12:30:00,52.03,52.09,52.03,52.07,18400.0,40.7164,40.7633,40.7164,40.7477,18400.0
2013-06-18 12:35:00,52.07,52.16,52.05,52.15,29900.0,40.7477,40.8181,40.732,40.8103,29900.0
2013-06-18 12:40:00,52.15,52.27,52.15,52.27,46400.0,40.8103,40.9042,40.8103,40.9042,46400.0
2013-06-18 12:45:00,52.27,52.32,52.25,52.28,41900.0,40.9042,40.9433,40.8885,40.912,41900.0
2013-06-18 12:50:00,52.28,52.33,52.28,52.29,24400.0,40.912,40.9511,40.912,40.9198,24400.0
2013-06-18 12:55:00,52.29,52.33,52.28,52.32,40700.0,40.9198,40.9511,40.912,40.9433,40700.0
2013-06-18 13:00:00,52.31,52.33,52.28,52.29,49400.0,40.9355,40.9511,40.912,40.9198,49400.0
2013-06-18 13:05:00,52.3,52.33,52.28,52.32,20700.0,40.9276,40.9511,40.912,40.9433,20700.0
2013-06-18 13:10:00,52.32,52.38,52.31,52.35,25200.0,40.9433,40.9902,40.9355,40.9668,25200.0
2013-06-18 13:15:00,52.35,52.36,52.27,52.28,40800.0,40.9668,40.9746,40.9042,40.912,40800.0
2013-06-18 13:20:00,52.28,52.29,52.23,52.25,25600.0,40.912,40.9198,40.8729,40.8885,25600.0
2013-06-18 13:25:00,52.26,52.27,52.19,52.19,21500.0,40.8963,40.9042,40.8416,40.8416,21500.0
2013-06-18 13:30:00,52.18,52.19,52.13,52.18,28300.0,40.8337,40.8416,40.7946,40.8337,28300.0
2013-06-18 13:35:00,52.18,52.21,52.15,52.18,25400.0,40.8337,40.8572,40.8103,40.8337,25400.0
2013-06-18 13:40:00,52.17,52.25,52.17,52.23,25400.0,40.8259,40.8885,40.8259,40.8729,25400.0
2013-06-18 13:45:00,52.23,52.27,52.23,52.23,21300.0,40.8729,40.9042,40.8729,40.8729,21300.0
2013-06-18 13:50:00,52.23,52.3,52.23,52.26,85000.0,40.8729,40.9276,40.8729,40.8963,85000.0
2013-06-18 13:55:00,52.26,52.26,52.2,52.24,20700.0,40.8963,40.8963,40.8494,40.8807,20700.0
2013-06-18 14:00:00,52.23,52.23,52.16,52.22,39600.0,40.8729,40.8729,40.8181,40.865,39600.0
2013-06-18 14:05:00,52.22,52.24,52.19,52.21,30700.0,40.865,40.8807,40.8416,40.8572,30700.0
2013-06-18 14:10:00,52.22,52.26,52.22,52.25,55800.0,40.865,40.8963,40.865,40.8885,55800.0
2013-06-18 14:15:00,52.25,52.29,52.25,52.28,58100.0,40.8885,40.9198,40.8885,40.912,58100.0
2013-06-18 14:20:00,52.29,52.29,52.25,52.28,49500.0,40.9198,40.9198,40.8885,40.912,49500.0
2013-06-18 14:25:00,52.28,52.32,52.26,52.28,43200.0,40.912,40.9433,40.8963,40.912,43200.0
2013-06-18 14:30:00,52.29,52.3,52.28,52.3,10100.0,40.9198,40.9276,40.912,40.9276,10100.0
2013-06-18 14:35:00,52.3,52.32,52.26,52.26,29200.0,40.9276,40.9433,40.8963,40.8963,29200.0
2013-06-18 14:40:00,52.26,52.28,52.25,52.26,27700.0,40.8963,40.912,40.8885,40.8963,27700.0
2013-06-18 14:45:00,52.26,52.37,52.25,52.34,42400.0,40.8963,40.9824,40.8885,40.9589,42400.0
2013-06-18 14:50:00,52.35,52.38,52.34,52.37,30400.0,40.9668,40.9902,40.9589,40.9824,30400.0
2013-06-18 14:55:00,52.37,52.4,52.34,52.39,32700.0,40.9824,41.0059,40.9589,40.9981,32700.0
2013-06-18 15:00:00,52.4,52.4,52.32,52.33,36400.0,41.0059,41.0059,40.9433,40.9511,36400.0
2013-06-18 15:05:00,52.32,52.33,52.28,52.32,34900.0,40.9433,40.9511,40.912,40.9433,34900.0
2013-06-18 15:10:00,52.31,52.33,52.27,52.3,29000.0,40.9355,40.9511,40.9042,40.9276,29000.0
2013-06-18 15:15:00,52.3,52.31,52.23,52.27,32700.0,40.9276,40.9355,40.8729,40.9042,32700.0
2013-06-18 15:20:00,52.28,52.32,52.26,52.31,28400.0,40.912,40.9433,40.8963,40.9355,28400.0
2013-06-18 15:25:00,52.31,52.33,52.25,52.33,46500.0,40.9355,40.9511,40.8885,40.9511,46500.0
2013-06-18 15:30:00,52.32,52.33,52.25,52.25,49300.0,40.9433,40.9511,40.8885,40.8885,49300.0
2013-06-18 15:35:00,52.25,52.29,52.23,52.24,69500.0,40.8885,40.9198,40.8729,40.8807,69500.0
2013-06-18 15:40:00,52.23,52.27,52.21,52.23,99100.0,40.8729,40.9042,40.8572,40.8729,99100.0
2013-06-18 15:45:00,52.22,52.28,52.21,52.27,105700.0,40.865,40.912,40.8572,40.9042,105700.0
2013-06-18 15:50:00,52.26,52.29,52.25,52.25,134800.0,40.8963,40.9198,40.8885,40.8885,134800.0
2013-06-18 15:55:00,52.25,52.35,52.25,52.35,219700.0,40.8885,40.9668,40.8885,40.9668,219700.0
2013-06-19 09:30:00,52.28,52.38,52.04,52.09,80200.0,40.912,40.9902,40.7242,40.7633,80200.0
2013-06-19 09:35:00,52.08,52.15,51.97,52.01,21400.0,40.7555,40.8103,40.6694,40.7007,21400.0
2013-06-19 09:40:00,52.01,52.06,51.9,52.01,65600.0,40.7007,40.7398,40.6146,40.7007,65600.0
2013-06-19 09:45:00,51.97,52.1,51.97,52.09,22600.0,40.6694,40.7711,40.6694,40.7633,22600.0
2013-06-19 09:50:00,52.08,52.09,52.01,52.09,26200.0,40.7555,40.7633,40.7007,40.7633,26200.0
2013-06-19 09:55:00,52.09,52.11,52.02,52.08,22700.0,40.7633,40.779,40.7085,40.7555,22700.0
2013-06-19 10:00:00,52.07,52.12,52.0,52.08,46300.0,40.7477,40.7868,40.6929,40.7555,46300.0
2013-06-19 10:05:00,52.08,52.12,52.05,52.09,23100.0,40.7555,40.7868,40.732,40.7633,23100.0
2013-06-19 10:10:00,52.09,52.12,51.98,51.98,53100.0,40.7633,40.7868,40.6772,40.6772,53100.0
2013-06-19 10:15:00,51.99,52.03,51.95,51.98,38500.0,40.6851,40.7164,40.6537,40.6772,38500.0
2013-06-19 10:20:00,51.99,52.03,51.98,52.01,37500.0,40.6851,40.7164,40.6772,40.7007,37500.0
2013-06-19 10:25:00,52.01,52.05,51.99,52.04,43400.0,40.7007,40.732,40.6851,40.7242,43400.0
2013-06-19 10:30:00,52.04,52.05,51.96,52.01,44400.0,40.7242,40.732,40.6616,40.7007,44400.0
2013-06-19 10:35:00,52.01,52.01,51.97,51.99,39700.0,40.7007,40.7007,40.6694,40.6851,39700.0
2013-06-19 10:40:00,51.99,52.06,51.98,52.03,43000.0,40.6851,40.7398,40.6772,40.7164,43000.0
2013-06-19 10:45:00,52.03,52.03,51.89,51.91,56700.0,40.7164,40.7164,40.6068,40.6224,56700.0
2013-06-19 10:50:00,51.9,51.9,51.78,51.84,60200.0,40.6146,40.6146,40.5207,40.5677,60200.0
2013-06-19 10:55:00,51.84,51.87,51.79,51.81,45100.0,40.5677,40.5911,40.5285,40.5442,45100.0
2013-06-19 11:00:00,51.82,51.82,51.76,51.81,51300.0,40.552,40.552,40.5051,40.5442,51300.0
2013-06-19 11:05:00,51.81,51.87,51.79,51.8,38300.0,40.5442,40.5911,40.5285,40.5364,38300.0
2013-06-19 11:10:00,51.8,51.83,51.78,51.8,31400.0,40.5364,40.5598,40.5207,40.5364,31400.0
2013-06-19 11:15:00,51.8,51.83,51.79,51.8,22100.0,40.5364,40.5598,40.5285,40.5364,22100.0
2013-06-19 11:20:00,51.8,51.81,51.77,51.78,37600.0,40.5364,40.5442,40.5129,40.5207,37600.0
2013-06-19 11:25:00,51.77,51.79,51.73,51.78,47100.0,40.5129,40.5285,40.4816,40.5207,47100.0
2013-06-19 11:30:00,51.77,51.86,51.72,51.85,55600.0,40.5129,40.5833,40.4738,40.5755,55600.0
2013-06-19 11:35:00,51.85,51.89,51.83,51.84,32800.0,40.5755,40.6068,40.5598,40.5677,32800.0
2013-06-19 11:40:00,51.86,51.88,51.84,51.85,21600.0,40.5833,40.599,40.5677,40.5755,21600.0
2013-06-19 11:45:00,51.85,51.87,51.82,51.85,31700.0,40.5755,40.5911,40.552,40.5755,31700.0
2013-06-19 11:50:00,51.84,51.88,51.84,51.86,40100.0,40.5677,40.599,40.5677,40.5833,40100.0
2013-06-19 11:55:00,51.87,51.92,51.85,51.91,40600.0,40.5911,40.6303,40.5755,40.6224,40600.0
2013-06-19 12:00:00,51.91,51.95,51.89,51.94,42200.0,40.6224,40.6537,40.6068,40.6459,42200.0
2013-06-19 12:05:00,51.94,51.99,51.93,51.98,16800.0,40.6459,40.6851,40.6381,40.6772,16800.0
2013-06-19 12:10:00,51.98,52.01,51.96,52.0,32500.0,40.6772,40.7007,40.6616,40.6929,32500.0
2013-06-19 12:15:00,52.0,52.0,51.93,51.93,15200.0,40.6929,40.6929,40.6381,40.6381,15200.0
2013-06-19 12:20:00,51.93,52.0,51.93,51.98,21700.0,40.6381,40.6929,40.6381,40.6772,21700.0
2013-06-19 12:25:00,51.98,52.01,51.95,51.99,29200.0,40.6772,40.7007,40.6537,40.6851,29200.0
2013-06-19 12:30:00,51.99,52.0,51.96,51.98,17800.0,40.6851,40.6929,40.6616,40.6772,17800.0
2013-06-19 12:35:00,51.98,52.01,51.97,51.99,24000.0,40.6772,40.7007,40.6694,40.6851,24000.0
2013-06-19 12:40:00,51.99,52.0,51.97,51.97,36800.0,40.6851,40.6929,40.6694,40.6694,36800.0
2013-06-19 12:45:00,51.98,52.01,51.89,51.9,96100.0,40.6772,40.7007,40.6068,40.6146,96100.0
2013-06-19 12:50:00,51.89,51.95,51.89,51.95,54600.0,40.6068,40.6537,40.6068,40.6537,54600.0
2013-06-19 12:55:00,51.94,51.96,51.94,51.96,30500.0,40.6459,40.6616,40.6459,40.6616,30500.0
2013-06-19 13:00:00,51.95,52.05,51.95,52.04,48100.0,40.6537,40.732,40.6537,40.7242,48100.0
2013-06-19 13:05:00,52.04,52.1,52.02,52.09,45700.0,40.7242,40.7711,40.7085,40.7633,45700.0
2013-06-19 13:10:00,52.08,52.11,52.03,52.04,95600.0,40.7555,40.779,40.7164,40.7242,95600.0
2013-06-19 13:15:00,52.03,52.03,51.99,52.0,37600.0,40.7164,40.7164,40.6851,40.6929,37600.0
2013-06-19 13:20:00,52.0,52.03,51.98,51.99,34400.0,40.6929,40.7164,40.6772,40.6851,34400.0
2013-06-19 13:25:00,52.0,52.02,51.99,52.02,30300.0,40.6929,40.7085,40.6851,40.7085,30300.0
2013-06-19 13:30:00,52.02,52.06,52.0,52.06,23000.0,40.7085,40.7398,40.6929,40.7398,23000.0
2013-06-19 13:35:00,52.06,52.11,52.06,52.09,15700.0,40.7398,40.779,40.7398,40.7633,15700.0
2013-06-19 13:40:00,52.08,52.16,52.07,52.16,17600.0,40.7555,40.8181,40.7477,40.8181,17600.0
2013-06-19 13:45:00,52.15,52.2,52.14,52.17,36900.0,40.8103,40.8494,40.8024,40.8259,36900.0
2013-06-19 13:50:00,52.18,52.22,52.11,52.11,21500.0,40.8337,40.865,40.779,40.779,21500.0
2013-06-19 13:55:00,52.11,52.16,52.11,52.16,17400.0,40.779,40.8181,40.779,40.8181,17400.0
2013-06-19 14:00:00,52.16,52.21,51.83,51.85,60800.0,40.8181,40.8572,40.5598,40.5755,60800.0
2013-06-19 14:05:00,51.86,51.94,51.8,51.84,47800.0,40.5833,40.6459,40.5364,40.5677,47800.0
2013-06-19 14:10:00,51.85,51.95,51.76,51.88,38400.0,40.5755,40.6537,40.5051,40.599,38400.0
2013-06-19 14:15:00,51.88,51.95,51.78,51.83,62600.0,40.599,40.6537,40.5207,40.5598,62600.0
2013-06-19 14:20:00,51.82,51.84,51.68,51.72,69300.0,40.552,40.5677,40.4425,40.4738,69300.0
2013-06-19 14:25:00,51.71,51.79,51.68,51.79,34200.0,40.4659,40.5285,40.4425,40.5285,34200.0
2013-06-19 14:30:00,51.76,51.8,51.65,51.69,69600.0,40.5051,40.5364,40.419,40.4503,69600.0
2013-06-19 14:35:00,51.69,51.92,51.69,51.78,65700.0,40.4503,40.6303,40.4503,40.5207,65700.0
2013-06-19 14:40:00,51.77,51.91,51.74,51.9,57600.0,40.5129,40.6224,40.4894,40.6146,57600.0
2013-06-19 14:45:00,51.89,51.89,51.64,51.71,49400.0,40.6068,40.6068,40.4112,40.4659,49400.0
2013-06-19 14:50:00,51.71,51.76,51.64,51.69,42500.0,40.4659,40.5051,40.4112,40.4503,42500.0
2013-06-19 14:55:00,51.66,51.68,51.46,51.51,96100.0,40.4268,40.4425,40.2703,40.3094,96100.0
2013-06-19 15:00:00,51.52,51.67,51.46,51.66,53100.0,40.3172,40.4346,40.2703,40.4268,53100.0
2013-06-19 15:05:00,51.66,51.7,51.61,51.64,62200.0,40.4268,40.4581,40.3877,40.4112,62200.0
2013-06-19 15:10:00,51.65,51.74,51.61,51.65,63200.0,40.419,40.4894,40.3877,40.419,63200.0
2013-06-19 15:15:00,51.65,51.69,51.6,51.61,51100.0,40.419,40.4503,40.3799,40.3877,51100.0
2013-06-19 15:20:00,51.6,51.73,51.6,51.72,50300.0,40.3799,40.4816,40.3799,40.4738,50300.0
2013-06-19 15:25:00,51.72,51.78,51.71,51.74,43300.0,40.4738,40.5207,40.4659,40.4894,43300.0
2013-06-19 15:30:00,51.74,51.75,51.65,51.65,61100.0,40.4894,40.4972,40.419,40.419,61100.0
2013-06-19 15:35:00,51.65,51.72,51.62,51.65,64900.0,40.419,40.4738,40.3955,40.419,64900.0
2013-06-19 15:40:00,51.65,51.68,51.54,51.57,79800.0,40.419,40.4425,40.3329,40.3564,79800.0
2013-06-19 15:45:00,51.56,51.56,51.4,51.42,152000.0,40.3486,40.3486,40.2233,40.239,152000.0
2013-06-19 15:50:00,51.42,51.49,51.32,51.48,168700.0,40.239,40.2938,40.1607,40.2859,168700.0
2013-06-19 15:55:00,51.48,51.51,51.36,51.36,255200.0,40.2859,40.3094,40.192,40.192,255200.0
2013-06-20 09:30:00,50.96,50.96,50.52,50.58,242100.0,39.879,39.879,39.5347,39.5816,242100.0
2013-06-20 09:35:00,50.58,50.68,50.51,50.65,115400.0,39.5816,39.6599,39.5269,39.6364,115400.0
2013-06-20 09:40:00,50.65,50.65,50.35,50.43,143700.0,39.6364,39.6364,39.4017,39.4643,143700.0
2013-06-20 09:45:00,50.43,50.54,50.43,50.45,116100.0,39.4643,39.5503,39.4643,39.4799,116100.0
2013-06-20 09:50:00,50.45,50.59,50.39,50.59,160500.0,39.4799,39.5895,39.433,39.5895,160500.0
2013-06-20 09:55:00,50.59,50.72,50.57,50.59,89400.0,39.5895,39.6912,39.5738,39.5895,89400.0
2013-06-20 10:00:00,50.6,50.64,50.34,50.39,191400.0,39.5973,39.6286,39.3938,39.433,191400.0
2013-06-20 10:05:00,50.39,50.41,50.33,50.33,77500.0,39.433,39.4486,39.386,39.386,77500.0
2013-06-20 10:10:00,50.33,50.34,50.2,50.21,133900.0,39.386,39.3938,39.2843,39.2921,133900.0
2013-06-20 10:15:00,50.2,50.22,50.12,50.22,106300.0,39.2843,39.2999,39.2217,39.2999,106300.0
2013-06-20 10:20:00,50.22,50.32,50.21,50.26,103900.0,39.2999,39.3782,39.2921,39.3312,103900.0
2013-06-20 10:25:00,50.26,50.31,50.15,50.16,106500.0,39.3312,39.3704,39.2451,39.253,106500.0
2013-06-20 10:30:00,50.16,50.16,50.03,50.04,100400.0,39.253,39.253,39.1512,39.1591,100400.0
2013-06-20 10:35:00,50.03,50.2,50.0,50.1,177700.0,39.1512,39.2843,39.1278,39.206,177700.0
2013-06-20 10:40:00,50.1,50.14,50.0,50.0,100600.0,39.206,39.2373,39.1278,39.1278,100600.0
2013-06-20 10:45:00,49.99,50.01,49.91,50.0,130500.0,39.1199,39.1356,39.0573,39.1278,130500.0
2013-06-20 10:50:00,49.99,50.11,49.98,50.05,65500.0,39.1199,39.2138,39.1121,39.1669,65500.0
2013-06-20 10:55:00,50.05,50.13,50.04,50.06,77400.0,39.1669,39.2295,39.1591,39.1747,77400.0
2013-06-20 11:00:00,50.05,50.07,49.97,49.98,53100.0,39.1669,39.1825,39.1043,39.1121,53100.0
2013-06-20 11:05:00,49.99,50.06,49.98,49.98,70800.0,39.1199,39.1747,39.1121,39.1121,70800.0
2013-06-20 11:10:00,49.98,50.06,49.98,50.02,49200.0,39.1121,39.1747,39.1121,39.1434,49200.0
2013-06-20 11:15:00,50.03,50.03,49.96,49.96,76600.0,39.1512,39.1512,39.0965,39.0965,76600.0
2013-06-20 11:20:00,49.96,50.05,49.95,50.01,57300.0,39.0965,39.1669,39.0886,39.1356,57300.0
2013-06-20 11:25:00,49.99,50.07,49.99,50.07,45600.0,39.1199,39.1825,39.1199,39.1825,45600.0
2013-06-20 11:30:00,50.07,50.11,49.99,50.0,61500.0,39.1825,39.2138,39.1199,39.1278,61500.0
2013-06-20 11:35:00,49.99,50.04,49.95,50.01,75400.0,39.1199,39.1591,39.0886,39.1356,75400.0
2013-06-20 11:40:00,50.01,50.04,49.98,49.98,46800.0,39.1356,39.1591,39.1121,39.1121,46800.0
2013-06-20 11:45:00,49.99,50.03,49.96,49.99,48500.0,39.1199,39.1512,39.0965,39.1199,48500.0
2013-06-20 11:50:00,50.0,50.08,50.0,50.07,30600.0,39.1278,39.1904,39.1278,39.1825,30600.0
2013-06-20 11:55:00,50.07,50.1,50.04,50.04,33600.0,39.1825,39.206,39.1591,39.1591,33600.0
2013-06-20 12:00:00,50.04,50.15,50.04,50.1,59400.0,39.1591,39.2451,39.1591,39.206,59400.0
2013-06-20 12:05:00,50.11,50.18,50.11,50.14,47400.0,39.2138,39.2686,39.2138,39.2373,47400.0
2013-06-20 12:10:00,50.14,50.17,50.11,50.13,40100.0,39.2373,39.2608,39.2138,39.2295,40100.0
2013-06-20 12:15:00,50.13,50.14,50.04,50.09,63000.0,39.2295,39.2373,39.1591,39.1982,63000.0
2013-06-20 12:20:00,50.09,50.1,50.05,50.09,33000.0,39.1982,39.206,39.1669,39.1982,33000.0
2013-06-20 12:25:00,50.09,50.12,50.02,50.04,30900.0,39.1982,39.2217,39.1434,39.1591,30900.0
2013-06-20 12:30:00,50.04,50.14,50.04,50.09,48900.0,39.1591,39.2373,39.1591,39.1982,48900.0
2013-06-20 12:35:00,50.1,50.13,50.09,50.09,31100.0,39.206,39.2295,39.1982,39.1982,31100.0
2013-06-20 12:40:00,50.08,50.1,50.07,50.08,47100.0,39.1904,39.206,39.1825,39.1904,47100.0
2013-06-20 12:45:00,50.08,50.09,50.03,50.05,51900.0,39.1904,39.1982,39.1512,39.1669,51900.0
2013-06-20 12:50:00,50.05,50.1,50.02,50.05,71200.0,39.1669,39.206,39.1434,39.1669,71200.0
2013-06-20 12:55:00,50.05,50.07,50.0,50.0,66400.0,39.1669,39.1825,39.1278,39.1278,66400.0
2013-06-20 13:00:00,50.0,50.03,49.97,49.99,57300.0,39.1278,39.1512,39.1043,39.1199,57300.0
2013-06-20 13:05:00,49.98,50.1,49.98,50.1,45100.0,39.1121,39.206,39.1121,39.206,45100.0
2013-06-20 13:10:00,50.11,50.12,50.07,50.07,40400.0,39.2138,39.2217,39.1825,39.1825,40400.0
2013-06-20 13:15:00,50.08,50.08,49.94,49.96,85500.0,39.1904,39.1904,39.0808,39.0965,85500.0
2013-06-20 13:20:00,49.97,49.98,49.91,49.96,58900.0,39.1043,39.1121,39.0573,39.0965,58900.0
2013-06-20 13:25:00,49.96,49.97,49.93,49.95,38300.0,39.0965,39.1043,39.073,39.0886,38300.0
2013-06-20 13:30:00,49.95,49.95,49.9,49.95,56100.0,39.0886,39.0886,39.0495,39.0886,56100.0
2013-06-20 13:35:00,49.96,49.96,49.9,49.95,47100.0,39.0965,39.0965,39.0495,39.0886,47100.0
2013-06-20 13:40:00,49.95,49.97,49.91,49.97,53500.0,39.0886,39.1043,39.0573,39.1043,53500.0
2013-06-20 13:45:00,49.97,50.05,49.95,50.0,75700.0,39.1043,39.1669,39.0886,39.1278,75700.0
2013-06-20 13:50:00,49.99,50.01,49.94,50.01,60400.0,39.1199,39.1356,39.0808,39.1356,60400.0
2013-06-20 13:55:00,49.99,50.06,49.96,50.03,51300.0,39.1199,39.1747,39.0965,39.1512,51300.0
2013-06-20 14:00:00,50.03,50.03,49.93,49.96,50400.0,39.1512,39.1512,39.073,39.0965,50400.0
2013-06-20 14:05:00,49.97,50.03,49.93,49.95,39900.0,39.1043,39.1512,39.073,39.0886,39900.0
2013-06-20 14:10:00,49.95,49.97,49.82,49.84,74900.0,39.0886,39.1043,38.9869,39.0026,74900.0
2013-06-20 14:15:00,49.85,49.89,49.83,49.85,39000.0,39.0104,39.0417,38.9947,39.0104,39000.0
2013-06-20 14:20:00,49.85,49.87,49.71,49.74,133400.0,39.0104,39.026,38.9008,38.9243,133400.0
2013-06-20 14:25:00,49.74,49.76,49.6,49.61,123200.0,38.9243,38.94,38.8147,38.8226,123200.0
2013-06-20 14:30:00,49.62,49.71,49.58,49.69,125300.0,38.8304,38.9008,38.7991,38.8852,125300.0
2013-06-20 14:35:00,49.69,49.72,49.66,49.69,48800.0,38.8852,38.9086,38.8617,38.8852,48800.0
2013-06-20 14:40:00,49.69,49.72,49.67,49.72,85300.0,38.8852,38.9086,38.8695,38.9086,85300.0
2013-06-20 14:45:00,49.71,49.73,49.69,49.7,71900.0,38.9008,38.9165,38.8852,38.893,71900.0
2013-06-20 14:50:00,49.7,49.7,49.53,49.54,144300.0,38.893,38.893,38.76,38.7678,144300.0
2013-06-20 14:55:00,49.55,49.61,49.48,49.48,121600.0,38.7756,38.8226,38.7208,38.7208,121600.0
2013-06-20 15:00:00,49.48,49.56,49.46,49.52,64700.0,38.7208,38.7834,38.7052,38.7521,64700.0
2013-06-20 15:05:00,49.52,49.59,49.52,49.57,66300.0,38.7521,38.8069,38.7521,38.7913,66300.0
2013-06-20 15:10:00,49.58,49.58,49.47,49.5,94400.0,38.7991,38.7991,38.713,38.7365,94400.0
2013-06-20 15:15:00,49.49,49.53,49.44,49.45,74700.0,38.7287,38.76,38.6895,38.6974,74700.0
2013-06-20 15:20:00,49.44,49.44,49.36,49.37,108500.0,38.6895,38.6895,38.6269,38.6348,108500.0
2013-06-20 15:25:00,49.38,49.44,49.37,49.41,74300.0,38.6426,38.6895,38.6348,38.6661,74300.0
2013-06-20 15:30:00,49.42,49.47,49.33,49.34,129100.0,38.6739,38.713,38.6035,38.6113,129100.0
2013-06-20 15:35:00,49.34,49.36,49.27,49.27,118700.0,38.6113,38.6269,38.5565,38.5565,118700.0
2013-06-20 15:40:00,49.28,49.3,49.21,49.25,252400.0,38.5643,38.58,38.5095,38.5408,252400.0
2013-06-20 15:45:00,49.25,49.35,49.24,49.35,274900.0,38.5408,38.6191,38.533,38.6191,274900.0
2013-06-20 15:50:00,49.35,49.51,49.34,49.51,303900.0,38.6191,38.7443,38.6113,38.7443,303900.0
2013-06-20 15:55:00,49.5,49.61,49.41,49.43,528100.0,38.7365,38.8226,38.6661,38.6817,528100.0
2013-06-21 09:30:00,50.02,50.21,49.66,50.0,1334100.0,39.1434,39.2921,38.8617,39.1278,1334100.0
2013-06-21 09:35:00,50.0,50.24,49.99,50.17,85600.0,39.1278,39.3156,39.1199,39.2608,85600.0
2013-06-21 09:40:00,50.17,50.29,50.07,50.22,80000.0,39.2608,39.3547,39.1825,39.2999,80000.0
2013-06-21 09:45:00,50.22,50.37,50.2,50.28,68600.0,39.2999,39.4173,39.2843,39.3469,68600.0
2013-06-21 09:50:00,50.28,50.29,50.13,50.27,77300.0,39.3469,39.3547,39.2295,39.3391,77300.0
2013-06-21 09:55:00,50.26,50.35,50.22,50.23,61300.0,39.3312,39.4017,39.2999,39.3078,61300.0
2013-06-21 10:00:00,50.21,50.42,50.18,50.39,95200.0,39.2921,39.4564,39.2686,39.433,95200.0
2013-06-21 10:05:00,50.39,50.43,50.28,50.32,61500.0,39.433,39.4643,39.3469,39.3782,61500.0
2013-06-21 10:10:00,50.31,50.35,50.21,50.21,44200.0,39.3704,39.4017,39.2921,39.2921,44200.0
2013-06-21 10:15:00,50.22,50.26,50.13,50.13,57200.0,39.2999,39.3312,39.2295,39.2295,57200.0
2013-06-21 10:20:00,50.14,50.15,50.08,50.09,35800.0,39.2373,39.2451,39.1904,39.1982,35800.0
2013-06-21 10:25:00,50.07,50.08,49.97,50.06,40800.0,39.1825,39.1904,39.1043,39.1747,40800.0
2013-06-21 10:30:00,50.07,50.07,49.96,49.96,41100.0,39.1825,39.1825,39.0965,39.0965,41100.0
2013-06-21 10:35:00,49.96,49.98,49.86,49.9,39100.0,39.0965,39.1121,39.0182,39.0495,39100.0
2013-06-21 10:40:00,49.9,49.9,49.8,49.85,71100.0,39.0495,39.0495,38.9713,39.0104,71100.0
2013-06-21 10:45:00,49.85,50.0,49.85,50.0,47700.0,39.0104,39.1278,39.0104,39.1278,47700.0
2013-06-21 10:50:00,50.01,50.16,50.01,50.12,41300.0,39.1356,39.253,39.1356,39.2217,41300.0
2013-06-21 10:55:00,50.11,50.14,50.06,50.09,41500.0,39.2138,39.2373,39.1747,39.1982,41500.0
2013-06-21 11:00:00,50.09,50.2,50.07,50.09,45400.0,39.1982,39.2843,39.1825,39.1982,45400.0
2013-06-21 11:05:00,50.09,50.11,49.97,49.97,77200.0,39.1982,39.2138,39.1043,39.1043,77200.0
2013-06-21 11:10:00,49.98,50.0,49.84,49.85,68500.0,39.1121,39.1278,39.0026,39.0104,68500.0
2013-06-21 11:15:00,49.85,49.92,49.84,49.87,31000.0,39.0104,39.0652,39.0026,39.026,31000.0
2013-06-21 11:20:00,49.88,49.88,49.78,49.83,58000.0,39.0339,39.0339,38.9556,38.9947,58000.0
2013-06-21 11:25:00,49.82,49.83,49.71,49.74,67900.0,38.9869,38.9947,38.9008,38.9243,67900.0
2013-06-21 11:30:00,49.73,49.85,49.62,49.62,119700.0,38.9165,39.0104,38.8304,38.8304,119700.0
2013-06-21 11:35:00,49.63,49.74,49.62,49.69,41400.0,38.8382,38.9243,38.8304,38.8852,41400.0
2013-06-21 11:40:00,49.67,49.71,49.62,49.65,39700.0,38.8695,38.9008,38.8304,38.8539,39700.0
2013-06-21 11:45:00,49.65,49.68,49.61,49.63,33400.0,38.8539,38.8773,38.8226,38.8382,33400.0
2013-06-21 11:50:00,49.63,49.64,49.56,49.59,27900.0,38.8382,38.846,38.7834,38.8069,27900.0
2013-06-21 11:55:00,49.57,49.64,49.57,49.6,38600.0,38.7913,38.846,38.7913,38.8147,38600.0
2013-06-21 12:00:00,49.61,49.75,49.61,49.73,37900.0,38.8226,38.9321,38.8226,38.9165,37900.0
2013-06-21 12:05:00,49.72,49.74,49.68,49.68,40300.0,38.9086,38.9243,38.8773,38.8773,40300.0
2013-06-21 12:10:00,49.68,49.7,49.62,49.62,28300.0,38.8773,38.893,38.8304,38.8304,28300.0
2013-06-21 12:15:00,49.61,49.62,49.53,49.56,34800.0,38.8226,38.8304,38.76,38.7834,34800.0
2013-06-21 12:20:00,49.56,49.6,49.53,49.54,28800.0,38.7834,38.8147,38.76,38.7678,28800.0
2013-06-21 12:25:00,49.55,49.61,49.55,49.6,19100.0,38.7756,38.8226,38.7756,38.8147,19100.0
2013-06-21 12:30:00,49.6,49.61,49.54,49.54,29100.0,38.8147,38.8226,38.7678,38.7678,29100.0
2013-06-21 12:35:00,49.54,49.63,49.54,49.59,21800.0,38.7678,38.8382,38.7678,38.8069,21800.0
2013-06-21 12:40:00,49.59,49.73,49.56,49.69,50800.0,38.8069,38.9165,38.7834,38.8852,50800.0
2013-06-21 12:45:00,49.68,49.79,49.67,49.78,49600.0,38.8773,38.9634,38.8695,38.9556,49600.0
2013-06-21 12:50:00,49.78,49.9,49.77,49.88,49900.0,38.9556,39.0495,38.9478,39.0339,49900.0
2013-06-21 12:55:00,49.87,50.0,49.84,50.0,55100.0,39.026,39.1278,39.0026,39.1278,55100.0
2013-06-21 13:00:00,49.99,50.0,49.86,49.9,55200.0,39.1199,39.1278,39.0182,39.0495,55200.0
2013-06-21 13:05:00,49.9,49.97,49.88,49.97,45600.0,39.0495,39.1043,39.0339,39.1043,45600.0
2013-06-21 13:10:00,49.97,50.0,49.9,49.99,67900.0,39.1043,39.1278,39.0495,39.1199,67900.0
2013-06-21 13:15:00,49.99,50.05,49.95,49.95,42700.0,39.1199,39.1669,39.0886,39.0886,42700.0
2013-06-21 13:20:00,49.95,49.98,49.93,49.93,39600.0,39.0886,39.1121,39.073,39.073,39600.0
2013-06-21 13:25:00,49.93,50.0,49.93,49.96,29400.0,39.073,39.1278,39.073,39.0965,29400.0
2013-06-21 13:30:00,49.95,50.08,49.95,50.03,47400.0,39.0886,39.1904,39.0886,39.1512,47400.0
2013-06-21 13:35:00,50.03,50.07,50.0,50.05,44600.0,39.1512,39.1825,39.1278,39.1669,44600.0
2013-06-21 13:40:00,50.04,50.05,49.99,50.04,31600.0,39.1591,39.1669,39.1199,39.1591,31600.0
2013-06-21 13:45:00,50.03,50.05,49.9,49.92,46700.0,39.1512,39.1669,39.0495,39.0652,46700.0
2013-06-21 13:50:00,49.91,49.92,49.8,49.83,56200.0,39.0573,39.0652,38.9713,38.9947,56200.0
2013-06-21 13:55:00,49.84,49.84,49.76,49.8,43400.0,39.0026,39.0026,38.94,38.9713,43400.0
2013-06-21 14:00:00,49.79,49.82,49.76,49.76,36500.0,38.9634,38.9869,38.94,38.94,36500.0
2013-06-21 14:05:00,49.76,49.76,49.73,49.74,56400.0,38.94,38.94,38.9165,38.9243,56400.0
2013-06-21 14:10:00,49.75,49.82,49.7,49.8,47700.0,38.9321,38.9869,38.893,38.9713,47700.0
2013-06-21 14:15:00,49.8,49.9,49.8,49.9,23800.0,38.9713,39.0495,38.9713,39.0495,23800.0
2013-06-21 14:20:00,49.9,49.9,49.81,49.83,26200.0,39.0495,39.0495,38.9791,38.9947,26200.0
2013-06-21 14:25:00,49.83,49.93,49.82,49.92,35000.0,38.9947,39.073,38.9869,39.0652,35000.0
2013-06-21 14:30:00,49.91,49.95,49.88,49.92,35000.0,39.0573,39.0886,39.0339,39.0652,35000.0
2013-06-21 14:35:00,49.93,50.01,49.9,49.98,37000.0,39.073,39.1356,39.0495,39.1121,37000.0
2013-06-21 14:40:00,49.98,50.0,49.9,49.91,44600.0,39.1121,39.1278,39.0495,39.0573,44600.0
2013-06-21 14:45:00,49.9,49.97,49.85,49.87,45800.0,39.0495,39.1043,39.0104,39.026,45800.0
2013-06-21 14:50:00,49.86,49.93,49.85,49.87,36300.0,39.0182,39.073,39.0104,39.026,36300.0
2013-06-21 14:55:00,49.87,49.88,49.82,49.88,69400.0,39.026,39.0339,38.9869,39.0339,69400.0
2013-06-21 15:00:00,49.87,49.92,49.81,49.9,73000.0,39.026,39.0652,38.9791,39.0495,73000.0
2013-06-21 15:05:00,49.9,49.98,49.88,49.96,42500.0,39.0495,39.1121,39.0339,39.0965,42500.0
2013-06-21 15:10:00,49.95,50.06,49.94,50.04,49700.0,39.0886,39.1747,39.0808,39.1591,49700.0
2013-06-21 15:15:00,50.04,50.11,50.01,50.03,78000.0,39.1591,39.2138,39.1356,39.1512,78000.0
2013-06-21 15:20:00,50.02,50.09,50.02,50.06,112900.0,39.1434,39.1982,39.1434,39.1747,112900.0
2013-06-21 15:25:00,50.06,50.1,50.03,50.1,95300.0,39.1747,39.206,39.1512,39.206,95300.0
2013-06-21 15:30:00,50.1,50.13,50.09,50.09,150300.0,39.206,39.2295,39.1982,39.1982,150300.0
2013-06-21 15:35:00,50.09,50.1,50.03,50.03,122000.0,39.1982,39.206,39.1512,39.1512,122000.0
2013-06-21 15:40:00,50.03,50.04,49.87,49.88,131700.0,39.1512,39.1591,39.026,39.0339,131700.0
2013-06-21 15:45:00,49.89,49.93,49.81,49.9,200500.0,39.0417,39.073,38.9791,39.0495,200500.0
2013-06-21 15:50:00,49.9,49.93,49.84,49.89,219300.0,39.0495,39.073,39.0026,39.0417,219300.0
2013-06-21 15:55:00,49.86,49.94,49.85,49.91,255700.0,39.0182,39.0808,39.0104,39.0573,255700.0
2013-06-24 09:30:00,49.31,49.43,49.1,49.35,130300.0,38.5878,38.6817,38.4235,38.6191,130300.0
2013-06-24 09:35:00,49.32,49.39,49.14,49.21,75300.0,38.5956,38.6504,38.4548,38.5095,75300.0
2013-06-24 09:40:00,49.2,49.26,49.11,49.19,76000.0,38.5017,38.5487,38.4313,38.4939,76000.0
2013-06-24 09:45:00,49.2,49.2,49.04,49.08,94000.0,38.5017,38.5017,38.3765,38.4078,94000.0
2013-06-24 09:50:00,49.09,49.19,49.05,49.11,95200.0,38.4156,38.4939,38.3843,38.4313,95200.0
2013-06-24 09:55:00,49.1,49.1,48.82,48.91,194200.0,38.4235,38.4235,38.2043,38.2748,194200.0
2013-06-24 10:00:00,48.9,48.91,48.72,48.8,199500.0,38.267,38.2748,38.1261,38.1887,199500.0
2013-06-24 10:05:00,48.82,49.04,48.8,49.02,96000.0,38.2043,38.3765,38.1887,38.3609,96000.0
2013-06-24 10:10:00,49.02,49.06,48.97,48.97,49100.0,38.3609,38.3922,38.3217,38.3217,49100.0
2013-06-24 10:15:00,48.96,49.0,48.88,49.0,56000.0,38.3139,38.3452,38.2513,38.3452,56000.0
2013-06-24 10:20:00,49.0,49.05,48.98,49.03,64700.0,38.3452,38.3843,38.3296,38.3687,64700.0
2013-06-24 10:25:00,49.02,49.02,48.9,48.9,51300.0,38.3609,38.3609,38.267,38.267,51300.0
2013-06-24 10:30:00,48.89,48.96,48.86,48.91,43100.0,38.2591,38.3139,38.2357,38.2748,43100.0
2013-06-24 10:35:00,48.9,48.98,48.86,48.98,33600.0,38.267,38.3296,38.2357,38.3296,33600.0
2013-06-24 10:40:00,48.98,49.08,48.98,49.04,76600.0,38.3296,38.4078,38.3296,38.3765,76600.0
2013-06-24 10:45:00,49.04,49.16,49.02,49.1,70400.0,38.3765,38.4704,38.3609,38.4235,70400.0
2013-06-24 10:50:00,49.11,49.13,48.99,49.07,132800.0,38.4313,38.4469,38.3374,38.4,132800.0
2013-06-24 10:55:00,49.08,49.12,49.0,49.0,106100.0,38.4078,38.4391,38.3452,38.3452,106100.0
2013-06-24 11:00:00,49.01,49.04,48.97,49.01,113900.0,38.353,38.3765,38.3217,38.353,113900.0
2013-06-24 11:05:00,49.01,49.02,48.98,49.02,63300.0,38.353,38.3609,38.3296,38.3609,63300.0
2013-06-24 11:10:00,49.01,49.02,48.93,48.93,48600.0,38.353,38.3609,38.2904,38.2904,48600.0
2013-06-24 11:15:00,48.94,48.96,48.88,48.88,23600.0,38.2983,38.3139,38.2513,38.2513,23600.0
2013-06-24 11:20:00,48.87,48.87,48.72,48.78,42100.0,38.2435,38.2435,38.1261,38.173,42100.0
2013-06-24 11:25:00,48.76,48.84,48.75,48.75,31600.0,38.1574,38.22,38.1496,38.1496,31600.0
2013-06-24 11:30:00,48.75,48.86,48.68,48.83,80300.0,38.1496,38.2357,38.0948,38.2122,80300.0
2013-06-24 11:35:00,48.83,48.84,48.76,48.76,45800.0,38.2122,38.22,38.1574,38.1574,45800.0
2013-06-24 11:40:00,48.76,48.82,48.72,48.8,44800.0,38.1574,38.2043,38.1261,38.1887,44800.0
2013-06-24 11:45:00,48.8,48.82,48.72,48.78,36600.0,38.1887,38.2043,38.1261,38.173,36600.0
2013-06-24 11:50:00,48.78,48.88,48.77,48.81,45000.0,38.173,38.2513,38.1652,38.1965,45000.0
2013-06-24 11:55:00,48.81,48.87,48.8,48.84,44400.0,38.1965,38.2435,38.1887,38.22,44400.0
2013-06-24 12:00:00,48.84,48.9,48.8,48.85,88800.0,38.22,38.267,38.1887,38.2278,88800.0
2013-06-24 12:05:00,48.84,48.86,48.81,48.84,37500.0,38.22,38.2357,38.1965,38.22,37500.0
2013-06-24 12:10:00,48.82,48.84,48.77,48.82,45200.0,38.2043,38.22,38.1652,38.2043,45200.0
2013-06-24 12:15:00,48.81,48.93,48.81,48.89,51700.0,38.1965,38.2904,38.1965,38.2591,51700.0
2013-06-24 12:20:00,48.88,48.92,48.86,48.92,61200.0,38.2513,38.2826,38.2357,38.2826,61200.0
2013-06-24 12:25:00,48.92,49.1,48.88,49.07,68200.0,38.2826,38.4235,38.2513,38.4,68200.0
2013-06-24 12:30:00,49.07,49.15,49.07,49.13,49900.0,38.4,38.4626,38.4,38.4469,49900.0
2013-06-24 12:35:00,49.13,49.15,48.95,48.98,73300.0,38.4469,38.4626,38.3061,38.3296,73300.0
2013-06-24 12:40:00,48.98,49.06,48.95,49.06,31900.0,38.3296,38.3922,38.3061,38.3922,31900.0
2013-06-24 12:45:00,49.05,49.08,48.98,48.98,29100.0,38.3843,38.4078,38.3296,38.3296,29100.0
2013-06-24 12:50:00,48.96,49.01,48.92,49.01,22800.0,38.3139,38.353,38.2826,38.353,22800.0
2013-06-24 12:55:00,49.0,49.07,48.98,49.05,32200.0,38.3452,38.4,38.3296,38.3843,32200.0
2013-06-24 13:00:00,49.06,49.13,49.05,49.11,55300.0,38.3922,38.4469,38.3843,38.4313,55300.0
2013-06-24 13:05:00,49.12,49.15,49.07,49.08,54900.0,38.4391,38.4626,38.4,38.4078,54900.0
2013-06-24 13:10:00,49.08,49.25,49.07,49.23,54200.0,38.4078,38.5408,38.4,38.5252,54200.0
2013-06-24 13:15:00,49.24,49.36,49.2,49.35,61000.0,38.533,38.6269,38.5017,38.6191,61000.0
2013-06-24 13:20:00,49.36,49.44,49.31,49.4,44900.0,38.6269,38.6895,38.5878,38.6582,44900.0
2013-06-24 13:25:00,49.39,49.4,49.32,49.39,29200.0,38.6504,38.6582,38.5956,38.6504,29200.0
2013-06-24 13:30:00,49.4,49.46,49.34,49.46,67300.0,38.6582,38.7052,38.6113,38.7052,67300.0
2013-06-24 13:35:00,49.45,49.48,49.44,49.45,56000.0,38.6974,38.7208,38.6895,38.6974,56000.0
2013-06-24 13:40:00,49.45,49.55,49.44,49.53,65400.0,38.6974,38.7756,38.6895,38.76,65400.0
2013-06-24 13:45:00,49.54,49.55,49.48,49.49,30400.0,38.7678,38.7756,38.7208,38.7287,30400.0
2013-06-24 13:50:00,49.5,49.5,49.41,49.42,38600.0,38.7365,38.7365,38.6661,38.6739,38600.0
2013-06-24 13:55:00,49.42,49.42,49.39,49.4,22200.0,38.6739,38.6739,38.6504,38.6582,22200.0
2013-06-24 14:00:00,49.41,49.44,49.37,49.43,45400.0,38.6661,38.6895,38.6348,38.6817,45400.0
2013-06-24 14:05:00,49.43,49.6,49.43,49.56,57900.0,38.6817,38.8147,38.6817,38.7834,57900.0
2013-06-24 14:10:00,49.55,49.6,49.47,49.47,39000.0,38.7756,38.8147,38.713,38.713,39000.0
2013-06-24 14:15:00,49.48,49.49,49.41,49.42,28900.0,38.7208,38.7287,38.6661,38.6739,28900.0
2013-06-24 14:20:00,49.43,49.49,49.43,49.45,37200.0,38.6817,38.7287,38.6817,38.6974,37200.0
2013-06-24 14:25:00,49.45,49.53,49.45,49.53,47600.0,38.6974,38.76,38.6974,38.76,47600.0
2013-06-24 14:30:00,49.52,49.57,49.5,49.53,24400.0,38.7521,38.7913,38.7365,38.76,24400.0
2013-06-24 14:35:00,49.52,49.56,49.45,49.56,43000.0,38.7521,38.7834,38.6974,38.7834,43000.0
2013-06-24 14:40:00,49.56,49.56,49.44,49.45,34400.0,38.7834,38.7834,38.6895,38.6974,34400.0
2013-06-24 14:45:00,49.46,49.51,49.39,49.5,29700.0,38.7052,38.7443,38.6504,38.7365,29700.0
2013-06-24 14:50:00,49.5,49.57,49.49,49.52,60700.0,38.7365,38.7913,38.7287,38.7521,60700.0
2013-06-24 14:55:00,49.53,49.53,49.43,49.5,55500.0,38.76,38.76,38.6817,38.7365,55500.0
2013-06-24 15:00:00,49.5,49.59,49.5,49.56,55600.0,38.7365,38.8069,38.7365,38.7834,55600.0
2013-06-24 15:05:00,49.55,49.6,49.51,49.51,44200.0,38.7756,38.8147,38.7443,38.7443,44200.0
2013-06-24 15:10:00,49.51,49.54,49.45,49.45,45400.0,38.7443,38.7678,38.6974,38.6974,45400.0
2013-06-24 15:15:00,49.45,49.46,49.3,49.3,62300.0,38.6974,38.7052,38.58,38.58,62300.0
2013-06-24 15:20:00,49.31,49.37,49.28,49.31,101700.0,38.5878,38.6348,38.5643,38.5878,101700.0
2013-06-24 15:25:00,49.32,49.35,49.23,49.24,56700.0,38.5956,38.6191,38.5252,38.533,56700.0
2013-06-24 15:30:00,49.23,49.33,49.23,49.24,70700.0,38.5252,38.6035,38.5252,38.533,70700.0
2013-06-24 15:35:00,49.23,49.32,49.22,49.3,90400.0,38.5252,38.5956,38.5174,38.58,90400.0
2013-06-24 15:40:00,49.29,49.29,49.18,49.19,106800.0,38.5722,38.5722,38.4861,38.4939,106800.0
2013-06-24 15:45:00,49.17,49.2,49.11,49.15,188800.0,38.4782,38.5017,38.4313,38.4626,188800.0
2013-06-24 15:50:00,49.14,49.23,49.11,49.2,152200.0,38.4548,38.5252,38.4313,38.5017,152200.0
2013-06-24 15:55:00,49.2,49.21,49.06,49.06,358100.0,38.5017,38.5095,38.3922,38.3922,358100.0
2013-06-25 09:30:00,49.54,49.54,49.22,49.24,124300.0,38.7678,38.7678,38.5174,38.533,124300.0
2013-06-25 09:35:00,49.23,49.24,49.0,49.18,68600.0,38.5252,38.533,38.3452,38.4861,68600.0
2013-06-25 09:40:00,49.16,49.22,49.09,49.16,41900.0,38.4704,38.5174,38.4156,38.4704,41900.0
2013-06-25 09:45:00,49.15,49.22,49.12,49.14,74800.0,38.4626,38.5174,38.4391,38.4548,74800.0
2013-06-25 09:50:00,49.14,49.15,49.01,49.01,87000.0,38.4548,38.4626,38.353,38.353,87000.0
2013-06-25 09:55:00,49.02,49.02,48.91,49.02,80100.0,38.3609,38.3609,38.2748,38.3609,80100.0
2013-06-25 10:00:00,49.01,49.13,48.97,49.1,55300.0,38.353,38.4469,38.3217,38.4235,55300.0
2013-06-25 10:05:00,49.09,49.16,48.98,49.14,72200.0,38.4156,38.4704,38.3296,38.4548,72200.0
2013-06-25 10:10:00,49.14,49.24,49.09,49.22,56200.0,38.4548,38.533,38.4156,38.5174,56200.0
2013-06-25 10:15:00,49.23,49.27,49.09,49.12,65800.0,38.5252,38.5565,38.4156,38.4391,65800.0
2013-06-25 10:20:00,49.12,49.25,49.1,49.24,51200.0,38.4391,38.5408,38.4235,38.533,51200.0
2013-06-25 10:25:00,49.25,49.34,49.23,49.27,50100.0,38.5408,38.6113,38.5252,38.5565,50100.0
2013-06-25 10:30:00,49.27,49.27,49.18,49.23,70400.0,38.5565,38.5565,38.4861,38.5252,70400.0
2013-06-25 10:35:00,49.22,49.29,49.16,49.28,40700.0,38.5174,38.5722,38.4704,38.5643,40700.0
2013-06-25 10:40:00,49.27,49.31,49.2,49.24,55400.0,38.5565,38.5878,38.5017,38.533,55400.0
2013-06-25 10:45:00,49.25,49.33,49.25,49.33,31300.0,38.5408,38.6035,38.5408,38.6035,31300.0
2013-06-25 10:50:00,49.34,49.34,49.29,49.31,47800.0,38.6113,38.6113,38.5722,38.5878,47800.0
2013-06-25 10:55:00,49.32,49.37,49.3,49.31,60700.0,38.5956,38.6348,38.58,38.5878,60700.0
2013-06-25 11:00:00,49.31,49.36,49.27,49.35,44100.0,38.5878,38.6269,38.5565,38.6191,44100.0
2013-06-25 11:05:00,49.35,49.43,49.32,49.4,42900.0,38.6191,38.6817,38.5956,38.6582,42900.0
2013-06-25 11:10:00,49.42,49.42,49.35,49.38,24800.0,38.6739,38.6739,38.6191,38.6426,24800.0
2013-06-25 11:15:00,49.37,49.43,49.37,49.39,24100.0,38.6348,38.6817,38.6348,38.6504,24100.0
2013-06-25 11:20:00,49.4,49.43,49.36,49.36,30900.0,38.6582,38.6817,38.6269,38.6269,30900.0
2013-06-25 11:25:00,49.34,49.35,49.29,49.3,23000.0,38.6113,38.6191,38.5722,38.58,23000.0
2013-06-25 11:30:00,49.3,49.36,49.3,49.33,25900.0,38.58,38.6269,38.58,38.6035,25900.0
2013-06-25 11:35:00,49.33,49.39,49.31,49.31,23200.0,38.6035,38.6504,38.5878,38.5878,23200.0
2013-06-25 11:40:00,49.32,49.35,49.24,49.27,30600.0,38.5956,38.6191,38.533,38.5565,30600.0
2013-06-25 11:45:00,49.26,49.26,49.15,49.17,24800.0,38.5487,38.5487,38.4626,38.4782,24800.0
2013-06-25 11:50:00,49.17,49.21,49.17,49.19,31700.0,38.4782,38.5095,38.4782,38.4939,31700.0
2013-06-25 11:55:00,49.19,49.3,49.19,49.3,26000.0,38.4939,38.58,38.4939,38.58,26000.0
2013-06-25 12:00:00,49.29,49.32,49.26,49.31,18900.0,38.5722,38.5956,38.5487,38.5878,18900.0
2013-06-25 12:05:00,49.32,49.37,49.32,49.37,29100.0,38.5956,38.6348,38.5956,38.6348,29100.0
2013-06-25 12:10:00,49.36,49.38,49.35,49.37,36100.0,38.6269,38.6426,38.6191,38.6348,36100.0
2013-06-25 12:15:00,49.37,49.41,49.34,49.41,24400.0,38.6348,38.6661,38.6113,38.6661,24400.0
2013-06-25 12:20:00,49.41,49.43,49.37,49.42,33100.0,38.6661,38.6817,38.6348,38.6739,33100.0
2013-06-25 12:25:00,49.41,49.44,49.39,49.44,29500.0,38.6661,38.6895,38.6504,38.6895,29500.0
2013-06-25 12:30:00,49.45,49.47,49.41,49.46,29600.0,38.6974,38.713,38.6661,38.7052,29600.0
2013-06-25 12:35:00,49.46,49.46,49.38,49.43,35300.0,38.7052,38.7052,38.6426,38.6817,35300.0
2013-06-25 12:40:00,49.42,49.42,49.38,49.41,35500.0,38.6739,38.6739,38.6426,38.6661,35500.0
2013-06-25 12:45:00,49.41,49.42,49.38,49.4,33700.0,38.6661,38.6739,38.6426,38.6582,33700.0
2013-06-25 12:50:00,49.4,49.43,49.38,49.43,21800.0,38.6582,38.6817,38.6426,38.6817,21800.0
2013-06-25 12:55:00,49.43,49.45,49.4,49.45,97000.0,38.6817,38.6974,38.6582,38.6974,97000.0
2013-06-25 13:00:00,49.44,49.45,49.42,49.42,30000.0,38.6895,38.6974,38.6739,38.6739,30000.0
2013-06-25 13:05:00,49.42,49.43,49.28,49.31,56900.0,38.6739,38.6817,38.5643,38.5878,56900.0
2013-06-25 13:10:00,49.31,49.35,49.28,49.31,25800.0,38.5878,38.6191,38.5643,38.5878,25800.0
2013-06-25 13:15:00,49.31,49.31,49.25,49.26,23300.0,38.5878,38.5878,38.5408,38.5487,23300.0
2013-06-25 13:20:00,49.25,49.27,49.19,49.2,31400.0,38.5408,38.5565,38.4939,38.5017,31400.0
2013-06-25 13:25:00,49.21,49.21,49.16,49.2,23400.0,38.5095,38.5095,38.4704,38.5017,23400.0
2013-06-25 13:30:00,49.2,49.25,49.17,49.23,39400.0,38.5017,38.5408,38.4782,38.5252,39400.0
2013-06-25 13:35:00,49.23,49.27,49.22,49.25,19900.0,38.5252,38.5565,38.5174,38.5408,19900.0
2013-06-25 13:40:00,49.25,49.35,49.24,49.34,42600.0,38.5408,38.6191,38.533,38.6113,42600.0
2013-06-25 13:45:00,49.34,49.42,49.33,49.41,30400.0,38.6113,38.6739,38.6035,38.6661,30400.0
2013-06-25 13:50:00,49.4,49.41,49.33,49.37,9400.0,38.6582,38.6661,38.6035,38.6348,9400.0
2013-06-25 13:55:00,49.38,49.38,49.28,49.29,17000.0,38.6426,38.6426,38.5643,38.5722,17000.0
2013-06-25 14:00:00,49.29,49.3,49.25,49.29,29700.0,38.5722,38.58,38.5408,38.5722,29700.0
2013-06-25 14:05:00,49.29,49.39,49.29,49.35,66300.0,38.5722,38.6504,38.5722,38.6191,66300.0
2013-06-25 14:10:00,49.36,49.41,49.36,49.4,41900.0,38.6269,38.6661,38.6269,38.6582,41900.0
2013-06-25 14:15:00,49.39,49.46,49.39,49.42,17800.0,38.6504,38.7052,38.6504,38.6739,17800.0
2013-06-25 14:20:00,49.41,49.41,49.33,49.36,18100.0,38.6661,38.6661,38.6035,38.6269,18100.0
2013-06-25 14:25:00,49.36,49.37,49.32,49.35,21400.0,38.6269,38.6348,38.5956,38.6191,21400.0
2013-06-25 14:30:00,49.36,49.45,49.33,49.43,41800.0,38.6269,38.6974,38.6035,38.6817,41800.0
2013-06-25 14:35:00,49.42,49.47,49.4,49.43,35500.0,38.6739,38.713,38.6582,38.6817,35500.0
2013-06-25 14:40:00,49.43,49.45,49.35,49.36,19200.0,38.6817,38.6974,38.6191,38.6269,19200.0
2013-06-25 14:45:00,49.36,49.38,49.3,49.34,31900.0,38.6269,38.6426,38.58,38.6113,31900.0
2013-06-25 14:50:00,49.34,49.36,49.32,49.36,19000.0,38.6113,38.6269,38.5956,38.6269,19000.0
2013-06-25 14:55:00,49.35,49.38,49.27,49.28,26500.0,38.6191,38.6426,38.5565,38.5643,26500.0
2013-06-25 15:00:00,49.29,49.36,49.28,49.32,27200.0,38.5722,38.6269,38.5643,38.5956,27200.0
2013-06-25 15:05:00,49.32,49.33,49.29,49.32,31300.0,38.5956,38.6035,38.5722,38.5956,31300.0
2013-06-25 15:10:00,49.33,49.35,49.3,49.3,29500.0,38.6035,38.6191,38.58,38.58,29500.0
2013-06-25 15:15:00,49.3,49.33,49.24,49.24,41400.0,38.58,38.6035,38.533,38.533,41400.0
2013-06-25 15:20:00,49.24,49.29,49.24,49.28,37800.0,38.533,38.5722,38.533,38.5643,37800.0
2013-06-25 15:25:00,49.27,49.31,49.25,49.29,62700.0,38.5565,38.5878,38.5408,38.5722,62700.0
2013-06-25 15:30:00,49.3,49.37,49.28,49.37,52900.0,38.58,38.6348,38.5643,38.6348,52900.0
2013-06-25 15:35:00,49.37,49.4,49.35,49.39,59000.0,38.6348,38.6582,38.6191,38.6504,59000.0
2013-06-25 15:40:00,49.38,49.38,49.3,49.33,70200.0,38.6426,38.6426,38.58,38.6035,70200.0
2013-06-25 15:45:00,49.33,49.34,49.23,49.25,124500.0,38.6035,38.6113,38.5252,38.5408,124500.0
2013-06-25 15:50:00,49.24,49.32,49.22,49.3,116600.0,38.533,38.5956,38.5174,38.58,116600.0
2013-06-25 15:55:00,49.31,49.31,49.21,49.23,295400.0,38.5878,38.5878,38.5095,38.5252,295400.0
2013-06-26 09:30:00,49.66,49.9,49.62,49.85,135200.0,38.8617,39.0495,38.8304,39.0104,135200.0
2013-06-26 09:35:00,49.86,49.86,49.71,49.76,38400.0,39.0182,39.0182,38.9008,38.94,38400.0
2013-06-26 09:40:00,49.77,49.77,49.53,49.53,68000.0,38.9478,38.9478,38.76,38.76,68000.0
2013-06-26 09:45:00,49.52,49.61,49.48,49.6,71800.0,38.7521,38.8226,38.7208,38.8147,71800.0
2013-06-26 09:50:00,49.6,49.62,49.57,49.59,49600.0,38.8147,38.8304,38.7913,38.8069,49600.0
2013-06-26 09:55:00,49.6,49.61,49.53,49.55,65100.0,38.8147,38.8226,38.76,38.7756,65100.0
2013-06-26 10:00:00,49.56,49.61,49.46,49.47,89300.0,38.7834,38.8226,38.7052,38.713,89300.0
2013-06-26 10:05:00,49.47,49.47,49.35,49.37,73500.0,38.713,38.713,38.6191,38.6348,73500.0
2013-06-26 10:10:00,49.37,49.52,49.37,49.52,61000.0,38.6348,38.7521,38.6348,38.7521,61000.0
2013-06-26 10:15:00,49.51,49.56,49.46,49.48,153700.0,38.7443,38.7834,38.7052,38.7208,153700.0
2013-06-26 10:20:00,49.49,49.62,49.49,49.59,62200.0,38.7287,38.8304,38.7287,38.8069,62200.0
2013-06-26 10:25:00,49.58,49.58,49.47,49.48,84900.0,38.7991,38.7991,38.713,38.7208,84900.0
2013-06-26 10:30:00,49.48,49.54,49.48,49.51,39700.0,38.7208,38.7678,38.7208,38.7443,39700.0
2013-06-26 10:35:00,49.52,49.61,49.48,49.61,24100.0,38.7521,38.8226,38.7208,38.8226,24100.0
2013-06-26 10:40:00,49.6,49.66,49.57,49.58,51400.0,38.8147,38.8617,38.7913,38.7991,51400.0
2013-06-26 10:45:00,49.59,49.62,49.51,49.51,38100.0,38.8069,38.8304,38.7443,38.7443,38100.0
2013-06-26 10:50:00,49.52,49.56,49.5,49.5,23700.0,38.7521,38.7834,38.7365,38.7365,23700.0
2013-06-26 10:55:00,49.5,49.5,49.36,49.4,59600.0,38.7365,38.7365,38.6269,38.6582,59600.0
2013-06-26 11:00:00,49.4,49.41,49.32,49.35,146600.0,38.6582,38.6661,38.5956,38.6191,146600.0
2013-06-26 11:05:00,49.36,49.36,49.22,49.24,67000.0,38.6269,38.6269,38.5174,38.533,67000.0
2013-06-26 11:10:00,49.24,49.36,49.22,49.34,35900.0,38.533,38.6269,38.5174,38.6113,35900.0
2013-06-26 11:15:00,49.35,49.44,49.34,49.39,23900.0,38.6191,38.6895,38.6113,38.6504,23900.0
2013-06-26 11:20:00,49.4,49.49,49.39,49.49,165300.0,38.6582,38.7287,38.6504,38.7287,165300.0
2013-06-26 11:25:00,49.5,49.53,49.48,49.49,35800.0,38.7365,38.76,38.7208,38.7287,35800.0
2013-06-26 11:30:00,49.47,49.48,49.39,49.43,27900.0,38.713,38.7208,38.6504,38.6817,27900.0
2013-06-26 11:35:00,49.44,49.47,49.37,49.39,35000.0,38.6895,38.713,38.6348,38.6504,35000.0
2013-06-26 11:40:00,49.39,49.45,49.37,49.39,22200.0,38.6504,38.6974,38.6348,38.6504,22200.0
2013-06-26 11:45:00,49.4,49.45,49.37,49.45,32800.0,38.6582,38.6974,38.6348,38.6974,32800.0
2013-06-26 11:50:00,49.45,49.47,49.42,49.42,11400.0,38.6974,38.713,38.6739,38.6739,11400.0
2013-06-26 11:55:00,49.42,49.43,49.37,49.37,15700.0,38.6739,38.6817,38.6348,38.6348,15700.0
2013-06-26 12:00:00,49.36,49.46,49.35,49.45,25700.0,38.6269,38.7052,38.6191,38.6974,25700.0
2013-06-26 12:05:00,49.44,49.45,49.41,49.43,29300.0,38.6895,38.6974,38.6661,38.6817,29300.0
2013-06-26 12:10:00,49.44,49.46,49.42,49.44,21000.0,38.6895,38.7052,38.6739,38.6895,21000.0
2013-06-26 12:15:00,49.43,49.47,49.43,49.44,24500.0,38.6817,38.713,38.6817,38.6895,24500.0
2013-06-26 12:20:00,49.44,49.45,49.35,49.35,36500.0,38.6895,38.6974,38.6191,38.6191,36500.0
2013-06-26 12:25:00,49.34,49.39,49.32,49.39,42000.0,38.6113,38.6504,38.5956,38.6504,42000.0
2013-06-26 12:30:00,49.39,49.44,49.38,49.42,39200.0,38.6504,38.6895,38.6426,38.6739,39200.0
2013-06-26 12:35:00,49.42,49.46,49.39,49.46,33900.0,38.6739,38.7052,38.6504,38.7052,33900.0
2013-06-26 12:40:00,49.46,49.49,49.45,49.46,28400.0,38.7052,38.7287,38.6974,38.7052,28400.0
2013-06-26 12:45:00,49.46,49.48,49.4,49.4,18700.0,38.7052,38.7208,38.6582,38.6582,18700.0
2013-06-26 12:50:00,49.41,49.42,49.39,49.4,42500.0,38.6661,38.6739,38.6504,38.6582,42500.0
2013-06-26 12:55:00,49.4,49.4,49.36,49.37,88400.0,38.6582,38.6582,38.6269,38.6348,88400.0
2013-06-26 13:00:00,49.37,49.4,49.37,49.39,157300.0,38.6348,38.6582,38.6348,38.6504,157300.0
2013-06-26 13:05:00,49.39,49.41,49.37,49.39,69600.0,38.6504,38.6661,38.6348,38.6504,69600.0
2013-06-26 13:10:00,49.38,49.42,49.37,49.41,53600.0,38.6426,38.6739,38.6348,38.6661,53600.0
2013-06-26 13:15:00,49.41,49.43,49.4,49.41,29300.0,38.6661,38.6817,38.6582,38.6661,29300.0
2013-06-26 13:20:00,49.41,49.42,49.4,49.41,45200.0,38.6661,38.6739,38.6582,38.6661,45200.0
2013-06-26 13:25:00,49.43,49.47,49.41,49.47,23600.0,38.6817,38.713,38.6661,38.713,23600.0
2013-06-26 13:30:00,49.47,49.48,49.42,49.43,25700.0,38.713,38.7208,38.6739,38.6817,25700.0
2013-06-26 13:35:00,49.43,49.5,49.43,49.49,34800.0,38.6817,38.7365,38.6817,38.7287,34800.0
2013-06-26 13:40:00,49.5,49.5,49.45,49.46,50800.0,38.7365,38.7365,38.6974,38.7052,50800.0
2013-06-26 13:45:00,49.46,49.5,49.46,49.47,36000.0,38.7052,38.7365,38.7052,38.713,36000.0
2013-06-26 13:50:00,49.47,49.47,49.41,49.44,39200.0,38.713,38.713,38.6661,38.6895,39200.0
2013-06-26 13:55:00,49.44,49.45,49.43,49.43,20900.0,38.6895,38.6974,38.6817,38.6817,20900.0
2013-06-26 14:00:00,49.44,49.49,49.43,49.47,49700.0,38.6895,38.7287,38.6817,38.713,49700.0
2013-06-26 14:05:00,49.47,49.49,49.44,49.47,46300.0,38.713,38.7287,38.6895,38.713,46300.0
2013-06-26 14:10:00,49.47,49.47,49.42,49.43,34500.0,38.713,38.713,38.6739,38.6817,34500.0
2013-06-26 14:15:00,49.43,49.46,49.42,49.46,23000.0,38.6817,38.7052,38.6739,38.7052,23000.0
2013-06-26 14:20:00,49.46,49.55,49.46,49.55,237700.0,38.7052,38.7756,38.7052,38.7756,237700.0
2013-06-26 14:25:00,49.55,49.61,49.54,49.61,30600.0,38.7756,38.8226,38.7678,38.8226,30600.0
2013-06-26 14:30:00,49.61,49.61,49.55,49.57,42400.0,38.8226,38.8226,38.7756,38.7913,42400.0
2013-06-26 14:35:00,49.56,49.58,49.54,49.57,34400.0,38.7834,38.7991,38.7678,38.7913,34400.0
2013-06-26 14:40:00,49.57,49.61,49.56,49.61,44800.0,38.7913,38.8226,38.7834,38.8226,44800.0
2013-06-26 14:45:00,49.61,49.61,49.59,49.6,59600.0,38.8226,38.8226,38.8069,38.8147,59600.0
2013-06-26 14:50:00,49.6,49.65,49.6,49.65,66300.0,38.8147,38.8539,38.8147,38.8539,66300.0
2013-06-26 14:55:00,49.65,49.72,49.65,49.7,44000.0,38.8539,38.9086,38.8539,38.893,44000.0
2013-06-26 15:00:00,49.69,49.76,49.69,49.76,111800.0,38.8852,38.94,38.8852,38.94,111800.0
2013-06-26 15:05:00,49.75,49.79,49.75,49.75,58500.0,38.9321,38.9634,38.9321,38.9321,58500.0
2013-06-26 15:10:00,49.75,49.8,49.74,49.8,125600.0,38.9321,38.9713,38.9243,38.9713,125600.0
2013-06-26 15:15:00,49.8,49.84,49.8,49.84,67800.0,38.9713,39.0026,38.9713,39.0026,67800.0
2013-06-26 15:20:00,49.84,49.84,49.81,49.81,74400.0,39.0026,39.0026,38.9791,38.9791,74400.0
2013-06-26 15:25:00,49.81,49.83,49.78,49.82,212400.0,38.9791,38.9947,38.9556,38.9869,212400.0
2013-06-26 15:30:00,49.82,49.84,49.81,49.83,210200.0,38.9869,39.0026,38.9791,38.9947,210200.0
2013-06-26 15:35:00,49.83,49.83,49.8,49.8,154000.0,38.9947,38.9947,38.9713,38.9713,154000.0
2013-06-26 15:40:00,49.8,49.8,49.75,49.75,125900.0,38.9713,38.9713,38.9321,38.9321,125900.0
2013-06-26 15:45:00,49.75,49.8,49.72,49.8,313000.0,38.9321,38.9713,38.9086,38.9713,313000.0
2013-06-26 15:50:00,49.79,49.82,49.77,49.81,127100.0,38.9634,38.9869,38.9478,38.9791,127100.0
2013-06-26 15:55:00,49.81,49.81,49.76,49.79,380400.0,38.9791,38.9791,38.94,38.9634,380400.0
2013-06-27 09:30:00,50.11,50.29,50.06,50.28,74100.0,39.2138,39.3547,39.1747,39.3469,74100.0
2013-06-27 09:35:00,50.28,50.33,50.18,50.21,66200.0,39.3469,39.386,39.2686,39.2921,66200.0
2013-06-27 09:40:00,50.22,50.28,50.11,50.13,32700.0,39.2999,39.3469,39.2138,39.2295,32700.0
2013-06-27 09:45:00,50.13,50.15,50.03,50.14,60600.0,39.2295,39.2451,39.1512,39.2373,60600.0
2013-06-27 09:50:00,50.15,50.24,50.13,50.23,21600.0,39.2451,39.3156,39.2295,39.3078,21600.0
2013-06-27 09:55:00,50.23,50.26,50.14,50.14,17200.0,39.3078,39.3312,39.2373,39.2373,17200.0
2013-06-27 10:00:00,50.15,50.18,50.11,50.15,47700.0,39.2451,39.2686,39.2138,39.2451,47700.0
2013-06-27 10:05:00,50.15,50.22,50.15,50.18,38000.0,39.2451,39.2999,39.2451,39.2686,38000.0
2013-06-27 10:10:00,50.17,50.22,50.15,50.16,71600.0,39.2608,39.2999,39.2451,39.253,71600.0
2013-06-27 10:15:00,50.17,50.18,50.1,50.1,58200.0,39.2608,39.2686,39.206,39.206,58200.0
2013-06-27 10:20:00,50.09,50.12,50.08,50.1,86000.0,39.1982,39.2217,39.1904,39.206,86000.0
2013-06-27 10:25:00,50.11,50.13,50.08,50.12,54000.0,39.2138,39.2295,39.1904,39.2217,54000.0
2013-06-27 10:30:00,50.12,50.15,50.08,50.11,38700.0,39.2217,39.2451,39.1904,39.2138,38700.0
2013-06-27 10:35:00,50.12,50.14,50.09,50.11,32100.0,39.2217,39.2373,39.1982,39.2138,32100.0
2013-06-27 10:40:00,50.12,50.13,49.95,49.95,60500.0,39.2217,39.2295,39.0886,39.0886,60500.0
2013-06-27 10:45:00,49.96,49.97,49.9,49.91,21700.0,39.0965,39.1043,39.0495,39.0573,21700.0
2013-06-27 10:50:00,49.91,50.06,49.91,50.04,34900.0,39.0573,39.1747,39.0573,39.1591,34900.0
2013-06-27 10:55:00,50.05,50.07,50.0,50.01,28900.0,39.1669,39.1825,39.1278,39.1356,28900.0
2013-06-27 11:00:00,50.0,50.11,50.0,50.09,57200.0,39.1278,39.2138,39.1278,39.1982,57200.0
2013-06-27 11:05:00,50.09,50.12,49.91,49.91,53100.0,39.1982,39.2217,39.0573,39.0573,53100.0
2013-06-27 11:10:00,49.92,49.92,49.85,49.85,41900.0,39.0652,39.0652,39.0104,39.0104,41900.0
2013-06-27 11:15:00,49.85,49.88,49.85,49.86,19500.0,39.0104,39.0339,39.0104,39.0182,19500.0
2013-06-27 11:20:00,49.86,49.89,49.83,49.87,115900.0,39.0182,39.0417,38.9947,39.026,115900.0
2013-06-27 11:25:00,49.87,49.88,49.82,49.86,37100.0,39.026,39.0339,38.9869,39.0182,37100.0
2013-06-27 11:30:00,49.85,49.85,49.77,49.77,41800.0,39.0104,39.0104,38.9478,38.9478,41800.0
2013-06-27 11:35:00,49.78,49.82,49.76,49.77,28700.0,38.9556,38.9869,38.94,38.9478,28700.0
2013-06-27 11:40:00,49.76,49.88,49.76,49.88,47900.0,38.94,39.0339,38.94,39.0339,47900.0
2013-06-27 11:45:00,49.88,49.91,49.87,49.88,35700.0,39.0339,39.0573,39.026,39.0339,35700.0
2013-06-27 11:50:00,49.89,49.91,49.85,49.87,33000.0,39.0417,39.0573,39.0104,39.026,33000.0
2013-06-27 11:55:00,49.86,49.87,49.81,49.86,37900.0,39.0182,39.026,38.9791,39.0182,37900.0
2013-06-27 12:00:00,49.87,49.88,49.77,49.79,48400.0,39.026,39.0339,38.9478,38.9634,48400.0
2013-06-27 12:05:00,49.79,49.79,49.73,49.77,62400.0,38.9634,38.9634,38.9165,38.9478,62400.0
2013-06-27 12:10:00,49.77,49.81,49.76,49.8,19100.0,38.9478,38.9791,38.94,38.9713,19100.0
2013-06-27 12:15:00,49.8,49.83,49.79,49.79,16500.0,38.9713,38.9947,38.9634,38.9634,16500.0
2013-06-27 12:20:00,49.8,49.82,49.77,49.79,32500.0,38.9713,38.9869,38.9478,38.9634,32500.0
2013-06-27 12:25:00,49.79,49.81,49.78,49.81,31800.0,38.9634,38.9791,38.9556,38.9791,31800.0
2013-06-27 12:30:00,49.81,49.86,49.8,49.83,39700.0,38.9791,39.0182,38.9713,38.9947,39700.0
2013-06-27 12:35:00,49.83,49.86,49.8,49.86,15200.0,38.9947,39.0182,38.9713,39.0182,15200.0
2013-06-27 12:40:00,49.86,49.9,49.85,49.88,14400.0,39.0182,39.0495,39.0104,39.0339,14400.0
2013-06-27 12:45:00,49.88,49.9,49.85,49.89,19500.0,39.0339,39.0495,39.0104,39.0417,19500.0
2013-06-27 12:50:00,49.88,49.88,49.8,49.8,16800.0,39.0339,39.0339,38.9713,38.9713,16800.0
2013-06-27 12:55:00,49.8,49.84,49.8,49.81,24600.0,38.9713,39.0026,38.9713,38.9791,24600.0
2013-06-27 13:00:00,49.8,49.95,49.8,49.94,34400.0,38.9713,39.0886,38.9713,39.0808,34400.0
2013-06-27 13:05:00,49.95,49.95,49.88,49.88,11900.0,39.0886,39.0886,39.0339,39.0339,11900.0
2013-06-27 13:10:00,49.88,49.89,49.84,49.85,25900.0,39.0339,39.0417,39.0026,39.0104,25900.0
2013-06-27 13:15:00,49.85,49.91,49.84,49.91,23400.0,39.0104,39.0573,39.0026,39.0573,23400.0
2013-06-27 13:20:00,49.91,49.91,49.83,49.85,19700.0,39.0573,39.0573,38.9947,39.0104,19700.0
2013-06-27 13:25:00,49.84,49.88,49.84,49.85,13800.0,39.0026,39.0339,39.0026,39.0104,13800.0
2013-06-27 13:30:00,49.85,49.9,49.85,49.89,16000.0,39.0104,39.0495,39.0104,39.0417,16000.0
2013-06-27 13:35:00,49.9,49.91,49.84,49.84,40100.0,39.0495,39.0573,39.0026,39.0026,40100.0
2013-06-27 13:40:00,49.85,49.85,49.79,49.79,22900.0,39.0104,39.0104,38.9634,38.9634,22900.0
2013-06-27 13:45:00,49.79,49.87,49.77,49.86,40200.0,38.9634,39.026,38.9478,39.0182,40200.0
2013-06-27 13:50:00,49.86,49.89,49.8,49.82,27800.0,39.0182,39.0417,38.9713,38.9869,27800.0
2013-06-27 13:55:00,49.81,49.84,49.74,49.75,33500.0,38.9791,39.0026,38.9243,38.9321,33500.0
2013-06-27 14:00:00,49.75,49.82,49.74,49.82,34100.0,38.9321,38.9869,38.9243,38.9869,34100.0
2013-06-27 14:05:00,49.82,49.82,49.78,49.78,31600.0,38.9869,38.9869,38.9556,38.9556,31600.0
2013-06-27 14:10:00,49.78,49.86,49.77,49.85,25900.0,38.9556,39.0182,38.9478,39.0104,25900.0
2013-06-27 14:15:00,49.84,49.85,49.81,49.83,22700.0,39.0026,39.0104,38.9791,38.9947,22700.0
2013-06-27 14:20:00,49.82,49.86,49.82,49.85,14800.0,38.9869,39.0182,38.9869,39.0104,14800.0
2013-06-27 14:25:00,49.84,49.88,49.83,49.87,18200.0,39.0026,39.0339,38.9947,39.026,18200.0
2013-06-27 14:30:00,49.87,49.94,49.87,49.91,30600.0,39.026,39.0808,39.026,39.0573,30600.0
2013-06-27 14:35:00,49.91,49.95,49.84,49.84,50500.0,39.0573,39.0886,39.0026,39.0026,50500.0
2013-06-27 14:40:00,49.84,49.88,49.81,49.81,28600.0,39.0026,39.0339,38.9791,38.9791,28600.0
2013-06-27 14:45:00,49.81,49.86,49.79,49.86,18200.0,38.9791,39.0182,38.9634,39.0182,18200.0
2013-06-27 14:50:00,49.86,49.88,49.85,49.87,12100.0,39.0182,39.0339,39.0104,39.026,12100.0
2013-06-27 14:55:00,49.88,49.89,49.82,49.83,42300.0,39.0339,39.0417,38.9869,38.9947,42300.0
2013-06-27 15:00:00,49.82,49.83,49.75,49.77,21700.0,38.9869,38.9947,38.9321,38.9478,21700.0
2013-06-27 15:05:00,49.77,49.78,49.72,49.77,38200.0,38.9478,38.9556,38.9086,38.9478,38200.0
2013-06-27 15:10:00,49.76,49.83,49.75,49.83,47400.0,38.94,38.9947,38.9321,38.9947,47400.0
2013-06-27 15:15:00,49.83,49.87,49.82,49.87,36300.0,38.9947,39.026,38.9869,39.026,36300.0
2013-06-27 15:20:00,49.87,49.88,49.8,49.81,39100.0,39.026,39.0339,38.9713,38.9791,39100.0
2013-06-27 15:25:00,49.82,49.86,49.8,49.81,59100.0,38.9869,39.0182,38.9713,38.9791,59100.0
2013-06-27 15:30:00,49.81,49.85,49.79,49.8,43800.0,38.9791,39.0104,38.9634,38.9713,43800.0
2013-06-27 15:35:00,49.8,49.83,49.79,49.8,40100.0,38.9713,38.9947,38.9634,38.9713,40100.0
2013-06-27 15:40:00,49.8,49.82,49.77,49.77,43100.0,38.9713,38.9869,38.9478,38.9478,43100.0
2013-06-27 15:45:00,49.75,49.79,49.73,49.77,95700.0,38.9321,38.9634,38.9165,38.9478,95700.0
2013-06-27 15:50:00,49.76,49.79,49.74,49.79,103000.0,38.94,38.9634,38.9243,38.9634,103000.0
2013-06-27 15:55:00,49.79,49.79,49.73,49.74,161700.0,38.9634,38.9634,38.9165,38.9243,161700.0
2013-06-28 09:30:00,49.62,49.86,49.62,49.7,102800.0,38.8304,39.0182,38.8304,38.893,102800.0
2013-06-28 09:35:00,49.7,49.81,49.65,49.76,37600.0,38.893,38.9791,38.8539,38.94,37600.0
2013-06-28 09:40:00,49.74,49.8,49.71,49.76,123400.0,38.9243,38.9713,38.9008,38.94,123400.0
2013-06-28 09:45:00,49.76,49.77,49.51,49.53,82600.0,38.94,38.9478,38.7443,38.76,82600.0
2013-06-28 09:50:00,49.54,49.59,49.38,49.38,55400.0,38.7678,38.8069,38.6426,38.6426,55400.0
2013-06-28 09:55:00,49.39,49.43,49.26,49.27,79900.0,38.6504,38.6817,38.5487,38.5565,79900.0
2013-06-28 10:00:00,49.29,49.36,49.29,49.36,50500.0,38.5722,38.6269,38.5722,38.6269,50500.0
2013-06-28 10:05:00,49.35,49.35,49.26,49.33,60800.0,38.6191,38.6191,38.5487,38.6035,60800.0
2013-06-28 10:10:00,49.32,49.32,49.24,49.24,57500.0,38.5956,38.5956,38.533,38.533,57500.0
2013-06-28 10:15:00,49.25,49.28,49.2,49.21,56800.0,38.5408,38.5643,38.5017,38.5095,56800.0
2013-06-28 10:20:00,49.21,49.21,49.13,49.14,68000.0,38.5095,38.5095,38.4469,38.4548,68000.0
2013-06-28 10:25:00,49.14,49.14,49.05,49.09,62800.0,38.4548,38.4548,38.3843,38.4156,62800.0
2013-06-28 10:30:00,49.09,49.13,49.06,49.12,82500.0,38.4156,38.4469,38.3922,38.4391,82500.0
2013-06-28 10:35:00,49.12,49.28,49.11,49.27,157800.0,38.4391,38.5643,38.4313,38.5565,157800.0
2013-06-28 10:40:00,49.26,49.27,49.18,49.18,48600.0,38.5487,38.5565,38.4861,38.4861,48600.0
2013-06-28 10:45:00,49.18,49.19,49.12,49.13,40700.0,38.4861,38.4939,38.4391,38.4469,40700.0
2013-06-28 10:50:00,49.13,49.2,49.12,49.2,60300.0,38.4469,38.5017,38.4391,38.5017,60300.0
2013-06-28 10:55:00,49.2,49.3,49.2,49.25,54700.0,38.5017,38.58,38.5017,38.5408,54700.0
2013-06-28 11:00:00,49.25,49.34,49.22,49.33,72000.0,38.5408,38.6113,38.5174,38.6035,72000.0
2013-06-28 11:05:00,49.33,49.4,49.33,49.37,47900.0,38.6035,38.6582,38.6035,38.6348,47900.0
2013-06-28 11:10:00,49.37,49.44,49.34,49.34,54100.0,38.6348,38.6895,38.6113,38.6113,54100.0
2013-06-28 11:15:00,49.34,49.35,49.23,49.23,36900.0,38.6113,38.6191,38.5252,38.5252,36900.0
2013-06-28 11:20:00,49.22,49.23,49.14,49.15,61300.0,38.5174,38.5252,38.4548,38.4626,61300.0
2013-06-28 11:25:00,49.15,49.19,49.14,49.16,43700.0,38.4626,38.4939,38.4548,38.4704,43700.0
2013-06-28 11:30:00,49.16,49.3,49.16,49.27,75800.0,38.4704,38.58,38.4704,38.5565,75800.0
2013-06-28 11:35:00,49.26,49.31,49.22,49.31,38800.0,38.5487,38.5878,38.5174,38.5878,38800.0
2013-06-28 11:40:00,49.31,49.33,49.24,49.3,57600.0,38.5878,38.6035,38.533,38.58,57600.0
2013-06-28 11:45:00,49.29,49.37,49.28,49.35,31900.0,38.5722,38.6348,38.5643,38.6191,31900.0
2013-06-28 11:50:00,49.36,49.41,49.34,49.41,48000.0,38.6269,38.6661,38.6113,38.6661,48000.0
2013-06-28 11:55:00,49.4,49.48,49.4,49.46,66100.0,38.6582,38.7208,38.6582,38.7052,66100.0
2013-06-28 12:00:00,49.46,49.48,49.39,49.43,119700.0,38.7052,38.7208,38.6504,38.6817,119700.0
2013-06-28 12:05:00,49.43,49.47,49.43,49.44,56900.0,38.6817,38.713,38.6817,38.6895,56900.0
2013-06-28 12:10:00,49.45,49.47,49.36,49.42,56600.0,38.6974,38.713,38.6269,38.6739,56600.0
2013-06-28 12:15:00,49.41,49.41,49.36,49.36,34000.0,38.6661,38.6661,38.6269,38.6269,34000.0
2013-06-28 12:20:00,49.36,49.37,49.31,49.34,47900.0,38.6269,38.6348,38.5878,38.6113,47900.0
2013-06-28 12:25:00,49.34,49.36,49.3,49.36,38900.0,38.6113,38.6269,38.58,38.6269,38900.0
2013-06-28 12:30:00,49.36,49.37,49.33,49.36,25500.0,38.6269,38.6348,38.6035,38.6269,25500.0
2013-06-28 12:35:00,49.36,49.42,49.36,49.42,50300.0,38.6269,38.6739,38.6269,38.6739,50300.0
2013-06-28 12:40:00,49.42,49.42,49.38,49.38,32900.0,38.6739,38.6739,38.6426,38.6426,32900.0
2013-06-28 12:45:00,49.37,49.41,49.36,49.39,82200.0,38.6348,38.6661,38.6269,38.6504,82200.0
2013-06-28 12:50:00,49.4,49.46,49.39,49.4,92600.0,38.6582,38.7052,38.6504,38.6582,92600.0
2013-06-28 12:55:00,49.4,49.41,49.37,49.37,86100.0,38.6582,38.6661,38.6348,38.6348,86100.0
2013-06-28 13:00:00,49.37,49.39,49.33,49.39,90200.0,38.6348,38.6504,38.6035,38.6504,90200.0
2013-06-28 13:05:00,49.39,49.43,49.38,49.41,86000.0,38.6504,38.6817,38.6426,38.6661,86000.0
2013-06-28 13:10:00,49.41,49.47,49.37,49.38,93300.0,38.6661,38.713,38.6348,38.6426,93300.0
2013-06-28 13:15:00,49.37,49.47,49.37,49.45,119700.0,38.6348,38.713,38.6348,38.6974,119700.0
2013-06-28 13:20:00,49.46,49.49,49.45,49.49,52100.0,38.7052,38.7287,38.6974,38.7287,52100.0
2013-06-28 13:25:00,49.49,49.49,49.44,49.46,49800.0,38.7287,38.7287,38.6895,38.7052,49800.0
2013-06-28 13:30:00,49.47,49.51,49.45,49.45,59900.0,38.713,38.7443,38.6974,38.6974,59900.0
2013-06-28 13:35:00,49.46,49.46,49.42,49.42,50400.0,38.7052,38.7052,38.6739,38.6739,50400.0
2013-06-28 13:40:00,49.42,49.48,49.41,49.47,54600.0,38.6739,38.7208,38.6661,38.713,54600.0
2013-06-28 13:45:00,49.48,49.5,49.46,49.47,28000.0,38.7208,38.7365,38.7052,38.713,28000.0
2013-06-28 13:50:00,49.47,49.5,49.44,49.46,38900.0,38.713,38.7365,38.6895,38.7052,38900.0
2013-06-28 13:55:00,49.47,49.48,49.45,49.47,30300.0,38.713,38.7208,38.6974,38.713,30300.0
2013-06-28 14:00:00,49.46,49.47,49.43,49.43,26400.0,38.7052,38.713,38.6817,38.6817,26400.0
2013-06-28 14:05:00,49.43,49.46,49.42,49.45,47300.0,38.6817,38.7052,38.6739,38.6974,47300.0
2013-06-28 14:10:00,49.45,49.47,49.45,49.45,37800.0,38.6974,38.713,38.6974,38.6974,37800.0
2013-06-28 14:15:00,49.45,49.5,49.44,49.45,70800.0,38.6974,38.7365,38.6895,38.6974,70800.0
2013-06-28 14:20:00,49.45,49.49,49.45,49.48,70300.0,38.6974,38.7287,38.6974,38.7208,70300.0
2013-06-28 14:25:00,49.47,49.5,49.44,49.48,46300.0,38.713,38.7365,38.6895,38.7208,46300.0
2013-06-28 14:30:00,49.48,49.51,49.48,49.5,75100.0,38.7208,38.7443,38.7208,38.7365,75100.0
2013-06-28 14:35:00,49.51,49.52,49.49,49.5,66800.0,38.7443,38.7521,38.7287,38.7365,66800.0
2013-06-28 14:40:00,49.5,49.5,49.35,49.36,52800.0,38.7365,38.7365,38.6191,38.6269,52800.0
2013-06-28 14:45:00,49.36,49.41,49.36,49.4,34100.0,38.6269,38.6661,38.6269,38.6582,34100.0
2013-06-28 14:50:00,49.4,49.41,49.38,49.41,33400.0,38.6582,38.6661,38.6426,38.6661,33400.0
2013-06-28 14:55:00,49.4,49.4,49.33,49.39,54800.0,38.6582,38.6582,38.6035,38.6504,54800.0
2013-06-28 15:00:00,49.39,49.4,49.28,49.28,48700.0,38.6504,38.6582,38.5643,38.5643,48700.0
2013-06-28 15:05:00,49.28,49.29,49.22,49.23,65900.0,38.5643,38.5722,38.5174,38.5252,65900.0
2013-06-28 15:10:00,49.23,49.24,49.17,49.2,75100.0,38.5252,38.533,38.4782,38.5017,75100.0
2013-06-28 15:15:00,49.2,49.24,49.19,49.19,56000.0,38.5017,38.533,38.4939,38.4939,56000.0
2013-06-28 15:20:00,49.19,49.22,49.16,49.2,67200.0,38.4939,38.5174,38.4704,38.5017,67200.0
2013-06-28 15:25:00,49.2,49.29,49.18,49.29,63500.0,38.5017,38.5722,38.4861,38.5722,63500.0
2013-06-28 15:30:00,49.29,49.42,49.29,49.41,83100.0,38.5722,38.6739,38.5722,38.6661,83100.0
2013-06-28 15:35:00,49.41,49.43,49.33,49.36,70300.0,38.6661,38.6817,38.6035,38.6269,70300.0
2013-06-28 15:40:00,49.35,49.38,49.27,49.27,88000.0,38.6191,38.6426,38.5565,38.5565,88000.0
2013-06-28 15:45:00,49.28,49.34,49.27,49.29,178600.0,38.5643,38.6113,38.5565,38.5722,178600.0
2013-06-28 15:50:00,49.29,49.31,49.23,49.23,185300.0,38.5722,38.5878,38.5252,38.5252,185300.0
2013-06-28 15:55:00,49.24,49.25,49.1,49.11,475200.0,38.533,38.5408,38.4235,38.4313,475200.0
2013-07-01 09:30:00,49.35,49.68,49.27,49.49,144300.0,38.6191,38.8773,38.5565,38.7287,144300.0
2013-07-01 09:35:00,49.49,49.51,49.35,49.42,55500.0,38.7287,38.7443,38.6191,38.6739,55500.0
2013-07-01 09:40:00,49.42,49.49,49.35,49.42,65200.0,38.6739,38.7287,38.6191,38.6739,65200.0
2013-07-01 09:45:00,49.41,49.59,49.4,49.58,48400.0,38.6661,38.8069,38.6582,38.7991,48400.0
2013-07-01 09:50:00,49.58,49.64,49.51,49.63,95400.0,38.7991,38.846,38.7443,38.8382,95400.0
2013-07-01 09:55:00,49.63,49.76,49.61,49.72,129500.0,38.8382,38.94,38.8226,38.9086,129500.0
2013-07-01 10:00:00,49.72,49.77,49.65,49.65,72500.0,38.9086,38.9478,38.8539,38.8539,72500.0
2013-07-01 10:05:00,49.65,49.77,49.59,49.62,53100.0,38.8539,38.9478,38.8069,38.8304,53100.0
2013-07-01 10:10:00,49.61,49.66,49.53,49.66,41300.0,38.8226,38.8617,38.76,38.8617,41300.0
2013-07-01 10:15:00,49.66,49.68,49.52,49.55,51900.0,38.8617,38.8773,38.7521,38.7756,51900.0
2013-07-01 10:20:00,49.54,49.57,49.41,49.42,67100.0,38.7678,38.7913,38.6661,38.6739,67100.0
2013-07-01 10:25:00,49.42,49.42,49.35,49.4,81600.0,38.6739,38.6739,38.6191,38.6582,81600.0
2013-07-01 10:30:00,49.4,49.52,49.4,49.51,45900.0,38.6582,38.7521,38.6582,38.7443,45900.0
2013-07-01 10:35:00,49.5,49.5,49.37,49.41,38700.0,38.7365,38.7365,38.6348,38.6661,38700.0
2013-07-01 10:40:00,49.4,49.56,49.4,49.56,35900.0,38.6582,38.7834,38.6582,38.7834,35900.0
2013-07-01 10:45:00,49.56,49.63,49.5,49.63,67500.0,38.7834,38.8382,38.7365,38.8382,67500.0
2013-07-01 10:50:00,49.63,49.71,49.63,49.69,68700.0,38.8382,38.9008,38.8382,38.8852,68700.0
2013-07-01 10:55:00,49.68,49.69,49.62,49.63,71200.0,38.8773,38.8852,38.8304,38.8382,71200.0
2013-07-01 11:00:00,49.63,49.7,49.63,49.69,46300.0,38.8382,38.893,38.8382,38.8852,46300.0
2013-07-01 11:05:00,49.68,49.75,49.65,49.75,36900.0,38.8773,38.9321,38.8539,38.9321,36900.0
2013-07-01 11:10:00,49.74,49.8,49.71,49.8,66200.0,38.9243,38.9713,38.9008,38.9713,66200.0
2013-07-01 11:15:00,49.79,49.9,49.78,49.87,61100.0,38.9634,39.0495,38.9556,39.026,61100.0
2013-07-01 11:20:00,49.86,49.94,49.86,49.94,88900.0,39.0182,39.0808,39.0182,39.0808,88900.0
2013-07-01 11:25:00,49.94,49.98,49.93,49.93,86500.0,39.0808,39.1121,39.073,39.073,86500.0
2013-07-01 11:30:00,49.93,50.0,49.9,49.98,105700.0,39.073,39.1278,39.0495,39.1121,105700.0
2013-07-01 11:35:00,49.98,49.98,49.88,49.89,90500.0,39.1121,39.1121,39.0339,39.0417,90500.0
2013-07-01 11:40:00,49.89,49.95,49.84,49.95,160500.0,39.0417,39.0886,39.0026,39.0886,160500.0
2013-07-01 11:45:00,49.95,50.01,49.93,49.98,97700.0,39.0886,39.1356,39.073,39.1121,97700.0
2013-07-01 11:50:00,49.98,50.01,49.93,50.0,47100.0,39.1121,39.1356,39.073,39.1278,47100.0
2013-07-01 11:55:00,50.01,50.08,50.01,50.08,39600.0,39.1356,39.1904,39.1356,39.1904,39600.0
2013-07-01 12:00:00,50.08,50.13,50.07,50.12,68100.0,39.1904,39.2295,39.1825,39.2217,68100.0
2013-07-01 12:05:00,50.12,50.12,50.05,50.07,72800.0,39.2217,39.2217,39.1669,39.1825,72800.0
2013-07-01 12:10:00,50.07,50.15,50.07,50.14,72900.0,39.1825,39.2451,39.1825,39.2373,72900.0
2013-07-01 12:15:00,50.13,50.16,50.07,50.07,72800.0,39.2295,39.253,39.1825,39.1825,72800.0
2013-07-01 12:20:00,50.07,50.12,50.07,50.08,76800.0,39.1825,39.2217,39.1825,39.1904,76800.0
2013-07-01 12:25:00,50.08,50.08,50.03,50.07,66400.0,39.1904,39.1904,39.1512,39.1825,66400.0
2013-07-01 12:30:00,50.08,50.1,50.02,50.02,70100.0,39.1904,39.206,39.1434,39.1434,70100.0
2013-07-01 12:35:00,50.02,50.07,50.0,50.03,59800.0,39.1434,39.1825,39.1278,39.1512,59800.0
2013-07-01 12:40:00,50.02,50.05,50.0,50.03,50000.0,39.1434,39.1669,39.1278,39.1512,50000.0
2013-07-01 12:45:00,50.02,50.03,49.99,50.0,41600.0,39.1434,39.1512,39.1199,39.1278,41600.0
2013-07-01 12:50:00,49.99,50.02,49.97,49.97,30000.0,39.1199,39.1434,39.1043,39.1043,30000.0
2013-07-01 12:55:00,49.97,50.02,49.96,49.97,39100.0,39.1043,39.1434,39.0965,39.1043,39100.0
2013-07-01 13:00:00,49.97,50.03,49.96,50.01,151300.0,39.1043,39.1512,39.0965,39.1356,151300.0
2013-07-01 13:05:00,50.01,50.04,50.0,50.01,38500.0,39.1356,39.1591,39.1278,39.1356,38500.0
2013-07-01 13:10:00,50.02,50.1,50.01,50.09,69200.0,39.1434,39.206,39.1356,39.1982,69200.0
2013-07-01 13:15:00,50.09,50.15,50.09,50.14,40400.0,39.1982,39.2451,39.1982,39.2373,40400.0
2013-07-01 13:20:00,50.13,50.18,50.12,50.16,43900.0,39.2295,39.2686,39.2217,39.253,43900.0
2013-07-01 13:25:00,50.16,50.19,50.14,50.15,33500.0,39.253,39.2765,39.2373,39.2451,33500.0
2013-07-01 13:30:00,50.14,50.17,50.09,50.09,73300.0,39.2373,39.2608,39.1982,39.1982,73300.0
2013-07-01 13:35:00,50.1,50.11,50.06,50.11,37700.0,39.206,39.2138,39.1747,39.2138,37700.0
2013-07-01 13:40:00,50.11,50.12,50.09,50.11,97200.0,39.2138,39.2217,39.1982,39.2138,97200.0
2013-07-01 13:45:00,50.1,50.12,50.09,50.1,62800.0,39.206,39.2217,39.1982,39.206,62800.0
2013-07-01 13:50:00,50.1,50.13,50.08,50.09,66900.0,39.206,39.2295,39.1904,39.1982,66900.0
2013-07-01 13:55:00,50.09,50.11,50.06,50.08,52900.0,39.1982,39.2138,39.1747,39.1904,52900.0
2013-07-01 14:00:00,50.09,50.12,50.05,50.06,148500.0,39.1982,39.2217,39.1669,39.1747,148500.0
2013-07-01 14:05:00,50.05,50.11,50.04,50.09,123600.0,39.1669,39.2138,39.1591,39.1982,123600.0
2013-07-01 14:10:00,50.09,50.09,50.01,50.03,80700.0,39.1982,39.1982,39.1356,39.1512,80700.0
2013-07-01 14:15:00,50.03,50.1,50.01,50.1,64300.0,39.1512,39.206,39.1356,39.206,64300.0
2013-07-01 14:20:00,50.1,50.1,50.01,50.05,92600.0,39.206,39.206,39.1356,39.1669,92600.0
2013-07-01 14:25:00,50.03,50.09,50.03,50.07,67900.0,39.1512,39.1982,39.1512,39.1825,67900.0
2013-07-01 14:30:00,50.07,50.08,50.03,50.07,53800.0,39.1825,39.1904,39.1512,39.1825,53800.0
2013-07-01 14:35:00,50.07,50.07,50.02,50.04,51600.0,39.1825,39.1825,39.1434,39.1591,51600.0
2013-07-01 14:40:00,50.03,50.09,50.0,50.09,55100.0,39.1512,39.1982,39.1278,39.1982,55100.0
2013-07-01 14:45:00,50.09,50.09,50.02,50.03,174400.0,39.1982,39.1982,39.1434,39.1512,174400.0
2013-07-01 14:50:00,50.04,50.14,50.04,50.13,50900.0,39.1591,39.2373,39.1591,39.2295,50900.0
2013-07-01 14:55:00,50.13,50.23,50.13,50.2,83600.0,39.2295,39.3078,39.2295,39.2843,83600.0
2013-07-01 15:00:00,50.2,50.26,50.19,50.25,74300.0,39.2843,39.3312,39.2765,39.3234,74300.0
2013-07-01 15:05:00,50.24,50.31,50.24,50.27,96500.0,39.3156,39.3704,39.3156,39.3391,96500.0
2013-07-01 15:10:00,50.28,50.28,50.2,50.27,78100.0,39.3469,39.3469,39.2843,39.3391,78100.0
2013-07-01 15:15:00,50.26,50.27,50.13,50.15,94400.0,39.3312,39.3391,39.2295,39.2451,94400.0
2013-07-01 15:20:00,50.14,50.22,50.11,50.22,92300.0,39.2373,39.2999,39.2138,39.2999,92300.0
2013-07-01 15:25:00,50.21,50.25,50.15,50.16,92400.0,39.2921,39.3234,39.2451,39.253,92400.0
2013-07-01 15:30:00,50.16,50.17,50.05,50.07,151400.0,39.253,39.2608,39.1669,39.1825,151400.0
2013-07-01 15:35:00,50.07,50.12,50.04,50.08,108900.0,39.1825,39.2217,39.1591,39.1904,108900.0
2013-07-01 15:40:00,50.08,50.08,50.01,50.06,122200.0,39.1904,39.1904,39.1356,39.1747,122200.0
2013-07-01 15:45:00,50.06,50.07,49.95,49.96,206700.0,39.1747,39.1825,39.0886,39.0965,206700.0
2013-07-01 15:50:00,49.96,50.04,49.92,50.04,235400.0,39.0965,39.1591,39.0652,39.1591,235400.0
2013-07-01 15:55:00,50.03,50.16,50.03,50.15,473000.0,39.1512,39.253,39.1512,39.2451,473000.0
2013-07-02 09:30:00,50.22,50.31,50.07,50.14,107000.0,39.2999,39.3704,39.1825,39.2373,107000.0
2013-07-02 09:35:00,50.13,50.24,50.13,50.17,49900.0,39.2295,39.3156,39.2295,39.2608,49900.0
2013-07-02 09:40:00,50.17,50.3,50.14,50.26,89700.0,39.2608,39.3625,39.2373,39.3312,89700.0
2013-07-02 09:45:00,50.27,50.31,50.2,50.3,145700.0,39.3391,39.3704,39.2843,39.3625,145700.0
2013-07-02 09:50:00,50.31,50.36,50.3,50.36,67100.0,39.3704,39.4095,39.3625,39.4095,67100.0
2013-07-02 09:55:00,50.36,50.47,50.36,50.39,68900.0,39.4095,39.4956,39.4095,39.433,68900.0
2013-07-02 10:00:00,50.39,50.48,50.36,50.44,78900.0,39.433,39.5034,39.4095,39.4721,78900.0
2013-07-02 10:05:00,50.45,50.56,50.45,50.56,90800.0,39.4799,39.566,39.4799,39.566,90800.0
2013-07-02 10:10:00,50.56,50.61,50.53,50.57,93100.0,39.566,39.6051,39.5425,39.5738,93100.0
2013-07-02 10:15:00,50.56,50.58,50.49,50.58,64600.0,39.566,39.5816,39.5112,39.5816,64600.0
2013-07-02 10:20:00,50.58,50.62,50.53,50.53,59600.0,39.5816,39.6129,39.5425,39.5425,59600.0
2013-07-02 10:25:00,50.53,50.53,50.44,50.49,81100.0,39.5425,39.5425,39.4721,39.5112,81100.0
2013-07-02 10:30:00,50.48,50.52,50.39,50.51,60900.0,39.5034,39.5347,39.433,39.5269,60900.0
2013-07-02 10:35:00,50.5,50.54,50.48,50.52,38600.0,39.519,39.5503,39.5034,39.5347,38600.0
2013-07-02 10:40:00,50.53,50.59,50.48,50.48,49200.0,39.5425,39.5895,39.5034,39.5034,49200.0
2013-07-02 10:45:00,50.49,50.53,50.45,50.49,79700.0,39.5112,39.5425,39.4799,39.5112,79700.0
2013-07-02 10:50:00,50.49,50.53,50.43,50.48,38500.0,39.5112,39.5425,39.4643,39.5034,38500.0
2013-07-02 10:55:00,50.49,50.59,50.48,50.57,42200.0,39.5112,39.5895,39.5034,39.5738,42200.0
2013-07-02 11:00:00,50.56,50.61,50.56,50.6,55300.0,39.566,39.6051,39.566,39.5973,55300.0
2013-07-02 11:05:00,50.6,50.63,50.58,50.63,53300.0,39.5973,39.6208,39.5816,39.6208,53300.0
2013-07-02 11:10:00,50.62,50.74,50.62,50.72,97000.0,39.6129,39.7069,39.6129,39.6912,97000.0
2013-07-02 11:15:00,50.72,50.8,50.72,50.78,86700.0,39.6912,39.7538,39.6912,39.7382,86700.0
2013-07-02 11:20:00,50.78,50.78,50.66,50.74,108100.0,39.7382,39.7382,39.6443,39.7069,108100.0
2013-07-02 11:25:00,50.74,50.85,50.73,50.85,101300.0,39.7069,39.7929,39.699,39.7929,101300.0
2013-07-02 11:30:00,50.85,50.86,50.8,50.85,101100.0,39.7929,39.8008,39.7538,39.7929,101100.0
2013-07-02 11:35:00,50.85,50.9,50.85,50.9,85700.0,39.7929,39.8321,39.7929,39.8321,85700.0
2013-07-02 11:40:00,50.89,50.9,50.87,50.9,104100.0,39.8242,39.8321,39.8086,39.8321,104100.0
2013-07-02 11:45:00,50.89,50.93,50.85,50.85,102900.0,39.8242,39.8555,39.7929,39.7929,102900.0
2013-07-02 11:50:00,50.85,50.88,50.8,50.82,53000.0,39.7929,39.8164,39.7538,39.7695,53000.0
2013-07-02 11:55:00,50.81,50.84,50.8,50.83,74300.0,39.7616,39.7851,39.7538,39.7773,74300.0
2013-07-02 12:00:00,50.84,50.84,50.8,50.82,44400.0,39.7851,39.7851,39.7538,39.7695,44400.0
2013-07-02 12:05:00,50.81,50.82,50.72,50.72,84800.0,39.7616,39.7695,39.6912,39.6912,84800.0
2013-07-02 12:10:00,50.71,50.73,50.63,50.63,43200.0,39.6834,39.699,39.6208,39.6208,43200.0
2013-07-02 12:15:00,50.64,50.71,50.63,50.68,42100.0,39.6286,39.6834,39.6208,39.6599,42100.0
2013-07-02 12:20:00,50.68,50.68,50.58,50.62,38100.0,39.6599,39.6599,39.5816,39.6129,38100.0
2013-07-02 12:25:00,50.61,50.69,50.59,50.68,32000.0,39.6051,39.6677,39.5895,39.6599,32000.0
2013-07-02 12:30:00,50.68,50.72,50.64,50.72,60900.0,39.6599,39.6912,39.6286,39.6912,60900.0
2013-07-02 12:35:00,50.72,50.75,50.63,50.63,45700.0,39.6912,39.7147,39.6208,39.6208,45700.0
2013-07-02 12:40:00,50.63,50.63,50.5,50.53,49300.0,39.6208,39.6208,39.519,39.5425,49300.0
2013-07-02 12:45:00,50.52,50.63,50.51,50.63,38500.0,39.5347,39.6208,39.5269,39.6208,38500.0
2013-07-02 12:50:00,50.62,50.7,50.62,50.68,36400.0,39.6129,39.6756,39.6129,39.6599,36400.0
2013-07-02 12:55:00,50.67,50.68,50.65,50.67,38400.0,39.6521,39.6599,39.6364,39.6521,38400.0
2013-07-02 13:00:00,50.66,50.67,50.64,50.66,38200.0,39.6443,39.6521,39.6286,39.6443,38200.0
2013-07-02 13:05:00,50.65,50.74,50.65,50.74,36300.0,39.6364,39.7069,39.6364,39.7069,36300.0
2013-07-02 13:10:00,50.74,50.75,50.57,50.59,37600.0,39.7069,39.7147,39.5738,39.5895,37600.0
2013-07-02 13:15:00,50.59,50.62,50.55,50.62,31700.0,39.5895,39.6129,39.5582,39.6129,31700.0
2013-07-02 13:20:00,50.62,50.65,50.6,50.65,21300.0,39.6129,39.6364,39.5973,39.6364,21300.0
2013-07-02 13:25:00,50.65,50.69,50.61,50.61,24400.0,39.6364,39.6677,39.6051,39.6051,24400.0
2013-07-02 13:30:00,50.61,50.66,50.57,50.57,60000.0,39.6051,39.6443,39.5738,39.5738,60000.0
2013-07-02 13:35:00,50.57,50.57,50.44,50.49,47700.0,39.5738,39.5738,39.4721,39.5112,47700.0
2013-07-02 13:40:00,50.49,50.49,50.41,50.48,23200.0,39.5112,39.5112,39.4486,39.5034,23200.0
2013-07-02 13:45:00,50.47,50.48,50.4,50.46,31600.0,39.4956,39.5034,39.4408,39.4877,31600.0
2013-07-02 13:50:00,50.45,50.53,50.44,50.49,32500.0,39.4799,39.5425,39.4721,39.5112,32500.0
2013-07-02 13:55:00,50.49,50.5,50.45,50.5,28100.0,39.5112,39.519,39.4799,39.519,28100.0
2013-07-02 14:00:00,50.48,50.5,50.42,50.5,38300.0,39.5034,39.519,39.4564,39.519,38300.0
2013-07-02 14:05:00,50.49,50.51,50.43,50.43,33300.0,39.5112,39.5269,39.4643,39.4643,33300.0
2013-07-02 14:10:00,50.43,50.44,50.32,50.37,27200.0,39.4643,39.4721,39.3782,39.4173,27200.0
2013-07-02 14:15:00,50.37,50.37,50.28,50.31,33000.0,39.4173,39.4173,39.3469,39.3704,33000.0
2013-07-02 14:20:00,50.31,50.38,50.3,50.34,52600.0,39.3704,39.4251,39.3625,39.3938,52600.0
2013-07-02 14:25:00,50.34,50.34,50.26,50.27,36400.0,39.3938,39.3938,39.3312,39.3391,36400.0
2013-07-02 14:30:00,50.28,50.38,50.26,50.37,50700.0,39.3469,39.4251,39.3312,39.4173,50700.0
2013-07-02 14:35:00,50.36,50.4,50.27,50.29,49000.0,39.4095,39.4408,39.3391,39.3547,49000.0
2013-07-02 14:40:00,50.29,50.33,50.28,50.3,28200.0,39.3547,39.386,39.3469,39.3625,28200.0
2013-07-02 14:45:00,50.3,50.34,50.25,50.34,40300.0,39.3625,39.3938,39.3234,39.3938,40300.0
2013-07-02 14:50:00,50.35,50.39,50.3,50.37,40200.0,39.4017,39.433,39.3625,39.4173,40200.0
2013-07-02 14:55:00,50.37,50.37,50.33,50.34,33900.0,39.4173,39.4173,39.386,39.3938,33900.0
2013-07-02 15:00:00,50.33,50.34,50.28,50.29,40400.0,39.386,39.3938,39.3469,39.3547,40400.0
2013-07-02 15:05:00,50.28,50.34,50.26,50.32,46900.0,39.3469,39.3938,39.3312,39.3782,46900.0
2013-07-02 15:10:00,50.32,50.41,50.32,50.34,64300.0,39.3782,39.4486,39.3782,39.3938,64300.0
2013-07-02 15:15:00,50.35,50.46,50.34,50.44,95200.0,39.4017,39.4877,39.3938,39.4721,95200.0
2013-07-02 15:20:00,50.44,50.48,50.34,50.35,82300.0,39.4721,39.5034,39.3938,39.4017,82300.0
2013-07-02 15:25:00,50.34,50.41,50.3,50.37,75500.0,39.3938,39.4486,39.3625,39.4173,75500.0
2013-07-02 15:30:00,50.36,50.38,50.29,50.33,77100.0,39.4095,39.4251,39.3547,39.386,77100.0
2013-07-02 15:35:00,50.33,50.37,50.3,50.36,79200.0,39.386,39.4173,39.3625,39.4095,79200.0
2013-07-02 15:40:00,50.35,50.37,50.3,50.31,71000.0,39.4017,39.4173,39.3625,39.3704,71000.0
2013-07-02 15:45:00,50.32,50.48,50.32,50.43,145600.0,39.3782,39.5034,39.3782,39.4643,145600.0
2013-07-02 15:50:00,50.44,50.5,50.43,50.45,137400.0,39.4721,39.519,39.4643,39.4799,137400.0
2013-07-02 15:55:00,50.45,50.54,50.45,50.48,310300.0,39.4799,39.5503,39.4799,39.5034,310300.0
2013-07-03 09:30:00,50.48,50.48,49.95,50.0,119500.0,39.5034,39.5034,39.0886,39.1278,119500.0
2013-07-03 09:35:00,50.03,50.07,49.83,49.86,48500.0,39.1512,39.1825,38.9947,39.0182,48500.0
2013-07-03 09:40:00,49.87,49.98,49.83,49.87,90400.0,39.026,39.1121,38.9947,39.026,90400.0
2013-07-03 09:45:00,49.87,49.89,49.7,49.73,74300.0,39.026,39.0417,38.893,38.9165,74300.0
2013-07-03 09:50:00,49.74,49.81,49.72,49.74,82000.0,38.9243,38.9791,38.9086,38.9243,82000.0
2013-07-03 09:55:00,49.74,49.74,49.52,49.53,61400.0,38.9243,38.9243,38.7521,38.76,61400.0
2013-07-03 10:00:00,49.53,49.63,49.53,49.58,79000.0,38.76,38.8382,38.76,38.7991,79000.0
2013-07-03 10:05:00,49.57,49.57,49.51,49.57,32300.0,38.7913,38.7913,38.7443,38.7913,32300.0
2013-07-03 10:10:00,49.57,49.59,49.5,49.59,45900.0,38.7913,38.8069,38.7365,38.8069,45900.0
2013-07-03 10:15:00,49.58,49.62,49.57,49.61,37500.0,38.7991,38.8304,38.7913,38.8226,37500.0
2013-07-03 10:20:00,49.61,49.69,49.59,49.67,42900.0,38.8226,38.8852,38.8069,38.8695,42900.0
2013-07-03 10:25:00,49.67,49.74,49.62,49.73,40600.0,38.8695,38.9243,38.8304,38.9165,40600.0
2013-07-03 10:30:00,49.74,49.76,49.72,49.74,46600.0,38.9243,38.94,38.9086,38.9243,46600.0
2013-07-03 10:35:00,49.75,49.79,49.72,49.74,55100.0,38.9321,38.9634,38.9086,38.9243,55100.0
2013-07-03 10:40:00,49.73,49.85,49.73,49.82,44000.0,38.9165,39.0104,38.9165,38.9869,44000.0
2013-07-03 10:45:00,49.84,49.86,49.77,49.85,54900.0,39.0026,39.0182,38.9478,39.0104,54900.0
2013-07-03 10:50:00,49.85,49.86,49.81,49.81,32200.0,39.0104,39.0182,38.9791,38.9791,32200.0
2013-07-03 10:55:00,49.81,49.89,49.78,49.84,69400.0,38.9791,39.0417,38.9556,39.0026,69400.0
2013-07-03 11:00:00,49.84,49.94,49.83,49.93,31300.0,39.0026,39.0808,38.9947,39.073,31300.0
2013-07-03 11:05:00,49.92,49.93,49.83,49.83,24800.0,39.0652,39.073,38.9947,38.9947,24800.0
2013-07-03 11:10:00,49.84,50.01,49.83,49.99,35900.0,39.0026,39.1356,38.9947,39.1199,35900.0
2013-07-03 11:15:00,49.99,50.06,49.95,50.02,31900.0,39.1199,39.1747,39.0886,39.1434,31900.0
2013-07-03 11:20:00,50.02,50.03,49.91,49.95,83000.0,39.1434,39.1512,39.0573,39.0886,83000.0
2013-07-03 11:25:00,49.95,49.95,49.87,49.87,36900.0,39.0886,39.0886,39.026,39.026,36900.0
2013-07-03 11:30:00,49.88,49.97,49.86,49.96,47600.0,39.0339,39.1043,39.0182,39.0965,47600.0
2013-07-03 11:35:00,49.95,49.99,49.91,49.99,22600.0,39.0886,39.1199,39.0573,39.1199,22600.0
2013-07-03 11:40:00,50.0,50.01,49.93,49.93,40800.0,39.1278,39.1356,39.073,39.073,40800.0
2013-07-03 11:45:00,49.93,49.98,49.93,49.96,43000.0,39.073,39.1121,39.073,39.0965,43000.0
2013-07-03 11:50:00,49.97,49.98,49.91,49.92,31600.0,39.1043,39.1121,39.0573,39.0652,31600.0
2013-07-03 11:55:00,49.92,50.06,49.91,50.06,46800.0,39.0652,39.1747,39.0573,39.1747,46800.0
2013-07-03 12:00:00,50.06,50.09,50.02,50.04,61200.0,39.1747,39.1982,39.1434,39.1591,61200.0
2013-07-03 12:05:00,50.03,50.09,49.99,50.09,41100.0,39.1512,39.1982,39.1199,39.1982,41100.0
2013-07-03 12:10:00,50.09,50.13,50.03,50.05,31200.0,39.1982,39.2295,39.1512,39.1669,31200.0
2013-07-03 12:15:00,50.05,50.15,50.04,50.15,37100.0,39.1669,39.2451,39.1591,39.2451,37100.0
2013-07-03 12:20:00,50.15,50.17,50.1,50.1,63000.0,39.2451,39.2608,39.206,39.206,63000.0
2013-07-03 12:25:00,50.09,50.11,50.06,50.07,63800.0,39.1982,39.2138,39.1747,39.1825,63800.0
2013-07-03 12:30:00,50.06,50.09,50.02,50.04,37000.0,39.1747,39.1982,39.1434,39.1591,37000.0
2013-07-03 12:35:00,50.04,50.07,50.0,50.02,56000.0,39.1591,39.1825,39.1278,39.1434,56000.0
2013-07-03 12:40:00,50.01,50.04,50.01,50.02,86400.0,39.1356,39.1591,39.1356,39.1434,86400.0
2013-07-03 12:45:00,50.03,50.05,49.96,49.96,61800.0,39.1512,39.1669,39.0965,39.0965,61800.0
2013-07-03 12:50:00,49.95,50.06,49.92,50.06,84400.0,39.0886,39.1747,39.0652,39.1747,84400.0
2013-07-03 12:55:00,50.06,50.14,50.06,50.12,148000.0,39.1747,39.2373,39.1747,39.2217,148000.0
2013-07-05 09:30:00,50.59,50.82,50.59,50.65,84300.0,39.5895,39.7695,39.5895,39.6364,84300.0
2013-07-05 09:35:00,50.67,50.67,50.51,50.61,36000.0,39.6521,39.6521,39.5269,39.6051,36000.0
2013-07-05 09:40:00,50.61,50.61,50.44,50.54,50700.0,39.6051,39.6051,39.4721,39.5503,50700.0
2013-07-05 09:45:00,50.53,50.64,50.51,50.54,61100.0,39.5425,39.6286,39.5269,39.5503,61100.0
2013-07-05 09:50:00,50.55,50.56,50.4,50.41,78400.0,39.5582,39.566,39.4408,39.4486,78400.0
2013-07-05 09:55:00,50.42,50.42,50.26,50.27,43500.0,39.4564,39.4564,39.3312,39.3391,43500.0
2013-07-05 10:00:00,50.28,50.38,50.28,50.3,59800.0,39.3469,39.4251,39.3469,39.3625,59800.0
2013-07-05 10:05:00,50.33,50.35,50.22,50.22,31700.0,39.386,39.4017,39.2999,39.2999,31700.0
2013-07-05 10:10:00,50.22,50.23,50.1,50.13,41900.0,39.2999,39.3078,39.206,39.2295,41900.0
2013-07-05 10:15:00,50.12,50.12,50.03,50.12,23200.0,39.2217,39.2217,39.1512,39.2217,23200.0
2013-07-05 10:20:00,50.11,50.12,50.03,50.08,28000.0,39.2138,39.2217,39.1512,39.1904,28000.0
2013-07-05 10:25:00,50.08,50.18,50.04,50.17,43200.0,39.1904,39.2686,39.1591,39.2608,43200.0
2013-07-05 10:30:00,50.18,50.23,50.16,50.19,30800.0,39.2686,39.3078,39.253,39.2765,30800.0
2013-07-05 10:35:00,50.18,50.19,50.06,50.08,27400.0,39.2686,39.2765,39.1747,39.1904,27400.0
2013-07-05 10:40:00,50.07,50.24,50.06,50.19,35700.0,39.1825,39.3156,39.1747,39.2765,35700.0
2013-07-05 10:45:00,50.18,50.24,50.17,50.22,23900.0,39.2686,39.3156,39.2608,39.2999,23900.0
2013-07-05 10:50:00,50.21,50.25,50.17,50.21,27800.0,39.2921,39.3234,39.2608,39.2921,27800.0
2013-07-05 10:55:00,50.2,50.26,50.2,50.25,28900.0,39.2843,39.3312,39.2843,39.3234,28900.0
2013-07-05 11:00:00,50.26,50.26,50.16,50.16,30200.0,39.3312,39.3312,39.253,39.253,30200.0
2013-07-05 11:05:00,50.16,50.17,50.11,50.12,23400.0,39.253,39.2608,39.2138,39.2217,23400.0
2013-07-05 11:10:00,50.11,50.19,50.11,50.15,11600.0,39.2138,39.2765,39.2138,39.2451,11600.0
2013-07-05 11:15:00,50.14,50.14,50.08,50.14,22500.0,39.2373,39.2373,39.1904,39.2373,22500.0
2013-07-05 11:20:00,50.14,50.17,50.1,50.1,14600.0,39.2373,39.2608,39.206,39.206,14600.0
2013-07-05 11:25:00,50.09,50.12,50.05,50.05,17500.0,39.1982,39.2217,39.1669,39.1669,17500.0
2013-07-05 11:30:00,50.06,50.07,49.97,49.98,32900.0,39.1747,39.1825,39.1043,39.1121,32900.0
2013-07-05 11:35:00,49.98,50.09,49.97,50.09,53000.0,39.1121,39.1982,39.1043,39.1982,53000.0
2013-07-05 11:40:00,50.09,50.14,50.08,50.09,10000.0,39.1982,39.2373,39.1904,39.1982,10000.0
2013-07-05 11:45:00,50.09,50.11,50.05,50.11,12200.0,39.1982,39.2138,39.1669,39.2138,12200.0
2013-07-05 11:50:00,50.12,50.14,50.11,50.13,17700.0,39.2217,39.2373,39.2138,39.2295,17700.0
2013-07-05 11:55:00,50.14,50.34,50.14,50.32,30100.0,39.2373,39.3938,39.2373,39.3782,30100.0
2013-07-05 12:00:00,50.32,50.39,50.32,50.35,18200.0,39.3782,39.433,39.3782,39.4017,18200.0
2013-07-05 12:05:00,50.36,50.37,50.3,50.3,18000.0,39.4095,39.4173,39.3625,39.3625,18000.0
2013-07-05 12:10:00,50.29,50.31,50.23,50.24,56200.0,39.3547,39.3704,39.3078,39.3156,56200.0
2013-07-05 12:15:00,50.24,50.35,50.22,50.31,98900.0,39.3156,39.4017,39.2999,39.3704,98900.0
2013-07-05 12:20:00,50.32,50.34,50.27,50.31,70700.0,39.3782,39.3938,39.3391,39.3704,70700.0
2013-07-05 12:25:00,50.31,50.31,50.26,50.26,15000.0,39.3704,39.3704,39.3312,39.3312,15000.0
2013-07-05 12:30:00,50.27,50.3,50.26,50.3,16000.0,39.3391,39.3625,39.3312,39.3625,16000.0
2013-07-05 12:35:00,50.31,50.33,50.2,50.2,22400.0,39.3704,39.386,39.2843,39.2843,22400.0
2013-07-05 12:40:00,50.19,50.22,50.18,50.21,32200.0,39.2765,39.2999,39.2686,39.2921,32200.0
2013-07-05 12:45:00,50.2,50.22,50.16,50.19,21400.0,39.2843,39.2999,39.253,39.2765,21400.0
2013-07-05 12:50:00,50.19,50.23,50.16,50.21,15200.0,39.2765,39.3078,39.253,39.2921,15200.0
2013-07-05 12:55:00,50.21,50.25,50.21,50.24,10400.0,39.2921,39.3234,39.2921,39.3156,10400.0
2013-07-05 13:00:00,50.24,50.25,50.16,50.16,10900.0,39.3156,39.3234,39.253,39.253,10900.0
2013-07-05 13:05:00,50.16,50.21,50.14,50.19,33400.0,39.253,39.2921,39.2373,39.2765,33400.0
2013-07-05 13:10:00,50.2,50.3,50.19,50.28,27500.0,39.2843,39.3625,39.2765,39.3469,27500.0
2013-07-05 13:15:00,50.29,50.29,50.21,50.24,14800.0,39.3547,39.3547,39.2921,39.3156,14800.0
2013-07-05 13:20:00,50.24,50.24,50.18,50.2,9500.0,39.3156,39.3156,39.2686,39.2843,9500.0
2013-07-05 13:25:00,50.2,50.21,50.15,50.15,11200.0,39.2843,39.2921,39.2451,39.2451,11200.0
2013-07-05 13:30:00,50.14,50.19,50.11,50.18,20400.0,39.2373,39.2765,39.2138,39.2686,20400.0
2013-07-05 13:35:00,50.19,50.26,50.19,50.25,26400.0,39.2765,39.3312,39.2765,39.3234,26400.0
2013-07-05 13:40:00,50.25,50.33,50.25,50.31,21000.0,39.3234,39.386,39.3234,39.3704,21000.0
2013-07-05 13:45:00,50.32,50.32,50.26,50.26,21100.0,39.3782,39.3782,39.3312,39.3312,21100.0
2013-07-05 13:50:00,50.26,50.26,50.22,50.23,16300.0,39.3312,39.3312,39.2999,39.3078,16300.0
2013-07-05 13:55:00,50.24,50.26,50.22,50.22,12300.0,39.3156,39.3312,39.2999,39.2999,12300.0
2013-07-05 14:00:00,50.22,50.27,50.21,50.25,24200.0,39.2999,39.3391,39.2921,39.3234,24200.0
2013-07-05 14:05:00,50.25,50.28,50.23,50.28,20800.0,39.3234,39.3469,39.3078,39.3469,20800.0
2013-07-05 14:10:00,50.27,50.36,50.26,50.36,28700.0,39.3391,39.4095,39.3312,39.4095,28700.0
2013-07-05 14:15:00,50.37,50.4,50.34,50.37,19900.0,39.4173,39.4408,39.3938,39.4173,19900.0
2013-07-05 14:20:00,50.37,50.41,50.37,50.37,20100.0,39.4173,39.4486,39.4173,39.4173,20100.0
2013-07-05 14:25:00,50.37,50.41,50.36,50.39,17300.0,39.4173,39.4486,39.4095,39.433,17300.0
2013-07-05 14:30:00,50.39,50.41,50.36,50.38,20700.0,39.433,39.4486,39.4095,39.4251,20700.0
2013-07-05 14:35:00,50.39,50.43,50.39,50.39,14400.0,39.433,39.4643,39.433,39.433,14400.0
2013-07-05 14:40:00,50.4,50.41,50.35,50.35,11500.0,39.4408,39.4486,39.4017,39.4017,11500.0
2013-07-05 14:45:00,50.35,50.35,50.27,50.28,17900.0,39.4017,39.4017,39.3391,39.3469,17900.0
2013-07-05 14:50:00,50.28,50.36,50.28,50.35,20700.0,39.3469,39.4095,39.3469,39.4017,20700.0
2013-07-05 14:55:00,50.35,50.36,50.33,50.35,20300.0,39.4017,39.4095,39.386,39.4017,20300.0
2013-07-05 15:00:00,50.36,50.37,50.34,50.35,11900.0,39.4095,39.4173,39.3938,39.4017,11900.0
2013-07-05 15:05:00,50.35,50.36,50.33,50.35,16000.0,39.4017,39.4095,39.386,39.4017,16000.0
2013-07-05 15:10:00,50.36,50.38,50.33,50.35,20100.0,39.4095,39.4251,39.386,39.4017,20100.0
2013-07-05 15:15:00,50.36,50.36,50.28,50.29,18300.0,39.4095,39.4095,39.3469,39.3547,18300.0
2013-07-05 15:20:00,50.28,50.29,50.22,50.22,16400.0,39.3469,39.3547,39.2999,39.2999,16400.0
2013-07-05 15:25:00,50.22,50.29,50.21,50.29,29900.0,39.2999,39.3547,39.2921,39.3547,29900.0
2013-07-05 15:30:00,50.28,50.32,50.27,50.32,30900.0,39.3469,39.3782,39.3391,39.3782,30900.0
2013-07-05 15:35:00,50.32,50.33,50.28,50.33,22400.0,39.3782,39.386,39.3469,39.386,22400.0
2013-07-05 15:40:00,50.33,50.36,50.31,50.32,35100.0,39.386,39.4095,39.3704,39.3782,35100.0
2013-07-05 15:45:00,50.32,50.35,50.3,50.33,61100.0,39.3782,39.4017,39.3625,39.386,61100.0
2013-07-05 15:50:00,50.33,50.46,50.33,50.42,113100.0,39.386,39.4877,39.386,39.4564,113100.0
2013-07-05 15:55:00,50.43,50.59,50.43,50.57,173700.0,39.4643,39.5895,39.4643,39.5738,173700.0
2013-07-08 09:30:00,50.8,51.0,50.7,50.77,125000.0,39.7538,39.9103,39.6756,39.7303,125000.0
2013-07-08 09:35:00,50.78,50.85,50.66,50.8,55000.0,39.7382,39.7929,39.6443,39.7538,55000.0
2013-07-08 09:40:00,50.8,50.86,50.75,50.86,49900.0,39.7538,39.8008,39.7147,39.8008,49900.0
2013-07-08 09:45:00,50.86,50.98,50.85,50.92,43300.0,39.8008,39.8947,39.7929,39.8477,43300.0
2013-07-08 09:50:00,50.93,51.0,50.91,50.96,48000.0,39.8555,39.9103,39.8399,39.879,48000.0
2013-07-08 09:55:00,50.97,50.97,50.77,50.79,70200.0,39.8868,39.8868,39.7303,39.746,70200.0
2013-07-08 10:00:00,50.79,50.91,50.79,50.84,113200.0,39.746,39.8399,39.746,39.7851,113200.0
2013-07-08 10:05:00,50.83,50.87,50.75,50.75,54100.0,39.7773,39.8086,39.7147,39.7147,54100.0
2013-07-08 10:10:00,50.76,50.87,50.75,50.81,41600.0,39.7225,39.8086,39.7147,39.7616,41600.0
2013-07-08 10:15:00,50.8,50.84,50.77,50.79,113900.0,39.7538,39.7851,39.7303,39.746,113900.0
2013-07-08 10:20:00,50.78,50.88,50.78,50.85,36700.0,39.7382,39.8164,39.7382,39.7929,36700.0
2013-07-08 10:25:00,50.85,50.93,50.8,50.93,103200.0,39.7929,39.8555,39.7538,39.8555,103200.0
2013-07-08 10:30:00,50.92,50.95,50.89,50.9,50100.0,39.8477,39.8712,39.8242,39.8321,50100.0
2013-07-08 10:35:00,50.89,50.92,50.86,50.9,32700.0,39.8242,39.8477,39.8008,39.8321,32700.0
2013-07-08 10:40:00,50.91,51.0,50.87,50.95,71000.0,39.8399,39.9103,39.8086,39.8712,71000.0
2013-07-08 10:45:00,50.94,51.02,50.92,51.02,34400.0,39.8634,39.926,39.8477,39.926,34400.0
2013-07-08 10:50:00,51.01,51.03,50.97,50.98,39500.0,39.9181,39.9338,39.8868,39.8947,39500.0
2013-07-08 10:55:00,50.99,51.02,50.91,50.94,53200.0,39.9025,39.926,39.8399,39.8634,53200.0
2013-07-08 11:00:00,50.93,50.99,50.93,50.97,73100.0,39.8555,39.9025,39.8555,39.8868,73100.0
2013-07-08 11:05:00,50.98,51.06,50.98,51.05,27900.0,39.8947,39.9573,39.8947,39.9494,27900.0
2013-07-08 11:10:00,51.06,51.08,51.0,51.04,41500.0,39.9573,39.9729,39.9103,39.9416,41500.0
2013-07-08 11:15:00,51.04,51.07,50.96,50.98,34600.0,39.9416,39.9651,39.879,39.8947,34600.0
2013-07-08 11:20:00,50.98,50.99,50.94,50.95,38200.0,39.8947,39.9025,39.8634,39.8712,38200.0
2013-07-08 11:25:00,50.95,51.03,50.93,51.01,48500.0,39.8712,39.9338,39.8555,39.9181,48500.0
2013-07-08 11:30:00,51.03,51.1,51.03,51.09,47200.0,39.9338,39.9886,39.9338,39.9808,47200.0
2013-07-08 11:35:00,51.09,51.1,51.08,51.09,45100.0,39.9808,39.9886,39.9729,39.9808,45100.0
2013-07-08 11:40:00,51.1,51.1,51.01,51.03,46700.0,39.9886,39.9886,39.9181,39.9338,46700.0
2013-07-08 11:45:00,51.02,51.04,51.02,51.04,25600.0,39.926,39.9416,39.926,39.9416,25600.0
2013-07-08 11:50:00,51.05,51.05,50.96,50.96,36400.0,39.9494,39.9494,39.879,39.879,36400.0
2013-07-08 11:55:00,50.96,51.03,50.93,51.01,43200.0,39.879,39.9338,39.8555,39.9181,43200.0
2013-07-08 12:00:00,51.02,51.06,51.01,51.02,26500.0,39.926,39.9573,39.9181,39.926,26500.0
2013-07-08 12:05:00,51.01,51.02,50.98,51.0,43900.0,39.9181,39.926,39.8947,39.9103,43900.0
2013-07-08 12:10:00,51.0,51.0,50.93,50.93,24800.0,39.9103,39.9103,39.8555,39.8555,24800.0
2013-07-08 12:15:00,50.93,51.01,50.91,51.01,23400.0,39.8555,39.9181,39.8399,39.9181,23400.0
2013-07-08 12:20:00,51.01,51.01,50.95,50.97,25600.0,39.9181,39.9181,39.8712,39.8868,25600.0
2013-07-08 12:25:00,50.97,50.98,50.9,50.93,30700.0,39.8868,39.8947,39.8321,39.8555,30700.0
2013-07-08 12:30:00,50.92,50.99,50.9,50.98,31600.0,39.8477,39.9025,39.8321,39.8947,31600.0
2013-07-08 12:35:00,50.99,51.02,50.97,50.99,32500.0,39.9025,39.926,39.8868,39.9025,32500.0
2013-07-08 12:40:00,50.99,50.99,50.96,50.97,28700.0,39.9025,39.9025,39.879,39.8868,28700.0
2013-07-08 12:45:00,50.98,51.01,50.93,50.94,41600.0,39.8947,39.9181,39.8555,39.8634,41600.0
2013-07-08 12:50:00,50.94,51.04,50.93,51.02,31200.0,39.8634,39.9416,39.8555,39.926,31200.0
2013-07-08 12:55:00,51.03,51.03,50.96,51.0,37400.0,39.9338,39.9338,39.879,39.9103,37400.0
2013-07-08 13:00:00,51.0,51.05,50.99,51.04,20600.0,39.9103,39.9494,39.9025,39.9416,20600.0
2013-07-08 13:05:00,51.04,51.11,51.04,51.05,27800.0,39.9416,39.9964,39.9416,39.9494,27800.0
2013-07-08 13:10:00,51.05,51.08,51.05,51.08,19600.0,39.9494,39.9729,39.9494,39.9729,19600.0
2013-07-08 13:15:00,51.08,51.08,50.99,51.03,24100.0,39.9729,39.9729,39.9025,39.9338,24100.0
2013-07-08 13:20:00,51.02,51.05,50.98,51.0,64200.0,39.926,39.9494,39.8947,39.9103,64200.0
2013-07-08 13:25:00,51.01,51.04,51.01,51.02,22800.0,39.9181,39.9416,39.9181,39.926,22800.0
2013-07-08 13:30:00,51.01,51.02,50.98,51.01,23200.0,39.9181,39.926,39.8947,39.9181,23200.0
2013-07-08 13:35:00,51.0,51.04,51.0,51.02,24900.0,39.9103,39.9416,39.9103,39.926,24900.0
2013-07-08 13:40:00,51.03,51.05,51.0,51.05,25100.0,39.9338,39.9494,39.9103,39.9494,25100.0
2013-07-08 13:45:00,51.05,51.11,51.04,51.09,23800.0,39.9494,39.9964,39.9416,39.9808,23800.0
2013-07-08 13:50:00,51.09,51.09,51.04,51.05,35300.0,39.9808,39.9808,39.9416,39.9494,35300.0
2013-07-08 13:55:00,51.05,51.11,51.05,51.1,44700.0,39.9494,39.9964,39.9494,39.9886,44700.0
2013-07-08 14:00:00,51.09,51.19,51.09,51.18,48400.0,39.9808,40.059,39.9808,40.0512,48400.0
2013-07-08 14:05:00,51.17,51.18,51.13,51.14,27100.0,40.0434,40.0512,40.0121,40.0199,27100.0
2013-07-08 14:10:00,51.15,51.15,51.07,51.08,24700.0,40.0277,40.0277,39.9651,39.9729,24700.0
2013-07-08 14:15:00,51.07,51.16,51.06,51.16,66700.0,39.9651,40.0355,39.9573,40.0355,66700.0
2013-07-08 14:20:00,51.16,51.18,51.14,51.17,53300.0,40.0355,40.0512,40.0199,40.0434,53300.0
2013-07-08 14:25:00,51.17,51.19,51.11,51.12,30300.0,40.0434,40.059,39.9964,40.0042,30300.0
2013-07-08 14:30:00,51.12,51.16,51.12,51.13,41600.0,40.0042,40.0355,40.0042,40.0121,41600.0
2013-07-08 14:35:00,51.12,51.15,51.1,51.13,38600.0,40.0042,40.0277,39.9886,40.0121,38600.0
2013-07-08 14:40:00,51.11,51.16,51.11,51.13,37500.0,39.9964,40.0355,39.9964,40.0121,37500.0
2013-07-08 14:45:00,51.13,51.13,51.1,51.12,17900.0,40.0121,40.0121,39.9886,40.0042,17900.0
2013-07-08 14:50:00,51.11,51.15,51.1,51.15,46300.0,39.9964,40.0277,39.9886,40.0277,46300.0
2013-07-08 14:55:00,51.15,51.15,51.09,51.09,15800.0,40.0277,40.0277,39.9808,39.9808,15800.0
2013-07-08 15:00:00,51.1,51.1,50.99,51.0,36300.0,39.9886,39.9886,39.9025,39.9103,36300.0
2013-07-08 15:05:00,51.01,51.01,50.95,50.95,26000.0,39.9181,39.9181,39.8712,39.8712,26000.0
2013-07-08 15:10:00,50.95,51.01,50.95,51.0,39500.0,39.8712,39.9181,39.8712,39.9103,39500.0
2013-07-08 15:15:00,51.01,51.02,50.96,51.0,47100.0,39.9181,39.926,39.879,39.9103,47100.0
2013-07-08 15:20:00,51.01,51.01,50.96,50.98,49000.0,39.9181,39.9181,39.879,39.8947,49000.0
2013-07-08 15:25:00,50.99,51.04,50.98,51.0,58100.0,39.9025,39.9416,39.8947,39.9103,58100.0
2013-07-08 15:30:00,51.0,51.04,50.98,51.04,57400.0,39.9103,39.9416,39.8947,39.9416,57400.0
2013-07-08 15:35:00,51.05,51.07,50.98,51.03,74800.0,39.9494,39.9651,39.8947,39.9338,74800.0
2013-07-08 15:40:00,51.02,51.04,51.0,51.01,44200.0,39.926,39.9416,39.9103,39.9181,44200.0
2013-07-08 15:45:00,51.01,51.06,50.97,51.05,77400.0,39.9181,39.9573,39.8868,39.9494,77400.0
2013-07-08 15:50:00,51.06,51.06,50.97,51.0,213400.0,39.9573,39.9573,39.8868,39.9103,213400.0
2013-07-08 15:55:00,51.0,51.15,51.0,51.13,296100.0,39.9103,40.0277,39.9103,40.0121,296100.0
2013-07-09 09:30:00,51.41,51.51,51.36,51.45,149900.0,40.2312,40.3094,40.192,40.2625,149900.0
2013-07-09 09:35:00,51.46,51.47,51.36,51.46,30400.0,40.2703,40.2781,40.192,40.2703,30400.0
2013-07-09 09:40:00,51.43,51.47,51.28,51.38,51600.0,40.2468,40.2781,40.1294,40.2077,51600.0
2013-07-09 09:45:00,51.37,51.37,51.28,51.3,36100.0,40.1999,40.1999,40.1294,40.1451,36100.0
2013-07-09 09:50:00,51.29,51.39,51.28,51.34,35800.0,40.1373,40.2155,40.1294,40.1764,35800.0
2013-07-09 09:55:00,51.35,51.36,51.25,51.3,45700.0,40.1842,40.192,40.106,40.1451,45700.0
2013-07-09 10:00:00,51.29,51.29,51.22,51.29,51200.0,40.1373,40.1373,40.0825,40.1373,51200.0
2013-07-09 10:05:00,51.29,51.29,51.21,51.22,21800.0,40.1373,40.1373,40.0747,40.0825,21800.0
2013-07-09 10:10:00,51.22,51.27,51.16,51.26,36100.0,40.0825,40.1216,40.0355,40.1138,36100.0
2013-07-09 10:15:00,51.26,51.3,51.21,51.29,50300.0,40.1138,40.1451,40.0747,40.1373,50300.0
2013-07-09 10:20:00,51.31,51.34,51.26,51.34,34100.0,40.1529,40.1764,40.1138,40.1764,34100.0
2013-07-09 10:25:00,51.33,51.35,51.26,51.31,29000.0,40.1686,40.1842,40.1138,40.1529,29000.0
2013-07-09 10:30:00,51.31,51.4,51.3,51.34,43100.0,40.1529,40.2233,40.1451,40.1764,43100.0
2013-07-09 10:35:00,51.34,51.41,51.34,51.4,61300.0,40.1764,40.2312,40.1764,40.2233,61300.0
2013-07-09 10:40:00,51.4,51.45,51.4,51.45,29900.0,40.2233,40.2625,40.2233,40.2625,29900.0
2013-07-09 10:45:00,51.44,51.45,51.35,51.35,29800.0,40.2546,40.2625,40.1842,40.1842,29800.0
2013-07-09 10:50:00,51.36,51.41,51.35,51.4,50200.0,40.192,40.2312,40.1842,40.2233,50200.0
2013-07-09 10:55:00,51.4,51.42,51.35,51.39,32100.0,40.2233,40.239,40.1842,40.2155,32100.0
2013-07-09 11:00:00,51.39,51.45,51.38,51.43,48100.0,40.2155,40.2625,40.2077,40.2468,48100.0
2013-07-09 11:05:00,51.43,51.47,51.41,51.46,41600.0,40.2468,40.2781,40.2312,40.2703,41600.0
2013-07-09 11:10:00,51.46,51.49,51.41,51.42,36200.0,40.2703,40.2938,40.2312,40.239,36200.0
2013-07-09 11:15:00,51.42,51.42,51.36,51.38,20800.0,40.239,40.239,40.192,40.2077,20800.0
2013-07-09 11:20:00,51.38,51.38,51.35,51.36,41700.0,40.2077,40.2077,40.1842,40.192,41700.0
2013-07-09 11:25:00,51.36,51.4,51.34,51.37,42000.0,40.192,40.2233,40.1764,40.1999,42000.0
2013-07-09 11:30:00,51.37,51.43,51.36,51.42,48300.0,40.1999,40.2468,40.192,40.239,48300.0
2013-07-09 11:35:00,51.42,51.42,51.34,51.35,20200.0,40.239,40.239,40.1764,40.1842,20200.0
2013-07-09 11:40:00,51.35,51.39,51.34,51.36,22500.0,40.1842,40.2155,40.1764,40.192,22500.0
2013-07-09 11:45:00,51.36,51.41,51.35,51.39,26200.0,40.192,40.2312,40.1842,40.2155,26200.0
2013-07-09 11:50:00,51.38,51.41,51.38,51.4,30100.0,40.2077,40.2312,40.2077,40.2233,30100.0
2013-07-09 11:55:00,51.39,51.41,51.38,51.39,23000.0,40.2155,40.2312,40.2077,40.2155,23000.0
2013-07-09 12:00:00,51.38,51.4,51.36,51.37,15400.0,40.2077,40.2233,40.192,40.1999,15400.0
2013-07-09 12:05:00,51.37,51.41,51.36,51.4,29600.0,40.1999,40.2312,40.192,40.2233,29600.0
2013-07-09 12:10:00,51.41,51.45,51.4,51.42,37200.0,40.2312,40.2625,40.2233,40.239,37200.0
2013-07-09 12:15:00,51.42,51.46,51.4,51.45,35000.0,40.239,40.2703,40.2233,40.2625,35000.0
2013-07-09 12:20:00,51.45,51.49,51.43,51.45,35600.0,40.2625,40.2938,40.2468,40.2625,35600.0
2013-07-09 12:25:00,51.45,51.51,51.44,51.5,61100.0,40.2625,40.3094,40.2546,40.3016,61100.0
2013-07-09 12:30:00,51.5,51.5,51.46,51.5,40100.0,40.3016,40.3016,40.2703,40.3016,40100.0
2013-07-09 12:35:00,51.51,51.53,51.44,51.45,41400.0,40.3094,40.3251,40.2546,40.2625,41400.0
2013-07-09 12:40:00,51.45,51.48,51.43,51.43,18300.0,40.2625,40.2859,40.2468,40.2468,18300.0
2013-07-09 12:45:00,51.44,51.45,51.41,51.43,24800.0,40.2546,40.2625,40.2312,40.2468,24800.0
2013-07-09 12:50:00,51.43,51.49,51.43,51.48,27300.0,40.2468,40.2938,40.2468,40.2859,27300.0
2013-07-09 12:55:00,51.47,51.49,51.45,51.46,16000.0,40.2781,40.2938,40.2625,40.2703,16000.0
2013-07-09 13:00:00,51.45,51.46,51.41,51.44,21800.0,40.2625,40.2703,40.2312,40.2546,21800.0
2013-07-09 13:05:00,51.43,51.43,51.4,51.43,21700.0,40.2468,40.2468,40.2233,40.2468,21700.0
2013-07-09 13:10:00,51.43,51.46,51.42,51.46,14600.0,40.2468,40.2703,40.239,40.2703,14600.0
2013-07-09 13:15:00,51.45,51.46,51.42,51.42,15400.0,40.2625,40.2703,40.239,40.239,15400.0
2013-07-09 13:20:00,51.42,51.42,51.39,51.41,8300.0,40.239,40.239,40.2155,40.2312,8300.0
2013-07-09 13:25:00,51.4,51.41,51.38,51.38,15000.0,40.2233,40.2312,40.2077,40.2077,15000.0
2013-07-09 13:30:00,51.38,51.42,51.38,51.4,26900.0,40.2077,40.239,40.2077,40.2233,26900.0
2013-07-09 13:35:00,51.39,51.43,51.39,51.42,24300.0,40.2155,40.2468,40.2155,40.239,24300.0
2013-07-09 13:40:00,51.41,51.42,51.39,51.4,23800.0,40.2312,40.239,40.2155,40.2233,23800.0
2013-07-09 13:45:00,51.4,51.44,51.38,51.38,35300.0,40.2233,40.2546,40.2077,40.2077,35300.0
2013-07-09 13:50:00,51.38,51.42,51.38,51.4,17600.0,40.2077,40.239,40.2077,40.2233,17600.0
2013-07-09 13:55:00,51.4,51.42,51.4,51.41,23900.0,40.2233,40.239,40.2233,40.2312,23900.0
2013-07-09 14:00:00,51.42,51.45,51.41,51.44,11700.0,40.239,40.2625,40.2312,40.2546,11700.0
2013-07-09 14:05:00,51.44,51.48,51.44,51.46,33900.0,40.2546,40.2859,40.2546,40.2703,33900.0
2013-07-09 14:10:00,51.45,51.5,51.44,51.48,34100.0,40.2625,40.3016,40.2546,40.2859,34100.0
2013-07-09 14:15:00,51.49,51.5,51.47,51.49,32200.0,40.2938,40.3016,40.2781,40.2938,32200.0
2013-07-09 14:20:00,51.5,51.51,51.49,51.49,87700.0,40.3016,40.3094,40.2938,40.2938,87700.0
2013-07-09 14:25:00,51.49,51.53,51.49,51.52,30700.0,40.2938,40.3251,40.2938,40.3172,30700.0
2013-07-09 14:30:00,51.52,51.52,51.48,51.49,38400.0,40.3172,40.3172,40.2859,40.2938,38400.0
2013-07-09 14:35:00,51.5,51.52,51.48,51.5,29100.0,40.3016,40.3172,40.2859,40.3016,29100.0
2013-07-09 14:40:00,51.5,51.54,51.48,51.52,39100.0,40.3016,40.3329,40.2859,40.3172,39100.0
2013-07-09 14:45:00,51.53,51.56,51.51,51.51,53600.0,40.3251,40.3486,40.3094,40.3094,53600.0
2013-07-09 14:50:00,51.5,51.51,51.48,51.5,39700.0,40.3016,40.3094,40.2859,40.3016,39700.0
2013-07-09 14:55:00,51.5,51.51,51.48,51.48,29000.0,40.3016,40.3094,40.2859,40.2859,29000.0
2013-07-09 15:00:00,51.48,51.5,51.46,51.48,94100.0,40.2859,40.3016,40.2703,40.2859,94100.0
2013-07-09 15:05:00,51.48,51.54,51.48,51.53,67300.0,40.2859,40.3329,40.2859,40.3251,67300.0
2013-07-09 15:10:00,51.54,51.55,51.49,51.49,35300.0,40.3329,40.3407,40.2938,40.2938,35300.0
2013-07-09 15:15:00,51.5,51.58,51.48,51.54,87700.0,40.3016,40.3642,40.2859,40.3329,87700.0
2013-07-09 15:20:00,51.53,51.61,51.53,51.61,91800.0,40.3251,40.3877,40.3251,40.3877,91800.0
2013-07-09 15:25:00,51.6,51.62,51.59,51.61,80200.0,40.3799,40.3955,40.372,40.3877,80200.0
2013-07-09 15:30:00,51.62,51.66,51.59,51.64,136400.0,40.3955,40.4268,40.372,40.4112,136400.0
2013-07-09 15:35:00,51.64,51.65,51.61,51.62,77500.0,40.4112,40.419,40.3877,40.3955,77500.0
2013-07-09 15:40:00,51.62,51.67,51.62,51.66,101000.0,40.3955,40.4346,40.3955,40.4268,101000.0
2013-07-09 15:45:00,51.66,51.67,51.6,51.66,216900.0,40.4268,40.4346,40.3799,40.4268,216900.0
2013-07-09 15:50:00,51.66,51.67,51.6,51.61,175000.0,40.4268,40.4346,40.3799,40.3877,175000.0
2013-07-09 15:55:00,51.6,51.81,51.59,51.79,475600.0,40.3799,40.5442,40.372,40.5285,475600.0
2013-07-10 09:30:00,51.78,51.91,51.75,51.75,130900.0,40.5207,40.6224,40.4972,40.4972,130900.0
2013-07-10 09:35:00,51.74,51.86,51.7,51.73,53300.0,40.4894,40.5833,40.4581,40.4816,53300.0
2013-07-10 09:40:00,51.73,51.83,51.66,51.66,50700.0,40.4816,40.5598,40.4268,40.4268,50700.0
2013-07-10 09:45:00,51.66,51.75,51.66,51.68,63500.0,40.4268,40.4972,40.4268,40.4425,63500.0
2013-07-10 09:50:00,51.67,51.69,51.61,51.63,36300.0,40.4346,40.4503,40.3877,40.4033,36300.0
2013-07-10 09:55:00,51.63,51.68,51.6,51.65,41500.0,40.4033,40.4425,40.3799,40.419,41500.0
2013-07-10 10:00:00,51.62,51.64,51.59,51.64,46700.0,40.3955,40.4112,40.372,40.4112,46700.0
2013-07-10 10:05:00,51.64,51.65,51.59,51.61,33900.0,40.4112,40.419,40.372,40.3877,33900.0
2013-07-10 10:10:00,51.61,51.63,51.54,51.54,30800.0,40.3877,40.4033,40.3329,40.3329,30800.0
2013-07-10 10:15:00,51.54,51.56,51.48,51.53,41700.0,40.3329,40.3486,40.2859,40.3251,41700.0
2013-07-10 10:20:00,51.53,51.64,51.52,51.64,65300.0,40.3251,40.4112,40.3172,40.4112,65300.0
2013-07-10 10:25:00,51.64,51.65,51.55,51.58,36200.0,40.4112,40.419,40.3407,40.3642,36200.0
2013-07-10 10:30:00,51.57,51.63,51.55,51.57,30100.0,40.3564,40.4033,40.3407,40.3564,30100.0
2013-07-10 10:35:00,51.57,51.63,51.54,51.63,46900.0,40.3564,40.4033,40.3329,40.4033,46900.0
2013-07-10 10:40:00,51.63,51.65,51.58,51.6,100500.0,40.4033,40.419,40.3642,40.3799,100500.0
2013-07-10 10:45:00,51.6,51.62,51.57,51.57,47500.0,40.3799,40.3955,40.3564,40.3564,47500.0
2013-07-10 10:50:00,51.56,51.6,51.5,51.6,105600.0,40.3486,40.3799,40.3016,40.3799,105600.0
2013-07-10 10:55:00,51.6,51.6,51.53,51.57,62200.0,40.3799,40.3799,40.3251,40.3564,62200.0
2013-07-10 11:00:00,51.58,51.6,51.54,51.55,31000.0,40.3642,40.3799,40.3329,40.3407,31000.0
2013-07-10 11:05:00,51.55,51.55,51.5,51.52,34100.0,40.3407,40.3407,40.3016,40.3172,34100.0
2013-07-10 11:10:00,51.53,51.55,51.49,51.52,48900.0,40.3251,40.3407,40.2938,40.3172,48900.0
2013-07-10 11:15:00,51.53,51.6,51.52,51.57,37300.0,40.3251,40.3799,40.3172,40.3564,37300.0
2013-07-10 11:20:00,51.58,51.61,51.56,51.58,33700.0,40.3642,40.3877,40.3486,40.3642,33700.0
2013-07-10 11:25:00,51.58,51.6,51.52,51.53,53500.0,40.3642,40.3799,40.3172,40.3251,53500.0
2013-07-10 11:30:00,51.54,51.6,51.53,51.6,32700.0,40.3329,40.3799,40.3251,40.3799,32700.0
2013-07-10 11:35:00,51.6,51.62,51.59,51.59,26100.0,40.3799,40.3955,40.372,40.372,26100.0
2013-07-10 11:40:00,51.6,51.6,51.52,51.52,32200.0,40.3799,40.3799,40.3172,40.3172,32200.0
2013-07-10 11:45:00,51.51,51.52,51.48,51.51,37100.0,40.3094,40.3172,40.2859,40.3094,37100.0
2013-07-10 11:50:00,51.52,51.54,51.47,51.49,48500.0,40.3172,40.3329,40.2781,40.2938,48500.0
2013-07-10 11:55:00,51.49,51.5,51.46,51.47,41500.0,40.2938,40.3016,40.2703,40.2781,41500.0
2013-07-10 12:00:00,51.47,51.49,51.44,51.48,24700.0,40.2781,40.2938,40.2546,40.2859,24700.0
2013-07-10 12:05:00,51.48,51.49,51.45,51.46,20100.0,40.2859,40.2938,40.2625,40.2703,20100.0
2013-07-10 12:10:00,51.47,51.5,51.47,51.48,19600.0,40.2781,40.3016,40.2781,40.2859,19600.0
2013-07-10 12:15:00,51.49,51.49,51.46,51.48,19100.0,40.2938,40.2938,40.2703,40.2859,19100.0
2013-07-10 12:20:00,51.49,51.51,51.48,51.5,33000.0,40.2938,40.3094,40.2859,40.3016,33000.0
2013-07-10 12:25:00,51.5,51.5,51.46,51.47,25200.0,40.3016,40.3016,40.2703,40.2781,25200.0
2013-07-10 12:30:00,51.47,51.5,51.46,51.49,25600.0,40.2781,40.3016,40.2703,40.2938,25600.0
2013-07-10 12:35:00,51.5,51.5,51.44,51.46,54100.0,40.3016,40.3016,40.2546,40.2703,54100.0
2013-07-10 12:40:00,51.46,51.46,51.41,51.42,29500.0,40.2703,40.2703,40.2312,40.239,29500.0
2013-07-10 12:45:00,51.42,51.42,51.38,51.39,38300.0,40.239,40.239,40.2077,40.2155,38300.0
2013-07-10 12:50:00,51.39,51.4,51.38,51.38,13200.0,40.2155,40.2233,40.2077,40.2077,13200.0
2013-07-10 12:55:00,51.37,51.38,51.34,51.37,28100.0,40.1999,40.2077,40.1764,40.1999,28100.0
2013-07-10 13:00:00,51.37,51.42,51.37,51.38,33500.0,40.1999,40.239,40.1999,40.2077,33500.0
2013-07-10 13:05:00,51.38,51.41,51.37,51.4,15800.0,40.2077,40.2312,40.1999,40.2233,15800.0
2013-07-10 13:10:00,51.4,51.43,51.39,51.41,19000.0,40.2233,40.2468,40.2155,40.2312,19000.0
2013-07-10 13:15:00,51.41,51.43,51.39,51.42,19600.0,40.2312,40.2468,40.2155,40.239,19600.0
2013-07-10 13:20:00,51.43,51.45,51.41,51.41,29800.0,40.2468,40.2625,40.2312,40.2312,29800.0
2013-07-10 13:25:00,51.41,51.41,51.34,51.34,19300.0,40.2312,40.2312,40.1764,40.1764,19300.0
2013-07-10 13:30:00,51.34,51.35,51.31,51.31,13500.0,40.1764,40.1842,40.1529,40.1529,13500.0
2013-07-10 13:35:00,51.31,51.32,51.28,51.3,44000.0,40.1529,40.1607,40.1294,40.1451,44000.0
2013-07-10 13:40:00,51.3,51.3,51.25,51.26,35900.0,40.1451,40.1451,40.106,40.1138,35900.0
2013-07-10 13:45:00,51.27,51.33,51.27,51.33,27100.0,40.1216,40.1686,40.1216,40.1686,27100.0
2013-07-10 13:50:00,51.32,51.33,51.28,51.28,16100.0,40.1607,40.1686,40.1294,40.1294,16100.0
2013-07-10 13:55:00,51.28,51.29,51.26,51.26,21900.0,40.1294,40.1373,40.1138,40.1138,21900.0
2013-07-10 14:00:00,51.26,51.59,51.26,51.54,182300.0,40.1138,40.372,40.1138,40.3329,182300.0
2013-07-10 14:05:00,51.53,51.53,51.36,51.4,59900.0,40.3251,40.3251,40.192,40.2233,59900.0
2013-07-10 14:10:00,51.4,51.47,51.38,51.47,38700.0,40.2233,40.2781,40.2077,40.2781,38700.0
2013-07-10 14:15:00,51.47,51.57,51.47,51.56,37800.0,40.2781,40.3564,40.2781,40.3486,37800.0
2013-07-10 14:20:00,51.55,51.56,51.47,51.47,30700.0,40.3407,40.3486,40.2781,40.2781,30700.0
2013-07-10 14:25:00,51.48,51.5,51.38,51.4,27700.0,40.2859,40.3016,40.2077,40.2233,27700.0
2013-07-10 14:30:00,51.4,51.43,51.38,51.4,24000.0,40.2233,40.2468,40.2077,40.2233,24000.0
2013-07-10 14:35:00,51.4,51.41,51.3,51.32,41700.0,40.2233,40.2312,40.1451,40.1607,41700.0
2013-07-10 14:40:00,51.32,51.43,51.32,51.42,32200.0,40.1607,40.2468,40.1607,40.239,32200.0
2013-07-10 14:45:00,51.42,51.44,51.25,51.28,44100.0,40.239,40.2546,40.106,40.1294,44100.0
2013-07-10 14:50:00,51.28,51.34,51.25,51.28,33300.0,40.1294,40.1764,40.106,40.1294,33300.0
2013-07-10 14:55:00,51.27,51.36,51.27,51.31,25400.0,40.1216,40.192,40.1216,40.1529,25400.0
2013-07-10 15:00:00,51.31,51.39,51.31,51.35,22400.0,40.1529,40.2155,40.1529,40.1842,22400.0
2013-07-10 15:05:00,51.36,51.36,51.25,51.28,31100.0,40.192,40.192,40.106,40.1294,31100.0
2013-07-10 15:10:00,51.28,51.35,51.25,51.27,51900.0,40.1294,40.1842,40.106,40.1216,51900.0
2013-07-10 15:15:00,51.27,51.3,51.25,51.3,26000.0,40.1216,40.1451,40.106,40.1451,26000.0
2013-07-10 15:20:00,51.31,51.35,51.31,51.32,42000.0,40.1529,40.1842,40.1529,40.1607,42000.0
2013-07-10 15:25:00,51.32,51.44,51.32,51.39,41500.0,40.1607,40.2546,40.1607,40.2155,41500.0
2013-07-10 15:30:00,51.39,51.4,51.29,51.32,46300.0,40.2155,40.2233,40.1373,40.1607,46300.0
2013-07-10 15:35:00,51.31,51.31,51.25,51.27,54900.0,40.1529,40.1529,40.106,40.1216,54900.0
2013-07-10 15:40:00,51.28,51.39,51.27,51.38,61200.0,40.1294,40.2155,40.1216,40.2077,61200.0
2013-07-10 15:45:00,51.39,51.4,51.33,51.36,89900.0,40.2155,40.2233,40.1686,40.192,89900.0
2013-07-10 15:50:00,51.37,51.39,51.33,51.36,122400.0,40.1999,40.2155,40.1686,40.192,122400.0
2013-07-10 15:55:00,51.37,51.44,51.37,51.42,171900.0,40.1999,40.2546,40.1999,40.239,171900.0
2013-07-11 09:30:00,52.0,52.06,51.7,51.72,104100.0,40.6929,40.7398,40.4581,40.4738,104100.0
2013-07-11 09:35:00,51.73,51.8,51.6,51.66,49200.0,40.4816,40.5364,40.3799,40.4268,49200.0
2013-07-11 09:40:00,51.67,51.72,51.61,51.69,37100.0,40.4346,40.4738,40.3877,40.4503,37100.0
2013-07-11 09:45:00,51.7,51.73,51.61,51.64,35200.0,40.4581,40.4816,40.3877,40.4112,35200.0
2013-07-11 09:50:00,51.64,51.68,51.59,51.6,46100.0,40.4112,40.4425,40.372,40.3799,46100.0
2013-07-11 09:55:00,51.61,51.64,51.56,51.59,30500.0,40.3877,40.4112,40.3486,40.372,30500.0
2013-07-11 10:00:00,51.59,51.63,51.58,51.59,29900.0,40.372,40.4033,40.3642,40.372,29900.0
2013-07-11 10:05:00,51.58,51.65,51.56,51.63,47100.0,40.3642,40.419,40.3486,40.4033,47100.0
2013-07-11 10:10:00,51.64,51.7,51.61,51.67,20800.0,40.4112,40.4581,40.3877,40.4346,20800.0
2013-07-11 10:15:00,51.68,51.68,51.59,51.62,16900.0,40.4425,40.4425,40.372,40.3955,16900.0
2013-07-11 10:20:00,51.64,51.68,51.62,51.66,28500.0,40.4112,40.4425,40.3955,40.4268,28500.0
2013-07-11 10:25:00,51.66,51.68,51.62,51.68,28000.0,40.4268,40.4425,40.3955,40.4425,28000.0
2013-07-11 10:30:00,51.68,51.68,51.62,51.63,24500.0,40.4425,40.4425,40.3955,40.4033,24500.0
2013-07-11 10:35:00,51.64,51.7,51.63,51.65,36300.0,40.4112,40.4581,40.4033,40.419,36300.0
2013-07-11 10:40:00,51.64,51.67,51.6,51.65,32500.0,40.4112,40.4346,40.3799,40.419,32500.0
2013-07-11 10:45:00,51.64,51.66,51.59,51.62,30800.0,40.4112,40.4268,40.372,40.3955,30800.0
2013-07-11 10:50:00,51.63,51.68,51.62,51.65,38900.0,40.4033,40.4425,40.3955,40.419,38900.0
2013-07-11 10:55:00,51.64,51.65,51.6,51.6,26700.0,40.4112,40.419,40.3799,40.3799,26700.0
2013-07-11 11:00:00,51.61,51.62,51.54,51.54,79700.0,40.3877,40.3955,40.3329,40.3329,79700.0
2013-07-11 11:05:00,51.55,51.59,51.52,51.57,35700.0,40.3407,40.372,40.3172,40.3564,35700.0
2013-07-11 11:10:00,51.58,51.64,51.58,51.59,31100.0,40.3642,40.4112,40.3642,40.372,31100.0
2013-07-11 11:15:00,51.61,51.61,51.57,51.61,16100.0,40.3877,40.3877,40.3564,40.3877,16100.0
2013-07-11 11:20:00,51.6,51.61,51.52,51.56,32600.0,40.3799,40.3877,40.3172,40.3486,32600.0
2013-07-11 11:25:00,51.55,51.62,51.53,51.62,30900.0,40.3407,40.3955,40.3251,40.3955,30900.0
2013-07-11 11:30:00,51.62,51.66,51.62,51.62,36700.0,40.3955,40.4268,40.3955,40.3955,36700.0
2013-07-11 11:35:00,51.62,51.64,51.54,51.55,39800.0,40.3955,40.4112,40.3329,40.3407,39800.0
2013-07-11 11:40:00,51.54,51.56,51.51,51.54,25900.0,40.3329,40.3486,40.3094,40.3329,25900.0
2013-07-11 11:45:00,51.54,51.58,51.52,51.53,20100.0,40.3329,40.3642,40.3172,40.3251,20100.0
2013-07-11 11:50:00,51.53,51.54,51.46,51.46,45400.0,40.3251,40.3329,40.2703,40.2703,45400.0
2013-07-11 11:55:00,51.47,51.52,51.46,51.52,36300.0,40.2781,40.3172,40.2703,40.3172,36300.0
2013-07-11 12:00:00,51.53,51.59,51.53,51.58,44300.0,40.3251,40.372,40.3251,40.3642,44300.0
2013-07-11 12:05:00,51.58,51.59,51.57,51.59,38900.0,40.3642,40.372,40.3564,40.372,38900.0
2013-07-11 12:10:00,51.58,51.59,51.56,51.59,28800.0,40.3642,40.372,40.3486,40.372,28800.0
2013-07-11 12:15:00,51.57,51.61,51.57,51.6,42400.0,40.3564,40.3877,40.3564,40.3799,42400.0
2013-07-11 12:20:00,51.6,51.6,51.58,51.58,27800.0,40.3799,40.3799,40.3642,40.3642,27800.0
2013-07-11 12:25:00,51.58,51.59,51.51,51.52,19800.0,40.3642,40.372,40.3094,40.3172,19800.0
2013-07-11 12:30:00,51.52,51.53,51.48,51.5,22800.0,40.3172,40.3251,40.2859,40.3016,22800.0
2013-07-11 12:35:00,51.5,51.51,51.48,51.49,27300.0,40.3016,40.3094,40.2859,40.2938,27300.0
2013-07-11 12:40:00,51.49,51.53,51.48,51.53,20400.0,40.2938,40.3251,40.2859,40.3251,20400.0
2013-07-11 12:45:00,51.53,51.58,51.52,51.55,22000.0,40.3251,40.3642,40.3172,40.3407,22000.0
2013-07-11 12:50:00,51.54,51.58,51.53,51.57,15400.0,40.3329,40.3642,40.3251,40.3564,15400.0
2013-07-11 12:55:00,51.56,51.56,51.51,51.52,16600.0,40.3486,40.3486,40.3094,40.3172,16600.0
2013-07-11 13:00:00,51.52,51.58,51.52,51.55,18900.0,40.3172,40.3642,40.3172,40.3407,18900.0
2013-07-11 13:05:00,51.55,51.55,51.52,51.53,15200.0,40.3407,40.3407,40.3172,40.3251,15200.0
2013-07-11 13:10:00,51.54,51.57,51.54,51.55,20400.0,40.3329,40.3564,40.3329,40.3407,20400.0
2013-07-11 13:15:00,51.55,51.57,51.55,51.57,20100.0,40.3407,40.3564,40.3407,40.3564,20100.0
2013-07-11 13:20:00,51.56,51.57,51.5,51.5,20500.0,40.3486,40.3564,40.3016,40.3016,20500.0
2013-07-11 13:25:00,51.5,51.55,51.5,51.51,37600.0,40.3016,40.3407,40.3016,40.3094,37600.0
2013-07-11 13:30:00,51.51,51.54,51.47,51.5,25700.0,40.3094,40.3329,40.2781,40.3016,25700.0
2013-07-11 13:35:00,51.49,51.51,51.47,51.5,28600.0,40.2938,40.3094,40.2781,40.3016,28600.0
2013-07-11 13:40:00,51.5,51.51,51.48,51.5,36200.0,40.3016,40.3094,40.2859,40.3016,36200.0
2013-07-11 13:45:00,51.5,51.5,51.48,51.5,16800.0,40.3016,40.3016,40.2859,40.3016,16800.0
2013-07-11 13:50:00,51.5,51.51,51.49,51.5,27500.0,40.3016,40.3094,40.2938,40.3016,27500.0
2013-07-11 13:55:00,51.5,51.54,51.5,51.54,16400.0,40.3016,40.3329,40.3016,40.3329,16400.0
2013-07-11 14:00:00,51.53,51.57,51.53,51.56,34100.0,40.3251,40.3564,40.3251,40.3486,34100.0
2013-07-11 14:05:00,51.55,51.57,51.54,51.56,37700.0,40.3407,40.3564,40.3329,40.3486,37700.0
2013-07-11 14:10:00,51.55,51.55,51.52,51.53,39600.0,40.3407,40.3407,40.3172,40.3251,39600.0
2013-07-11 14:15:00,51.53,51.57,51.53,51.56,32200.0,40.3251,40.3564,40.3251,40.3486,32200.0
2013-07-11 14:20:00,51.56,51.58,51.55,51.55,36600.0,40.3486,40.3642,40.3407,40.3407,36600.0
2013-07-11 14:25:00,51.56,51.6,51.56,51.59,68800.0,40.3486,40.3799,40.3486,40.372,68800.0
2013-07-11 14:30:00,51.59,51.61,51.56,51.59,130200.0,40.372,40.3877,40.3486,40.372,130200.0
2013-07-11 14:35:00,51.6,51.6,51.55,51.56,36500.0,40.3799,40.3799,40.3407,40.3486,36500.0
2013-07-11 14:40:00,51.57,51.57,51.51,51.53,41700.0,40.3564,40.3564,40.3094,40.3251,41700.0
2013-07-11 14:45:00,51.53,51.55,51.51,51.55,47800.0,40.3251,40.3407,40.3094,40.3407,47800.0
2013-07-11 14:50:00,51.54,51.56,51.52,51.53,121200.0,40.3329,40.3486,40.3172,40.3251,121200.0
2013-07-11 14:55:00,51.54,51.55,51.5,51.55,52700.0,40.3329,40.3407,40.3016,40.3407,52700.0
2013-07-11 15:00:00,51.54,51.57,51.5,51.51,80700.0,40.3329,40.3564,40.3016,40.3094,80700.0
2013-07-11 15:05:00,51.51,51.53,51.49,51.5,48700.0,40.3094,40.3251,40.2938,40.3016,48700.0
2013-07-11 15:10:00,51.51,51.54,51.5,51.54,37200.0,40.3094,40.3329,40.3016,40.3329,37200.0
2013-07-11 15:15:00,51.53,51.55,51.51,51.52,56700.0,40.3251,40.3407,40.3094,40.3172,56700.0
2013-07-11 15:20:00,51.53,51.53,51.48,51.5,83300.0,40.3251,40.3251,40.2859,40.3016,83300.0
2013-07-11 15:25:00,51.51,51.51,51.49,51.49,48800.0,40.3094,40.3094,40.2938,40.2938,48800.0
2013-07-11 15:30:00,51.5,51.5,51.43,51.48,88300.0,40.3016,40.3016,40.2468,40.2859,88300.0
2013-07-11 15:35:00,51.48,51.53,51.47,51.53,65800.0,40.2859,40.3251,40.2781,40.3251,65800.0
2013-07-11 15:40:00,51.53,51.58,51.52,51.58,110000.0,40.3251,40.3642,40.3172,40.3642,110000.0
2013-07-11 15:45:00,51.58,51.6,51.55,51.59,124500.0,40.3642,40.3799,40.3407,40.372,124500.0
2013-07-11 15:50:00,51.59,51.59,51.54,51.57,158100.0,40.372,40.372,40.3329,40.3564,158100.0
2013-07-11 15:55:00,51.57,51.62,51.54,51.55,342000.0,40.3564,40.3955,40.3329,40.3407,342000.0
2013-07-12 09:30:00,51.63,51.63,51.32,51.41,107100.0,40.4033,40.4033,40.1607,40.2312,107100.0
2013-07-12 09:35:00,51.43,51.49,51.35,51.44,78900.0,40.2468,40.2938,40.1842,40.2546,78900.0
2013-07-12 09:40:00,51.44,51.47,51.26,51.27,68700.0,40.2546,40.2781,40.1138,40.1216,68700.0
2013-07-12 09:45:00,51.27,51.45,51.27,51.43,47000.0,40.1216,40.2625,40.1216,40.2468,47000.0
2013-07-12 09:50:00,51.43,51.46,51.4,51.46,46400.0,40.2468,40.2703,40.2233,40.2703,46400.0
2013-07-12 09:55:00,51.46,51.52,51.42,51.52,59400.0,40.2703,40.3172,40.239,40.3172,59400.0
2013-07-12 10:00:00,51.52,51.54,51.51,51.54,24100.0,40.3172,40.3329,40.3094,40.3329,24100.0
2013-07-12 10:05:00,51.54,51.56,51.42,51.43,26200.0,40.3329,40.3486,40.239,40.2468,26200.0
2013-07-12 10:10:00,51.42,51.49,51.39,51.43,39400.0,40.239,40.2938,40.2155,40.2468,39400.0
2013-07-12 10:15:00,51.44,51.5,51.42,51.5,31600.0,40.2546,40.3016,40.239,40.3016,31600.0
2013-07-12 10:20:00,51.5,51.51,51.45,51.45,33300.0,40.3016,40.3094,40.2625,40.2625,33300.0
2013-07-12 10:25:00,51.45,51.52,51.45,51.52,33800.0,40.2625,40.3172,40.2625,40.3172,33800.0
2013-07-12 10:30:00,51.53,51.54,51.45,51.52,35700.0,40.3251,40.3329,40.2625,40.3172,35700.0
2013-07-12 10:35:00,51.52,51.61,51.51,51.6,30800.0,40.3172,40.3877,40.3094,40.3799,30800.0
2013-07-12 10:40:00,51.6,51.61,51.56,51.58,30400.0,40.3799,40.3877,40.3486,40.3642,30400.0
2013-07-12 10:45:00,51.58,51.59,51.43,51.44,33900.0,40.3642,40.372,40.2468,40.2546,33900.0
2013-07-12 10:50:00,51.44,51.45,51.37,51.37,49400.0,40.2546,40.2625,40.1999,40.1999,49400.0
2013-07-12 10:55:00,51.38,51.41,51.36,51.37,26100.0,40.2077,40.2312,40.192,40.1999,26100.0
2013-07-12 11:00:00,51.38,51.4,51.36,51.36,43600.0,40.2077,40.2233,40.192,40.192,43600.0
2013-07-12 11:05:00,51.37,51.37,51.32,51.32,34200.0,40.1999,40.1999,40.1607,40.1607,34200.0
2013-07-12 11:10:00,51.33,51.38,51.32,51.36,44600.0,40.1686,40.2077,40.1607,40.192,44600.0
2013-07-12 11:15:00,51.34,51.38,51.3,51.31,40100.0,40.1764,40.2077,40.1451,40.1529,40100.0
2013-07-12 11:20:00,51.31,51.33,51.27,51.28,31900.0,40.1529,40.1686,40.1216,40.1294,31900.0
2013-07-12 11:25:00,51.27,51.31,51.26,51.27,34900.0,40.1216,40.1529,40.1138,40.1216,34900.0
2013-07-12 11:30:00,51.27,51.29,51.25,51.26,25300.0,40.1216,40.1373,40.106,40.1138,25300.0
2013-07-12 11:35:00,51.26,51.3,51.21,51.3,31700.0,40.1138,40.1451,40.0747,40.1451,31700.0
2013-07-12 11:40:00,51.3,51.35,51.3,51.35,18000.0,40.1451,40.1842,40.1451,40.1842,18000.0
2013-07-12 11:45:00,51.35,51.38,51.28,51.36,58700.0,40.1842,40.2077,40.1294,40.192,58700.0
2013-07-12 11:50:00,51.36,51.39,51.36,51.37,21900.0,40.192,40.2155,40.192,40.1999,21900.0
2013-07-12 11:55:00,51.37,51.4,51.3,51.32,30700.0,40.1999,40.2233,40.1451,40.1607,30700.0
2013-07-12 12:00:00,51.31,51.32,51.26,51.26,16800.0,40.1529,40.1607,40.1138,40.1138,16800.0
2013-07-12 12:05:00,51.26,51.27,51.22,51.23,29000.0,40.1138,40.1216,40.0825,40.0903,29000.0
2013-07-12 12:10:00,51.23,51.25,51.23,51.25,9800.0,40.0903,40.106,40.0903,40.106,9800.0
2013-07-12 12:15:00,51.24,51.24,51.2,51.23,30500.0,40.0981,40.0981,40.0668,40.0903,30500.0
2013-07-12 12:20:00,51.23,51.24,51.21,51.23,37600.0,40.0903,40.0981,40.0747,40.0903,37600.0
2013-07-12 12:25:00,51.23,51.26,51.21,51.26,23600.0,40.0903,40.1138,40.0747,40.1138,23600.0
2013-07-12 12:30:00,51.26,51.26,51.21,51.22,26800.0,40.1138,40.1138,40.0747,40.0825,26800.0
2013-07-12 12:35:00,51.21,51.21,51.18,51.2,23000.0,40.0747,40.0747,40.0512,40.0668,23000.0
2013-07-12 12:40:00,51.19,51.24,51.19,51.24,20500.0,40.059,40.0981,40.059,40.0981,20500.0
2013-07-12 12:45:00,51.23,51.24,51.19,51.2,27600.0,40.0903,40.0981,40.059,40.0668,27600.0
2013-07-12 12:50:00,51.2,51.23,51.19,51.23,26200.0,40.0668,40.0903,40.059,40.0903,26200.0
2013-07-12 12:55:00,51.24,51.24,51.2,51.23,27900.0,40.0981,40.0981,40.0668,40.0903,27900.0
2013-07-12 13:00:00,51.23,51.24,51.15,51.16,39800.0,40.0903,40.0981,40.0277,40.0355,39800.0
2013-07-12 13:05:00,51.15,51.16,51.12,51.15,39300.0,40.0277,40.0355,40.0042,40.0277,39300.0
2013-07-12 13:10:00,51.15,51.18,51.14,51.16,33600.0,40.0277,40.0512,40.0199,40.0355,33600.0
2013-07-12 13:15:00,51.17,51.23,51.16,51.22,29600.0,40.0434,40.0903,40.0355,40.0825,29600.0
2013-07-12 13:20:00,51.23,51.25,51.21,51.23,30900.0,40.0903,40.106,40.0747,40.0903,30900.0
2013-07-12 13:25:00,51.23,51.24,51.18,51.19,28200.0,40.0903,40.0981,40.0512,40.059,28200.0
2013-07-12 13:30:00,51.19,51.2,51.15,51.16,41500.0,40.059,40.0668,40.0277,40.0355,41500.0
2013-07-12 13:35:00,51.17,51.17,51.14,51.15,24900.0,40.0434,40.0434,40.0199,40.0277,24900.0
2013-07-12 13:40:00,51.16,51.17,51.11,51.13,43600.0,40.0355,40.0434,39.9964,40.0121,43600.0
2013-07-12 13:45:00,51.13,51.21,51.13,51.21,24800.0,40.0121,40.0747,40.0121,40.0747,24800.0
2013-07-12 13:50:00,51.21,51.22,51.18,51.18,32300.0,40.0747,40.0825,40.0512,40.0512,32300.0
2013-07-12 13:55:00,51.18,51.19,51.14,51.14,24100.0,40.0512,40.059,40.0199,40.0199,24100.0
2013-07-12 14:00:00,51.14,51.18,51.13,51.15,52500.0,40.0199,40.0512,40.0121,40.0277,52500.0
2013-07-12 14:05:00,51.15,51.23,51.14,51.23,47000.0,40.0277,40.0903,40.0199,40.0903,47000.0
2013-07-12 14:10:00,51.22,51.27,51.22,51.27,22400.0,40.0825,40.1216,40.0825,40.1216,22400.0
2013-07-12 14:15:00,51.27,51.27,51.2,51.21,42000.0,40.1216,40.1216,40.0668,40.0747,42000.0
2013-07-12 14:20:00,51.2,51.28,51.19,51.27,31600.0,40.0668,40.1294,40.059,40.1216,31600.0
2013-07-12 14:25:00,51.28,51.28,51.18,51.22,57000.0,40.1294,40.1294,40.0512,40.0825,57000.0
2013-07-12 14:30:00,51.22,51.23,51.21,51.22,25400.0,40.0825,40.0903,40.0747,40.0825,25400.0
2013-07-12 14:35:00,51.21,51.22,51.14,51.16,88200.0,40.0747,40.0825,40.0199,40.0355,88200.0
2013-07-12 14:40:00,51.16,51.23,51.16,51.23,26200.0,40.0355,40.0903,40.0355,40.0903,26200.0
2013-07-12 14:45:00,51.22,51.23,51.16,51.16,43600.0,40.0825,40.0903,40.0355,40.0355,43600.0
2013-07-12 14:50:00,51.16,51.17,51.13,51.14,74100.0,40.0355,40.0434,40.0121,40.0199,74100.0
2013-07-12 14:55:00,51.15,51.15,51.13,51.15,50900.0,40.0277,40.0277,40.0121,40.0277,50900.0
2013-07-12 15:00:00,51.16,51.17,51.11,51.11,52900.0,40.0355,40.0434,39.9964,39.9964,52900.0
2013-07-12 15:05:00,51.12,51.15,51.1,51.14,52900.0,40.0042,40.0277,39.9886,40.0199,52900.0
2013-07-12 15:10:00,51.15,51.16,51.12,51.12,67300.0,40.0277,40.0355,40.0042,40.0042,67300.0
2013-07-12 15:15:00,51.12,51.2,51.12,51.19,74900.0,40.0042,40.0668,40.0042,40.059,74900.0
2013-07-12 15:20:00,51.2,51.22,51.19,51.22,66500.0,40.0668,40.0825,40.059,40.0825,66500.0
2013-07-12 15:25:00,51.22,51.22,51.18,51.21,68100.0,40.0825,40.0825,40.0512,40.0747,68100.0
2013-07-12 15:30:00,51.21,51.23,51.2,51.23,32900.0,40.0747,40.0903,40.0668,40.0903,32900.0
2013-07-12 15:35:00,51.23,51.26,51.22,51.24,59400.0,40.0903,40.1138,40.0825,40.0981,59400.0
2013-07-12 15:40:00,51.24,51.34,51.24,51.34,73100.0,40.0981,40.1764,40.0981,40.1764,73100.0
2013-07-12 15:45:00,51.34,51.43,51.34,51.38,141200.0,40.1764,40.2468,40.1764,40.2077,141200.0
2013-07-12 15:50:00,51.39,51.43,51.36,51.43,133500.0,40.2155,40.2468,40.192,40.2468,133500.0
2013-07-12 15:55:00,51.43,51.46,51.41,51.44,333800.0,40.2468,40.2703,40.2312,40.2546,333800.0
2013-07-15 09:30:00,51.39,51.44,51.33,51.34,75900.0,40.2155,40.2546,40.1686,40.1764,75900.0
2013-07-15 09:35:00,51.36,51.37,51.25,51.25,24600.0,40.192,40.1999,40.106,40.106,24600.0
2013-07-15 09:40:00,51.27,51.29,51.21,51.22,33200.0,40.1216,40.1373,40.0747,40.0825,33200.0
2013-07-15 09:45:00,51.21,51.23,51.17,51.22,41900.0,40.0747,40.0903,40.0434,40.0825,41900.0
2013-07-15 09:50:00,51.22,51.26,51.2,51.23,50100.0,40.0825,40.1138,40.0668,40.0903,50100.0
2013-07-15 09:55:00,51.23,51.24,51.18,51.22,37100.0,40.0903,40.0981,40.0512,40.0825,37100.0
2013-07-15 10:00:00,51.22,51.29,51.22,51.29,25700.0,40.0825,40.1373,40.0825,40.1373,25700.0
2013-07-15 10:05:00,51.3,51.37,51.3,51.36,19000.0,40.1451,40.1999,40.1451,40.192,19000.0
2013-07-15 10:10:00,51.37,51.4,51.36,51.37,23800.0,40.1999,40.2233,40.192,40.1999,23800.0
2013-07-15 10:15:00,51.37,51.42,51.37,51.4,20000.0,40.1999,40.239,40.1999,40.2233,20000.0
2013-07-15 10:20:00,51.41,51.44,51.39,51.42,16500.0,40.2312,40.2546,40.2155,40.239,16500.0
2013-07-15 10:25:00,51.42,51.48,51.41,51.48,27100.0,40.239,40.2859,40.2312,40.2859,27100.0
2013-07-15 10:30:00,51.49,51.49,51.44,51.48,26600.0,40.2938,40.2938,40.2546,40.2859,26600.0
2013-07-15 10:35:00,51.48,51.52,51.47,51.52,22300.0,40.2859,40.3172,40.2781,40.3172,22300.0
2013-07-15 10:40:00,51.53,51.55,51.5,51.52,23900.0,40.3251,40.3407,40.3016,40.3172,23900.0
2013-07-15 10:45:00,51.52,51.55,51.49,51.53,26300.0,40.3172,40.3407,40.2938,40.3251,26300.0
2013-07-15 10:50:00,51.54,51.57,51.51,51.54,30900.0,40.3329,40.3564,40.3094,40.3329,30900.0
2013-07-15 10:55:00,51.53,51.62,51.52,51.61,33300.0,40.3251,40.3955,40.3172,40.3877,33300.0
2013-07-15 11:00:00,51.61,51.62,51.57,51.62,39600.0,40.3877,40.3955,40.3564,40.3955,39600.0
2013-07-15 11:05:00,51.62,51.63,51.6,51.6,29700.0,40.3955,40.4033,40.3799,40.3799,29700.0
2013-07-15 11:10:00,51.6,51.61,51.55,51.57,19400.0,40.3799,40.3877,40.3407,40.3564,19400.0
2013-07-15 11:15:00,51.57,51.59,51.54,51.58,22200.0,40.3564,40.372,40.3329,40.3642,22200.0
2013-07-15 11:20:00,51.58,51.6,51.51,51.51,24900.0,40.3642,40.3799,40.3094,40.3094,24900.0
2013-07-15 11:25:00,51.51,51.52,51.48,51.5,29200.0,40.3094,40.3172,40.2859,40.3016,29200.0
2013-07-15 11:30:00,51.5,51.61,51.5,51.61,23200.0,40.3016,40.3877,40.3016,40.3877,23200.0
2013-07-15 11:35:00,51.61,51.63,51.56,51.57,19000.0,40.3877,40.4033,40.3486,40.3564,19000.0
2013-07-15 11:40:00,51.57,51.64,51.57,51.64,17000.0,40.3564,40.4112,40.3564,40.4112,17000.0
2013-07-15 11:45:00,51.63,51.67,51.61,51.61,25300.0,40.4033,40.4346,40.3877,40.3877,25300.0
2013-07-15 11:50:00,51.61,51.61,51.53,51.54,35300.0,40.3877,40.3877,40.3251,40.3329,35300.0
2013-07-15 11:55:00,51.55,51.55,51.51,51.52,133300.0,40.3407,40.3407,40.3094,40.3172,133300.0
2013-07-15 12:00:00,51.53,51.55,51.5,51.52,25400.0,40.3251,40.3407,40.3016,40.3172,25400.0
2013-07-15 12:05:00,51.52,51.53,51.49,51.51,61700.0,40.3172,40.3251,40.2938,40.3094,61700.0
2013-07-15 12:10:00,51.51,51.54,51.5,51.52,15000.0,40.3094,40.3329,40.3016,40.3172,15000.0
2013-07-15 12:15:00,51.51,51.52,51.5,51.51,22800.0,40.3094,40.3172,40.3016,40.3094,22800.0
2013-07-15 12:20:00,51.51,51.52,51.47,51.51,37700.0,40.3094,40.3172,40.2781,40.3094,37700.0
2013-07-15 12:25:00,51.5,51.52,51.47,51.51,28700.0,40.3016,40.3172,40.2781,40.3094,28700.0
2013-07-15 12:30:00,51.52,51.52,51.49,51.49,19400.0,40.3172,40.3172,40.2938,40.2938,19400.0
2013-07-15 12:35:00,51.48,51.51,51.46,51.5,31400.0,40.2859,40.3094,40.2703,40.3016,31400.0
2013-07-15 12:40:00,51.51,51.52,51.49,51.5,15600.0,40.3094,40.3172,40.2938,40.3016,15600.0
2013-07-15 12:45:00,51.5,51.5,51.48,51.49,22000.0,40.3016,40.3016,40.2859,40.2938,22000.0
2013-07-15 12:50:00,51.5,51.5,51.46,51.47,27900.0,40.3016,40.3016,40.2703,40.2781,27900.0
2013-07-15 12:55:00,51.47,51.5,51.46,51.49,16800.0,40.2781,40.3016,40.2703,40.2938,16800.0
2013-07-15 13:00:00,51.49,51.51,51.46,51.48,38600.0,40.2938,40.3094,40.2703,40.2859,38600.0
2013-07-15 13:05:00,51.49,51.51,51.47,51.51,14700.0,40.2938,40.3094,40.2781,40.3094,14700.0
2013-07-15 13:10:00,51.51,51.51,51.48,51.5,13700.0,40.3094,40.3094,40.2859,40.3016,13700.0
2013-07-15 13:15:00,51.5,51.51,51.47,51.48,29400.0,40.3016,40.3094,40.2781,40.2859,29400.0
2013-07-15 13:20:00,51.48,51.49,51.47,51.47,16000.0,40.2859,40.2938,40.2781,40.2781,16000.0
2013-07-15 13:25:00,51.47,51.49,51.46,51.46,22800.0,40.2781,40.2938,40.2703,40.2703,22800.0
2013-07-15 13:30:00,51.46,51.47,51.43,51.44,15000.0,40.2703,40.2781,40.2468,40.2546,15000.0
2013-07-15 13:35:00,51.43,51.45,51.42,51.44,23600.0,40.2468,40.2625,40.239,40.2546,23600.0
2013-07-15 13:40:00,51.44,51.45,51.43,51.44,15100.0,40.2546,40.2625,40.2468,40.2546,15100.0
2013-07-15 13:45:00,51.45,51.47,51.44,51.47,29900.0,40.2625,40.2781,40.2546,40.2781,29900.0
2013-07-15 13:50:00,51.47,51.49,51.47,51.48,17200.0,40.2781,40.2938,40.2781,40.2859,17200.0
2013-07-15 13:55:00,51.48,51.55,51.48,51.55,16400.0,40.2859,40.3407,40.2859,40.3407,16400.0
2013-07-15 14:00:00,51.55,51.59,51.54,51.59,13100.0,40.3407,40.372,40.3329,40.372,13100.0
2013-07-15 14:05:00,51.6,51.65,51.6,51.65,41400.0,40.3799,40.419,40.3799,40.419,41400.0
2013-07-15 14:10:00,51.65,51.72,51.65,51.68,54500.0,40.419,40.4738,40.419,40.4425,54500.0
2013-07-15 14:15:00,51.69,51.69,51.65,51.68,18700.0,40.4503,40.4503,40.419,40.4425,18700.0
2013-07-15 14:20:00,51.67,51.68,51.63,51.64,24200.0,40.4346,40.4425,40.4033,40.4112,24200.0
2013-07-15 14:25:00,51.64,51.66,51.63,51.63,19600.0,40.4112,40.4268,40.4033,40.4033,19600.0
2013-07-15 14:30:00,51.63,51.64,51.58,51.58,21500.0,40.4033,40.4112,40.3642,40.3642,21500.0
2013-07-15 14:35:00,51.58,51.6,51.57,51.57,15200.0,40.3642,40.3799,40.3564,40.3564,15200.0
2013-07-15 14:40:00,51.58,51.62,51.56,51.62,26300.0,40.3642,40.3955,40.3486,40.3955,26300.0
2013-07-15 14:45:00,51.62,51.62,51.59,51.61,33500.0,40.3955,40.3955,40.372,40.3877,33500.0
2013-07-15 14:50:00,51.61,51.61,51.56,51.59,48500.0,40.3877,40.3877,40.3486,40.372,48500.0
2013-07-15 14:55:00,51.59,51.63,51.59,51.61,25600.0,40.372,40.4033,40.372,40.3877,25600.0
2013-07-15 15:00:00,51.61,51.67,51.6,51.67,41300.0,40.3877,40.4346,40.3799,40.4346,41300.0
2013-07-15 15:05:00,51.67,51.68,51.64,51.65,27400.0,40.4346,40.4425,40.4112,40.419,27400.0
2013-07-15 15:10:00,51.64,51.65,51.62,51.62,24600.0,40.4112,40.419,40.3955,40.3955,24600.0
2013-07-15 15:15:00,51.63,51.63,51.6,51.62,25100.0,40.4033,40.4033,40.3799,40.3955,25100.0
2013-07-15 15:20:00,51.62,51.62,51.57,51.58,38200.0,40.3955,40.3955,40.3564,40.3642,38200.0
2013-07-15 15:25:00,51.58,51.6,51.57,51.59,25000.0,40.3642,40.3799,40.3564,40.372,25000.0
2013-07-15 15:30:00,51.6,51.62,51.59,51.62,25900.0,40.3799,40.3955,40.372,40.3955,25900.0
2013-07-15 15:35:00,51.62,51.63,51.58,51.6,59200.0,40.3955,40.4033,40.3642,40.3799,59200.0
2013-07-15 15:40:00,51.6,51.62,51.6,51.62,30300.0,40.3799,40.3955,40.3799,40.3955,30300.0
2013-07-15 15:45:00,51.61,51.62,51.56,51.58,102100.0,40.3877,40.3955,40.3486,40.3642,102100.0
2013-07-15 15:50:00,51.57,51.59,51.55,51.57,123400.0,40.3564,40.372,40.3407,40.3564,123400.0
2013-07-15 15:55:00,51.57,51.58,51.52,51.55,201300.0,40.3564,40.3642,40.3172,40.3407,201300.0
2013-07-16 09:30:00,51.55,51.79,51.53,51.7,78700.0,40.3407,40.5285,40.3251,40.4581,78700.0
2013-07-16 09:35:00,51.76,51.77,51.62,51.71,24100.0,40.5051,40.5129,40.3955,40.4659,24100.0
2013-07-16 09:40:00,51.68,51.72,51.62,51.63,27800.0,40.4425,40.4738,40.3955,40.4033,27800.0
2013-07-16 09:45:00,51.61,51.67,51.57,51.59,21300.0,40.3877,40.4346,40.3564,40.372,21300.0
2013-07-16 09:50:00,51.59,51.65,51.54,51.65,39700.0,40.372,40.419,40.3329,40.419,39700.0
2013-07-16 09:55:00,51.64,51.64,51.53,51.55,40800.0,40.4112,40.4112,40.3251,40.3407,40800.0
2013-07-16 10:00:00,51.55,51.58,51.51,51.58,32100.0,40.3407,40.3642,40.3094,40.3642,32100.0
2013-07-16 10:05:00,51.58,51.66,51.57,51.64,31800.0,40.3642,40.4268,40.3564,40.4112,31800.0
2013-07-16 10:10:00,51.65,51.66,51.62,51.63,33900.0,40.419,40.4268,40.3955,40.4033,33900.0
2013-07-16 10:15:00,51.62,51.63,51.55,51.59,24200.0,40.3955,40.4033,40.3407,40.372,24200.0
2013-07-16 10:20:00,51.6,51.61,51.55,51.57,20900.0,40.3799,40.3877,40.3407,40.3564,20900.0
2013-07-16 10:25:00,51.57,51.59,51.5,51.53,34200.0,40.3564,40.372,40.3016,40.3251,34200.0
2013-07-16 10:30:00,51.54,51.55,51.48,51.49,37700.0,40.3329,40.3407,40.2859,40.2938,37700.0
2013-07-16 10:35:00,51.49,51.5,51.43,51.49,32300.0,40.2938,40.3016,40.2468,40.2938,32300.0
2013-07-16 10:40:00,51.49,51.5,51.43,51.44,25100.0,40.2938,40.3016,40.2468,40.2546,25100.0
2013-07-16 10:45:00,51.43,51.44,51.37,51.44,34800.0,40.2468,40.2546,40.1999,40.2546,34800.0
2013-07-16 10:50:00,51.45,51.49,51.39,51.39,30000.0,40.2625,40.2938,40.2155,40.2155,30000.0
2013-07-16 10:55:00,51.38,51.39,51.28,51.29,45200.0,40.2077,40.2155,40.1294,40.1373,45200.0
2013-07-16 11:00:00,51.28,51.4,51.28,51.38,63100.0,40.1294,40.2233,40.1294,40.2077,63100.0
2013-07-16 11:05:00,51.38,51.44,51.36,51.36,25300.0,40.2077,40.2546,40.192,40.192,25300.0
2013-07-16 11:10:00,51.36,51.39,51.33,51.34,17500.0,40.192,40.2155,40.1686,40.1764,17500.0
2013-07-16 11:15:00,51.34,51.34,51.31,51.32,39300.0,40.1764,40.1764,40.1529,40.1607,39300.0
2013-07-16 11:20:00,51.32,51.33,51.26,51.26,35200.0,40.1607,40.1686,40.1138,40.1138,35200.0
2013-07-16 11:25:00,51.25,51.3,51.24,51.28,38000.0,40.106,40.1451,40.0981,40.1294,38000.0
2013-07-16 11:30:00,51.28,51.3,51.25,51.27,42100.0,40.1294,40.1451,40.106,40.1216,42100.0
2013-07-16 11:35:00,51.27,51.27,51.22,51.24,42300.0,40.1216,40.1216,40.0825,40.0981,42300.0
2013-07-16 11:40:00,51.23,51.29,51.23,51.24,62200.0,40.0903,40.1373,40.0903,40.0981,62200.0
2013-07-16 11:45:00,51.23,51.24,51.12,51.12,31400.0,40.0903,40.0981,40.0042,40.0042,31400.0
2013-07-16 11:50:00,51.12,51.13,51.09,51.1,53300.0,40.0042,40.0121,39.9808,39.9886,53300.0
2013-07-16 11:55:00,51.09,51.11,51.06,51.09,46300.0,39.9808,39.9964,39.9573,39.9808,46300.0
2013-07-16 12:00:00,51.09,51.11,51.06,51.1,40000.0,39.9808,39.9964,39.9573,39.9886,40000.0
2013-07-16 12:05:00,51.1,51.15,51.1,51.11,31400.0,39.9886,40.0277,39.9886,39.9964,31400.0
2013-07-16 12:10:00,51.1,51.12,51.09,51.1,37200.0,39.9886,40.0042,39.9808,39.9886,37200.0
2013-07-16 12:15:00,51.1,51.11,51.06,51.1,50800.0,39.9886,39.9964,39.9573,39.9886,50800.0
2013-07-16 12:20:00,51.11,51.14,51.09,51.09,181900.0,39.9964,40.0199,39.9808,39.9808,181900.0
2013-07-16 12:25:00,51.09,51.12,51.08,51.1,52500.0,39.9808,40.0042,39.9729,39.9886,52500.0
2013-07-16 12:30:00,51.1,51.11,51.05,51.07,31000.0,39.9886,39.9964,39.9494,39.9651,31000.0
2013-07-16 12:35:00,51.07,51.07,51.04,51.04,15100.0,39.9651,39.9651,39.9416,39.9416,15100.0
2013-07-16 12:40:00,51.04,51.06,50.99,51.0,77300.0,39.9416,39.9573,39.9025,39.9103,77300.0
2013-07-16 12:45:00,51.0,51.09,51.0,51.09,38600.0,39.9103,39.9808,39.9103,39.9808,38600.0
2013-07-16 12:50:00,51.09,51.12,51.09,51.09,23200.0,39.9808,40.0042,39.9808,39.9808,23200.0
2013-07-16 12:55:00,51.09,51.09,51.03,51.03,32500.0,39.9808,39.9808,39.9338,39.9338,32500.0
2013-07-16 13:00:00,51.04,51.04,51.01,51.03,25100.0,39.9416,39.9416,39.9181,39.9338,25100.0
2013-07-16 13:05:00,51.03,51.04,51.01,51.03,24300.0,39.9338,39.9416,39.9181,39.9338,24300.0
2013-07-16 13:10:00,51.03,51.03,51.0,51.01,26200.0,39.9338,39.9338,39.9103,39.9181,26200.0
2013-07-16 13:15:00,51.01,51.01,50.98,50.98,35700.0,39.9181,39.9181,39.8947,39.8947,35700.0
2013-07-16 13:20:00,50.98,50.99,50.96,50.97,31800.0,39.8947,39.9025,39.879,39.8868,31800.0
2013-07-16 13:25:00,50.96,50.96,50.92,50.95,31400.0,39.879,39.879,39.8477,39.8712,31400.0
2013-07-16 13:30:00,50.95,51.01,50.93,51.0,28900.0,39.8712,39.9181,39.8555,39.9103,28900.0
2013-07-16 13:35:00,51.01,51.02,50.97,51.02,32400.0,39.9181,39.926,39.8868,39.926,32400.0
2013-07-16 13:40:00,51.01,51.07,51.01,51.06,19300.0,39.9181,39.9651,39.9181,39.9573,19300.0
2013-07-16 13:45:00,51.05,51.06,51.04,51.04,12000.0,39.9494,39.9573,39.9416,39.9416,12000.0
2013-07-16 13:50:00,51.04,51.07,51.04,51.05,9600.0,39.9416,39.9651,39.9416,39.9494,9600.0
2013-07-16 13:55:00,51.05,51.08,51.03,51.04,44000.0,39.9494,39.9729,39.9338,39.9416,44000.0
2013-07-16 14:00:00,51.04,51.04,51.0,51.0,48900.0,39.9416,39.9416,39.9103,39.9103,48900.0
2013-07-16 14:05:00,51.01,51.03,50.97,50.98,44400.0,39.9181,39.9338,39.8868,39.8947,44400.0
2013-07-16 14:10:00,50.99,51.03,50.98,51.01,54600.0,39.9025,39.9338,39.8947,39.9181,54600.0
2013-07-16 14:15:00,51.01,51.02,50.98,50.99,41900.0,39.9181,39.926,39.8947,39.9025,41900.0
2013-07-16 14:20:00,50.98,50.99,50.93,50.96,31600.0,39.8947,39.9025,39.8555,39.879,31600.0
2013-07-16 14:25:00,50.95,50.96,50.95,50.96,22100.0,39.8712,39.879,39.8712,39.879,22100.0
2013-07-16 14:30:00,50.97,50.99,50.94,50.97,37300.0,39.8868,39.9025,39.8634,39.8868,37300.0
2013-07-16 14:35:00,50.97,50.98,50.95,50.95,25000.0,39.8868,39.8947,39.8712,39.8712,25000.0
2013-07-16 14:40:00,50.95,50.96,50.94,50.94,32300.0,39.8712,39.879,39.8634,39.8634,32300.0
2013-07-16 14:45:00,50.94,50.96,50.91,50.93,41500.0,39.8634,39.879,39.8399,39.8555,41500.0
2013-07-16 14:50:00,50.94,51.0,50.94,50.98,34600.0,39.8634,39.9103,39.8634,39.8947,34600.0
2013-07-16 14:55:00,50.98,51.0,50.93,50.93,33300.0,39.8947,39.9103,39.8555,39.8555,33300.0
2013-07-16 15:00:00,50.93,50.93,50.88,50.89,48600.0,39.8555,39.8555,39.8164,39.8242,48600.0
2013-07-16 15:05:00,50.88,50.89,50.85,50.85,49800.0,39.8164,39.8242,39.7929,39.7929,49800.0
2013-07-16 15:10:00,50.85,50.88,50.81,50.83,92200.0,39.7929,39.8164,39.7616,39.7773,92200.0
2013-07-16 15:15:00,50.84,50.85,50.8,50.85,67700.0,39.7851,39.7929,39.7538,39.7929,67700.0
2013-07-16 15:20:00,50.85,50.87,50.84,50.86,39000.0,39.7929,39.8086,39.7851,39.8008,39000.0
2013-07-16 15:25:00,50.86,50.9,50.85,50.9,32700.0,39.8008,39.8321,39.7929,39.8321,32700.0
2013-07-16 15:30:00,50.9,50.94,50.9,50.93,43000.0,39.8321,39.8634,39.8321,39.8555,43000.0
2013-07-16 15:35:00,50.92,51.0,50.92,50.97,75900.0,39.8477,39.9103,39.8477,39.8868,75900.0
2013-07-16 15:40:00,50.98,51.0,50.97,51.0,55900.0,39.8947,39.9103,39.8868,39.9103,55900.0
2013-07-16 15:45:00,51.0,51.02,50.96,50.96,150000.0,39.9103,39.926,39.879,39.879,150000.0
2013-07-16 15:50:00,50.96,51.0,50.96,50.96,135900.0,39.879,39.9103,39.879,39.879,135900.0
2013-07-16 15:55:00,50.97,51.0,50.96,50.99,242700.0,39.8868,39.9103,39.879,39.9025,242700.0
2013-07-17 09:30:00,51.14,51.23,51.14,51.23,77100.0,40.0199,40.0903,40.0199,40.0903,77100.0
2013-07-17 09:35:00,51.21,51.24,51.06,51.11,51300.0,40.0747,40.0981,39.9573,39.9964,51300.0
2013-07-17 09:40:00,51.11,51.24,51.11,51.13,26800.0,39.9964,40.0981,39.9964,40.0121,26800.0
2013-07-17 09:45:00,51.14,51.16,51.08,51.11,25400.0,40.0199,40.0355,39.9729,39.9964,25400.0
2013-07-17 09:50:00,51.12,51.14,50.97,50.99,36200.0,40.0042,40.0199,39.8868,39.9025,36200.0
2013-07-17 09:55:00,50.99,51.04,50.97,51.03,30200.0,39.9025,39.9416,39.8868,39.9338,30200.0
2013-07-17 10:00:00,51.04,51.09,51.02,51.02,31000.0,39.9416,39.9808,39.926,39.926,31000.0
2013-07-17 10:05:00,51.02,51.03,50.91,50.91,54700.0,39.926,39.9338,39.8399,39.8399,54700.0
2013-07-17 10:10:00,50.91,50.99,50.91,50.91,39900.0,39.8399,39.9025,39.8399,39.8399,39900.0
2013-07-17 10:15:00,50.91,51.01,50.91,50.96,43000.0,39.8399,39.9181,39.8399,39.879,43000.0
2013-07-17 10:20:00,50.96,51.01,50.9,50.91,42500.0,39.879,39.9181,39.8321,39.8399,42500.0
2013-07-17 10:25:00,50.91,50.92,50.85,50.92,31200.0,39.8399,39.8477,39.7929,39.8477,31200.0
2013-07-17 10:30:00,50.93,51.0,50.93,50.99,35400.0,39.8555,39.9103,39.8555,39.9025,35400.0
2013-07-17 10:35:00,51.0,51.02,50.93,50.94,72900.0,39.9103,39.926,39.8555,39.8634,72900.0
2013-07-17 10:40:00,50.93,50.93,50.82,50.9,43300.0,39.8555,39.8555,39.7695,39.8321,43300.0
2013-07-17 10:45:00,50.89,50.91,50.82,50.84,40000.0,39.8242,39.8399,39.7695,39.7851,40000.0
2013-07-17 10:50:00,50.84,50.86,50.78,50.79,42200.0,39.7851,39.8008,39.7382,39.746,42200.0
2013-07-17 10:55:00,50.79,50.89,50.79,50.82,45200.0,39.746,39.8242,39.746,39.7695,45200.0
2013-07-17 11:00:00,50.82,50.86,50.8,50.81,54800.0,39.7695,39.8008,39.7538,39.7616,54800.0
2013-07-17 11:05:00,50.81,50.84,50.76,50.84,51900.0,39.7616,39.7851,39.7225,39.7851,51900.0
2013-07-17 11:10:00,50.84,50.87,50.81,50.84,32200.0,39.7851,39.8086,39.7616,39.7851,32200.0
2013-07-17 11:15:00,50.84,50.87,50.81,50.87,31400.0,39.7851,39.8086,39.7616,39.8086,31400.0
2013-07-17 11:20:00,50.86,50.87,50.76,50.77,35200.0,39.8008,39.8086,39.7225,39.7303,35200.0
2013-07-17 11:25:00,50.78,50.78,50.74,50.78,84500.0,39.7382,39.7382,39.7069,39.7382,84500.0
2013-07-17 11:30:00,50.77,50.81,50.76,50.8,33100.0,39.7303,39.7616,39.7225,39.7538,33100.0
2013-07-17 11:35:00,50.8,50.8,50.72,50.75,57200.0,39.7538,39.7538,39.6912,39.7147,57200.0
2013-07-17 11:40:00,50.76,50.8,50.74,50.8,26100.0,39.7225,39.7538,39.7069,39.7538,26100.0
2013-07-17 11:45:00,50.79,50.79,50.72,50.74,31200.0,39.746,39.746,39.6912,39.7069,31200.0
2013-07-17 11:50:00,50.74,50.75,50.69,50.72,64500.0,39.7069,39.7147,39.6677,39.6912,64500.0
2013-07-17 11:55:00,50.72,50.79,50.72,50.79,58300.0,39.6912,39.746,39.6912,39.746,58300.0
2013-07-17 12:00:00,50.78,50.79,50.7,50.72,45800.0,39.7382,39.746,39.6756,39.6912,45800.0
2013-07-17 12:05:00,50.72,50.74,50.7,50.72,21700.0,39.6912,39.7069,39.6756,39.6912,21700.0
2013-07-17 12:10:00,50.73,50.8,50.73,50.78,36900.0,39.699,39.7538,39.699,39.7382,36900.0
2013-07-17 12:15:00,50.78,50.83,50.77,50.77,32200.0,39.7382,39.7773,39.7303,39.7303,32200.0
2013-07-17 12:20:00,50.77,50.79,50.75,50.75,28600.0,39.7303,39.746,39.7147,39.7147,28600.0
2013-07-17 12:25:00,50.75,50.78,50.73,50.77,25500.0,39.7147,39.7382,39.699,39.7303,25500.0
2013-07-17 12:30:00,50.78,50.81,50.77,50.78,27200.0,39.7382,39.7616,39.7303,39.7382,27200.0
2013-07-17 12:35:00,50.79,50.79,50.73,50.74,18900.0,39.746,39.746,39.699,39.7069,18900.0
2013-07-17 12:40:00,50.74,50.84,50.74,50.8,27300.0,39.7069,39.7851,39.7069,39.7538,27300.0
2013-07-17 12:45:00,50.81,50.81,50.77,50.78,22800.0,39.7616,39.7616,39.7303,39.7382,22800.0
2013-07-17 12:50:00,50.77,50.77,50.75,50.75,18200.0,39.7303,39.7303,39.7147,39.7147,18200.0
2013-07-17 12:55:00,50.74,50.77,50.73,50.73,25000.0,39.7069,39.7303,39.699,39.699,25000.0
2013-07-17 13:00:00,50.75,50.79,50.74,50.76,26300.0,39.7147,39.746,39.7069,39.7225,26300.0
2013-07-17 13:05:00,50.76,50.78,50.74,50.78,30000.0,39.7225,39.7382,39.7069,39.7382,30000.0
2013-07-17 13:10:00,50.79,50.79,50.75,50.75,23000.0,39.746,39.746,39.7147,39.7147,23000.0
2013-07-17 13:15:00,50.75,50.8,50.75,50.79,24600.0,39.7147,39.7538,39.7147,39.746,24600.0
2013-07-17 13:20:00,50.79,50.83,50.72,50.74,57100.0,39.746,39.7773,39.6912,39.7069,57100.0
2013-07-17 13:25:00,50.74,50.75,50.71,50.75,35500.0,39.7069,39.7147,39.6834,39.7147,35500.0
2013-07-17 13:30:00,50.75,50.75,50.71,50.74,22000.0,39.7147,39.7147,39.6834,39.7069,22000.0
2013-07-17 13:35:00,50.73,50.76,50.71,50.74,27000.0,39.699,39.7225,39.6834,39.7069,27000.0
2013-07-17 13:40:00,50.74,50.77,50.74,50.75,18500.0,39.7069,39.7303,39.7069,39.7147,18500.0
2013-07-17 13:45:00,50.75,50.78,50.73,50.77,22400.0,39.7147,39.7382,39.699,39.7303,22400.0
2013-07-17 13:50:00,50.77,50.79,50.76,50.76,17400.0,39.7303,39.746,39.7225,39.7225,17400.0
2013-07-17 13:55:00,50.76,50.77,50.74,50.75,50100.0,39.7225,39.7303,39.7069,39.7147,50100.0
2013-07-17 14:00:00,50.75,50.78,50.74,50.78,153400.0,39.7147,39.7382,39.7069,39.7382,153400.0
2013-07-17 14:05:00,50.79,50.79,50.74,50.74,25700.0,39.746,39.746,39.7069,39.7069,25700.0
2013-07-17 14:10:00,50.75,50.76,50.7,50.71,43700.0,39.7147,39.7225,39.6756,39.6834,43700.0
2013-07-17 14:15:00,50.71,50.75,50.71,50.74,27500.0,39.6834,39.7147,39.6834,39.7069,27500.0
2013-07-17 14:20:00,50.74,50.76,50.73,50.75,35100.0,39.7069,39.7225,39.699,39.7147,35100.0
2013-07-17 14:25:00,50.75,50.76,50.72,50.73,41900.0,39.7147,39.7225,39.6912,39.699,41900.0
2013-07-17 14:30:00,50.72,50.72,50.69,50.69,86900.0,39.6912,39.6912,39.6677,39.6677,86900.0
2013-07-17 14:35:00,50.7,50.71,50.69,50.7,42500.0,39.6756,39.6834,39.6677,39.6756,42500.0
2013-07-17 14:40:00,50.7,50.72,50.69,50.7,40400.0,39.6756,39.6912,39.6677,39.6756,40400.0
2013-07-17 14:45:00,50.7,50.7,50.63,50.7,43800.0,39.6756,39.6756,39.6208,39.6756,43800.0
2013-07-17 14:50:00,50.7,50.71,50.69,50.7,26000.0,39.6756,39.6834,39.6677,39.6756,26000.0
2013-07-17 14:55:00,50.7,50.71,50.69,50.7,19100.0,39.6756,39.6834,39.6677,39.6756,19100.0
2013-07-17 15:00:00,50.7,50.7,50.69,50.69,36800.0,39.6756,39.6756,39.6677,39.6677,36800.0
2013-07-17 15:05:00,50.7,50.7,50.68,50.69,33200.0,39.6756,39.6756,39.6599,39.6677,33200.0
2013-07-17 15:10:00,50.7,50.7,50.68,50.68,17100.0,39.6756,39.6756,39.6599,39.6599,17100.0
2013-07-17 15:15:00,50.68,50.68,50.64,50.65,37700.0,39.6599,39.6599,39.6286,39.6364,37700.0
2013-07-17 15:20:00,50.65,50.66,50.64,50.65,49100.0,39.6364,39.6443,39.6286,39.6364,49100.0
2013-07-17 15:25:00,50.65,50.67,50.64,50.64,41600.0,39.6364,39.6521,39.6286,39.6286,41600.0
2013-07-17 15:30:00,50.65,50.67,50.62,50.62,60300.0,39.6364,39.6521,39.6129,39.6129,60300.0
2013-07-17 15:35:00,50.62,50.7,50.61,50.68,77400.0,39.6129,39.6756,39.6051,39.6599,77400.0
2013-07-17 15:40:00,50.67,50.68,50.67,50.68,51200.0,39.6521,39.6599,39.6521,39.6599,51200.0
2013-07-17 15:45:00,50.68,50.75,50.67,50.75,72900.0,39.6599,39.7147,39.6521,39.7147,72900.0
2013-07-17 15:50:00,50.75,50.75,50.65,50.67,184700.0,39.7147,39.7147,39.6364,39.6521,184700.0
2013-07-17 15:55:00,50.68,50.69,50.63,50.64,349500.0,39.6599,39.6677,39.6208,39.6286,349500.0
2013-07-18 09:30:00,50.63,50.67,50.25,50.33,243300.0,39.6208,39.6521,39.3234,39.386,243300.0
2013-07-18 09:35:00,50.33,50.53,50.26,50.48,102200.0,39.386,39.5425,39.3312,39.5034,102200.0
2013-07-18 09:40:00,50.49,50.54,50.42,50.51,89000.0,39.5112,39.5503,39.4564,39.5269,89000.0
2013-07-18 09:45:00,50.52,50.52,50.34,50.43,84900.0,39.5347,39.5347,39.3938,39.4643,84900.0
2013-07-18 09:50:00,50.42,50.48,50.36,50.46,80300.0,39.4564,39.5034,39.4095,39.4877,80300.0
2013-07-18 09:55:00,50.44,50.49,50.35,50.37,65100.0,39.4721,39.5112,39.4017,39.4173,65100.0
2013-07-18 10:00:00,50.39,50.57,50.38,50.53,69500.0,39.433,39.5738,39.4251,39.5425,69500.0
2013-07-18 10:05:00,50.52,50.59,50.51,50.59,74000.0,39.5347,39.5895,39.5269,39.5895,74000.0
2013-07-18 10:10:00,50.59,50.62,50.57,50.6,96500.0,39.5895,39.6129,39.5738,39.5973,96500.0
2013-07-18 10:15:00,50.6,50.67,50.59,50.61,60900.0,39.5973,39.6521,39.5895,39.6051,60900.0
2013-07-18 10:20:00,50.61,50.67,50.6,50.67,42100.0,39.6051,39.6521,39.5973,39.6521,42100.0
2013-07-18 10:25:00,50.67,50.67,50.59,50.59,74600.0,39.6521,39.6521,39.5895,39.5895,74600.0
2013-07-18 10:30:00,50.59,50.6,50.52,50.52,39600.0,39.5895,39.5973,39.5347,39.5347,39600.0
2013-07-18 10:35:00,50.52,50.55,50.46,50.53,44900.0,39.5347,39.5582,39.4877,39.5425,44900.0
2013-07-18 10:40:00,50.53,50.53,50.45,50.47,40000.0,39.5425,39.5425,39.4799,39.4956,40000.0
2013-07-18 10:45:00,50.48,50.49,50.44,50.46,25000.0,39.5034,39.5112,39.4721,39.4877,25000.0
2013-07-18 10:50:00,50.46,50.52,50.44,50.45,26600.0,39.4877,39.5347,39.4721,39.4799,26600.0
2013-07-18 10:55:00,50.44,50.5,50.42,50.42,33900.0,39.4721,39.519,39.4564,39.4564,33900.0
2013-07-18 11:00:00,50.43,50.49,50.41,50.42,42700.0,39.4643,39.5112,39.4486,39.4564,42700.0
2013-07-18 11:05:00,50.43,50.48,50.41,50.46,56100.0,39.4643,39.5034,39.4486,39.4877,56100.0
2013-07-18 11:10:00,50.46,50.46,50.37,50.38,61000.0,39.4877,39.4877,39.4173,39.4251,61000.0
2013-07-18 11:15:00,50.4,50.4,50.3,50.31,86000.0,39.4408,39.4408,39.3625,39.3704,86000.0
2013-07-18 11:20:00,50.32,50.4,50.32,50.39,20400.0,39.3782,39.4408,39.3782,39.433,20400.0
2013-07-18 11:25:00,50.39,50.47,50.37,50.46,33700.0,39.433,39.4956,39.4173,39.4877,33700.0
2013-07-18 11:30:00,50.46,50.54,50.45,50.54,55700.0,39.4877,39.5503,39.4799,39.5503,55700.0
2013-07-18 11:35:00,50.55,50.6,50.54,50.58,41500.0,39.5582,39.5973,39.5503,39.5816,41500.0
2013-07-18 11:40:00,50.58,50.59,50.52,50.53,37800.0,39.5816,39.5895,39.5347,39.5425,37800.0
2013-07-18 11:45:00,50.53,50.56,50.53,50.55,16100.0,39.5425,39.566,39.5425,39.5582,16100.0
2013-07-18 11:50:00,50.54,50.55,50.51,50.53,20500.0,39.5503,39.5582,39.5269,39.5425,20500.0
2013-07-18 11:55:00,50.52,50.58,50.51,50.57,20800.0,39.5347,39.5816,39.5269,39.5738,20800.0
2013-07-18 12:00:00,50.57,50.59,50.5,50.52,44300.0,39.5738,39.5895,39.519,39.5347,44300.0
2013-07-18 12:05:00,50.52,50.57,50.44,50.44,41800.0,39.5347,39.5738,39.4721,39.4721,41800.0
2013-07-18 12:10:00,50.44,50.5,50.44,50.48,39400.0,39.4721,39.519,39.4721,39.5034,39400.0
2013-07-18 12:15:00,50.47,50.52,50.47,50.48,27100.0,39.4956,39.5347,39.4956,39.5034,27100.0
2013-07-18 12:20:00,50.48,50.49,50.44,50.46,35200.0,39.5034,39.5112,39.4721,39.4877,35200.0
2013-07-18 12:25:00,50.46,50.5,50.41,50.41,28800.0,39.4877,39.519,39.4486,39.4486,28800.0
2013-07-18 12:30:00,50.41,50.46,50.4,50.4,52300.0,39.4486,39.4877,39.4408,39.4408,52300.0
2013-07-18 12:35:00,50.4,50.41,50.35,50.38,49600.0,39.4408,39.4486,39.4017,39.4251,49600.0
2013-07-18 12:40:00,50.38,50.38,50.32,50.32,41200.0,39.4251,39.4251,39.3782,39.3782,41200.0
2013-07-18 12:45:00,50.32,50.41,50.31,50.37,46900.0,39.3782,39.4486,39.3704,39.4173,46900.0
2013-07-18 12:50:00,50.37,50.39,50.36,50.37,22800.0,39.4173,39.433,39.4095,39.4173,22800.0
2013-07-18 12:55:00,50.38,50.38,50.32,50.38,26300.0,39.4251,39.4251,39.3782,39.4251,26300.0
2013-07-18 13:00:00,50.38,50.38,50.29,50.37,43100.0,39.4251,39.4251,39.3547,39.4173,43100.0
2013-07-18 13:05:00,50.37,50.4,50.29,50.3,40400.0,39.4173,39.4408,39.3547,39.3625,40400.0
2013-07-18 13:10:00,50.3,50.3,50.26,50.29,65300.0,39.3625,39.3625,39.3312,39.3547,65300.0
2013-07-18 13:15:00,50.3,50.31,50.25,50.25,60800.0,39.3625,39.3704,39.3234,39.3234,60800.0
2013-07-18 13:20:00,50.25,50.26,50.21,50.21,65400.0,39.3234,39.3312,39.2921,39.2921,65400.0
2013-07-18 13:25:00,50.21,50.24,50.21,50.23,54700.0,39.2921,39.3156,39.2921,39.3078,54700.0
2013-07-18 13:30:00,50.23,50.26,50.17,50.2,57500.0,39.3078,39.3312,39.2608,39.2843,57500.0
2013-07-18 13:35:00,50.21,50.26,50.2,50.26,46100.0,39.2921,39.3312,39.2843,39.3312,46100.0
2013-07-18 13:40:00,50.25,50.26,50.21,50.22,61300.0,39.3234,39.3312,39.2921,39.2999,61300.0
2013-07-18 13:45:00,50.23,50.23,50.15,50.17,62400.0,39.3078,39.3078,39.2451,39.2608,62400.0
2013-07-18 13:50:00,50.16,50.17,50.12,50.14,60000.0,39.253,39.2608,39.2217,39.2373,60000.0
2013-07-18 13:55:00,50.13,50.21,50.12,50.2,36300.0,39.2295,39.2921,39.2217,39.2843,36300.0
2013-07-18 14:00:00,50.2,50.22,50.14,50.14,51800.0,39.2843,39.2999,39.2373,39.2373,51800.0
2013-07-18 14:05:00,50.14,50.14,50.1,50.1,49100.0,39.2373,39.2373,39.206,39.206,49100.0
2013-07-18 14:10:00,50.1,50.13,50.08,50.08,53800.0,39.206,39.2295,39.1904,39.1904,53800.0
2013-07-18 14:15:00,50.08,50.09,50.02,50.04,117300.0,39.1904,39.1982,39.1434,39.1591,117300.0
2013-07-18 14:20:00,50.04,50.07,50.02,50.04,97500.0,39.1591,39.1825,39.1434,39.1591,97500.0
2013-07-18 14:25:00,50.03,50.04,50.01,50.02,65400.0,39.1512,39.1591,39.1356,39.1434,65400.0
2013-07-18 14:30:00,50.03,50.05,50.0,50.05,99200.0,39.1512,39.1669,39.1278,39.1669,99200.0
2013-07-18 14:35:00,50.05,50.08,50.04,50.05,72500.0,39.1669,39.1904,39.1591,39.1669,72500.0
2013-07-18 14:40:00,50.05,50.05,49.98,50.0,124200.0,39.1669,39.1669,39.1121,39.1278,124200.0
2013-07-18 14:45:00,50.0,50.0,49.97,49.99,51400.0,39.1278,39.1278,39.1043,39.1199,51400.0
2013-07-18 14:50:00,49.99,49.99,49.9,49.9,146400.0,39.1199,39.1199,39.0495,39.0495,146400.0
2013-07-18 14:55:00,49.91,50.0,49.9,50.0,58300.0,39.0573,39.1278,39.0495,39.1278,58300.0
2013-07-18 15:00:00,50.0,50.0,49.94,49.94,64400.0,39.1278,39.1278,39.0808,39.0808,64400.0
2013-07-18 15:05:00,49.95,49.97,49.9,49.9,96200.0,39.0886,39.1043,39.0495,39.0495,96200.0
2013-07-18 15:10:00,49.91,49.92,49.86,49.86,78500.0,39.0573,39.0652,39.0182,39.0182,78500.0
2013-07-18 15:15:00,49.86,49.91,49.83,49.88,126700.0,39.0182,39.0573,38.9947,39.0339,126700.0
2013-07-18 15:20:00,49.88,49.91,49.84,49.9,107300.0,39.0339,39.0573,39.0026,39.0495,107300.0
2013-07-18 15:25:00,49.9,49.93,49.86,49.87,93200.0,39.0495,39.073,39.0182,39.026,93200.0
2013-07-18 15:30:00,49.88,49.94,49.87,49.93,118300.0,39.0339,39.0808,39.026,39.073,118300.0
2013-07-18 15:35:00,49.93,49.96,49.89,49.9,131800.0,39.073,39.0965,39.0417,39.0495,131800.0
2013-07-18 15:40:00,49.9,49.94,49.88,49.88,159300.0,39.0495,39.0808,39.0339,39.0339,159300.0
2013-07-18 15:45:00,49.88,49.97,49.87,49.96,173300.0,39.0339,39.1043,39.026,39.0965,173300.0
2013-07-18 15:50:00,49.96,49.96,49.87,49.89,243600.0,39.0965,39.0965,39.026,39.0417,243600.0
2013-07-18 15:55:00,49.87,49.92,49.84,49.91,393700.0,39.026,39.0652,39.0026,39.0573,393700.0
2013-07-19 09:30:00,49.93,49.96,49.61,49.66,705200.0,39.073,39.0965,38.8226,38.8617,705200.0
2013-07-19 09:35:00,49.68,49.8,49.58,49.69,81100.0,38.8773,38.9713,38.7991,38.8852,81100.0
2013-07-19 09:40:00,49.68,49.89,49.67,49.86,72800.0,38.8773,39.0417,38.8695,39.0182,72800.0
2013-07-19 09:45:00,49.85,49.91,49.62,49.62,86600.0,39.0104,39.0573,38.8304,38.8304,86600.0
2013-07-19 09:50:00,49.62,49.73,49.59,49.71,92400.0,38.8304,38.9165,38.8069,38.9008,92400.0
2013-07-19 09:55:00,49.7,49.72,49.6,49.6,81200.0,38.893,38.9086,38.8147,38.8147,81200.0
2013-07-19 10:00:00,49.6,49.65,49.55,49.6,174300.0,38.8147,38.8539,38.7756,38.8147,174300.0
2013-07-19 10:05:00,49.6,49.69,49.57,49.61,122700.0,38.8147,38.8852,38.7913,38.8226,122700.0
2013-07-19 10:10:00,49.61,49.63,49.57,49.59,218100.0,38.8226,38.8382,38.7913,38.8069,218100.0
2013-07-19 10:15:00,49.58,49.61,49.49,49.52,193500.0,38.7991,38.8226,38.7287,38.7521,193500.0
2013-07-19 10:20:00,49.53,49.54,49.46,49.5,115400.0,38.76,38.7678,38.7052,38.7365,115400.0
2013-07-19 10:25:00,49.5,49.63,49.5,49.62,115300.0,38.7365,38.8382,38.7365,38.8304,115300.0
2013-07-19 10:30:00,49.62,49.66,49.54,49.64,132100.0,38.8304,38.8617,38.7678,38.846,132100.0
2013-07-19 10:35:00,49.65,49.65,49.59,49.63,63900.0,38.8539,38.8539,38.8069,38.8382,63900.0
2013-07-19 10:40:00,49.63,49.76,49.62,49.69,46100.0,38.8382,38.94,38.8304,38.8852,46100.0
2013-07-19 10:45:00,49.69,49.77,49.66,49.73,48000.0,38.8852,38.9478,38.8617,38.9165,48000.0
2013-07-19 10:50:00,49.74,49.82,49.72,49.72,62900.0,38.9243,38.9869,38.9086,38.9086,62900.0
2013-07-19 10:55:00,49.73,49.8,49.72,49.79,64800.0,38.9165,38.9713,38.9086,38.9634,64800.0
2013-07-19 11:00:00,49.8,49.82,49.76,49.79,132700.0,38.9713,38.9869,38.94,38.9634,132700.0
2013-07-19 11:05:00,49.79,49.9,49.79,49.86,104100.0,38.9634,39.0495,38.9634,39.0182,104100.0
2013-07-19 11:10:00,49.86,49.86,49.81,49.81,48100.0,39.0182,39.0182,38.9791,38.9791,48100.0
2013-07-19 11:15:00,49.81,49.83,49.74,49.82,63700.0,38.9791,38.9947,38.9243,38.9869,63700.0
2013-07-19 11:20:00,49.83,49.92,49.83,49.88,75500.0,38.9947,39.0652,38.9947,39.0339,75500.0
2013-07-19 11:25:00,49.88,49.97,49.87,49.96,293500.0,39.0339,39.1043,39.026,39.0965,293500.0
2013-07-19 11:30:00,49.97,50.05,49.96,50.04,56800.0,39.1043,39.1669,39.0965,39.1591,56800.0
2013-07-19 11:35:00,50.04,50.1,50.03,50.07,61700.0,39.1591,39.206,39.1512,39.1825,61700.0
2013-07-19 11:40:00,50.08,50.1,50.05,50.08,60000.0,39.1904,39.206,39.1669,39.1904,60000.0
2013-07-19 11:45:00,50.08,50.11,50.05,50.11,57000.0,39.1904,39.2138,39.1669,39.2138,57000.0
2013-07-19 11:50:00,50.1,50.16,50.07,50.16,69600.0,39.206,39.253,39.1825,39.253,69600.0
2013-07-19 11:55:00,50.16,50.16,50.05,50.11,63000.0,39.253,39.253,39.1669,39.2138,63000.0
2013-07-19 12:00:00,50.12,50.15,50.08,50.09,26600.0,39.2217,39.2451,39.1904,39.1982,26600.0
2013-07-19 12:05:00,50.09,50.21,50.08,50.19,39300.0,39.1982,39.2921,39.1904,39.2765,39300.0
2013-07-19 12:10:00,50.19,50.19,50.11,50.13,64300.0,39.2765,39.2765,39.2138,39.2295,64300.0
2013-07-19 12:15:00,50.14,50.19,50.12,50.13,46600.0,39.2373,39.2765,39.2217,39.2295,46600.0
2013-07-19 12:20:00,50.13,50.19,50.12,50.17,101200.0,39.2295,39.2765,39.2217,39.2608,101200.0
2013-07-19 12:25:00,50.16,50.25,50.16,50.17,49500.0,39.253,39.3234,39.253,39.2608,49500.0
2013-07-19 12:30:00,50.18,50.18,50.11,50.11,36700.0,39.2686,39.2686,39.2138,39.2138,36700.0
2013-07-19 12:35:00,50.11,50.16,50.11,50.15,34600.0,39.2138,39.253,39.2138,39.2451,34600.0
2013-07-19 12:40:00,50.15,50.16,50.13,50.15,47200.0,39.2451,39.253,39.2295,39.2451,47200.0
2013-07-19 12:45:00,50.14,50.14,50.1,50.13,24100.0,39.2373,39.2373,39.206,39.2295,24100.0
2013-07-19 12:50:00,50.13,50.14,50.07,50.08,43800.0,39.2295,39.2373,39.1825,39.1904,43800.0
2013-07-19 12:55:00,50.08,50.1,50.01,50.03,93100.0,39.1904,39.206,39.1356,39.1512,93100.0
2013-07-19 13:00:00,50.03,50.17,50.02,50.15,45900.0,39.1512,39.2608,39.1434,39.2451,45900.0
2013-07-19 13:05:00,50.16,50.17,50.09,50.09,37500.0,39.253,39.2608,39.1982,39.1982,37500.0
2013-07-19 13:10:00,50.09,50.16,50.09,50.14,50400.0,39.1982,39.253,39.1982,39.2373,50400.0
2013-07-19 13:15:00,50.14,50.15,50.08,50.15,98900.0,39.2373,39.2451,39.1904,39.2451,98900.0
2013-07-19 13:20:00,50.15,50.17,50.13,50.16,43900.0,39.2451,39.2608,39.2295,39.253,43900.0
2013-07-19 13:25:00,50.16,50.16,50.12,50.16,18800.0,39.253,39.253,39.2217,39.253,18800.0
2013-07-19 13:30:00,50.17,50.22,50.15,50.22,25000.0,39.2608,39.2999,39.2451,39.2999,25000.0
2013-07-19 13:35:00,50.22,50.28,50.22,50.28,25000.0,39.2999,39.3469,39.2999,39.3469,25000.0
2013-07-19 13:40:00,50.28,50.28,50.24,50.25,37900.0,39.3469,39.3469,39.3156,39.3234,37900.0
2013-07-19 13:45:00,50.25,50.29,50.24,50.26,40900.0,39.3234,39.3547,39.3156,39.3312,40900.0
2013-07-19 13:50:00,50.27,50.31,50.26,50.29,35000.0,39.3391,39.3704,39.3312,39.3547,35000.0
2013-07-19 13:55:00,50.28,50.34,50.27,50.34,36300.0,39.3469,39.3938,39.3391,39.3938,36300.0
2013-07-19 14:00:00,50.34,50.36,50.32,50.34,51800.0,39.3938,39.4095,39.3782,39.3938,51800.0
2013-07-19 14:05:00,50.35,50.41,50.34,50.4,53300.0,39.4017,39.4486,39.3938,39.4408,53300.0
2013-07-19 14:10:00,50.41,50.47,50.41,50.41,39200.0,39.4486,39.4956,39.4486,39.4486,39200.0
2013-07-19 14:15:00,50.4,50.43,50.37,50.41,34000.0,39.4408,39.4643,39.4173,39.4486,34000.0
2013-07-19 14:20:00,50.41,50.42,50.38,50.39,32600.0,39.4486,39.4564,39.4251,39.433,32600.0
2013-07-19 14:25:00,50.38,50.41,50.34,50.41,34300.0,39.4251,39.4486,39.3938,39.4486,34300.0
2013-07-19 14:30:00,50.41,50.41,50.37,50.37,28500.0,39.4486,39.4486,39.4173,39.4173,28500.0
2013-07-19 14:35:00,50.37,50.39,50.34,50.34,53400.0,39.4173,39.433,39.3938,39.3938,53400.0
2013-07-19 14:40:00,50.35,50.39,50.3,50.38,45600.0,39.4017,39.433,39.3625,39.4251,45600.0
2013-07-19 14:45:00,50.38,50.4,50.32,50.39,47800.0,39.4251,39.4408,39.3782,39.433,47800.0
2013-07-19 14:50:00,50.4,50.42,50.32,50.41,66600.0,39.4408,39.4564,39.3782,39.4486,66600.0
2013-07-19 14:55:00,50.41,50.45,50.38,50.43,62900.0,39.4486,39.4799,39.4251,39.4643,62900.0
2013-07-19 15:00:00,50.44,50.47,50.42,50.42,51900.0,39.4721,39.4956,39.4564,39.4564,51900.0
2013-07-19 15:05:00,50.43,50.48,50.41,50.43,55000.0,39.4643,39.5034,39.4486,39.4643,55000.0
2013-07-19 15:10:00,50.42,50.45,50.37,50.37,35100.0,39.4564,39.4799,39.4173,39.4173,35100.0
2013-07-19 15:15:00,50.37,50.44,50.37,50.38,49900.0,39.4173,39.4721,39.4173,39.4251,49900.0
2013-07-19 15:20:00,50.39,50.44,50.37,50.44,56500.0,39.433,39.4721,39.4173,39.4721,56500.0
2013-07-19 15:25:00,50.44,50.48,50.41,50.48,69300.0,39.4721,39.5034,39.4486,39.5034,69300.0
2013-07-19 15:30:00,50.48,50.5,50.43,50.45,169500.0,39.5034,39.519,39.4643,39.4799,169500.0
2013-07-19 15:35:00,50.46,50.51,50.44,50.51,104600.0,39.4877,39.5269,39.4721,39.5269,104600.0
2013-07-19 15:40:00,50.51,50.59,50.5,50.59,164900.0,39.5269,39.5895,39.519,39.5895,164900.0
2013-07-19 15:45:00,50.59,50.61,50.46,50.49,238700.0,39.5895,39.6051,39.4877,39.5112,238700.0
2013-07-19 15:50:00,50.48,50.55,50.48,50.54,184100.0,39.5034,39.5582,39.5034,39.5503,184100.0
2013-07-19 15:55:00,50.54,50.61,50.54,50.6,411900.0,39.5503,39.6051,39.5503,39.5973,411900.0
2013-07-22 09:30:00,50.55,50.78,50.52,50.59,80200.0,39.5582,39.7382,39.5347,39.5895,80200.0
2013-07-22 09:35:00,50.59,50.6,50.51,50.55,41100.0,39.5895,39.5973,39.5269,39.5582,41100.0
2013-07-22 09:40:00,50.54,50.56,50.37,50.42,38400.0,39.5503,39.566,39.4173,39.4564,38400.0
2013-07-22 09:45:00,50.43,50.5,50.35,50.48,32500.0,39.4643,39.519,39.4017,39.5034,32500.0
2013-07-22 09:50:00,50.46,50.57,50.46,50.54,30300.0,39.4877,39.5738,39.4877,39.5503,30300.0
2013-07-22 09:55:00,50.54,50.59,50.43,50.55,31100.0,39.5503,39.5895,39.4643,39.5582,31100.0
2013-07-22 10:00:00,50.55,50.57,50.47,50.52,34500.0,39.5582,39.5738,39.4956,39.5347,34500.0
2013-07-22 10:05:00,50.53,50.61,50.52,50.61,38500.0,39.5425,39.6051,39.5347,39.6051,38500.0
2013-07-22 10:10:00,50.6,50.68,50.6,50.63,19400.0,39.5973,39.6599,39.5973,39.6208,19400.0
2013-07-22 10:15:00,50.63,50.68,50.54,50.55,37100.0,39.6208,39.6599,39.5503,39.5582,37100.0
2013-07-22 10:20:00,50.55,50.57,50.52,50.56,28800.0,39.5582,39.5738,39.5347,39.566,28800.0
2013-07-22 10:25:00,50.55,50.59,50.53,50.54,19300.0,39.5582,39.5895,39.5425,39.5503,19300.0
2013-07-22 10:30:00,50.54,50.57,50.51,50.51,28800.0,39.5503,39.5738,39.5269,39.5269,28800.0
2013-07-22 10:35:00,50.51,50.59,50.49,50.5,38700.0,39.5269,39.5895,39.5112,39.519,38700.0
2013-07-22 10:40:00,50.5,50.54,50.48,50.48,91900.0,39.519,39.5503,39.5034,39.5034,91900.0
2013-07-22 10:45:00,50.49,50.51,50.42,50.43,89200.0,39.5112,39.5269,39.4564,39.4643,89200.0
2013-07-22 10:50:00,50.42,50.43,50.35,50.35,55400.0,39.4564,39.4643,39.4017,39.4017,55400.0
2013-07-22 10:55:00,50.36,50.39,50.33,50.34,54200.0,39.4095,39.433,39.386,39.3938,54200.0
2013-07-22 11:00:00,50.35,50.36,50.34,50.36,33700.0,39.4017,39.4095,39.3938,39.4095,33700.0
2013-07-22 11:05:00,50.36,50.44,50.36,50.41,86600.0,39.4095,39.4721,39.4095,39.4486,86600.0
2013-07-22 11:10:00,50.42,50.44,50.36,50.38,54400.0,39.4564,39.4721,39.4095,39.4251,54400.0
2013-07-22 11:15:00,50.38,50.4,50.36,50.37,35600.0,39.4251,39.4408,39.4095,39.4173,35600.0
2013-07-22 11:20:00,50.36,50.44,50.36,50.43,52700.0,39.4095,39.4721,39.4095,39.4643,52700.0
2013-07-22 11:25:00,50.44,50.44,50.4,50.4,35700.0,39.4721,39.4721,39.4408,39.4408,35700.0
2013-07-22 11:30:00,50.39,50.41,50.36,50.41,41500.0,39.433,39.4486,39.4095,39.4486,41500.0
2013-07-22 11:35:00,50.41,50.45,50.39,50.41,41800.0,39.4486,39.4799,39.433,39.4486,41800.0
2013-07-22 11:40:00,50.41,50.46,50.41,50.43,19300.0,39.4486,39.4877,39.4486,39.4643,19300.0
2013-07-22 11:45:00,50.44,50.45,50.38,50.45,26500.0,39.4721,39.4799,39.4251,39.4799,26500.0
2013-07-22 11:50:00,50.46,50.48,50.4,50.42,24900.0,39.4877,39.5034,39.4408,39.4564,24900.0
2013-07-22 11:55:00,50.42,50.45,50.39,50.45,17900.0,39.4564,39.4799,39.433,39.4799,17900.0
2013-07-22 12:00:00,50.45,50.48,50.44,50.48,21400.0,39.4799,39.5034,39.4721,39.5034,21400.0
2013-07-22 12:05:00,50.49,50.54,50.48,50.52,21200.0,39.5112,39.5503,39.5034,39.5347,21200.0
2013-07-22 12:10:00,50.51,50.52,50.46,50.46,13500.0,39.5269,39.5347,39.4877,39.4877,13500.0
2013-07-22 12:15:00,50.46,50.47,50.41,50.43,23500.0,39.4877,39.4956,39.4486,39.4643,23500.0
2013-07-22 12:20:00,50.42,50.47,50.42,50.46,19400.0,39.4564,39.4956,39.4564,39.4877,19400.0
2013-07-22 12:25:00,50.47,50.55,50.47,50.53,24900.0,39.4956,39.5582,39.4956,39.5425,24900.0
2013-07-22 12:30:00,50.54,50.55,50.52,50.54,24100.0,39.5503,39.5582,39.5347,39.5503,24100.0
2013-07-22 12:35:00,50.53,50.58,50.53,50.56,16700.0,39.5425,39.5816,39.5425,39.566,16700.0
2013-07-22 12:40:00,50.57,50.61,50.57,50.61,22100.0,39.5738,39.6051,39.5738,39.6051,22100.0
2013-07-22 12:45:00,50.61,50.62,50.57,50.58,19000.0,39.6051,39.6129,39.5738,39.5816,19000.0
2013-07-22 12:50:00,50.57,50.65,50.56,50.64,48200.0,39.5738,39.6364,39.566,39.6286,48200.0
2013-07-22 12:55:00,50.65,50.7,50.64,50.69,20400.0,39.6364,39.6756,39.6286,39.6677,20400.0
2013-07-22 13:00:00,50.69,50.7,50.65,50.69,21800.0,39.6677,39.6756,39.6364,39.6677,21800.0
2013-07-22 13:05:00,50.69,50.72,50.67,50.68,16800.0,39.6677,39.6912,39.6521,39.6599,16800.0
2013-07-22 13:10:00,50.69,50.73,50.67,50.7,65300.0,39.6677,39.699,39.6521,39.6756,65300.0
2013-07-22 13:15:00,50.7,50.71,50.69,50.71,44900.0,39.6756,39.6834,39.6677,39.6834,44900.0
2013-07-22 13:20:00,50.7,50.71,50.68,50.7,22300.0,39.6756,39.6834,39.6599,39.6756,22300.0
2013-07-22 13:25:00,50.7,50.72,50.69,50.7,14500.0,39.6756,39.6912,39.6677,39.6756,14500.0
2013-07-22 13:30:00,50.7,50.72,50.68,50.72,20200.0,39.6756,39.6912,39.6599,39.6912,20200.0
2013-07-22 13:35:00,50.72,50.73,50.7,50.71,29000.0,39.6912,39.699,39.6756,39.6834,29000.0
2013-07-22 13:40:00,50.7,50.71,50.67,50.69,16700.0,39.6756,39.6834,39.6521,39.6677,16700.0
2013-07-22 13:45:00,50.68,50.69,50.65,50.67,19300.0,39.6599,39.6677,39.6364,39.6521,19300.0
2013-07-22 13:50:00,50.68,50.69,50.67,50.67,25500.0,39.6599,39.6677,39.6521,39.6521,25500.0
2013-07-22 13:55:00,50.67,50.73,50.67,50.71,30100.0,39.6521,39.699,39.6521,39.6834,30100.0
2013-07-22 14:00:00,50.7,50.72,50.65,50.65,18400.0,39.6756,39.6912,39.6364,39.6364,18400.0
2013-07-22 14:05:00,50.66,50.69,50.65,50.69,26800.0,39.6443,39.6677,39.6364,39.6677,26800.0
2013-07-22 14:10:00,50.69,50.71,50.67,50.68,24700.0,39.6677,39.6834,39.6521,39.6599,24700.0
2013-07-22 14:15:00,50.68,50.72,50.67,50.69,21400.0,39.6599,39.6912,39.6521,39.6677,21400.0
2013-07-22 14:20:00,50.7,50.73,50.69,50.72,29900.0,39.6756,39.699,39.6677,39.6912,29900.0
2013-07-22 14:25:00,50.73,50.73,50.67,50.69,31500.0,39.699,39.699,39.6521,39.6677,31500.0
2013-07-22 14:30:00,50.69,50.72,50.69,50.69,23400.0,39.6677,39.6912,39.6677,39.6677,23400.0
2013-07-22 14:35:00,50.7,50.73,50.7,50.72,28200.0,39.6756,39.699,39.6756,39.6912,28200.0
2013-07-22 14:40:00,50.71,50.75,50.71,50.72,24500.0,39.6834,39.7147,39.6834,39.6912,24500.0
2013-07-22 14:45:00,50.71,50.73,50.7,50.71,24300.0,39.6834,39.699,39.6756,39.6834,24300.0
2013-07-22 14:50:00,50.71,50.78,50.71,50.78,23000.0,39.6834,39.7382,39.6834,39.7382,23000.0
2013-07-22 14:55:00,50.77,50.83,50.77,50.82,21100.0,39.7303,39.7773,39.7303,39.7695,21100.0
2013-07-22 15:00:00,50.81,50.81,50.78,50.79,19100.0,39.7616,39.7616,39.7382,39.746,19100.0
2013-07-22 15:05:00,50.78,50.79,50.75,50.77,33400.0,39.7382,39.746,39.7147,39.7303,33400.0
2013-07-22 15:10:00,50.77,50.77,50.75,50.77,16800.0,39.7303,39.7303,39.7147,39.7303,16800.0
2013-07-22 15:15:00,50.77,50.77,50.73,50.73,22700.0,39.7303,39.7303,39.699,39.699,22700.0
2013-07-22 15:20:00,50.73,50.73,50.69,50.69,41100.0,39.699,39.699,39.6677,39.6677,41100.0
2013-07-22 15:25:00,50.69,50.69,50.63,50.65,70100.0,39.6677,39.6677,39.6208,39.6364,70100.0
2013-07-22 15:30:00,50.65,50.66,50.6,50.6,102500.0,39.6364,39.6443,39.5973,39.5973,102500.0
2013-07-22 15:35:00,50.6,50.61,50.55,50.56,88900.0,39.5973,39.6051,39.5582,39.566,88900.0
2013-07-22 15:40:00,50.56,50.61,50.56,50.6,56600.0,39.566,39.6051,39.566,39.5973,56600.0
2013-07-22 15:45:00,50.6,50.61,50.49,50.54,232200.0,39.5973,39.6051,39.5112,39.5503,232200.0
2013-07-22 15:50:00,50.53,50.6,50.53,50.57,101600.0,39.5425,39.5973,39.5425,39.5738,101600.0
2013-07-22 15:55:00,50.57,50.65,50.57,50.64,162700.0,39.5738,39.6364,39.5738,39.6286,162700.0
2013-07-23 09:30:00,50.77,50.82,50.63,50.67,62300.0,39.7303,39.7695,39.6208,39.6521,62300.0
2013-07-23 09:35:00,50.67,50.68,50.56,50.61,48000.0,39.6521,39.6599,39.566,39.6051,48000.0
2013-07-23 09:40:00,50.61,50.76,50.59,50.74,38000.0,39.6051,39.7225,39.5895,39.7069,38000.0
2013-07-23 09:45:00,50.73,50.76,50.65,50.68,20500.0,39.699,39.7225,39.6364,39.6599,20500.0
2013-07-23 09:50:00,50.68,50.73,50.65,50.68,26700.0,39.6599,39.699,39.6364,39.6599,26700.0
2013-07-23 09:55:00,50.67,50.69,50.63,50.65,33100.0,39.6521,39.6677,39.6208,39.6364,33100.0
2013-07-23 10:00:00,50.65,50.67,50.61,50.64,44200.0,39.6364,39.6521,39.6051,39.6286,44200.0
2013-07-23 10:05:00,50.63,50.69,50.61,50.67,42400.0,39.6208,39.6677,39.6051,39.6521,42400.0
2013-07-23 10:10:00,50.67,50.73,50.65,50.73,89000.0,39.6521,39.699,39.6364,39.699,89000.0
2013-07-23 10:15:00,50.73,50.75,50.72,50.73,36900.0,39.699,39.7147,39.6912,39.699,36900.0
2013-07-23 10:20:00,50.73,50.8,50.72,50.8,23000.0,39.699,39.7538,39.6912,39.7538,23000.0
2013-07-23 10:25:00,50.79,50.8,50.73,50.78,36000.0,39.746,39.7538,39.699,39.7382,36000.0
2013-07-23 10:30:00,50.78,50.8,50.73,50.79,59600.0,39.7382,39.7538,39.699,39.746,59600.0
2013-07-23 10:35:00,50.78,50.78,50.73,50.74,38300.0,39.7382,39.7382,39.699,39.7069,38300.0
2013-07-23 10:40:00,50.74,50.76,50.72,50.75,61500.0,39.7069,39.7225,39.6912,39.7147,61500.0
2013-07-23 10:45:00,50.75,50.79,50.74,50.75,109100.0,39.7147,39.746,39.7069,39.7147,109100.0
2013-07-23 10:50:00,50.77,50.83,50.74,50.81,83300.0,39.7303,39.7773,39.7069,39.7616,83300.0
2013-07-23 10:55:00,50.82,50.82,50.74,50.77,38000.0,39.7695,39.7695,39.7069,39.7303,38000.0
2013-07-23 11:00:00,50.76,50.8,50.74,50.8,40900.0,39.7225,39.7538,39.7069,39.7538,40900.0
2013-07-23 11:05:00,50.79,50.82,50.75,50.78,63700.0,39.746,39.7695,39.7147,39.7382,63700.0
2013-07-23 11:10:00,50.78,50.83,50.76,50.8,30200.0,39.7382,39.7773,39.7225,39.7538,30200.0
2013-07-23 11:15:00,50.8,50.86,50.79,50.86,46600.0,39.7538,39.8008,39.746,39.8008,46600.0
2013-07-23 11:20:00,50.86,50.87,50.84,50.85,35700.0,39.8008,39.8086,39.7851,39.7929,35700.0
2013-07-23 11:25:00,50.86,50.89,50.83,50.87,35400.0,39.8008,39.8242,39.7773,39.8086,35400.0
2013-07-23 11:30:00,50.86,50.88,50.81,50.82,43700.0,39.8008,39.8164,39.7616,39.7695,43700.0
2013-07-23 11:35:00,50.81,50.84,50.8,50.83,39800.0,39.7616,39.7851,39.7538,39.7773,39800.0
2013-07-23 11:40:00,50.83,50.84,50.8,50.82,27500.0,39.7773,39.7851,39.7538,39.7695,27500.0
2013-07-23 11:45:00,50.83,50.85,50.81,50.84,45100.0,39.7773,39.7929,39.7616,39.7851,45100.0
2013-07-23 11:50:00,50.84,50.84,50.8,50.83,26300.0,39.7851,39.7851,39.7538,39.7773,26300.0
2013-07-23 11:55:00,50.83,50.84,50.81,50.81,18300.0,39.7773,39.7851,39.7616,39.7616,18300.0
2013-07-23 12:00:00,50.81,50.82,50.76,50.77,39700.0,39.7616,39.7695,39.7225,39.7303,39700.0
2013-07-23 12:05:00,50.77,50.84,50.77,50.84,81100.0,39.7303,39.7851,39.7303,39.7851,81100.0
2013-07-23 12:10:00,50.84,50.85,50.82,50.84,35300.0,39.7851,39.7929,39.7695,39.7851,35300.0
2013-07-23 12:15:00,50.84,50.85,50.82,50.83,24800.0,39.7851,39.7929,39.7695,39.7773,24800.0
2013-07-23 12:20:00,50.83,50.84,50.82,50.84,16000.0,39.7773,39.7851,39.7695,39.7851,16000.0
2013-07-23 12:25:00,50.84,50.85,50.83,50.85,18600.0,39.7851,39.7929,39.7773,39.7929,18600.0
2013-07-23 12:30:00,50.84,50.85,50.82,50.85,14100.0,39.7851,39.7929,39.7695,39.7929,14100.0
2013-07-23 12:35:00,50.85,50.88,50.85,50.88,19900.0,39.7929,39.8164,39.7929,39.8164,19900.0
2013-07-23 12:40:00,50.87,50.95,50.87,50.94,39800.0,39.8086,39.8712,39.8086,39.8634,39800.0
2013-07-23 12:45:00,50.94,50.95,50.91,50.94,25600.0,39.8634,39.8712,39.8399,39.8634,25600.0
2013-07-23 12:50:00,50.93,50.96,50.91,50.92,16400.0,39.8555,39.879,39.8399,39.8477,16400.0
2013-07-23 12:55:00,50.92,50.92,50.9,50.9,12400.0,39.8477,39.8477,39.8321,39.8321,12400.0
2013-07-23 13:00:00,50.91,50.92,50.9,50.91,31500.0,39.8399,39.8477,39.8321,39.8399,31500.0
2013-07-23 13:05:00,50.91,50.94,50.91,50.91,31400.0,39.8399,39.8634,39.8399,39.8399,31400.0
2013-07-23 13:10:00,50.91,50.93,50.88,50.9,26500.0,39.8399,39.8555,39.8164,39.8321,26500.0
2013-07-23 13:15:00,50.9,50.95,50.9,50.93,14000.0,39.8321,39.8712,39.8321,39.8555,14000.0
2013-07-23 13:20:00,50.94,50.95,50.92,50.92,18400.0,39.8634,39.8712,39.8477,39.8477,18400.0
2013-07-23 13:25:00,50.93,50.96,50.91,50.96,17500.0,39.8555,39.879,39.8399,39.879,17500.0
2013-07-23 13:30:00,50.96,50.96,50.93,50.95,51400.0,39.879,39.879,39.8555,39.8712,51400.0
2013-07-23 13:35:00,50.94,50.98,50.93,50.98,33600.0,39.8634,39.8947,39.8555,39.8947,33600.0
2013-07-23 13:40:00,50.97,51.01,50.96,51.01,35100.0,39.8868,39.9181,39.879,39.9181,35100.0
2013-07-23 13:45:00,51.01,51.03,51.0,51.0,24800.0,39.9181,39.9338,39.9103,39.9103,24800.0
2013-07-23 13:50:00,51.01,51.03,51.01,51.02,30400.0,39.9181,39.9338,39.9181,39.926,30400.0
2013-07-23 13:55:00,51.02,51.03,50.98,51.01,62400.0,39.926,39.9338,39.8947,39.9181,62400.0
2013-07-23 14:00:00,51.0,51.02,50.95,50.95,38000.0,39.9103,39.926,39.8712,39.8712,38000.0
2013-07-23 14:05:00,50.95,50.97,50.92,50.96,26500.0,39.8712,39.8868,39.8477,39.879,26500.0
2013-07-23 14:10:00,50.96,50.97,50.92,50.92,15000.0,39.879,39.8868,39.8477,39.8477,15000.0
2013-07-23 14:15:00,50.92,50.94,50.9,50.91,22300.0,39.8477,39.8634,39.8321,39.8399,22300.0
2013-07-23 14:20:00,50.92,50.97,50.92,50.93,63000.0,39.8477,39.8868,39.8477,39.8555,63000.0
2013-07-23 14:25:00,50.94,50.97,50.93,50.97,31400.0,39.8634,39.8868,39.8555,39.8868,31400.0
2013-07-23 14:30:00,50.97,50.97,50.94,50.96,22300.0,39.8868,39.8868,39.8634,39.879,22300.0
2013-07-23 14:35:00,50.97,51.01,50.94,51.01,27400.0,39.8868,39.9181,39.8634,39.9181,27400.0
2013-07-23 14:40:00,51.0,51.05,50.98,51.05,31000.0,39.9103,39.9494,39.8947,39.9494,31000.0
2013-07-23 14:45:00,51.05,51.06,51.02,51.05,68500.0,39.9494,39.9573,39.926,39.9494,68500.0
2013-07-23 14:50:00,51.04,51.06,51.03,51.03,25500.0,39.9416,39.9573,39.9338,39.9338,25500.0
2013-07-23 14:55:00,51.05,51.06,51.02,51.05,25700.0,39.9494,39.9573,39.926,39.9494,25700.0
2013-07-23 15:00:00,51.05,51.06,51.03,51.04,15700.0,39.9494,39.9573,39.9338,39.9416,15700.0
2013-07-23 15:05:00,51.03,51.04,50.98,51.0,51500.0,39.9338,39.9416,39.8947,39.9103,51500.0
2013-07-23 15:10:00,51.0,51.01,50.98,51.01,43000.0,39.9103,39.9181,39.8947,39.9181,43000.0
2013-07-23 15:15:00,51.02,51.02,50.98,50.99,26000.0,39.926,39.926,39.8947,39.9025,26000.0
2013-07-23 15:20:00,50.99,50.99,50.95,50.96,47200.0,39.9025,39.9025,39.8712,39.879,47200.0
2013-07-23 15:25:00,50.96,50.97,50.94,50.96,51300.0,39.879,39.8868,39.8634,39.879,51300.0
2013-07-23 15:30:00,50.96,51.02,50.94,51.0,102800.0,39.879,39.926,39.8634,39.9103,102800.0
2013-07-23 15:35:00,51.0,51.0,50.97,50.99,52500.0,39.9103,39.9103,39.8868,39.9025,52500.0
2013-07-23 15:40:00,50.98,51.01,50.96,51.01,64700.0,39.8947,39.9181,39.879,39.9181,64700.0
2013-07-23 15:45:00,51.0,51.01,50.95,50.95,86100.0,39.9103,39.9181,39.8712,39.8712,86100.0
2013-07-23 15:50:00,50.95,50.96,50.9,50.92,384000.0,39.8712,39.879,39.8321,39.8477,384000.0
2013-07-23 15:55:00,50.91,51.0,50.91,50.99,255000.0,39.8399,39.9103,39.8399,39.9025,255000.0
2013-07-24 09:30:00,52.02,52.39,51.82,52.05,442600.0,40.7085,40.9981,40.552,40.732,442600.0
2013-07-24 09:35:00,52.02,52.18,51.92,52.02,363100.0,40.7085,40.8337,40.6303,40.7085,363100.0
2013-07-24 09:40:00,52.01,52.05,51.75,51.89,319300.0,40.7007,40.732,40.4972,40.6068,319300.0
2013-07-24 09:45:00,51.89,52.34,51.86,52.31,322900.0,40.6068,40.9589,40.5833,40.9355,322900.0
2013-07-24 09:50:00,52.3,52.58,52.17,52.43,319200.0,40.9276,41.1468,40.8259,41.0294,319200.0
2013-07-24 09:55:00,52.46,52.68,52.43,52.61,194200.0,41.0529,41.225,41.0294,41.1702,194200.0
2013-07-24 10:00:00,52.61,52.61,52.28,52.42,176700.0,41.1702,41.1702,40.912,41.0215,176700.0
2013-07-24 10:05:00,52.43,52.46,52.37,52.39,118400.0,41.0294,41.0529,40.9824,40.9981,118400.0
2013-07-24 10:10:00,52.4,52.4,52.2,52.33,118200.0,41.0059,41.0059,40.8494,40.9511,118200.0
2013-07-24 10:15:00,52.31,52.45,52.24,52.4,247700.0,40.9355,41.045,40.8807,41.0059,247700.0
2013-07-24 10:20:00,52.39,52.46,52.34,52.43,155900.0,40.9981,41.0529,40.9589,41.0294,155900.0
2013-07-24 10:25:00,52.43,52.45,52.35,52.39,96800.0,41.0294,41.045,40.9668,40.9981,96800.0
2013-07-24 10:30:00,52.39,52.39,52.3,52.3,100300.0,40.9981,40.9981,40.9276,40.9276,100300.0
2013-07-24 10:35:00,52.3,52.34,52.29,52.31,94500.0,40.9276,40.9589,40.9198,40.9355,94500.0
2013-07-24 10:40:00,52.31,52.38,52.3,52.32,92000.0,40.9355,40.9902,40.9276,40.9433,92000.0
2013-07-24 10:45:00,52.33,52.34,52.3,52.31,76700.0,40.9511,40.9589,40.9276,40.9355,76700.0
2013-07-24 10:50:00,52.31,52.4,52.3,52.32,88600.0,40.9355,41.0059,40.9276,40.9433,88600.0
2013-07-24 10:55:00,52.33,52.36,52.27,52.3,90600.0,40.9511,40.9746,40.9042,40.9276,90600.0
2013-07-24 11:00:00,52.3,52.39,52.3,52.32,91400.0,40.9276,40.9981,40.9276,40.9433,91400.0
2013-07-24 11:05:00,52.32,52.38,52.25,52.26,261800.0,40.9433,40.9902,40.8885,40.8963,261800.0
2013-07-24 11:10:00,52.27,52.32,52.18,52.19,107200.0,40.9042,40.9433,40.8337,40.8416,107200.0
2013-07-24 11:15:00,52.2,52.21,52.06,52.12,83700.0,40.8494,40.8572,40.7398,40.7868,83700.0
2013-07-24 11:20:00,52.13,52.21,52.13,52.19,38800.0,40.7946,40.8572,40.7946,40.8416,38800.0
2013-07-24 11:25:00,52.2,52.28,52.17,52.23,102700.0,40.8494,40.912,40.8259,40.8729,102700.0
2013-07-24 11:30:00,52.23,52.33,52.21,52.25,94500.0,40.8729,40.9511,40.8572,40.8885,94500.0
2013-07-24 11:35:00,52.26,52.29,52.21,52.23,66300.0,40.8963,40.9198,40.8572,40.8729,66300.0
2013-07-24 11:40:00,52.22,52.26,52.17,52.24,56000.0,40.865,40.8963,40.8259,40.8807,56000.0
2013-07-24 11:45:00,52.23,52.27,52.18,52.25,68400.0,40.8729,40.9042,40.8337,40.8885,68400.0
2013-07-24 11:50:00,52.25,52.39,52.25,52.36,71400.0,40.8885,40.9981,40.8885,40.9746,71400.0
2013-07-24 11:55:00,52.36,52.4,52.32,52.34,72000.0,40.9746,41.0059,40.9433,40.9589,72000.0
2013-07-24 12:00:00,52.34,52.34,52.27,52.32,92700.0,40.9589,40.9589,40.9042,40.9433,92700.0
2013-07-24 12:05:00,52.32,52.43,52.32,52.42,64700.0,40.9433,41.0294,40.9433,41.0215,64700.0
2013-07-24 12:10:00,52.42,52.42,52.33,52.35,38200.0,41.0215,41.0215,40.9511,40.9668,38200.0
2013-07-24 12:15:00,52.34,52.36,52.27,52.36,78700.0,40.9589,40.9746,40.9042,40.9746,78700.0
2013-07-24 12:20:00,52.36,52.36,52.32,52.35,24000.0,40.9746,40.9746,40.9433,40.9668,24000.0
2013-07-24 12:25:00,52.35,52.35,52.32,52.35,21600.0,40.9668,40.9668,40.9433,40.9668,21600.0
2013-07-24 12:30:00,52.35,52.35,52.33,52.33,27500.0,40.9668,40.9668,40.9511,40.9511,27500.0
2013-07-24 12:35:00,52.33,52.34,52.28,52.33,55800.0,40.9511,40.9589,40.912,40.9511,55800.0
2013-07-24 12:40:00,52.33,52.34,52.28,52.33,43200.0,40.9511,40.9589,40.912,40.9511,43200.0
2013-07-24 12:45:00,52.33,52.35,52.28,52.32,92100.0,40.9511,40.9668,40.912,40.9433,92100.0
2013-07-24 12:50:00,52.32,52.33,52.29,52.32,40400.0,40.9433,40.9511,40.9198,40.9433,40400.0
2013-07-24 12:55:00,52.32,52.32,52.28,52.32,40600.0,40.9433,40.9433,40.912,40.9433,40600.0
2013-07-24 13:00:00,52.32,52.41,52.32,52.4,76600.0,40.9433,41.0137,40.9433,41.0059,76600.0
2013-07-24 13:05:00,52.4,52.4,52.31,52.38,58200.0,41.0059,41.0059,40.9355,40.9902,58200.0
2013-07-24 13:10:00,52.38,52.41,52.35,52.4,47500.0,40.9902,41.0137,40.9668,41.0059,47500.0
2013-07-24 13:15:00,52.4,52.41,52.36,52.4,60400.0,41.0059,41.0137,40.9746,41.0059,60400.0
2013-07-24 13:20:00,52.4,52.41,52.35,52.35,46900.0,41.0059,41.0137,40.9668,40.9668,46900.0
2013-07-24 13:25:00,52.35,52.35,52.3,52.33,64500.0,40.9668,40.9668,40.9276,40.9511,64500.0
2013-07-24 13:30:00,52.33,52.34,52.32,52.32,39200.0,40.9511,40.9589,40.9433,40.9433,39200.0
2013-07-24 13:35:00,52.33,52.35,52.25,52.31,132200.0,40.9511,40.9668,40.8885,40.9355,132200.0
2013-07-24 13:40:00,52.32,52.33,52.27,52.28,33000.0,40.9433,40.9511,40.9042,40.912,33000.0
2013-07-24 13:45:00,52.27,52.36,52.27,52.31,39000.0,40.9042,40.9746,40.9042,40.9355,39000.0
2013-07-24 13:50:00,52.31,52.37,52.31,52.35,25400.0,40.9355,40.9824,40.9355,40.9668,25400.0
2013-07-24 13:55:00,52.34,52.4,52.33,52.39,37600.0,40.9589,41.0059,40.9511,40.9981,37600.0
2013-07-24 14:00:00,52.39,52.41,52.37,52.41,64500.0,40.9981,41.0137,40.9824,41.0137,64500.0
2013-07-24 14:05:00,52.41,52.46,52.4,52.45,53500.0,41.0137,41.0529,41.0059,41.045,53500.0
2013-07-24 14:10:00,52.45,52.47,52.44,52.46,59900.0,41.045,41.0607,41.0372,41.0529,59900.0
2013-07-24 14:15:00,52.47,52.5,52.44,52.45,51600.0,41.0607,41.0842,41.0372,41.045,51600.0
2013-07-24 14:20:00,52.45,52.5,52.44,52.45,57100.0,41.045,41.0842,41.0372,41.045,57100.0
2013-07-24 14:25:00,52.45,52.46,52.43,52.44,56000.0,41.045,41.0529,41.0294,41.0372,56000.0
2013-07-24 14:30:00,52.44,52.46,52.43,52.44,58400.0,41.0372,41.0529,41.0294,41.0372,58400.0
2013-07-24 14:35:00,52.44,52.49,52.43,52.48,73400.0,41.0372,41.0763,41.0294,41.0685,73400.0
2013-07-24 14:40:00,52.48,52.48,52.36,52.4,111100.0,41.0685,41.0685,40.9746,41.0059,111100.0
2013-07-24 14:45:00,52.39,52.45,52.39,52.44,60500.0,40.9981,41.045,40.9981,41.0372,60500.0
2013-07-24 14:50:00,52.44,52.5,52.44,52.48,61800.0,41.0372,41.0842,41.0372,41.0685,61800.0
2013-07-24 14:55:00,52.48,52.48,52.44,52.47,82500.0,41.0685,41.0685,41.0372,41.0607,82500.0
2013-07-24 15:00:00,52.46,52.47,52.4,52.41,55200.0,41.0529,41.0607,41.0059,41.0137,55200.0
2013-07-24 15:05:00,52.42,52.45,52.38,52.44,77700.0,41.0215,41.045,40.9902,41.0372,77700.0
2013-07-24 15:10:00,52.45,52.46,52.4,52.45,91300.0,41.045,41.0529,41.0059,41.045,91300.0
2013-07-24 15:15:00,52.45,52.47,52.43,52.46,81600.0,41.045,41.0607,41.0294,41.0529,81600.0
2013-07-24 15:20:00,52.46,52.53,52.46,52.53,87600.0,41.0529,41.1076,41.0529,41.1076,87600.0
2013-07-24 15:25:00,52.53,52.55,52.53,52.54,70600.0,41.1076,41.1233,41.1076,41.1155,70600.0
2013-07-24 15:30:00,52.53,52.53,52.45,52.46,141100.0,41.1076,41.1076,41.045,41.0529,141100.0
2013-07-24 15:35:00,52.47,52.5,52.45,52.47,204000.0,41.0607,41.0842,41.045,41.0607,204000.0
2013-07-24 15:40:00,52.46,52.5,52.45,52.46,145800.0,41.0529,41.0842,41.045,41.0529,145800.0
2013-07-24 15:45:00,52.46,52.5,52.45,52.49,183600.0,41.0529,41.0842,41.045,41.0763,183600.0
2013-07-24 15:50:00,52.49,52.5,52.46,52.48,190700.0,41.0763,41.0842,41.0529,41.0685,190700.0
2013-07-24 15:55:00,52.48,52.59,52.47,52.54,394800.0,41.0685,41.1546,41.0607,41.1155,394800.0
2013-07-25 09:30:00,52.41,52.41,51.91,51.91,104900.0,41.0137,41.0137,40.6224,40.6224,104900.0
2013-07-25 09:35:00,51.88,52.1,51.88,52.1,29800.0,40.599,40.7711,40.599,40.7711,29800.0
2013-07-25 09:40:00,52.11,52.11,51.94,51.99,42300.0,40.779,40.779,40.6459,40.6851,42300.0
2013-07-25 09:45:00,51.97,52.18,51.97,52.13,49200.0,40.6694,40.8337,40.6694,40.7946,49200.0
2013-07-25 09:50:00,52.14,52.27,52.12,52.24,43000.0,40.8024,40.9042,40.7868,40.8807,43000.0
2013-07-25 09:55:00,52.24,52.33,52.22,52.33,37600.0,40.8807,40.9511,40.865,40.9511,37600.0
2013-07-25 10:00:00,52.32,52.39,52.3,52.38,62700.0,40.9433,40.9981,40.9276,40.9902,62700.0
2013-07-25 10:05:00,52.38,52.54,52.37,52.51,87200.0,40.9902,41.1155,40.9824,41.092,87200.0
2013-07-25 10:10:00,52.51,52.54,52.5,52.51,46100.0,41.092,41.1155,41.0842,41.092,46100.0
2013-07-25 10:15:00,52.51,52.55,52.49,52.51,78400.0,41.092,41.1233,41.0763,41.092,78400.0
2013-07-25 10:20:00,52.5,52.53,52.49,52.53,43600.0,41.0842,41.1076,41.0763,41.1076,43600.0
2013-07-25 10:25:00,52.54,52.54,52.49,52.5,42900.0,41.1155,41.1155,41.0763,41.0842,42900.0
2013-07-25 10:30:00,52.51,52.53,52.5,52.53,46000.0,41.092,41.1076,41.0842,41.1076,46000.0
2013-07-25 10:35:00,52.52,52.54,52.49,52.53,57400.0,41.0998,41.1155,41.0763,41.1076,57400.0
2013-07-25 10:40:00,52.52,52.53,52.49,52.53,34400.0,41.0998,41.1076,41.0763,41.1076,34400.0
2013-07-25 10:45:00,52.53,52.53,52.49,52.5,47200.0,41.1076,41.1076,41.0763,41.0842,47200.0
2013-07-25 10:50:00,52.5,52.54,52.49,52.51,31000.0,41.0842,41.1155,41.0763,41.092,31000.0
2013-07-25 10:55:00,52.5,52.63,52.48,52.6,105500.0,41.0842,41.1859,41.0685,41.1624,105500.0
2013-07-25 11:00:00,52.59,52.59,52.49,52.5,50500.0,41.1546,41.1546,41.0763,41.0842,50500.0
2013-07-25 11:05:00,52.5,52.53,52.49,52.52,63200.0,41.0842,41.1076,41.0763,41.0998,63200.0
2013-07-25 11:10:00,52.52,52.52,52.49,52.5,38100.0,41.0998,41.0998,41.0763,41.0842,38100.0
2013-07-25 11:15:00,52.5,52.54,52.5,52.52,37300.0,41.0842,41.1155,41.0842,41.0998,37300.0
2013-07-25 11:20:00,52.51,52.54,52.49,52.5,57000.0,41.092,41.1155,41.0763,41.0842,57000.0
2013-07-25 11:25:00,52.5,52.52,52.49,52.5,55400.0,41.0842,41.0998,41.0763,41.0842,55400.0
2013-07-25 11:30:00,52.51,52.58,52.5,52.51,58300.0,41.092,41.1468,41.0842,41.092,58300.0
2013-07-25 11:35:00,52.51,52.54,52.5,52.5,71000.0,41.092,41.1155,41.0842,41.0842,71000.0
2013-07-25 11:40:00,52.5,52.54,52.5,52.52,39500.0,41.0842,41.1155,41.0842,41.0998,39500.0
2013-07-25 11:45:00,52.51,52.57,52.51,52.53,39000.0,41.092,41.1389,41.092,41.1076,39000.0
2013-07-25 11:50:00,52.53,52.54,52.5,52.5,37000.0,41.1076,41.1155,41.0842,41.0842,37000.0
2013-07-25 11:55:00,52.5,52.51,52.42,52.46,81800.0,41.0842,41.092,41.0215,41.0529,81800.0
2013-07-25 12:00:00,52.46,52.46,52.39,52.4,41700.0,41.0529,41.0529,40.9981,41.0059,41700.0
2013-07-25 12:05:00,52.4,52.43,52.35,52.42,73800.0,41.0059,41.0294,40.9668,41.0215,73800.0
2013-07-25 12:10:00,52.43,52.45,52.42,52.43,21300.0,41.0294,41.045,41.0215,41.0294,21300.0
2013-07-25 12:15:00,52.42,52.51,52.42,52.51,20300.0,41.0215,41.092,41.0215,41.092,20300.0
2013-07-25 12:20:00,52.51,52.58,52.51,52.54,54000.0,41.092,41.1468,41.092,41.1155,54000.0
2013-07-25 12:25:00,52.53,52.55,52.5,52.54,23800.0,41.1076,41.1233,41.0842,41.1155,23800.0
2013-07-25 12:30:00,52.55,52.56,52.51,52.52,30600.0,41.1233,41.1311,41.092,41.0998,30600.0
2013-07-25 12:35:00,52.52,52.56,52.51,52.55,34000.0,41.0998,41.1311,41.092,41.1233,34000.0
2013-07-25 12:40:00,52.55,52.55,52.5,52.53,22900.0,41.1233,41.1233,41.0842,41.1076,22900.0
2013-07-25 12:45:00,52.53,52.56,52.52,52.53,22700.0,41.1076,41.1311,41.0998,41.1076,22700.0
2013-07-25 12:50:00,52.53,52.55,52.53,52.55,18900.0,41.1076,41.1233,41.1076,41.1233,18900.0
2013-07-25 12:55:00,52.55,52.6,52.54,52.56,28500.0,41.1233,41.1624,41.1155,41.1311,28500.0
2013-07-25 13:00:00,52.56,52.56,52.49,52.52,44400.0,41.1311,41.1311,41.0763,41.0998,44400.0
2013-07-25 13:05:00,52.51,52.52,52.47,52.48,32300.0,41.092,41.0998,41.0607,41.0685,32300.0
2013-07-25 13:10:00,52.47,52.49,52.45,52.46,14100.0,41.0607,41.0763,41.045,41.0529,14100.0
2013-07-25 13:15:00,52.46,52.48,52.45,52.46,24500.0,41.0529,41.0685,41.045,41.0529,24500.0
2013-07-25 13:20:00,52.47,52.48,52.46,52.47,29400.0,41.0607,41.0685,41.0529,41.0607,29400.0
2013-07-25 13:25:00,52.47,52.49,52.44,52.48,38200.0,41.0607,41.0763,41.0372,41.0685,38200.0
2013-07-25 13:30:00,52.47,52.48,52.44,52.44,32800.0,41.0607,41.0685,41.0372,41.0372,32800.0
2013-07-25 13:35:00,52.44,52.45,52.37,52.38,20800.0,41.0372,41.045,40.9824,40.9902,20800.0
2013-07-25 13:40:00,52.37,52.39,52.35,52.36,16100.0,40.9824,40.9981,40.9668,40.9746,16100.0
2013-07-25 13:45:00,52.37,52.4,52.36,52.4,16500.0,40.9824,41.0059,40.9746,41.0059,16500.0
2013-07-25 13:50:00,52.4,52.41,52.33,52.35,24900.0,41.0059,41.0137,40.9511,40.9668,24900.0
2013-07-25 13:55:00,52.35,52.36,52.31,52.32,29600.0,40.9668,40.9746,40.9355,40.9433,29600.0
2013-07-25 14:00:00,52.32,52.37,52.3,52.37,37800.0,40.9433,40.9824,40.9276,40.9824,37800.0
2013-07-25 14:05:00,52.37,52.4,52.35,52.37,30100.0,40.9824,41.0059,40.9668,40.9824,30100.0
2013-07-25 14:10:00,52.37,52.4,52.35,52.38,14200.0,40.9824,41.0059,40.9668,40.9902,14200.0
2013-07-25 14:15:00,52.39,52.4,52.36,52.36,19100.0,40.9981,41.0059,40.9746,40.9746,19100.0
2013-07-25 14:20:00,52.36,52.4,52.34,52.34,22500.0,40.9746,41.0059,40.9589,40.9589,22500.0
2013-07-25 14:25:00,52.34,52.35,52.3,52.34,36600.0,40.9589,40.9668,40.9276,40.9589,36600.0
2013-07-25 14:30:00,52.34,52.34,52.28,52.3,45900.0,40.9589,40.9589,40.912,40.9276,45900.0
2013-07-25 14:35:00,52.3,52.34,52.29,52.34,38600.0,40.9276,40.9589,40.9198,40.9589,38600.0
2013-07-25 14:40:00,52.33,52.39,52.33,52.37,45300.0,40.9511,40.9981,40.9511,40.9824,45300.0
2013-07-25 14:45:00,52.38,52.43,52.37,52.43,29300.0,40.9902,41.0294,40.9824,41.0294,29300.0
2013-07-25 14:50:00,52.43,52.45,52.38,52.41,49100.0,41.0294,41.045,40.9902,41.0137,49100.0
2013-07-25 14:55:00,52.41,52.45,52.37,52.42,61700.0,41.0137,41.045,40.9824,41.0215,61700.0
2013-07-25 15:00:00,52.41,52.41,52.38,52.39,53400.0,41.0137,41.0137,40.9902,40.9981,53400.0
2013-07-25 15:05:00,52.38,52.48,52.38,52.47,83500.0,40.9902,41.0685,40.9902,41.0607,83500.0
2013-07-25 15:10:00,52.47,52.52,52.44,52.5,71900.0,41.0607,41.0998,41.0372,41.0842,71900.0
2013-07-25 15:15:00,52.5,52.52,52.45,52.45,24200.0,41.0842,41.0998,41.045,41.045,24200.0
2013-07-25 15:20:00,52.45,52.54,52.45,52.53,40900.0,41.045,41.1155,41.045,41.1076,40900.0
2013-07-25 15:25:00,52.53,52.59,52.49,52.5,55500.0,41.1076,41.1546,41.0763,41.0842,55500.0
2013-07-25 15:30:00,52.49,52.54,52.48,52.48,39300.0,41.0763,41.1155,41.0685,41.0685,39300.0
2013-07-25 15:35:00,52.48,52.54,52.48,52.5,35800.0,41.0685,41.1155,41.0685,41.0842,35800.0
2013-07-25 15:40:00,52.5,52.58,52.5,52.56,41500.0,41.0842,41.1468,41.0842,41.1311,41500.0
2013-07-25 15:45:00,52.55,52.56,52.48,52.51,106100.0,41.1233,41.1311,41.0685,41.092,106100.0
2013-07-25 15:50:00,52.5,52.52,52.46,52.51,156200.0,41.0842,41.0998,41.0529,41.092,156200.0
2013-07-25 15:55:00,52.51,52.64,52.48,52.6,226300.0,41.092,41.1937,41.0685,41.1624,226300.0
2013-07-26 09:30:00,52.44,52.51,52.25,52.43,73900.0,41.0372,41.092,40.8885,41.0294,73900.0
2013-07-26 09:35:00,52.46,52.52,52.42,52.47,27200.0,41.0529,41.0998,41.0215,41.0607,27200.0
2013-07-26 09:40:00,52.48,52.49,52.4,52.47,24800.0,41.0685,41.0763,41.0059,41.0607,24800.0
2013-07-26 09:45:00,52.47,52.62,52.4,52.58,52100.0,41.0607,41.1781,41.0059,41.1468,52100.0
2013-07-26 09:50:00,52.56,52.64,52.46,52.47,37000.0,41.1311,41.1937,41.0529,41.0607,37000.0
2013-07-26 09:55:00,52.45,52.57,52.44,52.5,36200.0,41.045,41.1389,41.0372,41.0842,36200.0
2013-07-26 10:00:00,52.49,52.53,52.44,52.47,69100.0,41.0763,41.1076,41.0372,41.0607,69100.0
2013-07-26 10:05:00,52.48,52.51,52.44,52.49,88600.0,41.0685,41.092,41.0372,41.0763,88600.0
2013-07-26 10:10:00,52.48,52.57,52.45,52.57,60000.0,41.0685,41.1389,41.045,41.1389,60000.0
2013-07-26 10:15:00,52.56,52.56,52.47,52.5,33500.0,41.1311,41.1311,41.0607,41.0842,33500.0
2013-07-26 10:20:00,52.5,52.5,52.46,52.5,26300.0,41.0842,41.0842,41.0529,41.0842,26300.0
2013-07-26 10:25:00,52.48,52.5,52.44,52.46,44800.0,41.0685,41.0842,41.0372,41.0529,44800.0
2013-07-26 10:30:00,52.46,52.52,52.46,52.52,19700.0,41.0529,41.0998,41.0529,41.0998,19700.0
2013-07-26 10:35:00,52.51,52.53,52.47,52.51,46000.0,41.092,41.1076,41.0607,41.092,46000.0
2013-07-26 10:40:00,52.5,52.52,52.44,52.45,44500.0,41.0842,41.0998,41.0372,41.045,44500.0
2013-07-26 10:45:00,52.45,52.52,52.43,52.49,136000.0,41.045,41.0998,41.0294,41.0763,136000.0
2013-07-26 10:50:00,52.49,52.5,52.44,52.46,52300.0,41.0763,41.0842,41.0372,41.0529,52300.0
2013-07-26 10:55:00,52.45,52.51,52.44,52.51,90200.0,41.045,41.092,41.0372,41.092,90200.0
2013-07-26 11:00:00,52.51,52.56,52.47,52.56,47300.0,41.092,41.1311,41.0607,41.1311,47300.0
2013-07-26 11:05:00,52.55,52.59,52.53,52.55,34300.0,41.1233,41.1546,41.1076,41.1233,34300.0
2013-07-26 11:10:00,52.55,52.56,52.5,52.52,26700.0,41.1233,41.1311,41.0842,41.0998,26700.0
2013-07-26 11:15:00,52.51,52.53,52.48,52.5,29900.0,41.092,41.1076,41.0685,41.0842,29900.0
2013-07-26 11:20:00,52.5,52.51,52.47,52.49,32900.0,41.0842,41.092,41.0607,41.0763,32900.0
2013-07-26 11:25:00,52.49,52.53,52.48,52.5,17800.0,41.0763,41.1076,41.0685,41.0842,17800.0
2013-07-26 11:30:00,52.5,52.58,52.48,52.57,58500.0,41.0842,41.1468,41.0685,41.1389,58500.0
2013-07-26 11:35:00,52.56,52.63,52.55,52.62,23600.0,41.1311,41.1859,41.1233,41.1781,23600.0
2013-07-26 11:40:00,52.63,52.64,52.56,52.56,25000.0,41.1859,41.1937,41.1311,41.1311,25000.0
2013-07-26 11:45:00,52.57,52.67,52.57,52.6,26800.0,41.1389,41.2172,41.1389,41.1624,26800.0
2013-07-26 11:50:00,52.6,52.63,52.58,52.63,30100.0,41.1624,41.1859,41.1468,41.1859,30100.0
2013-07-26 11:55:00,52.64,52.68,52.63,52.65,23100.0,41.1937,41.225,41.1859,41.2015,23100.0
2013-07-26 12:00:00,52.65,52.68,52.64,52.64,22200.0,41.2015,41.225,41.1937,41.1937,22200.0
2013-07-26 12:05:00,52.64,52.72,52.64,52.7,30000.0,41.1937,41.2563,41.1937,41.2407,30000.0
2013-07-26 12:10:00,52.71,52.8,52.71,52.78,69800.0,41.2485,41.3189,41.2485,41.3033,69800.0
2013-07-26 12:15:00,52.78,52.83,52.77,52.81,39100.0,41.3033,41.3424,41.2954,41.3267,39100.0
2013-07-26 12:20:00,52.8,52.81,52.75,52.75,26200.0,41.3189,41.3267,41.2798,41.2798,26200.0
2013-07-26 12:25:00,52.74,52.83,52.73,52.83,26900.0,41.272,41.3424,41.2641,41.3424,26900.0
2013-07-26 12:30:00,52.82,52.83,52.8,52.81,30200.0,41.3346,41.3424,41.3189,41.3267,30200.0
2013-07-26 12:35:00,52.8,52.87,52.8,52.86,34000.0,41.3189,41.3737,41.3189,41.3659,34000.0
2013-07-26 12:40:00,52.87,52.91,52.86,52.9,43000.0,41.3737,41.405,41.3659,41.3972,43000.0
2013-07-26 12:45:00,52.91,52.93,52.9,52.92,21000.0,41.405,41.4207,41.3972,41.4128,21000.0
2013-07-26 12:50:00,52.91,52.92,52.88,52.9,48600.0,41.405,41.4128,41.3815,41.3972,48600.0
2013-07-26 12:55:00,52.9,52.9,52.85,52.85,20500.0,41.3972,41.3972,41.358,41.358,20500.0
2013-07-26 13:00:00,52.86,52.88,52.86,52.87,17500.0,41.3659,41.3815,41.3659,41.3737,17500.0
2013-07-26 13:05:00,52.87,52.88,52.86,52.87,16700.0,41.3737,41.3815,41.3659,41.3737,16700.0
2013-07-26 13:10:00,52.87,52.95,52.86,52.95,35200.0,41.3737,41.4363,41.3659,41.4363,35200.0
2013-07-26 13:15:00,52.95,53.0,52.95,52.99,39400.0,41.4363,41.4754,41.4363,41.4676,39400.0
2013-07-26 13:20:00,53.0,53.08,52.98,53.07,72100.0,41.4754,41.538,41.4598,41.5302,72100.0
2013-07-26 13:25:00,53.06,53.1,53.02,53.05,68400.0,41.5224,41.5537,41.4911,41.5146,68400.0
2013-07-26 13:30:00,53.05,53.06,52.95,52.95,31400.0,41.5146,41.5224,41.4363,41.4363,31400.0
2013-07-26 13:35:00,52.96,52.99,52.95,52.98,26300.0,41.4441,41.4676,41.4363,41.4598,26300.0
2013-07-26 13:40:00,52.99,52.99,52.95,52.97,21100.0,41.4676,41.4676,41.4363,41.452,21100.0
2013-07-26 13:45:00,52.98,53.01,52.97,53.01,18000.0,41.4598,41.4833,41.452,41.4833,18000.0
2013-07-26 13:50:00,53.01,53.04,53.0,53.03,30300.0,41.4833,41.5067,41.4754,41.4989,30300.0
2013-07-26 13:55:00,53.03,53.03,52.96,53.01,40200.0,41.4989,41.4989,41.4441,41.4833,40200.0
2013-07-26 14:00:00,53.0,53.02,52.99,53.02,31300.0,41.4754,41.4911,41.4676,41.4911,31300.0
2013-07-26 14:05:00,53.02,53.05,53.01,53.03,23300.0,41.4911,41.5146,41.4833,41.4989,23300.0
2013-07-26 14:10:00,53.04,53.11,53.03,53.07,33100.0,41.5067,41.5615,41.4989,41.5302,33100.0
2013-07-26 14:15:00,53.07,53.07,53.03,53.05,32800.0,41.5302,41.5302,41.4989,41.5146,32800.0
2013-07-26 14:20:00,53.05,53.09,53.05,53.08,25300.0,41.5146,41.5459,41.5146,41.538,25300.0
2013-07-26 14:25:00,53.09,53.09,53.03,53.05,32900.0,41.5459,41.5459,41.4989,41.5146,32900.0
2013-07-26 14:30:00,53.05,53.09,53.05,53.09,20500.0,41.5146,41.5459,41.5146,41.5459,20500.0
2013-07-26 14:35:00,53.08,53.1,53.07,53.07,20800.0,41.538,41.5537,41.5302,41.5302,20800.0
2013-07-26 14:40:00,53.08,53.14,53.06,53.13,46400.0,41.538,41.585,41.5224,41.5772,46400.0
2013-07-26 14:45:00,53.13,53.17,53.12,53.17,78300.0,41.5772,41.6085,41.5693,41.6085,78300.0
2013-07-26 14:50:00,53.17,53.23,53.16,53.19,36300.0,41.6085,41.6554,41.6006,41.6241,36300.0
2013-07-26 14:55:00,53.2,53.23,53.16,53.23,42100.0,41.6319,41.6554,41.6006,41.6554,42100.0
2013-07-26 15:00:00,53.22,53.25,53.2,53.2,39700.0,41.6476,41.6711,41.6319,41.6319,39700.0
2013-07-26 15:05:00,53.21,53.27,53.19,53.26,39200.0,41.6398,41.6867,41.6241,41.6789,39200.0
2013-07-26 15:10:00,53.28,53.3,53.25,53.28,37300.0,41.6945,41.7102,41.6711,41.6945,37300.0
2013-07-26 15:15:00,53.27,53.31,53.23,53.29,71600.0,41.6867,41.718,41.6554,41.7024,71600.0
2013-07-26 15:20:00,53.29,53.32,53.26,53.3,73500.0,41.7024,41.7258,41.6789,41.7102,73500.0
2013-07-26 15:25:00,53.3,53.37,53.29,53.34,102200.0,41.7102,41.765,41.7024,41.7415,102200.0
2013-07-26 15:30:00,53.35,53.4,53.33,53.35,178600.0,41.7493,41.7885,41.7337,41.7493,178600.0
2013-07-26 15:35:00,53.35,53.37,53.32,53.32,137600.0,41.7493,41.765,41.7258,41.7258,137600.0
2013-07-26 15:40:00,53.32,53.4,53.32,53.34,93500.0,41.7258,41.7885,41.7258,41.7415,93500.0
2013-07-26 15:45:00,53.35,53.37,53.29,53.3,132700.0,41.7493,41.765,41.7024,41.7102,132700.0
2013-07-26 15:50:00,53.3,53.3,53.26,53.27,154700.0,41.7102,41.7102,41.6789,41.6867,154700.0
2013-07-26 15:55:00,53.27,53.4,53.26,53.38,180600.0,41.6867,41.7885,41.6789,41.7728,180600.0
2013-07-29 09:30:00,53.23,53.35,53.16,53.32,106900.0,41.6554,41.7493,41.6006,41.7258,106900.0
2013-07-29 09:35:00,53.33,53.47,53.31,53.45,61200.0,41.7337,41.8432,41.718,41.8276,61200.0
2013-07-29 09:40:00,53.45,53.47,53.35,53.42,48200.0,41.8276,41.8432,41.7493,41.8041,48200.0
2013-07-29 09:45:00,53.41,53.46,53.4,53.42,55100.0,41.7963,41.8354,41.7885,41.8041,55100.0
2013-07-29 09:50:00,53.42,53.43,53.28,53.28,66300.0,41.8041,41.8119,41.6945,41.6945,66300.0
2013-07-29 09:55:00,53.28,53.28,53.15,53.15,57500.0,41.6945,41.6945,41.5928,41.5928,57500.0
2013-07-29 10:00:00,53.16,53.32,53.16,53.25,67200.0,41.6006,41.7258,41.6006,41.6711,67200.0
2013-07-29 10:05:00,53.25,53.38,53.25,53.32,31800.0,41.6711,41.7728,41.6711,41.7258,31800.0
2013-07-29 10:10:00,53.31,53.34,53.27,53.32,36300.0,41.718,41.7415,41.6867,41.7258,36300.0
2013-07-29 10:15:00,53.32,53.43,53.32,53.43,69500.0,41.7258,41.8119,41.7258,41.8119,69500.0
2013-07-29 10:20:00,53.43,53.48,53.41,53.42,53800.0,41.8119,41.8511,41.7963,41.8041,53800.0
2013-07-29 10:25:00,53.42,53.47,53.38,53.46,56900.0,41.8041,41.8432,41.7728,41.8354,56900.0
2013-07-29 10:30:00,53.46,53.46,53.41,53.44,80500.0,41.8354,41.8354,41.7963,41.8198,80500.0
2013-07-29 10:35:00,53.44,53.45,53.4,53.4,49300.0,41.8198,41.8276,41.7885,41.7885,49300.0
2013-07-29 10:40:00,53.41,53.43,53.35,53.36,62000.0,41.7963,41.8119,41.7493,41.7572,62000.0
2013-07-29 10:45:00,53.35,53.6,53.29,53.54,162700.0,41.7493,41.945,41.7024,41.898,162700.0
2013-07-29 10:50:00,53.55,53.59,53.49,53.51,39400.0,41.9058,41.9371,41.8589,41.8745,39400.0
2013-07-29 10:55:00,53.5,53.53,53.47,53.52,51600.0,41.8667,41.8902,41.8432,41.8824,51600.0
2013-07-29 11:00:00,53.51,53.6,53.5,53.54,59500.0,41.8745,41.945,41.8667,41.898,59500.0
2013-07-29 11:05:00,53.54,53.55,53.4,53.42,43400.0,41.898,41.9058,41.7885,41.8041,43400.0
2013-07-29 11:10:00,53.42,53.43,53.3,53.3,34900.0,41.8041,41.8119,41.7102,41.7102,34900.0
2013-07-29 11:15:00,53.3,53.37,53.29,53.3,29400.0,41.7102,41.765,41.7024,41.7102,29400.0
2013-07-29 11:20:00,53.3,53.31,53.25,53.3,36600.0,41.7102,41.718,41.6711,41.7102,36600.0
2013-07-29 11:25:00,53.3,53.35,53.29,53.32,36300.0,41.7102,41.7493,41.7024,41.7258,36300.0
2013-07-29 11:30:00,53.31,53.42,53.31,53.41,32700.0,41.718,41.8041,41.718,41.7963,32700.0
2013-07-29 11:35:00,53.41,53.44,53.38,53.41,33700.0,41.7963,41.8198,41.7728,41.7963,33700.0
2013-07-29 11:40:00,53.4,53.46,53.39,53.44,32100.0,41.7885,41.8354,41.7806,41.8198,32100.0
2013-07-29 11:45:00,53.44,53.44,53.39,53.43,27900.0,41.8198,41.8198,41.7806,41.8119,27900.0
2013-07-29 11:50:00,53.43,53.5,53.43,53.47,35900.0,41.8119,41.8667,41.8119,41.8432,35900.0
2013-07-29 11:55:00,53.46,53.55,53.46,53.55,28900.0,41.8354,41.9058,41.8354,41.9058,28900.0
2013-07-29 12:00:00,53.54,53.59,53.51,53.51,40200.0,41.898,41.9371,41.8745,41.8745,40200.0
2013-07-29 12:05:00,53.52,53.57,53.5,53.57,19600.0,41.8824,41.9215,41.8667,41.9215,19600.0
2013-07-29 12:10:00,53.57,53.57,53.47,53.48,37100.0,41.9215,41.9215,41.8432,41.8511,37100.0
2013-07-29 12:15:00,53.47,53.48,53.42,53.42,40300.0,41.8432,41.8511,41.8041,41.8041,40300.0
2013-07-29 12:20:00,53.42,53.48,53.4,53.47,41400.0,41.8041,41.8511,41.7885,41.8432,41400.0
2013-07-29 12:25:00,53.47,53.52,53.46,53.46,38100.0,41.8432,41.8824,41.8354,41.8354,38100.0
2013-07-29 12:30:00,53.45,53.47,53.39,53.39,31700.0,41.8276,41.8432,41.7806,41.7806,31700.0
2013-07-29 12:35:00,53.4,53.43,53.4,53.4,26600.0,41.7885,41.8119,41.7885,41.7885,26600.0
2013-07-29 12:40:00,53.4,53.42,53.35,53.42,30000.0,41.7885,41.8041,41.7493,41.8041,30000.0
2013-07-29 12:45:00,53.42,53.48,53.42,53.47,23200.0,41.8041,41.8511,41.8041,41.8432,23200.0
2013-07-29 12:50:00,53.47,53.48,53.38,53.39,28300.0,41.8432,41.8511,41.7728,41.7806,28300.0
2013-07-29 12:55:00,53.38,53.43,53.35,53.43,31000.0,41.7728,41.8119,41.7493,41.8119,31000.0
2013-07-29 13:00:00,53.42,53.47,53.42,53.45,30900.0,41.8041,41.8432,41.8041,41.8276,30900.0
2013-07-29 13:05:00,53.45,53.49,53.45,53.48,31100.0,41.8276,41.8589,41.8276,41.8511,31100.0
2013-07-29 13:10:00,53.48,53.48,53.44,53.44,27900.0,41.8511,41.8511,41.8198,41.8198,27900.0
2013-07-29 13:15:00,53.44,53.49,53.44,53.48,25200.0,41.8198,41.8589,41.8198,41.8511,25200.0
2013-07-29 13:20:00,53.48,53.51,53.48,53.5,19300.0,41.8511,41.8745,41.8511,41.8667,19300.0
2013-07-29 13:25:00,53.5,53.53,53.49,53.52,39300.0,41.8667,41.8902,41.8589,41.8824,39300.0
2013-07-29 13:30:00,53.52,53.54,53.48,53.49,48700.0,41.8824,41.898,41.8511,41.8589,48700.0
2013-07-29 13:35:00,53.49,53.54,53.48,53.5,26300.0,41.8589,41.898,41.8511,41.8667,26300.0
2013-07-29 13:40:00,53.49,53.5,53.45,53.45,25200.0,41.8589,41.8667,41.8276,41.8276,25200.0
2013-07-29 13:45:00,53.45,53.51,53.45,53.49,23700.0,41.8276,41.8745,41.8276,41.8589,23700.0
2013-07-29 13:50:00,53.49,53.51,53.49,53.5,22000.0,41.8589,41.8745,41.8589,41.8667,22000.0
2013-07-29 13:55:00,53.5,53.65,53.48,53.65,120400.0,41.8667,41.9841,41.8511,41.9841,120400.0
2013-07-29 14:00:00,53.64,53.72,53.64,53.68,62100.0,41.9763,42.0389,41.9763,42.0076,62100.0
2013-07-29 14:05:00,53.68,53.69,53.61,53.66,65100.0,42.0076,42.0154,41.9528,41.9919,65100.0
2013-07-29 14:10:00,53.66,53.7,53.62,53.69,46700.0,41.9919,42.0232,41.9606,42.0154,46700.0
2013-07-29 14:15:00,53.69,53.71,53.67,53.7,32800.0,42.0154,42.031,41.9997,42.0232,32800.0
2013-07-29 14:20:00,53.7,53.74,53.7,53.73,38200.0,42.0232,42.0545,42.0232,42.0467,38200.0
2013-07-29 14:25:00,53.73,53.77,53.71,53.75,43300.0,42.0467,42.078,42.031,42.0623,43300.0
2013-07-29 14:30:00,53.76,53.79,53.72,53.74,66200.0,42.0702,42.0936,42.0389,42.0545,66200.0
2013-07-29 14:35:00,53.73,53.76,53.73,53.76,37300.0,42.0467,42.0702,42.0467,42.0702,37300.0
2013-07-29 14:40:00,53.77,53.82,53.76,53.79,47900.0,42.078,42.1171,42.0702,42.0936,47900.0
2013-07-29 14:45:00,53.79,53.83,53.79,53.82,31000.0,42.0936,42.125,42.0936,42.1171,31000.0
2013-07-29 14:50:00,53.82,53.83,53.75,53.79,44400.0,42.1171,42.125,42.0623,42.0936,44400.0
2013-07-29 14:55:00,53.8,53.8,53.76,53.77,27600.0,42.1015,42.1015,42.0702,42.078,27600.0
2013-07-29 15:00:00,53.76,53.81,53.75,53.75,43100.0,42.0702,42.1093,42.0623,42.0623,43100.0
2013-07-29 15:05:00,53.74,53.75,53.73,53.75,33900.0,42.0545,42.0623,42.0467,42.0623,33900.0
2013-07-29 15:10:00,53.74,53.74,53.69,53.69,64800.0,42.0545,42.0545,42.0154,42.0154,64800.0
2013-07-29 15:15:00,53.69,53.7,53.66,53.68,35900.0,42.0154,42.0232,41.9919,42.0076,35900.0
2013-07-29 15:20:00,53.68,53.71,53.64,53.69,76800.0,42.0076,42.031,41.9763,42.0154,76800.0
2013-07-29 15:25:00,53.7,53.72,53.67,53.72,45900.0,42.0232,42.0389,41.9997,42.0389,45900.0
2013-07-29 15:30:00,53.72,53.73,53.65,53.66,58100.0,42.0389,42.0467,41.9841,41.9919,58100.0
2013-07-29 15:35:00,53.65,53.66,53.63,53.63,67700.0,41.9841,41.9919,41.9684,41.9684,67700.0
2013-07-29 15:40:00,53.63,53.63,53.59,53.6,60100.0,41.9684,41.9684,41.9371,41.945,60100.0
2013-07-29 15:45:00,53.59,53.63,53.56,53.59,137200.0,41.9371,41.9684,41.9137,41.9371,137200.0
2013-07-29 15:50:00,53.59,53.6,53.54,53.54,111600.0,41.9371,41.945,41.898,41.898,111600.0
2013-07-29 15:55:00,53.54,53.58,53.52,53.57,201600.0,41.898,41.9293,41.8824,41.9215,201600.0
2013-07-30 09:30:00,53.74,53.94,53.74,53.87,85100.0,42.0545,42.211,42.0545,42.1563,85100.0
2013-07-30 09:35:00,53.86,53.94,53.84,53.86,25200.0,42.1484,42.211,42.1328,42.1484,25200.0
2013-07-30 09:40:00,53.86,53.92,53.82,53.89,26000.0,42.1484,42.1954,42.1171,42.1719,26000.0
2013-07-30 09:45:00,53.89,53.91,53.78,53.81,32700.0,42.1719,42.1876,42.0858,42.1093,32700.0
2013-07-30 09:50:00,53.82,53.9,53.76,53.86,56900.0,42.1171,42.1797,42.0702,42.1484,56900.0
2013-07-30 09:55:00,53.86,53.93,53.81,53.93,69700.0,42.1484,42.2032,42.1093,42.2032,69700.0
2013-07-30 10:00:00,53.91,53.95,53.89,53.95,41500.0,42.1876,42.2189,42.1719,42.2189,41500.0
2013-07-30 10:05:00,53.96,53.98,53.9,53.91,34400.0,42.2267,42.2423,42.1797,42.1876,34400.0
2013-07-30 10:10:00,53.91,53.91,53.82,53.9,40500.0,42.1876,42.1876,42.1171,42.1797,40500.0
2013-07-30 10:15:00,53.9,53.94,53.88,53.94,52000.0,42.1797,42.211,42.1641,42.211,52000.0
2013-07-30 10:20:00,53.9,53.93,53.9,53.92,31100.0,42.1797,42.2032,42.1797,42.1954,31100.0
2013-07-30 10:25:00,53.92,53.93,53.86,53.89,47700.0,42.1954,42.2032,42.1484,42.1719,47700.0
2013-07-30 10:30:00,53.89,53.9,53.76,53.77,49200.0,42.1719,42.1797,42.0702,42.078,49200.0
2013-07-30 10:35:00,53.76,53.8,53.73,53.75,36200.0,42.0702,42.1015,42.0467,42.0623,36200.0
2013-07-30 10:40:00,53.75,53.82,53.72,53.79,50000.0,42.0623,42.1171,42.0389,42.0936,50000.0
2013-07-30 10:45:00,53.8,53.8,53.69,53.74,48100.0,42.1015,42.1015,42.0154,42.0545,48100.0
2013-07-30 10:50:00,53.73,53.77,53.68,53.7,36200.0,42.0467,42.078,42.0076,42.0232,36200.0
2013-07-30 10:55:00,53.7,53.71,53.57,53.68,44800.0,42.0232,42.031,41.9215,42.0076,44800.0
2013-07-30 11:00:00,53.69,53.75,53.68,53.73,42700.0,42.0154,42.0623,42.0076,42.0467,42700.0
2013-07-30 11:05:00,53.74,53.81,53.71,53.77,67200.0,42.0545,42.1093,42.031,42.078,67200.0
2013-07-30 11:10:00,53.77,53.8,53.73,53.79,41200.0,42.078,42.1015,42.0467,42.0936,41200.0
2013-07-30 11:15:00,53.79,53.8,53.72,53.75,27400.0,42.0936,42.1015,42.0389,42.0623,27400.0
2013-07-30 11:20:00,53.74,53.78,53.66,53.67,32200.0,42.0545,42.0858,41.9919,41.9997,32200.0
2013-07-30 11:25:00,53.68,53.7,53.64,53.69,29000.0,42.0076,42.0232,41.9763,42.0154,29000.0
2013-07-30 11:30:00,53.69,53.73,53.64,53.64,38500.0,42.0154,42.0467,41.9763,41.9763,38500.0
2013-07-30 11:35:00,53.63,53.68,53.63,53.68,29400.0,41.9684,42.0076,41.9684,42.0076,29400.0
2013-07-30 11:40:00,53.68,53.68,53.62,53.66,31700.0,42.0076,42.0076,41.9606,41.9919,31700.0
2013-07-30 11:45:00,53.66,53.75,53.66,53.7,58200.0,41.9919,42.0623,41.9919,42.0232,58200.0
2013-07-30 11:50:00,53.7,53.71,53.58,53.59,32400.0,42.0232,42.031,41.9293,41.9371,32400.0
2013-07-30 11:55:00,53.59,53.6,53.52,53.56,28600.0,41.9371,41.945,41.8824,41.9137,28600.0
2013-07-30 12:00:00,53.56,53.61,53.5,53.53,30600.0,41.9137,41.9528,41.8667,41.8902,30600.0
2013-07-30 12:05:00,53.52,53.55,53.5,53.52,21300.0,41.8824,41.9058,41.8667,41.8824,21300.0
2013-07-30 12:10:00,53.52,53.56,53.46,53.48,32300.0,41.8824,41.9137,41.8354,41.8511,32300.0
2013-07-30 12:15:00,53.48,53.5,53.46,53.47,19800.0,41.8511,41.8667,41.8354,41.8432,19800.0
2013-07-30 12:20:00,53.46,53.5,53.46,53.46,18000.0,41.8354,41.8667,41.8354,41.8354,18000.0
2013-07-30 12:25:00,53.45,53.47,53.39,53.43,32300.0,41.8276,41.8432,41.7806,41.8119,32300.0
2013-07-30 12:30:00,53.43,53.48,53.38,53.43,31400.0,41.8119,41.8511,41.7728,41.8119,31400.0
2013-07-30 12:35:00,53.42,53.44,53.36,53.4,22500.0,41.8041,41.8198,41.7572,41.7885,22500.0
2013-07-30 12:40:00,53.39,53.43,53.37,53.4,23900.0,41.7806,41.8119,41.765,41.7885,23900.0
2013-07-30 12:45:00,53.4,53.47,53.39,53.43,38500.0,41.7885,41.8432,41.7806,41.8119,38500.0
2013-07-30 12:50:00,53.42,53.42,53.39,53.41,18000.0,41.8041,41.8041,41.7806,41.7963,18000.0
2013-07-30 12:55:00,53.4,53.42,53.38,53.41,26000.0,41.7885,41.8041,41.7728,41.7963,26000.0
2013-07-30 13:00:00,53.41,53.45,53.38,53.39,29400.0,41.7963,41.8276,41.7728,41.7806,29400.0
2013-07-30 13:05:00,53.38,53.43,53.38,53.4,23100.0,41.7728,41.8119,41.7728,41.7885,23100.0
2013-07-30 13:10:00,53.39,53.44,53.37,53.43,37700.0,41.7806,41.8198,41.765,41.8119,37700.0
2013-07-30 13:15:00,53.44,53.44,53.31,53.32,28500.0,41.8198,41.8198,41.718,41.7258,28500.0
2013-07-30 13:20:00,53.33,53.35,53.3,53.34,17300.0,41.7337,41.7493,41.7102,41.7415,17300.0
2013-07-30 13:25:00,53.33,53.34,53.25,53.26,26100.0,41.7337,41.7415,41.6711,41.6789,26100.0
2013-07-30 13:30:00,53.26,53.3,53.23,53.24,41200.0,41.6789,41.7102,41.6554,41.6632,41200.0
2013-07-30 13:35:00,53.23,53.29,53.21,53.29,22400.0,41.6554,41.7024,41.6398,41.7024,22400.0
2013-07-30 13:40:00,53.28,53.28,53.22,53.23,19300.0,41.6945,41.6945,41.6476,41.6554,19300.0
2013-07-30 13:45:00,53.22,53.33,53.22,53.33,24400.0,41.6476,41.7337,41.6476,41.7337,24400.0
2013-07-30 13:50:00,53.32,53.34,53.28,53.29,28100.0,41.7258,41.7415,41.6945,41.7024,28100.0
2013-07-30 13:55:00,53.3,53.3,53.24,53.27,18800.0,41.7102,41.7102,41.6632,41.6867,18800.0
2013-07-30 14:00:00,53.26,53.31,53.26,53.29,18700.0,41.6789,41.718,41.6789,41.7024,18700.0
2013-07-30 14:05:00,53.29,53.33,53.25,53.29,30900.0,41.7024,41.7337,41.6711,41.7024,30900.0
2013-07-30 14:10:00,53.3,53.38,53.3,53.38,32700.0,41.7102,41.7728,41.7102,41.7728,32700.0
2013-07-30 14:15:00,53.38,53.38,53.3,53.32,23600.0,41.7728,41.7728,41.7102,41.7258,23600.0
2013-07-30 14:20:00,53.31,53.33,53.28,53.29,21600.0,41.718,41.7337,41.6945,41.7024,21600.0
2013-07-30 14:25:00,53.28,53.35,53.27,53.35,24000.0,41.6945,41.7493,41.6867,41.7493,24000.0
2013-07-30 14:30:00,53.34,53.37,53.33,53.35,27300.0,41.7415,41.765,41.7337,41.7493,27300.0
2013-07-30 14:35:00,53.35,53.36,53.31,53.32,25700.0,41.7493,41.7572,41.718,41.7258,25700.0
2013-07-30 14:40:00,53.33,53.37,53.31,53.33,31000.0,41.7337,41.765,41.718,41.7337,31000.0
2013-07-30 14:45:00,53.33,53.33,53.29,53.3,20500.0,41.7337,41.7337,41.7024,41.7102,20500.0
2013-07-30 14:50:00,53.31,53.32,53.26,53.27,21400.0,41.718,41.7258,41.6789,41.6867,21400.0
2013-07-30 14:55:00,53.28,53.3,53.25,53.28,36700.0,41.6945,41.7102,41.6711,41.6945,36700.0
2013-07-30 15:00:00,53.28,53.35,53.26,53.32,54200.0,41.6945,41.7493,41.6789,41.7258,54200.0
2013-07-30 15:05:00,53.32,53.41,53.32,53.39,34200.0,41.7258,41.7963,41.7258,41.7806,34200.0
2013-07-30 15:10:00,53.38,53.38,53.34,53.34,22800.0,41.7728,41.7728,41.7415,41.7415,22800.0
2013-07-30 15:15:00,53.34,53.35,53.32,53.33,28300.0,41.7415,41.7493,41.7258,41.7337,28300.0
2013-07-30 15:20:00,53.33,53.38,53.32,53.37,30900.0,41.7337,41.7728,41.7258,41.765,30900.0
2013-07-30 15:25:00,53.37,53.37,53.34,53.35,32100.0,41.765,41.765,41.7415,41.7493,32100.0
2013-07-30 15:30:00,53.36,53.39,53.33,53.39,45500.0,41.7572,41.7806,41.7337,41.7806,45500.0
2013-07-30 15:35:00,53.39,53.4,53.35,53.35,37500.0,41.7806,41.7885,41.7493,41.7493,37500.0
2013-07-30 15:40:00,53.36,53.41,53.32,53.36,67700.0,41.7572,41.7963,41.7258,41.7572,67700.0
2013-07-30 15:45:00,53.36,53.37,53.3,53.33,99100.0,41.7572,41.765,41.7102,41.7337,99100.0
2013-07-30 15:50:00,53.32,53.37,53.31,53.33,79800.0,41.7258,41.765,41.718,41.7337,79800.0
2013-07-30 15:55:00,53.33,53.38,53.29,53.3,378200.0,41.7337,41.7728,41.7024,41.7102,378200.0
2013-07-31 09:30:00,53.32,53.64,53.3,53.38,74900.0,41.7258,41.9763,41.7102,41.7728,74900.0
2013-07-31 09:35:00,53.42,53.47,53.38,53.44,29800.0,41.8041,41.8432,41.7728,41.8198,29800.0
2013-07-31 09:40:00,53.45,53.55,53.43,53.45,66300.0,41.8276,41.9058,41.8119,41.8276,66300.0
2013-07-31 09:45:00,53.47,53.62,53.46,53.56,29700.0,41.8432,41.9606,41.8354,41.9137,29700.0
2013-07-31 09:50:00,53.57,53.6,53.42,53.47,23600.0,41.9215,41.945,41.8041,41.8432,23600.0
2013-07-31 09:55:00,53.48,53.6,53.47,53.52,35600.0,41.8511,41.945,41.8432,41.8824,35600.0
2013-07-31 10:00:00,53.54,53.56,53.44,53.49,26100.0,41.898,41.9137,41.8198,41.8589,26100.0
2013-07-31 10:05:00,53.49,53.49,53.44,53.48,14600.0,41.8589,41.8589,41.8198,41.8511,14600.0
2013-07-31 10:10:00,53.48,53.53,53.46,53.48,18800.0,41.8511,41.8902,41.8354,41.8511,18800.0
2013-07-31 10:15:00,53.48,53.54,53.46,53.46,24400.0,41.8511,41.898,41.8354,41.8354,24400.0
2013-07-31 10:20:00,53.47,53.49,53.44,53.45,16700.0,41.8432,41.8589,41.8198,41.8276,16700.0
2013-07-31 10:25:00,53.46,53.6,53.46,53.57,38600.0,41.8354,41.945,41.8354,41.9215,38600.0
2013-07-31 10:30:00,53.57,53.62,53.57,53.59,17300.0,41.9215,41.9606,41.9215,41.9371,17300.0
2013-07-31 10:35:00,53.59,53.65,53.58,53.61,22800.0,41.9371,41.9841,41.9293,41.9528,22800.0
2013-07-31 10:40:00,53.61,53.61,53.55,53.56,15900.0,41.9528,41.9528,41.9058,41.9137,15900.0
2013-07-31 10:45:00,53.55,53.57,53.51,53.52,20300.0,41.9058,41.9215,41.8745,41.8824,20300.0
2013-07-31 10:50:00,53.53,53.54,53.43,53.47,23400.0,41.8902,41.898,41.8119,41.8432,23400.0
2013-07-31 10:55:00,53.47,53.54,53.47,53.52,18900.0,41.8432,41.898,41.8432,41.8824,18900.0
2013-07-31 11:00:00,53.51,53.55,53.49,53.53,16500.0,41.8745,41.9058,41.8589,41.8902,16500.0
2013-07-31 11:05:00,53.54,53.55,53.5,53.51,27100.0,41.898,41.9058,41.8667,41.8745,27100.0
2013-07-31 11:10:00,53.51,53.54,53.45,53.45,19100.0,41.8745,41.898,41.8276,41.8276,19100.0
2013-07-31 11:15:00,53.45,53.46,53.39,53.46,32500.0,41.8276,41.8354,41.7806,41.8354,32500.0
2013-07-31 11:20:00,53.46,53.56,53.46,53.52,25500.0,41.8354,41.9137,41.8354,41.8824,25500.0
2013-07-31 11:25:00,53.52,53.54,53.5,53.5,21100.0,41.8824,41.898,41.8667,41.8667,21100.0
2013-07-31 11:30:00,53.5,53.51,53.45,53.48,25200.0,41.8667,41.8745,41.8276,41.8511,25200.0
2013-07-31 11:35:00,53.48,53.48,53.4,53.4,15700.0,41.8511,41.8511,41.7885,41.7885,15700.0
2013-07-31 11:40:00,53.39,53.47,53.39,53.46,31000.0,41.7806,41.8432,41.7806,41.8354,31000.0
2013-07-31 11:45:00,53.45,53.46,53.36,53.36,19800.0,41.8276,41.8354,41.7572,41.7572,19800.0
2013-07-31 11:50:00,53.36,53.39,53.32,53.32,37400.0,41.7572,41.7806,41.7258,41.7258,37400.0
2013-07-31 11:55:00,53.33,53.4,53.33,53.37,17900.0,41.7337,41.7885,41.7337,41.765,17900.0
2013-07-31 12:00:00,53.37,53.39,53.35,53.37,20900.0,41.765,41.7806,41.7493,41.765,20900.0
2013-07-31 12:05:00,53.38,53.39,53.34,53.37,27000.0,41.7728,41.7806,41.7415,41.765,27000.0
2013-07-31 12:10:00,53.37,53.39,53.35,53.36,28000.0,41.765,41.7806,41.7493,41.7572,28000.0
2013-07-31 12:15:00,53.36,53.38,53.33,53.37,10200.0,41.7572,41.7728,41.7337,41.765,10200.0
2013-07-31 12:20:00,53.36,53.39,53.35,53.36,15200.0,41.7572,41.7806,41.7493,41.7572,15200.0
2013-07-31 12:25:00,53.36,53.36,53.31,53.33,16800.0,41.7572,41.7572,41.718,41.7337,16800.0
2013-07-31 12:30:00,53.34,53.35,53.3,53.33,17800.0,41.7415,41.7493,41.7102,41.7337,17800.0
2013-07-31 12:35:00,53.33,53.34,53.28,53.29,16600.0,41.7337,41.7415,41.6945,41.7024,16600.0
2013-07-31 12:40:00,53.28,53.29,53.26,53.27,12600.0,41.6945,41.7024,41.6789,41.6867,12600.0
2013-07-31 12:45:00,53.27,53.31,53.24,53.3,17900.0,41.6867,41.718,41.6632,41.7102,17900.0
2013-07-31 12:50:00,53.3,53.3,53.26,53.27,15700.0,41.7102,41.7102,41.6789,41.6867,15700.0
2013-07-31 12:55:00,53.26,53.28,53.23,53.24,25600.0,41.6789,41.6945,41.6554,41.6632,25600.0
2013-07-31 13:00:00,53.24,53.27,53.23,53.26,14700.0,41.6632,41.6867,41.6554,41.6789,14700.0
2013-07-31 13:05:00,53.25,53.25,53.2,53.24,31800.0,41.6711,41.6711,41.6319,41.6632,31800.0
2013-07-31 13:10:00,53.24,53.24,53.19,53.19,22500.0,41.6632,41.6632,41.6241,41.6241,22500.0
2013-07-31 13:15:00,53.19,53.22,53.19,53.21,37500.0,41.6241,41.6476,41.6241,41.6398,37500.0
2013-07-31 13:20:00,53.21,53.21,53.19,53.21,16100.0,41.6398,41.6398,41.6241,41.6398,16100.0
2013-07-31 13:25:00,53.21,53.21,53.16,53.16,22100.0,41.6398,41.6398,41.6006,41.6006,22100.0
2013-07-31 13:30:00,53.16,53.17,53.14,53.15,23600.0,41.6006,41.6085,41.585,41.5928,23600.0
2013-07-31 13:35:00,53.15,53.17,53.11,53.11,30600.0,41.5928,41.6085,41.5615,41.5615,30600.0
2013-07-31 13:40:00,53.11,53.12,53.06,53.06,32300.0,41.5615,41.5693,41.5224,41.5224,32300.0
2013-07-31 13:45:00,53.07,53.07,53.02,53.03,51300.0,41.5302,41.5302,41.4911,41.4989,51300.0
2013-07-31 13:50:00,53.04,53.07,53.02,53.04,29500.0,41.5067,41.5302,41.4911,41.5067,29500.0
2013-07-31 13:55:00,53.03,53.07,53.02,53.05,28100.0,41.4989,41.5302,41.4911,41.5146,28100.0
2013-07-31 14:00:00,53.04,53.22,53.03,53.19,46600.0,41.5067,41.6476,41.4989,41.6241,46600.0
2013-07-31 14:05:00,53.19,53.21,53.08,53.09,22300.0,41.6241,41.6398,41.538,41.5459,22300.0
2013-07-31 14:10:00,53.1,53.12,53.04,53.05,36500.0,41.5537,41.5693,41.5067,41.5146,36500.0
2013-07-31 14:15:00,53.06,53.07,52.93,53.03,44300.0,41.5224,41.5302,41.4207,41.4989,44300.0
2013-07-31 14:20:00,53.04,53.16,53.03,53.15,45900.0,41.5067,41.6006,41.4989,41.5928,45900.0
2013-07-31 14:25:00,53.15,53.18,53.07,53.08,37700.0,41.5928,41.6163,41.5302,41.538,37700.0
2013-07-31 14:30:00,53.08,53.21,53.08,53.19,39000.0,41.538,41.6398,41.538,41.6241,39000.0
2013-07-31 14:35:00,53.19,53.31,53.19,53.26,34100.0,41.6241,41.718,41.6241,41.6789,34100.0
2013-07-31 14:40:00,53.26,53.31,53.25,53.29,29900.0,41.6789,41.718,41.6711,41.7024,29900.0
2013-07-31 14:45:00,53.3,53.31,53.25,53.29,55800.0,41.7102,41.718,41.6711,41.7024,55800.0
2013-07-31 14:50:00,53.29,53.35,53.27,53.31,49000.0,41.7024,41.7493,41.6867,41.718,49000.0
2013-07-31 14:55:00,53.3,53.31,53.27,53.29,26200.0,41.7102,41.718,41.6867,41.7024,26200.0
2013-07-31 15:00:00,53.29,53.3,53.22,53.24,39900.0,41.7024,41.7102,41.6476,41.6632,39900.0
2013-07-31 15:05:00,53.25,53.26,53.18,53.18,41200.0,41.6711,41.6789,41.6163,41.6163,41200.0
2013-07-31 15:10:00,53.18,53.21,53.12,53.14,42000.0,41.6163,41.6398,41.5693,41.585,42000.0
2013-07-31 15:15:00,53.14,53.18,53.13,53.15,33200.0,41.585,41.6163,41.5772,41.5928,33200.0
2013-07-31 15:20:00,53.15,53.21,53.15,53.17,38400.0,41.5928,41.6398,41.5928,41.6085,38400.0
2013-07-31 15:25:00,53.16,53.24,53.16,53.24,58900.0,41.6006,41.6632,41.6006,41.6632,58900.0
2013-07-31 15:30:00,53.24,53.26,53.21,53.24,174800.0,41.6632,41.6789,41.6398,41.6632,174800.0
2013-07-31 15:35:00,53.23,53.3,53.21,53.22,72500.0,41.6554,41.7102,41.6398,41.6476,72500.0
2013-07-31 15:40:00,53.23,53.25,53.19,53.19,137200.0,41.6554,41.6711,41.6241,41.6241,137200.0
2013-07-31 15:45:00,53.2,53.21,53.12,53.16,129200.0,41.6319,41.6398,41.5693,41.6006,129200.0
2013-07-31 15:50:00,53.16,53.23,53.15,53.19,237700.0,41.6006,41.6554,41.5928,41.6241,237700.0
2013-07-31 15:55:00,53.19,53.24,53.07,53.1,672100.0,41.6241,41.6632,41.5302,41.5537,672100.0
2013-08-01 09:30:00,53.44,53.5,53.29,53.44,102900.0,41.8198,41.8667,41.7024,41.8198,102900.0
2013-08-01 09:35:00,53.35,53.43,53.33,53.41,68900.0,41.7493,41.8119,41.7337,41.7963,68900.0
2013-08-01 09:40:00,53.38,53.44,53.3,53.36,44200.0,41.7728,41.8198,41.7102,41.7572,44200.0
2013-08-01 09:45:00,53.37,53.39,53.28,53.3,50200.0,41.765,41.7806,41.6945,41.7102,50200.0
2013-08-01 09:50:00,53.31,53.31,53.11,53.23,39100.0,41.718,41.718,41.5615,41.6554,39100.0
2013-08-01 09:55:00,53.22,53.28,53.17,53.24,45000.0,41.6476,41.6945,41.6085,41.6632,45000.0
2013-08-01 10:00:00,53.24,53.4,53.21,53.34,49800.0,41.6632,41.7885,41.6398,41.7415,49800.0
2013-08-01 10:05:00,53.34,53.42,53.3,53.4,45100.0,41.7415,41.8041,41.7102,41.7885,45100.0
2013-08-01 10:10:00,53.4,53.48,53.39,53.43,36100.0,41.7885,41.8511,41.7806,41.8119,36100.0
2013-08-01 10:15:00,53.43,53.46,53.36,53.4,39600.0,41.8119,41.8354,41.7572,41.7885,39600.0
2013-08-01 10:20:00,53.39,53.4,53.28,53.35,50300.0,41.7806,41.7885,41.6945,41.7493,50300.0
2013-08-01 10:25:00,53.35,53.37,53.24,53.25,53700.0,41.7493,41.765,41.6632,41.6711,53700.0
2013-08-01 10:30:00,53.25,53.25,53.18,53.18,34500.0,41.6711,41.6711,41.6163,41.6163,34500.0
2013-08-01 10:35:00,53.18,53.25,53.11,53.22,22500.0,41.6163,41.6711,41.5615,41.6476,22500.0
2013-08-01 10:40:00,53.23,53.25,53.18,53.18,47900.0,41.6554,41.6711,41.6163,41.6163,47900.0
2013-08-01 10:45:00,53.19,53.25,53.19,53.24,25800.0,41.6241,41.6711,41.6241,41.6632,25800.0
2013-08-01 10:50:00,53.25,53.25,53.2,53.23,32400.0,41.6711,41.6711,41.6319,41.6554,32400.0
2013-08-01 10:55:00,53.22,53.29,53.2,53.25,48100.0,41.6476,41.7024,41.6319,41.6711,48100.0
2013-08-01 11:00:00,53.24,53.25,53.21,53.25,36800.0,41.6632,41.6711,41.6398,41.6711,36800.0
2013-08-01 11:05:00,53.25,53.26,53.21,53.22,26000.0,41.6711,41.6789,41.6398,41.6476,26000.0
2013-08-01 11:10:00,53.22,53.26,53.17,53.22,34000.0,41.6476,41.6789,41.6085,41.6476,34000.0
2013-08-01 11:15:00,53.22,53.28,53.2,53.28,36100.0,41.6476,41.6945,41.6319,41.6945,36100.0
2013-08-01 11:20:00,53.29,53.37,53.26,53.37,45200.0,41.7024,41.765,41.6789,41.765,45200.0
2013-08-01 11:25:00,53.37,53.4,53.34,53.35,23100.0,41.765,41.7885,41.7415,41.7493,23100.0
2013-08-01 11:30:00,53.35,53.37,53.3,53.37,42500.0,41.7493,41.765,41.7102,41.765,42500.0
2013-08-01 11:35:00,53.37,53.38,53.29,53.32,18000.0,41.765,41.7728,41.7024,41.7258,18000.0
2013-08-01 11:40:00,53.33,53.33,53.27,53.29,17200.0,41.7337,41.7337,41.6867,41.7024,17200.0
2013-08-01 11:45:00,53.28,53.38,53.28,53.37,28900.0,41.6945,41.7728,41.6945,41.765,28900.0
2013-08-01 11:50:00,53.37,53.38,53.33,53.35,27300.0,41.765,41.7728,41.7337,41.7493,27300.0
2013-08-01 11:55:00,53.35,53.42,53.35,53.39,45800.0,41.7493,41.8041,41.7493,41.7806,45800.0
2013-08-01 12:00:00,53.39,53.42,53.37,53.37,23900.0,41.7806,41.8041,41.765,41.765,23900.0
2013-08-01 12:05:00,53.37,53.38,53.3,53.36,26500.0,41.765,41.7728,41.7102,41.7572,26500.0
2013-08-01 12:10:00,53.36,53.37,53.24,53.24,41500.0,41.7572,41.765,41.6632,41.6632,41500.0
2013-08-01 12:15:00,53.24,53.42,53.24,53.41,24400.0,41.6632,41.8041,41.6632,41.7963,24400.0
2013-08-01 12:20:00,53.42,53.43,53.4,53.4,13900.0,41.8041,41.8119,41.7885,41.7885,13900.0
2013-08-01 12:25:00,53.4,53.4,53.33,53.34,37900.0,41.7885,41.7885,41.7337,41.7415,37900.0
2013-08-01 12:30:00,53.34,53.39,53.32,53.34,26800.0,41.7415,41.7806,41.7258,41.7415,26800.0
2013-08-01 12:35:00,53.33,53.38,53.32,53.35,17200.0,41.7337,41.7728,41.7258,41.7493,17200.0
2013-08-01 12:40:00,53.36,53.37,53.34,53.35,16100.0,41.7572,41.765,41.7415,41.7493,16100.0
2013-08-01 12:45:00,53.35,53.37,53.33,53.35,15200.0,41.7493,41.765,41.7337,41.7493,15200.0
2013-08-01 12:50:00,53.35,53.37,53.31,53.31,11600.0,41.7493,41.765,41.718,41.718,11600.0
2013-08-01 12:55:00,53.31,53.36,53.31,53.36,10300.0,41.718,41.7572,41.718,41.7572,10300.0
2013-08-01 13:00:00,53.35,53.4,53.35,53.39,29900.0,41.7493,41.7885,41.7493,41.7806,29900.0
2013-08-01 13:05:00,53.38,53.44,53.38,53.44,16000.0,41.7728,41.8198,41.7728,41.8198,16000.0
2013-08-01 13:10:00,53.44,53.49,53.44,53.46,25100.0,41.8198,41.8589,41.8198,41.8354,25100.0
2013-08-01 13:15:00,53.46,53.46,53.39,53.39,17900.0,41.8354,41.8354,41.7806,41.7806,17900.0
2013-08-01 13:20:00,53.39,53.41,53.37,53.37,13500.0,41.7806,41.7963,41.765,41.765,13500.0
2013-08-01 13:25:00,53.37,53.44,53.37,53.42,32600.0,41.765,41.8198,41.765,41.8041,32600.0
2013-08-01 13:30:00,53.42,53.46,53.42,53.45,17200.0,41.8041,41.8354,41.8041,41.8276,17200.0
2013-08-01 13:35:00,53.46,53.5,53.46,53.47,15500.0,41.8354,41.8667,41.8354,41.8432,15500.0
2013-08-01 13:40:00,53.47,53.5,53.45,53.49,41500.0,41.8432,41.8667,41.8276,41.8589,41500.0
2013-08-01 13:45:00,53.49,53.5,53.48,53.48,18900.0,41.8589,41.8667,41.8511,41.8511,18900.0
2013-08-01 13:50:00,53.5,53.5,53.47,53.48,22700.0,41.8667,41.8667,41.8432,41.8511,22700.0
2013-08-01 13:55:00,53.48,53.55,53.48,53.52,31000.0,41.8511,41.9058,41.8511,41.8824,31000.0
2013-08-01 14:00:00,53.52,53.64,53.52,53.62,41500.0,41.8824,41.9763,41.8824,41.9606,41500.0
2013-08-01 14:05:00,53.61,53.65,53.61,53.64,36500.0,41.9528,41.9841,41.9528,41.9763,36500.0
2013-08-01 14:10:00,53.63,53.68,53.63,53.64,30100.0,41.9684,42.0076,41.9684,41.9763,30100.0
2013-08-01 14:15:00,53.64,53.65,53.62,53.63,25400.0,41.9763,41.9841,41.9606,41.9684,25400.0
2013-08-01 14:20:00,53.64,53.65,53.62,53.63,30700.0,41.9763,41.9841,41.9606,41.9684,30700.0
2013-08-01 14:25:00,53.63,53.65,53.6,53.64,33100.0,41.9684,41.9841,41.945,41.9763,33100.0
2013-08-01 14:30:00,53.63,53.64,53.59,53.63,39600.0,41.9684,41.9763,41.9371,41.9684,39600.0
2013-08-01 14:35:00,53.63,53.63,53.53,53.53,41900.0,41.9684,41.9684,41.8902,41.8902,41900.0
2013-08-01 14:40:00,53.54,53.56,53.53,53.53,21800.0,41.898,41.9137,41.8902,41.8902,21800.0
2013-08-01 14:45:00,53.52,53.54,53.5,53.51,17800.0,41.8824,41.898,41.8667,41.8745,17800.0
2013-08-01 14:50:00,53.51,53.51,53.46,53.48,28800.0,41.8745,41.8745,41.8354,41.8511,28800.0
2013-08-01 14:55:00,53.48,53.51,53.47,53.48,32600.0,41.8511,41.8745,41.8432,41.8511,32600.0
2013-08-01 15:00:00,53.48,53.51,53.44,53.44,24100.0,41.8511,41.8745,41.8198,41.8198,24100.0
2013-08-01 15:05:00,53.44,53.47,53.43,53.45,29700.0,41.8198,41.8432,41.8119,41.8276,29700.0
2013-08-01 15:10:00,53.44,53.46,53.43,53.44,42900.0,41.8198,41.8354,41.8119,41.8198,42900.0
2013-08-01 15:15:00,53.43,53.44,53.39,53.42,28000.0,41.8119,41.8198,41.7806,41.8041,28000.0
2013-08-01 15:20:00,53.41,53.41,53.37,53.37,24500.0,41.7963,41.7963,41.765,41.765,24500.0
2013-08-01 15:25:00,53.37,53.41,53.35,53.41,49600.0,41.765,41.7963,41.7493,41.7963,49600.0
2013-08-01 15:30:00,53.41,53.48,53.4,53.47,43000.0,41.7963,41.8511,41.7885,41.8432,43000.0
2013-08-01 15:35:00,53.46,53.52,53.46,53.5,60000.0,41.8354,41.8824,41.8354,41.8667,60000.0
2013-08-01 15:40:00,53.5,53.55,53.5,53.53,79600.0,41.8667,41.9058,41.8667,41.8902,79600.0
2013-08-01 15:45:00,53.54,53.56,53.51,53.52,81400.0,41.898,41.9137,41.8745,41.8824,81400.0
2013-08-01 15:50:00,53.51,53.53,53.46,53.48,98100.0,41.8745,41.8902,41.8354,41.8511,98100.0
2013-08-01 15:55:00,53.47,53.51,53.43,53.5,218500.0,41.8432,41.8745,41.8119,41.8667,218500.0
2013-08-02 09:30:00,53.47,53.53,53.22,53.39,68300.0,41.8432,41.8902,41.6476,41.7806,68300.0
2013-08-02 09:35:00,53.39,53.61,53.38,53.58,19500.0,41.7806,41.9528,41.7728,41.9293,19500.0
2013-08-02 09:40:00,53.59,53.6,53.49,53.55,54100.0,41.9371,41.945,41.8589,41.9058,54100.0
2013-08-02 09:45:00,53.56,53.62,53.52,53.52,64400.0,41.9137,41.9606,41.8824,41.8824,64400.0
2013-08-02 09:50:00,53.53,53.56,53.48,53.51,15800.0,41.8902,41.9137,41.8511,41.8745,15800.0
2013-08-02 09:55:00,53.52,53.58,53.51,53.56,17900.0,41.8824,41.9293,41.8745,41.9137,17900.0
2013-08-02 10:00:00,53.54,53.57,53.43,53.45,22900.0,41.898,41.9215,41.8119,41.8276,22900.0
2013-08-02 10:05:00,53.46,53.53,53.43,53.51,27000.0,41.8354,41.8902,41.8119,41.8745,27000.0
2013-08-02 10:10:00,53.51,53.6,53.5,53.56,49300.0,41.8745,41.945,41.8667,41.9137,49300.0
2013-08-02 10:15:00,53.56,53.62,53.5,53.58,55700.0,41.9137,41.9606,41.8667,41.9293,55700.0
2013-08-02 10:20:00,53.58,53.58,53.5,53.51,30200.0,41.9293,41.9293,41.8667,41.8745,30200.0
2013-08-02 10:25:00,53.52,53.55,53.48,53.48,45400.0,41.8824,41.9058,41.8511,41.8511,45400.0
2013-08-02 10:30:00,53.48,53.53,53.46,53.47,25300.0,41.8511,41.8902,41.8354,41.8432,25300.0
2013-08-02 10:35:00,53.47,53.49,53.46,53.48,29600.0,41.8432,41.8589,41.8354,41.8511,29600.0
2013-08-02 10:40:00,53.48,53.58,53.48,53.51,53900.0,41.8511,41.9293,41.8511,41.8745,53900.0
2013-08-02 10:45:00,53.51,53.56,53.5,53.55,19900.0,41.8745,41.9137,41.8667,41.9058,19900.0
2013-08-02 10:50:00,53.54,53.6,53.54,53.6,16500.0,41.898,41.945,41.898,41.945,16500.0
2013-08-02 10:55:00,53.6,53.61,53.49,53.5,19600.0,41.945,41.9528,41.8589,41.8667,19600.0
2013-08-02 11:00:00,53.5,53.55,53.43,53.44,18800.0,41.8667,41.9058,41.8119,41.8198,18800.0
2013-08-02 11:05:00,53.44,53.54,53.44,53.45,21700.0,41.8198,41.898,41.8198,41.8276,21700.0
2013-08-02 11:10:00,53.46,53.53,53.44,53.53,17700.0,41.8354,41.8902,41.8198,41.8902,17700.0
2013-08-02 11:15:00,53.54,53.59,53.5,53.59,31000.0,41.898,41.9371,41.8667,41.9371,31000.0
2013-08-02 11:20:00,53.58,53.6,53.54,53.58,19900.0,41.9293,41.945,41.898,41.9293,19900.0
2013-08-02 11:25:00,53.58,53.63,53.58,53.63,23200.0,41.9293,41.9684,41.9293,41.9684,23200.0
2013-08-02 11:30:00,53.63,53.67,53.63,53.66,18100.0,41.9684,41.9997,41.9684,41.9919,18100.0
2013-08-02 11:35:00,53.65,53.67,53.64,53.66,27600.0,41.9841,41.9997,41.9763,41.9919,27600.0
2013-08-02 11:40:00,53.65,53.7,53.65,53.68,37100.0,41.9841,42.0232,41.9841,42.0076,37100.0
2013-08-02 11:45:00,53.69,53.69,53.64,53.65,20800.0,42.0154,42.0154,41.9763,41.9841,20800.0
2013-08-02 11:50:00,53.66,53.67,53.64,53.65,19900.0,41.9919,41.9997,41.9763,41.9841,19900.0
2013-08-02 11:55:00,53.65,53.68,53.63,53.67,29300.0,41.9841,42.0076,41.9684,41.9997,29300.0
2013-08-02 12:00:00,53.67,53.69,53.64,53.65,36900.0,41.9997,42.0154,41.9763,41.9841,36900.0
2013-08-02 12:05:00,53.65,53.72,53.64,53.71,35800.0,41.9841,42.0389,41.9763,42.031,35800.0
2013-08-02 12:10:00,53.72,53.75,53.69,53.73,25000.0,42.0389,42.0623,42.0154,42.0467,25000.0
2013-08-02 12:15:00,53.73,53.77,53.72,53.72,21600.0,42.0467,42.078,42.0389,42.0389,21600.0
2013-08-02 12:20:00,53.72,53.79,53.72,53.78,24200.0,42.0389,42.0936,42.0389,42.0858,24200.0
2013-08-02 12:25:00,53.78,53.8,53.76,53.79,32400.0,42.0858,42.1015,42.0702,42.0936,32400.0
2013-08-02 12:30:00,53.79,53.83,53.77,53.81,38900.0,42.0936,42.125,42.078,42.1093,38900.0
2013-08-02 12:35:00,53.8,53.84,53.8,53.82,40500.0,42.1015,42.1328,42.1015,42.1171,40500.0
2013-08-02 12:40:00,53.81,53.81,53.78,53.8,56700.0,42.1093,42.1093,42.0858,42.1015,56700.0
2013-08-02 12:45:00,53.79,53.82,53.78,53.81,43700.0,42.0936,42.1171,42.0858,42.1093,43700.0
2013-08-02 12:50:00,53.81,53.81,53.77,53.79,48600.0,42.1093,42.1093,42.078,42.0936,48600.0
2013-08-02 12:55:00,53.79,53.85,53.78,53.84,22900.0,42.0936,42.1406,42.0858,42.1328,22900.0
2013-08-02 13:00:00,53.83,53.84,53.81,53.82,31400.0,42.125,42.1328,42.1093,42.1171,31400.0
2013-08-02 13:05:00,53.81,53.86,53.81,53.82,32700.0,42.1093,42.1484,42.1093,42.1171,32700.0
2013-08-02 13:10:00,53.82,53.85,53.81,53.84,39300.0,42.1171,42.1406,42.1093,42.1328,39300.0
2013-08-02 13:15:00,53.83,53.87,53.83,53.85,36600.0,42.125,42.1563,42.125,42.1406,36600.0
2013-08-02 13:20:00,53.85,53.87,53.83,53.87,25500.0,42.1406,42.1563,42.125,42.1563,25500.0
2013-08-02 13:25:00,53.86,53.9,53.84,53.88,68500.0,42.1484,42.1797,42.1328,42.1641,68500.0
2013-08-02 13:30:00,53.88,53.9,53.85,53.88,65500.0,42.1641,42.1797,42.1406,42.1641,65500.0
2013-08-02 13:35:00,53.88,53.88,53.83,53.83,52300.0,42.1641,42.1641,42.125,42.125,52300.0
2013-08-02 13:40:00,53.82,53.82,53.76,53.78,23800.0,42.1171,42.1171,42.0702,42.0858,23800.0
2013-08-02 13:45:00,53.78,53.79,53.77,53.78,17200.0,42.0858,42.0936,42.078,42.0858,17200.0
2013-08-02 13:50:00,53.78,53.79,53.76,53.76,22500.0,42.0858,42.0936,42.0702,42.0702,22500.0
2013-08-02 13:55:00,53.76,53.78,53.75,53.76,31400.0,42.0702,42.0858,42.0623,42.0702,31400.0
2013-08-02 14:00:00,53.76,53.8,53.76,53.79,40400.0,42.0702,42.1015,42.0702,42.0936,40400.0
2013-08-02 14:05:00,53.78,53.8,53.77,53.79,27500.0,42.0858,42.1015,42.078,42.0936,27500.0
2013-08-02 14:10:00,53.79,53.81,53.78,53.8,22000.0,42.0936,42.1093,42.0858,42.1015,22000.0
2013-08-02 14:15:00,53.8,53.81,53.77,53.78,37600.0,42.1015,42.1093,42.078,42.0858,37600.0
2013-08-02 14:20:00,53.77,53.77,53.69,53.69,47800.0,42.078,42.078,42.0154,42.0154,47800.0
2013-08-02 14:25:00,53.7,53.71,53.68,53.7,39700.0,42.0232,42.031,42.0076,42.0232,39700.0
2013-08-02 14:30:00,53.7,53.71,53.65,53.7,48100.0,42.0232,42.031,41.9841,42.0232,48100.0
2013-08-02 14:35:00,53.69,53.73,53.65,53.73,57600.0,42.0154,42.0467,41.9841,42.0467,57600.0
2013-08-02 14:40:00,53.73,53.79,53.71,53.78,32400.0,42.0467,42.0936,42.031,42.0858,32400.0
2013-08-02 14:45:00,53.78,53.78,53.75,53.76,26300.0,42.0858,42.0858,42.0623,42.0702,26300.0
2013-08-02 14:50:00,53.76,53.81,53.76,53.79,33700.0,42.0702,42.1093,42.0702,42.0936,33700.0
2013-08-02 14:55:00,53.79,53.82,53.79,53.82,16500.0,42.0936,42.1171,42.0936,42.1171,16500.0
2013-08-02 15:00:00,53.81,53.85,53.81,53.82,34700.0,42.1093,42.1406,42.1093,42.1171,34700.0
2013-08-02 15:05:00,53.82,53.85,53.82,53.83,32000.0,42.1171,42.1406,42.1171,42.125,32000.0
2013-08-02 15:10:00,53.83,53.84,53.8,53.81,22400.0,42.125,42.1328,42.1015,42.1093,22400.0
2013-08-02 15:15:00,53.82,53.82,53.78,53.78,15600.0,42.1171,42.1171,42.0858,42.0858,15600.0
2013-08-02 15:20:00,53.79,53.81,53.75,53.79,55300.0,42.0936,42.1093,42.0623,42.0936,55300.0
2013-08-02 15:25:00,53.78,53.81,53.78,53.81,49000.0,42.0858,42.1093,42.0858,42.1093,49000.0
2013-08-02 15:30:00,53.81,53.81,53.77,53.79,75600.0,42.1093,42.1093,42.078,42.0936,75600.0
2013-08-02 15:35:00,53.78,53.8,53.76,53.79,54200.0,42.0858,42.1015,42.0702,42.0936,54200.0
2013-08-02 15:40:00,53.79,53.86,53.79,53.85,98700.0,42.0936,42.1484,42.0936,42.1406,98700.0
2013-08-02 15:45:00,53.85,53.92,53.84,53.86,152400.0,42.1406,42.1954,42.1328,42.1484,152400.0
2013-08-02 15:50:00,53.86,53.87,53.82,53.83,94400.0,42.1484,42.1563,42.1171,42.125,94400.0
2013-08-02 15:55:00,53.84,53.88,53.82,53.88,253200.0,42.1328,42.1641,42.1171,42.1641,253200.0
2013-08-05 09:30:00,53.87,53.91,53.59,53.73,106400.0,42.1563,42.1876,41.9371,42.0467,106400.0
2013-08-05 09:35:00,53.79,53.95,53.74,53.92,20000.0,42.0936,42.2189,42.0545,42.1954,20000.0
2013-08-05 09:40:00,53.91,53.92,53.82,53.92,27000.0,42.1876,42.1954,42.1171,42.1954,27000.0
2013-08-05 09:45:00,53.9,53.9,53.8,53.85,26500.0,42.1797,42.1797,42.1015,42.1406,26500.0
2013-08-05 09:50:00,53.86,53.96,53.84,53.94,51400.0,42.1484,42.2267,42.1328,42.211,51400.0
2013-08-05 09:55:00,53.94,54.09,53.93,54.08,82500.0,42.211,42.3284,42.2032,42.3206,82500.0
2013-08-05 10:00:00,54.08,54.15,54.06,54.1,91000.0,42.3206,42.3754,42.3049,42.3362,91000.0
2013-08-05 10:05:00,54.1,54.15,54.09,54.14,61500.0,42.3362,42.3754,42.3284,42.3675,61500.0
2013-08-05 10:10:00,54.15,54.22,54.15,54.19,79500.0,42.3754,42.4301,42.3754,42.4067,79500.0
2013-08-05 10:15:00,54.19,54.22,54.12,54.21,56700.0,42.4067,42.4301,42.3519,42.4223,56700.0
2013-08-05 10:20:00,54.2,54.3,54.2,54.29,77600.0,42.4145,42.4928,42.4145,42.4849,77600.0
2013-08-05 10:25:00,54.29,54.38,54.26,54.34,97900.0,42.4849,42.5554,42.4615,42.5241,97900.0
2013-08-05 10:30:00,54.34,54.44,54.34,54.44,82800.0,42.5241,42.6023,42.5241,42.6023,82800.0
2013-08-05 10:35:00,54.44,54.45,54.31,54.33,56700.0,42.6023,42.6101,42.5006,42.5162,56700.0
2013-08-05 10:40:00,54.32,54.34,54.23,54.24,53400.0,42.5084,42.5241,42.438,42.4458,53400.0
2013-08-05 10:45:00,54.24,54.31,54.22,54.28,59800.0,42.4458,42.5006,42.4301,42.4771,59800.0
2013-08-05 10:50:00,54.27,54.27,54.22,54.26,25700.0,42.4693,42.4693,42.4301,42.4615,25700.0
2013-08-05 10:55:00,54.26,54.26,54.18,54.21,48600.0,42.4615,42.4615,42.3988,42.4223,48600.0
2013-08-05 11:00:00,54.22,54.23,54.15,54.16,39300.0,42.4301,42.438,42.3754,42.3832,39300.0
2013-08-05 11:05:00,54.17,54.17,54.12,54.13,58100.0,42.391,42.391,42.3519,42.3597,58100.0
2013-08-05 11:10:00,54.13,54.14,54.08,54.11,31900.0,42.3597,42.3675,42.3206,42.3441,31900.0
2013-08-05 11:15:00,54.12,54.12,54.05,54.07,23600.0,42.3519,42.3519,42.2971,42.3128,23600.0
2013-08-05 11:20:00,54.08,54.11,54.02,54.11,35500.0,42.3206,42.3441,42.2736,42.3441,35500.0
2013-08-05 11:25:00,54.1,54.11,54.01,54.05,37700.0,42.3362,42.3441,42.2658,42.2971,37700.0
2013-08-05 11:30:00,54.05,54.11,54.02,54.11,88200.0,42.2971,42.3441,42.2736,42.3441,88200.0
2013-08-05 11:35:00,54.11,54.18,54.11,54.16,56300.0,42.3441,42.3988,42.3441,42.3832,56300.0
2013-08-05 11:40:00,54.15,54.18,54.1,54.16,56700.0,42.3754,42.3988,42.3362,42.3832,56700.0
2013-08-05 11:45:00,54.16,54.2,54.08,54.2,79500.0,42.3832,42.4145,42.3206,42.4145,79500.0
2013-08-05 11:50:00,54.19,54.19,54.15,54.18,32800.0,42.4067,42.4067,42.3754,42.3988,32800.0
2013-08-05 11:55:00,54.18,54.18,54.11,54.12,29800.0,42.3988,42.3988,42.3441,42.3519,29800.0
2013-08-05 12:00:00,54.11,54.18,54.11,54.15,33900.0,42.3441,42.3988,42.3441,42.3754,33900.0
2013-08-05 12:05:00,54.14,54.16,54.12,54.16,29800.0,42.3675,42.3832,42.3519,42.3832,29800.0
2013-08-05 12:10:00,54.14,54.18,54.13,54.18,37200.0,42.3675,42.3988,42.3597,42.3988,37200.0
2013-08-05 12:15:00,54.17,54.18,54.15,54.18,58200.0,42.391,42.3988,42.3754,42.3988,58200.0
2013-08-05 12:20:00,54.18,54.19,54.12,54.12,31600.0,42.3988,42.4067,42.3519,42.3519,31600.0
2013-08-05 12:25:00,54.12,54.13,54.08,54.11,27700.0,42.3519,42.3597,42.3206,42.3441,27700.0
2013-08-05 12:30:00,54.11,54.16,54.1,54.15,74400.0,42.3441,42.3832,42.3362,42.3754,74400.0
2013-08-05 12:35:00,54.14,54.16,54.12,54.15,56800.0,42.3675,42.3832,42.3519,42.3754,56800.0
2013-08-05 12:40:00,54.14,54.16,54.1,54.1,26700.0,42.3675,42.3832,42.3362,42.3362,26700.0
2013-08-05 12:45:00,54.11,54.15,54.09,54.11,44300.0,42.3441,42.3754,42.3284,42.3441,44300.0
2013-08-05 12:50:00,54.1,54.1,54.04,54.09,33000.0,42.3362,42.3362,42.2893,42.3284,33000.0
2013-08-05 12:55:00,54.08,54.12,54.08,54.09,23100.0,42.3206,42.3519,42.3206,42.3284,23100.0
2013-08-05 13:00:00,54.1,54.12,54.04,54.09,32700.0,42.3362,42.3519,42.2893,42.3284,32700.0
2013-08-05 13:05:00,54.09,54.12,54.06,54.11,100600.0,42.3284,42.3519,42.3049,42.3441,100600.0
2013-08-05 13:10:00,54.1,54.12,54.07,54.1,25400.0,42.3362,42.3519,42.3128,42.3362,25400.0
2013-08-05 13:15:00,54.11,54.13,54.09,54.12,34200.0,42.3441,42.3597,42.3284,42.3519,34200.0
2013-08-05 13:20:00,54.12,54.14,54.1,54.12,109600.0,42.3519,42.3675,42.3362,42.3519,109600.0
2013-08-05 13:25:00,54.12,54.14,54.04,54.08,76300.0,42.3519,42.3675,42.2893,42.3206,76300.0
2013-08-05 13:30:00,54.07,54.09,54.04,54.05,17000.0,42.3128,42.3284,42.2893,42.2971,17000.0
2013-08-05 13:35:00,54.04,54.05,53.97,53.97,47600.0,42.2893,42.2971,42.2345,42.2345,47600.0
2013-08-05 13:40:00,53.98,53.99,53.93,53.94,19200.0,42.2423,42.2502,42.2032,42.211,19200.0
2013-08-05 13:45:00,53.93,53.96,53.9,53.92,20900.0,42.2032,42.2267,42.1797,42.1954,20900.0
2013-08-05 13:50:00,53.92,53.96,53.9,53.96,23900.0,42.1954,42.2267,42.1797,42.2267,23900.0
2013-08-05 13:55:00,53.95,53.97,53.91,53.91,19900.0,42.2189,42.2345,42.1876,42.1876,19900.0
2013-08-05 14:00:00,53.93,53.93,53.85,53.87,26200.0,42.2032,42.2032,42.1406,42.1563,26200.0
2013-08-05 14:05:00,53.88,53.9,53.86,53.89,30600.0,42.1641,42.1797,42.1484,42.1719,30600.0
2013-08-05 14:10:00,53.89,53.91,53.85,53.88,50900.0,42.1719,42.1876,42.1406,42.1641,50900.0
2013-08-05 14:15:00,53.88,53.9,53.86,53.86,27000.0,42.1641,42.1797,42.1484,42.1484,27000.0
2013-08-05 14:20:00,53.86,53.87,53.85,53.85,25600.0,42.1484,42.1563,42.1406,42.1406,25600.0
2013-08-05 14:25:00,53.86,53.86,53.8,53.8,33800.0,42.1484,42.1484,42.1015,42.1015,33800.0
2013-08-05 14:30:00,53.8,53.82,53.79,53.82,24300.0,42.1015,42.1171,42.0936,42.1171,24300.0
2013-08-05 14:35:00,53.82,53.84,53.81,53.82,27800.0,42.1171,42.1328,42.1093,42.1171,27800.0
2013-08-05 14:40:00,53.82,53.86,53.8,53.86,28100.0,42.1171,42.1484,42.1015,42.1484,28100.0
2013-08-05 14:45:00,53.86,53.89,53.83,53.89,46500.0,42.1484,42.1719,42.125,42.1719,46500.0
2013-08-05 14:50:00,53.89,53.89,53.86,53.86,10900.0,42.1719,42.1719,42.1484,42.1484,10900.0
2013-08-05 14:55:00,53.87,53.92,53.87,53.92,12900.0,42.1563,42.1954,42.1563,42.1954,12900.0
2013-08-05 15:00:00,53.91,53.91,53.84,53.85,30600.0,42.1876,42.1876,42.1328,42.1406,30600.0
2013-08-05 15:05:00,53.86,53.86,53.82,53.82,26200.0,42.1484,42.1484,42.1171,42.1171,26200.0
2013-08-05 15:10:00,53.83,53.86,53.8,53.86,17400.0,42.125,42.1484,42.1015,42.1484,17400.0
2013-08-05 15:15:00,53.86,53.87,53.81,53.87,29400.0,42.1484,42.1563,42.1093,42.1563,29400.0
2013-08-05 15:20:00,53.87,53.87,53.84,53.86,23500.0,42.1563,42.1563,42.1328,42.1484,23500.0
2013-08-05 15:25:00,53.86,53.89,53.84,53.89,23900.0,42.1484,42.1719,42.1328,42.1719,23900.0
2013-08-05 15:30:00,53.89,53.9,53.87,53.88,39600.0,42.1719,42.1797,42.1563,42.1641,39600.0
2013-08-05 15:35:00,53.88,53.9,53.86,53.86,26700.0,42.1641,42.1797,42.1484,42.1484,26700.0
2013-08-05 15:40:00,53.87,53.88,53.86,53.88,28000.0,42.1563,42.1641,42.1484,42.1641,28000.0
2013-08-05 15:45:00,53.88,53.88,53.82,53.82,68000.0,42.1641,42.1641,42.1171,42.1171,68000.0
2013-08-05 15:50:00,53.83,53.86,53.81,53.82,79800.0,42.125,42.1484,42.1093,42.1171,79800.0
2013-08-05 15:55:00,53.82,53.88,53.81,53.86,180700.0,42.1171,42.1641,42.1093,42.1484,180700.0
2013-08-06 09:30:00,53.9,54.19,53.89,53.91,120900.0,42.1797,42.4067,42.1719,42.1876,120900.0
2013-08-06 09:35:00,53.91,53.91,53.71,53.73,38300.0,42.1876,42.1876,42.031,42.0467,38300.0
2013-08-06 09:40:00,53.73,53.91,53.72,53.87,47300.0,42.0467,42.1876,42.0389,42.1563,47300.0
2013-08-06 09:45:00,53.86,53.88,53.74,53.81,36800.0,42.1484,42.1641,42.0545,42.1093,36800.0
2013-08-06 09:50:00,53.79,53.81,53.7,53.72,32000.0,42.0936,42.1093,42.0232,42.0389,32000.0
2013-08-06 09:55:00,53.71,53.8,53.69,53.8,26500.0,42.031,42.1015,42.0154,42.1015,26500.0
2013-08-06 10:00:00,53.8,53.8,53.71,53.78,74100.0,42.1015,42.1015,42.031,42.0858,74100.0
2013-08-06 10:05:00,53.79,53.81,53.72,53.76,85300.0,42.0936,42.1093,42.0389,42.0702,85300.0
2013-08-06 10:10:00,53.74,53.77,53.7,53.74,28100.0,42.0545,42.078,42.0232,42.0545,28100.0
2013-08-06 10:15:00,53.74,53.76,53.71,53.74,61800.0,42.0545,42.0702,42.031,42.0545,61800.0
2013-08-06 10:20:00,53.74,53.76,53.7,53.74,67400.0,42.0545,42.0702,42.0232,42.0545,67400.0
2013-08-06 10:25:00,53.74,53.75,53.63,53.63,53200.0,42.0545,42.0623,41.9684,41.9684,53200.0
2013-08-06 10:30:00,53.64,53.65,53.55,53.56,60200.0,41.9763,41.9841,41.9058,41.9137,60200.0
2013-08-06 10:35:00,53.56,53.64,53.55,53.57,48700.0,41.9137,41.9763,41.9058,41.9215,48700.0
2013-08-06 10:40:00,53.57,53.59,53.52,53.57,57800.0,41.9215,41.9371,41.8824,41.9215,57800.0
2013-08-06 10:45:00,53.57,53.6,53.5,53.51,66500.0,41.9215,41.945,41.8667,41.8745,66500.0
2013-08-06 10:50:00,53.5,53.5,53.42,53.45,72600.0,41.8667,41.8667,41.8041,41.8276,72600.0
2013-08-06 10:55:00,53.45,53.51,53.42,53.43,81500.0,41.8276,41.8745,41.8041,41.8119,81500.0
2013-08-06 11:00:00,53.42,53.45,53.36,53.4,89700.0,41.8041,41.8276,41.7572,41.7885,89700.0
2013-08-06 11:05:00,53.4,53.44,53.35,53.43,60500.0,41.7885,41.8198,41.7493,41.8119,60500.0
2013-08-06 11:10:00,53.43,53.49,53.43,53.43,33100.0,41.8119,41.8589,41.8119,41.8119,33100.0
2013-08-06 11:15:00,53.43,53.51,53.42,53.51,34400.0,41.8119,41.8745,41.8041,41.8745,34400.0
2013-08-06 11:20:00,53.52,53.53,53.47,53.49,40100.0,41.8824,41.8902,41.8432,41.8589,40100.0
2013-08-06 11:25:00,53.48,53.53,53.48,53.48,33400.0,41.8511,41.8902,41.8511,41.8511,33400.0
2013-08-06 11:30:00,53.49,53.5,53.46,53.49,42100.0,41.8589,41.8667,41.8354,41.8589,42100.0
2013-08-06 11:35:00,53.48,53.56,53.48,53.56,28100.0,41.8511,41.9137,41.8511,41.9137,28100.0
2013-08-06 11:40:00,53.56,53.61,53.55,53.61,47500.0,41.9137,41.9528,41.9058,41.9528,47500.0
2013-08-06 11:45:00,53.61,53.64,53.57,53.57,22100.0,41.9528,41.9763,41.9215,41.9215,22100.0
2013-08-06 11:50:00,53.58,53.65,53.57,53.62,31200.0,41.9293,41.9841,41.9215,41.9606,31200.0
2013-08-06 11:55:00,53.62,53.66,53.61,53.66,16000.0,41.9606,41.9919,41.9528,41.9919,16000.0
2013-08-06 12:00:00,53.66,53.69,53.64,53.69,24900.0,41.9919,42.0154,41.9763,42.0154,24900.0
2013-08-06 12:05:00,53.69,53.71,53.65,53.65,21500.0,42.0154,42.031,41.9841,41.9841,21500.0
2013-08-06 12:10:00,53.66,53.66,53.63,53.63,19600.0,41.9919,41.9919,41.9684,41.9684,19600.0
2013-08-06 12:15:00,53.64,53.64,53.58,53.59,31100.0,41.9763,41.9763,41.9293,41.9371,31100.0
2013-08-06 12:20:00,53.6,53.6,53.53,53.54,32500.0,41.945,41.945,41.8902,41.898,32500.0
2013-08-06 12:25:00,53.53,53.58,53.53,53.58,38300.0,41.8902,41.9293,41.8902,41.9293,38300.0
2013-08-06 12:30:00,53.58,53.59,53.55,53.56,32900.0,41.9293,41.9371,41.9058,41.9137,32900.0
2013-08-06 12:35:00,53.56,53.59,53.54,53.58,24500.0,41.9137,41.9371,41.898,41.9293,24500.0
2013-08-06 12:40:00,53.58,53.59,53.57,53.58,22300.0,41.9293,41.9371,41.9215,41.9293,22300.0
2013-08-06 12:45:00,53.57,53.58,53.55,53.57,20200.0,41.9215,41.9293,41.9058,41.9215,20200.0
2013-08-06 12:50:00,53.57,53.59,53.54,53.54,22800.0,41.9215,41.9371,41.898,41.898,22800.0
2013-08-06 12:55:00,53.55,53.59,53.55,53.58,28300.0,41.9058,41.9371,41.9058,41.9293,28300.0
2013-08-06 13:00:00,53.58,53.65,53.55,53.65,22800.0,41.9293,41.9841,41.9058,41.9841,22800.0
2013-08-06 13:05:00,53.65,53.7,53.64,53.66,31300.0,41.9841,42.0232,41.9763,41.9919,31300.0
2013-08-06 13:10:00,53.65,53.66,53.62,53.65,21500.0,41.9841,41.9919,41.9606,41.9841,21500.0
2013-08-06 13:15:00,53.65,53.67,53.61,53.62,43400.0,41.9841,41.9997,41.9528,41.9606,43400.0
2013-08-06 13:20:00,53.61,53.62,53.58,53.58,15200.0,41.9528,41.9606,41.9293,41.9293,15200.0
2013-08-06 13:25:00,53.58,53.59,53.53,53.54,40100.0,41.9293,41.9371,41.8902,41.898,40100.0
2013-08-06 13:30:00,53.54,53.56,53.52,53.52,23100.0,41.898,41.9137,41.8824,41.8824,23100.0
2013-08-06 13:35:00,53.52,53.56,53.52,53.54,16800.0,41.8824,41.9137,41.8824,41.898,16800.0
2013-08-06 13:40:00,53.55,53.59,53.54,53.59,21300.0,41.9058,41.9371,41.898,41.9371,21300.0
2013-08-06 13:45:00,53.59,53.59,53.53,53.54,38700.0,41.9371,41.9371,41.8902,41.898,38700.0
2013-08-06 13:50:00,53.53,53.54,53.5,53.51,35500.0,41.8902,41.898,41.8667,41.8745,35500.0
2013-08-06 13:55:00,53.52,53.52,53.48,53.5,48900.0,41.8824,41.8824,41.8511,41.8667,48900.0
2013-08-06 14:00:00,53.5,53.5,53.43,53.43,34600.0,41.8667,41.8667,41.8119,41.8119,34600.0
2013-08-06 14:05:00,53.43,53.44,53.38,53.38,35300.0,41.8119,41.8198,41.7728,41.7728,35300.0
2013-08-06 14:10:00,53.39,53.39,53.35,53.35,32100.0,41.7806,41.7806,41.7493,41.7493,32100.0
2013-08-06 14:15:00,53.35,53.37,53.32,53.35,46400.0,41.7493,41.765,41.7258,41.7493,46400.0
2013-08-06 14:20:00,53.34,53.35,53.27,53.33,58500.0,41.7415,41.7493,41.6867,41.7337,58500.0
2013-08-06 14:25:00,53.33,53.39,53.33,53.38,42100.0,41.7337,41.7806,41.7337,41.7728,42100.0
2013-08-06 14:30:00,53.38,53.42,53.35,53.35,42200.0,41.7728,41.8041,41.7493,41.7493,42200.0
2013-08-06 14:35:00,53.35,53.36,53.27,53.28,73200.0,41.7493,41.7572,41.6867,41.6945,73200.0
2013-08-06 14:40:00,53.27,53.3,53.24,53.25,51000.0,41.6867,41.7102,41.6632,41.6711,51000.0
2013-08-06 14:45:00,53.26,53.29,53.26,53.27,48400.0,41.6789,41.7024,41.6789,41.6867,48400.0
2013-08-06 14:50:00,53.28,53.3,53.25,53.29,75100.0,41.6945,41.7102,41.6711,41.7024,75100.0
2013-08-06 14:55:00,53.29,53.29,53.25,53.26,73100.0,41.7024,41.7024,41.6711,41.6789,73100.0
2013-08-06 15:00:00,53.27,53.3,53.26,53.3,68400.0,41.6867,41.7102,41.6789,41.7102,68400.0
2013-08-06 15:05:00,53.3,53.31,53.25,53.26,61500.0,41.7102,41.718,41.6711,41.6789,61500.0
2013-08-06 15:10:00,53.26,53.31,53.26,53.3,51800.0,41.6789,41.718,41.6789,41.7102,51800.0
2013-08-06 15:15:00,53.31,53.31,53.26,53.27,81100.0,41.718,41.718,41.6789,41.6867,81100.0
2013-08-06 15:20:00,53.27,53.27,53.23,53.23,58500.0,41.6867,41.6867,41.6554,41.6554,58500.0
2013-08-06 15:25:00,53.24,53.27,53.23,53.26,45600.0,41.6632,41.6867,41.6554,41.6789,45600.0
2013-08-06 15:30:00,53.25,53.3,53.25,53.29,80500.0,41.6711,41.7102,41.6711,41.7024,80500.0
2013-08-06 15:35:00,53.28,53.29,53.24,53.27,62800.0,41.6945,41.7024,41.6632,41.6867,62800.0
2013-08-06 15:40:00,53.27,53.32,53.27,53.3,64400.0,41.6867,41.7258,41.6867,41.7102,64400.0
2013-08-06 15:45:00,53.31,53.32,53.27,53.27,97400.0,41.718,41.7258,41.6867,41.6867,97400.0
2013-08-06 15:50:00,53.27,53.28,53.26,53.27,103000.0,41.6867,41.6945,41.6789,41.6867,103000.0
2013-08-06 15:55:00,53.26,53.33,53.26,53.32,195200.0,41.6789,41.7337,41.6789,41.7258,195200.0
2013-08-07 09:30:00,53.32,53.32,53.1,53.15,64100.0,41.7258,41.7258,41.5537,41.5928,64100.0
2013-08-07 09:35:00,53.17,53.33,53.15,53.21,37600.0,41.6085,41.7337,41.5928,41.6398,37600.0
2013-08-07 09:40:00,53.24,53.43,53.22,53.37,39100.0,41.6632,41.8119,41.6476,41.765,39100.0
2013-08-07 09:45:00,53.38,53.44,53.31,53.36,79500.0,41.7728,41.8198,41.718,41.7572,79500.0
2013-08-07 09:50:00,53.35,53.38,53.24,53.28,57500.0,41.7493,41.7728,41.6632,41.6945,57500.0
2013-08-07 09:55:00,53.27,53.34,53.21,53.28,74000.0,41.6867,41.7415,41.6398,41.6945,74000.0
2013-08-07 10:00:00,53.27,53.28,53.16,53.21,79500.0,41.6867,41.6945,41.6006,41.6398,79500.0
2013-08-07 10:05:00,53.22,53.24,53.16,53.16,53300.0,41.6476,41.6632,41.6006,41.6006,53300.0
2013-08-07 10:10:00,53.16,53.23,53.11,53.21,52100.0,41.6006,41.6554,41.5615,41.6398,52100.0
2013-08-07 10:15:00,53.22,53.23,53.13,53.13,37700.0,41.6476,41.6554,41.5772,41.5772,37700.0
2013-08-07 10:20:00,53.14,53.19,53.11,53.12,28700.0,41.585,41.6241,41.5615,41.5693,28700.0
2013-08-07 10:25:00,53.11,53.12,53.05,53.08,39200.0,41.5615,41.5693,41.5146,41.538,39200.0
2013-08-07 10:30:00,53.08,53.19,53.08,53.17,33100.0,41.538,41.6241,41.538,41.6085,33100.0
2013-08-07 10:35:00,53.18,53.21,53.15,53.21,28200.0,41.6163,41.6398,41.5928,41.6398,28200.0
2013-08-07 10:40:00,53.21,53.27,53.19,53.26,28300.0,41.6398,41.6867,41.6241,41.6789,28300.0
2013-08-07 10:45:00,53.26,53.29,53.24,53.25,24700.0,41.6789,41.7024,41.6632,41.6711,24700.0
2013-08-07 10:50:00,53.25,53.33,53.24,53.28,62800.0,41.6711,41.7337,41.6632,41.6945,62800.0
2013-08-07 10:55:00,53.28,53.38,53.28,53.37,42400.0,41.6945,41.7728,41.6945,41.765,42400.0
2013-08-07 11:00:00,53.36,53.38,53.33,53.34,27500.0,41.7572,41.7728,41.7337,41.7415,27500.0
2013-08-07 11:05:00,53.35,53.43,53.33,53.39,47000.0,41.7493,41.8119,41.7337,41.7806,47000.0
2013-08-07 11:10:00,53.4,53.51,53.39,53.48,33300.0,41.7885,41.8745,41.7806,41.8511,33300.0
2013-08-07 11:15:00,53.48,53.5,53.46,53.5,26800.0,41.8511,41.8667,41.8354,41.8667,26800.0
2013-08-07 11:20:00,53.49,53.5,53.41,53.42,34500.0,41.8589,41.8667,41.7963,41.8041,34500.0
2013-08-07 11:25:00,53.42,53.47,53.41,53.43,28700.0,41.8041,41.8432,41.7963,41.8119,28700.0
2013-08-07 11:30:00,53.43,53.45,53.38,53.39,30200.0,41.8119,41.8276,41.7728,41.7806,30200.0
2013-08-07 11:35:00,53.4,53.46,53.4,53.43,31100.0,41.7885,41.8354,41.7885,41.8119,31100.0
2013-08-07 11:40:00,53.43,53.44,53.39,53.39,26200.0,41.8119,41.8198,41.7806,41.7806,26200.0
2013-08-07 11:45:00,53.38,53.39,53.31,53.31,22700.0,41.7728,41.7806,41.718,41.718,22700.0
2013-08-07 11:50:00,53.3,53.37,53.29,53.3,118900.0,41.7102,41.765,41.7024,41.7102,118900.0
2013-08-07 11:55:00,53.3,53.31,53.27,53.3,21900.0,41.7102,41.718,41.6867,41.7102,21900.0
2013-08-07 12:00:00,53.31,53.35,53.26,53.34,20800.0,41.718,41.7493,41.6789,41.7415,20800.0
2013-08-07 12:05:00,53.34,53.37,53.32,53.35,20500.0,41.7415,41.765,41.7258,41.7493,20500.0
2013-08-07 12:10:00,53.35,53.37,53.34,53.36,13800.0,41.7493,41.765,41.7415,41.7572,13800.0
2013-08-07 12:15:00,53.37,53.39,53.34,53.36,19800.0,41.765,41.7806,41.7415,41.7572,19800.0
2013-08-07 12:20:00,53.37,53.42,53.36,53.39,25600.0,41.765,41.8041,41.7572,41.7806,25600.0
2013-08-07 12:25:00,53.38,53.42,53.38,53.41,14700.0,41.7728,41.8041,41.7728,41.7963,14700.0
2013-08-07 12:30:00,53.41,53.47,53.41,53.45,17800.0,41.7963,41.8432,41.7963,41.8276,17800.0
2013-08-07 12:35:00,53.46,53.52,53.46,53.5,35100.0,41.8354,41.8824,41.8354,41.8667,35100.0
2013-08-07 12:40:00,53.49,53.57,53.49,53.57,27200.0,41.8589,41.9215,41.8589,41.9215,27200.0
2013-08-07 12:45:00,53.57,53.58,53.54,53.56,35200.0,41.9215,41.9293,41.898,41.9137,35200.0
2013-08-07 12:50:00,53.56,53.61,53.56,53.61,16400.0,41.9137,41.9528,41.9137,41.9528,16400.0
2013-08-07 12:55:00,53.61,53.67,53.61,53.66,27500.0,41.9528,41.9997,41.9528,41.9919,27500.0
2013-08-07 13:00:00,53.66,53.68,53.64,53.65,29300.0,41.9919,42.0076,41.9763,41.9841,29300.0
2013-08-07 13:05:00,53.65,53.7,53.64,53.7,26500.0,41.9841,42.0232,41.9763,42.0232,26500.0
2013-08-07 13:10:00,53.7,53.73,53.69,53.69,30900.0,42.0232,42.0467,42.0154,42.0154,30900.0
2013-08-07 13:15:00,53.69,53.72,53.68,53.68,27800.0,42.0154,42.0389,42.0076,42.0076,27800.0
2013-08-07 13:20:00,53.67,53.71,53.67,53.7,17800.0,41.9997,42.031,41.9997,42.0232,17800.0
2013-08-07 13:25:00,53.7,53.75,53.69,53.71,25500.0,42.0232,42.0623,42.0154,42.031,25500.0
2013-08-07 13:30:00,53.72,53.75,53.68,53.72,19100.0,42.0389,42.0623,42.0076,42.0389,19100.0
2013-08-07 13:35:00,53.72,53.74,53.65,53.66,32400.0,42.0389,42.0545,41.9841,41.9919,32400.0
2013-08-07 13:40:00,53.66,53.67,53.64,53.64,24800.0,41.9919,41.9997,41.9763,41.9763,24800.0
2013-08-07 13:45:00,53.65,53.65,53.63,53.64,17700.0,41.9841,41.9841,41.9684,41.9763,17700.0
2013-08-07 13:50:00,53.64,53.7,53.63,53.69,29000.0,41.9763,42.0232,41.9684,42.0154,29000.0
2013-08-07 13:55:00,53.69,53.7,53.68,53.69,18000.0,42.0154,42.0232,42.0076,42.0154,18000.0
2013-08-07 14:00:00,53.69,53.69,53.65,53.65,22600.0,42.0154,42.0154,41.9841,41.9841,22600.0
2013-08-07 14:05:00,53.65,53.66,53.62,53.63,29500.0,41.9841,41.9919,41.9606,41.9684,29500.0
2013-08-07 14:10:00,53.63,53.66,53.63,53.64,24800.0,41.9684,41.9919,41.9684,41.9763,24800.0
2013-08-07 14:15:00,53.65,53.69,53.64,53.66,27400.0,41.9841,42.0154,41.9763,41.9919,27400.0
2013-08-07 14:20:00,53.66,53.66,53.56,53.57,47700.0,41.9919,41.9919,41.9137,41.9215,47700.0
2013-08-07 14:25:00,53.57,53.6,53.56,53.6,16900.0,41.9215,41.945,41.9137,41.945,16900.0
2013-08-07 14:30:00,53.61,53.64,53.6,53.62,34600.0,41.9528,41.9763,41.945,41.9606,34600.0
2013-08-07 14:35:00,53.62,53.66,53.61,53.63,29200.0,41.9606,41.9919,41.9528,41.9684,29200.0
2013-08-07 14:40:00,53.64,53.67,53.62,53.62,32700.0,41.9763,41.9997,41.9606,41.9606,32700.0
2013-08-07 14:45:00,53.62,53.65,53.61,53.65,17900.0,41.9606,41.9841,41.9528,41.9841,17900.0
2013-08-07 14:50:00,53.64,53.65,53.6,53.64,45000.0,41.9763,41.9841,41.945,41.9763,45000.0
2013-08-07 14:55:00,53.64,53.67,53.62,53.65,34700.0,41.9763,41.9997,41.9606,41.9841,34700.0
2013-08-07 15:00:00,53.65,53.69,53.63,53.69,70800.0,41.9841,42.0154,41.9684,42.0154,70800.0
2013-08-07 15:05:00,53.7,53.7,53.65,53.65,49300.0,42.0232,42.0232,41.9841,41.9841,49300.0
2013-08-07 15:10:00,53.66,53.72,53.66,53.7,33700.0,41.9919,42.0389,41.9919,42.0232,33700.0
2013-08-07 15:15:00,53.69,53.73,53.69,53.72,33900.0,42.0154,42.0467,42.0154,42.0389,33900.0
2013-08-07 15:20:00,53.73,53.73,53.69,53.7,46900.0,42.0467,42.0467,42.0154,42.0232,46900.0
2013-08-07 15:25:00,53.71,53.71,53.65,53.69,49300.0,42.031,42.031,41.9841,42.0154,49300.0
2013-08-07 15:30:00,53.69,53.7,53.65,53.66,54900.0,42.0154,42.0232,41.9841,41.9919,54900.0
2013-08-07 15:35:00,53.66,53.7,53.66,53.67,52900.0,41.9919,42.0232,41.9919,41.9997,52900.0
2013-08-07 15:40:00,53.67,53.69,53.66,53.69,43900.0,41.9997,42.0154,41.9919,42.0154,43900.0
2013-08-07 15:45:00,53.68,53.68,53.64,53.64,91900.0,42.0076,42.0076,41.9763,41.9763,91900.0
2013-08-07 15:50:00,53.63,53.64,53.55,53.55,75900.0,41.9684,41.9763,41.9058,41.9058,75900.0
2013-08-07 15:55:00,53.55,53.63,53.54,53.62,196300.0,41.9058,41.9684,41.898,41.9606,196300.0
2013-08-08 09:30:00,53.88,53.92,53.77,53.83,91000.0,42.1641,42.1954,42.078,42.125,91000.0
2013-08-08 09:35:00,53.79,53.79,53.56,53.58,26000.0,42.0936,42.0936,41.9137,41.9293,26000.0
2013-08-08 09:40:00,53.57,53.69,53.57,53.64,17500.0,41.9215,42.0154,41.9215,41.9763,17500.0
2013-08-08 09:45:00,53.64,53.69,53.56,53.61,90500.0,41.9763,42.0154,41.9137,41.9528,90500.0
2013-08-08 09:50:00,53.61,53.65,53.59,53.63,18200.0,41.9528,41.9841,41.9371,41.9684,18200.0
2013-08-08 09:55:00,53.62,53.64,53.58,53.61,33000.0,41.9606,41.9763,41.9293,41.9528,33000.0
2013-08-08 10:00:00,53.61,53.62,53.51,53.55,89300.0,41.9528,41.9606,41.8745,41.9058,89300.0
2013-08-08 10:05:00,53.54,53.54,53.41,53.47,29600.0,41.898,41.898,41.7963,41.8432,29600.0
2013-08-08 10:10:00,53.47,53.47,53.36,53.36,32800.0,41.8432,41.8432,41.7572,41.7572,32800.0
2013-08-08 10:15:00,53.36,53.38,53.31,53.36,56200.0,41.7572,41.7728,41.718,41.7572,56200.0
2013-08-08 10:20:00,53.36,53.43,53.34,53.43,77500.0,41.7572,41.8119,41.7415,41.8119,77500.0
2013-08-08 10:25:00,53.43,53.51,53.43,53.49,47100.0,41.8119,41.8745,41.8119,41.8589,47100.0
2013-08-08 10:30:00,53.49,53.5,53.39,53.42,40800.0,41.8589,41.8667,41.7806,41.8041,40800.0
2013-08-08 10:35:00,53.41,53.42,53.36,53.37,65400.0,41.7963,41.8041,41.7572,41.765,65400.0
2013-08-08 10:40:00,53.36,53.37,53.32,53.34,40300.0,41.7572,41.765,41.7258,41.7415,40300.0
2013-08-08 10:45:00,53.33,53.38,53.32,53.32,28300.0,41.7337,41.7728,41.7258,41.7258,28300.0
2013-08-08 10:50:00,53.32,53.32,53.27,53.3,34200.0,41.7258,41.7258,41.6867,41.7102,34200.0
2013-08-08 10:55:00,53.31,53.35,53.31,53.35,46100.0,41.718,41.7493,41.718,41.7493,46100.0
2013-08-08 11:00:00,53.36,53.39,53.35,53.39,33900.0,41.7572,41.7806,41.7493,41.7806,33900.0
2013-08-08 11:05:00,53.39,53.39,53.3,53.35,69400.0,41.7806,41.7806,41.7102,41.7493,69400.0
2013-08-08 11:10:00,53.36,53.36,53.3,53.33,144300.0,41.7572,41.7572,41.7102,41.7337,144300.0
2013-08-08 11:15:00,53.34,53.36,53.27,53.27,36400.0,41.7415,41.7572,41.6867,41.6867,36400.0
2013-08-08 11:20:00,53.27,53.28,53.24,53.28,44100.0,41.6867,41.6945,41.6632,41.6945,44100.0
2013-08-08 11:25:00,53.27,53.28,53.24,53.25,35300.0,41.6867,41.6945,41.6632,41.6711,35300.0
2013-08-08 11:30:00,53.26,53.32,53.22,53.32,71100.0,41.6789,41.7258,41.6476,41.7258,71100.0
2013-08-08 11:35:00,53.32,53.35,53.3,53.33,42400.0,41.7258,41.7493,41.7102,41.7337,42400.0
2013-08-08 11:40:00,53.33,53.34,53.25,53.26,23300.0,41.7337,41.7415,41.6711,41.6789,23300.0
2013-08-08 11:45:00,53.26,53.29,53.23,53.25,24900.0,41.6789,41.7024,41.6554,41.6711,24900.0
2013-08-08 11:50:00,53.25,53.26,53.24,53.25,15400.0,41.6711,41.6789,41.6632,41.6711,15400.0
2013-08-08 11:55:00,53.25,53.28,53.23,53.25,31700.0,41.6711,41.6945,41.6554,41.6711,31700.0
2013-08-08 12:00:00,53.25,53.35,53.25,53.34,82200.0,41.6711,41.7493,41.6711,41.7415,82200.0
2013-08-08 12:05:00,53.34,53.4,53.34,53.4,31600.0,41.7415,41.7885,41.7415,41.7885,31600.0
2013-08-08 12:10:00,53.4,53.42,53.38,53.41,50200.0,41.7885,41.8041,41.7728,41.7963,50200.0
2013-08-08 12:15:00,53.4,53.43,53.36,53.38,60500.0,41.7885,41.8119,41.7572,41.7728,60500.0
2013-08-08 12:20:00,53.39,53.4,53.38,53.4,48000.0,41.7806,41.7885,41.7728,41.7885,48000.0
2013-08-08 12:25:00,53.4,53.44,53.39,53.43,66800.0,41.7885,41.8198,41.7806,41.8119,66800.0
2013-08-08 12:30:00,53.43,53.47,53.38,53.46,313400.0,41.8119,41.8432,41.7728,41.8354,313400.0
2013-08-08 12:35:00,53.46,53.48,53.41,53.47,46400.0,41.8354,41.8511,41.7963,41.8432,46400.0
2013-08-08 12:40:00,53.47,53.54,53.44,53.5,63300.0,41.8432,41.898,41.8198,41.8667,63300.0
2013-08-08 12:45:00,53.5,53.55,53.44,53.44,28500.0,41.8667,41.9058,41.8198,41.8198,28500.0
2013-08-08 12:50:00,53.44,53.46,53.43,53.46,18500.0,41.8198,41.8354,41.8119,41.8354,18500.0
2013-08-08 12:55:00,53.46,53.51,53.46,53.5,27100.0,41.8354,41.8745,41.8354,41.8667,27100.0
2013-08-08 13:00:00,53.5,53.54,53.49,53.54,19400.0,41.8667,41.898,41.8589,41.898,19400.0
2013-08-08 13:05:00,53.54,53.56,53.52,53.55,22500.0,41.898,41.9137,41.8824,41.9058,22500.0
2013-08-08 13:10:00,53.54,53.56,53.51,53.53,34500.0,41.898,41.9137,41.8745,41.8902,34500.0
2013-08-08 13:15:00,53.51,53.54,53.49,53.54,40700.0,41.8745,41.898,41.8589,41.898,40700.0
2013-08-08 13:20:00,53.54,53.6,53.51,53.58,65700.0,41.898,41.945,41.8745,41.9293,65700.0
2013-08-08 13:25:00,53.58,53.59,53.5,53.54,28500.0,41.9293,41.9371,41.8667,41.898,28500.0
2013-08-08 13:30:00,53.54,53.57,53.5,53.5,54600.0,41.898,41.9215,41.8667,41.8667,54600.0
2013-08-08 13:35:00,53.5,53.5,53.46,53.49,25300.0,41.8667,41.8667,41.8354,41.8589,25300.0
2013-08-08 13:40:00,53.49,53.49,53.46,53.47,24800.0,41.8589,41.8589,41.8354,41.8432,24800.0
2013-08-08 13:45:00,53.48,53.48,53.45,53.46,26700.0,41.8511,41.8511,41.8276,41.8354,26700.0
2013-08-08 13:50:00,53.45,53.49,53.44,53.48,41000.0,41.8276,41.8589,41.8198,41.8511,41000.0
2013-08-08 13:55:00,53.48,53.48,53.46,53.46,30500.0,41.8511,41.8511,41.8354,41.8354,30500.0
2013-08-08 14:00:00,53.47,53.5,53.46,53.47,46200.0,41.8432,41.8667,41.8354,41.8432,46200.0
2013-08-08 14:05:00,53.47,53.51,53.47,53.48,30800.0,41.8432,41.8745,41.8432,41.8511,30800.0
2013-08-08 14:10:00,53.47,53.48,53.44,53.46,23900.0,41.8432,41.8511,41.8198,41.8354,23900.0
2013-08-08 14:15:00,53.46,53.47,53.42,53.42,40700.0,41.8354,41.8432,41.8041,41.8041,40700.0
2013-08-08 14:20:00,53.42,53.44,53.38,53.4,48000.0,41.8041,41.8198,41.7728,41.7885,48000.0
2013-08-08 14:25:00,53.4,53.41,53.39,53.4,23400.0,41.7885,41.7963,41.7806,41.7885,23400.0
2013-08-08 14:30:00,53.41,53.43,53.38,53.42,53100.0,41.7963,41.8119,41.7728,41.8041,53100.0
2013-08-08 14:35:00,53.43,53.46,53.43,53.45,28600.0,41.8119,41.8354,41.8119,41.8276,28600.0
2013-08-08 14:40:00,53.45,53.47,53.4,53.46,54200.0,41.8276,41.8432,41.7885,41.8354,54200.0
2013-08-08 14:45:00,53.46,53.47,53.44,53.46,21200.0,41.8354,41.8432,41.8198,41.8354,21200.0
2013-08-08 14:50:00,53.45,53.5,53.45,53.49,65200.0,41.8276,41.8667,41.8276,41.8589,65200.0
2013-08-08 14:55:00,53.49,53.52,53.48,53.52,32100.0,41.8589,41.8824,41.8511,41.8824,32100.0
2013-08-08 15:00:00,53.52,53.55,53.51,53.54,49800.0,41.8824,41.9058,41.8745,41.898,49800.0
2013-08-08 15:05:00,53.55,53.55,53.53,53.55,33500.0,41.9058,41.9058,41.8902,41.9058,33500.0
2013-08-08 15:10:00,53.55,53.55,53.51,53.53,85300.0,41.9058,41.9058,41.8745,41.8902,85300.0
2013-08-08 15:15:00,53.54,53.55,53.52,53.54,53100.0,41.898,41.9058,41.8824,41.898,53100.0
2013-08-08 15:20:00,53.54,53.54,53.51,53.52,53200.0,41.898,41.898,41.8745,41.8824,53200.0
2013-08-08 15:25:00,53.52,53.55,53.51,53.54,73400.0,41.8824,41.9058,41.8745,41.898,73400.0
2013-08-08 15:30:00,53.54,53.58,53.53,53.58,73300.0,41.898,41.9293,41.8902,41.9293,73300.0
2013-08-08 15:35:00,53.58,53.61,53.55,53.61,53400.0,41.9293,41.9528,41.9058,41.9528,53400.0
2013-08-08 15:40:00,53.61,53.65,53.6,53.62,91400.0,41.9528,41.9841,41.945,41.9606,91400.0
2013-08-08 15:45:00,53.63,53.65,53.61,53.64,142700.0,41.9684,41.9841,41.9528,41.9763,142700.0
2013-08-08 15:50:00,53.64,53.65,53.62,53.64,140600.0,41.9763,41.9841,41.9606,41.9763,140600.0
2013-08-08 15:55:00,53.64,53.64,53.57,53.57,243800.0,41.9763,41.9763,41.9215,41.9215,243800.0
2013-08-09 09:30:00,53.57,53.57,53.35,53.42,61000.0,41.9215,41.9215,41.7493,41.8041,61000.0
2013-08-09 09:35:00,53.44,53.67,53.42,53.67,37700.0,41.8198,41.9997,41.8041,41.9997,37700.0
2013-08-09 09:40:00,53.67,53.74,53.57,53.69,30300.0,41.9997,42.0545,41.9215,42.0154,30300.0
2013-08-09 09:45:00,53.7,53.77,53.7,53.72,29100.0,42.0232,42.078,42.0232,42.0389,29100.0
2013-08-09 09:50:00,53.73,53.81,53.73,53.78,32300.0,42.0467,42.1093,42.0467,42.0858,32300.0
2013-08-09 09:55:00,53.79,53.8,53.77,53.79,26100.0,42.0936,42.1015,42.078,42.0936,26100.0
2013-08-09 10:00:00,53.8,53.84,53.78,53.84,51300.0,42.1015,42.1328,42.0858,42.1328,51300.0
2013-08-09 10:05:00,53.86,53.87,53.8,53.83,47200.0,42.1484,42.1563,42.1015,42.125,47200.0
2013-08-09 10:10:00,53.83,53.88,53.79,53.88,29500.0,42.125,42.1641,42.0936,42.1641,29500.0
2013-08-09 10:15:00,53.87,53.87,53.8,53.82,55900.0,42.1563,42.1563,42.1015,42.1171,55900.0
2013-08-09 10:20:00,53.81,53.82,53.73,53.78,50600.0,42.1093,42.1171,42.0467,42.0858,50600.0
2013-08-09 10:25:00,53.78,53.85,53.77,53.82,40100.0,42.0858,42.1406,42.078,42.1171,40100.0
2013-08-09 10:30:00,53.82,53.9,53.82,53.86,155000.0,42.1171,42.1797,42.1171,42.1484,155000.0
2013-08-09 10:35:00,53.86,53.89,53.82,53.89,31900.0,42.1484,42.1719,42.1171,42.1719,31900.0
2013-08-09 10:40:00,53.87,53.99,53.87,53.99,36600.0,42.1563,42.2502,42.1563,42.2502,36600.0
2013-08-09 10:45:00,53.99,54.0,53.96,53.97,58600.0,42.2502,42.258,42.2267,42.2345,58600.0
2013-08-09 10:50:00,53.96,54.0,53.95,53.95,98300.0,42.2267,42.258,42.2189,42.2189,98300.0
2013-08-09 10:55:00,53.96,53.97,53.93,53.93,58400.0,42.2267,42.2345,42.2032,42.2032,58400.0
2013-08-09 11:00:00,53.93,53.94,53.84,53.88,89700.0,42.2032,42.211,42.1328,42.1641,89700.0
2013-08-09 11:05:00,53.87,53.88,53.8,53.81,32100.0,42.1563,42.1641,42.1015,42.1093,32100.0
2013-08-09 11:10:00,53.82,53.82,53.76,53.79,25000.0,42.1171,42.1171,42.0702,42.0936,25000.0
2013-08-09 11:15:00,53.78,53.84,53.75,53.81,39600.0,42.0858,42.1328,42.0623,42.1093,39600.0
2013-08-09 11:20:00,53.82,53.82,53.72,53.74,33000.0,42.1171,42.1171,42.0389,42.0545,33000.0
2013-08-09 11:25:00,53.73,53.85,53.64,53.7,170900.0,42.0467,42.1406,41.9763,42.0232,170900.0
2013-08-09 11:30:00,53.69,53.78,53.67,53.77,50400.0,42.0154,42.0858,41.9997,42.078,50400.0
2013-08-09 11:35:00,53.77,53.8,53.77,53.8,36600.0,42.078,42.1015,42.078,42.1015,36600.0
2013-08-09 11:40:00,53.8,53.83,53.77,53.77,38000.0,42.1015,42.125,42.078,42.078,38000.0
2013-08-09 11:45:00,53.77,53.83,53.77,53.82,34400.0,42.078,42.125,42.078,42.1171,34400.0
2013-08-09 11:50:00,53.81,53.83,53.76,53.78,28500.0,42.1093,42.125,42.0702,42.0858,28500.0
2013-08-09 11:55:00,53.77,53.79,53.73,53.75,43600.0,42.078,42.0936,42.0467,42.0623,43600.0
2013-08-09 12:00:00,53.74,53.81,53.73,53.81,29400.0,42.0545,42.1093,42.0467,42.1093,29400.0
2013-08-09 12:05:00,53.8,53.82,53.77,53.79,25100.0,42.1015,42.1171,42.078,42.0936,25100.0
2013-08-09 12:10:00,53.8,53.87,53.79,53.84,18100.0,42.1015,42.1563,42.0936,42.1328,18100.0
2013-08-09 12:15:00,53.83,53.86,53.8,53.86,30200.0,42.125,42.1484,42.1015,42.1484,30200.0
2013-08-09 12:20:00,53.86,53.88,53.82,53.85,31100.0,42.1484,42.1641,42.1171,42.1406,31100.0
2013-08-09 12:25:00,53.85,53.88,53.83,53.88,18200.0,42.1406,42.1641,42.125,42.1641,18200.0
2013-08-09 12:30:00,53.89,53.94,53.89,53.91,32200.0,42.1719,42.211,42.1719,42.1876,32200.0
2013-08-09 12:35:00,53.92,53.95,53.89,53.94,21600.0,42.1954,42.2189,42.1719,42.211,21600.0
2013-08-09 12:40:00,53.94,53.96,53.93,53.94,22000.0,42.211,42.2267,42.2032,42.211,22000.0
2013-08-09 12:45:00,53.94,53.97,53.94,53.95,17000.0,42.211,42.2345,42.211,42.2189,17000.0
2013-08-09 12:50:00,53.96,53.98,53.95,53.98,36500.0,42.2267,42.2423,42.2189,42.2423,36500.0
2013-08-09 12:55:00,53.98,53.98,53.97,53.98,31600.0,42.2423,42.2423,42.2345,42.2423,31600.0
2013-08-09 13:00:00,53.98,53.99,53.96,53.96,28800.0,42.2423,42.2502,42.2267,42.2267,28800.0
2013-08-09 13:05:00,53.96,53.99,53.95,53.99,27700.0,42.2267,42.2502,42.2189,42.2502,27700.0
2013-08-09 13:10:00,53.99,54.01,53.98,54.0,34900.0,42.2502,42.2658,42.2423,42.258,34900.0
2013-08-09 13:15:00,54.01,54.03,54.0,54.01,45900.0,42.2658,42.2815,42.258,42.2658,45900.0
2013-08-09 13:20:00,54.01,54.07,54.01,54.06,55300.0,42.2658,42.3128,42.2658,42.3049,55300.0
2013-08-09 13:25:00,54.07,54.11,54.06,54.09,32000.0,42.3128,42.3441,42.3049,42.3284,32000.0
2013-08-09 13:30:00,54.1,54.13,54.09,54.12,73500.0,42.3362,42.3597,42.3284,42.3519,73500.0
2013-08-09 13:35:00,54.12,54.12,54.11,54.11,13200.0,42.3519,42.3519,42.3441,42.3441,13200.0
2013-08-09 13:40:00,54.12,54.13,54.11,54.13,28000.0,42.3519,42.3597,42.3441,42.3597,28000.0
2013-08-09 13:45:00,54.13,54.14,54.1,54.11,29300.0,42.3597,42.3675,42.3362,42.3441,29300.0
2013-08-09 13:50:00,54.1,54.14,54.1,54.14,25100.0,42.3362,42.3675,42.3362,42.3675,25100.0
2013-08-09 13:55:00,54.13,54.14,54.11,54.13,24000.0,42.3597,42.3675,42.3441,42.3597,24000.0
2013-08-09 14:00:00,54.13,54.13,54.08,54.1,57200.0,42.3597,42.3597,42.3206,42.3362,57200.0
2013-08-09 14:05:00,54.09,54.11,54.06,54.08,37500.0,42.3284,42.3441,42.3049,42.3206,37500.0
2013-08-09 14:10:00,54.08,54.12,54.08,54.11,33300.0,42.3206,42.3519,42.3206,42.3441,33300.0
2013-08-09 14:15:00,54.12,54.16,54.08,54.15,62800.0,42.3519,42.3832,42.3206,42.3754,62800.0
2013-08-09 14:20:00,54.15,54.21,54.15,54.19,43400.0,42.3754,42.4223,42.3754,42.4067,43400.0
2013-08-09 14:25:00,54.2,54.21,54.15,54.15,28800.0,42.4145,42.4223,42.3754,42.3754,28800.0
2013-08-09 14:30:00,54.15,54.18,54.09,54.11,37600.0,42.3754,42.3988,42.3284,42.3441,37600.0
2013-08-09 14:35:00,54.1,54.12,54.05,54.06,40500.0,42.3362,42.3519,42.2971,42.3049,40500.0
2013-08-09 14:40:00,54.07,54.09,54.02,54.06,50800.0,42.3128,42.3284,42.2736,42.3049,50800.0
2013-08-09 14:45:00,54.07,54.1,54.04,54.09,34800.0,42.3128,42.3362,42.2893,42.3284,34800.0
2013-08-09 14:50:00,54.09,54.11,54.04,54.04,37500.0,42.3284,42.3441,42.2893,42.2893,37500.0
2013-08-09 14:55:00,54.04,54.07,54.0,54.06,60700.0,42.2893,42.3128,42.258,42.3049,60700.0
2013-08-09 15:00:00,54.05,54.1,54.04,54.09,61200.0,42.2971,42.3362,42.2893,42.3284,61200.0
2013-08-09 15:05:00,54.09,54.1,54.02,54.05,71000.0,42.3284,42.3362,42.2736,42.2971,71000.0
2013-08-09 15:10:00,54.05,54.11,54.05,54.07,57900.0,42.2971,42.3441,42.2971,42.3128,57900.0
2013-08-09 15:15:00,54.06,54.11,54.06,54.1,28300.0,42.3049,42.3441,42.3049,42.3362,28300.0
2013-08-09 15:20:00,54.1,54.14,54.08,54.12,78100.0,42.3362,42.3675,42.3206,42.3519,78100.0
2013-08-09 15:25:00,54.12,54.16,54.08,54.11,72300.0,42.3519,42.3832,42.3206,42.3441,72300.0
2013-08-09 15:30:00,54.11,54.14,54.1,54.1,69200.0,42.3441,42.3675,42.3362,42.3362,69200.0
2013-08-09 15:35:00,54.11,54.14,54.08,54.13,72300.0,42.3441,42.3675,42.3206,42.3597,72300.0
2013-08-09 15:40:00,54.13,54.16,54.11,54.16,161300.0,42.3597,42.3832,42.3441,42.3832,161300.0
2013-08-09 15:45:00,54.15,54.21,54.14,54.15,253300.0,42.3754,42.4223,42.3675,42.3754,253300.0
2013-08-09 15:50:00,54.14,54.15,54.06,54.07,153700.0,42.3675,42.3754,42.3049,42.3128,153700.0
2013-08-09 15:55:00,54.06,54.19,54.06,54.17,454800.0,42.3049,42.4067,42.3049,42.391,454800.0
2013-08-12 09:30:00,53.86,53.86,53.69,53.8,118200.0,42.1484,42.1484,42.0154,42.1015,118200.0
2013-08-12 09:35:00,53.8,53.96,53.76,53.83,40700.0,42.1015,42.2267,42.0702,42.125,40700.0
2013-08-12 09:40:00,53.84,53.9,53.69,53.71,56900.0,42.1328,42.1797,42.0154,42.031,56900.0
2013-08-12 09:45:00,53.72,53.81,53.72,53.8,45900.0,42.0389,42.1093,42.0389,42.1015,45900.0
2013-08-12 09:50:00,53.8,53.92,53.79,53.84,101800.0,42.1015,42.1954,42.0936,42.1328,101800.0
2013-08-12 09:55:00,53.84,53.87,53.72,53.73,57900.0,42.1328,42.1563,42.0389,42.0467,57900.0
2013-08-12 10:00:00,53.72,53.77,53.7,53.7,46500.0,42.0389,42.078,42.0232,42.0232,46500.0
2013-08-12 10:05:00,53.71,53.81,53.69,53.78,63600.0,42.031,42.1093,42.0154,42.0858,63600.0
2013-08-12 10:10:00,53.78,53.82,53.77,53.78,50900.0,42.0858,42.1171,42.078,42.0858,50900.0
2013-08-12 10:15:00,53.79,53.88,53.78,53.83,41400.0,42.0936,42.1641,42.0858,42.125,41400.0
2013-08-12 10:20:00,53.82,53.87,53.8,53.86,35000.0,42.1171,42.1563,42.1015,42.1484,35000.0
2013-08-12 10:25:00,53.86,53.91,53.85,53.89,48400.0,42.1484,42.1876,42.1406,42.1719,48400.0
2013-08-12 10:30:00,53.89,53.93,53.88,53.91,80000.0,42.1719,42.2032,42.1641,42.1876,80000.0
2013-08-12 10:35:00,53.91,53.96,53.88,53.93,46800.0,42.1876,42.2267,42.1641,42.2032,46800.0
2013-08-12 10:40:00,53.93,53.98,53.89,53.96,62400.0,42.2032,42.2423,42.1719,42.2267,62400.0
2013-08-12 10:45:00,53.96,53.99,53.94,53.96,60100.0,42.2267,42.2502,42.211,42.2267,60100.0
2013-08-12 10:50:00,53.96,53.99,53.94,53.96,35200.0,42.2267,42.2502,42.211,42.2267,35200.0
2013-08-12 10:55:00,53.97,54.07,53.95,54.06,67400.0,42.2345,42.3128,42.2189,42.3049,67400.0
2013-08-12 11:00:00,54.06,54.09,54.02,54.04,67400.0,42.3049,42.3284,42.2736,42.2893,67400.0
2013-08-12 11:05:00,54.03,54.04,53.89,53.9,328500.0,42.2815,42.2893,42.1719,42.1797,328500.0
2013-08-12 11:10:00,53.91,53.91,53.86,53.87,63100.0,42.1876,42.1876,42.1484,42.1563,63100.0
2013-08-12 11:15:00,53.87,53.93,53.87,53.88,31400.0,42.1563,42.2032,42.1563,42.1641,31400.0
2013-08-12 11:20:00,53.88,53.95,53.88,53.89,44700.0,42.1641,42.2189,42.1641,42.1719,44700.0
2013-08-12 11:25:00,53.88,53.92,53.87,53.9,37800.0,42.1641,42.1954,42.1563,42.1797,37800.0
2013-08-12 11:30:00,53.9,53.94,53.88,53.9,33800.0,42.1797,42.211,42.1641,42.1797,33800.0
2013-08-12 11:35:00,53.91,53.94,53.9,53.9,39000.0,42.1876,42.211,42.1797,42.1797,39000.0
2013-08-12 11:40:00,53.9,53.93,53.86,53.87,57400.0,42.1797,42.2032,42.1484,42.1563,57400.0
2013-08-12 11:45:00,53.88,53.9,53.79,53.79,25300.0,42.1641,42.1797,42.0936,42.0936,25300.0
2013-08-12 11:50:00,53.8,53.83,53.78,53.81,39600.0,42.1015,42.125,42.0858,42.1093,39600.0
2013-08-12 11:55:00,53.8,53.85,53.77,53.84,28300.0,42.1015,42.1406,42.078,42.1328,28300.0
2013-08-12 12:00:00,53.83,53.84,53.75,53.75,40800.0,42.125,42.1328,42.0623,42.0623,40800.0
2013-08-12 12:05:00,53.76,53.76,53.71,53.73,45700.0,42.0702,42.0702,42.031,42.0467,45700.0
2013-08-12 12:10:00,53.72,53.74,53.7,53.72,33500.0,42.0389,42.0545,42.0232,42.0389,33500.0
2013-08-12 12:15:00,53.72,53.76,53.72,53.76,25700.0,42.0389,42.0702,42.0389,42.0702,25700.0
2013-08-12 12:20:00,53.76,53.78,53.73,53.75,33500.0,42.0702,42.0858,42.0467,42.0623,33500.0
2013-08-12 12:25:00,53.74,53.74,53.7,53.71,29900.0,42.0545,42.0545,42.0232,42.031,29900.0
2013-08-12 12:30:00,53.71,53.73,53.69,53.72,57500.0,42.031,42.0467,42.0154,42.0389,57500.0
2013-08-12 12:35:00,53.73,53.74,53.69,53.69,43200.0,42.0467,42.0545,42.0154,42.0154,43200.0
2013-08-12 12:40:00,53.69,53.69,53.63,53.65,46000.0,42.0154,42.0154,41.9684,41.9841,46000.0
2013-08-12 12:45:00,53.65,53.71,53.62,53.7,38700.0,41.9841,42.031,41.9606,42.0232,38700.0
2013-08-12 12:50:00,53.69,53.74,53.69,53.74,37900.0,42.0154,42.0545,42.0154,42.0545,37900.0
2013-08-12 12:55:00,53.74,53.79,53.73,53.77,35500.0,42.0545,42.0936,42.0467,42.078,35500.0
2013-08-12 13:00:00,53.77,53.78,53.71,53.71,43400.0,42.078,42.0858,42.031,42.031,43400.0
2013-08-12 13:05:00,53.7,53.7,53.64,53.67,27600.0,42.0232,42.0232,41.9763,41.9997,27600.0
2013-08-12 13:10:00,53.66,53.67,53.63,53.64,43200.0,41.9919,41.9997,41.9684,41.9763,43200.0
2013-08-12 13:15:00,53.64,53.67,53.61,53.66,44600.0,41.9763,41.9997,41.9528,41.9919,44600.0
2013-08-12 13:20:00,53.65,53.66,53.63,53.64,42800.0,41.9841,41.9919,41.9684,41.9763,42800.0
2013-08-12 13:25:00,53.63,53.66,53.58,53.65,63400.0,41.9684,41.9919,41.9293,41.9841,63400.0
2013-08-12 13:30:00,53.65,53.71,53.64,53.71,49400.0,41.9841,42.031,41.9763,42.031,49400.0
2013-08-12 13:35:00,53.71,53.73,53.66,53.71,57700.0,42.031,42.0467,41.9919,42.031,57700.0
2013-08-12 13:40:00,53.71,53.77,53.7,53.75,70000.0,42.031,42.078,42.0232,42.0623,70000.0
2013-08-12 13:45:00,53.75,53.76,53.7,53.71,52800.0,42.0623,42.0702,42.0232,42.031,52800.0
2013-08-12 13:50:00,53.71,53.77,53.69,53.75,60000.0,42.031,42.078,42.0154,42.0623,60000.0
2013-08-12 13:55:00,53.75,53.77,53.74,53.76,44900.0,42.0623,42.078,42.0545,42.0702,44900.0
2013-08-12 14:00:00,53.76,53.78,53.73,53.76,53900.0,42.0702,42.0858,42.0467,42.0702,53900.0
2013-08-12 14:05:00,53.76,53.79,53.75,53.77,49600.0,42.0702,42.0936,42.0623,42.078,49600.0
2013-08-12 14:10:00,53.77,53.78,53.75,53.77,44800.0,42.078,42.0858,42.0623,42.078,44800.0
2013-08-12 14:15:00,53.77,53.79,53.76,53.79,36800.0,42.078,42.0936,42.0702,42.0936,36800.0
2013-08-12 14:20:00,53.78,53.8,53.76,53.77,44400.0,42.0858,42.1015,42.0702,42.078,44400.0
2013-08-12 14:25:00,53.77,53.82,53.76,53.82,67600.0,42.078,42.1171,42.0702,42.1171,67600.0
2013-08-12 14:30:00,53.82,53.83,53.8,53.81,105600.0,42.1171,42.125,42.1015,42.1093,105600.0
2013-08-12 14:35:00,53.81,53.81,53.77,53.78,52200.0,42.1093,42.1093,42.078,42.0858,52200.0
2013-08-12 14:40:00,53.78,53.83,53.76,53.82,84700.0,42.0858,42.125,42.0702,42.1171,84700.0
2013-08-12 14:45:00,53.83,53.86,53.81,53.84,650300.0,42.125,42.1484,42.1093,42.1328,650300.0
2013-08-12 14:50:00,53.85,53.86,53.82,53.84,48500.0,42.1406,42.1484,42.1171,42.1328,48500.0
2013-08-12 14:55:00,53.84,53.89,53.83,53.89,49000.0,42.1328,42.1719,42.125,42.1719,49000.0
2013-08-12 15:00:00,53.9,53.91,53.85,53.91,53500.0,42.1797,42.1876,42.1406,42.1876,53500.0
2013-08-12 15:05:00,53.91,53.91,53.86,53.88,53900.0,42.1876,42.1876,42.1484,42.1641,53900.0
2013-08-12 15:10:00,53.88,53.92,53.88,53.92,78600.0,42.1641,42.1954,42.1641,42.1954,78600.0
2013-08-12 15:15:00,53.92,53.97,53.92,53.97,148600.0,42.1954,42.2345,42.1954,42.2345,148600.0
2013-08-12 15:20:00,53.97,54.03,53.96,54.0,121600.0,42.2345,42.2815,42.2267,42.258,121600.0
2013-08-12 15:25:00,54.01,54.05,54.0,54.0,93800.0,42.2658,42.2971,42.258,42.258,93800.0
2013-08-12 15:30:00,54.0,54.02,53.99,54.0,158400.0,42.258,42.2736,42.2502,42.258,158400.0
2013-08-12 15:35:00,54.0,54.03,53.99,53.99,66200.0,42.258,42.2815,42.2502,42.2502,66200.0
2013-08-12 15:40:00,53.99,54.06,53.99,54.03,188600.0,42.2502,42.3049,42.2502,42.2815,188600.0
2013-08-12 15:45:00,54.03,54.03,54.0,54.01,164000.0,42.2815,42.2815,42.258,42.2658,164000.0
2013-08-12 15:50:00,54.01,54.03,54.0,54.01,325400.0,42.2658,42.2815,42.258,42.2658,325400.0
2013-08-12 15:55:00,54.0,54.07,54.0,54.06,423100.0,42.258,42.3128,42.258,42.3049,423100.0
2013-08-13 09:30:00,56.01,56.01,55.57,55.62,674700.0,44.2217,44.2217,43.8743,43.9138,674700.0
2013-08-13 09:35:00,55.62,55.77,55.42,55.5,369100.0,43.9138,44.0322,43.7559,43.819,369100.0
2013-08-13 09:40:00,55.5,56.3,55.46,56.18,619000.0,43.819,44.4507,43.7875,44.3559,619000.0
2013-08-13 09:45:00,56.21,56.5,56.12,56.22,524900.0,44.3796,44.6086,44.3085,44.3875,524900.0
2013-08-13 09:50:00,56.23,56.3,56.06,56.11,299700.0,44.3954,44.4507,44.2612,44.3007,299700.0
2013-08-13 09:55:00,56.11,56.12,55.9,55.99,459400.0,44.3007,44.3085,44.1349,44.2059,459400.0
2013-08-13 10:00:00,55.99,56.01,55.76,55.83,293600.0,44.2059,44.2217,44.0243,44.0796,293600.0
2013-08-13 10:05:00,55.84,56.03,55.75,55.96,309600.0,44.0875,44.2375,44.0164,44.1822,309600.0
2013-08-13 10:10:00,55.97,56.06,55.9,55.96,298700.0,44.1901,44.2612,44.1349,44.1822,298700.0
2013-08-13 10:15:00,55.97,55.97,55.82,55.9,149000.0,44.1901,44.1901,44.0717,44.1349,149000.0
2013-08-13 10:20:00,55.89,55.9,55.73,55.73,138200.0,44.127,44.1349,44.0006,44.0006,138200.0
2013-08-13 10:25:00,55.73,55.84,55.6,55.84,259600.0,44.0006,44.0875,43.898,44.0875,259600.0
2013-08-13 10:30:00,55.83,55.88,55.74,55.75,178200.0,44.0796,44.1191,44.0085,44.0164,178200.0
2013-08-13 10:35:00,55.75,55.85,55.69,55.81,257300.0,44.0164,44.0954,43.9691,44.0638,257300.0
2013-08-13 10:40:00,55.81,55.9,55.79,55.88,153500.0,44.0638,44.1349,44.048,44.1191,153500.0
2013-08-13 10:45:00,55.88,55.96,55.85,55.88,181600.0,44.1191,44.1822,44.0954,44.1191,181600.0
2013-08-13 10:50:00,55.88,55.91,55.75,55.77,188600.0,44.1191,44.1427,44.0164,44.0322,188600.0
2013-08-13 10:55:00,55.76,55.84,55.72,55.78,119100.0,44.0243,44.0875,43.9927,44.0401,119100.0
2013-08-13 11:00:00,55.78,55.82,55.74,55.82,152600.0,44.0401,44.0717,44.0085,44.0717,152600.0
2013-08-13 11:05:00,55.82,55.89,55.77,55.78,143900.0,44.0717,44.127,44.0322,44.0401,143900.0
2013-08-13 11:10:00,55.78,55.8,55.73,55.77,90500.0,44.0401,44.0559,44.0006,44.0322,90500.0
2013-08-13 11:15:00,55.77,55.85,55.76,55.83,110000.0,44.0322,44.0954,44.0243,44.0796,110000.0
2013-08-13 11:20:00,55.83,55.9,55.82,55.89,121600.0,44.0796,44.1349,44.0717,44.127,121600.0
2013-08-13 11:25:00,55.89,55.95,55.87,55.92,238100.0,44.127,44.1743,44.1112,44.1506,238100.0
2013-08-13 11:30:00,55.91,55.95,55.87,55.9,123700.0,44.1427,44.1743,44.1112,44.1349,123700.0
2013-08-13 11:35:00,55.91,55.91,55.79,55.79,96600.0,44.1427,44.1427,44.048,44.048,96600.0
2013-08-13 11:40:00,55.78,55.8,55.71,55.71,67700.0,44.0401,44.0559,43.9848,43.9848,67700.0
2013-08-13 11:45:00,55.71,55.73,55.65,55.69,92000.0,43.9848,44.0006,43.9375,43.9691,92000.0
2013-08-13 11:50:00,55.69,55.7,55.63,55.64,84400.0,43.9691,43.9769,43.9217,43.9296,84400.0
2013-08-13 11:55:00,55.64,55.66,55.55,55.56,79000.0,43.9296,43.9454,43.8585,43.8664,79000.0
2013-08-13 12:00:00,55.57,55.59,55.54,55.55,107600.0,43.8743,43.8901,43.8506,43.8585,107600.0
2013-08-13 12:05:00,55.55,55.58,55.51,55.56,93100.0,43.8585,43.8822,43.8269,43.8664,93100.0
2013-08-13 12:10:00,55.57,55.61,55.51,55.51,49000.0,43.8743,43.9059,43.8269,43.8269,49000.0
2013-08-13 12:15:00,55.51,55.54,55.46,55.54,137000.0,43.8269,43.8506,43.7875,43.8506,137000.0
2013-08-13 12:20:00,55.54,55.58,55.46,55.47,65500.0,43.8506,43.8822,43.7875,43.7954,65500.0
2013-08-13 12:25:00,55.47,55.54,55.46,55.53,51100.0,43.7954,43.8506,43.7875,43.8427,51100.0
2013-08-13 12:30:00,55.54,55.62,55.54,55.55,57800.0,43.8506,43.9138,43.8506,43.8585,57800.0
2013-08-13 12:35:00,55.55,55.66,55.54,55.66,76900.0,43.8585,43.9454,43.8506,43.9454,76900.0
2013-08-13 12:40:00,55.66,55.69,55.59,55.65,85800.0,43.9454,43.9691,43.8901,43.9375,85800.0
2013-08-13 12:45:00,55.66,55.73,55.65,55.68,90000.0,43.9454,44.0006,43.9375,43.9612,90000.0
2013-08-13 12:50:00,55.69,55.72,55.64,55.66,101800.0,43.9691,43.9927,43.9296,43.9454,101800.0
2013-08-13 12:55:00,55.66,55.68,55.64,55.66,66100.0,43.9454,43.9612,43.9296,43.9454,66100.0
2013-08-13 13:00:00,55.65,55.68,55.64,55.68,77200.0,43.9375,43.9612,43.9296,43.9612,77200.0
2013-08-13 13:05:00,55.68,55.71,55.65,55.7,82600.0,43.9612,43.9848,43.9375,43.9769,82600.0
2013-08-13 13:10:00,55.71,55.72,55.68,55.68,84800.0,43.9848,43.9927,43.9612,43.9612,84800.0
2013-08-13 13:15:00,55.68,55.69,55.65,55.68,79600.0,43.9612,43.9691,43.9375,43.9612,79600.0
2013-08-13 13:20:00,55.69,55.71,55.69,55.7,91900.0,43.9691,43.9848,43.9691,43.9769,91900.0
2013-08-13 13:25:00,55.71,55.75,55.71,55.73,72800.0,43.9848,44.0164,43.9848,44.0006,72800.0
2013-08-13 13:30:00,55.73,55.73,55.63,55.63,115400.0,44.0006,44.0006,43.9217,43.9217,115400.0
2013-08-13 13:35:00,55.64,55.64,55.55,55.56,106500.0,43.9296,43.9296,43.8585,43.8664,106500.0
2013-08-13 13:40:00,55.55,55.63,55.55,55.61,123100.0,43.8585,43.9217,43.8585,43.9059,123100.0
2013-08-13 13:45:00,55.62,55.63,55.59,55.61,111300.0,43.9138,43.9217,43.8901,43.9059,111300.0
2013-08-13 13:50:00,55.61,55.62,55.59,55.6,30500.0,43.9059,43.9138,43.8901,43.898,30500.0
2013-08-13 13:55:00,55.6,55.6,55.5,55.5,74700.0,43.898,43.898,43.819,43.819,74700.0
2013-08-13 14:00:00,55.5,55.51,55.47,55.48,69600.0,43.819,43.8269,43.7954,43.8032,69600.0
2013-08-13 14:05:00,55.48,55.5,55.48,55.5,117400.0,43.8032,43.819,43.8032,43.819,117400.0
2013-08-13 14:10:00,55.5,55.5,55.49,55.49,45100.0,43.819,43.819,43.8111,43.8111,45100.0
2013-08-13 14:15:00,55.5,55.5,55.45,55.46,125500.0,43.819,43.819,43.7796,43.7875,125500.0
2013-08-13 14:20:00,55.46,55.5,55.45,55.46,85000.0,43.7875,43.819,43.7796,43.7875,85000.0
2013-08-13 14:25:00,55.47,55.47,55.38,55.38,101200.0,43.7954,43.7954,43.7243,43.7243,101200.0
2013-08-13 14:30:00,55.39,55.39,55.25,55.26,164300.0,43.7322,43.7322,43.6217,43.6296,164300.0
2013-08-13 14:35:00,55.25,55.29,55.18,55.2,162400.0,43.6217,43.6532,43.5664,43.5822,162400.0
2013-08-13 14:40:00,55.19,55.21,55.13,55.18,116100.0,43.5743,43.5901,43.5269,43.5664,116100.0
2013-08-13 14:45:00,55.18,55.23,55.16,55.17,92400.0,43.5664,43.6059,43.5506,43.5585,92400.0
2013-08-13 14:50:00,55.17,55.18,55.09,55.11,99300.0,43.5585,43.5664,43.4953,43.5111,99300.0
2013-08-13 14:55:00,55.11,55.18,55.09,55.16,105000.0,43.5111,43.5664,43.4953,43.5506,105000.0
2013-08-13 15:00:00,55.16,55.17,55.12,55.13,74800.0,43.5506,43.5585,43.519,43.5269,74800.0
2013-08-13 15:05:00,55.13,55.15,55.12,55.13,72400.0,43.5269,43.5427,43.519,43.5269,72400.0
2013-08-13 15:10:00,55.13,55.14,55.06,55.06,79300.0,43.5269,43.5348,43.4716,43.4716,79300.0
2013-08-13 15:15:00,55.07,55.07,54.98,55.01,191200.0,43.4795,43.4795,43.4085,43.4322,191200.0
2013-08-13 15:20:00,55.01,55.01,54.9,55.0,202900.0,43.4322,43.4322,43.3453,43.4243,202900.0
2013-08-13 15:25:00,55.0,55.01,54.93,54.97,130100.0,43.4243,43.4322,43.369,43.4006,130100.0
2013-08-13 15:30:00,54.97,54.97,54.93,54.97,112900.0,43.4006,43.4006,43.369,43.4006,112900.0
2013-08-13 15:35:00,54.97,54.98,54.92,54.94,114100.0,43.4006,43.4085,43.3611,43.3769,114100.0
2013-08-13 15:40:00,54.95,54.95,54.84,54.84,146700.0,43.3848,43.3848,43.2979,43.2979,146700.0
2013-08-13 15:45:00,54.85,54.88,54.75,54.75,246100.0,43.3058,43.3295,43.2269,43.2269,246100.0
2013-08-13 15:50:00,54.75,54.88,54.73,54.88,354400.0,43.2269,43.3295,43.2111,43.3295,354400.0
2013-08-13 15:55:00,54.88,54.97,54.88,54.95,378500.0,43.3295,43.4006,43.3295,43.3848,378500.0
2013-08-14 09:30:00,54.97,55.1,54.9,54.96,106500.0,43.4006,43.5032,43.3453,43.3927,106500.0
2013-08-14 09:35:00,54.95,54.99,54.84,54.93,68900.0,43.3848,43.4164,43.2979,43.369,68900.0
2013-08-14 09:40:00,54.94,54.99,54.84,54.94,126000.0,43.3769,43.4164,43.2979,43.3769,126000.0
2013-08-14 09:45:00,54.93,54.97,54.88,54.94,69400.0,43.369,43.4006,43.3295,43.3769,69400.0
2013-08-14 09:50:00,54.95,55.08,54.94,55.08,65000.0,43.3848,43.4874,43.3769,43.4874,65000.0
2013-08-14 09:55:00,55.07,55.09,54.83,54.84,66500.0,43.4795,43.4953,43.2901,43.2979,66500.0
2013-08-14 10:00:00,54.85,54.91,54.76,54.9,82600.0,43.3058,43.3532,43.2348,43.3453,82600.0
2013-08-14 10:05:00,54.89,54.94,54.86,54.92,39800.0,43.3374,43.3769,43.3137,43.3611,39800.0
2013-08-14 10:10:00,54.93,54.94,54.83,54.85,58600.0,43.369,43.3769,43.2901,43.3058,58600.0
2013-08-14 10:15:00,54.84,54.84,54.69,54.69,59300.0,43.2979,43.2979,43.1795,43.1795,59300.0
2013-08-14 10:20:00,54.69,54.69,54.59,54.64,71600.0,43.1795,43.1795,43.1006,43.14,71600.0
2013-08-14 10:25:00,54.63,54.66,54.46,54.46,69000.0,43.1321,43.1558,42.9979,42.9979,69000.0
2013-08-14 10:30:00,54.47,54.52,54.45,54.48,71200.0,43.0058,43.0453,42.99,43.0137,71200.0
2013-08-14 10:35:00,54.47,54.48,54.37,54.39,62100.0,43.0058,43.0137,42.9269,42.9427,62100.0
2013-08-14 10:40:00,54.38,54.5,54.38,54.45,69600.0,42.9348,43.0295,42.9348,42.99,69600.0
2013-08-14 10:45:00,54.45,54.46,54.34,54.35,40600.0,42.99,42.9979,42.9032,42.9111,40600.0
2013-08-14 10:50:00,54.35,54.36,54.29,54.35,65200.0,42.9111,42.919,42.8637,42.9111,65200.0
2013-08-14 10:55:00,54.34,54.38,54.32,54.32,32700.0,42.9032,42.9348,42.8874,42.8874,32700.0
2013-08-14 11:00:00,54.33,54.34,54.21,54.21,90500.0,42.8953,42.9032,42.8005,42.8005,90500.0
2013-08-14 11:05:00,54.22,54.25,54.18,54.21,52800.0,42.8084,42.8321,42.7769,42.8005,52800.0
2013-08-14 11:10:00,54.21,54.21,54.15,54.21,71600.0,42.8005,42.8005,42.7532,42.8005,71600.0
2013-08-14 11:15:00,54.2,54.24,54.18,54.21,43100.0,42.7926,42.8242,42.7769,42.8005,43100.0
2013-08-14 11:20:00,54.21,54.26,54.2,54.23,50600.0,42.8005,42.84,42.7926,42.8163,50600.0
2013-08-14 11:25:00,54.23,54.29,54.23,54.26,67100.0,42.8163,42.8637,42.8163,42.84,67100.0
2013-08-14 11:30:00,54.26,54.3,54.23,54.24,84000.0,42.84,42.8716,42.8163,42.8242,84000.0
2013-08-14 11:35:00,54.23,54.24,54.16,54.17,54400.0,42.8163,42.8242,42.7611,42.769,54400.0
2013-08-14 11:40:00,54.18,54.18,54.13,54.15,98500.0,42.7769,42.7769,42.7374,42.7532,98500.0
2013-08-14 11:45:00,54.16,54.16,54.08,54.12,49500.0,42.7611,42.7611,42.6979,42.7295,49500.0
2013-08-14 11:50:00,54.12,54.16,54.08,54.09,59000.0,42.7295,42.7611,42.6979,42.7058,59000.0
2013-08-14 11:55:00,54.09,54.1,54.04,54.05,38100.0,42.7058,42.7137,42.6663,42.6742,38100.0
2013-08-14 12:00:00,54.06,54.08,54.03,54.03,58600.0,42.6821,42.6979,42.6584,42.6584,58600.0
2013-08-14 12:05:00,54.03,54.07,54.01,54.02,58700.0,42.6584,42.69,42.6426,42.6505,58700.0
2013-08-14 12:10:00,54.03,54.12,54.02,54.11,58300.0,42.6584,42.7295,42.6505,42.7216,58300.0
2013-08-14 12:15:00,54.12,54.18,54.11,54.18,71400.0,42.7295,42.7769,42.7216,42.7769,71400.0
2013-08-14 12:20:00,54.19,54.19,54.15,54.19,43400.0,42.7848,42.7848,42.7532,42.7848,43400.0
2013-08-14 12:25:00,54.19,54.23,54.18,54.23,47000.0,42.7848,42.8163,42.7769,42.8163,47000.0
2013-08-14 12:30:00,54.23,54.24,54.16,54.17,49500.0,42.8163,42.8242,42.7611,42.769,49500.0
2013-08-14 12:35:00,54.18,54.2,54.15,54.16,29300.0,42.7769,42.7926,42.7532,42.7611,29300.0
2013-08-14 12:40:00,54.17,54.18,54.15,54.16,41100.0,42.769,42.7769,42.7532,42.7611,41100.0
2013-08-14 12:45:00,54.17,54.19,54.15,54.17,49200.0,42.769,42.7848,42.7532,42.769,49200.0
2013-08-14 12:50:00,54.16,54.22,54.16,54.21,30600.0,42.7611,42.8084,42.7611,42.8005,30600.0
2013-08-14 12:55:00,54.2,54.23,54.18,54.19,30600.0,42.7926,42.8163,42.7769,42.7848,30600.0
2013-08-14 13:00:00,54.2,54.25,54.18,54.24,36000.0,42.7926,42.8321,42.7769,42.8242,36000.0
2013-08-14 13:05:00,54.25,54.26,54.24,54.24,26800.0,42.8321,42.84,42.8242,42.8242,26800.0
2013-08-14 13:10:00,54.24,54.25,54.17,54.18,56800.0,42.8242,42.8321,42.769,42.7769,56800.0
2013-08-14 13:15:00,54.18,54.21,54.18,54.21,27000.0,42.7769,42.8005,42.7769,42.8005,27000.0
2013-08-14 13:20:00,54.21,54.22,54.17,54.19,31600.0,42.8005,42.8084,42.769,42.7848,31600.0
2013-08-14 13:25:00,54.19,54.19,54.14,54.16,36200.0,42.7848,42.7848,42.7453,42.7611,36200.0
2013-08-14 13:30:00,54.16,54.16,54.08,54.14,65100.0,42.7611,42.7611,42.6979,42.7453,65100.0
2013-08-14 13:35:00,54.14,54.2,54.11,54.15,37000.0,42.7453,42.7926,42.7216,42.7532,37000.0
2013-08-14 13:40:00,54.15,54.17,54.13,54.13,38700.0,42.7532,42.769,42.7374,42.7374,38700.0
2013-08-14 13:45:00,54.13,54.14,54.09,54.1,31300.0,42.7374,42.7453,42.7058,42.7137,31300.0
2013-08-14 13:50:00,54.11,54.16,54.11,54.15,36700.0,42.7216,42.7611,42.7216,42.7532,36700.0
2013-08-14 13:55:00,54.15,54.2,54.13,54.2,47100.0,42.7532,42.7926,42.7374,42.7926,47100.0
2013-08-14 14:00:00,54.19,54.23,54.19,54.21,33600.0,42.7848,42.8163,42.7848,42.8005,33600.0
2013-08-14 14:05:00,54.2,54.2,54.16,54.17,37800.0,42.7926,42.7926,42.7611,42.769,37800.0
2013-08-14 14:10:00,54.17,54.18,54.15,54.17,38100.0,42.769,42.7769,42.7532,42.769,38100.0
2013-08-14 14:15:00,54.17,54.23,54.17,54.17,27200.0,42.769,42.8163,42.769,42.769,27200.0
2013-08-14 14:20:00,54.18,54.2,54.15,54.18,41200.0,42.7769,42.7926,42.7532,42.7769,41200.0
2013-08-14 14:25:00,54.17,54.22,54.17,54.21,25300.0,42.769,42.8084,42.769,42.8005,25300.0
2013-08-14 14:30:00,54.21,54.25,54.18,54.2,37600.0,42.8005,42.8321,42.7769,42.7926,37600.0
2013-08-14 14:35:00,54.19,54.22,54.18,54.21,43800.0,42.7848,42.8084,42.7769,42.8005,43800.0
2013-08-14 14:40:00,54.21,54.23,54.19,54.22,31800.0,42.8005,42.8163,42.7848,42.8084,31800.0
2013-08-14 14:45:00,54.22,54.27,54.21,54.22,26800.0,42.8084,42.8479,42.8005,42.8084,26800.0
2013-08-14 14:50:00,54.22,54.24,54.2,54.2,26000.0,42.8084,42.8242,42.7926,42.7926,26000.0
2013-08-14 14:55:00,54.19,54.21,54.18,54.21,26800.0,42.7848,42.8005,42.7769,42.8005,26800.0
2013-08-14 15:00:00,54.21,54.23,54.14,54.14,37700.0,42.8005,42.8163,42.7453,42.7453,37700.0
2013-08-14 15:05:00,54.14,54.19,54.14,54.16,52400.0,42.7453,42.7848,42.7453,42.7611,52400.0
2013-08-14 15:10:00,54.16,54.22,54.16,54.2,83900.0,42.7611,42.8084,42.7611,42.7926,83900.0
2013-08-14 15:15:00,54.2,54.29,54.2,54.28,101100.0,42.7926,42.8637,42.7926,42.8558,101100.0
2013-08-14 15:20:00,54.29,54.29,54.27,54.29,32300.0,42.8637,42.8637,42.8479,42.8637,32300.0
2013-08-14 15:25:00,54.29,54.31,54.28,54.29,33300.0,42.8637,42.8795,42.8558,42.8637,33300.0
2013-08-14 15:30:00,54.29,54.3,54.22,54.22,89800.0,42.8637,42.8716,42.8084,42.8084,89800.0
2013-08-14 15:35:00,54.22,54.24,54.2,54.22,45800.0,42.8084,42.8242,42.7926,42.8084,45800.0
2013-08-14 15:40:00,54.21,54.27,54.19,54.27,93600.0,42.8005,42.8479,42.7848,42.8479,93600.0
2013-08-14 15:45:00,54.28,54.3,54.26,54.26,89000.0,42.8558,42.8716,42.84,42.84,89000.0
2013-08-14 15:50:00,54.27,54.27,54.21,54.22,137800.0,42.8479,42.8479,42.8005,42.8084,137800.0
2013-08-14 15:55:00,54.22,54.23,54.17,54.19,331300.0,42.8084,42.8163,42.769,42.7848,331300.0
2013-08-15 09:30:00,53.76,53.91,53.71,53.82,134000.0,42.4453,42.5637,42.4058,42.4926,134000.0
2013-08-15 09:35:00,53.82,53.93,53.74,53.78,60500.0,42.4926,42.5795,42.4295,42.461,60500.0
2013-08-15 09:40:00,53.78,53.82,53.61,53.8,58600.0,42.461,42.4926,42.3268,42.4768,58600.0
2013-08-15 09:45:00,53.8,53.81,53.74,53.76,71000.0,42.4768,42.4847,42.4295,42.4453,71000.0
2013-08-15 09:50:00,53.76,53.77,53.68,53.68,67900.0,42.4453,42.4531,42.3821,42.3821,67900.0
2013-08-15 09:55:00,53.68,53.74,53.6,53.6,77100.0,42.3821,42.4295,42.3189,42.3189,77100.0
2013-08-15 10:00:00,53.61,53.72,53.6,53.66,62400.0,42.3268,42.4137,42.3189,42.3663,62400.0
2013-08-15 10:05:00,53.66,53.67,53.54,53.56,67000.0,42.3663,42.3742,42.2716,42.2873,67000.0
2013-08-15 10:10:00,53.55,53.59,53.51,53.56,82800.0,42.2795,42.311,42.2479,42.2873,82800.0
2013-08-15 10:15:00,53.56,53.65,53.54,53.62,44800.0,42.2873,42.3584,42.2716,42.3347,44800.0
2013-08-15 10:20:00,53.63,53.71,53.61,53.68,73900.0,42.3426,42.4058,42.3268,42.3821,73900.0
2013-08-15 10:25:00,53.69,53.7,53.59,53.59,28500.0,42.39,42.3979,42.311,42.311,28500.0
2013-08-15 10:30:00,53.59,53.59,53.53,53.55,66500.0,42.311,42.311,42.2637,42.2795,66500.0
2013-08-15 10:35:00,53.55,53.64,53.55,53.58,38400.0,42.2795,42.3505,42.2795,42.3031,38400.0
2013-08-15 10:40:00,53.58,53.6,53.54,53.6,31000.0,42.3031,42.3189,42.2716,42.3189,31000.0
2013-08-15 10:45:00,53.6,53.6,53.54,53.56,23400.0,42.3189,42.3189,42.2716,42.2873,23400.0
2013-08-15 10:50:00,53.56,53.62,53.5,53.61,34800.0,42.2873,42.3347,42.24,42.3268,34800.0
2013-08-15 10:55:00,53.62,53.63,53.52,53.58,70200.0,42.3347,42.3426,42.2558,42.3031,70200.0
2013-08-15 11:00:00,53.58,53.62,53.54,53.58,56600.0,42.3031,42.3347,42.2716,42.3031,56600.0
2013-08-15 11:05:00,53.59,53.7,53.54,53.63,80800.0,42.311,42.3979,42.2716,42.3426,80800.0
2013-08-15 11:10:00,53.63,53.71,53.62,53.66,60300.0,42.3426,42.4058,42.3347,42.3663,60300.0
2013-08-15 11:15:00,53.66,53.76,53.66,53.74,30800.0,42.3663,42.4453,42.3663,42.4295,30800.0
2013-08-15 11:20:00,53.74,53.81,53.71,53.8,44100.0,42.4295,42.4847,42.4058,42.4768,44100.0
2013-08-15 11:25:00,53.81,53.83,53.71,53.73,39300.0,42.4847,42.5005,42.4058,42.4216,39300.0
2013-08-15 11:30:00,53.76,53.81,53.75,53.77,36600.0,42.4453,42.4847,42.4374,42.4531,36600.0
2013-08-15 11:35:00,53.76,53.81,53.74,53.8,46000.0,42.4453,42.4847,42.4295,42.4768,46000.0
2013-08-15 11:40:00,53.79,53.81,53.77,53.79,37900.0,42.4689,42.4847,42.4531,42.4689,37900.0
2013-08-15 11:45:00,53.79,53.84,53.78,53.83,29500.0,42.4689,42.5084,42.461,42.5005,29500.0
2013-08-15 11:50:00,53.83,53.85,53.76,53.77,36200.0,42.5005,42.5163,42.4453,42.4531,36200.0
2013-08-15 11:55:00,53.78,53.78,53.69,53.7,22500.0,42.461,42.461,42.39,42.3979,22500.0
2013-08-15 12:00:00,53.7,53.75,53.67,53.75,20100.0,42.3979,42.4374,42.3742,42.4374,20100.0
2013-08-15 12:05:00,53.75,53.79,53.72,53.79,23600.0,42.4374,42.4689,42.4137,42.4689,23600.0
2013-08-15 12:10:00,53.78,53.79,53.72,53.74,34400.0,42.461,42.4689,42.4137,42.4295,34400.0
2013-08-15 12:15:00,53.75,53.79,53.71,53.79,15700.0,42.4374,42.4689,42.4058,42.4689,15700.0
2013-08-15 12:20:00,53.78,53.81,53.72,53.72,20700.0,42.461,42.4847,42.4137,42.4137,20700.0
2013-08-15 12:25:00,53.71,53.73,53.66,53.67,17300.0,42.4058,42.4216,42.3663,42.3742,17300.0
2013-08-15 12:30:00,53.66,53.71,53.65,53.66,14100.0,42.3663,42.4058,42.3584,42.3663,14100.0
2013-08-15 12:35:00,53.66,53.66,53.58,53.58,22200.0,42.3663,42.3663,42.3031,42.3031,22200.0
2013-08-15 12:40:00,53.59,53.6,53.56,53.57,13800.0,42.311,42.3189,42.2873,42.2952,13800.0
2013-08-15 12:45:00,53.57,53.59,53.52,53.54,38300.0,42.2952,42.311,42.2558,42.2716,38300.0
2013-08-15 12:50:00,53.55,53.58,53.53,53.56,22000.0,42.2795,42.3031,42.2637,42.2873,22000.0
2013-08-15 12:55:00,53.56,53.6,53.52,53.53,27900.0,42.2873,42.3189,42.2558,42.2637,27900.0
2013-08-15 13:00:00,53.52,53.55,53.48,53.48,27000.0,42.2558,42.2795,42.2242,42.2242,27000.0
2013-08-15 13:05:00,53.49,53.5,53.43,53.47,25000.0,42.2321,42.24,42.1847,42.2163,25000.0
2013-08-15 13:10:00,53.47,53.47,53.33,53.4,52300.0,42.2163,42.2163,42.1058,42.161,52300.0
2013-08-15 13:15:00,53.39,53.4,53.32,53.39,48800.0,42.1531,42.161,42.0979,42.1531,48800.0
2013-08-15 13:20:00,53.39,53.41,53.29,53.3,64100.0,42.1531,42.1689,42.0742,42.0821,64100.0
2013-08-15 13:25:00,53.31,53.36,53.28,53.32,54400.0,42.09,42.1294,42.0663,42.0979,54400.0
2013-08-15 13:30:00,53.32,53.36,53.3,53.31,70600.0,42.0979,42.1294,42.0821,42.09,70600.0
2013-08-15 13:35:00,53.31,53.38,53.3,53.35,54800.0,42.09,42.1452,42.0821,42.1215,54800.0
2013-08-15 13:40:00,53.36,53.41,53.36,53.41,14200.0,42.1294,42.1689,42.1294,42.1689,14200.0
2013-08-15 13:45:00,53.42,53.44,53.39,53.43,22800.0,42.1768,42.1926,42.1531,42.1847,22800.0
2013-08-15 13:50:00,53.44,53.44,53.39,53.4,42200.0,42.1926,42.1926,42.1531,42.161,42200.0
2013-08-15 13:55:00,53.41,53.42,53.38,53.38,40200.0,42.1689,42.1768,42.1452,42.1452,40200.0
2013-08-15 14:00:00,53.39,53.4,53.36,53.38,47600.0,42.1531,42.161,42.1294,42.1452,47600.0
2013-08-15 14:05:00,53.38,53.41,53.35,53.37,43800.0,42.1452,42.1689,42.1215,42.1373,43800.0
2013-08-15 14:10:00,53.37,53.38,53.27,53.28,48300.0,42.1373,42.1452,42.0584,42.0663,48300.0
2013-08-15 14:15:00,53.28,53.32,53.27,53.31,19100.0,42.0663,42.0979,42.0584,42.09,19100.0
2013-08-15 14:20:00,53.31,53.36,53.28,53.34,26300.0,42.09,42.1294,42.0663,42.1136,26300.0
2013-08-15 14:25:00,53.33,53.38,53.33,53.37,44000.0,42.1058,42.1452,42.1058,42.1373,44000.0
2013-08-15 14:30:00,53.37,53.45,53.37,53.43,36200.0,42.1373,42.2005,42.1373,42.1847,36200.0
2013-08-15 14:35:00,53.44,53.47,53.43,53.45,22300.0,42.1926,42.2163,42.1847,42.2005,22300.0
2013-08-15 14:40:00,53.46,53.51,53.44,53.5,43300.0,42.2084,42.2479,42.1926,42.24,43300.0
2013-08-15 14:45:00,53.5,53.51,53.4,53.4,33200.0,42.24,42.2479,42.161,42.161,33200.0
2013-08-15 14:50:00,53.39,53.44,53.34,53.42,36700.0,42.1531,42.1926,42.1136,42.1768,36700.0
2013-08-15 14:55:00,53.42,53.43,53.34,53.34,24600.0,42.1768,42.1847,42.1136,42.1136,24600.0
2013-08-15 15:00:00,53.34,53.39,53.34,53.37,44800.0,42.1136,42.1531,42.1136,42.1373,44800.0
2013-08-15 15:05:00,53.37,53.38,53.34,53.36,22400.0,42.1373,42.1452,42.1136,42.1294,22400.0
2013-08-15 15:10:00,53.35,53.35,53.3,53.33,53700.0,42.1215,42.1215,42.0821,42.1058,53700.0
2013-08-15 15:15:00,53.32,53.36,53.31,53.32,61300.0,42.0979,42.1294,42.09,42.0979,61300.0
2013-08-15 15:20:00,53.33,53.35,53.28,53.31,62200.0,42.1058,42.1215,42.0663,42.09,62200.0
2013-08-15 15:25:00,53.31,53.36,53.3,53.34,141900.0,42.09,42.1294,42.0821,42.1136,141900.0
2013-08-15 15:30:00,53.34,53.39,53.33,53.34,96700.0,42.1136,42.1531,42.1058,42.1136,96700.0
2013-08-15 15:35:00,53.33,53.38,53.33,53.38,82700.0,42.1058,42.1452,42.1058,42.1452,82700.0
2013-08-15 15:40:00,53.38,53.48,53.38,53.45,101900.0,42.1452,42.2242,42.1452,42.2005,101900.0
2013-08-15 15:45:00,53.44,53.45,53.39,53.41,104700.0,42.1926,42.2005,42.1531,42.1689,104700.0
2013-08-15 15:50:00,53.41,53.44,53.37,53.38,160200.0,42.1689,42.1926,42.1373,42.1452,160200.0
2013-08-15 15:55:00,53.37,53.41,53.35,53.37,396700.0,42.1373,42.1689,42.1215,42.1373,396700.0
2013-08-16 09:30:00,53.17,53.19,53.0,53.03,519200.0,41.9794,41.9952,41.8452,41.8689,519200.0
2013-08-16 09:35:00,53.03,53.31,53.01,53.25,88100.0,41.8689,42.09,41.8531,42.0426,88100.0
2013-08-16 09:40:00,53.24,53.32,53.12,53.17,91600.0,42.0347,42.0979,41.94,41.9794,91600.0
2013-08-16 09:45:00,53.16,53.18,53.1,53.16,48800.0,41.9715,41.9873,41.9242,41.9715,48800.0
2013-08-16 09:50:00,53.15,53.22,53.12,53.14,48400.0,41.9636,42.0189,41.94,41.9557,48400.0
2013-08-16 09:55:00,53.14,53.2,53.12,53.18,36700.0,41.9557,42.0031,41.94,41.9873,36700.0
2013-08-16 10:00:00,53.18,53.19,53.05,53.05,136500.0,41.9873,41.9952,41.8847,41.8847,136500.0
2013-08-16 10:05:00,53.05,53.07,52.97,53.02,74000.0,41.8847,41.9005,41.8215,41.861,74000.0
2013-08-16 10:10:00,53.02,53.03,52.96,52.97,39700.0,41.861,41.8689,41.8136,41.8215,39700.0
2013-08-16 10:15:00,52.98,53.0,52.89,52.9,60200.0,41.8294,41.8452,41.7584,41.7663,60200.0
2013-08-16 10:20:00,52.89,52.96,52.87,52.96,67300.0,41.7584,41.8136,41.7426,41.8136,67300.0
2013-08-16 10:25:00,52.95,52.98,52.94,52.95,63600.0,41.8057,41.8294,41.7978,41.8057,63600.0
2013-08-16 10:30:00,52.95,53.04,52.95,53.03,33500.0,41.8057,41.8768,41.8057,41.8689,33500.0
2013-08-16 10:35:00,53.03,53.15,53.03,53.1,108300.0,41.8689,41.9636,41.8689,41.9242,108300.0
2013-08-16 10:40:00,53.09,53.1,53.02,53.03,36100.0,41.9163,41.9242,41.861,41.8689,36100.0
2013-08-16 10:45:00,53.03,53.1,53.02,53.1,45400.0,41.8689,41.9242,41.861,41.9242,45400.0
2013-08-16 10:50:00,53.09,53.16,53.09,53.14,54000.0,41.9163,41.9715,41.9163,41.9557,54000.0
2013-08-16 10:55:00,53.15,53.22,53.14,53.2,52400.0,41.9636,42.0189,41.9557,42.0031,52400.0
2013-08-16 11:00:00,53.2,53.25,53.18,53.24,47100.0,42.0031,42.0426,41.9873,42.0347,47100.0
2013-08-16 11:05:00,53.24,53.25,53.18,53.18,42100.0,42.0347,42.0426,41.9873,41.9873,42100.0
2013-08-16 11:10:00,53.18,53.19,53.1,53.11,38500.0,41.9873,41.9952,41.9242,41.9321,38500.0
2013-08-16 11:15:00,53.11,53.16,53.1,53.14,29600.0,41.9321,41.9715,41.9242,41.9557,29600.0
2013-08-16 11:20:00,53.14,53.19,53.11,53.12,32300.0,41.9557,41.9952,41.9321,41.94,32300.0
2013-08-16 11:25:00,53.12,53.12,53.05,53.05,42100.0,41.94,41.94,41.8847,41.8847,42100.0
2013-08-16 11:30:00,53.05,53.05,53.02,53.05,35900.0,41.8847,41.8847,41.861,41.8847,35900.0
2013-08-16 11:35:00,53.05,53.05,53.02,53.02,35000.0,41.8847,41.8847,41.861,41.861,35000.0
2013-08-16 11:40:00,53.01,53.06,53.01,53.06,31300.0,41.8531,41.8926,41.8531,41.8926,31300.0
2013-08-16 11:45:00,53.05,53.08,53.03,53.06,28400.0,41.8847,41.9084,41.8689,41.8926,28400.0
2013-08-16 11:50:00,53.06,53.09,53.03,53.04,23100.0,41.8926,41.9163,41.8689,41.8768,23100.0
2013-08-16 11:55:00,53.05,53.08,53.04,53.05,23600.0,41.8847,41.9084,41.8768,41.8847,23600.0
2013-08-16 12:00:00,53.05,53.08,53.03,53.06,25900.0,41.8847,41.9084,41.8689,41.8926,25900.0
2013-08-16 12:05:00,53.06,53.09,53.05,53.07,27600.0,41.8926,41.9163,41.8847,41.9005,27600.0
2013-08-16 12:10:00,53.07,53.07,53.03,53.06,27300.0,41.9005,41.9005,41.8689,41.8926,27300.0
2013-08-16 12:15:00,53.06,53.08,53.05,53.07,23400.0,41.8926,41.9084,41.8847,41.9005,23400.0
2013-08-16 12:20:00,53.07,53.07,53.04,53.05,22000.0,41.9005,41.9005,41.8768,41.8847,22000.0
2013-08-16 12:25:00,53.04,53.05,53.01,53.02,29200.0,41.8768,41.8847,41.8531,41.861,29200.0
2013-08-16 12:30:00,53.02,53.03,53.0,53.03,45300.0,41.861,41.8689,41.8452,41.8689,45300.0
2013-08-16 12:35:00,53.03,53.06,53.02,53.03,52500.0,41.8689,41.8926,41.861,41.8689,52500.0
2013-08-16 12:40:00,53.02,53.03,52.99,53.02,31500.0,41.861,41.8689,41.8373,41.861,31500.0
2013-08-16 12:45:00,53.01,53.02,52.95,52.97,30000.0,41.8531,41.861,41.8057,41.8215,30000.0
2013-08-16 12:50:00,52.97,53.02,52.96,52.99,36900.0,41.8215,41.861,41.8136,41.8373,36900.0
2013-08-16 12:55:00,53.0,53.05,53.0,53.04,39700.0,41.8452,41.8847,41.8452,41.8768,39700.0
2013-08-16 13:00:00,53.04,53.04,52.98,52.98,34800.0,41.8768,41.8768,41.8294,41.8294,34800.0
2013-08-16 13:05:00,52.99,53.0,52.93,52.95,24700.0,41.8373,41.8452,41.7899,41.8057,24700.0
2013-08-16 13:10:00,52.94,52.96,52.91,52.91,21600.0,41.7978,41.8136,41.7742,41.7742,21600.0
2013-08-16 13:15:00,52.91,52.93,52.9,52.92,26700.0,41.7742,41.7899,41.7663,41.782,26700.0
2013-08-16 13:20:00,52.91,52.92,52.88,52.91,22600.0,41.7742,41.782,41.7505,41.7742,22600.0
2013-08-16 13:25:00,52.9,52.94,52.89,52.9,19700.0,41.7663,41.7978,41.7584,41.7663,19700.0
2013-08-16 13:30:00,52.91,52.91,52.87,52.9,18000.0,41.7742,41.7742,41.7426,41.7663,18000.0
2013-08-16 13:35:00,52.91,52.91,52.86,52.86,26000.0,41.7742,41.7742,41.7347,41.7347,26000.0
2013-08-16 13:40:00,52.87,52.87,52.81,52.83,20200.0,41.7426,41.7426,41.6952,41.711,20200.0
2013-08-16 13:45:00,52.83,52.83,52.79,52.8,36400.0,41.711,41.711,41.6794,41.6873,36400.0
2013-08-16 13:50:00,52.81,52.81,52.79,52.8,31200.0,41.6952,41.6952,41.6794,41.6873,31200.0
2013-08-16 13:55:00,52.81,52.83,52.8,52.81,21600.0,41.6952,41.711,41.6873,41.6952,21600.0
2013-08-16 14:00:00,52.82,52.89,52.82,52.84,36300.0,41.7031,41.7584,41.7031,41.7189,36300.0
2013-08-16 14:05:00,52.84,52.86,52.83,52.84,29700.0,41.7189,41.7347,41.711,41.7189,29700.0
2013-08-16 14:10:00,52.84,52.94,52.84,52.92,60600.0,41.7189,41.7978,41.7189,41.782,60600.0
2013-08-16 14:15:00,52.91,52.91,52.83,52.86,31500.0,41.7742,41.7742,41.711,41.7347,31500.0
2013-08-16 14:20:00,52.86,52.87,52.84,52.86,23000.0,41.7347,41.7426,41.7189,41.7347,23000.0
2013-08-16 14:25:00,52.86,52.89,52.83,52.88,27800.0,41.7347,41.7584,41.711,41.7505,27800.0
2013-08-16 14:30:00,52.88,52.89,52.84,52.88,34900.0,41.7505,41.7584,41.7189,41.7505,34900.0
2013-08-16 14:35:00,52.88,52.88,52.85,52.86,55800.0,41.7505,41.7505,41.7268,41.7347,55800.0
2013-08-16 14:40:00,52.86,52.87,52.84,52.86,72100.0,41.7347,41.7426,41.7189,41.7347,72100.0
2013-08-16 14:45:00,52.87,52.93,52.87,52.93,38400.0,41.7426,41.7899,41.7426,41.7899,38400.0
2013-08-16 14:50:00,52.93,53.01,52.93,53.0,56100.0,41.7899,41.8531,41.7899,41.8452,56100.0
2013-08-16 14:55:00,53.0,53.01,52.98,53.0,73400.0,41.8452,41.8531,41.8294,41.8452,73400.0
2013-08-16 15:00:00,53.0,53.01,52.99,52.99,58800.0,41.8452,41.8531,41.8373,41.8373,58800.0
2013-08-16 15:05:00,53.0,53.07,53.0,53.05,98000.0,41.8452,41.9005,41.8452,41.8847,98000.0
2013-08-16 15:10:00,53.06,53.07,53.0,53.02,28900.0,41.8926,41.9005,41.8452,41.861,28900.0
2013-08-16 15:15:00,53.03,53.03,53.01,53.02,52400.0,41.8689,41.8689,41.8531,41.861,52400.0
2013-08-16 15:20:00,53.02,53.05,52.99,53.04,60700.0,41.861,41.8847,41.8373,41.8768,60700.0
2013-08-16 15:25:00,53.05,53.05,53.0,53.02,50400.0,41.8847,41.8847,41.8452,41.861,50400.0
2013-08-16 15:30:00,53.03,53.1,53.03,53.1,55400.0,41.8689,41.9242,41.8689,41.9242,55400.0
2013-08-16 15:35:00,53.1,53.13,53.08,53.08,79600.0,41.9242,41.9478,41.9084,41.9084,79600.0
2013-08-16 15:40:00,53.08,53.09,53.04,53.05,56200.0,41.9084,41.9163,41.8768,41.8847,56200.0
2013-08-16 15:45:00,53.05,53.05,52.98,52.99,80000.0,41.8847,41.8847,41.8294,41.8373,80000.0
2013-08-16 15:50:00,52.98,53.0,52.96,52.96,90100.0,41.8294,41.8452,41.8136,41.8136,90100.0
2013-08-16 15:55:00,52.96,52.96,52.86,52.86,466900.0,41.8136,41.8136,41.7347,41.7347,466900.0
2013-08-19 09:30:00,52.71,52.91,52.68,52.86,55400.0,41.6162,41.7742,41.5926,41.7347,55400.0
2013-08-19 09:35:00,52.87,52.99,52.85,52.96,47800.0,41.7426,41.8373,41.7268,41.8136,47800.0
2013-08-19 09:40:00,52.96,52.97,52.9,52.92,49700.0,41.8136,41.8215,41.7663,41.782,49700.0
2013-08-19 09:45:00,52.92,52.95,52.87,52.95,37100.0,41.782,41.8057,41.7426,41.8057,37100.0
2013-08-19 09:50:00,52.94,53.12,52.93,53.08,170700.0,41.7978,41.94,41.7899,41.9084,170700.0
2013-08-19 09:55:00,53.1,53.15,53.09,53.14,38500.0,41.9242,41.9636,41.9163,41.9557,38500.0
2013-08-19 10:00:00,53.13,53.15,53.08,53.1,40600.0,41.9478,41.9636,41.9084,41.9242,40600.0
2013-08-19 10:05:00,53.1,53.14,53.09,53.11,78100.0,41.9242,41.9557,41.9163,41.9321,78100.0
2013-08-19 10:10:00,53.11,53.11,53.03,53.06,24800.0,41.9321,41.9321,41.8689,41.8926,24800.0
2013-08-19 10:15:00,53.05,53.11,53.05,53.09,20700.0,41.8847,41.9321,41.8847,41.9163,20700.0
2013-08-19 10:20:00,53.09,53.12,53.06,53.07,28100.0,41.9163,41.94,41.8926,41.9005,28100.0
2013-08-19 10:25:00,53.07,53.12,53.05,53.08,67400.0,41.9005,41.94,41.8847,41.9084,67400.0
2013-08-19 10:30:00,53.07,53.11,53.06,53.09,30300.0,41.9005,41.9321,41.8926,41.9163,30300.0
2013-08-19 10:35:00,53.09,53.11,53.07,53.09,40600.0,41.9163,41.9321,41.9005,41.9163,40600.0
2013-08-19 10:40:00,53.09,53.12,53.07,53.1,51500.0,41.9163,41.94,41.9005,41.9242,51500.0
2013-08-19 10:45:00,53.1,53.1,53.05,53.07,28000.0,41.9242,41.9242,41.8847,41.9005,28000.0
2013-08-19 10:50:00,53.06,53.11,53.05,53.1,33600.0,41.8926,41.9321,41.8847,41.9242,33600.0
2013-08-19 10:55:00,53.11,53.14,53.06,53.07,25900.0,41.9321,41.9557,41.8926,41.9005,25900.0
2013-08-19 11:00:00,53.07,53.13,53.05,53.09,28500.0,41.9005,41.9478,41.8847,41.9163,28500.0
2013-08-19 11:05:00,53.07,53.09,53.05,53.07,26400.0,41.9005,41.9163,41.8847,41.9005,26400.0
2013-08-19 11:10:00,53.07,53.09,53.05,53.06,38200.0,41.9005,41.9163,41.8847,41.8926,38200.0
2013-08-19 11:15:00,53.06,53.09,53.05,53.06,37500.0,41.8926,41.9163,41.8847,41.8926,37500.0
2013-08-19 11:20:00,53.07,53.08,53.0,53.0,60300.0,41.9005,41.9084,41.8452,41.8452,60300.0
2013-08-19 11:25:00,53.0,53.04,53.0,53.02,29100.0,41.8452,41.8768,41.8452,41.861,29100.0
2013-08-19 11:30:00,53.0,53.01,52.95,52.99,23300.0,41.8452,41.8531,41.8057,41.8373,23300.0
2013-08-19 11:35:00,53.0,53.02,52.98,53.0,31500.0,41.8452,41.861,41.8294,41.8452,31500.0
2013-08-19 11:40:00,53.0,53.03,52.99,53.02,34000.0,41.8452,41.8689,41.8373,41.861,34000.0
2013-08-19 11:45:00,53.01,53.03,52.96,52.97,26500.0,41.8531,41.8689,41.8136,41.8215,26500.0
2013-08-19 11:50:00,52.97,52.98,52.94,52.97,20100.0,41.8215,41.8294,41.7978,41.8215,20100.0
2013-08-19 11:55:00,52.96,52.99,52.94,52.94,11800.0,41.8136,41.8373,41.7978,41.7978,11800.0
2013-08-19 12:00:00,52.94,52.94,52.84,52.89,39300.0,41.7978,41.7978,41.7189,41.7584,39300.0
2013-08-19 12:05:00,52.89,52.91,52.88,52.89,14100.0,41.7584,41.7742,41.7505,41.7584,14100.0
2013-08-19 12:10:00,52.89,52.93,52.88,52.92,22200.0,41.7584,41.7899,41.7505,41.782,22200.0
2013-08-19 12:15:00,52.92,52.94,52.89,52.9,16700.0,41.782,41.7978,41.7584,41.7663,16700.0
2013-08-19 12:20:00,52.92,52.96,52.91,52.96,23400.0,41.782,41.8136,41.7742,41.8136,23400.0
2013-08-19 12:25:00,52.95,52.98,52.94,52.97,19900.0,41.8057,41.8294,41.7978,41.8215,19900.0
2013-08-19 12:30:00,52.97,52.99,52.95,52.96,21300.0,41.8215,41.8373,41.8057,41.8136,21300.0
2013-08-19 12:35:00,52.96,52.99,52.94,52.98,33000.0,41.8136,41.8373,41.7978,41.8294,33000.0
2013-08-19 12:40:00,52.98,53.0,52.96,52.99,48000.0,41.8294,41.8452,41.8136,41.8373,48000.0
2013-08-19 12:45:00,53.0,53.02,53.0,53.01,26300.0,41.8452,41.861,41.8452,41.8531,26300.0
2013-08-19 12:50:00,53.01,53.04,52.99,53.0,17100.0,41.8531,41.8768,41.8373,41.8452,17100.0
2013-08-19 12:55:00,52.99,53.0,52.98,52.99,7500.0,41.8373,41.8452,41.8294,41.8373,7500.0
2013-08-19 13:00:00,52.99,53.0,52.96,53.0,11900.0,41.8373,41.8452,41.8136,41.8452,11900.0
2013-08-19 13:05:00,53.0,53.0,52.97,52.99,19500.0,41.8452,41.8452,41.8215,41.8373,19500.0
2013-08-19 13:10:00,52.99,53.02,52.99,53.0,16400.0,41.8373,41.861,41.8373,41.8452,16400.0
2013-08-19 13:15:00,53.0,53.0,52.97,52.98,22100.0,41.8452,41.8452,41.8215,41.8294,22100.0
2013-08-19 13:20:00,52.98,52.98,52.93,52.94,16100.0,41.8294,41.8294,41.7899,41.7978,16100.0
2013-08-19 13:25:00,52.94,52.94,52.88,52.88,14500.0,41.7978,41.7978,41.7505,41.7505,14500.0
2013-08-19 13:30:00,52.88,52.88,52.84,52.85,21000.0,41.7505,41.7505,41.7189,41.7268,21000.0
2013-08-19 13:35:00,52.86,52.89,52.84,52.86,11700.0,41.7347,41.7584,41.7189,41.7347,11700.0
2013-08-19 13:40:00,52.86,52.87,52.84,52.87,13100.0,41.7347,41.7426,41.7189,41.7426,13100.0
2013-08-19 13:45:00,52.87,52.88,52.83,52.84,20700.0,41.7426,41.7505,41.711,41.7189,20700.0
2013-08-19 13:50:00,52.85,52.87,52.85,52.86,16100.0,41.7268,41.7426,41.7268,41.7347,16100.0
2013-08-19 13:55:00,52.85,52.89,52.83,52.83,16200.0,41.7268,41.7584,41.711,41.711,16200.0
2013-08-19 14:00:00,52.84,52.87,52.83,52.87,15900.0,41.7189,41.7426,41.711,41.7426,15900.0
2013-08-19 14:05:00,52.87,52.88,52.84,52.86,32000.0,41.7426,41.7505,41.7189,41.7347,32000.0
2013-08-19 14:10:00,52.86,52.89,52.85,52.89,17400.0,41.7347,41.7584,41.7268,41.7584,17400.0
2013-08-19 14:15:00,52.9,52.94,52.89,52.93,28300.0,41.7663,41.7978,41.7584,41.7899,28300.0
2013-08-19 14:20:00,52.93,52.94,52.88,52.89,17500.0,41.7899,41.7978,41.7505,41.7584,17500.0
2013-08-19 14:25:00,52.9,52.91,52.89,52.91,14800.0,41.7663,41.7742,41.7584,41.7742,14800.0
2013-08-19 14:30:00,52.91,52.91,52.85,52.87,23500.0,41.7742,41.7742,41.7268,41.7426,23500.0
2013-08-19 14:35:00,52.87,52.89,52.87,52.89,17000.0,41.7426,41.7584,41.7426,41.7584,17000.0
2013-08-19 14:40:00,52.88,52.92,52.86,52.91,31500.0,41.7505,41.782,41.7347,41.7742,31500.0
2013-08-19 14:45:00,52.9,52.92,52.89,52.89,34800.0,41.7663,41.782,41.7584,41.7584,34800.0
2013-08-19 14:50:00,52.89,52.91,52.87,52.89,22700.0,41.7584,41.7742,41.7426,41.7584,22700.0
2013-08-19 14:55:00,52.89,52.9,52.84,52.89,21700.0,41.7584,41.7663,41.7189,41.7584,21700.0
2013-08-19 15:00:00,52.89,52.9,52.85,52.88,21500.0,41.7584,41.7663,41.7268,41.7505,21500.0
2013-08-19 15:05:00,52.87,52.89,52.84,52.85,17700.0,41.7426,41.7584,41.7189,41.7268,17700.0
2013-08-19 15:10:00,52.84,52.87,52.83,52.87,33300.0,41.7189,41.7426,41.711,41.7426,33300.0
2013-08-19 15:15:00,52.88,52.91,52.86,52.89,21300.0,41.7505,41.7742,41.7347,41.7584,21300.0
2013-08-19 15:20:00,52.89,52.92,52.87,52.92,23200.0,41.7584,41.782,41.7426,41.782,23200.0
2013-08-19 15:25:00,52.91,52.91,52.85,52.86,51400.0,41.7742,41.7742,41.7268,41.7347,51400.0
2013-08-19 15:30:00,52.85,52.9,52.85,52.88,33900.0,41.7268,41.7663,41.7268,41.7505,33900.0
2013-08-19 15:35:00,52.88,52.89,52.83,52.84,59600.0,41.7505,41.7584,41.711,41.7189,59600.0
2013-08-19 15:40:00,52.83,52.86,52.79,52.82,49900.0,41.711,41.7347,41.6794,41.7031,49900.0
2013-08-19 15:45:00,52.82,52.83,52.77,52.81,76400.0,41.7031,41.711,41.6636,41.6952,76400.0
2013-08-19 15:50:00,52.8,52.83,52.77,52.79,71600.0,41.6873,41.711,41.6636,41.6794,71600.0
2013-08-19 15:55:00,52.79,52.83,52.78,52.78,157700.0,41.6794,41.711,41.6715,41.6715,157700.0
2013-08-20 09:30:00,52.79,52.9,52.73,52.9,61700.0,41.6794,41.7663,41.632,41.7663,61700.0
2013-08-20 09:35:00,52.9,53.0,52.85,52.96,30300.0,41.7663,41.8452,41.7268,41.8136,30300.0
2013-08-20 09:40:00,52.94,52.96,52.84,52.84,21100.0,41.7978,41.8136,41.7189,41.7189,21100.0
2013-08-20 09:45:00,52.86,52.88,52.8,52.88,24800.0,41.7347,41.7505,41.6873,41.7505,24800.0
2013-08-20 09:50:00,52.88,52.93,52.87,52.92,20100.0,41.7505,41.7899,41.7426,41.782,20100.0
2013-08-20 09:55:00,52.91,52.95,52.83,52.83,44600.0,41.7742,41.8057,41.711,41.711,44600.0
2013-08-20 10:00:00,52.83,52.89,52.8,52.84,27000.0,41.711,41.7584,41.6873,41.7189,27000.0
2013-08-20 10:05:00,52.85,52.95,52.83,52.94,34800.0,41.7268,41.8057,41.711,41.7978,34800.0
2013-08-20 10:10:00,52.95,52.96,52.91,52.92,26100.0,41.8057,41.8136,41.7742,41.782,26100.0
2013-08-20 10:15:00,52.93,52.93,52.89,52.91,26900.0,41.7899,41.7899,41.7584,41.7742,26900.0
2013-08-20 10:20:00,52.91,53.0,52.91,52.99,28200.0,41.7742,41.8452,41.7742,41.8373,28200.0
2013-08-20 10:25:00,53.0,53.0,52.97,52.98,29300.0,41.8452,41.8452,41.8215,41.8294,29300.0
2013-08-20 10:30:00,52.98,53.0,52.96,53.0,30700.0,41.8294,41.8452,41.8136,41.8452,30700.0
2013-08-20 10:35:00,52.99,53.03,52.98,53.03,43700.0,41.8373,41.8689,41.8294,41.8689,43700.0
2013-08-20 10:40:00,53.03,53.05,52.97,52.98,30300.0,41.8689,41.8847,41.8215,41.8294,30300.0
2013-08-20 10:45:00,52.98,53.04,52.98,53.0,22300.0,41.8294,41.8768,41.8294,41.8452,22300.0
2013-08-20 10:50:00,53.01,53.01,52.97,52.98,15500.0,41.8531,41.8531,41.8215,41.8294,15500.0
2013-08-20 10:55:00,52.97,52.98,52.91,52.93,46000.0,41.8215,41.8294,41.7742,41.7899,46000.0
2013-08-20 11:00:00,52.93,52.98,52.93,52.97,26400.0,41.7899,41.8294,41.7899,41.8215,26400.0
2013-08-20 11:05:00,52.96,52.98,52.95,52.96,15500.0,41.8136,41.8294,41.8057,41.8136,15500.0
2013-08-20 11:10:00,52.96,52.98,52.95,52.96,33100.0,41.8136,41.8294,41.8057,41.8136,33100.0
2013-08-20 11:15:00,52.96,52.97,52.93,52.94,30500.0,41.8136,41.8215,41.7899,41.7978,30500.0
2013-08-20 11:20:00,52.95,52.99,52.95,52.97,29500.0,41.8057,41.8373,41.8057,41.8215,29500.0
2013-08-20 11:25:00,52.98,52.98,52.92,52.94,40400.0,41.8294,41.8294,41.782,41.7978,40400.0
2013-08-20 11:30:00,52.94,52.97,52.92,52.96,31600.0,41.7978,41.8215,41.782,41.8136,31600.0
2013-08-20 11:35:00,52.96,52.96,52.9,52.92,28200.0,41.8136,41.8136,41.7663,41.782,28200.0
2013-08-20 11:40:00,52.93,53.01,52.92,53.01,30000.0,41.7899,41.8531,41.782,41.8531,30000.0
2013-08-20 11:45:00,53.01,53.04,52.98,53.01,35000.0,41.8531,41.8768,41.8294,41.8531,35000.0
2013-08-20 11:50:00,53.02,53.04,53.0,53.04,18700.0,41.861,41.8768,41.8452,41.8768,18700.0
2013-08-20 11:55:00,53.03,53.05,53.02,53.03,17200.0,41.8689,41.8847,41.861,41.8689,17200.0
2013-08-20 12:00:00,53.02,53.04,53.01,53.03,16200.0,41.861,41.8768,41.8531,41.8689,16200.0
2013-08-20 12:05:00,53.04,53.06,53.01,53.02,22900.0,41.8768,41.8926,41.8531,41.861,22900.0
2013-08-20 12:10:00,53.02,53.04,53.02,53.02,19400.0,41.861,41.8768,41.861,41.861,19400.0
2013-08-20 12:15:00,53.03,53.03,53.0,53.02,28800.0,41.8689,41.8689,41.8452,41.861,28800.0
2013-08-20 12:20:00,53.02,53.02,52.99,53.01,21000.0,41.861,41.861,41.8373,41.8531,21000.0
2013-08-20 12:25:00,53.0,53.02,53.0,53.02,10300.0,41.8452,41.861,41.8452,41.861,10300.0
2013-08-20 12:30:00,53.02,53.03,53.01,53.01,26100.0,41.861,41.8689,41.8531,41.8531,26100.0
2013-08-20 12:35:00,53.01,53.01,52.98,53.0,31000.0,41.8531,41.8531,41.8294,41.8452,31000.0
2013-08-20 12:40:00,53.0,53.01,52.98,53.01,18200.0,41.8452,41.8531,41.8294,41.8531,18200.0
2013-08-20 12:45:00,53.01,53.02,53.0,53.01,10400.0,41.8531,41.861,41.8452,41.8531,10400.0
2013-08-20 12:50:00,53.01,53.03,52.98,52.99,19600.0,41.8531,41.8689,41.8294,41.8373,19600.0
2013-08-20 12:55:00,53.0,53.03,52.99,53.01,20800.0,41.8452,41.8689,41.8373,41.8531,20800.0
2013-08-20 13:00:00,53.01,53.05,53.0,53.05,21800.0,41.8531,41.8847,41.8452,41.8847,21800.0
2013-08-20 13:05:00,53.04,53.06,53.03,53.05,11800.0,41.8768,41.8926,41.8689,41.8847,11800.0
2013-08-20 13:10:00,53.05,53.07,53.04,53.05,21400.0,41.8847,41.9005,41.8768,41.8847,21400.0
2013-08-20 13:15:00,53.05,53.06,53.04,53.05,20100.0,41.8847,41.8926,41.8768,41.8847,20100.0
2013-08-20 13:20:00,53.06,53.07,53.04,53.05,21600.0,41.8926,41.9005,41.8768,41.8847,21600.0
2013-08-20 13:25:00,53.05,53.06,53.02,53.02,39300.0,41.8847,41.8926,41.861,41.861,39300.0
2013-08-20 13:30:00,53.02,53.05,53.0,53.05,33000.0,41.861,41.8847,41.8452,41.8847,33000.0
2013-08-20 13:35:00,53.05,53.06,53.04,53.05,36900.0,41.8847,41.8926,41.8768,41.8847,36900.0
2013-08-20 13:40:00,53.04,53.06,53.03,53.04,25200.0,41.8768,41.8926,41.8689,41.8768,25200.0
2013-08-20 13:45:00,53.05,53.05,53.03,53.03,18500.0,41.8847,41.8847,41.8689,41.8689,18500.0
2013-08-20 13:50:00,53.04,53.08,53.03,53.07,25700.0,41.8768,41.9084,41.8689,41.9005,25700.0
2013-08-20 13:55:00,53.07,53.08,53.04,53.05,14100.0,41.9005,41.9084,41.8768,41.8847,14100.0
2013-08-20 14:00:00,53.06,53.08,53.03,53.04,28000.0,41.8926,41.9084,41.8689,41.8768,28000.0
2013-08-20 14:05:00,53.04,53.05,52.99,52.99,31900.0,41.8768,41.8847,41.8373,41.8373,31900.0
2013-08-20 14:10:00,53.0,53.05,52.98,53.05,74500.0,41.8452,41.8847,41.8294,41.8847,74500.0
2013-08-20 14:15:00,53.05,53.05,53.01,53.02,11100.0,41.8847,41.8847,41.8531,41.861,11100.0
2013-08-20 14:20:00,53.02,53.02,52.96,52.97,18800.0,41.861,41.861,41.8136,41.8215,18800.0
2013-08-20 14:25:00,52.97,53.01,52.96,53.01,34600.0,41.8215,41.8531,41.8136,41.8531,34600.0
2013-08-20 14:30:00,53.0,53.04,53.0,53.01,25400.0,41.8452,41.8768,41.8452,41.8531,25400.0
2013-08-20 14:35:00,53.01,53.02,52.97,52.97,40000.0,41.8531,41.861,41.8215,41.8215,40000.0
2013-08-20 14:40:00,52.97,52.98,52.94,52.94,23300.0,41.8215,41.8294,41.7978,41.7978,23300.0
2013-08-20 14:45:00,52.95,52.98,52.94,52.97,25200.0,41.8057,41.8294,41.7978,41.8215,25200.0
2013-08-20 14:50:00,52.97,52.98,52.96,52.98,25100.0,41.8215,41.8294,41.8136,41.8294,25100.0
2013-08-20 14:55:00,52.98,52.98,52.95,52.98,37100.0,41.8294,41.8294,41.8057,41.8294,37100.0
2013-08-20 15:00:00,52.98,52.98,52.97,52.97,19200.0,41.8294,41.8294,41.8215,41.8215,19200.0
2013-08-20 15:05:00,52.98,53.0,52.98,52.99,29900.0,41.8294,41.8452,41.8294,41.8373,29900.0
2013-08-20 15:10:00,53.0,53.0,52.95,52.96,31400.0,41.8452,41.8452,41.8057,41.8136,31400.0
2013-08-20 15:15:00,52.96,52.99,52.94,52.96,68100.0,41.8136,41.8373,41.7978,41.8136,68100.0
2013-08-20 15:20:00,52.97,52.97,52.95,52.95,19200.0,41.8215,41.8215,41.8057,41.8057,19200.0
2013-08-20 15:25:00,52.95,52.96,52.95,52.96,8100.0,41.8057,41.8136,41.8057,41.8136,8100.0
2013-08-20 15:30:00,52.96,52.98,52.95,52.96,36900.0,41.8136,41.8294,41.8057,41.8136,36900.0
2013-08-20 15:35:00,52.96,52.97,52.94,52.95,42200.0,41.8136,41.8215,41.7978,41.8057,42200.0
2013-08-20 15:40:00,52.94,52.97,52.93,52.93,52400.0,41.7978,41.8215,41.7899,41.7899,52400.0
2013-08-20 15:45:00,52.93,52.94,52.88,52.9,57300.0,41.7899,41.7978,41.7505,41.7663,57300.0
2013-08-20 15:50:00,52.89,52.9,52.88,52.88,45900.0,41.7584,41.7663,41.7505,41.7505,45900.0
2013-08-20 15:55:00,52.89,52.89,52.79,52.8,157800.0,41.7584,41.7584,41.6794,41.6873,157800.0
2013-08-21 09:30:00,52.73,52.75,52.51,52.72,85200.0,41.632,41.6478,41.4583,41.6241,85200.0
2013-08-21 09:35:00,52.72,52.75,52.66,52.73,34100.0,41.6241,41.6478,41.5768,41.632,34100.0
2013-08-21 09:40:00,52.76,52.84,52.73,52.82,28500.0,41.6557,41.7189,41.632,41.7031,28500.0
2013-08-21 09:45:00,52.82,52.88,52.74,52.78,72200.0,41.7031,41.7505,41.6399,41.6715,72200.0
2013-08-21 09:50:00,52.77,52.84,52.71,52.73,39300.0,41.6636,41.7189,41.6162,41.632,39300.0
2013-08-21 09:55:00,52.71,52.88,52.7,52.88,26100.0,41.6162,41.7505,41.6083,41.7505,26100.0
2013-08-21 10:00:00,52.87,52.92,52.84,52.9,48300.0,41.7426,41.782,41.7189,41.7663,48300.0
2013-08-21 10:05:00,52.9,52.93,52.83,52.84,38100.0,41.7663,41.7899,41.711,41.7189,38100.0
2013-08-21 10:10:00,52.83,52.84,52.67,52.67,30800.0,41.711,41.7189,41.5847,41.5847,30800.0
2013-08-21 10:15:00,52.67,52.69,52.65,52.67,24200.0,41.5847,41.6005,41.5689,41.5847,24200.0
2013-08-21 10:20:00,52.68,52.81,52.68,52.77,40800.0,41.5926,41.6952,41.5926,41.6636,40800.0
2013-08-21 10:25:00,52.77,52.79,52.69,52.71,23300.0,41.6636,41.6794,41.6005,41.6162,23300.0
2013-08-21 10:30:00,52.71,52.72,52.66,52.67,19700.0,41.6162,41.6241,41.5768,41.5847,19700.0
2013-08-21 10:35:00,52.67,52.7,52.64,52.7,64300.0,41.5847,41.6083,41.561,41.6083,64300.0
2013-08-21 10:40:00,52.7,52.77,52.69,52.76,30800.0,41.6083,41.6636,41.6005,41.6557,30800.0
2013-08-21 10:45:00,52.75,52.83,52.75,52.79,42700.0,41.6478,41.711,41.6478,41.6794,42700.0
2013-08-21 10:50:00,52.8,52.85,52.79,52.8,33200.0,41.6873,41.7268,41.6794,41.6873,33200.0
2013-08-21 10:55:00,52.81,52.83,52.78,52.8,22500.0,41.6952,41.711,41.6715,41.6873,22500.0
2013-08-21 11:00:00,52.8,52.84,52.78,52.82,51100.0,41.6873,41.7189,41.6715,41.7031,51100.0
2013-08-21 11:05:00,52.83,52.86,52.82,52.82,20200.0,41.711,41.7347,41.7031,41.7031,20200.0
2013-08-21 11:10:00,52.83,52.83,52.78,52.78,27000.0,41.711,41.711,41.6715,41.6715,27000.0
2013-08-21 11:15:00,52.79,52.79,52.71,52.73,78600.0,41.6794,41.6794,41.6162,41.632,78600.0
2013-08-21 11:20:00,52.73,52.77,52.71,52.72,43300.0,41.632,41.6636,41.6162,41.6241,43300.0
2013-08-21 11:25:00,52.72,52.72,52.6,52.62,41200.0,41.6241,41.6241,41.5294,41.5452,41200.0
2013-08-21 11:30:00,52.62,52.72,52.62,52.72,40300.0,41.5452,41.6241,41.5452,41.6241,40300.0
2013-08-21 11:35:00,52.72,52.75,52.7,52.72,32500.0,41.6241,41.6478,41.6083,41.6241,32500.0
2013-08-21 11:40:00,52.72,52.73,52.7,52.72,31300.0,41.6241,41.632,41.6083,41.6241,31300.0
2013-08-21 11:45:00,52.73,52.73,52.67,52.69,64900.0,41.632,41.632,41.5847,41.6005,64900.0
2013-08-21 11:50:00,52.69,52.71,52.68,52.69,34300.0,41.6005,41.6162,41.5926,41.6005,34300.0
2013-08-21 11:55:00,52.69,52.72,52.68,52.72,31400.0,41.6005,41.6241,41.5926,41.6241,31400.0
2013-08-21 12:00:00,52.71,52.72,52.62,52.63,41500.0,41.6162,41.6241,41.5452,41.5531,41500.0
2013-08-21 12:05:00,52.62,52.65,52.62,52.65,19800.0,41.5452,41.5689,41.5452,41.5689,19800.0
2013-08-21 12:10:00,52.65,52.69,52.64,52.68,15100.0,41.5689,41.6005,41.561,41.5926,15100.0
2013-08-21 12:15:00,52.68,52.72,52.67,52.72,17400.0,41.5926,41.6241,41.5847,41.6241,17400.0
2013-08-21 12:20:00,52.72,52.73,52.66,52.69,35900.0,41.6241,41.632,41.5768,41.6005,35900.0
2013-08-21 12:25:00,52.7,52.7,52.66,52.69,18300.0,41.6083,41.6083,41.5768,41.6005,18300.0
2013-08-21 12:30:00,52.68,52.68,52.66,52.68,12500.0,41.5926,41.5926,41.5768,41.5926,12500.0
2013-08-21 12:35:00,52.67,52.67,52.65,52.67,14200.0,41.5847,41.5847,41.5689,41.5847,14200.0
2013-08-21 12:40:00,52.67,52.73,52.67,52.73,15900.0,41.5847,41.632,41.5847,41.632,15900.0
2013-08-21 12:45:00,52.72,52.72,52.68,52.69,13500.0,41.6241,41.6241,41.5926,41.6005,13500.0
2013-08-21 12:50:00,52.69,52.72,52.68,52.71,13900.0,41.6005,41.6241,41.5926,41.6162,13900.0
2013-08-21 12:55:00,52.71,52.73,52.69,52.73,10000.0,41.6162,41.632,41.6005,41.632,10000.0
2013-08-21 13:00:00,52.72,52.73,52.7,52.72,19900.0,41.6241,41.632,41.6083,41.6241,19900.0
2013-08-21 13:05:00,52.72,52.73,52.68,52.73,15600.0,41.6241,41.632,41.5926,41.632,15600.0
2013-08-21 13:10:00,52.73,52.74,52.7,52.72,28500.0,41.632,41.6399,41.6083,41.6241,28500.0
2013-08-21 13:15:00,52.73,52.74,52.71,52.71,31900.0,41.632,41.6399,41.6162,41.6162,31900.0
2013-08-21 13:20:00,52.72,52.74,52.7,52.74,25100.0,41.6241,41.6399,41.6083,41.6399,25100.0
2013-08-21 13:25:00,52.73,52.73,52.71,52.71,31900.0,41.632,41.632,41.6162,41.6162,31900.0
2013-08-21 13:30:00,52.71,52.75,52.71,52.75,25400.0,41.6162,41.6478,41.6162,41.6478,25400.0
2013-08-21 13:35:00,52.75,52.75,52.73,52.73,11800.0,41.6478,41.6478,41.632,41.632,11800.0
2013-08-21 13:40:00,52.73,52.74,52.7,52.71,27200.0,41.632,41.6399,41.6083,41.6162,27200.0
2013-08-21 13:45:00,52.71,52.72,52.69,52.72,31000.0,41.6162,41.6241,41.6005,41.6241,31000.0
2013-08-21 13:50:00,52.71,52.71,52.68,52.7,12400.0,41.6162,41.6162,41.5926,41.6083,12400.0
2013-08-21 13:55:00,52.7,52.7,52.68,52.69,17400.0,41.6083,41.6083,41.5926,41.6005,17400.0
2013-08-21 14:00:00,52.69,52.69,52.46,52.49,104300.0,41.6005,41.6005,41.4189,41.4425,104300.0
2013-08-21 14:05:00,52.48,52.48,52.32,52.46,71700.0,41.4347,41.4347,41.3083,41.4189,71700.0
2013-08-21 14:10:00,52.45,52.54,52.4,52.48,77800.0,41.411,41.482,41.3715,41.4347,77800.0
2013-08-21 14:15:00,52.49,52.56,52.4,52.44,61100.0,41.4425,41.4978,41.3715,41.4031,61100.0
2013-08-21 14:20:00,52.43,52.46,52.37,52.43,45400.0,41.3952,41.4189,41.3478,41.3952,45400.0
2013-08-21 14:25:00,52.44,52.54,52.44,52.54,43600.0,41.4031,41.482,41.4031,41.482,43600.0
2013-08-21 14:30:00,52.53,52.71,52.53,52.68,77300.0,41.4741,41.6162,41.4741,41.5926,77300.0
2013-08-21 14:35:00,52.69,52.78,52.69,52.74,46200.0,41.6005,41.6715,41.6005,41.6399,46200.0
2013-08-21 14:40:00,52.74,52.75,52.69,52.7,73700.0,41.6399,41.6478,41.6005,41.6083,73700.0
2013-08-21 14:45:00,52.68,52.77,52.68,52.76,54500.0,41.5926,41.6636,41.5926,41.6557,54500.0
2013-08-21 14:50:00,52.76,52.76,52.69,52.7,46000.0,41.6557,41.6557,41.6005,41.6083,46000.0
2013-08-21 14:55:00,52.7,52.7,52.62,52.62,70200.0,41.6083,41.6083,41.5452,41.5452,70200.0
2013-08-21 15:00:00,52.63,52.65,52.58,52.59,46400.0,41.5531,41.5689,41.5136,41.5215,46400.0
2013-08-21 15:05:00,52.6,52.6,52.53,52.53,48900.0,41.5294,41.5294,41.4741,41.4741,48900.0
2013-08-21 15:10:00,52.53,52.58,52.51,52.58,102000.0,41.4741,41.5136,41.4583,41.5136,102000.0
2013-08-21 15:15:00,52.58,52.59,52.5,52.51,59300.0,41.5136,41.5215,41.4504,41.4583,59300.0
2013-08-21 15:20:00,52.52,52.52,52.48,52.5,42200.0,41.4662,41.4662,41.4347,41.4504,42200.0
2013-08-21 15:25:00,52.5,52.55,52.48,52.51,51900.0,41.4504,41.4899,41.4347,41.4583,51900.0
2013-08-21 15:30:00,52.51,52.56,52.5,52.54,38300.0,41.4583,41.4978,41.4504,41.482,38300.0
2013-08-21 15:35:00,52.55,52.55,52.48,52.49,84000.0,41.4899,41.4899,41.4347,41.4425,84000.0
2013-08-21 15:40:00,52.49,52.5,52.43,52.44,103200.0,41.4425,41.4504,41.3952,41.4031,103200.0
2013-08-21 15:45:00,52.44,52.44,52.37,52.41,84100.0,41.4031,41.4031,41.3478,41.3794,84100.0
2013-08-21 15:50:00,52.41,52.44,52.4,52.42,86700.0,41.3794,41.4031,41.3715,41.3873,86700.0
2013-08-21 15:55:00,52.41,52.47,52.39,52.41,300100.0,41.3794,41.4268,41.3636,41.3794,300100.0
2013-08-22 09:30:00,52.4,52.63,52.31,52.42,90200.0,41.3715,41.5531,41.3004,41.3873,90200.0
2013-08-22 09:35:00,52.43,52.57,52.43,52.45,54900.0,41.3952,41.5057,41.3952,41.411,54900.0
2013-08-22 09:40:00,52.44,52.52,52.4,52.41,31300.0,41.4031,41.4662,41.3715,41.3794,31300.0
2013-08-22 09:45:00,52.43,52.52,52.42,52.51,37400.0,41.3952,41.4662,41.3873,41.4583,37400.0
2013-08-22 09:50:00,52.52,52.56,52.49,52.52,37000.0,41.4662,41.4978,41.4425,41.4662,37000.0
2013-08-22 09:55:00,52.53,52.53,52.45,52.48,71600.0,41.4741,41.4741,41.411,41.4347,71600.0
2013-08-22 10:00:00,52.49,52.53,52.44,52.47,40000.0,41.4425,41.4741,41.4031,41.4268,40000.0
2013-08-22 10:05:00,52.48,52.51,52.46,52.51,25900.0,41.4347,41.4583,41.4189,41.4583,25900.0
2013-08-22 10:10:00,52.51,52.52,52.46,52.49,26300.0,41.4583,41.4662,41.4189,41.4425,26300.0
2013-08-22 10:15:00,52.49,52.53,52.47,52.5,34500.0,41.4425,41.4741,41.4268,41.4504,34500.0
2013-08-22 10:20:00,52.5,52.5,52.44,52.5,43800.0,41.4504,41.4504,41.4031,41.4504,43800.0
2013-08-22 10:25:00,52.49,52.53,52.47,52.51,37100.0,41.4425,41.4741,41.4268,41.4583,37100.0
2013-08-22 10:30:00,52.52,52.58,52.51,52.57,17200.0,41.4662,41.5136,41.4583,41.5057,17200.0
2013-08-22 10:35:00,52.56,52.59,52.54,52.58,24200.0,41.4978,41.5215,41.482,41.5136,24200.0
2013-08-22 10:40:00,52.59,52.65,52.57,52.63,24000.0,41.5215,41.5689,41.5057,41.5531,24000.0
2013-08-22 10:45:00,52.63,52.7,52.63,52.7,37600.0,41.5531,41.6083,41.5531,41.6083,37600.0
2013-08-22 10:50:00,52.7,52.75,52.7,52.74,27300.0,41.6083,41.6478,41.6083,41.6399,27300.0
2013-08-22 10:55:00,52.74,52.77,52.7,52.71,29800.0,41.6399,41.6636,41.6083,41.6162,29800.0
2013-08-22 11:00:00,52.72,52.75,52.7,52.72,34000.0,41.6241,41.6478,41.6083,41.6241,34000.0
2013-08-22 11:05:00,52.71,52.73,52.68,52.73,18200.0,41.6162,41.632,41.5926,41.632,18200.0
2013-08-22 11:10:00,52.74,52.74,52.68,52.71,40300.0,41.6399,41.6399,41.5926,41.6162,40300.0
2013-08-22 11:15:00,52.7,52.71,52.67,52.68,24200.0,41.6083,41.6162,41.5847,41.5926,24200.0
2013-08-22 11:20:00,52.67,52.68,52.63,52.65,27700.0,41.5847,41.5926,41.5531,41.5689,27700.0
2013-08-22 11:25:00,52.64,52.65,52.59,52.6,26000.0,41.561,41.5689,41.5215,41.5294,26000.0
2013-08-22 11:30:00,52.6,52.65,52.54,52.54,34600.0,41.5294,41.5689,41.482,41.482,34600.0
2013-08-22 11:35:00,52.54,52.55,52.47,52.48,44400.0,41.482,41.4899,41.4268,41.4347,44400.0
2013-08-22 11:40:00,52.47,52.5,52.46,52.47,27900.0,41.4268,41.4504,41.4189,41.4268,27900.0
2013-08-22 11:45:00,52.46,52.48,52.42,52.47,32500.0,41.4189,41.4347,41.3873,41.4268,32500.0
2013-08-22 11:50:00,52.47,52.51,52.46,52.49,28400.0,41.4268,41.4583,41.4189,41.4425,28400.0
2013-08-22 11:55:00,52.49,52.53,52.46,52.52,13300.0,41.4425,41.4741,41.4189,41.4662,13300.0
2013-08-22 12:00:00,52.53,52.56,52.52,52.56,13600.0,41.4741,41.4978,41.4662,41.4978,13600.0
2013-08-22 12:05:00,52.56,52.57,52.53,52.55,31500.0,41.4978,41.5057,41.4741,41.4899,31500.0
2013-08-22 12:10:00,52.55,52.55,52.52,52.53,28800.0,41.4899,41.4899,41.4662,41.4741,28800.0
2013-08-22 12:15:00,52.53,52.54,52.51,52.51,11300.0,41.4741,41.482,41.4583,41.4583,11300.0
2013-08-22 12:20:00,52.51,52.51,52.46,52.46,16600.0,41.4583,41.4583,41.4189,41.4189,16600.0
2013-08-22 12:25:00,52.47,52.49,52.46,52.48,12100.0,41.4268,41.4425,41.4189,41.4347,12100.0
2013-08-22 12:30:00,52.48,52.5,52.46,52.49,13600.0,41.4347,41.4504,41.4189,41.4425,13600.0
2013-08-22 12:35:00,52.49,52.51,52.46,52.47,10500.0,41.4425,41.4583,41.4189,41.4268,10500.0
2013-08-22 12:40:00,52.47,52.49,52.46,52.47,12800.0,41.4268,41.4425,41.4189,41.4268,12800.0
2013-08-22 12:45:00,52.47,52.49,52.43,52.43,10500.0,41.4268,41.4425,41.3952,41.3952,10500.0
2013-08-22 12:50:00,52.43,52.43,52.39,52.39,8700.0,41.3952,41.3952,41.3636,41.3636,8700.0
2013-08-22 12:55:00,52.38,52.46,52.38,52.42,14500.0,41.3557,41.4189,41.3557,41.3873,14500.0
2013-08-22 13:00:00,52.43,52.46,52.41,52.46,6600.0,41.3952,41.4189,41.3794,41.4189,6600.0
2013-08-22 13:05:00,52.46,52.48,52.44,52.45,5100.0,41.4189,41.4347,41.4031,41.411,5100.0
2013-08-22 13:10:00,52.46,52.49,52.44,52.49,19900.0,41.4189,41.4425,41.4031,41.4425,19900.0
2013-08-22 13:15:00,52.48,52.52,52.48,52.49,7800.0,41.4347,41.4662,41.4347,41.4425,7800.0
2013-08-22 13:20:00,52.51,52.51,52.44,52.44,9400.0,41.4583,41.4583,41.4031,41.4031,9400.0
2013-08-22 13:25:00,52.44,52.46,52.44,52.45,6700.0,41.4031,41.4189,41.4031,41.411,6700.0
2013-08-22 13:30:00,52.45,52.45,52.41,52.42,13000.0,41.411,41.411,41.3794,41.3873,13000.0
2013-08-22 13:35:00,52.41,52.51,52.41,52.47,29000.0,41.3794,41.4583,41.3794,41.4268,29000.0
2013-08-22 13:40:00,52.48,52.48,52.4,52.47,11400.0,41.4347,41.4347,41.3715,41.4268,11400.0
2013-08-22 13:45:00,52.47,52.47,52.41,52.44,9700.0,41.4268,41.4268,41.3794,41.4031,9700.0
2013-08-22 13:50:00,52.46,52.5,52.45,52.48,9100.0,41.4189,41.4504,41.411,41.4347,9100.0
2013-08-22 13:55:00,52.48,52.49,52.46,52.49,10300.0,41.4347,41.4425,41.4189,41.4425,10300.0
2013-08-22 14:00:00,52.49,52.53,52.48,52.51,8800.0,41.4425,41.4741,41.4347,41.4583,8800.0
2013-08-22 14:05:00,52.52,52.54,52.5,52.51,9000.0,41.4662,41.482,41.4504,41.4583,9000.0
2013-08-22 14:10:00,52.5,52.54,52.5,52.51,10000.0,41.4504,41.482,41.4504,41.4583,10000.0
2013-08-22 14:15:00,52.52,52.53,52.51,52.52,8300.0,41.4662,41.4741,41.4583,41.4662,8300.0
2013-08-22 14:20:00,52.52,52.54,52.5,52.53,10900.0,41.4662,41.482,41.4504,41.4741,10900.0
2013-08-22 14:25:00,52.54,52.56,52.5,52.52,11900.0,41.482,41.4978,41.4504,41.4662,11900.0
2013-08-22 14:30:00,52.52,52.56,52.51,52.56,11300.0,41.4662,41.4978,41.4583,41.4978,11300.0
2013-08-22 14:35:00,52.56,52.57,52.5,52.5,15300.0,41.4978,41.5057,41.4504,41.4504,15300.0
2013-08-22 14:40:00,52.49,52.49,52.45,52.45,9300.0,41.4425,41.4425,41.411,41.411,9300.0
2013-08-22 14:45:00,52.44,52.45,52.42,52.42,12000.0,41.4031,41.411,41.3873,41.3873,12000.0
2013-08-22 14:50:00,52.43,52.43,52.41,52.41,9100.0,41.3952,41.3952,41.3794,41.3794,9100.0
2013-08-22 14:55:00,52.41,52.46,52.41,52.43,12400.0,41.3794,41.4189,41.3794,41.3952,12400.0
2013-08-22 15:00:00,52.42,52.47,52.39,52.39,19700.0,41.3873,41.4268,41.3636,41.3636,19700.0
2013-08-22 15:05:00,52.38,52.41,52.37,52.4,15500.0,41.3557,41.3794,41.3478,41.3715,15500.0
2013-08-22 15:10:00,52.4,52.41,52.37,52.37,11000.0,41.3715,41.3794,41.3478,41.3478,11000.0
2013-08-22 15:15:00,52.39,52.42,52.38,52.39,18900.0,41.3636,41.3873,41.3557,41.3636,18900.0
2013-08-22 15:20:00,52.41,52.43,52.4,52.42,16200.0,41.3794,41.3952,41.3715,41.3873,16200.0
2013-08-22 15:25:00,52.41,52.51,52.41,52.48,58700.0,41.3794,41.4583,41.3794,41.4347,58700.0
2013-08-22 15:30:00,52.48,52.52,52.46,52.49,79700.0,41.4347,41.4662,41.4189,41.4425,79700.0
2013-08-22 15:35:00,52.48,52.59,52.47,52.55,74200.0,41.4347,41.5215,41.4268,41.4899,74200.0
2013-08-22 15:40:00,52.55,52.57,52.52,52.55,59700.0,41.4899,41.5057,41.4662,41.4899,59700.0
2013-08-22 15:45:00,52.55,52.58,52.51,52.54,82300.0,41.4899,41.5136,41.4583,41.482,82300.0
2013-08-22 15:50:00,52.54,52.54,52.51,52.52,50200.0,41.482,41.482,41.4583,41.4662,50200.0
2013-08-22 15:55:00,52.52,52.52,52.46,52.48,165800.0,41.4662,41.4662,41.4189,41.4347,165800.0
2013-08-23 09:30:00,52.46,52.47,52.3,52.3,56700.0,41.4189,41.4268,41.2925,41.2925,56700.0
2013-08-23 09:35:00,52.3,52.42,52.27,52.41,24600.0,41.2925,41.3873,41.2688,41.3794,24600.0
2013-08-23 09:40:00,52.41,52.41,52.22,52.23,43900.0,41.3794,41.3794,41.2294,41.2373,43900.0
2013-08-23 09:45:00,52.24,52.27,52.22,52.26,37100.0,41.2452,41.2688,41.2294,41.261,37100.0
2013-08-23 09:50:00,52.25,52.38,52.25,52.37,38200.0,41.2531,41.3557,41.2531,41.3478,38200.0
2013-08-23 09:55:00,52.37,52.37,52.29,52.34,24000.0,41.3478,41.3478,41.2846,41.3241,24000.0
2013-08-23 10:00:00,52.35,52.35,52.13,52.13,45000.0,41.332,41.332,41.1583,41.1583,45000.0
2013-08-23 10:05:00,52.13,52.13,51.93,51.93,187700.0,41.1583,41.1583,41.0004,41.0004,187700.0
2013-08-23 10:10:00,51.94,52.01,51.94,52.01,40800.0,41.0083,41.0636,41.0083,41.0636,40800.0
2013-08-23 10:15:00,52.02,52.08,51.99,52.08,46800.0,41.0715,41.1188,41.0478,41.1188,46800.0
2013-08-23 10:20:00,52.07,52.11,52.06,52.07,51800.0,41.1109,41.1425,41.103,41.1109,51800.0
2013-08-23 10:25:00,52.07,52.11,52.05,52.08,47600.0,41.1109,41.1425,41.0952,41.1188,47600.0
2013-08-23 10:30:00,52.08,52.13,52.07,52.11,40400.0,41.1188,41.1583,41.1109,41.1425,40400.0
2013-08-23 10:35:00,52.11,52.14,52.11,52.12,39400.0,41.1425,41.1662,41.1425,41.1504,39400.0
2013-08-23 10:40:00,52.13,52.15,52.09,52.09,41500.0,41.1583,41.1741,41.1267,41.1267,41500.0
2013-08-23 10:45:00,52.1,52.18,52.1,52.17,48100.0,41.1346,41.1978,41.1346,41.1899,48100.0
2013-08-23 10:50:00,52.17,52.18,52.14,52.15,46800.0,41.1899,41.1978,41.1662,41.1741,46800.0
2013-08-23 10:55:00,52.15,52.26,52.14,52.25,61400.0,41.1741,41.261,41.1662,41.2531,61400.0
2013-08-23 11:00:00,52.25,52.28,52.24,52.27,25000.0,41.2531,41.2767,41.2452,41.2688,25000.0
2013-08-23 11:05:00,52.27,52.29,52.24,52.24,16600.0,41.2688,41.2846,41.2452,41.2452,16600.0
2013-08-23 11:10:00,52.23,52.25,52.21,52.21,17100.0,41.2373,41.2531,41.2215,41.2215,17100.0
2013-08-23 11:15:00,52.22,52.23,52.21,52.21,15700.0,41.2294,41.2373,41.2215,41.2215,15700.0
2013-08-23 11:20:00,52.21,52.22,52.17,52.17,28000.0,41.2215,41.2294,41.1899,41.1899,28000.0
2013-08-23 11:25:00,52.16,52.2,52.14,52.18,58000.0,41.182,41.2136,41.1662,41.1978,58000.0
2013-08-23 11:30:00,52.18,52.21,52.14,52.2,30000.0,41.1978,41.2215,41.1662,41.2136,30000.0
2013-08-23 11:35:00,52.2,52.27,52.18,52.27,25200.0,41.2136,41.2688,41.1978,41.2688,25200.0
2013-08-23 11:40:00,52.27,52.33,52.26,52.33,35400.0,41.2688,41.3162,41.261,41.3162,35400.0
2013-08-23 11:45:00,52.33,52.33,52.29,52.29,30500.0,41.3162,41.3162,41.2846,41.2846,30500.0
2013-08-23 11:50:00,52.3,52.38,52.29,52.38,20800.0,41.2925,41.3557,41.2846,41.3557,20800.0
2013-08-23 11:55:00,52.37,52.38,52.33,52.34,16700.0,41.3478,41.3557,41.3162,41.3241,16700.0
2013-08-23 12:00:00,52.34,52.36,52.31,52.32,16900.0,41.3241,41.3399,41.3004,41.3083,16900.0
2013-08-23 12:05:00,52.33,52.36,52.32,52.34,9400.0,41.3162,41.3399,41.3083,41.3241,9400.0
2013-08-23 12:10:00,52.33,52.34,52.31,52.32,10700.0,41.3162,41.3241,41.3004,41.3083,10700.0
2013-08-23 12:15:00,52.32,52.32,52.29,52.29,22800.0,41.3083,41.3083,41.2846,41.2846,22800.0
2013-08-23 12:20:00,52.29,52.29,52.26,52.27,13600.0,41.2846,41.2846,41.261,41.2688,13600.0
2013-08-23 12:25:00,52.27,52.28,52.21,52.21,20400.0,41.2688,41.2767,41.2215,41.2215,20400.0
2013-08-23 12:30:00,52.21,52.23,52.2,52.2,33700.0,41.2215,41.2373,41.2136,41.2136,33700.0
2013-08-23 12:35:00,52.21,52.27,52.2,52.27,11900.0,41.2215,41.2688,41.2136,41.2688,11900.0
2013-08-23 12:40:00,52.27,52.27,52.25,52.26,11000.0,41.2688,41.2688,41.2531,41.261,11000.0
2013-08-23 12:45:00,52.26,52.26,52.23,52.23,13700.0,41.261,41.261,41.2373,41.2373,13700.0
2013-08-23 12:50:00,52.24,52.27,52.22,52.27,8300.0,41.2452,41.2688,41.2294,41.2688,8300.0
2013-08-23 12:55:00,52.27,52.28,52.24,52.26,14000.0,41.2688,41.2767,41.2452,41.261,14000.0
2013-08-23 13:00:00,52.27,52.28,52.26,52.28,12700.0,41.2688,41.2767,41.261,41.2767,12700.0
2013-08-23 13:05:00,52.28,52.29,52.25,52.27,13000.0,41.2767,41.2846,41.2531,41.2688,13000.0
2013-08-23 13:10:00,52.26,52.33,52.26,52.33,20800.0,41.261,41.3162,41.261,41.3162,20800.0
2013-08-23 13:15:00,52.32,52.34,52.32,52.33,15800.0,41.3083,41.3241,41.3083,41.3162,15800.0
2013-08-23 13:20:00,52.32,52.36,52.32,52.35,12800.0,41.3083,41.3399,41.3083,41.332,12800.0
2013-08-23 13:25:00,52.36,52.39,52.33,52.38,21000.0,41.3399,41.3636,41.3162,41.3557,21000.0
2013-08-23 13:30:00,52.38,52.38,52.34,52.35,15600.0,41.3557,41.3557,41.3241,41.332,15600.0
2013-08-23 13:35:00,52.35,52.36,52.33,52.34,24000.0,41.332,41.3399,41.3162,41.3241,24000.0
2013-08-23 13:40:00,52.34,52.35,52.32,52.32,20100.0,41.3241,41.332,41.3083,41.3083,20100.0
2013-08-23 13:45:00,52.32,52.33,52.29,52.33,27400.0,41.3083,41.3162,41.2846,41.3162,27400.0
2013-08-23 13:50:00,52.33,52.36,52.31,52.34,37600.0,41.3162,41.3399,41.3004,41.3241,37600.0
2013-08-23 13:55:00,52.34,52.36,52.34,52.35,21500.0,41.3241,41.3399,41.3241,41.332,21500.0
2013-08-23 14:00:00,52.33,52.36,52.33,52.35,20100.0,41.3162,41.3399,41.3162,41.332,20100.0
2013-08-23 14:05:00,52.35,52.36,52.33,52.36,13600.0,41.332,41.3399,41.3162,41.3399,13600.0
2013-08-23 14:10:00,52.36,52.36,52.32,52.34,21200.0,41.3399,41.3399,41.3083,41.3241,21200.0
2013-08-23 14:15:00,52.34,52.34,52.3,52.31,32800.0,41.3241,41.3241,41.2925,41.3004,32800.0
2013-08-23 14:20:00,52.3,52.33,52.3,52.31,11500.0,41.2925,41.3162,41.2925,41.3004,11500.0
2013-08-23 14:25:00,52.32,52.33,52.31,52.31,14200.0,41.3083,41.3162,41.3004,41.3004,14200.0
2013-08-23 14:30:00,52.3,52.33,52.29,52.33,28500.0,41.2925,41.3162,41.2846,41.3162,28500.0
2013-08-23 14:35:00,52.33,52.33,52.32,52.33,11400.0,41.3162,41.3162,41.3083,41.3162,11400.0
2013-08-23 14:40:00,52.32,52.33,52.3,52.31,22300.0,41.3083,41.3162,41.2925,41.3004,22300.0
2013-08-23 14:45:00,52.3,52.32,52.3,52.32,20600.0,41.2925,41.3083,41.2925,41.3083,20600.0
2013-08-23 14:50:00,52.31,52.35,52.3,52.35,17500.0,41.3004,41.332,41.2925,41.332,17500.0
2013-08-23 14:55:00,52.34,52.35,52.31,52.32,69800.0,41.3241,41.332,41.3004,41.3083,69800.0
2013-08-23 15:00:00,52.32,52.34,52.31,52.34,30000.0,41.3083,41.3241,41.3004,41.3241,30000.0
2013-08-23 15:05:00,52.34,52.36,52.33,52.35,22300.0,41.3241,41.3399,41.3162,41.332,22300.0
2013-08-23 15:10:00,52.35,52.37,52.32,52.32,34100.0,41.332,41.3478,41.3083,41.3083,34100.0
2013-08-23 15:15:00,52.33,52.41,52.3,52.39,104600.0,41.3162,41.3794,41.2925,41.3636,104600.0
2013-08-23 15:20:00,52.38,52.45,52.38,52.44,21200.0,41.3557,41.411,41.3557,41.4031,21200.0
2013-08-23 15:25:00,52.45,52.46,52.43,52.44,72000.0,41.411,41.4189,41.3952,41.4031,72000.0
2013-08-23 15:30:00,52.43,52.47,52.43,52.43,31300.0,41.3952,41.4268,41.3952,41.3952,31300.0
2013-08-23 15:35:00,52.43,52.46,52.41,52.46,43200.0,41.3952,41.4189,41.3794,41.4189,43200.0
2013-08-23 15:40:00,52.46,52.49,52.44,52.49,33000.0,41.4189,41.4425,41.4031,41.4425,33000.0
2013-08-23 15:45:00,52.49,52.58,52.49,52.55,113900.0,41.4425,41.5136,41.4425,41.4899,113900.0
2013-08-23 15:50:00,52.56,52.59,52.54,52.57,116300.0,41.4978,41.5215,41.482,41.5057,116300.0
2013-08-23 15:55:00,52.57,52.62,52.57,52.62,287300.0,41.5057,41.5452,41.5057,41.5452,287300.0
2013-08-26 09:30:00,52.7,52.7,52.6,52.61,57500.0,41.6083,41.6083,41.5294,41.5373,57500.0
2013-08-26 09:35:00,52.6,52.66,52.5,52.55,15700.0,41.5294,41.5768,41.4504,41.4899,15700.0
2013-08-26 09:40:00,52.55,52.71,52.55,52.7,16400.0,41.4899,41.6162,41.4899,41.6083,16400.0
2013-08-26 09:45:00,52.7,52.74,52.67,52.69,23400.0,41.6083,41.6399,41.5847,41.6005,23400.0
2013-08-26 09:50:00,52.7,52.73,52.54,52.61,27100.0,41.6083,41.632,41.482,41.5373,27100.0
2013-08-26 09:55:00,52.62,52.71,52.61,52.68,42200.0,41.5452,41.6162,41.5373,41.5926,42200.0
2013-08-26 10:00:00,52.68,52.69,52.56,52.59,33800.0,41.5926,41.6005,41.4978,41.5215,33800.0
2013-08-26 10:05:00,52.59,52.72,52.58,52.71,41400.0,41.5215,41.6241,41.5136,41.6162,41400.0
2013-08-26 10:10:00,52.71,52.73,52.67,52.73,25500.0,41.6162,41.632,41.5847,41.632,25500.0
2013-08-26 10:15:00,52.73,52.75,52.7,52.73,27900.0,41.632,41.6478,41.6083,41.632,27900.0
2013-08-26 10:20:00,52.74,52.77,52.73,52.77,44600.0,41.6399,41.6636,41.632,41.6636,44600.0
2013-08-26 10:25:00,52.76,52.77,52.67,52.69,28100.0,41.6557,41.6636,41.5847,41.6005,28100.0
2013-08-26 10:30:00,52.7,52.73,52.68,52.71,32300.0,41.6083,41.632,41.5926,41.6162,32300.0
2013-08-26 10:35:00,52.7,52.75,52.7,52.73,22600.0,41.6083,41.6478,41.6083,41.632,22600.0
2013-08-26 10:40:00,52.73,52.73,52.71,52.72,39100.0,41.632,41.632,41.6162,41.6241,39100.0
2013-08-26 10:45:00,52.71,52.75,52.71,52.74,31100.0,41.6162,41.6478,41.6162,41.6399,31100.0
2013-08-26 10:50:00,52.74,52.74,52.69,52.69,22700.0,41.6399,41.6399,41.6005,41.6005,22700.0
2013-08-26 10:55:00,52.7,52.74,52.68,52.73,18100.0,41.6083,41.6399,41.5926,41.632,18100.0
2013-08-26 11:00:00,52.72,52.76,52.72,52.75,19700.0,41.6241,41.6557,41.6241,41.6478,19700.0
2013-08-26 11:05:00,52.75,52.76,52.66,52.68,27000.0,41.6478,41.6557,41.5768,41.5926,27000.0
2013-08-26 11:10:00,52.67,52.68,52.64,52.65,26800.0,41.5847,41.5926,41.561,41.5689,26800.0
2013-08-26 11:15:00,52.65,52.7,52.64,52.66,19700.0,41.5689,41.6083,41.561,41.5768,19700.0
2013-08-26 11:20:00,52.66,52.67,52.64,52.64,26300.0,41.5768,41.5847,41.561,41.561,26300.0
2013-08-26 11:25:00,52.64,52.68,52.64,52.66,25800.0,41.561,41.5926,41.561,41.5768,25800.0
2013-08-26 11:30:00,52.67,52.76,52.66,52.76,34300.0,41.5847,41.6557,41.5768,41.6557,34300.0
2013-08-26 11:35:00,52.75,52.77,52.72,52.72,22200.0,41.6478,41.6636,41.6241,41.6241,22200.0
2013-08-26 11:40:00,52.73,52.76,52.71,52.71,9800.0,41.632,41.6557,41.6162,41.6162,9800.0
2013-08-26 11:45:00,52.71,52.74,52.7,52.73,14600.0,41.6162,41.6399,41.6083,41.632,14600.0
2013-08-26 11:50:00,52.72,52.73,52.68,52.68,20700.0,41.6241,41.632,41.5926,41.5926,20700.0
2013-08-26 11:55:00,52.68,52.7,52.66,52.67,12600.0,41.5926,41.6083,41.5768,41.5847,12600.0
2013-08-26 12:00:00,52.68,52.71,52.67,52.69,34000.0,41.5926,41.6162,41.5847,41.6005,34000.0
2013-08-26 12:05:00,52.69,52.69,52.64,52.65,14500.0,41.6005,41.6005,41.561,41.5689,14500.0
2013-08-26 12:10:00,52.65,52.66,52.62,52.63,20400.0,41.5689,41.5768,41.5452,41.5531,20400.0
2013-08-26 12:15:00,52.64,52.65,52.6,52.61,25800.0,41.561,41.5689,41.5294,41.5373,25800.0
2013-08-26 12:20:00,52.62,52.62,52.54,52.57,43100.0,41.5452,41.5452,41.482,41.5057,43100.0
2013-08-26 12:25:00,52.57,52.57,52.54,52.57,11300.0,41.5057,41.5057,41.482,41.5057,11300.0
2013-08-26 12:30:00,52.57,52.59,52.56,52.58,54700.0,41.5057,41.5215,41.4978,41.5136,54700.0
2013-08-26 12:35:00,52.58,52.61,52.58,52.61,41700.0,41.5136,41.5373,41.5136,41.5373,41700.0
2013-08-26 12:40:00,52.61,52.61,52.56,52.58,56100.0,41.5373,41.5373,41.4978,41.5136,56100.0
2013-08-26 12:45:00,52.57,52.58,52.53,52.54,19100.0,41.5057,41.5136,41.4741,41.482,19100.0
2013-08-26 12:50:00,52.54,52.58,52.54,52.57,21700.0,41.482,41.5136,41.482,41.5057,21700.0
2013-08-26 12:55:00,52.57,52.58,52.55,52.57,16400.0,41.5057,41.5136,41.4899,41.5057,16400.0
2013-08-26 13:00:00,52.57,52.59,52.56,52.58,17400.0,41.5057,41.5215,41.4978,41.5136,17400.0
2013-08-26 13:05:00,52.58,52.59,52.57,52.58,20000.0,41.5136,41.5215,41.5057,41.5136,20000.0
2013-08-26 13:10:00,52.59,52.59,52.54,52.55,18600.0,41.5215,41.5215,41.482,41.4899,18600.0
2013-08-26 13:15:00,52.55,52.55,52.47,52.48,58000.0,41.4899,41.4899,41.4268,41.4347,58000.0
2013-08-26 13:20:00,52.48,52.5,52.46,52.49,36900.0,41.4347,41.4504,41.4189,41.4425,36900.0
2013-08-26 13:25:00,52.49,52.5,52.44,52.45,41600.0,41.4425,41.4504,41.4031,41.411,41600.0
2013-08-26 13:30:00,52.46,52.46,52.42,52.43,28300.0,41.4189,41.4189,41.3873,41.3952,28300.0
2013-08-26 13:35:00,52.44,52.45,52.43,52.45,50900.0,41.4031,41.411,41.3952,41.411,50900.0
2013-08-26 13:40:00,52.45,52.46,52.43,52.45,56300.0,41.411,41.4189,41.3952,41.411,56300.0
2013-08-26 13:45:00,52.45,52.45,52.43,52.44,15800.0,41.411,41.411,41.3952,41.4031,15800.0
2013-08-26 13:50:00,52.43,52.45,52.41,52.43,27600.0,41.3952,41.411,41.3794,41.3952,27600.0
2013-08-26 13:55:00,52.43,52.44,52.42,52.44,26100.0,41.3952,41.4031,41.3873,41.4031,26100.0
2013-08-26 14:00:00,52.44,52.45,52.4,52.41,46400.0,41.4031,41.411,41.3715,41.3794,46400.0
2013-08-26 14:05:00,52.41,52.43,52.41,52.43,30800.0,41.3794,41.3952,41.3794,41.3952,30800.0
2013-08-26 14:10:00,52.42,52.43,52.42,52.43,13300.0,41.3873,41.3952,41.3873,41.3952,13300.0
2013-08-26 14:15:00,52.43,52.43,52.4,52.42,24800.0,41.3952,41.3952,41.3715,41.3873,24800.0
2013-08-26 14:20:00,52.41,52.43,52.41,52.41,15500.0,41.3794,41.3952,41.3794,41.3794,15500.0
2013-08-26 14:25:00,52.41,52.43,52.39,52.4,106600.0,41.3794,41.3952,41.3636,41.3715,106600.0
2013-08-26 14:30:00,52.4,52.41,52.36,52.37,99700.0,41.3715,41.3794,41.3399,41.3478,99700.0
2013-08-26 14:35:00,52.36,52.37,52.34,52.35,41600.0,41.3399,41.3478,41.3241,41.332,41600.0
2013-08-26 14:40:00,52.35,52.35,52.32,52.32,37300.0,41.332,41.332,41.3083,41.3083,37300.0
2013-08-26 14:45:00,52.33,52.36,52.32,52.36,49200.0,41.3162,41.3399,41.3083,41.3399,49200.0
2013-08-26 14:50:00,52.36,52.39,52.35,52.39,25900.0,41.3399,41.3636,41.332,41.3636,25900.0
2013-08-26 14:55:00,52.38,52.4,52.37,52.4,29800.0,41.3557,41.3715,41.3478,41.3715,29800.0
2013-08-26 15:00:00,52.4,52.42,52.39,52.4,26600.0,41.3715,41.3873,41.3636,41.3715,26600.0
2013-08-26 15:05:00,52.4,52.42,52.39,52.4,36000.0,41.3715,41.3873,41.3636,41.3715,36000.0
2013-08-26 15:10:00,52.39,52.4,52.27,52.28,87400.0,41.3636,41.3715,41.2688,41.2767,87400.0
2013-08-26 15:15:00,52.28,52.28,52.24,52.24,55900.0,41.2767,41.2767,41.2452,41.2452,55900.0
2013-08-26 15:20:00,52.24,52.24,52.13,52.14,82700.0,41.2452,41.2452,41.1583,41.1662,82700.0
2013-08-26 15:25:00,52.14,52.15,52.09,52.14,122800.0,41.1662,41.1741,41.1267,41.1662,122800.0
2013-08-26 15:30:00,52.14,52.16,52.1,52.12,159800.0,41.1662,41.182,41.1346,41.1504,159800.0
2013-08-26 15:35:00,52.11,52.12,52.08,52.1,131000.0,41.1425,41.1504,41.1188,41.1346,131000.0
2013-08-26 15:40:00,52.1,52.1,52.04,52.05,236500.0,41.1346,41.1346,41.0873,41.0952,236500.0
2013-08-26 15:45:00,52.05,52.1,52.04,52.08,200200.0,41.0952,41.1346,41.0873,41.1188,200200.0
2013-08-26 15:50:00,52.09,52.12,52.05,52.11,146300.0,41.1267,41.1504,41.0952,41.1425,146300.0
2013-08-26 15:55:00,52.11,52.12,52.05,52.06,250200.0,41.1425,41.1504,41.0952,41.103,250200.0
2013-08-27 09:30:00,51.64,51.69,51.51,51.58,133500.0,40.7714,40.8109,40.6688,40.7241,133500.0
2013-08-27 09:35:00,51.57,51.59,51.4,51.4,107700.0,40.7162,40.732,40.582,40.582,107700.0
2013-08-27 09:40:00,51.4,51.55,51.28,51.55,113700.0,40.582,40.7004,40.4872,40.7004,113700.0
2013-08-27 09:45:00,51.55,51.6,51.52,51.6,67800.0,40.7004,40.7399,40.6767,40.7399,67800.0
2013-08-27 09:50:00,51.59,51.67,51.57,51.64,101000.0,40.732,40.7951,40.7162,40.7714,101000.0
2013-08-27 09:55:00,51.64,51.74,51.64,51.73,31000.0,40.7714,40.8504,40.7714,40.8425,31000.0
2013-08-27 10:00:00,51.72,51.73,51.59,51.59,38500.0,40.8346,40.8425,40.732,40.732,38500.0
2013-08-27 10:05:00,51.59,51.66,51.57,51.63,39700.0,40.732,40.7872,40.7162,40.7635,39700.0
2013-08-27 10:10:00,51.62,51.62,51.53,51.55,31200.0,40.7557,40.7557,40.6846,40.7004,31200.0
2013-08-27 10:15:00,51.55,51.64,51.55,51.59,60800.0,40.7004,40.7714,40.7004,40.732,60800.0
2013-08-27 10:20:00,51.59,51.6,51.48,51.5,49200.0,40.732,40.7399,40.6451,40.6609,49200.0
2013-08-27 10:25:00,51.5,51.52,51.45,51.45,45400.0,40.6609,40.6767,40.6214,40.6214,45400.0
2013-08-27 10:30:00,51.46,51.48,51.43,51.45,26500.0,40.6293,40.6451,40.6056,40.6214,26500.0
2013-08-27 10:35:00,51.44,51.52,51.42,51.44,44000.0,40.6135,40.6767,40.5977,40.6135,44000.0
2013-08-27 10:40:00,51.44,51.44,51.39,51.42,80700.0,40.6135,40.6135,40.5741,40.5977,80700.0
2013-08-27 10:45:00,51.42,51.45,51.4,51.42,78200.0,40.5977,40.6214,40.582,40.5977,78200.0
2013-08-27 10:50:00,51.42,51.42,51.37,51.42,81500.0,40.5977,40.5977,40.5583,40.5977,81500.0
2013-08-27 10:55:00,51.42,51.45,51.4,51.44,89000.0,40.5977,40.6214,40.582,40.6135,89000.0
2013-08-27 11:00:00,51.44,51.45,51.41,51.43,85500.0,40.6135,40.6214,40.5899,40.6056,85500.0
2013-08-27 11:05:00,51.43,51.43,51.36,51.36,37700.0,40.6056,40.6056,40.5504,40.5504,37700.0
2013-08-27 11:10:00,51.36,51.41,51.35,51.41,49400.0,40.5504,40.5899,40.5425,40.5899,49400.0
2013-08-27 11:15:00,51.42,51.43,51.37,51.4,40600.0,40.5977,40.6056,40.5583,40.582,40600.0
2013-08-27 11:20:00,51.41,51.42,51.36,51.39,48800.0,40.5899,40.5977,40.5504,40.5741,48800.0
2013-08-27 11:25:00,51.38,51.41,51.37,51.39,38300.0,40.5662,40.5899,40.5583,40.5741,38300.0
2013-08-27 11:30:00,51.39,51.42,51.35,51.35,54200.0,40.5741,40.5977,40.5425,40.5425,54200.0
2013-08-27 11:35:00,51.35,51.36,51.32,51.35,39800.0,40.5425,40.5504,40.5188,40.5425,39800.0
2013-08-27 11:40:00,51.35,51.41,51.35,51.4,31900.0,40.5425,40.5899,40.5425,40.582,31900.0
2013-08-27 11:45:00,51.4,51.41,51.37,51.38,17600.0,40.582,40.5899,40.5583,40.5662,17600.0
2013-08-27 11:50:00,51.39,51.4,51.35,51.36,28500.0,40.5741,40.582,40.5425,40.5504,28500.0
2013-08-27 11:55:00,51.36,51.43,51.36,51.42,25500.0,40.5504,40.6056,40.5504,40.5977,25500.0
2013-08-27 12:00:00,51.42,51.43,51.35,51.36,17200.0,40.5977,40.6056,40.5425,40.5504,17200.0
2013-08-27 12:05:00,51.35,51.36,51.32,51.32,22100.0,40.5425,40.5504,40.5188,40.5188,22100.0
2013-08-27 12:10:00,51.32,51.36,51.31,51.32,31500.0,40.5188,40.5504,40.5109,40.5188,31500.0
2013-08-27 12:15:00,51.32,51.35,51.3,51.34,22100.0,40.5188,40.5425,40.503,40.5346,22100.0
2013-08-27 12:20:00,51.33,51.37,51.32,51.32,20600.0,40.5267,40.5583,40.5188,40.5188,20600.0
2013-08-27 12:25:00,51.32,51.33,51.31,51.31,18700.0,40.5188,40.5267,40.5109,40.5109,18700.0
2013-08-27 12:30:00,51.31,51.34,51.28,51.32,21300.0,40.5109,40.5346,40.4872,40.5188,21300.0
2013-08-27 12:35:00,51.32,51.38,51.3,51.37,72700.0,40.5188,40.5662,40.503,40.5583,72700.0
2013-08-27 12:40:00,51.37,51.38,51.35,51.37,75500.0,40.5583,40.5662,40.5425,40.5583,75500.0
2013-08-27 12:45:00,51.36,51.42,51.34,51.42,60700.0,40.5504,40.5977,40.5346,40.5977,60700.0
2013-08-27 12:50:00,51.42,51.45,51.4,51.43,24800.0,40.5977,40.6214,40.582,40.6056,24800.0
2013-08-27 12:55:00,51.43,51.43,51.38,51.39,28800.0,40.6056,40.6056,40.5662,40.5741,28800.0
2013-08-27 13:00:00,51.4,51.4,51.34,51.35,47700.0,40.582,40.582,40.5346,40.5425,47700.0
2013-08-27 13:05:00,51.34,51.41,51.33,51.4,25300.0,40.5346,40.5899,40.5267,40.582,25300.0
2013-08-27 13:10:00,51.4,51.42,51.39,51.41,19900.0,40.582,40.5977,40.5741,40.5899,19900.0
2013-08-27 13:15:00,51.41,51.41,51.34,51.34,19500.0,40.5899,40.5899,40.5346,40.5346,19500.0
2013-08-27 13:20:00,51.34,51.35,51.32,51.32,22500.0,40.5346,40.5425,40.5188,40.5188,22500.0
2013-08-27 13:25:00,51.32,51.33,51.29,51.3,17500.0,40.5188,40.5267,40.4951,40.503,17500.0
2013-08-27 13:30:00,51.3,51.32,51.28,51.29,62900.0,40.503,40.5188,40.4872,40.4951,62900.0
2013-08-27 13:35:00,51.3,51.33,51.29,51.32,27800.0,40.503,40.5267,40.4951,40.5188,27800.0
2013-08-27 13:40:00,51.32,51.33,51.3,51.3,53200.0,40.5188,40.5267,40.503,40.503,53200.0
2013-08-27 13:45:00,51.3,51.38,51.29,51.38,36000.0,40.503,40.5662,40.4951,40.5662,36000.0
2013-08-27 13:50:00,51.38,51.38,51.35,51.38,22000.0,40.5662,40.5662,40.5425,40.5662,22000.0
2013-08-27 13:55:00,51.38,51.39,51.34,51.39,22300.0,40.5662,40.5741,40.5346,40.5741,22300.0
2013-08-27 14:00:00,51.39,51.39,51.37,51.38,8700.0,40.5741,40.5741,40.5583,40.5662,8700.0
2013-08-27 14:05:00,51.38,51.44,51.38,51.41,33400.0,40.5662,40.6135,40.5662,40.5899,33400.0
2013-08-27 14:10:00,51.41,51.42,51.36,51.37,24700.0,40.5899,40.5977,40.5504,40.5583,24700.0
2013-08-27 14:15:00,51.36,51.42,51.36,51.42,24000.0,40.5504,40.5977,40.5504,40.5977,24000.0
2013-08-27 14:20:00,51.42,51.43,51.32,51.36,145000.0,40.5977,40.6056,40.5188,40.5504,145000.0
2013-08-27 14:25:00,51.35,51.35,51.31,51.33,24800.0,40.5425,40.5425,40.5109,40.5267,24800.0
2013-08-27 14:30:00,51.34,51.39,51.34,51.36,30200.0,40.5346,40.5741,40.5346,40.5504,30200.0
2013-08-27 14:35:00,51.36,51.39,51.34,51.36,44600.0,40.5504,40.5741,40.5346,40.5504,44600.0
2013-08-27 14:40:00,51.36,51.39,51.31,51.38,38900.0,40.5504,40.5741,40.5109,40.5662,38900.0
2013-08-27 14:45:00,51.39,51.42,51.37,51.37,40500.0,40.5741,40.5977,40.5583,40.5583,40500.0
2013-08-27 14:50:00,51.37,51.4,51.37,51.39,18500.0,40.5583,40.582,40.5583,40.5741,18500.0
2013-08-27 14:55:00,51.38,51.39,51.36,51.37,23500.0,40.5662,40.5741,40.5504,40.5583,23500.0
2013-08-27 15:00:00,51.36,51.4,51.34,51.39,20500.0,40.5504,40.582,40.5346,40.5741,20500.0
2013-08-27 15:05:00,51.38,51.41,51.34,51.35,30700.0,40.5662,40.5899,40.5346,40.5425,30700.0
2013-08-27 15:10:00,51.36,51.37,51.29,51.3,39000.0,40.5504,40.5583,40.4951,40.503,39000.0
2013-08-27 15:15:00,51.3,51.33,51.26,51.3,50300.0,40.503,40.5267,40.4714,40.503,50300.0
2013-08-27 15:20:00,51.3,51.34,51.28,51.3,41000.0,40.503,40.5346,40.4872,40.503,41000.0
2013-08-27 15:25:00,51.31,51.33,51.25,51.3,66200.0,40.5109,40.5267,40.4635,40.503,66200.0
2013-08-27 15:30:00,51.3,51.31,51.25,51.26,54500.0,40.503,40.5109,40.4635,40.4714,54500.0
2013-08-27 15:35:00,51.25,51.28,51.24,51.25,68700.0,40.4635,40.4872,40.4556,40.4635,68700.0
2013-08-27 15:40:00,51.25,51.3,51.24,51.3,85200.0,40.4635,40.503,40.4556,40.503,85200.0
2013-08-27 15:45:00,51.29,51.33,51.26,51.32,98200.0,40.4951,40.5267,40.4714,40.5188,98200.0
2013-08-27 15:50:00,51.31,51.31,51.24,51.24,169700.0,40.5109,40.5109,40.4556,40.4556,169700.0
2013-08-27 15:55:00,51.24,51.33,51.24,51.28,254100.0,40.4556,40.5267,40.4556,40.4872,254100.0
2013-08-28 09:30:00,51.18,51.19,51.0,51.01,100900.0,40.4083,40.4162,40.2661,40.274,100900.0
2013-08-28 09:35:00,51.0,51.18,51.0,51.13,29700.0,40.2661,40.4083,40.2661,40.3688,29700.0
2013-08-28 09:40:00,51.12,51.21,51.09,51.17,14900.0,40.3609,40.4319,40.3372,40.4004,14900.0
2013-08-28 09:45:00,51.19,51.21,51.15,51.21,16800.0,40.4162,40.4319,40.3846,40.4319,16800.0
2013-08-28 09:50:00,51.22,51.26,51.19,51.19,28500.0,40.4398,40.4714,40.4162,40.4162,28500.0
2013-08-28 09:55:00,51.19,51.24,51.09,51.15,54200.0,40.4162,40.4556,40.3372,40.3846,54200.0
2013-08-28 10:00:00,51.11,51.26,51.08,51.25,28300.0,40.353,40.4714,40.3293,40.4635,28300.0
2013-08-28 10:05:00,51.24,51.35,51.24,51.33,39700.0,40.4556,40.5425,40.4556,40.5267,39700.0
2013-08-28 10:10:00,51.33,51.36,51.3,51.35,30100.0,40.5267,40.5504,40.503,40.5425,30100.0
2013-08-28 10:15:00,51.36,51.36,51.3,51.34,27800.0,40.5504,40.5504,40.503,40.5346,27800.0
2013-08-28 10:20:00,51.34,51.36,51.33,51.34,27000.0,40.5346,40.5504,40.5267,40.5346,27000.0
2013-08-28 10:25:00,51.34,51.35,51.29,51.29,30000.0,40.5346,40.5425,40.4951,40.4951,30000.0
2013-08-28 10:30:00,51.29,51.32,51.23,51.32,34400.0,40.4951,40.5188,40.4477,40.5188,34400.0
2013-08-28 10:35:00,51.32,51.37,51.3,51.33,56800.0,40.5188,40.5583,40.503,40.5267,56800.0
2013-08-28 10:40:00,51.33,51.42,51.33,51.41,43100.0,40.5267,40.5977,40.5267,40.5899,43100.0
2013-08-28 10:45:00,51.42,51.52,51.42,51.43,68200.0,40.5977,40.6767,40.5977,40.6056,68200.0
2013-08-28 10:50:00,51.44,51.53,51.43,51.53,59500.0,40.6135,40.6846,40.6056,40.6846,59500.0
2013-08-28 10:55:00,51.52,51.54,51.5,51.5,25800.0,40.6767,40.6925,40.6609,40.6609,25800.0
2013-08-28 11:00:00,51.5,51.55,51.49,51.54,52800.0,40.6609,40.7004,40.653,40.6925,52800.0
2013-08-28 11:05:00,51.54,51.58,51.52,51.57,57600.0,40.6925,40.7241,40.6767,40.7162,57600.0
2013-08-28 11:10:00,51.57,51.6,51.56,51.57,41500.0,40.7162,40.7399,40.7083,40.7162,41500.0
2013-08-28 11:15:00,51.57,51.58,51.49,51.51,31800.0,40.7162,40.7241,40.653,40.6688,31800.0
2013-08-28 11:20:00,51.51,51.55,51.5,51.54,23500.0,40.6688,40.7004,40.6609,40.6925,23500.0
2013-08-28 11:25:00,51.54,51.58,51.48,51.48,28400.0,40.6925,40.7241,40.6451,40.6451,28400.0
2013-08-28 11:30:00,51.49,51.51,51.47,51.49,36200.0,40.653,40.6688,40.6372,40.653,36200.0
2013-08-28 11:35:00,51.5,51.52,51.47,51.48,18700.0,40.6609,40.6767,40.6372,40.6451,18700.0
2013-08-28 11:40:00,51.48,51.48,51.44,51.47,18000.0,40.6451,40.6451,40.6135,40.6372,18000.0
2013-08-28 11:45:00,51.47,51.49,51.43,51.49,21700.0,40.6372,40.653,40.6056,40.653,21700.0
2013-08-28 11:50:00,51.5,51.59,51.5,51.58,24200.0,40.6609,40.732,40.6609,40.7241,24200.0
2013-08-28 11:55:00,51.59,51.62,51.57,51.6,36100.0,40.732,40.7557,40.7162,40.7399,36100.0
2013-08-28 12:00:00,51.59,51.68,51.59,51.65,52700.0,40.732,40.803,40.732,40.7793,52700.0
2013-08-28 12:05:00,51.65,51.68,51.62,51.62,44700.0,40.7793,40.803,40.7557,40.7557,44700.0
2013-08-28 12:10:00,51.63,51.63,51.57,51.58,13500.0,40.7635,40.7635,40.7162,40.7241,13500.0
2013-08-28 12:15:00,51.59,51.64,51.56,51.57,30500.0,40.732,40.7714,40.7083,40.7162,30500.0
2013-08-28 12:20:00,51.57,51.59,51.55,51.59,14400.0,40.7162,40.732,40.7004,40.732,14400.0
2013-08-28 12:25:00,51.59,51.65,51.59,51.61,21900.0,40.732,40.7793,40.732,40.7478,21900.0
2013-08-28 12:30:00,51.62,51.66,51.62,51.63,16600.0,40.7557,40.7872,40.7557,40.7635,16600.0
2013-08-28 12:35:00,51.64,51.68,51.64,51.67,21700.0,40.7714,40.803,40.7714,40.7951,21700.0
2013-08-28 12:40:00,51.65,51.69,51.65,51.68,25000.0,40.7793,40.8109,40.7793,40.803,25000.0
2013-08-28 12:45:00,51.68,51.71,51.66,51.7,43500.0,40.803,40.8267,40.7872,40.8188,43500.0
2013-08-28 12:50:00,51.7,51.73,51.69,51.69,23200.0,40.8188,40.8425,40.8109,40.8109,23200.0
2013-08-28 12:55:00,51.69,51.73,51.68,51.71,28100.0,40.8109,40.8425,40.803,40.8267,28100.0
2013-08-28 13:00:00,51.71,51.75,51.69,51.69,26700.0,40.8267,40.8583,40.8109,40.8109,26700.0
2013-08-28 13:05:00,51.69,51.73,51.67,51.68,45000.0,40.8109,40.8425,40.7951,40.803,45000.0
2013-08-28 13:10:00,51.68,51.68,51.62,51.64,21600.0,40.803,40.803,40.7557,40.7714,21600.0
2013-08-28 13:15:00,51.63,51.66,51.59,51.62,33500.0,40.7635,40.7872,40.732,40.7557,33500.0
2013-08-28 13:20:00,51.62,51.63,51.59,51.59,26900.0,40.7557,40.7635,40.732,40.732,26900.0
2013-08-28 13:25:00,51.6,51.62,51.56,51.61,37800.0,40.7399,40.7557,40.7083,40.7478,37800.0
2013-08-28 13:30:00,51.61,51.62,51.57,51.61,25400.0,40.7478,40.7557,40.7162,40.7478,25400.0
2013-08-28 13:35:00,51.61,51.63,51.58,51.61,36600.0,40.7478,40.7635,40.7241,40.7478,36600.0
2013-08-28 13:40:00,51.61,51.64,51.6,51.62,16000.0,40.7478,40.7714,40.7399,40.7557,16000.0
2013-08-28 13:45:00,51.61,51.63,51.6,51.62,15200.0,40.7478,40.7635,40.7399,40.7557,15200.0
2013-08-28 13:50:00,51.61,51.65,51.6,51.61,18600.0,40.7478,40.7793,40.7399,40.7478,18600.0
2013-08-28 13:55:00,51.6,51.66,51.6,51.64,16900.0,40.7399,40.7872,40.7399,40.7714,16900.0
2013-08-28 14:00:00,51.64,51.68,51.63,51.67,14600.0,40.7714,40.803,40.7635,40.7951,14600.0
2013-08-28 14:05:00,51.66,51.67,51.62,51.62,19700.0,40.7872,40.7951,40.7557,40.7557,19700.0
2013-08-28 14:10:00,51.63,51.64,51.59,51.61,20500.0,40.7635,40.7714,40.732,40.7478,20500.0
2013-08-28 14:15:00,51.6,51.61,51.57,51.58,23600.0,40.7399,40.7478,40.7162,40.7241,23600.0
2013-08-28 14:20:00,51.57,51.61,51.57,51.6,23100.0,40.7162,40.7478,40.7162,40.7399,23100.0
2013-08-28 14:25:00,51.59,51.62,51.58,51.59,22400.0,40.732,40.7557,40.7241,40.732,22400.0
2013-08-28 14:30:00,51.58,51.6,51.56,51.57,23600.0,40.7241,40.7399,40.7083,40.7162,23600.0
2013-08-28 14:35:00,51.57,51.59,51.55,51.56,46500.0,40.7162,40.732,40.7004,40.7083,46500.0
2013-08-28 14:40:00,51.55,51.59,51.51,51.52,35100.0,40.7004,40.732,40.6688,40.6767,35100.0
2013-08-28 14:45:00,51.5,51.51,51.49,51.49,25400.0,40.6609,40.6688,40.653,40.653,25400.0
2013-08-28 14:50:00,51.5,51.53,51.5,51.51,23000.0,40.6609,40.6846,40.6609,40.6688,23000.0
2013-08-28 14:55:00,51.51,51.54,51.51,51.52,15300.0,40.6688,40.6925,40.6688,40.6767,15300.0
2013-08-28 15:00:00,51.53,51.54,51.51,51.53,21700.0,40.6846,40.6925,40.6688,40.6846,21700.0
2013-08-28 15:05:00,51.53,51.59,51.52,51.59,28300.0,40.6846,40.732,40.6767,40.732,28300.0
2013-08-28 15:10:00,51.6,51.64,51.6,51.64,33900.0,40.7399,40.7714,40.7399,40.7714,33900.0
2013-08-28 15:15:00,51.64,51.67,51.63,51.65,48200.0,40.7714,40.7951,40.7635,40.7793,48200.0
2013-08-28 15:20:00,51.65,51.69,51.65,51.67,28200.0,40.7793,40.8109,40.7793,40.7951,28200.0
2013-08-28 15:25:00,51.68,51.69,51.65,51.69,32300.0,40.803,40.8109,40.7793,40.8109,32300.0
2013-08-28 15:30:00,51.69,51.69,51.66,51.66,44700.0,40.8109,40.8109,40.7872,40.7872,44700.0
2013-08-28 15:35:00,51.67,51.69,51.6,51.61,54500.0,40.7951,40.8109,40.7399,40.7478,54500.0
2013-08-28 15:40:00,51.62,51.62,51.55,51.57,69700.0,40.7557,40.7557,40.7004,40.7162,69700.0
2013-08-28 15:45:00,51.57,51.57,51.5,51.54,76600.0,40.7162,40.7162,40.6609,40.6925,76600.0
2013-08-28 15:50:00,51.53,51.54,51.5,51.51,61100.0,40.6846,40.6925,40.6609,40.6688,61100.0
2013-08-28 15:55:00,51.52,51.52,51.47,51.48,184200.0,40.6767,40.6767,40.6372,40.6451,184200.0
2013-08-29 09:30:00,51.26,51.38,51.1,51.33,55400.0,40.4714,40.5662,40.3451,40.5267,55400.0
2013-08-29 09:35:00,51.33,51.4,51.28,51.33,22100.0,40.5267,40.582,40.4872,40.5267,22100.0
2013-08-29 09:40:00,51.32,51.49,51.31,51.48,41300.0,40.5188,40.653,40.5109,40.6451,41300.0
2013-08-29 09:45:00,51.46,51.52,51.44,51.51,26100.0,40.6293,40.6767,40.6135,40.6688,26100.0
2013-08-29 09:50:00,51.5,51.54,51.46,51.52,29000.0,40.6609,40.6925,40.6293,40.6767,29000.0
2013-08-29 09:55:00,51.52,51.6,51.51,51.58,27700.0,40.6767,40.7399,40.6688,40.7241,27700.0
2013-08-29 10:00:00,51.59,51.61,51.55,51.61,44000.0,40.732,40.7478,40.7004,40.7478,44000.0
2013-08-29 10:05:00,51.61,51.62,51.52,51.52,24300.0,40.7478,40.7557,40.6767,40.6767,24300.0
2013-08-29 10:10:00,51.52,51.52,51.47,51.52,28800.0,40.6767,40.6767,40.6372,40.6767,28800.0
2013-08-29 10:15:00,51.51,51.58,51.51,51.55,16400.0,40.6688,40.7241,40.6688,40.7004,16400.0
2013-08-29 10:20:00,51.55,51.56,51.47,51.51,38000.0,40.7004,40.7083,40.6372,40.6688,38000.0
2013-08-29 10:25:00,51.5,51.51,51.47,51.49,24200.0,40.6609,40.6688,40.6372,40.653,24200.0
2013-08-29 10:30:00,51.49,51.59,51.49,51.57,20900.0,40.653,40.732,40.653,40.7162,20900.0
2013-08-29 10:35:00,51.57,51.66,51.56,51.63,23600.0,40.7162,40.7872,40.7083,40.7635,23600.0
2013-08-29 10:40:00,51.63,51.65,51.59,51.65,10600.0,40.7635,40.7793,40.732,40.7793,10600.0
2013-08-29 10:45:00,51.64,51.71,51.59,51.7,25100.0,40.7714,40.8267,40.732,40.8188,25100.0
2013-08-29 10:50:00,51.7,51.7,51.64,51.68,9700.0,40.8188,40.8188,40.7714,40.803,9700.0
2013-08-29 10:55:00,51.68,51.68,51.6,51.62,12900.0,40.803,40.803,40.7399,40.7557,12900.0
2013-08-29 11:00:00,51.62,51.66,51.59,51.59,13400.0,40.7557,40.7872,40.732,40.732,13400.0
2013-08-29 11:05:00,51.59,51.63,51.54,51.57,14600.0,40.732,40.7635,40.6925,40.7162,14600.0
2013-08-29 11:10:00,51.57,51.63,51.57,51.61,11800.0,40.7162,40.7635,40.7162,40.7478,11800.0
2013-08-29 11:15:00,51.61,51.62,51.58,51.6,6500.0,40.7478,40.7557,40.7241,40.7399,6500.0
2013-08-29 11:20:00,51.6,51.63,51.59,51.61,10900.0,40.7399,40.7635,40.732,40.7478,10900.0
2013-08-29 11:25:00,51.63,51.7,51.62,51.68,41900.0,40.7635,40.8188,40.7557,40.803,41900.0
2013-08-29 11:30:00,51.68,51.69,51.63,51.66,17500.0,40.803,40.8109,40.7635,40.7872,17500.0
2013-08-29 11:35:00,51.66,51.68,51.62,51.62,18800.0,40.7872,40.803,40.7557,40.7557,18800.0
2013-08-29 11:40:00,51.62,51.62,51.57,51.58,13800.0,40.7557,40.7557,40.7162,40.7241,13800.0
2013-08-29 11:45:00,51.58,51.62,51.57,51.62,23700.0,40.7241,40.7557,40.7162,40.7557,23700.0
2013-08-29 11:50:00,51.62,51.74,51.62,51.72,98800.0,40.7557,40.8504,40.7557,40.8346,98800.0
2013-08-29 11:55:00,51.71,51.72,51.65,51.66,18500.0,40.8267,40.8346,40.7793,40.7872,18500.0
2013-08-29 12:00:00,51.67,51.67,51.62,51.63,11500.0,40.7951,40.7951,40.7557,40.7635,11500.0
2013-08-29 12:05:00,51.63,51.65,51.61,51.63,9300.0,40.7635,40.7793,40.7478,40.7635,9300.0
2013-08-29 12:10:00,51.62,51.63,51.57,51.58,6600.0,40.7557,40.7635,40.7162,40.7241,6600.0
2013-08-29 12:15:00,51.57,51.57,51.54,51.54,10100.0,40.7162,40.7162,40.6925,40.6925,10100.0
2013-08-29 12:20:00,51.54,51.54,51.51,51.51,7900.0,40.6925,40.6925,40.6688,40.6688,7900.0
2013-08-29 12:25:00,51.51,51.52,51.51,51.52,8500.0,40.6688,40.6767,40.6688,40.6767,8500.0
2013-08-29 12:30:00,51.52,51.52,51.49,51.49,17200.0,40.6767,40.6767,40.653,40.653,17200.0
2013-08-29 12:35:00,51.49,51.52,51.48,51.51,25600.0,40.653,40.6767,40.6451,40.6688,25600.0
2013-08-29 12:40:00,51.51,51.51,51.5,51.51,12000.0,40.6688,40.6688,40.6609,40.6688,12000.0
2013-08-29 12:45:00,51.51,51.56,51.51,51.55,8000.0,40.6688,40.7083,40.6688,40.7004,8000.0
2013-08-29 12:50:00,51.56,51.57,51.53,51.55,14700.0,40.7083,40.7162,40.6846,40.7004,14700.0
2013-08-29 12:55:00,51.56,51.57,51.54,51.56,10800.0,40.7083,40.7162,40.6925,40.7083,10800.0
2013-08-29 13:00:00,51.56,51.57,51.53,51.56,28300.0,40.7083,40.7162,40.6846,40.7083,28300.0
2013-08-29 13:05:00,51.57,51.64,51.57,51.63,17700.0,40.7162,40.7714,40.7162,40.7635,17700.0
2013-08-29 13:10:00,51.64,51.64,51.59,51.62,14900.0,40.7714,40.7714,40.732,40.7557,14900.0
2013-08-29 13:15:00,51.62,51.64,51.59,51.6,10200.0,40.7557,40.7714,40.732,40.7399,10200.0
2013-08-29 13:20:00,51.59,51.61,51.53,51.53,20500.0,40.732,40.7478,40.6846,40.6846,20500.0
2013-08-29 13:25:00,51.53,51.58,51.52,51.55,20800.0,40.6846,40.7241,40.6767,40.7004,20800.0
2013-08-29 13:30:00,51.55,51.56,51.48,51.5,21600.0,40.7004,40.7083,40.6451,40.6609,21600.0
2013-08-29 13:35:00,51.49,51.52,51.49,51.5,21600.0,40.653,40.6767,40.653,40.6609,21600.0
2013-08-29 13:40:00,51.49,51.51,51.48,51.48,23500.0,40.653,40.6688,40.6451,40.6451,23500.0
2013-08-29 13:45:00,51.48,51.49,51.47,51.48,20100.0,40.6451,40.653,40.6372,40.6451,20100.0
2013-08-29 13:50:00,51.48,51.51,51.47,51.48,21200.0,40.6451,40.6688,40.6372,40.6451,21200.0
2013-08-29 13:55:00,51.48,51.51,51.47,51.5,15900.0,40.6451,40.6688,40.6372,40.6609,15900.0
2013-08-29 14:00:00,51.49,51.54,51.47,51.54,18800.0,40.653,40.6925,40.6372,40.6925,18800.0
2013-08-29 14:05:00,51.54,51.55,51.52,51.54,12700.0,40.6925,40.7004,40.6767,40.6925,12700.0
2013-08-29 14:10:00,51.55,51.57,51.53,51.53,21500.0,40.7004,40.7162,40.6846,40.6846,21500.0
2013-08-29 14:15:00,51.54,51.55,51.5,51.5,13500.0,40.6925,40.7004,40.6609,40.6609,13500.0
2013-08-29 14:20:00,51.5,51.51,51.48,51.51,15600.0,40.6609,40.6688,40.6451,40.6688,15600.0
2013-08-29 14:25:00,51.51,51.54,51.51,51.52,14100.0,40.6688,40.6925,40.6688,40.6767,14100.0
2013-08-29 14:30:00,51.52,51.57,51.52,51.57,12900.0,40.6767,40.7162,40.6767,40.7162,12900.0
2013-08-29 14:35:00,51.57,51.58,51.55,51.56,17800.0,40.7162,40.7241,40.7004,40.7083,17800.0
2013-08-29 14:40:00,51.56,51.59,51.56,51.57,7300.0,40.7083,40.732,40.7083,40.7162,7300.0
2013-08-29 14:45:00,51.57,51.62,51.57,51.6,16700.0,40.7162,40.7557,40.7162,40.7399,16700.0
2013-08-29 14:50:00,51.6,51.6,51.56,51.58,13800.0,40.7399,40.7399,40.7083,40.7241,13800.0
2013-08-29 14:55:00,51.57,51.58,51.54,51.56,18700.0,40.7162,40.7241,40.6925,40.7083,18700.0
2013-08-29 15:00:00,51.56,51.56,51.48,51.5,16600.0,40.7083,40.7083,40.6451,40.6609,16600.0
2013-08-29 15:05:00,51.5,51.51,51.45,51.49,24700.0,40.6609,40.6688,40.6214,40.653,24700.0
2013-08-29 15:10:00,51.5,51.5,51.45,51.47,21700.0,40.6609,40.6609,40.6214,40.6372,21700.0
2013-08-29 15:15:00,51.48,51.5,51.46,51.46,26500.0,40.6451,40.6609,40.6293,40.6293,26500.0
2013-08-29 15:20:00,51.47,51.48,51.44,51.45,54000.0,40.6372,40.6451,40.6135,40.6214,54000.0
2013-08-29 15:25:00,51.45,51.46,51.43,51.46,65900.0,40.6214,40.6293,40.6056,40.6293,65900.0
2013-08-29 15:30:00,51.46,51.46,51.38,51.38,74600.0,40.6293,40.6293,40.5662,40.5662,74600.0
2013-08-29 15:35:00,51.39,51.44,51.38,51.42,83400.0,40.5741,40.6135,40.5662,40.5977,83400.0
2013-08-29 15:40:00,51.42,51.46,51.41,51.45,30400.0,40.5977,40.6293,40.5899,40.6214,30400.0
2013-08-29 15:45:00,51.44,51.47,51.41,51.46,54800.0,40.6135,40.6372,40.5899,40.6293,54800.0
2013-08-29 15:50:00,51.45,51.47,51.44,51.47,49700.0,40.6214,40.6372,40.6135,40.6372,49700.0
2013-08-29 15:55:00,51.46,51.49,51.44,51.46,163300.0,40.6293,40.653,40.6135,40.6293,163300.0
2013-08-30 09:30:00,51.46,51.62,51.33,51.46,72000.0,40.6293,40.7557,40.5267,40.6293,72000.0
2013-08-30 09:35:00,51.46,51.5,51.41,51.48,48700.0,40.6293,40.6609,40.5899,40.6451,48700.0
2013-08-30 09:40:00,51.48,51.48,51.41,51.47,57700.0,40.6451,40.6451,40.5899,40.6372,57700.0
2013-08-30 09:45:00,51.47,51.48,51.37,51.39,52200.0,40.6372,40.6451,40.5583,40.5741,52200.0
2013-08-30 09:50:00,51.37,51.43,51.36,51.41,22000.0,40.5583,40.6056,40.5504,40.5899,22000.0
2013-08-30 09:55:00,51.41,51.45,51.35,51.36,17900.0,40.5899,40.6214,40.5425,40.5504,17900.0
2013-08-30 10:00:00,51.38,51.44,51.36,51.39,71300.0,40.5662,40.6135,40.5504,40.5741,71300.0
2013-08-30 10:05:00,51.39,51.4,51.33,51.34,23800.0,40.5741,40.582,40.5267,40.5346,23800.0
2013-08-30 10:10:00,51.32,51.35,51.3,51.3,52600.0,40.5188,40.5425,40.503,40.503,52600.0
2013-08-30 10:15:00,51.29,51.35,51.28,51.35,20500.0,40.4951,40.5425,40.4872,40.5425,20500.0
2013-08-30 10:20:00,51.36,51.36,51.3,51.31,24000.0,40.5504,40.5504,40.503,40.5109,24000.0
2013-08-30 10:25:00,51.3,51.33,51.28,51.3,31700.0,40.503,40.5267,40.4872,40.503,31700.0
2013-08-30 10:30:00,51.3,51.38,51.3,51.38,19200.0,40.503,40.5662,40.503,40.5662,19200.0
2013-08-30 10:35:00,51.37,51.38,51.3,51.33,18100.0,40.5583,40.5662,40.503,40.5267,18100.0
2013-08-30 10:40:00,51.32,51.32,51.26,51.27,31300.0,40.5188,40.5188,40.4714,40.4793,31300.0
2013-08-30 10:45:00,51.27,51.32,51.24,51.32,26200.0,40.4793,40.5188,40.4556,40.5188,26200.0
2013-08-30 10:50:00,51.32,51.32,51.27,51.27,19700.0,40.5188,40.5188,40.4793,40.4793,19700.0
2013-08-30 10:55:00,51.27,51.33,51.27,51.28,12400.0,40.4793,40.5267,40.4793,40.4872,12400.0
2013-08-30 11:00:00,51.26,51.3,51.25,51.29,17200.0,40.4714,40.503,40.4635,40.4951,17200.0
2013-08-30 11:05:00,51.29,51.31,51.26,51.28,24600.0,40.4951,40.5109,40.4714,40.4872,24600.0
2013-08-30 11:10:00,51.28,51.33,51.27,51.31,33100.0,40.4872,40.5267,40.4793,40.5109,33100.0
2013-08-30 11:15:00,51.31,51.34,51.28,51.29,23500.0,40.5109,40.5346,40.4872,40.4951,23500.0
2013-08-30 11:20:00,51.29,51.34,51.29,51.32,24300.0,40.4951,40.5346,40.4951,40.5188,24300.0
2013-08-30 11:25:00,51.3,51.34,51.25,51.25,22800.0,40.503,40.5346,40.4635,40.4635,22800.0
2013-08-30 11:30:00,51.24,51.27,51.23,51.25,41100.0,40.4556,40.4793,40.4477,40.4635,41100.0
2013-08-30 11:35:00,51.23,51.28,51.23,51.25,36900.0,40.4477,40.4872,40.4477,40.4635,36900.0
2013-08-30 11:40:00,51.26,51.27,51.24,51.25,34000.0,40.4714,40.4793,40.4556,40.4635,34000.0
2013-08-30 11:45:00,51.25,51.26,51.24,51.25,47500.0,40.4635,40.4714,40.4556,40.4635,47500.0
2013-08-30 11:50:00,51.26,51.26,51.25,51.26,28400.0,40.4714,40.4714,40.4635,40.4714,28400.0
2013-08-30 11:55:00,51.26,51.28,51.23,51.24,47100.0,40.4714,40.4872,40.4477,40.4556,47100.0
2013-08-30 12:00:00,51.25,51.27,51.23,51.26,22400.0,40.4635,40.4793,40.4477,40.4714,22400.0
2013-08-30 12:05:00,51.26,51.29,51.25,51.27,10900.0,40.4714,40.4951,40.4635,40.4793,10900.0
2013-08-30 12:10:00,51.27,51.32,51.27,51.29,18900.0,40.4793,40.5188,40.4793,40.4951,18900.0
2013-08-30 12:15:00,51.3,51.32,51.29,51.31,14800.0,40.503,40.5188,40.4951,40.5109,14800.0
2013-08-30 12:20:00,51.31,51.31,51.26,51.27,14000.0,40.5109,40.5109,40.4714,40.4793,14000.0
2013-08-30 12:25:00,51.28,51.29,51.26,51.29,11700.0,40.4872,40.4951,40.4714,40.4951,11700.0
2013-08-30 12:30:00,51.29,51.3,51.25,51.27,37500.0,40.4951,40.503,40.4635,40.4793,37500.0
2013-08-30 12:35:00,51.27,51.3,51.25,51.26,16700.0,40.4793,40.503,40.4635,40.4714,16700.0
2013-08-30 12:40:00,51.26,51.27,51.23,51.26,23100.0,40.4714,40.4793,40.4477,40.4714,23100.0
2013-08-30 12:45:00,51.27,51.29,51.26,51.27,18900.0,40.4793,40.4951,40.4714,40.4793,18900.0
2013-08-30 12:50:00,51.28,51.3,51.27,51.29,15200.0,40.4872,40.503,40.4793,40.4951,15200.0
2013-08-30 12:55:00,51.3,51.33,51.29,51.3,21400.0,40.503,40.5267,40.4951,40.503,21400.0
2013-08-30 13:00:00,51.31,51.32,51.22,51.22,48300.0,40.5109,40.5188,40.4398,40.4398,48300.0
2013-08-30 13:05:00,51.22,51.25,51.17,51.18,55300.0,40.4398,40.4635,40.4004,40.4083,55300.0
2013-08-30 13:10:00,51.18,51.3,51.18,51.29,37300.0,40.4083,40.503,40.4083,40.4951,37300.0
2013-08-30 13:15:00,51.29,51.41,51.29,51.39,33600.0,40.4951,40.5899,40.4951,40.5741,33600.0
2013-08-30 13:20:00,51.4,51.41,51.31,51.34,17900.0,40.582,40.5899,40.5109,40.5346,17900.0
2013-08-30 13:25:00,51.34,51.39,51.34,51.36,16700.0,40.5346,40.5741,40.5346,40.5504,16700.0
2013-08-30 13:30:00,51.36,51.36,51.3,51.3,13000.0,40.5504,40.5504,40.503,40.503,13000.0
2013-08-30 13:35:00,51.29,51.33,51.29,51.3,18000.0,40.4951,40.5267,40.4951,40.503,18000.0
2013-08-30 13:40:00,51.3,51.32,51.28,51.28,12500.0,40.503,40.5188,40.4872,40.4872,12500.0
2013-08-30 13:45:00,51.28,51.32,51.26,51.3,21900.0,40.4872,40.5188,40.4714,40.503,21900.0
2013-08-30 13:50:00,51.3,51.33,51.28,51.31,20000.0,40.503,40.5267,40.4872,40.5109,20000.0
2013-08-30 13:55:00,51.32,51.33,51.28,51.28,21300.0,40.5188,40.5267,40.4872,40.4872,21300.0
2013-08-30 14:00:00,51.28,51.29,51.23,51.25,19700.0,40.4872,40.4951,40.4477,40.4635,19700.0
2013-08-30 14:05:00,51.25,51.26,51.23,51.25,27200.0,40.4635,40.4714,40.4477,40.4635,27200.0
2013-08-30 14:10:00,51.26,51.27,51.24,51.24,15200.0,40.4714,40.4793,40.4556,40.4556,15200.0
2013-08-30 14:15:00,51.24,51.25,51.23,51.23,11300.0,40.4556,40.4635,40.4477,40.4477,11300.0
2013-08-30 14:20:00,51.24,51.25,51.23,51.24,17500.0,40.4556,40.4635,40.4477,40.4556,17500.0
2013-08-30 14:25:00,51.24,51.24,51.22,51.23,22500.0,40.4556,40.4556,40.4398,40.4477,22500.0
2013-08-30 14:30:00,51.23,51.31,51.22,51.3,25200.0,40.4477,40.5109,40.4398,40.503,25200.0
2013-08-30 14:35:00,51.31,51.34,51.31,51.32,25700.0,40.5109,40.5346,40.5109,40.5188,25700.0
2013-08-30 14:40:00,51.31,51.32,51.28,51.29,22700.0,40.5109,40.5188,40.4872,40.4951,22700.0
2013-08-30 14:45:00,51.28,51.31,51.28,51.29,22600.0,40.4872,40.5109,40.4872,40.4951,22600.0
2013-08-30 14:50:00,51.3,51.34,51.3,51.33,25100.0,40.503,40.5346,40.503,40.5267,25100.0
2013-08-30 14:55:00,51.32,51.34,51.32,51.32,17800.0,40.5188,40.5346,40.5188,40.5188,17800.0
2013-08-30 15:00:00,51.33,51.35,51.3,51.35,29200.0,40.5267,40.5425,40.503,40.5425,29200.0
2013-08-30 15:05:00,51.36,51.38,51.35,51.38,34800.0,40.5504,40.5662,40.5425,40.5662,34800.0
2013-08-30 15:10:00,51.38,51.42,51.37,51.42,16000.0,40.5662,40.5977,40.5583,40.5977,16000.0
2013-08-30 15:15:00,51.42,51.43,51.38,51.39,33600.0,40.5977,40.6056,40.5662,40.5741,33600.0
2013-08-30 15:20:00,51.39,51.4,51.37,51.38,33100.0,40.5741,40.582,40.5583,40.5662,33100.0
2013-08-30 15:25:00,51.39,51.39,51.36,51.36,30900.0,40.5741,40.5741,40.5504,40.5504,30900.0
2013-08-30 15:30:00,51.36,51.37,51.33,51.34,44300.0,40.5504,40.5583,40.5267,40.5346,44300.0
2013-08-30 15:35:00,51.35,51.35,51.33,51.34,24300.0,40.5425,40.5425,40.5267,40.5346,24300.0
2013-08-30 15:40:00,51.34,51.34,51.28,51.29,57600.0,40.5346,40.5346,40.4872,40.4951,57600.0
2013-08-30 15:45:00,51.29,51.31,51.28,51.31,76700.0,40.4951,40.5109,40.4872,40.5109,76700.0
2013-08-30 15:50:00,51.31,51.32,51.23,51.24,112900.0,40.5109,40.5188,40.4477,40.4556,112900.0
2013-08-30 15:55:00,51.24,51.44,51.24,51.39,278200.0,40.4556,40.6135,40.4556,40.5741,278200.0
2013-09-03 09:30:00,51.75,51.9,51.72,51.8,74600.0,40.8583,40.9767,40.8346,40.8978,74600.0
2013-09-03 09:35:00,51.83,51.87,51.71,51.75,37900.0,40.9215,40.953,40.8267,40.8583,37900.0
2013-09-03 09:40:00,51.74,51.75,51.64,51.68,45900.0,40.8504,40.8583,40.7714,40.803,45900.0
2013-09-03 09:45:00,51.69,51.71,51.53,51.55,34300.0,40.8109,40.8267,40.6846,40.7004,34300.0
2013-09-03 09:50:00,51.57,51.6,51.55,51.56,27800.0,40.7162,40.7399,40.7004,40.7083,27800.0
2013-09-03 09:55:00,51.56,51.56,51.48,51.51,27000.0,40.7083,40.7083,40.6451,40.6688,27000.0
2013-09-03 10:00:00,51.51,51.59,51.48,51.52,40500.0,40.6688,40.732,40.6451,40.6767,40500.0
2013-09-03 10:05:00,51.52,51.57,51.51,51.56,47800.0,40.6767,40.7162,40.6688,40.7083,47800.0
2013-09-03 10:10:00,51.57,51.65,51.57,51.62,26600.0,40.7162,40.7793,40.7162,40.7557,26600.0
2013-09-03 10:15:00,51.62,51.64,51.51,51.52,25000.0,40.7557,40.7714,40.6688,40.6767,25000.0
2013-09-03 10:20:00,51.52,51.54,51.49,51.54,42900.0,40.6767,40.6925,40.653,40.6925,42900.0
2013-09-03 10:25:00,51.54,51.58,51.54,51.55,15700.0,40.6925,40.7241,40.6925,40.7004,15700.0
2013-09-03 10:30:00,51.56,51.56,51.51,51.53,20500.0,40.7083,40.7083,40.6688,40.6846,20500.0
2013-09-03 10:35:00,51.53,51.53,51.46,51.47,22200.0,40.6846,40.6846,40.6293,40.6372,22200.0
2013-09-03 10:40:00,51.47,51.5,51.42,51.49,31400.0,40.6372,40.6609,40.5977,40.653,31400.0
2013-09-03 10:45:00,51.49,51.52,51.48,51.49,20700.0,40.653,40.6767,40.6451,40.653,20700.0
2013-09-03 10:50:00,51.49,51.49,51.45,51.45,25700.0,40.653,40.653,40.6214,40.6214,25700.0
2013-09-03 10:55:00,51.45,51.47,51.42,51.45,35700.0,40.6214,40.6372,40.5977,40.6214,35700.0
2013-09-03 11:00:00,51.45,51.5,51.43,51.49,13600.0,40.6214,40.6609,40.6056,40.653,13600.0
2013-09-03 11:05:00,51.5,51.5,51.45,51.47,24900.0,40.6609,40.6609,40.6214,40.6372,24900.0
2013-09-03 11:10:00,51.48,51.54,51.47,51.53,21900.0,40.6451,40.6925,40.6372,40.6846,21900.0
2013-09-03 11:15:00,51.54,51.55,51.41,51.41,39800.0,40.6925,40.7004,40.5899,40.5899,39800.0
2013-09-03 11:20:00,51.4,51.41,51.27,51.3,29700.0,40.582,40.5899,40.4793,40.503,29700.0
2013-09-03 11:25:00,51.29,51.31,51.23,51.24,34400.0,40.4951,40.5109,40.4477,40.4556,34400.0
2013-09-03 11:30:00,51.24,51.25,51.19,51.2,41900.0,40.4556,40.4635,40.4162,40.4241,41900.0
2013-09-03 11:35:00,51.21,51.21,51.16,51.2,28200.0,40.4319,40.4319,40.3925,40.4241,28200.0
2013-09-03 11:40:00,51.2,51.26,51.2,51.25,20100.0,40.4241,40.4714,40.4241,40.4635,20100.0
2013-09-03 11:45:00,51.24,51.25,51.19,51.25,33300.0,40.4556,40.4635,40.4162,40.4635,33300.0
2013-09-03 11:50:00,51.25,51.29,51.23,51.27,16000.0,40.4635,40.4951,40.4477,40.4793,16000.0
2013-09-03 11:55:00,51.27,51.27,51.21,51.24,14700.0,40.4793,40.4793,40.4319,40.4556,14700.0
2013-09-03 12:00:00,51.23,51.24,51.19,51.2,22100.0,40.4477,40.4556,40.4162,40.4241,22100.0
2013-09-03 12:05:00,51.2,51.26,51.19,51.24,17600.0,40.4241,40.4714,40.4162,40.4556,17600.0
2013-09-03 12:10:00,51.24,51.25,51.18,51.18,22000.0,40.4556,40.4635,40.4083,40.4083,22000.0
2013-09-03 12:15:00,51.18,51.19,51.13,51.13,18900.0,40.4083,40.4162,40.3688,40.3688,18900.0
2013-09-03 12:20:00,51.13,51.17,51.13,51.16,13600.0,40.3688,40.4004,40.3688,40.3925,13600.0
2013-09-03 12:25:00,51.16,51.17,51.12,51.17,33000.0,40.3925,40.4004,40.3609,40.4004,33000.0
2013-09-03 12:30:00,51.17,51.18,51.12,51.15,29200.0,40.4004,40.4083,40.3609,40.3846,29200.0
2013-09-03 12:35:00,51.14,51.15,51.13,51.15,11500.0,40.3767,40.3846,40.3688,40.3846,11500.0
2013-09-03 12:40:00,51.15,51.16,51.1,51.13,14900.0,40.3846,40.3925,40.3451,40.3688,14900.0
2013-09-03 12:45:00,51.13,51.13,51.04,51.07,28900.0,40.3688,40.3688,40.2977,40.3214,28900.0
2013-09-03 12:50:00,51.07,51.11,51.07,51.11,10300.0,40.3214,40.353,40.3214,40.353,10300.0
2013-09-03 12:55:00,51.11,51.13,51.07,51.08,19200.0,40.353,40.3688,40.3214,40.3293,19200.0
2013-09-03 13:00:00,51.08,51.12,51.07,51.07,42300.0,40.3293,40.3609,40.3214,40.3214,42300.0
2013-09-03 13:05:00,51.07,51.12,51.07,51.12,11300.0,40.3214,40.3609,40.3214,40.3609,11300.0
2013-09-03 13:10:00,51.12,51.14,51.11,51.13,11300.0,40.3609,40.3767,40.353,40.3688,11300.0
2013-09-03 13:15:00,51.13,51.13,51.1,51.1,17300.0,40.3688,40.3688,40.3451,40.3451,17300.0
2013-09-03 13:20:00,51.09,51.1,51.06,51.07,23200.0,40.3372,40.3451,40.3135,40.3214,23200.0
2013-09-03 13:25:00,51.07,51.11,51.07,51.1,12800.0,40.3214,40.353,40.3214,40.3451,12800.0
2013-09-03 13:30:00,51.11,51.15,51.1,51.15,13500.0,40.353,40.3846,40.3451,40.3846,13500.0
2013-09-03 13:35:00,51.15,51.2,51.14,51.2,31400.0,40.3846,40.4241,40.3767,40.4241,31400.0
2013-09-03 13:40:00,51.2,51.22,51.19,51.21,14000.0,40.4241,40.4398,40.4162,40.4319,14000.0
2013-09-03 13:45:00,51.2,51.21,51.14,51.15,34500.0,40.4241,40.4319,40.3767,40.3846,34500.0
2013-09-03 13:50:00,51.16,51.21,51.15,51.2,25900.0,40.3925,40.4319,40.3846,40.4241,25900.0
2013-09-03 13:55:00,51.2,51.21,51.14,51.17,21700.0,40.4241,40.4319,40.3767,40.4004,21700.0
2013-09-03 14:00:00,51.17,51.21,51.16,51.2,18500.0,40.4004,40.4319,40.3925,40.4241,18500.0
2013-09-03 14:05:00,51.21,51.22,51.19,51.22,12400.0,40.4319,40.4398,40.4162,40.4398,12400.0
2013-09-03 14:10:00,51.23,51.33,51.23,51.33,27100.0,40.4477,40.5267,40.4477,40.5267,27100.0
2013-09-03 14:15:00,51.32,51.32,51.27,51.29,16600.0,40.5188,40.5188,40.4793,40.4951,16600.0
2013-09-03 14:20:00,51.3,51.3,51.2,51.24,19800.0,40.503,40.503,40.4241,40.4556,19800.0
2013-09-03 14:25:00,51.24,51.25,51.17,51.23,27300.0,40.4556,40.4635,40.4004,40.4477,27300.0
2013-09-03 14:30:00,51.23,51.3,51.23,51.27,14700.0,40.4477,40.503,40.4477,40.4793,14700.0
2013-09-03 14:35:00,51.27,51.29,51.22,51.28,23700.0,40.4793,40.4951,40.4398,40.4872,23700.0
2013-09-03 14:40:00,51.27,51.28,51.25,51.25,16200.0,40.4793,40.4872,40.4635,40.4635,16200.0
2013-09-03 14:45:00,51.25,51.29,51.24,51.25,18900.0,40.4635,40.4951,40.4556,40.4635,18900.0
2013-09-03 14:50:00,51.25,51.25,51.18,51.24,24700.0,40.4635,40.4635,40.4083,40.4556,24700.0
2013-09-03 14:55:00,51.23,51.25,51.22,51.23,16000.0,40.4477,40.4635,40.4398,40.4477,16000.0
2013-09-03 15:00:00,51.24,51.26,51.21,51.25,22200.0,40.4556,40.4714,40.4319,40.4635,22200.0
2013-09-03 15:05:00,51.25,51.3,51.24,51.3,45000.0,40.4635,40.503,40.4556,40.503,45000.0
2013-09-03 15:10:00,51.29,51.36,51.29,51.33,31000.0,40.4951,40.5504,40.4951,40.5267,31000.0
2013-09-03 15:15:00,51.34,51.38,51.33,51.35,30600.0,40.5346,40.5662,40.5267,40.5425,30600.0
2013-09-03 15:20:00,51.35,51.4,51.32,51.33,33900.0,40.5425,40.582,40.5188,40.5267,33900.0
2013-09-03 15:25:00,51.33,51.35,51.31,51.32,32800.0,40.5267,40.5425,40.5109,40.5188,32800.0
2013-09-03 15:30:00,51.32,51.36,51.32,51.34,24400.0,40.5188,40.5504,40.5188,40.5346,24400.0
2013-09-03 15:35:00,51.34,51.37,51.33,51.37,31600.0,40.5346,40.5583,40.5267,40.5583,31600.0
2013-09-03 15:40:00,51.37,51.42,51.33,51.39,52800.0,40.5583,40.5977,40.5267,40.5741,52800.0
2013-09-03 15:45:00,51.39,51.39,51.27,51.3,61000.0,40.5741,40.5741,40.4793,40.503,61000.0
2013-09-03 15:50:00,51.3,51.32,51.29,51.31,60300.0,40.503,40.5188,40.4951,40.5109,60300.0
2013-09-03 15:55:00,51.31,51.33,51.25,51.32,168000.0,40.5109,40.5267,40.4635,40.5188,168000.0
2013-09-04 09:30:00,51.4,51.46,51.29,51.31,69900.0,40.582,40.6293,40.4951,40.5109,69900.0
2013-09-04 09:35:00,51.3,51.36,51.28,51.36,16700.0,40.503,40.5504,40.4872,40.5504,16700.0
2013-09-04 09:40:00,51.35,51.42,51.33,51.42,13900.0,40.5425,40.5977,40.5267,40.5977,13900.0
2013-09-04 09:45:00,51.42,51.46,51.4,51.43,97500.0,40.5977,40.6293,40.582,40.6056,97500.0
2013-09-04 09:50:00,51.42,51.52,51.42,51.51,18000.0,40.5977,40.6767,40.5977,40.6688,18000.0
2013-09-04 09:55:00,51.51,51.56,51.51,51.55,28300.0,40.6688,40.7083,40.6688,40.7004,28300.0
2013-09-04 10:00:00,51.55,51.56,51.5,51.52,26200.0,40.7004,40.7083,40.6609,40.6767,26200.0
2013-09-04 10:05:00,51.52,51.56,51.51,51.53,32000.0,40.6767,40.7083,40.6688,40.6846,32000.0
2013-09-04 10:10:00,51.55,51.61,51.55,51.59,21900.0,40.7004,40.7478,40.7004,40.732,21900.0
2013-09-04 10:15:00,51.59,51.61,51.58,51.58,22100.0,40.732,40.7478,40.7241,40.7241,22100.0
2013-09-04 10:20:00,51.57,51.6,51.55,51.6,34500.0,40.7162,40.7399,40.7004,40.7399,34500.0
2013-09-04 10:25:00,51.59,51.63,51.55,51.62,35700.0,40.732,40.7635,40.7004,40.7557,35700.0
2013-09-04 10:30:00,51.61,51.63,51.59,51.61,34600.0,40.7478,40.7635,40.732,40.7478,34600.0
2013-09-04 10:35:00,51.61,51.67,51.59,51.67,46800.0,40.7478,40.7951,40.732,40.7951,46800.0
2013-09-04 10:40:00,51.67,51.69,51.65,51.67,32800.0,40.7951,40.8109,40.7793,40.7951,32800.0
2013-09-04 10:45:00,51.66,51.71,51.65,51.7,33400.0,40.7872,40.8267,40.7793,40.8188,33400.0
2013-09-04 10:50:00,51.71,51.77,51.7,51.77,33200.0,40.8267,40.8741,40.8188,40.8741,33200.0
2013-09-04 10:55:00,51.77,51.79,51.76,51.79,29900.0,40.8741,40.8899,40.8662,40.8899,29900.0
2013-09-04 11:00:00,51.78,51.87,51.78,51.87,59600.0,40.882,40.953,40.882,40.953,59600.0
2013-09-04 11:05:00,51.87,51.92,51.87,51.91,57200.0,40.953,40.9925,40.953,40.9846,57200.0
2013-09-04 11:10:00,51.91,51.93,51.89,51.91,67100.0,40.9846,41.0004,40.9688,40.9846,67100.0
2013-09-04 11:15:00,51.91,51.94,51.89,51.92,57800.0,40.9846,41.0083,40.9688,40.9925,57800.0
2013-09-04 11:20:00,51.93,51.93,51.9,51.92,28000.0,41.0004,41.0004,40.9767,40.9925,28000.0
2013-09-04 11:25:00,51.92,51.96,51.92,51.96,44000.0,40.9925,41.0241,40.9925,41.0241,44000.0
2013-09-04 11:30:00,51.95,52.0,51.93,51.98,77900.0,41.0162,41.0557,41.0004,41.0399,77900.0
2013-09-04 11:35:00,51.98,52.0,51.98,51.99,31300.0,41.0399,41.0557,41.0399,41.0478,31300.0
2013-09-04 11:40:00,52.0,52.09,52.0,52.09,58100.0,41.0557,41.1267,41.0557,41.1267,58100.0
2013-09-04 11:45:00,52.09,52.11,52.08,52.09,42800.0,41.1267,41.1425,41.1188,41.1267,42800.0
2013-09-04 11:50:00,52.08,52.15,52.07,52.14,42200.0,41.1188,41.1741,41.1109,41.1662,42200.0
2013-09-04 11:55:00,52.14,52.15,52.11,52.12,25700.0,41.1662,41.1741,41.1425,41.1504,25700.0
2013-09-04 12:00:00,52.13,52.13,52.09,52.1,23500.0,41.1583,41.1583,41.1267,41.1346,23500.0
2013-09-04 12:05:00,52.1,52.13,52.1,52.13,25200.0,41.1346,41.1583,41.1346,41.1583,25200.0
2013-09-04 12:10:00,52.13,52.16,52.12,52.15,28300.0,41.1583,41.182,41.1504,41.1741,28300.0
2013-09-04 12:15:00,52.15,52.18,52.13,52.16,24400.0,41.1741,41.1978,41.1583,41.182,24400.0
2013-09-04 12:20:00,52.17,52.19,52.13,52.16,50500.0,41.1899,41.2057,41.1583,41.182,50500.0
2013-09-04 12:25:00,52.16,52.18,52.16,52.16,18700.0,41.182,41.1978,41.182,41.182,18700.0
2013-09-04 12:30:00,52.17,52.17,52.15,52.15,34400.0,41.1899,41.1899,41.1741,41.1741,34400.0
2013-09-04 12:35:00,52.15,52.2,52.14,52.19,24700.0,41.1741,41.2136,41.1662,41.2057,24700.0
2013-09-04 12:40:00,52.2,52.2,52.16,52.17,34200.0,41.2136,41.2136,41.182,41.1899,34200.0
2013-09-04 12:45:00,52.18,52.19,52.16,52.19,40300.0,41.1978,41.2057,41.182,41.2057,40300.0
2013-09-04 12:50:00,52.19,52.2,52.17,52.19,29100.0,41.2057,41.2136,41.1899,41.2057,29100.0
2013-09-04 12:55:00,52.18,52.2,52.18,52.2,11000.0,41.1978,41.2136,41.1978,41.2136,11000.0
2013-09-04 13:00:00,52.19,52.23,52.18,52.23,38400.0,41.2057,41.2373,41.1978,41.2373,38400.0
2013-09-04 13:05:00,52.23,52.24,52.22,52.22,23200.0,41.2373,41.2452,41.2294,41.2294,23200.0
2013-09-04 13:10:00,52.22,52.23,52.21,52.21,54400.0,41.2294,41.2373,41.2215,41.2215,54400.0
2013-09-04 13:15:00,52.22,52.3,52.22,52.3,63200.0,41.2294,41.2925,41.2294,41.2925,63200.0
2013-09-04 13:20:00,52.29,52.32,52.29,52.3,26200.0,41.2846,41.3083,41.2846,41.2925,26200.0
2013-09-04 13:25:00,52.31,52.34,52.31,52.32,38800.0,41.3004,41.3241,41.3004,41.3083,38800.0
2013-09-04 13:30:00,52.33,52.34,52.32,52.32,12800.0,41.3162,41.3241,41.3083,41.3083,12800.0
2013-09-04 13:35:00,52.32,52.4,52.32,52.39,151500.0,41.3083,41.3715,41.3083,41.3636,151500.0
2013-09-04 13:40:00,52.39,52.4,52.37,52.39,26500.0,41.3636,41.3715,41.3478,41.3636,26500.0
2013-09-04 13:45:00,52.39,52.4,52.36,52.36,21200.0,41.3636,41.3715,41.3399,41.3399,21200.0
2013-09-04 13:50:00,52.37,52.37,52.3,52.31,27200.0,41.3478,41.3478,41.2925,41.3004,27200.0
2013-09-04 13:55:00,52.3,52.32,52.28,52.28,32000.0,41.2925,41.3083,41.2767,41.2767,32000.0
2013-09-04 14:00:00,52.28,52.3,52.25,52.3,41000.0,41.2767,41.2925,41.2531,41.2925,41000.0
2013-09-04 14:05:00,52.3,52.3,52.25,52.27,24300.0,41.2925,41.2925,41.2531,41.2688,24300.0
2013-09-04 14:10:00,52.26,52.28,52.25,52.26,32800.0,41.261,41.2767,41.2531,41.261,32800.0
2013-09-04 14:15:00,52.27,52.29,52.27,52.29,26100.0,41.2688,41.2846,41.2688,41.2846,26100.0
2013-09-04 14:20:00,52.29,52.3,52.25,52.25,28600.0,41.2846,41.2925,41.2531,41.2531,28600.0
2013-09-04 14:25:00,52.25,52.27,52.25,52.25,31400.0,41.2531,41.2688,41.2531,41.2531,31400.0
2013-09-04 14:30:00,52.25,52.26,52.23,52.25,26200.0,41.2531,41.261,41.2373,41.2531,26200.0
2013-09-04 14:35:00,52.25,52.26,52.21,52.26,38000.0,41.2531,41.261,41.2215,41.261,38000.0
2013-09-04 14:40:00,52.27,52.29,52.25,52.25,23800.0,41.2688,41.2846,41.2531,41.2531,23800.0
2013-09-04 14:45:00,52.26,52.29,52.23,52.26,31800.0,41.261,41.2846,41.2373,41.261,31800.0
2013-09-04 14:50:00,52.26,52.26,52.23,52.23,15400.0,41.261,41.261,41.2373,41.2373,15400.0
2013-09-04 14:55:00,52.24,52.26,52.24,52.25,23500.0,41.2452,41.261,41.2452,41.2531,23500.0
2013-09-04 15:00:00,52.25,52.26,52.22,52.23,20100.0,41.2531,41.261,41.2294,41.2373,20100.0
2013-09-04 15:05:00,52.23,52.23,52.2,52.23,28500.0,41.2373,41.2373,41.2136,41.2373,28500.0
2013-09-04 15:10:00,52.22,52.24,52.21,52.22,15600.0,41.2294,41.2452,41.2215,41.2294,15600.0
2013-09-04 15:15:00,52.21,52.23,52.17,52.21,66100.0,41.2215,41.2373,41.1899,41.2215,66100.0
2013-09-04 15:20:00,52.2,52.2,52.07,52.07,73700.0,41.2136,41.2136,41.1109,41.1109,73700.0
2013-09-04 15:25:00,52.07,52.11,52.07,52.07,52900.0,41.1109,41.1425,41.1109,41.1109,52900.0
2013-09-04 15:30:00,52.08,52.1,52.05,52.08,46000.0,41.1188,41.1346,41.0952,41.1188,46000.0
2013-09-04 15:35:00,52.08,52.09,52.04,52.04,30200.0,41.1188,41.1267,41.0873,41.0873,30200.0
2013-09-04 15:40:00,52.05,52.09,52.04,52.09,39200.0,41.0952,41.1267,41.0873,41.1267,39200.0
2013-09-04 15:45:00,52.1,52.19,52.09,52.15,113200.0,41.1346,41.2057,41.1267,41.1741,113200.0
2013-09-04 15:50:00,52.14,52.15,52.08,52.08,100600.0,41.1662,41.1741,41.1188,41.1188,100600.0
2013-09-04 15:55:00,52.09,52.18,52.05,52.18,254900.0,41.1267,41.1978,41.0952,41.1978,254900.0
2013-09-05 09:30:00,52.29,52.29,52.05,52.12,56000.0,41.2846,41.2846,41.0952,41.1504,56000.0
2013-09-05 09:35:00,52.13,52.14,52.04,52.1,33100.0,41.1583,41.1662,41.0873,41.1346,33100.0
2013-09-05 09:40:00,52.11,52.14,51.95,52.01,46400.0,41.1425,41.1662,41.0162,41.0636,46400.0
2013-09-05 09:45:00,52.01,52.14,51.98,52.09,29900.0,41.0636,41.1662,41.0399,41.1267,29900.0
2013-09-05 09:50:00,52.09,52.09,51.99,51.99,20700.0,41.1267,41.1267,41.0478,41.0478,20700.0
2013-09-05 09:55:00,51.99,52.01,51.97,51.99,15400.0,41.0478,41.0636,41.032,41.0478,15400.0
2013-09-05 10:00:00,51.98,52.05,51.96,51.96,19900.0,41.0399,41.0952,41.0241,41.0241,19900.0
2013-09-05 10:05:00,51.97,52.0,51.92,52.0,35800.0,41.032,41.0557,40.9925,41.0557,35800.0
2013-09-05 10:10:00,52.0,52.02,51.96,52.02,26100.0,41.0557,41.0715,41.0241,41.0715,26100.0
2013-09-05 10:15:00,52.03,52.05,51.99,52.03,19600.0,41.0794,41.0952,41.0478,41.0794,19600.0
2013-09-05 10:20:00,52.04,52.04,52.0,52.03,25200.0,41.0873,41.0873,41.0557,41.0794,25200.0
2013-09-05 10:25:00,52.03,52.05,52.01,52.04,28400.0,41.0794,41.0952,41.0636,41.0873,28400.0
2013-09-05 10:30:00,52.05,52.07,52.0,52.03,42200.0,41.0952,41.1109,41.0557,41.0794,42200.0
2013-09-05 10:35:00,52.02,52.06,52.02,52.06,25500.0,41.0715,41.103,41.0715,41.103,25500.0
2013-09-05 10:40:00,52.06,52.06,52.03,52.04,26600.0,41.103,41.103,41.0794,41.0873,26600.0
2013-09-05 10:45:00,52.04,52.1,52.03,52.09,33200.0,41.0873,41.1346,41.0794,41.1267,33200.0
2013-09-05 10:50:00,52.09,52.12,52.08,52.12,14700.0,41.1267,41.1504,41.1188,41.1504,14700.0
2013-09-05 10:55:00,52.12,52.13,52.1,52.1,33500.0,41.1504,41.1583,41.1346,41.1346,33500.0
2013-09-05 11:00:00,52.11,52.13,52.1,52.12,40900.0,41.1425,41.1583,41.1346,41.1504,40900.0
2013-09-05 11:05:00,52.12,52.13,52.11,52.12,40800.0,41.1504,41.1583,41.1425,41.1504,40800.0
2013-09-05 11:10:00,52.12,52.19,52.12,52.18,24600.0,41.1504,41.2057,41.1504,41.1978,24600.0
2013-09-05 11:15:00,52.19,52.22,52.17,52.2,42100.0,41.2057,41.2294,41.1899,41.2136,42100.0
2013-09-05 11:20:00,52.2,52.22,52.16,52.19,50500.0,41.2136,41.2294,41.182,41.2057,50500.0
2013-09-05 11:25:00,52.19,52.22,52.18,52.22,26100.0,41.2057,41.2294,41.1978,41.2294,26100.0
2013-09-05 11:30:00,52.22,52.3,52.22,52.27,60700.0,41.2294,41.2925,41.2294,41.2688,60700.0
2013-09-05 11:35:00,52.27,52.32,52.27,52.28,38000.0,41.2688,41.3083,41.2688,41.2767,38000.0
2013-09-05 11:40:00,52.28,52.3,52.24,52.26,24100.0,41.2767,41.2925,41.2452,41.261,24100.0
2013-09-05 11:45:00,52.26,52.29,52.25,52.27,30100.0,41.261,41.2846,41.2531,41.2688,30100.0
2013-09-05 11:50:00,52.28,52.33,52.23,52.33,38200.0,41.2767,41.3162,41.2373,41.3162,38200.0
2013-09-05 11:55:00,52.34,52.35,52.31,52.33,28500.0,41.3241,41.332,41.3004,41.3162,28500.0
2013-09-05 12:00:00,52.33,52.34,52.3,52.31,21700.0,41.3162,41.3241,41.2925,41.3004,21700.0
2013-09-05 12:05:00,52.31,52.32,52.21,52.21,21200.0,41.3004,41.3083,41.2215,41.2215,21200.0
2013-09-05 12:10:00,52.21,52.24,52.19,52.22,29400.0,41.2215,41.2452,41.2057,41.2294,29400.0
2013-09-05 12:15:00,52.21,52.24,52.2,52.24,22800.0,41.2215,41.2452,41.2136,41.2452,22800.0
2013-09-05 12:20:00,52.25,52.29,52.24,52.24,18900.0,41.2531,41.2846,41.2452,41.2452,18900.0
2013-09-05 12:25:00,52.25,52.25,52.21,52.24,16300.0,41.2531,41.2531,41.2215,41.2452,16300.0
2013-09-05 12:30:00,52.24,52.25,52.2,52.24,16900.0,41.2452,41.2531,41.2136,41.2452,16900.0
2013-09-05 12:35:00,52.23,52.24,52.21,52.22,15100.0,41.2373,41.2452,41.2215,41.2294,15100.0
2013-09-05 12:40:00,52.23,52.27,52.21,52.26,23400.0,41.2373,41.2688,41.2215,41.261,23400.0
2013-09-05 12:45:00,52.27,52.27,52.23,52.24,14700.0,41.2688,41.2688,41.2373,41.2452,14700.0
2013-09-05 12:50:00,52.23,52.24,52.21,52.22,10800.0,41.2373,41.2452,41.2215,41.2294,10800.0
2013-09-05 12:55:00,52.22,52.23,52.2,52.2,10300.0,41.2294,41.2373,41.2136,41.2136,10300.0
2013-09-05 13:00:00,52.21,52.21,52.17,52.19,13100.0,41.2215,41.2215,41.1899,41.2057,13100.0
2013-09-05 13:05:00,52.19,52.19,52.15,52.15,8400.0,41.2057,41.2057,41.1741,41.1741,8400.0
2013-09-05 13:10:00,52.16,52.16,52.11,52.14,19500.0,41.182,41.182,41.1425,41.1662,19500.0
2013-09-05 13:15:00,52.13,52.14,52.11,52.13,7900.0,41.1583,41.1662,41.1425,41.1583,7900.0
2013-09-05 13:20:00,52.13,52.18,52.13,52.18,15200.0,41.1583,41.1978,41.1583,41.1978,15200.0
2013-09-05 13:25:00,52.18,52.18,52.09,52.09,12200.0,41.1978,41.1978,41.1267,41.1267,12200.0
2013-09-05 13:30:00,52.1,52.12,52.06,52.07,21500.0,41.1346,41.1504,41.103,41.1109,21500.0
2013-09-05 13:35:00,52.07,52.09,52.06,52.08,8100.0,41.1109,41.1267,41.103,41.1188,8100.0
2013-09-05 13:40:00,52.08,52.11,52.08,52.1,13300.0,41.1188,41.1425,41.1188,41.1346,13300.0
2013-09-05 13:45:00,52.1,52.13,52.08,52.12,20600.0,41.1346,41.1583,41.1188,41.1504,20600.0
2013-09-05 13:50:00,52.12,52.12,52.07,52.07,14800.0,41.1504,41.1504,41.1109,41.1109,14800.0
2013-09-05 13:55:00,52.07,52.08,52.06,52.06,20300.0,41.1109,41.1188,41.103,41.103,20300.0
2013-09-05 14:00:00,52.07,52.08,52.06,52.07,5700.0,41.1109,41.1188,41.103,41.1109,5700.0
2013-09-05 14:05:00,52.07,52.08,52.05,52.06,24000.0,41.1109,41.1188,41.0952,41.103,24000.0
2013-09-05 14:10:00,52.06,52.07,52.05,52.07,8600.0,41.103,41.1109,41.0952,41.1109,8600.0
2013-09-05 14:15:00,52.07,52.09,52.06,52.09,15900.0,41.1109,41.1267,41.103,41.1267,15900.0
2013-09-05 14:20:00,52.09,52.12,52.09,52.11,10300.0,41.1267,41.1504,41.1267,41.1425,10300.0
2013-09-05 14:25:00,52.11,52.12,52.09,52.11,15800.0,41.1425,41.1504,41.1267,41.1425,15800.0
2013-09-05 14:30:00,52.11,52.13,52.11,52.13,14900.0,41.1425,41.1583,41.1425,41.1583,14900.0
2013-09-05 14:35:00,52.13,52.14,52.12,52.12,8800.0,41.1583,41.1662,41.1504,41.1504,8800.0
2013-09-05 14:40:00,52.11,52.13,52.11,52.13,15000.0,41.1425,41.1583,41.1425,41.1583,15000.0
2013-09-05 14:45:00,52.12,52.13,52.11,52.11,8500.0,41.1504,41.1583,41.1425,41.1425,8500.0
2013-09-05 14:50:00,52.11,52.16,52.11,52.15,24100.0,41.1425,41.182,41.1425,41.1741,24100.0
2013-09-05 14:55:00,52.14,52.15,52.12,52.13,9200.0,41.1662,41.1741,41.1504,41.1583,9200.0
2013-09-05 15:00:00,52.13,52.19,52.12,52.18,32700.0,41.1583,41.2057,41.1504,41.1978,32700.0
2013-09-05 15:05:00,52.18,52.2,52.15,52.17,24700.0,41.1978,41.2136,41.1741,41.1899,24700.0
2013-09-05 15:10:00,52.18,52.18,52.13,52.14,19100.0,41.1978,41.1978,41.1583,41.1662,19100.0
2013-09-05 15:15:00,52.14,52.17,52.13,52.16,26400.0,41.1662,41.1899,41.1583,41.182,26400.0
2013-09-05 15:20:00,52.15,52.16,52.12,52.12,17600.0,41.1741,41.182,41.1504,41.1504,17600.0
2013-09-05 15:25:00,52.13,52.14,52.12,52.13,22100.0,41.1583,41.1662,41.1504,41.1583,22100.0
2013-09-05 15:30:00,52.12,52.13,52.08,52.09,30300.0,41.1504,41.1583,41.1188,41.1267,30300.0
2013-09-05 15:35:00,52.08,52.1,52.06,52.1,46300.0,41.1188,41.1346,41.103,41.1346,46300.0
2013-09-05 15:40:00,52.1,52.11,52.09,52.1,31100.0,41.1346,41.1425,41.1267,41.1346,31100.0
2013-09-05 15:45:00,52.1,52.11,52.08,52.11,53800.0,41.1346,41.1425,41.1188,41.1425,53800.0
2013-09-05 15:50:00,52.11,52.15,52.1,52.13,125400.0,41.1425,41.1741,41.1346,41.1583,125400.0
2013-09-05 15:55:00,52.14,52.21,52.14,52.21,146900.0,41.1662,41.2215,41.1662,41.2215,146900.0
2013-09-06 09:30:00,52.22,52.23,52.08,52.16,99900.0,41.2294,41.2373,41.1188,41.182,99900.0
2013-09-06 09:35:00,52.17,52.28,52.17,52.21,21900.0,41.1899,41.2767,41.1899,41.2215,21900.0
2013-09-06 09:40:00,52.22,52.22,51.96,51.96,39800.0,41.2294,41.2294,41.0241,41.0241,39800.0
2013-09-06 09:45:00,51.95,51.98,51.69,51.87,37900.0,41.0162,41.0399,40.8109,40.953,37900.0
2013-09-06 09:50:00,51.92,51.97,51.84,51.91,34600.0,40.9925,41.032,40.9294,40.9846,34600.0
2013-09-06 09:55:00,51.92,51.94,51.83,51.88,34100.0,40.9925,41.0083,40.9215,40.9609,34100.0
2013-09-06 10:00:00,51.85,51.89,51.72,51.78,37100.0,40.9372,40.9688,40.8346,40.882,37100.0
2013-09-06 10:05:00,51.78,51.86,51.77,51.86,19400.0,40.882,40.9451,40.8741,40.9451,19400.0
2013-09-06 10:10:00,51.86,51.93,51.83,51.88,28900.0,40.9451,41.0004,40.9215,40.9609,28900.0
2013-09-06 10:15:00,51.89,52.04,51.89,52.01,65200.0,40.9688,41.0873,40.9688,41.0636,65200.0
2013-09-06 10:20:00,52.02,52.1,52.01,52.09,45300.0,41.0715,41.1346,41.0636,41.1267,45300.0
2013-09-06 10:25:00,52.09,52.14,52.08,52.1,47000.0,41.1267,41.1662,41.1188,41.1346,47000.0
2013-09-06 10:30:00,52.11,52.14,52.04,52.06,25400.0,41.1425,41.1662,41.0873,41.103,25400.0
2013-09-06 10:35:00,52.07,52.11,52.05,52.08,38700.0,41.1109,41.1425,41.0952,41.1188,38700.0
2013-09-06 10:40:00,52.08,52.19,52.08,52.19,29200.0,41.1188,41.2057,41.1188,41.2057,29200.0
2013-09-06 10:45:00,52.2,52.3,52.17,52.3,31300.0,41.2136,41.2925,41.1899,41.2925,31300.0
2013-09-06 10:50:00,52.3,52.32,52.25,52.3,28000.0,41.2925,41.3083,41.2531,41.2925,28000.0
2013-09-06 10:55:00,52.3,52.39,52.29,52.37,20400.0,41.2925,41.3636,41.2846,41.3478,20400.0
2013-09-06 11:00:00,52.36,52.45,52.36,52.43,38600.0,41.3399,41.411,41.3399,41.3952,38600.0
2013-09-06 11:05:00,52.43,52.49,52.4,52.4,28000.0,41.3952,41.4425,41.3715,41.3715,28000.0
2013-09-06 11:10:00,52.39,52.47,52.39,52.42,26600.0,41.3636,41.4268,41.3636,41.3873,26600.0
2013-09-06 11:15:00,52.43,52.48,52.43,52.46,30100.0,41.3952,41.4347,41.3952,41.4189,30100.0
2013-09-06 11:20:00,52.47,52.47,52.44,52.45,26100.0,41.4268,41.4268,41.4031,41.411,26100.0
2013-09-06 11:25:00,52.46,52.55,52.46,52.55,27900.0,41.4189,41.4899,41.4189,41.4899,27900.0
2013-09-06 11:30:00,52.55,52.56,52.48,52.55,42700.0,41.4899,41.4978,41.4347,41.4899,42700.0
2013-09-06 11:35:00,52.55,52.56,52.5,52.5,23300.0,41.4899,41.4978,41.4504,41.4504,23300.0
2013-09-06 11:40:00,52.5,52.55,52.48,52.48,21800.0,41.4504,41.4899,41.4347,41.4347,21800.0
2013-09-06 11:45:00,52.49,52.53,52.49,52.53,12700.0,41.4425,41.4741,41.4425,41.4741,12700.0
2013-09-06 11:50:00,52.54,52.55,52.5,52.52,24900.0,41.482,41.4899,41.4504,41.4662,24900.0
2013-09-06 11:55:00,52.52,52.54,52.51,52.54,15600.0,41.4662,41.482,41.4583,41.482,15600.0
2013-09-06 12:00:00,52.54,52.55,52.52,52.52,22200.0,41.482,41.4899,41.4662,41.4662,22200.0
2013-09-06 12:05:00,52.52,52.52,52.49,52.5,8600.0,41.4662,41.4662,41.4425,41.4504,8600.0
2013-09-06 12:10:00,52.51,52.56,52.51,52.54,28500.0,41.4583,41.4978,41.4583,41.482,28500.0
2013-09-06 12:15:00,52.54,52.54,52.51,52.51,19900.0,41.482,41.482,41.4583,41.4583,19900.0
2013-09-06 12:20:00,52.52,52.52,52.49,52.51,10500.0,41.4662,41.4662,41.4425,41.4583,10500.0
2013-09-06 12:25:00,52.51,52.58,52.51,52.57,46700.0,41.4583,41.5136,41.4583,41.5057,46700.0
2013-09-06 12:30:00,52.58,52.58,52.53,52.53,14800.0,41.5136,41.5136,41.4741,41.4741,14800.0
2013-09-06 12:35:00,52.52,52.53,52.44,52.44,12100.0,41.4662,41.4741,41.4031,41.4031,12100.0
2013-09-06 12:40:00,52.42,52.43,52.39,52.43,19700.0,41.3873,41.3952,41.3636,41.3952,19700.0
2013-09-06 12:45:00,52.42,52.44,52.4,52.42,7800.0,41.3873,41.4031,41.3715,41.3873,7800.0
2013-09-06 12:50:00,52.41,52.41,52.4,52.4,9500.0,41.3794,41.3794,41.3715,41.3715,9500.0
2013-09-06 12:55:00,52.39,52.41,52.38,52.38,11200.0,41.3636,41.3794,41.3557,41.3557,11200.0
2013-09-06 13:00:00,52.38,52.42,52.38,52.42,21000.0,41.3557,41.3873,41.3557,41.3873,21000.0
2013-09-06 13:05:00,52.42,52.49,52.41,52.48,17100.0,41.3873,41.4425,41.3794,41.4347,17100.0
2013-09-06 13:10:00,52.49,52.51,52.48,52.49,21800.0,41.4425,41.4583,41.4347,41.4425,21800.0
2013-09-06 13:15:00,52.49,52.5,52.44,52.48,23800.0,41.4425,41.4504,41.4031,41.4347,23800.0
2013-09-06 13:20:00,52.48,52.49,52.42,52.42,23200.0,41.4347,41.4425,41.3873,41.3873,23200.0
2013-09-06 13:25:00,52.42,52.46,52.41,52.45,21400.0,41.3873,41.4189,41.3794,41.411,21400.0
2013-09-06 13:30:00,52.44,52.46,52.43,52.45,16000.0,41.4031,41.4189,41.3952,41.411,16000.0
2013-09-06 13:35:00,52.45,52.48,52.44,52.47,30600.0,41.411,41.4347,41.4031,41.4268,30600.0
2013-09-06 13:40:00,52.48,52.52,52.47,52.5,19600.0,41.4347,41.4662,41.4268,41.4504,19600.0
2013-09-06 13:45:00,52.5,52.57,52.48,52.56,42800.0,41.4504,41.5057,41.4347,41.4978,42800.0
2013-09-06 13:50:00,52.57,52.62,52.56,52.59,34000.0,41.5057,41.5452,41.4978,41.5215,34000.0
2013-09-06 13:55:00,52.59,52.63,52.59,52.61,21700.0,41.5215,41.5531,41.5215,41.5373,21700.0
2013-09-06 14:00:00,52.61,52.67,52.6,52.65,24600.0,41.5373,41.5847,41.5294,41.5689,24600.0
2013-09-06 14:05:00,52.65,52.73,52.65,52.71,46700.0,41.5689,41.632,41.5689,41.6162,46700.0
2013-09-06 14:10:00,52.7,52.71,52.65,52.65,19100.0,41.6083,41.6162,41.5689,41.5689,19100.0
2013-09-06 14:15:00,52.65,52.66,52.62,52.63,30900.0,41.5689,41.5768,41.5452,41.5531,30900.0
2013-09-06 14:20:00,52.62,52.66,52.62,52.66,27200.0,41.5452,41.5768,41.5452,41.5768,27200.0
2013-09-06 14:25:00,52.66,52.7,52.66,52.7,26000.0,41.5768,41.6083,41.5768,41.6083,26000.0
2013-09-06 14:30:00,52.7,52.71,52.69,52.7,26300.0,41.6083,41.6162,41.6005,41.6083,26300.0
2013-09-06 14:35:00,52.69,52.7,52.66,52.67,36700.0,41.6005,41.6083,41.5768,41.5847,36700.0
2013-09-06 14:40:00,52.68,52.69,52.64,52.65,33500.0,41.5926,41.6005,41.561,41.5689,33500.0
2013-09-06 14:45:00,52.64,52.66,52.62,52.66,24100.0,41.561,41.5768,41.5452,41.5768,24100.0
2013-09-06 14:50:00,52.66,52.7,52.66,52.7,25200.0,41.5768,41.6083,41.5768,41.6083,25200.0
2013-09-06 14:55:00,52.69,52.69,52.62,52.63,33700.0,41.6005,41.6005,41.5452,41.5531,33700.0
2013-09-06 15:00:00,52.63,52.65,52.62,52.65,19400.0,41.5531,41.5689,41.5452,41.5689,19400.0
2013-09-06 15:05:00,52.65,52.65,52.53,52.58,51900.0,41.5689,41.5689,41.4741,41.5136,51900.0
2013-09-06 15:10:00,52.58,52.58,52.5,52.54,53500.0,41.5136,41.5136,41.4504,41.482,53500.0
2013-09-06 15:15:00,52.55,52.59,52.55,52.59,22000.0,41.4899,41.5215,41.4899,41.5215,22000.0
2013-09-06 15:20:00,52.59,52.62,52.58,52.6,57000.0,41.5215,41.5452,41.5136,41.5294,57000.0
2013-09-06 15:25:00,52.6,52.62,52.59,52.62,43600.0,41.5294,41.5452,41.5215,41.5452,43600.0
2013-09-06 15:30:00,52.61,52.62,52.6,52.61,129800.0,41.5373,41.5452,41.5294,41.5373,129800.0
2013-09-06 15:35:00,52.6,52.61,52.51,52.58,51700.0,41.5294,41.5373,41.4583,41.5136,51700.0
2013-09-06 15:40:00,52.58,52.61,52.56,52.57,36900.0,41.5136,41.5373,41.4978,41.5057,36900.0
2013-09-06 15:45:00,52.56,52.57,52.47,52.47,71100.0,41.4978,41.5057,41.4268,41.4268,71100.0
2013-09-06 15:50:00,52.48,52.49,52.46,52.49,64800.0,41.4347,41.4425,41.4189,41.4425,64800.0
2013-09-06 15:55:00,52.49,52.5,52.38,52.42,141800.0,41.4425,41.4504,41.3557,41.3873,141800.0
2013-09-09 09:30:00,52.41,52.45,52.23,52.37,51100.0,41.3794,41.411,41.2373,41.3478,51100.0
2013-09-09 09:35:00,52.37,52.47,52.34,52.34,24300.0,41.3478,41.4268,41.3241,41.3241,24300.0
2013-09-09 09:40:00,52.34,52.35,52.21,52.23,14200.0,41.3241,41.332,41.2215,41.2373,14200.0
2013-09-09 09:45:00,52.24,52.31,52.23,52.26,43400.0,41.2452,41.3004,41.2373,41.261,43400.0
2013-09-09 09:50:00,52.26,52.37,52.25,52.33,43700.0,41.261,41.3478,41.2531,41.3162,43700.0
2013-09-09 09:55:00,52.34,52.38,52.34,52.35,22600.0,41.3241,41.3557,41.3241,41.332,22600.0
2013-09-09 10:00:00,52.35,52.4,52.33,52.33,21900.0,41.332,41.3715,41.3162,41.3162,21900.0
2013-09-09 10:05:00,52.34,52.35,52.19,52.2,92900.0,41.3241,41.332,41.2057,41.2136,92900.0
2013-09-09 10:10:00,52.2,52.2,52.09,52.11,71400.0,41.2136,41.2136,41.1267,41.1425,71400.0
2013-09-09 10:15:00,52.12,52.16,52.12,52.13,49100.0,41.1504,41.182,41.1504,41.1583,49100.0
2013-09-09 10:20:00,52.13,52.19,52.12,52.16,25100.0,41.1583,41.2057,41.1504,41.182,25100.0
2013-09-09 10:25:00,52.17,52.2,52.12,52.13,34200.0,41.1899,41.2136,41.1504,41.1583,34200.0
2013-09-09 10:30:00,52.13,52.2,52.13,52.2,17700.0,41.1583,41.2136,41.1583,41.2136,17700.0
2013-09-09 10:35:00,52.2,52.2,52.16,52.16,27000.0,41.2136,41.2136,41.182,41.182,27000.0
2013-09-09 10:40:00,52.16,52.24,52.16,52.24,29300.0,41.182,41.2452,41.182,41.2452,29300.0
2013-09-09 10:45:00,52.24,52.26,52.17,52.18,52300.0,41.2452,41.261,41.1899,41.1978,52300.0
2013-09-09 10:50:00,52.18,52.23,52.16,52.22,16200.0,41.1978,41.2373,41.182,41.2294,16200.0
2013-09-09 10:55:00,52.22,52.24,52.2,52.21,17700.0,41.2294,41.2452,41.2136,41.2215,17700.0
2013-09-09 11:00:00,52.22,52.22,52.17,52.2,22100.0,41.2294,41.2294,41.1899,41.2136,22100.0
2013-09-09 11:05:00,52.2,52.26,52.2,52.23,12700.0,41.2136,41.261,41.2136,41.2373,12700.0
2013-09-09 11:10:00,52.23,52.27,52.22,52.25,16800.0,41.2373,41.2688,41.2294,41.2531,16800.0
2013-09-09 11:15:00,52.25,52.25,52.17,52.2,20300.0,41.2531,41.2531,41.1899,41.2136,20300.0
2013-09-09 11:20:00,52.19,52.22,52.16,52.21,14800.0,41.2057,41.2294,41.182,41.2215,14800.0
2013-09-09 11:25:00,52.21,52.24,52.2,52.21,15200.0,41.2215,41.2452,41.2136,41.2215,15200.0
2013-09-09 11:30:00,52.22,52.25,52.2,52.23,23000.0,41.2294,41.2531,41.2136,41.2373,23000.0
2013-09-09 11:35:00,52.23,52.28,52.23,52.27,17100.0,41.2373,41.2767,41.2373,41.2688,17100.0
2013-09-09 11:40:00,52.28,52.3,52.27,52.28,18100.0,41.2767,41.2925,41.2688,41.2767,18100.0
2013-09-09 11:45:00,52.28,52.31,52.28,52.3,9700.0,41.2767,41.3004,41.2767,41.2925,9700.0
2013-09-09 11:50:00,52.29,52.35,52.28,52.33,18700.0,41.2846,41.332,41.2767,41.3162,18700.0
2013-09-09 11:55:00,52.33,52.37,52.33,52.36,18200.0,41.3162,41.3478,41.3162,41.3399,18200.0
2013-09-09 12:00:00,52.36,52.37,52.34,52.35,14200.0,41.3399,41.3478,41.3241,41.332,14200.0
2013-09-09 12:05:00,52.36,52.4,52.36,52.38,22500.0,41.3399,41.3715,41.3399,41.3557,22500.0
2013-09-09 12:10:00,52.39,52.46,52.38,52.43,18400.0,41.3636,41.4189,41.3557,41.3952,18400.0
2013-09-09 12:15:00,52.44,52.44,52.41,52.42,7400.0,41.4031,41.4031,41.3794,41.3873,7400.0
2013-09-09 12:20:00,52.43,52.46,52.42,52.46,10700.0,41.3952,41.4189,41.3873,41.4189,10700.0
2013-09-09 12:25:00,52.46,52.46,52.43,52.44,11700.0,41.4189,41.4189,41.3952,41.4031,11700.0
2013-09-09 12:30:00,52.44,52.44,52.38,52.39,17800.0,41.4031,41.4031,41.3557,41.3636,17800.0
2013-09-09 12:35:00,52.39,52.39,52.38,52.39,12900.0,41.3636,41.3636,41.3557,41.3636,12900.0
2013-09-09 12:40:00,52.39,52.43,52.39,52.42,11000.0,41.3636,41.3952,41.3636,41.3873,11000.0
2013-09-09 12:45:00,52.42,52.43,52.39,52.39,11500.0,41.3873,41.3952,41.3636,41.3636,11500.0
2013-09-09 12:50:00,52.39,52.44,52.39,52.44,18300.0,41.3636,41.4031,41.3636,41.4031,18300.0
2013-09-09 12:55:00,52.45,52.48,52.43,52.45,14100.0,41.411,41.4347,41.3952,41.411,14100.0
2013-09-09 13:00:00,52.44,52.45,52.42,52.44,10500.0,41.4031,41.411,41.3873,41.4031,10500.0
2013-09-09 13:05:00,52.44,52.46,52.42,52.44,17900.0,41.4031,41.4189,41.3873,41.4031,17900.0
2013-09-09 13:10:00,52.44,52.45,52.43,52.44,12700.0,41.4031,41.411,41.3952,41.4031,12700.0
2013-09-09 13:15:00,52.44,52.46,52.41,52.41,16000.0,41.4031,41.4189,41.3794,41.3794,16000.0
2013-09-09 13:20:00,52.42,52.43,52.41,52.42,32800.0,41.3873,41.3952,41.3794,41.3873,32800.0
2013-09-09 13:25:00,52.42,52.46,52.4,52.44,16500.0,41.3873,41.4189,41.3715,41.4031,16500.0
2013-09-09 13:30:00,52.44,52.47,52.43,52.45,13900.0,41.4031,41.4268,41.3952,41.411,13900.0
2013-09-09 13:35:00,52.44,52.47,52.43,52.45,23700.0,41.4031,41.4268,41.3952,41.411,23700.0
2013-09-09 13:40:00,52.45,52.47,52.43,52.45,16000.0,41.411,41.4268,41.3952,41.411,16000.0
2013-09-09 13:45:00,52.44,52.47,52.42,52.44,19100.0,41.4031,41.4268,41.3873,41.4031,19100.0
2013-09-09 13:50:00,52.45,52.47,52.43,52.43,15500.0,41.411,41.4268,41.3952,41.3952,15500.0
2013-09-09 13:55:00,52.44,52.49,52.44,52.49,25600.0,41.4031,41.4425,41.4031,41.4425,25600.0
2013-09-09 14:00:00,52.48,52.49,52.46,52.47,35600.0,41.4347,41.4425,41.4189,41.4268,35600.0
2013-09-09 14:05:00,52.47,52.48,52.44,52.45,15600.0,41.4268,41.4347,41.4031,41.411,15600.0
2013-09-09 14:10:00,52.44,52.45,52.42,52.42,21200.0,41.4031,41.411,41.3873,41.3873,21200.0
2013-09-09 14:15:00,52.42,52.54,52.42,52.53,35300.0,41.3873,41.482,41.3873,41.4741,35300.0
2013-09-09 14:20:00,52.53,52.55,52.52,52.53,21900.0,41.4741,41.4899,41.4662,41.4741,21900.0
2013-09-09 14:25:00,52.52,52.58,52.51,52.58,17100.0,41.4662,41.5136,41.4583,41.5136,17100.0
2013-09-09 14:30:00,52.57,52.57,52.52,52.55,13900.0,41.5057,41.5057,41.4662,41.4899,13900.0
2013-09-09 14:35:00,52.55,52.55,52.47,52.47,21900.0,41.4899,41.4899,41.4268,41.4268,21900.0
2013-09-09 14:40:00,52.47,52.49,52.46,52.49,20200.0,41.4268,41.4425,41.4189,41.4425,20200.0
2013-09-09 14:45:00,52.48,52.48,52.43,52.43,20500.0,41.4347,41.4347,41.3952,41.3952,20500.0
2013-09-09 14:50:00,52.43,52.45,52.42,52.45,29400.0,41.3952,41.411,41.3873,41.411,29400.0
2013-09-09 14:55:00,52.44,52.45,52.43,52.44,7800.0,41.4031,41.411,41.3952,41.4031,7800.0
2013-09-09 15:00:00,52.44,52.47,52.43,52.43,18900.0,41.4031,41.4268,41.3952,41.3952,18900.0
2013-09-09 15:05:00,52.43,52.46,52.41,52.44,28800.0,41.3952,41.4189,41.3794,41.4031,28800.0
2013-09-09 15:10:00,52.44,52.45,52.41,52.43,28000.0,41.4031,41.411,41.3794,41.3952,28000.0
2013-09-09 15:15:00,52.43,52.47,52.4,52.41,21600.0,41.3952,41.4268,41.3715,41.3794,21600.0
2013-09-09 15:20:00,52.4,52.41,52.39,52.4,27700.0,41.3715,41.3794,41.3636,41.3715,27700.0
2013-09-09 15:25:00,52.39,52.43,52.37,52.4,24900.0,41.3636,41.3952,41.3478,41.3715,24900.0
2013-09-09 15:30:00,52.41,52.44,52.38,52.4,43200.0,41.3794,41.4031,41.3557,41.3715,43200.0
2013-09-09 15:35:00,52.4,52.41,52.38,52.39,26300.0,41.3715,41.3794,41.3557,41.3636,26300.0
2013-09-09 15:40:00,52.39,52.4,52.37,52.4,40700.0,41.3636,41.3715,41.3478,41.3715,40700.0
2013-09-09 15:45:00,52.4,52.46,52.4,52.45,47900.0,41.3715,41.4189,41.3715,41.411,47900.0
2013-09-09 15:50:00,52.45,52.51,52.44,52.51,60900.0,41.411,41.4583,41.4031,41.4583,60900.0
2013-09-09 15:55:00,52.51,52.54,52.48,52.54,150200.0,41.4583,41.482,41.4347,41.482,150200.0
2013-09-10 09:30:00,52.89,53.01,52.87,52.94,131200.0,41.7584,41.8531,41.7426,41.7978,131200.0
2013-09-10 09:35:00,52.95,53.06,52.92,53.0,37600.0,41.8057,41.8926,41.782,41.8452,37600.0
2013-09-10 09:40:00,52.98,53.08,52.97,53.07,23400.0,41.8294,41.9084,41.8215,41.9005,23400.0
2013-09-10 09:45:00,53.07,53.13,53.05,53.12,40400.0,41.9005,41.9478,41.8847,41.94,40400.0
2013-09-10 09:50:00,53.12,53.12,52.92,52.92,36500.0,41.94,41.94,41.782,41.782,36500.0
2013-09-10 09:55:00,52.92,52.96,52.85,52.88,36800.0,41.782,41.8136,41.7268,41.7505,36800.0
2013-09-10 10:00:00,52.88,52.88,52.78,52.85,44100.0,41.7505,41.7505,41.6715,41.7268,44100.0
2013-09-10 10:05:00,52.84,52.93,52.81,52.86,47500.0,41.7189,41.7899,41.6952,41.7347,47500.0
2013-09-10 10:10:00,52.86,52.97,52.85,52.93,96300.0,41.7347,41.8215,41.7268,41.7899,96300.0
2013-09-10 10:15:00,52.93,52.95,52.78,52.84,38300.0,41.7899,41.8057,41.6715,41.7189,38300.0
2013-09-10 10:20:00,52.85,52.98,52.85,52.96,23400.0,41.7268,41.8294,41.7268,41.8136,23400.0
2013-09-10 10:25:00,52.95,52.95,52.88,52.93,26900.0,41.8057,41.8057,41.7505,41.7899,26900.0
2013-09-10 10:30:00,52.93,53.07,52.93,53.03,62500.0,41.7899,41.9005,41.7899,41.8689,62500.0
2013-09-10 10:35:00,53.04,53.04,52.95,52.96,27600.0,41.8768,41.8768,41.8057,41.8136,27600.0
2013-09-10 10:40:00,52.97,52.98,52.84,52.85,74000.0,41.8215,41.8294,41.7189,41.7268,74000.0
2013-09-10 10:45:00,52.85,52.87,52.81,52.85,28000.0,41.7268,41.7426,41.6952,41.7268,28000.0
2013-09-10 10:50:00,52.84,52.85,52.81,52.81,18900.0,41.7189,41.7268,41.6952,41.6952,18900.0
2013-09-10 10:55:00,52.81,52.85,52.77,52.79,41500.0,41.6952,41.7268,41.6636,41.6794,41500.0
2013-09-10 11:00:00,52.8,52.86,52.8,52.84,80200.0,41.6873,41.7347,41.6873,41.7189,80200.0
2013-09-10 11:05:00,52.83,52.87,52.83,52.83,24700.0,41.711,41.7426,41.711,41.711,24700.0
2013-09-10 11:10:00,52.83,52.85,52.81,52.83,21700.0,41.711,41.7268,41.6952,41.711,21700.0
2013-09-10 11:15:00,52.84,52.85,52.81,52.81,21700.0,41.7189,41.7268,41.6952,41.6952,21700.0
2013-09-10 11:20:00,52.81,52.82,52.77,52.79,24900.0,41.6952,41.7031,41.6636,41.6794,24900.0
2013-09-10 11:25:00,52.79,52.82,52.76,52.77,26100.0,41.6794,41.7031,41.6557,41.6636,26100.0
2013-09-10 11:30:00,52.76,52.77,52.69,52.7,24000.0,41.6557,41.6636,41.6005,41.6083,24000.0
2013-09-10 11:35:00,52.7,52.75,52.7,52.71,28000.0,41.6083,41.6478,41.6083,41.6162,28000.0
2013-09-10 11:40:00,52.71,52.73,52.65,52.66,23500.0,41.6162,41.632,41.5689,41.5768,23500.0
2013-09-10 11:45:00,52.66,52.68,52.59,52.63,30500.0,41.5768,41.5926,41.5215,41.5531,30500.0
2013-09-10 11:50:00,52.63,52.69,52.62,52.68,19800.0,41.5531,41.6005,41.5452,41.5926,19800.0
2013-09-10 11:55:00,52.68,52.68,52.61,52.61,14800.0,41.5926,41.5926,41.5373,41.5373,14800.0
2013-09-10 12:00:00,52.62,52.64,52.58,52.6,42800.0,41.5452,41.561,41.5136,41.5294,42800.0
2013-09-10 12:05:00,52.61,52.65,52.59,52.6,30100.0,41.5373,41.5689,41.5215,41.5294,30100.0
2013-09-10 12:10:00,52.59,52.61,52.58,52.6,20000.0,41.5215,41.5373,41.5136,41.5294,20000.0
2013-09-10 12:15:00,52.6,52.62,52.57,52.59,19400.0,41.5294,41.5452,41.5057,41.5215,19400.0
2013-09-10 12:20:00,52.59,52.62,52.58,52.62,32800.0,41.5215,41.5452,41.5136,41.5452,32800.0
2013-09-10 12:25:00,52.63,52.66,52.61,52.61,18200.0,41.5531,41.5768,41.5373,41.5373,18200.0
2013-09-10 12:30:00,52.61,52.62,52.55,52.56,55000.0,41.5373,41.5452,41.4899,41.4978,55000.0
2013-09-10 12:35:00,52.56,52.6,52.53,52.6,87200.0,41.4978,41.5294,41.4741,41.5294,87200.0
2013-09-10 12:40:00,52.6,52.6,52.58,52.6,13600.0,41.5294,41.5294,41.5136,41.5294,13600.0
2013-09-10 12:45:00,52.6,52.6,52.56,52.6,17100.0,41.5294,41.5294,41.4978,41.5294,17100.0
2013-09-10 12:50:00,52.59,52.62,52.56,52.62,22500.0,41.5215,41.5452,41.4978,41.5452,22500.0
2013-09-10 12:55:00,52.62,52.68,52.62,52.66,18100.0,41.5452,41.5926,41.5452,41.5768,18100.0
2013-09-10 13:00:00,52.66,52.66,52.59,52.59,16700.0,41.5768,41.5768,41.5215,41.5215,16700.0
2013-09-10 13:05:00,52.6,52.62,52.6,52.62,10900.0,41.5294,41.5452,41.5294,41.5452,10900.0
2013-09-10 13:10:00,52.62,52.65,52.62,52.64,16700.0,41.5452,41.5689,41.5452,41.561,16700.0
2013-09-10 13:15:00,52.65,52.68,52.61,52.68,20300.0,41.5689,41.5926,41.5373,41.5926,20300.0
2013-09-10 13:20:00,52.68,52.73,52.66,52.72,20400.0,41.5926,41.632,41.5768,41.6241,20400.0
2013-09-10 13:25:00,52.72,52.74,52.71,52.72,12800.0,41.6241,41.6399,41.6162,41.6241,12800.0
2013-09-10 13:30:00,52.72,52.73,52.68,52.68,12900.0,41.6241,41.632,41.5926,41.5926,12900.0
2013-09-10 13:35:00,52.68,52.71,52.68,52.7,15600.0,41.5926,41.6162,41.5926,41.6083,15600.0
2013-09-10 13:40:00,52.71,52.73,52.69,52.72,14100.0,41.6162,41.632,41.6005,41.6241,14100.0
2013-09-10 13:45:00,52.72,52.73,52.69,52.7,21400.0,41.6241,41.632,41.6005,41.6083,21400.0
2013-09-10 13:50:00,52.7,52.76,52.7,52.76,16100.0,41.6083,41.6557,41.6083,41.6557,16100.0
2013-09-10 13:55:00,52.75,52.78,52.75,52.78,16500.0,41.6478,41.6715,41.6478,41.6715,16500.0
2013-09-10 14:00:00,52.77,52.79,52.77,52.79,31700.0,41.6636,41.6794,41.6636,41.6794,31700.0
2013-09-10 14:05:00,52.79,52.83,52.78,52.8,15500.0,41.6794,41.711,41.6715,41.6873,15500.0
2013-09-10 14:10:00,52.81,52.86,52.8,52.85,25200.0,41.6952,41.7347,41.6873,41.7268,25200.0
2013-09-10 14:15:00,52.85,52.85,52.8,52.83,18500.0,41.7268,41.7268,41.6873,41.711,18500.0
2013-09-10 14:20:00,52.83,52.84,52.82,52.82,17800.0,41.711,41.7189,41.7031,41.7031,17800.0
2013-09-10 14:25:00,52.81,52.85,52.8,52.84,13500.0,41.6952,41.7268,41.6873,41.7189,13500.0
2013-09-10 14:30:00,52.84,52.88,52.8,52.8,84500.0,41.7189,41.7505,41.6873,41.6873,84500.0
2013-09-10 14:35:00,52.8,52.84,52.8,52.82,36600.0,41.6873,41.7189,41.6873,41.7031,36600.0
2013-09-10 14:40:00,52.81,52.82,52.79,52.79,18200.0,41.6952,41.7031,41.6794,41.6794,18200.0
2013-09-10 14:45:00,52.79,52.8,52.76,52.77,20500.0,41.6794,41.6873,41.6557,41.6636,20500.0
2013-09-10 14:50:00,52.78,52.78,52.75,52.77,23000.0,41.6715,41.6715,41.6478,41.6636,23000.0
2013-09-10 14:55:00,52.77,52.81,52.77,52.81,35700.0,41.6636,41.6952,41.6636,41.6952,35700.0
2013-09-10 15:00:00,52.8,52.83,52.8,52.8,19700.0,41.6873,41.711,41.6873,41.6873,19700.0
2013-09-10 15:05:00,52.8,52.85,52.8,52.81,38200.0,41.6873,41.7268,41.6873,41.6952,38200.0
2013-09-10 15:10:00,52.8,52.82,52.79,52.82,34100.0,41.6873,41.7031,41.6794,41.7031,34100.0
2013-09-10 15:15:00,52.81,52.83,52.81,52.81,47600.0,41.6952,41.711,41.6952,41.6952,47600.0
2013-09-10 15:20:00,52.82,52.82,52.77,52.79,57300.0,41.7031,41.7031,41.6636,41.6794,57300.0
2013-09-10 15:25:00,52.79,52.81,52.77,52.77,41200.0,41.6794,41.6952,41.6636,41.6636,41200.0
2013-09-10 15:30:00,52.77,52.83,52.77,52.82,45400.0,41.6636,41.711,41.6636,41.7031,45400.0
2013-09-10 15:35:00,52.81,52.83,52.8,52.82,48100.0,41.6952,41.711,41.6873,41.7031,48100.0
2013-09-10 15:40:00,52.82,52.84,52.81,52.83,59200.0,41.7031,41.7189,41.6952,41.711,59200.0
2013-09-10 15:45:00,52.82,52.86,52.78,52.84,100700.0,41.7031,41.7347,41.6715,41.7189,100700.0
2013-09-10 15:50:00,52.84,52.85,52.76,52.77,89800.0,41.7189,41.7268,41.6557,41.6636,89800.0
2013-09-10 15:55:00,52.77,52.87,52.77,52.87,209600.0,41.6636,41.7426,41.6636,41.7426,209600.0
2013-09-11 09:30:00,52.87,53.15,52.87,52.99,69300.0,41.7426,41.9636,41.7426,41.8373,69300.0
2013-09-11 09:35:00,52.99,53.01,52.82,52.96,40900.0,41.8373,41.8531,41.7031,41.8136,40900.0
2013-09-11 09:40:00,52.94,52.94,52.81,52.85,46900.0,41.7978,41.7978,41.6952,41.7268,46900.0
2013-09-11 09:45:00,52.88,52.9,52.77,52.77,41700.0,41.7505,41.7663,41.6636,41.6636,41700.0
2013-09-11 09:50:00,52.79,52.86,52.79,52.85,37600.0,41.6794,41.7347,41.6794,41.7268,37600.0
2013-09-11 09:55:00,52.85,52.85,52.73,52.79,20800.0,41.7268,41.7268,41.632,41.6794,20800.0
2013-09-11 10:00:00,52.79,52.86,52.78,52.84,75400.0,41.6794,41.7347,41.6715,41.7189,75400.0
2013-09-11 10:05:00,52.84,52.87,52.83,52.85,40900.0,41.7189,41.7426,41.711,41.7268,40900.0
2013-09-11 10:10:00,52.84,52.86,52.8,52.81,27200.0,41.7189,41.7347,41.6873,41.6952,27200.0
2013-09-11 10:15:00,52.81,52.81,52.69,52.73,43900.0,41.6952,41.6952,41.6005,41.632,43900.0
2013-09-11 10:20:00,52.73,52.76,52.69,52.76,21000.0,41.632,41.6557,41.6005,41.6557,21000.0
2013-09-11 10:25:00,52.77,52.79,52.73,52.79,36800.0,41.6636,41.6794,41.632,41.6794,36800.0
2013-09-11 10:30:00,52.79,52.86,52.78,52.86,26800.0,41.6794,41.7347,41.6715,41.7347,26800.0
2013-09-11 10:35:00,52.86,52.89,52.85,52.88,41700.0,41.7347,41.7584,41.7268,41.7505,41700.0
2013-09-11 10:40:00,52.88,52.9,52.87,52.89,39300.0,41.7505,41.7663,41.7426,41.7584,39300.0
2013-09-11 10:45:00,52.89,52.9,52.82,52.83,49800.0,41.7584,41.7663,41.7031,41.711,49800.0
2013-09-11 10:50:00,52.83,52.85,52.78,52.84,58600.0,41.711,41.7268,41.6715,41.7189,58600.0
2013-09-11 10:55:00,52.84,52.9,52.84,52.87,37600.0,41.7189,41.7663,41.7189,41.7426,37600.0
2013-09-11 11:00:00,52.87,52.89,52.84,52.84,48200.0,41.7426,41.7584,41.7189,41.7189,48200.0
2013-09-11 11:05:00,52.85,52.9,52.85,52.86,76900.0,41.7268,41.7663,41.7268,41.7347,76900.0
2013-09-11 11:10:00,52.87,52.91,52.87,52.9,30800.0,41.7426,41.7742,41.7426,41.7663,30800.0
2013-09-11 11:15:00,52.9,52.94,52.9,52.91,49200.0,41.7663,41.7978,41.7663,41.7742,49200.0
2013-09-11 11:20:00,52.9,52.96,52.9,52.96,38900.0,41.7663,41.8136,41.7663,41.8136,38900.0
2013-09-11 11:25:00,52.95,52.96,52.89,52.89,46100.0,41.8057,41.8136,41.7584,41.7584,46100.0
2013-09-11 11:30:00,52.89,53.01,52.88,53.01,50900.0,41.7584,41.8531,41.7505,41.8531,50900.0
2013-09-11 11:35:00,53.0,53.09,53.0,53.04,60400.0,41.8452,41.9163,41.8452,41.8768,60400.0
2013-09-11 11:40:00,53.04,53.07,53.04,53.04,39200.0,41.8768,41.9005,41.8768,41.8768,39200.0
2013-09-11 11:45:00,53.04,53.05,53.03,53.03,29700.0,41.8768,41.8847,41.8689,41.8689,29700.0
2013-09-11 11:50:00,53.03,53.07,53.03,53.05,32700.0,41.8689,41.9005,41.8689,41.8847,32700.0
2013-09-11 11:55:00,53.05,53.06,53.03,53.05,32900.0,41.8847,41.8926,41.8689,41.8847,32900.0
2013-09-11 12:00:00,53.05,53.05,52.95,52.98,30600.0,41.8847,41.8847,41.8057,41.8294,30600.0
2013-09-11 12:05:00,52.97,53.01,52.97,53.01,17000.0,41.8215,41.8531,41.8215,41.8531,17000.0
2013-09-11 12:10:00,53.01,53.06,53.01,53.04,23800.0,41.8531,41.8926,41.8531,41.8768,23800.0
2013-09-11 12:15:00,53.04,53.05,53.01,53.02,21500.0,41.8768,41.8847,41.8531,41.861,21500.0
2013-09-11 12:20:00,53.03,53.03,52.99,53.01,20300.0,41.8689,41.8689,41.8373,41.8531,20300.0
2013-09-11 12:25:00,53.0,53.01,52.96,53.0,70900.0,41.8452,41.8531,41.8136,41.8452,70900.0
2013-09-11 12:30:00,53.0,53.01,52.9,52.95,117000.0,41.8452,41.8531,41.7663,41.8057,117000.0
2013-09-11 12:35:00,52.95,52.99,52.91,52.99,45200.0,41.8057,41.8373,41.7742,41.8373,45200.0
2013-09-11 12:40:00,52.99,53.0,52.95,52.96,13500.0,41.8373,41.8452,41.8057,41.8136,13500.0
2013-09-11 12:45:00,52.96,52.99,52.95,52.98,35000.0,41.8136,41.8373,41.8057,41.8294,35000.0
2013-09-11 12:50:00,52.97,52.98,52.95,52.97,11800.0,41.8215,41.8294,41.8057,41.8215,11800.0
2013-09-11 12:55:00,52.96,53.01,52.96,52.99,24200.0,41.8136,41.8531,41.8136,41.8373,24200.0
2013-09-11 13:00:00,52.98,52.98,52.94,52.96,14900.0,41.8294,41.8294,41.7978,41.8136,14900.0
2013-09-11 13:05:00,52.97,52.97,52.91,52.93,29000.0,41.8215,41.8215,41.7742,41.7899,29000.0
2013-09-11 13:10:00,52.93,52.94,52.88,52.9,39900.0,41.7899,41.7978,41.7505,41.7663,39900.0
2013-09-11 13:15:00,52.89,52.93,52.89,52.92,20500.0,41.7584,41.7899,41.7584,41.782,20500.0
2013-09-11 13:20:00,52.93,52.93,52.88,52.88,23600.0,41.7899,41.7899,41.7505,41.7505,23600.0
2013-09-11 13:25:00,52.89,52.91,52.87,52.9,18400.0,41.7584,41.7742,41.7426,41.7663,18400.0
2013-09-11 13:30:00,52.9,52.93,52.89,52.92,24400.0,41.7663,41.7899,41.7584,41.782,24400.0
2013-09-11 13:35:00,52.93,52.95,52.91,52.92,22600.0,41.7899,41.8057,41.7742,41.782,22600.0
2013-09-11 13:40:00,52.91,52.94,52.87,52.87,26700.0,41.7742,41.7978,41.7426,41.7426,26700.0
2013-09-11 13:45:00,52.87,52.92,52.86,52.92,19800.0,41.7426,41.782,41.7347,41.782,19800.0
2013-09-11 13:50:00,52.93,52.94,52.9,52.9,14700.0,41.7899,41.7978,41.7663,41.7663,14700.0
2013-09-11 13:55:00,52.91,52.93,52.89,52.93,18100.0,41.7742,41.7899,41.7584,41.7899,18100.0
2013-09-11 14:00:00,52.93,52.95,52.93,52.95,14800.0,41.7899,41.8057,41.7899,41.8057,14800.0
2013-09-11 14:05:00,52.94,52.95,52.91,52.94,17200.0,41.7978,41.8057,41.7742,41.7978,17200.0
2013-09-11 14:10:00,52.94,52.95,52.89,52.92,28100.0,41.7978,41.8057,41.7584,41.782,28100.0
2013-09-11 14:15:00,52.91,52.92,52.87,52.9,21800.0,41.7742,41.782,41.7426,41.7663,21800.0
2013-09-11 14:20:00,52.89,52.93,52.89,52.91,17900.0,41.7584,41.7899,41.7584,41.7742,17900.0
2013-09-11 14:25:00,52.91,52.92,52.89,52.92,20400.0,41.7742,41.782,41.7584,41.782,20400.0
2013-09-11 14:30:00,52.91,52.92,52.88,52.9,20600.0,41.7742,41.782,41.7505,41.7663,20600.0
2013-09-11 14:35:00,52.9,52.92,52.9,52.92,11400.0,41.7663,41.782,41.7663,41.782,11400.0
2013-09-11 14:40:00,52.91,52.94,52.9,52.91,21300.0,41.7742,41.7978,41.7663,41.7742,21300.0
2013-09-11 14:45:00,52.91,52.91,52.85,52.85,36700.0,41.7742,41.7742,41.7268,41.7268,36700.0
2013-09-11 14:50:00,52.85,52.86,52.8,52.8,55100.0,41.7268,41.7347,41.6873,41.6873,55100.0
2013-09-11 14:55:00,52.8,52.8,52.75,52.79,29000.0,41.6873,41.6873,41.6478,41.6794,29000.0
2013-09-11 15:00:00,52.78,52.79,52.69,52.73,107800.0,41.6715,41.6794,41.6005,41.632,107800.0
2013-09-11 15:05:00,52.73,52.75,52.71,52.71,38000.0,41.632,41.6478,41.6162,41.6162,38000.0
2013-09-11 15:10:00,52.72,52.73,52.72,52.72,29900.0,41.6241,41.632,41.6241,41.6241,29900.0
2013-09-11 15:15:00,52.72,52.75,52.7,52.73,271700.0,41.6241,41.6478,41.6083,41.632,271700.0
2013-09-11 15:20:00,52.74,52.77,52.73,52.77,64000.0,41.6399,41.6636,41.632,41.6636,64000.0
2013-09-11 15:25:00,52.76,52.79,52.72,52.73,69100.0,41.6557,41.6794,41.6241,41.632,69100.0
2013-09-11 15:30:00,52.73,52.76,52.72,52.74,52300.0,41.632,41.6557,41.6241,41.6399,52300.0
2013-09-11 15:35:00,52.74,52.75,52.72,52.74,49300.0,41.6399,41.6478,41.6241,41.6399,49300.0
2013-09-11 15:40:00,52.73,52.75,52.72,52.73,104500.0,41.632,41.6478,41.6241,41.632,104500.0
2013-09-11 15:45:00,52.73,52.8,52.73,52.78,119600.0,41.632,41.6873,41.632,41.6715,119600.0
2013-09-11 15:50:00,52.78,52.78,52.74,52.75,125900.0,41.6715,41.6715,41.6399,41.6478,125900.0
2013-09-11 15:55:00,52.75,52.82,52.75,52.81,271200.0,41.6478,41.7031,41.6478,41.6952,271200.0
2013-09-12 09:30:00,52.9,53.12,52.8,53.1,76900.0,41.7663,41.94,41.6873,41.9242,76900.0
2013-09-12 09:35:00,53.09,53.2,53.0,53.11,69900.0,41.9163,42.0031,41.8452,41.9321,69900.0
2013-09-12 09:40:00,53.11,53.22,53.1,53.12,38000.0,41.9321,42.0189,41.9242,41.94,38000.0
2013-09-12 09:45:00,53.11,53.11,52.99,52.99,81600.0,41.9321,41.9321,41.8373,41.8373,81600.0
2013-09-12 09:50:00,52.99,53.0,52.95,52.98,36800.0,41.8373,41.8452,41.8057,41.8294,36800.0
2013-09-12 09:55:00,52.98,53.0,52.89,52.94,106200.0,41.8294,41.8452,41.7584,41.7978,106200.0
2013-09-12 10:00:00,52.95,53.02,52.94,52.99,27600.0,41.8057,41.861,41.7978,41.8373,27600.0
2013-09-12 10:05:00,52.98,53.01,52.93,52.94,48000.0,41.8294,41.8531,41.7899,41.7978,48000.0
2013-09-12 10:10:00,52.94,52.94,52.89,52.89,34600.0,41.7978,41.7978,41.7584,41.7584,34600.0
2013-09-12 10:15:00,52.9,52.91,52.85,52.91,16000.0,41.7663,41.7742,41.7268,41.7742,16000.0
2013-09-12 10:20:00,52.91,52.92,52.89,52.9,17800.0,41.7742,41.782,41.7584,41.7663,17800.0
2013-09-12 10:25:00,52.91,52.95,52.91,52.95,25900.0,41.7742,41.8057,41.7742,41.8057,25900.0
2013-09-12 10:30:00,52.96,53.0,52.94,52.98,29600.0,41.8136,41.8452,41.7978,41.8294,29600.0
2013-09-12 10:35:00,52.98,53.01,52.97,52.98,65800.0,41.8294,41.8531,41.8215,41.8294,65800.0
2013-09-12 10:40:00,52.98,53.01,52.94,52.96,62200.0,41.8294,41.8531,41.7978,41.8136,62200.0
2013-09-12 10:45:00,52.95,52.96,52.9,52.9,21400.0,41.8057,41.8136,41.7663,41.7663,21400.0
2013-09-12 10:50:00,52.9,52.98,52.9,52.98,21300.0,41.7663,41.8294,41.7663,41.8294,21300.0
2013-09-12 10:55:00,52.97,53.0,52.94,52.94,22300.0,41.8215,41.8452,41.7978,41.7978,22300.0
2013-09-12 11:00:00,52.94,52.98,52.93,52.96,12300.0,41.7978,41.8294,41.7899,41.8136,12300.0
2013-09-12 11:05:00,52.97,52.98,52.9,52.9,18200.0,41.8215,41.8294,41.7663,41.7663,18200.0
2013-09-12 11:10:00,52.9,52.92,52.87,52.91,17300.0,41.7663,41.782,41.7426,41.7742,17300.0
2013-09-12 11:15:00,52.91,52.91,52.81,52.81,22800.0,41.7742,41.7742,41.6952,41.6952,22800.0
2013-09-12 11:20:00,52.81,52.9,52.81,52.89,24000.0,41.6952,41.7663,41.6952,41.7584,24000.0
2013-09-12 11:25:00,52.91,52.92,52.88,52.9,19900.0,41.7742,41.782,41.7505,41.7663,19900.0
2013-09-12 11:30:00,52.89,52.91,52.83,52.85,18200.0,41.7584,41.7742,41.711,41.7268,18200.0
2013-09-12 11:35:00,52.85,52.86,52.82,52.83,20100.0,41.7268,41.7347,41.7031,41.711,20100.0
2013-09-12 11:40:00,52.83,52.87,52.83,52.87,16700.0,41.711,41.7426,41.711,41.7426,16700.0
2013-09-12 11:45:00,52.88,52.88,52.86,52.87,10000.0,41.7505,41.7505,41.7347,41.7426,10000.0
2013-09-12 11:50:00,52.87,52.87,52.83,52.84,38800.0,41.7426,41.7426,41.711,41.7189,38800.0
2013-09-12 11:55:00,52.84,52.88,52.84,52.86,25300.0,41.7189,41.7505,41.7189,41.7347,25300.0
2013-09-12 12:00:00,52.86,52.87,52.8,52.8,55700.0,41.7347,41.7426,41.6873,41.6873,55700.0
2013-09-12 12:05:00,52.81,52.83,52.79,52.81,16900.0,41.6952,41.711,41.6794,41.6952,16900.0
2013-09-12 12:10:00,52.8,52.81,52.77,52.78,13200.0,41.6873,41.6952,41.6636,41.6715,13200.0
2013-09-12 12:15:00,52.77,52.79,52.76,52.76,15000.0,41.6636,41.6794,41.6557,41.6557,15000.0
2013-09-12 12:20:00,52.77,52.78,52.76,52.77,20700.0,41.6636,41.6715,41.6557,41.6636,20700.0
2013-09-12 12:25:00,52.77,52.78,52.76,52.77,18200.0,41.6636,41.6715,41.6557,41.6636,18200.0
2013-09-12 12:30:00,52.77,52.79,52.77,52.78,22500.0,41.6636,41.6794,41.6636,41.6715,22500.0
2013-09-12 12:35:00,52.78,52.84,52.78,52.84,12300.0,41.6715,41.7189,41.6715,41.7189,12300.0
2013-09-12 12:40:00,52.84,52.84,52.82,52.83,28000.0,41.7189,41.7189,41.7031,41.711,28000.0
2013-09-12 12:45:00,52.83,52.83,52.82,52.82,8700.0,41.711,41.711,41.7031,41.7031,8700.0
2013-09-12 12:50:00,52.82,52.83,52.78,52.81,16600.0,41.7031,41.711,41.6715,41.6952,16600.0
2013-09-12 12:55:00,52.81,52.89,52.81,52.89,25300.0,41.6952,41.7584,41.6952,41.7584,25300.0
2013-09-12 13:00:00,52.89,52.92,52.89,52.91,11200.0,41.7584,41.782,41.7584,41.7742,11200.0
2013-09-12 13:05:00,52.91,52.95,52.91,52.95,10200.0,41.7742,41.8057,41.7742,41.8057,10200.0
2013-09-12 13:10:00,52.94,52.99,52.94,52.96,22600.0,41.7978,41.8373,41.7978,41.8136,22600.0
2013-09-12 13:15:00,52.96,53.01,52.96,52.99,37600.0,41.8136,41.8531,41.8136,41.8373,37600.0
2013-09-12 13:20:00,52.99,53.03,52.97,52.97,45600.0,41.8373,41.8689,41.8215,41.8215,45600.0
2013-09-12 13:25:00,52.97,53.01,52.96,52.99,16800.0,41.8215,41.8531,41.8136,41.8373,16800.0
2013-09-12 13:30:00,52.99,52.99,52.97,52.98,6000.0,41.8373,41.8373,41.8215,41.8294,6000.0
2013-09-12 13:35:00,52.98,53.0,52.97,52.98,11300.0,41.8294,41.8452,41.8215,41.8294,11300.0
2013-09-12 13:40:00,52.98,53.01,52.98,52.99,20800.0,41.8294,41.8531,41.8294,41.8373,20800.0
2013-09-12 13:45:00,52.99,53.02,52.98,52.98,21300.0,41.8373,41.861,41.8294,41.8294,21300.0
2013-09-12 13:50:00,52.98,53.0,52.96,52.96,14000.0,41.8294,41.8452,41.8136,41.8136,14000.0
2013-09-12 13:55:00,52.96,52.96,52.94,52.95,5600.0,41.8136,41.8136,41.7978,41.8057,5600.0
2013-09-12 14:00:00,52.95,52.99,52.94,52.96,24200.0,41.8057,41.8373,41.7978,41.8136,24200.0
2013-09-12 14:05:00,52.96,52.97,52.94,52.97,27600.0,41.8136,41.8215,41.7978,41.8215,27600.0
2013-09-12 14:10:00,52.97,52.97,52.95,52.97,17600.0,41.8215,41.8215,41.8057,41.8215,17600.0
2013-09-12 14:15:00,52.96,53.0,52.95,52.98,19800.0,41.8136,41.8452,41.8057,41.8294,19800.0
2013-09-12 14:20:00,52.97,52.98,52.96,52.97,10600.0,41.8215,41.8294,41.8136,41.8215,10600.0
2013-09-12 14:25:00,52.97,52.99,52.97,52.98,25100.0,41.8215,41.8373,41.8215,41.8294,25100.0
2013-09-12 14:30:00,52.98,53.03,52.96,52.97,160800.0,41.8294,41.8689,41.8136,41.8215,160800.0
2013-09-12 14:35:00,52.96,52.96,52.92,52.95,25100.0,41.8136,41.8136,41.782,41.8057,25100.0
2013-09-12 14:40:00,52.95,52.98,52.94,52.98,17900.0,41.8057,41.8294,41.7978,41.8294,17900.0
2013-09-12 14:45:00,52.99,52.99,52.96,52.98,14200.0,41.8373,41.8373,41.8136,41.8294,14200.0
2013-09-12 14:50:00,52.97,53.01,52.95,53.01,16200.0,41.8215,41.8531,41.8057,41.8531,16200.0
2013-09-12 14:55:00,53.01,53.05,53.01,53.05,14000.0,41.8531,41.8847,41.8531,41.8847,14000.0
2013-09-12 15:00:00,53.05,53.07,53.04,53.05,117900.0,41.8847,41.9005,41.8768,41.8847,117900.0
2013-09-12 15:05:00,53.05,53.05,52.98,53.01,66000.0,41.8847,41.8847,41.8294,41.8531,66000.0
2013-09-12 15:10:00,53.01,53.02,52.98,52.99,36500.0,41.8531,41.861,41.8294,41.8373,36500.0
2013-09-12 15:15:00,52.98,52.98,52.93,52.95,26400.0,41.8294,41.8294,41.7899,41.8057,26400.0
2013-09-12 15:20:00,52.94,52.99,52.92,52.95,90200.0,41.7978,41.8373,41.782,41.8057,90200.0
2013-09-12 15:25:00,52.94,52.99,52.94,52.98,42400.0,41.7978,41.8373,41.7978,41.8294,42400.0
2013-09-12 15:30:00,52.98,53.01,52.97,52.99,71400.0,41.8294,41.8531,41.8215,41.8373,71400.0
2013-09-12 15:35:00,53.0,53.0,52.96,53.0,41100.0,41.8452,41.8452,41.8136,41.8452,41100.0
2013-09-12 15:40:00,52.99,53.0,52.96,52.97,36900.0,41.8373,41.8452,41.8136,41.8215,36900.0
2013-09-12 15:45:00,52.96,52.97,52.91,52.94,58900.0,41.8136,41.8215,41.7742,41.7978,58900.0
2013-09-12 15:50:00,52.94,52.94,52.89,52.9,82300.0,41.7978,41.7978,41.7584,41.7663,82300.0
2013-09-12 15:55:00,52.91,52.92,52.87,52.92,226200.0,41.7742,41.782,41.7426,41.782,226200.0
2013-09-13 09:30:00,53.01,53.1,52.93,53.0,64800.0,41.8531,41.9242,41.7899,41.8452,64800.0
2013-09-13 09:35:00,53.03,53.13,53.03,53.06,24800.0,41.8689,41.9478,41.8689,41.8926,24800.0
2013-09-13 09:40:00,53.08,53.21,53.07,53.18,38200.0,41.9084,42.011,41.9005,41.9873,38200.0
2013-09-13 09:45:00,53.18,53.2,53.11,53.14,37700.0,41.9873,42.0031,41.9321,41.9557,37700.0
2013-09-13 09:50:00,53.14,53.21,53.1,53.2,18300.0,41.9557,42.011,41.9242,42.0031,18300.0
2013-09-13 09:55:00,53.19,53.19,53.1,53.17,17000.0,41.9952,41.9952,41.9242,41.9794,17000.0
2013-09-13 10:00:00,53.18,53.18,53.15,53.16,20800.0,41.9873,41.9873,41.9636,41.9715,20800.0
2013-09-13 10:05:00,53.16,53.18,53.12,53.17,39600.0,41.9715,41.9873,41.94,41.9794,39600.0
2013-09-13 10:10:00,53.16,53.19,53.15,53.17,47300.0,41.9715,41.9952,41.9636,41.9794,47300.0
2013-09-13 10:15:00,53.16,53.16,53.06,53.11,95500.0,41.9715,41.9715,41.8926,41.9321,95500.0
2013-09-13 10:20:00,53.12,53.14,53.08,53.13,27700.0,41.94,41.9557,41.9084,41.9478,27700.0
2013-09-13 10:25:00,53.13,53.14,53.07,53.11,182600.0,41.9478,41.9557,41.9005,41.9321,182600.0
2013-09-13 10:30:00,53.11,53.12,53.08,53.1,181100.0,41.9321,41.94,41.9084,41.9242,181100.0
2013-09-13 10:35:00,53.1,53.14,53.09,53.13,20100.0,41.9242,41.9557,41.9163,41.9478,20100.0
2013-09-13 10:40:00,53.14,53.22,53.14,53.2,28500.0,41.9557,42.0189,41.9557,42.0031,28500.0
2013-09-13 10:45:00,53.22,53.22,53.18,53.21,38700.0,42.0189,42.0189,41.9873,42.011,38700.0
2013-09-13 10:50:00,53.21,53.28,53.19,53.27,43200.0,42.011,42.0663,41.9952,42.0584,43200.0
2013-09-13 10:55:00,53.26,53.27,53.22,53.26,19200.0,42.0505,42.0584,42.0189,42.0505,19200.0
2013-09-13 11:00:00,53.25,53.25,53.21,53.21,12500.0,42.0426,42.0426,42.011,42.011,12500.0
2013-09-13 11:05:00,53.21,53.24,53.21,53.22,21900.0,42.011,42.0347,42.011,42.0189,21900.0
2013-09-13 11:10:00,53.22,53.22,53.2,53.21,13700.0,42.0189,42.0189,42.0031,42.011,13700.0
2013-09-13 11:15:00,53.2,53.25,53.2,53.25,21400.0,42.0031,42.0426,42.0031,42.0426,21400.0
2013-09-13 11:20:00,53.25,53.25,53.2,53.22,15000.0,42.0426,42.0426,42.0031,42.0189,15000.0
2013-09-13 11:25:00,53.23,53.27,53.23,53.24,14300.0,42.0268,42.0584,42.0268,42.0347,14300.0
2013-09-13 11:30:00,53.24,53.27,53.23,53.26,15600.0,42.0347,42.0584,42.0268,42.0505,15600.0
2013-09-13 11:35:00,53.27,53.29,53.25,53.25,21300.0,42.0584,42.0742,42.0426,42.0426,21300.0
2013-09-13 11:40:00,53.25,53.26,53.23,53.25,9700.0,42.0426,42.0505,42.0268,42.0426,9700.0
2013-09-13 11:45:00,53.24,53.26,53.24,53.25,14800.0,42.0347,42.0505,42.0347,42.0426,14800.0
2013-09-13 11:50:00,53.25,53.26,53.22,53.22,29000.0,42.0426,42.0505,42.0189,42.0189,29000.0
2013-09-13 11:55:00,53.21,53.24,53.21,53.23,18000.0,42.011,42.0347,42.011,42.0268,18000.0
2013-09-13 12:00:00,53.23,53.26,53.22,53.22,10400.0,42.0268,42.0505,42.0189,42.0189,10400.0
2013-09-13 12:05:00,53.22,53.23,53.19,53.22,14100.0,42.0189,42.0268,41.9952,42.0189,14100.0
2013-09-13 12:10:00,53.22,53.22,53.19,53.2,10500.0,42.0189,42.0189,41.9952,42.0031,10500.0
2013-09-13 12:15:00,53.19,53.21,53.19,53.21,11100.0,41.9952,42.011,41.9952,42.011,11100.0
2013-09-13 12:20:00,53.21,53.23,53.2,53.22,13600.0,42.011,42.0268,42.0031,42.0189,13600.0
2013-09-13 12:25:00,53.21,53.23,53.19,53.19,11500.0,42.011,42.0268,41.9952,41.9952,11500.0
2013-09-13 12:30:00,53.2,53.22,53.19,53.21,13700.0,42.0031,42.0189,41.9952,42.011,13700.0
2013-09-13 12:35:00,53.2,53.22,53.19,53.2,11500.0,42.0031,42.0189,41.9952,42.0031,11500.0
2013-09-13 12:40:00,53.2,53.22,53.19,53.21,13500.0,42.0031,42.0189,41.9952,42.011,13500.0
2013-09-13 12:45:00,53.2,53.22,53.17,53.18,41600.0,42.0031,42.0189,41.9794,41.9873,41600.0
2013-09-13 12:50:00,53.19,53.2,53.18,53.19,50900.0,41.9952,42.0031,41.9873,41.9952,50900.0
2013-09-13 12:55:00,53.19,53.2,53.17,53.17,12400.0,41.9952,42.0031,41.9794,41.9794,12400.0
2013-09-13 13:00:00,53.17,53.2,53.16,53.19,70300.0,41.9794,42.0031,41.9715,41.9952,70300.0
2013-09-13 13:05:00,53.19,53.22,53.18,53.22,40200.0,41.9952,42.0189,41.9873,42.0189,40200.0
2013-09-13 13:10:00,53.21,53.21,53.17,53.19,28700.0,42.011,42.011,41.9794,41.9952,28700.0
2013-09-13 13:15:00,53.19,53.19,53.16,53.16,18800.0,41.9952,41.9952,41.9715,41.9715,18800.0
2013-09-13 13:20:00,53.16,53.17,53.14,53.14,22600.0,41.9715,41.9794,41.9557,41.9557,22600.0
2013-09-13 13:25:00,53.14,53.18,53.14,53.18,14100.0,41.9557,41.9873,41.9557,41.9873,14100.0
2013-09-13 13:30:00,53.18,53.19,53.17,53.18,9400.0,41.9873,41.9952,41.9794,41.9873,9400.0
2013-09-13 13:35:00,53.18,53.18,53.15,53.16,18700.0,41.9873,41.9873,41.9636,41.9715,18700.0
2013-09-13 13:40:00,53.15,53.18,53.15,53.17,11800.0,41.9636,41.9873,41.9636,41.9794,11800.0
2013-09-13 13:45:00,53.17,53.17,53.14,53.15,12100.0,41.9794,41.9794,41.9557,41.9636,12100.0
2013-09-13 13:50:00,53.15,53.19,53.15,53.19,8300.0,41.9636,41.9952,41.9636,41.9952,8300.0
2013-09-13 13:55:00,53.19,53.19,53.15,53.17,11700.0,41.9952,41.9952,41.9636,41.9794,11700.0
2013-09-13 14:00:00,53.16,53.2,53.16,53.2,15700.0,41.9715,42.0031,41.9715,42.0031,15700.0
2013-09-13 14:05:00,53.2,53.2,53.19,53.2,8800.0,42.0031,42.0031,41.9952,42.0031,8800.0
2013-09-13 14:10:00,53.19,53.22,53.19,53.22,11700.0,41.9952,42.0189,41.9952,42.0189,11700.0
2013-09-13 14:15:00,53.22,53.22,53.18,53.18,17800.0,42.0189,42.0189,41.9873,41.9873,17800.0
2013-09-13 14:20:00,53.18,53.21,53.18,53.21,19500.0,41.9873,42.011,41.9873,42.011,19500.0
2013-09-13 14:25:00,53.2,53.23,53.18,53.2,44500.0,42.0031,42.0268,41.9873,42.0031,44500.0
2013-09-13 14:30:00,53.2,53.23,53.19,53.22,32000.0,42.0031,42.0268,41.9952,42.0189,32000.0
2013-09-13 14:35:00,53.23,53.24,53.17,53.17,35400.0,42.0268,42.0347,41.9794,41.9794,35400.0
2013-09-13 14:40:00,53.17,53.19,53.15,53.18,29500.0,41.9794,41.9952,41.9636,41.9873,29500.0
2013-09-13 14:45:00,53.19,53.21,53.17,53.21,28500.0,41.9952,42.011,41.9794,42.011,28500.0
2013-09-13 14:50:00,53.21,53.22,53.21,53.21,6400.0,42.011,42.0189,42.011,42.011,6400.0
2013-09-13 14:55:00,53.22,53.22,53.2,53.21,24100.0,42.0189,42.0189,42.0031,42.011,24100.0
2013-09-13 15:00:00,53.21,53.22,53.2,53.22,20800.0,42.011,42.0189,42.0031,42.0189,20800.0
2013-09-13 15:05:00,53.22,53.22,53.19,53.2,23400.0,42.0189,42.0189,41.9952,42.0031,23400.0
2013-09-13 15:10:00,53.2,53.23,53.19,53.23,19400.0,42.0031,42.0268,41.9952,42.0268,19400.0
2013-09-13 15:15:00,53.22,53.23,53.2,53.22,37000.0,42.0189,42.0268,42.0031,42.0189,37000.0
2013-09-13 15:20:00,53.22,53.24,53.2,53.23,31500.0,42.0189,42.0347,42.0031,42.0268,31500.0
2013-09-13 15:25:00,53.23,53.27,53.21,53.25,41300.0,42.0268,42.0584,42.011,42.0426,41300.0
2013-09-13 15:30:00,53.26,53.26,53.24,53.26,14100.0,42.0505,42.0505,42.0347,42.0505,14100.0
2013-09-13 15:35:00,53.26,53.29,53.25,53.28,46800.0,42.0505,42.0742,42.0426,42.0663,46800.0
2013-09-13 15:40:00,53.29,53.29,53.23,53.23,87500.0,42.0742,42.0742,42.0268,42.0268,87500.0
2013-09-13 15:45:00,53.23,53.24,53.2,53.2,48100.0,42.0268,42.0347,42.0031,42.0031,48100.0
2013-09-13 15:50:00,53.21,53.22,53.17,53.18,118700.0,42.011,42.0189,41.9794,41.9873,118700.0
2013-09-13 15:55:00,53.18,53.27,53.17,53.26,159400.0,41.9873,42.0584,41.9794,42.0505,159400.0
2013-09-16 09:30:00,53.77,53.84,53.58,53.62,87100.0,42.4531,42.5084,42.3031,42.3347,87100.0
2013-09-16 09:35:00,53.61,53.71,53.6,53.65,32300.0,42.3268,42.4058,42.3189,42.3584,32300.0
2013-09-16 09:40:00,53.65,53.67,53.53,53.55,31800.0,42.3584,42.3742,42.2637,42.2795,31800.0
2013-09-16 09:45:00,53.55,53.61,53.55,53.59,34100.0,42.2795,42.3268,42.2795,42.311,34100.0
2013-09-16 09:50:00,53.6,53.65,53.57,53.6,34500.0,42.3189,42.3584,42.2952,42.3189,34500.0
2013-09-16 09:55:00,53.59,53.64,53.55,53.59,61400.0,42.311,42.3505,42.2795,42.311,61400.0
2013-09-16 10:00:00,53.58,53.58,53.48,53.5,34700.0,42.3031,42.3031,42.2242,42.24,34700.0
2013-09-16 10:05:00,53.51,53.59,53.49,53.57,35400.0,42.2479,42.311,42.2321,42.2952,35400.0
2013-09-16 10:10:00,53.57,53.59,53.51,53.52,23200.0,42.2952,42.311,42.2479,42.2558,23200.0
2013-09-16 10:15:00,53.52,53.59,53.51,53.56,26100.0,42.2558,42.311,42.2479,42.2873,26100.0
2013-09-16 10:20:00,53.56,53.64,53.55,53.63,19300.0,42.2873,42.3505,42.2795,42.3426,19300.0
2013-09-16 10:25:00,53.64,53.66,53.59,53.65,51300.0,42.3505,42.3663,42.311,42.3584,51300.0
2013-09-16 10:30:00,53.65,53.68,53.61,53.65,23600.0,42.3584,42.3821,42.3268,42.3584,23600.0
2013-09-16 10:35:00,53.65,53.66,53.61,53.63,23900.0,42.3584,42.3663,42.3268,42.3426,23900.0
2013-09-16 10:40:00,53.62,53.65,53.57,53.6,26400.0,42.3347,42.3584,42.2952,42.3189,26400.0
2013-09-16 10:45:00,53.6,53.63,53.57,53.59,22600.0,42.3189,42.3426,42.2952,42.311,22600.0
2013-09-16 10:50:00,53.58,53.62,53.53,53.53,38000.0,42.3031,42.3347,42.2637,42.2637,38000.0
2013-09-16 10:55:00,53.52,53.55,53.47,53.49,45600.0,42.2558,42.2795,42.2163,42.2321,45600.0
2013-09-16 11:00:00,53.49,53.49,53.43,53.45,39400.0,42.2321,42.2321,42.1847,42.2005,39400.0
2013-09-16 11:05:00,53.44,53.55,53.44,53.54,27000.0,42.1926,42.2795,42.1926,42.2716,27000.0
2013-09-16 11:10:00,53.54,53.57,53.54,53.55,19600.0,42.2716,42.2952,42.2716,42.2795,19600.0
2013-09-16 11:15:00,53.56,53.57,53.54,53.56,20000.0,42.2873,42.2952,42.2716,42.2873,20000.0
2013-09-16 11:20:00,53.55,53.61,53.55,53.6,19700.0,42.2795,42.3268,42.2795,42.3189,19700.0
2013-09-16 11:25:00,53.6,53.63,53.59,53.61,16900.0,42.3189,42.3426,42.311,42.3268,16900.0
2013-09-16 11:30:00,53.61,53.64,53.6,53.6,20900.0,42.3268,42.3505,42.3189,42.3189,20900.0
2013-09-16 11:35:00,53.61,53.66,53.61,53.65,21400.0,42.3268,42.3663,42.3268,42.3584,21400.0
2013-09-16 11:40:00,53.65,53.72,53.63,53.7,105500.0,42.3584,42.4137,42.3426,42.3979,105500.0
2013-09-16 11:45:00,53.7,53.72,53.67,53.7,13600.0,42.3979,42.4137,42.3742,42.3979,13600.0
2013-09-16 11:50:00,53.7,53.72,53.69,53.71,10200.0,42.3979,42.4137,42.39,42.4058,10200.0
2013-09-16 11:55:00,53.72,53.75,53.7,53.74,21000.0,42.4137,42.4374,42.3979,42.4295,21000.0
2013-09-16 12:00:00,53.73,53.74,53.71,53.74,13000.0,42.4216,42.4295,42.4058,42.4295,13000.0
2013-09-16 12:05:00,53.74,53.76,53.72,53.76,26700.0,42.4295,42.4453,42.4137,42.4453,26700.0
2013-09-16 12:10:00,53.76,53.77,53.74,53.76,17900.0,42.4453,42.4531,42.4295,42.4453,17900.0
2013-09-16 12:15:00,53.76,53.82,53.75,53.8,35500.0,42.4453,42.4926,42.4374,42.4768,35500.0
2013-09-16 12:20:00,53.8,53.84,53.78,53.8,26100.0,42.4768,42.5084,42.461,42.4768,26100.0
2013-09-16 12:25:00,53.8,53.8,53.75,53.76,19500.0,42.4768,42.4768,42.4374,42.4453,19500.0
2013-09-16 12:30:00,53.76,53.77,53.73,53.77,17000.0,42.4453,42.4531,42.4216,42.4531,17000.0
2013-09-16 12:35:00,53.77,53.78,53.74,53.77,11600.0,42.4531,42.461,42.4295,42.4531,11600.0
2013-09-16 12:40:00,53.76,53.76,53.72,53.73,12200.0,42.4453,42.4453,42.4137,42.4216,12200.0
2013-09-16 12:45:00,53.73,53.77,53.72,53.76,13700.0,42.4216,42.4531,42.4137,42.4453,13700.0
2013-09-16 12:50:00,53.77,53.77,53.73,53.73,7300.0,42.4531,42.4531,42.4216,42.4216,7300.0
2013-09-16 12:55:00,53.73,53.73,53.66,53.66,16100.0,42.4216,42.4216,42.3663,42.3663,16100.0
2013-09-16 13:00:00,53.66,53.75,53.66,53.75,32600.0,42.3663,42.4374,42.3663,42.4374,32600.0
2013-09-16 13:05:00,53.74,53.74,53.67,53.68,23200.0,42.4295,42.4295,42.3742,42.3821,23200.0
2013-09-16 13:10:00,53.69,53.74,53.68,53.73,11900.0,42.39,42.4295,42.3821,42.4216,11900.0
2013-09-16 13:15:00,53.74,53.74,53.69,53.72,13600.0,42.4295,42.4295,42.39,42.4137,13600.0
2013-09-16 13:20:00,53.72,53.74,53.7,53.74,11500.0,42.4137,42.4295,42.3979,42.4295,11500.0
2013-09-16 13:25:00,53.73,53.73,53.71,53.71,7000.0,42.4216,42.4216,42.4058,42.4058,7000.0
2013-09-16 13:30:00,53.7,53.73,53.66,53.66,9600.0,42.3979,42.4216,42.3663,42.3663,9600.0
2013-09-16 13:35:00,53.67,53.71,53.66,53.69,18500.0,42.3742,42.4058,42.3663,42.39,18500.0
2013-09-16 13:40:00,53.68,53.69,53.58,53.64,31200.0,42.3821,42.39,42.3031,42.3505,31200.0
2013-09-16 13:45:00,53.64,53.67,53.63,53.66,13300.0,42.3505,42.3742,42.3426,42.3663,13300.0
2013-09-16 13:50:00,53.66,53.66,53.62,53.62,10200.0,42.3663,42.3663,42.3347,42.3347,10200.0
2013-09-16 13:55:00,53.62,53.7,53.62,53.69,29500.0,42.3347,42.3979,42.3347,42.39,29500.0
2013-09-16 14:00:00,53.69,53.72,53.68,53.71,20200.0,42.39,42.4137,42.3821,42.4058,20200.0
2013-09-16 14:05:00,53.71,53.73,53.68,53.68,20600.0,42.4058,42.4216,42.3821,42.3821,20600.0
2013-09-16 14:10:00,53.68,53.7,53.67,53.67,9800.0,42.3821,42.3979,42.3742,42.3742,9800.0
2013-09-16 14:15:00,53.66,53.72,53.64,53.69,25200.0,42.3663,42.4137,42.3505,42.39,25200.0
2013-09-16 14:20:00,53.69,53.69,53.66,53.67,19300.0,42.39,42.39,42.3663,42.3742,19300.0
2013-09-16 14:25:00,53.66,53.67,53.64,53.66,12800.0,42.3663,42.3742,42.3505,42.3663,12800.0
2013-09-16 14:30:00,53.65,53.68,53.63,53.63,24100.0,42.3584,42.3821,42.3426,42.3426,24100.0
2013-09-16 14:35:00,53.63,53.64,53.6,53.61,14200.0,42.3426,42.3505,42.3189,42.3268,14200.0
2013-09-16 14:40:00,53.61,53.61,53.58,53.6,15800.0,42.3268,42.3268,42.3031,42.3189,15800.0
2013-09-16 14:45:00,53.6,53.65,53.58,53.62,19900.0,42.3189,42.3584,42.3031,42.3347,19900.0
2013-09-16 14:50:00,53.62,53.66,53.62,53.63,12900.0,42.3347,42.3663,42.3347,42.3426,12900.0
2013-09-16 14:55:00,53.63,53.65,53.61,53.63,15200.0,42.3426,42.3584,42.3268,42.3426,15200.0
2013-09-16 15:00:00,53.63,53.72,53.63,53.72,35300.0,42.3426,42.4137,42.3426,42.4137,35300.0
2013-09-16 15:05:00,53.72,53.79,53.71,53.78,59400.0,42.4137,42.4689,42.4058,42.461,59400.0
2013-09-16 15:10:00,53.78,53.8,53.76,53.77,25100.0,42.461,42.4768,42.4453,42.4531,25100.0
2013-09-16 15:15:00,53.78,53.79,53.73,53.75,14200.0,42.461,42.4689,42.4216,42.4374,14200.0
2013-09-16 15:20:00,53.75,53.76,53.68,53.7,21800.0,42.4374,42.4453,42.3821,42.3979,21800.0
2013-09-16 15:25:00,53.71,53.73,53.63,53.65,42100.0,42.4058,42.4216,42.3426,42.3584,42100.0
2013-09-16 15:30:00,53.65,53.67,53.61,53.66,26900.0,42.3584,42.3742,42.3268,42.3663,26900.0
2013-09-16 15:35:00,53.65,53.67,53.65,53.66,33700.0,42.3584,42.3742,42.3584,42.3663,33700.0
2013-09-16 15:40:00,53.67,53.71,53.59,53.62,88700.0,42.3742,42.4058,42.311,42.3347,88700.0
2013-09-16 15:45:00,53.61,53.68,53.59,53.61,71800.0,42.3268,42.3821,42.311,42.3268,71800.0
2013-09-16 15:50:00,53.61,53.67,53.6,53.65,110500.0,42.3268,42.3742,42.3189,42.3584,110500.0
2013-09-16 15:55:00,53.65,53.68,53.62,53.65,180000.0,42.3584,42.3821,42.3347,42.3584,180000.0
2013-09-17 09:30:00,53.64,53.74,53.61,53.65,60200.0,42.3505,42.4295,42.3268,42.3584,60200.0
2013-09-17 09:35:00,53.63,53.7,53.61,53.65,26100.0,42.3426,42.3979,42.3268,42.3584,26100.0
2013-09-17 09:40:00,53.65,53.82,53.62,53.82,128500.0,42.3584,42.4926,42.3347,42.4926,128500.0
2013-09-17 09:45:00,53.83,53.88,53.8,53.87,79000.0,42.5005,42.54,42.4768,42.5321,79000.0
2013-09-17 09:50:00,53.87,53.97,53.86,53.94,52800.0,42.5321,42.6111,42.5242,42.5874,52800.0
2013-09-17 09:55:00,53.94,53.98,53.9,53.9,69300.0,42.5874,42.6189,42.5558,42.5558,69300.0
2013-09-17 10:00:00,53.9,53.9,53.84,53.89,48400.0,42.5558,42.5558,42.5084,42.5479,48400.0
2013-09-17 10:05:00,53.89,53.91,53.86,53.86,56000.0,42.5479,42.5637,42.5242,42.5242,56000.0
2013-09-17 10:10:00,53.86,53.92,53.85,53.92,44100.0,42.5242,42.5716,42.5163,42.5716,44100.0
2013-09-17 10:15:00,53.91,53.97,53.9,53.91,45600.0,42.5637,42.6111,42.5558,42.5637,45600.0
2013-09-17 10:20:00,53.89,53.9,53.86,53.87,30500.0,42.5479,42.5558,42.5242,42.5321,30500.0
2013-09-17 10:25:00,53.86,53.87,53.85,53.86,18900.0,42.5242,42.5321,42.5163,42.5242,18900.0
2013-09-17 10:30:00,53.86,53.89,53.85,53.85,31300.0,42.5242,42.5479,42.5163,42.5163,31300.0
2013-09-17 10:35:00,53.86,53.87,53.83,53.84,71100.0,42.5242,42.5321,42.5005,42.5084,71100.0
2013-09-17 10:40:00,53.85,53.9,53.84,53.89,44000.0,42.5163,42.5558,42.5084,42.5479,44000.0
2013-09-17 10:45:00,53.89,53.94,53.89,53.91,33300.0,42.5479,42.5874,42.5479,42.5637,33300.0
2013-09-17 10:50:00,53.91,53.91,53.88,53.89,17700.0,42.5637,42.5637,42.54,42.5479,17700.0
2013-09-17 10:55:00,53.88,53.89,53.85,53.86,49200.0,42.54,42.5479,42.5163,42.5242,49200.0
2013-09-17 11:00:00,53.86,53.87,53.84,53.86,22900.0,42.5242,42.5321,42.5084,42.5242,22900.0
2013-09-17 11:05:00,53.86,53.87,53.85,53.86,28600.0,42.5242,42.5321,42.5163,42.5242,28600.0
2013-09-17 11:10:00,53.87,53.88,53.83,53.83,39600.0,42.5321,42.54,42.5005,42.5005,39600.0
2013-09-17 11:15:00,53.83,53.85,53.81,53.82,20300.0,42.5005,42.5163,42.4847,42.4926,20300.0
2013-09-17 11:20:00,53.81,53.82,53.78,53.79,38000.0,42.4847,42.4926,42.461,42.4689,38000.0
2013-09-17 11:25:00,53.78,53.8,53.76,53.8,29300.0,42.461,42.4768,42.4453,42.4768,29300.0
2013-09-17 11:30:00,53.8,53.85,53.8,53.84,36200.0,42.4768,42.5163,42.4768,42.5084,36200.0
2013-09-17 11:35:00,53.84,53.86,53.84,53.86,27600.0,42.5084,42.5242,42.5084,42.5242,27600.0
2013-09-17 11:40:00,53.86,53.89,53.85,53.88,23000.0,42.5242,42.5479,42.5163,42.54,23000.0
2013-09-17 11:45:00,53.87,53.92,53.85,53.89,26500.0,42.5321,42.5716,42.5163,42.5479,26500.0
2013-09-17 11:50:00,53.9,53.94,53.9,53.94,14700.0,42.5558,42.5874,42.5558,42.5874,14700.0
2013-09-17 11:55:00,53.93,53.99,53.93,53.99,27200.0,42.5795,42.6268,42.5795,42.6268,27200.0
2013-09-17 12:00:00,53.98,54.03,53.98,54.03,58200.0,42.6189,42.6584,42.6189,42.6584,58200.0
2013-09-17 12:05:00,54.03,54.03,54.01,54.03,25600.0,42.6584,42.6584,42.6426,42.6584,25600.0
2013-09-17 12:10:00,54.02,54.07,54.02,54.04,56300.0,42.6505,42.69,42.6505,42.6663,56300.0
2013-09-17 12:15:00,54.03,54.08,54.02,54.07,22900.0,42.6584,42.6979,42.6505,42.69,22900.0
2013-09-17 12:20:00,54.07,54.07,54.03,54.04,36700.0,42.69,42.69,42.6584,42.6663,36700.0
2013-09-17 12:25:00,54.05,54.05,54.01,54.04,28400.0,42.6742,42.6742,42.6426,42.6663,28400.0
2013-09-17 12:30:00,54.04,54.05,54.01,54.03,22500.0,42.6663,42.6742,42.6426,42.6584,22500.0
2013-09-17 12:35:00,54.02,54.04,54.01,54.03,36800.0,42.6505,42.6663,42.6426,42.6584,36800.0
2013-09-17 12:40:00,54.03,54.04,54.02,54.03,25600.0,42.6584,42.6663,42.6505,42.6584,25600.0
2013-09-17 12:45:00,54.03,54.04,54.02,54.03,21800.0,42.6584,42.6663,42.6505,42.6584,21800.0
2013-09-17 12:50:00,54.03,54.08,54.02,54.07,28000.0,42.6584,42.6979,42.6505,42.69,28000.0
2013-09-17 12:55:00,54.07,54.07,54.01,54.05,30100.0,42.69,42.69,42.6426,42.6742,30100.0
2013-09-17 13:00:00,54.05,54.07,54.03,54.06,37800.0,42.6742,42.69,42.6584,42.6821,37800.0
2013-09-17 13:05:00,54.05,54.09,54.04,54.07,24000.0,42.6742,42.7058,42.6663,42.69,24000.0
2013-09-17 13:10:00,54.07,54.08,54.04,54.05,18500.0,42.69,42.6979,42.6663,42.6742,18500.0
2013-09-17 13:15:00,54.06,54.06,54.04,54.04,15200.0,42.6821,42.6821,42.6663,42.6663,15200.0
2013-09-17 13:20:00,54.05,54.08,54.04,54.08,37300.0,42.6742,42.6979,42.6663,42.6979,37300.0
2013-09-17 13:25:00,54.08,54.08,54.07,54.07,10800.0,42.6979,42.6979,42.69,42.69,10800.0
2013-09-17 13:30:00,54.08,54.1,54.07,54.08,32900.0,42.6979,42.7137,42.69,42.6979,32900.0
2013-09-17 13:35:00,54.08,54.08,54.07,54.08,13100.0,42.6979,42.6979,42.69,42.6979,13100.0
2013-09-17 13:40:00,54.07,54.1,54.07,54.08,41000.0,42.69,42.7137,42.69,42.6979,41000.0
2013-09-17 13:45:00,54.08,54.12,54.07,54.11,43500.0,42.6979,42.7295,42.69,42.7216,43500.0
2013-09-17 13:50:00,54.12,54.13,54.1,54.13,48500.0,42.7295,42.7374,42.7137,42.7374,48500.0
2013-09-17 13:55:00,54.13,54.16,54.13,54.15,42800.0,42.7374,42.7611,42.7374,42.7532,42800.0
2013-09-17 14:00:00,54.15,54.16,54.14,54.15,27300.0,42.7532,42.7611,42.7453,42.7532,27300.0
2013-09-17 14:05:00,54.14,54.15,54.14,54.15,20400.0,42.7453,42.7532,42.7453,42.7532,20400.0
2013-09-17 14:10:00,54.15,54.15,54.11,54.11,48000.0,42.7532,42.7532,42.7216,42.7216,48000.0
2013-09-17 14:15:00,54.11,54.17,54.1,54.15,79200.0,42.7216,42.769,42.7137,42.7532,79200.0
2013-09-17 14:20:00,54.16,54.18,54.14,54.14,22200.0,42.7611,42.7769,42.7453,42.7453,22200.0
2013-09-17 14:25:00,54.15,54.18,54.13,54.14,27400.0,42.7532,42.7769,42.7374,42.7453,27400.0
2013-09-17 14:30:00,54.14,54.15,54.11,54.11,16700.0,42.7453,42.7532,42.7216,42.7216,16700.0
2013-09-17 14:35:00,54.11,54.12,54.09,54.1,14900.0,42.7216,42.7295,42.7058,42.7137,14900.0
2013-09-17 14:40:00,54.09,54.1,54.08,54.08,19600.0,42.7058,42.7137,42.6979,42.6979,19600.0
2013-09-17 14:45:00,54.08,54.09,54.07,54.07,40700.0,42.6979,42.7058,42.69,42.69,40700.0
2013-09-17 14:50:00,54.08,54.1,54.07,54.08,32600.0,42.6979,42.7137,42.69,42.6979,32600.0
2013-09-17 14:55:00,54.08,54.09,54.05,54.05,40700.0,42.6979,42.7058,42.6742,42.6742,40700.0
2013-09-17 15:00:00,54.06,54.07,54.02,54.02,34000.0,42.6821,42.69,42.6505,42.6505,34000.0
2013-09-17 15:05:00,54.02,54.03,54.0,54.02,43700.0,42.6505,42.6584,42.6347,42.6505,43700.0
2013-09-17 15:10:00,54.01,54.05,53.97,53.98,77400.0,42.6426,42.6742,42.6111,42.6189,77400.0
2013-09-17 15:15:00,53.97,54.0,53.96,53.98,38300.0,42.6111,42.6347,42.6032,42.6189,38300.0
2013-09-17 15:20:00,53.99,53.99,53.94,53.94,40200.0,42.6268,42.6268,42.5874,42.5874,40200.0
2013-09-17 15:25:00,53.94,53.95,53.89,53.91,94900.0,42.5874,42.5953,42.5479,42.5637,94900.0
2013-09-17 15:30:00,53.9,53.91,53.87,53.88,65900.0,42.5558,42.5637,42.5321,42.54,65900.0
2013-09-17 15:35:00,53.88,53.88,53.83,53.84,70800.0,42.54,42.54,42.5005,42.5084,70800.0
2013-09-17 15:40:00,53.83,53.87,53.81,53.85,97100.0,42.5005,42.5321,42.4847,42.5163,97100.0
2013-09-17 15:45:00,53.85,53.9,53.85,53.86,118200.0,42.5163,42.5558,42.5163,42.5242,118200.0
2013-09-17 15:50:00,53.87,53.87,53.82,53.82,87000.0,42.5321,42.5321,42.4926,42.4926,87000.0
2013-09-17 15:55:00,53.83,53.85,53.82,53.83,220200.0,42.5005,42.5163,42.4926,42.5005,220200.0
2013-09-18 09:30:00,53.87,54.0,53.78,53.79,118900.0,42.5321,42.6347,42.461,42.4689,118900.0
2013-09-18 09:35:00,53.79,53.8,53.58,53.65,38300.0,42.4689,42.4768,42.3031,42.3584,38300.0
2013-09-18 09:40:00,53.63,53.68,53.55,53.55,33900.0,42.3426,42.3821,42.2795,42.2795,33900.0
2013-09-18 09:45:00,53.55,53.57,53.51,53.53,20000.0,42.2795,42.2952,42.2479,42.2637,20000.0
2013-09-18 09:50:00,53.53,53.57,53.51,53.57,26600.0,42.2637,42.2952,42.2479,42.2952,26600.0
2013-09-18 09:55:00,53.58,53.59,53.48,53.51,31900.0,42.3031,42.311,42.2242,42.2479,31900.0
2013-09-18 10:00:00,53.5,53.54,53.47,53.53,42200.0,42.24,42.2716,42.2163,42.2637,42200.0
2013-09-18 10:05:00,53.53,53.56,53.48,53.48,37300.0,42.2637,42.2873,42.2242,42.2242,37300.0
2013-09-18 10:10:00,53.48,53.51,53.47,53.49,35100.0,42.2242,42.2479,42.2163,42.2321,35100.0
2013-09-18 10:15:00,53.49,53.52,53.46,53.46,35400.0,42.2321,42.2558,42.2084,42.2084,35400.0
2013-09-18 10:20:00,53.45,53.45,53.37,53.38,49300.0,42.2005,42.2005,42.1373,42.1452,49300.0
2013-09-18 10:25:00,53.39,53.39,53.32,53.33,39400.0,42.1531,42.1531,42.0979,42.1058,39400.0
2013-09-18 10:30:00,53.32,53.34,53.29,53.31,37300.0,42.0979,42.1136,42.0742,42.09,37300.0
2013-09-18 10:35:00,53.31,53.32,53.28,53.32,41300.0,42.09,42.0979,42.0663,42.0979,41300.0
2013-09-18 10:40:00,53.32,53.36,53.32,53.36,56600.0,42.0979,42.1294,42.0979,42.1294,56600.0
2013-09-18 10:45:00,53.35,53.41,53.35,53.36,33900.0,42.1215,42.1689,42.1215,42.1294,33900.0
2013-09-18 10:50:00,53.36,53.38,53.34,53.35,46700.0,42.1294,42.1452,42.1136,42.1215,46700.0
2013-09-18 10:55:00,53.36,53.38,53.34,53.38,15300.0,42.1294,42.1452,42.1136,42.1452,15300.0
2013-09-18 11:00:00,53.38,53.44,53.38,53.41,20500.0,42.1452,42.1926,42.1452,42.1689,20500.0
2013-09-18 11:05:00,53.41,53.43,53.4,53.4,12600.0,42.1689,42.1847,42.161,42.161,12600.0
2013-09-18 11:10:00,53.4,53.4,53.38,53.4,13000.0,42.161,42.161,42.1452,42.161,13000.0
2013-09-18 11:15:00,53.41,53.41,53.36,53.38,23100.0,42.1689,42.1689,42.1294,42.1452,23100.0
2013-09-18 11:20:00,53.38,53.44,53.38,53.43,12700.0,42.1452,42.1926,42.1452,42.1847,12700.0
2013-09-18 11:25:00,53.43,53.43,53.4,53.4,8100.0,42.1847,42.1847,42.161,42.161,8100.0
2013-09-18 11:30:00,53.4,53.4,53.36,53.38,13800.0,42.161,42.161,42.1294,42.1452,13800.0
2013-09-18 11:35:00,53.38,53.41,53.38,53.4,11300.0,42.1452,42.1689,42.1452,42.161,11300.0
2013-09-18 11:40:00,53.41,53.41,53.34,53.34,25600.0,42.1689,42.1689,42.1136,42.1136,25600.0
2013-09-18 11:45:00,53.34,53.35,53.32,53.32,20500.0,42.1136,42.1215,42.0979,42.0979,20500.0
2013-09-18 11:50:00,53.31,53.34,53.31,53.32,20200.0,42.09,42.1136,42.09,42.0979,20200.0
2013-09-18 11:55:00,53.32,53.38,53.32,53.38,31400.0,42.0979,42.1452,42.0979,42.1452,31400.0
2013-09-18 12:00:00,53.37,53.4,53.34,53.37,29500.0,42.1373,42.161,42.1136,42.1373,29500.0
2013-09-18 12:05:00,53.37,53.38,53.35,53.35,14000.0,42.1373,42.1452,42.1215,42.1215,14000.0
2013-09-18 12:10:00,53.35,53.38,53.33,53.33,12100.0,42.1215,42.1452,42.1058,42.1058,12100.0
2013-09-18 12:15:00,53.33,53.34,53.3,53.3,19700.0,42.1058,42.1136,42.0821,42.0821,19700.0
2013-09-18 12:20:00,53.3,53.32,53.29,53.31,40700.0,42.0821,42.0979,42.0742,42.09,40700.0
2013-09-18 12:25:00,53.31,53.32,53.31,53.32,11900.0,42.09,42.0979,42.09,42.0979,11900.0
2013-09-18 12:30:00,53.32,53.33,53.31,53.32,18500.0,42.0979,42.1058,42.09,42.0979,18500.0
2013-09-18 12:35:00,53.31,53.31,53.29,53.29,11200.0,42.09,42.09,42.0742,42.0742,11200.0
2013-09-18 12:40:00,53.29,53.31,53.28,53.31,14500.0,42.0742,42.09,42.0663,42.09,14500.0
2013-09-18 12:45:00,53.32,53.32,53.31,53.32,8800.0,42.0979,42.0979,42.09,42.0979,8800.0
2013-09-18 12:50:00,53.32,53.36,53.31,53.36,25700.0,42.0979,42.1294,42.09,42.1294,25700.0
2013-09-18 12:55:00,53.36,53.38,53.35,53.35,19200.0,42.1294,42.1452,42.1215,42.1215,19200.0
2013-09-18 13:00:00,53.34,53.36,53.33,53.34,19500.0,42.1136,42.1294,42.1058,42.1136,19500.0
2013-09-18 13:05:00,53.34,53.36,53.34,53.36,17900.0,42.1136,42.1294,42.1136,42.1294,17900.0
2013-09-18 13:10:00,53.36,53.36,53.33,53.33,22200.0,42.1294,42.1294,42.1058,42.1058,22200.0
2013-09-18 13:15:00,53.34,53.36,53.33,53.36,15200.0,42.1136,42.1294,42.1058,42.1294,15200.0
2013-09-18 13:20:00,53.36,53.36,53.33,53.34,24700.0,42.1294,42.1294,42.1058,42.1136,24700.0
2013-09-18 13:25:00,53.35,53.36,53.34,53.34,11000.0,42.1215,42.1294,42.1136,42.1136,11000.0
2013-09-18 13:30:00,53.33,53.37,53.33,53.37,21600.0,42.1058,42.1373,42.1058,42.1373,21600.0
2013-09-18 13:35:00,53.37,53.37,53.34,53.35,15400.0,42.1373,42.1373,42.1136,42.1215,15400.0
2013-09-18 13:40:00,53.34,53.36,53.29,53.29,37700.0,42.1136,42.1294,42.0742,42.0742,37700.0
2013-09-18 13:45:00,53.3,53.3,53.27,53.29,20200.0,42.0821,42.0821,42.0584,42.0742,20200.0
2013-09-18 13:50:00,53.29,53.3,53.27,53.27,15000.0,42.0742,42.0821,42.0584,42.0584,15000.0
2013-09-18 13:55:00,53.27,53.29,53.22,53.26,42300.0,42.0584,42.0742,42.0189,42.0505,42300.0
2013-09-18 14:00:00,53.27,54.01,53.27,53.74,162000.0,42.0584,42.6426,42.0584,42.4295,162000.0
2013-09-18 14:05:00,53.75,53.88,53.71,53.86,40400.0,42.4374,42.54,42.4058,42.5242,40400.0
2013-09-18 14:10:00,53.87,54.02,53.86,53.86,81100.0,42.5321,42.6505,42.5242,42.5242,81100.0
2013-09-18 14:15:00,53.85,53.95,53.85,53.87,32000.0,42.5163,42.5953,42.5163,42.5321,32000.0
2013-09-18 14:20:00,53.88,54.09,53.87,54.04,50200.0,42.54,42.7058,42.5321,42.6663,50200.0
2013-09-18 14:25:00,54.03,54.06,53.92,53.93,42700.0,42.6584,42.6821,42.5716,42.5795,42700.0
2013-09-18 14:30:00,53.94,53.99,53.9,53.9,67400.0,42.5874,42.6268,42.5558,42.5558,67400.0
2013-09-18 14:35:00,53.9,54.02,53.9,54.0,27400.0,42.5558,42.6505,42.5558,42.6347,27400.0
2013-09-18 14:40:00,54.0,54.05,53.97,54.0,26000.0,42.6347,42.6742,42.6111,42.6347,26000.0
2013-09-18 14:45:00,54.01,54.09,53.98,54.09,45000.0,42.6426,42.7058,42.6189,42.7058,45000.0
2013-09-18 14:50:00,54.08,54.15,54.08,54.14,40000.0,42.6979,42.7532,42.6979,42.7453,40000.0
2013-09-18 14:55:00,54.15,54.22,54.12,54.2,41300.0,42.7532,42.8084,42.7295,42.7926,41300.0
2013-09-18 15:00:00,54.22,54.25,54.19,54.23,36100.0,42.8084,42.8321,42.7848,42.8163,36100.0
2013-09-18 15:05:00,54.23,54.23,54.16,54.22,65800.0,42.8163,42.8163,42.7611,42.8084,65800.0
2013-09-18 15:10:00,54.22,54.24,54.17,54.18,46600.0,42.8084,42.8242,42.769,42.7769,46600.0
2013-09-18 15:15:00,54.19,54.21,54.15,54.15,29900.0,42.7848,42.8005,42.7532,42.7532,29900.0
2013-09-18 15:20:00,54.15,54.18,54.13,54.16,37100.0,42.7532,42.7769,42.7374,42.7611,37100.0
2013-09-18 15:25:00,54.17,54.17,54.1,54.11,51700.0,42.769,42.769,42.7137,42.7216,51700.0
2013-09-18 15:30:00,54.12,54.14,54.05,54.07,61900.0,42.7295,42.7453,42.6742,42.69,61900.0
2013-09-18 15:35:00,54.07,54.16,54.05,54.16,48200.0,42.69,42.7611,42.6742,42.7611,48200.0
2013-09-18 15:40:00,54.16,54.16,54.12,54.12,58300.0,42.7611,42.7611,42.7295,42.7295,58300.0
2013-09-18 15:45:00,54.13,54.13,54.08,54.09,105000.0,42.7374,42.7374,42.6979,42.7058,105000.0
2013-09-18 15:50:00,54.09,54.1,54.02,54.02,124200.0,42.7058,42.7137,42.6505,42.6505,124200.0
2013-09-18 15:55:00,54.02,54.16,54.02,54.15,223600.0,42.6505,42.7611,42.6505,42.7532,223600.0
2013-09-19 09:30:00,53.9,54.12,53.9,53.99,140300.0,42.5558,42.7295,42.5558,42.6268,140300.0
2013-09-19 09:35:00,53.97,53.97,53.7,53.75,78800.0,42.6111,42.6111,42.3979,42.4374,78800.0
2013-09-19 09:40:00,53.74,53.8,53.68,53.8,55100.0,42.4295,42.4768,42.3821,42.4768,55100.0
2013-09-19 09:45:00,53.78,53.8,53.7,53.74,47700.0,42.461,42.4768,42.3979,42.4295,47700.0
2013-09-19 09:50:00,53.75,53.8,53.68,53.75,42400.0,42.4374,42.4768,42.3821,42.4374,42400.0
2013-09-19 09:55:00,53.75,53.96,53.74,53.96,51300.0,42.4374,42.6032,42.4295,42.6032,51300.0
2013-09-19 10:00:00,53.95,53.95,53.85,53.91,41600.0,42.5953,42.5953,42.5163,42.5637,41600.0
2013-09-19 10:05:00,53.91,53.95,53.79,53.79,71400.0,42.5637,42.5953,42.4689,42.4689,71400.0
2013-09-19 10:10:00,53.78,53.85,53.78,53.8,39500.0,42.461,42.5163,42.461,42.4768,39500.0
2013-09-19 10:15:00,53.8,53.84,53.78,53.82,21700.0,42.4768,42.5084,42.461,42.4926,21700.0
2013-09-19 10:20:00,53.81,53.86,53.77,53.83,47600.0,42.4847,42.5242,42.4531,42.5005,47600.0
2013-09-19 10:25:00,53.82,53.84,53.78,53.82,32300.0,42.4926,42.5084,42.461,42.4926,32300.0
2013-09-19 10:30:00,53.82,53.83,53.7,53.7,95800.0,42.4926,42.5005,42.3979,42.3979,95800.0
2013-09-19 10:35:00,53.7,53.78,53.68,53.75,55800.0,42.3979,42.461,42.3821,42.4374,55800.0
2013-09-19 10:40:00,53.75,53.76,53.68,53.7,38400.0,42.4374,42.4453,42.3821,42.3979,38400.0
2013-09-19 10:45:00,53.7,53.73,53.65,53.71,35600.0,42.3979,42.4216,42.3584,42.4058,35600.0
2013-09-19 10:50:00,53.72,53.72,53.65,53.66,40100.0,42.4137,42.4137,42.3584,42.3663,40100.0
2013-09-19 10:55:00,53.66,53.72,53.63,53.71,48500.0,42.3663,42.4137,42.3426,42.4058,48500.0
2013-09-19 11:00:00,53.71,53.77,53.71,53.74,49900.0,42.4058,42.4531,42.4058,42.4295,49900.0
2013-09-19 11:05:00,53.74,53.75,53.71,53.73,27000.0,42.4295,42.4374,42.4058,42.4216,27000.0
2013-09-19 11:10:00,53.74,53.76,53.73,53.75,27000.0,42.4295,42.4453,42.4216,42.4374,27000.0
2013-09-19 11:15:00,53.74,53.84,53.74,53.84,20500.0,42.4295,42.5084,42.4295,42.5084,20500.0
2013-09-19 11:20:00,53.84,53.86,53.82,53.83,18600.0,42.5084,42.5242,42.4926,42.5005,18600.0
2013-09-19 11:25:00,53.84,53.88,53.83,53.85,18100.0,42.5084,42.54,42.5005,42.5163,18100.0
2013-09-19 11:30:00,53.86,53.9,53.8,53.86,49200.0,42.5242,42.5558,42.4768,42.5242,49200.0
2013-09-19 11:35:00,53.85,53.93,53.84,53.93,38500.0,42.5163,42.5795,42.5084,42.5795,38500.0
2013-09-19 11:40:00,53.92,53.92,53.86,53.89,26100.0,42.5716,42.5716,42.5242,42.5479,26100.0
2013-09-19 11:45:00,53.89,53.9,53.8,53.8,42300.0,42.5479,42.5558,42.4768,42.4768,42300.0
2013-09-19 11:50:00,53.8,53.83,53.74,53.74,37600.0,42.4768,42.5005,42.4295,42.4295,37600.0
2013-09-19 11:55:00,53.73,53.78,53.72,53.76,31900.0,42.4216,42.461,42.4137,42.4453,31900.0
2013-09-19 12:00:00,53.76,53.81,53.74,53.8,29600.0,42.4453,42.4847,42.4295,42.4768,29600.0
2013-09-19 12:05:00,53.78,53.83,53.78,53.8,32200.0,42.461,42.5005,42.461,42.4768,32200.0
2013-09-19 12:10:00,53.78,53.8,53.76,53.76,21900.0,42.461,42.4768,42.4453,42.4453,21900.0
2013-09-19 12:15:00,53.76,53.79,53.73,53.76,41800.0,42.4453,42.4689,42.4216,42.4453,41800.0
2013-09-19 12:20:00,53.76,53.79,53.74,53.76,18800.0,42.4453,42.4689,42.4295,42.4453,18800.0
2013-09-19 12:25:00,53.75,53.78,53.74,53.77,27800.0,42.4374,42.461,42.4295,42.4531,27800.0
2013-09-19 12:30:00,53.76,53.78,53.73,53.75,30400.0,42.4453,42.461,42.4216,42.4374,30400.0
2013-09-19 12:35:00,53.75,53.76,53.71,53.72,22200.0,42.4374,42.4453,42.4058,42.4137,22200.0
2013-09-19 12:40:00,53.73,53.78,53.71,53.78,22900.0,42.4216,42.461,42.4058,42.461,22900.0
2013-09-19 12:45:00,53.78,53.78,53.76,53.78,19100.0,42.461,42.461,42.4453,42.461,19100.0
2013-09-19 12:50:00,53.78,53.78,53.76,53.78,21200.0,42.461,42.461,42.4453,42.461,21200.0
2013-09-19 12:55:00,53.77,53.78,53.75,53.77,12600.0,42.4531,42.461,42.4374,42.4531,12600.0
2013-09-19 13:00:00,53.78,53.8,53.74,53.75,20300.0,42.461,42.4768,42.4295,42.4374,20300.0
2013-09-19 13:05:00,53.75,53.77,53.72,53.73,19400.0,42.4374,42.4531,42.4137,42.4216,19400.0
2013-09-19 13:10:00,53.73,53.79,53.71,53.78,17400.0,42.4216,42.4689,42.4058,42.461,17400.0
2013-09-19 13:15:00,53.78,53.85,53.77,53.84,12100.0,42.461,42.5163,42.4531,42.5084,12100.0
2013-09-19 13:20:00,53.83,53.86,53.81,53.84,21100.0,42.5005,42.5242,42.4847,42.5084,21100.0
2013-09-19 13:25:00,53.84,53.86,53.83,53.84,7800.0,42.5084,42.5242,42.5005,42.5084,7800.0
2013-09-19 13:30:00,53.84,53.88,53.83,53.83,23200.0,42.5084,42.54,42.5005,42.5005,23200.0
2013-09-19 13:35:00,53.83,53.88,53.83,53.85,18800.0,42.5005,42.54,42.5005,42.5163,18800.0
2013-09-19 13:40:00,53.85,53.86,53.82,53.83,16000.0,42.5163,42.5242,42.4926,42.5005,16000.0
2013-09-19 13:45:00,53.82,53.83,53.8,53.83,14900.0,42.4926,42.5005,42.4768,42.5005,14900.0
2013-09-19 13:50:00,53.82,53.83,53.78,53.79,19500.0,42.4926,42.5005,42.461,42.4689,19500.0
2013-09-19 13:55:00,53.79,53.79,53.76,53.77,22400.0,42.4689,42.4689,42.4453,42.4531,22400.0
2013-09-19 14:00:00,53.78,53.8,53.76,53.76,30500.0,42.461,42.4768,42.4453,42.4453,30500.0
2013-09-19 14:05:00,53.76,53.79,53.74,53.76,33000.0,42.4453,42.4689,42.4295,42.4453,33000.0
2013-09-19 14:10:00,53.76,53.79,53.75,53.79,20700.0,42.4453,42.4689,42.4374,42.4689,20700.0
2013-09-19 14:15:00,53.79,53.84,53.78,53.83,28500.0,42.4689,42.5084,42.461,42.5005,28500.0
2013-09-19 14:20:00,53.83,53.83,53.75,53.78,30500.0,42.5005,42.5005,42.4374,42.461,30500.0
2013-09-19 14:25:00,53.77,53.78,53.71,53.71,22200.0,42.4531,42.461,42.4058,42.4058,22200.0
2013-09-19 14:30:00,53.72,53.78,53.72,53.77,13600.0,42.4137,42.461,42.4137,42.4531,13600.0
2013-09-19 14:35:00,53.77,53.79,53.76,53.76,32000.0,42.4531,42.4689,42.4453,42.4453,32000.0
2013-09-19 14:40:00,53.76,53.78,53.7,53.71,33200.0,42.4453,42.461,42.3979,42.4058,33200.0
2013-09-19 14:45:00,53.72,53.74,53.7,53.71,25300.0,42.4137,42.4295,42.3979,42.4058,25300.0
2013-09-19 14:50:00,53.71,53.74,53.7,53.71,20200.0,42.4058,42.4295,42.3979,42.4058,20200.0
2013-09-19 14:55:00,53.72,53.76,53.72,53.74,24900.0,42.4137,42.4453,42.4137,42.4295,24900.0
2013-09-19 15:00:00,53.75,53.77,53.73,53.75,28800.0,42.4374,42.4531,42.4216,42.4374,28800.0
2013-09-19 15:05:00,53.74,53.75,53.72,53.74,25900.0,42.4295,42.4374,42.4137,42.4295,25900.0
2013-09-19 15:10:00,53.74,53.74,53.68,53.7,63200.0,42.4295,42.4295,42.3821,42.3979,63200.0
2013-09-19 15:15:00,53.69,53.73,53.68,53.73,53200.0,42.39,42.4216,42.3821,42.4216,53200.0
2013-09-19 15:20:00,53.73,53.76,53.71,53.74,30500.0,42.4216,42.4453,42.4058,42.4295,30500.0
2013-09-19 15:25:00,53.75,53.78,53.74,53.76,38400.0,42.4374,42.461,42.4295,42.4453,38400.0
2013-09-19 15:30:00,53.76,53.78,53.75,53.77,53300.0,42.4453,42.461,42.4374,42.4531,53300.0
2013-09-19 15:35:00,53.78,53.81,53.77,53.8,53800.0,42.461,42.4847,42.4531,42.4768,53800.0
2013-09-19 15:40:00,53.81,53.82,53.77,53.78,95200.0,42.4847,42.4926,42.4531,42.461,95200.0
2013-09-19 15:45:00,53.78,53.86,53.78,53.85,78200.0,42.461,42.5242,42.461,42.5163,78200.0
2013-09-19 15:50:00,53.85,53.87,53.84,53.84,143200.0,42.5163,42.5321,42.5084,42.5084,143200.0
2013-09-19 15:55:00,53.84,53.88,53.82,53.85,197600.0,42.5084,42.54,42.4926,42.5163,197600.0
2013-09-20 09:30:00,54.05,54.05,53.88,53.93,937100.0,42.6742,42.6742,42.54,42.5795,937100.0
2013-09-20 09:35:00,53.95,54.1,53.95,54.03,19400.0,42.5953,42.7137,42.5953,42.6584,19400.0
2013-09-20 09:40:00,54.02,54.08,54.01,54.04,21900.0,42.6505,42.6979,42.6426,42.6663,21900.0
2013-09-20 09:45:00,54.05,54.12,53.98,54.01,35500.0,42.6742,42.7295,42.6189,42.6426,35500.0
2013-09-20 09:50:00,53.99,54.08,53.99,54.06,34800.0,42.6268,42.6979,42.6268,42.6821,34800.0
2013-09-20 09:55:00,54.05,54.06,53.95,53.97,21800.0,42.6742,42.6821,42.5953,42.6111,21800.0
2013-09-20 10:00:00,53.98,54.03,53.97,53.98,70600.0,42.6189,42.6584,42.6111,42.6189,70600.0
2013-09-20 10:05:00,53.97,53.97,53.88,53.91,40200.0,42.6111,42.6111,42.54,42.5637,40200.0
2013-09-20 10:10:00,53.92,53.94,53.82,53.87,32600.0,42.5716,42.5874,42.4926,42.5321,32600.0
2013-09-20 10:15:00,53.89,53.94,53.89,53.93,24000.0,42.5479,42.5874,42.5479,42.5795,24000.0
2013-09-20 10:20:00,53.93,53.94,53.92,53.94,21000.0,42.5795,42.5874,42.5716,42.5874,21000.0
2013-09-20 10:25:00,53.93,53.97,53.92,53.96,38300.0,42.5795,42.6111,42.5716,42.6032,38300.0
2013-09-20 10:30:00,53.95,53.97,53.92,53.94,20300.0,42.5953,42.6111,42.5716,42.5874,20300.0
2013-09-20 10:35:00,53.94,54.03,53.93,54.02,72500.0,42.5874,42.6584,42.5795,42.6505,72500.0
2013-09-20 10:40:00,54.01,54.07,54.01,54.03,31700.0,42.6426,42.69,42.6426,42.6584,31700.0
2013-09-20 10:45:00,54.02,54.04,53.95,54.04,27900.0,42.6505,42.6663,42.5953,42.6663,27900.0
2013-09-20 10:50:00,54.03,54.06,54.01,54.03,19600.0,42.6584,42.6821,42.6426,42.6584,19600.0
2013-09-20 10:55:00,54.03,54.03,53.97,54.0,25400.0,42.6584,42.6584,42.6111,42.6347,25400.0
2013-09-20 11:00:00,53.99,54.03,53.97,54.03,15400.0,42.6268,42.6584,42.6111,42.6584,15400.0
2013-09-20 11:05:00,54.02,54.03,53.97,53.99,16000.0,42.6505,42.6584,42.6111,42.6268,16000.0
2013-09-20 11:10:00,53.99,54.02,53.96,53.98,32000.0,42.6268,42.6505,42.6032,42.6189,32000.0
2013-09-20 11:15:00,53.98,54.01,53.96,54.0,35600.0,42.6189,42.6426,42.6032,42.6347,35600.0
2013-09-20 11:20:00,54.01,54.01,53.96,54.0,42000.0,42.6426,42.6426,42.6032,42.6347,42000.0
2013-09-20 11:25:00,54.0,54.01,53.99,54.0,22500.0,42.6347,42.6426,42.6268,42.6347,22500.0
2013-09-20 11:30:00,54.01,54.05,54.0,54.01,51100.0,42.6426,42.6742,42.6347,42.6426,51100.0
2013-09-20 11:35:00,54.01,54.01,53.95,53.98,77500.0,42.6426,42.6426,42.5953,42.6189,77500.0
2013-09-20 11:40:00,53.98,54.0,53.94,53.97,24300.0,42.6189,42.6347,42.5874,42.6111,24300.0
2013-09-20 11:45:00,53.96,54.03,53.96,54.02,33100.0,42.6032,42.6584,42.6032,42.6505,33100.0
2013-09-20 11:50:00,54.02,54.03,53.99,54.0,27000.0,42.6505,42.6584,42.6268,42.6347,27000.0
2013-09-20 11:55:00,54.0,54.0,53.97,53.97,23700.0,42.6347,42.6347,42.6111,42.6111,23700.0
2013-09-20 12:00:00,53.97,54.0,53.97,53.98,47800.0,42.6111,42.6347,42.6111,42.6189,47800.0
2013-09-20 12:05:00,53.99,54.0,53.97,54.0,22300.0,42.6268,42.6347,42.6111,42.6347,22300.0
2013-09-20 12:10:00,54.0,54.02,53.99,54.0,23500.0,42.6347,42.6505,42.6268,42.6347,23500.0
2013-09-20 12:15:00,53.99,54.01,53.98,54.0,14100.0,42.6268,42.6426,42.6189,42.6347,14100.0
2013-09-20 12:20:00,54.0,54.01,53.92,53.93,31600.0,42.6347,42.6426,42.5716,42.5795,31600.0
2013-09-20 12:25:00,53.93,53.97,53.92,53.93,15100.0,42.5795,42.6111,42.5716,42.5795,15100.0
2013-09-20 12:30:00,53.92,53.93,53.89,53.89,17900.0,42.5716,42.5795,42.5479,42.5479,17900.0
2013-09-20 12:35:00,53.88,53.93,53.88,53.91,24900.0,42.54,42.5795,42.54,42.5637,24900.0
2013-09-20 12:40:00,53.91,53.92,53.86,53.86,19000.0,42.5637,42.5716,42.5242,42.5242,19000.0
2013-09-20 12:45:00,53.86,53.92,53.85,53.89,20800.0,42.5242,42.5716,42.5163,42.5479,20800.0
2013-09-20 12:50:00,53.89,53.92,53.88,53.88,19400.0,42.5479,42.5716,42.54,42.54,19400.0
2013-09-20 12:55:00,53.88,53.9,53.86,53.88,17600.0,42.54,42.5558,42.5242,42.54,17600.0
2013-09-20 13:00:00,53.88,53.9,53.82,53.83,16200.0,42.54,42.5558,42.4926,42.5005,16200.0
2013-09-20 13:05:00,53.83,53.83,53.8,53.82,6400.0,42.5005,42.5005,42.4768,42.4926,6400.0
2013-09-20 13:10:00,53.81,53.82,53.78,53.82,25300.0,42.4847,42.4926,42.461,42.4926,25300.0
2013-09-20 13:15:00,53.81,53.82,53.77,53.78,22100.0,42.4847,42.4926,42.4531,42.461,22100.0
2013-09-20 13:20:00,53.78,53.8,53.73,53.73,20200.0,42.461,42.4768,42.4216,42.4216,20200.0
2013-09-20 13:25:00,53.73,53.77,53.72,53.77,24200.0,42.4216,42.4531,42.4137,42.4531,24200.0
2013-09-20 13:30:00,53.77,53.86,53.77,53.86,22800.0,42.4531,42.5242,42.4531,42.5242,22800.0
2013-09-20 13:35:00,53.86,53.86,53.83,53.83,21900.0,42.5242,42.5242,42.5005,42.5005,21900.0
2013-09-20 13:40:00,53.84,53.85,53.84,53.85,12500.0,42.5084,42.5163,42.5084,42.5163,12500.0
2013-09-20 13:45:00,53.85,53.89,53.84,53.89,15900.0,42.5163,42.5479,42.5084,42.5479,15900.0
2013-09-20 13:50:00,53.89,53.9,53.88,53.89,19600.0,42.5479,42.5558,42.54,42.5479,19600.0
2013-09-20 13:55:00,53.9,53.92,53.89,53.91,32600.0,42.5558,42.5716,42.5479,42.5637,32600.0
2013-09-20 14:00:00,53.92,53.94,53.88,53.89,50600.0,42.5716,42.5874,42.54,42.5479,50600.0
2013-09-20 14:05:00,53.89,53.94,53.89,53.93,25600.0,42.5479,42.5874,42.5479,42.5795,25600.0
2013-09-20 14:10:00,53.92,53.95,53.91,53.93,21900.0,42.5716,42.5953,42.5637,42.5795,21900.0
2013-09-20 14:15:00,53.93,53.95,53.92,53.94,27000.0,42.5795,42.5953,42.5716,42.5874,27000.0
2013-09-20 14:20:00,53.95,53.97,53.94,53.97,23200.0,42.5953,42.6111,42.5874,42.6111,23200.0
2013-09-20 14:25:00,53.97,53.97,53.94,53.94,23100.0,42.6111,42.6111,42.5874,42.5874,23100.0
2013-09-20 14:30:00,53.94,53.96,53.92,53.93,47900.0,42.5874,42.6032,42.5716,42.5795,47900.0
2013-09-20 14:35:00,53.93,53.93,53.86,53.86,18200.0,42.5795,42.5795,42.5242,42.5242,18200.0
2013-09-20 14:40:00,53.87,54.01,53.87,54.0,137200.0,42.5321,42.6426,42.5321,42.6347,137200.0
2013-09-20 14:45:00,54.0,54.03,53.97,54.03,87000.0,42.6347,42.6584,42.6111,42.6584,87000.0
2013-09-20 14:50:00,54.03,54.1,54.01,54.09,165400.0,42.6584,42.7137,42.6426,42.7058,165400.0
2013-09-20 14:55:00,54.09,54.1,54.05,54.05,29000.0,42.7058,42.7137,42.6742,42.6742,29000.0
2013-09-20 15:00:00,54.05,54.11,54.05,54.1,63900.0,42.6742,42.7216,42.6742,42.7137,63900.0
2013-09-20 15:05:00,54.1,54.15,54.09,54.11,44700.0,42.7137,42.7532,42.7058,42.7216,44700.0
2013-09-20 15:10:00,54.1,54.15,54.05,54.14,90300.0,42.7137,42.7532,42.6742,42.7453,90300.0
2013-09-20 15:15:00,54.14,54.18,54.11,54.17,58200.0,42.7453,42.7769,42.7216,42.769,58200.0
2013-09-20 15:20:00,54.17,54.17,54.09,54.09,54800.0,42.769,42.769,42.7058,42.7058,54800.0
2013-09-20 15:25:00,54.1,54.12,54.05,54.05,55000.0,42.7137,42.7295,42.6742,42.6742,55000.0
2013-09-20 15:30:00,54.05,54.09,54.04,54.06,72000.0,42.6742,42.7058,42.6663,42.6821,72000.0
2013-09-20 15:35:00,54.05,54.14,54.04,54.11,84600.0,42.6742,42.7453,42.6663,42.7216,84600.0
2013-09-20 15:40:00,54.11,54.15,54.09,54.12,102300.0,42.7216,42.7532,42.7058,42.7295,102300.0
2013-09-20 15:45:00,54.11,54.11,53.97,53.97,137500.0,42.7216,42.7216,42.6111,42.6111,137500.0
2013-09-20 15:50:00,53.98,54.03,53.97,53.98,252500.0,42.6189,42.6584,42.6111,42.6189,252500.0
2013-09-20 15:55:00,53.98,54.0,53.91,53.93,390800.0,42.6189,42.6347,42.5637,42.5795,390800.0
2013-09-23 09:30:00,53.84,53.86,53.45,53.45,95400.0,42.5084,42.5242,42.2005,42.2005,95400.0
2013-09-23 09:35:00,53.47,53.48,53.38,53.42,41500.0,42.2163,42.2242,42.1452,42.1768,41500.0
2013-09-23 09:40:00,53.43,53.45,53.26,53.32,60000.0,42.1847,42.2005,42.0505,42.0979,60000.0
2013-09-23 09:45:00,53.32,53.33,53.27,53.27,29300.0,42.0979,42.1058,42.0584,42.0584,29300.0
2013-09-23 09:50:00,53.27,53.29,53.15,53.16,82000.0,42.0584,42.0742,41.9636,41.9715,82000.0
2013-09-23 09:55:00,53.16,53.25,53.16,53.22,58400.0,41.9715,42.0426,41.9715,42.0189,58400.0
2013-09-23 10:00:00,53.22,53.23,53.16,53.16,35400.0,42.0189,42.0268,41.9715,41.9715,35400.0
2013-09-23 10:05:00,53.16,53.22,53.15,53.2,36500.0,41.9715,42.0189,41.9636,42.0031,36500.0
2013-09-23 10:10:00,53.2,53.27,53.16,53.27,59500.0,42.0031,42.0584,41.9715,42.0584,59500.0
2013-09-23 10:15:00,53.27,53.31,53.25,53.26,42000.0,42.0584,42.09,42.0426,42.0505,42000.0
2013-09-23 10:20:00,53.26,53.26,53.21,53.22,98700.0,42.0505,42.0505,42.011,42.0189,98700.0
2013-09-23 10:25:00,53.22,53.23,53.1,53.1,47300.0,42.0189,42.0268,41.9242,41.9242,47300.0
2013-09-23 10:30:00,53.1,53.13,53.08,53.11,42400.0,41.9242,41.9478,41.9084,41.9321,42400.0
2013-09-23 10:35:00,53.11,53.12,53.07,53.09,87600.0,41.9321,41.94,41.9005,41.9163,87600.0
2013-09-23 10:40:00,53.09,53.09,53.0,53.04,37100.0,41.9163,41.9163,41.8452,41.8768,37100.0
2013-09-23 10:45:00,53.04,53.09,53.02,53.09,43800.0,41.8768,41.9163,41.861,41.9163,43800.0
2013-09-23 10:50:00,53.1,53.19,53.08,53.16,32100.0,41.9242,41.9952,41.9084,41.9715,32100.0
2013-09-23 10:55:00,53.16,53.16,53.05,53.07,67800.0,41.9715,41.9715,41.8847,41.9005,67800.0
2013-09-23 11:00:00,53.08,53.23,53.07,53.22,49000.0,41.9084,42.0268,41.9005,42.0189,49000.0
2013-09-23 11:05:00,53.21,53.27,53.19,53.19,44200.0,42.011,42.0584,41.9952,41.9952,44200.0
2013-09-23 11:10:00,53.19,53.26,53.19,53.23,37000.0,41.9952,42.0505,41.9952,42.0268,37000.0
2013-09-23 11:15:00,53.22,53.25,53.21,53.21,37400.0,42.0189,42.0426,42.011,42.011,37400.0
2013-09-23 11:20:00,53.21,53.23,53.19,53.21,32600.0,42.011,42.0268,41.9952,42.011,32600.0
2013-09-23 11:25:00,53.22,53.26,53.19,53.25,43200.0,42.0189,42.0505,41.9952,42.0426,43200.0
2013-09-23 11:30:00,53.25,53.26,53.23,53.23,31600.0,42.0426,42.0505,42.0268,42.0268,31600.0
2013-09-23 11:35:00,53.23,53.23,53.16,53.16,33400.0,42.0268,42.0268,41.9715,41.9715,33400.0
2013-09-23 11:40:00,53.16,53.17,53.11,53.11,29400.0,41.9715,41.9794,41.9321,41.9321,29400.0
2013-09-23 11:45:00,53.11,53.11,53.07,53.08,59100.0,41.9321,41.9321,41.9005,41.9084,59100.0
2013-09-23 11:50:00,53.08,53.11,53.06,53.1,56700.0,41.9084,41.9321,41.8926,41.9242,56700.0
2013-09-23 11:55:00,53.11,53.13,53.08,53.08,23200.0,41.9321,41.9478,41.9084,41.9084,23200.0
2013-09-23 12:00:00,53.08,53.14,53.07,53.13,32600.0,41.9084,41.9557,41.9005,41.9478,32600.0
2013-09-23 12:05:00,53.13,53.16,53.12,53.15,18300.0,41.9478,41.9715,41.94,41.9636,18300.0
2013-09-23 12:10:00,53.14,53.14,53.08,53.09,22000.0,41.9557,41.9557,41.9084,41.9163,22000.0
2013-09-23 12:15:00,53.09,53.09,53.04,53.04,23000.0,41.9163,41.9163,41.8768,41.8768,23000.0
2013-09-23 12:20:00,53.05,53.06,53.04,53.04,22400.0,41.8847,41.8926,41.8768,41.8768,22400.0
2013-09-23 12:25:00,53.04,53.04,53.03,53.03,16400.0,41.8768,41.8768,41.8689,41.8689,16400.0
2013-09-23 12:30:00,53.04,53.04,53.02,53.02,41700.0,41.8768,41.8768,41.861,41.861,41700.0
2013-09-23 12:35:00,53.02,53.03,53.01,53.01,23000.0,41.861,41.8689,41.8531,41.8531,23000.0
2013-09-23 12:40:00,53.02,53.05,53.02,53.05,30500.0,41.861,41.8847,41.861,41.8847,30500.0
2013-09-23 12:45:00,53.05,53.06,53.05,53.06,23400.0,41.8847,41.8926,41.8847,41.8926,23400.0
2013-09-23 12:50:00,53.05,53.06,53.03,53.04,30400.0,41.8847,41.8926,41.8689,41.8768,30400.0
2013-09-23 12:55:00,53.05,53.08,53.04,53.04,36300.0,41.8847,41.9084,41.8768,41.8768,36300.0
2013-09-23 13:00:00,53.04,53.05,53.03,53.05,19100.0,41.8768,41.8847,41.8689,41.8847,19100.0
2013-09-23 13:05:00,53.05,53.07,53.05,53.07,12800.0,41.8847,41.9005,41.8847,41.9005,12800.0
2013-09-23 13:10:00,53.07,53.13,53.06,53.12,61400.0,41.9005,41.9478,41.8926,41.94,61400.0
2013-09-23 13:15:00,53.12,53.13,53.09,53.13,40900.0,41.94,41.9478,41.9163,41.9478,40900.0
2013-09-23 13:20:00,53.13,53.16,53.12,53.12,28200.0,41.9478,41.9715,41.94,41.94,28200.0
2013-09-23 13:25:00,53.13,53.15,53.12,53.14,31100.0,41.9478,41.9636,41.94,41.9557,31100.0
2013-09-23 13:30:00,53.14,53.14,53.11,53.12,28100.0,41.9557,41.9557,41.9321,41.94,28100.0
2013-09-23 13:35:00,53.12,53.13,53.11,53.11,13900.0,41.94,41.9478,41.9321,41.9321,13900.0
2013-09-23 13:40:00,53.11,53.12,53.04,53.07,28800.0,41.9321,41.94,41.8768,41.9005,28800.0
2013-09-23 13:45:00,53.1,53.13,53.1,53.13,31600.0,41.9242,41.9478,41.9242,41.9478,31600.0
2013-09-23 13:50:00,53.13,53.16,53.13,53.13,20400.0,41.9478,41.9715,41.9478,41.9478,20400.0
2013-09-23 13:55:00,53.14,53.16,53.13,53.16,35500.0,41.9557,41.9715,41.9478,41.9715,35500.0
2013-09-23 14:00:00,53.16,53.17,53.13,53.14,37700.0,41.9715,41.9794,41.9478,41.9557,37700.0
2013-09-23 14:05:00,53.14,53.17,53.13,53.16,36800.0,41.9557,41.9794,41.9478,41.9715,36800.0
2013-09-23 14:10:00,53.16,53.17,53.13,53.14,29700.0,41.9715,41.9794,41.9478,41.9557,29700.0
2013-09-23 14:15:00,53.14,53.15,53.12,53.13,22900.0,41.9557,41.9636,41.94,41.9478,22900.0
2013-09-23 14:20:00,53.12,53.12,53.09,53.1,21100.0,41.94,41.94,41.9163,41.9242,21100.0
2013-09-23 14:25:00,53.09,53.1,53.04,53.05,57500.0,41.9163,41.9242,41.8768,41.8847,57500.0
2013-09-23 14:30:00,53.05,53.05,53.0,53.02,51700.0,41.8847,41.8847,41.8452,41.861,51700.0
2013-09-23 14:35:00,53.01,53.02,52.96,52.97,71800.0,41.8531,41.861,41.8136,41.8215,71800.0
2013-09-23 14:40:00,52.98,52.98,52.91,52.92,60300.0,41.8294,41.8294,41.7742,41.782,60300.0
2013-09-23 14:45:00,52.91,52.92,52.83,52.84,92800.0,41.7742,41.782,41.711,41.7189,92800.0
2013-09-23 14:50:00,52.84,52.94,52.84,52.94,77300.0,41.7189,41.7978,41.7189,41.7978,77300.0
2013-09-23 14:55:00,52.95,53.0,52.94,52.99,73900.0,41.8057,41.8452,41.7978,41.8373,73900.0
2013-09-23 15:00:00,52.98,52.99,52.94,52.95,50500.0,41.8294,41.8373,41.7978,41.8057,50500.0
2013-09-23 15:05:00,52.95,53.02,52.94,52.97,97200.0,41.8057,41.861,41.7978,41.8215,97200.0
2013-09-23 15:10:00,52.96,52.99,52.91,52.91,54900.0,41.8136,41.8373,41.7742,41.7742,54900.0
2013-09-23 15:15:00,52.9,52.96,52.9,52.93,60200.0,41.7663,41.8136,41.7663,41.7899,60200.0
2013-09-23 15:20:00,52.93,52.99,52.93,52.95,80900.0,41.7899,41.8373,41.7899,41.8057,80900.0
2013-09-23 15:25:00,52.95,52.96,52.91,52.91,50000.0,41.8057,41.8136,41.7742,41.7742,50000.0
2013-09-23 15:30:00,52.91,52.95,52.9,52.92,61500.0,41.7742,41.8057,41.7663,41.782,61500.0
2013-09-23 15:35:00,52.92,52.97,52.92,52.97,80200.0,41.782,41.8215,41.782,41.8215,80200.0
2013-09-23 15:40:00,52.97,52.98,52.96,52.98,113900.0,41.8215,41.8294,41.8136,41.8294,113900.0
2013-09-23 15:45:00,52.98,53.03,52.98,53.01,112800.0,41.8294,41.8689,41.8294,41.8531,112800.0
2013-09-23 15:50:00,53.0,53.1,52.99,53.09,216300.0,41.8452,41.9242,41.8373,41.9163,216300.0
2013-09-23 15:55:00,53.09,53.11,53.02,53.03,236100.0,41.9163,41.9321,41.861,41.8689,236100.0
2013-09-24 09:30:00,52.99,53.09,52.85,53.02,134300.0,41.8373,41.9163,41.7268,41.861,134300.0
2013-09-24 09:35:00,53.01,53.07,52.91,52.92,30200.0,41.8531,41.9005,41.7742,41.782,30200.0
2013-09-24 09:40:00,52.93,52.93,52.84,52.86,61200.0,41.7899,41.7899,41.7189,41.7347,61200.0
2013-09-24 09:45:00,52.88,52.89,52.81,52.88,64700.0,41.7505,41.7584,41.6952,41.7505,64700.0
2013-09-24 09:50:00,52.88,52.93,52.87,52.9,65900.0,41.7505,41.7899,41.7426,41.7663,65900.0
2013-09-24 09:55:00,52.91,52.92,52.83,52.84,83100.0,41.7742,41.782,41.711,41.7189,83100.0
2013-09-24 10:00:00,52.83,52.83,52.74,52.74,47200.0,41.711,41.711,41.6399,41.6399,47200.0
2013-09-24 10:05:00,52.74,52.74,52.69,52.7,62300.0,41.6399,41.6399,41.6005,41.6083,62300.0
2013-09-24 10:10:00,52.7,52.71,52.66,52.66,46000.0,41.6083,41.6162,41.5768,41.5768,46000.0
2013-09-24 10:15:00,52.66,52.69,52.59,52.6,52900.0,41.5768,41.6005,41.5215,41.5294,52900.0
2013-09-24 10:20:00,52.59,52.6,52.53,52.55,35900.0,41.5215,41.5294,41.4741,41.4899,35900.0
2013-09-24 10:25:00,52.56,52.66,52.54,52.66,80200.0,41.4978,41.5768,41.482,41.5768,80200.0
2013-09-24 10:30:00,52.66,52.73,52.66,52.73,100200.0,41.5768,41.632,41.5768,41.632,100200.0
2013-09-24 10:35:00,52.74,52.83,52.73,52.83,86900.0,41.6399,41.711,41.632,41.711,86900.0
2013-09-24 10:40:00,52.83,52.94,52.79,52.94,38900.0,41.711,41.7978,41.6794,41.7978,38900.0
2013-09-24 10:45:00,52.93,53.01,52.92,52.99,53900.0,41.7899,41.8531,41.782,41.8373,53900.0
2013-09-24 10:50:00,52.99,53.09,52.98,53.02,40400.0,41.8373,41.9163,41.8294,41.861,40400.0
2013-09-24 10:55:00,53.02,53.02,52.9,52.94,67500.0,41.861,41.861,41.7663,41.7978,67500.0
2013-09-24 11:00:00,52.94,53.02,52.94,53.02,36500.0,41.7978,41.861,41.7978,41.861,36500.0
2013-09-24 11:05:00,53.03,53.03,52.98,52.98,28600.0,41.8689,41.8689,41.8294,41.8294,28600.0
2013-09-24 11:10:00,52.97,52.97,52.91,52.92,47300.0,41.8215,41.8215,41.7742,41.782,47300.0
2013-09-24 11:15:00,52.92,52.94,52.89,52.93,39300.0,41.782,41.7978,41.7584,41.7899,39300.0
2013-09-24 11:20:00,52.92,52.92,52.8,52.82,53200.0,41.782,41.782,41.6873,41.7031,53200.0
2013-09-24 11:25:00,52.81,52.82,52.74,52.74,48100.0,41.6952,41.7031,41.6399,41.6399,48100.0
2013-09-24 11:30:00,52.74,52.75,52.69,52.7,49300.0,41.6399,41.6478,41.6005,41.6083,49300.0
2013-09-24 11:35:00,52.7,52.73,52.65,52.67,148400.0,41.6083,41.632,41.5689,41.5847,148400.0
2013-09-24 11:40:00,52.68,52.72,52.64,52.64,102800.0,41.5926,41.6241,41.561,41.561,102800.0
2013-09-24 11:45:00,52.64,52.66,52.63,52.66,39700.0,41.561,41.5768,41.5531,41.5768,39700.0
2013-09-24 11:50:00,52.65,52.68,52.65,52.66,34700.0,41.5689,41.5926,41.5689,41.5768,34700.0
2013-09-24 11:55:00,52.67,52.7,52.66,52.66,49100.0,41.5847,41.6083,41.5768,41.5768,49100.0
2013-09-24 12:00:00,52.66,52.68,52.59,52.59,73300.0,41.5768,41.5926,41.5215,41.5215,73300.0
2013-09-24 12:05:00,52.59,52.6,52.55,52.56,59900.0,41.5215,41.5294,41.4899,41.4978,59900.0
2013-09-24 12:10:00,52.57,52.6,52.57,52.59,18300.0,41.5057,41.5294,41.5057,41.5215,18300.0
2013-09-24 12:15:00,52.59,52.59,52.51,52.51,59700.0,41.5215,41.5215,41.4583,41.4583,59700.0
2013-09-24 12:20:00,52.51,52.55,52.51,52.53,42200.0,41.4583,41.4899,41.4583,41.4741,42200.0
2013-09-24 12:25:00,52.54,52.59,52.52,52.58,41900.0,41.482,41.5215,41.4662,41.5136,41900.0
2013-09-24 12:30:00,52.58,52.62,52.57,52.62,34400.0,41.5136,41.5452,41.5057,41.5452,34400.0
2013-09-24 12:35:00,52.64,52.68,52.63,52.63,45900.0,41.561,41.5926,41.5531,41.5531,45900.0
2013-09-24 12:40:00,52.62,52.62,52.58,52.6,18900.0,41.5452,41.5452,41.5136,41.5294,18900.0
2013-09-24 12:45:00,52.61,52.62,52.57,52.58,25000.0,41.5373,41.5452,41.5057,41.5136,25000.0
2013-09-24 12:50:00,52.59,52.6,52.56,52.58,40100.0,41.5215,41.5294,41.4978,41.5136,40100.0
2013-09-24 12:55:00,52.59,52.59,52.56,52.56,21200.0,41.5215,41.5215,41.4978,41.4978,21200.0
2013-09-24 13:00:00,52.56,52.57,52.51,52.53,62800.0,41.4978,41.5057,41.4583,41.4741,62800.0
2013-09-24 13:05:00,52.52,52.52,52.41,52.43,82000.0,41.4662,41.4662,41.3794,41.3952,82000.0
2013-09-24 13:10:00,52.43,52.44,52.41,52.42,44200.0,41.3952,41.4031,41.3794,41.3873,44200.0
2013-09-24 13:15:00,52.42,52.43,52.33,52.37,113500.0,41.3873,41.3952,41.3162,41.3478,113500.0
2013-09-24 13:20:00,52.36,52.41,52.36,52.37,81900.0,41.3399,41.3794,41.3399,41.3478,81900.0
2013-09-24 13:25:00,52.37,52.39,52.37,52.39,37800.0,41.3478,41.3636,41.3478,41.3636,37800.0
2013-09-24 13:30:00,52.39,52.43,52.36,52.42,55300.0,41.3636,41.3952,41.3399,41.3873,55300.0
2013-09-24 13:35:00,52.42,52.45,52.4,52.43,45100.0,41.3873,41.411,41.3715,41.3952,45100.0
2013-09-24 13:40:00,52.43,52.43,52.37,52.37,41300.0,41.3952,41.3952,41.3478,41.3478,41300.0
2013-09-24 13:45:00,52.36,52.49,52.34,52.47,58800.0,41.3399,41.4425,41.3241,41.4268,58800.0
2013-09-24 13:50:00,52.48,52.49,52.47,52.47,18400.0,41.4347,41.4425,41.4268,41.4268,18400.0
2013-09-24 13:55:00,52.47,52.52,52.43,52.49,112200.0,41.4268,41.4662,41.3952,41.4425,112200.0
2013-09-24 14:00:00,52.49,52.6,52.49,52.59,45900.0,41.4425,41.5294,41.4425,41.5215,45900.0
2013-09-24 14:05:00,52.6,52.67,52.59,52.66,41800.0,41.5294,41.5847,41.5215,41.5768,41800.0
2013-09-24 14:10:00,52.66,52.69,52.64,52.65,32700.0,41.5768,41.6005,41.561,41.5689,32700.0
2013-09-24 14:15:00,52.65,52.71,52.62,52.71,39100.0,41.5689,41.6162,41.5452,41.6162,39100.0
2013-09-24 14:20:00,52.71,52.76,52.69,52.74,42500.0,41.6162,41.6557,41.6005,41.6399,42500.0
2013-09-24 14:25:00,52.75,52.75,52.69,52.7,31100.0,41.6478,41.6478,41.6005,41.6083,31100.0
2013-09-24 14:30:00,52.7,52.75,52.69,52.71,28600.0,41.6083,41.6478,41.6005,41.6162,28600.0
2013-09-24 14:35:00,52.7,52.72,52.68,52.71,28900.0,41.6083,41.6241,41.5926,41.6162,28900.0
2013-09-24 14:40:00,52.71,52.74,52.69,52.73,28000.0,41.6162,41.6399,41.6005,41.632,28000.0
2013-09-24 14:45:00,52.74,52.75,52.73,52.75,45500.0,41.6399,41.6478,41.632,41.6478,45500.0
2013-09-24 14:50:00,52.75,52.77,52.73,52.75,70200.0,41.6478,41.6636,41.632,41.6478,70200.0
2013-09-24 14:55:00,52.76,52.78,52.75,52.78,33800.0,41.6557,41.6715,41.6478,41.6715,33800.0
2013-09-24 15:00:00,52.78,52.81,52.77,52.8,65300.0,41.6715,41.6952,41.6636,41.6873,65300.0
2013-09-24 15:05:00,52.8,52.81,52.76,52.77,41500.0,41.6873,41.6952,41.6557,41.6636,41500.0
2013-09-24 15:10:00,52.77,52.81,52.76,52.81,69400.0,41.6636,41.6952,41.6557,41.6952,69400.0
2013-09-24 15:15:00,52.81,52.83,52.79,52.8,33800.0,41.6952,41.711,41.6794,41.6873,33800.0
2013-09-24 15:20:00,52.79,52.79,52.76,52.77,35900.0,41.6794,41.6794,41.6557,41.6636,35900.0
2013-09-24 15:25:00,52.76,52.76,52.65,52.65,39000.0,41.6557,41.6557,41.5689,41.5689,39000.0
2013-09-24 15:30:00,52.65,52.65,52.58,52.58,60700.0,41.5689,41.5689,41.5136,41.5136,60700.0
2013-09-24 15:35:00,52.58,52.59,52.54,52.58,75000.0,41.5136,41.5215,41.482,41.5136,75000.0
2013-09-24 15:40:00,52.59,52.59,52.53,52.53,71200.0,41.5215,41.5215,41.4741,41.4741,71200.0
2013-09-24 15:45:00,52.53,52.53,52.45,52.46,112400.0,41.4741,41.4741,41.411,41.4189,112400.0
2013-09-24 15:50:00,52.45,52.5,52.45,52.47,125600.0,41.411,41.4504,41.411,41.4268,125600.0
2013-09-24 15:55:00,52.47,52.47,52.39,52.45,329200.0,41.4268,41.4268,41.3636,41.411,329200.0
2013-09-25 09:30:00,52.6,52.61,52.37,52.47,75500.0,41.5294,41.5373,41.3478,41.4268,75500.0
2013-09-25 09:35:00,52.5,52.52,52.4,52.48,27700.0,41.4504,41.4662,41.3715,41.4347,27700.0
2013-09-25 09:40:00,52.46,52.52,52.4,52.46,42700.0,41.4189,41.4662,41.3715,41.4189,42700.0
2013-09-25 09:45:00,52.46,52.54,52.41,52.54,73200.0,41.4189,41.482,41.3794,41.482,73200.0
2013-09-25 09:50:00,52.54,52.55,52.47,52.54,39400.0,41.482,41.4899,41.4268,41.482,39400.0
2013-09-25 09:55:00,52.54,52.6,52.52,52.58,53600.0,41.482,41.5294,41.4662,41.5136,53600.0
2013-09-25 10:00:00,52.58,52.67,52.58,52.65,107300.0,41.5136,41.5847,41.5136,41.5689,107300.0
2013-09-25 10:05:00,52.65,52.66,52.47,52.47,25200.0,41.5689,41.5768,41.4268,41.4268,25200.0
2013-09-25 10:10:00,52.47,52.48,52.36,52.36,42400.0,41.4268,41.4347,41.3399,41.3399,42400.0
2013-09-25 10:15:00,52.36,52.43,52.36,52.42,36400.0,41.3399,41.3952,41.3399,41.3873,36400.0
2013-09-25 10:20:00,52.42,52.49,52.4,52.49,39700.0,41.3873,41.4425,41.3715,41.4425,39700.0
2013-09-25 10:25:00,52.49,52.54,52.45,52.54,28800.0,41.4425,41.482,41.411,41.482,28800.0
2013-09-25 10:30:00,52.54,52.63,52.54,52.6,43600.0,41.482,41.5531,41.482,41.5294,43600.0
2013-09-25 10:35:00,52.6,52.66,52.59,52.63,22700.0,41.5294,41.5768,41.5215,41.5531,22700.0
2013-09-25 10:40:00,52.63,52.68,52.62,52.66,23700.0,41.5531,41.5926,41.5452,41.5768,23700.0
2013-09-25 10:45:00,52.66,52.73,52.65,52.71,63500.0,41.5768,41.632,41.5689,41.6162,63500.0
2013-09-25 10:50:00,52.71,52.72,52.68,52.71,56100.0,41.6162,41.6241,41.5926,41.6162,56100.0
2013-09-25 10:55:00,52.72,52.75,52.68,52.68,26800.0,41.6241,41.6478,41.5926,41.5926,26800.0
2013-09-25 11:00:00,52.68,52.69,52.66,52.69,48000.0,41.5926,41.6005,41.5768,41.6005,48000.0
2013-09-25 11:05:00,52.69,52.81,52.68,52.77,83700.0,41.6005,41.6952,41.5926,41.6636,83700.0
2013-09-25 11:10:00,52.76,52.83,52.75,52.83,34800.0,41.6557,41.711,41.6478,41.711,34800.0
2013-09-25 11:15:00,52.84,52.95,52.84,52.86,55000.0,41.7189,41.8057,41.7189,41.7347,55000.0
2013-09-25 11:20:00,52.87,52.9,52.83,52.83,57900.0,41.7426,41.7663,41.711,41.711,57900.0
2013-09-25 11:25:00,52.83,52.89,52.82,52.82,38600.0,41.711,41.7584,41.7031,41.7031,38600.0
2013-09-25 11:30:00,52.83,52.86,52.78,52.84,34900.0,41.711,41.7347,41.6715,41.7189,34900.0
2013-09-25 11:35:00,52.83,52.83,52.79,52.82,53100.0,41.711,41.711,41.6794,41.7031,53100.0
2013-09-25 11:40:00,52.82,52.84,52.81,52.83,25100.0,41.7031,41.7189,41.6952,41.711,25100.0
2013-09-25 11:45:00,52.83,52.9,52.82,52.89,74500.0,41.711,41.7663,41.7031,41.7584,74500.0
2013-09-25 11:50:00,52.89,52.92,52.89,52.91,42100.0,41.7584,41.782,41.7584,41.7742,42100.0
2013-09-25 11:55:00,52.91,52.94,52.87,52.88,18500.0,41.7742,41.7978,41.7426,41.7505,18500.0
2013-09-25 12:00:00,52.88,52.9,52.85,52.88,17600.0,41.7505,41.7663,41.7268,41.7505,17600.0
2013-09-25 12:05:00,52.87,52.87,52.84,52.87,25800.0,41.7426,41.7426,41.7189,41.7426,25800.0
2013-09-25 12:10:00,52.86,52.89,52.85,52.88,20100.0,41.7347,41.7584,41.7268,41.7505,20100.0
2013-09-25 12:15:00,52.88,52.91,52.88,52.89,21600.0,41.7505,41.7742,41.7505,41.7584,21600.0
2013-09-25 12:20:00,52.88,52.88,52.77,52.79,41900.0,41.7505,41.7505,41.6636,41.6794,41900.0
2013-09-25 12:25:00,52.79,52.8,52.73,52.8,18400.0,41.6794,41.6873,41.632,41.6873,18400.0
2013-09-25 12:30:00,52.8,52.81,52.78,52.8,20600.0,41.6873,41.6952,41.6715,41.6873,20600.0
2013-09-25 12:35:00,52.81,52.82,52.8,52.8,17000.0,41.6952,41.7031,41.6873,41.6873,17000.0
2013-09-25 12:40:00,52.8,52.8,52.76,52.77,10800.0,41.6873,41.6873,41.6557,41.6636,10800.0
2013-09-25 12:45:00,52.78,52.8,52.77,52.79,21100.0,41.6715,41.6873,41.6636,41.6794,21100.0
2013-09-25 12:50:00,52.8,52.8,52.74,52.75,23200.0,41.6873,41.6873,41.6399,41.6478,23200.0
2013-09-25 12:55:00,52.75,52.82,52.75,52.82,16500.0,41.6478,41.7031,41.6478,41.7031,16500.0
2013-09-25 13:00:00,52.82,52.86,52.81,52.85,20800.0,41.7031,41.7347,41.6952,41.7268,20800.0
2013-09-25 13:05:00,52.84,52.86,52.84,52.86,19900.0,41.7189,41.7347,41.7189,41.7347,19900.0
2013-09-25 13:10:00,52.85,52.86,52.8,52.82,20400.0,41.7268,41.7347,41.6873,41.7031,20400.0
2013-09-25 13:15:00,52.82,52.83,52.8,52.82,16800.0,41.7031,41.711,41.6873,41.7031,16800.0
2013-09-25 13:20:00,52.82,52.82,52.81,52.82,6600.0,41.7031,41.7031,41.6952,41.7031,6600.0
2013-09-25 13:25:00,52.81,52.82,52.77,52.79,17200.0,41.6952,41.7031,41.6636,41.6794,17200.0
2013-09-25 13:30:00,52.78,52.78,52.7,52.73,45600.0,41.6715,41.6715,41.6083,41.632,45600.0
2013-09-25 13:35:00,52.73,52.74,52.71,52.72,37300.0,41.632,41.6399,41.6162,41.6241,37300.0
2013-09-25 13:40:00,52.73,52.78,52.72,52.73,58200.0,41.632,41.6715,41.6241,41.632,58200.0
2013-09-25 13:45:00,52.73,52.76,52.73,52.74,23600.0,41.632,41.6557,41.632,41.6399,23600.0
2013-09-25 13:50:00,52.75,52.76,52.68,52.71,44200.0,41.6478,41.6557,41.5926,41.6162,44200.0
2013-09-25 13:55:00,52.72,52.82,52.72,52.8,29300.0,41.6241,41.7031,41.6241,41.6873,29300.0
2013-09-25 14:00:00,52.8,52.83,52.78,52.83,30600.0,41.6873,41.711,41.6715,41.711,30600.0
2013-09-25 14:05:00,52.83,52.84,52.79,52.8,42800.0,41.711,41.7189,41.6794,41.6873,42800.0
2013-09-25 14:10:00,52.8,52.81,52.76,52.8,19400.0,41.6873,41.6952,41.6557,41.6873,19400.0
2013-09-25 14:15:00,52.8,52.84,52.77,52.81,22500.0,41.6873,41.7189,41.6636,41.6952,22500.0
2013-09-25 14:20:00,52.81,52.84,52.79,52.79,24500.0,41.6952,41.7189,41.6794,41.6794,24500.0
2013-09-25 14:25:00,52.79,52.84,52.78,52.78,19500.0,41.6794,41.7189,41.6715,41.6715,19500.0
2013-09-25 14:30:00,52.77,52.78,52.75,52.76,17400.0,41.6636,41.6715,41.6478,41.6557,17400.0
2013-09-25 14:35:00,52.76,52.78,52.73,52.75,20300.0,41.6557,41.6715,41.632,41.6478,20300.0
2013-09-25 14:40:00,52.75,52.77,52.71,52.75,24600.0,41.6478,41.6636,41.6162,41.6478,24600.0
2013-09-25 14:45:00,52.75,52.79,52.75,52.75,29800.0,41.6478,41.6794,41.6478,41.6478,29800.0
2013-09-25 14:50:00,52.75,52.75,52.72,52.73,12100.0,41.6478,41.6478,41.6241,41.632,12100.0
2013-09-25 14:55:00,52.74,52.74,52.68,52.68,16900.0,41.6399,41.6399,41.5926,41.5926,16900.0
2013-09-25 15:00:00,52.68,52.71,52.66,52.67,21300.0,41.5926,41.6162,41.5768,41.5847,21300.0
2013-09-25 15:05:00,52.67,52.75,52.66,52.75,48700.0,41.5847,41.6478,41.5768,41.6478,48700.0
2013-09-25 15:10:00,52.75,52.82,52.74,52.79,40300.0,41.6478,41.7031,41.6399,41.6794,40300.0
2013-09-25 15:15:00,52.8,52.8,52.75,52.77,21700.0,41.6873,41.6873,41.6478,41.6636,21700.0
2013-09-25 15:20:00,52.77,52.77,52.7,52.72,27600.0,41.6636,41.6636,41.6083,41.6241,27600.0
2013-09-25 15:25:00,52.71,52.72,52.67,52.71,29700.0,41.6162,41.6241,41.5847,41.6162,29700.0
2013-09-25 15:30:00,52.71,52.72,52.67,52.7,37000.0,41.6162,41.6241,41.5847,41.6083,37000.0
2013-09-25 15:35:00,52.7,52.71,52.66,52.68,35100.0,41.6083,41.6162,41.5768,41.5926,35100.0
2013-09-25 15:40:00,52.69,52.7,52.66,52.7,59500.0,41.6005,41.6083,41.5768,41.6083,59500.0
2013-09-25 15:45:00,52.7,52.72,52.67,52.7,84800.0,41.6083,41.6241,41.5847,41.6083,84800.0
2013-09-25 15:50:00,52.71,52.71,52.66,52.67,108200.0,41.6162,41.6162,41.5768,41.5847,108200.0
2013-09-25 15:55:00,52.67,52.67,52.6,52.62,281600.0,41.5847,41.5847,41.5294,41.5452,281600.0
2013-09-26 09:30:00,51.2,51.75,51.2,51.57,706700.0,40.4241,40.8583,40.4241,40.7162,706700.0
2013-09-26 09:35:00,51.58,51.95,51.5,51.54,410600.0,40.7241,41.0162,40.6609,40.6925,410600.0
2013-09-26 09:40:00,51.56,51.6,51.05,51.2,601600.0,40.7083,40.7399,40.3056,40.4241,601600.0
2013-09-26 09:45:00,51.2,51.46,51.18,51.43,278300.0,40.4241,40.6293,40.4083,40.6056,278300.0
2013-09-26 09:50:00,51.44,51.53,51.41,51.42,233100.0,40.6135,40.6846,40.5899,40.5977,233100.0
2013-09-26 09:55:00,51.42,51.43,51.2,51.4,219400.0,40.5977,40.6056,40.4241,40.582,219400.0
2013-09-26 10:00:00,51.4,51.46,51.38,51.44,129000.0,40.582,40.6293,40.5662,40.6135,129000.0
2013-09-26 10:05:00,51.44,51.44,51.3,51.3,282500.0,40.6135,40.6135,40.503,40.503,282500.0
2013-09-26 10:10:00,51.31,51.31,51.24,51.24,168200.0,40.5109,40.5109,40.4556,40.4556,168200.0
2013-09-26 10:15:00,51.25,51.27,51.11,51.15,124800.0,40.4635,40.4793,40.353,40.3846,124800.0
2013-09-26 10:20:00,51.15,51.19,51.11,51.16,156600.0,40.3846,40.4162,40.353,40.3925,156600.0
2013-09-26 10:25:00,51.16,51.22,51.14,51.19,121600.0,40.3925,40.4398,40.3767,40.4162,121600.0
2013-09-26 10:30:00,51.19,51.21,51.14,51.21,106700.0,40.4162,40.4319,40.3767,40.4319,106700.0
2013-09-26 10:35:00,51.21,51.22,51.09,51.11,179200.0,40.4319,40.4398,40.3372,40.353,179200.0
2013-09-26 10:40:00,51.11,51.13,51.02,51.06,204000.0,40.353,40.3688,40.2819,40.3135,204000.0
2013-09-26 10:45:00,51.04,51.04,50.76,50.78,354800.0,40.2977,40.2977,40.0767,40.0924,354800.0
2013-09-26 10:50:00,50.77,50.84,50.74,50.79,243400.0,40.0846,40.1398,40.0609,40.1003,243400.0
2013-09-26 10:55:00,50.78,50.84,50.75,50.78,152600.0,40.0924,40.1398,40.0688,40.0924,152600.0
2013-09-26 11:00:00,50.78,50.81,50.7,50.73,167400.0,40.0924,40.1161,40.0293,40.053,167400.0
2013-09-26 11:05:00,50.72,50.79,50.65,50.67,255000.0,40.0451,40.1003,39.9898,40.0056,255000.0
2013-09-26 11:10:00,50.66,50.7,50.64,50.65,145800.0,39.9977,40.0293,39.9819,39.9898,145800.0
2013-09-26 11:15:00,50.65,50.67,50.4,50.4,275900.0,39.9898,40.0056,39.7924,39.7924,275900.0
2013-09-26 11:20:00,50.4,50.54,50.38,50.48,301000.0,39.7924,39.903,39.7766,39.8556,301000.0
2013-09-26 11:25:00,50.48,50.51,50.44,50.45,209800.0,39.8556,39.8793,39.824,39.8319,209800.0
2013-09-26 11:30:00,50.45,50.48,50.34,50.37,277600.0,39.8319,39.8556,39.7451,39.7687,277600.0
2013-09-26 11:35:00,50.37,50.37,50.15,50.19,231100.0,39.7687,39.7687,39.595,39.6266,231100.0
2013-09-26 11:40:00,50.19,50.39,50.19,50.38,207500.0,39.6266,39.7845,39.6266,39.7766,207500.0
2013-09-26 11:45:00,50.38,50.38,50.26,50.3,192300.0,39.7766,39.7766,39.6819,39.7135,192300.0
2013-09-26 11:50:00,50.3,50.38,50.27,50.38,147800.0,39.7135,39.7766,39.6898,39.7766,147800.0
2013-09-26 11:55:00,50.38,50.44,50.35,50.4,190400.0,39.7766,39.824,39.7529,39.7924,190400.0
2013-09-26 12:00:00,50.4,50.47,50.39,50.46,153900.0,39.7924,39.8477,39.7845,39.8398,153900.0
2013-09-26 12:05:00,50.47,50.54,50.43,50.5,110500.0,39.8477,39.903,39.8161,39.8714,110500.0
2013-09-26 12:10:00,50.5,50.53,50.32,50.32,131200.0,39.8714,39.8951,39.7293,39.7293,131200.0
2013-09-26 12:15:00,50.32,50.41,50.32,50.4,86700.0,39.7293,39.8003,39.7293,39.7924,86700.0
2013-09-26 12:20:00,50.41,50.45,50.37,50.39,98900.0,39.8003,39.8319,39.7687,39.7845,98900.0
2013-09-26 12:25:00,50.39,50.46,50.39,50.44,100800.0,39.7845,39.8398,39.7845,39.824,100800.0
2013-09-26 12:30:00,50.45,50.6,50.43,50.56,175900.0,39.8319,39.9503,39.8161,39.9187,175900.0
2013-09-26 12:35:00,50.57,50.62,50.54,50.55,80500.0,39.9266,39.9661,39.903,39.9109,80500.0
2013-09-26 12:40:00,50.54,50.74,50.51,50.73,148300.0,39.903,40.0609,39.8793,40.053,148300.0
2013-09-26 12:45:00,50.74,50.8,50.66,50.8,139600.0,40.0609,40.1082,39.9977,40.1082,139600.0
2013-09-26 12:50:00,50.81,50.89,50.74,50.74,113000.0,40.1161,40.1793,40.0609,40.0609,113000.0
2013-09-26 12:55:00,50.74,50.86,50.71,50.8,63800.0,40.0609,40.1556,40.0372,40.1082,63800.0
2013-09-26 13:00:00,50.8,50.89,50.78,50.88,111200.0,40.1082,40.1793,40.0924,40.1714,111200.0
2013-09-26 13:05:00,50.89,50.95,50.87,50.95,77100.0,40.1793,40.2267,40.1635,40.2267,77100.0
2013-09-26 13:10:00,50.94,50.97,50.87,50.92,105000.0,40.2188,40.2425,40.1635,40.203,105000.0
2013-09-26 13:15:00,50.91,50.96,50.88,50.92,115400.0,40.1951,40.2346,40.1714,40.203,115400.0
2013-09-26 13:20:00,50.91,50.97,50.91,50.96,47600.0,40.1951,40.2425,40.1951,40.2346,47600.0
2013-09-26 13:25:00,50.96,50.99,50.94,50.99,65000.0,40.2346,40.2582,40.2188,40.2582,65000.0
2013-09-26 13:30:00,50.99,51.03,50.91,50.92,78900.0,40.2582,40.2898,40.1951,40.203,78900.0
2013-09-26 13:35:00,50.91,50.91,50.81,50.85,62100.0,40.1951,40.1951,40.1161,40.1477,62100.0
2013-09-26 13:40:00,50.85,50.86,50.78,50.79,43900.0,40.1477,40.1556,40.0924,40.1003,43900.0
2013-09-26 13:45:00,50.78,50.8,50.74,50.8,36300.0,40.0924,40.1082,40.0609,40.1082,36300.0
2013-09-26 13:50:00,50.79,50.84,50.77,50.8,52900.0,40.1003,40.1398,40.0846,40.1082,52900.0
2013-09-26 13:55:00,50.81,50.9,50.8,50.85,29800.0,40.1161,40.1872,40.1082,40.1477,29800.0
2013-09-26 14:00:00,50.85,50.88,50.84,50.87,60900.0,40.1477,40.1714,40.1398,40.1635,60900.0
2013-09-26 14:05:00,50.88,50.89,50.84,50.86,63400.0,40.1714,40.1793,40.1398,40.1556,63400.0
2013-09-26 14:10:00,50.86,50.86,50.8,50.81,63300.0,40.1556,40.1556,40.1082,40.1161,63300.0
2013-09-26 14:15:00,50.81,50.83,50.79,50.81,55300.0,40.1161,40.1319,40.1003,40.1161,55300.0
2013-09-26 14:20:00,50.8,50.81,50.72,50.77,66700.0,40.1082,40.1161,40.0451,40.0846,66700.0
2013-09-26 14:25:00,50.76,50.83,50.76,50.82,71000.0,40.0767,40.1319,40.0767,40.124,71000.0
2013-09-26 14:30:00,50.83,50.84,50.77,50.8,54800.0,40.1319,40.1398,40.0846,40.1082,54800.0
2013-09-26 14:35:00,50.8,50.8,50.77,50.78,42000.0,40.1082,40.1082,40.0846,40.0924,42000.0
2013-09-26 14:40:00,50.77,50.78,50.68,50.74,85000.0,40.0846,40.0924,40.0135,40.0609,85000.0
2013-09-26 14:45:00,50.74,50.75,50.67,50.67,86700.0,40.0609,40.0688,40.0056,40.0056,86700.0
2013-09-26 14:50:00,50.67,50.7,50.64,50.7,72300.0,40.0056,40.0293,39.9819,40.0293,72300.0
2013-09-26 14:55:00,50.7,50.75,50.69,50.72,71500.0,40.0293,40.0688,40.0214,40.0451,71500.0
2013-09-26 15:00:00,50.72,50.73,50.7,50.71,53500.0,40.0451,40.053,40.0293,40.0372,53500.0
2013-09-26 15:05:00,50.71,50.75,50.66,50.75,88900.0,40.0372,40.0688,39.9977,40.0688,88900.0
2013-09-26 15:10:00,50.75,50.75,50.7,50.74,92400.0,40.0688,40.0688,40.0293,40.0609,92400.0
2013-09-26 15:15:00,50.73,50.79,50.73,50.77,113700.0,40.053,40.1003,40.053,40.0846,113700.0
2013-09-26 15:20:00,50.78,50.79,50.76,50.79,75700.0,40.0924,40.1003,40.0767,40.1003,75700.0
2013-09-26 15:25:00,50.79,50.82,50.77,50.8,113000.0,40.1003,40.124,40.0846,40.1082,113000.0
2013-09-26 15:30:00,50.81,50.86,50.8,50.83,106600.0,40.1161,40.1556,40.1082,40.1319,106600.0
2013-09-26 15:35:00,50.82,50.86,50.82,50.84,135900.0,40.124,40.1556,40.124,40.1398,135900.0
2013-09-26 15:40:00,50.84,50.92,50.84,50.91,180100.0,40.1398,40.203,40.1398,40.1951,180100.0
2013-09-26 15:45:00,50.9,50.91,50.85,50.89,161400.0,40.1872,40.1951,40.1477,40.1793,161400.0
2013-09-26 15:50:00,50.88,50.99,50.85,50.98,410500.0,40.1714,40.2582,40.1477,40.2504,410500.0
2013-09-26 15:55:00,50.99,51.15,50.96,51.04,761600.0,40.2582,40.3846,40.2346,40.2977,761600.0
2013-09-27 09:30:00,50.71,50.82,50.59,50.67,146800.0,40.0372,40.124,39.9424,40.0056,146800.0
2013-09-27 09:35:00,50.66,50.66,50.55,50.55,125200.0,39.9977,39.9977,39.9109,39.9109,125200.0
2013-09-27 09:40:00,50.55,50.55,50.43,50.46,127200.0,39.9109,39.9109,39.8161,39.8398,127200.0
2013-09-27 09:45:00,50.45,50.46,50.21,50.23,142500.0,39.8319,39.8398,39.6424,39.6582,142500.0
2013-09-27 09:50:00,50.23,50.25,50.07,50.14,220600.0,39.6582,39.674,39.5319,39.5871,220600.0
2013-09-27 09:55:00,50.14,50.26,50.13,50.26,181100.0,39.5871,39.6819,39.5793,39.6819,181100.0
2013-09-27 10:00:00,50.25,50.51,50.23,50.42,161600.0,39.674,39.8793,39.6582,39.8082,161600.0
2013-09-27 10:05:00,50.41,50.49,50.4,50.42,85400.0,39.8003,39.8635,39.7924,39.8082,85400.0
2013-09-27 10:10:00,50.43,50.52,50.36,50.48,134800.0,39.8161,39.8872,39.7608,39.8556,134800.0
2013-09-27 10:15:00,50.48,50.48,50.38,50.4,150600.0,39.8556,39.8556,39.7766,39.7924,150600.0
2013-09-27 10:20:00,50.4,50.46,50.39,50.46,55700.0,39.7924,39.8398,39.7845,39.8398,55700.0
2013-09-27 10:25:00,50.46,50.47,50.41,50.46,64900.0,39.8398,39.8477,39.8003,39.8398,64900.0
2013-09-27 10:30:00,50.45,50.5,50.43,50.46,75900.0,39.8319,39.8714,39.8161,39.8398,75900.0
2013-09-27 10:35:00,50.47,50.55,50.46,50.55,88400.0,39.8477,39.9109,39.8398,39.9109,88400.0
2013-09-27 10:40:00,50.54,50.59,50.53,50.56,60000.0,39.903,39.9424,39.8951,39.9187,60000.0
2013-09-27 10:45:00,50.56,50.58,50.54,50.55,57400.0,39.9187,39.9345,39.903,39.9109,57400.0
2013-09-27 10:50:00,50.55,50.56,50.48,50.55,68500.0,39.9109,39.9187,39.8556,39.9109,68500.0
2013-09-27 10:55:00,50.55,50.57,50.51,50.51,76500.0,39.9109,39.9266,39.8793,39.8793,76500.0
2013-09-27 11:00:00,50.51,50.55,50.47,50.5,104100.0,39.8793,39.9109,39.8477,39.8714,104100.0
2013-09-27 11:05:00,50.5,50.51,50.4,50.42,68500.0,39.8714,39.8793,39.7924,39.8082,68500.0
2013-09-27 11:10:00,50.41,50.53,50.41,50.52,51600.0,39.8003,39.8951,39.8003,39.8872,51600.0
2013-09-27 11:15:00,50.53,50.57,50.52,50.56,44900.0,39.8951,39.9266,39.8872,39.9187,44900.0
2013-09-27 11:20:00,50.56,50.56,50.48,50.51,37300.0,39.9187,39.9187,39.8556,39.8793,37300.0
2013-09-27 11:25:00,50.5,50.54,50.48,50.48,31000.0,39.8714,39.903,39.8556,39.8556,31000.0
2013-09-27 11:30:00,50.49,50.54,50.45,50.54,47000.0,39.8635,39.903,39.8319,39.903,47000.0
2013-09-27 11:35:00,50.54,50.63,50.54,50.62,64200.0,39.903,39.974,39.903,39.9661,64200.0
2013-09-27 11:40:00,50.63,50.64,50.52,50.53,59700.0,39.974,39.9819,39.8872,39.8951,59700.0
2013-09-27 11:45:00,50.52,50.58,50.52,50.57,40800.0,39.8872,39.9345,39.8872,39.9266,40800.0
2013-09-27 11:50:00,50.57,50.57,50.52,50.52,37300.0,39.9266,39.9266,39.8872,39.8872,37300.0
2013-09-27 11:55:00,50.53,50.53,50.48,50.5,36000.0,39.8951,39.8951,39.8556,39.8714,36000.0
2013-09-27 12:00:00,50.5,50.52,50.49,50.51,51500.0,39.8714,39.8872,39.8635,39.8793,51500.0
2013-09-27 12:05:00,50.5,50.51,50.48,50.5,75800.0,39.8714,39.8793,39.8556,39.8714,75800.0
2013-09-27 12:10:00,50.5,50.5,50.45,50.48,53400.0,39.8714,39.8714,39.8319,39.8556,53400.0
2013-09-27 12:15:00,50.48,50.51,50.47,50.5,38200.0,39.8556,39.8793,39.8477,39.8714,38200.0
2013-09-27 12:20:00,50.5,50.5,50.47,50.48,26900.0,39.8714,39.8714,39.8477,39.8556,26900.0
2013-09-27 12:25:00,50.47,50.5,50.47,50.5,30900.0,39.8477,39.8714,39.8477,39.8714,30900.0
2013-09-27 12:30:00,50.5,50.53,50.49,50.52,58000.0,39.8714,39.8951,39.8635,39.8872,58000.0
2013-09-27 12:35:00,50.51,50.52,50.48,50.48,20000.0,39.8793,39.8872,39.8556,39.8556,20000.0
2013-09-27 12:40:00,50.48,50.5,50.48,50.49,73500.0,39.8556,39.8714,39.8556,39.8635,73500.0
2013-09-27 12:45:00,50.48,50.49,50.42,50.42,52200.0,39.8556,39.8635,39.8082,39.8082,52200.0
2013-09-27 12:50:00,50.43,50.46,50.43,50.46,31800.0,39.8161,39.8398,39.8161,39.8398,31800.0
2013-09-27 12:55:00,50.46,50.47,50.45,50.47,36800.0,39.8398,39.8477,39.8319,39.8477,36800.0
2013-09-27 13:00:00,50.47,50.52,50.47,50.51,40400.0,39.8477,39.8872,39.8477,39.8793,40400.0
2013-09-27 13:05:00,50.51,50.52,50.5,50.52,33200.0,39.8793,39.8872,39.8714,39.8872,33200.0
2013-09-27 13:10:00,50.52,50.55,50.5,50.53,57200.0,39.8872,39.9109,39.8714,39.8951,57200.0
2013-09-27 13:15:00,50.53,50.53,50.5,50.5,35500.0,39.8951,39.8951,39.8714,39.8714,35500.0
2013-09-27 13:20:00,50.5,50.51,50.48,50.51,37500.0,39.8714,39.8793,39.8556,39.8793,37500.0
2013-09-27 13:25:00,50.51,50.54,50.5,50.54,71900.0,39.8793,39.903,39.8714,39.903,71900.0
2013-09-27 13:30:00,50.54,50.56,50.52,50.54,20400.0,39.903,39.9187,39.8872,39.903,20400.0
2013-09-27 13:35:00,50.54,50.57,50.54,50.55,18200.0,39.903,39.9266,39.903,39.9109,18200.0
2013-09-27 13:40:00,50.55,50.56,50.5,50.51,23600.0,39.9109,39.9187,39.8714,39.8793,23600.0
2013-09-27 13:45:00,50.51,50.52,50.5,50.5,27600.0,39.8793,39.8872,39.8714,39.8714,27600.0
2013-09-27 13:50:00,50.5,50.53,50.49,50.52,48200.0,39.8714,39.8951,39.8635,39.8872,48200.0
2013-09-27 13:55:00,50.51,50.52,50.5,50.51,49300.0,39.8793,39.8872,39.8714,39.8793,49300.0
2013-09-27 14:00:00,50.52,50.52,50.5,50.52,44100.0,39.8872,39.8872,39.8714,39.8872,44100.0
2013-09-27 14:05:00,50.52,50.52,50.49,50.5,77200.0,39.8872,39.8872,39.8635,39.8714,77200.0
2013-09-27 14:10:00,50.51,50.52,50.5,50.51,25900.0,39.8793,39.8872,39.8714,39.8793,25900.0
2013-09-27 14:15:00,50.51,50.52,50.47,50.5,76600.0,39.8793,39.8872,39.8477,39.8714,76600.0
2013-09-27 14:20:00,50.5,50.52,50.48,50.51,32500.0,39.8714,39.8872,39.8556,39.8793,32500.0
2013-09-27 14:25:00,50.5,50.51,50.5,50.51,29500.0,39.8714,39.8793,39.8714,39.8793,29500.0
2013-09-27 14:30:00,50.51,50.55,50.5,50.52,56800.0,39.8793,39.9109,39.8714,39.8872,56800.0
2013-09-27 14:35:00,50.53,50.55,50.5,50.53,61100.0,39.8951,39.9109,39.8714,39.8951,61100.0
2013-09-27 14:40:00,50.53,50.53,50.51,50.52,23900.0,39.8951,39.8951,39.8793,39.8872,23900.0
2013-09-27 14:45:00,50.51,50.55,50.51,50.55,28000.0,39.8793,39.9109,39.8793,39.9109,28000.0
2013-09-27 14:50:00,50.55,50.57,50.54,50.56,48500.0,39.9109,39.9266,39.903,39.9187,48500.0
2013-09-27 14:55:00,50.57,50.57,50.54,50.55,38900.0,39.9266,39.9266,39.903,39.9109,38900.0
2013-09-27 15:00:00,50.53,50.54,50.51,50.53,53800.0,39.8951,39.903,39.8793,39.8951,53800.0
2013-09-27 15:05:00,50.53,50.54,50.52,50.53,37800.0,39.8951,39.903,39.8872,39.8951,37800.0
2013-09-27 15:10:00,50.53,50.54,50.51,50.52,40900.0,39.8951,39.903,39.8793,39.8872,40900.0
2013-09-27 15:15:00,50.52,50.52,50.46,50.47,47400.0,39.8872,39.8872,39.8398,39.8477,47400.0
2013-09-27 15:20:00,50.47,50.48,50.46,50.48,97100.0,39.8477,39.8556,39.8398,39.8556,97100.0
2013-09-27 15:25:00,50.48,50.49,50.47,50.47,95700.0,39.8556,39.8635,39.8477,39.8477,95700.0
2013-09-27 15:30:00,50.48,50.55,50.48,50.54,83500.0,39.8556,39.9109,39.8556,39.903,83500.0
2013-09-27 15:35:00,50.54,50.56,50.52,50.54,113300.0,39.903,39.9187,39.8872,39.903,113300.0
2013-09-27 15:40:00,50.53,50.54,50.5,50.52,76700.0,39.8951,39.903,39.8714,39.8872,76700.0
2013-09-27 15:45:00,50.52,50.52,50.47,50.48,125800.0,39.8872,39.8872,39.8477,39.8556,125800.0
2013-09-27 15:50:00,50.48,50.53,50.44,50.49,200500.0,39.8556,39.8951,39.824,39.8635,200500.0
2013-09-27 15:55:00,50.5,50.54,50.49,50.49,191000.0,39.8714,39.903,39.8635,39.8635,191000.0
2013-09-30 09:30:00,50.3,50.47,50.21,50.44,160100.0,39.7135,39.8477,39.6424,39.824,160100.0
2013-09-30 09:35:00,50.45,50.51,50.43,50.49,45700.0,39.8319,39.8793,39.8161,39.8635,45700.0
2013-09-30 09:40:00,50.53,50.66,50.48,50.57,58600.0,39.8951,39.9977,39.8556,39.9266,58600.0
2013-09-30 09:45:00,50.6,50.63,50.53,50.55,61400.0,39.9503,39.974,39.8951,39.9109,61400.0
2013-09-30 09:50:00,50.55,50.57,50.48,50.53,35500.0,39.9109,39.9266,39.8556,39.8951,35500.0
2013-09-30 09:55:00,50.52,50.55,50.43,50.46,44200.0,39.8872,39.9109,39.8161,39.8398,44200.0
2013-09-30 10:00:00,50.47,50.6,50.47,50.58,55400.0,39.8477,39.9503,39.8477,39.9345,55400.0
2013-09-30 10:05:00,50.59,50.59,50.52,50.53,77200.0,39.9424,39.9424,39.8872,39.8951,77200.0
2013-09-30 10:10:00,50.52,50.53,50.35,50.38,81900.0,39.8872,39.8951,39.7529,39.7766,81900.0
2013-09-30 10:15:00,50.38,50.51,50.38,50.5,30400.0,39.7766,39.8793,39.7766,39.8714,30400.0
2013-09-30 10:20:00,50.51,50.51,50.46,50.46,41100.0,39.8793,39.8793,39.8398,39.8398,41100.0
2013-09-30 10:25:00,50.47,50.5,50.44,50.45,28500.0,39.8477,39.8714,39.824,39.8319,28500.0
2013-09-30 10:30:00,50.45,50.5,50.4,50.4,48100.0,39.8319,39.8714,39.7924,39.7924,48100.0
2013-09-30 10:35:00,50.41,50.42,50.31,50.33,102500.0,39.8003,39.8082,39.7214,39.7372,102500.0
2013-09-30 10:40:00,50.32,50.37,50.31,50.34,54400.0,39.7293,39.7687,39.7214,39.7451,54400.0
2013-09-30 10:45:00,50.35,50.36,50.31,50.33,55300.0,39.7529,39.7608,39.7214,39.7372,55300.0
2013-09-30 10:50:00,50.32,50.38,50.32,50.33,44600.0,39.7293,39.7766,39.7293,39.7372,44600.0
2013-09-30 10:55:00,50.33,50.44,50.33,50.41,35200.0,39.7372,39.824,39.7372,39.8003,35200.0
2013-09-30 11:00:00,50.42,50.44,50.4,50.41,62900.0,39.8082,39.824,39.7924,39.8003,62900.0
2013-09-30 11:05:00,50.41,50.42,50.35,50.36,46600.0,39.8003,39.8082,39.7529,39.7608,46600.0
2013-09-30 11:10:00,50.37,50.41,50.35,50.36,44300.0,39.7687,39.8003,39.7529,39.7608,44300.0
2013-09-30 11:15:00,50.36,50.37,50.32,50.34,23300.0,39.7608,39.7687,39.7293,39.7451,23300.0
2013-09-30 11:20:00,50.34,50.38,50.34,50.35,34100.0,39.7451,39.7766,39.7451,39.7529,34100.0
2013-09-30 11:25:00,50.36,50.41,50.36,50.37,57700.0,39.7608,39.8003,39.7608,39.7687,57700.0
2013-09-30 11:30:00,50.37,50.41,50.34,50.35,45000.0,39.7687,39.8003,39.7451,39.7529,45000.0
2013-09-30 11:35:00,50.36,50.41,50.35,50.41,31900.0,39.7608,39.8003,39.7529,39.8003,31900.0
2013-09-30 11:40:00,50.41,50.41,50.35,50.37,24500.0,39.8003,39.8003,39.7529,39.7687,24500.0
2013-09-30 11:45:00,50.36,50.41,50.35,50.4,21300.0,39.7608,39.8003,39.7529,39.7924,21300.0
2013-09-30 11:50:00,50.4,50.4,50.33,50.37,47200.0,39.7924,39.7924,39.7372,39.7687,47200.0
2013-09-30 11:55:00,50.39,50.41,50.39,50.4,22400.0,39.7845,39.8003,39.7845,39.7924,22400.0
2013-09-30 12:00:00,50.4,50.4,50.36,50.39,33100.0,39.7924,39.7924,39.7608,39.7845,33100.0
2013-09-30 12:05:00,50.39,50.41,50.34,50.37,31800.0,39.7845,39.8003,39.7451,39.7687,31800.0
2013-09-30 12:10:00,50.36,50.38,50.33,50.33,15400.0,39.7608,39.7766,39.7372,39.7372,15400.0
2013-09-30 12:15:00,50.34,50.36,50.31,50.33,19600.0,39.7451,39.7608,39.7214,39.7372,19600.0
2013-09-30 12:20:00,50.34,50.34,50.31,50.31,20700.0,39.7451,39.7451,39.7214,39.7214,20700.0
2013-09-30 12:25:00,50.32,50.35,50.31,50.34,15900.0,39.7293,39.7529,39.7214,39.7451,15900.0
2013-09-30 12:30:00,50.35,50.35,50.3,50.31,32900.0,39.7529,39.7529,39.7135,39.7214,32900.0
2013-09-30 12:35:00,50.3,50.34,50.3,50.31,24900.0,39.7135,39.7451,39.7135,39.7214,24900.0
2013-09-30 12:40:00,50.31,50.36,50.3,50.33,41000.0,39.7214,39.7608,39.7135,39.7372,41000.0
2013-09-30 12:45:00,50.33,50.38,50.32,50.32,23500.0,39.7372,39.7766,39.7293,39.7293,23500.0
2013-09-30 12:50:00,50.32,50.34,50.3,50.32,25900.0,39.7293,39.7451,39.7135,39.7293,25900.0
2013-09-30 12:55:00,50.3,50.33,50.3,50.31,29200.0,39.7135,39.7372,39.7135,39.7214,29200.0
2013-09-30 13:00:00,50.32,50.36,50.31,50.33,17900.0,39.7293,39.7608,39.7214,39.7372,17900.0
2013-09-30 13:05:00,50.33,50.34,50.32,50.34,11300.0,39.7372,39.7451,39.7293,39.7451,11300.0
2013-09-30 13:10:00,50.33,50.36,50.32,50.32,19500.0,39.7372,39.7608,39.7293,39.7293,19500.0
2013-09-30 13:15:00,50.33,50.41,50.32,50.41,49000.0,39.7372,39.8003,39.7293,39.8003,49000.0
2013-09-30 13:20:00,50.41,50.41,50.33,50.33,27200.0,39.8003,39.8003,39.7372,39.7372,27200.0
2013-09-30 13:25:00,50.32,50.34,50.29,50.3,19700.0,39.7293,39.7451,39.7056,39.7135,19700.0
2013-09-30 13:30:00,50.29,50.33,50.29,50.32,16700.0,39.7056,39.7372,39.7056,39.7293,16700.0
2013-09-30 13:35:00,50.33,50.36,50.3,50.3,63300.0,39.7372,39.7608,39.7135,39.7135,63300.0
2013-09-30 13:40:00,50.31,50.35,50.3,50.33,25100.0,39.7214,39.7529,39.7135,39.7372,25100.0
2013-09-30 13:45:00,50.34,50.38,50.34,50.37,27900.0,39.7451,39.7766,39.7451,39.7687,27900.0
2013-09-30 13:50:00,50.36,50.37,50.33,50.35,30400.0,39.7608,39.7687,39.7372,39.7529,30400.0
2013-09-30 13:55:00,50.34,50.35,50.29,50.33,72300.0,39.7451,39.7529,39.7056,39.7372,72300.0
2013-09-30 14:00:00,50.33,50.37,50.31,50.36,39500.0,39.7372,39.7687,39.7214,39.7608,39500.0
2013-09-30 14:05:00,50.36,50.39,50.33,50.39,35000.0,39.7608,39.7845,39.7372,39.7845,35000.0
2013-09-30 14:10:00,50.39,50.4,50.37,50.4,34500.0,39.7845,39.7924,39.7687,39.7924,34500.0
2013-09-30 14:15:00,50.4,50.4,50.37,50.4,25700.0,39.7924,39.7924,39.7687,39.7924,25700.0
2013-09-30 14:20:00,50.4,50.41,50.37,50.4,28500.0,39.7924,39.8003,39.7687,39.7924,28500.0
2013-09-30 14:25:00,50.4,50.4,50.36,50.37,36100.0,39.7924,39.7924,39.7608,39.7687,36100.0
2013-09-30 14:30:00,50.37,50.42,50.36,50.41,47600.0,39.7687,39.8082,39.7608,39.8003,47600.0
2013-09-30 14:35:00,50.41,50.41,50.36,50.39,31500.0,39.8003,39.8003,39.7608,39.7845,31500.0
2013-09-30 14:40:00,50.38,50.38,50.34,50.35,29100.0,39.7766,39.7766,39.7451,39.7529,29100.0
2013-09-30 14:45:00,50.35,50.4,50.34,50.37,58100.0,39.7529,39.7924,39.7451,39.7687,58100.0
2013-09-30 14:50:00,50.37,50.39,50.35,50.37,25300.0,39.7687,39.7845,39.7529,39.7687,25300.0
2013-09-30 14:55:00,50.38,50.38,50.31,50.33,32700.0,39.7766,39.7766,39.7214,39.7372,32700.0
2013-09-30 15:00:00,50.34,50.35,50.27,50.27,53100.0,39.7451,39.7529,39.6898,39.6898,53100.0
2013-09-30 15:05:00,50.27,50.32,50.27,50.31,30300.0,39.6898,39.7293,39.6898,39.7214,30300.0
2013-09-30 15:10:00,50.31,50.31,50.27,50.3,131600.0,39.7214,39.7214,39.6898,39.7135,131600.0
2013-09-30 15:15:00,50.3,50.34,50.29,50.3,67700.0,39.7135,39.7451,39.7056,39.7135,67700.0
2013-09-30 15:20:00,50.3,50.36,50.28,50.33,56800.0,39.7135,39.7608,39.6977,39.7372,56800.0
2013-09-30 15:25:00,50.33,50.34,50.3,50.32,42200.0,39.7372,39.7451,39.7135,39.7293,42200.0
2013-09-30 15:30:00,50.32,50.32,50.26,50.27,78200.0,39.7293,39.7293,39.6819,39.6898,78200.0
2013-09-30 15:35:00,50.26,50.3,50.25,50.26,63300.0,39.6819,39.7135,39.674,39.6819,63300.0
2013-09-30 15:40:00,50.26,50.26,50.21,50.23,70700.0,39.6819,39.6819,39.6424,39.6582,70700.0
2013-09-30 15:45:00,50.24,50.3,50.23,50.28,107400.0,39.6661,39.7135,39.6582,39.6977,107400.0
2013-09-30 15:50:00,50.27,50.3,50.25,50.29,113200.0,39.6898,39.7135,39.674,39.7056,113200.0
2013-09-30 15:55:00,50.29,50.35,50.25,50.34,302600.0,39.7056,39.7529,39.674,39.7451,302600.0
2013-10-01 09:30:00,50.41,50.51,50.37,50.45,69900.0,39.8003,39.8793,39.7687,39.8319,69900.0
2013-10-01 09:35:00,50.45,50.46,50.35,50.38,23000.0,39.8319,39.8398,39.7529,39.7766,23000.0
2013-10-01 09:40:00,50.41,50.43,50.33,50.33,33500.0,39.8003,39.8161,39.7372,39.7372,33500.0
2013-10-01 09:45:00,50.34,50.38,50.31,50.36,35800.0,39.7451,39.7766,39.7214,39.7608,35800.0
2013-10-01 09:50:00,50.36,50.39,50.33,50.33,62300.0,39.7608,39.7845,39.7372,39.7372,62300.0
2013-10-01 09:55:00,50.34,50.4,50.33,50.35,39200.0,39.7451,39.7924,39.7372,39.7529,39200.0
2013-10-01 10:00:00,50.33,50.43,50.33,50.43,75700.0,39.7372,39.8161,39.7372,39.8161,75700.0
2013-10-01 10:05:00,50.43,50.46,50.39,50.45,43400.0,39.8161,39.8398,39.7845,39.8319,43400.0
2013-10-01 10:10:00,50.45,50.47,50.39,50.43,47000.0,39.8319,39.8477,39.7845,39.8161,47000.0
2013-10-01 10:15:00,50.43,50.46,50.4,50.45,41200.0,39.8161,39.8398,39.7924,39.8319,41200.0
2013-10-01 10:20:00,50.45,50.48,50.38,50.39,73200.0,39.8319,39.8556,39.7766,39.7845,73200.0
2013-10-01 10:25:00,50.38,50.39,50.32,50.34,33300.0,39.7766,39.7845,39.7293,39.7451,33300.0
2013-10-01 10:30:00,50.35,50.42,50.34,50.4,67700.0,39.7529,39.8082,39.7451,39.7924,67700.0
2013-10-01 10:35:00,50.4,50.41,50.36,50.36,44500.0,39.7924,39.8003,39.7608,39.7608,44500.0
2013-10-01 10:40:00,50.37,50.39,50.36,50.38,24300.0,39.7687,39.7845,39.7608,39.7766,24300.0
2013-10-01 10:45:00,50.38,50.4,50.3,50.31,56700.0,39.7766,39.7924,39.7135,39.7214,56700.0
2013-10-01 10:50:00,50.3,50.33,50.29,50.3,29000.0,39.7135,39.7372,39.7056,39.7135,29000.0
2013-10-01 10:55:00,50.3,50.38,50.3,50.35,46900.0,39.7135,39.7766,39.7135,39.7529,46900.0
2013-10-01 11:00:00,50.35,50.36,50.29,50.31,34000.0,39.7529,39.7608,39.7056,39.7214,34000.0
2013-10-01 11:05:00,50.3,50.31,50.25,50.26,56900.0,39.7135,39.7214,39.674,39.6819,56900.0
2013-10-01 11:10:00,50.26,50.29,50.24,50.28,51000.0,39.6819,39.7056,39.6661,39.6977,51000.0
2013-10-01 11:15:00,50.28,50.33,50.28,50.32,37200.0,39.6977,39.7372,39.6977,39.7293,37200.0
2013-10-01 11:20:00,50.32,50.34,50.31,50.32,32300.0,39.7293,39.7451,39.7214,39.7293,32300.0
2013-10-01 11:25:00,50.33,50.35,50.31,50.32,69900.0,39.7372,39.7529,39.7214,39.7293,69900.0
2013-10-01 11:30:00,50.31,50.37,50.3,50.37,140000.0,39.7214,39.7687,39.7135,39.7687,140000.0
2013-10-01 11:35:00,50.36,50.39,50.34,50.38,58400.0,39.7608,39.7845,39.7451,39.7766,58400.0
2013-10-01 11:40:00,50.38,50.41,50.37,50.39,60000.0,39.7766,39.8003,39.7687,39.7845,60000.0
2013-10-01 11:45:00,50.39,50.42,50.38,50.41,31100.0,39.7845,39.8082,39.7766,39.8003,31100.0
2013-10-01 11:50:00,50.41,50.44,50.41,50.41,34100.0,39.8003,39.824,39.8003,39.8003,34100.0
2013-10-01 11:55:00,50.42,50.43,50.38,50.41,24700.0,39.8082,39.8161,39.7766,39.8003,24700.0
2013-10-01 12:00:00,50.41,50.43,50.41,50.43,15400.0,39.8003,39.8161,39.8003,39.8161,15400.0
2013-10-01 12:05:00,50.42,50.54,50.42,50.53,122600.0,39.8082,39.903,39.8082,39.8951,122600.0
2013-10-01 12:10:00,50.53,50.57,50.53,50.57,26400.0,39.8951,39.9266,39.8951,39.9266,26400.0
2013-10-01 12:15:00,50.57,50.62,50.56,50.6,101400.0,39.9266,39.9661,39.9187,39.9503,101400.0
2013-10-01 12:20:00,50.6,50.64,50.6,50.64,15600.0,39.9503,39.9819,39.9503,39.9819,15600.0
2013-10-01 12:25:00,50.64,50.69,50.62,50.68,79500.0,39.9819,40.0214,39.9661,40.0135,79500.0
2013-10-01 12:30:00,50.68,50.68,50.55,50.55,47800.0,40.0135,40.0135,39.9109,39.9109,47800.0
2013-10-01 12:35:00,50.55,50.55,50.5,50.52,20800.0,39.9109,39.9109,39.8714,39.8872,20800.0
2013-10-01 12:40:00,50.52,50.55,50.5,50.5,17500.0,39.8872,39.9109,39.8714,39.8714,17500.0
2013-10-01 12:45:00,50.5,50.55,50.5,50.54,21400.0,39.8714,39.9109,39.8714,39.903,21400.0
2013-10-01 12:50:00,50.54,50.59,50.54,50.56,22500.0,39.903,39.9424,39.903,39.9187,22500.0
2013-10-01 12:55:00,50.54,50.55,50.51,50.51,22800.0,39.903,39.9109,39.8793,39.8793,22800.0
2013-10-01 13:00:00,50.52,50.53,50.49,50.5,20000.0,39.8872,39.8951,39.8635,39.8714,20000.0
2013-10-01 13:05:00,50.51,50.55,50.5,50.55,14500.0,39.8793,39.9109,39.8714,39.9109,14500.0
2013-10-01 13:10:00,50.55,50.57,50.54,50.55,14100.0,39.9109,39.9266,39.903,39.9109,14100.0
2013-10-01 13:15:00,50.55,50.58,50.53,50.53,13600.0,39.9109,39.9345,39.8951,39.8951,13600.0
2013-10-01 13:20:00,50.54,50.58,50.52,50.58,12000.0,39.903,39.9345,39.8872,39.9345,12000.0
2013-10-01 13:25:00,50.58,50.61,50.55,50.58,16600.0,39.9345,39.9582,39.9109,39.9345,16600.0
2013-10-01 13:30:00,50.58,50.6,50.56,50.6,10200.0,39.9345,39.9503,39.9187,39.9503,10200.0
2013-10-01 13:35:00,50.6,50.61,50.57,50.6,21300.0,39.9503,39.9582,39.9266,39.9503,21300.0
2013-10-01 13:40:00,50.59,50.63,50.58,50.62,16100.0,39.9424,39.974,39.9345,39.9661,16100.0
2013-10-01 13:45:00,50.62,50.63,50.58,50.59,10800.0,39.9661,39.974,39.9345,39.9424,10800.0
2013-10-01 13:50:00,50.58,50.6,50.57,50.6,20300.0,39.9345,39.9503,39.9266,39.9503,20300.0
2013-10-01 13:55:00,50.6,50.62,50.59,50.62,13400.0,39.9503,39.9661,39.9424,39.9661,13400.0
2013-10-01 14:00:00,50.62,50.63,50.56,50.57,29000.0,39.9661,39.974,39.9187,39.9266,29000.0
2013-10-01 14:05:00,50.57,50.59,50.56,50.59,38400.0,39.9266,39.9424,39.9187,39.9424,38400.0
2013-10-01 14:10:00,50.59,50.62,50.58,50.61,29700.0,39.9424,39.9661,39.9345,39.9582,29700.0
2013-10-01 14:15:00,50.61,50.61,50.58,50.58,17900.0,39.9582,39.9582,39.9345,39.9345,17900.0
2013-10-01 14:20:00,50.59,50.61,50.58,50.61,12900.0,39.9424,39.9582,39.9345,39.9582,12900.0
2013-10-01 14:25:00,50.6,50.61,50.5,50.5,57600.0,39.9503,39.9582,39.8714,39.8714,57600.0
2013-10-01 14:30:00,50.5,50.52,50.49,50.5,168500.0,39.8714,39.8872,39.8635,39.8714,168500.0
2013-10-01 14:35:00,50.5,50.51,50.48,50.5,55600.0,39.8714,39.8793,39.8556,39.8714,55600.0
2013-10-01 14:40:00,50.5,50.52,50.46,50.47,59200.0,39.8714,39.8872,39.8398,39.8477,59200.0
2013-10-01 14:45:00,50.47,50.52,50.46,50.52,23200.0,39.8477,39.8872,39.8398,39.8872,23200.0
2013-10-01 14:50:00,50.52,50.53,50.5,50.5,23400.0,39.8872,39.8951,39.8714,39.8714,23400.0
2013-10-01 14:55:00,50.49,50.52,50.48,50.51,33000.0,39.8635,39.8872,39.8556,39.8793,33000.0
2013-10-01 15:00:00,50.51,50.52,50.48,50.52,30500.0,39.8793,39.8872,39.8556,39.8872,30500.0
2013-10-01 15:05:00,50.52,50.52,50.46,50.49,39600.0,39.8872,39.8872,39.8398,39.8635,39600.0
2013-10-01 15:10:00,50.49,50.53,50.49,50.5,29400.0,39.8635,39.8951,39.8635,39.8714,29400.0
2013-10-01 15:15:00,50.5,50.53,50.49,50.52,23600.0,39.8714,39.8951,39.8635,39.8872,23600.0
2013-10-01 15:20:00,50.53,50.53,50.49,50.5,41000.0,39.8951,39.8951,39.8635,39.8714,41000.0
2013-10-01 15:25:00,50.5,50.55,50.49,50.53,44200.0,39.8714,39.9109,39.8635,39.8951,44200.0
2013-10-01 15:30:00,50.54,50.56,50.53,50.55,49100.0,39.903,39.9187,39.8951,39.9109,49100.0
2013-10-01 15:35:00,50.55,50.57,50.54,50.55,57500.0,39.9109,39.9266,39.903,39.9109,57500.0
2013-10-01 15:40:00,50.56,50.57,50.55,50.57,75900.0,39.9187,39.9266,39.9109,39.9266,75900.0
2013-10-01 15:45:00,50.57,50.57,50.52,50.54,92800.0,39.9266,39.9266,39.8872,39.903,92800.0
2013-10-01 15:50:00,50.54,50.57,50.54,50.55,92200.0,39.903,39.9266,39.903,39.9109,92200.0
2013-10-01 15:55:00,50.55,50.67,50.55,50.66,217800.0,39.9109,40.0056,39.9109,39.9977,217800.0
2013-10-02 09:30:00,50.45,50.45,50.22,50.26,81900.0,39.8319,39.8319,39.6503,39.6819,81900.0
2013-10-02 09:35:00,50.25,50.39,50.23,50.39,64100.0,39.674,39.7845,39.6582,39.7845,64100.0
2013-10-02 09:40:00,50.39,50.44,50.34,50.4,42100.0,39.7845,39.824,39.7451,39.7924,42100.0
2013-10-02 09:45:00,50.41,50.44,50.33,50.41,30900.0,39.8003,39.824,39.7372,39.8003,30900.0
2013-10-02 09:50:00,50.41,50.49,50.4,50.48,33400.0,39.8003,39.8635,39.7924,39.8556,33400.0
2013-10-02 09:55:00,50.47,50.48,50.43,50.45,17300.0,39.8477,39.8556,39.8161,39.8319,17300.0
2013-10-02 10:00:00,50.45,50.59,50.43,50.59,71300.0,39.8319,39.9424,39.8161,39.9424,71300.0
2013-10-02 10:05:00,50.59,50.59,50.47,50.5,73300.0,39.9424,39.9424,39.8477,39.8714,73300.0
2013-10-02 10:10:00,50.5,50.5,50.42,50.46,54300.0,39.8714,39.8714,39.8082,39.8398,54300.0
2013-10-02 10:15:00,50.45,50.49,50.4,50.44,37100.0,39.8319,39.8635,39.7924,39.824,37100.0
2013-10-02 10:20:00,50.42,50.47,50.41,50.45,31900.0,39.8082,39.8477,39.8003,39.8319,31900.0
2013-10-02 10:25:00,50.45,50.47,50.43,50.45,32700.0,39.8319,39.8477,39.8161,39.8319,32700.0
2013-10-02 10:30:00,50.45,50.45,50.35,50.39,23300.0,39.8319,39.8319,39.7529,39.7845,23300.0
2013-10-02 10:35:00,50.38,50.51,50.38,50.49,70000.0,39.7766,39.8793,39.7766,39.8635,70000.0
2013-10-02 10:40:00,50.49,50.51,50.47,50.49,32900.0,39.8635,39.8793,39.8477,39.8635,32900.0
2013-10-02 10:45:00,50.48,50.48,50.39,50.45,31100.0,39.8556,39.8556,39.7845,39.8319,31100.0
2013-10-02 10:50:00,50.45,50.46,50.41,50.43,26200.0,39.8319,39.8398,39.8003,39.8161,26200.0
2013-10-02 10:55:00,50.45,50.52,50.45,50.48,35200.0,39.8319,39.8872,39.8319,39.8556,35200.0
2013-10-02 11:00:00,50.48,50.48,50.41,50.44,14700.0,39.8556,39.8556,39.8003,39.824,14700.0
2013-10-02 11:05:00,50.44,50.49,50.43,50.45,30700.0,39.824,39.8635,39.8161,39.8319,30700.0
2013-10-02 11:10:00,50.46,50.49,50.42,50.45,40100.0,39.8398,39.8635,39.8082,39.8319,40100.0
2013-10-02 11:15:00,50.44,50.52,50.44,50.5,32100.0,39.824,39.8872,39.824,39.8714,32100.0
2013-10-02 11:20:00,50.49,50.5,50.46,50.5,13100.0,39.8635,39.8714,39.8398,39.8714,13100.0
2013-10-02 11:25:00,50.49,50.52,50.49,50.51,40800.0,39.8635,39.8872,39.8635,39.8793,40800.0
2013-10-02 11:30:00,50.51,50.65,50.51,50.6,68800.0,39.8793,39.9898,39.8793,39.9503,68800.0
2013-10-02 11:35:00,50.6,50.66,50.59,50.59,44000.0,39.9503,39.9977,39.9424,39.9424,44000.0
2013-10-02 11:40:00,50.58,50.6,50.56,50.6,13900.0,39.9345,39.9503,39.9187,39.9503,13900.0
2013-10-02 11:45:00,50.59,50.62,50.56,50.61,20500.0,39.9424,39.9661,39.9187,39.9582,20500.0
2013-10-02 11:50:00,50.62,50.67,50.61,50.64,23900.0,39.9661,40.0056,39.9582,39.9819,23900.0
2013-10-02 11:55:00,50.64,50.67,50.61,50.61,23000.0,39.9819,40.0056,39.9582,39.9582,23000.0
2013-10-02 12:00:00,50.61,50.65,50.58,50.64,40800.0,39.9582,39.9898,39.9345,39.9819,40800.0
2013-10-02 12:05:00,50.64,50.65,50.63,50.65,23000.0,39.9819,39.9898,39.974,39.9898,23000.0
2013-10-02 12:10:00,50.64,50.65,50.57,50.57,30600.0,39.9819,39.9898,39.9266,39.9266,30600.0
2013-10-02 12:15:00,50.57,50.6,50.56,50.56,26600.0,39.9266,39.9503,39.9187,39.9187,26600.0
2013-10-02 12:20:00,50.55,50.57,50.53,50.53,11200.0,39.9109,39.9266,39.8951,39.8951,11200.0
2013-10-02 12:25:00,50.53,50.54,50.46,50.48,63800.0,39.8951,39.903,39.8398,39.8556,63800.0
2013-10-02 12:30:00,50.48,50.51,50.48,50.51,29600.0,39.8556,39.8793,39.8556,39.8793,29600.0
2013-10-02 12:35:00,50.51,50.54,50.51,50.54,12900.0,39.8793,39.903,39.8793,39.903,12900.0
2013-10-02 12:40:00,50.53,50.63,50.53,50.63,100500.0,39.8951,39.974,39.8951,39.974,100500.0
2013-10-02 12:45:00,50.62,50.62,50.56,50.57,11800.0,39.9661,39.9661,39.9187,39.9266,11800.0
2013-10-02 12:50:00,50.57,50.57,50.56,50.57,8500.0,39.9266,39.9266,39.9187,39.9266,8500.0
2013-10-02 12:55:00,50.56,50.57,50.53,50.55,28600.0,39.9187,39.9266,39.8951,39.9109,28600.0
2013-10-02 13:00:00,50.55,50.61,50.55,50.58,42900.0,39.9109,39.9582,39.9109,39.9345,42900.0
2013-10-02 13:05:00,50.57,50.58,50.55,50.56,21400.0,39.9266,39.9345,39.9109,39.9187,21400.0
2013-10-02 13:10:00,50.56,50.56,50.51,50.52,18900.0,39.9187,39.9187,39.8793,39.8872,18900.0
2013-10-02 13:15:00,50.51,50.54,50.51,50.54,12100.0,39.8793,39.903,39.8793,39.903,12100.0
2013-10-02 13:20:00,50.54,50.59,50.53,50.59,34200.0,39.903,39.9424,39.8951,39.9424,34200.0
2013-10-02 13:25:00,50.59,50.61,50.56,50.61,35800.0,39.9424,39.9582,39.9187,39.9582,35800.0
2013-10-02 13:30:00,50.6,50.61,50.54,50.55,18400.0,39.9503,39.9582,39.903,39.9109,18400.0
2013-10-02 13:35:00,50.54,50.6,50.54,50.56,52900.0,39.903,39.9503,39.903,39.9187,52900.0
2013-10-02 13:40:00,50.56,50.57,50.51,50.51,16600.0,39.9187,39.9266,39.8793,39.8793,16600.0
2013-10-02 13:45:00,50.5,50.55,50.5,50.55,28500.0,39.8714,39.9109,39.8714,39.9109,28500.0
2013-10-02 13:50:00,50.54,50.54,50.51,50.51,20200.0,39.903,39.903,39.8793,39.8793,20200.0
2013-10-02 13:55:00,50.51,50.52,50.49,50.52,38600.0,39.8793,39.8872,39.8635,39.8872,38600.0
2013-10-02 14:00:00,50.51,50.52,50.48,50.5,28500.0,39.8793,39.8872,39.8556,39.8714,28500.0
2013-10-02 14:05:00,50.5,50.5,50.46,50.49,28100.0,39.8714,39.8714,39.8398,39.8635,28100.0
2013-10-02 14:10:00,50.5,50.5,50.46,50.47,24200.0,39.8714,39.8714,39.8398,39.8477,24200.0
2013-10-02 14:15:00,50.47,50.49,50.46,50.48,35100.0,39.8477,39.8635,39.8398,39.8556,35100.0
2013-10-02 14:20:00,50.48,50.51,50.47,50.47,27900.0,39.8556,39.8793,39.8477,39.8477,27900.0
2013-10-02 14:25:00,50.47,50.49,50.47,50.49,13800.0,39.8477,39.8635,39.8477,39.8635,13800.0
2013-10-02 14:30:00,50.48,50.49,50.46,50.48,39800.0,39.8556,39.8635,39.8398,39.8556,39800.0
2013-10-02 14:35:00,50.47,50.48,50.44,50.45,36800.0,39.8477,39.8556,39.824,39.8319,36800.0
2013-10-02 14:40:00,50.45,50.46,50.43,50.44,30300.0,39.8319,39.8398,39.8161,39.824,30300.0
2013-10-02 14:45:00,50.45,50.48,50.44,50.46,25100.0,39.8319,39.8556,39.824,39.8398,25100.0
2013-10-02 14:50:00,50.46,50.47,50.43,50.45,21800.0,39.8398,39.8477,39.8161,39.8319,21800.0
2013-10-02 14:55:00,50.44,50.45,50.42,50.45,20600.0,39.824,39.8319,39.8082,39.8319,20600.0
2013-10-02 15:00:00,50.45,50.45,50.42,50.43,41600.0,39.8319,39.8319,39.8082,39.8161,41600.0
2013-10-02 15:05:00,50.43,50.45,50.43,50.43,30800.0,39.8161,39.8319,39.8161,39.8161,30800.0
2013-10-02 15:10:00,50.44,50.46,50.43,50.45,21000.0,39.824,39.8398,39.8161,39.8319,21000.0
2013-10-02 15:15:00,50.46,50.47,50.44,50.46,31600.0,39.8398,39.8477,39.824,39.8398,31600.0
2013-10-02 15:20:00,50.46,50.46,50.4,50.41,26800.0,39.8398,39.8398,39.7924,39.8003,26800.0
2013-10-02 15:25:00,50.41,50.43,50.4,50.42,29800.0,39.8003,39.8161,39.7924,39.8082,29800.0
2013-10-02 15:30:00,50.42,50.52,50.42,50.52,56400.0,39.8082,39.8872,39.8082,39.8872,56400.0
2013-10-02 15:35:00,50.52,50.52,50.46,50.46,67100.0,39.8872,39.8872,39.8398,39.8398,67100.0
2013-10-02 15:40:00,50.47,50.48,50.44,50.46,45700.0,39.8477,39.8556,39.824,39.8398,45700.0
2013-10-02 15:45:00,50.46,50.47,50.38,50.39,86600.0,39.8398,39.8477,39.7766,39.7845,86600.0
2013-10-02 15:50:00,50.4,50.46,50.4,50.42,85000.0,39.7924,39.8398,39.7924,39.8082,85000.0
2013-10-02 15:55:00,50.42,50.55,50.4,50.53,186400.0,39.8082,39.9109,39.7924,39.8951,186400.0
2013-10-03 09:30:00,50.25,50.29,49.85,49.9,321500.0,39.674,39.7056,39.3582,39.3977,321500.0
2013-10-03 09:35:00,49.93,49.95,49.77,49.8,417000.0,39.4213,39.4371,39.295,39.3187,417000.0
2013-10-03 09:40:00,49.79,49.96,49.77,49.91,286200.0,39.3108,39.445,39.295,39.4056,286200.0
2013-10-03 09:45:00,49.91,49.95,49.54,49.55,449200.0,39.4056,39.4371,39.1134,39.1213,449200.0
2013-10-03 09:50:00,49.55,49.61,49.26,49.29,748100.0,39.1213,39.1687,38.8924,38.916,748100.0
2013-10-03 09:55:00,49.29,49.29,49.05,49.16,314500.0,38.916,38.916,38.7266,38.8134,314500.0
2013-10-03 10:00:00,49.16,49.17,48.8,48.81,464400.0,38.8134,38.8213,38.5292,38.5371,464400.0
2013-10-03 10:05:00,48.82,48.97,48.76,48.93,340600.0,38.545,38.6634,38.4976,38.6318,340600.0
2013-10-03 10:10:00,48.93,48.95,48.8,48.82,357300.0,38.6318,38.6476,38.5292,38.545,357300.0
2013-10-03 10:15:00,48.83,48.93,48.62,48.71,454200.0,38.5529,38.6318,38.3871,38.4581,454200.0
2013-10-03 10:20:00,48.73,48.78,48.55,48.56,353700.0,38.4739,38.5134,38.3318,38.3397,353700.0
2013-10-03 10:25:00,48.57,48.75,48.5,48.72,346000.0,38.3476,38.4897,38.2923,38.466,346000.0
2013-10-03 10:30:00,48.72,48.9,48.71,48.9,177500.0,38.466,38.6081,38.4581,38.6081,177500.0
2013-10-03 10:35:00,48.9,49.02,48.84,49.01,189400.0,38.6081,38.7029,38.5608,38.695,189400.0
2013-10-03 10:40:00,49.02,49.15,48.99,49.04,722200.0,38.7029,38.8055,38.6792,38.7187,722200.0
2013-10-03 10:45:00,49.04,49.11,48.92,48.95,278000.0,38.7187,38.7739,38.6239,38.6476,278000.0
2013-10-03 10:50:00,48.96,49.06,48.9,48.94,154500.0,38.6555,38.7345,38.6081,38.6397,154500.0
2013-10-03 10:55:00,48.96,48.97,48.88,48.91,177100.0,38.6555,38.6634,38.5923,38.616,177100.0
2013-10-03 11:00:00,48.91,48.94,48.9,48.91,85200.0,38.616,38.6397,38.6081,38.616,85200.0
2013-10-03 11:05:00,48.91,48.92,48.8,48.81,191600.0,38.616,38.6239,38.5292,38.5371,191600.0
2013-10-03 11:10:00,48.8,48.82,48.77,48.79,124800.0,38.5292,38.545,38.5055,38.5213,124800.0
2013-10-03 11:15:00,48.79,48.91,48.72,48.79,320800.0,38.5213,38.616,38.466,38.5213,320800.0
2013-10-03 11:20:00,48.8,48.95,48.8,48.87,82700.0,38.5292,38.6476,38.5292,38.5844,82700.0
2013-10-03 11:25:00,48.87,48.94,48.84,48.88,171900.0,38.5844,38.6397,38.5608,38.5923,171900.0
2013-10-03 11:30:00,48.87,49.0,48.85,48.98,93400.0,38.5844,38.6871,38.5686,38.6713,93400.0
2013-10-03 11:35:00,48.99,49.07,48.88,48.93,169100.0,38.6792,38.7423,38.5923,38.6318,169100.0
2013-10-03 11:40:00,48.94,48.95,48.83,48.85,93700.0,38.6397,38.6476,38.5529,38.5686,93700.0
2013-10-03 11:45:00,48.85,48.87,48.77,48.86,212400.0,38.5686,38.5844,38.5055,38.5765,212400.0
2013-10-03 11:50:00,48.86,48.91,48.81,48.86,78600.0,38.5765,38.616,38.5371,38.5765,78600.0
2013-10-03 11:55:00,48.86,48.88,48.76,48.81,104100.0,38.5765,38.5923,38.4976,38.5371,104100.0
2013-10-03 12:00:00,48.82,48.88,48.79,48.86,71400.0,38.545,38.5923,38.5213,38.5765,71400.0
2013-10-03 12:05:00,48.86,48.9,48.81,48.88,95200.0,38.5765,38.6081,38.5371,38.5923,95200.0
2013-10-03 12:10:00,48.88,48.89,48.83,48.84,50700.0,38.5923,38.6002,38.5529,38.5608,50700.0
2013-10-03 12:15:00,48.84,48.88,48.82,48.83,41200.0,38.5608,38.5923,38.545,38.5529,41200.0
2013-10-03 12:20:00,48.84,48.87,48.77,48.77,78000.0,38.5608,38.5844,38.5055,38.5055,78000.0
2013-10-03 12:25:00,48.77,48.81,48.73,48.81,118100.0,38.5055,38.5371,38.4739,38.5371,118100.0
2013-10-03 12:30:00,48.81,48.86,48.78,48.78,111400.0,38.5371,38.5765,38.5134,38.5134,111400.0
2013-10-03 12:35:00,48.78,48.79,48.66,48.76,154500.0,38.5134,38.5213,38.4186,38.4976,154500.0
2013-10-03 12:40:00,48.77,48.8,48.7,48.74,88500.0,38.5055,38.5292,38.4502,38.4818,88500.0
2013-10-03 12:45:00,48.74,48.86,48.73,48.81,73400.0,38.4818,38.5765,38.4739,38.5371,73400.0
2013-10-03 12:50:00,48.82,48.86,48.75,48.76,70500.0,38.545,38.5765,38.4897,38.4976,70500.0
2013-10-03 12:55:00,48.75,48.76,48.66,48.7,112500.0,38.4897,38.4976,38.4186,38.4502,112500.0
2013-10-03 13:00:00,48.71,48.79,48.65,48.76,125900.0,38.4581,38.5213,38.4107,38.4976,125900.0
2013-10-03 13:05:00,48.77,48.78,48.7,48.7,202400.0,38.5055,38.5134,38.4502,38.4502,202400.0
2013-10-03 13:10:00,48.7,48.79,48.7,48.77,63900.0,38.4502,38.5213,38.4502,38.5055,63900.0
2013-10-03 13:15:00,48.78,48.8,48.73,48.75,54900.0,38.5134,38.5292,38.4739,38.4897,54900.0
2013-10-03 13:20:00,48.75,48.79,48.72,48.73,44500.0,38.4897,38.5213,38.466,38.4739,44500.0
2013-10-03 13:25:00,48.73,48.8,48.7,48.8,60800.0,38.4739,38.5292,38.4502,38.5292,60800.0
2013-10-03 13:30:00,48.8,48.83,48.75,48.81,73000.0,38.5292,38.5529,38.4897,38.5371,73000.0
2013-10-03 13:35:00,48.81,48.85,48.8,48.8,29600.0,38.5371,38.5686,38.5292,38.5292,29600.0
2013-10-03 13:40:00,48.81,48.94,48.8,48.93,71600.0,38.5371,38.6397,38.5292,38.6318,71600.0
2013-10-03 13:45:00,48.91,49.01,48.91,48.97,94900.0,38.616,38.695,38.616,38.6634,94900.0
2013-10-03 13:50:00,48.96,48.98,48.9,48.92,39500.0,38.6555,38.6713,38.6081,38.6239,39500.0
2013-10-03 13:55:00,48.92,49.0,48.92,48.97,55000.0,38.6239,38.6871,38.6239,38.6634,55000.0
2013-10-03 14:00:00,48.97,48.98,48.92,48.98,52600.0,38.6634,38.6713,38.6239,38.6713,52600.0
2013-10-03 14:05:00,48.97,48.98,48.88,48.9,68600.0,38.6634,38.6713,38.5923,38.6081,68600.0
2013-10-03 14:10:00,48.9,48.91,48.83,48.84,95200.0,38.6081,38.616,38.5529,38.5608,95200.0
2013-10-03 14:15:00,48.84,48.84,48.77,48.78,62000.0,38.5608,38.5608,38.5055,38.5134,62000.0
2013-10-03 14:20:00,48.78,48.79,48.62,48.63,178100.0,38.5134,38.5213,38.3871,38.395,178100.0
2013-10-03 14:25:00,48.64,48.8,48.63,48.78,137900.0,38.4028,38.5292,38.395,38.5134,137900.0
2013-10-03 14:30:00,48.78,48.8,48.66,48.67,106800.0,38.5134,38.5292,38.4186,38.4265,106800.0
2013-10-03 14:35:00,48.67,48.72,48.63,48.7,135400.0,38.4265,38.466,38.395,38.4502,135400.0
2013-10-03 14:40:00,48.71,48.78,48.71,48.71,66600.0,38.4581,38.5134,38.4581,38.4581,66600.0
2013-10-03 14:45:00,48.71,48.73,48.69,48.71,42900.0,38.4581,38.4739,38.4423,38.4581,42900.0
2013-10-03 14:50:00,48.71,48.76,48.65,48.66,100500.0,38.4581,38.4976,38.4107,38.4186,100500.0
2013-10-03 14:55:00,48.65,48.71,48.63,48.64,129100.0,38.4107,38.4581,38.395,38.4028,129100.0
2013-10-03 15:00:00,48.64,48.7,48.57,48.7,223000.0,38.4028,38.4502,38.3476,38.4502,223000.0
2013-10-03 15:05:00,48.7,48.76,48.69,48.72,82900.0,38.4502,38.4976,38.4423,38.466,82900.0
2013-10-03 15:10:00,48.71,48.73,48.7,48.71,59000.0,38.4581,38.4739,38.4502,38.4581,59000.0
2013-10-03 15:15:00,48.71,48.71,48.66,48.67,113100.0,38.4581,38.4581,38.4186,38.4265,113100.0
2013-10-03 15:20:00,48.66,48.7,48.65,48.67,113900.0,38.4186,38.4502,38.4107,38.4265,113900.0
2013-10-03 15:25:00,48.67,48.75,48.67,48.73,174000.0,38.4265,38.4897,38.4265,38.4739,174000.0
2013-10-03 15:30:00,48.72,48.73,48.7,48.71,108000.0,38.466,38.4739,38.4502,38.4581,108000.0
2013-10-03 15:35:00,48.72,48.8,48.71,48.79,180700.0,38.466,38.5292,38.4581,38.5213,180700.0
2013-10-03 15:40:00,48.79,48.81,48.77,48.81,188300.0,38.5213,38.5371,38.5055,38.5371,188300.0
2013-10-03 15:45:00,48.81,48.82,48.75,48.75,190300.0,38.5371,38.545,38.4897,38.4897,190300.0
2013-10-03 15:50:00,48.75,48.86,48.75,48.86,322800.0,38.4897,38.5765,38.4897,38.5765,322800.0
2013-10-03 15:55:00,48.85,48.86,48.75,48.79,598500.0,38.5686,38.5765,38.4897,38.5213,598500.0
2013-10-04 09:30:00,48.9,48.9,48.2,48.2,411300.0,38.6081,38.6081,38.0555,38.0555,411300.0
2013-10-04 09:35:00,48.19,48.32,48.07,48.32,376500.0,38.0476,38.1502,37.9528,38.1502,376500.0
2013-10-04 09:40:00,48.31,48.31,48.07,48.08,307100.0,38.1423,38.1423,37.9528,37.9607,307100.0
2013-10-04 09:45:00,48.08,48.26,48.01,48.25,376600.0,37.9607,38.1028,37.9054,38.0949,376600.0
2013-10-04 09:50:00,48.24,48.29,48.2,48.25,225300.0,38.087,38.1265,38.0555,38.0949,225300.0
2013-10-04 09:55:00,48.25,48.26,48.15,48.26,235000.0,38.0949,38.1028,38.016,38.1028,235000.0
2013-10-04 10:00:00,48.25,48.26,48.05,48.2,308200.0,38.0949,38.1028,37.937,38.0555,308200.0
2013-10-04 10:05:00,48.2,48.21,48.01,48.02,193900.0,38.0555,38.0633,37.9054,37.9133,193900.0
2013-10-04 10:10:00,48.02,48.12,48.01,48.1,140700.0,37.9133,37.9923,37.9054,37.9765,140700.0
2013-10-04 10:15:00,48.11,48.19,48.11,48.16,441000.0,37.9844,38.0476,37.9844,38.0239,441000.0
2013-10-04 10:20:00,48.17,48.17,48.05,48.11,140500.0,38.0318,38.0318,37.937,37.9844,140500.0
2013-10-04 10:25:00,48.1,48.17,48.1,48.16,164300.0,37.9765,38.0318,37.9765,38.0239,164300.0
2013-10-04 10:30:00,48.16,48.23,48.14,48.16,116900.0,38.0239,38.0791,38.0081,38.0239,116900.0
2013-10-04 10:35:00,48.15,48.18,48.12,48.12,133800.0,38.016,38.0397,37.9923,37.9923,133800.0
2013-10-04 10:40:00,48.12,48.15,48.09,48.13,220500.0,37.9923,38.016,37.9686,38.0002,220500.0
2013-10-04 10:45:00,48.13,48.2,48.12,48.15,105400.0,38.0002,38.0555,37.9923,38.016,105400.0
2013-10-04 10:50:00,48.15,48.16,48.13,48.13,109800.0,38.016,38.0239,38.0002,38.0002,109800.0
2013-10-04 10:55:00,48.14,48.16,48.11,48.15,85000.0,38.0081,38.0239,37.9844,38.016,85000.0
2013-10-04 11:00:00,48.15,48.19,48.13,48.17,96300.0,38.016,38.0476,38.0002,38.0318,96300.0
2013-10-04 11:05:00,48.16,48.18,48.11,48.15,151200.0,38.0239,38.0397,37.9844,38.016,151200.0
2013-10-04 11:10:00,48.14,48.22,48.14,48.21,51200.0,38.0081,38.0712,38.0081,38.0633,51200.0
2013-10-04 11:15:00,48.2,48.2,48.14,48.17,76000.0,38.0555,38.0555,38.0081,38.0318,76000.0
2013-10-04 11:20:00,48.17,48.18,48.09,48.1,102100.0,38.0318,38.0397,37.9686,37.9765,102100.0
2013-10-04 11:25:00,48.1,48.14,48.09,48.1,108900.0,37.9765,38.0081,37.9686,37.9765,108900.0
2013-10-04 11:30:00,48.11,48.15,48.1,48.13,72100.0,37.9844,38.016,37.9765,38.0002,72100.0
2013-10-04 11:35:00,48.13,48.15,48.12,48.15,78600.0,38.0002,38.016,37.9923,38.016,78600.0
2013-10-04 11:40:00,48.15,48.15,48.11,48.15,58100.0,38.016,38.016,37.9844,38.016,58100.0
2013-10-04 11:45:00,48.14,48.3,48.1,48.3,165100.0,38.0081,38.1344,37.9765,38.1344,165100.0
2013-10-04 11:50:00,48.3,48.32,48.28,48.3,71900.0,38.1344,38.1502,38.1186,38.1344,71900.0
2013-10-04 11:55:00,48.3,48.38,48.3,48.34,114000.0,38.1344,38.1976,38.1344,38.166,114000.0
2013-10-04 12:00:00,48.34,48.37,48.33,48.34,53900.0,38.166,38.1897,38.1581,38.166,53900.0
2013-10-04 12:05:00,48.34,48.44,48.34,48.44,47000.0,38.166,38.2449,38.166,38.2449,47000.0
2013-10-04 12:10:00,48.45,48.48,48.43,48.46,48400.0,38.2528,38.2765,38.237,38.2607,48400.0
2013-10-04 12:15:00,48.45,48.53,48.45,48.53,74500.0,38.2528,38.316,38.2528,38.316,74500.0
2013-10-04 12:20:00,48.53,48.58,48.51,48.52,92500.0,38.316,38.3555,38.3002,38.3081,92500.0
2013-10-04 12:25:00,48.53,48.56,48.48,48.55,84600.0,38.316,38.3397,38.2765,38.3318,84600.0
2013-10-04 12:30:00,48.55,48.57,48.5,48.53,101900.0,38.3318,38.3476,38.2923,38.316,101900.0
2013-10-04 12:35:00,48.53,48.53,48.44,48.47,100500.0,38.316,38.316,38.2449,38.2686,100500.0
2013-10-04 12:40:00,48.47,48.51,48.44,48.5,108400.0,38.2686,38.3002,38.2449,38.2923,108400.0
2013-10-04 12:45:00,48.5,48.5,48.44,48.47,58100.0,38.2923,38.2923,38.2449,38.2686,58100.0
2013-10-04 12:50:00,48.48,48.49,48.43,48.44,33200.0,38.2765,38.2844,38.237,38.2449,33200.0
2013-10-04 12:55:00,48.44,48.48,48.43,48.46,52800.0,38.2449,38.2765,38.237,38.2607,52800.0
2013-10-04 13:00:00,48.47,48.5,48.44,48.46,61600.0,38.2686,38.2923,38.2449,38.2607,61600.0
2013-10-04 13:05:00,48.45,48.6,48.44,48.57,131700.0,38.2528,38.3713,38.2449,38.3476,131700.0
2013-10-04 13:10:00,48.57,48.57,48.52,48.52,55300.0,38.3476,38.3476,38.3081,38.3081,55300.0
2013-10-04 13:15:00,48.52,48.53,48.45,48.46,44700.0,38.3081,38.316,38.2528,38.2607,44700.0
2013-10-04 13:20:00,48.46,48.47,48.38,48.39,67200.0,38.2607,38.2686,38.1976,38.2055,67200.0
2013-10-04 13:25:00,48.38,48.4,48.34,48.38,91900.0,38.1976,38.2134,38.166,38.1976,91900.0
2013-10-04 13:30:00,48.39,48.39,48.33,48.36,57200.0,38.2055,38.2055,38.1581,38.1818,57200.0
2013-10-04 13:35:00,48.35,48.36,48.32,48.32,65100.0,38.1739,38.1818,38.1502,38.1502,65100.0
2013-10-04 13:40:00,48.32,48.33,48.27,48.29,48400.0,38.1502,38.1581,38.1107,38.1265,48400.0
2013-10-04 13:45:00,48.29,48.29,48.24,48.26,52300.0,38.1265,38.1265,38.087,38.1028,52300.0
2013-10-04 13:50:00,48.26,48.3,48.25,48.29,131900.0,38.1028,38.1344,38.0949,38.1265,131900.0
2013-10-04 13:55:00,48.3,48.3,48.28,48.28,34200.0,38.1344,38.1344,38.1186,38.1186,34200.0
2013-10-04 14:00:00,48.28,48.36,48.28,48.34,59100.0,38.1186,38.1818,38.1186,38.166,59100.0
2013-10-04 14:05:00,48.34,48.38,48.34,48.36,44600.0,38.166,38.1976,38.166,38.1818,44600.0
2013-10-04 14:10:00,48.36,48.41,48.35,48.41,41800.0,38.1818,38.2213,38.1739,38.2213,41800.0
2013-10-04 14:15:00,48.41,48.44,48.4,48.44,36800.0,38.2213,38.2449,38.2134,38.2449,36800.0
2013-10-04 14:20:00,48.44,48.44,48.36,48.37,59500.0,38.2449,38.2449,38.1818,38.1897,59500.0
2013-10-04 14:25:00,48.37,48.37,48.3,48.37,118900.0,38.1897,38.1897,38.1344,38.1897,118900.0
2013-10-04 14:30:00,48.37,48.41,48.35,48.4,120400.0,38.1897,38.2213,38.1739,38.2134,120400.0
2013-10-04 14:35:00,48.4,48.44,48.34,48.35,137600.0,38.2134,38.2449,38.166,38.1739,137600.0
2013-10-04 14:40:00,48.35,48.37,48.32,48.35,103600.0,38.1739,38.1897,38.1502,38.1739,103600.0
2013-10-04 14:45:00,48.35,48.35,48.25,48.28,208800.0,38.1739,38.1739,38.0949,38.1186,208800.0
2013-10-04 14:50:00,48.29,48.34,48.27,48.28,98800.0,38.1265,38.166,38.1107,38.1186,98800.0
2013-10-04 14:55:00,48.28,48.28,48.18,48.19,148200.0,38.1186,38.1186,38.0397,38.0476,148200.0
2013-10-04 15:00:00,48.19,48.26,48.18,48.24,115900.0,38.0476,38.1028,38.0397,38.087,115900.0
2013-10-04 15:05:00,48.25,48.32,48.23,48.31,138100.0,38.0949,38.1502,38.0791,38.1423,138100.0
2013-10-04 15:10:00,48.32,48.4,48.25,48.37,173000.0,38.1502,38.2134,38.0949,38.1897,173000.0
2013-10-04 15:15:00,48.37,48.39,48.34,48.39,78900.0,38.1897,38.2055,38.166,38.2055,78900.0
2013-10-04 15:20:00,48.38,48.4,48.36,48.4,124300.0,38.1976,38.2134,38.1818,38.2134,124300.0
2013-10-04 15:25:00,48.4,48.4,48.36,48.39,87400.0,38.2134,38.2134,38.1818,38.2055,87400.0
2013-10-04 15:30:00,48.39,48.4,48.37,48.39,95300.0,38.2055,38.2134,38.1897,38.2055,95300.0
2013-10-04 15:35:00,48.38,48.39,48.35,48.36,173300.0,38.1976,38.2055,38.1739,38.1818,173300.0
2013-10-04 15:40:00,48.36,48.37,48.34,48.35,130800.0,38.1818,38.1897,38.166,38.1739,130800.0
2013-10-04 15:45:00,48.35,48.43,48.34,48.4,159500.0,38.1739,38.237,38.166,38.2134,159500.0
2013-10-04 15:50:00,48.41,48.41,48.33,48.36,253600.0,38.2213,38.2213,38.1581,38.1818,253600.0
2013-10-04 15:55:00,48.36,48.39,48.31,48.38,372700.0,38.1818,38.2055,38.1423,38.1976,372700.0
2013-10-07 09:30:00,48.17,48.21,47.86,47.86,296500.0,38.0318,38.0633,37.787,37.787,296500.0
2013-10-07 09:35:00,47.87,47.97,47.84,47.86,88000.0,37.7949,37.8739,37.7712,37.787,88000.0
2013-10-07 09:40:00,47.85,47.91,47.71,47.77,218600.0,37.7791,37.8265,37.6686,37.716,218600.0
2013-10-07 09:45:00,47.77,47.94,47.77,47.93,124900.0,37.716,37.8502,37.716,37.8423,124900.0
2013-10-07 09:50:00,47.93,47.99,47.9,47.94,81000.0,37.8423,37.8897,37.8186,37.8502,81000.0
2013-10-07 09:55:00,47.94,48.06,47.93,48.01,119400.0,37.8502,37.9449,37.8423,37.9054,119400.0
2013-10-07 10:00:00,48.02,48.04,47.92,47.92,94200.0,37.9133,37.9291,37.8344,37.8344,94200.0
2013-10-07 10:05:00,47.93,48.09,47.88,48.09,113400.0,37.8423,37.9686,37.8028,37.9686,113400.0
2013-10-07 10:10:00,48.09,48.1,47.99,48.02,92800.0,37.9686,37.9765,37.8897,37.9133,92800.0
2013-10-07 10:15:00,48.03,48.08,48.0,48.03,66600.0,37.9212,37.9607,37.8975,37.9212,66600.0
2013-10-07 10:20:00,48.02,48.05,47.98,48.0,96900.0,37.9133,37.937,37.8818,37.8975,96900.0
2013-10-07 10:25:00,48.01,48.02,47.97,47.98,72000.0,37.9054,37.9133,37.8739,37.8818,72000.0
2013-10-07 10:30:00,47.99,48.03,47.97,47.98,114300.0,37.8897,37.9212,37.8739,37.8818,114300.0
2013-10-07 10:35:00,47.99,48.0,47.95,47.95,62700.0,37.8897,37.8975,37.8581,37.8581,62700.0
2013-10-07 10:40:00,47.96,47.96,47.85,47.88,115900.0,37.866,37.866,37.7791,37.8028,115900.0
2013-10-07 10:45:00,47.88,47.95,47.85,47.95,86600.0,37.8028,37.8581,37.7791,37.8581,86600.0
2013-10-07 10:50:00,47.95,47.95,47.9,47.91,69300.0,37.8581,37.8581,37.8186,37.8265,69300.0
2013-10-07 10:55:00,47.91,47.95,47.82,47.82,115000.0,37.8265,37.8581,37.7554,37.7554,115000.0
2013-10-07 11:00:00,47.83,47.84,47.73,47.74,177800.0,37.7633,37.7712,37.6844,37.6923,177800.0
2013-10-07 11:05:00,47.74,47.74,47.61,47.65,170000.0,37.6923,37.6923,37.5896,37.6212,170000.0
2013-10-07 11:10:00,47.65,47.68,47.61,47.66,145700.0,37.6212,37.6449,37.5896,37.6291,145700.0
2013-10-07 11:15:00,47.66,47.67,47.57,47.65,124200.0,37.6291,37.637,37.558,37.6212,124200.0
2013-10-07 11:20:00,47.65,47.76,47.64,47.71,125300.0,37.6212,37.7081,37.6133,37.6686,125300.0
2013-10-07 11:25:00,47.72,47.73,47.64,47.68,112500.0,37.6765,37.6844,37.6133,37.6449,112500.0
2013-10-07 11:30:00,47.68,47.69,47.63,47.63,134500.0,37.6449,37.6528,37.6054,37.6054,134500.0
2013-10-07 11:35:00,47.64,47.69,47.62,47.67,115600.0,37.6133,37.6528,37.5975,37.637,115600.0
2013-10-07 11:40:00,47.67,47.73,47.67,47.71,61100.0,37.637,37.6844,37.637,37.6686,61100.0
2013-10-07 11:45:00,47.71,47.72,47.69,47.69,68900.0,37.6686,37.6765,37.6528,37.6528,68900.0
2013-10-07 11:50:00,47.7,47.79,47.7,47.77,130900.0,37.6607,37.7317,37.6607,37.716,130900.0
2013-10-07 11:55:00,47.78,47.86,47.78,47.86,35300.0,37.7239,37.787,37.7239,37.787,35300.0
2013-10-07 12:00:00,47.85,47.92,47.84,47.91,102200.0,37.7791,37.8344,37.7712,37.8265,102200.0
2013-10-07 12:05:00,47.91,47.92,47.88,47.9,83200.0,37.8265,37.8344,37.8028,37.8186,83200.0
2013-10-07 12:10:00,47.9,47.91,47.89,47.9,71000.0,37.8186,37.8265,37.8107,37.8186,71000.0
2013-10-07 12:15:00,47.91,47.91,47.89,47.9,33500.0,37.8265,37.8265,37.8107,37.8186,33500.0
2013-10-07 12:20:00,47.9,47.9,47.85,47.87,50200.0,37.8186,37.8186,37.7791,37.7949,50200.0
2013-10-07 12:25:00,47.87,47.87,47.79,47.8,84600.0,37.7949,37.7949,37.7317,37.7396,84600.0
2013-10-07 12:30:00,47.79,47.82,47.75,47.8,120200.0,37.7317,37.7554,37.7002,37.7396,120200.0
2013-10-07 12:35:00,47.8,47.8,47.76,47.76,41700.0,37.7396,37.7396,37.7081,37.7081,41700.0
2013-10-07 12:40:00,47.76,47.81,47.73,47.79,85500.0,37.7081,37.7475,37.6844,37.7317,85500.0
2013-10-07 12:45:00,47.8,47.8,47.73,47.75,46700.0,37.7396,37.7396,37.6844,37.7002,46700.0
2013-10-07 12:50:00,47.75,47.77,47.74,47.75,31500.0,37.7002,37.716,37.6923,37.7002,31500.0
2013-10-07 12:55:00,47.75,47.75,47.66,47.66,70000.0,37.7002,37.7002,37.6291,37.6291,70000.0
2013-10-07 13:00:00,47.67,47.72,47.64,47.7,86600.0,37.637,37.6765,37.6133,37.6607,86600.0
2013-10-07 13:05:00,47.71,47.71,47.67,47.7,34300.0,37.6686,37.6686,37.637,37.6607,34300.0
2013-10-07 13:10:00,47.7,47.72,47.69,47.72,63800.0,37.6607,37.6765,37.6528,37.6765,63800.0
2013-10-07 13:15:00,47.72,47.72,47.68,47.7,49900.0,37.6765,37.6765,37.6449,37.6607,49900.0
2013-10-07 13:20:00,47.7,47.71,47.68,47.7,30100.0,37.6607,37.6686,37.6449,37.6607,30100.0
2013-10-07 13:25:00,47.71,47.74,47.69,47.69,72100.0,37.6686,37.6923,37.6528,37.6528,72100.0
2013-10-07 13:30:00,47.7,47.71,47.66,47.67,47500.0,37.6607,37.6686,37.6291,37.637,47500.0
2013-10-07 13:35:00,47.66,47.67,47.61,47.61,52600.0,37.6291,37.637,37.5896,37.5896,52600.0
2013-10-07 13:40:00,47.61,47.67,47.61,47.67,36200.0,37.5896,37.637,37.5896,37.637,36200.0
2013-10-07 13:45:00,47.66,47.66,47.63,47.65,73500.0,37.6291,37.6291,37.6054,37.6212,73500.0
2013-10-07 13:50:00,47.64,47.66,47.63,47.63,54500.0,37.6133,37.6291,37.6054,37.6054,54500.0
2013-10-07 13:55:00,47.63,47.66,47.61,47.62,115000.0,37.6054,37.6291,37.5896,37.5975,115000.0
2013-10-07 14:00:00,47.62,47.66,47.61,47.64,82200.0,37.5975,37.6291,37.5896,37.6133,82200.0
2013-10-07 14:05:00,47.64,47.64,47.56,47.6,114800.0,37.6133,37.6133,37.5502,37.5817,114800.0
2013-10-07 14:10:00,47.6,47.66,47.59,47.65,62800.0,37.5817,37.6291,37.5738,37.6212,62800.0
2013-10-07 14:15:00,47.66,47.72,47.66,47.72,72500.0,37.6291,37.6765,37.6291,37.6765,72500.0
2013-10-07 14:20:00,47.72,47.74,47.7,47.73,44900.0,37.6765,37.6923,37.6607,37.6844,44900.0
2013-10-07 14:25:00,47.73,47.74,47.69,47.73,75700.0,37.6844,37.6923,37.6528,37.6844,75700.0
2013-10-07 14:30:00,47.73,47.77,47.72,47.77,30300.0,37.6844,37.716,37.6765,37.716,30300.0
2013-10-07 14:35:00,47.77,47.81,47.77,47.8,44000.0,37.716,37.7475,37.716,37.7396,44000.0
2013-10-07 14:40:00,47.79,47.8,47.74,47.74,44600.0,37.7317,37.7396,37.6923,37.6923,44600.0
2013-10-07 14:45:00,47.74,47.79,47.74,47.79,34600.0,37.6923,37.7317,37.6923,37.7317,34600.0
2013-10-07 14:50:00,47.78,47.8,47.78,47.8,52100.0,37.7239,37.7396,37.7239,37.7396,52100.0
2013-10-07 14:55:00,47.79,47.8,47.79,47.8,40900.0,37.7317,37.7396,37.7317,37.7396,40900.0
2013-10-07 15:00:00,47.79,47.8,47.76,47.8,56500.0,37.7317,37.7396,37.7081,37.7396,56500.0
2013-10-07 15:05:00,47.79,47.8,47.78,47.79,53800.0,37.7317,37.7396,37.7239,37.7317,53800.0
2013-10-07 15:10:00,47.8,47.84,47.79,47.83,79100.0,37.7396,37.7712,37.7317,37.7633,79100.0
2013-10-07 15:15:00,47.83,47.85,47.79,47.85,77800.0,37.7633,37.7791,37.7317,37.7791,77800.0
2013-10-07 15:20:00,47.85,47.87,47.77,47.8,116600.0,37.7791,37.7949,37.716,37.7396,116600.0
2013-10-07 15:25:00,47.8,47.82,47.78,47.79,58700.0,37.7396,37.7554,37.7239,37.7317,58700.0
2013-10-07 15:30:00,47.78,47.81,47.78,47.8,109200.0,37.7239,37.7475,37.7239,37.7396,109200.0
2013-10-07 15:35:00,47.8,47.8,47.73,47.74,129200.0,37.7396,37.7396,37.6844,37.6923,129200.0
2013-10-07 15:40:00,47.74,47.74,47.7,47.7,159400.0,37.6923,37.6923,37.6607,37.6607,159400.0
2013-10-07 15:45:00,47.71,47.74,47.68,47.73,208200.0,37.6686,37.6923,37.6449,37.6844,208200.0
2013-10-07 15:50:00,47.72,47.75,47.68,47.7,251200.0,37.6765,37.7002,37.6449,37.6607,251200.0
2013-10-07 15:55:00,47.7,47.7,47.64,47.65,397100.0,37.6607,37.6607,37.6133,37.6212,397100.0
2013-10-08 09:30:00,47.75,47.75,47.53,47.65,328700.0,37.7002,37.7002,37.5265,37.6212,328700.0
2013-10-08 09:35:00,47.65,47.72,47.64,47.65,143700.0,37.6212,37.6765,37.6133,37.6212,143700.0
2013-10-08 09:40:00,47.65,47.81,47.65,47.76,179600.0,37.6212,37.7475,37.6212,37.7081,179600.0
2013-10-08 09:45:00,47.75,47.87,47.74,47.78,78600.0,37.7002,37.7949,37.6923,37.7239,78600.0
2013-10-08 09:50:00,47.77,47.8,47.74,47.76,95900.0,37.716,37.7396,37.6923,37.7081,95900.0
2013-10-08 09:55:00,47.76,47.84,47.75,47.78,122300.0,37.7081,37.7712,37.7002,37.7239,122300.0
2013-10-08 10:00:00,47.77,47.87,47.75,47.83,120900.0,37.716,37.7949,37.7002,37.7633,120900.0
2013-10-08 10:05:00,47.84,47.86,47.8,47.82,66400.0,37.7712,37.787,37.7396,37.7554,66400.0
2013-10-08 10:10:00,47.82,47.9,47.82,47.88,108300.0,37.7554,37.8186,37.7554,37.8028,108300.0
2013-10-08 10:15:00,47.87,47.9,47.85,47.88,124500.0,37.7949,37.8186,37.7791,37.8028,124500.0
2013-10-08 10:20:00,47.88,47.91,47.85,47.9,73800.0,37.8028,37.8265,37.7791,37.8186,73800.0
2013-10-08 10:25:00,47.91,48.04,47.9,48.04,164300.0,37.8265,37.9291,37.8186,37.9291,164300.0
2013-10-08 10:30:00,48.04,48.12,48.03,48.11,249400.0,37.9291,37.9923,37.9212,37.9844,249400.0
2013-10-08 10:35:00,48.12,48.12,48.05,48.07,101000.0,37.9923,37.9923,37.937,37.9528,101000.0
2013-10-08 10:40:00,48.08,48.12,48.06,48.1,55600.0,37.9607,37.9923,37.9449,37.9765,55600.0
2013-10-08 10:45:00,48.1,48.12,47.93,47.93,100000.0,37.9765,37.9923,37.8423,37.8423,100000.0
2013-10-08 10:50:00,47.93,47.96,47.9,47.91,57800.0,37.8423,37.866,37.8186,37.8265,57800.0
2013-10-08 10:55:00,47.91,47.91,47.85,47.91,52200.0,37.8265,37.8265,37.7791,37.8265,52200.0
2013-10-08 11:00:00,47.91,47.96,47.88,47.94,98600.0,37.8265,37.866,37.8028,37.8502,98600.0
2013-10-08 11:05:00,47.94,48.0,47.93,47.98,64600.0,37.8502,37.8975,37.8423,37.8818,64600.0
2013-10-08 11:10:00,47.98,48.01,47.97,47.98,72600.0,37.8818,37.9054,37.8739,37.8818,72600.0
2013-10-08 11:15:00,47.98,47.98,47.89,47.91,51100.0,37.8818,37.8818,37.8107,37.8265,51100.0
2013-10-08 11:20:00,47.92,47.99,47.9,47.99,67400.0,37.8344,37.8897,37.8186,37.8897,67400.0
2013-10-08 11:25:00,47.99,48.01,47.95,48.0,61700.0,37.8897,37.9054,37.8581,37.8975,61700.0
2013-10-08 11:30:00,48.01,48.01,47.94,47.96,120700.0,37.9054,37.9054,37.8502,37.866,120700.0
2013-10-08 11:35:00,47.96,47.99,47.88,47.88,53100.0,37.866,37.8897,37.8028,37.8028,53100.0
2013-10-08 11:40:00,47.88,47.94,47.88,47.92,55600.0,37.8028,37.8502,37.8028,37.8344,55600.0
2013-10-08 11:45:00,47.91,47.93,47.88,47.9,70600.0,37.8265,37.8423,37.8028,37.8186,70600.0
2013-10-08 11:50:00,47.91,47.97,47.9,47.93,44600.0,37.8265,37.8739,37.8186,37.8423,44600.0
2013-10-08 11:55:00,47.93,47.96,47.9,47.96,21900.0,37.8423,37.866,37.8186,37.866,21900.0
2013-10-08 12:00:00,47.96,48.01,47.96,48.0,174900.0,37.866,37.9054,37.866,37.8975,174900.0
2013-10-08 12:05:00,48.0,48.01,47.94,47.97,72600.0,37.8975,37.9054,37.8502,37.8739,72600.0
2013-10-08 12:10:00,47.97,47.98,47.91,47.92,82900.0,37.8739,37.8818,37.8265,37.8344,82900.0
2013-10-08 12:15:00,47.92,47.95,47.92,47.93,37200.0,37.8344,37.8581,37.8344,37.8423,37200.0
2013-10-08 12:20:00,47.93,47.96,47.91,47.94,76300.0,37.8423,37.866,37.8265,37.8502,76300.0
2013-10-08 12:25:00,47.94,48.0,47.93,47.98,63600.0,37.8502,37.8975,37.8423,37.8818,63600.0
2013-10-08 12:30:00,47.97,47.98,47.92,47.92,90900.0,37.8739,37.8818,37.8344,37.8344,90900.0
2013-10-08 12:35:00,47.93,47.96,47.92,47.96,41900.0,37.8423,37.866,37.8344,37.866,41900.0
2013-10-08 12:40:00,47.95,48.01,47.95,48.01,58600.0,37.8581,37.9054,37.8581,37.9054,58600.0
2013-10-08 12:45:00,48.01,48.04,48.01,48.03,47700.0,37.9054,37.9291,37.9054,37.9212,47700.0
2013-10-08 12:50:00,48.02,48.03,47.97,48.0,80900.0,37.9133,37.9212,37.8739,37.8975,80900.0
2013-10-08 12:55:00,47.99,48.01,47.97,47.99,57800.0,37.8897,37.9054,37.8739,37.8897,57800.0
2013-10-08 13:00:00,48.0,48.02,47.98,47.99,81000.0,37.8975,37.9133,37.8818,37.8897,81000.0
2013-10-08 13:05:00,47.98,48.01,47.96,47.97,65000.0,37.8818,37.9054,37.866,37.8739,65000.0
2013-10-08 13:10:00,47.97,47.99,47.94,47.97,124100.0,37.8739,37.8897,37.8502,37.8739,124100.0
2013-10-08 13:15:00,47.97,48.01,47.96,47.99,112600.0,37.8739,37.9054,37.866,37.8897,112600.0
2013-10-08 13:20:00,47.98,48.01,47.97,47.99,77400.0,37.8818,37.9054,37.8739,37.8897,77400.0
2013-10-08 13:25:00,48.0,48.01,47.97,48.0,68400.0,37.8975,37.9054,37.8739,37.8975,68400.0
2013-10-08 13:30:00,48.0,48.01,47.97,47.99,60700.0,37.8975,37.9054,37.8739,37.8897,60700.0
2013-10-08 13:35:00,47.99,47.99,47.96,47.97,57000.0,37.8897,37.8897,37.866,37.8739,57000.0
2013-10-08 13:40:00,47.96,48.0,47.93,47.96,315900.0,37.866,37.8975,37.8423,37.866,315900.0
2013-10-08 13:45:00,47.96,47.99,47.89,47.89,130600.0,37.866,37.8897,37.8107,37.8107,130600.0
2013-10-08 13:50:00,47.89,47.92,47.87,47.91,107200.0,37.8107,37.8344,37.7949,37.8265,107200.0
2013-10-08 13:55:00,47.92,47.96,47.89,47.91,73300.0,37.8344,37.866,37.8107,37.8265,73300.0
2013-10-08 14:00:00,47.91,47.92,47.89,47.9,142100.0,37.8265,37.8344,37.8107,37.8186,142100.0
2013-10-08 14:05:00,47.9,47.93,47.87,47.92,104900.0,37.8186,37.8423,37.7949,37.8344,104900.0
2013-10-08 14:10:00,47.91,47.99,47.91,47.98,86000.0,37.8265,37.8897,37.8265,37.8818,86000.0
2013-10-08 14:15:00,47.97,47.98,47.93,47.98,125600.0,37.8739,37.8818,37.8423,37.8818,125600.0
2013-10-08 14:20:00,47.98,48.08,47.95,48.08,159200.0,37.8818,37.9607,37.8581,37.9607,159200.0
2013-10-08 14:25:00,48.08,48.11,48.06,48.08,147000.0,37.9607,37.9844,37.9449,37.9607,147000.0
2013-10-08 14:30:00,48.06,48.08,47.98,47.98,73800.0,37.9449,37.9607,37.8818,37.8818,73800.0
2013-10-08 14:35:00,47.99,48.04,47.98,48.03,119900.0,37.8897,37.9291,37.8818,37.9212,119900.0
2013-10-08 14:40:00,48.03,48.09,48.02,48.09,132900.0,37.9212,37.9686,37.9133,37.9686,132900.0
2013-10-08 14:45:00,48.08,48.12,48.05,48.12,163200.0,37.9607,37.9923,37.937,37.9923,163200.0
2013-10-08 14:50:00,48.11,48.14,48.06,48.14,120900.0,37.9844,38.0081,37.9449,38.0081,120900.0
2013-10-08 14:55:00,48.14,48.18,48.11,48.18,143400.0,38.0081,38.0397,37.9844,38.0397,143400.0
2013-10-08 15:00:00,48.18,48.18,48.13,48.16,87600.0,38.0397,38.0397,38.0002,38.0239,87600.0
2013-10-08 15:05:00,48.15,48.25,48.15,48.22,205100.0,38.016,38.0949,38.016,38.0712,205100.0
2013-10-08 15:10:00,48.21,48.22,48.16,48.19,87100.0,38.0633,38.0712,38.0239,38.0476,87100.0
2013-10-08 15:15:00,48.19,48.3,48.18,48.3,190700.0,38.0476,38.1344,38.0397,38.1344,190700.0
2013-10-08 15:20:00,48.29,48.32,48.25,48.32,143400.0,38.1265,38.1502,38.0949,38.1502,143400.0
2013-10-08 15:25:00,48.31,48.34,48.31,48.32,139700.0,38.1423,38.166,38.1423,38.1502,139700.0
2013-10-08 15:30:00,48.32,48.36,48.31,48.33,312600.0,38.1502,38.1818,38.1423,38.1581,312600.0
2013-10-08 15:35:00,48.32,48.33,48.19,48.25,284000.0,38.1502,38.1581,38.0476,38.0949,284000.0
2013-10-08 15:40:00,48.25,48.28,48.13,48.13,184100.0,38.0949,38.1186,38.0002,38.0002,184100.0
2013-10-08 15:45:00,48.14,48.16,48.11,48.12,203100.0,38.0081,38.0239,37.9844,37.9923,203100.0
2013-10-08 15:50:00,48.11,48.15,48.09,48.1,287200.0,37.9844,38.016,37.9686,37.9765,287200.0
2013-10-08 15:55:00,48.09,48.14,48.02,48.06,642800.0,37.9686,38.0081,37.9133,37.9449,642800.0
2013-10-09 09:30:00,48.09,48.17,47.98,48.08,162300.0,37.9686,38.0318,37.8818,37.9607,162300.0
2013-10-09 09:35:00,48.08,48.26,48.07,48.14,64800.0,37.9607,38.1028,37.9528,38.0081,64800.0
2013-10-09 09:40:00,48.14,48.19,48.03,48.04,60200.0,38.0081,38.0476,37.9212,37.9291,60200.0
2013-10-09 09:45:00,48.03,48.06,47.95,47.95,63900.0,37.9212,37.9449,37.8581,37.8581,63900.0
2013-10-09 09:50:00,47.94,47.98,47.89,47.97,74900.0,37.8502,37.8818,37.8107,37.8739,74900.0
2013-10-09 09:55:00,47.97,48.0,47.93,47.98,52900.0,37.8739,37.8975,37.8423,37.8818,52900.0
2013-10-09 10:00:00,47.96,47.98,47.89,47.9,72700.0,37.866,37.8818,37.8107,37.8186,72700.0
2013-10-09 10:05:00,47.89,47.97,47.86,47.95,73700.0,37.8107,37.8739,37.787,37.8581,73700.0
2013-10-09 10:10:00,47.94,47.97,47.91,47.96,85700.0,37.8502,37.8739,37.8265,37.866,85700.0
2013-10-09 10:15:00,47.97,48.09,47.97,48.01,59900.0,37.8739,37.9686,37.8739,37.9054,59900.0
2013-10-09 10:20:00,48.02,48.08,47.99,48.03,129000.0,37.9133,37.9607,37.8897,37.9212,129000.0
2013-10-09 10:25:00,48.04,48.07,48.03,48.05,57900.0,37.9291,37.9528,37.9212,37.937,57900.0
2013-10-09 10:30:00,48.05,48.08,48.03,48.03,49500.0,37.937,37.9607,37.9212,37.9212,49500.0
2013-10-09 10:35:00,48.04,48.05,47.87,47.88,57500.0,37.9291,37.937,37.7949,37.8028,57500.0
2013-10-09 10:40:00,47.88,47.9,47.78,47.78,52700.0,37.8028,37.8186,37.7239,37.7239,52700.0
2013-10-09 10:45:00,47.79,47.81,47.73,47.78,59200.0,37.7317,37.7475,37.6844,37.7239,59200.0
2013-10-09 10:50:00,47.78,47.79,47.66,47.69,49500.0,37.7239,37.7317,37.6291,37.6528,49500.0
2013-10-09 10:55:00,47.68,47.7,47.66,47.66,38000.0,37.6449,37.6607,37.6291,37.6291,38000.0
2013-10-09 11:00:00,47.65,47.73,47.65,47.71,68000.0,37.6212,37.6844,37.6212,37.6686,68000.0
2013-10-09 11:05:00,47.7,47.73,47.65,47.65,72300.0,37.6607,37.6844,37.6212,37.6212,72300.0
2013-10-09 11:10:00,47.66,47.67,47.65,47.66,91100.0,37.6291,37.637,37.6212,37.6291,91100.0
2013-10-09 11:15:00,47.65,47.67,47.61,47.65,93300.0,37.6212,37.637,37.5896,37.6212,93300.0
2013-10-09 11:20:00,47.65,47.66,47.58,47.62,157500.0,37.6212,37.6291,37.5659,37.5975,157500.0
2013-10-09 11:25:00,47.61,47.68,47.61,47.68,53200.0,37.5896,37.6449,37.5896,37.6449,53200.0
2013-10-09 11:30:00,47.67,47.75,47.65,47.71,43700.0,37.637,37.7002,37.6212,37.6686,43700.0
2013-10-09 11:35:00,47.7,47.71,47.64,47.65,47200.0,37.6607,37.6686,37.6133,37.6212,47200.0
2013-10-09 11:40:00,47.65,47.68,47.64,47.67,37500.0,37.6212,37.6449,37.6133,37.637,37500.0
2013-10-09 11:45:00,47.68,47.71,47.65,47.67,40700.0,37.6449,37.6686,37.6212,37.637,40700.0
2013-10-09 11:50:00,47.68,47.68,47.63,47.65,36000.0,37.6449,37.6449,37.6054,37.6212,36000.0
2013-10-09 11:55:00,47.64,47.68,47.62,47.63,60600.0,37.6133,37.6449,37.5975,37.6054,60600.0
2013-10-09 12:00:00,47.64,47.67,47.61,47.61,54600.0,37.6133,37.637,37.5896,37.5896,54600.0
2013-10-09 12:05:00,47.62,47.62,47.58,47.59,52300.0,37.5975,37.5975,37.5659,37.5738,52300.0
2013-10-09 12:10:00,47.59,47.66,47.59,47.63,33400.0,37.5738,37.6291,37.5738,37.6054,33400.0
2013-10-09 12:15:00,47.63,47.66,47.61,47.63,34800.0,37.6054,37.6291,37.5896,37.6054,34800.0
2013-10-09 12:20:00,47.63,47.63,47.57,47.58,40600.0,37.6054,37.6054,37.558,37.5659,40600.0
2013-10-09 12:25:00,47.58,47.59,47.53,47.54,69400.0,37.5659,37.5738,37.5265,37.5344,69400.0
2013-10-09 12:30:00,47.55,47.61,47.54,47.59,29900.0,37.5423,37.5896,37.5344,37.5738,29900.0
2013-10-09 12:35:00,47.6,47.66,47.59,47.62,54400.0,37.5817,37.6291,37.5738,37.5975,54400.0
2013-10-09 12:40:00,47.62,47.63,47.58,47.59,49300.0,37.5975,37.6054,37.5659,37.5738,49300.0
2013-10-09 12:45:00,47.6,47.61,47.57,47.59,47400.0,37.5817,37.5896,37.558,37.5738,47400.0
2013-10-09 12:50:00,47.58,47.64,47.58,47.64,37400.0,37.5659,37.6133,37.5659,37.6133,37400.0
2013-10-09 12:55:00,47.64,47.64,47.59,47.59,60100.0,37.6133,37.6133,37.5738,37.5738,60100.0
2013-10-09 13:00:00,47.59,47.63,47.59,47.62,63600.0,37.5738,37.6054,37.5738,37.5975,63600.0
2013-10-09 13:05:00,47.62,47.69,47.62,47.67,44700.0,37.5975,37.6528,37.5975,37.637,44700.0
2013-10-09 13:10:00,47.68,47.73,47.68,47.72,51100.0,37.6449,37.6844,37.6449,37.6765,51100.0
2013-10-09 13:15:00,47.72,47.75,47.69,47.73,54100.0,37.6765,37.7002,37.6528,37.6844,54100.0
2013-10-09 13:20:00,47.73,47.82,47.72,47.8,67200.0,37.6844,37.7554,37.6765,37.7396,67200.0
2013-10-09 13:25:00,47.81,47.89,47.8,47.86,115700.0,37.7475,37.8107,37.7396,37.787,115700.0
2013-10-09 13:30:00,47.87,47.95,47.86,47.91,179600.0,37.7949,37.8581,37.787,37.8265,179600.0
2013-10-09 13:35:00,47.91,47.94,47.9,47.91,89500.0,37.8265,37.8502,37.8186,37.8265,89500.0
2013-10-09 13:40:00,47.92,47.99,47.92,47.97,94700.0,37.8344,37.8897,37.8344,37.8739,94700.0
2013-10-09 13:45:00,47.97,48.01,47.96,47.96,58800.0,37.8739,37.9054,37.866,37.866,58800.0
2013-10-09 13:50:00,47.97,47.98,47.95,47.95,21200.0,37.8739,37.8818,37.8581,37.8581,21200.0
2013-10-09 13:55:00,47.95,47.96,47.91,47.93,36100.0,37.8581,37.866,37.8265,37.8423,36100.0
2013-10-09 14:00:00,47.92,47.97,47.86,47.96,57400.0,37.8344,37.8739,37.787,37.866,57400.0
2013-10-09 14:05:00,47.95,47.96,47.91,47.95,51200.0,37.8581,37.866,37.8265,37.8581,51200.0
2013-10-09 14:10:00,47.96,47.97,47.87,47.87,41800.0,37.866,37.8739,37.7949,37.7949,41800.0
2013-10-09 14:15:00,47.88,47.9,47.81,47.86,48100.0,37.8028,37.8186,37.7475,37.787,48100.0
2013-10-09 14:20:00,47.86,47.92,47.84,47.9,79600.0,37.787,37.8344,37.7712,37.8186,79600.0
2013-10-09 14:25:00,47.9,47.92,47.84,47.92,48800.0,37.8186,37.8344,37.7712,37.8344,48800.0
2013-10-09 14:30:00,47.91,47.99,47.9,47.95,92500.0,37.8265,37.8897,37.8186,37.8581,92500.0
2013-10-09 14:35:00,47.95,47.97,47.88,47.91,53800.0,37.8581,37.8739,37.8028,37.8265,53800.0
2013-10-09 14:40:00,47.91,47.99,47.9,47.97,137900.0,37.8265,37.8897,37.8186,37.8739,137900.0
2013-10-09 14:45:00,47.98,48.06,47.98,48.05,107200.0,37.8818,37.9449,37.8818,37.937,107200.0
2013-10-09 14:50:00,48.05,48.11,48.04,48.09,71700.0,37.937,37.9844,37.9291,37.9686,71700.0
2013-10-09 14:55:00,48.09,48.15,48.09,48.13,43400.0,37.9686,38.016,37.9686,38.0002,43400.0
2013-10-09 15:00:00,48.12,48.14,48.1,48.13,67800.0,37.9923,38.0081,37.9765,38.0002,67800.0
2013-10-09 15:05:00,48.14,48.14,48.09,48.12,57700.0,38.0081,38.0081,37.9686,37.9923,57700.0
2013-10-09 15:10:00,48.11,48.12,48.09,48.1,69200.0,37.9844,37.9923,37.9686,37.9765,69200.0
2013-10-09 15:15:00,48.1,48.1,48.07,48.08,74800.0,37.9765,37.9765,37.9528,37.9607,74800.0
2013-10-09 15:20:00,48.09,48.09,48.02,48.04,147800.0,37.9686,37.9686,37.9133,37.9291,147800.0
2013-10-09 15:25:00,48.04,48.07,47.99,48.02,106400.0,37.9291,37.9528,37.8897,37.9133,106400.0
2013-10-09 15:30:00,48.02,48.08,48.02,48.04,109400.0,37.9133,37.9607,37.9133,37.9291,109400.0
2013-10-09 15:35:00,48.05,48.06,47.99,48.0,156100.0,37.937,37.9449,37.8897,37.8975,156100.0
2013-10-09 15:40:00,48.0,48.01,47.94,47.95,188400.0,37.8975,37.9054,37.8502,37.8581,188400.0
2013-10-09 15:45:00,47.95,47.95,47.87,47.87,333000.0,37.8581,37.8581,37.7949,37.7949,333000.0
2013-10-09 15:50:00,47.88,47.99,47.87,47.99,366800.0,37.8028,37.8897,37.7949,37.8897,366800.0
2013-10-09 15:55:00,47.98,48.02,47.95,47.97,485800.0,37.8818,37.9133,37.8581,37.8739,485800.0
2013-10-10 09:30:00,49.14,49.14,48.6,48.7,211500.0,38.7976,38.7976,38.3713,38.4502,211500.0
2013-10-10 09:35:00,48.71,48.73,48.6,48.6,75600.0,38.4581,38.4739,38.3713,38.3713,75600.0
2013-10-10 09:40:00,48.6,48.73,48.6,48.7,92900.0,38.3713,38.4739,38.3713,38.4502,92900.0
2013-10-10 09:45:00,48.7,48.71,48.61,48.68,91900.0,38.4502,38.4581,38.3792,38.4344,91900.0
2013-10-10 09:50:00,48.67,48.72,48.64,48.69,78800.0,38.4265,38.466,38.4028,38.4423,78800.0
2013-10-10 09:55:00,48.7,48.77,48.68,48.76,78200.0,38.4502,38.5055,38.4344,38.4976,78200.0
2013-10-10 10:00:00,48.77,48.77,48.67,48.72,112500.0,38.5055,38.5055,38.4265,38.466,112500.0
2013-10-10 10:05:00,48.72,48.73,48.62,48.69,102300.0,38.466,38.4739,38.3871,38.4423,102300.0
2013-10-10 10:10:00,48.69,48.69,48.64,48.65,132800.0,38.4423,38.4423,38.4028,38.4107,132800.0
2013-10-10 10:15:00,48.65,48.69,48.63,48.68,66700.0,38.4107,38.4423,38.395,38.4344,66700.0
2013-10-10 10:20:00,48.69,48.7,48.64,48.7,76500.0,38.4423,38.4502,38.4028,38.4502,76500.0
2013-10-10 10:25:00,48.7,48.73,48.68,48.7,70000.0,38.4502,38.4739,38.4344,38.4502,70000.0
2013-10-10 10:30:00,48.69,48.71,48.67,48.69,93200.0,38.4423,38.4581,38.4265,38.4423,93200.0
2013-10-10 10:35:00,48.68,48.75,48.68,48.73,93600.0,38.4344,38.4897,38.4344,38.4739,93600.0
2013-10-10 10:40:00,48.74,48.77,48.72,48.72,67800.0,38.4818,38.5055,38.466,38.466,67800.0
2013-10-10 10:45:00,48.72,48.79,48.71,48.74,46400.0,38.466,38.5213,38.4581,38.4818,46400.0
2013-10-10 10:50:00,48.73,48.77,48.72,48.73,55800.0,38.4739,38.5055,38.466,38.4739,55800.0
2013-10-10 10:55:00,48.73,48.73,48.56,48.56,71600.0,38.4739,38.4739,38.3397,38.3397,71600.0
2013-10-10 11:00:00,48.56,48.59,48.54,48.55,94300.0,38.3397,38.3634,38.3239,38.3318,94300.0
2013-10-10 11:05:00,48.55,48.62,48.55,48.62,69100.0,38.3318,38.3871,38.3318,38.3871,69100.0
2013-10-10 11:10:00,48.62,48.62,48.57,48.6,54800.0,38.3871,38.3871,38.3476,38.3713,54800.0
2013-10-10 11:15:00,48.6,48.61,48.55,48.57,73200.0,38.3713,38.3792,38.3318,38.3476,73200.0
2013-10-10 11:20:00,48.58,48.59,48.51,48.51,59300.0,38.3555,38.3634,38.3002,38.3002,59300.0
2013-10-10 11:25:00,48.52,48.67,48.51,48.67,63200.0,38.3081,38.4265,38.3002,38.4265,63200.0
2013-10-10 11:30:00,48.66,48.74,48.6,48.74,59700.0,38.4186,38.4818,38.3713,38.4818,59700.0
2013-10-10 11:35:00,48.74,48.84,48.73,48.83,77200.0,38.4818,38.5608,38.4739,38.5529,77200.0
2013-10-10 11:40:00,48.83,48.95,48.81,48.95,124900.0,38.5529,38.6476,38.5371,38.6476,124900.0
2013-10-10 11:45:00,48.95,49.0,48.92,48.95,81100.0,38.6476,38.6871,38.6239,38.6476,81100.0
2013-10-10 11:50:00,48.95,48.95,48.89,48.9,52800.0,38.6476,38.6476,38.6002,38.6081,52800.0
2013-10-10 11:55:00,48.9,48.9,48.78,48.79,57200.0,38.6081,38.6081,38.5134,38.5213,57200.0
2013-10-10 12:00:00,48.79,48.8,48.74,48.79,46900.0,38.5213,38.5292,38.4818,38.5213,46900.0
2013-10-10 12:05:00,48.79,48.82,48.78,48.82,31100.0,38.5213,38.545,38.5134,38.545,31100.0
2013-10-10 12:10:00,48.82,48.82,48.79,48.82,30400.0,38.545,38.545,38.5213,38.545,30400.0
2013-10-10 12:15:00,48.82,48.86,48.81,48.84,43400.0,38.545,38.5765,38.5371,38.5608,43400.0
2013-10-10 12:20:00,48.83,48.84,48.76,48.78,30800.0,38.5529,38.5608,38.4976,38.5134,30800.0
2013-10-10 12:25:00,48.77,48.77,48.69,48.7,37900.0,38.5055,38.5055,38.4423,38.4502,37900.0
2013-10-10 12:30:00,48.69,48.7,48.67,48.68,45100.0,38.4423,38.4502,38.4265,38.4344,45100.0
2013-10-10 12:35:00,48.68,48.72,48.68,48.7,33300.0,38.4344,38.466,38.4344,38.4502,33300.0
2013-10-10 12:40:00,48.7,48.75,48.68,48.75,35100.0,38.4502,38.4897,38.4344,38.4897,35100.0
2013-10-10 12:45:00,48.74,48.77,48.73,48.75,38500.0,38.4818,38.5055,38.4739,38.4897,38500.0
2013-10-10 12:50:00,48.75,48.75,48.71,48.72,32200.0,38.4897,38.4897,38.4581,38.466,32200.0
2013-10-10 12:55:00,48.71,48.73,48.7,48.72,22100.0,38.4581,38.4739,38.4502,38.466,22100.0
2013-10-10 13:00:00,48.73,48.73,48.65,48.65,58400.0,38.4739,38.4739,38.4107,38.4107,58400.0
2013-10-10 13:05:00,48.65,48.7,48.65,48.7,20100.0,38.4107,38.4502,38.4107,38.4502,20100.0
2013-10-10 13:10:00,48.7,48.73,48.69,48.72,120600.0,38.4502,38.4739,38.4423,38.466,120600.0
2013-10-10 13:15:00,48.72,48.73,48.68,48.71,81800.0,38.466,38.4739,38.4344,38.4581,81800.0
2013-10-10 13:20:00,48.72,48.72,48.61,48.62,92500.0,38.466,38.466,38.3792,38.3871,92500.0
2013-10-10 13:25:00,48.62,48.64,48.6,48.61,54500.0,38.3871,38.4028,38.3713,38.3792,54500.0
2013-10-10 13:30:00,48.61,48.66,48.6,48.65,77100.0,38.3792,38.4186,38.3713,38.4107,77100.0
2013-10-10 13:35:00,48.66,48.7,48.63,48.69,41900.0,38.4186,38.4502,38.395,38.4423,41900.0
2013-10-10 13:40:00,48.69,48.77,48.68,48.76,68500.0,38.4423,38.5055,38.4344,38.4976,68500.0
2013-10-10 13:45:00,48.76,48.78,48.73,48.75,56300.0,38.4976,38.5134,38.4739,38.4897,56300.0
2013-10-10 13:50:00,48.75,48.77,48.7,48.77,117800.0,38.4897,38.5055,38.4502,38.5055,117800.0
2013-10-10 13:55:00,48.77,48.8,48.75,48.76,34900.0,38.5055,38.5292,38.4897,38.4976,34900.0
2013-10-10 14:00:00,48.76,48.76,48.72,48.76,58400.0,38.4976,38.4976,38.466,38.4976,58400.0
2013-10-10 14:05:00,48.76,48.79,48.73,48.78,89700.0,38.4976,38.5213,38.4739,38.5134,89700.0
2013-10-10 14:10:00,48.77,48.78,48.73,48.75,38400.0,38.5055,38.5134,38.4739,38.4897,38400.0
2013-10-10 14:15:00,48.74,48.75,48.7,48.72,82600.0,38.4818,38.4897,38.4502,38.466,82600.0
2013-10-10 14:20:00,48.73,48.8,48.73,48.8,59000.0,38.4739,38.5292,38.4739,38.5292,59000.0
2013-10-10 14:25:00,48.8,48.82,48.77,48.78,49800.0,38.5292,38.545,38.5055,38.5134,49800.0
2013-10-10 14:30:00,48.77,48.79,48.75,48.79,43500.0,38.5055,38.5213,38.4897,38.5213,43500.0
2013-10-10 14:35:00,48.79,48.83,48.78,48.8,69500.0,38.5213,38.5529,38.5134,38.5292,69500.0
2013-10-10 14:40:00,48.8,48.81,48.77,48.78,30600.0,38.5292,38.5371,38.5055,38.5134,30600.0
2013-10-10 14:45:00,48.79,48.79,48.74,48.76,26700.0,38.5213,38.5213,38.4818,38.4976,26700.0
2013-10-10 14:50:00,48.76,48.78,48.74,48.78,24600.0,38.4976,38.5134,38.4818,38.5134,24600.0
2013-10-10 14:55:00,48.78,48.82,48.77,48.82,37800.0,38.5134,38.545,38.5055,38.545,37800.0
2013-10-10 15:00:00,48.82,48.92,48.81,48.91,94500.0,38.545,38.6239,38.5371,38.616,94500.0
2013-10-10 15:05:00,48.9,48.99,48.9,48.98,75500.0,38.6081,38.6792,38.6081,38.6713,75500.0
2013-10-10 15:10:00,48.97,49.09,48.96,49.07,87900.0,38.6634,38.7581,38.6555,38.7423,87900.0
2013-10-10 15:15:00,49.07,49.08,49.01,49.05,47200.0,38.7423,38.7502,38.695,38.7266,47200.0
2013-10-10 15:20:00,49.05,49.07,49.01,49.05,50900.0,38.7266,38.7423,38.695,38.7266,50900.0
2013-10-10 15:25:00,49.05,49.06,49.01,49.04,45800.0,38.7266,38.7345,38.695,38.7187,45800.0
2013-10-10 15:30:00,49.04,49.04,49.0,49.01,56300.0,38.7187,38.7187,38.6871,38.695,56300.0
2013-10-10 15:35:00,49.01,49.04,49.0,49.04,101900.0,38.695,38.7187,38.6871,38.7187,101900.0
2013-10-10 15:40:00,49.04,49.06,49.02,49.04,155900.0,38.7187,38.7345,38.7029,38.7187,155900.0
2013-10-10 15:45:00,49.04,49.09,49.02,49.03,147500.0,38.7187,38.7581,38.7029,38.7108,147500.0
2013-10-10 15:50:00,49.03,49.07,49.02,49.07,128300.0,38.7108,38.7423,38.7029,38.7423,128300.0
2013-10-10 15:55:00,49.06,49.16,49.05,49.13,439400.0,38.7345,38.8134,38.7266,38.7897,439400.0
2013-10-11 09:30:00,48.63,48.72,48.51,48.65,226800.0,38.395,38.466,38.3002,38.4107,226800.0
2013-10-11 09:35:00,48.65,48.77,48.63,48.75,112100.0,38.4107,38.5055,38.395,38.4897,112100.0
2013-10-11 09:40:00,48.74,48.74,48.66,48.68,130000.0,38.4818,38.4818,38.4186,38.4344,130000.0
2013-10-11 09:45:00,48.68,48.74,48.67,48.71,178000.0,38.4344,38.4818,38.4265,38.4581,178000.0
2013-10-11 09:50:00,48.7,48.88,48.69,48.88,129200.0,38.4502,38.5923,38.4423,38.5923,129200.0
2013-10-11 09:55:00,48.87,49.09,48.84,49.04,169200.0,38.5844,38.7581,38.5608,38.7187,169200.0
2013-10-11 10:00:00,49.04,49.08,48.98,49.01,139300.0,38.7187,38.7502,38.6713,38.695,139300.0
2013-10-11 10:05:00,49.0,49.05,48.99,48.99,75800.0,38.6871,38.7266,38.6792,38.6792,75800.0
2013-10-11 10:10:00,49.0,49.01,48.96,49.0,93600.0,38.6871,38.695,38.6555,38.6871,93600.0
2013-10-11 10:15:00,49.0,49.0,48.91,48.92,74700.0,38.6871,38.6871,38.616,38.6239,74700.0
2013-10-11 10:20:00,48.93,48.94,48.86,48.94,112800.0,38.6318,38.6397,38.5765,38.6397,112800.0
2013-10-11 10:25:00,48.94,48.95,48.88,48.88,48200.0,38.6397,38.6476,38.5923,38.5923,48200.0
2013-10-11 10:30:00,48.89,48.89,48.74,48.75,48100.0,38.6002,38.6002,38.4818,38.4897,48100.0
2013-10-11 10:35:00,48.74,48.75,48.69,48.73,69300.0,38.4818,38.4897,38.4423,38.4739,69300.0
2013-10-11 10:40:00,48.72,48.73,48.64,48.66,86600.0,38.466,38.4739,38.4028,38.4186,86600.0
2013-10-11 10:45:00,48.65,48.73,48.65,48.69,53100.0,38.4107,38.4739,38.4107,38.4423,53100.0
2013-10-11 10:50:00,48.68,48.71,48.66,48.66,60200.0,38.4344,38.4581,38.4186,38.4186,60200.0
2013-10-11 10:55:00,48.66,48.71,48.64,48.71,68800.0,38.4186,38.4581,38.4028,38.4581,68800.0
2013-10-11 11:00:00,48.71,48.75,48.69,48.7,35000.0,38.4581,38.4897,38.4423,38.4502,35000.0
2013-10-11 11:05:00,48.69,48.69,48.59,48.61,48000.0,38.4423,38.4423,38.3634,38.3792,48000.0
2013-10-11 11:10:00,48.61,48.71,48.61,48.7,74100.0,38.3792,38.4581,38.3792,38.4502,74100.0
2013-10-11 11:15:00,48.7,48.78,48.69,48.74,116100.0,38.4502,38.5134,38.4423,38.4818,116100.0
2013-10-11 11:20:00,48.74,48.75,48.72,48.72,26600.0,38.4818,38.4897,38.466,38.466,26600.0
2013-10-11 11:25:00,48.72,48.77,48.72,48.75,74700.0,38.466,38.5055,38.466,38.4897,74700.0
2013-10-11 11:30:00,48.75,48.84,48.74,48.8,54700.0,38.4897,38.5608,38.4818,38.5292,54700.0
2013-10-11 11:35:00,48.8,48.85,48.8,48.8,53300.0,38.5292,38.5686,38.5292,38.5292,53300.0
2013-10-11 11:40:00,48.8,48.81,48.76,48.76,42900.0,38.5292,38.5371,38.4976,38.4976,42900.0
2013-10-11 11:45:00,48.76,48.77,48.75,48.75,53400.0,38.4976,38.5055,38.4897,38.4897,53400.0
2013-10-11 11:50:00,48.76,48.82,48.75,48.8,74500.0,38.4976,38.545,38.4897,38.5292,74500.0
2013-10-11 11:55:00,48.81,48.86,48.81,48.81,37700.0,38.5371,38.5765,38.5371,38.5371,37700.0
2013-10-11 12:00:00,48.81,48.87,48.79,48.85,58500.0,38.5371,38.5844,38.5213,38.5686,58500.0
2013-10-11 12:05:00,48.84,48.89,48.83,48.87,34200.0,38.5608,38.6002,38.5529,38.5844,34200.0
2013-10-11 12:10:00,48.87,48.88,48.81,48.82,28900.0,38.5844,38.5923,38.5371,38.545,28900.0
2013-10-11 12:15:00,48.82,48.84,48.79,48.81,38600.0,38.545,38.5608,38.5213,38.5371,38600.0
2013-10-11 12:20:00,48.81,48.82,48.79,48.8,31000.0,38.5371,38.545,38.5213,38.5292,31000.0
2013-10-11 12:25:00,48.8,48.88,48.8,48.85,71400.0,38.5292,38.5923,38.5292,38.5686,71400.0
2013-10-11 12:30:00,48.85,48.86,48.77,48.77,40300.0,38.5686,38.5765,38.5055,38.5055,40300.0
2013-10-11 12:35:00,48.78,48.8,48.75,48.8,79000.0,38.5134,38.5292,38.4897,38.5292,79000.0
2013-10-11 12:40:00,48.8,48.81,48.76,48.78,57000.0,38.5292,38.5371,38.4976,38.5134,57000.0
2013-10-11 12:45:00,48.78,48.78,48.76,48.77,31600.0,38.5134,38.5134,38.4976,38.5055,31600.0
2013-10-11 12:50:00,48.76,48.77,48.75,48.76,32900.0,38.4976,38.5055,38.4897,38.4976,32900.0
2013-10-11 12:55:00,48.75,48.81,48.75,48.79,97200.0,38.4897,38.5371,38.4897,38.5213,97200.0
2013-10-11 13:00:00,48.78,48.8,48.75,48.79,52300.0,38.5134,38.5292,38.4897,38.5213,52300.0
2013-10-11 13:05:00,48.79,48.84,48.78,48.82,28900.0,38.5213,38.5608,38.5134,38.545,28900.0
2013-10-11 13:10:00,48.81,48.83,48.8,48.82,16500.0,38.5371,38.5529,38.5292,38.545,16500.0
2013-10-11 13:15:00,48.82,48.82,48.77,48.79,40300.0,38.545,38.545,38.5055,38.5213,40300.0
2013-10-11 13:20:00,48.8,48.8,48.77,48.79,17000.0,38.5292,38.5292,38.5055,38.5213,17000.0
2013-10-11 13:25:00,48.79,48.79,48.77,48.79,24500.0,38.5213,38.5213,38.5055,38.5213,24500.0
2013-10-11 13:30:00,48.78,48.86,48.78,48.85,80600.0,38.5134,38.5765,38.5134,38.5686,80600.0
2013-10-11 13:35:00,48.85,48.88,48.85,48.88,30900.0,38.5686,38.5923,38.5686,38.5923,30900.0
2013-10-11 13:40:00,48.88,48.88,48.86,48.87,19400.0,38.5923,38.5923,38.5765,38.5844,19400.0
2013-10-11 13:45:00,48.87,48.91,48.87,48.88,36100.0,38.5844,38.616,38.5844,38.5923,36100.0
2013-10-11 13:50:00,48.89,48.91,48.87,48.87,38600.0,38.6002,38.616,38.5844,38.5844,38600.0
2013-10-11 13:55:00,48.87,48.9,48.86,48.89,19900.0,38.5844,38.6081,38.5765,38.6002,19900.0
2013-10-11 14:00:00,48.9,48.93,48.89,48.91,25300.0,38.6081,38.6318,38.6002,38.616,25300.0
2013-10-11 14:05:00,48.92,48.93,48.85,48.89,54400.0,38.6239,38.6318,38.5686,38.6002,54400.0
2013-10-11 14:10:00,48.89,48.89,48.85,48.85,33100.0,38.6002,38.6002,38.5686,38.5686,33100.0
2013-10-11 14:15:00,48.85,48.86,48.82,48.82,35600.0,38.5686,38.5765,38.545,38.545,35600.0
2013-10-11 14:20:00,48.83,48.83,48.82,48.83,35500.0,38.5529,38.5529,38.545,38.5529,35500.0
2013-10-11 14:25:00,48.82,48.83,48.82,48.83,97500.0,38.545,38.5529,38.545,38.5529,97500.0
2013-10-11 14:30:00,48.82,48.83,48.79,48.8,57300.0,38.545,38.5529,38.5213,38.5292,57300.0
2013-10-11 14:35:00,48.8,48.81,48.78,48.79,75600.0,38.5292,38.5371,38.5134,38.5213,75600.0
2013-10-11 14:40:00,48.79,48.81,48.78,48.81,89400.0,38.5213,38.5371,38.5134,38.5371,89400.0
2013-10-11 14:45:00,48.8,48.81,48.8,48.8,39800.0,38.5292,38.5371,38.5292,38.5292,39800.0
2013-10-11 14:50:00,48.8,48.81,48.8,48.8,62800.0,38.5292,38.5371,38.5292,38.5292,62800.0
2013-10-11 14:55:00,48.8,48.82,48.79,48.8,106700.0,38.5292,38.545,38.5213,38.5292,106700.0
2013-10-11 15:00:00,48.8,48.81,48.77,48.78,62500.0,38.5292,38.5371,38.5055,38.5134,62500.0
2013-10-11 15:05:00,48.77,48.78,48.74,48.74,89700.0,38.5055,38.5134,38.4818,38.4818,89700.0
2013-10-11 15:10:00,48.74,48.77,48.72,48.73,85500.0,38.4818,38.5055,38.466,38.4739,85500.0
2013-10-11 15:15:00,48.73,48.73,48.72,48.72,67700.0,38.4739,38.4739,38.466,38.466,67700.0
2013-10-11 15:20:00,48.73,48.76,48.72,48.75,119400.0,38.4739,38.4976,38.466,38.4897,119400.0
2013-10-11 15:25:00,48.75,48.76,48.74,48.74,71500.0,38.4897,38.4976,38.4818,38.4818,71500.0
2013-10-11 15:30:00,48.74,48.76,48.73,48.73,146500.0,38.4818,38.4976,38.4739,38.4739,146500.0
2013-10-11 15:35:00,48.74,48.76,48.73,48.75,146500.0,38.4818,38.4976,38.4739,38.4897,146500.0
2013-10-11 15:40:00,48.74,48.75,48.73,48.74,120000.0,38.4818,38.4897,38.4739,38.4818,120000.0
2013-10-11 15:45:00,48.73,48.76,48.72,48.75,295600.0,38.4739,38.4976,38.466,38.4897,295600.0
2013-10-11 15:50:00,48.76,48.77,48.74,48.75,269000.0,38.4976,38.5055,38.4818,38.4897,269000.0
2013-10-11 15:55:00,48.76,48.89,48.75,48.88,431500.0,38.4976,38.6002,38.4897,38.5923,431500.0
2013-10-14 09:30:00,48.63,48.64,48.47,48.64,117700.0,38.395,38.4028,38.2686,38.4028,117700.0
2013-10-14 09:35:00,48.65,48.81,48.62,48.72,43700.0,38.4107,38.5371,38.3871,38.466,43700.0
2013-10-14 09:40:00,48.73,48.78,48.71,48.71,27500.0,38.4739,38.5134,38.4581,38.4581,27500.0
2013-10-14 09:45:00,48.71,48.77,48.68,48.72,41600.0,38.4581,38.5055,38.4344,38.466,41600.0
2013-10-14 09:50:00,48.72,48.77,48.7,48.73,67400.0,38.466,38.5055,38.4502,38.4739,67400.0
2013-10-14 09:55:00,48.74,48.76,48.69,48.73,105900.0,38.4818,38.4976,38.4423,38.4739,105900.0
2013-10-14 10:00:00,48.74,48.75,48.7,48.73,72800.0,38.4818,38.4897,38.4502,38.4739,72800.0
2013-10-14 10:05:00,48.73,48.77,48.71,48.72,36900.0,38.4739,38.5055,38.4581,38.466,36900.0
2013-10-14 10:10:00,48.72,48.75,48.71,48.72,34100.0,38.466,38.4897,38.4581,38.466,34100.0
2013-10-14 10:15:00,48.73,48.75,48.61,48.61,48400.0,38.4739,38.4897,38.3792,38.3792,48400.0
2013-10-14 10:20:00,48.61,48.67,48.58,48.59,42300.0,38.3792,38.4265,38.3555,38.3634,42300.0
2013-10-14 10:25:00,48.58,48.61,48.56,48.61,34300.0,38.3555,38.3792,38.3397,38.3792,34300.0
2013-10-14 10:30:00,48.6,48.66,48.59,48.66,38400.0,38.3713,38.4186,38.3634,38.4186,38400.0
2013-10-14 10:35:00,48.66,48.69,48.64,48.65,39000.0,38.4186,38.4423,38.4028,38.4107,39000.0
2013-10-14 10:40:00,48.64,48.68,48.62,48.66,51300.0,38.4028,38.4344,38.3871,38.4186,51300.0
2013-10-14 10:45:00,48.67,48.71,48.66,48.68,35500.0,38.4265,38.4581,38.4186,38.4344,35500.0
2013-10-14 10:50:00,48.68,48.68,48.62,48.65,43500.0,38.4344,38.4344,38.3871,38.4107,43500.0
2013-10-14 10:55:00,48.65,48.69,48.63,48.67,91700.0,38.4107,38.4423,38.395,38.4265,91700.0
2013-10-14 11:00:00,48.67,48.67,48.64,48.64,93500.0,38.4265,38.4265,38.4028,38.4028,93500.0
2013-10-14 11:05:00,48.65,48.66,48.64,48.65,33000.0,38.4107,38.4186,38.4028,38.4107,33000.0
2013-10-14 11:10:00,48.64,48.68,48.64,48.66,39800.0,38.4028,38.4344,38.4028,38.4186,39800.0
2013-10-14 11:15:00,48.66,48.66,48.58,48.6,145900.0,38.4186,38.4186,38.3555,38.3713,145900.0
2013-10-14 11:20:00,48.61,48.61,48.58,48.59,30200.0,38.3792,38.3792,38.3555,38.3634,30200.0
2013-10-14 11:25:00,48.59,48.6,48.57,48.59,38300.0,38.3634,38.3713,38.3476,38.3634,38300.0
2013-10-14 11:30:00,48.59,48.6,48.49,48.52,226100.0,38.3634,38.3713,38.2844,38.3081,226100.0
2013-10-14 11:35:00,48.51,48.53,48.49,48.49,158000.0,38.3002,38.316,38.2844,38.2844,158000.0
2013-10-14 11:40:00,48.49,48.5,48.48,48.49,55300.0,38.2844,38.2923,38.2765,38.2844,55300.0
2013-10-14 11:45:00,48.48,48.51,48.47,48.5,84500.0,38.2765,38.3002,38.2686,38.2923,84500.0
2013-10-14 11:50:00,48.51,48.53,48.49,48.5,85300.0,38.3002,38.316,38.2844,38.2923,85300.0
2013-10-14 11:55:00,48.5,48.54,48.48,48.54,62000.0,38.2923,38.3239,38.2765,38.3239,62000.0
2013-10-14 12:00:00,48.53,48.58,48.53,48.57,61200.0,38.316,38.3555,38.316,38.3476,61200.0
2013-10-14 12:05:00,48.57,48.62,48.57,48.6,170600.0,38.3476,38.3871,38.3476,38.3713,170600.0
2013-10-14 12:10:00,48.6,48.61,48.55,48.55,61900.0,38.3713,38.3792,38.3318,38.3318,61900.0
2013-10-14 12:15:00,48.55,48.59,48.55,48.59,27600.0,38.3318,38.3634,38.3318,38.3634,27600.0
2013-10-14 12:20:00,48.59,48.59,48.57,48.58,49200.0,38.3634,38.3634,38.3476,38.3555,49200.0
2013-10-14 12:25:00,48.59,48.61,48.59,48.6,33800.0,38.3634,38.3792,38.3634,38.3713,33800.0
2013-10-14 12:30:00,48.59,48.6,48.56,48.58,51200.0,38.3634,38.3713,38.3397,38.3555,51200.0
2013-10-14 12:35:00,48.58,48.62,48.57,48.6,45000.0,38.3555,38.3871,38.3476,38.3713,45000.0
2013-10-14 12:40:00,48.61,48.61,48.59,48.61,35100.0,38.3792,38.3792,38.3634,38.3792,35100.0
2013-10-14 12:45:00,48.61,48.61,48.57,48.58,40800.0,38.3792,38.3792,38.3476,38.3555,40800.0
2013-10-14 12:50:00,48.58,48.6,48.57,48.57,14700.0,38.3555,38.3713,38.3476,38.3476,14700.0
2013-10-14 12:55:00,48.57,48.57,48.49,48.52,184900.0,38.3476,38.3476,38.2844,38.3081,184900.0
2013-10-14 13:00:00,48.53,48.56,48.52,48.55,43200.0,38.316,38.3397,38.3081,38.3318,43200.0
2013-10-14 13:05:00,48.56,48.58,48.55,48.55,33200.0,38.3397,38.3555,38.3318,38.3318,33200.0
2013-10-14 13:10:00,48.56,48.64,48.55,48.63,35400.0,38.3397,38.4028,38.3318,38.395,35400.0
2013-10-14 13:15:00,48.62,48.64,48.61,48.62,26600.0,38.3871,38.4028,38.3792,38.3871,26600.0
2013-10-14 13:20:00,48.63,48.63,48.6,48.6,13100.0,38.395,38.395,38.3713,38.3713,13100.0
2013-10-14 13:25:00,48.6,48.6,48.57,48.58,45900.0,38.3713,38.3713,38.3476,38.3555,45900.0
2013-10-14 13:30:00,48.57,48.64,48.57,48.64,36500.0,38.3476,38.4028,38.3476,38.4028,36500.0
2013-10-14 13:35:00,48.64,48.66,48.63,48.64,25600.0,38.4028,38.4186,38.395,38.4028,25600.0
2013-10-14 13:40:00,48.64,48.68,48.63,48.66,30100.0,38.4028,38.4344,38.395,38.4186,30100.0
2013-10-14 13:45:00,48.67,48.73,48.67,48.71,55900.0,38.4265,38.4739,38.4265,38.4581,55900.0
2013-10-14 13:50:00,48.71,48.72,48.65,48.66,80700.0,38.4581,38.466,38.4107,38.4186,80700.0
2013-10-14 13:55:00,48.65,48.7,48.65,48.68,37300.0,38.4107,38.4502,38.4107,38.4344,37300.0
2013-10-14 14:00:00,48.69,48.72,48.68,48.72,86800.0,38.4423,38.466,38.4344,38.466,86800.0
2013-10-14 14:05:00,48.72,48.78,48.71,48.75,36300.0,38.466,38.5134,38.4581,38.4897,36300.0
2013-10-14 14:10:00,48.75,48.75,48.72,48.74,18400.0,38.4897,38.4897,38.466,38.4818,18400.0
2013-10-14 14:15:00,48.74,48.79,48.73,48.78,20900.0,38.4818,38.5213,38.4739,38.5134,20900.0
2013-10-14 14:20:00,48.79,48.8,48.75,48.77,37500.0,38.5213,38.5292,38.4897,38.5055,37500.0
2013-10-14 14:25:00,48.76,48.79,48.75,48.77,99700.0,38.4976,38.5213,38.4897,38.5055,99700.0
2013-10-14 14:30:00,48.78,48.8,48.77,48.77,117100.0,38.5134,38.5292,38.5055,38.5055,117100.0
2013-10-14 14:35:00,48.77,48.78,48.75,48.75,22200.0,38.5055,38.5134,38.4897,38.4897,22200.0
2013-10-14 14:40:00,48.75,48.76,48.65,48.66,170600.0,38.4897,38.4976,38.4107,38.4186,170600.0
2013-10-14 14:45:00,48.66,48.69,48.64,48.68,45800.0,38.4186,38.4423,38.4028,38.4344,45800.0
2013-10-14 14:50:00,48.68,48.7,48.66,48.67,18400.0,38.4344,38.4502,38.4186,38.4265,18400.0
2013-10-14 14:55:00,48.67,48.72,48.67,48.72,33900.0,38.4265,38.466,38.4265,38.466,33900.0
2013-10-14 15:00:00,48.71,48.78,48.7,48.78,43600.0,38.4581,38.5134,38.4502,38.5134,43600.0
2013-10-14 15:05:00,48.78,48.86,48.78,48.86,50000.0,38.5134,38.5765,38.5134,38.5765,50000.0
2013-10-14 15:10:00,48.86,48.89,48.83,48.87,26500.0,38.5765,38.6002,38.5529,38.5844,26500.0
2013-10-14 15:15:00,48.87,48.88,48.84,48.84,40300.0,38.5844,38.5923,38.5608,38.5608,40300.0
2013-10-14 15:20:00,48.84,48.87,48.84,48.87,39200.0,38.5608,38.5844,38.5608,38.5844,39200.0
2013-10-14 15:25:00,48.87,48.89,48.86,48.89,57400.0,38.5844,38.6002,38.5765,38.6002,57400.0
2013-10-14 15:30:00,48.89,48.95,48.87,48.91,91300.0,38.6002,38.6476,38.5844,38.616,91300.0
2013-10-14 15:35:00,48.9,48.95,48.9,48.92,107100.0,38.6081,38.6476,38.6081,38.6239,107100.0
2013-10-14 15:40:00,48.92,49.02,48.91,49.01,127100.0,38.6239,38.7029,38.616,38.695,127100.0
2013-10-14 15:45:00,49.01,49.01,48.93,48.96,135300.0,38.695,38.695,38.6318,38.6555,135300.0
2013-10-14 15:50:00,48.95,49.0,48.94,49.0,179400.0,38.6476,38.6871,38.6397,38.6871,179400.0
2013-10-14 15:55:00,49.0,49.05,48.94,49.04,343500.0,38.6871,38.7266,38.6397,38.7187,343500.0
2013-10-15 09:30:00,48.8,48.87,48.6,48.69,94000.0,38.5292,38.5844,38.3713,38.4423,94000.0
2013-10-15 09:35:00,48.7,48.84,48.65,48.81,45500.0,38.4502,38.5608,38.4107,38.5371,45500.0
2013-10-15 09:40:00,48.81,48.85,48.75,48.77,56900.0,38.5371,38.5686,38.4897,38.5055,56900.0
2013-10-15 09:45:00,48.78,48.88,48.76,48.85,42000.0,38.5134,38.5923,38.4976,38.5686,42000.0
2013-10-15 09:50:00,48.85,48.9,48.85,48.86,46100.0,38.5686,38.6081,38.5686,38.5765,46100.0
2013-10-15 09:55:00,48.87,48.89,48.8,48.85,76400.0,38.5844,38.6002,38.5292,38.5686,76400.0
2013-10-15 10:00:00,48.86,48.9,48.81,48.82,72600.0,38.5765,38.6081,38.5371,38.545,72600.0
2013-10-15 10:05:00,48.82,48.91,48.82,48.9,24700.0,38.545,38.616,38.545,38.6081,24700.0
2013-10-15 10:10:00,48.9,48.93,48.88,48.89,25900.0,38.6081,38.6318,38.5923,38.6002,25900.0
2013-10-15 10:15:00,48.87,48.9,48.84,48.84,45900.0,38.5844,38.6081,38.5608,38.5608,45900.0
2013-10-15 10:20:00,48.84,48.86,48.77,48.81,42700.0,38.5608,38.5765,38.5055,38.5371,42700.0
2013-10-15 10:25:00,48.8,48.8,48.72,48.77,46700.0,38.5292,38.5292,38.466,38.5055,46700.0
2013-10-15 10:30:00,48.75,48.8,48.75,48.77,43400.0,38.4897,38.5292,38.4897,38.5055,43400.0
2013-10-15 10:35:00,48.77,48.77,48.72,48.73,78900.0,38.5055,38.5055,38.466,38.4739,78900.0
2013-10-15 10:40:00,48.73,48.8,48.7,48.8,134500.0,38.4739,38.5292,38.4502,38.5292,134500.0
2013-10-15 10:45:00,48.8,48.87,48.8,48.84,40000.0,38.5292,38.5844,38.5292,38.5608,40000.0
2013-10-15 10:50:00,48.83,48.86,48.79,48.84,30700.0,38.5529,38.5765,38.5213,38.5608,30700.0
2013-10-15 10:55:00,48.84,48.86,48.8,48.86,42800.0,38.5608,38.5765,38.5292,38.5765,42800.0
2013-10-15 11:00:00,48.86,48.9,48.82,48.85,37700.0,38.5765,38.6081,38.545,38.5686,37700.0
2013-10-15 11:05:00,48.86,48.9,48.83,48.84,43800.0,38.5765,38.6081,38.5529,38.5608,43800.0
2013-10-15 11:10:00,48.84,49.03,48.83,48.99,85500.0,38.5608,38.7108,38.5529,38.6792,85500.0
2013-10-15 11:15:00,48.99,49.01,48.93,48.98,47200.0,38.6792,38.695,38.6318,38.6713,47200.0
2013-10-15 11:20:00,48.99,49.06,48.99,49.05,50600.0,38.6792,38.7345,38.6792,38.7266,50600.0
2013-10-15 11:25:00,49.05,49.08,49.05,49.05,131500.0,38.7266,38.7502,38.7266,38.7266,131500.0
2013-10-15 11:30:00,49.04,49.06,49.02,49.05,68100.0,38.7187,38.7345,38.7029,38.7266,68100.0
2013-10-15 11:35:00,49.05,49.06,48.99,49.0,66400.0,38.7266,38.7345,38.6792,38.6871,66400.0
2013-10-15 11:40:00,49.0,49.0,48.9,48.91,36800.0,38.6871,38.6871,38.6081,38.616,36800.0
2013-10-15 11:45:00,48.91,48.93,48.89,48.9,47600.0,38.616,38.6318,38.6002,38.6081,47600.0
2013-10-15 11:50:00,48.91,48.95,48.91,48.91,45700.0,38.616,38.6476,38.616,38.616,45700.0
2013-10-15 11:55:00,48.91,48.92,48.9,48.91,24700.0,38.616,38.6239,38.6081,38.616,24700.0
2013-10-15 12:00:00,48.91,48.93,48.87,48.88,37200.0,38.616,38.6318,38.5844,38.5923,37200.0
2013-10-15 12:05:00,48.87,48.89,48.84,48.85,55600.0,38.5844,38.6002,38.5608,38.5686,55600.0
2013-10-15 12:10:00,48.86,48.88,48.85,48.86,37500.0,38.5765,38.5923,38.5686,38.5765,37500.0
2013-10-15 12:15:00,48.86,48.88,48.85,48.88,41000.0,38.5765,38.5923,38.5686,38.5923,41000.0
2013-10-15 12:20:00,48.88,48.93,48.88,48.93,12700.0,38.5923,38.6318,38.5923,38.6318,12700.0
2013-10-15 12:25:00,48.93,48.95,48.9,48.9,63400.0,38.6318,38.6476,38.6081,38.6081,63400.0
2013-10-15 12:30:00,48.9,48.91,48.87,48.91,21400.0,38.6081,38.616,38.5844,38.616,21400.0
2013-10-15 12:35:00,48.91,48.92,48.89,48.9,8000.0,38.616,38.6239,38.6002,38.6081,8000.0
2013-10-15 12:40:00,48.89,48.95,48.89,48.92,40100.0,38.6002,38.6476,38.6002,38.6239,40100.0
2013-10-15 12:45:00,48.93,48.93,48.89,48.9,9200.0,38.6318,38.6318,38.6002,38.6081,9200.0
2013-10-15 12:50:00,48.9,48.91,48.88,48.88,23400.0,38.6081,38.616,38.5923,38.5923,23400.0
2013-10-15 12:55:00,48.89,48.89,48.85,48.88,18000.0,38.6002,38.6002,38.5686,38.5923,18000.0
2013-10-15 13:00:00,48.88,48.93,48.88,48.91,45100.0,38.5923,38.6318,38.5923,38.616,45100.0
2013-10-15 13:05:00,48.91,48.93,48.89,48.92,32100.0,38.616,38.6318,38.6002,38.6239,32100.0
2013-10-15 13:10:00,48.91,48.95,48.9,48.94,35400.0,38.616,38.6476,38.6081,38.6397,35400.0
2013-10-15 13:15:00,48.94,48.95,48.91,48.92,14700.0,38.6397,38.6476,38.616,38.6239,14700.0
2013-10-15 13:20:00,48.91,48.93,48.9,48.91,29300.0,38.616,38.6318,38.6081,38.616,29300.0
2013-10-15 13:25:00,48.92,48.92,48.85,48.85,14600.0,38.6239,38.6239,38.5686,38.5686,14600.0
2013-10-15 13:30:00,48.84,48.87,48.83,48.84,28800.0,38.5608,38.5844,38.5529,38.5608,28800.0
2013-10-15 13:35:00,48.85,48.88,48.84,48.87,71700.0,38.5686,38.5923,38.5608,38.5844,71700.0
2013-10-15 13:40:00,48.86,48.89,48.85,48.87,24000.0,38.5765,38.6002,38.5686,38.5844,24000.0
2013-10-15 13:45:00,48.87,48.91,48.85,48.9,24500.0,38.5844,38.616,38.5686,38.6081,24500.0
2013-10-15 13:50:00,48.91,48.91,48.86,48.86,32100.0,38.616,38.616,38.5765,38.5765,32100.0
2013-10-15 13:55:00,48.88,48.88,48.87,48.88,11900.0,38.5923,38.5923,38.5844,38.5923,11900.0
2013-10-15 14:00:00,48.87,48.92,48.87,48.9,25700.0,38.5844,38.6239,38.5844,38.6081,25700.0
2013-10-15 14:05:00,48.9,48.91,48.9,48.9,24600.0,38.6081,38.616,38.6081,38.6081,24600.0
2013-10-15 14:10:00,48.91,48.94,48.89,48.9,42500.0,38.616,38.6397,38.6002,38.6081,42500.0
2013-10-15 14:15:00,48.9,48.94,48.9,48.92,25900.0,38.6081,38.6397,38.6081,38.6239,25900.0
2013-10-15 14:20:00,48.92,48.93,48.85,48.85,46900.0,38.6239,38.6318,38.5686,38.5686,46900.0
2013-10-15 14:25:00,48.85,48.87,48.83,48.86,105500.0,38.5686,38.5844,38.5529,38.5765,105500.0
2013-10-15 14:30:00,48.85,48.87,48.83,48.84,45000.0,38.5686,38.5844,38.5529,38.5608,45000.0
2013-10-15 14:35:00,48.83,48.84,48.74,48.79,129400.0,38.5529,38.5608,38.4818,38.5213,129400.0
2013-10-15 14:40:00,48.79,48.79,48.73,48.74,79800.0,38.5213,38.5213,38.4739,38.4818,79800.0
2013-10-15 14:45:00,48.75,48.76,48.66,48.76,120100.0,38.4897,38.4976,38.4186,38.4976,120100.0
2013-10-15 14:50:00,48.76,48.82,48.75,48.76,36500.0,38.4976,38.545,38.4897,38.4976,36500.0
2013-10-15 14:55:00,48.76,48.82,48.76,48.81,41500.0,38.4976,38.545,38.4976,38.5371,41500.0
2013-10-15 15:00:00,48.82,48.84,48.8,48.81,52700.0,38.545,38.5608,38.5292,38.5371,52700.0
2013-10-15 15:05:00,48.81,48.91,48.8,48.9,72700.0,38.5371,38.616,38.5292,38.6081,72700.0
2013-10-15 15:10:00,48.9,48.91,48.83,48.84,48900.0,38.6081,38.616,38.5529,38.5608,48900.0
2013-10-15 15:15:00,48.84,48.86,48.83,48.86,55000.0,38.5608,38.5765,38.5529,38.5765,55000.0
2013-10-15 15:20:00,48.87,48.87,48.83,48.85,44000.0,38.5844,38.5844,38.5529,38.5686,44000.0
2013-10-15 15:25:00,48.86,48.89,48.83,48.86,46400.0,38.5765,38.6002,38.5529,38.5765,46400.0
2013-10-15 15:30:00,48.86,48.87,48.81,48.81,86300.0,38.5765,38.5844,38.5371,38.5371,86300.0
2013-10-15 15:35:00,48.81,48.87,48.81,48.86,100800.0,38.5371,38.5844,38.5371,38.5765,100800.0
2013-10-15 15:40:00,48.86,48.91,48.82,48.83,112300.0,38.5765,38.616,38.545,38.5529,112300.0
2013-10-15 15:45:00,48.82,48.83,48.79,48.81,168000.0,38.545,38.5529,38.5213,38.5371,168000.0
2013-10-15 15:50:00,48.8,48.82,48.78,48.81,122800.0,38.5292,38.545,38.5134,38.5371,122800.0
2013-10-15 15:55:00,48.8,48.89,48.78,48.81,567200.0,38.5292,38.6002,38.5134,38.5371,567200.0
2013-10-16 09:30:00,48.94,48.99,48.76,48.96,139100.0,38.6397,38.6792,38.4976,38.6555,139100.0
2013-10-16 09:35:00,48.97,48.97,48.79,48.85,75600.0,38.6634,38.6634,38.5213,38.5686,75600.0
2013-10-16 09:40:00,48.84,48.85,48.6,48.62,160000.0,38.5608,38.5686,38.3713,38.3871,160000.0
2013-10-16 09:45:00,48.61,48.68,48.61,48.65,72700.0,38.3792,38.4344,38.3792,38.4107,72700.0
2013-10-16 09:50:00,48.65,48.67,48.56,48.66,165300.0,38.4107,38.4265,38.3397,38.4186,165300.0
2013-10-16 09:55:00,48.65,48.65,48.55,48.58,205100.0,38.4107,38.4107,38.3318,38.3555,205100.0
2013-10-16 10:00:00,48.57,48.59,48.52,48.57,134400.0,38.3476,38.3634,38.3081,38.3476,134400.0
2013-10-16 10:05:00,48.57,48.59,48.51,48.58,130300.0,38.3476,38.3634,38.3002,38.3555,130300.0
2013-10-16 10:10:00,48.58,48.64,48.57,48.62,137100.0,38.3555,38.4028,38.3476,38.3871,137100.0
2013-10-16 10:15:00,48.62,48.76,48.62,48.74,124500.0,38.3871,38.4976,38.3871,38.4818,124500.0
2013-10-16 10:20:00,48.74,48.82,48.73,48.75,230100.0,38.4818,38.545,38.4739,38.4897,230100.0
2013-10-16 10:25:00,48.75,48.76,48.64,48.65,143300.0,38.4897,38.4976,38.4028,38.4107,143300.0
2013-10-16 10:30:00,48.64,48.66,48.61,48.63,65800.0,38.4028,38.4186,38.3792,38.395,65800.0
2013-10-16 10:35:00,48.63,48.65,48.6,48.61,173700.0,38.395,38.4107,38.3713,38.3792,173700.0
2013-10-16 10:40:00,48.62,48.72,48.62,48.7,48300.0,38.3871,38.466,38.3871,38.4502,48300.0
2013-10-16 10:45:00,48.7,48.75,48.69,48.75,96800.0,38.4502,38.4897,38.4423,38.4897,96800.0
2013-10-16 10:50:00,48.75,48.75,48.71,48.73,64800.0,38.4897,38.4897,38.4581,38.4739,64800.0
2013-10-16 10:55:00,48.73,48.82,48.72,48.81,100000.0,38.4739,38.545,38.466,38.5371,100000.0
2013-10-16 11:00:00,48.81,48.88,48.77,48.88,94400.0,38.5371,38.5923,38.5055,38.5923,94400.0
2013-10-16 11:05:00,48.87,48.97,48.84,48.95,138500.0,38.5844,38.6634,38.5608,38.6476,138500.0
2013-10-16 11:10:00,48.96,49.0,48.95,49.0,45900.0,38.6555,38.6871,38.6476,38.6871,45900.0
2013-10-16 11:15:00,49.0,49.0,48.9,48.91,40000.0,38.6871,38.6871,38.6081,38.616,40000.0
2013-10-16 11:20:00,48.9,48.91,48.86,48.86,62000.0,38.6081,38.616,38.5765,38.5765,62000.0
2013-10-16 11:25:00,48.86,48.87,48.82,48.84,46000.0,38.5765,38.5844,38.545,38.5608,46000.0
2013-10-16 11:30:00,48.85,48.85,48.8,48.8,46700.0,38.5686,38.5686,38.5292,38.5292,46700.0
2013-10-16 11:35:00,48.8,48.82,48.77,48.79,150800.0,38.5292,38.545,38.5055,38.5213,150800.0
2013-10-16 11:40:00,48.79,48.82,48.78,48.82,63100.0,38.5213,38.545,38.5134,38.545,63100.0
2013-10-16 11:45:00,48.83,48.84,48.77,48.77,52100.0,38.5529,38.5608,38.5055,38.5055,52100.0
2013-10-16 11:50:00,48.77,48.79,48.73,48.79,99700.0,38.5055,38.5213,38.4739,38.5213,99700.0
2013-10-16 11:55:00,48.79,48.8,48.75,48.76,61600.0,38.5213,38.5292,38.4897,38.4976,61600.0
2013-10-16 12:00:00,48.75,48.79,48.73,48.79,35100.0,38.4897,38.5213,38.4739,38.5213,35100.0
2013-10-16 12:05:00,48.79,48.79,48.74,48.76,65700.0,38.5213,38.5213,38.4818,38.4976,65700.0
2013-10-16 12:10:00,48.75,48.77,48.7,48.73,64800.0,38.4897,38.5055,38.4502,38.4739,64800.0
2013-10-16 12:15:00,48.73,48.78,48.71,48.77,56100.0,38.4739,38.5134,38.4581,38.5055,56100.0
2013-10-16 12:20:00,48.76,48.82,48.73,48.79,73200.0,38.4976,38.545,38.4739,38.5213,73200.0
2013-10-16 12:25:00,48.79,48.79,48.72,48.72,38200.0,38.5213,38.5213,38.466,38.466,38200.0
2013-10-16 12:30:00,48.72,48.73,48.68,48.7,62400.0,38.466,38.4739,38.4344,38.4502,62400.0
2013-10-16 12:35:00,48.7,48.76,48.7,48.76,34300.0,38.4502,38.4976,38.4502,38.4976,34300.0
2013-10-16 12:40:00,48.76,48.76,48.7,48.72,44400.0,38.4976,38.4976,38.4502,38.466,44400.0
2013-10-16 12:45:00,48.71,48.72,48.7,48.7,30900.0,38.4581,38.466,38.4502,38.4502,30900.0
2013-10-16 12:50:00,48.7,48.72,48.7,48.72,24600.0,38.4502,38.466,38.4502,38.466,24600.0
2013-10-16 12:55:00,48.72,48.72,48.7,48.71,42900.0,38.466,38.466,38.4502,38.4581,42900.0
2013-10-16 13:00:00,48.71,48.71,48.68,48.68,50800.0,38.4581,38.4581,38.4344,38.4344,50800.0
2013-10-16 13:05:00,48.68,48.7,48.68,48.7,30000.0,38.4344,38.4502,38.4344,38.4502,30000.0
2013-10-16 13:10:00,48.7,48.8,48.68,48.8,78000.0,38.4502,38.5292,38.4344,38.5292,78000.0
2013-10-16 13:15:00,48.8,48.83,48.77,48.81,89400.0,38.5292,38.5529,38.5055,38.5371,89400.0
2013-10-16 13:20:00,48.81,48.82,48.75,48.76,52700.0,38.5371,38.545,38.4897,38.4976,52700.0
2013-10-16 13:25:00,48.76,48.82,48.76,48.82,73600.0,38.4976,38.545,38.4976,38.545,73600.0
2013-10-16 13:30:00,48.83,48.84,48.79,48.8,88000.0,38.5529,38.5608,38.5213,38.5292,88000.0
2013-10-16 13:35:00,48.8,48.81,48.78,48.78,53800.0,38.5292,38.5371,38.5134,38.5134,53800.0
2013-10-16 13:40:00,48.79,48.8,48.77,48.78,41800.0,38.5213,38.5292,38.5055,38.5134,41800.0
2013-10-16 13:45:00,48.78,48.78,48.77,48.78,29100.0,38.5134,38.5134,38.5055,38.5134,29100.0
2013-10-16 13:50:00,48.77,48.81,48.77,48.8,30900.0,38.5055,38.5371,38.5055,38.5292,30900.0
2013-10-16 13:55:00,48.8,48.81,48.78,48.79,29200.0,38.5292,38.5371,38.5134,38.5213,29200.0
2013-10-16 14:00:00,48.79,48.82,48.78,48.81,68300.0,38.5213,38.545,38.5134,38.5371,68300.0
2013-10-16 14:05:00,48.82,48.85,48.82,48.85,50100.0,38.545,38.5686,38.545,38.5686,50100.0
2013-10-16 14:10:00,48.84,48.85,48.83,48.83,42500.0,38.5608,38.5686,38.5529,38.5529,42500.0
2013-10-16 14:15:00,48.83,48.84,48.81,48.82,24900.0,38.5529,38.5608,38.5371,38.545,24900.0
2013-10-16 14:20:00,48.82,48.82,48.79,48.8,39200.0,38.545,38.545,38.5213,38.5292,39200.0
2013-10-16 14:25:00,48.8,48.81,48.79,48.8,41100.0,38.5292,38.5371,38.5213,38.5292,41100.0
2013-10-16 14:30:00,48.8,48.87,48.79,48.87,72800.0,38.5292,38.5844,38.5213,38.5844,72800.0
2013-10-16 14:35:00,48.86,48.89,48.86,48.88,66500.0,38.5765,38.6002,38.5765,38.5923,66500.0
2013-10-16 14:40:00,48.88,48.95,48.87,48.95,39500.0,38.5923,38.6476,38.5844,38.6476,39500.0
2013-10-16 14:45:00,48.95,49.0,48.93,49.0,70800.0,38.6476,38.6871,38.6318,38.6871,70800.0
2013-10-16 14:50:00,49.0,49.0,48.93,48.94,67700.0,38.6871,38.6871,38.6318,38.6397,67700.0
2013-10-16 14:55:00,48.94,48.94,48.91,48.93,45500.0,38.6397,38.6397,38.616,38.6318,45500.0
2013-10-16 15:00:00,48.92,48.93,48.91,48.93,45100.0,38.6239,38.6318,38.616,38.6318,45100.0
2013-10-16 15:05:00,48.92,49.0,48.92,49.0,51100.0,38.6239,38.6871,38.6239,38.6871,51100.0
2013-10-16 15:10:00,49.0,49.01,48.99,49.0,69700.0,38.6871,38.695,38.6792,38.6871,69700.0
2013-10-16 15:15:00,49.0,49.01,48.93,48.93,64600.0,38.6871,38.695,38.6318,38.6318,64600.0
2013-10-16 15:20:00,48.93,48.94,48.89,48.91,80500.0,38.6318,38.6397,38.6002,38.616,80500.0
2013-10-16 15:25:00,48.91,48.92,48.91,48.92,55000.0,38.616,38.6239,38.616,38.6239,55000.0
2013-10-16 15:30:00,48.92,48.92,48.85,48.86,117500.0,38.6239,38.6239,38.5686,38.5765,117500.0
2013-10-16 15:35:00,48.86,48.89,48.84,48.86,129100.0,38.5765,38.6002,38.5608,38.5765,129100.0
2013-10-16 15:40:00,48.85,48.9,48.83,48.9,98000.0,38.5686,38.6081,38.5529,38.6081,98000.0
2013-10-16 15:45:00,48.9,48.91,48.87,48.91,178000.0,38.6081,38.616,38.5844,38.616,178000.0
2013-10-16 15:50:00,48.91,48.91,48.89,48.9,225600.0,38.616,38.616,38.6002,38.6081,225600.0
2013-10-16 15:55:00,48.89,48.92,48.88,48.91,295500.0,38.6002,38.6239,38.5923,38.616,295500.0
2013-10-17 09:30:00,48.91,49.17,48.91,49.08,147000.0,38.616,38.8213,38.616,38.7502,147000.0
2013-10-17 09:35:00,49.08,49.12,48.97,48.99,49800.0,38.7502,38.7818,38.6634,38.6792,49800.0
2013-10-17 09:40:00,48.99,49.14,48.97,49.12,64600.0,38.6792,38.7976,38.6634,38.7818,64600.0
2013-10-17 09:45:00,49.13,49.15,49.04,49.11,77600.0,38.7897,38.8055,38.7187,38.7739,77600.0
2013-10-17 09:50:00,49.12,49.14,49.08,49.1,42400.0,38.7818,38.7976,38.7502,38.766,42400.0
2013-10-17 09:55:00,49.1,49.11,49.06,49.07,34500.0,38.766,38.7739,38.7345,38.7423,34500.0
2013-10-17 10:00:00,49.05,49.1,49.0,49.09,50900.0,38.7266,38.766,38.6871,38.7581,50900.0
2013-10-17 10:05:00,49.09,49.14,49.05,49.05,63000.0,38.7581,38.7976,38.7266,38.7266,63000.0
2013-10-17 10:10:00,49.04,49.07,49.02,49.03,48500.0,38.7187,38.7423,38.7029,38.7108,48500.0
2013-10-17 10:15:00,49.03,49.05,48.99,49.04,58400.0,38.7108,38.7266,38.6792,38.7187,58400.0
2013-10-17 10:20:00,49.04,49.1,49.01,49.08,58200.0,38.7187,38.766,38.695,38.7502,58200.0
2013-10-17 10:25:00,49.08,49.09,49.02,49.03,68600.0,38.7502,38.7581,38.7029,38.7108,68600.0
2013-10-17 10:30:00,49.03,49.08,49.02,49.06,46500.0,38.7108,38.7502,38.7029,38.7345,46500.0
2013-10-17 10:35:00,49.06,49.06,49.04,49.06,24000.0,38.7345,38.7345,38.7187,38.7345,24000.0
2013-10-17 10:40:00,49.06,49.11,49.05,49.11,17300.0,38.7345,38.7739,38.7266,38.7739,17300.0
2013-10-17 10:45:00,49.1,49.14,49.06,49.07,21400.0,38.766,38.7976,38.7345,38.7423,21400.0
2013-10-17 10:50:00,49.06,49.07,49.04,49.05,34000.0,38.7345,38.7423,38.7187,38.7266,34000.0
2013-10-17 10:55:00,49.05,49.08,49.04,49.08,30600.0,38.7266,38.7502,38.7187,38.7502,30600.0
2013-10-17 11:00:00,49.07,49.14,49.06,49.13,42700.0,38.7423,38.7976,38.7345,38.7897,42700.0
2013-10-17 11:05:00,49.12,49.15,49.09,49.13,21800.0,38.7818,38.8055,38.7581,38.7897,21800.0
2013-10-17 11:10:00,49.12,49.14,49.12,49.13,15200.0,38.7818,38.7976,38.7818,38.7897,15200.0
2013-10-17 11:15:00,49.13,49.15,49.12,49.13,18800.0,38.7897,38.8055,38.7818,38.7897,18800.0
2013-10-17 11:20:00,49.13,49.15,49.12,49.14,46300.0,38.7897,38.8055,38.7818,38.7976,46300.0
2013-10-17 11:25:00,49.14,49.25,49.13,49.24,55300.0,38.7976,38.8845,38.7897,38.8766,55300.0
2013-10-17 11:30:00,49.23,49.24,49.19,49.22,25900.0,38.8687,38.8766,38.8371,38.8608,25900.0
2013-10-17 11:35:00,49.22,49.25,49.21,49.24,45500.0,38.8608,38.8845,38.8529,38.8766,45500.0
2013-10-17 11:40:00,49.24,49.29,49.23,49.29,19100.0,38.8766,38.916,38.8687,38.916,19100.0
2013-10-17 11:45:00,49.29,49.32,49.29,49.3,20700.0,38.916,38.9397,38.916,38.9239,20700.0
2013-10-17 11:50:00,49.31,49.34,49.3,49.32,27900.0,38.9318,38.9555,38.9239,38.9397,27900.0
2013-10-17 11:55:00,49.31,49.33,49.3,49.31,31600.0,38.9318,38.9476,38.9239,38.9318,31600.0
2013-10-17 12:00:00,49.32,49.33,49.28,49.3,43900.0,38.9397,38.9476,38.9081,38.9239,43900.0
2013-10-17 12:05:00,49.3,49.37,49.29,49.34,35500.0,38.9239,38.9792,38.916,38.9555,35500.0
2013-10-17 12:10:00,49.35,49.38,49.34,49.38,31000.0,38.9634,38.9871,38.9555,38.9871,31000.0
2013-10-17 12:15:00,49.38,49.42,49.37,49.42,54600.0,38.9871,39.0187,38.9792,39.0187,54600.0
2013-10-17 12:20:00,49.42,49.46,49.41,49.44,40100.0,39.0187,39.0503,39.0108,39.0345,40100.0
2013-10-17 12:25:00,49.44,49.44,49.41,49.43,12000.0,39.0345,39.0345,39.0108,39.0266,12000.0
2013-10-17 12:30:00,49.43,49.48,49.42,49.47,32700.0,39.0266,39.0661,39.0187,39.0582,32700.0
2013-10-17 12:35:00,49.46,49.49,49.45,49.47,31800.0,39.0503,39.074,39.0424,39.0582,31800.0
2013-10-17 12:40:00,49.46,49.49,49.44,49.49,13300.0,39.0503,39.074,39.0345,39.074,13300.0
2013-10-17 12:45:00,49.49,49.5,49.46,49.48,40200.0,39.074,39.0818,39.0503,39.0661,40200.0
2013-10-17 12:50:00,49.49,49.56,49.48,49.56,48600.0,39.074,39.1292,39.0661,39.1292,48600.0
2013-10-17 12:55:00,49.56,49.57,49.53,49.55,25400.0,39.1292,39.1371,39.1055,39.1213,25400.0
2013-10-17 13:00:00,49.55,49.58,49.52,49.54,49000.0,39.1213,39.145,39.0976,39.1134,49000.0
2013-10-17 13:05:00,49.54,49.58,49.52,49.58,77600.0,39.1134,39.145,39.0976,39.145,77600.0
2013-10-17 13:10:00,49.58,49.6,49.56,49.59,57900.0,39.145,39.1608,39.1292,39.1529,57900.0
2013-10-17 13:15:00,49.59,49.62,49.56,49.57,52600.0,39.1529,39.1766,39.1292,39.1371,52600.0
2013-10-17 13:20:00,49.57,49.57,49.47,49.47,59900.0,39.1371,39.1371,39.0582,39.0582,59900.0
2013-10-17 13:25:00,49.48,49.5,49.44,49.45,53100.0,39.0661,39.0818,39.0345,39.0424,53100.0
2013-10-17 13:30:00,49.45,49.47,49.44,49.46,43700.0,39.0424,39.0582,39.0345,39.0503,43700.0
2013-10-17 13:35:00,49.46,49.49,49.45,49.49,15500.0,39.0503,39.074,39.0424,39.074,15500.0
2013-10-17 13:40:00,49.49,49.52,49.48,49.49,70800.0,39.074,39.0976,39.0661,39.074,70800.0
2013-10-17 13:45:00,49.49,49.52,49.49,49.52,30600.0,39.074,39.0976,39.074,39.0976,30600.0
2013-10-17 13:50:00,49.51,49.53,49.5,49.51,40800.0,39.0897,39.1055,39.0818,39.0897,40800.0
2013-10-17 13:55:00,49.51,49.51,49.47,49.47,23300.0,39.0897,39.0897,39.0582,39.0582,23300.0
2013-10-17 14:00:00,49.47,49.48,49.42,49.47,86900.0,39.0582,39.0661,39.0187,39.0582,86900.0
2013-10-17 14:05:00,49.47,49.48,49.44,49.45,51000.0,39.0582,39.0661,39.0345,39.0424,51000.0
2013-10-17 14:10:00,49.45,49.45,49.44,49.45,24500.0,39.0424,39.0424,39.0345,39.0424,24500.0
2013-10-17 14:15:00,49.45,49.47,49.42,49.47,50400.0,39.0424,39.0582,39.0187,39.0582,50400.0
2013-10-17 14:20:00,49.47,49.49,49.44,49.46,86400.0,39.0582,39.074,39.0345,39.0503,86400.0
2013-10-17 14:25:00,49.47,49.49,49.45,49.46,26600.0,39.0582,39.074,39.0424,39.0503,26600.0
2013-10-17 14:30:00,49.47,49.53,49.47,49.53,35000.0,39.0582,39.1055,39.0582,39.1055,35000.0
2013-10-17 14:35:00,49.53,49.58,49.49,49.56,84600.0,39.1055,39.145,39.074,39.1292,84600.0
2013-10-17 14:40:00,49.56,49.6,49.55,49.57,27600.0,39.1292,39.1608,39.1213,39.1371,27600.0
2013-10-17 14:45:00,49.57,49.58,49.52,49.52,45300.0,39.1371,39.145,39.0976,39.0976,45300.0
2013-10-17 14:50:00,49.52,49.58,49.52,49.58,23500.0,39.0976,39.145,39.0976,39.145,23500.0
2013-10-17 14:55:00,49.57,49.64,49.57,49.64,36400.0,39.1371,39.1924,39.1371,39.1924,36400.0
2013-10-17 15:00:00,49.64,49.65,49.59,49.61,85200.0,39.1924,39.2003,39.1529,39.1687,85200.0
2013-10-17 15:05:00,49.62,49.67,49.61,49.65,48500.0,39.1766,39.2161,39.1687,39.2003,48500.0
2013-10-17 15:10:00,49.65,49.72,49.64,49.72,84900.0,39.2003,39.2555,39.1924,39.2555,84900.0
2013-10-17 15:15:00,49.71,49.72,49.64,49.68,64400.0,39.2476,39.2555,39.1924,39.224,64400.0
2013-10-17 15:20:00,49.68,49.71,49.68,49.7,57700.0,39.224,39.2476,39.224,39.2398,57700.0
2013-10-17 15:25:00,49.7,49.73,49.69,49.72,125300.0,39.2398,39.2634,39.2319,39.2555,125300.0
2013-10-17 15:30:00,49.71,49.71,49.69,49.7,258700.0,39.2476,39.2476,39.2319,39.2398,258700.0
2013-10-17 15:35:00,49.7,49.74,49.69,49.72,89500.0,39.2398,39.2713,39.2319,39.2555,89500.0
2013-10-17 15:40:00,49.72,49.74,49.71,49.73,137500.0,39.2555,39.2713,39.2476,39.2634,137500.0
2013-10-17 15:45:00,49.74,49.76,49.72,49.73,226700.0,39.2713,39.2871,39.2555,39.2634,226700.0
2013-10-17 15:50:00,49.74,49.74,49.72,49.74,225700.0,39.2713,39.2713,39.2555,39.2713,225700.0
2013-10-17 15:55:00,49.73,49.75,49.7,49.7,525800.0,39.2634,39.2792,39.2398,39.2398,525800.0
2013-10-18 09:30:00,49.99,50.01,49.53,49.66,642400.0,39.4687,39.4845,39.1055,39.2082,642400.0
2013-10-18 09:35:00,49.65,49.65,49.47,49.53,66600.0,39.2003,39.2003,39.0582,39.1055,66600.0
2013-10-18 09:40:00,49.53,49.53,49.47,49.5,78300.0,39.1055,39.1055,39.0582,39.0818,78300.0
2013-10-18 09:45:00,49.5,49.53,49.47,49.51,105800.0,39.0818,39.1055,39.0582,39.0897,105800.0
2013-10-18 09:50:00,49.51,49.51,49.48,49.5,93900.0,39.0897,39.0897,39.0661,39.0818,93900.0
2013-10-18 09:55:00,49.5,49.5,49.38,49.45,136900.0,39.0818,39.0818,38.9871,39.0424,136900.0
2013-10-18 10:00:00,49.45,49.5,49.44,49.49,75900.0,39.0424,39.0818,39.0345,39.074,75900.0
2013-10-18 10:05:00,49.5,49.53,49.49,49.52,106900.0,39.0818,39.1055,39.074,39.0976,106900.0
2013-10-18 10:10:00,49.52,49.53,49.42,49.42,410200.0,39.0976,39.1055,39.0187,39.0187,410200.0
2013-10-18 10:15:00,49.42,49.48,49.4,49.45,138400.0,39.0187,39.0661,39.0029,39.0424,138400.0
2013-10-18 10:20:00,49.46,49.49,49.43,49.43,131100.0,39.0503,39.074,39.0266,39.0266,131100.0
2013-10-18 10:25:00,49.43,49.44,49.33,49.34,64600.0,39.0266,39.0345,38.9476,38.9555,64600.0
2013-10-18 10:30:00,49.33,49.36,49.28,49.31,136200.0,38.9476,38.9713,38.9081,38.9318,136200.0
2013-10-18 10:35:00,49.31,49.34,49.3,49.34,26500.0,38.9318,38.9555,38.9239,38.9555,26500.0
2013-10-18 10:40:00,49.34,49.38,49.32,49.34,38500.0,38.9555,38.9871,38.9397,38.9555,38500.0
2013-10-18 10:45:00,49.35,49.41,49.34,49.4,52500.0,38.9634,39.0108,38.9555,39.0029,52500.0
2013-10-18 10:50:00,49.4,49.42,49.39,49.41,55600.0,39.0029,39.0187,38.995,39.0108,55600.0
2013-10-18 10:55:00,49.41,49.42,49.34,49.36,84000.0,39.0108,39.0187,38.9555,38.9713,84000.0
2013-10-18 11:00:00,49.37,49.44,49.36,49.43,61900.0,38.9792,39.0345,38.9713,39.0266,61900.0
2013-10-18 11:05:00,49.42,49.44,49.38,49.39,34100.0,39.0187,39.0345,38.9871,38.995,34100.0
2013-10-18 11:10:00,49.4,49.46,49.39,49.46,30800.0,39.0029,39.0503,38.995,39.0503,30800.0
2013-10-18 11:15:00,49.45,49.48,49.44,49.46,46700.0,39.0424,39.0661,39.0345,39.0503,46700.0
2013-10-18 11:20:00,49.46,49.48,49.44,49.47,56200.0,39.0503,39.0661,39.0345,39.0582,56200.0
2013-10-18 11:25:00,49.46,49.48,49.46,49.48,30800.0,39.0503,39.0661,39.0503,39.0661,30800.0
2013-10-18 11:30:00,49.47,49.47,49.42,49.46,31200.0,39.0582,39.0582,39.0187,39.0503,31200.0
2013-10-18 11:35:00,49.45,49.46,49.42,49.44,36900.0,39.0424,39.0503,39.0187,39.0345,36900.0
2013-10-18 11:40:00,49.45,49.45,49.42,49.43,32200.0,39.0424,39.0424,39.0187,39.0266,32200.0
2013-10-18 11:45:00,49.43,49.44,49.42,49.44,18600.0,39.0266,39.0345,39.0187,39.0345,18600.0
2013-10-18 11:50:00,49.44,49.44,49.38,49.39,33300.0,39.0345,39.0345,38.9871,38.995,33300.0
2013-10-18 11:55:00,49.38,49.44,49.36,49.37,61700.0,38.9871,39.0345,38.9713,38.9792,61700.0
2013-10-18 12:00:00,49.37,49.44,49.35,49.44,46300.0,38.9792,39.0345,38.9634,39.0345,46300.0
2013-10-18 12:05:00,49.44,49.45,49.43,49.45,33200.0,39.0345,39.0424,39.0266,39.0424,33200.0
2013-10-18 12:10:00,49.45,49.46,49.41,49.42,35300.0,39.0424,39.0503,39.0108,39.0187,35300.0
2013-10-18 12:15:00,49.42,49.42,49.39,49.4,42900.0,39.0187,39.0187,38.995,39.0029,42900.0
2013-10-18 12:20:00,49.4,49.45,49.4,49.42,38100.0,39.0029,39.0424,39.0029,39.0187,38100.0
2013-10-18 12:25:00,49.42,49.44,49.42,49.44,38100.0,39.0187,39.0345,39.0187,39.0345,38100.0
2013-10-18 12:30:00,49.43,49.46,49.42,49.46,198000.0,39.0266,39.0503,39.0187,39.0503,198000.0
2013-10-18 12:35:00,49.46,49.46,49.44,49.45,74500.0,39.0503,39.0503,39.0345,39.0424,74500.0
2013-10-18 12:40:00,49.46,49.46,49.39,49.42,38300.0,39.0503,39.0503,38.995,39.0187,38300.0
2013-10-18 12:45:00,49.42,49.43,49.4,49.42,41300.0,39.0187,39.0266,39.0029,39.0187,41300.0
2013-10-18 12:50:00,49.41,49.43,49.39,49.41,29500.0,39.0108,39.0266,38.995,39.0108,29500.0
2013-10-18 12:55:00,49.41,49.45,49.41,49.45,19500.0,39.0108,39.0424,39.0108,39.0424,19500.0
2013-10-18 13:00:00,49.45,49.46,49.43,49.43,34400.0,39.0424,39.0503,39.0266,39.0266,34400.0
2013-10-18 13:05:00,49.43,49.49,49.43,49.48,50600.0,39.0266,39.074,39.0266,39.0661,50600.0
2013-10-18 13:10:00,49.49,49.5,49.48,49.49,31600.0,39.074,39.0818,39.0661,39.074,31600.0
2013-10-18 13:15:00,49.5,49.51,49.49,49.5,77600.0,39.0818,39.0897,39.074,39.0818,77600.0
2013-10-18 13:20:00,49.5,49.5,49.49,49.5,50400.0,39.0818,39.0818,39.074,39.0818,50400.0
2013-10-18 13:25:00,49.5,49.57,49.49,49.57,34200.0,39.0818,39.1371,39.074,39.1371,34200.0
2013-10-18 13:30:00,49.56,49.57,49.52,49.54,44100.0,39.1292,39.1371,39.0976,39.1134,44100.0
2013-10-18 13:35:00,49.54,49.54,49.49,49.49,52700.0,39.1134,39.1134,39.074,39.074,52700.0
2013-10-18 13:40:00,49.49,49.51,49.49,49.51,34500.0,39.074,39.0897,39.074,39.0897,34500.0
2013-10-18 13:45:00,49.52,49.54,49.5,49.53,58900.0,39.0976,39.1134,39.0818,39.1055,58900.0
2013-10-18 13:50:00,49.53,49.59,49.53,49.58,85300.0,39.1055,39.1529,39.1055,39.145,85300.0
2013-10-18 13:55:00,49.58,49.64,49.58,49.62,40300.0,39.145,39.1924,39.145,39.1766,40300.0
2013-10-18 14:00:00,49.63,49.65,49.6,49.61,35600.0,39.1845,39.2003,39.1608,39.1687,35600.0
2013-10-18 14:05:00,49.61,49.63,49.59,49.62,37200.0,39.1687,39.1845,39.1529,39.1766,37200.0
2013-10-18 14:10:00,49.62,49.62,49.58,49.6,23600.0,39.1766,39.1766,39.145,39.1608,23600.0
2013-10-18 14:15:00,49.6,49.6,49.56,49.58,33000.0,39.1608,39.1608,39.1292,39.145,33000.0
2013-10-18 14:20:00,49.58,49.62,49.58,49.61,29600.0,39.145,39.1766,39.145,39.1687,29600.0
2013-10-18 14:25:00,49.61,49.62,49.59,49.61,46000.0,39.1687,39.1766,39.1529,39.1687,46000.0
2013-10-18 14:30:00,49.61,49.61,49.58,49.6,23900.0,39.1687,39.1687,39.145,39.1608,23900.0
2013-10-18 14:35:00,49.6,49.61,49.59,49.59,69100.0,39.1608,39.1687,39.1529,39.1529,69100.0
2013-10-18 14:40:00,49.59,49.6,49.57,49.58,46400.0,39.1529,39.1608,39.1371,39.145,46400.0
2013-10-18 14:45:00,49.58,49.6,49.57,49.6,31600.0,39.145,39.1608,39.1371,39.1608,31600.0
2013-10-18 14:50:00,49.6,49.6,49.58,49.59,43800.0,39.1608,39.1608,39.145,39.1529,43800.0
2013-10-18 14:55:00,49.58,49.59,49.5,49.53,93900.0,39.145,39.1529,39.0818,39.1055,93900.0
2013-10-18 15:00:00,49.53,49.58,49.51,49.51,50300.0,39.1055,39.145,39.0897,39.0897,50300.0
2013-10-18 15:05:00,49.51,49.55,49.51,49.55,35200.0,39.0897,39.1213,39.0897,39.1213,35200.0
2013-10-18 15:10:00,49.55,49.57,49.51,49.53,71600.0,39.1213,39.1371,39.0897,39.1055,71600.0
2013-10-18 15:15:00,49.53,49.55,49.51,49.55,85500.0,39.1055,39.1213,39.0897,39.1213,85500.0
2013-10-18 15:20:00,49.55,49.55,49.48,49.5,98400.0,39.1213,39.1213,39.0661,39.0818,98400.0
2013-10-18 15:25:00,49.49,49.52,49.48,49.52,78500.0,39.074,39.0976,39.0661,39.0976,78500.0
2013-10-18 15:30:00,49.52,49.53,49.48,49.51,117800.0,39.0976,39.1055,39.0661,39.0897,117800.0
2013-10-18 15:35:00,49.51,49.51,49.46,49.46,185900.0,39.0897,39.0897,39.0503,39.0503,185900.0
2013-10-18 15:40:00,49.46,49.51,49.46,49.48,154000.0,39.0503,39.0897,39.0503,39.0661,154000.0
2013-10-18 15:45:00,49.47,49.51,49.45,49.51,181100.0,39.0582,39.0897,39.0424,39.0897,181100.0
2013-10-18 15:50:00,49.5,49.54,49.48,49.53,199900.0,39.0818,39.1134,39.0661,39.1055,199900.0
2013-10-18 15:55:00,49.52,49.56,49.49,49.55,170200.0,39.0976,39.1292,39.074,39.1213,170200.0
2013-10-21 09:30:00,49.57,49.69,49.45,49.45,167300.0,39.1371,39.2319,39.0424,39.0424,167300.0
2013-10-21 09:35:00,49.46,49.55,49.42,49.54,36300.0,39.0503,39.1213,39.0187,39.1134,36300.0
2013-10-21 09:40:00,49.55,49.61,49.53,49.61,58700.0,39.1213,39.1687,39.1055,39.1687,58700.0
2013-10-21 09:45:00,49.61,49.7,49.59,49.7,74500.0,39.1687,39.2398,39.1529,39.2398,74500.0
2013-10-21 09:50:00,49.7,49.72,49.53,49.57,74200.0,39.2398,39.2555,39.1055,39.1371,74200.0
2013-10-21 09:55:00,49.57,49.64,49.56,49.58,78400.0,39.1371,39.1924,39.1292,39.145,78400.0
2013-10-21 10:00:00,49.58,49.66,49.56,49.65,47800.0,39.145,39.2082,39.1292,39.2003,47800.0
2013-10-21 10:05:00,49.65,49.71,49.65,49.68,120300.0,39.2003,39.2476,39.2003,39.224,120300.0
2013-10-21 10:10:00,49.67,49.68,49.56,49.58,58000.0,39.2161,39.224,39.1292,39.145,58000.0
2013-10-21 10:15:00,49.58,49.58,49.51,49.53,63400.0,39.145,39.145,39.0897,39.1055,63400.0
2013-10-21 10:20:00,49.54,49.58,49.5,49.58,72000.0,39.1134,39.145,39.0818,39.145,72000.0
2013-10-21 10:25:00,49.58,49.63,49.57,49.57,43400.0,39.145,39.1845,39.1371,39.1371,43400.0
2013-10-21 10:30:00,49.57,49.58,49.52,49.56,56000.0,39.1371,39.145,39.0976,39.1292,56000.0
2013-10-21 10:35:00,49.56,49.61,49.54,49.57,39100.0,39.1292,39.1687,39.1134,39.1371,39100.0
2013-10-21 10:40:00,49.57,49.61,49.5,49.5,53900.0,39.1371,39.1687,39.0818,39.0818,53900.0
2013-10-21 10:45:00,49.51,49.52,49.45,49.5,47900.0,39.0897,39.0976,39.0424,39.0818,47900.0
2013-10-21 10:50:00,49.5,49.52,49.46,49.47,133600.0,39.0818,39.0976,39.0503,39.0582,133600.0
2013-10-21 10:55:00,49.47,49.52,49.46,49.47,58000.0,39.0582,39.0976,39.0503,39.0582,58000.0
2013-10-21 11:00:00,49.48,49.48,49.42,49.45,45600.0,39.0661,39.0661,39.0187,39.0424,45600.0
2013-10-21 11:05:00,49.46,49.48,49.43,49.46,43000.0,39.0503,39.0661,39.0266,39.0503,43000.0
2013-10-21 11:10:00,49.45,49.52,49.45,49.52,39500.0,39.0424,39.0976,39.0424,39.0976,39500.0
2013-10-21 11:15:00,49.52,49.53,49.39,49.39,47000.0,39.0976,39.1055,38.995,38.995,47000.0
2013-10-21 11:20:00,49.39,49.44,49.39,49.42,35400.0,38.995,39.0345,38.995,39.0187,35400.0
2013-10-21 11:25:00,49.42,49.48,49.41,49.48,32400.0,39.0187,39.0661,39.0108,39.0661,32400.0
2013-10-21 11:30:00,49.47,49.49,49.43,49.44,26700.0,39.0582,39.074,39.0266,39.0345,26700.0
2013-10-21 11:35:00,49.45,49.48,49.41,49.44,62200.0,39.0424,39.0661,39.0108,39.0345,62200.0
2013-10-21 11:40:00,49.44,49.51,49.43,49.48,42300.0,39.0345,39.0897,39.0266,39.0661,42300.0
2013-10-21 11:45:00,49.47,49.47,49.43,49.46,24000.0,39.0582,39.0582,39.0266,39.0503,24000.0
2013-10-21 11:50:00,49.46,49.52,49.46,49.51,21900.0,39.0503,39.0976,39.0503,39.0897,21900.0
2013-10-21 11:55:00,49.51,49.53,49.48,49.48,21000.0,39.0897,39.1055,39.0661,39.0661,21000.0
2013-10-21 12:00:00,49.48,49.48,49.44,49.46,40400.0,39.0661,39.0661,39.0345,39.0503,40400.0
2013-10-21 12:05:00,49.46,49.47,49.44,49.45,28600.0,39.0503,39.0582,39.0345,39.0424,28600.0
2013-10-21 12:10:00,49.45,49.48,49.44,49.45,28800.0,39.0424,39.0661,39.0345,39.0424,28800.0
2013-10-21 12:15:00,49.46,49.47,49.43,49.47,20300.0,39.0503,39.0582,39.0266,39.0582,20300.0
2013-10-21 12:20:00,49.46,49.49,49.45,49.45,22900.0,39.0503,39.074,39.0424,39.0424,22900.0
2013-10-21 12:25:00,49.45,49.49,49.43,49.48,30500.0,39.0424,39.074,39.0266,39.0661,30500.0
2013-10-21 12:30:00,49.48,49.52,49.47,49.51,32000.0,39.0661,39.0976,39.0582,39.0897,32000.0
2013-10-21 12:35:00,49.51,49.52,49.48,49.51,20100.0,39.0897,39.0976,39.0661,39.0897,20100.0
2013-10-21 12:40:00,49.51,49.51,49.47,49.5,26400.0,39.0897,39.0897,39.0582,39.0818,26400.0
2013-10-21 12:45:00,49.5,49.53,49.5,49.53,11800.0,39.0818,39.1055,39.0818,39.1055,11800.0
2013-10-21 12:50:00,49.52,49.54,49.51,49.52,18400.0,39.0976,39.1134,39.0897,39.0976,18400.0
2013-10-21 12:55:00,49.53,49.58,49.53,49.58,34600.0,39.1055,39.145,39.1055,39.145,34600.0
2013-10-21 13:00:00,49.58,49.59,49.54,49.55,24900.0,39.145,39.1529,39.1134,39.1213,24900.0
2013-10-21 13:05:00,49.55,49.59,49.53,49.53,28600.0,39.1213,39.1529,39.1055,39.1055,28600.0
2013-10-21 13:10:00,49.53,49.53,49.51,49.53,17500.0,39.1055,39.1055,39.0897,39.1055,17500.0
2013-10-21 13:15:00,49.53,49.53,49.52,49.52,13500.0,39.1055,39.1055,39.0976,39.0976,13500.0
2013-10-21 13:20:00,49.53,49.53,49.49,49.52,47900.0,39.1055,39.1055,39.074,39.0976,47900.0
2013-10-21 13:25:00,49.53,49.55,49.51,49.55,37800.0,39.1055,39.1213,39.0897,39.1213,37800.0
2013-10-21 13:30:00,49.54,49.56,49.5,49.5,25300.0,39.1134,39.1292,39.0818,39.0818,25300.0
2013-10-21 13:35:00,49.51,49.51,49.48,49.48,18900.0,39.0897,39.0897,39.0661,39.0661,18900.0
2013-10-21 13:40:00,49.48,49.51,49.46,49.49,37000.0,39.0661,39.0897,39.0503,39.074,37000.0
2013-10-21 13:45:00,49.5,49.5,49.48,49.48,10000.0,39.0818,39.0818,39.0661,39.0661,10000.0
2013-10-21 13:50:00,49.48,49.52,49.48,49.51,27400.0,39.0661,39.0976,39.0661,39.0897,27400.0
2013-10-21 13:55:00,49.51,49.52,49.5,49.52,14500.0,39.0897,39.0976,39.0818,39.0976,14500.0
2013-10-21 14:00:00,49.52,49.52,49.48,49.5,52400.0,39.0976,39.0976,39.0661,39.0818,52400.0
2013-10-21 14:05:00,49.5,49.51,49.47,49.48,22100.0,39.0818,39.0897,39.0582,39.0661,22100.0
2013-10-21 14:10:00,49.49,49.51,49.48,49.5,26400.0,39.074,39.0897,39.0661,39.0818,26400.0
2013-10-21 14:15:00,49.5,49.51,49.48,49.5,33800.0,39.0818,39.0897,39.0661,39.0818,33800.0
2013-10-21 14:20:00,49.5,49.5,49.47,49.48,60200.0,39.0818,39.0818,39.0582,39.0661,60200.0
2013-10-21 14:25:00,49.48,49.52,49.46,49.52,29000.0,39.0661,39.0976,39.0503,39.0976,29000.0
2013-10-21 14:30:00,49.52,49.52,49.47,49.49,19200.0,39.0976,39.0976,39.0582,39.074,19200.0
2013-10-21 14:35:00,49.48,49.52,49.48,49.52,17200.0,39.0661,39.0976,39.0661,39.0976,17200.0
2013-10-21 14:40:00,49.52,49.52,49.48,49.49,22700.0,39.0976,39.0976,39.0661,39.074,22700.0
2013-10-21 14:45:00,49.49,49.51,49.49,49.5,15100.0,39.074,39.0897,39.074,39.0818,15100.0
2013-10-21 14:50:00,49.49,49.5,49.48,49.48,27900.0,39.074,39.0818,39.0661,39.0661,27900.0
2013-10-21 14:55:00,49.48,49.49,49.46,49.47,37800.0,39.0661,39.074,39.0503,39.0582,37800.0
2013-10-21 15:00:00,49.48,49.51,49.47,49.51,25700.0,39.0661,39.0897,39.0582,39.0897,25700.0
2013-10-21 15:05:00,49.51,49.51,49.49,49.51,31000.0,39.0897,39.0897,39.074,39.0897,31000.0
2013-10-21 15:10:00,49.51,49.51,49.49,49.51,31700.0,39.0897,39.0897,39.074,39.0897,31700.0
2013-10-21 15:15:00,49.5,49.55,49.5,49.53,56100.0,39.0818,39.1213,39.0818,39.1055,56100.0
2013-10-21 15:20:00,49.53,49.53,49.5,49.51,42800.0,39.1055,39.1055,39.0818,39.0897,42800.0
2013-10-21 15:25:00,49.51,49.54,49.5,49.51,45000.0,39.0897,39.1134,39.0818,39.0897,45000.0
2013-10-21 15:30:00,49.51,49.51,49.47,49.5,70600.0,39.0897,39.0897,39.0582,39.0818,70600.0
2013-10-21 15:35:00,49.5,49.51,49.48,49.5,48700.0,39.0818,39.0897,39.0661,39.0818,48700.0
2013-10-21 15:40:00,49.5,49.5,49.48,49.5,59200.0,39.0818,39.0818,39.0661,39.0818,59200.0
2013-10-21 15:45:00,49.5,49.57,49.47,49.56,190800.0,39.0818,39.1371,39.0582,39.1292,190800.0
2013-10-21 15:50:00,49.56,49.6,49.51,49.57,302100.0,39.1292,39.1608,39.0897,39.1371,302100.0
2013-10-21 15:55:00,49.58,49.65,49.55,49.65,483200.0,39.145,39.2003,39.1213,39.2003,483200.0
2013-10-22 09:30:00,49.72,49.8,49.56,49.57,132000.0,39.2555,39.3187,39.1292,39.1371,132000.0
2013-10-22 09:35:00,49.59,49.71,49.55,49.63,47700.0,39.1529,39.2476,39.1213,39.1845,47700.0
2013-10-22 09:40:00,49.62,49.68,49.59,49.6,66900.0,39.1766,39.224,39.1529,39.1608,66900.0
2013-10-22 09:45:00,49.59,49.62,49.53,49.58,58300.0,39.1529,39.1766,39.1055,39.145,58300.0
2013-10-22 09:50:00,49.58,49.64,49.58,49.64,58800.0,39.145,39.1924,39.145,39.1924,58800.0
2013-10-22 09:55:00,49.64,49.68,49.62,49.62,48100.0,39.1924,39.224,39.1766,39.1766,48100.0
2013-10-22 10:00:00,49.63,49.71,49.62,49.71,38500.0,39.1845,39.2476,39.1766,39.2476,38500.0
2013-10-22 10:05:00,49.71,49.74,49.69,49.73,55600.0,39.2476,39.2713,39.2319,39.2634,55600.0
2013-10-22 10:10:00,49.72,49.74,49.68,49.69,68000.0,39.2555,39.2713,39.224,39.2319,68000.0
2013-10-22 10:15:00,49.69,49.75,49.68,49.71,65100.0,39.2319,39.2792,39.224,39.2476,65100.0
2013-10-22 10:20:00,49.71,49.8,49.71,49.78,42200.0,39.2476,39.3187,39.2476,39.3029,42200.0
2013-10-22 10:25:00,49.79,49.81,49.74,49.76,47800.0,39.3108,39.3266,39.2713,39.2871,47800.0
2013-10-22 10:30:00,49.77,49.77,49.7,49.72,68900.0,39.295,39.295,39.2398,39.2555,68900.0
2013-10-22 10:35:00,49.72,49.79,49.7,49.77,72600.0,39.2555,39.3108,39.2398,39.295,72600.0
2013-10-22 10:40:00,49.77,49.88,49.76,49.87,54100.0,39.295,39.3819,39.2871,39.374,54100.0
2013-10-22 10:45:00,49.88,49.89,49.84,49.85,61600.0,39.3819,39.3898,39.3503,39.3582,61600.0
2013-10-22 10:50:00,49.86,49.87,49.78,49.81,73900.0,39.3661,39.374,39.3029,39.3266,73900.0
2013-10-22 10:55:00,49.81,49.87,49.77,49.85,50900.0,39.3266,39.374,39.295,39.3582,50900.0
2013-10-22 11:00:00,49.84,49.95,49.83,49.93,39000.0,39.3503,39.4371,39.3424,39.4213,39000.0
2013-10-22 11:05:00,49.93,49.93,49.83,49.85,72100.0,39.4213,39.4213,39.3424,39.3582,72100.0
2013-10-22 11:10:00,49.85,49.87,49.78,49.79,28300.0,39.3582,39.374,39.3029,39.3108,28300.0
2013-10-22 11:15:00,49.79,49.83,49.78,49.83,37900.0,39.3108,39.3424,39.3029,39.3424,37900.0
2013-10-22 11:20:00,49.83,49.83,49.78,49.81,36200.0,39.3424,39.3424,39.3029,39.3266,36200.0
2013-10-22 11:25:00,49.81,49.82,49.76,49.78,27900.0,39.3266,39.3345,39.2871,39.3029,27900.0
2013-10-22 11:30:00,49.78,49.8,49.76,49.8,45000.0,39.3029,39.3187,39.2871,39.3187,45000.0
2013-10-22 11:35:00,49.8,49.86,49.8,49.84,29000.0,39.3187,39.3661,39.3187,39.3503,29000.0
2013-10-22 11:40:00,49.84,49.84,49.76,49.76,25200.0,39.3503,39.3503,39.2871,39.2871,25200.0
2013-10-22 11:45:00,49.76,49.79,49.73,49.75,26800.0,39.2871,39.3108,39.2634,39.2792,26800.0
2013-10-22 11:50:00,49.76,49.82,49.75,49.77,54700.0,39.2871,39.3345,39.2792,39.295,54700.0
2013-10-22 11:55:00,49.77,49.79,49.7,49.74,89100.0,39.295,39.3108,39.2398,39.2713,89100.0
2013-10-22 12:00:00,49.73,49.74,49.66,49.67,31500.0,39.2634,39.2713,39.2082,39.2161,31500.0
2013-10-22 12:05:00,49.67,49.68,49.63,49.66,56400.0,39.2161,39.224,39.1845,39.2082,56400.0
2013-10-22 12:10:00,49.65,49.67,49.6,49.6,27600.0,39.2003,39.2161,39.1608,39.1608,27600.0
2013-10-22 12:15:00,49.6,49.63,49.58,49.6,40700.0,39.1608,39.1845,39.145,39.1608,40700.0
2013-10-22 12:20:00,49.59,49.64,49.59,49.63,39000.0,39.1529,39.1924,39.1529,39.1845,39000.0
2013-10-22 12:25:00,49.63,49.65,49.62,49.64,27500.0,39.1845,39.2003,39.1766,39.1924,27500.0
2013-10-22 12:30:00,49.64,49.68,49.62,49.67,43600.0,39.1924,39.224,39.1766,39.2161,43600.0
2013-10-22 12:35:00,49.67,49.68,49.61,49.63,30500.0,39.2161,39.224,39.1687,39.1845,30500.0
2013-10-22 12:40:00,49.63,49.69,49.62,49.65,59800.0,39.1845,39.2319,39.1766,39.2003,59800.0
2013-10-22 12:45:00,49.65,49.69,49.65,49.67,24700.0,39.2003,39.2319,39.2003,39.2161,24700.0
2013-10-22 12:50:00,49.68,49.71,49.68,49.69,23000.0,39.224,39.2476,39.224,39.2319,23000.0
2013-10-22 12:55:00,49.7,49.74,49.67,49.74,17600.0,39.2398,39.2713,39.2161,39.2713,17600.0
2013-10-22 13:00:00,49.73,49.78,49.71,49.78,33600.0,39.2634,39.3029,39.2476,39.3029,33600.0
2013-10-22 13:05:00,49.78,49.81,49.77,49.81,13200.0,39.3029,39.3266,39.295,39.3266,13200.0
2013-10-22 13:10:00,49.8,49.83,49.79,49.82,21200.0,39.3187,39.3424,39.3108,39.3345,21200.0
2013-10-22 13:15:00,49.82,49.88,49.82,49.88,123000.0,39.3345,39.3819,39.3345,39.3819,123000.0
2013-10-22 13:20:00,49.87,49.88,49.85,49.85,31600.0,39.374,39.3819,39.3582,39.3582,31600.0
2013-10-22 13:25:00,49.85,49.92,49.85,49.91,48300.0,39.3582,39.4134,39.3582,39.4056,48300.0
2013-10-22 13:30:00,49.9,49.95,49.89,49.95,64300.0,39.3977,39.4371,39.3898,39.4371,64300.0
2013-10-22 13:35:00,49.95,50.01,49.95,50.0,70800.0,39.4371,39.4845,39.4371,39.4766,70800.0
2013-10-22 13:40:00,50.0,50.04,49.99,50.03,55700.0,39.4766,39.5082,39.4687,39.5003,55700.0
2013-10-22 13:45:00,50.03,50.08,50.01,50.02,63300.0,39.5003,39.5398,39.4845,39.4924,63300.0
2013-10-22 13:50:00,50.03,50.06,50.02,50.03,44500.0,39.5003,39.524,39.4924,39.5003,44500.0
2013-10-22 13:55:00,50.03,50.07,50.03,50.07,31000.0,39.5003,39.5319,39.5003,39.5319,31000.0
2013-10-22 14:00:00,50.06,50.11,50.05,50.08,57600.0,39.524,39.5635,39.5161,39.5398,57600.0
2013-10-22 14:05:00,50.08,50.08,50.05,50.08,45300.0,39.5398,39.5398,39.5161,39.5398,45300.0
2013-10-22 14:10:00,50.07,50.12,50.07,50.09,57700.0,39.5319,39.5714,39.5319,39.5477,57700.0
2013-10-22 14:15:00,50.09,50.11,50.07,50.09,48300.0,39.5477,39.5635,39.5319,39.5477,48300.0
2013-10-22 14:20:00,50.09,50.1,50.07,50.09,59700.0,39.5477,39.5556,39.5319,39.5477,59700.0
2013-10-22 14:25:00,50.09,50.14,50.09,50.14,51400.0,39.5477,39.5871,39.5477,39.5871,51400.0
2013-10-22 14:30:00,50.14,50.15,50.12,50.13,77300.0,39.5871,39.595,39.5714,39.5793,77300.0
2013-10-22 14:35:00,50.13,50.18,50.12,50.17,59700.0,39.5793,39.6187,39.5714,39.6108,59700.0
2013-10-22 14:40:00,50.17,50.2,50.13,50.19,72300.0,39.6108,39.6345,39.5793,39.6266,72300.0
2013-10-22 14:45:00,50.19,50.3,50.18,50.3,135900.0,39.6266,39.7135,39.6187,39.7135,135900.0
2013-10-22 14:50:00,50.29,50.37,50.29,50.34,146700.0,39.7056,39.7687,39.7056,39.7451,146700.0
2013-10-22 14:55:00,50.34,50.34,50.27,50.27,67600.0,39.7451,39.7451,39.6898,39.6898,67600.0
2013-10-22 15:00:00,50.27,50.3,50.26,50.29,65700.0,39.6898,39.7135,39.6819,39.7056,65700.0
2013-10-22 15:05:00,50.29,50.32,50.29,50.32,49600.0,39.7056,39.7293,39.7056,39.7293,49600.0
2013-10-22 15:10:00,50.32,50.35,50.3,50.3,103300.0,39.7293,39.7529,39.7135,39.7135,103300.0
2013-10-22 15:15:00,50.3,50.31,50.27,50.27,77800.0,39.7135,39.7214,39.6898,39.6898,77800.0
2013-10-22 15:20:00,50.27,50.3,50.24,50.26,114900.0,39.6898,39.7135,39.6661,39.6819,114900.0
2013-10-22 15:25:00,50.25,50.27,50.23,50.25,87000.0,39.674,39.6898,39.6582,39.674,87000.0
2013-10-22 15:30:00,50.24,50.25,50.15,50.15,77400.0,39.6661,39.674,39.595,39.595,77400.0
2013-10-22 15:35:00,50.15,50.17,50.11,50.12,74400.0,39.595,39.6108,39.5635,39.5714,74400.0
2013-10-22 15:40:00,50.11,50.19,50.11,50.19,104300.0,39.5635,39.6266,39.5635,39.6266,104300.0
2013-10-22 15:45:00,50.19,50.23,50.19,50.22,203900.0,39.6266,39.6582,39.6266,39.6503,203900.0
2013-10-22 15:50:00,50.22,50.25,50.2,50.25,200000.0,39.6503,39.674,39.6345,39.674,200000.0
2013-10-22 15:55:00,50.25,50.27,50.09,50.14,536700.0,39.674,39.6898,39.5477,39.5871,536700.0
2013-10-23 09:30:00,50.52,50.8,50.17,50.69,326000.0,39.8872,40.1082,39.6108,40.0214,326000.0
2013-10-23 09:35:00,50.69,51.0,50.61,50.99,129000.0,40.0214,40.2661,39.9582,40.2582,129000.0
2013-10-23 09:40:00,50.97,51.0,50.18,50.19,168100.0,40.2425,40.2661,39.6187,39.6266,168100.0
2013-10-23 09:45:00,50.17,50.41,50.16,50.2,198200.0,39.6108,39.8003,39.6029,39.6345,198200.0
2013-10-23 09:50:00,50.2,50.42,50.19,50.23,149600.0,39.6345,39.8082,39.6266,39.6582,149600.0
2013-10-23 09:55:00,50.23,50.37,50.22,50.27,110300.0,39.6582,39.7687,39.6503,39.6898,110300.0
2013-10-23 10:00:00,50.27,50.28,50.08,50.14,170000.0,39.6898,39.6977,39.5398,39.5871,170000.0
2013-10-23 10:05:00,50.14,50.38,50.07,50.07,131400.0,39.5871,39.7766,39.5319,39.5319,131400.0
2013-10-23 10:10:00,50.08,50.17,49.94,49.97,178900.0,39.5398,39.6108,39.4292,39.4529,178900.0
2013-10-23 10:15:00,49.97,50.31,49.97,50.31,115100.0,39.4529,39.7214,39.4529,39.7214,115100.0
2013-10-23 10:20:00,50.33,50.46,50.23,50.43,138100.0,39.7372,39.8398,39.6582,39.8161,138100.0
2013-10-23 10:25:00,50.42,50.51,50.25,50.29,92700.0,39.8082,39.8793,39.674,39.7056,92700.0
2013-10-23 10:30:00,50.29,50.33,50.25,50.3,56300.0,39.7056,39.7372,39.674,39.7135,56300.0
2013-10-23 10:35:00,50.3,50.36,50.28,50.28,70100.0,39.7135,39.7608,39.6977,39.6977,70100.0
2013-10-23 10:40:00,50.28,50.28,50.13,50.14,69400.0,39.6977,39.6977,39.5793,39.5871,69400.0
2013-10-23 10:45:00,50.13,50.21,50.07,50.21,92600.0,39.5793,39.6424,39.5319,39.6424,92600.0
2013-10-23 10:50:00,50.2,50.26,50.14,50.25,87400.0,39.6345,39.6819,39.5871,39.674,87400.0
2013-10-23 10:55:00,50.25,50.26,50.23,50.23,45600.0,39.674,39.6819,39.6582,39.6582,45600.0
2013-10-23 11:00:00,50.24,50.28,50.18,50.22,57400.0,39.6661,39.6977,39.6187,39.6503,57400.0
2013-10-23 11:05:00,50.22,50.26,50.21,50.26,32700.0,39.6503,39.6819,39.6424,39.6819,32700.0
2013-10-23 11:10:00,50.26,50.3,50.24,50.27,48200.0,39.6819,39.7135,39.6661,39.6898,48200.0
2013-10-23 11:15:00,50.28,50.36,50.28,50.36,30500.0,39.6977,39.7608,39.6977,39.7608,30500.0
2013-10-23 11:20:00,50.36,50.45,50.31,50.4,48200.0,39.7608,39.8319,39.7214,39.7924,48200.0
2013-10-23 11:25:00,50.4,50.43,50.35,50.35,35700.0,39.7924,39.8161,39.7529,39.7529,35700.0
2013-10-23 11:30:00,50.36,50.39,50.33,50.33,28900.0,39.7608,39.7845,39.7372,39.7372,28900.0
2013-10-23 11:35:00,50.34,50.37,50.32,50.35,35100.0,39.7451,39.7687,39.7293,39.7529,35100.0
2013-10-23 11:40:00,50.35,50.42,50.34,50.38,36800.0,39.7529,39.8082,39.7451,39.7766,36800.0
2013-10-23 11:45:00,50.38,50.45,50.38,50.45,19500.0,39.7766,39.8319,39.7766,39.8319,19500.0
2013-10-23 11:50:00,50.45,50.5,50.39,50.4,48600.0,39.8319,39.8714,39.7845,39.7924,48600.0
2013-10-23 11:55:00,50.39,50.41,50.37,50.38,27000.0,39.7845,39.8003,39.7687,39.7766,27000.0
2013-10-23 12:00:00,50.38,50.42,50.34,50.34,37400.0,39.7766,39.8082,39.7451,39.7451,37400.0
2013-10-23 12:05:00,50.34,50.34,50.3,50.3,19000.0,39.7451,39.7451,39.7135,39.7135,19000.0
2013-10-23 12:10:00,50.3,50.31,50.29,50.31,17900.0,39.7135,39.7214,39.7056,39.7214,17900.0
2013-10-23 12:15:00,50.32,50.32,50.25,50.25,17800.0,39.7293,39.7293,39.674,39.674,17800.0
2013-10-23 12:20:00,50.26,50.26,50.23,50.25,37600.0,39.6819,39.6819,39.6582,39.674,37600.0
2013-10-23 12:25:00,50.25,50.26,50.22,50.23,21900.0,39.674,39.6819,39.6503,39.6582,21900.0
2013-10-23 12:30:00,50.23,50.28,50.23,50.24,31300.0,39.6582,39.6977,39.6582,39.6661,31300.0
2013-10-23 12:35:00,50.23,50.25,50.2,50.2,21900.0,39.6582,39.674,39.6345,39.6345,21900.0
2013-10-23 12:40:00,50.21,50.26,50.2,50.22,45500.0,39.6424,39.6819,39.6345,39.6503,45500.0
2013-10-23 12:45:00,50.22,50.23,50.22,50.22,28600.0,39.6503,39.6582,39.6503,39.6503,28600.0
2013-10-23 12:50:00,50.23,50.26,50.21,50.22,28100.0,39.6582,39.6819,39.6424,39.6503,28100.0
2013-10-23 12:55:00,50.22,50.29,50.22,50.26,29400.0,39.6503,39.7056,39.6503,39.6819,29400.0
2013-10-23 13:00:00,50.26,50.26,50.23,50.25,26500.0,39.6819,39.6819,39.6582,39.674,26500.0
2013-10-23 13:05:00,50.26,50.29,50.24,50.24,41800.0,39.6819,39.7056,39.6661,39.6661,41800.0
2013-10-23 13:10:00,50.25,50.25,50.22,50.23,27400.0,39.674,39.674,39.6503,39.6582,27400.0
2013-10-23 13:15:00,50.23,50.27,50.21,50.27,36400.0,39.6582,39.6898,39.6424,39.6898,36400.0
2013-10-23 13:20:00,50.26,50.27,50.23,50.25,29600.0,39.6819,39.6898,39.6582,39.674,29600.0
2013-10-23 13:25:00,50.25,50.26,50.23,50.26,35200.0,39.674,39.6819,39.6582,39.6819,35200.0
2013-10-23 13:30:00,50.26,50.27,50.23,50.24,48700.0,39.6819,39.6898,39.6582,39.6661,48700.0
2013-10-23 13:35:00,50.24,50.28,50.22,50.25,70400.0,39.6661,39.6977,39.6503,39.674,70400.0
2013-10-23 13:40:00,50.26,50.26,50.21,50.21,43300.0,39.6819,39.6819,39.6424,39.6424,43300.0
2013-10-23 13:45:00,50.22,50.24,50.19,50.24,43100.0,39.6503,39.6661,39.6266,39.6661,43100.0
2013-10-23 13:50:00,50.24,50.32,50.23,50.31,14300.0,39.6661,39.7293,39.6582,39.7214,14300.0
2013-10-23 13:55:00,50.32,50.37,50.32,50.34,35600.0,39.7293,39.7687,39.7293,39.7451,35600.0
2013-10-23 14:00:00,50.32,50.36,50.29,50.36,71500.0,39.7293,39.7608,39.7056,39.7608,71500.0
2013-10-23 14:05:00,50.36,50.36,50.32,50.34,25200.0,39.7608,39.7608,39.7293,39.7451,25200.0
2013-10-23 14:10:00,50.34,50.39,50.34,50.36,28400.0,39.7451,39.7845,39.7451,39.7608,28400.0
2013-10-23 14:15:00,50.35,50.37,50.32,50.34,47700.0,39.7529,39.7687,39.7293,39.7451,47700.0
2013-10-23 14:20:00,50.34,50.38,50.34,50.36,19300.0,39.7451,39.7766,39.7451,39.7608,19300.0
2013-10-23 14:25:00,50.35,50.37,50.33,50.36,36500.0,39.7529,39.7687,39.7372,39.7608,36500.0
2013-10-23 14:30:00,50.36,50.37,50.32,50.32,33000.0,39.7608,39.7687,39.7293,39.7293,33000.0
2013-10-23 14:35:00,50.33,50.36,50.32,50.33,32800.0,39.7372,39.7608,39.7293,39.7372,32800.0
2013-10-23 14:40:00,50.32,50.43,50.32,50.43,39400.0,39.7293,39.8161,39.7293,39.8161,39400.0
2013-10-23 14:45:00,50.43,50.46,50.41,50.44,39700.0,39.8161,39.8398,39.8003,39.824,39700.0
2013-10-23 14:50:00,50.44,50.48,50.43,50.47,33200.0,39.824,39.8556,39.8161,39.8477,33200.0
2013-10-23 14:55:00,50.47,50.49,50.46,50.49,30500.0,39.8477,39.8635,39.8398,39.8635,30500.0
2013-10-23 15:00:00,50.49,50.57,50.47,50.55,70500.0,39.8635,39.9266,39.8477,39.9109,70500.0
2013-10-23 15:05:00,50.55,50.58,50.54,50.56,68800.0,39.9109,39.9345,39.903,39.9187,68800.0
2013-10-23 15:10:00,50.56,50.56,50.46,50.47,47000.0,39.9187,39.9187,39.8398,39.8477,47000.0
2013-10-23 15:15:00,50.47,50.48,50.38,50.43,57400.0,39.8477,39.8556,39.7766,39.8161,57400.0
2013-10-23 15:20:00,50.42,50.48,50.4,50.41,54700.0,39.8082,39.8556,39.7924,39.8003,54700.0
2013-10-23 15:25:00,50.41,50.42,50.32,50.33,87800.0,39.8003,39.8082,39.7293,39.7372,87800.0
2013-10-23 15:30:00,50.33,50.35,50.3,50.32,97200.0,39.7372,39.7529,39.7135,39.7293,97200.0
2013-10-23 15:35:00,50.31,50.34,50.3,50.31,53800.0,39.7214,39.7451,39.7135,39.7214,53800.0
2013-10-23 15:40:00,50.3,50.31,50.25,50.25,123700.0,39.7135,39.7214,39.674,39.674,123700.0
2013-10-23 15:45:00,50.26,50.33,50.25,50.3,152600.0,39.6819,39.7372,39.674,39.7135,152600.0
2013-10-23 15:50:00,50.3,50.32,50.28,50.3,122500.0,39.7135,39.7293,39.6977,39.7135,122500.0
2013-10-23 15:55:00,50.3,50.31,50.27,50.3,256900.0,39.7135,39.7214,39.6898,39.7135,256900.0
2013-10-24 09:30:00,50.82,51.0,50.8,50.96,238700.0,40.124,40.2661,40.1082,40.2346,238700.0
2013-10-24 09:35:00,50.95,50.95,50.74,50.77,64300.0,40.2267,40.2267,40.0609,40.0846,64300.0
2013-10-24 09:40:00,50.78,50.79,50.59,50.7,74500.0,40.0924,40.1003,39.9424,40.0293,74500.0
2013-10-24 09:45:00,50.71,50.72,50.62,50.66,86000.0,40.0372,40.0451,39.9661,39.9977,86000.0
2013-10-24 09:50:00,50.66,50.69,50.58,50.59,50100.0,39.9977,40.0214,39.9345,39.9424,50100.0
2013-10-24 09:55:00,50.58,50.62,50.53,50.61,48700.0,39.9345,39.9661,39.8951,39.9582,48700.0
2013-10-24 10:00:00,50.61,50.61,50.51,50.53,69700.0,39.9582,39.9582,39.8793,39.8951,69700.0
2013-10-24 10:05:00,50.53,50.64,50.5,50.61,67100.0,39.8951,39.9819,39.8714,39.9582,67100.0
2013-10-24 10:10:00,50.62,50.66,50.59,50.59,96500.0,39.9661,39.9977,39.9424,39.9424,96500.0
2013-10-24 10:15:00,50.59,50.61,50.52,50.57,77800.0,39.9424,39.9582,39.8872,39.9266,77800.0
2013-10-24 10:20:00,50.57,50.63,50.5,50.53,79500.0,39.9266,39.974,39.8714,39.8951,79500.0
2013-10-24 10:25:00,50.54,50.58,50.48,50.57,115800.0,39.903,39.9345,39.8556,39.9266,115800.0
2013-10-24 10:30:00,50.58,50.81,50.57,50.81,173500.0,39.9345,40.1161,39.9266,40.1161,173500.0
2013-10-24 10:35:00,50.81,50.83,50.7,50.7,97900.0,40.1161,40.1319,40.0293,40.0293,97900.0
2013-10-24 10:40:00,50.71,50.8,50.71,50.8,75300.0,40.0372,40.1082,40.0372,40.1082,75300.0
2013-10-24 10:45:00,50.79,50.79,50.68,50.71,58900.0,40.1003,40.1003,40.0135,40.0372,58900.0
2013-10-24 10:50:00,50.72,50.79,50.68,50.73,74700.0,40.0451,40.1003,40.0135,40.053,74700.0
2013-10-24 10:55:00,50.72,50.73,50.64,50.64,71000.0,40.0451,40.053,39.9819,39.9819,71000.0
2013-10-24 11:00:00,50.65,50.72,50.63,50.71,77600.0,39.9898,40.0451,39.974,40.0372,77600.0
2013-10-24 11:05:00,50.7,50.71,50.58,50.6,60500.0,40.0293,40.0372,39.9345,39.9503,60500.0
2013-10-24 11:10:00,50.6,50.61,50.5,50.53,60800.0,39.9503,39.9582,39.8714,39.8951,60800.0
2013-10-24 11:15:00,50.53,50.53,50.46,50.5,148400.0,39.8951,39.8951,39.8398,39.8714,148400.0
2013-10-24 11:20:00,50.5,50.52,50.46,50.47,54700.0,39.8714,39.8872,39.8398,39.8477,54700.0
2013-10-24 11:25:00,50.48,50.51,50.44,50.46,52600.0,39.8556,39.8793,39.824,39.8398,52600.0
2013-10-24 11:30:00,50.47,50.49,50.43,50.46,96600.0,39.8477,39.8635,39.8161,39.8398,96600.0
2013-10-24 11:35:00,50.46,50.47,50.39,50.44,49500.0,39.8398,39.8477,39.7845,39.824,49500.0
2013-10-24 11:40:00,50.45,50.48,50.44,50.44,49000.0,39.8319,39.8556,39.824,39.824,49000.0
2013-10-24 11:45:00,50.44,50.47,50.43,50.46,32800.0,39.824,39.8477,39.8161,39.8398,32800.0
2013-10-24 11:50:00,50.46,50.51,50.45,50.51,40000.0,39.8398,39.8793,39.8319,39.8793,40000.0
2013-10-24 11:55:00,50.51,50.51,50.45,50.45,58500.0,39.8793,39.8793,39.8319,39.8319,58500.0
2013-10-24 12:00:00,50.44,50.45,50.42,50.43,158100.0,39.824,39.8319,39.8082,39.8161,158100.0
2013-10-24 12:05:00,50.44,50.47,50.43,50.47,37900.0,39.824,39.8477,39.8161,39.8477,37900.0
2013-10-24 12:10:00,50.46,50.48,50.43,50.44,23500.0,39.8398,39.8556,39.8161,39.824,23500.0
2013-10-24 12:15:00,50.43,50.45,50.38,50.41,48600.0,39.8161,39.8319,39.7766,39.8003,48600.0
2013-10-24 12:20:00,50.41,50.43,50.4,50.42,24400.0,39.8003,39.8161,39.7924,39.8082,24400.0
2013-10-24 12:25:00,50.43,50.44,50.39,50.39,49700.0,39.8161,39.824,39.7845,39.7845,49700.0
2013-10-24 12:30:00,50.4,50.43,50.37,50.38,59500.0,39.7924,39.8161,39.7687,39.7766,59500.0
2013-10-24 12:35:00,50.37,50.43,50.37,50.43,50100.0,39.7687,39.8161,39.7687,39.8161,50100.0
2013-10-24 12:40:00,50.43,50.43,50.36,50.38,56600.0,39.8161,39.8161,39.7608,39.7766,56600.0
2013-10-24 12:45:00,50.37,50.4,50.37,50.4,36600.0,39.7687,39.7924,39.7687,39.7924,36600.0
2013-10-24 12:50:00,50.39,50.44,50.39,50.43,39200.0,39.7845,39.824,39.7845,39.8161,39200.0
2013-10-24 12:55:00,50.44,50.47,50.43,50.44,56300.0,39.824,39.8477,39.8161,39.824,56300.0
2013-10-24 13:00:00,50.43,50.44,50.39,50.4,73600.0,39.8161,39.824,39.7845,39.7924,73600.0
2013-10-24 13:05:00,50.41,50.41,50.38,50.4,36200.0,39.8003,39.8003,39.7766,39.7924,36200.0
2013-10-24 13:10:00,50.39,50.41,50.39,50.41,63400.0,39.7845,39.8003,39.7845,39.8003,63400.0
2013-10-24 13:15:00,50.41,50.41,50.39,50.41,44500.0,39.8003,39.8003,39.7845,39.8003,44500.0
2013-10-24 13:20:00,50.41,50.45,50.41,50.41,51600.0,39.8003,39.8319,39.8003,39.8003,51600.0
2013-10-24 13:25:00,50.41,50.45,50.39,50.45,44100.0,39.8003,39.8319,39.7845,39.8319,44100.0
2013-10-24 13:30:00,50.45,50.48,50.43,50.48,42700.0,39.8319,39.8556,39.8161,39.8556,42700.0
2013-10-24 13:35:00,50.48,50.49,50.48,50.48,17500.0,39.8556,39.8635,39.8556,39.8556,17500.0
2013-10-24 13:40:00,50.49,50.53,50.47,50.53,34200.0,39.8635,39.8951,39.8477,39.8951,34200.0
2013-10-24 13:45:00,50.53,50.53,50.45,50.45,64500.0,39.8951,39.8951,39.8319,39.8319,64500.0
2013-10-24 13:50:00,50.46,50.48,50.44,50.46,69000.0,39.8398,39.8556,39.824,39.8398,69000.0
2013-10-24 13:55:00,50.46,50.51,50.45,50.51,34400.0,39.8398,39.8793,39.8319,39.8793,34400.0
2013-10-24 14:00:00,50.5,50.51,50.44,50.48,70800.0,39.8714,39.8793,39.824,39.8556,70800.0
2013-10-24 14:05:00,50.48,50.48,50.41,50.44,55600.0,39.8556,39.8556,39.8003,39.824,55600.0
2013-10-24 14:10:00,50.45,50.46,50.43,50.44,49900.0,39.8319,39.8398,39.8161,39.824,49900.0
2013-10-24 14:15:00,50.44,50.46,50.43,50.45,49900.0,39.824,39.8398,39.8161,39.8319,49900.0
2013-10-24 14:20:00,50.45,50.45,50.43,50.45,34600.0,39.8319,39.8319,39.8161,39.8319,34600.0
2013-10-24 14:25:00,50.44,50.47,50.43,50.47,41600.0,39.824,39.8477,39.8161,39.8477,41600.0
2013-10-24 14:30:00,50.47,50.47,50.4,50.46,40800.0,39.8477,39.8477,39.7924,39.8398,40800.0
2013-10-24 14:35:00,50.46,50.51,50.46,50.5,45500.0,39.8398,39.8793,39.8398,39.8714,45500.0
2013-10-24 14:40:00,50.5,50.52,50.49,50.52,39600.0,39.8714,39.8872,39.8635,39.8872,39600.0
2013-10-24 14:45:00,50.52,50.52,50.47,50.49,45000.0,39.8872,39.8872,39.8477,39.8635,45000.0
2013-10-24 14:50:00,50.48,50.52,50.48,50.52,31700.0,39.8556,39.8872,39.8556,39.8872,31700.0
2013-10-24 14:55:00,50.52,50.53,50.5,50.51,47800.0,39.8872,39.8951,39.8714,39.8793,47800.0
2013-10-24 15:00:00,50.51,50.51,50.49,50.51,44600.0,39.8793,39.8793,39.8635,39.8793,44600.0
2013-10-24 15:05:00,50.51,50.55,50.5,50.55,65300.0,39.8793,39.9109,39.8714,39.9109,65300.0
2013-10-24 15:10:00,50.55,50.61,50.54,50.61,48000.0,39.9109,39.9582,39.903,39.9582,48000.0
2013-10-24 15:15:00,50.61,50.62,50.55,50.55,56500.0,39.9582,39.9661,39.9109,39.9109,56500.0
2013-10-24 15:20:00,50.55,50.55,50.51,50.51,44000.0,39.9109,39.9109,39.8793,39.8793,44000.0
2013-10-24 15:25:00,50.52,50.54,50.45,50.46,125500.0,39.8872,39.903,39.8319,39.8398,125500.0
2013-10-24 15:30:00,50.46,50.5,50.46,50.5,112400.0,39.8398,39.8714,39.8398,39.8714,112400.0
2013-10-24 15:35:00,50.5,50.53,50.49,50.5,38600.0,39.8714,39.8951,39.8635,39.8714,38600.0
2013-10-24 15:40:00,50.5,50.53,50.48,50.51,104200.0,39.8714,39.8951,39.8556,39.8793,104200.0
2013-10-24 15:45:00,50.51,50.52,50.46,50.46,105700.0,39.8793,39.8872,39.8398,39.8398,105700.0
2013-10-24 15:50:00,50.46,50.54,50.46,50.53,162300.0,39.8398,39.903,39.8398,39.8951,162300.0
2013-10-24 15:55:00,50.54,50.58,50.53,50.54,198100.0,39.903,39.9345,39.8951,39.903,198100.0
2013-10-25 09:30:00,50.48,50.56,50.31,50.45,138600.0,39.8556,39.9187,39.7214,39.8319,138600.0
2013-10-25 09:35:00,50.45,50.47,50.4,50.42,53900.0,39.8319,39.8477,39.7924,39.8082,53900.0
2013-10-25 09:40:00,50.42,50.46,50.35,50.37,53500.0,39.8082,39.8398,39.7529,39.7687,53500.0
2013-10-25 09:45:00,50.37,50.4,50.32,50.38,65200.0,39.7687,39.7924,39.7293,39.7766,65200.0
2013-10-25 09:50:00,50.38,50.45,50.33,50.43,46000.0,39.7766,39.8319,39.7372,39.8161,46000.0
2013-10-25 09:55:00,50.43,50.43,50.31,50.33,68300.0,39.8161,39.8161,39.7214,39.7372,68300.0
2013-10-25 10:00:00,50.33,50.46,50.33,50.46,71500.0,39.7372,39.8398,39.7372,39.8398,71500.0
2013-10-25 10:05:00,50.47,50.55,50.45,50.54,62800.0,39.8477,39.9109,39.8319,39.903,62800.0
2013-10-25 10:10:00,50.53,50.57,50.52,50.55,55500.0,39.8951,39.9266,39.8872,39.9109,55500.0
2013-10-25 10:15:00,50.54,50.61,50.54,50.61,94600.0,39.903,39.9582,39.903,39.9582,94600.0
2013-10-25 10:20:00,50.61,50.74,50.61,50.74,67600.0,39.9582,40.0609,39.9582,40.0609,67600.0
2013-10-25 10:25:00,50.74,50.75,50.61,50.62,166500.0,40.0609,40.0688,39.9582,39.9661,166500.0
2013-10-25 10:30:00,50.62,50.68,50.61,50.66,53800.0,39.9661,40.0135,39.9582,39.9977,53800.0
2013-10-25 10:35:00,50.65,50.72,50.65,50.7,43400.0,39.9898,40.0451,39.9898,40.0293,43400.0
2013-10-25 10:40:00,50.69,50.78,50.69,50.77,75600.0,40.0214,40.0924,40.0214,40.0846,75600.0
2013-10-25 10:45:00,50.78,50.81,50.72,50.8,61200.0,40.0924,40.1161,40.0451,40.1082,61200.0
2013-10-25 10:50:00,50.8,50.83,50.75,50.81,97600.0,40.1082,40.1319,40.0688,40.1161,97600.0
2013-10-25 10:55:00,50.81,50.89,50.8,50.87,58300.0,40.1161,40.1793,40.1082,40.1635,58300.0
2013-10-25 11:00:00,50.88,50.89,50.82,50.83,55900.0,40.1714,40.1793,40.124,40.1319,55900.0
2013-10-25 11:05:00,50.82,50.91,50.82,50.88,63800.0,40.124,40.1951,40.124,40.1714,63800.0
2013-10-25 11:10:00,50.88,50.94,50.87,50.94,53800.0,40.1714,40.2188,40.1635,40.2188,53800.0
2013-10-25 11:15:00,50.94,50.98,50.93,50.97,57400.0,40.2188,40.2504,40.2109,40.2425,57400.0
2013-10-25 11:20:00,50.97,50.97,50.92,50.95,76000.0,40.2425,40.2425,40.203,40.2267,76000.0
2013-10-25 11:25:00,50.96,50.96,50.91,50.91,42700.0,40.2346,40.2346,40.1951,40.1951,42700.0
2013-10-25 11:30:00,50.92,50.98,50.91,50.94,50900.0,40.203,40.2504,40.1951,40.2188,50900.0
2013-10-25 11:35:00,50.94,50.94,50.88,50.9,49100.0,40.2188,40.2188,40.1714,40.1872,49100.0
2013-10-25 11:40:00,50.9,50.95,50.89,50.95,34800.0,40.1872,40.2267,40.1793,40.2267,34800.0
2013-10-25 11:45:00,50.95,50.95,50.9,50.9,36400.0,40.2267,40.2267,40.1872,40.1872,36400.0
2013-10-25 11:50:00,50.9,50.99,50.9,50.99,53500.0,40.1872,40.2582,40.1872,40.2582,53500.0
2013-10-25 11:55:00,50.98,51.0,50.93,50.95,59300.0,40.2504,40.2661,40.2109,40.2267,59300.0
2013-10-25 12:00:00,50.95,50.95,50.83,50.83,20900.0,40.2267,40.2267,40.1319,40.1319,20900.0
2013-10-25 12:05:00,50.83,50.84,50.8,50.84,30800.0,40.1319,40.1398,40.1082,40.1398,30800.0
2013-10-25 12:10:00,50.83,50.85,50.77,50.79,27800.0,40.1319,40.1477,40.0846,40.1003,27800.0
2013-10-25 12:15:00,50.79,50.8,50.76,50.79,30000.0,40.1003,40.1082,40.0767,40.1003,30000.0
2013-10-25 12:20:00,50.8,50.81,50.75,50.78,28500.0,40.1082,40.1161,40.0688,40.0924,28500.0
2013-10-25 12:25:00,50.78,50.8,50.76,50.77,21700.0,40.0924,40.1082,40.0767,40.0846,21700.0
2013-10-25 12:30:00,50.76,50.77,50.75,50.75,12700.0,40.0767,40.0846,40.0688,40.0688,12700.0
2013-10-25 12:35:00,50.75,50.8,50.73,50.78,34000.0,40.0688,40.1082,40.053,40.0924,34000.0
2013-10-25 12:40:00,50.79,50.79,50.77,50.78,7000.0,40.1003,40.1003,40.0846,40.0924,7000.0
2013-10-25 12:45:00,50.78,50.79,50.73,50.78,24800.0,40.0924,40.1003,40.053,40.0924,24800.0
2013-10-25 12:50:00,50.77,50.77,50.7,50.7,11500.0,40.0846,40.0846,40.0293,40.0293,11500.0
2013-10-25 12:55:00,50.71,50.74,50.7,50.72,26200.0,40.0372,40.0609,40.0293,40.0451,26200.0
2013-10-25 13:00:00,50.72,50.75,50.71,50.72,40500.0,40.0451,40.0688,40.0372,40.0451,40500.0
2013-10-25 13:05:00,50.72,50.72,50.7,50.71,26100.0,40.0451,40.0451,40.0293,40.0372,26100.0
2013-10-25 13:10:00,50.7,50.73,50.7,50.72,19500.0,40.0293,40.053,40.0293,40.0451,19500.0
2013-10-25 13:15:00,50.71,50.72,50.7,50.71,18500.0,40.0372,40.0451,40.0293,40.0372,18500.0
2013-10-25 13:20:00,50.71,50.71,50.65,50.67,20400.0,40.0372,40.0372,39.9898,40.0056,20400.0
2013-10-25 13:25:00,50.67,50.69,50.67,50.67,21300.0,40.0056,40.0214,40.0056,40.0056,21300.0
2013-10-25 13:30:00,50.67,50.71,50.66,50.71,23400.0,40.0056,40.0372,39.9977,40.0372,23400.0
2013-10-25 13:35:00,50.71,50.71,50.66,50.68,22700.0,40.0372,40.0372,39.9977,40.0135,22700.0
2013-10-25 13:40:00,50.68,50.7,50.66,50.66,21000.0,40.0135,40.0293,39.9977,39.9977,21000.0
2013-10-25 13:45:00,50.66,50.68,50.65,50.65,14700.0,39.9977,40.0135,39.9898,39.9898,14700.0
2013-10-25 13:50:00,50.65,50.65,50.61,50.61,34900.0,39.9898,39.9898,39.9582,39.9582,34900.0
2013-10-25 13:55:00,50.61,50.61,50.57,50.57,26100.0,39.9582,39.9582,39.9266,39.9266,26100.0
2013-10-25 14:00:00,50.58,50.59,50.56,50.59,37900.0,39.9345,39.9424,39.9187,39.9424,37900.0
2013-10-25 14:05:00,50.59,50.64,50.58,50.63,73600.0,39.9424,39.9819,39.9345,39.974,73600.0
2013-10-25 14:10:00,50.63,50.67,50.61,50.67,31700.0,39.974,40.0056,39.9582,40.0056,31700.0
2013-10-25 14:15:00,50.67,50.69,50.63,50.67,45400.0,40.0056,40.0214,39.974,40.0056,45400.0
2013-10-25 14:20:00,50.66,50.72,50.66,50.7,41300.0,39.9977,40.0451,39.9977,40.0293,41300.0
2013-10-25 14:25:00,50.71,50.71,50.69,50.7,27200.0,40.0372,40.0372,40.0214,40.0293,27200.0
2013-10-25 14:30:00,50.7,50.71,50.69,50.71,27600.0,40.0293,40.0372,40.0214,40.0372,27600.0
2013-10-25 14:35:00,50.7,50.72,50.67,50.67,44700.0,40.0293,40.0451,40.0056,40.0056,44700.0
2013-10-25 14:40:00,50.67,50.7,50.67,50.68,54700.0,40.0056,40.0293,40.0056,40.0135,54700.0
2013-10-25 14:45:00,50.67,50.68,50.66,50.66,22600.0,40.0056,40.0135,39.9977,39.9977,22600.0
2013-10-25 14:50:00,50.66,50.66,50.63,50.64,36200.0,39.9977,39.9977,39.974,39.9819,36200.0
2013-10-25 14:55:00,50.64,50.65,50.62,50.62,30200.0,39.9819,39.9898,39.9661,39.9661,30200.0
2013-10-25 15:00:00,50.62,50.64,50.59,50.6,70500.0,39.9661,39.9819,39.9424,39.9503,70500.0
2013-10-25 15:05:00,50.6,50.61,50.57,50.58,43000.0,39.9503,39.9582,39.9266,39.9345,43000.0
2013-10-25 15:10:00,50.59,50.6,50.56,50.56,74500.0,39.9424,39.9503,39.9187,39.9187,74500.0
2013-10-25 15:15:00,50.57,50.62,50.57,50.62,69600.0,39.9266,39.9661,39.9266,39.9661,69600.0
2013-10-25 15:20:00,50.61,50.61,50.56,50.59,46000.0,39.9582,39.9582,39.9187,39.9424,46000.0
2013-10-25 15:25:00,50.59,50.61,50.59,50.61,92600.0,39.9424,39.9582,39.9424,39.9582,92600.0
2013-10-25 15:30:00,50.6,50.65,50.6,50.63,82300.0,39.9503,39.9898,39.9503,39.974,82300.0
2013-10-25 15:35:00,50.63,50.63,50.6,50.6,64200.0,39.974,39.974,39.9503,39.9503,64200.0
2013-10-25 15:40:00,50.6,50.66,50.59,50.64,82200.0,39.9503,39.9977,39.9424,39.9819,82200.0
2013-10-25 15:45:00,50.64,50.66,50.63,50.64,91800.0,39.9819,39.9977,39.974,39.9819,91800.0
2013-10-25 15:50:00,50.65,50.66,50.6,50.64,140100.0,39.9898,39.9977,39.9503,39.9819,140100.0
2013-10-25 15:55:00,50.64,50.66,50.62,50.64,185100.0,39.9819,39.9977,39.9661,39.9819,185100.0
2013-10-28 09:30:00,50.7,50.77,50.61,50.64,124400.0,40.0293,40.0846,39.9582,39.9819,124400.0
2013-10-28 09:35:00,50.64,50.8,50.64,50.76,57400.0,39.9819,40.1082,39.9819,40.0767,57400.0
2013-10-28 09:40:00,50.75,50.75,50.6,50.62,45400.0,40.0688,40.0688,39.9503,39.9661,45400.0
2013-10-28 09:45:00,50.62,50.7,50.61,50.65,42000.0,39.9661,40.0293,39.9582,39.9898,42000.0
2013-10-28 09:50:00,50.66,50.8,50.65,50.78,64400.0,39.9977,40.1082,39.9898,40.0924,64400.0
2013-10-28 09:55:00,50.79,50.82,50.78,50.82,83600.0,40.1003,40.124,40.0924,40.124,83600.0
2013-10-28 10:00:00,50.82,50.91,50.81,50.9,70200.0,40.124,40.1951,40.1161,40.1872,70200.0
2013-10-28 10:05:00,50.91,50.91,50.85,50.91,39900.0,40.1951,40.1951,40.1477,40.1951,39900.0
2013-10-28 10:10:00,50.91,51.0,50.9,51.0,73700.0,40.1951,40.2661,40.1872,40.2661,73700.0
2013-10-28 10:15:00,50.98,51.0,50.96,50.97,50800.0,40.2504,40.2661,40.2346,40.2425,50800.0
2013-10-28 10:20:00,50.97,50.98,50.87,50.87,60800.0,40.2425,40.2504,40.1635,40.1635,60800.0
2013-10-28 10:25:00,50.87,50.96,50.87,50.95,30300.0,40.1635,40.2346,40.1635,40.2267,30300.0
2013-10-28 10:30:00,50.95,50.98,50.95,50.98,35400.0,40.2267,40.2504,40.2267,40.2504,35400.0
2013-10-28 10:35:00,50.97,50.98,50.94,50.96,32700.0,40.2425,40.2504,40.2188,40.2346,32700.0
2013-10-28 10:40:00,50.96,50.99,50.94,50.99,43700.0,40.2346,40.2582,40.2188,40.2582,43700.0
2013-10-28 10:45:00,50.98,50.99,50.94,50.96,26500.0,40.2504,40.2582,40.2188,40.2346,26500.0
2013-10-28 10:50:00,50.96,50.98,50.95,50.95,27200.0,40.2346,40.2504,40.2267,40.2267,27200.0
2013-10-28 10:55:00,50.95,50.95,50.91,50.94,32200.0,40.2267,40.2267,40.1951,40.2188,32200.0
2013-10-28 11:00:00,50.93,50.95,50.9,50.95,27000.0,40.2109,40.2267,40.1872,40.2267,27000.0
2013-10-28 11:05:00,50.94,50.96,50.93,50.95,23700.0,40.2188,40.2346,40.2109,40.2267,23700.0
2013-10-28 11:10:00,50.95,50.97,50.92,50.94,35700.0,40.2267,40.2425,40.203,40.2188,35700.0
2013-10-28 11:15:00,50.94,50.96,50.87,50.87,43500.0,40.2188,40.2346,40.1635,40.1635,43500.0
2013-10-28 11:20:00,50.87,50.88,50.82,50.86,29600.0,40.1635,40.1714,40.124,40.1556,29600.0
2013-10-28 11:25:00,50.87,50.91,50.86,50.91,38100.0,40.1635,40.1951,40.1556,40.1951,38100.0
2013-10-28 11:30:00,50.92,50.95,50.9,50.95,85700.0,40.203,40.2267,40.1872,40.2267,85700.0
2013-10-28 11:35:00,50.96,50.99,50.95,50.98,46800.0,40.2346,40.2582,40.2267,40.2504,46800.0
2013-10-28 11:40:00,50.98,51.0,50.95,50.96,59400.0,40.2504,40.2661,40.2267,40.2346,59400.0
2013-10-28 11:45:00,50.97,50.99,50.95,50.98,43600.0,40.2425,40.2582,40.2267,40.2504,43600.0
2013-10-28 11:50:00,50.98,51.0,50.98,50.98,37100.0,40.2504,40.2661,40.2504,40.2504,37100.0
2013-10-28 11:55:00,50.98,51.0,50.97,50.98,38700.0,40.2504,40.2661,40.2425,40.2504,38700.0
2013-10-28 12:00:00,50.98,50.99,50.96,50.97,68000.0,40.2504,40.2582,40.2346,40.2425,68000.0
2013-10-28 12:05:00,50.98,51.0,50.97,51.0,24900.0,40.2504,40.2661,40.2425,40.2661,24900.0
2013-10-28 12:10:00,50.99,51.07,50.99,51.07,62800.0,40.2582,40.3214,40.2582,40.3214,62800.0
2013-10-28 12:15:00,51.07,51.09,51.04,51.04,37400.0,40.3214,40.3372,40.2977,40.2977,37400.0
2013-10-28 12:20:00,51.04,51.09,51.04,51.08,24600.0,40.2977,40.3372,40.2977,40.3293,24600.0
2013-10-28 12:25:00,51.09,51.1,51.05,51.07,35000.0,40.3372,40.3451,40.3056,40.3214,35000.0
2013-10-28 12:30:00,51.07,51.09,51.06,51.06,36500.0,40.3214,40.3372,40.3135,40.3135,36500.0
2013-10-28 12:35:00,51.07,51.12,51.06,51.11,45600.0,40.3214,40.3609,40.3135,40.353,45600.0
2013-10-28 12:40:00,51.11,51.11,51.09,51.11,25800.0,40.353,40.353,40.3372,40.353,25800.0
2013-10-28 12:45:00,51.11,51.14,51.1,51.11,30800.0,40.353,40.3767,40.3451,40.353,30800.0
2013-10-28 12:50:00,51.12,51.14,51.1,51.13,39200.0,40.3609,40.3767,40.3451,40.3688,39200.0
2013-10-28 12:55:00,51.13,51.14,51.05,51.06,39500.0,40.3688,40.3767,40.3056,40.3135,39500.0
2013-10-28 13:00:00,51.06,51.09,51.06,51.07,35000.0,40.3135,40.3372,40.3135,40.3214,35000.0
2013-10-28 13:05:00,51.07,51.09,51.05,51.05,46500.0,40.3214,40.3372,40.3056,40.3056,46500.0
2013-10-28 13:10:00,51.05,51.06,51.02,51.02,33200.0,40.3056,40.3135,40.2819,40.2819,33200.0
2013-10-28 13:15:00,51.02,51.02,50.97,50.98,36400.0,40.2819,40.2819,40.2425,40.2504,36400.0
2013-10-28 13:20:00,50.98,51.01,50.98,50.99,30000.0,40.2504,40.274,40.2504,40.2582,30000.0
2013-10-28 13:25:00,50.99,51.0,50.98,50.98,19200.0,40.2582,40.2661,40.2504,40.2504,19200.0
2013-10-28 13:30:00,50.99,51.01,50.98,51.0,28200.0,40.2582,40.274,40.2504,40.2661,28200.0
2013-10-28 13:35:00,51.01,51.01,50.98,50.99,35100.0,40.274,40.274,40.2504,40.2582,35100.0
2013-10-28 13:40:00,50.99,51.01,50.99,51.01,16700.0,40.2582,40.274,40.2582,40.274,16700.0
2013-10-28 13:45:00,51.0,51.0,50.98,51.0,43500.0,40.2661,40.2661,40.2504,40.2661,43500.0
2013-10-28 13:50:00,51.0,51.01,50.99,50.99,26500.0,40.2661,40.274,40.2582,40.2582,26500.0
2013-10-28 13:55:00,50.99,51.01,50.99,50.99,35600.0,40.2582,40.274,40.2582,40.2582,35600.0
2013-10-28 14:00:00,51.0,51.06,50.99,51.05,46400.0,40.2661,40.3135,40.2582,40.3056,46400.0
2013-10-28 14:05:00,51.05,51.06,51.04,51.04,41600.0,40.3056,40.3135,40.2977,40.2977,41600.0
2013-10-28 14:10:00,51.04,51.05,51.02,51.03,45600.0,40.2977,40.3056,40.2819,40.2898,45600.0
2013-10-28 14:15:00,51.03,51.09,51.03,51.07,47700.0,40.2898,40.3372,40.2898,40.3214,47700.0
2013-10-28 14:20:00,51.07,51.14,51.07,51.14,40600.0,40.3214,40.3767,40.3214,40.3767,40600.0
2013-10-28 14:25:00,51.13,51.14,51.04,51.05,112400.0,40.3688,40.3767,40.2977,40.3056,112400.0
2013-10-28 14:30:00,51.05,51.1,51.05,51.1,29400.0,40.3056,40.3451,40.3056,40.3451,29400.0
2013-10-28 14:35:00,51.1,51.11,51.08,51.09,42900.0,40.3451,40.353,40.3293,40.3372,42900.0
2013-10-28 14:40:00,51.08,51.08,51.01,51.01,62700.0,40.3293,40.3293,40.274,40.274,62700.0
2013-10-28 14:45:00,51.02,51.02,51.0,51.0,31900.0,40.2819,40.2819,40.2661,40.2661,31900.0
2013-10-28 14:50:00,51.0,51.01,51.0,51.01,33500.0,40.2661,40.274,40.2661,40.274,33500.0
2013-10-28 14:55:00,51.01,51.02,51.01,51.02,26700.0,40.274,40.2819,40.274,40.2819,26700.0
2013-10-28 15:00:00,51.02,51.02,50.99,51.0,60800.0,40.2819,40.2819,40.2582,40.2661,60800.0
2013-10-28 15:05:00,50.99,51.0,50.98,50.98,54000.0,40.2582,40.2661,40.2504,40.2504,54000.0
2013-10-28 15:10:00,50.98,50.99,50.92,50.93,80300.0,40.2504,40.2582,40.203,40.2109,80300.0
2013-10-28 15:15:00,50.92,50.94,50.92,50.92,59700.0,40.203,40.2188,40.203,40.203,59700.0
2013-10-28 15:20:00,50.91,50.96,50.91,50.96,43900.0,40.1951,40.2346,40.1951,40.2346,43900.0
2013-10-28 15:25:00,50.96,50.96,50.93,50.93,42100.0,40.2346,40.2346,40.2109,40.2109,42100.0
2013-10-28 15:30:00,50.94,50.95,50.93,50.93,53100.0,40.2188,40.2267,40.2109,40.2109,53100.0
2013-10-28 15:35:00,50.94,50.94,50.91,50.93,74200.0,40.2188,40.2188,40.1951,40.2109,74200.0
2013-10-28 15:40:00,50.93,50.96,50.93,50.93,130700.0,40.2109,40.2346,40.2109,40.2109,130700.0
2013-10-28 15:45:00,50.93,50.93,50.85,50.86,124300.0,40.2109,40.2109,40.1477,40.1556,124300.0
2013-10-28 15:50:00,50.85,50.87,50.83,50.83,131200.0,40.1477,40.1635,40.1319,40.1319,131200.0
2013-10-28 15:55:00,50.82,50.9,50.81,50.88,232300.0,40.124,40.1872,40.1161,40.1714,232300.0
2013-10-29 09:30:00,50.96,50.98,50.79,50.8,87800.0,40.2346,40.2504,40.1003,40.1082,87800.0
2013-10-29 09:35:00,50.81,50.89,50.79,50.85,36300.0,40.1161,40.1793,40.1003,40.1477,36300.0
2013-10-29 09:40:00,50.84,50.85,50.73,50.73,38000.0,40.1398,40.1477,40.053,40.053,38000.0
2013-10-29 09:45:00,50.73,50.78,50.71,50.75,34700.0,40.053,40.0924,40.0372,40.0688,34700.0
2013-10-29 09:50:00,50.76,50.8,50.75,50.76,38200.0,40.0767,40.1082,40.0688,40.0767,38200.0
2013-10-29 09:55:00,50.75,50.76,50.66,50.67,50900.0,40.0688,40.0767,39.9977,40.0056,50900.0
2013-10-29 10:00:00,50.67,50.76,50.66,50.76,62200.0,40.0056,40.0767,39.9977,40.0767,62200.0
2013-10-29 10:05:00,50.77,50.89,50.76,50.89,60400.0,40.0846,40.1793,40.0767,40.1793,60400.0
2013-10-29 10:10:00,50.88,50.9,50.84,50.85,111700.0,40.1714,40.1872,40.1398,40.1477,111700.0
2013-10-29 10:15:00,50.85,50.86,50.78,50.79,51300.0,40.1477,40.1556,40.0924,40.1003,51300.0
2013-10-29 10:20:00,50.8,50.82,50.76,50.79,68100.0,40.1082,40.124,40.0767,40.1003,68100.0
2013-10-29 10:25:00,50.79,50.81,50.78,50.8,38900.0,40.1003,40.1161,40.0924,40.1082,38900.0
2013-10-29 10:30:00,50.8,50.83,50.76,50.76,55100.0,40.1082,40.1319,40.0767,40.0767,55100.0
2013-10-29 10:35:00,50.77,50.8,50.76,50.8,53700.0,40.0846,40.1082,40.0767,40.1082,53700.0
2013-10-29 10:40:00,50.8,50.82,50.76,50.82,78100.0,40.1082,40.124,40.0767,40.124,78100.0
2013-10-29 10:45:00,50.83,50.83,50.77,50.77,78500.0,40.1319,40.1319,40.0846,40.0846,78500.0
2013-10-29 10:50:00,50.76,50.8,50.75,50.78,34400.0,40.0767,40.1082,40.0688,40.0924,34400.0
2013-10-29 10:55:00,50.79,50.82,50.78,50.78,46300.0,40.1003,40.124,40.0924,40.0924,46300.0
2013-10-29 11:00:00,50.78,50.8,50.71,50.78,118000.0,40.0924,40.1082,40.0372,40.0924,118000.0
2013-10-29 11:05:00,50.78,50.79,50.75,50.75,28200.0,40.0924,40.1003,40.0688,40.0688,28200.0
2013-10-29 11:10:00,50.75,50.77,50.7,50.76,66300.0,40.0688,40.0846,40.0293,40.0767,66300.0
2013-10-29 11:15:00,50.76,50.77,50.69,50.7,41000.0,40.0767,40.0846,40.0214,40.0293,41000.0
2013-10-29 11:20:00,50.69,50.69,50.57,50.62,206000.0,40.0214,40.0214,39.9266,39.9661,206000.0
2013-10-29 11:25:00,50.62,50.62,50.56,50.59,77300.0,39.9661,39.9661,39.9187,39.9424,77300.0
2013-10-29 11:30:00,50.59,50.61,50.45,50.46,216400.0,39.9424,39.9582,39.8319,39.8398,216400.0
2013-10-29 11:35:00,50.46,50.55,50.42,50.53,69900.0,39.8398,39.9109,39.8082,39.8951,69900.0
2013-10-29 11:40:00,50.54,50.54,50.41,50.42,77200.0,39.903,39.903,39.8003,39.8082,77200.0
2013-10-29 11:45:00,50.42,50.42,50.33,50.35,119300.0,39.8082,39.8082,39.7372,39.7529,119300.0
2013-10-29 11:50:00,50.35,50.43,50.35,50.38,59800.0,39.7529,39.8161,39.7529,39.7766,59800.0
2013-10-29 11:55:00,50.39,50.42,50.33,50.37,83800.0,39.7845,39.8082,39.7372,39.7687,83800.0
2013-10-29 12:00:00,50.37,50.38,50.28,50.3,81800.0,39.7687,39.7766,39.6977,39.7135,81800.0
2013-10-29 12:05:00,50.31,50.33,50.27,50.33,63300.0,39.7214,39.7372,39.6898,39.7372,63300.0
2013-10-29 12:10:00,50.33,50.34,50.33,50.34,47900.0,39.7372,39.7451,39.7372,39.7451,47900.0
2013-10-29 12:15:00,50.34,50.43,50.34,50.43,47400.0,39.7451,39.8161,39.7451,39.8161,47400.0
2013-10-29 12:20:00,50.43,50.48,50.42,50.48,30200.0,39.8161,39.8556,39.8082,39.8556,30200.0
2013-10-29 12:25:00,50.48,50.5,50.44,50.49,57000.0,39.8556,39.8714,39.824,39.8635,57000.0
2013-10-29 12:30:00,50.5,50.51,50.37,50.41,74200.0,39.8714,39.8793,39.7687,39.8003,74200.0
2013-10-29 12:35:00,50.4,50.41,50.34,50.36,42300.0,39.7924,39.8003,39.7451,39.7608,42300.0
2013-10-29 12:40:00,50.35,50.36,50.25,50.35,108900.0,39.7529,39.7608,39.674,39.7529,108900.0
2013-10-29 12:45:00,50.36,50.41,50.36,50.38,41100.0,39.7608,39.8003,39.7608,39.7766,41100.0
2013-10-29 12:50:00,50.38,50.4,50.33,50.4,61700.0,39.7766,39.7924,39.7372,39.7924,61700.0
2013-10-29 12:55:00,50.39,50.41,50.35,50.36,47100.0,39.7845,39.8003,39.7529,39.7608,47100.0
2013-10-29 13:00:00,50.36,50.37,50.33,50.35,47200.0,39.7608,39.7687,39.7372,39.7529,47200.0
2013-10-29 13:05:00,50.35,50.41,50.35,50.37,46000.0,39.7529,39.8003,39.7529,39.7687,46000.0
2013-10-29 13:10:00,50.37,50.4,50.35,50.38,52800.0,39.7687,39.7924,39.7529,39.7766,52800.0
2013-10-29 13:15:00,50.38,50.41,50.36,50.36,42700.0,39.7766,39.8003,39.7608,39.7608,42700.0
2013-10-29 13:20:00,50.37,50.39,50.31,50.33,38800.0,39.7687,39.7845,39.7214,39.7372,38800.0
2013-10-29 13:25:00,50.33,50.33,50.29,50.29,51500.0,39.7372,39.7372,39.7056,39.7056,51500.0
2013-10-29 13:30:00,50.3,50.31,50.27,50.28,86200.0,39.7135,39.7214,39.6898,39.6977,86200.0
2013-10-29 13:35:00,50.28,50.29,50.21,50.26,112700.0,39.6977,39.7056,39.6424,39.6819,112700.0
2013-10-29 13:40:00,50.25,50.36,50.25,50.32,169500.0,39.674,39.7608,39.674,39.7293,169500.0
2013-10-29 13:45:00,50.32,50.36,50.32,50.35,58800.0,39.7293,39.7608,39.7293,39.7529,58800.0
2013-10-29 13:50:00,50.36,50.36,50.26,50.29,53700.0,39.7608,39.7608,39.6819,39.7056,53700.0
2013-10-29 13:55:00,50.29,50.3,50.19,50.21,68700.0,39.7056,39.7135,39.6266,39.6424,68700.0
2013-10-29 14:00:00,50.21,50.25,50.2,50.24,94400.0,39.6424,39.674,39.6345,39.6661,94400.0
2013-10-29 14:05:00,50.25,50.25,50.17,50.21,91300.0,39.674,39.674,39.6108,39.6424,91300.0
2013-10-29 14:10:00,50.2,50.23,50.18,50.23,59000.0,39.6345,39.6582,39.6187,39.6582,59000.0
2013-10-29 14:15:00,50.23,50.25,50.21,50.25,45900.0,39.6582,39.674,39.6424,39.674,45900.0
2013-10-29 14:20:00,50.24,50.25,50.19,50.19,65100.0,39.6661,39.674,39.6266,39.6266,65100.0
2013-10-29 14:25:00,50.19,50.21,50.19,50.19,60300.0,39.6266,39.6424,39.6266,39.6266,60300.0
2013-10-29 14:30:00,50.2,50.21,50.14,50.15,72900.0,39.6345,39.6424,39.5871,39.595,72900.0
2013-10-29 14:35:00,50.15,50.16,50.14,50.16,53000.0,39.595,39.6029,39.5871,39.6029,53000.0
2013-10-29 14:40:00,50.16,50.16,50.15,50.16,40800.0,39.6029,39.6029,39.595,39.6029,40800.0
2013-10-29 14:45:00,50.15,50.19,50.13,50.15,111500.0,39.595,39.6266,39.5793,39.595,111500.0
2013-10-29 14:50:00,50.15,50.21,50.14,50.18,85000.0,39.595,39.6424,39.5871,39.6187,85000.0
2013-10-29 14:55:00,50.18,50.22,50.18,50.21,28000.0,39.6187,39.6503,39.6187,39.6424,28000.0
2013-10-29 15:00:00,50.22,50.22,50.15,50.15,82200.0,39.6503,39.6503,39.595,39.595,82200.0
2013-10-29 15:05:00,50.15,50.21,50.15,50.21,153300.0,39.595,39.6424,39.595,39.6424,153300.0
2013-10-29 15:10:00,50.2,50.21,50.17,50.2,260300.0,39.6345,39.6424,39.6108,39.6345,260300.0
2013-10-29 15:15:00,50.21,50.33,50.2,50.33,135700.0,39.6424,39.7372,39.6345,39.7372,135700.0
2013-10-29 15:20:00,50.33,50.33,50.24,50.27,89900.0,39.7372,39.7372,39.6661,39.6898,89900.0
2013-10-29 15:25:00,50.26,50.27,50.21,50.25,113400.0,39.6819,39.6898,39.6424,39.674,113400.0
2013-10-29 15:30:00,50.25,50.25,50.15,50.19,208000.0,39.674,39.674,39.595,39.6266,208000.0
2013-10-29 15:35:00,50.2,50.27,50.2,50.27,94800.0,39.6345,39.6898,39.6345,39.6898,94800.0
2013-10-29 15:40:00,50.27,50.27,50.21,50.22,91300.0,39.6898,39.6898,39.6424,39.6503,91300.0
2013-10-29 15:45:00,50.22,50.26,50.19,50.19,179200.0,39.6503,39.6819,39.6266,39.6266,179200.0
2013-10-29 15:50:00,50.2,50.22,50.16,50.17,230400.0,39.6345,39.6503,39.6029,39.6108,230400.0
2013-10-29 15:55:00,50.18,50.21,50.16,50.21,332400.0,39.6187,39.6424,39.6029,39.6424,332400.0
2013-10-30 09:30:00,50.24,50.27,50.01,50.04,100000.0,39.6661,39.6898,39.4845,39.5082,100000.0
2013-10-30 09:35:00,50.03,50.12,50.02,50.05,58100.0,39.5003,39.5714,39.4924,39.5161,58100.0
2013-10-30 09:40:00,50.06,50.06,49.67,49.71,326500.0,39.524,39.524,39.2161,39.2476,326500.0
2013-10-30 09:45:00,49.72,49.73,49.57,49.71,320200.0,39.2555,39.2634,39.1371,39.2476,320200.0
2013-10-30 09:50:00,49.7,49.71,49.56,49.58,123900.0,39.2398,39.2476,39.1292,39.145,123900.0
2013-10-30 09:55:00,49.58,49.59,49.42,49.49,173300.0,39.145,39.1529,39.0187,39.074,173300.0
2013-10-30 10:00:00,49.49,49.62,49.48,49.61,104900.0,39.074,39.1766,39.0661,39.1687,104900.0
2013-10-30 10:05:00,49.62,49.67,49.52,49.53,103700.0,39.1766,39.2161,39.0976,39.1055,103700.0
2013-10-30 10:10:00,49.53,49.54,49.44,49.52,126300.0,39.1055,39.1134,39.0345,39.0976,126300.0
2013-10-30 10:15:00,49.52,49.6,49.52,49.55,71700.0,39.0976,39.1608,39.0976,39.1213,71700.0
2013-10-30 10:20:00,49.55,49.55,49.41,49.43,126500.0,39.1213,39.1213,39.0108,39.0266,126500.0
2013-10-30 10:25:00,49.42,49.46,49.37,49.44,88100.0,39.0187,39.0503,38.9792,39.0345,88100.0
2013-10-30 10:30:00,49.43,49.48,49.41,49.48,64300.0,39.0266,39.0661,39.0108,39.0661,64300.0
2013-10-30 10:35:00,49.49,49.52,49.44,49.44,59500.0,39.074,39.0976,39.0345,39.0345,59500.0
2013-10-30 10:40:00,49.44,49.49,49.41,49.49,46500.0,39.0345,39.074,39.0108,39.074,46500.0
2013-10-30 10:45:00,49.49,49.52,49.48,49.52,26100.0,39.074,39.0976,39.0661,39.0976,26100.0
2013-10-30 10:50:00,49.52,49.67,49.51,49.66,62300.0,39.0976,39.2161,39.0897,39.2082,62300.0
2013-10-30 10:55:00,49.66,49.66,49.59,49.61,54100.0,39.2082,39.2082,39.1529,39.1687,54100.0
2013-10-30 11:00:00,49.62,49.63,49.59,49.6,51900.0,39.1766,39.1845,39.1529,39.1608,51900.0
2013-10-30 11:05:00,49.6,49.62,49.57,49.58,41800.0,39.1608,39.1766,39.1371,39.145,41800.0
2013-10-30 11:10:00,49.58,49.65,49.57,49.65,53300.0,39.145,39.2003,39.1371,39.2003,53300.0
2013-10-30 11:15:00,49.65,49.67,49.61,49.64,42700.0,39.2003,39.2161,39.1687,39.1924,42700.0
2013-10-30 11:20:00,49.64,49.64,49.5,49.51,92200.0,39.1924,39.1924,39.0818,39.0897,92200.0
2013-10-30 11:25:00,49.51,49.58,49.5,49.57,101800.0,39.0897,39.145,39.0818,39.1371,101800.0
2013-10-30 11:30:00,49.58,49.59,49.56,49.58,62900.0,39.145,39.1529,39.1292,39.145,62900.0
2013-10-30 11:35:00,49.58,49.58,49.51,49.52,73800.0,39.145,39.145,39.0897,39.0976,73800.0
2013-10-30 11:40:00,49.51,49.53,49.5,49.5,55600.0,39.0897,39.1055,39.0818,39.0818,55600.0
2013-10-30 11:45:00,49.51,49.53,49.45,49.53,100200.0,39.0897,39.1055,39.0424,39.1055,100200.0
2013-10-30 11:50:00,49.53,49.54,49.49,49.5,37200.0,39.1055,39.1134,39.074,39.0818,37200.0
2013-10-30 11:55:00,49.49,49.54,49.49,49.51,59600.0,39.074,39.1134,39.074,39.0897,59600.0
2013-10-30 12:00:00,49.51,49.53,49.48,49.53,123300.0,39.0897,39.1055,39.0661,39.1055,123300.0
2013-10-30 12:05:00,49.52,49.53,49.52,49.53,36500.0,39.0976,39.1055,39.0976,39.1055,36500.0
2013-10-30 12:10:00,49.53,49.6,49.52,49.54,68700.0,39.1055,39.1608,39.0976,39.1134,68700.0
2013-10-30 12:15:00,49.55,49.55,49.45,49.45,55000.0,39.1213,39.1213,39.0424,39.0424,55000.0
2013-10-30 12:20:00,49.45,49.49,49.45,49.49,41800.0,39.0424,39.074,39.0424,39.074,41800.0
2013-10-30 12:25:00,49.48,49.49,49.47,49.48,63800.0,39.0661,39.074,39.0582,39.0661,63800.0
2013-10-30 12:30:00,49.49,49.53,49.48,49.52,54900.0,39.074,39.1055,39.0661,39.0976,54900.0
2013-10-30 12:35:00,49.52,49.53,49.46,49.47,58800.0,39.0976,39.1055,39.0503,39.0582,58800.0
2013-10-30 12:40:00,49.47,49.47,49.43,49.43,68400.0,39.0582,39.0582,39.0266,39.0266,68400.0
2013-10-30 12:45:00,49.43,49.44,49.4,49.42,61200.0,39.0266,39.0345,39.0029,39.0187,61200.0
2013-10-30 12:50:00,49.43,49.5,49.42,49.43,37800.0,39.0266,39.0818,39.0187,39.0266,37800.0
2013-10-30 12:55:00,49.43,49.44,49.39,49.41,56800.0,39.0266,39.0345,38.995,39.0108,56800.0
2013-10-30 13:00:00,49.42,49.45,49.37,49.37,59300.0,39.0187,39.0424,38.9792,38.9792,59300.0
2013-10-30 13:05:00,49.38,49.38,49.34,49.36,97900.0,38.9871,38.9871,38.9555,38.9713,97900.0
2013-10-30 13:10:00,49.35,49.36,49.35,49.36,33600.0,38.9634,38.9713,38.9634,38.9713,33600.0
2013-10-30 13:15:00,49.35,49.36,49.31,49.33,72300.0,38.9634,38.9713,38.9318,38.9476,72300.0
2013-10-30 13:20:00,49.34,49.34,49.11,49.13,302400.0,38.9555,38.9555,38.7739,38.7897,302400.0
2013-10-30 13:25:00,49.13,49.2,49.03,49.17,194400.0,38.7897,38.845,38.7108,38.8213,194400.0
2013-10-30 13:30:00,49.17,49.25,49.16,49.19,126000.0,38.8213,38.8845,38.8134,38.8371,126000.0
2013-10-30 13:35:00,49.19,49.23,49.19,49.21,52200.0,38.8371,38.8687,38.8371,38.8529,52200.0
2013-10-30 13:40:00,49.2,49.25,49.16,49.25,101800.0,38.845,38.8845,38.8134,38.8845,101800.0
2013-10-30 13:45:00,49.24,49.25,49.17,49.17,94700.0,38.8766,38.8845,38.8213,38.8213,94700.0
2013-10-30 13:50:00,49.17,49.22,49.15,49.22,82400.0,38.8213,38.8608,38.8055,38.8608,82400.0
2013-10-30 13:55:00,49.22,49.22,49.2,49.22,65100.0,38.8608,38.8608,38.845,38.8608,65100.0
2013-10-30 14:00:00,49.22,49.37,49.07,49.28,173500.0,38.8608,38.9792,38.7423,38.9081,173500.0
2013-10-30 14:05:00,49.28,49.29,49.15,49.17,125600.0,38.9081,38.916,38.8055,38.8213,125600.0
2013-10-30 14:10:00,49.16,49.32,49.16,49.3,139700.0,38.8134,38.9397,38.8134,38.9239,139700.0
2013-10-30 14:15:00,49.29,49.3,49.07,49.12,157600.0,38.916,38.9239,38.7423,38.7818,157600.0
2013-10-30 14:20:00,49.11,49.18,49.05,49.07,115200.0,38.7739,38.8292,38.7266,38.7423,115200.0
2013-10-30 14:25:00,49.06,49.1,49.01,49.08,111400.0,38.7345,38.766,38.695,38.7502,111400.0
2013-10-30 14:30:00,49.08,49.16,49.06,49.15,99400.0,38.7502,38.8134,38.7345,38.8055,99400.0
2013-10-30 14:35:00,49.14,49.15,49.05,49.06,74700.0,38.7976,38.8055,38.7266,38.7345,74700.0
2013-10-30 14:40:00,49.06,49.12,49.03,49.03,104200.0,38.7345,38.7818,38.7108,38.7108,104200.0
2013-10-30 14:45:00,49.04,49.06,49.0,49.04,133200.0,38.7187,38.7345,38.6871,38.7187,133200.0
2013-10-30 14:50:00,49.04,49.04,48.97,49.0,138800.0,38.7187,38.7187,38.6634,38.6871,138800.0
2013-10-30 14:55:00,49.0,49.1,48.99,49.09,93900.0,38.6871,38.766,38.6792,38.7581,93900.0
2013-10-30 15:00:00,49.1,49.1,49.03,49.1,96100.0,38.766,38.766,38.7108,38.766,96100.0
2013-10-30 15:05:00,49.1,49.22,49.09,49.12,138200.0,38.766,38.8608,38.7581,38.7818,138200.0
2013-10-30 15:10:00,49.12,49.12,49.05,49.07,127300.0,38.7818,38.7818,38.7266,38.7423,127300.0
2013-10-30 15:15:00,49.07,49.14,49.05,49.13,77700.0,38.7423,38.7976,38.7266,38.7897,77700.0
2013-10-30 15:20:00,49.14,49.18,49.14,49.18,73500.0,38.7976,38.8292,38.7976,38.8292,73500.0
2013-10-30 15:25:00,49.18,49.18,49.14,49.16,99200.0,38.8292,38.8292,38.7976,38.8134,99200.0
2013-10-30 15:30:00,49.16,49.22,49.16,49.22,109200.0,38.8134,38.8608,38.8134,38.8608,109200.0
2013-10-30 15:35:00,49.22,49.22,49.19,49.21,104600.0,38.8608,38.8608,38.8371,38.8529,104600.0
2013-10-30 15:40:00,49.21,49.3,49.21,49.29,125400.0,38.8529,38.9239,38.8529,38.916,125400.0
2013-10-30 15:45:00,49.28,49.29,49.23,49.25,236300.0,38.9081,38.916,38.8687,38.8845,236300.0
2013-10-30 15:50:00,49.25,49.26,49.23,49.26,149600.0,38.8845,38.8924,38.8687,38.8924,149600.0
2013-10-30 15:55:00,49.26,49.32,49.18,49.21,465300.0,38.8924,38.9397,38.8292,38.8529,465300.0
2013-10-31 09:30:00,49.27,49.34,49.22,49.25,154000.0,38.9003,38.9555,38.8608,38.8845,154000.0
2013-10-31 09:35:00,49.25,49.31,49.25,49.29,59100.0,38.8845,38.9318,38.8845,38.916,59100.0
2013-10-31 09:40:00,49.29,49.46,49.27,49.45,72700.0,38.916,39.0503,38.9003,39.0424,72700.0
2013-10-31 09:45:00,49.46,49.52,49.41,49.47,154400.0,39.0503,39.0976,39.0108,39.0582,154400.0
2013-10-31 09:50:00,49.46,49.58,49.46,49.53,123500.0,39.0503,39.145,39.0503,39.1055,123500.0
2013-10-31 09:55:00,49.53,49.59,49.46,49.59,169100.0,39.1055,39.1529,39.0503,39.1529,169100.0
2013-10-31 10:00:00,49.58,49.58,49.46,49.47,112700.0,39.145,39.145,39.0503,39.0582,112700.0
2013-10-31 10:05:00,49.46,49.51,49.43,49.49,106800.0,39.0503,39.0897,39.0266,39.074,106800.0
2013-10-31 10:10:00,49.48,49.54,49.42,49.54,76500.0,39.0661,39.1134,39.0187,39.1134,76500.0
2013-10-31 10:15:00,49.55,49.61,49.54,49.6,57400.0,39.1213,39.1687,39.1134,39.1608,57400.0
2013-10-31 10:20:00,49.59,49.61,49.54,49.59,58100.0,39.1529,39.1687,39.1134,39.1529,58100.0
2013-10-31 10:25:00,49.59,49.62,49.54,49.58,81700.0,39.1529,39.1766,39.1134,39.145,81700.0
2013-10-31 10:30:00,49.58,49.71,49.58,49.7,102200.0,39.145,39.2476,39.145,39.2398,102200.0
2013-10-31 10:35:00,49.7,49.71,49.64,49.68,81800.0,39.2398,39.2476,39.1924,39.224,81800.0
2013-10-31 10:40:00,49.69,49.74,49.68,49.73,51600.0,39.2319,39.2713,39.224,39.2634,51600.0
2013-10-31 10:45:00,49.73,49.8,49.72,49.77,52700.0,39.2634,39.3187,39.2555,39.295,52700.0
2013-10-31 10:50:00,49.78,49.79,49.74,49.74,50600.0,39.3029,39.3108,39.2713,39.2713,50600.0
2013-10-31 10:55:00,49.74,49.78,49.73,49.76,61200.0,39.2713,39.3029,39.2634,39.2871,61200.0
2013-10-31 11:00:00,49.75,49.8,49.74,49.8,54300.0,39.2792,39.3187,39.2713,39.3187,54300.0
2013-10-31 11:05:00,49.8,49.81,49.72,49.77,40800.0,39.3187,39.3266,39.2555,39.295,40800.0
2013-10-31 11:10:00,49.77,49.81,49.76,49.81,71400.0,39.295,39.3266,39.2871,39.3266,71400.0
2013-10-31 11:15:00,49.8,49.86,49.78,49.83,72200.0,39.3187,39.3661,39.3029,39.3424,72200.0
2013-10-31 11:20:00,49.83,49.88,49.81,49.88,90200.0,39.3424,39.3819,39.3266,39.3819,90200.0
2013-10-31 11:25:00,49.88,50.0,49.86,49.96,97400.0,39.3819,39.4766,39.3661,39.445,97400.0
2013-10-31 11:30:00,49.96,49.96,49.88,49.95,85500.0,39.445,39.445,39.3819,39.4371,85500.0
2013-10-31 11:35:00,49.95,50.0,49.91,49.97,115500.0,39.4371,39.4766,39.4056,39.4529,115500.0
2013-10-31 11:40:00,49.97,50.0,49.95,49.96,68900.0,39.4529,39.4766,39.4371,39.445,68900.0
2013-10-31 11:45:00,49.96,50.0,49.95,49.99,57300.0,39.445,39.4766,39.4371,39.4687,57300.0
2013-10-31 11:50:00,49.99,50.0,49.95,49.97,58300.0,39.4687,39.4766,39.4371,39.4529,58300.0
2013-10-31 11:55:00,49.97,50.0,49.91,49.94,46000.0,39.4529,39.4766,39.4056,39.4292,46000.0
2013-10-31 12:00:00,49.94,49.98,49.91,49.98,70200.0,39.4292,39.4608,39.4056,39.4608,70200.0
2013-10-31 12:05:00,49.98,50.02,49.96,50.01,45100.0,39.4608,39.4924,39.445,39.4845,45100.0
2013-10-31 12:10:00,50.01,50.03,49.97,49.98,48900.0,39.4845,39.5003,39.4529,39.4608,48900.0
2013-10-31 12:15:00,49.98,50.04,49.98,50.03,33300.0,39.4608,39.5082,39.4608,39.5003,33300.0
2013-10-31 12:20:00,50.03,50.1,50.03,50.08,72800.0,39.5003,39.5556,39.5003,39.5398,72800.0
2013-10-31 12:25:00,50.08,50.13,50.04,50.05,65300.0,39.5398,39.5793,39.5082,39.5161,65300.0
2013-10-31 12:30:00,50.03,50.14,50.03,50.13,81800.0,39.5003,39.5871,39.5003,39.5793,81800.0
2013-10-31 12:35:00,50.12,50.17,50.12,50.16,133500.0,39.5714,39.6108,39.5714,39.6029,133500.0
2013-10-31 12:40:00,50.16,50.21,50.16,50.19,68000.0,39.6029,39.6424,39.6029,39.6266,68000.0
2013-10-31 12:45:00,50.18,50.18,50.11,50.14,29400.0,39.6187,39.6187,39.5635,39.5871,29400.0
2013-10-31 12:50:00,50.15,50.18,50.14,50.18,64100.0,39.595,39.6187,39.5871,39.6187,64100.0
2013-10-31 12:55:00,50.17,50.19,50.15,50.19,45700.0,39.6108,39.6266,39.595,39.6266,45700.0
2013-10-31 13:00:00,50.19,50.19,50.11,50.11,41100.0,39.6266,39.6266,39.5635,39.5635,41100.0
2013-10-31 13:05:00,50.11,50.12,50.04,50.05,39300.0,39.5635,39.5714,39.5082,39.5161,39300.0
2013-10-31 13:10:00,50.05,50.05,50.0,50.0,38100.0,39.5161,39.5161,39.4766,39.4766,38100.0
2013-10-31 13:15:00,50.01,50.07,50.01,50.05,43400.0,39.4845,39.5319,39.4845,39.5161,43400.0
2013-10-31 13:20:00,50.06,50.06,50.0,50.01,28200.0,39.524,39.524,39.4766,39.4845,28200.0
2013-10-31 13:25:00,50.01,50.04,50.0,50.03,60200.0,39.4845,39.5082,39.4766,39.5003,60200.0
2013-10-31 13:30:00,50.03,50.05,50.03,50.03,42600.0,39.5003,39.5161,39.5003,39.5003,42600.0
2013-10-31 13:35:00,50.03,50.03,49.93,49.94,77200.0,39.5003,39.5003,39.4213,39.4292,77200.0
2013-10-31 13:40:00,49.93,49.94,49.91,49.93,37900.0,39.4213,39.4292,39.4056,39.4213,37900.0
2013-10-31 13:45:00,49.94,49.99,49.93,49.98,34800.0,39.4292,39.4687,39.4213,39.4608,34800.0
2013-10-31 13:50:00,49.99,50.0,49.95,49.98,35800.0,39.4687,39.4766,39.4371,39.4608,35800.0
2013-10-31 13:55:00,49.99,50.0,49.98,49.98,33700.0,39.4687,39.4766,39.4608,39.4608,33700.0
2013-10-31 14:00:00,49.98,50.01,49.98,49.99,19600.0,39.4608,39.4845,39.4608,39.4687,19600.0
2013-10-31 14:05:00,49.99,50.0,49.96,49.97,71800.0,39.4687,39.4766,39.445,39.4529,71800.0
2013-10-31 14:10:00,49.98,50.04,49.98,50.03,43900.0,39.4608,39.5082,39.4608,39.5003,43900.0
2013-10-31 14:15:00,50.03,50.1,50.01,50.08,57200.0,39.5003,39.5556,39.4845,39.5398,57200.0
2013-10-31 14:20:00,50.09,50.09,50.06,50.07,28700.0,39.5477,39.5477,39.524,39.5319,28700.0
2013-10-31 14:25:00,50.07,50.1,50.06,50.09,38500.0,39.5319,39.5556,39.524,39.5477,38500.0
2013-10-31 14:30:00,50.08,50.11,50.07,50.11,33400.0,39.5398,39.5635,39.5319,39.5635,33400.0
2013-10-31 14:35:00,50.1,50.12,50.08,50.12,64700.0,39.5556,39.5714,39.5398,39.5714,64700.0
2013-10-31 14:40:00,50.11,50.12,50.07,50.08,30100.0,39.5635,39.5714,39.5319,39.5398,30100.0
2013-10-31 14:45:00,50.07,50.1,50.06,50.09,43000.0,39.5319,39.5556,39.524,39.5477,43000.0
2013-10-31 14:50:00,50.09,50.1,50.07,50.09,50800.0,39.5477,39.5556,39.5319,39.5477,50800.0
2013-10-31 14:55:00,50.1,50.1,50.04,50.04,56800.0,39.5556,39.5556,39.5082,39.5082,56800.0
2013-10-31 15:00:00,50.03,50.03,49.99,50.02,73800.0,39.5003,39.5003,39.4687,39.4924,73800.0
2013-10-31 15:05:00,50.02,50.03,49.99,50.03,65900.0,39.4924,39.5003,39.4687,39.5003,65900.0
2013-10-31 15:10:00,50.03,50.04,50.01,50.04,39500.0,39.5003,39.5082,39.4845,39.5082,39500.0
2013-10-31 15:15:00,50.04,50.04,50.0,50.01,65400.0,39.5082,39.5082,39.4766,39.4845,65400.0
2013-10-31 15:20:00,50.0,50.01,49.95,49.97,130000.0,39.4766,39.4845,39.4371,39.4529,130000.0
2013-10-31 15:25:00,49.98,50.01,49.95,49.95,66100.0,39.4608,39.4845,39.4371,39.4371,66100.0
2013-10-31 15:30:00,49.95,49.97,49.94,49.95,119000.0,39.4371,39.4529,39.4292,39.4371,119000.0
2013-10-31 15:35:00,49.95,49.96,49.93,49.94,146700.0,39.4371,39.445,39.4213,39.4292,146700.0
2013-10-31 15:40:00,49.94,50.03,49.93,50.02,189700.0,39.4292,39.5003,39.4213,39.4924,189700.0
2013-10-31 15:45:00,50.02,50.03,49.9,49.9,229100.0,39.4924,39.5003,39.3977,39.3977,229100.0
2013-10-31 15:50:00,49.9,49.91,49.84,49.91,210300.0,39.3977,39.4056,39.3503,39.4056,210300.0
2013-10-31 15:55:00,49.9,49.91,49.82,49.83,276600.0,39.3977,39.4056,39.3345,39.3424,276600.0
2013-11-01 09:30:00,49.91,49.98,49.81,49.91,107000.0,39.4056,39.4608,39.3266,39.4056,107000.0
2013-11-01 09:35:00,49.92,50.01,49.92,49.97,48000.0,39.4134,39.4845,39.4134,39.4529,48000.0
2013-11-01 09:40:00,49.97,50.04,49.97,50.03,81800.0,39.4529,39.5082,39.4529,39.5003,81800.0
2013-11-01 09:45:00,50.03,50.05,50.01,50.04,81100.0,39.5003,39.5161,39.4845,39.5082,81100.0
2013-11-01 09:50:00,50.04,50.15,50.02,50.13,62100.0,39.5082,39.595,39.4924,39.5793,62100.0
2013-11-01 09:55:00,50.14,50.18,50.13,50.16,73900.0,39.5871,39.6187,39.5793,39.6029,73900.0
2013-11-01 10:00:00,50.17,50.17,50.08,50.15,142500.0,39.6108,39.6108,39.5398,39.595,142500.0
2013-11-01 10:05:00,50.15,50.32,50.15,50.24,101500.0,39.595,39.7293,39.595,39.6661,101500.0
2013-11-01 10:10:00,50.24,50.26,50.2,50.25,62500.0,39.6661,39.6819,39.6345,39.674,62500.0
2013-11-01 10:15:00,50.26,50.28,50.1,50.11,86000.0,39.6819,39.6977,39.5556,39.5635,86000.0
2013-11-01 10:20:00,50.11,50.14,50.08,50.13,67700.0,39.5635,39.5871,39.5398,39.5793,67700.0
2013-11-01 10:25:00,50.13,50.14,50.07,50.07,37300.0,39.5793,39.5871,39.5319,39.5319,37300.0
2013-11-01 10:30:00,50.08,50.15,50.08,50.11,38200.0,39.5398,39.595,39.5398,39.5635,38200.0
2013-11-01 10:35:00,50.11,50.12,50.06,50.06,61300.0,39.5635,39.5714,39.524,39.524,61300.0
2013-11-01 10:40:00,50.06,50.1,50.05,50.09,42900.0,39.524,39.5556,39.5161,39.5477,42900.0
2013-11-01 10:45:00,50.08,50.13,50.08,50.12,40200.0,39.5398,39.5793,39.5398,39.5714,40200.0
2013-11-01 10:50:00,50.13,50.16,50.12,50.16,25700.0,39.5793,39.6029,39.5714,39.6029,25700.0
2013-11-01 10:55:00,50.16,50.19,50.15,50.18,46100.0,39.6029,39.6266,39.595,39.6187,46100.0
2013-11-01 11:00:00,50.18,50.19,50.1,50.1,63100.0,39.6187,39.6266,39.5556,39.5556,63100.0
2013-11-01 11:05:00,50.1,50.12,50.08,50.11,57900.0,39.5556,39.5714,39.5398,39.5635,57900.0
2013-11-01 11:10:00,50.11,50.13,50.07,50.09,44800.0,39.5635,39.5793,39.5319,39.5477,44800.0
2013-11-01 11:15:00,50.09,50.13,50.09,50.12,72400.0,39.5477,39.5793,39.5477,39.5714,72400.0
2013-11-01 11:20:00,50.12,50.14,50.1,50.14,34200.0,39.5714,39.5871,39.5556,39.5871,34200.0
2013-11-01 11:25:00,50.13,50.15,50.13,50.13,37200.0,39.5793,39.595,39.5793,39.5793,37200.0
2013-11-01 11:30:00,50.13,50.18,50.13,50.18,28900.0,39.5793,39.6187,39.5793,39.6187,28900.0
2013-11-01 11:35:00,50.18,50.18,50.13,50.15,38200.0,39.6187,39.6187,39.5793,39.595,38200.0
2013-11-01 11:40:00,50.16,50.21,50.16,50.21,26700.0,39.6029,39.6424,39.6029,39.6424,26700.0
2013-11-01 11:45:00,50.21,50.24,50.21,50.22,33900.0,39.6424,39.6661,39.6424,39.6503,33900.0
2013-11-01 11:50:00,50.23,50.25,50.22,50.22,150000.0,39.6582,39.674,39.6503,39.6503,150000.0
2013-11-01 11:55:00,50.22,50.26,50.21,50.21,157400.0,39.6503,39.6819,39.6424,39.6424,157400.0
2013-11-01 12:00:00,50.21,50.23,50.19,50.2,56800.0,39.6424,39.6582,39.6266,39.6345,56800.0
2013-11-01 12:05:00,50.2,50.23,50.18,50.22,29800.0,39.6345,39.6582,39.6187,39.6503,29800.0
2013-11-01 12:10:00,50.23,50.24,50.16,50.17,77800.0,39.6582,39.6661,39.6029,39.6108,77800.0
2013-11-01 12:15:00,50.17,50.18,50.13,50.14,53000.0,39.6108,39.6187,39.5793,39.5871,53000.0
2013-11-01 12:20:00,50.14,50.19,50.13,50.19,28700.0,39.5871,39.6266,39.5793,39.6266,28700.0
2013-11-01 12:25:00,50.19,50.2,50.18,50.19,28800.0,39.6266,39.6345,39.6187,39.6266,28800.0
2013-11-01 12:30:00,50.2,50.21,50.18,50.19,45800.0,39.6345,39.6424,39.6187,39.6266,45800.0
2013-11-01 12:35:00,50.19,50.21,50.17,50.2,43400.0,39.6266,39.6424,39.6108,39.6345,43400.0
2013-11-01 12:40:00,50.2,50.22,50.2,50.2,11100.0,39.6345,39.6503,39.6345,39.6345,11100.0
2013-11-01 12:45:00,50.21,50.21,50.2,50.21,16900.0,39.6424,39.6424,39.6345,39.6424,16900.0
2013-11-01 12:50:00,50.21,50.25,50.21,50.23,86200.0,39.6424,39.674,39.6424,39.6582,86200.0
2013-11-01 12:55:00,50.23,50.23,50.2,50.2,30000.0,39.6582,39.6582,39.6345,39.6345,30000.0
2013-11-01 13:00:00,50.2,50.23,50.19,50.19,48400.0,39.6345,39.6582,39.6266,39.6266,48400.0
2013-11-01 13:05:00,50.2,50.2,50.16,50.17,24500.0,39.6345,39.6345,39.6029,39.6108,24500.0
2013-11-01 13:10:00,50.17,50.22,50.16,50.22,27700.0,39.6108,39.6503,39.6029,39.6503,27700.0
2013-11-01 13:15:00,50.22,50.22,50.19,50.19,27900.0,39.6503,39.6503,39.6266,39.6266,27900.0
2013-11-01 13:20:00,50.2,50.22,50.18,50.2,46400.0,39.6345,39.6503,39.6187,39.6345,46400.0
2013-11-01 13:25:00,50.2,50.2,50.18,50.2,42200.0,39.6345,39.6345,39.6187,39.6345,42200.0
2013-11-01 13:30:00,50.2,50.2,50.18,50.2,26600.0,39.6345,39.6345,39.6187,39.6345,26600.0
2013-11-01 13:35:00,50.2,50.24,50.2,50.23,90900.0,39.6345,39.6661,39.6345,39.6582,90900.0
2013-11-01 13:40:00,50.24,50.25,50.23,50.24,28100.0,39.6661,39.674,39.6582,39.6661,28100.0
2013-11-01 13:45:00,50.24,50.25,50.23,50.25,33200.0,39.6661,39.674,39.6582,39.674,33200.0
2013-11-01 13:50:00,50.25,50.25,50.21,50.23,26100.0,39.674,39.674,39.6424,39.6582,26100.0
2013-11-01 13:55:00,50.23,50.24,50.21,50.22,34500.0,39.6582,39.6661,39.6424,39.6503,34500.0
2013-11-01 14:00:00,50.22,50.25,50.22,50.24,38600.0,39.6503,39.674,39.6503,39.6661,38600.0
2013-11-01 14:05:00,50.23,50.24,50.22,50.23,31400.0,39.6582,39.6661,39.6503,39.6582,31400.0
2013-11-01 14:10:00,50.23,50.24,50.22,50.23,20800.0,39.6582,39.6661,39.6503,39.6582,20800.0
2013-11-01 14:15:00,50.24,50.25,50.22,50.22,32100.0,39.6661,39.674,39.6503,39.6503,32100.0
2013-11-01 14:20:00,50.22,50.25,50.22,50.25,64000.0,39.6503,39.674,39.6503,39.674,64000.0
2013-11-01 14:25:00,50.25,50.29,50.25,50.28,29400.0,39.674,39.7056,39.674,39.6977,29400.0
2013-11-01 14:30:00,50.28,50.29,50.26,50.29,68000.0,39.6977,39.7056,39.6819,39.7056,68000.0
2013-11-01 14:35:00,50.29,50.32,50.29,50.32,35100.0,39.7056,39.7293,39.7056,39.7293,35100.0
2013-11-01 14:40:00,50.32,50.37,50.31,50.35,54600.0,39.7293,39.7687,39.7214,39.7529,54600.0
2013-11-01 14:45:00,50.36,50.38,50.35,50.36,40400.0,39.7608,39.7766,39.7529,39.7608,40400.0
2013-11-01 14:50:00,50.37,50.37,50.33,50.34,97300.0,39.7687,39.7687,39.7372,39.7451,97300.0
2013-11-01 14:55:00,50.34,50.35,50.32,50.35,51500.0,39.7451,39.7529,39.7293,39.7529,51500.0
2013-11-01 15:00:00,50.35,50.38,50.34,50.37,46900.0,39.7529,39.7766,39.7451,39.7687,46900.0
2013-11-01 15:05:00,50.37,50.38,50.34,50.34,40700.0,39.7687,39.7766,39.7451,39.7451,40700.0
2013-11-01 15:10:00,50.34,50.4,50.33,50.4,40100.0,39.7451,39.7924,39.7372,39.7924,40100.0
2013-11-01 15:15:00,50.4,50.4,50.38,50.38,57000.0,39.7924,39.7924,39.7766,39.7766,57000.0
2013-11-01 15:20:00,50.39,50.39,50.35,50.36,50600.0,39.7845,39.7845,39.7529,39.7608,50600.0
2013-11-01 15:25:00,50.36,50.37,50.35,50.37,50200.0,39.7608,39.7687,39.7529,39.7687,50200.0
2013-11-01 15:30:00,50.36,50.4,50.34,50.39,70400.0,39.7608,39.7924,39.7451,39.7845,70400.0
2013-11-01 15:35:00,50.4,50.4,50.35,50.36,75500.0,39.7924,39.7924,39.7529,39.7608,75500.0
2013-11-01 15:40:00,50.36,50.4,50.35,50.39,99400.0,39.7608,39.7924,39.7529,39.7845,99400.0
2013-11-01 15:45:00,50.4,50.43,50.39,50.41,116900.0,39.7924,39.8161,39.7845,39.8003,116900.0
2013-11-01 15:50:00,50.41,50.41,50.39,50.4,166200.0,39.8003,39.8003,39.7845,39.7924,166200.0
2013-11-01 15:55:00,50.4,50.43,50.35,50.38,228200.0,39.7924,39.8161,39.7529,39.7766,228200.0
2013-11-04 09:30:00,50.39,50.52,50.36,50.49,68000.0,39.7845,39.8872,39.7608,39.8635,68000.0
2013-11-04 09:35:00,50.51,50.51,50.44,50.46,107300.0,39.8793,39.8793,39.824,39.8398,107300.0
2013-11-04 09:40:00,50.47,50.55,50.47,50.51,43500.0,39.8477,39.9109,39.8477,39.8793,43500.0
2013-11-04 09:45:00,50.51,50.51,50.43,50.48,60400.0,39.8793,39.8793,39.8161,39.8556,60400.0
2013-11-04 09:50:00,50.48,50.48,50.37,50.41,53100.0,39.8556,39.8556,39.7687,39.8003,53100.0
2013-11-04 09:55:00,50.41,50.42,50.35,50.38,72100.0,39.8003,39.8082,39.7529,39.7766,72100.0
2013-11-04 10:00:00,50.38,50.38,50.33,50.34,50600.0,39.7766,39.7766,39.7372,39.7451,50600.0
2013-11-04 10:05:00,50.34,50.34,50.27,50.27,45100.0,39.7451,39.7451,39.6898,39.6898,45100.0
2013-11-04 10:10:00,50.27,50.29,50.15,50.19,112900.0,39.6898,39.7056,39.595,39.6266,112900.0
2013-11-04 10:15:00,50.19,50.21,50.14,50.15,53300.0,39.6266,39.6424,39.5871,39.595,53300.0
2013-11-04 10:20:00,50.16,50.16,50.11,50.11,64800.0,39.6029,39.6029,39.5635,39.5635,64800.0
2013-11-04 10:25:00,50.11,50.16,50.1,50.15,51100.0,39.5635,39.6029,39.5556,39.595,51100.0
2013-11-04 10:30:00,50.15,50.28,50.15,50.28,61100.0,39.595,39.6977,39.595,39.6977,61100.0
2013-11-04 10:35:00,50.28,50.32,50.27,50.32,38800.0,39.6977,39.7293,39.6898,39.7293,38800.0
2013-11-04 10:40:00,50.32,50.35,50.29,50.34,40500.0,39.7293,39.7529,39.7056,39.7451,40500.0
2013-11-04 10:45:00,50.34,50.37,50.33,50.35,42700.0,39.7451,39.7687,39.7372,39.7529,42700.0
2013-11-04 10:50:00,50.35,50.38,50.33,50.35,50000.0,39.7529,39.7766,39.7372,39.7529,50000.0
2013-11-04 10:55:00,50.35,50.36,50.33,50.33,29400.0,39.7529,39.7608,39.7372,39.7372,29400.0
2013-11-04 11:00:00,50.32,50.32,50.28,50.31,29300.0,39.7293,39.7293,39.6977,39.7214,29300.0
2013-11-04 11:05:00,50.31,50.32,50.29,50.29,31000.0,39.7214,39.7293,39.7056,39.7056,31000.0
2013-11-04 11:10:00,50.29,50.34,50.29,50.33,35900.0,39.7056,39.7451,39.7056,39.7372,35900.0
2013-11-04 11:15:00,50.34,50.34,50.29,50.29,57800.0,39.7451,39.7451,39.7056,39.7056,57800.0
2013-11-04 11:20:00,50.29,50.32,50.28,50.32,43900.0,39.7056,39.7293,39.6977,39.7293,43900.0
2013-11-04 11:25:00,50.31,50.34,50.29,50.32,31300.0,39.7214,39.7451,39.7056,39.7293,31300.0
2013-11-04 11:30:00,50.33,50.33,50.3,50.33,25600.0,39.7372,39.7372,39.7135,39.7372,25600.0
2013-11-04 11:35:00,50.33,50.37,50.33,50.35,11000.0,39.7372,39.7687,39.7372,39.7529,11000.0
2013-11-04 11:40:00,50.35,50.36,50.33,50.33,26200.0,39.7529,39.7608,39.7372,39.7372,26200.0
2013-11-04 11:45:00,50.33,50.35,50.29,50.3,36100.0,39.7372,39.7529,39.7056,39.7135,36100.0
2013-11-04 11:50:00,50.3,50.33,50.3,50.32,33200.0,39.7135,39.7372,39.7135,39.7293,33200.0
2013-11-04 11:55:00,50.31,50.33,50.3,50.3,34000.0,39.7214,39.7372,39.7135,39.7135,34000.0
2013-11-04 12:00:00,50.3,50.35,50.3,50.34,28200.0,39.7135,39.7529,39.7135,39.7451,28200.0
2013-11-04 12:05:00,50.34,50.36,50.32,50.32,27600.0,39.7451,39.7608,39.7293,39.7293,27600.0
2013-11-04 12:10:00,50.33,50.36,50.32,50.34,26900.0,39.7372,39.7608,39.7293,39.7451,26900.0
2013-11-04 12:15:00,50.34,50.36,50.33,50.34,27100.0,39.7451,39.7608,39.7372,39.7451,27100.0
2013-11-04 12:20:00,50.34,50.36,50.33,50.34,27600.0,39.7451,39.7608,39.7372,39.7451,27600.0
2013-11-04 12:25:00,50.35,50.36,50.33,50.35,40400.0,39.7529,39.7608,39.7372,39.7529,40400.0
2013-11-04 12:30:00,50.35,50.36,50.33,50.34,18600.0,39.7529,39.7608,39.7372,39.7451,18600.0
2013-11-04 12:35:00,50.34,50.36,50.33,50.33,24900.0,39.7451,39.7608,39.7372,39.7372,24900.0
2013-11-04 12:40:00,50.34,50.35,50.3,50.31,56300.0,39.7451,39.7529,39.7135,39.7214,56300.0
2013-11-04 12:45:00,50.31,50.34,50.31,50.33,14000.0,39.7214,39.7451,39.7214,39.7372,14000.0
2013-11-04 12:50:00,50.33,50.34,50.31,50.34,31900.0,39.7372,39.7451,39.7214,39.7451,31900.0
2013-11-04 12:55:00,50.33,50.37,50.32,50.34,23600.0,39.7372,39.7687,39.7293,39.7451,23600.0
2013-11-04 13:00:00,50.34,50.34,50.32,50.34,14100.0,39.7451,39.7451,39.7293,39.7451,14100.0
2013-11-04 13:05:00,50.34,50.34,50.33,50.34,18700.0,39.7451,39.7451,39.7372,39.7451,18700.0
2013-11-04 13:10:00,50.34,50.37,50.33,50.36,17800.0,39.7451,39.7687,39.7372,39.7608,17800.0
2013-11-04 13:15:00,50.35,50.37,50.34,50.36,22300.0,39.7529,39.7687,39.7451,39.7608,22300.0
2013-11-04 13:20:00,50.36,50.36,50.34,50.34,16500.0,39.7608,39.7608,39.7451,39.7451,16500.0
2013-11-04 13:25:00,50.34,50.38,50.34,50.38,38700.0,39.7451,39.7766,39.7451,39.7766,38700.0
2013-11-04 13:30:00,50.36,50.4,50.36,50.4,33100.0,39.7608,39.7924,39.7608,39.7924,33100.0
2013-11-04 13:35:00,50.4,50.43,50.39,50.41,40900.0,39.7924,39.8161,39.7845,39.8003,40900.0
2013-11-04 13:40:00,50.41,50.41,50.37,50.41,27100.0,39.8003,39.8003,39.7687,39.8003,27100.0
2013-11-04 13:45:00,50.41,50.41,50.39,50.41,33400.0,39.8003,39.8003,39.7845,39.8003,33400.0
2013-11-04 13:50:00,50.41,50.41,50.37,50.38,31900.0,39.8003,39.8003,39.7687,39.7766,31900.0
2013-11-04 13:55:00,50.37,50.41,50.37,50.39,44700.0,39.7687,39.8003,39.7687,39.7845,44700.0
2013-11-04 14:00:00,50.39,50.4,50.37,50.38,54500.0,39.7845,39.7924,39.7687,39.7766,54500.0
2013-11-04 14:05:00,50.38,50.39,50.37,50.39,35700.0,39.7766,39.7845,39.7687,39.7845,35700.0
2013-11-04 14:10:00,50.39,50.39,50.34,50.36,119800.0,39.7845,39.7845,39.7451,39.7608,119800.0
2013-11-04 14:15:00,50.35,50.36,50.34,50.35,43100.0,39.7529,39.7608,39.7451,39.7529,43100.0
2013-11-04 14:20:00,50.35,50.36,50.35,50.35,26300.0,39.7529,39.7608,39.7529,39.7529,26300.0
2013-11-04 14:25:00,50.35,50.36,50.34,50.34,36800.0,39.7529,39.7608,39.7451,39.7451,36800.0
2013-11-04 14:30:00,50.34,50.36,50.32,50.33,159100.0,39.7451,39.7608,39.7293,39.7372,159100.0
2013-11-04 14:35:00,50.34,50.36,50.34,50.35,75100.0,39.7451,39.7608,39.7451,39.7529,75100.0
2013-11-04 14:40:00,50.35,50.38,50.35,50.38,37100.0,39.7529,39.7766,39.7529,39.7766,37100.0
2013-11-04 14:45:00,50.38,50.38,50.34,50.34,143500.0,39.7766,39.7766,39.7451,39.7451,143500.0
2013-11-04 14:50:00,50.35,50.37,50.34,50.36,35700.0,39.7529,39.7687,39.7451,39.7608,35700.0
2013-11-04 14:55:00,50.37,50.37,50.35,50.36,31300.0,39.7687,39.7687,39.7529,39.7608,31300.0
2013-11-04 15:00:00,50.36,50.4,50.35,50.37,89500.0,39.7608,39.7924,39.7529,39.7687,89500.0
2013-11-04 15:05:00,50.38,50.38,50.35,50.37,60200.0,39.7766,39.7766,39.7529,39.7687,60200.0
2013-11-04 15:10:00,50.37,50.4,50.36,50.4,43000.0,39.7687,39.7924,39.7608,39.7924,43000.0
2013-11-04 15:15:00,50.4,50.42,50.37,50.37,52000.0,39.7924,39.8082,39.7687,39.7687,52000.0
2013-11-04 15:20:00,50.37,50.39,50.35,50.36,61100.0,39.7687,39.7845,39.7529,39.7608,61100.0
2013-11-04 15:25:00,50.36,50.37,50.35,50.35,90100.0,39.7608,39.7687,39.7529,39.7529,90100.0
2013-11-04 15:30:00,50.35,50.41,50.34,50.4,109400.0,39.7529,39.8003,39.7451,39.7924,109400.0
2013-11-04 15:35:00,50.41,50.42,50.38,50.41,70300.0,39.8003,39.8082,39.7766,39.8003,70300.0
2013-11-04 15:40:00,50.41,50.47,50.41,50.42,101800.0,39.8003,39.8477,39.8003,39.8082,101800.0
2013-11-04 15:45:00,50.42,50.45,50.41,50.45,83900.0,39.8082,39.8319,39.8003,39.8319,83900.0
2013-11-04 15:50:00,50.45,50.45,50.38,50.39,82100.0,39.8319,39.8319,39.7766,39.7845,82100.0
2013-11-04 15:55:00,50.39,50.44,50.38,50.41,170800.0,39.7845,39.824,39.7766,39.8003,170800.0
2013-11-05 09:30:00,50.28,50.47,50.28,50.46,84700.0,39.6977,39.8477,39.6977,39.8398,84700.0
2013-11-05 09:35:00,50.47,50.49,50.21,50.23,84900.0,39.8477,39.8635,39.6424,39.6582,84900.0
2013-11-05 09:40:00,50.25,50.35,50.24,50.34,41200.0,39.674,39.7529,39.6661,39.7451,41200.0
2013-11-05 09:45:00,50.33,50.37,50.32,50.37,55300.0,39.7372,39.7687,39.7293,39.7687,55300.0
2013-11-05 09:50:00,50.36,50.41,50.35,50.41,45800.0,39.7608,39.8003,39.7529,39.8003,45800.0
2013-11-05 09:55:00,50.4,50.41,50.32,50.39,45400.0,39.7924,39.8003,39.7293,39.7845,45400.0
2013-11-05 10:00:00,50.4,50.45,50.36,50.42,75000.0,39.7924,39.8319,39.7608,39.8082,75000.0
2013-11-05 10:05:00,50.42,50.46,50.32,50.44,72800.0,39.8082,39.8398,39.7293,39.824,72800.0
2013-11-05 10:10:00,50.44,50.44,50.37,50.4,46500.0,39.824,39.824,39.7687,39.7924,46500.0
2013-11-05 10:15:00,50.4,50.41,50.32,50.35,59500.0,39.7924,39.8003,39.7293,39.7529,59500.0
2013-11-05 10:20:00,50.36,50.4,50.35,50.38,33900.0,39.7608,39.7924,39.7529,39.7766,33900.0
2013-11-05 10:25:00,50.38,50.39,50.34,50.34,40200.0,39.7766,39.7845,39.7451,39.7451,40200.0
2013-11-05 10:30:00,50.33,50.37,50.31,50.36,48900.0,39.7372,39.7687,39.7214,39.7608,48900.0
2013-11-05 10:35:00,50.37,50.39,50.36,50.38,33000.0,39.7687,39.7845,39.7608,39.7766,33000.0
2013-11-05 10:40:00,50.39,50.45,50.36,50.45,54000.0,39.7845,39.8319,39.7608,39.8319,54000.0
2013-11-05 10:45:00,50.46,50.47,50.43,50.46,35800.0,39.8398,39.8477,39.8161,39.8398,35800.0
2013-11-05 10:50:00,50.47,50.55,50.46,50.54,54200.0,39.8477,39.9109,39.8398,39.903,54200.0
2013-11-05 10:55:00,50.54,50.58,50.52,50.57,56300.0,39.903,39.9345,39.8872,39.9266,56300.0
2013-11-05 11:00:00,50.57,50.58,50.51,50.56,41200.0,39.9266,39.9345,39.8793,39.9187,41200.0
2013-11-05 11:05:00,50.56,50.6,50.56,50.58,38700.0,39.9187,39.9503,39.9187,39.9345,38700.0
2013-11-05 11:10:00,50.59,50.59,50.54,50.55,59100.0,39.9424,39.9424,39.903,39.9109,59100.0
2013-11-05 11:15:00,50.55,50.61,50.54,50.61,81600.0,39.9109,39.9582,39.903,39.9582,81600.0
2013-11-05 11:20:00,50.6,50.63,50.58,50.63,49000.0,39.9503,39.974,39.9345,39.974,49000.0
2013-11-05 11:25:00,50.63,50.69,50.62,50.62,53000.0,39.974,40.0214,39.9661,39.9661,53000.0
2013-11-05 11:30:00,50.63,50.69,50.61,50.67,65400.0,39.974,40.0214,39.9582,40.0056,65400.0
2013-11-05 11:35:00,50.66,50.69,50.63,50.65,54200.0,39.9977,40.0214,39.974,39.9898,54200.0
2013-11-05 11:40:00,50.65,50.66,50.58,50.58,37600.0,39.9898,39.9977,39.9345,39.9345,37600.0
2013-11-05 11:45:00,50.59,50.62,50.59,50.61,34200.0,39.9424,39.9661,39.9424,39.9582,34200.0
2013-11-05 11:50:00,50.62,50.62,50.57,50.6,32500.0,39.9661,39.9661,39.9266,39.9503,32500.0
2013-11-05 11:55:00,50.6,50.62,50.56,50.57,32600.0,39.9503,39.9661,39.9187,39.9266,32600.0
2013-11-05 12:00:00,50.57,50.57,50.51,50.51,42400.0,39.9266,39.9266,39.8793,39.8793,42400.0
2013-11-05 12:05:00,50.51,50.53,50.48,50.49,44500.0,39.8793,39.8951,39.8556,39.8635,44500.0
2013-11-05 12:10:00,50.49,50.5,50.47,50.48,28600.0,39.8635,39.8714,39.8477,39.8556,28600.0
2013-11-05 12:15:00,50.48,50.48,50.46,50.48,25700.0,39.8556,39.8556,39.8398,39.8556,25700.0
2013-11-05 12:20:00,50.47,50.52,50.46,50.46,35800.0,39.8477,39.8872,39.8398,39.8398,35800.0
2013-11-05 12:25:00,50.47,50.48,50.46,50.47,24500.0,39.8477,39.8556,39.8398,39.8477,24500.0
2013-11-05 12:30:00,50.47,50.47,50.44,50.46,29700.0,39.8477,39.8477,39.824,39.8398,29700.0
2013-11-05 12:35:00,50.46,50.46,50.4,50.41,43700.0,39.8398,39.8398,39.7924,39.8003,43700.0
2013-11-05 12:40:00,50.41,50.41,50.38,50.41,32100.0,39.8003,39.8003,39.7766,39.8003,32100.0
2013-11-05 12:45:00,50.41,50.41,50.38,50.4,26600.0,39.8003,39.8003,39.7766,39.7924,26600.0
2013-11-05 12:50:00,50.4,50.41,50.39,50.41,26900.0,39.7924,39.8003,39.7845,39.8003,26900.0
2013-11-05 12:55:00,50.41,50.42,50.4,50.41,17600.0,39.8003,39.8082,39.7924,39.8003,17600.0
2013-11-05 13:00:00,50.41,50.48,50.41,50.45,67800.0,39.8003,39.8556,39.8003,39.8319,67800.0
2013-11-05 13:05:00,50.45,50.47,50.42,50.42,19700.0,39.8319,39.8477,39.8082,39.8082,19700.0
2013-11-05 13:10:00,50.42,50.46,50.42,50.44,18600.0,39.8082,39.8398,39.8082,39.824,18600.0
2013-11-05 13:15:00,50.45,50.47,50.44,50.47,23800.0,39.8319,39.8477,39.824,39.8477,23800.0
2013-11-05 13:20:00,50.47,50.48,50.44,50.45,21900.0,39.8477,39.8556,39.824,39.8319,21900.0
2013-11-05 13:25:00,50.45,50.48,50.44,50.48,16300.0,39.8319,39.8556,39.824,39.8556,16300.0
2013-11-05 13:30:00,50.48,50.48,50.43,50.44,33700.0,39.8556,39.8556,39.8161,39.824,33700.0
2013-11-05 13:35:00,50.45,50.46,50.43,50.45,27600.0,39.8319,39.8398,39.8161,39.8319,27600.0
2013-11-05 13:40:00,50.44,50.47,50.43,50.45,17900.0,39.824,39.8477,39.8161,39.8319,17900.0
2013-11-05 13:45:00,50.46,50.49,50.46,50.47,17300.0,39.8398,39.8635,39.8398,39.8477,17300.0
2013-11-05 13:50:00,50.48,50.48,50.43,50.44,31100.0,39.8556,39.8556,39.8161,39.824,31100.0
2013-11-05 13:55:00,50.44,50.46,50.43,50.45,33600.0,39.824,39.8398,39.8161,39.8319,33600.0
2013-11-05 14:00:00,50.45,50.48,50.44,50.48,32200.0,39.8319,39.8556,39.824,39.8556,32200.0
2013-11-05 14:05:00,50.48,50.5,50.46,50.48,36300.0,39.8556,39.8714,39.8398,39.8556,36300.0
2013-11-05 14:10:00,50.48,50.51,50.48,50.49,25500.0,39.8556,39.8793,39.8556,39.8635,25500.0
2013-11-05 14:15:00,50.49,50.5,50.48,50.49,32700.0,39.8635,39.8714,39.8556,39.8635,32700.0
2013-11-05 14:20:00,50.5,50.51,50.49,50.5,21500.0,39.8714,39.8793,39.8635,39.8714,21500.0
2013-11-05 14:25:00,50.51,50.53,50.5,50.5,33600.0,39.8793,39.8951,39.8714,39.8714,33600.0
2013-11-05 14:30:00,50.51,50.53,50.49,50.53,20700.0,39.8793,39.8951,39.8635,39.8951,20700.0
2013-11-05 14:35:00,50.53,50.53,50.49,50.51,28700.0,39.8951,39.8951,39.8635,39.8793,28700.0
2013-11-05 14:40:00,50.51,50.54,50.5,50.51,39000.0,39.8793,39.903,39.8714,39.8793,39000.0
2013-11-05 14:45:00,50.51,50.51,50.49,50.51,20200.0,39.8793,39.8793,39.8635,39.8793,20200.0
2013-11-05 14:50:00,50.51,50.51,50.5,50.5,21600.0,39.8793,39.8793,39.8714,39.8714,21600.0
2013-11-05 14:55:00,50.5,50.52,50.48,50.5,40500.0,39.8714,39.8872,39.8556,39.8714,40500.0
2013-11-05 15:00:00,50.5,50.51,50.47,50.48,43500.0,39.8714,39.8793,39.8477,39.8556,43500.0
2013-11-05 15:05:00,50.48,50.49,50.47,50.48,41500.0,39.8556,39.8635,39.8477,39.8556,41500.0
2013-11-05 15:10:00,50.48,50.48,50.44,50.44,29100.0,39.8556,39.8556,39.824,39.824,29100.0
2013-11-05 15:15:00,50.44,50.46,50.44,50.45,47500.0,39.824,39.8398,39.824,39.8319,47500.0
2013-11-05 15:20:00,50.44,50.45,50.41,50.41,72300.0,39.824,39.8319,39.8003,39.8003,72300.0
2013-11-05 15:25:00,50.41,50.45,50.41,50.42,63200.0,39.8003,39.8319,39.8003,39.8082,63200.0
2013-11-05 15:30:00,50.43,50.45,50.42,50.44,46300.0,39.8161,39.8319,39.8082,39.824,46300.0
2013-11-05 15:35:00,50.44,50.47,50.42,50.46,65200.0,39.824,39.8477,39.8082,39.8398,65200.0
2013-11-05 15:40:00,50.45,50.47,50.42,50.44,91700.0,39.8319,39.8477,39.8082,39.824,91700.0
2013-11-05 15:45:00,50.44,50.45,50.41,50.43,68700.0,39.824,39.8319,39.8003,39.8161,68700.0
2013-11-05 15:50:00,50.42,50.43,50.4,50.43,72600.0,39.8082,39.8161,39.7924,39.8161,72600.0
2013-11-05 15:55:00,50.43,50.44,50.36,50.36,155300.0,39.8161,39.824,39.7608,39.7608,155300.0
2013-11-06 09:30:00,50.56,50.56,50.38,50.43,89600.0,39.9187,39.9187,39.7766,39.8161,89600.0
2013-11-06 09:35:00,50.44,50.45,50.38,50.4,62200.0,39.824,39.8319,39.7766,39.7924,62200.0
2013-11-06 09:40:00,50.4,50.42,50.37,50.38,96800.0,39.7924,39.8082,39.7687,39.7766,96800.0
2013-11-06 09:45:00,50.37,50.37,50.3,50.33,144100.0,39.7687,39.7687,39.7135,39.7372,144100.0
2013-11-06 09:50:00,50.32,50.41,50.32,50.39,72700.0,39.7293,39.8003,39.7293,39.7845,72700.0
2013-11-06 09:55:00,50.39,50.4,50.33,50.38,60400.0,39.7845,39.7924,39.7372,39.7766,60400.0
2013-11-06 10:00:00,50.37,50.42,50.37,50.38,83600.0,39.7687,39.8082,39.7687,39.7766,83600.0
2013-11-06 10:05:00,50.38,50.38,50.32,50.33,93800.0,39.7766,39.7766,39.7293,39.7372,93800.0
2013-11-06 10:10:00,50.33,50.35,50.3,50.32,121600.0,39.7372,39.7529,39.7135,39.7293,121600.0
2013-11-06 10:15:00,50.33,50.35,50.3,50.32,48500.0,39.7372,39.7529,39.7135,39.7293,48500.0
2013-11-06 10:20:00,50.32,50.35,50.31,50.32,173900.0,39.7293,39.7529,39.7214,39.7293,173900.0
2013-11-06 10:25:00,50.33,50.33,50.3,50.31,64700.0,39.7372,39.7372,39.7135,39.7214,64700.0
2013-11-06 10:30:00,50.31,50.32,50.27,50.29,80800.0,39.7214,39.7293,39.6898,39.7056,80800.0
2013-11-06 10:35:00,50.29,50.31,50.27,50.27,71900.0,39.7056,39.7214,39.6898,39.6898,71900.0
2013-11-06 10:40:00,50.28,50.32,50.28,50.3,36100.0,39.6977,39.7293,39.6977,39.7135,36100.0
2013-11-06 10:45:00,50.31,50.32,50.29,50.3,67600.0,39.7214,39.7293,39.7056,39.7135,67600.0
2013-11-06 10:50:00,50.31,50.31,50.26,50.29,53500.0,39.7214,39.7214,39.6819,39.7056,53500.0
2013-11-06 10:55:00,50.28,50.31,50.28,50.3,49300.0,39.6977,39.7214,39.6977,39.7135,49300.0
2013-11-06 11:00:00,50.3,50.31,50.29,50.3,41600.0,39.7135,39.7214,39.7056,39.7135,41600.0
2013-11-06 11:05:00,50.3,50.34,50.3,50.31,200500.0,39.7135,39.7451,39.7135,39.7214,200500.0
2013-11-06 11:10:00,50.32,50.36,50.31,50.35,78500.0,39.7293,39.7608,39.7214,39.7529,78500.0
2013-11-06 11:15:00,50.35,50.36,50.29,50.29,86200.0,39.7529,39.7608,39.7056,39.7056,86200.0
2013-11-06 11:20:00,50.3,50.37,50.3,50.36,57200.0,39.7135,39.7687,39.7135,39.7608,57200.0
2013-11-06 11:25:00,50.36,50.37,50.34,50.36,41600.0,39.7608,39.7687,39.7451,39.7608,41600.0
2013-11-06 11:30:00,50.36,50.38,50.33,50.38,83700.0,39.7608,39.7766,39.7372,39.7766,83700.0
2013-11-06 11:35:00,50.38,50.4,50.38,50.39,101400.0,39.7766,39.7924,39.7766,39.7845,101400.0
2013-11-06 11:40:00,50.4,50.4,50.34,50.4,76000.0,39.7924,39.7924,39.7451,39.7924,76000.0
2013-11-06 11:45:00,50.4,50.41,50.38,50.4,45300.0,39.7924,39.8003,39.7766,39.7924,45300.0
2013-11-06 11:50:00,50.4,50.41,50.34,50.35,64000.0,39.7924,39.8003,39.7451,39.7529,64000.0
2013-11-06 11:55:00,50.35,50.39,50.34,50.35,25600.0,39.7529,39.7845,39.7451,39.7529,25600.0
2013-11-06 12:00:00,50.35,50.36,50.32,50.34,37300.0,39.7529,39.7608,39.7293,39.7451,37300.0
2013-11-06 12:05:00,50.35,50.38,50.34,50.36,17900.0,39.7529,39.7766,39.7451,39.7608,17900.0
2013-11-06 12:10:00,50.36,50.41,50.36,50.39,28900.0,39.7608,39.8003,39.7608,39.7845,28900.0
2013-11-06 12:15:00,50.4,50.41,50.38,50.4,42300.0,39.7924,39.8003,39.7766,39.7924,42300.0
2013-11-06 12:20:00,50.39,50.41,50.36,50.36,55300.0,39.7845,39.8003,39.7608,39.7608,55300.0
2013-11-06 12:25:00,50.36,50.4,50.35,50.39,27700.0,39.7608,39.7924,39.7529,39.7845,27700.0
2013-11-06 12:30:00,50.4,50.41,50.37,50.39,33100.0,39.7924,39.8003,39.7687,39.7845,33100.0
2013-11-06 12:35:00,50.38,50.41,50.34,50.36,45800.0,39.7766,39.8003,39.7451,39.7608,45800.0
2013-11-06 12:40:00,50.36,50.4,50.34,50.4,50900.0,39.7608,39.7924,39.7451,39.7924,50900.0
2013-11-06 12:45:00,50.4,50.4,50.39,50.4,25100.0,39.7924,39.7924,39.7845,39.7924,25100.0
2013-11-06 12:50:00,50.4,50.4,50.37,50.39,31300.0,39.7924,39.7924,39.7687,39.7845,31300.0
2013-11-06 12:55:00,50.39,50.4,50.38,50.39,56200.0,39.7845,39.7924,39.7766,39.7845,56200.0
2013-11-06 13:00:00,50.38,50.4,50.38,50.38,32600.0,39.7766,39.7924,39.7766,39.7766,32600.0
2013-11-06 13:05:00,50.39,50.4,50.38,50.39,103200.0,39.7845,39.7924,39.7766,39.7845,103200.0
2013-11-06 13:10:00,50.39,50.41,50.39,50.39,44200.0,39.7845,39.8003,39.7845,39.7845,44200.0
2013-11-06 13:15:00,50.39,50.42,50.38,50.41,67800.0,39.7845,39.8082,39.7766,39.8003,67800.0
2013-11-06 13:20:00,50.41,50.43,50.4,50.4,37900.0,39.8003,39.8161,39.7924,39.7924,37900.0
2013-11-06 13:25:00,50.4,50.45,50.39,50.41,30500.0,39.7924,39.8319,39.7845,39.8003,30500.0
2013-11-06 13:30:00,50.42,50.45,50.4,50.45,33800.0,39.8082,39.8319,39.7924,39.8319,33800.0
2013-11-06 13:35:00,50.45,50.46,50.42,50.42,39100.0,39.8319,39.8398,39.8082,39.8082,39100.0
2013-11-06 13:40:00,50.42,50.45,50.39,50.43,65000.0,39.8082,39.8319,39.7845,39.8161,65000.0
2013-11-06 13:45:00,50.43,50.45,50.41,50.42,110900.0,39.8161,39.8319,39.8003,39.8082,110900.0
2013-11-06 13:50:00,50.41,50.45,50.41,50.44,31200.0,39.8003,39.8319,39.8003,39.824,31200.0
2013-11-06 13:55:00,50.44,50.46,50.43,50.45,36700.0,39.824,39.8398,39.8161,39.8319,36700.0
2013-11-06 14:00:00,50.45,50.46,50.42,50.45,93600.0,39.8319,39.8398,39.8082,39.8319,93600.0
2013-11-06 14:05:00,50.45,50.46,50.4,50.41,32800.0,39.8319,39.8398,39.7924,39.8003,32800.0
2013-11-06 14:10:00,50.41,50.42,50.39,50.4,23400.0,39.8003,39.8082,39.7845,39.7924,23400.0
2013-11-06 14:15:00,50.41,50.45,50.4,50.45,27700.0,39.8003,39.8319,39.7924,39.8319,27700.0
2013-11-06 14:20:00,50.45,50.45,50.41,50.43,64200.0,39.8319,39.8319,39.8003,39.8161,64200.0
2013-11-06 14:25:00,50.44,50.44,50.42,50.43,39100.0,39.824,39.824,39.8082,39.8161,39100.0
2013-11-06 14:30:00,50.43,50.44,50.41,50.41,52200.0,39.8161,39.824,39.8003,39.8003,52200.0
2013-11-06 14:35:00,50.41,50.43,50.41,50.43,26000.0,39.8003,39.8161,39.8003,39.8161,26000.0
2013-11-06 14:40:00,50.43,50.44,50.42,50.43,26700.0,39.8161,39.824,39.8082,39.8161,26700.0
2013-11-06 14:45:00,50.43,50.45,50.43,50.45,42200.0,39.8161,39.8319,39.8161,39.8319,42200.0
2013-11-06 14:50:00,50.45,50.45,50.42,50.44,50400.0,39.8319,39.8319,39.8082,39.824,50400.0
2013-11-06 14:55:00,50.44,50.46,50.43,50.44,87100.0,39.824,39.8398,39.8161,39.824,87100.0
2013-11-06 15:00:00,50.44,50.45,50.42,50.43,22300.0,39.824,39.8319,39.8082,39.8161,22300.0
2013-11-06 15:05:00,50.42,50.45,50.42,50.43,71000.0,39.8082,39.8319,39.8082,39.8161,71000.0
2013-11-06 15:10:00,50.44,50.44,50.41,50.41,31200.0,39.824,39.824,39.8003,39.8003,31200.0
2013-11-06 15:15:00,50.41,50.44,50.41,50.44,54100.0,39.8003,39.824,39.8003,39.824,54100.0
2013-11-06 15:20:00,50.44,50.45,50.44,50.45,102300.0,39.824,39.8319,39.824,39.8319,102300.0
2013-11-06 15:25:00,50.45,50.45,50.42,50.44,74000.0,39.8319,39.8319,39.8082,39.824,74000.0
2013-11-06 15:30:00,50.44,50.47,50.43,50.46,71900.0,39.824,39.8477,39.8161,39.8398,71900.0
2013-11-06 15:35:00,50.46,50.48,50.44,50.46,90200.0,39.8398,39.8556,39.824,39.8398,90200.0
2013-11-06 15:40:00,50.46,50.5,50.46,50.5,92500.0,39.8398,39.8714,39.8398,39.8714,92500.0
2013-11-06 15:45:00,50.49,50.5,50.48,50.48,92500.0,39.8635,39.8714,39.8556,39.8556,92500.0
2013-11-06 15:50:00,50.48,50.51,50.47,50.5,139500.0,39.8556,39.8793,39.8477,39.8714,139500.0
2013-11-06 15:55:00,50.49,50.5,50.46,50.48,285900.0,39.8635,39.8714,39.8398,39.8556,285900.0
2013-11-07 09:30:00,50.55,50.62,50.5,50.52,123400.0,39.9109,39.9661,39.8714,39.8872,123400.0
2013-11-07 09:35:00,50.53,50.56,50.5,50.53,84200.0,39.8951,39.9187,39.8714,39.8951,84200.0
2013-11-07 09:40:00,50.55,50.56,50.5,50.51,182800.0,39.9109,39.9187,39.8714,39.8793,182800.0
2013-11-07 09:45:00,50.51,50.52,50.48,50.48,149700.0,39.8793,39.8872,39.8556,39.8556,149700.0
2013-11-07 09:50:00,50.48,50.49,50.43,50.47,59000.0,39.8556,39.8635,39.8161,39.8477,59000.0
2013-11-07 09:55:00,50.47,50.48,50.44,50.46,51500.0,39.8477,39.8556,39.824,39.8398,51500.0
2013-11-07 10:00:00,50.46,50.48,50.43,50.46,68000.0,39.8398,39.8556,39.8161,39.8398,68000.0
2013-11-07 10:05:00,50.45,50.46,50.4,50.41,48500.0,39.8319,39.8398,39.7924,39.8003,48500.0
2013-11-07 10:10:00,50.4,50.41,50.37,50.39,107800.0,39.7924,39.8003,39.7687,39.7845,107800.0
2013-11-07 10:15:00,50.39,50.41,50.36,50.4,56800.0,39.7845,39.8003,39.7608,39.7924,56800.0
2013-11-07 10:20:00,50.4,50.4,50.36,50.37,54200.0,39.7924,39.7924,39.7608,39.7687,54200.0
2013-11-07 10:25:00,50.38,50.38,50.34,50.36,91100.0,39.7766,39.7766,39.7451,39.7608,91100.0
2013-11-07 10:30:00,50.35,50.36,50.23,50.23,166200.0,39.7529,39.7608,39.6582,39.6582,166200.0
2013-11-07 10:35:00,50.24,50.3,50.23,50.28,78200.0,39.6661,39.7135,39.6582,39.6977,78200.0
2013-11-07 10:40:00,50.27,50.3,50.25,50.26,43600.0,39.6898,39.7135,39.674,39.6819,43600.0
2013-11-07 10:45:00,50.25,50.26,50.22,50.23,55900.0,39.674,39.6819,39.6503,39.6582,55900.0
2013-11-07 10:50:00,50.24,50.3,50.23,50.26,43000.0,39.6661,39.7135,39.6582,39.6819,43000.0
2013-11-07 10:55:00,50.27,50.27,50.22,50.22,29800.0,39.6898,39.6898,39.6503,39.6503,29800.0
2013-11-07 11:00:00,50.22,50.24,50.11,50.2,116300.0,39.6503,39.6661,39.5635,39.6345,116300.0
2013-11-07 11:05:00,50.21,50.24,50.17,50.17,44700.0,39.6424,39.6661,39.6108,39.6108,44700.0
2013-11-07 11:10:00,50.18,50.21,50.17,50.2,35800.0,39.6187,39.6424,39.6108,39.6345,35800.0
2013-11-07 11:15:00,50.19,50.2,50.16,50.18,41300.0,39.6266,39.6345,39.6029,39.6187,41300.0
2013-11-07 11:20:00,50.18,50.25,50.16,50.25,35500.0,39.6187,39.674,39.6029,39.674,35500.0
2013-11-07 11:25:00,50.25,50.25,50.14,50.17,65400.0,39.674,39.674,39.5871,39.6108,65400.0
2013-11-07 11:30:00,50.18,50.19,50.09,50.12,146200.0,39.6187,39.6266,39.5477,39.5714,146200.0
2013-11-07 11:35:00,50.13,50.17,50.1,50.11,70800.0,39.5793,39.6108,39.5556,39.5635,70800.0
2013-11-07 11:40:00,50.11,50.16,50.09,50.09,75400.0,39.5635,39.6029,39.5477,39.5477,75400.0
2013-11-07 11:45:00,50.1,50.12,50.06,50.09,67100.0,39.5556,39.5714,39.524,39.5477,67100.0
2013-11-07 11:50:00,50.09,50.09,50.06,50.07,59600.0,39.5477,39.5477,39.524,39.5319,59600.0
2013-11-07 11:55:00,50.08,50.08,50.04,50.07,46600.0,39.5398,39.5398,39.5082,39.5319,46600.0
2013-11-07 12:00:00,50.07,50.1,50.07,50.09,38400.0,39.5319,39.5556,39.5319,39.5477,38400.0
2013-11-07 12:05:00,50.09,50.11,50.07,50.08,47800.0,39.5477,39.5635,39.5319,39.5398,47800.0
2013-11-07 12:10:00,50.09,50.21,50.08,50.2,101900.0,39.5477,39.6424,39.5398,39.6345,101900.0
2013-11-07 12:15:00,50.2,50.29,50.19,50.29,122400.0,39.6345,39.7056,39.6266,39.7056,122400.0
2013-11-07 12:20:00,50.29,50.3,50.28,50.29,16400.0,39.7056,39.7135,39.6977,39.7056,16400.0
2013-11-07 12:25:00,50.29,50.3,50.27,50.3,36600.0,39.7056,39.7135,39.6898,39.7135,36600.0
2013-11-07 12:30:00,50.3,50.3,50.27,50.29,38000.0,39.7135,39.7135,39.6898,39.7056,38000.0
2013-11-07 12:35:00,50.29,50.3,50.27,50.29,35300.0,39.7056,39.7135,39.6898,39.7056,35300.0
2013-11-07 12:40:00,50.29,50.3,50.27,50.29,41200.0,39.7056,39.7135,39.6898,39.7056,41200.0
2013-11-07 12:45:00,50.3,50.3,50.27,50.27,22600.0,39.7135,39.7135,39.6898,39.6898,22600.0
2013-11-07 12:50:00,50.28,50.29,50.25,50.25,34900.0,39.6977,39.7056,39.674,39.674,34900.0
2013-11-07 12:55:00,50.26,50.27,50.23,50.24,32200.0,39.6819,39.6898,39.6582,39.6661,32200.0
2013-11-07 13:00:00,50.24,50.27,50.23,50.25,29300.0,39.6661,39.6898,39.6582,39.674,29300.0
2013-11-07 13:05:00,50.25,50.28,50.24,50.26,40100.0,39.674,39.6977,39.6661,39.6819,40100.0
2013-11-07 13:10:00,50.25,50.25,50.23,50.24,24000.0,39.674,39.674,39.6582,39.6661,24000.0
2013-11-07 13:15:00,50.23,50.24,50.22,50.22,15700.0,39.6582,39.6661,39.6503,39.6503,15700.0
2013-11-07 13:20:00,50.22,50.27,50.2,50.23,58200.0,39.6503,39.6898,39.6345,39.6582,58200.0
2013-11-07 13:25:00,50.23,50.23,50.2,50.22,33200.0,39.6582,39.6582,39.6345,39.6503,33200.0
2013-11-07 13:30:00,50.22,50.23,50.21,50.22,22600.0,39.6503,39.6582,39.6424,39.6503,22600.0
2013-11-07 13:35:00,50.23,50.27,50.2,50.27,42500.0,39.6582,39.6898,39.6345,39.6898,42500.0
2013-11-07 13:40:00,50.27,50.27,50.24,50.27,24500.0,39.6898,39.6898,39.6661,39.6898,24500.0
2013-11-07 13:45:00,50.28,50.28,50.22,50.23,39200.0,39.6977,39.6977,39.6503,39.6582,39200.0
2013-11-07 13:50:00,50.23,50.26,50.22,50.22,27300.0,39.6582,39.6819,39.6503,39.6503,27300.0
2013-11-07 13:55:00,50.23,50.26,50.22,50.22,24900.0,39.6582,39.6819,39.6503,39.6503,24900.0
2013-11-07 14:00:00,50.22,50.25,50.16,50.17,80400.0,39.6503,39.674,39.6029,39.6108,80400.0
2013-11-07 14:05:00,50.18,50.21,50.18,50.19,24700.0,39.6187,39.6424,39.6187,39.6266,24700.0
2013-11-07 14:10:00,50.19,50.19,50.15,50.16,64900.0,39.6266,39.6266,39.595,39.6029,64900.0
2013-11-07 14:15:00,50.15,50.18,50.14,50.17,51700.0,39.595,39.6187,39.5871,39.6108,51700.0
2013-11-07 14:20:00,50.18,50.19,50.15,50.19,30700.0,39.6187,39.6266,39.595,39.6266,30700.0
2013-11-07 14:25:00,50.19,50.2,50.16,50.19,37600.0,39.6266,39.6345,39.6029,39.6266,37600.0
2013-11-07 14:30:00,50.19,50.21,50.14,50.21,54300.0,39.6266,39.6424,39.5871,39.6424,54300.0
2013-11-07 14:35:00,50.21,50.24,50.2,50.22,34000.0,39.6424,39.6661,39.6345,39.6503,34000.0
2013-11-07 14:40:00,50.22,50.23,50.17,50.19,54200.0,39.6503,39.6582,39.6108,39.6266,54200.0
2013-11-07 14:45:00,50.18,50.23,50.17,50.21,36200.0,39.6187,39.6582,39.6108,39.6424,36200.0
2013-11-07 14:50:00,50.22,50.23,50.19,50.22,40800.0,39.6503,39.6582,39.6266,39.6503,40800.0
2013-11-07 14:55:00,50.22,50.24,50.21,50.21,44300.0,39.6503,39.6661,39.6424,39.6424,44300.0
2013-11-07 15:00:00,50.21,50.22,50.16,50.16,53900.0,39.6424,39.6503,39.6029,39.6029,53900.0
2013-11-07 15:05:00,50.15,50.17,50.13,50.13,71000.0,39.595,39.6108,39.5793,39.5793,71000.0
2013-11-07 15:10:00,50.12,50.15,50.11,50.12,39100.0,39.5714,39.595,39.5635,39.5714,39100.0
2013-11-07 15:15:00,50.12,50.15,50.1,50.14,39700.0,39.5714,39.595,39.5556,39.5871,39700.0
2013-11-07 15:20:00,50.13,50.18,50.12,50.14,51400.0,39.5793,39.6187,39.5714,39.5871,51400.0
2013-11-07 15:25:00,50.14,50.17,50.1,50.1,58400.0,39.5871,39.6108,39.5556,39.5556,58400.0
2013-11-07 15:30:00,50.1,50.14,50.09,50.12,82600.0,39.5556,39.5871,39.5477,39.5714,82600.0
2013-11-07 15:35:00,50.11,50.15,50.08,50.15,76500.0,39.5635,39.595,39.5398,39.595,76500.0
2013-11-07 15:40:00,50.15,50.15,50.08,50.09,72800.0,39.595,39.595,39.5398,39.5477,72800.0
2013-11-07 15:45:00,50.08,50.09,50.0,50.01,178000.0,39.5398,39.5477,39.4766,39.4845,178000.0
2013-11-07 15:50:00,50.01,50.04,49.97,50.0,212100.0,39.4845,39.5082,39.4529,39.4766,212100.0
2013-11-07 15:55:00,50.0,50.05,49.98,50.0,248000.0,39.4766,39.5161,39.4608,39.4766,248000.0
2013-11-08 09:30:00,49.95,50.28,49.94,50.28,130700.0,39.4371,39.6977,39.4292,39.6977,130700.0
2013-11-08 09:35:00,50.3,50.33,50.24,50.25,59700.0,39.7135,39.7372,39.6661,39.674,59700.0
2013-11-08 09:40:00,50.25,50.26,50.06,50.12,107700.0,39.674,39.6819,39.524,39.5714,107700.0
2013-11-08 09:45:00,50.12,50.15,50.09,50.1,69500.0,39.5714,39.595,39.5477,39.5556,69500.0
2013-11-08 09:50:00,50.11,50.13,49.96,50.04,192000.0,39.5635,39.5793,39.445,39.5082,192000.0
2013-11-08 09:55:00,50.04,50.07,49.88,49.9,107000.0,39.5082,39.5319,39.3819,39.3977,107000.0
2013-11-08 10:00:00,49.91,50.03,49.91,50.03,52100.0,39.4056,39.5003,39.4056,39.5003,52100.0
2013-11-08 10:05:00,50.03,50.14,50.01,50.11,42300.0,39.5003,39.5871,39.4845,39.5635,42300.0
2013-11-08 10:10:00,50.12,50.14,50.09,50.11,29700.0,39.5714,39.5871,39.5477,39.5635,29700.0
2013-11-08 10:15:00,50.11,50.2,50.1,50.19,42000.0,39.5635,39.6345,39.5556,39.6266,42000.0
2013-11-08 10:20:00,50.2,50.25,50.19,50.2,27500.0,39.6345,39.674,39.6266,39.6345,27500.0
2013-11-08 10:25:00,50.19,50.22,50.16,50.2,33500.0,39.6266,39.6503,39.6029,39.6345,33500.0
2013-11-08 10:30:00,50.21,50.3,50.21,50.3,39200.0,39.6424,39.7135,39.6424,39.7135,39200.0
2013-11-08 10:35:00,50.29,50.29,50.2,50.25,42200.0,39.7056,39.7056,39.6345,39.674,42200.0
2013-11-08 10:40:00,50.26,50.35,50.26,50.34,57100.0,39.6819,39.7529,39.6819,39.7451,57100.0
2013-11-08 10:45:00,50.35,50.43,50.34,50.42,41900.0,39.7529,39.8161,39.7451,39.8082,41900.0
2013-11-08 10:50:00,50.42,50.45,50.38,50.42,57300.0,39.8082,39.8319,39.7766,39.8082,57300.0
2013-11-08 10:55:00,50.42,50.48,50.42,50.47,50000.0,39.8082,39.8556,39.8082,39.8477,50000.0
2013-11-08 11:00:00,50.47,50.48,50.42,50.47,118900.0,39.8477,39.8556,39.8082,39.8477,118900.0
2013-11-08 11:05:00,50.47,50.53,50.46,50.51,74500.0,39.8477,39.8951,39.8398,39.8793,74500.0
2013-11-08 11:10:00,50.51,50.57,50.48,50.57,64800.0,39.8793,39.9266,39.8556,39.9266,64800.0
2013-11-08 11:15:00,50.57,50.58,50.52,50.57,59800.0,39.9266,39.9345,39.8872,39.9266,59800.0
2013-11-08 11:20:00,50.57,50.59,50.47,50.48,78200.0,39.9266,39.9424,39.8477,39.8556,78200.0
2013-11-08 11:25:00,50.48,50.51,50.46,50.46,66400.0,39.8556,39.8793,39.8398,39.8398,66400.0
2013-11-08 11:30:00,50.46,50.54,50.45,50.54,22000.0,39.8398,39.903,39.8319,39.903,22000.0
2013-11-08 11:35:00,50.54,50.61,50.54,50.61,27500.0,39.903,39.9582,39.903,39.9582,27500.0
2013-11-08 11:40:00,50.6,50.61,50.58,50.6,49800.0,39.9503,39.9582,39.9345,39.9503,49800.0
2013-11-08 11:45:00,50.6,50.65,50.58,50.63,47500.0,39.9503,39.9898,39.9345,39.974,47500.0
2013-11-08 11:50:00,50.63,50.67,50.54,50.55,130300.0,39.974,40.0056,39.903,39.9109,130300.0
2013-11-08 11:55:00,50.55,50.58,50.54,50.54,43000.0,39.9109,39.9345,39.903,39.903,43000.0
2013-11-08 12:00:00,50.54,50.58,50.52,50.53,65200.0,39.903,39.9345,39.8872,39.8951,65200.0
2013-11-08 12:05:00,50.53,50.59,50.52,50.59,33300.0,39.8951,39.9424,39.8872,39.9424,33300.0
2013-11-08 12:10:00,50.58,50.59,50.52,50.53,53200.0,39.9345,39.9424,39.8872,39.8951,53200.0
2013-11-08 12:15:00,50.53,50.54,50.49,50.52,63600.0,39.8951,39.903,39.8635,39.8872,63600.0
2013-11-08 12:20:00,50.53,50.55,50.5,50.53,38400.0,39.8951,39.9109,39.8714,39.8951,38400.0
2013-11-08 12:25:00,50.52,50.58,50.52,50.53,45400.0,39.8872,39.9345,39.8872,39.8951,45400.0
2013-11-08 12:30:00,50.53,50.57,50.52,50.52,38600.0,39.8951,39.9266,39.8872,39.8872,38600.0
2013-11-08 12:35:00,50.53,50.54,50.49,50.5,25100.0,39.8951,39.903,39.8635,39.8714,25100.0
2013-11-08 12:40:00,50.5,50.54,50.49,50.52,28500.0,39.8714,39.903,39.8635,39.8872,28500.0
2013-11-08 12:45:00,50.52,50.53,50.5,50.51,24600.0,39.8872,39.8951,39.8714,39.8793,24600.0
2013-11-08 12:50:00,50.51,50.51,50.49,50.49,26400.0,39.8793,39.8793,39.8635,39.8635,26400.0
2013-11-08 12:55:00,50.5,50.55,50.49,50.55,56800.0,39.8714,39.9109,39.8635,39.9109,56800.0
2013-11-08 13:00:00,50.55,50.57,50.52,50.55,54600.0,39.9109,39.9266,39.8872,39.9109,54600.0
2013-11-08 13:05:00,50.55,50.59,50.53,50.55,53400.0,39.9109,39.9424,39.8951,39.9109,53400.0
2013-11-08 13:10:00,50.55,50.57,50.55,50.57,23700.0,39.9109,39.9266,39.9109,39.9266,23700.0
2013-11-08 13:15:00,50.57,50.58,50.52,50.54,56200.0,39.9266,39.9345,39.8872,39.903,56200.0
2013-11-08 13:20:00,50.54,50.55,50.51,50.52,42200.0,39.903,39.9109,39.8793,39.8872,42200.0
2013-11-08 13:25:00,50.52,50.58,50.51,50.58,43000.0,39.8872,39.9345,39.8793,39.9345,43000.0
2013-11-08 13:30:00,50.56,50.57,50.55,50.55,33300.0,39.9187,39.9266,39.9109,39.9109,33300.0
2013-11-08 13:35:00,50.55,50.56,50.5,50.5,54200.0,39.9109,39.9187,39.8714,39.8714,54200.0
2013-11-08 13:40:00,50.5,50.52,50.49,50.49,42600.0,39.8714,39.8872,39.8635,39.8635,42600.0
2013-11-08 13:45:00,50.5,50.53,50.35,50.4,187300.0,39.8714,39.8951,39.7529,39.7924,187300.0
2013-11-08 13:50:00,50.4,50.41,50.32,50.33,102200.0,39.7924,39.8003,39.7293,39.7372,102200.0
2013-11-08 13:55:00,50.34,50.36,50.34,50.35,25000.0,39.7451,39.7608,39.7451,39.7529,25000.0
2013-11-08 14:00:00,50.36,50.4,50.35,50.37,46200.0,39.7608,39.7924,39.7529,39.7687,46200.0
2013-11-08 14:05:00,50.38,50.4,50.34,50.39,51600.0,39.7766,39.7924,39.7451,39.7845,51600.0
2013-11-08 14:10:00,50.39,50.44,50.38,50.44,27300.0,39.7845,39.824,39.7766,39.824,27300.0
2013-11-08 14:15:00,50.44,50.44,50.37,50.41,61500.0,39.824,39.824,39.7687,39.8003,61500.0
2013-11-08 14:20:00,50.41,50.45,50.4,50.43,36500.0,39.8003,39.8319,39.7924,39.8161,36500.0
2013-11-08 14:25:00,50.43,50.47,50.42,50.45,43600.0,39.8161,39.8477,39.8082,39.8319,43600.0
2013-11-08 14:30:00,50.46,50.47,50.37,50.39,70000.0,39.8398,39.8477,39.7687,39.7845,70000.0
2013-11-08 14:35:00,50.39,50.46,50.38,50.44,30800.0,39.7845,39.8398,39.7766,39.824,30800.0
2013-11-08 14:40:00,50.43,50.48,50.43,50.46,48700.0,39.8161,39.8556,39.8161,39.8398,48700.0
2013-11-08 14:45:00,50.46,50.47,50.44,50.45,34000.0,39.8398,39.8477,39.824,39.8319,34000.0
2013-11-08 14:50:00,50.46,50.46,50.42,50.42,50400.0,39.8398,39.8398,39.8082,39.8082,50400.0
2013-11-08 14:55:00,50.42,50.43,50.4,50.41,66300.0,39.8082,39.8161,39.7924,39.8003,66300.0
2013-11-08 15:00:00,50.42,50.43,50.37,50.37,91200.0,39.8082,39.8161,39.7687,39.7687,91200.0
2013-11-08 15:05:00,50.37,50.39,50.36,50.37,85500.0,39.7687,39.7845,39.7608,39.7687,85500.0
2013-11-08 15:10:00,50.36,50.37,50.33,50.36,50900.0,39.7608,39.7687,39.7372,39.7608,50900.0
2013-11-08 15:15:00,50.36,50.4,50.35,50.36,47600.0,39.7608,39.7924,39.7529,39.7608,47600.0
2013-11-08 15:20:00,50.36,50.43,50.36,50.43,32300.0,39.7608,39.8161,39.7608,39.8161,32300.0
2013-11-08 15:25:00,50.42,50.47,50.41,50.43,69500.0,39.8082,39.8477,39.8003,39.8161,69500.0
2013-11-08 15:30:00,50.43,50.47,50.41,50.47,92300.0,39.8161,39.8477,39.8003,39.8477,92300.0
2013-11-08 15:35:00,50.47,50.52,50.47,50.48,86900.0,39.8477,39.8872,39.8477,39.8556,86900.0
2013-11-08 15:40:00,50.49,50.53,50.48,50.53,59600.0,39.8635,39.8951,39.8556,39.8951,59600.0
2013-11-08 15:45:00,50.53,50.56,50.51,50.56,122900.0,39.8951,39.9187,39.8793,39.9187,122900.0
2013-11-08 15:50:00,50.56,50.59,50.54,50.54,96200.0,39.9187,39.9424,39.903,39.903,96200.0
2013-11-08 15:55:00,50.55,50.65,50.55,50.62,241300.0,39.9109,39.9898,39.9109,39.9661,241300.0
2013-11-11 09:30:00,49.72,49.97,49.56,49.91,571800.0,39.2555,39.4529,39.1292,39.4056,571800.0
2013-11-11 09:35:00,49.91,49.97,49.73,49.86,233100.0,39.4056,39.4529,39.2634,39.3661,233100.0
2013-11-11 09:40:00,49.85,49.91,49.81,49.91,147200.0,39.3582,39.4056,39.3266,39.4056,147200.0
2013-11-11 09:45:00,49.89,49.97,49.8,49.88,176900.0,39.3898,39.4529,39.3187,39.3819,176900.0
2013-11-11 09:50:00,49.89,49.92,49.72,49.73,108600.0,39.3898,39.4134,39.2555,39.2634,108600.0
2013-11-11 09:55:00,49.74,49.76,49.63,49.72,134800.0,39.2713,39.2871,39.1845,39.2555,134800.0
2013-11-11 10:00:00,49.73,49.75,49.65,49.65,123800.0,39.2634,39.2792,39.2003,39.2003,123800.0
2013-11-11 10:05:00,49.65,49.67,49.61,49.64,97500.0,39.2003,39.2161,39.1687,39.1924,97500.0
2013-11-11 10:10:00,49.65,49.65,49.53,49.57,209500.0,39.2003,39.2003,39.1055,39.1371,209500.0
2013-11-11 10:15:00,49.58,49.58,49.52,49.53,133700.0,39.145,39.145,39.0976,39.1055,133700.0
2013-11-11 10:20:00,49.53,49.64,49.51,49.64,134100.0,39.1055,39.1924,39.0897,39.1924,134100.0
2013-11-11 10:25:00,49.64,49.7,49.61,49.68,120400.0,39.1924,39.2398,39.1687,39.224,120400.0
2013-11-11 10:30:00,49.67,49.73,49.66,49.68,101700.0,39.2161,39.2634,39.2082,39.224,101700.0
2013-11-11 10:35:00,49.68,49.69,49.65,49.67,92800.0,39.224,39.2319,39.2003,39.2161,92800.0
2013-11-11 10:40:00,49.67,49.68,49.63,49.66,83200.0,39.2161,39.224,39.1845,39.2082,83200.0
2013-11-11 10:45:00,49.67,49.73,49.65,49.71,60400.0,39.2161,39.2634,39.2003,39.2476,60400.0
2013-11-11 10:50:00,49.71,49.81,49.7,49.8,74800.0,39.2476,39.3266,39.2398,39.3187,74800.0
2013-11-11 10:55:00,49.81,49.85,49.8,49.84,54700.0,39.3266,39.3582,39.3187,39.3503,54700.0
2013-11-11 11:00:00,49.84,49.87,49.77,49.79,81400.0,39.3503,39.374,39.295,39.3108,81400.0
2013-11-11 11:05:00,49.79,49.86,49.79,49.84,55100.0,39.3108,39.3661,39.3108,39.3503,55100.0
2013-11-11 11:10:00,49.84,49.89,49.84,49.87,67400.0,39.3503,39.3898,39.3503,39.374,67400.0
2013-11-11 11:15:00,49.87,49.91,49.85,49.88,69300.0,39.374,39.4056,39.3582,39.3819,69300.0
2013-11-11 11:20:00,49.89,49.89,49.84,49.85,65400.0,39.3898,39.3898,39.3503,39.3582,65400.0
2013-11-11 11:25:00,49.85,49.94,49.85,49.91,52600.0,39.3582,39.4292,39.3582,39.4056,52600.0
2013-11-11 11:30:00,49.92,49.93,49.88,49.88,52400.0,39.4134,39.4213,39.3819,39.3819,52400.0
2013-11-11 11:35:00,49.89,49.93,49.88,49.88,52900.0,39.3898,39.4213,39.3819,39.3819,52900.0
2013-11-11 11:40:00,49.89,49.89,49.85,49.86,65300.0,39.3898,39.3898,39.3582,39.3661,65300.0
2013-11-11 11:45:00,49.87,49.93,49.86,49.93,53000.0,39.374,39.4213,39.3661,39.4213,53000.0
2013-11-11 11:50:00,49.93,49.94,49.92,49.93,32800.0,39.4213,39.4292,39.4134,39.4213,32800.0
2013-11-11 11:55:00,49.94,49.95,49.92,49.92,46900.0,39.4292,39.4371,39.4134,39.4134,46900.0
2013-11-11 12:00:00,49.92,49.95,49.91,49.93,52400.0,39.4134,39.4371,39.4056,39.4213,52400.0
2013-11-11 12:05:00,49.93,49.93,49.92,49.93,30900.0,39.4213,39.4213,39.4134,39.4213,30900.0
2013-11-11 12:10:00,49.93,49.94,49.91,49.93,67300.0,39.4213,39.4292,39.4056,39.4213,67300.0
2013-11-11 12:15:00,49.93,49.96,49.92,49.95,34800.0,39.4213,39.445,39.4134,39.4371,34800.0
2013-11-11 12:20:00,49.95,49.96,49.94,49.95,35900.0,39.4371,39.445,39.4292,39.4371,35900.0
2013-11-11 12:25:00,49.95,49.96,49.94,49.95,38900.0,39.4371,39.445,39.4292,39.4371,38900.0
2013-11-11 12:30:00,49.96,49.97,49.94,49.94,58500.0,39.445,39.4529,39.4292,39.4292,58500.0
2013-11-11 12:35:00,49.95,49.96,49.94,49.94,39900.0,39.4371,39.445,39.4292,39.4292,39900.0
2013-11-11 12:40:00,49.94,49.95,49.9,49.95,75400.0,39.4292,39.4371,39.3977,39.4371,75400.0
2013-11-11 12:45:00,49.94,49.96,49.94,49.94,48300.0,39.4292,39.445,39.4292,39.4292,48300.0
2013-11-11 12:50:00,49.94,49.96,49.94,49.95,38400.0,39.4292,39.445,39.4292,39.4371,38400.0
2013-11-11 12:55:00,49.95,49.97,49.95,49.96,34100.0,39.4371,39.4529,39.4371,39.445,34100.0
2013-11-11 13:00:00,49.96,49.96,49.94,49.95,103300.0,39.445,39.445,39.4292,39.4371,103300.0
2013-11-11 13:05:00,49.95,50.0,49.95,49.99,110200.0,39.4371,39.4766,39.4371,39.4687,110200.0
2013-11-11 13:10:00,49.99,50.07,49.98,50.06,108000.0,39.4687,39.5319,39.4608,39.524,108000.0
2013-11-11 13:15:00,50.05,50.1,50.05,50.1,84900.0,39.5161,39.5556,39.5161,39.5556,84900.0
2013-11-11 13:20:00,50.09,50.19,50.09,50.17,101300.0,39.5477,39.6266,39.5477,39.6108,101300.0
2013-11-11 13:25:00,50.18,50.23,50.15,50.22,87400.0,39.6187,39.6582,39.595,39.6503,87400.0
2013-11-11 13:30:00,50.22,50.23,50.2,50.22,53200.0,39.6503,39.6582,39.6345,39.6503,53200.0
2013-11-11 13:35:00,50.23,50.24,50.19,50.23,73500.0,39.6582,39.6661,39.6266,39.6582,73500.0
2013-11-11 13:40:00,50.23,50.23,50.16,50.17,67300.0,39.6582,39.6582,39.6029,39.6108,67300.0
2013-11-11 13:45:00,50.18,50.19,50.16,50.18,45500.0,39.6187,39.6266,39.6029,39.6187,45500.0
2013-11-11 13:50:00,50.18,50.2,50.15,50.2,40300.0,39.6187,39.6345,39.595,39.6345,40300.0
2013-11-11 13:55:00,50.2,50.23,50.19,50.22,33200.0,39.6345,39.6582,39.6266,39.6503,33200.0
2013-11-11 14:00:00,50.22,50.25,50.22,50.25,41000.0,39.6503,39.674,39.6503,39.674,41000.0
2013-11-11 14:05:00,50.25,50.25,50.15,50.17,107800.0,39.674,39.674,39.595,39.6108,107800.0
2013-11-11 14:10:00,50.16,50.19,50.15,50.17,38600.0,39.6029,39.6266,39.595,39.6108,38600.0
2013-11-11 14:15:00,50.17,50.18,50.16,50.18,51000.0,39.6108,39.6187,39.6029,39.6187,51000.0
2013-11-11 14:20:00,50.18,50.18,50.16,50.16,37100.0,39.6187,39.6187,39.6029,39.6029,37100.0
2013-11-11 14:25:00,50.17,50.18,50.16,50.16,37200.0,39.6108,39.6187,39.6029,39.6029,37200.0
2013-11-11 14:30:00,50.17,50.17,50.12,50.13,71600.0,39.6108,39.6108,39.5714,39.5793,71600.0
2013-11-11 14:35:00,50.14,50.17,50.13,50.16,46500.0,39.5871,39.6108,39.5793,39.6029,46500.0
2013-11-11 14:40:00,50.16,50.16,50.14,50.16,54400.0,39.6029,39.6029,39.5871,39.6029,54400.0
2013-11-11 14:45:00,50.16,50.2,50.15,50.2,43800.0,39.6029,39.6345,39.595,39.6345,43800.0
2013-11-11 14:50:00,50.2,50.31,50.19,50.3,86700.0,39.6345,39.7214,39.6266,39.7135,86700.0
2013-11-11 14:55:00,50.3,50.32,50.25,50.28,91700.0,39.7135,39.7293,39.674,39.6977,91700.0
2013-11-11 15:00:00,50.28,50.29,50.22,50.22,54100.0,39.6977,39.7056,39.6503,39.6503,54100.0
2013-11-11 15:05:00,50.23,50.24,50.19,50.19,97200.0,39.6582,39.6661,39.6266,39.6266,97200.0
2013-11-11 15:10:00,50.2,50.22,50.18,50.22,50400.0,39.6345,39.6503,39.6187,39.6503,50400.0
2013-11-11 15:15:00,50.21,50.23,50.21,50.22,31600.0,39.6424,39.6582,39.6424,39.6503,31600.0
2013-11-11 15:20:00,50.21,50.22,50.18,50.19,71900.0,39.6424,39.6503,39.6187,39.6266,71900.0
2013-11-11 15:25:00,50.2,50.2,50.15,50.16,55900.0,39.6345,39.6345,39.595,39.6029,55900.0
2013-11-11 15:30:00,50.16,50.17,50.14,50.14,107500.0,39.6029,39.6108,39.5871,39.5871,107500.0
2013-11-11 15:35:00,50.15,50.16,50.13,50.13,143000.0,39.595,39.6029,39.5793,39.5793,143000.0
2013-11-11 15:40:00,50.13,50.16,50.1,50.15,335900.0,39.5793,39.6029,39.5556,39.595,335900.0
2013-11-11 15:45:00,50.15,50.19,50.12,50.16,167400.0,39.595,39.6266,39.5714,39.6029,167400.0
2013-11-11 15:50:00,50.16,50.18,50.14,50.16,204700.0,39.6029,39.6187,39.5871,39.6029,204700.0
2013-11-11 15:55:00,50.17,50.28,50.15,50.27,845500.0,39.6108,39.6977,39.595,39.6898,845500.0
2013-11-12 09:30:00,50.08,50.15,49.97,50.14,166700.0,39.5398,39.595,39.4529,39.5871,166700.0
2013-11-12 09:35:00,50.14,50.15,50.07,50.1,80500.0,39.5871,39.595,39.5319,39.5556,80500.0
2013-11-12 09:40:00,50.1,50.11,50.03,50.06,65500.0,39.5556,39.5635,39.5003,39.524,65500.0
2013-11-12 09:45:00,50.05,50.1,50.05,50.06,48500.0,39.5161,39.5556,39.5161,39.524,48500.0
2013-11-12 09:50:00,50.06,50.19,50.06,50.18,75500.0,39.524,39.6266,39.524,39.6187,75500.0
2013-11-12 09:55:00,50.18,50.25,50.18,50.25,93000.0,39.6187,39.674,39.6187,39.674,93000.0
2013-11-12 10:00:00,50.25,50.27,50.18,50.21,101000.0,39.674,39.6898,39.6187,39.6424,101000.0
2013-11-12 10:05:00,50.21,50.24,50.16,50.17,98900.0,39.6424,39.6661,39.6029,39.6108,98900.0
2013-11-12 10:10:00,50.16,50.2,50.15,50.15,35800.0,39.6029,39.6345,39.595,39.595,35800.0
2013-11-12 10:15:00,50.14,50.28,50.12,50.27,57200.0,39.5871,39.6977,39.5714,39.6898,57200.0
2013-11-12 10:20:00,50.27,50.28,50.21,50.23,86300.0,39.6898,39.6977,39.6424,39.6582,86300.0
2013-11-12 10:25:00,50.23,50.23,50.18,50.19,28300.0,39.6582,39.6582,39.6187,39.6266,28300.0
2013-11-12 10:30:00,50.2,50.27,50.2,50.24,37600.0,39.6345,39.6898,39.6345,39.6661,37600.0
2013-11-12 10:35:00,50.24,50.26,50.22,50.22,57100.0,39.6661,39.6819,39.6503,39.6503,57100.0
2013-11-12 10:40:00,50.22,50.28,50.22,50.22,60200.0,39.6503,39.6977,39.6503,39.6503,60200.0
2013-11-12 10:45:00,50.21,50.25,50.2,50.22,38600.0,39.6424,39.674,39.6345,39.6503,38600.0
2013-11-12 10:50:00,50.23,50.23,50.19,50.19,42300.0,39.6582,39.6582,39.6266,39.6266,42300.0
2013-11-12 10:55:00,50.19,50.2,50.12,50.13,60200.0,39.6266,39.6345,39.5714,39.5793,60200.0
2013-11-12 11:00:00,50.12,50.13,50.11,50.13,46800.0,39.5714,39.5793,39.5635,39.5793,46800.0
2013-11-12 11:05:00,50.13,50.17,50.13,50.16,40600.0,39.5793,39.6108,39.5793,39.6029,40600.0
2013-11-12 11:10:00,50.17,50.19,50.16,50.17,51800.0,39.6108,39.6266,39.6029,39.6108,51800.0
2013-11-12 11:15:00,50.17,50.17,50.15,50.16,35500.0,39.6108,39.6108,39.595,39.6029,35500.0
2013-11-12 11:20:00,50.15,50.16,50.12,50.12,53400.0,39.595,39.6029,39.5714,39.5714,53400.0
2013-11-12 11:25:00,50.12,50.16,50.06,50.06,107900.0,39.5714,39.6029,39.524,39.524,107900.0
2013-11-12 11:30:00,50.07,50.11,50.06,50.08,52900.0,39.5319,39.5635,39.524,39.5398,52900.0
2013-11-12 11:35:00,50.07,50.08,49.98,49.99,75100.0,39.5319,39.5398,39.4608,39.4687,75100.0
2013-11-12 11:40:00,49.98,50.04,49.98,50.03,83700.0,39.4608,39.5082,39.4608,39.5003,83700.0
2013-11-12 11:45:00,50.03,50.07,50.01,50.02,105900.0,39.5003,39.5319,39.4845,39.4924,105900.0
2013-11-12 11:50:00,50.03,50.08,50.02,50.06,84600.0,39.5003,39.5398,39.4924,39.524,84600.0
2013-11-12 11:55:00,50.05,50.08,50.05,50.05,28700.0,39.5161,39.5398,39.5161,39.5161,28700.0
2013-11-12 12:00:00,50.06,50.09,50.05,50.08,48700.0,39.524,39.5477,39.5161,39.5398,48700.0
2013-11-12 12:05:00,50.09,50.15,50.08,50.1,96800.0,39.5477,39.595,39.5398,39.5556,96800.0
2013-11-12 12:10:00,50.1,50.11,50.09,50.1,31800.0,39.5556,39.5635,39.5477,39.5556,31800.0
2013-11-12 12:15:00,50.1,50.1,50.07,50.07,27400.0,39.5556,39.5556,39.5319,39.5319,27400.0
2013-11-12 12:20:00,50.08,50.08,50.03,50.03,31900.0,39.5398,39.5398,39.5003,39.5003,31900.0
2013-11-12 12:25:00,50.03,50.04,50.01,50.03,39500.0,39.5003,39.5082,39.4845,39.5003,39500.0
2013-11-12 12:30:00,50.02,50.06,50.02,50.04,51100.0,39.4924,39.524,39.4924,39.5082,51100.0
2013-11-12 12:35:00,50.05,50.05,50.02,50.02,32200.0,39.5161,39.5161,39.4924,39.4924,32200.0
2013-11-12 12:40:00,50.03,50.06,50.02,50.05,29600.0,39.5003,39.524,39.4924,39.5161,29600.0
2013-11-12 12:45:00,50.05,50.05,50.0,50.01,42500.0,39.5161,39.5161,39.4766,39.4845,42500.0
2013-11-12 12:50:00,50.0,50.02,49.99,50.02,25500.0,39.4766,39.4924,39.4687,39.4924,25500.0
2013-11-12 12:55:00,50.02,50.05,50.02,50.05,161900.0,39.4924,39.5161,39.4924,39.5161,161900.0
2013-11-12 13:00:00,50.05,50.06,50.04,50.04,150700.0,39.5161,39.524,39.5082,39.5082,150700.0
2013-11-12 13:05:00,50.05,50.05,50.04,50.05,52200.0,39.5161,39.5161,39.5082,39.5161,52200.0
2013-11-12 13:10:00,50.05,50.05,50.04,50.05,40800.0,39.5161,39.5161,39.5082,39.5161,40800.0
2013-11-12 13:15:00,50.05,50.05,50.04,50.05,56400.0,39.5161,39.5161,39.5082,39.5161,56400.0
2013-11-12 13:20:00,50.05,50.05,50.04,50.05,57100.0,39.5161,39.5161,39.5082,39.5161,57100.0
2013-11-12 13:25:00,50.05,50.06,50.04,50.05,47500.0,39.5161,39.524,39.5082,39.5161,47500.0
2013-11-12 13:30:00,50.05,50.05,50.01,50.01,71000.0,39.5161,39.5161,39.4845,39.4845,71000.0
2013-11-12 13:35:00,50.01,50.02,50.0,50.01,45100.0,39.4845,39.4924,39.4766,39.4845,45100.0
2013-11-12 13:40:00,50.01,50.02,50.0,50.01,46300.0,39.4845,39.4924,39.4766,39.4845,46300.0
2013-11-12 13:45:00,50.01,50.02,50.0,50.01,59200.0,39.4845,39.4924,39.4766,39.4845,59200.0
2013-11-12 13:50:00,50.01,50.02,49.99,49.99,55200.0,39.4845,39.4924,39.4687,39.4687,55200.0
2013-11-12 13:55:00,50.0,50.01,49.99,50.0,54200.0,39.4766,39.4845,39.4687,39.4766,54200.0
2013-11-12 14:00:00,49.99,50.01,49.98,50.01,40400.0,39.4687,39.4845,39.4608,39.4845,40400.0
2013-11-12 14:05:00,50.01,50.01,49.99,50.01,55400.0,39.4845,39.4845,39.4687,39.4845,55400.0
2013-11-12 14:10:00,50.01,50.06,50.0,50.04,125800.0,39.4845,39.524,39.4766,39.5082,125800.0
2013-11-12 14:15:00,50.04,50.05,50.03,50.04,27300.0,39.5082,39.5161,39.5003,39.5082,27300.0
2013-11-12 14:20:00,50.04,50.07,50.04,50.07,78900.0,39.5082,39.5319,39.5082,39.5319,78900.0
2013-11-12 14:25:00,50.07,50.08,50.05,50.08,39400.0,39.5319,39.5398,39.5161,39.5398,39400.0
2013-11-12 14:30:00,50.08,50.08,50.05,50.05,34600.0,39.5398,39.5398,39.5161,39.5161,34600.0
2013-11-12 14:35:00,50.05,50.06,50.03,50.04,50800.0,39.5161,39.524,39.5003,39.5082,50800.0
2013-11-12 14:40:00,50.04,50.05,50.03,50.05,51200.0,39.5082,39.5161,39.5003,39.5161,51200.0
2013-11-12 14:45:00,50.05,50.06,50.03,50.05,41000.0,39.5161,39.524,39.5003,39.5161,41000.0
2013-11-12 14:50:00,50.05,50.07,50.04,50.05,95400.0,39.5161,39.5319,39.5082,39.5161,95400.0
2013-11-12 14:55:00,50.06,50.06,50.04,50.05,121200.0,39.524,39.524,39.5082,39.5161,121200.0
2013-11-12 15:00:00,50.05,50.05,50.03,50.03,50100.0,39.5161,39.5161,39.5003,39.5003,50100.0
2013-11-12 15:05:00,50.03,50.06,50.03,50.05,70600.0,39.5003,39.524,39.5003,39.5161,70600.0
2013-11-12 15:10:00,50.05,50.06,50.03,50.03,127700.0,39.5161,39.524,39.5003,39.5003,127700.0
2013-11-12 15:15:00,50.04,50.09,50.03,50.05,64100.0,39.5082,39.5477,39.5003,39.5161,64100.0
2013-11-12 15:20:00,50.05,50.05,50.02,50.04,48000.0,39.5161,39.5161,39.4924,39.5082,48000.0
2013-11-12 15:25:00,50.04,50.05,50.03,50.04,37500.0,39.5082,39.5161,39.5003,39.5082,37500.0
2013-11-12 15:30:00,50.05,50.05,50.04,50.04,75600.0,39.5161,39.5161,39.5082,39.5082,75600.0
2013-11-12 15:35:00,50.05,50.05,50.02,50.05,131600.0,39.5161,39.5161,39.4924,39.5161,131600.0
2013-11-12 15:40:00,50.04,50.05,50.01,50.05,159000.0,39.5082,39.5161,39.4845,39.5161,159000.0
2013-11-12 15:45:00,50.05,50.07,50.01,50.05,164400.0,39.5161,39.5319,39.4845,39.5161,164400.0
2013-11-12 15:50:00,50.04,50.04,50.02,50.02,97800.0,39.5082,39.5082,39.4924,39.4924,97800.0
2013-11-12 15:55:00,50.02,50.05,50.02,50.03,275000.0,39.4924,39.5161,39.4924,39.5003,275000.0
2013-11-13 09:30:00,49.28,49.58,49.27,49.56,262400.0,39.2853,39.5245,39.2773,39.5085,262400.0
2013-11-13 09:35:00,49.56,49.68,49.54,49.66,74200.0,39.5085,39.6042,39.4926,39.5882,74200.0
2013-11-13 09:40:00,49.66,49.76,49.64,49.75,96700.0,39.5882,39.6679,39.5723,39.66,96700.0
2013-11-13 09:45:00,49.74,49.84,49.71,49.82,107400.0,39.652,39.7317,39.6281,39.7158,107400.0
2013-11-13 09:50:00,49.83,49.89,49.83,49.86,79400.0,39.7238,39.7716,39.7238,39.7477,79400.0
2013-11-13 09:55:00,49.87,49.97,49.85,49.95,129400.0,39.7556,39.8354,39.7397,39.8194,129400.0
2013-11-13 10:00:00,49.95,49.97,49.88,49.95,101000.0,39.8194,39.8354,39.7636,39.8194,101000.0
2013-11-13 10:05:00,49.95,49.98,49.89,49.9,137500.0,39.8194,39.8433,39.7716,39.7796,137500.0
2013-11-13 10:10:00,49.9,49.94,49.88,49.9,156000.0,39.7796,39.8114,39.7636,39.7796,156000.0
2013-11-13 10:15:00,49.91,49.96,49.9,49.94,203200.0,39.7875,39.8274,39.7796,39.8114,203200.0
2013-11-13 10:20:00,49.94,49.95,49.83,49.91,142800.0,39.8114,39.8194,39.7238,39.7875,142800.0
2013-11-13 10:25:00,49.92,49.92,49.86,49.9,98800.0,39.7955,39.7955,39.7477,39.7796,98800.0
2013-11-13 10:30:00,49.91,49.91,49.88,49.89,94300.0,39.7875,39.7875,39.7636,39.7716,94300.0
2013-11-13 10:35:00,49.89,49.96,49.88,49.89,115200.0,39.7716,39.8274,39.7636,39.7716,115200.0
2013-11-13 10:40:00,49.9,49.96,49.87,49.95,164800.0,39.7796,39.8274,39.7556,39.8194,164800.0
2013-11-13 10:45:00,49.96,50.0,49.91,49.92,71400.0,39.8274,39.8593,39.7875,39.7955,71400.0
2013-11-13 10:50:00,49.93,49.97,49.93,49.95,96500.0,39.8035,39.8354,39.8035,39.8194,96500.0
2013-11-13 10:55:00,49.96,49.97,49.9,49.93,271900.0,39.8274,39.8354,39.7796,39.8035,271900.0
2013-11-13 11:00:00,49.94,49.97,49.93,49.95,133000.0,39.8114,39.8354,39.8035,39.8194,133000.0
2013-11-13 11:05:00,49.95,49.96,49.92,49.94,66300.0,39.8194,39.8274,39.7955,39.8114,66300.0
2013-11-13 11:10:00,49.94,49.96,49.9,49.95,181300.0,39.8114,39.8274,39.7796,39.8194,181300.0
2013-11-13 11:15:00,49.95,49.98,49.95,49.98,157100.0,39.8194,39.8433,39.8194,39.8433,157100.0
2013-11-13 11:20:00,49.98,50.01,49.96,49.99,150700.0,39.8433,39.8672,39.8274,39.8513,150700.0
2013-11-13 11:25:00,50.0,50.03,50.0,50.0,60700.0,39.8593,39.8832,39.8593,39.8593,60700.0
2013-11-13 11:30:00,50.0,50.02,49.96,49.96,53500.0,39.8593,39.8752,39.8274,39.8274,53500.0
2013-11-13 11:35:00,49.96,49.98,49.95,49.95,59100.0,39.8274,39.8433,39.8194,39.8194,59100.0
2013-11-13 11:40:00,49.95,49.97,49.95,49.95,33900.0,39.8194,39.8354,39.8194,39.8194,33900.0
2013-11-13 11:45:00,49.95,49.97,49.95,49.95,43200.0,39.8194,39.8354,39.8194,39.8194,43200.0
2013-11-13 11:50:00,49.96,49.96,49.95,49.96,80300.0,39.8274,39.8274,39.8194,39.8274,80300.0
2013-11-13 11:55:00,49.96,49.98,49.96,49.98,36200.0,39.8274,39.8433,39.8274,39.8433,36200.0
2013-11-13 12:00:00,49.99,50.0,49.98,49.99,103100.0,39.8513,39.8593,39.8433,39.8513,103100.0
2013-11-13 12:05:00,49.99,50.0,49.97,50.0,33900.0,39.8513,39.8593,39.8354,39.8593,33900.0
2013-11-13 12:10:00,49.99,50.0,49.94,49.95,83000.0,39.8513,39.8593,39.8114,39.8194,83000.0
2013-11-13 12:15:00,49.95,49.97,49.95,49.96,30700.0,39.8194,39.8354,39.8194,39.8274,30700.0
2013-11-13 12:20:00,49.97,50.01,49.96,50.0,58600.0,39.8354,39.8672,39.8274,39.8593,58600.0
2013-11-13 12:25:00,50.0,50.01,49.96,49.98,67300.0,39.8593,39.8672,39.8274,39.8433,67300.0
2013-11-13 12:30:00,49.99,50.01,49.98,49.98,164300.0,39.8513,39.8672,39.8433,39.8433,164300.0
2013-11-13 12:35:00,49.98,49.99,49.97,49.99,21300.0,39.8433,39.8513,39.8354,39.8513,21300.0
2013-11-13 12:40:00,49.99,50.0,49.98,50.0,81300.0,39.8513,39.8593,39.8433,39.8593,81300.0
2013-11-13 12:45:00,50.0,50.0,49.99,50.0,37600.0,39.8593,39.8593,39.8513,39.8593,37600.0
2013-11-13 12:50:00,50.0,50.01,49.98,49.99,63300.0,39.8593,39.8672,39.8433,39.8513,63300.0
2013-11-13 12:55:00,49.99,50.02,49.98,50.0,46800.0,39.8513,39.8752,39.8433,39.8593,46800.0
2013-11-13 13:00:00,50.0,50.02,49.99,50.01,47700.0,39.8593,39.8752,39.8513,39.8672,47700.0
2013-11-13 13:05:00,50.02,50.02,50.0,50.02,26200.0,39.8752,39.8752,39.8593,39.8752,26200.0
2013-11-13 13:10:00,50.01,50.03,50.0,50.03,30900.0,39.8672,39.8832,39.8593,39.8832,30900.0
2013-11-13 13:15:00,50.03,50.04,50.02,50.03,39500.0,39.8832,39.8912,39.8752,39.8832,39500.0
2013-11-13 13:20:00,50.03,50.05,50.01,50.04,60800.0,39.8832,39.8991,39.8672,39.8912,60800.0
2013-11-13 13:25:00,50.04,50.13,50.04,50.13,70800.0,39.8912,39.9629,39.8912,39.9629,70800.0
2013-11-13 13:30:00,50.12,50.25,50.1,50.21,166300.0,39.9549,40.0586,39.939,40.0267,166300.0
2013-11-13 13:35:00,50.21,50.25,50.11,50.22,230300.0,40.0267,40.0586,39.947,40.0347,230300.0
2013-11-13 13:40:00,50.22,50.25,50.18,50.19,89400.0,40.0347,40.0586,40.0028,40.0107,89400.0
2013-11-13 13:45:00,50.19,50.25,50.19,50.25,59500.0,40.0107,40.0586,40.0107,40.0586,59500.0
2013-11-13 13:50:00,50.25,50.26,50.23,50.25,61500.0,40.0586,40.0665,40.0426,40.0586,61500.0
2013-11-13 13:55:00,50.26,50.27,50.25,50.26,38300.0,40.0665,40.0745,40.0586,40.0665,38300.0
2013-11-13 14:00:00,50.27,50.29,50.25,50.29,123500.0,40.0745,40.0905,40.0586,40.0905,123500.0
2013-11-13 14:05:00,50.29,50.32,50.28,50.28,74900.0,40.0905,40.1144,40.0825,40.0825,74900.0
2013-11-13 14:10:00,50.29,50.36,50.29,50.34,54900.0,40.0905,40.1463,40.0905,40.1303,54900.0
2013-11-13 14:15:00,50.33,50.34,50.25,50.26,56600.0,40.1223,40.1303,40.0586,40.0665,56600.0
2013-11-13 14:20:00,50.26,50.29,50.24,50.27,81400.0,40.0665,40.0905,40.0506,40.0745,81400.0
2013-11-13 14:25:00,50.27,50.37,50.27,50.36,125100.0,40.0745,40.1542,40.0745,40.1463,125100.0
2013-11-13 14:30:00,50.36,50.37,50.33,50.35,68500.0,40.1463,40.1542,40.1223,40.1383,68500.0
2013-11-13 14:35:00,50.35,50.37,50.34,50.35,72500.0,40.1383,40.1542,40.1303,40.1383,72500.0
2013-11-13 14:40:00,50.34,50.35,50.33,50.33,33100.0,40.1303,40.1383,40.1223,40.1223,33100.0
2013-11-13 14:45:00,50.33,50.35,50.33,50.34,50300.0,40.1223,40.1383,40.1223,40.1303,50300.0
2013-11-13 14:50:00,50.34,50.38,50.34,50.37,70300.0,40.1303,40.1622,40.1303,40.1542,70300.0
2013-11-13 14:55:00,50.38,50.47,50.38,50.47,154400.0,40.1622,40.234,40.1622,40.234,154400.0
2013-11-13 15:00:00,50.47,50.52,50.46,50.52,135000.0,40.234,40.2738,40.226,40.2738,135000.0
2013-11-13 15:05:00,50.51,50.52,50.44,50.45,176600.0,40.2658,40.2738,40.21,40.218,176600.0
2013-11-13 15:10:00,50.46,50.48,50.44,50.44,117900.0,40.226,40.2419,40.21,40.21,117900.0
2013-11-13 15:15:00,50.43,50.46,50.41,50.46,59600.0,40.2021,40.226,40.1861,40.226,59600.0
2013-11-13 15:20:00,50.47,50.51,50.46,50.51,73700.0,40.234,40.2658,40.226,40.2658,73700.0
2013-11-13 15:25:00,50.5,50.51,50.46,50.5,110800.0,40.2579,40.2658,40.226,40.2579,110800.0
2013-11-13 15:30:00,50.5,50.52,50.47,50.5,102900.0,40.2579,40.2738,40.234,40.2579,102900.0
2013-11-13 15:35:00,50.51,50.55,50.48,50.54,167100.0,40.2658,40.2977,40.2419,40.2898,167100.0
2013-11-13 15:40:00,50.54,50.6,50.53,50.59,176300.0,40.2898,40.3376,40.2818,40.3296,176300.0
2013-11-13 15:45:00,50.6,50.67,50.58,50.66,212700.0,40.3376,40.3934,40.3216,40.3854,212700.0
2013-11-13 15:50:00,50.65,50.67,50.55,50.55,395800.0,40.3774,40.3934,40.2977,40.2977,395800.0
2013-11-13 15:55:00,50.56,50.6,50.54,50.56,559600.0,40.3057,40.3376,40.2898,40.3057,559600.0
2013-11-14 09:30:00,50.5,50.75,50.49,50.74,208900.0,40.2579,40.4572,40.2499,40.4492,208900.0
2013-11-14 09:35:00,50.75,50.91,50.75,50.8,107400.0,40.4572,40.5847,40.4572,40.497,107400.0
2013-11-14 09:40:00,50.8,50.88,50.76,50.84,93800.0,40.497,40.5608,40.4651,40.5289,93800.0
2013-11-14 09:45:00,50.85,50.87,50.82,50.87,68000.0,40.5369,40.5528,40.513,40.5528,68000.0
2013-11-14 09:50:00,50.87,50.88,50.78,50.82,154100.0,40.5528,40.5608,40.4811,40.513,154100.0
2013-11-14 09:55:00,50.82,50.83,50.77,50.82,122100.0,40.513,40.5209,40.4731,40.513,122100.0
2013-11-14 10:00:00,50.83,50.84,50.79,50.8,62300.0,40.5209,40.5289,40.489,40.497,62300.0
2013-11-14 10:05:00,50.81,50.84,50.76,50.79,69300.0,40.505,40.5289,40.4651,40.489,69300.0
2013-11-14 10:10:00,50.8,50.81,50.77,50.81,73000.0,40.497,40.505,40.4731,40.505,73000.0
2013-11-14 10:15:00,50.81,50.82,50.77,50.78,50600.0,40.505,40.513,40.4731,40.4811,50600.0
2013-11-14 10:20:00,50.78,50.83,50.76,50.8,72500.0,40.4811,40.5209,40.4651,40.497,72500.0
2013-11-14 10:25:00,50.8,50.84,50.76,50.77,79100.0,40.497,40.5289,40.4651,40.4731,79100.0
2013-11-14 10:30:00,50.77,50.83,50.77,50.83,55400.0,40.4731,40.5209,40.4731,40.5209,55400.0
2013-11-14 10:35:00,50.83,50.84,50.8,50.8,45200.0,40.5209,40.5289,40.497,40.497,45200.0
2013-11-14 10:40:00,50.81,50.85,50.8,50.85,40600.0,40.505,40.5369,40.497,40.5369,40600.0
2013-11-14 10:45:00,50.86,50.91,50.85,50.91,72700.0,40.5449,40.5847,40.5369,40.5847,72700.0
2013-11-14 10:50:00,50.91,50.91,50.89,50.9,57900.0,40.5847,40.5847,40.5688,40.5767,57900.0
2013-11-14 10:55:00,50.9,50.96,50.9,50.95,76800.0,40.5767,40.6246,40.5767,40.6166,76800.0
2013-11-14 11:00:00,50.94,50.99,50.94,50.98,102500.0,40.6086,40.6485,40.6086,40.6405,102500.0
2013-11-14 11:05:00,50.98,50.98,50.96,50.98,50000.0,40.6405,40.6405,40.6246,40.6405,50000.0
2013-11-14 11:10:00,50.98,50.98,50.97,50.97,39700.0,40.6405,40.6405,40.6325,40.6325,39700.0
2013-11-14 11:15:00,50.98,51.04,50.97,51.04,86300.0,40.6405,40.6883,40.6325,40.6883,86300.0
2013-11-14 11:20:00,51.03,51.07,51.03,51.07,43200.0,40.6804,40.7123,40.6804,40.7123,43200.0
2013-11-14 11:25:00,51.06,51.07,51.03,51.04,61500.0,40.7043,40.7123,40.6804,40.6883,61500.0
2013-11-14 11:30:00,51.04,51.08,51.03,51.04,77100.0,40.6883,40.7202,40.6804,40.6883,77100.0
2013-11-14 11:35:00,51.05,51.07,51.04,51.05,27200.0,40.6963,40.7123,40.6883,40.6963,27200.0
2013-11-14 11:40:00,51.05,51.1,51.02,51.1,44100.0,40.6963,40.7362,40.6724,40.7362,44100.0
2013-11-14 11:45:00,51.1,51.11,51.08,51.09,49800.0,40.7362,40.7441,40.7202,40.7282,49800.0
2013-11-14 11:50:00,51.09,51.13,51.09,51.13,128900.0,40.7282,40.7601,40.7282,40.7601,128900.0
2013-11-14 11:55:00,51.12,51.14,51.1,51.1,95800.0,40.7521,40.7681,40.7362,40.7362,95800.0
2013-11-14 12:00:00,51.1,51.13,51.1,51.12,29100.0,40.7362,40.7601,40.7362,40.7521,29100.0
2013-11-14 12:05:00,51.12,51.14,51.1,51.1,30600.0,40.7521,40.7681,40.7362,40.7362,30600.0
2013-11-14 12:10:00,51.1,51.13,51.1,51.13,47700.0,40.7362,40.7601,40.7362,40.7601,47700.0
2013-11-14 12:15:00,51.12,51.14,51.11,51.11,30900.0,40.7521,40.7681,40.7441,40.7441,30900.0
2013-11-14 12:20:00,51.11,51.12,51.08,51.09,28900.0,40.7441,40.7521,40.7202,40.7282,28900.0
2013-11-14 12:25:00,51.1,51.11,51.07,51.08,40400.0,40.7362,40.7441,40.7123,40.7202,40400.0
2013-11-14 12:30:00,51.07,51.08,51.06,51.07,26800.0,40.7123,40.7202,40.7043,40.7123,26800.0
2013-11-14 12:35:00,51.08,51.08,51.01,51.01,34200.0,40.7202,40.7202,40.6644,40.6644,34200.0
2013-11-14 12:40:00,51.01,51.01,50.96,50.96,30200.0,40.6644,40.6644,40.6246,40.6246,30200.0
2013-11-14 12:45:00,50.96,50.98,50.93,50.98,45000.0,40.6246,40.6405,40.6007,40.6405,45000.0
2013-11-14 12:50:00,50.99,51.0,50.97,50.97,38300.0,40.6485,40.6565,40.6325,40.6325,38300.0
2013-11-14 12:55:00,50.97,50.99,50.95,50.96,104700.0,40.6325,40.6485,40.6166,40.6246,104700.0
2013-11-14 13:00:00,50.97,51.02,50.96,51.02,28000.0,40.6325,40.6724,40.6246,40.6724,28000.0
2013-11-14 13:05:00,51.02,51.03,51.0,51.0,23200.0,40.6724,40.6804,40.6565,40.6565,23200.0
2013-11-14 13:10:00,51.01,51.01,50.99,51.0,38100.0,40.6644,40.6644,40.6485,40.6565,38100.0
2013-11-14 13:15:00,51.01,51.06,51.0,51.06,14000.0,40.6644,40.7043,40.6565,40.7043,14000.0
2013-11-14 13:20:00,51.06,51.07,51.01,51.01,25100.0,40.7043,40.7123,40.6644,40.6644,25100.0
2013-11-14 13:25:00,51.01,51.02,50.97,50.97,58100.0,40.6644,40.6724,40.6325,40.6325,58100.0
2013-11-14 13:30:00,50.98,50.98,50.95,50.96,42600.0,40.6405,40.6405,40.6166,40.6246,42600.0
2013-11-14 13:35:00,50.96,50.96,50.91,50.91,51700.0,40.6246,40.6246,40.5847,40.5847,51700.0
2013-11-14 13:40:00,50.91,50.94,50.91,50.93,41000.0,40.5847,40.6086,40.5847,40.6007,41000.0
2013-11-14 13:45:00,50.93,50.98,50.92,50.97,37700.0,40.6007,40.6405,40.5927,40.6325,37700.0
2013-11-14 13:50:00,50.98,50.98,50.93,50.94,32400.0,40.6405,40.6405,40.6007,40.6086,32400.0
2013-11-14 13:55:00,50.93,50.97,50.93,50.96,38300.0,40.6007,40.6325,40.6007,40.6246,38300.0
2013-11-14 14:00:00,50.96,50.99,50.95,50.99,46600.0,40.6246,40.6485,40.6166,40.6485,46600.0
2013-11-14 14:05:00,50.99,51.0,50.97,51.0,22300.0,40.6485,40.6565,40.6325,40.6565,22300.0
2013-11-14 14:10:00,51.0,51.01,50.99,51.0,31100.0,40.6565,40.6644,40.6485,40.6565,31100.0
2013-11-14 14:15:00,51.0,51.01,50.99,51.0,22600.0,40.6565,40.6644,40.6485,40.6565,22600.0
2013-11-14 14:20:00,51.01,51.03,51.0,51.02,23800.0,40.6644,40.6804,40.6565,40.6724,23800.0
2013-11-14 14:25:00,51.02,51.05,51.01,51.04,46200.0,40.6724,40.6963,40.6644,40.6883,46200.0
2013-11-14 14:30:00,51.04,51.04,50.99,51.01,62900.0,40.6883,40.6883,40.6485,40.6644,62900.0
2013-11-14 14:35:00,51.01,51.01,50.99,51.0,39900.0,40.6644,40.6644,40.6485,40.6565,39900.0
2013-11-14 14:40:00,50.99,51.0,50.97,51.0,32100.0,40.6485,40.6565,40.6325,40.6565,32100.0
2013-11-14 14:45:00,51.01,51.02,50.99,51.0,36000.0,40.6644,40.6724,40.6485,40.6565,36000.0
2013-11-14 14:50:00,51.01,51.04,50.99,51.0,48500.0,40.6644,40.6883,40.6485,40.6565,48500.0
2013-11-14 14:55:00,51.0,51.03,51.0,51.01,30700.0,40.6565,40.6804,40.6565,40.6644,30700.0
2013-11-14 15:00:00,51.01,51.01,50.99,51.0,50700.0,40.6644,40.6644,40.6485,40.6565,50700.0
2013-11-14 15:05:00,51.0,51.03,51.0,51.02,34300.0,40.6565,40.6804,40.6565,40.6724,34300.0
2013-11-14 15:10:00,51.02,51.04,51.02,51.03,77800.0,40.6724,40.6883,40.6724,40.6804,77800.0
2013-11-14 15:15:00,51.02,51.03,51.01,51.02,86900.0,40.6724,40.6804,40.6644,40.6724,86900.0
2013-11-14 15:20:00,51.03,51.03,51.0,51.03,50400.0,40.6804,40.6804,40.6565,40.6804,50400.0
2013-11-14 15:25:00,51.02,51.03,51.02,51.02,53100.0,40.6724,40.6804,40.6724,40.6724,53100.0
2013-11-14 15:30:00,51.02,51.03,50.97,50.99,146800.0,40.6724,40.6804,40.6325,40.6485,146800.0
2013-11-14 15:35:00,50.99,51.02,50.99,51.01,60500.0,40.6485,40.6724,40.6485,40.6644,60500.0
2013-11-14 15:40:00,51.01,51.09,51.01,51.05,183400.0,40.6644,40.7282,40.6644,40.6963,183400.0
2013-11-14 15:45:00,51.04,51.08,51.03,51.05,111200.0,40.6883,40.7202,40.6804,40.6963,111200.0
2013-11-14 15:50:00,51.05,51.06,50.99,50.99,152400.0,40.6963,40.7043,40.6485,40.6485,152400.0
2013-11-14 15:55:00,51.0,51.06,50.99,51.02,160600.0,40.6565,40.7043,40.6485,40.6724,160600.0
2013-11-15 09:30:00,50.87,51.13,50.85,50.95,443100.0,40.5528,40.7601,40.5369,40.6166,443100.0
2013-11-15 09:35:00,50.93,51.04,50.91,51.0,40200.0,40.6007,40.6883,40.5847,40.6565,40200.0
2013-11-15 09:40:00,50.99,51.0,50.85,50.89,99000.0,40.6485,40.6565,40.5369,40.5688,99000.0
2013-11-15 09:45:00,50.9,50.92,50.86,50.88,54700.0,40.5767,40.5927,40.5449,40.5608,54700.0
2013-11-15 09:50:00,50.87,50.97,50.85,50.9,113400.0,40.5528,40.6325,40.5369,40.5767,113400.0
2013-11-15 09:55:00,50.9,50.91,50.86,50.89,91000.0,40.5767,40.5847,40.5449,40.5688,91000.0
2013-11-15 10:00:00,50.88,50.94,50.88,50.92,61200.0,40.5608,40.6086,40.5608,40.5927,61200.0
2013-11-15 10:05:00,50.92,50.96,50.91,50.95,44200.0,40.5927,40.6246,40.5847,40.6166,44200.0
2013-11-15 10:10:00,50.96,50.96,50.9,50.91,52900.0,40.6246,40.6246,40.5767,40.5847,52900.0
2013-11-15 10:15:00,50.91,50.93,50.89,50.93,52300.0,40.5847,40.6007,40.5688,40.6007,52300.0
2013-11-15 10:20:00,50.93,50.95,50.93,50.95,65900.0,40.6007,40.6166,40.6007,40.6166,65900.0
2013-11-15 10:25:00,50.95,50.97,50.94,50.97,48000.0,40.6166,40.6325,40.6086,40.6325,48000.0
2013-11-15 10:30:00,50.97,50.98,50.92,50.94,51700.0,40.6325,40.6405,40.5927,40.6086,51700.0
2013-11-15 10:35:00,50.94,50.98,50.93,50.97,48300.0,40.6086,40.6405,40.6007,40.6325,48300.0
2013-11-15 10:40:00,50.97,50.99,50.94,50.97,87700.0,40.6325,40.6485,40.6086,40.6325,87700.0
2013-11-15 10:45:00,50.96,50.98,50.93,50.98,38900.0,40.6246,40.6405,40.6007,40.6405,38900.0
2013-11-15 10:50:00,50.98,50.99,50.92,50.93,35000.0,40.6405,40.6485,40.5927,40.6007,35000.0
2013-11-15 10:55:00,50.94,50.95,50.92,50.95,64900.0,40.6086,40.6166,40.5927,40.6166,64900.0
2013-11-15 11:00:00,50.95,50.97,50.93,50.97,117100.0,40.6166,40.6325,40.6007,40.6325,117100.0
2013-11-15 11:05:00,50.97,50.99,50.95,50.98,31700.0,40.6325,40.6485,40.6166,40.6405,31700.0
2013-11-15 11:10:00,50.98,51.0,50.97,50.98,38500.0,40.6405,40.6565,40.6325,40.6405,38500.0
2013-11-15 11:15:00,50.98,51.01,50.97,51.01,99900.0,40.6405,40.6644,40.6325,40.6644,99900.0
2013-11-15 11:20:00,51.01,51.03,51.0,51.03,25900.0,40.6644,40.6804,40.6565,40.6804,25900.0
2013-11-15 11:25:00,51.03,51.03,50.99,51.01,74900.0,40.6804,40.6804,40.6485,40.6644,74900.0
2013-11-15 11:30:00,51.0,51.03,50.99,51.0,29700.0,40.6565,40.6804,40.6485,40.6565,29700.0
2013-11-15 11:35:00,51.0,51.03,50.99,50.99,44300.0,40.6565,40.6804,40.6485,40.6485,44300.0
2013-11-15 11:40:00,50.99,51.0,50.95,50.98,36000.0,40.6485,40.6565,40.6166,40.6405,36000.0
2013-11-15 11:45:00,50.98,50.99,50.97,50.99,28000.0,40.6405,40.6485,40.6325,40.6485,28000.0
2013-11-15 11:50:00,50.98,50.99,50.87,50.87,39300.0,40.6405,40.6485,40.5528,40.5528,39300.0
2013-11-15 11:55:00,50.86,50.88,50.84,50.85,67300.0,40.5449,40.5608,40.5289,40.5369,67300.0
2013-11-15 12:00:00,50.85,50.87,50.84,50.87,53600.0,40.5369,40.5528,40.5289,40.5528,53600.0
2013-11-15 12:05:00,50.87,50.88,50.84,50.87,50300.0,40.5528,40.5608,40.5289,40.5528,50300.0
2013-11-15 12:10:00,50.87,50.93,50.87,50.91,27200.0,40.5528,40.6007,40.5528,40.5847,27200.0
2013-11-15 12:15:00,50.91,50.94,50.91,50.93,47300.0,40.5847,40.6086,40.5847,40.6007,47300.0
2013-11-15 12:20:00,50.94,50.97,50.92,50.95,31700.0,40.6086,40.6325,40.5927,40.6166,31700.0
2013-11-15 12:25:00,50.95,50.95,50.92,50.93,30300.0,40.6166,40.6166,40.5927,40.6007,30300.0
2013-11-15 12:30:00,50.93,50.96,50.92,50.93,30900.0,40.6007,40.6246,40.5927,40.6007,30900.0
2013-11-15 12:35:00,50.92,50.93,50.91,50.93,53400.0,40.5927,40.6007,40.5847,40.6007,53400.0
2013-11-15 12:40:00,50.93,50.95,50.91,50.94,101100.0,40.6007,40.6166,40.5847,40.6086,101100.0
2013-11-15 12:45:00,50.94,50.94,50.91,50.93,45200.0,40.6086,40.6086,40.5847,40.6007,45200.0
2013-11-15 12:50:00,50.93,50.94,50.92,50.92,48300.0,40.6007,40.6086,40.5927,40.5927,48300.0
2013-11-15 12:55:00,50.93,50.95,50.92,50.94,27800.0,40.6007,40.6166,40.5927,40.6086,27800.0
2013-11-15 13:00:00,50.95,50.95,50.92,50.95,31600.0,40.6166,40.6166,40.5927,40.6166,31600.0
2013-11-15 13:05:00,50.94,50.94,50.93,50.94,34500.0,40.6086,40.6086,40.6007,40.6086,34500.0
2013-11-15 13:10:00,50.94,50.94,50.92,50.93,19900.0,40.6086,40.6086,40.5927,40.6007,19900.0
2013-11-15 13:15:00,50.93,50.94,50.91,50.94,63900.0,40.6007,40.6086,40.5847,40.6086,63900.0
2013-11-15 13:20:00,50.94,50.94,50.92,50.93,26200.0,40.6086,40.6086,40.5927,40.6007,26200.0
2013-11-15 13:25:00,50.93,50.98,50.92,50.98,53300.0,40.6007,40.6405,40.5927,40.6405,53300.0
2013-11-15 13:30:00,50.97,50.97,50.95,50.95,29000.0,40.6325,40.6325,40.6166,40.6166,29000.0
2013-11-15 13:35:00,50.95,51.01,50.95,51.01,101900.0,40.6166,40.6644,40.6166,40.6644,101900.0
2013-11-15 13:40:00,51.01,51.08,51.0,51.07,273100.0,40.6644,40.7202,40.6565,40.7123,273100.0
2013-11-15 13:45:00,51.07,51.08,51.05,51.06,33100.0,40.7123,40.7202,40.6963,40.7043,33100.0
2013-11-15 13:50:00,51.06,51.06,50.98,51.01,45000.0,40.7043,40.7043,40.6405,40.6644,45000.0
2013-11-15 13:55:00,51.01,51.02,50.95,51.0,33300.0,40.6644,40.6724,40.6166,40.6565,33300.0
2013-11-15 14:00:00,50.99,51.0,50.97,51.0,45000.0,40.6485,40.6565,40.6325,40.6565,45000.0
2013-11-15 14:05:00,50.99,51.0,50.98,50.98,43500.0,40.6485,40.6565,40.6405,40.6405,43500.0
2013-11-15 14:10:00,50.98,50.99,50.96,50.96,25100.0,40.6405,40.6485,40.6246,40.6246,25100.0
2013-11-15 14:15:00,50.96,50.97,50.95,50.95,35000.0,40.6246,40.6325,40.6166,40.6166,35000.0
2013-11-15 14:20:00,50.95,51.0,50.95,50.97,36500.0,40.6166,40.6565,40.6166,40.6325,36500.0
2013-11-15 14:25:00,50.96,50.98,50.96,50.97,29200.0,40.6246,40.6405,40.6246,40.6325,29200.0
2013-11-15 14:30:00,50.97,50.98,50.96,50.97,51300.0,40.6325,40.6405,40.6246,40.6325,51300.0
2013-11-15 14:35:00,50.96,50.99,50.96,50.99,33900.0,40.6246,40.6485,40.6246,40.6485,33900.0
2013-11-15 14:40:00,50.99,50.99,50.98,50.99,15800.0,40.6485,40.6485,40.6405,40.6485,15800.0
2013-11-15 14:45:00,50.99,50.99,50.97,50.98,31600.0,40.6485,40.6485,40.6325,40.6405,31600.0
2013-11-15 14:50:00,50.98,50.98,50.96,50.96,46300.0,40.6405,40.6405,40.6246,40.6246,46300.0
2013-11-15 14:55:00,50.95,50.98,50.95,50.97,34700.0,40.6166,40.6405,40.6166,40.6325,34700.0
2013-11-15 15:00:00,50.98,51.03,50.98,51.01,63200.0,40.6405,40.6804,40.6405,40.6644,63200.0
2013-11-15 15:05:00,51.02,51.04,51.01,51.04,49100.0,40.6724,40.6883,40.6644,40.6883,49100.0
2013-11-15 15:10:00,51.04,51.04,51.0,51.0,37300.0,40.6883,40.6883,40.6565,40.6565,37300.0
2013-11-15 15:15:00,51.01,51.03,50.99,51.03,134600.0,40.6644,40.6804,40.6485,40.6804,134600.0
2013-11-15 15:20:00,51.02,51.04,51.0,51.01,48600.0,40.6724,40.6883,40.6565,40.6644,48600.0
2013-11-15 15:25:00,51.0,51.01,51.0,51.01,45000.0,40.6565,40.6644,40.6565,40.6644,45000.0
2013-11-15 15:30:00,51.01,51.05,50.98,51.03,81700.0,40.6644,40.6963,40.6405,40.6804,81700.0
2013-11-15 15:35:00,51.04,51.04,51.02,51.02,58300.0,40.6883,40.6883,40.6724,40.6724,58300.0
2013-11-15 15:40:00,51.03,51.03,50.99,51.0,126000.0,40.6804,40.6804,40.6485,40.6565,126000.0
2013-11-15 15:45:00,51.0,51.02,50.97,51.01,98400.0,40.6565,40.6724,40.6325,40.6644,98400.0
2013-11-15 15:50:00,51.02,51.07,51.01,51.04,191100.0,40.6724,40.7123,40.6644,40.6883,191100.0
2013-11-15 15:55:00,51.04,51.04,50.97,51.01,335900.0,40.6883,40.6883,40.6325,40.6644,335900.0
2013-11-18 09:30:00,51.1,51.1,51.0,51.04,119700.0,40.7362,40.7362,40.6565,40.6883,119700.0
2013-11-18 09:35:00,51.05,51.1,50.91,50.93,66300.0,40.6963,40.7362,40.5847,40.6007,66300.0
2013-11-18 09:40:00,50.92,50.94,50.77,50.79,144000.0,40.5927,40.6086,40.4731,40.489,144000.0
2013-11-18 09:45:00,50.79,50.88,50.79,50.85,41500.0,40.489,40.5608,40.489,40.5369,41500.0
2013-11-18 09:50:00,50.86,50.95,50.8,50.89,41600.0,40.5449,40.6166,40.497,40.5688,41600.0
2013-11-18 09:55:00,50.9,50.91,50.85,50.89,91400.0,40.5767,40.5847,40.5369,40.5688,91400.0
2013-11-18 10:00:00,50.87,50.93,50.84,50.93,52900.0,40.5528,40.6007,40.5289,40.6007,52900.0
2013-11-18 10:05:00,50.93,51.0,50.92,50.98,16900.0,40.6007,40.6565,40.5927,40.6405,16900.0
2013-11-18 10:10:00,50.98,51.03,50.95,50.98,60400.0,40.6405,40.6804,40.6166,40.6405,60400.0
2013-11-18 10:15:00,50.98,51.01,50.97,51.0,16700.0,40.6405,40.6644,40.6325,40.6565,16700.0
2013-11-18 10:20:00,51.0,51.05,51.0,51.02,53500.0,40.6565,40.6963,40.6565,40.6724,53500.0
2013-11-18 10:25:00,51.03,51.06,51.0,51.04,65900.0,40.6804,40.7043,40.6565,40.6883,65900.0
2013-11-18 10:30:00,51.04,51.05,50.97,51.03,43100.0,40.6883,40.6963,40.6325,40.6804,43100.0
2013-11-18 10:35:00,51.03,51.03,50.96,50.96,27300.0,40.6804,40.6804,40.6246,40.6246,27300.0
2013-11-18 10:40:00,50.96,50.99,50.96,50.97,12500.0,40.6246,40.6485,40.6246,40.6325,12500.0
2013-11-18 10:45:00,50.97,50.98,50.93,50.93,16500.0,40.6325,40.6405,40.6007,40.6007,16500.0
2013-11-18 10:50:00,50.93,50.95,50.89,50.91,29500.0,40.6007,40.6166,40.5688,40.5847,29500.0
2013-11-18 10:55:00,50.92,50.92,50.89,50.89,43600.0,40.5927,40.5927,40.5688,40.5688,43600.0
2013-11-18 11:00:00,50.89,50.94,50.89,50.91,29800.0,40.5688,40.6086,40.5688,40.5847,29800.0
2013-11-18 11:05:00,50.92,50.95,50.9,50.91,34600.0,40.5927,40.6166,40.5767,40.5847,34600.0
2013-11-18 11:10:00,50.91,50.96,50.9,50.96,30800.0,40.5847,40.6246,40.5767,40.6246,30800.0
2013-11-18 11:15:00,50.95,50.95,50.9,50.91,54900.0,40.6166,40.6166,40.5767,40.5847,54900.0
2013-11-18 11:20:00,50.91,50.92,50.89,50.91,31900.0,40.5847,40.5927,40.5688,40.5847,31900.0
2013-11-18 11:25:00,50.91,50.91,50.88,50.91,80500.0,40.5847,40.5847,40.5608,40.5847,80500.0
2013-11-18 11:30:00,50.92,50.93,50.87,50.88,27100.0,40.5927,40.6007,40.5528,40.5608,27100.0
2013-11-18 11:35:00,50.87,50.87,50.8,50.8,31000.0,40.5528,40.5528,40.497,40.497,31000.0
2013-11-18 11:40:00,50.81,50.85,50.8,50.83,34200.0,40.505,40.5369,40.497,40.5209,34200.0
2013-11-18 11:45:00,50.84,50.84,50.78,50.8,23700.0,40.5289,40.5289,40.4811,40.497,23700.0
2013-11-18 11:50:00,50.8,50.84,50.8,50.82,22100.0,40.497,40.5289,40.497,40.513,22100.0
2013-11-18 11:55:00,50.82,50.86,50.8,50.84,13700.0,40.513,40.5449,40.497,40.5289,13700.0
2013-11-18 12:00:00,50.84,50.87,50.83,50.87,13900.0,40.5289,40.5528,40.5209,40.5528,13900.0
2013-11-18 12:05:00,50.87,50.88,50.86,50.86,19000.0,40.5528,40.5608,40.5449,40.5449,19000.0
2013-11-18 12:10:00,50.86,50.9,50.85,50.89,29200.0,40.5449,40.5767,40.5369,40.5688,29200.0
2013-11-18 12:15:00,50.9,50.92,50.89,50.92,27200.0,40.5767,40.5927,40.5688,40.5927,27200.0
2013-11-18 12:20:00,50.92,50.94,50.91,50.92,22400.0,40.5927,40.6086,40.5847,40.5927,22400.0
2013-11-18 12:25:00,50.92,50.94,50.92,50.93,15100.0,40.5927,40.6086,40.5927,40.6007,15100.0
2013-11-18 12:30:00,50.94,50.95,50.92,50.93,17500.0,40.6086,40.6166,40.5927,40.6007,17500.0
2013-11-18 12:35:00,50.93,50.93,50.91,50.92,25800.0,40.6007,40.6007,40.5847,40.5927,25800.0
2013-11-18 12:40:00,50.92,50.93,50.9,50.91,31100.0,40.5927,40.6007,40.5767,40.5847,31100.0
2013-11-18 12:45:00,50.91,50.94,50.91,50.93,49900.0,40.5847,40.6086,40.5847,40.6007,49900.0
2013-11-18 12:50:00,50.94,50.95,50.91,50.95,28000.0,40.6086,40.6166,40.5847,40.6166,28000.0
2013-11-18 12:55:00,50.95,50.97,50.93,50.95,16100.0,40.6166,40.6325,40.6007,40.6166,16100.0
2013-11-18 13:00:00,50.95,51.0,50.95,51.0,16500.0,40.6166,40.6565,40.6166,40.6565,16500.0
2013-11-18 13:05:00,50.99,51.0,50.98,51.0,29500.0,40.6485,40.6565,40.6405,40.6565,29500.0
2013-11-18 13:10:00,51.0,51.03,50.99,51.02,35100.0,40.6565,40.6804,40.6485,40.6724,35100.0
2013-11-18 13:15:00,51.02,51.03,51.01,51.01,17900.0,40.6724,40.6804,40.6644,40.6644,17900.0
2013-11-18 13:20:00,51.01,51.04,51.01,51.03,18400.0,40.6644,40.6883,40.6644,40.6804,18400.0
2013-11-18 13:25:00,51.03,51.06,51.03,51.06,16600.0,40.6804,40.7043,40.6804,40.7043,16600.0
2013-11-18 13:30:00,51.06,51.09,51.05,51.09,63000.0,40.7043,40.7282,40.6963,40.7282,63000.0
2013-11-18 13:35:00,51.09,51.1,51.07,51.09,18000.0,40.7282,40.7362,40.7123,40.7282,18000.0
2013-11-18 13:40:00,51.09,51.09,51.03,51.03,22400.0,40.7282,40.7282,40.6804,40.6804,22400.0
2013-11-18 13:45:00,51.03,51.05,51.02,51.02,27300.0,40.6804,40.6963,40.6724,40.6724,27300.0
2013-11-18 13:50:00,51.03,51.04,51.01,51.04,13000.0,40.6804,40.6883,40.6644,40.6883,13000.0
2013-11-18 13:55:00,51.04,51.04,51.01,51.02,18800.0,40.6883,40.6883,40.6644,40.6724,18800.0
2013-11-18 14:00:00,51.02,51.03,51.0,51.02,12500.0,40.6724,40.6804,40.6565,40.6724,12500.0
2013-11-18 14:05:00,51.01,51.03,51.0,51.0,17100.0,40.6644,40.6804,40.6565,40.6565,17100.0
2013-11-18 14:10:00,51.0,51.03,51.0,51.0,26900.0,40.6565,40.6804,40.6565,40.6565,26900.0
2013-11-18 14:15:00,51.0,51.02,51.0,51.0,42800.0,40.6565,40.6724,40.6565,40.6565,42800.0
2013-11-18 14:20:00,51.0,51.02,51.0,51.02,18300.0,40.6565,40.6724,40.6565,40.6724,18300.0
2013-11-18 14:25:00,51.01,51.04,51.01,51.04,30400.0,40.6644,40.6883,40.6644,40.6883,30400.0
2013-11-18 14:30:00,51.03,51.04,51.01,51.01,23500.0,40.6804,40.6883,40.6644,40.6644,23500.0
2013-11-18 14:35:00,51.01,51.02,51.0,51.02,18800.0,40.6644,40.6724,40.6565,40.6724,18800.0
2013-11-18 14:40:00,51.01,51.02,50.98,51.0,61600.0,40.6644,40.6724,40.6405,40.6565,61600.0
2013-11-18 14:45:00,51.0,51.02,50.99,51.0,22100.0,40.6565,40.6724,40.6485,40.6565,22100.0
2013-11-18 14:50:00,51.0,51.03,50.98,51.03,31200.0,40.6565,40.6804,40.6405,40.6804,31200.0
2013-11-18 14:55:00,51.03,51.03,50.98,50.99,25900.0,40.6804,40.6804,40.6405,40.6485,25900.0
2013-11-18 15:00:00,51.0,51.02,50.98,51.01,39000.0,40.6565,40.6724,40.6405,40.6644,39000.0
2013-11-18 15:05:00,51.0,51.05,51.0,51.03,69300.0,40.6565,40.6963,40.6565,40.6804,69300.0
2013-11-18 15:10:00,51.02,51.04,50.98,50.99,42000.0,40.6724,40.6883,40.6405,40.6485,42000.0
2013-11-18 15:15:00,50.99,51.05,50.97,51.03,45900.0,40.6485,40.6963,40.6325,40.6804,45900.0
2013-11-18 15:20:00,51.02,51.04,51.01,51.02,76000.0,40.6724,40.6883,40.6644,40.6724,76000.0
2013-11-18 15:25:00,51.02,51.05,51.02,51.04,67800.0,40.6724,40.6963,40.6724,40.6883,67800.0
2013-11-18 15:30:00,51.03,51.03,50.98,51.01,85900.0,40.6804,40.6804,40.6405,40.6644,85900.0
2013-11-18 15:35:00,51.01,51.04,51.0,51.03,49000.0,40.6644,40.6883,40.6565,40.6804,49000.0
2013-11-18 15:40:00,51.02,51.03,50.98,50.99,49000.0,40.6724,40.6804,40.6405,40.6485,49000.0
2013-11-18 15:45:00,50.99,51.0,50.96,50.97,71400.0,40.6485,40.6565,40.6246,40.6325,71400.0
2013-11-18 15:50:00,50.97,50.98,50.89,50.9,98100.0,40.6325,40.6405,40.5688,40.5767,98100.0
2013-11-18 15:55:00,50.9,51.03,50.9,51.03,300900.0,40.5767,40.6804,40.5767,40.6804,300900.0
2013-11-19 09:30:00,50.94,50.98,50.87,50.94,86400.0,40.6086,40.6405,40.5528,40.6086,86400.0
2013-11-19 09:35:00,50.95,51.0,50.91,51.0,41000.0,40.6166,40.6565,40.5847,40.6565,41000.0
2013-11-19 09:40:00,51.0,51.02,50.89,50.92,73700.0,40.6565,40.6724,40.5688,40.5927,73700.0
2013-11-19 09:45:00,50.92,50.92,50.83,50.86,98300.0,40.5927,40.5927,40.5209,40.5449,98300.0
2013-11-19 09:50:00,50.86,50.86,50.8,50.82,119100.0,40.5449,40.5449,40.497,40.513,119100.0
2013-11-19 09:55:00,50.82,50.85,50.79,50.83,24200.0,40.513,40.5369,40.489,40.5209,24200.0
2013-11-19 10:00:00,50.84,50.87,50.78,50.85,50100.0,40.5289,40.5528,40.4811,40.5369,50100.0
2013-11-19 10:05:00,50.85,50.9,50.83,50.9,90300.0,40.5369,40.5767,40.5209,40.5767,90300.0
2013-11-19 10:10:00,50.91,51.05,50.9,51.04,79900.0,40.5847,40.6963,40.5767,40.6883,79900.0
2013-11-19 10:15:00,51.05,51.09,51.02,51.06,33500.0,40.6963,40.7282,40.6724,40.7043,33500.0
2013-11-19 10:20:00,51.05,51.07,50.99,51.01,20100.0,40.6963,40.7123,40.6485,40.6644,20100.0
2013-11-19 10:25:00,51.01,51.01,50.97,50.98,15600.0,40.6644,40.6644,40.6325,40.6405,15600.0
2013-11-19 10:30:00,50.97,51.01,50.97,51.0,14700.0,40.6325,40.6644,40.6325,40.6565,14700.0
2013-11-19 10:35:00,50.99,51.04,50.98,51.03,27200.0,40.6485,40.6883,40.6405,40.6804,27200.0
2013-11-19 10:40:00,51.02,51.03,50.98,50.99,22200.0,40.6724,40.6804,40.6405,40.6485,22200.0
2013-11-19 10:45:00,50.98,51.08,50.97,51.05,41700.0,40.6405,40.7202,40.6325,40.6963,41700.0
2013-11-19 10:50:00,51.04,51.04,51.01,51.04,28800.0,40.6883,40.6883,40.6644,40.6883,28800.0
2013-11-19 10:55:00,51.03,51.04,51.01,51.02,33700.0,40.6804,40.6883,40.6644,40.6724,33700.0
2013-11-19 11:00:00,51.02,51.03,50.94,50.94,35900.0,40.6724,40.6804,40.6086,40.6086,35900.0
2013-11-19 11:05:00,50.94,50.96,50.93,50.93,44100.0,40.6086,40.6246,40.6007,40.6007,44100.0
2013-11-19 11:10:00,50.93,50.94,50.91,50.94,45500.0,40.6007,40.6086,40.5847,40.6086,45500.0
2013-11-19 11:15:00,50.94,50.99,50.93,50.97,58900.0,40.6086,40.6485,40.6007,40.6325,58900.0
2013-11-19 11:20:00,50.98,50.98,50.89,50.9,58500.0,40.6405,40.6405,40.5688,40.5767,58500.0
2013-11-19 11:25:00,50.9,50.91,50.87,50.91,31300.0,40.5767,40.5847,40.5528,40.5847,31300.0
2013-11-19 11:30:00,50.9,50.9,50.88,50.89,32800.0,40.5767,40.5767,40.5608,40.5688,32800.0
2013-11-19 11:35:00,50.89,50.9,50.85,50.87,29900.0,40.5688,40.5767,40.5369,40.5528,29900.0
2013-11-19 11:40:00,50.88,50.88,50.84,50.84,33000.0,40.5608,40.5608,40.5289,40.5289,33000.0
2013-11-19 11:45:00,50.85,50.89,50.84,50.89,35300.0,40.5369,40.5688,40.5289,40.5688,35300.0
2013-11-19 11:50:00,50.88,50.91,50.87,50.88,36600.0,40.5608,40.5847,40.5528,40.5608,36600.0
2013-11-19 11:55:00,50.88,50.89,50.86,50.87,20000.0,40.5608,40.5688,40.5449,40.5528,20000.0
2013-11-19 12:00:00,50.88,50.9,50.86,50.89,17700.0,40.5608,40.5767,40.5449,40.5688,17700.0
2013-11-19 12:05:00,50.9,50.94,50.89,50.92,40500.0,40.5767,40.6086,40.5688,40.5927,40500.0
2013-11-19 12:10:00,50.93,50.94,50.92,50.93,29500.0,40.6007,40.6086,40.5927,40.6007,29500.0
2013-11-19 12:15:00,50.93,50.94,50.91,50.92,16200.0,40.6007,40.6086,40.5847,40.5927,16200.0
2013-11-19 12:20:00,50.92,50.96,50.91,50.94,26300.0,40.5927,40.6246,40.5847,40.6086,26300.0
2013-11-19 12:25:00,50.94,50.96,50.93,50.96,28500.0,40.6086,40.6246,40.6007,40.6246,28500.0
2013-11-19 12:30:00,50.96,51.01,50.95,50.99,21900.0,40.6246,40.6644,40.6166,40.6485,21900.0
2013-11-19 12:35:00,50.98,50.99,50.96,50.98,26000.0,40.6405,40.6485,40.6246,40.6405,26000.0
2013-11-19 12:40:00,50.98,50.99,50.96,50.99,10500.0,40.6405,40.6485,40.6246,40.6485,10500.0
2013-11-19 12:45:00,51.0,51.01,51.0,51.01,8700.0,40.6565,40.6644,40.6565,40.6644,8700.0
2013-11-19 12:50:00,51.02,51.04,51.01,51.02,12400.0,40.6724,40.6883,40.6644,40.6724,12400.0
2013-11-19 12:55:00,51.02,51.03,50.98,51.0,26600.0,40.6724,40.6804,40.6405,40.6565,26600.0
2013-11-19 13:00:00,51.0,51.01,50.97,50.98,25800.0,40.6565,40.6644,40.6325,40.6405,25800.0
2013-11-19 13:05:00,50.98,50.98,50.94,50.94,31700.0,40.6405,40.6405,40.6086,40.6086,31700.0
2013-11-19 13:10:00,50.94,50.95,50.91,50.92,21900.0,40.6086,40.6166,40.5847,40.5927,21900.0
2013-11-19 13:15:00,50.92,50.95,50.92,50.94,17400.0,40.5927,40.6166,40.5927,40.6086,17400.0
2013-11-19 13:20:00,50.95,50.96,50.92,50.92,41600.0,40.6166,40.6246,40.5927,40.5927,41600.0
2013-11-19 13:25:00,50.92,50.95,50.9,50.91,35500.0,40.5927,40.6166,40.5767,40.5847,35500.0
2013-11-19 13:30:00,50.91,50.96,50.91,50.95,24300.0,40.5847,40.6246,40.5847,40.6166,24300.0
2013-11-19 13:35:00,50.96,50.99,50.93,50.94,41000.0,40.6246,40.6485,40.6007,40.6086,41000.0
2013-11-19 13:40:00,50.93,50.97,50.92,50.97,20400.0,40.6007,40.6325,40.5927,40.6325,20400.0
2013-11-19 13:45:00,50.96,50.97,50.93,50.94,34900.0,40.6246,40.6325,40.6007,40.6086,34900.0
2013-11-19 13:50:00,50.94,50.95,50.9,50.94,23400.0,40.6086,40.6166,40.5767,40.6086,23400.0
2013-11-19 13:55:00,50.94,50.95,50.91,50.92,20300.0,40.6086,40.6166,40.5847,40.5927,20300.0
2013-11-19 14:00:00,50.92,50.98,50.92,50.96,56700.0,40.5927,40.6405,40.5927,40.6246,56700.0
2013-11-19 14:05:00,50.95,50.97,50.9,50.9,95300.0,40.6166,40.6325,40.5767,40.5767,95300.0
2013-11-19 14:10:00,50.9,50.96,50.89,50.95,32800.0,40.5767,40.6246,40.5688,40.6166,32800.0
2013-11-19 14:15:00,50.94,51.0,50.94,50.99,21600.0,40.6086,40.6565,40.6086,40.6485,21600.0
2013-11-19 14:20:00,50.99,50.99,50.95,50.98,25200.0,40.6485,40.6485,40.6166,40.6405,25200.0
2013-11-19 14:25:00,50.98,50.99,50.93,50.94,49900.0,40.6405,40.6485,40.6007,40.6086,49900.0
2013-11-19 14:30:00,50.94,50.97,50.93,50.96,29300.0,40.6086,40.6325,40.6007,40.6246,29300.0
2013-11-19 14:35:00,50.95,50.98,50.95,50.98,40300.0,40.6166,40.6405,40.6166,40.6405,40300.0
2013-11-19 14:40:00,50.98,50.99,50.97,50.99,19800.0,40.6405,40.6485,40.6325,40.6485,19800.0
2013-11-19 14:45:00,50.99,51.02,50.98,50.99,33300.0,40.6485,40.6724,40.6405,40.6485,33300.0
2013-11-19 14:50:00,50.98,51.01,50.94,50.94,43700.0,40.6405,40.6644,40.6086,40.6086,43700.0
2013-11-19 14:55:00,50.94,50.95,50.93,50.93,26400.0,40.6086,40.6166,40.6007,40.6007,26400.0
2013-11-19 15:00:00,50.92,50.95,50.92,50.95,54900.0,40.5927,40.6166,40.5927,40.6166,54900.0
2013-11-19 15:05:00,50.94,50.95,50.9,50.93,56300.0,40.6086,40.6166,40.5767,40.6007,56300.0
2013-11-19 15:10:00,50.93,50.95,50.92,50.94,33700.0,40.6007,40.6166,40.5927,40.6086,33700.0
2013-11-19 15:15:00,50.95,50.99,50.94,50.96,25400.0,40.6166,40.6485,40.6086,40.6246,25400.0
2013-11-19 15:20:00,50.96,50.96,50.91,50.91,16900.0,40.6246,40.6246,40.5847,40.5847,16900.0
2013-11-19 15:25:00,50.91,50.93,50.91,50.92,26700.0,40.5847,40.6007,40.5847,40.5927,26700.0
2013-11-19 15:30:00,50.91,50.92,50.88,50.9,78900.0,40.5847,40.5927,40.5608,40.5767,78900.0
2013-11-19 15:35:00,50.9,50.91,50.87,50.9,72600.0,40.5767,40.5847,40.5528,40.5767,72600.0
2013-11-19 15:40:00,50.9,50.93,50.88,50.9,77700.0,40.5767,40.6007,40.5608,40.5767,77700.0
2013-11-19 15:45:00,50.9,50.92,50.87,50.9,71700.0,40.5767,40.5927,40.5528,40.5767,71700.0
2013-11-19 15:50:00,50.91,50.93,50.88,50.92,115100.0,40.5847,40.6007,40.5608,40.5927,115100.0
2013-11-19 15:55:00,50.92,50.97,50.92,50.95,132500.0,40.5927,40.6325,40.5927,40.6166,132500.0
2013-11-20 09:30:00,50.89,50.92,50.72,50.86,97300.0,40.5688,40.5927,40.4332,40.5449,97300.0
2013-11-20 09:35:00,50.86,50.92,50.81,50.81,65100.0,40.5449,40.5927,40.505,40.505,65100.0
2013-11-20 09:40:00,50.8,50.8,50.73,50.8,42400.0,40.497,40.497,40.4412,40.497,42400.0
2013-11-20 09:45:00,50.8,50.82,50.76,50.79,46800.0,40.497,40.513,40.4651,40.489,46800.0
2013-11-20 09:50:00,50.79,50.81,50.76,50.8,38600.0,40.489,40.505,40.4651,40.497,38600.0
2013-11-20 09:55:00,50.8,50.88,50.78,50.8,37400.0,40.497,40.5608,40.4811,40.497,37400.0
2013-11-20 10:00:00,50.81,50.84,50.76,50.79,45000.0,40.505,40.5289,40.4651,40.489,45000.0
2013-11-20 10:05:00,50.79,50.8,50.76,50.77,35200.0,40.489,40.497,40.4651,40.4731,35200.0
2013-11-20 10:10:00,50.77,50.8,50.77,50.8,21500.0,40.4731,40.497,40.4731,40.497,21500.0
2013-11-20 10:15:00,50.8,50.8,50.76,50.8,27000.0,40.497,40.497,40.4651,40.497,27000.0
2013-11-20 10:20:00,50.8,50.87,50.8,50.85,82600.0,40.497,40.5528,40.497,40.5369,82600.0
2013-11-20 10:25:00,50.85,50.87,50.82,50.82,55000.0,40.5369,40.5528,40.513,40.513,55000.0
2013-11-20 10:30:00,50.82,50.86,50.81,50.81,48400.0,40.513,40.5449,40.505,40.505,48400.0
2013-11-20 10:35:00,50.8,50.83,50.78,50.83,34300.0,40.497,40.5209,40.4811,40.5209,34300.0
2013-11-20 10:40:00,50.83,50.87,50.8,50.86,74000.0,40.5209,40.5528,40.497,40.5449,74000.0
2013-11-20 10:45:00,50.85,50.92,50.84,50.92,51700.0,40.5369,40.5927,40.5289,40.5927,51700.0
2013-11-20 10:50:00,50.93,50.96,50.9,50.95,29200.0,40.6007,40.6246,40.5767,40.6166,29200.0
2013-11-20 10:55:00,50.94,50.96,50.89,50.96,70400.0,40.6086,40.6246,40.5688,40.6246,70400.0
2013-11-20 11:00:00,50.96,50.98,50.93,50.97,33800.0,40.6246,40.6405,40.6007,40.6325,33800.0
2013-11-20 11:05:00,50.96,51.0,50.96,50.97,59800.0,40.6246,40.6565,40.6246,40.6325,59800.0
2013-11-20 11:10:00,50.98,50.98,50.96,50.96,24700.0,40.6405,40.6405,40.6246,40.6246,24700.0
2013-11-20 11:15:00,50.97,50.97,50.89,50.89,29900.0,40.6325,40.6325,40.5688,40.5688,29900.0
2013-11-20 11:20:00,50.89,50.9,50.87,50.9,30900.0,40.5688,40.5767,40.5528,40.5767,30900.0
2013-11-20 11:25:00,50.9,50.94,50.89,50.89,26800.0,40.5767,40.6086,40.5688,40.5688,26800.0
2013-11-20 11:30:00,50.89,50.92,50.87,50.89,21600.0,40.5688,40.5927,40.5528,40.5688,21600.0
2013-11-20 11:35:00,50.89,50.92,50.88,50.89,13400.0,40.5688,40.5927,40.5608,40.5688,13400.0
2013-11-20 11:40:00,50.9,50.94,50.88,50.88,20400.0,40.5767,40.6086,40.5608,40.5608,20400.0
2013-11-20 11:45:00,50.89,50.91,50.86,50.87,17200.0,40.5688,40.5847,40.5449,40.5528,17200.0
2013-11-20 11:50:00,50.87,50.87,50.84,50.85,28600.0,40.5528,40.5528,40.5289,40.5369,28600.0
2013-11-20 11:55:00,50.86,50.88,50.81,50.84,75100.0,40.5449,40.5608,40.505,40.5289,75100.0
2013-11-20 12:00:00,50.85,50.86,50.81,50.81,27300.0,40.5369,40.5449,40.505,40.505,27300.0
2013-11-20 12:05:00,50.82,50.86,50.8,50.84,33500.0,40.513,40.5449,40.497,40.5289,33500.0
2013-11-20 12:10:00,50.84,50.84,50.8,50.82,16500.0,40.5289,40.5289,40.497,40.513,16500.0
2013-11-20 12:15:00,50.82,50.83,50.8,50.81,38400.0,40.513,40.5209,40.497,40.505,38400.0
2013-11-20 12:20:00,50.81,50.86,50.81,50.85,12600.0,40.505,40.5449,40.505,40.5369,12600.0
2013-11-20 12:25:00,50.84,50.88,50.84,50.87,21600.0,40.5289,40.5608,40.5289,40.5528,21600.0
2013-11-20 12:30:00,50.88,50.89,50.85,50.87,14200.0,40.5608,40.5688,40.5369,40.5528,14200.0
2013-11-20 12:35:00,50.87,50.88,50.84,50.84,21000.0,40.5528,40.5608,40.5289,40.5289,21000.0
2013-11-20 12:40:00,50.84,50.85,50.82,50.84,24900.0,40.5289,40.5369,40.513,40.5289,24900.0
2013-11-20 12:45:00,50.83,50.84,50.8,50.81,40400.0,40.5209,40.5289,40.497,40.505,40400.0
2013-11-20 12:50:00,50.81,50.82,50.79,50.79,18500.0,40.505,40.513,40.489,40.489,18500.0
2013-11-20 12:55:00,50.79,50.8,50.75,50.77,45000.0,40.489,40.497,40.4572,40.4731,45000.0
2013-11-20 13:00:00,50.78,50.8,50.76,50.77,18400.0,40.4811,40.497,40.4651,40.4731,18400.0
2013-11-20 13:05:00,50.77,50.77,50.73,50.73,26200.0,40.4731,40.4731,40.4412,40.4412,26200.0
2013-11-20 13:10:00,50.73,50.76,50.73,50.76,15300.0,40.4412,40.4651,40.4412,40.4651,15300.0
2013-11-20 13:15:00,50.75,50.76,50.72,50.73,15700.0,40.4572,40.4651,40.4332,40.4412,15700.0
2013-11-20 13:20:00,50.72,50.72,50.68,50.7,27000.0,40.4332,40.4332,40.4014,40.4173,27000.0
2013-11-20 13:25:00,50.69,50.71,50.68,50.71,14900.0,40.4093,40.4253,40.4014,40.4253,14900.0
2013-11-20 13:30:00,50.71,50.72,50.71,50.72,9600.0,40.4253,40.4332,40.4253,40.4332,9600.0
2013-11-20 13:35:00,50.72,50.72,50.68,50.68,28500.0,40.4332,40.4332,40.4014,40.4014,28500.0
2013-11-20 13:40:00,50.69,50.71,50.68,50.7,23300.0,40.4093,40.4253,40.4014,40.4173,23300.0
2013-11-20 13:45:00,50.69,50.7,50.67,50.67,16000.0,40.4093,40.4173,40.3934,40.3934,16000.0
2013-11-20 13:50:00,50.67,50.71,50.67,50.69,27500.0,40.3934,40.4253,40.3934,40.4093,27500.0
2013-11-20 13:55:00,50.69,50.69,50.66,50.67,27100.0,40.4093,40.4093,40.3854,40.3934,27100.0
2013-11-20 14:00:00,50.67,50.67,50.57,50.64,150800.0,40.3934,40.3934,40.3137,40.3695,150800.0
2013-11-20 14:05:00,50.64,50.66,50.58,50.64,75000.0,40.3695,40.3854,40.3216,40.3695,75000.0
2013-11-20 14:10:00,50.64,50.66,50.55,50.59,62600.0,40.3695,40.3854,40.2977,40.3296,62600.0
2013-11-20 14:15:00,50.59,50.67,50.56,50.66,34500.0,40.3296,40.3934,40.3057,40.3854,34500.0
2013-11-20 14:20:00,50.65,50.66,50.62,50.65,51000.0,40.3774,40.3854,40.3535,40.3774,51000.0
2013-11-20 14:25:00,50.65,50.66,50.63,50.65,41800.0,40.3774,40.3854,40.3615,40.3774,41800.0
2013-11-20 14:30:00,50.65,50.67,50.61,50.62,53100.0,40.3774,40.3934,40.3456,40.3535,53100.0
2013-11-20 14:35:00,50.62,50.63,50.57,50.58,77700.0,40.3535,40.3615,40.3137,40.3216,77700.0
2013-11-20 14:40:00,50.58,50.61,50.56,50.61,35800.0,40.3216,40.3456,40.3057,40.3456,35800.0
2013-11-20 14:45:00,50.6,50.64,50.6,50.61,40400.0,40.3376,40.3695,40.3376,40.3456,40400.0
2013-11-20 14:50:00,50.61,50.62,50.57,50.61,25400.0,40.3456,40.3535,40.3137,40.3456,25400.0
2013-11-20 14:55:00,50.61,50.61,50.55,50.59,19800.0,40.3456,40.3456,40.2977,40.3296,19800.0
2013-11-20 15:00:00,50.59,50.6,50.52,50.52,39700.0,40.3296,40.3376,40.2738,40.2738,39700.0
2013-11-20 15:05:00,50.52,50.56,50.48,50.49,43100.0,40.2738,40.3057,40.2419,40.2499,43100.0
2013-11-20 15:10:00,50.5,50.57,50.49,50.55,28200.0,40.2579,40.3137,40.2499,40.2977,28200.0
2013-11-20 15:15:00,50.55,50.6,50.55,50.59,55300.0,40.2977,40.3376,40.2977,40.3296,55300.0
2013-11-20 15:20:00,50.6,50.65,50.59,50.62,76300.0,40.3376,40.3774,40.3296,40.3535,76300.0
2013-11-20 15:25:00,50.62,50.66,50.62,50.63,30300.0,40.3535,40.3854,40.3535,40.3615,30300.0
2013-11-20 15:30:00,50.63,50.64,50.59,50.59,40600.0,40.3615,40.3695,40.3296,40.3296,40600.0
2013-11-20 15:35:00,50.6,50.65,50.59,50.65,52100.0,40.3376,40.3774,40.3296,40.3774,52100.0
2013-11-20 15:40:00,50.65,50.69,50.64,50.67,78900.0,40.3774,40.4093,40.3695,40.3934,78900.0
2013-11-20 15:45:00,50.68,50.69,50.66,50.69,97800.0,40.4014,40.4093,40.3854,40.4093,97800.0
2013-11-20 15:50:00,50.68,50.7,50.65,50.65,107200.0,40.4014,40.4173,40.3774,40.3774,107200.0
2013-11-20 15:55:00,50.66,50.71,50.65,50.68,161100.0,40.3854,40.4253,40.3774,40.4014,161100.0
2013-11-21 09:30:00,50.71,50.82,50.55,50.73,102000.0,40.4253,40.513,40.2977,40.4412,102000.0
2013-11-21 09:35:00,50.73,50.75,50.59,50.65,35600.0,40.4412,40.4572,40.3296,40.3774,35600.0
2013-11-21 09:40:00,50.64,50.66,50.5,50.54,60600.0,40.3695,40.3854,40.2579,40.2898,60600.0
2013-11-21 09:45:00,50.54,50.54,50.37,50.39,88000.0,40.2898,40.2898,40.1542,40.1702,88000.0
2013-11-21 09:50:00,50.39,50.41,50.34,50.38,101400.0,40.1702,40.1861,40.1303,40.1622,101400.0
2013-11-21 09:55:00,50.37,50.37,50.29,50.33,101000.0,40.1542,40.1542,40.0905,40.1223,101000.0
2013-11-21 10:00:00,50.33,50.4,50.33,50.38,157000.0,40.1223,40.1781,40.1223,40.1622,157000.0
2013-11-21 10:05:00,50.39,50.53,50.39,50.52,112400.0,40.1702,40.2818,40.1702,40.2738,112400.0
2013-11-21 10:10:00,50.52,50.54,50.49,50.52,106500.0,40.2738,40.2898,40.2499,40.2738,106500.0
2013-11-21 10:15:00,50.52,50.53,50.46,50.46,80400.0,40.2738,40.2818,40.226,40.226,80400.0
2013-11-21 10:20:00,50.47,50.48,50.45,50.46,38000.0,40.234,40.2419,40.218,40.226,38000.0
2013-11-21 10:25:00,50.45,50.47,50.44,50.45,54700.0,40.218,40.234,40.21,40.218,54700.0
2013-11-21 10:30:00,50.45,50.49,50.44,50.46,69400.0,40.218,40.2499,40.21,40.226,69400.0
2013-11-21 10:35:00,50.46,50.53,50.45,50.48,91600.0,40.226,40.2818,40.218,40.2419,91600.0
2013-11-21 10:40:00,50.48,50.53,50.45,50.45,58200.0,40.2419,40.2818,40.218,40.218,58200.0
2013-11-21 10:45:00,50.44,50.47,50.43,50.44,65500.0,40.21,40.234,40.2021,40.21,65500.0
2013-11-21 10:50:00,50.43,50.45,50.42,50.42,69400.0,40.2021,40.218,40.1941,40.1941,69400.0
2013-11-21 10:55:00,50.42,50.46,50.39,50.45,32100.0,40.1941,40.226,40.1702,40.218,32100.0
2013-11-21 11:00:00,50.46,50.46,50.44,50.45,46800.0,40.226,40.226,40.21,40.218,46800.0
2013-11-21 11:05:00,50.45,50.45,50.41,50.43,49200.0,40.218,40.218,40.1861,40.2021,49200.0
2013-11-21 11:10:00,50.44,50.46,50.41,50.44,32900.0,40.21,40.226,40.1861,40.21,32900.0
2013-11-21 11:15:00,50.44,50.48,50.44,50.48,32800.0,40.21,40.2419,40.21,40.2419,32800.0
2013-11-21 11:20:00,50.48,50.5,50.44,50.45,60400.0,40.2419,40.2579,40.21,40.218,60400.0
2013-11-21 11:25:00,50.44,50.46,50.43,50.45,39700.0,40.21,40.226,40.2021,40.218,39700.0
2013-11-21 11:30:00,50.45,50.5,50.44,50.49,24800.0,40.218,40.2579,40.21,40.2499,24800.0
2013-11-21 11:35:00,50.5,50.5,50.48,50.5,22900.0,40.2579,40.2579,40.2419,40.2579,22900.0
2013-11-21 11:40:00,50.5,50.52,50.45,50.45,47300.0,40.2579,40.2738,40.218,40.218,47300.0
2013-11-21 11:45:00,50.45,50.48,50.43,50.48,30100.0,40.218,40.2419,40.2021,40.2419,30100.0
2013-11-21 11:50:00,50.48,50.49,50.46,50.48,25800.0,40.2419,40.2499,40.226,40.2419,25800.0
2013-11-21 11:55:00,50.48,50.49,50.44,50.48,38500.0,40.2419,40.2499,40.21,40.2419,38500.0
2013-11-21 12:00:00,50.48,50.48,50.43,50.44,30500.0,40.2419,40.2419,40.2021,40.21,30500.0
2013-11-21 12:05:00,50.44,50.45,50.41,50.42,42100.0,40.21,40.218,40.1861,40.1941,42100.0
2013-11-21 12:10:00,50.42,50.43,50.39,50.39,41600.0,40.1941,40.2021,40.1702,40.1702,41600.0
2013-11-21 12:15:00,50.39,50.41,50.38,50.4,17800.0,40.1702,40.1861,40.1622,40.1781,17800.0
2013-11-21 12:20:00,50.4,50.42,50.39,50.4,23800.0,40.1781,40.1941,40.1702,40.1781,23800.0
2013-11-21 12:25:00,50.41,50.41,50.37,50.4,26900.0,40.1861,40.1861,40.1542,40.1781,26900.0
2013-11-21 12:30:00,50.41,50.42,50.39,50.42,22300.0,40.1861,40.1941,40.1702,40.1941,22300.0
2013-11-21 12:35:00,50.42,50.44,50.42,50.43,20800.0,40.1941,40.21,40.1941,40.2021,20800.0
2013-11-21 12:40:00,50.44,50.44,50.4,50.41,14200.0,40.21,40.21,40.1781,40.1861,14200.0
2013-11-21 12:45:00,50.42,50.42,50.38,50.42,17400.0,40.1941,40.1941,40.1622,40.1941,17400.0
2013-11-21 12:50:00,50.42,50.42,50.4,50.42,12800.0,40.1941,40.1941,40.1781,40.1941,12800.0
2013-11-21 12:55:00,50.41,50.42,50.37,50.37,44500.0,40.1861,40.1941,40.1542,40.1542,44500.0
2013-11-21 13:00:00,50.37,50.39,50.37,50.38,32000.0,40.1542,40.1702,40.1542,40.1622,32000.0
2013-11-21 13:05:00,50.38,50.42,50.36,50.37,39400.0,40.1622,40.1941,40.1463,40.1542,39400.0
2013-11-21 13:10:00,50.37,50.39,50.36,50.37,29000.0,40.1542,40.1702,40.1463,40.1542,29000.0
2013-11-21 13:15:00,50.37,50.39,50.36,50.38,26300.0,40.1542,40.1702,40.1463,40.1622,26300.0
2013-11-21 13:20:00,50.37,50.39,50.36,50.38,34900.0,40.1542,40.1702,40.1463,40.1622,34900.0
2013-11-21 13:25:00,50.37,50.4,50.35,50.39,53800.0,40.1542,40.1781,40.1383,40.1702,53800.0
2013-11-21 13:30:00,50.39,50.45,50.39,50.44,34100.0,40.1702,40.218,40.1702,40.21,34100.0
2013-11-21 13:35:00,50.44,50.47,50.44,50.46,27500.0,40.21,40.234,40.21,40.226,27500.0
2013-11-21 13:40:00,50.45,50.57,50.45,50.57,77900.0,40.218,40.3137,40.218,40.3137,77900.0
2013-11-21 13:45:00,50.57,50.69,50.57,50.65,126500.0,40.3137,40.4093,40.3137,40.3774,126500.0
2013-11-21 13:50:00,50.65,50.66,50.62,50.63,22100.0,40.3774,40.3854,40.3535,40.3615,22100.0
2013-11-21 13:55:00,50.62,50.63,50.54,50.57,39400.0,40.3535,40.3615,40.2898,40.3137,39400.0
2013-11-21 14:00:00,50.56,50.57,50.53,50.53,29300.0,40.3057,40.3137,40.2818,40.2818,29300.0
2013-11-21 14:05:00,50.53,50.53,50.47,50.47,22800.0,40.2818,40.2818,40.234,40.234,22800.0
2013-11-21 14:10:00,50.47,50.48,50.42,50.43,39200.0,40.234,40.2419,40.1941,40.2021,39200.0
2013-11-21 14:15:00,50.43,50.47,50.42,50.43,25200.0,40.2021,40.234,40.1941,40.2021,25200.0
2013-11-21 14:20:00,50.42,50.44,50.41,50.42,35500.0,40.1941,40.21,40.1861,40.1941,35500.0
2013-11-21 14:25:00,50.41,50.42,50.37,50.37,24400.0,40.1861,40.1941,40.1542,40.1542,24400.0
2013-11-21 14:30:00,50.37,50.38,50.31,50.33,57000.0,40.1542,40.1622,40.1064,40.1223,57000.0
2013-11-21 14:35:00,50.33,50.34,50.3,50.31,37600.0,40.1223,40.1303,40.0984,40.1064,37600.0
2013-11-21 14:40:00,50.31,50.45,50.3,50.41,70600.0,40.1064,40.218,40.0984,40.1861,70600.0
2013-11-21 14:45:00,50.42,50.43,50.36,50.37,144700.0,40.1941,40.2021,40.1463,40.1542,144700.0
2013-11-21 14:50:00,50.38,50.41,50.38,50.4,22100.0,40.1622,40.1861,40.1622,40.1781,22100.0
2013-11-21 14:55:00,50.41,50.41,50.37,50.38,33900.0,40.1861,40.1861,40.1542,40.1622,33900.0
2013-11-21 15:00:00,50.39,50.44,50.39,50.44,37800.0,40.1702,40.21,40.1702,40.21,37800.0
2013-11-21 15:05:00,50.43,50.45,50.4,50.42,41800.0,40.2021,40.218,40.1781,40.1941,41800.0
2013-11-21 15:10:00,50.42,50.46,50.41,50.46,22100.0,40.1941,40.226,40.1861,40.226,22100.0
2013-11-21 15:15:00,50.45,50.5,50.45,50.48,29700.0,40.218,40.2579,40.218,40.2419,29700.0
2013-11-21 15:20:00,50.47,50.52,50.45,50.5,41000.0,40.234,40.2738,40.218,40.2579,41000.0
2013-11-21 15:25:00,50.51,50.53,50.49,50.49,25100.0,40.2658,40.2818,40.2499,40.2499,25100.0
2013-11-21 15:30:00,50.49,50.53,50.48,50.49,72200.0,40.2499,40.2818,40.2419,40.2499,72200.0
2013-11-21 15:35:00,50.49,50.52,50.49,50.51,37200.0,40.2499,40.2738,40.2499,40.2658,37200.0
2013-11-21 15:40:00,50.5,50.55,50.49,50.52,98400.0,40.2579,40.2977,40.2499,40.2738,98400.0
2013-11-21 15:45:00,50.51,50.52,50.43,50.43,72900.0,40.2658,40.2738,40.2021,40.2021,72900.0
2013-11-21 15:50:00,50.43,50.47,50.4,50.46,204600.0,40.2021,40.234,40.1781,40.226,204600.0
2013-11-21 15:55:00,50.47,50.53,50.46,50.5,191900.0,40.234,40.2818,40.226,40.2579,191900.0
2013-11-22 09:30:00,50.52,50.55,50.4,50.54,86700.0,40.2738,40.2977,40.1781,40.2898,86700.0
2013-11-22 09:35:00,50.54,50.58,50.52,50.56,45200.0,40.2898,40.3216,40.2738,40.3057,45200.0
2013-11-22 09:40:00,50.56,50.76,50.55,50.75,57200.0,40.3057,40.4651,40.2977,40.4572,57200.0
2013-11-22 09:45:00,50.75,50.89,50.75,50.81,74700.0,40.4572,40.5688,40.4572,40.505,74700.0
2013-11-22 09:50:00,50.82,50.94,50.81,50.9,74100.0,40.513,40.6086,40.505,40.5767,74100.0
2013-11-22 09:55:00,50.91,50.96,50.87,50.94,44400.0,40.5847,40.6246,40.5528,40.6086,44400.0
2013-11-22 10:00:00,50.95,50.98,50.84,50.86,67000.0,40.6166,40.6405,40.5289,40.5449,67000.0
2013-11-22 10:05:00,50.86,50.87,50.73,50.81,55000.0,40.5449,40.5528,40.4412,40.505,55000.0
2013-11-22 10:10:00,50.81,50.82,50.73,50.78,122100.0,40.505,40.513,40.4412,40.4811,122100.0
2013-11-22 10:15:00,50.78,50.81,50.77,50.78,70200.0,40.4811,40.505,40.4731,40.4811,70200.0
2013-11-22 10:20:00,50.78,50.79,50.73,50.75,81000.0,40.4811,40.489,40.4412,40.4572,81000.0
2013-11-22 10:25:00,50.75,50.75,50.71,50.72,44400.0,40.4572,40.4572,40.4253,40.4332,44400.0
2013-11-22 10:30:00,50.72,50.76,50.7,50.76,49200.0,40.4332,40.4651,40.4173,40.4651,49200.0
2013-11-22 10:35:00,50.76,50.77,50.68,50.7,62800.0,40.4651,40.4731,40.4014,40.4173,62800.0
2013-11-22 10:40:00,50.7,50.71,50.63,50.64,76500.0,40.4173,40.4253,40.3615,40.3695,76500.0
2013-11-22 10:45:00,50.64,50.64,50.54,50.6,88200.0,40.3695,40.3695,40.2898,40.3376,88200.0
2013-11-22 10:50:00,50.6,50.65,50.57,50.65,99600.0,40.3376,40.3774,40.3137,40.3774,99600.0
2013-11-22 10:55:00,50.65,50.71,50.65,50.71,64600.0,40.3774,40.4253,40.3774,40.4253,64600.0
2013-11-22 11:00:00,50.71,50.75,50.7,50.75,53200.0,40.4253,40.4572,40.4173,40.4572,53200.0
2013-11-22 11:05:00,50.75,50.8,50.75,50.8,33600.0,40.4572,40.497,40.4572,40.497,33600.0
2013-11-22 11:10:00,50.79,50.87,50.79,50.87,35500.0,40.489,40.5528,40.489,40.5528,35500.0
2013-11-22 11:15:00,50.87,50.92,50.86,50.89,32900.0,40.5528,40.5927,40.5449,40.5688,32900.0
2013-11-22 11:20:00,50.89,50.94,50.89,50.94,31700.0,40.5688,40.6086,40.5688,40.6086,31700.0
2013-11-22 11:25:00,50.93,50.94,50.92,50.93,23200.0,40.6007,40.6086,40.5927,40.6007,23200.0
2013-11-22 11:30:00,50.92,50.93,50.89,50.9,50300.0,40.5927,40.6007,40.5688,40.5767,50300.0
2013-11-22 11:35:00,50.9,50.93,50.89,50.91,32400.0,40.5767,40.6007,40.5688,40.5847,32400.0
2013-11-22 11:40:00,50.91,50.95,50.9,50.95,32400.0,40.5847,40.6166,40.5767,40.6166,32400.0
2013-11-22 11:45:00,50.94,50.95,50.9,50.9,31400.0,40.6086,40.6166,40.5767,40.5767,31400.0
2013-11-22 11:50:00,50.9,50.92,50.9,50.91,19300.0,40.5767,40.5927,40.5767,40.5847,19300.0
2013-11-22 11:55:00,50.91,50.95,50.91,50.94,20500.0,40.5847,40.6166,40.5847,40.6086,20500.0
2013-11-22 12:00:00,50.94,50.95,50.94,50.95,16600.0,40.6086,40.6166,40.6086,40.6166,16600.0
2013-11-22 12:05:00,50.95,50.95,50.94,50.95,9300.0,40.6166,40.6166,40.6086,40.6166,9300.0
2013-11-22 12:10:00,50.94,50.95,50.94,50.94,24800.0,40.6086,40.6166,40.6086,40.6086,24800.0
2013-11-22 12:15:00,50.94,50.94,50.9,50.93,43200.0,40.6086,40.6086,40.5767,40.6007,43200.0
2013-11-22 12:20:00,50.93,50.95,50.92,50.94,30000.0,40.6007,40.6166,40.5927,40.6086,30000.0
2013-11-22 12:25:00,50.94,50.94,50.89,50.9,23200.0,40.6086,40.6086,40.5688,40.5767,23200.0
2013-11-22 12:30:00,50.9,50.9,50.89,50.9,12500.0,40.5767,40.5767,40.5688,40.5767,12500.0
2013-11-22 12:35:00,50.9,50.9,50.89,50.89,7300.0,40.5767,40.5767,40.5688,40.5688,7300.0
2013-11-22 12:40:00,50.9,50.9,50.89,50.9,18100.0,40.5767,40.5767,40.5688,40.5767,18100.0
2013-11-22 12:45:00,50.89,50.9,50.85,50.86,56800.0,40.5688,40.5767,40.5369,40.5449,56800.0
2013-11-22 12:50:00,50.86,50.9,50.86,50.9,23800.0,40.5449,40.5767,40.5449,40.5767,23800.0
2013-11-22 12:55:00,50.89,50.94,50.89,50.94,28700.0,40.5688,40.6086,40.5688,40.6086,28700.0
2013-11-22 13:00:00,50.93,50.94,50.91,50.93,29600.0,40.6007,40.6086,40.5847,40.6007,29600.0
2013-11-22 13:05:00,50.93,50.95,50.93,50.95,19300.0,40.6007,40.6166,40.6007,40.6166,19300.0
2013-11-22 13:10:00,50.94,50.98,50.94,50.97,26400.0,40.6086,40.6405,40.6086,40.6325,26400.0
2013-11-22 13:15:00,50.98,51.0,50.97,51.0,42800.0,40.6405,40.6565,40.6325,40.6565,42800.0
2013-11-22 13:20:00,51.0,51.01,50.99,50.99,41000.0,40.6565,40.6644,40.6485,40.6485,41000.0
2013-11-22 13:25:00,51.0,51.02,51.0,51.0,40500.0,40.6565,40.6724,40.6565,40.6565,40500.0
2013-11-22 13:30:00,51.01,51.03,51.0,51.02,17800.0,40.6644,40.6804,40.6565,40.6724,17800.0
2013-11-22 13:35:00,51.02,51.04,51.02,51.02,37500.0,40.6724,40.6883,40.6724,40.6724,37500.0
2013-11-22 13:40:00,51.02,51.07,51.02,51.06,43400.0,40.6724,40.7123,40.6724,40.7043,43400.0
2013-11-22 13:45:00,51.06,51.07,51.06,51.07,31900.0,40.7043,40.7123,40.7043,40.7123,31900.0
2013-11-22 13:50:00,51.07,51.07,51.03,51.06,38400.0,40.7123,40.7123,40.6804,40.7043,38400.0
2013-11-22 13:55:00,51.05,51.07,51.04,51.07,41700.0,40.6963,40.7123,40.6883,40.7123,41700.0
2013-11-22 14:00:00,51.06,51.06,51.03,51.06,16700.0,40.7043,40.7043,40.6804,40.7043,16700.0
2013-11-22 14:05:00,51.06,51.07,51.0,51.02,77200.0,40.7043,40.7123,40.6565,40.6724,77200.0
2013-11-22 14:10:00,51.01,51.02,50.96,50.96,46100.0,40.6644,40.6724,40.6246,40.6246,46100.0
2013-11-22 14:15:00,50.96,50.99,50.96,50.96,45500.0,40.6246,40.6485,40.6246,40.6246,45500.0
2013-11-22 14:20:00,50.97,51.0,50.96,50.99,54700.0,40.6325,40.6565,40.6246,40.6485,54700.0
2013-11-22 14:25:00,50.99,51.01,50.96,50.99,50300.0,40.6485,40.6644,40.6246,40.6485,50300.0
2013-11-22 14:30:00,50.98,51.0,50.98,50.98,28000.0,40.6405,40.6565,40.6405,40.6405,28000.0
2013-11-22 14:35:00,50.98,50.99,50.92,50.94,76500.0,40.6405,40.6485,40.5927,40.6086,76500.0
2013-11-22 14:40:00,50.94,51.0,50.93,51.0,47900.0,40.6086,40.6565,40.6007,40.6565,47900.0
2013-11-22 14:45:00,51.0,51.03,50.98,51.03,30400.0,40.6565,40.6804,40.6405,40.6804,30400.0
2013-11-22 14:50:00,51.03,51.05,51.02,51.05,41800.0,40.6804,40.6963,40.6724,40.6963,41800.0
2013-11-22 14:55:00,51.05,51.09,51.04,51.09,71000.0,40.6963,40.7282,40.6883,40.7282,71000.0
2013-11-22 15:00:00,51.08,51.08,51.02,51.05,50000.0,40.7202,40.7202,40.6724,40.6963,50000.0
2013-11-22 15:05:00,51.05,51.12,51.05,51.11,76800.0,40.6963,40.7521,40.6963,40.7441,76800.0
2013-11-22 15:10:00,51.11,51.14,51.11,51.13,48000.0,40.7441,40.7681,40.7441,40.7601,48000.0
2013-11-22 15:15:00,51.13,51.19,51.13,51.19,119800.0,40.7601,40.8079,40.7601,40.8079,119800.0
2013-11-22 15:20:00,51.19,51.2,51.01,51.02,144600.0,40.8079,40.8159,40.6644,40.6724,144600.0
2013-11-22 15:25:00,51.02,51.04,51.01,51.03,86700.0,40.6724,40.6883,40.6644,40.6804,86700.0
2013-11-22 15:30:00,51.03,51.06,51.01,51.06,77100.0,40.6804,40.7043,40.6644,40.7043,77100.0
2013-11-22 15:35:00,51.05,51.14,51.04,51.13,111200.0,40.6963,40.7681,40.6883,40.7601,111200.0
2013-11-22 15:40:00,51.12,51.19,51.12,51.18,158600.0,40.7521,40.8079,40.7521,40.8,158600.0
2013-11-22 15:45:00,51.18,51.22,51.15,51.22,233800.0,40.8,40.8318,40.776,40.8318,233800.0
2013-11-22 15:50:00,51.21,51.23,51.16,51.2,301100.0,40.8239,40.8398,40.784,40.8159,301100.0
2013-11-22 15:55:00,51.21,51.24,51.2,51.22,359100.0,40.8239,40.8478,40.8159,40.8318,359100.0
2013-11-25 09:30:00,51.39,51.4,51.22,51.22,144300.0,40.9674,40.9753,40.8318,40.8318,144300.0
2013-11-25 09:35:00,51.23,51.33,51.23,51.3,54700.0,40.8398,40.9195,40.8398,40.8956,54700.0
2013-11-25 09:40:00,51.31,51.38,51.25,51.29,44200.0,40.9036,40.9594,40.8558,40.8876,44200.0
2013-11-25 09:45:00,51.29,51.3,51.23,51.23,50100.0,40.8876,40.8956,40.8398,40.8398,50100.0
2013-11-25 09:50:00,51.23,51.37,51.23,51.36,69900.0,40.8398,40.9514,40.8398,40.9434,69900.0
2013-11-25 09:55:00,51.37,51.39,51.33,51.36,34100.0,40.9514,40.9674,40.9195,40.9434,34100.0
2013-11-25 10:00:00,51.35,51.47,51.32,51.46,97300.0,40.9355,41.0311,40.9116,41.0232,97300.0
2013-11-25 10:05:00,51.45,51.59,51.45,51.55,93000.0,41.0152,41.1268,41.0152,41.0949,93000.0
2013-11-25 10:10:00,51.55,51.62,51.54,51.55,59800.0,41.0949,41.1507,41.0869,41.0949,59800.0
2013-11-25 10:15:00,51.54,51.56,51.45,51.49,54000.0,41.0869,41.1029,41.0152,41.0471,54000.0
2013-11-25 10:20:00,51.49,51.56,51.43,51.45,57100.0,41.0471,41.1029,40.9992,41.0152,57100.0
2013-11-25 10:25:00,51.46,51.51,51.46,51.49,32100.0,41.0232,41.063,41.0232,41.0471,32100.0
2013-11-25 10:30:00,51.5,51.51,51.44,51.48,41900.0,41.0551,41.063,41.0072,41.0391,41900.0
2013-11-25 10:35:00,51.49,51.55,51.48,51.54,46100.0,41.0471,41.0949,41.0391,41.0869,46100.0
2013-11-25 10:40:00,51.54,51.58,51.54,51.58,57600.0,41.0869,41.1188,41.0869,41.1188,57600.0
2013-11-25 10:45:00,51.58,51.59,51.54,51.54,43100.0,41.1188,41.1268,41.0869,41.0869,43100.0
2013-11-25 10:50:00,51.55,51.56,51.51,51.56,37600.0,41.0949,41.1029,41.063,41.1029,37600.0
2013-11-25 10:55:00,51.57,51.58,51.55,51.58,35400.0,41.1109,41.1188,41.0949,41.1188,35400.0
2013-11-25 11:00:00,51.59,51.62,51.58,51.6,75000.0,41.1268,41.1507,41.1188,41.1348,75000.0
2013-11-25 11:05:00,51.59,51.61,51.59,51.59,84200.0,41.1268,41.1427,41.1268,41.1268,84200.0
2013-11-25 11:10:00,51.6,51.61,51.58,51.61,48500.0,41.1348,41.1427,41.1188,41.1427,48500.0
2013-11-25 11:15:00,51.61,51.61,51.58,51.59,40700.0,41.1427,41.1427,41.1188,41.1268,40700.0
2013-11-25 11:20:00,51.59,51.59,51.57,51.58,32300.0,41.1268,41.1268,41.1109,41.1188,32300.0
2013-11-25 11:25:00,51.57,51.58,51.51,51.55,48400.0,41.1109,41.1188,41.063,41.0949,48400.0
2013-11-25 11:30:00,51.55,51.55,51.51,51.51,35500.0,41.0949,41.0949,41.063,41.063,35500.0
2013-11-25 11:35:00,51.51,51.56,51.5,51.55,61600.0,41.063,41.1029,41.0551,41.0949,61600.0
2013-11-25 11:40:00,51.56,51.56,51.52,51.52,21600.0,41.1029,41.1029,41.071,41.071,21600.0
2013-11-25 11:45:00,51.52,51.55,51.51,51.54,41800.0,41.071,41.0949,41.063,41.0869,41800.0
2013-11-25 11:50:00,51.54,51.54,51.52,51.53,23700.0,41.0869,41.0869,41.071,41.079,23700.0
2013-11-25 11:55:00,51.52,51.56,51.52,51.55,41200.0,41.071,41.1029,41.071,41.0949,41200.0
2013-11-25 12:00:00,51.54,51.55,51.52,51.53,27000.0,41.0869,41.0949,41.071,41.079,27000.0
2013-11-25 12:05:00,51.53,51.53,51.49,51.51,49500.0,41.079,41.079,41.0471,41.063,49500.0
2013-11-25 12:10:00,51.51,51.52,51.47,51.49,20600.0,41.063,41.071,41.0311,41.0471,20600.0
2013-11-25 12:15:00,51.5,51.5,51.47,51.47,15900.0,41.0551,41.0551,41.0311,41.0311,15900.0
2013-11-25 12:20:00,51.47,51.47,51.45,51.46,14000.0,41.0311,41.0311,41.0152,41.0232,14000.0
2013-11-25 12:25:00,51.47,51.5,51.45,51.5,32200.0,41.0311,41.0551,41.0152,41.0551,32200.0
2013-11-25 12:30:00,51.49,51.49,51.45,51.46,16100.0,41.0471,41.0471,41.0152,41.0232,16100.0
2013-11-25 12:35:00,51.46,51.47,51.45,51.46,15000.0,41.0232,41.0311,41.0152,41.0232,15000.0
2013-11-25 12:40:00,51.45,51.46,51.45,51.46,11300.0,41.0152,41.0232,41.0152,41.0232,11300.0
2013-11-25 12:45:00,51.46,51.55,51.44,51.51,85200.0,41.0232,41.0949,41.0072,41.063,85200.0
2013-11-25 12:50:00,51.52,51.52,51.51,51.51,14000.0,41.071,41.071,41.063,41.063,14000.0
2013-11-25 12:55:00,51.52,51.54,51.5,51.53,33100.0,41.071,41.0869,41.0551,41.079,33100.0
2013-11-25 13:00:00,51.53,51.54,51.5,51.51,21900.0,41.079,41.0869,41.0551,41.063,21900.0
2013-11-25 13:05:00,51.52,51.52,51.49,51.52,27600.0,41.071,41.071,41.0471,41.071,27600.0
2013-11-25 13:10:00,51.52,51.52,51.5,51.51,17300.0,41.071,41.071,41.0551,41.063,17300.0
2013-11-25 13:15:00,51.51,51.51,51.5,51.5,14700.0,41.063,41.063,41.0551,41.0551,14700.0
2013-11-25 13:20:00,51.49,51.5,51.45,51.48,30800.0,41.0471,41.0551,41.0152,41.0391,30800.0
2013-11-25 13:25:00,51.47,51.48,51.42,51.42,22500.0,41.0311,41.0391,40.9913,40.9913,22500.0
2013-11-25 13:30:00,51.43,51.43,51.41,51.43,20300.0,40.9992,40.9992,40.9833,40.9992,20300.0
2013-11-25 13:35:00,51.43,51.46,51.42,51.45,28200.0,40.9992,41.0232,40.9913,41.0152,28200.0
2013-11-25 13:40:00,51.45,51.45,51.44,51.45,11400.0,41.0152,41.0152,41.0072,41.0152,11400.0
2013-11-25 13:45:00,51.45,51.49,51.45,51.48,42800.0,41.0152,41.0471,41.0152,41.0391,42800.0
2013-11-25 13:50:00,51.48,51.49,51.47,51.48,21800.0,41.0391,41.0471,41.0311,41.0391,21800.0
2013-11-25 13:55:00,51.47,51.49,51.47,51.49,30600.0,41.0311,41.0471,41.0311,41.0471,30600.0
2013-11-25 14:00:00,51.48,51.49,51.48,51.49,24800.0,41.0391,41.0471,41.0391,41.0471,24800.0
2013-11-25 14:05:00,51.48,51.51,51.48,51.51,28500.0,41.0391,41.063,41.0391,41.063,28500.0
2013-11-25 14:10:00,51.51,51.51,51.46,51.47,48100.0,41.063,41.063,41.0232,41.0311,48100.0
2013-11-25 14:15:00,51.48,51.48,51.45,51.46,30300.0,41.0391,41.0391,41.0152,41.0232,30300.0
2013-11-25 14:20:00,51.46,51.48,51.45,51.47,55400.0,41.0232,41.0391,41.0152,41.0311,55400.0
2013-11-25 14:25:00,51.47,51.47,51.46,51.47,18600.0,41.0311,41.0311,41.0232,41.0311,18600.0
2013-11-25 14:30:00,51.46,51.47,51.46,51.47,36900.0,41.0232,41.0311,41.0232,41.0311,36900.0
2013-11-25 14:35:00,51.47,51.47,51.44,51.45,35400.0,41.0311,41.0311,41.0072,41.0152,35400.0
2013-11-25 14:40:00,51.44,51.5,51.39,51.39,66600.0,41.0072,41.0551,40.9674,40.9674,66600.0
2013-11-25 14:45:00,51.38,51.39,51.36,51.38,29100.0,40.9594,40.9674,40.9434,40.9594,29100.0
2013-11-25 14:50:00,51.37,51.42,51.37,51.41,64000.0,40.9514,40.9913,40.9514,40.9833,64000.0
2013-11-25 14:55:00,51.4,51.41,51.37,51.39,45300.0,40.9753,40.9833,40.9514,40.9674,45300.0
2013-11-25 15:00:00,51.39,51.4,51.38,51.4,27900.0,40.9674,40.9753,40.9594,40.9753,27900.0
2013-11-25 15:05:00,51.4,51.42,51.4,51.41,52700.0,40.9753,40.9913,40.9753,40.9833,52700.0
2013-11-25 15:10:00,51.42,51.42,51.36,51.37,44700.0,40.9913,40.9913,40.9434,40.9514,44700.0
2013-11-25 15:15:00,51.36,51.43,51.35,51.37,69500.0,40.9434,40.9992,40.9355,40.9514,69500.0
2013-11-25 15:20:00,51.37,51.39,51.36,51.39,67400.0,40.9514,40.9674,40.9434,40.9674,67400.0
2013-11-25 15:25:00,51.39,51.39,51.38,51.39,32400.0,40.9674,40.9674,40.9594,40.9674,32400.0
2013-11-25 15:30:00,51.38,51.39,51.33,51.34,70200.0,40.9594,40.9674,40.9195,40.9275,70200.0
2013-11-25 15:35:00,51.33,51.33,51.26,51.26,69100.0,40.9195,40.9195,40.8637,40.8637,69100.0
2013-11-25 15:40:00,51.26,51.32,51.26,51.3,98800.0,40.8637,40.9116,40.8637,40.8956,98800.0
2013-11-25 15:45:00,51.31,51.33,51.29,51.33,119500.0,40.9036,40.9195,40.8876,40.9195,119500.0
2013-11-25 15:50:00,51.33,51.37,51.3,51.32,142500.0,40.9195,40.9514,40.8956,40.9116,142500.0
2013-11-25 15:55:00,51.32,51.4,51.31,51.35,295400.0,40.9116,40.9753,40.9036,40.9355,295400.0
2013-11-26 09:30:00,51.4,51.45,51.34,51.35,95200.0,40.9753,41.0152,40.9275,40.9355,95200.0
2013-11-26 09:35:00,51.34,51.41,51.32,51.34,34800.0,40.9275,40.9833,40.9116,40.9275,34800.0
2013-11-26 09:40:00,51.35,51.4,51.31,51.31,36900.0,40.9355,40.9753,40.9036,40.9036,36900.0
2013-11-26 09:45:00,51.31,51.35,51.27,51.29,88400.0,40.9036,40.9355,40.8717,40.8876,88400.0
2013-11-26 09:50:00,51.28,51.31,51.21,51.26,170600.0,40.8797,40.9036,40.8239,40.8637,170600.0
2013-11-26 09:55:00,51.26,51.29,51.22,51.22,55100.0,40.8637,40.8876,40.8318,40.8318,55100.0
2013-11-26 10:00:00,51.22,51.25,51.16,51.16,33100.0,40.8318,40.8558,40.784,40.784,33100.0
2013-11-26 10:05:00,51.16,51.17,51.1,51.12,43400.0,40.784,40.792,40.7362,40.7521,43400.0
2013-11-26 10:10:00,51.13,51.22,51.12,51.21,35400.0,40.7601,40.8318,40.7521,40.8239,35400.0
2013-11-26 10:15:00,51.22,51.27,51.21,51.26,17800.0,40.8318,40.8717,40.8239,40.8637,17800.0
2013-11-26 10:20:00,51.26,51.27,51.22,51.22,43500.0,40.8637,40.8717,40.8318,40.8318,43500.0
2013-11-26 10:25:00,51.22,51.22,51.16,51.16,48300.0,40.8318,40.8318,40.784,40.784,48300.0
2013-11-26 10:30:00,51.16,51.16,51.11,51.12,36900.0,40.784,40.784,40.7441,40.7521,36900.0
2013-11-26 10:35:00,51.12,51.14,51.08,51.08,21900.0,40.7521,40.7681,40.7202,40.7202,21900.0
2013-11-26 10:40:00,51.08,51.13,51.08,51.13,23100.0,40.7202,40.7601,40.7202,40.7601,23100.0
2013-11-26 10:45:00,51.12,51.13,51.08,51.11,23800.0,40.7521,40.7601,40.7202,40.7441,23800.0
2013-11-26 10:50:00,51.11,51.11,51.08,51.09,35200.0,40.7441,40.7441,40.7202,40.7282,35200.0
2013-11-26 10:55:00,51.09,51.16,51.07,51.15,44300.0,40.7282,40.784,40.7123,40.776,44300.0
2013-11-26 11:00:00,51.15,51.19,51.13,51.18,42800.0,40.776,40.8079,40.7601,40.8,42800.0
2013-11-26 11:05:00,51.19,51.19,51.13,51.13,38500.0,40.8079,40.8079,40.7601,40.7601,38500.0
2013-11-26 11:10:00,51.13,51.14,51.05,51.06,30100.0,40.7601,40.7681,40.6963,40.7043,30100.0
2013-11-26 11:15:00,51.07,51.08,51.05,51.05,28600.0,40.7123,40.7202,40.6963,40.6963,28600.0
2013-11-26 11:20:00,51.06,51.06,51.0,51.02,27900.0,40.7043,40.7043,40.6565,40.6724,27900.0
2013-11-26 11:25:00,51.02,51.03,50.97,50.98,40300.0,40.6724,40.6804,40.6325,40.6405,40300.0
2013-11-26 11:30:00,50.98,51.03,50.97,50.99,39600.0,40.6405,40.6804,40.6325,40.6485,39600.0
2013-11-26 11:35:00,51.0,51.01,50.96,50.98,116300.0,40.6565,40.6644,40.6246,40.6405,116300.0
2013-11-26 11:40:00,50.97,50.98,50.92,50.92,20100.0,40.6325,40.6405,40.5927,40.5927,20100.0
2013-11-26 11:45:00,50.93,50.98,50.92,50.98,35500.0,40.6007,40.6405,40.5927,40.6405,35500.0
2013-11-26 11:50:00,50.98,50.98,50.94,50.94,45000.0,40.6405,40.6405,40.6086,40.6086,45000.0
2013-11-26 11:55:00,50.94,51.03,50.94,51.01,30800.0,40.6086,40.6804,40.6086,40.6644,30800.0
2013-11-26 12:00:00,51.01,51.01,50.97,50.99,102900.0,40.6644,40.6644,40.6325,40.6485,102900.0
2013-11-26 12:05:00,51.0,51.04,50.98,50.98,43600.0,40.6565,40.6883,40.6405,40.6405,43600.0
2013-11-26 12:10:00,50.98,50.98,50.95,50.95,18900.0,40.6405,40.6405,40.6166,40.6166,18900.0
2013-11-26 12:15:00,50.95,50.99,50.95,50.97,34200.0,40.6166,40.6485,40.6166,40.6325,34200.0
2013-11-26 12:20:00,50.97,51.0,50.94,50.94,54300.0,40.6325,40.6565,40.6086,40.6086,54300.0
2013-11-26 12:25:00,50.94,50.95,50.92,50.93,25200.0,40.6086,40.6166,40.5927,40.6007,25200.0
2013-11-26 12:30:00,50.93,50.94,50.92,50.92,15600.0,40.6007,40.6086,40.5927,40.5927,15600.0
2013-11-26 12:35:00,50.93,50.97,50.91,50.97,18600.0,40.6007,40.6325,40.5847,40.6325,18600.0
2013-11-26 12:40:00,50.97,50.98,50.89,50.89,41800.0,40.6325,40.6405,40.5688,40.5688,41800.0
2013-11-26 12:45:00,50.89,50.9,50.86,50.87,17600.0,40.5688,40.5767,40.5449,40.5528,17600.0
2013-11-26 12:50:00,50.87,50.89,50.84,50.84,25300.0,40.5528,40.5688,40.5289,40.5289,25300.0
2013-11-26 12:55:00,50.84,50.84,50.81,50.83,29900.0,40.5289,40.5289,40.505,40.5209,29900.0
2013-11-26 13:00:00,50.83,50.85,50.83,50.83,18600.0,40.5209,40.5369,40.5209,40.5209,18600.0
2013-11-26 13:05:00,50.84,50.85,50.8,50.81,38300.0,40.5289,40.5369,40.497,40.505,38300.0
2013-11-26 13:10:00,50.8,50.82,50.79,50.79,36400.0,40.497,40.513,40.489,40.489,36400.0
2013-11-26 13:15:00,50.79,50.8,50.77,50.77,41000.0,40.489,40.497,40.4731,40.4731,41000.0
2013-11-26 13:20:00,50.77,50.77,50.73,50.73,50700.0,40.4731,40.4731,40.4412,40.4412,50700.0
2013-11-26 13:25:00,50.74,50.75,50.71,50.72,64200.0,40.4492,40.4572,40.4253,40.4332,64200.0
2013-11-26 13:30:00,50.73,50.75,50.72,50.74,52300.0,40.4412,40.4572,40.4332,40.4492,52300.0
2013-11-26 13:35:00,50.75,50.77,50.72,50.72,33100.0,40.4572,40.4731,40.4332,40.4332,33100.0
2013-11-26 13:40:00,50.72,50.79,50.72,50.78,35500.0,40.4332,40.489,40.4332,40.4811,35500.0
2013-11-26 13:45:00,50.78,50.8,50.77,50.8,28900.0,40.4811,40.497,40.4731,40.497,28900.0
2013-11-26 13:50:00,50.81,50.83,50.8,50.82,19100.0,40.505,40.5209,40.497,40.513,19100.0
2013-11-26 13:55:00,50.82,50.84,50.82,50.83,17700.0,40.513,40.5289,40.513,40.5209,17700.0
2013-11-26 14:00:00,50.83,50.83,50.79,50.82,23800.0,40.5209,40.5209,40.489,40.513,23800.0
2013-11-26 14:05:00,50.82,50.83,50.82,50.82,19200.0,40.513,40.5209,40.513,40.513,19200.0
2013-11-26 14:10:00,50.82,50.83,50.8,50.8,16300.0,40.513,40.5209,40.497,40.497,16300.0
2013-11-26 14:15:00,50.81,50.81,50.77,50.79,40900.0,40.505,40.505,40.4731,40.489,40900.0
2013-11-26 14:20:00,50.79,50.83,50.78,50.78,68800.0,40.489,40.5209,40.4811,40.4811,68800.0
2013-11-26 14:25:00,50.79,50.79,50.72,50.73,82500.0,40.489,40.489,40.4332,40.4412,82500.0
2013-11-26 14:30:00,50.72,50.78,50.72,50.77,29600.0,40.4332,40.4811,40.4332,40.4731,29600.0
2013-11-26 14:35:00,50.78,50.83,50.76,50.83,43100.0,40.4811,40.5209,40.4651,40.5209,43100.0
2013-11-26 14:40:00,50.83,50.88,50.83,50.84,41100.0,40.5209,40.5608,40.5209,40.5289,41100.0
2013-11-26 14:45:00,50.85,50.85,50.76,50.76,38600.0,40.5369,40.5369,40.4651,40.4651,38600.0
2013-11-26 14:50:00,50.76,50.78,50.76,50.76,40000.0,40.4651,40.4811,40.4651,40.4651,40000.0
2013-11-26 14:55:00,50.77,50.77,50.71,50.71,46900.0,40.4731,40.4731,40.4253,40.4253,46900.0
2013-11-26 15:00:00,50.7,50.71,50.69,50.69,35400.0,40.4173,40.4253,40.4093,40.4093,35400.0
2013-11-26 15:05:00,50.7,50.74,50.68,50.7,79300.0,40.4173,40.4492,40.4014,40.4173,79300.0
2013-11-26 15:10:00,50.7,50.73,50.7,50.72,48800.0,40.4173,40.4412,40.4173,40.4332,48800.0
2013-11-26 15:15:00,50.72,50.74,50.71,50.72,48200.0,40.4332,40.4492,40.4253,40.4332,48200.0
2013-11-26 15:20:00,50.73,50.75,50.71,50.71,39300.0,40.4412,40.4572,40.4253,40.4253,39300.0
2013-11-26 15:25:00,50.72,50.72,50.69,50.69,54300.0,40.4332,40.4332,40.4093,40.4093,54300.0
2013-11-26 15:30:00,50.69,50.7,50.68,50.69,43000.0,40.4093,40.4173,40.4014,40.4093,43000.0
2013-11-26 15:35:00,50.69,50.74,50.69,50.73,110400.0,40.4093,40.4492,40.4093,40.4412,110400.0
2013-11-26 15:40:00,50.73,50.77,50.73,50.74,133700.0,40.4412,40.4731,40.4412,40.4492,133700.0
2013-11-26 15:45:00,50.74,50.74,50.6,50.62,218300.0,40.4492,40.4492,40.3376,40.3535,218300.0
2013-11-26 15:50:00,50.63,50.64,50.59,50.6,183100.0,40.3615,40.3695,40.3296,40.3376,183100.0
2013-11-26 15:55:00,50.61,50.64,50.54,50.55,438000.0,40.3456,40.3695,40.2898,40.2977,438000.0
2013-11-27 09:30:00,50.31,50.65,50.31,50.44,92100.0,40.1064,40.3774,40.1064,40.21,92100.0
2013-11-27 09:35:00,50.43,50.44,50.37,50.44,40200.0,40.2021,40.21,40.1542,40.21,40200.0
2013-11-27 09:40:00,50.44,50.48,50.28,50.42,84500.0,40.21,40.2419,40.0825,40.1941,84500.0
2013-11-27 09:45:00,50.43,50.45,50.37,50.45,33200.0,40.2021,40.218,40.1542,40.218,33200.0
2013-11-27 09:50:00,50.47,50.5,50.45,50.46,24000.0,40.234,40.2579,40.218,40.226,24000.0
2013-11-27 09:55:00,50.46,50.49,50.32,50.32,77800.0,40.226,40.2499,40.1144,40.1144,77800.0
2013-11-27 10:00:00,50.32,50.35,50.28,50.29,162700.0,40.1144,40.1383,40.0825,40.0905,162700.0
2013-11-27 10:05:00,50.29,50.34,50.28,50.3,41800.0,40.0905,40.1303,40.0825,40.0984,41800.0
2013-11-27 10:10:00,50.29,50.3,50.22,50.23,64200.0,40.0905,40.0984,40.0347,40.0426,64200.0
2013-11-27 10:15:00,50.23,50.23,50.2,50.21,34000.0,40.0426,40.0426,40.0187,40.0267,34000.0
2013-11-27 10:20:00,50.2,50.24,50.2,50.23,32300.0,40.0187,40.0506,40.0187,40.0426,32300.0
2013-11-27 10:25:00,50.23,50.31,50.23,50.29,32500.0,40.0426,40.1064,40.0426,40.0905,32500.0
2013-11-27 10:30:00,50.3,50.3,50.28,50.29,19800.0,40.0984,40.0984,40.0825,40.0905,19800.0
2013-11-27 10:35:00,50.29,50.3,50.26,50.29,29200.0,40.0905,40.0984,40.0665,40.0905,29200.0
2013-11-27 10:40:00,50.29,50.35,50.29,50.34,39700.0,40.0905,40.1383,40.0905,40.1303,39700.0
2013-11-27 10:45:00,50.33,50.33,50.25,50.26,30800.0,40.1223,40.1223,40.0586,40.0665,30800.0
2013-11-27 10:50:00,50.26,50.31,50.25,50.3,37600.0,40.0665,40.1064,40.0586,40.0984,37600.0
2013-11-27 10:55:00,50.3,50.31,50.25,50.28,52100.0,40.0984,40.1064,40.0586,40.0825,52100.0
2013-11-27 11:00:00,50.28,50.29,50.26,50.29,31100.0,40.0825,40.0905,40.0665,40.0905,31100.0
2013-11-27 11:05:00,50.29,50.33,50.28,50.3,34300.0,40.0905,40.1223,40.0825,40.0984,34300.0
2013-11-27 11:10:00,50.31,50.31,50.29,50.3,33400.0,40.1064,40.1064,40.0905,40.0984,33400.0
2013-11-27 11:15:00,50.3,50.34,50.3,50.34,34800.0,40.0984,40.1303,40.0984,40.1303,34800.0
2013-11-27 11:20:00,50.34,50.34,50.32,50.33,51600.0,40.1303,40.1303,40.1144,40.1223,51600.0
2013-11-27 11:25:00,50.34,50.44,50.34,50.44,56700.0,40.1303,40.21,40.1303,40.21,56700.0
2013-11-27 11:30:00,50.43,50.45,50.39,50.4,33100.0,40.2021,40.218,40.1702,40.1781,33100.0
2013-11-27 11:35:00,50.4,50.49,50.4,50.47,76900.0,40.1781,40.2499,40.1781,40.234,76900.0
2013-11-27 11:40:00,50.47,50.48,50.38,50.41,51900.0,40.234,40.2419,40.1622,40.1861,51900.0
2013-11-27 11:45:00,50.41,50.44,50.39,50.44,29700.0,40.1861,40.21,40.1702,40.21,29700.0
2013-11-27 11:50:00,50.44,50.44,50.4,50.4,16100.0,40.21,40.21,40.1781,40.1781,16100.0
2013-11-27 11:55:00,50.4,50.42,50.39,50.41,20600.0,40.1781,40.1941,40.1702,40.1861,20600.0
2013-11-27 12:00:00,50.41,50.42,50.37,50.4,31200.0,40.1861,40.1941,40.1542,40.1781,31200.0
2013-11-27 12:05:00,50.39,50.41,50.37,50.38,26500.0,40.1702,40.1861,40.1542,40.1622,26500.0
2013-11-27 12:10:00,50.38,50.4,50.37,50.38,27500.0,40.1622,40.1781,40.1542,40.1622,27500.0
2013-11-27 12:15:00,50.38,50.39,50.37,50.37,11900.0,40.1622,40.1702,40.1542,40.1542,11900.0
2013-11-27 12:20:00,50.37,50.4,50.37,50.39,25300.0,40.1542,40.1781,40.1542,40.1702,25300.0
2013-11-27 12:25:00,50.38,50.44,50.37,50.42,17600.0,40.1622,40.21,40.1542,40.1941,17600.0
2013-11-27 12:30:00,50.43,50.44,50.4,50.41,36900.0,40.2021,40.21,40.1781,40.1861,36900.0
2013-11-27 12:35:00,50.41,50.41,50.37,50.39,16200.0,40.1861,40.1861,40.1542,40.1702,16200.0
2013-11-27 12:40:00,50.38,50.43,50.38,50.42,38700.0,40.1622,40.2021,40.1622,40.1941,38700.0
2013-11-27 12:45:00,50.42,50.43,50.38,50.39,10100.0,40.1941,40.2021,40.1622,40.1702,10100.0
2013-11-27 12:50:00,50.38,50.4,50.35,50.35,75400.0,40.1622,40.1781,40.1383,40.1383,75400.0
2013-11-27 12:55:00,50.36,50.37,50.31,50.32,32800.0,40.1463,40.1542,40.1064,40.1144,32800.0
2013-11-27 13:00:00,50.31,50.33,50.31,50.32,14400.0,40.1064,40.1223,40.1064,40.1144,14400.0
2013-11-27 13:05:00,50.31,50.35,50.31,50.32,16900.0,40.1064,40.1383,40.1064,40.1144,16900.0
2013-11-27 13:10:00,50.32,50.33,50.3,50.3,7200.0,40.1144,40.1223,40.0984,40.0984,7200.0
2013-11-27 13:15:00,50.3,50.3,50.27,50.28,36100.0,40.0984,40.0984,40.0745,40.0825,36100.0
2013-11-27 13:20:00,50.28,50.3,50.27,50.29,26200.0,40.0825,40.0984,40.0745,40.0905,26200.0
2013-11-27 13:25:00,50.3,50.35,50.29,50.33,25000.0,40.0984,40.1383,40.0905,40.1223,25000.0
2013-11-27 13:30:00,50.33,50.35,50.28,50.29,24300.0,40.1223,40.1383,40.0825,40.0905,24300.0
2013-11-27 13:35:00,50.28,50.29,50.27,50.27,11600.0,40.0825,40.0905,40.0745,40.0745,11600.0
2013-11-27 13:40:00,50.27,50.31,50.27,50.28,24500.0,40.0745,40.1064,40.0745,40.0825,24500.0
2013-11-27 13:45:00,50.28,50.28,50.25,50.26,20500.0,40.0825,40.0825,40.0586,40.0665,20500.0
2013-11-27 13:50:00,50.26,50.27,50.25,50.26,11200.0,40.0665,40.0745,40.0586,40.0665,11200.0
2013-11-27 13:55:00,50.26,50.27,50.25,50.26,17500.0,40.0665,40.0745,40.0586,40.0665,17500.0
2013-11-27 14:00:00,50.25,50.26,50.23,50.24,21100.0,40.0586,40.0665,40.0426,40.0506,21100.0
2013-11-27 14:05:00,50.25,50.25,50.22,50.22,18800.0,40.0586,40.0586,40.0347,40.0347,18800.0
2013-11-27 14:10:00,50.23,50.23,50.2,50.21,16800.0,40.0426,40.0426,40.0187,40.0267,16800.0
2013-11-27 14:15:00,50.22,50.23,50.21,50.23,40200.0,40.0347,40.0426,40.0267,40.0426,40200.0
2013-11-27 14:20:00,50.23,50.23,50.2,50.21,27000.0,40.0426,40.0426,40.0187,40.0267,27000.0
2013-11-27 14:25:00,50.21,50.23,50.21,50.22,21200.0,40.0267,40.0426,40.0267,40.0347,21200.0
2013-11-27 14:30:00,50.22,50.3,50.22,50.3,41500.0,40.0347,40.0984,40.0347,40.0984,41500.0
2013-11-27 14:35:00,50.31,50.33,50.3,50.32,29500.0,40.1064,40.1223,40.0984,40.1144,29500.0
2013-11-27 14:40:00,50.33,50.33,50.28,50.29,23800.0,40.1223,40.1223,40.0825,40.0905,23800.0
2013-11-27 14:45:00,50.28,50.33,50.28,50.31,31900.0,40.0825,40.1223,40.0825,40.1064,31900.0
2013-11-27 14:50:00,50.32,50.33,50.31,50.31,17500.0,40.1144,40.1223,40.1064,40.1064,17500.0
2013-11-27 14:55:00,50.32,50.34,50.31,50.32,27200.0,40.1144,40.1303,40.1064,40.1144,27200.0
2013-11-27 15:00:00,50.33,50.34,50.32,50.34,14600.0,40.1223,40.1303,40.1144,40.1303,14600.0
2013-11-27 15:05:00,50.33,50.35,50.33,50.35,18800.0,40.1223,40.1383,40.1223,40.1383,18800.0
2013-11-27 15:10:00,50.34,50.35,50.32,50.34,40000.0,40.1303,40.1383,40.1144,40.1303,40000.0
2013-11-27 15:15:00,50.34,50.35,50.32,50.34,29300.0,40.1303,40.1383,40.1144,40.1303,29300.0
2013-11-27 15:20:00,50.33,50.34,50.31,50.31,16700.0,40.1223,40.1303,40.1064,40.1064,16700.0
2013-11-27 15:25:00,50.31,50.35,50.31,50.34,36600.0,40.1064,40.1383,40.1064,40.1303,36600.0
2013-11-27 15:30:00,50.34,50.36,50.33,50.36,32800.0,40.1303,40.1463,40.1223,40.1463,32800.0
2013-11-27 15:35:00,50.36,50.38,50.34,50.35,32300.0,40.1463,40.1622,40.1303,40.1383,32300.0
2013-11-27 15:40:00,50.35,50.36,50.34,50.34,25200.0,40.1383,40.1463,40.1303,40.1303,25200.0
2013-11-27 15:45:00,50.34,50.36,50.34,50.36,66800.0,40.1303,40.1463,40.1303,40.1463,66800.0
2013-11-27 15:50:00,50.35,50.37,50.33,50.34,92700.0,40.1383,40.1542,40.1223,40.1303,92700.0
2013-11-27 15:55:00,50.35,50.38,50.35,50.36,144500.0,40.1383,40.1622,40.1383,40.1463,144500.0
2013-11-29 09:30:00,50.63,50.77,50.32,50.37,116300.0,40.3615,40.4731,40.1144,40.1542,116300.0
2013-11-29 09:35:00,50.4,50.56,50.4,50.51,52500.0,40.1781,40.3057,40.1781,40.2658,52500.0
2013-11-29 09:40:00,50.52,50.71,50.51,50.62,34100.0,40.2738,40.4253,40.2658,40.3535,34100.0
2013-11-29 09:45:00,50.62,50.71,50.6,50.61,45000.0,40.3535,40.4253,40.3376,40.3456,45000.0
2013-11-29 09:50:00,50.61,50.65,50.56,50.64,44400.0,40.3456,40.3774,40.3057,40.3695,44400.0
2013-11-29 09:55:00,50.58,50.64,50.56,50.62,47100.0,40.3216,40.3695,40.3057,40.3535,47100.0
2013-11-29 10:00:00,50.63,50.66,50.57,50.63,82400.0,40.3615,40.3854,40.3137,40.3615,82400.0
2013-11-29 10:05:00,50.62,50.68,50.59,50.64,58100.0,40.3535,40.4014,40.3296,40.3695,58100.0
2013-11-29 10:10:00,50.63,50.64,50.57,50.61,54400.0,40.3615,40.3695,40.3137,40.3456,54400.0
2013-11-29 10:15:00,50.61,50.67,50.59,50.64,46700.0,40.3456,40.3934,40.3296,40.3695,46700.0
2013-11-29 10:20:00,50.65,50.66,50.62,50.66,9200.0,40.3774,40.3854,40.3535,40.3854,9200.0
2013-11-29 10:25:00,50.65,50.66,50.59,50.59,17400.0,40.3774,40.3854,40.3296,40.3296,17400.0
2013-11-29 10:30:00,50.58,50.6,50.53,50.58,20800.0,40.3216,40.3376,40.2818,40.3216,20800.0
2013-11-29 10:35:00,50.57,50.6,50.53,50.54,33800.0,40.3137,40.3376,40.2818,40.2898,33800.0
2013-11-29 10:40:00,50.53,50.55,50.5,50.51,13600.0,40.2818,40.2977,40.2579,40.2658,13600.0
2013-11-29 10:45:00,50.5,50.5,50.4,50.42,35600.0,40.2579,40.2579,40.1781,40.1941,35600.0
2013-11-29 10:50:00,50.43,50.45,50.41,50.44,17000.0,40.2021,40.218,40.1861,40.21,17000.0
2013-11-29 10:55:00,50.45,50.49,50.42,50.43,34700.0,40.218,40.2499,40.1941,40.2021,34700.0
2013-11-29 11:00:00,50.43,50.47,50.41,50.43,38000.0,40.2021,40.234,40.1861,40.2021,38000.0
2013-11-29 11:05:00,50.43,50.44,50.39,50.43,30000.0,40.2021,40.21,40.1702,40.2021,30000.0
2013-11-29 11:10:00,50.42,50.42,50.37,50.38,25800.0,40.1941,40.1941,40.1542,40.1622,25800.0
2013-11-29 11:15:00,50.38,50.38,50.32,50.32,41100.0,40.1622,40.1622,40.1144,40.1144,41100.0
2013-11-29 11:20:00,50.32,50.34,50.28,50.28,32900.0,40.1144,40.1303,40.0825,40.0825,32900.0
2013-11-29 11:25:00,50.28,50.3,50.24,50.24,36900.0,40.0825,40.0984,40.0506,40.0506,36900.0
2013-11-29 11:30:00,50.25,50.31,50.25,50.3,36600.0,40.0586,40.1064,40.0586,40.0984,36600.0
2013-11-29 11:35:00,50.31,50.36,50.31,50.34,10400.0,40.1064,40.1463,40.1064,40.1303,10400.0
2013-11-29 11:40:00,50.34,50.38,50.34,50.38,15600.0,40.1303,40.1622,40.1303,40.1622,15600.0
2013-11-29 11:45:00,50.38,50.41,50.35,50.35,11300.0,40.1622,40.1861,40.1383,40.1383,11300.0
2013-11-29 11:50:00,50.35,50.41,50.35,50.4,22300.0,40.1383,40.1861,40.1383,40.1781,22300.0
2013-11-29 11:55:00,50.41,50.42,50.37,50.4,35700.0,40.1861,40.1941,40.1542,40.1781,35700.0
2013-11-29 12:00:00,50.4,50.42,50.38,50.41,16500.0,40.1781,40.1941,40.1622,40.1861,16500.0
2013-11-29 12:05:00,50.41,50.43,50.4,50.4,13700.0,40.1861,40.2021,40.1781,40.1781,13700.0
2013-11-29 12:10:00,50.39,50.4,50.37,50.4,11900.0,40.1702,40.1781,40.1542,40.1781,11900.0
2013-11-29 12:15:00,50.4,50.42,50.4,50.41,10300.0,40.1781,40.1941,40.1781,40.1861,10300.0
2013-11-29 12:20:00,50.4,50.41,50.37,50.4,16600.0,40.1781,40.1861,40.1542,40.1781,16600.0
2013-11-29 12:25:00,50.4,50.4,50.34,50.35,24900.0,40.1781,40.1781,40.1303,40.1383,24900.0
2013-11-29 12:30:00,50.35,50.38,50.34,50.35,21400.0,40.1383,40.1622,40.1303,40.1383,21400.0
2013-11-29 12:35:00,50.36,50.37,50.34,50.36,17600.0,40.1463,40.1542,40.1303,40.1463,17600.0
2013-11-29 12:40:00,50.36,50.37,50.27,50.31,43800.0,40.1463,40.1542,40.0745,40.1064,43800.0
2013-11-29 12:45:00,50.31,50.31,50.14,50.17,102600.0,40.1064,40.1064,39.9709,39.9948,102600.0
2013-11-29 12:50:00,50.16,50.23,50.1,50.23,77800.0,39.9868,40.0426,39.939,40.0426,77800.0
2013-11-29 12:55:00,50.23,50.26,50.19,50.22,168000.0,40.0426,40.0665,40.0107,40.0347,168000.0
2013-12-02 09:30:00,50.3,50.3,49.93,49.94,154700.0,40.0984,40.0984,39.8035,39.8114,154700.0
2013-12-02 09:35:00,49.94,50.13,49.94,50.0,91300.0,39.8114,39.9629,39.8114,39.8593,91300.0
2013-12-02 09:40:00,49.99,50.02,49.93,49.96,156300.0,39.8513,39.8752,39.8035,39.8274,156300.0
2013-12-02 09:45:00,49.98,50.05,49.97,50.01,59100.0,39.8433,39.8991,39.8354,39.8672,59100.0
2013-12-02 09:50:00,50.02,50.02,49.91,49.91,77700.0,39.8752,39.8752,39.7875,39.7875,77700.0
2013-12-02 09:55:00,49.92,49.95,49.87,49.89,34300.0,39.7955,39.8194,39.7556,39.7716,34300.0
2013-12-02 10:00:00,49.9,49.98,49.88,49.98,37800.0,39.7796,39.8433,39.7636,39.8433,37800.0
2013-12-02 10:05:00,49.99,50.0,49.97,49.99,47700.0,39.8513,39.8593,39.8354,39.8513,47700.0
2013-12-02 10:10:00,49.99,49.99,49.91,49.94,50700.0,39.8513,39.8513,39.7875,39.8114,50700.0
2013-12-02 10:15:00,49.95,49.97,49.9,49.93,58700.0,39.8194,39.8354,39.7796,39.8035,58700.0
2013-12-02 10:20:00,49.93,49.97,49.93,49.95,22900.0,39.8035,39.8354,39.8035,39.8194,22900.0
2013-12-02 10:25:00,49.94,49.98,49.94,49.97,28200.0,39.8114,39.8433,39.8114,39.8354,28200.0
2013-12-02 10:30:00,49.97,50.0,49.94,49.99,40700.0,39.8354,39.8593,39.8114,39.8513,40700.0
2013-12-02 10:35:00,49.99,50.04,49.99,50.04,33600.0,39.8513,39.8912,39.8513,39.8912,33600.0
2013-12-02 10:40:00,50.04,50.14,50.04,50.14,19300.0,39.8912,39.9709,39.8912,39.9709,19300.0
2013-12-02 10:45:00,50.14,50.19,50.12,50.17,37100.0,39.9709,40.0107,39.9549,39.9948,37100.0
2013-12-02 10:50:00,50.18,50.19,50.15,50.17,16400.0,40.0028,40.0107,39.9789,39.9948,16400.0
2013-12-02 10:55:00,50.16,50.27,50.16,50.26,21800.0,39.9868,40.0745,39.9868,40.0665,21800.0
2013-12-02 11:00:00,50.27,50.3,50.25,50.27,36900.0,40.0745,40.0984,40.0586,40.0745,36900.0
2013-12-02 11:05:00,50.27,50.34,50.27,50.32,37600.0,40.0745,40.1303,40.0745,40.1144,37600.0
2013-12-02 11:10:00,50.32,50.32,50.19,50.21,32900.0,40.1144,40.1144,40.0107,40.0267,32900.0
2013-12-02 11:15:00,50.22,50.22,50.14,50.14,32700.0,40.0347,40.0347,39.9709,39.9709,32700.0
2013-12-02 11:20:00,50.15,50.16,50.14,50.15,18900.0,39.9789,39.9868,39.9709,39.9789,18900.0
2013-12-02 11:25:00,50.15,50.21,50.15,50.2,53300.0,39.9789,40.0267,39.9789,40.0187,53300.0
2013-12-02 11:30:00,50.21,50.26,50.2,50.26,37700.0,40.0267,40.0665,40.0187,40.0665,37700.0
2013-12-02 11:35:00,50.24,50.27,50.24,50.25,27700.0,40.0506,40.0745,40.0506,40.0586,27700.0
2013-12-02 11:40:00,50.25,50.28,50.24,50.27,27900.0,40.0586,40.0825,40.0506,40.0745,27900.0
2013-12-02 11:45:00,50.27,50.34,50.27,50.34,17600.0,40.0745,40.1303,40.0745,40.1303,17600.0
2013-12-02 11:50:00,50.33,50.37,50.32,50.37,28600.0,40.1223,40.1542,40.1144,40.1542,28600.0
2013-12-02 11:55:00,50.38,50.39,50.34,50.34,25200.0,40.1622,40.1702,40.1303,40.1303,25200.0
2013-12-02 12:00:00,50.35,50.38,50.34,50.36,14300.0,40.1383,40.1622,40.1303,40.1463,14300.0
2013-12-02 12:05:00,50.35,50.36,50.33,50.36,19700.0,40.1383,40.1463,40.1223,40.1463,19700.0
2013-12-02 12:10:00,50.34,50.35,50.34,50.34,7200.0,40.1303,40.1383,40.1303,40.1303,7200.0
2013-12-02 12:15:00,50.35,50.37,50.34,50.36,19100.0,40.1383,40.1542,40.1303,40.1463,19100.0
2013-12-02 12:20:00,50.37,50.38,50.36,50.37,22100.0,40.1542,40.1622,40.1463,40.1542,22100.0
2013-12-02 12:25:00,50.37,50.38,50.35,50.38,18400.0,40.1542,40.1622,40.1383,40.1622,18400.0
2013-12-02 12:30:00,50.38,50.42,50.38,50.42,20500.0,40.1622,40.1941,40.1622,40.1941,20500.0
2013-12-02 12:35:00,50.43,50.43,50.4,50.41,24100.0,40.2021,40.2021,40.1781,40.1861,24100.0
2013-12-02 12:40:00,50.42,50.44,50.41,50.43,15300.0,40.1941,40.21,40.1861,40.2021,15300.0
2013-12-02 12:45:00,50.44,50.46,50.43,50.45,22300.0,40.21,40.226,40.2021,40.218,22300.0
2013-12-02 12:50:00,50.44,50.47,50.44,50.46,36500.0,40.21,40.234,40.21,40.226,36500.0
2013-12-02 12:55:00,50.46,50.47,50.41,50.43,30500.0,40.226,40.234,40.1861,40.2021,30500.0
2013-12-02 13:00:00,50.43,50.44,50.42,50.43,14300.0,40.2021,40.21,40.1941,40.2021,14300.0
2013-12-02 13:05:00,50.43,50.45,50.43,50.44,26100.0,40.2021,40.218,40.2021,40.21,26100.0
2013-12-02 13:10:00,50.45,50.45,50.41,50.43,24300.0,40.218,40.218,40.1861,40.2021,24300.0
2013-12-02 13:15:00,50.42,50.43,50.39,50.4,7100.0,40.1941,40.2021,40.1702,40.1781,7100.0
2013-12-02 13:20:00,50.39,50.43,50.39,50.41,33300.0,40.1702,40.2021,40.1702,40.1861,33300.0
2013-12-02 13:25:00,50.42,50.42,50.4,50.41,14000.0,40.1941,40.1941,40.1781,40.1861,14000.0
2013-12-02 13:30:00,50.41,50.44,50.4,50.43,24600.0,40.1861,40.21,40.1781,40.2021,24600.0
2013-12-02 13:35:00,50.43,50.45,50.42,50.44,21000.0,40.2021,40.218,40.1941,40.21,21000.0
2013-12-02 13:40:00,50.44,50.46,50.44,50.46,25100.0,40.21,40.226,40.21,40.226,25100.0
2013-12-02 13:45:00,50.45,50.46,50.44,50.44,20500.0,40.218,40.226,40.21,40.21,20500.0
2013-12-02 13:50:00,50.45,50.45,50.41,50.45,17500.0,40.218,40.218,40.1861,40.218,17500.0
2013-12-02 13:55:00,50.44,50.47,50.44,50.47,29300.0,40.21,40.234,40.21,40.234,29300.0
2013-12-02 14:00:00,50.47,50.48,50.45,50.45,20300.0,40.234,40.2419,40.218,40.218,20300.0
2013-12-02 14:05:00,50.45,50.47,50.44,50.46,65800.0,40.218,40.234,40.21,40.226,65800.0
2013-12-02 14:10:00,50.45,50.48,50.45,50.46,32500.0,40.218,40.2419,40.218,40.226,32500.0
2013-12-02 14:15:00,50.46,50.47,50.44,50.46,40400.0,40.226,40.234,40.21,40.226,40400.0
2013-12-02 14:20:00,50.45,50.46,50.43,50.45,13900.0,40.218,40.226,40.2021,40.218,13900.0
2013-12-02 14:25:00,50.44,50.48,50.44,50.47,24100.0,40.21,40.2419,40.21,40.234,24100.0
2013-12-02 14:30:00,50.48,50.48,50.43,50.44,17000.0,40.2419,40.2419,40.2021,40.21,17000.0
2013-12-02 14:35:00,50.43,50.43,50.38,50.38,26400.0,40.2021,40.2021,40.1622,40.1622,26400.0
2013-12-02 14:40:00,50.38,50.4,50.37,50.38,28500.0,40.1622,40.1781,40.1542,40.1622,28500.0
2013-12-02 14:45:00,50.37,50.4,50.36,50.4,27900.0,40.1542,40.1781,40.1463,40.1781,27900.0
2013-12-02 14:50:00,50.4,50.42,50.39,50.42,11100.0,40.1781,40.1941,40.1702,40.1941,11100.0
2013-12-02 14:55:00,50.42,50.43,50.41,50.41,65200.0,40.1941,40.2021,40.1861,40.1861,65200.0
2013-12-02 15:00:00,50.41,50.43,50.37,50.39,25800.0,40.1861,40.2021,40.1542,40.1702,25800.0
2013-12-02 15:05:00,50.39,50.41,50.38,50.4,28600.0,40.1702,40.1861,40.1622,40.1781,28600.0
2013-12-02 15:10:00,50.4,50.41,50.38,50.39,35000.0,40.1781,40.1861,40.1622,40.1702,35000.0
2013-12-02 15:15:00,50.38,50.4,50.36,50.38,23700.0,40.1622,40.1781,40.1463,40.1622,23700.0
2013-12-02 15:20:00,50.37,50.4,50.37,50.4,22900.0,40.1542,40.1781,40.1542,40.1781,22900.0
2013-12-02 15:25:00,50.4,50.4,50.32,50.34,67400.0,40.1781,40.1781,40.1144,40.1303,67400.0
2013-12-02 15:30:00,50.34,50.34,50.25,50.27,75900.0,40.1303,40.1303,40.0586,40.0745,75900.0
2013-12-02 15:35:00,50.27,50.31,50.26,50.31,33400.0,40.0745,40.1064,40.0665,40.1064,33400.0
2013-12-02 15:40:00,50.32,50.33,50.24,50.24,104700.0,40.1144,40.1223,40.0506,40.0506,104700.0
2013-12-02 15:45:00,50.24,50.29,50.23,50.25,93400.0,40.0506,40.0905,40.0426,40.0586,93400.0
2013-12-02 15:50:00,50.25,50.25,50.17,50.2,114400.0,40.0586,40.0586,39.9948,40.0187,114400.0
2013-12-02 15:55:00,50.2,50.25,50.16,50.23,163600.0,40.0187,40.0586,39.9868,40.0426,163600.0
2013-12-03 09:30:00,50.16,50.29,50.1,50.22,86000.0,39.9868,40.0905,39.939,40.0347,86000.0
2013-12-03 09:35:00,50.22,50.22,50.01,50.02,23400.0,40.0347,40.0347,39.8672,39.8752,23400.0
2013-12-03 09:40:00,50.04,50.08,50.01,50.08,44900.0,39.8912,39.923,39.8672,39.923,44900.0
2013-12-03 09:45:00,50.07,50.08,49.96,49.98,42000.0,39.9151,39.923,39.8274,39.8433,42000.0
2013-12-03 09:50:00,49.97,50.0,49.96,49.98,37900.0,39.8354,39.8593,39.8274,39.8433,37900.0
2013-12-03 09:55:00,49.98,50.05,49.98,50.01,74000.0,39.8433,39.8991,39.8433,39.8672,74000.0
2013-12-03 10:00:00,50.01,50.02,49.94,49.95,79800.0,39.8672,39.8752,39.8114,39.8194,79800.0
2013-12-03 10:05:00,49.95,49.98,49.9,49.9,46400.0,39.8194,39.8433,39.7796,39.7796,46400.0
2013-12-03 10:10:00,49.9,49.94,49.87,49.89,44100.0,39.7796,39.8114,39.7556,39.7716,44100.0
2013-12-03 10:15:00,49.88,49.93,49.84,49.93,30900.0,39.7636,39.8035,39.7317,39.8035,30900.0
2013-12-03 10:20:00,49.93,50.03,49.91,50.03,69300.0,39.8035,39.8832,39.7875,39.8832,69300.0
2013-12-03 10:25:00,50.03,50.05,49.97,49.99,45300.0,39.8832,39.8991,39.8354,39.8513,45300.0
2013-12-03 10:30:00,49.99,50.03,49.97,49.98,25200.0,39.8513,39.8832,39.8354,39.8433,25200.0
2013-12-03 10:35:00,49.98,49.98,49.91,49.94,34300.0,39.8433,39.8433,39.7875,39.8114,34300.0
2013-12-03 10:40:00,49.94,49.99,49.94,49.98,29000.0,39.8114,39.8513,39.8114,39.8433,29000.0
2013-12-03 10:45:00,49.98,49.99,49.96,49.98,40800.0,39.8433,39.8513,39.8274,39.8433,40800.0
2013-12-03 10:50:00,49.98,49.98,49.91,49.91,49000.0,39.8433,39.8433,39.7875,39.7875,49000.0
2013-12-03 10:55:00,49.91,49.91,49.83,49.85,70300.0,39.7875,39.7875,39.7238,39.7397,70300.0
2013-12-03 11:00:00,49.85,49.91,49.82,49.89,39900.0,39.7397,39.7875,39.7158,39.7716,39900.0
2013-12-03 11:05:00,49.89,49.92,49.88,49.88,28300.0,39.7716,39.7955,39.7636,39.7636,28300.0
2013-12-03 11:10:00,49.88,49.89,49.84,49.86,23600.0,39.7636,39.7716,39.7317,39.7477,23600.0
2013-12-03 11:15:00,49.86,49.87,49.8,49.82,60300.0,39.7477,39.7556,39.6998,39.7158,60300.0
2013-12-03 11:20:00,49.82,49.84,49.81,49.81,28100.0,39.7158,39.7317,39.7078,39.7078,28100.0
2013-12-03 11:25:00,49.81,49.82,49.77,49.79,48600.0,39.7078,39.7158,39.6759,39.6919,48600.0
2013-12-03 11:30:00,49.8,49.84,49.75,49.8,57200.0,39.6998,39.7317,39.66,39.6998,57200.0
2013-12-03 11:35:00,49.8,49.9,49.79,49.9,70200.0,39.6998,39.7796,39.6919,39.7796,70200.0
2013-12-03 11:40:00,49.9,49.9,49.84,49.86,65000.0,39.7796,39.7796,39.7317,39.7477,65000.0
2013-12-03 11:45:00,49.87,49.89,49.84,49.88,42100.0,39.7556,39.7716,39.7317,39.7636,42100.0
2013-12-03 11:50:00,49.88,49.91,49.86,49.89,35400.0,39.7636,39.7875,39.7477,39.7716,35400.0
2013-12-03 11:55:00,49.89,49.9,49.85,49.85,20000.0,39.7716,39.7796,39.7397,39.7397,20000.0
2013-12-03 12:00:00,49.85,49.94,49.84,49.93,27400.0,39.7397,39.8114,39.7317,39.8035,27400.0
2013-12-03 12:05:00,49.94,49.96,49.92,49.93,30600.0,39.8114,39.8274,39.7955,39.8035,30600.0
2013-12-03 12:10:00,49.92,49.94,49.89,49.94,30100.0,39.7955,39.8114,39.7716,39.8114,30100.0
2013-12-03 12:15:00,49.94,49.96,49.88,49.91,59200.0,39.8114,39.8274,39.7636,39.7875,59200.0
2013-12-03 12:20:00,49.91,49.91,49.84,49.88,36000.0,39.7875,39.7875,39.7317,39.7636,36000.0
2013-12-03 12:25:00,49.88,49.89,49.83,49.84,20700.0,39.7636,39.7716,39.7238,39.7317,20700.0
2013-12-03 12:30:00,49.84,49.89,49.84,49.89,29500.0,39.7317,39.7716,39.7317,39.7716,29500.0
2013-12-03 12:35:00,49.9,49.92,49.88,49.89,15600.0,39.7796,39.7955,39.7636,39.7716,15600.0
2013-12-03 12:40:00,49.88,49.93,49.88,49.9,30500.0,39.7636,39.8035,39.7636,39.7796,30500.0
2013-12-03 12:45:00,49.9,49.9,49.86,49.87,19000.0,39.7796,39.7796,39.7477,39.7556,19000.0
2013-12-03 12:50:00,49.87,49.89,49.85,49.88,44100.0,39.7556,39.7716,39.7397,39.7636,44100.0
2013-12-03 12:55:00,49.88,49.91,49.87,49.91,28100.0,39.7636,39.7875,39.7556,39.7875,28100.0
2013-12-03 13:00:00,49.91,49.91,49.85,49.87,47300.0,39.7875,39.7875,39.7397,39.7556,47300.0
2013-12-03 13:05:00,49.87,49.91,49.86,49.91,40600.0,39.7556,39.7875,39.7477,39.7875,40600.0
2013-12-03 13:10:00,49.9,49.91,49.87,49.89,45600.0,39.7796,39.7875,39.7556,39.7716,45600.0
2013-12-03 13:15:00,49.89,49.9,49.87,49.89,39000.0,39.7716,39.7796,39.7556,39.7716,39000.0
2013-12-03 13:20:00,49.89,49.89,49.83,49.83,35800.0,39.7716,39.7716,39.7238,39.7238,35800.0
2013-12-03 13:25:00,49.84,49.84,49.8,49.81,22700.0,39.7317,39.7317,39.6998,39.7078,22700.0
2013-12-03 13:30:00,49.81,49.84,49.81,49.81,39100.0,39.7078,39.7317,39.7078,39.7078,39100.0
2013-12-03 13:35:00,49.81,49.82,49.8,49.82,16600.0,39.7078,39.7158,39.6998,39.7158,16600.0
2013-12-03 13:40:00,49.82,49.82,49.78,49.79,21500.0,39.7158,39.7158,39.6839,39.6919,21500.0
2013-12-03 13:45:00,49.79,49.83,49.79,49.8,33900.0,39.6919,39.7238,39.6919,39.6998,33900.0
2013-12-03 13:50:00,49.81,49.82,49.79,49.82,40000.0,39.7078,39.7158,39.6919,39.7158,40000.0
2013-12-03 13:55:00,49.82,49.84,49.79,49.79,25700.0,39.7158,39.7317,39.6919,39.6919,25700.0
2013-12-03 14:00:00,49.8,49.8,49.75,49.76,36600.0,39.6998,39.6998,39.66,39.6679,36600.0
2013-12-03 14:05:00,49.76,49.79,49.76,49.76,29700.0,39.6679,39.6919,39.6679,39.6679,29700.0
2013-12-03 14:10:00,49.76,49.78,49.76,49.77,24400.0,39.6679,39.6839,39.6679,39.6759,24400.0
2013-12-03 14:15:00,49.77,49.77,49.72,49.76,85300.0,39.6759,39.6759,39.6361,39.6679,85300.0
2013-12-03 14:20:00,49.76,49.79,49.75,49.78,17600.0,39.6679,39.6919,39.66,39.6839,17600.0
2013-12-03 14:25:00,49.79,49.83,49.76,49.83,33800.0,39.6919,39.7238,39.6679,39.7238,33800.0
2013-12-03 14:30:00,49.83,49.83,49.77,49.81,37900.0,39.7238,39.7238,39.6759,39.7078,37900.0
2013-12-03 14:35:00,49.81,49.84,49.81,49.83,26300.0,39.7078,39.7317,39.7078,39.7238,26300.0
2013-12-03 14:40:00,49.82,49.85,49.81,49.84,48200.0,39.7158,39.7397,39.7078,39.7317,48200.0
2013-12-03 14:45:00,49.84,49.86,49.83,49.84,41600.0,39.7317,39.7477,39.7238,39.7317,41600.0
2013-12-03 14:50:00,49.84,49.84,49.79,49.8,46800.0,39.7317,39.7317,39.6919,39.6998,46800.0
2013-12-03 14:55:00,49.81,49.81,49.77,49.78,45100.0,39.7078,39.7078,39.6759,39.6839,45100.0
2013-12-03 15:00:00,49.78,49.79,49.76,49.79,34200.0,39.6839,39.6919,39.6679,39.6919,34200.0
2013-12-03 15:05:00,49.79,49.79,49.77,49.78,39500.0,39.6919,39.6919,39.6759,39.6839,39500.0
2013-12-03 15:10:00,49.78,49.78,49.73,49.73,35200.0,39.6839,39.6839,39.644,39.644,35200.0
2013-12-03 15:15:00,49.73,49.77,49.73,49.77,44600.0,39.644,39.6759,39.644,39.6759,44600.0
2013-12-03 15:20:00,49.77,49.77,49.7,49.71,57700.0,39.6759,39.6759,39.6201,39.6281,57700.0
2013-12-03 15:25:00,49.71,49.73,49.69,49.71,60700.0,39.6281,39.644,39.6121,39.6281,60700.0
2013-12-03 15:30:00,49.72,49.75,49.67,49.73,122800.0,39.6361,39.66,39.5962,39.644,122800.0
2013-12-03 15:35:00,49.73,49.74,49.69,49.73,62400.0,39.644,39.652,39.6121,39.644,62400.0
2013-12-03 15:40:00,49.73,49.73,49.67,49.71,91900.0,39.644,39.644,39.5962,39.6281,91900.0
2013-12-03 15:45:00,49.71,49.74,49.65,49.74,172400.0,39.6281,39.652,39.5803,39.652,172400.0
2013-12-03 15:50:00,49.74,49.76,49.73,49.73,112300.0,39.652,39.6679,39.644,39.644,112300.0
2013-12-03 15:55:00,49.73,49.8,49.73,49.79,262000.0,39.644,39.6998,39.644,39.6919,262000.0
2013-12-04 09:30:00,49.79,49.79,49.6,49.68,84900.0,39.6919,39.6919,39.5404,39.6042,84900.0
2013-12-04 09:35:00,49.67,49.7,49.59,49.68,39700.0,39.5962,39.6201,39.5324,39.6042,39700.0
2013-12-04 09:40:00,49.68,49.84,49.64,49.82,94800.0,39.6042,39.7317,39.5723,39.7158,94800.0
2013-12-04 09:45:00,49.82,49.9,49.79,49.9,50700.0,39.7158,39.7796,39.6919,39.7796,50700.0
2013-12-04 09:50:00,49.91,49.91,49.82,49.83,55300.0,39.7875,39.7875,39.7158,39.7238,55300.0
2013-12-04 09:55:00,49.83,49.87,49.78,49.81,54100.0,39.7238,39.7556,39.6839,39.7078,54100.0
2013-12-04 10:00:00,49.8,49.94,49.8,49.93,64500.0,39.6998,39.8114,39.6998,39.8035,64500.0
2013-12-04 10:05:00,49.94,49.97,49.89,49.9,46500.0,39.8114,39.8354,39.7716,39.7796,46500.0
2013-12-04 10:10:00,49.91,49.94,49.84,49.9,39300.0,39.7875,39.8114,39.7317,39.7796,39300.0
2013-12-04 10:15:00,49.9,49.92,49.8,49.82,35500.0,39.7796,39.7955,39.6998,39.7158,35500.0
2013-12-04 10:20:00,49.82,49.89,49.82,49.83,23400.0,39.7158,39.7716,39.7158,39.7238,23400.0
2013-12-04 10:25:00,49.84,49.86,49.79,49.83,26900.0,39.7317,39.7477,39.6919,39.7238,26900.0
2013-12-04 10:30:00,49.83,49.87,49.81,49.81,27400.0,39.7238,39.7556,39.7078,39.7078,27400.0
2013-12-04 10:35:00,49.81,49.84,49.76,49.77,41200.0,39.7078,39.7317,39.6679,39.6759,41200.0
2013-12-04 10:40:00,49.76,49.8,49.73,49.74,36100.0,39.6679,39.6998,39.644,39.652,36100.0
2013-12-04 10:45:00,49.74,49.8,49.73,49.8,34000.0,39.652,39.6998,39.644,39.6998,34000.0
2013-12-04 10:50:00,49.8,49.8,49.73,49.78,30000.0,39.6998,39.6998,39.644,39.6839,30000.0
2013-12-04 10:55:00,49.78,49.82,49.78,49.81,33100.0,39.6839,39.7158,39.6839,39.7078,33100.0
2013-12-04 11:00:00,49.82,49.82,49.76,49.76,26000.0,39.7158,39.7158,39.6679,39.6679,26000.0
2013-12-04 11:05:00,49.77,49.77,49.73,49.75,18100.0,39.6759,39.6759,39.644,39.66,18100.0
2013-12-04 11:10:00,49.75,49.76,49.72,49.74,38100.0,39.66,39.6679,39.6361,39.652,38100.0
2013-12-04 11:15:00,49.73,49.74,49.71,49.72,28100.0,39.644,39.652,39.6281,39.6361,28100.0
2013-12-04 11:20:00,49.73,49.74,49.69,49.7,30900.0,39.644,39.652,39.6121,39.6201,30900.0
2013-12-04 11:25:00,49.69,49.69,49.59,49.59,39800.0,39.6121,39.6121,39.5324,39.5324,39800.0
2013-12-04 11:30:00,49.59,49.61,49.55,49.56,106600.0,39.5324,39.5484,39.5005,39.5085,106600.0
2013-12-04 11:35:00,49.55,49.66,49.55,49.65,65500.0,39.5005,39.5882,39.5005,39.5803,65500.0
2013-12-04 11:40:00,49.66,49.72,49.64,49.68,72600.0,39.5882,39.6361,39.5723,39.6042,72600.0
2013-12-04 11:45:00,49.68,49.7,49.65,49.66,25100.0,39.6042,39.6201,39.5803,39.5882,25100.0
2013-12-04 11:50:00,49.66,49.71,49.65,49.7,26000.0,39.5882,39.6281,39.5803,39.6201,26000.0
2013-12-04 11:55:00,49.71,49.71,49.65,49.65,30000.0,39.6281,39.6281,39.5803,39.5803,30000.0
2013-12-04 12:00:00,49.65,49.67,49.63,49.66,148000.0,39.5803,39.5962,39.5643,39.5882,148000.0
2013-12-04 12:05:00,49.66,49.69,49.65,49.68,28500.0,39.5882,39.6121,39.5803,39.6042,28500.0
2013-12-04 12:10:00,49.68,49.69,49.64,49.66,58000.0,39.6042,39.6121,39.5723,39.5882,58000.0
2013-12-04 12:15:00,49.67,49.68,49.61,49.62,33300.0,39.5962,39.6042,39.5484,39.5563,33300.0
2013-12-04 12:20:00,49.61,49.69,49.6,49.69,25700.0,39.5484,39.6121,39.5404,39.6121,25700.0
2013-12-04 12:25:00,49.69,49.7,49.66,49.7,29500.0,39.6121,39.6201,39.5882,39.6201,29500.0
2013-12-04 12:30:00,49.69,49.72,49.66,49.72,28900.0,39.6121,39.6361,39.5882,39.6361,28900.0
2013-12-04 12:35:00,49.71,49.74,49.69,49.74,39100.0,39.6281,39.652,39.6121,39.652,39100.0
2013-12-04 12:40:00,49.73,49.75,49.71,49.72,22400.0,39.644,39.66,39.6281,39.6361,22400.0
2013-12-04 12:45:00,49.72,49.78,49.72,49.72,21400.0,39.6361,39.6839,39.6361,39.6361,21400.0
2013-12-04 12:50:00,49.72,49.76,49.72,49.75,84200.0,39.6361,39.6679,39.6361,39.66,84200.0
2013-12-04 12:55:00,49.75,49.76,49.69,49.69,12100.0,39.66,39.6679,39.6121,39.6121,12100.0
2013-12-04 13:00:00,49.69,49.71,49.68,49.69,23300.0,39.6121,39.6281,39.6042,39.6121,23300.0
2013-12-04 13:05:00,49.69,49.71,49.68,49.71,58100.0,39.6121,39.6281,39.6042,39.6281,58100.0
2013-12-04 13:10:00,49.72,49.74,49.69,49.7,53700.0,39.6361,39.652,39.6121,39.6201,53700.0
2013-12-04 13:15:00,49.69,49.69,49.66,49.68,22100.0,39.6121,39.6121,39.5882,39.6042,22100.0
2013-12-04 13:20:00,49.68,49.69,49.6,49.6,41900.0,39.6042,39.6121,39.5404,39.5404,41900.0
2013-12-04 13:25:00,49.61,49.63,49.57,49.57,51800.0,39.5484,39.5643,39.5165,39.5165,51800.0
2013-12-04 13:30:00,49.58,49.61,49.53,49.57,124300.0,39.5245,39.5484,39.4846,39.5165,124300.0
2013-12-04 13:35:00,49.57,49.58,49.55,49.58,106200.0,39.5165,39.5245,39.5005,39.5245,106200.0
2013-12-04 13:40:00,49.57,49.59,49.57,49.58,51600.0,39.5165,39.5324,39.5165,39.5245,51600.0
2013-12-04 13:45:00,49.58,49.66,49.57,49.62,40700.0,39.5245,39.5882,39.5165,39.5563,40700.0
2013-12-04 13:50:00,49.62,49.63,49.58,49.58,24000.0,39.5563,39.5643,39.5245,39.5245,24000.0
2013-12-04 13:55:00,49.59,49.63,49.58,49.61,20800.0,39.5324,39.5643,39.5245,39.5484,20800.0
2013-12-04 14:00:00,49.61,49.68,49.61,49.68,41500.0,39.5484,39.6042,39.5484,39.6042,41500.0
2013-12-04 14:05:00,49.68,49.69,49.65,49.65,25700.0,39.6042,39.6121,39.5803,39.5803,25700.0
2013-12-04 14:10:00,49.66,49.75,49.66,49.74,29200.0,39.5882,39.66,39.5882,39.652,29200.0
2013-12-04 14:15:00,49.74,49.78,49.73,49.78,20300.0,39.652,39.6839,39.644,39.6839,20300.0
2013-12-04 14:20:00,49.78,49.81,49.77,49.81,35700.0,39.6839,39.7078,39.6759,39.7078,35700.0
2013-12-04 14:25:00,49.8,49.86,49.79,49.83,67300.0,39.6998,39.7477,39.6919,39.7238,67300.0
2013-12-04 14:30:00,49.83,49.88,49.82,49.87,51300.0,39.7238,39.7636,39.7158,39.7556,51300.0
2013-12-04 14:35:00,49.86,49.86,49.82,49.82,33300.0,39.7477,39.7477,39.7158,39.7158,33300.0
2013-12-04 14:40:00,49.81,49.82,49.78,49.81,39300.0,39.7078,39.7158,39.6839,39.7078,39300.0
2013-12-04 14:45:00,49.8,49.81,49.75,49.77,18600.0,39.6998,39.7078,39.66,39.6759,18600.0
2013-12-04 14:50:00,49.78,49.84,49.78,49.84,34100.0,39.6839,39.7317,39.6839,39.7317,34100.0
2013-12-04 14:55:00,49.84,49.89,49.83,49.86,70300.0,39.7317,39.7716,39.7238,39.7477,70300.0
2013-12-04 15:00:00,49.86,49.86,49.82,49.83,51200.0,39.7477,39.7477,39.7158,39.7238,51200.0
2013-12-04 15:05:00,49.83,49.84,49.78,49.78,16700.0,39.7238,39.7317,39.6839,39.6839,16700.0
2013-12-04 15:10:00,49.78,49.8,49.76,49.79,21700.0,39.6839,39.6998,39.6679,39.6919,21700.0
2013-12-04 15:15:00,49.79,49.89,49.79,49.89,53300.0,39.6919,39.7716,39.6919,39.7716,53300.0
2013-12-04 15:20:00,49.88,49.91,49.87,49.88,44800.0,39.7636,39.7875,39.7556,39.7636,44800.0
2013-12-04 15:25:00,49.88,49.88,49.86,49.86,40000.0,39.7636,39.7636,39.7477,39.7477,40000.0
2013-12-04 15:30:00,49.86,49.94,49.83,49.94,64800.0,39.7477,39.8114,39.7238,39.8114,64800.0
2013-12-04 15:35:00,49.93,49.97,49.93,49.94,77700.0,39.8035,39.8354,39.8035,39.8114,77700.0
2013-12-04 15:40:00,49.94,50.03,49.94,50.0,95200.0,39.8114,39.8832,39.8114,39.8593,95200.0
2013-12-04 15:45:00,50.01,50.02,49.9,49.91,133000.0,39.8672,39.8752,39.7796,39.7875,133000.0
2013-12-04 15:50:00,49.9,49.91,49.86,49.89,92200.0,39.7796,39.7875,39.7477,39.7716,92200.0
2013-12-04 15:55:00,49.89,49.9,49.87,49.88,151800.0,39.7716,39.7796,39.7556,39.7636,151800.0
2013-12-05 09:30:00,49.83,49.97,49.73,49.97,79000.0,39.7238,39.8354,39.644,39.8354,79000.0
2013-12-05 09:35:00,49.97,49.97,49.87,49.91,20800.0,39.8354,39.8354,39.7556,39.7875,20800.0
2013-12-05 09:40:00,49.9,49.97,49.8,49.88,37700.0,39.7796,39.8354,39.6998,39.7636,37700.0
2013-12-05 09:45:00,49.86,49.94,49.74,49.91,42500.0,39.7477,39.8114,39.652,39.7875,42500.0
2013-12-05 09:50:00,49.92,49.99,49.87,49.98,50500.0,39.7955,39.8513,39.7556,39.8433,50500.0
2013-12-05 09:55:00,49.97,49.99,49.92,49.94,19000.0,39.8354,39.8513,39.7955,39.8114,19000.0
2013-12-05 10:00:00,49.94,50.09,49.94,50.04,46500.0,39.8114,39.931,39.8114,39.8912,46500.0
2013-12-05 10:05:00,50.04,50.09,50.01,50.07,44200.0,39.8912,39.931,39.8672,39.9151,44200.0
2013-12-05 10:10:00,50.06,50.09,50.04,50.06,38200.0,39.9071,39.931,39.8912,39.9071,38200.0
2013-12-05 10:15:00,50.05,50.07,50.03,50.07,36700.0,39.8991,39.9151,39.8832,39.9151,36700.0
2013-12-05 10:20:00,50.07,50.07,50.01,50.02,59800.0,39.9151,39.9151,39.8672,39.8752,59800.0
2013-12-05 10:25:00,50.02,50.08,49.98,50.03,44600.0,39.8752,39.923,39.8433,39.8832,44600.0
2013-12-05 10:30:00,50.03,50.04,49.94,49.94,75400.0,39.8832,39.8912,39.8114,39.8114,75400.0
2013-12-05 10:35:00,49.94,49.98,49.91,49.93,34100.0,39.8114,39.8433,39.7875,39.8035,34100.0
2013-12-05 10:40:00,49.93,49.94,49.79,49.79,30400.0,39.8035,39.8114,39.6919,39.6919,30400.0
2013-12-05 10:45:00,49.8,49.83,49.76,49.82,25400.0,39.6998,39.7238,39.6679,39.7158,25400.0
2013-12-05 10:50:00,49.81,49.85,49.81,49.84,30900.0,39.7078,39.7397,39.7078,39.7317,30900.0
2013-12-05 10:55:00,49.84,49.87,49.82,49.82,20200.0,39.7317,39.7556,39.7158,39.7158,20200.0
2013-12-05 11:00:00,49.82,49.94,49.82,49.93,51500.0,39.7158,39.8114,39.7158,39.8035,51500.0
2013-12-05 11:05:00,49.92,49.95,49.9,49.93,25200.0,39.7955,39.8194,39.7796,39.8035,25200.0
2013-12-05 11:10:00,49.92,49.94,49.9,49.92,21600.0,39.7955,39.8114,39.7796,39.7955,21600.0
2013-12-05 11:15:00,49.91,50.0,49.89,49.99,80900.0,39.7875,39.8593,39.7716,39.8513,80900.0
2013-12-05 11:20:00,50.0,50.0,49.96,49.97,43000.0,39.8593,39.8593,39.8274,39.8354,43000.0
2013-12-05 11:25:00,49.97,49.98,49.89,49.89,33200.0,39.8354,39.8433,39.7716,39.7716,33200.0
2013-12-05 11:30:00,49.89,49.9,49.84,49.84,32700.0,39.7716,39.7796,39.7317,39.7317,32700.0
2013-12-05 11:35:00,49.84,49.89,49.81,49.89,29700.0,39.7317,39.7716,39.7078,39.7716,29700.0
2013-12-05 11:40:00,49.89,49.92,49.83,49.92,73900.0,39.7716,39.7955,39.7238,39.7955,73900.0
2013-12-05 11:45:00,49.91,49.91,49.86,49.89,21900.0,39.7875,39.7875,39.7477,39.7716,21900.0
2013-12-05 11:50:00,49.89,49.95,49.86,49.95,22400.0,39.7716,39.8194,39.7477,39.8194,22400.0
2013-12-05 11:55:00,49.94,49.95,49.9,49.91,32600.0,39.8114,39.8194,39.7796,39.7875,32600.0
2013-12-05 12:00:00,49.91,49.97,49.9,49.96,25900.0,39.7875,39.8354,39.7796,39.8274,25900.0
2013-12-05 12:05:00,49.96,49.97,49.92,49.96,29000.0,39.8274,39.8354,39.7955,39.8274,29000.0
2013-12-05 12:10:00,49.96,50.03,49.96,50.02,51900.0,39.8274,39.8832,39.8274,39.8752,51900.0
2013-12-05 12:15:00,50.02,50.04,50.01,50.02,29100.0,39.8752,39.8912,39.8672,39.8752,29100.0
2013-12-05 12:20:00,50.02,50.05,50.01,50.04,27700.0,39.8752,39.8991,39.8672,39.8912,27700.0
2013-12-05 12:25:00,50.04,50.15,50.04,50.15,112200.0,39.8912,39.9789,39.8912,39.9789,112200.0
2013-12-05 12:30:00,50.14,50.18,50.14,50.16,82500.0,39.9709,40.0028,39.9709,39.9868,82500.0
2013-12-05 12:35:00,50.16,50.18,50.12,50.12,39900.0,39.9868,40.0028,39.9549,39.9549,39900.0
2013-12-05 12:40:00,50.11,50.11,50.04,50.06,33100.0,39.947,39.947,39.8912,39.9071,33100.0
2013-12-05 12:45:00,50.05,50.11,50.04,50.07,46000.0,39.8991,39.947,39.8912,39.9151,46000.0
2013-12-05 12:50:00,50.08,50.08,50.01,50.01,12600.0,39.923,39.923,39.8672,39.8672,12600.0
2013-12-05 12:55:00,50.01,50.04,49.98,49.99,21200.0,39.8672,39.8912,39.8433,39.8513,21200.0
2013-12-05 13:00:00,49.99,50.04,49.99,50.04,25600.0,39.8513,39.8912,39.8513,39.8912,25600.0
2013-12-05 13:05:00,50.04,50.12,50.03,50.11,39600.0,39.8912,39.9549,39.8832,39.947,39600.0
2013-12-05 13:10:00,50.11,50.12,50.09,50.09,19600.0,39.947,39.9549,39.931,39.931,19600.0
2013-12-05 13:15:00,50.08,50.09,49.99,49.99,30700.0,39.923,39.931,39.8513,39.8513,30700.0
2013-12-05 13:20:00,49.99,50.02,49.96,50.02,49500.0,39.8513,39.8752,39.8274,39.8752,49500.0
2013-12-05 13:25:00,50.02,50.04,49.99,50.01,29300.0,39.8752,39.8912,39.8513,39.8672,29300.0
2013-12-05 13:30:00,50.0,50.03,50.0,50.0,15000.0,39.8593,39.8832,39.8593,39.8593,15000.0
2013-12-05 13:35:00,50.0,50.03,49.98,49.99,18200.0,39.8593,39.8832,39.8433,39.8513,18200.0
2013-12-05 13:40:00,49.99,49.99,49.91,49.94,21500.0,39.8513,39.8513,39.7875,39.8114,21500.0
2013-12-05 13:45:00,49.94,50.0,49.93,49.98,27700.0,39.8114,39.8593,39.8035,39.8433,27700.0
2013-12-05 13:50:00,49.98,50.0,49.96,49.98,22100.0,39.8433,39.8593,39.8274,39.8433,22100.0
2013-12-05 13:55:00,49.98,49.99,49.95,49.96,22800.0,39.8433,39.8513,39.8194,39.8274,22800.0
2013-12-05 14:00:00,49.96,50.0,49.95,49.98,24300.0,39.8274,39.8593,39.8194,39.8433,24300.0
2013-12-05 14:05:00,49.99,49.99,49.95,49.96,20500.0,39.8513,39.8513,39.8194,39.8274,20500.0
2013-12-05 14:10:00,49.96,49.96,49.91,49.93,34000.0,39.8274,39.8274,39.7875,39.8035,34000.0
2013-12-05 14:15:00,49.92,49.94,49.89,49.92,21500.0,39.7955,39.8114,39.7716,39.7955,21500.0
2013-12-05 14:20:00,49.92,49.94,49.92,49.94,42800.0,39.7955,39.8114,39.7955,39.8114,42800.0
2013-12-05 14:25:00,49.93,49.96,49.92,49.95,32900.0,39.8035,39.8274,39.7955,39.8194,32900.0
2013-12-05 14:30:00,49.94,49.97,49.93,49.93,19700.0,39.8114,39.8354,39.8035,39.8035,19700.0
2013-12-05 14:35:00,49.93,49.94,49.91,49.94,14900.0,39.8035,39.8114,39.7875,39.8114,14900.0
2013-12-05 14:40:00,49.95,49.95,49.89,49.91,23100.0,39.8194,39.8194,39.7716,39.7875,23100.0
2013-12-05 14:45:00,49.92,49.93,49.88,49.89,25300.0,39.7955,39.8035,39.7636,39.7716,25300.0
2013-12-05 14:50:00,49.89,49.91,49.87,49.87,30300.0,39.7716,39.7875,39.7556,39.7556,30300.0
2013-12-05 14:55:00,49.87,49.89,49.87,49.87,17600.0,39.7556,39.7716,39.7556,39.7556,17600.0
2013-12-05 15:00:00,49.86,49.91,49.84,49.89,29500.0,39.7477,39.7875,39.7317,39.7716,29500.0
2013-12-05 15:05:00,49.89,49.9,49.86,49.89,24200.0,39.7716,39.7796,39.7477,39.7716,24200.0
2013-12-05 15:10:00,49.9,49.9,49.85,49.85,23900.0,39.7796,39.7796,39.7397,39.7397,23900.0
2013-12-05 15:15:00,49.85,49.87,49.83,49.86,32100.0,39.7397,39.7556,39.7238,39.7477,32100.0
2013-12-05 15:20:00,49.85,49.86,49.84,49.85,49400.0,39.7397,39.7477,39.7317,39.7397,49400.0
2013-12-05 15:25:00,49.84,49.9,49.83,49.84,35600.0,39.7317,39.7796,39.7238,39.7317,35600.0
2013-12-05 15:30:00,49.83,49.92,49.82,49.91,33900.0,39.7238,39.7955,39.7158,39.7875,33900.0
2013-12-05 15:35:00,49.91,49.92,49.89,49.9,34100.0,39.7875,39.7955,39.7716,39.7796,34100.0
2013-12-05 15:40:00,49.91,49.92,49.87,49.87,70000.0,39.7875,39.7955,39.7556,39.7556,70000.0
2013-12-05 15:45:00,49.87,49.9,49.85,49.88,109400.0,39.7556,39.7796,39.7397,39.7636,109400.0
2013-12-05 15:50:00,49.87,49.94,49.86,49.94,95800.0,39.7556,39.8114,39.7477,39.8114,95800.0
2013-12-05 15:55:00,49.93,49.98,49.92,49.95,246000.0,39.8035,39.8433,39.7955,39.8194,246000.0
2013-12-06 09:30:00,50.34,50.46,50.25,50.34,75800.0,40.1303,40.226,40.0586,40.1303,75800.0
2013-12-06 09:35:00,50.34,50.44,50.32,50.42,31100.0,40.1303,40.21,40.1144,40.1941,31100.0
2013-12-06 09:40:00,50.43,50.45,50.3,50.31,24700.0,40.2021,40.218,40.0984,40.1064,24700.0
2013-12-06 09:45:00,50.31,50.39,50.29,50.37,34200.0,40.1064,40.1702,40.0905,40.1542,34200.0
2013-12-06 09:50:00,50.38,50.48,50.33,50.44,55400.0,40.1622,40.2419,40.1223,40.21,55400.0
2013-12-06 09:55:00,50.45,50.49,50.41,50.42,42700.0,40.218,40.2499,40.1861,40.1941,42700.0
2013-12-06 10:00:00,50.41,50.45,50.36,50.41,44200.0,40.1861,40.218,40.1463,40.1861,44200.0
2013-12-06 10:05:00,50.41,50.52,50.37,50.49,49400.0,40.1861,40.2738,40.1542,40.2499,49400.0
2013-12-06 10:10:00,50.48,50.52,50.46,50.49,70900.0,40.2419,40.2738,40.226,40.2499,70900.0
2013-12-06 10:15:00,50.5,50.57,50.49,50.51,59700.0,40.2579,40.3137,40.2499,40.2658,59700.0
2013-12-06 10:20:00,50.51,50.61,50.49,50.59,71400.0,40.2658,40.3456,40.2499,40.3296,71400.0
2013-12-06 10:25:00,50.6,50.63,50.56,50.58,35900.0,40.3376,40.3615,40.3057,40.3216,35900.0
2013-12-06 10:30:00,50.58,50.59,50.53,50.57,35900.0,40.3216,40.3296,40.2818,40.3137,35900.0
2013-12-06 10:35:00,50.56,50.62,50.53,50.54,45400.0,40.3057,40.3535,40.2818,40.2898,45400.0
2013-12-06 10:40:00,50.54,50.54,50.4,50.4,79700.0,40.2898,40.2898,40.1781,40.1781,79700.0
2013-12-06 10:45:00,50.4,50.48,50.37,50.47,105700.0,40.1781,40.2419,40.1542,40.234,105700.0
2013-12-06 10:50:00,50.47,50.54,50.46,50.52,52100.0,40.234,40.2898,40.226,40.2738,52100.0
2013-12-06 10:55:00,50.53,50.54,50.52,50.53,37500.0,40.2818,40.2898,40.2738,40.2818,37500.0
2013-12-06 11:00:00,50.51,50.63,50.49,50.63,43900.0,40.2658,40.3615,40.2499,40.3615,43900.0
2013-12-06 11:05:00,50.63,50.66,50.61,50.63,58200.0,40.3615,40.3854,40.3456,40.3615,58200.0
2013-12-06 11:10:00,50.63,50.63,50.57,50.57,33600.0,40.3615,40.3615,40.3137,40.3137,33600.0
2013-12-06 11:15:00,50.58,50.59,50.55,50.55,27500.0,40.3216,40.3296,40.2977,40.2977,27500.0
2013-12-06 11:20:00,50.55,50.57,50.5,50.52,68200.0,40.2977,40.3137,40.2579,40.2738,68200.0
2013-12-06 11:25:00,50.52,50.56,50.48,50.48,70600.0,40.2738,40.3057,40.2419,40.2419,70600.0
2013-12-06 11:30:00,50.49,50.53,50.48,50.52,25100.0,40.2499,40.2818,40.2419,40.2738,25100.0
2013-12-06 11:35:00,50.52,50.53,50.49,50.49,19000.0,40.2738,40.2818,40.2499,40.2499,19000.0
2013-12-06 11:40:00,50.49,50.5,50.47,50.48,28800.0,40.2499,40.2579,40.234,40.2419,28800.0
2013-12-06 11:45:00,50.49,50.51,50.46,50.5,29900.0,40.2499,40.2658,40.226,40.2579,29900.0
2013-12-06 11:50:00,50.49,50.51,50.48,50.5,21100.0,40.2499,40.2658,40.2419,40.2579,21100.0
2013-12-06 11:55:00,50.49,50.52,50.47,50.48,29500.0,40.2499,40.2738,40.234,40.2419,29500.0
2013-12-06 12:00:00,50.48,50.48,50.42,50.43,24200.0,40.2419,40.2419,40.1941,40.2021,24200.0
2013-12-06 12:05:00,50.43,50.43,50.39,50.4,34800.0,40.2021,40.2021,40.1702,40.1781,34800.0
2013-12-06 12:10:00,50.4,50.42,50.36,50.38,104000.0,40.1781,40.1941,40.1463,40.1622,104000.0
2013-12-06 12:15:00,50.38,50.42,50.38,50.42,22000.0,40.1622,40.1941,40.1622,40.1941,22000.0
2013-12-06 12:20:00,50.41,50.48,50.41,50.48,25600.0,40.1861,40.2419,40.1861,40.2419,25600.0
2013-12-06 12:25:00,50.48,50.5,50.47,50.5,10900.0,40.2419,40.2579,40.234,40.2579,10900.0
2013-12-06 12:30:00,50.49,50.5,50.43,50.47,63600.0,40.2499,40.2579,40.2021,40.234,63600.0
2013-12-06 12:35:00,50.47,50.54,50.45,50.54,39200.0,40.234,40.2898,40.218,40.2898,39200.0
2013-12-06 12:40:00,50.54,50.59,50.54,50.57,25900.0,40.2898,40.3296,40.2898,40.3137,25900.0
2013-12-06 12:45:00,50.57,50.61,50.55,50.56,26500.0,40.3137,40.3456,40.2977,40.3057,26500.0
2013-12-06 12:50:00,50.55,50.56,50.49,50.51,32300.0,40.2977,40.3057,40.2499,40.2658,32300.0
2013-12-06 12:55:00,50.51,50.55,50.51,50.55,34500.0,40.2658,40.2977,40.2658,40.2977,34500.0
2013-12-06 13:00:00,50.55,50.6,50.55,50.59,16400.0,40.2977,40.3376,40.2977,40.3296,16400.0
2013-12-06 13:05:00,50.59,50.6,50.56,50.57,14400.0,40.3296,40.3376,40.3057,40.3137,14400.0
2013-12-06 13:10:00,50.56,50.57,50.55,50.57,11000.0,40.3057,40.3137,40.2977,40.3137,11000.0
2013-12-06 13:15:00,50.56,50.59,50.56,50.58,12900.0,40.3057,40.3296,40.3057,40.3216,12900.0
2013-12-06 13:20:00,50.58,50.6,50.57,50.58,27800.0,40.3216,40.3376,40.3137,40.3216,27800.0
2013-12-06 13:25:00,50.59,50.59,50.55,50.58,19600.0,40.3296,40.3296,40.2977,40.3216,19600.0
2013-12-06 13:30:00,50.57,50.58,50.54,50.55,37500.0,40.3137,40.3216,40.2898,40.2977,37500.0
2013-12-06 13:35:00,50.55,50.61,50.55,50.6,36500.0,40.2977,40.3456,40.2977,40.3376,36500.0
2013-12-06 13:40:00,50.61,50.65,50.6,50.65,19900.0,40.3456,40.3774,40.3376,40.3774,19900.0
2013-12-06 13:45:00,50.64,50.68,50.64,50.66,16500.0,40.3695,40.4014,40.3695,40.3854,16500.0
2013-12-06 13:50:00,50.66,50.66,50.59,50.6,15100.0,40.3854,40.3854,40.3296,40.3376,15100.0
2013-12-06 13:55:00,50.61,50.63,50.58,50.59,69600.0,40.3456,40.3615,40.3216,40.3296,69600.0
2013-12-06 14:00:00,50.58,50.59,50.55,50.56,22400.0,40.3216,40.3296,40.2977,40.3057,22400.0
2013-12-06 14:05:00,50.57,50.61,50.57,50.6,71300.0,40.3137,40.3456,40.3137,40.3376,71300.0
2013-12-06 14:10:00,50.61,50.62,50.58,50.59,20300.0,40.3456,40.3535,40.3216,40.3296,20300.0
2013-12-06 14:15:00,50.59,50.6,50.58,50.58,21000.0,40.3296,40.3376,40.3216,40.3216,21000.0
2013-12-06 14:20:00,50.58,50.59,50.55,50.55,17600.0,40.3216,40.3296,40.2977,40.2977,17600.0
2013-12-06 14:25:00,50.55,50.55,50.52,50.52,9600.0,40.2977,40.2977,40.2738,40.2738,9600.0
2013-12-06 14:30:00,50.53,50.57,50.52,50.54,28800.0,40.2818,40.3137,40.2738,40.2898,28800.0
2013-12-06 14:35:00,50.54,50.55,50.53,50.54,15700.0,40.2898,40.2977,40.2818,40.2898,15700.0
2013-12-06 14:40:00,50.54,50.55,50.54,50.54,14000.0,40.2898,40.2977,40.2898,40.2898,14000.0
2013-12-06 14:45:00,50.55,50.56,50.53,50.55,22500.0,40.2977,40.3057,40.2818,40.2977,22500.0
2013-12-06 14:50:00,50.55,50.55,50.5,50.51,85100.0,40.2977,40.2977,40.2579,40.2658,85100.0
2013-12-06 14:55:00,50.5,50.54,50.5,50.53,21000.0,40.2579,40.2898,40.2579,40.2818,21000.0
2013-12-06 15:00:00,50.54,50.56,50.54,50.55,23800.0,40.2898,40.3057,40.2898,40.2977,23800.0
2013-12-06 15:05:00,50.55,50.56,50.52,50.53,67300.0,40.2977,40.3057,40.2738,40.2818,67300.0
2013-12-06 15:10:00,50.52,50.54,50.52,50.53,38500.0,40.2738,40.2898,40.2738,40.2818,38500.0
2013-12-06 15:15:00,50.54,50.55,50.53,50.55,61400.0,40.2898,40.2977,40.2818,40.2977,61400.0
2013-12-06 15:20:00,50.55,50.57,50.54,50.54,26800.0,40.2977,40.3137,40.2898,40.2898,26800.0
2013-12-06 15:25:00,50.54,50.55,50.52,50.52,30800.0,40.2898,40.2977,40.2738,40.2738,30800.0
2013-12-06 15:30:00,50.52,50.57,50.52,50.56,36500.0,40.2738,40.3137,40.2738,40.3057,36500.0
2013-12-06 15:35:00,50.55,50.56,50.48,50.51,82600.0,40.2977,40.3057,40.2419,40.2658,82600.0
2013-12-06 15:40:00,50.52,50.58,50.51,50.53,60900.0,40.2738,40.3216,40.2658,40.2818,60900.0
2013-12-06 15:45:00,50.52,50.62,50.51,50.55,96900.0,40.2738,40.3535,40.2658,40.2977,96900.0
2013-12-06 15:50:00,50.55,50.63,50.55,50.61,143600.0,40.2977,40.3615,40.2977,40.3456,143600.0
2013-12-06 15:55:00,50.6,50.64,50.58,50.63,243500.0,40.3376,40.3695,40.3216,40.3615,243500.0
2013-12-09 09:30:00,50.58,50.65,50.57,50.62,100400.0,40.3216,40.3774,40.3137,40.3535,100400.0
2013-12-09 09:35:00,50.62,50.65,50.5,50.5,51500.0,40.3535,40.3774,40.2579,40.2579,51500.0
2013-12-09 09:40:00,50.5,50.53,50.49,50.52,45300.0,40.2579,40.2818,40.2499,40.2738,45300.0
2013-12-09 09:45:00,50.52,50.6,50.5,50.56,138400.0,40.2738,40.3376,40.2579,40.3057,138400.0
2013-12-09 09:50:00,50.55,50.59,50.52,50.56,113200.0,40.2977,40.3296,40.2738,40.3057,113200.0
2013-12-09 09:55:00,50.55,50.74,50.54,50.74,96700.0,40.2977,40.4492,40.2898,40.4492,96700.0
2013-12-09 10:00:00,50.74,50.87,50.73,50.86,80200.0,40.4492,40.5528,40.4412,40.5449,80200.0
2013-12-09 10:05:00,50.87,50.87,50.82,50.83,35700.0,40.5528,40.5528,40.513,40.5209,35700.0
2013-12-09 10:10:00,50.82,50.84,50.79,50.81,79900.0,40.513,40.5289,40.489,40.505,79900.0
2013-12-09 10:15:00,50.8,50.84,50.78,50.8,90400.0,40.497,40.5289,40.4811,40.497,90400.0
2013-12-09 10:20:00,50.8,50.83,50.78,50.82,28600.0,40.497,40.5209,40.4811,40.513,28600.0
2013-12-09 10:25:00,50.83,50.83,50.78,50.79,38900.0,40.5209,40.5209,40.4811,40.489,38900.0
2013-12-09 10:30:00,50.79,50.79,50.75,50.77,43700.0,40.489,40.489,40.4572,40.4731,43700.0
2013-12-09 10:35:00,50.78,50.87,50.76,50.87,69500.0,40.4811,40.5528,40.4651,40.5528,69500.0
2013-12-09 10:40:00,50.87,50.89,50.85,50.89,34100.0,40.5528,40.5688,40.5369,40.5688,34100.0
2013-12-09 10:45:00,50.88,50.9,50.85,50.88,25100.0,40.5608,40.5767,40.5369,40.5608,25100.0
2013-12-09 10:50:00,50.88,50.94,50.87,50.93,51600.0,40.5608,40.6086,40.5528,40.6007,51600.0
2013-12-09 10:55:00,50.94,50.95,50.89,50.89,37800.0,40.6086,40.6166,40.5688,40.5688,37800.0
2013-12-09 11:00:00,50.89,50.91,50.87,50.88,22300.0,40.5688,40.5847,40.5528,40.5608,22300.0
2013-12-09 11:05:00,50.87,50.88,50.84,50.84,28900.0,40.5528,40.5608,40.5289,40.5289,28900.0
2013-12-09 11:10:00,50.84,50.89,50.83,50.89,22900.0,40.5289,40.5688,40.5209,40.5688,22900.0
2013-12-09 11:15:00,50.89,50.93,50.88,50.93,15300.0,40.5688,40.6007,40.5608,40.6007,15300.0
2013-12-09 11:20:00,50.92,50.93,50.91,50.93,20400.0,40.5927,40.6007,40.5847,40.6007,20400.0
2013-12-09 11:25:00,50.94,50.95,50.91,50.92,23100.0,40.6086,40.6166,40.5847,40.5927,23100.0
2013-12-09 11:30:00,50.91,50.92,50.86,50.87,27900.0,40.5847,40.5927,40.5449,40.5528,27900.0
2013-12-09 11:35:00,50.87,50.89,50.86,50.89,19800.0,40.5528,40.5688,40.5449,40.5688,19800.0
2013-12-09 11:40:00,50.88,50.92,50.87,50.91,24100.0,40.5608,40.5927,40.5528,40.5847,24100.0
2013-12-09 11:45:00,50.92,50.94,50.91,50.94,10700.0,40.5927,40.6086,40.5847,40.6086,10700.0
2013-12-09 11:50:00,50.94,50.95,50.92,50.95,34500.0,40.6086,40.6166,40.5927,40.6166,34500.0
2013-12-09 11:55:00,50.95,50.97,50.94,50.95,23300.0,40.6166,40.6325,40.6086,40.6166,23300.0
2013-12-09 12:00:00,50.95,50.96,50.91,50.91,29200.0,40.6166,40.6246,40.5847,40.5847,29200.0
2013-12-09 12:05:00,50.91,50.91,50.87,50.9,18600.0,40.5847,40.5847,40.5528,40.5767,18600.0
2013-12-09 12:10:00,50.91,50.91,50.89,50.9,12400.0,40.5847,40.5847,40.5688,40.5767,12400.0
2013-12-09 12:15:00,50.91,50.91,50.89,50.89,20900.0,40.5847,40.5847,40.5688,40.5688,20900.0
2013-12-09 12:20:00,50.9,50.9,50.88,50.89,12100.0,40.5767,40.5767,40.5608,40.5688,12100.0
2013-12-09 12:25:00,50.89,50.94,50.89,50.93,26500.0,40.5688,40.6086,40.5688,40.6007,26500.0
2013-12-09 12:30:00,50.92,50.94,50.91,50.94,13200.0,40.5927,40.6086,40.5847,40.6086,13200.0
2013-12-09 12:35:00,50.93,50.97,50.93,50.96,15300.0,40.6007,40.6325,40.6007,40.6246,15300.0
2013-12-09 12:40:00,50.97,50.97,50.94,50.95,29800.0,40.6325,40.6325,40.6086,40.6166,29800.0
2013-12-09 12:45:00,50.95,50.96,50.93,50.93,12900.0,40.6166,40.6246,40.6007,40.6007,12900.0
2013-12-09 12:50:00,50.93,50.94,50.89,50.9,23700.0,40.6007,40.6086,40.5688,40.5767,23700.0
2013-12-09 12:55:00,50.89,50.93,50.89,50.92,18900.0,40.5688,40.6007,40.5688,40.5927,18900.0
2013-12-09 13:00:00,50.92,50.94,50.92,50.92,10000.0,40.5927,40.6086,40.5927,40.5927,10000.0
2013-12-09 13:05:00,50.92,50.93,50.9,50.92,18800.0,40.5927,40.6007,40.5767,40.5927,18800.0
2013-12-09 13:10:00,50.92,50.94,50.91,50.92,14600.0,40.5927,40.6086,40.5847,40.5927,14600.0
2013-12-09 13:15:00,50.91,50.93,50.91,50.93,17400.0,40.5847,40.6007,40.5847,40.6007,17400.0
2013-12-09 13:20:00,50.93,51.02,50.92,51.01,103300.0,40.6007,40.6724,40.5927,40.6644,103300.0
2013-12-09 13:25:00,51.01,51.05,50.98,50.98,32300.0,40.6644,40.6963,40.6405,40.6405,32300.0
2013-12-09 13:30:00,50.98,50.99,50.97,50.98,21000.0,40.6405,40.6485,40.6325,40.6405,21000.0
2013-12-09 13:35:00,50.98,50.98,50.94,50.95,28000.0,40.6405,40.6405,40.6086,40.6166,28000.0
2013-12-09 13:40:00,50.95,50.96,50.93,50.94,22000.0,40.6166,40.6246,40.6007,40.6086,22000.0
2013-12-09 13:45:00,50.93,50.93,50.9,50.91,20400.0,40.6007,40.6007,40.5767,40.5847,20400.0
2013-12-09 13:50:00,50.91,50.92,50.86,50.86,28500.0,40.5847,40.5927,40.5449,40.5449,28500.0
2013-12-09 13:55:00,50.86,50.87,50.84,50.85,21400.0,40.5449,40.5528,40.5289,40.5369,21400.0
2013-12-09 14:00:00,50.86,50.91,50.84,50.89,25900.0,40.5449,40.5847,40.5289,40.5688,25900.0
2013-12-09 14:05:00,50.9,50.91,50.89,50.9,18200.0,40.5767,40.5847,40.5688,40.5767,18200.0
2013-12-09 14:10:00,50.9,50.94,50.89,50.93,17600.0,40.5767,40.6086,40.5688,40.6007,17600.0
2013-12-09 14:15:00,50.93,50.94,50.85,50.85,40700.0,40.6007,40.6086,40.5369,40.5369,40700.0
2013-12-09 14:20:00,50.86,50.88,50.83,50.88,23000.0,40.5449,40.5608,40.5209,40.5608,23000.0
2013-12-09 14:25:00,50.88,50.9,50.87,50.89,18600.0,40.5608,40.5767,40.5528,40.5688,18600.0
2013-12-09 14:30:00,50.89,50.93,50.88,50.93,24000.0,40.5688,40.6007,40.5608,40.6007,24000.0
2013-12-09 14:35:00,50.92,50.93,50.89,50.91,22000.0,40.5927,40.6007,40.5688,40.5847,22000.0
2013-12-09 14:40:00,50.91,50.93,50.9,50.92,23200.0,40.5847,40.6007,40.5767,40.5927,23200.0
2013-12-09 14:45:00,50.92,50.93,50.9,50.92,32500.0,40.5927,40.6007,40.5767,40.5927,32500.0
2013-12-09 14:50:00,50.92,50.93,50.91,50.91,27400.0,40.5927,40.6007,40.5847,40.5847,27400.0
2013-12-09 14:55:00,50.91,50.91,50.88,50.9,32300.0,40.5847,40.5847,40.5608,40.5767,32300.0
2013-12-09 15:00:00,50.9,50.91,50.9,50.9,9600.0,40.5767,40.5847,40.5767,40.5767,9600.0
2013-12-09 15:05:00,50.91,50.92,50.87,50.89,61400.0,40.5847,40.5927,40.5528,40.5688,61400.0
2013-12-09 15:10:00,50.9,50.91,50.89,50.91,28900.0,40.5767,40.5847,40.5688,40.5847,28900.0
2013-12-09 15:15:00,50.91,50.91,50.85,50.85,39100.0,40.5847,40.5847,40.5369,40.5369,39100.0
2013-12-09 15:20:00,50.86,50.86,50.85,50.85,30900.0,40.5449,40.5449,40.5369,40.5369,30900.0
2013-12-09 15:25:00,50.86,50.87,50.8,50.82,62000.0,40.5449,40.5528,40.497,40.513,62000.0
2013-12-09 15:30:00,50.81,50.83,50.79,50.79,57200.0,40.505,40.5209,40.489,40.489,57200.0
2013-12-09 15:35:00,50.8,50.8,50.77,50.78,58300.0,40.497,40.497,40.4731,40.4811,58300.0
2013-12-09 15:40:00,50.78,50.8,50.75,50.79,92900.0,40.4811,40.497,40.4572,40.489,92900.0
2013-12-09 15:45:00,50.79,50.8,50.77,50.77,109500.0,40.489,40.497,40.4731,40.4731,109500.0
2013-12-09 15:50:00,50.77,50.8,50.77,50.77,117800.0,40.4731,40.497,40.4731,40.4731,117800.0
2013-12-09 15:55:00,50.77,50.8,50.73,50.79,304700.0,40.4731,40.497,40.4412,40.489,304700.0
2013-12-10 09:30:00,50.86,50.94,50.71,50.75,153600.0,40.5449,40.6086,40.4253,40.4572,153600.0
2013-12-10 09:35:00,50.75,50.88,50.74,50.75,98900.0,40.4572,40.5608,40.4492,40.4572,98900.0
2013-12-10 09:40:00,50.75,50.81,50.74,50.75,159300.0,40.4572,40.505,40.4492,40.4572,159300.0
2013-12-10 09:45:00,50.76,50.8,50.72,50.78,90800.0,40.4651,40.497,40.4332,40.4811,90800.0
2013-12-10 09:50:00,50.78,50.81,50.73,50.79,54300.0,40.4811,40.505,40.4412,40.489,54300.0
2013-12-10 09:55:00,50.79,50.82,50.78,50.78,47700.0,40.489,40.513,40.4811,40.4811,47700.0
2013-12-10 10:00:00,50.78,50.86,50.78,50.82,64500.0,40.4811,40.5449,40.4811,40.513,64500.0
2013-12-10 10:05:00,50.82,50.86,50.81,50.85,51700.0,40.513,40.5449,40.505,40.5369,51700.0
2013-12-10 10:10:00,50.85,50.86,50.69,50.7,52300.0,40.5369,40.5449,40.4093,40.4173,52300.0
2013-12-10 10:15:00,50.7,50.71,50.61,50.66,66300.0,40.4173,40.4253,40.3456,40.3854,66300.0
2013-12-10 10:20:00,50.66,50.69,50.6,50.64,63900.0,40.3854,40.4093,40.3376,40.3695,63900.0
2013-12-10 10:25:00,50.64,50.68,50.64,50.68,21800.0,40.3695,40.4014,40.3695,40.4014,21800.0
2013-12-10 10:30:00,50.68,50.73,50.68,50.69,56200.0,40.4014,40.4412,40.4014,40.4093,56200.0
2013-12-10 10:35:00,50.69,50.78,50.68,50.78,24200.0,40.4093,40.4811,40.4014,40.4811,24200.0
2013-12-10 10:40:00,50.78,50.79,50.65,50.66,52800.0,40.4811,40.489,40.3774,40.3854,52800.0
2013-12-10 10:45:00,50.66,50.68,50.63,50.63,72400.0,40.3854,40.4014,40.3615,40.3615,72400.0
2013-12-10 10:50:00,50.63,50.64,50.59,50.63,45100.0,40.3615,40.3695,40.3296,40.3615,45100.0
2013-12-10 10:55:00,50.64,50.67,50.63,50.64,81900.0,40.3695,40.3934,40.3615,40.3695,81900.0
2013-12-10 11:00:00,50.64,50.64,50.54,50.54,104900.0,40.3695,40.3695,40.2898,40.2898,104900.0
2013-12-10 11:05:00,50.54,50.54,50.51,50.54,64800.0,40.2898,40.2898,40.2658,40.2898,64800.0
2013-12-10 11:10:00,50.54,50.54,50.48,50.48,56300.0,40.2898,40.2898,40.2419,40.2419,56300.0
2013-12-10 11:15:00,50.48,50.54,50.47,50.54,47300.0,40.2419,40.2898,40.234,40.2898,47300.0
2013-12-10 11:20:00,50.53,50.54,50.51,50.51,31900.0,40.2818,40.2898,40.2658,40.2658,31900.0
2013-12-10 11:25:00,50.51,50.6,50.51,50.53,76600.0,40.2658,40.3376,40.2658,40.2818,76600.0
2013-12-10 11:30:00,50.53,50.54,50.49,50.52,64900.0,40.2818,40.2898,40.2499,40.2738,64900.0
2013-12-10 11:35:00,50.51,50.58,50.5,50.58,63900.0,40.2658,40.3216,40.2579,40.3216,63900.0
2013-12-10 11:40:00,50.58,50.61,50.57,50.59,51500.0,40.3216,40.3456,40.3137,40.3296,51500.0
2013-12-10 11:45:00,50.59,50.59,50.53,50.56,26900.0,40.3296,40.3296,40.2818,40.3057,26900.0
2013-12-10 11:50:00,50.55,50.56,50.52,50.55,46300.0,40.2977,40.3057,40.2738,40.2977,46300.0
2013-12-10 11:55:00,50.55,50.55,50.5,50.51,25000.0,40.2977,40.2977,40.2579,40.2658,25000.0
2013-12-10 12:00:00,50.51,50.51,50.46,50.47,31000.0,40.2658,40.2658,40.226,40.234,31000.0
2013-12-10 12:05:00,50.47,50.47,50.4,50.4,33400.0,40.234,40.234,40.1781,40.1781,33400.0
2013-12-10 12:10:00,50.41,50.44,50.39,50.44,40900.0,40.1861,40.21,40.1702,40.21,40900.0
2013-12-10 12:15:00,50.44,50.48,50.42,50.45,40600.0,40.21,40.2419,40.1941,40.218,40600.0
2013-12-10 12:20:00,50.44,50.48,50.43,50.47,32900.0,40.21,40.2419,40.2021,40.234,32900.0
2013-12-10 12:25:00,50.48,50.53,50.47,50.52,35100.0,40.2419,40.2818,40.234,40.2738,35100.0
2013-12-10 12:30:00,50.52,50.55,50.51,50.53,20900.0,40.2738,40.2977,40.2658,40.2818,20900.0
2013-12-10 12:35:00,50.53,50.54,50.52,50.53,22400.0,40.2818,40.2898,40.2738,40.2818,22400.0
2013-12-10 12:40:00,50.53,50.57,50.52,50.57,28400.0,40.2818,40.3137,40.2738,40.3137,28400.0
2013-12-10 12:45:00,50.57,50.61,50.55,50.59,32400.0,40.3137,40.3456,40.2977,40.3296,32400.0
2013-12-10 12:50:00,50.59,50.66,50.58,50.62,35300.0,40.3296,40.3854,40.3216,40.3535,35300.0
2013-12-10 12:55:00,50.61,50.65,50.59,50.62,33100.0,40.3456,40.3774,40.3296,40.3535,33100.0
2013-12-10 13:00:00,50.63,50.64,50.61,50.63,25500.0,40.3615,40.3695,40.3456,40.3615,25500.0
2013-12-10 13:05:00,50.63,50.63,50.57,50.59,21300.0,40.3615,40.3615,40.3137,40.3296,21300.0
2013-12-10 13:10:00,50.58,50.59,50.56,50.59,25200.0,40.3216,40.3296,40.3057,40.3296,25200.0
2013-12-10 13:15:00,50.58,50.59,50.56,50.57,24600.0,40.3216,40.3296,40.3057,40.3137,24600.0
2013-12-10 13:20:00,50.57,50.58,50.55,50.55,16300.0,40.3137,40.3216,40.2977,40.2977,16300.0
2013-12-10 13:25:00,50.56,50.56,50.45,50.45,48300.0,40.3057,40.3057,40.218,40.218,48300.0
2013-12-10 13:30:00,50.45,50.46,50.42,50.43,33500.0,40.218,40.226,40.1941,40.2021,33500.0
2013-12-10 13:35:00,50.43,50.44,50.4,50.4,49300.0,40.2021,40.21,40.1781,40.1781,49300.0
2013-12-10 13:40:00,50.4,50.4,50.37,50.37,26900.0,40.1781,40.1781,40.1542,40.1542,26900.0
2013-12-10 13:45:00,50.37,50.39,50.37,50.38,34100.0,40.1542,40.1702,40.1542,40.1622,34100.0
2013-12-10 13:50:00,50.39,50.39,50.36,50.36,47600.0,40.1702,40.1702,40.1463,40.1463,47600.0
2013-12-10 13:55:00,50.36,50.37,50.32,50.36,37600.0,40.1463,40.1542,40.1144,40.1463,37600.0
2013-12-10 14:00:00,50.36,50.38,50.34,50.35,32400.0,40.1463,40.1622,40.1303,40.1383,32400.0
2013-12-10 14:05:00,50.34,50.39,50.34,50.37,36000.0,40.1303,40.1702,40.1303,40.1542,36000.0
2013-12-10 14:10:00,50.38,50.42,50.38,50.41,49900.0,40.1622,40.1941,40.1622,40.1861,49900.0
2013-12-10 14:15:00,50.42,50.42,50.38,50.38,48700.0,40.1941,40.1941,40.1622,40.1622,48700.0
2013-12-10 14:20:00,50.37,50.38,50.35,50.35,14800.0,40.1542,40.1622,40.1383,40.1383,14800.0
2013-12-10 14:25:00,50.35,50.39,50.35,50.38,59600.0,40.1383,40.1702,40.1383,40.1622,59600.0
2013-12-10 14:30:00,50.38,50.39,50.36,50.36,27600.0,40.1622,40.1702,40.1463,40.1463,27600.0
2013-12-10 14:35:00,50.36,50.38,50.35,50.38,35600.0,40.1463,40.1622,40.1383,40.1622,35600.0
2013-12-10 14:40:00,50.37,50.38,50.35,50.37,47300.0,40.1542,40.1622,40.1383,40.1542,47300.0
2013-12-10 14:45:00,50.37,50.37,50.35,50.36,46800.0,40.1542,40.1542,40.1383,40.1463,46800.0
2013-12-10 14:50:00,50.37,50.37,50.34,50.36,50800.0,40.1542,40.1542,40.1303,40.1463,50800.0
2013-12-10 14:55:00,50.35,50.39,50.35,50.38,94300.0,40.1383,40.1702,40.1383,40.1622,94300.0
2013-12-10 15:00:00,50.38,50.41,50.37,50.41,73400.0,40.1622,40.1861,40.1542,40.1861,73400.0
2013-12-10 15:05:00,50.41,50.49,50.38,50.49,76300.0,40.1861,40.2499,40.1622,40.2499,76300.0
2013-12-10 15:10:00,50.48,50.56,50.48,50.55,58600.0,40.2419,40.3057,40.2419,40.2977,58600.0
2013-12-10 15:15:00,50.54,50.55,50.5,50.5,35600.0,40.2898,40.2977,40.2579,40.2579,35600.0
2013-12-10 15:20:00,50.51,50.57,50.5,50.53,43500.0,40.2658,40.3137,40.2579,40.2818,43500.0
2013-12-10 15:25:00,50.53,50.56,50.53,50.55,46300.0,40.2818,40.3057,40.2818,40.2977,46300.0
2013-12-10 15:30:00,50.55,50.55,50.52,50.52,42800.0,40.2977,40.2977,40.2738,40.2738,42800.0
2013-12-10 15:35:00,50.52,50.55,50.5,50.54,51000.0,40.2738,40.2977,40.2579,40.2898,51000.0
2013-12-10 15:40:00,50.55,50.55,50.51,50.52,54800.0,40.2977,40.2977,40.2658,40.2738,54800.0
2013-12-10 15:45:00,50.52,50.54,50.5,50.54,87700.0,40.2738,40.2898,40.2579,40.2898,87700.0
2013-12-10 15:50:00,50.54,50.54,50.51,50.53,124300.0,40.2898,40.2898,40.2658,40.2818,124300.0
2013-12-10 15:55:00,50.53,50.53,50.5,50.51,194400.0,40.2818,40.2818,40.2579,40.2658,194400.0
2013-12-11 09:30:00,50.49,50.65,50.44,50.5,101300.0,40.2499,40.3774,40.21,40.2579,101300.0
2013-12-11 09:35:00,50.5,50.57,50.49,50.52,43900.0,40.2579,40.3137,40.2499,40.2738,43900.0
2013-12-11 09:40:00,50.52,50.54,50.44,50.48,46800.0,40.2738,40.2898,40.21,40.2419,46800.0
2013-12-11 09:45:00,50.49,50.5,50.38,50.41,43300.0,40.2499,40.2579,40.1622,40.1861,43300.0
2013-12-11 09:50:00,50.4,50.45,50.31,50.37,43200.0,40.1781,40.218,40.1064,40.1542,43200.0
2013-12-11 09:55:00,50.37,50.41,50.35,50.38,52400.0,40.1542,40.1861,40.1383,40.1622,52400.0
2013-12-11 10:00:00,50.36,50.43,50.35,50.35,84800.0,40.1463,40.2021,40.1383,40.1383,84800.0
2013-12-11 10:05:00,50.35,50.36,50.26,50.29,47900.0,40.1383,40.1463,40.0665,40.0905,47900.0
2013-12-11 10:10:00,50.28,50.29,50.23,50.27,39400.0,40.0825,40.0905,40.0426,40.0745,39400.0
2013-12-11 10:15:00,50.27,50.33,50.26,50.32,48400.0,40.0745,40.1223,40.0665,40.1144,48400.0
2013-12-11 10:20:00,50.32,50.37,50.28,50.28,49300.0,40.1144,40.1542,40.0825,40.0825,49300.0
2013-12-11 10:25:00,50.28,50.28,50.21,50.23,53200.0,40.0825,40.0825,40.0267,40.0426,53200.0
2013-12-11 10:30:00,50.23,50.31,50.23,50.3,44400.0,40.0426,40.1064,40.0426,40.0984,44400.0
2013-12-11 10:35:00,50.29,50.29,50.21,50.22,51100.0,40.0905,40.0905,40.0267,40.0347,51100.0
2013-12-11 10:40:00,50.21,50.33,50.21,50.32,81300.0,40.0267,40.1223,40.0267,40.1144,81300.0
2013-12-11 10:45:00,50.32,50.36,50.31,50.33,74600.0,40.1144,40.1463,40.1064,40.1223,74600.0
2013-12-11 10:50:00,50.33,50.36,50.32,50.35,55500.0,40.1223,40.1463,40.1144,40.1383,55500.0
2013-12-11 10:55:00,50.34,50.37,50.34,50.35,38000.0,40.1303,40.1542,40.1303,40.1383,38000.0
2013-12-11 11:00:00,50.36,50.36,50.31,50.31,69600.0,40.1463,40.1463,40.1064,40.1064,69600.0
2013-12-11 11:05:00,50.31,50.32,50.27,50.28,24900.0,40.1064,40.1144,40.0745,40.0825,24900.0
2013-12-11 11:10:00,50.28,50.3,50.27,50.3,27500.0,40.0825,40.0984,40.0745,40.0984,27500.0
2013-12-11 11:15:00,50.29,50.32,50.27,50.31,66600.0,40.0905,40.1144,40.0745,40.1064,66600.0
2013-12-11 11:20:00,50.31,50.32,50.27,50.28,128800.0,40.1064,40.1144,40.0745,40.0825,128800.0
2013-12-11 11:25:00,50.29,50.31,50.26,50.3,68300.0,40.0905,40.1064,40.0665,40.0984,68300.0
2013-12-11 11:30:00,50.3,50.33,50.28,50.31,72600.0,40.0984,40.1223,40.0825,40.1064,72600.0
2013-12-11 11:35:00,50.31,50.38,50.3,50.36,68500.0,40.1064,40.1622,40.0984,40.1463,68500.0
2013-12-11 11:40:00,50.37,50.43,50.36,50.41,35500.0,40.1542,40.2021,40.1463,40.1861,35500.0
2013-12-11 11:45:00,50.42,50.42,50.36,50.37,33800.0,40.1941,40.1941,40.1463,40.1542,33800.0
2013-12-11 11:50:00,50.38,50.4,50.32,50.33,37400.0,40.1622,40.1781,40.1144,40.1223,37400.0
2013-12-11 11:55:00,50.34,50.38,50.33,50.37,32800.0,40.1303,40.1622,40.1223,40.1542,32800.0
2013-12-11 12:00:00,50.37,50.39,50.34,50.35,48400.0,40.1542,40.1702,40.1303,40.1383,48400.0
2013-12-11 12:05:00,50.35,50.4,50.34,50.39,43700.0,40.1383,40.1781,40.1303,40.1702,43700.0
2013-12-11 12:10:00,50.39,50.39,50.37,50.39,25700.0,40.1702,40.1702,40.1542,40.1702,25700.0
2013-12-11 12:15:00,50.4,50.4,50.29,50.33,54600.0,40.1781,40.1781,40.0905,40.1223,54600.0
2013-12-11 12:20:00,50.33,50.34,50.32,50.33,33000.0,40.1223,40.1303,40.1144,40.1223,33000.0
2013-12-11 12:25:00,50.34,50.34,50.32,50.33,33000.0,40.1303,40.1303,40.1144,40.1223,33000.0
2013-12-11 12:30:00,50.32,50.35,50.31,50.33,31800.0,40.1144,40.1383,40.1064,40.1223,31800.0
2013-12-11 12:35:00,50.34,50.34,50.31,50.34,35900.0,40.1303,40.1303,40.1064,40.1303,35900.0
2013-12-11 12:40:00,50.34,50.34,50.31,50.32,14600.0,40.1303,40.1303,40.1064,40.1144,14600.0
2013-12-11 12:45:00,50.32,50.34,50.31,50.33,33800.0,40.1144,40.1303,40.1064,40.1223,33800.0
2013-12-11 12:50:00,50.33,50.36,50.33,50.35,36100.0,40.1223,40.1463,40.1223,40.1383,36100.0
2013-12-11 12:55:00,50.35,50.35,50.32,50.33,25200.0,40.1383,40.1383,40.1144,40.1223,25200.0
2013-12-11 13:00:00,50.34,50.39,50.32,50.38,50300.0,40.1303,40.1702,40.1144,40.1622,50300.0
2013-12-11 13:05:00,50.39,50.42,50.38,50.39,35500.0,40.1702,40.1941,40.1622,40.1702,35500.0
2013-12-11 13:10:00,50.38,50.42,50.37,50.37,32000.0,40.1622,40.1941,40.1542,40.1542,32000.0
2013-12-11 13:15:00,50.38,50.38,50.31,50.32,38300.0,40.1622,40.1622,40.1064,40.1144,38300.0
2013-12-11 13:20:00,50.32,50.34,50.31,50.34,18000.0,40.1144,40.1303,40.1064,40.1303,18000.0
2013-12-11 13:25:00,50.33,50.34,50.28,50.28,28400.0,40.1223,40.1303,40.0825,40.0825,28400.0
2013-12-11 13:30:00,50.28,50.28,50.23,50.23,40800.0,40.0825,40.0825,40.0426,40.0426,40800.0
2013-12-11 13:35:00,50.23,50.28,50.22,50.27,16800.0,40.0426,40.0825,40.0347,40.0745,16800.0
2013-12-11 13:40:00,50.28,50.29,50.25,50.25,24300.0,40.0825,40.0905,40.0586,40.0586,24300.0
2013-12-11 13:45:00,50.25,50.27,50.22,50.24,26200.0,40.0586,40.0745,40.0347,40.0506,26200.0
2013-12-11 13:50:00,50.24,50.24,50.21,50.22,18900.0,40.0506,40.0506,40.0267,40.0347,18900.0
2013-12-11 13:55:00,50.22,50.27,50.22,50.27,24500.0,40.0347,40.0745,40.0347,40.0745,24500.0
2013-12-11 14:00:00,50.27,50.27,50.24,50.27,37100.0,40.0745,40.0745,40.0506,40.0745,37100.0
2013-12-11 14:05:00,50.27,50.28,50.2,50.22,26200.0,40.0745,40.0825,40.0187,40.0347,26200.0
2013-12-11 14:10:00,50.21,50.22,50.18,50.2,44900.0,40.0267,40.0347,40.0028,40.0187,44900.0
2013-12-11 14:15:00,50.2,50.22,50.16,50.2,45400.0,40.0187,40.0347,39.9868,40.0187,45400.0
2013-12-11 14:20:00,50.21,50.27,50.19,50.27,69900.0,40.0267,40.0745,40.0107,40.0745,69900.0
2013-12-11 14:25:00,50.26,50.26,50.17,50.19,40000.0,40.0665,40.0665,39.9948,40.0107,40000.0
2013-12-11 14:30:00,50.19,50.19,50.12,50.15,25600.0,40.0107,40.0107,39.9549,39.9789,25600.0
2013-12-11 14:35:00,50.16,50.17,50.14,50.14,19700.0,39.9868,39.9948,39.9709,39.9709,19700.0
2013-12-11 14:40:00,50.14,50.15,50.11,50.12,26300.0,39.9709,39.9789,39.947,39.9549,26300.0
2013-12-11 14:45:00,50.12,50.15,50.11,50.13,30600.0,39.9549,39.9789,39.947,39.9629,30600.0
2013-12-11 14:50:00,50.13,50.14,50.1,50.12,46900.0,39.9629,39.9709,39.939,39.9549,46900.0
2013-12-11 14:55:00,50.12,50.12,50.07,50.1,36700.0,39.9549,39.9549,39.9151,39.939,36700.0
2013-12-11 15:00:00,50.09,50.11,50.08,50.08,35600.0,39.931,39.947,39.923,39.923,35600.0
2013-12-11 15:05:00,50.08,50.1,50.07,50.09,47400.0,39.923,39.939,39.9151,39.931,47400.0
2013-12-11 15:10:00,50.09,50.1,50.04,50.06,52100.0,39.931,39.939,39.8912,39.9071,52100.0
2013-12-11 15:15:00,50.05,50.07,50.03,50.03,74600.0,39.8991,39.9151,39.8832,39.8832,74600.0
2013-12-11 15:20:00,50.04,50.08,50.02,50.07,50000.0,39.8912,39.923,39.8752,39.9151,50000.0
2013-12-11 15:25:00,50.07,50.08,50.01,50.05,65500.0,39.9151,39.923,39.8672,39.8991,65500.0
2013-12-11 15:30:00,50.05,50.08,49.88,50.05,355500.0,39.8991,39.923,39.7636,39.8991,355500.0
2013-12-11 15:35:00,50.05,50.09,50.01,50.01,154200.0,39.8991,39.931,39.8672,39.8672,154200.0
2013-12-11 15:40:00,50.01,50.02,49.94,49.95,84500.0,39.8672,39.8752,39.8114,39.8194,84500.0
2013-12-11 15:45:00,49.94,49.95,49.88,49.93,153100.0,39.8114,39.8194,39.7636,39.8035,153100.0
2013-12-11 15:50:00,49.93,49.94,49.87,49.88,120300.0,39.8035,39.8114,39.7556,39.7636,120300.0
2013-12-11 15:55:00,49.88,49.99,49.87,49.97,330700.0,39.7636,39.8513,39.7556,39.8354,330700.0
2013-12-12 09:30:00,49.8,49.95,49.67,49.77,81300.0,39.6998,39.8194,39.5962,39.6759,81300.0
2013-12-12 09:35:00,49.77,49.82,49.69,49.72,112700.0,39.6759,39.7158,39.6121,39.6361,112700.0
2013-12-12 09:40:00,49.71,49.71,49.65,49.68,50900.0,39.6281,39.6281,39.5803,39.6042,50900.0
2013-12-12 09:45:00,49.69,49.7,49.59,49.6,55100.0,39.6121,39.6201,39.5324,39.5404,55100.0
2013-12-12 09:50:00,49.59,49.67,49.56,49.58,68600.0,39.5324,39.5962,39.5085,39.5245,68600.0
2013-12-12 09:55:00,49.58,49.62,49.51,49.53,45600.0,39.5245,39.5563,39.4687,39.4846,45600.0
2013-12-12 10:00:00,49.52,49.56,49.5,49.53,65500.0,39.4766,39.5085,39.4607,39.4846,65500.0
2013-12-12 10:05:00,49.54,49.54,49.44,49.45,71400.0,39.4926,39.4926,39.4128,39.4208,71400.0
2013-12-12 10:10:00,49.44,49.44,49.41,49.43,39400.0,39.4128,39.4128,39.3889,39.4049,39400.0
2013-12-12 10:15:00,49.43,49.43,49.36,49.39,116100.0,39.4049,39.4049,39.3491,39.373,116100.0
2013-12-12 10:20:00,49.38,49.39,49.32,49.34,56000.0,39.365,39.373,39.3172,39.3331,56000.0
2013-12-12 10:25:00,49.35,49.38,49.31,49.35,50500.0,39.3411,39.365,39.3092,39.3411,50500.0
2013-12-12 10:30:00,49.35,49.4,49.35,49.4,41700.0,39.3411,39.381,39.3411,39.381,41700.0
2013-12-12 10:35:00,49.39,49.4,49.34,49.37,53200.0,39.373,39.381,39.3331,39.357,53200.0
2013-12-12 10:40:00,49.36,49.37,49.27,49.29,58600.0,39.3491,39.357,39.2773,39.2933,58600.0
2013-12-12 10:45:00,49.28,49.29,49.23,49.25,47900.0,39.2853,39.2933,39.2454,39.2614,47900.0
2013-12-12 10:50:00,49.26,49.31,49.26,49.29,57000.0,39.2694,39.3092,39.2694,39.2933,57000.0
2013-12-12 10:55:00,49.28,49.29,49.21,49.26,78100.0,39.2853,39.2933,39.2295,39.2694,78100.0
2013-12-12 11:00:00,49.26,49.3,49.26,49.29,35700.0,39.2694,39.3012,39.2694,39.2933,35700.0
2013-12-12 11:05:00,49.28,49.33,49.28,49.32,57200.0,39.2853,39.3252,39.2853,39.3172,57200.0
2013-12-12 11:10:00,49.32,49.32,49.28,49.28,38600.0,39.3172,39.3172,39.2853,39.2853,38600.0
2013-12-12 11:15:00,49.28,49.29,49.27,49.27,13000.0,39.2853,39.2933,39.2773,39.2773,13000.0
2013-12-12 11:20:00,49.28,49.29,49.25,49.25,55900.0,39.2853,39.2933,39.2614,39.2614,55900.0
2013-12-12 11:25:00,49.25,49.28,49.24,49.28,78500.0,39.2614,39.2853,39.2534,39.2853,78500.0
2013-12-12 11:30:00,49.28,49.29,49.26,49.28,24800.0,39.2853,39.2933,39.2694,39.2853,24800.0
2013-12-12 11:35:00,49.28,49.3,49.25,49.26,30400.0,39.2853,39.3012,39.2614,39.2694,30400.0
2013-12-12 11:40:00,49.25,49.26,49.25,49.26,32900.0,39.2614,39.2694,39.2614,39.2694,32900.0
2013-12-12 11:45:00,49.25,49.26,49.23,49.25,32000.0,39.2614,39.2694,39.2454,39.2614,32000.0
2013-12-12 11:50:00,49.23,49.24,49.21,49.21,24700.0,39.2454,39.2534,39.2295,39.2295,24700.0
2013-12-12 11:55:00,49.21,49.22,49.2,49.21,28600.0,39.2295,39.2375,39.2215,39.2295,28600.0
2013-12-12 12:00:00,49.2,49.21,49.17,49.2,79500.0,39.2215,39.2295,39.1976,39.2215,79500.0
2013-12-12 12:05:00,49.2,49.2,49.17,49.18,45000.0,39.2215,39.2215,39.1976,39.2056,45000.0
2013-12-12 12:10:00,49.17,49.22,49.17,49.2,42100.0,39.1976,39.2375,39.1976,39.2215,42100.0
2013-12-12 12:15:00,49.19,49.24,49.19,49.21,42000.0,39.2136,39.2534,39.2136,39.2295,42000.0
2013-12-12 12:20:00,49.21,49.22,49.14,49.18,160900.0,39.2295,39.2375,39.1737,39.2056,160900.0
2013-12-12 12:25:00,49.19,49.26,49.17,49.26,78700.0,39.2136,39.2694,39.1976,39.2694,78700.0
2013-12-12 12:30:00,49.26,49.27,49.24,49.26,50200.0,39.2694,39.2773,39.2534,39.2694,50200.0
2013-12-12 12:35:00,49.26,49.29,49.24,49.26,43900.0,39.2694,39.2933,39.2534,39.2694,43900.0
2013-12-12 12:40:00,49.26,49.27,49.22,49.22,30200.0,39.2694,39.2773,39.2375,39.2375,30200.0
2013-12-12 12:45:00,49.23,49.26,49.22,49.23,50700.0,39.2454,39.2694,39.2375,39.2454,50700.0
2013-12-12 12:50:00,49.23,49.24,49.19,49.2,22600.0,39.2454,39.2534,39.2136,39.2215,22600.0
2013-12-12 12:55:00,49.2,49.21,49.16,49.16,22900.0,39.2215,39.2295,39.1896,39.1896,22900.0
2013-12-12 13:00:00,49.17,49.22,49.15,49.21,33600.0,39.1976,39.2375,39.1817,39.2295,33600.0
2013-12-12 13:05:00,49.21,49.23,49.2,49.23,30400.0,39.2295,39.2454,39.2215,39.2454,30400.0
2013-12-12 13:10:00,49.22,49.24,49.22,49.23,20300.0,39.2375,39.2534,39.2375,39.2454,20300.0
2013-12-12 13:15:00,49.22,49.25,49.19,49.25,56400.0,39.2375,39.2614,39.2136,39.2614,56400.0
2013-12-12 13:20:00,49.25,49.27,49.24,49.27,47600.0,39.2614,39.2773,39.2534,39.2773,47600.0
2013-12-12 13:25:00,49.27,49.29,49.26,49.28,47300.0,39.2773,39.2933,39.2694,39.2853,47300.0
2013-12-12 13:30:00,49.28,49.32,49.28,49.31,70500.0,39.2853,39.3172,39.2853,39.3092,70500.0
2013-12-12 13:35:00,49.32,49.4,49.32,49.35,56000.0,39.3172,39.381,39.3172,39.3411,56000.0
2013-12-12 13:40:00,49.35,49.39,49.33,49.39,67300.0,39.3411,39.373,39.3252,39.373,67300.0
2013-12-12 13:45:00,49.39,49.42,49.39,49.4,40900.0,39.373,39.3969,39.373,39.381,40900.0
2013-12-12 13:50:00,49.4,49.43,49.4,49.41,25500.0,39.381,39.4049,39.381,39.3889,25500.0
2013-12-12 13:55:00,49.42,49.43,49.41,49.43,32100.0,39.3969,39.4049,39.3889,39.4049,32100.0
2013-12-12 14:00:00,49.43,49.48,49.42,49.45,123100.0,39.4049,39.4447,39.3969,39.4208,123100.0
2013-12-12 14:05:00,49.46,49.53,49.46,49.51,48900.0,39.4288,39.4846,39.4288,39.4687,48900.0
2013-12-12 14:10:00,49.51,49.52,49.48,49.48,60400.0,39.4687,39.4766,39.4447,39.4447,60400.0
2013-12-12 14:15:00,49.48,49.5,49.47,49.48,48300.0,39.4447,39.4607,39.4368,39.4447,48300.0
2013-12-12 14:20:00,49.48,49.5,49.46,49.47,51300.0,39.4447,39.4607,39.4288,39.4368,51300.0
2013-12-12 14:25:00,49.47,49.48,49.45,49.47,24500.0,39.4368,39.4447,39.4208,39.4368,24500.0
2013-12-12 14:30:00,49.47,49.47,49.42,49.43,52900.0,39.4368,39.4368,39.3969,39.4049,52900.0
2013-12-12 14:35:00,49.44,49.44,49.37,49.38,29100.0,39.4128,39.4128,39.357,39.365,29100.0
2013-12-12 14:40:00,49.39,49.42,49.38,49.42,27600.0,39.373,39.3969,39.365,39.3969,27600.0
2013-12-12 14:45:00,49.42,49.42,49.36,49.38,31000.0,39.3969,39.3969,39.3491,39.365,31000.0
2013-12-12 14:50:00,49.37,49.46,49.37,49.44,31500.0,39.357,39.4288,39.357,39.4128,31500.0
2013-12-12 14:55:00,49.43,49.46,49.42,49.42,28600.0,39.4049,39.4288,39.3969,39.3969,28600.0
2013-12-12 15:00:00,49.42,49.43,49.38,49.39,25800.0,39.3969,39.4049,39.365,39.373,25800.0
2013-12-12 15:05:00,49.38,49.39,49.34,49.38,57600.0,39.365,39.373,39.3331,39.365,57600.0
2013-12-12 15:10:00,49.38,49.41,49.35,49.37,51900.0,39.365,39.3889,39.3411,39.357,51900.0
2013-12-12 15:15:00,49.37,49.44,49.37,49.44,34400.0,39.357,39.4128,39.357,39.4128,34400.0
2013-12-12 15:20:00,49.44,49.52,49.43,49.5,69400.0,39.4128,39.4766,39.4049,39.4607,69400.0
2013-12-12 15:25:00,49.5,49.51,49.46,49.46,64400.0,39.4607,39.4687,39.4288,39.4288,64400.0
2013-12-12 15:30:00,49.47,49.47,49.44,49.44,61800.0,39.4368,39.4368,39.4128,39.4128,61800.0
2013-12-12 15:35:00,49.44,49.45,49.37,49.38,90100.0,39.4128,39.4208,39.357,39.365,90100.0
2013-12-12 15:40:00,49.37,49.38,49.34,49.35,89700.0,39.357,39.365,39.3331,39.3411,89700.0
2013-12-12 15:45:00,49.35,49.36,49.31,49.33,99400.0,39.3411,39.3491,39.3092,39.3252,99400.0
2013-12-12 15:50:00,49.33,49.33,49.25,49.25,167300.0,39.3252,39.3252,39.2614,39.2614,167300.0
2013-12-12 15:55:00,49.26,49.32,49.21,49.23,516200.0,39.2694,39.3172,39.2295,39.2454,516200.0
2013-12-13 09:30:00,49.28,49.44,49.26,49.27,87100.0,39.2853,39.4128,39.2694,39.2773,87100.0
2013-12-13 09:35:00,49.26,49.32,49.25,49.29,56600.0,39.2694,39.3172,39.2614,39.2933,56600.0
2013-12-13 09:40:00,49.28,49.29,49.23,49.25,64700.0,39.2853,39.2933,39.2454,39.2614,64700.0
2013-12-13 09:45:00,49.25,49.26,49.2,49.23,54700.0,39.2614,39.2694,39.2215,39.2454,54700.0
2013-12-13 09:50:00,49.23,49.23,49.2,49.2,53900.0,39.2454,39.2454,39.2215,39.2215,53900.0
2013-12-13 09:55:00,49.21,49.23,49.19,49.21,55900.0,39.2295,39.2454,39.2136,39.2295,55900.0
2013-12-13 10:00:00,49.2,49.21,49.17,49.18,47700.0,39.2215,39.2295,39.1976,39.2056,47700.0
2013-12-13 10:05:00,49.18,49.19,49.16,49.16,40300.0,39.2056,39.2136,39.1896,39.1896,40300.0
2013-12-13 10:10:00,49.15,49.16,49.14,49.16,29100.0,39.1817,39.1896,39.1737,39.1896,29100.0
2013-12-13 10:15:00,49.15,49.16,49.1,49.1,42800.0,39.1817,39.1896,39.1418,39.1418,42800.0
2013-12-13 10:20:00,49.1,49.15,49.08,49.11,86800.0,39.1418,39.1817,39.1259,39.1498,86800.0
2013-12-13 10:25:00,49.11,49.12,49.08,49.1,18100.0,39.1498,39.1577,39.1259,39.1418,18100.0
2013-12-13 10:30:00,49.1,49.15,49.09,49.09,36500.0,39.1418,39.1817,39.1338,39.1338,36500.0
2013-12-13 10:35:00,49.1,49.13,49.09,49.12,49800.0,39.1418,39.1657,39.1338,39.1577,49800.0
2013-12-13 10:40:00,49.13,49.13,49.12,49.12,40700.0,39.1657,39.1657,39.1577,39.1577,40700.0
2013-12-13 10:45:00,49.13,49.18,49.12,49.18,45500.0,39.1657,39.2056,39.1577,39.2056,45500.0
2013-12-13 10:50:00,49.18,49.22,49.17,49.21,27000.0,39.2056,39.2375,39.1976,39.2295,27000.0
2013-12-13 10:55:00,49.22,49.24,49.21,49.23,37800.0,39.2375,39.2534,39.2295,39.2454,37800.0
2013-12-13 11:00:00,49.23,49.25,49.2,49.21,30000.0,39.2454,39.2614,39.2215,39.2295,30000.0
2013-12-13 11:05:00,49.21,49.26,49.21,49.26,60700.0,39.2295,39.2694,39.2295,39.2694,60700.0
2013-12-13 11:10:00,49.26,49.32,49.25,49.31,161300.0,39.2694,39.3172,39.2614,39.3092,161300.0
2013-12-13 11:15:00,49.31,49.46,49.31,49.45,93100.0,39.3092,39.4288,39.3092,39.4208,93100.0
2013-12-13 11:20:00,49.46,49.48,49.44,49.47,63600.0,39.4288,39.4447,39.4128,39.4368,63600.0
2013-12-13 11:25:00,49.47,49.54,49.44,49.44,64800.0,39.4368,39.4926,39.4128,39.4128,64800.0
2013-12-13 11:30:00,49.44,49.45,49.4,49.45,49200.0,39.4128,39.4208,39.381,39.4208,49200.0
2013-12-13 11:35:00,49.44,49.45,49.4,49.45,39300.0,39.4128,39.4208,39.381,39.4208,39300.0
2013-12-13 11:40:00,49.45,49.49,49.45,49.49,25300.0,39.4208,39.4527,39.4208,39.4527,25300.0
2013-12-13 11:45:00,49.48,49.49,49.42,49.43,33800.0,39.4447,39.4527,39.3969,39.4049,33800.0
2013-12-13 11:50:00,49.43,49.44,49.42,49.44,23100.0,39.4049,39.4128,39.3969,39.4128,23100.0
2013-12-13 11:55:00,49.44,49.49,49.43,49.48,22800.0,39.4128,39.4527,39.4049,39.4447,22800.0
2013-12-13 12:00:00,49.49,49.5,49.48,49.49,43800.0,39.4527,39.4607,39.4447,39.4527,43800.0
2013-12-13 12:05:00,49.5,49.54,49.48,49.52,50700.0,39.4607,39.4926,39.4447,39.4766,50700.0
2013-12-13 12:10:00,49.53,49.54,49.51,49.54,19200.0,39.4846,39.4926,39.4687,39.4926,19200.0
2013-12-13 12:15:00,49.53,49.56,49.51,49.51,26000.0,39.4846,39.5085,39.4687,39.4687,26000.0
2013-12-13 12:20:00,49.52,49.56,49.51,49.54,40300.0,39.4766,39.5085,39.4687,39.4926,40300.0
2013-12-13 12:25:00,49.53,49.55,49.5,49.55,56700.0,39.4846,39.5005,39.4607,39.5005,56700.0
2013-12-13 12:30:00,49.55,49.55,49.51,49.52,34400.0,39.5005,39.5005,39.4687,39.4766,34400.0
2013-12-13 12:35:00,49.52,49.54,49.51,49.52,47500.0,39.4766,39.4926,39.4687,39.4766,47500.0
2013-12-13 12:40:00,49.52,49.53,49.51,49.51,15300.0,39.4766,39.4846,39.4687,39.4687,15300.0
2013-12-13 12:45:00,49.51,49.55,49.5,49.55,66600.0,39.4687,39.5005,39.4607,39.5005,66600.0
2013-12-13 12:50:00,49.55,49.58,49.55,49.57,24500.0,39.5005,39.5245,39.5005,39.5165,24500.0
2013-12-13 12:55:00,49.58,49.58,49.56,49.56,28200.0,39.5245,39.5245,39.5085,39.5085,28200.0
2013-12-13 13:00:00,49.57,49.59,49.56,49.59,27100.0,39.5165,39.5324,39.5085,39.5324,27100.0
2013-12-13 13:05:00,49.58,49.65,49.57,49.63,52200.0,39.5245,39.5803,39.5165,39.5643,52200.0
2013-12-13 13:10:00,49.62,49.67,49.6,49.66,34700.0,39.5563,39.5962,39.5404,39.5882,34700.0
2013-12-13 13:15:00,49.66,49.67,49.65,49.67,16400.0,39.5882,39.5962,39.5803,39.5962,16400.0
2013-12-13 13:20:00,49.66,49.66,49.61,49.63,29500.0,39.5882,39.5882,39.5484,39.5643,29500.0
2013-12-13 13:25:00,49.62,49.63,49.59,49.61,24800.0,39.5563,39.5643,39.5324,39.5484,24800.0
2013-12-13 13:30:00,49.61,49.64,49.59,49.64,15600.0,39.5484,39.5723,39.5324,39.5723,15600.0
2013-12-13 13:35:00,49.64,49.65,49.58,49.58,25100.0,39.5723,39.5803,39.5245,39.5245,25100.0
2013-12-13 13:40:00,49.58,49.59,49.55,49.55,19600.0,39.5245,39.5324,39.5005,39.5005,19600.0
2013-12-13 13:45:00,49.56,49.57,49.55,49.57,17200.0,39.5085,39.5165,39.5005,39.5165,17200.0
2013-12-13 13:50:00,49.56,49.57,49.55,49.56,11400.0,39.5085,39.5165,39.5005,39.5085,11400.0
2013-12-13 13:55:00,49.55,49.56,49.54,49.56,59100.0,39.5005,39.5085,39.4926,39.5085,59100.0
2013-12-13 14:00:00,49.56,49.56,49.51,49.51,96600.0,39.5085,39.5085,39.4687,39.4687,96600.0
2013-12-13 14:05:00,49.51,49.56,49.48,49.56,59200.0,39.4687,39.5085,39.4447,39.5085,59200.0
2013-12-13 14:10:00,49.55,49.59,49.55,49.57,78300.0,39.5005,39.5324,39.5005,39.5165,78300.0
2013-12-13 14:15:00,49.57,49.59,49.56,49.59,32900.0,39.5165,39.5324,39.5085,39.5324,32900.0
2013-12-13 14:20:00,49.58,49.58,49.55,49.57,50800.0,39.5245,39.5245,39.5005,39.5165,50800.0
2013-12-13 14:25:00,49.57,49.58,49.56,49.57,41400.0,39.5165,39.5245,39.5085,39.5165,41400.0
2013-12-13 14:30:00,49.56,49.57,49.56,49.56,32700.0,39.5085,39.5165,39.5085,39.5085,32700.0
2013-12-13 14:35:00,49.57,49.57,49.56,49.57,23500.0,39.5165,39.5165,39.5085,39.5165,23500.0
2013-12-13 14:40:00,49.56,49.57,49.5,49.5,80000.0,39.5085,39.5165,39.4607,39.4607,80000.0
2013-12-13 14:45:00,49.51,49.51,49.44,49.46,54400.0,39.4687,39.4687,39.4128,39.4288,54400.0
2013-12-13 14:50:00,49.45,49.47,49.44,49.47,49300.0,39.4208,39.4368,39.4128,39.4368,49300.0
2013-12-13 14:55:00,49.46,49.48,49.46,49.48,37800.0,39.4288,39.4447,39.4288,39.4447,37800.0
2013-12-13 15:00:00,49.48,49.5,49.47,49.48,42100.0,39.4447,39.4607,39.4368,39.4447,42100.0
2013-12-13 15:05:00,49.49,49.49,49.46,49.47,35700.0,39.4527,39.4527,39.4288,39.4368,35700.0
2013-12-13 15:10:00,49.48,49.49,49.46,49.47,62200.0,39.4447,39.4527,39.4288,39.4368,62200.0
2013-12-13 15:15:00,49.46,49.5,49.46,49.48,72500.0,39.4288,39.4607,39.4288,39.4447,72500.0
2013-12-13 15:20:00,49.49,49.51,49.48,49.51,50700.0,39.4527,39.4687,39.4447,39.4687,50700.0
2013-12-13 15:25:00,49.51,49.55,49.5,49.55,40200.0,39.4687,39.5005,39.4607,39.5005,40200.0
2013-12-13 15:30:00,49.55,49.55,49.45,49.47,96800.0,39.5005,39.5005,39.4208,39.4368,96800.0
2013-12-13 15:35:00,49.46,49.47,49.4,49.45,68200.0,39.4288,39.4368,39.381,39.4208,68200.0
2013-12-13 15:40:00,49.45,49.51,49.44,49.48,184300.0,39.4208,39.4687,39.4128,39.4447,184300.0
2013-12-13 15:45:00,49.49,49.49,49.45,49.46,148100.0,39.4527,39.4527,39.4208,39.4288,148100.0
2013-12-13 15:50:00,49.46,49.47,49.4,49.44,153200.0,39.4288,39.4368,39.381,39.4128,153200.0
2013-12-13 15:55:00,49.44,49.45,49.38,49.39,256300.0,39.4128,39.4208,39.365,39.373,256300.0
2013-12-16 09:30:00,49.61,49.69,49.46,49.69,114400.0,39.5484,39.6121,39.4288,39.6121,114400.0
2013-12-16 09:35:00,49.69,49.91,49.69,49.89,78700.0,39.6121,39.7875,39.6121,39.7716,78700.0
2013-12-16 09:40:00,49.89,49.91,49.81,49.82,49100.0,39.7716,39.7875,39.7078,39.7158,49100.0
2013-12-16 09:45:00,49.84,49.92,49.74,49.75,112300.0,39.7317,39.7955,39.652,39.66,112300.0
2013-12-16 09:50:00,49.75,49.87,49.73,49.86,49300.0,39.66,39.7556,39.644,39.7477,49300.0
2013-12-16 09:55:00,49.87,49.94,49.81,49.85,42600.0,39.7556,39.8114,39.7078,39.7397,42600.0
2013-12-16 10:00:00,49.85,49.89,49.79,49.83,55700.0,39.7397,39.7716,39.6919,39.7238,55700.0
2013-12-16 10:05:00,49.84,49.85,49.8,49.81,85500.0,39.7317,39.7397,39.6998,39.7078,85500.0
2013-12-16 10:10:00,49.81,49.84,49.68,49.71,72200.0,39.7078,39.7317,39.6042,39.6281,72200.0
2013-12-16 10:15:00,49.71,49.75,49.69,49.75,58200.0,39.6281,39.66,39.6121,39.66,58200.0
2013-12-16 10:20:00,49.75,49.76,49.68,49.7,112200.0,39.66,39.6679,39.6042,39.6201,112200.0
2013-12-16 10:25:00,49.7,49.71,49.63,49.71,84600.0,39.6201,39.6281,39.5643,39.6281,84600.0
2013-12-16 10:30:00,49.71,49.73,49.68,49.72,89800.0,39.6281,39.644,39.6042,39.6361,89800.0
2013-12-16 10:35:00,49.71,49.74,49.69,49.69,65600.0,39.6281,39.652,39.6121,39.6121,65600.0
2013-12-16 10:40:00,49.69,49.74,49.61,49.65,129700.0,39.6121,39.652,39.5484,39.5803,129700.0
2013-12-16 10:45:00,49.65,49.67,49.43,49.44,107500.0,39.5803,39.5962,39.4049,39.4128,107500.0
2013-12-16 10:50:00,49.43,49.47,49.42,49.45,58700.0,39.4049,39.4368,39.3969,39.4208,58700.0
2013-12-16 10:55:00,49.45,49.45,49.4,49.41,37400.0,39.4208,39.4208,39.381,39.3889,37400.0
2013-12-16 11:00:00,49.41,49.42,49.31,49.32,54700.0,39.3889,39.3969,39.3092,39.3172,54700.0
2013-12-16 11:05:00,49.33,49.33,49.28,49.3,59700.0,39.3252,39.3252,39.2853,39.3012,59700.0
2013-12-16 11:10:00,49.3,49.4,49.3,49.33,89000.0,39.3012,39.381,39.3012,39.3252,89000.0
2013-12-16 11:15:00,49.34,49.37,49.32,49.32,29400.0,39.3331,39.357,39.3172,39.3172,29400.0
2013-12-16 11:20:00,49.32,49.34,49.27,49.28,44400.0,39.3172,39.3331,39.2773,39.2853,44400.0
2013-12-16 11:25:00,49.29,49.34,49.26,49.33,56900.0,39.2933,39.3331,39.2694,39.3252,56900.0
2013-12-16 11:30:00,49.33,49.36,49.31,49.35,34300.0,39.3252,39.3491,39.3092,39.3411,34300.0
2013-12-16 11:35:00,49.35,49.36,49.29,49.3,54900.0,39.3411,39.3491,39.2933,39.3012,54900.0
2013-12-16 11:40:00,49.29,49.32,49.28,49.31,31300.0,39.2933,39.3172,39.2853,39.3092,31300.0
2013-12-16 11:45:00,49.3,49.33,49.28,49.33,33300.0,39.3012,39.3252,39.2853,39.3252,33300.0
2013-12-16 11:50:00,49.33,49.33,49.28,49.29,28400.0,39.3252,39.3252,39.2853,39.2933,28400.0
2013-12-16 11:55:00,49.29,49.3,49.26,49.26,92400.0,39.2933,39.3012,39.2694,39.2694,92400.0
2013-12-16 12:00:00,49.26,49.27,49.25,49.25,45100.0,39.2694,39.2773,39.2614,39.2614,45100.0
2013-12-16 12:05:00,49.26,49.28,49.25,49.28,34000.0,39.2694,39.2853,39.2614,39.2853,34000.0
2013-12-16 12:10:00,49.28,49.28,49.21,49.22,30400.0,39.2853,39.2853,39.2295,39.2375,30400.0
2013-12-16 12:15:00,49.21,49.25,49.18,49.2,96100.0,39.2295,39.2614,39.2056,39.2215,96100.0
2013-12-16 12:20:00,49.21,49.21,49.17,49.2,39000.0,39.2295,39.2295,39.1976,39.2215,39000.0
2013-12-16 12:25:00,49.2,49.22,49.18,49.2,46100.0,39.2215,39.2375,39.2056,39.2215,46100.0
2013-12-16 12:30:00,49.21,49.22,49.19,49.2,23900.0,39.2295,39.2375,39.2136,39.2215,23900.0
2013-12-16 12:35:00,49.2,49.28,49.2,49.27,22300.0,39.2215,39.2853,39.2215,39.2773,22300.0
2013-12-16 12:40:00,49.26,49.32,49.26,49.31,28400.0,39.2694,39.3172,39.2694,39.3092,28400.0
2013-12-16 12:45:00,49.32,49.32,49.25,49.26,19100.0,39.3172,39.3172,39.2614,39.2694,19100.0
2013-12-16 12:50:00,49.25,49.29,49.25,49.28,14200.0,39.2614,39.2933,39.2614,39.2853,14200.0
2013-12-16 12:55:00,49.28,49.28,49.25,49.28,26800.0,39.2853,39.2853,39.2614,39.2853,26800.0
2013-12-16 13:00:00,49.27,49.28,49.22,49.25,29600.0,39.2773,39.2853,39.2375,39.2614,29600.0
2013-12-16 13:05:00,49.24,49.26,49.2,49.25,36400.0,39.2534,39.2694,39.2215,39.2614,36400.0
2013-12-16 13:10:00,49.26,49.28,49.25,49.26,36200.0,39.2694,39.2853,39.2614,39.2694,36200.0
2013-12-16 13:15:00,49.26,49.27,49.25,49.27,12400.0,39.2694,39.2773,39.2614,39.2773,12400.0
2013-12-16 13:20:00,49.27,49.3,49.26,49.3,39700.0,39.2773,39.3012,39.2694,39.3012,39700.0
2013-12-16 13:25:00,49.31,49.34,49.29,49.32,24300.0,39.3092,39.3331,39.2933,39.3172,24300.0
2013-12-16 13:30:00,49.33,49.33,49.31,49.32,29500.0,39.3252,39.3252,39.3092,39.3172,29500.0
2013-12-16 13:35:00,49.32,49.33,49.3,49.3,13400.0,39.3172,39.3252,39.3012,39.3012,13400.0
2013-12-16 13:40:00,49.3,49.31,49.28,49.31,22800.0,39.3012,39.3092,39.2853,39.3092,22800.0
2013-12-16 13:45:00,49.31,49.32,49.29,49.32,13600.0,39.3092,39.3172,39.2933,39.3172,13600.0
2013-12-16 13:50:00,49.32,49.36,49.31,49.36,28600.0,39.3172,39.3491,39.3092,39.3491,28600.0
2013-12-16 13:55:00,49.35,49.36,49.35,49.36,22700.0,39.3411,39.3491,39.3411,39.3491,22700.0
2013-12-16 14:00:00,49.36,49.36,49.33,49.36,47100.0,39.3491,39.3491,39.3252,39.3491,47100.0
2013-12-16 14:05:00,49.36,49.38,49.34,49.35,72400.0,39.3491,39.365,39.3331,39.3411,72400.0
2013-12-16 14:10:00,49.35,49.36,49.34,49.34,32000.0,39.3411,39.3491,39.3331,39.3331,32000.0
2013-12-16 14:15:00,49.35,49.35,49.33,49.34,86300.0,39.3411,39.3411,39.3252,39.3331,86300.0
2013-12-16 14:20:00,49.34,49.36,49.33,49.36,21700.0,39.3331,39.3491,39.3252,39.3491,21700.0
2013-12-16 14:25:00,49.36,49.36,49.35,49.35,14000.0,39.3491,39.3491,39.3411,39.3411,14000.0
2013-12-16 14:30:00,49.36,49.36,49.34,49.35,25400.0,39.3491,39.3491,39.3331,39.3411,25400.0
2013-12-16 14:35:00,49.35,49.35,49.32,49.34,27000.0,39.3411,39.3411,39.3172,39.3331,27000.0
2013-12-16 14:40:00,49.34,49.34,49.32,49.33,22800.0,39.3331,39.3331,39.3172,39.3252,22800.0
2013-12-16 14:45:00,49.32,49.33,49.3,49.3,27700.0,39.3172,39.3252,39.3012,39.3012,27700.0
2013-12-16 14:50:00,49.31,49.31,49.26,49.27,36900.0,39.3092,39.3092,39.2694,39.2773,36900.0
2013-12-16 14:55:00,49.26,49.28,49.24,49.27,37700.0,39.2694,39.2853,39.2534,39.2773,37700.0
2013-12-16 15:00:00,49.26,49.28,49.26,49.28,43200.0,39.2694,39.2853,39.2694,39.2853,43200.0
2013-12-16 15:05:00,49.27,49.29,49.27,49.29,29600.0,39.2773,39.2933,39.2773,39.2933,29600.0
2013-12-16 15:10:00,49.29,49.29,49.28,49.28,26200.0,39.2933,39.2933,39.2853,39.2853,26200.0
2013-12-16 15:15:00,49.28,49.29,49.27,49.29,49700.0,39.2853,39.2933,39.2773,39.2933,49700.0
2013-12-16 15:20:00,49.29,49.29,49.24,49.25,76900.0,39.2933,39.2933,39.2534,39.2614,76900.0
2013-12-16 15:25:00,49.25,49.28,49.25,49.28,131500.0,39.2614,39.2853,39.2614,39.2853,131500.0
2013-12-16 15:30:00,49.28,49.28,49.26,49.27,141400.0,39.2853,39.2853,39.2694,39.2773,141400.0
2013-12-16 15:35:00,49.26,49.31,49.26,49.3,52000.0,39.2694,39.3092,39.2694,39.3012,52000.0
2013-12-16 15:40:00,49.31,49.32,49.29,49.3,176900.0,39.3092,39.3172,39.2933,39.3012,176900.0
2013-12-16 15:45:00,49.29,49.31,49.25,49.27,138500.0,39.2933,39.3092,39.2614,39.2773,138500.0
2013-12-16 15:50:00,49.27,49.28,49.24,49.26,117700.0,39.2773,39.2853,39.2534,39.2694,117700.0
2013-12-16 15:55:00,49.26,49.27,49.19,49.19,446700.0,39.2694,39.2773,39.2136,39.2136,446700.0
2013-12-17 09:30:00,49.31,49.36,48.88,49.15,274500.0,39.3092,39.3491,38.9664,39.1817,274500.0
2013-12-17 09:35:00,49.15,49.16,48.97,49.03,88600.0,39.1817,39.1896,39.0382,39.086,88600.0
2013-12-17 09:40:00,49.03,49.09,49.01,49.07,63700.0,39.086,39.1338,39.0701,39.1179,63700.0
2013-12-17 09:45:00,49.07,49.08,48.93,48.96,58500.0,39.1179,39.1259,39.0063,39.0302,58500.0
2013-12-17 09:50:00,48.97,48.98,48.9,48.94,64400.0,39.0382,39.0461,38.9824,39.0143,64400.0
2013-12-17 09:55:00,48.93,49.13,48.9,49.11,100100.0,39.0063,39.1657,38.9824,39.1498,100100.0
2013-12-17 10:00:00,49.11,49.2,49.09,49.15,120100.0,39.1498,39.2215,39.1338,39.1817,120100.0
2013-12-17 10:05:00,49.15,49.22,49.13,49.22,55100.0,39.1817,39.2375,39.1657,39.2375,55100.0
2013-12-17 10:10:00,49.21,49.26,49.19,49.26,60800.0,39.2295,39.2694,39.2136,39.2694,60800.0
2013-12-17 10:15:00,49.26,49.26,49.06,49.08,62100.0,39.2694,39.2694,39.1099,39.1259,62100.0
2013-12-17 10:20:00,49.08,49.09,49.03,49.03,56300.0,39.1259,39.1338,39.086,39.086,56300.0
2013-12-17 10:25:00,49.03,49.05,48.97,49.04,72600.0,39.086,39.1019,39.0382,39.094,72600.0
2013-12-17 10:30:00,49.05,49.05,48.97,48.97,34500.0,39.1019,39.1019,39.0382,39.0382,34500.0
2013-12-17 10:35:00,48.97,49.05,48.97,49.05,34000.0,39.0382,39.1019,39.0382,39.1019,34000.0
2013-12-17 10:40:00,49.05,49.09,49.04,49.08,35500.0,39.1019,39.1338,39.094,39.1259,35500.0
2013-12-17 10:45:00,49.08,49.09,48.92,48.94,54300.0,39.1259,39.1338,38.9983,39.0143,54300.0
2013-12-17 10:50:00,48.93,48.96,48.92,48.95,36800.0,39.0063,39.0302,38.9983,39.0222,36800.0
2013-12-17 10:55:00,48.95,48.96,48.92,48.96,47800.0,39.0222,39.0302,38.9983,39.0302,47800.0
2013-12-17 11:00:00,48.96,48.99,48.92,48.99,39700.0,39.0302,39.0541,38.9983,39.0541,39700.0
2013-12-17 11:05:00,48.99,49.02,48.98,48.99,26900.0,39.0541,39.078,39.0461,39.0541,26900.0
2013-12-17 11:10:00,48.98,49.0,48.96,48.98,25400.0,39.0461,39.0621,39.0302,39.0461,25400.0
2013-12-17 11:15:00,48.98,48.98,48.96,48.98,24400.0,39.0461,39.0461,39.0302,39.0461,24400.0
2013-12-17 11:20:00,48.98,49.03,48.97,49.03,28700.0,39.0461,39.086,39.0382,39.086,28700.0
2013-12-17 11:25:00,49.03,49.03,48.93,48.96,53900.0,39.086,39.086,39.0063,39.0302,53900.0
2013-12-17 11:30:00,48.96,48.98,48.95,48.97,38100.0,39.0302,39.0461,39.0222,39.0382,38100.0
2013-12-17 11:35:00,48.96,49.0,48.95,48.97,36100.0,39.0302,39.0621,39.0222,39.0382,36100.0
2013-12-17 11:40:00,48.98,48.99,48.94,48.98,29500.0,39.0461,39.0541,39.0143,39.0461,29500.0
2013-12-17 11:45:00,48.97,48.98,48.93,48.96,37300.0,39.0382,39.0461,39.0063,39.0302,37300.0
2013-12-17 11:50:00,48.96,49.01,48.95,49.01,49700.0,39.0302,39.0701,39.0222,39.0701,49700.0
2013-12-17 11:55:00,49.0,49.0,48.94,48.94,40200.0,39.0621,39.0621,39.0143,39.0143,40200.0
2013-12-17 12:00:00,48.95,48.95,48.92,48.92,23400.0,39.0222,39.0222,38.9983,38.9983,23400.0
2013-12-17 12:05:00,48.93,48.96,48.92,48.96,26500.0,39.0063,39.0302,38.9983,39.0302,26500.0
2013-12-17 12:10:00,48.96,48.97,48.92,48.96,26600.0,39.0302,39.0382,38.9983,39.0302,26600.0
2013-12-17 12:15:00,48.97,48.98,48.96,48.98,16900.0,39.0382,39.0461,39.0302,39.0461,16900.0
2013-12-17 12:20:00,48.98,49.03,48.97,49.02,53400.0,39.0461,39.086,39.0382,39.078,53400.0
2013-12-17 12:25:00,49.02,49.04,49.01,49.04,32500.0,39.078,39.094,39.0701,39.094,32500.0
2013-12-17 12:30:00,49.04,49.06,49.03,49.05,34600.0,39.094,39.1099,39.086,39.1019,34600.0
2013-12-17 12:35:00,49.05,49.06,49.0,49.01,33800.0,39.1019,39.1099,39.0621,39.0701,33800.0
2013-12-17 12:40:00,49.01,49.02,49.0,49.02,13000.0,39.0701,39.078,39.0621,39.078,13000.0
2013-12-17 12:45:00,49.01,49.02,49.0,49.02,15200.0,39.0701,39.078,39.0621,39.078,15200.0
2013-12-17 12:50:00,49.02,49.04,49.01,49.02,13000.0,39.078,39.094,39.0701,39.078,13000.0
2013-12-17 12:55:00,49.02,49.04,49.01,49.02,15500.0,39.078,39.094,39.0701,39.078,15500.0
2013-12-17 13:00:00,49.02,49.03,49.02,49.02,17800.0,39.078,39.086,39.078,39.078,17800.0
2013-12-17 13:05:00,49.02,49.04,49.01,49.02,41200.0,39.078,39.094,39.0701,39.078,41200.0
2013-12-17 13:10:00,49.02,49.04,49.01,49.02,21500.0,39.078,39.094,39.0701,39.078,21500.0
2013-12-17 13:15:00,49.02,49.03,49.01,49.01,12900.0,39.078,39.086,39.0701,39.0701,12900.0
2013-12-17 13:20:00,49.01,49.02,48.99,49.01,21500.0,39.0701,39.078,39.0541,39.0701,21500.0
2013-12-17 13:25:00,49.01,49.02,48.99,49.02,40600.0,39.0701,39.078,39.0541,39.078,40600.0
2013-12-17 13:30:00,49.02,49.03,49.01,49.02,48100.0,39.078,39.086,39.0701,39.078,48100.0
2013-12-17 13:35:00,49.02,49.07,49.02,49.05,38400.0,39.078,39.1179,39.078,39.1019,38400.0
2013-12-17 13:40:00,49.05,49.05,49.02,49.02,14000.0,39.1019,39.1019,39.078,39.078,14000.0
2013-12-17 13:45:00,49.02,49.03,48.99,49.0,8100.0,39.078,39.086,39.0541,39.0621,8100.0
2013-12-17 13:50:00,48.99,49.01,48.98,49.0,49900.0,39.0541,39.0701,39.0461,39.0621,49900.0
2013-12-17 13:55:00,49.01,49.02,48.99,49.02,75100.0,39.0701,39.078,39.0541,39.078,75100.0
2013-12-17 14:00:00,49.02,49.03,49.01,49.02,22100.0,39.078,39.086,39.0701,39.078,22100.0
2013-12-17 14:05:00,49.02,49.1,49.01,49.08,51200.0,39.078,39.1418,39.0701,39.1259,51200.0
2013-12-17 14:10:00,49.09,49.13,49.07,49.13,57500.0,39.1338,39.1657,39.1179,39.1657,57500.0
2013-12-17 14:15:00,49.13,49.18,49.13,49.17,39000.0,39.1657,39.2056,39.1657,39.1976,39000.0
2013-12-17 14:20:00,49.18,49.21,49.17,49.19,23000.0,39.2056,39.2295,39.1976,39.2136,23000.0
2013-12-17 14:25:00,49.19,49.19,49.17,49.18,20900.0,39.2136,39.2136,39.1976,39.2056,20900.0
2013-12-17 14:30:00,49.18,49.18,49.15,49.17,36200.0,39.2056,39.2056,39.1817,39.1976,36200.0
2013-12-17 14:35:00,49.17,49.18,49.14,49.17,49700.0,39.1976,39.2056,39.1737,39.1976,49700.0
2013-12-17 14:40:00,49.16,49.19,49.16,49.18,29000.0,39.1896,39.2136,39.1896,39.2056,29000.0
2013-12-17 14:45:00,49.18,49.2,49.18,49.2,39200.0,39.2056,39.2215,39.2056,39.2215,39200.0
2013-12-17 14:50:00,49.19,49.2,49.17,49.17,78800.0,39.2136,39.2215,39.1976,39.1976,78800.0
2013-12-17 14:55:00,49.18,49.2,49.17,49.2,15000.0,39.2056,39.2215,39.1976,39.2215,15000.0
2013-12-17 15:00:00,49.2,49.23,49.19,49.21,37100.0,39.2215,39.2454,39.2136,39.2295,37100.0
2013-12-17 15:05:00,49.22,49.27,49.21,49.27,24800.0,39.2375,39.2773,39.2295,39.2773,24800.0
2013-12-17 15:10:00,49.27,49.29,49.25,49.29,43900.0,39.2773,39.2933,39.2614,39.2933,43900.0
2013-12-17 15:15:00,49.29,49.29,49.27,49.29,38600.0,39.2933,39.2933,39.2773,39.2933,38600.0
2013-12-17 15:20:00,49.29,49.29,49.26,49.28,45000.0,39.2933,39.2933,39.2694,39.2853,45000.0
2013-12-17 15:25:00,49.27,49.28,49.24,49.25,39300.0,39.2773,39.2853,39.2534,39.2614,39300.0
2013-12-17 15:30:00,49.25,49.25,49.19,49.2,63300.0,39.2614,39.2614,39.2136,39.2215,63300.0
2013-12-17 15:35:00,49.2,49.21,49.17,49.2,47100.0,39.2215,39.2295,39.1976,39.2215,47100.0
2013-12-17 15:40:00,49.19,49.22,49.19,49.22,155500.0,39.2136,39.2375,39.2136,39.2375,155500.0
2013-12-17 15:45:00,49.22,49.25,49.2,49.24,93800.0,39.2375,39.2614,39.2215,39.2534,93800.0
2013-12-17 15:50:00,49.24,49.25,49.16,49.2,115700.0,39.2534,39.2614,39.1896,39.2215,115700.0
2013-12-17 15:55:00,49.2,49.24,49.19,49.22,194500.0,39.2215,39.2534,39.2136,39.2375,194500.0
2013-12-18 09:30:00,49.17,49.31,49.13,49.15,70500.0,39.1976,39.3092,39.1657,39.1817,70500.0
2013-12-18 09:35:00,49.17,49.35,49.17,49.28,35800.0,39.1976,39.3411,39.1976,39.2853,35800.0
2013-12-18 09:40:00,49.29,49.33,49.26,49.27,18500.0,39.2933,39.3252,39.2694,39.2773,18500.0
2013-12-18 09:45:00,49.26,49.43,49.26,49.36,102500.0,39.2694,39.4049,39.2694,39.3491,102500.0
2013-12-18 09:50:00,49.36,49.4,49.29,49.4,139700.0,39.3491,39.381,39.2933,39.381,139700.0
2013-12-18 09:55:00,49.4,49.56,49.4,49.51,73700.0,39.381,39.5085,39.381,39.4687,73700.0
2013-12-18 10:00:00,49.51,49.52,49.4,49.4,43700.0,39.4687,39.4766,39.381,39.381,43700.0
2013-12-18 10:05:00,49.4,49.51,49.4,49.49,23500.0,39.381,39.4687,39.381,39.4527,23500.0
2013-12-18 10:10:00,49.49,49.5,49.44,49.45,34900.0,39.4527,39.4607,39.4128,39.4208,34900.0
2013-12-18 10:15:00,49.45,49.46,49.4,49.4,54300.0,39.4208,39.4288,39.381,39.381,54300.0
2013-12-18 10:20:00,49.4,49.48,49.39,49.48,56400.0,39.381,39.4447,39.373,39.4447,56400.0
2013-12-18 10:25:00,49.47,49.49,49.44,49.45,35300.0,39.4368,39.4527,39.4128,39.4208,35300.0
2013-12-18 10:30:00,49.45,49.51,49.42,49.48,72100.0,39.4208,39.4687,39.3969,39.4447,72100.0
2013-12-18 10:35:00,49.48,49.48,49.44,49.46,13600.0,39.4447,39.4447,39.4128,39.4288,13600.0
2013-12-18 10:40:00,49.46,49.48,49.44,49.48,20500.0,39.4288,39.4447,39.4128,39.4447,20500.0
2013-12-18 10:45:00,49.47,49.49,49.44,49.46,48900.0,39.4368,39.4527,39.4128,39.4288,48900.0
2013-12-18 10:50:00,49.45,49.5,49.45,49.48,61400.0,39.4208,39.4607,39.4208,39.4447,61400.0
2013-12-18 10:55:00,49.47,49.53,49.47,49.53,20600.0,39.4368,39.4846,39.4368,39.4846,20600.0
2013-12-18 11:00:00,49.52,49.55,49.49,49.5,35400.0,39.4766,39.5005,39.4527,39.4607,35400.0
2013-12-18 11:05:00,49.5,49.5,49.48,49.48,17300.0,39.4607,39.4607,39.4447,39.4447,17300.0
2013-12-18 11:10:00,49.48,49.5,49.47,49.49,49400.0,39.4447,39.4607,39.4368,39.4527,49400.0
2013-12-18 11:15:00,49.5,49.51,49.49,49.49,27400.0,39.4607,39.4687,39.4527,39.4527,27400.0
2013-12-18 11:20:00,49.49,49.52,49.49,49.51,21300.0,39.4527,39.4766,39.4527,39.4687,21300.0
2013-12-18 11:25:00,49.51,49.52,49.49,49.5,13900.0,39.4687,39.4766,39.4527,39.4607,13900.0
2013-12-18 11:30:00,49.49,49.55,49.49,49.55,37200.0,39.4527,39.5005,39.4527,39.5005,37200.0
2013-12-18 11:35:00,49.56,49.57,49.53,49.54,20200.0,39.5085,39.5165,39.4846,39.4926,20200.0
2013-12-18 11:40:00,49.54,49.55,49.49,49.49,64800.0,39.4926,39.5005,39.4527,39.4527,64800.0
2013-12-18 11:45:00,49.49,49.52,49.49,49.5,55500.0,39.4527,39.4766,39.4527,39.4607,55500.0
2013-12-18 11:50:00,49.49,49.52,49.49,49.5,35500.0,39.4527,39.4766,39.4527,39.4607,35500.0
2013-12-18 11:55:00,49.5,49.52,49.49,49.49,16100.0,39.4607,39.4766,39.4527,39.4527,16100.0
2013-12-18 12:00:00,49.5,49.54,49.49,49.54,44500.0,39.4607,39.4926,39.4527,39.4926,44500.0
2013-12-18 12:05:00,49.54,49.57,49.54,49.57,13100.0,39.4926,39.5165,39.4926,39.5165,13100.0
2013-12-18 12:10:00,49.57,49.59,49.56,49.56,24500.0,39.5165,39.5324,39.5085,39.5085,24500.0
2013-12-18 12:15:00,49.56,49.57,49.51,49.52,29300.0,39.5085,39.5165,39.4687,39.4766,29300.0
2013-12-18 12:20:00,49.52,49.52,49.49,49.49,23900.0,39.4766,39.4766,39.4527,39.4527,23900.0
2013-12-18 12:25:00,49.5,49.52,49.49,49.51,54400.0,39.4607,39.4766,39.4527,39.4687,54400.0
2013-12-18 12:30:00,49.52,49.56,49.52,49.54,25900.0,39.4766,39.5085,39.4766,39.4926,25900.0
2013-12-18 12:35:00,49.54,49.56,49.53,49.55,30100.0,39.4926,39.5085,39.4846,39.5005,30100.0
2013-12-18 12:40:00,49.55,49.56,49.54,49.54,44800.0,39.5005,39.5085,39.4926,39.4926,44800.0
2013-12-18 12:45:00,49.55,49.58,49.55,49.58,24500.0,39.5005,39.5245,39.5005,39.5245,24500.0
2013-12-18 12:50:00,49.58,49.59,49.53,49.55,44500.0,39.5245,39.5324,39.4846,39.5005,44500.0
2013-12-18 12:55:00,49.56,49.56,49.51,49.52,53600.0,39.5085,39.5085,39.4687,39.4766,53600.0
2013-12-18 13:00:00,49.52,49.55,49.5,49.55,60400.0,39.4766,39.5005,39.4607,39.5005,60400.0
2013-12-18 13:05:00,49.55,49.56,49.54,49.55,10500.0,39.5005,39.5085,39.4926,39.5005,10500.0
2013-12-18 13:10:00,49.56,49.56,49.49,49.53,76900.0,39.5085,39.5085,39.4527,39.4846,76900.0
2013-12-18 13:15:00,49.54,49.55,49.5,49.54,37100.0,39.4926,39.5005,39.4607,39.4926,37100.0
2013-12-18 13:20:00,49.54,49.56,49.51,49.56,32400.0,39.4926,39.5085,39.4687,39.5085,32400.0
2013-12-18 13:25:00,49.56,49.58,49.55,49.55,31000.0,39.5085,39.5245,39.5005,39.5005,31000.0
2013-12-18 13:30:00,49.55,49.55,49.53,49.53,17900.0,39.5005,39.5005,39.4846,39.4846,17900.0
2013-12-18 13:35:00,49.53,49.56,49.5,49.56,31600.0,39.4846,39.5085,39.4607,39.5085,31600.0
2013-12-18 13:40:00,49.57,49.57,49.54,49.55,20400.0,39.5165,39.5165,39.4926,39.5005,20400.0
2013-12-18 13:45:00,49.54,49.55,49.53,49.55,23600.0,39.4926,39.5005,39.4846,39.5005,23600.0
2013-12-18 13:50:00,49.55,49.55,49.52,49.55,67000.0,39.5005,39.5005,39.4766,39.5005,67000.0
2013-12-18 13:55:00,49.55,49.68,49.5,49.54,87600.0,39.5005,39.6042,39.4607,39.4926,87600.0
2013-12-18 14:00:00,49.54,50.1,49.34,50.01,532900.0,39.4926,39.939,39.3331,39.8672,532900.0
2013-12-18 14:05:00,50.01,50.17,49.54,50.04,238900.0,39.8672,39.9948,39.4926,39.8912,238900.0
2013-12-18 14:10:00,50.05,50.09,49.94,49.97,53100.0,39.8991,39.931,39.8114,39.8354,53100.0
2013-12-18 14:15:00,49.96,50.02,49.91,49.97,100500.0,39.8274,39.8752,39.7875,39.8354,100500.0
2013-12-18 14:20:00,49.97,50.07,49.91,50.05,63900.0,39.8354,39.9151,39.7875,39.8991,63900.0
2013-12-18 14:25:00,50.05,50.06,49.98,50.0,59800.0,39.8991,39.9071,39.8433,39.8593,59800.0
2013-12-18 14:30:00,50.0,50.1,50.0,50.09,115400.0,39.8593,39.939,39.8593,39.931,115400.0
2013-12-18 14:35:00,50.09,50.32,50.09,50.32,112600.0,39.931,40.1144,39.931,40.1144,112600.0
2013-12-18 14:40:00,50.32,50.32,50.19,50.22,90600.0,40.1144,40.1144,40.0107,40.0347,90600.0
2013-12-18 14:45:00,50.22,50.24,50.13,50.13,109800.0,40.0347,40.0506,39.9629,39.9629,109800.0
2013-12-18 14:50:00,50.14,50.16,50.09,50.16,65600.0,39.9709,39.9868,39.931,39.9868,65600.0
2013-12-18 14:55:00,50.16,50.26,50.14,50.25,101800.0,39.9868,40.0665,39.9709,40.0586,101800.0
2013-12-18 15:00:00,50.24,50.25,50.19,50.22,50900.0,40.0506,40.0586,40.0107,40.0347,50900.0
2013-12-18 15:05:00,50.22,50.27,50.18,50.19,79400.0,40.0347,40.0745,40.0028,40.0107,79400.0
2013-12-18 15:10:00,50.19,50.4,50.19,50.38,211600.0,40.0107,40.1781,40.0107,40.1622,211600.0
2013-12-18 15:15:00,50.39,50.46,50.38,50.46,130100.0,40.1702,40.226,40.1622,40.226,130100.0
2013-12-18 15:20:00,50.45,50.47,50.39,50.39,82000.0,40.218,40.234,40.1702,40.1702,82000.0
2013-12-18 15:25:00,50.39,50.42,50.27,50.32,101900.0,40.1702,40.1941,40.0745,40.1144,101900.0
2013-12-18 15:30:00,50.32,50.34,50.29,50.32,82700.0,40.1144,40.1303,40.0905,40.1144,82700.0
2013-12-18 15:35:00,50.32,50.47,50.3,50.47,121500.0,40.1144,40.234,40.0984,40.234,121500.0
2013-12-18 15:40:00,50.46,50.49,50.44,50.47,129200.0,40.226,40.2499,40.21,40.234,129200.0
2013-12-18 15:45:00,50.47,50.5,50.36,50.36,170800.0,40.234,40.2579,40.1463,40.1463,170800.0
2013-12-18 15:50:00,50.36,50.43,50.36,50.39,111700.0,40.1463,40.2021,40.1463,40.1702,111700.0
2013-12-18 15:55:00,50.38,50.58,50.38,50.52,634200.0,40.1622,40.3216,40.1622,40.2738,634200.0
2013-12-19 09:30:00,50.19,50.49,49.96,50.39,129700.0,40.0107,40.2499,39.8274,40.1702,129700.0
2013-12-19 09:35:00,50.38,50.51,50.28,50.29,66700.0,40.1622,40.2658,40.0825,40.0905,66700.0
2013-12-19 09:40:00,50.26,50.36,50.25,50.28,43600.0,40.0665,40.1463,40.0586,40.0825,43600.0
2013-12-19 09:45:00,50.28,50.32,50.17,50.17,74500.0,40.0825,40.1144,39.9948,39.9948,74500.0
2013-12-19 09:50:00,50.18,50.19,49.94,50.09,143000.0,40.0028,40.0107,39.8114,39.931,143000.0
2013-12-19 09:55:00,50.09,50.33,50.09,50.32,65800.0,39.931,40.1223,39.931,40.1144,65800.0
2013-12-19 10:00:00,50.33,50.34,50.17,50.2,54100.0,40.1223,40.1303,39.9948,40.0187,54100.0
2013-12-19 10:05:00,50.21,50.23,50.12,50.14,117000.0,40.0267,40.0426,39.9549,39.9709,117000.0
2013-12-19 10:10:00,50.15,50.16,50.0,50.01,106200.0,39.9789,39.9868,39.8593,39.8672,106200.0
2013-12-19 10:15:00,50.01,50.02,49.97,49.97,67600.0,39.8672,39.8752,39.8354,39.8354,67600.0
2013-12-19 10:20:00,49.97,50.0,49.94,49.99,37500.0,39.8354,39.8593,39.8114,39.8513,37500.0
2013-12-19 10:25:00,49.98,50.05,49.96,49.97,76700.0,39.8433,39.8991,39.8274,39.8354,76700.0
2013-12-19 10:30:00,49.97,50.06,49.89,50.05,87200.0,39.8354,39.9071,39.7716,39.8991,87200.0
2013-12-19 10:35:00,50.04,50.04,49.98,50.0,42400.0,39.8912,39.8912,39.8433,39.8593,42400.0
2013-12-19 10:40:00,50.0,50.1,49.98,50.1,67500.0,39.8593,39.939,39.8433,39.939,67500.0
2013-12-19 10:45:00,50.1,50.12,50.09,50.1,97500.0,39.939,39.9549,39.931,39.939,97500.0
2013-12-19 10:50:00,50.11,50.16,50.09,50.13,88900.0,39.947,39.9868,39.931,39.9629,88900.0
2013-12-19 10:55:00,50.12,50.13,50.04,50.04,87000.0,39.9549,39.9629,39.8912,39.8912,87000.0
2013-12-19 11:00:00,50.04,50.05,49.99,50.0,141400.0,39.8912,39.8991,39.8513,39.8593,141400.0
2013-12-19 11:05:00,50.0,50.05,49.98,50.05,96100.0,39.8593,39.8991,39.8433,39.8991,96100.0
2013-12-19 11:10:00,50.05,50.05,49.99,50.0,43300.0,39.8991,39.8991,39.8513,39.8593,43300.0
2013-12-19 11:15:00,49.99,50.0,49.99,49.99,13900.0,39.8513,39.8593,39.8513,39.8513,13900.0
2013-12-19 11:20:00,50.0,50.0,49.98,49.99,117800.0,39.8593,39.8593,39.8433,39.8513,117800.0
2013-12-19 11:25:00,50.0,50.02,49.97,50.02,46400.0,39.8593,39.8752,39.8354,39.8752,46400.0
2013-12-19 11:30:00,50.01,50.05,50.0,50.02,57700.0,39.8672,39.8991,39.8593,39.8752,57700.0
2013-12-19 11:35:00,50.02,50.02,49.98,50.0,85300.0,39.8752,39.8752,39.8433,39.8593,85300.0
2013-12-19 11:40:00,49.99,50.0,49.97,49.97,18300.0,39.8513,39.8593,39.8354,39.8354,18300.0
2013-12-19 11:45:00,49.97,49.98,49.95,49.95,23400.0,39.8354,39.8433,39.8194,39.8194,23400.0
2013-12-19 11:50:00,49.95,49.99,49.94,49.95,50700.0,39.8194,39.8513,39.8114,39.8194,50700.0
2013-12-19 11:55:00,49.95,50.0,49.94,49.98,95000.0,39.8194,39.8593,39.8114,39.8433,95000.0
2013-12-19 12:00:00,49.98,50.0,49.95,49.98,53200.0,39.8433,39.8593,39.8194,39.8433,53200.0
2013-12-19 12:05:00,49.98,50.0,49.97,50.0,63200.0,39.8433,39.8593,39.8354,39.8593,63200.0
2013-12-19 12:10:00,50.0,50.0,49.99,50.0,89500.0,39.8593,39.8593,39.8513,39.8593,89500.0
2013-12-19 12:15:00,49.99,50.0,49.95,49.98,50900.0,39.8513,39.8593,39.8194,39.8433,50900.0
2013-12-19 12:20:00,49.99,50.0,49.96,49.98,46500.0,39.8513,39.8593,39.8274,39.8433,46500.0
2013-12-19 12:25:00,49.99,49.99,49.95,49.95,93000.0,39.8513,39.8513,39.8194,39.8194,93000.0
2013-12-19 12:30:00,49.95,49.98,49.93,49.95,38100.0,39.8194,39.8433,39.8035,39.8194,38100.0
2013-12-19 12:35:00,49.94,49.98,49.92,49.93,76500.0,39.8114,39.8433,39.7955,39.8035,76500.0
2013-12-19 12:40:00,49.94,49.97,49.93,49.95,24200.0,39.8114,39.8354,39.8035,39.8194,24200.0
2013-12-19 12:45:00,49.95,49.96,49.94,49.95,40700.0,39.8194,39.8274,39.8114,39.8194,40700.0
2013-12-19 12:50:00,49.94,49.96,49.94,49.95,41700.0,39.8114,39.8274,39.8114,39.8194,41700.0
2013-12-19 12:55:00,49.96,49.98,49.95,49.96,28300.0,39.8274,39.8433,39.8194,39.8274,28300.0
2013-12-19 13:00:00,49.96,49.97,49.94,49.95,52200.0,39.8274,39.8354,39.8114,39.8194,52200.0
2013-12-19 13:05:00,49.96,49.98,49.95,49.97,36000.0,39.8274,39.8433,39.8194,39.8354,36000.0
2013-12-19 13:10:00,49.97,49.98,49.94,49.95,57500.0,39.8354,39.8433,39.8114,39.8194,57500.0
2013-12-19 13:15:00,49.95,49.99,49.95,49.99,24500.0,39.8194,39.8513,39.8194,39.8513,24500.0
2013-12-19 13:20:00,49.98,49.99,49.94,49.95,31100.0,39.8433,39.8513,39.8114,39.8194,31100.0
2013-12-19 13:25:00,49.95,49.97,49.94,49.95,64900.0,39.8194,39.8354,39.8114,39.8194,64900.0
2013-12-19 13:30:00,49.95,50.0,49.95,49.98,103000.0,39.8194,39.8593,39.8194,39.8433,103000.0
2013-12-19 13:35:00,49.98,50.0,49.98,50.0,24900.0,39.8433,39.8593,39.8433,39.8593,24900.0
2013-12-19 13:40:00,49.99,50.0,49.96,49.98,26300.0,39.8513,39.8593,39.8274,39.8433,26300.0
2013-12-19 13:45:00,49.98,49.98,49.94,49.95,28200.0,39.8433,39.8433,39.8114,39.8194,28200.0
2013-12-19 13:50:00,49.95,50.0,49.94,49.99,21200.0,39.8194,39.8593,39.8114,39.8513,21200.0
2013-12-19 13:55:00,49.98,49.99,49.96,49.99,46000.0,39.8433,39.8513,39.8274,39.8513,46000.0
2013-12-19 14:00:00,49.98,50.01,49.98,49.99,47800.0,39.8433,39.8672,39.8433,39.8513,47800.0
2013-12-19 14:05:00,49.99,50.0,49.96,49.98,35600.0,39.8513,39.8593,39.8274,39.8433,35600.0
2013-12-19 14:10:00,49.98,49.99,49.95,49.97,29900.0,39.8433,39.8513,39.8194,39.8354,29900.0
2013-12-19 14:15:00,49.97,49.97,49.94,49.97,23800.0,39.8354,39.8354,39.8114,39.8354,23800.0
2013-12-19 14:20:00,49.97,49.98,49.94,49.95,28000.0,39.8354,39.8433,39.8114,39.8194,28000.0
2013-12-19 14:25:00,49.95,49.96,49.9,49.91,40600.0,39.8194,39.8274,39.7796,39.7875,40600.0
2013-12-19 14:30:00,49.9,49.93,49.9,49.93,29500.0,39.7796,39.8035,39.7796,39.8035,29500.0
2013-12-19 14:35:00,49.93,49.97,49.93,49.96,107400.0,39.8035,39.8354,39.8035,39.8274,107400.0
2013-12-19 14:40:00,49.95,50.0,49.95,50.0,45300.0,39.8194,39.8593,39.8194,39.8593,45300.0
2013-12-19 14:45:00,49.99,50.0,49.96,49.98,24200.0,39.8513,39.8593,39.8274,39.8433,24200.0
2013-12-19 14:50:00,49.97,50.03,49.97,50.03,35600.0,39.8354,39.8832,39.8354,39.8832,35600.0
2013-12-19 14:55:00,50.02,50.07,49.99,50.07,45900.0,39.8752,39.9151,39.8513,39.9151,45900.0
2013-12-19 15:00:00,50.06,50.07,50.03,50.06,61000.0,39.9071,39.9151,39.8832,39.9071,61000.0
2013-12-19 15:05:00,50.06,50.07,50.03,50.05,35600.0,39.9071,39.9151,39.8832,39.8991,35600.0
2013-12-19 15:10:00,50.04,50.1,50.04,50.07,92200.0,39.8912,39.939,39.8912,39.9151,92200.0
2013-12-19 15:15:00,50.06,50.13,50.06,50.13,48600.0,39.9071,39.9629,39.9071,39.9629,48600.0
2013-12-19 15:20:00,50.12,50.16,50.12,50.15,44000.0,39.9549,39.9868,39.9549,39.9789,44000.0
2013-12-19 15:25:00,50.16,50.16,50.14,50.15,50000.0,39.9868,39.9868,39.9709,39.9789,50000.0
2013-12-19 15:30:00,50.15,50.19,50.14,50.18,81300.0,39.9789,40.0107,39.9709,40.0028,81300.0
2013-12-19 15:35:00,50.18,50.22,50.18,50.22,73900.0,40.0028,40.0347,40.0028,40.0347,73900.0
2013-12-19 15:40:00,50.22,50.22,50.11,50.11,89400.0,40.0347,40.0347,39.947,39.947,89400.0
2013-12-19 15:45:00,50.11,50.12,50.1,50.1,124100.0,39.947,39.9549,39.939,39.939,124100.0
2013-12-19 15:50:00,50.1,50.11,50.06,50.07,185100.0,39.939,39.947,39.9071,39.9151,185100.0
2013-12-19 15:55:00,50.07,50.17,50.05,50.13,306600.0,39.9151,39.9948,39.8991,39.9629,306600.0
2013-12-20 09:30:00,50.22,50.36,49.99,50.16,934600.0,40.0347,40.1463,39.8513,39.9868,934600.0
2013-12-20 09:35:00,50.13,50.36,50.11,50.32,42400.0,39.9629,40.1463,39.947,40.1144,42400.0
2013-12-20 09:40:00,50.3,50.49,50.28,50.46,38300.0,40.0984,40.2499,40.0825,40.226,38300.0
2013-12-20 09:45:00,50.46,50.7,50.46,50.53,95600.0,40.226,40.4173,40.226,40.2818,95600.0
2013-12-20 09:50:00,50.52,50.66,50.45,50.65,33800.0,40.2738,40.3854,40.218,40.3774,33800.0
2013-12-20 09:55:00,50.65,50.79,50.65,50.78,53700.0,40.3774,40.489,40.3774,40.4811,53700.0
2013-12-20 10:00:00,50.77,50.79,50.72,50.73,48900.0,40.4731,40.489,40.4332,40.4412,48900.0
2013-12-20 10:05:00,50.72,50.88,50.7,50.83,83700.0,40.4332,40.5608,40.4173,40.5209,83700.0
2013-12-20 10:10:00,50.82,50.85,50.76,50.85,71600.0,40.513,40.5369,40.4651,40.5369,71600.0
2013-12-20 10:15:00,50.84,50.84,50.75,50.76,41400.0,40.5289,40.5289,40.4572,40.4651,41400.0
2013-12-20 10:20:00,50.75,50.75,50.65,50.69,36400.0,40.4572,40.4572,40.3774,40.4093,36400.0
2013-12-20 10:25:00,50.69,50.76,50.68,50.76,54100.0,40.4093,40.4651,40.4014,40.4651,54100.0
2013-12-20 10:30:00,50.76,50.92,50.76,50.91,98700.0,40.4651,40.5927,40.4651,40.5847,98700.0
2013-12-20 10:35:00,50.9,50.93,50.87,50.89,63900.0,40.5767,40.6007,40.5528,40.5688,63900.0
2013-12-20 10:40:00,50.89,50.9,50.86,50.87,42700.0,40.5688,40.5767,40.5449,40.5528,42700.0
2013-12-20 10:45:00,50.86,50.89,50.86,50.88,36000.0,40.5449,40.5688,40.5449,40.5608,36000.0
2013-12-20 10:50:00,50.88,50.89,50.84,50.87,31400.0,40.5608,40.5688,40.5289,40.5528,31400.0
2013-12-20 10:55:00,50.86,50.89,50.76,50.77,35300.0,40.5449,40.5688,40.4651,40.4731,35300.0
2013-12-20 11:00:00,50.76,50.77,50.69,50.71,27200.0,40.4651,40.4731,40.4093,40.4253,27200.0
2013-12-20 11:05:00,50.72,50.79,50.71,50.79,43400.0,40.4332,40.489,40.4253,40.489,43400.0
2013-12-20 11:10:00,50.79,50.79,50.74,50.76,23800.0,40.489,40.489,40.4492,40.4651,23800.0
2013-12-20 11:15:00,50.76,50.79,50.75,50.78,22800.0,40.4651,40.489,40.4572,40.4811,22800.0
2013-12-20 11:20:00,50.77,50.78,50.7,50.7,24400.0,40.4731,40.4811,40.4173,40.4173,24400.0
2013-12-20 11:25:00,50.7,50.74,50.69,50.71,53700.0,40.4173,40.4492,40.4093,40.4253,53700.0
2013-12-20 11:30:00,50.71,50.79,50.65,50.65,28300.0,40.4253,40.489,40.3774,40.3774,28300.0
2013-12-20 11:35:00,50.65,50.66,50.6,50.62,43900.0,40.3774,40.3854,40.3376,40.3535,43900.0
2013-12-20 11:40:00,50.61,50.67,50.61,50.66,23500.0,40.3456,40.3934,40.3456,40.3854,23500.0
2013-12-20 11:45:00,50.66,50.69,50.65,50.69,29800.0,40.3854,40.4093,40.3774,40.4093,29800.0
2013-12-20 11:50:00,50.68,50.72,50.62,50.64,50300.0,40.4014,40.4332,40.3535,40.3695,50300.0
2013-12-20 11:55:00,50.64,50.64,50.55,50.59,42600.0,40.3695,40.3695,40.2977,40.3296,42600.0
2013-12-20 12:00:00,50.58,50.61,50.52,50.52,22800.0,40.3216,40.3456,40.2738,40.2738,22800.0
2013-12-20 12:05:00,50.52,50.56,50.52,50.52,25600.0,40.2738,40.3057,40.2738,40.2738,25600.0
2013-12-20 12:10:00,50.52,50.55,50.51,50.52,53400.0,40.2738,40.2977,40.2658,40.2738,53400.0
2013-12-20 12:15:00,50.52,50.56,50.51,50.54,32700.0,40.2738,40.3057,40.2658,40.2898,32700.0
2013-12-20 12:20:00,50.54,50.56,50.54,50.54,21700.0,40.2898,40.3057,40.2898,40.2898,21700.0
2013-12-20 12:25:00,50.54,50.59,50.51,50.57,33900.0,40.2898,40.3296,40.2658,40.3137,33900.0
2013-12-20 12:30:00,50.57,50.58,50.55,50.55,8400.0,40.3137,40.3216,40.2977,40.2977,8400.0
2013-12-20 12:35:00,50.55,50.59,50.54,50.55,23600.0,40.2977,40.3296,40.2898,40.2977,23600.0
2013-12-20 12:40:00,50.55,50.55,50.52,50.54,12400.0,40.2977,40.2977,40.2738,40.2898,12400.0
2013-12-20 12:45:00,50.54,50.56,50.51,50.54,25600.0,40.2898,40.3057,40.2658,40.2898,25600.0
2013-12-20 12:50:00,50.54,50.56,50.52,50.55,18200.0,40.2898,40.3057,40.2738,40.2977,18200.0
2013-12-20 12:55:00,50.55,50.57,50.52,50.56,20100.0,40.2977,40.3137,40.2738,40.3057,20100.0
2013-12-20 13:00:00,50.55,50.58,50.55,50.57,15400.0,40.2977,40.3216,40.2977,40.3137,15400.0
2013-12-20 13:05:00,50.57,50.57,50.55,50.55,12700.0,40.3137,40.3137,40.2977,40.2977,12700.0
2013-12-20 13:10:00,50.56,50.56,50.5,50.5,35800.0,40.3057,40.3057,40.2579,40.2579,35800.0
2013-12-20 13:15:00,50.51,50.52,50.47,50.47,15300.0,40.2658,40.2738,40.234,40.234,15300.0
2013-12-20 13:20:00,50.47,50.5,50.45,50.5,20800.0,40.234,40.2579,40.218,40.2579,20800.0
2013-12-20 13:25:00,50.5,50.51,50.45,50.45,30800.0,40.2579,40.2658,40.218,40.218,30800.0
2013-12-20 13:30:00,50.46,50.48,50.44,50.44,24300.0,40.226,40.2419,40.21,40.21,24300.0
2013-12-20 13:35:00,50.43,50.47,50.41,50.45,34600.0,40.2021,40.234,40.1861,40.218,34600.0
2013-12-20 13:40:00,50.45,50.47,50.43,50.43,37000.0,40.218,40.234,40.2021,40.2021,37000.0
2013-12-20 13:45:00,50.44,50.44,50.42,50.42,15400.0,40.21,40.21,40.1941,40.1941,15400.0
2013-12-20 13:50:00,50.43,50.45,50.42,50.43,15800.0,40.2021,40.218,40.1941,40.2021,15800.0
2013-12-20 13:55:00,50.43,50.49,50.43,50.47,30400.0,40.2021,40.2499,40.2021,40.234,30400.0
2013-12-20 14:00:00,50.47,50.51,50.43,50.44,42400.0,40.234,40.2658,40.2021,40.21,42400.0
2013-12-20 14:05:00,50.45,50.5,50.44,50.5,20300.0,40.218,40.2579,40.21,40.2579,20300.0
2013-12-20 14:10:00,50.5,50.51,50.48,50.48,39400.0,40.2579,40.2658,40.2419,40.2419,39400.0
2013-12-20 14:15:00,50.49,50.49,50.45,50.48,39200.0,40.2499,40.2499,40.218,40.2419,39200.0
2013-12-20 14:20:00,50.49,50.5,50.45,50.48,31800.0,40.2499,40.2579,40.218,40.2419,31800.0
2013-12-20 14:25:00,50.48,50.48,50.44,50.45,13900.0,40.2419,40.2419,40.21,40.218,13900.0
2013-12-20 14:30:00,50.45,50.46,50.42,50.43,16000.0,40.218,40.226,40.1941,40.2021,16000.0
2013-12-20 14:35:00,50.43,50.45,50.42,50.44,35700.0,40.2021,40.218,40.1941,40.21,35700.0
2013-12-20 14:40:00,50.45,50.45,50.42,50.44,40700.0,40.218,40.218,40.1941,40.21,40700.0
2013-12-20 14:45:00,50.43,50.45,50.42,50.44,58200.0,40.2021,40.218,40.1941,40.21,58200.0
2013-12-20 14:50:00,50.44,50.47,50.44,50.44,29500.0,40.21,40.234,40.21,40.21,29500.0
2013-12-20 14:55:00,50.44,50.45,50.43,50.44,13000.0,40.21,40.218,40.2021,40.21,13000.0
2013-12-20 15:00:00,50.43,50.44,50.38,50.38,65300.0,40.2021,40.21,40.1622,40.1622,65300.0
2013-12-20 15:05:00,50.39,50.42,50.38,50.4,104600.0,40.1702,40.1941,40.1622,40.1781,104600.0
2013-12-20 15:10:00,50.4,50.4,50.35,50.35,26200.0,40.1781,40.1781,40.1383,40.1383,26200.0
2013-12-20 15:15:00,50.35,50.35,50.28,50.28,108100.0,40.1383,40.1383,40.0825,40.0825,108100.0
2013-12-20 15:20:00,50.29,50.29,50.26,50.26,48000.0,40.0905,40.0905,40.0665,40.0665,48000.0
2013-12-20 15:25:00,50.27,50.27,50.22,50.24,112400.0,40.0745,40.0745,40.0347,40.0506,112400.0
2013-12-20 15:30:00,50.24,50.26,50.2,50.21,84300.0,40.0506,40.0665,40.0187,40.0267,84300.0
2013-12-20 15:35:00,50.22,50.22,50.17,50.22,81800.0,40.0347,40.0347,39.9948,40.0347,81800.0
2013-12-20 15:40:00,50.22,50.26,50.17,50.19,106800.0,40.0347,40.0665,39.9948,40.0107,106800.0
2013-12-20 15:45:00,50.2,50.22,50.17,50.17,133000.0,40.0187,40.0347,39.9948,39.9948,133000.0
2013-12-20 15:50:00,50.17,50.21,50.15,50.2,132000.0,39.9948,40.0267,39.9789,40.0187,132000.0
2013-12-20 15:55:00,50.2,50.21,50.09,50.2,325800.0,40.0187,40.0267,39.931,40.0187,325800.0
2013-12-23 09:30:00,50.48,50.5,50.31,50.37,86800.0,40.2419,40.2579,40.1064,40.1542,86800.0
2013-12-23 09:35:00,50.37,50.46,50.33,50.42,54500.0,40.1542,40.226,40.1223,40.1941,54500.0
2013-12-23 09:40:00,50.42,50.6,50.42,50.57,84200.0,40.1941,40.3376,40.1941,40.3137,84200.0
2013-12-23 09:45:00,50.58,50.58,50.28,50.28,27900.0,40.3216,40.3216,40.0825,40.0825,27900.0
2013-12-23 09:50:00,50.28,50.43,50.28,50.41,33300.0,40.0825,40.2021,40.0825,40.1861,33300.0
2013-12-23 09:55:00,50.41,50.48,50.35,50.41,109500.0,40.1861,40.2419,40.1383,40.1861,109500.0
2013-12-23 10:00:00,50.42,50.52,50.4,50.51,63500.0,40.1941,40.2738,40.1781,40.2658,63500.0
2013-12-23 10:05:00,50.51,50.54,50.44,50.52,37800.0,40.2658,40.2898,40.21,40.2738,37800.0
2013-12-23 10:10:00,50.52,50.53,50.44,50.53,50700.0,40.2738,40.2818,40.21,40.2818,50700.0
2013-12-23 10:15:00,50.52,50.58,50.52,50.55,46200.0,40.2738,40.3216,40.2738,40.2977,46200.0
2013-12-23 10:20:00,50.55,50.6,50.51,50.59,100100.0,40.2977,40.3376,40.2658,40.3296,100100.0
2013-12-23 10:25:00,50.58,50.6,50.53,50.58,35500.0,40.3216,40.3376,40.2818,40.3216,35500.0
2013-12-23 10:30:00,50.58,50.65,50.57,50.61,54600.0,40.3216,40.3774,40.3137,40.3456,54600.0
2013-12-23 10:35:00,50.61,50.67,50.54,50.67,47100.0,40.3456,40.3934,40.2898,40.3934,47100.0
2013-12-23 10:40:00,50.67,50.7,50.66,50.69,39500.0,40.3934,40.4173,40.3854,40.4093,39500.0
2013-12-23 10:45:00,50.7,50.77,50.65,50.76,64300.0,40.4173,40.4731,40.3774,40.4651,64300.0
2013-12-23 10:50:00,50.76,50.79,50.73,50.79,93000.0,40.4651,40.489,40.4412,40.489,93000.0
2013-12-23 10:55:00,50.78,50.86,50.78,50.84,96500.0,40.4811,40.5449,40.4811,40.5289,96500.0
2013-12-23 11:00:00,50.85,50.85,50.8,50.82,45600.0,40.5369,40.5369,40.497,40.513,45600.0
2013-12-23 11:05:00,50.81,50.82,50.73,50.73,47800.0,40.505,40.513,40.4412,40.4412,47800.0
2013-12-23 11:10:00,50.73,50.73,50.7,50.71,30100.0,40.4412,40.4412,40.4173,40.4253,30100.0
2013-12-23 11:15:00,50.7,50.8,50.7,50.78,67000.0,40.4173,40.497,40.4173,40.4811,67000.0
2013-12-23 11:20:00,50.78,50.82,50.77,50.8,34800.0,40.4811,40.513,40.4731,40.497,34800.0
2013-12-23 11:25:00,50.8,50.85,50.79,50.81,52700.0,40.497,40.5369,40.489,40.505,52700.0
2013-12-23 11:30:00,50.8,50.89,50.8,50.88,44700.0,40.497,40.5688,40.497,40.5608,44700.0
2013-12-23 11:35:00,50.87,50.88,50.83,50.84,31900.0,40.5528,40.5608,40.5209,40.5289,31900.0
2013-12-23 11:40:00,50.83,50.84,50.8,50.83,28900.0,40.5209,40.5289,40.497,40.5209,28900.0
2013-12-23 11:45:00,50.84,50.87,50.83,50.86,46500.0,40.5289,40.5528,40.5209,40.5449,46500.0
2013-12-23 11:50:00,50.87,50.87,50.83,50.84,36300.0,40.5528,40.5528,40.5209,40.5289,36300.0
2013-12-23 11:55:00,50.84,50.87,50.82,50.82,33100.0,40.5289,40.5528,40.513,40.513,33100.0
2013-12-23 12:00:00,50.82,50.84,50.8,50.8,45200.0,40.513,40.5289,40.497,40.497,45200.0
2013-12-23 12:05:00,50.81,50.83,50.79,50.8,28600.0,40.505,40.5209,40.489,40.497,28600.0
2013-12-23 12:10:00,50.8,50.83,50.8,50.82,38700.0,40.497,40.5209,40.497,40.513,38700.0
2013-12-23 12:15:00,50.81,50.88,50.81,50.85,29200.0,40.505,40.5608,40.505,40.5369,29200.0
2013-12-23 12:20:00,50.84,50.88,50.83,50.87,53900.0,40.5289,40.5608,40.5209,40.5528,53900.0
2013-12-23 12:25:00,50.86,50.87,50.82,50.83,34800.0,40.5449,40.5528,40.513,40.5209,34800.0
2013-12-23 12:30:00,50.83,50.87,50.82,50.84,46100.0,40.5209,40.5528,40.513,40.5289,46100.0
2013-12-23 12:35:00,50.84,50.87,50.84,50.85,25900.0,40.5289,40.5528,40.5289,40.5369,25900.0
2013-12-23 12:40:00,50.84,50.87,50.82,50.86,58800.0,40.5289,40.5528,40.513,40.5449,58800.0
2013-12-23 12:45:00,50.87,50.89,50.86,50.89,43600.0,40.5528,40.5688,40.5449,40.5688,43600.0
2013-12-23 12:50:00,50.88,50.9,50.87,50.88,22100.0,40.5608,40.5767,40.5528,40.5608,22100.0
2013-12-23 12:55:00,50.87,50.88,50.85,50.85,19800.0,40.5528,40.5608,40.5369,40.5369,19800.0
2013-12-23 13:00:00,50.86,50.87,50.84,50.85,29200.0,40.5449,40.5528,40.5289,40.5369,29200.0
2013-12-23 13:05:00,50.84,50.85,50.79,50.8,34200.0,40.5289,40.5369,40.489,40.497,34200.0
2013-12-23 13:10:00,50.81,50.84,50.8,50.81,41500.0,40.505,40.5289,40.497,40.505,41500.0
2013-12-23 13:15:00,50.8,50.81,50.78,50.78,20500.0,40.497,40.505,40.4811,40.4811,20500.0
2013-12-23 13:20:00,50.79,50.83,50.79,50.8,38100.0,40.489,40.5209,40.489,40.497,38100.0
2013-12-23 13:25:00,50.79,50.83,50.79,50.8,32200.0,40.489,40.5209,40.489,40.497,32200.0
2013-12-23 13:30:00,50.81,50.82,50.79,50.81,23000.0,40.505,40.513,40.489,40.505,23000.0
2013-12-23 13:35:00,50.81,50.84,50.77,50.78,67000.0,40.505,40.5289,40.4731,40.4811,67000.0
2013-12-23 13:40:00,50.78,50.8,50.75,50.78,32000.0,40.4811,40.497,40.4572,40.4811,32000.0
2013-12-23 13:45:00,50.77,50.78,50.7,50.7,29800.0,40.4731,40.4811,40.4173,40.4173,29800.0
2013-12-23 13:50:00,50.71,50.73,50.66,50.68,38700.0,40.4253,40.4412,40.3854,40.4014,38700.0
2013-12-23 13:55:00,50.67,50.71,50.67,50.7,35100.0,40.3934,40.4253,40.3934,40.4173,35100.0
2013-12-23 14:00:00,50.7,50.71,50.68,50.69,24600.0,40.4173,40.4253,40.4014,40.4093,24600.0
2013-12-23 14:05:00,50.69,50.73,50.68,50.68,37000.0,40.4093,40.4412,40.4014,40.4014,37000.0
2013-12-23 14:10:00,50.68,50.72,50.68,50.7,42900.0,40.4014,40.4332,40.4014,40.4173,42900.0
2013-12-23 14:15:00,50.7,50.73,50.69,50.72,35900.0,40.4173,40.4412,40.4093,40.4332,35900.0
2013-12-23 14:20:00,50.73,50.76,50.72,50.73,56300.0,40.4412,40.4651,40.4332,40.4412,56300.0
2013-12-23 14:25:00,50.74,50.75,50.72,50.72,25900.0,40.4492,40.4572,40.4332,40.4332,25900.0
2013-12-23 14:30:00,50.72,50.77,50.72,50.73,33700.0,40.4332,40.4731,40.4332,40.4412,33700.0
2013-12-23 14:35:00,50.73,50.76,50.71,50.76,41900.0,40.4412,40.4651,40.4253,40.4651,41900.0
2013-12-23 14:40:00,50.74,50.75,50.71,50.71,16200.0,40.4492,40.4572,40.4253,40.4253,16200.0
2013-12-23 14:45:00,50.72,50.75,50.71,50.71,46800.0,40.4332,40.4572,40.4253,40.4253,46800.0
2013-12-23 14:50:00,50.72,50.72,50.71,50.72,16700.0,40.4332,40.4332,40.4253,40.4332,16700.0
2013-12-23 14:55:00,50.72,50.72,50.64,50.68,119500.0,40.4332,40.4332,40.3695,40.4014,119500.0
2013-12-23 15:00:00,50.68,50.69,50.63,50.64,87700.0,40.4014,40.4093,40.3615,40.3695,87700.0
2013-12-23 15:05:00,50.63,50.65,50.62,50.64,50200.0,40.3615,40.3774,40.3535,40.3695,50200.0
2013-12-23 15:10:00,50.65,50.66,50.62,50.63,52600.0,40.3774,40.3854,40.3535,40.3615,52600.0
2013-12-23 15:15:00,50.63,50.63,50.53,50.55,124600.0,40.3615,40.3615,40.2818,40.2977,124600.0
2013-12-23 15:20:00,50.55,50.58,50.53,50.56,69500.0,40.2977,40.3216,40.2818,40.3057,69500.0
2013-12-23 15:25:00,50.57,50.62,50.56,50.62,64800.0,40.3137,40.3535,40.3057,40.3535,64800.0
2013-12-23 15:30:00,50.62,50.64,50.57,50.57,89800.0,40.3535,40.3695,40.3137,40.3137,89800.0
2013-12-23 15:35:00,50.57,50.59,50.55,50.59,78000.0,40.3137,40.3296,40.2977,40.3296,78000.0
2013-12-23 15:40:00,50.59,50.59,50.57,50.58,49600.0,40.3296,40.3296,40.3137,40.3216,49600.0
2013-12-23 15:45:00,50.57,50.62,50.55,50.6,179000.0,40.3137,40.3535,40.2977,40.3376,179000.0
2013-12-23 15:50:00,50.59,50.61,50.55,50.56,182900.0,40.3296,40.3456,40.2977,40.3057,182900.0
2013-12-23 15:55:00,50.56,50.57,50.52,50.56,255400.0,40.3057,40.3137,40.2738,40.3057,255400.0
2013-12-24 09:30:00,50.62,50.8,50.55,50.72,71100.0,40.3535,40.497,40.2977,40.4332,71100.0
2013-12-24 09:35:00,50.72,50.77,50.7,50.71,19700.0,40.4332,40.4731,40.4173,40.4253,19700.0
2013-12-24 09:40:00,50.74,50.84,50.66,50.8,81900.0,40.4492,40.5289,40.3854,40.497,81900.0
2013-12-24 09:45:00,50.79,50.81,50.77,50.78,16200.0,40.489,40.505,40.4731,40.4811,16200.0
2013-12-24 09:50:00,50.78,50.79,50.66,50.68,26500.0,40.4811,40.489,40.3854,40.4014,26500.0
2013-12-24 09:55:00,50.69,50.69,50.51,50.52,19900.0,40.4093,40.4093,40.2658,40.2738,19900.0
2013-12-24 10:00:00,50.51,50.65,50.51,50.64,36100.0,40.2658,40.3774,40.2658,40.3695,36100.0
2013-12-24 10:05:00,50.64,50.65,50.58,50.62,24400.0,40.3695,40.3774,40.3216,40.3535,24400.0
2013-12-24 10:10:00,50.63,50.7,50.62,50.64,43900.0,40.3615,40.4173,40.3535,40.3695,43900.0
2013-12-24 10:15:00,50.64,50.68,50.55,50.6,47400.0,40.3695,40.4014,40.2977,40.3376,47400.0
2013-12-24 10:20:00,50.6,50.7,50.6,50.7,19100.0,40.3376,40.4173,40.3376,40.4173,19100.0
2013-12-24 10:25:00,50.7,50.77,50.7,50.73,19600.0,40.4173,40.4731,40.4173,40.4412,19600.0
2013-12-24 10:30:00,50.73,50.73,50.69,50.7,19100.0,40.4412,40.4412,40.4093,40.4173,19100.0
2013-12-24 10:35:00,50.7,50.75,50.66,50.73,24300.0,40.4173,40.4572,40.3854,40.4412,24300.0
2013-12-24 10:40:00,50.73,50.74,50.68,50.69,9900.0,40.4412,40.4492,40.4014,40.4093,9900.0
2013-12-24 10:45:00,50.68,50.69,50.62,50.62,18700.0,40.4014,40.4093,40.3535,40.3535,18700.0
2013-12-24 10:50:00,50.6,50.61,50.57,50.6,22600.0,40.3376,40.3456,40.3137,40.3376,22600.0
2013-12-24 10:55:00,50.6,50.73,50.6,50.73,36400.0,40.3376,40.4412,40.3376,40.4412,36400.0
2013-12-24 11:00:00,50.72,50.78,50.72,50.74,47100.0,40.4332,40.4811,40.4332,40.4492,47100.0
2013-12-24 11:05:00,50.74,50.76,50.72,50.75,18300.0,40.4492,40.4651,40.4332,40.4572,18300.0
2013-12-24 11:10:00,50.74,50.75,50.7,50.71,14700.0,40.4492,40.4572,40.4173,40.4253,14700.0
2013-12-24 11:15:00,50.7,50.74,50.69,50.71,14400.0,40.4173,40.4492,40.4093,40.4253,14400.0
2013-12-24 11:20:00,50.71,50.73,50.69,50.71,16700.0,40.4253,40.4412,40.4093,40.4253,16700.0
2013-12-24 11:25:00,50.73,50.73,50.65,50.65,13600.0,40.4412,40.4412,40.3774,40.3774,13600.0
2013-12-24 11:30:00,50.66,50.71,50.64,50.71,24500.0,40.3854,40.4253,40.3695,40.4253,24500.0
2013-12-24 11:35:00,50.72,50.72,50.67,50.68,12700.0,40.4332,40.4332,40.3934,40.4014,12700.0
2013-12-24 11:40:00,50.68,50.71,50.65,50.7,28900.0,40.4014,40.4253,40.3774,40.4173,28900.0
2013-12-24 11:45:00,50.7,50.72,50.69,50.71,19700.0,40.4173,40.4332,40.4093,40.4253,19700.0
2013-12-24 11:50:00,50.7,50.74,50.7,50.73,20500.0,40.4173,40.4492,40.4173,40.4412,20500.0
2013-12-24 11:55:00,50.73,50.77,50.71,50.74,17000.0,40.4412,40.4731,40.4253,40.4492,17000.0
2013-12-24 12:00:00,50.75,50.79,50.73,50.78,47800.0,40.4572,40.489,40.4412,40.4811,47800.0
2013-12-24 12:05:00,50.77,50.81,50.77,50.8,22700.0,40.4731,40.505,40.4731,40.497,22700.0
2013-12-24 12:10:00,50.8,50.81,50.78,50.8,10000.0,40.497,40.505,40.4811,40.497,10000.0
2013-12-24 12:15:00,50.8,50.88,50.8,50.87,51000.0,40.497,40.5608,40.497,40.5528,51000.0
2013-12-24 12:20:00,50.87,50.9,50.84,50.85,43600.0,40.5528,40.5767,40.5289,40.5369,43600.0
2013-12-24 12:25:00,50.85,50.86,50.75,50.77,48900.0,40.5369,40.5449,40.4572,40.4731,48900.0
2013-12-24 12:30:00,50.76,50.77,50.69,50.7,30800.0,40.4651,40.4731,40.4093,40.4173,30800.0
2013-12-24 12:35:00,50.69,50.72,50.65,50.71,59500.0,40.4093,40.4332,40.3774,40.4253,59500.0
2013-12-24 12:40:00,50.71,50.72,50.69,50.71,46500.0,40.4253,40.4332,40.4093,40.4253,46500.0
2013-12-24 12:45:00,50.72,50.79,50.71,50.79,58400.0,40.4332,40.489,40.4253,40.489,58400.0
2013-12-24 12:50:00,50.78,50.81,50.73,50.74,68300.0,40.4811,40.505,40.4412,40.4492,68300.0
2013-12-24 12:55:00,50.75,50.79,50.72,50.73,64700.0,40.4572,40.489,40.4332,40.4412,64700.0
2013-12-26 09:30:00,50.76,50.8,50.62,50.66,47600.0,40.4651,40.497,40.3535,40.3854,47600.0
2013-12-26 09:35:00,50.67,50.87,50.67,50.8,31100.0,40.3934,40.5528,40.3934,40.497,31100.0
2013-12-26 09:40:00,50.81,50.9,50.76,50.87,37700.0,40.505,40.5767,40.4651,40.5528,37700.0
2013-12-26 09:45:00,50.87,50.9,50.84,50.88,23700.0,40.5528,40.5767,40.5289,40.5608,23700.0
2013-12-26 09:50:00,50.87,51.0,50.85,50.94,69100.0,40.5528,40.6565,40.5369,40.6086,69100.0
2013-12-26 09:55:00,50.93,50.94,50.82,50.91,18100.0,40.6007,40.6086,40.513,40.5847,18100.0
2013-12-26 10:00:00,50.92,50.92,50.82,50.87,19600.0,40.5927,40.5927,40.513,40.5528,19600.0
2013-12-26 10:05:00,50.86,50.9,50.86,50.89,14800.0,40.5449,40.5767,40.5449,40.5688,14800.0
2013-12-26 10:10:00,50.88,50.95,50.88,50.95,28500.0,40.5608,40.6166,40.5608,40.6166,28500.0
2013-12-26 10:15:00,50.96,51.0,50.95,51.0,18600.0,40.6246,40.6565,40.6166,40.6565,18600.0
2013-12-26 10:20:00,50.99,51.0,50.97,51.0,22000.0,40.6485,40.6565,40.6325,40.6565,22000.0
2013-12-26 10:25:00,50.99,51.05,50.98,51.05,58100.0,40.6485,40.6963,40.6405,40.6963,58100.0
2013-12-26 10:30:00,51.05,51.11,51.04,51.08,54400.0,40.6963,40.7441,40.6883,40.7202,54400.0
2013-12-26 10:35:00,51.07,51.12,51.07,51.11,23900.0,40.7123,40.7521,40.7123,40.7441,23900.0
2013-12-26 10:40:00,51.1,51.11,51.07,51.08,16700.0,40.7362,40.7441,40.7123,40.7202,16700.0
2013-12-26 10:45:00,51.07,51.1,51.07,51.1,45300.0,40.7123,40.7362,40.7123,40.7362,45300.0
2013-12-26 10:50:00,51.09,51.12,51.09,51.12,25100.0,40.7282,40.7521,40.7282,40.7521,25100.0
2013-12-26 10:55:00,51.11,51.12,51.08,51.1,26700.0,40.7441,40.7521,40.7202,40.7362,26700.0
2013-12-26 11:00:00,51.09,51.09,51.0,51.01,17800.0,40.7282,40.7282,40.6565,40.6644,17800.0
2013-12-26 11:05:00,51.0,51.04,51.0,51.03,24200.0,40.6565,40.6883,40.6565,40.6804,24200.0
2013-12-26 11:10:00,51.04,51.05,51.03,51.04,18900.0,40.6883,40.6963,40.6804,40.6883,18900.0
2013-12-26 11:15:00,51.04,51.09,51.04,51.05,35100.0,40.6883,40.7282,40.6883,40.6963,35100.0
2013-12-26 11:20:00,51.05,51.09,51.05,51.07,17500.0,40.6963,40.7282,40.6963,40.7123,17500.0
2013-12-26 11:25:00,51.06,51.09,51.06,51.09,12600.0,40.7043,40.7282,40.7043,40.7282,12600.0
2013-12-26 11:30:00,51.08,51.13,51.08,51.13,35600.0,40.7202,40.7601,40.7202,40.7601,35600.0
2013-12-26 11:35:00,51.13,51.16,51.13,51.16,54300.0,40.7601,40.784,40.7601,40.784,54300.0
2013-12-26 11:40:00,51.15,51.17,51.11,51.11,42600.0,40.776,40.792,40.7441,40.7441,42600.0
2013-12-26 11:45:00,51.11,51.14,51.1,51.13,18000.0,40.7441,40.7681,40.7362,40.7601,18000.0
2013-12-26 11:50:00,51.14,51.16,51.13,51.16,20400.0,40.7681,40.784,40.7601,40.784,20400.0
2013-12-26 11:55:00,51.16,51.16,51.09,51.09,15800.0,40.784,40.784,40.7282,40.7282,15800.0
2013-12-26 12:00:00,51.09,51.1,51.08,51.08,16000.0,40.7282,40.7362,40.7202,40.7202,16000.0
2013-12-26 12:05:00,51.08,51.1,51.04,51.08,20300.0,40.7202,40.7362,40.6883,40.7202,20300.0
2013-12-26 12:10:00,51.08,51.08,51.06,51.07,5200.0,40.7202,40.7202,40.7043,40.7123,5200.0
2013-12-26 12:15:00,51.06,51.07,51.01,51.02,19400.0,40.7043,40.7123,40.6644,40.6724,19400.0
2013-12-26 12:20:00,51.01,51.07,51.0,51.07,23900.0,40.6644,40.7123,40.6565,40.7123,23900.0
2013-12-26 12:25:00,51.06,51.08,51.04,51.08,9300.0,40.7043,40.7202,40.6883,40.7202,9300.0
2013-12-26 12:30:00,51.08,51.1,51.06,51.09,13500.0,40.7202,40.7362,40.7043,40.7282,13500.0
2013-12-26 12:35:00,51.08,51.09,51.04,51.06,45500.0,40.7202,40.7282,40.6883,40.7043,45500.0
2013-12-26 12:40:00,51.05,51.11,51.05,51.08,16300.0,40.6963,40.7441,40.6963,40.7202,16300.0
2013-12-26 12:45:00,51.08,51.16,51.08,51.14,25800.0,40.7202,40.784,40.7202,40.7681,25800.0
2013-12-26 12:50:00,51.15,51.15,51.11,51.12,7900.0,40.776,40.776,40.7441,40.7521,7900.0
2013-12-26 12:55:00,51.11,51.13,51.1,51.13,16500.0,40.7441,40.7601,40.7362,40.7601,16500.0
2013-12-26 13:00:00,51.13,51.16,51.12,51.16,15600.0,40.7601,40.784,40.7521,40.784,15600.0
2013-12-26 13:05:00,51.15,51.23,51.15,51.23,47200.0,40.776,40.8398,40.776,40.8398,47200.0
2013-12-26 13:10:00,51.22,51.24,51.22,51.23,35700.0,40.8318,40.8478,40.8318,40.8398,35700.0
2013-12-26 13:15:00,51.23,51.25,51.18,51.24,53600.0,40.8398,40.8558,40.8,40.8478,53600.0
2013-12-26 13:20:00,51.23,51.24,51.22,51.23,10500.0,40.8398,40.8478,40.8318,40.8398,10500.0
2013-12-26 13:25:00,51.23,51.24,51.21,51.22,18300.0,40.8398,40.8478,40.8239,40.8318,18300.0
2013-12-26 13:30:00,51.22,51.23,51.18,51.18,12400.0,40.8318,40.8398,40.8,40.8,12400.0
2013-12-26 13:35:00,51.18,51.19,51.15,51.15,11800.0,40.8,40.8079,40.776,40.776,11800.0
2013-12-26 13:40:00,51.15,51.15,51.13,51.13,21000.0,40.776,40.776,40.7601,40.7601,21000.0
2013-12-26 13:45:00,51.14,51.15,51.12,51.15,15200.0,40.7681,40.776,40.7521,40.776,15200.0
2013-12-26 13:50:00,51.15,51.21,51.15,51.19,25700.0,40.776,40.8239,40.776,40.8079,25700.0
2013-12-26 13:55:00,51.19,51.21,51.19,51.21,19500.0,40.8079,40.8239,40.8079,40.8239,19500.0
2013-12-26 14:00:00,51.2,51.2,51.15,51.16,26400.0,40.8159,40.8159,40.776,40.784,26400.0
2013-12-26 14:05:00,51.16,51.16,51.12,51.13,10300.0,40.784,40.784,40.7521,40.7601,10300.0
2013-12-26 14:10:00,51.12,51.13,51.11,51.11,10200.0,40.7521,40.7601,40.7441,40.7441,10200.0
2013-12-26 14:15:00,51.1,51.12,51.1,51.11,27500.0,40.7362,40.7521,40.7362,40.7441,27500.0
2013-12-26 14:20:00,51.12,51.12,51.1,51.12,17700.0,40.7521,40.7521,40.7362,40.7521,17700.0
2013-12-26 14:25:00,51.12,51.16,51.12,51.15,43900.0,40.7521,40.784,40.7521,40.776,43900.0
2013-12-26 14:30:00,51.15,51.17,51.13,51.16,16300.0,40.776,40.792,40.7601,40.784,16300.0
2013-12-26 14:35:00,51.16,51.19,51.14,51.17,13900.0,40.784,40.8079,40.7681,40.792,13900.0
2013-12-26 14:40:00,51.17,51.21,51.16,51.19,20400.0,40.792,40.8239,40.784,40.8079,20400.0
2013-12-26 14:45:00,51.18,51.19,51.16,51.16,10200.0,40.8,40.8079,40.784,40.784,10200.0
2013-12-26 14:50:00,51.16,51.2,51.13,51.14,23000.0,40.784,40.8159,40.7601,40.7681,23000.0
2013-12-26 14:55:00,51.13,51.14,51.11,51.11,16800.0,40.7601,40.7681,40.7441,40.7441,16800.0
2013-12-26 15:00:00,51.11,51.12,51.1,51.1,20500.0,40.7441,40.7521,40.7362,40.7362,20500.0
2013-12-26 15:05:00,51.11,51.12,51.1,51.11,27100.0,40.7441,40.7521,40.7362,40.7441,27100.0
2013-12-26 15:10:00,51.11,51.12,51.08,51.09,44700.0,40.7441,40.7521,40.7202,40.7282,44700.0
2013-12-26 15:15:00,51.1,51.1,51.03,51.06,36500.0,40.7362,40.7362,40.6804,40.7043,36500.0
2013-12-26 15:20:00,51.06,51.06,51.03,51.03,19600.0,40.7043,40.7043,40.6804,40.6804,19600.0
2013-12-26 15:25:00,51.04,51.04,51.02,51.03,40500.0,40.6883,40.6883,40.6724,40.6804,40500.0
2013-12-26 15:30:00,51.03,51.04,51.02,51.04,29200.0,40.6804,40.6883,40.6724,40.6883,29200.0
2013-12-26 15:35:00,51.03,51.03,50.98,51.0,80400.0,40.6804,40.6804,40.6405,40.6565,80400.0
2013-12-26 15:40:00,50.99,51.0,50.96,50.99,87400.0,40.6485,40.6565,40.6246,40.6485,87400.0
2013-12-26 15:45:00,50.99,51.01,50.98,50.98,74100.0,40.6485,40.6644,40.6405,40.6405,74100.0
2013-12-26 15:50:00,50.99,50.99,50.97,50.98,79600.0,40.6485,40.6485,40.6325,40.6405,79600.0
2013-12-26 15:55:00,50.99,51.01,50.98,51.0,254400.0,40.6485,40.6644,40.6405,40.6565,254400.0
2013-12-27 09:30:00,51.1,51.13,51.01,51.01,46900.0,40.7362,40.7601,40.6644,40.6644,46900.0
2013-12-27 09:35:00,51.04,51.16,51.03,51.09,27500.0,40.6883,40.784,40.6804,40.7282,27500.0
2013-12-27 09:40:00,51.07,51.31,51.01,51.29,110300.0,40.7123,40.9036,40.6644,40.8876,110300.0
2013-12-27 09:45:00,51.28,51.34,51.25,51.32,18000.0,40.8797,40.9275,40.8558,40.9116,18000.0
2013-12-27 09:50:00,51.3,51.3,51.24,51.28,13200.0,40.8956,40.8956,40.8478,40.8797,13200.0
2013-12-27 09:55:00,51.28,51.34,51.24,51.32,18200.0,40.8797,40.9275,40.8478,40.9116,18200.0
2013-12-27 10:00:00,51.3,51.32,51.26,51.29,19800.0,40.8956,40.9116,40.8637,40.8876,19800.0
2013-12-27 10:05:00,51.29,51.37,51.29,51.37,34800.0,40.8876,40.9514,40.8876,40.9514,34800.0
2013-12-27 10:10:00,51.37,51.38,51.33,51.36,35600.0,40.9514,40.9594,40.9195,40.9434,35600.0
2013-12-27 10:15:00,51.35,51.37,51.3,51.3,32600.0,40.9355,40.9514,40.8956,40.8956,32600.0
2013-12-27 10:20:00,51.31,51.31,51.25,51.3,28400.0,40.9036,40.9036,40.8558,40.8956,28400.0
2013-12-27 10:25:00,51.3,51.3,51.18,51.18,29700.0,40.8956,40.8956,40.8,40.8,29700.0
2013-12-27 10:30:00,51.17,51.17,51.05,51.06,34800.0,40.792,40.792,40.6963,40.7043,34800.0
2013-12-27 10:35:00,51.06,51.08,51.02,51.03,18900.0,40.7043,40.7202,40.6724,40.6804,18900.0
2013-12-27 10:40:00,51.04,51.04,51.01,51.01,25200.0,40.6883,40.6883,40.6644,40.6644,25200.0
2013-12-27 10:45:00,51.01,51.02,50.93,50.93,20400.0,40.6644,40.6724,40.6007,40.6007,20400.0
2013-12-27 10:50:00,50.94,50.99,50.94,50.99,31800.0,40.6086,40.6485,40.6086,40.6485,31800.0
2013-12-27 10:55:00,51.0,51.0,50.91,50.94,15500.0,40.6565,40.6565,40.5847,40.6086,15500.0
2013-12-27 11:00:00,50.93,50.96,50.91,50.96,17800.0,40.6007,40.6246,40.5847,40.6246,17800.0
2013-12-27 11:05:00,50.95,51.02,50.95,51.01,44500.0,40.6166,40.6724,40.6166,40.6644,44500.0
2013-12-27 11:10:00,51.01,51.1,51.0,51.1,24500.0,40.6644,40.7362,40.6565,40.7362,24500.0
2013-12-27 11:15:00,51.1,51.12,51.05,51.06,16200.0,40.7362,40.7521,40.6963,40.7043,16200.0
2013-12-27 11:20:00,51.05,51.07,51.01,51.01,17200.0,40.6963,40.7123,40.6644,40.6644,17200.0
2013-12-27 11:25:00,51.01,51.11,51.0,51.11,14000.0,40.6644,40.7441,40.6565,40.7441,14000.0
2013-12-27 11:30:00,51.11,51.14,51.09,51.09,20000.0,40.7441,40.7681,40.7282,40.7282,20000.0
2013-12-27 11:35:00,51.09,51.14,51.09,51.12,28900.0,40.7282,40.7681,40.7282,40.7521,28900.0
2013-12-27 11:40:00,51.12,51.2,51.1,51.19,28200.0,40.7521,40.8159,40.7362,40.8079,28200.0
2013-12-27 11:45:00,51.19,51.2,51.15,51.19,18100.0,40.8079,40.8159,40.776,40.8079,18100.0
2013-12-27 11:50:00,51.19,51.2,51.15,51.17,14100.0,40.8079,40.8159,40.776,40.792,14100.0
2013-12-27 11:55:00,51.16,51.22,51.16,51.22,14400.0,40.784,40.8318,40.784,40.8318,14400.0
2013-12-27 12:00:00,51.21,51.21,51.16,51.19,21500.0,40.8239,40.8239,40.784,40.8079,21500.0
2013-12-27 12:05:00,51.19,51.23,51.18,51.2,16800.0,40.8079,40.8398,40.8,40.8159,16800.0
2013-12-27 12:10:00,51.2,51.21,51.17,51.18,17400.0,40.8159,40.8239,40.792,40.8,17400.0
2013-12-27 12:15:00,51.19,51.23,51.17,51.23,27800.0,40.8079,40.8398,40.792,40.8398,27800.0
2013-12-27 12:20:00,51.23,51.3,51.22,51.28,36800.0,40.8398,40.8956,40.8318,40.8797,36800.0
2013-12-27 12:25:00,51.28,51.34,51.26,51.32,37000.0,40.8797,40.9275,40.8637,40.9116,37000.0
2013-12-27 12:30:00,51.31,51.31,51.24,51.25,16500.0,40.9036,40.9036,40.8478,40.8558,16500.0
2013-12-27 12:35:00,51.24,51.26,51.22,51.24,13800.0,40.8478,40.8637,40.8318,40.8478,13800.0
2013-12-27 12:40:00,51.23,51.23,51.18,51.2,8500.0,40.8398,40.8398,40.8,40.8159,8500.0
2013-12-27 12:45:00,51.2,51.2,51.14,51.19,14900.0,40.8159,40.8159,40.7681,40.8079,14900.0
2013-12-27 12:50:00,51.18,51.2,51.16,51.16,8600.0,40.8,40.8159,40.784,40.784,8600.0
2013-12-27 12:55:00,51.15,51.18,51.14,51.17,24400.0,40.776,40.8,40.7681,40.792,24400.0
2013-12-27 13:00:00,51.17,51.22,51.17,51.22,22800.0,40.792,40.8318,40.792,40.8318,22800.0
2013-12-27 13:05:00,51.23,51.25,51.22,51.25,12200.0,40.8398,40.8558,40.8318,40.8558,12200.0
2013-12-27 13:10:00,51.25,51.26,51.24,51.25,15500.0,40.8558,40.8637,40.8478,40.8558,15500.0
2013-12-27 13:15:00,51.26,51.28,51.25,51.28,16200.0,40.8637,40.8797,40.8558,40.8797,16200.0
2013-12-27 13:20:00,51.28,51.28,51.25,51.26,18100.0,40.8797,40.8797,40.8558,40.8637,18100.0
2013-12-27 13:25:00,51.25,51.25,51.23,51.24,19400.0,40.8558,40.8558,40.8398,40.8478,19400.0
2013-12-27 13:30:00,51.24,51.25,51.23,51.24,28500.0,40.8478,40.8558,40.8398,40.8478,28500.0
2013-12-27 13:35:00,51.25,51.25,51.23,51.25,15500.0,40.8558,40.8558,40.8398,40.8558,15500.0
2013-12-27 13:40:00,51.25,51.26,51.24,51.24,27500.0,40.8558,40.8637,40.8478,40.8478,27500.0
2013-12-27 13:45:00,51.24,51.25,51.23,51.25,19700.0,40.8478,40.8558,40.8398,40.8558,19700.0
2013-12-27 13:50:00,51.24,51.26,51.23,51.26,18300.0,40.8478,40.8637,40.8398,40.8637,18300.0
2013-12-27 13:55:00,51.26,51.26,51.24,51.25,18300.0,40.8637,40.8637,40.8478,40.8558,18300.0
2013-12-27 14:00:00,51.25,51.29,51.25,51.26,37300.0,40.8558,40.8876,40.8558,40.8637,37300.0
2013-12-27 14:05:00,51.26,51.28,51.25,51.25,19200.0,40.8637,40.8797,40.8558,40.8558,19200.0
2013-12-27 14:10:00,51.25,51.28,51.25,51.27,30800.0,40.8558,40.8797,40.8558,40.8717,30800.0
2013-12-27 14:15:00,51.27,51.31,51.25,51.31,35900.0,40.8717,40.9036,40.8558,40.9036,35900.0
2013-12-27 14:20:00,51.31,51.31,51.3,51.31,25700.0,40.9036,40.9036,40.8956,40.9036,25700.0
2013-12-27 14:25:00,51.3,51.34,51.3,51.34,17100.0,40.8956,40.9275,40.8956,40.9275,17100.0
2013-12-27 14:30:00,51.33,51.34,51.3,51.33,32800.0,40.9195,40.9275,40.8956,40.9195,32800.0
2013-12-27 14:35:00,51.32,51.32,51.3,51.3,18500.0,40.9116,40.9116,40.8956,40.8956,18500.0
2013-12-27 14:40:00,51.3,51.34,51.3,51.32,23600.0,40.8956,40.9275,40.8956,40.9116,23600.0
2013-12-27 14:45:00,51.32,51.33,51.3,51.31,17600.0,40.9116,40.9195,40.8956,40.9036,17600.0
2013-12-27 14:50:00,51.32,51.32,51.29,51.3,31600.0,40.9116,40.9116,40.8876,40.8956,31600.0
2013-12-27 14:55:00,51.29,51.3,51.23,51.24,56400.0,40.8876,40.8956,40.8398,40.8478,56400.0
2013-12-27 15:00:00,51.25,51.26,51.24,51.25,27800.0,40.8558,40.8637,40.8478,40.8558,27800.0
2013-12-27 15:05:00,51.26,51.28,51.25,51.26,32900.0,40.8637,40.8797,40.8558,40.8637,32900.0
2013-12-27 15:10:00,51.26,51.26,51.24,51.24,20700.0,40.8637,40.8637,40.8478,40.8478,20700.0
2013-12-27 15:15:00,51.24,51.25,51.22,51.22,45300.0,40.8478,40.8558,40.8318,40.8318,45300.0
2013-12-27 15:20:00,51.21,51.23,51.19,51.23,42100.0,40.8239,40.8398,40.8079,40.8398,42100.0
2013-12-27 15:25:00,51.23,51.23,51.22,51.23,20900.0,40.8398,40.8398,40.8318,40.8398,20900.0
2013-12-27 15:30:00,51.23,51.25,51.21,51.22,47500.0,40.8398,40.8558,40.8239,40.8318,47500.0
2013-12-27 15:35:00,51.21,51.26,51.21,51.25,55600.0,40.8239,40.8637,40.8239,40.8558,55600.0
2013-12-27 15:40:00,51.25,51.27,51.24,51.26,41600.0,40.8558,40.8717,40.8478,40.8637,41600.0
2013-12-27 15:45:00,51.26,51.26,51.24,51.25,74200.0,40.8637,40.8637,40.8478,40.8558,74200.0
2013-12-27 15:50:00,51.26,51.29,51.24,51.25,78500.0,40.8637,40.8876,40.8478,40.8558,78500.0
2013-12-27 15:55:00,51.26,51.27,51.25,51.26,114500.0,40.8637,40.8717,40.8558,40.8637,114500.0
2013-12-30 09:30:00,51.15,51.22,51.0,51.15,73500.0,40.776,40.8318,40.6565,40.776,73500.0
2013-12-30 09:35:00,51.15,51.21,51.14,51.2,46100.0,40.776,40.8239,40.7681,40.8159,46100.0
2013-12-30 09:40:00,51.19,51.2,51.07,51.08,42000.0,40.8079,40.8159,40.7123,40.7202,42000.0
2013-12-30 09:45:00,51.08,51.09,51.0,51.0,39100.0,40.7202,40.7282,40.6565,40.6565,39100.0
2013-12-30 09:50:00,51.0,51.01,50.89,50.89,41300.0,40.6565,40.6644,40.5688,40.5688,41300.0
2013-12-30 09:55:00,50.89,50.95,50.85,50.95,58500.0,40.5688,40.6166,40.5369,40.6166,58500.0
2013-12-30 10:00:00,50.94,50.94,50.88,50.88,39600.0,40.6086,40.6086,40.5608,40.5608,39600.0
2013-12-30 10:05:00,50.88,50.89,50.8,50.8,54200.0,40.5608,40.5688,40.497,40.497,54200.0
2013-12-30 10:10:00,50.79,50.79,50.68,50.7,81000.0,40.489,40.489,40.4014,40.4173,81000.0
2013-12-30 10:15:00,50.7,50.7,50.63,50.66,71100.0,40.4173,40.4173,40.3615,40.3854,71100.0
2013-12-30 10:20:00,50.67,50.79,50.66,50.72,135200.0,40.3934,40.489,40.3854,40.4332,135200.0
2013-12-30 10:25:00,50.72,50.75,50.7,50.73,85300.0,40.4332,40.4572,40.4173,40.4412,85300.0
2013-12-30 10:30:00,50.73,50.83,50.73,50.83,33200.0,40.4412,40.5209,40.4412,40.5209,33200.0
2013-12-30 10:35:00,50.83,50.83,50.78,50.82,36200.0,40.5209,40.5209,40.4811,40.513,36200.0
2013-12-30 10:40:00,50.82,50.84,50.81,50.82,23000.0,40.513,40.5289,40.505,40.513,23000.0
2013-12-30 10:45:00,50.81,50.85,50.81,50.82,26200.0,40.505,40.5369,40.505,40.513,26200.0
2013-12-30 10:50:00,50.81,50.83,50.8,50.81,35400.0,40.505,40.5209,40.497,40.505,35400.0
2013-12-30 10:55:00,50.82,50.84,50.81,50.84,26000.0,40.513,40.5289,40.505,40.5289,26000.0
2013-12-30 11:00:00,50.83,50.84,50.79,50.8,49800.0,40.5209,40.5289,40.489,40.497,49800.0
2013-12-30 11:05:00,50.8,50.8,50.74,50.76,40900.0,40.497,40.497,40.4492,40.4651,40900.0
2013-12-30 11:10:00,50.76,50.8,50.72,50.79,90900.0,40.4651,40.497,40.4332,40.489,90900.0
2013-12-30 11:15:00,50.8,50.83,50.79,50.82,22500.0,40.497,40.5209,40.489,40.513,22500.0
2013-12-30 11:20:00,50.83,50.85,50.81,50.83,34000.0,40.5209,40.5369,40.505,40.5209,34000.0
2013-12-30 11:25:00,50.83,50.89,50.82,50.89,48600.0,40.5209,40.5688,40.513,40.5688,48600.0
2013-12-30 11:30:00,50.89,50.94,50.89,50.89,42000.0,40.5688,40.6086,40.5688,40.5688,42000.0
2013-12-30 11:35:00,50.89,50.92,50.87,50.87,98100.0,40.5688,40.5927,40.5528,40.5528,98100.0
2013-12-30 11:40:00,50.88,50.9,50.83,50.89,61500.0,40.5608,40.5767,40.5209,40.5688,61500.0
2013-12-30 11:45:00,50.88,50.94,50.87,50.9,52200.0,40.5608,40.6086,40.5528,40.5767,52200.0
2013-12-30 11:50:00,50.91,50.94,50.89,50.89,22900.0,40.5847,40.6086,40.5688,40.5688,22900.0
2013-12-30 11:55:00,50.89,50.91,50.89,50.9,29500.0,40.5688,40.5847,40.5688,40.5767,29500.0
2013-12-30 12:00:00,50.9,51.01,50.89,51.0,73600.0,40.5767,40.6644,40.5688,40.6565,73600.0
2013-12-30 12:05:00,50.99,51.0,50.95,50.96,74100.0,40.6485,40.6565,40.6166,40.6246,74100.0
2013-12-30 12:10:00,50.97,51.03,50.96,51.02,19200.0,40.6325,40.6804,40.6246,40.6724,19200.0
2013-12-30 12:15:00,51.02,51.06,51.0,51.0,23200.0,40.6724,40.7043,40.6565,40.6565,23200.0
2013-12-30 12:20:00,51.0,51.01,50.98,50.98,19000.0,40.6565,40.6644,40.6405,40.6405,19000.0
2013-12-30 12:25:00,50.98,51.0,50.96,50.97,40700.0,40.6405,40.6565,40.6246,40.6325,40700.0
2013-12-30 12:30:00,50.98,51.03,50.98,51.02,17000.0,40.6405,40.6804,40.6405,40.6724,17000.0
2013-12-30 12:35:00,51.03,51.06,51.02,51.04,74500.0,40.6804,40.7043,40.6724,40.6883,74500.0
2013-12-30 12:40:00,51.04,51.09,51.03,51.08,36800.0,40.6883,40.7282,40.6804,40.7202,36800.0
2013-12-30 12:45:00,51.08,51.08,51.05,51.05,27200.0,40.7202,40.7202,40.6963,40.6963,27200.0
2013-12-30 12:50:00,51.05,51.06,51.04,51.05,19600.0,40.6963,40.7043,40.6883,40.6963,19600.0
2013-12-30 12:55:00,51.05,51.06,51.05,51.06,6800.0,40.6963,40.7043,40.6963,40.7043,6800.0
2013-12-30 13:00:00,51.05,51.07,51.05,51.07,23000.0,40.6963,40.7123,40.6963,40.7123,23000.0
2013-12-30 13:05:00,51.07,51.08,51.05,51.05,18400.0,40.7123,40.7202,40.6963,40.6963,18400.0
2013-12-30 13:10:00,51.05,51.09,51.05,51.08,23400.0,40.6963,40.7282,40.6963,40.7202,23400.0
2013-12-30 13:15:00,51.07,51.1,51.07,51.09,31400.0,40.7123,40.7362,40.7123,40.7282,31400.0
2013-12-30 13:20:00,51.09,51.09,51.07,51.09,17600.0,40.7282,40.7282,40.7123,40.7282,17600.0
2013-12-30 13:25:00,51.09,51.13,51.07,51.13,36900.0,40.7282,40.7601,40.7123,40.7601,36900.0
2013-12-30 13:30:00,51.13,51.19,51.12,51.19,29000.0,40.7601,40.8079,40.7521,40.8079,29000.0
2013-12-30 13:35:00,51.19,51.19,51.14,51.14,19700.0,40.8079,40.8079,40.7681,40.7681,19700.0
2013-12-30 13:40:00,51.13,51.14,51.07,51.07,34600.0,40.7601,40.7681,40.7123,40.7123,34600.0
2013-12-30 13:45:00,51.08,51.11,51.07,51.08,20100.0,40.7202,40.7441,40.7123,40.7202,20100.0
2013-12-30 13:50:00,51.07,51.08,51.07,51.07,16300.0,40.7123,40.7202,40.7123,40.7123,16300.0
2013-12-30 13:55:00,51.08,51.09,51.07,51.08,21200.0,40.7202,40.7282,40.7123,40.7202,21200.0
2013-12-30 14:00:00,51.08,51.09,51.06,51.07,39200.0,40.7202,40.7282,40.7043,40.7123,39200.0
2013-12-30 14:05:00,51.07,51.1,51.07,51.08,29900.0,40.7123,40.7362,40.7123,40.7202,29900.0
2013-12-30 14:10:00,51.09,51.09,51.05,51.05,18900.0,40.7282,40.7282,40.6963,40.6963,18900.0
2013-12-30 14:15:00,51.05,51.06,51.03,51.03,16500.0,40.6963,40.7043,40.6804,40.6804,16500.0
2013-12-30 14:20:00,51.03,51.04,51.0,51.01,25200.0,40.6804,40.6883,40.6565,40.6644,25200.0
2013-12-30 14:25:00,51.01,51.04,50.99,51.0,22700.0,40.6644,40.6883,40.6485,40.6565,22700.0
2013-12-30 14:30:00,51.01,51.05,50.99,51.05,37200.0,40.6644,40.6963,40.6485,40.6963,37200.0
2013-12-30 14:35:00,51.04,51.1,51.04,51.08,23200.0,40.6883,40.7362,40.6883,40.7202,23200.0
2013-12-30 14:40:00,51.09,51.09,51.07,51.07,19600.0,40.7282,40.7282,40.7123,40.7123,19600.0
2013-12-30 14:45:00,51.07,51.1,51.06,51.09,31700.0,40.7123,40.7362,40.7043,40.7282,31700.0
2013-12-30 14:50:00,51.09,51.1,51.08,51.09,19300.0,40.7282,40.7362,40.7202,40.7282,19300.0
2013-12-30 14:55:00,51.09,51.11,51.08,51.1,37900.0,40.7282,40.7441,40.7202,40.7362,37900.0
2013-12-30 15:00:00,51.11,51.11,51.09,51.09,25200.0,40.7441,40.7441,40.7282,40.7282,25200.0
2013-12-30 15:05:00,51.1,51.1,51.07,51.08,23600.0,40.7362,40.7362,40.7123,40.7202,23600.0
2013-12-30 15:10:00,51.07,51.11,51.07,51.11,43200.0,40.7123,40.7441,40.7123,40.7441,43200.0
2013-12-30 15:15:00,51.1,51.15,51.1,51.14,49200.0,40.7362,40.776,40.7362,40.7681,49200.0
2013-12-30 15:20:00,51.13,51.16,51.13,51.16,35800.0,40.7601,40.784,40.7601,40.784,35800.0
2013-12-30 15:25:00,51.16,51.16,51.14,51.15,36700.0,40.784,40.784,40.7681,40.776,36700.0
2013-12-30 15:30:00,51.15,51.16,51.15,51.15,20900.0,40.776,40.784,40.776,40.776,20900.0
2013-12-30 15:35:00,51.16,51.19,51.15,51.16,78300.0,40.784,40.8079,40.776,40.784,78300.0
2013-12-30 15:40:00,51.16,51.16,51.14,51.15,43600.0,40.784,40.784,40.7681,40.776,43600.0
2013-12-30 15:45:00,51.14,51.17,51.12,51.17,122400.0,40.7681,40.792,40.7521,40.792,122400.0
2013-12-30 15:50:00,51.17,51.17,51.11,51.13,93100.0,40.792,40.792,40.7441,40.7601,93100.0
2013-12-30 15:55:00,51.13,51.17,51.12,51.16,112400.0,40.7601,40.792,40.7521,40.784,112400.0
2013-12-31 09:30:00,51.19,51.24,51.02,51.24,89400.0,40.8079,40.8478,40.6724,40.8478,89400.0
2013-12-31 09:35:00,51.25,51.25,51.1,51.11,15100.0,40.8558,40.8558,40.7362,40.7441,15100.0
2013-12-31 09:40:00,51.11,51.2,51.11,51.16,12000.0,40.7441,40.8159,40.7441,40.784,12000.0
2013-12-31 09:45:00,51.15,51.18,51.02,51.02,25000.0,40.776,40.8,40.6724,40.6724,25000.0
2013-12-31 09:50:00,51.03,51.11,51.02,51.05,12600.0,40.6804,40.7441,40.6724,40.6963,12600.0
2013-12-31 09:55:00,51.05,51.15,51.0,51.09,109600.0,40.6963,40.776,40.6565,40.7282,109600.0
2013-12-31 10:00:00,51.14,51.21,51.05,51.18,34300.0,40.7681,40.8239,40.6963,40.8,34300.0
2013-12-31 10:05:00,51.19,51.21,51.13,51.15,31800.0,40.8079,40.8239,40.7601,40.776,31800.0
2013-12-31 10:10:00,51.15,51.23,51.15,51.19,24200.0,40.776,40.8398,40.776,40.8079,24200.0
2013-12-31 10:15:00,51.19,51.24,51.19,51.21,8900.0,40.8079,40.8478,40.8079,40.8239,8900.0
2013-12-31 10:20:00,51.22,51.26,51.21,51.25,20000.0,40.8318,40.8637,40.8239,40.8558,20000.0
2013-12-31 10:25:00,51.24,51.26,51.14,51.14,50100.0,40.8478,40.8637,40.7681,40.7681,50100.0
2013-12-31 10:30:00,51.13,51.14,51.09,51.12,10800.0,40.7601,40.7681,40.7282,40.7521,10800.0
2013-12-31 10:35:00,51.13,51.16,51.06,51.08,52500.0,40.7601,40.784,40.7043,40.7202,52500.0
2013-12-31 10:40:00,51.09,51.1,51.03,51.07,39300.0,40.7282,40.7362,40.6804,40.7123,39300.0
2013-12-31 10:45:00,51.06,51.07,51.0,51.02,17100.0,40.7043,40.7123,40.6565,40.6724,17100.0
2013-12-31 10:50:00,51.02,51.03,51.0,51.0,15600.0,40.6724,40.6804,40.6565,40.6565,15600.0
2013-12-31 10:55:00,51.01,51.05,50.99,51.01,30700.0,40.6644,40.6963,40.6485,40.6644,30700.0
2013-12-31 11:00:00,51.02,51.09,51.02,51.07,36300.0,40.6724,40.7282,40.6724,40.7123,36300.0
2013-12-31 11:05:00,51.07,51.1,51.06,51.06,9900.0,40.7123,40.7362,40.7043,40.7043,9900.0
2013-12-31 11:10:00,51.07,51.15,51.05,51.13,36200.0,40.7123,40.776,40.6963,40.7601,36200.0
2013-12-31 11:15:00,51.13,51.15,51.06,51.09,38600.0,40.7601,40.776,40.7043,40.7282,38600.0
2013-12-31 11:20:00,51.09,51.11,51.06,51.06,7200.0,40.7282,40.7441,40.7043,40.7043,7200.0
2013-12-31 11:25:00,51.07,51.09,51.04,51.08,45000.0,40.7123,40.7282,40.6883,40.7202,45000.0
2013-12-31 11:30:00,51.09,51.1,51.03,51.05,21000.0,40.7282,40.7362,40.6804,40.6963,21000.0
2013-12-31 11:35:00,51.06,51.06,51.0,51.01,41100.0,40.7043,40.7043,40.6565,40.6644,41100.0
2013-12-31 11:40:00,51.02,51.02,51.0,51.02,25100.0,40.6724,40.6724,40.6565,40.6724,25100.0
2013-12-31 11:45:00,51.01,51.02,51.0,51.01,24300.0,40.6644,40.6724,40.6565,40.6644,24300.0
2013-12-31 11:50:00,51.01,51.03,51.0,51.02,17400.0,40.6644,40.6804,40.6565,40.6724,17400.0
2013-12-31 11:55:00,51.02,51.02,50.96,50.97,35900.0,40.6724,40.6724,40.6246,40.6325,35900.0
2013-12-31 12:00:00,50.98,50.98,50.92,50.93,29700.0,40.6405,40.6405,40.5927,40.6007,29700.0
2013-12-31 12:05:00,50.93,50.93,50.88,50.89,34600.0,40.6007,40.6007,40.5608,40.5688,34600.0
2013-12-31 12:10:00,50.9,50.91,50.88,50.89,19700.0,40.5767,40.5847,40.5608,40.5688,19700.0
2013-12-31 12:15:00,50.89,50.91,50.85,50.86,24700.0,40.5688,40.5847,40.5369,40.5449,24700.0
2013-12-31 12:20:00,50.85,50.92,50.85,50.92,16700.0,40.5369,40.5927,40.5369,40.5927,16700.0
2013-12-31 12:25:00,50.93,50.97,50.92,50.97,16400.0,40.6007,40.6325,40.5927,40.6325,16400.0
2013-12-31 12:30:00,50.97,51.02,50.97,51.02,18600.0,40.6325,40.6724,40.6325,40.6724,18600.0
2013-12-31 12:35:00,51.02,51.03,50.98,50.99,23500.0,40.6724,40.6804,40.6405,40.6485,23500.0
2013-12-31 12:40:00,50.98,50.99,50.95,50.96,12800.0,40.6405,40.6485,40.6166,40.6246,12800.0
2013-12-31 12:45:00,50.97,50.97,50.93,50.96,23700.0,40.6325,40.6325,40.6007,40.6246,23700.0
2013-12-31 12:50:00,50.96,50.96,50.92,50.94,27400.0,40.6246,40.6246,40.5927,40.6086,27400.0
2013-12-31 12:55:00,50.94,51.0,50.93,51.0,22300.0,40.6086,40.6565,40.6007,40.6565,22300.0
2013-12-31 13:00:00,50.99,51.01,50.97,50.97,8600.0,40.6485,40.6644,40.6325,40.6325,8600.0
2013-12-31 13:05:00,50.98,50.98,50.95,50.95,11300.0,40.6405,40.6405,40.6166,40.6166,11300.0
2013-12-31 13:10:00,50.95,50.97,50.95,50.97,19800.0,40.6166,40.6325,40.6166,40.6325,19800.0
2013-12-31 13:15:00,50.97,50.98,50.93,50.94,23200.0,40.6325,40.6405,40.6007,40.6086,23200.0
2013-12-31 13:20:00,50.94,50.95,50.93,50.95,12300.0,40.6086,40.6166,40.6007,40.6166,12300.0
2013-12-31 13:25:00,50.95,50.96,50.94,50.95,34200.0,40.6166,40.6246,40.6086,40.6166,34200.0
2013-12-31 13:30:00,50.95,50.96,50.95,50.95,14300.0,40.6166,40.6246,40.6166,40.6166,14300.0
2013-12-31 13:35:00,50.96,51.0,50.95,51.0,18100.0,40.6246,40.6565,40.6166,40.6565,18100.0
2013-12-31 13:40:00,51.0,51.02,50.99,51.01,13700.0,40.6565,40.6724,40.6485,40.6644,13700.0
2013-12-31 13:45:00,51.02,51.02,51.0,51.0,7800.0,40.6724,40.6724,40.6565,40.6565,7800.0
2013-12-31 13:50:00,50.99,51.0,50.98,50.99,30900.0,40.6485,40.6565,40.6405,40.6485,30900.0
2013-12-31 13:55:00,50.99,51.07,50.99,51.07,81900.0,40.6485,40.7123,40.6485,40.7123,81900.0
2013-12-31 14:00:00,51.07,51.08,51.05,51.06,10800.0,40.7123,40.7202,40.6963,40.7043,10800.0
2013-12-31 14:05:00,51.05,51.05,51.03,51.05,24600.0,40.6963,40.6963,40.6804,40.6963,24600.0
2013-12-31 14:10:00,51.04,51.05,51.04,51.04,5900.0,40.6883,40.6963,40.6883,40.6883,5900.0
2013-12-31 14:15:00,51.05,51.06,51.04,51.05,21400.0,40.6963,40.7043,40.6883,40.6963,21400.0
2013-12-31 14:20:00,51.05,51.06,51.03,51.03,23600.0,40.6963,40.7043,40.6804,40.6804,23600.0
2013-12-31 14:25:00,51.04,51.04,51.0,51.0,12800.0,40.6883,40.6883,40.6565,40.6565,12800.0
2013-12-31 14:30:00,51.01,51.02,50.97,50.97,17300.0,40.6644,40.6724,40.6325,40.6325,17300.0
2013-12-31 14:35:00,50.97,50.99,50.95,50.95,16100.0,40.6325,40.6485,40.6166,40.6166,16100.0
2013-12-31 14:40:00,50.96,50.97,50.94,50.94,18000.0,40.6246,40.6325,40.6086,40.6086,18000.0
2013-12-31 14:45:00,50.94,50.95,50.91,50.93,13800.0,40.6086,40.6166,40.5847,40.6007,13800.0
2013-12-31 14:50:00,50.93,50.94,50.92,50.92,10400.0,40.6007,40.6086,40.5927,40.5927,10400.0
2013-12-31 14:55:00,50.92,50.97,50.92,50.97,12200.0,40.5927,40.6325,40.5927,40.6325,12200.0
2013-12-31 15:00:00,50.96,50.97,50.91,50.91,9500.0,40.6246,40.6325,40.5847,40.5847,9500.0
2013-12-31 15:05:00,50.91,50.93,50.88,50.88,21500.0,40.5847,40.6007,40.5608,40.5608,21500.0
2013-12-31 15:10:00,50.88,50.89,50.87,50.88,18200.0,40.5608,40.5688,40.5528,40.5608,18200.0
2013-12-31 15:15:00,50.87,50.9,50.87,50.9,21000.0,40.5528,40.5767,40.5528,40.5767,21000.0
2013-12-31 15:20:00,50.89,50.9,50.88,50.89,30700.0,40.5688,40.5767,40.5608,40.5688,30700.0
2013-12-31 15:25:00,50.9,50.9,50.89,50.9,18100.0,40.5767,40.5767,40.5688,40.5767,18100.0
2013-12-31 15:30:00,50.89,50.94,50.89,50.93,70700.0,40.5688,40.6086,40.5688,40.6007,70700.0
2013-12-31 15:35:00,50.93,50.96,50.93,50.96,51600.0,40.6007,40.6246,40.6007,40.6246,51600.0
2013-12-31 15:40:00,50.96,50.99,50.92,50.95,49600.0,40.6246,40.6485,40.5927,40.6166,49600.0
2013-12-31 15:45:00,50.96,51.1,50.94,51.05,142900.0,40.6246,40.7362,40.6086,40.6963,142900.0
2013-12-31 15:50:00,51.05,51.1,51.05,51.07,77800.0,40.6963,40.7362,40.6963,40.7123,77800.0
2013-12-31 15:55:00,51.07,51.07,50.98,51.01,225000.0,40.7123,40.7123,40.6405,40.6644,225000.0
2014-01-02 09:30:00,51.0,51.08,50.9,51.01,123700.0,40.6565,40.7202,40.5767,40.6644,123700.0
2014-01-02 09:35:00,51.01,51.02,50.86,50.89,91100.0,40.6644,40.6724,40.5449,40.5688,91100.0
2014-01-02 09:40:00,50.9,50.94,50.78,50.92,52600.0,40.5767,40.6086,40.4811,40.5927,52600.0
2014-01-02 09:45:00,50.91,50.95,50.87,50.91,51000.0,40.5847,40.6166,40.5528,40.5847,51000.0
2014-01-02 09:50:00,50.91,50.95,50.84,50.94,46900.0,40.5847,40.6166,40.5289,40.6086,46900.0
2014-01-02 09:55:00,50.94,51.05,50.93,50.95,78400.0,40.6086,40.6963,40.6007,40.6166,78400.0
2014-01-02 10:00:00,50.94,50.98,50.8,50.87,39300.0,40.6086,40.6405,40.497,40.5528,39300.0
2014-01-02 10:05:00,50.87,50.89,50.83,50.83,38700.0,40.5528,40.5688,40.5209,40.5209,38700.0
2014-01-02 10:10:00,50.83,50.87,50.81,50.81,34000.0,40.5209,40.5528,40.505,40.505,34000.0
2014-01-02 10:15:00,50.81,50.83,50.75,50.83,35600.0,40.505,40.5209,40.4572,40.5209,35600.0
2014-01-02 10:20:00,50.82,50.82,50.78,50.79,33100.0,40.513,40.513,40.4811,40.489,33100.0
2014-01-02 10:25:00,50.8,50.94,50.8,50.94,39800.0,40.497,40.6086,40.497,40.6086,39800.0
2014-01-02 10:30:00,50.93,50.93,50.85,50.93,38200.0,40.6007,40.6007,40.5369,40.6007,38200.0
2014-01-02 10:35:00,50.93,50.97,50.91,50.97,30100.0,40.6007,40.6325,40.5847,40.6325,30100.0
2014-01-02 10:40:00,50.97,51.1,50.96,51.07,45100.0,40.6325,40.7362,40.6246,40.7123,45100.0
2014-01-02 10:45:00,51.06,51.07,50.99,50.99,19500.0,40.7043,40.7123,40.6485,40.6485,19500.0
2014-01-02 10:50:00,51.0,51.02,50.96,51.01,30300.0,40.6565,40.6724,40.6246,40.6644,30300.0
2014-01-02 10:55:00,51.01,51.02,50.94,50.95,30500.0,40.6644,40.6724,40.6086,40.6166,30500.0
2014-01-02 11:00:00,50.96,50.97,50.88,50.88,22400.0,40.6246,40.6325,40.5608,40.5608,22400.0
2014-01-02 11:05:00,50.88,50.94,50.88,50.89,26200.0,40.5608,40.6086,40.5608,40.5688,26200.0
2014-01-02 11:10:00,50.88,50.91,50.87,50.9,24400.0,40.5608,40.5847,40.5528,40.5767,24400.0
2014-01-02 11:15:00,50.89,50.95,50.89,50.94,25800.0,40.5688,40.6166,40.5688,40.6086,25800.0
2014-01-02 11:20:00,50.94,50.94,50.91,50.91,20700.0,40.6086,40.6086,40.5847,40.5847,20700.0
2014-01-02 11:25:00,50.91,50.96,50.9,50.92,56200.0,40.5847,40.6246,40.5767,40.5927,56200.0
2014-01-02 11:30:00,50.91,50.92,50.82,50.84,31900.0,40.5847,40.5927,40.513,40.5289,31900.0
2014-01-02 11:35:00,50.84,50.84,50.77,50.8,90100.0,40.5289,40.5289,40.4731,40.497,90100.0
2014-01-02 11:40:00,50.79,50.84,50.79,50.84,25700.0,40.489,40.5289,40.489,40.5289,25700.0
2014-01-02 11:45:00,50.85,50.85,50.76,50.77,29200.0,40.5369,40.5369,40.4651,40.4731,29200.0
2014-01-02 11:50:00,50.78,50.78,50.69,50.73,31900.0,40.4811,40.4811,40.4093,40.4412,31900.0
2014-01-02 11:55:00,50.73,50.77,50.69,50.77,25700.0,40.4412,40.4731,40.4093,40.4731,25700.0
2014-01-02 12:00:00,50.76,50.77,50.74,50.75,18700.0,40.4651,40.4731,40.4492,40.4572,18700.0
2014-01-02 12:05:00,50.74,50.74,50.65,50.65,32800.0,40.4492,40.4492,40.3774,40.3774,32800.0
2014-01-02 12:10:00,50.65,50.65,50.62,50.62,33300.0,40.3774,40.3774,40.3535,40.3535,33300.0
2014-01-02 12:15:00,50.63,50.63,50.58,50.6,27400.0,40.3615,40.3615,40.3216,40.3376,27400.0
2014-01-02 12:20:00,50.62,50.65,50.61,50.65,18800.0,40.3535,40.3774,40.3456,40.3774,18800.0
2014-01-02 12:25:00,50.65,50.66,50.61,50.62,31600.0,40.3774,40.3854,40.3456,40.3535,31600.0
2014-01-02 12:30:00,50.62,50.62,50.57,50.59,25500.0,40.3535,40.3535,40.3137,40.3296,25500.0
2014-01-02 12:35:00,50.59,50.63,50.56,50.62,28300.0,40.3296,40.3615,40.3057,40.3535,28300.0
2014-01-02 12:40:00,50.63,50.63,50.58,50.61,22400.0,40.3615,40.3615,40.3216,40.3456,22400.0
2014-01-02 12:45:00,50.61,50.65,50.6,50.65,28200.0,40.3456,40.3774,40.3376,40.3774,28200.0
2014-01-02 12:50:00,50.65,50.73,50.64,50.73,24700.0,40.3774,40.4412,40.3695,40.4412,24700.0
2014-01-02 12:55:00,50.74,50.74,50.71,50.73,28900.0,40.4492,40.4492,40.4253,40.4412,28900.0
2014-01-02 13:00:00,50.72,50.77,50.72,50.73,21300.0,40.4332,40.4731,40.4332,40.4412,21300.0
2014-01-02 13:05:00,50.72,50.73,50.7,50.71,12200.0,40.4332,40.4412,40.4173,40.4253,12200.0
2014-01-02 13:10:00,50.71,50.72,50.7,50.72,21000.0,40.4253,40.4332,40.4173,40.4332,21000.0
2014-01-02 13:15:00,50.71,50.74,50.71,50.74,12800.0,40.4253,40.4492,40.4253,40.4492,12800.0
2014-01-02 13:20:00,50.73,50.77,50.72,50.74,34400.0,40.4412,40.4731,40.4332,40.4492,34400.0
2014-01-02 13:25:00,50.73,50.74,50.71,50.72,16100.0,40.4412,40.4492,40.4253,40.4332,16100.0
2014-01-02 13:30:00,50.72,50.74,50.69,50.72,30500.0,40.4332,40.4492,40.4093,40.4332,30500.0
2014-01-02 13:35:00,50.71,50.74,50.7,50.71,20800.0,40.4253,40.4492,40.4173,40.4253,20800.0
2014-01-02 13:40:00,50.7,50.71,50.67,50.67,21900.0,40.4173,40.4253,40.3934,40.3934,21900.0
2014-01-02 13:45:00,50.67,50.76,50.66,50.72,38600.0,40.3934,40.4651,40.3854,40.4332,38600.0
2014-01-02 13:50:00,50.72,50.75,50.7,50.75,43800.0,40.4332,40.4572,40.4173,40.4572,43800.0
2014-01-02 13:55:00,50.74,50.77,50.74,50.76,29200.0,40.4492,40.4731,40.4492,40.4651,29200.0
2014-01-02 14:00:00,50.76,50.8,50.75,50.77,33700.0,40.4651,40.497,40.4572,40.4731,33700.0
2014-01-02 14:05:00,50.77,50.79,50.75,50.75,21900.0,40.4731,40.489,40.4572,40.4572,21900.0
2014-01-02 14:10:00,50.74,50.81,50.74,50.76,59100.0,40.4492,40.505,40.4492,40.4651,59100.0
2014-01-02 14:15:00,50.77,50.81,50.66,50.67,54500.0,40.4731,40.505,40.3854,40.3934,54500.0
2014-01-02 14:20:00,50.67,50.69,50.63,50.68,25100.0,40.3934,40.4093,40.3615,40.4014,25100.0
2014-01-02 14:25:00,50.69,50.73,50.69,50.71,23000.0,40.4093,40.4412,40.4093,40.4253,23000.0
2014-01-02 14:30:00,50.71,50.72,50.7,50.72,12200.0,40.4253,40.4332,40.4173,40.4332,12200.0
2014-01-02 14:35:00,50.72,50.8,50.71,50.79,48600.0,40.4332,40.497,40.4253,40.489,48600.0
2014-01-02 14:40:00,50.8,50.83,50.79,50.81,23600.0,40.497,40.5209,40.489,40.505,23600.0
2014-01-02 14:45:00,50.82,50.83,50.8,50.82,27200.0,40.513,40.5209,40.497,40.513,27200.0
2014-01-02 14:50:00,50.81,50.81,50.78,50.8,46700.0,40.505,40.505,40.4811,40.497,46700.0
2014-01-02 14:55:00,50.81,50.84,50.8,50.82,27800.0,40.505,40.5289,40.497,40.513,27800.0
2014-01-02 15:00:00,50.82,50.85,50.77,50.78,25000.0,40.513,40.5369,40.4731,40.4811,25000.0
2014-01-02 15:05:00,50.78,50.79,50.75,50.76,25700.0,40.4811,40.489,40.4572,40.4651,25700.0
2014-01-02 15:10:00,50.77,50.8,50.76,50.76,23900.0,40.4731,40.497,40.4651,40.4651,23900.0
2014-01-02 15:15:00,50.76,50.8,50.75,50.78,44300.0,40.4651,40.497,40.4572,40.4811,44300.0
2014-01-02 15:20:00,50.78,50.78,50.73,50.73,37400.0,40.4811,40.4811,40.4412,40.4412,37400.0
2014-01-02 15:25:00,50.73,50.74,50.69,50.69,42300.0,40.4412,40.4492,40.4093,40.4093,42300.0
2014-01-02 15:30:00,50.69,50.7,50.65,50.66,58500.0,40.4093,40.4173,40.3774,40.3854,58500.0
2014-01-02 15:35:00,50.66,50.7,50.66,50.67,50800.0,40.3854,40.4173,40.3854,40.3934,50800.0
2014-01-02 15:40:00,50.66,50.71,50.66,50.71,53900.0,40.3854,40.4253,40.3854,40.4253,53900.0
2014-01-02 15:45:00,50.71,50.83,50.71,50.8,109700.0,40.4253,40.5209,40.4253,40.497,109700.0
2014-01-02 15:50:00,50.8,50.82,50.76,50.76,95300.0,40.497,40.513,40.4651,40.4651,95300.0
2014-01-02 15:55:00,50.77,50.79,50.72,50.73,191100.0,40.4731,40.489,40.4332,40.4412,191100.0
2014-01-03 09:30:00,50.78,50.79,50.66,50.76,64100.0,40.4811,40.489,40.3854,40.4651,64100.0
2014-01-03 09:35:00,50.76,50.87,50.75,50.83,39000.0,40.4651,40.5528,40.4572,40.5209,39000.0
2014-01-03 09:40:00,50.83,50.86,50.8,50.83,27800.0,40.5209,40.5449,40.497,40.5209,27800.0
2014-01-03 09:45:00,50.84,50.99,50.82,50.95,53900.0,40.5289,40.6485,40.513,40.6166,53900.0
2014-01-03 09:50:00,50.95,50.98,50.83,50.91,101200.0,40.6166,40.6405,40.5209,40.5847,101200.0
2014-01-03 09:55:00,50.91,51.03,50.87,51.03,37100.0,40.5847,40.6804,40.5528,40.6804,37100.0
2014-01-03 10:00:00,51.03,51.07,51.01,51.06,27000.0,40.6804,40.7123,40.6644,40.7043,27000.0
2014-01-03 10:05:00,51.06,51.06,50.91,50.91,37000.0,40.7043,40.7043,40.5847,40.5847,37000.0
2014-01-03 10:10:00,50.91,50.98,50.91,50.94,66200.0,40.5847,40.6405,40.5847,40.6086,66200.0
2014-01-03 10:15:00,50.95,51.03,50.95,51.02,21000.0,40.6166,40.6804,40.6166,40.6724,21000.0
2014-01-03 10:20:00,51.01,51.08,51.01,51.06,21600.0,40.6644,40.7202,40.6644,40.7043,21600.0
2014-01-03 10:25:00,51.06,51.06,51.03,51.04,14500.0,40.7043,40.7043,40.6804,40.6883,14500.0
2014-01-03 10:30:00,51.04,51.05,50.98,50.99,18100.0,40.6883,40.6963,40.6405,40.6485,18100.0
2014-01-03 10:35:00,50.99,51.02,50.98,51.02,29100.0,40.6485,40.6724,40.6405,40.6724,29100.0
2014-01-03 10:40:00,51.01,51.06,51.01,51.06,36200.0,40.6644,40.7043,40.6644,40.7043,36200.0
2014-01-03 10:45:00,51.07,51.08,51.03,51.03,28500.0,40.7123,40.7202,40.6804,40.6804,28500.0
2014-01-03 10:50:00,51.04,51.14,51.04,51.12,31400.0,40.6883,40.7681,40.6883,40.7521,31400.0
2014-01-03 10:55:00,51.12,51.15,51.1,51.15,18500.0,40.7521,40.776,40.7362,40.776,18500.0
2014-01-03 11:00:00,51.14,51.18,51.14,51.18,21600.0,40.7681,40.8,40.7681,40.8,21600.0
2014-01-03 11:05:00,51.18,51.2,51.16,51.2,29400.0,40.8,40.8159,40.784,40.8159,29400.0
2014-01-03 11:10:00,51.19,51.19,51.11,51.12,21800.0,40.8079,40.8079,40.7441,40.7521,21800.0
2014-01-03 11:15:00,51.11,51.13,51.04,51.04,25300.0,40.7441,40.7601,40.6883,40.6883,25300.0
2014-01-03 11:20:00,51.04,51.05,51.03,51.05,29700.0,40.6883,40.6963,40.6804,40.6963,29700.0
2014-01-03 11:25:00,51.04,51.05,50.91,50.91,53100.0,40.6883,40.6963,40.5847,40.5847,53100.0
2014-01-03 11:30:00,50.91,50.98,50.91,50.94,29400.0,40.5847,40.6405,40.5847,40.6086,29400.0
2014-01-03 11:35:00,50.94,51.0,50.94,51.0,30000.0,40.6086,40.6565,40.6086,40.6565,30000.0
2014-01-03 11:40:00,51.0,51.04,50.98,51.0,18800.0,40.6565,40.6883,40.6405,40.6565,18800.0
2014-01-03 11:45:00,51.01,51.01,50.97,50.99,23600.0,40.6644,40.6644,40.6325,40.6485,23600.0
2014-01-03 11:50:00,50.98,51.02,50.97,51.02,27600.0,40.6405,40.6724,40.6325,40.6724,27600.0
2014-01-03 11:55:00,51.01,51.03,50.98,51.01,33700.0,40.6644,40.6804,40.6405,40.6644,33700.0
2014-01-03 12:00:00,51.02,51.02,50.95,50.95,24700.0,40.6724,40.6724,40.6166,40.6166,24700.0
2014-01-03 12:05:00,50.96,50.96,50.91,50.93,51500.0,40.6246,40.6246,40.5847,40.6007,51500.0
2014-01-03 12:10:00,50.93,50.94,50.92,50.93,18400.0,40.6007,40.6086,40.5927,40.6007,18400.0
2014-01-03 12:15:00,50.93,50.94,50.9,50.91,20300.0,40.6007,40.6086,40.5767,40.5847,20300.0
2014-01-03 12:20:00,50.91,50.91,50.9,50.9,18800.0,40.5847,40.5847,40.5767,40.5767,18800.0
2014-01-03 12:25:00,50.9,50.91,50.83,50.83,35900.0,40.5767,40.5847,40.5209,40.5209,35900.0
2014-01-03 12:30:00,50.83,50.85,50.81,50.84,37500.0,40.5209,40.5369,40.505,40.5289,37500.0
2014-01-03 12:35:00,50.83,50.89,50.83,50.89,26000.0,40.5209,40.5688,40.5209,40.5688,26000.0
2014-01-03 12:40:00,50.89,50.89,50.83,50.83,17700.0,40.5688,40.5688,40.5209,40.5209,17700.0
2014-01-03 12:45:00,50.83,50.86,50.83,50.83,22300.0,40.5209,40.5449,40.5209,40.5209,22300.0
2014-01-03 12:50:00,50.84,50.84,50.8,50.81,25900.0,40.5289,40.5289,40.497,40.505,25900.0
2014-01-03 12:55:00,50.81,50.82,50.79,50.79,23900.0,40.505,40.513,40.489,40.489,23900.0
2014-01-03 13:00:00,50.79,50.83,50.79,50.82,52500.0,40.489,40.5209,40.489,40.513,52500.0
2014-01-03 13:05:00,50.83,50.83,50.82,50.82,11800.0,40.5209,40.5209,40.513,40.513,11800.0
2014-01-03 13:10:00,50.82,50.85,50.8,50.82,89500.0,40.513,40.5369,40.497,40.513,89500.0
2014-01-03 13:15:00,50.82,50.83,50.81,50.83,27500.0,40.513,40.5209,40.505,40.5209,27500.0
2014-01-03 13:20:00,50.83,50.84,50.82,50.84,22800.0,40.5209,40.5289,40.513,40.5289,22800.0
2014-01-03 13:25:00,50.83,50.85,50.83,50.84,17200.0,40.5209,40.5369,40.5209,40.5289,17200.0
2014-01-03 13:30:00,50.83,50.84,50.79,50.8,51800.0,40.5209,40.5289,40.489,40.497,51800.0
2014-01-03 13:35:00,50.8,50.84,50.8,50.84,35900.0,40.497,40.5289,40.497,40.5289,35900.0
2014-01-03 13:40:00,50.84,50.86,50.83,50.85,39300.0,40.5289,40.5449,40.5209,40.5369,39300.0
2014-01-03 13:45:00,50.85,50.85,50.83,50.83,16300.0,40.5369,40.5369,40.5209,40.5209,16300.0
2014-01-03 13:50:00,50.83,50.84,50.82,50.84,22300.0,40.5209,40.5289,40.513,40.5289,22300.0
2014-01-03 13:55:00,50.83,50.84,50.82,50.82,12000.0,40.5209,40.5289,40.513,40.513,12000.0
2014-01-03 14:00:00,50.82,51.01,50.82,51.01,97400.0,40.513,40.6644,40.513,40.6644,97400.0
2014-01-03 14:05:00,51.02,51.03,50.91,50.91,61300.0,40.6724,40.6804,40.5847,40.5847,61300.0
2014-01-03 14:10:00,50.91,50.93,50.89,50.93,84200.0,40.5847,40.6007,40.5688,40.6007,84200.0
2014-01-03 14:15:00,50.94,50.94,50.91,50.93,19700.0,40.6086,40.6086,40.5847,40.6007,19700.0
2014-01-03 14:20:00,50.92,50.93,50.91,50.93,24900.0,40.5927,40.6007,40.5847,40.6007,24900.0
2014-01-03 14:25:00,50.92,50.95,50.92,50.95,41700.0,40.5927,40.6166,40.5927,40.6166,41700.0
2014-01-03 14:30:00,50.94,50.97,50.93,50.94,25600.0,40.6086,40.6325,40.6007,40.6086,25600.0
2014-01-03 14:35:00,50.93,50.95,50.93,50.95,23500.0,40.6007,40.6166,40.6007,40.6166,23500.0
2014-01-03 14:40:00,50.94,50.97,50.94,50.97,44000.0,40.6086,40.6325,40.6086,40.6325,44000.0
2014-01-03 14:45:00,50.96,51.05,50.96,51.05,52100.0,40.6246,40.6963,40.6246,40.6963,52100.0
2014-01-03 14:50:00,51.04,51.1,51.03,51.09,56100.0,40.6883,40.7362,40.6804,40.7282,56100.0
2014-01-03 14:55:00,51.09,51.09,51.04,51.04,32700.0,40.7282,40.7282,40.6883,40.6883,32700.0
2014-01-03 15:00:00,51.05,51.05,51.01,51.01,28200.0,40.6963,40.6963,40.6644,40.6644,28200.0
2014-01-03 15:05:00,51.01,51.02,50.97,50.98,61400.0,40.6644,40.6724,40.6325,40.6405,61400.0
2014-01-03 15:10:00,50.97,51.18,50.97,51.18,86700.0,40.6325,40.8,40.6325,40.8,86700.0
2014-01-03 15:15:00,51.17,51.18,51.13,51.14,39800.0,40.792,40.8,40.7601,40.7681,39800.0
2014-01-03 15:20:00,51.14,51.14,51.06,51.08,119900.0,40.7681,40.7681,40.7043,40.7202,119900.0
2014-01-03 15:25:00,51.08,51.11,51.07,51.1,73400.0,40.7202,40.7441,40.7123,40.7362,73400.0
2014-01-03 15:30:00,51.1,51.15,51.09,51.14,87000.0,40.7362,40.776,40.7282,40.7681,87000.0
2014-01-03 15:35:00,51.14,51.16,51.11,51.11,154600.0,40.7681,40.784,40.7441,40.7441,154600.0
2014-01-03 15:40:00,51.12,51.16,51.1,51.16,119000.0,40.7521,40.784,40.7362,40.784,119000.0
2014-01-03 15:45:00,51.15,51.18,51.14,51.17,146600.0,40.776,40.8,40.7681,40.792,146600.0
2014-01-03 15:50:00,51.16,51.17,51.12,51.15,224000.0,40.784,40.792,40.7521,40.776,224000.0
2014-01-03 15:55:00,51.15,51.16,51.09,51.1,165900.0,40.776,40.784,40.7282,40.7362,165900.0
2014-01-06 09:30:00,51.18,51.65,51.17,51.6,156200.0,40.8,41.1746,40.792,41.1348,156200.0
2014-01-06 09:35:00,51.6,51.62,51.42,51.42,79100.0,41.1348,41.1507,40.9913,40.9913,79100.0
2014-01-06 09:40:00,51.42,51.58,51.32,51.53,142100.0,40.9913,41.1188,40.9116,41.079,142100.0
2014-01-06 09:45:00,51.53,51.76,51.53,51.69,194000.0,41.079,41.2623,41.079,41.2065,194000.0
2014-01-06 09:50:00,51.69,51.82,51.66,51.8,211000.0,41.2065,41.3102,41.1826,41.2942,211000.0
2014-01-06 09:55:00,51.79,51.81,51.54,51.6,146200.0,41.2862,41.3022,41.0869,41.1348,146200.0
2014-01-06 10:00:00,51.59,51.6,51.49,51.56,88600.0,41.1268,41.1348,41.0471,41.1029,88600.0
2014-01-06 10:05:00,51.57,51.76,51.56,51.71,209900.0,41.1109,41.2623,41.1029,41.2225,209900.0
2014-01-06 10:10:00,51.72,51.91,51.71,51.85,368600.0,41.2304,41.3819,41.2225,41.3341,368600.0
2014-01-06 10:15:00,51.84,51.95,51.84,51.92,190200.0,41.3261,41.4138,41.3261,41.3899,190200.0
2014-01-06 10:20:00,51.92,51.92,51.76,51.78,193000.0,41.3899,41.3899,41.2623,41.2783,193000.0
2014-01-06 10:25:00,51.78,51.89,51.78,51.83,118000.0,41.2783,41.366,41.2783,41.3181,118000.0
2014-01-06 10:30:00,51.82,51.84,51.76,51.8,103700.0,41.3102,41.3261,41.2623,41.2942,103700.0
2014-01-06 10:35:00,51.8,51.81,51.71,51.71,71000.0,41.2942,41.3022,41.2225,41.2225,71000.0
2014-01-06 10:40:00,51.71,51.81,51.68,51.75,111200.0,41.2225,41.3022,41.1985,41.2543,111200.0
2014-01-06 10:45:00,51.76,51.8,51.74,51.8,69400.0,41.2623,41.2942,41.2464,41.2942,69400.0
2014-01-06 10:50:00,51.79,51.91,51.78,51.87,81600.0,41.2862,41.3819,41.2783,41.35,81600.0
2014-01-06 10:55:00,51.87,51.87,51.71,51.72,117000.0,41.35,41.35,41.2225,41.2304,117000.0
2014-01-06 11:00:00,51.72,51.75,51.67,51.74,96800.0,41.2304,41.2543,41.1906,41.2464,96800.0
2014-01-06 11:05:00,51.74,51.8,51.65,51.67,110000.0,41.2464,41.2942,41.1746,41.1906,110000.0
2014-01-06 11:10:00,51.66,51.67,51.53,51.53,111000.0,41.1826,41.1906,41.079,41.079,111000.0
2014-01-06 11:15:00,51.53,51.56,51.44,51.48,102100.0,41.079,41.1029,41.0072,41.0391,102100.0
2014-01-06 11:20:00,51.48,51.52,51.45,51.45,140500.0,41.0391,41.071,41.0152,41.0152,140500.0
2014-01-06 11:25:00,51.46,51.5,51.4,51.48,74600.0,41.0232,41.0551,40.9753,41.0391,74600.0
2014-01-06 11:30:00,51.48,51.5,51.44,51.44,40000.0,41.0391,41.0551,41.0072,41.0072,40000.0
2014-01-06 11:35:00,51.45,51.47,51.42,51.46,70200.0,41.0152,41.0311,40.9913,41.0232,70200.0
2014-01-06 11:40:00,51.47,51.48,51.46,51.46,33300.0,41.0311,41.0391,41.0232,41.0232,33300.0
2014-01-06 11:45:00,51.47,51.55,51.46,51.54,57100.0,41.0311,41.0949,41.0232,41.0869,57100.0
2014-01-06 11:50:00,51.55,51.6,51.53,51.6,48600.0,41.0949,41.1348,41.079,41.1348,48600.0
2014-01-06 11:55:00,51.59,51.6,51.54,51.56,40200.0,41.1268,41.1348,41.0869,41.1029,40200.0
2014-01-06 12:00:00,51.56,51.57,51.49,51.5,41700.0,41.1029,41.1109,41.0471,41.0551,41700.0
2014-01-06 12:05:00,51.5,51.55,51.5,51.52,30100.0,41.0551,41.0949,41.0551,41.071,30100.0
2014-01-06 12:10:00,51.52,51.52,51.46,51.49,33500.0,41.071,41.071,41.0232,41.0471,33500.0
2014-01-06 12:15:00,51.48,51.49,51.46,51.46,22200.0,41.0391,41.0471,41.0232,41.0232,22200.0
2014-01-06 12:20:00,51.46,51.52,51.46,51.46,30500.0,41.0232,41.071,41.0232,41.0232,30500.0
2014-01-06 12:25:00,51.46,51.53,51.46,51.5,65000.0,41.0232,41.079,41.0232,41.0551,65000.0
2014-01-06 12:30:00,51.5,51.5,51.44,51.44,42500.0,41.0551,41.0551,41.0072,41.0072,42500.0
2014-01-06 12:35:00,51.45,51.45,51.41,51.41,34000.0,41.0152,41.0152,40.9833,40.9833,34000.0
2014-01-06 12:40:00,51.41,51.46,51.4,51.42,37000.0,40.9833,41.0232,40.9753,40.9913,37000.0
2014-01-06 12:45:00,51.42,51.5,51.41,51.48,49500.0,40.9913,41.0551,40.9833,41.0391,49500.0
2014-01-06 12:50:00,51.48,51.57,51.44,51.56,89400.0,41.0391,41.1109,41.0072,41.1029,89400.0
2014-01-06 12:55:00,51.57,51.58,51.51,51.56,75200.0,41.1109,41.1188,41.063,41.1029,75200.0
2014-01-06 13:00:00,51.57,51.57,51.47,51.52,74800.0,41.1109,41.1109,41.0311,41.071,74800.0
2014-01-06 13:05:00,51.52,51.55,51.51,51.55,40800.0,41.071,41.0949,41.063,41.0949,40800.0
2014-01-06 13:10:00,51.55,51.57,51.53,51.55,53600.0,41.0949,41.1109,41.079,41.0949,53600.0
2014-01-06 13:15:00,51.55,51.57,51.54,51.55,75900.0,41.0949,41.1109,41.0869,41.0949,75900.0
2014-01-06 13:20:00,51.55,51.56,51.54,51.55,68300.0,41.0949,41.1029,41.0869,41.0949,68300.0
2014-01-06 13:25:00,51.54,51.56,51.53,51.55,39700.0,41.0869,41.1029,41.079,41.0949,39700.0
2014-01-06 13:30:00,51.54,51.58,51.54,51.55,72500.0,41.0869,41.1188,41.0869,41.0949,72500.0
2014-01-06 13:35:00,51.55,51.57,51.54,51.57,35300.0,41.0949,41.1109,41.0869,41.1109,35300.0
2014-01-06 13:40:00,51.57,51.62,51.55,51.58,58500.0,41.1109,41.1507,41.0949,41.1188,58500.0
2014-01-06 13:45:00,51.58,51.59,51.55,51.55,36200.0,41.1188,41.1268,41.0949,41.0949,36200.0
2014-01-06 13:50:00,51.55,51.69,51.55,51.6,92400.0,41.0949,41.2065,41.0949,41.1348,92400.0
2014-01-06 13:55:00,51.59,51.6,51.55,51.55,80200.0,41.1268,41.1348,41.0949,41.0949,80200.0
2014-01-06 14:00:00,51.56,51.58,51.54,51.57,55200.0,41.1029,41.1188,41.0869,41.1109,55200.0
2014-01-06 14:05:00,51.56,51.57,51.54,51.55,61700.0,41.1029,41.1109,41.0869,41.0949,61700.0
2014-01-06 14:10:00,51.55,51.59,51.53,51.55,101200.0,41.0949,41.1268,41.079,41.0949,101200.0
2014-01-06 14:15:00,51.55,51.57,51.52,51.53,52800.0,41.0949,41.1109,41.071,41.079,52800.0
2014-01-06 14:20:00,51.53,51.6,51.53,51.58,68700.0,41.079,41.1348,41.079,41.1188,68700.0
2014-01-06 14:25:00,51.58,51.6,51.57,51.6,60000.0,41.1188,41.1348,41.1109,41.1348,60000.0
2014-01-06 14:30:00,51.59,51.6,51.57,51.58,65800.0,41.1268,41.1348,41.1109,41.1188,65800.0
2014-01-06 14:35:00,51.59,51.63,51.58,51.58,99500.0,41.1268,41.1587,41.1188,41.1188,99500.0
2014-01-06 14:40:00,51.58,51.61,51.57,51.59,88300.0,41.1188,41.1427,41.1109,41.1268,88300.0
2014-01-06 14:45:00,51.6,51.6,51.5,51.54,68400.0,41.1348,41.1348,41.0551,41.0869,68400.0
2014-01-06 14:50:00,51.54,51.57,51.53,51.53,61800.0,41.0869,41.1109,41.079,41.079,61800.0
2014-01-06 14:55:00,51.52,51.57,51.5,51.55,40000.0,41.071,41.1109,41.0551,41.0949,40000.0
2014-01-06 15:00:00,51.55,51.56,51.5,51.51,54500.0,41.0949,41.1029,41.0551,41.063,54500.0
2014-01-06 15:05:00,51.51,51.56,51.51,51.55,70100.0,41.063,41.1029,41.063,41.0949,70100.0
2014-01-06 15:10:00,51.56,51.6,51.55,51.6,50800.0,41.1029,41.1348,41.0949,41.1348,50800.0
2014-01-06 15:15:00,51.6,51.65,51.58,51.59,97800.0,41.1348,41.1746,41.1188,41.1268,97800.0
2014-01-06 15:20:00,51.58,51.6,51.57,51.6,59400.0,41.1188,41.1348,41.1109,41.1348,59400.0
2014-01-06 15:25:00,51.6,51.65,51.59,51.65,73100.0,41.1348,41.1746,41.1268,41.1746,73100.0
2014-01-06 15:30:00,51.65,51.66,51.57,51.57,110200.0,41.1746,41.1826,41.1109,41.1109,110200.0
2014-01-06 15:35:00,51.56,51.58,51.54,51.56,154600.0,41.1029,41.1188,41.0869,41.1029,154600.0
2014-01-06 15:40:00,51.57,51.61,51.56,51.61,102100.0,41.1109,41.1427,41.1029,41.1427,102100.0
2014-01-06 15:45:00,51.61,51.71,51.61,51.68,242100.0,41.1427,41.2225,41.1427,41.1985,242100.0
2014-01-06 15:50:00,51.67,51.67,51.61,51.63,199100.0,41.1906,41.1906,41.1427,41.1587,199100.0
2014-01-06 15:55:00,51.63,51.64,51.52,51.52,339700.0,41.1587,41.1667,41.071,41.071,339700.0
2014-01-07 09:30:00,51.53,52.0,51.48,51.9,258900.0,41.079,41.4536,41.0391,41.3739,258900.0
2014-01-07 09:35:00,51.88,52.02,51.84,51.96,214100.0,41.358,41.4696,41.3261,41.4218,214100.0
2014-01-07 09:40:00,51.96,52.08,51.84,51.84,98200.0,41.4218,41.5174,41.3261,41.3261,98200.0
2014-01-07 09:45:00,51.85,52.08,51.85,51.99,83600.0,41.3341,41.5174,41.3341,41.4457,83600.0
2014-01-07 09:50:00,51.99,52.02,51.86,51.88,80400.0,41.4457,41.4696,41.342,41.358,80400.0
2014-01-07 09:55:00,51.88,51.9,51.78,51.81,62200.0,41.358,41.3739,41.2783,41.3022,62200.0
2014-01-07 10:00:00,51.82,51.82,51.66,51.68,77900.0,41.3102,41.3102,41.1826,41.1985,77900.0
2014-01-07 10:05:00,51.69,51.69,51.55,51.55,87300.0,41.2065,41.2065,41.0949,41.0949,87300.0
2014-01-07 10:10:00,51.55,51.57,51.49,51.52,94600.0,41.0949,41.1109,41.0471,41.071,94600.0
2014-01-07 10:15:00,51.52,51.63,51.51,51.6,75500.0,41.071,41.1587,41.063,41.1348,75500.0
2014-01-07 10:20:00,51.6,51.69,51.6,51.64,81300.0,41.1348,41.2065,41.1348,41.1667,81300.0
2014-01-07 10:25:00,51.63,51.73,51.61,51.63,136400.0,41.1587,41.2384,41.1427,41.1587,136400.0
2014-01-07 10:30:00,51.62,51.63,51.5,51.59,130200.0,41.1507,41.1587,41.0551,41.1268,130200.0
2014-01-07 10:35:00,51.59,51.63,51.58,51.62,91600.0,41.1268,41.1587,41.1188,41.1507,91600.0
2014-01-07 10:40:00,51.61,51.63,51.6,51.62,58900.0,41.1427,41.1587,41.1348,41.1507,58900.0
2014-01-07 10:45:00,51.63,51.65,51.57,51.59,69800.0,41.1587,41.1746,41.1109,41.1268,69800.0
2014-01-07 10:50:00,51.59,51.61,51.54,51.55,101000.0,41.1268,41.1427,41.0869,41.0949,101000.0
2014-01-07 10:55:00,51.56,51.56,51.52,51.53,77900.0,41.1029,41.1029,41.071,41.079,77900.0
2014-01-07 11:00:00,51.52,51.53,51.47,51.48,99900.0,41.071,41.079,41.0311,41.0391,99900.0
2014-01-07 11:05:00,51.48,51.48,51.44,51.47,87800.0,41.0391,41.0391,41.0072,41.0311,87800.0
2014-01-07 11:10:00,51.47,51.55,51.46,51.53,111300.0,41.0311,41.0949,41.0232,41.079,111300.0
2014-01-07 11:15:00,51.54,51.54,51.46,51.49,63500.0,41.0869,41.0869,41.0232,41.0471,63500.0
2014-01-07 11:20:00,51.48,51.5,51.46,51.46,66800.0,41.0391,41.0551,41.0232,41.0232,66800.0
2014-01-07 11:25:00,51.46,51.46,51.42,51.44,144400.0,41.0232,41.0232,40.9913,41.0072,144400.0
2014-01-07 11:30:00,51.45,51.47,51.42,51.43,131200.0,41.0152,41.0311,40.9913,40.9992,131200.0
2014-01-07 11:35:00,51.43,51.5,51.37,51.47,183300.0,40.9992,41.0551,40.9514,41.0311,183300.0
2014-01-07 11:40:00,51.47,51.5,51.46,51.49,75900.0,41.0311,41.0551,41.0232,41.0471,75900.0
2014-01-07 11:45:00,51.49,51.51,51.48,51.5,112400.0,41.0471,41.063,41.0391,41.0551,112400.0
2014-01-07 11:50:00,51.49,51.5,51.42,51.43,42300.0,41.0471,41.0551,40.9913,40.9992,42300.0
2014-01-07 11:55:00,51.42,51.43,51.37,51.39,59700.0,40.9913,40.9992,40.9514,40.9674,59700.0
2014-01-07 12:00:00,51.4,51.44,51.4,51.41,44900.0,40.9753,41.0072,40.9753,40.9833,44900.0
2014-01-07 12:05:00,51.41,51.42,51.39,51.39,155100.0,40.9833,40.9913,40.9674,40.9674,155100.0
2014-01-07 12:10:00,51.39,51.44,51.37,51.41,108600.0,40.9674,41.0072,40.9514,40.9833,108600.0
2014-01-07 12:15:00,51.41,51.43,51.4,51.43,33400.0,40.9833,40.9992,40.9753,40.9992,33400.0
2014-01-07 12:20:00,51.43,51.44,51.42,51.42,29900.0,40.9992,41.0072,40.9913,40.9913,29900.0
2014-01-07 12:25:00,51.43,51.43,51.39,51.4,29200.0,40.9992,40.9992,40.9674,40.9753,29200.0
2014-01-07 12:30:00,51.39,51.49,51.39,51.49,41300.0,40.9674,41.0471,40.9674,41.0471,41300.0
2014-01-07 12:35:00,51.49,51.51,51.48,51.49,43900.0,41.0471,41.063,41.0391,41.0471,43900.0
2014-01-07 12:40:00,51.49,51.53,51.46,51.52,58400.0,41.0471,41.079,41.0232,41.071,58400.0
2014-01-07 12:45:00,51.52,51.53,51.51,51.53,34100.0,41.071,41.079,41.063,41.079,34100.0
2014-01-07 12:50:00,51.52,51.53,51.47,51.47,36500.0,41.071,41.079,41.0311,41.0311,36500.0
2014-01-07 12:55:00,51.47,51.56,51.47,51.55,42700.0,41.0311,41.1029,41.0311,41.0949,42700.0
2014-01-07 13:00:00,51.55,51.57,51.54,51.55,27000.0,41.0949,41.1109,41.0869,41.0949,27000.0
2014-01-07 13:05:00,51.54,51.6,51.54,51.6,58500.0,41.0869,41.1348,41.0869,41.1348,58500.0
2014-01-07 13:10:00,51.59,51.61,51.58,51.59,37600.0,41.1268,41.1427,41.1188,41.1268,37600.0
2014-01-07 13:15:00,51.6,51.6,51.58,51.59,38000.0,41.1348,41.1348,41.1188,41.1268,38000.0
2014-01-07 13:20:00,51.58,51.59,51.55,51.55,35100.0,41.1188,41.1268,41.0949,41.0949,35100.0
2014-01-07 13:25:00,51.55,51.56,51.46,51.46,54200.0,41.0949,41.1029,41.0232,41.0232,54200.0
2014-01-07 13:30:00,51.46,51.47,51.43,51.43,37600.0,41.0232,41.0311,40.9992,40.9992,37600.0
2014-01-07 13:35:00,51.42,51.44,51.39,51.44,62500.0,40.9913,41.0072,40.9674,41.0072,62500.0
2014-01-07 13:40:00,51.45,51.51,51.43,51.49,51100.0,41.0152,41.063,40.9992,41.0471,51100.0
2014-01-07 13:45:00,51.49,51.5,51.47,51.47,34800.0,41.0471,41.0551,41.0311,41.0311,34800.0
2014-01-07 13:50:00,51.48,51.49,51.44,51.44,39700.0,41.0391,41.0471,41.0072,41.0072,39700.0
2014-01-07 13:55:00,51.45,51.47,51.43,51.45,42100.0,41.0152,41.0311,40.9992,41.0152,42100.0
2014-01-07 14:00:00,51.45,51.45,51.38,51.4,62700.0,41.0152,41.0152,40.9594,40.9753,62700.0
2014-01-07 14:05:00,51.4,51.43,51.39,51.41,55400.0,40.9753,40.9992,40.9674,40.9833,55400.0
2014-01-07 14:10:00,51.41,51.42,51.34,51.35,73900.0,40.9833,40.9913,40.9275,40.9355,73900.0
2014-01-07 14:15:00,51.36,51.36,51.26,51.32,78600.0,40.9434,40.9434,40.8637,40.9116,78600.0
2014-01-07 14:20:00,51.32,51.42,51.32,51.4,62100.0,40.9116,40.9913,40.9116,40.9753,62100.0
2014-01-07 14:25:00,51.4,51.49,51.39,51.44,52500.0,40.9753,41.0471,40.9674,41.0072,52500.0
2014-01-07 14:30:00,51.45,51.5,51.42,51.43,63900.0,41.0152,41.0551,40.9913,40.9992,63900.0
2014-01-07 14:35:00,51.42,51.43,51.33,51.41,68600.0,40.9913,40.9992,40.9195,40.9833,68600.0
2014-01-07 14:40:00,51.41,51.41,51.32,51.33,66400.0,40.9833,40.9833,40.9116,40.9195,66400.0
2014-01-07 14:45:00,51.33,51.37,51.29,51.29,72800.0,40.9195,40.9514,40.8876,40.8876,72800.0
2014-01-07 14:50:00,51.29,51.3,51.25,51.25,82000.0,40.8876,40.8956,40.8558,40.8558,82000.0
2014-01-07 14:55:00,51.25,51.3,51.17,51.17,184700.0,40.8558,40.8956,40.792,40.792,184700.0
2014-01-07 15:00:00,51.17,51.24,51.17,51.19,86000.0,40.792,40.8478,40.792,40.8079,86000.0
2014-01-07 15:05:00,51.19,51.27,51.18,51.18,113000.0,40.8079,40.8717,40.8,40.8,113000.0
2014-01-07 15:10:00,51.18,51.24,51.15,51.18,89400.0,40.8,40.8478,40.776,40.8,89400.0
2014-01-07 15:15:00,51.18,51.24,51.16,51.24,121800.0,40.8,40.8478,40.784,40.8478,121800.0
2014-01-07 15:20:00,51.24,51.24,51.18,51.19,63100.0,40.8478,40.8478,40.8,40.8079,63100.0
2014-01-07 15:25:00,51.19,51.2,51.15,51.18,83100.0,40.8079,40.8159,40.776,40.8,83100.0
2014-01-07 15:30:00,51.19,51.32,51.18,51.3,138600.0,40.8079,40.9116,40.8,40.8956,138600.0
2014-01-07 15:35:00,51.29,51.3,51.21,51.25,167700.0,40.8876,40.8956,40.8239,40.8558,167700.0
2014-01-07 15:40:00,51.26,51.29,51.25,51.28,131900.0,40.8637,40.8876,40.8558,40.8797,131900.0
2014-01-07 15:45:00,51.28,51.28,51.23,51.23,219900.0,40.8797,40.8797,40.8398,40.8398,219900.0
2014-01-07 15:50:00,51.22,51.31,51.22,51.26,211200.0,40.8318,40.9036,40.8318,40.8637,211200.0
2014-01-07 15:55:00,51.26,51.26,51.18,51.18,562900.0,40.8637,40.8637,40.8,40.8,562900.0
2014-01-08 09:30:00,50.83,50.86,50.65,50.76,243400.0,40.5209,40.5449,40.3774,40.4651,243400.0
2014-01-08 09:35:00,50.75,50.93,50.64,50.81,173500.0,40.4572,40.6007,40.3695,40.505,173500.0
2014-01-08 09:40:00,50.81,50.88,50.68,50.78,150100.0,40.505,40.5608,40.4014,40.4811,150100.0
2014-01-08 09:45:00,50.78,50.82,50.76,50.8,64400.0,40.4811,40.513,40.4651,40.497,64400.0
2014-01-08 09:50:00,50.8,50.8,50.7,50.75,69000.0,40.497,40.497,40.4173,40.4572,69000.0
2014-01-08 09:55:00,50.75,50.81,50.7,50.75,78800.0,40.4572,40.505,40.4173,40.4572,78800.0
2014-01-08 10:00:00,50.75,50.84,50.72,50.79,99100.0,40.4572,40.5289,40.4332,40.489,99100.0
2014-01-08 10:05:00,50.79,50.8,50.76,50.77,40700.0,40.489,40.497,40.4651,40.4731,40700.0
2014-01-08 10:10:00,50.78,50.91,50.77,50.89,46700.0,40.4811,40.5847,40.4731,40.5688,46700.0
2014-01-08 10:15:00,50.89,50.91,50.79,50.84,97100.0,40.5688,40.5847,40.489,40.5289,97100.0
2014-01-08 10:20:00,50.84,50.91,50.82,50.85,105800.0,40.5289,40.5847,40.513,40.5369,105800.0
2014-01-08 10:25:00,50.85,50.88,50.79,50.8,78600.0,40.5369,40.5608,40.489,40.497,78600.0
2014-01-08 10:30:00,50.79,50.88,50.79,50.88,88300.0,40.489,40.5608,40.489,40.5608,88300.0
2014-01-08 10:35:00,50.88,51.01,50.86,50.99,151300.0,40.5608,40.6644,40.5449,40.6485,151300.0
2014-01-08 10:40:00,50.99,50.99,50.87,50.91,135000.0,40.6485,40.6485,40.5528,40.5847,135000.0
2014-01-08 10:45:00,50.9,50.92,50.86,50.86,60600.0,40.5767,40.5927,40.5449,40.5449,60600.0
2014-01-08 10:50:00,50.87,50.91,50.81,50.9,55600.0,40.5528,40.5847,40.505,40.5767,55600.0
2014-01-08 10:55:00,50.9,50.96,50.85,50.88,61000.0,40.5767,40.6246,40.5369,40.5608,61000.0
2014-01-08 11:00:00,50.88,50.89,50.83,50.84,48800.0,40.5608,40.5688,40.5209,40.5289,48800.0
2014-01-08 11:05:00,50.83,50.85,50.76,50.77,71200.0,40.5209,40.5369,40.4651,40.4731,71200.0
2014-01-08 11:10:00,50.76,50.77,50.65,50.65,73700.0,40.4651,40.4731,40.3774,40.3774,73700.0
2014-01-08 11:15:00,50.66,50.7,50.65,50.7,98100.0,40.3854,40.4173,40.3774,40.4173,98100.0
2014-01-08 11:20:00,50.71,50.72,50.62,50.62,82800.0,40.4253,40.4332,40.3535,40.3535,82800.0
2014-01-08 11:25:00,50.63,50.64,50.56,50.57,138500.0,40.3615,40.3695,40.3057,40.3137,138500.0
2014-01-08 11:30:00,50.58,50.58,50.52,50.55,127400.0,40.3216,40.3216,40.2738,40.2977,127400.0
2014-01-08 11:35:00,50.55,50.58,50.54,50.57,89100.0,40.2977,40.3216,40.2898,40.3137,89100.0
2014-01-08 11:40:00,50.58,50.68,50.57,50.68,102600.0,40.3216,40.4014,40.3137,40.4014,102600.0
2014-01-08 11:45:00,50.69,50.76,50.66,50.76,86100.0,40.4093,40.4651,40.3854,40.4651,86100.0
2014-01-08 11:50:00,50.76,50.82,50.76,50.77,44600.0,40.4651,40.513,40.4651,40.4731,44600.0
2014-01-08 11:55:00,50.77,50.8,50.75,50.76,45000.0,40.4731,40.497,40.4572,40.4651,45000.0
2014-01-08 12:00:00,50.77,50.79,50.73,50.78,72900.0,40.4731,40.489,40.4412,40.4811,72900.0
2014-01-08 12:05:00,50.78,50.79,50.77,50.79,26100.0,40.4811,40.489,40.4731,40.489,26100.0
2014-01-08 12:10:00,50.79,50.81,50.78,50.81,16400.0,40.489,40.505,40.4811,40.505,16400.0
2014-01-08 12:15:00,50.81,50.82,50.73,50.73,52700.0,40.505,40.513,40.4412,40.4412,52700.0
2014-01-08 12:20:00,50.73,50.8,50.73,50.79,37300.0,40.4412,40.497,40.4412,40.489,37300.0
2014-01-08 12:25:00,50.78,50.79,50.74,50.74,23800.0,40.4811,40.489,40.4492,40.4492,23800.0
2014-01-08 12:30:00,50.75,50.79,50.75,50.77,28100.0,40.4572,40.489,40.4572,40.4731,28100.0
2014-01-08 12:35:00,50.77,50.8,50.75,50.75,50200.0,40.4731,40.497,40.4572,40.4572,50200.0
2014-01-08 12:40:00,50.75,50.78,50.75,50.76,28500.0,40.4572,40.4811,40.4572,40.4651,28500.0
2014-01-08 12:45:00,50.76,50.8,50.76,50.79,37700.0,40.4651,40.497,40.4651,40.489,37700.0
2014-01-08 12:50:00,50.8,50.85,50.79,50.84,28900.0,40.497,40.5369,40.489,40.5289,28900.0
2014-01-08 12:55:00,50.84,50.84,50.77,50.79,33400.0,40.5289,40.5289,40.4731,40.489,33400.0
2014-01-08 13:00:00,50.8,50.8,50.75,50.78,37500.0,40.497,40.497,40.4572,40.4811,37500.0
2014-01-08 13:05:00,50.78,50.83,50.78,50.83,30000.0,40.4811,40.5209,40.4811,40.5209,30000.0
2014-01-08 13:10:00,50.82,50.88,50.82,50.87,30700.0,40.513,40.5608,40.513,40.5528,30700.0
2014-01-08 13:15:00,50.86,50.87,50.76,50.76,34900.0,40.5449,40.5528,40.4651,40.4651,34900.0
2014-01-08 13:20:00,50.76,50.76,50.73,50.76,35600.0,40.4651,40.4651,40.4412,40.4651,35600.0
2014-01-08 13:25:00,50.77,50.79,50.76,50.79,24600.0,40.4731,40.489,40.4651,40.489,24600.0
2014-01-08 13:30:00,50.79,50.84,50.79,50.84,33200.0,40.489,40.5289,40.489,40.5289,33200.0
2014-01-08 13:35:00,50.84,50.84,50.8,50.83,49500.0,40.5289,40.5289,40.497,40.5209,49500.0
2014-01-08 13:40:00,50.82,50.87,50.8,50.81,39500.0,40.513,40.5528,40.497,40.505,39500.0
2014-01-08 13:45:00,50.8,50.83,50.8,50.83,20800.0,40.497,40.5209,40.497,40.5209,20800.0
2014-01-08 13:50:00,50.83,50.91,50.82,50.91,30000.0,40.5209,40.5847,40.513,40.5847,30000.0
2014-01-08 13:55:00,50.9,50.91,50.88,50.89,35800.0,40.5767,40.5847,40.5608,40.5688,35800.0
2014-01-08 14:00:00,50.88,50.92,50.82,50.92,233200.0,40.5608,40.5927,40.513,40.5927,233200.0
2014-01-08 14:05:00,50.92,50.92,50.76,50.78,92200.0,40.5927,40.5927,40.4651,40.4811,92200.0
2014-01-08 14:10:00,50.78,50.9,50.77,50.9,90600.0,40.4811,40.5767,40.4731,40.5767,90600.0
2014-01-08 14:15:00,50.89,50.98,50.88,50.95,81700.0,40.5688,40.6405,40.5608,40.6166,81700.0
2014-01-08 14:20:00,50.94,50.97,50.91,50.91,115500.0,40.6086,40.6325,40.5847,40.5847,115500.0
2014-01-08 14:25:00,50.91,50.94,50.89,50.91,54500.0,40.5847,40.6086,40.5688,40.5847,54500.0
2014-01-08 14:30:00,50.91,50.92,50.87,50.91,78500.0,40.5847,40.5927,40.5528,40.5847,78500.0
2014-01-08 14:35:00,50.91,50.97,50.91,50.97,44700.0,40.5847,40.6325,40.5847,40.6325,44700.0
2014-01-08 14:40:00,50.97,51.01,50.96,51.01,61600.0,40.6325,40.6644,40.6246,40.6644,61600.0
2014-01-08 14:45:00,51.0,51.05,50.99,51.05,127300.0,40.6565,40.6963,40.6485,40.6963,127300.0
2014-01-08 14:50:00,51.05,51.08,51.04,51.05,95500.0,40.6963,40.7202,40.6883,40.6963,95500.0
2014-01-08 14:55:00,51.04,51.09,51.03,51.09,101300.0,40.6883,40.7282,40.6804,40.7282,101300.0
2014-01-08 15:00:00,51.09,51.1,51.04,51.06,114200.0,40.7282,40.7362,40.6883,40.7043,114200.0
2014-01-08 15:05:00,51.06,51.07,50.99,51.04,108000.0,40.7043,40.7123,40.6485,40.6883,108000.0
2014-01-08 15:10:00,51.03,51.07,51.03,51.05,50100.0,40.6804,40.7123,40.6804,40.6963,50100.0
2014-01-08 15:15:00,51.05,51.06,51.04,51.04,131500.0,40.6963,40.7043,40.6883,40.6883,131500.0
2014-01-08 15:20:00,51.05,51.06,51.01,51.05,139400.0,40.6963,40.7043,40.6644,40.6963,139400.0
2014-01-08 15:25:00,51.06,51.07,51.02,51.04,190700.0,40.7043,40.7123,40.6724,40.6883,190700.0
2014-01-08 15:30:00,51.03,51.07,51.03,51.05,73800.0,40.6804,40.7123,40.6804,40.6963,73800.0
2014-01-08 15:35:00,51.04,51.08,51.04,51.06,98600.0,40.6883,40.7202,40.6883,40.7043,98600.0
2014-01-08 15:40:00,51.06,51.07,51.03,51.06,135500.0,40.7043,40.7123,40.6804,40.7043,135500.0
2014-01-08 15:45:00,51.05,51.12,51.05,51.12,159500.0,40.6963,40.7521,40.6963,40.7521,159500.0
2014-01-08 15:50:00,51.11,51.13,51.09,51.11,166900.0,40.7441,40.7601,40.7282,40.7441,166900.0
2014-01-08 15:55:00,51.1,51.15,51.1,51.12,307400.0,40.7362,40.776,40.7362,40.7521,307400.0
2014-01-09 09:30:00,51.1,51.49,51.1,51.43,137900.0,40.7362,41.0471,40.7362,40.9992,137900.0
2014-01-09 09:35:00,51.43,51.48,51.36,51.43,64900.0,40.9992,41.0391,40.9434,40.9992,64900.0
2014-01-09 09:40:00,51.42,51.55,51.35,51.52,86200.0,40.9913,41.0949,40.9355,41.071,86200.0
2014-01-09 09:45:00,51.52,51.53,51.39,51.51,60900.0,41.071,41.079,40.9674,41.063,60900.0
2014-01-09 09:50:00,51.51,51.52,51.41,51.42,81600.0,41.063,41.071,40.9833,40.9913,81600.0
2014-01-09 09:55:00,51.42,51.55,51.41,51.55,81900.0,40.9913,41.0949,40.9833,41.0949,81900.0
2014-01-09 10:00:00,51.55,51.57,51.45,51.55,213600.0,41.0949,41.1109,41.0152,41.0949,213600.0
2014-01-09 10:05:00,51.55,51.62,51.54,51.6,150200.0,41.0949,41.1507,41.0869,41.1348,150200.0
2014-01-09 10:10:00,51.59,51.6,51.49,51.51,89400.0,41.1268,41.1348,41.0471,41.063,89400.0
2014-01-09 10:15:00,51.51,51.56,51.51,51.56,76000.0,41.063,41.1029,41.063,41.1029,76000.0
2014-01-09 10:20:00,51.56,51.6,51.53,51.6,83200.0,41.1029,41.1348,41.079,41.1348,83200.0
2014-01-09 10:25:00,51.6,51.6,51.52,51.52,72100.0,41.1348,41.1348,41.071,41.071,72100.0
2014-01-09 10:30:00,51.53,51.55,51.46,51.5,61000.0,41.079,41.0949,41.0232,41.0551,61000.0
2014-01-09 10:35:00,51.5,51.54,51.49,51.51,59900.0,41.0551,41.0869,41.0471,41.063,59900.0
2014-01-09 10:40:00,51.51,51.51,51.42,51.43,70400.0,41.063,41.063,40.9913,40.9992,70400.0
2014-01-09 10:45:00,51.43,51.49,51.41,51.49,79100.0,40.9992,41.0471,40.9833,41.0471,79100.0
2014-01-09 10:50:00,51.49,51.51,51.41,51.49,104300.0,41.0471,41.063,40.9833,41.0471,104300.0
2014-01-09 10:55:00,51.5,51.53,51.42,51.53,87100.0,41.0551,41.079,40.9913,41.079,87100.0
2014-01-09 11:00:00,51.52,51.53,51.49,51.5,76300.0,41.071,41.079,41.0471,41.0551,76300.0
2014-01-09 11:05:00,51.5,51.57,51.48,51.54,168800.0,41.0551,41.1109,41.0391,41.0869,168800.0
2014-01-09 11:10:00,51.55,51.56,51.5,51.54,122000.0,41.0949,41.1029,41.0551,41.0869,122000.0
2014-01-09 11:15:00,51.53,51.58,51.52,51.57,117100.0,41.079,41.1188,41.071,41.1109,117100.0
2014-01-09 11:20:00,51.58,51.59,51.53,51.56,78800.0,41.1188,41.1268,41.079,41.1029,78800.0
2014-01-09 11:25:00,51.56,51.58,51.52,51.53,79200.0,41.1029,41.1188,41.071,41.079,79200.0
2014-01-09 11:30:00,51.53,51.55,51.48,51.49,50900.0,41.079,41.0949,41.0391,41.0471,50900.0
2014-01-09 11:35:00,51.5,51.56,51.49,51.5,111800.0,41.0551,41.1029,41.0471,41.0551,111800.0
2014-01-09 11:40:00,51.51,51.52,51.48,51.51,101200.0,41.063,41.071,41.0391,41.063,101200.0
2014-01-09 11:45:00,51.52,51.52,51.49,51.51,53000.0,41.071,41.071,41.0471,41.063,53000.0
2014-01-09 11:50:00,51.51,51.52,51.49,51.5,107900.0,41.063,41.071,41.0471,41.0551,107900.0
2014-01-09 11:55:00,51.5,51.53,51.49,51.51,101500.0,41.0551,41.079,41.0471,41.063,101500.0
2014-01-09 12:00:00,51.51,51.57,51.5,51.53,70600.0,41.063,41.1109,41.0551,41.079,70600.0
2014-01-09 12:05:00,51.53,51.53,51.49,51.49,34000.0,41.079,41.079,41.0471,41.0471,34000.0
2014-01-09 12:10:00,51.49,51.53,51.48,51.53,19200.0,41.0471,41.079,41.0391,41.079,19200.0
2014-01-09 12:15:00,51.52,51.53,51.51,51.52,14300.0,41.071,41.079,41.063,41.071,14300.0
2014-01-09 12:20:00,51.52,51.52,51.47,51.51,40800.0,41.071,41.071,41.0311,41.063,40800.0
2014-01-09 12:25:00,51.5,51.52,51.49,51.51,32800.0,41.0551,41.071,41.0471,41.063,32800.0
2014-01-09 12:30:00,51.52,51.55,51.51,51.54,18100.0,41.071,41.0949,41.063,41.0869,18100.0
2014-01-09 12:35:00,51.55,51.56,51.53,51.56,19600.0,41.0949,41.1029,41.079,41.1029,19600.0
2014-01-09 12:40:00,51.56,51.56,51.51,51.51,33500.0,41.1029,41.1029,41.063,41.063,33500.0
2014-01-09 12:45:00,51.52,51.52,51.5,51.5,26800.0,41.071,41.071,41.0551,41.0551,26800.0
2014-01-09 12:50:00,51.5,51.51,51.49,51.49,18900.0,41.0551,41.063,41.0471,41.0471,18900.0
2014-01-09 12:55:00,51.5,51.55,51.49,51.55,31800.0,41.0551,41.0949,41.0471,41.0949,31800.0
2014-01-09 13:00:00,51.54,51.6,51.53,51.57,160800.0,41.0869,41.1348,41.079,41.1109,160800.0
2014-01-09 13:05:00,51.57,51.58,51.56,51.57,16900.0,41.1109,41.1188,41.1029,41.1109,16900.0
2014-01-09 13:10:00,51.57,51.61,51.57,51.61,22900.0,41.1109,41.1427,41.1109,41.1427,22900.0
2014-01-09 13:15:00,51.61,51.65,51.6,51.65,67900.0,41.1427,41.1746,41.1348,41.1746,67900.0
2014-01-09 13:20:00,51.65,51.67,51.64,51.67,47300.0,41.1746,41.1906,41.1667,41.1906,47300.0
2014-01-09 13:25:00,51.67,51.73,51.66,51.7,92500.0,41.1906,41.2384,41.1826,41.2145,92500.0
2014-01-09 13:30:00,51.7,51.74,51.69,51.71,51500.0,41.2145,41.2464,41.2065,41.2225,51500.0
2014-01-09 13:35:00,51.72,51.74,51.68,51.69,58400.0,41.2304,41.2464,41.1985,41.2065,58400.0
2014-01-09 13:40:00,51.69,51.74,51.69,51.73,23200.0,41.2065,41.2464,41.2065,41.2384,23200.0
2014-01-09 13:45:00,51.73,51.73,51.65,51.66,34100.0,41.2384,41.2384,41.1746,41.1826,34100.0
2014-01-09 13:50:00,51.66,51.66,51.64,51.64,25900.0,41.1826,41.1826,41.1667,41.1667,25900.0
2014-01-09 13:55:00,51.65,51.68,51.64,51.65,22400.0,41.1746,41.1985,41.1667,41.1746,22400.0
2014-01-09 14:00:00,51.65,51.66,51.54,51.57,57200.0,41.1746,41.1826,41.0869,41.1109,57200.0
2014-01-09 14:05:00,51.56,51.58,51.53,51.56,34000.0,41.1029,41.1188,41.079,41.1029,34000.0
2014-01-09 14:10:00,51.55,51.59,51.55,51.59,19600.0,41.0949,41.1268,41.0949,41.1268,19600.0
2014-01-09 14:15:00,51.59,51.6,51.55,51.55,20600.0,41.1268,41.1348,41.0949,41.0949,20600.0
2014-01-09 14:20:00,51.55,51.58,51.55,51.56,40300.0,41.0949,41.1188,41.0949,41.1029,40300.0
2014-01-09 14:25:00,51.56,51.57,51.54,51.55,17800.0,41.1029,41.1109,41.0869,41.0949,17800.0
2014-01-09 14:30:00,51.54,51.56,51.53,51.54,28500.0,41.0869,41.1029,41.079,41.0869,28500.0
2014-01-09 14:35:00,51.54,51.57,51.53,51.57,45300.0,41.0869,41.1109,41.079,41.1109,45300.0
2014-01-09 14:40:00,51.57,51.6,51.56,51.58,39700.0,41.1109,41.1348,41.1029,41.1188,39700.0
2014-01-09 14:45:00,51.59,51.6,51.57,51.57,38100.0,41.1268,41.1348,41.1109,41.1109,38100.0
2014-01-09 14:50:00,51.57,51.63,51.57,51.61,30500.0,41.1109,41.1587,41.1109,41.1427,30500.0
2014-01-09 14:55:00,51.62,51.64,51.6,51.6,27000.0,41.1507,41.1667,41.1348,41.1348,27000.0
2014-01-09 15:00:00,51.6,51.63,51.6,51.63,35500.0,41.1348,41.1587,41.1348,41.1587,35500.0
2014-01-09 15:05:00,51.62,51.65,51.62,51.63,33300.0,41.1507,41.1746,41.1507,41.1587,33300.0
2014-01-09 15:10:00,51.64,51.67,51.62,51.65,69500.0,41.1667,41.1906,41.1507,41.1746,69500.0
2014-01-09 15:15:00,51.65,51.68,51.65,51.65,104500.0,41.1746,41.1985,41.1746,41.1746,104500.0
2014-01-09 15:20:00,51.65,51.68,51.65,51.67,47800.0,41.1746,41.1985,41.1746,41.1906,47800.0
2014-01-09 15:25:00,51.68,51.7,51.65,51.66,114800.0,41.1985,41.2145,41.1746,41.1826,114800.0
2014-01-09 15:30:00,51.66,51.68,51.65,51.65,89800.0,41.1826,41.1985,41.1746,41.1746,89800.0
2014-01-09 15:35:00,51.66,51.66,51.62,51.63,128100.0,41.1826,41.1826,41.1507,41.1587,128100.0
2014-01-09 15:40:00,51.64,51.67,51.63,51.66,58000.0,41.1667,41.1906,41.1587,41.1826,58000.0
2014-01-09 15:45:00,51.67,51.67,51.62,51.65,125100.0,41.1906,41.1906,41.1507,41.1746,125100.0
2014-01-09 15:50:00,51.65,51.7,51.64,51.67,230200.0,41.1746,41.2145,41.1667,41.1906,230200.0
2014-01-09 15:55:00,51.67,51.73,51.46,51.68,410300.0,41.1906,41.2384,41.0232,41.1985,410300.0
2014-01-10 09:30:00,51.39,51.75,51.25,51.47,235300.0,40.9674,41.2543,40.8558,41.0311,235300.0
2014-01-10 09:35:00,51.47,51.47,51.39,51.41,65800.0,41.0311,41.0311,40.9674,40.9833,65800.0
2014-01-10 09:40:00,51.41,51.46,51.39,51.45,56000.0,40.9833,41.0232,40.9674,41.0152,56000.0
2014-01-10 09:45:00,51.46,51.47,51.41,51.43,58600.0,41.0232,41.0311,40.9833,40.9992,58600.0
2014-01-10 09:50:00,51.43,51.64,51.43,51.52,89700.0,40.9992,41.1667,40.9992,41.071,89700.0
2014-01-10 09:55:00,51.52,51.61,51.52,51.6,80500.0,41.071,41.1427,41.071,41.1348,80500.0
2014-01-10 10:00:00,51.6,51.61,51.45,51.49,87900.0,41.1348,41.1427,41.0152,41.0471,87900.0
2014-01-10 10:05:00,51.49,51.5,51.44,51.49,83900.0,41.0471,41.0551,41.0072,41.0471,83900.0
2014-01-10 10:10:00,51.5,51.56,51.45,51.55,121100.0,41.0551,41.1029,41.0152,41.0949,121100.0
2014-01-10 10:15:00,51.55,51.64,51.53,51.62,57000.0,41.0949,41.1667,41.079,41.1507,57000.0
2014-01-10 10:20:00,51.61,51.66,51.6,51.65,42300.0,41.1427,41.1826,41.1348,41.1746,42300.0
2014-01-10 10:25:00,51.64,51.66,51.59,51.61,77200.0,41.1667,41.1826,41.1268,41.1427,77200.0
2014-01-10 10:30:00,51.61,51.63,51.6,51.61,43600.0,41.1427,41.1587,41.1348,41.1427,43600.0
2014-01-10 10:35:00,51.61,51.62,51.51,51.52,35100.0,41.1427,41.1507,41.063,41.071,35100.0
2014-01-10 10:40:00,51.53,51.53,51.45,51.46,85100.0,41.079,41.079,41.0152,41.0232,85100.0
2014-01-10 10:45:00,51.46,51.5,51.46,51.49,30800.0,41.0232,41.0551,41.0232,41.0471,30800.0
2014-01-10 10:50:00,51.49,51.49,51.45,51.46,28500.0,41.0471,41.0471,41.0152,41.0232,28500.0
2014-01-10 10:55:00,51.45,51.5,51.45,51.45,102500.0,41.0152,41.0551,41.0152,41.0152,102500.0
2014-01-10 11:00:00,51.45,51.49,51.45,51.48,33100.0,41.0152,41.0471,41.0152,41.0391,33100.0
2014-01-10 11:05:00,51.49,51.52,51.46,51.52,42200.0,41.0471,41.071,41.0232,41.071,42200.0
2014-01-10 11:10:00,51.52,51.6,51.52,51.57,39700.0,41.071,41.1348,41.071,41.1109,39700.0
2014-01-10 11:15:00,51.57,51.61,51.55,51.57,58100.0,41.1109,41.1427,41.0949,41.1109,58100.0
2014-01-10 11:20:00,51.58,51.62,51.51,51.61,106200.0,41.1188,41.1507,41.063,41.1427,106200.0
2014-01-10 11:25:00,51.61,51.66,51.6,51.61,45700.0,41.1427,41.1826,41.1348,41.1427,45700.0
2014-01-10 11:30:00,51.6,51.62,51.59,51.62,117000.0,41.1348,41.1507,41.1268,41.1507,117000.0
2014-01-10 11:35:00,51.61,51.65,51.59,51.62,70700.0,41.1427,41.1746,41.1268,41.1507,70700.0
2014-01-10 11:40:00,51.63,51.65,51.58,51.59,64900.0,41.1587,41.1746,41.1188,41.1268,64900.0
2014-01-10 11:45:00,51.59,51.64,51.58,51.62,105500.0,41.1268,41.1667,41.1188,41.1507,105500.0
2014-01-10 11:50:00,51.61,51.62,51.51,51.51,44000.0,41.1427,41.1507,41.063,41.063,44000.0
2014-01-10 11:55:00,51.51,51.51,51.46,51.49,70200.0,41.063,41.063,41.0232,41.0471,70200.0
2014-01-10 12:00:00,51.49,51.56,51.47,51.56,50800.0,41.0471,41.1029,41.0311,41.1029,50800.0
2014-01-10 12:05:00,51.55,51.58,51.53,51.57,73200.0,41.0949,41.1188,41.079,41.1109,73200.0
2014-01-10 12:10:00,51.57,51.62,51.57,51.61,49900.0,41.1109,41.1507,41.1109,41.1427,49900.0
2014-01-10 12:15:00,51.61,51.75,51.61,51.72,69800.0,41.1427,41.2543,41.1427,41.2304,69800.0
2014-01-10 12:20:00,51.73,51.75,51.71,51.71,62500.0,41.2384,41.2543,41.2225,41.2225,62500.0
2014-01-10 12:25:00,51.72,51.75,51.71,51.75,29400.0,41.2304,41.2543,41.2225,41.2543,29400.0
2014-01-10 12:30:00,51.74,51.76,51.74,51.76,53700.0,41.2464,41.2623,41.2464,41.2623,53700.0
2014-01-10 12:35:00,51.76,51.76,51.73,51.73,13500.0,41.2623,41.2623,41.2384,41.2384,13500.0
2014-01-10 12:40:00,51.73,51.9,51.73,51.82,109100.0,41.2384,41.3739,41.2384,41.3102,109100.0
2014-01-10 12:45:00,51.81,51.9,51.81,51.89,45400.0,41.3022,41.3739,41.3022,41.366,45400.0
2014-01-10 12:50:00,51.88,51.9,51.81,51.82,46400.0,41.358,41.3739,41.3022,41.3102,46400.0
2014-01-10 12:55:00,51.81,51.82,51.79,51.8,23600.0,41.3022,41.3102,41.2862,41.2942,23600.0
2014-01-10 13:00:00,51.79,51.8,51.77,51.78,29000.0,41.2862,41.2942,41.2703,41.2783,29000.0
2014-01-10 13:05:00,51.79,51.86,51.78,51.82,36100.0,41.2862,41.342,41.2783,41.3102,36100.0
2014-01-10 13:10:00,51.82,51.85,51.78,51.84,52500.0,41.3102,41.3341,41.2783,41.3261,52500.0
2014-01-10 13:15:00,51.84,51.86,51.83,51.85,14800.0,41.3261,41.342,41.3181,41.3341,14800.0
2014-01-10 13:20:00,51.84,51.87,51.83,51.83,47000.0,41.3261,41.35,41.3181,41.3181,47000.0
2014-01-10 13:25:00,51.83,51.9,51.82,51.87,80900.0,41.3181,41.3739,41.3102,41.35,80900.0
2014-01-10 13:30:00,51.87,51.91,51.84,51.85,42700.0,41.35,41.3819,41.3261,41.3341,42700.0
2014-01-10 13:35:00,51.86,51.86,51.8,51.81,15100.0,41.342,41.342,41.2942,41.3022,15100.0
2014-01-10 13:40:00,51.8,51.83,51.8,51.81,48000.0,41.2942,41.3181,41.2942,41.3022,48000.0
2014-01-10 13:45:00,51.82,51.91,51.82,51.9,49100.0,41.3102,41.3819,41.3102,41.3739,49100.0
2014-01-10 13:50:00,51.9,51.95,51.89,51.94,87100.0,41.3739,41.4138,41.366,41.4058,87100.0
2014-01-10 13:55:00,51.93,51.94,51.85,51.91,88900.0,41.3978,41.4058,41.3341,41.3819,88900.0
2014-01-10 14:00:00,51.9,51.93,51.88,51.93,61300.0,41.3739,41.3978,41.358,41.3978,61300.0
2014-01-10 14:05:00,51.93,51.96,51.91,51.96,59200.0,41.3978,41.4218,41.3819,41.4218,59200.0
2014-01-10 14:10:00,51.95,51.96,51.94,51.95,30200.0,41.4138,41.4218,41.4058,41.4138,30200.0
2014-01-10 14:15:00,51.95,52.0,51.95,51.98,47500.0,41.4138,41.4536,41.4138,41.4377,47500.0
2014-01-10 14:20:00,51.97,52.0,51.97,51.99,51300.0,41.4297,41.4536,41.4297,41.4457,51300.0
2014-01-10 14:25:00,51.99,52.01,51.98,52.01,57100.0,41.4457,41.4616,41.4377,41.4616,57100.0
2014-01-10 14:30:00,52.01,52.07,52.0,52.06,81100.0,41.4616,41.5094,41.4536,41.5015,81100.0
2014-01-10 14:35:00,52.05,52.06,52.02,52.03,42100.0,41.4935,41.5015,41.4696,41.4776,42100.0
2014-01-10 14:40:00,52.03,52.05,51.97,51.99,62600.0,41.4776,41.4935,41.4297,41.4457,62600.0
2014-01-10 14:45:00,51.99,52.04,51.99,52.02,54000.0,41.4457,41.4855,41.4457,41.4696,54000.0
2014-01-10 14:50:00,52.01,52.04,51.99,51.99,34000.0,41.4616,41.4855,41.4457,41.4457,34000.0
2014-01-10 14:55:00,51.99,51.99,51.94,51.96,59100.0,41.4457,41.4457,41.4058,41.4218,59100.0
2014-01-10 15:00:00,51.95,52.05,51.95,52.01,88100.0,41.4138,41.4935,41.4138,41.4616,88100.0
2014-01-10 15:05:00,52.01,52.06,52.0,52.05,62500.0,41.4616,41.5015,41.4536,41.4935,62500.0
2014-01-10 15:10:00,52.04,52.06,52.04,52.04,51500.0,41.4855,41.5015,41.4855,41.4855,51500.0
2014-01-10 15:15:00,52.05,52.11,52.04,52.08,105700.0,41.4935,41.5413,41.4855,41.5174,105700.0
2014-01-10 15:20:00,52.09,52.09,52.04,52.05,47300.0,41.5254,41.5254,41.4855,41.4935,47300.0
2014-01-10 15:25:00,52.04,52.05,52.02,52.02,37000.0,41.4855,41.4935,41.4696,41.4696,37000.0
2014-01-10 15:30:00,52.03,52.07,52.0,52.02,84600.0,41.4776,41.5094,41.4536,41.4696,84600.0
2014-01-10 15:35:00,52.02,52.03,51.99,52.0,88900.0,41.4696,41.4776,41.4457,41.4536,88900.0
2014-01-10 15:40:00,52.01,52.01,51.95,51.95,139500.0,41.4616,41.4616,41.4138,41.4138,139500.0
2014-01-10 15:45:00,51.96,51.97,51.86,51.86,188000.0,41.4218,41.4297,41.342,41.342,188000.0
2014-01-10 15:50:00,51.87,51.93,51.87,51.89,227500.0,41.35,41.3978,41.35,41.366,227500.0
2014-01-10 15:55:00,51.89,51.94,51.89,51.94,222100.0,41.366,41.4058,41.366,41.4058,222100.0
2014-01-13 09:30:00,52.04,52.07,51.91,51.99,105200.0,41.4855,41.5094,41.3819,41.4457,105200.0
2014-01-13 09:35:00,51.99,52.1,51.98,52.07,49900.0,41.4457,41.5334,41.4377,41.5094,49900.0
2014-01-13 09:40:00,52.07,52.11,52.0,52.11,34800.0,41.5094,41.5413,41.4536,41.5413,34800.0
2014-01-13 09:45:00,52.1,52.3,52.1,52.28,134700.0,41.5334,41.6928,41.5334,41.6769,134700.0
2014-01-13 09:50:00,52.28,52.36,52.27,52.28,128600.0,41.6769,41.7406,41.6689,41.6769,128600.0
2014-01-13 09:55:00,52.27,52.28,52.22,52.22,31700.0,41.6689,41.6769,41.629,41.629,31700.0
2014-01-13 10:00:00,52.23,52.29,52.2,52.29,39200.0,41.637,41.6848,41.6131,41.6848,39200.0
2014-01-13 10:05:00,52.29,52.3,52.22,52.24,35300.0,41.6848,41.6928,41.629,41.645,35300.0
2014-01-13 10:10:00,52.24,52.32,52.24,52.32,60800.0,41.645,41.7087,41.645,41.7087,60800.0
2014-01-13 10:15:00,52.33,52.33,52.23,52.23,24400.0,41.7167,41.7167,41.637,41.637,24400.0
2014-01-13 10:20:00,52.24,52.38,52.22,52.36,79900.0,41.645,41.7566,41.629,41.7406,79900.0
2014-01-13 10:25:00,52.36,52.4,52.34,52.38,24500.0,41.7406,41.7725,41.7247,41.7566,24500.0
2014-01-13 10:30:00,52.37,52.39,52.34,52.34,29300.0,41.7486,41.7645,41.7247,41.7247,29300.0
2014-01-13 10:35:00,52.34,52.37,52.32,52.37,51800.0,41.7247,41.7486,41.7087,41.7486,51800.0
2014-01-13 10:40:00,52.37,52.46,52.37,52.44,121500.0,41.7486,41.8203,41.7486,41.8044,121500.0
2014-01-13 10:45:00,52.44,52.47,52.41,52.45,44500.0,41.8044,41.8283,41.7805,41.8124,44500.0
2014-01-13 10:50:00,52.46,52.5,52.45,52.5,92600.0,41.8203,41.8522,41.8124,41.8522,92600.0
2014-01-13 10:55:00,52.5,52.52,52.47,52.49,76000.0,41.8522,41.8682,41.8283,41.8443,76000.0
2014-01-13 11:00:00,52.5,52.5,52.42,52.46,41700.0,41.8522,41.8522,41.7885,41.8203,41700.0
2014-01-13 11:05:00,52.46,52.47,52.4,52.41,30300.0,41.8203,41.8283,41.7725,41.7805,30300.0
2014-01-13 11:10:00,52.42,52.43,52.39,52.41,29700.0,41.7885,41.7964,41.7645,41.7805,29700.0
2014-01-13 11:15:00,52.41,52.42,52.35,52.37,34700.0,41.7805,41.7885,41.7327,41.7486,34700.0
2014-01-13 11:20:00,52.37,52.37,52.34,52.36,51000.0,41.7486,41.7486,41.7247,41.7406,51000.0
2014-01-13 11:25:00,52.36,52.37,52.34,52.35,18900.0,41.7406,41.7486,41.7247,41.7327,18900.0
2014-01-13 11:30:00,52.36,52.36,52.27,52.27,20700.0,41.7406,41.7406,41.6689,41.6689,20700.0
2014-01-13 11:35:00,52.27,52.32,52.26,52.29,45600.0,41.6689,41.7087,41.6609,41.6848,45600.0
2014-01-13 11:40:00,52.28,52.3,52.27,52.29,21600.0,41.6769,41.6928,41.6689,41.6848,21600.0
2014-01-13 11:45:00,52.29,52.35,52.26,52.34,18300.0,41.6848,41.7327,41.6609,41.7247,18300.0
2014-01-13 11:50:00,52.35,52.37,52.33,52.35,19200.0,41.7327,41.7486,41.7167,41.7327,19200.0
2014-01-13 11:55:00,52.35,52.35,52.27,52.29,31400.0,41.7327,41.7327,41.6689,41.6848,31400.0
2014-01-13 12:00:00,52.29,52.32,52.25,52.27,34600.0,41.6848,41.7087,41.6529,41.6689,34600.0
2014-01-13 12:05:00,52.27,52.32,52.27,52.3,148000.0,41.6689,41.7087,41.6689,41.6928,148000.0
2014-01-13 12:10:00,52.3,52.31,52.26,52.29,23600.0,41.6928,41.7008,41.6609,41.6848,23600.0
2014-01-13 12:15:00,52.29,52.33,52.27,52.28,48900.0,41.6848,41.7167,41.6689,41.6769,48900.0
2014-01-13 12:20:00,52.29,52.34,52.29,52.3,21800.0,41.6848,41.7247,41.6848,41.6928,21800.0
2014-01-13 12:25:00,52.3,52.3,52.23,52.29,42800.0,41.6928,41.6928,41.637,41.6848,42800.0
2014-01-13 12:30:00,52.29,52.29,52.22,52.28,51500.0,41.6848,41.6848,41.629,41.6769,51500.0
2014-01-13 12:35:00,52.28,52.28,52.21,52.23,30000.0,41.6769,41.6769,41.6211,41.637,30000.0
2014-01-13 12:40:00,52.23,52.32,52.23,52.32,56700.0,41.637,41.7087,41.637,41.7087,56700.0
2014-01-13 12:45:00,52.32,52.33,52.28,52.29,28300.0,41.7087,41.7167,41.6769,41.6848,28300.0
2014-01-13 12:50:00,52.29,52.31,52.25,52.25,26900.0,41.6848,41.7008,41.6529,41.6529,26900.0
2014-01-13 12:55:00,52.25,52.29,52.23,52.26,58400.0,41.6529,41.6848,41.637,41.6609,58400.0
2014-01-13 13:00:00,52.26,52.27,52.22,52.25,73700.0,41.6609,41.6689,41.629,41.6529,73700.0
2014-01-13 13:05:00,52.25,52.29,52.24,52.27,44600.0,41.6529,41.6848,41.645,41.6689,44600.0
2014-01-13 13:10:00,52.28,52.31,52.27,52.29,49800.0,41.6769,41.7008,41.6689,41.6848,49800.0
2014-01-13 13:15:00,52.29,52.29,52.2,52.25,49300.0,41.6848,41.6848,41.6131,41.6529,49300.0
2014-01-13 13:20:00,52.25,52.3,52.24,52.3,21100.0,41.6529,41.6928,41.645,41.6928,21100.0
2014-01-13 13:25:00,52.3,52.34,52.28,52.32,52500.0,41.6928,41.7247,41.6769,41.7087,52500.0
2014-01-13 13:30:00,52.33,52.33,52.3,52.31,46700.0,41.7167,41.7167,41.6928,41.7008,46700.0
2014-01-13 13:35:00,52.32,52.38,52.32,52.36,43300.0,41.7087,41.7566,41.7087,41.7406,43300.0
2014-01-13 13:40:00,52.36,52.39,52.34,52.38,43000.0,41.7406,41.7645,41.7247,41.7566,43000.0
2014-01-13 13:45:00,52.38,52.42,52.34,52.41,70500.0,41.7566,41.7885,41.7247,41.7805,70500.0
2014-01-13 13:50:00,52.41,52.43,52.39,52.4,20200.0,41.7805,41.7964,41.7645,41.7725,20200.0
2014-01-13 13:55:00,52.39,52.48,52.39,52.48,36700.0,41.7645,41.8363,41.7645,41.8363,36700.0
2014-01-13 14:00:00,52.47,52.48,52.4,52.4,49300.0,41.8283,41.8363,41.7725,41.7725,49300.0
2014-01-13 14:05:00,52.39,52.43,52.37,52.38,37900.0,41.7645,41.7964,41.7486,41.7566,37900.0
2014-01-13 14:10:00,52.37,52.37,52.33,52.34,41800.0,41.7486,41.7486,41.7167,41.7247,41800.0
2014-01-13 14:15:00,52.35,52.35,52.3,52.3,58100.0,41.7327,41.7327,41.6928,41.6928,58100.0
2014-01-13 14:20:00,52.29,52.38,52.29,52.33,45700.0,41.6848,41.7566,41.6848,41.7167,45700.0
2014-01-13 14:25:00,52.33,52.38,52.32,52.35,41200.0,41.7167,41.7566,41.7087,41.7327,41200.0
2014-01-13 14:30:00,52.35,52.41,52.35,52.41,49800.0,41.7327,41.7805,41.7327,41.7805,49800.0
2014-01-13 14:35:00,52.41,52.41,52.38,52.38,27500.0,41.7805,41.7805,41.7566,41.7566,27500.0
2014-01-13 14:40:00,52.39,52.39,52.34,52.34,32300.0,41.7645,41.7645,41.7247,41.7247,32300.0
2014-01-13 14:45:00,52.34,52.34,52.29,52.32,43100.0,41.7247,41.7247,41.6848,41.7087,43100.0
2014-01-13 14:50:00,52.32,52.33,52.27,52.32,68200.0,41.7087,41.7167,41.6689,41.7087,68200.0
2014-01-13 14:55:00,52.33,52.34,52.26,52.27,62000.0,41.7167,41.7247,41.6609,41.6689,62000.0
2014-01-13 15:00:00,52.27,52.27,52.14,52.14,59500.0,41.6689,41.6689,41.5653,41.5653,59500.0
2014-01-13 15:05:00,52.15,52.19,52.1,52.18,70600.0,41.5732,41.6051,41.5334,41.5971,70600.0
2014-01-13 15:10:00,52.17,52.23,52.17,52.22,58200.0,41.5892,41.637,41.5892,41.629,58200.0
2014-01-13 15:15:00,52.23,52.25,52.21,52.23,62000.0,41.637,41.6529,41.6211,41.637,62000.0
2014-01-13 15:20:00,52.23,52.23,52.14,52.14,40200.0,41.637,41.637,41.5653,41.5653,40200.0
2014-01-13 15:25:00,52.13,52.16,52.12,52.13,53600.0,41.5573,41.5812,41.5493,41.5573,53600.0
2014-01-13 15:30:00,52.13,52.15,52.1,52.11,53900.0,41.5573,41.5732,41.5334,41.5413,53900.0
2014-01-13 15:35:00,52.12,52.16,52.09,52.12,83200.0,41.5493,41.5812,41.5254,41.5493,83200.0
2014-01-13 15:40:00,52.11,52.12,52.08,52.12,67300.0,41.5413,41.5493,41.5174,41.5493,67300.0
2014-01-13 15:45:00,52.11,52.16,52.05,52.06,236900.0,41.5413,41.5812,41.4935,41.5015,236900.0
2014-01-13 15:50:00,52.07,52.11,52.06,52.1,165400.0,41.5094,41.5413,41.5015,41.5334,165400.0
2014-01-13 15:55:00,52.1,52.1,52.03,52.06,547000.0,41.5334,41.5334,41.4776,41.5015,547000.0
2014-01-14 09:30:00,52.14,52.41,52.14,52.2,127100.0,41.5653,41.7805,41.5653,41.6131,127100.0
2014-01-14 09:35:00,52.2,52.36,52.18,52.34,81500.0,41.6131,41.7406,41.5971,41.7247,81500.0
2014-01-14 09:40:00,52.35,52.44,52.26,52.29,102100.0,41.7327,41.8044,41.6609,41.6848,102100.0
2014-01-14 09:45:00,52.28,52.31,52.2,52.22,53600.0,41.6769,41.7008,41.6131,41.629,53600.0
2014-01-14 09:50:00,52.22,52.24,52.2,52.22,35400.0,41.629,41.645,41.6131,41.629,35400.0
2014-01-14 09:55:00,52.21,52.21,52.1,52.12,63600.0,41.6211,41.6211,41.5334,41.5493,63600.0
2014-01-14 10:00:00,52.12,52.21,52.07,52.1,36100.0,41.5493,41.6211,41.5094,41.5334,36100.0
2014-01-14 10:05:00,52.1,52.18,52.05,52.06,169200.0,41.5334,41.5971,41.4935,41.5015,169200.0
2014-01-14 10:10:00,52.08,52.1,52.0,52.01,51900.0,41.5174,41.5334,41.4536,41.4616,51900.0
2014-01-14 10:15:00,52.0,52.06,51.99,51.99,103600.0,41.4536,41.5015,41.4457,41.4457,103600.0
2014-01-14 10:20:00,51.98,52.01,51.92,51.98,71700.0,41.4377,41.4616,41.3899,41.4377,71700.0
2014-01-14 10:25:00,51.98,52.0,51.93,51.94,39000.0,41.4377,41.4536,41.3978,41.4058,39000.0
2014-01-14 10:30:00,51.94,51.98,51.92,51.96,40800.0,41.4058,41.4377,41.3899,41.4218,40800.0
2014-01-14 10:35:00,51.96,51.97,51.92,51.95,39100.0,41.4218,41.4297,41.3899,41.4138,39100.0
2014-01-14 10:40:00,51.96,52.01,51.91,51.91,40600.0,41.4218,41.4616,41.3819,41.3819,40600.0
2014-01-14 10:45:00,51.91,51.94,51.9,51.9,28600.0,41.3819,41.4058,41.3739,41.3739,28600.0
2014-01-14 10:50:00,51.91,52.01,51.87,52.01,65700.0,41.3819,41.4616,41.35,41.4616,65700.0
2014-01-14 10:55:00,52.01,52.13,52.0,52.11,61400.0,41.4616,41.5573,41.4536,41.5413,61400.0
2014-01-14 11:00:00,52.11,52.16,52.08,52.09,29900.0,41.5413,41.5812,41.5174,41.5254,29900.0
2014-01-14 11:05:00,52.1,52.15,52.09,52.13,23300.0,41.5334,41.5732,41.5254,41.5573,23300.0
2014-01-14 11:10:00,52.14,52.22,52.14,52.18,45500.0,41.5653,41.629,41.5653,41.5971,45500.0
2014-01-14 11:15:00,52.18,52.28,52.16,52.26,34600.0,41.5971,41.6769,41.5812,41.6609,34600.0
2014-01-14 11:20:00,52.25,52.29,52.25,52.27,24100.0,41.6529,41.6848,41.6529,41.6689,24100.0
2014-01-14 11:25:00,52.28,52.31,52.18,52.18,50200.0,41.6769,41.7008,41.5971,41.5971,50200.0
2014-01-14 11:30:00,52.18,52.23,52.18,52.2,41200.0,41.5971,41.637,41.5971,41.6131,41200.0
2014-01-14 11:35:00,52.21,52.21,52.15,52.2,68500.0,41.6211,41.6211,41.5732,41.6131,68500.0
2014-01-14 11:40:00,52.2,52.32,52.2,52.28,74400.0,41.6131,41.7087,41.6131,41.6769,74400.0
2014-01-14 11:45:00,52.28,52.29,52.25,52.26,21300.0,41.6769,41.6848,41.6529,41.6609,21300.0
2014-01-14 11:50:00,52.26,52.3,52.26,52.3,25800.0,41.6609,41.6928,41.6609,41.6928,25800.0
2014-01-14 11:55:00,52.3,52.36,52.3,52.36,25200.0,41.6928,41.7406,41.6928,41.7406,25200.0
2014-01-14 12:00:00,52.38,52.38,52.33,52.33,22900.0,41.7566,41.7566,41.7167,41.7167,22900.0
2014-01-14 12:05:00,52.33,52.33,52.27,52.28,22000.0,41.7167,41.7167,41.6689,41.6769,22000.0
2014-01-14 12:10:00,52.29,52.32,52.29,52.29,16000.0,41.6848,41.7087,41.6848,41.6848,16000.0
2014-01-14 12:15:00,52.29,52.33,52.28,52.32,15900.0,41.6848,41.7167,41.6769,41.7087,15900.0
2014-01-14 12:20:00,52.32,52.38,52.29,52.33,42100.0,41.7087,41.7566,41.6848,41.7167,42100.0
2014-01-14 12:25:00,52.32,52.36,52.32,52.35,20400.0,41.7087,41.7406,41.7087,41.7327,20400.0
2014-01-14 12:30:00,52.36,52.37,52.31,52.36,44800.0,41.7406,41.7486,41.7008,41.7406,44800.0
2014-01-14 12:35:00,52.36,52.39,52.35,52.36,47300.0,41.7406,41.7645,41.7327,41.7406,47300.0
2014-01-14 12:40:00,52.36,52.41,52.35,52.41,34200.0,41.7406,41.7805,41.7327,41.7805,34200.0
2014-01-14 12:45:00,52.39,52.41,52.37,52.41,21300.0,41.7645,41.7805,41.7486,41.7805,21300.0
2014-01-14 12:50:00,52.4,52.4,52.35,52.35,17300.0,41.7725,41.7725,41.7327,41.7327,17300.0
2014-01-14 12:55:00,52.35,52.37,52.33,52.37,36800.0,41.7327,41.7486,41.7167,41.7486,36800.0
2014-01-14 13:00:00,52.37,52.38,52.31,52.36,24000.0,41.7486,41.7566,41.7008,41.7406,24000.0
2014-01-14 13:05:00,52.35,52.4,52.35,52.39,25600.0,41.7327,41.7725,41.7327,41.7645,25600.0
2014-01-14 13:10:00,52.38,52.39,52.29,52.34,25700.0,41.7566,41.7645,41.6848,41.7247,25700.0
2014-01-14 13:15:00,52.34,52.41,52.33,52.39,27000.0,41.7247,41.7805,41.7167,41.7645,27000.0
2014-01-14 13:20:00,52.4,52.47,52.37,52.46,36800.0,41.7725,41.8283,41.7486,41.8203,36800.0
2014-01-14 13:25:00,52.46,52.54,52.43,52.43,62100.0,41.8203,41.8841,41.7964,41.7964,62100.0
2014-01-14 13:30:00,52.43,52.43,52.37,52.4,33500.0,41.7964,41.7964,41.7486,41.7725,33500.0
2014-01-14 13:35:00,52.4,52.46,52.38,52.44,35800.0,41.7725,41.8203,41.7566,41.8044,35800.0
2014-01-14 13:40:00,52.44,52.48,52.42,52.42,26800.0,41.8044,41.8363,41.7885,41.7885,26800.0
2014-01-14 13:45:00,52.41,52.42,52.36,52.37,33600.0,41.7805,41.7885,41.7406,41.7486,33600.0
2014-01-14 13:50:00,52.37,52.4,52.37,52.4,20600.0,41.7486,41.7725,41.7486,41.7725,20600.0
2014-01-14 13:55:00,52.39,52.43,52.39,52.4,62600.0,41.7645,41.7964,41.7645,41.7725,62600.0
2014-01-14 14:00:00,52.39,52.4,52.32,52.37,45100.0,41.7645,41.7725,41.7087,41.7486,45100.0
2014-01-14 14:05:00,52.37,52.38,52.33,52.35,27200.0,41.7486,41.7566,41.7167,41.7327,27200.0
2014-01-14 14:10:00,52.35,52.37,52.33,52.36,50300.0,41.7327,41.7486,41.7167,41.7406,50300.0
2014-01-14 14:15:00,52.36,52.37,52.34,52.34,39900.0,41.7406,41.7486,41.7247,41.7247,39900.0
2014-01-14 14:20:00,52.35,52.39,52.34,52.38,32800.0,41.7327,41.7645,41.7247,41.7566,32800.0
2014-01-14 14:25:00,52.39,52.42,52.38,52.41,31300.0,41.7645,41.7885,41.7566,41.7805,31300.0
2014-01-14 14:30:00,52.42,52.46,52.41,52.43,46200.0,41.7885,41.8203,41.7805,41.7964,46200.0
2014-01-14 14:35:00,52.42,52.44,52.4,52.44,17500.0,41.7885,41.8044,41.7725,41.8044,17500.0
2014-01-14 14:40:00,52.44,52.52,52.43,52.5,102800.0,41.8044,41.8682,41.7964,41.8522,102800.0
2014-01-14 14:45:00,52.5,52.55,52.44,52.44,64000.0,41.8522,41.8921,41.8044,41.8044,64000.0
2014-01-14 14:50:00,52.45,52.45,52.4,52.4,49600.0,41.8124,41.8124,41.7725,41.7725,49600.0
2014-01-14 14:55:00,52.4,52.41,52.38,52.4,62000.0,41.7725,41.7805,41.7566,41.7725,62000.0
2014-01-14 15:00:00,52.41,52.48,52.41,52.47,26000.0,41.7805,41.8363,41.7805,41.8283,26000.0
2014-01-14 15:05:00,52.48,52.48,52.38,52.41,47000.0,41.8363,41.8363,41.7566,41.7805,47000.0
2014-01-14 15:10:00,52.41,52.45,52.37,52.4,89700.0,41.7805,41.8124,41.7486,41.7725,89700.0
2014-01-14 15:15:00,52.39,52.48,52.38,52.46,67300.0,41.7645,41.8363,41.7566,41.8203,67300.0
2014-01-14 15:20:00,52.46,52.48,52.41,52.48,40700.0,41.8203,41.8363,41.7805,41.8363,40700.0
2014-01-14 15:25:00,52.48,52.5,52.4,52.46,82800.0,41.8363,41.8522,41.7725,41.8203,82800.0
2014-01-14 15:30:00,52.46,52.48,52.42,52.42,70000.0,41.8203,41.8363,41.7885,41.7885,70000.0
2014-01-14 15:35:00,52.42,52.45,52.39,52.42,106200.0,41.7885,41.8124,41.7645,41.7885,106200.0
2014-01-14 15:40:00,52.41,52.42,52.37,52.37,89600.0,41.7805,41.7885,41.7486,41.7486,89600.0
2014-01-14 15:45:00,52.36,52.36,52.29,52.3,97000.0,41.7406,41.7406,41.6848,41.6928,97000.0
2014-01-14 15:50:00,52.31,52.41,52.3,52.41,282700.0,41.7008,41.7805,41.6928,41.7805,282700.0
2014-01-14 15:55:00,52.4,52.45,52.39,52.45,202200.0,41.7725,41.8124,41.7645,41.8124,202200.0
2014-01-15 09:30:00,52.62,52.7,52.42,52.53,158900.0,41.9479,42.0117,41.7885,41.8762,158900.0
2014-01-15 09:35:00,52.55,52.74,52.46,52.6,149100.0,41.8921,42.0436,41.8203,41.932,149100.0
2014-01-15 09:40:00,52.62,52.63,52.47,52.55,60400.0,41.9479,41.9559,41.8283,41.8921,60400.0
2014-01-15 09:45:00,52.55,52.6,52.49,52.59,51600.0,41.8921,41.932,41.8443,41.924,51600.0
2014-01-15 09:50:00,52.6,52.64,52.53,52.58,50200.0,41.932,41.9638,41.8762,41.916,50200.0
2014-01-15 09:55:00,52.59,52.65,52.55,52.63,98400.0,41.924,41.9718,41.8921,41.9559,98400.0
2014-01-15 10:00:00,52.63,52.85,52.59,52.85,119200.0,41.9559,42.1313,41.924,42.1313,119200.0
2014-01-15 10:05:00,52.85,52.86,52.73,52.8,97500.0,42.1313,42.1392,42.0356,42.0914,97500.0
2014-01-15 10:10:00,52.81,52.82,52.75,52.76,114600.0,42.0994,42.1073,42.0515,42.0595,114600.0
2014-01-15 10:15:00,52.76,52.92,52.72,52.89,102600.0,42.0595,42.1871,42.0276,42.1631,102600.0
2014-01-15 10:20:00,52.9,53.03,52.88,53.02,143800.0,42.1711,42.2747,42.1552,42.2668,143800.0
2014-01-15 10:25:00,53.03,53.11,52.98,53.0,132500.0,42.2747,42.3385,42.2349,42.2508,132500.0
2014-01-15 10:30:00,53.01,53.01,52.91,52.96,64700.0,42.2588,42.2588,42.1791,42.2189,64700.0
2014-01-15 10:35:00,52.96,53.05,52.96,53.03,81000.0,42.2189,42.2907,42.2189,42.2747,81000.0
2014-01-15 10:40:00,53.03,53.1,52.99,53.06,81300.0,42.2747,42.3305,42.2429,42.2987,81300.0
2014-01-15 10:45:00,53.07,53.19,53.04,53.15,99500.0,42.3066,42.4023,42.2827,42.3704,99500.0
2014-01-15 10:50:00,53.15,53.16,53.05,53.06,95900.0,42.3704,42.3784,42.2907,42.2987,95900.0
2014-01-15 10:55:00,53.06,53.08,53.02,53.04,43300.0,42.2987,42.3146,42.2668,42.2827,43300.0
2014-01-15 11:00:00,53.04,53.17,53.03,53.16,59800.0,42.2827,42.3864,42.2747,42.3784,59800.0
2014-01-15 11:05:00,53.16,53.3,53.16,53.25,166800.0,42.3784,42.49,42.3784,42.4501,166800.0
2014-01-15 11:10:00,53.25,53.25,53.11,53.12,97100.0,42.4501,42.4501,42.3385,42.3465,97100.0
2014-01-15 11:15:00,53.12,53.17,53.09,53.15,105000.0,42.3465,42.3864,42.3226,42.3704,105000.0
2014-01-15 11:20:00,53.16,53.16,53.09,53.11,60600.0,42.3784,42.3784,42.3226,42.3385,60600.0
2014-01-15 11:25:00,53.1,53.12,53.08,53.1,60900.0,42.3305,42.3465,42.3146,42.3305,60900.0
2014-01-15 11:30:00,53.1,53.17,53.1,53.15,58000.0,42.3305,42.3864,42.3305,42.3704,58000.0
2014-01-15 11:35:00,53.15,53.18,53.14,53.15,44200.0,42.3704,42.3943,42.3624,42.3704,44200.0
2014-01-15 11:40:00,53.15,53.18,53.14,53.17,40200.0,42.3704,42.3943,42.3624,42.3864,40200.0
2014-01-15 11:45:00,53.18,53.21,53.15,53.21,30200.0,42.3943,42.4182,42.3704,42.4182,30200.0
2014-01-15 11:50:00,53.21,53.32,53.18,53.26,170700.0,42.4182,42.5059,42.3943,42.4581,170700.0
2014-01-15 11:55:00,53.26,53.26,53.19,53.21,35400.0,42.4581,42.4581,42.4023,42.4182,35400.0
2014-01-15 12:00:00,53.2,53.3,53.2,53.29,70700.0,42.4103,42.49,42.4103,42.482,70700.0
2014-01-15 12:05:00,53.29,53.3,53.28,53.28,35400.0,42.482,42.49,42.474,42.474,35400.0
2014-01-15 12:10:00,53.28,53.28,53.21,53.21,22900.0,42.474,42.474,42.4182,42.4182,22900.0
2014-01-15 12:15:00,53.21,53.42,53.2,53.39,113100.0,42.4182,42.5856,42.4103,42.5617,113100.0
2014-01-15 12:20:00,53.38,53.41,53.32,53.33,53200.0,42.5538,42.5777,42.5059,42.5139,53200.0
2014-01-15 12:25:00,53.33,53.35,53.3,53.33,37900.0,42.5139,42.5298,42.49,42.5139,37900.0
2014-01-15 12:30:00,53.33,53.37,53.29,53.37,114400.0,42.5139,42.5458,42.482,42.5458,114400.0
2014-01-15 12:35:00,53.37,53.4,53.35,53.38,60400.0,42.5458,42.5697,42.5298,42.5538,60400.0
2014-01-15 12:40:00,53.38,53.41,53.35,53.41,74200.0,42.5538,42.5777,42.5298,42.5777,74200.0
2014-01-15 12:45:00,53.41,53.47,53.4,53.43,129300.0,42.5777,42.6255,42.5697,42.5936,129300.0
2014-01-15 12:50:00,53.43,53.54,53.42,53.43,257100.0,42.5936,42.6813,42.5856,42.5936,257100.0
2014-01-15 12:55:00,53.42,53.5,53.41,53.44,79000.0,42.5856,42.6494,42.5777,42.6016,79000.0
2014-01-15 13:00:00,53.44,53.46,53.4,53.44,66100.0,42.6016,42.6175,42.5697,42.6016,66100.0
2014-01-15 13:05:00,53.45,53.53,53.45,53.51,63900.0,42.6096,42.6733,42.6096,42.6574,63900.0
2014-01-15 13:10:00,53.51,53.53,53.47,53.51,67700.0,42.6574,42.6733,42.6255,42.6574,67700.0
2014-01-15 13:15:00,53.51,53.53,53.49,53.53,57400.0,42.6574,42.6733,42.6415,42.6733,57400.0
2014-01-15 13:20:00,53.53,53.56,53.48,53.49,79500.0,42.6733,42.6973,42.6335,42.6415,79500.0
2014-01-15 13:25:00,53.49,53.49,53.35,53.35,81500.0,42.6415,42.6415,42.5298,42.5298,81500.0
2014-01-15 13:30:00,53.36,53.37,53.3,53.3,54300.0,42.5378,42.5458,42.49,42.49,54300.0
2014-01-15 13:35:00,53.33,53.36,53.27,53.28,24200.0,42.5139,42.5378,42.4661,42.474,24200.0
2014-01-15 13:40:00,53.28,53.28,53.19,53.19,44500.0,42.474,42.474,42.4023,42.4023,44500.0
2014-01-15 13:45:00,53.2,53.23,53.19,53.22,57000.0,42.4103,42.4342,42.4023,42.4262,57000.0
2014-01-15 13:50:00,53.22,53.28,53.21,53.21,58900.0,42.4262,42.474,42.4182,42.4182,58900.0
2014-01-15 13:55:00,53.2,53.24,53.19,53.2,31100.0,42.4103,42.4422,42.4023,42.4103,31100.0
2014-01-15 14:00:00,53.19,53.22,53.16,53.22,57200.0,42.4023,42.4262,42.3784,42.4262,57200.0
2014-01-15 14:05:00,53.22,53.25,53.18,53.24,54700.0,42.4262,42.4501,42.3943,42.4422,54700.0
2014-01-15 14:10:00,53.24,53.27,53.18,53.26,56300.0,42.4422,42.4661,42.3943,42.4581,56300.0
2014-01-15 14:15:00,53.25,53.34,53.23,53.29,44500.0,42.4501,42.5219,42.4342,42.482,44500.0
2014-01-15 14:20:00,53.29,53.38,53.29,53.38,47700.0,42.482,42.5538,42.482,42.5538,47700.0
2014-01-15 14:25:00,53.37,53.41,53.37,53.41,58000.0,42.5458,42.5777,42.5458,42.5777,58000.0
2014-01-15 14:30:00,53.4,53.44,53.4,53.44,78200.0,42.5697,42.6016,42.5697,42.6016,78200.0
2014-01-15 14:35:00,53.44,53.45,53.38,53.42,51900.0,42.6016,42.6096,42.5538,42.5856,51900.0
2014-01-15 14:40:00,53.42,53.53,53.42,53.51,84400.0,42.5856,42.6733,42.5856,42.6574,84400.0
2014-01-15 14:45:00,53.51,53.54,53.49,53.49,52300.0,42.6574,42.6813,42.6415,42.6415,52300.0
2014-01-15 14:50:00,53.49,53.5,53.45,53.49,36800.0,42.6415,42.6494,42.6096,42.6415,36800.0
2014-01-15 14:55:00,53.49,53.54,53.48,53.54,67500.0,42.6415,42.6813,42.6335,42.6813,67500.0
2014-01-15 15:00:00,53.54,53.57,53.52,53.55,120900.0,42.6813,42.7052,42.6654,42.6893,120900.0
2014-01-15 15:05:00,53.54,53.55,53.53,53.54,81500.0,42.6813,42.6893,42.6733,42.6813,81500.0
2014-01-15 15:10:00,53.54,53.54,53.47,53.47,75400.0,42.6813,42.6813,42.6255,42.6255,75400.0
2014-01-15 15:15:00,53.48,53.58,53.46,53.46,179400.0,42.6335,42.7132,42.6175,42.6175,179400.0
2014-01-15 15:20:00,53.47,53.5,53.42,53.43,83600.0,42.6255,42.6494,42.5856,42.5936,83600.0
2014-01-15 15:25:00,53.43,53.5,53.42,53.44,83800.0,42.5936,42.6494,42.5856,42.6016,83800.0
2014-01-15 15:30:00,53.44,53.5,53.42,53.5,135400.0,42.6016,42.6494,42.5856,42.6494,135400.0
2014-01-15 15:35:00,53.5,53.55,53.48,53.55,129900.0,42.6494,42.6893,42.6335,42.6893,129900.0
2014-01-15 15:40:00,53.56,53.57,53.49,53.51,188100.0,42.6973,42.7052,42.6415,42.6574,188100.0
2014-01-15 15:45:00,53.52,53.57,53.44,53.44,218300.0,42.6654,42.7052,42.6016,42.6016,218300.0
2014-01-15 15:50:00,53.44,53.49,53.38,53.41,217500.0,42.6016,42.6415,42.5538,42.5777,217500.0
2014-01-15 15:55:00,53.4,53.43,53.35,53.42,437700.0,42.5697,42.5936,42.5298,42.5856,437700.0
2014-01-16 09:30:00,53.59,53.96,53.59,53.85,289300.0,42.7212,43.0161,42.7212,42.9284,289300.0
2014-01-16 09:35:00,53.87,53.97,53.71,53.95,244900.0,42.9444,43.0241,42.8168,43.0082,244900.0
2014-01-16 09:40:00,53.96,54.02,53.87,53.97,177400.0,43.0161,43.064,42.9444,43.0241,177400.0
2014-01-16 09:45:00,53.95,54.2,53.91,54.2,150800.0,43.0082,43.2075,42.9763,43.2075,150800.0
2014-01-16 09:50:00,54.19,54.24,54.09,54.23,119600.0,43.1995,43.2393,43.1198,43.2314,119600.0
2014-01-16 09:55:00,54.23,54.3,54.05,54.09,110100.0,43.2314,43.2872,43.0879,43.1198,110100.0
2014-01-16 10:00:00,54.09,54.1,54.02,54.08,58400.0,43.1198,43.1277,43.064,43.1118,58400.0
2014-01-16 10:05:00,54.08,54.2,54.02,54.13,94800.0,43.1118,43.2075,43.064,43.1516,94800.0
2014-01-16 10:10:00,54.13,54.22,54.05,54.19,100900.0,43.1516,43.2234,43.0879,43.1995,100900.0
2014-01-16 10:15:00,54.19,54.21,54.12,54.16,66800.0,43.1995,43.2154,43.1437,43.1756,66800.0
2014-01-16 10:20:00,54.16,54.28,54.15,54.26,147900.0,43.1756,43.2712,43.1676,43.2553,147900.0
2014-01-16 10:25:00,54.27,54.28,54.16,54.21,230400.0,43.2633,43.2712,43.1756,43.2154,230400.0
2014-01-16 10:30:00,54.22,54.24,54.17,54.19,90700.0,43.2234,43.2393,43.1835,43.1995,90700.0
2014-01-16 10:35:00,54.18,54.18,54.07,54.1,73700.0,43.1915,43.1915,43.1038,43.1277,73700.0
2014-01-16 10:40:00,54.1,54.11,54.04,54.04,96000.0,43.1277,43.1357,43.0799,43.0799,96000.0
2014-01-16 10:45:00,54.03,54.04,53.95,53.98,103600.0,43.0719,43.0799,43.0082,43.0321,103600.0
2014-01-16 10:50:00,53.98,54.0,53.91,53.92,79800.0,43.0321,43.048,42.9763,42.9842,79800.0
2014-01-16 10:55:00,53.93,53.98,53.92,53.96,49900.0,42.9922,43.0321,42.9842,43.0161,49900.0
2014-01-16 11:00:00,53.95,54.0,53.91,53.99,49200.0,43.0082,43.048,42.9763,43.04,49200.0
2014-01-16 11:05:00,54.0,54.06,53.95,54.01,108000.0,43.048,43.0958,43.0082,43.056,108000.0
2014-01-16 11:10:00,54.01,54.03,53.98,54.03,89000.0,43.056,43.0719,43.0321,43.0719,89000.0
2014-01-16 11:15:00,54.03,54.07,54.0,54.03,40100.0,43.0719,43.1038,43.048,43.0719,40100.0
2014-01-16 11:20:00,54.02,54.08,54.01,54.03,70300.0,43.064,43.1118,43.056,43.0719,70300.0
2014-01-16 11:25:00,54.02,54.14,54.02,54.12,77100.0,43.064,43.1596,43.064,43.1437,77100.0
2014-01-16 11:30:00,54.12,54.18,54.11,54.14,53300.0,43.1437,43.1915,43.1357,43.1596,53300.0
2014-01-16 11:35:00,54.14,54.26,54.13,54.26,49600.0,43.1596,43.2553,43.1516,43.2553,49600.0
2014-01-16 11:40:00,54.26,54.26,54.2,54.21,88000.0,43.2553,43.2553,43.2075,43.2154,88000.0
2014-01-16 11:45:00,54.21,54.23,54.15,54.18,87300.0,43.2154,43.2314,43.1676,43.1915,87300.0
2014-01-16 11:50:00,54.18,54.27,54.18,54.27,98700.0,43.1915,43.2633,43.1915,43.2633,98700.0
2014-01-16 11:55:00,54.26,54.39,54.26,54.35,230400.0,43.2553,43.3589,43.2553,43.327,230400.0
2014-01-16 12:00:00,54.35,54.38,54.31,54.36,37800.0,43.327,43.3509,43.2951,43.335,37800.0
2014-01-16 12:05:00,54.35,54.43,54.28,54.43,114300.0,43.327,43.3908,43.2712,43.3908,114300.0
2014-01-16 12:10:00,54.43,54.44,54.39,54.41,68800.0,43.3908,43.3988,43.3589,43.3749,68800.0
2014-01-16 12:15:00,54.4,54.41,54.39,54.4,43100.0,43.3669,43.3749,43.3589,43.3669,43100.0
2014-01-16 12:20:00,54.41,54.44,54.4,54.44,147600.0,43.3749,43.3988,43.3669,43.3988,147600.0
2014-01-16 12:25:00,54.43,54.57,54.41,54.56,103200.0,43.3908,43.5024,43.3749,43.4944,103200.0
2014-01-16 12:30:00,54.57,54.58,54.51,54.52,49400.0,43.5024,43.5104,43.4546,43.4626,49400.0
2014-01-16 12:35:00,54.52,54.54,54.49,54.51,59900.0,43.4626,43.4785,43.4386,43.4546,59900.0
2014-01-16 12:40:00,54.51,54.54,54.51,54.53,41200.0,43.4546,43.4785,43.4546,43.4705,41200.0
2014-01-16 12:45:00,54.52,54.53,54.5,54.51,41000.0,43.4626,43.4705,43.4466,43.4546,41000.0
2014-01-16 12:50:00,54.5,54.53,54.48,54.5,92100.0,43.4466,43.4705,43.4307,43.4466,92100.0
2014-01-16 12:55:00,54.5,54.52,54.49,54.52,44200.0,43.4466,43.4626,43.4386,43.4626,44200.0
2014-01-16 13:00:00,54.52,54.52,54.43,54.45,96400.0,43.4626,43.4626,43.3908,43.4067,96400.0
2014-01-16 13:05:00,54.45,54.46,54.43,54.44,39300.0,43.4067,43.4147,43.3908,43.3988,39300.0
2014-01-16 13:10:00,54.45,54.45,54.41,54.42,40700.0,43.4067,43.4067,43.3749,43.3828,40700.0
2014-01-16 13:15:00,54.41,54.49,54.38,54.49,94600.0,43.3749,43.4386,43.3509,43.4386,94600.0
2014-01-16 13:20:00,54.49,54.68,54.48,54.67,184100.0,43.4386,43.5901,43.4307,43.5821,184100.0
2014-01-16 13:25:00,54.66,54.72,54.62,54.7,90300.0,43.5742,43.622,43.5423,43.606,90300.0
2014-01-16 13:30:00,54.7,54.71,54.62,54.64,93600.0,43.606,43.614,43.5423,43.5582,93600.0
2014-01-16 13:35:00,54.63,54.68,54.59,54.67,118100.0,43.5502,43.5901,43.5184,43.5821,118100.0
2014-01-16 13:40:00,54.66,54.75,54.66,54.7,114700.0,43.5742,43.6459,43.5742,43.606,114700.0
2014-01-16 13:45:00,54.71,54.83,54.69,54.77,134300.0,43.614,43.7097,43.5981,43.6618,134300.0
2014-01-16 13:50:00,54.78,54.92,54.77,54.91,158800.0,43.6698,43.7814,43.6618,43.7735,158800.0
2014-01-16 13:55:00,54.9,55.0,54.89,54.93,169300.0,43.7655,43.8452,43.7575,43.7894,169300.0
2014-01-16 14:00:00,54.93,54.98,54.87,54.97,145700.0,43.7894,43.8293,43.7416,43.8213,145700.0
2014-01-16 14:05:00,54.98,54.98,54.87,54.92,146300.0,43.8293,43.8293,43.7416,43.7814,146300.0
2014-01-16 14:10:00,54.91,54.99,54.9,54.99,105700.0,43.7735,43.8372,43.7655,43.8372,105700.0
2014-01-16 14:15:00,54.98,54.99,54.91,54.98,97400.0,43.8293,43.8372,43.7735,43.8293,97400.0
2014-01-16 14:20:00,54.97,55.2,54.93,55.15,326800.0,43.8213,44.0046,43.7894,43.9648,326800.0
2014-01-16 14:25:00,55.16,55.26,55.13,55.14,234800.0,43.9728,44.0525,43.9488,43.9568,234800.0
2014-01-16 14:30:00,55.14,55.22,55.08,55.22,175500.0,43.9568,44.0206,43.909,44.0206,175500.0
2014-01-16 14:35:00,55.23,55.43,55.2,55.42,278400.0,44.0286,44.188,44.0046,44.18,278400.0
2014-01-16 14:40:00,55.42,55.61,55.41,55.59,426600.0,44.18,44.3315,44.172,44.3155,426600.0
2014-01-16 14:45:00,55.59,55.64,55.43,55.44,172600.0,44.3155,44.3554,44.188,44.196,172600.0
2014-01-16 14:50:00,55.43,55.51,55.32,55.47,187500.0,44.188,44.2518,44.1003,44.2199,187500.0
2014-01-16 14:55:00,55.47,55.48,55.29,55.4,207100.0,44.2199,44.2278,44.0764,44.1641,207100.0
2014-01-16 15:00:00,55.4,55.41,55.22,55.32,144100.0,44.1641,44.172,44.0206,44.1003,144100.0
2014-01-16 15:05:00,55.32,55.47,55.32,55.35,167600.0,44.1003,44.2199,44.1003,44.1242,167600.0
2014-01-16 15:10:00,55.35,55.44,55.33,55.43,104900.0,44.1242,44.196,44.1083,44.188,104900.0
2014-01-16 15:15:00,55.42,55.43,55.32,55.34,158300.0,44.18,44.188,44.1003,44.1162,158300.0
2014-01-16 15:20:00,55.35,55.35,55.25,55.29,139900.0,44.1242,44.1242,44.0445,44.0764,139900.0
2014-01-16 15:25:00,55.29,55.41,55.27,55.4,130700.0,44.0764,44.172,44.0604,44.1641,130700.0
2014-01-16 15:30:00,55.4,55.4,55.32,55.4,171400.0,44.1641,44.1641,44.1003,44.1641,171400.0
2014-01-16 15:35:00,55.39,55.4,55.33,55.36,269800.0,44.1561,44.1641,44.1083,44.1322,269800.0
2014-01-16 15:40:00,55.36,55.4,55.31,55.36,281500.0,44.1322,44.1641,44.0923,44.1322,281500.0
2014-01-16 15:45:00,55.37,55.37,55.17,55.2,423200.0,44.1402,44.1402,43.9807,44.0046,423200.0
2014-01-16 15:50:00,55.2,55.3,55.17,55.28,310300.0,44.0046,44.0844,43.9807,44.0684,310300.0
2014-01-16 15:55:00,55.27,55.31,55.23,55.31,511700.0,44.0604,44.0923,44.0286,44.0923,511700.0
2014-01-17 09:30:00,55.38,55.45,55.12,55.35,632500.0,44.1481,44.2039,43.9409,44.1242,632500.0
2014-01-17 09:35:00,55.36,55.37,55.03,55.08,69100.0,44.1322,44.1402,43.8691,43.909,69100.0
2014-01-17 09:40:00,55.12,55.19,54.86,54.92,196100.0,43.9409,43.9967,43.7336,43.7814,196100.0
2014-01-17 09:45:00,54.93,55.07,54.89,55.04,148500.0,43.7894,43.901,43.7575,43.8771,148500.0
2014-01-17 09:50:00,55.05,55.06,54.95,54.99,42200.0,43.8851,43.893,43.8053,43.8372,42200.0
2014-01-17 09:55:00,54.95,55.09,54.89,55.04,49500.0,43.8053,43.9169,43.7575,43.8771,49500.0
2014-01-17 10:00:00,55.04,55.16,54.99,55.12,41700.0,43.8771,43.9728,43.8372,43.9409,41700.0
2014-01-17 10:05:00,55.13,55.24,55.06,55.07,75900.0,43.9488,44.0365,43.893,43.901,75900.0
2014-01-17 10:10:00,55.08,55.19,55.08,55.18,40000.0,43.909,43.9967,43.909,43.9887,40000.0
2014-01-17 10:15:00,55.17,55.2,55.13,55.2,37500.0,43.9807,44.0046,43.9488,44.0046,37500.0
2014-01-17 10:20:00,55.19,55.23,55.15,55.16,43600.0,43.9967,44.0286,43.9648,43.9728,43600.0
2014-01-17 10:25:00,55.15,55.19,55.11,55.12,33100.0,43.9648,43.9967,43.9329,43.9409,33100.0
2014-01-17 10:30:00,55.11,55.27,55.11,55.26,208600.0,43.9329,44.0604,43.9329,44.0525,208600.0
2014-01-17 10:35:00,55.26,55.31,55.21,55.23,59900.0,44.0525,44.0923,44.0126,44.0286,59900.0
2014-01-17 10:40:00,55.24,55.26,55.14,55.26,89000.0,44.0365,44.0525,43.9568,44.0525,89000.0
2014-01-17 10:45:00,55.27,55.27,55.16,55.25,113300.0,44.0604,44.0604,43.9728,44.0445,113300.0
2014-01-17 10:50:00,55.24,55.29,55.17,55.24,40500.0,44.0365,44.0764,43.9807,44.0365,40500.0
2014-01-17 10:55:00,55.25,55.25,55.11,55.12,41300.0,44.0445,44.0445,43.9329,43.9409,41300.0
2014-01-17 11:00:00,55.12,55.15,55.1,55.13,38100.0,43.9409,43.9648,43.9249,43.9488,38100.0
2014-01-17 11:05:00,55.13,55.13,55.05,55.05,32300.0,43.9488,43.9488,43.8851,43.8851,32300.0
2014-01-17 11:10:00,55.05,55.05,54.95,55.02,68200.0,43.8851,43.8851,43.8053,43.8611,68200.0
2014-01-17 11:15:00,55.02,55.1,55.02,55.05,35800.0,43.8611,43.9249,43.8611,43.8851,35800.0
2014-01-17 11:20:00,55.05,55.11,55.01,55.05,102600.0,43.8851,43.9329,43.8532,43.8851,102600.0
2014-01-17 11:25:00,55.06,55.08,55.04,55.05,48600.0,43.893,43.909,43.8771,43.8851,48600.0
2014-01-17 11:30:00,55.05,55.1,55.03,55.03,37300.0,43.8851,43.9249,43.8691,43.8691,37300.0
2014-01-17 11:35:00,55.03,55.07,55.02,55.05,147400.0,43.8691,43.901,43.8611,43.8851,147400.0
2014-01-17 11:40:00,55.05,55.11,55.05,55.08,61100.0,43.8851,43.9329,43.8851,43.909,61100.0
2014-01-17 11:45:00,55.08,55.14,55.05,55.14,97300.0,43.909,43.9568,43.8851,43.9568,97300.0
2014-01-17 11:50:00,55.14,55.15,55.05,55.06,20200.0,43.9568,43.9648,43.8851,43.893,20200.0
2014-01-17 11:55:00,55.05,55.11,55.05,55.11,32000.0,43.8851,43.9329,43.8851,43.9329,32000.0
2014-01-17 12:00:00,55.1,55.11,55.05,55.07,17700.0,43.9249,43.9329,43.8851,43.901,17700.0
2014-01-17 12:05:00,55.07,55.1,55.06,55.06,26800.0,43.901,43.9249,43.893,43.893,26800.0
2014-01-17 12:10:00,55.05,55.09,55.05,55.08,41400.0,43.8851,43.9169,43.8851,43.909,41400.0
2014-01-17 12:15:00,55.08,55.09,55.06,55.07,74400.0,43.909,43.9169,43.893,43.901,74400.0
2014-01-17 12:20:00,55.08,55.11,55.05,55.06,49600.0,43.909,43.9329,43.8851,43.893,49600.0
2014-01-17 12:25:00,55.07,55.08,55.05,55.06,16200.0,43.901,43.909,43.8851,43.893,16200.0
2014-01-17 12:30:00,55.06,55.09,55.05,55.07,23900.0,43.893,43.9169,43.8851,43.901,23900.0
2014-01-17 12:35:00,55.06,55.08,55.05,55.07,32900.0,43.893,43.909,43.8851,43.901,32900.0
2014-01-17 12:40:00,55.07,55.07,55.05,55.06,31200.0,43.901,43.901,43.8851,43.893,31200.0
2014-01-17 12:45:00,55.06,55.07,55.05,55.06,50300.0,43.893,43.901,43.8851,43.893,50300.0
2014-01-17 12:50:00,55.07,55.07,55.05,55.05,30500.0,43.901,43.901,43.8851,43.8851,30500.0
2014-01-17 12:55:00,55.06,55.07,55.03,55.05,187000.0,43.893,43.901,43.8691,43.8851,187000.0
2014-01-17 13:00:00,55.06,55.07,55.04,55.04,23200.0,43.893,43.901,43.8771,43.8771,23200.0
2014-01-17 13:05:00,55.05,55.08,55.04,55.05,38400.0,43.8851,43.909,43.8771,43.8851,38400.0
2014-01-17 13:10:00,55.05,55.07,55.02,55.02,76100.0,43.8851,43.901,43.8611,43.8611,76100.0
2014-01-17 13:15:00,55.02,55.06,54.95,55.05,51400.0,43.8611,43.893,43.8053,43.8851,51400.0
2014-01-17 13:20:00,55.05,55.05,54.99,55.0,25100.0,43.8851,43.8851,43.8372,43.8452,25100.0
2014-01-17 13:25:00,55.0,55.06,55.0,55.0,37800.0,43.8452,43.893,43.8452,43.8452,37800.0
2014-01-17 13:30:00,55.0,55.03,54.99,55.03,23000.0,43.8452,43.8691,43.8372,43.8691,23000.0
2014-01-17 13:35:00,55.03,55.04,54.99,55.0,23700.0,43.8691,43.8771,43.8372,43.8452,23700.0
2014-01-17 13:40:00,55.01,55.03,55.0,55.02,39500.0,43.8532,43.8691,43.8452,43.8611,39500.0
2014-01-17 13:45:00,55.02,55.04,55.0,55.04,40300.0,43.8611,43.8771,43.8452,43.8771,40300.0
2014-01-17 13:50:00,55.04,55.06,55.02,55.04,109300.0,43.8771,43.893,43.8611,43.8771,109300.0
2014-01-17 13:55:00,55.04,55.12,55.04,55.09,83300.0,43.8771,43.9409,43.8771,43.9169,83300.0
2014-01-17 14:00:00,55.09,55.13,55.06,55.07,40200.0,43.9169,43.9488,43.893,43.901,40200.0
2014-01-17 14:05:00,55.08,55.09,55.05,55.06,26900.0,43.909,43.9169,43.8851,43.893,26900.0
2014-01-17 14:10:00,55.06,55.15,55.05,55.08,48900.0,43.893,43.9648,43.8851,43.909,48900.0
2014-01-17 14:15:00,55.07,55.08,55.04,55.07,34900.0,43.901,43.909,43.8771,43.901,34900.0
2014-01-17 14:20:00,55.06,55.1,55.05,55.06,17600.0,43.893,43.9249,43.8851,43.893,17600.0
2014-01-17 14:25:00,55.06,55.07,55.03,55.06,27100.0,43.893,43.901,43.8691,43.893,27100.0
2014-01-17 14:30:00,55.07,55.1,55.05,55.09,23300.0,43.901,43.9249,43.8851,43.9169,23300.0
2014-01-17 14:35:00,55.09,55.14,55.07,55.11,117600.0,43.9169,43.9568,43.901,43.9329,117600.0
2014-01-17 14:40:00,55.11,55.14,55.07,55.11,154100.0,43.9329,43.9568,43.901,43.9329,154100.0
2014-01-17 14:45:00,55.1,55.11,54.97,55.01,123100.0,43.9249,43.9329,43.8213,43.8532,123100.0
2014-01-17 14:50:00,55.02,55.06,55.02,55.04,32400.0,43.8611,43.893,43.8611,43.8771,32400.0
2014-01-17 14:55:00,55.04,55.08,55.01,55.02,32300.0,43.8771,43.909,43.8532,43.8611,32300.0
2014-01-17 15:00:00,55.03,55.08,55.03,55.04,33300.0,43.8691,43.909,43.8691,43.8771,33300.0
2014-01-17 15:05:00,55.05,55.07,55.01,55.01,59200.0,43.8851,43.901,43.8532,43.8532,59200.0
2014-01-17 15:10:00,55.01,55.04,55.0,55.04,52900.0,43.8532,43.8771,43.8452,43.8771,52900.0
2014-01-17 15:15:00,55.04,55.06,54.98,54.99,59900.0,43.8771,43.893,43.8293,43.8372,59900.0
2014-01-17 15:20:00,54.98,55.05,54.97,55.05,95900.0,43.8293,43.8851,43.8213,43.8851,95900.0
2014-01-17 15:25:00,55.04,55.04,54.99,55.0,67000.0,43.8771,43.8771,43.8372,43.8452,67000.0
2014-01-17 15:30:00,54.99,55.02,54.9,54.92,159200.0,43.8372,43.8611,43.7655,43.7814,159200.0
2014-01-17 15:35:00,54.92,55.01,54.91,55.01,93700.0,43.7814,43.8532,43.7735,43.8532,93700.0
2014-01-17 15:40:00,55.01,55.04,54.97,55.0,110600.0,43.8532,43.8771,43.8213,43.8452,110600.0
2014-01-17 15:45:00,55.01,55.05,54.95,55.04,122000.0,43.8532,43.8851,43.8053,43.8771,122000.0
2014-01-17 15:50:00,55.04,55.05,54.97,55.0,230100.0,43.8771,43.8851,43.8213,43.8452,230100.0
2014-01-17 15:55:00,55.0,55.18,54.95,55.15,1084700.0,43.8452,43.9887,43.8053,43.9648,1084700.0
2014-01-21 09:30:00,55.35,55.44,54.89,55.18,240800.0,44.1242,44.196,43.7575,43.9887,240800.0
2014-01-21 09:35:00,55.19,55.48,55.18,55.41,191100.0,43.9967,44.2278,43.9887,44.172,191100.0
2014-01-21 09:40:00,55.43,55.5,55.37,55.48,103800.0,44.188,44.2438,44.1402,44.2278,103800.0
2014-01-21 09:45:00,55.48,55.55,55.43,55.52,79400.0,44.2278,44.2837,44.188,44.2597,79400.0
2014-01-21 09:50:00,55.53,55.57,55.43,55.5,75600.0,44.2677,44.2996,44.188,44.2438,75600.0
2014-01-21 09:55:00,55.49,55.5,55.38,55.38,28100.0,44.2358,44.2438,44.1481,44.1481,28100.0
2014-01-21 10:00:00,55.37,55.43,55.33,55.38,97100.0,44.1402,44.188,44.1083,44.1481,97100.0
2014-01-21 10:05:00,55.39,55.44,55.3,55.33,49300.0,44.1561,44.196,44.0844,44.1083,49300.0
2014-01-21 10:10:00,55.32,55.37,55.25,55.34,47500.0,44.1003,44.1402,44.0445,44.1162,47500.0
2014-01-21 10:15:00,55.35,55.35,55.23,55.34,45800.0,44.1242,44.1242,44.0286,44.1162,45800.0
2014-01-21 10:20:00,55.34,55.34,55.25,55.28,39400.0,44.1162,44.1162,44.0445,44.0684,39400.0
2014-01-21 10:25:00,55.29,55.43,55.29,55.42,40700.0,44.0764,44.188,44.0764,44.18,40700.0
2014-01-21 10:30:00,55.42,55.46,55.33,55.46,99900.0,44.18,44.2119,44.1083,44.2119,99900.0
2014-01-21 10:35:00,55.45,55.51,55.44,55.45,40600.0,44.2039,44.2518,44.196,44.2039,40600.0
2014-01-21 10:40:00,55.45,55.49,55.44,55.49,22100.0,44.2039,44.2358,44.196,44.2358,22100.0
2014-01-21 10:45:00,55.48,55.49,55.36,55.36,49400.0,44.2278,44.2358,44.1322,44.1322,49400.0
2014-01-21 10:50:00,55.36,55.41,55.33,55.37,55800.0,44.1322,44.172,44.1083,44.1402,55800.0
2014-01-21 10:55:00,55.38,55.48,55.36,55.47,43600.0,44.1481,44.2278,44.1322,44.2199,43600.0
2014-01-21 11:00:00,55.46,55.56,55.45,55.56,56200.0,44.2119,44.2916,44.2039,44.2916,56200.0
2014-01-21 11:05:00,55.55,55.59,55.48,55.52,87200.0,44.2837,44.3155,44.2278,44.2597,87200.0
2014-01-21 11:10:00,55.52,55.53,55.41,55.46,79200.0,44.2597,44.2677,44.172,44.2119,79200.0
2014-01-21 11:15:00,55.45,55.48,55.43,55.48,47000.0,44.2039,44.2278,44.188,44.2278,47000.0
2014-01-21 11:20:00,55.47,55.48,55.43,55.46,48800.0,44.2199,44.2278,44.188,44.2119,48800.0
2014-01-21 11:25:00,55.46,55.52,55.44,55.52,49600.0,44.2119,44.2597,44.196,44.2597,49600.0
2014-01-21 11:30:00,55.51,55.59,55.5,55.59,41700.0,44.2518,44.3155,44.2438,44.3155,41700.0
2014-01-21 11:35:00,55.59,55.6,55.45,55.51,82300.0,44.3155,44.3235,44.2039,44.2518,82300.0
2014-01-21 11:40:00,55.51,55.54,55.46,55.46,63500.0,44.2518,44.2757,44.2119,44.2119,63500.0
2014-01-21 11:45:00,55.46,55.57,55.46,55.53,38500.0,44.2119,44.2996,44.2119,44.2677,38500.0
2014-01-21 11:50:00,55.53,55.6,55.51,55.59,47500.0,44.2677,44.3235,44.2518,44.3155,47500.0
2014-01-21 11:55:00,55.59,55.59,55.47,55.47,56800.0,44.3155,44.3155,44.2199,44.2199,56800.0
2014-01-21 12:00:00,55.48,55.51,55.48,55.5,40200.0,44.2278,44.2518,44.2278,44.2438,40200.0
2014-01-21 12:05:00,55.49,55.5,55.37,55.39,63500.0,44.2358,44.2438,44.1402,44.1561,63500.0
2014-01-21 12:10:00,55.4,55.4,55.32,55.33,48500.0,44.1641,44.1641,44.1003,44.1083,48500.0
2014-01-21 12:15:00,55.33,55.39,55.32,55.39,118100.0,44.1083,44.1561,44.1003,44.1561,118100.0
2014-01-21 12:20:00,55.39,55.54,55.38,55.52,83900.0,44.1561,44.2757,44.1481,44.2597,83900.0
2014-01-21 12:25:00,55.5,55.51,55.45,55.47,25300.0,44.2438,44.2518,44.2039,44.2199,25300.0
2014-01-21 12:30:00,55.46,55.51,55.46,55.51,33200.0,44.2119,44.2518,44.2119,44.2518,33200.0
2014-01-21 12:35:00,55.51,55.52,55.5,55.5,22800.0,44.2518,44.2597,44.2438,44.2438,22800.0
2014-01-21 12:40:00,55.51,55.55,55.5,55.54,56400.0,44.2518,44.2837,44.2438,44.2757,56400.0
2014-01-21 12:45:00,55.54,55.56,55.54,55.54,29400.0,44.2757,44.2916,44.2757,44.2757,29400.0
2014-01-21 12:50:00,55.55,55.56,55.54,55.55,67100.0,44.2837,44.2916,44.2757,44.2837,67100.0
2014-01-21 12:55:00,55.55,55.56,55.54,55.56,39500.0,44.2837,44.2916,44.2757,44.2916,39500.0
2014-01-21 13:00:00,55.55,55.57,55.53,55.54,121500.0,44.2837,44.2996,44.2677,44.2757,121500.0
2014-01-21 13:05:00,55.54,55.56,55.53,55.55,87800.0,44.2757,44.2916,44.2677,44.2837,87800.0
2014-01-21 13:10:00,55.55,55.55,55.54,55.54,28200.0,44.2837,44.2837,44.2757,44.2757,28200.0
2014-01-21 13:15:00,55.55,55.64,55.54,55.64,70400.0,44.2837,44.3554,44.2757,44.3554,70400.0
2014-01-21 13:20:00,55.64,55.7,55.64,55.69,65700.0,44.3554,44.4032,44.3554,44.3953,65700.0
2014-01-21 13:25:00,55.69,55.71,55.66,55.66,28400.0,44.3953,44.4112,44.3713,44.3713,28400.0
2014-01-21 13:30:00,55.66,55.74,55.65,55.74,38400.0,44.3713,44.4351,44.3634,44.4351,38400.0
2014-01-21 13:35:00,55.73,55.79,55.73,55.78,42200.0,44.4271,44.475,44.4271,44.467,42200.0
2014-01-21 13:40:00,55.78,55.78,55.67,55.68,71900.0,44.467,44.467,44.3793,44.3873,71900.0
2014-01-21 13:45:00,55.69,55.71,55.67,55.68,20900.0,44.3953,44.4112,44.3793,44.3873,20900.0
2014-01-21 13:50:00,55.69,55.76,55.68,55.73,29900.0,44.3953,44.4511,44.3873,44.4271,29900.0
2014-01-21 13:55:00,55.72,55.73,55.67,55.69,17900.0,44.4192,44.4271,44.3793,44.3953,17900.0
2014-01-21 14:00:00,55.69,55.72,55.68,55.71,26800.0,44.3953,44.4192,44.3873,44.4112,26800.0
2014-01-21 14:05:00,55.7,55.71,55.66,55.66,16900.0,44.4032,44.4112,44.3713,44.3713,16900.0
2014-01-21 14:10:00,55.67,55.69,55.66,55.68,9700.0,44.3793,44.3953,44.3713,44.3873,9700.0
2014-01-21 14:15:00,55.69,55.71,55.6,55.6,17400.0,44.3953,44.4112,44.3235,44.3235,17400.0
2014-01-21 14:20:00,55.59,55.59,55.54,55.55,14800.0,44.3155,44.3155,44.2757,44.2837,14800.0
2014-01-21 14:25:00,55.55,55.62,55.54,55.57,14900.0,44.2837,44.3395,44.2757,44.2996,14900.0
2014-01-21 14:30:00,55.57,55.61,55.56,55.56,13700.0,44.2996,44.3315,44.2916,44.2916,13700.0
2014-01-21 14:35:00,55.57,55.63,55.57,55.59,16700.0,44.2996,44.3474,44.2996,44.3155,16700.0
2014-01-21 14:40:00,55.6,55.6,55.58,55.6,11600.0,44.3235,44.3235,44.3076,44.3235,11600.0
2014-01-21 14:45:00,55.59,55.6,55.54,55.54,21700.0,44.3155,44.3235,44.2757,44.2757,21700.0
2014-01-21 14:50:00,55.54,55.54,55.5,55.5,18300.0,44.2757,44.2757,44.2438,44.2438,18300.0
2014-01-21 14:55:00,55.51,55.52,55.47,55.5,24000.0,44.2518,44.2597,44.2199,44.2438,24000.0
2014-01-21 15:00:00,55.5,55.54,55.48,55.53,23000.0,44.2438,44.2757,44.2278,44.2677,23000.0
2014-01-21 15:05:00,55.54,55.56,55.49,55.5,58900.0,44.2757,44.2916,44.2358,44.2438,58900.0
2014-01-21 15:10:00,55.5,55.52,55.48,55.49,36300.0,44.2438,44.2597,44.2278,44.2358,36300.0
2014-01-21 15:15:00,55.5,55.51,55.49,55.5,29800.0,44.2438,44.2518,44.2358,44.2438,29800.0
2014-01-21 15:20:00,55.49,55.5,55.47,55.49,35200.0,44.2358,44.2438,44.2199,44.2358,35200.0
2014-01-21 15:25:00,55.49,55.54,55.49,55.52,45800.0,44.2358,44.2757,44.2358,44.2597,45800.0
2014-01-21 15:30:00,55.52,55.53,55.52,55.52,45200.0,44.2597,44.2677,44.2597,44.2597,45200.0
2014-01-21 15:35:00,55.52,55.53,55.51,55.53,118800.0,44.2597,44.2677,44.2518,44.2677,118800.0
2014-01-21 15:40:00,55.53,55.59,55.53,55.56,78900.0,44.2677,44.3155,44.2677,44.2916,78900.0
2014-01-21 15:45:00,55.57,55.59,55.55,55.58,189200.0,44.2996,44.3155,44.2837,44.3076,189200.0
2014-01-21 15:50:00,55.58,55.58,55.55,55.55,172500.0,44.3076,44.3076,44.2837,44.2837,172500.0
2014-01-21 15:55:00,55.55,55.59,55.53,55.59,311300.0,44.2837,44.3155,44.2677,44.3155,311300.0
2014-01-22 09:30:00,55.74,55.78,55.48,55.65,97400.0,44.4351,44.467,44.2278,44.3634,97400.0
2014-01-22 09:35:00,55.65,55.68,55.52,55.53,38800.0,44.3634,44.3873,44.2597,44.2677,38800.0
2014-01-22 09:40:00,55.55,55.6,55.48,55.48,97200.0,44.2837,44.3235,44.2278,44.2278,97200.0
2014-01-22 09:45:00,55.49,55.5,55.37,55.37,23000.0,44.2358,44.2438,44.1402,44.1402,23000.0
2014-01-22 09:50:00,55.37,55.47,55.37,55.4,29000.0,44.1402,44.2199,44.1402,44.1641,29000.0
2014-01-22 09:55:00,55.4,55.53,55.4,55.53,23900.0,44.1641,44.2677,44.1641,44.2677,23900.0
2014-01-22 10:00:00,55.53,55.55,55.45,55.49,60300.0,44.2677,44.2837,44.2039,44.2358,60300.0
2014-01-22 10:05:00,55.5,55.52,55.44,55.47,27100.0,44.2438,44.2597,44.196,44.2199,27100.0
2014-01-22 10:10:00,55.47,55.5,55.39,55.45,40600.0,44.2199,44.2438,44.1561,44.2039,40600.0
2014-01-22 10:15:00,55.45,55.47,55.34,55.37,68500.0,44.2039,44.2199,44.1162,44.1402,68500.0
2014-01-22 10:20:00,55.38,55.39,55.29,55.37,50000.0,44.1481,44.1561,44.0764,44.1402,50000.0
2014-01-22 10:25:00,55.37,55.49,55.36,55.48,41700.0,44.1402,44.2358,44.1322,44.2278,41700.0
2014-01-22 10:30:00,55.48,55.48,55.38,55.39,25400.0,44.2278,44.2278,44.1481,44.1561,25400.0
2014-01-22 10:35:00,55.4,55.44,55.39,55.4,21000.0,44.1641,44.196,44.1561,44.1641,21000.0
2014-01-22 10:40:00,55.4,55.43,55.33,55.35,30800.0,44.1641,44.188,44.1083,44.1242,30800.0
2014-01-22 10:45:00,55.35,55.37,55.31,55.32,23700.0,44.1242,44.1402,44.0923,44.1003,23700.0
2014-01-22 10:50:00,55.32,55.35,55.3,55.31,24300.0,44.1003,44.1242,44.0844,44.0923,24300.0
2014-01-22 10:55:00,55.31,55.36,55.27,55.36,31500.0,44.0923,44.1322,44.0604,44.1322,31500.0
2014-01-22 11:00:00,55.36,55.39,55.32,55.38,42600.0,44.1322,44.1561,44.1003,44.1481,42600.0
2014-01-22 11:05:00,55.39,55.45,55.39,55.39,21000.0,44.1561,44.2039,44.1561,44.1561,21000.0
2014-01-22 11:10:00,55.38,55.42,55.34,55.34,26800.0,44.1481,44.18,44.1162,44.1162,26800.0
2014-01-22 11:15:00,55.35,55.36,55.32,55.36,20700.0,44.1242,44.1322,44.1003,44.1322,20700.0
2014-01-22 11:20:00,55.35,55.35,55.27,55.34,18100.0,44.1242,44.1242,44.0604,44.1162,18100.0
2014-01-22 11:25:00,55.34,55.39,55.29,55.39,49900.0,44.1162,44.1561,44.0764,44.1561,49900.0
2014-01-22 11:30:00,55.39,55.43,55.35,55.38,41200.0,44.1561,44.188,44.1242,44.1481,41200.0
2014-01-22 11:35:00,55.38,55.41,55.33,55.37,52500.0,44.1481,44.172,44.1083,44.1402,52500.0
2014-01-22 11:40:00,55.36,55.37,55.27,55.27,18000.0,44.1322,44.1402,44.0604,44.0604,18000.0
2014-01-22 11:45:00,55.27,55.33,55.27,55.32,76900.0,44.0604,44.1083,44.0604,44.1003,76900.0
2014-01-22 11:50:00,55.33,55.38,55.32,55.37,65500.0,44.1083,44.1481,44.1003,44.1402,65500.0
2014-01-22 11:55:00,55.38,55.44,55.38,55.43,82700.0,44.1481,44.196,44.1481,44.188,82700.0
2014-01-22 12:00:00,55.44,55.49,55.41,55.46,53800.0,44.196,44.2358,44.172,44.2119,53800.0
2014-01-22 12:05:00,55.46,55.51,55.46,55.46,29400.0,44.2119,44.2518,44.2119,44.2119,29400.0
2014-01-22 12:10:00,55.45,55.55,55.45,55.54,35000.0,44.2039,44.2837,44.2039,44.2757,35000.0
2014-01-22 12:15:00,55.55,55.58,55.54,55.56,21800.0,44.2837,44.3076,44.2757,44.2916,21800.0
2014-01-22 12:20:00,55.56,55.6,55.54,55.55,15800.0,44.2916,44.3235,44.2757,44.2837,15800.0
2014-01-22 12:25:00,55.55,55.6,55.55,55.57,30000.0,44.2837,44.3235,44.2837,44.2996,30000.0
2014-01-22 12:30:00,55.57,55.59,55.56,55.58,14900.0,44.2996,44.3155,44.2916,44.3076,14900.0
2014-01-22 12:35:00,55.58,55.59,55.56,55.57,18400.0,44.3076,44.3155,44.2916,44.2996,18400.0
2014-01-22 12:40:00,55.57,55.6,55.53,55.57,48500.0,44.2996,44.3235,44.2677,44.2996,48500.0
2014-01-22 12:45:00,55.57,55.58,55.53,55.54,28500.0,44.2996,44.3076,44.2677,44.2757,28500.0
2014-01-22 12:50:00,55.54,55.63,55.52,55.6,29300.0,44.2757,44.3474,44.2597,44.3235,29300.0
2014-01-22 12:55:00,55.6,55.69,55.57,55.65,49300.0,44.3235,44.3953,44.2996,44.3634,49300.0
2014-01-22 13:00:00,55.64,55.68,55.59,55.61,25600.0,44.3554,44.3873,44.3155,44.3315,25600.0
2014-01-22 13:05:00,55.6,55.66,55.59,55.66,19900.0,44.3235,44.3713,44.3155,44.3713,19900.0
2014-01-22 13:10:00,55.65,55.72,55.64,55.7,25100.0,44.3634,44.4192,44.3554,44.4032,25100.0
2014-01-22 13:15:00,55.68,55.68,55.58,55.61,29100.0,44.3873,44.3873,44.3076,44.3315,29100.0
2014-01-22 13:20:00,55.61,55.65,55.59,55.6,14800.0,44.3315,44.3634,44.3155,44.3235,14800.0
2014-01-22 13:25:00,55.6,55.66,55.59,55.65,14700.0,44.3235,44.3713,44.3155,44.3634,14700.0
2014-01-22 13:30:00,55.66,55.66,55.6,55.62,27400.0,44.3713,44.3713,44.3235,44.3395,27400.0
2014-01-22 13:35:00,55.62,55.64,55.58,55.6,19400.0,44.3395,44.3554,44.3076,44.3235,19400.0
2014-01-22 13:40:00,55.6,55.64,55.6,55.64,16300.0,44.3235,44.3554,44.3235,44.3554,16300.0
2014-01-22 13:45:00,55.65,55.68,55.59,55.59,28300.0,44.3634,44.3873,44.3155,44.3155,28300.0
2014-01-22 13:50:00,55.59,55.62,55.58,55.61,12800.0,44.3155,44.3395,44.3076,44.3315,12800.0
2014-01-22 13:55:00,55.6,55.63,55.56,55.61,25800.0,44.3235,44.3474,44.2916,44.3315,25800.0
2014-01-22 14:00:00,55.62,55.63,55.55,55.56,21800.0,44.3395,44.3474,44.2837,44.2916,21800.0
2014-01-22 14:05:00,55.55,55.62,55.55,55.61,37100.0,44.2837,44.3395,44.2837,44.3315,37100.0
2014-01-22 14:10:00,55.61,55.62,55.59,55.61,14800.0,44.3315,44.3395,44.3155,44.3315,14800.0
2014-01-22 14:15:00,55.62,55.64,55.59,55.63,22300.0,44.3395,44.3554,44.3155,44.3474,22300.0
2014-01-22 14:20:00,55.63,55.65,55.6,55.64,14700.0,44.3474,44.3634,44.3235,44.3554,14700.0
2014-01-22 14:25:00,55.63,55.64,55.59,55.6,22700.0,44.3474,44.3554,44.3155,44.3235,22700.0
2014-01-22 14:30:00,55.6,55.63,55.55,55.61,36200.0,44.3235,44.3474,44.2837,44.3315,36200.0
2014-01-22 14:35:00,55.61,55.62,55.58,55.62,43600.0,44.3315,44.3395,44.3076,44.3395,43600.0
2014-01-22 14:40:00,55.62,55.62,55.59,55.61,22900.0,44.3395,44.3395,44.3155,44.3315,22900.0
2014-01-22 14:45:00,55.6,55.62,55.55,55.55,30400.0,44.3235,44.3395,44.2837,44.2837,30400.0
2014-01-22 14:50:00,55.54,55.59,55.52,55.55,43200.0,44.2757,44.3155,44.2597,44.2837,43200.0
2014-01-22 14:55:00,55.55,55.59,55.52,55.59,26600.0,44.2837,44.3155,44.2597,44.3155,26600.0
2014-01-22 15:00:00,55.59,55.6,55.55,55.59,19000.0,44.3155,44.3235,44.2837,44.3155,19000.0
2014-01-22 15:05:00,55.59,55.6,55.54,55.57,22200.0,44.3155,44.3235,44.2757,44.2996,22200.0
2014-01-22 15:10:00,55.57,55.59,55.52,55.55,38700.0,44.2996,44.3155,44.2597,44.2837,38700.0
2014-01-22 15:15:00,55.54,55.59,55.54,55.54,20300.0,44.2757,44.3155,44.2757,44.2757,20300.0
2014-01-22 15:20:00,55.54,55.58,55.53,55.58,33600.0,44.2757,44.3076,44.2677,44.3076,33600.0
2014-01-22 15:25:00,55.57,55.58,55.55,55.56,23300.0,44.2996,44.3076,44.2837,44.2916,23300.0
2014-01-22 15:30:00,55.55,55.57,55.52,55.57,56000.0,44.2837,44.2996,44.2597,44.2996,56000.0
2014-01-22 15:35:00,55.57,55.57,55.54,55.55,43000.0,44.2996,44.2996,44.2757,44.2837,43000.0
2014-01-22 15:40:00,55.55,55.58,55.53,55.54,46100.0,44.2837,44.3076,44.2677,44.2757,46100.0
2014-01-22 15:45:00,55.55,55.61,55.53,55.57,83900.0,44.2837,44.3315,44.2677,44.2996,83900.0
2014-01-22 15:50:00,55.56,55.59,55.55,55.56,43400.0,44.2916,44.3155,44.2837,44.2916,43400.0
2014-01-22 15:55:00,55.56,55.62,55.55,55.6,152000.0,44.2916,44.3395,44.2837,44.3235,152000.0
2014-01-23 09:30:00,55.38,55.38,54.81,55.07,250700.0,44.1481,44.1481,43.6937,43.901,250700.0
2014-01-23 09:35:00,55.06,55.07,54.86,54.9,145400.0,43.893,43.901,43.7336,43.7655,145400.0
2014-01-23 09:40:00,54.89,55.03,54.89,54.99,62900.0,43.7575,43.8691,43.7575,43.8372,62900.0
2014-01-23 09:45:00,54.99,55.09,54.98,55.05,148500.0,43.8372,43.9169,43.8293,43.8851,148500.0
2014-01-23 09:50:00,55.04,55.06,55.0,55.03,65200.0,43.8771,43.893,43.8452,43.8691,65200.0
2014-01-23 09:55:00,55.04,55.05,54.91,54.93,73800.0,43.8771,43.8851,43.7735,43.7894,73800.0
2014-01-23 10:00:00,54.93,54.98,54.86,54.87,112800.0,43.7894,43.8293,43.7336,43.7416,112800.0
2014-01-23 10:05:00,54.87,54.88,54.8,54.82,129800.0,43.7416,43.7495,43.6858,43.7017,129800.0
2014-01-23 10:10:00,54.82,54.89,54.81,54.86,109000.0,43.7017,43.7575,43.6937,43.7336,109000.0
2014-01-23 10:15:00,54.85,54.91,54.81,54.88,47500.0,43.7256,43.7735,43.6937,43.7495,47500.0
2014-01-23 10:20:00,54.89,54.89,54.8,54.83,94000.0,43.7575,43.7575,43.6858,43.7097,94000.0
2014-01-23 10:25:00,54.85,54.85,54.75,54.78,123500.0,43.7256,43.7256,43.6459,43.6698,123500.0
2014-01-23 10:30:00,54.78,54.84,54.75,54.83,47200.0,43.6698,43.7177,43.6459,43.7097,47200.0
2014-01-23 10:35:00,54.82,54.84,54.7,54.7,33800.0,43.7017,43.7177,43.606,43.606,33800.0
2014-01-23 10:40:00,54.71,54.73,54.63,54.68,52800.0,43.614,43.63,43.5502,43.5901,52800.0
2014-01-23 10:45:00,54.69,54.77,54.65,54.77,26900.0,43.5981,43.6618,43.5662,43.6618,26900.0
2014-01-23 10:50:00,54.77,54.78,54.64,54.65,60200.0,43.6618,43.6698,43.5582,43.5662,60200.0
2014-01-23 10:55:00,54.65,54.74,54.65,54.73,23700.0,43.5662,43.6379,43.5662,43.63,23700.0
2014-01-23 11:00:00,54.72,54.72,54.64,54.67,46500.0,43.622,43.622,43.5582,43.5821,46500.0
2014-01-23 11:05:00,54.67,54.71,54.62,54.64,45200.0,43.5821,43.614,43.5423,43.5582,45200.0
2014-01-23 11:10:00,54.64,54.75,54.62,54.72,40500.0,43.5582,43.6459,43.5423,43.622,40500.0
2014-01-23 11:15:00,54.71,54.83,54.71,54.82,21300.0,43.614,43.7097,43.614,43.7017,21300.0
2014-01-23 11:20:00,54.82,54.87,54.8,54.83,30200.0,43.7017,43.7416,43.6858,43.7097,30200.0
2014-01-23 11:25:00,54.83,54.93,54.78,54.88,34500.0,43.7097,43.7894,43.6698,43.7495,34500.0
2014-01-23 11:30:00,54.89,54.91,54.85,54.87,15200.0,43.7575,43.7735,43.7256,43.7416,15200.0
2014-01-23 11:35:00,54.87,54.89,54.82,54.84,20400.0,43.7416,43.7575,43.7017,43.7177,20400.0
2014-01-23 11:40:00,54.85,54.92,54.85,54.91,16300.0,43.7256,43.7814,43.7256,43.7735,16300.0
2014-01-23 11:45:00,54.92,54.93,54.85,54.88,24100.0,43.7814,43.7894,43.7256,43.7495,24100.0
2014-01-23 11:50:00,54.88,54.9,54.84,54.84,19800.0,43.7495,43.7655,43.7177,43.7177,19800.0
2014-01-23 11:55:00,54.83,54.93,54.83,54.92,55900.0,43.7097,43.7894,43.7097,43.7814,55900.0
2014-01-23 12:00:00,54.92,54.93,54.84,54.87,31200.0,43.7814,43.7894,43.7177,43.7416,31200.0
2014-01-23 12:05:00,54.87,54.87,54.81,54.85,53300.0,43.7416,43.7416,43.6937,43.7256,53300.0
2014-01-23 12:10:00,54.86,54.88,54.82,54.82,31900.0,43.7336,43.7495,43.7017,43.7017,31900.0
2014-01-23 12:15:00,54.82,54.84,54.8,54.82,18200.0,43.7017,43.7177,43.6858,43.7017,18200.0
2014-01-23 12:20:00,54.82,54.82,54.72,54.72,31800.0,43.7017,43.7017,43.622,43.622,31800.0
2014-01-23 12:25:00,54.72,54.8,54.71,54.8,96500.0,43.622,43.6858,43.614,43.6858,96500.0
2014-01-23 12:30:00,54.8,54.85,54.79,54.85,51400.0,43.6858,43.7256,43.6778,43.7256,51400.0
2014-01-23 12:35:00,54.84,54.91,54.84,54.9,20400.0,43.7177,43.7735,43.7177,43.7655,20400.0
2014-01-23 12:40:00,54.91,54.94,54.9,54.94,14400.0,43.7735,43.7974,43.7655,43.7974,14400.0
2014-01-23 12:45:00,54.93,54.93,54.87,54.89,18800.0,43.7894,43.7894,43.7416,43.7575,18800.0
2014-01-23 12:50:00,54.89,54.93,54.87,54.93,24100.0,43.7575,43.7894,43.7416,43.7894,24100.0
2014-01-23 12:55:00,54.93,54.94,54.86,54.89,29500.0,43.7894,43.7974,43.7336,43.7575,29500.0
2014-01-23 13:00:00,54.88,54.9,54.78,54.79,41600.0,43.7495,43.7655,43.6698,43.6778,41600.0
2014-01-23 13:05:00,54.79,54.83,54.77,54.83,60100.0,43.6778,43.7097,43.6618,43.7097,60100.0
2014-01-23 13:10:00,54.82,54.84,54.76,54.78,88700.0,43.7017,43.7177,43.6539,43.6698,88700.0
2014-01-23 13:15:00,54.78,54.84,54.78,54.81,44900.0,43.6698,43.7177,43.6698,43.6937,44900.0
2014-01-23 13:20:00,54.8,54.86,54.8,54.84,66200.0,43.6858,43.7336,43.6858,43.7177,66200.0
2014-01-23 13:25:00,54.84,54.84,54.76,54.79,85700.0,43.7177,43.7177,43.6539,43.6778,85700.0
2014-01-23 13:30:00,54.79,54.81,54.76,54.79,81300.0,43.6778,43.6937,43.6539,43.6778,81300.0
2014-01-23 13:35:00,54.79,54.79,54.71,54.71,30100.0,43.6778,43.6778,43.614,43.614,30100.0
2014-01-23 13:40:00,54.72,54.78,54.72,54.74,33600.0,43.622,43.6698,43.622,43.6379,33600.0
2014-01-23 13:45:00,54.75,54.77,54.65,54.67,39000.0,43.6459,43.6618,43.5662,43.5821,39000.0
2014-01-23 13:50:00,54.66,54.7,54.66,54.69,31700.0,43.5742,43.606,43.5742,43.5981,31700.0
2014-01-23 13:55:00,54.69,54.71,54.65,54.66,43600.0,43.5981,43.614,43.5662,43.5742,43600.0
2014-01-23 14:00:00,54.65,54.75,54.65,54.72,24200.0,43.5662,43.6459,43.5662,43.622,24200.0
2014-01-23 14:05:00,54.73,54.77,54.72,54.76,27400.0,43.63,43.6618,43.622,43.6539,27400.0
2014-01-23 14:10:00,54.75,54.76,54.69,54.75,25900.0,43.6459,43.6539,43.5981,43.6459,25900.0
2014-01-23 14:15:00,54.75,54.8,54.74,54.8,62900.0,43.6459,43.6858,43.6379,43.6858,62900.0
2014-01-23 14:20:00,54.79,54.85,54.77,54.82,47300.0,43.6778,43.7256,43.6618,43.7017,47300.0
2014-01-23 14:25:00,54.83,54.85,54.81,54.83,34900.0,43.7097,43.7256,43.6937,43.7097,34900.0
2014-01-23 14:30:00,54.83,54.86,54.83,54.83,14800.0,43.7097,43.7336,43.7097,43.7097,14800.0
2014-01-23 14:35:00,54.83,54.84,54.81,54.81,19700.0,43.7097,43.7177,43.6937,43.6937,19700.0
2014-01-23 14:40:00,54.82,54.84,54.8,54.84,44000.0,43.7017,43.7177,43.6858,43.7177,44000.0
2014-01-23 14:45:00,54.83,54.87,54.81,54.84,30700.0,43.7097,43.7416,43.6937,43.7177,30700.0
2014-01-23 14:50:00,54.85,54.9,54.85,54.9,20700.0,43.7256,43.7655,43.7256,43.7655,20700.0
2014-01-23 14:55:00,54.91,54.97,54.89,54.91,44100.0,43.7735,43.8213,43.7575,43.7735,44100.0
2014-01-23 15:00:00,54.9,54.93,54.87,54.92,32800.0,43.7655,43.7894,43.7416,43.7814,32800.0
2014-01-23 15:05:00,54.91,54.98,54.91,54.93,65300.0,43.7735,43.8293,43.7735,43.7894,65300.0
2014-01-23 15:10:00,54.93,54.94,54.9,54.92,41900.0,43.7894,43.7974,43.7655,43.7814,41900.0
2014-01-23 15:15:00,54.93,54.93,54.88,54.9,25800.0,43.7894,43.7894,43.7495,43.7655,25800.0
2014-01-23 15:20:00,54.9,54.94,54.88,54.92,39000.0,43.7655,43.7974,43.7495,43.7814,39000.0
2014-01-23 15:25:00,54.92,55.0,54.92,54.99,47000.0,43.7814,43.8452,43.7814,43.8372,47000.0
2014-01-23 15:30:00,54.99,55.0,54.96,54.99,50200.0,43.8372,43.8452,43.8133,43.8372,50200.0
2014-01-23 15:35:00,55.0,55.1,55.0,55.01,72100.0,43.8452,43.9249,43.8452,43.8532,72100.0
2014-01-23 15:40:00,55.02,55.06,54.98,55.03,71400.0,43.8611,43.893,43.8293,43.8691,71400.0
2014-01-23 15:45:00,55.04,55.09,55.04,55.07,101300.0,43.8771,43.9169,43.8771,43.901,101300.0
2014-01-23 15:50:00,55.06,55.11,55.06,55.08,93800.0,43.893,43.9329,43.893,43.909,93800.0
2014-01-23 15:55:00,55.09,55.16,55.09,55.16,192400.0,43.9169,43.9728,43.9169,43.9728,192400.0
2014-01-24 09:30:00,54.85,54.98,54.71,54.92,110400.0,43.7256,43.8293,43.614,43.7814,110400.0
2014-01-24 09:35:00,54.93,54.96,54.8,54.84,66200.0,43.7894,43.8133,43.6858,43.7177,66200.0
2014-01-24 09:40:00,54.84,54.86,54.73,54.73,37300.0,43.7177,43.7336,43.63,43.63,37300.0
2014-01-24 09:45:00,54.73,54.87,54.7,54.75,47900.0,43.63,43.7416,43.606,43.6459,47900.0
2014-01-24 09:50:00,54.75,54.79,54.69,54.74,65500.0,43.6459,43.6778,43.5981,43.6379,65500.0
2014-01-24 09:55:00,54.73,54.75,54.62,54.67,50200.0,43.63,43.6459,43.5423,43.5821,50200.0
2014-01-24 10:00:00,54.66,54.69,54.59,54.66,57200.0,43.5742,43.5981,43.5184,43.5742,57200.0
2014-01-24 10:05:00,54.66,54.84,54.65,54.76,68300.0,43.5742,43.7177,43.5662,43.6539,68300.0
2014-01-24 10:10:00,54.77,54.77,54.72,54.75,30800.0,43.6618,43.6618,43.622,43.6459,30800.0
2014-01-24 10:15:00,54.75,54.76,54.63,54.73,53000.0,43.6459,43.6539,43.5502,43.63,53000.0
2014-01-24 10:20:00,54.73,54.8,54.68,54.74,58100.0,43.63,43.6858,43.5901,43.6379,58100.0
2014-01-24 10:25:00,54.74,54.91,54.74,54.9,38200.0,43.6379,43.7735,43.6379,43.7655,38200.0
2014-01-24 10:30:00,54.9,54.91,54.75,54.8,103400.0,43.7655,43.7735,43.6459,43.6858,103400.0
2014-01-24 10:35:00,54.81,54.82,54.73,54.74,31200.0,43.6937,43.7017,43.63,43.6379,31200.0
2014-01-24 10:40:00,54.73,54.75,54.55,54.56,86400.0,43.63,43.6459,43.4865,43.4944,86400.0
2014-01-24 10:45:00,54.55,54.62,54.54,54.6,30200.0,43.4865,43.5423,43.4785,43.5263,30200.0
2014-01-24 10:50:00,54.58,54.65,54.55,54.64,27800.0,43.5104,43.5662,43.4865,43.5582,27800.0
2014-01-24 10:55:00,54.65,54.65,54.55,54.57,52500.0,43.5662,43.5662,43.4865,43.5024,52500.0
2014-01-24 11:00:00,54.59,54.6,54.47,54.47,46600.0,43.5184,43.5263,43.4227,43.4227,46600.0
2014-01-24 11:05:00,54.46,54.48,54.37,54.37,78600.0,43.4147,43.4307,43.343,43.343,78600.0
2014-01-24 11:10:00,54.37,54.5,54.35,54.39,112900.0,43.343,43.4466,43.327,43.3589,112900.0
2014-01-24 11:15:00,54.39,54.43,54.36,54.4,55600.0,43.3589,43.3908,43.335,43.3669,55600.0
2014-01-24 11:20:00,54.4,54.46,54.35,54.45,36000.0,43.3669,43.4147,43.327,43.4067,36000.0
2014-01-24 11:25:00,54.46,54.47,54.36,54.44,39600.0,43.4147,43.4227,43.335,43.3988,39600.0
2014-01-24 11:30:00,54.45,54.55,54.41,54.53,67600.0,43.4067,43.4865,43.3749,43.4705,67600.0
2014-01-24 11:35:00,54.53,54.65,54.53,54.62,40900.0,43.4705,43.5662,43.4705,43.5423,40900.0
2014-01-24 11:40:00,54.63,54.64,54.59,54.59,38500.0,43.5502,43.5582,43.5184,43.5184,38500.0
2014-01-24 11:45:00,54.58,54.6,54.54,54.54,36200.0,43.5104,43.5263,43.4785,43.4785,36200.0
2014-01-24 11:50:00,54.54,54.57,54.52,54.57,39500.0,43.4785,43.5024,43.4626,43.5024,39500.0
2014-01-24 11:55:00,54.58,54.65,54.58,54.64,48000.0,43.5104,43.5662,43.5104,43.5582,48000.0
2014-01-24 12:00:00,54.64,54.66,54.46,54.49,45900.0,43.5582,43.5742,43.4147,43.4386,45900.0
2014-01-24 12:05:00,54.48,54.54,54.45,54.45,40200.0,43.4307,43.4785,43.4067,43.4067,40200.0
2014-01-24 12:10:00,54.46,54.47,54.4,54.43,39800.0,43.4147,43.4227,43.3669,43.3908,39800.0
2014-01-24 12:15:00,54.43,54.43,54.35,54.35,32000.0,43.3908,43.3908,43.327,43.327,32000.0
2014-01-24 12:20:00,54.35,54.38,54.33,54.34,36900.0,43.327,43.3509,43.3111,43.3191,36900.0
2014-01-24 12:25:00,54.34,54.4,54.32,54.4,67800.0,43.3191,43.3669,43.3031,43.3669,67800.0
2014-01-24 12:30:00,54.4,54.5,54.39,54.46,36800.0,43.3669,43.4466,43.3589,43.4147,36800.0
2014-01-24 12:35:00,54.46,54.51,54.46,54.49,23700.0,43.4147,43.4546,43.4147,43.4386,23700.0
2014-01-24 12:40:00,54.48,54.48,54.4,54.4,16600.0,43.4307,43.4307,43.3669,43.3669,16600.0
2014-01-24 12:45:00,54.41,54.43,54.39,54.4,30300.0,43.3749,43.3908,43.3589,43.3669,30300.0
2014-01-24 12:50:00,54.39,54.49,54.39,54.44,14200.0,43.3589,43.4386,43.3589,43.3988,14200.0
2014-01-24 12:55:00,54.44,54.46,54.39,54.42,19200.0,43.3988,43.4147,43.3589,43.3828,19200.0
2014-01-24 13:00:00,54.42,54.43,54.37,54.37,34600.0,43.3828,43.3908,43.343,43.343,34600.0
2014-01-24 13:05:00,54.38,54.46,54.38,54.44,17700.0,43.3509,43.4147,43.3509,43.3988,17700.0
2014-01-24 13:10:00,54.45,54.48,54.45,54.47,10300.0,43.4067,43.4307,43.4067,43.4227,10300.0
2014-01-24 13:15:00,54.48,54.49,54.44,54.44,32200.0,43.4307,43.4386,43.3988,43.3988,32200.0
2014-01-24 13:20:00,54.43,54.46,54.37,54.4,21900.0,43.3908,43.4147,43.343,43.3669,21900.0
2014-01-24 13:25:00,54.4,54.41,54.32,54.36,29800.0,43.3669,43.3749,43.3031,43.335,29800.0
2014-01-24 13:30:00,54.35,54.37,54.3,54.31,27500.0,43.327,43.343,43.2872,43.2951,27500.0
2014-01-24 13:35:00,54.31,54.33,54.29,54.31,51800.0,43.2951,43.3111,43.2792,43.2951,51800.0
2014-01-24 13:40:00,54.3,54.34,54.3,54.3,30800.0,43.2872,43.3191,43.2872,43.2872,30800.0
2014-01-24 13:45:00,54.3,54.32,54.25,54.3,81200.0,43.2872,43.3031,43.2473,43.2872,81200.0
2014-01-24 13:50:00,54.31,54.34,54.3,54.33,27000.0,43.2951,43.3191,43.2872,43.3111,27000.0
2014-01-24 13:55:00,54.32,54.34,54.28,54.3,45900.0,43.3031,43.3191,43.2712,43.2872,45900.0
2014-01-24 14:00:00,54.31,54.34,54.2,54.24,87300.0,43.2951,43.3191,43.2075,43.2393,87300.0
2014-01-24 14:05:00,54.25,54.3,54.21,54.24,55800.0,43.2473,43.2872,43.2154,43.2393,55800.0
2014-01-24 14:10:00,54.25,54.27,54.15,54.16,57300.0,43.2473,43.2633,43.1676,43.1756,57300.0
2014-01-24 14:15:00,54.16,54.19,54.08,54.1,78900.0,43.1756,43.1995,43.1118,43.1277,78900.0
2014-01-24 14:20:00,54.1,54.12,54.0,54.01,147700.0,43.1277,43.1437,43.048,43.056,147700.0
2014-01-24 14:25:00,54.01,54.1,54.01,54.05,63800.0,43.056,43.1277,43.056,43.0879,63800.0
2014-01-24 14:30:00,54.05,54.13,54.05,54.1,32800.0,43.0879,43.1516,43.0879,43.1277,32800.0
2014-01-24 14:35:00,54.1,54.24,54.1,54.24,45500.0,43.1277,43.2393,43.1277,43.2393,45500.0
2014-01-24 14:40:00,54.24,54.24,54.19,54.23,20700.0,43.2393,43.2393,43.1995,43.2314,20700.0
2014-01-24 14:45:00,54.23,54.25,54.18,54.2,28700.0,43.2314,43.2473,43.1915,43.2075,28700.0
2014-01-24 14:50:00,54.2,54.2,54.13,54.16,38600.0,43.2075,43.2075,43.1516,43.1756,38600.0
2014-01-24 14:55:00,54.17,54.23,54.17,54.2,24000.0,43.1835,43.2314,43.1835,43.2075,24000.0
2014-01-24 15:00:00,54.19,54.24,54.16,54.23,26700.0,43.1995,43.2393,43.1756,43.2314,26700.0
2014-01-24 15:05:00,54.23,54.29,54.23,54.29,29900.0,43.2314,43.2792,43.2314,43.2792,29900.0
2014-01-24 15:10:00,54.3,54.3,54.2,54.23,55600.0,43.2872,43.2872,43.2075,43.2314,55600.0
2014-01-24 15:15:00,54.23,54.23,54.15,54.2,89600.0,43.2314,43.2314,43.1676,43.2075,89600.0
2014-01-24 15:20:00,54.2,54.2,54.15,54.17,42000.0,43.2075,43.2075,43.1676,43.1835,42000.0
2014-01-24 15:25:00,54.17,54.22,54.15,54.22,47700.0,43.1835,43.2234,43.1676,43.2234,47700.0
2014-01-24 15:30:00,54.23,54.25,54.19,54.24,91200.0,43.2314,43.2473,43.1995,43.2393,91200.0
2014-01-24 15:35:00,54.25,54.33,54.23,54.3,233200.0,43.2473,43.3111,43.2314,43.2872,233200.0
2014-01-24 15:40:00,54.3,54.32,54.22,54.25,140200.0,43.2872,43.3031,43.2234,43.2473,140200.0
2014-01-24 15:45:00,54.24,54.24,54.15,54.15,159900.0,43.2393,43.2393,43.1676,43.1676,159900.0
2014-01-24 15:50:00,54.15,54.28,54.14,54.21,204400.0,43.1676,43.2712,43.1596,43.2154,204400.0
2014-01-24 15:55:00,54.22,54.26,54.12,54.13,351500.0,43.2234,43.2553,43.1437,43.1516,351500.0
2014-01-27 09:30:00,54.22,54.48,54.2,54.28,183200.0,43.2234,43.4307,43.2075,43.2712,183200.0
2014-01-27 09:35:00,54.26,54.53,54.26,54.49,100300.0,43.2553,43.4705,43.2553,43.4386,100300.0
2014-01-27 09:40:00,54.48,54.66,54.48,54.63,79800.0,43.4307,43.5742,43.4307,43.5502,79800.0
2014-01-27 09:45:00,54.63,54.67,54.49,54.49,55800.0,43.5502,43.5821,43.4386,43.4386,55800.0
2014-01-27 09:50:00,54.48,54.56,54.42,54.5,46900.0,43.4307,43.4944,43.3828,43.4466,46900.0
2014-01-27 09:55:00,54.5,54.53,54.4,54.41,64900.0,43.4466,43.4705,43.3669,43.3749,64900.0
2014-01-27 10:00:00,54.41,54.44,54.36,54.41,125400.0,43.3749,43.3988,43.335,43.3749,125400.0
2014-01-27 10:05:00,54.41,54.53,54.4,54.53,150300.0,43.3749,43.4705,43.3669,43.4705,150300.0
2014-01-27 10:10:00,54.53,54.57,54.4,54.4,157700.0,43.4705,43.5024,43.3669,43.3669,157700.0
2014-01-27 10:15:00,54.4,54.45,54.35,54.37,183000.0,43.3669,43.4067,43.327,43.343,183000.0
2014-01-27 10:20:00,54.37,54.4,54.19,54.19,86300.0,43.343,43.3669,43.1995,43.1995,86300.0
2014-01-27 10:25:00,54.18,54.19,54.04,54.05,114900.0,43.1915,43.1995,43.0799,43.0879,114900.0
2014-01-27 10:30:00,54.05,54.16,54.03,54.1,69000.0,43.0879,43.1756,43.0719,43.1277,69000.0
2014-01-27 10:35:00,54.1,54.21,54.1,54.14,85300.0,43.1277,43.2154,43.1277,43.1596,85300.0
2014-01-27 10:40:00,54.14,54.18,54.11,54.15,80300.0,43.1596,43.1915,43.1357,43.1676,80300.0
2014-01-27 10:45:00,54.16,54.16,54.1,54.11,46500.0,43.1756,43.1756,43.1277,43.1357,46500.0
2014-01-27 10:50:00,54.1,54.16,54.1,54.14,61800.0,43.1277,43.1756,43.1277,43.1596,61800.0
2014-01-27 10:55:00,54.15,54.2,54.07,54.08,54800.0,43.1676,43.2075,43.1038,43.1118,54800.0
2014-01-27 11:00:00,54.08,54.11,54.0,54.02,91300.0,43.1118,43.1357,43.048,43.064,91300.0
2014-01-27 11:05:00,54.02,54.08,54.01,54.08,44100.0,43.064,43.1118,43.056,43.1118,44100.0
2014-01-27 11:10:00,54.08,54.08,53.98,53.99,111000.0,43.1118,43.1118,43.0321,43.04,111000.0
2014-01-27 11:15:00,54.0,54.06,53.98,54.04,66200.0,43.048,43.0958,43.0321,43.0799,66200.0
2014-01-27 11:20:00,54.03,54.11,53.98,54.1,54900.0,43.0719,43.1357,43.0321,43.1277,54900.0
2014-01-27 11:25:00,54.1,54.16,54.02,54.07,63500.0,43.1277,43.1756,43.064,43.1038,63500.0
2014-01-27 11:30:00,54.07,54.11,54.0,54.03,61100.0,43.1038,43.1357,43.048,43.0719,61100.0
2014-01-27 11:35:00,54.04,54.06,53.99,54.05,60700.0,43.0799,43.0958,43.04,43.0879,60700.0
2014-01-27 11:40:00,54.05,54.16,54.04,54.13,40000.0,43.0879,43.1756,43.0799,43.1516,40000.0
2014-01-27 11:45:00,54.14,54.19,54.1,54.15,27200.0,43.1596,43.1995,43.1277,43.1676,27200.0
2014-01-27 11:50:00,54.15,54.15,54.07,54.07,39000.0,43.1676,43.1676,43.1038,43.1038,39000.0
2014-01-27 11:55:00,54.07,54.1,54.04,54.07,28800.0,43.1038,43.1277,43.0799,43.1038,28800.0
2014-01-27 12:00:00,54.07,54.08,54.01,54.05,45800.0,43.1038,43.1118,43.056,43.0879,45800.0
2014-01-27 12:05:00,54.05,54.07,53.99,54.05,48500.0,43.0879,43.1038,43.04,43.0879,48500.0
2014-01-27 12:10:00,54.04,54.05,53.98,54.01,61100.0,43.0799,43.0879,43.0321,43.056,61100.0
2014-01-27 12:15:00,54.0,54.01,53.91,53.95,54300.0,43.048,43.056,42.9763,43.0082,54300.0
2014-01-27 12:20:00,53.95,53.95,53.83,53.87,70700.0,43.0082,43.0082,42.9125,42.9444,70700.0
2014-01-27 12:25:00,53.88,53.97,53.87,53.91,35100.0,42.9524,43.0241,42.9444,42.9763,35100.0
2014-01-27 12:30:00,53.9,53.91,53.83,53.83,41200.0,42.9683,42.9763,42.9125,42.9125,41200.0
2014-01-27 12:35:00,53.83,53.92,53.82,53.91,61200.0,42.9125,42.9842,42.9045,42.9763,61200.0
2014-01-27 12:40:00,53.91,53.94,53.89,53.94,26800.0,42.9763,43.0002,42.9603,43.0002,26800.0
2014-01-27 12:45:00,53.94,53.95,53.86,53.94,45700.0,43.0002,43.0082,42.9364,43.0002,45700.0
2014-01-27 12:50:00,53.93,53.95,53.87,53.88,31000.0,42.9922,43.0082,42.9444,42.9524,31000.0
2014-01-27 12:55:00,53.87,53.89,53.84,53.86,39400.0,42.9444,42.9603,42.9205,42.9364,39400.0
2014-01-27 13:00:00,53.85,53.87,53.81,53.87,47600.0,42.9284,42.9444,42.8965,42.9444,47600.0
2014-01-27 13:05:00,53.85,53.94,53.85,53.92,56000.0,42.9284,43.0002,42.9284,42.9842,56000.0
2014-01-27 13:10:00,53.92,53.98,53.88,53.96,83800.0,42.9842,43.0321,42.9524,43.0161,83800.0
2014-01-27 13:15:00,53.96,54.06,53.95,54.02,42100.0,43.0161,43.0958,43.0082,43.064,42100.0
2014-01-27 13:20:00,54.03,54.05,54.02,54.02,25200.0,43.0719,43.0879,43.064,43.064,25200.0
2014-01-27 13:25:00,54.01,54.07,53.98,54.06,30800.0,43.056,43.1038,43.0321,43.0958,30800.0
2014-01-27 13:30:00,54.06,54.09,54.03,54.03,29200.0,43.0958,43.1198,43.0719,43.0719,29200.0
2014-01-27 13:35:00,54.03,54.08,54.01,54.07,39200.0,43.0719,43.1118,43.056,43.1038,39200.0
2014-01-27 13:40:00,54.06,54.33,54.05,54.31,109500.0,43.0958,43.3111,43.0879,43.2951,109500.0
2014-01-27 13:45:00,54.3,54.3,54.23,54.24,65200.0,43.2872,43.2872,43.2314,43.2393,65200.0
2014-01-27 13:50:00,54.25,54.25,54.21,54.25,29700.0,43.2473,43.2473,43.2154,43.2473,29700.0
2014-01-27 13:55:00,54.24,54.34,54.23,54.26,56800.0,43.2393,43.3191,43.2314,43.2553,56800.0
2014-01-27 14:00:00,54.25,54.4,54.25,54.36,70900.0,43.2473,43.3669,43.2473,43.335,70900.0
2014-01-27 14:05:00,54.36,54.36,54.3,54.32,36000.0,43.335,43.335,43.2872,43.3031,36000.0
2014-01-27 14:10:00,54.32,54.39,54.31,54.36,53400.0,43.3031,43.3589,43.2951,43.335,53400.0
2014-01-27 14:15:00,54.36,54.43,54.36,54.37,74500.0,43.335,43.3908,43.335,43.343,74500.0
2014-01-27 14:20:00,54.37,54.4,54.33,54.34,44400.0,43.343,43.3669,43.3111,43.3191,44400.0
2014-01-27 14:25:00,54.35,54.35,54.28,54.34,47800.0,43.327,43.327,43.2712,43.3191,47800.0
2014-01-27 14:30:00,54.34,54.35,54.28,54.33,44400.0,43.3191,43.327,43.2712,43.3111,44400.0
2014-01-27 14:35:00,54.34,54.39,54.33,54.37,39300.0,43.3191,43.3589,43.3111,43.343,39300.0
2014-01-27 14:40:00,54.37,54.38,54.33,54.34,38900.0,43.343,43.3509,43.3111,43.3191,38900.0
2014-01-27 14:45:00,54.33,54.39,54.31,54.39,24900.0,43.3111,43.3589,43.2951,43.3589,24900.0
2014-01-27 14:50:00,54.39,54.45,54.36,54.43,42600.0,43.3589,43.4067,43.335,43.3908,42600.0
2014-01-27 14:55:00,54.45,54.46,54.4,54.42,54800.0,43.4067,43.4147,43.3669,43.3828,54800.0
2014-01-27 15:00:00,54.42,54.42,54.35,54.38,44500.0,43.3828,43.3828,43.327,43.3509,44500.0
2014-01-27 15:05:00,54.38,54.4,54.34,54.38,42000.0,43.3509,43.3669,43.3191,43.3509,42000.0
2014-01-27 15:10:00,54.38,54.41,54.35,54.4,53000.0,43.3509,43.3749,43.327,43.3669,53000.0
2014-01-27 15:15:00,54.4,54.44,54.39,54.41,57600.0,43.3669,43.3988,43.3589,43.3749,57600.0
2014-01-27 15:20:00,54.4,54.4,54.31,54.31,66900.0,43.3669,43.3669,43.2951,43.2951,66900.0
2014-01-27 15:25:00,54.31,54.32,54.25,54.26,47600.0,43.2951,43.3031,43.2473,43.2553,47600.0
2014-01-27 15:30:00,54.25,54.3,54.22,54.22,77500.0,43.2473,43.2872,43.2234,43.2234,77500.0
2014-01-27 15:35:00,54.22,54.34,54.22,54.32,66900.0,43.2234,43.3191,43.2234,43.3031,66900.0
2014-01-27 15:40:00,54.31,54.35,54.19,54.22,89200.0,43.2951,43.327,43.1995,43.2234,89200.0
2014-01-27 15:45:00,54.22,54.26,54.2,54.23,134200.0,43.2234,43.2553,43.2075,43.2314,134200.0
2014-01-27 15:50:00,54.23,54.27,54.15,54.15,131200.0,43.2314,43.2633,43.1676,43.1676,131200.0
2014-01-27 15:55:00,54.16,54.2,54.13,54.14,415400.0,43.1756,43.2075,43.1516,43.1596,415400.0
2014-01-28 09:30:00,54.26,54.3,53.98,54.04,145300.0,43.2553,43.2872,43.0321,43.0799,145300.0
2014-01-28 09:35:00,54.05,54.15,54.02,54.05,77200.0,43.0879,43.1676,43.064,43.0879,77200.0
2014-01-28 09:40:00,54.05,54.13,53.96,54.1,156700.0,43.0879,43.1516,43.0161,43.1277,156700.0
2014-01-28 09:45:00,54.12,54.15,54.06,54.13,54800.0,43.1437,43.1676,43.0958,43.1516,54800.0
2014-01-28 09:50:00,54.12,54.23,54.1,54.19,272900.0,43.1437,43.2314,43.1277,43.1995,272900.0
2014-01-28 09:55:00,54.19,54.34,54.17,54.31,124600.0,43.1995,43.3191,43.1835,43.2951,124600.0
2014-01-28 10:00:00,54.32,54.53,54.32,54.36,97100.0,43.3031,43.4705,43.3031,43.335,97100.0
2014-01-28 10:05:00,54.36,54.4,54.23,54.26,72500.0,43.335,43.3669,43.2314,43.2553,72500.0
2014-01-28 10:10:00,54.26,54.27,54.13,54.13,75500.0,43.2553,43.2633,43.1516,43.1516,75500.0
2014-01-28 10:15:00,54.12,54.16,54.04,54.09,71200.0,43.1437,43.1756,43.0799,43.1198,71200.0
2014-01-28 10:20:00,54.09,54.16,54.07,54.13,70400.0,43.1198,43.1756,43.1038,43.1516,70400.0
2014-01-28 10:25:00,54.12,54.2,54.08,54.2,53500.0,43.1437,43.2075,43.1118,43.2075,53500.0
2014-01-28 10:30:00,54.2,54.27,54.13,54.2,65400.0,43.2075,43.2633,43.1516,43.2075,65400.0
2014-01-28 10:35:00,54.21,54.26,54.19,54.2,54700.0,43.2154,43.2553,43.1995,43.2075,54700.0
2014-01-28 10:40:00,54.21,54.23,54.15,54.19,35500.0,43.2154,43.2314,43.1676,43.1995,35500.0
2014-01-28 10:45:00,54.2,54.25,54.2,54.21,26100.0,43.2075,43.2473,43.2075,43.2154,26100.0
2014-01-28 10:50:00,54.21,54.23,54.15,54.2,27000.0,43.2154,43.2314,43.1676,43.2075,27000.0
2014-01-28 10:55:00,54.2,54.22,54.17,54.19,31100.0,43.2075,43.2234,43.1835,43.1995,31100.0
2014-01-28 11:00:00,54.19,54.26,54.16,54.23,56100.0,43.1995,43.2553,43.1756,43.2314,56100.0
2014-01-28 11:05:00,54.24,54.24,54.19,54.21,32500.0,43.2393,43.2393,43.1995,43.2154,32500.0
2014-01-28 11:10:00,54.22,54.22,54.13,54.16,40500.0,43.2234,43.2234,43.1516,43.1756,40500.0
2014-01-28 11:15:00,54.16,54.16,54.04,54.09,82200.0,43.1756,43.1756,43.0799,43.1198,82200.0
2014-01-28 11:20:00,54.09,54.11,54.03,54.05,48900.0,43.1198,43.1357,43.0719,43.0879,48900.0
2014-01-28 11:25:00,54.06,54.1,54.05,54.08,27000.0,43.0958,43.1277,43.0879,43.1118,27000.0
2014-01-28 11:30:00,54.09,54.15,54.08,54.13,48500.0,43.1198,43.1676,43.1118,43.1516,48500.0
2014-01-28 11:35:00,54.13,54.16,54.02,54.05,52400.0,43.1516,43.1756,43.064,43.0879,52400.0
2014-01-28 11:40:00,54.06,54.11,54.02,54.08,41900.0,43.0958,43.1357,43.064,43.1118,41900.0
2014-01-28 11:45:00,54.08,54.08,54.0,54.01,46400.0,43.1118,43.1118,43.048,43.056,46400.0
2014-01-28 11:50:00,54.01,54.02,53.94,53.95,61900.0,43.056,43.064,43.0002,43.0082,61900.0
2014-01-28 11:55:00,53.96,53.97,53.9,53.92,50200.0,43.0161,43.0241,42.9683,42.9842,50200.0
2014-01-28 12:00:00,53.92,53.93,53.86,53.89,45000.0,42.9842,42.9922,42.9364,42.9603,45000.0
2014-01-28 12:05:00,53.89,53.97,53.89,53.91,41400.0,42.9603,43.0241,42.9603,42.9763,41400.0
2014-01-28 12:10:00,53.91,53.93,53.86,53.92,67400.0,42.9763,42.9922,42.9364,42.9842,67400.0
2014-01-28 12:15:00,53.93,53.96,53.89,53.94,47900.0,42.9922,43.0161,42.9603,43.0002,47900.0
2014-01-28 12:20:00,53.95,53.96,53.89,53.93,42300.0,43.0082,43.0161,42.9603,42.9922,42300.0
2014-01-28 12:25:00,53.94,53.96,53.92,53.95,35800.0,43.0002,43.0161,42.9842,43.0082,35800.0
2014-01-28 12:30:00,53.97,54.09,53.97,54.06,45700.0,43.0241,43.1198,43.0241,43.0958,45700.0
2014-01-28 12:35:00,54.06,54.12,54.05,54.1,23800.0,43.0958,43.1437,43.0879,43.1277,23800.0
2014-01-28 12:40:00,54.1,54.15,54.06,54.07,34600.0,43.1277,43.1676,43.0958,43.1038,34600.0
2014-01-28 12:45:00,54.06,54.1,54.01,54.03,40500.0,43.0958,43.1277,43.056,43.0719,40500.0
2014-01-28 12:50:00,54.03,54.1,54.03,54.1,25800.0,43.0719,43.1277,43.0719,43.1277,25800.0
2014-01-28 12:55:00,54.11,54.16,54.1,54.16,23100.0,43.1357,43.1756,43.1277,43.1756,23100.0
2014-01-28 13:00:00,54.17,54.2,54.14,54.18,21600.0,43.1835,43.2075,43.1596,43.1915,21600.0
2014-01-28 13:05:00,54.19,54.19,54.11,54.14,39600.0,43.1995,43.1995,43.1357,43.1596,39600.0
2014-01-28 13:10:00,54.13,54.17,54.13,54.14,21900.0,43.1516,43.1835,43.1516,43.1596,21900.0
2014-01-28 13:15:00,54.14,54.24,54.12,54.24,70700.0,43.1596,43.2393,43.1437,43.2393,70700.0
2014-01-28 13:20:00,54.24,54.24,54.18,54.18,47100.0,43.2393,43.2393,43.1915,43.1915,47100.0
2014-01-28 13:25:00,54.18,54.19,54.14,54.17,29900.0,43.1915,43.1995,43.1596,43.1835,29900.0
2014-01-28 13:30:00,54.18,54.19,54.16,54.18,39100.0,43.1915,43.1995,43.1756,43.1915,39100.0
2014-01-28 13:35:00,54.18,54.29,54.17,54.28,132200.0,43.1915,43.2792,43.1835,43.2712,132200.0
2014-01-28 13:40:00,54.28,54.45,54.28,54.38,124900.0,43.2712,43.4067,43.2712,43.3509,124900.0
2014-01-28 13:45:00,54.39,54.4,54.33,54.34,33100.0,43.3589,43.3669,43.3111,43.3191,33100.0
2014-01-28 13:50:00,54.35,54.4,54.34,54.4,25000.0,43.327,43.3669,43.3191,43.3669,25000.0
2014-01-28 13:55:00,54.39,54.41,54.31,54.31,34500.0,43.3589,43.3749,43.2951,43.2951,34500.0
2014-01-28 14:00:00,54.31,54.32,54.24,54.28,68200.0,43.2951,43.3031,43.2393,43.2712,68200.0
2014-01-28 14:05:00,54.29,54.31,54.23,54.27,38100.0,43.2792,43.2951,43.2314,43.2633,38100.0
2014-01-28 14:10:00,54.26,54.27,54.23,54.25,24400.0,43.2553,43.2633,43.2314,43.2473,24400.0
2014-01-28 14:15:00,54.25,54.26,54.22,54.26,21900.0,43.2473,43.2553,43.2234,43.2553,21900.0
2014-01-28 14:20:00,54.25,54.3,54.25,54.28,47100.0,43.2473,43.2872,43.2473,43.2712,47100.0
2014-01-28 14:25:00,54.29,54.3,54.25,54.26,39800.0,43.2792,43.2872,43.2473,43.2553,39800.0
2014-01-28 14:30:00,54.25,54.28,54.23,54.25,50000.0,43.2473,43.2712,43.2314,43.2473,50000.0
2014-01-28 14:35:00,54.25,54.29,54.24,54.26,44600.0,43.2473,43.2792,43.2393,43.2553,44600.0
2014-01-28 14:40:00,54.26,54.28,54.23,54.25,57800.0,43.2553,43.2712,43.2314,43.2473,57800.0
2014-01-28 14:45:00,54.24,54.29,54.22,54.24,36200.0,43.2393,43.2792,43.2234,43.2393,36200.0
2014-01-28 14:50:00,54.25,54.28,54.24,54.26,39100.0,43.2473,43.2712,43.2393,43.2553,39100.0
2014-01-28 14:55:00,54.25,54.27,54.23,54.23,37400.0,43.2473,43.2633,43.2314,43.2314,37400.0
2014-01-28 15:00:00,54.24,54.26,54.19,54.19,57800.0,43.2393,43.2553,43.1995,43.1995,57800.0
2014-01-28 15:05:00,54.19,54.25,54.17,54.22,42200.0,43.1995,43.2473,43.1835,43.2234,42200.0
2014-01-28 15:10:00,54.23,54.23,54.2,54.22,27600.0,43.2314,43.2314,43.2075,43.2234,27600.0
2014-01-28 15:15:00,54.22,54.27,54.2,54.2,43400.0,43.2234,43.2633,43.2075,43.2075,43400.0
2014-01-28 15:20:00,54.2,54.2,54.16,54.2,44700.0,43.2075,43.2075,43.1756,43.2075,44700.0
2014-01-28 15:25:00,54.19,54.24,54.19,54.2,58600.0,43.1995,43.2393,43.1995,43.2075,58600.0
2014-01-28 15:30:00,54.2,54.25,54.19,54.25,56500.0,43.2075,43.2473,43.1995,43.2473,56500.0
2014-01-28 15:35:00,54.26,54.29,54.21,54.23,96600.0,43.2553,43.2792,43.2154,43.2314,96600.0
2014-01-28 15:40:00,54.22,54.23,54.18,54.23,135600.0,43.2234,43.2314,43.1915,43.2314,135600.0
2014-01-28 15:45:00,54.23,54.23,54.14,54.18,90400.0,43.2314,43.2314,43.1596,43.1915,90400.0
2014-01-28 15:50:00,54.19,54.21,54.12,54.17,90500.0,43.1995,43.2154,43.1437,43.1835,90500.0
2014-01-28 15:55:00,54.16,54.25,54.14,54.23,185400.0,43.1756,43.2473,43.1596,43.2314,185400.0
2014-01-29 09:30:00,54.19,54.22,53.67,54.15,168900.0,43.1995,43.2234,42.7849,43.1676,168900.0
2014-01-29 09:35:00,54.17,54.2,54.0,54.13,44000.0,43.1835,43.2075,43.048,43.1516,44000.0
2014-01-29 09:40:00,54.12,54.17,54.01,54.02,75500.0,43.1437,43.1835,43.056,43.064,75500.0
2014-01-29 09:45:00,54.02,54.03,53.87,53.95,78900.0,43.064,43.0719,42.9444,43.0082,78900.0
2014-01-29 09:50:00,53.96,54.02,53.89,53.97,71800.0,43.0161,43.064,42.9603,43.0241,71800.0
2014-01-29 09:55:00,53.96,54.0,53.9,53.94,70500.0,43.0161,43.048,42.9683,43.0002,70500.0
2014-01-29 10:00:00,53.95,54.06,53.95,54.02,67100.0,43.0082,43.0958,43.0082,43.064,67100.0
2014-01-29 10:05:00,54.01,54.17,53.97,54.11,76800.0,43.056,43.1835,43.0241,43.1357,76800.0
2014-01-29 10:10:00,54.11,54.13,53.94,53.94,38500.0,43.1357,43.1516,43.0002,43.0002,38500.0
2014-01-29 10:15:00,53.93,53.97,53.83,53.89,57800.0,42.9922,43.0241,42.9125,42.9603,57800.0
2014-01-29 10:20:00,53.9,53.94,53.8,53.88,48600.0,42.9683,43.0002,42.8886,42.9524,48600.0
2014-01-29 10:25:00,53.88,53.89,53.74,53.8,58300.0,42.9524,42.9603,42.8407,42.8886,58300.0
2014-01-29 10:30:00,53.8,53.93,53.8,53.93,42800.0,42.8886,42.9922,42.8886,42.9922,42800.0
2014-01-29 10:35:00,53.94,54.0,53.9,54.0,47300.0,43.0002,43.048,42.9683,43.048,47300.0
2014-01-29 10:40:00,53.99,54.04,53.94,53.99,23900.0,43.04,43.0799,43.0002,43.04,23900.0
2014-01-29 10:45:00,53.99,54.02,53.92,54.01,40800.0,43.04,43.064,42.9842,43.056,40800.0
2014-01-29 10:50:00,54.01,54.14,53.98,54.13,49700.0,43.056,43.1596,43.0321,43.1516,49700.0
2014-01-29 10:55:00,54.13,54.14,54.03,54.05,62200.0,43.1516,43.1596,43.0719,43.0879,62200.0
2014-01-29 11:00:00,54.06,54.14,54.05,54.14,59800.0,43.0958,43.1596,43.0879,43.1596,59800.0
2014-01-29 11:05:00,54.13,54.14,54.04,54.04,37600.0,43.1516,43.1596,43.0799,43.0799,37600.0
2014-01-29 11:10:00,54.04,54.05,53.99,54.0,47600.0,43.0799,43.0879,43.04,43.048,47600.0
2014-01-29 11:15:00,54.0,54.01,53.94,54.0,85800.0,43.048,43.056,43.0002,43.048,85800.0
2014-01-29 11:20:00,54.0,54.01,53.94,53.98,63000.0,43.048,43.056,43.0002,43.0321,63000.0
2014-01-29 11:25:00,53.97,54.1,53.96,54.08,126800.0,43.0241,43.1277,43.0161,43.1118,126800.0
2014-01-29 11:30:00,54.09,54.19,54.04,54.04,79200.0,43.1198,43.1995,43.0799,43.0799,79200.0
2014-01-29 11:35:00,54.05,54.1,53.96,53.97,53800.0,43.0879,43.1277,43.0161,43.0241,53800.0
2014-01-29 11:40:00,53.96,54.01,53.92,53.98,57900.0,43.0161,43.056,42.9842,43.0321,57900.0
2014-01-29 11:45:00,53.99,54.01,53.9,53.95,38400.0,43.04,43.056,42.9683,43.0082,38400.0
2014-01-29 11:50:00,53.94,53.98,53.9,53.95,38800.0,43.0002,43.0321,42.9683,43.0082,38800.0
2014-01-29 11:55:00,53.96,53.98,53.92,53.92,31600.0,43.0161,43.0321,42.9842,42.9842,31600.0
2014-01-29 12:00:00,53.92,53.98,53.9,53.93,33000.0,42.9842,43.0321,42.9683,42.9922,33000.0
2014-01-29 12:05:00,53.93,53.94,53.88,53.92,40500.0,42.9922,43.0002,42.9524,42.9842,40500.0
2014-01-29 12:10:00,53.92,53.96,53.91,53.93,35700.0,42.9842,43.0161,42.9763,42.9922,35700.0
2014-01-29 12:15:00,53.93,54.0,53.92,53.93,35600.0,42.9922,43.048,42.9842,42.9922,35600.0
2014-01-29 12:20:00,53.94,54.02,53.94,53.99,43600.0,43.0002,43.064,43.0002,43.04,43600.0
2014-01-29 12:25:00,53.99,54.02,53.93,53.94,33300.0,43.04,43.064,42.9922,43.0002,33300.0
2014-01-29 12:30:00,53.95,54.0,53.95,53.98,24200.0,43.0082,43.048,43.0082,43.0321,24200.0
2014-01-29 12:35:00,53.98,54.0,53.92,53.98,42700.0,43.0321,43.048,42.9842,43.0321,42700.0
2014-01-29 12:40:00,53.97,54.03,53.97,53.97,33400.0,43.0241,43.0719,43.0241,43.0241,33400.0
2014-01-29 12:45:00,53.98,53.98,53.92,53.96,19500.0,43.0321,43.0321,42.9842,43.0161,19500.0
2014-01-29 12:50:00,53.96,53.96,53.9,53.92,23800.0,43.0161,43.0161,42.9683,42.9842,23800.0
2014-01-29 12:55:00,53.93,53.97,53.91,53.96,24600.0,42.9922,43.0241,42.9763,43.0161,24600.0
2014-01-29 13:00:00,53.95,53.96,53.91,53.94,39500.0,43.0082,43.0161,42.9763,43.0002,39500.0
2014-01-29 13:05:00,53.93,53.96,53.9,53.94,30100.0,42.9922,43.0161,42.9683,43.0002,30100.0
2014-01-29 13:10:00,53.94,53.96,53.88,53.92,57100.0,43.0002,43.0161,42.9524,42.9842,57100.0
2014-01-29 13:15:00,53.92,53.94,53.9,53.92,34700.0,42.9842,43.0002,42.9683,42.9842,34700.0
2014-01-29 13:20:00,53.92,53.96,53.9,53.96,33500.0,42.9842,43.0161,42.9683,43.0161,33500.0
2014-01-29 13:25:00,53.95,53.96,53.91,53.94,38100.0,43.0082,43.0161,42.9763,43.0002,38100.0
2014-01-29 13:30:00,53.94,53.95,53.9,53.93,44200.0,43.0002,43.0082,42.9683,42.9922,44200.0
2014-01-29 13:35:00,53.93,53.93,53.9,53.92,59700.0,42.9922,42.9922,42.9683,42.9842,59700.0
2014-01-29 13:40:00,53.91,53.93,53.87,53.91,93300.0,42.9763,42.9922,42.9444,42.9763,93300.0
2014-01-29 13:45:00,53.91,53.91,53.88,53.91,90600.0,42.9763,42.9763,42.9524,42.9763,90600.0
2014-01-29 13:50:00,53.9,53.92,53.86,53.92,34300.0,42.9683,42.9842,42.9364,42.9842,34300.0
2014-01-29 13:55:00,53.91,53.98,53.91,53.95,34600.0,42.9763,43.0321,42.9763,43.0082,34600.0
2014-01-29 14:00:00,53.94,54.15,53.87,54.0,132300.0,43.0002,43.1676,42.9444,43.048,132300.0
2014-01-29 14:05:00,54.0,54.02,53.75,53.86,78700.0,43.048,43.064,42.8487,42.9364,78700.0
2014-01-29 14:10:00,53.87,53.87,53.75,53.84,110000.0,42.9444,42.9444,42.8487,42.9205,110000.0
2014-01-29 14:15:00,53.84,53.85,53.57,53.64,94100.0,42.9205,42.9284,42.7052,42.761,94100.0
2014-01-29 14:20:00,53.65,53.72,53.61,53.7,47700.0,42.769,42.8248,42.7371,42.8089,47700.0
2014-01-29 14:25:00,53.7,53.88,53.68,53.86,88400.0,42.8089,42.9524,42.7929,42.9364,88400.0
2014-01-29 14:30:00,53.86,53.92,53.73,53.9,151400.0,42.9364,42.9842,42.8328,42.9683,151400.0
2014-01-29 14:35:00,53.91,54.07,53.89,54.06,122800.0,42.9763,43.1038,42.9603,43.0958,122800.0
2014-01-29 14:40:00,54.06,54.16,54.03,54.15,141400.0,43.0958,43.1756,43.0719,43.1676,141400.0
2014-01-29 14:45:00,54.15,54.16,53.92,53.94,83400.0,43.1676,43.1756,42.9842,43.0002,83400.0
2014-01-29 14:50:00,53.93,53.98,53.86,53.87,71700.0,42.9922,43.0321,42.9364,42.9444,71700.0
2014-01-29 14:55:00,53.87,53.9,53.78,53.86,137200.0,42.9444,42.9683,42.8726,42.9364,137200.0
2014-01-29 15:00:00,53.86,53.91,53.77,53.81,285100.0,42.9364,42.9763,42.8647,42.8965,285100.0
2014-01-29 15:05:00,53.82,53.85,53.77,53.85,119100.0,42.9045,42.9284,42.8647,42.9284,119100.0
2014-01-29 15:10:00,53.84,53.85,53.7,53.74,137300.0,42.9205,42.9284,42.8089,42.8407,137300.0
2014-01-29 15:15:00,53.74,53.86,53.7,53.71,177000.0,42.8407,42.9364,42.8089,42.8168,177000.0
2014-01-29 15:20:00,53.72,53.78,53.66,53.75,119700.0,42.8248,42.8726,42.777,42.8487,119700.0
2014-01-29 15:25:00,53.76,53.85,53.73,53.84,114100.0,42.8567,42.9284,42.8328,42.9205,114100.0
2014-01-29 15:30:00,53.83,53.86,53.76,53.78,136200.0,42.9125,42.9364,42.8567,42.8726,136200.0
2014-01-29 15:35:00,53.78,53.86,53.75,53.84,152400.0,42.8726,42.9364,42.8487,42.9205,152400.0
2014-01-29 15:40:00,53.84,53.92,53.8,53.91,130900.0,42.9205,42.9842,42.8886,42.9763,130900.0
2014-01-29 15:45:00,53.91,54.03,53.88,53.96,386500.0,42.9763,43.0719,42.9524,43.0161,386500.0
2014-01-29 15:50:00,53.96,53.96,53.82,53.92,303700.0,43.0161,43.0161,42.9045,42.9842,303700.0
2014-01-29 15:55:00,53.92,53.93,53.87,53.91,291300.0,42.9842,42.9922,42.9444,42.9763,291300.0
2014-01-30 09:30:00,54.09,54.56,54.0,54.17,102800.0,43.1198,43.4944,43.048,43.1835,102800.0
2014-01-30 09:35:00,54.17,54.45,54.08,54.26,79800.0,43.1835,43.4067,43.1118,43.2553,79800.0
2014-01-30 09:40:00,54.28,54.34,54.07,54.11,82000.0,43.2712,43.3191,43.1038,43.1357,82000.0
2014-01-30 09:45:00,54.12,54.15,53.8,53.81,130700.0,43.1437,43.1676,42.8886,42.8965,130700.0
2014-01-30 09:50:00,53.81,53.93,53.81,53.86,90100.0,42.8965,42.9922,42.8965,42.9364,90100.0
2014-01-30 09:55:00,53.86,53.94,53.84,53.94,69200.0,42.9364,43.0002,42.9205,43.0002,69200.0
2014-01-30 10:00:00,53.95,54.0,53.87,53.92,89100.0,43.0082,43.048,42.9444,42.9842,89100.0
2014-01-30 10:05:00,53.91,53.96,53.78,53.79,122100.0,42.9763,43.0161,42.8726,42.8806,122100.0
2014-01-30 10:10:00,53.79,53.79,53.17,53.29,322600.0,42.8806,42.8806,42.3864,42.482,322600.0
2014-01-30 10:15:00,53.3,53.61,53.29,53.44,137300.0,42.49,42.7371,42.482,42.6016,137300.0
2014-01-30 10:20:00,53.43,53.44,53.14,53.16,315100.0,42.5936,42.6016,42.3624,42.3784,315100.0
2014-01-30 10:25:00,53.17,53.23,53.04,53.12,143300.0,42.3864,42.4342,42.2827,42.3465,143300.0
2014-01-30 10:30:00,53.13,53.22,53.1,53.19,128700.0,42.3545,42.4262,42.3305,42.4023,128700.0
2014-01-30 10:35:00,53.19,53.19,53.05,53.12,167400.0,42.4023,42.4023,42.2907,42.3465,167400.0
2014-01-30 10:40:00,53.12,53.25,53.04,53.23,141000.0,42.3465,42.4501,42.2827,42.4342,141000.0
2014-01-30 10:45:00,53.23,53.25,53.16,53.19,111000.0,42.4342,42.4501,42.3784,42.4023,111000.0
2014-01-30 10:50:00,53.18,53.21,53.1,53.19,69200.0,42.3943,42.4182,42.3305,42.4023,69200.0
2014-01-30 10:55:00,53.18,53.2,53.14,53.15,57700.0,42.3943,42.4103,42.3624,42.3704,57700.0
2014-01-30 11:00:00,53.15,53.28,53.15,53.24,30400.0,42.3704,42.474,42.3704,42.4422,30400.0
2014-01-30 11:05:00,53.25,53.5,53.19,53.19,135100.0,42.4501,42.6494,42.4023,42.4023,135100.0
2014-01-30 11:10:00,53.19,53.19,53.07,53.07,66800.0,42.4023,42.4023,42.3066,42.3066,66800.0
2014-01-30 11:15:00,53.09,53.12,53.03,53.11,101300.0,42.3226,42.3465,42.2747,42.3385,101300.0
2014-01-30 11:20:00,53.12,53.33,53.11,53.33,74400.0,42.3465,42.5139,42.3385,42.5139,74400.0
2014-01-30 11:25:00,53.32,53.56,53.2,53.54,139100.0,42.5059,42.6973,42.4103,42.6813,139100.0
2014-01-30 11:30:00,53.56,53.62,53.56,53.57,118900.0,42.6973,42.7451,42.6973,42.7052,118900.0
2014-01-30 11:35:00,53.56,53.56,53.34,53.34,56600.0,42.6973,42.6973,42.5219,42.5219,56600.0
2014-01-30 11:40:00,53.34,53.51,53.34,53.47,38800.0,42.5219,42.6574,42.5219,42.6255,38800.0
2014-01-30 11:45:00,53.46,53.49,53.37,53.37,56500.0,42.6175,42.6415,42.5458,42.5458,56500.0
2014-01-30 11:50:00,53.37,53.48,53.37,53.44,36100.0,42.5458,42.6335,42.5458,42.6016,36100.0
2014-01-30 11:55:00,53.44,53.48,53.4,53.42,47400.0,42.6016,42.6335,42.5697,42.5856,47400.0
2014-01-30 12:00:00,53.42,53.43,53.33,53.37,60300.0,42.5856,42.5936,42.5139,42.5458,60300.0
2014-01-30 12:05:00,53.37,53.39,53.33,53.39,61000.0,42.5458,42.5617,42.5139,42.5617,61000.0
2014-01-30 12:10:00,53.39,53.52,53.36,53.43,64800.0,42.5617,42.6654,42.5378,42.5936,64800.0
2014-01-30 12:15:00,53.42,53.47,53.4,53.45,33100.0,42.5856,42.6255,42.5697,42.6096,33100.0
2014-01-30 12:20:00,53.46,53.46,53.39,53.44,28700.0,42.6175,42.6175,42.5617,42.6016,28700.0
2014-01-30 12:25:00,53.44,53.45,53.35,53.37,30700.0,42.6016,42.6096,42.5298,42.5458,30700.0
2014-01-30 12:30:00,53.36,53.37,53.25,53.25,34300.0,42.5378,42.5458,42.4501,42.4501,34300.0
2014-01-30 12:35:00,53.25,53.3,53.21,53.28,43900.0,42.4501,42.49,42.4182,42.474,43900.0
2014-01-30 12:40:00,53.29,53.35,53.29,53.31,36900.0,42.482,42.5298,42.482,42.498,36900.0
2014-01-30 12:45:00,53.32,53.36,53.26,53.26,48000.0,42.5059,42.5378,42.4581,42.4581,48000.0
2014-01-30 12:50:00,53.27,53.28,53.21,53.25,51700.0,42.4661,42.474,42.4182,42.4501,51700.0
2014-01-30 12:55:00,53.26,53.31,53.24,53.25,23600.0,42.4581,42.498,42.4422,42.4501,23600.0
2014-01-30 13:00:00,53.25,53.27,53.18,53.19,49900.0,42.4501,42.4661,42.3943,42.4023,49900.0
2014-01-30 13:05:00,53.19,53.23,53.18,53.23,40900.0,42.4023,42.4342,42.3943,42.4342,40900.0
2014-01-30 13:10:00,53.23,53.27,53.23,53.23,23300.0,42.4342,42.4661,42.4342,42.4342,23300.0
2014-01-30 13:15:00,53.24,53.25,53.18,53.19,35300.0,42.4422,42.4501,42.3943,42.4023,35300.0
2014-01-30 13:20:00,53.19,53.27,53.19,53.23,34900.0,42.4023,42.4661,42.4023,42.4342,34900.0
2014-01-30 13:25:00,53.23,53.25,53.2,53.22,25400.0,42.4342,42.4501,42.4103,42.4262,25400.0
2014-01-30 13:30:00,53.22,53.22,53.11,53.11,57000.0,42.4262,42.4262,42.3385,42.3385,57000.0
2014-01-30 13:35:00,53.12,53.2,53.09,53.12,57200.0,42.3465,42.4103,42.3226,42.3465,57200.0
2014-01-30 13:40:00,53.13,53.25,53.13,53.23,25800.0,42.3545,42.4501,42.3545,42.4342,25800.0
2014-01-30 13:45:00,53.23,53.32,53.22,53.3,28600.0,42.4342,42.5059,42.4262,42.49,28600.0
2014-01-30 13:50:00,53.3,53.32,53.24,53.27,30900.0,42.49,42.5059,42.4422,42.4661,30900.0
2014-01-30 13:55:00,53.26,53.28,53.23,53.28,24900.0,42.4581,42.474,42.4342,42.474,24900.0
2014-01-30 14:00:00,53.28,53.31,53.24,53.24,33500.0,42.474,42.498,42.4422,42.4422,33500.0
2014-01-30 14:05:00,53.24,53.27,53.23,53.24,30400.0,42.4422,42.4661,42.4342,42.4422,30400.0
2014-01-30 14:10:00,53.25,53.27,53.22,53.25,56000.0,42.4501,42.4661,42.4262,42.4501,56000.0
2014-01-30 14:15:00,53.24,53.27,53.2,53.2,37000.0,42.4422,42.4661,42.4103,42.4103,37000.0
2014-01-30 14:20:00,53.2,53.23,53.13,53.16,152200.0,42.4103,42.4342,42.3545,42.3784,152200.0
2014-01-30 14:25:00,53.17,53.22,53.17,53.17,55800.0,42.3864,42.4262,42.3864,42.3864,55800.0
2014-01-30 14:30:00,53.17,53.28,53.17,53.28,107200.0,42.3864,42.474,42.3864,42.474,107200.0
2014-01-30 14:35:00,53.27,53.28,53.18,53.24,54400.0,42.4661,42.474,42.3943,42.4422,54400.0
2014-01-30 14:40:00,53.24,53.25,53.19,53.2,61600.0,42.4422,42.4501,42.4023,42.4103,61600.0
2014-01-30 14:45:00,53.19,53.21,53.15,53.2,54900.0,42.4023,42.4182,42.3704,42.4103,54900.0
2014-01-30 14:50:00,53.21,53.26,53.21,53.26,51800.0,42.4182,42.4581,42.4182,42.4581,51800.0
2014-01-30 14:55:00,53.26,53.31,53.25,53.29,51900.0,42.4581,42.498,42.4501,42.482,51900.0
2014-01-30 15:00:00,53.3,53.44,53.29,53.44,61400.0,42.49,42.6016,42.482,42.6016,61400.0
2014-01-30 15:05:00,53.44,53.46,53.4,53.41,51500.0,42.6016,42.6175,42.5697,42.5777,51500.0
2014-01-30 15:10:00,53.41,53.46,53.39,53.42,49400.0,42.5777,42.6175,42.5617,42.5856,49400.0
2014-01-30 15:15:00,53.43,53.44,53.32,53.32,57300.0,42.5936,42.6016,42.5059,42.5059,57300.0
2014-01-30 15:20:00,53.32,53.35,53.28,53.34,51900.0,42.5059,42.5298,42.474,42.5219,51900.0
2014-01-30 15:25:00,53.35,53.35,53.21,53.22,77800.0,42.5298,42.5298,42.4182,42.4262,77800.0
2014-01-30 15:30:00,53.22,53.32,53.22,53.3,144300.0,42.4262,42.5059,42.4262,42.49,144300.0
2014-01-30 15:35:00,53.3,53.41,53.3,53.34,155100.0,42.49,42.5777,42.49,42.5219,155100.0
2014-01-30 15:40:00,53.35,53.36,53.3,53.33,114400.0,42.5298,42.5378,42.49,42.5139,114400.0
2014-01-30 15:45:00,53.33,53.36,53.19,53.22,204600.0,42.5139,42.5378,42.4023,42.4262,204600.0
2014-01-30 15:50:00,53.22,53.28,53.19,53.25,246800.0,42.4262,42.474,42.4023,42.4501,246800.0
2014-01-30 15:55:00,53.25,53.3,53.24,53.26,349200.0,42.4501,42.49,42.4422,42.4581,349200.0
2014-01-31 09:30:00,53.12,53.35,52.87,53.22,228000.0,42.3465,42.5298,42.1472,42.4262,228000.0
2014-01-31 09:35:00,53.21,53.22,53.0,53.18,131600.0,42.4182,42.4262,42.2508,42.3943,131600.0
2014-01-31 09:40:00,53.17,53.27,53.16,53.21,75200.0,42.3864,42.4661,42.3784,42.4182,75200.0
2014-01-31 09:45:00,53.21,53.3,53.17,53.3,39600.0,42.4182,42.49,42.3864,42.49,39600.0
2014-01-31 09:50:00,53.29,53.3,53.1,53.16,56400.0,42.482,42.49,42.3305,42.3784,56400.0
2014-01-31 09:55:00,53.15,53.21,53.12,53.13,73900.0,42.3704,42.4182,42.3465,42.3545,73900.0
2014-01-31 10:00:00,53.14,53.16,53.1,53.11,90000.0,42.3624,42.3784,42.3305,42.3385,90000.0
2014-01-31 10:05:00,53.11,53.21,53.09,53.2,77300.0,42.3385,42.4182,42.3226,42.4103,77300.0
2014-01-31 10:10:00,53.21,53.3,53.19,53.26,76900.0,42.4182,42.49,42.4023,42.4581,76900.0
2014-01-31 10:15:00,53.27,53.35,53.27,53.33,99800.0,42.4661,42.5298,42.4661,42.5139,99800.0
2014-01-31 10:20:00,53.34,53.36,53.2,53.24,50200.0,42.5219,42.5378,42.4103,42.4422,50200.0
2014-01-31 10:25:00,53.25,53.27,53.15,53.16,55700.0,42.4501,42.4661,42.3704,42.3784,55700.0
2014-01-31 10:30:00,53.16,53.26,53.16,53.19,31600.0,42.3784,42.4581,42.3784,42.4023,31600.0
2014-01-31 10:35:00,53.19,53.22,53.17,53.21,42400.0,42.4023,42.4262,42.3864,42.4182,42400.0
2014-01-31 10:40:00,53.21,53.26,53.12,53.14,79900.0,42.4182,42.4581,42.3465,42.3624,79900.0
2014-01-31 10:45:00,53.15,53.27,53.11,53.26,43300.0,42.3704,42.4661,42.3385,42.4581,43300.0
2014-01-31 10:50:00,53.27,53.35,53.26,53.32,59000.0,42.4661,42.5298,42.4581,42.5059,59000.0
2014-01-31 10:55:00,53.31,53.35,53.24,53.25,37400.0,42.498,42.5298,42.4422,42.4501,37400.0
2014-01-31 11:00:00,53.26,53.31,53.2,53.3,40800.0,42.4581,42.498,42.4103,42.49,40800.0
2014-01-31 11:05:00,53.3,53.38,53.27,53.37,47400.0,42.49,42.5538,42.4661,42.5458,47400.0
2014-01-31 11:10:00,53.37,53.38,53.32,53.36,48100.0,42.5458,42.5538,42.5059,42.5378,48100.0
2014-01-31 11:15:00,53.37,53.48,53.37,53.41,55400.0,42.5458,42.6335,42.5458,42.5777,55400.0
2014-01-31 11:20:00,53.41,53.48,53.38,53.46,74700.0,42.5777,42.6335,42.5538,42.6175,74700.0
2014-01-31 11:25:00,53.47,53.53,53.44,53.49,58300.0,42.6255,42.6733,42.6016,42.6415,58300.0
2014-01-31 11:30:00,53.49,53.53,53.44,53.47,45100.0,42.6415,42.6733,42.6016,42.6255,45100.0
2014-01-31 11:35:00,53.48,53.5,53.44,53.45,61700.0,42.6335,42.6494,42.6016,42.6096,61700.0
2014-01-31 11:40:00,53.45,53.54,53.44,53.51,59300.0,42.6096,42.6813,42.6016,42.6574,59300.0
2014-01-31 11:45:00,53.52,53.54,53.45,53.45,38600.0,42.6654,42.6813,42.6096,42.6096,38600.0
2014-01-31 11:50:00,53.46,53.5,53.44,53.49,40900.0,42.6175,42.6494,42.6016,42.6415,40900.0
2014-01-31 11:55:00,53.48,53.53,53.46,53.51,24800.0,42.6335,42.6733,42.6175,42.6574,24800.0
2014-01-31 12:00:00,53.52,53.59,53.52,53.56,28600.0,42.6654,42.7212,42.6654,42.6973,28600.0
2014-01-31 12:05:00,53.57,53.59,53.52,53.53,50500.0,42.7052,42.7212,42.6654,42.6733,50500.0
2014-01-31 12:10:00,53.52,53.55,53.45,53.45,33400.0,42.6654,42.6893,42.6096,42.6096,33400.0
2014-01-31 12:15:00,53.45,53.53,53.45,53.47,63200.0,42.6096,42.6733,42.6096,42.6255,63200.0
2014-01-31 12:20:00,53.46,53.47,53.4,53.44,44600.0,42.6175,42.6255,42.5697,42.6016,44600.0
2014-01-31 12:25:00,53.45,53.45,53.4,53.45,103400.0,42.6096,42.6096,42.5697,42.6096,103400.0
2014-01-31 12:30:00,53.45,53.5,53.44,53.48,113200.0,42.6096,42.6494,42.6016,42.6335,113200.0
2014-01-31 12:35:00,53.47,53.49,53.44,53.46,28100.0,42.6255,42.6415,42.6016,42.6175,28100.0
2014-01-31 12:40:00,53.46,53.51,53.43,53.5,103800.0,42.6175,42.6574,42.5936,42.6494,103800.0
2014-01-31 12:45:00,53.5,53.51,53.44,53.49,83700.0,42.6494,42.6574,42.6016,42.6415,83700.0
2014-01-31 12:50:00,53.49,53.53,53.48,53.53,39900.0,42.6415,42.6733,42.6335,42.6733,39900.0
2014-01-31 12:55:00,53.52,53.53,53.46,53.48,28000.0,42.6654,42.6733,42.6175,42.6335,28000.0
2014-01-31 13:00:00,53.49,53.52,53.48,53.49,34700.0,42.6415,42.6654,42.6335,42.6415,34700.0
2014-01-31 13:05:00,53.5,53.54,53.48,53.52,51400.0,42.6494,42.6813,42.6335,42.6654,51400.0
2014-01-31 13:10:00,53.52,53.53,53.49,53.52,29700.0,42.6654,42.6733,42.6415,42.6654,29700.0
2014-01-31 13:15:00,53.53,53.58,53.51,53.55,63200.0,42.6733,42.7132,42.6574,42.6893,63200.0
2014-01-31 13:20:00,53.55,53.58,53.52,53.54,36500.0,42.6893,42.7132,42.6654,42.6813,36500.0
2014-01-31 13:25:00,53.55,53.55,53.51,53.54,34000.0,42.6893,42.6893,42.6574,42.6813,34000.0
2014-01-31 13:30:00,53.53,53.56,53.53,53.53,57300.0,42.6733,42.6973,42.6733,42.6733,57300.0
2014-01-31 13:35:00,53.54,53.58,53.53,53.55,41400.0,42.6813,42.7132,42.6733,42.6893,41400.0
2014-01-31 13:40:00,53.55,53.59,53.54,53.56,27600.0,42.6893,42.7212,42.6813,42.6973,27600.0
2014-01-31 13:45:00,53.56,53.62,53.55,53.61,39500.0,42.6973,42.7451,42.6893,42.7371,39500.0
2014-01-31 13:50:00,53.61,53.65,53.6,53.64,21100.0,42.7371,42.769,42.7291,42.761,21100.0
2014-01-31 13:55:00,53.64,53.69,53.59,53.68,29400.0,42.761,42.8009,42.7212,42.7929,29400.0
2014-01-31 14:00:00,53.69,53.77,53.68,53.77,40200.0,42.8009,42.8647,42.7929,42.8647,40200.0
2014-01-31 14:05:00,53.76,53.83,53.75,53.83,90500.0,42.8567,42.9125,42.8487,42.9125,90500.0
2014-01-31 14:10:00,53.82,53.87,53.82,53.87,58100.0,42.9045,42.9444,42.9045,42.9444,58100.0
2014-01-31 14:15:00,53.86,53.89,53.85,53.88,64400.0,42.9364,42.9603,42.9284,42.9524,64400.0
2014-01-31 14:20:00,53.87,53.91,53.85,53.89,36700.0,42.9444,42.9763,42.9284,42.9603,36700.0
2014-01-31 14:25:00,53.89,53.92,53.88,53.92,56900.0,42.9603,42.9842,42.9524,42.9842,56900.0
2014-01-31 14:30:00,53.93,53.96,53.92,53.94,60500.0,42.9922,43.0161,42.9842,43.0002,60500.0
2014-01-31 14:35:00,53.94,54.0,53.93,53.98,57100.0,43.0002,43.048,42.9922,43.0321,57100.0
2014-01-31 14:40:00,53.97,54.03,53.97,54.01,74100.0,43.0241,43.0719,43.0241,43.056,74100.0
2014-01-31 14:45:00,54.0,54.02,53.99,54.02,51300.0,43.048,43.064,43.04,43.064,51300.0
2014-01-31 14:50:00,54.02,54.03,53.97,53.97,100500.0,43.064,43.0719,43.0241,43.0241,100500.0
2014-01-31 14:55:00,53.97,54.02,53.94,54.01,87900.0,43.0241,43.064,43.0002,43.056,87900.0
2014-01-31 15:00:00,54.01,54.03,53.95,54.02,115800.0,43.056,43.0719,43.0082,43.064,115800.0
2014-01-31 15:05:00,54.02,54.02,53.86,53.87,73900.0,43.064,43.064,42.9364,42.9444,73900.0
2014-01-31 15:10:00,53.86,53.87,53.82,53.85,88100.0,42.9364,42.9444,42.9045,42.9284,88100.0
2014-01-31 15:15:00,53.85,53.91,53.84,53.9,146300.0,42.9284,42.9763,42.9205,42.9683,146300.0
2014-01-31 15:20:00,53.9,53.9,53.83,53.88,198800.0,42.9683,42.9683,42.9125,42.9524,198800.0
2014-01-31 15:25:00,53.88,53.92,53.86,53.92,80300.0,42.9524,42.9842,42.9364,42.9842,80300.0
2014-01-31 15:30:00,53.91,53.99,53.9,53.98,105900.0,42.9763,43.04,42.9683,43.0321,105900.0
2014-01-31 15:35:00,53.98,54.04,53.97,54.01,198500.0,43.0321,43.0799,43.0241,43.056,198500.0
2014-01-31 15:40:00,54.0,54.02,53.98,54.0,194700.0,43.048,43.064,43.0321,43.048,194700.0
2014-01-31 15:45:00,53.99,54.02,53.95,54.01,356700.0,43.04,43.064,43.0082,43.056,356700.0
2014-01-31 15:50:00,54.01,54.03,53.99,54.01,257600.0,43.056,43.0719,43.04,43.056,257600.0
2014-01-31 15:55:00,54.0,54.06,53.9,54.01,764200.0,43.048,43.0958,42.9683,43.056,764200.0
2014-02-03 09:30:00,54.11,54.23,53.88,54.19,233400.0,43.1357,43.2314,42.9524,43.1995,233400.0
2014-02-03 09:35:00,54.2,54.38,54.2,54.32,121400.0,43.2075,43.3509,43.2075,43.3031,121400.0
2014-02-03 09:40:00,54.32,54.33,53.91,54.0,127100.0,43.3031,43.3111,42.9763,43.048,127100.0
2014-02-03 09:45:00,54.0,54.08,53.98,54.02,167100.0,43.048,43.1118,43.0321,43.064,167100.0
2014-02-03 09:50:00,54.02,54.04,53.86,53.9,224300.0,43.064,43.0799,42.9364,42.9683,224300.0
2014-02-03 09:55:00,53.89,53.92,53.76,53.76,97200.0,42.9603,42.9842,42.8567,42.8567,97200.0
2014-02-03 10:00:00,53.74,53.75,53.61,53.7,83300.0,42.8407,42.8487,42.7371,42.8089,83300.0
2014-02-03 10:05:00,53.7,53.76,53.68,53.7,58100.0,42.8089,42.8567,42.7929,42.8089,58100.0
2014-02-03 10:10:00,53.69,53.69,53.46,53.51,58000.0,42.8009,42.8009,42.6175,42.6574,58000.0
2014-02-03 10:15:00,53.51,53.55,53.41,53.42,95800.0,42.6574,42.6893,42.5777,42.5856,95800.0
2014-02-03 10:20:00,53.43,53.47,53.41,53.41,67700.0,42.5936,42.6255,42.5777,42.5777,67700.0
2014-02-03 10:25:00,53.41,53.44,53.33,53.39,83000.0,42.5777,42.6016,42.5139,42.5617,83000.0
2014-02-03 10:30:00,53.38,53.43,53.35,53.41,41200.0,42.5538,42.5936,42.5298,42.5777,41200.0
2014-02-03 10:35:00,53.41,53.6,53.41,53.59,77000.0,42.5777,42.7291,42.5777,42.7212,77000.0
2014-02-03 10:40:00,53.59,53.66,53.56,53.66,44500.0,42.7212,42.777,42.6973,42.777,44500.0
2014-02-03 10:45:00,53.64,53.7,53.6,53.61,35600.0,42.761,42.8089,42.7291,42.7371,35600.0
2014-02-03 10:50:00,53.61,53.64,53.5,53.53,59100.0,42.7371,42.761,42.6494,42.6733,59100.0
2014-02-03 10:55:00,53.51,53.54,53.46,53.53,39000.0,42.6574,42.6813,42.6175,42.6733,39000.0
2014-02-03 11:00:00,53.53,53.54,53.46,53.46,34600.0,42.6733,42.6813,42.6175,42.6175,34600.0
2014-02-03 11:05:00,53.45,53.47,53.39,53.41,43800.0,42.6096,42.6255,42.5617,42.5777,43800.0
2014-02-03 11:10:00,53.39,53.45,53.36,53.36,35800.0,42.5617,42.6096,42.5378,42.5378,35800.0
2014-02-03 11:15:00,53.37,53.41,53.3,53.39,58900.0,42.5458,42.5777,42.49,42.5617,58900.0
2014-02-03 11:20:00,53.38,53.41,53.3,53.31,53900.0,42.5538,42.5777,42.49,42.498,53900.0
2014-02-03 11:25:00,53.3,53.32,53.24,53.24,66300.0,42.49,42.5059,42.4422,42.4422,66300.0
2014-02-03 11:30:00,53.24,53.3,53.22,53.22,59700.0,42.4422,42.49,42.4262,42.4262,59700.0
2014-02-03 11:35:00,53.22,53.27,53.15,53.27,91000.0,42.4262,42.4661,42.3704,42.4661,91000.0
2014-02-03 11:40:00,53.27,53.4,53.27,53.36,62200.0,42.4661,42.5697,42.4661,42.5378,62200.0
2014-02-03 11:45:00,53.37,53.41,53.27,53.31,50700.0,42.5458,42.5777,42.4661,42.498,50700.0
2014-02-03 11:50:00,53.3,53.34,53.29,53.31,57900.0,42.49,42.5219,42.482,42.498,57900.0
2014-02-03 11:55:00,53.31,53.31,53.21,53.23,54900.0,42.498,42.498,42.4182,42.4342,54900.0
2014-02-03 12:00:00,53.22,53.25,53.13,53.13,39700.0,42.4262,42.4501,42.3545,42.3545,39700.0
2014-02-03 12:05:00,53.14,53.22,53.13,53.18,44700.0,42.3624,42.4262,42.3545,42.3943,44700.0
2014-02-03 12:10:00,53.16,53.17,53.06,53.11,67900.0,42.3784,42.3864,42.2987,42.3385,67900.0
2014-02-03 12:15:00,53.11,53.14,53.03,53.08,48600.0,42.3385,42.3624,42.2747,42.3146,48600.0
2014-02-03 12:20:00,53.09,53.1,53.0,53.1,44800.0,42.3226,42.3305,42.2508,42.3305,44800.0
2014-02-03 12:25:00,53.1,53.12,53.05,53.09,34700.0,42.3305,42.3465,42.2907,42.3226,34700.0
2014-02-03 12:30:00,53.1,53.22,53.09,53.21,48300.0,42.3305,42.4262,42.3226,42.4182,48300.0
2014-02-03 12:35:00,53.22,53.22,53.13,53.14,65600.0,42.4262,42.4262,42.3545,42.3624,65600.0
2014-02-03 12:40:00,53.14,53.22,53.13,53.21,30600.0,42.3624,42.4262,42.3545,42.4182,30600.0
2014-02-03 12:45:00,53.2,53.21,53.12,53.14,33200.0,42.4103,42.4182,42.3465,42.3624,33200.0
2014-02-03 12:50:00,53.14,53.15,53.09,53.09,27300.0,42.3624,42.3704,42.3226,42.3226,27300.0
2014-02-03 12:55:00,53.09,53.1,53.03,53.03,34100.0,42.3226,42.3305,42.2747,42.2747,34100.0
2014-02-03 13:00:00,53.03,53.1,53.01,53.02,75700.0,42.2747,42.3305,42.2588,42.2668,75700.0
2014-02-03 13:05:00,53.03,53.08,53.02,53.07,42500.0,42.2747,42.3146,42.2668,42.3066,42500.0
2014-02-03 13:10:00,53.08,53.11,53.05,53.06,36100.0,42.3146,42.3385,42.2907,42.2987,36100.0
2014-02-03 13:15:00,53.07,53.08,52.98,52.98,36500.0,42.3066,42.3146,42.2349,42.2349,36500.0
2014-02-03 13:20:00,52.98,53.03,52.98,52.99,26600.0,42.2349,42.2747,42.2349,42.2429,26600.0
2014-02-03 13:25:00,52.98,53.02,52.94,53.0,48200.0,42.2349,42.2668,42.203,42.2508,48200.0
2014-02-03 13:30:00,53.0,53.09,52.99,53.05,52700.0,42.2508,42.3226,42.2429,42.2907,52700.0
2014-02-03 13:35:00,53.05,53.05,52.51,52.98,102900.0,42.2907,42.2907,41.8602,42.2349,102900.0
2014-02-03 13:40:00,52.98,53.05,52.96,53.04,55600.0,42.2349,42.2907,42.2189,42.2827,55600.0
2014-02-03 13:45:00,53.04,53.05,52.95,53.03,56600.0,42.2827,42.2907,42.211,42.2747,56600.0
2014-02-03 13:50:00,53.02,53.02,52.95,52.99,53000.0,42.2668,42.2668,42.211,42.2429,53000.0
2014-02-03 13:55:00,52.99,53.05,52.98,53.01,47100.0,42.2429,42.2907,42.2349,42.2588,47100.0
2014-02-03 14:00:00,53.0,53.08,52.98,53.08,61000.0,42.2508,42.3146,42.2349,42.3146,61000.0
2014-02-03 14:05:00,53.08,53.11,53.06,53.08,45500.0,42.3146,42.3385,42.2987,42.3146,45500.0
2014-02-03 14:10:00,53.07,53.12,53.05,53.08,34700.0,42.3066,42.3465,42.2907,42.3146,34700.0
2014-02-03 14:15:00,53.08,53.1,53.04,53.05,59700.0,42.3146,42.3305,42.2827,42.2907,59700.0
2014-02-03 14:20:00,53.04,53.05,52.98,52.98,56800.0,42.2827,42.2907,42.2349,42.2349,56800.0
2014-02-03 14:25:00,52.98,53.02,52.97,53.02,35300.0,42.2349,42.2668,42.2269,42.2668,35300.0
2014-02-03 14:30:00,53.01,53.02,52.87,52.88,54900.0,42.2588,42.2668,42.1472,42.1552,54900.0
2014-02-03 14:35:00,52.87,52.91,52.83,52.86,43300.0,42.1472,42.1791,42.1153,42.1392,43300.0
2014-02-03 14:40:00,52.85,52.88,52.78,52.84,54600.0,42.1313,42.1552,42.0754,42.1233,54600.0
2014-02-03 14:45:00,52.83,52.87,52.79,52.8,47500.0,42.1153,42.1472,42.0834,42.0914,47500.0
2014-02-03 14:50:00,52.8,52.83,52.71,52.72,72600.0,42.0914,42.1153,42.0196,42.0276,72600.0
2014-02-03 14:55:00,52.72,52.75,52.68,52.68,66200.0,42.0276,42.0515,41.9957,41.9957,66200.0
2014-02-03 15:00:00,52.69,52.74,52.68,52.72,49700.0,42.0037,42.0436,41.9957,42.0276,49700.0
2014-02-03 15:05:00,52.73,52.77,52.72,52.77,58900.0,42.0356,42.0675,42.0276,42.0675,58900.0
2014-02-03 15:10:00,52.77,52.8,52.68,52.8,90200.0,42.0675,42.0914,41.9957,42.0914,90200.0
2014-02-03 15:15:00,52.8,52.86,52.77,52.82,88700.0,42.0914,42.1392,42.0675,42.1073,88700.0
2014-02-03 15:20:00,52.82,52.82,52.72,52.72,62100.0,42.1073,42.1073,42.0276,42.0276,62100.0
2014-02-03 15:25:00,52.73,52.8,52.72,52.78,55400.0,42.0356,42.0914,42.0276,42.0754,55400.0
2014-02-03 15:30:00,52.78,52.82,52.74,52.77,87400.0,42.0754,42.1073,42.0436,42.0675,87400.0
2014-02-03 15:35:00,52.77,52.8,52.75,52.77,90800.0,42.0675,42.0914,42.0515,42.0675,90800.0
2014-02-03 15:40:00,52.76,52.77,52.66,52.67,90400.0,42.0595,42.0675,41.9798,41.9878,90400.0
2014-02-03 15:45:00,52.67,52.69,52.56,52.59,183500.0,41.9878,42.0037,41.9001,41.924,183500.0
2014-02-03 15:50:00,52.6,52.67,52.58,52.67,226600.0,41.932,41.9878,41.916,41.9878,226600.0
2014-02-03 15:55:00,52.67,52.73,52.6,52.67,421800.0,41.9878,42.0356,41.932,41.9878,421800.0
2014-02-04 09:30:00,52.85,53.15,52.71,52.96,163100.0,42.1313,42.3704,42.0196,42.2189,163100.0
2014-02-04 09:35:00,52.95,53.0,52.71,52.77,126300.0,42.211,42.2508,42.0196,42.0675,126300.0
2014-02-04 09:40:00,52.78,52.8,52.61,52.63,116800.0,42.0754,42.0914,41.9399,41.9559,116800.0
2014-02-04 09:45:00,52.64,52.66,52.56,52.61,80700.0,41.9638,41.9798,41.9001,41.9399,80700.0
2014-02-04 09:50:00,52.61,52.84,52.55,52.81,83500.0,41.9399,42.1233,41.8921,42.0994,83500.0
2014-02-04 09:55:00,52.81,52.92,52.76,52.8,39100.0,42.0994,42.1871,42.0595,42.0914,39100.0
2014-02-04 10:00:00,52.8,52.83,52.71,52.77,74800.0,42.0914,42.1153,42.0196,42.0675,74800.0
2014-02-04 10:05:00,52.77,52.8,52.68,52.68,61800.0,42.0675,42.0914,41.9957,41.9957,61800.0
2014-02-04 10:10:00,52.69,52.74,52.6,52.64,42300.0,42.0037,42.0436,41.932,41.9638,42300.0
2014-02-04 10:15:00,52.66,52.69,52.5,52.5,55900.0,41.9798,42.0037,41.8522,41.8522,55900.0
2014-02-04 10:20:00,52.51,52.53,52.45,52.48,75400.0,41.8602,41.8762,41.8124,41.8363,75400.0
2014-02-04 10:25:00,52.47,52.5,52.4,52.47,78000.0,41.8283,41.8522,41.7725,41.8283,78000.0
2014-02-04 10:30:00,52.47,52.58,52.45,52.55,66000.0,41.8283,41.916,41.8124,41.8921,66000.0
2014-02-04 10:35:00,52.55,52.6,52.52,52.55,61800.0,41.8921,41.932,41.8682,41.8921,61800.0
2014-02-04 10:40:00,52.55,52.65,52.53,52.61,45300.0,41.8921,41.9718,41.8762,41.9399,45300.0
2014-02-04 10:45:00,52.62,52.66,52.56,52.62,129800.0,41.9479,41.9798,41.9001,41.9479,129800.0
2014-02-04 10:50:00,52.62,52.62,52.51,52.53,51300.0,41.9479,41.9479,41.8602,41.8762,51300.0
2014-02-04 10:55:00,52.52,52.57,52.51,52.54,44100.0,41.8682,41.908,41.8602,41.8841,44100.0
2014-02-04 11:00:00,52.54,52.75,52.51,52.7,72200.0,41.8841,42.0515,41.8602,42.0117,72200.0
2014-02-04 11:05:00,52.71,52.74,52.68,52.72,38500.0,42.0196,42.0436,41.9957,42.0276,38500.0
2014-02-04 11:10:00,52.73,52.73,52.62,52.65,36300.0,42.0356,42.0356,41.9479,41.9718,36300.0
2014-02-04 11:15:00,52.65,52.66,52.6,52.62,47300.0,41.9718,41.9798,41.932,41.9479,47300.0
2014-02-04 11:20:00,52.61,52.64,52.57,52.62,46700.0,41.9399,41.9638,41.908,41.9479,46700.0
2014-02-04 11:25:00,52.63,52.66,52.53,52.54,75900.0,41.9559,41.9798,41.8762,41.8841,75900.0
2014-02-04 11:30:00,52.55,52.65,52.53,52.63,59000.0,41.8921,41.9718,41.8762,41.9559,59000.0
2014-02-04 11:35:00,52.63,52.7,52.62,52.66,42200.0,41.9559,42.0117,41.9479,41.9798,42200.0
2014-02-04 11:40:00,52.66,52.71,52.59,52.71,37300.0,41.9798,42.0196,41.924,42.0196,37300.0
2014-02-04 11:45:00,52.71,52.75,52.68,52.73,35300.0,42.0196,42.0515,41.9957,42.0356,35300.0
2014-02-04 11:50:00,52.73,52.76,52.7,52.73,28900.0,42.0356,42.0595,42.0117,42.0356,28900.0
2014-02-04 11:55:00,52.73,52.79,52.73,52.77,22500.0,42.0356,42.0834,42.0356,42.0675,22500.0
2014-02-04 12:00:00,52.78,52.8,52.75,52.79,26000.0,42.0754,42.0914,42.0515,42.0834,26000.0
2014-02-04 12:05:00,52.8,52.81,52.76,52.77,36800.0,42.0914,42.0994,42.0595,42.0675,36800.0
2014-02-04 12:10:00,52.78,52.82,52.75,52.79,28400.0,42.0754,42.1073,42.0515,42.0834,28400.0
2014-02-04 12:15:00,52.79,52.8,52.73,52.77,33300.0,42.0834,42.0914,42.0356,42.0675,33300.0
2014-02-04 12:20:00,52.76,52.78,52.75,52.78,23900.0,42.0595,42.0754,42.0515,42.0754,23900.0
2014-02-04 12:25:00,52.78,52.89,52.78,52.85,75000.0,42.0754,42.1631,42.0754,42.1313,75000.0
2014-02-04 12:30:00,52.86,52.95,52.86,52.91,42400.0,42.1392,42.211,42.1392,42.1791,42400.0
2014-02-04 12:35:00,52.91,52.93,52.81,52.82,38700.0,42.1791,42.195,42.0994,42.1073,38700.0
2014-02-04 12:40:00,52.82,52.82,52.75,52.79,41500.0,42.1073,42.1073,42.0515,42.0834,41500.0
2014-02-04 12:45:00,52.8,52.83,52.76,52.77,25400.0,42.0914,42.1153,42.0595,42.0675,25400.0
2014-02-04 12:50:00,52.77,52.79,52.72,52.73,24600.0,42.0675,42.0834,42.0276,42.0356,24600.0
2014-02-04 12:55:00,52.72,52.76,52.71,52.73,18200.0,42.0276,42.0595,42.0196,42.0356,18200.0
2014-02-04 13:00:00,52.74,52.78,52.72,52.76,23600.0,42.0436,42.0754,42.0276,42.0595,23600.0
2014-02-04 13:05:00,52.77,52.8,52.72,52.72,31900.0,42.0675,42.0914,42.0276,42.0276,31900.0
2014-02-04 13:10:00,52.72,52.73,52.59,52.62,43400.0,42.0276,42.0356,41.924,41.9479,43400.0
2014-02-04 13:15:00,52.63,52.64,52.57,52.62,36700.0,41.9559,41.9638,41.908,41.9479,36700.0
2014-02-04 13:20:00,52.61,52.71,52.61,52.66,52000.0,41.9399,42.0196,41.9399,41.9798,52000.0
2014-02-04 13:25:00,52.65,52.73,52.64,52.72,29100.0,41.9718,42.0356,41.9638,42.0276,29100.0
2014-02-04 13:30:00,52.73,52.75,52.72,52.73,30600.0,42.0356,42.0515,42.0276,42.0356,30600.0
2014-02-04 13:35:00,52.73,52.75,52.65,52.68,44600.0,42.0356,42.0515,41.9718,41.9957,44600.0
2014-02-04 13:40:00,52.69,52.75,52.66,52.72,35900.0,42.0037,42.0515,41.9798,42.0276,35900.0
2014-02-04 13:45:00,52.71,52.71,52.57,52.59,104100.0,42.0196,42.0196,41.908,41.924,104100.0
2014-02-04 13:50:00,52.6,52.63,52.49,52.49,61900.0,41.932,41.9559,41.8443,41.8443,61900.0
2014-02-04 13:55:00,52.5,52.52,52.42,52.46,52600.0,41.8522,41.8682,41.7885,41.8203,52600.0
2014-02-04 14:00:00,52.46,52.5,52.42,52.47,44500.0,41.8203,41.8522,41.7885,41.8283,44500.0
2014-02-04 14:05:00,52.48,52.48,52.42,52.45,38800.0,41.8363,41.8363,41.7885,41.8124,38800.0
2014-02-04 14:10:00,52.45,52.52,52.43,52.52,51600.0,41.8124,41.8682,41.7964,41.8682,51600.0
2014-02-04 14:15:00,52.52,52.54,52.48,52.52,33700.0,41.8682,41.8841,41.8363,41.8682,33700.0
2014-02-04 14:20:00,52.53,52.61,52.49,52.58,31700.0,41.8762,41.9399,41.8443,41.916,31700.0
2014-02-04 14:25:00,52.57,52.62,52.54,52.62,25000.0,41.908,41.9479,41.8841,41.9479,25000.0
2014-02-04 14:30:00,52.62,52.75,52.59,52.72,159600.0,41.9479,42.0515,41.924,42.0276,159600.0
2014-02-04 14:35:00,52.72,52.77,52.72,52.75,39400.0,42.0276,42.0675,42.0276,42.0515,39400.0
2014-02-04 14:40:00,52.75,52.8,52.74,52.74,47200.0,42.0515,42.0914,42.0436,42.0436,47200.0
2014-02-04 14:45:00,52.74,52.8,52.74,52.77,23600.0,42.0436,42.0914,42.0436,42.0675,23600.0
2014-02-04 14:50:00,52.77,52.8,52.74,52.79,30000.0,42.0675,42.0914,42.0436,42.0834,30000.0
2014-02-04 14:55:00,52.79,52.84,52.76,52.84,56800.0,42.0834,42.1233,42.0595,42.1233,56800.0
2014-02-04 15:00:00,52.83,52.95,52.83,52.94,96600.0,42.1153,42.211,42.1153,42.203,96600.0
2014-02-04 15:05:00,52.93,52.95,52.9,52.91,46700.0,42.195,42.211,42.1711,42.1791,46700.0
2014-02-04 15:10:00,52.91,52.98,52.91,52.98,93300.0,42.1791,42.2349,42.1791,42.2349,93300.0
2014-02-04 15:15:00,52.97,53.01,52.94,52.96,93000.0,42.2269,42.2588,42.203,42.2189,93000.0
2014-02-04 15:20:00,52.96,52.97,52.85,52.85,41900.0,42.2189,42.2269,42.1313,42.1313,41900.0
2014-02-04 15:25:00,52.86,52.9,52.76,52.77,97000.0,42.1392,42.1711,42.0595,42.0675,97000.0
2014-02-04 15:30:00,52.78,52.95,52.75,52.93,162600.0,42.0754,42.211,42.0515,42.195,162600.0
2014-02-04 15:35:00,52.93,53.01,52.9,52.98,116700.0,42.195,42.2588,42.1711,42.2349,116700.0
2014-02-04 15:40:00,52.99,53.08,52.97,53.02,109600.0,42.2429,42.3146,42.2269,42.2668,109600.0
2014-02-04 15:45:00,53.02,53.09,53.02,53.05,194800.0,42.2668,42.3226,42.2668,42.2907,194800.0
2014-02-04 15:50:00,53.04,53.18,53.02,53.15,384100.0,42.2827,42.3943,42.2668,42.3704,384100.0
2014-02-04 15:55:00,53.16,53.2,53.09,53.1,378700.0,42.3784,42.4103,42.3226,42.3305,378700.0
2014-02-05 09:30:00,53.06,53.48,53.01,53.42,156400.0,42.2987,42.6335,42.2588,42.5856,156400.0
2014-02-05 09:35:00,53.43,53.43,53.13,53.14,33200.0,42.5936,42.5936,42.3545,42.3624,33200.0
2014-02-05 09:40:00,53.11,53.18,52.95,52.98,36200.0,42.3385,42.3943,42.211,42.2349,36200.0
2014-02-05 09:45:00,52.96,53.02,52.93,52.93,19800.0,42.2189,42.2668,42.195,42.195,19800.0
2014-02-05 09:50:00,52.95,52.98,52.89,52.94,20000.0,42.211,42.2349,42.1631,42.203,20000.0
2014-02-05 09:55:00,52.94,52.95,52.82,52.93,18500.0,42.203,42.211,42.1073,42.195,18500.0
2014-02-05 10:00:00,52.93,53.26,52.93,53.15,47200.0,42.195,42.4581,42.195,42.3704,47200.0
2014-02-05 10:05:00,53.13,53.14,52.88,52.88,47200.0,42.3545,42.3624,42.1552,42.1552,47200.0
2014-02-05 10:10:00,52.86,52.88,52.69,52.71,64000.0,42.1392,42.1552,42.0037,42.0196,64000.0
2014-02-05 10:15:00,52.72,52.74,52.61,52.67,64600.0,42.0276,42.0436,41.9399,41.9878,64600.0
2014-02-05 10:20:00,52.66,52.67,52.5,52.5,92700.0,41.9798,41.9878,41.8522,41.8522,92700.0
2014-02-05 10:25:00,52.5,52.59,52.48,52.59,94000.0,41.8522,41.924,41.8363,41.924,94000.0
2014-02-05 10:30:00,52.61,52.7,52.48,52.69,57200.0,41.9399,42.0117,41.8363,42.0037,57200.0
2014-02-05 10:35:00,52.7,52.76,52.66,52.66,26400.0,42.0117,42.0595,41.9798,41.9798,26400.0
2014-02-05 10:40:00,52.65,52.73,52.65,52.68,36100.0,41.9718,42.0356,41.9718,41.9957,36100.0
2014-02-05 10:45:00,52.69,52.71,52.6,52.68,60100.0,42.0037,42.0196,41.932,41.9957,60100.0
2014-02-05 10:50:00,52.67,52.75,52.66,52.72,33700.0,41.9878,42.0515,41.9798,42.0276,33700.0
2014-02-05 10:55:00,52.71,52.74,52.65,52.67,68400.0,42.0196,42.0436,41.9718,41.9878,68400.0
2014-02-05 11:00:00,52.67,52.69,52.52,52.53,96900.0,41.9878,42.0037,41.8682,41.8762,96900.0
2014-02-05 11:05:00,52.54,52.59,52.46,52.56,65000.0,41.8841,41.924,41.8203,41.9001,65000.0
2014-02-05 11:10:00,52.56,52.69,52.56,52.67,36800.0,41.9001,42.0037,41.9001,41.9878,36800.0
2014-02-05 11:15:00,52.68,52.73,52.63,52.64,41100.0,41.9957,42.0356,41.9559,41.9638,41100.0
2014-02-05 11:20:00,52.65,52.71,52.65,52.65,62400.0,41.9718,42.0196,41.9718,41.9718,62400.0
2014-02-05 11:25:00,52.64,52.83,52.63,52.83,43400.0,41.9638,42.1153,41.9559,42.1153,43400.0
2014-02-05 11:30:00,52.83,52.94,52.82,52.92,52800.0,42.1153,42.203,42.1073,42.1871,52800.0
2014-02-05 11:35:00,52.91,52.93,52.84,52.85,22300.0,42.1791,42.195,42.1233,42.1313,22300.0
2014-02-05 11:40:00,52.84,52.88,52.82,52.88,25600.0,42.1233,42.1552,42.1073,42.1552,25600.0
2014-02-05 11:45:00,52.89,52.98,52.88,52.93,50200.0,42.1631,42.2349,42.1552,42.195,50200.0
2014-02-05 11:50:00,52.93,52.99,52.91,52.95,34800.0,42.195,42.2429,42.1791,42.211,34800.0
2014-02-05 11:55:00,52.95,52.96,52.84,52.86,54900.0,42.211,42.2189,42.1233,42.1392,54900.0
2014-02-05 12:00:00,52.86,52.88,52.84,52.84,15200.0,42.1392,42.1552,42.1233,42.1233,15200.0
2014-02-05 12:05:00,52.84,52.85,52.8,52.82,25800.0,42.1233,42.1313,42.0914,42.1073,25800.0
2014-02-05 12:10:00,52.82,52.82,52.75,52.75,27300.0,42.1073,42.1073,42.0515,42.0515,27300.0
2014-02-05 12:15:00,52.75,52.75,52.69,52.75,40700.0,42.0515,42.0515,42.0037,42.0515,40700.0
2014-02-05 12:20:00,52.76,52.8,52.73,52.78,29400.0,42.0595,42.0914,42.0356,42.0754,29400.0
2014-02-05 12:25:00,52.78,52.79,52.69,52.7,31100.0,42.0754,42.0834,42.0037,42.0117,31100.0
2014-02-05 12:30:00,52.7,52.77,52.69,52.73,22600.0,42.0117,42.0675,42.0037,42.0356,22600.0
2014-02-05 12:35:00,52.73,52.73,52.66,52.66,28500.0,42.0356,42.0356,41.9798,41.9798,28500.0
2014-02-05 12:40:00,52.66,52.71,52.65,52.71,30300.0,41.9798,42.0196,41.9718,42.0196,30300.0
2014-02-05 12:45:00,52.7,52.72,52.68,52.71,36700.0,42.0117,42.0276,41.9957,42.0196,36700.0
2014-02-05 12:50:00,52.72,52.76,52.72,52.75,15900.0,42.0276,42.0595,42.0276,42.0515,15900.0
2014-02-05 12:55:00,52.75,52.83,52.74,52.81,29900.0,42.0515,42.1153,42.0436,42.0994,29900.0
2014-02-05 13:00:00,52.82,52.88,52.81,52.87,21400.0,42.1073,42.1552,42.0994,42.1472,21400.0
2014-02-05 13:05:00,52.86,52.89,52.84,52.87,24800.0,42.1392,42.1631,42.1233,42.1472,24800.0
2014-02-05 13:10:00,52.87,52.88,52.84,52.87,34300.0,42.1472,42.1552,42.1233,42.1472,34300.0
2014-02-05 13:15:00,52.88,52.89,52.86,52.89,19400.0,42.1552,42.1631,42.1392,42.1631,19400.0
2014-02-05 13:20:00,52.89,52.9,52.85,52.85,21000.0,42.1631,42.1711,42.1313,42.1313,21000.0
2014-02-05 13:25:00,52.86,52.86,52.76,52.76,31000.0,42.1392,42.1392,42.0595,42.0595,31000.0
2014-02-05 13:30:00,52.76,52.8,52.76,52.8,23400.0,42.0595,42.0914,42.0595,42.0914,23400.0
2014-02-05 13:35:00,52.8,52.8,52.74,52.76,35800.0,42.0914,42.0914,42.0436,42.0595,35800.0
2014-02-05 13:40:00,52.76,52.79,52.72,52.73,30400.0,42.0595,42.0834,42.0276,42.0356,30400.0
2014-02-05 13:45:00,52.73,52.77,52.71,52.75,28900.0,42.0356,42.0675,42.0196,42.0515,28900.0
2014-02-05 13:50:00,52.76,52.79,52.75,52.76,25900.0,42.0595,42.0834,42.0515,42.0595,25900.0
2014-02-05 13:55:00,52.75,52.78,52.74,52.74,22900.0,42.0515,42.0754,42.0436,42.0436,22900.0
2014-02-05 14:00:00,52.74,52.8,52.74,52.78,26700.0,42.0436,42.0914,42.0436,42.0754,26700.0
2014-02-05 14:05:00,52.78,52.78,52.73,52.73,38700.0,42.0754,42.0754,42.0356,42.0356,38700.0
2014-02-05 14:10:00,52.74,52.75,52.7,52.73,29200.0,42.0436,42.0515,42.0117,42.0356,29200.0
2014-02-05 14:15:00,52.72,52.73,52.68,52.7,36900.0,42.0276,42.0356,41.9957,42.0117,36900.0
2014-02-05 14:20:00,52.71,52.74,52.69,52.7,16400.0,42.0196,42.0436,42.0037,42.0117,16400.0
2014-02-05 14:25:00,52.7,52.71,52.65,52.69,22000.0,42.0117,42.0196,41.9718,42.0037,22000.0
2014-02-05 14:30:00,52.69,52.74,52.68,52.74,24400.0,42.0037,42.0436,41.9957,42.0436,24400.0
2014-02-05 14:35:00,52.73,52.73,52.62,52.65,73700.0,42.0356,42.0356,41.9479,41.9718,73700.0
2014-02-05 14:40:00,52.66,52.68,52.62,52.68,71700.0,41.9798,41.9957,41.9479,41.9957,71700.0
2014-02-05 14:45:00,52.68,52.69,52.62,52.65,41800.0,41.9957,42.0037,41.9479,41.9718,41800.0
2014-02-05 14:50:00,52.65,52.7,52.65,52.67,35600.0,41.9718,42.0117,41.9718,41.9878,35600.0
2014-02-05 14:55:00,52.67,52.71,52.63,52.64,52800.0,41.9878,42.0196,41.9559,41.9638,52800.0
2014-02-05 15:00:00,52.64,52.71,52.63,52.68,35500.0,41.9638,42.0196,41.9559,41.9957,35500.0
2014-02-05 15:05:00,52.67,52.74,52.66,52.73,40800.0,41.9878,42.0436,41.9798,42.0356,40800.0
2014-02-05 15:10:00,52.75,52.82,52.73,52.81,67700.0,42.0515,42.1073,42.0356,42.0994,67700.0
2014-02-05 15:15:00,52.82,52.83,52.77,52.82,47800.0,42.1073,42.1153,42.0675,42.1073,47800.0
2014-02-05 15:20:00,52.82,52.83,52.77,52.79,70900.0,42.1073,42.1153,42.0675,42.0834,70900.0
2014-02-05 15:25:00,52.79,52.85,52.78,52.85,56600.0,42.0834,42.1313,42.0754,42.1313,56600.0
2014-02-05 15:30:00,52.85,52.85,52.79,52.79,56700.0,42.1313,42.1313,42.0834,42.0834,56700.0
2014-02-05 15:35:00,52.8,52.8,52.7,52.73,80400.0,42.0914,42.0914,42.0117,42.0356,80400.0
2014-02-05 15:40:00,52.74,52.76,52.71,52.73,69700.0,42.0436,42.0595,42.0196,42.0356,69700.0
2014-02-05 15:45:00,52.73,52.81,52.73,52.79,116300.0,42.0356,42.0994,42.0356,42.0834,116300.0
2014-02-05 15:50:00,52.79,52.8,52.7,52.71,124800.0,42.0834,42.0914,42.0117,42.0196,124800.0
2014-02-05 15:55:00,52.71,52.76,52.69,52.72,185800.0,42.0196,42.0595,42.0037,42.0276,185800.0
2014-02-06 09:30:00,52.92,52.98,52.69,52.79,112400.0,42.1871,42.2349,42.0037,42.0834,112400.0
2014-02-06 09:35:00,52.77,52.84,52.71,52.72,46100.0,42.0675,42.1233,42.0196,42.0276,46100.0
2014-02-06 09:40:00,52.74,52.76,52.68,52.75,25200.0,42.0436,42.0595,41.9957,42.0515,25200.0
2014-02-06 09:45:00,52.74,52.79,52.73,52.78,20300.0,42.0436,42.0834,42.0356,42.0754,20300.0
2014-02-06 09:50:00,52.78,52.81,52.76,52.79,22000.0,42.0754,42.0994,42.0595,42.0834,22000.0
2014-02-06 09:55:00,52.78,52.81,52.75,52.78,24700.0,42.0754,42.0994,42.0515,42.0754,24700.0
2014-02-06 10:00:00,52.78,52.78,52.71,52.73,26200.0,42.0754,42.0754,42.0196,42.0356,26200.0
2014-02-06 10:05:00,52.73,52.76,52.7,52.74,27700.0,42.0356,42.0595,42.0117,42.0436,27700.0
2014-02-06 10:10:00,52.73,52.76,52.69,52.71,34200.0,42.0356,42.0595,42.0037,42.0196,34200.0
2014-02-06 10:15:00,52.71,52.73,52.69,52.72,30600.0,42.0196,42.0356,42.0037,42.0276,30600.0
2014-02-06 10:20:00,52.71,52.72,52.62,52.62,102000.0,42.0196,42.0276,41.9479,41.9479,102000.0
2014-02-06 10:25:00,52.63,52.69,52.61,52.63,72500.0,41.9559,42.0037,41.9399,41.9559,72500.0
2014-02-06 10:30:00,52.63,52.66,52.55,52.55,77700.0,41.9559,41.9798,41.8921,41.8921,77700.0
2014-02-06 10:35:00,52.56,52.61,52.52,52.58,69600.0,41.9001,41.9399,41.8682,41.916,69600.0
2014-02-06 10:40:00,52.58,52.61,52.57,52.58,30900.0,41.916,41.9399,41.908,41.916,30900.0
2014-02-06 10:45:00,52.58,52.6,52.54,52.55,38500.0,41.916,41.932,41.8841,41.8921,38500.0
2014-02-06 10:50:00,52.54,52.55,52.47,52.5,55400.0,41.8841,41.8921,41.8283,41.8522,55400.0
2014-02-06 10:55:00,52.51,52.55,52.48,52.54,31000.0,41.8602,41.8921,41.8363,41.8841,31000.0
2014-02-06 11:00:00,52.54,52.54,52.5,52.53,25600.0,41.8841,41.8841,41.8522,41.8762,25600.0
2014-02-06 11:05:00,52.53,52.58,52.51,52.52,30800.0,41.8762,41.916,41.8602,41.8682,30800.0
2014-02-06 11:10:00,52.53,52.58,52.52,52.54,32500.0,41.8762,41.916,41.8682,41.8841,32500.0
2014-02-06 11:15:00,52.55,52.59,52.51,52.53,31000.0,41.8921,41.924,41.8602,41.8762,31000.0
2014-02-06 11:20:00,52.53,52.58,52.52,52.56,31900.0,41.8762,41.916,41.8682,41.9001,31900.0
2014-02-06 11:25:00,52.55,52.62,52.55,52.6,24800.0,41.8921,41.9479,41.8921,41.932,24800.0
2014-02-06 11:30:00,52.6,52.64,52.57,52.64,28600.0,41.932,41.9638,41.908,41.9638,28600.0
2014-02-06 11:35:00,52.63,52.65,52.62,52.62,48800.0,41.9559,41.9718,41.9479,41.9479,48800.0
2014-02-06 11:40:00,52.62,52.72,52.62,52.64,45000.0,41.9479,42.0276,41.9479,41.9638,45000.0
2014-02-06 11:45:00,52.64,52.66,52.61,52.66,36000.0,41.9638,41.9798,41.9399,41.9798,36000.0
2014-02-06 11:50:00,52.66,52.68,52.59,52.59,107000.0,41.9798,41.9957,41.924,41.924,107000.0
2014-02-06 11:55:00,52.59,52.6,52.56,52.58,46600.0,41.924,41.932,41.9001,41.916,46600.0
2014-02-06 12:00:00,52.57,52.68,52.57,52.63,33200.0,41.908,41.9957,41.908,41.9559,33200.0
2014-02-06 12:05:00,52.63,52.67,52.63,52.66,28300.0,41.9559,41.9878,41.9559,41.9798,28300.0
2014-02-06 12:10:00,52.66,52.7,52.65,52.7,60200.0,41.9798,42.0117,41.9718,42.0117,60200.0
2014-02-06 12:15:00,52.7,52.77,52.69,52.75,43400.0,42.0117,42.0675,42.0037,42.0515,43400.0
2014-02-06 12:20:00,52.75,52.8,52.74,52.76,49900.0,42.0515,42.0914,42.0436,42.0595,49900.0
2014-02-06 12:25:00,52.76,52.77,52.72,52.72,37000.0,42.0595,42.0675,42.0276,42.0276,37000.0
2014-02-06 12:30:00,52.72,52.74,52.72,52.73,18700.0,42.0276,42.0436,42.0276,42.0356,18700.0
2014-02-06 12:35:00,52.73,52.74,52.68,52.68,33700.0,42.0356,42.0436,41.9957,41.9957,33700.0
2014-02-06 12:40:00,52.69,52.71,52.66,52.67,37600.0,42.0037,42.0196,41.9798,41.9878,37600.0
2014-02-06 12:45:00,52.67,52.68,52.6,52.62,44300.0,41.9878,41.9957,41.932,41.9479,44300.0
2014-02-06 12:50:00,52.61,52.66,52.61,52.63,22700.0,41.9399,41.9798,41.9399,41.9559,22700.0
2014-02-06 12:55:00,52.64,52.66,52.55,52.56,35000.0,41.9638,41.9798,41.8921,41.9001,35000.0
2014-02-06 13:00:00,52.56,52.58,52.54,52.56,57800.0,41.9001,41.916,41.8841,41.9001,57800.0
2014-02-06 13:05:00,52.55,52.6,52.54,52.59,42000.0,41.8921,41.932,41.8841,41.924,42000.0
2014-02-06 13:10:00,52.59,52.59,52.56,52.57,25300.0,41.924,41.924,41.9001,41.908,25300.0
2014-02-06 13:15:00,52.57,52.58,52.49,52.5,36700.0,41.908,41.916,41.8443,41.8522,36700.0
2014-02-06 13:20:00,52.49,52.53,52.47,52.47,32000.0,41.8443,41.8762,41.8283,41.8283,32000.0
2014-02-06 13:25:00,52.47,52.5,52.45,52.47,39300.0,41.8283,41.8522,41.8124,41.8283,39300.0
2014-02-06 13:30:00,52.48,52.54,52.47,52.52,45200.0,41.8363,41.8841,41.8283,41.8682,45200.0
2014-02-06 13:35:00,52.52,52.54,52.51,52.52,34800.0,41.8682,41.8841,41.8602,41.8682,34800.0
2014-02-06 13:40:00,52.52,52.56,52.52,52.55,39000.0,41.8682,41.9001,41.8682,41.8921,39000.0
2014-02-06 13:45:00,52.55,52.57,52.54,52.57,43600.0,41.8921,41.908,41.8841,41.908,43600.0
2014-02-06 13:50:00,52.56,52.57,52.53,52.54,83000.0,41.9001,41.908,41.8762,41.8841,83000.0
2014-02-06 13:55:00,52.54,52.56,52.5,52.5,43700.0,41.8841,41.9001,41.8522,41.8522,43700.0
2014-02-06 14:00:00,52.51,52.55,52.49,52.55,55800.0,41.8602,41.8921,41.8443,41.8921,55800.0
2014-02-06 14:05:00,52.55,52.58,52.54,52.58,30700.0,41.8921,41.916,41.8841,41.916,30700.0
2014-02-06 14:10:00,52.58,52.6,52.56,52.58,65800.0,41.916,41.932,41.9001,41.916,65800.0
2014-02-06 14:15:00,52.57,52.65,52.57,52.64,75400.0,41.908,41.9718,41.908,41.9638,75400.0
2014-02-06 14:20:00,52.64,52.68,52.64,52.67,50700.0,41.9638,41.9957,41.9638,41.9878,50700.0
2014-02-06 14:25:00,52.67,52.68,52.62,52.63,38100.0,41.9878,41.9957,41.9479,41.9559,38100.0
2014-02-06 14:30:00,52.64,52.66,52.62,52.62,38500.0,41.9638,41.9798,41.9479,41.9479,38500.0
2014-02-06 14:35:00,52.62,52.66,52.61,52.63,35300.0,41.9479,41.9798,41.9399,41.9559,35300.0
2014-02-06 14:40:00,52.63,52.66,52.6,52.6,25600.0,41.9559,41.9798,41.932,41.932,25600.0
2014-02-06 14:45:00,52.6,52.62,52.58,52.59,45000.0,41.932,41.9479,41.916,41.924,45000.0
2014-02-06 14:50:00,52.58,52.59,52.55,52.56,67500.0,41.916,41.924,41.8921,41.9001,67500.0
2014-02-06 14:55:00,52.57,52.64,52.56,52.62,40100.0,41.908,41.9638,41.9001,41.9479,40100.0
2014-02-06 15:00:00,52.62,52.66,52.61,52.66,69400.0,41.9479,41.9798,41.9399,41.9798,69400.0
2014-02-06 15:05:00,52.65,52.74,52.65,52.73,76500.0,41.9718,42.0436,41.9718,42.0356,76500.0
2014-02-06 15:10:00,52.73,52.75,52.71,52.73,73100.0,42.0356,42.0515,42.0196,42.0356,73100.0
2014-02-06 15:15:00,52.73,52.77,52.72,52.76,79900.0,42.0356,42.0675,42.0276,42.0595,79900.0
2014-02-06 15:20:00,52.76,52.77,52.74,52.74,49800.0,42.0595,42.0675,42.0436,42.0436,49800.0
2014-02-06 15:25:00,52.74,52.75,52.69,52.7,45200.0,42.0436,42.0515,42.0037,42.0117,45200.0
2014-02-06 15:30:00,52.7,52.73,52.65,52.65,59000.0,42.0117,42.0356,41.9718,41.9718,59000.0
2014-02-06 15:35:00,52.66,52.7,52.63,52.7,66500.0,41.9798,42.0117,41.9559,42.0117,66500.0
2014-02-06 15:40:00,52.7,52.72,52.68,52.7,74800.0,42.0117,42.0276,41.9957,42.0117,74800.0
2014-02-06 15:45:00,52.7,52.75,52.64,52.65,108700.0,42.0117,42.0515,41.9638,41.9718,108700.0
2014-02-06 15:50:00,52.65,52.7,52.64,52.68,122200.0,41.9718,42.0117,41.9638,41.9957,122200.0
2014-02-06 15:55:00,52.68,52.76,52.66,52.73,194400.0,41.9957,42.0595,41.9798,42.0356,194400.0
2014-02-07 09:30:00,52.81,52.89,52.75,52.8,137400.0,42.0994,42.1631,42.0515,42.0914,137400.0
2014-02-07 09:35:00,52.79,52.98,52.79,52.91,57600.0,42.0834,42.2349,42.0834,42.1791,57600.0
2014-02-07 09:40:00,52.92,53.02,52.89,53.01,90300.0,42.1871,42.2668,42.1631,42.2588,90300.0
2014-02-07 09:45:00,53.01,53.04,52.91,52.94,77500.0,42.2588,42.2827,42.1791,42.203,77500.0
2014-02-07 09:50:00,52.93,52.95,52.84,52.86,57800.0,42.195,42.211,42.1233,42.1392,57800.0
2014-02-07 09:55:00,52.85,52.96,52.82,52.96,63400.0,42.1313,42.2189,42.1073,42.2189,63400.0
2014-02-07 10:00:00,52.99,53.04,52.97,53.01,19500.0,42.2429,42.2827,42.2269,42.2588,19500.0
2014-02-07 10:05:00,53.01,53.04,52.97,53.0,28600.0,42.2588,42.2827,42.2269,42.2508,28600.0
2014-02-07 10:10:00,53.01,53.04,52.93,52.93,21800.0,42.2588,42.2827,42.195,42.195,21800.0
2014-02-07 10:15:00,52.93,52.96,52.91,52.92,35400.0,42.195,42.2189,42.1791,42.1871,35400.0
2014-02-07 10:20:00,52.93,52.98,52.91,52.93,25100.0,42.195,42.2349,42.1791,42.195,25100.0
2014-02-07 10:25:00,52.93,52.95,52.9,52.93,52300.0,42.195,42.211,42.1711,42.195,52300.0
2014-02-07 10:30:00,52.94,53.01,52.94,52.95,17400.0,42.203,42.2588,42.203,42.211,17400.0
2014-02-07 10:35:00,52.95,52.99,52.91,52.99,36700.0,42.211,42.2429,42.1791,42.2429,36700.0
2014-02-07 10:40:00,52.99,53.0,52.89,52.9,31900.0,42.2429,42.2508,42.1631,42.1711,31900.0
2014-02-07 10:45:00,52.9,52.98,52.9,52.97,29800.0,42.1711,42.2349,42.1711,42.2269,29800.0
2014-02-07 10:50:00,52.98,53.1,52.97,53.1,52300.0,42.2349,42.3305,42.2269,42.3305,52300.0
2014-02-07 10:55:00,53.1,53.2,53.1,53.16,37200.0,42.3305,42.4103,42.3305,42.3784,37200.0
2014-02-07 11:00:00,53.16,53.24,53.14,53.21,25400.0,42.3784,42.4422,42.3624,42.4182,25400.0
2014-02-07 11:05:00,53.2,53.27,53.2,53.23,20000.0,42.4103,42.4661,42.4103,42.4342,20000.0
2014-02-07 11:10:00,53.22,53.32,53.22,53.29,28200.0,42.4262,42.5059,42.4262,42.482,28200.0
2014-02-07 11:15:00,53.3,53.31,53.21,53.23,22000.0,42.49,42.498,42.4182,42.4342,22000.0
2014-02-07 11:20:00,53.23,53.25,53.17,53.19,38600.0,42.4342,42.4501,42.3864,42.4023,38600.0
2014-02-07 11:25:00,53.18,53.22,53.17,53.21,116500.0,42.3943,42.4262,42.3864,42.4182,116500.0
2014-02-07 11:30:00,53.23,53.32,53.22,53.31,23400.0,42.4342,42.5059,42.4262,42.498,23400.0
2014-02-07 11:35:00,53.31,53.33,53.26,53.32,22700.0,42.498,42.5139,42.4581,42.5059,22700.0
2014-02-07 11:40:00,53.32,53.35,53.3,53.34,17500.0,42.5059,42.5298,42.49,42.5219,17500.0
2014-02-07 11:45:00,53.34,53.38,53.33,53.37,22500.0,42.5219,42.5538,42.5139,42.5458,22500.0
2014-02-07 11:50:00,53.37,53.41,53.36,53.41,25300.0,42.5458,42.5777,42.5378,42.5777,25300.0
2014-02-07 11:55:00,53.41,53.5,53.4,53.5,71600.0,42.5777,42.6494,42.5697,42.6494,71600.0
2014-02-07 12:00:00,53.49,53.51,53.48,53.5,67600.0,42.6415,42.6574,42.6335,42.6494,67600.0
2014-02-07 12:05:00,53.5,53.55,53.48,53.49,63200.0,42.6494,42.6893,42.6335,42.6415,63200.0
2014-02-07 12:10:00,53.48,53.51,53.47,53.5,15100.0,42.6335,42.6574,42.6255,42.6494,15100.0
2014-02-07 12:15:00,53.51,53.52,53.48,53.51,11700.0,42.6574,42.6654,42.6335,42.6574,11700.0
2014-02-07 12:20:00,53.51,53.51,53.47,53.47,22200.0,42.6574,42.6574,42.6255,42.6255,22200.0
2014-02-07 12:25:00,53.47,53.48,53.38,53.39,27600.0,42.6255,42.6335,42.5538,42.5617,27600.0
2014-02-07 12:30:00,53.39,53.4,53.31,53.31,17700.0,42.5617,42.5697,42.498,42.498,17700.0
2014-02-07 12:35:00,53.31,53.34,53.25,53.25,29600.0,42.498,42.5219,42.4501,42.4501,29600.0
2014-02-07 12:40:00,53.25,53.32,53.25,53.29,16200.0,42.4501,42.5059,42.4501,42.482,16200.0
2014-02-07 12:45:00,53.29,53.3,53.24,53.26,15900.0,42.482,42.49,42.4422,42.4581,15900.0
2014-02-07 12:50:00,53.25,53.3,53.23,53.23,36300.0,42.4501,42.49,42.4342,42.4342,36300.0
2014-02-07 12:55:00,53.24,53.24,53.19,53.22,20700.0,42.4422,42.4422,42.4023,42.4262,20700.0
2014-02-07 13:00:00,53.23,53.27,53.19,53.25,31700.0,42.4342,42.4661,42.4023,42.4501,31700.0
2014-02-07 13:05:00,53.24,53.26,53.22,53.25,31600.0,42.4422,42.4581,42.4262,42.4501,31600.0
2014-02-07 13:10:00,53.25,53.37,53.25,53.34,48200.0,42.4501,42.5458,42.4501,42.5219,48200.0
2014-02-07 13:15:00,53.34,53.35,53.3,53.34,49800.0,42.5219,42.5298,42.49,42.5219,49800.0
2014-02-07 13:20:00,53.36,53.38,53.29,53.3,49700.0,42.5378,42.5538,42.482,42.49,49700.0
2014-02-07 13:25:00,53.32,53.32,53.22,53.23,34500.0,42.5059,42.5059,42.4262,42.4342,34500.0
2014-02-07 13:30:00,53.23,53.26,53.2,53.23,55800.0,42.4342,42.4581,42.4103,42.4342,55800.0
2014-02-07 13:35:00,53.24,53.25,53.21,53.23,18500.0,42.4422,42.4501,42.4182,42.4342,18500.0
2014-02-07 13:40:00,53.23,53.29,53.22,53.25,49000.0,42.4342,42.482,42.4262,42.4501,49000.0
2014-02-07 13:45:00,53.25,53.3,53.25,53.26,24700.0,42.4501,42.49,42.4501,42.4581,24700.0
2014-02-07 13:50:00,53.26,53.28,53.19,53.19,43100.0,42.4581,42.474,42.4023,42.4023,43100.0
2014-02-07 13:55:00,53.19,53.24,53.17,53.2,42200.0,42.4023,42.4422,42.3864,42.4103,42200.0
2014-02-07 14:00:00,53.19,53.23,53.18,53.21,51400.0,42.4023,42.4342,42.3943,42.4182,51400.0
2014-02-07 14:05:00,53.2,53.22,53.19,53.21,27100.0,42.4103,42.4262,42.4023,42.4182,27100.0
2014-02-07 14:10:00,53.21,53.23,53.19,53.22,39300.0,42.4182,42.4342,42.4023,42.4262,39300.0
2014-02-07 14:15:00,53.22,53.22,53.17,53.21,40900.0,42.4262,42.4262,42.3864,42.4182,40900.0
2014-02-07 14:20:00,53.21,53.21,53.18,53.21,33000.0,42.4182,42.4182,42.3943,42.4182,33000.0
2014-02-07 14:25:00,53.21,53.23,53.17,53.18,34300.0,42.4182,42.4342,42.3864,42.3943,34300.0
2014-02-07 14:30:00,53.18,53.21,53.14,53.15,27400.0,42.3943,42.4182,42.3624,42.3704,27400.0
2014-02-07 14:35:00,53.14,53.16,53.12,53.13,38500.0,42.3624,42.3784,42.3465,42.3545,38500.0
2014-02-07 14:40:00,53.14,53.21,53.12,53.2,35700.0,42.3624,42.4182,42.3465,42.4103,35700.0
2014-02-07 14:45:00,53.2,53.2,53.15,53.16,41100.0,42.4103,42.4103,42.3704,42.3784,41100.0
2014-02-07 14:50:00,53.15,53.17,53.14,53.16,31800.0,42.3704,42.3864,42.3624,42.3784,31800.0
2014-02-07 14:55:00,53.16,53.17,53.15,53.15,33700.0,42.3784,42.3864,42.3704,42.3704,33700.0
2014-02-07 15:00:00,53.16,53.25,53.16,53.23,41200.0,42.3784,42.4501,42.3784,42.4342,41200.0
2014-02-07 15:05:00,53.23,53.24,53.18,53.19,41900.0,42.4342,42.4422,42.3943,42.4023,41900.0
2014-02-07 15:10:00,53.19,53.21,53.18,53.19,47100.0,42.4023,42.4182,42.3943,42.4023,47100.0
2014-02-07 15:15:00,53.19,53.23,53.17,53.2,63700.0,42.4023,42.4342,42.3864,42.4103,63700.0
2014-02-07 15:20:00,53.19,53.2,53.15,53.15,64600.0,42.4023,42.4103,42.3704,42.3704,64600.0
2014-02-07 15:25:00,53.15,53.16,53.12,53.14,53100.0,42.3704,42.3784,42.3465,42.3624,53100.0
2014-02-07 15:30:00,53.14,53.19,53.13,53.15,154200.0,42.3624,42.4023,42.3545,42.3704,154200.0
2014-02-07 15:35:00,53.14,53.16,53.13,53.15,123300.0,42.3624,42.3784,42.3545,42.3704,123300.0
2014-02-07 15:40:00,53.14,53.17,53.12,53.17,96700.0,42.3624,42.3864,42.3465,42.3864,96700.0
2014-02-07 15:45:00,53.17,53.25,53.17,53.21,196600.0,42.3864,42.4501,42.3864,42.4182,196600.0
2014-02-07 15:50:00,53.21,53.22,53.14,53.19,183400.0,42.4182,42.4262,42.3624,42.4023,183400.0
2014-02-07 15:55:00,53.2,53.24,53.19,53.2,286300.0,42.4103,42.4422,42.4023,42.4103,286300.0
2014-02-10 09:30:00,52.75,53.09,52.29,53.09,302600.0,42.0515,42.3226,41.6848,42.3226,302600.0
2014-02-10 09:35:00,53.11,53.26,52.99,53.25,60700.0,42.3385,42.4581,42.2429,42.4501,60700.0
2014-02-10 09:40:00,53.23,53.37,53.19,53.31,58700.0,42.4342,42.5458,42.4023,42.498,58700.0
2014-02-10 09:45:00,53.31,53.45,53.27,53.41,44100.0,42.498,42.6096,42.4661,42.5777,44100.0
2014-02-10 09:50:00,53.42,53.47,53.34,53.47,61400.0,42.5856,42.6255,42.5219,42.6255,61400.0
2014-02-10 09:55:00,53.47,53.52,53.44,53.46,55500.0,42.6255,42.6654,42.6016,42.6175,55500.0
2014-02-10 10:00:00,53.47,53.49,53.39,53.41,42400.0,42.6255,42.6415,42.5617,42.5777,42400.0
2014-02-10 10:05:00,53.43,53.54,53.39,53.48,85700.0,42.5936,42.6813,42.5617,42.6335,85700.0
2014-02-10 10:10:00,53.48,53.56,53.48,53.55,32200.0,42.6335,42.6973,42.6335,42.6893,32200.0
2014-02-10 10:15:00,53.54,53.64,53.52,53.64,30200.0,42.6813,42.761,42.6654,42.761,30200.0
2014-02-10 10:20:00,53.63,53.63,53.51,53.52,35300.0,42.7531,42.7531,42.6574,42.6654,35300.0
2014-02-10 10:25:00,53.51,53.55,53.49,53.54,32100.0,42.6574,42.6893,42.6415,42.6813,32100.0
2014-02-10 10:30:00,53.54,53.55,53.44,53.5,36300.0,42.6813,42.6893,42.6016,42.6494,36300.0
2014-02-10 10:35:00,53.49,53.56,53.49,53.54,27800.0,42.6415,42.6973,42.6415,42.6813,27800.0
2014-02-10 10:40:00,53.54,53.61,53.51,53.55,57000.0,42.6813,42.7371,42.6574,42.6893,57000.0
2014-02-10 10:45:00,53.54,53.58,53.5,53.56,36000.0,42.6813,42.7132,42.6494,42.6973,36000.0
2014-02-10 10:50:00,53.56,53.68,53.56,53.64,44000.0,42.6973,42.7929,42.6973,42.761,44000.0
2014-02-10 10:55:00,53.63,53.69,53.61,53.61,39800.0,42.7531,42.8009,42.7371,42.7371,39800.0
2014-02-10 11:00:00,53.61,53.64,53.6,53.64,22500.0,42.7371,42.761,42.7291,42.761,22500.0
2014-02-10 11:05:00,53.64,53.69,53.62,53.67,26600.0,42.761,42.8009,42.7451,42.7849,26600.0
2014-02-10 11:10:00,53.67,53.74,53.67,53.74,47200.0,42.7849,42.8407,42.7849,42.8407,47200.0
2014-02-10 11:15:00,53.74,53.75,53.68,53.75,32600.0,42.8407,42.8487,42.7929,42.8487,32600.0
2014-02-10 11:20:00,53.75,53.78,53.72,53.75,32100.0,42.8487,42.8726,42.8248,42.8487,32100.0
2014-02-10 11:25:00,53.75,53.78,53.73,53.75,26100.0,42.8487,42.8726,42.8328,42.8487,26100.0
2014-02-10 11:30:00,53.76,53.78,53.74,53.78,33400.0,42.8567,42.8726,42.8407,42.8726,33400.0
2014-02-10 11:35:00,53.77,53.8,53.73,53.76,34200.0,42.8647,42.8886,42.8328,42.8567,34200.0
2014-02-10 11:40:00,53.77,53.83,53.77,53.82,49100.0,42.8647,42.9125,42.8647,42.9045,49100.0
2014-02-10 11:45:00,53.83,53.83,53.79,53.79,26000.0,42.9125,42.9125,42.8806,42.8806,26000.0
2014-02-10 11:50:00,53.79,53.86,53.79,53.84,37500.0,42.8806,42.9364,42.8806,42.9205,37500.0
2014-02-10 11:55:00,53.83,53.89,53.81,53.86,21300.0,42.9125,42.9603,42.8965,42.9364,21300.0
2014-02-10 12:00:00,53.87,53.88,53.84,53.84,18700.0,42.9444,42.9524,42.9205,42.9205,18700.0
2014-02-10 12:05:00,53.84,53.88,53.83,53.87,34700.0,42.9205,42.9524,42.9125,42.9444,34700.0
2014-02-10 12:10:00,53.87,53.87,53.82,53.83,23400.0,42.9444,42.9444,42.9045,42.9125,23400.0
2014-02-10 12:15:00,53.83,53.86,53.82,53.86,20200.0,42.9125,42.9364,42.9045,42.9364,20200.0
2014-02-10 12:20:00,53.85,53.88,53.85,53.87,26000.0,42.9284,42.9524,42.9284,42.9444,26000.0
2014-02-10 12:25:00,53.87,53.87,53.78,53.78,41200.0,42.9444,42.9444,42.8726,42.8726,41200.0
2014-02-10 12:30:00,53.77,53.79,53.75,53.79,31600.0,42.8647,42.8806,42.8487,42.8806,31600.0
2014-02-10 12:35:00,53.78,53.79,53.71,53.71,23200.0,42.8726,42.8806,42.8168,42.8168,23200.0
2014-02-10 12:40:00,53.72,53.8,53.72,53.79,18800.0,42.8248,42.8886,42.8248,42.8806,18800.0
2014-02-10 12:45:00,53.78,53.8,53.71,53.73,32100.0,42.8726,42.8886,42.8168,42.8328,32100.0
2014-02-10 12:50:00,53.73,53.75,53.71,53.74,18400.0,42.8328,42.8487,42.8168,42.8407,18400.0
2014-02-10 12:55:00,53.74,53.75,53.71,53.72,21200.0,42.8407,42.8487,42.8168,42.8248,21200.0
2014-02-10 13:00:00,53.72,53.75,53.7,53.72,28700.0,42.8248,42.8487,42.8089,42.8248,28700.0
2014-02-10 13:05:00,53.73,53.78,53.73,53.76,22700.0,42.8328,42.8726,42.8328,42.8567,22700.0
2014-02-10 13:10:00,53.75,53.77,53.72,53.72,25600.0,42.8487,42.8647,42.8248,42.8248,25600.0
2014-02-10 13:15:00,53.72,53.78,53.71,53.75,27000.0,42.8248,42.8726,42.8168,42.8487,27000.0
2014-02-10 13:20:00,53.75,53.79,53.74,53.78,13900.0,42.8487,42.8806,42.8407,42.8726,13900.0
2014-02-10 13:25:00,53.79,53.8,53.75,53.79,32200.0,42.8806,42.8886,42.8487,42.8806,32200.0
2014-02-10 13:30:00,53.79,53.8,53.74,53.74,23900.0,42.8806,42.8886,42.8407,42.8407,23900.0
2014-02-10 13:35:00,53.75,53.8,53.74,53.8,19900.0,42.8487,42.8886,42.8407,42.8886,19900.0
2014-02-10 13:40:00,53.8,53.82,53.79,53.81,27100.0,42.8886,42.9045,42.8806,42.8965,27100.0
2014-02-10 13:45:00,53.82,53.87,53.81,53.86,60200.0,42.9045,42.9444,42.8965,42.9364,60200.0
2014-02-10 13:50:00,53.87,53.87,53.84,53.85,37000.0,42.9444,42.9444,42.9205,42.9284,37000.0
2014-02-10 13:55:00,53.85,53.88,53.83,53.85,55400.0,42.9284,42.9524,42.9125,42.9284,55400.0
2014-02-10 14:00:00,53.85,53.88,53.84,53.86,48400.0,42.9284,42.9524,42.9205,42.9364,48400.0
2014-02-10 14:05:00,53.85,53.86,53.84,53.86,60300.0,42.9284,42.9364,42.9205,42.9364,60300.0
2014-02-10 14:10:00,53.85,53.87,53.84,53.84,43800.0,42.9284,42.9444,42.9205,42.9205,43800.0
2014-02-10 14:15:00,53.85,53.86,53.84,53.86,25700.0,42.9284,42.9364,42.9205,42.9364,25700.0
2014-02-10 14:20:00,53.86,53.92,53.86,53.9,86500.0,42.9364,42.9842,42.9364,42.9683,86500.0
2014-02-10 14:25:00,53.89,53.9,53.85,53.86,36200.0,42.9603,42.9683,42.9284,42.9364,36200.0
2014-02-10 14:30:00,53.86,53.91,53.86,53.9,24300.0,42.9364,42.9763,42.9364,42.9683,24300.0
2014-02-10 14:35:00,53.89,53.91,53.88,53.9,21400.0,42.9603,42.9763,42.9524,42.9683,21400.0
2014-02-10 14:40:00,53.9,53.91,53.88,53.89,38400.0,42.9683,42.9763,42.9524,42.9603,38400.0
2014-02-10 14:45:00,53.89,53.91,53.89,53.89,32300.0,42.9603,42.9763,42.9603,42.9603,32300.0
2014-02-10 14:50:00,53.88,53.9,53.87,53.89,24700.0,42.9524,42.9683,42.9444,42.9603,24700.0
2014-02-10 14:55:00,53.9,53.92,53.88,53.92,36300.0,42.9683,42.9842,42.9524,42.9842,36300.0
2014-02-10 15:00:00,53.92,53.95,53.9,53.91,39300.0,42.9842,43.0082,42.9683,42.9763,39300.0
2014-02-10 15:05:00,53.91,53.95,53.9,53.95,45400.0,42.9763,43.0082,42.9683,43.0082,45400.0
2014-02-10 15:10:00,53.95,53.97,53.93,53.97,44600.0,43.0082,43.0241,42.9922,43.0241,44600.0
2014-02-10 15:15:00,53.97,53.98,53.96,53.97,58100.0,43.0241,43.0321,43.0161,43.0241,58100.0
2014-02-10 15:20:00,53.97,53.97,53.9,53.92,36400.0,43.0241,43.0241,42.9683,42.9842,36400.0
2014-02-10 15:25:00,53.91,53.95,53.91,53.94,38000.0,42.9763,43.0082,42.9763,43.0002,38000.0
2014-02-10 15:30:00,53.93,53.95,53.92,53.94,65100.0,42.9922,43.0082,42.9842,43.0002,65100.0
2014-02-10 15:35:00,53.94,53.96,53.92,53.94,65900.0,43.0002,43.0161,42.9842,43.0002,65900.0
2014-02-10 15:40:00,53.95,53.95,53.91,53.91,82300.0,43.0082,43.0082,42.9763,42.9763,82300.0
2014-02-10 15:45:00,53.92,53.92,53.88,53.9,81700.0,42.9842,42.9842,42.9524,42.9683,81700.0
2014-02-10 15:50:00,53.91,53.95,53.89,53.94,110500.0,42.9763,43.0082,42.9603,43.0002,110500.0
2014-02-10 15:55:00,53.94,53.97,53.92,53.96,182000.0,43.0002,43.0241,42.9842,43.0161,182000.0
2014-02-11 09:30:00,53.82,54.14,53.66,53.87,183100.0,42.9045,43.1596,42.777,42.9444,183100.0
2014-02-11 09:35:00,53.88,54.04,53.88,54.0,53900.0,42.9524,43.0799,42.9524,43.048,53900.0
2014-02-11 09:40:00,54.0,54.06,53.94,53.94,55800.0,43.048,43.0958,43.0002,43.0002,55800.0
2014-02-11 09:45:00,53.95,53.98,53.87,53.88,54100.0,43.0082,43.0321,42.9444,42.9524,54100.0
2014-02-11 09:50:00,53.86,54.02,53.84,54.02,123700.0,42.9364,43.064,42.9205,43.064,123700.0
2014-02-11 09:55:00,54.0,54.1,53.98,54.08,47500.0,43.048,43.1277,43.0321,43.1118,47500.0
2014-02-11 10:00:00,54.09,54.18,54.07,54.17,62000.0,43.1198,43.1915,43.1038,43.1835,62000.0
2014-02-11 10:05:00,54.18,54.3,54.16,54.27,82300.0,43.1915,43.2872,43.1756,43.2633,82300.0
2014-02-11 10:10:00,54.27,54.3,54.25,54.29,52300.0,43.2633,43.2872,43.2473,43.2792,52300.0
2014-02-11 10:15:00,54.29,54.29,54.25,54.28,51700.0,43.2792,43.2792,43.2473,43.2712,51700.0
2014-02-11 10:20:00,54.28,54.35,54.27,54.33,209200.0,43.2712,43.327,43.2633,43.3111,209200.0
2014-02-11 10:25:00,54.35,54.35,54.25,54.26,40600.0,43.327,43.327,43.2473,43.2553,40600.0
2014-02-11 10:30:00,54.27,54.32,54.25,54.29,84800.0,43.2633,43.3031,43.2473,43.2792,84800.0
2014-02-11 10:35:00,54.3,54.3,54.27,54.29,26200.0,43.2872,43.2872,43.2633,43.2792,26200.0
2014-02-11 10:40:00,54.28,54.31,54.27,54.29,39900.0,43.2712,43.2951,43.2633,43.2792,39900.0
2014-02-11 10:45:00,54.29,54.3,54.21,54.22,45600.0,43.2792,43.2872,43.2154,43.2234,45600.0
2014-02-11 10:50:00,54.23,54.23,54.03,54.03,36300.0,43.2314,43.2314,43.0719,43.0719,36300.0
2014-02-11 10:55:00,54.03,54.13,54.03,54.13,119000.0,43.0719,43.1516,43.0719,43.1516,119000.0
2014-02-11 11:00:00,54.14,54.19,54.07,54.07,24000.0,43.1596,43.1995,43.1038,43.1038,24000.0
2014-02-11 11:05:00,54.07,54.11,54.04,54.07,60300.0,43.1038,43.1357,43.0799,43.1038,60300.0
2014-02-11 11:10:00,54.07,54.1,54.04,54.05,27200.0,43.1038,43.1277,43.0799,43.0879,27200.0
2014-02-11 11:15:00,54.06,54.18,54.06,54.18,150200.0,43.0958,43.1915,43.0958,43.1915,150200.0
2014-02-11 11:20:00,54.17,54.19,54.11,54.11,28400.0,43.1835,43.1995,43.1357,43.1357,28400.0
2014-02-11 11:25:00,54.11,54.14,54.05,54.12,67300.0,43.1357,43.1596,43.0879,43.1437,67300.0
2014-02-11 11:30:00,54.13,54.19,54.08,54.19,60900.0,43.1516,43.1995,43.1118,43.1995,60900.0
2014-02-11 11:35:00,54.19,54.2,54.1,54.16,28400.0,43.1995,43.2075,43.1277,43.1756,28400.0
2014-02-11 11:40:00,54.16,54.19,54.12,54.14,17300.0,43.1756,43.1995,43.1437,43.1596,17300.0
2014-02-11 11:45:00,54.14,54.16,54.07,54.08,30500.0,43.1596,43.1756,43.1038,43.1118,30500.0
2014-02-11 11:50:00,54.08,54.1,54.05,54.06,44900.0,43.1118,43.1277,43.0879,43.0958,44900.0
2014-02-11 11:55:00,54.06,54.07,54.04,54.06,30200.0,43.0958,43.1038,43.0799,43.0958,30200.0
2014-02-11 12:00:00,54.06,54.07,54.03,54.07,23800.0,43.0958,43.1038,43.0719,43.1038,23800.0
2014-02-11 12:05:00,54.07,54.07,54.04,54.04,35400.0,43.1038,43.1038,43.0799,43.0799,35400.0
2014-02-11 12:10:00,54.04,54.07,54.04,54.06,28700.0,43.0799,43.1038,43.0799,43.0958,28700.0
2014-02-11 12:15:00,54.07,54.09,54.05,54.09,28300.0,43.1038,43.1198,43.0879,43.1198,28300.0
2014-02-11 12:20:00,54.09,54.09,54.07,54.09,35300.0,43.1198,43.1198,43.1038,43.1198,35300.0
2014-02-11 12:25:00,54.09,54.11,54.07,54.11,52100.0,43.1198,43.1357,43.1038,43.1357,52100.0
2014-02-11 12:30:00,54.1,54.11,54.09,54.11,39900.0,43.1277,43.1357,43.1198,43.1357,39900.0
2014-02-11 12:35:00,54.11,54.12,54.09,54.12,37700.0,43.1357,43.1437,43.1198,43.1437,37700.0
2014-02-11 12:40:00,54.11,54.13,54.1,54.12,34000.0,43.1357,43.1516,43.1277,43.1437,34000.0
2014-02-11 12:45:00,54.12,54.13,54.1,54.12,14100.0,43.1437,43.1516,43.1277,43.1437,14100.0
2014-02-11 12:50:00,54.12,54.13,54.07,54.08,24100.0,43.1437,43.1516,43.1038,43.1118,24100.0
2014-02-11 12:55:00,54.07,54.16,54.07,54.14,27900.0,43.1038,43.1756,43.1038,43.1596,27900.0
2014-02-11 13:00:00,54.14,54.24,54.14,54.21,33300.0,43.1596,43.2393,43.1596,43.2154,33300.0
2014-02-11 13:05:00,54.22,54.23,54.16,54.18,28900.0,43.2234,43.2314,43.1756,43.1915,28900.0
2014-02-11 13:10:00,54.19,54.26,54.18,54.24,39600.0,43.1995,43.2553,43.1915,43.2393,39600.0
2014-02-11 13:15:00,54.24,54.26,54.19,54.23,56300.0,43.2393,43.2553,43.1995,43.2314,56300.0
2014-02-11 13:20:00,54.23,54.27,54.21,54.26,62500.0,43.2314,43.2633,43.2154,43.2553,62500.0
2014-02-11 13:25:00,54.26,54.28,54.23,54.27,51300.0,43.2553,43.2712,43.2314,43.2633,51300.0
2014-02-11 13:30:00,54.26,54.32,54.26,54.3,76800.0,43.2553,43.3031,43.2553,43.2872,76800.0
2014-02-11 13:35:00,54.3,54.31,54.27,54.3,29600.0,43.2872,43.2951,43.2633,43.2872,29600.0
2014-02-11 13:40:00,54.3,54.31,54.27,54.28,33300.0,43.2872,43.2951,43.2633,43.2712,33300.0
2014-02-11 13:45:00,54.28,54.3,54.27,54.27,86900.0,43.2712,43.2872,43.2633,43.2633,86900.0
2014-02-11 13:50:00,54.27,54.29,54.23,54.26,45700.0,43.2633,43.2792,43.2314,43.2553,45700.0
2014-02-11 13:55:00,54.26,54.28,54.25,54.26,28400.0,43.2553,43.2712,43.2473,43.2553,28400.0
2014-02-11 14:00:00,54.26,54.28,54.24,54.27,43600.0,43.2553,43.2712,43.2393,43.2633,43600.0
2014-02-11 14:05:00,54.29,54.31,54.26,54.26,32900.0,43.2792,43.2951,43.2553,43.2553,32900.0
2014-02-11 14:10:00,54.26,54.27,54.23,54.23,39500.0,43.2553,43.2633,43.2314,43.2314,39500.0
2014-02-11 14:15:00,54.23,54.29,54.22,54.26,87700.0,43.2314,43.2792,43.2234,43.2553,87700.0
2014-02-11 14:20:00,54.27,54.33,54.27,54.33,42000.0,43.2633,43.3111,43.2633,43.3111,42000.0
2014-02-11 14:25:00,54.32,54.32,54.26,54.3,48200.0,43.3031,43.3031,43.2553,43.2872,48200.0
2014-02-11 14:30:00,54.3,54.31,54.28,54.28,20300.0,43.2872,43.2951,43.2712,43.2712,20300.0
2014-02-11 14:35:00,54.29,54.32,54.29,54.32,36900.0,43.2792,43.3031,43.2792,43.3031,36900.0
2014-02-11 14:40:00,54.32,54.34,54.3,54.31,54300.0,43.3031,43.3191,43.2872,43.2951,54300.0
2014-02-11 14:45:00,54.3,54.34,54.3,54.3,28200.0,43.2872,43.3191,43.2872,43.2872,28200.0
2014-02-11 14:50:00,54.3,54.31,54.25,54.25,35900.0,43.2872,43.2951,43.2473,43.2473,35900.0
2014-02-11 14:55:00,54.26,54.28,54.25,54.27,37900.0,43.2553,43.2712,43.2473,43.2633,37900.0
2014-02-11 15:00:00,54.27,54.39,54.25,54.38,62800.0,43.2633,43.3589,43.2473,43.3509,62800.0
2014-02-11 15:05:00,54.38,54.4,54.35,54.4,38600.0,43.3509,43.3669,43.327,43.3669,38600.0
2014-02-11 15:10:00,54.4,54.46,54.38,54.43,98100.0,43.3669,43.4147,43.3509,43.3908,98100.0
2014-02-11 15:15:00,54.42,54.43,54.4,54.42,53300.0,43.3828,43.3908,43.3669,43.3828,53300.0
2014-02-11 15:20:00,54.42,54.43,54.36,54.42,75300.0,43.3828,43.3908,43.335,43.3828,75300.0
2014-02-11 15:25:00,54.42,54.47,54.42,54.46,45700.0,43.3828,43.4227,43.3828,43.4147,45700.0
2014-02-11 15:30:00,54.46,54.5,54.45,54.5,116100.0,43.4147,43.4466,43.4067,43.4466,116100.0
2014-02-11 15:35:00,54.5,54.59,54.49,54.59,120200.0,43.4466,43.5184,43.4386,43.5184,120200.0
2014-02-11 15:40:00,54.58,54.63,54.52,54.54,231600.0,43.5104,43.5502,43.4626,43.4785,231600.0
2014-02-11 15:45:00,54.53,54.53,54.46,54.48,105600.0,43.4705,43.4705,43.4147,43.4307,105600.0
2014-02-11 15:50:00,54.49,54.55,54.48,54.55,123400.0,43.4386,43.4865,43.4307,43.4865,123400.0
2014-02-11 15:55:00,54.55,54.55,54.47,54.52,253000.0,43.4865,43.4865,43.4227,43.4626,253000.0
2014-02-12 09:30:00,54.15,54.15,53.88,54.0,152900.0,43.5643,43.5643,43.3471,43.4436,152900.0
2014-02-12 09:35:00,53.98,53.98,53.81,53.97,82000.0,43.4275,43.4275,43.2908,43.4195,82000.0
2014-02-12 09:40:00,53.97,54.07,53.96,53.99,44200.0,43.4195,43.4999,43.4114,43.4356,44200.0
2014-02-12 09:45:00,54.0,54.08,53.96,53.96,46000.0,43.4436,43.508,43.4114,43.4114,46000.0
2014-02-12 09:50:00,53.96,53.99,53.9,53.93,51000.0,43.4114,43.4356,43.3632,43.3873,51000.0
2014-02-12 09:55:00,53.94,54.01,53.94,53.95,61600.0,43.3953,43.4517,43.3953,43.4034,61600.0
2014-02-12 10:00:00,53.96,53.96,53.86,53.86,57300.0,43.4114,43.4114,43.331,43.331,57300.0
2014-02-12 10:05:00,53.86,53.88,53.81,53.81,59400.0,43.331,43.3471,43.2908,43.2908,59400.0
2014-02-12 10:10:00,53.82,53.87,53.81,53.84,53700.0,43.2988,43.339,43.2908,43.3149,53700.0
2014-02-12 10:15:00,53.83,53.83,53.65,53.66,81700.0,43.3069,43.3069,43.162,43.1701,81700.0
2014-02-12 10:20:00,53.66,53.66,53.59,53.62,74800.0,43.1701,43.1701,43.1138,43.1379,74800.0
2014-02-12 10:25:00,53.62,53.64,53.59,53.61,98800.0,43.1379,43.154,43.1138,43.1299,98800.0
2014-02-12 10:30:00,53.61,53.64,53.52,53.54,100600.0,43.1299,43.154,43.0575,43.0735,100600.0
2014-02-12 10:35:00,53.54,53.59,53.53,53.54,62700.0,43.0735,43.1138,43.0655,43.0735,62700.0
2014-02-12 10:40:00,53.53,53.54,53.48,53.5,100900.0,43.0655,43.0735,43.0253,43.0414,100900.0
2014-02-12 10:45:00,53.51,53.53,53.42,53.5,134000.0,43.0494,43.0655,42.977,43.0414,134000.0
2014-02-12 10:50:00,53.5,53.53,53.49,53.5,51000.0,43.0414,43.0655,43.0333,43.0414,51000.0
2014-02-12 10:55:00,53.51,53.58,53.5,53.53,67900.0,43.0494,43.1057,43.0414,43.0655,67900.0
2014-02-12 11:00:00,53.53,53.58,53.5,53.51,48400.0,43.0655,43.1057,43.0414,43.0494,48400.0
2014-02-12 11:05:00,53.52,53.52,53.44,53.48,85200.0,43.0575,43.0575,42.9931,43.0253,85200.0
2014-02-12 11:10:00,53.48,53.5,53.46,53.47,34600.0,43.0253,43.0414,43.0092,43.0172,34600.0
2014-02-12 11:15:00,53.47,53.47,53.36,53.36,87300.0,43.0172,43.0172,42.9287,42.9287,87300.0
2014-02-12 11:20:00,53.36,53.37,53.21,53.21,148800.0,42.9287,42.9368,42.8081,42.8081,148800.0
2014-02-12 11:25:00,53.22,53.24,53.15,53.17,122900.0,42.8161,42.8322,42.7598,42.7759,122900.0
2014-02-12 11:30:00,53.17,53.22,53.14,53.22,136800.0,42.7759,42.8161,42.7517,42.8161,136800.0
2014-02-12 11:35:00,53.22,53.25,53.18,53.22,79200.0,42.8161,42.8402,42.7839,42.8161,79200.0
2014-02-12 11:40:00,53.23,53.25,53.17,53.17,47700.0,42.8241,42.8402,42.7759,42.7759,47700.0
2014-02-12 11:45:00,53.17,53.19,53.14,53.14,50500.0,42.7759,42.792,42.7517,42.7517,50500.0
2014-02-12 11:50:00,53.15,53.19,53.12,53.15,68300.0,42.7598,42.792,42.7356,42.7598,68300.0
2014-02-12 11:55:00,53.15,53.17,53.13,53.16,55600.0,42.7598,42.7759,42.7437,42.7678,55600.0
2014-02-12 12:00:00,53.16,53.28,53.16,53.26,67900.0,42.7678,42.8644,42.7678,42.8483,67900.0
2014-02-12 12:05:00,53.25,53.3,53.25,53.28,59300.0,42.8402,42.8805,42.8402,42.8644,59300.0
2014-02-12 12:10:00,53.29,53.29,53.25,53.26,22600.0,42.8724,42.8724,42.8402,42.8483,22600.0
2014-02-12 12:15:00,53.25,53.28,53.22,53.26,44500.0,42.8402,42.8644,42.8161,42.8483,44500.0
2014-02-12 12:20:00,53.26,53.28,53.24,53.25,33300.0,42.8483,42.8644,42.8322,42.8402,33300.0
2014-02-12 12:25:00,53.26,53.29,53.25,53.29,41400.0,42.8483,42.8724,42.8402,42.8724,41400.0
2014-02-12 12:30:00,53.29,53.3,53.25,53.26,24300.0,42.8724,42.8805,42.8402,42.8483,24300.0
2014-02-12 12:35:00,53.25,53.31,53.25,53.28,32800.0,42.8402,42.8885,42.8402,42.8644,32800.0
2014-02-12 12:40:00,53.28,53.33,53.28,53.3,33300.0,42.8644,42.9046,42.8644,42.8805,33300.0
2014-02-12 12:45:00,53.29,53.3,53.26,53.28,30100.0,42.8724,42.8805,42.8483,42.8644,30100.0
2014-02-12 12:50:00,53.28,53.31,53.26,53.29,42700.0,42.8644,42.8885,42.8483,42.8724,42700.0
2014-02-12 12:55:00,53.3,53.32,53.27,53.29,32500.0,42.8805,42.8965,42.8563,42.8724,32500.0
2014-02-12 13:00:00,53.3,53.33,53.29,53.33,32100.0,42.8805,42.9046,42.8724,42.9046,32100.0
2014-02-12 13:05:00,53.33,53.38,53.3,53.36,60000.0,42.9046,42.9448,42.8805,42.9287,60000.0
2014-02-12 13:10:00,53.35,53.36,53.28,53.31,31600.0,42.9207,42.9287,42.8644,42.8885,31600.0
2014-02-12 13:15:00,53.32,53.34,53.29,53.34,28500.0,42.8965,42.9126,42.8724,42.9126,28500.0
2014-02-12 13:20:00,53.34,53.36,53.3,53.35,27500.0,42.9126,42.9287,42.8805,42.9207,27500.0
2014-02-12 13:25:00,53.36,53.38,53.33,53.35,43800.0,42.9287,42.9448,42.9046,42.9207,43800.0
2014-02-12 13:30:00,53.34,53.37,53.33,53.34,32000.0,42.9126,42.9368,42.9046,42.9126,32000.0
2014-02-12 13:35:00,53.33,53.35,53.32,53.32,27000.0,42.9046,42.9207,42.8965,42.8965,27000.0
2014-02-12 13:40:00,53.32,53.33,53.3,53.31,46500.0,42.8965,42.9046,42.8805,42.8885,46500.0
2014-02-12 13:45:00,53.31,53.35,53.31,53.34,42600.0,42.8885,42.9207,42.8885,42.9126,42600.0
2014-02-12 13:50:00,53.33,53.35,53.27,53.27,37500.0,42.9046,42.9207,42.8563,42.8563,37500.0
2014-02-12 13:55:00,53.28,53.3,53.26,53.3,66900.0,42.8644,42.8805,42.8483,42.8805,66900.0
2014-02-12 14:00:00,53.3,53.33,53.29,53.31,47700.0,42.8805,42.9046,42.8724,42.8885,47700.0
2014-02-12 14:05:00,53.31,53.35,53.3,53.31,46500.0,42.8885,42.9207,42.8805,42.8885,46500.0
2014-02-12 14:10:00,53.31,53.32,53.23,53.28,55900.0,42.8885,42.8965,42.8241,42.8644,55900.0
2014-02-12 14:15:00,53.28,53.32,53.27,53.31,46500.0,42.8644,42.8965,42.8563,42.8885,46500.0
2014-02-12 14:20:00,53.31,53.33,53.31,53.32,65000.0,42.8885,42.9046,42.8885,42.8965,65000.0
2014-02-12 14:25:00,53.31,53.33,53.31,53.32,29400.0,42.8885,42.9046,42.8885,42.8965,29400.0
2014-02-12 14:30:00,53.31,53.32,53.3,53.32,40400.0,42.8885,42.8965,42.8805,42.8965,40400.0
2014-02-12 14:35:00,53.32,53.36,53.3,53.31,70400.0,42.8965,42.9287,42.8805,42.8885,70400.0
2014-02-12 14:40:00,53.32,53.35,53.25,53.26,38300.0,42.8965,42.9207,42.8402,42.8483,38300.0
2014-02-12 14:45:00,53.26,53.27,53.22,53.22,34000.0,42.8483,42.8563,42.8161,42.8161,34000.0
2014-02-12 14:50:00,53.22,53.24,53.19,53.21,49300.0,42.8161,42.8322,42.792,42.8081,49300.0
2014-02-12 14:55:00,53.2,53.23,53.18,53.22,36900.0,42.8,42.8241,42.7839,42.8161,36900.0
2014-02-12 15:00:00,53.23,53.26,53.21,53.25,56300.0,42.8241,42.8483,42.8081,42.8402,56300.0
2014-02-12 15:05:00,53.26,53.32,53.23,53.31,83400.0,42.8483,42.8965,42.8241,42.8885,83400.0
2014-02-12 15:10:00,53.31,53.36,53.3,53.34,151000.0,42.8885,42.9287,42.8805,42.9126,151000.0
2014-02-12 15:15:00,53.34,53.35,53.3,53.32,61800.0,42.9126,42.9207,42.8805,42.8965,61800.0
2014-02-12 15:20:00,53.32,53.33,53.3,53.31,32400.0,42.8965,42.9046,42.8805,42.8885,32400.0
2014-02-12 15:25:00,53.3,53.33,53.3,53.31,55900.0,42.8805,42.9046,42.8805,42.8885,55900.0
2014-02-12 15:30:00,53.31,53.33,53.3,53.32,71700.0,42.8885,42.9046,42.8805,42.8965,71700.0
2014-02-12 15:35:00,53.32,53.32,53.26,53.26,77300.0,42.8965,42.8965,42.8483,42.8483,77300.0
2014-02-12 15:40:00,53.26,53.33,53.26,53.32,97300.0,42.8483,42.9046,42.8483,42.8965,97300.0
2014-02-12 15:45:00,53.31,53.34,53.27,53.27,134300.0,42.8885,42.9126,42.8563,42.8563,134300.0
2014-02-12 15:50:00,53.27,53.28,53.18,53.19,169900.0,42.8563,42.8644,42.7839,42.792,169900.0
2014-02-12 15:55:00,53.2,53.32,53.19,53.31,303600.0,42.8,42.8965,42.792,42.8885,303600.0
2014-02-13 09:30:00,53.0,53.16,52.89,52.91,133400.0,42.6391,42.7678,42.5506,42.5667,133400.0
2014-02-13 09:35:00,52.91,53.2,52.89,53.2,180700.0,42.5667,42.8,42.5506,42.8,180700.0
2014-02-13 09:40:00,53.2,53.3,53.17,53.24,51700.0,42.8,42.8805,42.7759,42.8322,51700.0
2014-02-13 09:45:00,53.24,53.25,53.1,53.15,73300.0,42.8322,42.8402,42.7196,42.7598,73300.0
2014-02-13 09:50:00,53.17,53.36,53.17,53.35,42700.0,42.7759,42.9287,42.7759,42.9207,42700.0
2014-02-13 09:55:00,53.34,53.39,53.3,53.34,36700.0,42.9126,42.9529,42.8805,42.9126,36700.0
2014-02-13 10:00:00,53.37,53.38,53.21,53.28,45900.0,42.9368,42.9448,42.8081,42.8644,45900.0
2014-02-13 10:05:00,53.29,53.43,53.28,53.4,29700.0,42.8724,42.985,42.8644,42.9609,29700.0
2014-02-13 10:10:00,53.41,53.41,53.33,53.34,24500.0,42.969,42.969,42.9046,42.9126,24500.0
2014-02-13 10:15:00,53.34,53.4,53.34,53.34,42500.0,42.9126,42.9609,42.9126,42.9126,42500.0
2014-02-13 10:20:00,53.34,53.36,53.23,53.25,33300.0,42.9126,42.9287,42.8241,42.8402,33300.0
2014-02-13 10:25:00,53.25,53.3,53.24,53.26,21400.0,42.8402,42.8805,42.8322,42.8483,21400.0
2014-02-13 10:30:00,53.27,53.27,53.17,53.2,21800.0,42.8563,42.8563,42.7759,42.8,21800.0
2014-02-13 10:35:00,53.19,53.22,53.12,53.13,35200.0,42.792,42.8161,42.7356,42.7437,35200.0
2014-02-13 10:40:00,53.13,53.15,53.09,53.12,40500.0,42.7437,42.7598,42.7115,42.7356,40500.0
2014-02-13 10:45:00,53.12,53.16,53.1,53.13,53500.0,42.7356,42.7678,42.7196,42.7437,53500.0
2014-02-13 10:50:00,53.13,53.31,53.12,53.29,35000.0,42.7437,42.8885,42.7356,42.8724,35000.0
2014-02-13 10:55:00,53.29,53.37,53.29,53.37,19200.0,42.8724,42.9368,42.8724,42.9368,19200.0
2014-02-13 11:00:00,53.37,53.39,53.33,53.36,24000.0,42.9368,42.9529,42.9046,42.9287,24000.0
2014-02-13 11:05:00,53.36,53.39,53.31,53.32,44400.0,42.9287,42.9529,42.8885,42.8965,44400.0
2014-02-13 11:10:00,53.31,53.31,53.25,53.27,28800.0,42.8885,42.8885,42.8402,42.8563,28800.0
2014-02-13 11:15:00,53.28,53.37,53.28,53.36,28900.0,42.8644,42.9368,42.8644,42.9287,28900.0
2014-02-13 11:20:00,53.36,53.45,53.36,53.42,26400.0,42.9287,43.0011,42.9287,42.977,26400.0
2014-02-13 11:25:00,53.41,53.41,53.36,53.4,24800.0,42.969,42.969,42.9287,42.9609,24800.0
2014-02-13 11:30:00,53.4,53.45,53.39,53.43,25200.0,42.9609,43.0011,42.9529,42.985,25200.0
2014-02-13 11:35:00,53.42,53.42,53.37,53.39,22800.0,42.977,42.977,42.9368,42.9529,22800.0
2014-02-13 11:40:00,53.4,53.43,53.38,53.4,12700.0,42.9609,42.985,42.9448,42.9609,12700.0
2014-02-13 11:45:00,53.4,53.45,53.4,53.43,16500.0,42.9609,43.0011,42.9609,42.985,16500.0
2014-02-13 11:50:00,53.43,53.43,53.36,53.36,15100.0,42.985,42.985,42.9287,42.9287,15100.0
2014-02-13 11:55:00,53.35,53.39,53.29,53.36,67600.0,42.9207,42.9529,42.8724,42.9287,67600.0
2014-02-13 12:00:00,53.35,53.35,53.25,53.25,16000.0,42.9207,42.9207,42.8402,42.8402,16000.0
2014-02-13 12:05:00,53.25,53.27,53.24,53.24,8200.0,42.8402,42.8563,42.8322,42.8322,8200.0
2014-02-13 12:10:00,53.24,53.27,53.19,53.19,46100.0,42.8322,42.8563,42.792,42.792,46100.0
2014-02-13 12:15:00,53.18,53.25,53.17,53.21,33600.0,42.7839,42.8402,42.7759,42.8081,33600.0
2014-02-13 12:20:00,53.22,53.25,53.19,53.22,25700.0,42.8161,42.8402,42.792,42.8161,25700.0
2014-02-13 12:25:00,53.21,53.27,53.21,53.25,17700.0,42.8081,42.8563,42.8081,42.8402,17700.0
2014-02-13 12:30:00,53.25,53.33,53.24,53.32,25300.0,42.8402,42.9046,42.8322,42.8965,25300.0
2014-02-13 12:35:00,53.31,53.37,53.31,53.35,31800.0,42.8885,42.9368,42.8885,42.9207,31800.0
2014-02-13 12:40:00,53.35,53.45,53.35,53.43,18600.0,42.9207,43.0011,42.9207,42.985,18600.0
2014-02-13 12:45:00,53.44,53.46,53.43,53.45,12100.0,42.9931,43.0092,42.985,43.0011,12100.0
2014-02-13 12:50:00,53.44,53.44,53.4,53.41,18800.0,42.9931,42.9931,42.9609,42.969,18800.0
2014-02-13 12:55:00,53.41,53.42,53.39,53.4,19700.0,42.969,42.977,42.9529,42.9609,19700.0
2014-02-13 13:00:00,53.4,53.41,53.38,53.4,21900.0,42.9609,42.969,42.9448,42.9609,21900.0
2014-02-13 13:05:00,53.4,53.46,53.4,53.43,25100.0,42.9609,43.0092,42.9609,42.985,25100.0
2014-02-13 13:10:00,53.42,53.45,53.41,53.44,22100.0,42.977,43.0011,42.969,42.9931,22100.0
2014-02-13 13:15:00,53.44,53.5,53.43,53.49,32300.0,42.9931,43.0414,42.985,43.0333,32300.0
2014-02-13 13:20:00,53.49,53.54,53.48,53.54,25400.0,43.0333,43.0735,43.0253,43.0735,25400.0
2014-02-13 13:25:00,53.53,53.58,53.52,53.57,48600.0,43.0655,43.1057,43.0575,43.0977,48600.0
2014-02-13 13:30:00,53.57,53.62,53.57,53.59,24700.0,43.0977,43.1379,43.0977,43.1138,24700.0
2014-02-13 13:35:00,53.59,53.64,53.59,53.59,20400.0,43.1138,43.154,43.1138,43.1138,20400.0
2014-02-13 13:40:00,53.6,53.62,53.57,53.58,51700.0,43.1218,43.1379,43.0977,43.1057,51700.0
2014-02-13 13:45:00,53.58,53.63,53.57,53.62,30200.0,43.1057,43.1459,43.0977,43.1379,30200.0
2014-02-13 13:50:00,53.62,53.65,53.62,53.64,24000.0,43.1379,43.162,43.1379,43.154,24000.0
2014-02-13 13:55:00,53.64,53.64,53.6,53.62,25500.0,43.154,43.154,43.1218,43.1379,25500.0
2014-02-13 14:00:00,53.62,53.67,53.61,53.62,27900.0,43.1379,43.1781,43.1299,43.1379,27900.0
2014-02-13 14:05:00,53.63,53.67,53.61,53.67,28500.0,43.1459,43.1781,43.1299,43.1781,28500.0
2014-02-13 14:10:00,53.67,53.7,53.67,53.69,29300.0,43.1781,43.2023,43.1781,43.1942,29300.0
2014-02-13 14:15:00,53.7,53.7,53.61,53.62,31400.0,43.2023,43.2023,43.1299,43.1379,31400.0
2014-02-13 14:20:00,53.62,53.64,53.6,53.61,25100.0,43.1379,43.154,43.1218,43.1299,25100.0
2014-02-13 14:25:00,53.61,53.62,53.56,53.57,20800.0,43.1299,43.1379,43.0896,43.0977,20800.0
2014-02-13 14:30:00,53.57,53.59,53.51,53.52,38100.0,43.0977,43.1138,43.0494,43.0575,38100.0
2014-02-13 14:35:00,53.53,53.56,53.51,53.56,21200.0,43.0655,43.0896,43.0494,43.0896,21200.0
2014-02-13 14:40:00,53.56,53.59,53.55,53.59,23500.0,43.0896,43.1138,43.0816,43.1138,23500.0
2014-02-13 14:45:00,53.59,53.59,53.51,53.51,54400.0,43.1138,43.1138,43.0494,43.0494,54400.0
2014-02-13 14:50:00,53.51,53.51,53.4,53.43,126600.0,43.0494,43.0494,42.9609,42.985,126600.0
2014-02-13 14:55:00,53.43,53.5,53.43,53.48,61000.0,42.985,43.0414,42.985,43.0253,61000.0
2014-02-13 15:00:00,53.48,53.48,53.43,53.44,37200.0,43.0253,43.0253,42.985,42.9931,37200.0
2014-02-13 15:05:00,53.44,53.52,53.43,53.52,39800.0,42.9931,43.0575,42.985,43.0575,39800.0
2014-02-13 15:10:00,53.52,53.53,53.48,53.48,56900.0,43.0575,43.0655,43.0253,43.0253,56900.0
2014-02-13 15:15:00,53.48,53.48,53.38,53.41,64100.0,43.0253,43.0253,42.9448,42.969,64100.0
2014-02-13 15:20:00,53.41,53.42,53.33,53.36,125000.0,42.969,42.977,42.9046,42.9287,125000.0
2014-02-13 15:25:00,53.37,53.45,53.37,53.45,31400.0,42.9368,43.0011,42.9368,43.0011,31400.0
2014-02-13 15:30:00,53.46,53.53,53.44,53.52,47900.0,43.0092,43.0655,42.9931,43.0575,47900.0
2014-02-13 15:35:00,53.51,53.51,53.48,53.5,55900.0,43.0494,43.0494,43.0253,43.0414,55900.0
2014-02-13 15:40:00,53.5,53.5,53.47,53.49,48900.0,43.0414,43.0414,43.0172,43.0333,48900.0
2014-02-13 15:45:00,53.5,53.51,53.44,53.47,104300.0,43.0414,43.0494,42.9931,43.0172,104300.0
2014-02-13 15:50:00,53.47,53.51,53.47,53.51,87800.0,43.0172,43.0494,43.0172,43.0494,87800.0
2014-02-13 15:55:00,53.51,53.52,53.42,53.47,151000.0,43.0494,43.0575,42.977,43.0172,151000.0
2014-02-14 09:30:00,53.41,53.56,53.33,53.5,48500.0,42.969,43.0896,42.9046,43.0414,48500.0
2014-02-14 09:35:00,53.52,53.56,53.47,53.52,35400.0,43.0575,43.0896,43.0172,43.0575,35400.0
2014-02-14 09:40:00,53.52,53.53,53.39,53.47,44800.0,43.0575,43.0655,42.9529,43.0172,44800.0
2014-02-14 09:45:00,53.47,53.62,53.47,53.6,32600.0,43.0172,43.1379,43.0172,43.1218,32600.0
2014-02-14 09:50:00,53.61,53.69,53.33,53.66,55600.0,43.1299,43.1942,42.9046,43.1701,55600.0
2014-02-14 09:55:00,53.67,53.89,53.67,53.88,65300.0,43.1781,43.3551,43.1781,43.3471,65300.0
2014-02-14 10:00:00,53.88,53.9,53.73,53.73,60500.0,43.3471,43.3632,43.2264,43.2264,60500.0
2014-02-14 10:05:00,53.73,53.76,53.68,53.75,33300.0,43.2264,43.2505,43.1862,43.2425,33300.0
2014-02-14 10:10:00,53.76,53.94,53.76,53.92,55500.0,43.2505,43.3953,43.2505,43.3793,55500.0
2014-02-14 10:15:00,53.92,53.92,53.84,53.86,27100.0,43.3793,43.3793,43.3149,43.331,27100.0
2014-02-14 10:20:00,53.85,53.92,53.85,53.89,23200.0,43.3229,43.3793,43.3229,43.3551,23200.0
2014-02-14 10:25:00,53.89,53.98,53.89,53.95,38500.0,43.3551,43.4275,43.3551,43.4034,38500.0
2014-02-14 10:30:00,53.94,54.07,53.94,54.07,53900.0,43.3953,43.4999,43.3953,43.4999,53900.0
2014-02-14 10:35:00,54.07,54.1,54.04,54.05,43600.0,43.4999,43.5241,43.4758,43.4838,43600.0
2014-02-14 10:40:00,54.06,54.13,54.05,54.05,53300.0,43.4919,43.5482,43.4838,43.4838,53300.0
2014-02-14 10:45:00,54.05,54.05,53.97,54.03,30300.0,43.4838,43.4838,43.4195,43.4678,30300.0
2014-02-14 10:50:00,54.03,54.08,54.03,54.04,26100.0,43.4678,43.508,43.4678,43.4758,26100.0
2014-02-14 10:55:00,54.04,54.05,53.98,53.99,45800.0,43.4758,43.4838,43.4275,43.4356,45800.0
2014-02-14 11:00:00,53.99,54.0,53.95,53.96,27300.0,43.4356,43.4436,43.4034,43.4114,27300.0
2014-02-14 11:05:00,53.95,53.97,53.88,53.88,24300.0,43.4034,43.4195,43.3471,43.3471,24300.0
2014-02-14 11:10:00,53.89,53.94,53.83,53.83,35400.0,43.3551,43.3953,43.3069,43.3069,35400.0
2014-02-14 11:15:00,53.82,53.85,53.82,53.83,18100.0,43.2988,43.3229,43.2988,43.3069,18100.0
2014-02-14 11:20:00,53.82,53.84,53.8,53.84,17500.0,43.2988,43.3149,43.2827,43.3149,17500.0
2014-02-14 11:25:00,53.84,53.92,53.84,53.9,75100.0,43.3149,43.3793,43.3149,43.3632,75100.0
2014-02-14 11:30:00,53.91,53.97,53.9,53.91,41800.0,43.3712,43.4195,43.3632,43.3712,41800.0
2014-02-14 11:35:00,53.91,53.91,53.85,53.85,23200.0,43.3712,43.3712,43.3229,43.3229,23200.0
2014-02-14 11:40:00,53.86,53.95,53.85,53.95,29400.0,43.331,43.4034,43.3229,43.4034,29400.0
2014-02-14 11:45:00,53.94,53.96,53.93,53.94,31100.0,43.3953,43.4114,43.3873,43.3953,31100.0
2014-02-14 11:50:00,53.93,53.99,53.93,53.95,30100.0,43.3873,43.4356,43.3873,43.4034,30100.0
2014-02-14 11:55:00,53.96,53.97,53.94,53.94,17400.0,43.4114,43.4195,43.3953,43.3953,17400.0
2014-02-14 12:00:00,53.95,53.95,53.87,53.87,26900.0,43.4034,43.4034,43.339,43.339,26900.0
2014-02-14 12:05:00,53.87,53.88,53.82,53.84,15000.0,43.339,43.3471,43.2988,43.3149,15000.0
2014-02-14 12:10:00,53.84,53.84,53.8,53.81,19800.0,43.3149,43.3149,43.2827,43.2908,19800.0
2014-02-14 12:15:00,53.8,53.81,53.77,53.79,22400.0,43.2827,43.2908,43.2586,43.2747,22400.0
2014-02-14 12:20:00,53.8,53.83,53.78,53.83,20100.0,43.2827,43.3069,43.2666,43.3069,20100.0
2014-02-14 12:25:00,53.83,53.84,53.82,53.83,10100.0,43.3069,43.3149,43.2988,43.3069,10100.0
2014-02-14 12:30:00,53.83,53.92,53.83,53.91,32000.0,43.3069,43.3793,43.3069,43.3712,32000.0
2014-02-14 12:35:00,53.91,53.92,53.85,53.85,37400.0,43.3712,43.3793,43.3229,43.3229,37400.0
2014-02-14 12:40:00,53.86,53.89,53.85,53.87,23600.0,43.331,43.3551,43.3229,43.339,23600.0
2014-02-14 12:45:00,53.87,53.9,53.86,53.88,11500.0,43.339,43.3632,43.331,43.3471,11500.0
2014-02-14 12:50:00,53.89,53.95,53.89,53.93,38300.0,43.3551,43.4034,43.3551,43.3873,38300.0
2014-02-14 12:55:00,53.93,53.96,53.92,53.95,35600.0,43.3873,43.4114,43.3793,43.4034,35600.0
2014-02-14 13:00:00,53.95,53.98,53.93,53.96,35100.0,43.4034,43.4275,43.3873,43.4114,35100.0
2014-02-14 13:05:00,53.97,53.99,53.94,53.99,36300.0,43.4195,43.4356,43.3953,43.4356,36300.0
2014-02-14 13:10:00,53.99,53.99,53.96,53.96,20600.0,43.4356,43.4356,43.4114,43.4114,20600.0
2014-02-14 13:15:00,53.96,53.97,53.94,53.96,23800.0,43.4114,43.4195,43.3953,43.4114,23800.0
2014-02-14 13:20:00,53.96,53.99,53.95,53.98,26400.0,43.4114,43.4356,43.4034,43.4275,26400.0
2014-02-14 13:25:00,53.99,54.04,53.98,54.04,31700.0,43.4356,43.4758,43.4275,43.4758,31700.0
2014-02-14 13:30:00,54.04,54.06,54.02,54.02,30100.0,43.4758,43.4919,43.4597,43.4597,30100.0
2014-02-14 13:35:00,54.02,54.03,53.98,54.02,33000.0,43.4597,43.4678,43.4275,43.4597,33000.0
2014-02-14 13:40:00,54.01,54.06,54.01,54.05,25700.0,43.4517,43.4919,43.4517,43.4838,25700.0
2014-02-14 13:45:00,54.04,54.1,54.04,54.08,41900.0,43.4758,43.5241,43.4758,43.508,41900.0
2014-02-14 13:50:00,54.08,54.1,54.07,54.08,19000.0,43.508,43.5241,43.4999,43.508,19000.0
2014-02-14 13:55:00,54.08,54.09,54.07,54.07,18000.0,43.508,43.516,43.4999,43.4999,18000.0
2014-02-14 14:00:00,54.08,54.14,54.07,54.13,46000.0,43.508,43.5562,43.4999,43.5482,46000.0
2014-02-14 14:05:00,54.13,54.15,54.1,54.1,36100.0,43.5482,43.5643,43.5241,43.5241,36100.0
2014-02-14 14:10:00,54.1,54.14,54.1,54.13,43100.0,43.5241,43.5562,43.5241,43.5482,43100.0
2014-02-14 14:15:00,54.14,54.23,54.13,54.23,77400.0,43.5562,43.6287,43.5482,43.6287,77400.0
2014-02-14 14:20:00,54.23,54.25,54.21,54.22,50700.0,43.6287,43.6447,43.6126,43.6206,50700.0
2014-02-14 14:25:00,54.21,54.26,54.21,54.25,60300.0,43.6126,43.6528,43.6126,43.6447,60300.0
2014-02-14 14:30:00,54.25,54.26,54.22,54.22,47900.0,43.6447,43.6528,43.6206,43.6206,47900.0
2014-02-14 14:35:00,54.22,54.25,54.22,54.25,37600.0,43.6206,43.6447,43.6206,43.6447,37600.0
2014-02-14 14:40:00,54.24,54.3,54.24,54.29,60600.0,43.6367,43.685,43.6367,43.6769,60600.0
2014-02-14 14:45:00,54.29,54.3,54.28,54.28,32700.0,43.6769,43.685,43.6689,43.6689,32700.0
2014-02-14 14:50:00,54.28,54.35,54.28,54.34,74700.0,43.6689,43.7252,43.6689,43.7172,74700.0
2014-02-14 14:55:00,54.33,54.37,54.32,54.34,51700.0,43.7091,43.7413,43.7011,43.7172,51700.0
2014-02-14 15:00:00,54.35,54.37,54.32,54.32,53500.0,43.7252,43.7413,43.7011,43.7011,53500.0
2014-02-14 15:05:00,54.33,54.33,54.3,54.3,50500.0,43.7091,43.7091,43.685,43.685,50500.0
2014-02-14 15:10:00,54.29,54.29,54.21,54.21,26400.0,43.6769,43.6769,43.6126,43.6126,26400.0
2014-02-14 15:15:00,54.21,54.25,54.18,54.25,61600.0,43.6126,43.6447,43.5884,43.6447,61600.0
2014-02-14 15:20:00,54.25,54.3,54.23,54.3,64100.0,43.6447,43.685,43.6287,43.685,64100.0
2014-02-14 15:25:00,54.3,54.32,54.28,54.3,68500.0,43.685,43.7011,43.6689,43.685,68500.0
2014-02-14 15:30:00,54.31,54.31,54.26,54.28,69000.0,43.693,43.693,43.6528,43.6689,69000.0
2014-02-14 15:35:00,54.29,54.31,54.28,54.3,66300.0,43.6769,43.693,43.6689,43.685,66300.0
2014-02-14 15:40:00,54.3,54.34,54.3,54.31,84100.0,43.685,43.7172,43.685,43.693,84100.0
2014-02-14 15:45:00,54.3,54.3,54.22,54.25,134600.0,43.685,43.685,43.6206,43.6447,134600.0
2014-02-14 15:50:00,54.24,54.25,54.21,54.21,101600.0,43.6367,43.6447,43.6126,43.6126,101600.0
2014-02-14 15:55:00,54.2,54.23,54.18,54.21,230600.0,43.6045,43.6287,43.5884,43.6126,230600.0
2014-02-18 09:30:00,54.14,54.42,54.03,54.41,166900.0,43.5562,43.7815,43.4678,43.7735,166900.0
2014-02-18 09:35:00,54.41,54.41,54.25,54.25,62100.0,43.7735,43.7735,43.6447,43.6447,62100.0
2014-02-18 09:40:00,54.25,54.31,54.23,54.3,52000.0,43.6447,43.693,43.6287,43.685,52000.0
2014-02-18 09:45:00,54.31,54.39,54.29,54.37,48300.0,43.693,43.7574,43.6769,43.7413,48300.0
2014-02-18 09:50:00,54.37,54.38,54.35,54.37,36700.0,43.7413,43.7493,43.7252,43.7413,36700.0
2014-02-18 09:55:00,54.37,54.41,54.34,54.41,80800.0,43.7413,43.7735,43.7172,43.7735,80800.0
2014-02-18 10:00:00,54.4,54.46,54.36,54.39,57400.0,43.7654,43.8137,43.7332,43.7574,57400.0
2014-02-18 10:05:00,54.4,54.4,54.31,54.32,33200.0,43.7654,43.7654,43.693,43.7011,33200.0
2014-02-18 10:10:00,54.31,54.31,54.23,54.28,41800.0,43.693,43.693,43.6287,43.6689,41800.0
2014-02-18 10:15:00,54.28,54.34,54.28,54.32,20500.0,43.6689,43.7172,43.6689,43.7011,20500.0
2014-02-18 10:20:00,54.33,54.37,54.29,54.36,49500.0,43.7091,43.7413,43.6769,43.7332,49500.0
2014-02-18 10:25:00,54.35,54.39,54.3,54.38,32900.0,43.7252,43.7574,43.685,43.7493,32900.0
2014-02-18 10:30:00,54.38,54.46,54.38,54.46,50300.0,43.7493,43.8137,43.7493,43.8137,50300.0
2014-02-18 10:35:00,54.46,54.51,54.42,54.5,58700.0,43.8137,43.8539,43.7815,43.8459,58700.0
2014-02-18 10:40:00,54.51,54.55,54.5,54.55,20800.0,43.8539,43.8861,43.8459,43.8861,20800.0
2014-02-18 10:45:00,54.55,54.62,54.54,54.59,63400.0,43.8861,43.9424,43.8781,43.9183,63400.0
2014-02-18 10:50:00,54.6,54.67,54.6,54.65,90400.0,43.9263,43.9826,43.9263,43.9666,90400.0
2014-02-18 10:55:00,54.65,54.76,54.62,54.7,116800.0,43.9666,44.055,43.9424,44.0068,116800.0
2014-02-18 11:00:00,54.7,54.77,54.62,54.65,117200.0,44.0068,44.0631,43.9424,43.9666,117200.0
2014-02-18 11:05:00,54.65,54.75,54.64,54.71,54500.0,43.9666,44.047,43.9585,44.0148,54500.0
2014-02-18 11:10:00,54.71,54.82,54.71,54.79,63800.0,44.0148,44.1033,44.0148,44.0792,63800.0
2014-02-18 11:15:00,54.79,55.05,54.79,55.0,216700.0,44.0792,44.2884,44.0792,44.2481,216700.0
2014-02-18 11:20:00,55.0,55.15,54.99,55.12,140800.0,44.2481,44.3688,44.2401,44.3447,140800.0
2014-02-18 11:25:00,55.11,55.23,55.09,55.2,124900.0,44.3366,44.4332,44.3205,44.409,124900.0
2014-02-18 11:30:00,55.19,55.34,55.18,55.31,171500.0,44.401,44.5217,44.3929,44.4975,171500.0
2014-02-18 11:35:00,55.32,55.32,55.0,55.05,60700.0,44.5056,44.5056,44.2481,44.2884,60700.0
2014-02-18 11:40:00,55.05,55.23,55.0,55.23,82400.0,44.2884,44.4332,44.2481,44.4332,82400.0
2014-02-18 11:45:00,55.23,55.31,55.15,55.15,103100.0,44.4332,44.4975,44.3688,44.3688,103100.0
2014-02-18 11:50:00,55.15,55.22,55.13,55.14,66000.0,44.3688,44.4251,44.3527,44.3608,66000.0
2014-02-18 11:55:00,55.13,55.22,55.09,55.16,84000.0,44.3527,44.4251,44.3205,44.3769,84000.0
2014-02-18 12:00:00,55.16,55.22,55.08,55.08,41800.0,44.3769,44.4251,44.3125,44.3125,41800.0
2014-02-18 12:05:00,55.07,55.1,54.97,55.0,33000.0,44.3044,44.3286,44.224,44.2481,33000.0
2014-02-18 12:10:00,54.98,55.02,54.96,55.0,35600.0,44.232,44.2642,44.2159,44.2481,35600.0
2014-02-18 12:15:00,55.0,55.07,54.99,55.05,38800.0,44.2481,44.3044,44.2401,44.2884,38800.0
2014-02-18 12:20:00,55.05,55.06,55.0,55.0,20700.0,44.2884,44.2964,44.2481,44.2481,20700.0
2014-02-18 12:25:00,55.01,55.05,54.99,55.0,40700.0,44.2562,44.2884,44.2401,44.2481,40700.0
2014-02-18 12:30:00,55.0,55.05,54.96,54.98,55800.0,44.2481,44.2884,44.2159,44.232,55800.0
2014-02-18 12:35:00,54.98,55.03,54.98,55.01,26000.0,44.232,44.2723,44.232,44.2562,26000.0
2014-02-18 12:40:00,55.01,55.08,55.0,55.05,36100.0,44.2562,44.3125,44.2481,44.2884,36100.0
2014-02-18 12:45:00,55.06,55.07,54.98,55.01,45300.0,44.2964,44.3044,44.232,44.2562,45300.0
2014-02-18 12:50:00,55.01,55.03,54.99,55.01,39800.0,44.2562,44.2723,44.2401,44.2562,39800.0
2014-02-18 12:55:00,55.01,55.02,54.99,55.01,32200.0,44.2562,44.2642,44.2401,44.2562,32200.0
2014-02-18 13:00:00,55.0,55.03,54.99,55.02,31800.0,44.2481,44.2723,44.2401,44.2642,31800.0
2014-02-18 13:05:00,55.01,55.03,55.0,55.02,28300.0,44.2562,44.2723,44.2481,44.2642,28300.0
2014-02-18 13:10:00,55.02,55.07,55.02,55.07,46000.0,44.2642,44.3044,44.2642,44.3044,46000.0
2014-02-18 13:15:00,55.06,55.1,55.01,55.03,50800.0,44.2964,44.3286,44.2562,44.2723,50800.0
2014-02-18 13:20:00,55.03,55.04,55.02,55.04,52200.0,44.2723,44.2803,44.2642,44.2803,52200.0
2014-02-18 13:25:00,55.04,55.1,55.03,55.07,31300.0,44.2803,44.3286,44.2723,44.3044,31300.0
2014-02-18 13:30:00,55.07,55.08,55.04,55.05,44800.0,44.3044,44.3125,44.2803,44.2884,44800.0
2014-02-18 13:35:00,55.06,55.07,55.04,55.05,47000.0,44.2964,44.3044,44.2803,44.2884,47000.0
2014-02-18 13:40:00,55.06,55.07,55.04,55.07,34000.0,44.2964,44.3044,44.2803,44.3044,34000.0
2014-02-18 13:45:00,55.07,55.12,55.05,55.11,59500.0,44.3044,44.3447,44.2884,44.3366,59500.0
2014-02-18 13:50:00,55.11,55.17,55.1,55.17,58600.0,44.3366,44.3849,44.3286,44.3849,58600.0
2014-02-18 13:55:00,55.17,55.22,55.12,55.12,55700.0,44.3849,44.4251,44.3447,44.3447,55700.0
2014-02-18 14:00:00,55.13,55.21,55.13,55.2,65000.0,44.3527,44.4171,44.3527,44.409,65000.0
2014-02-18 14:05:00,55.2,55.22,55.2,55.21,20900.0,44.409,44.4251,44.409,44.4171,20900.0
2014-02-18 14:10:00,55.2,55.25,55.19,55.23,48200.0,44.409,44.4493,44.401,44.4332,48200.0
2014-02-18 14:15:00,55.23,55.29,55.22,55.26,68800.0,44.4332,44.4814,44.4251,44.4573,68800.0
2014-02-18 14:20:00,55.26,55.26,55.22,55.23,71700.0,44.4573,44.4573,44.4251,44.4332,71700.0
2014-02-18 14:25:00,55.23,55.24,55.13,55.14,45800.0,44.4332,44.4412,44.3527,44.3608,45800.0
2014-02-18 14:30:00,55.13,55.19,55.12,55.17,61600.0,44.3527,44.401,44.3447,44.3849,61600.0
2014-02-18 14:35:00,55.18,55.24,55.16,55.24,60500.0,44.3929,44.4412,44.3769,44.4412,60500.0
2014-02-18 14:40:00,55.24,55.27,55.2,55.26,72800.0,44.4412,44.4653,44.409,44.4573,72800.0
2014-02-18 14:45:00,55.27,55.29,55.25,55.28,45600.0,44.4653,44.4814,44.4493,44.4734,45600.0
2014-02-18 14:50:00,55.27,55.28,55.2,55.26,78200.0,44.4653,44.4734,44.409,44.4573,78200.0
2014-02-18 14:55:00,55.25,55.27,55.2,55.23,84800.0,44.4493,44.4653,44.409,44.4332,84800.0
2014-02-18 15:00:00,55.22,55.27,55.21,55.24,75700.0,44.4251,44.4653,44.4171,44.4412,75700.0
2014-02-18 15:05:00,55.25,55.26,55.2,55.22,44000.0,44.4493,44.4573,44.409,44.4251,44000.0
2014-02-18 15:10:00,55.22,55.28,55.21,55.26,58600.0,44.4251,44.4734,44.4171,44.4573,58600.0
2014-02-18 15:15:00,55.25,55.28,55.24,55.26,86200.0,44.4493,44.4734,44.4412,44.4573,86200.0
2014-02-18 15:20:00,55.26,55.3,55.25,55.27,83900.0,44.4573,44.4895,44.4493,44.4653,83900.0
2014-02-18 15:25:00,55.27,55.3,55.25,55.28,98200.0,44.4653,44.4895,44.4493,44.4734,98200.0
2014-02-18 15:30:00,55.27,55.28,55.23,55.23,87300.0,44.4653,44.4734,44.4332,44.4332,87300.0
2014-02-18 15:35:00,55.23,55.26,55.23,55.25,135500.0,44.4332,44.4573,44.4332,44.4493,135500.0
2014-02-18 15:40:00,55.25,55.28,55.23,55.26,133600.0,44.4493,44.4734,44.4332,44.4573,133600.0
2014-02-18 15:45:00,55.26,55.27,55.24,55.26,251300.0,44.4573,44.4653,44.4412,44.4573,251300.0
2014-02-18 15:50:00,55.25,55.32,55.25,55.28,300900.0,44.4493,44.5056,44.4493,44.4734,300900.0
2014-02-18 15:55:00,55.27,55.28,55.22,55.25,456100.0,44.4653,44.4734,44.4251,44.4493,456100.0
2014-02-19 09:30:00,57.3,57.34,56.79,56.95,1059500.0,46.0985,46.1307,45.6882,45.8169,1059500.0
2014-02-19 09:35:00,56.92,57.01,56.78,56.8,380600.0,45.7928,45.8652,45.6802,45.6962,380600.0
2014-02-19 09:40:00,56.79,56.87,56.63,56.8,517600.0,45.6882,45.7526,45.5595,45.6962,517600.0
2014-02-19 09:45:00,56.8,57.0,56.79,56.95,324000.0,45.6962,45.8572,45.6882,45.8169,324000.0
2014-02-19 09:50:00,56.95,56.97,56.87,56.95,147800.0,45.8169,45.833,45.7526,45.8169,147800.0
2014-02-19 09:55:00,56.96,56.98,56.88,56.98,169000.0,45.825,45.8411,45.7606,45.8411,169000.0
2014-02-19 10:00:00,56.99,56.99,56.71,56.81,187800.0,45.8491,45.8491,45.6238,45.7043,187800.0
2014-02-19 10:05:00,56.81,56.87,56.7,56.75,107700.0,45.7043,45.7526,45.6158,45.656,107700.0
2014-02-19 10:10:00,56.75,56.97,56.73,56.95,172400.0,45.656,45.833,45.6399,45.8169,172400.0
2014-02-19 10:15:00,56.95,56.99,56.95,56.97,101500.0,45.8169,45.8491,45.8169,45.833,101500.0
2014-02-19 10:20:00,56.97,56.99,56.92,56.98,224700.0,45.833,45.8491,45.7928,45.8411,224700.0
2014-02-19 10:25:00,56.99,56.99,56.9,56.92,111600.0,45.8491,45.8491,45.7767,45.7928,111600.0
2014-02-19 10:30:00,56.91,56.96,56.83,56.83,110000.0,45.7847,45.825,45.7204,45.7204,110000.0
2014-02-19 10:35:00,56.83,56.85,56.71,56.72,125300.0,45.7204,45.7365,45.6238,45.6319,125300.0
2014-02-19 10:40:00,56.72,56.73,56.55,56.64,119300.0,45.6319,45.6399,45.4951,45.5675,119300.0
2014-02-19 10:45:00,56.64,56.73,56.57,56.66,132400.0,45.5675,45.6399,45.5112,45.5836,132400.0
2014-02-19 10:50:00,56.65,56.71,56.58,56.6,71500.0,45.5756,45.6238,45.5193,45.5353,71500.0
2014-02-19 10:55:00,56.59,56.67,56.55,56.64,96000.0,45.5273,45.5917,45.4951,45.5675,96000.0
2014-02-19 11:00:00,56.64,56.85,56.62,56.75,138900.0,45.5675,45.7365,45.5514,45.656,138900.0
2014-02-19 11:05:00,56.75,56.76,56.66,56.67,29500.0,45.656,45.6641,45.5836,45.5917,29500.0
2014-02-19 11:10:00,56.66,56.82,56.65,56.82,76500.0,45.5836,45.7123,45.5756,45.7123,76500.0
2014-02-19 11:15:00,56.82,56.94,56.78,56.93,104300.0,45.7123,45.8089,45.6802,45.8008,104300.0
2014-02-19 11:20:00,56.92,56.99,56.92,56.97,107600.0,45.7928,45.8491,45.7928,45.833,107600.0
2014-02-19 11:25:00,56.97,56.97,56.79,56.8,65300.0,45.833,45.833,45.6882,45.6962,65300.0
2014-02-19 11:30:00,56.8,56.93,56.78,56.92,61300.0,45.6962,45.8008,45.6802,45.7928,61300.0
2014-02-19 11:35:00,56.91,56.96,56.91,56.94,74900.0,45.7847,45.825,45.7847,45.8089,74900.0
2014-02-19 11:40:00,56.95,56.99,56.94,56.99,81700.0,45.8169,45.8491,45.8089,45.8491,81700.0
2014-02-19 11:45:00,56.99,57.16,56.95,57.13,215400.0,45.8491,45.9859,45.8169,45.9617,215400.0
2014-02-19 11:50:00,57.12,57.18,57.11,57.11,70600.0,45.9537,46.002,45.9456,45.9456,70600.0
2014-02-19 11:55:00,57.11,57.14,57.0,57.02,144000.0,45.9456,45.9698,45.8572,45.8732,144000.0
2014-02-19 12:00:00,57.03,57.17,57.01,57.12,120100.0,45.8813,45.9939,45.8652,45.9537,120100.0
2014-02-19 12:05:00,57.12,57.17,57.08,57.16,82800.0,45.9537,45.9939,45.9215,45.9859,82800.0
2014-02-19 12:10:00,57.16,57.41,57.16,57.28,252000.0,45.9859,46.187,45.9859,46.0824,252000.0
2014-02-19 12:15:00,57.27,57.3,57.16,57.26,123400.0,46.0744,46.0985,45.9859,46.0663,123400.0
2014-02-19 12:20:00,57.26,57.27,57.11,57.27,85300.0,46.0663,46.0744,45.9456,46.0744,85300.0
2014-02-19 12:25:00,57.26,57.64,57.26,57.51,301900.0,46.0663,46.372,46.0663,46.2675,301900.0
2014-02-19 12:30:00,57.5,57.64,57.5,57.6,155900.0,46.2594,46.372,46.2594,46.3399,155900.0
2014-02-19 12:35:00,57.6,57.76,57.47,57.48,195800.0,46.3399,46.4686,46.2353,46.2433,195800.0
2014-02-19 12:40:00,57.48,57.69,57.42,57.66,244500.0,46.2433,46.4123,46.195,46.3881,244500.0
2014-02-19 12:45:00,57.66,57.67,57.59,57.6,84500.0,46.3881,46.3962,46.3318,46.3399,84500.0
2014-02-19 12:50:00,57.61,57.61,57.45,57.52,140900.0,46.3479,46.3479,46.2192,46.2755,140900.0
2014-02-19 12:55:00,57.52,57.7,57.5,57.68,247600.0,46.2755,46.4203,46.2594,46.4042,247600.0
2014-02-19 13:00:00,57.68,57.69,57.52,57.6,101500.0,46.4042,46.4123,46.2755,46.3399,101500.0
2014-02-19 13:05:00,57.6,57.76,57.59,57.74,152700.0,46.3399,46.4686,46.3318,46.4525,152700.0
2014-02-19 13:10:00,57.74,57.94,57.73,57.93,183100.0,46.4525,46.6134,46.4444,46.6053,183100.0
2014-02-19 13:15:00,57.93,57.94,57.66,57.67,218700.0,46.6053,46.6134,46.3881,46.3962,218700.0
2014-02-19 13:20:00,57.67,57.72,57.59,57.72,98000.0,46.3962,46.4364,46.3318,46.4364,98000.0
2014-02-19 13:25:00,57.73,57.75,57.59,57.59,76800.0,46.4444,46.4605,46.3318,46.3318,76800.0
2014-02-19 13:30:00,57.59,57.65,57.57,57.63,52400.0,46.3318,46.3801,46.3157,46.364,52400.0
2014-02-19 13:35:00,57.64,57.69,57.61,57.61,48300.0,46.372,46.4123,46.3479,46.3479,48300.0
2014-02-19 13:40:00,57.6,57.64,57.45,57.47,111900.0,46.3399,46.372,46.2192,46.2353,111900.0
2014-02-19 13:45:00,57.47,57.68,57.47,57.66,80700.0,46.2353,46.4042,46.2353,46.3881,80700.0
2014-02-19 13:50:00,57.67,57.7,57.62,57.69,46100.0,46.3962,46.4203,46.3559,46.4123,46100.0
2014-02-19 13:55:00,57.69,57.72,57.6,57.62,60900.0,46.4123,46.4364,46.3399,46.3559,60900.0
2014-02-19 14:00:00,57.61,57.72,57.6,57.69,80300.0,46.3479,46.4364,46.3399,46.4123,80300.0
2014-02-19 14:05:00,57.68,57.85,57.68,57.83,82300.0,46.4042,46.541,46.4042,46.5249,82300.0
2014-02-19 14:10:00,57.82,57.85,57.76,57.82,104900.0,46.5169,46.541,46.4686,46.5169,104900.0
2014-02-19 14:15:00,57.81,57.96,57.79,57.94,206100.0,46.5088,46.6295,46.4927,46.6134,206100.0
2014-02-19 14:20:00,57.94,58.18,57.93,58.15,344300.0,46.6134,46.8065,46.6053,46.7823,344300.0
2014-02-19 14:25:00,58.15,58.16,57.95,58.02,222600.0,46.7823,46.7904,46.6214,46.6778,222600.0
2014-02-19 14:30:00,58.02,58.09,57.93,57.99,360000.0,46.6778,46.7341,46.6053,46.6536,360000.0
2014-02-19 14:35:00,57.98,58.02,57.93,57.97,77500.0,46.6456,46.6778,46.6053,46.6375,77500.0
2014-02-19 14:40:00,57.97,58.03,57.97,58.02,134700.0,46.6375,46.6858,46.6375,46.6778,134700.0
2014-02-19 14:45:00,58.02,58.05,57.84,57.84,84600.0,46.6778,46.7019,46.5329,46.5329,84600.0
2014-02-19 14:50:00,57.85,58.0,57.85,57.98,90000.0,46.541,46.6617,46.541,46.6456,90000.0
2014-02-19 14:55:00,57.99,58.05,57.94,58.04,145900.0,46.6536,46.7019,46.6134,46.6938,145900.0
2014-02-19 15:00:00,58.03,58.2,58.03,58.1,247800.0,46.6858,46.8226,46.6858,46.7421,247800.0
2014-02-19 15:05:00,58.09,58.19,58.09,58.14,147600.0,46.7341,46.8145,46.7341,46.7743,147600.0
2014-02-19 15:10:00,58.13,58.15,58.04,58.07,188400.0,46.7662,46.7823,46.6938,46.718,188400.0
2014-02-19 15:15:00,58.06,58.1,57.99,58.01,256300.0,46.7099,46.7421,46.6536,46.6697,256300.0
2014-02-19 15:20:00,58.01,58.01,57.94,57.97,211100.0,46.6697,46.6697,46.6134,46.6375,211100.0
2014-02-19 15:25:00,57.97,58.03,57.89,58.0,196900.0,46.6375,46.6858,46.5732,46.6617,196900.0
2014-02-19 15:30:00,58.0,58.03,57.98,58.0,368600.0,46.6617,46.6858,46.6456,46.6617,368600.0
2014-02-19 15:35:00,58.0,58.02,57.99,58.01,202300.0,46.6617,46.6778,46.6536,46.6697,202300.0
2014-02-19 15:40:00,58.0,58.01,57.93,57.93,228400.0,46.6617,46.6697,46.6053,46.6053,228400.0
2014-02-19 15:45:00,57.94,58.0,57.91,57.99,615700.0,46.6134,46.6617,46.5893,46.6536,615700.0
2014-02-19 15:50:00,57.98,58.0,57.92,57.93,443900.0,46.6456,46.6617,46.5973,46.6053,443900.0
2014-02-19 15:55:00,57.93,58.12,57.91,58.11,724100.0,46.6053,46.7582,46.5893,46.7502,724100.0
2014-02-20 09:30:00,57.83,58.17,57.78,57.93,392900.0,46.5249,46.7984,46.4847,46.6053,392900.0
2014-02-20 09:35:00,57.91,58.13,57.9,58.08,144200.0,46.5893,46.7662,46.5812,46.726,144200.0
2014-02-20 09:40:00,58.09,58.29,58.09,58.25,173900.0,46.7341,46.895,46.7341,46.8628,173900.0
2014-02-20 09:45:00,58.25,58.4,58.23,58.39,262600.0,46.8628,46.9835,46.8467,46.9754,262600.0
2014-02-20 09:50:00,58.39,58.52,58.32,58.34,257300.0,46.9754,47.08,46.9191,46.9352,257300.0
2014-02-20 09:55:00,58.34,58.34,58.26,58.33,150900.0,46.9352,46.9352,46.8708,46.9272,150900.0
2014-02-20 10:00:00,58.34,58.34,57.99,58.04,150400.0,46.9352,46.9352,46.6536,46.6938,150400.0
2014-02-20 10:05:00,58.03,58.13,58.02,58.11,192000.0,46.6858,46.7662,46.6778,46.7502,192000.0
2014-02-20 10:10:00,58.11,58.11,57.94,57.99,183800.0,46.7502,46.7502,46.6134,46.6536,183800.0
2014-02-20 10:15:00,57.99,58.01,57.85,57.86,119200.0,46.6536,46.6697,46.541,46.549,119200.0
2014-02-20 10:20:00,57.86,57.99,57.86,57.98,98200.0,46.549,46.6536,46.549,46.6456,98200.0
2014-02-20 10:25:00,57.99,58.0,57.95,57.96,99200.0,46.6536,46.6617,46.6214,46.6295,99200.0
2014-02-20 10:30:00,57.96,58.02,57.92,57.93,142500.0,46.6295,46.6778,46.5973,46.6053,142500.0
2014-02-20 10:35:00,57.92,57.98,57.89,57.9,97000.0,46.5973,46.6456,46.5732,46.5812,97000.0
2014-02-20 10:40:00,57.91,57.99,57.9,57.91,116400.0,46.5893,46.6536,46.5812,46.5893,116400.0
2014-02-20 10:45:00,57.91,57.96,57.91,57.93,70100.0,46.5893,46.6295,46.5893,46.6053,70100.0
2014-02-20 10:50:00,57.92,57.93,57.86,57.9,97200.0,46.5973,46.6053,46.549,46.5812,97200.0
2014-02-20 10:55:00,57.9,57.94,57.82,57.85,100300.0,46.5812,46.6134,46.5169,46.541,100300.0
2014-02-20 11:00:00,57.85,57.91,57.82,57.82,67100.0,46.541,46.5893,46.5169,46.5169,67100.0
2014-02-20 11:05:00,57.83,57.9,57.81,57.82,50200.0,46.5249,46.5812,46.5088,46.5169,50200.0
2014-02-20 11:10:00,57.81,57.88,57.81,57.84,55300.0,46.5088,46.5651,46.5088,46.5329,55300.0
2014-02-20 11:15:00,57.83,57.84,57.68,57.72,85100.0,46.5249,46.5329,46.4042,46.4364,85100.0
2014-02-20 11:20:00,57.72,57.75,57.66,57.66,73600.0,46.4364,46.4605,46.3881,46.3881,73600.0
2014-02-20 11:25:00,57.67,57.7,57.64,57.65,65200.0,46.3962,46.4203,46.372,46.3801,65200.0
2014-02-20 11:30:00,57.65,57.65,57.55,57.57,141000.0,46.3801,46.3801,46.2996,46.3157,141000.0
2014-02-20 11:35:00,57.57,57.61,57.49,57.56,171900.0,46.3157,46.3479,46.2514,46.3077,171900.0
2014-02-20 11:40:00,57.56,57.62,57.49,57.52,78200.0,46.3077,46.3559,46.2514,46.2755,78200.0
2014-02-20 11:45:00,57.52,57.57,57.52,57.53,79400.0,46.2755,46.3157,46.2755,46.2835,79400.0
2014-02-20 11:50:00,57.54,57.54,57.4,57.45,104500.0,46.2916,46.2916,46.179,46.2192,104500.0
2014-02-20 11:55:00,57.45,57.54,57.43,57.53,72000.0,46.2192,46.2916,46.2031,46.2835,72000.0
2014-02-20 12:00:00,57.54,57.54,57.45,57.45,83500.0,46.2916,46.2916,46.2192,46.2192,83500.0
2014-02-20 12:05:00,57.46,57.51,57.43,57.5,58100.0,46.2272,46.2675,46.2031,46.2594,58100.0
2014-02-20 12:10:00,57.49,57.5,57.45,57.45,60600.0,46.2514,46.2594,46.2192,46.2192,60600.0
2014-02-20 12:15:00,57.44,57.53,57.43,57.48,65600.0,46.2111,46.2835,46.2031,46.2433,65600.0
2014-02-20 12:20:00,57.48,57.58,57.47,57.57,47700.0,46.2433,46.3238,46.2353,46.3157,47700.0
2014-02-20 12:25:00,57.56,57.61,57.52,57.57,48000.0,46.3077,46.3479,46.2755,46.3157,48000.0
2014-02-20 12:30:00,57.58,57.75,57.58,57.75,50400.0,46.3238,46.4605,46.3238,46.4605,50400.0
2014-02-20 12:35:00,57.75,57.76,57.64,57.7,69900.0,46.4605,46.4686,46.372,46.4203,69900.0
2014-02-20 12:40:00,57.71,57.71,57.61,57.62,48000.0,46.4284,46.4284,46.3479,46.3559,48000.0
2014-02-20 12:45:00,57.62,57.66,57.6,57.62,68200.0,46.3559,46.3881,46.3399,46.3559,68200.0
2014-02-20 12:50:00,57.62,57.66,57.61,57.63,37800.0,46.3559,46.3881,46.3479,46.364,37800.0
2014-02-20 12:55:00,57.62,57.63,57.6,57.61,36000.0,46.3559,46.364,46.3399,46.3479,36000.0
2014-02-20 13:00:00,57.6,57.69,57.6,57.66,39600.0,46.3399,46.4123,46.3399,46.3881,39600.0
2014-02-20 13:05:00,57.66,57.66,57.57,57.62,42900.0,46.3881,46.3881,46.3157,46.3559,42900.0
2014-02-20 13:10:00,57.63,57.65,57.6,57.6,40800.0,46.364,46.3801,46.3399,46.3399,40800.0
2014-02-20 13:15:00,57.61,57.64,57.58,57.63,39200.0,46.3479,46.372,46.3238,46.364,39200.0
2014-02-20 13:20:00,57.63,57.64,57.6,57.62,29100.0,46.364,46.372,46.3399,46.3559,29100.0
2014-02-20 13:25:00,57.63,57.64,57.6,57.61,31600.0,46.364,46.372,46.3399,46.3479,31600.0
2014-02-20 13:30:00,57.6,57.65,57.6,57.6,47700.0,46.3399,46.3801,46.3399,46.3399,47700.0
2014-02-20 13:35:00,57.61,57.66,57.61,57.66,35400.0,46.3479,46.3881,46.3479,46.3881,35400.0
2014-02-20 13:40:00,57.65,57.83,57.65,57.83,105300.0,46.3801,46.5249,46.3801,46.5249,105300.0
2014-02-20 13:45:00,57.83,57.9,57.82,57.88,63200.0,46.5249,46.5812,46.5169,46.5651,63200.0
2014-02-20 13:50:00,57.89,57.95,57.87,57.94,67200.0,46.5732,46.6214,46.5571,46.6134,67200.0
2014-02-20 13:55:00,57.94,57.99,57.94,57.97,52300.0,46.6134,46.6536,46.6134,46.6375,52300.0
2014-02-20 14:00:00,57.97,57.97,57.89,57.91,80600.0,46.6375,46.6375,46.5732,46.5893,80600.0
2014-02-20 14:05:00,57.9,57.93,57.9,57.92,44700.0,46.5812,46.6053,46.5812,46.5973,44700.0
2014-02-20 14:10:00,57.92,57.98,57.91,57.98,60500.0,46.5973,46.6456,46.5893,46.6456,60500.0
2014-02-20 14:15:00,57.99,58.04,57.96,58.02,88500.0,46.6536,46.6938,46.6295,46.6778,88500.0
2014-02-20 14:20:00,58.02,58.05,58.02,58.03,59400.0,46.6778,46.7019,46.6778,46.6858,59400.0
2014-02-20 14:25:00,58.03,58.03,57.93,57.96,70300.0,46.6858,46.6858,46.6053,46.6295,70300.0
2014-02-20 14:30:00,57.97,57.98,57.92,57.93,59600.0,46.6375,46.6456,46.5973,46.6053,59600.0
2014-02-20 14:35:00,57.94,57.94,57.89,57.9,43300.0,46.6134,46.6134,46.5732,46.5812,43300.0
2014-02-20 14:40:00,57.9,57.94,57.9,57.9,54100.0,46.5812,46.6134,46.5812,46.5812,54100.0
2014-02-20 14:45:00,57.91,57.95,57.9,57.94,62000.0,46.5893,46.6214,46.5812,46.6134,62000.0
2014-02-20 14:50:00,57.93,57.95,57.91,57.92,85300.0,46.6053,46.6214,46.5893,46.5973,85300.0
2014-02-20 14:55:00,57.92,57.98,57.92,57.98,70000.0,46.5973,46.6456,46.5973,46.6456,70000.0
2014-02-20 15:00:00,57.97,58.03,57.96,58.02,129600.0,46.6375,46.6858,46.6295,46.6778,129600.0
2014-02-20 15:05:00,58.03,58.05,58.01,58.02,81600.0,46.6858,46.7019,46.6697,46.6778,81600.0
2014-02-20 15:10:00,58.02,58.03,57.99,58.0,54600.0,46.6778,46.6858,46.6536,46.6617,54600.0
2014-02-20 15:15:00,58.01,58.01,57.98,57.98,59200.0,46.6697,46.6697,46.6456,46.6456,59200.0
2014-02-20 15:20:00,57.98,58.04,57.97,58.02,74800.0,46.6456,46.6938,46.6375,46.6778,74800.0
2014-02-20 15:25:00,58.02,58.06,57.98,57.99,100000.0,46.6778,46.7099,46.6456,46.6536,100000.0
2014-02-20 15:30:00,57.98,58.05,57.98,58.02,71000.0,46.6456,46.7019,46.6456,46.6778,71000.0
2014-02-20 15:35:00,58.02,58.03,57.99,58.0,89200.0,46.6778,46.6858,46.6536,46.6617,89200.0
2014-02-20 15:40:00,57.99,58.07,57.98,58.04,150400.0,46.6536,46.718,46.6456,46.6938,150400.0
2014-02-20 15:45:00,58.04,58.19,58.04,58.18,184700.0,46.6938,46.8145,46.6938,46.8065,184700.0
2014-02-20 15:50:00,58.18,58.19,58.09,58.13,334000.0,46.8065,46.8145,46.7341,46.7662,334000.0
2014-02-20 15:55:00,58.12,58.18,58.06,58.06,664900.0,46.7582,46.8065,46.7099,46.7099,664900.0
2014-02-21 09:30:00,58.1,58.11,57.77,57.88,365000.0,46.7421,46.7502,46.4766,46.5651,365000.0
2014-02-21 09:35:00,57.88,58.15,57.83,58.07,63600.0,46.5651,46.7823,46.5249,46.718,63600.0
2014-02-21 09:40:00,58.12,58.21,58.11,58.17,78000.0,46.7582,46.8306,46.7502,46.7984,78000.0
2014-02-21 09:45:00,58.17,58.26,58.17,58.23,48100.0,46.7984,46.8708,46.7984,46.8467,48100.0
2014-02-21 09:50:00,58.24,58.32,58.21,58.32,41100.0,46.8547,46.9191,46.8306,46.9191,41100.0
2014-02-21 09:55:00,58.32,58.32,58.23,58.3,66800.0,46.9191,46.9191,46.8467,46.903,66800.0
2014-02-21 10:00:00,58.29,58.3,58.19,58.28,48800.0,46.895,46.903,46.8145,46.8869,48800.0
2014-02-21 10:05:00,58.27,58.3,58.21,58.26,63000.0,46.8789,46.903,46.8306,46.8708,63000.0
2014-02-21 10:10:00,58.25,58.36,58.25,58.34,87200.0,46.8628,46.9513,46.8628,46.9352,87200.0
2014-02-21 10:15:00,58.35,58.45,58.33,58.44,53100.0,46.9432,47.0237,46.9272,47.0156,53100.0
2014-02-21 10:20:00,58.44,58.49,58.36,58.49,92000.0,47.0156,47.0559,46.9513,47.0559,92000.0
2014-02-21 10:25:00,58.48,58.6,58.48,58.54,177100.0,47.0478,47.1444,47.0478,47.0961,177100.0
2014-02-21 10:30:00,58.55,58.59,58.55,58.55,65900.0,47.1041,47.1363,47.1041,47.1041,65900.0
2014-02-21 10:35:00,58.55,58.67,58.55,58.65,85900.0,47.1041,47.2007,47.1041,47.1846,85900.0
2014-02-21 10:40:00,58.65,58.65,58.53,58.53,57800.0,47.1846,47.1846,47.0881,47.0881,57800.0
2014-02-21 10:45:00,58.53,58.58,58.5,58.57,39200.0,47.0881,47.1283,47.0639,47.1202,39200.0
2014-02-21 10:50:00,58.57,58.59,58.53,58.56,31900.0,47.1202,47.1363,47.0881,47.1122,31900.0
2014-02-21 10:55:00,58.56,58.56,58.46,58.49,49300.0,47.1122,47.1122,47.0317,47.0559,49300.0
2014-02-21 11:00:00,58.5,58.6,58.49,58.59,95800.0,47.0639,47.1444,47.0559,47.1363,95800.0
2014-02-21 11:05:00,58.59,58.65,58.52,58.52,91500.0,47.1363,47.1846,47.08,47.08,91500.0
2014-02-21 11:10:00,58.52,58.54,58.44,58.49,25800.0,47.08,47.0961,47.0156,47.0559,25800.0
2014-02-21 11:15:00,58.49,58.59,58.49,58.5,28200.0,47.0559,47.1363,47.0559,47.0639,28200.0
2014-02-21 11:20:00,58.49,58.64,58.48,58.64,34300.0,47.0559,47.1766,47.0478,47.1766,34300.0
2014-02-21 11:25:00,58.64,58.68,58.63,58.68,51500.0,47.1766,47.2087,47.1685,47.2087,51500.0
2014-02-21 11:30:00,58.68,58.76,58.68,58.76,70000.0,47.2087,47.2731,47.2087,47.2731,70000.0
2014-02-21 11:35:00,58.75,58.76,58.64,58.66,65000.0,47.265,47.2731,47.1766,47.1926,65000.0
2014-02-21 11:40:00,58.66,58.75,58.63,58.75,41000.0,47.1926,47.265,47.1685,47.265,41000.0
2014-02-21 11:45:00,58.75,58.76,58.67,58.72,30700.0,47.265,47.2731,47.2007,47.2409,30700.0
2014-02-21 11:50:00,58.72,58.73,58.66,58.66,34700.0,47.2409,47.249,47.1926,47.1926,34700.0
2014-02-21 11:55:00,58.66,58.67,58.55,58.57,36500.0,47.1926,47.2007,47.1041,47.1202,36500.0
2014-02-21 12:00:00,58.58,58.61,58.56,58.6,43500.0,47.1283,47.1524,47.1122,47.1444,43500.0
2014-02-21 12:05:00,58.59,58.63,58.56,58.59,40000.0,47.1363,47.1685,47.1122,47.1363,40000.0
2014-02-21 12:10:00,58.6,58.65,58.59,58.62,31000.0,47.1444,47.1846,47.1363,47.1605,31000.0
2014-02-21 12:15:00,58.63,58.63,58.58,58.61,33200.0,47.1685,47.1685,47.1283,47.1524,33200.0
2014-02-21 12:20:00,58.61,58.62,58.56,58.61,57000.0,47.1524,47.1605,47.1122,47.1524,57000.0
2014-02-21 12:25:00,58.61,58.61,58.52,58.52,42500.0,47.1524,47.1524,47.08,47.08,42500.0
2014-02-21 12:30:00,58.52,58.55,58.48,58.48,21000.0,47.08,47.1041,47.0478,47.0478,21000.0
2014-02-21 12:35:00,58.48,58.52,58.45,58.52,26900.0,47.0478,47.08,47.0237,47.08,26900.0
2014-02-21 12:40:00,58.52,58.52,58.46,58.47,18800.0,47.08,47.08,47.0317,47.0398,18800.0
2014-02-21 12:45:00,58.46,58.47,58.37,58.44,36500.0,47.0317,47.0398,46.9593,47.0156,36500.0
2014-02-21 12:50:00,58.44,58.46,58.31,58.31,64800.0,47.0156,47.0317,46.9111,46.9111,64800.0
2014-02-21 12:55:00,58.31,58.39,58.27,58.39,49100.0,46.9111,46.9754,46.8789,46.9754,49100.0
2014-02-21 13:00:00,58.4,58.44,58.4,58.43,23800.0,46.9835,47.0156,46.9835,47.0076,23800.0
2014-02-21 13:05:00,58.43,58.47,58.37,58.46,38900.0,47.0076,47.0398,46.9593,47.0317,38900.0
2014-02-21 13:10:00,58.46,58.46,58.42,58.42,12800.0,47.0317,47.0317,46.9996,46.9996,12800.0
2014-02-21 13:15:00,58.42,58.42,58.37,58.38,11400.0,46.9996,46.9996,46.9593,46.9674,11400.0
2014-02-21 13:20:00,58.38,58.41,58.35,58.38,20000.0,46.9674,46.9915,46.9432,46.9674,20000.0
2014-02-21 13:25:00,58.39,58.4,58.34,58.38,22400.0,46.9754,46.9835,46.9352,46.9674,22400.0
2014-02-21 13:30:00,58.37,58.38,58.27,58.28,27700.0,46.9593,46.9674,46.8789,46.8869,27700.0
2014-02-21 13:35:00,58.27,58.28,58.2,58.2,35500.0,46.8789,46.8869,46.8226,46.8226,35500.0
2014-02-21 13:40:00,58.21,58.28,58.2,58.27,40000.0,46.8306,46.8869,46.8226,46.8789,40000.0
2014-02-21 13:45:00,58.27,58.33,58.26,58.32,19900.0,46.8789,46.9272,46.8708,46.9191,19900.0
2014-02-21 13:50:00,58.32,58.33,58.29,58.3,17200.0,46.9191,46.9272,46.895,46.903,17200.0
2014-02-21 13:55:00,58.3,58.32,58.28,58.3,15900.0,46.903,46.9191,46.8869,46.903,15900.0
2014-02-21 14:00:00,58.3,58.33,58.29,58.29,33600.0,46.903,46.9272,46.895,46.895,33600.0
2014-02-21 14:05:00,58.28,58.29,58.24,58.25,27400.0,46.8869,46.895,46.8547,46.8628,27400.0
2014-02-21 14:10:00,58.25,58.27,58.2,58.2,35100.0,46.8628,46.8789,46.8226,46.8226,35100.0
2014-02-21 14:15:00,58.2,58.22,58.2,58.2,33100.0,46.8226,46.8387,46.8226,46.8226,33100.0
2014-02-21 14:20:00,58.21,58.22,58.15,58.16,48500.0,46.8306,46.8387,46.7823,46.7904,48500.0
2014-02-21 14:25:00,58.17,58.19,58.14,58.14,36900.0,46.7984,46.8145,46.7743,46.7743,36900.0
2014-02-21 14:30:00,58.14,58.14,58.04,58.1,84600.0,46.7743,46.7743,46.6938,46.7421,84600.0
2014-02-21 14:35:00,58.1,58.1,58.04,58.04,36900.0,46.7421,46.7421,46.6938,46.6938,36900.0
2014-02-21 14:40:00,58.04,58.11,58.04,58.1,40500.0,46.6938,46.7502,46.6938,46.7421,40500.0
2014-02-21 14:45:00,58.1,58.11,58.05,58.08,72200.0,46.7421,46.7502,46.7019,46.726,72200.0
2014-02-21 14:50:00,58.08,58.1,58.06,58.06,38100.0,46.726,46.7421,46.7099,46.7099,38100.0
2014-02-21 14:55:00,58.07,58.13,58.07,58.1,37500.0,46.718,46.7662,46.718,46.7421,37500.0
2014-02-21 15:00:00,58.1,58.15,58.1,58.14,55200.0,46.7421,46.7823,46.7421,46.7743,55200.0
2014-02-21 15:05:00,58.15,58.21,58.15,58.21,41000.0,46.7823,46.8306,46.7823,46.8306,41000.0
2014-02-21 15:10:00,58.21,58.22,58.16,58.19,26800.0,46.8306,46.8387,46.7904,46.8145,26800.0
2014-02-21 15:15:00,58.2,58.26,58.19,58.25,61100.0,46.8226,46.8708,46.8145,46.8628,61100.0
2014-02-21 15:20:00,58.25,58.25,58.21,58.22,36400.0,46.8628,46.8628,46.8306,46.8387,36400.0
2014-02-21 15:25:00,58.21,58.3,58.21,58.26,40600.0,46.8306,46.903,46.8306,46.8708,40600.0
2014-02-21 15:30:00,58.26,58.28,58.16,58.17,39200.0,46.8708,46.8869,46.7904,46.7984,39200.0
2014-02-21 15:35:00,58.17,58.17,58.07,58.08,58000.0,46.7984,46.7984,46.718,46.726,58000.0
2014-02-21 15:40:00,58.08,58.11,58.08,58.11,54200.0,46.726,46.7502,46.726,46.7502,54200.0
2014-02-21 15:45:00,58.11,58.12,58.03,58.06,135600.0,46.7502,46.7582,46.6858,46.7099,135600.0
2014-02-21 15:50:00,58.07,58.07,58.03,58.06,138400.0,46.718,46.718,46.6858,46.7099,138400.0
2014-02-21 15:55:00,58.06,58.06,57.94,57.97,732500.0,46.7099,46.7099,46.6134,46.6375,732500.0
2014-02-24 09:30:00,58.1,58.37,57.89,58.34,221400.0,46.7421,46.9593,46.5732,46.9352,221400.0
2014-02-24 09:35:00,58.36,58.69,58.33,58.65,116100.0,46.9513,47.2168,46.9272,47.1846,116100.0
2014-02-24 09:40:00,58.65,58.73,58.5,58.73,60700.0,47.1846,47.249,47.0639,47.249,60700.0
2014-02-24 09:45:00,58.74,58.79,58.54,58.65,84700.0,47.257,47.2972,47.0961,47.1846,84700.0
2014-02-24 09:50:00,58.65,58.9,58.65,58.82,102500.0,47.1846,47.3857,47.1846,47.3214,102500.0
2014-02-24 09:55:00,58.81,58.82,58.71,58.74,30500.0,47.3133,47.3214,47.2329,47.257,30500.0
2014-02-24 10:00:00,58.76,58.78,58.52,58.57,39100.0,47.2731,47.2892,47.08,47.1202,39100.0
2014-02-24 10:05:00,58.56,58.63,58.55,58.61,35700.0,47.1122,47.1685,47.1041,47.1524,35700.0
2014-02-24 10:10:00,58.61,58.67,58.59,58.62,35500.0,47.1524,47.2007,47.1363,47.1605,35500.0
2014-02-24 10:15:00,58.62,58.63,58.49,58.5,35600.0,47.1605,47.1685,47.0559,47.0639,35600.0
2014-02-24 10:20:00,58.49,58.51,58.43,58.5,24100.0,47.0559,47.072,47.0076,47.0639,24100.0
2014-02-24 10:25:00,58.52,58.53,58.44,58.51,30000.0,47.08,47.0881,47.0156,47.072,30000.0
2014-02-24 10:30:00,58.5,58.55,58.42,58.44,40100.0,47.0639,47.1041,46.9996,47.0156,40100.0
2014-02-24 10:35:00,58.44,58.6,58.43,58.48,41300.0,47.0156,47.1444,47.0076,47.0478,41300.0
2014-02-24 10:40:00,58.48,58.5,58.44,58.44,36600.0,47.0478,47.0639,47.0156,47.0156,36600.0
2014-02-24 10:45:00,58.45,58.45,58.33,58.35,58000.0,47.0237,47.0237,46.9272,46.9432,58000.0
2014-02-24 10:50:00,58.34,58.35,58.24,58.28,87200.0,46.9352,46.9432,46.8547,46.8869,87200.0
2014-02-24 10:55:00,58.28,58.32,58.25,58.27,64000.0,46.8869,46.9191,46.8628,46.8789,64000.0
2014-02-24 11:00:00,58.28,58.35,58.27,58.31,36200.0,46.8869,46.9432,46.8789,46.9111,36200.0
2014-02-24 11:05:00,58.32,58.35,58.28,58.29,36500.0,46.9191,46.9432,46.8869,46.895,36500.0
2014-02-24 11:10:00,58.28,58.32,58.24,58.24,50300.0,46.8869,46.9191,46.8547,46.8547,50300.0
2014-02-24 11:15:00,58.25,58.26,58.18,58.2,30600.0,46.8628,46.8708,46.8065,46.8226,30600.0
2014-02-24 11:20:00,58.2,58.27,58.2,58.2,43500.0,46.8226,46.8789,46.8226,46.8226,43500.0
2014-02-24 11:25:00,58.19,58.3,58.19,58.28,29000.0,46.8145,46.903,46.8145,46.8869,29000.0
2014-02-24 11:30:00,58.27,58.42,58.27,58.42,33400.0,46.8789,46.9996,46.8789,46.9996,33400.0
2014-02-24 11:35:00,58.42,58.53,58.41,58.49,41900.0,46.9996,47.0881,46.9915,47.0559,41900.0
2014-02-24 11:40:00,58.49,58.54,58.48,58.49,18100.0,47.0559,47.0961,47.0478,47.0559,18100.0
2014-02-24 11:45:00,58.49,58.52,58.45,58.48,22700.0,47.0559,47.08,47.0237,47.0478,22700.0
2014-02-24 11:50:00,58.49,58.57,58.47,58.56,34700.0,47.0559,47.1202,47.0398,47.1122,34700.0
2014-02-24 11:55:00,58.56,58.6,58.53,58.59,22200.0,47.1122,47.1444,47.0881,47.1363,22200.0
2014-02-24 12:00:00,58.59,58.61,58.54,58.59,32700.0,47.1363,47.1524,47.0961,47.1363,32700.0
2014-02-24 12:05:00,58.6,58.61,58.54,58.57,31200.0,47.1444,47.1524,47.0961,47.1202,31200.0
2014-02-24 12:10:00,58.57,58.59,58.52,58.52,26800.0,47.1202,47.1363,47.08,47.08,26800.0
2014-02-24 12:15:00,58.52,58.59,58.52,58.57,32100.0,47.08,47.1363,47.08,47.1202,32100.0
2014-02-24 12:20:00,58.58,58.63,58.56,58.59,32600.0,47.1283,47.1685,47.1122,47.1363,32600.0
2014-02-24 12:25:00,58.61,58.61,58.5,58.5,24500.0,47.1524,47.1524,47.0639,47.0639,24500.0
2014-02-24 12:30:00,58.51,58.54,58.46,58.49,24300.0,47.072,47.0961,47.0317,47.0559,24300.0
2014-02-24 12:35:00,58.49,58.52,58.44,58.49,24700.0,47.0559,47.08,47.0156,47.0559,24700.0
2014-02-24 12:40:00,58.5,58.52,58.48,58.5,26600.0,47.0639,47.08,47.0478,47.0639,26600.0
2014-02-24 12:45:00,58.49,58.54,58.49,58.54,13000.0,47.0559,47.0961,47.0559,47.0961,13000.0
2014-02-24 12:50:00,58.54,58.55,58.51,58.54,12800.0,47.0961,47.1041,47.072,47.0961,12800.0
2014-02-24 12:55:00,58.55,58.55,58.5,58.55,19300.0,47.1041,47.1041,47.0639,47.1041,19300.0
2014-02-24 13:00:00,58.54,58.55,58.51,58.53,32300.0,47.0961,47.1041,47.072,47.0881,32300.0
2014-02-24 13:05:00,58.54,58.56,58.52,58.55,23100.0,47.0961,47.1122,47.08,47.1041,23100.0
2014-02-24 13:10:00,58.54,58.56,58.51,58.54,19200.0,47.0961,47.1122,47.072,47.0961,19200.0
2014-02-24 13:15:00,58.53,58.53,58.49,58.52,20500.0,47.0881,47.0881,47.0559,47.08,20500.0
2014-02-24 13:20:00,58.52,58.55,58.49,58.5,20700.0,47.08,47.1041,47.0559,47.0639,20700.0
2014-02-24 13:25:00,58.5,58.52,58.49,58.49,14700.0,47.0639,47.08,47.0559,47.0559,14700.0
2014-02-24 13:30:00,58.5,58.51,58.45,58.48,26300.0,47.0639,47.072,47.0237,47.0478,26300.0
2014-02-24 13:35:00,58.47,58.47,58.43,58.45,10400.0,47.0398,47.0398,47.0076,47.0237,10400.0
2014-02-24 13:40:00,58.44,58.45,58.39,58.42,15500.0,47.0156,47.0237,46.9754,46.9996,15500.0
2014-02-24 13:45:00,58.42,58.44,58.36,58.38,19600.0,46.9996,47.0156,46.9513,46.9674,19600.0
2014-02-24 13:50:00,58.38,58.39,58.33,58.33,28200.0,46.9674,46.9754,46.9272,46.9272,28200.0
2014-02-24 13:55:00,58.33,58.36,58.33,58.33,31500.0,46.9272,46.9513,46.9272,46.9272,31500.0
2014-02-24 14:00:00,58.34,58.42,58.33,58.4,37200.0,46.9352,46.9996,46.9272,46.9835,37200.0
2014-02-24 14:05:00,58.4,58.41,58.37,58.38,29600.0,46.9835,46.9915,46.9593,46.9674,29600.0
2014-02-24 14:10:00,58.38,58.38,58.31,58.31,25700.0,46.9674,46.9674,46.9111,46.9111,25700.0
2014-02-24 14:15:00,58.32,58.36,58.31,58.32,29400.0,46.9191,46.9513,46.9111,46.9191,29400.0
2014-02-24 14:20:00,58.32,58.38,58.32,58.38,21700.0,46.9191,46.9674,46.9191,46.9674,21700.0
2014-02-24 14:25:00,58.38,58.38,58.36,58.38,12500.0,46.9674,46.9674,46.9513,46.9674,12500.0
2014-02-24 14:30:00,58.38,58.44,58.37,58.44,24000.0,46.9674,47.0156,46.9593,47.0156,24000.0
2014-02-24 14:35:00,58.44,58.44,58.39,58.43,38800.0,47.0156,47.0156,46.9754,47.0076,38800.0
2014-02-24 14:40:00,58.43,58.45,58.4,58.44,62200.0,47.0076,47.0237,46.9835,47.0156,62200.0
2014-02-24 14:45:00,58.44,58.45,58.39,58.41,50700.0,47.0156,47.0237,46.9754,46.9915,50700.0
2014-02-24 14:50:00,58.41,58.41,58.38,58.39,36900.0,46.9915,46.9915,46.9674,46.9754,36900.0
2014-02-24 14:55:00,58.4,58.43,58.31,58.32,38300.0,46.9835,47.0076,46.9111,46.9191,38300.0
2014-02-24 15:00:00,58.32,58.33,58.23,58.26,64000.0,46.9191,46.9272,46.8467,46.8708,64000.0
2014-02-24 15:05:00,58.26,58.3,58.19,58.22,49500.0,46.8708,46.903,46.8145,46.8387,49500.0
2014-02-24 15:10:00,58.22,58.23,58.14,58.15,44800.0,46.8387,46.8467,46.7743,46.7823,44800.0
2014-02-24 15:15:00,58.15,58.2,58.14,58.2,34100.0,46.7823,46.8226,46.7743,46.8226,34100.0
2014-02-24 15:20:00,58.2,58.24,58.19,58.22,24800.0,46.8226,46.8547,46.8145,46.8387,24800.0
2014-02-24 15:25:00,58.21,58.23,58.13,58.13,35400.0,46.8306,46.8467,46.7662,46.7662,35400.0
2014-02-24 15:30:00,58.13,58.17,58.12,58.17,49100.0,46.7662,46.7984,46.7582,46.7984,49100.0
2014-02-24 15:35:00,58.17,58.22,58.16,58.21,34200.0,46.7984,46.8387,46.7904,46.8306,34200.0
2014-02-24 15:40:00,58.21,58.21,58.16,58.18,48500.0,46.8306,46.8306,46.7904,46.8065,48500.0
2014-02-24 15:45:00,58.18,58.21,58.16,58.2,104700.0,46.8065,46.8306,46.7904,46.8226,104700.0
2014-02-24 15:50:00,58.2,58.21,58.13,58.16,143300.0,46.8226,46.8306,46.7662,46.7904,143300.0
2014-02-24 15:55:00,58.18,58.18,58.04,58.05,287800.0,46.8065,46.8065,46.6938,46.7019,287800.0
2014-02-25 09:30:00,57.99,58.39,57.93,58.37,164700.0,46.6536,46.9754,46.6053,46.9593,164700.0
2014-02-25 09:35:00,58.35,58.47,58.29,58.34,167200.0,46.9432,47.0398,46.895,46.9352,167200.0
2014-02-25 09:40:00,58.32,58.32,58.16,58.16,65800.0,46.9191,46.9191,46.7904,46.7904,65800.0
2014-02-25 09:45:00,58.16,58.18,58.1,58.18,27900.0,46.7904,46.8065,46.7421,46.8065,27900.0
2014-02-25 09:50:00,58.17,58.21,58.13,58.2,31200.0,46.7984,46.8306,46.7662,46.8226,31200.0
2014-02-25 09:55:00,58.19,58.28,58.13,58.24,69600.0,46.8145,46.8869,46.7662,46.8547,69600.0
2014-02-25 10:00:00,58.24,58.38,58.24,58.35,140300.0,46.8547,46.9674,46.8547,46.9432,140300.0
2014-02-25 10:05:00,58.34,58.35,58.29,58.33,65800.0,46.9352,46.9432,46.895,46.9272,65800.0
2014-02-25 10:10:00,58.34,58.54,58.34,58.51,100900.0,46.9352,47.0961,46.9352,47.072,100900.0
2014-02-25 10:15:00,58.52,58.64,58.5,58.64,65500.0,47.08,47.1766,47.0639,47.1766,65500.0
2014-02-25 10:20:00,58.63,58.74,58.62,58.69,86000.0,47.1685,47.257,47.1605,47.2168,86000.0
2014-02-25 10:25:00,58.69,58.7,58.43,58.47,65200.0,47.2168,47.2248,47.0076,47.0398,65200.0
2014-02-25 10:30:00,58.47,58.59,58.46,58.58,54900.0,47.0398,47.1363,47.0317,47.1283,54900.0
2014-02-25 10:35:00,58.59,58.75,58.59,58.75,83400.0,47.1363,47.265,47.1363,47.265,83400.0
2014-02-25 10:40:00,58.75,58.77,58.69,58.72,71300.0,47.265,47.2811,47.2168,47.2409,71300.0
2014-02-25 10:45:00,58.71,58.84,58.71,58.75,107700.0,47.2329,47.3375,47.2329,47.265,107700.0
2014-02-25 10:50:00,58.75,58.77,58.72,58.74,33700.0,47.265,47.2811,47.2409,47.257,33700.0
2014-02-25 10:55:00,58.73,58.76,58.68,58.76,58400.0,47.249,47.2731,47.2087,47.2731,58400.0
2014-02-25 11:00:00,58.77,58.77,58.65,58.67,90200.0,47.2811,47.2811,47.1846,47.2007,90200.0
2014-02-25 11:05:00,58.67,58.68,58.63,58.64,52400.0,47.2007,47.2087,47.1685,47.1766,52400.0
2014-02-25 11:10:00,58.65,58.73,58.64,58.69,48900.0,47.1846,47.249,47.1766,47.2168,48900.0
2014-02-25 11:15:00,58.69,58.77,58.68,58.68,27500.0,47.2168,47.2811,47.2087,47.2087,27500.0
2014-02-25 11:20:00,58.68,58.74,58.63,58.63,35800.0,47.2087,47.257,47.1685,47.1685,35800.0
2014-02-25 11:25:00,58.62,58.74,58.59,58.73,75500.0,47.1605,47.257,47.1363,47.249,75500.0
2014-02-25 11:30:00,58.73,58.75,58.65,58.67,36200.0,47.249,47.265,47.1846,47.2007,36200.0
2014-02-25 11:35:00,58.66,58.68,58.6,58.6,32400.0,47.1926,47.2087,47.1444,47.1444,32400.0
2014-02-25 11:40:00,58.59,58.65,58.57,58.62,23400.0,47.1363,47.1846,47.1202,47.1605,23400.0
2014-02-25 11:45:00,58.61,58.7,58.6,58.66,46900.0,47.1524,47.2248,47.1444,47.1926,46900.0
2014-02-25 11:50:00,58.67,58.68,58.59,58.6,36500.0,47.2007,47.2087,47.1363,47.1444,36500.0
2014-02-25 11:55:00,58.6,58.63,58.48,58.48,55200.0,47.1444,47.1685,47.0478,47.0478,55200.0
2014-02-25 12:00:00,58.49,58.5,58.43,58.44,29400.0,47.0559,47.0639,47.0076,47.0156,29400.0
2014-02-25 12:05:00,58.44,58.5,58.4,58.45,47200.0,47.0156,47.0639,46.9835,47.0237,47200.0
2014-02-25 12:10:00,58.45,58.49,58.42,58.42,20300.0,47.0237,47.0559,46.9996,46.9996,20300.0
2014-02-25 12:15:00,58.42,58.44,58.4,58.43,16100.0,46.9996,47.0156,46.9835,47.0076,16100.0
2014-02-25 12:20:00,58.44,58.45,58.39,58.41,26400.0,47.0156,47.0237,46.9754,46.9915,26400.0
2014-02-25 12:25:00,58.41,58.44,58.4,58.43,16400.0,46.9915,47.0156,46.9835,47.0076,16400.0
2014-02-25 12:30:00,58.42,58.43,58.4,58.4,49800.0,46.9996,47.0076,46.9835,46.9835,49800.0
2014-02-25 12:35:00,58.4,58.4,58.39,58.4,12100.0,46.9835,46.9835,46.9754,46.9835,12100.0
2014-02-25 12:40:00,58.4,58.41,58.35,58.36,110600.0,46.9835,46.9915,46.9432,46.9513,110600.0
2014-02-25 12:45:00,58.36,58.41,58.34,58.34,33300.0,46.9513,46.9915,46.9352,46.9352,33300.0
2014-02-25 12:50:00,58.34,58.36,58.31,58.35,39300.0,46.9352,46.9513,46.9111,46.9432,39300.0
2014-02-25 12:55:00,58.36,58.36,58.27,58.28,43000.0,46.9513,46.9513,46.8789,46.8869,43000.0
2014-02-25 13:00:00,58.28,58.29,58.18,58.18,59200.0,46.8869,46.895,46.8065,46.8065,59200.0
2014-02-25 13:05:00,58.18,58.2,58.13,58.17,80300.0,46.8065,46.8226,46.7662,46.7984,80300.0
2014-02-25 13:10:00,58.16,58.28,58.16,58.22,101700.0,46.7904,46.8869,46.7904,46.8387,101700.0
2014-02-25 13:15:00,58.21,58.26,58.21,58.26,32500.0,46.8306,46.8708,46.8306,46.8708,32500.0
2014-02-25 13:20:00,58.26,58.35,58.25,58.35,45100.0,46.8708,46.9432,46.8628,46.9432,45100.0
2014-02-25 13:25:00,58.35,58.48,58.35,58.46,59600.0,46.9432,47.0478,46.9432,47.0317,59600.0
2014-02-25 13:30:00,58.45,58.5,58.38,58.42,35600.0,47.0237,47.0639,46.9674,46.9996,35600.0
2014-02-25 13:35:00,58.41,58.44,58.37,58.38,36300.0,46.9915,47.0156,46.9593,46.9674,36300.0
2014-02-25 13:40:00,58.38,58.38,58.25,58.26,45600.0,46.9674,46.9674,46.8628,46.8708,45600.0
2014-02-25 13:45:00,58.26,58.29,58.23,58.25,33200.0,46.8708,46.895,46.8467,46.8628,33200.0
2014-02-25 13:50:00,58.26,58.32,58.24,58.26,60100.0,46.8708,46.9191,46.8547,46.8708,60100.0
2014-02-25 13:55:00,58.27,58.34,58.27,58.34,26600.0,46.8789,46.9352,46.8789,46.9352,26600.0
2014-02-25 14:00:00,58.34,58.41,58.29,58.29,84600.0,46.9352,46.9915,46.895,46.895,84600.0
2014-02-25 14:05:00,58.28,58.31,58.22,58.31,59600.0,46.8869,46.9111,46.8387,46.9111,59600.0
2014-02-25 14:10:00,58.3,58.36,58.26,58.35,39400.0,46.903,46.9513,46.8708,46.9432,39400.0
2014-02-25 14:15:00,58.36,58.38,58.31,58.35,47400.0,46.9513,46.9674,46.9111,46.9432,47400.0
2014-02-25 14:20:00,58.34,58.37,58.3,58.36,47900.0,46.9352,46.9593,46.903,46.9513,47900.0
2014-02-25 14:25:00,58.35,58.42,58.31,58.41,49800.0,46.9432,46.9996,46.9111,46.9915,49800.0
2014-02-25 14:30:00,58.41,58.49,58.4,58.46,51800.0,46.9915,47.0559,46.9835,47.0317,51800.0
2014-02-25 14:35:00,58.45,58.45,58.4,58.41,24700.0,47.0237,47.0237,46.9835,46.9915,24700.0
2014-02-25 14:40:00,58.41,58.47,58.4,58.46,30900.0,46.9915,47.0398,46.9835,47.0317,30900.0
2014-02-25 14:45:00,58.47,58.5,58.46,58.48,25000.0,47.0398,47.0639,47.0317,47.0478,25000.0
2014-02-25 14:50:00,58.49,58.49,58.42,58.43,23600.0,47.0559,47.0559,46.9996,47.0076,23600.0
2014-02-25 14:55:00,58.42,58.49,58.42,58.46,29200.0,46.9996,47.0559,46.9996,47.0317,29200.0
2014-02-25 15:00:00,58.46,58.49,58.43,58.48,35300.0,47.0317,47.0559,47.0076,47.0478,35300.0
2014-02-25 15:05:00,58.49,58.49,58.45,58.46,29900.0,47.0559,47.0559,47.0237,47.0317,29900.0
2014-02-25 15:10:00,58.47,58.47,58.39,58.4,40100.0,47.0398,47.0398,46.9754,46.9835,40100.0
2014-02-25 15:15:00,58.39,58.39,58.3,58.33,73500.0,46.9754,46.9754,46.903,46.9272,73500.0
2014-02-25 15:20:00,58.32,58.35,58.29,58.32,41200.0,46.9191,46.9432,46.895,46.9191,41200.0
2014-02-25 15:25:00,58.31,58.36,58.26,58.31,74100.0,46.9111,46.9513,46.8708,46.9111,74100.0
2014-02-25 15:30:00,58.32,58.36,58.3,58.35,65700.0,46.9191,46.9513,46.903,46.9432,65700.0
2014-02-25 15:35:00,58.36,58.41,58.34,58.41,60000.0,46.9513,46.9915,46.9352,46.9915,60000.0
2014-02-25 15:40:00,58.41,58.41,58.34,58.34,50500.0,46.9915,46.9915,46.9352,46.9352,50500.0
2014-02-25 15:45:00,58.35,58.38,58.32,58.36,142800.0,46.9432,46.9674,46.9191,46.9513,142800.0
2014-02-25 15:50:00,58.36,58.41,58.36,58.4,136100.0,46.9513,46.9915,46.9513,46.9835,136100.0
2014-02-25 15:55:00,58.4,58.48,58.39,58.48,315700.0,46.9835,47.0478,46.9754,47.0478,315700.0
2014-02-26 09:30:00,58.47,58.69,58.38,58.51,115600.0,47.0398,47.2168,46.9674,47.072,115600.0
2014-02-26 09:35:00,58.53,58.57,58.45,58.48,40700.0,47.0881,47.1202,47.0237,47.0478,40700.0
2014-02-26 09:40:00,58.48,58.65,58.47,58.65,79400.0,47.0478,47.1846,47.0398,47.1846,79400.0
2014-02-26 09:45:00,58.65,58.79,58.62,58.79,122900.0,47.1846,47.2972,47.1605,47.2972,122900.0
2014-02-26 09:50:00,58.78,58.82,58.69,58.79,79200.0,47.2892,47.3214,47.2168,47.2972,79200.0
2014-02-26 09:55:00,58.79,58.86,58.6,58.78,150500.0,47.2972,47.3535,47.1444,47.2892,150500.0
2014-02-26 10:00:00,58.79,58.87,58.65,58.71,38000.0,47.2972,47.3616,47.1846,47.2329,38000.0
2014-02-26 10:05:00,58.72,58.8,58.66,58.72,107500.0,47.2409,47.3053,47.1926,47.2409,107500.0
2014-02-26 10:10:00,58.72,58.82,58.71,58.77,54700.0,47.2409,47.3214,47.2329,47.2811,54700.0
2014-02-26 10:15:00,58.77,58.77,58.7,58.7,13100.0,47.2811,47.2811,47.2248,47.2248,13100.0
2014-02-26 10:20:00,58.71,58.83,58.66,58.81,138600.0,47.2329,47.3294,47.1926,47.3133,138600.0
2014-02-26 10:25:00,58.83,58.88,58.81,58.86,32800.0,47.3294,47.3696,47.3133,47.3535,32800.0
2014-02-26 10:30:00,58.85,58.89,58.82,58.83,23000.0,47.3455,47.3777,47.3214,47.3294,23000.0
2014-02-26 10:35:00,58.83,58.87,58.8,58.8,29100.0,47.3294,47.3616,47.3053,47.3053,29100.0
2014-02-26 10:40:00,58.8,58.81,58.71,58.74,28500.0,47.3053,47.3133,47.2329,47.257,28500.0
2014-02-26 10:45:00,58.73,58.73,58.62,58.66,27400.0,47.249,47.249,47.1605,47.1926,27400.0
2014-02-26 10:50:00,58.66,58.73,58.66,58.67,21200.0,47.1926,47.249,47.1926,47.2007,21200.0
2014-02-26 10:55:00,58.67,58.67,58.59,58.62,23800.0,47.2007,47.2007,47.1363,47.1605,23800.0
2014-02-26 11:00:00,58.62,58.63,58.55,58.57,20700.0,47.1605,47.1685,47.1041,47.1202,20700.0
2014-02-26 11:05:00,58.58,58.58,58.48,58.48,26400.0,47.1283,47.1283,47.0478,47.0478,26400.0
2014-02-26 11:10:00,58.48,58.55,58.48,58.55,27800.0,47.0478,47.1041,47.0478,47.1041,27800.0
2014-02-26 11:15:00,58.55,58.58,58.52,58.58,28900.0,47.1041,47.1283,47.08,47.1283,28900.0
2014-02-26 11:20:00,58.57,58.58,58.53,58.57,33400.0,47.1202,47.1283,47.0881,47.1202,33400.0
2014-02-26 11:25:00,58.57,58.58,58.51,58.53,35100.0,47.1202,47.1283,47.072,47.0881,35100.0
2014-02-26 11:30:00,58.53,58.55,58.47,58.52,55200.0,47.0881,47.1041,47.0398,47.08,55200.0
2014-02-26 11:35:00,58.51,58.62,58.51,58.61,108200.0,47.072,47.1605,47.072,47.1524,108200.0
2014-02-26 11:40:00,58.61,58.64,58.57,58.63,31800.0,47.1524,47.1766,47.1202,47.1685,31800.0
2014-02-26 11:45:00,58.63,58.63,58.55,58.6,19700.0,47.1685,47.1685,47.1041,47.1444,19700.0
2014-02-26 11:50:00,58.61,58.61,58.58,58.61,11600.0,47.1524,47.1524,47.1283,47.1524,11600.0
2014-02-26 11:55:00,58.61,58.62,58.56,58.58,15100.0,47.1524,47.1605,47.1122,47.1283,15100.0
2014-02-26 12:00:00,58.59,58.59,58.54,58.56,19500.0,47.1363,47.1363,47.0961,47.1122,19500.0
2014-02-26 12:05:00,58.57,58.58,58.54,58.58,11600.0,47.1202,47.1283,47.0961,47.1283,11600.0
2014-02-26 12:10:00,58.59,58.63,58.54,58.57,16300.0,47.1363,47.1685,47.0961,47.1202,16300.0
2014-02-26 12:15:00,58.56,58.57,58.54,58.57,12700.0,47.1122,47.1202,47.0961,47.1202,12700.0
2014-02-26 12:20:00,58.57,58.57,58.49,58.5,21100.0,47.1202,47.1202,47.0559,47.0639,21100.0
2014-02-26 12:25:00,58.51,58.57,58.5,58.54,48700.0,47.072,47.1202,47.0639,47.0961,48700.0
2014-02-26 12:30:00,58.55,58.6,58.55,58.6,17300.0,47.1041,47.1444,47.1041,47.1444,17300.0
2014-02-26 12:35:00,58.6,58.61,58.57,58.58,12900.0,47.1444,47.1524,47.1202,47.1283,12900.0
2014-02-26 12:40:00,58.58,58.6,58.53,58.55,12800.0,47.1283,47.1444,47.0881,47.1041,12800.0
2014-02-26 12:45:00,58.58,58.59,58.54,58.57,10000.0,47.1283,47.1363,47.0961,47.1202,10000.0
2014-02-26 12:50:00,58.57,58.58,58.5,58.5,39700.0,47.1202,47.1283,47.0639,47.0639,39700.0
2014-02-26 12:55:00,58.5,58.51,58.46,58.48,12600.0,47.0639,47.072,47.0317,47.0478,12600.0
2014-02-26 13:00:00,58.49,58.52,58.48,58.52,50100.0,47.0559,47.08,47.0478,47.08,50100.0
2014-02-26 13:05:00,58.53,58.59,58.52,58.53,35300.0,47.0881,47.1363,47.08,47.0881,35300.0
2014-02-26 13:10:00,58.53,58.57,58.51,58.55,41200.0,47.0881,47.1202,47.072,47.1041,41200.0
2014-02-26 13:15:00,58.55,58.59,58.53,58.57,16300.0,47.1041,47.1363,47.0881,47.1202,16300.0
2014-02-26 13:20:00,58.56,58.6,58.56,58.6,12700.0,47.1122,47.1444,47.1122,47.1444,12700.0
2014-02-26 13:25:00,58.6,58.63,58.55,58.55,33200.0,47.1444,47.1685,47.1041,47.1041,33200.0
2014-02-26 13:30:00,58.56,58.59,58.53,58.55,24400.0,47.1122,47.1363,47.0881,47.1041,24400.0
2014-02-26 13:35:00,58.55,58.57,58.53,58.56,16000.0,47.1041,47.1202,47.0881,47.1122,16000.0
2014-02-26 13:40:00,58.57,58.65,58.57,58.65,28800.0,47.1202,47.1846,47.1202,47.1846,28800.0
2014-02-26 13:45:00,58.65,58.67,58.64,58.66,25500.0,47.1846,47.2007,47.1766,47.1926,25500.0
2014-02-26 13:50:00,58.66,58.67,58.64,58.65,25800.0,47.1926,47.2007,47.1766,47.1846,25800.0
2014-02-26 13:55:00,58.65,58.73,58.65,58.7,66300.0,47.1846,47.249,47.1846,47.2248,66300.0
2014-02-26 14:00:00,58.7,58.73,58.66,58.71,49100.0,47.2248,47.249,47.1926,47.2329,49100.0
2014-02-26 14:05:00,58.7,58.75,58.69,58.69,48400.0,47.2248,47.265,47.2168,47.2168,48400.0
2014-02-26 14:10:00,58.69,58.69,58.54,58.55,83500.0,47.2168,47.2168,47.0961,47.1041,83500.0
2014-02-26 14:15:00,58.55,58.57,58.53,58.54,56400.0,47.1041,47.1202,47.0881,47.0961,56400.0
2014-02-26 14:20:00,58.54,58.57,58.52,58.53,76100.0,47.0961,47.1202,47.08,47.0881,76100.0
2014-02-26 14:25:00,58.53,58.57,58.52,58.53,85000.0,47.0881,47.1202,47.08,47.0881,85000.0
2014-02-26 14:30:00,58.53,58.57,58.53,58.53,58800.0,47.0881,47.1202,47.0881,47.0881,58800.0
2014-02-26 14:35:00,58.53,58.6,58.53,58.55,36300.0,47.0881,47.1444,47.0881,47.1041,36300.0
2014-02-26 14:40:00,58.56,58.65,58.55,58.63,24900.0,47.1122,47.1846,47.1041,47.1685,24900.0
2014-02-26 14:45:00,58.64,58.65,58.61,58.62,32000.0,47.1766,47.1846,47.1524,47.1605,32000.0
2014-02-26 14:50:00,58.62,58.65,58.55,58.55,28700.0,47.1605,47.1846,47.1041,47.1041,28700.0
2014-02-26 14:55:00,58.55,58.61,58.55,58.57,26600.0,47.1041,47.1524,47.1041,47.1202,26600.0
2014-02-26 15:00:00,58.58,58.62,58.54,58.54,71700.0,47.1283,47.1605,47.0961,47.0961,71700.0
2014-02-26 15:05:00,58.55,58.57,58.53,58.56,48300.0,47.1041,47.1202,47.0881,47.1122,48300.0
2014-02-26 15:10:00,58.56,58.61,58.56,58.61,41400.0,47.1122,47.1524,47.1122,47.1524,41400.0
2014-02-26 15:15:00,58.6,58.63,58.57,58.57,49000.0,47.1444,47.1685,47.1202,47.1202,49000.0
2014-02-26 15:20:00,58.58,58.61,58.56,58.6,50000.0,47.1283,47.1524,47.1122,47.1444,50000.0
2014-02-26 15:25:00,58.6,58.62,58.57,58.6,66800.0,47.1444,47.1605,47.1202,47.1444,66800.0
2014-02-26 15:30:00,58.61,58.68,58.61,58.68,42900.0,47.1524,47.2087,47.1524,47.2087,42900.0
2014-02-26 15:35:00,58.67,58.67,58.63,58.65,52800.0,47.2007,47.2007,47.1685,47.1846,52800.0
2014-02-26 15:40:00,58.64,58.66,58.61,58.64,45000.0,47.1766,47.1926,47.1524,47.1766,45000.0
2014-02-26 15:45:00,58.64,58.66,58.57,58.58,115800.0,47.1766,47.1926,47.1202,47.1283,115800.0
2014-02-26 15:50:00,58.57,58.66,58.57,58.62,119300.0,47.1202,47.1926,47.1202,47.1605,119300.0
2014-02-26 15:55:00,58.63,58.68,58.62,58.66,140100.0,47.1685,47.2087,47.1605,47.1926,140100.0
2014-02-27 09:30:00,58.55,58.73,58.45,58.59,108100.0,47.1041,47.249,47.0237,47.1363,108100.0
2014-02-27 09:35:00,58.59,58.67,58.51,58.55,40600.0,47.1363,47.2007,47.072,47.1041,40600.0
2014-02-27 09:40:00,58.55,58.61,58.55,58.55,27800.0,47.1041,47.1524,47.1041,47.1041,27800.0
2014-02-27 09:45:00,58.55,58.6,58.5,58.57,29900.0,47.1041,47.1444,47.0639,47.1202,29900.0
2014-02-27 09:50:00,58.57,58.57,58.48,58.5,36200.0,47.1202,47.1202,47.0478,47.0639,36200.0
2014-02-27 09:55:00,58.51,58.6,58.49,58.59,141700.0,47.072,47.1444,47.0559,47.1363,141700.0
2014-02-27 10:00:00,58.6,58.7,58.6,58.69,40600.0,47.1444,47.2248,47.1444,47.2168,40600.0
2014-02-27 10:05:00,58.68,58.71,58.58,58.61,27200.0,47.2087,47.2329,47.1283,47.1524,27200.0
2014-02-27 10:10:00,58.61,58.66,58.53,58.56,51300.0,47.1524,47.1926,47.0881,47.1122,51300.0
2014-02-27 10:15:00,58.55,58.63,58.54,58.59,32100.0,47.1041,47.1685,47.0961,47.1363,32100.0
2014-02-27 10:20:00,58.6,58.68,58.55,58.67,32400.0,47.1444,47.2087,47.1041,47.2007,32400.0
2014-02-27 10:25:00,58.67,58.68,58.58,58.63,18000.0,47.2007,47.2087,47.1283,47.1685,18000.0
2014-02-27 10:30:00,58.64,58.66,58.61,58.64,22400.0,47.1766,47.1926,47.1524,47.1766,22400.0
2014-02-27 10:35:00,58.65,58.69,58.64,58.67,18100.0,47.1846,47.2168,47.1766,47.2007,18100.0
2014-02-27 10:40:00,58.66,58.66,58.58,58.63,16800.0,47.1926,47.1926,47.1283,47.1685,16800.0
2014-02-27 10:45:00,58.65,58.66,58.59,58.64,17700.0,47.1846,47.1926,47.1363,47.1766,17700.0
2014-02-27 10:50:00,58.66,58.7,58.64,58.64,16200.0,47.1926,47.2248,47.1766,47.1766,16200.0
2014-02-27 10:55:00,58.64,58.7,58.64,58.69,18400.0,47.1766,47.2248,47.1766,47.2168,18400.0
2014-02-27 11:00:00,58.7,58.7,58.65,58.69,25000.0,47.2248,47.2248,47.1846,47.2168,25000.0
2014-02-27 11:05:00,58.7,58.8,58.7,58.76,41200.0,47.2248,47.3053,47.2248,47.2731,41200.0
2014-02-27 11:10:00,58.77,58.89,58.76,58.87,34700.0,47.2811,47.3777,47.2731,47.3616,34700.0
2014-02-27 11:15:00,58.88,58.9,58.87,58.9,26000.0,47.3696,47.3857,47.3616,47.3857,26000.0
2014-02-27 11:20:00,58.9,58.94,58.87,58.91,57400.0,47.3857,47.4179,47.3616,47.3938,57400.0
2014-02-27 11:25:00,58.92,58.97,58.9,58.96,43000.0,47.4018,47.442,47.3857,47.434,43000.0
2014-02-27 11:30:00,58.96,58.96,58.88,58.91,28300.0,47.434,47.434,47.3696,47.3938,28300.0
2014-02-27 11:35:00,58.91,58.91,58.83,58.83,23900.0,47.3938,47.3938,47.3294,47.3294,23900.0
2014-02-27 11:40:00,58.83,58.89,58.79,58.89,39400.0,47.3294,47.3777,47.2972,47.3777,39400.0
2014-02-27 11:45:00,58.89,58.92,58.86,58.91,35200.0,47.3777,47.4018,47.3535,47.3938,35200.0
2014-02-27 11:50:00,58.91,58.95,58.86,58.88,26800.0,47.3938,47.4259,47.3535,47.3696,26800.0
2014-02-27 11:55:00,58.89,58.97,58.89,58.97,26900.0,47.3777,47.442,47.3777,47.442,26900.0
2014-02-27 12:00:00,58.96,59.04,58.96,59.04,54100.0,47.434,47.4984,47.434,47.4984,54100.0
2014-02-27 12:05:00,59.03,59.06,58.99,59.02,75500.0,47.4903,47.5144,47.4581,47.4823,75500.0
2014-02-27 12:10:00,59.02,59.1,59.02,59.1,40700.0,47.4823,47.5466,47.4823,47.5466,40700.0
2014-02-27 12:15:00,59.1,59.12,59.07,59.08,52200.0,47.5466,47.5627,47.5225,47.5305,52200.0
2014-02-27 12:20:00,59.08,59.15,59.07,59.14,50900.0,47.5305,47.5869,47.5225,47.5788,50900.0
2014-02-27 12:25:00,59.14,59.18,59.13,59.18,48400.0,47.5788,47.611,47.5708,47.611,48400.0
2014-02-27 12:30:00,59.17,59.18,59.16,59.18,42200.0,47.6029,47.611,47.5949,47.611,42200.0
2014-02-27 12:35:00,59.17,59.18,59.16,59.18,57300.0,47.6029,47.611,47.5949,47.611,57300.0
2014-02-27 12:40:00,59.17,59.25,59.17,59.24,37800.0,47.6029,47.6673,47.6029,47.6593,37800.0
2014-02-27 12:45:00,59.23,59.23,59.17,59.17,36300.0,47.6512,47.6512,47.6029,47.6029,36300.0
2014-02-27 12:50:00,59.17,59.17,59.08,59.11,24500.0,47.6029,47.6029,47.5305,47.5547,24500.0
2014-02-27 12:55:00,59.11,59.18,59.09,59.18,62200.0,47.5547,47.611,47.5386,47.611,62200.0
2014-02-27 13:00:00,59.17,59.19,59.12,59.15,71900.0,47.6029,47.619,47.5627,47.5869,71900.0
2014-02-27 13:05:00,59.15,59.17,59.13,59.16,39000.0,47.5869,47.6029,47.5708,47.5949,39000.0
2014-02-27 13:10:00,59.17,59.18,59.11,59.18,33200.0,47.6029,47.611,47.5547,47.611,33200.0
2014-02-27 13:15:00,59.18,59.24,59.15,59.21,42200.0,47.611,47.6593,47.5869,47.6351,42200.0
2014-02-27 13:20:00,59.2,59.28,59.2,59.27,50000.0,47.6271,47.6914,47.6271,47.6834,50000.0
2014-02-27 13:25:00,59.28,59.38,59.27,59.38,76800.0,47.6914,47.7719,47.6834,47.7719,76800.0
2014-02-27 13:30:00,59.37,59.5,59.37,59.5,118200.0,47.7638,47.8684,47.7638,47.8684,118200.0
2014-02-27 13:35:00,59.5,59.6,59.46,59.46,158500.0,47.8684,47.9489,47.8363,47.8363,158500.0
2014-02-27 13:40:00,59.46,59.49,59.4,59.47,58200.0,47.8363,47.8604,47.788,47.8443,58200.0
2014-02-27 13:45:00,59.47,59.56,59.45,59.55,98800.0,47.8443,47.9167,47.8282,47.9087,98800.0
2014-02-27 13:50:00,59.55,59.61,59.46,59.47,101900.0,47.9087,47.9569,47.8363,47.8443,101900.0
2014-02-27 13:55:00,59.48,59.54,59.48,59.53,57500.0,47.8523,47.9006,47.8523,47.8926,57500.0
2014-02-27 14:00:00,59.52,59.59,59.51,59.53,102100.0,47.8845,47.9408,47.8765,47.8926,102100.0
2014-02-27 14:05:00,59.52,59.52,59.45,59.47,62600.0,47.8845,47.8845,47.8282,47.8443,62600.0
2014-02-27 14:10:00,59.47,59.49,59.45,59.46,46000.0,47.8443,47.8604,47.8282,47.8363,46000.0
2014-02-27 14:15:00,59.46,59.46,59.4,59.41,32000.0,47.8363,47.8363,47.788,47.796,32000.0
2014-02-27 14:20:00,59.4,59.41,59.38,59.38,41100.0,47.788,47.796,47.7719,47.7719,41100.0
2014-02-27 14:25:00,59.38,59.39,59.29,59.29,36900.0,47.7719,47.7799,47.6995,47.6995,36900.0
2014-02-27 14:30:00,59.3,59.39,59.3,59.38,28000.0,47.7075,47.7799,47.7075,47.7719,28000.0
2014-02-27 14:35:00,59.38,59.38,59.28,59.29,29000.0,47.7719,47.7719,47.6914,47.6995,29000.0
2014-02-27 14:40:00,59.29,59.35,59.29,59.34,66800.0,47.6995,47.7478,47.6995,47.7397,66800.0
2014-02-27 14:45:00,59.35,59.41,59.34,59.41,70500.0,47.7478,47.796,47.7397,47.796,70500.0
2014-02-27 14:50:00,59.41,59.49,59.4,59.49,60400.0,47.796,47.8604,47.788,47.8604,60400.0
2014-02-27 14:55:00,59.48,59.52,59.43,59.48,58900.0,47.8523,47.8845,47.8121,47.8523,58900.0
2014-02-27 15:00:00,59.47,59.52,59.44,59.52,69900.0,47.8443,47.8845,47.8202,47.8845,69900.0
2014-02-27 15:05:00,59.52,59.6,59.49,59.57,71700.0,47.8845,47.9489,47.8604,47.9247,71700.0
2014-02-27 15:10:00,59.56,59.6,59.53,59.6,63500.0,47.9167,47.9489,47.8926,47.9489,63500.0
2014-02-27 15:15:00,59.6,59.65,59.56,59.6,127100.0,47.9489,47.9891,47.9167,47.9489,127100.0
2014-02-27 15:20:00,59.6,59.61,59.53,59.57,84300.0,47.9489,47.9569,47.8926,47.9247,84300.0
2014-02-27 15:25:00,59.57,59.6,59.54,59.56,102100.0,47.9247,47.9489,47.9006,47.9167,102100.0
2014-02-27 15:30:00,59.56,59.6,59.54,59.55,87400.0,47.9167,47.9489,47.9006,47.9087,87400.0
2014-02-27 15:35:00,59.54,59.55,59.45,59.46,61100.0,47.9006,47.9087,47.8282,47.8363,61100.0
2014-02-27 15:40:00,59.45,59.55,59.45,59.55,123100.0,47.8282,47.9087,47.8282,47.9087,123100.0
2014-02-27 15:45:00,59.54,59.55,59.35,59.4,212100.0,47.9006,47.9087,47.7478,47.788,212100.0
2014-02-27 15:50:00,59.39,59.43,59.38,59.42,152500.0,47.7799,47.8121,47.7719,47.8041,152500.0
2014-02-27 15:55:00,59.43,59.57,59.42,59.55,300600.0,47.8121,47.9247,47.8041,47.9087,300600.0
2014-02-28 09:30:00,59.53,59.6,59.46,59.55,203000.0,47.8926,47.9489,47.8363,47.9087,203000.0
2014-02-28 09:35:00,59.54,59.64,59.5,59.62,104800.0,47.9006,47.9811,47.8684,47.965,104800.0
2014-02-28 09:40:00,59.62,59.87,59.58,59.84,104700.0,47.965,48.1661,47.9328,48.142,104700.0
2014-02-28 09:45:00,59.84,59.88,59.65,59.7,49100.0,48.142,48.1741,47.9891,48.0293,49100.0
2014-02-28 09:50:00,59.7,59.72,59.58,59.6,50700.0,48.0293,48.0454,47.9328,47.9489,50700.0
2014-02-28 09:55:00,59.59,59.61,59.51,59.59,41800.0,47.9408,47.9569,47.8765,47.9408,41800.0
2014-02-28 10:00:00,59.59,59.7,59.56,59.69,146200.0,47.9408,48.0293,47.9167,48.0213,146200.0
2014-02-28 10:05:00,59.68,59.72,59.64,59.7,53000.0,48.0132,48.0454,47.9811,48.0293,53000.0
2014-02-28 10:10:00,59.71,59.79,59.65,59.76,99000.0,48.0374,48.1017,47.9891,48.0776,99000.0
2014-02-28 10:15:00,59.77,59.8,59.68,59.75,30300.0,48.0856,48.1098,48.0132,48.0696,30300.0
2014-02-28 10:20:00,59.74,59.82,59.69,59.82,35100.0,48.0615,48.1259,48.0213,48.1259,35100.0
2014-02-28 10:25:00,59.82,59.87,59.81,59.85,23200.0,48.1259,48.1661,48.1178,48.15,23200.0
2014-02-28 10:30:00,59.85,59.87,59.79,59.87,34600.0,48.15,48.1661,48.1017,48.1661,34600.0
2014-02-28 10:35:00,59.86,59.87,59.74,59.74,56200.0,48.1581,48.1661,48.0615,48.0615,56200.0
2014-02-28 10:40:00,59.75,59.78,59.65,59.69,48600.0,48.0696,48.0937,47.9891,48.0213,48600.0
2014-02-28 10:45:00,59.69,59.71,59.63,59.66,38700.0,48.0213,48.0374,47.973,47.9972,38700.0
2014-02-28 10:50:00,59.66,59.71,59.65,59.65,31300.0,47.9972,48.0374,47.9891,47.9891,31300.0
2014-02-28 10:55:00,59.65,59.67,59.59,59.6,36500.0,47.9891,48.0052,47.9408,47.9489,36500.0
2014-02-28 11:00:00,59.6,59.65,59.57,59.61,50300.0,47.9489,47.9891,47.9247,47.9569,50300.0
2014-02-28 11:05:00,59.62,59.72,59.61,59.68,40200.0,47.965,48.0454,47.9569,48.0132,40200.0
2014-02-28 11:10:00,59.69,59.75,59.66,59.69,39900.0,48.0213,48.0696,47.9972,48.0213,39900.0
2014-02-28 11:15:00,59.69,59.7,59.65,59.67,37800.0,48.0213,48.0293,47.9891,48.0052,37800.0
2014-02-28 11:20:00,59.67,59.78,59.67,59.72,39900.0,48.0052,48.0937,48.0052,48.0454,39900.0
2014-02-28 11:25:00,59.71,59.74,59.63,59.71,86900.0,48.0374,48.0615,47.973,48.0374,86900.0
2014-02-28 11:30:00,59.72,59.85,59.71,59.85,54700.0,48.0454,48.15,48.0374,48.15,54700.0
2014-02-28 11:35:00,59.86,59.93,59.85,59.91,58700.0,48.1581,48.2144,48.15,48.1983,58700.0
2014-02-28 11:40:00,59.91,59.94,59.89,59.92,32500.0,48.1983,48.2224,48.1822,48.2063,32500.0
2014-02-28 11:45:00,59.92,59.96,59.89,59.91,25400.0,48.2063,48.2385,48.1822,48.1983,25400.0
2014-02-28 11:50:00,59.92,60.0,59.86,59.98,75500.0,48.2063,48.2707,48.1581,48.2546,75500.0
2014-02-28 11:55:00,59.99,60.0,59.94,59.94,36700.0,48.2626,48.2707,48.2224,48.2224,36700.0
2014-02-28 12:00:00,59.94,59.94,59.88,59.9,21100.0,48.2224,48.2224,48.1741,48.1902,21100.0
2014-02-28 12:05:00,59.9,59.9,59.81,59.81,24300.0,48.1902,48.1902,48.1178,48.1178,24300.0
2014-02-28 12:10:00,59.81,59.87,59.77,59.87,34700.0,48.1178,48.1661,48.0856,48.1661,34700.0
2014-02-28 12:15:00,59.88,59.93,59.85,59.93,17200.0,48.1741,48.2144,48.15,48.2144,17200.0
2014-02-28 12:20:00,59.93,59.93,59.86,59.86,32100.0,48.2144,48.2144,48.1581,48.1581,32100.0
2014-02-28 12:25:00,59.86,59.91,59.83,59.9,31900.0,48.1581,48.1983,48.1339,48.1902,31900.0
2014-02-28 12:30:00,59.9,59.93,59.88,59.92,27400.0,48.1902,48.2144,48.1741,48.2063,27400.0
2014-02-28 12:35:00,59.91,59.91,59.86,59.88,25700.0,48.1983,48.1983,48.1581,48.1741,25700.0
2014-02-28 12:40:00,59.87,59.88,59.84,59.84,14800.0,48.1661,48.1741,48.142,48.142,14800.0
2014-02-28 12:45:00,59.83,59.86,59.77,59.78,26300.0,48.1339,48.1581,48.0856,48.0937,26300.0
2014-02-28 12:50:00,59.78,59.83,59.77,59.83,47000.0,48.0937,48.1339,48.0856,48.1339,47000.0
2014-02-28 12:55:00,59.83,59.84,59.82,59.82,14500.0,48.1339,48.142,48.1259,48.1259,14500.0
2014-02-28 13:00:00,59.82,59.84,59.82,59.83,18500.0,48.1259,48.142,48.1259,48.1339,18500.0
2014-02-28 13:05:00,59.83,59.88,59.83,59.88,30900.0,48.1339,48.1741,48.1339,48.1741,30900.0
2014-02-28 13:10:00,59.88,59.93,59.87,59.92,36700.0,48.1741,48.2144,48.1661,48.2063,36700.0
2014-02-28 13:15:00,59.93,59.93,59.89,59.93,64200.0,48.2144,48.2144,48.1822,48.2144,64200.0
2014-02-28 13:20:00,59.93,60.04,59.93,60.04,130500.0,48.2144,48.3029,48.2144,48.3029,130500.0
2014-02-28 13:25:00,60.04,60.12,60.03,60.09,90900.0,48.3029,48.3672,48.2948,48.3431,90900.0
2014-02-28 13:30:00,60.09,60.09,60.05,60.06,51500.0,48.3431,48.3431,48.3109,48.319,51500.0
2014-02-28 13:35:00,60.07,60.07,60.04,60.05,54700.0,48.327,48.327,48.3029,48.3109,54700.0
2014-02-28 13:40:00,60.05,60.06,59.99,60.01,48900.0,48.3109,48.319,48.2626,48.2787,48900.0
2014-02-28 13:45:00,60.02,60.03,59.98,59.99,72200.0,48.2868,48.2948,48.2546,48.2626,72200.0
2014-02-28 13:50:00,60.0,60.0,59.98,59.99,37100.0,48.2707,48.2707,48.2546,48.2626,37100.0
2014-02-28 13:55:00,60.0,60.02,59.98,59.99,42500.0,48.2707,48.2868,48.2546,48.2626,42500.0
2014-02-28 14:00:00,60.0,60.02,59.98,59.98,44800.0,48.2707,48.2868,48.2546,48.2546,44800.0
2014-02-28 14:05:00,59.98,60.0,59.94,59.95,57400.0,48.2546,48.2707,48.2224,48.2305,57400.0
2014-02-28 14:10:00,59.94,59.95,59.9,59.91,38300.0,48.2224,48.2305,48.1902,48.1983,38300.0
2014-02-28 14:15:00,59.9,59.91,59.88,59.91,50800.0,48.1902,48.1983,48.1741,48.1983,50800.0
2014-02-28 14:20:00,59.92,59.92,59.87,59.9,28700.0,48.2063,48.2063,48.1661,48.1902,28700.0
2014-02-28 14:25:00,59.91,59.95,59.9,59.95,40500.0,48.1983,48.2305,48.1902,48.2305,40500.0
2014-02-28 14:30:00,59.95,59.98,59.95,59.97,23700.0,48.2305,48.2546,48.2305,48.2466,23700.0
2014-02-28 14:35:00,59.97,59.97,59.9,59.9,44300.0,48.2466,48.2466,48.1902,48.1902,44300.0
2014-02-28 14:40:00,59.9,59.96,59.88,59.89,82800.0,48.1902,48.2385,48.1741,48.1822,82800.0
2014-02-28 14:45:00,59.88,59.88,59.73,59.75,149600.0,48.1741,48.1741,48.0535,48.0696,149600.0
2014-02-28 14:50:00,59.75,59.75,59.67,59.67,48800.0,48.0696,48.0696,48.0052,48.0052,48800.0
2014-02-28 14:55:00,59.68,59.68,59.57,59.61,45000.0,48.0132,48.0132,47.9247,47.9569,45000.0
2014-02-28 15:00:00,59.61,59.61,59.43,59.53,64200.0,47.9569,47.9569,47.8121,47.8926,64200.0
2014-02-28 15:05:00,59.53,59.54,59.4,59.4,56000.0,47.8926,47.9006,47.788,47.788,56000.0
2014-02-28 15:10:00,59.39,59.46,59.33,59.41,56900.0,47.7799,47.8363,47.7317,47.796,56900.0
2014-02-28 15:15:00,59.41,59.46,59.35,59.43,89400.0,47.796,47.8363,47.7478,47.8121,89400.0
2014-02-28 15:20:00,59.42,59.5,59.4,59.45,57100.0,47.8041,47.8684,47.788,47.8282,57100.0
2014-02-28 15:25:00,59.44,59.52,59.43,59.5,53400.0,47.8202,47.8845,47.8121,47.8684,53400.0
2014-02-28 15:30:00,59.52,59.64,59.51,59.62,102500.0,47.8845,47.9811,47.8765,47.965,102500.0
2014-02-28 15:35:00,59.62,59.62,59.56,59.58,93000.0,47.965,47.965,47.9167,47.9328,93000.0
2014-02-28 15:40:00,59.59,59.68,59.59,59.65,96000.0,47.9408,48.0132,47.9408,47.9891,96000.0
2014-02-28 15:45:00,59.67,59.69,59.5,59.52,147500.0,48.0052,48.0213,47.8684,47.8845,147500.0
2014-02-28 15:50:00,59.52,59.56,59.48,59.54,175600.0,47.8845,47.9167,47.8523,47.9006,175600.0
2014-02-28 15:55:00,59.54,59.62,59.53,59.59,274600.0,47.9006,47.965,47.8926,47.9408,274600.0
2014-03-03 09:30:00,58.95,59.3,58.95,59.3,197200.0,47.4259,47.7075,47.4259,47.7075,197200.0
2014-03-03 09:35:00,59.31,59.44,59.3,59.31,67900.0,47.7156,47.8202,47.7075,47.7156,67900.0
2014-03-03 09:40:00,59.31,59.31,59.11,59.21,77100.0,47.7156,47.7156,47.5547,47.6351,77100.0
2014-03-03 09:45:00,59.2,59.44,59.17,59.38,60000.0,47.6271,47.8202,47.6029,47.7719,60000.0
2014-03-03 09:50:00,59.38,59.5,59.33,59.4,60600.0,47.7719,47.8684,47.7317,47.788,60600.0
2014-03-03 09:55:00,59.42,59.43,59.27,59.3,31600.0,47.8041,47.8121,47.6834,47.7075,31600.0
2014-03-03 10:00:00,59.31,59.44,59.1,59.19,79000.0,47.7156,47.8202,47.5466,47.619,79000.0
2014-03-03 10:05:00,59.19,59.32,59.18,59.3,43900.0,47.619,47.7236,47.611,47.7075,43900.0
2014-03-03 10:10:00,59.3,59.31,59.19,59.21,48800.0,47.7075,47.7156,47.619,47.6351,48800.0
2014-03-03 10:15:00,59.21,59.22,59.07,59.11,65400.0,47.6351,47.6432,47.5225,47.5547,65400.0
2014-03-03 10:20:00,59.12,59.17,59.12,59.15,30500.0,47.5627,47.6029,47.5627,47.5869,30500.0
2014-03-03 10:25:00,59.15,59.19,59.12,59.18,27900.0,47.5869,47.619,47.5627,47.611,27900.0
2014-03-03 10:30:00,59.19,59.23,59.15,59.17,39300.0,47.619,47.6512,47.5869,47.6029,39300.0
2014-03-03 10:35:00,59.16,59.17,59.02,59.04,31900.0,47.5949,47.6029,47.4823,47.4984,31900.0
2014-03-03 10:40:00,59.04,59.19,59.01,59.18,32900.0,47.4984,47.619,47.4742,47.611,32900.0
2014-03-03 10:45:00,59.19,59.24,59.18,59.21,42000.0,47.619,47.6593,47.611,47.6351,42000.0
2014-03-03 10:50:00,59.21,59.29,59.2,59.26,30100.0,47.6351,47.6995,47.6271,47.6753,30100.0
2014-03-03 10:55:00,59.26,59.29,59.24,59.26,44300.0,47.6753,47.6995,47.6593,47.6753,44300.0
2014-03-03 11:00:00,59.26,59.3,59.23,59.27,46600.0,47.6753,47.7075,47.6512,47.6834,46600.0
2014-03-03 11:05:00,59.27,59.32,59.15,59.15,45400.0,47.6834,47.7236,47.5869,47.5869,45400.0
2014-03-03 11:10:00,59.15,59.16,59.12,59.15,19300.0,47.5869,47.5949,47.5627,47.5869,19300.0
2014-03-03 11:15:00,59.15,59.15,59.07,59.08,44900.0,47.5869,47.5869,47.5225,47.5305,44900.0
2014-03-03 11:20:00,59.09,59.14,59.09,59.11,27400.0,47.5386,47.5788,47.5386,47.5547,27400.0
2014-03-03 11:25:00,59.1,59.17,59.09,59.11,22100.0,47.5466,47.6029,47.5386,47.5547,22100.0
2014-03-03 11:30:00,59.11,59.15,59.07,59.14,30400.0,47.5547,47.5869,47.5225,47.5788,30400.0
2014-03-03 11:35:00,59.14,59.15,59.05,59.09,31500.0,47.5788,47.5869,47.5064,47.5386,31500.0
2014-03-03 11:40:00,59.09,59.2,59.08,59.16,38500.0,47.5386,47.6271,47.5305,47.5949,38500.0
2014-03-03 11:45:00,59.15,59.17,59.05,59.08,31300.0,47.5869,47.6029,47.5064,47.5305,31300.0
2014-03-03 11:50:00,59.07,59.08,59.01,59.06,21600.0,47.5225,47.5305,47.4742,47.5144,21600.0
2014-03-03 11:55:00,59.07,59.08,58.98,59.02,28800.0,47.5225,47.5305,47.4501,47.4823,28800.0
2014-03-03 12:00:00,59.01,59.03,58.93,58.94,40400.0,47.4742,47.4903,47.4099,47.4179,40400.0
2014-03-03 12:05:00,58.95,58.96,58.84,58.86,35000.0,47.4259,47.434,47.3375,47.3535,35000.0
2014-03-03 12:10:00,58.85,59.1,58.81,59.04,53100.0,47.3455,47.5466,47.3133,47.4984,53100.0
2014-03-03 12:15:00,59.04,59.04,58.95,58.95,23500.0,47.4984,47.4984,47.4259,47.4259,23500.0
2014-03-03 12:20:00,58.96,59.04,58.95,59.04,23900.0,47.434,47.4984,47.4259,47.4984,23900.0
2014-03-03 12:25:00,59.05,59.05,58.98,58.98,16800.0,47.5064,47.5064,47.4501,47.4501,16800.0
2014-03-03 12:30:00,58.98,59.02,58.97,59.01,16600.0,47.4501,47.4823,47.442,47.4742,16600.0
2014-03-03 12:35:00,59.02,59.07,59.01,59.03,25600.0,47.4823,47.5225,47.4742,47.4903,25600.0
2014-03-03 12:40:00,59.03,59.03,58.97,59.0,16300.0,47.4903,47.4903,47.442,47.4662,16300.0
2014-03-03 12:45:00,59.0,59.03,58.99,59.01,17900.0,47.4662,47.4903,47.4581,47.4742,17900.0
2014-03-03 12:50:00,59.01,59.01,58.95,58.96,15000.0,47.4742,47.4742,47.4259,47.434,15000.0
2014-03-03 12:55:00,58.95,59.03,58.92,59.01,23600.0,47.4259,47.4903,47.4018,47.4742,23600.0
2014-03-03 13:00:00,59.01,59.06,58.99,59.04,20400.0,47.4742,47.5144,47.4581,47.4984,20400.0
2014-03-03 13:05:00,59.03,59.1,59.03,59.09,31100.0,47.4903,47.5466,47.4903,47.5386,31100.0
2014-03-03 13:10:00,59.09,59.13,59.07,59.11,19000.0,47.5386,47.5708,47.5225,47.5547,19000.0
2014-03-03 13:15:00,59.11,59.12,59.08,59.09,13200.0,47.5547,47.5627,47.5305,47.5386,13200.0
2014-03-03 13:20:00,59.08,59.14,59.07,59.12,21400.0,47.5305,47.5788,47.5225,47.5627,21400.0
2014-03-03 13:25:00,59.13,59.19,59.06,59.09,28500.0,47.5708,47.619,47.5144,47.5386,28500.0
2014-03-03 13:30:00,59.09,59.1,59.02,59.04,20500.0,47.5386,47.5466,47.4823,47.4984,20500.0
2014-03-03 13:35:00,59.05,59.08,59.04,59.05,21400.0,47.5064,47.5305,47.4984,47.5064,21400.0
2014-03-03 13:40:00,59.05,59.05,59.0,59.01,30400.0,47.5064,47.5064,47.4662,47.4742,30400.0
2014-03-03 13:45:00,59.01,59.01,58.94,58.95,29200.0,47.4742,47.4742,47.4179,47.4259,29200.0
2014-03-03 13:50:00,58.96,58.97,58.95,58.97,27100.0,47.434,47.442,47.4259,47.442,27100.0
2014-03-03 13:55:00,58.98,59.05,58.98,59.03,54800.0,47.4501,47.5064,47.4501,47.4903,54800.0
2014-03-03 14:00:00,59.04,59.06,58.97,58.97,36900.0,47.4984,47.5144,47.442,47.442,36900.0
2014-03-03 14:05:00,58.97,59.0,58.96,58.98,25200.0,47.442,47.4662,47.434,47.4501,25200.0
2014-03-03 14:10:00,58.99,59.01,58.98,59.01,40500.0,47.4581,47.4742,47.4501,47.4742,40500.0
2014-03-03 14:15:00,59.01,59.03,58.95,58.95,32900.0,47.4742,47.4903,47.4259,47.4259,32900.0
2014-03-03 14:20:00,58.96,58.99,58.95,58.96,41900.0,47.434,47.4581,47.4259,47.434,41900.0
2014-03-03 14:25:00,58.95,58.96,58.9,58.91,39800.0,47.4259,47.434,47.3857,47.3938,39800.0
2014-03-03 14:30:00,58.91,59.02,58.89,59.01,26100.0,47.3938,47.4823,47.3777,47.4742,26100.0
2014-03-03 14:35:00,59.02,59.02,58.97,58.99,20000.0,47.4823,47.4823,47.442,47.4581,20000.0
2014-03-03 14:40:00,58.98,59.06,58.98,59.06,69900.0,47.4501,47.5144,47.4501,47.5144,69900.0
2014-03-03 14:45:00,59.07,59.17,59.07,59.14,18900.0,47.5225,47.6029,47.5225,47.5788,18900.0
2014-03-03 14:50:00,59.13,59.18,59.1,59.16,27300.0,47.5708,47.611,47.5466,47.5949,27300.0
2014-03-03 14:55:00,59.16,59.16,59.09,59.1,14800.0,47.5949,47.5949,47.5386,47.5466,14800.0
2014-03-03 15:00:00,59.11,59.12,59.07,59.07,40300.0,47.5547,47.5627,47.5225,47.5225,40300.0
2014-03-03 15:05:00,59.06,59.07,59.02,59.05,30000.0,47.5144,47.5225,47.4823,47.5064,30000.0
2014-03-03 15:10:00,59.06,59.07,58.94,58.97,52900.0,47.5144,47.5225,47.4179,47.442,52900.0
2014-03-03 15:15:00,58.97,59.02,58.93,59.01,41900.0,47.442,47.4823,47.4099,47.4742,41900.0
2014-03-03 15:20:00,59.02,59.03,58.95,58.98,40600.0,47.4823,47.4903,47.4259,47.4501,40600.0
2014-03-03 15:25:00,58.98,58.99,58.86,58.94,76500.0,47.4501,47.4581,47.3535,47.4179,76500.0
2014-03-03 15:30:00,58.94,58.98,58.92,58.98,46900.0,47.4179,47.4501,47.4018,47.4501,46900.0
2014-03-03 15:35:00,58.98,59.05,58.98,59.03,53200.0,47.4501,47.5064,47.4501,47.4903,53200.0
2014-03-03 15:40:00,59.02,59.04,58.98,59.04,66000.0,47.4823,47.4984,47.4501,47.4984,66000.0
2014-03-03 15:45:00,59.04,59.08,58.97,58.97,96300.0,47.4984,47.5305,47.442,47.442,96300.0
2014-03-03 15:50:00,58.98,59.06,58.97,59.02,99100.0,47.4501,47.5144,47.442,47.4823,99100.0
2014-03-03 15:55:00,59.03,59.04,58.98,59.03,190100.0,47.4903,47.4984,47.4501,47.4903,190100.0
2014-03-04 09:30:00,59.55,59.88,59.55,59.87,181300.0,47.9087,48.1741,47.9087,48.1661,181300.0
2014-03-04 09:35:00,59.88,59.93,59.75,59.77,60400.0,48.1741,48.2144,48.0696,48.0856,60400.0
2014-03-04 09:40:00,59.79,59.94,59.78,59.86,255700.0,48.1017,48.2224,48.0937,48.1581,255700.0
2014-03-04 09:45:00,59.88,59.91,59.71,59.84,73300.0,48.1741,48.1983,48.0374,48.142,73300.0
2014-03-04 09:50:00,59.84,59.84,59.66,59.72,50400.0,48.142,48.142,47.9972,48.0454,50400.0
2014-03-04 09:55:00,59.72,59.73,59.61,59.64,48000.0,48.0454,48.0535,47.9569,47.9811,48000.0
2014-03-04 10:00:00,59.66,59.81,59.65,59.78,37200.0,47.9972,48.1178,47.9891,48.0937,37200.0
2014-03-04 10:05:00,59.78,59.84,59.77,59.78,33900.0,48.0937,48.142,48.0856,48.0937,33900.0
2014-03-04 10:10:00,59.79,59.85,59.78,59.83,29000.0,48.1017,48.15,48.0937,48.1339,29000.0
2014-03-04 10:15:00,59.83,59.85,59.76,59.79,27200.0,48.1339,48.15,48.0776,48.1017,27200.0
2014-03-04 10:20:00,59.78,59.83,59.78,59.79,33400.0,48.0937,48.1339,48.0937,48.1017,33400.0
2014-03-04 10:25:00,59.78,59.8,59.69,59.7,32000.0,48.0937,48.1098,48.0213,48.0293,32000.0
2014-03-04 10:30:00,59.7,59.71,59.66,59.68,39100.0,48.0293,48.0374,47.9972,48.0132,39100.0
2014-03-04 10:35:00,59.68,59.76,59.67,59.76,38500.0,48.0132,48.0776,48.0052,48.0776,38500.0
2014-03-04 10:40:00,59.76,59.85,59.76,59.82,26800.0,48.0776,48.15,48.0776,48.1259,26800.0
2014-03-04 10:45:00,59.82,59.87,59.81,59.82,22100.0,48.1259,48.1661,48.1178,48.1259,22100.0
2014-03-04 10:50:00,59.82,59.87,59.8,59.82,16800.0,48.1259,48.1661,48.1098,48.1259,16800.0
2014-03-04 10:55:00,59.83,59.87,59.8,59.86,18900.0,48.1339,48.1661,48.1098,48.1581,18900.0
2014-03-04 11:00:00,59.86,59.87,59.8,59.84,24500.0,48.1581,48.1661,48.1098,48.142,24500.0
2014-03-04 11:05:00,59.85,59.88,59.85,59.86,17500.0,48.15,48.1741,48.15,48.1581,17500.0
2014-03-04 11:10:00,59.85,59.88,59.83,59.87,21600.0,48.15,48.1741,48.1339,48.1661,21600.0
2014-03-04 11:15:00,59.87,59.92,59.86,59.89,26400.0,48.1661,48.2063,48.1581,48.1822,26400.0
2014-03-04 11:20:00,59.89,59.91,59.88,59.9,21900.0,48.1822,48.1983,48.1741,48.1902,21900.0
2014-03-04 11:25:00,59.9,59.95,59.88,59.92,26400.0,48.1902,48.2305,48.1741,48.2063,26400.0
2014-03-04 11:30:00,59.92,59.92,59.84,59.92,31200.0,48.2063,48.2063,48.142,48.2063,31200.0
2014-03-04 11:35:00,59.91,59.93,59.84,59.85,21200.0,48.1983,48.2144,48.142,48.15,21200.0
2014-03-04 11:40:00,59.85,59.88,59.84,59.86,24000.0,48.15,48.1741,48.142,48.1581,24000.0
2014-03-04 11:45:00,59.86,59.92,59.86,59.89,11900.0,48.1581,48.2063,48.1581,48.1822,11900.0
2014-03-04 11:50:00,59.89,59.95,59.88,59.92,21100.0,48.1822,48.2305,48.1741,48.2063,21100.0
2014-03-04 11:55:00,59.91,59.92,59.84,59.85,19600.0,48.1983,48.2063,48.142,48.15,19600.0
2014-03-04 12:00:00,59.85,59.87,59.82,59.86,22000.0,48.15,48.1661,48.1259,48.1581,22000.0
2014-03-04 12:05:00,59.87,59.93,59.87,59.93,12100.0,48.1661,48.2144,48.1661,48.2144,12100.0
2014-03-04 12:10:00,59.93,59.98,59.93,59.97,23700.0,48.2144,48.2546,48.2144,48.2466,23700.0
2014-03-04 12:15:00,59.98,60.04,59.96,60.02,62100.0,48.2546,48.3029,48.2385,48.2868,62100.0
2014-03-04 12:20:00,60.04,60.07,60.04,60.06,25700.0,48.3029,48.327,48.3029,48.319,25700.0
2014-03-04 12:25:00,60.06,60.1,60.06,60.1,31300.0,48.319,48.3511,48.319,48.3511,31300.0
2014-03-04 12:30:00,60.1,60.1,60.02,60.05,39200.0,48.3511,48.3511,48.2868,48.3109,39200.0
2014-03-04 12:35:00,60.04,60.04,59.98,60.02,14800.0,48.3029,48.3029,48.2546,48.2868,14800.0
2014-03-04 12:40:00,60.01,60.03,59.96,59.98,17200.0,48.2787,48.2948,48.2385,48.2546,17200.0
2014-03-04 12:45:00,59.98,59.98,59.92,59.92,17600.0,48.2546,48.2546,48.2063,48.2063,17600.0
2014-03-04 12:50:00,59.92,59.95,59.87,59.88,14000.0,48.2063,48.2305,48.1661,48.1741,14000.0
2014-03-04 12:55:00,59.88,59.89,59.85,59.88,11900.0,48.1741,48.1822,48.15,48.1741,11900.0
2014-03-04 13:00:00,59.88,59.88,59.85,59.85,22800.0,48.1741,48.1741,48.15,48.15,22800.0
2014-03-04 13:05:00,59.84,59.88,59.8,59.8,29400.0,48.142,48.1741,48.1098,48.1098,29400.0
2014-03-04 13:10:00,59.8,59.83,59.79,59.8,37900.0,48.1098,48.1339,48.1017,48.1098,37900.0
2014-03-04 13:15:00,59.8,59.84,59.78,59.8,33500.0,48.1098,48.142,48.0937,48.1098,33500.0
2014-03-04 13:20:00,59.82,59.82,59.78,59.79,9600.0,48.1259,48.1259,48.0937,48.1017,9600.0
2014-03-04 13:25:00,59.79,59.85,59.78,59.84,19300.0,48.1017,48.15,48.0937,48.142,19300.0
2014-03-04 13:30:00,59.84,59.84,59.8,59.81,19600.0,48.142,48.142,48.1098,48.1178,19600.0
2014-03-04 13:35:00,59.82,59.82,59.78,59.8,87900.0,48.1259,48.1259,48.0937,48.1098,87900.0
2014-03-04 13:40:00,59.8,59.81,59.78,59.8,58400.0,48.1098,48.1178,48.0937,48.1098,58400.0
2014-03-04 13:45:00,59.8,59.81,59.69,59.7,69500.0,48.1098,48.1178,48.0213,48.0293,69500.0
2014-03-04 13:50:00,59.7,59.71,59.64,59.64,68900.0,48.0293,48.0374,47.9811,47.9811,68900.0
2014-03-04 13:55:00,59.64,59.66,59.6,59.66,43100.0,47.9811,47.9972,47.9489,47.9972,43100.0
2014-03-04 14:00:00,59.66,59.66,59.61,59.63,39000.0,47.9972,47.9972,47.9569,47.973,39000.0
2014-03-04 14:05:00,59.63,59.64,59.55,59.62,53500.0,47.973,47.9811,47.9087,47.965,53500.0
2014-03-04 14:10:00,59.62,59.62,59.59,59.59,50300.0,47.965,47.965,47.9408,47.9408,50300.0
2014-03-04 14:15:00,59.6,59.62,59.57,59.6,36400.0,47.9489,47.965,47.9247,47.9489,36400.0
2014-03-04 14:20:00,59.59,59.69,59.59,59.63,50100.0,47.9408,48.0213,47.9408,47.973,50100.0
2014-03-04 14:25:00,59.64,59.74,59.64,59.74,32400.0,47.9811,48.0615,47.9811,48.0615,32400.0
2014-03-04 14:30:00,59.74,59.8,59.74,59.77,21600.0,48.0615,48.1098,48.0615,48.0856,21600.0
2014-03-04 14:35:00,59.77,59.77,59.68,59.69,38500.0,48.0856,48.0856,48.0132,48.0213,38500.0
2014-03-04 14:40:00,59.7,59.71,59.68,59.69,33900.0,48.0293,48.0374,48.0132,48.0213,33900.0
2014-03-04 14:45:00,59.69,59.69,59.65,59.67,50500.0,48.0213,48.0213,47.9891,48.0052,50500.0
2014-03-04 14:50:00,59.68,59.74,59.68,59.74,32600.0,48.0132,48.0615,48.0132,48.0615,32600.0
2014-03-04 14:55:00,59.74,59.83,59.73,59.79,37100.0,48.0615,48.1339,48.0535,48.1017,37100.0
2014-03-04 15:00:00,59.79,59.82,59.77,59.8,37300.0,48.1017,48.1259,48.0856,48.1098,37300.0
2014-03-04 15:05:00,59.8,59.83,59.79,59.8,28900.0,48.1098,48.1339,48.1017,48.1098,28900.0
2014-03-04 15:10:00,59.8,59.85,59.8,59.82,35500.0,48.1098,48.15,48.1098,48.1259,35500.0
2014-03-04 15:15:00,59.82,59.93,59.8,59.93,69400.0,48.1259,48.2144,48.1098,48.2144,69400.0
2014-03-04 15:20:00,59.93,59.93,59.86,59.87,53900.0,48.2144,48.2144,48.1581,48.1661,53900.0
2014-03-04 15:25:00,59.86,59.87,59.78,59.81,66900.0,48.1581,48.1661,48.0937,48.1178,66900.0
2014-03-04 15:30:00,59.8,59.81,59.79,59.79,57200.0,48.1098,48.1178,48.1017,48.1017,57200.0
2014-03-04 15:35:00,59.8,59.81,59.73,59.76,120700.0,48.1098,48.1178,48.0535,48.0776,120700.0
2014-03-04 15:40:00,59.75,59.84,59.74,59.83,142700.0,48.0696,48.142,48.0615,48.1339,142700.0
2014-03-04 15:45:00,59.83,59.83,59.74,59.77,107800.0,48.1339,48.1339,48.0615,48.0856,107800.0
2014-03-04 15:50:00,59.76,59.83,59.74,59.83,172200.0,48.0776,48.1339,48.0615,48.1339,172200.0
2014-03-04 15:55:00,59.83,59.89,59.82,59.84,353600.0,48.1339,48.1822,48.1259,48.142,353600.0
2014-03-05 09:30:00,59.94,59.96,59.66,59.91,139300.0,48.2224,48.2385,47.9972,48.1983,139300.0
2014-03-05 09:35:00,59.94,59.97,59.65,59.7,52400.0,48.2224,48.2466,47.9891,48.0293,52400.0
2014-03-05 09:40:00,59.72,59.73,59.55,59.72,51800.0,48.0454,48.0535,47.9087,48.0454,51800.0
2014-03-05 09:45:00,59.71,59.77,59.56,59.56,26500.0,48.0374,48.0856,47.9167,47.9167,26500.0
2014-03-05 09:50:00,59.56,59.64,59.52,59.54,20800.0,47.9167,47.9811,47.8845,47.9006,20800.0
2014-03-05 09:55:00,59.54,59.55,59.38,59.43,49600.0,47.9006,47.9087,47.7719,47.8121,49600.0
2014-03-05 10:00:00,59.43,59.49,59.42,59.49,23600.0,47.8121,47.8604,47.8041,47.8604,23600.0
2014-03-05 10:05:00,59.49,59.57,59.49,59.53,24000.0,47.8604,47.9247,47.8604,47.8926,24000.0
2014-03-05 10:10:00,59.55,59.7,59.55,59.65,27300.0,47.9087,48.0293,47.9087,47.9891,27300.0
2014-03-05 10:15:00,59.66,59.66,59.49,59.5,19900.0,47.9972,47.9972,47.8604,47.8684,19900.0
2014-03-05 10:20:00,59.5,59.51,59.46,59.47,20600.0,47.8684,47.8765,47.8363,47.8443,20600.0
2014-03-05 10:25:00,59.47,59.5,59.44,59.45,25200.0,47.8443,47.8684,47.8202,47.8282,25200.0
2014-03-05 10:30:00,59.46,59.47,59.39,59.39,24300.0,47.8363,47.8443,47.7799,47.7799,24300.0
2014-03-05 10:35:00,59.39,59.4,59.32,59.35,46600.0,47.7799,47.788,47.7236,47.7478,46600.0
2014-03-05 10:40:00,59.34,59.41,59.34,59.37,39300.0,47.7397,47.796,47.7397,47.7638,39300.0
2014-03-05 10:45:00,59.37,59.37,59.22,59.23,58600.0,47.7638,47.7638,47.6432,47.6512,58600.0
2014-03-05 10:50:00,59.23,59.38,59.23,59.38,38800.0,47.6512,47.7719,47.6512,47.7719,38800.0
2014-03-05 10:55:00,59.38,59.39,59.29,59.31,27500.0,47.7719,47.7799,47.6995,47.7156,27500.0
2014-03-05 11:00:00,59.32,59.38,59.31,59.34,60600.0,47.7236,47.7719,47.7156,47.7397,60600.0
2014-03-05 11:05:00,59.34,59.41,59.34,59.4,17200.0,47.7397,47.796,47.7397,47.788,17200.0
2014-03-05 11:10:00,59.4,59.43,59.32,59.32,22000.0,47.788,47.8121,47.7236,47.7236,22000.0
2014-03-05 11:15:00,59.33,59.33,59.26,59.27,30600.0,47.7317,47.7317,47.6753,47.6834,30600.0
2014-03-05 11:20:00,59.27,59.33,59.26,59.33,20600.0,47.6834,47.7317,47.6753,47.7317,20600.0
2014-03-05 11:25:00,59.33,59.35,59.22,59.27,37700.0,47.7317,47.7478,47.6432,47.6834,37700.0
2014-03-05 11:30:00,59.26,59.31,59.25,59.3,16600.0,47.6753,47.7156,47.6673,47.7075,16600.0
2014-03-05 11:35:00,59.31,59.31,59.26,59.28,31400.0,47.7156,47.7156,47.6753,47.6914,31400.0
2014-03-05 11:40:00,59.28,59.28,59.23,59.26,27600.0,47.6914,47.6914,47.6512,47.6753,27600.0
2014-03-05 11:45:00,59.26,59.3,59.25,59.3,22500.0,47.6753,47.7075,47.6673,47.7075,22500.0
2014-03-05 11:50:00,59.3,59.37,59.29,59.33,27300.0,47.7075,47.7638,47.6995,47.7317,27300.0
2014-03-05 11:55:00,59.34,59.42,59.33,59.42,16500.0,47.7397,47.8041,47.7317,47.8041,16500.0
2014-03-05 12:00:00,59.41,59.48,59.41,59.44,17600.0,47.796,47.8523,47.796,47.8202,17600.0
2014-03-05 12:05:00,59.43,59.44,59.4,59.41,16100.0,47.8121,47.8202,47.788,47.796,16100.0
2014-03-05 12:10:00,59.41,59.41,59.33,59.33,16900.0,47.796,47.796,47.7317,47.7317,16900.0
2014-03-05 12:15:00,59.33,59.37,59.31,59.31,12300.0,47.7317,47.7638,47.7156,47.7156,12300.0
2014-03-05 12:20:00,59.31,59.33,59.26,59.32,24100.0,47.7156,47.7317,47.6753,47.7236,24100.0
2014-03-05 12:25:00,59.31,59.33,59.27,59.27,19700.0,47.7156,47.7317,47.6834,47.6834,19700.0
2014-03-05 12:30:00,59.28,59.31,59.26,59.31,25500.0,47.6914,47.7156,47.6753,47.7156,25500.0
2014-03-05 12:35:00,59.32,59.37,59.32,59.35,15000.0,47.7236,47.7638,47.7236,47.7478,15000.0
2014-03-05 12:40:00,59.34,59.35,59.31,59.31,16000.0,47.7397,47.7478,47.7156,47.7156,16000.0
2014-03-05 12:45:00,59.3,59.33,59.26,59.26,15200.0,47.7075,47.7317,47.6753,47.6753,15200.0
2014-03-05 12:50:00,59.27,59.3,59.26,59.29,23400.0,47.6834,47.7075,47.6753,47.6995,23400.0
2014-03-05 12:55:00,59.3,59.4,59.27,59.4,19300.0,47.7075,47.788,47.6834,47.788,19300.0
2014-03-05 13:00:00,59.4,59.42,59.38,59.41,20600.0,47.788,47.8041,47.7719,47.796,20600.0
2014-03-05 13:05:00,59.4,59.42,59.38,59.38,19300.0,47.788,47.8041,47.7719,47.7719,19300.0
2014-03-05 13:10:00,59.39,59.42,59.36,59.36,28000.0,47.7799,47.8041,47.7558,47.7558,28000.0
2014-03-05 13:15:00,59.37,59.41,59.37,59.39,15800.0,47.7638,47.796,47.7638,47.7799,15800.0
2014-03-05 13:20:00,59.39,59.4,59.37,59.39,17800.0,47.7799,47.788,47.7638,47.7799,17800.0
2014-03-05 13:25:00,59.4,59.43,59.35,59.36,18900.0,47.788,47.8121,47.7478,47.7558,18900.0
2014-03-05 13:30:00,59.37,59.38,59.33,59.38,25300.0,47.7638,47.7719,47.7317,47.7719,25300.0
2014-03-05 13:35:00,59.38,59.4,59.32,59.32,42100.0,47.7719,47.788,47.7236,47.7236,42100.0
2014-03-05 13:40:00,59.33,59.33,59.3,59.31,15800.0,47.7317,47.7317,47.7075,47.7156,15800.0
2014-03-05 13:45:00,59.31,59.33,59.27,59.28,23100.0,47.7156,47.7317,47.6834,47.6914,23100.0
2014-03-05 13:50:00,59.28,59.29,59.22,59.28,20000.0,47.6914,47.6995,47.6432,47.6914,20000.0
2014-03-05 13:55:00,59.28,59.29,59.23,59.27,18000.0,47.6914,47.6995,47.6512,47.6834,18000.0
2014-03-05 14:00:00,59.27,59.34,59.27,59.34,37200.0,47.6834,47.7397,47.6834,47.7397,37200.0
2014-03-05 14:05:00,59.34,59.4,59.34,59.37,40200.0,47.7397,47.788,47.7397,47.7638,40200.0
2014-03-05 14:10:00,59.36,59.37,59.3,59.3,21300.0,47.7558,47.7638,47.7075,47.7075,21300.0
2014-03-05 14:15:00,59.3,59.33,59.28,59.33,21300.0,47.7075,47.7317,47.6914,47.7317,21300.0
2014-03-05 14:20:00,59.32,59.37,59.32,59.35,11500.0,47.7236,47.7638,47.7236,47.7478,11500.0
2014-03-05 14:25:00,59.36,59.38,59.34,59.36,87800.0,47.7558,47.7719,47.7397,47.7558,87800.0
2014-03-05 14:30:00,59.34,59.36,59.33,59.34,37700.0,47.7397,47.7558,47.7317,47.7397,37700.0
2014-03-05 14:35:00,59.34,59.38,59.34,59.35,14300.0,47.7397,47.7719,47.7397,47.7478,14300.0
2014-03-05 14:40:00,59.34,59.36,59.31,59.32,27600.0,47.7397,47.7558,47.7156,47.7236,27600.0
2014-03-05 14:45:00,59.32,59.4,59.32,59.39,31300.0,47.7236,47.788,47.7236,47.7799,31300.0
2014-03-05 14:50:00,59.4,59.46,59.39,59.43,36400.0,47.788,47.8363,47.7799,47.8121,36400.0
2014-03-05 14:55:00,59.42,59.47,59.42,59.46,31200.0,47.8041,47.8443,47.8041,47.8363,31200.0
2014-03-05 15:00:00,59.45,59.47,59.42,59.44,26200.0,47.8282,47.8443,47.8041,47.8202,26200.0
2014-03-05 15:05:00,59.44,59.46,59.41,59.44,56400.0,47.8202,47.8363,47.796,47.8202,56400.0
2014-03-05 15:10:00,59.44,59.45,59.42,59.44,27300.0,47.8202,47.8282,47.8041,47.8202,27300.0
2014-03-05 15:15:00,59.44,59.47,59.42,59.45,58900.0,47.8202,47.8443,47.8041,47.8282,58900.0
2014-03-05 15:20:00,59.45,59.48,59.44,59.45,32800.0,47.8282,47.8523,47.8202,47.8282,32800.0
2014-03-05 15:25:00,59.44,59.46,59.42,59.45,57500.0,47.8202,47.8363,47.8041,47.8282,57500.0
2014-03-05 15:30:00,59.45,59.49,59.45,59.49,35300.0,47.8282,47.8604,47.8282,47.8604,35300.0
2014-03-05 15:35:00,59.48,59.49,59.42,59.46,61600.0,47.8523,47.8604,47.8041,47.8363,61600.0
2014-03-05 15:40:00,59.45,59.46,59.41,59.44,219100.0,47.8282,47.8363,47.796,47.8202,219100.0
2014-03-05 15:45:00,59.43,59.48,59.42,59.45,105200.0,47.8121,47.8523,47.8041,47.8282,105200.0
2014-03-05 15:50:00,59.45,59.47,59.44,59.46,86000.0,47.8282,47.8443,47.8202,47.8363,86000.0
2014-03-05 15:55:00,59.46,59.48,59.41,59.44,280400.0,47.8363,47.8523,47.796,47.8202,280400.0
2014-03-06 09:30:00,59.45,59.75,59.44,59.65,182900.0,47.8282,48.0696,47.8202,47.9891,182900.0
2014-03-06 09:35:00,59.65,59.79,59.58,59.65,36100.0,47.9891,48.1017,47.9328,47.9891,36100.0
2014-03-06 09:40:00,59.65,59.78,59.64,59.73,26100.0,47.9891,48.0937,47.9811,48.0535,26100.0
2014-03-06 09:45:00,59.74,59.85,59.74,59.8,23400.0,48.0615,48.15,48.0615,48.1098,23400.0
2014-03-06 09:50:00,59.8,59.88,59.74,59.86,26700.0,48.1098,48.1741,48.0615,48.1581,26700.0
2014-03-06 09:55:00,59.86,59.91,59.84,59.91,14500.0,48.1581,48.1983,48.142,48.1983,14500.0
2014-03-06 10:00:00,59.9,59.92,59.82,59.84,15600.0,48.1902,48.2063,48.1259,48.142,15600.0
2014-03-06 10:05:00,59.84,59.86,59.79,59.81,8800.0,48.142,48.1581,48.1017,48.1178,8800.0
2014-03-06 10:10:00,59.81,59.84,59.78,59.79,23600.0,48.1178,48.142,48.0937,48.1017,23600.0
2014-03-06 10:15:00,59.78,59.83,59.76,59.83,23300.0,48.0937,48.1339,48.0776,48.1339,23300.0
2014-03-06 10:20:00,59.81,59.87,59.73,59.73,58800.0,48.1178,48.1661,48.0535,48.0535,58800.0
2014-03-06 10:25:00,59.73,59.81,59.72,59.81,17500.0,48.0535,48.1178,48.0454,48.1178,17500.0
2014-03-06 10:30:00,59.8,59.84,59.71,59.71,24400.0,48.1098,48.142,48.0374,48.0374,24400.0
2014-03-06 10:35:00,59.71,59.74,59.66,59.71,21300.0,48.0374,48.0615,47.9972,48.0374,21300.0
2014-03-06 10:40:00,59.72,59.75,59.71,59.75,13800.0,48.0454,48.0696,48.0374,48.0696,13800.0
2014-03-06 10:45:00,59.75,59.77,59.68,59.7,17000.0,48.0696,48.0856,48.0132,48.0293,17000.0
2014-03-06 10:50:00,59.71,59.77,59.71,59.73,16500.0,48.0374,48.0856,48.0374,48.0535,16500.0
2014-03-06 10:55:00,59.73,59.74,59.66,59.69,14700.0,48.0535,48.0615,47.9972,48.0213,14700.0
2014-03-06 11:00:00,59.68,59.7,59.61,59.69,14500.0,48.0132,48.0293,47.9569,48.0213,14500.0
2014-03-06 11:05:00,59.7,59.72,59.66,59.66,11500.0,48.0293,48.0454,47.9972,47.9972,11500.0
2014-03-06 11:10:00,59.66,59.66,59.6,59.61,13100.0,47.9972,47.9972,47.9489,47.9569,13100.0
2014-03-06 11:15:00,59.6,59.62,59.53,59.53,18400.0,47.9489,47.965,47.8926,47.8926,18400.0
2014-03-06 11:20:00,59.53,59.55,59.5,59.52,17900.0,47.8926,47.9087,47.8684,47.8845,17900.0
2014-03-06 11:25:00,59.52,59.53,59.45,59.48,20100.0,47.8845,47.8926,47.8282,47.8523,20100.0
2014-03-06 11:30:00,59.49,59.53,59.46,59.53,17200.0,47.8604,47.8926,47.8363,47.8926,17200.0
2014-03-06 11:35:00,59.52,59.53,59.46,59.48,18000.0,47.8845,47.8926,47.8363,47.8523,18000.0
2014-03-06 11:40:00,59.47,59.53,59.47,59.52,17200.0,47.8443,47.8926,47.8443,47.8845,17200.0
2014-03-06 11:45:00,59.52,59.53,59.48,59.49,15900.0,47.8845,47.8926,47.8523,47.8604,15900.0
2014-03-06 11:50:00,59.49,59.54,59.47,59.52,72800.0,47.8604,47.9006,47.8443,47.8845,72800.0
2014-03-06 11:55:00,59.52,59.58,59.5,59.56,31800.0,47.8845,47.9328,47.8684,47.9167,31800.0
2014-03-06 12:00:00,59.55,59.57,59.51,59.52,11300.0,47.9087,47.9247,47.8765,47.8845,11300.0
2014-03-06 12:05:00,59.51,59.59,59.51,59.55,10400.0,47.8765,47.9408,47.8765,47.9087,10400.0
2014-03-06 12:10:00,59.55,59.62,59.55,59.62,11700.0,47.9087,47.965,47.9087,47.965,11700.0
2014-03-06 12:15:00,59.62,59.62,59.58,59.6,17000.0,47.965,47.965,47.9328,47.9489,17000.0
2014-03-06 12:20:00,59.61,59.63,59.59,59.6,14500.0,47.9569,47.973,47.9408,47.9489,14500.0
2014-03-06 12:25:00,59.6,59.62,59.56,59.58,10800.0,47.9489,47.965,47.9167,47.9328,10800.0
2014-03-06 12:30:00,59.58,59.63,59.56,59.56,12400.0,47.9328,47.973,47.9167,47.9167,12400.0
2014-03-06 12:35:00,59.57,59.6,59.57,59.59,7400.0,47.9247,47.9489,47.9247,47.9408,7400.0
2014-03-06 12:40:00,59.6,59.6,59.55,59.57,13800.0,47.9489,47.9489,47.9087,47.9247,13800.0
2014-03-06 12:45:00,59.56,59.6,59.56,59.58,11500.0,47.9167,47.9489,47.9167,47.9328,11500.0
2014-03-06 12:50:00,59.58,59.6,59.58,59.6,39100.0,47.9328,47.9489,47.9328,47.9489,39100.0
2014-03-06 12:55:00,59.6,59.61,59.55,59.55,29500.0,47.9489,47.9569,47.9087,47.9087,29500.0
2014-03-06 13:00:00,59.56,59.58,59.44,59.45,31500.0,47.9167,47.9328,47.8202,47.8282,31500.0
2014-03-06 13:05:00,59.45,59.49,59.42,59.45,37200.0,47.8282,47.8604,47.8041,47.8282,37200.0
2014-03-06 13:10:00,59.45,59.45,59.34,59.39,36800.0,47.8282,47.8282,47.7397,47.7799,36800.0
2014-03-06 13:15:00,59.4,59.44,59.39,59.43,60600.0,47.788,47.8202,47.7799,47.8121,60600.0
2014-03-06 13:20:00,59.43,59.43,59.4,59.42,26400.0,47.8121,47.8121,47.788,47.8041,26400.0
2014-03-06 13:25:00,59.43,59.44,59.3,59.31,48100.0,47.8121,47.8202,47.7075,47.7156,48100.0
2014-03-06 13:30:00,59.31,59.31,59.2,59.21,36400.0,47.7156,47.7156,47.6271,47.6351,36400.0
2014-03-06 13:35:00,59.22,59.25,59.16,59.17,31900.0,47.6432,47.6673,47.5949,47.6029,31900.0
2014-03-06 13:40:00,59.17,59.19,59.11,59.14,44900.0,47.6029,47.619,47.5547,47.5788,44900.0
2014-03-06 13:45:00,59.13,59.16,59.06,59.06,22300.0,47.5708,47.5949,47.5144,47.5144,22300.0
2014-03-06 13:50:00,59.06,59.09,58.97,58.97,510300.0,47.5144,47.5386,47.442,47.442,510300.0
2014-03-06 13:55:00,58.98,58.99,58.88,58.92,48300.0,47.4501,47.4581,47.3696,47.4018,48300.0
2014-03-06 14:00:00,58.92,58.92,58.84,58.91,66200.0,47.4018,47.4018,47.3375,47.3938,66200.0
2014-03-06 14:05:00,58.93,59.0,58.91,58.95,61200.0,47.4099,47.4662,47.3938,47.4259,61200.0
2014-03-06 14:10:00,58.95,59.0,58.9,58.93,47300.0,47.4259,47.4662,47.3857,47.4099,47300.0
2014-03-06 14:15:00,58.95,58.96,58.83,58.83,44600.0,47.4259,47.434,47.3294,47.3294,44600.0
2014-03-06 14:20:00,58.83,58.9,58.83,58.85,42800.0,47.3294,47.3857,47.3294,47.3455,42800.0
2014-03-06 14:25:00,58.85,58.9,58.85,58.9,32000.0,47.3455,47.3857,47.3455,47.3857,32000.0
2014-03-06 14:30:00,58.9,58.95,58.86,58.88,34700.0,47.3857,47.4259,47.3535,47.3696,34700.0
2014-03-06 14:35:00,58.89,58.93,58.75,58.75,99100.0,47.3777,47.4099,47.265,47.265,99100.0
2014-03-06 14:40:00,58.76,58.8,58.74,58.8,83400.0,47.2731,47.3053,47.257,47.3053,83400.0
2014-03-06 14:45:00,58.8,58.8,58.75,58.79,68500.0,47.3053,47.3053,47.265,47.2972,68500.0
2014-03-06 14:50:00,58.79,58.83,58.75,58.81,120700.0,47.2972,47.3294,47.265,47.3133,120700.0
2014-03-06 14:55:00,58.82,58.9,58.75,58.87,138500.0,47.3214,47.3857,47.265,47.3616,138500.0
2014-03-06 15:00:00,58.88,58.93,58.88,58.93,75900.0,47.3696,47.4099,47.3696,47.4099,75900.0
2014-03-06 15:05:00,58.93,58.97,58.85,58.85,92600.0,47.4099,47.442,47.3455,47.3455,92600.0
2014-03-06 15:10:00,58.85,58.9,58.85,58.9,46700.0,47.3455,47.3857,47.3455,47.3857,46700.0
2014-03-06 15:15:00,58.9,58.9,58.84,58.86,68500.0,47.3857,47.3857,47.3375,47.3535,68500.0
2014-03-06 15:20:00,58.86,58.86,58.8,58.84,109800.0,47.3535,47.3535,47.3053,47.3375,109800.0
2014-03-06 15:25:00,58.84,58.84,58.75,58.78,162800.0,47.3375,47.3375,47.265,47.2892,162800.0
2014-03-06 15:30:00,58.78,58.87,58.75,58.84,180800.0,47.2892,47.3616,47.265,47.3375,180800.0
2014-03-06 15:35:00,58.84,58.85,58.73,58.74,157400.0,47.3375,47.3455,47.249,47.257,157400.0
2014-03-06 15:40:00,58.74,58.86,58.74,58.86,108500.0,47.257,47.3535,47.257,47.3535,108500.0
2014-03-06 15:45:00,58.85,58.86,58.75,58.77,121300.0,47.3455,47.3535,47.265,47.2811,121300.0
2014-03-06 15:50:00,58.76,58.79,58.75,58.76,106300.0,47.2731,47.2972,47.265,47.2731,106300.0
2014-03-06 15:55:00,58.75,58.79,58.69,58.74,284100.0,47.265,47.2972,47.2168,47.257,284100.0
2014-03-07 09:30:00,58.89,59.08,58.72,58.87,108100.0,47.3777,47.5305,47.2409,47.3616,108100.0
2014-03-07 09:35:00,58.9,59.02,58.83,58.88,76600.0,47.3857,47.4823,47.3294,47.3696,76600.0
2014-03-07 09:40:00,58.88,58.92,58.65,58.74,55100.0,47.3696,47.4018,47.1846,47.257,55100.0
2014-03-07 09:45:00,58.75,58.75,58.53,58.55,40200.0,47.265,47.265,47.0881,47.1041,40200.0
2014-03-07 09:50:00,58.54,58.54,58.42,58.47,45100.0,47.0961,47.0961,46.9996,47.0398,45100.0
2014-03-07 09:55:00,58.47,58.47,58.29,58.34,62800.0,47.0398,47.0398,46.895,46.9352,62800.0
2014-03-07 10:00:00,58.34,58.35,58.2,58.28,70000.0,46.9352,46.9432,46.8226,46.8869,70000.0
2014-03-07 10:05:00,58.28,58.28,58.15,58.19,92500.0,46.8869,46.8869,46.7823,46.8145,92500.0
2014-03-07 10:10:00,58.19,58.36,58.19,58.33,50000.0,46.8145,46.9513,46.8145,46.9272,50000.0
2014-03-07 10:15:00,58.34,58.43,58.32,58.32,50200.0,46.9352,47.0076,46.9191,46.9191,50200.0
2014-03-07 10:20:00,58.33,58.33,58.23,58.25,57200.0,46.9272,46.9272,46.8467,46.8628,57200.0
2014-03-07 10:25:00,58.26,58.28,58.22,58.25,88700.0,46.8708,46.8869,46.8387,46.8628,88700.0
2014-03-07 10:30:00,58.25,58.37,58.25,58.32,74500.0,46.8628,46.9593,46.8628,46.9191,74500.0
2014-03-07 10:35:00,58.32,58.41,58.32,58.41,94500.0,46.9191,46.9915,46.9191,46.9915,94500.0
2014-03-07 10:40:00,58.41,58.46,58.4,58.45,33500.0,46.9915,47.0317,46.9835,47.0237,33500.0
2014-03-07 10:45:00,58.44,58.44,58.36,58.39,39800.0,47.0156,47.0156,46.9513,46.9754,39800.0
2014-03-07 10:50:00,58.4,58.51,58.39,58.49,52500.0,46.9835,47.072,46.9754,47.0559,52500.0
2014-03-07 10:55:00,58.5,58.51,58.45,58.47,22200.0,47.0639,47.072,47.0237,47.0398,22200.0
2014-03-07 11:00:00,58.46,58.46,58.34,58.38,20600.0,47.0317,47.0317,46.9352,46.9674,20600.0
2014-03-07 11:05:00,58.39,58.44,58.35,58.44,19100.0,46.9754,47.0156,46.9432,47.0156,19100.0
2014-03-07 11:10:00,58.44,58.45,58.34,58.4,60000.0,47.0156,47.0237,46.9352,46.9835,60000.0
2014-03-07 11:15:00,58.4,58.49,58.38,58.49,52500.0,46.9835,47.0559,46.9674,47.0559,52500.0
2014-03-07 11:20:00,58.5,58.52,58.44,58.5,41600.0,47.0639,47.08,47.0156,47.0639,41600.0
2014-03-07 11:25:00,58.49,58.49,58.42,58.46,19400.0,47.0559,47.0559,46.9996,47.0317,19400.0
2014-03-07 11:30:00,58.47,58.47,58.41,58.46,23500.0,47.0398,47.0398,46.9915,47.0317,23500.0
2014-03-07 11:35:00,58.47,58.5,58.45,58.47,25100.0,47.0398,47.0639,47.0237,47.0398,25100.0
2014-03-07 11:40:00,58.47,58.54,58.45,58.5,44600.0,47.0398,47.0961,47.0237,47.0639,44600.0
2014-03-07 11:45:00,58.5,58.52,58.48,58.51,49800.0,47.0639,47.08,47.0478,47.072,49800.0
2014-03-07 11:50:00,58.51,58.58,58.51,58.57,65600.0,47.072,47.1283,47.072,47.1202,65600.0
2014-03-07 11:55:00,58.57,58.64,58.57,58.59,56800.0,47.1202,47.1766,47.1202,47.1363,56800.0
2014-03-07 12:00:00,58.59,58.64,58.58,58.63,25700.0,47.1363,47.1766,47.1283,47.1685,25700.0
2014-03-07 12:05:00,58.62,58.63,58.6,58.6,16600.0,47.1605,47.1685,47.1444,47.1444,16600.0
2014-03-07 12:10:00,58.59,58.61,58.58,58.6,26300.0,47.1363,47.1524,47.1283,47.1444,26300.0
2014-03-07 12:15:00,58.6,58.67,58.6,58.65,21900.0,47.1444,47.2007,47.1444,47.1846,21900.0
2014-03-07 12:20:00,58.65,58.73,58.64,58.71,38700.0,47.1846,47.249,47.1766,47.2329,38700.0
2014-03-07 12:25:00,58.71,58.73,58.66,58.67,32100.0,47.2329,47.249,47.1926,47.2007,32100.0
2014-03-07 12:30:00,58.66,58.67,58.57,58.58,28000.0,47.1926,47.2007,47.1202,47.1283,28000.0
2014-03-07 12:35:00,58.58,58.61,58.57,58.59,17400.0,47.1283,47.1524,47.1202,47.1363,17400.0
2014-03-07 12:40:00,58.58,58.62,58.54,58.55,19900.0,47.1283,47.1605,47.0961,47.1041,19900.0
2014-03-07 12:45:00,58.55,58.61,58.53,58.55,33500.0,47.1041,47.1524,47.0881,47.1041,33500.0
2014-03-07 12:50:00,58.55,58.56,58.47,58.49,33000.0,47.1041,47.1122,47.0398,47.0559,33000.0
2014-03-07 12:55:00,58.49,58.58,58.49,58.58,44100.0,47.0559,47.1283,47.0559,47.1283,44100.0
2014-03-07 13:00:00,58.58,58.58,58.45,58.47,52100.0,47.1283,47.1283,47.0237,47.0398,52100.0
2014-03-07 13:05:00,58.49,58.52,58.44,58.52,17700.0,47.0559,47.08,47.0156,47.08,17700.0
2014-03-07 13:10:00,58.53,58.56,58.5,58.51,21400.0,47.0881,47.1122,47.0639,47.072,21400.0
2014-03-07 13:15:00,58.52,58.53,58.49,58.51,39500.0,47.08,47.0881,47.0559,47.072,39500.0
2014-03-07 13:20:00,58.52,58.61,58.52,58.59,32300.0,47.08,47.1524,47.08,47.1363,32300.0
2014-03-07 13:25:00,58.58,58.58,58.53,58.53,19700.0,47.1283,47.1283,47.0881,47.0881,19700.0
2014-03-07 13:30:00,58.53,58.54,58.49,58.54,84000.0,47.0881,47.0961,47.0559,47.0961,84000.0
2014-03-07 13:35:00,58.54,58.54,58.46,58.48,30000.0,47.0961,47.0961,47.0317,47.0478,30000.0
2014-03-07 13:40:00,58.48,58.5,58.47,58.5,23800.0,47.0478,47.0639,47.0398,47.0639,23800.0
2014-03-07 13:45:00,58.5,58.51,58.47,58.47,20800.0,47.0639,47.072,47.0398,47.0398,20800.0
2014-03-07 13:50:00,58.47,58.53,58.47,58.53,20300.0,47.0398,47.0881,47.0398,47.0881,20300.0
2014-03-07 13:55:00,58.53,58.58,58.53,58.55,35400.0,47.0881,47.1283,47.0881,47.1041,35400.0
2014-03-07 14:00:00,58.55,58.57,58.53,58.55,39000.0,47.1041,47.1202,47.0881,47.1041,39000.0
2014-03-07 14:05:00,58.55,58.55,58.47,58.47,38500.0,47.1041,47.1041,47.0398,47.0398,38500.0
2014-03-07 14:10:00,58.48,58.52,58.45,58.51,32400.0,47.0478,47.08,47.0237,47.072,32400.0
2014-03-07 14:15:00,58.51,58.52,58.48,58.48,35000.0,47.072,47.08,47.0478,47.0478,35000.0
2014-03-07 14:20:00,58.49,58.5,58.45,58.49,18800.0,47.0559,47.0639,47.0237,47.0559,18800.0
2014-03-07 14:25:00,58.5,58.5,58.44,58.48,22200.0,47.0639,47.0639,47.0156,47.0478,22200.0
2014-03-07 14:30:00,58.48,58.5,58.44,58.49,31600.0,47.0478,47.0639,47.0156,47.0559,31600.0
2014-03-07 14:35:00,58.5,58.5,58.44,58.44,29900.0,47.0639,47.0639,47.0156,47.0156,29900.0
2014-03-07 14:40:00,58.44,58.48,58.44,58.48,32800.0,47.0156,47.0478,47.0156,47.0478,32800.0
2014-03-07 14:45:00,58.48,58.56,58.45,58.54,45400.0,47.0478,47.1122,47.0237,47.0961,45400.0
2014-03-07 14:50:00,58.54,58.58,58.54,58.57,59100.0,47.0961,47.1283,47.0961,47.1202,59100.0
2014-03-07 14:55:00,58.58,58.58,58.53,58.54,45200.0,47.1283,47.1283,47.0881,47.0961,45200.0
2014-03-07 15:00:00,58.55,58.58,58.51,58.53,94100.0,47.1041,47.1283,47.072,47.0881,94100.0
2014-03-07 15:05:00,58.53,58.54,58.48,58.5,54400.0,47.0881,47.0961,47.0478,47.0639,54400.0
2014-03-07 15:10:00,58.5,58.5,58.46,58.48,43700.0,47.0639,47.0639,47.0317,47.0478,43700.0
2014-03-07 15:15:00,58.48,58.52,58.48,58.5,32100.0,47.0478,47.08,47.0478,47.0639,32100.0
2014-03-07 15:20:00,58.49,58.59,58.49,58.58,81600.0,47.0559,47.1363,47.0559,47.1283,81600.0
2014-03-07 15:25:00,58.59,58.61,58.57,58.57,45500.0,47.1363,47.1524,47.1202,47.1202,45500.0
2014-03-07 15:30:00,58.57,58.59,58.49,58.49,55800.0,47.1202,47.1363,47.0559,47.0559,55800.0
2014-03-07 15:35:00,58.5,58.51,58.44,58.49,44100.0,47.0639,47.072,47.0156,47.0559,44100.0
2014-03-07 15:40:00,58.48,58.59,58.48,58.55,64600.0,47.0478,47.1363,47.0478,47.1041,64600.0
2014-03-07 15:45:00,58.57,58.57,58.5,58.51,71200.0,47.1202,47.1202,47.0639,47.072,71200.0
2014-03-07 15:50:00,58.51,58.54,58.5,58.51,128400.0,47.072,47.0961,47.0639,47.072,128400.0
2014-03-07 15:55:00,58.52,58.6,58.51,58.58,226300.0,47.08,47.1444,47.072,47.1283,226300.0
2014-03-10 09:30:00,58.51,58.75,58.2,58.37,116300.0,47.072,47.265,46.8226,46.9593,116300.0
2014-03-10 09:35:00,58.37,58.64,58.37,58.51,47500.0,46.9593,47.1766,46.9593,47.072,47500.0
2014-03-10 09:40:00,58.5,58.52,58.39,58.47,40900.0,47.0639,47.08,46.9754,47.0398,40900.0
2014-03-10 09:45:00,58.47,58.48,58.37,58.41,39400.0,47.0398,47.0478,46.9593,46.9915,39400.0
2014-03-10 09:50:00,58.43,58.43,58.3,58.34,27200.0,47.0076,47.0076,46.903,46.9352,27200.0
2014-03-10 09:55:00,58.34,58.59,58.3,58.57,42100.0,46.9352,47.1363,46.903,47.1202,42100.0
2014-03-10 10:00:00,58.57,58.57,58.48,58.53,41300.0,47.1202,47.1202,47.0478,47.0881,41300.0
2014-03-10 10:05:00,58.52,58.54,58.48,58.54,35500.0,47.08,47.0961,47.0478,47.0961,35500.0
2014-03-10 10:10:00,58.53,58.6,58.5,58.54,89400.0,47.0881,47.1444,47.0639,47.0961,89400.0
2014-03-10 10:15:00,58.55,58.59,58.5,58.56,95000.0,47.1041,47.1363,47.0639,47.1122,95000.0
2014-03-10 10:20:00,58.56,58.63,58.55,58.62,29900.0,47.1122,47.1685,47.1041,47.1605,29900.0
2014-03-10 10:25:00,58.62,58.64,58.58,58.59,55500.0,47.1605,47.1766,47.1283,47.1363,55500.0
2014-03-10 10:30:00,58.59,58.62,58.56,58.59,46400.0,47.1363,47.1605,47.1122,47.1363,46400.0
2014-03-10 10:35:00,58.59,58.6,58.51,58.55,34400.0,47.1363,47.1444,47.072,47.1041,34400.0
2014-03-10 10:40:00,58.55,58.55,58.35,58.45,39700.0,47.1041,47.1041,46.9432,47.0237,39700.0
2014-03-10 10:45:00,58.46,58.5,58.42,58.5,25400.0,47.0317,47.0639,46.9996,47.0639,25400.0
2014-03-10 10:50:00,58.5,58.5,58.38,58.38,41300.0,47.0639,47.0639,46.9674,46.9674,41300.0
2014-03-10 10:55:00,58.37,58.38,58.32,58.32,43600.0,46.9593,46.9674,46.9191,46.9191,43600.0
2014-03-10 11:00:00,58.33,58.38,58.31,58.35,39500.0,46.9272,46.9674,46.9111,46.9432,39500.0
2014-03-10 11:05:00,58.35,58.39,58.32,58.36,89400.0,46.9432,46.9754,46.9191,46.9513,89400.0
2014-03-10 11:10:00,58.37,58.39,58.34,58.39,22200.0,46.9593,46.9754,46.9352,46.9754,22200.0
2014-03-10 11:15:00,58.39,58.5,58.39,58.43,23100.0,46.9754,47.0639,46.9754,47.0076,23100.0
2014-03-10 11:20:00,58.44,58.54,58.43,58.52,38700.0,47.0156,47.0961,47.0076,47.08,38700.0
2014-03-10 11:25:00,58.52,58.65,58.52,58.64,54600.0,47.08,47.1846,47.08,47.1766,54600.0
2014-03-10 11:30:00,58.65,58.66,58.59,58.63,53700.0,47.1846,47.1926,47.1363,47.1685,53700.0
2014-03-10 11:35:00,58.63,58.7,58.62,58.64,29200.0,47.1685,47.2248,47.1605,47.1766,29200.0
2014-03-10 11:40:00,58.63,58.65,58.62,58.64,34100.0,47.1685,47.1846,47.1605,47.1766,34100.0
2014-03-10 11:45:00,58.64,58.74,58.64,58.72,41800.0,47.1766,47.257,47.1766,47.2409,41800.0
2014-03-10 11:50:00,58.73,58.73,58.66,58.7,26700.0,47.249,47.249,47.1926,47.2248,26700.0
2014-03-10 11:55:00,58.7,58.71,58.63,58.63,19700.0,47.2248,47.2329,47.1685,47.1685,19700.0
2014-03-10 12:00:00,58.64,58.69,58.6,58.67,24600.0,47.1766,47.2168,47.1444,47.2007,24600.0
2014-03-10 12:05:00,58.67,58.69,58.62,58.69,21000.0,47.2007,47.2168,47.1605,47.2168,21000.0
2014-03-10 12:10:00,58.69,58.69,58.6,58.63,24200.0,47.2168,47.2168,47.1444,47.1685,24200.0
2014-03-10 12:15:00,58.63,58.63,58.56,58.58,16200.0,47.1685,47.1685,47.1122,47.1283,16200.0
2014-03-10 12:20:00,58.57,58.64,58.57,58.62,29500.0,47.1202,47.1766,47.1202,47.1605,29500.0
2014-03-10 12:25:00,58.61,58.62,58.55,58.6,31100.0,47.1524,47.1605,47.1041,47.1444,31100.0
2014-03-10 12:30:00,58.61,58.64,58.6,58.64,23200.0,47.1524,47.1766,47.1444,47.1766,23200.0
2014-03-10 12:35:00,58.65,58.66,58.6,58.6,16900.0,47.1846,47.1926,47.1444,47.1444,16900.0
2014-03-10 12:40:00,58.6,58.62,58.58,58.6,18100.0,47.1444,47.1605,47.1283,47.1444,18100.0
2014-03-10 12:45:00,58.61,58.62,58.56,58.59,35100.0,47.1524,47.1605,47.1122,47.1363,35100.0
2014-03-10 12:50:00,58.59,58.6,58.55,58.57,24100.0,47.1363,47.1444,47.1041,47.1202,24100.0
2014-03-10 12:55:00,58.57,58.63,58.53,58.61,20200.0,47.1202,47.1685,47.0881,47.1524,20200.0
2014-03-10 13:00:00,58.61,58.64,58.56,58.64,34000.0,47.1524,47.1766,47.1122,47.1766,34000.0
2014-03-10 13:05:00,58.64,58.64,58.58,58.59,15800.0,47.1766,47.1766,47.1283,47.1363,15800.0
2014-03-10 13:10:00,58.59,58.62,58.58,58.6,21000.0,47.1363,47.1605,47.1283,47.1444,21000.0
2014-03-10 13:15:00,58.61,58.63,58.6,58.62,21900.0,47.1524,47.1685,47.1444,47.1605,21900.0
2014-03-10 13:20:00,58.62,58.64,58.58,58.59,22800.0,47.1605,47.1766,47.1283,47.1363,22800.0
2014-03-10 13:25:00,58.58,58.63,58.58,58.62,16900.0,47.1283,47.1685,47.1283,47.1605,16900.0
2014-03-10 13:30:00,58.63,58.63,58.54,58.55,34800.0,47.1685,47.1685,47.0961,47.1041,34800.0
2014-03-10 13:35:00,58.55,58.58,58.53,58.53,29200.0,47.1041,47.1283,47.0881,47.0881,29200.0
2014-03-10 13:40:00,58.52,58.54,58.51,58.54,21000.0,47.08,47.0961,47.072,47.0961,21000.0
2014-03-10 13:45:00,58.53,58.54,58.49,58.5,15700.0,47.0881,47.0961,47.0559,47.0639,15700.0
2014-03-10 13:50:00,58.51,58.6,58.51,58.6,43200.0,47.072,47.1444,47.072,47.1444,43200.0
2014-03-10 13:55:00,58.6,58.62,58.59,58.62,30100.0,47.1444,47.1605,47.1363,47.1605,30100.0
2014-03-10 14:00:00,58.61,58.61,58.58,58.59,39700.0,47.1524,47.1524,47.1283,47.1363,39700.0
2014-03-10 14:05:00,58.59,58.64,58.59,58.63,42200.0,47.1363,47.1766,47.1363,47.1685,42200.0
2014-03-10 14:10:00,58.63,58.68,58.62,58.66,25600.0,47.1685,47.2087,47.1605,47.1926,25600.0
2014-03-10 14:15:00,58.66,58.68,58.63,58.64,41200.0,47.1926,47.2087,47.1685,47.1766,41200.0
2014-03-10 14:20:00,58.63,58.63,58.58,58.58,33000.0,47.1685,47.1685,47.1283,47.1283,33000.0
2014-03-10 14:25:00,58.59,58.62,58.58,58.59,34400.0,47.1363,47.1605,47.1283,47.1363,34400.0
2014-03-10 14:30:00,58.59,58.63,58.58,58.62,68400.0,47.1363,47.1685,47.1283,47.1605,68400.0
2014-03-10 14:35:00,58.62,58.62,58.6,58.61,8300.0,47.1605,47.1605,47.1444,47.1524,8300.0
2014-03-10 14:40:00,58.6,58.61,58.58,58.59,24000.0,47.1444,47.1524,47.1283,47.1363,24000.0
2014-03-10 14:45:00,58.58,58.66,58.58,58.65,39400.0,47.1283,47.1926,47.1283,47.1846,39400.0
2014-03-10 14:50:00,58.65,58.68,58.64,58.68,21200.0,47.1846,47.2087,47.1766,47.2087,21200.0
2014-03-10 14:55:00,58.67,58.7,58.67,58.7,17600.0,47.2007,47.2248,47.2007,47.2248,17600.0
2014-03-10 15:00:00,58.69,58.7,58.66,58.67,14700.0,47.2168,47.2248,47.1926,47.2007,14700.0
2014-03-10 15:05:00,58.67,58.67,58.63,58.64,19400.0,47.2007,47.2007,47.1685,47.1766,19400.0
2014-03-10 15:10:00,58.63,58.64,58.59,58.6,21000.0,47.1685,47.1766,47.1363,47.1444,21000.0
2014-03-10 15:15:00,58.6,58.61,58.58,58.59,38300.0,47.1444,47.1524,47.1283,47.1363,38300.0
2014-03-10 15:20:00,58.59,58.63,58.59,58.63,32300.0,47.1363,47.1685,47.1363,47.1685,32300.0
2014-03-10 15:25:00,58.62,58.66,58.62,58.64,22000.0,47.1605,47.1926,47.1605,47.1766,22000.0
2014-03-10 15:30:00,58.64,58.68,58.61,58.68,20400.0,47.1766,47.2087,47.1524,47.2087,20400.0
2014-03-10 15:35:00,58.69,58.76,58.68,58.75,44100.0,47.2168,47.2731,47.2087,47.265,44100.0
2014-03-10 15:40:00,58.74,58.76,58.74,58.75,39000.0,47.257,47.2731,47.257,47.265,39000.0
2014-03-10 15:45:00,58.75,58.86,58.75,58.86,105100.0,47.265,47.3535,47.265,47.3535,105100.0
2014-03-10 15:50:00,58.85,58.88,58.85,58.86,79000.0,47.3455,47.3696,47.3455,47.3535,79000.0
2014-03-10 15:55:00,58.85,58.92,58.85,58.9,250100.0,47.3455,47.4018,47.3455,47.3857,250100.0
2014-03-11 09:30:00,58.92,59.02,58.84,58.94,102200.0,47.4018,47.4823,47.3375,47.4179,102200.0
2014-03-11 09:35:00,58.93,58.93,58.7,58.7,36100.0,47.4099,47.4099,47.2248,47.2248,36100.0
2014-03-11 09:40:00,58.7,58.79,58.67,58.71,38100.0,47.2248,47.2972,47.2007,47.2329,38100.0
2014-03-11 09:45:00,58.7,58.7,58.59,58.62,26300.0,47.2248,47.2248,47.1363,47.1605,26300.0
2014-03-11 09:50:00,58.63,58.65,58.57,58.65,42300.0,47.1685,47.1846,47.1202,47.1846,42300.0
2014-03-11 09:55:00,58.64,58.68,58.64,58.65,54500.0,47.1766,47.2087,47.1766,47.1846,54500.0
2014-03-11 10:00:00,58.66,58.78,58.59,58.65,72400.0,47.1926,47.2892,47.1363,47.1846,72400.0
2014-03-11 10:05:00,58.66,58.71,58.64,58.66,27900.0,47.1926,47.2329,47.1766,47.1926,27900.0
2014-03-11 10:10:00,58.66,58.67,58.65,58.66,17400.0,47.1926,47.2007,47.1846,47.1926,17400.0
2014-03-11 10:15:00,58.66,58.68,58.64,58.66,20900.0,47.1926,47.2087,47.1766,47.1926,20900.0
2014-03-11 10:20:00,58.66,58.66,58.6,58.63,30900.0,47.1926,47.1926,47.1444,47.1685,30900.0
2014-03-11 10:25:00,58.62,58.7,58.62,58.68,33600.0,47.1605,47.2248,47.1605,47.2087,33600.0
2014-03-11 10:30:00,58.69,58.73,58.69,58.69,26600.0,47.2168,47.249,47.2168,47.2168,26600.0
2014-03-11 10:35:00,58.69,58.69,58.63,58.63,30700.0,47.2168,47.2168,47.1685,47.1685,30700.0
2014-03-11 10:40:00,58.63,58.64,58.61,58.64,16500.0,47.1685,47.1766,47.1524,47.1766,16500.0
2014-03-11 10:45:00,58.64,58.72,58.64,58.72,23300.0,47.1766,47.2409,47.1766,47.2409,23300.0
2014-03-11 10:50:00,58.73,58.79,58.73,58.78,17800.0,47.249,47.2972,47.249,47.2892,17800.0
2014-03-11 10:55:00,58.78,58.8,58.72,58.75,34500.0,47.2892,47.3053,47.2409,47.265,34500.0
2014-03-11 11:00:00,58.76,58.81,58.76,58.78,20100.0,47.2731,47.3133,47.2731,47.2892,20100.0
2014-03-11 11:05:00,58.79,58.82,58.71,58.71,61700.0,47.2972,47.3214,47.2329,47.2329,61700.0
2014-03-11 11:10:00,58.72,58.72,58.69,58.69,17600.0,47.2409,47.2409,47.2168,47.2168,17600.0
2014-03-11 11:15:00,58.69,58.74,58.64,58.65,23100.0,47.2168,47.257,47.1766,47.1846,23100.0
2014-03-11 11:20:00,58.65,58.7,58.64,58.67,21000.0,47.1846,47.2248,47.1766,47.2007,21000.0
2014-03-11 11:25:00,58.67,58.71,58.63,58.68,25600.0,47.2007,47.2329,47.1685,47.2087,25600.0
2014-03-11 11:30:00,58.69,58.7,58.6,58.6,40100.0,47.2168,47.2248,47.1444,47.1444,40100.0
2014-03-11 11:35:00,58.6,58.67,58.59,58.66,37000.0,47.1444,47.2007,47.1363,47.1926,37000.0
2014-03-11 11:40:00,58.67,58.67,58.5,58.51,60400.0,47.2007,47.2007,47.0639,47.072,60400.0
2014-03-11 11:45:00,58.51,58.61,58.49,58.59,41300.0,47.072,47.1524,47.0559,47.1363,41300.0
2014-03-11 11:50:00,58.59,58.63,58.56,58.61,43500.0,47.1363,47.1685,47.1122,47.1524,43500.0
2014-03-11 11:55:00,58.61,58.64,58.6,58.62,23400.0,47.1524,47.1766,47.1444,47.1605,23400.0
2014-03-11 12:00:00,58.62,58.67,58.6,58.67,17100.0,47.1605,47.2007,47.1444,47.2007,17100.0
2014-03-11 12:05:00,58.67,58.68,58.62,58.64,32900.0,47.2007,47.2087,47.1605,47.1766,32900.0
2014-03-11 12:10:00,58.64,58.65,58.6,58.6,24500.0,47.1766,47.1846,47.1444,47.1444,24500.0
2014-03-11 12:15:00,58.6,58.61,58.51,58.52,41500.0,47.1444,47.1524,47.072,47.08,41500.0
2014-03-11 12:20:00,58.52,58.57,58.49,58.57,70700.0,47.08,47.1202,47.0559,47.1202,70700.0
2014-03-11 12:25:00,58.56,58.57,58.53,58.55,24900.0,47.1122,47.1202,47.0881,47.1041,24900.0
2014-03-11 12:30:00,58.56,58.61,58.55,58.61,12000.0,47.1122,47.1524,47.1041,47.1524,12000.0
2014-03-11 12:35:00,58.6,58.65,58.59,58.62,19800.0,47.1444,47.1846,47.1363,47.1605,19800.0
2014-03-11 12:40:00,58.62,58.65,58.61,58.65,10400.0,47.1605,47.1846,47.1524,47.1846,10400.0
2014-03-11 12:45:00,58.64,58.7,58.64,58.7,14500.0,47.1766,47.2248,47.1766,47.2248,14500.0
2014-03-11 12:50:00,58.7,58.73,58.7,58.72,12900.0,47.2248,47.249,47.2248,47.2409,12900.0
2014-03-11 12:55:00,58.73,58.73,58.66,58.66,18200.0,47.249,47.249,47.1926,47.1926,18200.0
2014-03-11 13:00:00,58.66,58.67,58.59,58.6,29300.0,47.1926,47.2007,47.1363,47.1444,29300.0
2014-03-11 13:05:00,58.61,58.61,58.56,58.58,36100.0,47.1524,47.1524,47.1122,47.1283,36100.0
2014-03-11 13:10:00,58.57,58.6,58.56,58.59,33200.0,47.1202,47.1444,47.1122,47.1363,33200.0
2014-03-11 13:15:00,58.59,58.59,58.55,58.55,22100.0,47.1363,47.1363,47.1041,47.1041,22100.0
2014-03-11 13:20:00,58.55,58.57,58.5,58.5,35300.0,47.1041,47.1202,47.0639,47.0639,35300.0
2014-03-11 13:25:00,58.5,58.53,58.46,58.51,30600.0,47.0639,47.0881,47.0317,47.072,30600.0
2014-03-11 13:30:00,58.51,58.54,58.49,58.53,18300.0,47.072,47.0961,47.0559,47.0881,18300.0
2014-03-11 13:35:00,58.54,58.6,58.54,58.58,17800.0,47.0961,47.1444,47.0961,47.1283,17800.0
2014-03-11 13:40:00,58.58,58.59,58.56,58.56,17400.0,47.1283,47.1363,47.1122,47.1122,17400.0
2014-03-11 13:45:00,58.56,58.66,58.55,58.65,37900.0,47.1122,47.1926,47.1041,47.1846,37900.0
2014-03-11 13:50:00,58.66,58.67,58.62,58.63,13400.0,47.1926,47.2007,47.1605,47.1685,13400.0
2014-03-11 13:55:00,58.63,58.68,58.62,58.66,27600.0,47.1685,47.2087,47.1605,47.1926,27600.0
2014-03-11 14:00:00,58.66,58.71,58.64,58.64,28900.0,47.1926,47.2329,47.1766,47.1766,28900.0
2014-03-11 14:05:00,58.64,58.64,58.54,58.55,25300.0,47.1766,47.1766,47.0961,47.1041,25300.0
2014-03-11 14:10:00,58.55,58.58,58.49,58.51,24800.0,47.1041,47.1283,47.0559,47.072,24800.0
2014-03-11 14:15:00,58.5,58.51,58.49,58.49,29400.0,47.0639,47.072,47.0559,47.0559,29400.0
2014-03-11 14:20:00,58.49,58.49,58.43,58.45,36100.0,47.0559,47.0559,47.0076,47.0237,36100.0
2014-03-11 14:25:00,58.45,58.5,58.43,58.47,21100.0,47.0237,47.0639,47.0076,47.0398,21100.0
2014-03-11 14:30:00,58.47,58.48,58.39,58.4,46400.0,47.0398,47.0478,46.9754,46.9835,46400.0
2014-03-11 14:35:00,58.4,58.47,58.4,58.46,45000.0,46.9835,47.0398,46.9835,47.0317,45000.0
2014-03-11 14:40:00,58.47,58.49,58.43,58.48,84700.0,47.0398,47.0559,47.0076,47.0478,84700.0
2014-03-11 14:45:00,58.48,58.54,58.47,58.51,31400.0,47.0478,47.0961,47.0398,47.072,31400.0
2014-03-11 14:50:00,58.51,58.53,58.49,58.49,45200.0,47.072,47.0881,47.0559,47.0559,45200.0
2014-03-11 14:55:00,58.49,58.5,58.41,58.41,51200.0,47.0559,47.0639,46.9915,46.9915,51200.0
2014-03-11 15:00:00,58.41,58.41,58.32,58.37,105200.0,46.9915,46.9915,46.9191,46.9593,105200.0
2014-03-11 15:05:00,58.38,58.42,58.36,58.42,43000.0,46.9674,46.9996,46.9513,46.9996,43000.0
2014-03-11 15:10:00,58.42,58.42,58.34,58.39,45500.0,46.9996,46.9996,46.9352,46.9754,45500.0
2014-03-11 15:15:00,58.38,58.43,58.38,58.39,42500.0,46.9674,47.0076,46.9674,46.9754,42500.0
2014-03-11 15:20:00,58.39,58.44,58.37,58.43,56000.0,46.9754,47.0156,46.9593,47.0076,56000.0
2014-03-11 15:25:00,58.44,58.44,58.35,58.36,57900.0,47.0156,47.0156,46.9432,46.9513,57900.0
2014-03-11 15:30:00,58.37,58.44,58.36,58.42,46800.0,46.9593,47.0156,46.9513,46.9996,46800.0
2014-03-11 15:35:00,58.42,58.43,58.34,58.35,57600.0,46.9996,47.0076,46.9352,46.9432,57600.0
2014-03-11 15:40:00,58.36,58.41,58.35,58.36,59600.0,46.9513,46.9915,46.9432,46.9513,59600.0
2014-03-11 15:45:00,58.36,58.37,58.32,58.36,75100.0,46.9513,46.9593,46.9191,46.9513,75100.0
2014-03-11 15:50:00,58.36,58.43,58.34,58.41,110900.0,46.9513,47.0076,46.9352,46.9915,110900.0
2014-03-11 15:55:00,58.41,58.46,58.4,58.44,132600.0,46.9915,47.0317,46.9835,47.0156,132600.0
2014-03-12 09:30:00,58.16,58.45,58.12,58.37,155800.0,46.7904,47.0237,46.7582,46.9593,155800.0
2014-03-12 09:35:00,58.39,58.5,58.37,58.47,42400.0,46.9754,47.0639,46.9593,47.0398,42400.0
2014-03-12 09:40:00,58.47,58.53,58.43,58.5,87900.0,47.0398,47.0881,47.0076,47.0639,87900.0
2014-03-12 09:45:00,58.5,58.58,58.43,58.57,25400.0,47.0639,47.1283,47.0076,47.1202,25400.0
2014-03-12 09:50:00,58.56,58.63,58.5,58.57,22300.0,47.1122,47.1685,47.0639,47.1202,22300.0
2014-03-12 09:55:00,58.58,58.74,58.56,58.73,24600.0,47.1283,47.257,47.1122,47.249,24600.0
2014-03-12 10:00:00,58.7,58.82,58.7,58.82,63800.0,47.2248,47.3214,47.2248,47.3214,63800.0
2014-03-12 10:05:00,58.82,58.91,58.8,58.91,46100.0,47.3214,47.3938,47.3053,47.3938,46100.0
2014-03-12 10:10:00,58.92,58.93,58.78,58.78,23200.0,47.4018,47.4099,47.2892,47.2892,23200.0
2014-03-12 10:15:00,58.78,58.85,58.76,58.77,21000.0,47.2892,47.3455,47.2731,47.2811,21000.0
2014-03-12 10:20:00,58.76,58.86,58.76,58.78,35600.0,47.2731,47.3535,47.2731,47.2892,35600.0
2014-03-12 10:25:00,58.79,58.8,58.69,58.72,87000.0,47.2972,47.3053,47.2168,47.2409,87000.0
2014-03-12 10:30:00,58.72,58.94,58.72,58.94,64300.0,47.2409,47.4179,47.2409,47.4179,64300.0
2014-03-12 10:35:00,58.93,58.93,58.74,58.74,21200.0,47.4099,47.4099,47.257,47.257,21200.0
2014-03-12 10:40:00,58.74,58.8,58.73,58.76,19700.0,47.257,47.3053,47.249,47.2731,19700.0
2014-03-12 10:45:00,58.76,58.81,58.74,58.8,52900.0,47.2731,47.3133,47.257,47.3053,52900.0
2014-03-12 10:50:00,58.8,58.85,58.74,58.85,26800.0,47.3053,47.3455,47.257,47.3455,26800.0
2014-03-12 10:55:00,58.84,58.89,58.84,58.88,22100.0,47.3375,47.3777,47.3375,47.3696,22100.0
2014-03-12 11:00:00,58.89,58.9,58.76,58.78,24300.0,47.3777,47.3857,47.2731,47.2892,24300.0
2014-03-12 11:05:00,58.78,58.85,58.76,58.81,29400.0,47.2892,47.3455,47.2731,47.3133,29400.0
2014-03-12 11:10:00,58.82,58.84,58.78,58.79,22100.0,47.3214,47.3375,47.2892,47.2972,22100.0
2014-03-12 11:15:00,58.79,58.85,58.78,58.84,29200.0,47.2972,47.3455,47.2892,47.3375,29200.0
2014-03-12 11:20:00,58.83,58.92,58.81,58.9,41100.0,47.3294,47.4018,47.3133,47.3857,41100.0
2014-03-12 11:25:00,58.91,58.96,58.88,58.88,30300.0,47.3938,47.434,47.3696,47.3696,30300.0
2014-03-12 11:30:00,58.89,58.92,58.87,58.92,25500.0,47.3777,47.4018,47.3616,47.4018,25500.0
2014-03-12 11:35:00,58.92,58.94,58.88,58.94,20800.0,47.4018,47.4179,47.3696,47.4179,20800.0
2014-03-12 11:40:00,58.94,58.98,58.93,58.98,18000.0,47.4179,47.4501,47.4099,47.4501,18000.0
2014-03-12 11:45:00,58.97,59.02,58.95,59.02,59500.0,47.442,47.4823,47.4259,47.4823,59500.0
2014-03-12 11:50:00,59.01,59.07,58.99,59.06,50600.0,47.4742,47.5225,47.4581,47.5144,50600.0
2014-03-12 11:55:00,59.07,59.07,58.91,58.92,30600.0,47.5225,47.5225,47.3938,47.4018,30600.0
2014-03-12 12:00:00,58.92,59.02,58.92,59.01,32700.0,47.4018,47.4823,47.4018,47.4742,32700.0
2014-03-12 12:05:00,59.01,59.11,59.0,59.09,55100.0,47.4742,47.5547,47.4662,47.5386,55100.0
2014-03-12 12:10:00,59.09,59.09,59.02,59.04,23100.0,47.5386,47.5386,47.4823,47.4984,23100.0
2014-03-12 12:15:00,59.04,59.05,58.95,58.96,24400.0,47.4984,47.5064,47.4259,47.434,24400.0
2014-03-12 12:20:00,58.96,59.08,58.96,59.07,31800.0,47.434,47.5305,47.434,47.5225,31800.0
2014-03-12 12:25:00,59.07,59.07,58.98,58.99,25700.0,47.5225,47.5225,47.4501,47.4581,25700.0
2014-03-12 12:30:00,58.99,59.0,58.89,58.91,40000.0,47.4581,47.4662,47.3777,47.3938,40000.0
2014-03-12 12:35:00,58.91,58.97,58.85,58.85,26100.0,47.3938,47.442,47.3455,47.3455,26100.0
2014-03-12 12:40:00,58.86,58.93,58.86,58.92,18200.0,47.3535,47.4099,47.3535,47.4018,18200.0
2014-03-12 12:45:00,58.92,58.92,58.87,58.88,17000.0,47.4018,47.4018,47.3616,47.3696,17000.0
2014-03-12 12:50:00,58.89,58.89,58.86,58.88,17700.0,47.3777,47.3777,47.3535,47.3696,17700.0
2014-03-12 12:55:00,58.87,58.98,58.87,58.98,25000.0,47.3616,47.4501,47.3616,47.4501,25000.0
2014-03-12 13:00:00,58.97,58.98,58.9,58.9,14100.0,47.442,47.4501,47.3857,47.3857,14100.0
2014-03-12 13:05:00,58.91,58.91,58.89,58.9,19900.0,47.3938,47.3938,47.3777,47.3857,19900.0
2014-03-12 13:10:00,58.89,58.89,58.81,58.88,34400.0,47.3777,47.3777,47.3133,47.3696,34400.0
2014-03-12 13:15:00,58.88,58.9,58.85,58.9,27800.0,47.3696,47.3857,47.3455,47.3857,27800.0
2014-03-12 13:20:00,58.9,58.91,58.84,58.85,35600.0,47.3857,47.3938,47.3375,47.3455,35600.0
2014-03-12 13:25:00,58.86,58.91,58.85,58.9,30400.0,47.3535,47.3938,47.3455,47.3857,30400.0
2014-03-12 13:30:00,58.9,58.94,58.89,58.89,12500.0,47.3857,47.4179,47.3777,47.3777,12500.0
2014-03-12 13:35:00,58.89,58.96,58.88,58.96,47800.0,47.3777,47.434,47.3696,47.434,47800.0
2014-03-12 13:40:00,58.95,59.03,58.93,58.98,59600.0,47.4259,47.4903,47.4099,47.4501,59600.0
2014-03-12 13:45:00,58.99,58.99,58.96,58.97,12300.0,47.4581,47.4581,47.434,47.442,12300.0
2014-03-12 13:50:00,58.98,58.98,58.95,58.96,22900.0,47.4501,47.4501,47.4259,47.434,22900.0
2014-03-12 13:55:00,58.95,59.05,58.95,59.05,48300.0,47.4259,47.5064,47.4259,47.5064,48300.0
2014-03-12 14:00:00,59.05,59.1,59.03,59.09,37600.0,47.5064,47.5466,47.4903,47.5386,37600.0
2014-03-12 14:05:00,59.1,59.1,59.05,59.05,24100.0,47.5466,47.5466,47.5064,47.5064,24100.0
2014-03-12 14:10:00,59.05,59.06,59.0,59.02,16300.0,47.5064,47.5144,47.4662,47.4823,16300.0
2014-03-12 14:15:00,59.02,59.04,59.0,59.03,20400.0,47.4823,47.4984,47.4662,47.4903,20400.0
2014-03-12 14:20:00,59.04,59.05,59.0,59.03,29500.0,47.4984,47.5064,47.4662,47.4903,29500.0
2014-03-12 14:25:00,59.03,59.05,58.98,59.02,46000.0,47.4903,47.5064,47.4501,47.4823,46000.0
2014-03-12 14:30:00,59.03,59.04,58.91,58.94,30500.0,47.4903,47.4984,47.3938,47.4179,30500.0
2014-03-12 14:35:00,58.94,58.97,58.93,58.96,22200.0,47.4179,47.442,47.4099,47.434,22200.0
2014-03-12 14:40:00,58.96,58.96,58.93,58.95,14900.0,47.434,47.434,47.4099,47.4259,14900.0
2014-03-12 14:45:00,58.96,59.1,58.94,59.09,73100.0,47.434,47.5466,47.4179,47.5386,73100.0
2014-03-12 14:50:00,59.09,59.13,59.05,59.05,61400.0,47.5386,47.5708,47.5064,47.5064,61400.0
2014-03-12 14:55:00,59.06,59.06,58.94,58.94,23700.0,47.5144,47.5144,47.4179,47.4179,23700.0
2014-03-12 15:00:00,58.93,59.01,58.93,59.01,38100.0,47.4099,47.4742,47.4099,47.4742,38100.0
2014-03-12 15:05:00,59.0,59.02,58.98,59.02,22300.0,47.4662,47.4823,47.4501,47.4823,22300.0
2014-03-12 15:10:00,59.02,59.06,59.02,59.03,63500.0,47.4823,47.5144,47.4823,47.4903,63500.0
2014-03-12 15:15:00,59.02,59.05,58.99,59.02,71800.0,47.4823,47.5064,47.4581,47.4823,71800.0
2014-03-12 15:20:00,59.02,59.02,58.96,58.98,36700.0,47.4823,47.4823,47.434,47.4501,36700.0
2014-03-12 15:25:00,58.97,58.98,58.94,58.94,50800.0,47.442,47.4501,47.4179,47.4179,50800.0
2014-03-12 15:30:00,58.94,58.96,58.91,58.94,48400.0,47.4179,47.434,47.3938,47.4179,48400.0
2014-03-12 15:35:00,58.94,58.99,58.9,58.99,66200.0,47.4179,47.4581,47.3857,47.4581,66200.0
2014-03-12 15:40:00,58.98,59.1,58.98,59.1,112100.0,47.4501,47.5466,47.4501,47.5466,112100.0
2014-03-12 15:45:00,59.09,59.14,59.03,59.12,167700.0,47.5386,47.5788,47.4903,47.5627,167700.0
2014-03-12 15:50:00,59.13,59.14,59.08,59.13,167500.0,47.5708,47.5788,47.5305,47.5708,167500.0
2014-03-12 15:55:00,59.12,59.21,59.09,59.2,545300.0,47.5627,47.6351,47.5386,47.6271,545300.0
2014-03-13 09:30:00,59.24,59.31,58.81,59.01,125100.0,47.6593,47.7156,47.3133,47.4742,125100.0
2014-03-13 09:35:00,59.03,59.2,59.03,59.19,35400.0,47.4903,47.6271,47.4903,47.619,35400.0
2014-03-13 09:40:00,59.16,59.21,59.08,59.21,36700.0,47.5949,47.6351,47.5305,47.6351,36700.0
2014-03-13 09:45:00,59.22,59.3,59.16,59.3,61100.0,47.6432,47.7075,47.5949,47.7075,61100.0
2014-03-13 09:50:00,59.28,59.33,59.16,59.17,48500.0,47.6914,47.7317,47.5949,47.6029,48500.0
2014-03-13 09:55:00,59.17,59.29,59.06,59.23,133600.0,47.6029,47.6995,47.5144,47.6512,133600.0
2014-03-13 10:00:00,59.22,59.32,59.21,59.29,39400.0,47.6432,47.7236,47.6351,47.6995,39400.0
2014-03-13 10:05:00,59.3,59.3,59.26,59.26,35600.0,47.7075,47.7075,47.6753,47.6753,35600.0
2014-03-13 10:10:00,59.27,59.29,59.13,59.17,41000.0,47.6834,47.6995,47.5708,47.6029,41000.0
2014-03-13 10:15:00,59.18,59.19,59.11,59.11,28100.0,47.611,47.619,47.5547,47.5547,28100.0
2014-03-13 10:20:00,59.11,59.11,59.05,59.07,40100.0,47.5547,47.5547,47.5064,47.5225,40100.0
2014-03-13 10:25:00,59.06,59.11,59.04,59.08,37500.0,47.5144,47.5547,47.4984,47.5305,37500.0
2014-03-13 10:30:00,59.08,59.11,59.06,59.06,30700.0,47.5305,47.5547,47.5144,47.5144,30700.0
2014-03-13 10:35:00,59.07,59.09,59.05,59.08,41700.0,47.5225,47.5386,47.5064,47.5305,41700.0
2014-03-13 10:40:00,59.09,59.11,59.05,59.07,31700.0,47.5386,47.5547,47.5064,47.5225,31700.0
2014-03-13 10:45:00,59.07,59.07,58.97,58.98,39600.0,47.5225,47.5225,47.442,47.4501,39600.0
2014-03-13 10:50:00,58.99,59.07,58.99,59.03,31600.0,47.4581,47.5225,47.4581,47.4903,31600.0
2014-03-13 10:55:00,59.03,59.03,58.96,58.96,29000.0,47.4903,47.4903,47.434,47.434,29000.0
2014-03-13 11:00:00,58.97,59.05,58.94,59.05,31000.0,47.442,47.5064,47.4179,47.5064,31000.0
2014-03-13 11:05:00,59.04,59.07,59.02,59.07,35300.0,47.4984,47.5225,47.4823,47.5225,35300.0
2014-03-13 11:10:00,59.06,59.11,59.04,59.11,33800.0,47.5144,47.5547,47.4984,47.5547,33800.0
2014-03-13 11:15:00,59.11,59.17,59.09,59.14,23200.0,47.5547,47.6029,47.5386,47.5788,23200.0
2014-03-13 11:20:00,59.15,59.16,59.05,59.05,32200.0,47.5869,47.5949,47.5064,47.5064,32200.0
2014-03-13 11:25:00,59.05,59.07,58.9,58.91,79000.0,47.5064,47.5225,47.3857,47.3938,79000.0
2014-03-13 11:30:00,58.91,58.97,58.86,58.97,31200.0,47.3938,47.442,47.3535,47.442,31200.0
2014-03-13 11:35:00,58.97,59.02,58.97,59.0,25200.0,47.442,47.4823,47.442,47.4662,25200.0
2014-03-13 11:40:00,59.01,59.04,58.99,59.02,20400.0,47.4742,47.4984,47.4581,47.4823,20400.0
2014-03-13 11:45:00,59.02,59.03,58.96,58.96,40500.0,47.4823,47.4903,47.434,47.434,40500.0
2014-03-13 11:50:00,58.96,58.96,58.9,58.91,35200.0,47.434,47.434,47.3857,47.3938,35200.0
2014-03-13 11:55:00,58.91,58.98,58.91,58.95,23300.0,47.3938,47.4501,47.3938,47.4259,23300.0
2014-03-13 12:00:00,58.95,58.95,58.9,58.92,41500.0,47.4259,47.4259,47.3857,47.4018,41500.0
2014-03-13 12:05:00,58.92,58.92,58.82,58.88,43100.0,47.4018,47.4018,47.3214,47.3696,43100.0
2014-03-13 12:10:00,58.88,58.88,58.82,58.82,31900.0,47.3696,47.3696,47.3214,47.3214,31900.0
2014-03-13 12:15:00,58.82,58.84,58.77,58.78,34100.0,47.3214,47.3375,47.2811,47.2892,34100.0
2014-03-13 12:20:00,58.78,58.83,58.77,58.81,26100.0,47.2892,47.3294,47.2811,47.3133,26100.0
2014-03-13 12:25:00,58.79,58.84,58.79,58.81,46300.0,47.2972,47.3375,47.2972,47.3133,46300.0
2014-03-13 12:30:00,58.81,58.83,58.74,58.75,54800.0,47.3133,47.3294,47.257,47.265,54800.0
2014-03-13 12:35:00,58.75,58.76,58.66,58.69,31600.0,47.265,47.2731,47.1926,47.2168,31600.0
2014-03-13 12:40:00,58.69,58.77,58.65,58.76,43400.0,47.2168,47.2811,47.1846,47.2731,43400.0
2014-03-13 12:45:00,58.76,58.76,58.7,58.7,48000.0,47.2731,47.2731,47.2248,47.2248,48000.0
2014-03-13 12:50:00,58.71,58.75,58.68,58.69,57100.0,47.2329,47.265,47.2087,47.2168,57100.0
2014-03-13 12:55:00,58.68,58.71,58.66,58.68,58600.0,47.2087,47.2329,47.1926,47.2087,58600.0
2014-03-13 13:00:00,58.67,58.68,58.47,58.59,48200.0,47.2007,47.2087,47.0398,47.1363,48200.0
2014-03-13 13:05:00,58.6,58.6,58.48,58.55,34000.0,47.1444,47.1444,47.0478,47.1041,34000.0
2014-03-13 13:10:00,58.53,58.58,58.51,58.57,17400.0,47.0881,47.1283,47.072,47.1202,17400.0
2014-03-13 13:15:00,58.58,58.61,58.56,58.6,20300.0,47.1283,47.1524,47.1122,47.1444,20300.0
2014-03-13 13:20:00,58.6,58.63,58.56,58.58,24500.0,47.1444,47.1685,47.1122,47.1283,24500.0
2014-03-13 13:25:00,58.58,58.66,58.57,58.65,26600.0,47.1283,47.1926,47.1202,47.1846,26600.0
2014-03-13 13:30:00,58.65,58.67,58.57,58.58,20700.0,47.1846,47.2007,47.1202,47.1283,20700.0
2014-03-13 13:35:00,58.58,58.58,58.51,58.52,16600.0,47.1283,47.1283,47.072,47.08,16600.0
2014-03-13 13:40:00,58.51,58.55,58.49,58.53,23600.0,47.072,47.1041,47.0559,47.0881,23600.0
2014-03-13 13:45:00,58.53,58.58,58.53,58.58,29600.0,47.0881,47.1283,47.0881,47.1283,29600.0
2014-03-13 13:50:00,58.58,58.59,58.54,58.55,25700.0,47.1283,47.1363,47.0961,47.1041,25700.0
2014-03-13 13:55:00,58.55,58.55,58.49,58.54,41100.0,47.1041,47.1041,47.0559,47.0961,41100.0
2014-03-13 14:00:00,58.55,58.57,58.54,58.56,20300.0,47.1041,47.1202,47.0961,47.1122,20300.0
2014-03-13 14:05:00,58.57,58.57,58.47,58.48,27500.0,47.1202,47.1202,47.0398,47.0478,27500.0
2014-03-13 14:10:00,58.47,58.48,58.41,58.44,31200.0,47.0398,47.0478,46.9915,47.0156,31200.0
2014-03-13 14:15:00,58.44,58.45,58.41,58.44,25200.0,47.0156,47.0237,46.9915,47.0156,25200.0
2014-03-13 14:20:00,58.44,58.46,58.39,58.42,28000.0,47.0156,47.0317,46.9754,46.9996,28000.0
2014-03-13 14:25:00,58.41,58.46,58.4,58.43,35800.0,46.9915,47.0317,46.9835,47.0076,35800.0
2014-03-13 14:30:00,58.44,58.54,58.43,58.52,37300.0,47.0156,47.0961,47.0076,47.08,37300.0
2014-03-13 14:35:00,58.51,58.51,58.41,58.41,28100.0,47.072,47.072,46.9915,46.9915,28100.0
2014-03-13 14:40:00,58.41,58.47,58.4,58.43,43600.0,46.9915,47.0398,46.9835,47.0076,43600.0
2014-03-13 14:45:00,58.43,58.45,58.27,58.33,63600.0,47.0076,47.0237,46.8789,46.9272,63600.0
2014-03-13 14:50:00,58.33,58.37,58.31,58.32,30200.0,46.9272,46.9593,46.9111,46.9191,30200.0
2014-03-13 14:55:00,58.32,58.37,58.3,58.35,45600.0,46.9191,46.9593,46.903,46.9432,45600.0
2014-03-13 15:00:00,58.35,58.39,58.31,58.38,44900.0,46.9432,46.9754,46.9111,46.9674,44900.0
2014-03-13 15:05:00,58.38,58.38,58.26,58.26,48400.0,46.9674,46.9674,46.8708,46.8708,48400.0
2014-03-13 15:10:00,58.26,58.32,58.26,58.29,42000.0,46.8708,46.9191,46.8708,46.895,42000.0
2014-03-13 15:15:00,58.29,58.3,58.23,58.24,44700.0,46.895,46.903,46.8467,46.8547,44700.0
2014-03-13 15:20:00,58.24,58.35,58.24,58.31,75000.0,46.8547,46.9432,46.8547,46.9111,75000.0
2014-03-13 15:25:00,58.31,58.33,58.29,58.31,44300.0,46.9111,46.9272,46.895,46.9111,44300.0
2014-03-13 15:30:00,58.31,58.32,58.25,58.29,90400.0,46.9111,46.9191,46.8628,46.895,90400.0
2014-03-13 15:35:00,58.29,58.4,58.29,58.4,74400.0,46.895,46.9835,46.895,46.9835,74400.0
2014-03-13 15:40:00,58.4,58.44,58.38,58.41,67700.0,46.9835,47.0156,46.9674,46.9915,67700.0
2014-03-13 15:45:00,58.41,58.49,58.4,58.48,94400.0,46.9915,47.0559,46.9835,47.0478,94400.0
2014-03-13 15:50:00,58.48,58.48,58.37,58.39,141100.0,47.0478,47.0478,46.9593,46.9754,141100.0
2014-03-13 15:55:00,58.38,58.41,58.33,58.35,170200.0,46.9674,46.9915,46.9272,46.9432,170200.0
2014-03-14 09:30:00,58.31,58.43,58.25,58.33,71500.0,46.9111,47.0076,46.8628,46.9272,71500.0
2014-03-14 09:35:00,58.32,58.43,58.23,58.42,20900.0,46.9191,47.0076,46.8467,46.9996,20900.0
2014-03-14 09:40:00,58.42,58.6,58.41,58.58,41700.0,46.9996,47.1444,46.9915,47.1283,41700.0
2014-03-14 09:45:00,58.59,58.66,58.49,58.54,24300.0,47.1363,47.1926,47.0559,47.0961,24300.0
2014-03-14 09:50:00,58.54,58.54,58.43,58.44,28600.0,47.0961,47.0961,47.0076,47.0156,28600.0
2014-03-14 09:55:00,58.43,58.49,58.34,58.35,41200.0,47.0076,47.0559,46.9352,46.9432,41200.0
2014-03-14 10:00:00,58.36,58.53,58.35,58.52,34200.0,46.9513,47.0881,46.9432,47.08,34200.0
2014-03-14 10:05:00,58.52,58.73,58.51,58.71,57900.0,47.08,47.249,47.072,47.2329,57900.0
2014-03-14 10:10:00,58.7,58.86,58.7,58.86,90800.0,47.2248,47.3535,47.2248,47.3535,90800.0
2014-03-14 10:15:00,58.85,58.91,58.76,58.88,35100.0,47.3455,47.3938,47.2731,47.3696,35100.0
2014-03-14 10:20:00,58.88,58.88,58.76,58.77,18200.0,47.3696,47.3696,47.2731,47.2811,18200.0
2014-03-14 10:25:00,58.78,58.9,58.78,58.86,22000.0,47.2892,47.3857,47.2892,47.3535,22000.0
2014-03-14 10:30:00,58.85,58.86,58.75,58.83,39000.0,47.3455,47.3535,47.265,47.3294,39000.0
2014-03-14 10:35:00,58.84,58.91,58.84,58.84,18100.0,47.3375,47.3938,47.3375,47.3375,18100.0
2014-03-14 10:40:00,58.82,58.82,58.73,58.73,21800.0,47.3214,47.3214,47.249,47.249,21800.0
2014-03-14 10:45:00,58.73,58.73,58.63,58.66,60100.0,47.249,47.249,47.1685,47.1926,60100.0
2014-03-14 10:50:00,58.66,58.68,58.58,58.58,185300.0,47.1926,47.2087,47.1283,47.1283,185300.0
2014-03-14 10:55:00,58.58,58.61,58.53,58.54,28200.0,47.1283,47.1524,47.0881,47.0961,28200.0
2014-03-14 11:00:00,58.55,58.61,58.55,58.61,39000.0,47.1041,47.1524,47.1041,47.1524,39000.0
2014-03-14 11:05:00,58.62,58.71,58.6,58.6,29600.0,47.1605,47.2329,47.1444,47.1444,29600.0
2014-03-14 11:10:00,58.57,58.59,58.54,58.59,13200.0,47.1202,47.1363,47.0961,47.1363,13200.0
2014-03-14 11:15:00,58.59,58.59,58.55,58.56,32600.0,47.1363,47.1363,47.1041,47.1122,32600.0
2014-03-14 11:20:00,58.57,58.57,58.49,58.55,27300.0,47.1202,47.1202,47.0559,47.1041,27300.0
2014-03-14 11:25:00,58.55,58.62,58.55,58.6,16900.0,47.1041,47.1605,47.1041,47.1444,16900.0
2014-03-14 11:30:00,58.59,58.65,58.59,58.63,27800.0,47.1363,47.1846,47.1363,47.1685,27800.0
2014-03-14 11:35:00,58.64,58.69,58.59,58.69,48000.0,47.1766,47.2168,47.1363,47.2168,48000.0
2014-03-14 11:40:00,58.69,58.78,58.69,58.75,36200.0,47.2168,47.2892,47.2168,47.265,36200.0
2014-03-14 11:45:00,58.73,58.86,58.72,58.82,58900.0,47.249,47.3535,47.2409,47.3214,58900.0
2014-03-14 11:50:00,58.83,58.91,58.8,58.9,39400.0,47.3294,47.3938,47.3053,47.3857,39400.0
2014-03-14 11:55:00,58.9,58.95,58.88,58.94,17200.0,47.3857,47.4259,47.3696,47.4179,17200.0
2014-03-14 12:00:00,58.95,58.95,58.76,58.76,16200.0,47.4259,47.4259,47.2731,47.2731,16200.0
2014-03-14 12:05:00,58.78,58.82,58.76,58.78,14800.0,47.2892,47.3214,47.2731,47.2892,14800.0
2014-03-14 12:10:00,58.76,58.86,58.76,58.8,20500.0,47.2731,47.3535,47.2731,47.3053,20500.0
2014-03-14 12:15:00,58.79,58.83,58.77,58.78,29600.0,47.2972,47.3294,47.2811,47.2892,29600.0
2014-03-14 12:20:00,58.78,58.88,58.77,58.84,19300.0,47.2892,47.3696,47.2811,47.3375,19300.0
2014-03-14 12:25:00,58.85,58.85,58.77,58.79,66200.0,47.3455,47.3455,47.2811,47.2972,66200.0
2014-03-14 12:30:00,58.79,58.88,58.78,58.8,65100.0,47.2972,47.3696,47.2892,47.3053,65100.0
2014-03-14 12:35:00,58.78,58.97,58.77,58.95,88700.0,47.2892,47.442,47.2811,47.4259,88700.0
2014-03-14 12:40:00,58.94,58.95,58.86,58.94,27200.0,47.4179,47.4259,47.3535,47.4179,27200.0
2014-03-14 12:45:00,58.93,58.94,58.84,58.9,33200.0,47.4099,47.4179,47.3375,47.3857,33200.0
2014-03-14 12:50:00,58.91,58.91,58.84,58.84,28400.0,47.3938,47.3938,47.3375,47.3375,28400.0
2014-03-14 12:55:00,58.84,58.9,58.84,58.89,40300.0,47.3375,47.3857,47.3375,47.3777,40300.0
2014-03-14 13:00:00,58.9,58.94,58.89,58.9,20900.0,47.3857,47.4179,47.3777,47.3857,20900.0
2014-03-14 13:05:00,58.9,58.91,58.84,58.85,21100.0,47.3857,47.3938,47.3375,47.3455,21100.0
2014-03-14 13:10:00,58.85,58.85,58.81,58.81,15800.0,47.3455,47.3455,47.3133,47.3133,15800.0
2014-03-14 13:15:00,58.81,58.81,58.77,58.79,20300.0,47.3133,47.3133,47.2811,47.2972,20300.0
2014-03-14 13:20:00,58.8,58.8,58.71,58.72,24400.0,47.3053,47.3053,47.2329,47.2409,24400.0
2014-03-14 13:25:00,58.72,58.77,58.7,58.76,21900.0,47.2409,47.2811,47.2248,47.2731,21900.0
2014-03-14 13:30:00,58.75,58.76,58.71,58.75,16400.0,47.265,47.2731,47.2329,47.265,16400.0
2014-03-14 13:35:00,58.76,58.78,58.74,58.77,32300.0,47.2731,47.2892,47.257,47.2811,32300.0
2014-03-14 13:40:00,58.77,58.77,58.69,58.71,29400.0,47.2811,47.2811,47.2168,47.2329,29400.0
2014-03-14 13:45:00,58.7,58.72,58.67,58.68,16200.0,47.2248,47.2409,47.2007,47.2087,16200.0
2014-03-14 13:50:00,58.68,58.77,58.68,58.74,54600.0,47.2087,47.2811,47.2087,47.257,54600.0
2014-03-14 13:55:00,58.73,58.79,58.71,58.79,16400.0,47.249,47.2972,47.2329,47.2972,16400.0
2014-03-14 14:00:00,58.78,58.81,58.77,58.8,52000.0,47.2892,47.3133,47.2811,47.3053,52000.0
2014-03-14 14:05:00,58.8,58.81,58.76,58.79,17400.0,47.3053,47.3133,47.2731,47.2972,17400.0
2014-03-14 14:10:00,58.79,58.84,58.79,58.84,28700.0,47.2972,47.3375,47.2972,47.3375,28700.0
2014-03-14 14:15:00,58.83,58.93,58.83,58.9,19400.0,47.3294,47.4099,47.3294,47.3857,19400.0
2014-03-14 14:20:00,58.89,58.92,58.86,58.87,99600.0,47.3777,47.4018,47.3535,47.3616,99600.0
2014-03-14 14:25:00,58.88,58.96,58.87,58.96,29200.0,47.3696,47.434,47.3616,47.434,29200.0
2014-03-14 14:30:00,58.96,58.98,58.92,58.98,27400.0,47.434,47.4501,47.4018,47.4501,27400.0
2014-03-14 14:35:00,58.98,58.98,58.92,58.93,19700.0,47.4501,47.4501,47.4018,47.4099,19700.0
2014-03-14 14:40:00,58.93,58.93,58.85,58.91,34200.0,47.4099,47.4099,47.3455,47.3938,34200.0
2014-03-14 14:45:00,58.9,58.93,58.86,58.91,41200.0,47.3857,47.4099,47.3535,47.3938,41200.0
2014-03-14 14:50:00,58.91,58.91,58.82,58.86,56500.0,47.3938,47.3938,47.3214,47.3535,56500.0
2014-03-14 14:55:00,58.86,58.87,58.78,58.78,38800.0,47.3535,47.3616,47.2892,47.2892,38800.0
2014-03-14 15:00:00,58.79,58.91,58.79,58.91,34900.0,47.2972,47.3938,47.2972,47.3938,34900.0
2014-03-14 15:05:00,58.91,58.95,58.88,58.9,56900.0,47.3938,47.4259,47.3696,47.3857,56900.0
2014-03-14 15:10:00,58.89,58.9,58.78,58.8,69400.0,47.3777,47.3857,47.2892,47.3053,69400.0
2014-03-14 15:15:00,58.8,58.84,58.8,58.83,31900.0,47.3053,47.3375,47.3053,47.3294,31900.0
2014-03-14 15:20:00,58.84,58.94,58.84,58.9,72800.0,47.3375,47.4179,47.3375,47.3857,72800.0
2014-03-14 15:25:00,58.91,58.93,58.89,58.89,48400.0,47.3938,47.4099,47.3777,47.3777,48400.0
2014-03-14 15:30:00,58.89,58.98,58.89,58.94,76600.0,47.3777,47.4501,47.3777,47.4179,76600.0
2014-03-14 15:35:00,58.94,58.95,58.85,58.87,64500.0,47.4179,47.4259,47.3455,47.3616,64500.0
2014-03-14 15:40:00,58.87,58.95,58.86,58.95,62400.0,47.3616,47.4259,47.3535,47.4259,62400.0
2014-03-14 15:45:00,58.94,58.95,58.78,58.79,139300.0,47.4179,47.4259,47.2892,47.2972,139300.0
2014-03-14 15:50:00,58.8,58.83,58.77,58.81,150100.0,47.3053,47.3294,47.2811,47.3133,150100.0
2014-03-14 15:55:00,58.82,58.9,58.82,58.86,245100.0,47.3214,47.3857,47.3214,47.3535,245100.0
2014-03-17 09:30:00,59.12,59.29,59.02,59.22,88400.0,47.5627,47.6995,47.4823,47.6432,88400.0
2014-03-17 09:35:00,59.2,59.21,59.04,59.15,85700.0,47.6271,47.6351,47.4984,47.5869,85700.0
2014-03-17 09:40:00,59.15,59.22,59.11,59.15,56100.0,47.5869,47.6432,47.5547,47.5869,56100.0
2014-03-17 09:45:00,59.16,59.16,59.07,59.11,19600.0,47.5949,47.5949,47.5225,47.5547,19600.0
2014-03-17 09:50:00,59.11,59.18,59.09,59.12,43000.0,47.5547,47.611,47.5386,47.5627,43000.0
2014-03-17 09:55:00,59.12,59.15,59.08,59.1,21500.0,47.5627,47.5869,47.5305,47.5466,21500.0
2014-03-17 10:00:00,59.1,59.22,59.05,59.2,35100.0,47.5466,47.6432,47.5064,47.6271,35100.0
2014-03-17 10:05:00,59.21,59.26,59.21,59.23,22400.0,47.6351,47.6753,47.6351,47.6512,22400.0
2014-03-17 10:10:00,59.22,59.26,59.11,59.11,16400.0,47.6432,47.6753,47.5547,47.5547,16400.0
2014-03-17 10:15:00,59.11,59.12,59.07,59.11,16700.0,47.5547,47.5627,47.5225,47.5547,16700.0
2014-03-17 10:20:00,59.12,59.13,59.1,59.1,11700.0,47.5627,47.5708,47.5466,47.5466,11700.0
2014-03-17 10:25:00,59.11,59.12,59.07,59.12,17200.0,47.5547,47.5627,47.5225,47.5627,17200.0
2014-03-17 10:30:00,59.12,59.12,58.98,59.01,20500.0,47.5627,47.5627,47.4501,47.4742,20500.0
2014-03-17 10:35:00,59.01,59.03,58.95,58.95,16800.0,47.4742,47.4903,47.4259,47.4259,16800.0
2014-03-17 10:40:00,58.95,58.97,58.88,58.88,21300.0,47.4259,47.442,47.3696,47.3696,21300.0
2014-03-17 10:45:00,58.89,58.89,58.82,58.86,31500.0,47.3777,47.3777,47.3214,47.3535,31500.0
2014-03-17 10:50:00,58.87,58.94,58.87,58.88,59300.0,47.3616,47.4179,47.3616,47.3696,59300.0
2014-03-17 10:55:00,58.89,58.91,58.85,58.87,22800.0,47.3777,47.3938,47.3455,47.3616,22800.0
2014-03-17 11:00:00,58.86,58.94,58.86,58.9,17800.0,47.3535,47.4179,47.3535,47.3857,17800.0
2014-03-17 11:05:00,58.9,58.93,58.83,58.86,20000.0,47.3857,47.4099,47.3294,47.3535,20000.0
2014-03-17 11:10:00,58.86,58.9,58.84,58.86,12800.0,47.3535,47.3857,47.3375,47.3535,12800.0
2014-03-17 11:15:00,58.86,58.92,58.85,58.88,22300.0,47.3535,47.4018,47.3455,47.3696,22300.0
2014-03-17 11:20:00,58.87,58.87,58.77,58.78,33200.0,47.3616,47.3616,47.2811,47.2892,33200.0
2014-03-17 11:25:00,58.77,58.77,58.69,58.7,44800.0,47.2811,47.2811,47.2168,47.2248,44800.0
2014-03-17 11:30:00,58.7,58.75,58.69,58.75,40200.0,47.2248,47.265,47.2168,47.265,40200.0
2014-03-17 11:35:00,58.75,58.75,58.66,58.68,31700.0,47.265,47.265,47.1926,47.2087,31700.0
2014-03-17 11:40:00,58.68,58.72,58.65,58.72,16000.0,47.2087,47.2409,47.1846,47.2409,16000.0
2014-03-17 11:45:00,58.72,58.75,58.68,58.75,29000.0,47.2409,47.265,47.2087,47.265,29000.0
2014-03-17 11:50:00,58.75,58.76,58.72,58.74,13200.0,47.265,47.2731,47.2409,47.257,13200.0
2014-03-17 11:55:00,58.75,58.82,58.73,58.82,40400.0,47.265,47.3214,47.249,47.3214,40400.0
2014-03-17 12:00:00,58.82,58.88,58.81,58.88,25100.0,47.3214,47.3696,47.3133,47.3696,25100.0
2014-03-17 12:05:00,58.88,58.91,58.84,58.9,23400.0,47.3696,47.3938,47.3375,47.3857,23400.0
2014-03-17 12:10:00,58.91,58.99,58.9,58.99,26400.0,47.3938,47.4581,47.3857,47.4581,26400.0
2014-03-17 12:15:00,58.99,59.02,58.97,58.99,27800.0,47.4581,47.4823,47.442,47.4581,27800.0
2014-03-17 12:20:00,58.99,59.0,58.96,58.99,25300.0,47.4581,47.4662,47.434,47.4581,25300.0
2014-03-17 12:25:00,58.99,59.01,58.96,59.0,36600.0,47.4581,47.4742,47.434,47.4662,36600.0
2014-03-17 12:30:00,59.01,59.03,58.97,59.0,20900.0,47.4742,47.4903,47.442,47.4662,20900.0
2014-03-17 12:35:00,59.0,59.02,58.98,58.98,19000.0,47.4662,47.4823,47.4501,47.4501,19000.0
2014-03-17 12:40:00,58.99,59.03,58.95,59.02,40600.0,47.4581,47.4903,47.4259,47.4823,40600.0
2014-03-17 12:45:00,59.01,59.01,58.95,58.95,17400.0,47.4742,47.4742,47.4259,47.4259,17400.0
2014-03-17 12:50:00,58.95,58.96,58.87,58.9,48000.0,47.4259,47.434,47.3616,47.3857,48000.0
2014-03-17 12:55:00,58.9,58.94,58.88,58.91,26100.0,47.3857,47.4179,47.3696,47.3938,26100.0
2014-03-17 13:00:00,58.92,58.95,58.92,58.93,20700.0,47.4018,47.4259,47.4018,47.4099,20700.0
2014-03-17 13:05:00,58.94,58.94,58.86,58.9,46200.0,47.4179,47.4179,47.3535,47.3857,46200.0
2014-03-17 13:10:00,58.91,58.93,58.82,58.89,47900.0,47.3938,47.4099,47.3214,47.3777,47900.0
2014-03-17 13:15:00,58.88,58.91,58.84,58.91,43600.0,47.3696,47.3938,47.3375,47.3938,43600.0
2014-03-17 13:20:00,58.91,58.91,58.88,58.88,25800.0,47.3938,47.3938,47.3696,47.3696,25800.0
2014-03-17 13:25:00,58.89,58.92,58.87,58.87,21700.0,47.3777,47.4018,47.3616,47.3616,21700.0
2014-03-17 13:30:00,58.88,58.9,58.83,58.88,40100.0,47.3696,47.3857,47.3294,47.3696,40100.0
2014-03-17 13:35:00,58.88,58.88,58.83,58.85,25800.0,47.3696,47.3696,47.3294,47.3455,25800.0
2014-03-17 13:40:00,58.85,58.85,58.81,58.82,26000.0,47.3455,47.3455,47.3133,47.3214,26000.0
2014-03-17 13:45:00,58.83,58.83,58.81,58.82,23800.0,47.3294,47.3294,47.3133,47.3214,23800.0
2014-03-17 13:50:00,58.81,58.82,58.77,58.77,16700.0,47.3133,47.3214,47.2811,47.2811,16700.0
2014-03-17 13:55:00,58.78,58.79,58.75,58.76,25300.0,47.2892,47.2972,47.265,47.2731,25300.0
2014-03-17 14:00:00,58.76,58.82,58.76,58.81,37300.0,47.2731,47.3214,47.2731,47.3133,37300.0
2014-03-17 14:05:00,58.81,58.86,58.81,58.83,34400.0,47.3133,47.3535,47.3133,47.3294,34400.0
2014-03-17 14:10:00,58.83,58.84,58.78,58.84,43600.0,47.3294,47.3375,47.2892,47.3375,43600.0
2014-03-17 14:15:00,58.84,58.84,58.79,58.8,15200.0,47.3375,47.3375,47.2972,47.3053,15200.0
2014-03-17 14:20:00,58.8,58.9,58.8,58.89,19500.0,47.3053,47.3857,47.3053,47.3777,19500.0
2014-03-17 14:25:00,58.9,58.96,58.9,58.95,35500.0,47.3857,47.434,47.3857,47.4259,35500.0
2014-03-17 14:30:00,58.96,58.98,58.92,58.92,16900.0,47.434,47.4501,47.4018,47.4018,16900.0
2014-03-17 14:35:00,58.92,58.93,58.89,58.9,23300.0,47.4018,47.4099,47.3777,47.3857,23300.0
2014-03-17 14:40:00,58.9,58.93,58.89,58.91,11200.0,47.3857,47.4099,47.3777,47.3938,11200.0
2014-03-17 14:45:00,58.91,58.95,58.88,58.88,53800.0,47.3938,47.4259,47.3696,47.3696,53800.0
2014-03-17 14:50:00,58.88,58.9,58.84,58.87,19200.0,47.3696,47.3857,47.3375,47.3616,19200.0
2014-03-17 14:55:00,58.87,58.91,58.86,58.88,13200.0,47.3616,47.3938,47.3535,47.3696,13200.0
2014-03-17 15:00:00,58.89,58.89,58.84,58.87,22500.0,47.3777,47.3777,47.3375,47.3616,22500.0
2014-03-17 15:05:00,58.87,58.95,58.87,58.93,22900.0,47.3616,47.4259,47.3616,47.4099,22900.0
2014-03-17 15:10:00,58.93,58.93,58.87,58.9,23000.0,47.4099,47.4099,47.3616,47.3857,23000.0
2014-03-17 15:15:00,58.89,58.93,58.87,58.88,27700.0,47.3777,47.4099,47.3616,47.3696,27700.0
2014-03-17 15:20:00,58.87,58.89,58.81,58.84,43800.0,47.3616,47.3777,47.3133,47.3375,43800.0
2014-03-17 15:25:00,58.84,58.85,58.81,58.83,22900.0,47.3375,47.3455,47.3133,47.3294,22900.0
2014-03-17 15:30:00,58.83,58.88,58.82,58.86,52400.0,47.3294,47.3696,47.3214,47.3535,52400.0
2014-03-17 15:35:00,58.87,58.91,58.86,58.89,45200.0,47.3616,47.3938,47.3535,47.3777,45200.0
2014-03-17 15:40:00,58.88,58.89,58.81,58.83,65800.0,47.3696,47.3777,47.3133,47.3294,65800.0
2014-03-17 15:45:00,58.83,58.83,58.77,58.82,87000.0,47.3294,47.3294,47.2811,47.3214,87000.0
2014-03-17 15:50:00,58.83,58.87,58.82,58.86,117400.0,47.3294,47.3616,47.3214,47.3535,117400.0
2014-03-17 15:55:00,58.86,58.9,58.82,58.88,118800.0,47.3535,47.3857,47.3214,47.3696,118800.0
2014-03-18 09:30:00,58.91,59.0,58.81,59.0,66600.0,47.3938,47.4662,47.3133,47.4662,66600.0
2014-03-18 09:35:00,58.96,59.14,58.95,59.07,26900.0,47.434,47.5788,47.4259,47.5225,26900.0
2014-03-18 09:40:00,59.09,59.16,59.09,59.15,28800.0,47.5386,47.5949,47.5386,47.5869,28800.0
2014-03-18 09:45:00,59.15,59.37,59.14,59.36,42600.0,47.5869,47.7638,47.5788,47.7558,42600.0
2014-03-18 09:50:00,59.35,59.45,59.34,59.44,34600.0,47.7478,47.8282,47.7397,47.8202,34600.0
2014-03-18 09:55:00,59.42,59.49,59.4,59.44,27300.0,47.8041,47.8604,47.788,47.8202,27300.0
2014-03-18 10:00:00,59.44,59.48,59.34,59.35,19300.0,47.8202,47.8523,47.7397,47.7478,19300.0
2014-03-18 10:05:00,59.35,59.41,59.33,59.38,19000.0,47.7478,47.796,47.7317,47.7719,19000.0
2014-03-18 10:10:00,59.39,59.43,59.25,59.33,66200.0,47.7799,47.8121,47.6673,47.7317,66200.0
2014-03-18 10:15:00,59.32,59.45,59.31,59.44,62100.0,47.7236,47.8282,47.7156,47.8202,62100.0
2014-03-18 10:20:00,59.45,59.49,59.39,59.43,35800.0,47.8282,47.8604,47.7799,47.8121,35800.0
2014-03-18 10:25:00,59.43,59.5,59.36,59.5,68700.0,47.8121,47.8684,47.7558,47.8684,68700.0
2014-03-18 10:30:00,59.5,59.59,59.48,59.53,57200.0,47.8684,47.9408,47.8523,47.8926,57200.0
2014-03-18 10:35:00,59.54,59.58,59.48,59.58,68800.0,47.9006,47.9328,47.8523,47.9328,68800.0
2014-03-18 10:40:00,59.57,59.62,59.48,59.52,102900.0,47.9247,47.965,47.8523,47.8845,102900.0
2014-03-18 10:45:00,59.52,59.53,59.37,59.38,15500.0,47.8845,47.8926,47.7638,47.7719,15500.0
2014-03-18 10:50:00,59.39,59.42,59.33,59.33,33100.0,47.7799,47.8041,47.7317,47.7317,33100.0
2014-03-18 10:55:00,59.32,59.51,59.32,59.49,55500.0,47.7236,47.8765,47.7236,47.8604,55500.0
2014-03-18 11:00:00,59.49,59.56,59.48,59.52,28500.0,47.8604,47.9167,47.8523,47.8845,28500.0
2014-03-18 11:05:00,59.51,59.53,59.46,59.52,23100.0,47.8765,47.8926,47.8363,47.8845,23100.0
2014-03-18 11:10:00,59.51,59.54,59.44,59.45,18900.0,47.8765,47.9006,47.8202,47.8282,18900.0
2014-03-18 11:15:00,59.45,59.55,59.43,59.54,24500.0,47.8282,47.9087,47.8121,47.9006,24500.0
2014-03-18 11:20:00,59.54,59.61,59.51,59.6,43300.0,47.9006,47.9569,47.8765,47.9489,43300.0
2014-03-18 11:25:00,59.61,59.61,59.48,59.49,27200.0,47.9569,47.9569,47.8523,47.8604,27200.0
2014-03-18 11:30:00,59.48,59.52,59.45,59.5,38100.0,47.8523,47.8845,47.8282,47.8684,38100.0
2014-03-18 11:35:00,59.5,59.51,59.49,59.49,38500.0,47.8684,47.8765,47.8604,47.8604,38500.0
2014-03-18 11:40:00,59.5,59.53,59.47,59.5,50500.0,47.8684,47.8926,47.8443,47.8684,50500.0
2014-03-18 11:45:00,59.51,59.57,59.51,59.53,35600.0,47.8765,47.9247,47.8765,47.8926,35600.0
2014-03-18 11:50:00,59.53,59.55,59.5,59.53,25400.0,47.8926,47.9087,47.8684,47.8926,25400.0
2014-03-18 11:55:00,59.52,59.56,59.49,59.51,31700.0,47.8845,47.9167,47.8604,47.8765,31700.0
2014-03-18 12:00:00,59.52,59.56,59.49,59.5,61300.0,47.8845,47.9167,47.8604,47.8684,61300.0
2014-03-18 12:05:00,59.49,59.51,59.49,59.5,20800.0,47.8604,47.8765,47.8604,47.8684,20800.0
2014-03-18 12:10:00,59.5,59.54,59.5,59.53,12600.0,47.8684,47.9006,47.8684,47.8926,12600.0
2014-03-18 12:15:00,59.53,59.61,59.53,59.55,27700.0,47.8926,47.9569,47.8926,47.9087,27700.0
2014-03-18 12:20:00,59.55,59.58,59.54,59.55,57000.0,47.9087,47.9328,47.9006,47.9087,57000.0
2014-03-18 12:25:00,59.55,59.55,59.54,59.54,18700.0,47.9087,47.9087,47.9006,47.9006,18700.0
2014-03-18 12:30:00,59.55,59.61,59.54,59.59,74300.0,47.9087,47.9569,47.9006,47.9408,74300.0
2014-03-18 12:35:00,59.59,59.6,59.58,59.58,20700.0,47.9408,47.9489,47.9328,47.9328,20700.0
2014-03-18 12:40:00,59.59,59.59,59.5,59.51,36800.0,47.9408,47.9408,47.8684,47.8765,36800.0
2014-03-18 12:45:00,59.51,59.55,59.47,59.47,20400.0,47.8765,47.9087,47.8443,47.8443,20400.0
2014-03-18 12:50:00,59.47,59.48,59.46,59.47,11100.0,47.8443,47.8523,47.8363,47.8443,11100.0
2014-03-18 12:55:00,59.47,59.51,59.44,59.51,38400.0,47.8443,47.8765,47.8202,47.8765,38400.0
2014-03-18 13:00:00,59.51,59.6,59.49,59.59,40800.0,47.8765,47.9489,47.8604,47.9408,40800.0
2014-03-18 13:05:00,59.59,59.59,59.55,59.57,23500.0,47.9408,47.9408,47.9087,47.9247,23500.0
2014-03-18 13:10:00,59.56,59.56,59.53,59.53,10800.0,47.9167,47.9167,47.8926,47.8926,10800.0
2014-03-18 13:15:00,59.53,59.54,59.46,59.51,16300.0,47.8926,47.9006,47.8363,47.8765,16300.0
2014-03-18 13:20:00,59.52,59.57,59.51,59.54,18700.0,47.8845,47.9247,47.8765,47.9006,18700.0
2014-03-18 13:25:00,59.54,59.6,59.53,59.57,22000.0,47.9006,47.9489,47.8926,47.9247,22000.0
2014-03-18 13:30:00,59.58,59.61,59.56,59.56,33800.0,47.9328,47.9569,47.9167,47.9167,33800.0
2014-03-18 13:35:00,59.55,59.55,59.5,59.51,29100.0,47.9087,47.9087,47.8684,47.8765,29100.0
2014-03-18 13:40:00,59.5,59.69,59.5,59.67,43300.0,47.8684,48.0213,47.8684,48.0052,43300.0
2014-03-18 13:45:00,59.67,59.67,59.63,59.64,14700.0,48.0052,48.0052,47.973,47.9811,14700.0
2014-03-18 13:50:00,59.63,59.64,59.59,59.59,28800.0,47.973,47.9811,47.9408,47.9408,28800.0
2014-03-18 13:55:00,59.59,59.59,59.55,59.57,22700.0,47.9408,47.9408,47.9087,47.9247,22700.0
2014-03-18 14:00:00,59.57,59.62,59.56,59.6,33000.0,47.9247,47.965,47.9167,47.9489,33000.0
2014-03-18 14:05:00,59.6,59.62,59.6,59.61,14600.0,47.9489,47.965,47.9489,47.9569,14600.0
2014-03-18 14:10:00,59.61,59.64,59.6,59.61,43700.0,47.9569,47.9811,47.9489,47.9569,43700.0
2014-03-18 14:15:00,59.61,59.64,59.6,59.62,73700.0,47.9569,47.9811,47.9489,47.965,73700.0
2014-03-18 14:20:00,59.6,59.67,59.6,59.66,18800.0,47.9489,48.0052,47.9489,47.9972,18800.0
2014-03-18 14:25:00,59.66,59.67,59.63,59.66,18900.0,47.9972,48.0052,47.973,47.9972,18900.0
2014-03-18 14:30:00,59.66,59.66,59.62,59.62,10400.0,47.9972,47.9972,47.965,47.965,10400.0
2014-03-18 14:35:00,59.62,59.65,59.61,59.65,17300.0,47.965,47.9891,47.9569,47.9891,17300.0
2014-03-18 14:40:00,59.65,59.65,59.63,59.63,28700.0,47.9891,47.9891,47.973,47.973,28700.0
2014-03-18 14:45:00,59.63,59.66,59.63,59.66,24900.0,47.973,47.9972,47.973,47.9972,24900.0
2014-03-18 14:50:00,59.67,59.7,59.63,59.64,17400.0,48.0052,48.0293,47.973,47.9811,17400.0
2014-03-18 14:55:00,59.63,59.64,59.59,59.59,34100.0,47.973,47.9811,47.9408,47.9408,34100.0
2014-03-18 15:00:00,59.6,59.6,59.49,59.51,31400.0,47.9489,47.9489,47.8604,47.8765,31400.0
2014-03-18 15:05:00,59.5,59.53,59.5,59.51,28700.0,47.8684,47.8926,47.8684,47.8765,28700.0
2014-03-18 15:10:00,59.51,59.53,59.5,59.53,31600.0,47.8765,47.8926,47.8684,47.8926,31600.0
2014-03-18 15:15:00,59.52,59.58,59.52,59.56,41000.0,47.8845,47.9328,47.8845,47.9167,41000.0
2014-03-18 15:20:00,59.57,59.61,59.54,59.54,45000.0,47.9247,47.9569,47.9006,47.9006,45000.0
2014-03-18 15:25:00,59.54,59.55,59.5,59.5,60800.0,47.9006,47.9087,47.8684,47.8684,60800.0
2014-03-18 15:30:00,59.51,59.51,59.46,59.47,73300.0,47.8765,47.8765,47.8363,47.8443,73300.0
2014-03-18 15:35:00,59.47,59.52,59.47,59.5,56800.0,47.8443,47.8845,47.8443,47.8684,56800.0
2014-03-18 15:40:00,59.5,59.5,59.43,59.44,82700.0,47.8684,47.8684,47.8121,47.8202,82700.0
2014-03-18 15:45:00,59.45,59.46,59.42,59.43,111100.0,47.8282,47.8363,47.8041,47.8121,111100.0
2014-03-18 15:50:00,59.43,59.43,59.39,59.4,118600.0,47.8121,47.8121,47.7799,47.788,118600.0
2014-03-18 15:55:00,59.39,59.4,59.38,59.39,225300.0,47.7799,47.788,47.7719,47.7799,225300.0
2014-03-19 09:30:00,59.35,59.74,59.35,59.64,79900.0,47.7478,48.0615,47.7478,47.9811,79900.0
2014-03-19 09:35:00,59.61,59.73,59.55,59.55,26900.0,47.9569,48.0535,47.9087,47.9087,26900.0
2014-03-19 09:40:00,59.55,59.65,59.51,59.63,13800.0,47.9087,47.9891,47.8765,47.973,13800.0
2014-03-19 09:45:00,59.62,59.68,59.56,59.63,16800.0,47.965,48.0132,47.9167,47.973,16800.0
2014-03-19 09:50:00,59.62,59.63,59.57,59.6,16500.0,47.965,47.973,47.9247,47.9489,16500.0
2014-03-19 09:55:00,59.6,59.65,59.59,59.64,16400.0,47.9489,47.9891,47.9408,47.9811,16400.0
2014-03-19 10:00:00,59.64,59.65,59.6,59.61,26400.0,47.9811,47.9891,47.9489,47.9569,26400.0
2014-03-19 10:05:00,59.61,59.63,59.6,59.61,26500.0,47.9569,47.973,47.9489,47.9569,26500.0
2014-03-19 10:10:00,59.62,59.64,59.57,59.57,13800.0,47.965,47.9811,47.9247,47.9247,13800.0
2014-03-19 10:15:00,59.57,59.58,59.51,59.53,11900.0,47.9247,47.9328,47.8765,47.8926,11900.0
2014-03-19 10:20:00,59.53,59.54,59.48,59.54,16800.0,47.8926,47.9006,47.8523,47.9006,16800.0
2014-03-19 10:25:00,59.53,59.59,59.53,59.56,17000.0,47.8926,47.9408,47.8926,47.9167,17000.0
2014-03-19 10:30:00,59.56,59.58,59.54,59.56,21000.0,47.9167,47.9328,47.9006,47.9167,21000.0
2014-03-19 10:35:00,59.55,59.57,59.52,59.54,11600.0,47.9087,47.9247,47.8845,47.9006,11600.0
2014-03-19 10:40:00,59.55,59.55,59.5,59.54,16700.0,47.9087,47.9087,47.8684,47.9006,16700.0
2014-03-19 10:45:00,59.53,59.6,59.53,59.59,15900.0,47.8926,47.9489,47.8926,47.9408,15900.0
2014-03-19 10:50:00,59.59,59.62,59.59,59.59,15500.0,47.9408,47.965,47.9408,47.9408,15500.0
2014-03-19 10:55:00,59.59,59.65,59.54,59.62,40200.0,47.9408,47.9891,47.9006,47.965,40200.0
2014-03-19 11:00:00,59.63,59.65,59.61,59.63,14900.0,47.973,47.9891,47.9569,47.973,14900.0
2014-03-19 11:05:00,59.63,59.65,59.63,59.64,21000.0,47.973,47.9891,47.973,47.9811,21000.0
2014-03-19 11:10:00,59.64,59.65,59.63,59.65,13100.0,47.9811,47.9891,47.973,47.9891,13100.0
2014-03-19 11:15:00,59.65,59.65,59.63,59.64,17800.0,47.9891,47.9891,47.973,47.9811,17800.0
2014-03-19 11:20:00,59.64,59.65,59.61,59.62,19000.0,47.9811,47.9891,47.9569,47.965,19000.0
2014-03-19 11:25:00,59.61,59.62,59.56,59.61,21300.0,47.9569,47.965,47.9167,47.9569,21300.0
2014-03-19 11:30:00,59.61,59.65,59.58,59.64,33000.0,47.9569,47.9891,47.9328,47.9811,33000.0
2014-03-19 11:35:00,59.65,59.65,59.61,59.62,12700.0,47.9891,47.9891,47.9569,47.965,12700.0
2014-03-19 11:40:00,59.62,59.65,59.61,59.61,18200.0,47.965,47.9891,47.9569,47.9569,18200.0
2014-03-19 11:45:00,59.62,59.64,59.6,59.6,14000.0,47.965,47.9811,47.9489,47.9489,14000.0
2014-03-19 11:50:00,59.6,59.61,59.57,59.58,10600.0,47.9489,47.9569,47.9247,47.9328,10600.0
2014-03-19 11:55:00,59.57,59.58,59.53,59.56,15400.0,47.9247,47.9328,47.8926,47.9167,15400.0
2014-03-19 12:00:00,59.56,59.62,59.55,59.62,12500.0,47.9167,47.965,47.9087,47.965,12500.0
2014-03-19 12:05:00,59.61,59.62,59.59,59.6,9900.0,47.9569,47.965,47.9408,47.9489,9900.0
2014-03-19 12:10:00,59.6,59.62,59.55,59.61,35900.0,47.9489,47.965,47.9087,47.9569,35900.0
2014-03-19 12:15:00,59.61,59.62,59.54,59.56,13200.0,47.9569,47.965,47.9006,47.9167,13200.0
2014-03-19 12:20:00,59.57,59.6,59.54,59.59,28800.0,47.9247,47.9489,47.9006,47.9408,28800.0
2014-03-19 12:25:00,59.58,59.6,59.55,59.55,20500.0,47.9328,47.9489,47.9087,47.9087,20500.0
2014-03-19 12:30:00,59.55,59.59,59.54,59.57,10500.0,47.9087,47.9408,47.9006,47.9247,10500.0
2014-03-19 12:35:00,59.56,59.57,59.51,59.55,20300.0,47.9167,47.9247,47.8765,47.9087,20300.0
2014-03-19 12:40:00,59.55,59.57,59.51,59.52,7600.0,47.9087,47.9247,47.8765,47.8845,7600.0
2014-03-19 12:45:00,59.52,59.54,59.51,59.52,8300.0,47.8845,47.9006,47.8765,47.8845,8300.0
2014-03-19 12:50:00,59.53,59.53,59.49,59.52,8100.0,47.8926,47.8926,47.8604,47.8845,8100.0
2014-03-19 12:55:00,59.52,59.53,59.51,59.53,8400.0,47.8845,47.8926,47.8765,47.8926,8400.0
2014-03-19 13:00:00,59.54,59.56,59.51,59.52,13900.0,47.9006,47.9167,47.8765,47.8845,13900.0
2014-03-19 13:05:00,59.52,59.52,59.48,59.5,9700.0,47.8845,47.8845,47.8523,47.8684,9700.0
2014-03-19 13:10:00,59.51,59.55,59.47,59.54,11900.0,47.8765,47.9087,47.8443,47.9006,11900.0
2014-03-19 13:15:00,59.53,59.55,59.52,59.55,7700.0,47.8926,47.9087,47.8845,47.9087,7700.0
2014-03-19 13:20:00,59.55,59.55,59.51,59.53,15800.0,47.9087,47.9087,47.8765,47.8926,15800.0
2014-03-19 13:25:00,59.52,59.55,59.51,59.54,16400.0,47.8845,47.9087,47.8765,47.9006,16400.0
2014-03-19 13:30:00,59.55,59.58,59.51,59.52,15600.0,47.9087,47.9328,47.8765,47.8845,15600.0
2014-03-19 13:35:00,59.52,59.52,59.48,59.5,9700.0,47.8845,47.8845,47.8523,47.8684,9700.0
2014-03-19 13:40:00,59.5,59.52,59.48,59.5,24400.0,47.8684,47.8845,47.8523,47.8684,24400.0
2014-03-19 13:45:00,59.5,59.5,59.47,59.48,13000.0,47.8684,47.8684,47.8443,47.8523,13000.0
2014-03-19 13:50:00,59.48,59.49,59.47,59.47,11100.0,47.8523,47.8604,47.8443,47.8443,11100.0
2014-03-19 13:55:00,59.46,59.49,59.46,59.49,15900.0,47.8363,47.8604,47.8363,47.8604,15900.0
2014-03-19 14:00:00,59.49,59.49,59.25,59.29,66200.0,47.8604,47.8604,47.6673,47.6995,66200.0
2014-03-19 14:05:00,59.31,59.31,59.1,59.19,38600.0,47.7156,47.7156,47.5466,47.619,38600.0
2014-03-19 14:10:00,59.21,59.29,59.17,59.2,29300.0,47.6351,47.6995,47.6029,47.6271,29300.0
2014-03-19 14:15:00,59.2,59.28,59.18,59.26,25700.0,47.6271,47.6914,47.611,47.6753,25700.0
2014-03-19 14:20:00,59.25,59.27,59.17,59.19,20900.0,47.6673,47.6834,47.6029,47.619,20900.0
2014-03-19 14:25:00,59.18,59.23,59.14,59.17,19600.0,47.611,47.6512,47.5788,47.6029,19600.0
2014-03-19 14:30:00,59.16,59.23,59.15,59.21,16400.0,47.5949,47.6512,47.5869,47.6351,16400.0
2014-03-19 14:35:00,59.22,59.22,59.12,59.16,26500.0,47.6432,47.6432,47.5627,47.5949,26500.0
2014-03-19 14:40:00,59.17,59.18,59.09,59.17,43000.0,47.6029,47.611,47.5386,47.6029,43000.0
2014-03-19 14:45:00,59.17,59.19,59.13,59.13,13600.0,47.6029,47.619,47.5708,47.5708,13600.0
2014-03-19 14:50:00,59.13,59.21,59.1,59.15,23800.0,47.5708,47.6351,47.5466,47.5869,23800.0
2014-03-19 14:55:00,59.15,59.2,59.13,59.17,15100.0,47.5869,47.6271,47.5708,47.6029,15100.0
2014-03-19 15:00:00,59.17,59.18,59.09,59.09,30000.0,47.6029,47.611,47.5386,47.5386,30000.0
2014-03-19 15:05:00,59.09,59.09,58.8,58.8,94000.0,47.5386,47.5386,47.3053,47.3053,94000.0
2014-03-19 15:10:00,58.82,58.83,58.63,58.8,68100.0,47.3214,47.3294,47.1685,47.3053,68100.0
2014-03-19 15:15:00,58.8,58.85,58.76,58.85,50500.0,47.3053,47.3455,47.2731,47.3455,50500.0
2014-03-19 15:20:00,58.85,58.93,58.84,58.9,66500.0,47.3455,47.4099,47.3375,47.3857,66500.0
2014-03-19 15:25:00,58.91,58.96,58.87,58.94,50600.0,47.3938,47.434,47.3616,47.4179,50600.0
2014-03-19 15:30:00,58.95,59.02,58.93,59.02,50600.0,47.4259,47.4823,47.4099,47.4823,50600.0
2014-03-19 15:35:00,59.02,59.06,58.99,59.01,43700.0,47.4823,47.5144,47.4581,47.4742,43700.0
2014-03-19 15:40:00,59.02,59.1,59.02,59.08,61900.0,47.4823,47.5466,47.4823,47.5305,61900.0
2014-03-19 15:45:00,59.09,59.12,59.06,59.09,115900.0,47.5386,47.5627,47.5144,47.5386,115900.0
2014-03-19 15:50:00,59.08,59.1,59.01,59.04,104400.0,47.5305,47.5466,47.4742,47.4984,104400.0
2014-03-19 15:55:00,59.05,59.12,59.04,59.06,187300.0,47.5064,47.5627,47.4984,47.5144,187300.0
2014-03-20 09:30:00,58.88,58.89,58.52,58.54,96900.0,47.3696,47.3777,47.08,47.0961,96900.0
2014-03-20 09:35:00,58.53,58.64,58.41,58.5,102100.0,47.0881,47.1766,46.9915,47.0639,102100.0
2014-03-20 09:40:00,58.49,58.69,58.47,58.63,34600.0,47.0559,47.2168,47.0398,47.1685,34600.0
2014-03-20 09:45:00,58.63,58.64,58.3,58.31,44900.0,47.1685,47.1766,46.903,46.9111,44900.0
2014-03-20 09:50:00,58.34,58.39,58.31,58.34,27700.0,46.9352,46.9754,46.9111,46.9352,27700.0
2014-03-20 09:55:00,58.35,58.38,58.34,58.36,24000.0,46.9432,46.9674,46.9352,46.9513,24000.0
2014-03-20 10:00:00,58.37,58.44,58.32,58.39,41800.0,46.9593,47.0156,46.9191,46.9754,41800.0
2014-03-20 10:05:00,58.4,58.42,58.34,58.41,48700.0,46.9835,46.9996,46.9352,46.9915,48700.0
2014-03-20 10:10:00,58.41,58.43,58.38,58.41,42500.0,46.9915,47.0076,46.9674,46.9915,42500.0
2014-03-20 10:15:00,58.41,58.44,58.36,58.36,74700.0,46.9915,47.0156,46.9513,46.9513,74700.0
2014-03-20 10:20:00,58.37,58.4,58.34,58.37,30700.0,46.9593,46.9835,46.9352,46.9593,30700.0
2014-03-20 10:25:00,58.37,58.4,58.34,58.35,32900.0,46.9593,46.9835,46.9352,46.9432,32900.0
2014-03-20 10:30:00,58.37,58.47,58.37,58.42,35600.0,46.9593,47.0398,46.9593,46.9996,35600.0
2014-03-20 10:35:00,58.42,58.46,58.36,58.41,28200.0,46.9996,47.0317,46.9513,46.9915,28200.0
2014-03-20 10:40:00,58.42,58.55,58.42,58.54,56900.0,46.9996,47.1041,46.9996,47.0961,56900.0
2014-03-20 10:45:00,58.54,58.55,58.48,58.48,25900.0,47.0961,47.1041,47.0478,47.0478,25900.0
2014-03-20 10:50:00,58.48,58.48,58.36,58.43,27100.0,47.0478,47.0478,46.9513,47.0076,27100.0
2014-03-20 10:55:00,58.44,58.44,58.33,58.34,43700.0,47.0156,47.0156,46.9272,46.9352,43700.0
2014-03-20 11:00:00,58.34,58.39,58.32,58.39,24200.0,46.9352,46.9754,46.9191,46.9754,24200.0
2014-03-20 11:05:00,58.39,58.44,58.33,58.44,16600.0,46.9754,47.0156,46.9272,47.0156,16600.0
2014-03-20 11:10:00,58.47,58.48,58.38,58.38,19500.0,47.0398,47.0478,46.9674,46.9674,19500.0
2014-03-20 11:15:00,58.37,58.43,58.36,58.42,21900.0,46.9593,47.0076,46.9513,46.9996,21900.0
2014-03-20 11:20:00,58.41,58.42,58.35,58.35,22400.0,46.9915,46.9996,46.9432,46.9432,22400.0
2014-03-20 11:25:00,58.36,58.4,58.34,58.39,31300.0,46.9513,46.9835,46.9352,46.9754,31300.0
2014-03-20 11:30:00,58.39,58.44,58.38,58.44,24000.0,46.9754,47.0156,46.9674,47.0156,24000.0
2014-03-20 11:35:00,58.44,58.45,58.38,58.4,23500.0,47.0156,47.0237,46.9674,46.9835,23500.0
2014-03-20 11:40:00,58.39,58.4,58.35,58.35,31700.0,46.9754,46.9835,46.9432,46.9432,31700.0
2014-03-20 11:45:00,58.36,58.38,58.32,58.36,54000.0,46.9513,46.9674,46.9191,46.9513,54000.0
2014-03-20 11:50:00,58.36,58.37,58.31,58.37,47700.0,46.9513,46.9593,46.9111,46.9593,47700.0
2014-03-20 11:55:00,58.36,58.44,58.36,58.43,16200.0,46.9513,47.0156,46.9513,47.0076,16200.0
2014-03-20 12:00:00,58.43,58.45,58.34,58.35,58300.0,47.0076,47.0237,46.9352,46.9432,58300.0
2014-03-20 12:05:00,58.35,58.48,58.35,58.48,41900.0,46.9432,47.0478,46.9432,47.0478,41900.0
2014-03-20 12:10:00,58.46,58.48,58.43,58.45,21200.0,47.0317,47.0478,47.0076,47.0237,21200.0
2014-03-20 12:15:00,58.45,58.59,58.45,58.55,50900.0,47.0237,47.1363,47.0237,47.1041,50900.0
2014-03-20 12:20:00,58.55,58.6,58.55,58.59,25900.0,47.1041,47.1444,47.1041,47.1363,25900.0
2014-03-20 12:25:00,58.59,58.6,58.53,58.58,45800.0,47.1363,47.1444,47.0881,47.1283,45800.0
2014-03-20 12:30:00,58.59,58.6,58.57,58.6,33600.0,47.1363,47.1444,47.1202,47.1444,33600.0
2014-03-20 12:35:00,58.6,58.63,58.58,58.62,38100.0,47.1444,47.1685,47.1283,47.1605,38100.0
2014-03-20 12:40:00,58.64,58.66,58.6,58.62,18900.0,47.1766,47.1926,47.1444,47.1605,18900.0
2014-03-20 12:45:00,58.63,58.75,58.63,58.73,40900.0,47.1685,47.265,47.1685,47.249,40900.0
2014-03-20 12:50:00,58.73,58.73,58.67,58.68,27600.0,47.249,47.249,47.2007,47.2087,27600.0
2014-03-20 12:55:00,58.68,58.68,58.63,58.67,35800.0,47.2087,47.2087,47.1685,47.2007,35800.0
2014-03-20 13:00:00,58.67,58.69,58.63,58.67,17400.0,47.2007,47.2168,47.1685,47.2007,17400.0
2014-03-20 13:05:00,58.67,58.72,58.66,58.72,15100.0,47.2007,47.2409,47.1926,47.2409,15100.0
2014-03-20 13:10:00,58.72,58.72,58.66,58.68,11500.0,47.2409,47.2409,47.1926,47.2087,11500.0
2014-03-20 13:15:00,58.68,58.69,58.61,58.61,21100.0,47.2087,47.2168,47.1524,47.1524,21100.0
2014-03-20 13:20:00,58.61,58.65,58.61,58.62,8900.0,47.1524,47.1846,47.1524,47.1605,8900.0
2014-03-20 13:25:00,58.62,58.63,58.55,58.57,8700.0,47.1605,47.1685,47.1041,47.1202,8700.0
2014-03-20 13:30:00,58.57,58.63,58.56,58.63,22400.0,47.1202,47.1685,47.1122,47.1685,22400.0
2014-03-20 13:35:00,58.63,58.63,58.6,58.61,11900.0,47.1685,47.1685,47.1444,47.1524,11900.0
2014-03-20 13:40:00,58.62,58.62,58.57,58.61,11100.0,47.1605,47.1605,47.1202,47.1524,11100.0
2014-03-20 13:45:00,58.59,58.67,58.55,58.66,18900.0,47.1363,47.2007,47.1041,47.1926,18900.0
2014-03-20 13:50:00,58.66,58.66,58.59,58.6,16800.0,47.1926,47.1926,47.1363,47.1444,16800.0
2014-03-20 13:55:00,58.6,58.66,58.59,58.64,8500.0,47.1444,47.1926,47.1363,47.1766,8500.0
2014-03-20 14:00:00,58.65,58.66,58.62,58.64,15500.0,47.1846,47.1926,47.1605,47.1766,15500.0
2014-03-20 14:05:00,58.63,58.67,58.62,58.65,9800.0,47.1685,47.2007,47.1605,47.1846,9800.0
2014-03-20 14:10:00,58.66,58.69,58.65,58.68,14500.0,47.1926,47.2168,47.1846,47.2087,14500.0
2014-03-20 14:15:00,58.67,58.69,58.64,58.65,17400.0,47.2007,47.2168,47.1766,47.1846,17400.0
2014-03-20 14:20:00,58.65,58.66,58.62,58.62,9900.0,47.1846,47.1926,47.1605,47.1605,9900.0
2014-03-20 14:25:00,58.63,58.63,58.56,58.56,25400.0,47.1685,47.1685,47.1122,47.1122,25400.0
2014-03-20 14:30:00,58.56,58.57,58.53,58.54,18700.0,47.1122,47.1202,47.0881,47.0961,18700.0
2014-03-20 14:35:00,58.54,58.54,58.47,58.47,26600.0,47.0961,47.0961,47.0398,47.0398,26600.0
2014-03-20 14:40:00,58.47,58.48,58.39,58.4,27600.0,47.0398,47.0478,46.9754,46.9835,27600.0
2014-03-20 14:45:00,58.4,58.4,58.36,58.39,47100.0,46.9835,46.9835,46.9513,46.9754,47100.0
2014-03-20 14:50:00,58.4,58.45,58.39,58.44,22600.0,46.9835,47.0237,46.9754,47.0156,22600.0
2014-03-20 14:55:00,58.45,58.45,58.38,58.38,28500.0,47.0237,47.0237,46.9674,46.9674,28500.0
2014-03-20 15:00:00,58.39,58.39,58.35,58.35,25500.0,46.9754,46.9754,46.9432,46.9432,25500.0
2014-03-20 15:05:00,58.35,58.43,58.33,58.43,63000.0,46.9432,47.0076,46.9272,47.0076,63000.0
2014-03-20 15:10:00,58.43,58.45,58.41,58.42,29300.0,47.0076,47.0237,46.9915,46.9996,29300.0
2014-03-20 15:15:00,58.43,58.44,58.36,58.38,89700.0,47.0076,47.0156,46.9513,46.9674,89700.0
2014-03-20 15:20:00,58.38,58.39,58.36,58.39,37900.0,46.9674,46.9754,46.9513,46.9754,37900.0
2014-03-20 15:25:00,58.39,58.39,58.35,58.37,63300.0,46.9754,46.9754,46.9432,46.9593,63300.0
2014-03-20 15:30:00,58.38,58.46,58.37,58.45,59600.0,46.9674,47.0317,46.9593,47.0237,59600.0
2014-03-20 15:35:00,58.45,58.53,58.44,58.52,53800.0,47.0237,47.0881,47.0156,47.08,53800.0
2014-03-20 15:40:00,58.52,58.55,58.52,58.54,62200.0,47.08,47.1041,47.08,47.0961,62200.0
2014-03-20 15:45:00,58.54,58.58,58.53,58.54,92500.0,47.0961,47.1283,47.0881,47.0961,92500.0
2014-03-20 15:50:00,58.55,58.55,58.48,58.48,123900.0,47.1041,47.1041,47.0478,47.0478,123900.0
2014-03-20 15:55:00,58.48,58.6,58.47,58.58,249100.0,47.0478,47.1444,47.0398,47.1283,249100.0
2014-03-21 09:30:00,58.88,59.75,58.77,59.36,1165700.0,47.3696,48.0696,47.2811,47.7558,1165700.0
2014-03-21 09:35:00,59.39,59.42,58.99,58.99,22500.0,47.7799,47.8041,47.4581,47.4581,22500.0
2014-03-21 09:40:00,58.99,59.23,58.99,59.19,56800.0,47.4581,47.6512,47.4581,47.619,56800.0
2014-03-21 09:45:00,59.22,59.22,59.05,59.14,21700.0,47.6432,47.6432,47.5064,47.5788,21700.0
2014-03-21 09:50:00,59.14,59.18,59.01,59.08,25900.0,47.5788,47.611,47.4742,47.5305,25900.0
2014-03-21 09:55:00,59.09,59.14,59.05,59.05,21600.0,47.5386,47.5788,47.5064,47.5064,21600.0
2014-03-21 10:00:00,59.08,59.14,58.96,58.98,35700.0,47.5305,47.5788,47.434,47.4501,35700.0
2014-03-21 10:05:00,59.0,59.03,58.83,58.85,28600.0,47.4662,47.4903,47.3294,47.3455,28600.0
2014-03-21 10:10:00,58.86,58.92,58.85,58.91,36000.0,47.3535,47.4018,47.3455,47.3938,36000.0
2014-03-21 10:15:00,58.92,58.96,58.85,58.85,26800.0,47.4018,47.434,47.3455,47.3455,26800.0
2014-03-21 10:20:00,58.82,58.89,58.78,58.89,33100.0,47.3214,47.3777,47.2892,47.3777,33100.0
2014-03-21 10:25:00,58.89,58.89,58.81,58.82,34700.0,47.3777,47.3777,47.3133,47.3214,34700.0
2014-03-21 10:30:00,58.81,58.84,58.63,58.64,56900.0,47.3133,47.3375,47.1685,47.1766,56900.0
2014-03-21 10:35:00,58.63,58.67,58.6,58.61,55800.0,47.1685,47.2007,47.1444,47.1524,55800.0
2014-03-21 10:40:00,58.61,58.7,58.61,58.63,32500.0,47.1524,47.2248,47.1524,47.1685,32500.0
2014-03-21 10:45:00,58.63,58.8,58.6,58.75,51300.0,47.1685,47.3053,47.1444,47.265,51300.0
2014-03-21 10:50:00,58.76,58.78,58.71,58.74,28500.0,47.2731,47.2892,47.2329,47.257,28500.0
2014-03-21 10:55:00,58.73,58.85,58.73,58.85,11400.0,47.249,47.3455,47.249,47.3455,11400.0
2014-03-21 11:00:00,58.86,58.9,58.81,58.83,27700.0,47.3535,47.3857,47.3133,47.3294,27700.0
2014-03-21 11:05:00,58.82,58.82,58.76,58.77,20400.0,47.3214,47.3214,47.2731,47.2811,20400.0
2014-03-21 11:10:00,58.77,58.79,58.75,58.78,28800.0,47.2811,47.2972,47.265,47.2892,28800.0
2014-03-21 11:15:00,58.77,58.79,58.74,58.77,32700.0,47.2811,47.2972,47.257,47.2811,32700.0
2014-03-21 11:20:00,58.77,58.85,58.73,58.85,21400.0,47.2811,47.3455,47.249,47.3455,21400.0
2014-03-21 11:25:00,58.86,58.9,58.85,58.86,39900.0,47.3535,47.3857,47.3455,47.3535,39900.0
2014-03-21 11:30:00,58.87,58.96,58.85,58.94,28300.0,47.3616,47.434,47.3455,47.4179,28300.0
2014-03-21 11:35:00,58.94,58.95,58.85,58.86,12300.0,47.4179,47.4259,47.3455,47.3535,12300.0
2014-03-21 11:40:00,58.86,58.91,58.85,58.87,11700.0,47.3535,47.3938,47.3455,47.3616,11700.0
2014-03-21 11:45:00,58.86,58.88,58.79,58.79,19800.0,47.3535,47.3696,47.2972,47.2972,19800.0
2014-03-21 11:50:00,58.79,58.79,58.75,58.77,63700.0,47.2972,47.2972,47.265,47.2811,63700.0
2014-03-21 11:55:00,58.77,58.79,58.73,58.79,17500.0,47.2811,47.2972,47.249,47.2972,17500.0
2014-03-21 12:00:00,58.79,58.86,58.79,58.84,14100.0,47.2972,47.3535,47.2972,47.3375,14100.0
2014-03-21 12:05:00,58.84,58.86,58.81,58.84,20800.0,47.3375,47.3535,47.3133,47.3375,20800.0
2014-03-21 12:10:00,58.85,58.86,58.8,58.86,15900.0,47.3455,47.3535,47.3053,47.3535,15900.0
2014-03-21 12:15:00,58.85,58.88,58.83,58.86,15200.0,47.3455,47.3696,47.3294,47.3535,15200.0
2014-03-21 12:20:00,58.87,58.88,58.83,58.83,22800.0,47.3616,47.3696,47.3294,47.3294,22800.0
2014-03-21 12:25:00,58.83,58.84,58.8,58.83,12800.0,47.3294,47.3375,47.3053,47.3294,12800.0
2014-03-21 12:30:00,58.83,58.83,58.77,58.79,12600.0,47.3294,47.3294,47.2811,47.2972,12600.0
2014-03-21 12:35:00,58.8,58.82,58.76,58.81,15100.0,47.3053,47.3214,47.2731,47.3133,15100.0
2014-03-21 12:40:00,58.82,58.82,58.76,58.77,9300.0,47.3214,47.3214,47.2731,47.2811,9300.0
2014-03-21 12:45:00,58.77,58.77,58.72,58.72,14600.0,47.2811,47.2811,47.2409,47.2409,14600.0
2014-03-21 12:50:00,58.71,58.71,58.66,58.7,10400.0,47.2329,47.2329,47.1926,47.2248,10400.0
2014-03-21 12:55:00,58.7,58.73,58.67,58.68,18800.0,47.2248,47.249,47.2007,47.2087,18800.0
2014-03-21 13:00:00,58.67,58.7,58.6,58.6,20900.0,47.2007,47.2248,47.1444,47.1444,20900.0
2014-03-21 13:05:00,58.61,58.64,58.59,58.59,12800.0,47.1524,47.1766,47.1363,47.1363,12800.0
2014-03-21 13:10:00,58.59,58.59,58.48,58.51,30500.0,47.1363,47.1363,47.0478,47.072,30500.0
2014-03-21 13:15:00,58.51,58.51,58.45,58.48,15600.0,47.072,47.072,47.0237,47.0478,15600.0
2014-03-21 13:20:00,58.48,58.48,58.41,58.42,22500.0,47.0478,47.0478,46.9915,46.9996,22500.0
2014-03-21 13:25:00,58.41,58.41,58.34,58.38,24700.0,46.9915,46.9915,46.9352,46.9674,24700.0
2014-03-21 13:30:00,58.38,58.4,58.35,58.39,13900.0,46.9674,46.9835,46.9432,46.9754,13900.0
2014-03-21 13:35:00,58.39,58.42,58.34,58.4,21600.0,46.9754,46.9996,46.9352,46.9835,21600.0
2014-03-21 13:40:00,58.41,58.45,58.36,58.37,24800.0,46.9915,47.0237,46.9513,46.9593,24800.0
2014-03-21 13:45:00,58.38,58.4,58.35,58.4,23000.0,46.9674,46.9835,46.9432,46.9835,23000.0
2014-03-21 13:50:00,58.4,58.5,58.39,58.49,30000.0,46.9835,47.0639,46.9754,47.0559,30000.0
2014-03-21 13:55:00,58.49,58.5,58.36,58.36,25900.0,47.0559,47.0639,46.9513,46.9513,25900.0
2014-03-21 14:00:00,58.37,58.39,58.33,58.35,25400.0,46.9593,46.9754,46.9272,46.9432,25400.0
2014-03-21 14:05:00,58.35,58.39,58.33,58.38,26400.0,46.9432,46.9754,46.9272,46.9674,26400.0
2014-03-21 14:10:00,58.38,58.39,58.28,58.28,48500.0,46.9674,46.9754,46.8869,46.8869,48500.0
2014-03-21 14:15:00,58.27,58.3,58.15,58.17,45400.0,46.8789,46.903,46.7823,46.7984,45400.0
2014-03-21 14:20:00,58.17,58.2,58.13,58.17,56900.0,46.7984,46.8226,46.7662,46.7984,56900.0
2014-03-21 14:25:00,58.17,58.24,58.16,58.18,30600.0,46.7984,46.8547,46.7904,46.8065,30600.0
2014-03-21 14:30:00,58.17,58.17,58.09,58.12,30000.0,46.7984,46.7984,46.7341,46.7582,30000.0
2014-03-21 14:35:00,58.12,58.22,58.11,58.22,46000.0,46.7582,46.8387,46.7502,46.8387,46000.0
2014-03-21 14:40:00,58.22,58.22,58.18,58.21,23900.0,46.8387,46.8387,46.8065,46.8306,23900.0
2014-03-21 14:45:00,58.2,58.25,58.2,58.21,32000.0,46.8226,46.8628,46.8226,46.8306,32000.0
2014-03-21 14:50:00,58.2,58.21,58.16,58.16,58900.0,46.8226,46.8306,46.7904,46.7904,58900.0
2014-03-21 14:55:00,58.15,58.2,58.13,58.2,20800.0,46.7823,46.8226,46.7662,46.8226,20800.0
2014-03-21 15:00:00,58.2,58.2,58.09,58.09,57100.0,46.8226,46.8226,46.7341,46.7341,57100.0
2014-03-21 15:05:00,58.09,58.14,58.08,58.11,59800.0,46.7341,46.7743,46.726,46.7502,59800.0
2014-03-21 15:10:00,58.11,58.16,58.05,58.06,51500.0,46.7502,46.7904,46.7019,46.7099,51500.0
2014-03-21 15:15:00,58.06,58.06,58.0,58.01,77700.0,46.7099,46.7099,46.6617,46.6697,77700.0
2014-03-21 15:20:00,58.01,58.09,57.99,58.09,72900.0,46.6697,46.7341,46.6536,46.7341,72900.0
2014-03-21 15:25:00,58.08,58.17,58.08,58.16,60900.0,46.726,46.7984,46.726,46.7904,60900.0
2014-03-21 15:30:00,58.15,58.15,57.99,57.99,62500.0,46.7823,46.7823,46.6536,46.6536,62500.0
2014-03-21 15:35:00,57.99,58.0,57.88,57.89,99300.0,46.6536,46.6617,46.5651,46.5732,99300.0
2014-03-21 15:40:00,57.88,57.91,57.85,57.89,140200.0,46.5651,46.5893,46.541,46.5732,140200.0
2014-03-21 15:45:00,57.9,57.95,57.84,57.92,191300.0,46.5812,46.6214,46.5329,46.5973,191300.0
2014-03-21 15:50:00,57.92,57.97,57.9,57.92,136500.0,46.5973,46.6375,46.5812,46.5973,136500.0
2014-03-21 15:55:00,57.92,57.92,57.76,57.78,751500.0,46.5973,46.5973,46.4686,46.4847,751500.0
2014-03-24 09:30:00,57.78,57.99,57.78,57.8,105200.0,46.4847,46.6536,46.4847,46.5008,105200.0
2014-03-24 09:35:00,57.78,57.91,57.64,57.69,68900.0,46.4847,46.5893,46.372,46.4123,68900.0
2014-03-24 09:40:00,57.65,57.84,57.64,57.66,39200.0,46.3801,46.5329,46.372,46.3881,39200.0
2014-03-24 09:45:00,57.66,57.75,57.55,57.65,73800.0,46.3881,46.4605,46.2996,46.3801,73800.0
2014-03-24 09:50:00,57.62,57.67,57.52,57.52,143800.0,46.3559,46.3962,46.2755,46.2755,143800.0
2014-03-24 09:55:00,57.52,57.6,57.52,57.56,64600.0,46.2755,46.3399,46.2755,46.3077,64600.0
2014-03-24 10:00:00,57.55,57.61,57.45,57.46,39200.0,46.2996,46.3479,46.2192,46.2272,39200.0
2014-03-24 10:05:00,57.45,57.52,57.43,57.51,38400.0,46.2192,46.2755,46.2031,46.2675,38400.0
2014-03-24 10:10:00,57.51,57.57,57.4,57.43,37200.0,46.2675,46.3157,46.179,46.2031,37200.0
2014-03-24 10:15:00,57.42,57.51,57.4,57.51,30700.0,46.195,46.2675,46.179,46.2675,30700.0
2014-03-24 10:20:00,57.51,57.56,57.47,57.47,22800.0,46.2675,46.3077,46.2353,46.2353,22800.0
2014-03-24 10:25:00,57.46,57.5,57.43,57.49,31500.0,46.2272,46.2594,46.2031,46.2514,31500.0
2014-03-24 10:30:00,57.48,57.48,57.32,57.32,30800.0,46.2433,46.2433,46.1146,46.1146,30800.0
2014-03-24 10:35:00,57.33,57.41,57.33,57.41,42300.0,46.1226,46.187,46.1226,46.187,42300.0
2014-03-24 10:40:00,57.41,57.48,57.41,57.43,45200.0,46.187,46.2433,46.187,46.2031,45200.0
2014-03-24 10:45:00,57.45,57.47,57.39,57.4,37100.0,46.2192,46.2353,46.1709,46.179,37100.0
2014-03-24 10:50:00,57.4,57.44,57.35,57.4,56500.0,46.179,46.2111,46.1387,46.179,56500.0
2014-03-24 10:55:00,57.4,57.4,57.28,57.28,39800.0,46.179,46.179,46.0824,46.0824,39800.0
2014-03-24 11:00:00,57.27,57.27,57.07,57.12,109100.0,46.0744,46.0744,45.9135,45.9537,109100.0
2014-03-24 11:05:00,57.12,57.13,56.97,57.04,99700.0,45.9537,45.9617,45.833,45.8893,99700.0
2014-03-24 11:10:00,57.05,57.13,57.0,57.12,42100.0,45.8974,45.9617,45.8572,45.9537,42100.0
2014-03-24 11:15:00,57.13,57.2,57.1,57.16,43400.0,45.9617,46.0181,45.9376,45.9859,43400.0
2014-03-24 11:20:00,57.15,57.22,57.08,57.18,60100.0,45.9778,46.0341,45.9215,46.002,60100.0
2014-03-24 11:25:00,57.17,57.23,57.17,57.2,23100.0,45.9939,46.0422,45.9939,46.0181,23100.0
2014-03-24 11:30:00,57.21,57.21,57.11,57.16,28000.0,46.0261,46.0261,45.9456,45.9859,28000.0
2014-03-24 11:35:00,57.16,57.26,57.15,57.26,25300.0,45.9859,46.0663,45.9778,46.0663,25300.0
2014-03-24 11:40:00,57.26,57.27,57.17,57.23,19900.0,46.0663,46.0744,45.9939,46.0422,19900.0
2014-03-24 11:45:00,57.23,57.25,57.12,57.15,40800.0,46.0422,46.0583,45.9537,45.9778,40800.0
2014-03-24 11:50:00,57.14,57.14,57.01,57.06,68700.0,45.9698,45.9698,45.8652,45.9054,68700.0
2014-03-24 11:55:00,57.05,57.16,57.01,57.11,70800.0,45.8974,45.9859,45.8652,45.9456,70800.0
2014-03-24 12:00:00,57.1,57.22,57.1,57.18,58000.0,45.9376,46.0341,45.9376,46.002,58000.0
2014-03-24 12:05:00,57.18,57.19,57.13,57.17,67500.0,46.002,46.01,45.9617,45.9939,67500.0
2014-03-24 12:10:00,57.17,57.18,57.09,57.09,29500.0,45.9939,46.002,45.9296,45.9296,29500.0
2014-03-24 12:15:00,57.09,57.11,57.05,57.07,21000.0,45.9296,45.9456,45.8974,45.9135,21000.0
2014-03-24 12:20:00,57.06,57.08,57.04,57.06,43900.0,45.9054,45.9215,45.8893,45.9054,43900.0
2014-03-24 12:25:00,57.06,57.09,56.96,56.99,33600.0,45.9054,45.9296,45.825,45.8491,33600.0
2014-03-24 12:30:00,56.99,57.04,56.94,57.0,33200.0,45.8491,45.8893,45.8089,45.8572,33200.0
2014-03-24 12:35:00,57.0,57.0,56.91,56.93,43700.0,45.8572,45.8572,45.7847,45.8008,43700.0
2014-03-24 12:40:00,56.94,56.97,56.89,56.92,25100.0,45.8089,45.833,45.7687,45.7928,25100.0
2014-03-24 12:45:00,56.92,56.92,56.88,56.9,38400.0,45.7928,45.7928,45.7606,45.7767,38400.0
2014-03-24 12:50:00,56.9,57.02,56.9,56.97,20200.0,45.7767,45.8732,45.7767,45.833,20200.0
2014-03-24 12:55:00,56.96,57.0,56.94,56.96,26300.0,45.825,45.8572,45.8089,45.825,26300.0
2014-03-24 13:00:00,56.97,57.09,56.97,57.01,35700.0,45.833,45.9296,45.833,45.8652,35700.0
2014-03-24 13:05:00,57.01,57.01,56.93,56.94,22000.0,45.8652,45.8652,45.8008,45.8089,22000.0
2014-03-24 13:10:00,56.94,56.95,56.87,56.9,25800.0,45.8089,45.8169,45.7526,45.7767,25800.0
2014-03-24 13:15:00,56.9,56.95,56.89,56.94,19400.0,45.7767,45.8169,45.7687,45.8089,19400.0
2014-03-24 13:20:00,56.95,56.96,56.87,56.88,33200.0,45.8169,45.825,45.7526,45.7606,33200.0
2014-03-24 13:25:00,56.88,56.93,56.88,56.91,25800.0,45.7606,45.8008,45.7606,45.7847,25800.0
2014-03-24 13:30:00,56.91,56.92,56.88,56.91,51100.0,45.7847,45.7928,45.7606,45.7847,51100.0
2014-03-24 13:35:00,56.91,56.96,56.87,56.88,42100.0,45.7847,45.825,45.7526,45.7606,42100.0
2014-03-24 13:40:00,56.88,56.91,56.85,56.89,37500.0,45.7606,45.7847,45.7365,45.7687,37500.0
2014-03-24 13:45:00,56.9,56.9,56.81,56.82,44600.0,45.7767,45.7767,45.7043,45.7123,44600.0
2014-03-24 13:50:00,56.82,56.92,56.82,56.89,35400.0,45.7123,45.7928,45.7123,45.7687,35400.0
2014-03-24 13:55:00,56.9,56.91,56.85,56.89,55700.0,45.7767,45.7847,45.7365,45.7687,55700.0
2014-03-24 14:00:00,56.9,56.91,56.87,56.88,25000.0,45.7767,45.7847,45.7526,45.7606,25000.0
2014-03-24 14:05:00,56.89,56.93,56.84,56.85,53800.0,45.7687,45.8008,45.7284,45.7365,53800.0
2014-03-24 14:10:00,56.85,56.92,56.85,56.87,34900.0,45.7365,45.7928,45.7365,45.7526,34900.0
2014-03-24 14:15:00,56.88,56.93,56.82,56.85,27300.0,45.7606,45.8008,45.7123,45.7365,27300.0
2014-03-24 14:20:00,56.84,56.95,56.84,56.94,17200.0,45.7284,45.8169,45.7284,45.8089,17200.0
2014-03-24 14:25:00,56.94,57.07,56.92,57.05,28400.0,45.8089,45.9135,45.7928,45.8974,28400.0
2014-03-24 14:30:00,57.04,57.1,57.03,57.08,32000.0,45.8893,45.9376,45.8813,45.9215,32000.0
2014-03-24 14:35:00,57.08,57.16,57.08,57.16,36900.0,45.9215,45.9859,45.9215,45.9859,36900.0
2014-03-24 14:40:00,57.16,57.35,57.16,57.33,94100.0,45.9859,46.1387,45.9859,46.1226,94100.0
2014-03-24 14:45:00,57.32,57.37,57.28,57.32,37300.0,46.1146,46.1548,46.0824,46.1146,37300.0
2014-03-24 14:50:00,57.32,57.38,57.3,57.34,39600.0,46.1146,46.1629,46.0985,46.1307,39600.0
2014-03-24 14:55:00,57.34,57.39,57.32,57.38,52800.0,46.1307,46.1709,46.1146,46.1629,52800.0
2014-03-24 15:00:00,57.38,57.41,57.35,57.41,45700.0,46.1629,46.187,46.1387,46.187,45700.0
2014-03-24 15:05:00,57.41,57.48,57.41,57.41,40800.0,46.187,46.2433,46.187,46.187,40800.0
2014-03-24 15:10:00,57.41,57.44,57.37,57.41,49800.0,46.187,46.2111,46.1548,46.187,49800.0
2014-03-24 15:15:00,57.41,57.46,57.39,57.44,35700.0,46.187,46.2272,46.1709,46.2111,35700.0
2014-03-24 15:20:00,57.44,57.52,57.41,57.5,43700.0,46.2111,46.2755,46.187,46.2594,43700.0
2014-03-24 15:25:00,57.5,57.55,57.43,57.54,43600.0,46.2594,46.2996,46.2031,46.2916,43600.0
2014-03-24 15:30:00,57.53,57.6,57.53,57.56,48400.0,46.2835,46.3399,46.2835,46.3077,48400.0
2014-03-24 15:35:00,57.57,57.6,57.53,57.55,50900.0,46.3157,46.3399,46.2835,46.2996,50900.0
2014-03-24 15:40:00,57.55,57.58,57.54,57.58,60900.0,46.2996,46.3238,46.2916,46.3238,60900.0
2014-03-24 15:45:00,57.58,57.6,57.48,57.48,129000.0,46.3238,46.3399,46.2433,46.2433,129000.0
2014-03-24 15:50:00,57.48,57.5,57.43,57.48,122000.0,46.2433,46.2594,46.2031,46.2433,122000.0
2014-03-24 15:55:00,57.47,57.48,57.33,57.39,636000.0,46.2353,46.2433,46.1226,46.1709,636000.0
2014-03-25 09:30:00,57.45,57.73,57.44,57.6,94800.0,46.2192,46.4444,46.2111,46.3399,94800.0
2014-03-25 09:35:00,57.61,57.64,57.55,57.56,22900.0,46.3479,46.372,46.2996,46.3077,22900.0
2014-03-25 09:40:00,57.55,57.58,57.37,57.39,28100.0,46.2996,46.3238,46.1548,46.1709,28100.0
2014-03-25 09:45:00,57.4,57.45,57.35,57.43,40800.0,46.179,46.2192,46.1387,46.2031,40800.0
2014-03-25 09:50:00,57.42,57.61,57.42,57.61,17100.0,46.195,46.3479,46.195,46.3479,17100.0
2014-03-25 09:55:00,57.63,57.68,57.6,57.61,17500.0,46.364,46.4042,46.3399,46.3479,17500.0
2014-03-25 10:00:00,57.62,57.74,57.61,57.7,32200.0,46.3559,46.4525,46.3479,46.4203,32200.0
2014-03-25 10:05:00,57.69,57.75,57.65,57.75,21200.0,46.4123,46.4605,46.3801,46.4605,21200.0
2014-03-25 10:10:00,57.75,57.84,57.74,57.8,44300.0,46.4605,46.5329,46.4525,46.5008,44300.0
2014-03-25 10:15:00,57.79,57.8,57.65,57.65,21500.0,46.4927,46.5008,46.3801,46.3801,21500.0
2014-03-25 10:20:00,57.64,57.65,57.49,57.5,42000.0,46.372,46.3801,46.2514,46.2594,42000.0
2014-03-25 10:25:00,57.49,57.52,57.38,57.42,44600.0,46.2514,46.2755,46.1629,46.195,44600.0
2014-03-25 10:30:00,57.42,57.44,57.32,57.4,59300.0,46.195,46.2111,46.1146,46.179,59300.0
2014-03-25 10:35:00,57.39,57.49,57.31,57.32,58500.0,46.1709,46.2514,46.1066,46.1146,58500.0
2014-03-25 10:40:00,57.33,57.4,57.29,57.3,37900.0,46.1226,46.179,46.0905,46.0985,37900.0
2014-03-25 10:45:00,57.3,57.36,57.25,57.27,35400.0,46.0985,46.1468,46.0583,46.0744,35400.0
2014-03-25 10:50:00,57.26,57.28,57.06,57.09,112900.0,46.0663,46.0824,45.9054,45.9296,112900.0
2014-03-25 10:55:00,57.09,57.17,57.05,57.17,30800.0,45.9296,45.9939,45.8974,45.9939,30800.0
2014-03-25 11:00:00,57.17,57.27,57.13,57.26,39100.0,45.9939,46.0744,45.9617,46.0663,39100.0
2014-03-25 11:05:00,57.26,57.31,57.25,57.3,28200.0,46.0663,46.1066,46.0583,46.0985,28200.0
2014-03-25 11:10:00,57.29,57.29,57.11,57.15,26800.0,46.0905,46.0905,45.9456,45.9778,26800.0
2014-03-25 11:15:00,57.15,57.27,57.13,57.27,22400.0,45.9778,46.0744,45.9617,46.0744,22400.0
2014-03-25 11:20:00,57.27,57.3,57.22,57.22,24700.0,46.0744,46.0985,46.0341,46.0341,24700.0
2014-03-25 11:25:00,57.22,57.23,57.07,57.14,26600.0,46.0341,46.0422,45.9135,45.9698,26600.0
2014-03-25 11:30:00,57.13,57.18,57.13,57.13,30700.0,45.9617,46.002,45.9617,45.9617,30700.0
2014-03-25 11:35:00,57.12,57.16,57.05,57.16,67400.0,45.9537,45.9859,45.8974,45.9859,67400.0
2014-03-25 11:40:00,57.16,57.19,57.12,57.17,23300.0,45.9859,46.01,45.9537,45.9939,23300.0
2014-03-25 11:45:00,57.17,57.2,57.1,57.14,34700.0,45.9939,46.0181,45.9376,45.9698,34700.0
2014-03-25 11:50:00,57.14,57.15,57.04,57.04,22800.0,45.9698,45.9778,45.8893,45.8893,22800.0
2014-03-25 11:55:00,57.04,57.11,57.01,57.09,38100.0,45.8893,45.9456,45.8652,45.9296,38100.0
2014-03-25 12:00:00,57.09,57.09,57.05,57.09,24600.0,45.9296,45.9296,45.8974,45.9296,24600.0
2014-03-25 12:05:00,57.09,57.1,57.03,57.09,45600.0,45.9296,45.9376,45.8813,45.9296,45600.0
2014-03-25 12:10:00,57.1,57.15,57.1,57.14,29700.0,45.9376,45.9778,45.9376,45.9698,29700.0
2014-03-25 12:15:00,57.15,57.15,57.12,57.14,21400.0,45.9778,45.9778,45.9537,45.9698,21400.0
2014-03-25 12:20:00,57.13,57.13,57.06,57.09,36600.0,45.9617,45.9617,45.9054,45.9296,36600.0
2014-03-25 12:25:00,57.08,57.08,56.94,56.99,37500.0,45.9215,45.9215,45.8089,45.8491,37500.0
2014-03-25 12:30:00,56.99,57.16,56.99,57.16,38500.0,45.8491,45.9859,45.8491,45.9859,38500.0
2014-03-25 12:35:00,57.17,57.37,57.15,57.36,88400.0,45.9939,46.1548,45.9778,46.1468,88400.0
2014-03-25 12:40:00,57.36,57.46,57.36,57.38,35700.0,46.1468,46.2272,46.1468,46.1629,35700.0
2014-03-25 12:45:00,57.38,57.48,57.38,57.46,95100.0,46.1629,46.2433,46.1629,46.2272,95100.0
2014-03-25 12:50:00,57.45,57.48,57.37,57.37,22900.0,46.2192,46.2433,46.1548,46.1548,22900.0
2014-03-25 12:55:00,57.38,57.46,57.37,57.43,21300.0,46.1629,46.2272,46.1548,46.2031,21300.0
2014-03-25 13:00:00,57.42,57.43,57.37,57.37,17300.0,46.195,46.2031,46.1548,46.1548,17300.0
2014-03-25 13:05:00,57.37,57.43,57.34,57.42,19000.0,46.1548,46.2031,46.1307,46.195,19000.0
2014-03-25 13:10:00,57.41,57.41,57.36,57.38,24100.0,46.187,46.187,46.1468,46.1629,24100.0
2014-03-25 13:15:00,57.38,57.46,57.38,57.46,27600.0,46.1629,46.2272,46.1629,46.2272,27600.0
2014-03-25 13:20:00,57.47,57.62,57.43,57.61,59700.0,46.2353,46.3559,46.2031,46.3479,59700.0
2014-03-25 13:25:00,57.6,57.66,57.58,57.63,41800.0,46.3399,46.3881,46.3238,46.364,41800.0
2014-03-25 13:30:00,57.64,57.7,57.59,57.62,32700.0,46.372,46.4203,46.3318,46.3559,32700.0
2014-03-25 13:35:00,57.61,57.62,57.53,57.53,18400.0,46.3479,46.3559,46.2835,46.2835,18400.0
2014-03-25 13:40:00,57.53,57.55,57.48,57.55,19100.0,46.2835,46.2996,46.2433,46.2996,19100.0
2014-03-25 13:45:00,57.54,57.54,57.46,57.46,38600.0,46.2916,46.2916,46.2272,46.2272,38600.0
2014-03-25 13:50:00,57.47,57.49,57.42,57.43,26500.0,46.2353,46.2514,46.195,46.2031,26500.0
2014-03-25 13:55:00,57.43,57.43,57.39,57.4,26100.0,46.2031,46.2031,46.1709,46.179,26100.0
2014-03-25 14:00:00,57.4,57.47,57.4,57.46,38700.0,46.179,46.2353,46.179,46.2272,38700.0
2014-03-25 14:05:00,57.46,57.46,57.4,57.42,75200.0,46.2272,46.2272,46.179,46.195,75200.0
2014-03-25 14:10:00,57.42,57.47,57.42,57.42,35700.0,46.195,46.2353,46.195,46.195,35700.0
2014-03-25 14:15:00,57.42,57.43,57.34,57.34,36100.0,46.195,46.2031,46.1307,46.1307,36100.0
2014-03-25 14:20:00,57.34,57.4,57.33,57.39,41200.0,46.1307,46.179,46.1226,46.1709,41200.0
2014-03-25 14:25:00,57.4,57.4,57.29,57.3,41800.0,46.179,46.179,46.0905,46.0985,41800.0
2014-03-25 14:30:00,57.3,57.36,57.3,57.34,28300.0,46.0985,46.1468,46.0985,46.1307,28300.0
2014-03-25 14:35:00,57.34,57.38,57.33,57.36,32100.0,46.1307,46.1629,46.1226,46.1468,32100.0
2014-03-25 14:40:00,57.36,57.37,57.35,57.36,11100.0,46.1468,46.1548,46.1387,46.1468,11100.0
2014-03-25 14:45:00,57.35,57.36,57.26,57.27,52200.0,46.1387,46.1468,46.0663,46.0744,52200.0
2014-03-25 14:50:00,57.27,57.29,57.22,57.22,46500.0,46.0744,46.0905,46.0341,46.0341,46500.0
2014-03-25 14:55:00,57.23,57.26,57.2,57.21,36700.0,46.0422,46.0663,46.0181,46.0261,36700.0
2014-03-25 15:00:00,57.2,57.22,57.2,57.22,31500.0,46.0181,46.0341,46.0181,46.0341,31500.0
2014-03-25 15:05:00,57.22,57.26,57.21,57.26,44200.0,46.0341,46.0663,46.0261,46.0663,44200.0
2014-03-25 15:10:00,57.26,57.35,57.25,57.35,55200.0,46.0663,46.1387,46.0583,46.1387,55200.0
2014-03-25 15:15:00,57.35,57.37,57.22,57.34,78000.0,46.1387,46.1548,46.0341,46.1307,78000.0
2014-03-25 15:20:00,57.34,57.4,57.33,57.35,52400.0,46.1307,46.179,46.1226,46.1387,52400.0
2014-03-25 15:25:00,57.35,57.36,57.32,57.33,40000.0,46.1387,46.1468,46.1146,46.1226,40000.0
2014-03-25 15:30:00,57.33,57.37,57.29,57.29,256800.0,46.1226,46.1548,46.0905,46.0905,256800.0
2014-03-25 15:35:00,57.29,57.32,57.27,57.32,87400.0,46.0905,46.1146,46.0744,46.1146,87400.0
2014-03-25 15:40:00,57.32,57.33,57.28,57.3,152900.0,46.1146,46.1226,46.0824,46.0985,152900.0
2014-03-25 15:45:00,57.31,57.31,57.15,57.19,271400.0,46.1066,46.1066,45.9778,46.01,271400.0
2014-03-25 15:50:00,57.19,57.2,57.13,57.19,268700.0,46.01,46.0181,45.9617,46.01,268700.0
2014-03-25 15:55:00,57.19,57.23,57.16,57.21,357800.0,46.01,46.0422,45.9859,46.0261,357800.0
2014-03-26 09:30:00,57.39,57.64,57.24,57.6,103500.0,46.1709,46.372,46.0502,46.3399,103500.0
2014-03-26 09:35:00,57.56,57.57,57.39,57.43,42800.0,46.3077,46.3157,46.1709,46.2031,42800.0
2014-03-26 09:40:00,57.43,57.52,57.39,57.44,37900.0,46.2031,46.2755,46.1709,46.2111,37900.0
2014-03-26 09:45:00,57.45,57.61,57.45,57.61,124700.0,46.2192,46.3479,46.2192,46.3479,124700.0
2014-03-26 09:50:00,57.63,57.79,57.61,57.67,305400.0,46.364,46.4927,46.3479,46.3962,305400.0
2014-03-26 09:55:00,57.66,57.82,57.6,57.73,156600.0,46.3881,46.5169,46.3399,46.4444,156600.0
2014-03-26 10:00:00,57.7,57.75,57.6,57.73,106000.0,46.4203,46.4605,46.3399,46.4444,106000.0
2014-03-26 10:05:00,57.72,57.78,57.7,57.75,113800.0,46.4364,46.4847,46.4203,46.4605,113800.0
2014-03-26 10:10:00,57.75,57.85,57.74,57.85,123800.0,46.4605,46.541,46.4525,46.541,123800.0
2014-03-26 10:15:00,57.85,57.94,57.77,57.77,95400.0,46.541,46.6134,46.4766,46.4766,95400.0
2014-03-26 10:20:00,57.76,57.81,57.69,57.71,91100.0,46.4686,46.5088,46.4123,46.4284,91100.0
2014-03-26 10:25:00,57.71,57.77,57.68,57.76,61600.0,46.4284,46.4766,46.4042,46.4686,61600.0
2014-03-26 10:30:00,57.76,57.8,57.68,57.75,66400.0,46.4686,46.5008,46.4042,46.4605,66400.0
2014-03-26 10:35:00,57.73,57.86,57.73,57.83,80500.0,46.4444,46.549,46.4444,46.5249,80500.0
2014-03-26 10:40:00,57.84,57.96,57.81,57.89,87400.0,46.5329,46.6295,46.5088,46.5732,87400.0
2014-03-26 10:45:00,57.9,57.92,57.8,57.81,45200.0,46.5812,46.5973,46.5008,46.5088,45200.0
2014-03-26 10:50:00,57.81,57.82,57.7,57.7,58300.0,46.5088,46.5169,46.4203,46.4203,58300.0
2014-03-26 10:55:00,57.71,57.79,57.7,57.7,29500.0,46.4284,46.4927,46.4203,46.4203,29500.0
2014-03-26 11:00:00,57.7,57.8,57.68,57.78,37800.0,46.4203,46.5008,46.4042,46.4847,37800.0
2014-03-26 11:05:00,57.78,57.9,57.77,57.87,55600.0,46.4847,46.5812,46.4766,46.5571,55600.0
2014-03-26 11:10:00,57.86,57.98,57.86,57.97,45700.0,46.549,46.6456,46.549,46.6375,45700.0
2014-03-26 11:15:00,57.97,58.04,57.95,58.0,73600.0,46.6375,46.6938,46.6214,46.6617,73600.0
2014-03-26 11:20:00,58.01,58.12,57.98,58.07,67400.0,46.6697,46.7582,46.6456,46.718,67400.0
2014-03-26 11:25:00,58.07,58.12,58.06,58.06,113700.0,46.718,46.7582,46.7099,46.7099,113700.0
2014-03-26 11:30:00,58.05,58.1,58.01,58.09,44700.0,46.7019,46.7421,46.6697,46.7341,44700.0
2014-03-26 11:35:00,58.09,58.1,57.98,57.98,32900.0,46.7341,46.7421,46.6456,46.6456,32900.0
2014-03-26 11:40:00,57.97,57.98,57.93,57.97,60500.0,46.6375,46.6456,46.6053,46.6375,60500.0
2014-03-26 11:45:00,57.97,58.02,57.93,58.02,70900.0,46.6375,46.6778,46.6053,46.6778,70900.0
2014-03-26 11:50:00,58.02,58.05,58.0,58.01,188000.0,46.6778,46.7019,46.6617,46.6697,188000.0
2014-03-26 11:55:00,58.01,58.16,57.99,58.16,84000.0,46.6697,46.7904,46.6536,46.7904,84000.0
2014-03-26 12:00:00,58.16,58.18,58.12,58.18,69400.0,46.7904,46.8065,46.7582,46.8065,69400.0
2014-03-26 12:05:00,58.18,58.3,58.1,58.3,75600.0,46.8065,46.903,46.7421,46.903,75600.0
2014-03-26 12:10:00,58.3,58.3,58.24,58.25,84000.0,46.903,46.903,46.8547,46.8628,84000.0
2014-03-26 12:15:00,58.25,58.27,58.18,58.18,39900.0,46.8628,46.8789,46.8065,46.8065,39900.0
2014-03-26 12:20:00,58.18,58.21,58.13,58.15,46800.0,46.8065,46.8306,46.7662,46.7823,46800.0
2014-03-26 12:25:00,58.15,58.15,58.02,58.09,53600.0,46.7823,46.7823,46.6778,46.7341,53600.0
2014-03-26 12:30:00,58.09,58.15,58.03,58.14,31600.0,46.7341,46.7823,46.6858,46.7743,31600.0
2014-03-26 12:35:00,58.14,58.21,58.1,58.14,47800.0,46.7743,46.8306,46.7421,46.7743,47800.0
2014-03-26 12:40:00,58.13,58.14,58.05,58.08,61800.0,46.7662,46.7743,46.7019,46.726,61800.0
2014-03-26 12:45:00,58.09,58.15,58.04,58.13,33400.0,46.7341,46.7823,46.6938,46.7662,33400.0
2014-03-26 12:50:00,58.14,58.15,58.1,58.12,26500.0,46.7743,46.7823,46.7421,46.7582,26500.0
2014-03-26 12:55:00,58.11,58.13,58.05,58.1,25800.0,46.7502,46.7662,46.7019,46.7421,25800.0
2014-03-26 13:00:00,58.1,58.1,58.0,58.0,14700.0,46.7421,46.7421,46.6617,46.6617,14700.0
2014-03-26 13:05:00,58.0,58.0,57.93,57.97,74900.0,46.6617,46.6617,46.6053,46.6375,74900.0
2014-03-26 13:10:00,57.96,57.98,57.93,57.95,36900.0,46.6295,46.6456,46.6053,46.6214,36900.0
2014-03-26 13:15:00,57.95,58.03,57.9,57.99,42900.0,46.6214,46.6858,46.5812,46.6536,42900.0
2014-03-26 13:20:00,58.0,58.02,57.95,57.95,58500.0,46.6617,46.6778,46.6214,46.6214,58500.0
2014-03-26 13:25:00,57.96,57.96,57.81,57.84,55600.0,46.6295,46.6295,46.5088,46.5329,55600.0
2014-03-26 13:30:00,57.83,57.88,57.76,57.87,72600.0,46.5249,46.5651,46.4686,46.5571,72600.0
2014-03-26 13:35:00,57.88,57.96,57.81,57.96,40100.0,46.5651,46.6295,46.5088,46.6295,40100.0
2014-03-26 13:40:00,57.94,57.94,57.81,57.92,44200.0,46.6134,46.6134,46.5088,46.5973,44200.0
2014-03-26 13:45:00,57.92,57.95,57.88,57.92,39300.0,46.5973,46.6214,46.5651,46.5973,39300.0
2014-03-26 13:50:00,57.91,57.98,57.82,57.95,96700.0,46.5893,46.6456,46.5169,46.6214,96700.0
2014-03-26 13:55:00,57.95,58.02,57.94,58.0,75800.0,46.6214,46.6778,46.6134,46.6617,75800.0
2014-03-26 14:00:00,57.99,58.01,57.94,57.98,68600.0,46.6536,46.6697,46.6134,46.6456,68600.0
2014-03-26 14:05:00,57.98,58.02,57.92,57.99,42200.0,46.6456,46.6778,46.5973,46.6536,42200.0
2014-03-26 14:10:00,58.0,58.0,57.84,57.85,47200.0,46.6617,46.6617,46.5329,46.541,47200.0
2014-03-26 14:15:00,57.84,57.9,57.79,57.83,36300.0,46.5329,46.5812,46.4927,46.5249,36300.0
2014-03-26 14:20:00,57.83,57.95,57.79,57.87,39900.0,46.5249,46.6214,46.4927,46.5571,39900.0
2014-03-26 14:25:00,57.86,57.93,57.81,57.88,41000.0,46.549,46.6053,46.5088,46.5651,41000.0
2014-03-26 14:30:00,57.88,57.9,57.81,57.85,41200.0,46.5651,46.5812,46.5088,46.541,41200.0
2014-03-26 14:35:00,57.85,57.92,57.84,57.86,52700.0,46.541,46.5973,46.5329,46.549,52700.0
2014-03-26 14:40:00,57.86,57.95,57.85,57.94,40900.0,46.549,46.6214,46.541,46.6134,40900.0
2014-03-26 14:45:00,57.94,58.01,57.93,57.96,48100.0,46.6134,46.6697,46.6053,46.6295,48100.0
2014-03-26 14:50:00,57.96,58.0,57.95,57.97,30900.0,46.6295,46.6617,46.6214,46.6375,30900.0
2014-03-26 14:55:00,57.98,58.01,57.96,57.96,58900.0,46.6456,46.6697,46.6295,46.6295,58900.0
2014-03-26 15:00:00,57.97,57.99,57.9,57.9,81300.0,46.6375,46.6536,46.5812,46.5812,81300.0
2014-03-26 15:05:00,57.89,57.91,57.86,57.88,41300.0,46.5732,46.5893,46.549,46.5651,41300.0
2014-03-26 15:10:00,57.88,57.89,57.81,57.82,31600.0,46.5651,46.5732,46.5088,46.5169,31600.0
2014-03-26 15:15:00,57.83,57.9,57.81,57.82,61800.0,46.5249,46.5812,46.5088,46.5169,61800.0
2014-03-26 15:20:00,57.82,57.82,57.74,57.74,53100.0,46.5169,46.5169,46.4525,46.4525,53100.0
2014-03-26 15:25:00,57.74,57.75,57.63,57.63,90200.0,46.4525,46.4605,46.364,46.364,90200.0
2014-03-26 15:30:00,57.63,57.71,57.63,57.7,82900.0,46.364,46.4284,46.364,46.4203,82900.0
2014-03-26 15:35:00,57.7,57.7,57.62,57.62,54600.0,46.4203,46.4203,46.3559,46.3559,54600.0
2014-03-26 15:40:00,57.63,57.63,57.56,57.58,95500.0,46.364,46.364,46.3077,46.3238,95500.0
2014-03-26 15:45:00,57.59,57.59,57.48,57.5,201100.0,46.3318,46.3318,46.2433,46.2594,201100.0
2014-03-26 15:50:00,57.5,57.53,57.45,57.5,154500.0,46.2594,46.2835,46.2192,46.2594,154500.0
2014-03-26 15:55:00,57.49,57.54,57.46,57.48,285900.0,46.2514,46.2916,46.2272,46.2433,285900.0
2014-03-27 09:30:00,57.5,57.96,57.5,57.74,111000.0,46.2594,46.6295,46.2594,46.4525,111000.0
2014-03-27 09:35:00,57.69,57.74,57.25,57.3,47200.0,46.4123,46.4525,46.0583,46.0985,47200.0
2014-03-27 09:40:00,57.28,57.36,57.17,57.3,58300.0,46.0824,46.1468,45.9939,46.0985,58300.0
2014-03-27 09:45:00,57.31,57.58,57.17,57.5,68400.0,46.1066,46.3238,45.9939,46.2594,68400.0
2014-03-27 09:50:00,57.49,57.5,57.36,57.36,34500.0,46.2514,46.2594,46.1468,46.1468,34500.0
2014-03-27 09:55:00,57.37,57.45,57.3,57.38,25900.0,46.1548,46.2192,46.0985,46.1629,25900.0
2014-03-27 10:00:00,57.37,57.55,57.31,57.55,42500.0,46.1548,46.2996,46.1066,46.2996,42500.0
2014-03-27 10:05:00,57.56,57.85,57.56,57.82,54300.0,46.3077,46.541,46.3077,46.5169,54300.0
2014-03-27 10:10:00,57.82,57.84,57.7,57.7,73700.0,46.5169,46.5329,46.4203,46.4203,73700.0
2014-03-27 10:15:00,57.7,57.83,57.68,57.83,31400.0,46.4203,46.5249,46.4042,46.5249,31400.0
2014-03-27 10:20:00,57.84,57.92,57.81,57.83,38200.0,46.5329,46.5973,46.5088,46.5249,38200.0
2014-03-27 10:25:00,57.83,57.93,57.77,57.79,29600.0,46.5249,46.6053,46.4766,46.4927,29600.0
2014-03-27 10:30:00,57.79,57.82,57.73,57.76,19100.0,46.4927,46.5169,46.4444,46.4686,19100.0
2014-03-27 10:35:00,57.76,57.83,57.76,57.8,36500.0,46.4686,46.5249,46.4686,46.5008,36500.0
2014-03-27 10:40:00,57.81,57.87,57.8,57.83,35200.0,46.5088,46.5571,46.5008,46.5249,35200.0
2014-03-27 10:45:00,57.83,57.98,57.79,57.97,38700.0,46.5249,46.6456,46.4927,46.6375,38700.0
2014-03-27 10:50:00,57.97,57.98,57.89,57.98,29900.0,46.6375,46.6456,46.5732,46.6456,29900.0
2014-03-27 10:55:00,57.98,58.09,57.98,58.06,41300.0,46.6456,46.7341,46.6456,46.7099,41300.0
2014-03-27 11:00:00,58.07,58.09,57.97,57.98,25900.0,46.718,46.7341,46.6375,46.6456,25900.0
2014-03-27 11:05:00,57.98,58.07,57.96,58.0,41000.0,46.6456,46.718,46.6295,46.6617,41000.0
2014-03-27 11:10:00,58.0,58.05,57.99,58.02,47200.0,46.6617,46.7019,46.6536,46.6778,47200.0
2014-03-27 11:15:00,58.03,58.09,58.01,58.08,35000.0,46.6858,46.7341,46.6697,46.726,35000.0
2014-03-27 11:20:00,58.08,58.12,58.01,58.04,60300.0,46.726,46.7582,46.6697,46.6938,60300.0
2014-03-27 11:25:00,58.04,58.06,57.97,57.97,67400.0,46.6938,46.7099,46.6375,46.6375,67400.0
2014-03-27 11:30:00,57.97,57.97,57.77,57.78,25200.0,46.6375,46.6375,46.4766,46.4847,25200.0
2014-03-27 11:35:00,57.78,57.8,57.73,57.75,22400.0,46.4847,46.5008,46.4444,46.4605,22400.0
2014-03-27 11:40:00,57.74,57.77,57.7,57.75,27300.0,46.4525,46.4766,46.4203,46.4605,27300.0
2014-03-27 11:45:00,57.75,57.75,57.63,57.64,61000.0,46.4605,46.4605,46.364,46.372,61000.0
2014-03-27 11:50:00,57.64,57.65,57.56,57.6,28000.0,46.372,46.3801,46.3077,46.3399,28000.0
2014-03-27 11:55:00,57.61,57.67,57.59,57.6,56200.0,46.3479,46.3962,46.3318,46.3399,56200.0
2014-03-27 12:00:00,57.6,57.61,57.47,57.5,75500.0,46.3399,46.3479,46.2353,46.2594,75500.0
2014-03-27 12:05:00,57.5,57.51,57.44,57.44,26500.0,46.2594,46.2675,46.2111,46.2111,26500.0
2014-03-27 12:10:00,57.45,57.6,57.45,57.59,64000.0,46.2192,46.3399,46.2192,46.3318,64000.0
2014-03-27 12:15:00,57.6,57.64,57.51,57.54,47500.0,46.3399,46.372,46.2675,46.2916,47500.0
2014-03-27 12:20:00,57.53,57.59,57.49,57.5,23100.0,46.2835,46.3318,46.2514,46.2594,23100.0
2014-03-27 12:25:00,57.5,57.64,57.5,57.64,17600.0,46.2594,46.372,46.2594,46.372,17600.0
2014-03-27 12:30:00,57.65,57.67,57.57,57.6,35600.0,46.3801,46.3962,46.3157,46.3399,35600.0
2014-03-27 12:35:00,57.6,57.6,57.54,57.6,32700.0,46.3399,46.3399,46.2916,46.3399,32700.0
2014-03-27 12:40:00,57.6,57.6,57.48,57.5,49900.0,46.3399,46.3399,46.2433,46.2594,49900.0
2014-03-27 12:45:00,57.49,57.61,57.49,57.58,56700.0,46.2514,46.3479,46.2514,46.3238,56700.0
2014-03-27 12:50:00,57.57,57.63,57.57,57.63,24300.0,46.3157,46.364,46.3157,46.364,24300.0
2014-03-27 12:55:00,57.62,57.74,57.62,57.74,34100.0,46.3559,46.4525,46.3559,46.4525,34100.0
2014-03-27 13:00:00,57.72,57.8,57.68,57.79,70300.0,46.4364,46.5008,46.4042,46.4927,70300.0
2014-03-27 13:05:00,57.79,57.85,57.79,57.79,33900.0,46.4927,46.541,46.4927,46.4927,33900.0
2014-03-27 13:10:00,57.79,57.79,57.72,57.73,29000.0,46.4927,46.4927,46.4364,46.4444,29000.0
2014-03-27 13:15:00,57.72,57.72,57.62,57.69,22800.0,46.4364,46.4364,46.3559,46.4123,22800.0
2014-03-27 13:20:00,57.69,57.71,57.64,57.69,74200.0,46.4123,46.4284,46.372,46.4123,74200.0
2014-03-27 13:25:00,57.7,57.71,57.64,57.65,19200.0,46.4203,46.4284,46.372,46.3801,19200.0
2014-03-27 13:30:00,57.65,57.69,57.53,57.53,21600.0,46.3801,46.4123,46.2835,46.2835,21600.0
2014-03-27 13:35:00,57.53,57.56,57.41,57.44,51800.0,46.2835,46.3077,46.187,46.2111,51800.0
2014-03-27 13:40:00,57.44,57.56,57.44,57.55,25500.0,46.2111,46.3077,46.2111,46.2996,25500.0
2014-03-27 13:45:00,57.55,57.55,57.47,57.47,19500.0,46.2996,46.2996,46.2353,46.2353,19500.0
2014-03-27 13:50:00,57.47,57.63,57.47,57.57,416900.0,46.2353,46.364,46.2353,46.3157,416900.0
2014-03-27 13:55:00,57.58,57.59,57.47,57.5,39500.0,46.3238,46.3318,46.2353,46.2594,39500.0
2014-03-27 14:00:00,57.5,57.54,57.41,57.42,20100.0,46.2594,46.2916,46.187,46.195,20100.0
2014-03-27 14:05:00,57.42,57.47,57.39,57.47,26600.0,46.195,46.2353,46.1709,46.2353,26600.0
2014-03-27 14:10:00,57.47,57.55,57.47,57.5,46500.0,46.2353,46.2996,46.2353,46.2594,46500.0
2014-03-27 14:15:00,57.5,57.51,57.39,57.41,29300.0,46.2594,46.2675,46.1709,46.187,29300.0
2014-03-27 14:20:00,57.42,57.47,57.4,57.4,41100.0,46.195,46.2353,46.179,46.179,41100.0
2014-03-27 14:25:00,57.4,57.47,57.4,57.45,47000.0,46.179,46.2353,46.179,46.2192,47000.0
2014-03-27 14:30:00,57.45,57.46,57.38,57.39,33000.0,46.2192,46.2272,46.1629,46.1709,33000.0
2014-03-27 14:35:00,57.4,57.4,57.3,57.3,33100.0,46.179,46.179,46.0985,46.0985,33100.0
2014-03-27 14:40:00,57.3,57.31,57.28,57.31,31000.0,46.0985,46.1066,46.0824,46.1066,31000.0
2014-03-27 14:45:00,57.31,57.38,57.28,57.37,50700.0,46.1066,46.1629,46.0824,46.1548,50700.0
2014-03-27 14:50:00,57.37,57.38,57.3,57.3,71500.0,46.1548,46.1629,46.0985,46.0985,71500.0
2014-03-27 14:55:00,57.3,57.36,57.29,57.33,244200.0,46.0985,46.1468,46.0905,46.1226,244200.0
2014-03-27 15:00:00,57.34,57.44,57.33,57.37,76400.0,46.1307,46.2111,46.1226,46.1548,76400.0
2014-03-27 15:05:00,57.36,57.44,57.34,57.4,40400.0,46.1468,46.2111,46.1307,46.179,40400.0
2014-03-27 15:10:00,57.4,57.41,57.35,57.35,37100.0,46.179,46.187,46.1387,46.1387,37100.0
2014-03-27 15:15:00,57.36,57.48,57.36,57.4,62200.0,46.1468,46.2433,46.1468,46.179,62200.0
2014-03-27 15:20:00,57.41,57.5,57.41,57.5,68500.0,46.187,46.2594,46.187,46.2594,68500.0
2014-03-27 15:25:00,57.5,57.51,57.49,57.5,71500.0,46.2594,46.2675,46.2514,46.2594,71500.0
2014-03-27 15:30:00,57.5,57.53,57.43,57.52,344300.0,46.2594,46.2835,46.2031,46.2755,344300.0
2014-03-27 15:35:00,57.53,57.64,57.53,57.64,58600.0,46.2835,46.372,46.2835,46.372,58600.0
2014-03-27 15:40:00,57.65,57.65,57.59,57.63,77900.0,46.3801,46.3801,46.3318,46.364,77900.0
2014-03-27 15:45:00,57.62,57.62,57.51,57.52,148000.0,46.3559,46.3559,46.2675,46.2755,148000.0
2014-03-27 15:50:00,57.53,57.63,57.53,57.6,192300.0,46.2835,46.364,46.2835,46.3399,192300.0
2014-03-27 15:55:00,57.6,57.62,57.49,57.54,344000.0,46.3399,46.3559,46.2514,46.2916,344000.0
2014-03-28 09:30:00,57.67,57.98,57.6,57.79,62100.0,46.3962,46.6456,46.3399,46.4927,62100.0
2014-03-28 09:35:00,57.82,58.24,57.82,58.17,38800.0,46.5169,46.8547,46.5169,46.7984,38800.0
2014-03-28 09:40:00,58.2,58.25,58.09,58.25,24100.0,46.8226,46.8628,46.7341,46.8628,24100.0
2014-03-28 09:45:00,58.26,58.44,58.26,58.34,38900.0,46.8708,47.0156,46.8708,46.9352,38900.0
2014-03-28 09:50:00,58.37,58.37,58.17,58.21,16900.0,46.9593,46.9593,46.7984,46.8306,16900.0
2014-03-28 09:55:00,58.21,58.36,58.21,58.26,45500.0,46.8306,46.9513,46.8306,46.8708,45500.0
2014-03-28 10:00:00,58.27,58.34,58.25,58.25,24500.0,46.8789,46.9352,46.8628,46.8628,24500.0
2014-03-28 10:05:00,58.25,58.34,58.23,58.27,23400.0,46.8628,46.9352,46.8467,46.8789,23400.0
2014-03-28 10:10:00,58.26,58.3,58.2,58.2,22300.0,46.8708,46.903,46.8226,46.8226,22300.0
2014-03-28 10:15:00,58.2,58.29,58.19,58.23,74700.0,46.8226,46.895,46.8145,46.8467,74700.0
2014-03-28 10:20:00,58.23,58.31,58.22,58.31,42200.0,46.8467,46.9111,46.8387,46.9111,42200.0
2014-03-28 10:25:00,58.31,58.34,58.29,58.32,42900.0,46.9111,46.9352,46.895,46.9191,42900.0
2014-03-28 10:30:00,58.31,58.37,58.29,58.37,46500.0,46.9111,46.9593,46.895,46.9593,46500.0
2014-03-28 10:35:00,58.36,58.47,58.34,58.43,67400.0,46.9513,47.0398,46.9352,47.0076,67400.0
2014-03-28 10:40:00,58.43,58.44,58.32,58.32,27300.0,47.0076,47.0156,46.9191,46.9191,27300.0
2014-03-28 10:45:00,58.32,58.42,58.32,58.41,23100.0,46.9191,46.9996,46.9191,46.9915,23100.0
2014-03-28 10:50:00,58.41,58.41,58.36,58.36,39900.0,46.9915,46.9915,46.9513,46.9513,39900.0
2014-03-28 10:55:00,58.36,58.38,58.29,58.34,23900.0,46.9513,46.9674,46.895,46.9352,23900.0
2014-03-28 11:00:00,58.34,58.34,58.31,58.33,23900.0,46.9352,46.9352,46.9111,46.9272,23900.0
2014-03-28 11:05:00,58.33,58.33,58.29,58.32,99200.0,46.9272,46.9272,46.895,46.9191,99200.0
2014-03-28 11:10:00,58.33,58.33,58.22,58.23,54700.0,46.9272,46.9272,46.8387,46.8467,54700.0
2014-03-28 11:15:00,58.23,58.23,58.15,58.16,19100.0,46.8467,46.8467,46.7823,46.7904,19100.0
2014-03-28 11:20:00,58.16,58.19,58.15,58.15,22200.0,46.7904,46.8145,46.7823,46.7823,22200.0
2014-03-28 11:25:00,58.15,58.15,58.1,58.11,15000.0,46.7823,46.7823,46.7421,46.7502,15000.0
2014-03-28 11:30:00,58.11,58.21,58.1,58.15,40900.0,46.7502,46.8306,46.7421,46.7823,40900.0
2014-03-28 11:35:00,58.15,58.15,58.04,58.05,18600.0,46.7823,46.7823,46.6938,46.7019,18600.0
2014-03-28 11:40:00,58.05,58.1,58.03,58.08,9200.0,46.7019,46.7421,46.6858,46.726,9200.0
2014-03-28 11:45:00,58.08,58.08,58.0,58.06,14300.0,46.726,46.726,46.6617,46.7099,14300.0
2014-03-28 11:50:00,58.07,58.15,58.07,58.14,16600.0,46.718,46.7823,46.718,46.7743,16600.0
2014-03-28 11:55:00,58.15,58.17,58.11,58.16,12800.0,46.7823,46.7984,46.7502,46.7904,12800.0
2014-03-28 12:00:00,58.18,58.21,58.1,58.1,10600.0,46.8065,46.8306,46.7421,46.7421,10600.0
2014-03-28 12:05:00,58.1,58.18,58.09,58.14,11400.0,46.7421,46.8065,46.7341,46.7743,11400.0
2014-03-28 12:10:00,58.15,58.19,58.11,58.12,8200.0,46.7823,46.8145,46.7502,46.7582,8200.0
2014-03-28 12:15:00,58.12,58.12,58.07,58.08,8800.0,46.7582,46.7582,46.718,46.726,8800.0
2014-03-28 12:20:00,58.07,58.1,58.03,58.08,12900.0,46.718,46.7421,46.6858,46.726,12900.0
2014-03-28 12:25:00,58.07,58.09,58.04,58.07,13500.0,46.718,46.7341,46.6938,46.718,13500.0
2014-03-28 12:30:00,58.07,58.11,58.06,58.09,42600.0,46.718,46.7502,46.7099,46.7341,42600.0
2014-03-28 12:35:00,58.09,58.1,58.02,58.05,22800.0,46.7341,46.7421,46.6778,46.7019,22800.0
2014-03-28 12:40:00,58.04,58.09,58.03,58.08,13600.0,46.6938,46.7341,46.6858,46.726,13600.0
2014-03-28 12:45:00,58.08,58.09,58.02,58.02,21000.0,46.726,46.7341,46.6778,46.6778,21000.0
2014-03-28 12:50:00,58.02,58.02,57.96,57.99,19300.0,46.6778,46.6778,46.6295,46.6536,19300.0
2014-03-28 12:55:00,58.0,58.0,57.94,57.97,53000.0,46.6617,46.6617,46.6134,46.6375,53000.0
2014-03-28 13:00:00,57.97,57.98,57.92,57.95,8100.0,46.6375,46.6456,46.5973,46.6214,8100.0
2014-03-28 13:05:00,57.95,57.96,57.88,57.9,17300.0,46.6214,46.6295,46.5651,46.5812,17300.0
2014-03-28 13:10:00,57.89,57.89,57.77,57.79,21900.0,46.5732,46.5732,46.4766,46.4927,21900.0
2014-03-28 13:15:00,57.8,57.8,57.73,57.73,20100.0,46.5008,46.5008,46.4444,46.4444,20100.0
2014-03-28 13:20:00,57.72,57.74,57.66,57.74,20500.0,46.4364,46.4525,46.3881,46.4525,20500.0
2014-03-28 13:25:00,57.74,57.76,57.68,57.74,15400.0,46.4525,46.4686,46.4042,46.4525,15400.0
2014-03-28 13:30:00,57.75,57.76,57.7,57.76,11700.0,46.4605,46.4686,46.4203,46.4686,11700.0
2014-03-28 13:35:00,57.75,57.79,57.75,57.77,18200.0,46.4605,46.4927,46.4605,46.4766,18200.0
2014-03-28 13:40:00,57.75,57.79,57.72,57.79,77200.0,46.4605,46.4927,46.4364,46.4927,77200.0
2014-03-28 13:45:00,57.78,57.78,57.73,57.77,17800.0,46.4847,46.4847,46.4444,46.4766,17800.0
2014-03-28 13:50:00,57.77,57.79,57.7,57.71,29800.0,46.4766,46.4927,46.4203,46.4284,29800.0
2014-03-28 13:55:00,57.7,57.71,57.65,57.7,27800.0,46.4203,46.4284,46.3801,46.4203,27800.0
2014-03-28 14:00:00,57.68,57.73,57.68,57.72,11200.0,46.4042,46.4444,46.4042,46.4364,11200.0
2014-03-28 14:05:00,57.71,57.72,57.62,57.62,43600.0,46.4284,46.4364,46.3559,46.3559,43600.0
2014-03-28 14:10:00,57.62,57.63,57.55,57.56,92400.0,46.3559,46.364,46.2996,46.3077,92400.0
2014-03-28 14:15:00,57.55,57.55,57.4,57.44,41500.0,46.2996,46.2996,46.179,46.2111,41500.0
2014-03-28 14:20:00,57.44,57.59,57.41,57.58,44900.0,46.2111,46.3318,46.187,46.3238,44900.0
2014-03-28 14:25:00,57.54,57.61,57.5,57.6,13500.0,46.2916,46.3479,46.2594,46.3399,13500.0
2014-03-28 14:30:00,57.59,57.61,57.56,57.6,10100.0,46.3318,46.3479,46.3077,46.3399,10100.0
2014-03-28 14:35:00,57.61,57.61,57.51,57.55,34500.0,46.3479,46.3479,46.2675,46.2996,34500.0
2014-03-28 14:40:00,57.54,57.55,57.41,57.45,70700.0,46.2916,46.2996,46.187,46.2192,70700.0
2014-03-28 14:45:00,57.45,57.52,57.42,57.52,26700.0,46.2192,46.2755,46.195,46.2755,26700.0
2014-03-28 14:50:00,57.52,57.57,57.5,57.56,31900.0,46.2755,46.3157,46.2594,46.3077,31900.0
2014-03-28 14:55:00,57.57,57.58,57.5,57.55,13300.0,46.3157,46.3238,46.2594,46.2996,13300.0
2014-03-28 15:00:00,57.56,57.62,57.53,57.59,18100.0,46.3077,46.3559,46.2835,46.3318,18100.0
2014-03-28 15:05:00,57.6,57.64,57.54,57.61,37700.0,46.3399,46.372,46.2916,46.3479,37700.0
2014-03-28 15:10:00,57.6,57.61,57.54,57.56,16000.0,46.3399,46.3479,46.2916,46.3077,16000.0
2014-03-28 15:15:00,57.55,57.61,57.53,57.6,18200.0,46.2996,46.3479,46.2835,46.3399,18200.0
2014-03-28 15:20:00,57.6,57.62,57.54,57.58,25900.0,46.3399,46.3559,46.2916,46.3238,25900.0
2014-03-28 15:25:00,57.58,57.58,57.53,57.55,31400.0,46.3238,46.3238,46.2835,46.2996,31400.0
2014-03-28 15:30:00,57.55,57.6,57.53,57.54,27200.0,46.2996,46.3399,46.2835,46.2916,27200.0
2014-03-28 15:35:00,57.55,57.55,57.43,57.47,58200.0,46.2996,46.2996,46.2031,46.2353,58200.0
2014-03-28 15:40:00,57.46,57.53,57.46,57.53,33700.0,46.2272,46.2835,46.2272,46.2835,33700.0
2014-03-28 15:45:00,57.53,57.54,57.48,57.51,60800.0,46.2835,46.2916,46.2433,46.2675,60800.0
2014-03-28 15:50:00,57.51,57.56,57.51,57.56,61300.0,46.2675,46.3077,46.2675,46.3077,61300.0
2014-03-28 15:55:00,57.57,57.63,57.54,57.6,185900.0,46.3157,46.364,46.2916,46.3399,185900.0
2014-03-31 09:30:00,57.94,58.12,57.81,58.06,95100.0,46.6134,46.7582,46.5088,46.7099,95100.0
2014-03-31 09:35:00,58.06,58.12,57.94,58.1,52200.0,46.7099,46.7582,46.6134,46.7421,52200.0
2014-03-31 09:40:00,58.09,58.09,57.89,57.94,22900.0,46.7341,46.7341,46.5732,46.6134,22900.0
2014-03-31 09:45:00,57.94,58.03,57.86,57.99,38400.0,46.6134,46.6858,46.549,46.6536,38400.0
2014-03-31 09:50:00,57.99,58.24,57.99,58.06,26000.0,46.6536,46.8547,46.6536,46.7099,26000.0
2014-03-31 09:55:00,58.05,58.24,58.05,58.17,11900.0,46.7019,46.8547,46.7019,46.7984,11900.0
2014-03-31 10:00:00,58.17,58.2,58.12,58.2,14700.0,46.7984,46.8226,46.7582,46.8226,14700.0
2014-03-31 10:05:00,58.2,58.21,58.15,58.17,19900.0,46.8226,46.8306,46.7823,46.7984,19900.0
2014-03-31 10:10:00,58.18,58.26,58.14,58.14,18800.0,46.8065,46.8708,46.7743,46.7743,18800.0
2014-03-31 10:15:00,58.14,58.17,58.04,58.12,42300.0,46.7743,46.7984,46.6938,46.7582,42300.0
2014-03-31 10:20:00,58.12,58.23,58.07,58.22,37500.0,46.7582,46.8467,46.718,46.8387,37500.0
2014-03-31 10:25:00,58.21,58.24,58.16,58.2,24300.0,46.8306,46.8547,46.7904,46.8226,24300.0
2014-03-31 10:30:00,58.2,58.27,58.19,58.19,35600.0,46.8226,46.8789,46.8145,46.8145,35600.0
2014-03-31 10:35:00,58.19,58.25,58.18,58.23,37500.0,46.8145,46.8628,46.8065,46.8467,37500.0
2014-03-31 10:40:00,58.22,58.32,58.22,58.3,32000.0,46.8387,46.9191,46.8387,46.903,32000.0
2014-03-31 10:45:00,58.3,58.44,58.3,58.44,58700.0,46.903,47.0156,46.903,47.0156,58700.0
2014-03-31 10:50:00,58.43,58.44,58.32,58.32,25900.0,47.0076,47.0156,46.9191,46.9191,25900.0
2014-03-31 10:55:00,58.32,58.43,58.27,58.43,38700.0,46.9191,47.0076,46.8789,47.0076,38700.0
2014-03-31 11:00:00,58.42,58.43,58.3,58.38,34800.0,46.9996,47.0076,46.903,46.9674,34800.0
2014-03-31 11:05:00,58.37,58.48,58.36,58.48,49300.0,46.9593,47.0478,46.9513,47.0478,49300.0
2014-03-31 11:10:00,58.48,58.48,58.42,58.46,33900.0,47.0478,47.0478,46.9996,47.0317,33900.0
2014-03-31 11:15:00,58.46,58.53,58.42,58.51,53200.0,47.0317,47.0881,46.9996,47.072,53200.0
2014-03-31 11:20:00,58.5,58.52,58.43,58.43,44800.0,47.0639,47.08,47.0076,47.0076,44800.0
2014-03-31 11:25:00,58.42,58.55,58.41,58.55,63500.0,46.9996,47.1041,46.9915,47.1041,63500.0
2014-03-31 11:30:00,58.55,58.57,58.37,58.37,61900.0,47.1041,47.1202,46.9593,46.9593,61900.0
2014-03-31 11:35:00,58.38,58.41,58.29,58.32,44300.0,46.9674,46.9915,46.895,46.9191,44300.0
2014-03-31 11:40:00,58.33,58.43,58.33,58.4,29900.0,46.9272,47.0076,46.9272,46.9835,29900.0
2014-03-31 11:45:00,58.4,58.51,58.4,58.5,40600.0,46.9835,47.072,46.9835,47.0639,40600.0
2014-03-31 11:50:00,58.5,58.55,58.47,58.5,61700.0,47.0639,47.1041,47.0398,47.0639,61700.0
2014-03-31 11:55:00,58.49,58.55,58.49,58.54,27100.0,47.0559,47.1041,47.0559,47.0961,27100.0
2014-03-31 12:00:00,58.55,58.73,58.55,58.68,73900.0,47.1041,47.249,47.1041,47.2087,73900.0
2014-03-31 12:05:00,58.67,58.68,58.58,58.64,52700.0,47.2007,47.2087,47.1283,47.1766,52700.0
2014-03-31 12:10:00,58.63,58.64,58.58,58.62,39600.0,47.1685,47.1766,47.1283,47.1605,39600.0
2014-03-31 12:15:00,58.62,58.74,58.61,58.74,53400.0,47.1605,47.257,47.1524,47.257,53400.0
2014-03-31 12:20:00,58.74,58.8,58.73,58.79,50900.0,47.257,47.3053,47.249,47.2972,50900.0
2014-03-31 12:25:00,58.79,58.87,58.79,58.87,60400.0,47.2972,47.3616,47.2972,47.3616,60400.0
2014-03-31 12:30:00,58.86,58.9,58.84,58.84,72400.0,47.3535,47.3857,47.3375,47.3375,72400.0
2014-03-31 12:35:00,58.84,58.88,58.81,58.88,57300.0,47.3375,47.3696,47.3133,47.3696,57300.0
2014-03-31 12:40:00,58.88,58.88,58.78,58.78,33100.0,47.3696,47.3696,47.2892,47.2892,33100.0
2014-03-31 12:45:00,58.79,58.8,58.74,58.76,49200.0,47.2972,47.3053,47.257,47.2731,49200.0
2014-03-31 12:50:00,58.76,58.82,58.76,58.78,43800.0,47.2731,47.3214,47.2731,47.2892,43800.0
2014-03-31 12:55:00,58.77,58.81,58.73,58.75,39000.0,47.2811,47.3133,47.249,47.265,39000.0
2014-03-31 13:00:00,58.74,58.75,58.68,58.68,50900.0,47.257,47.265,47.2087,47.2087,50900.0
2014-03-31 13:05:00,58.69,58.7,58.67,58.69,45100.0,47.2168,47.2248,47.2007,47.2168,45100.0
2014-03-31 13:10:00,58.7,58.7,58.62,58.62,28100.0,47.2248,47.2248,47.1605,47.1605,28100.0
2014-03-31 13:15:00,58.63,58.7,58.61,58.68,50300.0,47.1685,47.2248,47.1524,47.2087,50300.0
2014-03-31 13:20:00,58.68,58.71,58.66,58.67,31000.0,47.2087,47.2329,47.1926,47.2007,31000.0
2014-03-31 13:25:00,58.66,58.76,58.64,58.75,66300.0,47.1926,47.2731,47.1766,47.265,66300.0
2014-03-31 13:30:00,58.74,58.75,58.69,58.69,13100.0,47.257,47.265,47.2168,47.2168,13100.0
2014-03-31 13:35:00,58.7,58.79,58.69,58.78,24100.0,47.2248,47.2972,47.2168,47.2892,24100.0
2014-03-31 13:40:00,58.79,58.83,58.77,58.82,36700.0,47.2972,47.3294,47.2811,47.3214,36700.0
2014-03-31 13:45:00,58.83,58.85,58.8,58.81,24300.0,47.3294,47.3455,47.3053,47.3133,24300.0
2014-03-31 13:50:00,58.81,58.85,58.79,58.81,34500.0,47.3133,47.3455,47.2972,47.3133,34500.0
2014-03-31 13:55:00,58.81,58.82,58.74,58.8,25100.0,47.3133,47.3214,47.257,47.3053,25100.0
2014-03-31 14:00:00,58.8,58.88,58.8,58.84,27700.0,47.3053,47.3696,47.3053,47.3375,27700.0
2014-03-31 14:05:00,58.84,58.88,58.81,58.88,28600.0,47.3375,47.3696,47.3133,47.3696,28600.0
2014-03-31 14:10:00,58.87,58.91,58.87,58.88,26500.0,47.3616,47.3938,47.3616,47.3696,26500.0
2014-03-31 14:15:00,58.88,58.99,58.88,58.93,47100.0,47.3696,47.4581,47.3696,47.4099,47100.0
2014-03-31 14:20:00,58.92,59.0,58.92,58.99,24600.0,47.4018,47.4662,47.4018,47.4581,24600.0
2014-03-31 14:25:00,58.98,59.03,58.96,59.03,70300.0,47.4501,47.4903,47.434,47.4903,70300.0
2014-03-31 14:30:00,59.03,59.05,58.98,59.01,42000.0,47.4903,47.5064,47.4501,47.4742,42000.0
2014-03-31 14:35:00,59.01,59.07,59.01,59.06,36500.0,47.4742,47.5225,47.4742,47.5144,36500.0
2014-03-31 14:40:00,59.06,59.12,59.06,59.1,45000.0,47.5144,47.5627,47.5144,47.5466,45000.0
2014-03-31 14:45:00,59.11,59.13,59.04,59.09,39000.0,47.5547,47.5708,47.4984,47.5386,39000.0
2014-03-31 14:50:00,59.09,59.12,59.06,59.09,33900.0,47.5386,47.5627,47.5144,47.5386,33900.0
2014-03-31 14:55:00,59.09,59.1,58.97,58.98,43800.0,47.5386,47.5466,47.442,47.4501,43800.0
2014-03-31 15:00:00,58.98,58.98,58.87,58.87,54000.0,47.4501,47.4501,47.3616,47.3616,54000.0
2014-03-31 15:05:00,58.87,58.9,58.82,58.84,46100.0,47.3616,47.3857,47.3214,47.3375,46100.0
2014-03-31 15:10:00,58.84,58.88,58.84,58.86,40400.0,47.3375,47.3696,47.3375,47.3535,40400.0
2014-03-31 15:15:00,58.87,58.89,58.83,58.85,77100.0,47.3616,47.3777,47.3294,47.3455,77100.0
2014-03-31 15:20:00,58.85,58.89,58.84,58.89,57400.0,47.3455,47.3777,47.3375,47.3777,57400.0
2014-03-31 15:25:00,58.89,58.94,58.88,58.92,53100.0,47.3777,47.4179,47.3696,47.4018,53100.0
2014-03-31 15:30:00,58.91,58.91,58.86,58.91,71400.0,47.3938,47.3938,47.3535,47.3938,71400.0
2014-03-31 15:35:00,58.91,58.94,58.9,58.92,76000.0,47.3938,47.4179,47.3857,47.4018,76000.0
2014-03-31 15:40:00,58.92,58.92,58.85,58.87,96300.0,47.4018,47.4018,47.3455,47.3616,96300.0
2014-03-31 15:45:00,58.87,58.88,58.76,58.76,155100.0,47.3616,47.3696,47.2731,47.2731,155100.0
2014-03-31 15:50:00,58.76,58.87,58.76,58.85,169300.0,47.2731,47.3616,47.2731,47.3455,169300.0
2014-03-31 15:55:00,58.84,58.88,58.81,58.86,304400.0,47.3375,47.3696,47.3133,47.3535,304400.0
2014-04-01 09:30:00,59.13,59.91,59.13,59.68,270900.0,47.5708,48.1983,47.5708,48.0132,270900.0
2014-04-01 09:35:00,59.67,59.67,58.97,58.97,141200.0,48.0052,48.0052,47.442,47.442,141200.0
2014-04-01 09:40:00,58.98,59.34,58.98,59.22,111500.0,47.4501,47.7397,47.4501,47.6432,111500.0
2014-04-01 09:45:00,59.21,59.45,59.21,59.3,57400.0,47.6351,47.8282,47.6351,47.7075,57400.0
2014-04-01 09:50:00,59.3,59.45,59.23,59.34,90700.0,47.7075,47.8282,47.6512,47.7397,90700.0
2014-04-01 09:55:00,59.35,59.57,59.32,59.57,95300.0,47.7478,47.9247,47.7236,47.9247,95300.0
2014-04-01 10:00:00,59.56,59.81,59.49,59.8,160100.0,47.9167,48.1178,47.8604,48.1098,160100.0
2014-04-01 10:05:00,59.8,59.84,59.73,59.74,77700.0,48.1098,48.142,48.0535,48.0615,77700.0
2014-04-01 10:10:00,59.74,59.75,59.61,59.7,59600.0,48.0615,48.0696,47.9569,48.0293,59600.0
2014-04-01 10:15:00,59.7,59.75,59.7,59.74,64700.0,48.0293,48.0696,48.0293,48.0615,64700.0
2014-04-01 10:20:00,59.73,59.74,59.62,59.64,46100.0,48.0535,48.0615,47.965,47.9811,46100.0
2014-04-01 10:25:00,59.64,59.66,59.51,59.51,65400.0,47.9811,47.9972,47.8765,47.8765,65400.0
2014-04-01 10:30:00,59.51,59.54,59.4,59.4,110300.0,47.8765,47.9006,47.788,47.788,110300.0
2014-04-01 10:35:00,59.4,59.4,59.33,59.33,85100.0,47.788,47.788,47.7317,47.7317,85100.0
2014-04-01 10:40:00,59.33,59.33,59.16,59.17,58300.0,47.7317,47.7317,47.5949,47.6029,58300.0
2014-04-01 10:45:00,59.16,59.17,58.86,58.86,72600.0,47.5949,47.6029,47.3535,47.3535,72600.0
2014-04-01 10:50:00,58.87,58.94,58.75,58.83,114800.0,47.3616,47.4179,47.265,47.3294,114800.0
2014-04-01 10:55:00,58.82,59.01,58.79,58.97,93300.0,47.3214,47.4742,47.2972,47.442,93300.0
2014-04-01 11:00:00,58.97,58.99,58.84,58.84,53600.0,47.442,47.4581,47.3375,47.3375,53600.0
2014-04-01 11:05:00,58.84,58.85,58.75,58.78,46100.0,47.3375,47.3455,47.265,47.2892,46100.0
2014-04-01 11:10:00,58.77,58.93,58.77,58.84,58900.0,47.2811,47.4099,47.2811,47.3375,58900.0
2014-04-01 11:15:00,58.84,58.85,58.78,58.78,42000.0,47.3375,47.3455,47.2892,47.2892,42000.0
2014-04-01 11:20:00,58.78,58.78,58.68,58.74,54000.0,47.2892,47.2892,47.2087,47.257,54000.0
2014-04-01 11:25:00,58.73,58.77,58.68,58.72,165200.0,47.249,47.2811,47.2087,47.2409,165200.0
2014-04-01 11:30:00,58.72,58.84,58.71,58.78,70100.0,47.2409,47.3375,47.2329,47.2892,70100.0
2014-04-01 11:35:00,58.79,58.84,58.75,58.75,86500.0,47.2972,47.3375,47.265,47.265,86500.0
2014-04-01 11:40:00,58.75,58.84,58.75,58.8,73500.0,47.265,47.3375,47.265,47.3053,73500.0
2014-04-01 11:45:00,58.8,58.81,58.68,58.68,44500.0,47.3053,47.3133,47.2087,47.2087,44500.0
2014-04-01 11:50:00,58.68,58.76,58.68,58.75,49100.0,47.2087,47.2731,47.2087,47.265,49100.0
2014-04-01 11:55:00,58.73,58.73,58.54,58.57,53400.0,47.249,47.249,47.0961,47.1202,53400.0
2014-04-01 12:00:00,58.57,58.61,58.51,58.58,51000.0,47.1202,47.1524,47.072,47.1283,51000.0
2014-04-01 12:05:00,58.58,58.67,58.51,58.66,59500.0,47.1283,47.2007,47.072,47.1926,59500.0
2014-04-01 12:10:00,58.66,58.66,58.58,58.58,21200.0,47.1926,47.1926,47.1283,47.1283,21200.0
2014-04-01 12:15:00,58.58,58.67,58.53,58.65,77500.0,47.1283,47.2007,47.0881,47.1846,77500.0
2014-04-01 12:20:00,58.64,58.75,58.63,58.75,32000.0,47.1766,47.265,47.1685,47.265,32000.0
2014-04-01 12:25:00,58.75,58.84,58.73,58.84,58500.0,47.265,47.3375,47.249,47.3375,58500.0
2014-04-01 12:30:00,58.84,58.87,58.65,58.65,47200.0,47.3375,47.3616,47.1846,47.1846,47200.0
2014-04-01 12:35:00,58.66,58.82,58.66,58.82,38800.0,47.1926,47.3214,47.1926,47.3214,38800.0
2014-04-01 12:40:00,58.83,58.94,58.82,58.91,58500.0,47.3294,47.4179,47.3214,47.3938,58500.0
2014-04-01 12:45:00,58.91,58.98,58.91,58.92,47600.0,47.3938,47.4501,47.3938,47.4018,47600.0
2014-04-01 12:50:00,58.92,58.95,58.89,58.89,42200.0,47.4018,47.4259,47.3777,47.3777,42200.0
2014-04-01 12:55:00,58.9,59.0,58.9,58.99,54400.0,47.3857,47.4662,47.3857,47.4581,54400.0
2014-04-01 13:00:00,59.0,59.03,58.93,58.98,106000.0,47.4662,47.4903,47.4099,47.4501,106000.0
2014-04-01 13:05:00,58.98,59.03,58.88,58.88,71700.0,47.4501,47.4903,47.3696,47.3696,71700.0
2014-04-01 13:10:00,58.88,58.91,58.8,58.8,28800.0,47.3696,47.3938,47.3053,47.3053,28800.0
2014-04-01 13:15:00,58.8,58.81,58.73,58.74,41000.0,47.3053,47.3133,47.249,47.257,41000.0
2014-04-01 13:20:00,58.73,58.75,58.62,58.75,54300.0,47.249,47.265,47.1605,47.265,54300.0
2014-04-01 13:25:00,58.74,58.77,58.7,58.76,36000.0,47.257,47.2811,47.2248,47.2731,36000.0
2014-04-01 13:30:00,58.77,58.82,58.76,58.76,29500.0,47.2811,47.3214,47.2731,47.2731,29500.0
2014-04-01 13:35:00,58.75,58.82,58.73,58.82,35000.0,47.265,47.3214,47.249,47.3214,35000.0
2014-04-01 13:40:00,58.82,58.87,58.8,58.86,41600.0,47.3214,47.3616,47.3053,47.3535,41600.0
2014-04-01 13:45:00,58.87,58.92,58.84,58.85,41900.0,47.3616,47.4018,47.3375,47.3455,41900.0
2014-04-01 13:50:00,58.85,58.85,58.77,58.84,33600.0,47.3455,47.3455,47.2811,47.3375,33600.0
2014-04-01 13:55:00,58.84,58.87,58.83,58.86,35200.0,47.3375,47.3616,47.3294,47.3535,35200.0
2014-04-01 14:00:00,58.86,58.87,58.78,58.81,35800.0,47.3535,47.3616,47.2892,47.3133,35800.0
2014-04-01 14:05:00,58.82,58.85,58.72,58.74,43300.0,47.3214,47.3455,47.2409,47.257,43300.0
2014-04-01 14:10:00,58.73,58.74,58.68,58.69,55200.0,47.249,47.257,47.2087,47.2168,55200.0
2014-04-01 14:15:00,58.69,58.71,58.64,58.64,46900.0,47.2168,47.2329,47.1766,47.1766,46900.0
2014-04-01 14:20:00,58.65,58.66,58.62,58.63,36000.0,47.1846,47.1926,47.1605,47.1685,36000.0
2014-04-01 14:25:00,58.62,58.65,58.58,58.64,46200.0,47.1605,47.1846,47.1283,47.1766,46200.0
2014-04-01 14:30:00,58.65,58.7,58.63,58.65,49400.0,47.1846,47.2248,47.1685,47.1846,49400.0
2014-04-01 14:35:00,58.66,58.68,58.63,58.64,26500.0,47.1926,47.2087,47.1685,47.1766,26500.0
2014-04-01 14:40:00,58.64,58.67,58.6,58.66,64800.0,47.1766,47.2007,47.1444,47.1926,64800.0
2014-04-01 14:45:00,58.66,58.71,58.65,58.68,52300.0,47.1926,47.2329,47.1846,47.2087,52300.0
2014-04-01 14:50:00,58.68,58.7,58.67,58.67,33600.0,47.2087,47.2248,47.2007,47.2007,33600.0
2014-04-01 14:55:00,58.68,58.7,58.68,58.69,59300.0,47.2087,47.2248,47.2087,47.2168,59300.0
2014-04-01 15:00:00,58.68,58.69,58.59,58.6,41500.0,47.2087,47.2168,47.1363,47.1444,41500.0
2014-04-01 15:05:00,58.6,58.61,58.58,58.59,58400.0,47.1444,47.1524,47.1283,47.1363,58400.0
2014-04-01 15:10:00,58.59,58.68,58.58,58.67,69700.0,47.1363,47.2087,47.1283,47.2007,69700.0
2014-04-01 15:15:00,58.66,58.7,58.65,58.68,43100.0,47.1926,47.2248,47.1846,47.2087,43100.0
2014-04-01 15:20:00,58.69,58.72,58.68,58.7,60900.0,47.2168,47.2409,47.2087,47.2248,60900.0
2014-04-01 15:25:00,58.71,58.74,58.66,58.73,73800.0,47.2329,47.257,47.1926,47.249,73800.0
2014-04-01 15:30:00,58.73,58.73,58.69,58.72,70500.0,47.249,47.249,47.2168,47.2409,70500.0
2014-04-01 15:35:00,58.73,58.76,58.7,58.76,90400.0,47.249,47.2731,47.2248,47.2731,90400.0
2014-04-01 15:40:00,58.76,58.8,58.75,58.77,114000.0,47.2731,47.3053,47.265,47.2811,114000.0
2014-04-01 15:45:00,58.78,58.88,58.78,58.85,151000.0,47.2892,47.3696,47.2892,47.3455,151000.0
2014-04-01 15:50:00,58.86,58.93,58.84,58.9,176500.0,47.3535,47.4099,47.3375,47.3857,176500.0
2014-04-01 15:55:00,58.9,58.9,58.8,58.81,256800.0,47.3857,47.3857,47.3053,47.3133,256800.0
2014-04-02 09:30:00,59.17,59.23,58.75,59.01,111200.0,47.6029,47.6512,47.265,47.4742,111200.0
2014-04-02 09:35:00,59.0,59.14,58.89,59.0,87000.0,47.4662,47.5788,47.3777,47.4662,87000.0
2014-04-02 09:40:00,59.0,59.03,58.9,58.96,38600.0,47.4662,47.4903,47.3857,47.434,38600.0
2014-04-02 09:45:00,58.98,59.04,58.85,58.92,62300.0,47.4501,47.4984,47.3455,47.4018,62300.0
2014-04-02 09:50:00,58.92,58.98,58.79,58.8,87200.0,47.4018,47.4501,47.2972,47.3053,87200.0
2014-04-02 09:55:00,58.8,58.97,58.8,58.83,28300.0,47.3053,47.442,47.3053,47.3294,28300.0
2014-04-02 10:00:00,58.84,58.97,58.84,58.97,44100.0,47.3375,47.442,47.3375,47.442,44100.0
2014-04-02 10:05:00,58.96,58.97,58.84,58.9,19800.0,47.434,47.442,47.3375,47.3857,19800.0
2014-04-02 10:10:00,58.91,59.0,58.88,58.99,44100.0,47.3938,47.4662,47.3696,47.4581,44100.0
2014-04-02 10:15:00,58.99,59.04,58.94,58.96,27300.0,47.4581,47.4984,47.4179,47.434,27300.0
2014-04-02 10:20:00,58.95,59.02,58.9,59.02,40600.0,47.4259,47.4823,47.3857,47.4823,40600.0
2014-04-02 10:25:00,59.02,59.17,59.01,59.17,49100.0,47.4823,47.6029,47.4742,47.6029,49100.0
2014-04-02 10:30:00,59.17,59.2,59.1,59.2,44000.0,47.6029,47.6271,47.5466,47.6271,44000.0
2014-04-02 10:35:00,59.2,59.23,59.08,59.15,61200.0,47.6271,47.6512,47.5305,47.5869,61200.0
2014-04-02 10:40:00,59.16,59.27,59.16,59.2,26800.0,47.5949,47.6834,47.5949,47.6271,26800.0
2014-04-02 10:45:00,59.19,59.2,59.13,59.14,12400.0,47.619,47.6271,47.5708,47.5788,12400.0
2014-04-02 10:50:00,59.14,59.21,59.13,59.14,20700.0,47.5788,47.6351,47.5708,47.5788,20700.0
2014-04-02 10:55:00,59.15,59.16,59.09,59.11,23300.0,47.5869,47.5949,47.5386,47.5547,23300.0
2014-04-02 11:00:00,59.12,59.17,59.07,59.07,19500.0,47.5627,47.6029,47.5225,47.5225,19500.0
2014-04-02 11:05:00,59.06,59.14,59.06,59.1,47200.0,47.5144,47.5788,47.5144,47.5466,47200.0
2014-04-02 11:10:00,59.1,59.1,59.03,59.07,38100.0,47.5466,47.5466,47.4903,47.5225,38100.0
2014-04-02 11:15:00,59.06,59.2,59.06,59.2,31300.0,47.5144,47.6271,47.5144,47.6271,31300.0
2014-04-02 11:20:00,59.2,59.23,59.19,59.21,30300.0,47.6271,47.6512,47.619,47.6351,30300.0
2014-04-02 11:25:00,59.2,59.2,59.13,59.15,23700.0,47.6271,47.6271,47.5708,47.5869,23700.0
2014-04-02 11:30:00,59.14,59.17,59.11,59.11,26200.0,47.5788,47.6029,47.5547,47.5547,26200.0
2014-04-02 11:35:00,59.1,59.16,59.08,59.16,23800.0,47.5466,47.5949,47.5305,47.5949,23800.0
2014-04-02 11:40:00,59.17,59.17,59.08,59.09,15100.0,47.6029,47.6029,47.5305,47.5386,15100.0
2014-04-02 11:45:00,59.08,59.16,59.08,59.09,34000.0,47.5305,47.5949,47.5305,47.5386,34000.0
2014-04-02 11:50:00,59.1,59.14,59.09,59.11,32600.0,47.5466,47.5788,47.5386,47.5547,32600.0
2014-04-02 11:55:00,59.12,59.13,59.06,59.07,16300.0,47.5627,47.5708,47.5144,47.5225,16300.0
2014-04-02 12:00:00,59.07,59.09,59.06,59.07,32300.0,47.5225,47.5386,47.5144,47.5225,32300.0
2014-04-02 12:05:00,59.06,59.08,59.03,59.04,21400.0,47.5144,47.5305,47.4903,47.4984,21400.0
2014-04-02 12:10:00,59.04,59.05,58.99,59.0,13900.0,47.4984,47.5064,47.4581,47.4662,13900.0
2014-04-02 12:15:00,59.0,59.07,58.99,59.04,21700.0,47.4662,47.5225,47.4581,47.4984,21700.0
2014-04-02 12:20:00,59.04,59.08,59.0,59.06,34300.0,47.4984,47.5305,47.4662,47.5144,34300.0
2014-04-02 12:25:00,59.05,59.09,59.03,59.06,16400.0,47.5064,47.5386,47.4903,47.5144,16400.0
2014-04-02 12:30:00,59.06,59.09,59.05,59.07,12500.0,47.5144,47.5386,47.5064,47.5225,12500.0
2014-04-02 12:35:00,59.08,59.11,59.05,59.06,20900.0,47.5305,47.5547,47.5064,47.5144,20900.0
2014-04-02 12:40:00,59.07,59.12,59.07,59.09,20100.0,47.5225,47.5627,47.5225,47.5386,20100.0
2014-04-02 12:45:00,59.1,59.1,59.06,59.08,10900.0,47.5466,47.5466,47.5144,47.5305,10900.0
2014-04-02 12:50:00,59.08,59.09,59.07,59.09,11200.0,47.5305,47.5386,47.5225,47.5386,11200.0
2014-04-02 12:55:00,59.09,59.09,59.05,59.05,8600.0,47.5386,47.5386,47.5064,47.5064,8600.0
2014-04-02 13:00:00,59.06,59.06,59.04,59.04,15000.0,47.5144,47.5144,47.4984,47.4984,15000.0
2014-04-02 13:05:00,59.04,59.05,59.01,59.02,18500.0,47.4984,47.5064,47.4742,47.4823,18500.0
2014-04-02 13:10:00,59.03,59.03,58.98,59.0,16200.0,47.4903,47.4903,47.4501,47.4662,16200.0
2014-04-02 13:15:00,59.01,59.01,58.95,58.95,13800.0,47.4742,47.4742,47.4259,47.4259,13800.0
2014-04-02 13:20:00,58.96,58.96,58.91,58.91,31700.0,47.434,47.434,47.3938,47.3938,31700.0
2014-04-02 13:25:00,58.92,58.98,58.92,58.98,19000.0,47.4018,47.4501,47.4018,47.4501,19000.0
2014-04-02 13:30:00,58.97,58.98,58.93,58.94,16600.0,47.442,47.4501,47.4099,47.4179,16600.0
2014-04-02 13:35:00,58.95,58.95,58.88,58.91,34500.0,47.4259,47.4259,47.3696,47.3938,34500.0
2014-04-02 13:40:00,58.92,58.96,58.9,58.9,51400.0,47.4018,47.434,47.3857,47.3857,51400.0
2014-04-02 13:45:00,58.9,59.0,58.89,59.0,80300.0,47.3857,47.4662,47.3777,47.4662,80300.0
2014-04-02 13:50:00,59.01,59.05,59.01,59.02,26000.0,47.4742,47.5064,47.4742,47.4823,26000.0
2014-04-02 13:55:00,59.03,59.08,58.97,59.08,52100.0,47.4903,47.5305,47.442,47.5305,52100.0
2014-04-02 14:00:00,59.07,59.07,59.03,59.05,23100.0,47.5225,47.5225,47.4903,47.5064,23100.0
2014-04-02 14:05:00,59.05,59.1,59.05,59.08,29900.0,47.5064,47.5466,47.5064,47.5305,29900.0
2014-04-02 14:10:00,59.07,59.2,59.07,59.2,30100.0,47.5225,47.6271,47.5225,47.6271,30100.0
2014-04-02 14:15:00,59.19,59.24,59.17,59.21,35400.0,47.619,47.6593,47.6029,47.6351,35400.0
2014-04-02 14:20:00,59.2,59.21,59.13,59.14,13300.0,47.6271,47.6351,47.5708,47.5788,13300.0
2014-04-02 14:25:00,59.14,59.14,59.09,59.1,18200.0,47.5788,47.5788,47.5386,47.5466,18200.0
2014-04-02 14:30:00,59.1,59.11,59.05,59.1,25200.0,47.5466,47.5547,47.5064,47.5466,25200.0
2014-04-02 14:35:00,59.1,59.13,59.08,59.09,25200.0,47.5466,47.5708,47.5305,47.5386,25200.0
2014-04-02 14:40:00,59.1,59.1,59.04,59.05,24800.0,47.5466,47.5466,47.4984,47.5064,24800.0
2014-04-02 14:45:00,59.04,59.09,59.03,59.08,32800.0,47.4984,47.5386,47.4903,47.5305,32800.0
2014-04-02 14:50:00,59.09,59.09,59.05,59.08,26900.0,47.5386,47.5386,47.5064,47.5305,26900.0
2014-04-02 14:55:00,59.08,59.12,59.04,59.12,39900.0,47.5305,47.5627,47.4984,47.5627,39900.0
2014-04-02 15:00:00,59.12,59.12,59.09,59.09,22200.0,47.5627,47.5627,47.5386,47.5386,22200.0
2014-04-02 15:05:00,59.1,59.13,59.09,59.12,24300.0,47.5466,47.5708,47.5386,47.5627,24300.0
2014-04-02 15:10:00,59.12,59.18,59.1,59.17,40300.0,47.5627,47.611,47.5466,47.6029,40300.0
2014-04-02 15:15:00,59.16,59.17,59.11,59.13,36000.0,47.5949,47.6029,47.5547,47.5708,36000.0
2014-04-02 15:20:00,59.14,59.21,59.11,59.2,50400.0,47.5788,47.6351,47.5547,47.6271,50400.0
2014-04-02 15:25:00,59.2,59.27,59.16,59.27,53200.0,47.6271,47.6834,47.5949,47.6834,53200.0
2014-04-02 15:30:00,59.25,59.28,59.2,59.21,75400.0,47.6673,47.6914,47.6271,47.6351,75400.0
2014-04-02 15:35:00,59.21,59.22,59.18,59.2,68400.0,47.6351,47.6432,47.611,47.6271,68400.0
2014-04-02 15:40:00,59.2,59.21,59.17,59.19,69800.0,47.6271,47.6351,47.6029,47.619,69800.0
2014-04-02 15:45:00,59.2,59.24,59.13,59.17,110500.0,47.6271,47.6593,47.5708,47.6029,110500.0
2014-04-02 15:50:00,59.17,59.23,59.16,59.21,114400.0,47.6029,47.6512,47.5949,47.6351,114400.0
2014-04-02 15:55:00,59.21,59.21,59.15,59.15,232300.0,47.6351,47.6351,47.5869,47.5869,232300.0
2014-04-03 09:30:00,59.83,60.18,59.6,59.95,313700.0,48.1339,48.4155,47.9489,48.2305,313700.0
2014-04-03 09:35:00,59.85,60.13,59.85,60.09,103500.0,48.15,48.3753,48.15,48.3431,103500.0
2014-04-03 09:40:00,60.08,60.1,59.99,60.06,50300.0,48.335,48.3511,48.2626,48.319,50300.0
2014-04-03 09:45:00,60.07,60.17,59.99,59.99,64600.0,48.327,48.4075,48.2626,48.2626,64600.0
2014-04-03 09:50:00,59.99,60.04,59.92,59.98,59200.0,48.2626,48.3029,48.2063,48.2546,59200.0
2014-04-03 09:55:00,59.97,60.01,59.9,59.93,51100.0,48.2466,48.2787,48.1902,48.2144,51100.0
2014-04-03 10:00:00,59.94,59.94,59.75,59.82,72700.0,48.2224,48.2224,48.0696,48.1259,72700.0
2014-04-03 10:05:00,59.83,59.84,59.64,59.65,36000.0,48.1339,48.142,47.9811,47.9891,36000.0
2014-04-03 10:10:00,59.64,59.81,59.6,59.78,64300.0,47.9811,48.1178,47.9489,48.0937,64300.0
2014-04-03 10:15:00,59.78,59.79,59.66,59.71,49000.0,48.0937,48.1017,47.9972,48.0374,49000.0
2014-04-03 10:20:00,59.71,59.77,59.69,59.73,58100.0,48.0374,48.0856,48.0213,48.0535,58100.0
2014-04-03 10:25:00,59.73,59.74,59.5,59.51,83600.0,48.0535,48.0615,47.8684,47.8765,83600.0
2014-04-03 10:30:00,59.52,59.54,59.45,59.45,75900.0,47.8845,47.9006,47.8282,47.8282,75900.0
2014-04-03 10:35:00,59.44,59.57,59.44,59.49,53400.0,47.8202,47.9247,47.8202,47.8604,53400.0
2014-04-03 10:40:00,59.5,59.53,59.44,59.52,33100.0,47.8684,47.8926,47.8202,47.8845,33100.0
2014-04-03 10:45:00,59.52,59.61,59.52,59.58,37800.0,47.8845,47.9569,47.8845,47.9328,37800.0
2014-04-03 10:50:00,59.57,59.57,59.45,59.48,47400.0,47.9247,47.9247,47.8282,47.8523,47400.0
2014-04-03 10:55:00,59.49,59.53,59.44,59.51,35000.0,47.8604,47.8926,47.8202,47.8765,35000.0
2014-04-03 11:00:00,59.51,59.56,59.45,59.55,29600.0,47.8765,47.9167,47.8282,47.9087,29600.0
2014-04-03 11:05:00,59.55,59.55,59.42,59.42,29300.0,47.9087,47.9087,47.8041,47.8041,29300.0
2014-04-03 11:10:00,59.42,59.44,59.37,59.37,28500.0,47.8041,47.8202,47.7638,47.7638,28500.0
2014-04-03 11:15:00,59.37,59.41,59.35,59.38,33300.0,47.7638,47.796,47.7478,47.7719,33300.0
2014-04-03 11:20:00,59.37,59.38,59.32,59.34,29300.0,47.7638,47.7719,47.7236,47.7397,29300.0
2014-04-03 11:25:00,59.33,59.33,59.26,59.26,43800.0,47.7317,47.7317,47.6753,47.6753,43800.0
2014-04-03 11:30:00,59.26,59.27,59.15,59.21,69400.0,47.6753,47.6834,47.5869,47.6351,69400.0
2014-04-03 11:35:00,59.22,59.23,59.12,59.18,98300.0,47.6432,47.6512,47.5627,47.611,98300.0
2014-04-03 11:40:00,59.18,59.21,59.16,59.19,42700.0,47.611,47.6351,47.5949,47.619,42700.0
2014-04-03 11:45:00,59.18,59.2,59.13,59.2,29300.0,47.611,47.6271,47.5708,47.6271,29300.0
2014-04-03 11:50:00,59.2,59.27,59.18,59.19,61000.0,47.6271,47.6834,47.611,47.619,61000.0
2014-04-03 11:55:00,59.18,59.23,59.15,59.15,33200.0,47.611,47.6512,47.5869,47.5869,33200.0
2014-04-03 12:00:00,59.16,59.22,59.13,59.2,23100.0,47.5949,47.6432,47.5708,47.6271,23100.0
2014-04-03 12:05:00,59.2,59.22,59.18,59.18,23900.0,47.6271,47.6432,47.611,47.611,23900.0
2014-04-03 12:10:00,59.19,59.21,59.17,59.17,17100.0,47.619,47.6351,47.6029,47.6029,17100.0
2014-04-03 12:15:00,59.17,59.17,59.06,59.09,33600.0,47.6029,47.6029,47.5144,47.5386,33600.0
2014-04-03 12:20:00,59.09,59.15,59.09,59.12,12500.0,47.5386,47.5869,47.5386,47.5627,12500.0
2014-04-03 12:25:00,59.13,59.15,59.1,59.15,16000.0,47.5708,47.5869,47.5466,47.5869,16000.0
2014-04-03 12:30:00,59.15,59.15,59.05,59.05,29100.0,47.5869,47.5869,47.5064,47.5064,29100.0
2014-04-03 12:35:00,59.05,59.05,58.97,59.0,60200.0,47.5064,47.5064,47.442,47.4662,60200.0
2014-04-03 12:40:00,58.99,59.04,58.97,58.99,33200.0,47.4581,47.4984,47.442,47.4581,33200.0
2014-04-03 12:45:00,58.99,59.0,58.95,58.96,22400.0,47.4581,47.4662,47.4259,47.434,22400.0
2014-04-03 12:50:00,58.97,59.01,58.97,59.0,19700.0,47.442,47.4742,47.442,47.4662,19700.0
2014-04-03 12:55:00,58.99,58.99,58.92,58.93,47300.0,47.4581,47.4581,47.4018,47.4099,47300.0
2014-04-03 13:00:00,58.94,58.99,58.92,58.93,31800.0,47.4179,47.4581,47.4018,47.4099,31800.0
2014-04-03 13:05:00,58.93,58.94,58.9,58.93,30400.0,47.4099,47.4179,47.3857,47.4099,30400.0
2014-04-03 13:10:00,58.94,58.99,58.92,58.96,34500.0,47.4179,47.4581,47.4018,47.434,34500.0
2014-04-03 13:15:00,58.95,58.95,58.89,58.9,23600.0,47.4259,47.4259,47.3777,47.3857,23600.0
2014-04-03 13:20:00,58.9,58.9,58.84,58.85,47300.0,47.3857,47.3857,47.3375,47.3455,47300.0
2014-04-03 13:25:00,58.85,58.87,58.82,58.86,35900.0,47.3455,47.3616,47.3214,47.3535,35900.0
2014-04-03 13:30:00,58.86,58.88,58.84,58.85,35300.0,47.3535,47.3696,47.3375,47.3455,35300.0
2014-04-03 13:35:00,58.86,58.89,58.84,58.87,23200.0,47.3535,47.3777,47.3375,47.3616,23200.0
2014-04-03 13:40:00,58.87,58.87,58.81,58.82,44800.0,47.3616,47.3616,47.3133,47.3214,44800.0
2014-04-03 13:45:00,58.82,58.86,58.8,58.84,44400.0,47.3214,47.3535,47.3053,47.3375,44400.0
2014-04-03 13:50:00,58.84,58.91,58.84,58.91,47200.0,47.3375,47.3938,47.3375,47.3938,47200.0
2014-04-03 13:55:00,58.91,59.02,58.89,59.02,80300.0,47.3938,47.4823,47.3777,47.4823,80300.0
2014-04-03 14:00:00,59.02,59.08,59.01,59.08,47800.0,47.4823,47.5305,47.4742,47.5305,47800.0
2014-04-03 14:05:00,59.08,59.08,59.02,59.03,75700.0,47.5305,47.5305,47.4823,47.4903,75700.0
2014-04-03 14:10:00,59.02,59.03,58.99,59.0,30400.0,47.4823,47.4903,47.4581,47.4662,30400.0
2014-04-03 14:15:00,59.0,59.0,58.94,58.94,25600.0,47.4662,47.4662,47.4179,47.4179,25600.0
2014-04-03 14:20:00,58.94,58.95,58.89,58.91,23200.0,47.4179,47.4259,47.3777,47.3938,23200.0
2014-04-03 14:25:00,58.9,58.91,58.82,58.83,30600.0,47.3857,47.3938,47.3214,47.3294,30600.0
2014-04-03 14:30:00,58.83,58.86,58.8,58.86,40700.0,47.3294,47.3535,47.3053,47.3535,40700.0
2014-04-03 14:35:00,58.86,58.87,58.79,58.8,33700.0,47.3535,47.3616,47.2972,47.3053,33700.0
2014-04-03 14:40:00,58.79,58.86,58.79,58.84,33600.0,47.2972,47.3535,47.2972,47.3375,33600.0
2014-04-03 14:45:00,58.84,58.84,58.81,58.81,13400.0,47.3375,47.3375,47.3133,47.3133,13400.0
2014-04-03 14:50:00,58.82,58.82,58.75,58.76,46600.0,47.3214,47.3214,47.265,47.2731,46600.0
2014-04-03 14:55:00,58.76,58.83,58.76,58.83,55000.0,47.2731,47.3294,47.2731,47.3294,55000.0
2014-04-03 15:00:00,58.83,58.88,58.82,58.87,58600.0,47.3294,47.3696,47.3214,47.3616,58600.0
2014-04-03 15:05:00,58.87,58.87,58.8,58.87,52200.0,47.3616,47.3616,47.3053,47.3616,52200.0
2014-04-03 15:10:00,58.87,58.88,58.79,58.8,51600.0,47.3616,47.3696,47.2972,47.3053,51600.0
2014-04-03 15:15:00,58.8,58.84,58.8,58.84,49400.0,47.3053,47.3375,47.3053,47.3375,49400.0
2014-04-03 15:20:00,58.83,58.85,58.8,58.81,65700.0,47.3294,47.3455,47.3053,47.3133,65700.0
2014-04-03 15:25:00,58.81,58.9,58.81,58.89,67600.0,47.3133,47.3857,47.3133,47.3777,67600.0
2014-04-03 15:30:00,58.89,58.91,58.85,58.9,113900.0,47.3777,47.3938,47.3455,47.3857,113900.0
2014-04-03 15:35:00,58.91,59.05,58.9,59.04,103100.0,47.3938,47.5064,47.3857,47.4984,103100.0
2014-04-03 15:40:00,59.04,59.06,59.01,59.03,82900.0,47.4984,47.5144,47.4742,47.4903,82900.0
2014-04-03 15:45:00,59.03,59.09,59.03,59.09,107400.0,47.4903,47.5386,47.4903,47.5386,107400.0
2014-04-03 15:50:00,59.08,59.1,59.03,59.03,138400.0,47.5305,47.5466,47.4903,47.4903,138400.0
2014-04-03 15:55:00,59.03,59.04,58.97,58.98,397300.0,47.4903,47.4984,47.442,47.4501,397300.0
2014-04-04 09:30:00,59.22,59.5,59.15,59.41,89500.0,47.6432,47.8684,47.5869,47.796,89500.0
2014-04-04 09:35:00,59.41,59.43,59.26,59.33,40900.0,47.796,47.8121,47.6753,47.7317,40900.0
2014-04-04 09:40:00,59.33,59.41,59.32,59.36,25500.0,47.7317,47.796,47.7236,47.7558,25500.0
2014-04-04 09:45:00,59.35,59.35,59.15,59.27,38400.0,47.7478,47.7478,47.5869,47.6834,38400.0
2014-04-04 09:50:00,59.25,59.35,59.25,59.32,35900.0,47.6673,47.7478,47.6673,47.7236,35900.0
2014-04-04 09:55:00,59.31,59.52,59.29,59.52,52700.0,47.7156,47.8845,47.6995,47.8845,52700.0
2014-04-04 10:00:00,59.5,59.63,59.5,59.59,69700.0,47.8684,47.973,47.8684,47.9408,69700.0
2014-04-04 10:05:00,59.59,59.79,59.59,59.75,69400.0,47.9408,48.1017,47.9408,48.0696,69400.0
2014-04-04 10:10:00,59.75,59.78,59.68,59.77,55000.0,48.0696,48.0937,48.0132,48.0856,55000.0
2014-04-04 10:15:00,59.78,59.84,59.74,59.76,56700.0,48.0937,48.142,48.0615,48.0776,56700.0
2014-04-04 10:20:00,59.76,59.8,59.72,59.8,89300.0,48.0776,48.1098,48.0454,48.1098,89300.0
2014-04-04 10:25:00,59.8,59.84,59.77,59.83,44500.0,48.1098,48.142,48.0856,48.1339,44500.0
2014-04-04 10:30:00,59.82,59.93,59.76,59.76,62100.0,48.1259,48.2144,48.0776,48.0776,62100.0
2014-04-04 10:35:00,59.75,59.84,59.74,59.76,57400.0,48.0696,48.142,48.0615,48.0776,57400.0
2014-04-04 10:40:00,59.75,59.81,59.73,59.76,70000.0,48.0696,48.1178,48.0535,48.0776,70000.0
2014-04-04 10:45:00,59.75,59.82,59.74,59.77,52300.0,48.0696,48.1259,48.0615,48.0856,52300.0
2014-04-04 10:50:00,59.78,59.93,59.77,59.93,38200.0,48.0937,48.2144,48.0856,48.2144,38200.0
2014-04-04 10:55:00,59.94,59.96,59.78,59.8,33900.0,48.2224,48.2385,48.0937,48.1098,33900.0
2014-04-04 11:00:00,59.79,59.83,59.75,59.83,30300.0,48.1017,48.1339,48.0696,48.1339,30300.0
2014-04-04 11:05:00,59.83,59.88,59.68,59.68,71700.0,48.1339,48.1741,48.0132,48.0132,71700.0
2014-04-04 11:10:00,59.68,59.77,59.64,59.69,26900.0,48.0132,48.0856,47.9811,48.0213,26900.0
2014-04-04 11:15:00,59.69,59.71,59.62,59.65,39000.0,48.0213,48.0374,47.965,47.9891,39000.0
2014-04-04 11:20:00,59.66,59.71,59.57,59.58,24800.0,47.9972,48.0374,47.9247,47.9328,24800.0
2014-04-04 11:25:00,59.57,59.65,59.56,59.62,28500.0,47.9247,47.9891,47.9167,47.965,28500.0
2014-04-04 11:30:00,59.62,59.77,59.6,59.77,34400.0,47.965,48.0856,47.9489,48.0856,34400.0
2014-04-04 11:35:00,59.76,59.76,59.65,59.68,30600.0,48.0776,48.0776,47.9891,48.0132,30600.0
2014-04-04 11:40:00,59.68,59.69,59.54,59.56,29100.0,48.0132,48.0213,47.9006,47.9167,29100.0
2014-04-04 11:45:00,59.56,59.57,59.44,59.48,33700.0,47.9167,47.9247,47.8202,47.8523,33700.0
2014-04-04 11:50:00,59.48,59.56,59.48,59.52,26700.0,47.8523,47.9167,47.8523,47.8845,26700.0
2014-04-04 11:55:00,59.51,59.59,59.48,59.54,23000.0,47.8765,47.9408,47.8523,47.9006,23000.0
2014-04-04 12:00:00,59.53,59.54,59.38,59.38,38400.0,47.8926,47.9006,47.7719,47.7719,38400.0
2014-04-04 12:05:00,59.38,59.4,59.29,59.34,39000.0,47.7719,47.788,47.6995,47.7397,39000.0
2014-04-04 12:10:00,59.35,59.51,59.33,59.48,52800.0,47.7478,47.8765,47.7317,47.8523,52800.0
2014-04-04 12:15:00,59.47,59.5,59.43,59.47,40500.0,47.8443,47.8684,47.8121,47.8443,40500.0
2014-04-04 12:20:00,59.48,59.56,59.45,59.52,38800.0,47.8523,47.9167,47.8282,47.8845,38800.0
2014-04-04 12:25:00,59.5,59.57,59.49,59.55,67000.0,47.8684,47.9247,47.8604,47.9087,67000.0
2014-04-04 12:30:00,59.54,59.62,59.52,59.57,82100.0,47.9006,47.965,47.8845,47.9247,82100.0
2014-04-04 12:35:00,59.57,59.57,59.48,59.51,49100.0,47.9247,47.9247,47.8523,47.8765,49100.0
2014-04-04 12:40:00,59.51,59.52,59.42,59.43,31100.0,47.8765,47.8845,47.8041,47.8121,31100.0
2014-04-04 12:45:00,59.43,59.44,59.34,59.38,29900.0,47.8121,47.8202,47.7397,47.7719,29900.0
2014-04-04 12:50:00,59.39,59.4,59.33,59.38,24500.0,47.7799,47.788,47.7317,47.7719,24500.0
2014-04-04 12:55:00,59.38,59.41,59.34,59.41,30600.0,47.7719,47.796,47.7397,47.796,30600.0
2014-04-04 13:00:00,59.4,59.41,59.23,59.31,79100.0,47.788,47.796,47.6512,47.7156,79100.0
2014-04-04 13:05:00,59.31,59.37,59.27,59.36,42900.0,47.7156,47.7638,47.6834,47.7558,42900.0
2014-04-04 13:10:00,59.37,59.46,59.35,59.41,27500.0,47.7638,47.8363,47.7478,47.796,27500.0
2014-04-04 13:15:00,59.42,59.49,59.41,59.49,29800.0,47.8041,47.8604,47.796,47.8604,29800.0
2014-04-04 13:20:00,59.49,59.51,59.4,59.43,32900.0,47.8604,47.8765,47.788,47.8121,32900.0
2014-04-04 13:25:00,59.43,59.48,59.43,59.44,18900.0,47.8121,47.8523,47.8121,47.8202,18900.0
2014-04-04 13:30:00,59.43,59.44,59.37,59.37,16000.0,47.8121,47.8202,47.7638,47.7638,16000.0
2014-04-04 13:35:00,59.37,59.47,59.37,59.43,18800.0,47.7638,47.8443,47.7638,47.8121,18800.0
2014-04-04 13:40:00,59.42,59.47,59.39,59.41,26400.0,47.8041,47.8443,47.7799,47.796,26400.0
2014-04-04 13:45:00,59.41,59.48,59.41,59.44,21300.0,47.796,47.8523,47.796,47.8202,21300.0
2014-04-04 13:50:00,59.44,59.51,59.43,59.48,26400.0,47.8202,47.8765,47.8121,47.8523,26400.0
2014-04-04 13:55:00,59.48,59.48,59.37,59.44,22300.0,47.8523,47.8523,47.7638,47.8202,22300.0
2014-04-04 14:00:00,59.44,59.48,59.35,59.37,33000.0,47.8202,47.8523,47.7478,47.7638,33000.0
2014-04-04 14:05:00,59.37,59.39,59.31,59.35,36100.0,47.7638,47.7799,47.7156,47.7478,36100.0
2014-04-04 14:10:00,59.35,59.37,59.29,59.29,30900.0,47.7478,47.7638,47.6995,47.6995,30900.0
2014-04-04 14:15:00,59.29,59.4,59.29,59.34,37100.0,47.6995,47.788,47.6995,47.7397,37100.0
2014-04-04 14:20:00,59.33,59.34,59.27,59.3,44000.0,47.7317,47.7397,47.6834,47.7075,44000.0
2014-04-04 14:25:00,59.3,59.3,59.22,59.27,22900.0,47.7075,47.7075,47.6432,47.6834,22900.0
2014-04-04 14:30:00,59.26,59.33,59.23,59.23,72400.0,47.6753,47.7317,47.6512,47.6512,72400.0
2014-04-04 14:35:00,59.23,59.23,59.07,59.08,104700.0,47.6512,47.6512,47.5225,47.5305,104700.0
2014-04-04 14:40:00,59.08,59.12,58.95,58.95,91900.0,47.5305,47.5627,47.4259,47.4259,91900.0
2014-04-04 14:45:00,58.95,59.02,58.94,59.0,73600.0,47.4259,47.4823,47.4179,47.4662,73600.0
2014-04-04 14:50:00,59.01,59.02,58.96,58.99,86500.0,47.4742,47.4823,47.434,47.4581,86500.0
2014-04-04 14:55:00,58.99,59.07,58.98,59.07,44100.0,47.4581,47.5225,47.4501,47.5225,44100.0
2014-04-04 15:00:00,59.06,59.07,58.98,59.02,76600.0,47.5144,47.5225,47.4501,47.4823,76600.0
2014-04-04 15:05:00,59.02,59.05,58.93,58.98,103800.0,47.4823,47.5064,47.4099,47.4501,103800.0
2014-04-04 15:10:00,58.99,59.04,58.98,59.03,55200.0,47.4581,47.4984,47.4501,47.4903,55200.0
2014-04-04 15:15:00,59.03,59.1,59.0,59.08,60500.0,47.4903,47.5466,47.4662,47.5305,60500.0
2014-04-04 15:20:00,59.08,59.15,59.05,59.12,67800.0,47.5305,47.5869,47.5064,47.5627,67800.0
2014-04-04 15:25:00,59.12,59.19,59.1,59.17,85800.0,47.5627,47.619,47.5466,47.6029,85800.0
2014-04-04 15:30:00,59.17,59.18,59.12,59.13,101900.0,47.6029,47.611,47.5627,47.5708,101900.0
2014-04-04 15:35:00,59.13,59.18,59.11,59.12,126500.0,47.5708,47.611,47.5547,47.5627,126500.0
2014-04-04 15:40:00,59.11,59.13,59.06,59.07,117500.0,47.5547,47.5708,47.5144,47.5225,117500.0
2014-04-04 15:45:00,59.07,59.13,59.06,59.12,115400.0,47.5225,47.5708,47.5144,47.5627,115400.0
2014-04-04 15:50:00,59.12,59.15,59.09,59.15,141700.0,47.5627,47.5869,47.5386,47.5869,141700.0
2014-04-04 15:55:00,59.14,59.16,59.02,59.04,390000.0,47.5788,47.5949,47.4823,47.4984,390000.0
2014-04-07 09:30:00,59.26,59.64,59.07,59.34,180600.0,47.6753,47.9811,47.5225,47.7397,180600.0
2014-04-07 09:35:00,59.3,59.31,59.03,59.2,65100.0,47.7075,47.7156,47.4903,47.6271,65100.0
2014-04-07 09:40:00,59.2,59.51,59.19,59.38,99700.0,47.6271,47.8765,47.619,47.7719,99700.0
2014-04-07 09:45:00,59.38,59.71,59.37,59.61,112900.0,47.7719,48.0374,47.7638,47.9569,112900.0
2014-04-07 09:50:00,59.61,59.65,59.44,59.46,71600.0,47.9569,47.9891,47.8202,47.8363,71600.0
2014-04-07 09:55:00,59.46,59.68,59.43,59.68,69500.0,47.8363,48.0132,47.8121,48.0132,69500.0
2014-04-07 10:00:00,59.69,59.72,59.58,59.72,69500.0,48.0213,48.0454,47.9328,48.0454,69500.0
2014-04-07 10:05:00,59.72,59.84,59.71,59.83,138800.0,48.0454,48.142,48.0374,48.1339,138800.0
2014-04-07 10:10:00,59.83,60.04,59.81,59.95,135900.0,48.1339,48.3029,48.1178,48.2305,135900.0
2014-04-07 10:15:00,59.95,60.06,59.82,60.06,78600.0,48.2305,48.319,48.1259,48.319,78600.0
2014-04-07 10:20:00,60.05,60.08,59.89,59.91,72600.0,48.3109,48.335,48.1822,48.1983,72600.0
2014-04-07 10:25:00,59.91,59.96,59.84,59.84,55000.0,48.1983,48.2385,48.142,48.142,55000.0
2014-04-07 10:30:00,59.83,59.93,59.79,59.92,60700.0,48.1339,48.2144,48.1017,48.2063,60700.0
2014-04-07 10:35:00,59.92,59.96,59.79,59.83,70200.0,48.2063,48.2385,48.1017,48.1339,70200.0
2014-04-07 10:40:00,59.82,59.84,59.75,59.82,40900.0,48.1259,48.142,48.0696,48.1259,40900.0
2014-04-07 10:45:00,59.83,59.83,59.69,59.74,43000.0,48.1339,48.1339,48.0213,48.0615,43000.0
2014-04-07 10:50:00,59.74,59.86,59.74,59.83,62200.0,48.0615,48.1581,48.0615,48.1339,62200.0
2014-04-07 10:55:00,59.83,59.89,59.81,59.89,49000.0,48.1339,48.1822,48.1178,48.1822,49000.0
2014-04-07 11:00:00,59.89,59.97,59.85,59.96,47600.0,48.1822,48.2466,48.15,48.2385,47600.0
2014-04-07 11:05:00,59.97,59.99,59.89,59.91,55600.0,48.2466,48.2626,48.1822,48.1983,55600.0
2014-04-07 11:10:00,59.91,59.92,59.86,59.87,29000.0,48.1983,48.2063,48.1581,48.1661,29000.0
2014-04-07 11:15:00,59.86,59.94,59.86,59.9,44600.0,48.1581,48.2224,48.1581,48.1902,44600.0
2014-04-07 11:20:00,59.91,59.92,59.83,59.85,50200.0,48.1983,48.2063,48.1339,48.15,50200.0
2014-04-07 11:25:00,59.85,59.88,59.8,59.85,90800.0,48.15,48.1741,48.1098,48.15,90800.0
2014-04-07 11:30:00,59.84,59.92,59.81,59.89,69500.0,48.142,48.2063,48.1178,48.1822,69500.0
2014-04-07 11:35:00,59.88,59.89,59.67,59.7,32100.0,48.1741,48.1822,48.0052,48.0293,32100.0
2014-04-07 11:40:00,59.69,59.7,59.58,59.62,40200.0,48.0213,48.0293,47.9328,47.965,40200.0
2014-04-07 11:45:00,59.63,59.63,59.47,59.47,26600.0,47.973,47.973,47.8443,47.8443,26600.0
2014-04-07 11:50:00,59.48,59.53,59.44,59.45,33900.0,47.8523,47.8926,47.8202,47.8282,33900.0
2014-04-07 11:55:00,59.44,59.53,59.43,59.49,29900.0,47.8202,47.8926,47.8121,47.8604,29900.0
2014-04-07 12:00:00,59.47,59.54,59.44,59.52,29400.0,47.8443,47.9006,47.8202,47.8845,29400.0
2014-04-07 12:05:00,59.5,59.51,59.39,59.39,39600.0,47.8684,47.8765,47.7799,47.7799,39600.0
2014-04-07 12:10:00,59.39,59.44,59.37,59.38,18800.0,47.7799,47.8202,47.7638,47.7719,18800.0
2014-04-07 12:15:00,59.38,59.38,59.31,59.32,24900.0,47.7719,47.7719,47.7156,47.7236,24900.0
2014-04-07 12:20:00,59.31,59.37,59.31,59.33,21700.0,47.7156,47.7638,47.7156,47.7317,21700.0
2014-04-07 12:25:00,59.33,59.4,59.33,59.33,14200.0,47.7317,47.788,47.7317,47.7317,14200.0
2014-04-07 12:30:00,59.33,59.39,59.3,59.38,19400.0,47.7317,47.7799,47.7075,47.7719,19400.0
2014-04-07 12:35:00,59.39,59.4,59.35,59.37,20500.0,47.7799,47.788,47.7478,47.7638,20500.0
2014-04-07 12:40:00,59.36,59.38,59.27,59.29,16700.0,47.7558,47.7719,47.6834,47.6995,16700.0
2014-04-07 12:45:00,59.27,59.3,59.23,59.27,19600.0,47.6834,47.7075,47.6512,47.6834,19600.0
2014-04-07 12:50:00,59.27,59.37,59.27,59.37,24200.0,47.6834,47.7638,47.6834,47.7638,24200.0
2014-04-07 12:55:00,59.39,59.42,59.36,59.41,35900.0,47.7799,47.8041,47.7558,47.796,35900.0
2014-04-07 13:00:00,59.4,59.4,59.35,59.37,44400.0,47.788,47.788,47.7478,47.7638,44400.0
2014-04-07 13:05:00,59.36,59.36,59.28,59.29,35600.0,47.7558,47.7558,47.6914,47.6995,35600.0
2014-04-07 13:10:00,59.29,59.29,59.22,59.23,42400.0,47.6995,47.6995,47.6432,47.6512,42400.0
2014-04-07 13:15:00,59.23,59.27,59.22,59.23,23800.0,47.6512,47.6834,47.6432,47.6512,23800.0
2014-04-07 13:20:00,59.25,59.31,59.24,59.25,22900.0,47.6673,47.7156,47.6593,47.6673,22900.0
2014-04-07 13:25:00,59.26,59.26,59.16,59.19,47800.0,47.6753,47.6753,47.5949,47.619,47800.0
2014-04-07 13:30:00,59.19,59.25,59.18,59.19,72800.0,47.619,47.6673,47.611,47.619,72800.0
2014-04-07 13:35:00,59.18,59.19,59.13,59.16,31500.0,47.611,47.619,47.5708,47.5949,31500.0
2014-04-07 13:40:00,59.16,59.21,59.12,59.15,40300.0,47.5949,47.6351,47.5627,47.5869,40300.0
2014-04-07 13:45:00,59.14,59.19,59.08,59.11,33000.0,47.5788,47.619,47.5305,47.5547,33000.0
2014-04-07 13:50:00,59.1,59.11,59.05,59.06,21600.0,47.5466,47.5547,47.5064,47.5144,21600.0
2014-04-07 13:55:00,59.05,59.13,59.04,59.05,36900.0,47.5064,47.5708,47.4984,47.5064,36900.0
2014-04-07 14:00:00,59.05,59.09,59.04,59.05,27300.0,47.5064,47.5386,47.4984,47.5064,27300.0
2014-04-07 14:05:00,59.06,59.06,59.01,59.03,34900.0,47.5144,47.5144,47.4742,47.4903,34900.0
2014-04-07 14:10:00,59.02,59.04,58.91,58.91,35000.0,47.4823,47.4984,47.3938,47.3938,35000.0
2014-04-07 14:15:00,58.91,58.96,58.87,58.87,32800.0,47.3938,47.434,47.3616,47.3616,32800.0
2014-04-07 14:20:00,58.86,58.86,58.81,58.83,48500.0,47.3535,47.3535,47.3133,47.3294,48500.0
2014-04-07 14:25:00,58.84,58.85,58.78,58.81,42600.0,47.3375,47.3455,47.2892,47.3133,42600.0
2014-04-07 14:30:00,58.82,58.84,58.79,58.84,32700.0,47.3214,47.3375,47.2972,47.3375,32700.0
2014-04-07 14:35:00,58.85,58.85,58.8,58.85,86500.0,47.3455,47.3455,47.3053,47.3455,86500.0
2014-04-07 14:40:00,58.85,58.87,58.81,58.85,83400.0,47.3455,47.3616,47.3133,47.3455,83400.0
2014-04-07 14:45:00,58.85,58.9,58.82,58.88,62200.0,47.3455,47.3857,47.3214,47.3696,62200.0
2014-04-07 14:50:00,58.89,58.91,58.87,58.9,55800.0,47.3777,47.3938,47.3616,47.3857,55800.0
2014-04-07 14:55:00,58.9,58.91,58.86,58.86,74900.0,47.3857,47.3938,47.3535,47.3535,74900.0
2014-04-07 15:00:00,58.86,58.88,58.8,58.81,55300.0,47.3535,47.3696,47.3053,47.3133,55300.0
2014-04-07 15:05:00,58.81,58.81,58.76,58.8,58100.0,47.3133,47.3133,47.2731,47.3053,58100.0
2014-04-07 15:10:00,58.81,58.85,58.75,58.84,45900.0,47.3133,47.3455,47.265,47.3375,45900.0
2014-04-07 15:15:00,58.85,58.86,58.82,58.85,84800.0,47.3455,47.3535,47.3214,47.3455,84800.0
2014-04-07 15:20:00,58.84,58.88,58.81,58.86,97900.0,47.3375,47.3696,47.3133,47.3535,97900.0
2014-04-07 15:25:00,58.87,58.94,58.87,58.9,144300.0,47.3616,47.4179,47.3616,47.3857,144300.0
2014-04-07 15:30:00,58.89,58.9,58.85,58.86,75400.0,47.3777,47.3857,47.3455,47.3535,75400.0
2014-04-07 15:35:00,58.86,58.88,58.83,58.85,84400.0,47.3535,47.3696,47.3294,47.3455,84400.0
2014-04-07 15:40:00,58.84,58.86,58.78,58.78,101800.0,47.3375,47.3535,47.2892,47.2892,101800.0
2014-04-07 15:45:00,58.79,58.79,58.68,58.7,187200.0,47.2972,47.2972,47.2087,47.2248,187200.0
2014-04-07 15:50:00,58.7,58.71,58.58,58.59,219800.0,47.2248,47.2329,47.1283,47.1363,219800.0
2014-04-07 15:55:00,58.59,58.65,58.58,58.62,247700.0,47.1363,47.1846,47.1283,47.1605,247700.0
2014-04-08 09:30:00,58.0,58.01,57.6,57.72,232400.0,46.6617,46.6697,46.3399,46.4364,232400.0
2014-04-08 09:35:00,57.72,57.76,57.66,57.72,99000.0,46.4364,46.4686,46.3881,46.4364,99000.0
2014-04-08 09:40:00,57.73,58.63,57.72,58.48,349500.0,46.4444,47.1685,46.4364,47.0478,349500.0
2014-04-08 09:45:00,58.49,58.51,58.13,58.47,299000.0,47.0559,47.072,46.7662,47.0398,299000.0
2014-04-08 09:50:00,58.48,58.65,58.47,58.62,154100.0,47.0478,47.1846,47.0398,47.1605,154100.0
2014-04-08 09:55:00,58.63,58.73,58.6,58.63,173500.0,47.1685,47.249,47.1444,47.1685,173500.0
2014-04-08 10:00:00,58.64,58.78,58.58,58.72,123600.0,47.1766,47.2892,47.1283,47.2409,123600.0
2014-04-08 10:05:00,58.72,58.92,58.65,58.85,102700.0,47.2409,47.4018,47.1846,47.3455,102700.0
2014-04-08 10:10:00,58.84,58.93,58.7,58.74,87600.0,47.3375,47.4099,47.2248,47.257,87600.0
2014-04-08 10:15:00,58.73,58.75,58.59,58.59,66700.0,47.249,47.265,47.1363,47.1363,66700.0
2014-04-08 10:20:00,58.59,58.64,58.47,58.56,84900.0,47.1363,47.1766,47.0398,47.1122,84900.0
2014-04-08 10:25:00,58.55,58.67,58.34,58.34,76200.0,47.1041,47.2007,46.9352,46.9352,76200.0
2014-04-08 10:30:00,58.34,58.46,58.27,58.43,44300.0,46.9352,47.0317,46.8789,47.0076,44300.0
2014-04-08 10:35:00,58.42,58.5,58.35,58.43,54700.0,46.9996,47.0639,46.9432,47.0076,54700.0
2014-04-08 10:40:00,58.42,58.59,58.42,58.54,55000.0,46.9996,47.1363,46.9996,47.0961,55000.0
2014-04-08 10:45:00,58.55,58.61,58.34,58.37,37400.0,47.1041,47.1524,46.9352,46.9593,37400.0
2014-04-08 10:50:00,58.37,58.42,58.34,58.39,47200.0,46.9593,46.9996,46.9352,46.9754,47200.0
2014-04-08 10:55:00,58.39,58.58,58.37,58.58,55300.0,46.9754,47.1283,46.9593,47.1283,55300.0
2014-04-08 11:00:00,58.59,58.66,58.52,58.56,47600.0,47.1363,47.1926,47.08,47.1122,47600.0
2014-04-08 11:05:00,58.57,58.65,58.55,58.64,33200.0,47.1202,47.1846,47.1041,47.1766,33200.0
2014-04-08 11:10:00,58.63,58.65,58.6,58.64,42200.0,47.1685,47.1846,47.1444,47.1766,42200.0
2014-04-08 11:15:00,58.65,58.77,58.62,58.73,29000.0,47.1846,47.2811,47.1605,47.249,29000.0
2014-04-08 11:20:00,58.74,58.74,58.64,58.64,19300.0,47.257,47.257,47.1766,47.1766,19300.0
2014-04-08 11:25:00,58.64,58.73,58.6,58.72,35200.0,47.1766,47.249,47.1444,47.2409,35200.0
2014-04-08 11:30:00,58.72,58.86,58.72,58.81,47700.0,47.2409,47.3535,47.2409,47.3133,47700.0
2014-04-08 11:35:00,58.8,58.86,58.73,58.8,47500.0,47.3053,47.3535,47.249,47.3053,47500.0
2014-04-08 11:40:00,58.79,58.83,58.74,58.81,30000.0,47.2972,47.3294,47.257,47.3133,30000.0
2014-04-08 11:45:00,58.81,58.83,58.72,58.77,36000.0,47.3133,47.3294,47.2409,47.2811,36000.0
2014-04-08 11:50:00,58.76,58.8,58.74,58.79,25400.0,47.2731,47.3053,47.257,47.2972,25400.0
2014-04-08 11:55:00,58.79,58.83,58.74,58.78,29100.0,47.2972,47.3294,47.257,47.2892,29100.0
2014-04-08 12:00:00,58.77,58.8,58.73,58.78,31100.0,47.2811,47.3053,47.249,47.2892,31100.0
2014-04-08 12:05:00,58.79,58.83,58.74,58.77,42400.0,47.2972,47.3294,47.257,47.2811,42400.0
2014-04-08 12:10:00,58.77,58.79,58.74,58.77,22800.0,47.2811,47.2972,47.257,47.2811,22800.0
2014-04-08 12:15:00,58.77,58.79,58.71,58.77,36600.0,47.2811,47.2972,47.2329,47.2811,36600.0
2014-04-08 12:20:00,58.77,58.77,58.68,58.75,31900.0,47.2811,47.2811,47.2087,47.265,31900.0
2014-04-08 12:25:00,58.75,58.75,58.69,58.73,16100.0,47.265,47.265,47.2168,47.249,16100.0
2014-04-08 12:30:00,58.73,58.8,58.73,58.8,19100.0,47.249,47.3053,47.249,47.3053,19100.0
2014-04-08 12:35:00,58.8,58.82,58.72,58.72,18300.0,47.3053,47.3214,47.2409,47.2409,18300.0
2014-04-08 12:40:00,58.71,58.75,58.67,58.73,28500.0,47.2329,47.265,47.2007,47.249,28500.0
2014-04-08 12:45:00,58.72,58.73,58.68,58.69,16600.0,47.2409,47.249,47.2087,47.2168,16600.0
2014-04-08 12:50:00,58.69,58.73,58.66,58.72,27000.0,47.2168,47.249,47.1926,47.2409,27000.0
2014-04-08 12:55:00,58.72,58.73,58.68,58.69,25100.0,47.2409,47.249,47.2087,47.2168,25100.0
2014-04-08 13:00:00,58.7,58.74,58.67,58.68,25900.0,47.2248,47.257,47.2007,47.2087,25900.0
2014-04-08 13:05:00,58.69,58.69,58.65,58.67,21000.0,47.2168,47.2168,47.1846,47.2007,21000.0
2014-04-08 13:10:00,58.67,58.7,58.67,58.69,25100.0,47.2007,47.2248,47.2007,47.2168,25100.0
2014-04-08 13:15:00,58.7,58.75,58.7,58.7,20100.0,47.2248,47.265,47.2248,47.2248,20100.0
2014-04-08 13:20:00,58.7,58.8,58.69,58.79,40400.0,47.2248,47.3053,47.2168,47.2972,40400.0
2014-04-08 13:25:00,58.79,58.81,58.76,58.76,19200.0,47.2972,47.3133,47.2731,47.2731,19200.0
2014-04-08 13:30:00,58.76,58.81,58.75,58.78,28000.0,47.2731,47.3133,47.265,47.2892,28000.0
2014-04-08 13:35:00,58.78,58.79,58.75,58.78,32200.0,47.2892,47.2972,47.265,47.2892,32200.0
2014-04-08 13:40:00,58.78,58.81,58.76,58.77,25500.0,47.2892,47.3133,47.2731,47.2811,25500.0
2014-04-08 13:45:00,58.76,58.78,58.72,58.75,63700.0,47.2731,47.2892,47.2409,47.265,63700.0
2014-04-08 13:50:00,58.75,58.79,58.71,58.79,22900.0,47.265,47.2972,47.2329,47.2972,22900.0
2014-04-08 13:55:00,58.79,58.86,58.78,58.84,26000.0,47.2972,47.3535,47.2892,47.3375,26000.0
2014-04-08 14:00:00,58.84,58.84,58.74,58.75,23600.0,47.3375,47.3375,47.257,47.265,23600.0
2014-04-08 14:05:00,58.74,58.77,58.69,58.71,86300.0,47.257,47.2811,47.2168,47.2329,86300.0
2014-04-08 14:10:00,58.71,58.73,58.67,58.71,49000.0,47.2329,47.249,47.2007,47.2329,49000.0
2014-04-08 14:15:00,58.71,58.77,58.69,58.77,56500.0,47.2329,47.2811,47.2168,47.2811,56500.0
2014-04-08 14:20:00,58.77,58.87,58.76,58.87,50700.0,47.2811,47.3616,47.2731,47.3616,50700.0
2014-04-08 14:25:00,58.86,58.87,58.69,58.71,58200.0,47.3535,47.3616,47.2168,47.2329,58200.0
2014-04-08 14:30:00,58.7,58.73,58.62,58.68,56500.0,47.2248,47.249,47.1605,47.2087,56500.0
2014-04-08 14:35:00,58.67,58.67,58.58,58.58,38700.0,47.2007,47.2007,47.1283,47.1283,38700.0
2014-04-08 14:40:00,58.58,58.65,58.55,58.58,72000.0,47.1283,47.1846,47.1041,47.1283,72000.0
2014-04-08 14:45:00,58.57,58.64,58.57,58.58,79500.0,47.1202,47.1766,47.1202,47.1283,79500.0
2014-04-08 14:50:00,58.58,58.65,58.53,58.55,59300.0,47.1283,47.1846,47.0881,47.1041,59300.0
2014-04-08 14:55:00,58.55,58.6,58.48,58.5,53800.0,47.1041,47.1444,47.0478,47.0639,53800.0
2014-04-08 15:00:00,58.5,58.58,58.47,58.51,52600.0,47.0639,47.1283,47.0398,47.072,52600.0
2014-04-08 15:05:00,58.52,58.57,58.47,58.48,58800.0,47.08,47.1202,47.0398,47.0478,58800.0
2014-04-08 15:10:00,58.48,58.52,58.46,58.51,58600.0,47.0478,47.08,47.0317,47.072,58600.0
2014-04-08 15:15:00,58.52,58.59,58.47,58.54,84700.0,47.08,47.1363,47.0398,47.0961,84700.0
2014-04-08 15:20:00,58.53,58.63,58.52,58.58,86000.0,47.0881,47.1685,47.08,47.1283,86000.0
2014-04-08 15:25:00,58.57,58.65,58.56,58.59,65800.0,47.1202,47.1846,47.1122,47.1363,65800.0
2014-04-08 15:30:00,58.59,58.63,58.55,58.62,109500.0,47.1363,47.1685,47.1041,47.1605,109500.0
2014-04-08 15:35:00,58.62,58.62,58.56,58.58,102900.0,47.1605,47.1605,47.1122,47.1283,102900.0
2014-04-08 15:40:00,58.58,58.62,58.55,58.57,106000.0,47.1283,47.1605,47.1041,47.1202,106000.0
2014-04-08 15:45:00,58.55,58.66,58.52,58.62,185800.0,47.1041,47.1926,47.08,47.1605,185800.0
2014-04-08 15:50:00,58.62,58.63,58.58,58.61,160400.0,47.1605,47.1685,47.1283,47.1524,160400.0
2014-04-08 15:55:00,58.61,58.68,58.59,58.6,191100.0,47.1524,47.2087,47.1363,47.1444,191100.0
2014-04-09 09:30:00,58.7,59.21,58.66,59.19,167800.0,47.2248,47.6351,47.1926,47.619,167800.0
2014-04-09 09:35:00,59.19,59.25,59.07,59.11,146300.0,47.619,47.6673,47.5225,47.5547,146300.0
2014-04-09 09:40:00,59.12,59.24,59.11,59.2,99700.0,47.5627,47.6593,47.5547,47.6271,99700.0
2014-04-09 09:45:00,59.2,59.23,59.11,59.12,144000.0,47.6271,47.6512,47.5547,47.5627,144000.0
2014-04-09 09:50:00,59.12,59.29,59.11,59.23,103100.0,47.5627,47.6995,47.5547,47.6512,103100.0
2014-04-09 09:55:00,59.24,59.35,59.23,59.27,76600.0,47.6593,47.7478,47.6512,47.6834,76600.0
2014-04-09 10:00:00,59.28,59.3,59.23,59.26,94400.0,47.6914,47.7075,47.6512,47.6753,94400.0
2014-04-09 10:05:00,59.26,59.33,59.2,59.25,101300.0,47.6753,47.7317,47.6271,47.6673,101300.0
2014-04-09 10:10:00,59.26,59.27,59.17,59.19,67000.0,47.6753,47.6834,47.6029,47.619,67000.0
2014-04-09 10:15:00,59.18,59.25,59.13,59.14,77400.0,47.611,47.6673,47.5708,47.5788,77400.0
2014-04-09 10:20:00,59.14,59.2,59.06,59.14,37400.0,47.5788,47.6271,47.5144,47.5788,37400.0
2014-04-09 10:25:00,59.13,59.23,59.11,59.17,41200.0,47.5708,47.6512,47.5547,47.6029,41200.0
2014-04-09 10:30:00,59.17,59.26,59.16,59.16,23400.0,47.6029,47.6753,47.5949,47.5949,23400.0
2014-04-09 10:35:00,59.15,59.16,59.1,59.11,44800.0,47.5869,47.5949,47.5466,47.5547,44800.0
2014-04-09 10:40:00,59.11,59.22,59.11,59.22,52100.0,47.5547,47.6432,47.5547,47.6432,52100.0
2014-04-09 10:45:00,59.23,59.24,59.13,59.18,30300.0,47.6512,47.6593,47.5708,47.611,30300.0
2014-04-09 10:50:00,59.19,59.26,59.18,59.26,59100.0,47.619,47.6753,47.611,47.6753,59100.0
2014-04-09 10:55:00,59.27,59.37,59.27,59.35,45100.0,47.6834,47.7638,47.6834,47.7478,45100.0
2014-04-09 11:00:00,59.35,59.35,59.25,59.28,32300.0,47.7478,47.7478,47.6673,47.6914,32300.0
2014-04-09 11:05:00,59.29,59.33,59.26,59.32,30200.0,47.6995,47.7317,47.6753,47.7236,30200.0
2014-04-09 11:10:00,59.33,59.4,59.31,59.35,30100.0,47.7317,47.788,47.7156,47.7478,30100.0
2014-04-09 11:15:00,59.35,59.46,59.35,59.46,58200.0,47.7478,47.8363,47.7478,47.8363,58200.0
2014-04-09 11:20:00,59.47,59.51,59.37,59.4,75800.0,47.8443,47.8765,47.7638,47.788,75800.0
2014-04-09 11:25:00,59.4,59.54,59.4,59.48,55000.0,47.788,47.9006,47.788,47.8523,55000.0
2014-04-09 11:30:00,59.49,59.54,59.48,59.51,39400.0,47.8604,47.9006,47.8523,47.8765,39400.0
2014-04-09 11:35:00,59.51,59.65,59.51,59.61,63700.0,47.8765,47.9891,47.8765,47.9569,63700.0
2014-04-09 11:40:00,59.6,59.63,59.58,59.62,52700.0,47.9489,47.973,47.9328,47.965,52700.0
2014-04-09 11:45:00,59.61,59.71,59.61,59.71,44800.0,47.9569,48.0374,47.9569,48.0374,44800.0
2014-04-09 11:50:00,59.71,59.86,59.71,59.84,110400.0,48.0374,48.1581,48.0374,48.142,110400.0
2014-04-09 11:55:00,59.83,59.86,59.73,59.73,65300.0,48.1339,48.1581,48.0535,48.0535,65300.0
2014-04-09 12:00:00,59.73,59.78,59.73,59.73,63800.0,48.0535,48.0937,48.0535,48.0535,63800.0
2014-04-09 12:05:00,59.73,59.83,59.73,59.82,59600.0,48.0535,48.1339,48.0535,48.1259,59600.0
2014-04-09 12:10:00,59.82,59.83,59.76,59.76,70700.0,48.1259,48.1339,48.0776,48.0776,70700.0
2014-04-09 12:15:00,59.76,59.93,59.75,59.92,81200.0,48.0776,48.2144,48.0696,48.2063,81200.0
2014-04-09 12:20:00,59.92,59.95,59.83,59.9,57300.0,48.2063,48.2305,48.1339,48.1902,57300.0
2014-04-09 12:25:00,59.89,59.94,59.89,59.92,63400.0,48.1822,48.2224,48.1822,48.2063,63400.0
2014-04-09 12:30:00,59.93,59.97,59.9,59.92,106000.0,48.2144,48.2466,48.1902,48.2063,106000.0
2014-04-09 12:35:00,59.92,59.92,59.81,59.87,39500.0,48.2063,48.2063,48.1178,48.1661,39500.0
2014-04-09 12:40:00,59.86,59.86,59.79,59.8,41600.0,48.1581,48.1581,48.1017,48.1098,41600.0
2014-04-09 12:45:00,59.79,59.85,59.78,59.85,47000.0,48.1017,48.15,48.0937,48.15,47000.0
2014-04-09 12:50:00,59.85,59.86,59.8,59.8,41300.0,48.15,48.1581,48.1098,48.1098,41300.0
2014-04-09 12:55:00,59.8,59.91,59.8,59.86,49600.0,48.1098,48.1983,48.1098,48.1581,49600.0
2014-04-09 13:00:00,59.86,59.96,59.86,59.9,41700.0,48.1581,48.2385,48.1581,48.1902,41700.0
2014-04-09 13:05:00,59.9,59.9,59.85,59.87,11500.0,48.1902,48.1902,48.15,48.1661,11500.0
2014-04-09 13:10:00,59.88,59.9,59.87,59.89,16100.0,48.1741,48.1902,48.1661,48.1822,16100.0
2014-04-09 13:15:00,59.89,59.95,59.89,59.93,25300.0,48.1822,48.2305,48.1822,48.2144,25300.0
2014-04-09 13:20:00,59.93,59.95,59.93,59.95,21600.0,48.2144,48.2305,48.2144,48.2305,21600.0
2014-04-09 13:25:00,59.94,59.96,59.91,59.91,41000.0,48.2224,48.2385,48.1983,48.1983,41000.0
2014-04-09 13:30:00,59.91,59.92,59.78,59.78,33600.0,48.1983,48.2063,48.0937,48.0937,33600.0
2014-04-09 13:35:00,59.78,59.79,59.74,59.74,22100.0,48.0937,48.1017,48.0615,48.0615,22100.0
2014-04-09 13:40:00,59.74,59.75,59.66,59.66,40300.0,48.0615,48.0696,47.9972,47.9972,40300.0
2014-04-09 13:45:00,59.66,59.66,59.57,59.57,36500.0,47.9972,47.9972,47.9247,47.9247,36500.0
2014-04-09 13:50:00,59.57,59.69,59.57,59.66,89300.0,47.9247,48.0213,47.9247,47.9972,89300.0
2014-04-09 13:55:00,59.66,59.69,59.64,59.68,27600.0,47.9972,48.0213,47.9811,48.0132,27600.0
2014-04-09 14:00:00,59.68,59.88,59.68,59.88,70000.0,48.0132,48.1741,48.0132,48.1741,70000.0
2014-04-09 14:05:00,59.89,59.96,59.86,59.94,40700.0,48.1822,48.2385,48.1581,48.2224,40700.0
2014-04-09 14:10:00,59.94,60.0,59.94,59.95,90400.0,48.2224,48.2707,48.2224,48.2305,90400.0
2014-04-09 14:15:00,59.96,59.99,59.9,59.99,71000.0,48.2385,48.2626,48.1902,48.2626,71000.0
2014-04-09 14:20:00,59.99,60.0,59.95,59.99,53100.0,48.2626,48.2707,48.2305,48.2626,53100.0
2014-04-09 14:25:00,60.0,60.2,60.0,60.2,87100.0,48.2707,48.4316,48.2707,48.4316,87100.0
2014-04-09 14:30:00,60.2,60.29,60.2,60.26,65400.0,48.4316,48.504,48.4316,48.4799,65400.0
2014-04-09 14:35:00,60.26,60.32,60.16,60.17,55500.0,48.4799,48.5281,48.3994,48.4075,55500.0
2014-04-09 14:40:00,60.19,60.26,60.17,60.25,53500.0,48.4235,48.4799,48.4075,48.4718,53500.0
2014-04-09 14:45:00,60.25,60.3,60.22,60.28,51700.0,48.4718,48.512,48.4477,48.4959,51700.0
2014-04-09 14:50:00,60.28,60.29,60.23,60.23,38300.0,48.4959,48.504,48.4557,48.4557,38300.0
2014-04-09 14:55:00,60.24,60.24,60.13,60.21,48100.0,48.4638,48.4638,48.3753,48.4396,48100.0
2014-04-09 15:00:00,60.21,60.25,60.19,60.25,65900.0,48.4396,48.4718,48.4235,48.4718,65900.0
2014-04-09 15:05:00,60.25,60.35,60.23,60.33,64200.0,48.4718,48.5523,48.4557,48.5362,64200.0
2014-04-09 15:10:00,60.33,60.34,60.3,60.31,77900.0,48.5362,48.5442,48.512,48.5201,77900.0
2014-04-09 15:15:00,60.32,60.33,60.29,60.32,40200.0,48.5281,48.5362,48.504,48.5281,40200.0
2014-04-09 15:20:00,60.32,60.34,60.21,60.22,88900.0,48.5281,48.5442,48.4396,48.4477,88900.0
2014-04-09 15:25:00,60.22,60.24,60.13,60.14,125800.0,48.4477,48.4638,48.3753,48.3833,125800.0
2014-04-09 15:30:00,60.15,60.21,60.13,60.21,98600.0,48.3914,48.4396,48.3753,48.4396,98600.0
2014-04-09 15:35:00,60.21,60.26,60.21,60.23,91500.0,48.4396,48.4799,48.4396,48.4557,91500.0
2014-04-09 15:40:00,60.23,60.32,60.19,60.29,103000.0,48.4557,48.5281,48.4235,48.504,103000.0
2014-04-09 15:45:00,60.29,60.4,60.27,60.39,144600.0,48.504,48.5925,48.4879,48.5844,144600.0
2014-04-09 15:50:00,60.4,60.44,60.36,60.4,222900.0,48.5925,48.6247,48.5603,48.5925,222900.0
2014-04-09 15:55:00,60.4,60.46,60.39,60.42,295900.0,48.5925,48.6408,48.5844,48.6086,295900.0
2014-04-10 09:30:00,60.4,60.4,60.11,60.26,101400.0,48.5925,48.5925,48.3592,48.4799,101400.0
2014-04-10 09:35:00,60.25,60.33,60.16,60.22,30900.0,48.4718,48.5362,48.3994,48.4477,30900.0
2014-04-10 09:40:00,60.23,60.39,60.22,60.29,61400.0,48.4557,48.5844,48.4477,48.504,61400.0
2014-04-10 09:45:00,60.26,60.28,60.12,60.13,44200.0,48.4799,48.4959,48.3672,48.3753,44200.0
2014-04-10 09:50:00,60.13,60.14,59.96,60.01,54100.0,48.3753,48.3833,48.2385,48.2787,54100.0
2014-04-10 09:55:00,60.03,60.05,59.91,59.97,47700.0,48.2948,48.3109,48.1983,48.2466,47700.0
2014-04-10 10:00:00,59.97,60.04,59.89,59.96,60700.0,48.2466,48.3029,48.1822,48.2385,60700.0
2014-04-10 10:05:00,59.95,59.95,59.85,59.88,45600.0,48.2305,48.2305,48.15,48.1741,45600.0
2014-04-10 10:10:00,59.88,59.95,59.84,59.95,69000.0,48.1741,48.2305,48.142,48.2305,69000.0
2014-04-10 10:15:00,59.95,59.95,59.72,59.73,58000.0,48.2305,48.2305,48.0454,48.0535,58000.0
2014-04-10 10:20:00,59.74,59.76,59.66,59.76,87700.0,48.0615,48.0776,47.9972,48.0776,87700.0
2014-04-10 10:25:00,59.75,59.76,59.68,59.75,49500.0,48.0696,48.0776,48.0132,48.0696,49500.0
2014-04-10 10:30:00,59.75,59.75,59.67,59.71,39400.0,48.0696,48.0696,48.0052,48.0374,39400.0
2014-04-10 10:35:00,59.71,59.82,59.69,59.77,72300.0,48.0374,48.1259,48.0213,48.0856,72300.0
2014-04-10 10:40:00,59.77,59.8,59.75,59.75,57400.0,48.0856,48.1098,48.0696,48.0696,57400.0
2014-04-10 10:45:00,59.75,59.78,59.73,59.75,62900.0,48.0696,48.0937,48.0535,48.0696,62900.0
2014-04-10 10:50:00,59.75,59.75,59.68,59.71,101400.0,48.0696,48.0696,48.0132,48.0374,101400.0
2014-04-10 10:55:00,59.7,59.73,59.58,59.6,109300.0,48.0293,48.0535,47.9328,47.9489,109300.0
2014-04-10 11:00:00,59.59,59.68,59.58,59.67,57300.0,47.9408,48.0132,47.9328,48.0052,57300.0
2014-04-10 11:05:00,59.67,59.78,59.64,59.78,59000.0,48.0052,48.0937,47.9811,48.0937,59000.0
2014-04-10 11:10:00,59.77,59.79,59.75,59.77,33800.0,48.0856,48.1017,48.0696,48.0856,33800.0
2014-04-10 11:15:00,59.76,59.76,59.64,59.7,83200.0,48.0776,48.0776,47.9811,48.0293,83200.0
2014-04-10 11:20:00,59.71,59.8,59.7,59.79,54600.0,48.0374,48.1098,48.0293,48.1017,54600.0
2014-04-10 11:25:00,59.79,59.8,59.63,59.65,88800.0,48.1017,48.1098,47.973,47.9891,88800.0
2014-04-10 11:30:00,59.66,59.73,59.61,59.68,52400.0,47.9972,48.0535,47.9569,48.0132,52400.0
2014-04-10 11:35:00,59.68,59.71,59.63,59.71,21700.0,48.0132,48.0374,47.973,48.0374,21700.0
2014-04-10 11:40:00,59.71,59.79,59.7,59.78,27600.0,48.0374,48.1017,48.0293,48.0937,27600.0
2014-04-10 11:45:00,59.77,59.8,59.74,59.79,54100.0,48.0856,48.1098,48.0615,48.1017,54100.0
2014-04-10 11:50:00,59.79,59.84,59.74,59.8,67800.0,48.1017,48.142,48.0615,48.1098,67800.0
2014-04-10 11:55:00,59.8,59.81,59.7,59.73,28000.0,48.1098,48.1178,48.0293,48.0535,28000.0
2014-04-10 12:00:00,59.73,59.73,59.55,59.57,42700.0,48.0535,48.0535,47.9087,47.9247,42700.0
2014-04-10 12:05:00,59.57,59.58,59.47,59.5,29900.0,47.9247,47.9328,47.8443,47.8684,29900.0
2014-04-10 12:10:00,59.5,59.5,59.36,59.45,48800.0,47.8684,47.8684,47.7558,47.8282,48800.0
2014-04-10 12:15:00,59.45,59.54,59.42,59.51,36300.0,47.8282,47.9006,47.8041,47.8765,36300.0
2014-04-10 12:20:00,59.51,59.54,59.45,59.47,27400.0,47.8765,47.9006,47.8282,47.8443,27400.0
2014-04-10 12:25:00,59.48,59.53,59.45,59.45,29700.0,47.8523,47.8926,47.8282,47.8282,29700.0
2014-04-10 12:30:00,59.44,59.49,59.42,59.46,26100.0,47.8202,47.8604,47.8041,47.8363,26100.0
2014-04-10 12:35:00,59.45,59.47,59.41,59.45,40100.0,47.8282,47.8443,47.796,47.8282,40100.0
2014-04-10 12:40:00,59.45,59.46,59.35,59.38,38400.0,47.8282,47.8363,47.7478,47.7719,38400.0
2014-04-10 12:45:00,59.38,59.41,59.3,59.4,27500.0,47.7719,47.796,47.7075,47.788,27500.0
2014-04-10 12:50:00,59.39,59.4,59.3,59.35,37100.0,47.7799,47.788,47.7075,47.7478,37100.0
2014-04-10 12:55:00,59.35,59.36,59.24,59.28,25300.0,47.7478,47.7558,47.6593,47.6914,25300.0
2014-04-10 13:00:00,59.27,59.28,59.22,59.27,47700.0,47.6834,47.6914,47.6432,47.6834,47700.0
2014-04-10 13:05:00,59.28,59.31,59.25,59.28,21800.0,47.6914,47.7156,47.6673,47.6914,21800.0
2014-04-10 13:10:00,59.28,59.32,59.21,59.22,31000.0,47.6914,47.7236,47.6351,47.6432,31000.0
2014-04-10 13:15:00,59.22,59.23,59.11,59.13,37100.0,47.6432,47.6512,47.5547,47.5708,37100.0
2014-04-10 13:20:00,59.12,59.15,59.08,59.11,45700.0,47.5627,47.5869,47.5305,47.5547,45700.0
2014-04-10 13:25:00,59.11,59.21,59.1,59.21,29700.0,47.5547,47.6351,47.5466,47.6351,29700.0
2014-04-10 13:30:00,59.2,59.23,59.17,59.23,28900.0,47.6271,47.6512,47.6029,47.6512,28900.0
2014-04-10 13:35:00,59.23,59.29,59.21,59.26,27200.0,47.6512,47.6995,47.6351,47.6753,27200.0
2014-04-10 13:40:00,59.26,59.27,59.21,59.27,21100.0,47.6753,47.6834,47.6351,47.6834,21100.0
2014-04-10 13:45:00,59.27,59.28,59.23,59.26,27000.0,47.6834,47.6914,47.6512,47.6753,27000.0
2014-04-10 13:50:00,59.26,59.29,59.21,59.29,24100.0,47.6753,47.6995,47.6351,47.6995,24100.0
2014-04-10 13:55:00,59.28,59.3,59.26,59.3,24400.0,47.6914,47.7075,47.6753,47.7075,24400.0
2014-04-10 14:00:00,59.31,59.33,59.26,59.32,32000.0,47.7156,47.7317,47.6753,47.7236,32000.0
2014-04-10 14:05:00,59.32,59.38,59.32,59.33,41800.0,47.7236,47.7719,47.7236,47.7317,41800.0
2014-04-10 14:10:00,59.33,59.41,59.3,59.4,55500.0,47.7317,47.796,47.7075,47.788,55500.0
2014-04-10 14:15:00,59.41,59.41,59.22,59.24,36300.0,47.796,47.796,47.6432,47.6593,36300.0
2014-04-10 14:20:00,59.24,59.27,59.2,59.22,42900.0,47.6593,47.6834,47.6271,47.6432,42900.0
2014-04-10 14:25:00,59.21,59.21,59.12,59.16,45500.0,47.6351,47.6351,47.5627,47.5949,45500.0
2014-04-10 14:30:00,59.16,59.17,59.05,59.08,41700.0,47.5949,47.6029,47.5064,47.5305,41700.0
2014-04-10 14:35:00,59.08,59.13,59.04,59.12,46600.0,47.5305,47.5708,47.4984,47.5627,46600.0
2014-04-10 14:40:00,59.13,59.13,59.05,59.05,52800.0,47.5708,47.5708,47.5064,47.5064,52800.0
2014-04-10 14:45:00,59.05,59.05,58.88,58.9,80200.0,47.5064,47.5064,47.3696,47.3857,80200.0
2014-04-10 14:50:00,58.91,58.97,58.86,58.87,50200.0,47.3938,47.442,47.3535,47.3616,50200.0
2014-04-10 14:55:00,58.87,58.92,58.86,58.88,56900.0,47.3616,47.4018,47.3535,47.3696,56900.0
2014-04-10 15:00:00,58.88,58.9,58.7,58.71,89700.0,47.3696,47.3857,47.2248,47.2329,89700.0
2014-04-10 15:05:00,58.7,58.7,58.55,58.57,92200.0,47.2248,47.2248,47.1041,47.1202,92200.0
2014-04-10 15:10:00,58.56,58.67,58.53,58.66,60000.0,47.1122,47.2007,47.0881,47.1926,60000.0
2014-04-10 15:15:00,58.66,58.72,58.59,58.72,119300.0,47.1926,47.2409,47.1363,47.2409,119300.0
2014-04-10 15:20:00,58.72,58.73,58.57,58.65,71100.0,47.2409,47.249,47.1202,47.1846,71100.0
2014-04-10 15:25:00,58.65,58.76,58.6,58.69,166000.0,47.1846,47.2731,47.1444,47.2168,166000.0
2014-04-10 15:30:00,58.69,58.76,58.66,58.72,60600.0,47.2168,47.2731,47.1926,47.2409,60600.0
2014-04-10 15:35:00,58.73,58.74,58.71,58.72,57200.0,47.249,47.257,47.2329,47.2409,57200.0
2014-04-10 15:40:00,58.73,58.81,58.71,58.81,86000.0,47.249,47.3133,47.2329,47.3133,86000.0
2014-04-10 15:45:00,58.8,58.88,58.79,58.87,124900.0,47.3053,47.3696,47.2972,47.3616,124900.0
2014-04-10 15:50:00,58.88,58.9,58.78,58.8,135700.0,47.3696,47.3857,47.2892,47.3053,135700.0
2014-04-10 15:55:00,58.8,58.85,58.66,58.67,245000.0,47.3053,47.3455,47.1926,47.2007,245000.0
2014-04-11 09:30:00,58.39,58.4,58.15,58.22,129700.0,46.9754,46.9835,46.7823,46.8387,129700.0
2014-04-11 09:35:00,58.23,58.36,58.2,58.3,46200.0,46.8467,46.9513,46.8226,46.903,46200.0
2014-04-11 09:40:00,58.31,58.55,58.3,58.53,40200.0,46.9111,47.1041,46.903,47.0881,40200.0
2014-04-11 09:45:00,58.53,58.55,58.33,58.43,34300.0,47.0881,47.1041,46.9272,47.0076,34300.0
2014-04-11 09:50:00,58.43,58.64,58.39,58.64,38800.0,47.0076,47.1766,46.9754,47.1766,38800.0
2014-04-11 09:55:00,58.68,58.68,58.48,58.48,55800.0,47.2087,47.2087,47.0478,47.0478,55800.0
2014-04-11 10:00:00,58.47,58.57,58.31,58.32,45800.0,47.0398,47.1202,46.9111,46.9191,45800.0
2014-04-11 10:05:00,58.31,58.37,58.1,58.16,67700.0,46.9111,46.9593,46.7421,46.7904,67700.0
2014-04-11 10:10:00,58.16,58.27,58.06,58.09,49800.0,46.7904,46.8789,46.7099,46.7341,49800.0
2014-04-11 10:15:00,58.1,58.12,58.03,58.07,44800.0,46.7421,46.7582,46.6858,46.718,44800.0
2014-04-11 10:20:00,58.08,58.2,58.08,58.19,36500.0,46.726,46.8226,46.726,46.8145,36500.0
2014-04-11 10:25:00,58.2,58.46,58.2,58.44,67800.0,46.8226,47.0317,46.8226,47.0156,67800.0
2014-04-11 10:30:00,58.44,58.6,58.4,58.59,53300.0,47.0156,47.1444,46.9835,47.1363,53300.0
2014-04-11 10:35:00,58.58,58.65,58.52,58.61,37100.0,47.1283,47.1846,47.08,47.1524,37100.0
2014-04-11 10:40:00,58.61,58.61,58.41,58.43,87000.0,47.1524,47.1524,46.9915,47.0076,87000.0
2014-04-11 10:45:00,58.43,58.65,58.36,58.61,50000.0,47.0076,47.1846,46.9513,47.1524,50000.0
2014-04-11 10:50:00,58.6,58.75,58.55,58.75,50200.0,47.1444,47.265,47.1041,47.265,50200.0
2014-04-11 10:55:00,58.75,58.77,58.71,58.71,67200.0,47.265,47.2811,47.2329,47.2329,67200.0
2014-04-11 11:00:00,58.71,58.74,58.69,58.7,37100.0,47.2329,47.257,47.2168,47.2248,37100.0
2014-04-11 11:05:00,58.7,58.73,58.66,58.66,40800.0,47.2248,47.249,47.1926,47.1926,40800.0
2014-04-11 11:10:00,58.67,58.8,58.65,58.74,46300.0,47.2007,47.3053,47.1846,47.257,46300.0
2014-04-11 11:15:00,58.75,58.89,58.75,58.81,64600.0,47.265,47.3777,47.265,47.3133,64600.0
2014-04-11 11:20:00,58.81,58.81,58.67,58.72,43000.0,47.3133,47.3133,47.2007,47.2409,43000.0
2014-04-11 11:25:00,58.72,58.78,58.68,58.77,48000.0,47.2409,47.2892,47.2087,47.2811,48000.0
2014-04-11 11:30:00,58.77,58.77,58.66,58.71,43000.0,47.2811,47.2811,47.1926,47.2329,43000.0
2014-04-11 11:35:00,58.7,58.81,58.64,58.71,73900.0,47.2248,47.3133,47.1766,47.2329,73900.0
2014-04-11 11:40:00,58.71,58.76,58.66,58.68,49000.0,47.2329,47.2731,47.1926,47.2087,49000.0
2014-04-11 11:45:00,58.68,58.69,58.54,58.62,65500.0,47.2087,47.2168,47.0961,47.1605,65500.0
2014-04-11 11:50:00,58.62,58.64,58.57,58.58,31700.0,47.1605,47.1766,47.1202,47.1283,31700.0
2014-04-11 11:55:00,58.58,58.63,58.52,58.63,32300.0,47.1283,47.1685,47.08,47.1685,32300.0
2014-04-11 12:00:00,58.62,58.74,58.62,58.73,21300.0,47.1605,47.257,47.1605,47.249,21300.0
2014-04-11 12:05:00,58.73,58.76,58.64,58.64,25200.0,47.249,47.2731,47.1766,47.1766,25200.0
2014-04-11 12:10:00,58.63,58.65,58.5,58.5,24200.0,47.1685,47.1846,47.0639,47.0639,24200.0
2014-04-11 12:15:00,58.51,58.58,58.48,58.57,35300.0,47.072,47.1283,47.0478,47.1202,35300.0
2014-04-11 12:20:00,58.58,58.59,58.52,58.58,19900.0,47.1283,47.1363,47.08,47.1283,19900.0
2014-04-11 12:25:00,58.58,58.63,58.57,58.59,20100.0,47.1283,47.1685,47.1202,47.1363,20100.0
2014-04-11 12:30:00,58.59,58.61,58.54,58.6,26300.0,47.1363,47.1524,47.0961,47.1444,26300.0
2014-04-11 12:35:00,58.61,58.68,58.6,58.68,34800.0,47.1524,47.2087,47.1444,47.2087,34800.0
2014-04-11 12:40:00,58.67,58.74,58.67,58.69,44300.0,47.2007,47.257,47.2007,47.2168,44300.0
2014-04-11 12:45:00,58.69,58.69,58.63,58.65,25700.0,47.2168,47.2168,47.1685,47.1846,25700.0
2014-04-11 12:50:00,58.65,58.71,58.62,58.71,92500.0,47.1846,47.2329,47.1605,47.2329,92500.0
2014-04-11 12:55:00,58.71,58.73,58.7,58.72,24500.0,47.2329,47.249,47.2248,47.2409,24500.0
2014-04-11 13:00:00,58.72,58.81,58.7,58.71,44300.0,47.2409,47.3133,47.2248,47.2329,44300.0
2014-04-11 13:05:00,58.7,58.71,58.65,58.68,69100.0,47.2248,47.2329,47.1846,47.2087,69100.0
2014-04-11 13:10:00,58.67,58.81,58.64,58.69,88000.0,47.2007,47.3133,47.1766,47.2168,88000.0
2014-04-11 13:15:00,58.7,58.71,58.62,58.63,27300.0,47.2248,47.2329,47.1605,47.1685,27300.0
2014-04-11 13:20:00,58.63,58.66,58.57,58.6,56800.0,47.1685,47.1926,47.1202,47.1444,56800.0
2014-04-11 13:25:00,58.6,58.65,58.58,58.64,33200.0,47.1444,47.1846,47.1283,47.1766,33200.0
2014-04-11 13:30:00,58.64,58.7,58.6,58.66,102500.0,47.1766,47.2248,47.1444,47.1926,102500.0
2014-04-11 13:35:00,58.65,58.65,58.6,58.63,24200.0,47.1846,47.1846,47.1444,47.1685,24200.0
2014-04-11 13:40:00,58.61,58.65,58.6,58.62,20600.0,47.1524,47.1846,47.1444,47.1605,20600.0
2014-04-11 13:45:00,58.62,58.71,58.6,58.68,39700.0,47.1605,47.2329,47.1444,47.2087,39700.0
2014-04-11 13:50:00,58.69,58.71,58.63,58.63,39600.0,47.2168,47.2329,47.1685,47.1685,39600.0
2014-04-11 13:55:00,58.62,58.64,58.56,58.61,32600.0,47.1605,47.1766,47.1122,47.1524,32600.0
2014-04-11 14:00:00,58.61,58.71,58.6,58.71,77800.0,47.1524,47.2329,47.1444,47.2329,77800.0
2014-04-11 14:05:00,58.71,58.76,58.7,58.72,74300.0,47.2329,47.2731,47.2248,47.2409,74300.0
2014-04-11 14:10:00,58.73,58.73,58.64,58.65,44400.0,47.249,47.249,47.1766,47.1846,44400.0
2014-04-11 14:15:00,58.63,58.67,58.6,58.65,37100.0,47.1685,47.2007,47.1444,47.1846,37100.0
2014-04-11 14:20:00,58.65,58.66,58.6,58.61,51600.0,47.1846,47.1926,47.1444,47.1524,51600.0
2014-04-11 14:25:00,58.61,58.67,58.59,58.63,67600.0,47.1524,47.2007,47.1363,47.1685,67600.0
2014-04-11 14:30:00,58.62,58.62,58.53,58.56,30600.0,47.1605,47.1605,47.0881,47.1122,30600.0
2014-04-11 14:35:00,58.57,58.57,58.42,58.43,25600.0,47.1202,47.1202,46.9996,47.0076,25600.0
2014-04-11 14:40:00,58.43,58.5,58.39,58.46,76000.0,47.0076,47.0639,46.9754,47.0317,76000.0
2014-04-11 14:45:00,58.45,58.48,58.35,58.37,49000.0,47.0237,47.0478,46.9432,46.9593,49000.0
2014-04-11 14:50:00,58.37,58.45,58.35,58.44,57000.0,46.9593,47.0237,46.9432,47.0156,57000.0
2014-04-11 14:55:00,58.44,58.47,58.37,58.39,43100.0,47.0156,47.0398,46.9593,46.9754,43100.0
2014-04-11 15:00:00,58.4,58.4,58.33,58.37,47000.0,46.9835,46.9835,46.9272,46.9593,47000.0
2014-04-11 15:05:00,58.37,58.5,58.33,58.5,53200.0,46.9593,47.0639,46.9272,47.0639,53200.0
2014-04-11 15:10:00,58.5,58.5,58.37,58.41,59200.0,47.0639,47.0639,46.9593,46.9915,59200.0
2014-04-11 15:15:00,58.42,58.49,58.4,58.47,98800.0,46.9996,47.0559,46.9835,47.0398,98800.0
2014-04-11 15:20:00,58.47,58.67,58.47,58.65,147200.0,47.0398,47.2007,47.0398,47.1846,147200.0
2014-04-11 15:25:00,58.66,58.66,58.55,58.56,58500.0,47.1926,47.1926,47.1041,47.1122,58500.0
2014-04-11 15:30:00,58.56,58.59,58.51,58.58,84200.0,47.1122,47.1363,47.072,47.1283,84200.0
2014-04-11 15:35:00,58.59,58.62,58.52,58.54,89900.0,47.1363,47.1605,47.08,47.0961,89900.0
2014-04-11 15:40:00,58.54,58.66,58.53,58.57,176500.0,47.0961,47.1926,47.0881,47.1202,176500.0
2014-04-11 15:45:00,58.56,58.58,58.47,58.54,153800.0,47.1122,47.1283,47.0398,47.0961,153800.0
2014-04-11 15:50:00,58.53,58.53,58.43,58.51,200600.0,47.0881,47.0881,47.0076,47.072,200600.0
2014-04-11 15:55:00,58.51,58.57,58.44,58.46,253600.0,47.072,47.1202,47.0156,47.0317,253600.0
2014-04-14 09:30:00,58.82,59.32,58.82,59.17,107600.0,47.3214,47.7236,47.3214,47.6029,107600.0
2014-04-14 09:35:00,59.17,59.22,58.94,59.08,88800.0,47.6029,47.6432,47.4179,47.5305,88800.0
2014-04-14 09:40:00,59.09,59.18,59.06,59.12,27800.0,47.5386,47.611,47.5144,47.5627,27800.0
2014-04-14 09:45:00,59.1,59.16,58.95,59.09,27500.0,47.5466,47.5949,47.4259,47.5386,27500.0
2014-04-14 09:50:00,59.09,59.09,58.94,58.95,27900.0,47.5386,47.5386,47.4179,47.4259,27900.0
2014-04-14 09:55:00,58.95,59.0,58.91,58.91,34100.0,47.4259,47.4662,47.3938,47.3938,34100.0
2014-04-14 10:00:00,58.91,59.09,58.9,59.07,38700.0,47.3938,47.5386,47.3857,47.5225,38700.0
2014-04-14 10:05:00,59.07,59.1,59.0,59.05,35200.0,47.5225,47.5466,47.4662,47.5064,35200.0
2014-04-14 10:10:00,59.04,59.05,58.97,59.05,35900.0,47.4984,47.5064,47.442,47.5064,35900.0
2014-04-14 10:15:00,59.06,59.09,59.03,59.07,38500.0,47.5144,47.5386,47.4903,47.5225,38500.0
2014-04-14 10:20:00,59.07,59.07,58.97,59.01,46400.0,47.5225,47.5225,47.442,47.4742,46400.0
2014-04-14 10:25:00,59.01,59.06,58.93,58.94,97800.0,47.4742,47.5144,47.4099,47.4179,97800.0
2014-04-14 10:30:00,58.95,59.1,58.94,59.09,40800.0,47.4259,47.5466,47.4179,47.5386,40800.0
2014-04-14 10:35:00,59.1,59.23,59.1,59.2,45300.0,47.5466,47.6512,47.5466,47.6271,45300.0
2014-04-14 10:40:00,59.21,59.28,59.17,59.28,34900.0,47.6351,47.6914,47.6029,47.6914,34900.0
2014-04-14 10:45:00,59.28,59.33,59.23,59.28,30500.0,47.6914,47.7317,47.6512,47.6914,30500.0
2014-04-14 10:50:00,59.28,59.44,59.26,59.41,34700.0,47.6914,47.8202,47.6753,47.796,34700.0
2014-04-14 10:55:00,59.42,59.51,59.42,59.49,38400.0,47.8041,47.8765,47.8041,47.8604,38400.0
2014-04-14 11:00:00,59.49,59.5,59.29,59.33,60700.0,47.8604,47.8684,47.6995,47.7317,60700.0
2014-04-14 11:05:00,59.33,59.36,59.26,59.29,27700.0,47.7317,47.7558,47.6753,47.6995,27700.0
2014-04-14 11:10:00,59.28,59.31,59.22,59.3,34100.0,47.6914,47.7156,47.6432,47.7075,34100.0
2014-04-14 11:15:00,59.31,59.35,59.28,59.29,29200.0,47.7156,47.7478,47.6914,47.6995,29200.0
2014-04-14 11:20:00,59.29,59.3,59.23,59.27,33100.0,47.6995,47.7075,47.6512,47.6834,33100.0
2014-04-14 11:25:00,59.28,59.31,59.22,59.22,22900.0,47.6914,47.7156,47.6432,47.6432,22900.0
2014-04-14 11:30:00,59.21,59.43,59.2,59.39,62000.0,47.6351,47.8121,47.6271,47.7799,62000.0
2014-04-14 11:35:00,59.39,59.39,59.25,59.27,19800.0,47.7799,47.7799,47.6673,47.6834,19800.0
2014-04-14 11:40:00,59.27,59.3,59.23,59.28,20000.0,47.6834,47.7075,47.6512,47.6914,20000.0
2014-04-14 11:45:00,59.27,59.27,59.18,59.19,13700.0,47.6834,47.6834,47.611,47.619,13700.0
2014-04-14 11:50:00,59.2,59.21,59.09,59.1,17200.0,47.6271,47.6351,47.5386,47.5466,17200.0
2014-04-14 11:55:00,59.1,59.11,58.96,58.96,26700.0,47.5466,47.5547,47.434,47.434,26700.0
2014-04-14 12:00:00,58.97,59.0,58.95,58.98,14000.0,47.442,47.4662,47.4259,47.4501,14000.0
2014-04-14 12:05:00,58.98,58.98,58.93,58.94,14700.0,47.4501,47.4501,47.4099,47.4179,14700.0
2014-04-14 12:10:00,58.95,59.01,58.95,58.99,18600.0,47.4259,47.4742,47.4259,47.4581,18600.0
2014-04-14 12:15:00,58.99,59.07,58.98,59.06,14500.0,47.4581,47.5225,47.4501,47.5144,14500.0
2014-04-14 12:20:00,59.05,59.08,59.04,59.07,13500.0,47.5064,47.5305,47.4984,47.5225,13500.0
2014-04-14 12:25:00,59.07,59.11,59.04,59.11,11100.0,47.5225,47.5547,47.4984,47.5547,11100.0
2014-04-14 12:30:00,59.12,59.14,59.08,59.14,20800.0,47.5627,47.5788,47.5305,47.5788,20800.0
2014-04-14 12:35:00,59.14,59.19,59.13,59.15,20700.0,47.5788,47.619,47.5708,47.5869,20700.0
2014-04-14 12:40:00,59.14,59.16,59.13,59.14,16800.0,47.5788,47.5949,47.5708,47.5788,16800.0
2014-04-14 12:45:00,59.14,59.16,59.12,59.16,17500.0,47.5788,47.5949,47.5627,47.5949,17500.0
2014-04-14 12:50:00,59.15,59.18,59.13,59.18,14600.0,47.5869,47.611,47.5708,47.611,14600.0
2014-04-14 12:55:00,59.18,59.21,59.16,59.18,39400.0,47.611,47.6351,47.5949,47.611,39400.0
2014-04-14 13:00:00,59.19,59.2,59.12,59.19,30600.0,47.619,47.6271,47.5627,47.619,30600.0
2014-04-14 13:05:00,59.18,59.21,59.16,59.18,23400.0,47.611,47.6351,47.5949,47.611,23400.0
2014-04-14 13:10:00,59.17,59.19,59.09,59.1,30700.0,47.6029,47.619,47.5386,47.5466,30700.0
2014-04-14 13:15:00,59.08,59.08,58.98,58.99,20100.0,47.5305,47.5305,47.4501,47.4581,20100.0
2014-04-14 13:20:00,58.99,58.99,58.88,58.89,17300.0,47.4581,47.4581,47.3696,47.3777,17300.0
2014-04-14 13:25:00,58.89,58.91,58.86,58.86,20300.0,47.3777,47.3938,47.3535,47.3535,20300.0
2014-04-14 13:30:00,58.86,58.93,58.82,58.92,22000.0,47.3535,47.4099,47.3214,47.4018,22000.0
2014-04-14 13:35:00,58.92,58.99,58.88,58.95,17800.0,47.4018,47.4581,47.3696,47.4259,17800.0
2014-04-14 13:40:00,58.95,58.96,58.89,58.9,26700.0,47.4259,47.434,47.3777,47.3857,26700.0
2014-04-14 13:45:00,58.9,58.9,58.77,58.79,31500.0,47.3857,47.3857,47.2811,47.2972,31500.0
2014-04-14 13:50:00,58.79,58.8,58.72,58.73,24000.0,47.2972,47.3053,47.2409,47.249,24000.0
2014-04-14 13:55:00,58.73,58.74,58.71,58.71,32000.0,47.249,47.257,47.2329,47.2329,32000.0
2014-04-14 14:00:00,58.71,58.74,58.66,58.66,42000.0,47.2329,47.257,47.1926,47.1926,42000.0
2014-04-14 14:05:00,58.68,58.78,58.68,58.76,24100.0,47.2087,47.2892,47.2087,47.2731,24100.0
2014-04-14 14:10:00,58.76,58.77,58.66,58.7,39600.0,47.2731,47.2811,47.1926,47.2248,39600.0
2014-04-14 14:15:00,58.69,58.7,58.61,58.62,33900.0,47.2168,47.2248,47.1524,47.1605,33900.0
2014-04-14 14:20:00,58.61,58.61,58.46,58.48,43500.0,47.1524,47.1524,47.0317,47.0478,43500.0
2014-04-14 14:25:00,58.47,58.48,58.41,58.43,35200.0,47.0398,47.0478,46.9915,47.0076,35200.0
2014-04-14 14:30:00,58.44,58.54,58.41,58.52,37100.0,47.0156,47.0961,46.9915,47.08,37100.0
2014-04-14 14:35:00,58.51,58.61,58.5,58.56,21800.0,47.072,47.1524,47.0639,47.1122,21800.0
2014-04-14 14:40:00,58.55,58.59,58.5,58.59,24700.0,47.1041,47.1363,47.0639,47.1363,24700.0
2014-04-14 14:45:00,58.58,58.62,58.54,58.61,27500.0,47.1283,47.1605,47.0961,47.1524,27500.0
2014-04-14 14:50:00,58.61,58.61,58.51,58.53,30800.0,47.1524,47.1524,47.072,47.0881,30800.0
2014-04-14 14:55:00,58.52,58.52,58.45,58.47,38700.0,47.08,47.08,47.0237,47.0398,38700.0
2014-04-14 15:00:00,58.47,58.48,58.41,58.41,39300.0,47.0398,47.0478,46.9915,46.9915,39300.0
2014-04-14 15:05:00,58.42,58.48,58.4,58.42,59500.0,46.9996,47.0478,46.9835,46.9996,59500.0
2014-04-14 15:10:00,58.43,58.47,58.3,58.32,48400.0,47.0076,47.0398,46.903,46.9191,48400.0
2014-04-14 15:15:00,58.33,58.41,58.33,58.41,41500.0,46.9272,46.9915,46.9272,46.9915,41500.0
2014-04-14 15:20:00,58.4,58.55,58.4,58.54,55000.0,46.9835,47.1041,46.9835,47.0961,55000.0
2014-04-14 15:25:00,58.54,58.6,58.51,58.58,61300.0,47.0961,47.1444,47.072,47.1283,61300.0
2014-04-14 15:30:00,58.59,58.69,58.59,58.65,65600.0,47.1363,47.2168,47.1363,47.1846,65600.0
2014-04-14 15:35:00,58.65,58.79,58.63,58.76,78400.0,47.1846,47.2972,47.1685,47.2731,78400.0
2014-04-14 15:40:00,58.76,58.8,58.72,58.79,83700.0,47.2731,47.3053,47.2409,47.2972,83700.0
2014-04-14 15:45:00,58.78,58.93,58.77,58.91,117000.0,47.2892,47.4099,47.2811,47.3938,117000.0
2014-04-14 15:50:00,58.9,58.95,58.87,58.88,153600.0,47.3857,47.4259,47.3616,47.3696,153600.0
2014-04-14 15:55:00,58.88,58.97,58.87,58.93,170700.0,47.3696,47.442,47.3616,47.4099,170700.0
2014-04-15 09:30:00,59.19,59.54,59.15,59.44,86400.0,47.619,47.9006,47.5869,47.8202,86400.0
2014-04-15 09:35:00,59.44,59.55,59.35,59.55,47300.0,47.8202,47.9087,47.7478,47.9087,47300.0
2014-04-15 09:40:00,59.57,59.6,59.44,59.48,91800.0,47.9247,47.9489,47.8202,47.8523,91800.0
2014-04-15 09:45:00,59.49,59.69,59.47,59.68,46000.0,47.8604,48.0213,47.8443,48.0132,46000.0
2014-04-15 09:50:00,59.68,59.69,59.59,59.6,17500.0,48.0132,48.0213,47.9408,47.9489,17500.0
2014-04-15 09:55:00,59.6,59.6,59.3,59.37,22700.0,47.9489,47.9489,47.7075,47.7638,22700.0
2014-04-15 10:00:00,59.37,59.37,59.14,59.2,33200.0,47.7638,47.7638,47.5788,47.6271,33200.0
2014-04-15 10:05:00,59.2,59.24,59.15,59.15,25000.0,47.6271,47.6593,47.5869,47.5869,25000.0
2014-04-15 10:10:00,59.16,59.2,59.01,59.03,32700.0,47.5949,47.6271,47.4742,47.4903,32700.0
2014-04-15 10:15:00,59.03,59.17,59.01,59.02,29800.0,47.4903,47.6029,47.4742,47.4823,29800.0
2014-04-15 10:20:00,59.03,59.09,58.91,58.92,49500.0,47.4903,47.5386,47.3938,47.4018,49500.0
2014-04-15 10:25:00,58.92,59.08,58.89,58.94,36400.0,47.4018,47.5305,47.3777,47.4179,36400.0
2014-04-15 10:30:00,58.95,58.95,58.78,58.83,80100.0,47.4259,47.4259,47.2892,47.3294,80100.0
2014-04-15 10:35:00,58.83,58.83,58.76,58.76,55000.0,47.3294,47.3294,47.2731,47.2731,55000.0
2014-04-15 10:40:00,58.76,58.8,58.67,58.68,50100.0,47.2731,47.3053,47.2007,47.2087,50100.0
2014-04-15 10:45:00,58.68,58.81,58.68,58.73,54600.0,47.2087,47.3133,47.2087,47.249,54600.0
2014-04-15 10:50:00,58.73,58.8,58.61,58.75,170600.0,47.249,47.3053,47.1524,47.265,170600.0
2014-04-15 10:55:00,58.75,58.83,58.72,58.81,54600.0,47.265,47.3294,47.2409,47.3133,54600.0
2014-04-15 11:00:00,58.81,58.81,58.7,58.77,38900.0,47.3133,47.3133,47.2248,47.2811,38900.0
2014-04-15 11:05:00,58.77,58.81,58.67,58.68,66400.0,47.2811,47.3133,47.2007,47.2087,66400.0
2014-04-15 11:10:00,58.67,58.72,58.61,58.66,61200.0,47.2007,47.2409,47.1524,47.1926,61200.0
2014-04-15 11:15:00,58.66,58.72,58.62,58.7,40100.0,47.1926,47.2409,47.1605,47.2248,40100.0
2014-04-15 11:20:00,58.69,58.79,58.66,58.76,26800.0,47.2168,47.2972,47.1926,47.2731,26800.0
2014-04-15 11:25:00,58.76,58.79,58.66,58.72,53500.0,47.2731,47.2972,47.1926,47.2409,53500.0
2014-04-15 11:30:00,58.73,58.82,58.68,58.75,52500.0,47.249,47.3214,47.2087,47.265,52500.0
2014-04-15 11:35:00,58.74,58.74,58.64,58.67,38200.0,47.257,47.257,47.1766,47.2007,38200.0
2014-04-15 11:40:00,58.67,58.7,58.62,58.66,56600.0,47.2007,47.2248,47.1605,47.1926,56600.0
2014-04-15 11:45:00,58.64,58.65,58.51,58.54,29000.0,47.1766,47.1846,47.072,47.0961,29000.0
2014-04-15 11:50:00,58.54,58.62,58.54,58.6,32600.0,47.0961,47.1605,47.0961,47.1444,32600.0
2014-04-15 11:55:00,58.6,58.63,58.44,58.51,33700.0,47.1444,47.1685,47.0156,47.072,33700.0
2014-04-15 12:00:00,58.52,58.52,58.41,58.45,35100.0,47.08,47.08,46.9915,47.0237,35100.0
2014-04-15 12:05:00,58.46,58.46,58.38,58.43,42100.0,47.0317,47.0317,46.9674,47.0076,42100.0
2014-04-15 12:10:00,58.42,58.48,58.38,58.47,35300.0,46.9996,47.0478,46.9674,47.0398,35300.0
2014-04-15 12:15:00,58.48,58.49,58.41,58.42,34300.0,47.0478,47.0559,46.9915,46.9996,34300.0
2014-04-15 12:20:00,58.42,58.48,58.33,58.35,46200.0,46.9996,47.0478,46.9272,46.9432,46200.0
2014-04-15 12:25:00,58.35,58.35,58.29,58.35,35200.0,46.9432,46.9432,46.895,46.9432,35200.0
2014-04-15 12:30:00,58.35,58.49,58.33,58.45,31600.0,46.9432,47.0559,46.9272,47.0237,31600.0
2014-04-15 12:35:00,58.43,58.54,58.43,58.47,27400.0,47.0076,47.0961,47.0076,47.0398,27400.0
2014-04-15 12:40:00,58.49,58.57,58.48,58.5,26200.0,47.0559,47.1202,47.0478,47.0639,26200.0
2014-04-15 12:45:00,58.49,58.53,58.41,58.43,29500.0,47.0559,47.0881,46.9915,47.0076,29500.0
2014-04-15 12:50:00,58.43,58.44,58.37,58.43,19300.0,47.0076,47.0156,46.9593,47.0076,19300.0
2014-04-15 12:55:00,58.43,58.44,58.32,58.37,24900.0,47.0076,47.0156,46.9191,46.9593,24900.0
2014-04-15 13:00:00,58.37,58.47,58.32,58.47,27700.0,46.9593,47.0398,46.9191,47.0398,27700.0
2014-04-15 13:05:00,58.47,58.5,58.44,58.45,20900.0,47.0398,47.0639,47.0156,47.0237,20900.0
2014-04-15 13:10:00,58.45,58.46,58.35,58.39,53500.0,47.0237,47.0317,46.9432,46.9754,53500.0
2014-04-15 13:15:00,58.4,58.47,58.39,58.45,33300.0,46.9835,47.0398,46.9754,47.0237,33300.0
2014-04-15 13:20:00,58.45,58.48,58.35,58.35,28200.0,47.0237,47.0478,46.9432,46.9432,28200.0
2014-04-15 13:25:00,58.36,58.37,58.28,58.37,58600.0,46.9513,46.9593,46.8869,46.9593,58600.0
2014-04-15 13:30:00,58.36,58.49,58.35,58.49,33500.0,46.9513,47.0559,46.9432,47.0559,33500.0
2014-04-15 13:35:00,58.49,58.6,58.49,58.56,27000.0,47.0559,47.1444,47.0559,47.1122,27000.0
2014-04-15 13:40:00,58.56,58.65,58.56,58.59,42900.0,47.1122,47.1846,47.1122,47.1363,42900.0
2014-04-15 13:45:00,58.59,58.63,58.55,58.57,18000.0,47.1363,47.1685,47.1041,47.1202,18000.0
2014-04-15 13:50:00,58.57,58.62,58.55,58.6,28900.0,47.1202,47.1605,47.1041,47.1444,28900.0
2014-04-15 13:55:00,58.59,58.79,58.59,58.75,28500.0,47.1363,47.2972,47.1363,47.265,28500.0
2014-04-15 14:00:00,58.76,58.83,58.76,58.81,19000.0,47.2731,47.3294,47.2731,47.3133,19000.0
2014-04-15 14:05:00,58.83,58.91,58.82,58.85,17800.0,47.3294,47.3938,47.3214,47.3455,17800.0
2014-04-15 14:10:00,58.85,58.91,58.82,58.87,24200.0,47.3455,47.3938,47.3214,47.3616,24200.0
2014-04-15 14:15:00,58.88,58.95,58.84,58.84,23100.0,47.3696,47.4259,47.3375,47.3375,23100.0
2014-04-15 14:20:00,58.84,58.93,58.82,58.92,21000.0,47.3375,47.4099,47.3214,47.4018,21000.0
2014-04-15 14:25:00,58.92,58.97,58.88,58.95,21500.0,47.4018,47.442,47.3696,47.4259,21500.0
2014-04-15 14:30:00,58.95,59.05,58.93,59.05,34900.0,47.4259,47.5064,47.4099,47.5064,34900.0
2014-04-15 14:35:00,59.06,59.16,59.02,59.14,59800.0,47.5144,47.5949,47.4823,47.5788,59800.0
2014-04-15 14:40:00,59.15,59.22,59.14,59.21,56400.0,47.5869,47.6432,47.5788,47.6351,56400.0
2014-04-15 14:45:00,59.21,59.27,59.19,59.23,50000.0,47.6351,47.6834,47.619,47.6512,50000.0
2014-04-15 14:50:00,59.23,59.36,59.23,59.33,54200.0,47.6512,47.7558,47.6512,47.7317,54200.0
2014-04-15 14:55:00,59.32,59.33,59.23,59.23,34500.0,47.7236,47.7317,47.6512,47.6512,34500.0
2014-04-15 15:00:00,59.23,59.28,59.19,59.2,35800.0,47.6512,47.6914,47.619,47.6271,35800.0
2014-04-15 15:05:00,59.21,59.24,59.19,59.22,84400.0,47.6351,47.6593,47.619,47.6432,84400.0
2014-04-15 15:10:00,59.23,59.4,59.21,59.39,74900.0,47.6512,47.788,47.6351,47.7799,74900.0
2014-04-15 15:15:00,59.38,59.46,59.34,59.45,57000.0,47.7719,47.8363,47.7397,47.8282,57000.0
2014-04-15 15:20:00,59.46,59.5,59.4,59.48,64600.0,47.8363,47.8684,47.788,47.8523,64600.0
2014-04-15 15:25:00,59.48,59.5,59.43,59.5,69200.0,47.8523,47.8684,47.8121,47.8684,69200.0
2014-04-15 15:30:00,59.5,59.5,59.43,59.48,76100.0,47.8684,47.8684,47.8121,47.8523,76100.0
2014-04-15 15:35:00,59.49,59.49,59.38,59.39,86600.0,47.8604,47.8604,47.7719,47.7799,86600.0
2014-04-15 15:40:00,59.38,59.39,59.25,59.26,98200.0,47.7719,47.7799,47.6673,47.6753,98200.0
2014-04-15 15:45:00,59.27,59.41,59.26,59.37,142700.0,47.6834,47.796,47.6753,47.7638,142700.0
2014-04-15 15:50:00,59.38,59.45,59.38,59.43,114900.0,47.7719,47.8282,47.7719,47.8121,114900.0
2014-04-15 15:55:00,59.43,59.44,59.36,59.42,173700.0,47.8121,47.8202,47.7558,47.8041,173700.0
2014-04-16 09:30:00,59.4,59.82,59.4,59.54,168700.0,47.788,48.1259,47.788,47.9006,168700.0
2014-04-16 09:35:00,59.54,59.79,59.41,59.43,65400.0,47.9006,48.1017,47.796,47.8121,65400.0
2014-04-16 09:40:00,59.41,59.57,59.35,59.48,50400.0,47.796,47.9247,47.7478,47.8523,50400.0
2014-04-16 09:45:00,59.49,59.79,59.48,59.69,54800.0,47.8604,48.1017,47.8523,48.0213,54800.0
2014-04-16 09:50:00,59.7,59.75,59.56,59.67,68100.0,48.0293,48.0696,47.9167,48.0052,68100.0
2014-04-16 09:55:00,59.66,59.78,59.63,59.66,33500.0,47.9972,48.0937,47.973,47.9972,33500.0
2014-04-16 10:00:00,59.65,59.75,59.5,59.6,39800.0,47.9891,48.0696,47.8684,47.9489,39800.0
2014-04-16 10:05:00,59.59,59.8,59.53,59.76,32400.0,47.9408,48.1098,47.8926,48.0776,32400.0
2014-04-16 10:10:00,59.73,59.8,59.66,59.72,110100.0,48.0535,48.1098,47.9972,48.0454,110100.0
2014-04-16 10:15:00,59.72,59.94,59.66,59.94,82600.0,48.0454,48.2224,47.9972,48.2224,82600.0
2014-04-16 10:20:00,59.95,59.97,59.75,59.84,41000.0,48.2305,48.2466,48.0696,48.142,41000.0
2014-04-16 10:25:00,59.85,59.88,59.68,59.75,94300.0,48.15,48.1741,48.0132,48.0696,94300.0
2014-04-16 10:30:00,59.75,59.76,59.57,59.6,42800.0,48.0696,48.0776,47.9247,47.9489,42800.0
2014-04-16 10:35:00,59.61,59.72,59.61,59.69,21500.0,47.9569,48.0454,47.9569,48.0213,21500.0
2014-04-16 10:40:00,59.7,59.73,59.56,59.57,29800.0,48.0293,48.0535,47.9167,47.9247,29800.0
2014-04-16 10:45:00,59.57,59.72,59.56,59.66,24600.0,47.9247,48.0454,47.9167,47.9972,24600.0
2014-04-16 10:50:00,59.65,59.73,59.65,59.7,27200.0,47.9891,48.0535,47.9891,48.0293,27200.0
2014-04-16 10:55:00,59.71,59.77,59.71,59.71,25500.0,48.0374,48.0856,48.0374,48.0374,25500.0
2014-04-16 11:00:00,59.7,59.73,59.66,59.73,35300.0,48.0293,48.0535,47.9972,48.0535,35300.0
2014-04-16 11:05:00,59.73,59.84,59.73,59.77,60300.0,48.0535,48.142,48.0535,48.0856,60300.0
2014-04-16 11:10:00,59.77,59.83,59.68,59.83,31600.0,48.0856,48.1339,48.0132,48.1339,31600.0
2014-04-16 11:15:00,59.83,59.94,59.83,59.85,38000.0,48.1339,48.2224,48.1339,48.15,38000.0
2014-04-16 11:20:00,59.86,59.87,59.75,59.86,26000.0,48.1581,48.1661,48.0696,48.1581,26000.0
2014-04-16 11:25:00,59.87,59.94,59.84,59.92,48000.0,48.1661,48.2224,48.142,48.2063,48000.0
2014-04-16 11:30:00,59.93,59.95,59.76,59.76,44900.0,48.2144,48.2305,48.0776,48.0776,44900.0
2014-04-16 11:35:00,59.77,59.78,59.65,59.67,39800.0,48.0856,48.0937,47.9891,48.0052,39800.0
2014-04-16 11:40:00,59.68,59.68,59.62,59.62,28300.0,48.0132,48.0132,47.965,47.965,28300.0
2014-04-16 11:45:00,59.61,59.65,59.57,59.62,30600.0,47.9569,47.9891,47.9247,47.965,30600.0
2014-04-16 11:50:00,59.63,59.78,59.63,59.77,39500.0,47.973,48.0937,47.973,48.0856,39500.0
2014-04-16 11:55:00,59.78,59.88,59.77,59.86,30800.0,48.0937,48.1741,48.0856,48.1581,30800.0
2014-04-16 12:00:00,59.87,59.88,59.79,59.81,44900.0,48.1661,48.1741,48.1017,48.1178,44900.0
2014-04-16 12:05:00,59.8,59.86,59.8,59.81,68000.0,48.1098,48.1581,48.1098,48.1178,68000.0
2014-04-16 12:10:00,59.82,59.84,59.72,59.72,54900.0,48.1259,48.142,48.0454,48.0454,54900.0
2014-04-16 12:15:00,59.72,59.81,59.72,59.8,27800.0,48.0454,48.1178,48.0454,48.1098,27800.0
2014-04-16 12:20:00,59.8,59.81,59.75,59.77,43200.0,48.1098,48.1178,48.0696,48.0856,43200.0
2014-04-16 12:25:00,59.78,59.83,59.77,59.83,80900.0,48.0937,48.1339,48.0856,48.1339,80900.0
2014-04-16 12:30:00,59.83,59.89,59.82,59.83,50400.0,48.1339,48.1822,48.1259,48.1339,50400.0
2014-04-16 12:35:00,59.84,59.94,59.84,59.92,40100.0,48.142,48.2224,48.142,48.2063,40100.0
2014-04-16 12:40:00,59.92,59.99,59.92,59.94,46300.0,48.2063,48.2626,48.2063,48.2224,46300.0
2014-04-16 12:45:00,59.94,59.96,59.86,59.86,29600.0,48.2224,48.2385,48.1581,48.1581,29600.0
2014-04-16 12:50:00,59.85,59.95,59.85,59.92,33300.0,48.15,48.2305,48.15,48.2063,33300.0
2014-04-16 12:55:00,59.92,59.92,59.83,59.83,28800.0,48.2063,48.2063,48.1339,48.1339,28800.0
2014-04-16 13:00:00,59.83,59.88,59.8,59.81,44900.0,48.1339,48.1741,48.1098,48.1178,44900.0
2014-04-16 13:05:00,59.81,59.84,59.76,59.84,46100.0,48.1178,48.142,48.0776,48.142,46100.0
2014-04-16 13:10:00,59.84,59.89,59.8,59.86,39200.0,48.142,48.1822,48.1098,48.1581,39200.0
2014-04-16 13:15:00,59.85,59.98,59.85,59.92,51100.0,48.15,48.2546,48.15,48.2063,51100.0
2014-04-16 13:20:00,59.93,59.98,59.9,59.91,31800.0,48.2144,48.2546,48.1902,48.1983,31800.0
2014-04-16 13:25:00,59.91,59.92,59.87,59.91,28500.0,48.1983,48.2063,48.1661,48.1983,28500.0
2014-04-16 13:30:00,59.92,59.92,59.76,59.78,28600.0,48.2063,48.2063,48.0776,48.0937,28600.0
2014-04-16 13:35:00,59.78,59.84,59.77,59.8,28000.0,48.0937,48.142,48.0856,48.1098,28000.0
2014-04-16 13:40:00,59.81,59.83,59.73,59.79,27900.0,48.1178,48.1339,48.0535,48.1017,27900.0
2014-04-16 13:45:00,59.79,59.84,59.78,59.79,25000.0,48.1017,48.142,48.0937,48.1017,25000.0
2014-04-16 13:50:00,59.79,59.8,59.7,59.72,28400.0,48.1017,48.1098,48.0293,48.0454,28400.0
2014-04-16 13:55:00,59.72,59.83,59.67,59.82,28000.0,48.0454,48.1339,48.0052,48.1259,28000.0
2014-04-16 14:00:00,59.83,59.9,59.8,59.86,19500.0,48.1339,48.1902,48.1098,48.1581,19500.0
2014-04-16 14:05:00,59.85,59.92,59.84,59.9,35400.0,48.15,48.2063,48.142,48.1902,35400.0
2014-04-16 14:10:00,59.91,59.95,59.88,59.92,35200.0,48.1983,48.2305,48.1741,48.2063,35200.0
2014-04-16 14:15:00,59.91,59.91,59.81,59.88,28800.0,48.1983,48.1983,48.1178,48.1741,28800.0
2014-04-16 14:20:00,59.89,59.93,59.84,59.91,31700.0,48.1822,48.2144,48.142,48.1983,31700.0
2014-04-16 14:25:00,59.9,59.97,59.87,59.89,18100.0,48.1902,48.2466,48.1661,48.1822,18100.0
2014-04-16 14:30:00,59.9,60.0,59.89,59.97,26200.0,48.1902,48.2707,48.1822,48.2466,26200.0
2014-04-16 14:35:00,59.96,59.97,59.9,59.9,15600.0,48.2385,48.2466,48.1902,48.1902,15600.0
2014-04-16 14:40:00,59.91,59.92,59.85,59.86,27900.0,48.1983,48.2063,48.15,48.1581,27900.0
2014-04-16 14:45:00,59.88,59.93,59.85,59.85,25200.0,48.1741,48.2144,48.15,48.15,25200.0
2014-04-16 14:50:00,59.85,59.87,59.8,59.82,35400.0,48.15,48.1661,48.1098,48.1259,35400.0
2014-04-16 14:55:00,59.83,59.86,59.75,59.77,33300.0,48.1339,48.1581,48.0696,48.0856,33300.0
2014-04-16 15:00:00,59.77,59.78,59.71,59.78,23400.0,48.0856,48.0937,48.0374,48.0937,23400.0
2014-04-16 15:05:00,59.78,59.86,59.77,59.83,30500.0,48.0937,48.1581,48.0856,48.1339,30500.0
2014-04-16 15:10:00,59.82,59.86,59.79,59.8,43700.0,48.1259,48.1581,48.1017,48.1098,43700.0
2014-04-16 15:15:00,59.8,59.83,59.78,59.79,62300.0,48.1098,48.1339,48.0937,48.1017,62300.0
2014-04-16 15:20:00,59.79,59.87,59.78,59.86,53400.0,48.1017,48.1661,48.0937,48.1581,53400.0
2014-04-16 15:25:00,59.86,59.88,59.83,59.87,91100.0,48.1581,48.1741,48.1339,48.1661,91100.0
2014-04-16 15:30:00,59.87,59.91,59.84,59.85,91000.0,48.1661,48.1983,48.142,48.15,91000.0
2014-04-16 15:35:00,59.84,59.92,59.83,59.91,94500.0,48.142,48.2063,48.1339,48.1983,94500.0
2014-04-16 15:40:00,59.92,59.93,59.88,59.89,113700.0,48.2063,48.2144,48.1741,48.1822,113700.0
2014-04-16 15:45:00,59.88,59.97,59.88,59.96,214800.0,48.1741,48.2466,48.1741,48.2385,214800.0
2014-04-16 15:50:00,59.96,59.98,59.91,59.98,274300.0,48.2385,48.2546,48.1983,48.2546,274300.0
2014-04-16 15:55:00,59.97,59.98,59.94,59.97,357200.0,48.2466,48.2546,48.2224,48.2466,357200.0
2014-04-17 09:30:00,59.73,59.98,59.73,59.91,324200.0,48.0535,48.2546,48.0535,48.1983,324200.0
2014-04-17 09:35:00,59.89,59.89,59.63,59.68,35900.0,48.1822,48.1822,47.973,48.0132,35900.0
2014-04-17 09:40:00,59.71,59.79,59.7,59.74,25100.0,48.0374,48.1017,48.0293,48.0615,25100.0
2014-04-17 09:45:00,59.74,59.74,59.62,59.68,23900.0,48.0615,48.0615,47.965,48.0132,23900.0
2014-04-17 09:50:00,59.68,59.78,59.64,59.65,23300.0,48.0132,48.0937,47.9811,47.9891,23300.0
2014-04-17 09:55:00,59.65,59.86,59.65,59.74,20200.0,47.9891,48.1581,47.9891,48.0615,20200.0
2014-04-17 10:00:00,59.77,59.85,59.69,59.85,32600.0,48.0856,48.15,48.0213,48.15,32600.0
2014-04-17 10:05:00,59.85,59.87,59.75,59.78,29500.0,48.15,48.1661,48.0696,48.0937,29500.0
2014-04-17 10:10:00,59.78,59.95,59.78,59.94,23000.0,48.0937,48.2305,48.0937,48.2224,23000.0
2014-04-17 10:15:00,59.94,59.96,59.78,59.82,27500.0,48.2224,48.2385,48.0937,48.1259,27500.0
2014-04-17 10:20:00,59.82,59.96,59.79,59.93,25900.0,48.1259,48.2385,48.1017,48.2144,25900.0
2014-04-17 10:25:00,59.94,60.0,59.92,59.99,38200.0,48.2224,48.2707,48.2063,48.2626,38200.0
2014-04-17 10:30:00,59.99,60.06,59.93,59.94,101600.0,48.2626,48.319,48.2144,48.2224,101600.0
2014-04-17 10:35:00,59.93,60.1,59.93,60.08,45500.0,48.2144,48.3511,48.2144,48.335,45500.0
2014-04-17 10:40:00,60.08,60.1,59.99,59.99,28500.0,48.335,48.3511,48.2626,48.2626,28500.0
2014-04-17 10:45:00,59.98,60.0,59.89,59.9,25200.0,48.2546,48.2707,48.1822,48.1902,25200.0
2014-04-17 10:50:00,59.9,59.95,59.88,59.89,14800.0,48.1902,48.2305,48.1741,48.1822,14800.0
2014-04-17 10:55:00,59.89,59.93,59.86,59.91,14700.0,48.1822,48.2144,48.1581,48.1983,14700.0
2014-04-17 11:00:00,59.91,59.94,59.85,59.85,21600.0,48.1983,48.2224,48.15,48.15,21600.0
2014-04-17 11:05:00,59.86,59.89,59.82,59.87,20000.0,48.1581,48.1822,48.1259,48.1661,20000.0
2014-04-17 11:10:00,59.87,59.94,59.87,59.9,21600.0,48.1661,48.2224,48.1661,48.1902,21600.0
2014-04-17 11:15:00,59.9,59.9,59.84,59.88,14500.0,48.1902,48.1902,48.142,48.1741,14500.0
2014-04-17 11:20:00,59.88,59.94,59.87,59.91,12300.0,48.1741,48.2224,48.1661,48.1983,12300.0
2014-04-17 11:25:00,59.91,59.93,59.86,59.87,15800.0,48.1983,48.2144,48.1581,48.1661,15800.0
2014-04-17 11:30:00,59.87,59.9,59.85,59.86,17600.0,48.1661,48.1902,48.15,48.1581,17600.0
2014-04-17 11:35:00,59.85,59.86,59.82,59.83,27800.0,48.15,48.1581,48.1259,48.1339,27800.0
2014-04-17 11:40:00,59.84,59.89,59.8,59.88,16600.0,48.142,48.1822,48.1098,48.1741,16600.0
2014-04-17 11:45:00,59.88,59.88,59.82,59.83,14000.0,48.1741,48.1741,48.1259,48.1339,14000.0
2014-04-17 11:50:00,59.82,59.84,59.74,59.77,54100.0,48.1259,48.142,48.0615,48.0856,54100.0
2014-04-17 11:55:00,59.78,59.9,59.77,59.87,24800.0,48.0937,48.1902,48.0856,48.1661,24800.0
2014-04-17 12:00:00,59.88,59.91,59.84,59.89,24100.0,48.1741,48.1983,48.142,48.1822,24100.0
2014-04-17 12:05:00,59.9,59.91,59.86,59.9,42300.0,48.1902,48.1983,48.1581,48.1902,42300.0
2014-04-17 12:10:00,59.89,59.9,59.82,59.84,20800.0,48.1822,48.1902,48.1259,48.142,20800.0
2014-04-17 12:15:00,59.86,59.86,59.76,59.78,24200.0,48.1581,48.1581,48.0776,48.0937,24200.0
2014-04-17 12:20:00,59.77,59.82,59.76,59.81,32400.0,48.0856,48.1259,48.0776,48.1178,32400.0
2014-04-17 12:25:00,59.81,59.88,59.81,59.88,18200.0,48.1178,48.1741,48.1178,48.1741,18200.0
2014-04-17 12:30:00,59.86,59.86,59.78,59.78,16600.0,48.1581,48.1581,48.0937,48.0937,16600.0
2014-04-17 12:35:00,59.78,59.93,59.77,59.89,81000.0,48.0937,48.2144,48.0856,48.1822,81000.0
2014-04-17 12:40:00,59.9,59.96,59.87,59.93,26500.0,48.1902,48.2385,48.1661,48.2144,26500.0
2014-04-17 12:45:00,59.93,60.0,59.91,60.0,17800.0,48.2144,48.2707,48.1983,48.2707,17800.0
2014-04-17 12:50:00,60.0,60.04,59.99,59.99,24300.0,48.2707,48.3029,48.2626,48.2626,24300.0
2014-04-17 12:55:00,60.0,60.05,59.99,60.04,26900.0,48.2707,48.3109,48.2626,48.3029,26900.0
2014-04-17 13:00:00,60.03,60.12,59.98,60.09,55700.0,48.2948,48.3672,48.2546,48.3431,55700.0
2014-04-17 13:05:00,60.08,60.12,60.03,60.1,35200.0,48.335,48.3672,48.2948,48.3511,35200.0
2014-04-17 13:10:00,60.09,60.18,60.09,60.14,37100.0,48.3431,48.4155,48.3431,48.3833,37100.0
2014-04-17 13:15:00,60.15,60.15,60.11,60.14,36100.0,48.3914,48.3914,48.3592,48.3833,36100.0
2014-04-17 13:20:00,60.14,60.23,60.1,60.22,44000.0,48.3833,48.4557,48.3511,48.4477,44000.0
2014-04-17 13:25:00,60.22,60.22,60.14,60.15,22700.0,48.4477,48.4477,48.3833,48.3914,22700.0
2014-04-17 13:30:00,60.15,60.19,60.11,60.12,25100.0,48.3914,48.4235,48.3592,48.3672,25100.0
2014-04-17 13:35:00,60.12,60.18,60.11,60.12,16500.0,48.3672,48.4155,48.3592,48.3672,16500.0
2014-04-17 13:40:00,60.12,60.21,60.12,60.17,27900.0,48.3672,48.4396,48.3672,48.4075,27900.0
2014-04-17 13:45:00,60.17,60.24,60.14,60.18,59800.0,48.4075,48.4638,48.3833,48.4155,59800.0
2014-04-17 13:50:00,60.17,60.21,60.16,60.18,19300.0,48.4075,48.4396,48.3994,48.4155,19300.0
2014-04-17 13:55:00,60.19,60.19,60.15,60.16,16400.0,48.4235,48.4235,48.3914,48.3994,16400.0
2014-04-17 14:00:00,60.16,60.19,60.12,60.15,32800.0,48.3994,48.4235,48.3672,48.3914,32800.0
2014-04-17 14:05:00,60.15,60.18,60.12,60.12,12300.0,48.3914,48.4155,48.3672,48.3672,12300.0
2014-04-17 14:10:00,60.13,60.19,60.12,60.16,22300.0,48.3753,48.4235,48.3672,48.3994,22300.0
2014-04-17 14:15:00,60.16,60.2,60.14,60.14,16600.0,48.3994,48.4316,48.3833,48.3833,16600.0
2014-04-17 14:20:00,60.15,60.19,60.14,60.19,31400.0,48.3914,48.4235,48.3833,48.4235,31400.0
2014-04-17 14:25:00,60.18,60.25,60.18,60.2,33200.0,48.4155,48.4718,48.4155,48.4316,33200.0
2014-04-17 14:30:00,60.2,60.22,60.12,60.13,23800.0,48.4316,48.4477,48.3672,48.3753,23800.0
2014-04-17 14:35:00,60.14,60.21,60.13,60.19,27200.0,48.3833,48.4396,48.3753,48.4235,27200.0
2014-04-17 14:40:00,60.2,60.26,60.18,60.23,68600.0,48.4316,48.4799,48.4155,48.4557,68600.0
2014-04-17 14:45:00,60.23,60.3,60.23,60.28,50000.0,48.4557,48.512,48.4557,48.4959,50000.0
2014-04-17 14:50:00,60.28,60.32,60.24,60.29,53800.0,48.4959,48.5281,48.4638,48.504,53800.0
2014-04-17 14:55:00,60.29,60.32,60.24,60.29,37000.0,48.504,48.5281,48.4638,48.504,37000.0
2014-04-17 15:00:00,60.29,60.32,60.25,60.29,65600.0,48.504,48.5281,48.4718,48.504,65600.0
2014-04-17 15:05:00,60.29,60.31,60.25,60.28,40600.0,48.504,48.5201,48.4718,48.4959,40600.0
2014-04-17 15:10:00,60.28,60.35,60.28,60.34,39500.0,48.4959,48.5523,48.4959,48.5442,39500.0
2014-04-17 15:15:00,60.34,60.38,60.32,60.35,59700.0,48.5442,48.5764,48.5281,48.5523,59700.0
2014-04-17 15:20:00,60.36,60.38,60.34,60.35,54000.0,48.5603,48.5764,48.5442,48.5523,54000.0
2014-04-17 15:25:00,60.36,60.36,60.33,60.33,32300.0,48.5603,48.5603,48.5362,48.5362,32300.0
2014-04-17 15:30:00,60.33,60.39,60.31,60.36,95200.0,48.5362,48.5844,48.5201,48.5603,95200.0
2014-04-17 15:35:00,60.35,60.4,60.34,60.39,91300.0,48.5523,48.5925,48.5442,48.5844,91300.0
2014-04-17 15:40:00,60.39,60.45,60.38,60.41,95400.0,48.5844,48.6327,48.5764,48.6005,95400.0
2014-04-17 15:45:00,60.41,60.44,60.32,60.43,172100.0,48.6005,48.6247,48.5281,48.6166,172100.0
2014-04-17 15:50:00,60.42,60.42,60.34,60.35,116300.0,48.6086,48.6086,48.5442,48.5523,116300.0
2014-04-17 15:55:00,60.36,60.43,60.33,60.41,374800.0,48.5603,48.6166,48.5362,48.6005,374800.0
2014-04-21 09:30:00,60.44,60.44,60.15,60.25,80300.0,48.6247,48.6247,48.3914,48.4718,80300.0
2014-04-21 09:35:00,60.3,60.47,60.3,60.47,37500.0,48.512,48.6488,48.512,48.6488,37500.0
2014-04-21 09:40:00,60.44,60.47,60.4,60.42,21200.0,48.6247,48.6488,48.5925,48.6086,21200.0
2014-04-21 09:45:00,60.41,60.51,60.35,60.48,50400.0,48.6005,48.681,48.5523,48.6569,50400.0
2014-04-21 09:50:00,60.48,60.5,60.42,60.44,20000.0,48.6569,48.6729,48.6086,48.6247,20000.0
2014-04-21 09:55:00,60.44,60.59,60.41,60.54,46900.0,48.6247,48.7453,48.6005,48.7051,46900.0
2014-04-21 10:00:00,60.54,60.59,60.5,60.54,32700.0,48.7051,48.7453,48.6729,48.7051,32700.0
2014-04-21 10:05:00,60.55,60.57,60.41,60.46,31100.0,48.7132,48.7293,48.6005,48.6408,31100.0
2014-04-21 10:10:00,60.45,60.48,60.39,60.4,32500.0,48.6327,48.6569,48.5844,48.5925,32500.0
2014-04-21 10:15:00,60.4,60.4,60.3,60.31,40000.0,48.5925,48.5925,48.512,48.5201,40000.0
2014-04-21 10:20:00,60.32,60.36,60.24,60.36,27000.0,48.5281,48.5603,48.4638,48.5603,27000.0
2014-04-21 10:25:00,60.36,60.41,60.27,60.3,41100.0,48.5603,48.6005,48.4879,48.512,41100.0
2014-04-21 10:30:00,60.3,60.31,60.26,60.26,33000.0,48.512,48.5201,48.4799,48.4799,33000.0
2014-04-21 10:35:00,60.25,60.25,60.14,60.17,29300.0,48.4718,48.4718,48.3833,48.4075,29300.0
2014-04-21 10:40:00,60.17,60.24,60.16,60.19,16100.0,48.4075,48.4638,48.3994,48.4235,16100.0
2014-04-21 10:45:00,60.17,60.21,60.14,60.14,21300.0,48.4075,48.4396,48.3833,48.3833,21300.0
2014-04-21 10:50:00,60.14,60.14,60.05,60.07,36400.0,48.3833,48.3833,48.3109,48.327,36400.0
2014-04-21 10:55:00,60.07,60.07,60.01,60.02,40900.0,48.327,48.327,48.2787,48.2868,40900.0
2014-04-21 11:00:00,60.02,60.04,59.98,59.99,35600.0,48.2868,48.3029,48.2546,48.2626,35600.0
2014-04-21 11:05:00,59.98,60.01,59.95,59.97,29900.0,48.2546,48.2787,48.2305,48.2466,29900.0
2014-04-21 11:10:00,59.97,60.07,59.97,60.06,24700.0,48.2466,48.327,48.2466,48.319,24700.0
2014-04-21 11:15:00,60.06,60.16,60.05,60.16,37000.0,48.319,48.3994,48.3109,48.3994,37000.0
2014-04-21 11:20:00,60.16,60.22,60.14,60.2,28200.0,48.3994,48.4477,48.3833,48.4316,28200.0
2014-04-21 11:25:00,60.21,60.21,60.16,60.17,17600.0,48.4396,48.4396,48.3994,48.4075,17600.0
2014-04-21 11:30:00,60.16,60.22,60.12,60.21,19600.0,48.3994,48.4477,48.3672,48.4396,19600.0
2014-04-21 11:35:00,60.19,60.19,60.15,60.17,19100.0,48.4235,48.4235,48.3914,48.4075,19100.0
2014-04-21 11:40:00,60.17,60.27,60.17,60.24,24700.0,48.4075,48.4879,48.4075,48.4638,24700.0
2014-04-21 11:45:00,60.24,60.27,60.18,60.18,17300.0,48.4638,48.4879,48.4155,48.4155,17300.0
2014-04-21 11:50:00,60.18,60.24,60.18,60.23,27800.0,48.4155,48.4638,48.4155,48.4557,27800.0
2014-04-21 11:55:00,60.23,60.29,60.2,60.28,44700.0,48.4557,48.504,48.4316,48.4959,44700.0
2014-04-21 12:00:00,60.29,60.32,60.25,60.32,44800.0,48.504,48.5281,48.4718,48.5281,44800.0
2014-04-21 12:05:00,60.33,60.33,60.29,60.29,23900.0,48.5362,48.5362,48.504,48.504,23900.0
2014-04-21 12:10:00,60.28,60.3,60.25,60.28,14700.0,48.4959,48.512,48.4718,48.4959,14700.0
2014-04-21 12:15:00,60.29,60.32,60.2,60.21,67800.0,48.504,48.5281,48.4316,48.4396,67800.0
2014-04-21 12:20:00,60.22,60.22,60.16,60.2,29000.0,48.4477,48.4477,48.3994,48.4316,29000.0
2014-04-21 12:25:00,60.2,60.22,60.19,60.2,28100.0,48.4316,48.4477,48.4235,48.4316,28100.0
2014-04-21 12:30:00,60.2,60.21,60.17,60.19,20100.0,48.4316,48.4396,48.4075,48.4235,20100.0
2014-04-21 12:35:00,60.2,60.21,60.18,60.19,23900.0,48.4316,48.4396,48.4155,48.4235,23900.0
2014-04-21 12:40:00,60.2,60.21,60.18,60.2,24200.0,48.4316,48.4396,48.4155,48.4316,24200.0
2014-04-21 12:45:00,60.2,60.22,60.18,60.21,35500.0,48.4316,48.4477,48.4155,48.4396,35500.0
2014-04-21 12:50:00,60.21,60.31,60.18,60.31,15700.0,48.4396,48.5201,48.4155,48.5201,15700.0
2014-04-21 12:55:00,60.31,60.34,60.28,60.33,22300.0,48.5201,48.5442,48.4959,48.5362,22300.0
2014-04-21 13:00:00,60.32,60.4,60.32,60.4,12600.0,48.5281,48.5925,48.5281,48.5925,12600.0
2014-04-21 13:05:00,60.39,60.43,60.37,60.42,18700.0,48.5844,48.6166,48.5684,48.6086,18700.0
2014-04-21 13:10:00,60.43,60.45,60.41,60.45,31600.0,48.6166,48.6327,48.6005,48.6327,31600.0
2014-04-21 13:15:00,60.44,60.46,60.4,60.45,13700.0,48.6247,48.6408,48.5925,48.6327,13700.0
2014-04-21 13:20:00,60.45,60.5,60.41,60.48,16400.0,48.6327,48.6729,48.6005,48.6569,16400.0
2014-04-21 13:25:00,60.48,60.55,60.48,60.54,18200.0,48.6569,48.7132,48.6569,48.7051,18200.0
2014-04-21 13:30:00,60.55,60.56,60.47,60.53,18300.0,48.7132,48.7212,48.6488,48.6971,18300.0
2014-04-21 13:35:00,60.52,60.55,60.51,60.55,36700.0,48.689,48.7132,48.681,48.7132,36700.0
2014-04-21 13:40:00,60.56,60.56,60.49,60.54,12400.0,48.7212,48.7212,48.6649,48.7051,12400.0
2014-04-21 13:45:00,60.55,60.55,60.47,60.51,15000.0,48.7132,48.7132,48.6488,48.681,15000.0
2014-04-21 13:50:00,60.51,60.59,60.5,60.59,23600.0,48.681,48.7453,48.6729,48.7453,23600.0
2014-04-21 13:55:00,60.59,60.61,60.55,60.6,16100.0,48.7453,48.7614,48.7132,48.7534,16100.0
2014-04-21 14:00:00,60.6,60.63,60.58,60.59,17000.0,48.7534,48.7775,48.7373,48.7453,17000.0
2014-04-21 14:05:00,60.59,60.63,60.59,60.59,13800.0,48.7453,48.7775,48.7453,48.7453,13800.0
2014-04-21 14:10:00,60.59,60.6,60.53,60.54,22900.0,48.7453,48.7534,48.6971,48.7051,22900.0
2014-04-21 14:15:00,60.54,60.61,60.53,60.61,15000.0,48.7051,48.7614,48.6971,48.7614,15000.0
2014-04-21 14:20:00,60.61,60.61,60.53,60.53,26000.0,48.7614,48.7614,48.6971,48.6971,26000.0
2014-04-21 14:25:00,60.54,60.62,60.53,60.62,29400.0,48.7051,48.7695,48.6971,48.7695,29400.0
2014-04-21 14:30:00,60.62,60.62,60.55,60.55,24600.0,48.7695,48.7695,48.7132,48.7132,24600.0
2014-04-21 14:35:00,60.54,60.59,60.53,60.59,24800.0,48.7051,48.7453,48.6971,48.7453,24800.0
2014-04-21 14:40:00,60.61,60.61,60.52,60.54,26800.0,48.7614,48.7614,48.689,48.7051,26800.0
2014-04-21 14:45:00,60.53,60.59,60.52,60.57,62800.0,48.6971,48.7453,48.689,48.7293,62800.0
2014-04-21 14:50:00,60.56,60.61,60.55,60.59,35400.0,48.7212,48.7614,48.7132,48.7453,35400.0
2014-04-21 14:55:00,60.59,60.6,60.51,60.57,81200.0,48.7453,48.7534,48.681,48.7293,81200.0
2014-04-21 15:00:00,60.58,60.66,60.58,60.66,28000.0,48.7373,48.8017,48.7373,48.8017,28000.0
2014-04-21 15:05:00,60.66,60.68,60.55,60.55,52800.0,48.8017,48.8178,48.7132,48.7132,52800.0
2014-04-21 15:10:00,60.55,60.62,60.55,60.6,83300.0,48.7132,48.7695,48.7132,48.7534,83300.0
2014-04-21 15:15:00,60.59,60.6,60.58,60.59,107100.0,48.7453,48.7534,48.7373,48.7453,107100.0
2014-04-21 15:20:00,60.6,60.66,60.59,60.66,54700.0,48.7534,48.8017,48.7453,48.8017,54700.0
2014-04-21 15:25:00,60.66,60.7,60.64,60.7,54500.0,48.8017,48.8338,48.7856,48.8338,54500.0
2014-04-21 15:30:00,60.7,60.73,60.66,60.73,79800.0,48.8338,48.858,48.8017,48.858,79800.0
2014-04-21 15:35:00,60.73,60.75,60.69,60.75,71600.0,48.858,48.8741,48.8258,48.8741,71600.0
2014-04-21 15:40:00,60.75,60.83,60.72,60.77,75000.0,48.8741,48.9384,48.8499,48.8902,75000.0
2014-04-21 15:45:00,60.77,60.83,60.77,60.83,89700.0,48.8902,48.9384,48.8902,48.9384,89700.0
2014-04-21 15:50:00,60.83,60.87,60.81,60.86,119800.0,48.9384,48.9706,48.9223,48.9626,119800.0
2014-04-21 15:55:00,60.85,60.89,60.83,60.85,139500.0,48.9545,48.9867,48.9384,48.9545,139500.0
2014-04-22 09:30:00,60.97,61.15,60.52,60.95,275200.0,49.0511,49.1959,48.689,49.035,275200.0
2014-04-22 09:35:00,60.96,60.98,60.63,60.7,111900.0,49.043,49.0591,48.7775,48.8338,111900.0
2014-04-22 09:40:00,60.72,60.72,60.5,60.6,80600.0,48.8499,48.8499,48.6729,48.7534,80600.0
2014-04-22 09:45:00,60.6,60.6,60.37,60.41,90700.0,48.7534,48.7534,48.5684,48.6005,90700.0
2014-04-22 09:50:00,60.39,60.45,60.3,60.31,99400.0,48.5844,48.6327,48.512,48.5201,99400.0
2014-04-22 09:55:00,60.3,60.42,60.29,60.38,78300.0,48.512,48.6086,48.504,48.5764,78300.0
2014-04-22 10:00:00,60.39,60.61,60.39,60.59,104700.0,48.5844,48.7614,48.5844,48.7453,104700.0
2014-04-22 10:05:00,60.57,60.67,60.55,60.63,112900.0,48.7293,48.8097,48.7132,48.7775,112900.0
2014-04-22 10:10:00,60.63,60.64,60.49,60.54,112200.0,48.7775,48.7856,48.6649,48.7051,112200.0
2014-04-22 10:15:00,60.53,60.55,60.45,60.49,59700.0,48.6971,48.7132,48.6327,48.6649,59700.0
2014-04-22 10:20:00,60.5,60.69,60.5,60.55,66300.0,48.6729,48.8258,48.6729,48.7132,66300.0
2014-04-22 10:25:00,60.55,60.63,60.55,60.56,25400.0,48.7132,48.7775,48.7132,48.7212,25400.0
2014-04-22 10:30:00,60.57,60.59,60.44,60.46,69800.0,48.7293,48.7453,48.6247,48.6408,69800.0
2014-04-22 10:35:00,60.46,60.59,60.46,60.57,59100.0,48.6408,48.7453,48.6408,48.7293,59100.0
2014-04-22 10:40:00,60.57,60.58,60.55,60.57,24000.0,48.7293,48.7373,48.7132,48.7293,24000.0
2014-04-22 10:45:00,60.57,60.58,60.48,60.54,48400.0,48.7293,48.7373,48.6569,48.7051,48400.0
2014-04-22 10:50:00,60.53,60.57,60.52,60.56,72600.0,48.6971,48.7293,48.689,48.7212,72600.0
2014-04-22 10:55:00,60.55,60.56,60.52,60.53,35700.0,48.7132,48.7212,48.689,48.6971,35700.0
2014-04-22 11:00:00,60.53,60.57,60.5,60.52,50400.0,48.6971,48.7293,48.6729,48.689,50400.0
2014-04-22 11:05:00,60.51,60.56,60.5,60.55,37500.0,48.681,48.7212,48.6729,48.7132,37500.0
2014-04-22 11:10:00,60.55,60.57,60.51,60.52,27700.0,48.7132,48.7293,48.681,48.689,27700.0
2014-04-22 11:15:00,60.52,60.53,60.49,60.49,42600.0,48.689,48.6971,48.6649,48.6649,42600.0
2014-04-22 11:20:00,60.5,60.52,60.48,60.49,56700.0,48.6729,48.689,48.6569,48.6649,56700.0
2014-04-22 11:25:00,60.49,60.52,60.45,60.52,36700.0,48.6649,48.689,48.6327,48.689,36700.0
2014-04-22 11:30:00,60.52,60.55,60.49,60.5,37700.0,48.689,48.7132,48.6649,48.6729,37700.0
2014-04-22 11:35:00,60.51,60.53,60.5,60.53,13600.0,48.681,48.6971,48.6729,48.6971,13600.0
2014-04-22 11:40:00,60.52,60.53,60.49,60.49,36400.0,48.689,48.6971,48.6649,48.6649,36400.0
2014-04-22 11:45:00,60.49,60.51,60.47,60.5,53200.0,48.6649,48.681,48.6488,48.6729,53200.0
2014-04-22 11:50:00,60.5,60.52,60.48,60.51,30300.0,48.6729,48.689,48.6569,48.681,30300.0
2014-04-22 11:55:00,60.51,60.54,60.49,60.52,22900.0,48.681,48.7051,48.6649,48.689,22900.0
2014-04-22 12:00:00,60.52,60.53,60.47,60.47,28900.0,48.689,48.6971,48.6488,48.6488,28900.0
2014-04-22 12:05:00,60.47,60.51,60.46,60.5,93900.0,48.6488,48.681,48.6408,48.6729,93900.0
2014-04-22 12:10:00,60.5,60.53,60.47,60.52,120900.0,48.6729,48.6971,48.6488,48.689,120900.0
2014-04-22 12:15:00,60.52,60.52,60.47,60.48,33400.0,48.689,48.689,48.6488,48.6569,33400.0
2014-04-22 12:20:00,60.48,60.48,60.45,60.45,35600.0,48.6569,48.6569,48.6327,48.6327,35600.0
2014-04-22 12:25:00,60.45,60.45,60.35,60.35,49300.0,48.6327,48.6327,48.5523,48.5523,49300.0
2014-04-22 12:30:00,60.36,60.36,60.34,60.35,46500.0,48.5603,48.5603,48.5442,48.5523,46500.0
2014-04-22 12:35:00,60.35,60.35,60.32,60.33,29000.0,48.5523,48.5523,48.5281,48.5362,29000.0
2014-04-22 12:40:00,60.33,60.33,60.27,60.32,51200.0,48.5362,48.5362,48.4879,48.5281,51200.0
2014-04-22 12:45:00,60.32,60.32,60.26,60.26,30200.0,48.5281,48.5281,48.4799,48.4799,30200.0
2014-04-22 12:50:00,60.27,60.29,60.21,60.22,47100.0,48.4879,48.504,48.4396,48.4477,47100.0
2014-04-22 12:55:00,60.22,60.24,60.17,60.21,67000.0,48.4477,48.4638,48.4075,48.4396,67000.0
2014-04-22 13:00:00,60.21,60.31,60.21,60.31,34400.0,48.4396,48.5201,48.4396,48.5201,34400.0
2014-04-22 13:05:00,60.31,60.33,60.27,60.27,40500.0,48.5201,48.5362,48.4879,48.4879,40500.0
2014-04-22 13:10:00,60.26,60.27,60.09,60.1,71300.0,48.4799,48.4879,48.3431,48.3511,71300.0
2014-04-22 13:15:00,60.1,60.11,60.03,60.06,80500.0,48.3511,48.3592,48.2948,48.319,80500.0
2014-04-22 13:20:00,60.07,60.22,60.07,60.22,72800.0,48.327,48.4477,48.327,48.4477,72800.0
2014-04-22 13:25:00,60.23,60.28,60.22,60.25,45000.0,48.4557,48.4959,48.4477,48.4718,45000.0
2014-04-22 13:30:00,60.25,60.25,60.12,60.12,45600.0,48.4718,48.4718,48.3672,48.3672,45600.0
2014-04-22 13:35:00,60.13,60.29,60.12,60.29,36800.0,48.3753,48.504,48.3672,48.504,36800.0
2014-04-22 13:40:00,60.29,60.36,60.28,60.28,36000.0,48.504,48.5603,48.4959,48.4959,36000.0
2014-04-22 13:45:00,60.29,60.32,60.26,60.27,44300.0,48.504,48.5281,48.4799,48.4879,44300.0
2014-04-22 13:50:00,60.28,60.3,60.27,60.3,24900.0,48.4959,48.512,48.4879,48.512,24900.0
2014-04-22 13:55:00,60.3,60.33,60.29,60.33,50900.0,48.512,48.5362,48.504,48.5362,50900.0
2014-04-22 14:00:00,60.33,60.33,60.26,60.26,44200.0,48.5362,48.5362,48.4799,48.4799,44200.0
2014-04-22 14:05:00,60.27,60.3,60.25,60.3,48000.0,48.4879,48.512,48.4718,48.512,48000.0
2014-04-22 14:10:00,60.3,60.3,60.27,60.29,43600.0,48.512,48.512,48.4879,48.504,43600.0
2014-04-22 14:15:00,60.28,60.28,60.22,60.23,36700.0,48.4959,48.4959,48.4477,48.4557,36700.0
2014-04-22 14:20:00,60.23,60.27,60.2,60.27,37100.0,48.4557,48.4879,48.4316,48.4879,37100.0
2014-04-22 14:25:00,60.27,60.27,60.2,60.21,42300.0,48.4879,48.4879,48.4316,48.4396,42300.0
2014-04-22 14:30:00,60.21,60.25,60.2,60.25,34900.0,48.4396,48.4718,48.4316,48.4718,34900.0
2014-04-22 14:35:00,60.24,60.3,60.22,60.29,32600.0,48.4638,48.512,48.4477,48.504,32600.0
2014-04-22 14:40:00,60.3,60.3,60.23,60.25,50100.0,48.512,48.512,48.4557,48.4718,50100.0
2014-04-22 14:45:00,60.24,60.25,60.21,60.22,48700.0,48.4638,48.4718,48.4396,48.4477,48700.0
2014-04-22 14:50:00,60.21,60.23,60.21,60.23,46100.0,48.4396,48.4557,48.4396,48.4557,46100.0
2014-04-22 14:55:00,60.22,60.22,60.07,60.16,100600.0,48.4477,48.4477,48.327,48.3994,100600.0
2014-04-22 15:00:00,60.16,60.24,60.16,60.19,61600.0,48.3994,48.4638,48.3994,48.4235,61600.0
2014-04-22 15:05:00,60.17,60.18,60.16,60.17,118400.0,48.4075,48.4155,48.3994,48.4075,118400.0
2014-04-22 15:10:00,60.17,60.17,60.09,60.13,93200.0,48.4075,48.4075,48.3431,48.3753,93200.0
2014-04-22 15:15:00,60.14,60.16,60.13,60.16,51000.0,48.3833,48.3994,48.3753,48.3994,51000.0
2014-04-22 15:20:00,60.16,60.16,60.12,60.12,46100.0,48.3994,48.3994,48.3672,48.3672,46100.0
2014-04-22 15:25:00,60.13,60.13,60.05,60.06,103900.0,48.3753,48.3753,48.3109,48.319,103900.0
2014-04-22 15:30:00,60.06,60.06,60.0,60.01,146100.0,48.319,48.319,48.2707,48.2787,146100.0
2014-04-22 15:35:00,60.01,60.01,59.99,60.0,93000.0,48.2787,48.2787,48.2626,48.2707,93000.0
2014-04-22 15:40:00,60.0,60.02,59.98,59.98,143900.0,48.2707,48.2868,48.2546,48.2546,143900.0
2014-04-22 15:45:00,59.98,60.17,59.97,60.17,252200.0,48.2546,48.4075,48.2466,48.4075,252200.0
2014-04-22 15:50:00,60.16,60.18,60.1,60.12,200700.0,48.3994,48.4155,48.3511,48.3672,200700.0
2014-04-22 15:55:00,60.12,60.12,60.0,60.04,280700.0,48.3672,48.3672,48.2707,48.3029,280700.0
2014-04-23 09:30:00,59.67,59.92,59.59,59.79,100700.0,48.0052,48.2063,47.9408,48.1017,100700.0
2014-04-23 09:35:00,59.79,59.87,59.68,59.74,54800.0,48.1017,48.1661,48.0132,48.0615,54800.0
2014-04-23 09:40:00,59.74,59.92,59.73,59.84,37000.0,48.0615,48.2063,48.0535,48.142,37000.0
2014-04-23 09:45:00,59.84,59.85,59.7,59.82,35400.0,48.142,48.15,48.0293,48.1259,35400.0
2014-04-23 09:50:00,59.82,59.86,59.67,59.67,38200.0,48.1259,48.1581,48.0052,48.0052,38200.0
2014-04-23 09:55:00,59.68,59.7,59.6,59.65,42400.0,48.0132,48.0293,47.9489,47.9891,42400.0
2014-04-23 10:00:00,59.65,59.65,59.57,59.59,48900.0,47.9891,47.9891,47.9247,47.9408,48900.0
2014-04-23 10:05:00,59.59,59.63,59.55,59.57,70600.0,47.9408,47.973,47.9087,47.9247,70600.0
2014-04-23 10:10:00,59.56,59.62,59.54,59.57,43300.0,47.9167,47.965,47.9006,47.9247,43300.0
2014-04-23 10:15:00,59.57,59.57,59.49,59.49,61500.0,47.9247,47.9247,47.8604,47.8604,61500.0
2014-04-23 10:20:00,59.5,59.62,59.49,59.57,57100.0,47.8684,47.965,47.8604,47.9247,57100.0
2014-04-23 10:25:00,59.56,59.59,59.51,59.54,56600.0,47.9167,47.9408,47.8765,47.9006,56600.0
2014-04-23 10:30:00,59.53,59.53,59.38,59.39,172500.0,47.8926,47.8926,47.7719,47.7799,172500.0
2014-04-23 10:35:00,59.4,59.59,59.38,59.57,92900.0,47.788,47.9408,47.7719,47.9247,92900.0
2014-04-23 10:40:00,59.56,59.63,59.52,59.56,126400.0,47.9167,47.973,47.8845,47.9167,126400.0
2014-04-23 10:45:00,59.56,59.57,59.45,59.48,94800.0,47.9167,47.9247,47.8282,47.8523,94800.0
2014-04-23 10:50:00,59.49,59.56,59.49,59.52,53100.0,47.8604,47.9167,47.8604,47.8845,53100.0
2014-04-23 10:55:00,59.53,59.57,59.51,59.53,37700.0,47.8926,47.9247,47.8765,47.8926,37700.0
2014-04-23 11:00:00,59.53,59.57,59.52,59.53,46200.0,47.8926,47.9247,47.8845,47.8926,46200.0
2014-04-23 11:05:00,59.53,59.59,59.53,59.55,46600.0,47.8926,47.9408,47.8926,47.9087,46600.0
2014-04-23 11:10:00,59.54,59.56,59.49,59.53,41600.0,47.9006,47.9167,47.8604,47.8926,41600.0
2014-04-23 11:15:00,59.53,59.61,59.52,59.6,41900.0,47.8926,47.9569,47.8845,47.9489,41900.0
2014-04-23 11:20:00,59.61,59.63,59.56,59.56,30200.0,47.9569,47.973,47.9167,47.9167,30200.0
2014-04-23 11:25:00,59.56,59.76,59.56,59.69,86300.0,47.9167,48.0776,47.9167,48.0213,86300.0
2014-04-23 11:30:00,59.69,59.8,59.69,59.74,37300.0,48.0213,48.1098,48.0213,48.0615,37300.0
2014-04-23 11:35:00,59.73,59.91,59.73,59.89,36300.0,48.0535,48.1983,48.0535,48.1822,36300.0
2014-04-23 11:40:00,59.9,59.96,59.9,59.93,54000.0,48.1902,48.2385,48.1902,48.2144,54000.0
2014-04-23 11:45:00,59.93,59.96,59.9,59.93,38100.0,48.2144,48.2385,48.1902,48.2144,38100.0
2014-04-23 11:50:00,59.94,59.98,59.83,59.97,58200.0,48.2224,48.2546,48.1339,48.2466,58200.0
2014-04-23 11:55:00,60.0,60.01,59.85,59.96,81500.0,48.2707,48.2787,48.15,48.2385,81500.0
2014-04-23 12:00:00,59.97,59.97,59.86,59.9,57200.0,48.2466,48.2466,48.1581,48.1902,57200.0
2014-04-23 12:05:00,59.89,59.95,59.86,59.87,30500.0,48.1822,48.2305,48.1581,48.1661,30500.0
2014-04-23 12:10:00,59.88,59.9,59.85,59.89,51300.0,48.1741,48.1902,48.15,48.1822,51300.0
2014-04-23 12:15:00,59.89,59.92,59.85,59.86,32800.0,48.1822,48.2063,48.15,48.1581,32800.0
2014-04-23 12:20:00,59.87,59.87,59.83,59.84,56900.0,48.1661,48.1661,48.1339,48.142,56900.0
2014-04-23 12:25:00,59.84,59.85,59.73,59.85,74300.0,48.142,48.15,48.0535,48.15,74300.0
2014-04-23 12:30:00,59.85,59.86,59.81,59.83,39100.0,48.15,48.1581,48.1178,48.1339,39100.0
2014-04-23 12:35:00,59.83,59.94,59.83,59.89,63900.0,48.1339,48.2224,48.1339,48.1822,63900.0
2014-04-23 12:40:00,59.88,59.9,59.86,59.88,33800.0,48.1741,48.1902,48.1581,48.1741,33800.0
2014-04-23 12:45:00,59.88,59.91,59.85,59.85,33700.0,48.1741,48.1983,48.15,48.15,33700.0
2014-04-23 12:50:00,59.86,59.88,59.84,59.84,31300.0,48.1581,48.1741,48.142,48.142,31300.0
2014-04-23 12:55:00,59.85,59.92,59.84,59.91,25000.0,48.15,48.2063,48.142,48.1983,25000.0
2014-04-23 13:00:00,59.9,59.94,59.86,59.93,67300.0,48.1902,48.2224,48.1581,48.2144,67300.0
2014-04-23 13:05:00,59.94,59.96,59.87,59.87,73400.0,48.2224,48.2385,48.1661,48.1661,73400.0
2014-04-23 13:10:00,59.88,59.92,59.85,59.85,65400.0,48.1741,48.2063,48.15,48.15,65400.0
2014-04-23 13:15:00,59.85,59.91,59.82,59.87,30700.0,48.15,48.1983,48.1259,48.1661,30700.0
2014-04-23 13:20:00,59.88,59.91,59.87,59.9,17300.0,48.1741,48.1983,48.1661,48.1902,17300.0
2014-04-23 13:25:00,59.91,59.97,59.88,59.95,27400.0,48.1983,48.2466,48.1741,48.2305,27400.0
2014-04-23 13:30:00,59.96,59.97,59.9,59.92,24800.0,48.2385,48.2466,48.1902,48.2063,24800.0
2014-04-23 13:35:00,59.93,59.95,59.75,59.77,43000.0,48.2144,48.2305,48.0696,48.0856,43000.0
2014-04-23 13:40:00,59.76,59.83,59.76,59.78,48700.0,48.0776,48.1339,48.0776,48.0937,48700.0
2014-04-23 13:45:00,59.78,59.78,59.68,59.72,53000.0,48.0937,48.0937,48.0132,48.0454,53000.0
2014-04-23 13:50:00,59.73,59.8,59.73,59.75,27200.0,48.0535,48.1098,48.0535,48.0696,27200.0
2014-04-23 13:55:00,59.76,59.77,59.6,59.62,44900.0,48.0776,48.0856,47.9489,47.965,44900.0
2014-04-23 14:00:00,59.61,59.69,59.6,59.67,44300.0,47.9569,48.0213,47.9489,48.0052,44300.0
2014-04-23 14:05:00,59.68,59.72,59.59,59.67,98400.0,48.0132,48.0454,47.9408,48.0052,98400.0
2014-04-23 14:10:00,59.67,59.73,59.65,59.73,22200.0,48.0052,48.0535,47.9891,48.0535,22200.0
2014-04-23 14:15:00,59.73,59.73,59.63,59.67,49400.0,48.0535,48.0535,47.973,48.0052,49400.0
2014-04-23 14:20:00,59.67,59.68,59.61,59.63,76900.0,48.0052,48.0132,47.9569,47.973,76900.0
2014-04-23 14:25:00,59.64,59.64,59.53,59.53,71900.0,47.9811,47.9811,47.8926,47.8926,71900.0
2014-04-23 14:30:00,59.53,59.54,59.48,59.54,62700.0,47.8926,47.9006,47.8523,47.9006,62700.0
2014-04-23 14:35:00,59.55,59.6,59.47,59.47,64200.0,47.9087,47.9489,47.8443,47.8443,64200.0
2014-04-23 14:40:00,59.46,59.47,59.3,59.37,61900.0,47.8363,47.8443,47.7075,47.7638,61900.0
2014-04-23 14:45:00,59.38,59.4,59.3,59.33,84300.0,47.7719,47.788,47.7075,47.7317,84300.0
2014-04-23 14:50:00,59.33,59.36,59.3,59.35,73700.0,47.7317,47.7558,47.7075,47.7478,73700.0
2014-04-23 14:55:00,59.35,59.36,59.27,59.28,48200.0,47.7478,47.7558,47.6834,47.6914,48200.0
2014-04-23 15:00:00,59.28,59.29,59.24,59.25,91100.0,47.6914,47.6995,47.6593,47.6673,91100.0
2014-04-23 15:05:00,59.26,59.3,59.23,59.29,88700.0,47.6753,47.7075,47.6512,47.6995,88700.0
2014-04-23 15:10:00,59.28,59.31,59.23,59.29,78000.0,47.6914,47.7156,47.6512,47.6995,78000.0
2014-04-23 15:15:00,59.29,59.29,59.23,59.29,94900.0,47.6995,47.6995,47.6512,47.6995,94900.0
2014-04-23 15:20:00,59.28,59.32,59.24,59.3,145900.0,47.6914,47.7236,47.6593,47.7075,145900.0
2014-04-23 15:25:00,59.3,59.39,59.3,59.38,117800.0,47.7075,47.7799,47.7075,47.7719,117800.0
2014-04-23 15:30:00,59.37,59.53,59.36,59.53,140800.0,47.7638,47.8926,47.7558,47.8926,140800.0
2014-04-23 15:35:00,59.54,59.64,59.47,59.61,119200.0,47.9006,47.9811,47.8443,47.9569,119200.0
2014-04-23 15:40:00,59.61,59.63,59.52,59.58,189100.0,47.9569,47.973,47.8845,47.9328,189100.0
2014-04-23 15:45:00,59.57,59.65,59.53,59.65,178500.0,47.9247,47.9891,47.8926,47.9891,178500.0
2014-04-23 15:50:00,59.65,59.69,59.64,59.68,218700.0,47.9891,48.0213,47.9811,48.0132,218700.0
2014-04-23 15:55:00,59.68,59.69,59.44,59.58,407900.0,48.0132,48.0213,47.8202,47.9328,407900.0
2014-04-24 09:30:00,58.29,58.68,57.77,58.36,293700.0,46.895,47.2087,46.4766,46.9513,293700.0
2014-04-24 09:35:00,58.6,59.18,58.3,58.57,252900.0,47.1444,47.611,46.903,47.1202,252900.0
2014-04-24 09:40:00,58.57,58.6,57.99,58.18,151700.0,47.1202,47.1444,46.6536,46.8065,151700.0
2014-04-24 09:45:00,58.18,58.38,58.16,58.35,71800.0,46.8065,46.9674,46.7904,46.9432,71800.0
2014-04-24 09:50:00,58.34,58.46,57.82,57.93,141300.0,46.9352,47.0317,46.5169,46.6053,141300.0
2014-04-24 09:55:00,57.94,58.17,57.8,57.93,153300.0,46.6134,46.7984,46.5008,46.6053,153300.0
2014-04-24 10:00:00,57.93,58.05,57.82,57.99,75600.0,46.6053,46.7019,46.5169,46.6536,75600.0
2014-04-24 10:05:00,57.98,58.06,57.77,57.8,99700.0,46.6456,46.7099,46.4766,46.5008,99700.0
2014-04-24 10:10:00,57.8,57.82,57.4,57.5,194600.0,46.5008,46.5169,46.179,46.2594,194600.0
2014-04-24 10:15:00,57.47,57.69,57.45,57.6,104100.0,46.2353,46.4123,46.2192,46.3399,104100.0
2014-04-24 10:20:00,57.6,57.66,57.35,57.5,131100.0,46.3399,46.3881,46.1387,46.2594,131100.0
2014-04-24 10:25:00,57.5,57.73,57.47,57.66,122000.0,46.2594,46.4444,46.2353,46.3881,122000.0
2014-04-24 10:30:00,57.66,57.68,57.52,57.58,137400.0,46.3881,46.4042,46.2755,46.3238,137400.0
2014-04-24 10:35:00,57.57,57.74,57.57,57.7,95900.0,46.3157,46.4525,46.3157,46.4203,95900.0
2014-04-24 10:40:00,57.71,57.82,57.69,57.82,96300.0,46.4284,46.5169,46.4123,46.5169,96300.0
2014-04-24 10:45:00,57.83,58.0,57.83,57.9,103700.0,46.5249,46.6617,46.5249,46.5812,103700.0
2014-04-24 10:50:00,57.9,58.01,57.87,57.95,171500.0,46.5812,46.6697,46.5571,46.6214,171500.0
2014-04-24 10:55:00,57.96,58.3,57.94,58.3,76000.0,46.6295,46.903,46.6134,46.903,76000.0
2014-04-24 11:00:00,58.31,58.46,58.27,58.43,72200.0,46.9111,47.0317,46.8789,47.0076,72200.0
2014-04-24 11:05:00,58.44,58.48,58.33,58.44,52300.0,47.0156,47.0478,46.9272,47.0156,52300.0
2014-04-24 11:10:00,58.44,58.59,58.42,58.49,51800.0,47.0156,47.1363,46.9996,47.0559,51800.0
2014-04-24 11:15:00,58.5,58.71,58.49,58.71,82600.0,47.0639,47.2329,47.0559,47.2329,82600.0
2014-04-24 11:20:00,58.72,58.98,58.69,58.74,89700.0,47.2409,47.4501,47.2168,47.257,89700.0
2014-04-24 11:25:00,58.73,58.98,58.69,58.97,199700.0,47.249,47.4501,47.2168,47.442,199700.0
2014-04-24 11:30:00,58.97,59.15,58.94,59.15,175500.0,47.442,47.5869,47.4179,47.5869,175500.0
2014-04-24 11:35:00,59.17,59.17,59.02,59.06,62800.0,47.6029,47.6029,47.4823,47.5144,62800.0
2014-04-24 11:40:00,59.07,59.11,59.03,59.11,72400.0,47.5225,47.5547,47.4903,47.5547,72400.0
2014-04-24 11:45:00,59.1,59.13,58.95,59.07,78500.0,47.5466,47.5708,47.4259,47.5225,78500.0
2014-04-24 11:50:00,59.07,59.18,59.02,59.18,32900.0,47.5225,47.611,47.4823,47.611,32900.0
2014-04-24 11:55:00,59.17,59.18,58.97,58.97,63800.0,47.6029,47.611,47.442,47.442,63800.0
2014-04-24 12:00:00,58.97,59.02,58.78,58.79,56900.0,47.442,47.4823,47.2892,47.2972,56900.0
2014-04-24 12:05:00,58.78,58.81,58.75,58.8,37900.0,47.2892,47.3133,47.265,47.3053,37900.0
2014-04-24 12:10:00,58.8,58.82,58.77,58.77,43600.0,47.3053,47.3214,47.2811,47.2811,43600.0
2014-04-24 12:15:00,58.78,58.81,58.74,58.78,45200.0,47.2892,47.3133,47.257,47.2892,45200.0
2014-04-24 12:20:00,58.78,58.8,58.77,58.79,23300.0,47.2892,47.3053,47.2811,47.2972,23300.0
2014-04-24 12:25:00,58.79,58.82,58.76,58.8,34600.0,47.2972,47.3214,47.2731,47.3053,34600.0
2014-04-24 12:30:00,58.8,58.8,58.78,58.8,26600.0,47.3053,47.3053,47.2892,47.3053,26600.0
2014-04-24 12:35:00,58.8,58.82,58.78,58.78,90800.0,47.3053,47.3214,47.2892,47.2892,90800.0
2014-04-24 12:40:00,58.79,58.99,58.78,58.99,99300.0,47.2972,47.4581,47.2892,47.4581,99300.0
2014-04-24 12:45:00,58.99,59.11,58.95,59.04,69000.0,47.4581,47.5547,47.4259,47.4984,69000.0
2014-04-24 12:50:00,59.03,59.06,58.94,58.95,45700.0,47.4903,47.5144,47.4179,47.4259,45700.0
2014-04-24 12:55:00,58.95,58.95,58.89,58.9,32800.0,47.4259,47.4259,47.3777,47.3857,32800.0
2014-04-24 13:00:00,58.9,58.93,58.83,58.9,33800.0,47.3857,47.4099,47.3294,47.3857,33800.0
2014-04-24 13:05:00,58.9,58.94,58.85,58.85,34100.0,47.3857,47.4179,47.3455,47.3455,34100.0
2014-04-24 13:10:00,58.85,58.86,58.7,58.74,53500.0,47.3455,47.3535,47.2248,47.257,53500.0
2014-04-24 13:15:00,58.74,58.76,58.61,58.64,80400.0,47.257,47.2731,47.1524,47.1766,80400.0
2014-04-24 13:20:00,58.64,58.65,58.58,58.61,55500.0,47.1766,47.1846,47.1283,47.1524,55500.0
2014-04-24 13:25:00,58.61,58.83,58.6,58.8,97400.0,47.1524,47.3294,47.1444,47.3053,97400.0
2014-04-24 13:30:00,58.8,58.97,58.79,58.91,60000.0,47.3053,47.442,47.2972,47.3938,60000.0
2014-04-24 13:35:00,58.91,59.0,58.85,58.97,49300.0,47.3938,47.4662,47.3455,47.442,49300.0
2014-04-24 13:40:00,58.98,59.02,58.85,58.86,55500.0,47.4501,47.4823,47.3455,47.3535,55500.0
2014-04-24 13:45:00,58.86,58.86,58.63,58.73,24200.0,47.3535,47.3535,47.1685,47.249,24200.0
2014-04-24 13:50:00,58.74,58.9,58.74,58.87,26500.0,47.257,47.3857,47.257,47.3616,26500.0
2014-04-24 13:55:00,58.87,58.92,58.77,58.8,32600.0,47.3616,47.4018,47.2811,47.3053,32600.0
2014-04-24 14:00:00,58.8,58.84,58.79,58.83,24800.0,47.3053,47.3375,47.2972,47.3294,24800.0
2014-04-24 14:05:00,58.83,58.88,58.77,58.81,37200.0,47.3294,47.3696,47.2811,47.3133,37200.0
2014-04-24 14:10:00,58.8,58.88,58.79,58.88,36700.0,47.3053,47.3696,47.2972,47.3696,36700.0
2014-04-24 14:15:00,58.87,58.95,58.86,58.91,32900.0,47.3616,47.4259,47.3535,47.3938,32900.0
2014-04-24 14:20:00,58.91,58.96,58.89,58.93,37000.0,47.3938,47.434,47.3777,47.4099,37000.0
2014-04-24 14:25:00,58.94,58.98,58.94,58.94,44100.0,47.4179,47.4501,47.4179,47.4179,44100.0
2014-04-24 14:30:00,58.94,59.01,58.91,59.0,82900.0,47.4179,47.4742,47.3938,47.4662,82900.0
2014-04-24 14:35:00,59.0,59.08,58.97,59.08,31300.0,47.4662,47.5305,47.442,47.5305,31300.0
2014-04-24 14:40:00,59.07,59.08,59.0,59.0,27300.0,47.5225,47.5305,47.4662,47.4662,27300.0
2014-04-24 14:45:00,59.0,59.02,58.93,58.94,31500.0,47.4662,47.4823,47.4099,47.4179,31500.0
2014-04-24 14:50:00,58.95,58.97,58.88,58.89,30200.0,47.4259,47.442,47.3696,47.3777,30200.0
2014-04-24 14:55:00,58.88,58.88,58.78,58.8,38400.0,47.3696,47.3696,47.2892,47.3053,38400.0
2014-04-24 15:00:00,58.79,58.8,58.76,58.77,56700.0,47.2972,47.3053,47.2731,47.2811,56700.0
2014-04-24 15:05:00,58.77,58.8,58.77,58.78,67000.0,47.2811,47.3053,47.2811,47.2892,67000.0
2014-04-24 15:10:00,58.78,58.8,58.71,58.73,40000.0,47.2892,47.3053,47.2329,47.249,40000.0
2014-04-24 15:15:00,58.73,58.79,58.71,58.75,43500.0,47.249,47.2972,47.2329,47.265,43500.0
2014-04-24 15:20:00,58.75,58.76,58.72,58.73,79000.0,47.265,47.2731,47.2409,47.249,79000.0
2014-04-24 15:25:00,58.74,58.74,58.66,58.69,59600.0,47.257,47.257,47.1926,47.2168,59600.0
2014-04-24 15:30:00,58.7,58.76,58.66,58.67,78500.0,47.2248,47.2731,47.1926,47.2007,78500.0
2014-04-24 15:35:00,58.66,58.75,58.66,58.71,72700.0,47.1926,47.265,47.1926,47.2329,72700.0
2014-04-24 15:40:00,58.73,58.74,58.68,58.68,89600.0,47.249,47.257,47.2087,47.2087,89600.0
2014-04-24 15:45:00,58.69,58.72,58.68,58.71,104400.0,47.2168,47.2409,47.2087,47.2329,104400.0
2014-04-24 15:50:00,58.71,58.76,58.7,58.73,142900.0,47.2329,47.2731,47.2248,47.249,142900.0
2014-04-24 15:55:00,58.73,58.79,58.57,58.7,446400.0,47.249,47.2972,47.1202,47.2248,446400.0
2014-04-25 09:30:00,58.7,59.13,58.57,58.94,146200.0,47.2248,47.5708,47.1202,47.4179,146200.0
2014-04-25 09:35:00,58.96,59.01,58.72,58.82,36200.0,47.434,47.4742,47.2409,47.3214,36200.0
2014-04-25 09:40:00,58.84,58.86,58.64,58.77,48800.0,47.3375,47.3535,47.1766,47.2811,48800.0
2014-04-25 09:45:00,58.75,58.95,58.69,58.91,51400.0,47.265,47.4259,47.2168,47.3938,51400.0
2014-04-25 09:50:00,58.91,58.93,58.73,58.93,35600.0,47.3938,47.4099,47.249,47.4099,35600.0
2014-04-25 09:55:00,58.91,59.03,58.76,59.02,34000.0,47.3938,47.4903,47.2731,47.4823,34000.0
2014-04-25 10:00:00,59.03,59.03,58.86,58.92,52800.0,47.4903,47.4903,47.3535,47.4018,52800.0
2014-04-25 10:05:00,58.92,58.99,58.88,58.99,48200.0,47.4018,47.4581,47.3696,47.4581,48200.0
2014-04-25 10:10:00,59.0,59.01,58.88,58.91,55400.0,47.4662,47.4742,47.3696,47.3938,55400.0
2014-04-25 10:15:00,58.9,59.01,58.86,58.88,58700.0,47.3857,47.4742,47.3535,47.3696,58700.0
2014-04-25 10:20:00,58.88,58.89,58.8,58.87,45700.0,47.3696,47.3777,47.3053,47.3616,45700.0
2014-04-25 10:25:00,58.88,58.89,58.76,58.77,32100.0,47.3696,47.3777,47.2731,47.2811,32100.0
2014-04-25 10:30:00,58.77,58.81,58.73,58.79,46500.0,47.2811,47.3133,47.249,47.2972,46500.0
2014-04-25 10:35:00,58.79,58.79,58.62,58.79,165400.0,47.2972,47.2972,47.1605,47.2972,165400.0
2014-04-25 10:40:00,58.79,58.96,58.75,58.95,45100.0,47.2972,47.434,47.265,47.4259,45100.0
2014-04-25 10:45:00,58.96,59.1,58.91,58.91,36800.0,47.434,47.5466,47.3938,47.3938,36800.0
2014-04-25 10:50:00,58.92,59.02,58.92,58.92,25600.0,47.4018,47.4823,47.4018,47.4018,25600.0
2014-04-25 10:55:00,58.93,58.99,58.89,58.96,30800.0,47.4099,47.4581,47.3777,47.434,30800.0
2014-04-25 11:00:00,58.95,58.95,58.86,58.91,39200.0,47.4259,47.4259,47.3535,47.3938,39200.0
2014-04-25 11:05:00,58.92,58.92,58.74,58.76,35400.0,47.4018,47.4018,47.257,47.2731,35400.0
2014-04-25 11:10:00,58.76,58.8,58.71,58.78,39400.0,47.2731,47.3053,47.2329,47.2892,39400.0
2014-04-25 11:15:00,58.79,58.99,58.78,58.99,61500.0,47.2972,47.4581,47.2892,47.4581,61500.0
2014-04-25 11:20:00,58.98,59.01,58.96,58.98,53700.0,47.4501,47.4742,47.434,47.4501,53700.0
2014-04-25 11:25:00,58.99,59.06,58.95,59.03,38200.0,47.4581,47.5144,47.4259,47.4903,38200.0
2014-04-25 11:30:00,59.03,59.07,58.96,58.96,67600.0,47.4903,47.5225,47.434,47.434,67600.0
2014-04-25 11:35:00,58.95,58.96,58.83,58.83,35600.0,47.4259,47.434,47.3294,47.3294,35600.0
2014-04-25 11:40:00,58.83,58.84,58.73,58.76,34700.0,47.3294,47.3375,47.249,47.2731,34700.0
2014-04-25 11:45:00,58.77,58.86,58.76,58.86,30700.0,47.2811,47.3535,47.2731,47.3535,30700.0
2014-04-25 11:50:00,58.85,58.96,58.82,58.91,27000.0,47.3455,47.434,47.3214,47.3938,27000.0
2014-04-25 11:55:00,58.9,58.91,58.82,58.87,15000.0,47.3857,47.3938,47.3214,47.3616,15000.0
2014-04-25 12:00:00,58.88,58.93,58.8,58.83,21800.0,47.3696,47.4099,47.3053,47.3294,21800.0
2014-04-25 12:05:00,58.82,58.87,58.81,58.83,30700.0,47.3214,47.3616,47.3133,47.3294,30700.0
2014-04-25 12:10:00,58.82,58.87,58.8,58.82,29200.0,47.3214,47.3616,47.3053,47.3214,29200.0
2014-04-25 12:15:00,58.82,58.86,58.79,58.83,31800.0,47.3214,47.3535,47.2972,47.3294,31800.0
2014-04-25 12:20:00,58.82,58.82,58.72,58.73,42400.0,47.3214,47.3214,47.2409,47.249,42400.0
2014-04-25 12:25:00,58.73,58.75,58.69,58.73,33400.0,47.249,47.265,47.2168,47.249,33400.0
2014-04-25 12:30:00,58.72,58.75,58.7,58.7,28500.0,47.2409,47.265,47.2248,47.2248,28500.0
2014-04-25 12:35:00,58.7,58.73,58.64,58.7,21900.0,47.2248,47.249,47.1766,47.2248,21900.0
2014-04-25 12:40:00,58.69,58.73,58.65,58.71,35100.0,47.2168,47.249,47.1846,47.2329,35100.0
2014-04-25 12:45:00,58.7,58.75,58.69,58.7,36700.0,47.2248,47.265,47.2168,47.2248,36700.0
2014-04-25 12:50:00,58.7,58.8,58.7,58.8,30500.0,47.2248,47.3053,47.2248,47.3053,30500.0
2014-04-25 12:55:00,58.79,58.84,58.79,58.84,25500.0,47.2972,47.3375,47.2972,47.3375,25500.0
2014-04-25 13:00:00,58.85,58.85,58.74,58.75,32200.0,47.3455,47.3455,47.257,47.265,32200.0
2014-04-25 13:05:00,58.74,58.76,58.7,58.76,20600.0,47.257,47.2731,47.2248,47.2731,20600.0
2014-04-25 13:10:00,58.76,58.76,58.71,58.73,15200.0,47.2731,47.2731,47.2329,47.249,15200.0
2014-04-25 13:15:00,58.73,58.78,58.73,58.78,27300.0,47.249,47.2892,47.249,47.2892,27300.0
2014-04-25 13:20:00,58.79,58.8,58.75,58.76,19900.0,47.2972,47.3053,47.265,47.2731,19900.0
2014-04-25 13:25:00,58.79,58.8,58.76,58.77,14200.0,47.2972,47.3053,47.2731,47.2811,14200.0
2014-04-25 13:30:00,58.77,58.77,58.64,58.67,23600.0,47.2811,47.2811,47.1766,47.2007,23600.0
2014-04-25 13:35:00,58.66,58.7,58.64,58.69,14500.0,47.1926,47.2248,47.1766,47.2168,14500.0
2014-04-25 13:40:00,58.7,58.76,58.69,58.74,37000.0,47.2248,47.2731,47.2168,47.257,37000.0
2014-04-25 13:45:00,58.73,58.77,58.73,58.73,17400.0,47.249,47.2811,47.249,47.249,17400.0
2014-04-25 13:50:00,58.73,58.73,58.6,58.6,19500.0,47.249,47.249,47.1444,47.1444,19500.0
2014-04-25 13:55:00,58.61,58.65,58.6,58.6,41700.0,47.1524,47.1846,47.1444,47.1444,41700.0
2014-04-25 14:00:00,58.6,58.62,58.52,58.53,25200.0,47.1444,47.1605,47.08,47.0881,25200.0
2014-04-25 14:05:00,58.53,58.6,58.53,58.56,36100.0,47.0881,47.1444,47.0881,47.1122,36100.0
2014-04-25 14:10:00,58.55,58.55,58.46,58.48,27300.0,47.1041,47.1041,47.0317,47.0478,27300.0
2014-04-25 14:15:00,58.48,58.51,58.4,58.4,28500.0,47.0478,47.072,46.9835,46.9835,28500.0
2014-04-25 14:20:00,58.41,58.43,58.36,58.39,64400.0,46.9915,47.0076,46.9513,46.9754,64400.0
2014-04-25 14:25:00,58.38,58.4,58.3,58.39,67700.0,46.9674,46.9835,46.903,46.9754,67700.0
2014-04-25 14:30:00,58.39,58.39,58.28,58.35,58600.0,46.9754,46.9754,46.8869,46.9432,58600.0
2014-04-25 14:35:00,58.35,58.4,58.33,58.4,44500.0,46.9432,46.9835,46.9272,46.9835,44500.0
2014-04-25 14:40:00,58.39,58.4,58.34,58.37,25800.0,46.9754,46.9835,46.9352,46.9593,25800.0
2014-04-25 14:45:00,58.37,58.4,58.35,58.39,30200.0,46.9593,46.9835,46.9432,46.9754,30200.0
2014-04-25 14:50:00,58.4,58.46,58.39,58.43,26600.0,46.9835,47.0317,46.9754,47.0076,26600.0
2014-04-25 14:55:00,58.42,58.45,58.37,58.39,36700.0,46.9996,47.0237,46.9593,46.9754,36700.0
2014-04-25 15:00:00,58.38,58.41,58.34,58.41,42500.0,46.9674,46.9915,46.9352,46.9915,42500.0
2014-04-25 15:05:00,58.41,58.5,58.41,58.47,69300.0,46.9915,47.0639,46.9915,47.0398,69300.0
2014-04-25 15:10:00,58.47,58.47,58.38,58.4,51500.0,47.0398,47.0398,46.9674,46.9835,51500.0
2014-04-25 15:15:00,58.39,58.42,58.36,58.4,76900.0,46.9754,46.9996,46.9513,46.9835,76900.0
2014-04-25 15:20:00,58.4,58.43,58.4,58.42,25800.0,46.9835,47.0076,46.9835,46.9996,25800.0
2014-04-25 15:25:00,58.44,58.53,58.43,58.51,34100.0,47.0156,47.0881,47.0076,47.072,34100.0
2014-04-25 15:30:00,58.51,58.56,58.46,58.51,54200.0,47.072,47.1122,47.0317,47.072,54200.0
2014-04-25 15:35:00,58.51,58.53,58.45,58.49,44700.0,47.072,47.0881,47.0237,47.0559,44700.0
2014-04-25 15:40:00,58.48,58.55,58.44,58.53,49100.0,47.0478,47.1041,47.0156,47.0881,49100.0
2014-04-25 15:45:00,58.53,58.58,58.49,58.51,111900.0,47.0881,47.1283,47.0559,47.072,111900.0
2014-04-25 15:50:00,58.52,58.52,58.45,58.45,95800.0,47.08,47.08,47.0237,47.0237,95800.0
2014-04-25 15:55:00,58.46,58.52,58.44,58.49,177400.0,47.0317,47.08,47.0156,47.0559,177400.0
2014-04-28 09:30:00,59.67,59.67,58.92,58.95,157000.0,48.0052,48.0052,47.4018,47.4259,157000.0
2014-04-28 09:35:00,58.97,59.04,58.94,59.03,59200.0,47.442,47.4984,47.4179,47.4903,59200.0
2014-04-28 09:40:00,59.02,59.02,58.8,58.87,64900.0,47.4823,47.4823,47.3053,47.3616,64900.0
2014-04-28 09:45:00,58.88,58.91,58.67,58.67,67900.0,47.3696,47.3938,47.2007,47.2007,67900.0
2014-04-28 09:50:00,58.67,58.72,58.66,58.69,60200.0,47.2007,47.2409,47.1926,47.2168,60200.0
2014-04-28 09:55:00,58.7,58.78,58.65,58.69,67600.0,47.2248,47.2892,47.1846,47.2168,67600.0
2014-04-28 10:00:00,58.69,58.74,58.65,58.68,90900.0,47.2168,47.257,47.1846,47.2087,90900.0
2014-04-28 10:05:00,58.68,58.78,58.63,58.72,48100.0,47.2087,47.2892,47.1685,47.2409,48100.0
2014-04-28 10:10:00,58.72,58.73,58.64,58.69,36200.0,47.2409,47.249,47.1766,47.2168,36200.0
2014-04-28 10:15:00,58.69,58.72,58.64,58.71,48900.0,47.2168,47.2409,47.1766,47.2329,48900.0
2014-04-28 10:20:00,58.73,58.76,58.65,58.66,49200.0,47.249,47.2731,47.1846,47.1926,49200.0
2014-04-28 10:25:00,58.67,58.78,58.66,58.73,78900.0,47.2007,47.2892,47.1926,47.249,78900.0
2014-04-28 10:30:00,58.73,58.77,58.69,58.7,85000.0,47.249,47.2811,47.2168,47.2248,85000.0
2014-04-28 10:35:00,58.7,58.71,58.58,58.6,67500.0,47.2248,47.2329,47.1283,47.1444,67500.0
2014-04-28 10:40:00,58.6,58.72,58.59,58.72,60300.0,47.1444,47.2409,47.1363,47.2409,60300.0
2014-04-28 10:45:00,58.73,58.75,58.65,58.66,40000.0,47.249,47.265,47.1846,47.1926,40000.0
2014-04-28 10:50:00,58.65,58.68,58.58,58.59,51300.0,47.1846,47.2087,47.1283,47.1363,51300.0
2014-04-28 10:55:00,58.59,58.61,58.57,58.59,28000.0,47.1363,47.1524,47.1202,47.1363,28000.0
2014-04-28 11:00:00,58.59,58.61,58.55,58.57,55200.0,47.1363,47.1524,47.1041,47.1202,55200.0
2014-04-28 11:05:00,58.56,58.68,58.51,58.67,81100.0,47.1122,47.2087,47.072,47.2007,81100.0
2014-04-28 11:10:00,58.68,58.69,58.64,58.66,60100.0,47.2087,47.2168,47.1766,47.1926,60100.0
2014-04-28 11:15:00,58.67,58.68,58.57,58.61,60600.0,47.2007,47.2087,47.1202,47.1524,60600.0
2014-04-28 11:20:00,58.62,58.64,58.52,58.55,51800.0,47.1605,47.1766,47.08,47.1041,51800.0
2014-04-28 11:25:00,58.55,58.62,58.52,58.52,55700.0,47.1041,47.1605,47.08,47.08,55700.0
2014-04-28 11:30:00,58.53,58.55,58.47,58.49,40000.0,47.0881,47.1041,47.0398,47.0559,40000.0
2014-04-28 11:35:00,58.49,58.55,58.48,58.51,73000.0,47.0559,47.1041,47.0478,47.072,73000.0
2014-04-28 11:40:00,58.51,58.52,58.4,58.41,42500.0,47.072,47.08,46.9835,46.9915,42500.0
2014-04-28 11:45:00,58.42,58.43,58.34,58.36,62400.0,46.9996,47.0076,46.9352,46.9513,62400.0
2014-04-28 11:50:00,58.36,58.37,58.28,58.28,69200.0,46.9513,46.9593,46.8869,46.8869,69200.0
2014-04-28 11:55:00,58.29,58.33,58.24,58.27,49600.0,46.895,46.9272,46.8547,46.8789,49600.0
2014-04-28 12:00:00,58.25,58.31,58.23,58.26,37100.0,46.8628,46.9111,46.8467,46.8708,37100.0
2014-04-28 12:05:00,58.27,58.32,58.23,58.25,42700.0,46.8789,46.9191,46.8467,46.8628,42700.0
2014-04-28 12:10:00,58.27,58.35,58.27,58.33,40700.0,46.8789,46.9432,46.8789,46.9272,40700.0
2014-04-28 12:15:00,58.32,58.41,58.31,58.4,21100.0,46.9191,46.9915,46.9111,46.9835,21100.0
2014-04-28 12:20:00,58.39,58.48,58.39,58.48,43700.0,46.9754,47.0478,46.9754,47.0478,43700.0
2014-04-28 12:25:00,58.48,58.6,58.48,58.59,44800.0,47.0478,47.1444,47.0478,47.1363,44800.0
2014-04-28 12:30:00,58.59,58.62,58.55,58.6,31600.0,47.1363,47.1605,47.1041,47.1444,31600.0
2014-04-28 12:35:00,58.59,58.59,58.51,58.51,30700.0,47.1363,47.1363,47.072,47.072,30700.0
2014-04-28 12:40:00,58.51,58.57,58.51,58.54,17700.0,47.072,47.1202,47.072,47.0961,17700.0
2014-04-28 12:45:00,58.54,58.57,58.52,58.52,14100.0,47.0961,47.1202,47.08,47.08,14100.0
2014-04-28 12:50:00,58.53,58.54,58.48,58.52,21700.0,47.0881,47.0961,47.0478,47.08,21700.0
2014-04-28 12:55:00,58.52,58.57,58.49,58.56,13900.0,47.08,47.1202,47.0559,47.1122,13900.0
2014-04-28 13:00:00,58.55,58.55,58.48,58.51,17300.0,47.1041,47.1041,47.0478,47.072,17300.0
2014-04-28 13:05:00,58.51,58.52,58.43,58.45,24300.0,47.072,47.08,47.0076,47.0237,24300.0
2014-04-28 13:10:00,58.44,58.5,58.39,58.41,28900.0,47.0156,47.0639,46.9754,46.9915,28900.0
2014-04-28 13:15:00,58.39,58.4,58.31,58.32,75200.0,46.9754,46.9835,46.9111,46.9191,75200.0
2014-04-28 13:20:00,58.33,58.35,58.2,58.3,95100.0,46.9272,46.9432,46.8226,46.903,95100.0
2014-04-28 13:25:00,58.29,58.33,58.24,58.28,36300.0,46.895,46.9272,46.8547,46.8869,36300.0
2014-04-28 13:30:00,58.28,58.34,58.16,58.23,72600.0,46.8869,46.9352,46.7904,46.8467,72600.0
2014-04-28 13:35:00,58.22,58.3,58.19,58.28,20800.0,46.8387,46.903,46.8145,46.8869,20800.0
2014-04-28 13:40:00,58.27,58.34,58.24,58.29,17100.0,46.8789,46.9352,46.8547,46.895,17100.0
2014-04-28 13:45:00,58.29,58.3,58.24,58.29,14400.0,46.895,46.903,46.8547,46.895,14400.0
2014-04-28 13:50:00,58.3,58.39,58.3,58.36,21800.0,46.903,46.9754,46.903,46.9513,21800.0
2014-04-28 13:55:00,58.38,58.39,58.33,58.38,20200.0,46.9674,46.9754,46.9272,46.9674,20200.0
2014-04-28 14:00:00,58.39,58.4,58.28,58.34,23000.0,46.9754,46.9835,46.8869,46.9352,23000.0
2014-04-28 14:05:00,58.33,58.4,58.27,58.4,44700.0,46.9272,46.9835,46.8789,46.9835,44700.0
2014-04-28 14:10:00,58.41,58.53,58.41,58.47,60700.0,46.9915,47.0881,46.9915,47.0398,60700.0
2014-04-28 14:15:00,58.46,58.49,58.4,58.42,65400.0,47.0317,47.0559,46.9835,46.9996,65400.0
2014-04-28 14:20:00,58.4,58.42,58.36,58.39,48400.0,46.9835,46.9996,46.9513,46.9754,48400.0
2014-04-28 14:25:00,58.39,58.4,58.32,58.33,46400.0,46.9754,46.9835,46.9191,46.9272,46400.0
2014-04-28 14:30:00,58.34,58.41,58.33,58.37,38100.0,46.9352,46.9915,46.9272,46.9593,38100.0
2014-04-28 14:35:00,58.37,58.48,58.33,58.47,33800.0,46.9593,47.0478,46.9272,47.0398,33800.0
2014-04-28 14:40:00,58.47,58.53,58.44,58.5,40200.0,47.0398,47.0881,47.0156,47.0639,40200.0
2014-04-28 14:45:00,58.49,58.67,58.49,58.63,39600.0,47.0559,47.2007,47.0559,47.1685,39600.0
2014-04-28 14:50:00,58.63,58.67,58.56,58.6,29400.0,47.1685,47.2007,47.1122,47.1444,29400.0
2014-04-28 14:55:00,58.6,58.65,58.6,58.64,36000.0,47.1444,47.1846,47.1444,47.1766,36000.0
2014-04-28 15:00:00,58.64,58.73,58.63,58.71,88400.0,47.1766,47.249,47.1685,47.2329,88400.0
2014-04-28 15:05:00,58.72,58.9,58.71,58.89,73800.0,47.2409,47.3857,47.2329,47.3777,73800.0
2014-04-28 15:10:00,58.9,58.93,58.85,58.93,76100.0,47.3857,47.4099,47.3455,47.4099,76100.0
2014-04-28 15:15:00,58.92,58.99,58.89,58.97,57600.0,47.4018,47.4581,47.3777,47.442,57600.0
2014-04-28 15:20:00,58.98,59.09,58.92,59.06,100400.0,47.4501,47.5386,47.4018,47.5144,100400.0
2014-04-28 15:25:00,59.06,59.12,59.03,59.07,79300.0,47.5144,47.5627,47.4903,47.5225,79300.0
2014-04-28 15:30:00,59.05,59.14,59.05,59.09,63800.0,47.5064,47.5788,47.5064,47.5386,63800.0
2014-04-28 15:35:00,59.09,59.11,59.05,59.07,76000.0,47.5386,47.5547,47.5064,47.5225,76000.0
2014-04-28 15:40:00,59.08,59.13,59.08,59.1,74000.0,47.5305,47.5708,47.5305,47.5466,74000.0
2014-04-28 15:45:00,59.1,59.11,59.04,59.04,106300.0,47.5466,47.5547,47.4984,47.4984,106300.0
2014-04-28 15:50:00,59.04,59.07,58.98,58.98,136600.0,47.4984,47.5225,47.4501,47.4501,136600.0
2014-04-28 15:55:00,58.98,59.0,58.96,58.96,156900.0,47.4501,47.4662,47.434,47.434,156900.0
2014-04-29 09:30:00,59.2,59.38,59.12,59.37,95400.0,47.6271,47.7719,47.5627,47.7638,95400.0
2014-04-29 09:35:00,59.38,59.38,59.14,59.26,28700.0,47.7719,47.7719,47.5788,47.6753,28700.0
2014-04-29 09:40:00,59.25,59.35,59.18,59.21,25800.0,47.6673,47.7478,47.611,47.6351,25800.0
2014-04-29 09:45:00,59.21,59.44,59.21,59.39,72500.0,47.6351,47.8202,47.6351,47.7799,72500.0
2014-04-29 09:50:00,59.4,59.48,59.36,59.44,45600.0,47.788,47.8523,47.7558,47.8202,45600.0
2014-04-29 09:55:00,59.44,59.47,59.42,59.47,71500.0,47.8202,47.8443,47.8041,47.8443,71500.0
2014-04-29 10:00:00,59.47,59.53,59.42,59.42,72500.0,47.8443,47.8926,47.8041,47.8041,72500.0
2014-04-29 10:05:00,59.42,59.45,59.39,59.42,58500.0,47.8041,47.8282,47.7799,47.8041,58500.0
2014-04-29 10:10:00,59.41,59.55,59.39,59.48,85500.0,47.796,47.9087,47.7799,47.8523,85500.0
2014-04-29 10:15:00,59.49,59.49,59.37,59.48,52300.0,47.8604,47.8604,47.7638,47.8523,52300.0
2014-04-29 10:20:00,59.49,59.51,59.39,59.43,29200.0,47.8604,47.8765,47.7799,47.8121,29200.0
2014-04-29 10:25:00,59.43,59.44,59.33,59.34,36600.0,47.8121,47.8202,47.7317,47.7397,36600.0
2014-04-29 10:30:00,59.35,59.43,59.33,59.4,113700.0,47.7478,47.8121,47.7317,47.788,113700.0
2014-04-29 10:35:00,59.4,59.46,59.37,59.39,87100.0,47.788,47.8363,47.7638,47.7799,87100.0
2014-04-29 10:40:00,59.39,59.49,59.33,59.45,71900.0,47.7799,47.8604,47.7317,47.8282,71900.0
2014-04-29 10:45:00,59.45,59.6,59.45,59.51,38200.0,47.8282,47.9489,47.8282,47.8765,38200.0
2014-04-29 10:50:00,59.52,59.59,59.5,59.52,23100.0,47.8845,47.9408,47.8684,47.8845,23100.0
2014-04-29 10:55:00,59.52,59.54,59.43,59.43,18500.0,47.8845,47.9006,47.8121,47.8121,18500.0
2014-04-29 11:00:00,59.43,59.48,59.41,59.41,25200.0,47.8121,47.8523,47.796,47.796,25200.0
2014-04-29 11:05:00,59.41,59.42,59.38,59.41,31400.0,47.796,47.8041,47.7719,47.796,31400.0
2014-04-29 11:10:00,59.41,59.41,59.25,59.27,38700.0,47.796,47.796,47.6673,47.6834,38700.0
2014-04-29 11:15:00,59.27,59.35,59.27,59.3,47300.0,47.6834,47.7478,47.6834,47.7075,47300.0
2014-04-29 11:20:00,59.3,59.35,59.28,59.34,66400.0,47.7075,47.7478,47.6914,47.7397,66400.0
2014-04-29 11:25:00,59.34,59.45,59.34,59.45,35400.0,47.7397,47.8282,47.7397,47.8282,35400.0
2014-04-29 11:30:00,59.44,59.48,59.4,59.46,43900.0,47.8202,47.8523,47.788,47.8363,43900.0
2014-04-29 11:35:00,59.46,59.47,59.41,59.42,32900.0,47.8363,47.8443,47.796,47.8041,32900.0
2014-04-29 11:40:00,59.41,59.44,59.39,59.43,53200.0,47.796,47.8202,47.7799,47.8121,53200.0
2014-04-29 11:45:00,59.44,59.44,59.41,59.41,17200.0,47.8202,47.8202,47.796,47.796,17200.0
2014-04-29 11:50:00,59.41,59.42,59.39,59.42,36400.0,47.796,47.8041,47.7799,47.8041,36400.0
2014-04-29 11:55:00,59.42,59.42,59.34,59.38,51800.0,47.8041,47.8041,47.7397,47.7719,51800.0
2014-04-29 12:00:00,59.38,59.42,59.37,59.4,27000.0,47.7719,47.8041,47.7638,47.788,27000.0
2014-04-29 12:05:00,59.41,59.42,59.38,59.39,42700.0,47.796,47.8041,47.7719,47.7799,42700.0
2014-04-29 12:10:00,59.39,59.42,59.39,59.41,26100.0,47.7799,47.8041,47.7799,47.796,26100.0
2014-04-29 12:15:00,59.4,59.42,59.36,59.42,33300.0,47.788,47.8041,47.7558,47.8041,33300.0
2014-04-29 12:20:00,59.42,59.42,59.39,59.41,41200.0,47.8041,47.8041,47.7799,47.796,41200.0
2014-04-29 12:25:00,59.4,59.48,59.38,59.48,38300.0,47.788,47.8523,47.7719,47.8523,38300.0
2014-04-29 12:30:00,59.48,59.5,59.45,59.5,25400.0,47.8523,47.8684,47.8282,47.8684,25400.0
2014-04-29 12:35:00,59.5,59.52,59.46,59.48,31500.0,47.8684,47.8845,47.8363,47.8523,31500.0
2014-04-29 12:40:00,59.47,59.57,59.47,59.56,34500.0,47.8443,47.9247,47.8443,47.9167,34500.0
2014-04-29 12:45:00,59.56,59.57,59.5,59.5,28100.0,47.9167,47.9247,47.8684,47.8684,28100.0
2014-04-29 12:50:00,59.49,59.51,59.47,59.48,46300.0,47.8604,47.8765,47.8443,47.8523,46300.0
2014-04-29 12:55:00,59.48,59.5,59.45,59.47,41000.0,47.8523,47.8684,47.8282,47.8443,41000.0
2014-04-29 13:00:00,59.48,59.54,59.48,59.54,61800.0,47.8523,47.9006,47.8523,47.9006,61800.0
2014-04-29 13:05:00,59.53,59.56,59.48,59.49,39600.0,47.8926,47.9167,47.8523,47.8604,39600.0
2014-04-29 13:10:00,59.48,59.48,59.41,59.41,18200.0,47.8523,47.8523,47.796,47.796,18200.0
2014-04-29 13:15:00,59.41,59.47,59.4,59.47,32600.0,47.796,47.8443,47.788,47.8443,32600.0
2014-04-29 13:20:00,59.48,59.56,59.48,59.56,42100.0,47.8523,47.9167,47.8523,47.9167,42100.0
2014-04-29 13:25:00,59.55,59.67,59.55,59.67,54300.0,47.9087,48.0052,47.9087,48.0052,54300.0
2014-04-29 13:30:00,59.66,59.67,59.51,59.54,23300.0,47.9972,48.0052,47.8765,47.9006,23300.0
2014-04-29 13:35:00,59.54,59.57,59.47,59.48,24000.0,47.9006,47.9247,47.8443,47.8523,24000.0
2014-04-29 13:40:00,59.49,59.54,59.47,59.47,22400.0,47.8604,47.9006,47.8443,47.8443,22400.0
2014-04-29 13:45:00,59.46,59.48,59.44,59.47,17600.0,47.8363,47.8523,47.8202,47.8443,17600.0
2014-04-29 13:50:00,59.48,59.49,59.45,59.46,17600.0,47.8523,47.8604,47.8282,47.8363,17600.0
2014-04-29 13:55:00,59.46,59.48,59.43,59.44,33100.0,47.8363,47.8523,47.8121,47.8202,33100.0
2014-04-29 14:00:00,59.45,59.45,59.4,59.42,20900.0,47.8282,47.8282,47.788,47.8041,20900.0
2014-04-29 14:05:00,59.42,59.43,59.4,59.41,33000.0,47.8041,47.8121,47.788,47.796,33000.0
2014-04-29 14:10:00,59.42,59.43,59.36,59.37,31400.0,47.8041,47.8121,47.7558,47.7638,31400.0
2014-04-29 14:15:00,59.36,59.36,59.33,59.35,66900.0,47.7558,47.7558,47.7317,47.7478,66900.0
2014-04-29 14:20:00,59.36,59.4,59.34,59.39,19200.0,47.7558,47.788,47.7397,47.7799,19200.0
2014-04-29 14:25:00,59.39,59.43,59.36,59.36,29800.0,47.7799,47.8121,47.7558,47.7558,29800.0
2014-04-29 14:30:00,59.36,59.38,59.34,59.36,49900.0,47.7558,47.7719,47.7397,47.7558,49900.0
2014-04-29 14:35:00,59.37,59.4,59.31,59.38,22900.0,47.7638,47.788,47.7156,47.7719,22900.0
2014-04-29 14:40:00,59.38,59.43,59.36,59.36,27500.0,47.7719,47.8121,47.7558,47.7558,27500.0
2014-04-29 14:45:00,59.36,59.4,59.34,59.38,26900.0,47.7558,47.788,47.7397,47.7719,26900.0
2014-04-29 14:50:00,59.39,59.39,59.34,59.34,56100.0,47.7799,47.7799,47.7397,47.7397,56100.0
2014-04-29 14:55:00,59.35,59.4,59.35,59.37,43200.0,47.7478,47.788,47.7478,47.7638,43200.0
2014-04-29 15:00:00,59.37,59.38,59.33,59.35,30800.0,47.7638,47.7719,47.7317,47.7478,30800.0
2014-04-29 15:05:00,59.36,59.4,59.35,59.37,67700.0,47.7558,47.788,47.7478,47.7638,67700.0
2014-04-29 15:10:00,59.38,59.38,59.3,59.38,76800.0,47.7719,47.7719,47.7075,47.7719,76800.0
2014-04-29 15:15:00,59.38,59.42,59.36,59.4,59600.0,47.7719,47.8041,47.7558,47.788,59600.0
2014-04-29 15:20:00,59.39,59.39,59.34,59.37,39500.0,47.7799,47.7799,47.7397,47.7638,39500.0
2014-04-29 15:25:00,59.37,59.4,59.36,59.4,126500.0,47.7638,47.788,47.7558,47.788,126500.0
2014-04-29 15:30:00,59.4,59.45,59.37,59.43,118600.0,47.788,47.8282,47.7638,47.8121,118600.0
2014-04-29 15:35:00,59.43,59.46,59.39,59.46,108900.0,47.8121,47.8363,47.7799,47.8363,108900.0
2014-04-29 15:40:00,59.46,59.48,59.43,59.45,128900.0,47.8363,47.8523,47.8121,47.8282,128900.0
2014-04-29 15:45:00,59.45,59.5,59.4,59.5,111500.0,47.8282,47.8684,47.788,47.8684,111500.0
2014-04-29 15:50:00,59.49,59.55,59.45,59.54,247900.0,47.8604,47.9087,47.8282,47.9006,247900.0
2014-04-29 15:55:00,59.54,59.65,59.5,59.63,478800.0,47.9006,47.9891,47.8684,47.973,478800.0
2014-04-30 09:30:00,59.5,59.58,59.25,59.29,81100.0,47.8684,47.9328,47.6673,47.6995,81100.0
2014-04-30 09:35:00,59.26,59.32,59.2,59.24,63900.0,47.6753,47.7236,47.6271,47.6593,63900.0
2014-04-30 09:40:00,59.24,59.27,59.15,59.22,39400.0,47.6593,47.6834,47.5869,47.6432,39400.0
2014-04-30 09:45:00,59.22,59.25,59.03,59.03,50800.0,47.6432,47.6673,47.4903,47.4903,50800.0
2014-04-30 09:50:00,59.01,59.09,58.89,58.92,46400.0,47.4742,47.5386,47.3777,47.4018,46400.0
2014-04-30 09:55:00,58.91,58.95,58.84,58.95,44300.0,47.3938,47.4259,47.3375,47.4259,44300.0
2014-04-30 10:00:00,58.95,58.95,58.76,58.77,50600.0,47.4259,47.4259,47.2731,47.2811,50600.0
2014-04-30 10:05:00,58.77,58.91,58.74,58.8,62200.0,47.2811,47.3938,47.257,47.3053,62200.0
2014-04-30 10:10:00,58.81,58.91,58.81,58.88,54200.0,47.3133,47.3938,47.3133,47.3696,54200.0
2014-04-30 10:15:00,58.88,58.97,58.88,58.95,34600.0,47.3696,47.442,47.3696,47.4259,34600.0
2014-04-30 10:20:00,58.96,59.0,58.89,58.99,33100.0,47.434,47.4662,47.3777,47.4581,33100.0
2014-04-30 10:25:00,58.99,59.05,58.96,59.04,30500.0,47.4581,47.5064,47.434,47.4984,30500.0
2014-04-30 10:30:00,59.04,59.08,59.0,59.01,30700.0,47.4984,47.5305,47.4662,47.4742,30700.0
2014-04-30 10:35:00,59.0,59.0,58.92,58.95,30600.0,47.4662,47.4662,47.4018,47.4259,30600.0
2014-04-30 10:40:00,58.94,58.95,58.84,58.84,38400.0,47.4179,47.4259,47.3375,47.3375,38400.0
2014-04-30 10:45:00,58.83,58.89,58.83,58.85,51000.0,47.3294,47.3777,47.3294,47.3455,51000.0
2014-04-30 10:50:00,58.86,58.93,58.81,58.86,38100.0,47.3535,47.4099,47.3133,47.3535,38100.0
2014-04-30 10:55:00,58.87,58.88,58.77,58.77,46800.0,47.3616,47.3696,47.2811,47.2811,46800.0
2014-04-30 11:00:00,58.77,58.84,58.76,58.78,48300.0,47.2811,47.3375,47.2731,47.2892,48300.0
2014-04-30 11:05:00,58.78,58.78,58.68,58.72,72300.0,47.2892,47.2892,47.2087,47.2409,72300.0
2014-04-30 11:10:00,58.71,58.77,58.67,58.73,60700.0,47.2329,47.2811,47.2007,47.249,60700.0
2014-04-30 11:15:00,58.73,58.8,58.71,58.75,44700.0,47.249,47.3053,47.2329,47.265,44700.0
2014-04-30 11:20:00,58.75,58.8,58.73,58.78,37900.0,47.265,47.3053,47.249,47.2892,37900.0
2014-04-30 11:25:00,58.78,58.79,58.73,58.75,20200.0,47.2892,47.2972,47.249,47.265,20200.0
2014-04-30 11:30:00,58.75,58.85,58.75,58.84,37700.0,47.265,47.3455,47.265,47.3375,37700.0
2014-04-30 11:35:00,58.83,58.83,58.69,58.74,45300.0,47.3294,47.3294,47.2168,47.257,45300.0
2014-04-30 11:40:00,58.74,58.76,58.71,58.76,22000.0,47.257,47.2731,47.2329,47.2731,22000.0
2014-04-30 11:45:00,58.77,58.77,58.67,58.67,18400.0,47.2811,47.2811,47.2007,47.2007,18400.0
2014-04-30 11:50:00,58.68,58.71,58.67,58.69,22400.0,47.2087,47.2329,47.2007,47.2168,22400.0
2014-04-30 11:55:00,58.69,58.72,58.67,58.69,29100.0,47.2168,47.2409,47.2007,47.2168,29100.0
2014-04-30 12:00:00,58.7,58.72,58.67,58.7,24300.0,47.2248,47.2409,47.2007,47.2248,24300.0
2014-04-30 12:05:00,58.71,58.72,58.66,58.7,24900.0,47.2329,47.2409,47.1926,47.2248,24900.0
2014-04-30 12:10:00,58.71,58.73,58.68,58.71,51600.0,47.2329,47.249,47.2087,47.2329,51600.0
2014-04-30 12:15:00,58.71,58.74,58.68,58.74,52200.0,47.2329,47.257,47.2087,47.257,52200.0
2014-04-30 12:20:00,58.73,58.84,58.73,58.83,36900.0,47.249,47.3375,47.249,47.3294,36900.0
2014-04-30 12:25:00,58.84,58.84,58.75,58.79,36300.0,47.3375,47.3375,47.265,47.2972,36300.0
2014-04-30 12:30:00,58.79,58.81,58.77,58.81,18200.0,47.2972,47.3133,47.2811,47.3133,18200.0
2014-04-30 12:35:00,58.8,58.8,58.75,58.78,29400.0,47.3053,47.3053,47.265,47.2892,29400.0
2014-04-30 12:40:00,58.78,58.86,58.78,58.8,21000.0,47.2892,47.3535,47.2892,47.3053,21000.0
2014-04-30 12:45:00,58.81,58.86,58.78,58.83,10000.0,47.3133,47.3535,47.2892,47.3294,10000.0
2014-04-30 12:50:00,58.83,58.93,58.83,58.93,27000.0,47.3294,47.4099,47.3294,47.4099,27000.0
2014-04-30 12:55:00,58.92,58.93,58.86,58.89,52000.0,47.4018,47.4099,47.3535,47.3777,52000.0
2014-04-30 13:00:00,58.88,58.91,58.87,58.9,37800.0,47.3696,47.3938,47.3616,47.3857,37800.0
2014-04-30 13:05:00,58.91,58.94,58.9,58.94,47600.0,47.3938,47.4179,47.3857,47.4179,47600.0
2014-04-30 13:10:00,58.93,58.94,58.81,58.82,50500.0,47.4099,47.4179,47.3133,47.3214,50500.0
2014-04-30 13:15:00,58.82,58.85,58.8,58.81,43900.0,47.3214,47.3455,47.3053,47.3133,43900.0
2014-04-30 13:20:00,58.81,58.93,58.8,58.85,32900.0,47.3133,47.4099,47.3053,47.3455,32900.0
2014-04-30 13:25:00,58.85,58.87,58.83,58.86,45400.0,47.3455,47.3616,47.3294,47.3535,45400.0
2014-04-30 13:30:00,58.87,58.87,58.8,58.87,50800.0,47.3616,47.3616,47.3053,47.3616,50800.0
2014-04-30 13:35:00,58.88,58.88,58.81,58.82,36800.0,47.3696,47.3696,47.3133,47.3214,36800.0
2014-04-30 13:40:00,58.81,58.83,58.77,58.82,35000.0,47.3133,47.3294,47.2811,47.3214,35000.0
2014-04-30 13:45:00,58.83,58.83,58.8,58.82,19900.0,47.3294,47.3294,47.3053,47.3214,19900.0
2014-04-30 13:50:00,58.83,58.87,58.82,58.86,19300.0,47.3294,47.3616,47.3214,47.3535,19300.0
2014-04-30 13:55:00,58.86,58.87,58.79,58.84,46100.0,47.3535,47.3616,47.2972,47.3375,46100.0
2014-04-30 14:00:00,58.85,58.95,58.77,58.9,46800.0,47.3455,47.4259,47.2811,47.3857,46800.0
2014-04-30 14:05:00,58.91,58.93,58.77,58.89,58300.0,47.3938,47.4099,47.2811,47.3777,58300.0
2014-04-30 14:10:00,58.89,58.94,58.85,58.92,57800.0,47.3777,47.4179,47.3455,47.4018,57800.0
2014-04-30 14:15:00,58.91,58.97,58.9,58.96,45600.0,47.3938,47.442,47.3857,47.434,45600.0
2014-04-30 14:20:00,58.96,59.02,58.92,59.02,79400.0,47.434,47.4823,47.4018,47.4823,79400.0
2014-04-30 14:25:00,59.03,59.03,58.98,59.01,45600.0,47.4903,47.4903,47.4501,47.4742,45600.0
2014-04-30 14:30:00,59.01,59.08,59.0,59.02,60600.0,47.4742,47.5305,47.4662,47.4823,60600.0
2014-04-30 14:35:00,59.03,59.06,58.94,58.95,41500.0,47.4903,47.5144,47.4179,47.4259,41500.0
2014-04-30 14:40:00,58.96,59.02,58.95,59.01,61700.0,47.434,47.4823,47.4259,47.4742,61700.0
2014-04-30 14:45:00,59.02,59.14,59.02,59.12,54300.0,47.4823,47.5788,47.4823,47.5627,54300.0
2014-04-30 14:50:00,59.12,59.22,59.12,59.2,82200.0,47.5627,47.6432,47.5627,47.6271,82200.0
2014-04-30 14:55:00,59.21,59.25,59.14,59.17,84200.0,47.6351,47.6673,47.5788,47.6029,84200.0
2014-04-30 15:00:00,59.17,59.17,59.11,59.11,38700.0,47.6029,47.6029,47.5547,47.5547,38700.0
2014-04-30 15:05:00,59.12,59.12,59.0,59.01,76000.0,47.5627,47.5627,47.4662,47.4742,76000.0
2014-04-30 15:10:00,59.01,59.07,59.01,59.02,56400.0,47.4742,47.5225,47.4742,47.4823,56400.0
2014-04-30 15:15:00,59.01,59.02,58.92,59.0,71100.0,47.4742,47.4823,47.4018,47.4662,71100.0
2014-04-30 15:20:00,59.01,59.02,58.95,58.97,56000.0,47.4742,47.4823,47.4259,47.442,56000.0
2014-04-30 15:25:00,58.98,59.1,58.97,59.06,59500.0,47.4501,47.5466,47.442,47.5144,59500.0
2014-04-30 15:30:00,59.07,59.17,59.07,59.14,53100.0,47.5225,47.6029,47.5225,47.5788,53100.0
2014-04-30 15:35:00,59.13,59.17,59.08,59.13,55300.0,47.5708,47.6029,47.5305,47.5708,55300.0
2014-04-30 15:40:00,59.12,59.13,59.06,59.09,72000.0,47.5627,47.5708,47.5144,47.5386,72000.0
2014-04-30 15:45:00,59.08,59.09,58.95,59.0,135200.0,47.5305,47.5386,47.4259,47.4662,135200.0
2014-04-30 15:50:00,59.0,59.05,58.99,59.01,166400.0,47.4662,47.5064,47.4581,47.4742,166400.0
2014-04-30 15:55:00,59.02,59.14,59.0,59.09,309200.0,47.4823,47.5788,47.4662,47.5386,309200.0
2014-05-01 09:30:00,59.18,59.24,58.92,58.92,45500.0,47.611,47.6593,47.4018,47.4018,45500.0
2014-05-01 09:35:00,58.89,58.99,58.82,58.97,32500.0,47.3777,47.4581,47.3214,47.442,32500.0
2014-05-01 09:40:00,58.96,59.04,58.88,58.89,17100.0,47.434,47.4984,47.3696,47.3777,17100.0
2014-05-01 09:45:00,58.91,58.95,58.81,58.81,11400.0,47.3938,47.4259,47.3133,47.3133,11400.0
2014-05-01 09:50:00,58.82,58.91,58.79,58.91,20800.0,47.3214,47.3938,47.2972,47.3938,20800.0
2014-05-01 09:55:00,58.9,58.9,58.83,58.86,16700.0,47.3857,47.3857,47.3294,47.3535,16700.0
2014-05-01 10:00:00,58.86,58.92,58.81,58.85,44200.0,47.3535,47.4018,47.3133,47.3455,44200.0
2014-05-01 10:05:00,58.86,58.9,58.82,58.82,18100.0,47.3535,47.3857,47.3214,47.3214,18100.0
2014-05-01 10:10:00,58.81,59.09,58.81,58.86,134600.0,47.3133,47.5386,47.3133,47.3535,134600.0
2014-05-01 10:15:00,58.87,58.93,58.8,58.89,61500.0,47.3616,47.4099,47.3053,47.3777,61500.0
2014-05-01 10:20:00,58.87,59.08,58.85,59.06,39600.0,47.3616,47.5305,47.3455,47.5144,39600.0
2014-05-01 10:25:00,59.08,59.16,59.05,59.14,39000.0,47.5305,47.5949,47.5064,47.5788,39000.0
2014-05-01 10:30:00,59.14,59.27,59.14,59.27,41900.0,47.5788,47.6834,47.5788,47.6834,41900.0
2014-05-01 10:35:00,59.27,59.32,59.25,59.26,28600.0,47.6834,47.7236,47.6673,47.6753,28600.0
2014-05-01 10:40:00,59.26,59.31,59.23,59.31,30100.0,47.6753,47.7156,47.6512,47.7156,30100.0
2014-05-01 10:45:00,59.31,59.44,59.31,59.43,30500.0,47.7156,47.8202,47.7156,47.8121,30500.0
2014-05-01 10:50:00,59.43,59.44,59.32,59.33,23200.0,47.8121,47.8202,47.7236,47.7317,23200.0
2014-05-01 10:55:00,59.35,59.41,59.35,59.41,35100.0,47.7478,47.796,47.7478,47.796,35100.0
2014-05-01 11:00:00,59.4,59.47,59.4,59.46,30900.0,47.788,47.8443,47.788,47.8363,30900.0
2014-05-01 11:05:00,59.45,59.45,59.27,59.28,27400.0,47.8282,47.8282,47.6834,47.6914,27400.0
2014-05-01 11:10:00,59.27,59.33,59.24,59.32,29700.0,47.6834,47.7317,47.6593,47.7236,29700.0
2014-05-01 11:15:00,59.32,59.4,59.31,59.39,29300.0,47.7236,47.788,47.7156,47.7799,29300.0
2014-05-01 11:20:00,59.39,59.48,59.39,59.47,33000.0,47.7799,47.8523,47.7799,47.8443,33000.0
2014-05-01 11:25:00,59.47,59.55,59.41,59.42,44500.0,47.8443,47.9087,47.796,47.8041,44500.0
2014-05-01 11:30:00,59.42,59.58,59.39,59.57,39800.0,47.8041,47.9328,47.7799,47.9247,39800.0
2014-05-01 11:35:00,59.58,59.71,59.58,59.66,46800.0,47.9328,48.0374,47.9328,47.9972,46800.0
2014-05-01 11:40:00,59.66,59.66,59.53,59.59,34900.0,47.9972,47.9972,47.8926,47.9408,34900.0
2014-05-01 11:45:00,59.58,59.59,59.46,59.46,28400.0,47.9328,47.9408,47.8363,47.8363,28400.0
2014-05-01 11:50:00,59.45,59.45,59.3,59.38,27500.0,47.8282,47.8282,47.7075,47.7719,27500.0
2014-05-01 11:55:00,59.37,59.4,59.25,59.25,19500.0,47.7638,47.788,47.6673,47.6673,19500.0
2014-05-01 12:00:00,59.27,59.36,59.23,59.36,24000.0,47.6834,47.7558,47.6512,47.7558,24000.0
2014-05-01 12:05:00,59.36,59.4,59.34,59.39,26600.0,47.7558,47.788,47.7397,47.7799,26600.0
2014-05-01 12:10:00,59.39,59.44,59.36,59.39,26800.0,47.7799,47.8202,47.7558,47.7799,26800.0
2014-05-01 12:15:00,59.38,59.42,59.33,59.33,24200.0,47.7719,47.8041,47.7317,47.7317,24200.0
2014-05-01 12:20:00,59.33,59.34,59.26,59.32,30600.0,47.7317,47.7397,47.6753,47.7236,30600.0
2014-05-01 12:25:00,59.32,59.35,59.3,59.35,25300.0,47.7236,47.7478,47.7075,47.7478,25300.0
2014-05-01 12:30:00,59.34,59.35,59.26,59.3,29400.0,47.7397,47.7478,47.6753,47.7075,29400.0
2014-05-01 12:35:00,59.3,59.31,59.22,59.22,24400.0,47.7075,47.7156,47.6432,47.6432,24400.0
2014-05-01 12:40:00,59.22,59.27,59.2,59.22,18800.0,47.6432,47.6834,47.6271,47.6432,18800.0
2014-05-01 12:45:00,59.19,59.27,59.17,59.26,22900.0,47.619,47.6834,47.6029,47.6753,22900.0
2014-05-01 12:50:00,59.26,59.26,59.22,59.23,21500.0,47.6753,47.6753,47.6432,47.6512,21500.0
2014-05-01 12:55:00,59.23,59.27,59.22,59.25,34500.0,47.6512,47.6834,47.6432,47.6673,34500.0
2014-05-01 13:00:00,59.25,59.27,59.24,59.27,54600.0,47.6673,47.6834,47.6593,47.6834,54600.0
2014-05-01 13:05:00,59.27,59.27,59.24,59.26,57700.0,47.6834,47.6834,47.6593,47.6753,57700.0
2014-05-01 13:10:00,59.26,59.26,59.22,59.23,23500.0,47.6753,47.6753,47.6432,47.6512,23500.0
2014-05-01 13:15:00,59.23,59.24,59.21,59.22,41400.0,47.6512,47.6593,47.6351,47.6432,41400.0
2014-05-01 13:20:00,59.22,59.26,59.2,59.26,59900.0,47.6432,47.6753,47.6271,47.6753,59900.0
2014-05-01 13:25:00,59.26,59.28,59.21,59.21,26800.0,47.6753,47.6914,47.6351,47.6351,26800.0
2014-05-01 13:30:00,59.21,59.23,59.17,59.22,19500.0,47.6351,47.6512,47.6029,47.6432,19500.0
2014-05-01 13:35:00,59.21,59.28,59.19,59.27,13300.0,47.6351,47.6914,47.619,47.6834,13300.0
2014-05-01 13:40:00,59.27,59.27,59.22,59.25,18600.0,47.6834,47.6834,47.6432,47.6673,18600.0
2014-05-01 13:45:00,59.25,59.31,59.24,59.28,32800.0,47.6673,47.7156,47.6593,47.6914,32800.0
2014-05-01 13:50:00,59.28,59.3,59.22,59.25,19500.0,47.6914,47.7075,47.6432,47.6673,19500.0
2014-05-01 13:55:00,59.24,59.27,59.2,59.23,26300.0,47.6593,47.6834,47.6271,47.6512,26300.0
2014-05-01 14:00:00,59.24,59.3,59.22,59.3,16700.0,47.6593,47.7075,47.6432,47.7075,16700.0
2014-05-01 14:05:00,59.3,59.33,59.27,59.33,16100.0,47.7075,47.7317,47.6834,47.7317,16100.0
2014-05-01 14:10:00,59.33,59.35,59.3,59.3,16900.0,47.7317,47.7478,47.7075,47.7075,16900.0
2014-05-01 14:15:00,59.3,59.35,59.3,59.31,21600.0,47.7075,47.7478,47.7075,47.7156,21600.0
2014-05-01 14:20:00,59.31,59.36,59.31,59.34,12800.0,47.7156,47.7558,47.7156,47.7397,12800.0
2014-05-01 14:25:00,59.33,59.36,59.32,59.35,13400.0,47.7317,47.7558,47.7236,47.7478,13400.0
2014-05-01 14:30:00,59.35,59.37,59.33,59.36,14500.0,47.7478,47.7638,47.7317,47.7558,14500.0
2014-05-01 14:35:00,59.35,59.35,59.27,59.27,19200.0,47.7478,47.7478,47.6834,47.6834,19200.0
2014-05-01 14:40:00,59.27,59.3,59.24,59.25,28300.0,47.6834,47.7075,47.6593,47.6673,28300.0
2014-05-01 14:45:00,59.25,59.3,59.24,59.29,33000.0,47.6673,47.7075,47.6593,47.6995,33000.0
2014-05-01 14:50:00,59.29,59.36,59.29,59.34,29200.0,47.6995,47.7558,47.6995,47.7397,29200.0
2014-05-01 14:55:00,59.33,59.35,59.26,59.31,54900.0,47.7317,47.7478,47.6753,47.7156,54900.0
2014-05-01 15:00:00,59.3,59.32,59.27,59.27,31400.0,47.7075,47.7236,47.6834,47.6834,31400.0
2014-05-01 15:05:00,59.27,59.28,59.23,59.26,38100.0,47.6834,47.6914,47.6512,47.6753,38100.0
2014-05-01 15:10:00,59.27,59.36,59.27,59.36,80300.0,47.6834,47.7558,47.6834,47.7558,80300.0
2014-05-01 15:15:00,59.36,59.43,59.36,59.4,38500.0,47.7558,47.8121,47.7558,47.788,38500.0
2014-05-01 15:20:00,59.4,59.46,59.39,59.45,78700.0,47.788,47.8363,47.7799,47.8282,78700.0
2014-05-01 15:25:00,59.45,59.48,59.4,59.45,66100.0,47.8282,47.8523,47.788,47.8282,66100.0
2014-05-01 15:30:00,59.45,59.46,59.4,59.45,86100.0,47.8282,47.8363,47.788,47.8282,86100.0
2014-05-01 15:35:00,59.45,59.46,59.39,59.41,68700.0,47.8282,47.8363,47.7799,47.796,68700.0
2014-05-01 15:40:00,59.42,59.43,59.37,59.38,95300.0,47.8041,47.8121,47.7638,47.7719,95300.0
2014-05-01 15:45:00,59.39,59.41,59.36,59.39,122300.0,47.7799,47.796,47.7558,47.7799,122300.0
2014-05-01 15:50:00,59.39,59.52,59.39,59.5,130400.0,47.7799,47.8845,47.7799,47.8684,130400.0
2014-05-01 15:55:00,59.5,59.53,59.47,59.52,144800.0,47.8684,47.8926,47.8443,47.8845,144800.0
2014-05-02 09:30:00,59.36,59.43,59.13,59.21,81500.0,47.7558,47.8121,47.5708,47.6351,81500.0
2014-05-02 09:35:00,59.21,59.44,59.19,59.42,66800.0,47.6351,47.8202,47.619,47.8041,66800.0
2014-05-02 09:40:00,59.4,59.54,59.33,59.54,24100.0,47.788,47.9006,47.7317,47.9006,24100.0
2014-05-02 09:45:00,59.55,59.63,59.39,59.4,55800.0,47.9087,47.973,47.7799,47.788,55800.0
2014-05-02 09:50:00,59.38,59.5,59.37,59.45,109300.0,47.7719,47.8684,47.7638,47.8282,109300.0
2014-05-02 09:55:00,59.45,59.46,59.33,59.41,15000.0,47.8282,47.8363,47.7317,47.796,15000.0
2014-05-02 10:00:00,59.39,59.4,59.32,59.33,26100.0,47.7799,47.788,47.7236,47.7317,26100.0
2014-05-02 10:05:00,59.32,59.39,59.32,59.36,26400.0,47.7236,47.7799,47.7236,47.7558,26400.0
2014-05-02 10:10:00,59.36,59.39,59.32,59.37,15300.0,47.7558,47.7799,47.7236,47.7638,15300.0
2014-05-02 10:15:00,59.37,59.39,59.32,59.33,15900.0,47.7638,47.7799,47.7236,47.7317,15900.0
2014-05-02 10:20:00,59.33,59.37,59.3,59.31,147600.0,47.7317,47.7638,47.7075,47.7156,147600.0
2014-05-02 10:25:00,59.32,59.32,59.18,59.19,42200.0,47.7236,47.7236,47.611,47.619,42200.0
2014-05-02 10:30:00,59.17,59.19,59.12,59.17,27000.0,47.6029,47.619,47.5627,47.6029,27000.0
2014-05-02 10:35:00,59.17,59.18,59.08,59.08,27000.0,47.6029,47.611,47.5305,47.5305,27000.0
2014-05-02 10:40:00,59.08,59.13,58.99,59.01,25300.0,47.5305,47.5708,47.4581,47.4742,25300.0
2014-05-02 10:45:00,59.01,59.03,58.78,58.81,105600.0,47.4742,47.4903,47.2892,47.3133,105600.0
2014-05-02 10:50:00,58.82,58.86,58.78,58.82,27000.0,47.3214,47.3535,47.2892,47.3214,27000.0
2014-05-02 10:55:00,58.81,58.87,58.77,58.78,69100.0,47.3133,47.3616,47.2811,47.2892,69100.0
2014-05-02 11:00:00,58.76,58.91,58.75,58.87,84200.0,47.2731,47.3938,47.265,47.3616,84200.0
2014-05-02 11:05:00,58.87,58.99,58.84,58.94,41700.0,47.3616,47.4581,47.3375,47.4179,41700.0
2014-05-02 11:10:00,58.93,58.95,58.89,58.89,37600.0,47.4099,47.4259,47.3777,47.3777,37600.0
2014-05-02 11:15:00,58.89,58.96,58.88,58.94,25200.0,47.3777,47.434,47.3696,47.4179,25200.0
2014-05-02 11:20:00,58.92,58.97,58.92,58.94,26900.0,47.4018,47.442,47.4018,47.4179,26900.0
2014-05-02 11:25:00,58.94,58.96,58.88,58.9,29700.0,47.4179,47.434,47.3696,47.3857,29700.0
2014-05-02 11:30:00,58.9,59.16,58.9,59.05,94400.0,47.3857,47.5949,47.3857,47.5064,94400.0
2014-05-02 11:35:00,59.05,59.05,58.96,58.97,24500.0,47.5064,47.5064,47.434,47.442,24500.0
2014-05-02 11:40:00,58.97,58.98,58.94,58.97,22000.0,47.442,47.4501,47.4179,47.442,22000.0
2014-05-02 11:45:00,58.98,59.01,58.96,59.0,25100.0,47.4501,47.4742,47.434,47.4662,25100.0
2014-05-02 11:50:00,58.99,59.0,58.96,58.98,17900.0,47.4581,47.4662,47.434,47.4501,17900.0
2014-05-02 11:55:00,58.99,59.02,58.98,59.01,13800.0,47.4581,47.4823,47.4501,47.4742,13800.0
2014-05-02 12:00:00,59.01,59.08,59.01,59.05,20100.0,47.4742,47.5305,47.4742,47.5064,20100.0
2014-05-02 12:05:00,59.05,59.07,59.01,59.01,18700.0,47.5064,47.5225,47.4742,47.4742,18700.0
2014-05-02 12:10:00,59.01,59.04,58.99,59.04,12600.0,47.4742,47.4984,47.4581,47.4984,12600.0
2014-05-02 12:15:00,59.04,59.04,59.0,59.01,14000.0,47.4984,47.4984,47.4662,47.4742,14000.0
2014-05-02 12:20:00,59.02,59.03,58.98,59.03,66200.0,47.4823,47.4903,47.4501,47.4903,66200.0
2014-05-02 12:25:00,59.02,59.07,59.01,59.07,23200.0,47.4823,47.5225,47.4742,47.5225,23200.0
2014-05-02 12:30:00,59.07,59.09,59.03,59.05,13400.0,47.5225,47.5386,47.4903,47.5064,13400.0
2014-05-02 12:35:00,59.04,59.1,59.04,59.06,16900.0,47.4984,47.5466,47.4984,47.5144,16900.0
2014-05-02 12:40:00,59.05,59.13,59.05,59.1,22200.0,47.5064,47.5708,47.5064,47.5466,22200.0
2014-05-02 12:45:00,59.1,59.2,59.09,59.16,62400.0,47.5466,47.6271,47.5386,47.5949,62400.0
2014-05-02 12:50:00,59.16,59.18,59.14,59.18,26000.0,47.5949,47.611,47.5788,47.611,26000.0
2014-05-02 12:55:00,59.17,59.18,59.14,59.14,19500.0,47.6029,47.611,47.5788,47.5788,19500.0
2014-05-02 13:00:00,59.14,59.15,59.09,59.09,26600.0,47.5788,47.5869,47.5386,47.5386,26600.0
2014-05-02 13:05:00,59.09,59.15,59.05,59.05,35200.0,47.5386,47.5869,47.5064,47.5064,35200.0
2014-05-02 13:10:00,59.06,59.08,59.04,59.04,29700.0,47.5144,47.5305,47.4984,47.4984,29700.0
2014-05-02 13:15:00,59.05,59.05,58.99,58.99,47700.0,47.5064,47.5064,47.4581,47.4581,47700.0
2014-05-02 13:20:00,58.98,59.03,58.98,59.01,66800.0,47.4501,47.4903,47.4501,47.4742,66800.0
2014-05-02 13:25:00,59.01,59.03,58.93,58.97,36000.0,47.4742,47.4903,47.4099,47.442,36000.0
2014-05-02 13:30:00,58.98,58.98,58.86,58.91,63500.0,47.4501,47.4501,47.3535,47.3938,63500.0
2014-05-02 13:35:00,58.91,58.98,58.91,58.95,34600.0,47.3938,47.4501,47.3938,47.4259,34600.0
2014-05-02 13:40:00,58.94,58.99,58.92,58.98,24800.0,47.4179,47.4581,47.4018,47.4501,24800.0
2014-05-02 13:45:00,58.98,59.02,58.98,59.02,27900.0,47.4501,47.4823,47.4501,47.4823,27900.0
2014-05-02 13:50:00,59.02,59.02,58.95,58.96,15200.0,47.4823,47.4823,47.4259,47.434,15200.0
2014-05-02 13:55:00,58.96,58.96,58.87,58.94,33100.0,47.434,47.434,47.3616,47.4179,33100.0
2014-05-02 14:00:00,58.93,58.94,58.84,58.88,65600.0,47.4099,47.4179,47.3375,47.3696,65600.0
2014-05-02 14:05:00,58.88,58.91,58.81,58.81,25700.0,47.3696,47.3938,47.3133,47.3133,25700.0
2014-05-02 14:10:00,58.81,58.9,58.8,58.9,69900.0,47.3133,47.3857,47.3053,47.3857,69900.0
2014-05-02 14:15:00,58.89,58.97,58.88,58.94,33200.0,47.3777,47.442,47.3696,47.4179,33200.0
2014-05-02 14:20:00,58.94,58.99,58.94,58.96,25600.0,47.4179,47.4581,47.4179,47.434,25600.0
2014-05-02 14:25:00,58.94,59.0,58.94,58.97,22200.0,47.4179,47.4662,47.4179,47.442,22200.0
2014-05-02 14:30:00,58.96,59.02,58.96,59.02,23300.0,47.434,47.4823,47.434,47.4823,23300.0
2014-05-02 14:35:00,59.01,59.04,58.98,58.99,29800.0,47.4742,47.4984,47.4501,47.4581,29800.0
2014-05-02 14:40:00,58.98,59.01,58.97,59.01,20300.0,47.4501,47.4742,47.442,47.4742,20300.0
2014-05-02 14:45:00,59.01,59.04,59.0,59.03,33900.0,47.4742,47.4984,47.4662,47.4903,33900.0
2014-05-02 14:50:00,59.03,59.09,59.0,59.07,41700.0,47.4903,47.5386,47.4662,47.5225,41700.0
2014-05-02 14:55:00,59.06,59.07,59.04,59.05,28100.0,47.5144,47.5225,47.4984,47.5064,28100.0
2014-05-02 15:00:00,59.05,59.14,59.05,59.14,75500.0,47.5064,47.5788,47.5064,47.5788,75500.0
2014-05-02 15:05:00,59.15,59.19,59.14,59.14,41300.0,47.5869,47.619,47.5788,47.5788,41300.0
2014-05-02 15:10:00,59.14,59.15,59.08,59.08,34500.0,47.5788,47.5869,47.5305,47.5305,34500.0
2014-05-02 15:15:00,59.08,59.09,59.03,59.05,31300.0,47.5305,47.5386,47.4903,47.5064,31300.0
2014-05-02 15:20:00,59.05,59.05,59.0,59.0,36600.0,47.5064,47.5064,47.4662,47.4662,36600.0
2014-05-02 15:25:00,59.0,59.02,58.97,59.0,41500.0,47.4662,47.4823,47.442,47.4662,41500.0
2014-05-02 15:30:00,58.99,59.01,58.95,58.95,49500.0,47.4581,47.4742,47.4259,47.4259,49500.0
2014-05-02 15:35:00,58.95,59.0,58.95,58.98,48200.0,47.4259,47.4662,47.4259,47.4501,48200.0
2014-05-02 15:40:00,58.97,59.0,58.94,58.96,36300.0,47.442,47.4662,47.4179,47.434,36300.0
2014-05-02 15:45:00,58.97,59.01,58.97,58.99,79200.0,47.442,47.4742,47.442,47.4581,79200.0
2014-05-02 15:50:00,59.0,59.07,59.0,59.06,105300.0,47.4662,47.5225,47.4662,47.5144,105300.0
2014-05-02 15:55:00,59.07,59.1,59.07,59.07,174000.0,47.5225,47.5466,47.5225,47.5225,174000.0
2014-05-05 09:30:00,58.77,58.8,58.05,58.17,135700.0,47.2811,47.3053,46.7019,46.7984,135700.0
2014-05-05 09:35:00,58.15,58.36,58.04,58.16,57200.0,46.7823,46.9513,46.6938,46.7904,57200.0
2014-05-05 09:40:00,58.19,58.4,58.18,58.4,62700.0,46.8145,46.9835,46.8065,46.9835,62700.0
2014-05-05 09:45:00,58.4,58.41,58.27,58.31,35800.0,46.9835,46.9915,46.8789,46.9111,35800.0
2014-05-05 09:50:00,58.31,58.43,58.29,58.37,35500.0,46.9111,47.0076,46.895,46.9593,35500.0
2014-05-05 09:55:00,58.38,58.42,58.32,58.38,19400.0,46.9674,46.9996,46.9191,46.9674,19400.0
2014-05-05 10:00:00,58.4,58.49,58.4,58.49,45600.0,46.9835,47.0559,46.9835,47.0559,45600.0
2014-05-05 10:05:00,58.48,58.48,58.37,58.42,53300.0,47.0478,47.0478,46.9593,46.9996,53300.0
2014-05-05 10:10:00,58.42,58.53,58.39,58.53,42200.0,46.9996,47.0881,46.9754,47.0881,42200.0
2014-05-05 10:15:00,58.53,58.64,58.53,58.6,43600.0,47.0881,47.1766,47.0881,47.1444,43600.0
2014-05-05 10:20:00,58.6,58.62,58.5,58.52,28800.0,47.1444,47.1605,47.0639,47.08,28800.0
2014-05-05 10:25:00,58.52,58.6,58.5,58.58,35800.0,47.08,47.1444,47.0639,47.1283,35800.0
2014-05-05 10:30:00,58.6,58.67,58.55,58.67,22900.0,47.1444,47.2007,47.1041,47.2007,22900.0
2014-05-05 10:35:00,58.67,58.7,58.58,58.62,50800.0,47.2007,47.2248,47.1283,47.1605,50800.0
2014-05-05 10:40:00,58.61,58.73,58.61,58.67,30900.0,47.1524,47.249,47.1524,47.2007,30900.0
2014-05-05 10:45:00,58.66,58.75,58.64,58.73,29100.0,47.1926,47.265,47.1766,47.249,29100.0
2014-05-05 10:50:00,58.73,58.75,58.6,58.6,51300.0,47.249,47.265,47.1444,47.1444,51300.0
2014-05-05 10:55:00,58.6,58.63,58.57,58.6,18500.0,47.1444,47.1685,47.1202,47.1444,18500.0
2014-05-05 11:00:00,58.61,58.64,58.55,58.57,21400.0,47.1524,47.1766,47.1041,47.1202,21400.0
2014-05-05 11:05:00,58.58,58.61,58.57,58.59,23200.0,47.1283,47.1524,47.1202,47.1363,23200.0
2014-05-05 11:10:00,58.58,58.6,58.49,58.49,67500.0,47.1283,47.1444,47.0559,47.0559,67500.0
2014-05-05 11:15:00,58.49,58.55,58.47,58.52,37300.0,47.0559,47.1041,47.0398,47.08,37300.0
2014-05-05 11:20:00,58.53,58.59,58.49,58.53,39800.0,47.0881,47.1363,47.0559,47.0881,39800.0
2014-05-05 11:25:00,58.53,58.56,58.49,58.54,29500.0,47.0881,47.1122,47.0559,47.0961,29500.0
2014-05-05 11:30:00,58.55,58.59,58.54,58.56,31900.0,47.1041,47.1363,47.0961,47.1122,31900.0
2014-05-05 11:35:00,58.57,58.57,58.52,58.56,30300.0,47.1202,47.1202,47.08,47.1122,30300.0
2014-05-05 11:40:00,58.56,58.62,58.56,58.61,21800.0,47.1122,47.1605,47.1122,47.1524,21800.0
2014-05-05 11:45:00,58.61,58.65,58.61,58.63,18100.0,47.1524,47.1846,47.1524,47.1685,18100.0
2014-05-05 11:50:00,58.63,58.66,58.54,58.59,22700.0,47.1685,47.1926,47.0961,47.1363,22700.0
2014-05-05 11:55:00,58.6,58.66,58.59,58.64,20200.0,47.1444,47.1926,47.1363,47.1766,20200.0
2014-05-05 12:00:00,58.67,58.68,58.65,58.68,13600.0,47.2007,47.2087,47.1846,47.2087,13600.0
2014-05-05 12:05:00,58.69,58.69,58.6,58.6,16800.0,47.2168,47.2168,47.1444,47.1444,16800.0
2014-05-05 12:10:00,58.61,58.66,58.6,58.66,13900.0,47.1524,47.1926,47.1444,47.1926,13900.0
2014-05-05 12:15:00,58.67,58.7,58.62,58.62,12100.0,47.2007,47.2248,47.1605,47.1605,12100.0
2014-05-05 12:20:00,58.62,58.7,58.62,58.7,7500.0,47.1605,47.2248,47.1605,47.2248,7500.0
2014-05-05 12:25:00,58.7,58.71,58.63,58.63,20500.0,47.2248,47.2329,47.1685,47.1685,20500.0
2014-05-05 12:30:00,58.63,58.72,58.62,58.72,28700.0,47.1685,47.2409,47.1605,47.2409,28700.0
2014-05-05 12:35:00,58.72,58.75,58.68,58.7,20700.0,47.2409,47.265,47.2087,47.2248,20700.0
2014-05-05 12:40:00,58.7,58.7,58.67,58.68,14000.0,47.2248,47.2248,47.2007,47.2087,14000.0
2014-05-05 12:45:00,58.68,58.73,58.67,58.69,19400.0,47.2087,47.249,47.2007,47.2168,19400.0
2014-05-05 12:50:00,58.7,58.71,58.65,58.71,38500.0,47.2248,47.2329,47.1846,47.2329,38500.0
2014-05-05 12:55:00,58.71,58.73,58.66,58.7,21400.0,47.2329,47.249,47.1926,47.2248,21400.0
2014-05-05 13:00:00,58.7,58.74,58.7,58.73,59200.0,47.2248,47.257,47.2248,47.249,59200.0
2014-05-05 13:05:00,58.73,58.76,58.71,58.73,30900.0,47.249,47.2731,47.2329,47.249,30900.0
2014-05-05 13:10:00,58.73,58.74,58.67,58.7,14800.0,47.249,47.257,47.2007,47.2248,14800.0
2014-05-05 13:15:00,58.71,58.77,58.71,58.73,26200.0,47.2329,47.2811,47.2329,47.249,26200.0
2014-05-05 13:20:00,58.74,58.74,58.69,58.71,16800.0,47.257,47.257,47.2168,47.2329,16800.0
2014-05-05 13:25:00,58.72,58.74,58.67,58.7,13100.0,47.2409,47.257,47.2007,47.2248,13100.0
2014-05-05 13:30:00,58.7,58.77,58.7,58.77,12700.0,47.2248,47.2811,47.2248,47.2811,12700.0
2014-05-05 13:35:00,58.76,58.76,58.72,58.73,18700.0,47.2731,47.2731,47.2409,47.249,18700.0
2014-05-05 13:40:00,58.74,58.79,58.72,58.78,8800.0,47.257,47.2972,47.2409,47.2892,8800.0
2014-05-05 13:45:00,58.78,58.78,58.76,58.77,24300.0,47.2892,47.2892,47.2731,47.2811,24300.0
2014-05-05 13:50:00,58.77,58.78,58.75,58.77,20400.0,47.2811,47.2892,47.265,47.2811,20400.0
2014-05-05 13:55:00,58.77,58.78,58.75,58.77,18000.0,47.2811,47.2892,47.265,47.2811,18000.0
2014-05-05 14:00:00,58.78,58.79,58.76,58.79,37200.0,47.2892,47.2972,47.2731,47.2972,37200.0
2014-05-05 14:05:00,58.79,58.83,58.73,58.82,55300.0,47.2972,47.3294,47.249,47.3214,55300.0
2014-05-05 14:10:00,58.81,58.82,58.79,58.8,24500.0,47.3133,47.3214,47.2972,47.3053,24500.0
2014-05-05 14:15:00,58.8,58.82,58.79,58.82,23300.0,47.3053,47.3214,47.2972,47.3214,23300.0
2014-05-05 14:20:00,58.82,58.86,58.81,58.85,18500.0,47.3214,47.3535,47.3133,47.3455,18500.0
2014-05-05 14:25:00,58.85,58.87,58.83,58.83,17100.0,47.3455,47.3616,47.3294,47.3294,17100.0
2014-05-05 14:30:00,58.83,58.86,58.82,58.86,24000.0,47.3294,47.3535,47.3214,47.3535,24000.0
2014-05-05 14:35:00,58.86,58.88,58.83,58.85,30500.0,47.3535,47.3696,47.3294,47.3455,30500.0
2014-05-05 14:40:00,58.84,58.93,58.84,58.93,30500.0,47.3375,47.4099,47.3375,47.4099,30500.0
2014-05-05 14:45:00,58.93,58.94,58.89,58.94,30800.0,47.4099,47.4179,47.3777,47.4179,30800.0
2014-05-05 14:50:00,58.94,58.96,58.93,58.96,25600.0,47.4179,47.434,47.4099,47.434,25600.0
2014-05-05 14:55:00,58.96,58.97,58.93,58.96,29300.0,47.434,47.442,47.4099,47.434,29300.0
2014-05-05 15:00:00,58.95,58.97,58.94,58.95,18200.0,47.4259,47.442,47.4179,47.4259,18200.0
2014-05-05 15:05:00,58.95,58.95,58.93,58.93,34200.0,47.4259,47.4259,47.4099,47.4099,34200.0
2014-05-05 15:10:00,58.93,58.94,58.87,58.87,20800.0,47.4099,47.4179,47.3616,47.3616,20800.0
2014-05-05 15:15:00,58.87,58.92,58.85,58.89,30100.0,47.3616,47.4018,47.3455,47.3777,30100.0
2014-05-05 15:20:00,58.89,58.9,58.84,58.86,24900.0,47.3777,47.3857,47.3375,47.3535,24900.0
2014-05-05 15:25:00,58.86,58.89,58.82,58.89,41200.0,47.3535,47.3777,47.3214,47.3777,41200.0
2014-05-05 15:30:00,58.88,58.94,58.88,58.94,30000.0,47.3696,47.4179,47.3696,47.4179,30000.0
2014-05-05 15:35:00,58.94,58.95,58.92,58.95,446700.0,47.4179,47.4259,47.4018,47.4259,446700.0
2014-05-05 15:40:00,58.95,58.95,58.88,58.88,82500.0,47.4259,47.4259,47.3696,47.3696,82500.0
2014-05-05 15:45:00,58.88,58.92,58.87,58.87,102300.0,47.3696,47.4018,47.3616,47.3616,102300.0
2014-05-05 15:50:00,58.88,58.9,58.85,58.86,249700.0,47.3696,47.3857,47.3455,47.3535,249700.0
2014-05-05 15:55:00,58.86,58.91,58.84,58.89,204800.0,47.3535,47.3938,47.3375,47.3777,204800.0
2014-05-06 09:30:00,58.74,59.22,58.73,59.2,89700.0,47.257,47.6432,47.249,47.6271,89700.0
2014-05-06 09:35:00,59.2,59.2,59.0,59.1,57400.0,47.6271,47.6271,47.4662,47.5466,57400.0
2014-05-06 09:40:00,59.1,59.31,59.02,59.3,106500.0,47.5466,47.7156,47.4823,47.7075,106500.0
2014-05-06 09:45:00,59.3,59.57,59.29,59.57,99200.0,47.7075,47.9247,47.6995,47.9247,99200.0
2014-05-06 09:50:00,59.56,59.6,59.44,59.52,152500.0,47.9167,47.9489,47.8202,47.8845,152500.0
2014-05-06 09:55:00,59.51,59.57,59.48,59.5,114100.0,47.8765,47.9247,47.8523,47.8684,114100.0
2014-05-06 10:00:00,59.5,59.51,59.38,59.41,44400.0,47.8684,47.8765,47.7719,47.796,44400.0
2014-05-06 10:05:00,59.39,59.42,59.2,59.26,34100.0,47.7799,47.8041,47.6271,47.6753,34100.0
2014-05-06 10:10:00,59.26,59.28,59.18,59.19,38100.0,47.6753,47.6914,47.611,47.619,38100.0
2014-05-06 10:15:00,59.19,59.23,59.01,59.02,36800.0,47.619,47.6512,47.4742,47.4823,36800.0
2014-05-06 10:20:00,59.03,59.16,59.03,59.07,18500.0,47.4903,47.5949,47.4903,47.5225,18500.0
2014-05-06 10:25:00,59.08,59.13,59.03,59.13,33600.0,47.5305,47.5708,47.4903,47.5708,33600.0
2014-05-06 10:30:00,59.12,59.23,59.12,59.21,24200.0,47.5627,47.6512,47.5627,47.6351,24200.0
2014-05-06 10:35:00,59.2,59.2,59.1,59.13,61200.0,47.6271,47.6271,47.5466,47.5708,61200.0
2014-05-06 10:40:00,59.13,59.23,59.12,59.22,39300.0,47.5708,47.6512,47.5627,47.6432,39300.0
2014-05-06 10:45:00,59.21,59.22,59.11,59.15,25600.0,47.6351,47.6432,47.5547,47.5869,25600.0
2014-05-06 10:50:00,59.14,59.16,59.04,59.04,23400.0,47.5788,47.5949,47.4984,47.4984,23400.0
2014-05-06 10:55:00,59.06,59.07,58.9,58.92,25100.0,47.5144,47.5225,47.3857,47.4018,25100.0
2014-05-06 11:00:00,58.91,59.04,58.87,59.04,34600.0,47.3938,47.4984,47.3616,47.4984,34600.0
2014-05-06 11:05:00,59.04,59.1,59.02,59.07,48300.0,47.4984,47.5466,47.4823,47.5225,48300.0
2014-05-06 11:10:00,59.07,59.1,59.05,59.05,41600.0,47.5225,47.5466,47.5064,47.5064,41600.0
2014-05-06 11:15:00,59.05,59.06,58.97,59.0,20700.0,47.5064,47.5144,47.442,47.4662,20700.0
2014-05-06 11:20:00,59.0,59.04,58.98,59.03,21900.0,47.4662,47.4984,47.4501,47.4903,21900.0
2014-05-06 11:25:00,59.03,59.03,58.93,58.97,34800.0,47.4903,47.4903,47.4099,47.442,34800.0
2014-05-06 11:30:00,58.96,58.96,58.88,58.91,29800.0,47.434,47.434,47.3696,47.3938,29800.0
2014-05-06 11:35:00,58.92,58.94,58.88,58.94,26500.0,47.4018,47.4179,47.3696,47.4179,26500.0
2014-05-06 11:40:00,58.94,58.94,58.88,58.89,22500.0,47.4179,47.4179,47.3696,47.3777,22500.0
2014-05-06 11:45:00,58.89,58.92,58.88,58.92,27900.0,47.3777,47.4018,47.3696,47.4018,27900.0
2014-05-06 11:50:00,58.92,58.92,58.86,58.86,19000.0,47.4018,47.4018,47.3535,47.3535,19000.0
2014-05-06 11:55:00,58.87,58.91,58.86,58.9,30100.0,47.3616,47.3938,47.3535,47.3857,30100.0
2014-05-06 12:00:00,58.9,58.94,58.88,58.88,21700.0,47.3857,47.4179,47.3696,47.3696,21700.0
2014-05-06 12:05:00,58.89,58.91,58.84,58.9,23700.0,47.3777,47.3938,47.3375,47.3857,23700.0
2014-05-06 12:10:00,58.9,58.91,58.87,58.88,15600.0,47.3857,47.3938,47.3616,47.3696,15600.0
2014-05-06 12:15:00,58.87,58.89,58.85,58.89,25600.0,47.3616,47.3777,47.3455,47.3777,25600.0
2014-05-06 12:20:00,58.89,58.89,58.83,58.85,11300.0,47.3777,47.3777,47.3294,47.3455,11300.0
2014-05-06 12:25:00,58.84,58.86,58.8,58.85,15400.0,47.3375,47.3535,47.3053,47.3455,15400.0
2014-05-06 12:30:00,58.84,58.86,58.82,58.84,14400.0,47.3375,47.3535,47.3214,47.3375,14400.0
2014-05-06 12:35:00,58.85,58.86,58.83,58.84,15300.0,47.3455,47.3535,47.3294,47.3375,15300.0
2014-05-06 12:40:00,58.83,58.83,58.75,58.77,34400.0,47.3294,47.3294,47.265,47.2811,34400.0
2014-05-06 12:45:00,58.77,58.78,58.75,58.76,34200.0,47.2811,47.2892,47.265,47.2731,34200.0
2014-05-06 12:50:00,58.76,58.78,58.72,58.78,36700.0,47.2731,47.2892,47.2409,47.2892,36700.0
2014-05-06 12:55:00,58.77,58.8,58.77,58.77,22100.0,47.2811,47.3053,47.2811,47.2811,22100.0
2014-05-06 13:00:00,58.77,58.78,58.7,58.75,33000.0,47.2811,47.2892,47.2248,47.265,33000.0
2014-05-06 13:05:00,58.76,58.77,58.69,58.7,25500.0,47.2731,47.2811,47.2168,47.2248,25500.0
2014-05-06 13:10:00,58.7,58.7,58.65,58.67,16400.0,47.2248,47.2248,47.1846,47.2007,16400.0
2014-05-06 13:15:00,58.67,58.77,58.64,58.76,27700.0,47.2007,47.2811,47.1766,47.2731,27700.0
2014-05-06 13:20:00,58.77,58.78,58.7,58.7,50800.0,47.2811,47.2892,47.2248,47.2248,50800.0
2014-05-06 13:25:00,58.7,58.72,58.64,58.66,49200.0,47.2248,47.2409,47.1766,47.1926,49200.0
2014-05-06 13:30:00,58.66,58.7,58.63,58.7,30900.0,47.1926,47.2248,47.1685,47.2248,30900.0
2014-05-06 13:35:00,58.69,58.7,58.59,58.6,15300.0,47.2168,47.2248,47.1363,47.1444,15300.0
2014-05-06 13:40:00,58.6,58.6,58.49,58.49,36400.0,47.1444,47.1444,47.0559,47.0559,36400.0
2014-05-06 13:45:00,58.49,58.57,58.48,58.54,49800.0,47.0559,47.1202,47.0478,47.0961,49800.0
2014-05-06 13:50:00,58.55,58.6,58.54,58.6,35600.0,47.1041,47.1444,47.0961,47.1444,35600.0
2014-05-06 13:55:00,58.6,58.64,58.55,58.58,30600.0,47.1444,47.1766,47.1041,47.1283,30600.0
2014-05-06 14:00:00,58.58,58.58,58.55,58.56,22800.0,47.1283,47.1283,47.1041,47.1122,22800.0
2014-05-06 14:05:00,58.55,58.57,58.51,58.57,39600.0,47.1041,47.1202,47.072,47.1202,39600.0
2014-05-06 14:10:00,58.57,58.62,58.55,58.55,29000.0,47.1202,47.1605,47.1041,47.1041,29000.0
2014-05-06 14:15:00,58.56,58.63,58.56,58.62,91100.0,47.1122,47.1685,47.1122,47.1605,91100.0
2014-05-06 14:20:00,58.62,58.62,58.56,58.56,39600.0,47.1605,47.1605,47.1122,47.1122,39600.0
2014-05-06 14:25:00,58.55,58.56,58.46,58.49,62400.0,47.1041,47.1122,47.0317,47.0559,62400.0
2014-05-06 14:30:00,58.48,58.56,58.45,58.55,64500.0,47.0478,47.1122,47.0237,47.1041,64500.0
2014-05-06 14:35:00,58.56,58.57,58.53,58.55,33800.0,47.1122,47.1202,47.0881,47.1041,33800.0
2014-05-06 14:40:00,58.55,58.61,58.55,58.6,36800.0,47.1041,47.1524,47.1041,47.1444,36800.0
2014-05-06 14:45:00,58.6,58.63,58.6,58.61,31600.0,47.1444,47.1685,47.1444,47.1524,31600.0
2014-05-06 14:50:00,58.6,58.61,58.57,58.58,46400.0,47.1444,47.1524,47.1202,47.1283,46400.0
2014-05-06 14:55:00,58.58,58.59,58.55,58.57,67600.0,47.1283,47.1363,47.1041,47.1202,67600.0
2014-05-06 15:00:00,58.57,58.61,58.55,58.57,53100.0,47.1202,47.1524,47.1041,47.1202,53100.0
2014-05-06 15:05:00,58.58,58.61,58.58,58.6,40400.0,47.1283,47.1524,47.1283,47.1444,40400.0
2014-05-06 15:10:00,58.6,58.63,58.58,58.62,62200.0,47.1444,47.1685,47.1283,47.1605,62200.0
2014-05-06 15:15:00,58.62,58.65,58.59,58.61,73700.0,47.1605,47.1846,47.1363,47.1524,73700.0
2014-05-06 15:20:00,58.61,58.65,58.61,58.62,50000.0,47.1524,47.1846,47.1524,47.1605,50000.0
2014-05-06 15:25:00,58.62,58.69,58.61,58.68,48900.0,47.1605,47.2168,47.1524,47.2087,48900.0
2014-05-06 15:30:00,58.68,58.7,58.65,58.66,54200.0,47.2087,47.2248,47.1846,47.1926,54200.0
2014-05-06 15:35:00,58.66,58.72,58.62,58.72,64600.0,47.1926,47.2409,47.1605,47.2409,64600.0
2014-05-06 15:40:00,58.71,58.72,58.64,58.66,57200.0,47.2329,47.2409,47.1766,47.1926,57200.0
2014-05-06 15:45:00,58.65,58.66,58.59,58.61,99700.0,47.1846,47.1926,47.1363,47.1524,99700.0
2014-05-06 15:50:00,58.6,58.61,58.56,58.57,99200.0,47.1444,47.1524,47.1122,47.1202,99200.0
2014-05-06 15:55:00,58.57,58.6,58.56,58.56,166900.0,47.1202,47.1444,47.1122,47.1122,166900.0
2014-05-07 09:30:00,58.68,58.9,58.54,58.87,93600.0,47.2087,47.3857,47.0961,47.3616,93600.0
2014-05-07 09:35:00,58.88,58.88,58.5,58.63,46200.0,47.3696,47.3696,47.0639,47.1685,46200.0
2014-05-07 09:40:00,58.62,58.62,58.5,58.59,28500.0,47.1605,47.1605,47.0639,47.1363,28500.0
2014-05-07 09:45:00,58.62,58.62,58.45,58.6,35700.0,47.1605,47.1605,47.0237,47.1444,35700.0
2014-05-07 09:50:00,58.61,58.62,58.56,58.58,17500.0,47.1524,47.1605,47.1122,47.1283,17500.0
2014-05-07 09:55:00,58.58,58.62,58.45,58.46,31100.0,47.1283,47.1605,47.0237,47.0317,31100.0
2014-05-07 10:00:00,58.46,58.53,58.44,58.44,42000.0,47.0317,47.0881,47.0156,47.0156,42000.0
2014-05-07 10:05:00,58.44,58.46,58.31,58.32,33100.0,47.0156,47.0317,46.9111,46.9191,33100.0
2014-05-07 10:10:00,58.32,58.33,58.22,58.22,65000.0,46.9191,46.9272,46.8387,46.8387,65000.0
2014-05-07 10:15:00,58.22,58.22,58.1,58.13,68700.0,46.8387,46.8387,46.7421,46.7662,68700.0
2014-05-07 10:20:00,58.13,58.15,58.09,58.12,45200.0,46.7662,46.7823,46.7341,46.7582,45200.0
2014-05-07 10:25:00,58.11,58.13,58.05,58.12,69600.0,46.7502,46.7662,46.7019,46.7582,69600.0
2014-05-07 10:30:00,58.13,58.24,58.12,58.21,39200.0,46.7662,46.8547,46.7582,46.8306,39200.0
2014-05-07 10:35:00,58.22,58.32,58.2,58.29,29400.0,46.8387,46.9191,46.8226,46.895,29400.0
2014-05-07 10:40:00,58.29,58.31,58.16,58.17,32600.0,46.895,46.9111,46.7904,46.7984,32600.0
2014-05-07 10:45:00,58.18,58.23,58.16,58.22,37300.0,46.8065,46.8467,46.7904,46.8387,37300.0
2014-05-07 10:50:00,58.22,58.3,58.22,58.25,22000.0,46.8387,46.903,46.8387,46.8628,22000.0
2014-05-07 10:55:00,58.24,58.25,58.17,58.17,21800.0,46.8547,46.8628,46.7984,46.7984,21800.0
2014-05-07 11:00:00,58.18,58.27,58.17,58.26,50600.0,46.8065,46.8789,46.7984,46.8708,50600.0
2014-05-07 11:05:00,58.27,58.29,58.2,58.28,23200.0,46.8789,46.895,46.8226,46.8869,23200.0
2014-05-07 11:10:00,58.28,58.33,58.25,58.32,30200.0,46.8869,46.9272,46.8628,46.9191,30200.0
2014-05-07 11:15:00,58.32,58.33,58.21,58.22,34800.0,46.9191,46.9272,46.8306,46.8387,34800.0
2014-05-07 11:20:00,58.22,58.27,58.22,58.27,26400.0,46.8387,46.8789,46.8387,46.8789,26400.0
2014-05-07 11:25:00,58.26,58.35,58.25,58.34,42000.0,46.8708,46.9432,46.8628,46.9352,42000.0
2014-05-07 11:30:00,58.34,58.5,58.32,58.48,45100.0,46.9352,47.0639,46.9191,47.0478,45100.0
2014-05-07 11:35:00,58.48,58.5,58.44,58.47,29300.0,47.0478,47.0639,47.0156,47.0398,29300.0
2014-05-07 11:40:00,58.47,58.52,58.47,58.52,52100.0,47.0398,47.08,47.0398,47.08,52100.0
2014-05-07 11:45:00,58.52,58.62,58.51,58.62,35600.0,47.08,47.1605,47.072,47.1605,35600.0
2014-05-07 11:50:00,58.62,58.64,58.58,58.63,12400.0,47.1605,47.1766,47.1283,47.1685,12400.0
2014-05-07 11:55:00,58.63,58.66,58.57,58.57,22400.0,47.1685,47.1926,47.1202,47.1202,22400.0
2014-05-07 12:00:00,58.58,58.6,58.54,58.57,21600.0,47.1283,47.1444,47.0961,47.1202,21600.0
2014-05-07 12:05:00,58.59,58.59,58.56,58.58,15500.0,47.1363,47.1363,47.1122,47.1283,15500.0
2014-05-07 12:10:00,58.58,58.59,58.54,58.55,11900.0,47.1283,47.1363,47.0961,47.1041,11900.0
2014-05-07 12:15:00,58.55,58.6,58.54,58.6,13400.0,47.1041,47.1444,47.0961,47.1444,13400.0
2014-05-07 12:20:00,58.61,58.62,58.56,58.59,68400.0,47.1524,47.1605,47.1122,47.1363,68400.0
2014-05-07 12:25:00,58.59,58.59,58.5,58.5,13400.0,47.1363,47.1363,47.0639,47.0639,13400.0
2014-05-07 12:30:00,58.49,58.55,58.48,58.51,25200.0,47.0559,47.1041,47.0478,47.072,25200.0
2014-05-07 12:35:00,58.51,58.58,58.5,58.54,46800.0,47.072,47.1283,47.0639,47.0961,46800.0
2014-05-07 12:40:00,58.54,58.55,58.5,58.52,17800.0,47.0961,47.1041,47.0639,47.08,17800.0
2014-05-07 12:45:00,58.51,58.53,58.5,58.53,36200.0,47.072,47.0881,47.0639,47.0881,36200.0
2014-05-07 12:50:00,58.53,58.53,58.51,58.52,12200.0,47.0881,47.0881,47.072,47.08,12200.0
2014-05-07 12:55:00,58.51,58.52,58.42,58.45,18100.0,47.072,47.08,46.9996,47.0237,18100.0
2014-05-07 13:00:00,58.44,58.47,58.42,58.47,24200.0,47.0156,47.0398,46.9996,47.0398,24200.0
2014-05-07 13:05:00,58.48,58.5,58.4,58.41,70100.0,47.0478,47.0639,46.9835,46.9915,70100.0
2014-05-07 13:10:00,58.4,58.46,58.4,58.45,39400.0,46.9835,47.0317,46.9835,47.0237,39400.0
2014-05-07 13:15:00,58.45,58.52,58.45,58.49,19100.0,47.0237,47.08,47.0237,47.0559,19100.0
2014-05-07 13:20:00,58.5,58.52,58.49,58.5,7000.0,47.0639,47.08,47.0559,47.0639,7000.0
2014-05-07 13:25:00,58.49,58.49,58.35,58.36,22300.0,47.0559,47.0559,46.9432,46.9513,22300.0
2014-05-07 13:30:00,58.37,58.44,58.37,58.43,30300.0,46.9593,47.0156,46.9593,47.0076,30300.0
2014-05-07 13:35:00,58.43,58.47,58.42,58.42,22100.0,47.0076,47.0398,46.9996,46.9996,22100.0
2014-05-07 13:40:00,58.41,58.43,58.35,58.43,11100.0,46.9915,47.0076,46.9432,47.0076,11100.0
2014-05-07 13:45:00,58.42,58.45,58.39,58.4,34700.0,46.9996,47.0237,46.9754,46.9835,34700.0
2014-05-07 13:50:00,58.39,58.41,58.35,58.37,22600.0,46.9754,46.9915,46.9432,46.9593,22600.0
2014-05-07 13:55:00,58.37,58.37,58.28,58.28,27100.0,46.9593,46.9593,46.8869,46.8869,27100.0
2014-05-07 14:00:00,58.28,58.38,58.27,58.36,39600.0,46.8869,46.9674,46.8789,46.9513,39600.0
2014-05-07 14:05:00,58.35,58.54,58.35,58.52,69200.0,46.9432,47.0961,46.9432,47.08,69200.0
2014-05-07 14:10:00,58.52,58.62,58.51,58.61,231500.0,47.08,47.1605,47.072,47.1524,231500.0
2014-05-07 14:15:00,58.61,58.73,58.61,58.7,245800.0,47.1524,47.249,47.1524,47.2248,245800.0
2014-05-07 14:20:00,58.7,58.75,58.7,58.75,68700.0,47.2248,47.265,47.2248,47.265,68700.0
2014-05-07 14:25:00,58.75,58.92,58.75,58.92,136300.0,47.265,47.4018,47.265,47.4018,136300.0
2014-05-07 14:30:00,58.92,59.0,58.85,58.85,97700.0,47.4018,47.4662,47.3455,47.3455,97700.0
2014-05-07 14:35:00,58.86,58.91,58.83,58.86,19800.0,47.3535,47.3938,47.3294,47.3535,19800.0
2014-05-07 14:40:00,58.86,58.93,58.84,58.9,30700.0,47.3535,47.4099,47.3375,47.3857,30700.0
2014-05-07 14:45:00,58.9,58.93,58.87,58.87,15700.0,47.3857,47.4099,47.3616,47.3616,15700.0
2014-05-07 14:50:00,58.87,58.97,58.84,58.92,67900.0,47.3616,47.442,47.3375,47.4018,67900.0
2014-05-07 14:55:00,58.93,59.01,58.89,59.0,31500.0,47.4099,47.4742,47.3777,47.4662,31500.0
2014-05-07 15:00:00,58.99,59.06,58.98,59.01,180900.0,47.4581,47.5144,47.4501,47.4742,180900.0
2014-05-07 15:05:00,59.0,59.08,58.98,58.98,66200.0,47.4662,47.5305,47.4501,47.4501,66200.0
2014-05-07 15:10:00,58.98,58.98,58.92,58.96,65000.0,47.4501,47.4501,47.4018,47.434,65000.0
2014-05-07 15:15:00,58.96,58.97,58.9,58.93,401000.0,47.434,47.442,47.3857,47.4099,401000.0
2014-05-07 15:20:00,58.92,58.94,58.85,58.91,81300.0,47.4018,47.4179,47.3455,47.3938,81300.0
2014-05-07 15:25:00,58.91,58.97,58.88,58.89,119300.0,47.3938,47.442,47.3696,47.3777,119300.0
2014-05-07 15:30:00,58.89,58.98,58.85,58.92,190600.0,47.3777,47.4501,47.3455,47.4018,190600.0
2014-05-07 15:35:00,58.92,58.97,58.87,58.95,145000.0,47.4018,47.442,47.3616,47.4259,145000.0
2014-05-07 15:40:00,58.94,59.08,58.92,59.06,94500.0,47.4179,47.5305,47.4018,47.5144,94500.0
2014-05-07 15:45:00,59.07,59.13,59.01,59.03,117400.0,47.5225,47.5708,47.4742,47.4903,117400.0
2014-05-07 15:50:00,59.03,59.1,59.03,59.09,97800.0,47.4903,47.5466,47.4903,47.5386,97800.0
2014-05-07 15:55:00,59.09,59.17,59.08,59.14,201500.0,47.5386,47.6029,47.5305,47.5788,201500.0
2014-05-08 09:30:00,59.08,59.08,58.79,58.88,58600.0,47.5305,47.5305,47.2972,47.3696,58600.0
2014-05-08 09:35:00,58.88,59.14,58.83,59.02,15600.0,47.3696,47.5788,47.3294,47.4823,15600.0
2014-05-08 09:40:00,59.02,59.16,59.02,59.11,12000.0,47.4823,47.5949,47.4823,47.5547,12000.0
2014-05-08 09:45:00,59.12,59.17,59.08,59.15,17800.0,47.5627,47.6029,47.5305,47.5869,17800.0
2014-05-08 09:50:00,59.15,59.19,59.09,59.17,32200.0,47.5869,47.619,47.5386,47.6029,32200.0
2014-05-08 09:55:00,59.17,59.32,59.17,59.3,65600.0,47.6029,47.7236,47.6029,47.7075,65600.0
2014-05-08 10:00:00,59.31,59.36,59.28,59.33,125700.0,47.7156,47.7558,47.6914,47.7317,125700.0
2014-05-08 10:05:00,59.33,59.36,59.3,59.34,121400.0,47.7317,47.7558,47.7075,47.7397,121400.0
2014-05-08 10:10:00,59.34,59.38,59.33,59.36,66700.0,47.7397,47.7719,47.7317,47.7558,66700.0
2014-05-08 10:15:00,59.36,59.4,59.34,59.38,122300.0,47.7558,47.788,47.7397,47.7719,122300.0
2014-05-08 10:20:00,59.38,59.41,59.35,59.36,111500.0,47.7719,47.796,47.7478,47.7558,111500.0
2014-05-08 10:25:00,59.36,59.38,59.31,59.35,64700.0,47.7558,47.7719,47.7156,47.7478,64700.0
2014-05-08 10:30:00,59.36,59.41,59.34,59.34,58900.0,47.7558,47.796,47.7397,47.7397,58900.0
2014-05-08 10:35:00,59.35,59.37,59.31,59.31,50200.0,47.7478,47.7638,47.7156,47.7156,50200.0
2014-05-08 10:40:00,59.3,59.34,59.29,59.3,96300.0,47.7075,47.7397,47.6995,47.7075,96300.0
2014-05-08 10:45:00,59.3,59.34,59.3,59.33,96300.0,47.7075,47.7397,47.7075,47.7317,96300.0
2014-05-08 10:50:00,59.34,59.36,59.31,59.36,32200.0,47.7397,47.7558,47.7156,47.7558,32200.0
2014-05-08 10:55:00,59.35,59.36,59.3,59.3,34200.0,47.7478,47.7558,47.7075,47.7075,34200.0
2014-05-08 11:00:00,59.3,59.36,59.3,59.3,59100.0,47.7075,47.7558,47.7075,47.7075,59100.0
2014-05-08 11:05:00,59.3,59.37,59.29,59.34,28900.0,47.7075,47.7638,47.6995,47.7397,28900.0
2014-05-08 11:10:00,59.35,59.36,59.33,59.34,29100.0,47.7478,47.7558,47.7317,47.7397,29100.0
2014-05-08 11:15:00,59.34,59.37,59.33,59.36,14000.0,47.7397,47.7638,47.7317,47.7558,14000.0
2014-05-08 11:20:00,59.36,59.41,59.35,59.36,22700.0,47.7558,47.796,47.7478,47.7558,22700.0
2014-05-08 11:25:00,59.37,59.38,59.34,59.35,30000.0,47.7638,47.7719,47.7397,47.7478,30000.0
2014-05-08 11:30:00,59.35,59.39,59.34,59.37,69400.0,47.7478,47.7799,47.7397,47.7638,69400.0
2014-05-08 11:35:00,59.38,59.44,59.37,59.41,39200.0,47.7719,47.8202,47.7638,47.796,39200.0
2014-05-08 11:40:00,59.4,59.42,59.39,59.4,21900.0,47.788,47.8041,47.7799,47.788,21900.0
2014-05-08 11:45:00,59.39,59.42,59.38,59.41,45600.0,47.7799,47.8041,47.7719,47.796,45600.0
2014-05-08 11:50:00,59.42,59.46,59.42,59.43,23900.0,47.8041,47.8363,47.8041,47.8121,23900.0
2014-05-08 11:55:00,59.44,59.45,59.42,59.44,27300.0,47.8202,47.8282,47.8041,47.8202,27300.0
2014-05-08 12:00:00,59.43,59.43,59.41,59.42,49100.0,47.8121,47.8121,47.796,47.8041,49100.0
2014-05-08 12:05:00,59.41,59.42,59.4,59.41,67100.0,47.796,47.8041,47.788,47.796,67100.0
2014-05-08 12:10:00,59.4,59.41,59.4,59.4,38200.0,47.788,47.796,47.788,47.788,38200.0
2014-05-08 12:15:00,59.41,59.42,59.4,59.4,161700.0,47.796,47.8041,47.788,47.788,161700.0
2014-05-08 12:20:00,59.4,59.41,59.3,59.31,54200.0,47.788,47.796,47.7075,47.7156,54200.0
2014-05-08 12:25:00,59.31,59.33,59.29,59.32,23200.0,47.7156,47.7317,47.6995,47.7236,23200.0
2014-05-08 12:30:00,59.31,59.36,59.31,59.34,40800.0,47.7156,47.7558,47.7156,47.7397,40800.0
2014-05-08 12:35:00,59.34,59.38,59.33,59.37,58200.0,47.7397,47.7719,47.7317,47.7638,58200.0
2014-05-08 12:40:00,59.37,59.38,59.35,59.35,31300.0,47.7638,47.7719,47.7478,47.7478,31300.0
2014-05-08 12:45:00,59.35,59.38,59.35,59.35,32100.0,47.7478,47.7719,47.7478,47.7478,32100.0
2014-05-08 12:50:00,59.36,59.37,59.34,59.35,40400.0,47.7558,47.7638,47.7397,47.7478,40400.0
2014-05-08 12:55:00,59.35,59.38,59.34,59.38,61600.0,47.7478,47.7719,47.7397,47.7719,61600.0
2014-05-08 13:00:00,59.37,59.41,59.36,59.4,55900.0,47.7638,47.796,47.7558,47.788,55900.0
2014-05-08 13:05:00,59.4,59.41,59.32,59.32,74300.0,47.788,47.796,47.7236,47.7236,74300.0
2014-05-08 13:10:00,59.32,59.4,59.31,59.37,40200.0,47.7236,47.788,47.7156,47.7638,40200.0
2014-05-08 13:15:00,59.37,59.39,59.34,59.36,28100.0,47.7638,47.7799,47.7397,47.7558,28100.0
2014-05-08 13:20:00,59.35,59.35,59.29,59.33,59400.0,47.7478,47.7478,47.6995,47.7317,59400.0
2014-05-08 13:25:00,59.33,59.36,59.32,59.35,37500.0,47.7317,47.7558,47.7236,47.7478,37500.0
2014-05-08 13:30:00,59.34,59.35,59.32,59.35,53800.0,47.7397,47.7478,47.7236,47.7478,53800.0
2014-05-08 13:35:00,59.35,59.35,59.32,59.32,68700.0,47.7478,47.7478,47.7236,47.7236,68700.0
2014-05-08 13:40:00,59.31,59.35,59.29,59.35,91600.0,47.7156,47.7478,47.6995,47.7478,91600.0
2014-05-08 13:45:00,59.35,59.35,59.31,59.35,75600.0,47.7478,47.7478,47.7156,47.7478,75600.0
2014-05-08 13:50:00,59.35,59.35,59.32,59.34,55000.0,47.7478,47.7478,47.7236,47.7397,55000.0
2014-05-08 13:55:00,59.33,59.35,59.32,59.35,72200.0,47.7317,47.7478,47.7236,47.7478,72200.0
2014-05-08 14:00:00,59.35,59.36,59.29,59.3,169700.0,47.7478,47.7558,47.6995,47.7075,169700.0
2014-05-08 14:05:00,59.31,59.33,59.29,59.31,72300.0,47.7156,47.7317,47.6995,47.7156,72300.0
2014-05-08 14:10:00,59.3,59.33,59.29,59.32,155100.0,47.7075,47.7317,47.6995,47.7236,155100.0
2014-05-08 14:15:00,59.32,59.36,59.28,59.36,67800.0,47.7236,47.7558,47.6914,47.7558,67800.0
2014-05-08 14:20:00,59.36,59.39,59.3,59.39,243400.0,47.7558,47.7799,47.7075,47.7799,243400.0
2014-05-08 14:25:00,59.39,59.43,59.38,59.39,116800.0,47.7799,47.8121,47.7719,47.7799,116800.0
2014-05-08 14:30:00,59.39,59.42,59.35,59.42,143900.0,47.7799,47.8041,47.7478,47.8041,143900.0
2014-05-08 14:35:00,59.42,59.5,59.4,59.41,558700.0,47.8041,47.8684,47.788,47.796,558700.0
2014-05-08 14:40:00,59.4,59.41,59.32,59.35,49300.0,47.788,47.796,47.7236,47.7478,49300.0
2014-05-08 14:45:00,59.34,59.36,59.3,59.32,57900.0,47.7397,47.7558,47.7075,47.7236,57900.0
2014-05-08 14:50:00,59.32,59.38,59.31,59.31,61500.0,47.7236,47.7719,47.7156,47.7156,61500.0
2014-05-08 14:55:00,59.31,59.37,59.29,59.32,52200.0,47.7156,47.7638,47.6995,47.7236,52200.0
2014-05-08 15:00:00,59.31,59.35,59.27,59.31,162200.0,47.7156,47.7478,47.6834,47.7156,162200.0
2014-05-08 15:05:00,59.31,59.38,59.29,59.31,126300.0,47.7156,47.7719,47.6995,47.7156,126300.0
2014-05-08 15:10:00,59.32,59.37,59.29,59.33,115200.0,47.7236,47.7638,47.6995,47.7317,115200.0
2014-05-08 15:15:00,59.33,59.35,59.3,59.33,93900.0,47.7317,47.7478,47.7075,47.7317,93900.0
2014-05-08 15:20:00,59.33,59.42,59.33,59.37,61200.0,47.7317,47.8041,47.7317,47.7638,61200.0
2014-05-08 15:25:00,59.37,59.38,59.32,59.34,172800.0,47.7638,47.7719,47.7236,47.7397,172800.0
2014-05-08 15:30:00,59.34,59.39,59.32,59.39,92700.0,47.7397,47.7799,47.7236,47.7799,92700.0
2014-05-08 15:35:00,59.4,59.45,59.38,59.41,223700.0,47.788,47.8282,47.7719,47.796,223700.0
2014-05-08 15:40:00,59.4,59.4,59.34,59.37,71700.0,47.788,47.788,47.7397,47.7638,71700.0
2014-05-08 15:45:00,59.38,59.41,59.37,59.38,90900.0,47.7719,47.796,47.7638,47.7719,90900.0
2014-05-08 15:50:00,59.39,59.48,59.37,59.48,197200.0,47.7799,47.8523,47.7638,47.8523,197200.0
2014-05-08 15:55:00,59.47,59.51,59.45,59.49,337400.0,47.8443,47.8765,47.8282,47.8604,337400.0
2014-05-09 09:30:00,59.44,59.5,59.23,59.24,73600.0,47.8202,47.8684,47.6512,47.6593,73600.0
2014-05-09 09:35:00,59.18,59.28,59.13,59.17,29100.0,47.611,47.6914,47.5708,47.6029,29100.0
2014-05-09 09:40:00,59.18,59.18,58.89,58.9,56800.0,47.611,47.611,47.3777,47.3857,56800.0
2014-05-09 09:45:00,58.9,58.98,58.85,58.94,42300.0,47.3857,47.4501,47.3455,47.4179,42300.0
2014-05-09 09:50:00,58.94,59.01,58.87,58.99,39100.0,47.4179,47.4742,47.3616,47.4581,39100.0
2014-05-09 09:55:00,58.98,58.99,58.88,58.91,21400.0,47.4501,47.4581,47.3696,47.3938,21400.0
2014-05-09 10:00:00,58.92,58.98,58.84,58.84,32800.0,47.4018,47.4501,47.3375,47.3375,32800.0
2014-05-09 10:05:00,58.85,58.9,58.84,58.86,31800.0,47.3455,47.3857,47.3375,47.3535,31800.0
2014-05-09 10:10:00,58.85,58.97,58.85,58.92,34900.0,47.3455,47.442,47.3455,47.4018,34900.0
2014-05-09 10:15:00,58.92,59.0,58.91,58.93,38200.0,47.4018,47.4662,47.3938,47.4099,38200.0
2014-05-09 10:20:00,58.93,58.96,58.9,58.95,71700.0,47.4099,47.434,47.3857,47.4259,71700.0
2014-05-09 10:25:00,58.95,58.97,58.9,58.9,52900.0,47.4259,47.442,47.3857,47.3857,52900.0
2014-05-09 10:30:00,58.9,58.92,58.84,58.91,48500.0,47.3857,47.4018,47.3375,47.3938,48500.0
2014-05-09 10:35:00,58.9,58.91,58.76,58.78,60000.0,47.3857,47.3938,47.2731,47.2892,60000.0
2014-05-09 10:40:00,58.78,58.8,58.72,58.73,63000.0,47.2892,47.3053,47.2409,47.249,63000.0
2014-05-09 10:45:00,58.72,58.73,58.65,58.65,72400.0,47.2409,47.249,47.1846,47.1846,72400.0
2014-05-09 10:50:00,58.65,58.66,58.56,58.56,64700.0,47.1846,47.1926,47.1122,47.1122,64700.0
2014-05-09 10:55:00,58.56,58.58,58.47,58.58,62500.0,47.1122,47.1283,47.0398,47.1283,62500.0
2014-05-09 11:00:00,58.57,58.67,58.57,58.61,34100.0,47.1202,47.2007,47.1202,47.1524,34100.0
2014-05-09 11:05:00,58.61,58.64,58.52,58.54,35900.0,47.1524,47.1766,47.08,47.0961,35900.0
2014-05-09 11:10:00,58.52,58.63,58.52,58.61,35400.0,47.08,47.1685,47.08,47.1524,35400.0
2014-05-09 11:15:00,58.61,58.63,58.55,58.58,51200.0,47.1524,47.1685,47.1041,47.1283,51200.0
2014-05-09 11:20:00,58.58,58.59,58.55,58.57,58400.0,47.1283,47.1363,47.1041,47.1202,58400.0
2014-05-09 11:25:00,58.57,58.59,58.54,58.56,36400.0,47.1202,47.1363,47.0961,47.1122,36400.0
2014-05-09 11:30:00,58.57,58.58,58.54,58.57,48800.0,47.1202,47.1283,47.0961,47.1202,48800.0
2014-05-09 11:35:00,58.57,58.59,58.55,58.58,56200.0,47.1202,47.1363,47.1041,47.1283,56200.0
2014-05-09 11:40:00,58.58,58.59,58.43,58.47,78400.0,47.1283,47.1363,47.0076,47.0398,78400.0
2014-05-09 11:45:00,58.48,58.71,58.48,58.68,44100.0,47.0478,47.2329,47.0478,47.2087,44100.0
2014-05-09 11:50:00,58.68,58.72,58.67,58.71,25200.0,47.2087,47.2409,47.2007,47.2329,25200.0
2014-05-09 11:55:00,58.71,58.75,58.71,58.72,32100.0,47.2329,47.265,47.2329,47.2409,32100.0
2014-05-09 12:00:00,58.72,58.79,58.71,58.77,33400.0,47.2409,47.2972,47.2329,47.2811,33400.0
2014-05-09 12:05:00,58.77,58.77,58.71,58.72,30300.0,47.2811,47.2811,47.2329,47.2409,30300.0
2014-05-09 12:10:00,58.72,58.86,58.71,58.86,15500.0,47.2409,47.3535,47.2329,47.3535,15500.0
2014-05-09 12:15:00,58.86,58.9,58.85,58.9,31900.0,47.3535,47.3857,47.3455,47.3857,31900.0
2014-05-09 12:20:00,58.9,58.9,58.81,58.82,28000.0,47.3857,47.3857,47.3133,47.3214,28000.0
2014-05-09 12:25:00,58.82,58.83,58.78,58.79,26000.0,47.3214,47.3294,47.2892,47.2972,26000.0
2014-05-09 12:30:00,58.79,58.81,58.78,58.81,34500.0,47.2972,47.3133,47.2892,47.3133,34500.0
2014-05-09 12:35:00,58.81,58.96,58.8,58.95,50600.0,47.3133,47.434,47.3053,47.4259,50600.0
2014-05-09 12:40:00,58.95,58.98,58.9,58.93,64500.0,47.4259,47.4501,47.3857,47.4099,64500.0
2014-05-09 12:45:00,58.93,58.95,58.87,58.9,37900.0,47.4099,47.4259,47.3616,47.3857,37900.0
2014-05-09 12:50:00,58.9,58.96,58.89,58.95,126100.0,47.3857,47.434,47.3777,47.4259,126100.0
2014-05-09 12:55:00,58.95,59.05,58.93,59.05,37400.0,47.4259,47.5064,47.4099,47.5064,37400.0
2014-05-09 13:00:00,59.05,59.07,59.02,59.05,42700.0,47.5064,47.5225,47.4823,47.5064,42700.0
2014-05-09 13:05:00,59.04,59.05,59.01,59.02,23700.0,47.4984,47.5064,47.4742,47.4823,23700.0
2014-05-09 13:10:00,59.02,59.04,59.01,59.04,19200.0,47.4823,47.4984,47.4742,47.4984,19200.0
2014-05-09 13:15:00,59.03,59.05,59.01,59.05,13000.0,47.4903,47.5064,47.4742,47.5064,13000.0
2014-05-09 13:20:00,59.05,59.05,58.97,58.98,37500.0,47.5064,47.5064,47.442,47.4501,37500.0
2014-05-09 13:25:00,58.97,58.98,58.92,58.98,22900.0,47.442,47.4501,47.4018,47.4501,22900.0
2014-05-09 13:30:00,58.98,59.02,58.93,58.94,29500.0,47.4501,47.4823,47.4099,47.4179,29500.0
2014-05-09 13:35:00,58.95,58.97,58.92,58.97,18600.0,47.4259,47.442,47.4018,47.442,18600.0
2014-05-09 13:40:00,58.99,58.99,58.9,58.91,64700.0,47.4581,47.4581,47.3857,47.3938,64700.0
2014-05-09 13:45:00,58.91,58.93,58.9,58.91,26700.0,47.3938,47.4099,47.3857,47.3938,26700.0
2014-05-09 13:50:00,58.9,58.91,58.88,58.89,31200.0,47.3857,47.3938,47.3696,47.3777,31200.0
2014-05-09 13:55:00,58.89,58.89,58.85,58.86,19400.0,47.3777,47.3777,47.3455,47.3535,19400.0
2014-05-09 14:00:00,58.85,58.86,58.82,58.85,32400.0,47.3455,47.3535,47.3214,47.3455,32400.0
2014-05-09 14:05:00,58.85,58.85,58.82,58.83,18600.0,47.3455,47.3455,47.3214,47.3294,18600.0
2014-05-09 14:10:00,58.83,58.86,58.82,58.85,30300.0,47.3294,47.3535,47.3214,47.3455,30300.0
2014-05-09 14:15:00,58.86,58.86,58.79,58.83,47500.0,47.3535,47.3535,47.2972,47.3294,47500.0
2014-05-09 14:20:00,58.83,58.83,58.8,58.8,48300.0,47.3294,47.3294,47.3053,47.3053,48300.0
2014-05-09 14:25:00,58.8,58.82,58.78,58.8,28800.0,47.3053,47.3214,47.2892,47.3053,28800.0
2014-05-09 14:30:00,58.79,58.85,58.79,58.81,30300.0,47.2972,47.3455,47.2972,47.3133,30300.0
2014-05-09 14:35:00,58.81,58.87,58.81,58.87,22100.0,47.3133,47.3616,47.3133,47.3616,22100.0
2014-05-09 14:40:00,58.88,58.88,58.79,58.8,25200.0,47.3696,47.3696,47.2972,47.3053,25200.0
2014-05-09 14:45:00,58.79,58.83,58.79,58.79,24400.0,47.2972,47.3294,47.2972,47.2972,24400.0
2014-05-09 14:50:00,58.8,58.81,58.77,58.79,18700.0,47.3053,47.3133,47.2811,47.2972,18700.0
2014-05-09 14:55:00,58.79,58.88,58.78,58.87,32600.0,47.2972,47.3696,47.2892,47.3616,32600.0
2014-05-09 15:00:00,58.87,58.93,58.87,58.91,38800.0,47.3616,47.4099,47.3616,47.3938,38800.0
2014-05-09 15:05:00,58.92,58.94,58.9,58.92,41500.0,47.4018,47.4179,47.3857,47.4018,41500.0
2014-05-09 15:10:00,58.92,58.98,58.91,58.98,49800.0,47.4018,47.4501,47.3938,47.4501,49800.0
2014-05-09 15:15:00,58.98,59.06,58.98,59.05,128700.0,47.4501,47.5144,47.4501,47.5064,128700.0
2014-05-09 15:20:00,59.05,59.14,59.05,59.14,112200.0,47.5064,47.5788,47.5064,47.5788,112200.0
2014-05-09 15:25:00,59.14,59.14,59.09,59.14,97500.0,47.5788,47.5788,47.5386,47.5788,97500.0
2014-05-09 15:30:00,59.13,59.19,59.13,59.16,95900.0,47.5708,47.619,47.5708,47.5949,95900.0
2014-05-09 15:35:00,59.17,59.24,59.16,59.23,98900.0,47.6029,47.6593,47.5949,47.6512,98900.0
2014-05-09 15:40:00,59.23,59.34,59.23,59.31,114200.0,47.6512,47.7397,47.6512,47.7156,114200.0
2014-05-09 15:45:00,59.32,59.37,59.31,59.31,188200.0,47.7236,47.7638,47.7156,47.7156,188200.0
2014-05-09 15:50:00,59.31,59.37,59.31,59.33,186100.0,47.7156,47.7638,47.7156,47.7317,186100.0
2014-05-09 15:55:00,59.34,59.37,59.28,59.36,275400.0,47.7397,47.7638,47.6914,47.7558,275400.0
2014-05-12 09:30:00,59.95,60.05,59.64,59.65,156400.0,48.2305,48.3109,47.9811,47.9891,156400.0
2014-05-12 09:35:00,59.62,59.8,59.62,59.75,69900.0,47.965,48.1098,47.965,48.0696,69900.0
2014-05-12 09:40:00,59.75,59.91,59.74,59.82,96900.0,48.0696,48.1983,48.0615,48.1259,96900.0
2014-05-12 09:45:00,59.82,59.98,59.79,59.94,86700.0,48.1259,48.2546,48.1017,48.2224,86700.0
2014-05-12 09:50:00,59.94,59.96,59.84,59.85,39900.0,48.2224,48.2385,48.142,48.15,39900.0
2014-05-12 09:55:00,59.85,59.9,59.82,59.88,41000.0,48.15,48.1902,48.1259,48.1741,41000.0
2014-05-12 10:00:00,59.88,59.89,59.76,59.79,51500.0,48.1741,48.1822,48.0776,48.1017,51500.0
2014-05-12 10:05:00,59.8,59.83,59.78,59.8,32300.0,48.1098,48.1339,48.0937,48.1098,32300.0
2014-05-12 10:10:00,59.8,59.88,59.77,59.82,51100.0,48.1098,48.1741,48.0856,48.1259,51100.0
2014-05-12 10:15:00,59.82,59.89,59.79,59.86,35300.0,48.1259,48.1822,48.1017,48.1581,35300.0
2014-05-12 10:20:00,59.87,59.87,59.75,59.77,46600.0,48.1661,48.1661,48.0696,48.0856,46600.0
2014-05-12 10:25:00,59.77,59.77,59.67,59.67,37800.0,48.0856,48.0856,48.0052,48.0052,37800.0
2014-05-12 10:30:00,59.67,59.67,59.58,59.58,72300.0,48.0052,48.0052,47.9328,47.9328,72300.0
2014-05-12 10:35:00,59.58,59.58,59.5,59.54,71100.0,47.9328,47.9328,47.8684,47.9006,71100.0
2014-05-12 10:40:00,59.54,59.55,59.49,59.53,121600.0,47.9006,47.9087,47.8604,47.8926,121600.0
2014-05-12 10:45:00,59.52,59.52,59.31,59.31,58000.0,47.8845,47.8845,47.7156,47.7156,58000.0
2014-05-12 10:50:00,59.32,59.35,59.3,59.31,54300.0,47.7236,47.7478,47.7075,47.7156,54300.0
2014-05-12 10:55:00,59.32,59.32,59.24,59.26,53500.0,47.7236,47.7236,47.6593,47.6753,53500.0
2014-05-12 11:00:00,59.25,59.37,59.24,59.31,110800.0,47.6673,47.7638,47.6593,47.7156,110800.0
2014-05-12 11:05:00,59.31,59.4,59.3,59.4,65700.0,47.7156,47.788,47.7075,47.788,65700.0
2014-05-12 11:10:00,59.4,59.43,59.29,59.31,42800.0,47.788,47.8121,47.6995,47.7156,42800.0
2014-05-12 11:15:00,59.29,59.3,59.25,59.26,33600.0,47.6995,47.7075,47.6673,47.6753,33600.0
2014-05-12 11:20:00,59.27,59.32,59.26,59.28,68900.0,47.6834,47.7236,47.6753,47.6914,68900.0
2014-05-12 11:25:00,59.28,59.34,59.28,59.34,48800.0,47.6914,47.7397,47.6914,47.7397,48800.0
2014-05-12 11:30:00,59.33,59.34,59.21,59.27,75900.0,47.7317,47.7397,47.6351,47.6834,75900.0
2014-05-12 11:35:00,59.27,59.32,59.23,59.27,41700.0,47.6834,47.7236,47.6512,47.6834,41700.0
2014-05-12 11:40:00,59.26,59.34,59.26,59.3,48700.0,47.6753,47.7397,47.6753,47.7075,48700.0
2014-05-12 11:45:00,59.3,59.31,59.27,59.27,34100.0,47.7075,47.7156,47.6834,47.6834,34100.0
2014-05-12 11:50:00,59.28,59.34,59.28,59.31,50300.0,47.6914,47.7397,47.6914,47.7156,50300.0
2014-05-12 11:55:00,59.32,59.32,59.26,59.27,30100.0,47.7236,47.7236,47.6753,47.6834,30100.0
2014-05-12 12:00:00,59.27,59.29,59.19,59.19,115300.0,47.6834,47.6995,47.619,47.619,115300.0
2014-05-12 12:05:00,59.19,59.23,59.16,59.18,51100.0,47.619,47.6512,47.5949,47.611,51100.0
2014-05-12 12:10:00,59.19,59.22,59.17,59.21,55300.0,47.619,47.6432,47.6029,47.6351,55300.0
2014-05-12 12:15:00,59.2,59.22,59.2,59.21,13600.0,47.6271,47.6432,47.6271,47.6351,13600.0
2014-05-12 12:20:00,59.21,59.28,59.21,59.22,48300.0,47.6351,47.6914,47.6351,47.6432,48300.0
2014-05-12 12:25:00,59.22,59.22,59.16,59.22,49800.0,47.6432,47.6432,47.5949,47.6432,49800.0
2014-05-12 12:30:00,59.22,59.22,59.18,59.19,22400.0,47.6432,47.6432,47.611,47.619,22400.0
2014-05-12 12:35:00,59.19,59.2,59.13,59.16,44800.0,47.619,47.6271,47.5708,47.5949,44800.0
2014-05-12 12:40:00,59.14,59.15,59.08,59.08,29600.0,47.5788,47.5869,47.5305,47.5305,29600.0
2014-05-12 12:45:00,59.09,59.1,59.06,59.1,56000.0,47.5386,47.5466,47.5144,47.5466,56000.0
2014-05-12 12:50:00,59.1,59.13,59.09,59.12,31100.0,47.5466,47.5708,47.5386,47.5627,31100.0
2014-05-12 12:55:00,59.13,59.13,59.08,59.09,32300.0,47.5708,47.5708,47.5305,47.5386,32300.0
2014-05-12 13:00:00,59.09,59.12,59.07,59.11,32500.0,47.5386,47.5627,47.5225,47.5547,32500.0
2014-05-12 13:05:00,59.1,59.17,59.1,59.13,38300.0,47.5466,47.6029,47.5466,47.5708,38300.0
2014-05-12 13:10:00,59.13,59.14,59.11,59.12,27500.0,47.5708,47.5788,47.5547,47.5627,27500.0
2014-05-12 13:15:00,59.12,59.2,59.12,59.2,43800.0,47.5627,47.6271,47.5627,47.6271,43800.0
2014-05-12 13:20:00,59.19,59.22,59.18,59.19,53400.0,47.619,47.6432,47.611,47.619,53400.0
2014-05-12 13:25:00,59.19,59.22,59.18,59.21,23400.0,47.619,47.6432,47.611,47.6351,23400.0
2014-05-12 13:30:00,59.2,59.21,59.19,59.19,17100.0,47.6271,47.6351,47.619,47.619,17100.0
2014-05-12 13:35:00,59.19,59.19,59.15,59.18,27900.0,47.619,47.619,47.5869,47.611,27900.0
2014-05-12 13:40:00,59.18,59.23,59.16,59.23,38000.0,47.611,47.6512,47.5949,47.6512,38000.0
2014-05-12 13:45:00,59.22,59.26,59.22,59.23,22200.0,47.6432,47.6753,47.6432,47.6512,22200.0
2014-05-12 13:50:00,59.23,59.23,59.16,59.16,28300.0,47.6512,47.6512,47.5949,47.5949,28300.0
2014-05-12 13:55:00,59.16,59.25,59.16,59.24,52300.0,47.5949,47.6673,47.5949,47.6593,52300.0
2014-05-12 14:00:00,59.24,59.25,59.22,59.23,22900.0,47.6593,47.6673,47.6432,47.6512,22900.0
2014-05-12 14:05:00,59.24,59.33,59.23,59.33,42000.0,47.6593,47.7317,47.6512,47.7317,42000.0
2014-05-12 14:10:00,59.33,59.42,59.32,59.41,105800.0,47.7317,47.8041,47.7236,47.796,105800.0
2014-05-12 14:15:00,59.41,59.43,59.31,59.33,28000.0,47.796,47.8121,47.7156,47.7317,28000.0
2014-05-12 14:20:00,59.33,59.37,59.32,59.36,47000.0,47.7317,47.7638,47.7236,47.7558,47000.0
2014-05-12 14:25:00,59.36,59.38,59.29,59.33,40600.0,47.7558,47.7719,47.6995,47.7317,40600.0
2014-05-12 14:30:00,59.33,59.34,59.31,59.33,18500.0,47.7317,47.7397,47.7156,47.7317,18500.0
2014-05-12 14:35:00,59.33,59.33,59.29,59.3,33900.0,47.7317,47.7317,47.6995,47.7075,33900.0
2014-05-12 14:40:00,59.3,59.32,59.29,59.29,28900.0,47.7075,47.7236,47.6995,47.6995,28900.0
2014-05-12 14:45:00,59.29,59.33,59.28,59.31,30000.0,47.6995,47.7317,47.6914,47.7156,30000.0
2014-05-12 14:50:00,59.31,59.4,59.31,59.4,66600.0,47.7156,47.788,47.7156,47.788,66600.0
2014-05-12 14:55:00,59.4,59.44,59.39,59.44,26900.0,47.788,47.8202,47.7799,47.8202,26900.0
2014-05-12 15:00:00,59.44,59.49,59.38,59.39,55600.0,47.8202,47.8604,47.7719,47.7799,55600.0
2014-05-12 15:05:00,59.4,59.4,59.34,59.35,35800.0,47.788,47.788,47.7397,47.7478,35800.0
2014-05-12 15:10:00,59.34,59.35,59.31,59.33,20100.0,47.7397,47.7478,47.7156,47.7317,20100.0
2014-05-12 15:15:00,59.33,59.37,59.32,59.37,38400.0,47.7317,47.7638,47.7236,47.7638,38400.0
2014-05-12 15:20:00,59.37,59.38,59.35,59.36,28600.0,47.7638,47.7719,47.7478,47.7558,28600.0
2014-05-12 15:25:00,59.37,59.38,59.36,59.36,30800.0,47.7638,47.7719,47.7558,47.7558,30800.0
2014-05-12 15:30:00,59.35,59.39,59.34,59.36,64600.0,47.7478,47.7799,47.7397,47.7558,64600.0
2014-05-12 15:35:00,59.37,59.39,59.35,59.39,53800.0,47.7638,47.7799,47.7478,47.7799,53800.0
2014-05-12 15:40:00,59.39,59.45,59.38,59.45,56100.0,47.7799,47.8282,47.7719,47.8282,56100.0
2014-05-12 15:45:00,59.45,59.46,59.36,59.36,69000.0,47.8282,47.8363,47.7558,47.7558,69000.0
2014-05-12 15:50:00,59.37,59.45,59.36,59.44,85100.0,47.7638,47.8282,47.7558,47.8202,85100.0
2014-05-12 15:55:00,59.45,59.46,59.37,59.41,255500.0,47.8282,47.8363,47.7638,47.796,255500.0
2014-05-13 09:30:00,59.04,59.16,58.76,59.09,149100.0,47.886,47.9833,47.6589,47.9266,149100.0
2014-05-13 09:35:00,59.1,59.15,58.85,58.99,80900.0,47.9347,47.9752,47.7319,47.8454,80900.0
2014-05-13 09:40:00,59.02,59.22,58.98,59.2,108400.0,47.8698,48.032,47.8373,48.0158,108400.0
2014-05-13 09:45:00,59.19,59.38,59.18,59.35,87800.0,48.0077,48.1618,47.9996,48.1374,87800.0
2014-05-13 09:50:00,59.36,59.38,59.27,59.35,138900.0,48.1455,48.1618,48.0725,48.1374,138900.0
2014-05-13 09:55:00,59.34,59.4,59.32,59.4,86900.0,48.1293,48.178,48.1131,48.178,86900.0
2014-05-13 10:00:00,59.4,59.54,59.4,59.49,98500.0,48.178,48.2915,48.178,48.251,98500.0
2014-05-13 10:05:00,59.5,59.73,59.5,59.71,87000.0,48.2591,48.4456,48.2591,48.4294,87000.0
2014-05-13 10:10:00,59.71,59.86,59.67,59.86,127200.0,48.4294,48.5511,48.397,48.5511,127200.0
2014-05-13 10:15:00,59.86,59.99,59.83,59.91,268500.0,48.5511,48.6565,48.5268,48.5916,268500.0
2014-05-13 10:20:00,59.91,60.15,59.91,60.01,253900.0,48.5916,48.7863,48.5916,48.6727,253900.0
2014-05-13 10:25:00,60.01,60.01,59.73,59.88,166600.0,48.6727,48.6727,48.4456,48.5673,166600.0
2014-05-13 10:30:00,59.88,59.91,59.73,59.74,74100.0,48.5673,48.5916,48.4456,48.4538,74100.0
2014-05-13 10:35:00,59.74,59.79,59.73,59.78,45600.0,48.4538,48.4943,48.4456,48.4862,45600.0
2014-05-13 10:40:00,59.78,59.79,59.65,59.65,171100.0,48.4862,48.4943,48.3808,48.3808,171100.0
2014-05-13 10:45:00,59.66,59.72,59.64,59.65,45700.0,48.3889,48.4375,48.3726,48.3808,45700.0
2014-05-13 10:50:00,59.66,59.73,59.62,59.72,46700.0,48.3889,48.4456,48.3564,48.4375,46700.0
2014-05-13 10:55:00,59.73,59.89,59.72,59.89,197100.0,48.4456,48.5754,48.4375,48.5754,197100.0
2014-05-13 11:00:00,59.89,60.0,59.88,59.98,46100.0,48.5754,48.6646,48.5673,48.6484,46100.0
2014-05-13 11:05:00,59.99,60.08,59.92,59.96,58400.0,48.6565,48.7295,48.5997,48.6322,58400.0
2014-05-13 11:10:00,59.97,59.97,59.86,59.9,37100.0,48.6403,48.6403,48.5511,48.5835,37100.0
2014-05-13 11:15:00,59.88,59.94,59.85,59.93,45600.0,48.5673,48.616,48.543,48.6079,45600.0
2014-05-13 11:20:00,59.93,60.02,59.91,59.96,48600.0,48.6079,48.6809,48.5916,48.6322,48600.0
2014-05-13 11:25:00,59.97,59.99,59.92,59.94,85300.0,48.6403,48.6565,48.5997,48.616,85300.0
2014-05-13 11:30:00,59.95,59.96,59.84,59.85,86000.0,48.6241,48.6322,48.5349,48.543,86000.0
2014-05-13 11:35:00,59.84,59.89,59.82,59.83,36900.0,48.5349,48.5754,48.5186,48.5268,36900.0
2014-05-13 11:40:00,59.82,59.89,59.82,59.84,27500.0,48.5186,48.5754,48.5186,48.5349,27500.0
2014-05-13 11:45:00,59.85,59.9,59.82,59.84,31200.0,48.543,48.5835,48.5186,48.5349,31200.0
2014-05-13 11:50:00,59.84,59.94,59.84,59.93,32000.0,48.5349,48.616,48.5349,48.6079,32000.0
2014-05-13 11:55:00,59.93,59.98,59.88,59.9,29600.0,48.6079,48.6484,48.5673,48.5835,29600.0
2014-05-13 12:00:00,59.89,59.9,59.83,59.9,26400.0,48.5754,48.5835,48.5268,48.5835,26400.0
2014-05-13 12:05:00,59.9,59.92,59.81,59.83,30800.0,48.5835,48.5997,48.5105,48.5268,30800.0
2014-05-13 12:10:00,59.81,59.87,59.81,59.85,26300.0,48.5105,48.5592,48.5105,48.543,26300.0
2014-05-13 12:15:00,59.86,59.91,59.85,59.9,25500.0,48.5511,48.5916,48.543,48.5835,25500.0
2014-05-13 12:20:00,59.9,59.92,59.85,59.88,28100.0,48.5835,48.5997,48.543,48.5673,28100.0
2014-05-13 12:25:00,59.87,59.94,59.87,59.94,28000.0,48.5592,48.616,48.5592,48.616,28000.0
2014-05-13 12:30:00,59.93,59.95,59.89,59.95,37800.0,48.6079,48.6241,48.5754,48.6241,37800.0
2014-05-13 12:35:00,59.96,59.97,59.92,59.94,18600.0,48.6322,48.6403,48.5997,48.616,18600.0
2014-05-13 12:40:00,59.94,59.96,59.93,59.95,32200.0,48.616,48.6322,48.6079,48.6241,32200.0
2014-05-13 12:45:00,59.95,60.04,59.95,60.04,37100.0,48.6241,48.6971,48.6241,48.6971,37100.0
2014-05-13 12:50:00,60.05,60.08,59.99,60.01,27000.0,48.7052,48.7295,48.6565,48.6727,27000.0
2014-05-13 12:55:00,60.0,60.04,60.0,60.04,39800.0,48.6646,48.6971,48.6646,48.6971,39800.0
2014-05-13 13:00:00,60.04,60.08,60.02,60.06,36900.0,48.6971,48.7295,48.6809,48.7133,36900.0
2014-05-13 13:05:00,60.06,60.12,60.05,60.12,67000.0,48.7133,48.762,48.7052,48.762,67000.0
2014-05-13 13:10:00,60.11,60.21,60.11,60.21,63700.0,48.7539,48.835,48.7539,48.835,63700.0
2014-05-13 13:15:00,60.2,60.25,60.16,60.24,63400.0,48.8268,48.8674,48.7944,48.8593,63400.0
2014-05-13 13:20:00,60.24,60.27,60.21,60.25,34300.0,48.8593,48.8836,48.835,48.8674,34300.0
2014-05-13 13:25:00,60.23,60.32,60.22,60.3,68300.0,48.8512,48.9242,48.8431,48.908,68300.0
2014-05-13 13:30:00,60.3,60.3,60.25,60.3,47800.0,48.908,48.908,48.8674,48.908,47800.0
2014-05-13 13:35:00,60.31,60.35,60.28,60.35,71800.0,48.9161,48.9485,48.8917,48.9485,71800.0
2014-05-13 13:40:00,60.34,60.35,60.28,60.31,47600.0,48.9404,48.9485,48.8917,48.9161,47600.0
2014-05-13 13:45:00,60.31,60.32,60.28,60.29,28500.0,48.9161,48.9242,48.8917,48.8998,28500.0
2014-05-13 13:50:00,60.29,60.31,60.28,60.3,50000.0,48.8998,48.9161,48.8917,48.908,50000.0
2014-05-13 13:55:00,60.29,60.29,60.18,60.21,65200.0,48.8998,48.8998,48.8106,48.835,65200.0
2014-05-13 14:00:00,60.21,60.24,60.17,60.22,37600.0,48.835,48.8593,48.8025,48.8431,37600.0
2014-05-13 14:05:00,60.22,60.24,60.2,60.22,46300.0,48.8431,48.8593,48.8268,48.8431,46300.0
2014-05-13 14:10:00,60.22,60.25,60.2,60.23,39400.0,48.8431,48.8674,48.8268,48.8512,39400.0
2014-05-13 14:15:00,60.22,60.27,60.22,60.26,39600.0,48.8431,48.8836,48.8431,48.8755,39600.0
2014-05-13 14:20:00,60.25,60.27,60.22,60.26,75600.0,48.8674,48.8836,48.8431,48.8755,75600.0
2014-05-13 14:25:00,60.26,60.26,60.2,60.21,48500.0,48.8755,48.8755,48.8268,48.835,48500.0
2014-05-13 14:30:00,60.19,60.21,60.13,60.15,33800.0,48.8187,48.835,48.7701,48.7863,33800.0
2014-05-13 14:35:00,60.14,60.15,60.1,60.12,52500.0,48.7782,48.7863,48.7457,48.762,52500.0
2014-05-13 14:40:00,60.12,60.13,60.07,60.08,23300.0,48.762,48.7701,48.7214,48.7295,23300.0
2014-05-13 14:45:00,60.08,60.08,60.0,60.01,42400.0,48.7295,48.7295,48.6646,48.6727,42400.0
2014-05-13 14:50:00,60.01,60.02,59.95,59.95,30200.0,48.6727,48.6809,48.6241,48.6241,30200.0
2014-05-13 14:55:00,59.96,60.01,59.96,59.97,39700.0,48.6322,48.6727,48.6322,48.6403,39700.0
2014-05-13 15:00:00,59.97,59.97,59.9,59.91,38800.0,48.6403,48.6403,48.5835,48.5916,38800.0
2014-05-13 15:05:00,59.9,59.93,59.88,59.93,69600.0,48.5835,48.6079,48.5673,48.6079,69600.0
2014-05-13 15:10:00,59.9,60.04,59.89,60.03,93700.0,48.5835,48.6971,48.5754,48.689,93700.0
2014-05-13 15:15:00,60.02,60.04,59.98,60.0,56300.0,48.6809,48.6971,48.6484,48.6646,56300.0
2014-05-13 15:20:00,60.0,60.02,59.99,60.01,76800.0,48.6646,48.6809,48.6565,48.6727,76800.0
2014-05-13 15:25:00,60.0,60.05,60.0,60.03,47700.0,48.6646,48.7052,48.6646,48.689,47700.0
2014-05-13 15:30:00,60.02,60.06,60.02,60.06,74000.0,48.6809,48.7133,48.6809,48.7133,74000.0
2014-05-13 15:35:00,60.05,60.08,60.05,60.08,72200.0,48.7052,48.7295,48.7052,48.7295,72200.0
2014-05-13 15:40:00,60.07,60.11,60.05,60.07,99000.0,48.7214,48.7539,48.7052,48.7214,99000.0
2014-05-13 15:45:00,60.08,60.12,60.05,60.07,181800.0,48.7295,48.762,48.7052,48.7214,181800.0
2014-05-13 15:50:00,60.06,60.08,60.02,60.04,149900.0,48.7133,48.7295,48.6809,48.6971,149900.0
2014-05-13 15:55:00,60.04,60.1,60.02,60.05,292500.0,48.6971,48.7457,48.6809,48.7052,292500.0
2014-05-14 09:30:00,60.05,60.39,60.01,60.28,94200.0,48.7052,48.981,48.6727,48.8917,94200.0
2014-05-14 09:35:00,60.27,60.3,60.08,60.18,43200.0,48.8836,48.908,48.7295,48.8106,43200.0
2014-05-14 09:40:00,60.18,60.27,60.15,60.25,40400.0,48.8106,48.8836,48.7863,48.8674,40400.0
2014-05-14 09:45:00,60.25,60.38,60.25,60.26,51800.0,48.8674,48.9728,48.8674,48.8755,51800.0
2014-05-14 09:50:00,60.25,60.31,60.19,60.31,20600.0,48.8674,48.9161,48.8187,48.9161,20600.0
2014-05-14 09:55:00,60.3,60.49,60.27,60.47,40200.0,48.908,49.0621,48.8836,49.0458,40200.0
2014-05-14 10:00:00,60.46,60.49,60.41,60.43,25700.0,49.0377,49.0621,48.9972,49.0134,25700.0
2014-05-14 10:05:00,60.44,60.48,60.38,60.4,50400.0,49.0215,49.054,48.9728,48.9891,50400.0
2014-05-14 10:10:00,60.39,60.41,60.35,60.38,46000.0,48.981,48.9972,48.9485,48.9728,46000.0
2014-05-14 10:15:00,60.38,60.41,60.32,60.32,53800.0,48.9728,48.9972,48.9242,48.9242,53800.0
2014-05-14 10:20:00,60.32,60.32,60.26,60.28,24000.0,48.9242,48.9242,48.8755,48.8917,24000.0
2014-05-14 10:25:00,60.27,60.27,60.2,60.2,25300.0,48.8836,48.8836,48.8268,48.8268,25300.0
2014-05-14 10:30:00,60.2,60.2,60.14,60.17,30900.0,48.8268,48.8268,48.7782,48.8025,30900.0
2014-05-14 10:35:00,60.16,60.18,60.09,60.13,24700.0,48.7944,48.8106,48.7376,48.7701,24700.0
2014-05-14 10:40:00,60.12,60.15,60.07,60.09,59000.0,48.762,48.7863,48.7214,48.7376,59000.0
2014-05-14 10:45:00,60.1,60.2,60.08,60.18,34400.0,48.7457,48.8268,48.7295,48.8106,34400.0
2014-05-14 10:50:00,60.19,60.2,60.14,60.2,52900.0,48.8187,48.8268,48.7782,48.8268,52900.0
2014-05-14 10:55:00,60.21,60.22,60.15,60.16,40700.0,48.835,48.8431,48.7863,48.7944,40700.0
2014-05-14 11:00:00,60.15,60.22,60.15,60.18,67700.0,48.7863,48.8431,48.7863,48.8106,67700.0
2014-05-14 11:05:00,60.18,60.2,60.13,60.19,140000.0,48.8106,48.8268,48.7701,48.8187,140000.0
2014-05-14 11:10:00,60.19,60.23,60.18,60.19,23200.0,48.8187,48.8512,48.8106,48.8187,23200.0
2014-05-14 11:15:00,60.19,60.2,60.13,60.19,88800.0,48.8187,48.8268,48.7701,48.8187,88800.0
2014-05-14 11:20:00,60.19,60.21,60.1,60.13,63600.0,48.8187,48.835,48.7457,48.7701,63600.0
2014-05-14 11:25:00,60.13,60.16,60.12,60.14,50300.0,48.7701,48.7944,48.762,48.7782,50300.0
2014-05-14 11:30:00,60.13,60.17,60.1,60.1,46300.0,48.7701,48.8025,48.7457,48.7457,46300.0
2014-05-14 11:35:00,60.09,60.1,60.03,60.07,35100.0,48.7376,48.7457,48.689,48.7214,35100.0
2014-05-14 11:40:00,60.07,60.12,60.02,60.03,55100.0,48.7214,48.762,48.6809,48.689,55100.0
2014-05-14 11:45:00,60.02,60.06,60.02,60.03,34300.0,48.6809,48.7133,48.6809,48.689,34300.0
2014-05-14 11:50:00,60.04,60.06,60.02,60.03,21700.0,48.6971,48.7133,48.6809,48.689,21700.0
2014-05-14 11:55:00,60.03,60.06,60.02,60.03,23700.0,48.689,48.7133,48.6809,48.689,23700.0
2014-05-14 12:00:00,60.04,60.06,60.03,60.05,17000.0,48.6971,48.7133,48.689,48.7052,17000.0
2014-05-14 12:05:00,60.05,60.06,60.03,60.06,9400.0,48.7052,48.7133,48.689,48.7133,9400.0
2014-05-14 12:10:00,60.06,60.15,60.05,60.15,28100.0,48.7133,48.7863,48.7052,48.7863,28100.0
2014-05-14 12:15:00,60.14,60.14,60.09,60.12,13200.0,48.7782,48.7782,48.7376,48.762,13200.0
2014-05-14 12:20:00,60.12,60.13,60.08,60.13,20900.0,48.762,48.7701,48.7295,48.7701,20900.0
2014-05-14 12:25:00,60.13,60.16,60.09,60.11,10300.0,48.7701,48.7944,48.7376,48.7539,10300.0
2014-05-14 12:30:00,60.1,60.17,60.08,60.17,15700.0,48.7457,48.8025,48.7295,48.8025,15700.0
2014-05-14 12:35:00,60.17,60.17,60.11,60.14,27000.0,48.8025,48.8025,48.7539,48.7782,27000.0
2014-05-14 12:40:00,60.13,60.18,60.13,60.16,28300.0,48.7701,48.8106,48.7701,48.7944,28300.0
2014-05-14 12:45:00,60.16,60.16,60.09,60.1,11100.0,48.7944,48.7944,48.7376,48.7457,11100.0
2014-05-14 12:50:00,60.11,60.12,60.08,60.12,32400.0,48.7539,48.762,48.7295,48.762,32400.0
2014-05-14 12:55:00,60.12,60.12,60.09,60.09,13300.0,48.762,48.762,48.7376,48.7376,13300.0
2014-05-14 13:00:00,60.09,60.15,60.09,60.15,14700.0,48.7376,48.7863,48.7376,48.7863,14700.0
2014-05-14 13:05:00,60.14,60.15,60.09,60.15,28800.0,48.7782,48.7863,48.7376,48.7863,28800.0
2014-05-14 13:10:00,60.15,60.15,60.1,60.11,15900.0,48.7863,48.7863,48.7457,48.7539,15900.0
2014-05-14 13:15:00,60.11,60.14,60.11,60.13,13800.0,48.7539,48.7782,48.7539,48.7701,13800.0
2014-05-14 13:20:00,60.13,60.15,60.11,60.15,26200.0,48.7701,48.7863,48.7539,48.7863,26200.0
2014-05-14 13:25:00,60.15,60.15,60.13,60.14,13200.0,48.7863,48.7863,48.7701,48.7782,13200.0
2014-05-14 13:30:00,60.14,60.14,60.1,60.13,26700.0,48.7782,48.7782,48.7457,48.7701,26700.0
2014-05-14 13:35:00,60.13,60.15,60.12,60.14,35900.0,48.7701,48.7863,48.762,48.7782,35900.0
2014-05-14 13:40:00,60.14,60.15,60.1,60.13,16800.0,48.7782,48.7863,48.7457,48.7701,16800.0
2014-05-14 13:45:00,60.13,60.13,60.1,60.12,21400.0,48.7701,48.7701,48.7457,48.762,21400.0
2014-05-14 13:50:00,60.12,60.12,60.08,60.08,35600.0,48.762,48.762,48.7295,48.7295,35600.0
2014-05-14 13:55:00,60.08,60.12,60.08,60.11,40900.0,48.7295,48.762,48.7295,48.7539,40900.0
2014-05-14 14:00:00,60.11,60.12,60.08,60.08,23200.0,48.7539,48.762,48.7295,48.7295,23200.0
2014-05-14 14:05:00,60.08,60.1,60.01,60.01,21000.0,48.7295,48.7457,48.6727,48.6727,21000.0
2014-05-14 14:10:00,60.02,60.04,60.0,60.03,20100.0,48.6809,48.6971,48.6646,48.689,20100.0
2014-05-14 14:15:00,60.02,60.04,60.0,60.01,20300.0,48.6809,48.6971,48.6646,48.6727,20300.0
2014-05-14 14:20:00,60.02,60.05,60.02,60.05,13300.0,48.6809,48.7052,48.6809,48.7052,13300.0
2014-05-14 14:25:00,60.06,60.07,60.03,60.04,12200.0,48.7133,48.7214,48.689,48.6971,12200.0
2014-05-14 14:30:00,60.05,60.11,60.04,60.1,47200.0,48.7052,48.7539,48.6971,48.7457,47200.0
2014-05-14 14:35:00,60.1,60.15,60.1,60.14,23900.0,48.7457,48.7863,48.7457,48.7782,23900.0
2014-05-14 14:40:00,60.14,60.15,60.11,60.11,21300.0,48.7782,48.7863,48.7539,48.7539,21300.0
2014-05-14 14:45:00,60.11,60.13,60.04,60.05,30600.0,48.7539,48.7701,48.6971,48.7052,30600.0
2014-05-14 14:50:00,60.04,60.05,60.02,60.04,27300.0,48.6971,48.7052,48.6809,48.6971,27300.0
2014-05-14 14:55:00,60.04,60.06,60.01,60.06,14700.0,48.6971,48.7133,48.6727,48.7133,14700.0
2014-05-14 15:00:00,60.06,60.08,60.03,60.05,26000.0,48.7133,48.7295,48.689,48.7052,26000.0
2014-05-14 15:05:00,60.05,60.07,60.0,60.01,70900.0,48.7052,48.7214,48.6646,48.6727,70900.0
2014-05-14 15:10:00,60.0,60.07,60.0,60.05,47100.0,48.6646,48.7214,48.6646,48.7052,47100.0
2014-05-14 15:15:00,60.04,60.08,60.01,60.06,43300.0,48.6971,48.7295,48.6727,48.7133,43300.0
2014-05-14 15:20:00,60.06,60.09,60.04,60.08,37400.0,48.7133,48.7376,48.6971,48.7295,37400.0
2014-05-14 15:25:00,60.08,60.11,60.06,60.09,38800.0,48.7295,48.7539,48.7133,48.7376,38800.0
2014-05-14 15:30:00,60.09,60.09,60.0,60.03,69700.0,48.7376,48.7376,48.6646,48.689,69700.0
2014-05-14 15:35:00,60.04,60.12,60.04,60.1,66400.0,48.6971,48.762,48.6971,48.7457,66400.0
2014-05-14 15:40:00,60.1,60.12,60.08,60.11,71300.0,48.7457,48.762,48.7295,48.7539,71300.0
2014-05-14 15:45:00,60.12,60.15,60.09,60.14,114500.0,48.762,48.7863,48.7376,48.7782,114500.0
2014-05-14 15:50:00,60.14,60.15,60.12,60.13,134300.0,48.7782,48.7863,48.762,48.7701,134300.0
2014-05-14 15:55:00,60.13,60.18,60.1,60.11,303300.0,48.7701,48.8106,48.7457,48.7539,303300.0
2014-05-15 09:30:00,59.6,59.81,59.25,59.51,410500.0,48.3402,48.5105,48.0563,48.2672,410500.0
2014-05-15 09:35:00,59.51,59.58,59.45,59.5,142900.0,48.2672,48.324,48.2185,48.2591,142900.0
2014-05-15 09:40:00,59.5,59.5,58.8,58.94,307700.0,48.2591,48.2591,47.6913,47.8049,307700.0
2014-05-15 09:45:00,58.94,59.09,58.9,59.02,143400.0,47.8049,47.9266,47.7724,47.8698,143400.0
2014-05-15 09:50:00,59.03,59.03,58.9,58.99,56600.0,47.8779,47.8779,47.7724,47.8454,56600.0
2014-05-15 09:55:00,58.99,59.04,58.94,59.03,67900.0,47.8454,47.886,47.8049,47.8779,67900.0
2014-05-15 10:00:00,59.04,59.12,59.01,59.08,73500.0,47.886,47.9509,47.8617,47.9184,73500.0
2014-05-15 10:05:00,59.08,59.19,58.95,58.99,150300.0,47.9184,48.0077,47.813,47.8454,150300.0
2014-05-15 10:10:00,58.98,58.98,58.81,58.9,97300.0,47.8373,47.8373,47.6995,47.7724,97300.0
2014-05-15 10:15:00,58.91,58.91,58.83,58.85,47700.0,47.7806,47.7806,47.7157,47.7319,47700.0
2014-05-15 10:20:00,58.86,58.95,58.86,58.93,50000.0,47.74,47.813,47.74,47.7968,50000.0
2014-05-15 10:25:00,58.94,58.95,58.83,58.88,44400.0,47.8049,47.813,47.7157,47.7562,44400.0
2014-05-15 10:30:00,58.88,58.94,58.87,58.89,42700.0,47.7562,47.8049,47.7481,47.7643,42700.0
2014-05-15 10:35:00,58.89,58.93,58.83,58.84,42900.0,47.7643,47.7968,47.7157,47.7238,42900.0
2014-05-15 10:40:00,58.84,58.97,58.82,58.96,42200.0,47.7238,47.8292,47.7076,47.8211,42200.0
2014-05-15 10:45:00,58.97,59.0,58.93,58.95,91000.0,47.8292,47.8536,47.7968,47.813,91000.0
2014-05-15 10:50:00,58.95,58.95,58.89,58.94,59600.0,47.813,47.813,47.7643,47.8049,59600.0
2014-05-15 10:55:00,58.94,58.95,58.89,58.93,49900.0,47.8049,47.813,47.7643,47.7968,49900.0
2014-05-15 11:00:00,58.93,58.99,58.93,58.94,58400.0,47.7968,47.8454,47.7968,47.8049,58400.0
2014-05-15 11:05:00,58.93,58.97,58.89,58.9,66400.0,47.7968,47.8292,47.7643,47.7724,66400.0
2014-05-15 11:10:00,58.9,58.92,58.76,58.76,77700.0,47.7724,47.7887,47.6589,47.6589,77700.0
2014-05-15 11:15:00,58.77,58.78,58.7,58.73,69800.0,47.667,47.6751,47.6102,47.6346,69800.0
2014-05-15 11:20:00,58.74,58.76,58.71,58.74,51500.0,47.6427,47.6589,47.6183,47.6427,51500.0
2014-05-15 11:25:00,58.74,58.81,58.72,58.76,66800.0,47.6427,47.6995,47.6265,47.6589,66800.0
2014-05-15 11:30:00,58.75,58.85,58.75,58.85,28800.0,47.6508,47.7319,47.6508,47.7319,28800.0
2014-05-15 11:35:00,58.85,58.99,58.84,58.97,32300.0,47.7319,47.8454,47.7238,47.8292,32300.0
2014-05-15 11:40:00,58.98,58.98,58.81,58.81,51900.0,47.8373,47.8373,47.6995,47.6995,51900.0
2014-05-15 11:45:00,58.8,58.83,58.71,58.73,42300.0,47.6913,47.7157,47.6183,47.6346,42300.0
2014-05-15 11:50:00,58.72,58.76,58.71,58.73,34100.0,47.6265,47.6589,47.6183,47.6346,34100.0
2014-05-15 11:55:00,58.72,58.77,58.69,58.73,46300.0,47.6265,47.667,47.6021,47.6346,46300.0
2014-05-15 12:00:00,58.73,58.76,58.71,58.75,36300.0,47.6346,47.6589,47.6183,47.6508,36300.0
2014-05-15 12:05:00,58.74,58.83,58.73,58.78,36600.0,47.6427,47.7157,47.6346,47.6751,36600.0
2014-05-15 12:10:00,58.79,58.79,58.74,58.78,26800.0,47.6832,47.6832,47.6427,47.6751,26800.0
2014-05-15 12:15:00,58.78,58.78,58.72,58.73,26900.0,47.6751,47.6751,47.6265,47.6346,26900.0
2014-05-15 12:20:00,58.73,58.78,58.72,58.74,38400.0,47.6346,47.6751,47.6265,47.6427,38400.0
2014-05-15 12:25:00,58.75,58.79,58.72,58.79,23800.0,47.6508,47.6832,47.6265,47.6832,23800.0
2014-05-15 12:30:00,58.79,58.85,58.77,58.85,22800.0,47.6832,47.7319,47.667,47.7319,22800.0
2014-05-15 12:35:00,58.85,58.87,58.81,58.81,33300.0,47.7319,47.7481,47.6995,47.6995,33300.0
2014-05-15 12:40:00,58.81,58.87,58.8,58.8,44200.0,47.6995,47.7481,47.6913,47.6913,44200.0
2014-05-15 12:45:00,58.8,58.82,58.78,58.79,33500.0,47.6913,47.7076,47.6751,47.6832,33500.0
2014-05-15 12:50:00,58.79,58.84,58.77,58.82,20400.0,47.6832,47.7238,47.667,47.7076,20400.0
2014-05-15 12:55:00,58.82,58.84,58.79,58.82,19500.0,47.7076,47.7238,47.6832,47.7076,19500.0
2014-05-15 13:00:00,58.82,58.84,58.76,58.78,39000.0,47.7076,47.7238,47.6589,47.6751,39000.0
2014-05-15 13:05:00,58.79,58.8,58.73,58.76,42000.0,47.6832,47.6913,47.6346,47.6589,42000.0
2014-05-15 13:10:00,58.76,58.76,58.73,58.74,34500.0,47.6589,47.6589,47.6346,47.6427,34500.0
2014-05-15 13:15:00,58.73,58.75,58.71,58.73,59900.0,47.6346,47.6508,47.6183,47.6346,59900.0
2014-05-15 13:20:00,58.74,58.78,58.74,58.74,31800.0,47.6427,47.6751,47.6427,47.6427,31800.0
2014-05-15 13:25:00,58.74,58.76,58.72,58.74,86100.0,47.6427,47.6589,47.6265,47.6427,86100.0
2014-05-15 13:30:00,58.74,58.79,58.73,58.78,38900.0,47.6427,47.6832,47.6346,47.6751,38900.0
2014-05-15 13:35:00,58.78,58.79,58.74,58.75,352700.0,47.6751,47.6832,47.6427,47.6508,352700.0
2014-05-15 13:40:00,58.75,58.76,58.72,58.73,861700.0,47.6508,47.6589,47.6265,47.6346,861700.0
2014-05-15 13:45:00,58.73,58.73,58.6,58.61,58600.0,47.6346,47.6346,47.5291,47.5372,58600.0
2014-05-15 13:50:00,58.61,58.61,58.52,58.55,175300.0,47.5372,47.5372,47.4642,47.4886,175300.0
2014-05-15 13:55:00,58.54,58.56,58.51,58.56,74900.0,47.4805,47.4967,47.4561,47.4967,74900.0
2014-05-15 14:00:00,58.56,58.56,58.45,58.47,213000.0,47.4967,47.4967,47.4075,47.4237,213000.0
2014-05-15 14:05:00,58.47,58.49,58.42,58.45,117100.0,47.4237,47.4399,47.3831,47.4075,117100.0
2014-05-15 14:10:00,58.45,58.46,58.34,58.38,134400.0,47.4075,47.4156,47.3182,47.3507,134400.0
2014-05-15 14:15:00,58.37,58.37,58.27,58.27,182900.0,47.3426,47.3426,47.2615,47.2615,182900.0
2014-05-15 14:20:00,58.27,58.31,58.25,58.28,77500.0,47.2615,47.2939,47.2452,47.2696,77500.0
2014-05-15 14:25:00,58.28,58.31,58.21,58.23,232300.0,47.2696,47.2939,47.2128,47.229,232300.0
2014-05-15 14:30:00,58.23,58.24,58.13,58.19,98100.0,47.229,47.2371,47.1479,47.1966,98100.0
2014-05-15 14:35:00,58.19,58.22,58.13,58.16,84500.0,47.1966,47.2209,47.1479,47.1723,84500.0
2014-05-15 14:40:00,58.16,58.19,58.14,58.14,61900.0,47.1723,47.1966,47.156,47.156,61900.0
2014-05-15 14:45:00,58.14,58.16,58.11,58.16,75500.0,47.156,47.1723,47.1317,47.1723,75500.0
2014-05-15 14:50:00,58.15,58.23,58.13,58.2,228200.0,47.1641,47.229,47.1479,47.2047,228200.0
2014-05-15 14:55:00,58.21,58.29,58.21,58.26,178000.0,47.2128,47.2777,47.2128,47.2534,178000.0
2014-05-15 15:00:00,58.26,58.26,58.2,58.22,206200.0,47.2534,47.2534,47.2047,47.2209,206200.0
2014-05-15 15:05:00,58.22,58.24,58.18,58.2,69100.0,47.2209,47.2371,47.1885,47.2047,69100.0
2014-05-15 15:10:00,58.2,58.23,58.19,58.2,81800.0,47.2047,47.229,47.1966,47.2047,81800.0
2014-05-15 15:15:00,58.2,58.21,58.13,58.13,92800.0,47.2047,47.2128,47.1479,47.1479,92800.0
2014-05-15 15:20:00,58.14,58.15,58.03,58.03,177100.0,47.156,47.1641,47.0668,47.0668,177100.0
2014-05-15 15:25:00,58.03,58.13,58.01,58.12,166300.0,47.0668,47.1479,47.0506,47.1398,166300.0
2014-05-15 15:30:00,58.12,58.14,58.09,58.12,155500.0,47.1398,47.156,47.1155,47.1398,155500.0
2014-05-15 15:35:00,58.12,58.21,58.12,58.16,332500.0,47.1398,47.2128,47.1398,47.1723,332500.0
2014-05-15 15:40:00,58.16,58.17,58.09,58.17,225700.0,47.1723,47.1804,47.1155,47.1804,225700.0
2014-05-15 15:45:00,58.17,58.3,58.15,58.23,238200.0,47.1804,47.2858,47.1641,47.229,238200.0
2014-05-15 15:50:00,58.23,58.24,58.17,58.17,164000.0,47.229,47.2371,47.1804,47.1804,164000.0
2014-05-15 15:55:00,58.17,58.22,58.14,58.22,282700.0,47.1804,47.2209,47.156,47.2209,282700.0
2014-05-16 09:30:00,57.98,58.06,57.81,58.01,586000.0,47.0263,47.0911,46.8884,47.0506,586000.0
2014-05-16 09:35:00,58.0,58.49,58.0,58.28,94500.0,47.0425,47.4399,47.0425,47.2696,94500.0
2014-05-16 09:40:00,58.31,58.41,58.28,58.38,53700.0,47.2939,47.375,47.2696,47.3507,53700.0
2014-05-16 09:45:00,58.37,58.47,58.36,58.44,41600.0,47.3426,47.4237,47.3345,47.3994,41600.0
2014-05-16 09:50:00,58.43,58.5,58.32,58.34,54700.0,47.3912,47.448,47.302,47.3182,54700.0
2014-05-16 09:55:00,58.32,58.4,58.18,58.29,62200.0,47.302,47.3669,47.1885,47.2777,62200.0
2014-05-16 10:00:00,58.29,58.32,58.21,58.23,54400.0,47.2777,47.302,47.2128,47.229,54400.0
2014-05-16 10:05:00,58.23,58.23,58.18,58.21,42000.0,47.229,47.229,47.1885,47.2128,42000.0
2014-05-16 10:10:00,58.2,58.21,58.13,58.17,46200.0,47.2047,47.2128,47.1479,47.1804,46200.0
2014-05-16 10:15:00,58.18,58.18,58.09,58.16,47100.0,47.1885,47.1885,47.1155,47.1723,47100.0
2014-05-16 10:20:00,58.17,58.17,58.12,58.13,53000.0,47.1804,47.1804,47.1398,47.1479,53000.0
2014-05-16 10:25:00,58.14,58.17,58.1,58.16,58900.0,47.156,47.1804,47.1236,47.1723,58900.0
2014-05-16 10:30:00,58.17,58.18,58.16,58.16,28100.0,47.1804,47.1885,47.1723,47.1723,28100.0
2014-05-16 10:35:00,58.16,58.19,58.16,58.18,41600.0,47.1723,47.1966,47.1723,47.1885,41600.0
2014-05-16 10:40:00,58.18,58.3,58.18,58.27,218100.0,47.1885,47.2858,47.1885,47.2615,218100.0
2014-05-16 10:45:00,58.29,58.36,58.28,58.32,50000.0,47.2777,47.3345,47.2696,47.302,50000.0
2014-05-16 10:50:00,58.31,58.39,58.28,58.35,44500.0,47.2939,47.3588,47.2696,47.3264,44500.0
2014-05-16 10:55:00,58.35,58.45,58.35,58.4,36800.0,47.3264,47.4075,47.3264,47.3669,36800.0
2014-05-16 11:00:00,58.4,58.42,58.23,58.25,92900.0,47.3669,47.3831,47.229,47.2452,92900.0
2014-05-16 11:05:00,58.25,58.25,58.18,58.21,140300.0,47.2452,47.2452,47.1885,47.2128,140300.0
2014-05-16 11:10:00,58.22,58.22,58.11,58.11,117300.0,47.2209,47.2209,47.1317,47.1317,117300.0
2014-05-16 11:15:00,58.12,58.19,58.11,58.14,50000.0,47.1398,47.1966,47.1317,47.156,50000.0
2014-05-16 11:20:00,58.15,58.25,58.15,58.24,43500.0,47.1641,47.2452,47.1641,47.2371,43500.0
2014-05-16 11:25:00,58.24,58.25,58.19,58.24,32800.0,47.2371,47.2452,47.1966,47.2371,32800.0
2014-05-16 11:30:00,58.24,58.27,58.2,58.24,102600.0,47.2371,47.2615,47.2047,47.2371,102600.0
2014-05-16 11:35:00,58.25,58.25,58.13,58.15,176600.0,47.2452,47.2452,47.1479,47.1641,176600.0
2014-05-16 11:40:00,58.16,58.16,57.15,57.98,187600.0,47.1723,47.1723,46.3531,47.0263,187600.0
2014-05-16 11:45:00,57.98,58.15,57.9,57.94,139000.0,47.0263,47.1641,46.9614,46.9938,139000.0
2014-05-16 11:50:00,57.96,58.06,57.85,57.97,833900.0,47.01,47.0911,46.9208,47.0181,833900.0
2014-05-16 11:55:00,57.99,58.11,57.98,58.09,23500.0,47.0344,47.1317,47.0263,47.1155,23500.0
2014-05-16 12:00:00,58.08,58.11,58.04,58.08,58700.0,47.1074,47.1317,47.0749,47.1074,58700.0
2014-05-16 12:05:00,58.08,58.11,58.01,58.05,64200.0,47.1074,47.1317,47.0506,47.083,64200.0
2014-05-16 12:10:00,58.06,58.11,58.04,58.08,65600.0,47.0911,47.1317,47.0749,47.1074,65600.0
2014-05-16 12:15:00,58.09,58.18,58.08,58.18,45600.0,47.1155,47.1885,47.1074,47.1885,45600.0
2014-05-16 12:20:00,58.18,58.21,58.15,58.2,58400.0,47.1885,47.2128,47.1641,47.2047,58400.0
2014-05-16 12:25:00,58.19,58.25,58.08,58.11,131200.0,47.1966,47.2452,47.1074,47.1317,131200.0
2014-05-16 12:30:00,58.11,58.11,58.0,58.0,81900.0,47.1317,47.1317,47.0425,47.0425,81900.0
2014-05-16 12:35:00,58.01,58.09,58.01,58.09,103900.0,47.0506,47.1155,47.0506,47.1155,103900.0
2014-05-16 12:40:00,58.09,58.21,58.08,58.2,70300.0,47.1155,47.2128,47.1074,47.2047,70300.0
2014-05-16 12:45:00,58.19,58.23,58.13,58.15,53900.0,47.1966,47.229,47.1479,47.1641,53900.0
2014-05-16 12:50:00,58.16,58.19,58.07,58.08,71400.0,47.1723,47.1966,47.0993,47.1074,71400.0
2014-05-16 12:55:00,58.08,58.13,58.07,58.09,45800.0,47.1074,47.1479,47.0993,47.1155,45800.0
2014-05-16 13:00:00,58.08,58.12,58.06,58.06,60100.0,47.1074,47.1398,47.0911,47.0911,60100.0
2014-05-16 13:05:00,58.06,58.06,57.98,57.99,59900.0,47.0911,47.0911,47.0263,47.0344,59900.0
2014-05-16 13:10:00,57.99,58.01,57.96,57.98,62000.0,47.0344,47.0506,47.01,47.0263,62000.0
2014-05-16 13:15:00,57.98,58.06,57.97,58.05,37700.0,47.0263,47.0911,47.0181,47.083,37700.0
2014-05-16 13:20:00,58.06,58.15,58.05,58.13,25100.0,47.0911,47.1641,47.083,47.1479,25100.0
2014-05-16 13:25:00,58.13,58.14,58.08,58.09,18400.0,47.1479,47.156,47.1074,47.1155,18400.0
2014-05-16 13:30:00,58.09,58.09,58.04,58.05,36100.0,47.1155,47.1155,47.0749,47.083,36100.0
2014-05-16 13:35:00,58.06,58.07,58.03,58.05,32100.0,47.0911,47.0993,47.0668,47.083,32100.0
2014-05-16 13:40:00,58.04,58.12,58.04,58.08,90200.0,47.0749,47.1398,47.0749,47.1074,90200.0
2014-05-16 13:45:00,58.07,58.08,58.05,58.07,40100.0,47.0993,47.1074,47.083,47.0993,40100.0
2014-05-16 13:50:00,58.08,58.14,58.07,58.1,64100.0,47.1074,47.156,47.0993,47.1236,64100.0
2014-05-16 13:55:00,58.1,58.13,58.1,58.11,43400.0,47.1236,47.1479,47.1236,47.1317,43400.0
2014-05-16 14:00:00,58.11,58.14,58.1,58.11,52100.0,47.1317,47.156,47.1236,47.1317,52100.0
2014-05-16 14:05:00,58.12,58.18,58.11,58.18,30400.0,47.1398,47.1885,47.1317,47.1885,30400.0
2014-05-16 14:10:00,58.19,58.2,58.17,58.19,21000.0,47.1966,47.2047,47.1804,47.1966,21000.0
2014-05-16 14:15:00,58.2,58.24,58.19,58.22,27900.0,47.2047,47.2371,47.1966,47.2209,27900.0
2014-05-16 14:20:00,58.22,58.26,58.21,58.25,43900.0,47.2209,47.2534,47.2128,47.2452,43900.0
2014-05-16 14:25:00,58.25,58.28,58.24,58.27,27800.0,47.2452,47.2696,47.2371,47.2615,27800.0
2014-05-16 14:30:00,58.26,58.27,58.24,58.25,22700.0,47.2534,47.2615,47.2371,47.2452,22700.0
2014-05-16 14:35:00,58.24,58.26,58.22,58.23,41700.0,47.2371,47.2534,47.2209,47.229,41700.0
2014-05-16 14:40:00,58.24,58.28,58.23,58.26,30100.0,47.2371,47.2696,47.229,47.2534,30100.0
2014-05-16 14:45:00,58.27,58.28,58.27,58.27,16200.0,47.2615,47.2696,47.2615,47.2615,16200.0
2014-05-16 14:50:00,58.28,58.29,58.27,58.29,42500.0,47.2696,47.2777,47.2615,47.2777,42500.0
2014-05-16 14:55:00,58.29,58.33,58.28,58.33,51000.0,47.2777,47.3101,47.2696,47.3101,51000.0
2014-05-16 15:00:00,58.33,58.35,58.33,58.34,45400.0,47.3101,47.3264,47.3101,47.3182,45400.0
2014-05-16 15:05:00,58.35,58.45,58.35,58.44,191600.0,47.3264,47.4075,47.3264,47.3994,191600.0
2014-05-16 15:10:00,58.45,58.47,58.38,58.39,92000.0,47.4075,47.4237,47.3507,47.3588,92000.0
2014-05-16 15:15:00,58.38,58.4,58.33,58.35,55700.0,47.3507,47.3669,47.3101,47.3264,55700.0
2014-05-16 15:20:00,58.34,58.4,58.34,58.38,43500.0,47.3182,47.3669,47.3182,47.3507,43500.0
2014-05-16 15:25:00,58.39,58.43,58.38,58.41,74000.0,47.3588,47.3912,47.3507,47.375,74000.0
2014-05-16 15:30:00,58.41,58.49,58.41,58.44,74400.0,47.375,47.4399,47.375,47.3994,74400.0
2014-05-16 15:35:00,58.45,58.47,58.44,58.47,108400.0,47.4075,47.4237,47.3994,47.4237,108400.0
2014-05-16 15:40:00,58.47,58.5,58.45,58.48,101900.0,47.4237,47.448,47.4075,47.4318,101900.0
2014-05-16 15:45:00,58.48,58.49,58.42,58.42,126700.0,47.4318,47.4399,47.3831,47.3831,126700.0
2014-05-16 15:50:00,58.43,58.46,58.38,58.43,208700.0,47.3912,47.4156,47.3507,47.3912,208700.0
2014-05-16 15:55:00,58.43,58.44,58.33,58.35,441200.0,47.3912,47.3994,47.3101,47.3264,441200.0
2014-05-19 09:30:00,58.28,58.58,58.22,58.58,71700.0,47.2696,47.5129,47.2209,47.5129,71700.0
2014-05-19 09:35:00,58.59,58.64,58.48,58.5,41800.0,47.521,47.5616,47.4318,47.448,41800.0
2014-05-19 09:40:00,58.51,58.52,58.36,58.36,31700.0,47.4561,47.4642,47.3345,47.3345,31700.0
2014-05-19 09:45:00,58.37,58.42,58.3,58.3,33300.0,47.3426,47.3831,47.2858,47.2858,33300.0
2014-05-19 09:50:00,58.32,58.32,58.29,58.3,41700.0,47.302,47.302,47.2777,47.2858,41700.0
2014-05-19 09:55:00,58.3,58.33,58.29,58.32,38500.0,47.2858,47.3101,47.2777,47.302,38500.0
2014-05-19 10:00:00,58.33,58.35,58.3,58.34,44700.0,47.3101,47.3264,47.2858,47.3182,44700.0
2014-05-19 10:05:00,58.33,58.37,58.29,58.37,33800.0,47.3101,47.3426,47.2777,47.3426,33800.0
2014-05-19 10:10:00,58.36,58.39,58.35,58.38,38500.0,47.3345,47.3588,47.3264,47.3507,38500.0
2014-05-19 10:15:00,58.39,58.46,58.38,58.46,27900.0,47.3588,47.4156,47.3507,47.4156,27900.0
2014-05-19 10:20:00,58.45,58.58,58.45,58.58,30700.0,47.4075,47.5129,47.4075,47.5129,30700.0
2014-05-19 10:25:00,58.58,58.62,58.56,58.6,37600.0,47.5129,47.5453,47.4967,47.5291,37600.0
2014-05-19 10:30:00,58.61,58.61,58.57,58.58,41000.0,47.5372,47.5372,47.5048,47.5129,41000.0
2014-05-19 10:35:00,58.59,58.6,58.58,58.59,29400.0,47.521,47.5291,47.5129,47.521,29400.0
2014-05-19 10:40:00,58.59,58.61,58.59,58.61,34500.0,47.521,47.5372,47.521,47.5372,34500.0
2014-05-19 10:45:00,58.61,58.61,58.55,58.55,41900.0,47.5372,47.5372,47.4886,47.4886,41900.0
2014-05-19 10:50:00,58.56,58.56,58.52,58.54,30200.0,47.4967,47.4967,47.4642,47.4805,30200.0
2014-05-19 10:55:00,58.54,58.56,58.52,58.54,22800.0,47.4805,47.4967,47.4642,47.4805,22800.0
2014-05-19 11:00:00,58.53,58.58,58.52,58.57,36700.0,47.4724,47.5129,47.4642,47.5048,36700.0
2014-05-19 11:05:00,58.56,58.58,58.54,58.57,12700.0,47.4967,47.5129,47.4805,47.5048,12700.0
2014-05-19 11:10:00,58.57,58.65,58.57,58.65,28300.0,47.5048,47.5697,47.5048,47.5697,28300.0
2014-05-19 11:15:00,58.64,58.67,58.63,58.66,15200.0,47.5616,47.5859,47.5535,47.5778,15200.0
2014-05-19 11:20:00,58.67,58.67,58.61,58.66,28900.0,47.5859,47.5859,47.5372,47.5778,28900.0
2014-05-19 11:25:00,58.66,58.75,58.65,58.73,54800.0,47.5778,47.6508,47.5697,47.6346,54800.0
2014-05-19 11:30:00,58.74,58.74,58.61,58.63,38800.0,47.6427,47.6427,47.5372,47.5535,38800.0
2014-05-19 11:35:00,58.63,58.69,58.63,58.69,35600.0,47.5535,47.6021,47.5535,47.6021,35600.0
2014-05-19 11:40:00,58.68,58.68,58.65,58.66,66700.0,47.594,47.594,47.5697,47.5778,66700.0
2014-05-19 11:45:00,58.66,58.66,58.6,58.6,23700.0,47.5778,47.5778,47.5291,47.5291,23700.0
2014-05-19 11:50:00,58.61,58.61,58.56,58.58,24800.0,47.5372,47.5372,47.4967,47.5129,24800.0
2014-05-19 11:55:00,58.57,58.58,58.52,58.53,16800.0,47.5048,47.5129,47.4642,47.4724,16800.0
2014-05-19 12:00:00,58.52,58.54,58.49,58.5,14700.0,47.4642,47.4805,47.4399,47.448,14700.0
2014-05-19 12:05:00,58.5,58.56,58.5,58.55,36300.0,47.448,47.4967,47.448,47.4886,36300.0
2014-05-19 12:10:00,58.54,58.57,58.53,58.53,30300.0,47.4805,47.5048,47.4724,47.4724,30300.0
2014-05-19 12:15:00,58.54,58.54,58.52,58.52,16500.0,47.4805,47.4805,47.4642,47.4642,16500.0
2014-05-19 12:20:00,58.52,58.53,58.51,58.51,18000.0,47.4642,47.4724,47.4561,47.4561,18000.0
2014-05-19 12:25:00,58.51,58.54,58.51,58.53,21800.0,47.4561,47.4805,47.4561,47.4724,21800.0
2014-05-19 12:30:00,58.53,58.54,58.5,58.51,17800.0,47.4724,47.4805,47.448,47.4561,17800.0
2014-05-19 12:35:00,58.51,58.53,58.5,58.52,29800.0,47.4561,47.4724,47.448,47.4642,29800.0
2014-05-19 12:40:00,58.52,58.54,58.52,58.53,21800.0,47.4642,47.4805,47.4642,47.4724,21800.0
2014-05-19 12:45:00,58.53,58.57,58.52,58.57,24700.0,47.4724,47.5048,47.4642,47.5048,24700.0
2014-05-19 12:50:00,58.57,58.6,58.57,58.6,44400.0,47.5048,47.5291,47.5048,47.5291,44400.0
2014-05-19 12:55:00,58.6,58.63,58.56,58.56,42100.0,47.5291,47.5535,47.4967,47.4967,42100.0
2014-05-19 13:00:00,58.56,58.59,58.54,58.58,14700.0,47.4967,47.521,47.4805,47.5129,14700.0
2014-05-19 13:05:00,58.58,58.63,58.58,58.59,22100.0,47.5129,47.5535,47.5129,47.521,22100.0
2014-05-19 13:10:00,58.59,58.64,58.59,58.63,8200.0,47.521,47.5616,47.521,47.5535,8200.0
2014-05-19 13:15:00,58.63,58.64,58.62,58.64,15100.0,47.5535,47.5616,47.5453,47.5616,15100.0
2014-05-19 13:20:00,58.63,58.65,58.62,58.64,21400.0,47.5535,47.5697,47.5453,47.5616,21400.0
2014-05-19 13:25:00,58.64,58.65,58.59,58.59,16500.0,47.5616,47.5697,47.521,47.521,16500.0
2014-05-19 13:30:00,58.59,58.61,58.58,58.58,34800.0,47.521,47.5372,47.5129,47.5129,34800.0
2014-05-19 13:35:00,58.58,58.59,58.55,58.55,30300.0,47.5129,47.521,47.4886,47.4886,30300.0
2014-05-19 13:40:00,58.55,58.58,58.55,58.57,20400.0,47.4886,47.5129,47.4886,47.5048,20400.0
2014-05-19 13:45:00,58.56,58.57,58.55,58.56,21500.0,47.4967,47.5048,47.4886,47.4967,21500.0
2014-05-19 13:50:00,58.57,58.57,58.55,58.56,25000.0,47.5048,47.5048,47.4886,47.4967,25000.0
2014-05-19 13:55:00,58.56,58.6,58.55,58.59,19200.0,47.4967,47.5291,47.4886,47.521,19200.0
2014-05-19 14:00:00,58.6,58.64,58.59,58.63,26300.0,47.5291,47.5616,47.521,47.5535,26300.0
2014-05-19 14:05:00,58.63,58.66,58.63,58.66,13500.0,47.5535,47.5778,47.5535,47.5778,13500.0
2014-05-19 14:10:00,58.66,58.68,58.66,58.67,18400.0,47.5778,47.594,47.5778,47.5859,18400.0
2014-05-19 14:15:00,58.67,58.68,58.66,58.67,12200.0,47.5859,47.594,47.5778,47.5859,12200.0
2014-05-19 14:20:00,58.67,58.7,58.66,58.7,27400.0,47.5859,47.6102,47.5778,47.6102,27400.0
2014-05-19 14:25:00,58.7,58.71,58.68,58.7,35600.0,47.6102,47.6183,47.594,47.6102,35600.0
2014-05-19 14:30:00,58.7,58.72,58.7,58.72,20000.0,47.6102,47.6265,47.6102,47.6265,20000.0
2014-05-19 14:35:00,58.71,58.72,58.7,58.72,27000.0,47.6183,47.6265,47.6102,47.6265,27000.0
2014-05-19 14:40:00,58.71,58.72,58.7,58.71,26900.0,47.6183,47.6265,47.6102,47.6183,26900.0
2014-05-19 14:45:00,58.71,58.72,58.7,58.71,16700.0,47.6183,47.6265,47.6102,47.6183,16700.0
2014-05-19 14:50:00,58.71,58.71,58.69,58.69,20800.0,47.6183,47.6183,47.6021,47.6021,20800.0
2014-05-19 14:55:00,58.69,58.73,58.69,58.72,37200.0,47.6021,47.6346,47.6021,47.6265,37200.0
2014-05-19 15:00:00,58.71,58.72,58.69,58.72,27900.0,47.6183,47.6265,47.6021,47.6265,27900.0
2014-05-19 15:05:00,58.72,58.73,58.7,58.71,29500.0,47.6265,47.6346,47.6102,47.6183,29500.0
2014-05-19 15:10:00,58.7,58.72,58.7,58.7,29600.0,47.6102,47.6265,47.6102,47.6102,29600.0
2014-05-19 15:15:00,58.7,58.7,58.66,58.67,57400.0,47.6102,47.6102,47.5778,47.5859,57400.0
2014-05-19 15:20:00,58.67,58.71,58.66,58.71,73000.0,47.5859,47.6183,47.5778,47.6183,73000.0
2014-05-19 15:25:00,58.72,58.74,58.71,58.72,35200.0,47.6265,47.6427,47.6183,47.6265,35200.0
2014-05-19 15:30:00,58.73,58.74,58.7,58.74,49900.0,47.6346,47.6427,47.6102,47.6427,49900.0
2014-05-19 15:35:00,58.74,58.75,58.69,58.69,52300.0,47.6427,47.6508,47.6021,47.6021,52300.0
2014-05-19 15:40:00,58.69,58.76,58.69,58.72,84500.0,47.6021,47.6589,47.6021,47.6265,84500.0
2014-05-19 15:45:00,58.73,58.74,58.72,58.73,66300.0,47.6346,47.6427,47.6265,47.6346,66300.0
2014-05-19 15:50:00,58.72,58.73,58.69,58.71,59600.0,47.6265,47.6346,47.6021,47.6183,59600.0
2014-05-19 15:55:00,58.7,58.71,58.64,58.64,204500.0,47.6102,47.6183,47.5616,47.5616,204500.0
2014-05-20 09:30:00,58.65,58.71,58.51,58.6,64700.0,47.5697,47.6183,47.4561,47.5291,64700.0
2014-05-20 09:35:00,58.6,58.65,58.53,58.63,55800.0,47.5291,47.5697,47.4724,47.5535,55800.0
2014-05-20 09:40:00,58.62,58.62,58.53,58.53,61900.0,47.5453,47.5453,47.4724,47.4724,61900.0
2014-05-20 09:45:00,58.53,58.55,58.43,58.45,52600.0,47.4724,47.4886,47.3912,47.4075,52600.0
2014-05-20 09:50:00,58.46,58.51,58.37,58.43,107700.0,47.4156,47.4561,47.3426,47.3912,107700.0
2014-05-20 09:55:00,58.42,58.44,58.34,58.42,32500.0,47.3831,47.3994,47.3182,47.3831,32500.0
2014-05-20 10:00:00,58.42,58.51,58.4,58.49,58800.0,47.3831,47.4561,47.3669,47.4399,58800.0
2014-05-20 10:05:00,58.5,58.53,58.47,58.47,49300.0,47.448,47.4724,47.4237,47.4237,49300.0
2014-05-20 10:10:00,58.47,58.55,58.47,58.51,57300.0,47.4237,47.4886,47.4237,47.4561,57300.0
2014-05-20 10:15:00,58.51,58.58,58.5,58.56,46700.0,47.4561,47.5129,47.448,47.4967,46700.0
2014-05-20 10:20:00,58.56,58.57,58.54,58.55,66900.0,47.4967,47.5048,47.4805,47.4886,66900.0
2014-05-20 10:25:00,58.55,58.56,58.53,58.55,68600.0,47.4886,47.4967,47.4724,47.4886,68600.0
2014-05-20 10:30:00,58.55,58.62,58.55,58.61,27400.0,47.4886,47.5453,47.4886,47.5372,27400.0
2014-05-20 10:35:00,58.6,58.64,58.6,58.6,28500.0,47.5291,47.5616,47.5291,47.5291,28500.0
2014-05-20 10:40:00,58.59,58.62,58.59,58.62,19700.0,47.521,47.5453,47.521,47.5453,19700.0
2014-05-20 10:45:00,58.62,58.65,58.61,58.65,26800.0,47.5453,47.5697,47.5372,47.5697,26800.0
2014-05-20 10:50:00,58.65,58.66,58.63,58.66,20600.0,47.5697,47.5778,47.5535,47.5778,20600.0
2014-05-20 10:55:00,58.66,58.73,58.66,58.71,9400.0,47.5778,47.6346,47.5778,47.6183,9400.0
2014-05-20 11:00:00,58.72,58.72,58.66,58.66,21500.0,47.6265,47.6265,47.5778,47.5778,21500.0
2014-05-20 11:05:00,58.65,58.65,58.61,58.61,12500.0,47.5697,47.5697,47.5372,47.5372,12500.0
2014-05-20 11:10:00,58.6,58.61,58.57,58.57,16400.0,47.5291,47.5372,47.5048,47.5048,16400.0
2014-05-20 11:15:00,58.57,58.65,58.56,58.63,24400.0,47.5048,47.5697,47.4967,47.5535,24400.0
2014-05-20 11:20:00,58.63,58.65,58.62,58.65,18900.0,47.5535,47.5697,47.5453,47.5697,18900.0
2014-05-20 11:25:00,58.65,58.69,58.65,58.67,19300.0,47.5697,47.6021,47.5697,47.5859,19300.0
2014-05-20 11:30:00,58.68,58.7,58.66,58.68,23400.0,47.594,47.6102,47.5778,47.594,23400.0
2014-05-20 11:35:00,58.68,58.7,58.66,58.69,21900.0,47.594,47.6102,47.5778,47.6021,21900.0
2014-05-20 11:40:00,58.69,58.75,58.68,58.73,19900.0,47.6021,47.6508,47.594,47.6346,19900.0
2014-05-20 11:45:00,58.74,58.79,58.74,58.78,16200.0,47.6427,47.6832,47.6427,47.6751,16200.0
2014-05-20 11:50:00,58.78,58.78,58.7,58.72,21000.0,47.6751,47.6751,47.6102,47.6265,21000.0
2014-05-20 11:55:00,58.73,58.74,58.69,58.69,24400.0,47.6346,47.6427,47.6021,47.6021,24400.0
2014-05-20 12:00:00,58.68,58.68,58.61,58.63,45100.0,47.594,47.594,47.5372,47.5535,45100.0
2014-05-20 12:05:00,58.63,58.65,58.6,58.61,52600.0,47.5535,47.5697,47.5291,47.5372,52600.0
2014-05-20 12:10:00,58.61,58.63,58.58,58.63,73400.0,47.5372,47.5535,47.5129,47.5535,73400.0
2014-05-20 12:15:00,58.62,58.65,58.61,58.64,36200.0,47.5453,47.5697,47.5372,47.5616,36200.0
2014-05-20 12:20:00,58.65,58.68,58.64,58.66,28600.0,47.5697,47.594,47.5616,47.5778,28600.0
2014-05-20 12:25:00,58.65,58.66,58.62,58.63,69200.0,47.5697,47.5778,47.5453,47.5535,69200.0
2014-05-20 12:30:00,58.62,58.64,58.58,58.61,24100.0,47.5453,47.5616,47.5129,47.5372,24100.0
2014-05-20 12:35:00,58.6,58.63,58.58,58.6,27900.0,47.5291,47.5535,47.5129,47.5291,27900.0
2014-05-20 12:40:00,58.61,58.66,58.6,58.65,15000.0,47.5372,47.5778,47.5291,47.5697,15000.0
2014-05-20 12:45:00,58.64,58.66,58.64,58.65,17200.0,47.5616,47.5778,47.5616,47.5697,17200.0
2014-05-20 12:50:00,58.65,58.66,58.64,58.65,11500.0,47.5697,47.5778,47.5616,47.5697,11500.0
2014-05-20 12:55:00,58.65,58.69,58.64,58.68,23800.0,47.5697,47.6021,47.5616,47.594,23800.0
2014-05-20 13:00:00,58.68,58.69,58.66,58.69,28400.0,47.594,47.6021,47.5778,47.6021,28400.0
2014-05-20 13:05:00,58.69,58.7,58.67,58.7,24000.0,47.6021,47.6102,47.5859,47.6102,24000.0
2014-05-20 13:10:00,58.7,58.72,58.65,58.67,33500.0,47.6102,47.6265,47.5697,47.5859,33500.0
2014-05-20 13:15:00,58.67,58.7,58.65,58.69,34900.0,47.5859,47.6102,47.5697,47.6021,34900.0
2014-05-20 13:20:00,58.69,58.71,58.68,58.7,44500.0,47.6021,47.6183,47.594,47.6102,44500.0
2014-05-20 13:25:00,58.7,58.72,58.69,58.7,33300.0,47.6102,47.6265,47.6021,47.6102,33300.0
2014-05-20 13:30:00,58.7,58.71,58.69,58.7,18600.0,47.6102,47.6183,47.6021,47.6102,18600.0
2014-05-20 13:35:00,58.71,58.71,58.67,58.68,46200.0,47.6183,47.6183,47.5859,47.594,46200.0
2014-05-20 13:40:00,58.67,58.67,58.62,58.64,55900.0,47.5859,47.5859,47.5453,47.5616,55900.0
2014-05-20 13:45:00,58.64,58.64,58.62,58.64,37900.0,47.5616,47.5616,47.5453,47.5616,37900.0
2014-05-20 13:50:00,58.63,58.65,58.63,58.63,27300.0,47.5535,47.5697,47.5535,47.5535,27300.0
2014-05-20 13:55:00,58.62,58.67,58.61,58.61,32500.0,47.5453,47.5859,47.5372,47.5372,32500.0
2014-05-20 14:00:00,58.61,58.65,58.6,58.64,37500.0,47.5372,47.5697,47.5291,47.5616,37500.0
2014-05-20 14:05:00,58.65,58.69,58.64,58.68,35800.0,47.5697,47.6021,47.5616,47.594,35800.0
2014-05-20 14:10:00,58.68,58.7,58.63,58.65,47800.0,47.594,47.6102,47.5535,47.5697,47800.0
2014-05-20 14:15:00,58.65,58.73,58.65,58.73,28200.0,47.5697,47.6346,47.5697,47.6346,28200.0
2014-05-20 14:20:00,58.73,58.79,58.73,58.78,34000.0,47.6346,47.6832,47.6346,47.6751,34000.0
2014-05-20 14:25:00,58.78,58.78,58.74,58.78,34200.0,47.6751,47.6751,47.6427,47.6751,34200.0
2014-05-20 14:30:00,58.77,58.77,58.71,58.71,19800.0,47.667,47.667,47.6183,47.6183,19800.0
2014-05-20 14:35:00,58.71,58.72,58.64,58.64,31000.0,47.6183,47.6265,47.5616,47.5616,31000.0
2014-05-20 14:40:00,58.64,58.68,58.63,58.68,26000.0,47.5616,47.594,47.5535,47.594,26000.0
2014-05-20 14:45:00,58.68,58.73,58.66,58.73,65100.0,47.594,47.6346,47.5778,47.6346,65100.0
2014-05-20 14:50:00,58.73,58.76,58.71,58.74,46300.0,47.6346,47.6589,47.6183,47.6427,46300.0
2014-05-20 14:55:00,58.74,58.79,58.72,58.79,29300.0,47.6427,47.6832,47.6265,47.6832,29300.0
2014-05-20 15:00:00,58.79,58.8,58.76,58.77,33700.0,47.6832,47.6913,47.6589,47.667,33700.0
2014-05-20 15:05:00,58.78,58.81,58.76,58.77,30400.0,47.6751,47.6995,47.6589,47.667,30400.0
2014-05-20 15:10:00,58.77,58.78,58.71,58.71,29700.0,47.667,47.6751,47.6183,47.6183,29700.0
2014-05-20 15:15:00,58.72,58.74,58.71,58.71,48600.0,47.6265,47.6427,47.6183,47.6183,48600.0
2014-05-20 15:20:00,58.72,58.72,58.67,58.67,38000.0,47.6265,47.6265,47.5859,47.5859,38000.0
2014-05-20 15:25:00,58.67,58.77,58.67,58.73,66100.0,47.5859,47.667,47.5859,47.6346,66100.0
2014-05-20 15:30:00,58.73,58.76,58.72,58.73,49200.0,47.6346,47.6589,47.6265,47.6346,49200.0
2014-05-20 15:35:00,58.73,58.84,58.73,58.82,65600.0,47.6346,47.7238,47.6346,47.7076,65600.0
2014-05-20 15:40:00,58.82,58.87,58.8,58.82,85100.0,47.7076,47.7481,47.6913,47.7076,85100.0
2014-05-20 15:45:00,58.81,58.81,58.71,58.72,98700.0,47.6995,47.6995,47.6183,47.6265,98700.0
2014-05-20 15:50:00,58.72,58.74,58.71,58.72,101800.0,47.6265,47.6427,47.6183,47.6265,101800.0
2014-05-20 15:55:00,58.73,58.73,58.66,58.68,180000.0,47.6346,47.6346,47.5778,47.594,180000.0
2014-05-21 09:30:00,58.76,59.0,58.72,58.81,69900.0,47.6589,47.8536,47.6265,47.6995,69900.0
2014-05-21 09:35:00,58.82,58.96,58.81,58.94,26600.0,47.7076,47.8211,47.6995,47.8049,26600.0
2014-05-21 09:40:00,58.93,58.99,58.91,58.96,18500.0,47.7968,47.8454,47.7806,47.8211,18500.0
2014-05-21 09:45:00,58.96,59.03,58.96,59.0,11200.0,47.8211,47.8779,47.8211,47.8536,11200.0
2014-05-21 09:50:00,58.99,59.02,58.91,58.94,25600.0,47.8454,47.8698,47.7806,47.8049,25600.0
2014-05-21 09:55:00,58.95,59.0,58.93,59.0,23900.0,47.813,47.8536,47.7968,47.8536,23900.0
2014-05-21 10:00:00,59.0,59.04,58.98,58.99,21000.0,47.8536,47.886,47.8373,47.8454,21000.0
2014-05-21 10:05:00,58.98,59.01,58.97,59.0,22300.0,47.8373,47.8617,47.8292,47.8536,22300.0
2014-05-21 10:10:00,59.0,59.01,58.95,58.98,20900.0,47.8536,47.8617,47.813,47.8373,20900.0
2014-05-21 10:15:00,58.99,59.01,58.98,59.0,14500.0,47.8454,47.8617,47.8373,47.8536,14500.0
2014-05-21 10:20:00,58.99,59.01,58.93,58.95,25500.0,47.8454,47.8617,47.7968,47.813,25500.0
2014-05-21 10:25:00,58.96,58.98,58.9,58.92,17200.0,47.8211,47.8373,47.7724,47.7887,17200.0
2014-05-21 10:30:00,58.93,58.95,58.88,58.89,24300.0,47.7968,47.813,47.7562,47.7643,24300.0
2014-05-21 10:35:00,58.88,58.9,58.81,58.81,24400.0,47.7562,47.7724,47.6995,47.6995,24400.0
2014-05-21 10:40:00,58.82,58.83,58.79,58.8,15900.0,47.7076,47.7157,47.6832,47.6913,15900.0
2014-05-21 10:45:00,58.8,58.88,58.8,58.86,14600.0,47.6913,47.7562,47.6913,47.74,14600.0
2014-05-21 10:50:00,58.87,58.87,58.84,58.86,19200.0,47.7481,47.7481,47.7238,47.74,19200.0
2014-05-21 10:55:00,58.86,58.88,58.8,58.8,17700.0,47.74,47.7562,47.6913,47.6913,17700.0
2014-05-21 11:00:00,58.8,58.8,58.72,58.72,37800.0,47.6913,47.6913,47.6265,47.6265,37800.0
2014-05-21 11:05:00,58.72,58.73,58.67,58.68,46700.0,47.6265,47.6346,47.5859,47.594,46700.0
2014-05-21 11:10:00,58.68,58.78,58.67,58.77,22200.0,47.594,47.6751,47.5859,47.667,22200.0
2014-05-21 11:15:00,58.77,58.8,58.73,58.73,15200.0,47.667,47.6913,47.6346,47.6346,15200.0
2014-05-21 11:20:00,58.72,58.77,58.71,58.74,26200.0,47.6265,47.667,47.6183,47.6427,26200.0
2014-05-21 11:25:00,58.75,58.75,58.7,58.7,19800.0,47.6508,47.6508,47.6102,47.6102,19800.0
2014-05-21 11:30:00,58.7,58.71,58.67,58.67,30800.0,47.6102,47.6183,47.5859,47.5859,30800.0
2014-05-21 11:35:00,58.67,58.68,58.65,58.67,19300.0,47.5859,47.594,47.5697,47.5859,19300.0
2014-05-21 11:40:00,58.67,58.67,58.65,58.66,21400.0,47.5859,47.5859,47.5697,47.5778,21400.0
2014-05-21 11:45:00,58.66,58.7,58.65,58.7,35100.0,47.5778,47.6102,47.5697,47.6102,35100.0
2014-05-21 11:50:00,58.71,58.71,58.66,58.66,21200.0,47.6183,47.6183,47.5778,47.5778,21200.0
2014-05-21 11:55:00,58.66,58.7,58.66,58.69,36300.0,47.5778,47.6102,47.5778,47.6021,36300.0
2014-05-21 12:00:00,58.69,58.76,58.68,58.75,34200.0,47.6021,47.6589,47.594,47.6508,34200.0
2014-05-21 12:05:00,58.76,58.76,58.71,58.71,19000.0,47.6589,47.6589,47.6183,47.6183,19000.0
2014-05-21 12:10:00,58.71,58.77,58.71,58.75,12700.0,47.6183,47.667,47.6183,47.6508,12700.0
2014-05-21 12:15:00,58.76,58.83,58.76,58.82,27600.0,47.6589,47.7157,47.6589,47.7076,27600.0
2014-05-21 12:20:00,58.82,58.92,58.82,58.89,78900.0,47.7076,47.7887,47.7076,47.7643,78900.0
2014-05-21 12:25:00,58.89,58.92,58.88,58.89,9600.0,47.7643,47.7887,47.7562,47.7643,9600.0
2014-05-21 12:30:00,58.88,58.88,58.82,58.86,25100.0,47.7562,47.7562,47.7076,47.74,25100.0
2014-05-21 12:35:00,58.86,58.89,58.84,58.84,8900.0,47.74,47.7643,47.7238,47.7238,8900.0
2014-05-21 12:40:00,58.85,58.87,58.83,58.83,10000.0,47.7319,47.7481,47.7157,47.7157,10000.0
2014-05-21 12:45:00,58.83,58.85,58.82,58.85,9600.0,47.7157,47.7319,47.7076,47.7319,9600.0
2014-05-21 12:50:00,58.85,58.85,58.79,58.82,18400.0,47.7319,47.7319,47.6832,47.7076,18400.0
2014-05-21 12:55:00,58.81,58.81,58.78,58.79,7000.0,47.6995,47.6995,47.6751,47.6832,7000.0
2014-05-21 13:00:00,58.79,58.8,58.75,58.8,19900.0,47.6832,47.6913,47.6508,47.6913,19900.0
2014-05-21 13:05:00,58.8,58.87,58.8,58.86,14000.0,47.6913,47.7481,47.6913,47.74,14000.0
2014-05-21 13:10:00,58.86,58.89,58.85,58.87,9300.0,47.74,47.7643,47.7319,47.7481,9300.0
2014-05-21 13:15:00,58.87,58.94,58.87,58.93,24700.0,47.7481,47.8049,47.7481,47.7968,24700.0
2014-05-21 13:20:00,58.94,58.94,58.91,58.93,33000.0,47.8049,47.8049,47.7806,47.7968,33000.0
2014-05-21 13:25:00,58.92,58.95,58.92,58.95,30200.0,47.7887,47.813,47.7887,47.813,30200.0
2014-05-21 13:30:00,58.95,58.95,58.91,58.94,23700.0,47.813,47.813,47.7806,47.8049,23700.0
2014-05-21 13:35:00,58.95,58.97,58.92,58.96,21700.0,47.813,47.8292,47.7887,47.8211,21700.0
2014-05-21 13:40:00,58.97,58.97,58.93,58.96,12300.0,47.8292,47.8292,47.7968,47.8211,12300.0
2014-05-21 13:45:00,58.96,58.96,58.93,58.93,18600.0,47.8211,47.8211,47.7968,47.7968,18600.0
2014-05-21 13:50:00,58.94,58.97,58.94,58.97,22200.0,47.8049,47.8292,47.8049,47.8292,22200.0
2014-05-21 13:55:00,58.97,58.98,58.96,58.98,8200.0,47.8292,47.8373,47.8211,47.8373,8200.0
2014-05-21 14:00:00,58.98,59.0,58.94,58.99,44600.0,47.8373,47.8536,47.8049,47.8454,44600.0
2014-05-21 14:05:00,58.99,59.04,58.93,58.94,47200.0,47.8454,47.886,47.7968,47.8049,47200.0
2014-05-21 14:10:00,58.95,58.96,58.86,58.88,25900.0,47.813,47.8211,47.74,47.7562,25900.0
2014-05-21 14:15:00,58.88,58.9,58.83,58.88,18300.0,47.7562,47.7724,47.7157,47.7562,18300.0
2014-05-21 14:20:00,58.88,58.92,58.85,58.87,15500.0,47.7562,47.7887,47.7319,47.7481,15500.0
2014-05-21 14:25:00,58.88,58.93,58.87,58.88,11100.0,47.7562,47.7968,47.7481,47.7562,11100.0
2014-05-21 14:30:00,58.88,58.92,58.88,58.9,13300.0,47.7562,47.7887,47.7562,47.7724,13300.0
2014-05-21 14:35:00,58.89,58.92,58.85,58.89,16100.0,47.7643,47.7887,47.7319,47.7643,16100.0
2014-05-21 14:40:00,58.89,58.96,58.89,58.93,32800.0,47.7643,47.8211,47.7643,47.7968,32800.0
2014-05-21 14:45:00,58.94,58.98,58.91,58.96,21900.0,47.8049,47.8373,47.7806,47.8211,21900.0
2014-05-21 14:50:00,58.96,58.98,58.94,58.96,25300.0,47.8211,47.8373,47.8049,47.8211,25300.0
2014-05-21 14:55:00,58.96,59.02,58.93,59.02,57100.0,47.8211,47.8698,47.7968,47.8698,57100.0
2014-05-21 15:00:00,59.01,59.02,58.99,59.01,43700.0,47.8617,47.8698,47.8454,47.8617,43700.0
2014-05-21 15:05:00,59.0,59.05,59.0,59.05,36800.0,47.8536,47.8941,47.8536,47.8941,36800.0
2014-05-21 15:10:00,59.05,59.07,59.03,59.06,34800.0,47.8941,47.9103,47.8779,47.9022,34800.0
2014-05-21 15:15:00,59.06,59.1,59.05,59.05,36800.0,47.9022,47.9347,47.8941,47.8941,36800.0
2014-05-21 15:20:00,59.06,59.07,59.03,59.04,32700.0,47.9022,47.9103,47.8779,47.886,32700.0
2014-05-21 15:25:00,59.04,59.1,59.03,59.08,50200.0,47.886,47.9347,47.8779,47.9184,50200.0
2014-05-21 15:30:00,59.09,59.09,59.04,59.04,40800.0,47.9266,47.9266,47.886,47.886,40800.0
2014-05-21 15:35:00,59.04,59.04,58.98,58.98,41700.0,47.886,47.886,47.8373,47.8373,41700.0
2014-05-21 15:40:00,58.98,59.02,58.96,59.01,52900.0,47.8373,47.8698,47.8211,47.8617,52900.0
2014-05-21 15:45:00,59.01,59.02,58.99,59.02,87300.0,47.8617,47.8698,47.8454,47.8698,87300.0
2014-05-21 15:50:00,59.01,59.06,59.01,59.06,129500.0,47.8617,47.9022,47.8617,47.9022,129500.0
2014-05-21 15:55:00,59.06,59.08,59.04,59.08,219900.0,47.9022,47.9184,47.886,47.9184,219900.0
2014-05-22 09:30:00,59.13,59.2,58.7,58.8,175400.0,47.959,48.0158,47.6102,47.6913,175400.0
2014-05-22 09:35:00,58.81,58.87,58.72,58.8,40800.0,47.6995,47.7481,47.6265,47.6913,40800.0
2014-05-22 09:40:00,58.8,59.0,58.77,58.98,35300.0,47.6913,47.8536,47.667,47.8373,35300.0
2014-05-22 09:45:00,58.98,59.12,58.98,59.05,28800.0,47.8373,47.9509,47.8373,47.8941,28800.0
2014-05-22 09:50:00,59.09,59.14,59.07,59.14,7000.0,47.9266,47.9671,47.9103,47.9671,7000.0
2014-05-22 09:55:00,59.15,59.25,59.12,59.24,28900.0,47.9752,48.0563,47.9509,48.0482,28900.0
2014-05-22 10:00:00,59.25,59.25,59.16,59.2,35800.0,48.0563,48.0563,47.9833,48.0158,35800.0
2014-05-22 10:05:00,59.2,59.23,59.2,59.21,49900.0,48.0158,48.0401,48.0158,48.0239,49900.0
2014-05-22 10:10:00,59.21,59.29,59.21,59.29,34800.0,48.0239,48.0888,48.0239,48.0888,34800.0
2014-05-22 10:15:00,59.29,59.44,59.29,59.38,50100.0,48.0888,48.2104,48.0888,48.1618,50100.0
2014-05-22 10:20:00,59.36,59.37,59.32,59.36,20400.0,48.1455,48.1537,48.1131,48.1455,20400.0
2014-05-22 10:25:00,59.36,59.41,59.35,59.38,35400.0,48.1455,48.1861,48.1374,48.1618,35400.0
2014-05-22 10:30:00,59.38,59.45,59.38,59.41,16700.0,48.1618,48.2185,48.1618,48.1861,16700.0
2014-05-22 10:35:00,59.39,59.5,59.39,59.48,15800.0,48.1699,48.2591,48.1699,48.2429,15800.0
2014-05-22 10:40:00,59.48,59.5,59.45,59.47,13100.0,48.2429,48.2591,48.2185,48.2348,13100.0
2014-05-22 10:45:00,59.48,59.54,59.47,59.54,26100.0,48.2429,48.2915,48.2348,48.2915,26100.0
2014-05-22 10:50:00,59.54,59.62,59.53,59.6,31700.0,48.2915,48.3564,48.2834,48.3402,31700.0
2014-05-22 10:55:00,59.6,59.68,59.59,59.67,46200.0,48.3402,48.4051,48.3321,48.397,46200.0
2014-05-22 11:00:00,59.67,59.69,59.64,59.64,36500.0,48.397,48.4132,48.3726,48.3726,36500.0
2014-05-22 11:05:00,59.64,59.67,59.64,59.65,20600.0,48.3726,48.397,48.3726,48.3808,20600.0
2014-05-22 11:10:00,59.65,59.71,59.64,59.67,32900.0,48.3808,48.4294,48.3726,48.397,32900.0
2014-05-22 11:15:00,59.67,59.72,59.65,59.68,19500.0,48.397,48.4375,48.3808,48.4051,19500.0
2014-05-22 11:20:00,59.68,59.69,59.58,59.68,23100.0,48.4051,48.4132,48.324,48.4051,23100.0
2014-05-22 11:25:00,59.68,59.68,59.64,59.64,23600.0,48.4051,48.4051,48.3726,48.3726,23600.0
2014-05-22 11:30:00,59.65,59.67,59.61,59.61,16500.0,48.3808,48.397,48.3483,48.3483,16500.0
2014-05-22 11:35:00,59.6,59.62,59.57,59.57,14100.0,48.3402,48.3564,48.3159,48.3159,14100.0
2014-05-22 11:40:00,59.57,59.59,59.52,59.54,11600.0,48.3159,48.3321,48.2753,48.2915,11600.0
2014-05-22 11:45:00,59.53,59.57,59.5,59.55,15500.0,48.2834,48.3159,48.2591,48.2996,15500.0
2014-05-22 11:50:00,59.55,59.58,59.54,59.56,11500.0,48.2996,48.324,48.2915,48.3078,11500.0
2014-05-22 11:55:00,59.57,59.57,59.52,59.54,24900.0,48.3159,48.3159,48.2753,48.2915,24900.0
2014-05-22 12:00:00,59.53,59.57,59.52,59.55,23400.0,48.2834,48.3159,48.2753,48.2996,23400.0
2014-05-22 12:05:00,59.55,59.66,59.55,59.65,55000.0,48.2996,48.3889,48.2996,48.3808,55000.0
2014-05-22 12:10:00,59.66,59.69,59.65,59.67,27200.0,48.3889,48.4132,48.3808,48.397,27200.0
2014-05-22 12:15:00,59.67,59.68,59.64,59.66,28200.0,48.397,48.4051,48.3726,48.3889,28200.0
2014-05-22 12:20:00,59.67,59.7,59.65,59.67,21600.0,48.397,48.4213,48.3808,48.397,21600.0
2014-05-22 12:25:00,59.68,59.73,59.65,59.73,17700.0,48.4051,48.4456,48.3808,48.4456,17700.0
2014-05-22 12:30:00,59.73,59.78,59.72,59.78,54300.0,48.4456,48.4862,48.4375,48.4862,54300.0
2014-05-22 12:35:00,59.78,59.84,59.78,59.83,31200.0,48.4862,48.5349,48.4862,48.5268,31200.0
2014-05-22 12:40:00,59.83,59.83,59.76,59.76,25100.0,48.5268,48.5268,48.47,48.47,25100.0
2014-05-22 12:45:00,59.76,59.76,59.7,59.71,20000.0,48.47,48.47,48.4213,48.4294,20000.0
2014-05-22 12:50:00,59.71,59.73,59.68,59.73,20400.0,48.4294,48.4456,48.4051,48.4456,20400.0
2014-05-22 12:55:00,59.73,59.79,59.73,59.78,28900.0,48.4456,48.4943,48.4456,48.4862,28900.0
2014-05-22 13:00:00,59.78,59.81,59.77,59.8,24400.0,48.4862,48.5105,48.4781,48.5024,24400.0
2014-05-22 13:05:00,59.8,59.85,59.79,59.82,26300.0,48.5024,48.543,48.4943,48.5186,26300.0
2014-05-22 13:10:00,59.82,59.82,59.69,59.72,12000.0,48.5186,48.5186,48.4132,48.4375,12000.0
2014-05-22 13:15:00,59.72,59.72,59.66,59.7,9900.0,48.4375,48.4375,48.3889,48.4213,9900.0
2014-05-22 13:20:00,59.7,59.7,59.64,59.65,14100.0,48.4213,48.4213,48.3726,48.3808,14100.0
2014-05-22 13:25:00,59.65,59.75,59.63,59.74,23400.0,48.3808,48.4619,48.3645,48.4538,23400.0
2014-05-22 13:30:00,59.74,59.77,59.74,59.77,19500.0,48.4538,48.4781,48.4538,48.4781,19500.0
2014-05-22 13:35:00,59.77,59.78,59.76,59.78,10400.0,48.4781,48.4862,48.47,48.4862,10400.0
2014-05-22 13:40:00,59.77,59.8,59.75,59.79,34800.0,48.4781,48.5024,48.4619,48.4943,34800.0
2014-05-22 13:45:00,59.8,59.83,59.79,59.82,31000.0,48.5024,48.5268,48.4943,48.5186,31000.0
2014-05-22 13:50:00,59.82,59.83,59.78,59.8,31700.0,48.5186,48.5268,48.4862,48.5024,31700.0
2014-05-22 13:55:00,59.81,59.82,59.79,59.8,24600.0,48.5105,48.5186,48.4943,48.5024,24600.0
2014-05-22 14:00:00,59.8,59.82,59.78,59.79,34700.0,48.5024,48.5186,48.4862,48.4943,34700.0
2014-05-22 14:05:00,59.79,59.79,59.74,59.76,24700.0,48.4943,48.4943,48.4538,48.47,24700.0
2014-05-22 14:10:00,59.77,59.81,59.77,59.79,22700.0,48.4781,48.5105,48.4781,48.4943,22700.0
2014-05-22 14:15:00,59.79,59.81,59.78,59.8,22700.0,48.4943,48.5105,48.4862,48.5024,22700.0
2014-05-22 14:20:00,59.8,59.83,59.8,59.83,40900.0,48.5024,48.5268,48.5024,48.5268,40900.0
2014-05-22 14:25:00,59.82,59.83,59.81,59.83,19000.0,48.5186,48.5268,48.5105,48.5268,19000.0
2014-05-22 14:30:00,59.83,59.83,59.76,59.77,39100.0,48.5268,48.5268,48.47,48.4781,39100.0
2014-05-22 14:35:00,59.76,59.8,59.76,59.8,13700.0,48.47,48.5024,48.47,48.5024,13700.0
2014-05-22 14:40:00,59.8,59.82,59.79,59.8,36100.0,48.5024,48.5186,48.4943,48.5024,36100.0
2014-05-22 14:45:00,59.8,59.82,59.78,59.81,25000.0,48.5024,48.5186,48.4862,48.5105,25000.0
2014-05-22 14:50:00,59.81,59.82,59.75,59.75,32000.0,48.5105,48.5186,48.4619,48.4619,32000.0
2014-05-22 14:55:00,59.76,59.82,59.76,59.82,20300.0,48.47,48.5186,48.47,48.5186,20300.0
2014-05-22 15:00:00,59.82,59.82,59.78,59.78,57200.0,48.5186,48.5186,48.4862,48.4862,57200.0
2014-05-22 15:05:00,59.79,59.79,59.75,59.78,42100.0,48.4943,48.4943,48.4619,48.4862,42100.0
2014-05-22 15:10:00,59.77,59.78,59.76,59.78,36300.0,48.4781,48.4862,48.47,48.4862,36300.0
2014-05-22 15:15:00,59.77,59.8,59.77,59.8,44700.0,48.4781,48.5024,48.4781,48.5024,44700.0
2014-05-22 15:20:00,59.8,59.81,59.78,59.8,42400.0,48.5024,48.5105,48.4862,48.5024,42400.0
2014-05-22 15:25:00,59.81,59.81,59.79,59.79,64600.0,48.5105,48.5105,48.4943,48.4943,64600.0
2014-05-22 15:30:00,59.79,59.84,59.78,59.83,92400.0,48.4943,48.5349,48.4862,48.5268,92400.0
2014-05-22 15:35:00,59.83,59.86,59.8,59.86,79100.0,48.5268,48.5511,48.5024,48.5511,79100.0
2014-05-22 15:40:00,59.86,59.86,59.8,59.82,110900.0,48.5511,48.5511,48.5024,48.5186,110900.0
2014-05-22 15:45:00,59.82,59.82,59.77,59.78,137700.0,48.5186,48.5186,48.4781,48.4862,137700.0
2014-05-22 15:50:00,59.77,59.78,59.7,59.72,155000.0,48.4781,48.4862,48.4213,48.4375,155000.0
2014-05-22 15:55:00,59.72,59.74,59.7,59.73,293300.0,48.4375,48.4538,48.4213,48.4456,293300.0
2014-05-23 09:30:00,59.63,59.72,59.4,59.46,66000.0,48.3645,48.4375,48.178,48.2267,66000.0
2014-05-23 09:35:00,59.47,59.7,59.46,59.67,23600.0,48.2348,48.4213,48.2267,48.397,23600.0
2014-05-23 09:40:00,59.66,59.86,59.63,59.8,42800.0,48.3889,48.5511,48.3645,48.5024,42800.0
2014-05-23 09:45:00,59.79,59.79,59.59,59.66,21300.0,48.4943,48.4943,48.3321,48.3889,21300.0
2014-05-23 09:50:00,59.66,59.71,59.6,59.62,11800.0,48.3889,48.4294,48.3402,48.3564,11800.0
2014-05-23 09:55:00,59.63,59.74,59.63,59.72,8500.0,48.3645,48.4538,48.3645,48.4375,8500.0
2014-05-23 10:00:00,59.74,59.75,59.61,59.73,61300.0,48.4538,48.4619,48.3483,48.4456,61300.0
2014-05-23 10:05:00,59.72,59.76,59.67,59.71,23400.0,48.4375,48.47,48.397,48.4294,23400.0
2014-05-23 10:10:00,59.71,59.81,59.7,59.81,21100.0,48.4294,48.5105,48.4213,48.5105,21100.0
2014-05-23 10:15:00,59.8,59.81,59.72,59.75,39400.0,48.5024,48.5105,48.4375,48.4619,39400.0
2014-05-23 10:20:00,59.74,59.82,59.73,59.81,14000.0,48.4538,48.5186,48.4456,48.5105,14000.0
2014-05-23 10:25:00,59.8,59.84,59.73,59.82,15600.0,48.5024,48.5349,48.4456,48.5186,15600.0
2014-05-23 10:30:00,59.82,59.82,59.71,59.74,39500.0,48.5186,48.5186,48.4294,48.4538,39500.0
2014-05-23 10:35:00,59.75,59.76,59.66,59.7,10700.0,48.4619,48.47,48.3889,48.4213,10700.0
2014-05-23 10:40:00,59.7,59.82,59.69,59.8,35800.0,48.4213,48.5186,48.4132,48.5024,35800.0
2014-05-23 10:45:00,59.8,59.83,59.75,59.79,14800.0,48.5024,48.5268,48.4619,48.4943,14800.0
2014-05-23 10:50:00,59.79,59.82,59.75,59.76,15600.0,48.4943,48.5186,48.4619,48.47,15600.0
2014-05-23 10:55:00,59.75,59.82,59.74,59.82,42700.0,48.4619,48.5186,48.4538,48.5186,42700.0
2014-05-23 11:00:00,59.81,59.83,59.68,59.69,49600.0,48.5105,48.5268,48.4051,48.4132,49600.0
2014-05-23 11:05:00,59.68,59.75,59.67,59.68,10100.0,48.4051,48.4619,48.397,48.4051,10100.0
2014-05-23 11:10:00,59.68,59.7,59.65,59.7,29400.0,48.4051,48.4213,48.3808,48.4213,29400.0
2014-05-23 11:15:00,59.7,59.76,59.69,59.71,26800.0,48.4213,48.47,48.4132,48.4294,26800.0
2014-05-23 11:20:00,59.72,59.72,59.68,59.68,17500.0,48.4375,48.4375,48.4051,48.4051,17500.0
2014-05-23 11:25:00,59.68,59.71,59.62,59.63,36500.0,48.4051,48.4294,48.3564,48.3645,36500.0
2014-05-23 11:30:00,59.62,59.7,59.62,59.68,14500.0,48.3564,48.4213,48.3564,48.4051,14500.0
2014-05-23 11:35:00,59.69,59.71,59.66,59.7,9400.0,48.4132,48.4294,48.3889,48.4213,9400.0
2014-05-23 11:40:00,59.68,59.73,59.68,59.73,21800.0,48.4051,48.4456,48.4051,48.4456,21800.0
2014-05-23 11:45:00,59.72,59.73,59.69,59.7,20500.0,48.4375,48.4456,48.4132,48.4213,20500.0
2014-05-23 11:50:00,59.7,59.72,59.66,59.7,27800.0,48.4213,48.4375,48.3889,48.4213,27800.0
2014-05-23 11:55:00,59.69,59.7,59.66,59.67,13600.0,48.4132,48.4213,48.3889,48.397,13600.0
2014-05-23 12:00:00,59.67,59.67,59.62,59.63,11700.0,48.397,48.397,48.3564,48.3645,11700.0
2014-05-23 12:05:00,59.62,59.63,59.59,59.6,22000.0,48.3564,48.3645,48.3321,48.3402,22000.0
2014-05-23 12:10:00,59.6,59.6,59.57,59.58,17500.0,48.3402,48.3402,48.3159,48.324,17500.0
2014-05-23 12:15:00,59.58,59.58,59.55,59.55,17200.0,48.324,48.324,48.2996,48.2996,17200.0
2014-05-23 12:20:00,59.55,59.57,59.54,59.55,17100.0,48.2996,48.3159,48.2915,48.2996,17100.0
2014-05-23 12:25:00,59.55,59.62,59.54,59.62,23100.0,48.2996,48.3564,48.2915,48.3564,23100.0
2014-05-23 12:30:00,59.62,59.63,59.61,59.62,7600.0,48.3564,48.3645,48.3483,48.3564,7600.0
2014-05-23 12:35:00,59.62,59.64,59.61,59.62,9400.0,48.3564,48.3726,48.3483,48.3564,9400.0
2014-05-23 12:40:00,59.62,59.68,59.62,59.66,23700.0,48.3564,48.4051,48.3564,48.3889,23700.0
2014-05-23 12:45:00,59.66,59.67,59.65,59.66,6900.0,48.3889,48.397,48.3808,48.3889,6900.0
2014-05-23 12:50:00,59.66,59.69,59.65,59.68,11000.0,48.3889,48.4132,48.3808,48.4051,11000.0
2014-05-23 12:55:00,59.69,59.7,59.68,59.7,5700.0,48.4132,48.4213,48.4051,48.4213,5700.0
2014-05-23 13:00:00,59.7,59.72,59.68,59.71,20200.0,48.4213,48.4375,48.4051,48.4294,20200.0
2014-05-23 13:05:00,59.7,59.7,59.6,59.61,7000.0,48.4213,48.4213,48.3402,48.3483,7000.0
2014-05-23 13:10:00,59.6,59.61,59.57,59.57,8800.0,48.3402,48.3483,48.3159,48.3159,8800.0
2014-05-23 13:15:00,59.57,59.6,59.55,59.56,21400.0,48.3159,48.3402,48.2996,48.3078,21400.0
2014-05-23 13:20:00,59.55,59.58,59.53,59.53,5200.0,48.2996,48.324,48.2834,48.2834,5200.0
2014-05-23 13:25:00,59.54,59.59,59.53,59.59,9700.0,48.2915,48.3321,48.2834,48.3321,9700.0
2014-05-23 13:30:00,59.59,59.59,59.54,59.55,10600.0,48.3321,48.3321,48.2915,48.2996,10600.0
2014-05-23 13:35:00,59.53,59.57,59.53,59.56,7800.0,48.2834,48.3159,48.2834,48.3078,7800.0
2014-05-23 13:40:00,59.57,59.57,59.55,59.56,9300.0,48.3159,48.3159,48.2996,48.3078,9300.0
2014-05-23 13:45:00,59.57,59.57,59.55,59.56,10700.0,48.3159,48.3159,48.2996,48.3078,10700.0
2014-05-23 13:50:00,59.56,59.58,59.54,59.58,10100.0,48.3078,48.324,48.2915,48.324,10100.0
2014-05-23 13:55:00,59.57,59.58,59.56,59.57,10900.0,48.3159,48.324,48.3078,48.3159,10900.0
2014-05-23 14:00:00,59.56,59.59,59.55,59.58,15600.0,48.3078,48.3321,48.2996,48.324,15600.0
2014-05-23 14:05:00,59.59,59.61,59.57,59.6,13700.0,48.3321,48.3483,48.3159,48.3402,13700.0
2014-05-23 14:10:00,59.6,59.61,59.58,59.58,8300.0,48.3402,48.3483,48.324,48.324,8300.0
2014-05-23 14:15:00,59.58,59.58,59.55,59.56,31400.0,48.324,48.324,48.2996,48.3078,31400.0
2014-05-23 14:20:00,59.56,59.56,59.55,59.56,5000.0,48.3078,48.3078,48.2996,48.3078,5000.0
2014-05-23 14:25:00,59.55,59.58,59.54,59.57,17900.0,48.2996,48.324,48.2915,48.3159,17900.0
2014-05-23 14:30:00,59.57,59.58,59.56,59.58,29100.0,48.3159,48.324,48.3078,48.324,29100.0
2014-05-23 14:35:00,59.57,59.58,59.57,59.58,6300.0,48.3159,48.324,48.3159,48.324,6300.0
2014-05-23 14:40:00,59.58,59.59,59.57,59.58,13800.0,48.324,48.3321,48.3159,48.324,13800.0
2014-05-23 14:45:00,59.59,59.6,59.57,59.6,10400.0,48.3321,48.3402,48.3159,48.3402,10400.0
2014-05-23 14:50:00,59.59,59.6,59.58,59.59,13400.0,48.3321,48.3402,48.324,48.3321,13400.0
2014-05-23 14:55:00,59.6,59.62,59.6,59.6,7500.0,48.3402,48.3564,48.3402,48.3402,7500.0
2014-05-23 15:00:00,59.61,59.62,59.59,59.62,21200.0,48.3483,48.3564,48.3321,48.3564,21200.0
2014-05-23 15:05:00,59.61,59.62,59.59,59.62,16700.0,48.3483,48.3564,48.3321,48.3564,16700.0
2014-05-23 15:10:00,59.62,59.65,59.61,59.64,18700.0,48.3564,48.3808,48.3483,48.3726,18700.0
2014-05-23 15:15:00,59.65,59.65,59.62,59.65,18100.0,48.3808,48.3808,48.3564,48.3808,18100.0
2014-05-23 15:20:00,59.64,59.67,59.64,59.65,23300.0,48.3726,48.397,48.3726,48.3808,23300.0
2014-05-23 15:25:00,59.66,59.66,59.65,59.65,9400.0,48.3889,48.3889,48.3808,48.3808,9400.0
2014-05-23 15:30:00,59.65,59.67,59.65,59.67,20100.0,48.3808,48.397,48.3808,48.397,20100.0
2014-05-23 15:35:00,59.67,59.68,59.66,59.68,57700.0,48.397,48.4051,48.3889,48.4051,57700.0
2014-05-23 15:40:00,59.68,59.7,59.67,59.7,39400.0,48.4051,48.4213,48.397,48.4213,39400.0
2014-05-23 15:45:00,59.7,59.72,59.69,59.72,65900.0,48.4213,48.4375,48.4132,48.4375,65900.0
2014-05-23 15:50:00,59.72,59.73,59.7,59.72,62700.0,48.4375,48.4456,48.4213,48.4375,62700.0
2014-05-23 15:55:00,59.72,59.86,59.72,59.78,408400.0,48.4375,48.5511,48.4375,48.4862,408400.0
2014-05-27 09:30:00,60.0,60.0,59.74,59.76,72400.0,48.6646,48.6646,48.4538,48.47,72400.0
2014-05-27 09:35:00,59.75,60.01,59.73,59.92,86100.0,48.4619,48.6727,48.4456,48.5997,86100.0
2014-05-27 09:40:00,59.92,59.93,59.84,59.84,22500.0,48.5997,48.6079,48.5349,48.5349,22500.0
2014-05-27 09:45:00,59.85,59.86,59.83,59.85,18300.0,48.543,48.5511,48.5268,48.543,18300.0
2014-05-27 09:50:00,59.84,59.84,59.74,59.74,24000.0,48.5349,48.5349,48.4538,48.4538,24000.0
2014-05-27 09:55:00,59.73,59.74,59.58,59.59,42000.0,48.4456,48.4538,48.324,48.3321,42000.0
2014-05-27 10:00:00,59.58,59.62,59.55,59.55,18500.0,48.324,48.3564,48.2996,48.2996,18500.0
2014-05-27 10:05:00,59.56,59.66,59.55,59.66,28100.0,48.3078,48.3889,48.2996,48.3889,28100.0
2014-05-27 10:10:00,59.66,59.68,59.61,59.64,27100.0,48.3889,48.4051,48.3483,48.3726,27100.0
2014-05-27 10:15:00,59.64,59.74,59.64,59.73,25300.0,48.3726,48.4538,48.3726,48.4456,25300.0
2014-05-27 10:20:00,59.73,59.76,59.71,59.74,14300.0,48.4456,48.47,48.4294,48.4538,14300.0
2014-05-27 10:25:00,59.75,59.75,59.68,59.68,20500.0,48.4619,48.4619,48.4051,48.4051,20500.0
2014-05-27 10:30:00,59.68,59.73,59.68,59.71,21000.0,48.4051,48.4456,48.4051,48.4294,21000.0
2014-05-27 10:35:00,59.71,59.73,59.67,59.68,19100.0,48.4294,48.4456,48.397,48.4051,19100.0
2014-05-27 10:40:00,59.67,59.72,59.67,59.71,19600.0,48.397,48.4375,48.397,48.4294,19600.0
2014-05-27 10:45:00,59.71,59.73,59.7,59.7,20500.0,48.4294,48.4456,48.4213,48.4213,20500.0
2014-05-27 10:50:00,59.69,59.7,59.68,59.69,11000.0,48.4132,48.4213,48.4051,48.4132,11000.0
2014-05-27 10:55:00,59.7,59.76,59.7,59.73,30500.0,48.4213,48.47,48.4213,48.4456,30500.0
2014-05-27 11:00:00,59.73,59.76,59.71,59.72,16800.0,48.4456,48.47,48.4294,48.4375,16800.0
2014-05-27 11:05:00,59.72,59.75,59.71,59.75,11000.0,48.4375,48.4619,48.4294,48.4619,11000.0
2014-05-27 11:10:00,59.74,59.75,59.71,59.73,12900.0,48.4538,48.4619,48.4294,48.4456,12900.0
2014-05-27 11:15:00,59.72,59.73,59.71,59.72,13600.0,48.4375,48.4456,48.4294,48.4375,13600.0
2014-05-27 11:20:00,59.71,59.73,59.71,59.73,13900.0,48.4294,48.4456,48.4294,48.4456,13900.0
2014-05-27 11:25:00,59.72,59.73,59.71,59.71,25500.0,48.4375,48.4456,48.4294,48.4294,25500.0
2014-05-27 11:30:00,59.72,59.73,59.71,59.71,20100.0,48.4375,48.4456,48.4294,48.4294,20100.0
2014-05-27 11:35:00,59.71,59.71,59.59,59.59,31900.0,48.4294,48.4294,48.3321,48.3321,31900.0
2014-05-27 11:40:00,59.59,59.6,59.54,59.54,13700.0,48.3321,48.3402,48.2915,48.2915,13700.0
2014-05-27 11:45:00,59.55,59.56,59.52,59.55,8900.0,48.2996,48.3078,48.2753,48.2996,8900.0
2014-05-27 11:50:00,59.54,59.57,59.53,59.55,13300.0,48.2915,48.3159,48.2834,48.2996,13300.0
2014-05-27 11:55:00,59.55,59.55,59.51,59.52,11300.0,48.2996,48.2996,48.2672,48.2753,11300.0
2014-05-27 12:00:00,59.52,59.53,59.5,59.5,18200.0,48.2753,48.2834,48.2591,48.2591,18200.0
2014-05-27 12:05:00,59.51,59.54,59.51,59.53,16100.0,48.2672,48.2915,48.2672,48.2834,16100.0
2014-05-27 12:10:00,59.54,59.54,59.51,59.51,7800.0,48.2915,48.2915,48.2672,48.2672,7800.0
2014-05-27 12:15:00,59.52,59.52,59.46,59.47,13200.0,48.2753,48.2753,48.2267,48.2348,13200.0
2014-05-27 12:20:00,59.47,59.48,59.45,59.47,10200.0,48.2348,48.2429,48.2185,48.2348,10200.0
2014-05-27 12:25:00,59.48,59.5,59.44,59.5,21800.0,48.2429,48.2591,48.2104,48.2591,21800.0
2014-05-27 12:30:00,59.49,59.51,59.48,59.5,19100.0,48.251,48.2672,48.2429,48.2591,19100.0
2014-05-27 12:35:00,59.49,59.53,59.49,59.53,13000.0,48.251,48.2834,48.251,48.2834,13000.0
2014-05-27 12:40:00,59.52,59.54,59.5,59.53,6700.0,48.2753,48.2915,48.2591,48.2834,6700.0
2014-05-27 12:45:00,59.53,59.53,59.51,59.52,9000.0,48.2834,48.2834,48.2672,48.2753,9000.0
2014-05-27 12:50:00,59.52,59.53,59.5,59.5,4800.0,48.2753,48.2834,48.2591,48.2591,4800.0
2014-05-27 12:55:00,59.5,59.53,59.5,59.52,5300.0,48.2591,48.2834,48.2591,48.2753,5300.0
2014-05-27 13:00:00,59.52,59.52,59.47,59.49,15400.0,48.2753,48.2753,48.2348,48.251,15400.0
2014-05-27 13:05:00,59.5,59.57,59.5,59.56,17000.0,48.2591,48.3159,48.2591,48.3078,17000.0
2014-05-27 13:10:00,59.55,59.55,59.53,59.53,7000.0,48.2996,48.2996,48.2834,48.2834,7000.0
2014-05-27 13:15:00,59.54,59.59,59.54,59.59,18000.0,48.2915,48.3321,48.2915,48.3321,18000.0
2014-05-27 13:20:00,59.59,59.61,59.58,59.6,25000.0,48.3321,48.3483,48.324,48.3402,25000.0
2014-05-27 13:25:00,59.6,59.65,59.6,59.63,23000.0,48.3402,48.3808,48.3402,48.3645,23000.0
2014-05-27 13:30:00,59.63,59.66,59.63,59.63,17600.0,48.3645,48.3889,48.3645,48.3645,17600.0
2014-05-27 13:35:00,59.64,59.67,59.62,59.67,12700.0,48.3726,48.397,48.3564,48.397,12700.0
2014-05-27 13:40:00,59.66,59.72,59.66,59.7,19900.0,48.3889,48.4375,48.3889,48.4213,19900.0
2014-05-27 13:45:00,59.71,59.74,59.71,59.73,10800.0,48.4294,48.4538,48.4294,48.4456,10800.0
2014-05-27 13:50:00,59.73,59.79,59.73,59.77,75600.0,48.4456,48.4943,48.4456,48.4781,75600.0
2014-05-27 13:55:00,59.77,59.77,59.68,59.68,33100.0,48.4781,48.4781,48.4051,48.4051,33100.0
2014-05-27 14:00:00,59.69,59.71,59.65,59.67,39200.0,48.4132,48.4294,48.3808,48.397,39200.0
2014-05-27 14:05:00,59.66,59.73,59.66,59.73,18100.0,48.3889,48.4456,48.3889,48.4456,18100.0
2014-05-27 14:10:00,59.72,59.75,59.69,59.71,40400.0,48.4375,48.4619,48.4132,48.4294,40400.0
2014-05-27 14:15:00,59.72,59.75,59.71,59.73,9800.0,48.4375,48.4619,48.4294,48.4456,9800.0
2014-05-27 14:20:00,59.73,59.75,59.7,59.7,16000.0,48.4456,48.4619,48.4213,48.4213,16000.0
2014-05-27 14:25:00,59.71,59.72,59.67,59.67,11400.0,48.4294,48.4375,48.397,48.397,11400.0
2014-05-27 14:30:00,59.68,59.69,59.65,59.69,18700.0,48.4051,48.4132,48.3808,48.4132,18700.0
2014-05-27 14:35:00,59.68,59.69,59.66,59.67,13600.0,48.4051,48.4132,48.3889,48.397,13600.0
2014-05-27 14:40:00,59.67,59.68,59.64,59.65,8600.0,48.397,48.4051,48.3726,48.3808,8600.0
2014-05-27 14:45:00,59.65,59.66,59.62,59.65,20600.0,48.3808,48.3889,48.3564,48.3808,20600.0
2014-05-27 14:50:00,59.64,59.68,59.63,59.65,27700.0,48.3726,48.4051,48.3645,48.3808,27700.0
2014-05-27 14:55:00,59.64,59.65,59.62,59.62,13500.0,48.3726,48.3808,48.3564,48.3564,13500.0
2014-05-27 15:00:00,59.62,59.67,59.62,59.66,18200.0,48.3564,48.397,48.3564,48.3889,18200.0
2014-05-27 15:05:00,59.67,59.69,59.65,59.66,19400.0,48.397,48.4132,48.3808,48.3889,19400.0
2014-05-27 15:10:00,59.67,59.69,59.66,59.67,10200.0,48.397,48.4132,48.3889,48.397,10200.0
2014-05-27 15:15:00,59.67,59.7,59.67,59.7,14800.0,48.397,48.4213,48.397,48.4213,14800.0
2014-05-27 15:20:00,59.7,59.73,59.68,59.71,23300.0,48.4213,48.4456,48.4051,48.4294,23300.0
2014-05-27 15:25:00,59.71,59.73,59.71,59.72,15400.0,48.4294,48.4456,48.4294,48.4375,15400.0
2014-05-27 15:30:00,59.72,59.73,59.69,59.72,36200.0,48.4375,48.4456,48.4132,48.4375,36200.0
2014-05-27 15:35:00,59.72,59.78,59.71,59.78,42000.0,48.4375,48.4862,48.4294,48.4862,42000.0
2014-05-27 15:40:00,59.77,59.82,59.77,59.81,48700.0,48.4781,48.5186,48.4781,48.5105,48700.0
2014-05-27 15:45:00,59.82,59.83,59.79,59.79,97800.0,48.5186,48.5268,48.4943,48.4943,97800.0
2014-05-27 15:50:00,59.8,59.8,59.78,59.78,85800.0,48.5024,48.5024,48.4862,48.4862,85800.0
2014-05-27 15:55:00,59.78,59.78,59.69,59.74,212900.0,48.4862,48.4862,48.4132,48.4538,212900.0
2014-05-28 09:30:00,60.23,60.25,60.03,60.11,95100.0,48.8512,48.8674,48.689,48.7539,95100.0
2014-05-28 09:35:00,60.14,60.2,60.08,60.13,37600.0,48.7782,48.8268,48.7295,48.7701,37600.0
2014-05-28 09:40:00,60.13,60.16,59.98,60.0,24500.0,48.7701,48.7944,48.6484,48.6646,24500.0
2014-05-28 09:45:00,60.01,60.17,60.01,60.1,36500.0,48.6727,48.8025,48.6727,48.7457,36500.0
2014-05-28 09:50:00,60.1,60.19,60.1,60.14,15900.0,48.7457,48.8187,48.7457,48.7782,15900.0
2014-05-28 09:55:00,60.14,60.14,60.08,60.09,54900.0,48.7782,48.7782,48.7295,48.7376,54900.0
2014-05-28 10:00:00,60.09,60.1,60.0,60.02,106700.0,48.7376,48.7457,48.6646,48.6809,106700.0
2014-05-28 10:05:00,60.03,60.08,60.02,60.05,42100.0,48.689,48.7295,48.6809,48.7052,42100.0
2014-05-28 10:10:00,60.05,60.07,60.02,60.03,27600.0,48.7052,48.7214,48.6809,48.689,27600.0
2014-05-28 10:15:00,60.02,60.08,60.01,60.06,33400.0,48.6809,48.7295,48.6727,48.7133,33400.0
2014-05-28 10:20:00,60.06,60.08,60.04,60.07,45600.0,48.7133,48.7295,48.6971,48.7214,45600.0
2014-05-28 10:25:00,60.07,60.08,60.02,60.03,54700.0,48.7214,48.7295,48.6809,48.689,54700.0
2014-05-28 10:30:00,60.03,60.06,59.96,59.96,39000.0,48.689,48.7133,48.6322,48.6322,39000.0
2014-05-28 10:35:00,59.96,60.0,59.96,60.0,31300.0,48.6322,48.6646,48.6322,48.6646,31300.0
2014-05-28 10:40:00,60.0,60.01,59.89,59.89,37200.0,48.6646,48.6727,48.5754,48.5754,37200.0
2014-05-28 10:45:00,59.89,59.96,59.88,59.95,75600.0,48.5754,48.6322,48.5673,48.6241,75600.0
2014-05-28 10:50:00,59.95,60.02,59.95,60.01,41300.0,48.6241,48.6809,48.6241,48.6727,41300.0
2014-05-28 10:55:00,60.01,60.09,60.0,60.08,24200.0,48.6727,48.7376,48.6646,48.7295,24200.0
2014-05-28 11:00:00,60.08,60.08,60.02,60.04,19000.0,48.7295,48.7295,48.6809,48.6971,19000.0
2014-05-28 11:05:00,60.03,60.04,59.97,59.98,47500.0,48.689,48.6971,48.6403,48.6484,47500.0
2014-05-28 11:10:00,59.98,59.99,59.97,59.99,18300.0,48.6484,48.6565,48.6403,48.6565,18300.0
2014-05-28 11:15:00,60.0,60.0,59.97,59.97,10000.0,48.6646,48.6646,48.6403,48.6403,10000.0
2014-05-28 11:20:00,59.96,59.97,59.93,59.94,15200.0,48.6322,48.6403,48.6079,48.616,15200.0
2014-05-28 11:25:00,59.93,59.93,59.89,59.9,20400.0,48.6079,48.6079,48.5754,48.5835,20400.0
2014-05-28 11:30:00,59.89,60.03,59.89,59.99,15800.0,48.5754,48.689,48.5754,48.6565,15800.0
2014-05-28 11:35:00,59.99,60.05,59.99,60.04,8900.0,48.6565,48.7052,48.6565,48.6971,8900.0
2014-05-28 11:40:00,60.04,60.05,60.0,60.05,12100.0,48.6971,48.7052,48.6646,48.7052,12100.0
2014-05-28 11:45:00,60.05,60.07,60.0,60.0,8100.0,48.7052,48.7214,48.6646,48.6646,8100.0
2014-05-28 11:50:00,60.01,60.01,59.96,59.99,8600.0,48.6727,48.6727,48.6322,48.6565,8600.0
2014-05-28 11:55:00,59.98,59.99,59.96,59.98,4600.0,48.6484,48.6565,48.6322,48.6484,4600.0
2014-05-28 12:00:00,59.97,59.99,59.96,59.96,13700.0,48.6403,48.6565,48.6322,48.6322,13700.0
2014-05-28 12:05:00,59.96,60.0,59.95,59.98,10400.0,48.6322,48.6646,48.6241,48.6484,10400.0
2014-05-28 12:10:00,59.99,59.99,59.95,59.97,15400.0,48.6565,48.6565,48.6241,48.6403,15400.0
2014-05-28 12:15:00,59.97,59.97,59.89,59.91,19700.0,48.6403,48.6403,48.5754,48.5916,19700.0
2014-05-28 12:20:00,59.92,59.93,59.9,59.91,8100.0,48.5997,48.6079,48.5835,48.5916,8100.0
2014-05-28 12:25:00,59.9,59.92,59.89,59.91,19800.0,48.5835,48.5997,48.5754,48.5916,19800.0
2014-05-28 12:30:00,59.92,59.92,59.87,59.9,33900.0,48.5997,48.5997,48.5592,48.5835,33900.0
2014-05-28 12:35:00,59.9,59.93,59.89,59.92,11300.0,48.5835,48.6079,48.5754,48.5997,11300.0
2014-05-28 12:40:00,59.91,59.94,59.89,59.9,8800.0,48.5916,48.616,48.5754,48.5835,8800.0
2014-05-28 12:45:00,59.9,59.9,59.86,59.87,9400.0,48.5835,48.5835,48.5511,48.5592,9400.0
2014-05-28 12:50:00,59.88,59.88,59.83,59.84,8900.0,48.5673,48.5673,48.5268,48.5349,8900.0
2014-05-28 12:55:00,59.84,59.86,59.83,59.85,7400.0,48.5349,48.5511,48.5268,48.543,7400.0
2014-05-28 13:00:00,59.85,59.9,59.84,59.89,4800.0,48.543,48.5835,48.5349,48.5754,4800.0
2014-05-28 13:05:00,59.9,59.9,59.86,59.87,7100.0,48.5835,48.5835,48.5511,48.5592,7100.0
2014-05-28 13:10:00,59.86,59.9,59.86,59.9,12300.0,48.5511,48.5835,48.5511,48.5835,12300.0
2014-05-28 13:15:00,59.9,59.96,59.9,59.94,8700.0,48.5835,48.6322,48.5835,48.616,8700.0
2014-05-28 13:20:00,59.94,59.99,59.92,59.98,26600.0,48.616,48.6565,48.5997,48.6484,26600.0
2014-05-28 13:25:00,59.98,59.99,59.95,59.97,8000.0,48.6484,48.6565,48.6241,48.6403,8000.0
2014-05-28 13:30:00,59.96,60.0,59.95,59.99,8500.0,48.6322,48.6646,48.6241,48.6565,8500.0
2014-05-28 13:35:00,59.99,60.0,59.97,59.98,17700.0,48.6565,48.6646,48.6403,48.6484,17700.0
2014-05-28 13:40:00,59.99,60.03,59.98,60.02,45000.0,48.6565,48.689,48.6484,48.6809,45000.0
2014-05-28 13:45:00,60.02,60.02,59.99,60.0,32300.0,48.6809,48.6809,48.6565,48.6646,32300.0
2014-05-28 13:50:00,60.0,60.07,59.99,60.04,26400.0,48.6646,48.7214,48.6565,48.6971,26400.0
2014-05-28 13:55:00,60.04,60.04,59.97,59.99,17900.0,48.6971,48.6971,48.6403,48.6565,17900.0
2014-05-28 14:00:00,59.98,60.0,59.95,59.95,14100.0,48.6484,48.6646,48.6241,48.6241,14100.0
2014-05-28 14:05:00,59.96,59.96,59.92,59.94,7700.0,48.6322,48.6322,48.5997,48.616,7700.0
2014-05-28 14:10:00,59.94,59.96,59.92,59.93,9200.0,48.616,48.6322,48.5997,48.6079,9200.0
2014-05-28 14:15:00,59.94,59.95,59.89,59.91,7600.0,48.616,48.6241,48.5754,48.5916,7600.0
2014-05-28 14:20:00,59.9,59.92,59.9,59.91,8300.0,48.5835,48.5997,48.5835,48.5916,8300.0
2014-05-28 14:25:00,59.91,59.91,59.86,59.87,6400.0,48.5916,48.5916,48.5511,48.5592,6400.0
2014-05-28 14:30:00,59.86,59.86,59.81,59.85,16000.0,48.5511,48.5511,48.5105,48.543,16000.0
2014-05-28 14:35:00,59.84,59.91,59.82,59.83,66400.0,48.5349,48.5916,48.5186,48.5268,66400.0
2014-05-28 14:40:00,59.83,59.83,59.78,59.79,25300.0,48.5268,48.5268,48.4862,48.4943,25300.0
2014-05-28 14:45:00,59.78,59.82,59.76,59.82,27600.0,48.4862,48.5186,48.47,48.5186,27600.0
2014-05-28 14:50:00,59.81,59.84,59.81,59.83,9600.0,48.5105,48.5349,48.5105,48.5268,9600.0
2014-05-28 14:55:00,59.83,59.87,59.83,59.86,14400.0,48.5268,48.5592,48.5268,48.5511,14400.0
2014-05-28 15:00:00,59.86,59.88,59.84,59.87,25300.0,48.5511,48.5673,48.5349,48.5592,25300.0
2014-05-28 15:05:00,59.87,59.89,59.86,59.89,26500.0,48.5592,48.5754,48.5511,48.5754,26500.0
2014-05-28 15:10:00,59.88,59.93,59.88,59.9,20500.0,48.5673,48.6079,48.5673,48.5835,20500.0
2014-05-28 15:15:00,59.91,59.93,59.89,59.9,19400.0,48.5916,48.6079,48.5754,48.5835,19400.0
2014-05-28 15:20:00,59.9,59.93,59.89,59.91,14600.0,48.5835,48.6079,48.5754,48.5916,14600.0
2014-05-28 15:25:00,59.93,59.93,59.88,59.89,15400.0,48.6079,48.6079,48.5673,48.5754,15400.0
2014-05-28 15:30:00,59.9,59.93,59.89,59.9,29600.0,48.5835,48.6079,48.5754,48.5835,29600.0
2014-05-28 15:35:00,59.9,59.91,59.89,59.91,44300.0,48.5835,48.5916,48.5754,48.5916,44300.0
2014-05-28 15:40:00,59.91,59.92,59.9,59.9,43400.0,48.5916,48.5997,48.5835,48.5835,43400.0
2014-05-28 15:45:00,59.91,59.92,59.83,59.84,68800.0,48.5916,48.5997,48.5268,48.5349,68800.0
2014-05-28 15:50:00,59.85,59.85,59.75,59.76,111100.0,48.543,48.543,48.4619,48.47,111100.0
2014-05-28 15:55:00,59.76,59.77,59.7,59.71,163100.0,48.47,48.4781,48.4213,48.4294,163100.0
2014-05-29 09:30:00,59.91,59.97,59.75,59.89,43100.0,48.5916,48.6403,48.4619,48.5754,43100.0
2014-05-29 09:35:00,59.92,60.0,59.84,59.87,32000.0,48.5997,48.6646,48.5349,48.5592,32000.0
2014-05-29 09:40:00,59.9,59.98,59.89,59.89,15000.0,48.5835,48.6484,48.5754,48.5754,15000.0
2014-05-29 09:45:00,59.89,59.91,59.77,59.79,36700.0,48.5754,48.5916,48.4781,48.4943,36700.0
2014-05-29 09:50:00,59.79,59.84,59.73,59.74,53400.0,48.4943,48.5349,48.4456,48.4538,53400.0
2014-05-29 09:55:00,59.76,59.79,59.73,59.76,17500.0,48.47,48.4943,48.4456,48.47,17500.0
2014-05-29 10:00:00,59.75,59.81,59.69,59.71,25700.0,48.4619,48.5105,48.4132,48.4294,25700.0
2014-05-29 10:05:00,59.72,59.79,59.72,59.79,52500.0,48.4375,48.4943,48.4375,48.4943,52500.0
2014-05-29 10:10:00,59.8,59.8,59.73,59.76,25700.0,48.5024,48.5024,48.4456,48.47,25700.0
2014-05-29 10:15:00,59.76,59.78,59.74,59.75,57000.0,48.47,48.4862,48.4538,48.4619,57000.0
2014-05-29 10:20:00,59.75,59.77,59.63,59.63,32300.0,48.4619,48.4781,48.3645,48.3645,32300.0
2014-05-29 10:25:00,59.64,59.76,59.61,59.76,49900.0,48.3726,48.47,48.3483,48.47,49900.0
2014-05-29 10:30:00,59.76,59.77,59.75,59.77,14100.0,48.47,48.4781,48.4619,48.4781,14100.0
2014-05-29 10:35:00,59.76,59.79,59.75,59.78,17500.0,48.47,48.4943,48.4619,48.4862,17500.0
2014-05-29 10:40:00,59.78,59.8,59.75,59.75,9600.0,48.4862,48.5024,48.4619,48.4619,9600.0
2014-05-29 10:45:00,59.75,59.78,59.75,59.75,20900.0,48.4619,48.4862,48.4619,48.4619,20900.0
2014-05-29 10:50:00,59.75,59.76,59.68,59.71,18500.0,48.4619,48.47,48.4051,48.4294,18500.0
2014-05-29 10:55:00,59.71,59.74,59.67,59.67,10800.0,48.4294,48.4538,48.397,48.397,10800.0
2014-05-29 11:00:00,59.68,59.73,59.66,59.69,33600.0,48.4051,48.4456,48.3889,48.4132,33600.0
2014-05-29 11:05:00,59.69,59.78,59.68,59.76,12800.0,48.4132,48.4862,48.4051,48.47,12800.0
2014-05-29 11:10:00,59.77,59.77,59.7,59.7,15300.0,48.4781,48.4781,48.4213,48.4213,15300.0
2014-05-29 11:15:00,59.7,59.72,59.67,59.68,20000.0,48.4213,48.4375,48.397,48.4051,20000.0
2014-05-29 11:20:00,59.69,59.71,59.66,59.71,15700.0,48.4132,48.4294,48.3889,48.4294,15700.0
2014-05-29 11:25:00,59.71,59.72,59.68,59.68,19800.0,48.4294,48.4375,48.4051,48.4051,19800.0
2014-05-29 11:30:00,59.69,59.71,59.65,59.66,20600.0,48.4132,48.4294,48.3808,48.3889,20600.0
2014-05-29 11:35:00,59.67,59.69,59.65,59.69,14800.0,48.397,48.4132,48.3808,48.4132,14800.0
2014-05-29 11:40:00,59.69,59.69,59.65,59.68,12100.0,48.4132,48.4132,48.3808,48.4051,12100.0
2014-05-29 11:45:00,59.67,59.69,59.64,59.64,13000.0,48.397,48.4132,48.3726,48.3726,13000.0
2014-05-29 11:50:00,59.63,59.63,59.6,59.61,16400.0,48.3645,48.3645,48.3402,48.3483,16400.0
2014-05-29 11:55:00,59.6,59.65,59.6,59.62,20200.0,48.3402,48.3808,48.3402,48.3564,20200.0
2014-05-29 12:00:00,59.61,59.63,59.59,59.61,27600.0,48.3483,48.3645,48.3321,48.3483,27600.0
2014-05-29 12:05:00,59.6,59.63,59.59,59.61,12000.0,48.3402,48.3645,48.3321,48.3483,12000.0
2014-05-29 12:10:00,59.6,59.62,59.58,59.6,20500.0,48.3402,48.3564,48.324,48.3402,20500.0
2014-05-29 12:15:00,59.59,59.61,59.56,59.58,13700.0,48.3321,48.3483,48.3078,48.324,13700.0
2014-05-29 12:20:00,59.58,59.61,59.52,59.59,20900.0,48.324,48.3483,48.2753,48.3321,20900.0
2014-05-29 12:25:00,59.59,59.6,59.57,59.59,13000.0,48.3321,48.3402,48.3159,48.3321,13000.0
2014-05-29 12:30:00,59.59,59.61,59.58,59.61,8500.0,48.3321,48.3483,48.324,48.3483,8500.0
2014-05-29 12:35:00,59.61,59.63,59.57,59.58,10700.0,48.3483,48.3645,48.3159,48.324,10700.0
2014-05-29 12:40:00,59.58,59.6,59.54,59.55,15300.0,48.324,48.3402,48.2915,48.2996,15300.0
2014-05-29 12:45:00,59.56,59.61,59.56,59.58,15700.0,48.3078,48.3483,48.3078,48.324,15700.0
2014-05-29 12:50:00,59.57,59.59,59.55,59.59,15200.0,48.3159,48.3321,48.2996,48.3321,15200.0
2014-05-29 12:55:00,59.58,59.59,59.54,59.57,26600.0,48.324,48.3321,48.2915,48.3159,26600.0
2014-05-29 13:00:00,59.58,59.58,59.54,59.55,23100.0,48.324,48.324,48.2915,48.2996,23100.0
2014-05-29 13:05:00,59.54,59.55,59.48,59.49,39000.0,48.2915,48.2996,48.2429,48.251,39000.0
2014-05-29 13:10:00,59.49,59.49,59.46,59.48,26100.0,48.251,48.251,48.2267,48.2429,26100.0
2014-05-29 13:15:00,59.49,59.52,59.46,59.51,23900.0,48.251,48.2753,48.2267,48.2672,23900.0
2014-05-29 13:20:00,59.52,59.53,59.51,59.53,25000.0,48.2753,48.2834,48.2672,48.2834,25000.0
2014-05-29 13:25:00,59.52,59.55,59.51,59.55,40900.0,48.2753,48.2996,48.2672,48.2996,40900.0
2014-05-29 13:30:00,59.55,59.59,59.54,59.59,33300.0,48.2996,48.3321,48.2915,48.3321,33300.0
2014-05-29 13:35:00,59.58,59.59,59.52,59.52,39100.0,48.324,48.3321,48.2753,48.2753,39100.0
2014-05-29 13:40:00,59.53,59.54,59.5,59.52,31900.0,48.2834,48.2915,48.2591,48.2753,31900.0
2014-05-29 13:45:00,59.52,59.58,59.51,59.57,29500.0,48.2753,48.324,48.2672,48.3159,29500.0
2014-05-29 13:50:00,59.58,59.58,59.55,59.57,18400.0,48.324,48.324,48.2996,48.3159,18400.0
2014-05-29 13:55:00,59.56,59.57,59.54,59.54,27200.0,48.3078,48.3159,48.2915,48.2915,27200.0
2014-05-29 14:00:00,59.54,59.54,59.47,59.48,40800.0,48.2915,48.2915,48.2348,48.2429,40800.0
2014-05-29 14:05:00,59.48,59.5,59.45,59.49,38700.0,48.2429,48.2591,48.2185,48.251,38700.0
2014-05-29 14:10:00,59.5,59.54,59.5,59.51,17200.0,48.2591,48.2915,48.2591,48.2672,17200.0
2014-05-29 14:15:00,59.5,59.51,59.47,59.5,52400.0,48.2591,48.2672,48.2348,48.2591,52400.0
2014-05-29 14:20:00,59.5,59.5,59.45,59.48,43500.0,48.2591,48.2591,48.2185,48.2429,43500.0
2014-05-29 14:25:00,59.48,59.52,59.46,59.51,18500.0,48.2429,48.2753,48.2267,48.2672,18500.0
2014-05-29 14:30:00,59.52,59.53,59.49,59.5,36300.0,48.2753,48.2834,48.251,48.2591,36300.0
2014-05-29 14:35:00,59.51,59.58,59.5,59.58,34600.0,48.2672,48.324,48.2591,48.324,34600.0
2014-05-29 14:40:00,59.58,59.6,59.51,59.55,50800.0,48.324,48.3402,48.2672,48.2996,50800.0
2014-05-29 14:45:00,59.55,59.55,59.47,59.5,120000.0,48.2996,48.2996,48.2348,48.2591,120000.0
2014-05-29 14:50:00,59.49,59.49,59.4,59.46,79400.0,48.251,48.251,48.178,48.2267,79400.0
2014-05-29 14:55:00,59.45,59.49,59.44,59.48,47100.0,48.2185,48.251,48.2104,48.2429,47100.0
2014-05-29 15:00:00,59.48,59.49,59.44,59.44,51100.0,48.2429,48.251,48.2104,48.2104,51100.0
2014-05-29 15:05:00,59.44,59.45,59.39,59.39,29800.0,48.2104,48.2185,48.1699,48.1699,29800.0
2014-05-29 15:10:00,59.4,59.47,59.4,59.45,23600.0,48.178,48.2348,48.178,48.2185,23600.0
2014-05-29 15:15:00,59.45,59.48,59.44,59.45,41600.0,48.2185,48.2429,48.2104,48.2185,41600.0
2014-05-29 15:20:00,59.45,59.49,59.45,59.48,99000.0,48.2185,48.251,48.2185,48.2429,99000.0
2014-05-29 15:25:00,59.49,59.51,59.48,59.48,51900.0,48.251,48.2672,48.2429,48.2429,51900.0
2014-05-29 15:30:00,59.48,59.49,59.39,59.4,68000.0,48.2429,48.251,48.1699,48.178,68000.0
2014-05-29 15:35:00,59.39,59.4,59.36,59.4,71000.0,48.1699,48.178,48.1455,48.178,71000.0
2014-05-29 15:40:00,59.39,59.4,59.37,59.37,92100.0,48.1699,48.178,48.1537,48.1537,92100.0
2014-05-29 15:45:00,59.38,59.5,59.38,59.47,157400.0,48.1618,48.2591,48.1618,48.2348,157400.0
2014-05-29 15:50:00,59.47,59.52,59.47,59.48,124000.0,48.2348,48.2753,48.2348,48.2429,124000.0
2014-05-29 15:55:00,59.49,59.51,59.45,59.46,184800.0,48.251,48.2672,48.2185,48.2267,184800.0
2014-05-30 09:30:00,59.38,59.6,59.3,59.57,47500.0,48.1618,48.3402,48.0969,48.3159,47500.0
2014-05-30 09:35:00,59.54,59.58,59.48,59.5,34000.0,48.2915,48.324,48.2429,48.2591,34000.0
2014-05-30 09:40:00,59.5,59.62,59.5,59.58,29000.0,48.2591,48.3564,48.2591,48.324,29000.0
2014-05-30 09:45:00,59.57,59.6,59.53,59.57,38400.0,48.3159,48.3402,48.2834,48.3159,38400.0
2014-05-30 09:50:00,59.55,59.59,59.52,59.54,39800.0,48.2996,48.3321,48.2753,48.2915,39800.0
2014-05-30 09:55:00,59.54,59.58,59.5,59.53,31800.0,48.2915,48.324,48.2591,48.2834,31800.0
2014-05-30 10:00:00,59.53,59.54,59.45,59.48,25800.0,48.2834,48.2915,48.2185,48.2429,25800.0
2014-05-30 10:05:00,59.48,59.5,59.43,59.47,30300.0,48.2429,48.2591,48.2023,48.2348,30300.0
2014-05-30 10:10:00,59.47,59.48,59.44,59.44,19200.0,48.2348,48.2429,48.2104,48.2104,19200.0
2014-05-30 10:15:00,59.44,59.51,59.43,59.49,46300.0,48.2104,48.2672,48.2023,48.251,46300.0
2014-05-30 10:20:00,59.49,59.53,59.48,59.51,146900.0,48.251,48.2834,48.2429,48.2672,146900.0
2014-05-30 10:25:00,59.51,59.61,59.5,59.61,47600.0,48.2672,48.3483,48.2591,48.3483,47600.0
2014-05-30 10:30:00,59.61,59.64,59.59,59.62,65800.0,48.3483,48.3726,48.3321,48.3564,65800.0
2014-05-30 10:35:00,59.62,59.67,59.62,59.65,23900.0,48.3564,48.397,48.3564,48.3808,23900.0
2014-05-30 10:40:00,59.64,59.74,59.63,59.74,87300.0,48.3726,48.4538,48.3645,48.4538,87300.0
2014-05-30 10:45:00,59.73,59.81,59.7,59.76,34800.0,48.4456,48.5105,48.4213,48.47,34800.0
2014-05-30 10:50:00,59.76,59.85,59.76,59.83,37000.0,48.47,48.543,48.47,48.5268,37000.0
2014-05-30 10:55:00,59.83,59.84,59.81,59.84,26600.0,48.5268,48.5349,48.5105,48.5349,26600.0
2014-05-30 11:00:00,59.84,59.85,59.83,59.84,20900.0,48.5349,48.543,48.5268,48.5349,20900.0
2014-05-30 11:05:00,59.84,59.88,59.83,59.83,21500.0,48.5349,48.5673,48.5268,48.5268,21500.0
2014-05-30 11:10:00,59.82,59.83,59.78,59.79,17500.0,48.5186,48.5268,48.4862,48.4943,17500.0
2014-05-30 11:15:00,59.79,59.81,59.77,59.77,26800.0,48.4943,48.5105,48.4781,48.4781,26800.0
2014-05-30 11:20:00,59.77,59.79,59.74,59.74,24200.0,48.4781,48.4943,48.4538,48.4538,24200.0
2014-05-30 11:25:00,59.75,59.76,59.69,59.72,22200.0,48.4619,48.47,48.4132,48.4375,22200.0
2014-05-30 11:30:00,59.72,59.76,59.71,59.75,21500.0,48.4375,48.47,48.4294,48.4619,21500.0
2014-05-30 11:35:00,59.74,59.77,59.72,59.73,22000.0,48.4538,48.4781,48.4375,48.4456,22000.0
2014-05-30 11:40:00,59.73,59.8,59.73,59.8,16700.0,48.4456,48.5024,48.4456,48.5024,16700.0
2014-05-30 11:45:00,59.8,59.82,59.78,59.8,19000.0,48.5024,48.5186,48.4862,48.5024,19000.0
2014-05-30 11:50:00,59.8,59.82,59.77,59.78,22600.0,48.5024,48.5186,48.4781,48.4862,22600.0
2014-05-30 11:55:00,59.77,59.78,59.74,59.74,14600.0,48.4781,48.4862,48.4538,48.4538,14600.0
2014-05-30 12:00:00,59.74,59.76,59.68,59.68,16900.0,48.4538,48.47,48.4051,48.4051,16900.0
2014-05-30 12:05:00,59.68,59.71,59.67,59.67,21000.0,48.4051,48.4294,48.397,48.397,21000.0
2014-05-30 12:10:00,59.67,59.67,59.63,59.64,22200.0,48.397,48.397,48.3645,48.3726,22200.0
2014-05-30 12:15:00,59.65,59.66,59.63,59.65,27800.0,48.3808,48.3889,48.3645,48.3808,27800.0
2014-05-30 12:20:00,59.64,59.65,59.63,59.65,23900.0,48.3726,48.3808,48.3645,48.3808,23900.0
2014-05-30 12:25:00,59.63,59.66,59.6,59.64,18500.0,48.3645,48.3889,48.3402,48.3726,18500.0
2014-05-30 12:30:00,59.64,59.66,59.61,59.61,17300.0,48.3726,48.3889,48.3483,48.3483,17300.0
2014-05-30 12:35:00,59.6,59.62,59.6,59.61,7700.0,48.3402,48.3564,48.3402,48.3483,7700.0
2014-05-30 12:40:00,59.6,59.61,59.57,59.6,26700.0,48.3402,48.3483,48.3159,48.3402,26700.0
2014-05-30 12:45:00,59.6,59.63,59.59,59.6,38000.0,48.3402,48.3645,48.3321,48.3402,38000.0
2014-05-30 12:50:00,59.6,59.6,59.56,59.56,11400.0,48.3402,48.3402,48.3078,48.3078,11400.0
2014-05-30 12:55:00,59.56,59.59,59.55,59.59,14900.0,48.3078,48.3321,48.2996,48.3321,14900.0
2014-05-30 13:00:00,59.58,59.63,59.57,59.63,41200.0,48.324,48.3645,48.3159,48.3645,41200.0
2014-05-30 13:05:00,59.63,59.65,59.62,59.65,13600.0,48.3645,48.3808,48.3564,48.3808,13600.0
2014-05-30 13:10:00,59.64,59.65,59.62,59.64,24600.0,48.3726,48.3808,48.3564,48.3726,24600.0
2014-05-30 13:15:00,59.65,59.67,59.62,59.66,23900.0,48.3808,48.397,48.3564,48.3889,23900.0
2014-05-30 13:20:00,59.65,59.66,59.61,59.63,19100.0,48.3808,48.3889,48.3483,48.3645,19100.0
2014-05-30 13:25:00,59.64,59.64,59.59,59.61,18500.0,48.3726,48.3726,48.3321,48.3483,18500.0
2014-05-30 13:30:00,59.61,59.64,59.59,59.63,27400.0,48.3483,48.3726,48.3321,48.3645,27400.0
2014-05-30 13:35:00,59.62,59.66,59.62,59.64,20400.0,48.3564,48.3889,48.3564,48.3726,20400.0
2014-05-30 13:40:00,59.64,59.67,59.62,59.67,29400.0,48.3726,48.397,48.3564,48.397,29400.0
2014-05-30 13:45:00,59.67,59.72,59.67,59.7,23300.0,48.397,48.4375,48.397,48.4213,23300.0
2014-05-30 13:50:00,59.7,59.71,59.69,59.7,24900.0,48.4213,48.4294,48.4132,48.4213,24900.0
2014-05-30 13:55:00,59.7,59.73,59.69,59.71,45000.0,48.4213,48.4456,48.4132,48.4294,45000.0
2014-05-30 14:00:00,59.71,59.72,59.68,59.69,10300.0,48.4294,48.4375,48.4051,48.4132,10300.0
2014-05-30 14:05:00,59.68,59.74,59.68,59.74,32700.0,48.4051,48.4538,48.4051,48.4538,32700.0
2014-05-30 14:10:00,59.74,59.78,59.73,59.76,37400.0,48.4538,48.4862,48.4456,48.47,37400.0
2014-05-30 14:15:00,59.77,59.77,59.74,59.75,45400.0,48.4781,48.4781,48.4538,48.4619,45400.0
2014-05-30 14:20:00,59.75,59.8,59.75,59.79,79300.0,48.4619,48.5024,48.4619,48.4943,79300.0
2014-05-30 14:25:00,59.79,59.86,59.79,59.85,55300.0,48.4943,48.5511,48.4943,48.543,55300.0
2014-05-30 14:30:00,59.85,59.91,59.81,59.91,91900.0,48.543,48.5916,48.5105,48.5916,91900.0
2014-05-30 14:35:00,59.91,59.99,59.9,59.95,36900.0,48.5916,48.6565,48.5835,48.6241,36900.0
2014-05-30 14:40:00,59.95,60.02,59.95,59.99,63300.0,48.6241,48.6809,48.6241,48.6565,63300.0
2014-05-30 14:45:00,59.99,60.09,59.98,60.08,34600.0,48.6565,48.7376,48.6484,48.7295,34600.0
2014-05-30 14:50:00,60.08,60.1,60.04,60.06,35600.0,48.7295,48.7457,48.6971,48.7133,35600.0
2014-05-30 14:55:00,60.06,60.06,59.96,59.96,30000.0,48.7133,48.7133,48.6322,48.6322,30000.0
2014-05-30 15:00:00,59.96,59.97,59.91,59.96,23200.0,48.6322,48.6403,48.5916,48.6322,23200.0
2014-05-30 15:05:00,59.96,59.97,59.9,59.91,18700.0,48.6322,48.6403,48.5835,48.5916,18700.0
2014-05-30 15:10:00,59.9,59.94,59.88,59.93,18800.0,48.5835,48.616,48.5673,48.6079,18800.0
2014-05-30 15:15:00,59.94,59.96,59.93,59.94,28500.0,48.616,48.6322,48.6079,48.616,28500.0
2014-05-30 15:20:00,59.94,59.95,59.92,59.94,33300.0,48.616,48.6241,48.5997,48.616,33300.0
2014-05-30 15:25:00,59.94,59.98,59.9,59.97,39800.0,48.616,48.6484,48.5835,48.6403,39800.0
2014-05-30 15:30:00,59.98,59.99,59.93,59.96,25000.0,48.6484,48.6565,48.6079,48.6322,25000.0
2014-05-30 15:35:00,59.96,60.02,59.95,59.95,53300.0,48.6322,48.6809,48.6241,48.6241,53300.0
2014-05-30 15:40:00,59.95,60.02,59.94,59.99,51900.0,48.6241,48.6809,48.616,48.6565,51900.0
2014-05-30 15:45:00,59.99,59.99,59.93,59.94,111400.0,48.6565,48.6565,48.6079,48.616,111400.0
2014-05-30 15:50:00,59.94,59.95,59.86,59.89,160300.0,48.616,48.6241,48.5511,48.5754,160300.0
2014-05-30 15:55:00,59.88,59.92,59.81,59.84,549800.0,48.5673,48.5997,48.5105,48.5349,549800.0
2014-06-02 09:30:00,59.75,59.86,59.31,59.33,216000.0,48.4619,48.5511,48.105,48.1212,216000.0
2014-06-02 09:35:00,59.33,59.33,59.01,59.02,86900.0,48.1212,48.1212,47.8617,47.8698,86900.0
2014-06-02 09:40:00,59.03,59.23,58.86,59.21,121800.0,47.8779,48.0401,47.74,48.0239,121800.0
2014-06-02 09:45:00,59.2,59.2,59.07,59.08,38800.0,48.0158,48.0158,47.9103,47.9184,38800.0
2014-06-02 09:50:00,59.08,59.15,59.04,59.07,45200.0,47.9184,47.9752,47.886,47.9103,45200.0
2014-06-02 09:55:00,59.07,59.08,58.98,59.02,33300.0,47.9103,47.9184,47.8373,47.8698,33300.0
2014-06-02 10:00:00,59.01,59.15,58.97,59.04,68400.0,47.8617,47.9752,47.8292,47.886,68400.0
2014-06-02 10:05:00,59.04,59.05,58.85,58.88,106600.0,47.886,47.8941,47.7319,47.7562,106600.0
2014-06-02 10:10:00,58.88,59.07,58.87,59.05,50800.0,47.7562,47.9103,47.7481,47.8941,50800.0
2014-06-02 10:15:00,59.07,59.11,58.98,58.98,62900.0,47.9103,47.9428,47.8373,47.8373,62900.0
2014-06-02 10:20:00,58.99,59.01,58.94,58.99,34000.0,47.8454,47.8617,47.8049,47.8454,34000.0
2014-06-02 10:25:00,59.0,59.09,59.0,59.06,27800.0,47.8536,47.9266,47.8536,47.9022,27800.0
2014-06-02 10:30:00,59.07,59.18,59.05,59.18,56300.0,47.9103,47.9996,47.8941,47.9996,56300.0
2014-06-02 10:35:00,59.18,59.2,59.14,59.14,25500.0,47.9996,48.0158,47.9671,47.9671,25500.0
2014-06-02 10:40:00,59.14,59.19,59.12,59.14,26500.0,47.9671,48.0077,47.9509,47.9671,26500.0
2014-06-02 10:45:00,59.13,59.14,58.96,58.96,43300.0,47.959,47.9671,47.8211,47.8211,43300.0
2014-06-02 10:50:00,58.97,59.01,58.95,59.01,30700.0,47.8292,47.8617,47.813,47.8617,30700.0
2014-06-02 10:55:00,59.01,59.05,58.95,59.05,23100.0,47.8617,47.8941,47.813,47.8941,23100.0
2014-06-02 11:00:00,59.06,59.09,59.02,59.07,21600.0,47.9022,47.9266,47.8698,47.9103,21600.0
2014-06-02 11:05:00,59.07,59.11,59.06,59.08,31900.0,47.9103,47.9428,47.9022,47.9184,31900.0
2014-06-02 11:10:00,59.09,59.13,59.08,59.12,21100.0,47.9266,47.959,47.9184,47.9509,21100.0
2014-06-02 11:15:00,59.11,59.18,59.1,59.18,21400.0,47.9428,47.9996,47.9347,47.9996,21400.0
2014-06-02 11:20:00,59.18,59.23,59.15,59.21,21800.0,47.9996,48.0401,47.9752,48.0239,21800.0
2014-06-02 11:25:00,59.21,59.27,59.19,59.24,38800.0,48.0239,48.0725,48.0077,48.0482,38800.0
2014-06-02 11:30:00,59.24,59.24,59.2,59.2,21500.0,48.0482,48.0482,48.0158,48.0158,21500.0
2014-06-02 11:35:00,59.2,59.21,59.15,59.21,41700.0,48.0158,48.0239,47.9752,48.0239,41700.0
2014-06-02 11:40:00,59.21,59.23,59.14,59.14,12700.0,48.0239,48.0401,47.9671,47.9671,12700.0
2014-06-02 11:45:00,59.15,59.2,59.14,59.14,13400.0,47.9752,48.0158,47.9671,47.9671,13400.0
2014-06-02 11:50:00,59.15,59.23,59.15,59.21,38100.0,47.9752,48.0401,47.9752,48.0239,38100.0
2014-06-02 11:55:00,59.2,59.21,59.13,59.17,19100.0,48.0158,48.0239,47.959,47.9914,19100.0
2014-06-02 12:00:00,59.18,59.21,59.15,59.21,18500.0,47.9996,48.0239,47.9752,48.0239,18500.0
2014-06-02 12:05:00,59.21,59.21,59.17,59.21,18900.0,48.0239,48.0239,47.9914,48.0239,18900.0
2014-06-02 12:10:00,59.21,59.25,59.2,59.24,10400.0,48.0239,48.0563,48.0158,48.0482,10400.0
2014-06-02 12:15:00,59.24,59.24,59.14,59.15,15700.0,48.0482,48.0482,47.9671,47.9752,15700.0
2014-06-02 12:20:00,59.15,59.19,59.14,59.19,19500.0,47.9752,48.0077,47.9671,48.0077,19500.0
2014-06-02 12:25:00,59.18,59.21,59.17,59.18,24500.0,47.9996,48.0239,47.9914,47.9996,24500.0
2014-06-02 12:30:00,59.18,59.23,59.18,59.21,41700.0,47.9996,48.0401,47.9996,48.0239,41700.0
2014-06-02 12:35:00,59.23,59.25,59.19,59.23,20900.0,48.0401,48.0563,48.0077,48.0401,20900.0
2014-06-02 12:40:00,59.23,59.28,59.21,59.28,19600.0,48.0401,48.0807,48.0239,48.0807,19600.0
2014-06-02 12:45:00,59.27,59.28,59.23,59.23,25400.0,48.0725,48.0807,48.0401,48.0401,25400.0
2014-06-02 12:50:00,59.23,59.26,59.2,59.21,30300.0,48.0401,48.0644,48.0158,48.0239,30300.0
2014-06-02 12:55:00,59.21,59.24,59.19,59.23,28800.0,48.0239,48.0482,48.0077,48.0401,28800.0
2014-06-02 13:00:00,59.23,59.24,59.2,59.21,14900.0,48.0401,48.0482,48.0158,48.0239,14900.0
2014-06-02 13:05:00,59.21,59.21,59.18,59.2,15500.0,48.0239,48.0239,47.9996,48.0158,15500.0
2014-06-02 13:10:00,59.2,59.23,59.19,59.19,21600.0,48.0158,48.0401,48.0077,48.0077,21600.0
2014-06-02 13:15:00,59.19,59.24,59.19,59.21,24000.0,48.0077,48.0482,48.0077,48.0239,24000.0
2014-06-02 13:20:00,59.21,59.22,59.19,59.21,14300.0,48.0239,48.032,48.0077,48.0239,14300.0
2014-06-02 13:25:00,59.21,59.25,59.21,59.22,14600.0,48.0239,48.0563,48.0239,48.032,14600.0
2014-06-02 13:30:00,59.23,59.24,59.2,59.23,30100.0,48.0401,48.0482,48.0158,48.0401,30100.0
2014-06-02 13:35:00,59.23,59.26,59.23,59.23,19700.0,48.0401,48.0644,48.0401,48.0401,19700.0
2014-06-02 13:40:00,59.24,59.25,59.22,59.24,23800.0,48.0482,48.0563,48.032,48.0482,23800.0
2014-06-02 13:45:00,59.23,59.25,59.23,59.25,9200.0,48.0401,48.0563,48.0401,48.0563,9200.0
2014-06-02 13:50:00,59.24,59.32,59.24,59.29,14700.0,48.0482,48.1131,48.0482,48.0888,14700.0
2014-06-02 13:55:00,59.29,59.31,59.28,59.29,24100.0,48.0888,48.105,48.0807,48.0888,24100.0
2014-06-02 14:00:00,59.29,59.38,59.29,59.38,30200.0,48.0888,48.1618,48.0888,48.1618,30200.0
2014-06-02 14:05:00,59.37,59.41,59.35,59.36,21000.0,48.1537,48.1861,48.1374,48.1455,21000.0
2014-06-02 14:10:00,59.35,59.36,59.31,59.34,10200.0,48.1374,48.1455,48.105,48.1293,10200.0
2014-06-02 14:15:00,59.35,59.38,59.33,59.36,18500.0,48.1374,48.1618,48.1212,48.1455,18500.0
2014-06-02 14:20:00,59.36,59.39,59.35,59.37,23900.0,48.1455,48.1699,48.1374,48.1537,23900.0
2014-06-02 14:25:00,59.38,59.43,59.37,59.42,23200.0,48.1618,48.2023,48.1537,48.1942,23200.0
2014-06-02 14:30:00,59.43,59.44,59.39,59.4,19000.0,48.2023,48.2104,48.1699,48.178,19000.0
2014-06-02 14:35:00,59.41,59.42,59.39,59.41,11900.0,48.1861,48.1942,48.1699,48.1861,11900.0
2014-06-02 14:40:00,59.4,59.42,59.39,59.4,17400.0,48.178,48.1942,48.1699,48.178,17400.0
2014-06-02 14:45:00,59.39,59.4,59.36,59.39,17600.0,48.1699,48.178,48.1455,48.1699,17600.0
2014-06-02 14:50:00,59.38,59.38,59.36,59.36,8500.0,48.1618,48.1618,48.1455,48.1455,8500.0
2014-06-02 14:55:00,59.37,59.43,59.35,59.43,27000.0,48.1537,48.2023,48.1374,48.2023,27000.0
2014-06-02 15:00:00,59.43,59.43,59.39,59.39,18300.0,48.2023,48.2023,48.1699,48.1699,18300.0
2014-06-02 15:05:00,59.39,59.41,59.38,59.41,19800.0,48.1699,48.1861,48.1618,48.1861,19800.0
2014-06-02 15:10:00,59.4,59.42,59.32,59.32,30800.0,48.178,48.1942,48.1131,48.1131,30800.0
2014-06-02 15:15:00,59.33,59.4,59.33,59.39,42700.0,48.1212,48.178,48.1212,48.1699,42700.0
2014-06-02 15:20:00,59.4,59.44,59.39,59.42,35500.0,48.178,48.2104,48.1699,48.1942,35500.0
2014-06-02 15:25:00,59.42,59.45,59.41,59.45,47800.0,48.1942,48.2185,48.1861,48.2185,47800.0
2014-06-02 15:30:00,59.44,59.47,59.43,59.45,40200.0,48.2104,48.2348,48.2023,48.2185,40200.0
2014-06-02 15:35:00,59.45,59.47,59.44,59.46,50900.0,48.2185,48.2348,48.2104,48.2267,50900.0
2014-06-02 15:40:00,59.46,59.52,59.45,59.49,60400.0,48.2267,48.2753,48.2185,48.251,60400.0
2014-06-02 15:45:00,59.5,59.54,59.48,59.5,73500.0,48.2591,48.2915,48.2429,48.2591,73500.0
2014-06-02 15:50:00,59.49,59.5,59.45,59.49,92100.0,48.251,48.2591,48.2185,48.251,92100.0
2014-06-02 15:55:00,59.5,59.5,59.45,59.49,101000.0,48.2591,48.2591,48.2185,48.251,101000.0
2014-06-03 09:30:00,59.31,59.48,59.2,59.44,50100.0,48.105,48.2429,48.0158,48.2104,50100.0
2014-06-03 09:35:00,59.45,59.47,59.39,59.39,9600.0,48.2185,48.2348,48.1699,48.1699,9600.0
2014-06-03 09:40:00,59.4,59.57,59.37,59.55,24700.0,48.178,48.3159,48.1537,48.2996,24700.0
2014-06-03 09:45:00,59.54,59.63,59.52,59.62,45400.0,48.2915,48.3645,48.2753,48.3564,45400.0
2014-06-03 09:50:00,59.62,59.63,59.56,59.56,25500.0,48.3564,48.3645,48.3078,48.3078,25500.0
2014-06-03 09:55:00,59.55,59.55,59.43,59.43,19500.0,48.2996,48.2996,48.2023,48.2023,19500.0
2014-06-03 10:00:00,59.44,59.44,59.26,59.26,17600.0,48.2104,48.2104,48.0644,48.0644,17600.0
2014-06-03 10:05:00,59.27,59.31,59.24,59.26,30700.0,48.0725,48.105,48.0482,48.0644,30700.0
2014-06-03 10:10:00,59.26,59.29,59.25,59.29,13200.0,48.0644,48.0888,48.0563,48.0888,13200.0
2014-06-03 10:15:00,59.28,59.41,59.28,59.31,38900.0,48.0807,48.1861,48.0807,48.105,38900.0
2014-06-03 10:20:00,59.31,59.32,59.22,59.22,32900.0,48.105,48.1131,48.032,48.032,32900.0
2014-06-03 10:25:00,59.23,59.26,59.22,59.23,29000.0,48.0401,48.0644,48.032,48.0401,29000.0
2014-06-03 10:30:00,59.24,59.25,59.19,59.2,22900.0,48.0482,48.0563,48.0077,48.0158,22900.0
2014-06-03 10:35:00,59.19,59.2,59.11,59.18,51000.0,48.0077,48.0158,47.9428,47.9996,51000.0
2014-06-03 10:40:00,59.19,59.25,59.19,59.2,20900.0,48.0077,48.0563,48.0077,48.0158,20900.0
2014-06-03 10:45:00,59.2,59.22,59.18,59.2,15900.0,48.0158,48.032,47.9996,48.0158,15900.0
2014-06-03 10:50:00,59.2,59.23,59.12,59.12,16000.0,48.0158,48.0401,47.9509,47.9509,16000.0
2014-06-03 10:55:00,59.13,59.25,59.13,59.25,17400.0,47.959,48.0563,47.959,48.0563,17400.0
2014-06-03 11:00:00,59.24,59.28,59.23,59.27,15800.0,48.0482,48.0807,48.0401,48.0725,15800.0
2014-06-03 11:05:00,59.27,59.33,59.26,59.33,12600.0,48.0725,48.1212,48.0644,48.1212,12600.0
2014-06-03 11:10:00,59.33,59.39,59.33,59.39,16800.0,48.1212,48.1699,48.1212,48.1699,16800.0
2014-06-03 11:15:00,59.39,59.42,59.36,59.42,19700.0,48.1699,48.1942,48.1455,48.1942,19700.0
2014-06-03 11:20:00,59.42,59.45,59.4,59.45,14800.0,48.1942,48.2185,48.178,48.2185,14800.0
2014-06-03 11:25:00,59.45,59.45,59.38,59.42,38900.0,48.2185,48.2185,48.1618,48.1942,38900.0
2014-06-03 11:30:00,59.41,59.42,59.38,59.38,11300.0,48.1861,48.1942,48.1618,48.1618,11300.0
2014-06-03 11:35:00,59.39,59.41,59.38,59.39,16200.0,48.1699,48.1861,48.1618,48.1699,16200.0
2014-06-03 11:40:00,59.39,59.39,59.34,59.37,19400.0,48.1699,48.1699,48.1293,48.1537,19400.0
2014-06-03 11:45:00,59.37,59.41,59.35,59.41,18100.0,48.1537,48.1861,48.1374,48.1861,18100.0
2014-06-03 11:50:00,59.41,59.44,59.4,59.41,18500.0,48.1861,48.2104,48.178,48.1861,18500.0
2014-06-03 11:55:00,59.42,59.43,59.36,59.38,59500.0,48.1942,48.2023,48.1455,48.1618,59500.0
2014-06-03 12:00:00,59.38,59.39,59.36,59.37,11400.0,48.1618,48.1699,48.1455,48.1537,11400.0
2014-06-03 12:05:00,59.36,59.36,59.28,59.29,18100.0,48.1455,48.1455,48.0807,48.0888,18100.0
2014-06-03 12:10:00,59.29,59.38,59.29,59.38,11000.0,48.0888,48.1618,48.0888,48.1618,11000.0
2014-06-03 12:15:00,59.38,59.39,59.31,59.34,9700.0,48.1618,48.1699,48.105,48.1293,9700.0
2014-06-03 12:20:00,59.34,59.36,59.32,59.34,13900.0,48.1293,48.1455,48.1131,48.1293,13900.0
2014-06-03 12:25:00,59.35,59.39,59.35,59.39,9000.0,48.1374,48.1699,48.1374,48.1699,9000.0
2014-06-03 12:30:00,59.4,59.41,59.38,59.38,14500.0,48.178,48.1861,48.1618,48.1618,14500.0
2014-06-03 12:35:00,59.38,59.4,59.38,59.39,7500.0,48.1618,48.178,48.1618,48.1699,7500.0
2014-06-03 12:40:00,59.38,59.38,59.35,59.37,6500.0,48.1618,48.1618,48.1374,48.1537,6500.0
2014-06-03 12:45:00,59.36,59.36,59.34,59.34,6900.0,48.1455,48.1455,48.1293,48.1293,6900.0
2014-06-03 12:50:00,59.34,59.34,59.31,59.32,5500.0,48.1293,48.1293,48.105,48.1131,5500.0
2014-06-03 12:55:00,59.33,59.35,59.32,59.34,6000.0,48.1212,48.1374,48.1131,48.1293,6000.0
2014-06-03 13:00:00,59.33,59.34,59.3,59.34,8800.0,48.1212,48.1293,48.0969,48.1293,8800.0
2014-06-03 13:05:00,59.33,59.34,59.3,59.31,7900.0,48.1212,48.1293,48.0969,48.105,7900.0
2014-06-03 13:10:00,59.3,59.33,59.28,59.3,7100.0,48.0969,48.1212,48.0807,48.0969,7100.0
2014-06-03 13:15:00,59.31,59.32,59.28,59.28,10100.0,48.105,48.1131,48.0807,48.0807,10100.0
2014-06-03 13:20:00,59.28,59.3,59.27,59.3,10700.0,48.0807,48.0969,48.0725,48.0969,10700.0
2014-06-03 13:25:00,59.29,59.31,59.27,59.31,7200.0,48.0888,48.105,48.0725,48.105,7200.0
2014-06-03 13:30:00,59.3,59.3,59.27,59.27,11500.0,48.0969,48.0969,48.0725,48.0725,11500.0
2014-06-03 13:35:00,59.26,59.27,59.24,59.24,7600.0,48.0644,48.0725,48.0482,48.0482,7600.0
2014-06-03 13:40:00,59.25,59.28,59.24,59.27,11600.0,48.0563,48.0807,48.0482,48.0725,11600.0
2014-06-03 13:45:00,59.27,59.28,59.24,59.25,14100.0,48.0725,48.0807,48.0482,48.0563,14100.0
2014-06-03 13:50:00,59.25,59.28,59.22,59.28,27100.0,48.0563,48.0807,48.032,48.0807,27100.0
2014-06-03 13:55:00,59.28,59.29,59.26,59.29,21100.0,48.0807,48.0888,48.0644,48.0888,21100.0
2014-06-03 14:00:00,59.29,59.33,59.28,59.31,16800.0,48.0888,48.1212,48.0807,48.105,16800.0
2014-06-03 14:05:00,59.3,59.33,59.3,59.33,16400.0,48.0969,48.1212,48.0969,48.1212,16400.0
2014-06-03 14:10:00,59.33,59.33,59.28,59.31,24000.0,48.1212,48.1212,48.0807,48.105,24000.0
2014-06-03 14:15:00,59.31,59.32,59.3,59.3,6500.0,48.105,48.1131,48.0969,48.0969,6500.0
2014-06-03 14:20:00,59.31,59.33,59.3,59.31,14900.0,48.105,48.1212,48.0969,48.105,14900.0
2014-06-03 14:25:00,59.32,59.32,59.28,59.3,14800.0,48.1131,48.1131,48.0807,48.0969,14800.0
2014-06-03 14:30:00,59.3,59.32,59.28,59.3,13700.0,48.0969,48.1131,48.0807,48.0969,13700.0
2014-06-03 14:35:00,59.3,59.34,59.3,59.32,18600.0,48.0969,48.1293,48.0969,48.1131,18600.0
2014-06-03 14:40:00,59.32,59.34,59.31,59.33,8200.0,48.1131,48.1293,48.105,48.1212,8200.0
2014-06-03 14:45:00,59.33,59.36,59.33,59.33,12900.0,48.1212,48.1455,48.1212,48.1212,12900.0
2014-06-03 14:50:00,59.33,59.35,59.31,59.31,15100.0,48.1212,48.1374,48.105,48.105,15100.0
2014-06-03 14:55:00,59.31,59.33,59.29,59.3,25200.0,48.105,48.1212,48.0888,48.0969,25200.0
2014-06-03 15:00:00,59.31,59.31,59.27,59.3,20600.0,48.105,48.105,48.0725,48.0969,20600.0
2014-06-03 15:05:00,59.3,59.34,59.3,59.32,20800.0,48.0969,48.1293,48.0969,48.1131,20800.0
2014-06-03 15:10:00,59.32,59.34,59.3,59.31,26300.0,48.1131,48.1293,48.0969,48.105,26300.0
2014-06-03 15:15:00,59.3,59.35,59.3,59.32,32900.0,48.0969,48.1374,48.0969,48.1131,32900.0
2014-06-03 15:20:00,59.32,59.34,59.31,59.33,25200.0,48.1131,48.1293,48.105,48.1212,25200.0
2014-06-03 15:25:00,59.33,59.38,59.33,59.38,24000.0,48.1212,48.1618,48.1212,48.1618,24000.0
2014-06-03 15:30:00,59.38,59.38,59.35,59.35,35300.0,48.1618,48.1618,48.1374,48.1374,35300.0
2014-06-03 15:35:00,59.35,59.37,59.34,59.36,31900.0,48.1374,48.1537,48.1293,48.1455,31900.0
2014-06-03 15:40:00,59.35,59.37,59.35,59.37,32200.0,48.1374,48.1537,48.1374,48.1537,32200.0
2014-06-03 15:45:00,59.37,59.38,59.35,59.37,85900.0,48.1537,48.1618,48.1374,48.1537,85900.0
2014-06-03 15:50:00,59.37,59.39,59.36,59.38,72300.0,48.1537,48.1699,48.1455,48.1618,72300.0
2014-06-03 15:55:00,59.37,59.39,59.35,59.35,105500.0,48.1537,48.1699,48.1374,48.1374,105500.0
2014-06-04 09:30:00,59.18,59.27,59.0,59.13,43200.0,47.9996,48.0725,47.8536,47.959,43200.0
2014-06-04 09:35:00,59.15,59.2,59.06,59.06,16100.0,47.9752,48.0158,47.9022,47.9022,16100.0
2014-06-04 09:40:00,59.06,59.1,59.04,59.06,10300.0,47.9022,47.9347,47.886,47.9022,10300.0
2014-06-04 09:45:00,59.06,59.1,59.04,59.1,35700.0,47.9022,47.9347,47.886,47.9347,35700.0
2014-06-04 09:50:00,59.09,59.22,59.08,59.22,25900.0,47.9266,48.032,47.9184,48.032,25900.0
2014-06-04 09:55:00,59.22,59.27,59.07,59.1,21400.0,48.032,48.0725,47.9103,47.9347,21400.0
2014-06-04 10:00:00,59.1,59.21,59.1,59.19,22000.0,47.9347,48.0239,47.9347,48.0077,22000.0
2014-06-04 10:05:00,59.17,59.18,59.12,59.14,10900.0,47.9914,47.9996,47.9509,47.9671,10900.0
2014-06-04 10:10:00,59.15,59.18,59.15,59.17,10300.0,47.9752,47.9996,47.9752,47.9914,10300.0
2014-06-04 10:15:00,59.16,59.17,59.14,59.17,20200.0,47.9833,47.9914,47.9671,47.9914,20200.0
2014-06-04 10:20:00,59.16,59.21,59.16,59.19,32600.0,47.9833,48.0239,47.9833,48.0077,32600.0
2014-06-04 10:25:00,59.18,59.23,59.18,59.22,6900.0,47.9996,48.0401,47.9996,48.032,6900.0
2014-06-04 10:30:00,59.21,59.26,59.21,59.23,13900.0,48.0239,48.0644,48.0239,48.0401,13900.0
2014-06-04 10:35:00,59.23,59.29,59.22,59.27,25700.0,48.0401,48.0888,48.032,48.0725,25700.0
2014-06-04 10:40:00,59.28,59.33,59.27,59.32,18300.0,48.0807,48.1212,48.0725,48.1131,18300.0
2014-06-04 10:45:00,59.31,59.33,59.28,59.31,15300.0,48.105,48.1212,48.0807,48.105,15300.0
2014-06-04 10:50:00,59.32,59.36,59.32,59.35,12200.0,48.1131,48.1455,48.1131,48.1374,12200.0
2014-06-04 10:55:00,59.34,59.37,59.34,59.37,13600.0,48.1293,48.1537,48.1293,48.1537,13600.0
2014-06-04 11:00:00,59.36,59.38,59.33,59.36,28700.0,48.1455,48.1618,48.1212,48.1455,28700.0
2014-06-04 11:05:00,59.36,59.41,59.32,59.41,26800.0,48.1455,48.1861,48.1131,48.1861,26800.0
2014-06-04 11:10:00,59.41,59.41,59.37,59.39,10400.0,48.1861,48.1861,48.1537,48.1699,10400.0
2014-06-04 11:15:00,59.39,59.4,59.38,59.39,6600.0,48.1699,48.178,48.1618,48.1699,6600.0
2014-06-04 11:20:00,59.39,59.4,59.37,59.38,7900.0,48.1699,48.178,48.1537,48.1618,7900.0
2014-06-04 11:25:00,59.37,59.39,59.32,59.34,18900.0,48.1537,48.1699,48.1131,48.1293,18900.0
2014-06-04 11:30:00,59.34,59.35,59.29,59.32,13900.0,48.1293,48.1374,48.0888,48.1131,13900.0
2014-06-04 11:35:00,59.31,59.35,59.3,59.31,19100.0,48.105,48.1374,48.0969,48.105,19100.0
2014-06-04 11:40:00,59.3,59.34,59.28,59.31,19400.0,48.0969,48.1293,48.0807,48.105,19400.0
2014-06-04 11:45:00,59.3,59.3,59.16,59.18,37600.0,48.0969,48.0969,47.9833,47.9996,37600.0
2014-06-04 11:50:00,59.18,59.24,59.18,59.22,16900.0,47.9996,48.0482,47.9996,48.032,16900.0
2014-06-04 11:55:00,59.22,59.28,59.22,59.28,22000.0,48.032,48.0807,48.032,48.0807,22000.0
2014-06-04 12:00:00,59.28,59.36,59.28,59.36,24900.0,48.0807,48.1455,48.0807,48.1455,24900.0
2014-06-04 12:05:00,59.37,59.43,59.34,59.42,56100.0,48.1537,48.2023,48.1293,48.1942,56100.0
2014-06-04 12:10:00,59.42,59.45,59.41,59.41,36200.0,48.1942,48.2185,48.1861,48.1861,36200.0
2014-06-04 12:15:00,59.41,59.45,59.39,59.39,26000.0,48.1861,48.2185,48.1699,48.1699,26000.0
2014-06-04 12:20:00,59.39,59.45,59.39,59.45,21800.0,48.1699,48.2185,48.1699,48.2185,21800.0
2014-06-04 12:25:00,59.45,59.45,59.39,59.41,160300.0,48.2185,48.2185,48.1699,48.1861,160300.0
2014-06-04 12:30:00,59.41,59.41,59.37,59.37,25100.0,48.1861,48.1861,48.1537,48.1537,25100.0
2014-06-04 12:35:00,59.38,59.38,59.35,59.35,13400.0,48.1618,48.1618,48.1374,48.1374,13400.0
2014-06-04 12:40:00,59.35,59.38,59.32,59.38,17500.0,48.1374,48.1618,48.1131,48.1618,17500.0
2014-06-04 12:45:00,59.39,59.4,59.36,59.36,10600.0,48.1699,48.178,48.1455,48.1455,10600.0
2014-06-04 12:50:00,59.36,59.38,59.3,59.3,10300.0,48.1455,48.1618,48.0969,48.0969,10300.0
2014-06-04 12:55:00,59.3,59.32,59.28,59.31,18600.0,48.0969,48.1131,48.0807,48.105,18600.0
2014-06-04 13:00:00,59.31,59.33,59.31,59.32,7000.0,48.105,48.1212,48.105,48.1131,7000.0
2014-06-04 13:05:00,59.32,59.33,59.28,59.31,16700.0,48.1131,48.1212,48.0807,48.105,16700.0
2014-06-04 13:10:00,59.31,59.34,59.28,59.29,16300.0,48.105,48.1293,48.0807,48.0888,16300.0
2014-06-04 13:15:00,59.29,59.29,59.25,59.25,11800.0,48.0888,48.0888,48.0563,48.0563,11800.0
2014-06-04 13:20:00,59.26,59.26,59.2,59.21,17500.0,48.0644,48.0644,48.0158,48.0239,17500.0
2014-06-04 13:25:00,59.2,59.22,59.15,59.19,22100.0,48.0158,48.032,47.9752,48.0077,22100.0
2014-06-04 13:30:00,59.19,59.19,59.14,59.14,13600.0,48.0077,48.0077,47.9671,47.9671,13600.0
2014-06-04 13:35:00,59.15,59.15,59.1,59.13,11900.0,47.9752,47.9752,47.9347,47.959,11900.0
2014-06-04 13:40:00,59.13,59.14,59.1,59.13,13000.0,47.959,47.9671,47.9347,47.959,13000.0
2014-06-04 13:45:00,59.14,59.16,59.13,59.13,13600.0,47.9671,47.9833,47.959,47.959,13600.0
2014-06-04 13:50:00,59.12,59.12,59.09,59.11,11800.0,47.9509,47.9509,47.9266,47.9428,11800.0
2014-06-04 13:55:00,59.11,59.12,59.09,59.12,19100.0,47.9428,47.9509,47.9266,47.9509,19100.0
2014-06-04 14:00:00,59.12,59.15,59.11,59.11,17800.0,47.9509,47.9752,47.9428,47.9428,17800.0
2014-06-04 14:05:00,59.11,59.12,59.1,59.11,20800.0,47.9428,47.9509,47.9347,47.9428,20800.0
2014-06-04 14:10:00,59.11,59.12,59.09,59.1,24500.0,47.9428,47.9509,47.9266,47.9347,24500.0
2014-06-04 14:15:00,59.09,59.11,59.07,59.07,22000.0,47.9266,47.9428,47.9103,47.9103,22000.0
2014-06-04 14:20:00,59.08,59.08,59.03,59.05,23600.0,47.9184,47.9184,47.8779,47.8941,23600.0
2014-06-04 14:25:00,59.05,59.07,59.04,59.05,26300.0,47.8941,47.9103,47.886,47.8941,26300.0
2014-06-04 14:30:00,59.05,59.06,59.01,59.02,30700.0,47.8941,47.9022,47.8617,47.8698,30700.0
2014-06-04 14:35:00,59.02,59.02,59.0,59.0,37700.0,47.8698,47.8698,47.8536,47.8536,37700.0
2014-06-04 14:40:00,59.0,59.02,59.0,59.0,62500.0,47.8536,47.8698,47.8536,47.8536,62500.0
2014-06-04 14:45:00,59.0,59.06,58.99,59.04,72500.0,47.8536,47.9022,47.8454,47.886,72500.0
2014-06-04 14:50:00,59.04,59.07,59.0,59.07,32400.0,47.886,47.9103,47.8536,47.9103,32400.0
2014-06-04 14:55:00,59.07,59.09,59.06,59.09,25800.0,47.9103,47.9266,47.9022,47.9266,25800.0
2014-06-04 15:00:00,59.08,59.08,59.02,59.03,27800.0,47.9184,47.9184,47.8698,47.8779,27800.0
2014-06-04 15:05:00,59.02,59.03,59.0,59.01,34300.0,47.8698,47.8779,47.8536,47.8617,34300.0
2014-06-04 15:10:00,59.02,59.04,59.0,59.02,29500.0,47.8698,47.886,47.8536,47.8698,29500.0
2014-06-04 15:15:00,59.02,59.04,59.0,59.0,39600.0,47.8698,47.886,47.8536,47.8536,39600.0
2014-06-04 15:20:00,59.0,59.03,59.0,59.02,53900.0,47.8536,47.8779,47.8536,47.8698,53900.0
2014-06-04 15:25:00,59.02,59.06,59.02,59.05,26400.0,47.8698,47.9022,47.8698,47.8941,26400.0
2014-06-04 15:30:00,59.06,59.08,59.04,59.07,35900.0,47.9022,47.9184,47.886,47.9103,35900.0
2014-06-04 15:35:00,59.07,59.11,59.07,59.1,32300.0,47.9103,47.9428,47.9103,47.9347,32300.0
2014-06-04 15:40:00,59.1,59.16,59.1,59.15,41500.0,47.9347,47.9833,47.9347,47.9752,41500.0
2014-06-04 15:45:00,59.15,59.21,59.15,59.2,104000.0,47.9752,48.0239,47.9752,48.0158,104000.0
2014-06-04 15:50:00,59.21,59.26,59.2,59.26,133000.0,48.0239,48.0644,48.0158,48.0644,133000.0
2014-06-04 15:55:00,59.26,59.27,59.2,59.21,236200.0,48.0644,48.0725,48.0158,48.0239,236200.0
2014-06-05 09:30:00,59.28,59.45,59.07,59.32,59100.0,48.0807,48.2185,47.9103,48.1131,59100.0
2014-06-05 09:35:00,59.31,59.31,59.17,59.17,10600.0,48.105,48.105,47.9914,47.9914,10600.0
2014-06-05 09:40:00,59.18,59.29,59.15,59.24,9900.0,47.9996,48.0888,47.9752,48.0482,9900.0
2014-06-05 09:45:00,59.23,59.37,59.23,59.35,46500.0,48.0401,48.1537,48.0401,48.1374,46500.0
2014-06-05 09:50:00,59.35,59.36,59.24,59.26,24000.0,48.1374,48.1455,48.0482,48.0644,24000.0
2014-06-05 09:55:00,59.27,59.33,59.23,59.32,21400.0,48.0725,48.1212,48.0401,48.1131,21400.0
2014-06-05 10:00:00,59.33,59.34,59.25,59.25,69400.0,48.1212,48.1293,48.0563,48.0563,69400.0
2014-06-05 10:05:00,59.26,59.32,59.26,59.3,19900.0,48.0644,48.1131,48.0644,48.0969,19900.0
2014-06-05 10:10:00,59.3,59.3,59.23,59.24,10800.0,48.0969,48.0969,48.0401,48.0482,10800.0
2014-06-05 10:15:00,59.25,59.25,59.2,59.23,32800.0,48.0563,48.0563,48.0158,48.0401,32800.0
2014-06-05 10:20:00,59.22,59.27,59.2,59.23,19200.0,48.032,48.0725,48.0158,48.0401,19200.0
2014-06-05 10:25:00,59.22,59.29,59.21,59.29,8000.0,48.032,48.0888,48.0239,48.0888,8000.0
2014-06-05 10:30:00,59.29,59.33,59.28,59.31,13700.0,48.0888,48.1212,48.0807,48.105,13700.0
2014-06-05 10:35:00,59.3,59.35,59.3,59.33,26400.0,48.0969,48.1374,48.0969,48.1212,26400.0
2014-06-05 10:40:00,59.33,59.42,59.33,59.4,15000.0,48.1212,48.1942,48.1212,48.178,15000.0
2014-06-05 10:45:00,59.41,59.43,59.39,59.41,16800.0,48.1861,48.2023,48.1699,48.1861,16800.0
2014-06-05 10:50:00,59.41,59.5,59.4,59.48,39000.0,48.1861,48.2591,48.178,48.2429,39000.0
2014-06-05 10:55:00,59.49,59.55,59.47,59.53,17600.0,48.251,48.2996,48.2348,48.2834,17600.0
2014-06-05 11:00:00,59.52,59.58,59.51,59.55,19000.0,48.2753,48.324,48.2672,48.2996,19000.0
2014-06-05 11:05:00,59.56,59.58,59.52,59.53,12900.0,48.3078,48.324,48.2753,48.2834,12900.0
2014-06-05 11:10:00,59.54,59.58,59.52,59.54,14700.0,48.2915,48.324,48.2753,48.2915,14700.0
2014-06-05 11:15:00,59.55,59.59,59.54,59.57,14700.0,48.2996,48.3321,48.2915,48.3159,14700.0
2014-06-05 11:20:00,59.57,59.58,59.55,59.56,9000.0,48.3159,48.324,48.2996,48.3078,9000.0
2014-06-05 11:25:00,59.57,59.57,59.5,59.5,16100.0,48.3159,48.3159,48.2591,48.2591,16100.0
2014-06-05 11:30:00,59.5,59.54,59.45,59.54,37400.0,48.2591,48.2915,48.2185,48.2915,37400.0
2014-06-05 11:35:00,59.53,59.56,59.52,59.54,17000.0,48.2834,48.3078,48.2753,48.2915,17000.0
2014-06-05 11:40:00,59.54,59.59,59.54,59.57,24000.0,48.2915,48.3321,48.2915,48.3159,24000.0
2014-06-05 11:45:00,59.57,59.66,59.57,59.59,28200.0,48.3159,48.3889,48.3159,48.3321,28200.0
2014-06-05 11:50:00,59.58,59.6,59.54,59.59,12100.0,48.324,48.3402,48.2915,48.3321,12100.0
2014-06-05 11:55:00,59.58,59.59,59.55,59.59,10800.0,48.324,48.3321,48.2996,48.3321,10800.0
2014-06-05 12:00:00,59.58,59.72,59.58,59.7,15800.0,48.324,48.4375,48.324,48.4213,15800.0
2014-06-05 12:05:00,59.69,59.76,59.68,59.73,39100.0,48.4132,48.47,48.4051,48.4456,39100.0
2014-06-05 12:10:00,59.73,59.75,59.65,59.7,9800.0,48.4456,48.4619,48.3808,48.4213,9800.0
2014-06-05 12:15:00,59.7,59.71,59.68,59.71,17400.0,48.4213,48.4294,48.4051,48.4294,17400.0
2014-06-05 12:20:00,59.71,59.73,59.68,59.72,8100.0,48.4294,48.4456,48.4051,48.4375,8100.0
2014-06-05 12:25:00,59.71,59.71,59.67,59.7,8100.0,48.4294,48.4294,48.397,48.4213,8100.0
2014-06-05 12:30:00,59.7,59.71,59.68,59.69,9700.0,48.4213,48.4294,48.4051,48.4132,9700.0
2014-06-05 12:35:00,59.69,59.69,59.66,59.66,10100.0,48.4132,48.4132,48.3889,48.3889,10100.0
2014-06-05 12:40:00,59.66,59.69,59.64,59.67,11300.0,48.3889,48.4132,48.3726,48.397,11300.0
2014-06-05 12:45:00,59.68,59.69,59.65,59.65,8000.0,48.4051,48.4132,48.3808,48.3808,8000.0
2014-06-05 12:50:00,59.65,59.66,59.6,59.63,9700.0,48.3808,48.3889,48.3402,48.3645,9700.0
2014-06-05 12:55:00,59.63,59.64,59.61,59.62,8000.0,48.3645,48.3726,48.3483,48.3564,8000.0
2014-06-05 13:00:00,59.6,59.64,59.59,59.62,13600.0,48.3402,48.3726,48.3321,48.3564,13600.0
2014-06-05 13:05:00,59.61,59.62,59.57,59.58,8100.0,48.3483,48.3564,48.3159,48.324,8100.0
2014-06-05 13:10:00,59.58,59.58,59.52,59.54,9400.0,48.324,48.324,48.2753,48.2915,9400.0
2014-06-05 13:15:00,59.54,59.56,59.53,59.56,4800.0,48.2915,48.3078,48.2834,48.3078,4800.0
2014-06-05 13:20:00,59.56,59.56,59.52,59.53,7900.0,48.3078,48.3078,48.2753,48.2834,7900.0
2014-06-05 13:25:00,59.53,59.55,59.52,59.53,7900.0,48.2834,48.2996,48.2753,48.2834,7900.0
2014-06-05 13:30:00,59.53,59.53,59.52,59.53,5000.0,48.2834,48.2834,48.2753,48.2834,5000.0
2014-06-05 13:35:00,59.52,59.52,59.44,59.49,13800.0,48.2753,48.2753,48.2104,48.251,13800.0
2014-06-05 13:40:00,59.48,59.48,59.43,59.44,8200.0,48.2429,48.2429,48.2023,48.2104,8200.0
2014-06-05 13:45:00,59.44,59.46,59.43,59.45,6300.0,48.2104,48.2267,48.2023,48.2185,6300.0
2014-06-05 13:50:00,59.45,59.48,59.45,59.46,12200.0,48.2185,48.2429,48.2185,48.2267,12200.0
2014-06-05 13:55:00,59.46,59.5,59.45,59.5,10600.0,48.2267,48.2591,48.2185,48.2591,10600.0
2014-06-05 14:00:00,59.5,59.57,59.5,59.57,8700.0,48.2591,48.3159,48.2591,48.3159,8700.0
2014-06-05 14:05:00,59.56,59.56,59.51,59.51,13000.0,48.3078,48.3078,48.2672,48.2672,13000.0
2014-06-05 14:10:00,59.51,59.52,59.48,59.51,71700.0,48.2672,48.2753,48.2429,48.2672,71700.0
2014-06-05 14:15:00,59.51,59.55,59.51,59.54,6000.0,48.2672,48.2996,48.2672,48.2915,6000.0
2014-06-05 14:20:00,59.53,59.59,59.51,59.59,11600.0,48.2834,48.3321,48.2672,48.3321,11600.0
2014-06-05 14:25:00,59.58,59.59,59.54,59.57,10200.0,48.324,48.3321,48.2915,48.3159,10200.0
2014-06-05 14:30:00,59.56,59.62,59.56,59.61,16300.0,48.3078,48.3564,48.3078,48.3483,16300.0
2014-06-05 14:35:00,59.62,59.64,59.61,59.64,23300.0,48.3564,48.3726,48.3483,48.3726,23300.0
2014-06-05 14:40:00,59.64,59.71,59.63,59.7,51900.0,48.3726,48.4294,48.3645,48.4213,51900.0
2014-06-05 14:45:00,59.71,59.71,59.66,59.66,12600.0,48.4294,48.4294,48.3889,48.3889,12600.0
2014-06-05 14:50:00,59.65,59.66,59.62,59.65,12500.0,48.3808,48.3889,48.3564,48.3808,12500.0
2014-06-05 14:55:00,59.65,59.67,59.62,59.62,28600.0,48.3808,48.397,48.3564,48.3564,28600.0
2014-06-05 15:00:00,59.62,59.64,59.61,59.61,23300.0,48.3564,48.3726,48.3483,48.3483,23300.0
2014-06-05 15:05:00,59.62,59.63,59.59,59.61,20100.0,48.3564,48.3645,48.3321,48.3483,20100.0
2014-06-05 15:10:00,59.6,59.63,59.57,59.63,48600.0,48.3402,48.3645,48.3159,48.3645,48600.0
2014-06-05 15:15:00,59.63,59.63,59.6,59.62,54100.0,48.3645,48.3645,48.3402,48.3564,54100.0
2014-06-05 15:20:00,59.62,59.63,59.57,59.57,37600.0,48.3564,48.3645,48.3159,48.3159,37600.0
2014-06-05 15:25:00,59.55,59.58,59.55,59.57,32400.0,48.2996,48.324,48.2996,48.3159,32400.0
2014-06-05 15:30:00,59.56,59.59,59.55,59.59,29700.0,48.3078,48.3321,48.2996,48.3321,29700.0
2014-06-05 15:35:00,59.59,59.59,59.55,59.56,35200.0,48.3321,48.3321,48.2996,48.3078,35200.0
2014-06-05 15:40:00,59.56,59.57,59.53,59.54,25400.0,48.3078,48.3159,48.2834,48.2915,25400.0
2014-06-05 15:45:00,59.54,59.55,59.5,59.51,79800.0,48.2915,48.2996,48.2591,48.2672,79800.0
2014-06-05 15:50:00,59.51,59.56,59.51,59.55,63400.0,48.2672,48.3078,48.2672,48.2996,63400.0
2014-06-05 15:55:00,59.56,59.58,59.56,59.58,125100.0,48.3078,48.324,48.3078,48.324,125100.0
2014-06-06 09:30:00,59.85,59.85,59.63,59.68,44400.0,48.543,48.543,48.3645,48.4051,44400.0
2014-06-06 09:35:00,59.65,59.69,59.56,59.68,18600.0,48.3808,48.4132,48.3078,48.4051,18600.0
2014-06-06 09:40:00,59.69,59.78,59.66,59.75,39300.0,48.4132,48.4862,48.3889,48.4619,39300.0
2014-06-06 09:45:00,59.75,59.81,59.72,59.73,34800.0,48.4619,48.5105,48.4375,48.4456,34800.0
2014-06-06 09:50:00,59.76,59.83,59.73,59.81,30600.0,48.47,48.5268,48.4456,48.5105,30600.0
2014-06-06 09:55:00,59.81,59.83,59.76,59.77,17900.0,48.5105,48.5268,48.47,48.4781,17900.0
2014-06-06 10:00:00,59.78,59.84,59.75,59.79,33900.0,48.4862,48.5349,48.4619,48.4943,33900.0
2014-06-06 10:05:00,59.81,59.81,59.75,59.78,6700.0,48.5105,48.5105,48.4619,48.4862,6700.0
2014-06-06 10:10:00,59.79,59.79,59.63,59.63,18600.0,48.4943,48.4943,48.3645,48.3645,18600.0
2014-06-06 10:15:00,59.61,59.62,59.56,59.57,14000.0,48.3483,48.3564,48.3078,48.3159,14000.0
2014-06-06 10:20:00,59.57,59.58,59.5,59.56,19100.0,48.3159,48.324,48.2591,48.3078,19100.0
2014-06-06 10:25:00,59.55,59.59,59.54,59.58,11100.0,48.2996,48.3321,48.2915,48.324,11100.0
2014-06-06 10:30:00,59.58,59.59,59.56,59.57,6000.0,48.324,48.3321,48.3078,48.3159,6000.0
2014-06-06 10:35:00,59.57,59.58,59.54,59.55,13000.0,48.3159,48.324,48.2915,48.2996,13000.0
2014-06-06 10:40:00,59.55,59.55,59.51,59.51,27100.0,48.2996,48.2996,48.2672,48.2672,27100.0
2014-06-06 10:45:00,59.51,59.54,59.47,59.52,29800.0,48.2672,48.2915,48.2348,48.2753,29800.0
2014-06-06 10:50:00,59.52,59.54,59.52,59.53,13100.0,48.2753,48.2915,48.2753,48.2834,13100.0
2014-06-06 10:55:00,59.52,59.55,59.51,59.54,7200.0,48.2753,48.2996,48.2672,48.2915,7200.0
2014-06-06 11:00:00,59.54,59.56,59.54,59.55,10300.0,48.2915,48.3078,48.2915,48.2996,10300.0
2014-06-06 11:05:00,59.55,59.56,59.54,59.55,8100.0,48.2996,48.3078,48.2915,48.2996,8100.0
2014-06-06 11:10:00,59.54,59.57,59.52,59.53,5400.0,48.2915,48.3159,48.2753,48.2834,5400.0
2014-06-06 11:15:00,59.52,59.53,59.48,59.48,8400.0,48.2753,48.2834,48.2429,48.2429,8400.0
2014-06-06 11:20:00,59.49,59.49,59.45,59.45,7000.0,48.251,48.251,48.2185,48.2185,7000.0
2014-06-06 11:25:00,59.46,59.46,59.42,59.44,15800.0,48.2267,48.2267,48.1942,48.2104,15800.0
2014-06-06 11:30:00,59.45,59.46,59.42,59.46,24300.0,48.2185,48.2267,48.1942,48.2267,24300.0
2014-06-06 11:35:00,59.46,59.46,59.43,59.45,6300.0,48.2267,48.2267,48.2023,48.2185,6300.0
2014-06-06 11:40:00,59.45,59.47,59.43,59.47,12400.0,48.2185,48.2348,48.2023,48.2348,12400.0
2014-06-06 11:45:00,59.48,59.48,59.45,59.46,5100.0,48.2429,48.2429,48.2185,48.2267,5100.0
2014-06-06 11:50:00,59.46,59.48,59.45,59.47,6200.0,48.2267,48.2429,48.2185,48.2348,6200.0
2014-06-06 11:55:00,59.47,59.48,59.43,59.43,5500.0,48.2348,48.2429,48.2023,48.2023,5500.0
2014-06-06 12:00:00,59.42,59.46,59.42,59.45,11600.0,48.1942,48.2267,48.1942,48.2185,11600.0
2014-06-06 12:05:00,59.46,59.47,59.43,59.45,12900.0,48.2267,48.2348,48.2023,48.2185,12900.0
2014-06-06 12:10:00,59.43,59.43,59.41,59.41,2900.0,48.2023,48.2023,48.1861,48.1861,2900.0
2014-06-06 12:15:00,59.42,59.42,59.39,59.4,4400.0,48.1942,48.1942,48.1699,48.178,4400.0
2014-06-06 12:20:00,59.4,59.41,59.38,59.4,6200.0,48.178,48.1861,48.1618,48.178,6200.0
2014-06-06 12:25:00,59.4,59.42,59.39,59.42,5800.0,48.178,48.1942,48.1699,48.1942,5800.0
2014-06-06 12:30:00,59.41,59.45,59.41,59.44,10200.0,48.1861,48.2185,48.1861,48.2104,10200.0
2014-06-06 12:35:00,59.44,59.46,59.41,59.44,23500.0,48.2104,48.2267,48.1861,48.2104,23500.0
2014-06-06 12:40:00,59.45,59.46,59.42,59.46,11300.0,48.2185,48.2267,48.1942,48.2267,11300.0
2014-06-06 12:45:00,59.46,59.48,59.41,59.44,28500.0,48.2267,48.2429,48.1861,48.2104,28500.0
2014-06-06 12:50:00,59.44,59.48,59.43,59.48,4200.0,48.2104,48.2429,48.2023,48.2429,4200.0
2014-06-06 12:55:00,59.47,59.49,59.44,59.46,10000.0,48.2348,48.251,48.2104,48.2267,10000.0
2014-06-06 13:00:00,59.47,59.47,59.43,59.47,9300.0,48.2348,48.2348,48.2023,48.2348,9300.0
2014-06-06 13:05:00,59.46,59.51,59.46,59.48,9100.0,48.2267,48.2672,48.2267,48.2429,9100.0
2014-06-06 13:10:00,59.49,59.49,59.46,59.48,7900.0,48.251,48.251,48.2267,48.2429,7900.0
2014-06-06 13:15:00,59.48,59.5,59.46,59.47,6200.0,48.2429,48.2591,48.2267,48.2348,6200.0
2014-06-06 13:20:00,59.47,59.51,59.46,59.5,5500.0,48.2348,48.2672,48.2267,48.2591,5500.0
2014-06-06 13:25:00,59.49,59.5,59.46,59.47,6800.0,48.251,48.2591,48.2267,48.2348,6800.0
2014-06-06 13:30:00,59.48,59.48,59.43,59.44,11600.0,48.2429,48.2429,48.2023,48.2104,11600.0
2014-06-06 13:35:00,59.44,59.45,59.43,59.44,6300.0,48.2104,48.2185,48.2023,48.2104,6300.0
2014-06-06 13:40:00,59.45,59.47,59.42,59.43,12500.0,48.2185,48.2348,48.1942,48.2023,12500.0
2014-06-06 13:45:00,59.44,59.48,59.44,59.48,13500.0,48.2104,48.2429,48.2104,48.2429,13500.0
2014-06-06 13:50:00,59.48,59.48,59.44,59.46,11400.0,48.2429,48.2429,48.2104,48.2267,11400.0
2014-06-06 13:55:00,59.45,59.48,59.44,59.47,11400.0,48.2185,48.2429,48.2104,48.2348,11400.0
2014-06-06 14:00:00,59.46,59.49,59.46,59.49,6900.0,48.2267,48.251,48.2267,48.251,6900.0
2014-06-06 14:05:00,59.5,59.52,59.49,59.51,7300.0,48.2591,48.2753,48.251,48.2672,7300.0
2014-06-06 14:10:00,59.51,59.57,59.51,59.56,12900.0,48.2672,48.3159,48.2672,48.3078,12900.0
2014-06-06 14:15:00,59.57,59.57,59.54,59.54,6700.0,48.3159,48.3159,48.2915,48.2915,6700.0
2014-06-06 14:20:00,59.54,59.56,59.54,59.54,5800.0,48.2915,48.3078,48.2915,48.2915,5800.0
2014-06-06 14:25:00,59.55,59.56,59.54,59.55,13500.0,48.2996,48.3078,48.2915,48.2996,13500.0
2014-06-06 14:30:00,59.56,59.56,59.51,59.53,13700.0,48.3078,48.3078,48.2672,48.2834,13700.0
2014-06-06 14:35:00,59.52,59.54,59.51,59.51,9500.0,48.2753,48.2915,48.2672,48.2672,9500.0
2014-06-06 14:40:00,59.52,59.52,59.51,59.52,7000.0,48.2753,48.2753,48.2672,48.2753,7000.0
2014-06-06 14:45:00,59.51,59.52,59.49,59.5,12900.0,48.2672,48.2753,48.251,48.2591,12900.0
2014-06-06 14:50:00,59.49,59.52,59.49,59.5,14700.0,48.251,48.2753,48.251,48.2591,14700.0
2014-06-06 14:55:00,59.5,59.53,59.49,59.53,10900.0,48.2591,48.2834,48.251,48.2834,10900.0
2014-06-06 15:00:00,59.53,59.54,59.53,59.53,8400.0,48.2834,48.2915,48.2834,48.2834,8400.0
2014-06-06 15:05:00,59.53,59.57,59.53,59.57,16100.0,48.2834,48.3159,48.2834,48.3159,16100.0
2014-06-06 15:10:00,59.56,59.59,59.54,59.56,29600.0,48.3078,48.3321,48.2915,48.3078,29600.0
2014-06-06 15:15:00,59.55,59.61,59.55,59.61,16900.0,48.2996,48.3483,48.2996,48.3483,16900.0
2014-06-06 15:20:00,59.61,59.64,59.58,59.58,49400.0,48.3483,48.3726,48.324,48.324,49400.0
2014-06-06 15:25:00,59.59,59.63,59.58,59.61,29700.0,48.3321,48.3645,48.324,48.3483,29700.0
2014-06-06 15:30:00,59.6,59.6,59.55,59.55,16700.0,48.3402,48.3402,48.2996,48.2996,16700.0
2014-06-06 15:35:00,59.55,59.58,59.55,59.56,33000.0,48.2996,48.324,48.2996,48.3078,33000.0
2014-06-06 15:40:00,59.56,59.56,59.5,59.51,38400.0,48.3078,48.3078,48.2591,48.2672,38400.0
2014-06-06 15:45:00,59.52,59.6,59.51,59.59,83600.0,48.2753,48.3402,48.2672,48.3321,83600.0
2014-06-06 15:50:00,59.59,59.6,59.54,59.55,123100.0,48.3321,48.3402,48.2915,48.2996,123100.0
2014-06-06 15:55:00,59.55,59.63,59.52,59.62,145200.0,48.2996,48.3645,48.2753,48.3564,145200.0
2014-06-09 09:30:00,59.57,59.6,59.41,59.48,60900.0,48.3159,48.3402,48.1861,48.2429,60900.0
2014-06-09 09:35:00,59.46,59.46,59.19,59.29,22900.0,48.2267,48.2267,48.0077,48.0888,22900.0
2014-06-09 09:40:00,59.28,59.46,59.28,59.45,34200.0,48.0807,48.2267,48.0807,48.2185,34200.0
2014-06-09 09:45:00,59.45,59.56,59.44,59.56,29800.0,48.2185,48.3078,48.2104,48.3078,29800.0
2014-06-09 09:50:00,59.58,59.6,59.54,59.56,31400.0,48.324,48.3402,48.2915,48.3078,31400.0
2014-06-09 09:55:00,59.56,59.56,59.43,59.45,13300.0,48.3078,48.3078,48.2023,48.2185,13300.0
2014-06-09 10:00:00,59.44,59.56,59.44,59.55,25100.0,48.2104,48.3078,48.2104,48.2996,25100.0
2014-06-09 10:05:00,59.54,59.61,59.54,59.59,14000.0,48.2915,48.3483,48.2915,48.3321,14000.0
2014-06-09 10:10:00,59.59,59.61,59.51,59.52,17500.0,48.3321,48.3483,48.2672,48.2753,17500.0
2014-06-09 10:15:00,59.52,59.54,59.51,59.52,10900.0,48.2753,48.2915,48.2672,48.2753,10900.0
2014-06-09 10:20:00,59.51,59.55,59.51,59.54,10000.0,48.2672,48.2996,48.2672,48.2915,10000.0
2014-06-09 10:25:00,59.54,59.63,59.54,59.62,20400.0,48.2915,48.3645,48.2915,48.3564,20400.0
2014-06-09 10:30:00,59.62,59.69,59.61,59.69,21700.0,48.3564,48.4132,48.3483,48.4132,21700.0
2014-06-09 10:35:00,59.69,59.72,59.66,59.67,23300.0,48.4132,48.4375,48.3889,48.397,23300.0
2014-06-09 10:40:00,59.67,59.69,59.65,59.66,22000.0,48.397,48.4132,48.3808,48.3889,22000.0
2014-06-09 10:45:00,59.65,59.66,59.62,59.66,15500.0,48.3808,48.3889,48.3564,48.3889,15500.0
2014-06-09 10:50:00,59.65,59.71,59.62,59.71,26700.0,48.3808,48.4294,48.3564,48.4294,26700.0
2014-06-09 10:55:00,59.71,59.73,59.69,59.73,22400.0,48.4294,48.4456,48.4132,48.4456,22400.0
2014-06-09 11:00:00,59.73,59.75,59.72,59.73,16000.0,48.4456,48.4619,48.4375,48.4456,16000.0
2014-06-09 11:05:00,59.73,59.76,59.71,59.72,30200.0,48.4456,48.47,48.4294,48.4375,30200.0
2014-06-09 11:10:00,59.73,59.73,59.67,59.7,16000.0,48.4456,48.4456,48.397,48.4213,16000.0
2014-06-09 11:15:00,59.69,59.7,59.63,59.64,28900.0,48.4132,48.4213,48.3645,48.3726,28900.0
2014-06-09 11:20:00,59.65,59.67,59.64,59.65,14700.0,48.3808,48.397,48.3726,48.3808,14700.0
2014-06-09 11:25:00,59.64,59.65,59.59,59.59,8900.0,48.3726,48.3808,48.3321,48.3321,8900.0
2014-06-09 11:30:00,59.59,59.64,59.58,59.62,12600.0,48.3321,48.3726,48.324,48.3564,12600.0
2014-06-09 11:35:00,59.62,59.64,59.59,59.61,9600.0,48.3564,48.3726,48.3321,48.3483,9600.0
2014-06-09 11:40:00,59.6,59.61,59.55,59.56,15500.0,48.3402,48.3483,48.2996,48.3078,15500.0
2014-06-09 11:45:00,59.56,59.6,59.56,59.6,8200.0,48.3078,48.3402,48.3078,48.3402,8200.0
2014-06-09 11:50:00,59.59,59.6,59.58,59.58,7200.0,48.3321,48.3402,48.324,48.324,7200.0
2014-06-09 11:55:00,59.59,59.6,59.58,59.6,6000.0,48.3321,48.3402,48.324,48.3402,6000.0
2014-06-09 12:00:00,59.59,59.6,59.56,59.59,25600.0,48.3321,48.3402,48.3078,48.3321,25600.0
2014-06-09 12:05:00,59.6,59.6,59.56,59.58,29300.0,48.3402,48.3402,48.3078,48.324,29300.0
2014-06-09 12:10:00,59.59,59.6,59.57,59.59,12300.0,48.3321,48.3402,48.3159,48.3321,12300.0
2014-06-09 12:15:00,59.58,59.59,59.55,59.56,9800.0,48.324,48.3321,48.2996,48.3078,9800.0
2014-06-09 12:20:00,59.57,59.65,59.55,59.63,16000.0,48.3159,48.3808,48.2996,48.3645,16000.0
2014-06-09 12:25:00,59.63,59.63,59.58,59.59,10100.0,48.3645,48.3645,48.324,48.3321,10100.0
2014-06-09 12:30:00,59.57,59.6,59.57,59.6,10000.0,48.3159,48.3402,48.3159,48.3402,10000.0
2014-06-09 12:35:00,59.59,59.6,59.58,59.59,10700.0,48.3321,48.3402,48.324,48.3321,10700.0
2014-06-09 12:40:00,59.6,59.6,59.58,59.6,32200.0,48.3402,48.3402,48.324,48.3402,32200.0
2014-06-09 12:45:00,59.59,59.6,59.57,59.58,8500.0,48.3321,48.3402,48.3159,48.324,8500.0
2014-06-09 12:50:00,59.58,59.59,59.57,59.58,13700.0,48.324,48.3321,48.3159,48.324,13700.0
2014-06-09 12:55:00,59.58,59.59,59.57,59.59,9100.0,48.324,48.3321,48.3159,48.3321,9100.0
2014-06-09 13:00:00,59.58,59.59,59.57,59.59,8700.0,48.324,48.3321,48.3159,48.3321,8700.0
2014-06-09 13:05:00,59.59,59.6,59.58,59.6,10700.0,48.3321,48.3402,48.324,48.3402,10700.0
2014-06-09 13:10:00,59.6,59.64,59.59,59.64,32500.0,48.3402,48.3726,48.3321,48.3726,32500.0
2014-06-09 13:15:00,59.63,59.64,59.62,59.62,9200.0,48.3645,48.3726,48.3564,48.3564,9200.0
2014-06-09 13:20:00,59.62,59.63,59.58,59.59,24600.0,48.3564,48.3645,48.324,48.3321,24600.0
2014-06-09 13:25:00,59.59,59.6,59.56,59.59,11400.0,48.3321,48.3402,48.3078,48.3321,11400.0
2014-06-09 13:30:00,59.57,59.6,59.57,59.58,10900.0,48.3159,48.3402,48.3159,48.324,10900.0
2014-06-09 13:35:00,59.57,59.59,59.56,59.59,11100.0,48.3159,48.3321,48.3078,48.3321,11100.0
2014-06-09 13:40:00,59.59,59.6,59.58,59.59,9400.0,48.3321,48.3402,48.324,48.3321,9400.0
2014-06-09 13:45:00,59.59,59.6,59.59,59.59,11900.0,48.3321,48.3402,48.3321,48.3321,11900.0
2014-06-09 13:50:00,59.6,59.61,59.59,59.61,23100.0,48.3402,48.3483,48.3321,48.3483,23100.0
2014-06-09 13:55:00,59.61,59.65,59.61,59.62,12800.0,48.3483,48.3808,48.3483,48.3564,12800.0
2014-06-09 14:00:00,59.62,59.62,59.6,59.61,16900.0,48.3564,48.3564,48.3402,48.3483,16900.0
2014-06-09 14:05:00,59.61,59.63,59.58,59.58,24200.0,48.3483,48.3645,48.324,48.324,24200.0
2014-06-09 14:10:00,59.59,59.59,59.51,59.51,18500.0,48.3321,48.3321,48.2672,48.2672,18500.0
2014-06-09 14:15:00,59.52,59.54,59.51,59.52,15700.0,48.2753,48.2915,48.2672,48.2753,15700.0
2014-06-09 14:20:00,59.51,59.52,59.48,59.48,13500.0,48.2672,48.2753,48.2429,48.2429,13500.0
2014-06-09 14:25:00,59.48,59.51,59.47,59.5,20300.0,48.2429,48.2672,48.2348,48.2591,20300.0
2014-06-09 14:30:00,59.51,59.53,59.48,59.5,15000.0,48.2672,48.2834,48.2429,48.2591,15000.0
2014-06-09 14:35:00,59.5,59.55,59.5,59.54,18300.0,48.2591,48.2996,48.2591,48.2915,18300.0
2014-06-09 14:40:00,59.54,59.6,59.54,59.6,24000.0,48.2915,48.3402,48.2915,48.3402,24000.0
2014-06-09 14:45:00,59.6,59.61,59.59,59.59,19900.0,48.3402,48.3483,48.3321,48.3321,19900.0
2014-06-09 14:50:00,59.6,59.6,59.58,59.59,21600.0,48.3402,48.3402,48.324,48.3321,21600.0
2014-06-09 14:55:00,59.59,59.61,59.57,59.57,17200.0,48.3321,48.3483,48.3159,48.3159,17200.0
2014-06-09 15:00:00,59.58,59.61,59.57,59.6,18400.0,48.324,48.3483,48.3159,48.3402,18400.0
2014-06-09 15:05:00,59.6,59.61,59.59,59.59,12700.0,48.3402,48.3483,48.3321,48.3321,12700.0
2014-06-09 15:10:00,59.58,59.61,59.57,59.59,31200.0,48.324,48.3483,48.3159,48.3321,31200.0
2014-06-09 15:15:00,59.6,59.62,59.59,59.62,33400.0,48.3402,48.3564,48.3321,48.3564,33400.0
2014-06-09 15:20:00,59.62,59.67,59.62,59.66,32500.0,48.3564,48.397,48.3564,48.3889,32500.0
2014-06-09 15:25:00,59.65,59.67,59.65,59.67,48000.0,48.3808,48.397,48.3808,48.397,48000.0
2014-06-09 15:30:00,59.66,59.7,59.63,59.7,48200.0,48.3889,48.4213,48.3645,48.4213,48200.0
2014-06-09 15:35:00,59.7,59.7,59.64,59.66,55500.0,48.4213,48.4213,48.3726,48.3889,55500.0
2014-06-09 15:40:00,59.66,59.66,59.61,59.66,58400.0,48.3889,48.3889,48.3483,48.3889,58400.0
2014-06-09 15:45:00,59.66,59.67,59.63,59.64,68900.0,48.3889,48.397,48.3645,48.3726,68900.0
2014-06-09 15:50:00,59.64,59.71,59.64,59.71,101400.0,48.3726,48.4294,48.3726,48.4294,101400.0
2014-06-09 15:55:00,59.71,59.76,59.7,59.73,174900.0,48.4294,48.47,48.4213,48.4456,174900.0
2014-06-10 09:30:00,59.82,59.82,59.58,59.64,96700.0,48.5186,48.5186,48.324,48.3726,96700.0
2014-06-10 09:35:00,59.64,59.81,59.64,59.67,36600.0,48.3726,48.5105,48.3726,48.397,36600.0
2014-06-10 09:40:00,59.67,59.67,59.49,59.5,34500.0,48.397,48.397,48.251,48.2591,34500.0
2014-06-10 09:45:00,59.49,59.51,59.39,59.42,47600.0,48.251,48.2672,48.1699,48.1942,47600.0
2014-06-10 09:50:00,59.43,59.51,59.42,59.47,44900.0,48.2023,48.2672,48.1942,48.2348,44900.0
2014-06-10 09:55:00,59.46,59.46,59.26,59.27,49300.0,48.2267,48.2267,48.0644,48.0725,49300.0
2014-06-10 10:00:00,59.28,59.3,59.17,59.2,43000.0,48.0807,48.0969,47.9914,48.0158,43000.0
2014-06-10 10:05:00,59.19,59.19,59.11,59.13,42700.0,48.0077,48.0077,47.9428,47.959,42700.0
2014-06-10 10:10:00,59.13,59.28,59.13,59.22,47100.0,47.959,48.0807,47.959,48.032,47100.0
2014-06-10 10:15:00,59.22,59.25,59.19,59.22,31100.0,48.032,48.0563,48.0077,48.032,31100.0
2014-06-10 10:20:00,59.21,59.3,59.21,59.3,27800.0,48.0239,48.0969,48.0239,48.0969,27800.0
2014-06-10 10:25:00,59.3,59.43,59.3,59.41,34600.0,48.0969,48.2023,48.0969,48.1861,34600.0
2014-06-10 10:30:00,59.41,59.46,59.35,59.35,31000.0,48.1861,48.2267,48.1374,48.1374,31000.0
2014-06-10 10:35:00,59.35,59.41,59.33,59.41,49800.0,48.1374,48.1861,48.1212,48.1861,49800.0
2014-06-10 10:40:00,59.4,59.43,59.37,59.42,26300.0,48.178,48.2023,48.1537,48.1942,26300.0
2014-06-10 10:45:00,59.41,59.43,59.36,59.36,26600.0,48.1861,48.2023,48.1455,48.1455,26600.0
2014-06-10 10:50:00,59.37,59.4,59.32,59.39,49200.0,48.1537,48.178,48.1131,48.1699,49200.0
2014-06-10 10:55:00,59.39,59.4,59.38,59.39,19700.0,48.1699,48.178,48.1618,48.1699,19700.0
2014-06-10 11:00:00,59.39,59.4,59.36,59.37,29800.0,48.1699,48.178,48.1455,48.1537,29800.0
2014-06-10 11:05:00,59.36,59.38,59.32,59.34,29400.0,48.1455,48.1618,48.1131,48.1293,29400.0
2014-06-10 11:10:00,59.34,59.36,59.31,59.34,23000.0,48.1293,48.1455,48.105,48.1293,23000.0
2014-06-10 11:15:00,59.34,59.36,59.33,59.34,35900.0,48.1293,48.1455,48.1212,48.1293,35900.0
2014-06-10 11:20:00,59.34,59.34,59.27,59.28,24500.0,48.1293,48.1293,48.0725,48.0807,24500.0
2014-06-10 11:25:00,59.28,59.3,59.21,59.23,33600.0,48.0807,48.0969,48.0239,48.0401,33600.0
2014-06-10 11:30:00,59.22,59.35,59.22,59.33,18300.0,48.032,48.1374,48.032,48.1212,18300.0
2014-06-10 11:35:00,59.32,59.33,59.28,59.31,9400.0,48.1131,48.1212,48.0807,48.105,9400.0
2014-06-10 11:40:00,59.31,59.39,59.3,59.38,13300.0,48.105,48.1699,48.0969,48.1618,13300.0
2014-06-10 11:45:00,59.39,59.39,59.33,59.33,12600.0,48.1699,48.1699,48.1212,48.1212,12600.0
2014-06-10 11:50:00,59.33,59.33,59.22,59.22,37500.0,48.1212,48.1212,48.032,48.032,37500.0
2014-06-10 11:55:00,59.21,59.23,59.18,59.18,47700.0,48.0239,48.0401,47.9996,47.9996,47700.0
2014-06-10 12:00:00,59.17,59.18,59.12,59.12,37900.0,47.9914,47.9996,47.9509,47.9509,37900.0
2014-06-10 12:05:00,59.12,59.14,59.1,59.1,20700.0,47.9509,47.9671,47.9347,47.9347,20700.0
2014-06-10 12:10:00,59.1,59.17,59.09,59.15,26200.0,47.9347,47.9914,47.9266,47.9752,26200.0
2014-06-10 12:15:00,59.15,59.19,59.15,59.18,13700.0,47.9752,48.0077,47.9752,47.9996,13700.0
2014-06-10 12:20:00,59.19,59.19,59.15,59.17,17800.0,48.0077,48.0077,47.9752,47.9914,17800.0
2014-06-10 12:25:00,59.17,59.17,59.15,59.16,12900.0,47.9914,47.9914,47.9752,47.9833,12900.0
2014-06-10 12:30:00,59.16,59.16,59.13,59.15,21800.0,47.9833,47.9833,47.959,47.9752,21800.0
2014-06-10 12:35:00,59.15,59.16,59.14,59.15,27100.0,47.9752,47.9833,47.9671,47.9752,27100.0
2014-06-10 12:40:00,59.15,59.17,59.14,59.17,19000.0,47.9752,47.9914,47.9671,47.9914,19000.0
2014-06-10 12:45:00,59.17,59.19,59.15,59.19,8800.0,47.9914,48.0077,47.9752,48.0077,8800.0
2014-06-10 12:50:00,59.19,59.2,59.17,59.18,10000.0,48.0077,48.0158,47.9914,47.9996,10000.0
2014-06-10 12:55:00,59.18,59.22,59.17,59.21,11600.0,47.9996,48.032,47.9914,48.0239,11600.0
2014-06-10 13:00:00,59.22,59.25,59.22,59.24,14500.0,48.032,48.0563,48.032,48.0482,14500.0
2014-06-10 13:05:00,59.24,59.31,59.23,59.29,24200.0,48.0482,48.105,48.0401,48.0888,24200.0
2014-06-10 13:10:00,59.28,59.32,59.28,59.3,8800.0,48.0807,48.1131,48.0807,48.0969,8800.0
2014-06-10 13:15:00,59.3,59.32,59.28,59.3,12300.0,48.0969,48.1131,48.0807,48.0969,12300.0
2014-06-10 13:20:00,59.29,59.33,59.28,59.31,10800.0,48.0888,48.1212,48.0807,48.105,10800.0
2014-06-10 13:25:00,59.31,59.32,59.3,59.32,6700.0,48.105,48.1131,48.0969,48.1131,6700.0
2014-06-10 13:30:00,59.32,59.34,59.32,59.33,11100.0,48.1131,48.1293,48.1131,48.1212,11100.0
2014-06-10 13:35:00,59.33,59.37,59.33,59.36,13200.0,48.1212,48.1537,48.1212,48.1455,13200.0
2014-06-10 13:40:00,59.35,59.38,59.35,59.37,9600.0,48.1374,48.1618,48.1374,48.1537,9600.0
2014-06-10 13:45:00,59.37,59.45,59.37,59.44,24000.0,48.1537,48.2185,48.1537,48.2104,24000.0
2014-06-10 13:50:00,59.44,59.46,59.42,59.46,11000.0,48.2104,48.2267,48.1942,48.2267,11000.0
2014-06-10 13:55:00,59.46,59.53,59.45,59.46,17700.0,48.2267,48.2834,48.2185,48.2267,17700.0
2014-06-10 14:00:00,59.46,59.47,59.43,59.43,17000.0,48.2267,48.2348,48.2023,48.2023,17000.0
2014-06-10 14:05:00,59.44,59.44,59.41,59.44,10700.0,48.2104,48.2104,48.1861,48.2104,10700.0
2014-06-10 14:10:00,59.43,59.44,59.4,59.4,14800.0,48.2023,48.2104,48.178,48.178,14800.0
2014-06-10 14:15:00,59.4,59.42,59.38,59.42,16000.0,48.178,48.1942,48.1618,48.1942,16000.0
2014-06-10 14:20:00,59.42,59.51,59.42,59.48,23800.0,48.1942,48.2672,48.1942,48.2429,23800.0
2014-06-10 14:25:00,59.49,59.51,59.49,59.5,15600.0,48.251,48.2672,48.251,48.2591,15600.0
2014-06-10 14:30:00,59.5,59.5,59.46,59.47,12400.0,48.2591,48.2591,48.2267,48.2348,12400.0
2014-06-10 14:35:00,59.47,59.49,59.44,59.44,14300.0,48.2348,48.251,48.2104,48.2104,14300.0
2014-06-10 14:40:00,59.45,59.45,59.41,59.43,18900.0,48.2185,48.2185,48.1861,48.2023,18900.0
2014-06-10 14:45:00,59.43,59.48,59.43,59.46,19000.0,48.2023,48.2429,48.2023,48.2267,19000.0
2014-06-10 14:50:00,59.46,59.47,59.44,59.44,14800.0,48.2267,48.2348,48.2104,48.2104,14800.0
2014-06-10 14:55:00,59.45,59.49,59.44,59.49,16600.0,48.2185,48.251,48.2104,48.251,16600.0
2014-06-10 15:00:00,59.48,59.51,59.47,59.51,12500.0,48.2429,48.2672,48.2348,48.2672,12500.0
2014-06-10 15:05:00,59.51,59.54,59.49,59.54,23100.0,48.2672,48.2915,48.251,48.2915,23100.0
2014-06-10 15:10:00,59.54,59.56,59.51,59.52,28700.0,48.2915,48.3078,48.2672,48.2753,28700.0
2014-06-10 15:15:00,59.52,59.64,59.52,59.63,60800.0,48.2753,48.3726,48.2753,48.3645,60800.0
2014-06-10 15:20:00,59.63,59.64,59.59,59.6,91000.0,48.3645,48.3726,48.3321,48.3402,91000.0
2014-06-10 15:25:00,59.6,59.65,59.6,59.64,49200.0,48.3402,48.3808,48.3402,48.3726,49200.0
2014-06-10 15:30:00,59.63,59.65,59.59,59.61,60900.0,48.3645,48.3808,48.3321,48.3483,60900.0
2014-06-10 15:35:00,59.6,59.65,59.6,59.61,49100.0,48.3402,48.3808,48.3402,48.3483,49100.0
2014-06-10 15:40:00,59.62,59.64,59.59,59.6,46800.0,48.3564,48.3726,48.3321,48.3402,46800.0
2014-06-10 15:45:00,59.61,59.67,59.59,59.66,75200.0,48.3483,48.397,48.3321,48.3889,75200.0
2014-06-10 15:50:00,59.66,59.72,59.65,59.69,88000.0,48.3889,48.4375,48.3808,48.4132,88000.0
2014-06-10 15:55:00,59.69,59.76,59.68,59.75,232500.0,48.4132,48.47,48.4051,48.4619,232500.0
2014-06-11 09:30:00,59.25,59.52,59.21,59.36,66200.0,48.0563,48.2753,48.0239,48.1455,66200.0
2014-06-11 09:35:00,59.37,59.58,59.34,59.56,29000.0,48.1537,48.324,48.1293,48.3078,29000.0
2014-06-11 09:40:00,59.56,59.65,59.53,59.64,41700.0,48.3078,48.3808,48.2834,48.3726,41700.0
2014-06-11 09:45:00,59.64,59.77,59.64,59.72,61000.0,48.3726,48.4781,48.3726,48.4375,61000.0
2014-06-11 09:50:00,59.72,59.72,59.58,59.59,18700.0,48.4375,48.4375,48.324,48.3321,18700.0
2014-06-11 09:55:00,59.61,59.61,59.52,59.57,83600.0,48.3483,48.3483,48.2753,48.3159,83600.0
2014-06-11 10:00:00,59.56,59.65,59.54,59.59,48000.0,48.3078,48.3808,48.2915,48.3321,48000.0
2014-06-11 10:05:00,59.59,59.66,59.56,59.64,125000.0,48.3321,48.3889,48.3078,48.3726,125000.0
2014-06-11 10:10:00,59.65,59.65,59.57,59.58,19900.0,48.3808,48.3808,48.3159,48.324,19900.0
2014-06-11 10:15:00,59.6,59.63,59.56,59.61,23900.0,48.3402,48.3645,48.3078,48.3483,23900.0
2014-06-11 10:20:00,59.63,59.68,59.6,59.66,18500.0,48.3645,48.4051,48.3402,48.3889,18500.0
2014-06-11 10:25:00,59.68,59.69,59.61,59.66,26900.0,48.4051,48.4132,48.3483,48.3889,26900.0
2014-06-11 10:30:00,59.65,59.69,59.65,59.67,79300.0,48.3808,48.4132,48.3808,48.397,79300.0
2014-06-11 10:35:00,59.67,59.73,59.67,59.7,59500.0,48.397,48.4456,48.397,48.4213,59500.0
2014-06-11 10:40:00,59.69,59.73,59.69,59.72,11600.0,48.4132,48.4456,48.4132,48.4375,11600.0
2014-06-11 10:45:00,59.72,59.74,59.71,59.74,39600.0,48.4375,48.4538,48.4294,48.4538,39600.0
2014-06-11 10:50:00,59.74,59.74,59.7,59.72,10200.0,48.4538,48.4538,48.4213,48.4375,10200.0
2014-06-11 10:55:00,59.72,59.74,59.69,59.69,19200.0,48.4375,48.4538,48.4132,48.4132,19200.0
2014-06-11 11:00:00,59.7,59.74,59.7,59.7,19500.0,48.4213,48.4538,48.4213,48.4213,19500.0
2014-06-11 11:05:00,59.69,59.72,59.66,59.68,42500.0,48.4132,48.4375,48.3889,48.4051,42500.0
2014-06-11 11:10:00,59.68,59.71,59.68,59.68,24500.0,48.4051,48.4294,48.4051,48.4051,24500.0
2014-06-11 11:15:00,59.67,59.68,59.63,59.66,42600.0,48.397,48.4051,48.3645,48.3889,42600.0
2014-06-11 11:20:00,59.67,59.74,59.64,59.7,70000.0,48.397,48.4538,48.3726,48.4213,70000.0
2014-06-11 11:25:00,59.71,59.72,59.69,59.72,26700.0,48.4294,48.4375,48.4132,48.4375,26700.0
2014-06-11 11:30:00,59.72,59.76,59.7,59.75,22500.0,48.4375,48.47,48.4213,48.4619,22500.0
2014-06-11 11:35:00,59.75,59.77,59.74,59.77,15600.0,48.4619,48.4781,48.4538,48.4781,15600.0
2014-06-11 11:40:00,59.76,59.77,59.7,59.7,35400.0,48.47,48.4781,48.4213,48.4213,35400.0
2014-06-11 11:45:00,59.71,59.71,59.65,59.66,41300.0,48.4294,48.4294,48.3808,48.3889,41300.0
2014-06-11 11:50:00,59.67,59.67,59.61,59.61,39500.0,48.397,48.397,48.3483,48.3483,39500.0
2014-06-11 11:55:00,59.61,59.69,59.61,59.67,33700.0,48.3483,48.4132,48.3483,48.397,33700.0
2014-06-11 12:00:00,59.67,59.68,59.64,59.67,20700.0,48.397,48.4051,48.3726,48.397,20700.0
2014-06-11 12:05:00,59.68,59.71,59.67,59.71,14600.0,48.4051,48.4294,48.397,48.4294,14600.0
2014-06-11 12:10:00,59.71,59.74,59.7,59.73,20700.0,48.4294,48.4538,48.4213,48.4456,20700.0
2014-06-11 12:15:00,59.73,59.76,59.73,59.75,29100.0,48.4456,48.47,48.4456,48.4619,29100.0
2014-06-11 12:20:00,59.75,59.76,59.74,59.75,14000.0,48.4619,48.47,48.4538,48.4619,14000.0
2014-06-11 12:25:00,59.75,59.77,59.75,59.75,12800.0,48.4619,48.4781,48.4619,48.4619,12800.0
2014-06-11 12:30:00,59.75,59.8,59.75,59.77,43800.0,48.4619,48.5024,48.4619,48.4781,43800.0
2014-06-11 12:35:00,59.78,59.82,59.77,59.78,11200.0,48.4862,48.5186,48.4781,48.4862,11200.0
2014-06-11 12:40:00,59.77,59.83,59.77,59.83,34100.0,48.4781,48.5268,48.4781,48.5268,34100.0
2014-06-11 12:45:00,59.82,59.83,59.8,59.82,15300.0,48.5186,48.5268,48.5024,48.5186,15300.0
2014-06-11 12:50:00,59.82,59.84,59.81,59.82,19700.0,48.5186,48.5349,48.5105,48.5186,19700.0
2014-06-11 12:55:00,59.81,59.82,59.79,59.81,10300.0,48.5105,48.5186,48.4943,48.5105,10300.0
2014-06-11 13:00:00,59.82,59.82,59.75,59.76,30300.0,48.5186,48.5186,48.4619,48.47,30300.0
2014-06-11 13:05:00,59.76,59.77,59.72,59.72,12800.0,48.47,48.4781,48.4375,48.4375,12800.0
2014-06-11 13:10:00,59.72,59.73,59.68,59.68,11400.0,48.4375,48.4456,48.4051,48.4051,11400.0
2014-06-11 13:15:00,59.67,59.68,59.64,59.66,10300.0,48.397,48.4051,48.3726,48.3889,10300.0
2014-06-11 13:20:00,59.66,59.69,59.65,59.66,16500.0,48.3889,48.4132,48.3808,48.3889,16500.0
2014-06-11 13:25:00,59.66,59.71,59.66,59.7,41900.0,48.3889,48.4294,48.3889,48.4213,41900.0
2014-06-11 13:30:00,59.7,59.73,59.69,59.7,9800.0,48.4213,48.4456,48.4132,48.4213,9800.0
2014-06-11 13:35:00,59.69,59.7,59.62,59.64,9600.0,48.4132,48.4213,48.3564,48.3726,9600.0
2014-06-11 13:40:00,59.64,59.69,59.62,59.66,23400.0,48.3726,48.4132,48.3564,48.3889,23400.0
2014-06-11 13:45:00,59.66,59.67,59.59,59.59,23200.0,48.3889,48.397,48.3321,48.3321,23200.0
2014-06-11 13:50:00,59.59,59.68,59.58,59.66,27900.0,48.3321,48.4051,48.324,48.3889,27900.0
2014-06-11 13:55:00,59.66,59.66,59.57,59.59,30100.0,48.3889,48.3889,48.3159,48.3321,30100.0
2014-06-11 14:00:00,59.59,59.62,59.58,59.6,26400.0,48.3321,48.3564,48.324,48.3402,26400.0
2014-06-11 14:05:00,59.6,59.6,59.5,59.52,19200.0,48.3402,48.3402,48.2591,48.2753,19200.0
2014-06-11 14:10:00,59.51,59.53,59.45,59.46,34300.0,48.2672,48.2834,48.2185,48.2267,34300.0
2014-06-11 14:15:00,59.47,59.49,59.45,59.45,11700.0,48.2348,48.251,48.2185,48.2185,11700.0
2014-06-11 14:20:00,59.45,59.45,59.4,59.42,11000.0,48.2185,48.2185,48.178,48.1942,11000.0
2014-06-11 14:25:00,59.42,59.46,59.41,59.46,14400.0,48.1942,48.2267,48.1861,48.2267,14400.0
2014-06-11 14:30:00,59.46,59.49,59.46,59.46,11200.0,48.2267,48.251,48.2267,48.2267,11200.0
2014-06-11 14:35:00,59.47,59.47,59.43,59.45,15100.0,48.2348,48.2348,48.2023,48.2185,15100.0
2014-06-11 14:40:00,59.44,59.44,59.42,59.42,14900.0,48.2104,48.2104,48.1942,48.1942,14900.0
2014-06-11 14:45:00,59.43,59.46,59.42,59.43,21500.0,48.2023,48.2267,48.1942,48.2023,21500.0
2014-06-11 14:50:00,59.43,59.45,59.41,59.44,20500.0,48.2023,48.2185,48.1861,48.2104,20500.0
2014-06-11 14:55:00,59.44,59.45,59.41,59.44,25300.0,48.2104,48.2185,48.1861,48.2104,25300.0
2014-06-11 15:00:00,59.45,59.54,59.44,59.53,53100.0,48.2185,48.2915,48.2104,48.2834,53100.0
2014-06-11 15:05:00,59.52,59.53,59.51,59.52,31800.0,48.2753,48.2834,48.2672,48.2753,31800.0
2014-06-11 15:10:00,59.52,59.55,59.49,59.5,37900.0,48.2753,48.2996,48.251,48.2591,37900.0
2014-06-11 15:15:00,59.51,59.51,59.48,59.49,25900.0,48.2672,48.2672,48.2429,48.251,25900.0
2014-06-11 15:20:00,59.49,59.5,59.48,59.5,30000.0,48.251,48.2591,48.2429,48.2591,30000.0
2014-06-11 15:25:00,59.49,59.53,59.49,59.53,32600.0,48.251,48.2834,48.251,48.2834,32600.0
2014-06-11 15:30:00,59.53,59.59,59.53,59.59,29700.0,48.2834,48.3321,48.2834,48.3321,29700.0
2014-06-11 15:35:00,59.59,59.61,59.57,59.57,30100.0,48.3321,48.3483,48.3159,48.3159,30100.0
2014-06-11 15:40:00,59.57,59.58,59.55,59.57,26300.0,48.3159,48.324,48.2996,48.3159,26300.0
2014-06-11 15:45:00,59.56,59.56,59.52,59.53,36600.0,48.3078,48.3078,48.2753,48.2834,36600.0
2014-06-11 15:50:00,59.53,59.53,59.5,59.5,53600.0,48.2834,48.2834,48.2591,48.2591,53600.0
2014-06-11 15:55:00,59.5,59.51,59.46,59.49,121100.0,48.2591,48.2672,48.2267,48.251,121100.0
2014-06-12 09:30:00,59.27,59.45,59.21,59.33,87000.0,48.0725,48.2185,48.0239,48.1212,87000.0
2014-06-12 09:35:00,59.32,59.42,59.24,59.37,45500.0,48.1131,48.1942,48.0482,48.1537,45500.0
2014-06-12 09:40:00,59.34,59.47,59.31,59.45,31400.0,48.1293,48.2348,48.105,48.2185,31400.0
2014-06-12 09:45:00,59.46,59.5,59.44,59.48,15700.0,48.2267,48.2591,48.2104,48.2429,15700.0
2014-06-12 09:50:00,59.47,59.5,59.46,59.47,14300.0,48.2348,48.2591,48.2267,48.2348,14300.0
2014-06-12 09:55:00,59.47,59.47,59.4,59.42,76500.0,48.2348,48.2348,48.178,48.1942,76500.0
2014-06-12 10:00:00,59.42,59.49,59.42,59.44,11500.0,48.1942,48.251,48.1942,48.2104,11500.0
2014-06-12 10:05:00,59.45,59.45,59.34,59.34,20400.0,48.2185,48.2185,48.1293,48.1293,20400.0
2014-06-12 10:10:00,59.35,59.41,59.33,59.39,22900.0,48.1374,48.1861,48.1212,48.1699,22900.0
2014-06-12 10:15:00,59.39,59.45,59.35,59.45,98800.0,48.1699,48.2185,48.1374,48.2185,98800.0
2014-06-12 10:20:00,59.45,59.47,59.42,59.42,8300.0,48.2185,48.2348,48.1942,48.1942,8300.0
2014-06-12 10:25:00,59.42,59.42,59.31,59.31,11800.0,48.1942,48.1942,48.105,48.105,11800.0
2014-06-12 10:30:00,59.32,59.34,59.28,59.34,27900.0,48.1131,48.1293,48.0807,48.1293,27900.0
2014-06-12 10:35:00,59.33,59.37,59.27,59.27,8700.0,48.1212,48.1537,48.0725,48.0725,8700.0
2014-06-12 10:40:00,59.27,59.3,59.23,59.29,32400.0,48.0725,48.0969,48.0401,48.0888,32400.0
2014-06-12 10:45:00,59.3,59.3,59.23,59.26,6700.0,48.0969,48.0969,48.0401,48.0644,6700.0
2014-06-12 10:50:00,59.27,59.31,59.25,59.3,17200.0,48.0725,48.105,48.0563,48.0969,17200.0
2014-06-12 10:55:00,59.3,59.35,59.27,59.28,25200.0,48.0969,48.1374,48.0725,48.0807,25200.0
2014-06-12 11:00:00,59.28,59.29,59.22,59.26,22400.0,48.0807,48.0888,48.032,48.0644,22400.0
2014-06-12 11:05:00,59.25,59.25,59.2,59.2,45700.0,48.0563,48.0563,48.0158,48.0158,45700.0
2014-06-12 11:10:00,59.21,59.26,59.21,59.24,20100.0,48.0239,48.0644,48.0239,48.0482,20100.0
2014-06-12 11:15:00,59.24,59.28,59.24,59.25,14700.0,48.0482,48.0807,48.0482,48.0563,14700.0
2014-06-12 11:20:00,59.26,59.33,59.23,59.31,31000.0,48.0644,48.1212,48.0401,48.105,31000.0
2014-06-12 11:25:00,59.32,59.4,59.29,59.34,31500.0,48.1131,48.178,48.0888,48.1293,31500.0
2014-06-12 11:30:00,59.33,59.34,59.3,59.32,17600.0,48.1212,48.1293,48.0969,48.1131,17600.0
2014-06-12 11:35:00,59.32,59.34,59.32,59.33,12100.0,48.1131,48.1293,48.1131,48.1212,12100.0
2014-06-12 11:40:00,59.33,59.34,59.3,59.31,17800.0,48.1212,48.1293,48.0969,48.105,17800.0
2014-06-12 11:45:00,59.31,59.32,59.29,59.32,18600.0,48.105,48.1131,48.0888,48.1131,18600.0
2014-06-12 11:50:00,59.31,59.31,59.27,59.28,20100.0,48.105,48.105,48.0725,48.0807,20100.0
2014-06-12 11:55:00,59.27,59.3,59.27,59.29,25600.0,48.0725,48.0969,48.0725,48.0888,25600.0
2014-06-12 12:00:00,59.29,59.3,59.23,59.25,23000.0,48.0888,48.0969,48.0401,48.0563,23000.0
2014-06-12 12:05:00,59.25,59.3,59.24,59.29,37300.0,48.0563,48.0969,48.0482,48.0888,37300.0
2014-06-12 12:10:00,59.28,59.3,59.25,59.29,23700.0,48.0807,48.0969,48.0563,48.0888,23700.0
2014-06-12 12:15:00,59.29,59.31,59.27,59.28,35600.0,48.0888,48.105,48.0725,48.0807,35600.0
2014-06-12 12:20:00,59.28,59.32,59.27,59.31,10100.0,48.0807,48.1131,48.0725,48.105,10100.0
2014-06-12 12:25:00,59.32,59.33,59.29,59.3,14500.0,48.1131,48.1212,48.0888,48.0969,14500.0
2014-06-12 12:30:00,59.31,59.33,59.3,59.32,10500.0,48.105,48.1212,48.0969,48.1131,10500.0
2014-06-12 12:35:00,59.32,59.36,59.31,59.34,12800.0,48.1131,48.1455,48.105,48.1293,12800.0
2014-06-12 12:40:00,59.33,59.34,59.27,59.27,29800.0,48.1212,48.1293,48.0725,48.0725,29800.0
2014-06-12 12:45:00,59.27,59.3,59.26,59.26,50500.0,48.0725,48.0969,48.0644,48.0644,50500.0
2014-06-12 12:50:00,59.25,59.25,59.2,59.22,20600.0,48.0563,48.0563,48.0158,48.032,20600.0
2014-06-12 12:55:00,59.22,59.28,59.21,59.27,21300.0,48.032,48.0807,48.0239,48.0725,21300.0
2014-06-12 13:00:00,59.27,59.28,59.22,59.26,11500.0,48.0725,48.0807,48.032,48.0644,11500.0
2014-06-12 13:05:00,59.26,59.26,59.23,59.25,6400.0,48.0644,48.0644,48.0401,48.0563,6400.0
2014-06-12 13:10:00,59.26,59.26,59.23,59.24,12000.0,48.0644,48.0644,48.0401,48.0482,12000.0
2014-06-12 13:15:00,59.23,59.26,59.22,59.24,17600.0,48.0401,48.0644,48.032,48.0482,17600.0
2014-06-12 13:20:00,59.23,59.26,59.21,59.23,11200.0,48.0401,48.0644,48.0239,48.0401,11200.0
2014-06-12 13:25:00,59.23,59.26,59.21,59.22,16700.0,48.0401,48.0644,48.0239,48.032,16700.0
2014-06-12 13:30:00,59.21,59.22,59.1,59.1,53700.0,48.0239,48.032,47.9347,47.9347,53700.0
2014-06-12 13:35:00,59.12,59.12,59.07,59.09,15400.0,47.9509,47.9509,47.9103,47.9266,15400.0
2014-06-12 13:40:00,59.1,59.12,59.1,59.11,6900.0,47.9347,47.9509,47.9347,47.9428,6900.0
2014-06-12 13:45:00,59.12,59.13,59.02,59.05,8900.0,47.9509,47.959,47.8698,47.8941,8900.0
2014-06-12 13:50:00,59.04,59.05,58.99,58.99,44100.0,47.886,47.8941,47.8454,47.8454,44100.0
2014-06-12 13:55:00,58.99,59.03,58.97,58.99,18300.0,47.8454,47.8779,47.8292,47.8454,18300.0
2014-06-12 14:00:00,58.99,59.02,58.99,59.01,20900.0,47.8454,47.8698,47.8454,47.8617,20900.0
2014-06-12 14:05:00,59.01,59.02,58.97,58.99,42900.0,47.8617,47.8698,47.8292,47.8454,42900.0
2014-06-12 14:10:00,58.98,58.99,58.95,58.95,31500.0,47.8373,47.8454,47.813,47.813,31500.0
2014-06-12 14:15:00,58.96,58.98,58.95,58.97,19500.0,47.8211,47.8373,47.813,47.8292,19500.0
2014-06-12 14:20:00,58.97,58.98,58.9,58.91,24700.0,47.8292,47.8373,47.7724,47.7806,24700.0
2014-06-12 14:25:00,58.91,58.93,58.89,58.91,21900.0,47.7806,47.7968,47.7643,47.7806,21900.0
2014-06-12 14:30:00,58.9,58.92,58.87,58.9,20300.0,47.7724,47.7887,47.7481,47.7724,20300.0
2014-06-12 14:35:00,58.9,58.91,58.86,58.86,25300.0,47.7724,47.7806,47.74,47.74,25300.0
2014-06-12 14:40:00,58.87,58.9,58.86,58.88,12200.0,47.7481,47.7724,47.74,47.7562,12200.0
2014-06-12 14:45:00,58.88,58.9,58.87,58.87,14600.0,47.7562,47.7724,47.7481,47.7481,14600.0
2014-06-12 14:50:00,58.87,58.87,58.83,58.85,22600.0,47.7481,47.7481,47.7157,47.7319,22600.0
2014-06-12 14:55:00,58.85,58.86,58.79,58.83,36700.0,47.7319,47.74,47.6832,47.7157,36700.0
2014-06-12 15:00:00,58.84,58.84,58.77,58.78,72200.0,47.7238,47.7238,47.667,47.6751,72200.0
2014-06-12 15:05:00,58.78,58.79,58.77,58.78,80500.0,47.6751,47.6832,47.667,47.6751,80500.0
2014-06-12 15:10:00,58.78,58.79,58.73,58.75,100900.0,47.6751,47.6832,47.6346,47.6508,100900.0
2014-06-12 15:15:00,58.74,58.76,58.74,58.76,52500.0,47.6427,47.6589,47.6427,47.6589,52500.0
2014-06-12 15:20:00,58.75,58.79,58.74,58.77,50000.0,47.6508,47.6832,47.6427,47.667,50000.0
2014-06-12 15:25:00,58.77,58.77,58.73,58.75,32400.0,47.667,47.667,47.6346,47.6508,32400.0
2014-06-12 15:30:00,58.74,58.76,58.73,58.76,38100.0,47.6427,47.6589,47.6346,47.6589,38100.0
2014-06-12 15:35:00,58.76,58.76,58.71,58.72,91300.0,47.6589,47.6589,47.6183,47.6265,91300.0
2014-06-12 15:40:00,58.72,58.77,58.72,58.77,74900.0,47.6265,47.667,47.6265,47.667,74900.0
2014-06-12 15:45:00,58.76,58.8,58.75,58.8,100100.0,47.6589,47.6913,47.6508,47.6913,100100.0
2014-06-12 15:50:00,58.8,58.91,58.79,58.9,113600.0,47.6913,47.7806,47.6832,47.7724,113600.0
2014-06-12 15:55:00,58.91,58.93,58.86,58.88,261900.0,47.7806,47.7968,47.74,47.7562,261900.0
2014-06-13 09:30:00,59.95,59.95,58.85,59.02,59800.0,48.6241,48.6241,47.7319,47.8698,59800.0
2014-06-13 09:35:00,59.0,59.09,58.96,58.96,29900.0,47.8536,47.9266,47.8211,47.8211,29900.0
2014-06-13 09:40:00,58.96,59.05,58.96,59.0,17800.0,47.8211,47.8941,47.8211,47.8536,17800.0
2014-06-13 09:45:00,58.99,59.01,58.94,58.98,19700.0,47.8454,47.8617,47.8049,47.8373,19700.0
2014-06-13 09:50:00,58.98,59.06,58.98,59.06,6600.0,47.8373,47.9022,47.8373,47.9022,6600.0
2014-06-13 09:55:00,59.06,59.07,58.99,59.02,16900.0,47.9022,47.9103,47.8454,47.8698,16900.0
2014-06-13 10:00:00,59.01,59.04,58.94,58.98,42700.0,47.8617,47.886,47.8049,47.8373,42700.0
2014-06-13 10:05:00,58.99,59.07,58.98,59.03,55000.0,47.8454,47.9103,47.8373,47.8779,55000.0
2014-06-13 10:10:00,59.03,59.07,58.99,59.04,28400.0,47.8779,47.9103,47.8454,47.886,28400.0
2014-06-13 10:15:00,59.03,59.1,59.01,59.09,27100.0,47.8779,47.9347,47.8617,47.9266,27100.0
2014-06-13 10:20:00,59.1,59.11,59.03,59.07,37300.0,47.9347,47.9428,47.8779,47.9103,37300.0
2014-06-13 10:25:00,59.06,59.1,59.04,59.05,36400.0,47.9022,47.9347,47.886,47.8941,36400.0
2014-06-13 10:30:00,59.04,59.13,59.03,59.12,25600.0,47.886,47.959,47.8779,47.9509,25600.0
2014-06-13 10:35:00,59.13,59.13,59.06,59.08,18600.0,47.959,47.959,47.9022,47.9184,18600.0
2014-06-13 10:40:00,59.08,59.13,59.08,59.11,9500.0,47.9184,47.959,47.9184,47.9428,9500.0
2014-06-13 10:45:00,59.1,59.13,59.09,59.1,17200.0,47.9347,47.959,47.9266,47.9347,17200.0
2014-06-13 10:50:00,59.11,59.12,59.08,59.1,11600.0,47.9428,47.9509,47.9184,47.9347,11600.0
2014-06-13 10:55:00,59.12,59.14,59.09,59.12,16500.0,47.9509,47.9671,47.9266,47.9509,16500.0
2014-06-13 11:00:00,59.13,59.18,59.11,59.18,12900.0,47.959,47.9996,47.9428,47.9996,12900.0
2014-06-13 11:05:00,59.17,59.18,59.13,59.15,10400.0,47.9914,47.9996,47.959,47.9752,10400.0
2014-06-13 11:10:00,59.15,59.18,59.14,59.14,7700.0,47.9752,47.9996,47.9671,47.9671,7700.0
2014-06-13 11:15:00,59.14,59.17,59.11,59.12,21600.0,47.9671,47.9914,47.9428,47.9509,21600.0
2014-06-13 11:20:00,59.12,59.12,59.08,59.09,14900.0,47.9509,47.9509,47.9184,47.9266,14900.0
2014-06-13 11:25:00,59.09,59.1,59.06,59.08,12000.0,47.9266,47.9347,47.9022,47.9184,12000.0
2014-06-13 11:30:00,59.09,59.1,58.98,58.99,22000.0,47.9266,47.9347,47.8373,47.8454,22000.0
2014-06-13 11:35:00,58.99,59.02,58.98,59.0,28000.0,47.8454,47.8698,47.8373,47.8536,28000.0
2014-06-13 11:40:00,59.0,59.02,58.99,59.01,10200.0,47.8536,47.8698,47.8454,47.8617,10200.0
2014-06-13 11:45:00,59.02,59.03,58.99,59.03,7000.0,47.8698,47.8779,47.8454,47.8779,7000.0
2014-06-13 11:50:00,59.03,59.04,59.01,59.03,10100.0,47.8779,47.886,47.8617,47.8779,10100.0
2014-06-13 11:55:00,59.03,59.07,59.02,59.04,22000.0,47.8779,47.9103,47.8698,47.886,22000.0
2014-06-13 12:00:00,59.04,59.05,58.98,58.98,31700.0,47.886,47.8941,47.8373,47.8373,31700.0
2014-06-13 12:05:00,58.98,59.06,58.98,59.03,15500.0,47.8373,47.9022,47.8373,47.8779,15500.0
2014-06-13 12:10:00,59.02,59.04,58.98,58.98,40500.0,47.8698,47.886,47.8373,47.8373,40500.0
2014-06-13 12:15:00,58.99,59.03,58.99,59.0,7400.0,47.8454,47.8779,47.8454,47.8536,7400.0
2014-06-13 12:20:00,59.01,59.04,59.01,59.01,9700.0,47.8617,47.886,47.8617,47.8617,9700.0
2014-06-13 12:25:00,59.0,59.01,58.98,58.99,13000.0,47.8536,47.8617,47.8373,47.8454,13000.0
2014-06-13 12:30:00,58.98,59.0,58.98,58.99,10200.0,47.8373,47.8536,47.8373,47.8454,10200.0
2014-06-13 12:35:00,58.99,59.01,58.97,58.98,34500.0,47.8454,47.8617,47.8292,47.8373,34500.0
2014-06-13 12:40:00,58.99,59.01,58.97,58.97,24600.0,47.8454,47.8617,47.8292,47.8292,24600.0
2014-06-13 12:45:00,58.98,59.01,58.98,59.01,21100.0,47.8373,47.8617,47.8373,47.8617,21100.0
2014-06-13 12:50:00,59.01,59.02,59.0,59.01,25500.0,47.8617,47.8698,47.8536,47.8617,25500.0
2014-06-13 12:55:00,59.02,59.04,59.0,59.01,13900.0,47.8698,47.886,47.8536,47.8617,13900.0
2014-06-13 13:00:00,59.01,59.05,59.01,59.03,26200.0,47.8617,47.8941,47.8617,47.8779,26200.0
2014-06-13 13:05:00,59.02,59.05,59.0,59.01,24000.0,47.8698,47.8941,47.8536,47.8617,24000.0
2014-06-13 13:10:00,59.0,59.01,58.96,58.97,7900.0,47.8536,47.8617,47.8211,47.8292,7900.0
2014-06-13 13:15:00,58.98,58.99,58.94,58.96,12600.0,47.8373,47.8454,47.8049,47.8211,12600.0
2014-06-13 13:20:00,58.97,59.01,58.97,58.99,10100.0,47.8292,47.8617,47.8292,47.8454,10100.0
2014-06-13 13:25:00,59.0,59.01,58.98,59.0,37400.0,47.8536,47.8617,47.8373,47.8536,37400.0
2014-06-13 13:30:00,59.0,59.02,58.96,58.97,17400.0,47.8536,47.8698,47.8211,47.8292,17400.0
2014-06-13 13:35:00,58.97,58.98,58.96,58.98,9800.0,47.8292,47.8373,47.8211,47.8373,9800.0
2014-06-13 13:40:00,58.97,59.02,58.97,59.02,20500.0,47.8292,47.8698,47.8292,47.8698,20500.0
2014-06-13 13:45:00,59.01,59.03,58.99,59.0,22900.0,47.8617,47.8779,47.8454,47.8536,22900.0
2014-06-13 13:50:00,59.0,59.03,58.99,59.02,17400.0,47.8536,47.8779,47.8454,47.8698,17400.0
2014-06-13 13:55:00,59.03,59.05,59.01,59.04,12700.0,47.8779,47.8941,47.8617,47.886,12700.0
2014-06-13 14:00:00,59.05,59.05,58.99,58.99,25000.0,47.8941,47.8941,47.8454,47.8454,25000.0
2014-06-13 14:05:00,59.0,59.03,58.97,59.01,13600.0,47.8536,47.8779,47.8292,47.8617,13600.0
2014-06-13 14:10:00,59.01,59.03,59.0,59.03,9000.0,47.8617,47.8779,47.8536,47.8779,9000.0
2014-06-13 14:15:00,59.03,59.05,59.01,59.04,41000.0,47.8779,47.8941,47.8617,47.886,41000.0
2014-06-13 14:20:00,59.04,59.04,59.0,59.01,14300.0,47.886,47.886,47.8536,47.8617,14300.0
2014-06-13 14:25:00,59.0,59.03,58.99,59.02,11300.0,47.8536,47.8779,47.8454,47.8698,11300.0
2014-06-13 14:30:00,59.02,59.02,58.96,58.97,18600.0,47.8698,47.8698,47.8211,47.8292,18600.0
2014-06-13 14:35:00,58.97,58.97,58.94,58.94,22200.0,47.8292,47.8292,47.8049,47.8049,22200.0
2014-06-13 14:40:00,58.94,58.96,58.94,58.94,25400.0,47.8049,47.8211,47.8049,47.8049,25400.0
2014-06-13 14:45:00,58.94,58.97,58.94,58.95,27200.0,47.8049,47.8292,47.8049,47.813,27200.0
2014-06-13 14:50:00,58.95,58.96,58.91,58.91,31000.0,47.813,47.8211,47.7806,47.7806,31000.0
2014-06-13 14:55:00,58.91,58.92,58.85,58.87,28100.0,47.7806,47.7887,47.7319,47.7481,28100.0
2014-06-13 15:00:00,58.86,58.91,58.86,58.88,35000.0,47.74,47.7806,47.74,47.7562,35000.0
2014-06-13 15:05:00,58.88,58.93,58.85,58.92,45900.0,47.7562,47.7968,47.7319,47.7887,45900.0
2014-06-13 15:10:00,58.92,58.92,58.9,58.9,27300.0,47.7887,47.7887,47.7724,47.7724,27300.0
2014-06-13 15:15:00,58.9,58.93,58.88,58.88,93100.0,47.7724,47.7968,47.7562,47.7562,93100.0
2014-06-13 15:20:00,58.89,58.89,58.85,58.88,58100.0,47.7643,47.7643,47.7319,47.7562,58100.0
2014-06-13 15:25:00,58.87,58.95,58.87,58.91,73700.0,47.7481,47.813,47.7481,47.7806,73700.0
2014-06-13 15:30:00,58.9,58.91,58.89,58.9,57500.0,47.7724,47.7806,47.7643,47.7724,57500.0
2014-06-13 15:35:00,58.9,58.92,58.89,58.9,30900.0,47.7724,47.7887,47.7643,47.7724,30900.0
2014-06-13 15:40:00,58.91,58.91,58.84,58.84,70000.0,47.7806,47.7806,47.7238,47.7238,70000.0
2014-06-13 15:45:00,58.84,58.88,58.84,58.87,71100.0,47.7238,47.7562,47.7238,47.7481,71100.0
2014-06-13 15:50:00,58.88,58.92,58.88,58.91,83100.0,47.7562,47.7887,47.7562,47.7806,83100.0
2014-06-13 15:55:00,58.92,58.96,58.9,58.92,165400.0,47.7887,47.8211,47.7724,47.7887,165400.0
2014-06-16 09:30:00,58.94,59.06,58.75,58.8,72900.0,47.8049,47.9022,47.6508,47.6913,72900.0
2014-06-16 09:35:00,58.79,58.99,58.78,58.97,31800.0,47.6832,47.8454,47.6751,47.8292,31800.0
2014-06-16 09:40:00,58.98,59.02,58.95,59.02,18700.0,47.8373,47.8698,47.813,47.8698,18700.0
2014-06-16 09:45:00,59.02,59.11,59.01,59.08,16600.0,47.8698,47.9428,47.8617,47.9184,16600.0
2014-06-16 09:50:00,59.1,59.16,59.03,59.11,23600.0,47.9347,47.9833,47.8779,47.9428,23600.0
2014-06-16 09:55:00,59.11,59.17,59.0,59.0,27300.0,47.9428,47.9914,47.8536,47.8536,27300.0
2014-06-16 10:00:00,59.0,59.13,59.0,59.13,21300.0,47.8536,47.959,47.8536,47.959,21300.0
2014-06-16 10:05:00,59.11,59.14,59.01,59.02,10300.0,47.9428,47.9671,47.8617,47.8698,10300.0
2014-06-16 10:10:00,59.03,59.17,59.03,59.15,11700.0,47.8779,47.9914,47.8779,47.9752,11700.0
2014-06-16 10:15:00,59.14,59.14,59.1,59.11,20400.0,47.9671,47.9671,47.9347,47.9428,20400.0
2014-06-16 10:20:00,59.12,59.12,59.03,59.03,13700.0,47.9509,47.9509,47.8779,47.8779,13700.0
2014-06-16 10:25:00,59.04,59.04,58.96,58.97,20300.0,47.886,47.886,47.8211,47.8292,20300.0
2014-06-16 10:30:00,58.97,59.01,58.96,58.98,20600.0,47.8292,47.8617,47.8211,47.8373,20600.0
2014-06-16 10:35:00,58.98,58.98,58.92,58.93,18300.0,47.8373,47.8373,47.7887,47.7968,18300.0
2014-06-16 10:40:00,58.92,58.94,58.88,58.89,22000.0,47.7887,47.8049,47.7562,47.7643,22000.0
2014-06-16 10:45:00,58.88,58.89,58.8,58.8,33700.0,47.7562,47.7643,47.6913,47.6913,33700.0
2014-06-16 10:50:00,58.79,58.79,58.76,58.77,38100.0,47.6832,47.6832,47.6589,47.667,38100.0
2014-06-16 10:55:00,58.77,58.93,58.77,58.88,56500.0,47.667,47.7968,47.667,47.7562,56500.0
2014-06-16 11:00:00,58.88,58.88,58.85,58.85,9100.0,47.7562,47.7562,47.7319,47.7319,9100.0
2014-06-16 11:05:00,58.85,58.85,58.75,58.76,17200.0,47.7319,47.7319,47.6508,47.6589,17200.0
2014-06-16 11:10:00,58.76,58.8,58.75,58.77,11600.0,47.6589,47.6913,47.6508,47.667,11600.0
2014-06-16 11:15:00,58.76,58.76,58.65,58.66,27000.0,47.6589,47.6589,47.5697,47.5778,27000.0
2014-06-16 11:20:00,58.65,58.69,58.6,58.69,36500.0,47.5697,47.6021,47.5291,47.6021,36500.0
2014-06-16 11:25:00,58.7,58.72,58.63,58.63,10400.0,47.6102,47.6265,47.5535,47.5535,10400.0
2014-06-16 11:30:00,58.63,58.64,58.54,58.54,33700.0,47.5535,47.5616,47.4805,47.4805,33700.0
2014-06-16 11:35:00,58.56,58.57,58.52,58.53,27700.0,47.4967,47.5048,47.4642,47.4724,27700.0
2014-06-16 11:40:00,58.52,58.6,58.51,58.59,55000.0,47.4642,47.5291,47.4561,47.521,55000.0
2014-06-16 11:45:00,58.58,58.65,58.57,58.62,36800.0,47.5129,47.5697,47.5048,47.5453,36800.0
2014-06-16 11:50:00,58.61,58.61,58.54,58.55,46100.0,47.5372,47.5372,47.4805,47.4886,46100.0
2014-06-16 11:55:00,58.55,58.56,58.53,58.53,25800.0,47.4886,47.4967,47.4724,47.4724,25800.0
2014-06-16 12:00:00,58.53,58.55,58.5,58.53,36500.0,47.4724,47.4886,47.448,47.4724,36500.0
2014-06-16 12:05:00,58.54,58.6,58.53,58.6,51900.0,47.4805,47.5291,47.4724,47.5291,51900.0
2014-06-16 12:10:00,58.6,58.65,58.6,58.6,29000.0,47.5291,47.5697,47.5291,47.5291,29000.0
2014-06-16 12:15:00,58.59,58.65,58.59,58.65,25400.0,47.521,47.5697,47.521,47.5697,25400.0
2014-06-16 12:20:00,58.64,58.69,58.6,58.61,37100.0,47.5616,47.6021,47.5291,47.5372,37100.0
2014-06-16 12:25:00,58.62,58.63,58.59,58.6,14400.0,47.5453,47.5535,47.521,47.5291,14400.0
2014-06-16 12:30:00,58.61,58.61,58.57,58.57,8500.0,47.5372,47.5372,47.5048,47.5048,8500.0
2014-06-16 12:35:00,58.57,58.57,58.53,58.54,16700.0,47.5048,47.5048,47.4724,47.4805,16700.0
2014-06-16 12:40:00,58.55,58.55,58.52,58.55,15300.0,47.4886,47.4886,47.4642,47.4886,15300.0
2014-06-16 12:45:00,58.54,58.55,58.53,58.53,17400.0,47.4805,47.4886,47.4724,47.4724,17400.0
2014-06-16 12:50:00,58.53,58.55,58.51,58.52,29600.0,47.4724,47.4886,47.4561,47.4642,29600.0
2014-06-16 12:55:00,58.52,58.54,58.52,58.52,11700.0,47.4642,47.4805,47.4642,47.4642,11700.0
2014-06-16 13:00:00,58.52,58.55,58.5,58.54,25800.0,47.4642,47.4886,47.448,47.4805,25800.0
2014-06-16 13:05:00,58.54,58.54,58.53,58.54,33100.0,47.4805,47.4805,47.4724,47.4805,33100.0
2014-06-16 13:10:00,58.54,58.55,58.53,58.54,178300.0,47.4805,47.4886,47.4724,47.4805,178300.0
2014-06-16 13:15:00,58.53,58.54,58.53,58.54,25500.0,47.4724,47.4805,47.4724,47.4805,25500.0
2014-06-16 13:20:00,58.54,58.64,58.53,58.63,19000.0,47.4805,47.5616,47.4724,47.5535,19000.0
2014-06-16 13:25:00,58.64,58.68,58.62,58.67,23200.0,47.5616,47.594,47.5453,47.5859,23200.0
2014-06-16 13:30:00,58.67,58.7,58.66,58.7,23000.0,47.5859,47.6102,47.5778,47.6102,23000.0
2014-06-16 13:35:00,58.7,58.77,58.69,58.75,28000.0,47.6102,47.667,47.6021,47.6508,28000.0
2014-06-16 13:40:00,58.73,58.73,58.72,58.72,6700.0,47.6346,47.6346,47.6265,47.6265,6700.0
2014-06-16 13:45:00,58.73,58.76,58.7,58.76,24900.0,47.6346,47.6589,47.6102,47.6589,24900.0
2014-06-16 13:50:00,58.76,58.76,58.71,58.72,22100.0,47.6589,47.6589,47.6183,47.6265,22100.0
2014-06-16 13:55:00,58.71,58.71,58.69,58.7,19100.0,47.6183,47.6183,47.6021,47.6102,19100.0
2014-06-16 14:00:00,58.71,58.76,58.71,58.75,27000.0,47.6183,47.6589,47.6183,47.6508,27000.0
2014-06-16 14:05:00,58.74,58.75,58.7,58.73,12700.0,47.6427,47.6508,47.6102,47.6346,12700.0
2014-06-16 14:10:00,58.73,58.78,58.73,58.77,16500.0,47.6346,47.6751,47.6346,47.667,16500.0
2014-06-16 14:15:00,58.77,58.77,58.74,58.76,18300.0,47.667,47.667,47.6427,47.6589,18300.0
2014-06-16 14:20:00,58.76,58.84,58.76,58.83,35000.0,47.6589,47.7238,47.6589,47.7157,35000.0
2014-06-16 14:25:00,58.82,58.82,58.76,58.76,15900.0,47.7076,47.7076,47.6589,47.6589,15900.0
2014-06-16 14:30:00,58.76,58.78,58.73,58.73,40400.0,47.6589,47.6751,47.6346,47.6346,40400.0
2014-06-16 14:35:00,58.73,58.74,58.7,58.7,20500.0,47.6346,47.6427,47.6102,47.6102,20500.0
2014-06-16 14:40:00,58.7,58.76,58.7,58.75,20300.0,47.6102,47.6589,47.6102,47.6508,20300.0
2014-06-16 14:45:00,58.75,58.78,58.74,58.77,32700.0,47.6508,47.6751,47.6427,47.667,32700.0
2014-06-16 14:50:00,58.77,58.78,58.73,58.74,22200.0,47.667,47.6751,47.6346,47.6427,22200.0
2014-06-16 14:55:00,58.74,58.75,58.7,58.72,24100.0,47.6427,47.6508,47.6102,47.6265,24100.0
2014-06-16 15:00:00,58.7,58.7,58.64,58.65,47500.0,47.6102,47.6102,47.5616,47.5697,47500.0
2014-06-16 15:05:00,58.65,58.72,58.65,58.7,15400.0,47.5697,47.6265,47.5697,47.6102,15400.0
2014-06-16 15:10:00,58.7,58.76,58.7,58.73,39400.0,47.6102,47.6589,47.6102,47.6346,39400.0
2014-06-16 15:15:00,58.73,58.73,58.7,58.7,43500.0,47.6346,47.6346,47.6102,47.6102,43500.0
2014-06-16 15:20:00,58.71,58.76,58.7,58.75,39500.0,47.6183,47.6589,47.6102,47.6508,39500.0
2014-06-16 15:25:00,58.74,58.77,58.74,58.77,22600.0,47.6427,47.667,47.6427,47.667,22600.0
2014-06-16 15:30:00,58.77,58.77,58.73,58.73,24600.0,47.667,47.667,47.6346,47.6346,24600.0
2014-06-16 15:35:00,58.73,58.75,58.72,58.74,36600.0,47.6346,47.6508,47.6265,47.6427,36600.0
2014-06-16 15:40:00,58.74,58.75,58.73,58.75,37600.0,47.6427,47.6508,47.6346,47.6508,37600.0
2014-06-16 15:45:00,58.74,58.75,58.7,58.7,61700.0,47.6427,47.6508,47.6102,47.6102,61700.0
2014-06-16 15:50:00,58.71,58.8,58.71,58.8,105200.0,47.6183,47.6913,47.6183,47.6913,105200.0
2014-06-16 15:55:00,58.8,58.84,58.77,58.83,171600.0,47.6913,47.7238,47.667,47.7157,171600.0
2014-06-17 09:30:00,58.76,59.0,58.72,58.82,79800.0,47.6589,47.8536,47.6265,47.7076,79800.0
2014-06-17 09:35:00,58.81,58.86,58.63,58.77,45200.0,47.6995,47.74,47.5535,47.667,45200.0
2014-06-17 09:40:00,58.77,58.92,58.76,58.92,38700.0,47.667,47.7887,47.6589,47.7887,38700.0
2014-06-17 09:45:00,58.93,59.03,58.92,59.03,42900.0,47.7968,47.8779,47.7887,47.8779,42900.0
2014-06-17 09:50:00,59.03,59.03,58.9,58.93,30500.0,47.8779,47.8779,47.7724,47.7968,30500.0
2014-06-17 09:55:00,58.93,58.96,58.87,58.87,31500.0,47.7968,47.8211,47.7481,47.7481,31500.0
2014-06-17 10:00:00,58.87,58.94,58.87,58.91,26600.0,47.7481,47.8049,47.7481,47.7806,26600.0
2014-06-17 10:05:00,58.91,58.93,58.85,58.93,22500.0,47.7806,47.7968,47.7319,47.7968,22500.0
2014-06-17 10:10:00,58.93,58.96,58.91,58.95,25700.0,47.7968,47.8211,47.7806,47.813,25700.0
2014-06-17 10:15:00,58.96,59.02,58.95,59.02,31100.0,47.8211,47.8698,47.813,47.8698,31100.0
2014-06-17 10:20:00,59.02,59.04,58.99,59.01,19800.0,47.8698,47.886,47.8454,47.8617,19800.0
2014-06-17 10:25:00,59.01,59.02,58.99,59.01,22500.0,47.8617,47.8698,47.8454,47.8617,22500.0
2014-06-17 10:30:00,59.01,59.03,58.98,59.01,23000.0,47.8617,47.8779,47.8373,47.8617,23000.0
2014-06-17 10:35:00,59.01,59.09,59.0,59.09,25600.0,47.8617,47.9266,47.8536,47.9266,25600.0
2014-06-17 10:40:00,59.09,59.09,59.03,59.04,24200.0,47.9266,47.9266,47.8779,47.886,24200.0
2014-06-17 10:45:00,59.04,59.04,59.0,59.01,25400.0,47.886,47.886,47.8536,47.8617,25400.0
2014-06-17 10:50:00,59.0,59.04,58.99,59.03,40300.0,47.8536,47.886,47.8454,47.8779,40300.0
2014-06-17 10:55:00,59.03,59.03,59.0,59.0,39800.0,47.8779,47.8779,47.8536,47.8536,39800.0
2014-06-17 11:00:00,59.0,59.01,58.99,59.01,35100.0,47.8536,47.8617,47.8454,47.8617,35100.0
2014-06-17 11:05:00,59.01,59.01,59.0,59.01,34900.0,47.8617,47.8617,47.8536,47.8617,34900.0
2014-06-17 11:10:00,59.01,59.05,59.01,59.02,16900.0,47.8617,47.8941,47.8617,47.8698,16900.0
2014-06-17 11:15:00,59.02,59.03,59.0,59.03,22500.0,47.8698,47.8779,47.8536,47.8779,22500.0
2014-06-17 11:20:00,59.03,59.07,59.03,59.07,24600.0,47.8779,47.9103,47.8779,47.9103,24600.0
2014-06-17 11:25:00,59.06,59.07,59.04,59.07,14800.0,47.9022,47.9103,47.886,47.9103,14800.0
2014-06-17 11:30:00,59.07,59.09,59.06,59.09,16800.0,47.9103,47.9266,47.9022,47.9266,16800.0
2014-06-17 11:35:00,59.09,59.2,59.08,59.19,32000.0,47.9266,48.0158,47.9184,48.0077,32000.0
2014-06-17 11:40:00,59.19,59.22,59.18,59.22,34400.0,48.0077,48.032,47.9996,48.032,34400.0
2014-06-17 11:45:00,59.22,59.24,59.22,59.23,15200.0,48.032,48.0482,48.032,48.0401,15200.0
2014-06-17 11:50:00,59.22,59.23,59.19,59.2,14400.0,48.032,48.0401,48.0077,48.0158,14400.0
2014-06-17 11:55:00,59.2,59.21,59.18,59.19,16600.0,48.0158,48.0239,47.9996,48.0077,16600.0
2014-06-17 12:00:00,59.19,59.2,59.19,59.2,13300.0,48.0077,48.0158,48.0077,48.0158,13300.0
2014-06-17 12:05:00,59.2,59.23,59.19,59.23,15600.0,48.0158,48.0401,48.0077,48.0401,15600.0
2014-06-17 12:10:00,59.23,59.23,59.21,59.22,10200.0,48.0401,48.0401,48.0239,48.032,10200.0
2014-06-17 12:15:00,59.21,59.25,59.21,59.23,21600.0,48.0239,48.0563,48.0239,48.0401,21600.0
2014-06-17 12:20:00,59.23,59.25,59.23,59.24,11200.0,48.0401,48.0563,48.0401,48.0482,11200.0
2014-06-17 12:25:00,59.24,59.24,59.22,59.22,6500.0,48.0482,48.0482,48.032,48.032,6500.0
2014-06-17 12:30:00,59.22,59.25,59.22,59.24,35700.0,48.032,48.0563,48.032,48.0482,35700.0
2014-06-17 12:35:00,59.25,59.26,59.21,59.25,59800.0,48.0563,48.0644,48.0239,48.0563,59800.0
2014-06-17 12:40:00,59.24,59.3,59.24,59.29,20400.0,48.0482,48.0969,48.0482,48.0888,20400.0
2014-06-17 12:45:00,59.29,59.29,59.25,59.26,27000.0,48.0888,48.0888,48.0563,48.0644,27000.0
2014-06-17 12:50:00,59.26,59.28,59.26,59.27,11100.0,48.0644,48.0807,48.0644,48.0725,11100.0
2014-06-17 12:55:00,59.26,59.27,59.2,59.22,13200.0,48.0644,48.0725,48.0158,48.032,13200.0
2014-06-17 13:00:00,59.22,59.23,59.18,59.18,9900.0,48.032,48.0401,47.9996,47.9996,9900.0
2014-06-17 13:05:00,59.18,59.19,59.14,59.16,14000.0,47.9996,48.0077,47.9671,47.9833,14000.0
2014-06-17 13:10:00,59.16,59.17,59.12,59.13,12600.0,47.9833,47.9914,47.9509,47.959,12600.0
2014-06-17 13:15:00,59.12,59.14,59.12,59.14,16000.0,47.9509,47.9671,47.9509,47.9671,16000.0
2014-06-17 13:20:00,59.13,59.13,59.11,59.11,12100.0,47.959,47.959,47.9428,47.9428,12100.0
2014-06-17 13:25:00,59.11,59.12,59.09,59.09,9700.0,47.9428,47.9509,47.9266,47.9266,9700.0
2014-06-17 13:30:00,59.09,59.13,59.09,59.13,14800.0,47.9266,47.959,47.9266,47.959,14800.0
2014-06-17 13:35:00,59.13,59.14,59.11,59.13,14700.0,47.959,47.9671,47.9428,47.959,14700.0
2014-06-17 13:40:00,59.14,59.22,59.14,59.21,20400.0,47.9671,48.032,47.9671,48.0239,20400.0
2014-06-17 13:45:00,59.21,59.27,59.2,59.26,22200.0,48.0239,48.0725,48.0158,48.0644,22200.0
2014-06-17 13:50:00,59.25,59.28,59.23,59.27,10500.0,48.0563,48.0807,48.0401,48.0725,10500.0
2014-06-17 13:55:00,59.26,59.28,59.25,59.26,28400.0,48.0644,48.0807,48.0563,48.0644,28400.0
2014-06-17 14:00:00,59.25,59.31,59.24,59.29,47100.0,48.0563,48.105,48.0482,48.0888,47100.0
2014-06-17 14:05:00,59.29,59.31,59.28,59.31,10700.0,48.0888,48.105,48.0807,48.105,10700.0
2014-06-17 14:10:00,59.3,59.3,59.27,59.27,15800.0,48.0969,48.0969,48.0725,48.0725,15800.0
2014-06-17 14:15:00,59.27,59.29,59.25,59.25,13600.0,48.0725,48.0888,48.0563,48.0563,13600.0
2014-06-17 14:20:00,59.25,59.3,59.25,59.28,18900.0,48.0563,48.0969,48.0563,48.0807,18900.0
2014-06-17 14:25:00,59.28,59.31,59.26,59.3,18100.0,48.0807,48.105,48.0644,48.0969,18100.0
2014-06-17 14:30:00,59.31,59.33,59.29,59.29,16500.0,48.105,48.1212,48.0888,48.0888,16500.0
2014-06-17 14:35:00,59.29,59.29,59.26,59.27,6900.0,48.0888,48.0888,48.0644,48.0725,6900.0
2014-06-17 14:40:00,59.26,59.27,59.23,59.27,26300.0,48.0644,48.0725,48.0401,48.0725,26300.0
2014-06-17 14:45:00,59.28,59.29,59.24,59.25,31000.0,48.0807,48.0888,48.0482,48.0563,31000.0
2014-06-17 14:50:00,59.25,59.26,59.22,59.25,23900.0,48.0563,48.0644,48.032,48.0563,23900.0
2014-06-17 14:55:00,59.24,59.26,59.21,59.24,43300.0,48.0482,48.0644,48.0239,48.0482,43300.0
2014-06-17 15:00:00,59.23,59.24,59.2,59.24,22900.0,48.0401,48.0482,48.0158,48.0482,22900.0
2014-06-17 15:05:00,59.25,59.26,59.24,59.26,57700.0,48.0563,48.0644,48.0482,48.0644,57700.0
2014-06-17 15:10:00,59.26,59.27,59.24,59.25,33900.0,48.0644,48.0725,48.0482,48.0563,33900.0
2014-06-17 15:15:00,59.25,59.27,59.25,59.25,35600.0,48.0563,48.0725,48.0563,48.0563,35600.0
2014-06-17 15:20:00,59.25,59.27,59.25,59.25,47700.0,48.0563,48.0725,48.0563,48.0563,47700.0
2014-06-17 15:25:00,59.25,59.27,59.25,59.25,51700.0,48.0563,48.0725,48.0563,48.0563,51700.0
2014-06-17 15:30:00,59.26,59.28,59.24,59.26,51500.0,48.0644,48.0807,48.0482,48.0644,51500.0
2014-06-17 15:35:00,59.26,59.27,59.23,59.25,51500.0,48.0644,48.0725,48.0401,48.0563,51500.0
2014-06-17 15:40:00,59.25,59.26,59.23,59.23,61100.0,48.0563,48.0644,48.0401,48.0401,61100.0
2014-06-17 15:45:00,59.24,59.25,59.18,59.18,115500.0,48.0482,48.0563,47.9996,47.9996,115500.0
2014-06-17 15:50:00,59.19,59.21,59.14,59.2,120000.0,48.0077,48.0239,47.9671,48.0158,120000.0
2014-06-17 15:55:00,59.2,59.26,59.17,59.25,152900.0,48.0158,48.0644,47.9914,48.0563,152900.0
2014-06-18 09:30:00,59.37,59.4,59.06,59.27,59200.0,48.1537,48.178,47.9022,48.0725,59200.0
2014-06-18 09:35:00,59.27,59.39,59.22,59.38,18700.0,48.0725,48.1699,48.032,48.1618,18700.0
2014-06-18 09:40:00,59.38,59.54,59.34,59.52,48300.0,48.1618,48.2915,48.1293,48.2753,48300.0
2014-06-18 09:45:00,59.56,59.58,59.38,59.43,52700.0,48.3078,48.324,48.1618,48.2023,52700.0
2014-06-18 09:50:00,59.41,59.44,59.35,59.41,23200.0,48.1861,48.2104,48.1374,48.1861,23200.0
2014-06-18 09:55:00,59.41,59.55,59.41,59.55,37300.0,48.1861,48.2996,48.1861,48.2996,37300.0
2014-06-18 10:00:00,59.55,59.6,59.49,59.56,38900.0,48.2996,48.3402,48.251,48.3078,38900.0
2014-06-18 10:05:00,59.56,59.6,59.55,59.6,52700.0,48.3078,48.3402,48.2996,48.3402,52700.0
2014-06-18 10:10:00,59.6,59.6,59.5,59.57,29600.0,48.3402,48.3402,48.2591,48.3159,29600.0
2014-06-18 10:15:00,59.58,59.63,59.56,59.61,21400.0,48.324,48.3645,48.3078,48.3483,21400.0
2014-06-18 10:20:00,59.61,59.63,59.55,59.56,26500.0,48.3483,48.3645,48.2996,48.3078,26500.0
2014-06-18 10:25:00,59.56,59.59,59.55,59.57,19500.0,48.3078,48.3321,48.2996,48.3159,19500.0
2014-06-18 10:30:00,59.56,59.57,59.51,59.52,38600.0,48.3078,48.3159,48.2672,48.2753,38600.0
2014-06-18 10:35:00,59.52,59.52,59.43,59.44,17100.0,48.2753,48.2753,48.2023,48.2104,17100.0
2014-06-18 10:40:00,59.43,59.43,59.35,59.38,22300.0,48.2023,48.2023,48.1374,48.1618,22300.0
2014-06-18 10:45:00,59.38,59.39,59.34,59.37,21800.0,48.1618,48.1699,48.1293,48.1537,21800.0
2014-06-18 10:50:00,59.36,59.37,59.33,59.35,6700.0,48.1455,48.1537,48.1212,48.1374,6700.0
2014-06-18 10:55:00,59.35,59.36,59.24,59.25,35800.0,48.1374,48.1455,48.0482,48.0563,35800.0
2014-06-18 11:00:00,59.25,59.31,59.25,59.3,18200.0,48.0563,48.105,48.0563,48.0969,18200.0
2014-06-18 11:05:00,59.3,59.32,59.25,59.25,10300.0,48.0969,48.1131,48.0563,48.0563,10300.0
2014-06-18 11:10:00,59.25,59.28,59.24,59.27,15700.0,48.0563,48.0807,48.0482,48.0725,15700.0
2014-06-18 11:15:00,59.27,59.27,59.25,59.26,6900.0,48.0725,48.0725,48.0563,48.0644,6900.0
2014-06-18 11:20:00,59.26,59.26,59.24,59.25,20900.0,48.0644,48.0644,48.0482,48.0563,20900.0
2014-06-18 11:25:00,59.25,59.26,59.24,59.24,14600.0,48.0563,48.0644,48.0482,48.0482,14600.0
2014-06-18 11:30:00,59.24,59.28,59.24,59.26,9700.0,48.0482,48.0807,48.0482,48.0644,9700.0
2014-06-18 11:35:00,59.26,59.27,59.18,59.18,10200.0,48.0644,48.0725,47.9996,47.9996,10200.0
2014-06-18 11:40:00,59.17,59.22,59.16,59.19,17100.0,47.9914,48.032,47.9833,48.0077,17100.0
2014-06-18 11:45:00,59.19,59.25,59.19,59.24,20100.0,48.0077,48.0563,48.0077,48.0482,20100.0
2014-06-18 11:50:00,59.23,59.27,59.21,59.25,7400.0,48.0401,48.0725,48.0239,48.0563,7400.0
2014-06-18 11:55:00,59.25,59.27,59.25,59.27,6800.0,48.0563,48.0725,48.0563,48.0725,6800.0
2014-06-18 12:00:00,59.27,59.27,59.23,59.25,15100.0,48.0725,48.0725,48.0401,48.0563,15100.0
2014-06-18 12:05:00,59.25,59.3,59.25,59.3,10300.0,48.0563,48.0969,48.0563,48.0969,10300.0
2014-06-18 12:10:00,59.3,59.31,59.26,59.28,16200.0,48.0969,48.105,48.0644,48.0807,16200.0
2014-06-18 12:15:00,59.29,59.37,59.28,59.34,46900.0,48.0888,48.1537,48.0807,48.1293,46900.0
2014-06-18 12:20:00,59.33,59.35,59.33,59.35,17800.0,48.1212,48.1374,48.1212,48.1374,17800.0
2014-06-18 12:25:00,59.35,59.4,59.34,59.36,30100.0,48.1374,48.178,48.1293,48.1455,30100.0
2014-06-18 12:30:00,59.37,59.38,59.34,59.34,8000.0,48.1537,48.1618,48.1293,48.1293,8000.0
2014-06-18 12:35:00,59.35,59.37,59.34,59.36,11200.0,48.1374,48.1537,48.1293,48.1455,11200.0
2014-06-18 12:40:00,59.37,59.4,59.35,59.39,10600.0,48.1537,48.178,48.1374,48.1699,10600.0
2014-06-18 12:45:00,59.4,59.42,59.38,59.4,9500.0,48.178,48.1942,48.1618,48.178,9500.0
2014-06-18 12:50:00,59.4,59.42,59.38,59.39,7400.0,48.178,48.1942,48.1618,48.1699,7400.0
2014-06-18 12:55:00,59.39,59.42,59.39,59.41,3400.0,48.1699,48.1942,48.1699,48.1861,3400.0
2014-06-18 13:00:00,59.41,59.41,59.34,59.35,11300.0,48.1861,48.1861,48.1293,48.1374,11300.0
2014-06-18 13:05:00,59.35,59.37,59.34,59.36,7600.0,48.1374,48.1537,48.1293,48.1455,7600.0
2014-06-18 13:10:00,59.35,59.36,59.34,59.35,7800.0,48.1374,48.1455,48.1293,48.1374,7800.0
2014-06-18 13:15:00,59.35,59.35,59.34,59.35,10200.0,48.1374,48.1374,48.1293,48.1374,10200.0
2014-06-18 13:20:00,59.34,59.39,59.34,59.39,8500.0,48.1293,48.1699,48.1293,48.1699,8500.0
2014-06-18 13:25:00,59.38,59.39,59.34,59.34,7900.0,48.1618,48.1699,48.1293,48.1293,7900.0
2014-06-18 13:30:00,59.35,59.35,59.28,59.28,20300.0,48.1374,48.1374,48.0807,48.0807,20300.0
2014-06-18 13:35:00,59.28,59.29,59.25,59.25,17700.0,48.0807,48.0888,48.0563,48.0563,17700.0
2014-06-18 13:40:00,59.25,59.25,59.21,59.23,12200.0,48.0563,48.0563,48.0239,48.0401,12200.0
2014-06-18 13:45:00,59.23,59.23,59.2,59.22,8800.0,48.0401,48.0401,48.0158,48.032,8800.0
2014-06-18 13:50:00,59.21,59.29,59.21,59.28,16800.0,48.0239,48.0888,48.0239,48.0807,16800.0
2014-06-18 13:55:00,59.27,59.28,59.23,59.25,14400.0,48.0725,48.0807,48.0401,48.0563,14400.0
2014-06-18 14:00:00,59.25,59.5,59.2,59.39,59600.0,48.0563,48.2591,48.0158,48.1699,59600.0
2014-06-18 14:05:00,59.38,59.4,59.29,59.37,42900.0,48.1618,48.178,48.0888,48.1537,42900.0
2014-06-18 14:10:00,59.37,59.42,59.36,59.39,30700.0,48.1537,48.1942,48.1455,48.1699,30700.0
2014-06-18 14:15:00,59.4,59.45,59.36,59.37,22200.0,48.178,48.2185,48.1455,48.1537,22200.0
2014-06-18 14:20:00,59.37,59.44,59.37,59.42,15900.0,48.1537,48.2104,48.1537,48.1942,15900.0
2014-06-18 14:25:00,59.41,59.41,59.37,59.39,22500.0,48.1861,48.1861,48.1537,48.1699,22500.0
2014-06-18 14:30:00,59.4,59.5,59.4,59.46,21700.0,48.178,48.2591,48.178,48.2267,21700.0
2014-06-18 14:35:00,59.45,59.5,59.45,59.48,26900.0,48.2185,48.2591,48.2185,48.2429,26900.0
2014-06-18 14:40:00,59.48,59.48,59.39,59.42,20500.0,48.2429,48.2429,48.1699,48.1942,20500.0
2014-06-18 14:45:00,59.41,59.49,59.4,59.49,43100.0,48.1861,48.251,48.178,48.251,43100.0
2014-06-18 14:50:00,59.49,59.6,59.48,59.57,95000.0,48.251,48.3402,48.2429,48.3159,95000.0
2014-06-18 14:55:00,59.56,59.65,59.54,59.6,82500.0,48.3078,48.3808,48.2915,48.3402,82500.0
2014-06-18 15:00:00,59.59,59.7,59.53,59.64,55300.0,48.3321,48.4213,48.2834,48.3726,55300.0
2014-06-18 15:05:00,59.64,59.8,59.63,59.76,75900.0,48.3726,48.5024,48.3645,48.47,75900.0
2014-06-18 15:10:00,59.76,59.76,59.65,59.67,48000.0,48.47,48.47,48.3808,48.397,48000.0
2014-06-18 15:15:00,59.67,59.79,59.67,59.76,41200.0,48.397,48.4943,48.397,48.47,41200.0
2014-06-18 15:20:00,59.76,59.79,59.75,59.78,38700.0,48.47,48.4943,48.4619,48.4862,38700.0
2014-06-18 15:25:00,59.79,59.84,59.75,59.84,54800.0,48.4943,48.5349,48.4619,48.5349,54800.0
2014-06-18 15:30:00,59.83,59.84,59.78,59.8,56100.0,48.5268,48.5349,48.4862,48.5024,56100.0
2014-06-18 15:35:00,59.8,59.82,59.76,59.79,55700.0,48.5024,48.5186,48.47,48.4943,55700.0
2014-06-18 15:40:00,59.79,59.86,59.77,59.83,74300.0,48.4943,48.5511,48.4781,48.5268,74300.0
2014-06-18 15:45:00,59.83,59.92,59.83,59.88,102700.0,48.5268,48.5997,48.5268,48.5673,102700.0
2014-06-18 15:50:00,59.88,59.93,59.86,59.91,100000.0,48.5673,48.6079,48.5511,48.5916,100000.0
2014-06-18 15:55:00,59.91,60.0,59.91,59.99,306000.0,48.5916,48.6646,48.5916,48.6565,306000.0
2014-06-19 09:30:00,60.05,60.2,59.92,60.07,66800.0,48.7052,48.8268,48.5997,48.7214,66800.0
2014-06-19 09:35:00,60.07,60.12,59.95,59.95,28900.0,48.7214,48.762,48.6241,48.6241,28900.0
2014-06-19 09:40:00,59.94,59.98,59.85,59.96,12600.0,48.616,48.6484,48.543,48.6322,12600.0
2014-06-19 09:45:00,59.97,60.0,59.91,59.91,8400.0,48.6403,48.6646,48.5916,48.5916,8400.0
2014-06-19 09:50:00,59.91,59.99,59.9,59.99,23900.0,48.5916,48.6565,48.5835,48.6565,23900.0
2014-06-19 09:55:00,59.98,60.0,59.94,59.96,38200.0,48.6484,48.6646,48.616,48.6322,38200.0
2014-06-19 10:00:00,59.97,60.01,59.94,59.94,25900.0,48.6403,48.6727,48.616,48.616,25900.0
2014-06-19 10:05:00,59.96,59.96,59.91,59.92,15900.0,48.6322,48.6322,48.5916,48.5997,15900.0
2014-06-19 10:10:00,59.92,60.01,59.9,59.99,29000.0,48.5997,48.6727,48.5835,48.6565,29000.0
2014-06-19 10:15:00,59.98,60.0,59.95,59.98,30200.0,48.6484,48.6646,48.6241,48.6484,30200.0
2014-06-19 10:20:00,59.98,59.99,59.93,59.97,33100.0,48.6484,48.6565,48.6079,48.6403,33100.0
2014-06-19 10:25:00,59.95,60.01,59.95,59.96,15200.0,48.6241,48.6727,48.6241,48.6322,15200.0
2014-06-19 10:30:00,59.98,59.99,59.93,59.97,22700.0,48.6484,48.6565,48.6079,48.6403,22700.0
2014-06-19 10:35:00,59.97,59.99,59.96,59.98,11500.0,48.6403,48.6565,48.6322,48.6484,11500.0
2014-06-19 10:40:00,59.97,60.0,59.95,59.99,20100.0,48.6403,48.6646,48.6241,48.6565,20100.0
2014-06-19 10:45:00,59.99,60.0,59.95,59.97,15300.0,48.6565,48.6646,48.6241,48.6403,15300.0
2014-06-19 10:50:00,59.97,59.97,59.91,59.94,37800.0,48.6403,48.6403,48.5916,48.616,37800.0
2014-06-19 10:55:00,59.94,59.96,59.91,59.94,24200.0,48.616,48.6322,48.5916,48.616,24200.0
2014-06-19 11:00:00,59.93,59.94,59.91,59.93,12500.0,48.6079,48.616,48.5916,48.6079,12500.0
2014-06-19 11:05:00,59.93,59.93,59.86,59.87,38900.0,48.6079,48.6079,48.5511,48.5592,38900.0
2014-06-19 11:10:00,59.88,59.88,59.83,59.84,21600.0,48.5673,48.5673,48.5268,48.5349,21600.0
2014-06-19 11:15:00,59.85,59.9,59.84,59.89,7900.0,48.543,48.5835,48.5349,48.5754,7900.0
2014-06-19 11:20:00,59.89,59.9,59.84,59.85,12900.0,48.5754,48.5835,48.5349,48.543,12900.0
2014-06-19 11:25:00,59.85,59.9,59.83,59.84,16900.0,48.543,48.5835,48.5268,48.5349,16900.0
2014-06-19 11:30:00,59.83,59.87,59.82,59.82,11300.0,48.5268,48.5592,48.5186,48.5186,11300.0
2014-06-19 11:35:00,59.82,59.83,59.75,59.75,17500.0,48.5186,48.5268,48.4619,48.4619,17500.0
2014-06-19 11:40:00,59.76,59.76,59.69,59.7,21000.0,48.47,48.47,48.4132,48.4213,21000.0
2014-06-19 11:45:00,59.7,59.73,59.68,59.69,17300.0,48.4213,48.4456,48.4051,48.4132,17300.0
2014-06-19 11:50:00,59.69,59.8,59.69,59.8,10400.0,48.4132,48.5024,48.4132,48.5024,10400.0
2014-06-19 11:55:00,59.8,59.85,59.78,59.82,11000.0,48.5024,48.543,48.4862,48.5186,11000.0
2014-06-19 12:00:00,59.83,59.85,59.81,59.84,5500.0,48.5268,48.543,48.5105,48.5349,5500.0
2014-06-19 12:05:00,59.83,59.88,59.83,59.84,13200.0,48.5268,48.5673,48.5268,48.5349,13200.0
2014-06-19 12:10:00,59.82,59.84,59.81,59.83,6400.0,48.5186,48.5349,48.5105,48.5268,6400.0
2014-06-19 12:15:00,59.82,59.86,59.82,59.83,8200.0,48.5186,48.5511,48.5186,48.5268,8200.0
2014-06-19 12:20:00,59.84,59.84,59.8,59.81,10400.0,48.5349,48.5349,48.5024,48.5105,10400.0
2014-06-19 12:25:00,59.81,59.81,59.78,59.78,4800.0,48.5105,48.5105,48.4862,48.4862,4800.0
2014-06-19 12:30:00,59.78,59.79,59.78,59.79,9100.0,48.4862,48.4943,48.4862,48.4943,9100.0
2014-06-19 12:35:00,59.78,59.81,59.78,59.8,11900.0,48.4862,48.5105,48.4862,48.5024,11900.0
2014-06-19 12:40:00,59.8,59.84,59.79,59.79,9500.0,48.5024,48.5349,48.4943,48.4943,9500.0
2014-06-19 12:45:00,59.79,59.8,59.78,59.79,10300.0,48.4943,48.5024,48.4862,48.4943,10300.0
2014-06-19 12:50:00,59.78,59.82,59.78,59.78,5700.0,48.4862,48.5186,48.4862,48.4862,5700.0
2014-06-19 12:55:00,59.79,59.8,59.78,59.79,11800.0,48.4943,48.5024,48.4862,48.4943,11800.0
2014-06-19 13:00:00,59.78,59.81,59.78,59.79,9100.0,48.4862,48.5105,48.4862,48.4943,9100.0
2014-06-19 13:05:00,59.78,59.81,59.78,59.81,6000.0,48.4862,48.5105,48.4862,48.5105,6000.0
2014-06-19 13:10:00,59.79,59.8,59.76,59.76,19300.0,48.4943,48.5024,48.47,48.47,19300.0
2014-06-19 13:15:00,59.75,59.75,59.67,59.68,10600.0,48.4619,48.4619,48.397,48.4051,10600.0
2014-06-19 13:20:00,59.67,59.75,59.65,59.75,12800.0,48.397,48.4619,48.3808,48.4619,12800.0
2014-06-19 13:25:00,59.75,59.77,59.75,59.75,8200.0,48.4619,48.4781,48.4619,48.4619,8200.0
2014-06-19 13:30:00,59.74,59.77,59.71,59.77,13600.0,48.4538,48.4781,48.4294,48.4781,13600.0
2014-06-19 13:35:00,59.78,59.8,59.76,59.77,9500.0,48.4862,48.5024,48.47,48.4781,9500.0
2014-06-19 13:40:00,59.76,59.77,59.73,59.75,9900.0,48.47,48.4781,48.4456,48.4619,9900.0
2014-06-19 13:45:00,59.75,59.76,59.72,59.73,20200.0,48.4619,48.47,48.4375,48.4456,20200.0
2014-06-19 13:50:00,59.72,59.73,59.7,59.7,13800.0,48.4375,48.4456,48.4213,48.4213,13800.0
2014-06-19 13:55:00,59.69,59.74,59.68,59.72,16800.0,48.4132,48.4538,48.4051,48.4375,16800.0
2014-06-19 14:00:00,59.72,59.78,59.7,59.78,22700.0,48.4375,48.4862,48.4213,48.4862,22700.0
2014-06-19 14:05:00,59.79,59.8,59.76,59.77,10800.0,48.4943,48.5024,48.47,48.4781,10800.0
2014-06-19 14:10:00,59.75,59.84,59.75,59.82,10400.0,48.4619,48.5349,48.4619,48.5186,10400.0
2014-06-19 14:15:00,59.82,59.85,59.82,59.84,8000.0,48.5186,48.543,48.5186,48.5349,8000.0
2014-06-19 14:20:00,59.85,59.87,59.82,59.85,12900.0,48.543,48.5592,48.5186,48.543,12900.0
2014-06-19 14:25:00,59.86,59.87,59.8,59.81,11400.0,48.5511,48.5592,48.5024,48.5105,11400.0
2014-06-19 14:30:00,59.81,59.81,59.73,59.75,24600.0,48.5105,48.5105,48.4456,48.4619,24600.0
2014-06-19 14:35:00,59.75,59.81,59.75,59.77,17600.0,48.4619,48.5105,48.4619,48.4781,17600.0
2014-06-19 14:40:00,59.77,59.77,59.73,59.73,17600.0,48.4781,48.4781,48.4456,48.4456,17600.0
2014-06-19 14:45:00,59.73,59.78,59.73,59.77,21500.0,48.4456,48.4862,48.4456,48.4781,21500.0
2014-06-19 14:50:00,59.77,59.77,59.74,59.75,40500.0,48.4781,48.4781,48.4538,48.4619,40500.0
2014-06-19 14:55:00,59.75,59.77,59.74,59.75,21600.0,48.4619,48.4781,48.4538,48.4619,21600.0
2014-06-19 15:00:00,59.75,59.81,59.75,59.79,16300.0,48.4619,48.5105,48.4619,48.4943,16300.0
2014-06-19 15:05:00,59.79,59.79,59.75,59.76,18500.0,48.4943,48.4943,48.4619,48.47,18500.0
2014-06-19 15:10:00,59.76,59.8,59.75,59.76,20400.0,48.47,48.5024,48.4619,48.47,20400.0
2014-06-19 15:15:00,59.77,59.79,59.74,59.76,19400.0,48.4781,48.4943,48.4538,48.47,19400.0
2014-06-19 15:20:00,59.75,59.81,59.75,59.8,36800.0,48.4619,48.5105,48.4619,48.5024,36800.0
2014-06-19 15:25:00,59.8,59.83,59.79,59.82,38000.0,48.5024,48.5268,48.4943,48.5186,38000.0
2014-06-19 15:30:00,59.83,59.86,59.81,59.86,43900.0,48.5268,48.5511,48.5105,48.5511,43900.0
2014-06-19 15:35:00,59.85,59.88,59.84,59.87,55200.0,48.543,48.5673,48.5349,48.5592,55200.0
2014-06-19 15:40:00,59.86,59.88,59.86,59.87,49300.0,48.5511,48.5673,48.5511,48.5592,49300.0
2014-06-19 15:45:00,59.86,59.87,59.79,59.8,103400.0,48.5511,48.5592,48.4943,48.5024,103400.0
2014-06-19 15:50:00,59.8,59.83,59.79,59.8,78400.0,48.5024,48.5268,48.4943,48.5024,78400.0
2014-06-19 15:55:00,59.8,59.84,59.79,59.84,177500.0,48.5024,48.5349,48.4943,48.5349,177500.0
2014-06-20 09:30:00,60.75,60.94,60.29,60.93,1510200.0,49.2729,49.427,48.8998,49.4189,1510200.0
2014-06-20 09:35:00,60.79,61.6,60.73,61.41,604200.0,49.3054,49.9624,49.2567,49.8083,604200.0
2014-06-20 09:40:00,61.41,61.43,60.9,61.01,265900.0,49.8083,49.8245,49.3946,49.4838,265900.0
2014-06-20 09:45:00,61.02,61.17,60.9,60.9,186300.0,49.4919,49.6136,49.3946,49.3946,186300.0
2014-06-20 09:50:00,60.89,61.0,60.82,60.9,160000.0,49.3865,49.4757,49.3297,49.3946,160000.0
2014-06-20 09:55:00,60.89,61.0,60.77,61.0,116200.0,49.3865,49.4757,49.2892,49.4757,116200.0
2014-06-20 10:00:00,61.0,61.32,60.89,61.32,193600.0,49.4757,49.7353,49.3865,49.7353,193600.0
2014-06-20 10:05:00,61.3,61.51,61.29,61.48,169900.0,49.719,49.8894,49.7109,49.865,169900.0
2014-06-20 10:10:00,61.47,61.5,61.3,61.43,111600.0,49.8569,49.8813,49.719,49.8245,111600.0
2014-06-20 10:15:00,61.43,61.5,61.36,61.47,111100.0,49.8245,49.8813,49.7677,49.8569,111100.0
2014-06-20 10:20:00,61.46,61.53,61.31,61.36,143400.0,49.8488,49.9056,49.7271,49.7677,143400.0
2014-06-20 10:25:00,61.35,61.36,61.2,61.25,142700.0,49.7596,49.7677,49.6379,49.6785,142700.0
2014-06-20 10:30:00,61.25,61.27,61.19,61.22,119200.0,49.6785,49.6947,49.6298,49.6541,119200.0
2014-06-20 10:35:00,61.23,61.32,61.18,61.27,140000.0,49.6623,49.7353,49.6217,49.6947,140000.0
2014-06-20 10:40:00,61.26,61.28,61.22,61.22,91300.0,49.6866,49.7028,49.6541,49.6541,91300.0
2014-06-20 10:45:00,61.23,61.28,61.2,61.27,74100.0,49.6623,49.7028,49.6379,49.6947,74100.0
2014-06-20 10:50:00,61.28,61.31,61.26,61.29,71000.0,49.7028,49.7271,49.6866,49.7109,71000.0
2014-06-20 10:55:00,61.3,61.45,61.29,61.33,92500.0,49.719,49.8407,49.7109,49.7434,92500.0
2014-06-20 11:00:00,61.34,61.53,61.32,61.5,101900.0,49.7515,49.9056,49.7353,49.8813,101900.0
2014-06-20 11:05:00,61.49,61.49,61.43,61.43,110900.0,49.8731,49.8731,49.8245,49.8245,110900.0
2014-06-20 11:10:00,61.44,61.65,61.44,61.57,133000.0,49.8326,50.0029,49.8326,49.938,133000.0
2014-06-20 11:15:00,61.56,61.62,61.49,61.58,83600.0,49.9299,49.9786,49.8731,49.9461,83600.0
2014-06-20 11:20:00,61.58,61.74,61.55,61.67,82200.0,49.9461,50.0759,49.9218,50.0191,82200.0
2014-06-20 11:25:00,61.67,61.67,61.54,61.57,74700.0,50.0191,50.0191,49.9137,49.938,74700.0
2014-06-20 11:30:00,61.57,61.6,61.56,61.6,68800.0,49.938,49.9624,49.9299,49.9624,68800.0
2014-06-20 11:35:00,61.6,61.77,61.6,61.76,116700.0,49.9624,50.1002,49.9624,50.0921,116700.0
2014-06-20 11:40:00,61.74,61.77,61.73,61.77,59900.0,50.0759,50.1002,50.0678,50.1002,59900.0
2014-06-20 11:45:00,61.76,61.83,61.7,61.7,88700.0,50.0921,50.1489,50.0435,50.0435,88700.0
2014-06-20 11:50:00,61.69,61.7,61.59,61.63,54100.0,50.0354,50.0435,49.9542,49.9867,54100.0
2014-06-20 11:55:00,61.63,61.73,61.59,61.73,39200.0,49.9867,50.0678,49.9542,50.0678,39200.0
2014-06-20 12:00:00,61.73,61.74,61.64,61.64,53200.0,50.0678,50.0759,49.9948,49.9948,53200.0
2014-06-20 12:05:00,61.64,61.72,61.62,61.71,59600.0,49.9948,50.0597,49.9786,50.0516,59600.0
2014-06-20 12:10:00,61.72,61.78,61.69,61.71,46800.0,50.0597,50.1084,50.0354,50.0516,46800.0
2014-06-20 12:15:00,61.71,61.75,61.7,61.72,36100.0,50.0516,50.084,50.0435,50.0597,36100.0
2014-06-20 12:20:00,61.71,61.77,61.7,61.76,42100.0,50.0516,50.1002,50.0435,50.0921,42100.0
2014-06-20 12:25:00,61.76,61.87,61.76,61.82,53700.0,50.0921,50.1813,50.0921,50.1408,53700.0
2014-06-20 12:30:00,61.81,61.83,61.72,61.82,42600.0,50.1327,50.1489,50.0597,50.1408,42600.0
2014-06-20 12:35:00,61.82,61.83,61.78,61.78,35600.0,50.1408,50.1489,50.1084,50.1084,35600.0
2014-06-20 12:40:00,61.79,61.83,61.78,61.79,42500.0,50.1165,50.1489,50.1084,50.1165,42500.0
2014-06-20 12:45:00,61.79,61.8,61.71,61.78,51400.0,50.1165,50.1246,50.0516,50.1084,51400.0
2014-06-20 12:50:00,61.78,61.81,61.71,61.72,35200.0,50.1084,50.1327,50.0516,50.0597,35200.0
2014-06-20 12:55:00,61.71,61.82,61.71,61.81,63400.0,50.0516,50.1408,50.0516,50.1327,63400.0
2014-06-20 13:00:00,61.8,61.84,61.8,61.83,44600.0,50.1246,50.157,50.1246,50.1489,44600.0
2014-06-20 13:05:00,61.83,61.88,61.83,61.85,44900.0,50.1489,50.1895,50.1489,50.1651,44900.0
2014-06-20 13:10:00,61.85,61.86,61.81,61.84,179100.0,50.1651,50.1732,50.1327,50.157,179100.0
2014-06-20 13:15:00,61.84,61.84,61.77,61.82,46100.0,50.157,50.157,50.1002,50.1408,46100.0
2014-06-20 13:20:00,61.82,61.82,61.75,61.75,54100.0,50.1408,50.1408,50.084,50.084,54100.0
2014-06-20 13:25:00,61.76,61.83,61.75,61.82,42700.0,50.0921,50.1489,50.084,50.1408,42700.0
2014-06-20 13:30:00,61.81,61.88,61.8,61.87,44300.0,50.1327,50.1895,50.1246,50.1813,44300.0
2014-06-20 13:35:00,61.86,61.93,61.86,61.92,72700.0,50.1732,50.23,50.1732,50.2219,72700.0
2014-06-20 13:40:00,61.92,61.96,61.9,61.93,63700.0,50.2219,50.2543,50.2057,50.23,63700.0
2014-06-20 13:45:00,61.93,61.94,61.88,61.94,244900.0,50.23,50.2381,50.1895,50.2381,244900.0
2014-06-20 13:50:00,61.94,61.94,61.88,61.89,218900.0,50.2381,50.2381,50.1895,50.1976,218900.0
2014-06-20 13:55:00,61.9,61.98,61.88,61.96,49300.0,50.2057,50.2706,50.1895,50.2543,49300.0
2014-06-20 14:00:00,61.96,62.06,61.93,62.06,120300.0,50.2543,50.3355,50.23,50.3355,120300.0
2014-06-20 14:05:00,62.07,62.14,62.05,62.1,146800.0,50.3436,50.4003,50.3273,50.3679,146800.0
2014-06-20 14:10:00,62.1,62.1,61.99,62.02,119200.0,50.3679,50.3679,50.2787,50.303,119200.0
2014-06-20 14:15:00,62.02,62.02,61.95,61.99,53000.0,50.303,50.303,50.2462,50.2787,53000.0
2014-06-20 14:20:00,61.99,62.0,61.97,62.0,66100.0,50.2787,50.2868,50.2625,50.2868,66100.0
2014-06-20 14:25:00,61.99,62.0,61.96,61.98,69400.0,50.2787,50.2868,50.2543,50.2706,69400.0
2014-06-20 14:30:00,61.98,62.0,61.96,61.98,53500.0,50.2706,50.2868,50.2543,50.2706,53500.0
2014-06-20 14:35:00,61.98,62.06,61.98,62.0,103300.0,50.2706,50.3355,50.2706,50.2868,103300.0
2014-06-20 14:40:00,62.0,62.01,61.96,61.97,43400.0,50.2868,50.2949,50.2543,50.2625,43400.0
2014-06-20 14:45:00,61.96,62.07,61.96,62.05,121200.0,50.2543,50.3436,50.2543,50.3273,121200.0
2014-06-20 14:50:00,62.05,62.06,61.97,61.99,68000.0,50.3273,50.3355,50.2625,50.2787,68000.0
2014-06-20 14:55:00,62.0,62.0,61.91,61.97,76800.0,50.2868,50.2868,50.2138,50.2625,76800.0
2014-06-20 15:00:00,61.97,61.99,61.88,61.88,109500.0,50.2625,50.2787,50.1895,50.1895,109500.0
2014-06-20 15:05:00,61.88,61.9,61.83,61.83,80100.0,50.1895,50.2057,50.1489,50.1489,80100.0
2014-06-20 15:10:00,61.84,61.85,61.77,61.78,112900.0,50.157,50.1651,50.1002,50.1084,112900.0
2014-06-20 15:15:00,61.77,61.78,61.75,61.76,119000.0,50.1002,50.1084,50.084,50.0921,119000.0
2014-06-20 15:20:00,61.76,61.78,61.73,61.75,94000.0,50.0921,50.1084,50.0678,50.084,94000.0
2014-06-20 15:25:00,61.74,61.79,61.72,61.79,81100.0,50.0759,50.1165,50.0597,50.1165,81100.0
2014-06-20 15:30:00,61.79,61.96,61.78,61.94,100300.0,50.1165,50.2543,50.1084,50.2381,100300.0
2014-06-20 15:35:00,61.94,62.03,61.92,62.02,114500.0,50.2381,50.3111,50.2219,50.303,114500.0
2014-06-20 15:40:00,62.03,62.04,61.95,62.0,125700.0,50.3111,50.3192,50.2462,50.2868,125700.0
2014-06-20 15:45:00,61.99,62.01,61.93,61.96,188200.0,50.2787,50.2949,50.23,50.2543,188200.0
2014-06-20 15:50:00,61.96,62.1,61.94,62.06,285800.0,50.2543,50.3679,50.2381,50.3355,285800.0
2014-06-20 15:55:00,62.06,62.08,62.0,62.03,458900.0,50.3355,50.3517,50.2868,50.3111,458900.0
2014-06-23 09:30:00,62.08,62.17,62.0,62.06,153100.0,50.3517,50.4247,50.2868,50.3355,153100.0
2014-06-23 09:35:00,62.04,62.25,62.0,62.18,48500.0,50.3192,50.4896,50.2868,50.4328,48500.0
2014-06-23 09:40:00,62.18,62.2,61.9,61.92,39700.0,50.4328,50.449,50.2057,50.2219,39700.0
2014-06-23 09:45:00,61.92,61.93,61.77,61.77,80800.0,50.2219,50.23,50.1002,50.1002,80800.0
2014-06-23 09:50:00,61.8,61.8,61.75,61.8,56300.0,50.1246,50.1246,50.084,50.1246,56300.0
2014-06-23 09:55:00,61.8,61.92,61.8,61.83,30400.0,50.1246,50.2219,50.1246,50.1489,30400.0
2014-06-23 10:00:00,61.83,62.03,61.82,62.0,37100.0,50.1489,50.3111,50.1408,50.2868,37100.0
2014-06-23 10:05:00,62.0,62.02,61.84,61.9,67200.0,50.2868,50.303,50.157,50.2057,67200.0
2014-06-23 10:10:00,61.88,61.88,61.72,61.75,66400.0,50.1895,50.1895,50.0597,50.084,66400.0
2014-06-23 10:15:00,61.75,61.83,61.74,61.82,32900.0,50.084,50.1489,50.0759,50.1408,32900.0
2014-06-23 10:20:00,61.83,61.86,61.78,61.83,46600.0,50.1489,50.1732,50.1084,50.1489,46600.0
2014-06-23 10:25:00,61.85,61.94,61.85,61.94,30800.0,50.1651,50.2381,50.1651,50.2381,30800.0
2014-06-23 10:30:00,61.94,62.02,61.94,61.96,63400.0,50.2381,50.303,50.2381,50.2543,63400.0
2014-06-23 10:35:00,61.97,62.17,61.91,62.17,119000.0,50.2625,50.4247,50.2138,50.4247,119000.0
2014-06-23 10:40:00,62.17,62.32,62.17,62.28,111500.0,50.4247,50.5463,50.4247,50.5139,111500.0
2014-06-23 10:45:00,62.26,62.26,62.1,62.1,46100.0,50.4977,50.4977,50.3679,50.3679,46100.0
2014-06-23 10:50:00,62.1,62.11,62.02,62.02,35300.0,50.3679,50.376,50.303,50.303,35300.0
2014-06-23 10:55:00,62.02,62.07,62.01,62.07,25900.0,50.303,50.3436,50.2949,50.3436,25900.0
2014-06-23 11:00:00,62.06,62.12,62.06,62.09,37100.0,50.3355,50.3841,50.3355,50.3598,37100.0
2014-06-23 11:05:00,62.08,62.12,62.03,62.11,37400.0,50.3517,50.3841,50.3111,50.376,37400.0
2014-06-23 11:10:00,62.11,62.12,61.97,62.0,36500.0,50.376,50.3841,50.2625,50.2868,36500.0
2014-06-23 11:15:00,62.0,62.04,61.96,61.96,27200.0,50.2868,50.3192,50.2543,50.2543,27200.0
2014-06-23 11:20:00,61.96,61.98,61.87,61.98,31800.0,50.2543,50.2706,50.1813,50.2706,31800.0
2014-06-23 11:25:00,61.98,62.0,61.89,61.89,58300.0,50.2706,50.2868,50.1976,50.1976,58300.0
2014-06-23 11:30:00,61.89,61.91,61.86,61.9,25300.0,50.1976,50.2138,50.1732,50.2057,25300.0
2014-06-23 11:35:00,61.9,61.98,61.88,61.98,41800.0,50.2057,50.2706,50.1895,50.2706,41800.0
2014-06-23 11:40:00,61.97,62.01,61.95,61.99,46800.0,50.2625,50.2949,50.2462,50.2787,46800.0
2014-06-23 11:45:00,61.98,62.05,61.94,62.02,40300.0,50.2706,50.3273,50.2381,50.303,40300.0
2014-06-23 11:50:00,62.02,62.09,62.0,62.03,24400.0,50.303,50.3598,50.2868,50.3111,24400.0
2014-06-23 11:55:00,62.02,62.11,62.01,62.03,72800.0,50.303,50.376,50.2949,50.3111,72800.0
2014-06-23 12:00:00,62.03,62.1,62.0,62.1,40000.0,50.3111,50.3679,50.2868,50.3679,40000.0
2014-06-23 12:05:00,62.11,62.15,62.04,62.05,33200.0,50.376,50.4085,50.3192,50.3273,33200.0
2014-06-23 12:10:00,62.04,62.13,62.04,62.13,28200.0,50.3192,50.3922,50.3192,50.3922,28200.0
2014-06-23 12:15:00,62.12,62.19,62.11,62.16,38700.0,50.3841,50.4409,50.376,50.4166,38700.0
2014-06-23 12:20:00,62.15,62.21,62.15,62.19,51600.0,50.4085,50.4571,50.4085,50.4409,51600.0
2014-06-23 12:25:00,62.19,62.22,62.18,62.18,32100.0,50.4409,50.4652,50.4328,50.4328,32100.0
2014-06-23 12:30:00,62.18,62.21,62.18,62.2,41900.0,50.4328,50.4571,50.4328,50.449,41900.0
2014-06-23 12:35:00,62.2,62.21,62.15,62.15,31600.0,50.449,50.4571,50.4085,50.4085,31600.0
2014-06-23 12:40:00,62.16,62.23,62.15,62.22,31600.0,50.4166,50.4733,50.4085,50.4652,31600.0
2014-06-23 12:45:00,62.22,62.31,62.2,62.3,66500.0,50.4652,50.5382,50.449,50.5301,66500.0
2014-06-23 12:50:00,62.3,62.31,62.2,62.21,19800.0,50.5301,50.5382,50.449,50.4571,19800.0
2014-06-23 12:55:00,62.22,62.24,62.18,62.18,19500.0,50.4652,50.4814,50.4328,50.4328,19500.0
2014-06-23 13:00:00,62.18,62.19,62.17,62.17,17700.0,50.4328,50.4409,50.4247,50.4247,17700.0
2014-06-23 13:05:00,62.18,62.18,62.15,62.17,29300.0,50.4328,50.4328,50.4085,50.4247,29300.0
2014-06-23 13:10:00,62.17,62.22,62.14,62.21,33300.0,50.4247,50.4652,50.4003,50.4571,33300.0
2014-06-23 13:15:00,62.22,62.26,62.2,62.21,32900.0,50.4652,50.4977,50.449,50.4571,32900.0
2014-06-23 13:20:00,62.2,62.24,62.2,62.21,20000.0,50.449,50.4814,50.449,50.4571,20000.0
2014-06-23 13:25:00,62.2,62.26,62.2,62.26,27200.0,50.449,50.4977,50.449,50.4977,27200.0
2014-06-23 13:30:00,62.26,62.3,62.24,62.3,34700.0,50.4977,50.5301,50.4814,50.5301,34700.0
2014-06-23 13:35:00,62.3,62.38,62.29,62.38,62100.0,50.5301,50.595,50.522,50.595,62100.0
2014-06-23 13:40:00,62.37,62.4,62.34,62.35,50000.0,50.5869,50.6112,50.5626,50.5707,50000.0
2014-06-23 13:45:00,62.35,62.4,62.34,62.39,32500.0,50.5707,50.6112,50.5626,50.6031,32500.0
2014-06-23 13:50:00,62.39,62.4,62.34,62.38,33500.0,50.6031,50.6112,50.5626,50.595,33500.0
2014-06-23 13:55:00,62.37,62.38,62.3,62.3,30900.0,50.5869,50.595,50.5301,50.5301,30900.0
2014-06-23 14:00:00,62.31,62.31,62.27,62.28,29000.0,50.5382,50.5382,50.5058,50.5139,29000.0
2014-06-23 14:05:00,62.27,62.28,62.2,62.22,33100.0,50.5058,50.5139,50.449,50.4652,33100.0
2014-06-23 14:10:00,62.22,62.24,62.21,62.22,32800.0,50.4652,50.4814,50.4571,50.4652,32800.0
2014-06-23 14:15:00,62.22,62.26,62.22,62.25,46000.0,50.4652,50.4977,50.4652,50.4896,46000.0
2014-06-23 14:20:00,62.26,62.3,62.22,62.23,52500.0,50.4977,50.5301,50.4652,50.4733,52500.0
2014-06-23 14:25:00,62.23,62.23,62.17,62.2,44600.0,50.4733,50.4733,50.4247,50.449,44600.0
2014-06-23 14:30:00,62.2,62.25,62.19,62.2,83000.0,50.449,50.4896,50.4409,50.449,83000.0
2014-06-23 14:35:00,62.2,62.25,62.2,62.23,32500.0,50.449,50.4896,50.449,50.4733,32500.0
2014-06-23 14:40:00,62.23,62.24,62.22,62.23,38100.0,50.4733,50.4814,50.4652,50.4733,38100.0
2014-06-23 14:45:00,62.22,62.23,62.15,62.15,40800.0,50.4652,50.4733,50.4085,50.4085,40800.0
2014-06-23 14:50:00,62.14,62.14,62.12,62.14,35300.0,50.4003,50.4003,50.3841,50.4003,35300.0
2014-06-23 14:55:00,62.14,62.15,62.1,62.13,92400.0,50.4003,50.4085,50.3679,50.3922,92400.0
2014-06-23 15:00:00,62.13,62.16,62.13,62.13,55700.0,50.3922,50.4166,50.3922,50.3922,55700.0
2014-06-23 15:05:00,62.13,62.17,62.13,62.15,37900.0,50.3922,50.4247,50.3922,50.4085,37900.0
2014-06-23 15:10:00,62.14,62.18,62.14,62.16,33000.0,50.4003,50.4328,50.4003,50.4166,33000.0
2014-06-23 15:15:00,62.16,62.17,62.15,62.16,39200.0,50.4166,50.4247,50.4085,50.4166,39200.0
2014-06-23 15:20:00,62.16,62.16,62.08,62.08,80000.0,50.4166,50.4166,50.3517,50.3517,80000.0
2014-06-23 15:25:00,62.09,62.14,62.08,62.12,47300.0,50.3598,50.4003,50.3517,50.3841,47300.0
2014-06-23 15:30:00,62.13,62.13,62.12,62.12,35500.0,50.3922,50.3922,50.3841,50.3841,35500.0
2014-06-23 15:35:00,62.12,62.16,62.11,62.16,61100.0,50.3841,50.4166,50.376,50.4166,61100.0
2014-06-23 15:40:00,62.15,62.16,62.1,62.12,78200.0,50.4085,50.4166,50.3679,50.3841,78200.0
2014-06-23 15:45:00,62.12,62.16,62.11,62.12,100900.0,50.3841,50.4166,50.376,50.3841,100900.0
2014-06-23 15:50:00,62.12,62.17,62.11,62.16,125100.0,50.3841,50.4247,50.376,50.4166,125100.0
2014-06-23 15:55:00,62.16,62.18,62.05,62.08,300500.0,50.4166,50.4328,50.3273,50.3517,300500.0
2014-06-24 09:30:00,61.99,61.99,61.59,61.77,86900.0,50.2787,50.2787,49.9542,50.1002,86900.0
2014-06-24 09:35:00,61.77,62.07,61.73,61.84,39900.0,50.1002,50.3436,50.0678,50.157,39900.0
2014-06-24 09:40:00,61.85,61.85,61.63,61.69,59100.0,50.1651,50.1651,49.9867,50.0354,59100.0
2014-06-24 09:45:00,61.69,61.78,61.64,61.76,86600.0,50.0354,50.1084,49.9948,50.0921,86600.0
2014-06-24 09:50:00,61.79,61.86,61.74,61.79,29400.0,50.1165,50.1732,50.0759,50.1165,29400.0
2014-06-24 09:55:00,61.78,61.92,61.78,61.89,26900.0,50.1084,50.2219,50.1084,50.1976,26900.0
2014-06-24 10:00:00,61.88,62.01,61.88,61.98,22600.0,50.1895,50.2949,50.1895,50.2706,22600.0
2014-06-24 10:05:00,61.97,62.07,61.95,62.05,26900.0,50.2625,50.3436,50.2462,50.3273,26900.0
2014-06-24 10:10:00,62.05,62.12,62.04,62.04,23600.0,50.3273,50.3841,50.3192,50.3192,23600.0
2014-06-24 10:15:00,62.04,62.11,61.94,62.09,51700.0,50.3192,50.376,50.2381,50.3598,51700.0
2014-06-24 10:20:00,62.08,62.17,62.07,62.17,27700.0,50.3517,50.4247,50.3436,50.4247,27700.0
2014-06-24 10:25:00,62.17,62.25,62.16,62.25,34800.0,50.4247,50.4896,50.4166,50.4896,34800.0
2014-06-24 10:30:00,62.26,62.3,62.25,62.28,31200.0,50.4977,50.5301,50.4896,50.5139,31200.0
2014-06-24 10:35:00,62.28,62.3,62.25,62.25,43500.0,50.5139,50.5301,50.4896,50.4896,43500.0
2014-06-24 10:40:00,62.26,62.3,62.21,62.21,29900.0,50.4977,50.5301,50.4571,50.4571,29900.0
2014-06-24 10:45:00,62.22,62.26,62.17,62.17,43800.0,50.4652,50.4977,50.4247,50.4247,43800.0
2014-06-24 10:50:00,62.18,62.18,62.11,62.14,24900.0,50.4328,50.4328,50.376,50.4003,24900.0
2014-06-24 10:55:00,62.13,62.14,62.06,62.07,29000.0,50.3922,50.4003,50.3355,50.3436,29000.0
2014-06-24 11:00:00,62.08,62.12,62.07,62.09,20800.0,50.3517,50.3841,50.3436,50.3598,20800.0
2014-06-24 11:05:00,62.09,62.15,62.07,62.15,24900.0,50.3598,50.4085,50.3436,50.4085,24900.0
2014-06-24 11:10:00,62.14,62.16,62.08,62.13,24400.0,50.4003,50.4166,50.3517,50.3922,24400.0
2014-06-24 11:15:00,62.13,62.16,62.09,62.09,23600.0,50.3922,50.4166,50.3598,50.3598,23600.0
2014-06-24 11:20:00,62.09,62.1,62.02,62.02,24400.0,50.3598,50.3679,50.303,50.303,24400.0
2014-06-24 11:25:00,62.02,62.04,62.0,62.0,27000.0,50.303,50.3192,50.2868,50.2868,27000.0
2014-06-24 11:30:00,62.0,62.05,61.98,62.03,25300.0,50.2868,50.3273,50.2706,50.3111,25300.0
2014-06-24 11:35:00,62.02,62.03,61.94,61.94,18800.0,50.303,50.3111,50.2381,50.2381,18800.0
2014-06-24 11:40:00,61.94,61.96,61.91,61.95,33500.0,50.2381,50.2543,50.2138,50.2462,33500.0
2014-06-24 11:45:00,61.95,61.98,61.95,61.98,8000.0,50.2462,50.2706,50.2462,50.2706,8000.0
2014-06-24 11:50:00,61.97,62.03,61.96,62.03,27400.0,50.2625,50.3111,50.2543,50.3111,27400.0
2014-06-24 11:55:00,62.04,62.04,62.01,62.02,16300.0,50.3192,50.3192,50.2949,50.303,16300.0
2014-06-24 12:00:00,62.02,62.03,62.0,62.02,27200.0,50.303,50.3111,50.2868,50.303,27200.0
2014-06-24 12:05:00,62.01,62.13,62.0,62.12,31000.0,50.2949,50.3922,50.2868,50.3841,31000.0
2014-06-24 12:10:00,62.13,62.2,62.12,62.2,28100.0,50.3922,50.449,50.3841,50.449,28100.0
2014-06-24 12:15:00,62.2,62.24,62.19,62.23,27200.0,50.449,50.4814,50.4409,50.4733,27200.0
2014-06-24 12:20:00,62.22,62.25,62.21,62.25,31500.0,50.4652,50.4896,50.4571,50.4896,31500.0
2014-06-24 12:25:00,62.25,62.33,62.24,62.33,61500.0,50.4896,50.5544,50.4814,50.5544,61500.0
2014-06-24 12:30:00,62.32,62.39,62.31,62.39,44300.0,50.5463,50.6031,50.5382,50.6031,44300.0
2014-06-24 12:35:00,62.39,62.4,62.37,62.37,31200.0,50.6031,50.6112,50.5869,50.5869,31200.0
2014-06-24 12:40:00,62.38,62.38,62.35,62.36,35500.0,50.595,50.595,50.5707,50.5788,35500.0
2014-06-24 12:45:00,62.37,62.37,62.29,62.33,31800.0,50.5869,50.5869,50.522,50.5544,31800.0
2014-06-24 12:50:00,62.32,62.36,62.31,62.36,23300.0,50.5463,50.5788,50.5382,50.5788,23300.0
2014-06-24 12:55:00,62.35,62.36,62.33,62.36,23100.0,50.5707,50.5788,50.5544,50.5788,23100.0
2014-06-24 13:00:00,62.36,62.36,62.32,62.34,21700.0,50.5788,50.5788,50.5463,50.5626,21700.0
2014-06-24 13:05:00,62.34,62.35,62.32,62.32,24500.0,50.5626,50.5707,50.5463,50.5463,24500.0
2014-06-24 13:10:00,62.32,62.34,62.27,62.28,30100.0,50.5463,50.5626,50.5058,50.5139,30100.0
2014-06-24 13:15:00,62.28,62.28,62.19,62.21,28200.0,50.5139,50.5139,50.4409,50.4571,28200.0
2014-06-24 13:20:00,62.21,62.21,62.18,62.19,22900.0,50.4571,50.4571,50.4328,50.4409,22900.0
2014-06-24 13:25:00,62.2,62.2,62.16,62.19,20800.0,50.449,50.449,50.4166,50.4409,20800.0
2014-06-24 13:30:00,62.19,62.25,62.18,62.24,25400.0,50.4409,50.4896,50.4328,50.4814,25400.0
2014-06-24 13:35:00,62.24,62.24,62.16,62.21,17400.0,50.4814,50.4814,50.4166,50.4571,17400.0
2014-06-24 13:40:00,62.21,62.22,62.17,62.18,18800.0,50.4571,50.4652,50.4247,50.4328,18800.0
2014-06-24 13:45:00,62.18,62.18,62.12,62.13,25600.0,50.4328,50.4328,50.3841,50.3922,25600.0
2014-06-24 13:50:00,62.13,62.14,62.1,62.11,34200.0,50.3922,50.4003,50.3679,50.376,34200.0
2014-06-24 13:55:00,62.11,62.13,62.07,62.08,40800.0,50.376,50.3922,50.3436,50.3517,40800.0
2014-06-24 14:00:00,62.08,62.13,62.05,62.12,31600.0,50.3517,50.3922,50.3273,50.3841,31600.0
2014-06-24 14:05:00,62.13,62.16,62.12,62.16,38800.0,50.3922,50.4166,50.3841,50.4166,38800.0
2014-06-24 14:10:00,62.16,62.23,62.15,62.23,44300.0,50.4166,50.4733,50.4085,50.4733,44300.0
2014-06-24 14:15:00,62.22,62.23,62.2,62.23,33400.0,50.4652,50.4733,50.449,50.4733,33400.0
2014-06-24 14:20:00,62.22,62.23,62.19,62.19,31600.0,50.4652,50.4733,50.4409,50.4409,31600.0
2014-06-24 14:25:00,62.2,62.21,62.12,62.16,35000.0,50.449,50.4571,50.3841,50.4166,35000.0
2014-06-24 14:30:00,62.17,62.17,62.07,62.07,35400.0,50.4247,50.4247,50.3436,50.3436,35400.0
2014-06-24 14:35:00,62.07,62.12,62.06,62.12,45000.0,50.3436,50.3841,50.3355,50.3841,45000.0
2014-06-24 14:40:00,62.11,62.13,62.06,62.11,34900.0,50.376,50.3922,50.3355,50.376,34900.0
2014-06-24 14:45:00,62.12,62.12,62.07,62.08,33500.0,50.3841,50.3841,50.3436,50.3517,33500.0
2014-06-24 14:50:00,62.08,62.1,62.05,62.1,35200.0,50.3517,50.3679,50.3273,50.3679,35200.0
2014-06-24 14:55:00,62.1,62.11,62.05,62.05,42600.0,50.3679,50.376,50.3273,50.3273,42600.0
2014-06-24 15:00:00,62.05,62.05,61.96,62.02,76800.0,50.3273,50.3273,50.2543,50.303,76800.0
2014-06-24 15:05:00,62.03,62.05,62.01,62.01,53900.0,50.3111,50.3273,50.2949,50.2949,53900.0
2014-06-24 15:10:00,62.01,62.01,61.92,61.92,75800.0,50.2949,50.2949,50.2219,50.2219,75800.0
2014-06-24 15:15:00,61.92,61.96,61.9,61.93,53500.0,50.2219,50.2543,50.2057,50.23,53500.0
2014-06-24 15:20:00,61.92,62.01,61.89,61.99,60100.0,50.2219,50.2949,50.1976,50.2787,60100.0
2014-06-24 15:25:00,61.98,62.01,61.94,61.96,53800.0,50.2706,50.2949,50.2381,50.2543,53800.0
2014-06-24 15:30:00,61.96,62.01,61.88,61.89,53700.0,50.2543,50.2949,50.1895,50.1976,53700.0
2014-06-24 15:35:00,61.89,61.9,61.84,61.85,64000.0,50.1976,50.2057,50.157,50.1651,64000.0
2014-06-24 15:40:00,61.85,61.96,61.85,61.95,53900.0,50.1651,50.2543,50.1651,50.2462,53900.0
2014-06-24 15:45:00,61.95,62.01,61.92,62.0,108000.0,50.2462,50.2949,50.2219,50.2868,108000.0
2014-06-24 15:50:00,62.0,62.01,61.94,61.95,139000.0,50.2868,50.2949,50.2381,50.2462,139000.0
2014-06-24 15:55:00,61.95,61.99,61.86,61.9,242600.0,50.2462,50.2787,50.1732,50.2057,242600.0
2014-06-25 09:30:00,61.97,62.44,61.97,62.38,86100.0,50.2625,50.6437,50.2625,50.595,86100.0
2014-06-25 09:35:00,62.4,62.5,62.24,62.4,141200.0,50.6112,50.6923,50.4814,50.6112,141200.0
2014-06-25 09:40:00,62.4,62.68,62.38,62.61,83100.0,50.6112,50.8383,50.595,50.7815,83100.0
2014-06-25 09:45:00,62.62,62.64,62.52,62.56,60000.0,50.7897,50.8059,50.7085,50.741,60000.0
2014-06-25 09:50:00,62.56,62.75,62.55,62.7,85000.0,50.741,50.8951,50.7329,50.8545,85000.0
2014-06-25 09:55:00,62.69,62.69,62.41,62.43,67200.0,50.8464,50.8464,50.6193,50.6356,67200.0
2014-06-25 10:00:00,62.44,62.56,62.4,62.51,59000.0,50.6437,50.741,50.6112,50.7004,59000.0
2014-06-25 10:05:00,62.53,62.55,62.43,62.55,66500.0,50.7167,50.7329,50.6356,50.7329,66500.0
2014-06-25 10:10:00,62.54,62.6,62.52,62.59,26900.0,50.7248,50.7734,50.7085,50.7653,26900.0
2014-06-25 10:15:00,62.6,62.6,62.5,62.5,64000.0,50.7734,50.7734,50.6923,50.6923,64000.0
2014-06-25 10:20:00,62.52,62.52,62.36,62.4,60400.0,50.7085,50.7085,50.5788,50.6112,60400.0
2014-06-25 10:25:00,62.41,62.41,62.37,62.4,70700.0,50.6193,50.6193,50.5869,50.6112,70700.0
2014-06-25 10:30:00,62.39,62.39,62.27,62.29,72800.0,50.6031,50.6031,50.5058,50.522,72800.0
2014-06-25 10:35:00,62.28,62.28,62.15,62.16,78500.0,50.5139,50.5139,50.4085,50.4166,78500.0
2014-06-25 10:40:00,62.16,62.17,62.05,62.16,77900.0,50.4166,50.4247,50.3273,50.4166,77900.0
2014-06-25 10:45:00,62.15,62.16,62.1,62.13,43400.0,50.4085,50.4166,50.3679,50.3922,43400.0
2014-06-25 10:50:00,62.12,62.23,62.11,62.22,63200.0,50.3841,50.4733,50.376,50.4652,63200.0
2014-06-25 10:55:00,62.22,62.3,62.15,62.28,50700.0,50.4652,50.5301,50.4085,50.5139,50700.0
2014-06-25 11:00:00,62.29,62.42,62.28,62.41,109000.0,50.522,50.6274,50.5139,50.6193,109000.0
2014-06-25 11:05:00,62.42,62.52,62.42,62.46,39300.0,50.6274,50.7085,50.6274,50.6599,39300.0
2014-06-25 11:10:00,62.46,62.5,62.45,62.49,43800.0,50.6599,50.6923,50.6518,50.6842,43800.0
2014-06-25 11:15:00,62.5,62.59,62.49,62.49,116300.0,50.6923,50.7653,50.6842,50.6842,116300.0
2014-06-25 11:20:00,62.49,62.53,62.4,62.4,21200.0,50.6842,50.7167,50.6112,50.6112,21200.0
2014-06-25 11:25:00,62.41,62.45,62.38,62.45,35900.0,50.6193,50.6518,50.595,50.6518,35900.0
2014-06-25 11:30:00,62.46,62.47,62.43,62.44,37700.0,50.6599,50.668,50.6356,50.6437,37700.0
2014-06-25 11:35:00,62.44,62.44,62.38,62.43,37400.0,50.6437,50.6437,50.595,50.6356,37400.0
2014-06-25 11:40:00,62.44,62.45,62.36,62.38,85000.0,50.6437,50.6518,50.5788,50.595,85000.0
2014-06-25 11:45:00,62.37,62.38,62.31,62.34,34600.0,50.5869,50.595,50.5382,50.5626,34600.0
2014-06-25 11:50:00,62.34,62.36,62.29,62.32,28200.0,50.5626,50.5788,50.522,50.5463,28200.0
2014-06-25 11:55:00,62.32,62.33,62.28,62.29,25800.0,50.5463,50.5544,50.5139,50.522,25800.0
2014-06-25 12:00:00,62.29,62.4,62.28,62.32,279900.0,50.522,50.6112,50.5139,50.5463,279900.0
2014-06-25 12:05:00,62.32,62.47,62.32,62.46,209300.0,50.5463,50.668,50.5463,50.6599,209300.0
2014-06-25 12:10:00,62.46,62.53,62.45,62.5,34900.0,50.6599,50.7167,50.6518,50.6923,34900.0
2014-06-25 12:15:00,62.51,62.6,62.5,62.58,31600.0,50.7004,50.7734,50.6923,50.7572,31600.0
2014-06-25 12:20:00,62.58,62.63,62.58,62.6,31100.0,50.7572,50.7978,50.7572,50.7734,31100.0
2014-06-25 12:25:00,62.6,62.66,62.58,62.66,30700.0,50.7734,50.8221,50.7572,50.8221,30700.0
2014-06-25 12:30:00,62.66,62.68,62.64,62.68,27900.0,50.8221,50.8383,50.8059,50.8383,27900.0
2014-06-25 12:35:00,62.68,62.74,62.68,62.69,45600.0,50.8383,50.887,50.8383,50.8464,45600.0
2014-06-25 12:40:00,62.68,62.69,62.61,62.64,38700.0,50.8383,50.8464,50.7815,50.8059,38700.0
2014-06-25 12:45:00,62.63,62.68,62.61,62.67,22600.0,50.7978,50.8383,50.7815,50.8302,22600.0
2014-06-25 12:50:00,62.68,62.74,62.67,62.73,32900.0,50.8383,50.887,50.8302,50.8789,32900.0
2014-06-25 12:55:00,62.72,62.72,62.68,62.69,27800.0,50.8708,50.8708,50.8383,50.8464,27800.0
2014-06-25 13:00:00,62.69,62.7,62.64,62.7,23300.0,50.8464,50.8545,50.8059,50.8545,23300.0
2014-06-25 13:05:00,62.7,62.71,62.62,62.62,16700.0,50.8545,50.8627,50.7897,50.7897,16700.0
2014-06-25 13:10:00,62.62,62.64,62.61,62.63,15600.0,50.7897,50.8059,50.7815,50.7978,15600.0
2014-06-25 13:15:00,62.63,62.7,62.63,62.68,49400.0,50.7978,50.8545,50.7978,50.8383,49400.0
2014-06-25 13:20:00,62.69,62.7,62.67,62.69,22500.0,50.8464,50.8545,50.8302,50.8464,22500.0
2014-06-25 13:25:00,62.68,62.7,62.67,62.7,38800.0,50.8383,50.8545,50.8302,50.8545,38800.0
2014-06-25 13:30:00,62.7,62.78,62.7,62.78,43600.0,50.8545,50.9194,50.8545,50.9194,43600.0
2014-06-25 13:35:00,62.77,62.79,62.77,62.79,22600.0,50.9113,50.9275,50.9113,50.9275,22600.0
2014-06-25 13:40:00,62.79,62.87,62.79,62.87,50800.0,50.9275,50.9924,50.9275,50.9924,50800.0
2014-06-25 13:45:00,62.87,62.89,62.86,62.86,34700.0,50.9924,51.0086,50.9843,50.9843,34700.0
2014-06-25 13:50:00,62.87,62.87,62.85,62.86,22500.0,50.9924,50.9924,50.9762,50.9843,22500.0
2014-06-25 13:55:00,62.86,62.88,62.85,62.85,36300.0,50.9843,51.0005,50.9762,50.9762,36300.0
2014-06-25 14:00:00,62.85,62.86,62.83,62.84,32100.0,50.9762,50.9843,50.96,50.9681,32100.0
2014-06-25 14:05:00,62.84,62.87,62.84,62.86,34400.0,50.9681,50.9924,50.9681,50.9843,34400.0
2014-06-25 14:10:00,62.86,62.88,62.86,62.87,32800.0,50.9843,51.0005,50.9843,50.9924,32800.0
2014-06-25 14:15:00,62.87,62.93,62.86,62.93,66600.0,50.9924,51.0411,50.9843,51.0411,66600.0
2014-06-25 14:20:00,62.93,63.04,62.92,63.04,100900.0,51.0411,51.1303,51.033,51.1303,100900.0
2014-06-25 14:25:00,63.02,63.04,62.98,63.0,63400.0,51.1141,51.1303,51.0816,51.0979,63400.0
2014-06-25 14:30:00,63.0,63.01,62.89,62.92,79900.0,51.0979,51.106,51.0086,51.033,79900.0
2014-06-25 14:35:00,62.92,62.92,62.89,62.9,33800.0,51.033,51.033,51.0086,51.0168,33800.0
2014-06-25 14:40:00,62.9,62.9,62.81,62.81,64100.0,51.0168,51.0168,50.9438,50.9438,64100.0
2014-06-25 14:45:00,62.8,62.82,62.79,62.79,58000.0,50.9357,50.9519,50.9275,50.9275,58000.0
2014-06-25 14:50:00,62.8,62.85,62.79,62.85,50700.0,50.9357,50.9762,50.9275,50.9762,50700.0
2014-06-25 14:55:00,62.84,62.88,62.82,62.82,66100.0,50.9681,51.0005,50.9519,50.9519,66100.0
2014-06-25 15:00:00,62.82,62.83,62.8,62.8,51900.0,50.9519,50.96,50.9357,50.9357,51900.0
2014-06-25 15:05:00,62.8,62.85,62.8,62.82,86600.0,50.9357,50.9762,50.9357,50.9519,86600.0
2014-06-25 15:10:00,62.82,62.84,62.8,62.8,76500.0,50.9519,50.9681,50.9357,50.9357,76500.0
2014-06-25 15:15:00,62.8,62.81,62.78,62.8,63400.0,50.9357,50.9438,50.9194,50.9357,63400.0
2014-06-25 15:20:00,62.8,62.8,62.75,62.76,64500.0,50.9357,50.9357,50.8951,50.9032,64500.0
2014-06-25 15:25:00,62.76,62.76,62.7,62.7,88800.0,50.9032,50.9032,50.8545,50.8545,88800.0
2014-06-25 15:30:00,62.72,62.76,62.72,62.76,65100.0,50.8708,50.9032,50.8708,50.9032,65100.0
2014-06-25 15:35:00,62.75,62.86,62.75,62.84,101100.0,50.8951,50.9843,50.8951,50.9681,101100.0
2014-06-25 15:40:00,62.84,62.93,62.84,62.93,114700.0,50.9681,51.0411,50.9681,51.0411,114700.0
2014-06-25 15:45:00,62.93,63.03,62.91,63.0,189600.0,51.0411,51.1222,51.0249,51.0979,189600.0
2014-06-25 15:50:00,63.0,63.03,63.0,63.03,205900.0,51.0979,51.1222,51.0979,51.1222,205900.0
2014-06-25 15:55:00,63.03,63.1,63.0,63.0,413400.0,51.1222,51.179,51.0979,51.0979,413400.0
2014-06-26 09:30:00,62.84,62.98,62.83,62.84,115000.0,50.9681,51.0816,50.96,50.9681,115000.0
2014-06-26 09:35:00,62.83,62.87,62.64,62.85,56900.0,50.96,50.9924,50.8059,50.9762,56900.0
2014-06-26 09:40:00,62.84,62.84,62.66,62.67,51200.0,50.9681,50.9681,50.8221,50.8302,51200.0
2014-06-26 09:45:00,62.66,62.66,62.53,62.59,47100.0,50.8221,50.8221,50.7167,50.7653,47100.0
2014-06-26 09:50:00,62.58,62.59,62.5,62.54,42900.0,50.7572,50.7653,50.6923,50.7248,42900.0
2014-06-26 09:55:00,62.53,62.74,62.5,62.7,41400.0,50.7167,50.887,50.6923,50.8545,41400.0
2014-06-26 10:00:00,62.7,62.79,62.68,62.72,81800.0,50.8545,50.9275,50.8383,50.8708,81800.0
2014-06-26 10:05:00,62.72,62.78,62.66,62.75,53700.0,50.8708,50.9194,50.8221,50.8951,53700.0
2014-06-26 10:10:00,62.75,62.78,62.67,62.7,47200.0,50.8951,50.9194,50.8302,50.8545,47200.0
2014-06-26 10:15:00,62.69,62.75,62.64,62.69,99000.0,50.8464,50.8951,50.8059,50.8464,99000.0
2014-06-26 10:20:00,62.69,62.7,62.59,62.6,35200.0,50.8464,50.8545,50.7653,50.7734,35200.0
2014-06-26 10:25:00,62.6,62.62,62.5,62.55,85600.0,50.7734,50.7897,50.6923,50.7329,85600.0
2014-06-26 10:30:00,62.55,62.6,62.53,62.6,32700.0,50.7329,50.7734,50.7167,50.7734,32700.0
2014-06-26 10:35:00,62.6,62.63,62.59,62.62,38700.0,50.7734,50.7978,50.7653,50.7897,38700.0
2014-06-26 10:40:00,62.62,62.63,62.58,62.6,57300.0,50.7897,50.7978,50.7572,50.7734,57300.0
2014-06-26 10:45:00,62.59,62.62,62.57,62.6,36300.0,50.7653,50.7897,50.7491,50.7734,36300.0
2014-06-26 10:50:00,62.6,62.63,62.59,62.59,40600.0,50.7734,50.7978,50.7653,50.7653,40600.0
2014-06-26 10:55:00,62.59,62.6,62.57,62.59,17100.0,50.7653,50.7734,50.7491,50.7653,17100.0
2014-06-26 11:00:00,62.59,62.61,62.58,62.61,25400.0,50.7653,50.7815,50.7572,50.7815,25400.0
2014-06-26 11:05:00,62.61,62.61,62.58,62.6,20300.0,50.7815,50.7815,50.7572,50.7734,20300.0
2014-06-26 11:10:00,62.6,62.61,62.59,62.61,28800.0,50.7734,50.7815,50.7653,50.7815,28800.0
2014-06-26 11:15:00,62.6,62.63,62.6,62.62,69600.0,50.7734,50.7978,50.7734,50.7897,69600.0
2014-06-26 11:20:00,62.62,62.63,62.6,62.63,32000.0,50.7897,50.7978,50.7734,50.7978,32000.0
2014-06-26 11:25:00,62.63,62.65,62.58,62.59,49000.0,50.7978,50.814,50.7572,50.7653,49000.0
2014-06-26 11:30:00,62.58,62.59,62.55,62.56,42800.0,50.7572,50.7653,50.7329,50.741,42800.0
2014-06-26 11:35:00,62.56,62.56,62.5,62.51,43400.0,50.741,50.741,50.6923,50.7004,43400.0
2014-06-26 11:40:00,62.51,62.52,62.48,62.48,37100.0,50.7004,50.7085,50.6761,50.6761,37100.0
2014-06-26 11:45:00,62.49,62.51,62.48,62.5,46000.0,50.6842,50.7004,50.6761,50.6923,46000.0
2014-06-26 11:50:00,62.51,62.51,62.44,62.46,50200.0,50.7004,50.7004,50.6437,50.6599,50200.0
2014-06-26 11:55:00,62.46,62.49,62.46,62.48,29000.0,50.6599,50.6842,50.6599,50.6761,29000.0
2014-06-26 12:00:00,62.48,62.54,62.46,62.53,49900.0,50.6761,50.7248,50.6599,50.7167,49900.0
2014-06-26 12:05:00,62.54,62.56,62.51,62.54,28000.0,50.7248,50.741,50.7004,50.7248,28000.0
2014-06-26 12:10:00,62.53,62.56,62.53,62.55,31200.0,50.7167,50.741,50.7167,50.7329,31200.0
2014-06-26 12:15:00,62.55,62.56,62.53,62.55,47600.0,50.7329,50.741,50.7167,50.7329,47600.0
2014-06-26 12:20:00,62.55,62.56,62.54,62.56,23600.0,50.7329,50.741,50.7248,50.741,23600.0
2014-06-26 12:25:00,62.56,62.56,62.54,62.56,21000.0,50.741,50.741,50.7248,50.741,21000.0
2014-06-26 12:30:00,62.55,62.55,62.54,62.55,10100.0,50.7329,50.7329,50.7248,50.7329,10100.0
2014-06-26 12:35:00,62.54,62.55,62.53,62.55,29000.0,50.7248,50.7329,50.7167,50.7329,29000.0
2014-06-26 12:40:00,62.56,62.64,62.55,62.63,50200.0,50.741,50.8059,50.7329,50.7978,50200.0
2014-06-26 12:45:00,62.63,62.66,62.63,62.66,7700.0,50.7978,50.8221,50.7978,50.8221,7700.0
2014-06-26 12:50:00,62.66,62.68,62.63,62.63,14900.0,50.8221,50.8383,50.7978,50.7978,14900.0
2014-06-26 12:55:00,62.64,62.64,62.6,62.6,15800.0,50.8059,50.8059,50.7734,50.7734,15800.0
2014-06-26 13:00:00,62.6,62.65,62.6,62.65,8700.0,50.7734,50.814,50.7734,50.814,8700.0
2014-06-26 13:05:00,62.65,62.67,62.63,62.65,24300.0,50.814,50.8302,50.7978,50.814,24300.0
2014-06-26 13:10:00,62.64,62.72,62.64,62.7,20300.0,50.8059,50.8708,50.8059,50.8545,20300.0
2014-06-26 13:15:00,62.71,62.73,62.69,62.72,23300.0,50.8627,50.8789,50.8464,50.8708,23300.0
2014-06-26 13:20:00,62.72,62.85,62.72,62.83,26800.0,50.8708,50.9762,50.8708,50.96,26800.0
2014-06-26 13:25:00,62.83,62.86,62.83,62.85,13100.0,50.96,50.9843,50.96,50.9762,13100.0
2014-06-26 13:30:00,62.86,62.93,62.85,62.91,52300.0,50.9843,51.0411,50.9762,51.0249,52300.0
2014-06-26 13:35:00,62.91,62.95,62.88,62.9,23700.0,51.0249,51.0573,51.0005,51.0168,23700.0
2014-06-26 13:40:00,62.91,62.92,62.84,62.84,14900.0,51.0249,51.033,50.9681,50.9681,14900.0
2014-06-26 13:45:00,62.85,62.86,62.81,62.83,19100.0,50.9762,50.9843,50.9438,50.96,19100.0
2014-06-26 13:50:00,62.83,62.88,62.81,62.87,18500.0,50.96,51.0005,50.9438,50.9924,18500.0
2014-06-26 13:55:00,62.88,62.95,62.87,62.95,41400.0,51.0005,51.0573,50.9924,51.0573,41400.0
2014-06-26 14:00:00,62.95,62.98,62.95,62.96,35800.0,51.0573,51.0816,51.0573,51.0654,35800.0
2014-06-26 14:05:00,62.96,62.97,62.91,62.91,24700.0,51.0654,51.0735,51.0249,51.0249,24700.0
2014-06-26 14:10:00,62.91,62.95,62.91,62.91,22900.0,51.0249,51.0573,51.0249,51.0249,22900.0
2014-06-26 14:15:00,62.91,62.92,62.89,62.89,32900.0,51.0249,51.033,51.0086,51.0086,32900.0
2014-06-26 14:20:00,62.9,62.94,62.9,62.93,18800.0,51.0168,51.0492,51.0168,51.0411,18800.0
2014-06-26 14:25:00,62.94,62.94,62.92,62.92,26300.0,51.0492,51.0492,51.033,51.033,26300.0
2014-06-26 14:30:00,62.92,62.92,62.89,62.9,31300.0,51.033,51.033,51.0086,51.0168,31300.0
2014-06-26 14:35:00,62.9,62.92,62.9,62.91,17900.0,51.0168,51.033,51.0168,51.0249,17900.0
2014-06-26 14:40:00,62.92,63.0,62.91,62.98,35600.0,51.033,51.0979,51.0249,51.0816,35600.0
2014-06-26 14:45:00,62.99,62.99,62.94,62.94,17900.0,51.0898,51.0898,51.0492,51.0492,17900.0
2014-06-26 14:50:00,62.94,62.98,62.93,62.97,23100.0,51.0492,51.0816,51.0411,51.0735,23100.0
2014-06-26 14:55:00,62.96,62.98,62.96,62.97,17200.0,51.0654,51.0816,51.0654,51.0735,17200.0
2014-06-26 15:00:00,62.96,62.98,62.94,62.96,28400.0,51.0654,51.0816,51.0492,51.0654,28400.0
2014-06-26 15:05:00,62.96,63.06,62.96,63.03,54100.0,51.0654,51.1465,51.0654,51.1222,54100.0
2014-06-26 15:10:00,63.03,63.04,62.98,62.99,31400.0,51.1222,51.1303,51.0816,51.0898,31400.0
2014-06-26 15:15:00,62.99,63.03,62.98,63.03,37700.0,51.0898,51.1222,51.0816,51.1222,37700.0
2014-06-26 15:20:00,63.03,63.1,63.02,63.08,76400.0,51.1222,51.179,51.1141,51.1628,76400.0
2014-06-26 15:25:00,63.09,63.1,63.0,63.02,42700.0,51.1709,51.179,51.0979,51.1141,42700.0
2014-06-26 15:30:00,63.02,63.04,63.0,63.03,45700.0,51.1141,51.1303,51.0979,51.1222,45700.0
2014-06-26 15:35:00,63.02,63.03,62.97,62.99,59600.0,51.1141,51.1222,51.0735,51.0898,59600.0
2014-06-26 15:40:00,63.0,63.05,62.99,63.05,69800.0,51.0979,51.1384,51.0898,51.1384,69800.0
2014-06-26 15:45:00,63.04,63.08,62.99,63.08,91700.0,51.1303,51.1628,51.0898,51.1628,91700.0
2014-06-26 15:50:00,63.07,63.08,62.99,63.02,107500.0,51.1546,51.1628,51.0898,51.1141,107500.0
2014-06-26 15:55:00,63.02,63.06,62.99,63.06,139600.0,51.1141,51.1465,51.0898,51.1465,139600.0
2014-06-27 09:30:00,62.97,63.0,62.8,62.81,39800.0,51.0735,51.0979,50.9357,50.9438,39800.0
2014-06-27 09:35:00,62.84,62.98,62.84,62.94,16700.0,50.9681,51.0816,50.9681,51.0492,16700.0
2014-06-27 09:40:00,62.96,63.26,62.93,63.13,41700.0,51.0654,51.3087,51.0411,51.2033,41700.0
2014-06-27 09:45:00,63.14,63.15,63.03,63.06,14300.0,51.2114,51.2195,51.1222,51.1465,14300.0
2014-06-27 09:50:00,63.08,63.09,63.02,63.05,11400.0,51.1628,51.1709,51.1141,51.1384,11400.0
2014-06-27 09:55:00,63.05,63.13,63.03,63.06,20500.0,51.1384,51.2033,51.1222,51.1465,20500.0
2014-06-27 10:00:00,63.05,63.06,62.97,63.01,23400.0,51.1384,51.1465,51.0735,51.106,23400.0
2014-06-27 10:05:00,62.99,63.0,62.94,62.97,14700.0,51.0898,51.0979,51.0492,51.0735,14700.0
2014-06-27 10:10:00,62.98,62.99,62.93,62.95,15000.0,51.0816,51.0898,51.0411,51.0573,15000.0
2014-06-27 10:15:00,62.95,62.96,62.84,62.84,16900.0,51.0573,51.0654,50.9681,50.9681,16900.0
2014-06-27 10:20:00,62.84,62.9,62.83,62.89,25400.0,50.9681,51.0168,50.96,51.0086,25400.0
2014-06-27 10:25:00,62.89,62.98,62.88,62.94,24900.0,51.0086,51.0816,51.0005,51.0492,24900.0
2014-06-27 10:30:00,62.94,62.97,62.91,62.92,13100.0,51.0492,51.0735,51.0249,51.033,13100.0
2014-06-27 10:35:00,62.93,62.96,62.92,62.96,24400.0,51.0411,51.0654,51.033,51.0654,24400.0
2014-06-27 10:40:00,62.95,63.04,62.95,63.03,17500.0,51.0573,51.1303,51.0573,51.1222,17500.0
2014-06-27 10:45:00,63.03,63.05,62.98,62.99,10000.0,51.1222,51.1384,51.0816,51.0898,10000.0
2014-06-27 10:50:00,63.0,63.0,62.92,62.94,16700.0,51.0979,51.0979,51.033,51.0492,16700.0
2014-06-27 10:55:00,62.95,63.01,62.93,62.95,8200.0,51.0573,51.106,51.0411,51.0573,8200.0
2014-06-27 11:00:00,62.94,62.98,62.92,62.97,10100.0,51.0492,51.0816,51.033,51.0735,10100.0
2014-06-27 11:05:00,62.97,62.99,62.94,62.98,13100.0,51.0735,51.0898,51.0492,51.0816,13100.0
2014-06-27 11:10:00,62.99,62.99,62.97,62.97,10600.0,51.0898,51.0898,51.0735,51.0735,10600.0
2014-06-27 11:15:00,62.98,62.99,62.91,62.92,16800.0,51.0816,51.0898,51.0249,51.033,16800.0
2014-06-27 11:20:00,62.91,62.93,62.86,62.86,23200.0,51.0249,51.0411,50.9843,50.9843,23200.0
2014-06-27 11:25:00,62.87,62.9,62.85,62.88,13900.0,50.9924,51.0168,50.9762,51.0005,13900.0
2014-06-27 11:30:00,62.9,62.96,62.88,62.94,24200.0,51.0168,51.0654,51.0005,51.0492,24200.0
2014-06-27 11:35:00,62.92,62.97,62.92,62.95,12700.0,51.033,51.0735,51.033,51.0573,12700.0
2014-06-27 11:40:00,62.95,62.99,62.95,62.98,8500.0,51.0573,51.0898,51.0573,51.0816,8500.0
2014-06-27 11:45:00,62.98,63.01,62.95,63.01,9500.0,51.0816,51.106,51.0573,51.106,9500.0
2014-06-27 11:50:00,63.0,63.02,62.99,63.01,11600.0,51.0979,51.1141,51.0898,51.106,11600.0
2014-06-27 11:55:00,63.01,63.04,62.99,63.02,8300.0,51.106,51.1303,51.0898,51.1141,8300.0
2014-06-27 12:00:00,63.02,63.06,63.02,63.04,11900.0,51.1141,51.1465,51.1141,51.1303,11900.0
2014-06-27 12:05:00,63.04,63.08,63.02,63.06,13400.0,51.1303,51.1628,51.1141,51.1465,13400.0
2014-06-27 12:10:00,63.05,63.07,63.03,63.05,17000.0,51.1384,51.1546,51.1222,51.1384,17000.0
2014-06-27 12:15:00,63.05,63.06,63.05,63.05,11800.0,51.1384,51.1465,51.1384,51.1384,11800.0
2014-06-27 12:20:00,63.05,63.06,63.03,63.05,5300.0,51.1384,51.1465,51.1222,51.1384,5300.0
2014-06-27 12:25:00,63.06,63.08,63.04,63.05,16800.0,51.1465,51.1628,51.1303,51.1384,16800.0
2014-06-27 12:30:00,63.04,63.1,63.04,63.09,14100.0,51.1303,51.179,51.1303,51.1709,14100.0
2014-06-27 12:35:00,63.09,63.12,63.09,63.1,11000.0,51.1709,51.1952,51.1709,51.179,11000.0
2014-06-27 12:40:00,63.1,63.11,63.05,63.06,14200.0,51.179,51.1871,51.1384,51.1465,14200.0
2014-06-27 12:45:00,63.06,63.06,63.04,63.05,7200.0,51.1465,51.1465,51.1303,51.1384,7200.0
2014-06-27 12:50:00,63.06,63.06,63.01,63.03,12500.0,51.1465,51.1465,51.106,51.1222,12500.0
2014-06-27 12:55:00,63.03,63.04,63.02,63.04,7600.0,51.1222,51.1303,51.1141,51.1303,7600.0
2014-06-27 13:00:00,63.03,63.04,63.0,63.01,10700.0,51.1222,51.1303,51.0979,51.106,10700.0
2014-06-27 13:05:00,63.0,63.02,62.98,62.98,20400.0,51.0979,51.1141,51.0816,51.0816,20400.0
2014-06-27 13:10:00,62.98,62.98,62.96,62.97,10300.0,51.0816,51.0816,51.0654,51.0735,10300.0
2014-06-27 13:15:00,62.96,62.96,62.83,62.83,31500.0,51.0654,51.0654,50.96,50.96,31500.0
2014-06-27 13:20:00,62.85,62.86,62.83,62.86,9200.0,50.9762,50.9843,50.96,50.9843,9200.0
2014-06-27 13:25:00,62.85,62.85,62.82,62.83,13600.0,50.9762,50.9762,50.9519,50.96,13600.0
2014-06-27 13:30:00,62.83,62.83,62.77,62.77,13000.0,50.96,50.96,50.9113,50.9113,13000.0
2014-06-27 13:35:00,62.77,62.78,62.76,62.77,9600.0,50.9113,50.9194,50.9032,50.9113,9600.0
2014-06-27 13:40:00,62.76,62.78,62.73,62.74,14700.0,50.9032,50.9194,50.8789,50.887,14700.0
2014-06-27 13:45:00,62.74,62.74,62.69,62.7,16300.0,50.887,50.887,50.8464,50.8545,16300.0
2014-06-27 13:50:00,62.7,62.78,62.7,62.77,29400.0,50.8545,50.9194,50.8545,50.9113,29400.0
2014-06-27 13:55:00,62.76,62.79,62.76,62.76,11000.0,50.9032,50.9275,50.9032,50.9032,11000.0
2014-06-27 14:00:00,62.75,62.81,62.74,62.8,19000.0,50.8951,50.9438,50.887,50.9357,19000.0
2014-06-27 14:05:00,62.8,62.8,62.77,62.78,12500.0,50.9357,50.9357,50.9113,50.9194,12500.0
2014-06-27 14:10:00,62.79,62.81,62.77,62.77,15400.0,50.9275,50.9438,50.9113,50.9113,15400.0
2014-06-27 14:15:00,62.77,62.79,62.74,62.74,16900.0,50.9113,50.9275,50.887,50.887,16900.0
2014-06-27 14:20:00,62.74,62.77,62.71,62.76,32500.0,50.887,50.9113,50.8627,50.9032,32500.0
2014-06-27 14:25:00,62.76,62.79,62.75,62.79,16300.0,50.9032,50.9275,50.8951,50.9275,16300.0
2014-06-27 14:30:00,62.79,62.82,62.79,62.82,15900.0,50.9275,50.9519,50.9275,50.9519,15900.0
2014-06-27 14:35:00,62.82,62.86,62.81,62.86,15400.0,50.9519,50.9843,50.9438,50.9843,15400.0
2014-06-27 14:40:00,62.86,62.87,62.85,62.86,16300.0,50.9843,50.9924,50.9762,50.9843,16300.0
2014-06-27 14:45:00,62.85,62.89,62.84,62.88,19500.0,50.9762,51.0086,50.9681,51.0005,19500.0
2014-06-27 14:50:00,62.87,62.88,62.83,62.88,20000.0,50.9924,51.0005,50.96,51.0005,20000.0
2014-06-27 14:55:00,62.88,62.9,62.84,62.84,22000.0,51.0005,51.0168,50.9681,50.9681,22000.0
2014-06-27 15:00:00,62.84,62.88,62.84,62.87,26800.0,50.9681,51.0005,50.9681,50.9924,26800.0
2014-06-27 15:05:00,62.86,62.9,62.85,62.87,17400.0,50.9843,51.0168,50.9762,50.9924,17400.0
2014-06-27 15:10:00,62.87,62.89,62.86,62.87,17400.0,50.9924,51.0086,50.9843,50.9924,17400.0
2014-06-27 15:15:00,62.88,62.95,62.88,62.93,32300.0,51.0005,51.0573,51.0005,51.0411,32300.0
2014-06-27 15:20:00,62.93,62.93,62.92,62.92,18100.0,51.0411,51.0411,51.033,51.033,18100.0
2014-06-27 15:25:00,62.93,63.0,62.93,62.96,28900.0,51.0411,51.0979,51.0411,51.0654,28900.0
2014-06-27 15:30:00,62.96,62.98,62.94,62.96,69800.0,51.0654,51.0816,51.0492,51.0654,69800.0
2014-06-27 15:35:00,62.97,62.97,62.93,62.93,32100.0,51.0735,51.0735,51.0411,51.0411,32100.0
2014-06-27 15:40:00,62.93,62.99,62.93,62.96,39100.0,51.0411,51.0898,51.0411,51.0654,39100.0
2014-06-27 15:45:00,62.97,63.06,62.97,63.0,105900.0,51.0735,51.1465,51.0735,51.0979,105900.0
2014-06-27 15:50:00,62.99,63.09,62.99,63.06,73200.0,51.0898,51.1709,51.0898,51.1465,73200.0
2014-06-27 15:55:00,63.06,63.13,62.97,63.1,306200.0,51.1465,51.2033,51.0735,51.179,306200.0
2014-06-30 09:30:00,63.34,63.38,63.01,63.21,131000.0,51.3736,51.4061,51.106,51.2682,131000.0
2014-06-30 09:35:00,63.22,63.28,63.19,63.23,36000.0,51.2763,51.325,51.252,51.2844,36000.0
2014-06-30 09:40:00,63.23,63.29,63.18,63.22,37400.0,51.2844,51.3331,51.2439,51.2763,37400.0
2014-06-30 09:45:00,63.23,63.28,63.08,63.08,53500.0,51.2844,51.325,51.1628,51.1628,53500.0
2014-06-30 09:50:00,63.07,63.07,62.88,62.88,22400.0,51.1546,51.1546,51.0005,51.0005,22400.0
2014-06-30 09:55:00,62.88,62.89,62.75,62.76,22200.0,51.0005,51.0086,50.8951,50.9032,22200.0
2014-06-30 10:00:00,62.76,62.98,62.76,62.97,40100.0,50.9032,51.0816,50.9032,51.0735,40100.0
2014-06-30 10:05:00,62.97,63.07,62.97,63.01,21700.0,51.0735,51.1546,51.0735,51.106,21700.0
2014-06-30 10:10:00,63.02,63.03,62.92,62.92,24500.0,51.1141,51.1222,51.033,51.033,24500.0
2014-06-30 10:15:00,62.92,62.96,62.8,62.86,37400.0,51.033,51.0654,50.9357,50.9843,37400.0
2014-06-30 10:20:00,62.86,62.98,62.86,62.95,27000.0,50.9843,51.0816,50.9843,51.0573,27000.0
2014-06-30 10:25:00,62.97,63.01,62.94,62.94,14400.0,51.0735,51.106,51.0492,51.0492,14400.0
2014-06-30 10:30:00,62.94,62.97,62.93,62.94,24300.0,51.0492,51.0735,51.0411,51.0492,24300.0
2014-06-30 10:35:00,62.94,62.98,62.93,62.94,25200.0,51.0492,51.0816,51.0411,51.0492,25200.0
2014-06-30 10:40:00,62.94,62.95,62.93,62.94,26200.0,51.0492,51.0573,51.0411,51.0492,26200.0
2014-06-30 10:45:00,62.94,62.95,62.84,62.87,112000.0,51.0492,51.0573,50.9681,50.9924,112000.0
2014-06-30 10:50:00,62.86,62.88,62.78,62.87,29000.0,50.9843,51.0005,50.9194,50.9924,29000.0
2014-06-30 10:55:00,62.87,62.87,62.75,62.77,33600.0,50.9924,50.9924,50.8951,50.9113,33600.0
2014-06-30 11:00:00,62.76,62.77,62.62,62.63,60800.0,50.9032,50.9113,50.7897,50.7978,60800.0
2014-06-30 11:05:00,62.62,62.81,62.62,62.81,28500.0,50.7897,50.9438,50.7897,50.9438,28500.0
2014-06-30 11:10:00,62.81,62.88,62.79,62.82,17700.0,50.9438,51.0005,50.9275,50.9519,17700.0
2014-06-30 11:15:00,62.8,62.83,62.79,62.8,16100.0,50.9357,50.96,50.9275,50.9357,16100.0
2014-06-30 11:20:00,62.81,62.87,62.8,62.85,15300.0,50.9438,50.9924,50.9357,50.9762,15300.0
2014-06-30 11:25:00,62.86,62.88,62.8,62.83,35700.0,50.9843,51.0005,50.9357,50.96,35700.0
2014-06-30 11:30:00,62.83,62.83,62.77,62.77,25000.0,50.96,50.96,50.9113,50.9113,25000.0
2014-06-30 11:35:00,62.76,62.76,62.66,62.67,29700.0,50.9032,50.9032,50.8221,50.8302,29700.0
2014-06-30 11:40:00,62.67,62.74,62.66,62.71,30600.0,50.8302,50.887,50.8221,50.8627,30600.0
2014-06-30 11:45:00,62.72,62.74,62.65,62.65,13200.0,50.8708,50.887,50.814,50.814,13200.0
2014-06-30 11:50:00,62.65,62.67,62.62,62.66,14900.0,50.814,50.8302,50.7897,50.8221,14900.0
2014-06-30 11:55:00,62.65,62.66,62.63,62.63,13200.0,50.814,50.8221,50.7978,50.7978,13200.0
2014-06-30 12:00:00,62.63,62.64,62.58,62.59,35600.0,50.7978,50.8059,50.7572,50.7653,35600.0
2014-06-30 12:05:00,62.59,62.6,62.57,62.57,28000.0,50.7653,50.7734,50.7491,50.7491,28000.0
2014-06-30 12:10:00,62.58,62.59,62.56,62.58,19700.0,50.7572,50.7653,50.741,50.7572,19700.0
2014-06-30 12:15:00,62.58,62.58,62.55,62.57,21600.0,50.7572,50.7572,50.7329,50.7491,21600.0
2014-06-30 12:20:00,62.57,62.58,62.55,62.56,20400.0,50.7491,50.7572,50.7329,50.741,20400.0
2014-06-30 12:25:00,62.55,62.57,62.53,62.55,36100.0,50.7329,50.7491,50.7167,50.7329,36100.0
2014-06-30 12:30:00,62.55,62.56,62.52,62.55,38900.0,50.7329,50.741,50.7085,50.7329,38900.0
2014-06-30 12:35:00,62.54,62.55,62.52,62.53,20700.0,50.7248,50.7329,50.7085,50.7167,20700.0
2014-06-30 12:40:00,62.53,62.53,62.49,62.5,36500.0,50.7167,50.7167,50.6842,50.6923,36500.0
2014-06-30 12:45:00,62.49,62.49,62.45,62.46,38100.0,50.6842,50.6842,50.6518,50.6599,38100.0
2014-06-30 12:50:00,62.47,62.51,62.46,62.49,32700.0,50.668,50.7004,50.6599,50.6842,32700.0
2014-06-30 12:55:00,62.5,62.5,62.48,62.49,34600.0,50.6923,50.6923,50.6761,50.6842,34600.0
2014-06-30 13:00:00,62.5,62.5,62.46,62.49,22700.0,50.6923,50.6923,50.6599,50.6842,22700.0
2014-06-30 13:05:00,62.48,62.5,62.44,62.46,30100.0,50.6761,50.6923,50.6437,50.6599,30100.0
2014-06-30 13:10:00,62.46,62.49,62.46,62.48,20900.0,50.6599,50.6842,50.6599,50.6761,20900.0
2014-06-30 13:15:00,62.49,62.49,62.46,62.47,21000.0,50.6842,50.6842,50.6599,50.668,21000.0
2014-06-30 13:20:00,62.47,62.47,62.43,62.45,71600.0,50.668,50.668,50.6356,50.6518,71600.0
2014-06-30 13:25:00,62.45,62.46,62.39,62.41,39000.0,50.6518,50.6599,50.6031,50.6193,39000.0
2014-06-30 13:30:00,62.42,62.47,62.4,62.45,28100.0,50.6274,50.668,50.6112,50.6518,28100.0
2014-06-30 13:35:00,62.44,62.46,62.42,62.42,22500.0,50.6437,50.6599,50.6274,50.6274,22500.0
2014-06-30 13:40:00,62.42,62.42,62.39,62.39,28400.0,50.6274,50.6274,50.6031,50.6031,28400.0
2014-06-30 13:45:00,62.39,62.43,62.38,62.42,27100.0,50.6031,50.6356,50.595,50.6274,27100.0
2014-06-30 13:50:00,62.43,62.43,62.37,62.37,57100.0,50.6356,50.6356,50.5869,50.5869,57100.0
2014-06-30 13:55:00,62.37,62.37,62.31,62.32,43300.0,50.5869,50.5869,50.5382,50.5463,43300.0
2014-06-30 14:00:00,62.32,62.38,62.3,62.36,49300.0,50.5463,50.595,50.5301,50.5788,49300.0
2014-06-30 14:05:00,62.37,62.4,62.36,62.38,31900.0,50.5869,50.6112,50.5788,50.595,31900.0
2014-06-30 14:10:00,62.39,62.39,62.34,62.37,51700.0,50.6031,50.6031,50.5626,50.5869,51700.0
2014-06-30 14:15:00,62.37,62.38,62.3,62.31,76600.0,50.5869,50.595,50.5301,50.5382,76600.0
2014-06-30 14:20:00,62.31,62.36,62.31,62.34,17600.0,50.5382,50.5788,50.5382,50.5626,17600.0
2014-06-30 14:25:00,62.35,62.35,62.33,62.33,54200.0,50.5707,50.5707,50.5544,50.5544,54200.0
2014-06-30 14:30:00,62.34,62.37,62.32,62.35,55700.0,50.5626,50.5869,50.5463,50.5707,55700.0
2014-06-30 14:35:00,62.35,62.38,62.35,62.36,28800.0,50.5707,50.595,50.5707,50.5788,28800.0
2014-06-30 14:40:00,62.37,62.38,62.33,62.33,29300.0,50.5869,50.595,50.5544,50.5544,29300.0
2014-06-30 14:45:00,62.34,62.34,62.26,62.26,32300.0,50.5626,50.5626,50.4977,50.4977,32300.0
2014-06-30 14:50:00,62.27,62.27,62.19,62.21,88200.0,50.5058,50.5058,50.4409,50.4571,88200.0
2014-06-30 14:55:00,62.21,62.22,62.16,62.18,66700.0,50.4571,50.4652,50.4166,50.4328,66700.0
2014-06-30 15:00:00,62.19,62.26,62.19,62.24,42900.0,50.4409,50.4977,50.4409,50.4814,42900.0
2014-06-30 15:05:00,62.23,62.26,62.23,62.23,32300.0,50.4733,50.4977,50.4733,50.4733,32300.0
2014-06-30 15:10:00,62.23,62.26,62.2,62.22,43500.0,50.4733,50.4977,50.449,50.4652,43500.0
2014-06-30 15:15:00,62.22,62.23,62.17,62.17,47100.0,50.4652,50.4733,50.4247,50.4247,47100.0
2014-06-30 15:20:00,62.17,62.18,62.06,62.07,77100.0,50.4247,50.4328,50.3355,50.3436,77100.0
2014-06-30 15:25:00,62.07,62.2,62.07,62.2,73700.0,50.3436,50.449,50.3436,50.449,73700.0
2014-06-30 15:30:00,62.2,62.27,62.17,62.19,109400.0,50.449,50.5058,50.4247,50.4409,109400.0
2014-06-30 15:35:00,62.19,62.27,62.19,62.27,86100.0,50.4409,50.5058,50.4409,50.5058,86100.0
2014-06-30 15:40:00,62.26,62.27,62.18,62.18,108400.0,50.4977,50.5058,50.4328,50.4328,108400.0
2014-06-30 15:45:00,62.18,62.22,62.13,62.18,147500.0,50.4328,50.4652,50.3922,50.4328,147500.0
2014-06-30 15:50:00,62.18,62.21,62.13,62.14,131900.0,50.4328,50.4571,50.3922,50.4003,131900.0
2014-06-30 15:55:00,62.13,62.19,62.1,62.18,341100.0,50.3922,50.4409,50.3679,50.4328,341100.0
2014-07-01 09:30:00,62.63,62.85,62.47,62.68,215000.0,50.7978,50.9762,50.668,50.8383,215000.0
2014-07-01 09:35:00,62.66,62.73,62.64,62.7,46000.0,50.8221,50.8789,50.8059,50.8545,46000.0
2014-07-01 09:40:00,62.7,62.71,62.58,62.6,20800.0,50.8545,50.8627,50.7572,50.7734,20800.0
2014-07-01 09:45:00,62.59,62.64,62.45,62.45,27100.0,50.7653,50.8059,50.6518,50.6518,27100.0
2014-07-01 09:50:00,62.46,62.46,62.26,62.31,55600.0,50.6599,50.6599,50.4977,50.5382,55600.0
2014-07-01 09:55:00,62.32,62.36,62.2,62.33,35800.0,50.5463,50.5788,50.449,50.5544,35800.0
2014-07-01 10:00:00,62.32,62.34,62.22,62.33,47300.0,50.5463,50.5626,50.4652,50.5544,47300.0
2014-07-01 10:05:00,62.33,62.42,62.33,62.33,33500.0,50.5544,50.6274,50.5544,50.5544,33500.0
2014-07-01 10:10:00,62.32,62.35,62.29,62.31,50800.0,50.5463,50.5707,50.522,50.5382,50800.0
2014-07-01 10:15:00,62.32,62.36,62.25,62.27,38600.0,50.5463,50.5788,50.4896,50.5058,38600.0
2014-07-01 10:20:00,62.26,62.3,62.11,62.16,82000.0,50.4977,50.5301,50.376,50.4166,82000.0
2014-07-01 10:25:00,62.16,62.22,62.15,62.19,49300.0,50.4166,50.4652,50.4085,50.4409,49300.0
2014-07-01 10:30:00,62.2,62.25,62.18,62.24,24500.0,50.449,50.4896,50.4328,50.4814,24500.0
2014-07-01 10:35:00,62.24,62.37,62.24,62.32,34000.0,50.4814,50.5869,50.4814,50.5463,34000.0
2014-07-01 10:40:00,62.31,62.32,62.19,62.23,27900.0,50.5382,50.5463,50.4409,50.4733,27900.0
2014-07-01 10:45:00,62.24,62.3,62.18,62.18,62100.0,50.4814,50.5301,50.4328,50.4328,62100.0
2014-07-01 10:50:00,62.18,62.2,62.1,62.11,36700.0,50.4328,50.449,50.3679,50.376,36700.0
2014-07-01 10:55:00,62.11,62.15,62.07,62.07,44500.0,50.376,50.4085,50.3436,50.3436,44500.0
2014-07-01 11:00:00,62.08,62.09,62.01,62.03,67000.0,50.3517,50.3598,50.2949,50.3111,67000.0
2014-07-01 11:05:00,62.02,62.2,62.0,62.13,65600.0,50.303,50.449,50.2868,50.3922,65600.0
2014-07-01 11:10:00,62.12,62.24,62.12,62.22,24800.0,50.3841,50.4814,50.3841,50.4652,24800.0
2014-07-01 11:15:00,62.22,62.29,62.22,62.28,37300.0,50.4652,50.522,50.4652,50.5139,37300.0
2014-07-01 11:20:00,62.28,62.3,62.22,62.29,30900.0,50.5139,50.5301,50.4652,50.522,30900.0
2014-07-01 11:25:00,62.3,62.31,62.26,62.28,24900.0,50.5301,50.5382,50.4977,50.5139,24900.0
2014-07-01 11:30:00,62.28,62.32,62.24,62.29,46100.0,50.5139,50.5463,50.4814,50.522,46100.0
2014-07-01 11:35:00,62.29,62.29,62.18,62.19,42400.0,50.522,50.522,50.4328,50.4409,42400.0
2014-07-01 11:40:00,62.19,62.25,62.19,62.23,24800.0,50.4409,50.4896,50.4409,50.4733,24800.0
2014-07-01 11:45:00,62.23,62.23,62.13,62.13,37600.0,50.4733,50.4733,50.3922,50.3922,37600.0
2014-07-01 11:50:00,62.13,62.21,62.11,62.19,70500.0,50.3922,50.4571,50.376,50.4409,70500.0
2014-07-01 11:55:00,62.19,62.19,62.13,62.19,37400.0,50.4409,50.4409,50.3922,50.4409,37400.0
2014-07-01 12:00:00,62.19,62.21,62.15,62.21,21100.0,50.4409,50.4571,50.4085,50.4571,21100.0
2014-07-01 12:05:00,62.21,62.23,62.2,62.22,11800.0,50.4571,50.4733,50.449,50.4652,11800.0
2014-07-01 12:10:00,62.23,62.25,62.19,62.2,21800.0,50.4733,50.4896,50.4409,50.449,21800.0
2014-07-01 12:15:00,62.21,62.21,62.17,62.17,21300.0,50.4571,50.4571,50.4247,50.4247,21300.0
2014-07-01 12:20:00,62.18,62.21,62.17,62.2,27300.0,50.4328,50.4571,50.4247,50.449,27300.0
2014-07-01 12:25:00,62.2,62.21,62.14,62.14,21800.0,50.449,50.4571,50.4003,50.4003,21800.0
2014-07-01 12:30:00,62.15,62.17,62.14,62.16,26100.0,50.4085,50.4247,50.4003,50.4166,26100.0
2014-07-01 12:35:00,62.16,62.24,62.16,62.2,26500.0,50.4166,50.4814,50.4166,50.449,26500.0
2014-07-01 12:40:00,62.2,62.25,62.2,62.24,18600.0,50.449,50.4896,50.449,50.4814,18600.0
2014-07-01 12:45:00,62.23,62.27,62.19,62.27,46500.0,50.4733,50.5058,50.4409,50.5058,46500.0
2014-07-01 12:50:00,62.27,62.29,62.24,62.27,28500.0,50.5058,50.522,50.4814,50.5058,28500.0
2014-07-01 12:55:00,62.27,62.32,62.27,62.28,27900.0,50.5058,50.5463,50.5058,50.5139,27900.0
2014-07-01 13:00:00,62.28,62.37,62.26,62.35,75700.0,50.5139,50.5869,50.4977,50.5707,75700.0
2014-07-01 13:05:00,62.36,62.36,62.33,62.33,27200.0,50.5788,50.5788,50.5544,50.5544,27200.0
2014-07-01 13:10:00,62.33,62.33,62.3,62.3,71400.0,50.5544,50.5544,50.5301,50.5301,71400.0
2014-07-01 13:15:00,62.3,62.32,62.27,62.32,37100.0,50.5301,50.5463,50.5058,50.5463,37100.0
2014-07-01 13:20:00,62.31,62.33,62.31,62.32,41600.0,50.5382,50.5544,50.5382,50.5463,41600.0
2014-07-01 13:25:00,62.32,62.33,62.29,62.3,34800.0,50.5463,50.5544,50.522,50.5301,34800.0
2014-07-01 13:30:00,62.3,62.33,62.3,62.32,41800.0,50.5301,50.5544,50.5301,50.5463,41800.0
2014-07-01 13:35:00,62.32,62.33,62.31,62.31,31200.0,50.5463,50.5544,50.5382,50.5382,31200.0
2014-07-01 13:40:00,62.31,62.39,62.31,62.39,40700.0,50.5382,50.6031,50.5382,50.6031,40700.0
2014-07-01 13:45:00,62.39,62.4,62.38,62.38,25500.0,50.6031,50.6112,50.595,50.595,25500.0
2014-07-01 13:50:00,62.39,62.39,62.37,62.38,23700.0,50.6031,50.6031,50.5869,50.595,23700.0
2014-07-01 13:55:00,62.37,62.38,62.37,62.37,31400.0,50.5869,50.595,50.5869,50.5869,31400.0
2014-07-01 14:00:00,62.37,62.38,62.35,62.36,32900.0,50.5869,50.595,50.5707,50.5788,32900.0
2014-07-01 14:05:00,62.35,62.35,62.3,62.3,38300.0,50.5707,50.5707,50.5301,50.5301,38300.0
2014-07-01 14:10:00,62.3,62.31,62.29,62.29,25700.0,50.5301,50.5382,50.522,50.522,25700.0
2014-07-01 14:15:00,62.29,62.32,62.28,62.31,66900.0,50.522,50.5463,50.5139,50.5382,66900.0
2014-07-01 14:20:00,62.31,62.33,62.3,62.31,34000.0,50.5382,50.5544,50.5301,50.5382,34000.0
2014-07-01 14:25:00,62.32,62.32,62.28,62.29,23200.0,50.5463,50.5463,50.5139,50.522,23200.0
2014-07-01 14:30:00,62.29,62.3,62.27,62.27,29400.0,50.522,50.5301,50.5058,50.5058,29400.0
2014-07-01 14:35:00,62.27,62.33,62.27,62.3,54700.0,50.5058,50.5544,50.5058,50.5301,54700.0
2014-07-01 14:40:00,62.3,62.35,62.3,62.34,27400.0,50.5301,50.5707,50.5301,50.5626,27400.0
2014-07-01 14:45:00,62.34,62.4,62.34,62.4,43700.0,50.5626,50.6112,50.5626,50.6112,43700.0
2014-07-01 14:50:00,62.4,62.43,62.4,62.41,26400.0,50.6112,50.6356,50.6112,50.6193,26400.0
2014-07-01 14:55:00,62.41,62.42,62.41,62.42,21400.0,50.6193,50.6274,50.6193,50.6274,21400.0
2014-07-01 15:00:00,62.41,62.45,62.41,62.44,19900.0,50.6193,50.6518,50.6193,50.6437,19900.0
2014-07-01 15:05:00,62.44,62.45,62.42,62.43,49200.0,50.6437,50.6518,50.6274,50.6356,49200.0
2014-07-01 15:10:00,62.44,62.44,62.41,62.42,37700.0,50.6437,50.6437,50.6193,50.6274,37700.0
2014-07-01 15:15:00,62.43,62.53,62.42,62.51,74800.0,50.6356,50.7167,50.6274,50.7004,74800.0
2014-07-01 15:20:00,62.51,62.53,62.48,62.51,41700.0,50.7004,50.7167,50.6761,50.7004,41700.0
2014-07-01 15:25:00,62.52,62.52,62.45,62.46,29900.0,50.7085,50.7085,50.6518,50.6599,29900.0
2014-07-01 15:30:00,62.47,62.51,62.47,62.5,41700.0,50.668,50.7004,50.668,50.6923,41700.0
2014-07-01 15:35:00,62.51,62.55,62.5,62.54,46700.0,50.7004,50.7329,50.6923,50.7248,46700.0
2014-07-01 15:40:00,62.55,62.55,62.51,62.52,37200.0,50.7329,50.7329,50.7004,50.7085,37200.0
2014-07-01 15:45:00,62.52,62.56,62.5,62.52,72600.0,50.7085,50.741,50.6923,50.7085,72600.0
2014-07-01 15:50:00,62.52,62.53,62.47,62.49,77600.0,50.7085,50.7167,50.668,50.6842,77600.0
2014-07-01 15:55:00,62.49,62.53,62.45,62.5,199600.0,50.6842,50.7167,50.6518,50.6923,199600.0
2014-07-02 09:30:00,62.45,62.45,62.12,62.32,129400.0,50.6518,50.6518,50.3841,50.5463,129400.0
2014-07-02 09:35:00,62.31,62.76,62.27,62.61,74400.0,50.5382,50.9032,50.5058,50.7815,74400.0
2014-07-02 09:40:00,62.61,62.63,62.46,62.54,48500.0,50.7815,50.7978,50.6599,50.7248,48500.0
2014-07-02 09:45:00,62.57,62.57,62.42,62.42,66700.0,50.7491,50.7491,50.6274,50.6274,66700.0
2014-07-02 09:50:00,62.41,62.57,62.38,62.55,38600.0,50.6193,50.7491,50.595,50.7329,38600.0
2014-07-02 09:55:00,62.54,62.66,62.53,62.64,40200.0,50.7248,50.8221,50.7167,50.8059,40200.0
2014-07-02 10:00:00,62.64,62.67,62.58,62.67,52900.0,50.8059,50.8302,50.7572,50.8302,52900.0
2014-07-02 10:05:00,62.66,62.76,62.62,62.64,38600.0,50.8221,50.9032,50.7897,50.8059,38600.0
2014-07-02 10:10:00,62.65,62.76,62.65,62.74,73600.0,50.814,50.9032,50.814,50.887,73600.0
2014-07-02 10:15:00,62.75,62.89,62.75,62.89,34700.0,50.8951,51.0086,50.8951,51.0086,34700.0
2014-07-02 10:20:00,62.89,62.92,62.83,62.85,31100.0,51.0086,51.033,50.96,50.9762,31100.0
2014-07-02 10:25:00,62.86,62.91,62.84,62.89,28500.0,50.9843,51.0249,50.9681,51.0086,28500.0
2014-07-02 10:30:00,62.88,62.88,62.82,62.88,47000.0,51.0005,51.0005,50.9519,51.0005,47000.0
2014-07-02 10:35:00,62.89,62.96,62.82,62.82,40800.0,51.0086,51.0654,50.9519,50.9519,40800.0
2014-07-02 10:40:00,62.82,62.88,62.8,62.81,17200.0,50.9519,51.0005,50.9357,50.9438,17200.0
2014-07-02 10:45:00,62.82,62.87,62.8,62.84,34500.0,50.9519,50.9924,50.9357,50.9681,34500.0
2014-07-02 10:50:00,62.85,62.85,62.82,62.82,17900.0,50.9762,50.9762,50.9519,50.9519,17900.0
2014-07-02 10:55:00,62.81,62.82,62.67,62.68,35000.0,50.9438,50.9519,50.8302,50.8383,35000.0
2014-07-02 11:00:00,62.68,62.74,62.66,62.74,64400.0,50.8383,50.887,50.8221,50.887,64400.0
2014-07-02 11:05:00,62.73,62.75,62.73,62.75,40400.0,50.8789,50.8951,50.8789,50.8951,40400.0
2014-07-02 11:10:00,62.75,62.81,62.72,62.72,18200.0,50.8951,50.9438,50.8708,50.8708,18200.0
2014-07-02 11:15:00,62.71,62.79,62.71,62.72,17700.0,50.8627,50.9275,50.8627,50.8708,17700.0
2014-07-02 11:20:00,62.72,62.72,62.65,62.65,19400.0,50.8708,50.8708,50.814,50.814,19400.0
2014-07-02 11:25:00,62.64,62.72,62.63,62.72,20900.0,50.8059,50.8708,50.7978,50.8708,20900.0
2014-07-02 11:30:00,62.71,62.8,62.71,62.79,23700.0,50.8627,50.9357,50.8627,50.9275,23700.0
2014-07-02 11:35:00,62.78,62.85,62.78,62.84,19300.0,50.9194,50.9762,50.9194,50.9681,19300.0
2014-07-02 11:40:00,62.85,62.95,62.84,62.94,26800.0,50.9762,51.0573,50.9681,51.0492,26800.0
2014-07-02 11:45:00,62.94,63.0,62.94,62.99,29400.0,51.0492,51.0979,51.0492,51.0898,29400.0
2014-07-02 11:50:00,62.98,62.99,62.88,62.91,68400.0,51.0816,51.0898,51.0005,51.0249,68400.0
2014-07-02 11:55:00,62.91,62.93,62.9,62.9,22000.0,51.0249,51.0411,51.0168,51.0168,22000.0
2014-07-02 12:00:00,62.9,62.91,62.87,62.87,19300.0,51.0168,51.0249,50.9924,50.9924,19300.0
2014-07-02 12:05:00,62.87,62.97,62.87,62.94,21700.0,50.9924,51.0735,50.9924,51.0492,21700.0
2014-07-02 12:10:00,62.94,62.96,62.92,62.93,14400.0,51.0492,51.0654,51.033,51.0411,14400.0
2014-07-02 12:15:00,62.93,63.03,62.93,62.98,55800.0,51.0411,51.1222,51.0411,51.0816,55800.0
2014-07-02 12:20:00,62.99,63.03,62.98,63.02,34700.0,51.0898,51.1222,51.0816,51.1141,34700.0
2014-07-02 12:25:00,63.02,63.08,63.01,63.07,24800.0,51.1141,51.1628,51.106,51.1546,24800.0
2014-07-02 12:30:00,63.07,63.07,62.97,63.01,52600.0,51.1546,51.1546,51.0735,51.106,52600.0
2014-07-02 12:35:00,63.01,63.04,62.99,63.0,35600.0,51.106,51.1303,51.0898,51.0979,35600.0
2014-07-02 12:40:00,63.0,63.01,62.96,62.96,55700.0,51.0979,51.106,51.0654,51.0654,55700.0
2014-07-02 12:45:00,62.97,62.97,62.9,62.9,59100.0,51.0735,51.0735,51.0168,51.0168,59100.0
2014-07-02 12:50:00,62.9,62.91,62.76,62.76,34700.0,51.0168,51.0249,50.9032,50.9032,34700.0
2014-07-02 12:55:00,62.76,62.8,62.71,62.8,44900.0,50.9032,50.9357,50.8627,50.9357,44900.0
2014-07-02 13:00:00,62.8,62.8,62.7,62.7,33900.0,50.9357,50.9357,50.8545,50.8545,33900.0
2014-07-02 13:05:00,62.71,62.71,62.63,62.64,59600.0,50.8627,50.8627,50.7978,50.8059,59600.0
2014-07-02 13:10:00,62.65,62.72,62.63,62.68,30800.0,50.814,50.8708,50.7978,50.8383,30800.0
2014-07-02 13:15:00,62.68,62.69,62.65,62.65,41500.0,50.8383,50.8464,50.814,50.814,41500.0
2014-07-02 13:20:00,62.66,62.72,62.63,62.71,47300.0,50.8221,50.8708,50.7978,50.8627,47300.0
2014-07-02 13:25:00,62.71,62.71,62.63,62.64,31200.0,50.8627,50.8627,50.7978,50.8059,31200.0
2014-07-02 13:30:00,62.64,62.64,62.58,62.58,41600.0,50.8059,50.8059,50.7572,50.7572,41600.0
2014-07-02 13:35:00,62.59,62.59,62.51,62.51,37800.0,50.7653,50.7653,50.7004,50.7004,37800.0
2014-07-02 13:40:00,62.52,62.58,62.51,62.52,33000.0,50.7085,50.7572,50.7004,50.7085,33000.0
2014-07-02 13:45:00,62.52,62.56,62.52,62.54,28300.0,50.7085,50.741,50.7085,50.7248,28300.0
2014-07-02 13:50:00,62.54,62.57,62.53,62.54,22400.0,50.7248,50.7491,50.7167,50.7248,22400.0
2014-07-02 13:55:00,62.55,62.63,62.55,62.62,29900.0,50.7329,50.7978,50.7329,50.7897,29900.0
2014-07-02 14:00:00,62.63,62.71,62.62,62.71,33600.0,50.7978,50.8627,50.7897,50.8627,33600.0
2014-07-02 14:05:00,62.71,62.76,62.7,62.73,35100.0,50.8627,50.9032,50.8545,50.8789,35100.0
2014-07-02 14:10:00,62.74,62.79,62.73,62.75,20600.0,50.887,50.9275,50.8789,50.8951,20600.0
2014-07-02 14:15:00,62.75,62.8,62.75,62.79,15600.0,50.8951,50.9357,50.8951,50.9275,15600.0
2014-07-02 14:20:00,62.78,62.83,62.78,62.82,22300.0,50.9194,50.96,50.9194,50.9519,22300.0
2014-07-02 14:25:00,62.82,62.83,62.79,62.79,17000.0,50.9519,50.96,50.9275,50.9275,17000.0
2014-07-02 14:30:00,62.79,62.82,62.79,62.81,15400.0,50.9275,50.9519,50.9275,50.9438,15400.0
2014-07-02 14:35:00,62.81,62.81,62.76,62.76,16000.0,50.9438,50.9438,50.9032,50.9032,16000.0
2014-07-02 14:40:00,62.77,62.78,62.74,62.74,17000.0,50.9113,50.9194,50.887,50.887,17000.0
2014-07-02 14:45:00,62.74,62.74,62.64,62.65,23400.0,50.887,50.887,50.8059,50.814,23400.0
2014-07-02 14:50:00,62.65,62.71,62.65,62.7,26000.0,50.814,50.8627,50.814,50.8545,26000.0
2014-07-02 14:55:00,62.7,62.72,62.66,62.7,37600.0,50.8545,50.8708,50.8221,50.8545,37600.0
2014-07-02 15:00:00,62.7,62.77,62.7,62.77,32700.0,50.8545,50.9113,50.8545,50.9113,32700.0
2014-07-02 15:05:00,62.77,62.82,62.73,62.73,28300.0,50.9113,50.9519,50.8789,50.8789,28300.0
2014-07-02 15:10:00,62.74,62.74,62.67,62.69,31000.0,50.887,50.887,50.8302,50.8464,31000.0
2014-07-02 15:15:00,62.69,62.7,62.6,62.61,49400.0,50.8464,50.8545,50.7734,50.7815,49400.0
2014-07-02 15:20:00,62.6,62.69,62.6,62.62,33600.0,50.7734,50.8464,50.7734,50.7897,33600.0
2014-07-02 15:25:00,62.62,62.64,62.59,62.62,51400.0,50.7897,50.8059,50.7653,50.7897,51400.0
2014-07-02 15:30:00,62.61,62.67,62.61,62.61,63100.0,50.7815,50.8302,50.7815,50.7815,63100.0
2014-07-02 15:35:00,62.62,62.69,62.61,62.68,43600.0,50.7897,50.8464,50.7815,50.8383,43600.0
2014-07-02 15:40:00,62.68,62.72,62.67,62.7,37900.0,50.8383,50.8708,50.8302,50.8545,37900.0
2014-07-02 15:45:00,62.7,62.71,62.65,62.66,97200.0,50.8545,50.8627,50.814,50.8221,97200.0
2014-07-02 15:50:00,62.67,62.7,62.64,62.64,104800.0,50.8302,50.8545,50.8059,50.8059,104800.0
2014-07-02 15:55:00,62.64,62.72,62.64,62.7,131200.0,50.8059,50.8708,50.8059,50.8545,131200.0
2014-07-03 09:30:00,62.9,62.96,62.7,62.86,50200.0,51.0168,51.0654,50.8545,50.9843,50200.0
2014-07-03 09:35:00,62.9,63.0,62.68,62.68,39500.0,51.0168,51.0979,50.8383,50.8383,39500.0
2014-07-03 09:40:00,62.69,62.79,62.67,62.73,44100.0,50.8464,50.9275,50.8302,50.8789,44100.0
2014-07-03 09:45:00,62.73,62.73,62.55,62.55,61000.0,50.8789,50.8789,50.7329,50.7329,61000.0
2014-07-03 09:50:00,62.54,62.56,62.45,62.56,30400.0,50.7248,50.741,50.6518,50.741,30400.0
2014-07-03 09:55:00,62.57,62.67,62.54,62.54,34000.0,50.7491,50.8302,50.7248,50.7248,34000.0
2014-07-03 10:00:00,62.54,62.69,62.54,62.66,93100.0,50.7248,50.8464,50.7248,50.8221,93100.0
2014-07-03 10:05:00,62.65,62.66,62.58,62.58,15400.0,50.814,50.8221,50.7572,50.7572,15400.0
2014-07-03 10:10:00,62.59,62.6,62.54,62.55,19900.0,50.7653,50.7734,50.7248,50.7329,19900.0
2014-07-03 10:15:00,62.55,62.55,62.49,62.5,29700.0,50.7329,50.7329,50.6842,50.6923,29700.0
2014-07-03 10:20:00,62.49,62.52,62.44,62.51,43100.0,50.6842,50.7085,50.6437,50.7004,43100.0
2014-07-03 10:25:00,62.52,62.58,62.52,62.54,17900.0,50.7085,50.7572,50.7085,50.7248,17900.0
2014-07-03 10:30:00,62.55,62.64,62.51,62.61,31400.0,50.7329,50.8059,50.7004,50.7815,31400.0
2014-07-03 10:35:00,62.61,62.65,62.56,62.65,20800.0,50.7815,50.814,50.741,50.814,20800.0
2014-07-03 10:40:00,62.65,62.71,62.65,62.69,19600.0,50.814,50.8627,50.814,50.8464,19600.0
2014-07-03 10:45:00,62.7,62.72,62.65,62.72,40900.0,50.8545,50.8708,50.814,50.8708,40900.0
2014-07-03 10:50:00,62.72,62.79,62.69,62.72,40900.0,50.8708,50.9275,50.8464,50.8708,40900.0
2014-07-03 10:55:00,62.72,62.72,62.67,62.67,12300.0,50.8708,50.8708,50.8302,50.8302,12300.0
2014-07-03 11:00:00,62.67,62.68,62.56,62.56,26000.0,50.8302,50.8383,50.741,50.741,26000.0
2014-07-03 11:05:00,62.56,62.62,62.55,62.61,35700.0,50.741,50.7897,50.7329,50.7815,35700.0
2014-07-03 11:10:00,62.62,62.62,62.55,62.55,23700.0,50.7897,50.7897,50.7329,50.7329,23700.0
2014-07-03 11:15:00,62.58,62.69,62.58,62.67,17900.0,50.7572,50.8464,50.7572,50.8302,17900.0
2014-07-03 11:20:00,62.67,62.68,62.62,62.62,9000.0,50.8302,50.8383,50.7897,50.7897,9000.0
2014-07-03 11:25:00,62.62,62.67,62.6,62.65,30900.0,50.7897,50.8302,50.7734,50.814,30900.0
2014-07-03 11:30:00,62.65,62.68,62.65,62.66,18700.0,50.814,50.8383,50.814,50.8221,18700.0
2014-07-03 11:35:00,62.65,62.7,62.63,62.67,24300.0,50.814,50.8545,50.7978,50.8302,24300.0
2014-07-03 11:40:00,62.66,62.68,62.62,62.68,13700.0,50.8221,50.8383,50.7897,50.8383,13700.0
2014-07-03 11:45:00,62.67,62.7,62.66,62.67,11000.0,50.8302,50.8545,50.8221,50.8302,11000.0
2014-07-03 11:50:00,62.66,62.67,62.62,62.66,14000.0,50.8221,50.8302,50.7897,50.8221,14000.0
2014-07-03 11:55:00,62.66,62.68,62.64,62.65,16800.0,50.8221,50.8383,50.8059,50.814,16800.0
2014-07-03 12:00:00,62.65,62.71,62.65,62.7,19700.0,50.814,50.8627,50.814,50.8545,19700.0
2014-07-03 12:05:00,62.71,62.71,62.66,62.67,20600.0,50.8627,50.8627,50.8221,50.8302,20600.0
2014-07-03 12:10:00,62.67,62.76,62.67,62.73,45600.0,50.8302,50.9032,50.8302,50.8789,45600.0
2014-07-03 12:15:00,62.72,62.73,62.69,62.71,24200.0,50.8708,50.8789,50.8464,50.8627,24200.0
2014-07-03 12:20:00,62.71,62.71,62.65,62.66,35100.0,50.8627,50.8627,50.814,50.8221,35100.0
2014-07-03 12:25:00,62.66,62.66,62.65,62.66,19800.0,50.8221,50.8221,50.814,50.8221,19800.0
2014-07-03 12:30:00,62.66,62.7,62.61,62.69,97600.0,50.8221,50.8545,50.7815,50.8464,97600.0
2014-07-03 12:35:00,62.69,62.86,62.69,62.85,64700.0,50.8464,50.9843,50.8464,50.9762,64700.0
2014-07-03 12:40:00,62.86,62.9,62.85,62.89,42700.0,50.9843,51.0168,50.9762,51.0086,42700.0
2014-07-03 12:45:00,62.89,62.97,62.84,62.94,115800.0,51.0086,51.0735,50.9681,51.0492,115800.0
2014-07-03 12:50:00,62.94,62.98,62.9,62.9,69200.0,51.0492,51.0816,51.0168,51.0168,69200.0
2014-07-03 12:55:00,62.9,63.1,62.85,63.04,245100.0,51.0168,51.179,50.9762,51.1303,245100.0
2014-07-07 09:30:00,62.83,62.99,62.76,62.93,62300.0,50.96,51.0898,50.9032,51.0411,62300.0
2014-07-07 09:35:00,62.94,62.98,62.85,62.92,18900.0,51.0492,51.0816,50.9762,51.033,18900.0
2014-07-07 09:40:00,62.88,62.95,62.85,62.89,16300.0,51.0005,51.0573,50.9762,51.0086,16300.0
2014-07-07 09:45:00,62.91,63.05,62.91,63.03,22700.0,51.0249,51.1384,51.0249,51.1222,22700.0
2014-07-07 09:50:00,63.03,63.15,63.01,63.13,16400.0,51.1222,51.2195,51.106,51.2033,16400.0
2014-07-07 09:55:00,63.14,63.17,63.06,63.17,30200.0,51.2114,51.2357,51.1465,51.2357,30200.0
2014-07-07 10:00:00,63.19,63.19,63.05,63.05,10700.0,51.252,51.252,51.1384,51.1384,10700.0
2014-07-07 10:05:00,63.05,63.08,63.0,63.01,18600.0,51.1384,51.1628,51.0979,51.106,18600.0
2014-07-07 10:10:00,63.02,63.15,63.01,63.14,11500.0,51.1141,51.2195,51.106,51.2114,11500.0
2014-07-07 10:15:00,63.14,63.22,63.13,63.22,13800.0,51.2114,51.2763,51.2033,51.2763,13800.0
2014-07-07 10:20:00,63.22,63.23,63.15,63.2,15000.0,51.2763,51.2844,51.2195,51.2601,15000.0
2014-07-07 10:25:00,63.19,63.21,63.16,63.17,13200.0,51.252,51.2682,51.2276,51.2357,13200.0
2014-07-07 10:30:00,63.16,63.16,63.06,63.08,8500.0,51.2276,51.2276,51.1465,51.1628,8500.0
2014-07-07 10:35:00,63.06,63.08,63.02,63.02,11000.0,51.1465,51.1628,51.1141,51.1141,11000.0
2014-07-07 10:40:00,63.03,63.07,63.02,63.05,27500.0,51.1222,51.1546,51.1141,51.1384,27500.0
2014-07-07 10:45:00,63.04,63.07,62.95,62.96,45300.0,51.1303,51.1546,51.0573,51.0654,45300.0
2014-07-07 10:50:00,62.94,62.95,62.85,62.85,33800.0,51.0492,51.0573,50.9762,50.9762,33800.0
2014-07-07 10:55:00,62.84,62.87,62.75,62.76,31200.0,50.9681,50.9924,50.8951,50.9032,31200.0
2014-07-07 11:00:00,62.75,62.78,62.71,62.77,22100.0,50.8951,50.9194,50.8627,50.9113,22100.0
2014-07-07 11:05:00,62.79,62.85,62.77,62.79,18600.0,50.9275,50.9762,50.9113,50.9275,18600.0
2014-07-07 11:10:00,62.8,62.82,62.74,62.77,12800.0,50.9357,50.9519,50.887,50.9113,12800.0
2014-07-07 11:15:00,62.77,62.78,62.7,62.74,17600.0,50.9113,50.9194,50.8545,50.887,17600.0
2014-07-07 11:20:00,62.74,62.74,62.65,62.67,13800.0,50.887,50.887,50.814,50.8302,13800.0
2014-07-07 11:25:00,62.67,62.68,62.64,62.66,14100.0,50.8302,50.8383,50.8059,50.8221,14100.0
2014-07-07 11:30:00,62.65,62.68,62.61,62.63,16200.0,50.814,50.8383,50.7815,50.7978,16200.0
2014-07-07 11:35:00,62.63,62.68,62.62,62.65,14900.0,50.7978,50.8383,50.7897,50.814,14900.0
2014-07-07 11:40:00,62.64,62.64,62.6,62.63,11600.0,50.8059,50.8059,50.7734,50.7978,11600.0
2014-07-07 11:45:00,62.62,62.63,62.57,62.57,13600.0,50.7897,50.7978,50.7491,50.7491,13600.0
2014-07-07 11:50:00,62.58,62.68,62.57,62.67,14500.0,50.7572,50.8383,50.7491,50.8302,14500.0
2014-07-07 11:55:00,62.65,62.66,62.61,62.63,7000.0,50.814,50.8221,50.7815,50.7978,7000.0
2014-07-07 12:00:00,62.62,62.69,62.61,62.68,11000.0,50.7897,50.8464,50.7815,50.8383,11000.0
2014-07-07 12:05:00,62.67,62.69,62.65,62.65,8100.0,50.8302,50.8464,50.814,50.814,8100.0
2014-07-07 12:10:00,62.66,62.66,62.6,62.62,14400.0,50.8221,50.8221,50.7734,50.7897,14400.0
2014-07-07 12:15:00,62.62,62.64,62.6,62.6,4900.0,50.7897,50.8059,50.7734,50.7734,4900.0
2014-07-07 12:20:00,62.61,62.7,62.61,62.7,11000.0,50.7815,50.8545,50.7815,50.8545,11000.0
2014-07-07 12:25:00,62.7,62.7,62.66,62.66,3700.0,50.8545,50.8545,50.8221,50.8221,3700.0
2014-07-07 12:30:00,62.65,62.66,62.61,62.61,9100.0,50.814,50.8221,50.7815,50.7815,9100.0
2014-07-07 12:35:00,62.6,62.62,62.57,62.59,8600.0,50.7734,50.7897,50.7491,50.7653,8600.0
2014-07-07 12:40:00,62.58,62.6,62.58,62.59,8000.0,50.7572,50.7734,50.7572,50.7653,8000.0
2014-07-07 12:45:00,62.59,62.61,62.58,62.59,10700.0,50.7653,50.7815,50.7572,50.7653,10700.0
2014-07-07 12:50:00,62.59,62.59,62.56,62.56,10400.0,50.7653,50.7653,50.741,50.741,10400.0
2014-07-07 12:55:00,62.57,62.58,62.54,62.54,16400.0,50.7491,50.7572,50.7248,50.7248,16400.0
2014-07-07 13:00:00,62.55,62.55,62.49,62.5,34700.0,50.7329,50.7329,50.6842,50.6923,34700.0
2014-07-07 13:05:00,62.5,62.51,62.49,62.5,10100.0,50.6923,50.7004,50.6842,50.6923,10100.0
2014-07-07 13:10:00,62.5,62.51,62.48,62.49,12100.0,50.6923,50.7004,50.6761,50.6842,12100.0
2014-07-07 13:15:00,62.49,62.49,62.44,62.45,10200.0,50.6842,50.6842,50.6437,50.6518,10200.0
2014-07-07 13:20:00,62.46,62.46,62.44,62.44,12100.0,50.6599,50.6599,50.6437,50.6437,12100.0
2014-07-07 13:25:00,62.43,62.46,62.43,62.45,16300.0,50.6356,50.6599,50.6356,50.6518,16300.0
2014-07-07 13:30:00,62.44,62.48,62.43,62.46,13600.0,50.6437,50.6761,50.6356,50.6599,13600.0
2014-07-07 13:35:00,62.46,62.46,62.44,62.46,17000.0,50.6599,50.6599,50.6437,50.6599,17000.0
2014-07-07 13:40:00,62.46,62.47,62.45,62.46,16500.0,50.6599,50.668,50.6518,50.6599,16500.0
2014-07-07 13:45:00,62.46,62.49,62.45,62.49,21100.0,50.6599,50.6842,50.6518,50.6842,21100.0
2014-07-07 13:50:00,62.49,62.5,62.48,62.5,13200.0,50.6842,50.6923,50.6761,50.6923,13200.0
2014-07-07 13:55:00,62.5,62.5,62.42,62.42,28500.0,50.6923,50.6923,50.6274,50.6274,28500.0
2014-07-07 14:00:00,62.42,62.42,62.38,62.4,18200.0,50.6274,50.6274,50.595,50.6112,18200.0
2014-07-07 14:05:00,62.41,62.41,62.35,62.37,16500.0,50.6193,50.6193,50.5707,50.5869,16500.0
2014-07-07 14:10:00,62.37,62.38,62.37,62.38,3000.0,50.5869,50.595,50.5869,50.595,3000.0
2014-07-07 14:15:00,62.38,62.38,62.35,62.37,25300.0,50.595,50.595,50.5707,50.5869,25300.0
2014-07-07 14:20:00,62.37,62.37,62.35,62.35,17800.0,50.5869,50.5869,50.5707,50.5707,17800.0
2014-07-07 14:25:00,62.35,62.37,62.32,62.34,17500.0,50.5707,50.5869,50.5463,50.5626,17500.0
2014-07-07 14:30:00,62.34,62.38,62.33,62.35,32500.0,50.5626,50.595,50.5544,50.5707,32500.0
2014-07-07 14:35:00,62.35,62.39,62.34,62.35,18900.0,50.5707,50.6031,50.5626,50.5707,18900.0
2014-07-07 14:40:00,62.36,62.42,62.36,62.42,10000.0,50.5788,50.6274,50.5788,50.6274,10000.0
2014-07-07 14:45:00,62.41,62.45,62.4,62.44,15800.0,50.6193,50.6518,50.6112,50.6437,15800.0
2014-07-07 14:50:00,62.44,62.52,62.44,62.51,13100.0,50.6437,50.7085,50.6437,50.7004,13100.0
2014-07-07 14:55:00,62.52,62.52,62.48,62.48,11400.0,50.7085,50.7085,50.6761,50.6761,11400.0
2014-07-07 15:00:00,62.48,62.52,62.47,62.5,9300.0,50.6761,50.7085,50.668,50.6923,9300.0
2014-07-07 15:05:00,62.5,62.5,62.47,62.48,10700.0,50.6923,50.6923,50.668,50.6761,10700.0
2014-07-07 15:10:00,62.47,62.51,62.45,62.46,17000.0,50.668,50.7004,50.6518,50.6599,17000.0
2014-07-07 15:15:00,62.46,62.5,62.44,62.48,23300.0,50.6599,50.6923,50.6437,50.6761,23300.0
2014-07-07 15:20:00,62.48,62.52,62.47,62.52,16000.0,50.6761,50.7085,50.668,50.7085,16000.0
2014-07-07 15:25:00,62.51,62.53,62.5,62.5,25700.0,50.7004,50.7167,50.6923,50.6923,25700.0
2014-07-07 15:30:00,62.51,62.54,62.49,62.5,40000.0,50.7004,50.7248,50.6842,50.6923,40000.0
2014-07-07 15:35:00,62.5,62.53,62.48,62.53,21800.0,50.6923,50.7167,50.6761,50.7167,21800.0
2014-07-07 15:40:00,62.53,62.56,62.53,62.56,33400.0,50.7167,50.741,50.7167,50.741,33400.0
2014-07-07 15:45:00,62.56,62.57,62.53,62.55,64000.0,50.741,50.7491,50.7167,50.7329,64000.0
2014-07-07 15:50:00,62.56,62.59,62.55,62.59,60600.0,50.741,50.7653,50.7329,50.7653,60600.0
2014-07-07 15:55:00,62.59,62.61,62.58,62.6,146300.0,50.7653,50.7815,50.7572,50.7734,146300.0
2014-07-08 09:30:00,62.49,62.49,62.35,62.37,35000.0,50.6842,50.6842,50.5707,50.5869,35000.0
2014-07-08 09:35:00,62.35,62.37,62.16,62.2,17300.0,50.5707,50.5869,50.4166,50.449,17300.0
2014-07-08 09:40:00,62.2,62.23,62.12,62.16,26000.0,50.449,50.4733,50.3841,50.4166,26000.0
2014-07-08 09:45:00,62.17,62.2,62.11,62.12,29100.0,50.4247,50.449,50.376,50.3841,29100.0
2014-07-08 09:50:00,62.11,62.22,62.1,62.13,39000.0,50.376,50.4652,50.3679,50.3922,39000.0
2014-07-08 09:55:00,62.11,62.17,62.08,62.16,12200.0,50.376,50.4247,50.3517,50.4166,12200.0
2014-07-08 10:00:00,62.16,62.2,62.07,62.07,16200.0,50.4166,50.449,50.3436,50.3436,16200.0
2014-07-08 10:05:00,62.06,62.08,62.02,62.06,14900.0,50.3355,50.3517,50.303,50.3355,14900.0
2014-07-08 10:10:00,62.07,62.13,62.04,62.06,8800.0,50.3436,50.3922,50.3192,50.3355,8800.0
2014-07-08 10:15:00,62.04,62.16,61.97,62.12,34400.0,50.3192,50.4166,50.2625,50.3841,34400.0
2014-07-08 10:20:00,62.13,62.22,62.13,62.15,19200.0,50.3922,50.4652,50.3922,50.4085,19200.0
2014-07-08 10:25:00,62.13,62.19,62.12,62.15,37000.0,50.3922,50.4409,50.3841,50.4085,37000.0
2014-07-08 10:30:00,62.16,62.16,62.09,62.1,11100.0,50.4166,50.4166,50.3598,50.3679,11100.0
2014-07-08 10:35:00,62.1,62.22,62.07,62.17,13400.0,50.3679,50.4652,50.3436,50.4247,13400.0
2014-07-08 10:40:00,62.17,62.26,62.17,62.21,14500.0,50.4247,50.4977,50.4247,50.4571,14500.0
2014-07-08 10:45:00,62.21,62.28,62.17,62.25,14100.0,50.4571,50.5139,50.4247,50.4896,14100.0
2014-07-08 10:50:00,62.24,62.29,62.24,62.27,12500.0,50.4814,50.522,50.4814,50.5058,12500.0
2014-07-08 10:55:00,62.27,62.28,62.21,62.23,19700.0,50.5058,50.5139,50.4571,50.4733,19700.0
2014-07-08 11:00:00,62.23,62.23,62.14,62.19,10400.0,50.4733,50.4733,50.4003,50.4409,10400.0
2014-07-08 11:05:00,62.19,62.19,62.08,62.1,22400.0,50.4409,50.4409,50.3517,50.3679,22400.0
2014-07-08 11:10:00,62.09,62.14,62.08,62.12,22600.0,50.3598,50.4003,50.3517,50.3841,22600.0
2014-07-08 11:15:00,62.12,62.21,62.09,62.18,15500.0,50.3841,50.4571,50.3598,50.4328,15500.0
2014-07-08 11:20:00,62.18,62.19,62.09,62.13,21700.0,50.4328,50.4409,50.3598,50.3922,21700.0
2014-07-08 11:25:00,62.12,62.13,62.01,62.01,37800.0,50.3841,50.3922,50.2949,50.2949,37800.0
2014-07-08 11:30:00,62.01,62.05,62.0,62.02,29600.0,50.2949,50.3273,50.2868,50.303,29600.0
2014-07-08 11:35:00,62.01,62.05,61.97,62.05,36800.0,50.2949,50.3273,50.2625,50.3273,36800.0
2014-07-08 11:40:00,62.05,62.12,62.05,62.1,20800.0,50.3273,50.3841,50.3273,50.3679,20800.0
2014-07-08 11:45:00,62.09,62.1,62.02,62.06,18000.0,50.3598,50.3679,50.303,50.3355,18000.0
2014-07-08 11:50:00,62.07,62.09,62.04,62.06,14500.0,50.3436,50.3598,50.3192,50.3355,14500.0
2014-07-08 11:55:00,62.06,62.1,62.02,62.07,15000.0,50.3355,50.3679,50.303,50.3436,15000.0
2014-07-08 12:00:00,62.08,62.11,62.05,62.11,20600.0,50.3517,50.376,50.3273,50.376,20600.0
2014-07-08 12:05:00,62.1,62.11,62.06,62.07,15700.0,50.3679,50.376,50.3355,50.3436,15700.0
2014-07-08 12:10:00,62.06,62.08,61.99,62.01,12300.0,50.3355,50.3517,50.2787,50.2949,12300.0
2014-07-08 12:15:00,62.0,62.01,61.9,61.95,22500.0,50.2868,50.2949,50.2057,50.2462,22500.0
2014-07-08 12:20:00,61.94,61.95,61.9,61.93,15900.0,50.2381,50.2462,50.2057,50.23,15900.0
2014-07-08 12:25:00,61.93,61.94,61.87,61.88,14400.0,50.23,50.2381,50.1813,50.1895,14400.0
2014-07-08 12:30:00,61.88,61.92,61.87,61.88,25200.0,50.1895,50.2219,50.1813,50.1895,25200.0
2014-07-08 12:35:00,61.88,61.99,61.88,61.97,12400.0,50.1895,50.2787,50.1895,50.2625,12400.0
2014-07-08 12:40:00,61.98,62.03,61.96,62.01,18300.0,50.2706,50.3111,50.2543,50.2949,18300.0
2014-07-08 12:45:00,62.0,62.05,62.0,62.05,18100.0,50.2868,50.3273,50.2868,50.3273,18100.0
2014-07-08 12:50:00,62.04,62.05,62.02,62.05,21800.0,50.3192,50.3273,50.303,50.3273,21800.0
2014-07-08 12:55:00,62.04,62.05,62.03,62.04,17200.0,50.3192,50.3273,50.3111,50.3192,17200.0
2014-07-08 13:00:00,62.04,62.05,61.98,62.01,24700.0,50.3192,50.3273,50.2706,50.2949,24700.0
2014-07-08 13:05:00,62.01,62.02,61.97,62.02,15600.0,50.2949,50.303,50.2625,50.303,15600.0
2014-07-08 13:10:00,62.02,62.11,62.01,62.09,23200.0,50.303,50.376,50.2949,50.3598,23200.0
2014-07-08 13:15:00,62.09,62.11,62.07,62.09,10700.0,50.3598,50.376,50.3436,50.3598,10700.0
2014-07-08 13:20:00,62.08,62.12,62.04,62.11,15400.0,50.3517,50.3841,50.3192,50.376,15400.0
2014-07-08 13:25:00,62.12,62.12,62.08,62.09,12200.0,50.3841,50.3841,50.3517,50.3598,12200.0
2014-07-08 13:30:00,62.09,62.17,62.09,62.17,28100.0,50.3598,50.4247,50.3598,50.4247,28100.0
2014-07-08 13:35:00,62.17,62.19,62.12,62.14,28100.0,50.4247,50.4409,50.3841,50.4003,28100.0
2014-07-08 13:40:00,62.15,62.21,62.15,62.21,11400.0,50.4085,50.4571,50.4085,50.4571,11400.0
2014-07-08 13:45:00,62.21,62.22,62.18,62.19,13600.0,50.4571,50.4652,50.4328,50.4409,13600.0
2014-07-08 13:50:00,62.18,62.24,62.18,62.23,16700.0,50.4328,50.4814,50.4328,50.4733,16700.0
2014-07-08 13:55:00,62.23,62.28,62.23,62.26,41900.0,50.4733,50.5139,50.4733,50.4977,41900.0
2014-07-08 14:00:00,62.26,62.27,62.23,62.27,19700.0,50.4977,50.5058,50.4733,50.5058,19700.0
2014-07-08 14:05:00,62.27,62.35,62.25,62.34,66800.0,50.5058,50.5707,50.4896,50.5626,66800.0
2014-07-08 14:10:00,62.34,62.44,62.34,62.43,28000.0,50.5626,50.6437,50.5626,50.6356,28000.0
2014-07-08 14:15:00,62.42,62.46,62.4,62.45,39600.0,50.6274,50.6599,50.6112,50.6518,39600.0
2014-07-08 14:20:00,62.45,62.48,62.45,62.48,27400.0,50.6518,50.6761,50.6518,50.6761,27400.0
2014-07-08 14:25:00,62.48,62.54,62.48,62.51,73200.0,50.6761,50.7248,50.6761,50.7004,73200.0
2014-07-08 14:30:00,62.5,62.5,62.35,62.35,34000.0,50.6923,50.6923,50.5707,50.5707,34000.0
2014-07-08 14:35:00,62.33,62.36,62.33,62.35,23300.0,50.5544,50.5788,50.5544,50.5707,23300.0
2014-07-08 14:40:00,62.35,62.41,62.34,62.41,16900.0,50.5707,50.6193,50.5626,50.6193,16900.0
2014-07-08 14:45:00,62.41,62.42,62.33,62.34,60100.0,50.6193,50.6274,50.5544,50.5626,60100.0
2014-07-08 14:50:00,62.34,62.41,62.34,62.38,22200.0,50.5626,50.6193,50.5626,50.595,22200.0
2014-07-08 14:55:00,62.39,62.41,62.38,62.39,15100.0,50.6031,50.6193,50.595,50.6031,15100.0
2014-07-08 15:00:00,62.38,62.39,62.3,62.3,32400.0,50.595,50.6031,50.5301,50.5301,32400.0
2014-07-08 15:05:00,62.31,62.37,62.3,62.34,20500.0,50.5382,50.5869,50.5301,50.5626,20500.0
2014-07-08 15:10:00,62.35,62.36,62.32,62.32,68000.0,50.5707,50.5788,50.5463,50.5463,68000.0
2014-07-08 15:15:00,62.33,62.43,62.32,62.42,27700.0,50.5544,50.6356,50.5463,50.6274,27700.0
2014-07-08 15:20:00,62.42,62.42,62.4,62.42,27900.0,50.6274,50.6274,50.6112,50.6274,27900.0
2014-07-08 15:25:00,62.42,62.45,62.4,62.4,39000.0,50.6274,50.6518,50.6112,50.6112,39000.0
2014-07-08 15:30:00,62.4,62.44,62.37,62.43,44700.0,50.6112,50.6437,50.5869,50.6356,44700.0
2014-07-08 15:35:00,62.42,62.47,62.41,62.47,44700.0,50.6274,50.668,50.6193,50.668,44700.0
2014-07-08 15:40:00,62.46,62.47,62.44,62.45,52300.0,50.6599,50.668,50.6437,50.6518,52300.0
2014-07-08 15:45:00,62.45,62.47,62.44,62.45,74500.0,50.6518,50.668,50.6437,50.6518,74500.0
2014-07-08 15:50:00,62.45,62.46,62.4,62.4,172300.0,50.6518,50.6599,50.6112,50.6112,172300.0
2014-07-08 15:55:00,62.41,62.49,62.4,62.48,312600.0,50.6193,50.6842,50.6112,50.6761,312600.0
2014-07-09 09:30:00,62.53,62.71,62.52,62.65,48100.0,50.7167,50.8627,50.7085,50.814,48100.0
2014-07-09 09:35:00,62.65,62.68,62.6,62.64,19800.0,50.814,50.8383,50.7734,50.8059,19800.0
2014-07-09 09:40:00,62.66,62.66,62.47,62.54,29500.0,50.8221,50.8221,50.668,50.7248,29500.0
2014-07-09 09:45:00,62.56,62.58,62.49,62.49,10800.0,50.741,50.7572,50.6842,50.6842,10800.0
2014-07-09 09:50:00,62.48,62.52,62.35,62.44,37600.0,50.6761,50.7085,50.5707,50.6437,37600.0
2014-07-09 09:55:00,62.42,62.45,62.37,62.39,23100.0,50.6274,50.6518,50.5869,50.6031,23100.0
2014-07-09 10:00:00,62.39,62.49,62.35,62.4,19100.0,50.6031,50.6842,50.5707,50.6112,19100.0
2014-07-09 10:05:00,62.42,62.46,62.4,62.41,17000.0,50.6274,50.6599,50.6112,50.6193,17000.0
2014-07-09 10:10:00,62.41,62.42,62.35,62.37,11400.0,50.6193,50.6274,50.5707,50.5869,11400.0
2014-07-09 10:15:00,62.39,62.4,62.31,62.34,23900.0,50.6031,50.6112,50.5382,50.5626,23900.0
2014-07-09 10:20:00,62.35,62.37,62.27,62.37,7200.0,50.5707,50.5869,50.5058,50.5869,7200.0
2014-07-09 10:25:00,62.37,62.42,62.37,62.4,7700.0,50.5869,50.6274,50.5869,50.6112,7700.0
2014-07-09 10:30:00,62.4,62.51,62.39,62.47,13300.0,50.6112,50.7004,50.6031,50.668,13300.0
2014-07-09 10:35:00,62.48,62.56,62.47,62.54,10900.0,50.6761,50.741,50.668,50.7248,10900.0
2014-07-09 10:40:00,62.54,62.55,62.51,62.55,32200.0,50.7248,50.7329,50.7004,50.7329,32200.0
2014-07-09 10:45:00,62.54,62.56,62.52,62.55,7900.0,50.7248,50.741,50.7085,50.7329,7900.0
2014-07-09 10:50:00,62.55,62.56,62.47,62.47,6900.0,50.7329,50.741,50.668,50.668,6900.0
2014-07-09 10:55:00,62.47,62.48,62.41,62.42,58100.0,50.668,50.6761,50.6193,50.6274,58100.0
2014-07-09 11:00:00,62.43,62.43,62.41,62.41,7900.0,50.6356,50.6356,50.6193,50.6193,7900.0
2014-07-09 11:05:00,62.42,62.51,62.42,62.51,30100.0,50.6274,50.7004,50.6274,50.7004,30100.0
2014-07-09 11:10:00,62.51,62.55,62.51,62.51,25300.0,50.7004,50.7329,50.7004,50.7004,25300.0
2014-07-09 11:15:00,62.51,62.51,62.44,62.46,73200.0,50.7004,50.7004,50.6437,50.6599,73200.0
2014-07-09 11:20:00,62.46,62.56,62.46,62.52,12100.0,50.6599,50.741,50.6599,50.7085,12100.0
2014-07-09 11:25:00,62.52,62.56,62.52,62.56,9000.0,50.7085,50.741,50.7085,50.741,9000.0
2014-07-09 11:30:00,62.56,62.57,62.51,62.54,38900.0,50.741,50.7491,50.7004,50.7248,38900.0
2014-07-09 11:35:00,62.54,62.54,62.43,62.47,17400.0,50.7248,50.7248,50.6356,50.668,17400.0
2014-07-09 11:40:00,62.48,62.53,62.48,62.53,13800.0,50.6761,50.7167,50.6761,50.7167,13800.0
2014-07-09 11:45:00,62.52,62.54,62.49,62.54,13100.0,50.7085,50.7248,50.6842,50.7248,13100.0
2014-07-09 11:50:00,62.52,62.55,62.51,62.54,13900.0,50.7085,50.7329,50.7004,50.7248,13900.0
2014-07-09 11:55:00,62.54,62.58,62.52,62.52,25800.0,50.7248,50.7572,50.7085,50.7085,25800.0
2014-07-09 12:00:00,62.52,62.52,62.48,62.49,6600.0,50.7085,50.7085,50.6761,50.6842,6600.0
2014-07-09 12:05:00,62.49,62.58,62.49,62.56,18900.0,50.6842,50.7572,50.6842,50.741,18900.0
2014-07-09 12:10:00,62.57,62.58,62.53,62.54,15600.0,50.7491,50.7572,50.7167,50.7248,15600.0
2014-07-09 12:15:00,62.53,62.54,62.51,62.52,13400.0,50.7167,50.7248,50.7004,50.7085,13400.0
2014-07-09 12:20:00,62.52,62.55,62.5,62.55,9600.0,50.7085,50.7329,50.6923,50.7329,9600.0
2014-07-09 12:25:00,62.55,62.56,62.53,62.53,12700.0,50.7329,50.741,50.7167,50.7167,12700.0
2014-07-09 12:30:00,62.53,62.56,62.52,62.54,18100.0,50.7167,50.741,50.7085,50.7248,18100.0
2014-07-09 12:35:00,62.54,62.56,62.53,62.53,11500.0,50.7248,50.741,50.7167,50.7167,11500.0
2014-07-09 12:40:00,62.53,62.54,62.49,62.5,11800.0,50.7167,50.7248,50.6842,50.6923,11800.0
2014-07-09 12:45:00,62.49,62.53,62.49,62.52,46800.0,50.6842,50.7167,50.6842,50.7085,46800.0
2014-07-09 12:50:00,62.53,62.53,62.51,62.51,5300.0,50.7167,50.7167,50.7004,50.7004,5300.0
2014-07-09 12:55:00,62.52,62.54,62.52,62.54,10200.0,50.7085,50.7248,50.7085,50.7248,10200.0
2014-07-09 13:00:00,62.53,62.53,62.5,62.51,8500.0,50.7167,50.7167,50.6923,50.7004,8500.0
2014-07-09 13:05:00,62.51,62.55,62.51,62.55,8500.0,50.7004,50.7329,50.7004,50.7329,8500.0
2014-07-09 13:10:00,62.56,62.61,62.55,62.61,9800.0,50.741,50.7815,50.7329,50.7815,9800.0
2014-07-09 13:15:00,62.62,62.63,62.6,62.6,9700.0,50.7897,50.7978,50.7734,50.7734,9700.0
2014-07-09 13:20:00,62.6,62.6,62.57,62.58,8600.0,50.7734,50.7734,50.7491,50.7572,8600.0
2014-07-09 13:25:00,62.59,62.6,62.55,62.56,11700.0,50.7653,50.7734,50.7329,50.741,11700.0
2014-07-09 13:30:00,62.56,62.57,62.54,62.54,9600.0,50.741,50.7491,50.7248,50.7248,9600.0
2014-07-09 13:35:00,62.54,62.56,62.53,62.54,25400.0,50.7248,50.741,50.7167,50.7248,25400.0
2014-07-09 13:40:00,62.54,62.56,62.52,62.54,15500.0,50.7248,50.741,50.7085,50.7248,15500.0
2014-07-09 13:45:00,62.54,62.54,62.52,62.53,11700.0,50.7248,50.7248,50.7085,50.7167,11700.0
2014-07-09 13:50:00,62.53,62.55,62.53,62.53,16400.0,50.7167,50.7329,50.7167,50.7167,16400.0
2014-07-09 13:55:00,62.54,62.55,62.53,62.55,9400.0,50.7248,50.7329,50.7167,50.7329,9400.0
2014-07-09 14:00:00,62.54,62.54,62.44,62.53,23300.0,50.7248,50.7248,50.6437,50.7167,23300.0
2014-07-09 14:05:00,62.53,62.53,62.43,62.49,15000.0,50.7167,50.7167,50.6356,50.6842,15000.0
2014-07-09 14:10:00,62.49,62.6,62.49,62.6,15700.0,50.6842,50.7734,50.6842,50.7734,15700.0
2014-07-09 14:15:00,62.6,62.62,62.57,62.62,41500.0,50.7734,50.7897,50.7491,50.7897,41500.0
2014-07-09 14:20:00,62.62,62.62,62.56,62.57,21300.0,50.7897,50.7897,50.741,50.7491,21300.0
2014-07-09 14:25:00,62.57,62.64,62.57,62.62,12200.0,50.7491,50.8059,50.7491,50.7897,12200.0
2014-07-09 14:30:00,62.62,62.62,62.57,62.6,10700.0,50.7897,50.7897,50.7491,50.7734,10700.0
2014-07-09 14:35:00,62.6,62.61,62.55,62.56,14800.0,50.7734,50.7815,50.7329,50.741,14800.0
2014-07-09 14:40:00,62.54,62.6,62.54,62.56,15100.0,50.7248,50.7734,50.7248,50.741,15100.0
2014-07-09 14:45:00,62.56,62.57,62.53,62.53,7600.0,50.741,50.7491,50.7167,50.7167,7600.0
2014-07-09 14:50:00,62.53,62.61,62.53,62.61,31800.0,50.7167,50.7815,50.7167,50.7815,31800.0
2014-07-09 14:55:00,62.6,62.61,62.55,62.56,26900.0,50.7734,50.7815,50.7329,50.741,26900.0
2014-07-09 15:00:00,62.57,62.6,62.56,62.58,17100.0,50.7491,50.7734,50.741,50.7572,17100.0
2014-07-09 15:05:00,62.58,62.61,62.57,62.6,25100.0,50.7572,50.7815,50.7491,50.7734,25100.0
2014-07-09 15:10:00,62.6,62.62,62.59,62.6,44800.0,50.7734,50.7897,50.7653,50.7734,44800.0
2014-07-09 15:15:00,62.59,62.59,62.54,62.56,27200.0,50.7653,50.7653,50.7248,50.741,27200.0
2014-07-09 15:20:00,62.56,62.61,62.53,62.55,21800.0,50.741,50.7815,50.7167,50.7329,21800.0
2014-07-09 15:25:00,62.55,62.6,62.55,62.55,68200.0,50.7329,50.7734,50.7329,50.7329,68200.0
2014-07-09 15:30:00,62.55,62.56,62.52,62.55,38100.0,50.7329,50.741,50.7085,50.7329,38100.0
2014-07-09 15:35:00,62.55,62.6,62.55,62.6,50400.0,50.7329,50.7734,50.7329,50.7734,50400.0
2014-07-09 15:40:00,62.6,62.64,62.59,62.63,84700.0,50.7734,50.8059,50.7653,50.7978,84700.0
2014-07-09 15:45:00,62.64,62.66,62.62,62.66,97600.0,50.8059,50.8221,50.7897,50.8221,97600.0
2014-07-09 15:50:00,62.65,62.66,62.6,62.6,74200.0,50.814,50.8221,50.7734,50.7734,74200.0
2014-07-09 15:55:00,62.61,62.63,62.58,62.62,169200.0,50.7815,50.7978,50.7572,50.7897,169200.0
2014-07-10 09:30:00,62.13,62.45,62.08,62.38,48600.0,50.3922,50.6518,50.3517,50.595,48600.0
2014-07-10 09:35:00,62.38,62.42,62.25,62.28,34100.0,50.595,50.6274,50.4896,50.5139,34100.0
2014-07-10 09:40:00,62.26,62.32,62.14,62.2,31400.0,50.4977,50.5463,50.4003,50.449,31400.0
2014-07-10 09:45:00,62.21,62.21,62.1,62.13,18200.0,50.4571,50.4571,50.3679,50.3922,18200.0
2014-07-10 09:50:00,62.13,62.18,62.0,62.04,26200.0,50.3922,50.4328,50.2868,50.3192,26200.0
2014-07-10 09:55:00,62.07,62.17,62.04,62.06,22500.0,50.3436,50.4247,50.3192,50.3355,22500.0
2014-07-10 10:00:00,62.06,62.17,62.06,62.11,18000.0,50.3355,50.4247,50.3355,50.376,18000.0
2014-07-10 10:05:00,62.12,62.17,62.08,62.14,21200.0,50.3841,50.4247,50.3517,50.4003,21200.0
2014-07-10 10:10:00,62.16,62.17,62.08,62.17,19000.0,50.4166,50.4247,50.3517,50.4247,19000.0
2014-07-10 10:15:00,62.17,62.2,62.15,62.17,18800.0,50.4247,50.449,50.4085,50.4247,18800.0
2014-07-10 10:20:00,62.17,62.24,62.15,62.21,30800.0,50.4247,50.4814,50.4085,50.4571,30800.0
2014-07-10 10:25:00,62.23,62.37,62.22,62.35,17200.0,50.4733,50.5869,50.4652,50.5707,17200.0
2014-07-10 10:30:00,62.37,62.39,62.27,62.32,25600.0,50.5869,50.6031,50.5058,50.5463,25600.0
2014-07-10 10:35:00,62.32,62.39,62.29,62.3,17000.0,50.5463,50.6031,50.522,50.5301,17000.0
2014-07-10 10:40:00,62.3,62.49,62.3,62.49,23700.0,50.5301,50.6842,50.5301,50.6842,23700.0
2014-07-10 10:45:00,62.5,62.62,62.5,62.62,40000.0,50.6923,50.7897,50.6923,50.7897,40000.0
2014-07-10 10:50:00,62.63,62.63,62.51,62.61,24600.0,50.7978,50.7978,50.7004,50.7815,24600.0
2014-07-10 10:55:00,62.6,62.65,62.57,62.64,16400.0,50.7734,50.814,50.7491,50.8059,16400.0
2014-07-10 11:00:00,62.65,62.7,62.64,62.66,15100.0,50.814,50.8545,50.8059,50.8221,15100.0
2014-07-10 11:05:00,62.66,62.71,62.64,62.65,39300.0,50.8221,50.8627,50.8059,50.814,39300.0
2014-07-10 11:10:00,62.66,62.66,62.55,62.6,20700.0,50.8221,50.8221,50.7329,50.7734,20700.0
2014-07-10 11:15:00,62.61,62.61,62.52,62.55,83200.0,50.7815,50.7815,50.7085,50.7329,83200.0
2014-07-10 11:20:00,62.54,62.65,62.53,62.61,23900.0,50.7248,50.814,50.7167,50.7815,23900.0
2014-07-10 11:25:00,62.61,62.62,62.57,62.57,69100.0,50.7815,50.7897,50.7491,50.7491,69100.0
2014-07-10 11:30:00,62.57,62.59,62.52,62.55,27900.0,50.7491,50.7653,50.7085,50.7329,27900.0
2014-07-10 11:35:00,62.53,62.59,62.53,62.54,11600.0,50.7167,50.7653,50.7167,50.7248,11600.0
2014-07-10 11:40:00,62.52,62.52,62.45,62.48,24800.0,50.7085,50.7085,50.6518,50.6761,24800.0
2014-07-10 11:45:00,62.49,62.49,62.45,62.45,9400.0,50.6842,50.6842,50.6518,50.6518,9400.0
2014-07-10 11:50:00,62.45,62.54,62.45,62.54,21100.0,50.6518,50.7248,50.6518,50.7248,21100.0
2014-07-10 11:55:00,62.55,62.58,62.55,62.55,83500.0,50.7329,50.7572,50.7329,50.7329,83500.0
2014-07-10 12:00:00,62.55,62.55,62.4,62.4,9400.0,50.7329,50.7329,50.6112,50.6112,9400.0
2014-07-10 12:05:00,62.4,62.51,62.4,62.5,25000.0,50.6112,50.7004,50.6112,50.6923,25000.0
2014-07-10 12:10:00,62.51,62.51,62.44,62.44,9800.0,50.7004,50.7004,50.6437,50.6437,9800.0
2014-07-10 12:15:00,62.45,62.52,62.45,62.48,9800.0,50.6518,50.7085,50.6518,50.6761,9800.0
2014-07-10 12:20:00,62.48,62.53,62.46,62.52,10500.0,50.6761,50.7167,50.6599,50.7085,10500.0
2014-07-10 12:25:00,62.52,62.55,62.51,62.53,8200.0,50.7085,50.7329,50.7004,50.7167,8200.0
2014-07-10 12:30:00,62.54,62.55,62.5,62.5,7100.0,50.7248,50.7329,50.6923,50.6923,7100.0
2014-07-10 12:35:00,62.5,62.5,62.47,62.5,9800.0,50.6923,50.6923,50.668,50.6923,9800.0
2014-07-10 12:40:00,62.5,62.56,62.5,62.51,14300.0,50.6923,50.741,50.6923,50.7004,14300.0
2014-07-10 12:45:00,62.51,62.52,62.49,62.5,8400.0,50.7004,50.7085,50.6842,50.6923,8400.0
2014-07-10 12:50:00,62.5,62.5,62.46,62.46,5700.0,50.6923,50.6923,50.6599,50.6599,5700.0
2014-07-10 12:55:00,62.46,62.5,62.46,62.49,35000.0,50.6599,50.6923,50.6599,50.6842,35000.0
2014-07-10 13:00:00,62.49,62.51,62.47,62.51,5200.0,50.6842,50.7004,50.668,50.7004,5200.0
2014-07-10 13:05:00,62.52,62.54,62.51,62.51,7600.0,50.7085,50.7248,50.7004,50.7004,7600.0
2014-07-10 13:10:00,62.52,62.54,62.51,62.51,10000.0,50.7085,50.7248,50.7004,50.7004,10000.0
2014-07-10 13:15:00,62.51,62.55,62.5,62.53,16100.0,50.7004,50.7329,50.6923,50.7167,16100.0
2014-07-10 13:20:00,62.53,62.65,62.52,62.63,12100.0,50.7167,50.814,50.7085,50.7978,12100.0
2014-07-10 13:25:00,62.62,62.65,62.6,62.63,12400.0,50.7897,50.814,50.7734,50.7978,12400.0
2014-07-10 13:30:00,62.63,62.65,62.62,62.62,21300.0,50.7978,50.814,50.7897,50.7897,21300.0
2014-07-10 13:35:00,62.62,62.66,62.62,62.66,29700.0,50.7897,50.8221,50.7897,50.8221,29700.0
2014-07-10 13:40:00,62.67,62.68,62.63,62.64,43600.0,50.8302,50.8383,50.7978,50.8059,43600.0
2014-07-10 13:45:00,62.64,62.64,62.6,62.63,71000.0,50.8059,50.8059,50.7734,50.7978,71000.0
2014-07-10 13:50:00,62.62,62.65,62.59,62.59,25800.0,50.7897,50.814,50.7653,50.7653,25800.0
2014-07-10 13:55:00,62.59,62.62,62.56,62.6,15500.0,50.7653,50.7897,50.741,50.7734,15500.0
2014-07-10 14:00:00,62.59,62.63,62.59,62.62,11400.0,50.7653,50.7978,50.7653,50.7897,11400.0
2014-07-10 14:05:00,62.62,62.62,62.58,62.61,24700.0,50.7897,50.7897,50.7572,50.7815,24700.0
2014-07-10 14:10:00,62.62,62.64,62.55,62.57,14200.0,50.7897,50.8059,50.7329,50.7491,14200.0
2014-07-10 14:15:00,62.57,62.6,62.55,62.58,31400.0,50.7491,50.7734,50.7329,50.7572,31400.0
2014-07-10 14:20:00,62.56,62.6,62.55,62.57,11100.0,50.741,50.7734,50.7329,50.7491,11100.0
2014-07-10 14:25:00,62.57,62.59,62.55,62.56,11000.0,50.7491,50.7653,50.7329,50.741,11000.0
2014-07-10 14:30:00,62.56,62.56,62.47,62.49,18400.0,50.741,50.741,50.668,50.6842,18400.0
2014-07-10 14:35:00,62.48,62.49,62.46,62.48,15800.0,50.6761,50.6842,50.6599,50.6761,15800.0
2014-07-10 14:40:00,62.49,62.5,62.47,62.48,29500.0,50.6842,50.6923,50.668,50.6761,29500.0
2014-07-10 14:45:00,62.47,62.52,62.47,62.5,34600.0,50.668,50.7085,50.668,50.6923,34600.0
2014-07-10 14:50:00,62.49,62.53,62.47,62.48,30800.0,50.6842,50.7167,50.668,50.6761,30800.0
2014-07-10 14:55:00,62.48,62.51,62.47,62.49,33900.0,50.6761,50.7004,50.668,50.6842,33900.0
2014-07-10 15:00:00,62.48,62.51,62.47,62.51,56700.0,50.6761,50.7004,50.668,50.7004,56700.0
2014-07-10 15:05:00,62.51,62.54,62.45,62.51,29000.0,50.7004,50.7248,50.6518,50.7004,29000.0
2014-07-10 15:10:00,62.51,62.52,62.5,62.5,15600.0,50.7004,50.7085,50.6923,50.6923,15600.0
2014-07-10 15:15:00,62.5,62.52,62.48,62.51,44000.0,50.6923,50.7085,50.6761,50.7004,44000.0
2014-07-10 15:20:00,62.5,62.52,62.47,62.52,27000.0,50.6923,50.7085,50.668,50.7085,27000.0
2014-07-10 15:25:00,62.5,62.52,62.5,62.51,39800.0,50.6923,50.7085,50.6923,50.7004,39800.0
2014-07-10 15:30:00,62.51,62.55,62.49,62.55,38000.0,50.7004,50.7329,50.6842,50.7329,38000.0
2014-07-10 15:35:00,62.55,62.58,62.54,62.54,25700.0,50.7329,50.7572,50.7248,50.7248,25700.0
2014-07-10 15:40:00,62.54,62.65,62.54,62.65,40900.0,50.7248,50.814,50.7248,50.814,40900.0
2014-07-10 15:45:00,62.64,62.65,62.55,62.58,69900.0,50.8059,50.814,50.7329,50.7572,69900.0
2014-07-10 15:50:00,62.58,62.58,62.5,62.51,97800.0,50.7572,50.7572,50.6923,50.7004,97800.0
2014-07-10 15:55:00,62.51,62.55,62.5,62.52,131000.0,50.7004,50.7329,50.6923,50.7085,131000.0
2014-07-11 09:30:00,62.44,62.66,62.31,62.58,85200.0,50.6437,50.8221,50.5382,50.7572,85200.0
2014-07-11 09:35:00,62.53,62.62,62.42,62.42,109300.0,50.7167,50.7897,50.6274,50.6274,109300.0
2014-07-11 09:40:00,62.44,62.55,62.44,62.5,55700.0,50.6437,50.7329,50.6437,50.6923,55700.0
2014-07-11 09:45:00,62.49,62.56,62.48,62.53,19900.0,50.6842,50.741,50.6761,50.7167,19900.0
2014-07-11 09:50:00,62.55,62.57,62.48,62.49,37700.0,50.7329,50.7491,50.6761,50.6842,37700.0
2014-07-11 09:55:00,62.5,62.58,62.5,62.55,55400.0,50.6923,50.7572,50.6923,50.7329,55400.0
2014-07-11 10:00:00,62.54,62.67,62.49,62.61,36600.0,50.7248,50.8302,50.6842,50.7815,36600.0
2014-07-11 10:05:00,62.62,62.62,62.51,62.55,24600.0,50.7897,50.7897,50.7004,50.7329,24600.0
2014-07-11 10:10:00,62.55,62.56,62.51,62.55,19500.0,50.7329,50.741,50.7004,50.7329,19500.0
2014-07-11 10:15:00,62.55,62.56,62.47,62.53,30700.0,50.7329,50.741,50.668,50.7167,30700.0
2014-07-11 10:20:00,62.52,62.53,62.42,62.49,22400.0,50.7085,50.7167,50.6274,50.6842,22400.0
2014-07-11 10:25:00,62.51,62.54,62.46,62.52,17400.0,50.7004,50.7248,50.6599,50.7085,17400.0
2014-07-11 10:30:00,62.52,62.55,62.46,62.55,18500.0,50.7085,50.7329,50.6599,50.7329,18500.0
2014-07-11 10:35:00,62.54,62.55,62.48,62.5,16800.0,50.7248,50.7329,50.6761,50.6923,16800.0
2014-07-11 10:40:00,62.49,62.49,62.42,62.49,20200.0,50.6842,50.6842,50.6274,50.6842,20200.0
2014-07-11 10:45:00,62.51,62.55,62.46,62.47,18200.0,50.7004,50.7329,50.6599,50.668,18200.0
2014-07-11 10:50:00,62.47,62.51,62.45,62.48,27700.0,50.668,50.7004,50.6518,50.6761,27700.0
2014-07-11 10:55:00,62.5,62.5,62.41,62.42,28900.0,50.6923,50.6923,50.6193,50.6274,28900.0
2014-07-11 11:00:00,62.41,62.42,62.32,62.32,19500.0,50.6193,50.6274,50.5463,50.5463,19500.0
2014-07-11 11:05:00,62.33,62.42,62.33,62.4,22800.0,50.5544,50.6274,50.5544,50.6112,22800.0
2014-07-11 11:10:00,62.4,62.42,62.32,62.32,13900.0,50.6112,50.6274,50.5463,50.5463,13900.0
2014-07-11 11:15:00,62.34,62.39,62.27,62.39,35100.0,50.5626,50.6031,50.5058,50.6031,35100.0
2014-07-11 11:20:00,62.38,62.39,62.27,62.34,20800.0,50.595,50.6031,50.5058,50.5626,20800.0
2014-07-11 11:25:00,62.35,62.41,62.31,62.34,27800.0,50.5707,50.6193,50.5382,50.5626,27800.0
2014-07-11 11:30:00,62.34,62.45,62.34,62.42,56000.0,50.5626,50.6518,50.5626,50.6274,56000.0
2014-07-11 11:35:00,62.42,62.44,62.36,62.39,32000.0,50.6274,50.6437,50.5788,50.6031,32000.0
2014-07-11 11:40:00,62.38,62.4,62.36,62.37,16300.0,50.595,50.6112,50.5788,50.5869,16300.0
2014-07-11 11:45:00,62.37,62.37,62.3,62.33,12300.0,50.5869,50.5869,50.5301,50.5544,12300.0
2014-07-11 11:50:00,62.32,62.39,62.31,62.38,14300.0,50.5463,50.6031,50.5382,50.595,14300.0
2014-07-11 11:55:00,62.38,62.39,62.35,62.36,11100.0,50.595,50.6031,50.5707,50.5788,11100.0
2014-07-11 12:00:00,62.35,62.35,62.29,62.34,17800.0,50.5707,50.5707,50.522,50.5626,17800.0
2014-07-11 12:05:00,62.36,62.44,62.36,62.41,11600.0,50.5788,50.6437,50.5788,50.6193,11600.0
2014-07-11 12:10:00,62.41,62.46,62.38,62.44,10800.0,50.6193,50.6599,50.595,50.6437,10800.0
2014-07-11 12:15:00,62.44,62.52,62.44,62.5,17400.0,50.6437,50.7085,50.6437,50.6923,17400.0
2014-07-11 12:20:00,62.5,62.5,62.43,62.47,8000.0,50.6923,50.6923,50.6356,50.668,8000.0
2014-07-11 12:25:00,62.47,62.48,62.42,62.46,11900.0,50.668,50.6761,50.6274,50.6599,11900.0
2014-07-11 12:30:00,62.45,62.47,62.41,62.47,11800.0,50.6518,50.668,50.6193,50.668,11800.0
2014-07-11 12:35:00,62.47,62.47,62.45,62.45,8100.0,50.668,50.668,50.6518,50.6518,8100.0
2014-07-11 12:40:00,62.46,62.51,62.44,62.49,9600.0,50.6599,50.7004,50.6437,50.6842,9600.0
2014-07-11 12:45:00,62.5,62.5,62.47,62.48,7200.0,50.6923,50.6923,50.668,50.6761,7200.0
2014-07-11 12:50:00,62.48,62.55,62.48,62.55,8300.0,50.6761,50.7329,50.6761,50.7329,8300.0
2014-07-11 12:55:00,62.55,62.55,62.54,62.54,23400.0,50.7329,50.7329,50.7248,50.7248,23400.0
2014-07-11 13:00:00,62.54,62.56,62.54,62.55,33200.0,50.7248,50.741,50.7248,50.7329,33200.0
2014-07-11 13:05:00,62.55,62.55,62.54,62.55,24400.0,50.7329,50.7329,50.7248,50.7329,24400.0
2014-07-11 13:10:00,62.55,62.55,62.54,62.55,12600.0,50.7329,50.7329,50.7248,50.7329,12600.0
2014-07-11 13:15:00,62.55,62.55,62.54,62.55,29500.0,50.7329,50.7329,50.7248,50.7329,29500.0
2014-07-11 13:20:00,62.55,62.66,62.54,62.62,26900.0,50.7329,50.8221,50.7248,50.7897,26900.0
2014-07-11 13:25:00,62.62,62.66,62.62,62.66,9900.0,50.7897,50.8221,50.7897,50.8221,9900.0
2014-07-11 13:30:00,62.66,62.68,62.61,62.65,15300.0,50.8221,50.8383,50.7815,50.814,15300.0
2014-07-11 13:35:00,62.66,62.69,62.65,62.68,11900.0,50.8221,50.8464,50.814,50.8383,11900.0
2014-07-11 13:40:00,62.68,62.73,62.68,62.73,11800.0,50.8383,50.8789,50.8383,50.8789,11800.0
2014-07-11 13:45:00,62.73,62.79,62.72,62.78,15700.0,50.8789,50.9275,50.8708,50.9194,15700.0
2014-07-11 13:50:00,62.79,62.81,62.78,62.81,12600.0,50.9275,50.9438,50.9194,50.9438,12600.0
2014-07-11 13:55:00,62.81,62.82,62.73,62.73,12700.0,50.9438,50.9519,50.8789,50.8789,12700.0
2014-07-11 14:00:00,62.74,62.8,62.73,62.79,9100.0,50.887,50.9357,50.8789,50.9275,9100.0
2014-07-11 14:05:00,62.81,62.85,62.8,62.83,12800.0,50.9438,50.9762,50.9357,50.96,12800.0
2014-07-11 14:10:00,62.84,62.86,62.82,62.86,12300.0,50.9681,50.9843,50.9519,50.9843,12300.0
2014-07-11 14:15:00,62.86,62.9,62.84,62.89,13400.0,50.9843,51.0168,50.9681,51.0086,13400.0
2014-07-11 14:20:00,62.9,62.94,62.89,62.91,18800.0,51.0168,51.0492,51.0086,51.0249,18800.0
2014-07-11 14:25:00,62.91,62.95,62.91,62.92,16700.0,51.0249,51.0573,51.0249,51.033,16700.0
2014-07-11 14:30:00,62.92,62.93,62.89,62.89,17800.0,51.033,51.0411,51.0086,51.0086,17800.0
2014-07-11 14:35:00,62.89,62.94,62.89,62.92,14100.0,51.0086,51.0492,51.0086,51.033,14100.0
2014-07-11 14:40:00,62.93,62.93,62.87,62.88,16600.0,51.0411,51.0411,50.9924,51.0005,16600.0
2014-07-11 14:45:00,62.88,62.9,62.87,62.89,15400.0,51.0005,51.0168,50.9924,51.0086,15400.0
2014-07-11 14:50:00,62.88,62.9,62.86,62.87,19400.0,51.0005,51.0168,50.9843,50.9924,19400.0
2014-07-11 14:55:00,62.87,62.87,62.83,62.83,16500.0,50.9924,50.9924,50.96,50.96,16500.0
2014-07-11 15:00:00,62.84,62.86,62.82,62.82,17300.0,50.9681,50.9843,50.9519,50.9519,17300.0
2014-07-11 15:05:00,62.83,62.85,62.83,62.85,10500.0,50.96,50.9762,50.96,50.9762,10500.0
2014-07-11 15:10:00,62.84,62.85,62.8,62.82,25300.0,50.9681,50.9762,50.9357,50.9519,25300.0
2014-07-11 15:15:00,62.82,62.85,62.8,62.8,19900.0,50.9519,50.9762,50.9357,50.9357,19900.0
2014-07-11 15:20:00,62.8,62.82,62.79,62.8,20900.0,50.9357,50.9519,50.9275,50.9357,20900.0
2014-07-11 15:25:00,62.8,62.83,62.8,62.82,41600.0,50.9357,50.96,50.9357,50.9519,41600.0
2014-07-11 15:30:00,62.82,62.89,62.82,62.89,41100.0,50.9519,51.0086,50.9519,51.0086,41100.0
2014-07-11 15:35:00,62.9,62.93,62.87,62.89,31000.0,51.0168,51.0411,50.9924,51.0086,31000.0
2014-07-11 15:40:00,62.89,62.91,62.87,62.9,46800.0,51.0086,51.0249,50.9924,51.0168,46800.0
2014-07-11 15:45:00,62.91,62.91,62.89,62.9,55800.0,51.0249,51.0249,51.0086,51.0168,55800.0
2014-07-11 15:50:00,62.9,62.91,62.87,62.87,77600.0,51.0168,51.0249,50.9924,50.9924,77600.0
2014-07-11 15:55:00,62.88,62.89,62.81,62.83,137500.0,51.0005,51.0086,50.9438,50.96,137500.0
2014-07-14 09:30:00,63.0,63.29,62.95,63.12,70100.0,51.0979,51.3331,51.0573,51.1952,70100.0
2014-07-14 09:35:00,63.13,63.16,62.91,63.1,24100.0,51.2033,51.2276,51.0249,51.179,24100.0
2014-07-14 09:40:00,63.1,63.1,62.85,63.04,20300.0,51.179,51.179,50.9762,51.1303,20300.0
2014-07-14 09:45:00,63.06,63.13,63.01,63.1,13600.0,51.1465,51.2033,51.106,51.179,13600.0
2014-07-14 09:50:00,63.08,63.1,62.87,62.9,22600.0,51.1628,51.179,50.9924,51.0168,22600.0
2014-07-14 09:55:00,62.9,62.97,62.79,62.88,19500.0,51.0168,51.0735,50.9275,51.0005,19500.0
2014-07-14 10:00:00,62.88,63.02,62.88,63.01,18300.0,51.0005,51.1141,51.0005,51.106,18300.0
2014-07-14 10:05:00,63.01,63.06,62.97,62.97,21700.0,51.106,51.1465,51.0735,51.0735,21700.0
2014-07-14 10:10:00,62.98,63.09,62.96,63.04,20300.0,51.0816,51.1709,51.0654,51.1303,20300.0
2014-07-14 10:15:00,63.05,63.13,63.04,63.06,30200.0,51.1384,51.2033,51.1303,51.1465,30200.0
2014-07-14 10:20:00,63.07,63.13,63.07,63.1,15300.0,51.1546,51.2033,51.1546,51.179,15300.0
2014-07-14 10:25:00,63.1,63.12,63.02,63.02,11400.0,51.179,51.1952,51.1141,51.1141,11400.0
2014-07-14 10:30:00,63.03,63.04,62.98,63.04,16000.0,51.1222,51.1303,51.0816,51.1303,16000.0
2014-07-14 10:35:00,63.04,63.11,63.03,63.1,15900.0,51.1303,51.1871,51.1222,51.179,15900.0
2014-07-14 10:40:00,63.11,63.11,63.06,63.11,14100.0,51.1871,51.1871,51.1465,51.1871,14100.0
2014-07-14 10:45:00,63.11,63.17,63.08,63.16,18300.0,51.1871,51.2357,51.1628,51.2276,18300.0
2014-07-14 10:50:00,63.17,63.17,63.11,63.11,29900.0,51.2357,51.2357,51.1871,51.1871,29900.0
2014-07-14 10:55:00,63.1,63.11,63.01,63.01,17800.0,51.179,51.1871,51.106,51.106,17800.0
2014-07-14 11:00:00,63.01,63.03,62.95,62.98,21400.0,51.106,51.1222,51.0573,51.0816,21400.0
2014-07-14 11:05:00,62.97,63.08,62.96,63.08,19300.0,51.0735,51.1628,51.0654,51.1628,19300.0
2014-07-14 11:10:00,63.08,63.09,62.95,62.95,21200.0,51.1628,51.1709,51.0573,51.0573,21200.0
2014-07-14 11:15:00,62.96,63.04,62.95,62.95,17600.0,51.0654,51.1303,51.0573,51.0573,17600.0
2014-07-14 11:20:00,62.95,62.96,62.92,62.93,11700.0,51.0573,51.0654,51.033,51.0411,11700.0
2014-07-14 11:25:00,62.92,62.92,62.85,62.87,14800.0,51.033,51.033,50.9762,50.9924,14800.0
2014-07-14 11:30:00,62.86,62.9,62.82,62.84,19900.0,50.9843,51.0168,50.9519,50.9681,19900.0
2014-07-14 11:35:00,62.83,62.84,62.76,62.78,18800.0,50.96,50.9681,50.9032,50.9194,18800.0
2014-07-14 11:40:00,62.78,62.81,62.77,62.8,16000.0,50.9194,50.9438,50.9113,50.9357,16000.0
2014-07-14 11:45:00,62.79,62.82,62.72,62.74,25600.0,50.9275,50.9519,50.8708,50.887,25600.0
2014-07-14 11:50:00,62.73,62.79,62.72,62.79,35700.0,50.8789,50.9275,50.8708,50.9275,35700.0
2014-07-14 11:55:00,62.78,62.8,62.76,62.77,21000.0,50.9194,50.9357,50.9032,50.9113,21000.0
2014-07-14 12:00:00,62.78,62.81,62.77,62.79,17200.0,50.9194,50.9438,50.9113,50.9275,17200.0
2014-07-14 12:05:00,62.78,62.83,62.77,62.77,13200.0,50.9194,50.96,50.9113,50.9113,13200.0
2014-07-14 12:10:00,62.77,62.82,62.75,62.8,16400.0,50.9113,50.9519,50.8951,50.9357,16400.0
2014-07-14 12:15:00,62.79,62.8,62.77,62.78,16200.0,50.9275,50.9357,50.9113,50.9194,16200.0
2014-07-14 12:20:00,62.78,62.83,62.78,62.79,13200.0,50.9194,50.96,50.9194,50.9275,13200.0
2014-07-14 12:25:00,62.79,62.8,62.75,62.78,13400.0,50.9275,50.9357,50.8951,50.9194,13400.0
2014-07-14 12:30:00,62.79,62.8,62.77,62.78,26800.0,50.9275,50.9357,50.9113,50.9194,26800.0
2014-07-14 12:35:00,62.77,62.79,62.76,62.77,11400.0,50.9113,50.9275,50.9032,50.9113,11400.0
2014-07-14 12:40:00,62.77,62.78,62.76,62.77,10800.0,50.9113,50.9194,50.9032,50.9113,10800.0
2014-07-14 12:45:00,62.77,62.77,62.72,62.72,21000.0,50.9113,50.9113,50.8708,50.8708,21000.0
2014-07-14 12:50:00,62.71,62.76,62.71,62.75,15500.0,50.8627,50.9032,50.8627,50.8951,15500.0
2014-07-14 12:55:00,62.75,62.8,62.75,62.77,12000.0,50.8951,50.9357,50.8951,50.9113,12000.0
2014-07-14 13:00:00,62.78,62.8,62.78,62.78,19700.0,50.9194,50.9357,50.9194,50.9194,19700.0
2014-07-14 13:05:00,62.78,62.8,62.75,62.76,12300.0,50.9194,50.9357,50.8951,50.9032,12300.0
2014-07-14 13:10:00,62.77,62.77,62.73,62.75,12400.0,50.9113,50.9113,50.8789,50.8951,12400.0
2014-07-14 13:15:00,62.75,62.78,62.73,62.78,18000.0,50.8951,50.9194,50.8789,50.9194,18000.0
2014-07-14 13:20:00,62.77,62.8,62.77,62.78,23500.0,50.9113,50.9357,50.9113,50.9194,23500.0
2014-07-14 13:25:00,62.77,62.8,62.76,62.77,15100.0,50.9113,50.9357,50.9032,50.9113,15100.0
2014-07-14 13:30:00,62.77,62.8,62.76,62.79,17200.0,50.9113,50.9357,50.9032,50.9275,17200.0
2014-07-14 13:35:00,62.8,62.81,62.76,62.79,10600.0,50.9357,50.9438,50.9032,50.9275,10600.0
2014-07-14 13:40:00,62.79,62.81,62.77,62.79,22800.0,50.9275,50.9438,50.9113,50.9275,22800.0
2014-07-14 13:45:00,62.79,62.79,62.76,62.76,10300.0,50.9275,50.9275,50.9032,50.9032,10300.0
2014-07-14 13:50:00,62.76,62.78,62.76,62.77,9900.0,50.9032,50.9194,50.9032,50.9113,9900.0
2014-07-14 13:55:00,62.77,62.8,62.76,62.8,16100.0,50.9113,50.9357,50.9032,50.9357,16100.0
2014-07-14 14:00:00,62.79,62.86,62.79,62.83,25000.0,50.9275,50.9843,50.9275,50.96,25000.0
2014-07-14 14:05:00,62.84,62.87,62.83,62.85,33800.0,50.9681,50.9924,50.96,50.9762,33800.0
2014-07-14 14:10:00,62.84,62.85,62.79,62.79,17700.0,50.9681,50.9762,50.9275,50.9275,17700.0
2014-07-14 14:15:00,62.79,62.85,62.79,62.85,16100.0,50.9275,50.9762,50.9275,50.9762,16100.0
2014-07-14 14:20:00,62.85,62.87,62.84,62.87,14500.0,50.9762,50.9924,50.9681,50.9924,14500.0
2014-07-14 14:25:00,62.86,62.9,62.86,62.88,17900.0,50.9843,51.0168,50.9843,51.0005,17900.0
2014-07-14 14:30:00,62.87,62.88,62.84,62.88,14300.0,50.9924,51.0005,50.9681,51.0005,14300.0
2014-07-14 14:35:00,62.88,62.92,62.88,62.92,13200.0,51.0005,51.033,51.0005,51.033,13200.0
2014-07-14 14:40:00,62.92,62.97,62.91,62.93,16700.0,51.033,51.0735,51.0249,51.0411,16700.0
2014-07-14 14:45:00,62.93,62.96,62.93,62.93,18100.0,51.0411,51.0654,51.0411,51.0411,18100.0
2014-07-14 14:50:00,62.93,62.97,62.93,62.94,18500.0,51.0411,51.0735,51.0411,51.0492,18500.0
2014-07-14 14:55:00,62.93,62.99,62.92,62.98,20200.0,51.0411,51.0898,51.033,51.0816,20200.0
2014-07-14 15:00:00,62.98,62.99,62.97,62.99,94800.0,51.0816,51.0898,51.0735,51.0898,94800.0
2014-07-14 15:05:00,63.0,63.0,62.95,62.96,28300.0,51.0979,51.0979,51.0573,51.0654,28300.0
2014-07-14 15:10:00,62.96,62.97,62.91,62.91,21800.0,51.0654,51.0735,51.0249,51.0249,21800.0
2014-07-14 15:15:00,62.91,62.92,62.89,62.91,23500.0,51.0249,51.033,51.0086,51.0249,23500.0
2014-07-14 15:20:00,62.91,62.91,62.89,62.91,23800.0,51.0249,51.0249,51.0086,51.0249,23800.0
2014-07-14 15:25:00,62.9,62.92,62.9,62.91,16600.0,51.0168,51.033,51.0168,51.0249,16600.0
2014-07-14 15:30:00,62.9,62.95,62.9,62.95,52100.0,51.0168,51.0573,51.0168,51.0573,52100.0
2014-07-14 15:35:00,62.95,62.98,62.94,62.98,45600.0,51.0573,51.0816,51.0492,51.0816,45600.0
2014-07-14 15:40:00,62.98,62.98,62.93,62.93,39200.0,51.0816,51.0816,51.0411,51.0411,39200.0
2014-07-14 15:45:00,62.93,62.97,62.92,62.96,64900.0,51.0411,51.0735,51.033,51.0654,64900.0
2014-07-14 15:50:00,62.96,63.0,62.93,63.0,83600.0,51.0654,51.0979,51.0411,51.0979,83600.0
2014-07-14 15:55:00,63.0,63.03,62.99,63.02,148600.0,51.0979,51.1222,51.0898,51.1141,148600.0
2014-07-15 09:30:00,63.0,63.0,62.9,62.97,112500.0,51.0979,51.0979,51.0168,51.0735,112500.0
2014-07-15 09:35:00,62.98,62.99,62.95,62.96,54300.0,51.0816,51.0898,51.0573,51.0654,54300.0
2014-07-15 09:40:00,62.97,63.05,62.93,63.04,52300.0,51.0735,51.1384,51.0411,51.1303,52300.0
2014-07-15 09:45:00,63.04,63.05,62.94,62.96,53200.0,51.1303,51.1384,51.0492,51.0654,53200.0
2014-07-15 09:50:00,62.95,62.97,62.91,62.91,70200.0,51.0573,51.0735,51.0249,51.0249,70200.0
2014-07-15 09:55:00,62.92,62.95,62.88,62.89,47000.0,51.033,51.0573,51.0005,51.0086,47000.0
2014-07-15 10:00:00,62.88,62.93,62.88,62.91,59900.0,51.0005,51.0411,51.0005,51.0249,59900.0
2014-07-15 10:05:00,62.9,62.97,62.89,62.94,37400.0,51.0168,51.0735,51.0086,51.0492,37400.0
2014-07-15 10:10:00,62.93,62.94,62.88,62.9,45600.0,51.0411,51.0492,51.0005,51.0168,45600.0
2014-07-15 10:15:00,62.89,62.99,62.84,62.97,40400.0,51.0086,51.0898,50.9681,51.0735,40400.0
2014-07-15 10:20:00,62.97,63.03,62.97,63.0,67400.0,51.0735,51.1222,51.0735,51.0979,67400.0
2014-07-15 10:25:00,63.01,63.12,63.01,63.03,25300.0,51.106,51.1952,51.106,51.1222,25300.0
2014-07-15 10:30:00,63.02,63.04,62.99,63.0,29200.0,51.1141,51.1303,51.0898,51.0979,29200.0
2014-07-15 10:35:00,63.0,63.07,62.99,63.04,40600.0,51.0979,51.1546,51.0898,51.1303,40600.0
2014-07-15 10:40:00,63.04,63.05,62.98,63.02,58800.0,51.1303,51.1384,51.0816,51.1141,58800.0
2014-07-15 10:45:00,63.02,63.03,62.91,62.93,93500.0,51.1141,51.1222,51.0249,51.0411,93500.0
2014-07-15 10:50:00,62.93,62.93,62.87,62.9,33900.0,51.0411,51.0411,50.9924,51.0168,33900.0
2014-07-15 10:55:00,62.9,62.93,62.89,62.9,23800.0,51.0168,51.0411,51.0086,51.0168,23800.0
2014-07-15 11:00:00,62.9,62.9,62.76,62.8,73900.0,51.0168,51.0168,50.9032,50.9357,73900.0
2014-07-15 11:05:00,62.8,62.85,62.79,62.85,25300.0,50.9357,50.9762,50.9275,50.9762,25300.0
2014-07-15 11:10:00,62.85,62.95,62.85,62.86,76900.0,50.9762,51.0573,50.9762,50.9843,76900.0
2014-07-15 11:15:00,62.86,62.94,62.84,62.85,24100.0,50.9843,51.0492,50.9681,50.9762,24100.0
2014-07-15 11:20:00,62.84,62.92,62.8,62.89,44700.0,50.9681,51.033,50.9357,51.0086,44700.0
2014-07-15 11:25:00,62.86,62.94,62.85,62.85,13300.0,50.9843,51.0492,50.9762,50.9762,13300.0
2014-07-15 11:30:00,62.85,62.87,62.79,62.8,44300.0,50.9762,50.9924,50.9275,50.9357,44300.0
2014-07-15 11:35:00,62.8,62.84,62.76,62.8,81000.0,50.9357,50.9681,50.9032,50.9357,81000.0
2014-07-15 11:40:00,62.8,62.81,62.75,62.79,19500.0,50.9357,50.9438,50.8951,50.9275,19500.0
2014-07-15 11:45:00,62.78,62.78,62.75,62.78,18600.0,50.9194,50.9194,50.8951,50.9194,18600.0
2014-07-15 11:50:00,62.77,62.81,62.77,62.79,29400.0,50.9113,50.9438,50.9113,50.9275,29400.0
2014-07-15 11:55:00,62.79,62.81,62.73,62.78,74100.0,50.9275,50.9438,50.8789,50.9194,74100.0
2014-07-15 12:00:00,62.78,62.81,62.76,62.77,44800.0,50.9194,50.9438,50.9032,50.9113,44800.0
2014-07-15 12:05:00,62.77,62.83,62.77,62.82,34100.0,50.9113,50.96,50.9113,50.9519,34100.0
2014-07-15 12:10:00,62.82,62.82,62.76,62.77,14300.0,50.9519,50.9519,50.9032,50.9113,14300.0
2014-07-15 12:15:00,62.76,62.78,62.75,62.76,26400.0,50.9032,50.9194,50.8951,50.9032,26400.0
2014-07-15 12:20:00,62.77,62.78,62.74,62.76,17800.0,50.9113,50.9194,50.887,50.9032,17800.0
2014-07-15 12:25:00,62.77,62.86,62.76,62.86,60400.0,50.9113,50.9843,50.9032,50.9843,60400.0
2014-07-15 12:30:00,62.86,62.93,62.86,62.93,27600.0,50.9843,51.0411,50.9843,51.0411,27600.0
2014-07-15 12:35:00,62.93,63.02,62.93,62.99,27500.0,51.0411,51.1141,51.0411,51.0898,27500.0
2014-07-15 12:40:00,62.99,63.0,62.98,63.0,11600.0,51.0898,51.0979,51.0816,51.0979,11600.0
2014-07-15 12:45:00,62.99,62.99,62.95,62.95,9500.0,51.0898,51.0898,51.0573,51.0573,9500.0
2014-07-15 12:50:00,62.95,62.96,62.92,62.94,15700.0,51.0573,51.0654,51.033,51.0492,15700.0
2014-07-15 12:55:00,62.94,62.96,62.92,62.93,19300.0,51.0492,51.0654,51.033,51.0411,19300.0
2014-07-15 13:00:00,62.93,62.95,62.9,62.9,17600.0,51.0411,51.0573,51.0168,51.0168,17600.0
2014-07-15 13:05:00,62.91,62.94,62.9,62.93,18100.0,51.0249,51.0492,51.0168,51.0411,18100.0
2014-07-15 13:10:00,62.93,62.93,62.89,62.93,15600.0,51.0411,51.0411,51.0086,51.0411,15600.0
2014-07-15 13:15:00,62.93,63.01,62.93,62.97,25700.0,51.0411,51.106,51.0411,51.0735,25700.0
2014-07-15 13:20:00,62.97,62.98,62.93,62.97,29700.0,51.0735,51.0816,51.0411,51.0735,29700.0
2014-07-15 13:25:00,62.96,63.01,62.95,63.01,31600.0,51.0654,51.106,51.0573,51.106,31600.0
2014-07-15 13:30:00,63.01,63.02,62.99,63.01,16300.0,51.106,51.1141,51.0898,51.106,16300.0
2014-07-15 13:35:00,63.01,63.09,62.99,63.0,26400.0,51.106,51.1709,51.0898,51.0979,26400.0
2014-07-15 13:40:00,63.0,63.02,62.99,63.01,15700.0,51.0979,51.1141,51.0898,51.106,15700.0
2014-07-15 13:45:00,63.01,63.04,63.0,63.03,11000.0,51.106,51.1303,51.0979,51.1222,11000.0
2014-07-15 13:50:00,63.04,63.07,63.01,63.01,15300.0,51.1303,51.1546,51.106,51.106,15300.0
2014-07-15 13:55:00,63.02,63.04,63.01,63.04,14800.0,51.1141,51.1303,51.106,51.1303,14800.0
2014-07-15 14:00:00,63.04,63.05,63.01,63.01,20400.0,51.1303,51.1384,51.106,51.106,20400.0
2014-07-15 14:05:00,63.01,63.08,63.01,63.01,20700.0,51.106,51.1628,51.106,51.106,20700.0
2014-07-15 14:10:00,63.01,63.05,63.0,63.0,20900.0,51.106,51.1384,51.0979,51.0979,20900.0
2014-07-15 14:15:00,63.01,63.08,63.0,63.05,24700.0,51.106,51.1628,51.0979,51.1384,24700.0
2014-07-15 14:20:00,63.04,63.06,63.02,63.05,14700.0,51.1303,51.1465,51.1141,51.1384,14700.0
2014-07-15 14:25:00,63.04,63.05,63.0,63.04,16600.0,51.1303,51.1384,51.0979,51.1303,16600.0
2014-07-15 14:30:00,63.04,63.04,62.99,62.99,38700.0,51.1303,51.1303,51.0898,51.0898,38700.0
2014-07-15 14:35:00,62.99,63.0,62.94,62.94,39200.0,51.0898,51.0979,51.0492,51.0492,39200.0
2014-07-15 14:40:00,62.94,62.97,62.94,62.94,35100.0,51.0492,51.0735,51.0492,51.0492,35100.0
2014-07-15 14:45:00,62.95,63.0,62.94,62.96,23800.0,51.0573,51.0979,51.0492,51.0654,23800.0
2014-07-15 14:50:00,62.96,62.99,62.95,62.96,15300.0,51.0654,51.0898,51.0573,51.0654,15300.0
2014-07-15 14:55:00,62.96,62.99,62.94,62.98,25900.0,51.0654,51.0898,51.0492,51.0816,25900.0
2014-07-15 15:00:00,62.98,62.99,62.95,62.97,25600.0,51.0816,51.0898,51.0573,51.0735,25600.0
2014-07-15 15:05:00,62.96,62.97,62.91,62.93,41300.0,51.0654,51.0735,51.0249,51.0411,41300.0
2014-07-15 15:10:00,62.93,62.96,62.88,62.95,20100.0,51.0411,51.0654,51.0005,51.0573,20100.0
2014-07-15 15:15:00,62.94,62.95,62.89,62.92,28800.0,51.0492,51.0573,51.0086,51.033,28800.0
2014-07-15 15:20:00,62.92,62.96,62.91,62.92,46700.0,51.033,51.0654,51.0249,51.033,46700.0
2014-07-15 15:25:00,62.91,62.95,62.91,62.93,22700.0,51.0249,51.0573,51.0249,51.0411,22700.0
2014-07-15 15:30:00,62.94,62.95,62.92,62.93,33200.0,51.0492,51.0573,51.033,51.0411,33200.0
2014-07-15 15:35:00,62.93,62.95,62.92,62.94,28000.0,51.0411,51.0573,51.033,51.0492,28000.0
2014-07-15 15:40:00,62.93,62.95,62.92,62.93,41300.0,51.0411,51.0573,51.033,51.0411,41300.0
2014-07-15 15:45:00,62.94,62.95,62.92,62.92,52500.0,51.0492,51.0573,51.033,51.033,52500.0
2014-07-15 15:50:00,62.92,62.92,62.85,62.85,52400.0,51.033,51.033,50.9762,50.9762,52400.0
2014-07-15 15:55:00,62.86,62.9,62.85,62.86,158800.0,50.9843,51.0168,50.9762,50.9843,158800.0
2014-07-16 09:30:00,63.05,63.17,62.73,62.81,66000.0,51.1384,51.2357,50.8789,50.9438,66000.0
2014-07-16 09:35:00,62.89,62.91,62.6,62.69,27500.0,51.0086,51.0249,50.7734,50.8464,27500.0
2014-07-16 09:40:00,62.67,62.72,62.54,62.63,27000.0,50.8302,50.8708,50.7248,50.7978,27000.0
2014-07-16 09:45:00,62.65,62.81,62.62,62.77,30000.0,50.814,50.9438,50.7897,50.9113,30000.0
2014-07-16 09:50:00,62.77,62.83,62.7,62.76,23100.0,50.9113,50.96,50.8545,50.9032,23100.0
2014-07-16 09:55:00,62.77,62.78,62.71,62.73,15700.0,50.9113,50.9194,50.8627,50.8789,15700.0
2014-07-16 10:00:00,62.73,62.84,62.72,62.74,24500.0,50.8789,50.9681,50.8708,50.887,24500.0
2014-07-16 10:05:00,62.73,62.75,62.67,62.7,20700.0,50.8789,50.8951,50.8302,50.8545,20700.0
2014-07-16 10:10:00,62.7,62.72,62.66,62.66,16400.0,50.8545,50.8708,50.8221,50.8221,16400.0
2014-07-16 10:15:00,62.66,62.66,62.57,62.57,20800.0,50.8221,50.8221,50.7491,50.7491,20800.0
2014-07-16 10:20:00,62.58,62.59,62.5,62.52,43900.0,50.7572,50.7653,50.6923,50.7085,43900.0
2014-07-16 10:25:00,62.52,62.57,62.5,62.56,19400.0,50.7085,50.7491,50.6923,50.741,19400.0
2014-07-16 10:30:00,62.57,62.59,62.56,62.57,15500.0,50.7491,50.7653,50.741,50.7491,15500.0
2014-07-16 10:35:00,62.57,62.58,62.46,62.46,30700.0,50.7491,50.7572,50.6599,50.6599,30700.0
2014-07-16 10:40:00,62.46,62.51,62.42,62.44,60600.0,50.6599,50.7004,50.6274,50.6437,60600.0
2014-07-16 10:45:00,62.43,62.43,62.21,62.23,101500.0,50.6356,50.6356,50.4571,50.4733,101500.0
2014-07-16 10:50:00,62.23,62.24,62.15,62.16,58300.0,50.4733,50.4814,50.4085,50.4166,58300.0
2014-07-16 10:55:00,62.15,62.18,62.07,62.09,57900.0,50.4085,50.4328,50.3436,50.3598,57900.0
2014-07-16 11:00:00,62.09,62.27,62.09,62.26,33300.0,50.3598,50.5058,50.3598,50.4977,33300.0
2014-07-16 11:05:00,62.26,62.3,62.22,62.28,25900.0,50.4977,50.5301,50.4652,50.5139,25900.0
2014-07-16 11:10:00,62.28,62.29,62.22,62.23,29000.0,50.5139,50.522,50.4652,50.4733,29000.0
2014-07-16 11:15:00,62.24,62.32,62.2,62.3,41400.0,50.4814,50.5463,50.449,50.5301,41400.0
2014-07-16 11:20:00,62.3,62.32,62.23,62.26,22200.0,50.5301,50.5463,50.4733,50.4977,22200.0
2014-07-16 11:25:00,62.27,62.27,62.18,62.2,41300.0,50.5058,50.5058,50.4328,50.449,41300.0
2014-07-16 11:30:00,62.2,62.26,62.19,62.26,79000.0,50.449,50.4977,50.4409,50.4977,79000.0
2014-07-16 11:35:00,62.26,62.33,62.2,62.22,58900.0,50.4977,50.5544,50.449,50.4652,58900.0
2014-07-16 11:40:00,62.22,62.37,62.21,62.28,48600.0,50.4652,50.5869,50.4571,50.5139,48600.0
2014-07-16 11:45:00,62.27,62.28,62.2,62.21,40500.0,50.5058,50.5139,50.449,50.4571,40500.0
2014-07-16 11:50:00,62.22,62.35,62.18,62.34,61400.0,50.4652,50.5707,50.4328,50.5626,61400.0
2014-07-16 11:55:00,62.34,62.39,62.3,62.35,24900.0,50.5626,50.6031,50.5301,50.5707,24900.0
2014-07-16 12:00:00,62.35,62.42,62.35,62.42,19200.0,50.5707,50.6274,50.5707,50.6274,19200.0
2014-07-16 12:05:00,62.42,62.43,62.32,62.4,29900.0,50.6274,50.6356,50.5463,50.6112,29900.0
2014-07-16 12:10:00,62.41,62.47,62.4,62.44,18800.0,50.6193,50.668,50.6112,50.6437,18800.0
2014-07-16 12:15:00,62.44,62.5,62.41,62.44,49000.0,50.6437,50.6923,50.6193,50.6437,49000.0
2014-07-16 12:20:00,62.44,62.45,62.4,62.41,21000.0,50.6437,50.6518,50.6112,50.6193,21000.0
2014-07-16 12:25:00,62.41,62.45,62.4,62.44,25000.0,50.6193,50.6518,50.6112,50.6437,25000.0
2014-07-16 12:30:00,62.45,62.49,62.43,62.43,35600.0,50.6518,50.6842,50.6356,50.6356,35600.0
2014-07-16 12:35:00,62.44,62.44,62.38,62.38,19500.0,50.6437,50.6437,50.595,50.595,19500.0
2014-07-16 12:40:00,62.39,62.4,62.37,62.39,18400.0,50.6031,50.6112,50.5869,50.6031,18400.0
2014-07-16 12:45:00,62.39,62.4,62.38,62.39,15300.0,50.6031,50.6112,50.595,50.6031,15300.0
2014-07-16 12:50:00,62.38,62.45,62.38,62.44,24900.0,50.595,50.6518,50.595,50.6437,24900.0
2014-07-16 12:55:00,62.45,62.48,62.42,62.42,15800.0,50.6518,50.6761,50.6274,50.6274,15800.0
2014-07-16 13:00:00,62.43,62.48,62.41,62.47,93600.0,50.6356,50.6761,50.6193,50.668,93600.0
2014-07-16 13:05:00,62.47,62.51,62.47,62.48,17900.0,50.668,50.7004,50.668,50.6761,17900.0
2014-07-16 13:10:00,62.48,62.51,62.47,62.49,19800.0,50.6761,50.7004,50.668,50.6842,19800.0
2014-07-16 13:15:00,62.48,62.5,62.48,62.5,7300.0,50.6761,50.6923,50.6761,50.6923,7300.0
2014-07-16 13:20:00,62.5,62.52,62.49,62.51,44300.0,50.6923,50.7085,50.6842,50.7004,44300.0
2014-07-16 13:25:00,62.51,62.52,62.49,62.52,14200.0,50.7004,50.7085,50.6842,50.7085,14200.0
2014-07-16 13:30:00,62.51,62.51,62.49,62.5,11000.0,50.7004,50.7004,50.6842,50.6923,11000.0
2014-07-16 13:35:00,62.5,62.51,62.48,62.51,16000.0,50.6923,50.7004,50.6761,50.7004,16000.0
2014-07-16 13:40:00,62.5,62.52,62.49,62.5,10500.0,50.6923,50.7085,50.6842,50.6923,10500.0
2014-07-16 13:45:00,62.5,62.53,62.48,62.48,24700.0,50.6923,50.7167,50.6761,50.6761,24700.0
2014-07-16 13:50:00,62.49,62.51,62.48,62.48,22100.0,50.6842,50.7004,50.6761,50.6761,22100.0
2014-07-16 13:55:00,62.49,62.5,62.47,62.5,12300.0,50.6842,50.6923,50.668,50.6923,12300.0
2014-07-16 14:00:00,62.49,62.52,62.46,62.48,31900.0,50.6842,50.7085,50.6599,50.6761,31900.0
2014-07-16 14:05:00,62.48,62.5,62.47,62.49,12700.0,50.6761,50.6923,50.668,50.6842,12700.0
2014-07-16 14:10:00,62.49,62.52,62.48,62.51,16500.0,50.6842,50.7085,50.6761,50.7004,16500.0
2014-07-16 14:15:00,62.51,62.57,62.5,62.53,31300.0,50.7004,50.7491,50.6923,50.7167,31300.0
2014-07-16 14:20:00,62.54,62.54,62.5,62.5,14400.0,50.7248,50.7248,50.6923,50.6923,14400.0
2014-07-16 14:25:00,62.51,62.52,62.5,62.52,12100.0,50.7004,50.7085,50.6923,50.7085,12100.0
2014-07-16 14:30:00,62.51,62.55,62.51,62.53,17300.0,50.7004,50.7329,50.7004,50.7167,17300.0
2014-07-16 14:35:00,62.52,62.54,62.52,62.53,32400.0,50.7085,50.7248,50.7085,50.7167,32400.0
2014-07-16 14:40:00,62.52,62.58,62.52,62.57,28900.0,50.7085,50.7572,50.7085,50.7491,28900.0
2014-07-16 14:45:00,62.57,62.62,62.56,62.62,35700.0,50.7491,50.7897,50.741,50.7897,35700.0
2014-07-16 14:50:00,62.61,62.64,62.59,62.63,35100.0,50.7815,50.8059,50.7653,50.7978,35100.0
2014-07-16 14:55:00,62.64,62.65,62.62,62.64,23300.0,50.8059,50.814,50.7897,50.8059,23300.0
2014-07-16 15:00:00,62.64,62.71,62.63,62.7,43100.0,50.8059,50.8627,50.7978,50.8545,43100.0
2014-07-16 15:05:00,62.7,62.74,62.7,62.73,55800.0,50.8545,50.887,50.8545,50.8789,55800.0
2014-07-16 15:10:00,62.73,62.77,62.72,62.75,37400.0,50.8789,50.9113,50.8708,50.8951,37400.0
2014-07-16 15:15:00,62.75,62.78,62.69,62.7,44700.0,50.8951,50.9194,50.8464,50.8545,44700.0
2014-07-16 15:20:00,62.69,62.76,62.67,62.72,40300.0,50.8464,50.9032,50.8302,50.8708,40300.0
2014-07-16 15:25:00,62.73,62.8,62.73,62.8,43500.0,50.8789,50.9357,50.8789,50.9357,43500.0
2014-07-16 15:30:00,62.8,62.8,62.72,62.74,74500.0,50.9357,50.9357,50.8708,50.887,74500.0
2014-07-16 15:35:00,62.74,62.79,62.74,62.79,85600.0,50.887,50.9275,50.887,50.9275,85600.0
2014-07-16 15:40:00,62.8,62.8,62.78,62.8,76800.0,50.9357,50.9357,50.9194,50.9357,76800.0
2014-07-16 15:45:00,62.79,62.81,62.65,62.65,134700.0,50.9275,50.9438,50.814,50.814,134700.0
2014-07-16 15:50:00,62.66,62.7,62.64,62.7,160100.0,50.8221,50.8545,50.8059,50.8545,160100.0
2014-07-16 15:55:00,62.7,62.82,62.7,62.81,252900.0,50.8545,50.9519,50.8545,50.9438,252900.0
2014-07-17 09:30:00,62.36,62.46,62.17,62.27,87200.0,50.5788,50.6599,50.4247,50.5058,87200.0
2014-07-17 09:35:00,62.27,62.4,62.26,62.35,83400.0,50.5058,50.6112,50.4977,50.5707,83400.0
2014-07-17 09:40:00,62.36,62.45,62.33,62.44,19000.0,50.5788,50.6518,50.5544,50.6437,19000.0
2014-07-17 09:45:00,62.44,62.49,62.36,62.49,21100.0,50.6437,50.6842,50.5788,50.6842,21100.0
2014-07-17 09:50:00,62.48,62.52,62.41,62.52,16500.0,50.6761,50.7085,50.6193,50.7085,16500.0
2014-07-17 09:55:00,62.51,62.61,62.48,62.61,27300.0,50.7004,50.7815,50.6761,50.7815,27300.0
2014-07-17 10:00:00,62.61,62.66,62.51,62.58,48300.0,50.7815,50.8221,50.7004,50.7572,48300.0
2014-07-17 10:05:00,62.59,62.72,62.57,62.66,59600.0,50.7653,50.8708,50.7491,50.8221,59600.0
2014-07-17 10:10:00,62.67,62.69,62.6,62.64,13900.0,50.8302,50.8464,50.7734,50.8059,13900.0
2014-07-17 10:15:00,62.63,62.69,62.55,62.68,53300.0,50.7978,50.8464,50.7329,50.8383,53300.0
2014-07-17 10:20:00,62.69,62.76,62.69,62.72,11400.0,50.8464,50.9032,50.8464,50.8708,11400.0
2014-07-17 10:25:00,62.72,62.75,62.69,62.75,14500.0,50.8708,50.8951,50.8464,50.8951,14500.0
2014-07-17 10:30:00,62.75,62.75,62.7,62.7,17300.0,50.8951,50.8951,50.8545,50.8545,17300.0
2014-07-17 10:35:00,62.7,62.75,62.7,62.75,18600.0,50.8545,50.8951,50.8545,50.8951,18600.0
2014-07-17 10:40:00,62.76,62.79,62.71,62.71,13300.0,50.9032,50.9275,50.8627,50.8627,13300.0
2014-07-17 10:45:00,62.69,62.7,62.64,62.65,12800.0,50.8464,50.8545,50.8059,50.814,12800.0
2014-07-17 10:50:00,62.65,62.74,62.65,62.74,16200.0,50.814,50.887,50.814,50.887,16200.0
2014-07-17 10:55:00,62.74,62.75,62.63,62.63,22300.0,50.887,50.8951,50.7978,50.7978,22300.0
2014-07-17 11:00:00,62.63,62.67,62.62,62.66,9000.0,50.7978,50.8302,50.7897,50.8221,9000.0
2014-07-17 11:05:00,62.66,62.7,62.64,62.65,25800.0,50.8221,50.8545,50.8059,50.814,25800.0
2014-07-17 11:10:00,62.63,62.64,62.54,62.54,9900.0,50.7978,50.8059,50.7248,50.7248,9900.0
2014-07-17 11:15:00,62.52,62.57,62.44,62.55,21800.0,50.7085,50.7491,50.6437,50.7329,21800.0
2014-07-17 11:20:00,62.54,62.56,62.46,62.47,17300.0,50.7248,50.741,50.6599,50.668,17300.0
2014-07-17 11:25:00,62.46,62.5,62.39,62.39,26400.0,50.6599,50.6923,50.6031,50.6031,26400.0
2014-07-17 11:30:00,62.39,62.49,62.34,62.49,31300.0,50.6031,50.6842,50.5626,50.6842,31300.0
2014-07-17 11:35:00,62.5,62.59,62.5,62.53,15800.0,50.6923,50.7653,50.6923,50.7167,15800.0
2014-07-17 11:40:00,62.52,62.56,62.51,62.51,13200.0,50.7085,50.741,50.7004,50.7004,13200.0
2014-07-17 11:45:00,62.51,62.57,62.45,62.56,19200.0,50.7004,50.7491,50.6518,50.741,19200.0
2014-07-17 11:50:00,62.57,62.59,62.52,62.53,8900.0,50.7491,50.7653,50.7085,50.7167,8900.0
2014-07-17 11:55:00,62.55,62.56,62.49,62.5,15300.0,50.7329,50.741,50.6842,50.6923,15300.0
2014-07-17 12:00:00,62.52,62.58,62.37,62.49,86600.0,50.7085,50.7572,50.5869,50.6842,86600.0
2014-07-17 12:05:00,62.5,62.57,62.44,62.55,32200.0,50.6923,50.7491,50.6437,50.7329,32200.0
2014-07-17 12:10:00,62.55,62.59,62.54,62.57,12200.0,50.7329,50.7653,50.7248,50.7491,12200.0
2014-07-17 12:15:00,62.56,62.58,62.52,62.55,16000.0,50.741,50.7572,50.7085,50.7329,16000.0
2014-07-17 12:20:00,62.55,62.55,62.49,62.51,11700.0,50.7329,50.7329,50.6842,50.7004,11700.0
2014-07-17 12:25:00,62.5,62.56,62.48,62.55,6600.0,50.6923,50.741,50.6761,50.7329,6600.0
2014-07-17 12:30:00,62.55,62.57,62.52,62.57,15100.0,50.7329,50.7491,50.7085,50.7491,15100.0
2014-07-17 12:35:00,62.56,62.72,62.56,62.71,11600.0,50.741,50.8708,50.741,50.8627,11600.0
2014-07-17 12:40:00,62.7,62.71,62.64,62.67,7500.0,50.8545,50.8627,50.8059,50.8302,7500.0
2014-07-17 12:45:00,62.67,62.67,62.6,62.62,5100.0,50.8302,50.8302,50.7734,50.7897,5100.0
2014-07-17 12:50:00,62.62,62.65,62.59,62.64,8700.0,50.7897,50.814,50.7653,50.8059,8700.0
2014-07-17 12:55:00,62.65,62.7,62.64,62.68,11400.0,50.814,50.8545,50.8059,50.8383,11400.0
2014-07-17 13:00:00,62.69,62.74,62.67,62.74,18900.0,50.8464,50.887,50.8302,50.887,18900.0
2014-07-17 13:05:00,62.74,62.77,62.73,62.77,16100.0,50.887,50.9113,50.8789,50.9113,16100.0
2014-07-17 13:10:00,62.78,62.83,62.76,62.83,11900.0,50.9194,50.96,50.9032,50.96,11900.0
2014-07-17 13:15:00,62.83,62.87,62.8,62.84,14500.0,50.96,50.9924,50.9357,50.9681,14500.0
2014-07-17 13:20:00,62.84,62.86,62.77,62.8,12300.0,50.9681,50.9843,50.9113,50.9357,12300.0
2014-07-17 13:25:00,62.8,62.8,62.78,62.79,9800.0,50.9357,50.9357,50.9194,50.9275,9800.0
2014-07-17 13:30:00,62.8,62.81,62.77,62.78,15700.0,50.9357,50.9438,50.9113,50.9194,15700.0
2014-07-17 13:35:00,62.78,62.81,62.74,62.75,39100.0,50.9194,50.9438,50.887,50.8951,39100.0
2014-07-17 13:40:00,62.75,62.78,62.71,62.73,41000.0,50.8951,50.9194,50.8627,50.8789,41000.0
2014-07-17 13:45:00,62.73,62.76,62.72,62.75,17500.0,50.8789,50.9032,50.8708,50.8951,17500.0
2014-07-17 13:50:00,62.76,62.8,62.75,62.76,21900.0,50.9032,50.9357,50.8951,50.9032,21900.0
2014-07-17 13:55:00,62.75,62.76,62.69,62.69,21400.0,50.8951,50.9032,50.8464,50.8464,21400.0
2014-07-17 14:00:00,62.7,62.7,62.62,62.62,17800.0,50.8545,50.8545,50.7897,50.7897,17800.0
2014-07-17 14:05:00,62.63,62.63,62.55,62.56,24200.0,50.7978,50.7978,50.7329,50.741,24200.0
2014-07-17 14:10:00,62.56,62.57,62.53,62.55,21100.0,50.741,50.7491,50.7167,50.7329,21100.0
2014-07-17 14:15:00,62.55,62.55,62.52,62.52,24100.0,50.7329,50.7329,50.7085,50.7085,24100.0
2014-07-17 14:20:00,62.52,62.53,62.45,62.5,29800.0,50.7085,50.7167,50.6518,50.6923,29800.0
2014-07-17 14:25:00,62.49,62.49,62.4,62.45,22400.0,50.6842,50.6842,50.6112,50.6518,22400.0
2014-07-17 14:30:00,62.47,62.52,62.47,62.52,30000.0,50.668,50.7085,50.668,50.7085,30000.0
2014-07-17 14:35:00,62.52,62.56,62.52,62.55,35400.0,50.7085,50.741,50.7085,50.7329,35400.0
2014-07-17 14:40:00,62.56,62.58,62.55,62.57,13300.0,50.741,50.7572,50.7329,50.7491,13300.0
2014-07-17 14:45:00,62.56,62.56,62.48,62.48,34900.0,50.741,50.741,50.6761,50.6761,34900.0
2014-07-17 14:50:00,62.48,62.51,62.48,62.51,20200.0,50.6761,50.7004,50.6761,50.7004,20200.0
2014-07-17 14:55:00,62.51,62.53,62.49,62.49,86800.0,50.7004,50.7167,50.6842,50.6842,86800.0
2014-07-17 15:00:00,62.49,62.5,62.46,62.46,44200.0,50.6842,50.6923,50.6599,50.6599,44200.0
2014-07-17 15:05:00,62.47,62.5,62.44,62.5,56000.0,50.668,50.6923,50.6437,50.6923,56000.0
2014-07-17 15:10:00,62.5,62.52,62.44,62.48,37000.0,50.6923,50.7085,50.6437,50.6761,37000.0
2014-07-17 15:15:00,62.47,62.47,62.29,62.3,43400.0,50.668,50.668,50.522,50.5301,43400.0
2014-07-17 15:20:00,62.3,62.35,62.29,62.33,39300.0,50.5301,50.5707,50.522,50.5544,39300.0
2014-07-17 15:25:00,62.33,62.34,62.26,62.3,61700.0,50.5544,50.5626,50.4977,50.5301,61700.0
2014-07-17 15:30:00,62.3,62.34,62.29,62.29,95800.0,50.5301,50.5626,50.522,50.522,95800.0
2014-07-17 15:35:00,62.29,62.32,62.23,62.27,61600.0,50.522,50.5463,50.4733,50.5058,61600.0
2014-07-17 15:40:00,62.27,62.27,62.17,62.21,174100.0,50.5058,50.5058,50.4247,50.4571,174100.0
2014-07-17 15:45:00,62.21,62.26,62.14,62.25,117700.0,50.4571,50.4977,50.4003,50.4896,117700.0
2014-07-17 15:50:00,62.25,62.27,62.19,62.21,185700.0,50.4896,50.5058,50.4409,50.4571,185700.0
2014-07-17 15:55:00,62.21,62.29,62.15,62.28,355200.0,50.4571,50.522,50.4085,50.5139,355200.0
2014-07-18 09:30:00,62.48,62.54,62.32,62.47,344700.0,50.6761,50.7248,50.5463,50.668,344700.0
2014-07-18 09:35:00,62.48,62.6,62.45,62.48,13700.0,50.6761,50.7734,50.6518,50.6761,13700.0
2014-07-18 09:40:00,62.49,62.57,62.45,62.45,9400.0,50.6842,50.7491,50.6518,50.6518,9400.0
2014-07-18 09:45:00,62.46,62.52,62.32,62.4,10400.0,50.6599,50.7085,50.5463,50.6112,10400.0
2014-07-18 09:50:00,62.4,62.52,62.35,62.51,14300.0,50.6112,50.7085,50.5707,50.7004,14300.0
2014-07-18 09:55:00,62.46,62.52,62.4,62.42,12200.0,50.6599,50.7085,50.6112,50.6274,12200.0
2014-07-18 10:00:00,62.43,62.59,62.43,62.57,21600.0,50.6356,50.7653,50.6356,50.7491,21600.0
2014-07-18 10:05:00,62.56,62.58,62.56,62.58,10900.0,50.741,50.7572,50.741,50.7572,10900.0
2014-07-18 10:10:00,62.59,62.67,62.56,62.57,26700.0,50.7653,50.8302,50.741,50.7491,26700.0
2014-07-18 10:15:00,62.57,62.6,62.5,62.59,15300.0,50.7491,50.7734,50.6923,50.7653,15300.0
2014-07-18 10:20:00,62.59,62.69,62.57,62.61,29000.0,50.7653,50.8464,50.7491,50.7815,29000.0
2014-07-18 10:25:00,62.6,62.63,62.55,62.59,9600.0,50.7734,50.7978,50.7329,50.7653,9600.0
2014-07-18 10:30:00,62.59,62.68,62.59,62.62,40500.0,50.7653,50.8383,50.7653,50.7897,40500.0
2014-07-18 10:35:00,62.63,62.63,62.58,62.63,9000.0,50.7978,50.7978,50.7572,50.7978,9000.0
2014-07-18 10:40:00,62.62,62.63,62.57,62.61,18400.0,50.7897,50.7978,50.7491,50.7815,18400.0
2014-07-18 10:45:00,62.6,62.63,62.55,62.58,10800.0,50.7734,50.7978,50.7329,50.7572,10800.0
2014-07-18 10:50:00,62.6,62.64,62.57,62.63,23300.0,50.7734,50.8059,50.7491,50.7978,23300.0
2014-07-18 10:55:00,62.62,62.71,62.59,62.67,14100.0,50.7897,50.8627,50.7653,50.8302,14100.0
2014-07-18 11:00:00,62.67,62.71,62.67,62.69,8000.0,50.8302,50.8627,50.8302,50.8464,8000.0
2014-07-18 11:05:00,62.69,62.75,62.68,62.72,18100.0,50.8464,50.8951,50.8383,50.8708,18100.0
2014-07-18 11:10:00,62.72,62.75,62.68,62.74,15700.0,50.8708,50.8951,50.8383,50.887,15700.0
2014-07-18 11:15:00,62.75,62.82,62.75,62.81,17500.0,50.8951,50.9519,50.8951,50.9438,17500.0
2014-07-18 11:20:00,62.83,62.85,62.81,62.82,16600.0,50.96,50.9762,50.9438,50.9519,16600.0
2014-07-18 11:25:00,62.81,62.9,62.81,62.89,18300.0,50.9438,51.0168,50.9438,51.0086,18300.0
2014-07-18 11:30:00,62.9,62.97,62.9,62.96,35100.0,51.0168,51.0735,51.0168,51.0654,35100.0
2014-07-18 11:35:00,62.96,63.11,62.96,63.11,43600.0,51.0654,51.1871,51.0654,51.1871,43600.0
2014-07-18 11:40:00,63.12,63.14,63.1,63.12,18000.0,51.1952,51.2114,51.179,51.1952,18000.0
2014-07-18 11:45:00,63.13,63.18,63.1,63.18,46700.0,51.2033,51.2439,51.179,51.2439,46700.0
2014-07-18 11:50:00,63.18,63.18,63.12,63.12,12700.0,51.2439,51.2439,51.1952,51.1952,12700.0
2014-07-18 11:55:00,63.12,63.13,63.06,63.09,20000.0,51.1952,51.2033,51.1465,51.1709,20000.0
2014-07-18 12:00:00,63.09,63.09,63.02,63.03,34000.0,51.1709,51.1709,51.1141,51.1222,34000.0
2014-07-18 12:05:00,63.03,63.1,63.03,63.1,8900.0,51.1222,51.179,51.1222,51.179,8900.0
2014-07-18 12:10:00,63.08,63.08,63.05,63.05,6100.0,51.1628,51.1628,51.1384,51.1384,6100.0
2014-07-18 12:15:00,63.05,63.11,63.05,63.11,14300.0,51.1384,51.1871,51.1384,51.1871,14300.0
2014-07-18 12:20:00,63.11,63.2,63.11,63.19,46400.0,51.1871,51.2601,51.1871,51.252,46400.0
2014-07-18 12:25:00,63.2,63.31,63.2,63.3,70800.0,51.2601,51.3493,51.2601,51.3412,70800.0
2014-07-18 12:30:00,63.3,63.3,63.27,63.29,31100.0,51.3412,51.3412,51.3169,51.3331,31100.0
2014-07-18 12:35:00,63.28,63.34,63.28,63.33,18600.0,51.325,51.3736,51.325,51.3655,18600.0
2014-07-18 12:40:00,63.34,63.37,63.26,63.26,50600.0,51.3736,51.398,51.3087,51.3087,50600.0
2014-07-18 12:45:00,63.25,63.29,63.22,63.23,19400.0,51.3006,51.3331,51.2763,51.2844,19400.0
2014-07-18 12:50:00,63.24,63.24,63.19,63.19,8100.0,51.2925,51.2925,51.252,51.252,8100.0
2014-07-18 12:55:00,63.2,63.24,63.18,63.24,12600.0,51.2601,51.2925,51.2439,51.2925,12600.0
2014-07-18 13:00:00,63.25,63.3,63.23,63.28,22300.0,51.3006,51.3412,51.2844,51.325,22300.0
2014-07-18 13:05:00,63.29,63.3,63.27,63.28,14600.0,51.3331,51.3412,51.3169,51.325,14600.0
2014-07-18 13:10:00,63.3,63.32,63.28,63.29,18000.0,51.3412,51.3574,51.325,51.3331,18000.0
2014-07-18 13:15:00,63.29,63.34,63.27,63.33,18100.0,51.3331,51.3736,51.3169,51.3655,18100.0
2014-07-18 13:20:00,63.33,63.35,63.31,63.35,26800.0,51.3655,51.3817,51.3493,51.3817,26800.0
2014-07-18 13:25:00,63.34,63.39,63.33,63.36,28200.0,51.3736,51.4142,51.3655,51.3899,28200.0
2014-07-18 13:30:00,63.36,63.36,63.28,63.28,15800.0,51.3899,51.3899,51.325,51.325,15800.0
2014-07-18 13:35:00,63.28,63.32,63.25,63.3,19400.0,51.325,51.3574,51.3006,51.3412,19400.0
2014-07-18 13:40:00,63.3,63.35,63.3,63.32,15200.0,51.3412,51.3817,51.3412,51.3574,15200.0
2014-07-18 13:45:00,63.32,63.33,63.31,63.31,18700.0,51.3574,51.3655,51.3493,51.3493,18700.0
2014-07-18 13:50:00,63.31,63.32,63.27,63.31,24900.0,51.3493,51.3574,51.3169,51.3493,24900.0
2014-07-18 13:55:00,63.3,63.32,63.3,63.3,12400.0,51.3412,51.3574,51.3412,51.3412,12400.0
2014-07-18 14:00:00,63.3,63.31,63.24,63.25,30300.0,51.3412,51.3493,51.2925,51.3006,30300.0
2014-07-18 14:05:00,63.24,63.25,63.2,63.2,8800.0,51.2925,51.3006,51.2601,51.2601,8800.0
2014-07-18 14:10:00,63.21,63.27,63.2,63.27,17600.0,51.2682,51.3169,51.2601,51.3169,17600.0
2014-07-18 14:15:00,63.26,63.29,63.22,63.29,35900.0,51.3087,51.3331,51.2763,51.3331,35900.0
2014-07-18 14:20:00,63.29,63.38,63.29,63.36,37600.0,51.3331,51.4061,51.3331,51.3899,37600.0
2014-07-18 14:25:00,63.36,63.37,63.32,63.33,37300.0,51.3899,51.398,51.3574,51.3655,37300.0
2014-07-18 14:30:00,63.33,63.33,63.29,63.29,28100.0,51.3655,51.3655,51.3331,51.3331,28100.0
2014-07-18 14:35:00,63.29,63.3,63.25,63.28,17900.0,51.3331,51.3412,51.3006,51.325,17900.0
2014-07-18 14:40:00,63.29,63.33,63.26,63.33,26600.0,51.3331,51.3655,51.3087,51.3655,26600.0
2014-07-18 14:45:00,63.32,63.35,63.31,63.33,19200.0,51.3574,51.3817,51.3493,51.3655,19200.0
2014-07-18 14:50:00,63.33,63.35,63.32,63.33,22600.0,51.3655,51.3817,51.3574,51.3655,22600.0
2014-07-18 14:55:00,63.32,63.34,63.3,63.34,22400.0,51.3574,51.3736,51.3412,51.3736,22400.0
2014-07-18 15:00:00,63.34,63.39,63.33,63.39,35400.0,51.3736,51.4142,51.3655,51.4142,35400.0
2014-07-18 15:05:00,63.39,63.42,63.38,63.41,38000.0,51.4142,51.4385,51.4061,51.4304,38000.0
2014-07-18 15:10:00,63.42,63.47,63.41,63.42,41700.0,51.4385,51.4791,51.4304,51.4385,41700.0
2014-07-18 15:15:00,63.41,63.48,63.37,63.48,33000.0,51.4304,51.4872,51.398,51.4872,33000.0
2014-07-18 15:20:00,63.47,63.5,63.46,63.46,33900.0,51.4791,51.5034,51.471,51.471,33900.0
2014-07-18 15:25:00,63.45,63.48,63.42,63.45,41500.0,51.4629,51.4872,51.4385,51.4629,41500.0
2014-07-18 15:30:00,63.44,63.47,63.42,63.43,49600.0,51.4547,51.4791,51.4385,51.4466,49600.0
2014-07-18 15:35:00,63.43,63.45,63.43,63.45,63100.0,51.4466,51.4629,51.4466,51.4629,63100.0
2014-07-18 15:40:00,63.45,63.45,63.36,63.38,77700.0,51.4629,51.4629,51.3899,51.4061,77700.0
2014-07-18 15:45:00,63.37,63.44,63.36,63.44,90000.0,51.398,51.4547,51.3899,51.4547,90000.0
2014-07-18 15:50:00,63.43,63.5,63.42,63.48,130100.0,51.4466,51.5034,51.4385,51.4872,130100.0
2014-07-18 15:55:00,63.48,63.5,63.45,63.47,243700.0,51.4872,51.5034,51.4629,51.4791,243700.0
2014-07-21 09:30:00,63.0,63.14,62.9,63.0,67400.0,51.0979,51.2114,51.0168,51.0979,67400.0
2014-07-21 09:35:00,63.0,63.09,62.87,63.05,30600.0,51.0979,51.1709,50.9924,51.1384,30600.0
2014-07-21 09:40:00,63.04,63.04,62.88,62.91,92800.0,51.1303,51.1303,51.0005,51.0249,92800.0
2014-07-21 09:45:00,62.9,62.95,62.79,62.79,143200.0,51.0168,51.0573,50.9275,50.9275,143200.0
2014-07-21 09:50:00,62.8,62.98,62.75,62.97,33800.0,50.9357,51.0816,50.8951,51.0735,33800.0
2014-07-21 09:55:00,62.96,63.07,62.91,62.99,93300.0,51.0654,51.1546,51.0249,51.0898,93300.0
2014-07-21 10:00:00,62.99,63.18,62.97,63.16,46900.0,51.0898,51.2439,51.0735,51.2276,46900.0
2014-07-21 10:05:00,63.16,63.17,63.05,63.05,27600.0,51.2276,51.2357,51.1384,51.1384,27600.0
2014-07-21 10:10:00,63.05,63.16,63.02,63.15,29100.0,51.1384,51.2276,51.1141,51.2195,29100.0
2014-07-21 10:15:00,63.15,63.16,63.02,63.03,22400.0,51.2195,51.2276,51.1141,51.1222,22400.0
2014-07-21 10:20:00,63.03,63.09,63.03,63.09,12700.0,51.1222,51.1709,51.1222,51.1709,12700.0
2014-07-21 10:25:00,63.1,63.17,63.09,63.17,22400.0,51.179,51.2357,51.1709,51.2357,22400.0
2014-07-21 10:30:00,63.17,63.19,63.08,63.17,23100.0,51.2357,51.252,51.1628,51.2357,23100.0
2014-07-21 10:35:00,63.17,63.26,63.15,63.23,50100.0,51.2357,51.3087,51.2195,51.2844,50100.0
2014-07-21 10:40:00,63.22,63.26,63.18,63.19,46700.0,51.2763,51.3087,51.2439,51.252,46700.0
2014-07-21 10:45:00,63.19,63.25,63.19,63.23,23900.0,51.252,51.3006,51.252,51.2844,23900.0
2014-07-21 10:50:00,63.24,63.3,63.23,63.29,29200.0,51.2925,51.3412,51.2844,51.3331,29200.0
2014-07-21 10:55:00,63.28,63.29,63.22,63.22,22300.0,51.325,51.3331,51.2763,51.2763,22300.0
2014-07-21 11:00:00,63.21,63.24,63.15,63.24,15600.0,51.2682,51.2925,51.2195,51.2925,15600.0
2014-07-21 11:05:00,63.24,63.27,63.21,63.26,31200.0,51.2925,51.3169,51.2682,51.3087,31200.0
2014-07-21 11:10:00,63.26,63.37,63.25,63.35,37700.0,51.3087,51.398,51.3006,51.3817,37700.0
2014-07-21 11:15:00,63.36,63.39,63.34,63.35,41600.0,51.3899,51.4142,51.3736,51.3817,41600.0
2014-07-21 11:20:00,63.34,63.38,63.33,63.36,21000.0,51.3736,51.4061,51.3655,51.3899,21000.0
2014-07-21 11:25:00,63.37,63.45,63.35,63.44,30600.0,51.398,51.4629,51.3817,51.4547,30600.0
2014-07-21 11:30:00,63.44,63.47,63.41,63.41,33900.0,51.4547,51.4791,51.4304,51.4304,33900.0
2014-07-21 11:35:00,63.41,63.43,63.37,63.38,29500.0,51.4304,51.4466,51.398,51.4061,29500.0
2014-07-21 11:40:00,63.38,63.41,63.35,63.35,20700.0,51.4061,51.4304,51.3817,51.3817,20700.0
2014-07-21 11:45:00,63.35,63.36,63.29,63.35,23700.0,51.3817,51.3899,51.3331,51.3817,23700.0
2014-07-21 11:50:00,63.36,63.38,63.3,63.33,20900.0,51.3899,51.4061,51.3412,51.3655,20900.0
2014-07-21 11:55:00,63.34,63.48,63.34,63.48,29800.0,51.3736,51.4872,51.3736,51.4872,29800.0
2014-07-21 12:00:00,63.48,63.49,63.4,63.46,38400.0,51.4872,51.4953,51.4223,51.471,38400.0
2014-07-21 12:05:00,63.46,63.52,63.43,63.51,32800.0,51.471,51.5196,51.4466,51.5115,32800.0
2014-07-21 12:10:00,63.51,63.53,63.46,63.53,22400.0,51.5115,51.5277,51.471,51.5277,22400.0
2014-07-21 12:15:00,63.54,63.54,63.5,63.53,19500.0,51.5358,51.5358,51.5034,51.5277,19500.0
2014-07-21 12:20:00,63.53,63.53,63.49,63.51,21800.0,51.5277,51.5277,51.4953,51.5115,21800.0
2014-07-21 12:25:00,63.51,63.52,63.43,63.45,30100.0,51.5115,51.5196,51.4466,51.4629,30100.0
2014-07-21 12:30:00,63.44,63.44,63.35,63.36,34900.0,51.4547,51.4547,51.3817,51.3899,34900.0
2014-07-21 12:35:00,63.36,63.38,63.36,63.38,22500.0,51.3899,51.4061,51.3899,51.4061,22500.0
2014-07-21 12:40:00,63.38,63.43,63.37,63.42,33600.0,51.4061,51.4466,51.398,51.4385,33600.0
2014-07-21 12:45:00,63.42,63.44,63.39,63.4,29000.0,51.4385,51.4547,51.4142,51.4223,29000.0
2014-07-21 12:50:00,63.41,63.42,63.4,63.42,25200.0,51.4304,51.4385,51.4223,51.4385,25200.0
2014-07-21 12:55:00,63.43,63.44,63.39,63.42,15200.0,51.4466,51.4547,51.4142,51.4385,15200.0
2014-07-21 13:00:00,63.42,63.43,63.39,63.41,15000.0,51.4385,51.4466,51.4142,51.4304,15000.0
2014-07-21 13:05:00,63.4,63.44,63.39,63.4,14700.0,51.4223,51.4547,51.4142,51.4223,14700.0
2014-07-21 13:10:00,63.4,63.43,63.39,63.41,15800.0,51.4223,51.4466,51.4142,51.4304,15800.0
2014-07-21 13:15:00,63.4,63.44,63.38,63.44,14800.0,51.4223,51.4547,51.4061,51.4547,14800.0
2014-07-21 13:20:00,63.43,63.49,63.43,63.44,12100.0,51.4466,51.4953,51.4466,51.4547,12100.0
2014-07-21 13:25:00,63.44,63.46,63.4,63.45,8900.0,51.4547,51.471,51.4223,51.4629,8900.0
2014-07-21 13:30:00,63.45,63.49,63.42,63.48,31900.0,51.4629,51.4953,51.4385,51.4872,31900.0
2014-07-21 13:35:00,63.47,63.48,63.43,63.44,35300.0,51.4791,51.4872,51.4466,51.4547,35300.0
2014-07-21 13:40:00,63.45,63.5,63.44,63.49,18800.0,51.4629,51.5034,51.4547,51.4953,18800.0
2014-07-21 13:45:00,63.49,63.5,63.43,63.49,11800.0,51.4953,51.5034,51.4466,51.4953,11800.0
2014-07-21 13:50:00,63.49,63.5,63.41,63.41,7900.0,51.4953,51.5034,51.4304,51.4304,7900.0
2014-07-21 13:55:00,63.41,63.45,63.39,63.41,12300.0,51.4304,51.4629,51.4142,51.4304,12300.0
2014-07-21 14:00:00,63.42,63.47,63.42,63.44,17500.0,51.4385,51.4791,51.4385,51.4547,17500.0
2014-07-21 14:05:00,63.44,63.48,63.44,63.47,13800.0,51.4547,51.4872,51.4547,51.4791,13800.0
2014-07-21 14:10:00,63.47,63.53,63.46,63.52,19100.0,51.4791,51.5277,51.471,51.5196,19100.0
2014-07-21 14:15:00,63.53,63.56,63.51,63.56,39400.0,51.5277,51.5521,51.5115,51.5521,39400.0
2014-07-21 14:20:00,63.55,63.57,63.53,63.54,18100.0,51.544,51.5602,51.5277,51.5358,18100.0
2014-07-21 14:25:00,63.53,63.57,63.53,63.54,17900.0,51.5277,51.5602,51.5277,51.5358,17900.0
2014-07-21 14:30:00,63.54,63.55,63.5,63.5,26500.0,51.5358,51.544,51.5034,51.5034,26500.0
2014-07-21 14:35:00,63.51,63.51,63.5,63.51,7600.0,51.5115,51.5115,51.5034,51.5115,7600.0
2014-07-21 14:40:00,63.5,63.53,63.49,63.5,24200.0,51.5034,51.5277,51.4953,51.5034,24200.0
2014-07-21 14:45:00,63.5,63.52,63.48,63.51,21100.0,51.5034,51.5196,51.4872,51.5115,21100.0
2014-07-21 14:50:00,63.5,63.54,63.49,63.52,14400.0,51.5034,51.5358,51.4953,51.5196,14400.0
2014-07-21 14:55:00,63.52,63.53,63.48,63.52,11400.0,51.5196,51.5277,51.4872,51.5196,11400.0
2014-07-21 15:00:00,63.52,63.54,63.49,63.5,29500.0,51.5196,51.5358,51.4953,51.5034,29500.0
2014-07-21 15:05:00,63.5,63.58,63.49,63.57,66200.0,51.5034,51.5683,51.4953,51.5602,66200.0
2014-07-21 15:10:00,63.58,63.63,63.55,63.61,39000.0,51.5683,51.6088,51.544,51.5926,39000.0
2014-07-21 15:15:00,63.61,63.63,63.53,63.59,35900.0,51.5926,51.6088,51.5277,51.5764,35900.0
2014-07-21 15:20:00,63.59,63.66,63.58,63.63,45100.0,51.5764,51.6332,51.5683,51.6088,45100.0
2014-07-21 15:25:00,63.63,63.68,63.63,63.64,38000.0,51.6088,51.6494,51.6088,51.617,38000.0
2014-07-21 15:30:00,63.63,63.64,63.59,63.62,57400.0,51.6088,51.617,51.5764,51.6007,57400.0
2014-07-21 15:35:00,63.63,63.63,63.59,63.62,48000.0,51.6088,51.6088,51.5764,51.6007,48000.0
2014-07-21 15:40:00,63.61,63.64,63.6,63.61,50400.0,51.5926,51.617,51.5845,51.5926,50400.0
2014-07-21 15:45:00,63.61,63.66,63.6,63.66,100400.0,51.5926,51.6332,51.5845,51.6332,100400.0
2014-07-21 15:50:00,63.65,63.66,63.61,63.66,84800.0,51.6251,51.6332,51.5926,51.6332,84800.0
2014-07-21 15:55:00,63.66,63.69,63.63,63.64,178400.0,51.6332,51.6575,51.6088,51.617,178400.0
2014-07-22 09:30:00,63.82,63.85,63.51,63.53,101600.0,51.7629,51.7873,51.5115,51.5277,101600.0
2014-07-22 09:35:00,63.58,63.74,63.57,63.6,55400.0,51.5683,51.6981,51.5602,51.5845,55400.0
2014-07-22 09:40:00,63.61,63.65,63.44,63.52,46400.0,51.5926,51.6251,51.4547,51.5196,46400.0
2014-07-22 09:45:00,63.53,63.64,63.52,63.56,44400.0,51.5277,51.617,51.5196,51.5521,44400.0
2014-07-22 09:50:00,63.58,63.7,63.58,63.68,23200.0,51.5683,51.6656,51.5683,51.6494,23200.0
2014-07-22 09:55:00,63.68,63.74,63.67,63.72,24000.0,51.6494,51.6981,51.6413,51.6818,24000.0
2014-07-22 10:00:00,63.71,63.82,63.7,63.8,33500.0,51.6737,51.7629,51.6656,51.7467,33500.0
2014-07-22 10:05:00,63.78,64.08,63.78,64.04,83200.0,51.7305,51.9738,51.7305,51.9414,83200.0
2014-07-22 10:10:00,64.03,64.12,64.02,64.04,43100.0,51.9333,52.0063,51.9252,51.9414,43100.0
2014-07-22 10:15:00,64.05,64.06,63.98,63.99,19900.0,51.9495,51.9576,51.8927,51.9008,19900.0
2014-07-22 10:20:00,63.98,64.06,63.97,64.03,32500.0,51.8927,51.9576,51.8846,51.9333,32500.0
2014-07-22 10:25:00,64.03,64.07,64.0,64.0,21000.0,51.9333,51.9657,51.9089,51.9089,21000.0
2014-07-22 10:30:00,64.01,64.08,64.0,64.04,41200.0,51.9171,51.9738,51.9089,51.9414,41200.0
2014-07-22 10:35:00,64.05,64.08,63.98,63.98,24200.0,51.9495,51.9738,51.8927,51.8927,24200.0
2014-07-22 10:40:00,63.99,64.12,63.99,64.12,53300.0,51.9008,52.0063,51.9008,52.0063,53300.0
2014-07-22 10:45:00,64.13,64.14,64.03,64.05,45100.0,52.0144,52.0225,51.9333,51.9495,45100.0
2014-07-22 10:50:00,64.06,64.06,64.01,64.02,26700.0,51.9576,51.9576,51.9171,51.9252,26700.0
2014-07-22 10:55:00,64.02,64.13,64.02,64.13,22600.0,51.9252,52.0144,51.9252,52.0144,22600.0
2014-07-22 11:00:00,64.13,64.15,64.07,64.08,31400.0,52.0144,52.0306,51.9657,51.9738,31400.0
2014-07-22 11:05:00,64.08,64.13,64.08,64.09,52100.0,51.9738,52.0144,51.9738,51.9819,52100.0
2014-07-22 11:10:00,64.09,64.1,64.08,64.1,31200.0,51.9819,51.9901,51.9738,51.9901,31200.0
2014-07-22 11:15:00,64.1,64.1,64.06,64.07,20500.0,51.9901,51.9901,51.9576,51.9657,20500.0
2014-07-22 11:20:00,64.07,64.09,63.99,63.99,31500.0,51.9657,51.9819,51.9008,51.9008,31500.0
2014-07-22 11:25:00,64.01,64.01,63.96,63.97,24500.0,51.9171,51.9171,51.8765,51.8846,24500.0
2014-07-22 11:30:00,63.97,64.0,63.96,63.99,30100.0,51.8846,51.9089,51.8765,51.9008,30100.0
2014-07-22 11:35:00,63.99,64.0,63.95,63.95,19100.0,51.9008,51.9089,51.8684,51.8684,19100.0
2014-07-22 11:40:00,63.95,63.97,63.92,63.93,15100.0,51.8684,51.8846,51.8441,51.8522,15100.0
2014-07-22 11:45:00,63.93,63.93,63.89,63.9,15100.0,51.8522,51.8522,51.8197,51.8278,15100.0
2014-07-22 11:50:00,63.9,63.91,63.88,63.9,22900.0,51.8278,51.8359,51.8116,51.8278,22900.0
2014-07-22 11:55:00,63.91,63.91,63.86,63.88,20400.0,51.8359,51.8359,51.7954,51.8116,20400.0
2014-07-22 12:00:00,63.88,64.01,63.88,64.0,41300.0,51.8116,51.9171,51.8116,51.9089,41300.0
2014-07-22 12:05:00,64.0,64.01,63.98,63.99,15500.0,51.9089,51.9171,51.8927,51.9008,15500.0
2014-07-22 12:10:00,64.0,64.05,63.98,64.02,19100.0,51.9089,51.9495,51.8927,51.9252,19100.0
2014-07-22 12:15:00,64.02,64.04,64.0,64.0,16200.0,51.9252,51.9414,51.9089,51.9089,16200.0
2014-07-22 12:20:00,64.0,64.05,64.0,64.04,14100.0,51.9089,51.9495,51.9089,51.9414,14100.0
2014-07-22 12:25:00,64.04,64.08,64.04,64.08,10200.0,51.9414,51.9738,51.9414,51.9738,10200.0
2014-07-22 12:30:00,64.08,64.08,64.04,64.04,14200.0,51.9738,51.9738,51.9414,51.9414,14200.0
2014-07-22 12:35:00,64.04,64.04,63.99,64.0,12700.0,51.9414,51.9414,51.9008,51.9089,12700.0
2014-07-22 12:40:00,64.0,64.01,64.0,64.0,24100.0,51.9089,51.9171,51.9089,51.9089,24100.0
2014-07-22 12:45:00,64.0,64.01,63.99,63.99,23300.0,51.9089,51.9171,51.9008,51.9008,23300.0
2014-07-22 12:50:00,63.99,64.0,63.95,63.95,13500.0,51.9008,51.9089,51.8684,51.8684,13500.0
2014-07-22 12:55:00,63.95,63.95,63.91,63.92,22500.0,51.8684,51.8684,51.8359,51.8441,22500.0
2014-07-22 13:00:00,63.92,63.92,63.82,63.82,29000.0,51.8441,51.8441,51.7629,51.7629,29000.0
2014-07-22 13:05:00,63.82,63.84,63.81,63.83,16900.0,51.7629,51.7792,51.7548,51.7711,16900.0
2014-07-22 13:10:00,63.83,63.9,63.83,63.89,16600.0,51.7711,51.8278,51.7711,51.8197,16600.0
2014-07-22 13:15:00,63.89,63.91,63.86,63.88,18700.0,51.8197,51.8359,51.7954,51.8116,18700.0
2014-07-22 13:20:00,63.88,63.89,63.86,63.86,37600.0,51.8116,51.8197,51.7954,51.7954,37600.0
2014-07-22 13:25:00,63.86,63.87,63.78,63.79,22400.0,51.7954,51.8035,51.7305,51.7386,22400.0
2014-07-22 13:30:00,63.78,63.81,63.75,63.75,23300.0,51.7305,51.7548,51.7062,51.7062,23300.0
2014-07-22 13:35:00,63.76,63.79,63.76,63.76,21300.0,51.7143,51.7386,51.7143,51.7143,21300.0
2014-07-22 13:40:00,63.75,63.76,63.72,63.74,25700.0,51.7062,51.7143,51.6818,51.6981,25700.0
2014-07-22 13:45:00,63.74,63.79,63.71,63.79,15200.0,51.6981,51.7386,51.6737,51.7386,15200.0
2014-07-22 13:50:00,63.79,63.79,63.74,63.75,12600.0,51.7386,51.7386,51.6981,51.7062,12600.0
2014-07-22 13:55:00,63.75,63.75,63.71,63.72,18500.0,51.7062,51.7062,51.6737,51.6818,18500.0
2014-07-22 14:00:00,63.72,63.72,63.67,63.67,17200.0,51.6818,51.6818,51.6413,51.6413,17200.0
2014-07-22 14:05:00,63.68,63.73,63.68,63.73,12000.0,51.6494,51.69,51.6494,51.69,12000.0
2014-07-22 14:10:00,63.73,63.73,63.69,63.69,20700.0,51.69,51.69,51.6575,51.6575,20700.0
2014-07-22 14:15:00,63.7,63.7,63.67,63.68,21700.0,51.6656,51.6656,51.6413,51.6494,21700.0
2014-07-22 14:20:00,63.68,63.68,63.64,63.65,21200.0,51.6494,51.6494,51.617,51.6251,21200.0
2014-07-22 14:25:00,63.66,63.68,63.66,63.66,15000.0,51.6332,51.6494,51.6332,51.6332,15000.0
2014-07-22 14:30:00,63.66,63.66,63.64,63.65,15300.0,51.6332,51.6332,51.617,51.6251,15300.0
2014-07-22 14:35:00,63.65,63.65,63.64,63.64,15100.0,51.6251,51.6251,51.617,51.617,15100.0
2014-07-22 14:40:00,63.65,63.65,63.63,63.63,31200.0,51.6251,51.6251,51.6088,51.6088,31200.0
2014-07-22 14:45:00,63.62,63.63,63.58,63.62,20500.0,51.6007,51.6088,51.5683,51.6007,20500.0
2014-07-22 14:50:00,63.62,63.62,63.57,63.59,23800.0,51.6007,51.6007,51.5602,51.5764,23800.0
2014-07-22 14:55:00,63.58,63.66,63.58,63.65,33300.0,51.5683,51.6332,51.5683,51.6251,33300.0
2014-07-22 15:00:00,63.65,63.72,63.64,63.72,21400.0,51.6251,51.6818,51.617,51.6818,21400.0
2014-07-22 15:05:00,63.72,63.75,63.71,63.74,17700.0,51.6818,51.7062,51.6737,51.6981,17700.0
2014-07-22 15:10:00,63.73,63.79,63.73,63.78,33200.0,51.69,51.7386,51.69,51.7305,33200.0
2014-07-22 15:15:00,63.79,63.81,63.78,63.8,21800.0,51.7386,51.7548,51.7305,51.7467,21800.0
2014-07-22 15:20:00,63.79,63.85,63.78,63.85,30600.0,51.7386,51.7873,51.7305,51.7873,30600.0
2014-07-22 15:25:00,63.83,63.87,63.82,63.82,32700.0,51.7711,51.8035,51.7629,51.7629,32700.0
2014-07-22 15:30:00,63.83,63.84,63.78,63.79,36500.0,51.7711,51.7792,51.7305,51.7386,36500.0
2014-07-22 15:35:00,63.8,63.82,63.75,63.75,29400.0,51.7467,51.7629,51.7062,51.7062,29400.0
2014-07-22 15:40:00,63.75,63.76,63.74,63.76,49500.0,51.7062,51.7143,51.6981,51.7143,49500.0
2014-07-22 15:45:00,63.75,63.81,63.73,63.8,128000.0,51.7062,51.7548,51.69,51.7467,128000.0
2014-07-22 15:50:00,63.8,63.81,63.76,63.76,77300.0,51.7467,51.7548,51.7143,51.7143,77300.0
2014-07-22 15:55:00,63.76,63.77,63.71,63.73,123200.0,51.7143,51.7224,51.6737,51.69,123200.0
2014-07-23 09:30:00,63.93,64.01,63.8,63.95,98200.0,51.8522,51.9171,51.7467,51.8684,98200.0
2014-07-23 09:35:00,63.94,64.03,63.81,63.98,51000.0,51.8603,51.9333,51.7548,51.8927,51000.0
2014-07-23 09:40:00,63.98,64.03,63.95,63.97,60700.0,51.8927,51.9333,51.8684,51.8846,60700.0
2014-07-23 09:45:00,63.95,63.97,63.87,63.94,25000.0,51.8684,51.8846,51.8035,51.8603,25000.0
2014-07-23 09:50:00,63.96,64.12,63.94,64.08,20700.0,51.8765,52.0063,51.8603,51.9738,20700.0
2014-07-23 09:55:00,64.08,64.13,64.0,64.02,132900.0,51.9738,52.0144,51.9089,51.9252,132900.0
2014-07-23 10:00:00,64.04,64.07,63.97,64.05,45900.0,51.9414,51.9657,51.8846,51.9495,45900.0
2014-07-23 10:05:00,64.06,64.12,64.05,64.06,64300.0,51.9576,52.0063,51.9495,51.9576,64300.0
2014-07-23 10:10:00,64.06,64.1,63.99,64.05,35900.0,51.9576,51.9901,51.9008,51.9495,35900.0
2014-07-23 10:15:00,64.06,64.07,64.02,64.05,22600.0,51.9576,51.9657,51.9252,51.9495,22600.0
2014-07-23 10:20:00,64.05,64.11,64.03,64.08,41300.0,51.9495,51.9982,51.9333,51.9738,41300.0
2014-07-23 10:25:00,64.08,64.15,64.06,64.15,82200.0,51.9738,52.0306,51.9576,52.0306,82200.0
2014-07-23 10:30:00,64.15,64.26,64.14,64.25,55300.0,52.0306,52.1198,52.0225,52.1117,55300.0
2014-07-23 10:35:00,64.23,64.28,64.22,64.28,13200.0,52.0955,52.136,52.0874,52.136,13200.0
2014-07-23 10:40:00,64.27,64.28,64.22,64.25,90800.0,52.1279,52.136,52.0874,52.1117,90800.0
2014-07-23 10:45:00,64.25,64.34,64.21,64.21,44500.0,52.1117,52.1847,52.0793,52.0793,44500.0
2014-07-23 10:50:00,64.2,64.23,64.16,64.17,12100.0,52.0712,52.0955,52.0387,52.0468,12100.0
2014-07-23 10:55:00,64.16,64.17,64.14,64.16,14900.0,52.0387,52.0468,52.0225,52.0387,14900.0
2014-07-23 11:00:00,64.16,64.25,64.16,64.23,40500.0,52.0387,52.1117,52.0387,52.0955,40500.0
2014-07-23 11:05:00,64.23,64.24,64.09,64.11,20900.0,52.0955,52.1036,51.9819,51.9982,20900.0
2014-07-23 11:10:00,64.09,64.11,64.02,64.09,28200.0,51.9819,51.9982,51.9252,51.9819,28200.0
2014-07-23 11:15:00,64.08,64.09,64.02,64.02,16500.0,51.9738,51.9819,51.9252,51.9252,16500.0
2014-07-23 11:20:00,64.02,64.05,64.02,64.03,14300.0,51.9252,51.9495,51.9252,51.9333,14300.0
2014-07-23 11:25:00,64.03,64.13,64.03,64.12,46000.0,51.9333,52.0144,51.9333,52.0063,46000.0
2014-07-23 11:30:00,64.11,64.19,64.11,64.15,33700.0,51.9982,52.063,51.9982,52.0306,33700.0
2014-07-23 11:35:00,64.15,64.22,64.14,64.18,19900.0,52.0306,52.0874,52.0225,52.0549,19900.0
2014-07-23 11:40:00,64.18,64.23,64.17,64.2,17600.0,52.0549,52.0955,52.0468,52.0712,17600.0
2014-07-23 11:45:00,64.2,64.24,64.19,64.22,31700.0,52.0712,52.1036,52.063,52.0874,31700.0
2014-07-23 11:50:00,64.23,64.26,64.22,64.24,21800.0,52.0955,52.1198,52.0874,52.1036,21800.0
2014-07-23 11:55:00,64.24,64.27,64.23,64.27,14600.0,52.1036,52.1279,52.0955,52.1279,14600.0
2014-07-23 12:00:00,64.27,64.27,64.23,64.25,28800.0,52.1279,52.1279,52.0955,52.1117,28800.0
2014-07-23 12:05:00,64.25,64.36,64.25,64.34,55200.0,52.1117,52.2009,52.1117,52.1847,55200.0
2014-07-23 12:10:00,64.34,64.39,64.32,64.37,97800.0,52.1847,52.2253,52.1685,52.209,97800.0
2014-07-23 12:15:00,64.36,64.4,64.31,64.31,26200.0,52.2009,52.2334,52.1604,52.1604,26200.0
2014-07-23 12:20:00,64.32,64.4,64.32,64.4,42700.0,52.1685,52.2334,52.1685,52.2334,42700.0
2014-07-23 12:25:00,64.4,64.44,64.37,64.42,38500.0,52.2334,52.2658,52.209,52.2496,38500.0
2014-07-23 12:30:00,64.42,64.43,64.39,64.4,275100.0,52.2496,52.2577,52.2253,52.2334,275100.0
2014-07-23 12:35:00,64.39,64.41,64.32,64.33,92600.0,52.2253,52.2415,52.1685,52.1766,92600.0
2014-07-23 12:40:00,64.33,64.38,64.27,64.31,46900.0,52.1766,52.2172,52.1279,52.1604,46900.0
2014-07-23 12:45:00,64.31,64.31,64.19,64.22,23600.0,52.1604,52.1604,52.063,52.0874,23600.0
2014-07-23 12:50:00,64.22,64.23,64.19,64.19,9100.0,52.0874,52.0955,52.063,52.063,9100.0
2014-07-23 12:55:00,64.19,64.25,64.19,64.21,19500.0,52.063,52.1117,52.063,52.0793,19500.0
2014-07-23 13:00:00,64.22,64.26,64.22,64.24,22900.0,52.0874,52.1198,52.0874,52.1036,22900.0
2014-07-23 13:05:00,64.25,64.26,64.2,64.21,12900.0,52.1117,52.1198,52.0712,52.0793,12900.0
2014-07-23 13:10:00,64.22,64.3,64.21,64.27,17000.0,52.0874,52.1523,52.0793,52.1279,17000.0
2014-07-23 13:15:00,64.28,64.28,64.26,64.26,13800.0,52.136,52.136,52.1198,52.1198,13800.0
2014-07-23 13:20:00,64.26,64.31,64.24,64.25,29200.0,52.1198,52.1604,52.1036,52.1117,29200.0
2014-07-23 13:25:00,64.25,64.27,64.25,64.27,11300.0,52.1117,52.1279,52.1117,52.1279,11300.0
2014-07-23 13:30:00,64.27,64.27,64.25,64.27,10400.0,52.1279,52.1279,52.1117,52.1279,10400.0
2014-07-23 13:35:00,64.27,64.27,64.24,64.26,13600.0,52.1279,52.1279,52.1036,52.1198,13600.0
2014-07-23 13:40:00,64.25,64.33,64.25,64.3,11400.0,52.1117,52.1766,52.1117,52.1523,11400.0
2014-07-23 13:45:00,64.29,64.33,64.28,64.31,9200.0,52.1442,52.1766,52.136,52.1604,9200.0
2014-07-23 13:50:00,64.32,64.33,64.28,64.29,9800.0,52.1685,52.1766,52.136,52.1442,9800.0
2014-07-23 13:55:00,64.3,64.33,64.28,64.28,19400.0,52.1523,52.1766,52.136,52.136,19400.0
2014-07-23 14:00:00,64.28,64.29,64.24,64.24,12900.0,52.136,52.1442,52.1036,52.1036,12900.0
2014-07-23 14:05:00,64.23,64.27,64.2,64.23,40200.0,52.0955,52.1279,52.0712,52.0955,40200.0
2014-07-23 14:10:00,64.22,64.23,64.17,64.17,30600.0,52.0874,52.0955,52.0468,52.0468,30600.0
2014-07-23 14:15:00,64.17,64.23,64.17,64.23,29900.0,52.0468,52.0955,52.0468,52.0955,29900.0
2014-07-23 14:20:00,64.23,64.24,64.16,64.2,36100.0,52.0955,52.1036,52.0387,52.0712,36100.0
2014-07-23 14:25:00,64.19,64.23,64.19,64.23,10900.0,52.063,52.0955,52.063,52.0955,10900.0
2014-07-23 14:30:00,64.23,64.29,64.2,64.29,20000.0,52.0955,52.1442,52.0712,52.1442,20000.0
2014-07-23 14:35:00,64.29,64.3,64.23,64.25,20700.0,52.1442,52.1523,52.0955,52.1117,20700.0
2014-07-23 14:40:00,64.26,64.28,64.2,64.25,88700.0,52.1198,52.136,52.0712,52.1117,88700.0
2014-07-23 14:45:00,64.25,64.28,64.22,64.22,22300.0,52.1117,52.136,52.0874,52.0874,22300.0
2014-07-23 14:50:00,64.22,64.27,64.22,64.26,22500.0,52.0874,52.1279,52.0874,52.1198,22500.0
2014-07-23 14:55:00,64.24,64.28,64.24,64.25,28100.0,52.1036,52.136,52.1036,52.1117,28100.0
2014-07-23 15:00:00,64.25,64.27,64.17,64.18,36100.0,52.1117,52.1279,52.0468,52.0549,36100.0
2014-07-23 15:05:00,64.19,64.2,64.17,64.19,46800.0,52.063,52.0712,52.0468,52.063,46800.0
2014-07-23 15:10:00,64.2,64.25,64.2,64.21,23500.0,52.0712,52.1117,52.0712,52.0793,23500.0
2014-07-23 15:15:00,64.22,64.22,64.18,64.19,38300.0,52.0874,52.0874,52.0549,52.063,38300.0
2014-07-23 15:20:00,64.19,64.19,64.14,64.17,58200.0,52.063,52.063,52.0225,52.0468,58200.0
2014-07-23 15:25:00,64.17,64.19,64.16,64.18,104200.0,52.0468,52.063,52.0387,52.0549,104200.0
2014-07-23 15:30:00,64.19,64.21,64.17,64.19,109500.0,52.063,52.0793,52.0468,52.063,109500.0
2014-07-23 15:35:00,64.19,64.22,64.18,64.22,46800.0,52.063,52.0874,52.0549,52.0874,46800.0
2014-07-23 15:40:00,64.21,64.22,64.17,64.18,57100.0,52.0793,52.0874,52.0468,52.0549,57100.0
2014-07-23 15:45:00,64.18,64.19,64.17,64.17,121600.0,52.0549,52.063,52.0468,52.0468,121600.0
2014-07-23 15:50:00,64.17,64.26,64.17,64.22,237100.0,52.0468,52.1198,52.0468,52.0874,237100.0
2014-07-23 15:55:00,64.22,64.25,64.17,64.24,344200.0,52.0874,52.1117,52.0468,52.1036,344200.0
2014-07-24 09:30:00,64.1,64.97,64.02,64.97,161000.0,51.9901,52.6957,51.9252,52.6957,161000.0
2014-07-24 09:35:00,64.99,65.7,64.78,65.02,139400.0,52.7119,53.2878,52.5416,52.7362,139400.0
2014-07-24 09:40:00,65.01,65.01,64.51,64.59,64900.0,52.7281,52.7281,52.3226,52.3875,64900.0
2014-07-24 09:45:00,64.59,64.62,64.15,64.5,67800.0,52.3875,52.4118,52.0306,52.3145,67800.0
2014-07-24 09:50:00,64.5,64.54,64.15,64.19,72100.0,52.3145,52.3469,52.0306,52.063,72100.0
2014-07-24 09:55:00,64.18,64.36,64.1,64.16,98600.0,52.0549,52.2009,51.9901,52.0387,98600.0
2014-07-24 10:00:00,64.16,64.36,64.13,64.22,53300.0,52.0387,52.2009,52.0144,52.0874,53300.0
2014-07-24 10:05:00,64.22,64.33,64.22,64.29,58800.0,52.0874,52.1766,52.0874,52.1442,58800.0
2014-07-24 10:10:00,64.29,64.37,64.22,64.32,64400.0,52.1442,52.209,52.0874,52.1685,64400.0
2014-07-24 10:15:00,64.34,64.4,64.18,64.28,71800.0,52.1847,52.2334,52.0549,52.136,71800.0
2014-07-24 10:20:00,64.29,64.31,64.03,64.08,72100.0,52.1442,52.1604,51.9333,51.9738,72100.0
2014-07-24 10:25:00,64.08,64.09,63.8,64.0,60500.0,51.9738,51.9819,51.7467,51.9089,60500.0
2014-07-24 10:30:00,64.0,64.08,63.95,64.0,44900.0,51.9089,51.9738,51.8684,51.9089,44900.0
2014-07-24 10:35:00,64.0,64.11,64.0,64.04,72500.0,51.9089,51.9982,51.9089,51.9414,72500.0
2014-07-24 10:40:00,64.03,64.12,64.03,64.05,36900.0,51.9333,52.0063,51.9333,51.9495,36900.0
2014-07-24 10:45:00,64.07,64.24,64.03,64.21,43200.0,51.9657,52.1036,51.9333,52.0793,43200.0
2014-07-24 10:50:00,64.22,64.31,64.2,64.31,41900.0,52.0874,52.1604,52.0712,52.1604,41900.0
2014-07-24 10:55:00,64.31,64.47,64.31,64.41,50100.0,52.1604,52.2901,52.1604,52.2415,50100.0
2014-07-24 11:00:00,64.4,64.42,64.39,64.39,36200.0,52.2334,52.2496,52.2253,52.2253,36200.0
2014-07-24 11:05:00,64.39,64.47,64.37,64.4,41000.0,52.2253,52.2901,52.209,52.2334,41000.0
2014-07-24 11:10:00,64.4,64.52,64.39,64.51,68500.0,52.2334,52.3307,52.2253,52.3226,68500.0
2014-07-24 11:15:00,64.51,64.57,64.49,64.57,52900.0,52.3226,52.3713,52.3064,52.3713,52900.0
2014-07-24 11:20:00,64.57,64.61,64.54,64.56,30800.0,52.3713,52.4037,52.3469,52.3631,30800.0
2014-07-24 11:25:00,64.56,64.66,64.53,64.61,39600.0,52.3631,52.4443,52.3388,52.4037,39600.0
2014-07-24 11:30:00,64.63,64.86,64.63,64.81,61000.0,52.4199,52.6065,52.4199,52.5659,61000.0
2014-07-24 11:35:00,64.81,64.81,64.6,64.69,30200.0,52.5659,52.5659,52.3956,52.4686,30200.0
2014-07-24 11:40:00,64.69,64.71,64.59,64.63,27100.0,52.4686,52.4848,52.3875,52.4199,27100.0
2014-07-24 11:45:00,64.63,64.66,64.62,64.64,23000.0,52.4199,52.4443,52.4118,52.428,23000.0
2014-07-24 11:50:00,64.64,64.77,64.62,64.67,69300.0,52.428,52.5335,52.4118,52.4524,69300.0
2014-07-24 11:55:00,64.69,64.81,64.69,64.76,43000.0,52.4686,52.5659,52.4686,52.5254,43000.0
2014-07-24 12:00:00,64.76,64.78,64.63,64.64,30800.0,52.5254,52.5416,52.4199,52.428,30800.0
2014-07-24 12:05:00,64.64,64.67,64.61,64.66,23300.0,52.428,52.4524,52.4037,52.4443,23300.0
2014-07-24 12:10:00,64.66,64.78,64.65,64.71,88700.0,52.4443,52.5416,52.4361,52.4848,88700.0
2014-07-24 12:15:00,64.7,64.79,64.68,64.75,40600.0,52.4767,52.5497,52.4605,52.5173,40600.0
2014-07-24 12:20:00,64.74,64.76,64.69,64.71,25200.0,52.5091,52.5254,52.4686,52.4848,25200.0
2014-07-24 12:25:00,64.7,64.71,64.59,64.61,56800.0,52.4767,52.4848,52.3875,52.4037,56800.0
2014-07-24 12:30:00,64.61,64.62,64.55,64.56,66700.0,52.4037,52.4118,52.355,52.3631,66700.0
2014-07-24 12:35:00,64.56,64.6,64.54,64.59,22700.0,52.3631,52.3956,52.3469,52.3875,22700.0
2014-07-24 12:40:00,64.58,64.62,64.5,64.61,58100.0,52.3794,52.4118,52.3145,52.4037,58100.0
2014-07-24 12:45:00,64.61,64.62,64.49,64.5,21400.0,52.4037,52.4118,52.3064,52.3145,21400.0
2014-07-24 12:50:00,64.49,64.54,64.45,64.52,35100.0,52.3064,52.3469,52.2739,52.3307,35100.0
2014-07-24 12:55:00,64.52,64.58,64.51,64.54,39100.0,52.3307,52.3794,52.3226,52.3469,39100.0
2014-07-24 13:00:00,64.54,64.54,64.45,64.45,14600.0,52.3469,52.3469,52.2739,52.2739,14600.0
2014-07-24 13:05:00,64.45,64.56,64.44,64.53,53600.0,52.2739,52.3631,52.2658,52.3388,53600.0
2014-07-24 13:10:00,64.53,64.59,64.5,64.54,37400.0,52.3388,52.3875,52.3145,52.3469,37400.0
2014-07-24 13:15:00,64.55,64.57,64.52,64.53,12600.0,52.355,52.3713,52.3307,52.3388,12600.0
2014-07-24 13:20:00,64.53,64.59,64.51,64.51,33300.0,52.3388,52.3875,52.3226,52.3226,33300.0
2014-07-24 13:25:00,64.51,64.55,64.51,64.55,13700.0,52.3226,52.355,52.3226,52.355,13700.0
2014-07-24 13:30:00,64.55,64.56,64.49,64.53,34300.0,52.355,52.3631,52.3064,52.3388,34300.0
2014-07-24 13:35:00,64.52,64.53,64.44,64.47,17900.0,52.3307,52.3388,52.2658,52.2901,17900.0
2014-07-24 13:40:00,64.47,64.48,64.41,64.42,11300.0,52.2901,52.2983,52.2415,52.2496,11300.0
2014-07-24 13:45:00,64.43,64.43,64.4,64.42,21400.0,52.2577,52.2577,52.2334,52.2496,21400.0
2014-07-24 13:50:00,64.43,64.51,64.42,64.51,34600.0,52.2577,52.3226,52.2496,52.3226,34600.0
2014-07-24 13:55:00,64.5,64.52,64.5,64.51,31800.0,52.3145,52.3307,52.3145,52.3226,31800.0
2014-07-24 14:00:00,64.51,64.51,64.47,64.48,41800.0,52.3226,52.3226,52.2901,52.2983,41800.0
2014-07-24 14:05:00,64.47,64.48,64.34,64.35,46900.0,52.2901,52.2983,52.1847,52.1928,46900.0
2014-07-24 14:10:00,64.35,64.37,64.34,64.34,29800.0,52.1928,52.209,52.1847,52.1847,29800.0
2014-07-24 14:15:00,64.36,64.36,64.34,64.35,26000.0,52.2009,52.2009,52.1847,52.1928,26000.0
2014-07-24 14:20:00,64.35,64.39,64.33,64.35,51500.0,52.1928,52.2253,52.1766,52.1928,51500.0
2014-07-24 14:25:00,64.34,64.35,64.22,64.22,37700.0,52.1847,52.1928,52.0874,52.0874,37700.0
2014-07-24 14:30:00,64.22,64.25,64.22,64.25,46300.0,52.0874,52.1117,52.0874,52.1117,46300.0
2014-07-24 14:35:00,64.25,64.31,64.25,64.3,49900.0,52.1117,52.1604,52.1117,52.1523,49900.0
2014-07-24 14:40:00,64.3,64.32,64.29,64.31,44300.0,52.1523,52.1685,52.1442,52.1604,44300.0
2014-07-24 14:45:00,64.3,64.31,64.29,64.3,33900.0,52.1523,52.1604,52.1442,52.1523,33900.0
2014-07-24 14:50:00,64.29,64.3,64.17,64.18,48700.0,52.1442,52.1523,52.0468,52.0549,48700.0
2014-07-24 14:55:00,64.17,64.22,64.14,64.2,76500.0,52.0468,52.0874,52.0225,52.0712,76500.0
2014-07-24 15:00:00,64.2,64.22,64.19,64.2,42400.0,52.0712,52.0874,52.063,52.0712,42400.0
2014-07-24 15:05:00,64.2,64.22,64.19,64.22,95900.0,52.0712,52.0874,52.063,52.0874,95900.0
2014-07-24 15:10:00,64.22,64.23,64.15,64.16,55400.0,52.0874,52.0955,52.0306,52.0387,55400.0
2014-07-24 15:15:00,64.16,64.17,64.06,64.11,55600.0,52.0387,52.0468,51.9576,51.9982,55600.0
2014-07-24 15:20:00,64.12,64.22,64.1,64.22,52700.0,52.0063,52.0874,51.9901,52.0874,52700.0
2014-07-24 15:25:00,64.22,64.22,64.13,64.18,45800.0,52.0874,52.0874,52.0144,52.0549,45800.0
2014-07-24 15:30:00,64.18,64.28,64.17,64.26,67900.0,52.0549,52.136,52.0468,52.1198,67900.0
2014-07-24 15:35:00,64.27,64.27,64.24,64.27,71100.0,52.1279,52.1279,52.1036,52.1279,71100.0
2014-07-24 15:40:00,64.27,64.27,64.19,64.19,85100.0,52.1279,52.1279,52.063,52.063,85100.0
2014-07-24 15:45:00,64.2,64.27,64.16,64.17,113800.0,52.0712,52.1279,52.0387,52.0468,113800.0
2014-07-24 15:50:00,64.18,64.23,64.16,64.23,346700.0,52.0549,52.0955,52.0387,52.0955,346700.0
2014-07-24 15:55:00,64.22,64.54,64.18,64.37,323500.0,52.0874,52.3469,52.0549,52.209,323500.0
2014-07-25 09:30:00,64.02,64.1,63.71,63.76,121900.0,51.9252,51.9901,51.6737,51.7143,121900.0
2014-07-25 09:35:00,63.74,63.99,63.67,63.95,57600.0,51.6981,51.9008,51.6413,51.8684,57600.0
2014-07-25 09:40:00,63.92,64.01,63.8,63.83,21400.0,51.8441,51.9171,51.7467,51.7711,21400.0
2014-07-25 09:45:00,63.84,63.92,63.84,63.89,22200.0,51.7792,51.8441,51.7792,51.8197,22200.0
2014-07-25 09:50:00,63.87,63.92,63.76,63.83,71500.0,51.8035,51.8441,51.7143,51.7711,71500.0
2014-07-25 09:55:00,63.83,63.85,63.75,63.79,18300.0,51.7711,51.7873,51.7062,51.7386,18300.0
2014-07-25 10:00:00,63.81,63.85,63.71,63.82,26400.0,51.7548,51.7873,51.6737,51.7629,26400.0
2014-07-25 10:05:00,63.81,63.82,63.78,63.79,23200.0,51.7548,51.7629,51.7305,51.7386,23200.0
2014-07-25 10:10:00,63.79,63.84,63.78,63.79,22500.0,51.7386,51.7792,51.7305,51.7386,22500.0
2014-07-25 10:15:00,63.78,63.85,63.74,63.74,26000.0,51.7305,51.7873,51.6981,51.6981,26000.0
2014-07-25 10:20:00,63.72,63.84,63.71,63.81,19100.0,51.6818,51.7792,51.6737,51.7548,19100.0
2014-07-25 10:25:00,63.81,63.83,63.79,63.81,35400.0,51.7548,51.7711,51.7386,51.7548,35400.0
2014-07-25 10:30:00,63.81,63.88,63.74,63.85,47500.0,51.7548,51.8116,51.6981,51.7873,47500.0
2014-07-25 10:35:00,63.85,63.86,63.83,63.85,34400.0,51.7873,51.7954,51.7711,51.7873,34400.0
2014-07-25 10:40:00,63.85,63.85,63.76,63.77,28400.0,51.7873,51.7873,51.7143,51.7224,28400.0
2014-07-25 10:45:00,63.76,63.79,63.74,63.77,16500.0,51.7143,51.7386,51.6981,51.7224,16500.0
2014-07-25 10:50:00,63.77,63.84,63.76,63.81,28800.0,51.7224,51.7792,51.7143,51.7548,28800.0
2014-07-25 10:55:00,63.8,63.84,63.79,63.83,31400.0,51.7467,51.7792,51.7386,51.7711,31400.0
2014-07-25 11:00:00,63.83,63.84,63.79,63.83,33900.0,51.7711,51.7792,51.7386,51.7711,33900.0
2014-07-25 11:05:00,63.82,63.84,63.79,63.81,19900.0,51.7629,51.7792,51.7386,51.7548,19900.0
2014-07-25 11:10:00,63.81,63.81,63.73,63.73,19500.0,51.7548,51.7548,51.69,51.69,19500.0
2014-07-25 11:15:00,63.72,63.72,63.58,63.61,34400.0,51.6818,51.6818,51.5683,51.5926,34400.0
2014-07-25 11:20:00,63.59,63.6,63.51,63.51,54500.0,51.5764,51.5845,51.5115,51.5115,54500.0
2014-07-25 11:25:00,63.51,63.67,63.49,63.66,21700.0,51.5115,51.6413,51.4953,51.6332,21700.0
2014-07-25 11:30:00,63.66,63.81,63.66,63.8,29300.0,51.6332,51.7548,51.6332,51.7467,29300.0
2014-07-25 11:35:00,63.8,63.85,63.79,63.84,15500.0,51.7467,51.7873,51.7386,51.7792,15500.0
2014-07-25 11:40:00,63.85,63.91,63.84,63.85,16700.0,51.7873,51.8359,51.7792,51.7873,16700.0
2014-07-25 11:45:00,63.85,63.86,63.83,63.85,19100.0,51.7873,51.7954,51.7711,51.7873,19100.0
2014-07-25 11:50:00,63.85,63.89,63.85,63.85,14400.0,51.7873,51.8197,51.7873,51.7873,14400.0
2014-07-25 11:55:00,63.86,63.87,63.82,63.84,11300.0,51.7954,51.8035,51.7629,51.7792,11300.0
2014-07-25 12:00:00,63.84,63.86,63.83,63.84,9400.0,51.7792,51.7954,51.7711,51.7792,9400.0
2014-07-25 12:05:00,63.84,63.87,63.8,63.86,24400.0,51.7792,51.8035,51.7467,51.7954,24400.0
2014-07-25 12:10:00,63.86,63.87,63.84,63.85,27900.0,51.7954,51.8035,51.7792,51.7873,27900.0
2014-07-25 12:15:00,63.85,63.86,63.84,63.85,12600.0,51.7873,51.7954,51.7792,51.7873,12600.0
2014-07-25 12:20:00,63.86,63.86,63.84,63.85,14800.0,51.7954,51.7954,51.7792,51.7873,14800.0
2014-07-25 12:25:00,63.84,63.85,63.84,63.85,30300.0,51.7792,51.7873,51.7792,51.7873,30300.0
2014-07-25 12:30:00,63.85,63.88,63.84,63.84,24000.0,51.7873,51.8116,51.7792,51.7792,24000.0
2014-07-25 12:35:00,63.84,63.9,63.84,63.9,19800.0,51.7792,51.8278,51.7792,51.8278,19800.0
2014-07-25 12:40:00,63.89,63.93,63.89,63.93,16300.0,51.8197,51.8522,51.8197,51.8522,16300.0
2014-07-25 12:45:00,63.93,63.94,63.9,63.91,8900.0,51.8522,51.8603,51.8278,51.8359,8900.0
2014-07-25 12:50:00,63.91,63.94,63.91,63.92,6400.0,51.8359,51.8603,51.8359,51.8441,6400.0
2014-07-25 12:55:00,63.91,63.94,63.89,63.9,29500.0,51.8359,51.8603,51.8197,51.8278,29500.0
2014-07-25 13:00:00,63.91,63.92,63.89,63.9,14700.0,51.8359,51.8441,51.8197,51.8278,14700.0
2014-07-25 13:05:00,63.9,63.9,63.83,63.84,6700.0,51.8278,51.8278,51.7711,51.7792,6700.0
2014-07-25 13:10:00,63.84,63.85,63.78,63.78,13800.0,51.7792,51.7873,51.7305,51.7305,13800.0
2014-07-25 13:15:00,63.77,63.82,63.73,63.82,51500.0,51.7224,51.7629,51.69,51.7629,51500.0
2014-07-25 13:20:00,63.81,63.83,63.79,63.8,12800.0,51.7548,51.7711,51.7386,51.7467,12800.0
2014-07-25 13:25:00,63.81,63.87,63.79,63.79,145300.0,51.7548,51.8035,51.7386,51.7386,145300.0
2014-07-25 13:30:00,63.79,63.8,63.71,63.72,13000.0,51.7386,51.7467,51.6737,51.6818,13000.0
2014-07-25 13:35:00,63.71,63.74,63.68,63.69,16000.0,51.6737,51.6981,51.6494,51.6575,16000.0
2014-07-25 13:40:00,63.69,63.71,63.68,63.7,23000.0,51.6575,51.6737,51.6494,51.6656,23000.0
2014-07-25 13:45:00,63.7,63.73,63.69,63.72,12100.0,51.6656,51.69,51.6575,51.6818,12100.0
2014-07-25 13:50:00,63.71,63.72,63.67,63.69,9900.0,51.6737,51.6818,51.6413,51.6575,9900.0
2014-07-25 13:55:00,63.7,63.73,63.64,63.64,9700.0,51.6656,51.69,51.617,51.617,9700.0
2014-07-25 14:00:00,63.65,63.65,63.54,63.55,23600.0,51.6251,51.6251,51.5358,51.544,23600.0
2014-07-25 14:05:00,63.54,63.6,63.52,63.6,19200.0,51.5358,51.5845,51.5196,51.5845,19200.0
2014-07-25 14:10:00,63.62,63.66,63.61,63.65,12700.0,51.6007,51.6332,51.5926,51.6251,12700.0
2014-07-25 14:15:00,63.65,63.72,63.65,63.66,58000.0,51.6251,51.6818,51.6251,51.6332,58000.0
2014-07-25 14:20:00,63.65,63.67,63.64,63.65,9900.0,51.6251,51.6413,51.617,51.6251,9900.0
2014-07-25 14:25:00,63.65,63.76,63.64,63.72,88000.0,51.6251,51.7143,51.617,51.6818,88000.0
2014-07-25 14:30:00,63.72,63.75,63.7,63.71,14900.0,51.6818,51.7062,51.6656,51.6737,14900.0
2014-07-25 14:35:00,63.71,63.71,63.68,63.69,13300.0,51.6737,51.6737,51.6494,51.6575,13300.0
2014-07-25 14:40:00,63.7,63.7,63.67,63.69,13000.0,51.6656,51.6656,51.6413,51.6575,13000.0
2014-07-25 14:45:00,63.7,63.71,63.67,63.69,23400.0,51.6656,51.6737,51.6413,51.6575,23400.0
2014-07-25 14:50:00,63.7,63.7,63.62,63.63,17300.0,51.6656,51.6656,51.6007,51.6088,17300.0
2014-07-25 14:55:00,63.63,63.68,63.63,63.68,14000.0,51.6088,51.6494,51.6088,51.6494,14000.0
2014-07-25 15:00:00,63.68,63.7,63.65,63.66,28800.0,51.6494,51.6656,51.6251,51.6332,28800.0
2014-07-25 15:05:00,63.66,63.7,63.66,63.7,12800.0,51.6332,51.6656,51.6332,51.6656,12800.0
2014-07-25 15:10:00,63.69,63.7,63.64,63.66,25800.0,51.6575,51.6656,51.617,51.6332,25800.0
2014-07-25 15:15:00,63.66,63.68,63.64,63.66,37000.0,51.6332,51.6494,51.617,51.6332,37000.0
2014-07-25 15:20:00,63.65,63.71,63.65,63.67,64500.0,51.6251,51.6737,51.6251,51.6413,64500.0
2014-07-25 15:25:00,63.66,63.66,63.63,63.64,29200.0,51.6332,51.6332,51.6088,51.617,29200.0
2014-07-25 15:30:00,63.64,63.67,63.64,63.65,39100.0,51.617,51.6413,51.617,51.6251,39100.0
2014-07-25 15:35:00,63.65,63.67,63.64,63.64,59500.0,51.6251,51.6413,51.617,51.617,59500.0
2014-07-25 15:40:00,63.65,63.7,63.64,63.7,48900.0,51.6251,51.6656,51.617,51.6656,48900.0
2014-07-25 15:45:00,63.69,63.73,63.68,63.73,77900.0,51.6575,51.69,51.6494,51.69,77900.0
2014-07-25 15:50:00,63.73,63.79,63.71,63.76,87600.0,51.69,51.7386,51.6737,51.7143,87600.0
2014-07-25 15:55:00,63.76,63.77,63.7,63.77,170800.0,51.7143,51.7224,51.6656,51.7224,170800.0
2014-07-28 09:30:00,63.78,64.8,63.11,63.31,104600.0,51.7305,52.5578,51.1871,51.3493,104600.0
2014-07-28 09:35:00,63.3,63.48,63.29,63.29,20600.0,51.3412,51.4872,51.3331,51.3331,20600.0
2014-07-28 09:40:00,63.27,63.31,63.12,63.14,36100.0,51.3169,51.3493,51.1952,51.2114,36100.0
2014-07-28 09:45:00,63.15,63.15,62.97,62.97,53700.0,51.2195,51.2195,51.0735,51.0735,53700.0
2014-07-28 09:50:00,62.97,63.04,62.87,63.0,57100.0,51.0735,51.1303,50.9924,51.0979,57100.0
2014-07-28 09:55:00,63.02,63.12,63.0,63.06,27500.0,51.1141,51.1952,51.0979,51.1465,27500.0
2014-07-28 10:00:00,63.06,63.1,62.9,62.91,60000.0,51.1465,51.179,51.0168,51.0249,60000.0
2014-07-28 10:05:00,62.92,63.02,62.92,62.92,35300.0,51.033,51.1141,51.033,51.033,35300.0
2014-07-28 10:10:00,62.92,63.03,62.89,63.03,37300.0,51.033,51.1222,51.0086,51.1222,37300.0
2014-07-28 10:15:00,63.03,63.07,63.0,63.07,43100.0,51.1222,51.1546,51.0979,51.1546,43100.0
2014-07-28 10:20:00,63.07,63.08,63.01,63.07,21300.0,51.1546,51.1628,51.106,51.1546,21300.0
2014-07-28 10:25:00,63.08,63.18,63.08,63.18,24900.0,51.1628,51.2439,51.1628,51.2439,24900.0
2014-07-28 10:30:00,63.17,63.22,63.11,63.15,33600.0,51.2357,51.2763,51.1871,51.2195,33600.0
2014-07-28 10:35:00,63.15,63.18,63.11,63.13,30100.0,51.2195,51.2439,51.1871,51.2033,30100.0
2014-07-28 10:40:00,63.13,63.24,63.12,63.24,15100.0,51.2033,51.2925,51.1952,51.2925,15100.0
2014-07-28 10:45:00,63.24,63.27,63.18,63.22,18400.0,51.2925,51.3169,51.2439,51.2763,18400.0
2014-07-28 10:50:00,63.22,63.24,63.13,63.14,23900.0,51.2763,51.2925,51.2033,51.2114,23900.0
2014-07-28 10:55:00,63.15,63.21,63.05,63.06,34200.0,51.2195,51.2682,51.1384,51.1465,34200.0
2014-07-28 11:00:00,63.05,63.1,63.01,63.1,21300.0,51.1384,51.179,51.106,51.179,21300.0
2014-07-28 11:05:00,63.1,63.14,63.08,63.11,46700.0,51.179,51.2114,51.1628,51.1871,46700.0
2014-07-28 11:10:00,63.11,63.21,63.11,63.21,67700.0,51.1871,51.2682,51.1871,51.2682,67700.0
2014-07-28 11:15:00,63.2,63.22,63.18,63.2,42500.0,51.2601,51.2763,51.2439,51.2601,42500.0
2014-07-28 11:20:00,63.21,63.24,63.18,63.19,35000.0,51.2682,51.2925,51.2439,51.252,35000.0
2014-07-28 11:25:00,63.19,63.36,63.19,63.36,48500.0,51.252,51.3899,51.252,51.3899,48500.0
2014-07-28 11:30:00,63.36,63.44,63.36,63.43,40600.0,51.3899,51.4547,51.3899,51.4466,40600.0
2014-07-28 11:35:00,63.43,63.44,63.33,63.35,55100.0,51.4466,51.4547,51.3655,51.3817,55100.0
2014-07-28 11:40:00,63.35,63.4,63.33,63.36,18600.0,51.3817,51.4223,51.3655,51.3899,18600.0
2014-07-28 11:45:00,63.36,63.36,63.23,63.23,46600.0,51.3899,51.3899,51.2844,51.2844,46600.0
2014-07-28 11:50:00,63.23,63.33,63.23,63.32,33200.0,51.2844,51.3655,51.2844,51.3574,33200.0
2014-07-28 11:55:00,63.32,63.32,63.27,63.28,16400.0,51.3574,51.3574,51.3169,51.325,16400.0
2014-07-28 12:00:00,63.27,63.31,63.27,63.3,31800.0,51.3169,51.3493,51.3169,51.3412,31800.0
2014-07-28 12:05:00,63.29,63.31,63.27,63.3,32400.0,51.3331,51.3493,51.3169,51.3412,32400.0
2014-07-28 12:10:00,63.31,63.31,63.27,63.3,19800.0,51.3493,51.3493,51.3169,51.3412,19800.0
2014-07-28 12:15:00,63.3,63.33,63.29,63.3,12400.0,51.3412,51.3655,51.3331,51.3412,12400.0
2014-07-28 12:20:00,63.3,63.3,63.28,63.28,12100.0,51.3412,51.3412,51.325,51.325,12100.0
2014-07-28 12:25:00,63.29,63.31,63.25,63.3,27200.0,51.3331,51.3493,51.3006,51.3412,27200.0
2014-07-28 12:30:00,63.29,63.31,63.28,63.29,16900.0,51.3331,51.3493,51.325,51.3331,16900.0
2014-07-28 12:35:00,63.28,63.32,63.28,63.3,23800.0,51.325,51.3574,51.325,51.3412,23800.0
2014-07-28 12:40:00,63.3,63.35,63.29,63.32,21900.0,51.3412,51.3817,51.3331,51.3574,21900.0
2014-07-28 12:45:00,63.32,63.34,63.28,63.32,22800.0,51.3574,51.3736,51.325,51.3574,22800.0
2014-07-28 12:50:00,63.32,63.32,63.28,63.28,26600.0,51.3574,51.3574,51.325,51.325,26600.0
2014-07-28 12:55:00,63.28,63.36,63.28,63.33,21200.0,51.325,51.3899,51.325,51.3655,21200.0
2014-07-28 13:00:00,63.33,63.34,63.28,63.3,32500.0,51.3655,51.3736,51.325,51.3412,32500.0
2014-07-28 13:05:00,63.3,63.34,63.3,63.33,23200.0,51.3412,51.3736,51.3412,51.3655,23200.0
2014-07-28 13:10:00,63.32,63.34,63.29,63.34,13100.0,51.3574,51.3736,51.3331,51.3736,13100.0
2014-07-28 13:15:00,63.35,63.37,63.33,63.34,12300.0,51.3817,51.398,51.3655,51.3736,12300.0
2014-07-28 13:20:00,63.34,63.37,63.29,63.36,24300.0,51.3736,51.398,51.3331,51.3899,24300.0
2014-07-28 13:25:00,63.36,63.39,63.34,63.37,25400.0,51.3899,51.4142,51.3736,51.398,25400.0
2014-07-28 13:30:00,63.37,63.47,63.37,63.45,39800.0,51.398,51.4791,51.398,51.4629,39800.0
2014-07-28 13:35:00,63.46,63.55,63.46,63.54,55800.0,51.471,51.544,51.471,51.5358,55800.0
2014-07-28 13:40:00,63.54,63.55,63.52,63.54,18800.0,51.5358,51.544,51.5196,51.5358,18800.0
2014-07-28 13:45:00,63.54,63.57,63.51,63.54,141800.0,51.5358,51.5602,51.5115,51.5358,141800.0
2014-07-28 13:50:00,63.52,63.53,63.48,63.48,21800.0,51.5196,51.5277,51.4872,51.4872,21800.0
2014-07-28 13:55:00,63.48,63.49,63.45,63.45,12700.0,51.4872,51.4953,51.4629,51.4629,12700.0
2014-07-28 14:00:00,63.45,63.47,63.4,63.4,24800.0,51.4629,51.4791,51.4223,51.4223,24800.0
2014-07-28 14:05:00,63.4,63.44,63.4,63.42,29200.0,51.4223,51.4547,51.4223,51.4385,29200.0
2014-07-28 14:10:00,63.42,63.49,63.42,63.47,20500.0,51.4385,51.4953,51.4385,51.4791,20500.0
2014-07-28 14:15:00,63.48,63.49,63.43,63.44,18000.0,51.4872,51.4953,51.4466,51.4547,18000.0
2014-07-28 14:20:00,63.45,63.47,63.44,63.47,16100.0,51.4629,51.4791,51.4547,51.4791,16100.0
2014-07-28 14:25:00,63.46,63.49,63.46,63.48,16700.0,51.471,51.4953,51.471,51.4872,16700.0
2014-07-28 14:30:00,63.48,63.48,63.43,63.44,22800.0,51.4872,51.4872,51.4466,51.4547,22800.0
2014-07-28 14:35:00,63.45,63.45,63.43,63.44,13300.0,51.4629,51.4629,51.4466,51.4547,13300.0
2014-07-28 14:40:00,63.44,63.45,63.41,63.44,23300.0,51.4547,51.4629,51.4304,51.4547,23300.0
2014-07-28 14:45:00,63.44,63.46,63.42,63.43,23400.0,51.4547,51.471,51.4385,51.4466,23400.0
2014-07-28 14:50:00,63.43,63.45,63.42,63.44,30200.0,51.4466,51.4629,51.4385,51.4547,30200.0
2014-07-28 14:55:00,63.44,63.46,63.43,63.45,21700.0,51.4547,51.471,51.4466,51.4629,21700.0
2014-07-28 15:00:00,63.45,63.45,63.37,63.39,23100.0,51.4629,51.4629,51.398,51.4142,23100.0
2014-07-28 15:05:00,63.38,63.4,63.33,63.35,26800.0,51.4061,51.4223,51.3655,51.3817,26800.0
2014-07-28 15:10:00,63.35,63.37,63.32,63.34,45600.0,51.3817,51.398,51.3574,51.3736,45600.0
2014-07-28 15:15:00,63.34,63.34,63.33,63.33,18800.0,51.3736,51.3736,51.3655,51.3655,18800.0
2014-07-28 15:20:00,63.33,63.34,63.31,63.34,42800.0,51.3655,51.3736,51.3493,51.3736,42800.0
2014-07-28 15:25:00,63.34,63.35,63.33,63.34,24100.0,51.3736,51.3817,51.3655,51.3736,24100.0
2014-07-28 15:30:00,63.34,63.36,63.33,63.35,96700.0,51.3736,51.3899,51.3655,51.3817,96700.0
2014-07-28 15:35:00,63.34,63.36,63.32,63.33,90100.0,51.3736,51.3899,51.3574,51.3655,90100.0
2014-07-28 15:40:00,63.33,63.35,63.29,63.32,65000.0,51.3655,51.3817,51.3331,51.3574,65000.0
2014-07-28 15:45:00,63.32,63.35,63.32,63.34,93100.0,51.3574,51.3817,51.3574,51.3736,93100.0
2014-07-28 15:50:00,63.35,63.35,63.27,63.29,109400.0,51.3817,51.3817,51.3169,51.3331,109400.0
2014-07-28 15:55:00,63.28,63.39,63.28,63.37,251000.0,51.325,51.4142,51.325,51.398,251000.0
2014-07-29 09:30:00,63.7,63.73,63.28,63.35,79600.0,51.6656,51.69,51.325,51.3817,79600.0
2014-07-29 09:35:00,63.34,63.59,63.34,63.47,29400.0,51.3736,51.5764,51.3736,51.4791,29400.0
2014-07-29 09:40:00,63.44,63.5,63.35,63.38,49800.0,51.4547,51.5034,51.3817,51.4061,49800.0
2014-07-29 09:45:00,63.37,63.6,63.37,63.58,29800.0,51.398,51.5845,51.398,51.5683,29800.0
2014-07-29 09:50:00,63.54,63.74,63.52,63.74,38200.0,51.5358,51.6981,51.5196,51.6981,38200.0
2014-07-29 09:55:00,63.72,63.81,63.65,63.66,63100.0,51.6818,51.7548,51.6251,51.6332,63100.0
2014-07-29 10:00:00,63.67,63.77,63.67,63.75,60600.0,51.6413,51.7224,51.6413,51.7062,60600.0
2014-07-29 10:05:00,63.74,63.75,63.55,63.61,64900.0,51.6981,51.7062,51.544,51.5926,64900.0
2014-07-29 10:10:00,63.61,63.61,63.54,63.59,82600.0,51.5926,51.5926,51.5358,51.5764,82600.0
2014-07-29 10:15:00,63.59,63.65,63.59,63.6,26400.0,51.5764,51.6251,51.5764,51.5845,26400.0
2014-07-29 10:20:00,63.6,63.62,63.55,63.6,26300.0,51.5845,51.6007,51.544,51.5845,26300.0
2014-07-29 10:25:00,63.58,63.6,63.53,63.6,20500.0,51.5683,51.5845,51.5277,51.5845,20500.0
2014-07-29 10:30:00,63.59,63.61,63.49,63.53,38400.0,51.5764,51.5926,51.4953,51.5277,38400.0
2014-07-29 10:35:00,63.53,63.54,63.49,63.53,29600.0,51.5277,51.5358,51.4953,51.5277,29600.0
2014-07-29 10:40:00,63.53,63.54,63.47,63.49,33400.0,51.5277,51.5358,51.4791,51.4953,33400.0
2014-07-29 10:45:00,63.5,63.5,63.47,63.5,22900.0,51.5034,51.5034,51.4791,51.5034,22900.0
2014-07-29 10:50:00,63.5,63.57,63.44,63.48,36200.0,51.5034,51.5602,51.4547,51.4872,36200.0
2014-07-29 10:55:00,63.48,63.52,63.47,63.5,31500.0,51.4872,51.5196,51.4791,51.5034,31500.0
2014-07-29 11:00:00,63.5,63.53,63.48,63.51,41600.0,51.5034,51.5277,51.4872,51.5115,41600.0
2014-07-29 11:05:00,63.51,63.51,63.36,63.37,23300.0,51.5115,51.5115,51.3899,51.398,23300.0
2014-07-29 11:10:00,63.37,63.37,63.31,63.35,41700.0,51.398,51.398,51.3493,51.3817,41700.0
2014-07-29 11:15:00,63.35,63.39,63.34,63.38,25100.0,51.3817,51.4142,51.3736,51.4061,25100.0
2014-07-29 11:20:00,63.38,63.44,63.36,63.41,28600.0,51.4061,51.4547,51.3899,51.4304,28600.0
2014-07-29 11:25:00,63.4,63.45,63.38,63.39,34800.0,51.4223,51.4629,51.4061,51.4142,34800.0
2014-07-29 11:30:00,63.38,63.43,63.33,63.34,52300.0,51.4061,51.4466,51.3655,51.3736,52300.0
2014-07-29 11:35:00,63.33,63.34,63.22,63.23,42600.0,51.3655,51.3736,51.2763,51.2844,42600.0
2014-07-29 11:40:00,63.23,63.25,63.15,63.2,36000.0,51.2844,51.3006,51.2195,51.2601,36000.0
2014-07-29 11:45:00,63.2,63.22,63.17,63.19,21500.0,51.2601,51.2763,51.2357,51.252,21500.0
2014-07-29 11:50:00,63.19,63.19,63.11,63.12,80400.0,51.252,51.252,51.1871,51.1952,80400.0
2014-07-29 11:55:00,63.12,63.14,63.09,63.12,145400.0,51.1952,51.2114,51.1709,51.1952,145400.0
2014-07-29 12:00:00,63.12,63.13,63.09,63.12,172700.0,51.1952,51.2033,51.1709,51.1952,172700.0
2014-07-29 12:05:00,63.11,63.13,63.09,63.1,55800.0,51.1871,51.2033,51.1709,51.179,55800.0
2014-07-29 12:10:00,63.09,63.11,63.06,63.1,85400.0,51.1709,51.1871,51.1465,51.179,85400.0
2014-07-29 12:15:00,63.09,63.11,63.07,63.08,67900.0,51.1709,51.1871,51.1546,51.1628,67900.0
2014-07-29 12:20:00,63.1,63.11,63.07,63.1,48300.0,51.179,51.1871,51.1546,51.179,48300.0
2014-07-29 12:25:00,63.1,63.1,63.06,63.07,25700.0,51.179,51.179,51.1465,51.1546,25700.0
2014-07-29 12:30:00,63.07,63.1,63.07,63.09,19300.0,51.1546,51.179,51.1546,51.1709,19300.0
2014-07-29 12:35:00,63.09,63.11,63.07,63.08,43000.0,51.1709,51.1871,51.1546,51.1628,43000.0
2014-07-29 12:40:00,63.08,63.08,63.05,63.06,29700.0,51.1628,51.1628,51.1384,51.1465,29700.0
2014-07-29 12:45:00,63.06,63.11,63.06,63.07,53900.0,51.1465,51.1871,51.1465,51.1546,53900.0
2014-07-29 12:50:00,63.07,63.1,63.07,63.09,30800.0,51.1546,51.179,51.1546,51.1709,30800.0
2014-07-29 12:55:00,63.08,63.11,63.06,63.06,46900.0,51.1628,51.1871,51.1465,51.1465,46900.0
2014-07-29 13:00:00,63.07,63.08,63.03,63.05,56300.0,51.1546,51.1628,51.1222,51.1384,56300.0
2014-07-29 13:05:00,63.05,63.06,63.02,63.03,42500.0,51.1384,51.1465,51.1141,51.1222,42500.0
2014-07-29 13:10:00,63.04,63.04,62.95,62.95,37300.0,51.1303,51.1303,51.0573,51.0573,37300.0
2014-07-29 13:15:00,62.96,63.01,62.95,62.99,33400.0,51.0654,51.106,51.0573,51.0898,33400.0
2014-07-29 13:20:00,63.0,63.04,62.99,63.03,36100.0,51.0979,51.1303,51.0898,51.1222,36100.0
2014-07-29 13:25:00,63.02,63.05,62.98,62.99,34100.0,51.1141,51.1384,51.0816,51.0898,34100.0
2014-07-29 13:30:00,62.98,63.01,62.98,63.0,34000.0,51.0816,51.106,51.0816,51.0979,34000.0
2014-07-29 13:35:00,63.0,63.0,62.93,62.93,19100.0,51.0979,51.0979,51.0411,51.0411,19100.0
2014-07-29 13:40:00,62.94,62.94,62.89,62.89,34500.0,51.0492,51.0492,51.0086,51.0086,34500.0
2014-07-29 13:45:00,62.89,62.9,62.86,62.87,24700.0,51.0086,51.0168,50.9843,50.9924,24700.0
2014-07-29 13:50:00,62.86,62.87,62.84,62.84,37500.0,50.9843,50.9924,50.9681,50.9681,37500.0
2014-07-29 13:55:00,62.85,62.86,62.83,62.85,63700.0,50.9762,50.9843,50.96,50.9762,63700.0
2014-07-29 14:00:00,62.86,62.9,62.86,62.89,34500.0,50.9843,51.0168,50.9843,51.0086,34500.0
2014-07-29 14:05:00,62.89,62.93,62.88,62.93,21900.0,51.0086,51.0411,51.0005,51.0411,21900.0
2014-07-29 14:10:00,62.93,62.94,62.85,62.85,34000.0,51.0411,51.0492,50.9762,50.9762,34000.0
2014-07-29 14:15:00,62.85,62.86,62.79,62.79,57900.0,50.9762,50.9843,50.9275,50.9275,57900.0
2014-07-29 14:20:00,62.79,62.8,62.67,62.7,54100.0,50.9275,50.9357,50.8302,50.8545,54100.0
2014-07-29 14:25:00,62.69,62.7,62.61,62.7,66200.0,50.8464,50.8545,50.7815,50.8545,66200.0
2014-07-29 14:30:00,62.69,62.73,62.69,62.71,34500.0,50.8464,50.8789,50.8464,50.8627,34500.0
2014-07-29 14:35:00,62.71,62.77,62.69,62.77,54000.0,50.8627,50.9113,50.8464,50.9113,54000.0
2014-07-29 14:40:00,62.77,62.82,62.75,62.76,27800.0,50.9113,50.9519,50.8951,50.9032,27800.0
2014-07-29 14:45:00,62.76,62.81,62.74,62.8,27000.0,50.9032,50.9438,50.887,50.9357,27000.0
2014-07-29 14:50:00,62.81,62.81,62.75,62.79,68800.0,50.9438,50.9438,50.8951,50.9275,68800.0
2014-07-29 14:55:00,62.79,62.85,62.78,62.83,52000.0,50.9275,50.9762,50.9194,50.96,52000.0
2014-07-29 15:00:00,62.82,62.84,62.76,62.83,65600.0,50.9519,50.9681,50.9032,50.96,65600.0
2014-07-29 15:05:00,62.83,62.83,62.76,62.79,58200.0,50.96,50.96,50.9032,50.9275,58200.0
2014-07-29 15:10:00,62.8,62.8,62.75,62.79,54200.0,50.9357,50.9357,50.8951,50.9275,54200.0
2014-07-29 15:15:00,62.79,62.8,62.73,62.76,54600.0,50.9275,50.9357,50.8789,50.9032,54600.0
2014-07-29 15:20:00,62.75,62.76,62.68,62.69,60600.0,50.8951,50.9032,50.8383,50.8464,60600.0
2014-07-29 15:25:00,62.69,62.79,62.68,62.74,77400.0,50.8464,50.9275,50.8383,50.887,77400.0
2014-07-29 15:30:00,62.74,62.76,62.73,62.75,139900.0,50.887,50.9032,50.8789,50.8951,139900.0
2014-07-29 15:35:00,62.75,62.81,62.74,62.78,103300.0,50.8951,50.9438,50.887,50.9194,103300.0
2014-07-29 15:40:00,62.79,62.83,62.75,62.8,130400.0,50.9275,50.96,50.8951,50.9357,130400.0
2014-07-29 15:45:00,62.78,62.84,62.73,62.84,142000.0,50.9194,50.9681,50.8789,50.9681,142000.0
2014-07-29 15:50:00,62.83,62.84,62.77,62.78,163900.0,50.96,50.9681,50.9113,50.9194,163900.0
2014-07-29 15:55:00,62.77,62.85,62.73,62.79,389400.0,50.9113,50.9762,50.8789,50.9275,389400.0
2014-07-30 09:30:00,63.14,63.18,62.87,63.06,70000.0,51.2114,51.2439,50.9924,51.1465,70000.0
2014-07-30 09:35:00,63.06,63.07,62.99,63.0,32700.0,51.1465,51.1546,51.0898,51.0979,32700.0
2014-07-30 09:40:00,63.02,63.11,62.98,63.01,40600.0,51.1141,51.1871,51.0816,51.106,40600.0
2014-07-30 09:45:00,63.01,63.01,62.81,62.86,68300.0,51.106,51.106,50.9438,50.9843,68300.0
2014-07-30 09:50:00,62.88,62.93,62.82,62.85,60900.0,51.0005,51.0411,50.9519,50.9762,60900.0
2014-07-30 09:55:00,62.86,62.91,62.78,62.78,52500.0,50.9843,51.0249,50.9194,50.9194,52500.0
2014-07-30 10:00:00,62.79,62.88,62.68,62.68,78500.0,50.9275,51.0005,50.8383,50.8383,78500.0
2014-07-30 10:05:00,62.7,62.76,62.62,62.75,20200.0,50.8545,50.9032,50.7897,50.8951,20200.0
2014-07-30 10:10:00,62.77,62.79,62.7,62.7,27500.0,50.9113,50.9275,50.8545,50.8545,27500.0
2014-07-30 10:15:00,62.7,62.78,62.68,62.76,22200.0,50.8545,50.9194,50.8383,50.9032,22200.0
2014-07-30 10:20:00,62.76,62.78,62.72,62.75,23100.0,50.9032,50.9194,50.8708,50.8951,23100.0
2014-07-30 10:25:00,62.74,62.81,62.73,62.75,37200.0,50.887,50.9438,50.8789,50.8951,37200.0
2014-07-30 10:30:00,62.75,62.77,62.72,62.75,62800.0,50.8951,50.9113,50.8708,50.8951,62800.0
2014-07-30 10:35:00,62.75,62.75,62.62,62.66,41400.0,50.8951,50.8951,50.7897,50.8221,41400.0
2014-07-30 10:40:00,62.66,62.66,62.55,62.58,35100.0,50.8221,50.8221,50.7329,50.7572,35100.0
2014-07-30 10:45:00,62.57,62.65,62.53,62.59,20400.0,50.7491,50.814,50.7167,50.7653,20400.0
2014-07-30 10:50:00,62.57,62.65,62.56,62.59,25100.0,50.7491,50.814,50.741,50.7653,25100.0
2014-07-30 10:55:00,62.57,62.63,62.54,62.59,13900.0,50.7491,50.7978,50.7248,50.7653,13900.0
2014-07-30 11:00:00,62.59,62.62,62.52,62.52,24300.0,50.7653,50.7897,50.7085,50.7085,24300.0
2014-07-30 11:05:00,62.53,62.58,62.41,62.57,53900.0,50.7167,50.7572,50.6193,50.7491,53900.0
2014-07-30 11:10:00,62.56,62.64,62.54,62.63,70700.0,50.741,50.8059,50.7248,50.7978,70700.0
2014-07-30 11:15:00,62.63,62.65,62.58,62.58,78400.0,50.7978,50.814,50.7572,50.7572,78400.0
2014-07-30 11:20:00,62.59,62.63,62.58,62.6,38600.0,50.7653,50.7978,50.7572,50.7734,38600.0
2014-07-30 11:25:00,62.59,62.6,62.49,62.51,54800.0,50.7653,50.7734,50.6842,50.7004,54800.0
2014-07-30 11:30:00,62.51,62.59,62.48,62.59,58100.0,50.7004,50.7653,50.6761,50.7653,58100.0
2014-07-30 11:35:00,62.58,62.59,62.44,62.44,42100.0,50.7572,50.7653,50.6437,50.6437,42100.0
2014-07-30 11:40:00,62.44,62.5,62.41,62.41,55500.0,50.6437,50.6923,50.6193,50.6193,55500.0
2014-07-30 11:45:00,62.41,62.46,62.38,62.38,41400.0,50.6193,50.6599,50.595,50.595,41400.0
2014-07-30 11:50:00,62.38,62.41,62.3,62.31,40900.0,50.595,50.6193,50.5301,50.5382,40900.0
2014-07-30 11:55:00,62.31,62.35,62.27,62.33,25400.0,50.5382,50.5707,50.5058,50.5544,25400.0
2014-07-30 12:00:00,62.33,62.39,62.33,62.38,13400.0,50.5544,50.6031,50.5544,50.595,13400.0
2014-07-30 12:05:00,62.39,62.39,62.28,62.33,33300.0,50.6031,50.6031,50.5139,50.5544,33300.0
2014-07-30 12:10:00,62.33,62.48,62.33,62.45,25000.0,50.5544,50.6761,50.5544,50.6518,25000.0
2014-07-30 12:15:00,62.46,62.47,62.42,62.42,13800.0,50.6599,50.668,50.6274,50.6274,13800.0
2014-07-30 12:20:00,62.42,62.45,62.37,62.43,29500.0,50.6274,50.6518,50.5869,50.6356,29500.0
2014-07-30 12:25:00,62.42,62.44,62.37,62.37,28700.0,50.6274,50.6437,50.5869,50.5869,28700.0
2014-07-30 12:30:00,62.38,62.41,62.35,62.41,25300.0,50.595,50.6193,50.5707,50.6193,25300.0
2014-07-30 12:35:00,62.42,62.47,62.41,62.41,33200.0,50.6274,50.668,50.6193,50.6193,33200.0
2014-07-30 12:40:00,62.41,62.48,62.41,62.46,20700.0,50.6193,50.6761,50.6193,50.6599,20700.0
2014-07-30 12:45:00,62.48,62.5,62.47,62.49,25400.0,50.6761,50.6923,50.668,50.6842,25400.0
2014-07-30 12:50:00,62.49,62.5,62.43,62.43,15500.0,50.6842,50.6923,50.6356,50.6356,15500.0
2014-07-30 12:55:00,62.44,62.45,62.41,62.42,8300.0,50.6437,50.6518,50.6193,50.6274,8300.0
2014-07-30 13:00:00,62.43,62.47,62.41,62.44,19300.0,50.6356,50.668,50.6193,50.6437,19300.0
2014-07-30 13:05:00,62.44,62.47,62.44,62.47,16300.0,50.6437,50.668,50.6437,50.668,16300.0
2014-07-30 13:10:00,62.48,62.51,62.46,62.51,17100.0,50.6761,50.7004,50.6599,50.7004,17100.0
2014-07-30 13:15:00,62.51,62.52,62.43,62.43,10100.0,50.7004,50.7085,50.6356,50.6356,10100.0
2014-07-30 13:20:00,62.42,62.5,62.42,62.49,23500.0,50.6274,50.6923,50.6274,50.6842,23500.0
2014-07-30 13:25:00,62.5,62.51,62.44,62.5,17100.0,50.6923,50.7004,50.6437,50.6923,17100.0
2014-07-30 13:30:00,62.49,62.55,62.44,62.5,22100.0,50.6842,50.7329,50.6437,50.6923,22100.0
2014-07-30 13:35:00,62.49,62.53,62.48,62.49,9400.0,50.6842,50.7167,50.6761,50.6842,9400.0
2014-07-30 13:40:00,62.5,62.56,62.49,62.56,45800.0,50.6923,50.741,50.6842,50.741,45800.0
2014-07-30 13:45:00,62.55,62.55,62.52,62.53,20100.0,50.7329,50.7329,50.7085,50.7167,20100.0
2014-07-30 13:50:00,62.53,62.53,62.39,62.39,50100.0,50.7167,50.7167,50.6031,50.6031,50100.0
2014-07-30 13:55:00,62.39,62.44,62.38,62.43,34400.0,50.6031,50.6437,50.595,50.6356,34400.0
2014-07-30 14:00:00,62.43,62.6,62.34,62.52,60900.0,50.6356,50.7734,50.5626,50.7085,60900.0
2014-07-30 14:05:00,62.55,62.69,62.53,62.67,25900.0,50.7329,50.8464,50.7167,50.8302,25900.0
2014-07-30 14:10:00,62.68,62.81,62.68,62.81,24600.0,50.8383,50.9438,50.8383,50.9438,24600.0
2014-07-30 14:15:00,62.82,62.9,62.72,62.77,49300.0,50.9519,51.0168,50.8708,50.9113,49300.0
2014-07-30 14:20:00,62.76,62.78,62.68,62.73,23200.0,50.9032,50.9194,50.8383,50.8789,23200.0
2014-07-30 14:25:00,62.74,62.77,62.68,62.77,33300.0,50.887,50.9113,50.8383,50.9113,33300.0
2014-07-30 14:30:00,62.77,62.78,62.68,62.69,29800.0,50.9113,50.9194,50.8383,50.8464,29800.0
2014-07-30 14:35:00,62.7,62.72,62.64,62.66,21400.0,50.8545,50.8708,50.8059,50.8221,21400.0
2014-07-30 14:40:00,62.67,62.7,62.67,62.68,20600.0,50.8302,50.8545,50.8302,50.8383,20600.0
2014-07-30 14:45:00,62.69,62.7,62.57,62.63,32900.0,50.8464,50.8545,50.7491,50.7978,32900.0
2014-07-30 14:50:00,62.62,62.68,62.62,62.64,19100.0,50.7897,50.8383,50.7897,50.8059,19100.0
2014-07-30 14:55:00,62.65,62.7,62.65,62.65,31500.0,50.814,50.8545,50.814,50.814,31500.0
2014-07-30 15:00:00,62.66,62.67,62.55,62.63,36200.0,50.8221,50.8302,50.7329,50.7978,36200.0
2014-07-30 15:05:00,62.62,62.68,62.61,62.66,33700.0,50.7897,50.8383,50.7815,50.8221,33700.0
2014-07-30 15:10:00,62.66,62.67,62.6,62.64,46600.0,50.8221,50.8302,50.7734,50.8059,46600.0
2014-07-30 15:15:00,62.62,62.72,62.62,62.66,44300.0,50.7897,50.8708,50.7897,50.8221,44300.0
2014-07-30 15:20:00,62.66,62.68,62.63,62.63,33500.0,50.8221,50.8383,50.7978,50.7978,33500.0
2014-07-30 15:25:00,62.62,62.7,62.62,62.65,58500.0,50.7897,50.8545,50.7897,50.814,58500.0
2014-07-30 15:30:00,62.66,62.77,62.65,62.73,41300.0,50.8221,50.9113,50.814,50.8789,41300.0
2014-07-30 15:35:00,62.73,62.75,62.7,62.72,41900.0,50.8789,50.8951,50.8545,50.8708,41900.0
2014-07-30 15:40:00,62.72,62.74,62.64,62.65,44400.0,50.8708,50.887,50.8059,50.814,44400.0
2014-07-30 15:45:00,62.64,62.64,62.56,62.57,81400.0,50.8059,50.8059,50.741,50.7491,81400.0
2014-07-30 15:50:00,62.56,62.63,62.56,62.61,84200.0,50.741,50.7978,50.741,50.7815,84200.0
2014-07-30 15:55:00,62.61,62.65,62.59,62.63,163000.0,50.7815,50.814,50.7653,50.7978,163000.0
2014-07-31 09:30:00,61.97,62.26,61.79,62.25,130500.0,50.2625,50.4977,50.1165,50.4896,130500.0
2014-07-31 09:35:00,62.22,62.36,62.22,62.33,24600.0,50.4652,50.5788,50.4652,50.5544,24600.0
2014-07-31 09:40:00,62.33,62.38,62.24,62.3,28200.0,50.5544,50.595,50.4814,50.5301,28200.0
2014-07-31 09:45:00,62.29,62.45,62.25,62.4,29900.0,50.522,50.6518,50.4896,50.6112,29900.0
2014-07-31 09:50:00,62.39,62.42,62.24,62.24,57300.0,50.6031,50.6274,50.4814,50.4814,57300.0
2014-07-31 09:55:00,62.23,62.23,62.12,62.13,52900.0,50.4733,50.4733,50.3841,50.3922,52900.0
2014-07-31 10:00:00,62.12,62.12,61.96,62.07,104100.0,50.3841,50.3841,50.2543,50.3436,104100.0
2014-07-31 10:05:00,62.06,62.1,62.03,62.07,25700.0,50.3355,50.3679,50.3111,50.3436,25700.0
2014-07-31 10:10:00,62.08,62.2,62.06,62.11,21800.0,50.3517,50.449,50.3355,50.376,21800.0
2014-07-31 10:15:00,62.11,62.29,62.06,62.29,39500.0,50.376,50.522,50.3355,50.522,39500.0
2014-07-31 10:20:00,62.28,62.28,62.11,62.12,42700.0,50.5139,50.5139,50.376,50.3841,42700.0
2014-07-31 10:25:00,62.12,62.13,62.0,62.03,46700.0,50.3841,50.3922,50.2868,50.3111,46700.0
2014-07-31 10:30:00,62.03,62.03,61.95,61.99,19900.0,50.3111,50.3111,50.2462,50.2787,19900.0
2014-07-31 10:35:00,61.98,62.04,61.95,62.0,20500.0,50.2706,50.3192,50.2462,50.2868,20500.0
2014-07-31 10:40:00,62.0,62.02,61.94,61.95,28900.0,50.2868,50.303,50.2381,50.2462,28900.0
2014-07-31 10:45:00,61.95,61.96,61.86,61.92,19600.0,50.2462,50.2543,50.1732,50.2219,19600.0
2014-07-31 10:50:00,61.91,61.96,61.79,61.86,25800.0,50.2138,50.2543,50.1165,50.1732,25800.0
2014-07-31 10:55:00,61.86,61.9,61.68,61.71,39800.0,50.1732,50.2057,50.0272,50.0516,39800.0
2014-07-31 11:00:00,61.72,61.8,61.7,61.78,20100.0,50.0597,50.1246,50.0435,50.1084,20100.0
2014-07-31 11:05:00,61.77,61.79,61.7,61.71,28600.0,50.1002,50.1165,50.0435,50.0516,28600.0
2014-07-31 11:10:00,61.71,61.72,61.65,61.66,21000.0,50.0516,50.0597,50.0029,50.011,21000.0
2014-07-31 11:15:00,61.66,61.66,61.6,61.6,20400.0,50.011,50.011,49.9624,49.9624,20400.0
2014-07-31 11:20:00,61.59,61.66,61.57,61.62,34100.0,49.9542,50.011,49.938,49.9786,34100.0
2014-07-31 11:25:00,61.63,61.64,61.49,61.53,58500.0,49.9867,49.9948,49.8731,49.9056,58500.0
2014-07-31 11:30:00,61.53,61.55,61.47,61.5,50100.0,49.9056,49.9218,49.8569,49.8813,50100.0
2014-07-31 11:35:00,61.52,61.58,61.46,61.57,23000.0,49.8975,49.9461,49.8488,49.938,23000.0
2014-07-31 11:40:00,61.57,61.61,61.54,61.56,31700.0,49.938,49.9705,49.9137,49.9299,31700.0
2014-07-31 11:45:00,61.54,61.62,61.5,61.51,29800.0,49.9137,49.9786,49.8813,49.8894,29800.0
2014-07-31 11:50:00,61.5,61.5,61.41,61.43,23100.0,49.8813,49.8813,49.8083,49.8245,23100.0
2014-07-31 11:55:00,61.45,61.46,61.36,61.36,34700.0,49.8407,49.8488,49.7677,49.7677,34700.0
2014-07-31 12:00:00,61.36,61.42,61.31,61.37,52600.0,49.7677,49.8164,49.7271,49.7758,52600.0
2014-07-31 12:05:00,61.36,61.41,61.27,61.29,38900.0,49.7677,49.8083,49.6947,49.7109,38900.0
2014-07-31 12:10:00,61.28,61.3,61.17,61.22,83500.0,49.7028,49.719,49.6136,49.6541,83500.0
2014-07-31 12:15:00,61.21,61.26,61.19,61.24,31000.0,49.646,49.6866,49.6298,49.6704,31000.0
2014-07-31 12:20:00,61.24,61.3,61.23,61.23,23800.0,49.6704,49.719,49.6623,49.6623,23800.0
2014-07-31 12:25:00,61.24,61.26,61.21,61.25,27500.0,49.6704,49.6866,49.646,49.6785,27500.0
2014-07-31 12:30:00,61.25,61.33,61.23,61.29,39600.0,49.6785,49.7434,49.6623,49.7109,39600.0
2014-07-31 12:35:00,61.29,61.29,61.24,61.26,35600.0,49.7109,49.7109,49.6704,49.6866,35600.0
2014-07-31 12:40:00,61.27,61.28,61.22,61.26,28600.0,49.6947,49.7028,49.6541,49.6866,28600.0
2014-07-31 12:45:00,61.26,61.3,61.23,61.3,51700.0,49.6866,49.719,49.6623,49.719,51700.0
2014-07-31 12:50:00,61.3,61.37,61.3,61.36,22700.0,49.719,49.7758,49.719,49.7677,22700.0
2014-07-31 12:55:00,61.35,61.42,61.35,61.4,15100.0,49.7596,49.8164,49.7596,49.8001,15100.0
2014-07-31 13:00:00,61.39,61.41,61.37,61.38,45900.0,49.792,49.8083,49.7758,49.7839,45900.0
2014-07-31 13:05:00,61.39,61.42,61.37,61.41,36200.0,49.792,49.8164,49.7758,49.8083,36200.0
2014-07-31 13:10:00,61.41,61.43,61.36,61.4,45200.0,49.8083,49.8245,49.7677,49.8001,45200.0
2014-07-31 13:15:00,61.39,61.39,61.31,61.34,39400.0,49.792,49.792,49.7271,49.7515,39400.0
2014-07-31 13:20:00,61.35,61.36,61.27,61.28,15700.0,49.7596,49.7677,49.6947,49.7028,15700.0
2014-07-31 13:25:00,61.28,61.36,61.27,61.35,17200.0,49.7028,49.7677,49.6947,49.7596,17200.0
2014-07-31 13:30:00,61.35,61.36,61.32,61.35,43500.0,49.7596,49.7677,49.7353,49.7596,43500.0
2014-07-31 13:35:00,61.35,61.38,61.34,61.37,21200.0,49.7596,49.7839,49.7515,49.7758,21200.0
2014-07-31 13:40:00,61.36,61.36,61.3,61.3,14900.0,49.7677,49.7677,49.719,49.719,14900.0
2014-07-31 13:45:00,61.3,61.3,61.2,61.27,43100.0,49.719,49.719,49.6379,49.6947,43100.0
2014-07-31 13:50:00,61.28,61.3,61.24,61.27,20000.0,49.7028,49.719,49.6704,49.6947,20000.0
2014-07-31 13:55:00,61.26,61.33,61.24,61.32,25400.0,49.6866,49.7434,49.6704,49.7353,25400.0
2014-07-31 14:00:00,61.33,61.33,61.27,61.3,34800.0,49.7434,49.7434,49.6947,49.719,34800.0
2014-07-31 14:05:00,61.29,61.3,61.25,61.26,73500.0,49.7109,49.719,49.6785,49.6866,73500.0
2014-07-31 14:10:00,61.26,61.3,61.26,61.29,51100.0,49.6866,49.719,49.6866,49.7109,51100.0
2014-07-31 14:15:00,61.29,61.31,61.24,61.28,42800.0,49.7109,49.7271,49.6704,49.7028,42800.0
2014-07-31 14:20:00,61.27,61.29,61.24,61.26,34800.0,49.6947,49.7109,49.6704,49.6866,34800.0
2014-07-31 14:25:00,61.26,61.29,61.26,61.28,48500.0,49.6866,49.7109,49.6866,49.7028,48500.0
2014-07-31 14:30:00,61.28,61.29,61.22,61.29,26000.0,49.7028,49.7109,49.6541,49.7109,26000.0
2014-07-31 14:35:00,61.28,61.29,61.23,61.28,33500.0,49.7028,49.7109,49.6623,49.7028,33500.0
2014-07-31 14:40:00,61.27,61.28,61.2,61.23,37900.0,49.6947,49.7028,49.6379,49.6623,37900.0
2014-07-31 14:45:00,61.22,61.24,61.09,61.17,69500.0,49.6541,49.6704,49.5487,49.6136,69500.0
2014-07-31 14:50:00,61.16,61.27,61.16,61.23,38500.0,49.6055,49.6947,49.6055,49.6623,38500.0
2014-07-31 14:55:00,61.21,61.27,61.16,61.19,45800.0,49.646,49.6947,49.6055,49.6298,45800.0
2014-07-31 15:00:00,61.19,61.21,61.16,61.2,66400.0,49.6298,49.646,49.6055,49.6379,66400.0
2014-07-31 15:05:00,61.2,61.2,61.12,61.12,78900.0,49.6379,49.6379,49.573,49.573,78900.0
2014-07-31 15:10:00,61.13,61.13,61.02,61.03,107100.0,49.5812,49.5812,49.4919,49.5,107100.0
2014-07-31 15:15:00,61.03,61.05,60.96,60.99,90000.0,49.5,49.5163,49.4433,49.4676,90000.0
2014-07-31 15:20:00,60.98,61.01,60.94,61.0,84800.0,49.4595,49.4838,49.427,49.4757,84800.0
2014-07-31 15:25:00,61.01,61.08,60.99,61.07,85500.0,49.4838,49.5406,49.4676,49.5325,85500.0
2014-07-31 15:30:00,61.07,61.17,61.05,61.05,97700.0,49.5325,49.6136,49.5163,49.5163,97700.0
2014-07-31 15:35:00,61.05,61.18,61.05,61.15,96600.0,49.5163,49.6217,49.5163,49.5974,96600.0
2014-07-31 15:40:00,61.14,61.17,61.0,61.02,137400.0,49.5893,49.6136,49.4757,49.4919,137400.0
2014-07-31 15:45:00,61.02,61.03,60.97,61.0,233000.0,49.4919,49.5,49.4514,49.4757,233000.0
2014-07-31 15:50:00,60.99,61.03,60.97,61.02,233400.0,49.4676,49.5,49.4514,49.4919,233400.0
2014-07-31 15:55:00,61.03,61.11,61.02,61.06,482000.0,49.5,49.5649,49.4919,49.5244,482000.0
2014-08-01 09:30:00,61.01,61.06,60.56,60.68,201000.0,49.4838,49.5244,49.1188,49.2162,201000.0
2014-08-01 09:35:00,60.65,60.73,60.6,60.69,73100.0,49.1918,49.2567,49.1513,49.2243,73100.0
2014-08-01 09:40:00,60.71,60.78,60.66,60.75,49300.0,49.2405,49.2973,49.1999,49.2729,49300.0
2014-08-01 09:45:00,60.73,60.8,60.73,60.77,34200.0,49.2567,49.3135,49.2567,49.2892,34200.0
2014-08-01 09:50:00,60.77,60.81,60.71,60.8,78100.0,49.2892,49.3216,49.2405,49.3135,78100.0
2014-08-01 09:55:00,60.8,60.84,60.72,60.72,32700.0,49.3135,49.3459,49.2486,49.2486,32700.0
2014-08-01 10:00:00,60.73,60.89,60.71,60.83,128200.0,49.2567,49.3865,49.2405,49.3378,128200.0
2014-08-01 10:05:00,60.83,60.88,60.81,60.82,72700.0,49.3378,49.3784,49.3216,49.3297,72700.0
2014-08-01 10:10:00,60.82,60.85,60.69,60.71,64900.0,49.3297,49.354,49.2243,49.2405,64900.0
2014-08-01 10:15:00,60.71,60.79,60.7,60.75,50300.0,49.2405,49.3054,49.2324,49.2729,50300.0
2014-08-01 10:20:00,60.75,60.77,60.72,60.75,54200.0,49.2729,49.2892,49.2486,49.2729,54200.0
2014-08-01 10:25:00,60.75,60.76,60.71,60.75,67400.0,49.2729,49.2811,49.2405,49.2729,67400.0
2014-08-01 10:30:00,60.75,60.77,60.72,60.75,60700.0,49.2729,49.2892,49.2486,49.2729,60700.0
2014-08-01 10:35:00,60.74,60.76,60.7,60.73,63400.0,49.2648,49.2811,49.2324,49.2567,63400.0
2014-08-01 10:40:00,60.73,60.76,60.7,60.71,76200.0,49.2567,49.2811,49.2324,49.2405,76200.0
2014-08-01 10:45:00,60.72,60.72,60.66,60.7,77700.0,49.2486,49.2486,49.1999,49.2324,77700.0
2014-08-01 10:50:00,60.7,60.73,60.66,60.67,53600.0,49.2324,49.2567,49.1999,49.2081,53600.0
2014-08-01 10:55:00,60.67,60.72,60.58,60.58,126500.0,49.2081,49.2486,49.1351,49.1351,126500.0
2014-08-01 11:00:00,60.58,60.65,60.56,60.62,156600.0,49.1351,49.1918,49.1188,49.1675,156600.0
2014-08-01 11:05:00,60.61,60.67,60.57,60.6,85800.0,49.1594,49.2081,49.1269,49.1513,85800.0
2014-08-01 11:10:00,60.6,60.61,60.55,60.6,44600.0,49.1513,49.1594,49.1107,49.1513,44600.0
2014-08-01 11:15:00,60.58,60.63,60.51,60.51,218400.0,49.1351,49.1756,49.0783,49.0783,218400.0
2014-08-01 11:20:00,60.51,60.53,60.43,60.5,75500.0,49.0783,49.0945,49.0134,49.0702,75500.0
2014-08-01 11:25:00,60.5,60.5,60.44,60.44,68200.0,49.0702,49.0702,49.0215,49.0215,68200.0
2014-08-01 11:30:00,60.43,60.5,60.42,60.44,70600.0,49.0134,49.0702,49.0053,49.0215,70600.0
2014-08-01 11:35:00,60.44,60.48,60.28,60.3,88100.0,49.0215,49.054,48.8917,48.908,88100.0
2014-08-01 11:40:00,60.32,60.36,60.22,60.23,141800.0,48.9242,48.9566,48.8431,48.8512,141800.0
2014-08-01 11:45:00,60.24,60.26,60.19,60.24,62700.0,48.8593,48.8755,48.8187,48.8593,62700.0
2014-08-01 11:50:00,60.25,60.29,60.21,60.24,33900.0,48.8674,48.8998,48.835,48.8593,33900.0
2014-08-01 11:55:00,60.24,60.31,60.2,60.25,38800.0,48.8593,48.9161,48.8268,48.8674,38800.0
2014-08-01 12:00:00,60.25,60.34,60.25,60.33,28500.0,48.8674,48.9404,48.8674,48.9323,28500.0
2014-08-01 12:05:00,60.33,60.34,60.28,60.3,33200.0,48.9323,48.9404,48.8917,48.908,33200.0
2014-08-01 12:10:00,60.29,60.32,60.24,60.25,35300.0,48.8998,48.9242,48.8593,48.8674,35300.0
2014-08-01 12:15:00,60.26,60.35,60.24,60.3,33800.0,48.8755,48.9485,48.8593,48.908,33800.0
2014-08-01 12:20:00,60.31,60.32,60.29,60.3,28500.0,48.9161,48.9242,48.8998,48.908,28500.0
2014-08-01 12:25:00,60.3,60.32,60.27,60.3,34900.0,48.908,48.9242,48.8836,48.908,34900.0
2014-08-01 12:30:00,60.31,60.35,60.29,60.29,30500.0,48.9161,48.9485,48.8998,48.8998,30500.0
2014-08-01 12:35:00,60.29,60.31,60.23,60.23,28600.0,48.8998,48.9161,48.8512,48.8512,28600.0
2014-08-01 12:40:00,60.23,60.32,60.23,60.29,28400.0,48.8512,48.9242,48.8512,48.8998,28400.0
2014-08-01 12:45:00,60.27,60.29,60.25,60.27,66600.0,48.8836,48.8998,48.8674,48.8836,66600.0
2014-08-01 12:50:00,60.27,60.31,60.25,60.3,81600.0,48.8836,48.9161,48.8674,48.908,81600.0
2014-08-01 12:55:00,60.29,60.36,60.29,60.3,46600.0,48.8998,48.9566,48.8998,48.908,46600.0
2014-08-01 13:00:00,60.29,60.38,60.29,60.34,49100.0,48.8998,48.9728,48.8998,48.9404,49100.0
2014-08-01 13:05:00,60.34,60.44,60.29,60.39,135400.0,48.9404,49.0215,48.8998,48.981,135400.0
2014-08-01 13:10:00,60.4,60.41,60.37,60.39,74400.0,48.9891,48.9972,48.9647,48.981,74400.0
2014-08-01 13:15:00,60.38,60.4,60.3,60.36,36700.0,48.9728,48.9891,48.908,48.9566,36700.0
2014-08-01 13:20:00,60.36,60.41,60.33,60.4,34700.0,48.9566,48.9972,48.9323,48.9891,34700.0
2014-08-01 13:25:00,60.4,60.43,60.37,60.41,103600.0,48.9891,49.0134,48.9647,48.9972,103600.0
2014-08-01 13:30:00,60.4,60.49,60.39,60.46,45000.0,48.9891,49.0621,48.981,49.0377,45000.0
2014-08-01 13:35:00,60.47,60.55,60.47,60.54,25800.0,49.0458,49.1107,49.0458,49.1026,25800.0
2014-08-01 13:40:00,60.54,60.58,60.48,60.5,38700.0,49.1026,49.1351,49.054,49.0702,38700.0
2014-08-01 13:45:00,60.5,60.51,60.47,60.48,43800.0,49.0702,49.0783,49.0458,49.054,43800.0
2014-08-01 13:50:00,60.48,60.51,60.46,60.5,33900.0,49.054,49.0783,49.0377,49.0702,33900.0
2014-08-01 13:55:00,60.49,60.52,60.46,60.5,49900.0,49.0621,49.0864,49.0377,49.0702,49900.0
2014-08-01 14:00:00,60.5,60.51,60.46,60.5,73900.0,49.0702,49.0783,49.0377,49.0702,73900.0
2014-08-01 14:05:00,60.5,60.57,60.47,60.57,36900.0,49.0702,49.1269,49.0458,49.1269,36900.0
2014-08-01 14:10:00,60.57,60.63,60.54,60.6,35600.0,49.1269,49.1756,49.1026,49.1513,35600.0
2014-08-01 14:15:00,60.6,60.67,60.6,60.64,22500.0,49.1513,49.2081,49.1513,49.1837,22500.0
2014-08-01 14:20:00,60.64,60.64,60.58,60.59,22000.0,49.1837,49.1837,49.1351,49.1432,22000.0
2014-08-01 14:25:00,60.6,60.63,60.57,60.6,41400.0,49.1513,49.1756,49.1269,49.1513,41400.0
2014-08-01 14:30:00,60.62,60.66,60.57,60.63,65300.0,49.1675,49.1999,49.1269,49.1756,65300.0
2014-08-01 14:35:00,60.63,60.72,60.63,60.72,35000.0,49.1756,49.2486,49.1756,49.2486,35000.0
2014-08-01 14:40:00,60.72,60.72,60.68,60.72,37600.0,49.2486,49.2486,49.2162,49.2486,37600.0
2014-08-01 14:45:00,60.72,60.72,60.63,60.66,66700.0,49.2486,49.2486,49.1756,49.1999,66700.0
2014-08-01 14:50:00,60.65,60.67,60.6,60.61,92400.0,49.1918,49.2081,49.1513,49.1594,92400.0
2014-08-01 14:55:00,60.62,60.66,60.59,60.65,77100.0,49.1675,49.1999,49.1432,49.1918,77100.0
2014-08-01 15:00:00,60.64,60.69,60.63,60.66,80900.0,49.1837,49.2243,49.1756,49.1999,80900.0
2014-08-01 15:05:00,60.67,60.72,60.61,60.63,72000.0,49.2081,49.2486,49.1594,49.1756,72000.0
2014-08-01 15:10:00,60.64,60.74,60.59,60.68,133900.0,49.1837,49.2648,49.1432,49.2162,133900.0
2014-08-01 15:15:00,60.68,60.8,60.68,60.79,55400.0,49.2162,49.3135,49.2162,49.3054,55400.0
2014-08-01 15:20:00,60.78,60.88,60.78,60.86,95700.0,49.2973,49.3784,49.2973,49.3622,95700.0
2014-08-01 15:25:00,60.86,60.89,60.82,60.83,79200.0,49.3622,49.3865,49.3297,49.3378,79200.0
2014-08-01 15:30:00,60.83,60.85,60.78,60.78,83800.0,49.3378,49.354,49.2973,49.2973,83800.0
2014-08-01 15:35:00,60.78,60.83,60.73,60.83,91200.0,49.2973,49.3378,49.2567,49.3378,91200.0
2014-08-01 15:40:00,60.82,60.85,60.8,60.82,84000.0,49.3297,49.354,49.3135,49.3297,84000.0
2014-08-01 15:45:00,60.82,60.82,60.71,60.74,115600.0,49.3297,49.3297,49.2405,49.2648,115600.0
2014-08-01 15:50:00,60.74,60.75,60.63,60.69,166800.0,49.2648,49.2729,49.1756,49.2243,166800.0
2014-08-01 15:55:00,60.7,60.73,60.65,60.72,356200.0,49.2324,49.2567,49.1918,49.2486,356200.0
2014-08-04 09:30:00,61.0,61.19,60.75,60.9,94100.0,49.4757,49.6298,49.2729,49.3946,94100.0
2014-08-04 09:35:00,60.9,60.93,60.75,60.8,57500.0,49.3946,49.4189,49.2729,49.3135,57500.0
2014-08-04 09:40:00,60.79,60.95,60.78,60.93,106500.0,49.3054,49.4352,49.2973,49.4189,106500.0
2014-08-04 09:45:00,60.91,61.03,60.89,61.02,77600.0,49.4027,49.5,49.3865,49.4919,77600.0
2014-08-04 09:50:00,61.03,61.13,61.0,61.1,24800.0,49.5,49.5812,49.4757,49.5568,24800.0
2014-08-04 09:55:00,61.1,61.14,61.0,61.13,69000.0,49.5568,49.5893,49.4757,49.5812,69000.0
2014-08-04 10:00:00,61.13,61.22,61.06,61.17,35100.0,49.5812,49.6541,49.5244,49.6136,35100.0
2014-08-04 10:05:00,61.17,61.19,61.06,61.1,40000.0,49.6136,49.6298,49.5244,49.5568,40000.0
2014-08-04 10:10:00,61.08,61.09,61.01,61.02,61700.0,49.5406,49.5487,49.4838,49.4919,61700.0
2014-08-04 10:15:00,61.03,61.04,60.99,61.02,34200.0,49.5,49.5082,49.4676,49.4919,34200.0
2014-08-04 10:20:00,61.02,61.15,61.02,61.1,25900.0,49.4919,49.5974,49.4919,49.5568,25900.0
2014-08-04 10:25:00,61.11,61.14,61.08,61.09,27800.0,49.5649,49.5893,49.5406,49.5487,27800.0
2014-08-04 10:30:00,61.09,61.13,61.05,61.09,29100.0,49.5487,49.5812,49.5163,49.5487,29100.0
2014-08-04 10:35:00,61.09,61.17,61.04,61.11,66100.0,49.5487,49.6136,49.5082,49.5649,66100.0
2014-08-04 10:40:00,61.1,61.16,61.04,61.04,29600.0,49.5568,49.6055,49.5082,49.5082,29600.0
2014-08-04 10:45:00,61.03,61.04,60.98,61.01,148100.0,49.5,49.5082,49.4595,49.4838,148100.0
2014-08-04 10:50:00,61.0,61.0,60.92,60.97,19200.0,49.4757,49.4757,49.4108,49.4514,19200.0
2014-08-04 10:55:00,60.97,61.0,60.86,60.98,47300.0,49.4514,49.4757,49.3622,49.4595,47300.0
2014-08-04 11:00:00,60.99,61.08,60.97,61.07,69700.0,49.4676,49.5406,49.4514,49.5325,69700.0
2014-08-04 11:05:00,61.07,61.14,61.06,61.14,39700.0,49.5325,49.5893,49.5244,49.5893,39700.0
2014-08-04 11:10:00,61.14,61.17,61.12,61.15,48100.0,49.5893,49.6136,49.573,49.5974,48100.0
2014-08-04 11:15:00,61.15,61.16,61.06,61.07,34000.0,49.5974,49.6055,49.5244,49.5325,34000.0
2014-08-04 11:20:00,61.07,61.12,61.06,61.08,27500.0,49.5325,49.573,49.5244,49.5406,27500.0
2014-08-04 11:25:00,61.09,61.13,61.03,61.08,41100.0,49.5487,49.5812,49.5,49.5406,41100.0
2014-08-04 11:30:00,61.08,61.08,60.96,61.07,48300.0,49.5406,49.5406,49.4433,49.5325,48300.0
2014-08-04 11:35:00,61.06,61.14,61.06,61.07,25300.0,49.5244,49.5893,49.5244,49.5325,25300.0
2014-08-04 11:40:00,61.08,61.08,61.03,61.03,28800.0,49.5406,49.5406,49.5,49.5,28800.0
2014-08-04 11:45:00,61.02,61.04,61.02,61.03,44300.0,49.4919,49.5082,49.4919,49.5,44300.0
2014-08-04 11:50:00,61.03,61.03,61.0,61.03,46200.0,49.5,49.5,49.4757,49.5,46200.0
2014-08-04 11:55:00,61.03,61.07,61.0,61.06,51600.0,49.5,49.5325,49.4757,49.5244,51600.0
2014-08-04 12:00:00,61.05,61.07,61.01,61.05,26300.0,49.5163,49.5325,49.4838,49.5163,26300.0
2014-08-04 12:05:00,61.05,61.07,61.02,61.05,27100.0,49.5163,49.5325,49.4919,49.5163,27100.0
2014-08-04 12:10:00,61.05,61.1,61.05,61.05,38000.0,49.5163,49.5568,49.5163,49.5163,38000.0
2014-08-04 12:15:00,61.05,61.09,61.02,61.08,21100.0,49.5163,49.5487,49.4919,49.5406,21100.0
2014-08-04 12:20:00,61.09,61.17,61.08,61.17,30700.0,49.5487,49.6136,49.5406,49.6136,30700.0
2014-08-04 12:25:00,61.18,61.21,61.15,61.19,23700.0,49.6217,49.646,49.5974,49.6298,23700.0
2014-08-04 12:30:00,61.2,61.23,61.18,61.23,25300.0,49.6379,49.6623,49.6217,49.6623,25300.0
2014-08-04 12:35:00,61.23,61.23,61.14,61.18,18600.0,49.6623,49.6623,49.5893,49.6217,18600.0
2014-08-04 12:40:00,61.18,61.21,61.16,61.17,14000.0,49.6217,49.646,49.6055,49.6136,14000.0
2014-08-04 12:45:00,61.17,61.18,61.14,61.14,12300.0,49.6136,49.6217,49.5893,49.5893,12300.0
2014-08-04 12:50:00,61.14,61.19,61.13,61.14,22500.0,49.5893,49.6298,49.5812,49.5893,22500.0
2014-08-04 12:55:00,61.15,61.16,61.1,61.11,11100.0,49.5974,49.6055,49.5568,49.5649,11100.0
2014-08-04 13:00:00,61.11,61.14,61.09,61.09,19100.0,49.5649,49.5893,49.5487,49.5487,19100.0
2014-08-04 13:05:00,61.1,61.1,61.05,61.07,8700.0,49.5568,49.5568,49.5163,49.5325,8700.0
2014-08-04 13:10:00,61.06,61.06,61.0,61.03,12300.0,49.5244,49.5244,49.4757,49.5,12300.0
2014-08-04 13:15:00,61.04,61.05,61.02,61.05,8100.0,49.5082,49.5163,49.4919,49.5163,8100.0
2014-08-04 13:20:00,61.06,61.12,61.04,61.09,16000.0,49.5244,49.573,49.5082,49.5487,16000.0
2014-08-04 13:25:00,61.09,61.17,61.09,61.13,10900.0,49.5487,49.6136,49.5487,49.5812,10900.0
2014-08-04 13:30:00,61.13,61.13,61.09,61.1,13900.0,49.5812,49.5812,49.5487,49.5568,13900.0
2014-08-04 13:35:00,61.1,61.18,61.1,61.14,13900.0,49.5568,49.6217,49.5568,49.5893,13900.0
2014-08-04 13:40:00,61.14,61.19,61.14,61.18,16700.0,49.5893,49.6298,49.5893,49.6217,16700.0
2014-08-04 13:45:00,61.18,61.3,61.16,61.29,32400.0,49.6217,49.719,49.6055,49.7109,32400.0
2014-08-04 13:50:00,61.3,61.34,61.27,61.27,39700.0,49.719,49.7515,49.6947,49.6947,39700.0
2014-08-04 13:55:00,61.27,61.3,61.25,61.3,25400.0,49.6947,49.719,49.6785,49.719,25400.0
2014-08-04 14:00:00,61.3,61.3,61.28,61.28,29800.0,49.719,49.719,49.7028,49.7028,29800.0
2014-08-04 14:05:00,61.28,61.28,61.23,61.23,32300.0,49.7028,49.7028,49.6623,49.6623,32300.0
2014-08-04 14:10:00,61.23,61.26,61.21,61.23,19300.0,49.6623,49.6866,49.646,49.6623,19300.0
2014-08-04 14:15:00,61.22,61.23,61.19,61.2,29600.0,49.6541,49.6623,49.6298,49.6379,29600.0
2014-08-04 14:20:00,61.2,61.22,61.17,61.2,18200.0,49.6379,49.6541,49.6136,49.6379,18200.0
2014-08-04 14:25:00,61.21,61.22,61.18,61.18,10900.0,49.646,49.6541,49.6217,49.6217,10900.0
2014-08-04 14:30:00,61.19,61.24,61.17,61.24,23700.0,49.6298,49.6704,49.6136,49.6704,23700.0
2014-08-04 14:35:00,61.24,61.34,61.23,61.32,25900.0,49.6704,49.7515,49.6623,49.7353,25900.0
2014-08-04 14:40:00,61.32,61.37,61.3,61.34,16400.0,49.7353,49.7758,49.719,49.7515,16400.0
2014-08-04 14:45:00,61.35,61.44,61.35,61.43,45300.0,49.7596,49.8326,49.7596,49.8245,45300.0
2014-08-04 14:50:00,61.45,61.49,61.45,61.49,20100.0,49.8407,49.8731,49.8407,49.8731,20100.0
2014-08-04 14:55:00,61.48,61.54,61.48,61.53,32400.0,49.865,49.9137,49.865,49.9056,32400.0
2014-08-04 15:00:00,61.53,61.55,61.46,61.55,39300.0,49.9056,49.9218,49.8488,49.9218,39300.0
2014-08-04 15:05:00,61.55,61.55,61.48,61.48,40600.0,49.9218,49.9218,49.865,49.865,40600.0
2014-08-04 15:10:00,61.49,61.52,61.46,61.49,35200.0,49.8731,49.8975,49.8488,49.8731,35200.0
2014-08-04 15:15:00,61.49,61.53,61.48,61.53,42700.0,49.8731,49.9056,49.865,49.9056,42700.0
2014-08-04 15:20:00,61.53,61.53,61.46,61.48,51700.0,49.9056,49.9056,49.8488,49.865,51700.0
2014-08-04 15:25:00,61.48,61.54,61.48,61.51,73900.0,49.865,49.9137,49.865,49.8894,73900.0
2014-08-04 15:30:00,61.5,61.53,61.48,61.51,68700.0,49.8813,49.9056,49.865,49.8894,68700.0
2014-08-04 15:35:00,61.5,61.59,61.5,61.56,47400.0,49.8813,49.9542,49.8813,49.9299,47400.0
2014-08-04 15:40:00,61.56,61.64,61.53,61.63,112700.0,49.9299,49.9948,49.9056,49.9867,112700.0
2014-08-04 15:45:00,61.62,61.66,61.55,61.65,238200.0,49.9786,50.011,49.9218,50.0029,238200.0
2014-08-04 15:50:00,61.65,61.69,61.63,61.69,254200.0,50.0029,50.0354,49.9867,50.0354,254200.0
2014-08-04 15:55:00,61.69,61.69,61.6,61.64,303100.0,50.0354,50.0354,49.9624,49.9948,303100.0
2014-08-05 09:30:00,61.5,61.56,61.22,61.34,82500.0,49.8813,49.9299,49.6541,49.7515,82500.0
2014-08-05 09:35:00,61.3,61.61,61.3,61.58,45600.0,49.719,49.9705,49.719,49.9461,45600.0
2014-08-05 09:40:00,61.57,61.7,61.49,61.5,19800.0,49.938,50.0435,49.8731,49.8813,19800.0
2014-08-05 09:45:00,61.51,61.55,61.33,61.41,22300.0,49.8894,49.9218,49.7434,49.8083,22300.0
2014-08-05 09:50:00,61.4,61.41,61.25,61.25,28100.0,49.8001,49.8083,49.6785,49.6785,28100.0
2014-08-05 09:55:00,61.25,61.26,61.16,61.19,21800.0,49.6785,49.6866,49.6055,49.6298,21800.0
2014-08-05 10:00:00,61.18,61.31,61.15,61.27,40300.0,49.6217,49.7271,49.5974,49.6947,40300.0
2014-08-05 10:05:00,61.26,61.41,61.25,61.4,56900.0,49.6866,49.8083,49.6785,49.8001,56900.0
2014-08-05 10:10:00,61.39,61.47,61.39,61.41,13800.0,49.792,49.8569,49.792,49.8083,13800.0
2014-08-05 10:15:00,61.41,61.44,61.34,61.35,18600.0,49.8083,49.8326,49.7515,49.7596,18600.0
2014-08-05 10:20:00,61.34,61.38,61.29,61.32,23400.0,49.7515,49.7839,49.7109,49.7353,23400.0
2014-08-05 10:25:00,61.32,61.32,61.23,61.27,9400.0,49.7353,49.7353,49.6623,49.6947,9400.0
2014-08-05 10:30:00,61.28,61.35,61.24,61.3,17500.0,49.7028,49.7596,49.6704,49.719,17500.0
2014-08-05 10:35:00,61.31,61.32,61.23,61.26,13100.0,49.7271,49.7353,49.6623,49.6866,13100.0
2014-08-05 10:40:00,61.28,61.32,61.26,61.28,11500.0,49.7028,49.7353,49.6866,49.7028,11500.0
2014-08-05 10:45:00,61.28,61.46,61.28,61.46,44400.0,49.7028,49.8488,49.7028,49.8488,44400.0
2014-08-05 10:50:00,61.46,61.51,61.46,61.48,40900.0,49.8488,49.8894,49.8488,49.865,40900.0
2014-08-05 10:55:00,61.48,61.51,61.46,61.48,47800.0,49.865,49.8894,49.8488,49.865,47800.0
2014-08-05 11:00:00,61.49,61.55,61.42,61.44,58500.0,49.8731,49.9218,49.8164,49.8326,58500.0
2014-08-05 11:05:00,61.44,61.46,61.39,61.4,21500.0,49.8326,49.8488,49.792,49.8001,21500.0
2014-08-05 11:10:00,61.4,61.48,61.38,61.46,19100.0,49.8001,49.865,49.7839,49.8488,19100.0
2014-08-05 11:15:00,61.46,61.55,61.45,61.55,19300.0,49.8488,49.9218,49.8407,49.9218,19300.0
2014-08-05 11:20:00,61.56,61.64,61.56,61.62,22700.0,49.9299,49.9948,49.9299,49.9786,22700.0
2014-08-05 11:25:00,61.63,61.63,61.47,61.47,61800.0,49.9867,49.9867,49.8569,49.8569,61800.0
2014-08-05 11:30:00,61.47,61.49,61.42,61.45,33700.0,49.8569,49.8731,49.8164,49.8407,33700.0
2014-08-05 11:35:00,61.45,61.51,61.44,61.51,14800.0,49.8407,49.8894,49.8326,49.8894,14800.0
2014-08-05 11:40:00,61.52,61.6,61.51,61.58,15500.0,49.8975,49.9624,49.8894,49.9461,15500.0
2014-08-05 11:45:00,61.58,61.58,61.5,61.53,17200.0,49.9461,49.9461,49.8813,49.9056,17200.0
2014-08-05 11:50:00,61.53,61.59,61.52,61.55,12300.0,49.9056,49.9542,49.8975,49.9218,12300.0
2014-08-05 11:55:00,61.56,61.58,61.5,61.52,29700.0,49.9299,49.9461,49.8813,49.8975,29700.0
2014-08-05 12:00:00,61.51,61.54,61.49,61.5,17600.0,49.8894,49.9137,49.8731,49.8813,17600.0
2014-08-05 12:05:00,61.5,61.53,61.45,61.53,32900.0,49.8813,49.9056,49.8407,49.9056,32900.0
2014-08-05 12:10:00,61.53,61.55,61.5,61.54,12200.0,49.9056,49.9218,49.8813,49.9137,12200.0
2014-08-05 12:15:00,61.53,61.53,61.45,61.46,12200.0,49.9056,49.9056,49.8407,49.8488,12200.0
2014-08-05 12:20:00,61.46,61.5,61.44,61.45,34400.0,49.8488,49.8813,49.8326,49.8407,34400.0
2014-08-05 12:25:00,61.45,61.49,61.44,61.47,43500.0,49.8407,49.8731,49.8326,49.8569,43500.0
2014-08-05 12:30:00,61.46,61.47,61.43,61.45,24700.0,49.8488,49.8569,49.8245,49.8407,24700.0
2014-08-05 12:35:00,61.45,61.47,61.42,61.45,46900.0,49.8407,49.8569,49.8164,49.8407,46900.0
2014-08-05 12:40:00,61.45,61.46,61.39,61.42,19400.0,49.8407,49.8488,49.792,49.8164,19400.0
2014-08-05 12:45:00,61.42,61.44,61.39,61.41,24500.0,49.8164,49.8326,49.792,49.8083,24500.0
2014-08-05 12:50:00,61.4,61.44,61.39,61.41,11600.0,49.8001,49.8326,49.792,49.8083,11600.0
2014-08-05 12:55:00,61.42,61.48,61.41,61.44,31200.0,49.8164,49.865,49.8083,49.8326,31200.0
2014-08-05 13:00:00,61.44,61.44,61.4,61.43,23700.0,49.8326,49.8326,49.8001,49.8245,23700.0
2014-08-05 13:05:00,61.42,61.46,61.41,61.43,18700.0,49.8164,49.8488,49.8083,49.8245,18700.0
2014-08-05 13:10:00,61.43,61.45,61.4,61.44,21300.0,49.8245,49.8407,49.8001,49.8326,21300.0
2014-08-05 13:15:00,61.44,61.47,61.39,61.44,23800.0,49.8326,49.8569,49.792,49.8326,23800.0
2014-08-05 13:20:00,61.45,61.46,61.41,61.45,21700.0,49.8407,49.8488,49.8083,49.8407,21700.0
2014-08-05 13:25:00,61.44,61.46,61.4,61.44,15100.0,49.8326,49.8488,49.8001,49.8326,15100.0
2014-08-05 13:30:00,61.44,61.44,61.35,61.35,23400.0,49.8326,49.8326,49.7596,49.7596,23400.0
2014-08-05 13:35:00,61.35,61.35,61.04,61.04,48500.0,49.7596,49.7596,49.5082,49.5082,48500.0
2014-08-05 13:40:00,61.04,61.09,60.87,60.93,41800.0,49.5082,49.5487,49.3703,49.4189,41800.0
2014-08-05 13:45:00,60.9,61.03,60.89,60.96,28300.0,49.3946,49.5,49.3865,49.4433,28300.0
2014-08-05 13:50:00,60.96,60.99,60.89,60.97,28800.0,49.4433,49.4676,49.3865,49.4514,28800.0
2014-08-05 13:55:00,60.96,61.02,60.9,60.9,25200.0,49.4433,49.4919,49.3946,49.3946,25200.0
2014-08-05 14:00:00,60.9,60.91,60.82,60.89,42400.0,49.3946,49.4027,49.3297,49.3865,42400.0
2014-08-05 14:05:00,60.88,60.9,60.74,60.75,40800.0,49.3784,49.3946,49.2648,49.2729,40800.0
2014-08-05 14:10:00,60.76,60.92,60.76,60.92,26900.0,49.2811,49.4108,49.2811,49.4108,26900.0
2014-08-05 14:15:00,60.92,60.93,60.84,60.85,20700.0,49.4108,49.4189,49.3459,49.354,20700.0
2014-08-05 14:20:00,60.84,60.95,60.84,60.88,27000.0,49.3459,49.4352,49.3459,49.3784,27000.0
2014-08-05 14:25:00,60.87,60.98,60.87,60.98,21200.0,49.3703,49.4595,49.3703,49.4595,21200.0
2014-08-05 14:30:00,60.97,61.01,60.96,60.96,30700.0,49.4514,49.4838,49.4433,49.4433,30700.0
2014-08-05 14:35:00,60.97,61.06,60.96,61.03,33700.0,49.4514,49.5244,49.4433,49.5,33700.0
2014-08-05 14:40:00,61.03,61.06,60.97,61.0,61000.0,49.5,49.5244,49.4514,49.4757,61000.0
2014-08-05 14:45:00,61.0,61.04,60.98,60.99,23800.0,49.4757,49.5082,49.4595,49.4676,23800.0
2014-08-05 14:50:00,60.99,60.99,60.93,60.98,24100.0,49.4676,49.4676,49.4189,49.4595,24100.0
2014-08-05 14:55:00,60.98,61.01,60.93,60.93,22800.0,49.4595,49.4838,49.4189,49.4189,22800.0
2014-08-05 15:00:00,60.93,60.96,60.89,60.89,39100.0,49.4189,49.4433,49.3865,49.3865,39100.0
2014-08-05 15:05:00,60.88,60.91,60.83,60.85,37300.0,49.3784,49.4027,49.3378,49.354,37300.0
2014-08-05 15:10:00,60.85,60.88,60.79,60.81,43000.0,49.354,49.3784,49.3054,49.3216,43000.0
2014-08-05 15:15:00,60.81,60.95,60.81,60.92,35400.0,49.3216,49.4352,49.3216,49.4108,35400.0
2014-08-05 15:20:00,60.92,60.96,60.88,60.94,34600.0,49.4108,49.4433,49.3784,49.427,34600.0
2014-08-05 15:25:00,60.94,60.96,60.9,60.91,32200.0,49.427,49.4433,49.3946,49.4027,32200.0
2014-08-05 15:30:00,60.91,60.97,60.89,60.94,51800.0,49.4027,49.4514,49.3865,49.427,51800.0
2014-08-05 15:35:00,60.94,61.01,60.93,60.97,47300.0,49.427,49.4838,49.4189,49.4514,47300.0
2014-08-05 15:40:00,60.96,60.97,60.92,60.94,58600.0,49.4433,49.4514,49.4108,49.427,58600.0
2014-08-05 15:45:00,60.94,60.96,60.87,60.89,83700.0,49.427,49.4433,49.3703,49.3865,83700.0
2014-08-05 15:50:00,60.89,60.95,60.87,60.89,94700.0,49.3865,49.4352,49.3703,49.3865,94700.0
2014-08-05 15:55:00,60.89,60.98,60.87,60.87,168600.0,49.3865,49.4595,49.3703,49.3703,168600.0
2014-08-06 09:30:00,60.91,61.17,60.76,60.82,76900.0,49.4027,49.6136,49.2811,49.3297,76900.0
2014-08-06 09:35:00,60.82,60.89,60.78,60.82,34100.0,49.3297,49.3865,49.2973,49.3297,34100.0
2014-08-06 09:40:00,60.83,60.98,60.78,60.92,26400.0,49.3378,49.4595,49.2973,49.4108,26400.0
2014-08-06 09:45:00,60.94,60.96,60.79,60.94,42500.0,49.427,49.4433,49.3054,49.427,42500.0
2014-08-06 09:50:00,60.91,60.92,60.81,60.82,11900.0,49.4027,49.4108,49.3216,49.3297,11900.0
2014-08-06 09:55:00,60.82,60.84,60.71,60.74,22100.0,49.3297,49.3459,49.2405,49.2648,22100.0
2014-08-06 10:00:00,60.75,60.88,60.75,60.87,23200.0,49.2729,49.3784,49.2729,49.3703,23200.0
2014-08-06 10:05:00,60.88,60.89,60.79,60.83,43800.0,49.3784,49.3865,49.3054,49.3378,43800.0
2014-08-06 10:10:00,60.86,60.95,60.83,60.89,27000.0,49.3622,49.4352,49.3378,49.3865,27000.0
2014-08-06 10:15:00,60.89,60.93,60.85,60.85,18100.0,49.3865,49.4189,49.354,49.354,18100.0
2014-08-06 10:20:00,60.85,60.9,60.82,60.9,25500.0,49.354,49.3946,49.3297,49.3946,25500.0
2014-08-06 10:25:00,60.9,61.01,60.89,61.0,47000.0,49.3946,49.4838,49.3865,49.4757,47000.0
2014-08-06 10:30:00,61.01,61.04,60.86,60.89,31300.0,49.4838,49.5082,49.3622,49.3865,31300.0
2014-08-06 10:35:00,60.88,60.9,60.84,60.89,9700.0,49.3784,49.3946,49.3459,49.3865,9700.0
2014-08-06 10:40:00,60.9,60.98,60.88,60.98,28100.0,49.3946,49.4595,49.3784,49.4595,28100.0
2014-08-06 10:45:00,60.98,61.01,60.93,61.0,16600.0,49.4595,49.4838,49.4189,49.4757,16600.0
2014-08-06 10:50:00,61.01,61.08,60.97,61.08,16300.0,49.4838,49.5406,49.4514,49.5406,16300.0
2014-08-06 10:55:00,61.09,61.23,61.09,61.22,30800.0,49.5487,49.6623,49.5487,49.6541,30800.0
2014-08-06 11:00:00,61.21,61.26,61.18,61.24,31400.0,49.646,49.6866,49.6217,49.6704,31400.0
2014-08-06 11:05:00,61.25,61.3,61.22,61.27,51700.0,49.6785,49.719,49.6541,49.6947,51700.0
2014-08-06 11:10:00,61.27,61.32,61.25,61.29,40300.0,49.6947,49.7353,49.6785,49.7109,40300.0
2014-08-06 11:15:00,61.3,61.33,61.26,61.33,31500.0,49.719,49.7434,49.6866,49.7434,31500.0
2014-08-06 11:20:00,61.33,61.35,61.32,61.34,26100.0,49.7434,49.7596,49.7353,49.7515,26100.0
2014-08-06 11:25:00,61.35,61.38,61.25,61.26,27700.0,49.7596,49.7839,49.6785,49.6866,27700.0
2014-08-06 11:30:00,61.26,61.33,61.25,61.29,28400.0,49.6866,49.7434,49.6785,49.7109,28400.0
2014-08-06 11:35:00,61.3,61.31,61.26,61.29,26000.0,49.719,49.7271,49.6866,49.7109,26000.0
2014-08-06 11:40:00,61.29,61.34,61.27,61.34,40600.0,49.7109,49.7515,49.6947,49.7515,40600.0
2014-08-06 11:45:00,61.35,61.42,61.33,61.38,36200.0,49.7596,49.8164,49.7434,49.7839,36200.0
2014-08-06 11:50:00,61.37,61.38,61.31,61.32,13300.0,49.7758,49.7839,49.7271,49.7353,13300.0
2014-08-06 11:55:00,61.33,61.36,61.32,61.33,18500.0,49.7434,49.7677,49.7353,49.7434,18500.0
2014-08-06 12:00:00,61.33,61.34,61.3,61.34,21100.0,49.7434,49.7515,49.719,49.7515,21100.0
2014-08-06 12:05:00,61.35,61.35,61.29,61.29,14000.0,49.7596,49.7596,49.7109,49.7109,14000.0
2014-08-06 12:10:00,61.29,61.32,61.26,61.3,14700.0,49.7109,49.7353,49.6866,49.719,14700.0
2014-08-06 12:15:00,61.31,61.31,61.17,61.19,21600.0,49.7271,49.7271,49.6136,49.6298,21600.0
2014-08-06 12:20:00,61.18,61.24,61.14,61.22,23700.0,49.6217,49.6704,49.5893,49.6541,23700.0
2014-08-06 12:25:00,61.21,61.21,61.15,61.17,16600.0,49.646,49.646,49.5974,49.6136,16600.0
2014-08-06 12:30:00,61.16,61.3,61.16,61.29,34100.0,49.6055,49.719,49.6055,49.7109,34100.0
2014-08-06 12:35:00,61.28,61.35,61.26,61.32,20200.0,49.7028,49.7596,49.6866,49.7353,20200.0
2014-08-06 12:40:00,61.32,61.35,61.3,61.3,9400.0,49.7353,49.7596,49.719,49.719,9400.0
2014-08-06 12:45:00,61.31,61.34,61.29,61.29,11600.0,49.7271,49.7515,49.7109,49.7109,11600.0
2014-08-06 12:50:00,61.29,61.32,61.28,61.29,14100.0,49.7109,49.7353,49.7028,49.7109,14100.0
2014-08-06 12:55:00,61.29,61.3,61.17,61.19,15000.0,49.7109,49.719,49.6136,49.6298,15000.0
2014-08-06 13:00:00,61.19,61.27,61.16,61.16,22800.0,49.6298,49.6947,49.6055,49.6055,22800.0
2014-08-06 13:05:00,61.16,61.19,61.08,61.08,9300.0,49.6055,49.6298,49.5406,49.5406,9300.0
2014-08-06 13:10:00,61.09,61.14,61.09,61.14,13200.0,49.5487,49.5893,49.5487,49.5893,13200.0
2014-08-06 13:15:00,61.14,61.15,61.11,61.12,19000.0,49.5893,49.5974,49.5649,49.573,19000.0
2014-08-06 13:20:00,61.11,61.14,61.08,61.1,15900.0,49.5649,49.5893,49.5406,49.5568,15900.0
2014-08-06 13:25:00,61.11,61.14,61.07,61.09,17600.0,49.5649,49.5893,49.5325,49.5487,17600.0
2014-08-06 13:30:00,61.08,61.1,61.05,61.07,15300.0,49.5406,49.5568,49.5163,49.5325,15300.0
2014-08-06 13:35:00,61.07,61.18,61.07,61.17,24700.0,49.5325,49.6217,49.5325,49.6136,24700.0
2014-08-06 13:40:00,61.16,61.2,61.13,61.13,16100.0,49.6055,49.6379,49.5812,49.5812,16100.0
2014-08-06 13:45:00,61.14,61.15,61.04,61.09,22800.0,49.5893,49.5974,49.5082,49.5487,22800.0
2014-08-06 13:50:00,61.1,61.1,61.04,61.05,18900.0,49.5568,49.5568,49.5082,49.5163,18900.0
2014-08-06 13:55:00,61.05,61.08,61.02,61.05,13700.0,49.5163,49.5406,49.4919,49.5163,13700.0
2014-08-06 14:00:00,61.04,61.07,61.0,61.07,16600.0,49.5082,49.5325,49.4757,49.5325,16600.0
2014-08-06 14:05:00,61.08,61.09,61.04,61.07,17600.0,49.5406,49.5487,49.5082,49.5325,17600.0
2014-08-06 14:10:00,61.08,61.1,61.04,61.1,20200.0,49.5406,49.5568,49.5082,49.5568,20200.0
2014-08-06 14:15:00,61.11,61.14,61.09,61.09,13400.0,49.5649,49.5893,49.5487,49.5487,13400.0
2014-08-06 14:20:00,61.1,61.12,61.04,61.05,14500.0,49.5568,49.573,49.5082,49.5163,14500.0
2014-08-06 14:25:00,61.04,61.12,61.04,61.1,21600.0,49.5082,49.573,49.5082,49.5568,21600.0
2014-08-06 14:30:00,61.11,61.12,61.02,61.03,10900.0,49.5649,49.573,49.4919,49.5,10900.0
2014-08-06 14:35:00,61.02,61.05,60.98,61.03,13200.0,49.4919,49.5163,49.4595,49.5,13200.0
2014-08-06 14:40:00,61.03,61.11,61.02,61.1,19000.0,49.5,49.5649,49.4919,49.5568,19000.0
2014-08-06 14:45:00,61.09,61.09,61.02,61.04,12900.0,49.5487,49.5487,49.4919,49.5082,12900.0
2014-08-06 14:50:00,61.05,61.08,61.02,61.06,14200.0,49.5163,49.5406,49.4919,49.5244,14200.0
2014-08-06 14:55:00,61.06,61.07,61.02,61.05,16300.0,49.5244,49.5325,49.4919,49.5163,16300.0
2014-08-06 15:00:00,61.04,61.1,61.02,61.1,20400.0,49.5082,49.5568,49.4919,49.5568,20400.0
2014-08-06 15:05:00,61.11,61.13,61.08,61.09,25300.0,49.5649,49.5812,49.5406,49.5487,25300.0
2014-08-06 15:10:00,61.09,61.1,61.0,61.0,20900.0,49.5487,49.5568,49.4757,49.4757,20900.0
2014-08-06 15:15:00,60.99,61.08,60.99,61.08,43500.0,49.4676,49.5406,49.4676,49.5406,43500.0
2014-08-06 15:20:00,61.08,61.09,61.05,61.07,15300.0,49.5406,49.5487,49.5163,49.5325,15300.0
2014-08-06 15:25:00,61.07,61.14,61.07,61.09,23900.0,49.5325,49.5893,49.5325,49.5487,23900.0
2014-08-06 15:30:00,61.08,61.08,61.01,61.01,36100.0,49.5406,49.5406,49.4838,49.4838,36100.0
2014-08-06 15:35:00,61.01,61.03,60.98,60.99,72700.0,49.4838,49.5,49.4595,49.4676,72700.0
2014-08-06 15:40:00,61.0,61.05,60.99,61.03,63300.0,49.4757,49.5163,49.4676,49.5,63300.0
2014-08-06 15:45:00,61.03,61.08,61.02,61.02,125500.0,49.5,49.5406,49.4919,49.4919,125500.0
2014-08-06 15:50:00,61.02,61.13,61.02,61.1,79300.0,49.4919,49.5812,49.4919,49.5568,79300.0
2014-08-06 15:55:00,61.09,61.15,61.07,61.1,151800.0,49.5487,49.5974,49.5325,49.5568,151800.0
2014-08-07 09:30:00,61.4,61.42,61.0,61.09,47800.0,49.8001,49.8164,49.4757,49.5487,47800.0
2014-08-07 09:35:00,61.17,61.17,61.03,61.12,21900.0,49.6136,49.6136,49.5,49.573,21900.0
2014-08-07 09:40:00,61.15,61.16,61.01,61.02,36700.0,49.5974,49.6055,49.4838,49.4919,36700.0
2014-08-07 09:45:00,61.03,61.05,60.92,60.93,13900.0,49.5,49.5163,49.4108,49.4189,13900.0
2014-08-07 09:50:00,60.93,60.98,60.86,60.89,27400.0,49.4189,49.4595,49.3622,49.3865,27400.0
2014-08-07 09:55:00,60.89,60.92,60.83,60.87,18900.0,49.3865,49.4108,49.3378,49.3703,18900.0
2014-08-07 10:00:00,60.88,60.92,60.85,60.89,22600.0,49.3784,49.4108,49.354,49.3865,22600.0
2014-08-07 10:05:00,60.9,60.97,60.9,60.96,18800.0,49.3946,49.4514,49.3946,49.4433,18800.0
2014-08-07 10:10:00,60.96,61.05,60.94,61.0,26000.0,49.4433,49.5163,49.427,49.4757,26000.0
2014-08-07 10:15:00,61.02,61.05,60.97,61.01,20700.0,49.4919,49.5163,49.4514,49.4838,20700.0
2014-08-07 10:20:00,60.99,61.05,60.98,61.01,16600.0,49.4676,49.5163,49.4595,49.4838,16600.0
2014-08-07 10:25:00,61.02,61.05,60.99,61.03,22500.0,49.4919,49.5163,49.4676,49.5,22500.0
2014-08-07 10:30:00,61.05,61.14,61.03,61.14,14100.0,49.5163,49.5893,49.5,49.5893,14100.0
2014-08-07 10:35:00,61.14,61.15,61.0,61.0,99800.0,49.5893,49.5974,49.4757,49.4757,99800.0
2014-08-07 10:40:00,60.99,61.0,60.76,60.77,38500.0,49.4676,49.4757,49.2811,49.2892,38500.0
2014-08-07 10:45:00,60.76,60.77,60.61,60.63,45200.0,49.2811,49.2892,49.1594,49.1756,45200.0
2014-08-07 10:50:00,60.62,60.67,60.53,60.55,39400.0,49.1675,49.2081,49.0945,49.1107,39400.0
2014-08-07 10:55:00,60.56,60.64,60.54,60.63,29700.0,49.1188,49.1837,49.1026,49.1756,29700.0
2014-08-07 11:00:00,60.64,60.65,60.58,60.61,17200.0,49.1837,49.1918,49.1351,49.1594,17200.0
2014-08-07 11:05:00,60.62,60.66,60.55,60.6,28200.0,49.1675,49.1999,49.1107,49.1513,28200.0
2014-08-07 11:10:00,60.61,60.63,60.52,60.53,16900.0,49.1594,49.1756,49.0864,49.0945,16900.0
2014-08-07 11:15:00,60.54,60.68,60.53,60.67,21200.0,49.1026,49.2162,49.0945,49.2081,21200.0
2014-08-07 11:20:00,60.68,60.77,60.67,60.75,18500.0,49.2162,49.2892,49.2081,49.2729,18500.0
2014-08-07 11:25:00,60.75,60.75,60.6,60.62,17300.0,49.2729,49.2729,49.1513,49.1675,17300.0
2014-08-07 11:30:00,60.62,60.67,60.58,60.6,27100.0,49.1675,49.2081,49.1351,49.1513,27100.0
2014-08-07 11:35:00,60.6,60.61,60.53,60.55,11600.0,49.1513,49.1594,49.0945,49.1107,11600.0
2014-08-07 11:40:00,60.56,60.56,60.49,60.52,17100.0,49.1188,49.1188,49.0621,49.0864,17100.0
2014-08-07 11:45:00,60.5,60.5,60.34,60.44,34200.0,49.0702,49.0702,48.9404,49.0215,34200.0
2014-08-07 11:50:00,60.44,60.49,60.36,60.39,15900.0,49.0215,49.0621,48.9566,48.981,15900.0
2014-08-07 11:55:00,60.39,60.48,60.39,60.47,13600.0,48.981,49.054,48.981,49.0458,13600.0
2014-08-07 12:00:00,60.46,60.47,60.39,60.46,16800.0,49.0377,49.0458,48.981,49.0377,16800.0
2014-08-07 12:05:00,60.48,60.54,60.44,60.54,12600.0,49.054,49.1026,49.0215,49.1026,12600.0
2014-08-07 12:10:00,60.54,60.56,60.44,60.45,14100.0,49.1026,49.1188,49.0215,49.0296,14100.0
2014-08-07 12:15:00,60.45,60.45,60.31,60.34,20100.0,49.0296,49.0296,48.9161,48.9404,20100.0
2014-08-07 12:20:00,60.34,60.37,60.26,60.37,17100.0,48.9404,48.9647,48.8755,48.9647,17100.0
2014-08-07 12:25:00,60.36,60.43,60.36,60.4,10600.0,48.9566,49.0134,48.9566,48.9891,10600.0
2014-08-07 12:30:00,60.36,60.42,60.26,60.28,35300.0,48.9566,49.0053,48.8755,48.8917,35300.0
2014-08-07 12:35:00,60.27,60.27,60.14,60.22,52200.0,48.8836,48.8836,48.7782,48.8431,52200.0
2014-08-07 12:40:00,60.23,60.28,60.23,60.23,15300.0,48.8512,48.8917,48.8512,48.8512,15300.0
2014-08-07 12:45:00,60.26,60.36,60.25,60.36,18100.0,48.8755,48.9566,48.8674,48.9566,18100.0
2014-08-07 12:50:00,60.34,60.35,60.29,60.34,9500.0,48.9404,48.9485,48.8998,48.9404,9500.0
2014-08-07 12:55:00,60.35,60.35,60.29,60.34,21500.0,48.9485,48.9485,48.8998,48.9404,21500.0
2014-08-07 13:00:00,60.36,60.41,60.33,60.38,29300.0,48.9566,48.9972,48.9323,48.9728,29300.0
2014-08-07 13:05:00,60.39,60.44,60.36,60.44,9900.0,48.981,49.0215,48.9566,49.0215,9900.0
2014-08-07 13:10:00,60.42,60.45,60.4,60.43,9000.0,49.0053,49.0296,48.9891,49.0134,9000.0
2014-08-07 13:15:00,60.43,60.5,60.42,60.48,15400.0,49.0134,49.0702,49.0053,49.054,15400.0
2014-08-07 13:20:00,60.46,60.5,60.42,60.44,32400.0,49.0377,49.0702,49.0053,49.0215,32400.0
2014-08-07 13:25:00,60.44,60.51,60.4,60.46,7500.0,49.0215,49.0783,48.9891,49.0377,7500.0
2014-08-07 13:30:00,60.46,60.48,60.43,60.44,7300.0,49.0377,49.054,49.0134,49.0215,7300.0
2014-08-07 13:35:00,60.45,60.48,60.43,60.47,8600.0,49.0296,49.054,49.0134,49.0458,8600.0
2014-08-07 13:40:00,60.48,60.51,60.43,60.47,17300.0,49.054,49.0783,49.0134,49.0458,17300.0
2014-08-07 13:45:00,60.48,60.48,60.44,60.45,8500.0,49.054,49.054,49.0215,49.0296,8500.0
2014-08-07 13:50:00,60.45,60.46,60.42,60.42,5200.0,49.0296,49.0377,49.0053,49.0053,5200.0
2014-08-07 13:55:00,60.41,60.5,60.4,60.5,9100.0,48.9972,49.0702,48.9891,49.0702,9100.0
2014-08-07 14:00:00,60.49,60.5,60.43,60.45,21300.0,49.0621,49.0702,49.0134,49.0296,21300.0
2014-08-07 14:05:00,60.47,60.49,60.44,60.48,11600.0,49.0458,49.0621,49.0215,49.054,11600.0
2014-08-07 14:10:00,60.47,60.49,60.44,60.48,12400.0,49.0458,49.0621,49.0215,49.054,12400.0
2014-08-07 14:15:00,60.48,60.51,60.42,60.45,18900.0,49.054,49.0783,49.0053,49.0296,18900.0
2014-08-07 14:20:00,60.46,60.51,60.44,60.48,16600.0,49.0377,49.0783,49.0215,49.054,16600.0
2014-08-07 14:25:00,60.48,60.53,60.46,60.52,12100.0,49.054,49.0945,49.0377,49.0864,12100.0
2014-08-07 14:30:00,60.51,60.54,60.48,60.48,19600.0,49.0783,49.1026,49.054,49.054,19600.0
2014-08-07 14:35:00,60.47,60.49,60.46,60.47,7200.0,49.0458,49.0621,49.0377,49.0458,7200.0
2014-08-07 14:40:00,60.47,60.56,60.47,60.5,24600.0,49.0458,49.1188,49.0458,49.0702,24600.0
2014-08-07 14:45:00,60.49,60.51,60.47,60.48,6400.0,49.0621,49.0783,49.0458,49.054,6400.0
2014-08-07 14:50:00,60.48,60.5,60.45,60.46,10700.0,49.054,49.0702,49.0296,49.0377,10700.0
2014-08-07 14:55:00,60.45,60.45,60.35,60.37,17600.0,49.0296,49.0296,48.9485,48.9647,17600.0
2014-08-07 15:00:00,60.39,60.46,60.37,60.41,14600.0,48.981,49.0377,48.9647,48.9972,14600.0
2014-08-07 15:05:00,60.42,60.43,60.28,60.33,29500.0,49.0053,49.0134,48.8917,48.9323,29500.0
2014-08-07 15:10:00,60.34,60.37,60.29,60.32,20700.0,48.9404,48.9647,48.8998,48.9242,20700.0
2014-08-07 15:15:00,60.31,60.32,60.23,60.32,21100.0,48.9161,48.9242,48.8512,48.9242,21100.0
2014-08-07 15:20:00,60.3,60.3,60.22,60.24,31700.0,48.908,48.908,48.8431,48.8593,31700.0
2014-08-07 15:25:00,60.25,60.29,60.22,60.28,19300.0,48.8674,48.8998,48.8431,48.8917,19300.0
2014-08-07 15:30:00,60.27,60.29,60.23,60.26,22800.0,48.8836,48.8998,48.8512,48.8755,22800.0
2014-08-07 15:35:00,60.26,60.35,60.23,60.32,32100.0,48.8755,48.9485,48.8512,48.9242,32100.0
2014-08-07 15:40:00,60.33,60.36,60.27,60.3,40500.0,48.9323,48.9566,48.8836,48.908,40500.0
2014-08-07 15:45:00,60.3,60.33,60.26,60.29,64800.0,48.908,48.9323,48.8755,48.8998,64800.0
2014-08-07 15:50:00,60.29,60.38,60.29,60.36,65400.0,48.8998,48.9728,48.8998,48.9566,65400.0
2014-08-07 15:55:00,60.36,60.43,60.34,60.35,112400.0,48.9566,49.0134,48.9404,48.9485,112400.0
2014-08-08 09:30:00,60.48,60.75,60.42,60.67,83200.0,49.054,49.2729,49.0053,49.2081,83200.0
2014-08-08 09:35:00,60.67,60.7,60.47,60.49,46500.0,49.2081,49.2324,49.0458,49.0621,46500.0
2014-08-08 09:40:00,60.5,60.5,60.4,60.45,28400.0,49.0702,49.0702,48.9891,49.0296,28400.0
2014-08-08 09:45:00,60.45,60.47,60.38,60.45,25600.0,49.0296,49.0458,48.9728,49.0296,25600.0
2014-08-08 09:50:00,60.45,60.47,60.41,60.43,35900.0,49.0296,49.0458,48.9972,49.0134,35900.0
2014-08-08 09:55:00,60.43,60.46,60.34,60.44,23500.0,49.0134,49.0377,48.9404,49.0215,23500.0
2014-08-08 10:00:00,60.41,60.52,60.39,60.5,30100.0,48.9972,49.0864,48.981,49.0702,30100.0
2014-08-08 10:05:00,60.51,60.63,60.45,60.58,45100.0,49.0783,49.1756,49.0296,49.1351,45100.0
2014-08-08 10:10:00,60.58,60.64,60.48,60.48,11900.0,49.1351,49.1837,49.054,49.054,11900.0
2014-08-08 10:15:00,60.47,60.51,60.44,60.47,17200.0,49.0458,49.0783,49.0215,49.0458,17200.0
2014-08-08 10:20:00,60.46,60.52,60.41,60.52,14400.0,49.0377,49.0864,48.9972,49.0864,14400.0
2014-08-08 10:25:00,60.51,60.53,60.43,60.5,42600.0,49.0783,49.0945,49.0134,49.0702,42600.0
2014-08-08 10:30:00,60.5,60.5,60.42,60.45,25000.0,49.0702,49.0702,49.0053,49.0296,25000.0
2014-08-08 10:35:00,60.45,60.51,60.4,60.5,22700.0,49.0296,49.0783,48.9891,49.0702,22700.0
2014-08-08 10:40:00,60.5,60.61,60.49,60.59,12700.0,49.0702,49.1594,49.0621,49.1432,12700.0
2014-08-08 10:45:00,60.59,60.68,60.54,60.57,29000.0,49.1432,49.2162,49.1026,49.1269,29000.0
2014-08-08 10:50:00,60.58,60.68,60.55,60.66,28000.0,49.1351,49.2162,49.1107,49.1999,28000.0
2014-08-08 10:55:00,60.65,60.65,60.57,60.57,10300.0,49.1918,49.1918,49.1269,49.1269,10300.0
2014-08-08 11:00:00,60.57,60.6,60.54,60.6,10700.0,49.1269,49.1513,49.1026,49.1513,10700.0
2014-08-08 11:05:00,60.61,60.64,60.57,60.58,27300.0,49.1594,49.1837,49.1269,49.1351,27300.0
2014-08-08 11:10:00,60.6,60.71,60.59,60.66,26500.0,49.1513,49.2405,49.1432,49.1999,26500.0
2014-08-08 11:15:00,60.67,60.71,60.63,60.7,7600.0,49.2081,49.2405,49.1756,49.2324,7600.0
2014-08-08 11:20:00,60.69,60.69,60.64,60.67,7800.0,49.2243,49.2243,49.1837,49.2081,7800.0
2014-08-08 11:25:00,60.69,60.85,60.69,60.85,24300.0,49.2243,49.354,49.2243,49.354,24300.0
2014-08-08 11:30:00,60.84,60.89,60.78,60.8,31000.0,49.3459,49.3865,49.2973,49.3135,31000.0
2014-08-08 11:35:00,60.8,60.85,60.72,60.81,13700.0,49.3135,49.354,49.2486,49.3216,13700.0
2014-08-08 11:40:00,60.81,60.84,60.79,60.82,6700.0,49.3216,49.3459,49.3054,49.3297,6700.0
2014-08-08 11:45:00,60.81,60.82,60.73,60.79,6100.0,49.3216,49.3297,49.2567,49.3054,6100.0
2014-08-08 11:50:00,60.79,60.81,60.73,60.73,7800.0,49.3054,49.3216,49.2567,49.2567,7800.0
2014-08-08 11:55:00,60.74,60.81,60.74,60.77,8100.0,49.2648,49.3216,49.2648,49.2892,8100.0
2014-08-08 12:00:00,60.76,60.76,60.72,60.72,4500.0,49.2811,49.2811,49.2486,49.2486,4500.0
2014-08-08 12:05:00,60.72,60.75,60.67,60.68,8100.0,49.2486,49.2729,49.2081,49.2162,8100.0
2014-08-08 12:10:00,60.67,60.73,60.66,60.67,7100.0,49.2081,49.2567,49.1999,49.2081,7100.0
2014-08-08 12:15:00,60.68,60.68,60.65,60.67,4100.0,49.2162,49.2162,49.1918,49.2081,4100.0
2014-08-08 12:20:00,60.66,60.67,60.6,60.61,10200.0,49.1999,49.2081,49.1513,49.1594,10200.0
2014-08-08 12:25:00,60.61,60.63,60.57,60.63,12100.0,49.1594,49.1756,49.1269,49.1756,12100.0
2014-08-08 12:30:00,60.62,60.7,60.59,60.63,14000.0,49.1675,49.2324,49.1432,49.1756,14000.0
2014-08-08 12:35:00,60.63,60.66,60.61,60.66,8100.0,49.1756,49.1999,49.1594,49.1999,8100.0
2014-08-08 12:40:00,60.67,60.68,60.66,60.68,3700.0,49.2081,49.2162,49.1999,49.2162,3700.0
2014-08-08 12:45:00,60.65,60.66,60.63,60.64,5400.0,49.1918,49.1999,49.1756,49.1837,5400.0
2014-08-08 12:50:00,60.65,60.7,60.64,60.64,6700.0,49.1918,49.2324,49.1837,49.1837,6700.0
2014-08-08 12:55:00,60.65,60.7,60.64,60.67,13900.0,49.1918,49.2324,49.1837,49.2081,13900.0
2014-08-08 13:00:00,60.68,60.74,60.66,60.73,22800.0,49.2162,49.2648,49.1999,49.2567,22800.0
2014-08-08 13:05:00,60.74,60.77,60.67,60.74,12900.0,49.2648,49.2892,49.2081,49.2648,12900.0
2014-08-08 13:10:00,60.73,60.77,60.7,60.74,27000.0,49.2567,49.2892,49.2324,49.2648,27000.0
2014-08-08 13:15:00,60.73,60.84,60.72,60.84,41600.0,49.2567,49.3459,49.2486,49.3459,41600.0
2014-08-08 13:20:00,60.83,60.88,60.82,60.88,49700.0,49.3378,49.3784,49.3297,49.3784,49700.0
2014-08-08 13:25:00,60.89,61.04,60.89,60.99,26700.0,49.3865,49.5082,49.3865,49.4676,26700.0
2014-08-08 13:30:00,60.99,61.0,60.88,60.9,31400.0,49.4676,49.4757,49.3784,49.3946,31400.0
2014-08-08 13:35:00,60.9,60.91,60.88,60.9,21300.0,49.3946,49.4027,49.3784,49.3946,21300.0
2014-08-08 13:40:00,60.9,60.97,60.88,60.96,24300.0,49.3946,49.4514,49.3784,49.4433,24300.0
2014-08-08 13:45:00,60.95,60.96,60.92,60.95,8500.0,49.4352,49.4433,49.4108,49.4352,8500.0
2014-08-08 13:50:00,60.94,60.96,60.91,60.91,11700.0,49.427,49.4433,49.4027,49.4027,11700.0
2014-08-08 13:55:00,60.9,60.94,60.88,60.93,19800.0,49.3946,49.427,49.3784,49.4189,19800.0
2014-08-08 14:00:00,60.92,60.93,60.88,60.92,9700.0,49.4108,49.4189,49.3784,49.4108,9700.0
2014-08-08 14:05:00,60.93,60.95,60.88,60.89,23000.0,49.4189,49.4352,49.3784,49.3865,23000.0
2014-08-08 14:10:00,60.89,60.89,60.82,60.84,22800.0,49.3865,49.3865,49.3297,49.3459,22800.0
2014-08-08 14:15:00,60.83,60.84,60.79,60.81,12700.0,49.3378,49.3459,49.3054,49.3216,12700.0
2014-08-08 14:20:00,60.82,60.83,60.78,60.82,26900.0,49.3297,49.3378,49.2973,49.3297,26900.0
2014-08-08 14:25:00,60.82,60.92,60.82,60.91,20400.0,49.3297,49.4108,49.3297,49.4027,20400.0
2014-08-08 14:30:00,60.91,60.97,60.88,60.93,13900.0,49.4027,49.4514,49.3784,49.4189,13900.0
2014-08-08 14:35:00,60.93,60.95,60.88,60.93,17100.0,49.4189,49.4352,49.3784,49.4189,17100.0
2014-08-08 14:40:00,60.93,60.95,60.87,60.88,16200.0,49.4189,49.4352,49.3703,49.3784,16200.0
2014-08-08 14:45:00,60.88,60.94,60.87,60.9,11000.0,49.3784,49.427,49.3703,49.3946,11000.0
2014-08-08 14:50:00,60.9,60.94,60.88,60.9,12100.0,49.3946,49.427,49.3784,49.3946,12100.0
2014-08-08 14:55:00,60.9,60.9,60.83,60.83,17800.0,49.3946,49.3946,49.3378,49.3378,17800.0
2014-08-08 15:00:00,60.84,60.87,60.82,60.85,10800.0,49.3459,49.3703,49.3297,49.354,10800.0
2014-08-08 15:05:00,60.86,60.89,60.8,60.83,16000.0,49.3622,49.3865,49.3135,49.3378,16000.0
2014-08-08 15:10:00,60.83,60.85,60.8,60.82,17500.0,49.3378,49.354,49.3135,49.3297,17500.0
2014-08-08 15:15:00,60.82,60.85,60.8,60.82,20100.0,49.3297,49.354,49.3135,49.3297,20100.0
2014-08-08 15:20:00,60.82,60.86,60.82,60.86,17000.0,49.3297,49.3622,49.3297,49.3622,17000.0
2014-08-08 15:25:00,60.86,60.96,60.83,60.94,36500.0,49.3622,49.4433,49.3378,49.427,36500.0
2014-08-08 15:30:00,60.94,60.95,60.91,60.94,23000.0,49.427,49.4352,49.4027,49.427,23000.0
2014-08-08 15:35:00,60.94,60.98,60.91,60.93,32600.0,49.427,49.4595,49.4027,49.4189,32600.0
2014-08-08 15:40:00,60.93,60.99,60.92,60.99,35600.0,49.4189,49.4676,49.4108,49.4676,35600.0
2014-08-08 15:45:00,60.98,60.98,60.88,60.91,100600.0,49.4595,49.4595,49.3784,49.4027,100600.0
2014-08-08 15:50:00,60.92,60.94,60.89,60.91,81800.0,49.4108,49.427,49.3865,49.4027,81800.0
2014-08-08 15:55:00,60.91,61.01,60.91,60.96,260400.0,49.4027,49.4838,49.4027,49.4433,260400.0
2014-08-11 09:30:00,61.35,61.87,61.1,61.64,120400.0,49.7596,50.1813,49.5568,49.9948,120400.0
2014-08-11 09:35:00,61.65,61.65,61.45,61.59,42800.0,50.0029,50.0029,49.8407,49.9542,42800.0
2014-08-11 09:40:00,61.62,61.63,61.46,61.5,42900.0,49.9786,49.9867,49.8488,49.8813,42900.0
2014-08-11 09:45:00,61.51,61.57,61.42,61.47,24200.0,49.8894,49.938,49.8164,49.8569,24200.0
2014-08-11 09:50:00,61.46,61.49,61.32,61.46,26200.0,49.8488,49.8731,49.7353,49.8488,26200.0
2014-08-11 09:55:00,61.45,61.49,61.34,61.34,27900.0,49.8407,49.8731,49.7515,49.7515,27900.0
2014-08-11 10:00:00,61.35,61.4,61.26,61.4,27200.0,49.7596,49.8001,49.6866,49.8001,27200.0
2014-08-11 10:05:00,61.41,61.42,61.32,61.4,27900.0,49.8083,49.8164,49.7353,49.8001,27900.0
2014-08-11 10:10:00,61.4,61.51,61.36,61.5,66900.0,49.8001,49.8894,49.7677,49.8813,66900.0
2014-08-11 10:15:00,61.5,61.51,61.48,61.5,76100.0,49.8813,49.8894,49.865,49.8813,76100.0
2014-08-11 10:20:00,61.5,61.51,61.46,61.5,52900.0,49.8813,49.8894,49.8488,49.8813,52900.0
2014-08-11 10:25:00,61.51,61.51,61.48,61.48,54100.0,49.8894,49.8894,49.865,49.865,54100.0
2014-08-11 10:30:00,61.48,61.52,61.41,61.45,43800.0,49.865,49.8975,49.8083,49.8407,43800.0
2014-08-11 10:35:00,61.46,61.55,61.46,61.53,16000.0,49.8488,49.9218,49.8488,49.9056,16000.0
2014-08-11 10:40:00,61.53,61.57,61.52,61.57,14300.0,49.9056,49.938,49.8975,49.938,14300.0
2014-08-11 10:45:00,61.56,61.64,61.56,61.61,23400.0,49.9299,49.9948,49.9299,49.9705,23400.0
2014-08-11 10:50:00,61.62,61.62,61.51,61.58,15400.0,49.9786,49.9786,49.8894,49.9461,15400.0
2014-08-11 10:55:00,61.58,61.58,61.5,61.51,14700.0,49.9461,49.9461,49.8813,49.8894,14700.0
2014-08-11 11:00:00,61.49,61.51,61.47,61.51,10300.0,49.8731,49.8894,49.8569,49.8894,10300.0
2014-08-11 11:05:00,61.52,61.53,61.49,61.53,25200.0,49.8975,49.9056,49.8731,49.9056,25200.0
2014-08-11 11:10:00,61.53,61.58,61.51,61.57,14900.0,49.9056,49.9461,49.8894,49.938,14900.0
2014-08-11 11:15:00,61.57,61.64,61.53,61.62,56400.0,49.938,49.9948,49.9056,49.9786,56400.0
2014-08-11 11:20:00,61.61,61.65,61.6,61.65,29500.0,49.9705,50.0029,49.9624,50.0029,29500.0
2014-08-11 11:25:00,61.65,61.68,61.65,61.65,15300.0,50.0029,50.0272,50.0029,50.0029,15300.0
2014-08-11 11:30:00,61.65,61.68,61.64,61.65,51600.0,50.0029,50.0272,49.9948,50.0029,51600.0
2014-08-11 11:35:00,61.65,61.69,61.64,61.68,22900.0,50.0029,50.0354,49.9948,50.0272,22900.0
2014-08-11 11:40:00,61.68,61.71,61.65,61.71,44600.0,50.0272,50.0516,50.0029,50.0516,44600.0
2014-08-11 11:45:00,61.72,61.78,61.69,61.76,53200.0,50.0597,50.1084,50.0354,50.0921,53200.0
2014-08-11 11:50:00,61.77,61.77,61.67,61.68,10600.0,50.1002,50.1002,50.0191,50.0272,10600.0
2014-08-11 11:55:00,61.69,61.72,61.64,61.66,10200.0,50.0354,50.0597,49.9948,50.011,10200.0
2014-08-11 12:00:00,61.65,61.65,61.5,61.5,22700.0,50.0029,50.0029,49.8813,49.8813,22700.0
2014-08-11 12:05:00,61.51,61.53,61.47,61.5,10600.0,49.8894,49.9056,49.8569,49.8813,10600.0
2014-08-11 12:10:00,61.49,61.49,61.46,61.46,10100.0,49.8731,49.8731,49.8488,49.8488,10100.0
2014-08-11 12:15:00,61.43,61.44,61.42,61.43,6000.0,49.8245,49.8326,49.8164,49.8245,6000.0
2014-08-11 12:20:00,61.43,61.46,61.39,61.46,12100.0,49.8245,49.8488,49.792,49.8488,12100.0
2014-08-11 12:25:00,61.46,61.46,61.4,61.4,15600.0,49.8488,49.8488,49.8001,49.8001,15600.0
2014-08-11 12:30:00,61.4,61.41,61.34,61.36,15000.0,49.8001,49.8083,49.7515,49.7677,15000.0
2014-08-11 12:35:00,61.37,61.43,61.37,61.4,13900.0,49.7758,49.8245,49.7758,49.8001,13900.0
2014-08-11 12:40:00,61.4,61.44,61.37,61.39,39300.0,49.8001,49.8326,49.7758,49.792,39300.0
2014-08-11 12:45:00,61.38,61.44,61.38,61.4,4200.0,49.7839,49.8326,49.7839,49.8001,4200.0
2014-08-11 12:50:00,61.41,61.41,61.36,61.38,6100.0,49.8083,49.8083,49.7677,49.7839,6100.0
2014-08-11 12:55:00,61.38,61.4,61.33,61.33,8600.0,49.7839,49.8001,49.7434,49.7434,8600.0
2014-08-11 13:00:00,61.33,61.4,61.33,61.39,28600.0,49.7434,49.8001,49.7434,49.792,28600.0
2014-08-11 13:05:00,61.39,61.4,61.37,61.38,13300.0,49.792,49.8001,49.7758,49.7839,13300.0
2014-08-11 13:10:00,61.39,61.39,61.34,61.35,8200.0,49.792,49.792,49.7515,49.7596,8200.0
2014-08-11 13:15:00,61.36,61.36,61.29,61.3,6900.0,49.7677,49.7677,49.7109,49.719,6900.0
2014-08-11 13:20:00,61.29,61.3,61.26,61.26,10100.0,49.7109,49.719,49.6866,49.6866,10100.0
2014-08-11 13:25:00,61.27,61.27,61.2,61.2,14400.0,49.6947,49.6947,49.6379,49.6379,14400.0
2014-08-11 13:30:00,61.22,61.28,61.21,61.28,10400.0,49.6541,49.7028,49.646,49.7028,10400.0
2014-08-11 13:35:00,61.29,61.29,61.27,61.28,6200.0,49.7109,49.7109,49.6947,49.7028,6200.0
2014-08-11 13:40:00,61.27,61.34,61.27,61.32,9300.0,49.6947,49.7515,49.6947,49.7353,9300.0
2014-08-11 13:45:00,61.33,61.37,61.31,61.37,12700.0,49.7434,49.7758,49.7271,49.7758,12700.0
2014-08-11 13:50:00,61.38,61.39,61.31,61.32,12100.0,49.7839,49.792,49.7271,49.7353,12100.0
2014-08-11 13:55:00,61.33,61.33,61.26,61.28,9400.0,49.7434,49.7434,49.6866,49.7028,9400.0
2014-08-11 14:00:00,61.27,61.27,61.22,61.23,18500.0,49.6947,49.6947,49.6541,49.6623,18500.0
2014-08-11 14:05:00,61.23,61.26,61.22,61.26,11500.0,49.6623,49.6866,49.6541,49.6866,11500.0
2014-08-11 14:10:00,61.26,61.26,61.23,61.24,16700.0,49.6866,49.6866,49.6623,49.6704,16700.0
2014-08-11 14:15:00,61.24,61.28,61.23,61.27,11400.0,49.6704,49.7028,49.6623,49.6947,11400.0
2014-08-11 14:20:00,61.28,61.28,61.27,61.28,6900.0,49.7028,49.7028,49.6947,49.7028,6900.0
2014-08-11 14:25:00,61.28,61.3,61.26,61.29,21100.0,49.7028,49.719,49.6866,49.7109,21100.0
2014-08-11 14:30:00,61.29,61.3,61.24,61.25,20600.0,49.7109,49.719,49.6704,49.6785,20600.0
2014-08-11 14:35:00,61.25,61.28,61.24,61.26,23500.0,49.6785,49.7028,49.6704,49.6866,23500.0
2014-08-11 14:40:00,61.26,61.28,61.26,61.28,13100.0,49.6866,49.7028,49.6866,49.7028,13100.0
2014-08-11 14:45:00,61.28,61.33,61.28,61.33,21700.0,49.7028,49.7434,49.7028,49.7434,21700.0
2014-08-11 14:50:00,61.34,61.38,61.33,61.37,28300.0,49.7515,49.7839,49.7434,49.7758,28300.0
2014-08-11 14:55:00,61.37,61.39,61.36,61.37,21700.0,49.7758,49.792,49.7677,49.7758,21700.0
2014-08-11 15:00:00,61.37,61.38,61.35,61.37,24500.0,49.7758,49.7839,49.7596,49.7758,24500.0
2014-08-11 15:05:00,61.37,61.4,61.37,61.4,28500.0,49.7758,49.8001,49.7758,49.8001,28500.0
2014-08-11 15:10:00,61.39,61.41,61.32,61.34,38300.0,49.792,49.8083,49.7353,49.7515,38300.0
2014-08-11 15:15:00,61.34,61.37,61.3,61.3,24000.0,49.7515,49.7758,49.719,49.719,24000.0
2014-08-11 15:20:00,61.3,61.3,61.24,61.26,28400.0,49.719,49.719,49.6704,49.6866,28400.0
2014-08-11 15:25:00,61.26,61.26,61.17,61.17,51900.0,49.6866,49.6866,49.6136,49.6136,51900.0
2014-08-11 15:30:00,61.17,61.2,61.16,61.16,51500.0,49.6136,49.6379,49.6055,49.6055,51500.0
2014-08-11 15:35:00,61.16,61.18,61.15,61.16,88600.0,49.6055,49.6217,49.5974,49.6055,88600.0
2014-08-11 15:40:00,61.16,61.17,61.1,61.1,48100.0,49.6055,49.6136,49.5568,49.5568,48100.0
2014-08-11 15:45:00,61.11,61.12,61.06,61.07,68800.0,49.5649,49.573,49.5244,49.5325,68800.0
2014-08-11 15:50:00,61.08,61.14,61.08,61.11,105200.0,49.5406,49.5893,49.5406,49.5649,105200.0
2014-08-11 15:55:00,61.11,61.12,61.06,61.08,129600.0,49.5649,49.573,49.5244,49.5406,129600.0
2014-08-12 09:30:00,61.07,61.21,61.0,61.15,62500.0,49.5325,49.646,49.4757,49.5974,62500.0
2014-08-12 09:35:00,61.17,61.3,61.09,61.3,29700.0,49.6136,49.719,49.5487,49.719,29700.0
2014-08-12 09:40:00,61.27,61.3,61.22,61.26,17200.0,49.6947,49.719,49.6541,49.6866,17200.0
2014-08-12 09:45:00,61.27,61.38,61.27,61.35,15900.0,49.6947,49.7839,49.6947,49.7596,15900.0
2014-08-12 09:50:00,61.36,61.36,61.24,61.25,23500.0,49.7677,49.7677,49.6704,49.6785,23500.0
2014-08-12 09:55:00,61.25,61.25,61.16,61.2,14000.0,49.6785,49.6785,49.6055,49.6379,14000.0
2014-08-12 10:00:00,61.22,61.26,61.19,61.23,23300.0,49.6541,49.6866,49.6298,49.6623,23300.0
2014-08-12 10:05:00,61.22,61.32,61.22,61.3,43700.0,49.6541,49.7353,49.6541,49.719,43700.0
2014-08-12 10:10:00,61.29,61.39,61.23,61.39,33800.0,49.7109,49.792,49.6623,49.792,33800.0
2014-08-12 10:15:00,61.38,61.38,61.3,61.34,11100.0,49.7839,49.7839,49.719,49.7515,11100.0
2014-08-12 10:20:00,61.33,61.44,61.27,61.44,37900.0,49.7434,49.8326,49.6947,49.8326,37900.0
2014-08-12 10:25:00,61.45,61.45,61.35,61.41,30800.0,49.8407,49.8407,49.7596,49.8083,30800.0
2014-08-12 10:30:00,61.4,61.44,61.39,61.41,23500.0,49.8001,49.8326,49.792,49.8083,23500.0
2014-08-12 10:35:00,61.4,61.46,61.39,61.44,39900.0,49.8001,49.8488,49.792,49.8326,39900.0
2014-08-12 10:40:00,61.45,61.46,61.37,61.39,26300.0,49.8407,49.8488,49.7758,49.792,26300.0
2014-08-12 10:45:00,61.37,61.42,61.36,61.4,61100.0,49.7758,49.8164,49.7677,49.8001,61100.0
2014-08-12 10:50:00,61.39,61.41,61.29,61.33,30700.0,49.792,49.8083,49.7109,49.7434,30700.0
2014-08-12 10:55:00,61.34,61.36,61.32,61.32,26400.0,49.7515,49.7677,49.7353,49.7353,26400.0
2014-08-12 11:00:00,61.32,61.32,61.13,61.17,88200.0,49.7353,49.7353,49.5812,49.6136,88200.0
2014-08-12 11:05:00,61.16,61.2,61.11,61.2,20100.0,49.6055,49.6379,49.5649,49.6379,20100.0
2014-08-12 11:10:00,61.2,61.29,61.2,61.25,27000.0,49.6379,49.7109,49.6379,49.6785,27000.0
2014-08-12 11:15:00,61.24,61.24,61.19,61.22,15700.0,49.6704,49.6704,49.6298,49.6541,15700.0
2014-08-12 11:20:00,61.22,61.25,61.19,61.2,17300.0,49.6541,49.6785,49.6298,49.6379,17300.0
2014-08-12 11:25:00,61.2,61.29,61.2,61.29,18200.0,49.6379,49.7109,49.6379,49.7109,18200.0
2014-08-12 11:30:00,61.29,61.31,61.21,61.3,31500.0,49.7109,49.7271,49.646,49.719,31500.0
2014-08-12 11:35:00,61.31,61.37,61.31,61.32,62700.0,49.7271,49.7758,49.7271,49.7353,62700.0
2014-08-12 11:40:00,61.32,61.36,61.32,61.33,29600.0,49.7353,49.7677,49.7353,49.7434,29600.0
2014-08-12 11:45:00,61.33,61.33,61.26,61.28,12300.0,49.7434,49.7434,49.6866,49.7028,12300.0
2014-08-12 11:50:00,61.27,61.33,61.27,61.32,7900.0,49.6947,49.7434,49.6947,49.7353,7900.0
2014-08-12 11:55:00,61.32,61.32,61.27,61.29,18900.0,49.7353,49.7353,49.6947,49.7109,18900.0
2014-08-12 12:00:00,61.29,61.29,61.2,61.22,14100.0,49.7109,49.7109,49.6379,49.6541,14100.0
2014-08-12 12:05:00,61.22,61.24,61.21,61.23,11500.0,49.6541,49.6704,49.646,49.6623,11500.0
2014-08-12 12:10:00,61.23,61.3,61.23,61.26,13400.0,49.6623,49.719,49.6623,49.6866,13400.0
2014-08-12 12:15:00,61.27,61.3,61.24,61.3,13000.0,49.6947,49.719,49.6704,49.719,13000.0
2014-08-12 12:20:00,61.3,61.35,61.29,61.32,9300.0,49.719,49.7596,49.7109,49.7353,9300.0
2014-08-12 12:25:00,61.32,61.33,61.25,61.25,11600.0,49.7353,49.7434,49.6785,49.6785,11600.0
2014-08-12 12:30:00,61.25,61.27,61.24,61.25,14400.0,49.6785,49.6947,49.6704,49.6785,14400.0
2014-08-12 12:35:00,61.26,61.35,61.24,61.34,47900.0,49.6866,49.7596,49.6704,49.7515,47900.0
2014-08-12 12:40:00,61.33,61.37,61.3,61.37,22900.0,49.7434,49.7758,49.719,49.7758,22900.0
2014-08-12 12:45:00,61.37,61.37,61.3,61.32,14000.0,49.7758,49.7758,49.719,49.7353,14000.0
2014-08-12 12:50:00,61.31,61.32,61.3,61.32,9100.0,49.7271,49.7353,49.719,49.7353,9100.0
2014-08-12 12:55:00,61.32,61.35,61.31,61.32,16900.0,49.7353,49.7596,49.7271,49.7353,16900.0
2014-08-12 13:00:00,61.31,61.32,61.29,61.3,10200.0,49.7271,49.7353,49.7109,49.719,10200.0
2014-08-12 13:05:00,61.3,61.34,61.29,61.3,12500.0,49.719,49.7515,49.7109,49.719,12500.0
2014-08-12 13:10:00,61.3,61.34,61.28,61.29,11900.0,49.719,49.7515,49.7028,49.7109,11900.0
2014-08-12 13:15:00,61.28,61.33,61.28,61.31,9600.0,49.7028,49.7434,49.7028,49.7271,9600.0
2014-08-12 13:20:00,61.31,61.34,61.29,61.31,38200.0,49.7271,49.7515,49.7109,49.7271,38200.0
2014-08-12 13:25:00,61.32,61.34,61.3,61.32,15700.0,49.7353,49.7515,49.719,49.7353,15700.0
2014-08-12 13:30:00,61.31,61.32,61.25,61.27,13300.0,49.7271,49.7353,49.6785,49.6947,13300.0
2014-08-12 13:35:00,61.27,61.27,61.21,61.25,36900.0,49.6947,49.6947,49.646,49.6785,36900.0
2014-08-12 13:40:00,61.25,61.26,61.23,61.25,13600.0,49.6785,49.6866,49.6623,49.6785,13600.0
2014-08-12 13:45:00,61.26,61.26,61.23,61.24,11800.0,49.6866,49.6866,49.6623,49.6704,11800.0
2014-08-12 13:50:00,61.23,61.26,61.23,61.23,16100.0,49.6623,49.6866,49.6623,49.6623,16100.0
2014-08-12 13:55:00,61.23,61.29,61.21,61.27,17200.0,49.6623,49.7109,49.646,49.6947,17200.0
2014-08-12 14:00:00,61.28,61.3,61.24,61.28,20000.0,49.7028,49.719,49.6704,49.7028,20000.0
2014-08-12 14:05:00,61.27,61.28,61.24,61.25,22500.0,49.6947,49.7028,49.6704,49.6785,22500.0
2014-08-12 14:10:00,61.25,61.27,61.25,61.26,17400.0,49.6785,49.6947,49.6785,49.6866,17400.0
2014-08-12 14:15:00,61.27,61.31,61.26,61.28,31700.0,49.6947,49.7271,49.6866,49.7028,31700.0
2014-08-12 14:20:00,61.29,61.32,61.26,61.32,24200.0,49.7109,49.7353,49.6866,49.7353,24200.0
2014-08-12 14:25:00,61.32,61.33,61.24,61.27,18700.0,49.7353,49.7434,49.6704,49.6947,18700.0
2014-08-12 14:30:00,61.27,61.27,61.19,61.2,47500.0,49.6947,49.6947,49.6298,49.6379,47500.0
2014-08-12 14:35:00,61.21,61.25,61.16,61.24,203800.0,49.646,49.6785,49.6055,49.6704,203800.0
2014-08-12 14:40:00,61.24,61.34,61.23,61.31,11400.0,49.6704,49.7515,49.6623,49.7271,11400.0
2014-08-12 14:45:00,61.3,61.32,61.27,61.32,13500.0,49.719,49.7353,49.6947,49.7353,13500.0
2014-08-12 14:50:00,61.32,61.36,61.31,61.35,18800.0,49.7353,49.7677,49.7271,49.7596,18800.0
2014-08-12 14:55:00,61.35,61.36,61.34,61.35,34000.0,49.7596,49.7677,49.7515,49.7596,34000.0
2014-08-12 15:00:00,61.35,61.37,61.33,61.33,79300.0,49.7596,49.7758,49.7434,49.7434,79300.0
2014-08-12 15:05:00,61.34,61.34,61.29,61.3,70400.0,49.7515,49.7515,49.7109,49.719,70400.0
2014-08-12 15:10:00,61.3,61.34,61.28,61.31,44300.0,49.719,49.7515,49.7028,49.7271,44300.0
2014-08-12 15:15:00,61.32,61.36,61.32,61.36,27800.0,49.7353,49.7677,49.7353,49.7677,27800.0
2014-08-12 15:20:00,61.36,61.43,61.34,61.42,43200.0,49.7677,49.8245,49.7515,49.8164,43200.0
2014-08-12 15:25:00,61.42,61.43,61.37,61.37,41000.0,49.8164,49.8245,49.7758,49.7758,41000.0
2014-08-12 15:30:00,61.37,61.37,61.27,61.27,32100.0,49.7758,49.7758,49.6947,49.6947,32100.0
2014-08-12 15:35:00,61.27,61.35,61.27,61.35,50200.0,49.6947,49.7596,49.6947,49.7596,50200.0
2014-08-12 15:40:00,61.36,61.41,61.34,61.39,48700.0,49.7677,49.8083,49.7515,49.792,48700.0
2014-08-12 15:45:00,61.38,61.39,61.35,61.35,67500.0,49.7839,49.792,49.7596,49.7596,67500.0
2014-08-12 15:50:00,61.36,61.41,61.35,61.37,86000.0,49.7677,49.8083,49.7596,49.7758,86000.0
2014-08-12 15:55:00,61.37,61.42,61.36,61.39,139000.0,49.7758,49.8164,49.7677,49.792,139000.0
2014-08-13 09:30:00,61.24,61.49,61.08,61.38,87400.0,50.0721,50.2765,49.9412,50.1865,87400.0
2014-08-13 09:35:00,61.41,61.41,61.16,61.25,23900.0,50.2111,50.2111,50.0067,50.0802,23900.0
2014-08-13 09:40:00,61.25,61.3,61.16,61.17,26100.0,50.0802,50.1211,50.0067,50.0148,26100.0
2014-08-13 09:45:00,61.16,61.2,61.06,61.06,29000.0,50.0067,50.0394,49.9249,49.9249,29000.0
2014-08-13 09:50:00,61.06,61.08,61.02,61.02,19100.0,49.9249,49.9412,49.8922,49.8922,19100.0
2014-08-13 09:55:00,60.98,61.02,60.92,60.94,23600.0,49.8595,49.8922,49.8104,49.8268,23600.0
2014-08-13 10:00:00,60.94,61.05,60.92,60.97,26300.0,49.8268,49.9167,49.8104,49.8513,26300.0
2014-08-13 10:05:00,60.97,61.03,60.93,60.95,16400.0,49.8513,49.9004,49.8186,49.8349,16400.0
2014-08-13 10:10:00,60.95,60.96,60.91,60.91,24900.0,49.8349,49.8431,49.8022,49.8022,24900.0
2014-08-13 10:15:00,60.91,60.93,60.86,60.92,42000.0,49.8022,49.8186,49.7614,49.8104,42000.0
2014-08-13 10:20:00,60.91,60.94,60.85,60.86,58100.0,49.8022,49.8268,49.7532,49.7614,58100.0
2014-08-13 10:25:00,60.86,60.87,60.75,60.77,84800.0,49.7614,49.7695,49.6714,49.6878,84800.0
2014-08-13 10:30:00,60.77,60.84,60.76,60.81,64700.0,49.6878,49.745,49.6796,49.7205,64700.0
2014-08-13 10:35:00,60.82,60.82,60.67,60.74,164800.0,49.7287,49.7287,49.606,49.6632,164800.0
2014-08-13 10:40:00,60.74,60.82,60.74,60.81,112200.0,49.6632,49.7287,49.6632,49.7205,112200.0
2014-08-13 10:45:00,60.81,60.83,60.8,60.82,107500.0,49.7205,49.7368,49.7123,49.7287,107500.0
2014-08-13 10:50:00,60.82,60.83,60.7,60.72,23900.0,49.7287,49.7368,49.6305,49.6469,23900.0
2014-08-13 10:55:00,60.72,60.8,60.72,60.76,25000.0,49.6469,49.7123,49.6469,49.6796,25000.0
2014-08-13 11:00:00,60.77,60.82,60.77,60.81,27300.0,49.6878,49.7287,49.6878,49.7205,27300.0
2014-08-13 11:05:00,60.82,60.84,60.79,60.84,39400.0,49.7287,49.745,49.7041,49.745,39400.0
2014-08-13 11:10:00,60.85,60.91,60.84,60.87,41300.0,49.7532,49.8022,49.745,49.7695,41300.0
2014-08-13 11:15:00,60.88,60.88,60.77,60.78,28300.0,49.7777,49.7777,49.6878,49.6959,28300.0
2014-08-13 11:20:00,60.79,60.92,60.77,60.9,57700.0,49.7041,49.8104,49.6878,49.7941,57700.0
2014-08-13 11:25:00,60.91,60.92,60.86,60.89,27400.0,49.8022,49.8104,49.7614,49.7859,27400.0
2014-08-13 11:30:00,60.9,60.91,60.86,60.88,23500.0,49.7941,49.8022,49.7614,49.7777,23500.0
2014-08-13 11:35:00,60.87,60.91,60.82,60.82,30600.0,49.7695,49.8022,49.7287,49.7287,30600.0
2014-08-13 11:40:00,60.82,60.85,60.8,60.81,20500.0,49.7287,49.7532,49.7123,49.7205,20500.0
2014-08-13 11:45:00,60.81,60.82,60.77,60.81,34200.0,49.7205,49.7287,49.6878,49.7205,34200.0
2014-08-13 11:50:00,60.8,60.85,60.79,60.85,15800.0,49.7123,49.7532,49.7041,49.7532,15800.0
2014-08-13 11:55:00,60.85,60.85,60.77,60.8,16000.0,49.7532,49.7532,49.6878,49.7123,16000.0
2014-08-13 12:00:00,60.8,60.81,60.78,60.8,10800.0,49.7123,49.7205,49.6959,49.7123,10800.0
2014-08-13 12:05:00,60.8,60.8,60.68,60.73,28800.0,49.7123,49.7123,49.6142,49.6551,28800.0
2014-08-13 12:10:00,60.73,60.78,60.73,60.75,9600.0,49.6551,49.6959,49.6551,49.6714,9600.0
2014-08-13 12:15:00,60.75,60.75,60.72,60.73,14100.0,49.6714,49.6714,49.6469,49.6551,14100.0
2014-08-13 12:20:00,60.73,60.79,60.72,60.76,26500.0,49.6551,49.7041,49.6469,49.6796,26500.0
2014-08-13 12:25:00,60.77,60.81,60.75,60.81,16400.0,49.6878,49.7205,49.6714,49.7205,16400.0
2014-08-13 12:30:00,60.8,60.81,60.79,60.8,10400.0,49.7123,49.7205,49.7041,49.7123,10400.0
2014-08-13 12:35:00,60.8,60.8,60.78,60.78,7600.0,49.7123,49.7123,49.6959,49.6959,7600.0
2014-08-13 12:40:00,60.78,60.79,60.74,60.76,17300.0,49.6959,49.7041,49.6632,49.6796,17300.0
2014-08-13 12:45:00,60.76,60.81,60.76,60.8,15000.0,49.6796,49.7205,49.6796,49.7123,15000.0
2014-08-13 12:50:00,60.8,60.82,60.78,60.78,13000.0,49.7123,49.7287,49.6959,49.6959,13000.0
2014-08-13 12:55:00,60.77,60.8,60.77,60.78,15000.0,49.6878,49.7123,49.6878,49.6959,15000.0
2014-08-13 13:00:00,60.79,60.8,60.77,60.79,21900.0,49.7041,49.7123,49.6878,49.7041,21900.0
2014-08-13 13:05:00,60.8,60.83,60.79,60.8,22400.0,49.7123,49.7368,49.7041,49.7123,22400.0
2014-08-13 13:10:00,60.79,60.81,60.76,60.76,8600.0,49.7041,49.7205,49.6796,49.6796,8600.0
2014-08-13 13:15:00,60.76,60.79,60.76,60.77,17000.0,49.6796,49.7041,49.6796,49.6878,17000.0
2014-08-13 13:20:00,60.78,60.8,60.77,60.79,19200.0,49.6959,49.7123,49.6878,49.7041,19200.0
2014-08-13 13:25:00,60.8,60.81,60.77,60.8,15800.0,49.7123,49.7205,49.6878,49.7123,15800.0
2014-08-13 13:30:00,60.79,60.8,60.79,60.79,9500.0,49.7041,49.7123,49.7041,49.7041,9500.0
2014-08-13 13:35:00,60.8,60.81,60.77,60.78,21000.0,49.7123,49.7205,49.6878,49.6959,21000.0
2014-08-13 13:40:00,60.78,60.82,60.77,60.8,14600.0,49.6959,49.7287,49.6878,49.7123,14600.0
2014-08-13 13:45:00,60.81,60.83,60.78,60.81,19000.0,49.7205,49.7368,49.6959,49.7205,19000.0
2014-08-13 13:50:00,60.81,60.82,60.78,60.78,24500.0,49.7205,49.7287,49.6959,49.6959,24500.0
2014-08-13 13:55:00,60.78,60.8,60.77,60.79,15400.0,49.6959,49.7123,49.6878,49.7041,15400.0
2014-08-13 14:00:00,60.79,60.82,60.78,60.79,35900.0,49.7041,49.7287,49.6959,49.7041,35900.0
2014-08-13 14:05:00,60.8,60.82,60.77,60.78,22500.0,49.7123,49.7287,49.6878,49.6959,22500.0
2014-08-13 14:10:00,60.79,60.79,60.76,60.78,13000.0,49.7041,49.7041,49.6796,49.6959,13000.0
2014-08-13 14:15:00,60.78,60.78,60.73,60.73,24600.0,49.6959,49.6959,49.6551,49.6551,24600.0
2014-08-13 14:20:00,60.73,60.73,60.68,60.7,34200.0,49.6551,49.6551,49.6142,49.6305,34200.0
2014-08-13 14:25:00,60.69,60.7,60.68,60.69,13400.0,49.6224,49.6305,49.6142,49.6224,13400.0
2014-08-13 14:30:00,60.69,60.69,60.67,60.67,25000.0,49.6224,49.6224,49.606,49.606,25000.0
2014-08-13 14:35:00,60.68,60.68,60.64,60.64,38700.0,49.6142,49.6142,49.5815,49.5815,38700.0
2014-08-13 14:40:00,60.64,60.65,60.62,60.62,25200.0,49.5815,49.5897,49.5651,49.5651,25200.0
2014-08-13 14:45:00,60.63,60.63,60.52,60.54,103700.0,49.5733,49.5733,49.4834,49.4997,103700.0
2014-08-13 14:50:00,60.54,60.67,60.54,60.64,41500.0,49.4997,49.606,49.4997,49.5815,41500.0
2014-08-13 14:55:00,60.64,60.65,60.62,60.63,18300.0,49.5815,49.5897,49.5651,49.5733,18300.0
2014-08-13 15:00:00,60.62,60.63,60.57,60.57,24300.0,49.5651,49.5733,49.5242,49.5242,24300.0
2014-08-13 15:05:00,60.58,60.6,60.56,60.56,58500.0,49.5324,49.5488,49.5161,49.5161,58500.0
2014-08-13 15:10:00,60.57,60.67,60.57,60.66,26700.0,49.5242,49.606,49.5242,49.5978,26700.0
2014-08-13 15:15:00,60.67,60.67,60.63,60.66,28600.0,49.606,49.606,49.5733,49.5978,28600.0
2014-08-13 15:20:00,60.67,60.67,60.62,60.66,43200.0,49.606,49.606,49.5651,49.5978,43200.0
2014-08-13 15:25:00,60.67,60.67,60.64,60.66,42500.0,49.606,49.606,49.5815,49.5978,42500.0
2014-08-13 15:30:00,60.66,60.66,60.59,60.59,53100.0,49.5978,49.5978,49.5406,49.5406,53100.0
2014-08-13 15:35:00,60.59,60.6,60.55,60.59,75100.0,49.5406,49.5488,49.5079,49.5406,75100.0
2014-08-13 15:40:00,60.6,60.61,60.55,60.6,95500.0,49.5488,49.557,49.5079,49.5488,95500.0
2014-08-13 15:45:00,60.59,60.6,60.51,60.52,106100.0,49.5406,49.5488,49.4752,49.4834,106100.0
2014-08-13 15:50:00,60.51,60.55,60.46,60.48,301500.0,49.4752,49.5079,49.4343,49.4507,301500.0
2014-08-13 15:55:00,60.48,60.59,60.46,60.59,280000.0,49.4507,49.5406,49.4343,49.5406,280000.0
2014-08-14 09:30:00,60.78,60.94,60.78,60.9,47900.0,49.6959,49.8268,49.6959,49.7941,47900.0
2014-08-14 09:35:00,60.91,61.02,60.91,60.99,20400.0,49.8022,49.8922,49.8022,49.8677,20400.0
2014-08-14 09:40:00,60.97,60.99,60.9,60.92,16000.0,49.8513,49.8677,49.7941,49.8104,16000.0
2014-08-14 09:45:00,60.9,60.96,60.88,60.88,15600.0,49.7941,49.8431,49.7777,49.7777,15600.0
2014-08-14 09:50:00,60.89,60.94,60.89,60.91,8300.0,49.7859,49.8268,49.7859,49.8022,8300.0
2014-08-14 09:55:00,60.92,60.94,60.88,60.89,12900.0,49.8104,49.8268,49.7777,49.7859,12900.0
2014-08-14 10:00:00,60.89,60.93,60.88,60.9,14300.0,49.7859,49.8186,49.7777,49.7941,14300.0
2014-08-14 10:05:00,60.91,60.92,60.84,60.88,17000.0,49.8022,49.8104,49.745,49.7777,17000.0
2014-08-14 10:10:00,60.88,60.93,60.88,60.93,15400.0,49.7777,49.8186,49.7777,49.8186,15400.0
2014-08-14 10:15:00,60.93,60.94,60.89,60.89,17400.0,49.8186,49.8268,49.7859,49.7859,17400.0
2014-08-14 10:20:00,60.89,60.92,60.87,60.87,25700.0,49.7859,49.8104,49.7695,49.7695,25700.0
2014-08-14 10:25:00,60.87,60.94,60.87,60.94,13500.0,49.7695,49.8268,49.7695,49.8268,13500.0
2014-08-14 10:30:00,60.95,60.98,60.92,60.98,9800.0,49.8349,49.8595,49.8104,49.8595,9800.0
2014-08-14 10:35:00,60.98,60.98,60.92,60.93,15000.0,49.8595,49.8595,49.8104,49.8186,15000.0
2014-08-14 10:40:00,60.93,60.96,60.92,60.96,13600.0,49.8186,49.8431,49.8104,49.8431,13600.0
2014-08-14 10:45:00,60.96,60.96,60.9,60.91,16300.0,49.8431,49.8431,49.7941,49.8022,16300.0
2014-08-14 10:50:00,60.9,60.94,60.9,60.9,14300.0,49.7941,49.8268,49.7941,49.7941,14300.0
2014-08-14 10:55:00,60.91,60.92,60.88,60.88,70700.0,49.8022,49.8104,49.7777,49.7777,70700.0
2014-08-14 11:00:00,60.87,60.88,60.85,60.88,62000.0,49.7695,49.7777,49.7532,49.7777,62000.0
2014-08-14 11:05:00,60.88,60.92,60.88,60.91,31700.0,49.7777,49.8104,49.7777,49.8022,31700.0
2014-08-14 11:10:00,60.92,60.97,60.91,60.97,18100.0,49.8104,49.8513,49.8022,49.8513,18100.0
2014-08-14 11:15:00,60.96,60.98,60.94,60.98,16500.0,49.8431,49.8595,49.8268,49.8595,16500.0
2014-08-14 11:20:00,60.97,60.99,60.95,60.96,15000.0,49.8513,49.8677,49.8349,49.8431,15000.0
2014-08-14 11:25:00,60.95,60.97,60.88,60.88,30100.0,49.8349,49.8513,49.7777,49.7777,30100.0
2014-08-14 11:30:00,60.87,60.89,60.86,60.88,9600.0,49.7695,49.7859,49.7614,49.7777,9600.0
2014-08-14 11:35:00,60.87,60.94,60.86,60.91,17200.0,49.7695,49.8268,49.7614,49.8022,17200.0
2014-08-14 11:40:00,60.91,60.97,60.91,60.97,10600.0,49.8022,49.8513,49.8022,49.8513,10600.0
2014-08-14 11:45:00,60.97,61.0,60.97,60.99,13100.0,49.8513,49.8758,49.8513,49.8677,13100.0
2014-08-14 11:50:00,60.99,60.99,60.95,60.97,11100.0,49.8677,49.8677,49.8349,49.8513,11100.0
2014-08-14 11:55:00,60.97,61.0,60.97,61.0,7100.0,49.8513,49.8758,49.8513,49.8758,7100.0
2014-08-14 12:00:00,61.0,61.03,60.98,61.01,18100.0,49.8758,49.9004,49.8595,49.884,18100.0
2014-08-14 12:05:00,61.01,61.05,61.0,61.04,10600.0,49.884,49.9167,49.8758,49.9085,10600.0
2014-08-14 12:10:00,61.04,61.04,60.99,61.02,16900.0,49.9085,49.9085,49.8677,49.8922,16900.0
2014-08-14 12:15:00,61.02,61.02,60.99,61.0,11900.0,49.8922,49.8922,49.8677,49.8758,11900.0
2014-08-14 12:20:00,60.99,61.01,60.97,61.01,10900.0,49.8677,49.884,49.8513,49.884,10900.0
2014-08-14 12:25:00,61.01,61.02,60.98,61.01,13000.0,49.884,49.8922,49.8595,49.884,13000.0
2014-08-14 12:30:00,61.0,61.05,61.0,61.05,6700.0,49.8758,49.9167,49.8758,49.9167,6700.0
2014-08-14 12:35:00,61.05,61.09,61.05,61.07,9700.0,49.9167,49.9494,49.9167,49.9331,9700.0
2014-08-14 12:40:00,61.07,61.08,61.02,61.03,10900.0,49.9331,49.9412,49.8922,49.9004,10900.0
2014-08-14 12:45:00,61.03,61.06,61.02,61.05,7000.0,49.9004,49.9249,49.8922,49.9167,7000.0
2014-08-14 12:50:00,61.05,61.09,61.05,61.08,10000.0,49.9167,49.9494,49.9167,49.9412,10000.0
2014-08-14 12:55:00,61.08,61.1,61.05,61.05,12100.0,49.9412,49.9576,49.9167,49.9167,12100.0
2014-08-14 13:00:00,61.06,61.08,61.01,61.08,6000.0,49.9249,49.9412,49.884,49.9412,6000.0
2014-08-14 13:05:00,61.08,61.09,61.06,61.07,6300.0,49.9412,49.9494,49.9249,49.9331,6300.0
2014-08-14 13:10:00,61.07,61.11,61.05,61.11,21900.0,49.9331,49.9658,49.9167,49.9658,21900.0
2014-08-14 13:15:00,61.12,61.16,61.1,61.12,11700.0,49.9739,50.0067,49.9576,49.9739,11700.0
2014-08-14 13:20:00,61.11,61.11,61.03,61.04,22100.0,49.9658,49.9658,49.9004,49.9085,22100.0
2014-08-14 13:25:00,61.03,61.08,61.03,61.06,6000.0,49.9004,49.9412,49.9004,49.9249,6000.0
2014-08-14 13:30:00,61.06,61.06,61.01,61.01,7200.0,49.9249,49.9249,49.884,49.884,7200.0
2014-08-14 13:35:00,61.01,61.05,61.0,61.05,4500.0,49.884,49.9167,49.8758,49.9167,4500.0
2014-08-14 13:40:00,61.06,61.06,61.02,61.03,27800.0,49.9249,49.9249,49.8922,49.9004,27800.0
2014-08-14 13:45:00,61.04,61.04,61.0,61.01,6800.0,49.9085,49.9085,49.8758,49.884,6800.0
2014-08-14 13:50:00,61.0,61.03,60.99,61.03,9800.0,49.8758,49.9004,49.8677,49.9004,9800.0
2014-08-14 13:55:00,61.04,61.04,61.0,61.03,9100.0,49.9085,49.9085,49.8758,49.9004,9100.0
2014-08-14 14:00:00,61.03,61.04,61.0,61.01,8400.0,49.9004,49.9085,49.8758,49.884,8400.0
2014-08-14 14:05:00,61.0,61.03,61.0,61.01,15300.0,49.8758,49.9004,49.8758,49.884,15300.0
2014-08-14 14:10:00,61.01,61.04,61.0,61.01,11100.0,49.884,49.9085,49.8758,49.884,11100.0
2014-08-14 14:15:00,61.01,61.04,61.01,61.03,26600.0,49.884,49.9085,49.884,49.9004,26600.0
2014-08-14 14:20:00,61.02,61.04,61.02,61.04,11200.0,49.8922,49.9085,49.8922,49.9085,11200.0
2014-08-14 14:25:00,61.03,61.07,61.03,61.07,11200.0,49.9004,49.9331,49.9004,49.9331,11200.0
2014-08-14 14:30:00,61.08,61.12,61.07,61.12,13700.0,49.9412,49.9739,49.9331,49.9739,13700.0
2014-08-14 14:35:00,61.12,61.13,61.1,61.1,12500.0,49.9739,49.9821,49.9576,49.9576,12500.0
2014-08-14 14:40:00,61.11,61.17,61.1,61.17,9400.0,49.9658,50.0148,49.9576,50.0148,9400.0
2014-08-14 14:45:00,61.16,61.17,61.13,61.13,10900.0,50.0067,50.0148,49.9821,49.9821,10900.0
2014-08-14 14:50:00,61.13,61.15,61.13,61.15,10200.0,49.9821,49.9985,49.9821,49.9985,10200.0
2014-08-14 14:55:00,61.15,61.17,61.14,61.14,14900.0,49.9985,50.0148,49.9903,49.9903,14900.0
2014-08-14 15:00:00,61.15,61.19,61.15,61.18,12400.0,49.9985,50.0312,49.9985,50.023,12400.0
2014-08-14 15:05:00,61.19,61.2,61.15,61.16,19100.0,50.0312,50.0394,49.9985,50.0067,19100.0
2014-08-14 15:10:00,61.16,61.2,61.16,61.17,38200.0,50.0067,50.0394,50.0067,50.0148,38200.0
2014-08-14 15:15:00,61.17,61.18,61.15,61.17,19800.0,50.0148,50.023,49.9985,50.0148,19800.0
2014-08-14 15:20:00,61.17,61.18,61.16,61.16,11300.0,50.0148,50.023,50.0067,50.0067,11300.0
2014-08-14 15:25:00,61.17,61.18,61.15,61.15,16200.0,50.0148,50.023,49.9985,49.9985,16200.0
2014-08-14 15:30:00,61.15,61.19,61.15,61.15,12600.0,49.9985,50.0312,49.9985,49.9985,12600.0
2014-08-14 15:35:00,61.16,61.17,61.11,61.11,18700.0,50.0067,50.0148,49.9658,49.9658,18700.0
2014-08-14 15:40:00,61.11,61.17,61.11,61.15,28600.0,49.9658,50.0148,49.9658,49.9985,28600.0
2014-08-14 15:45:00,61.14,61.16,61.11,61.16,38100.0,49.9903,50.0067,49.9658,50.0067,38100.0
2014-08-14 15:50:00,61.15,61.17,61.14,61.17,45100.0,49.9985,50.0148,49.9903,50.0148,45100.0
2014-08-14 15:55:00,61.17,61.22,61.15,61.21,88300.0,50.0148,50.0557,49.9985,50.0475,88300.0
2014-08-15 09:30:00,61.33,61.42,61.26,61.37,294200.0,50.1456,50.2192,50.0884,50.1784,294200.0
2014-08-15 09:35:00,61.39,61.46,61.25,61.28,19300.0,50.1947,50.2519,50.0802,50.1048,19300.0
2014-08-15 09:40:00,61.28,61.35,61.23,61.27,24800.0,50.1048,50.162,50.0639,50.0966,24800.0
2014-08-15 09:45:00,61.28,61.38,61.26,61.38,10200.0,50.1048,50.1865,50.0884,50.1865,10200.0
2014-08-15 09:50:00,61.37,61.38,61.34,61.36,10400.0,50.1784,50.1865,50.1538,50.1702,10400.0
2014-08-15 09:55:00,61.37,61.45,61.35,61.4,54000.0,50.1784,50.2438,50.162,50.2029,54000.0
2014-08-15 10:00:00,61.4,61.4,61.36,61.36,37300.0,50.2029,50.2029,50.1702,50.1702,37300.0
2014-08-15 10:05:00,61.36,61.36,61.27,61.29,13800.0,50.1702,50.1702,50.0966,50.1129,13800.0
2014-08-15 10:10:00,61.28,61.28,61.2,61.22,14200.0,50.1048,50.1048,50.0394,50.0557,14200.0
2014-08-15 10:15:00,61.21,61.3,61.15,61.26,43600.0,50.0475,50.1211,49.9985,50.0884,43600.0
2014-08-15 10:20:00,61.26,61.28,61.24,61.24,8700.0,50.0884,50.1048,50.0721,50.0721,8700.0
2014-08-15 10:25:00,61.24,61.26,61.23,61.24,21100.0,50.0721,50.0884,50.0639,50.0721,21100.0
2014-08-15 10:30:00,61.23,61.33,61.23,61.32,17900.0,50.0639,50.1456,50.0639,50.1375,17900.0
2014-08-15 10:35:00,61.32,61.32,61.25,61.3,9400.0,50.1375,50.1375,50.0802,50.1211,9400.0
2014-08-15 10:40:00,61.3,61.3,61.0,61.03,34000.0,50.1211,50.1211,49.8758,49.9004,34000.0
2014-08-15 10:45:00,61.02,61.04,60.89,60.97,35700.0,49.8922,49.9085,49.7859,49.8513,35700.0
2014-08-15 10:50:00,60.95,60.98,60.77,60.82,26300.0,49.8349,49.8595,49.6878,49.7287,26300.0
2014-08-15 10:55:00,60.81,61.44,60.61,60.83,51500.0,49.7205,50.2356,49.557,49.7368,51500.0
2014-08-15 11:00:00,60.85,60.96,60.8,60.86,54100.0,49.7532,49.8431,49.7123,49.7614,54100.0
2014-08-15 11:05:00,60.88,60.89,60.78,60.87,14900.0,49.7777,49.7859,49.6959,49.7695,14900.0
2014-08-15 11:10:00,60.88,60.94,60.85,60.88,14700.0,49.7777,49.8268,49.7532,49.7777,14700.0
2014-08-15 11:15:00,60.89,60.93,60.83,60.85,14800.0,49.7859,49.8186,49.7368,49.7532,14800.0
2014-08-15 11:20:00,60.85,60.85,60.72,60.72,14800.0,49.7532,49.7532,49.6469,49.6469,14800.0
2014-08-15 11:25:00,60.73,60.77,60.65,60.71,23200.0,49.6551,49.6878,49.5897,49.6387,23200.0
2014-08-15 11:30:00,60.72,60.76,60.69,60.75,9400.0,49.6469,49.6796,49.6224,49.6714,9400.0
2014-08-15 11:35:00,60.76,60.85,60.7,60.85,16700.0,49.6796,49.7532,49.6305,49.7532,16700.0
2014-08-15 11:40:00,60.84,60.87,60.83,60.85,5700.0,49.745,49.7695,49.7368,49.7532,5700.0
2014-08-15 11:45:00,60.86,60.87,60.82,60.84,20300.0,49.7614,49.7695,49.7287,49.745,20300.0
2014-08-15 11:50:00,60.84,60.84,60.54,60.59,23900.0,49.745,49.745,49.4997,49.5406,23900.0
2014-08-15 11:55:00,60.6,60.67,60.5,60.61,32000.0,49.5488,49.606,49.467,49.557,32000.0
2014-08-15 12:00:00,60.62,60.64,60.55,60.64,14600.0,49.5651,49.5815,49.5079,49.5815,14600.0
2014-08-15 12:05:00,60.65,60.78,60.64,60.76,10900.0,49.5897,49.6959,49.5815,49.6796,10900.0
2014-08-15 12:10:00,60.76,60.77,60.72,60.72,17800.0,49.6796,49.6878,49.6469,49.6469,17800.0
2014-08-15 12:15:00,60.7,60.71,60.62,60.67,12100.0,49.6305,49.6387,49.5651,49.606,12100.0
2014-08-15 12:20:00,60.67,60.68,60.58,60.68,15200.0,49.606,49.6142,49.5324,49.6142,15200.0
2014-08-15 12:25:00,60.69,60.77,60.65,60.77,28100.0,49.6224,49.6878,49.5897,49.6878,28100.0
2014-08-15 12:30:00,60.77,60.81,60.75,60.75,9700.0,49.6878,49.7205,49.6714,49.6714,9700.0
2014-08-15 12:35:00,60.76,60.83,60.73,60.82,10000.0,49.6796,49.7368,49.6551,49.7287,10000.0
2014-08-15 12:40:00,60.81,60.87,60.8,60.87,5400.0,49.7205,49.7695,49.7123,49.7695,5400.0
2014-08-15 12:45:00,60.87,60.87,60.78,60.78,5800.0,49.7695,49.7695,49.6959,49.6959,5800.0
2014-08-15 12:50:00,60.78,60.79,60.72,60.77,8200.0,49.6959,49.7041,49.6469,49.6878,8200.0
2014-08-15 12:55:00,60.76,60.77,60.7,60.7,10500.0,49.6796,49.6878,49.6305,49.6305,10500.0
2014-08-15 13:00:00,60.7,60.71,60.63,60.64,11200.0,49.6305,49.6387,49.5733,49.5815,11200.0
2014-08-15 13:05:00,60.65,60.72,60.65,60.7,12500.0,49.5897,49.6469,49.5897,49.6305,12500.0
2014-08-15 13:10:00,60.72,60.77,60.71,60.75,8500.0,49.6469,49.6878,49.6387,49.6714,8500.0
2014-08-15 13:15:00,60.74,60.75,60.72,60.72,5600.0,49.6632,49.6714,49.6469,49.6469,5600.0
2014-08-15 13:20:00,60.72,60.72,60.68,60.69,14200.0,49.6469,49.6469,49.6142,49.6224,14200.0
2014-08-15 13:25:00,60.69,60.71,60.69,60.71,11300.0,49.6224,49.6387,49.6224,49.6387,11300.0
2014-08-15 13:30:00,60.71,60.71,60.68,60.7,8900.0,49.6387,49.6387,49.6142,49.6305,8900.0
2014-08-15 13:35:00,60.69,60.69,60.66,60.68,18600.0,49.6224,49.6224,49.5978,49.6142,18600.0
2014-08-15 13:40:00,60.68,60.72,60.68,60.7,6900.0,49.6142,49.6469,49.6142,49.6305,6900.0
2014-08-15 13:45:00,60.69,60.72,60.67,60.69,18400.0,49.6224,49.6469,49.606,49.6224,18400.0
2014-08-15 13:50:00,60.71,60.71,60.63,60.65,13700.0,49.6387,49.6387,49.5733,49.5897,13700.0
2014-08-15 13:55:00,60.64,60.65,60.61,60.64,13200.0,49.5815,49.5897,49.557,49.5815,13200.0
2014-08-15 14:00:00,60.64,60.69,60.64,60.65,13000.0,49.5815,49.6224,49.5815,49.5897,13000.0
2014-08-15 14:05:00,60.66,60.69,60.66,60.68,14800.0,49.5978,49.6224,49.5978,49.6142,14800.0
2014-08-15 14:10:00,60.68,60.73,60.67,60.73,16600.0,49.6142,49.6551,49.606,49.6551,16600.0
2014-08-15 14:15:00,60.72,60.78,60.71,60.77,10700.0,49.6469,49.6959,49.6387,49.6878,10700.0
2014-08-15 14:20:00,60.76,60.83,60.75,60.83,13700.0,49.6796,49.7368,49.6714,49.7368,13700.0
2014-08-15 14:25:00,60.84,60.93,60.84,60.93,16300.0,49.745,49.8186,49.745,49.8186,16300.0
2014-08-15 14:30:00,60.92,60.96,60.85,60.86,44200.0,49.8104,49.8431,49.7532,49.7614,44200.0
2014-08-15 14:35:00,60.86,60.88,60.82,60.84,10100.0,49.7614,49.7777,49.7287,49.745,10100.0
2014-08-15 14:40:00,60.85,60.91,60.85,60.89,18600.0,49.7532,49.8022,49.7532,49.7859,18600.0
2014-08-15 14:45:00,60.9,60.9,60.86,60.86,17000.0,49.7941,49.7941,49.7614,49.7614,17000.0
2014-08-15 14:50:00,60.86,60.86,60.84,60.84,8400.0,49.7614,49.7614,49.745,49.745,8400.0
2014-08-15 14:55:00,60.84,60.85,60.82,60.85,19400.0,49.745,49.7532,49.7287,49.7532,19400.0
2014-08-15 15:00:00,60.85,60.91,60.85,60.9,35700.0,49.7532,49.8022,49.7532,49.7941,35700.0
2014-08-15 15:05:00,60.9,60.95,60.88,60.95,22500.0,49.7941,49.8349,49.7777,49.8349,22500.0
2014-08-15 15:10:00,60.95,60.96,60.94,60.96,14600.0,49.8349,49.8431,49.8268,49.8431,14600.0
2014-08-15 15:15:00,60.96,60.97,60.92,60.92,36300.0,49.8431,49.8513,49.8104,49.8104,36300.0
2014-08-15 15:20:00,60.92,60.93,60.9,60.91,19700.0,49.8104,49.8186,49.7941,49.8022,19700.0
2014-08-15 15:25:00,60.91,60.92,60.86,60.87,24100.0,49.8022,49.8104,49.7614,49.7695,24100.0
2014-08-15 15:30:00,60.88,60.91,60.86,60.89,35800.0,49.7777,49.8022,49.7614,49.7859,35800.0
2014-08-15 15:35:00,60.9,60.95,60.88,60.88,48400.0,49.7941,49.8349,49.7777,49.7777,48400.0
2014-08-15 15:40:00,60.87,60.9,60.85,60.86,70300.0,49.7695,49.7941,49.7532,49.7614,70300.0
2014-08-15 15:45:00,60.85,60.86,60.78,60.79,104600.0,49.7532,49.7614,49.6959,49.7041,104600.0
2014-08-15 15:50:00,60.79,60.93,60.79,60.9,124200.0,49.7041,49.8186,49.7041,49.7941,124200.0
2014-08-15 15:55:00,60.9,60.9,60.81,60.81,318100.0,49.7941,49.7941,49.7205,49.7205,318100.0
2014-08-18 09:30:00,61.18,61.45,61.12,61.19,57500.0,50.023,50.2438,49.9739,50.0312,57500.0
2014-08-18 09:35:00,61.19,61.31,61.07,61.21,30200.0,50.0312,50.1293,49.9331,50.0475,30200.0
2014-08-18 09:40:00,61.23,61.25,61.17,61.18,18100.0,50.0639,50.0802,50.0148,50.023,18100.0
2014-08-18 09:45:00,61.18,61.24,61.16,61.22,20500.0,50.023,50.0721,50.0067,50.0557,20500.0
2014-08-18 09:50:00,61.22,61.23,61.12,61.15,29500.0,50.0557,50.0639,49.9739,49.9985,29500.0
2014-08-18 09:55:00,61.15,61.19,61.07,61.19,19900.0,49.9985,50.0312,49.9331,50.0312,19900.0
2014-08-18 10:00:00,61.18,61.26,61.18,61.22,12700.0,50.023,50.0884,50.023,50.0557,12700.0
2014-08-18 10:05:00,61.22,61.27,61.21,61.26,12100.0,50.0557,50.0966,50.0475,50.0884,12100.0
2014-08-18 10:10:00,61.26,61.31,61.25,61.3,15600.0,50.0884,50.1293,50.0802,50.1211,15600.0
2014-08-18 10:15:00,61.3,61.3,61.24,61.29,30200.0,50.1211,50.1211,50.0721,50.1129,30200.0
2014-08-18 10:20:00,61.29,61.29,61.23,61.24,16000.0,50.1129,50.1129,50.0639,50.0721,16000.0
2014-08-18 10:25:00,61.25,61.31,61.21,61.23,20100.0,50.0802,50.1293,50.0475,50.0639,20100.0
2014-08-18 10:30:00,61.24,61.27,61.23,61.27,8700.0,50.0721,50.0966,50.0639,50.0966,8700.0
2014-08-18 10:35:00,61.27,61.34,61.27,61.33,16100.0,50.0966,50.1538,50.0966,50.1456,16100.0
2014-08-18 10:40:00,61.33,61.35,61.28,61.3,14200.0,50.1456,50.162,50.1048,50.1211,14200.0
2014-08-18 10:45:00,61.31,61.32,61.28,61.29,20900.0,50.1293,50.1375,50.1048,50.1129,20900.0
2014-08-18 10:50:00,61.3,61.34,61.3,61.3,22700.0,50.1211,50.1538,50.1211,50.1211,22700.0
2014-08-18 10:55:00,61.31,61.33,61.25,61.26,25900.0,50.1293,50.1456,50.0802,50.0884,25900.0
2014-08-18 11:00:00,61.27,61.28,61.24,61.24,13900.0,50.0966,50.1048,50.0721,50.0721,13900.0
2014-08-18 11:05:00,61.25,61.25,61.21,61.21,5100.0,50.0802,50.0802,50.0475,50.0475,5100.0
2014-08-18 11:10:00,61.2,61.23,61.2,61.21,15500.0,50.0394,50.0639,50.0394,50.0475,15500.0
2014-08-18 11:15:00,61.21,61.21,61.14,61.14,13200.0,50.0475,50.0475,49.9903,49.9903,13200.0
2014-08-18 11:20:00,61.14,61.16,61.12,61.16,23800.0,49.9903,50.0067,49.9739,50.0067,23800.0
2014-08-18 11:25:00,61.15,61.21,61.14,61.18,23900.0,49.9985,50.0475,49.9903,50.023,23900.0
2014-08-18 11:30:00,61.18,61.23,61.18,61.21,25600.0,50.023,50.0639,50.023,50.0475,25600.0
2014-08-18 11:35:00,61.21,61.23,61.19,61.22,14700.0,50.0475,50.0639,50.0312,50.0557,14700.0
2014-08-18 11:40:00,61.22,61.25,61.19,61.21,11500.0,50.0557,50.0802,50.0312,50.0475,11500.0
2014-08-18 11:45:00,61.21,61.22,61.15,61.17,10600.0,50.0475,50.0557,49.9985,50.0148,10600.0
2014-08-18 11:50:00,61.17,61.22,61.16,61.21,14700.0,50.0148,50.0557,50.0067,50.0475,14700.0
2014-08-18 11:55:00,61.22,61.22,61.17,61.18,24000.0,50.0557,50.0557,50.0148,50.023,24000.0
2014-08-18 12:00:00,61.18,61.22,61.18,61.22,8800.0,50.023,50.0557,50.023,50.0557,8800.0
2014-08-18 12:05:00,61.23,61.23,61.16,61.18,8600.0,50.0639,50.0639,50.0067,50.023,8600.0
2014-08-18 12:10:00,61.19,61.22,61.18,61.2,12600.0,50.0312,50.0557,50.023,50.0394,12600.0
2014-08-18 12:15:00,61.2,61.23,61.18,61.23,14500.0,50.0394,50.0639,50.023,50.0639,14500.0
2014-08-18 12:20:00,61.22,61.25,61.22,61.24,5700.0,50.0557,50.0802,50.0557,50.0721,5700.0
2014-08-18 12:25:00,61.24,61.32,61.23,61.28,13400.0,50.0721,50.1375,50.0639,50.1048,13400.0
2014-08-18 12:30:00,61.27,61.27,61.25,61.26,4600.0,50.0966,50.0966,50.0802,50.0884,4600.0
2014-08-18 12:35:00,61.26,61.3,61.26,61.3,6700.0,50.0884,50.1211,50.0884,50.1211,6700.0
2014-08-18 12:40:00,61.29,61.31,61.28,61.29,10600.0,50.1129,50.1293,50.1048,50.1129,10600.0
2014-08-18 12:45:00,61.29,61.3,61.26,61.26,10000.0,50.1129,50.1211,50.0884,50.0884,10000.0
2014-08-18 12:50:00,61.25,61.27,61.24,61.25,4100.0,50.0802,50.0966,50.0721,50.0802,4100.0
2014-08-18 12:55:00,61.25,61.26,61.23,61.24,9000.0,50.0802,50.0884,50.0639,50.0721,9000.0
2014-08-18 13:00:00,61.23,61.25,61.22,61.22,7400.0,50.0639,50.0802,50.0557,50.0557,7400.0
2014-08-18 13:05:00,61.21,61.28,61.2,61.28,25100.0,50.0475,50.1048,50.0394,50.1048,25100.0
2014-08-18 13:10:00,61.28,61.3,61.26,61.3,9700.0,50.1048,50.1211,50.0884,50.1211,9700.0
2014-08-18 13:15:00,61.3,61.3,61.26,61.27,5800.0,50.1211,50.1211,50.0884,50.0966,5800.0
2014-08-18 13:20:00,61.27,61.3,61.26,61.3,6500.0,50.0966,50.1211,50.0884,50.1211,6500.0
2014-08-18 13:25:00,61.29,61.29,61.27,61.28,6100.0,50.1129,50.1129,50.0966,50.1048,6100.0
2014-08-18 13:30:00,61.27,61.3,61.26,61.3,8700.0,50.0966,50.1211,50.0884,50.1211,8700.0
2014-08-18 13:35:00,61.29,61.3,61.28,61.28,8100.0,50.1129,50.1211,50.1048,50.1048,8100.0
2014-08-18 13:40:00,61.28,61.32,61.28,61.3,20200.0,50.1048,50.1375,50.1048,50.1211,20200.0
2014-08-18 13:45:00,61.3,61.31,61.3,61.3,16800.0,50.1211,50.1293,50.1211,50.1211,16800.0
2014-08-18 13:50:00,61.31,61.31,61.29,61.29,37100.0,50.1293,50.1293,50.1129,50.1129,37100.0
2014-08-18 13:55:00,61.3,61.3,61.25,61.25,22100.0,50.1211,50.1211,50.0802,50.0802,22100.0
2014-08-18 14:00:00,61.26,61.27,61.23,61.25,50300.0,50.0884,50.0966,50.0639,50.0802,50300.0
2014-08-18 14:05:00,61.25,61.26,61.23,61.26,20800.0,50.0802,50.0884,50.0639,50.0884,20800.0
2014-08-18 14:10:00,61.25,61.26,61.23,61.24,33200.0,50.0802,50.0884,50.0639,50.0721,33200.0
2014-08-18 14:15:00,61.23,61.24,61.22,61.24,25100.0,50.0639,50.0721,50.0557,50.0721,25100.0
2014-08-18 14:20:00,61.23,61.24,61.19,61.24,22000.0,50.0639,50.0721,50.0312,50.0721,22000.0
2014-08-18 14:25:00,61.25,61.26,61.22,61.25,13000.0,50.0802,50.0884,50.0557,50.0802,13000.0
2014-08-18 14:30:00,61.24,61.27,61.23,61.25,64700.0,50.0721,50.0966,50.0639,50.0802,64700.0
2014-08-18 14:35:00,61.25,61.27,61.25,61.27,11600.0,50.0802,50.0966,50.0802,50.0966,11600.0
2014-08-18 14:40:00,61.25,61.27,61.23,61.26,14600.0,50.0802,50.0966,50.0639,50.0884,14600.0
2014-08-18 14:45:00,61.26,61.27,61.24,61.25,19000.0,50.0884,50.0966,50.0721,50.0802,19000.0
2014-08-18 14:50:00,61.24,61.28,61.24,61.27,16800.0,50.0721,50.1048,50.0721,50.0966,16800.0
2014-08-18 14:55:00,61.27,61.31,61.26,61.27,35700.0,50.0966,50.1293,50.0884,50.0966,35700.0
2014-08-18 15:00:00,61.28,61.28,61.23,61.24,45100.0,50.1048,50.1048,50.0639,50.0721,45100.0
2014-08-18 15:05:00,61.26,61.27,61.24,61.26,35000.0,50.0884,50.0966,50.0721,50.0884,35000.0
2014-08-18 15:10:00,61.25,61.27,61.24,61.25,11400.0,50.0802,50.0966,50.0721,50.0802,11400.0
2014-08-18 15:15:00,61.25,61.27,61.23,61.25,25700.0,50.0802,50.0966,50.0639,50.0802,25700.0
2014-08-18 15:20:00,61.25,61.25,61.23,61.24,30800.0,50.0802,50.0802,50.0639,50.0721,30800.0
2014-08-18 15:25:00,61.24,61.27,61.24,61.24,25800.0,50.0721,50.0966,50.0721,50.0721,25800.0
2014-08-18 15:30:00,61.24,61.28,61.23,61.27,25800.0,50.0721,50.1048,50.0639,50.0966,25800.0
2014-08-18 15:35:00,61.27,61.31,61.26,61.31,14300.0,50.0966,50.1293,50.0884,50.1293,14300.0
2014-08-18 15:40:00,61.31,61.32,61.3,61.31,27200.0,50.1293,50.1375,50.1211,50.1293,27200.0
2014-08-18 15:45:00,61.31,61.37,61.31,61.36,79900.0,50.1293,50.1784,50.1293,50.1702,79900.0
2014-08-18 15:50:00,61.36,61.39,61.36,61.38,48400.0,50.1702,50.1947,50.1702,50.1865,48400.0
2014-08-18 15:55:00,61.38,61.38,61.33,61.36,108600.0,50.1865,50.1865,50.1456,50.1702,108600.0
2014-08-19 09:30:00,61.89,61.98,61.61,61.68,89800.0,50.6035,50.6771,50.3746,50.4318,89800.0
2014-08-19 09:35:00,61.72,61.76,61.52,61.52,36200.0,50.4645,50.4972,50.301,50.301,36200.0
2014-08-19 09:40:00,61.51,61.57,61.4,61.43,19900.0,50.2928,50.3419,50.2029,50.2274,19900.0
2014-08-19 09:45:00,61.41,61.45,61.32,61.43,24100.0,50.2111,50.2438,50.1375,50.2274,24100.0
2014-08-19 09:50:00,61.4,61.43,61.38,61.38,12300.0,50.2029,50.2274,50.1865,50.1865,12300.0
2014-08-19 09:55:00,61.39,61.5,61.38,61.48,28400.0,50.1947,50.2846,50.1865,50.2683,28400.0
2014-08-19 10:00:00,61.48,61.5,61.41,61.43,49300.0,50.2683,50.2846,50.2111,50.2274,49300.0
2014-08-19 10:05:00,61.43,61.52,61.42,61.51,33900.0,50.2274,50.301,50.2192,50.2928,33900.0
2014-08-19 10:10:00,61.5,61.55,61.49,61.53,29900.0,50.2846,50.3255,50.2765,50.3092,29900.0
2014-08-19 10:15:00,61.53,61.53,61.48,61.52,11000.0,50.3092,50.3092,50.2683,50.301,11000.0
2014-08-19 10:20:00,61.52,61.57,61.49,61.51,40100.0,50.301,50.3419,50.2765,50.2928,40100.0
2014-08-19 10:25:00,61.51,61.53,61.42,61.42,15000.0,50.2928,50.3092,50.2192,50.2192,15000.0
2014-08-19 10:30:00,61.42,61.47,61.41,61.44,15400.0,50.2192,50.2601,50.2111,50.2356,15400.0
2014-08-19 10:35:00,61.44,61.64,61.43,61.61,84900.0,50.2356,50.3991,50.2274,50.3746,84900.0
2014-08-19 10:40:00,61.6,61.67,61.59,61.67,22500.0,50.3664,50.4236,50.3582,50.4236,22500.0
2014-08-19 10:45:00,61.68,61.74,61.67,61.73,14400.0,50.4318,50.4809,50.4236,50.4727,14400.0
2014-08-19 10:50:00,61.74,61.77,61.72,61.77,13900.0,50.4809,50.5054,50.4645,50.5054,13900.0
2014-08-19 10:55:00,61.77,61.8,61.75,61.8,16000.0,50.5054,50.5299,50.4891,50.5299,16000.0
2014-08-19 11:00:00,61.79,61.8,61.76,61.77,16900.0,50.5218,50.5299,50.4972,50.5054,16900.0
2014-08-19 11:05:00,61.78,61.81,61.78,61.8,52400.0,50.5136,50.5381,50.5136,50.5299,52400.0
2014-08-19 11:10:00,61.8,61.81,61.78,61.8,45000.0,50.5299,50.5381,50.5136,50.5299,45000.0
2014-08-19 11:15:00,61.8,61.85,61.79,61.84,22400.0,50.5299,50.5708,50.5218,50.5626,22400.0
2014-08-19 11:20:00,61.84,61.87,61.84,61.86,21200.0,50.5626,50.5872,50.5626,50.579,21200.0
2014-08-19 11:25:00,61.85,61.85,61.76,61.77,14600.0,50.5708,50.5708,50.4972,50.5054,14600.0
2014-08-19 11:30:00,61.76,61.76,61.66,61.66,15800.0,50.4972,50.4972,50.4155,50.4155,15800.0
2014-08-19 11:35:00,61.67,61.7,61.66,61.68,14500.0,50.4236,50.4482,50.4155,50.4318,14500.0
2014-08-19 11:40:00,61.69,61.69,61.6,61.6,13400.0,50.44,50.44,50.3664,50.3664,13400.0
2014-08-19 11:45:00,61.6,61.64,61.6,61.61,8200.0,50.3664,50.3991,50.3664,50.3746,8200.0
2014-08-19 11:50:00,61.61,61.64,61.59,61.61,8400.0,50.3746,50.3991,50.3582,50.3746,8400.0
2014-08-19 11:55:00,61.62,61.64,61.6,61.63,15800.0,50.3828,50.3991,50.3664,50.3909,15800.0
2014-08-19 12:00:00,61.62,61.64,61.6,61.6,9300.0,50.3828,50.3991,50.3664,50.3664,9300.0
2014-08-19 12:05:00,61.61,61.65,61.61,61.64,11300.0,50.3746,50.4073,50.3746,50.3991,11300.0
2014-08-19 12:10:00,61.64,61.64,61.6,61.61,7800.0,50.3991,50.3991,50.3664,50.3746,7800.0
2014-08-19 12:15:00,61.6,61.62,61.58,61.61,14900.0,50.3664,50.3828,50.3501,50.3746,14900.0
2014-08-19 12:20:00,61.61,61.63,61.6,61.63,12500.0,50.3746,50.3909,50.3664,50.3909,12500.0
2014-08-19 12:25:00,61.63,61.69,61.62,61.69,15800.0,50.3909,50.44,50.3828,50.44,15800.0
2014-08-19 12:30:00,61.68,61.69,61.63,61.63,10100.0,50.4318,50.44,50.3909,50.3909,10100.0
2014-08-19 12:35:00,61.63,61.68,61.63,61.67,12100.0,50.3909,50.4318,50.3909,50.4236,12100.0
2014-08-19 12:40:00,61.68,61.68,61.66,61.68,6400.0,50.4318,50.4318,50.4155,50.4318,6400.0
2014-08-19 12:45:00,61.68,61.68,61.66,61.67,8000.0,50.4318,50.4318,50.4155,50.4236,8000.0
2014-08-19 12:50:00,61.67,61.68,61.66,61.67,13100.0,50.4236,50.4318,50.4155,50.4236,13100.0
2014-08-19 12:55:00,61.67,61.68,61.66,61.68,9300.0,50.4236,50.4318,50.4155,50.4318,9300.0
2014-08-19 13:00:00,61.68,61.73,61.66,61.73,17600.0,50.4318,50.4727,50.4155,50.4727,17600.0
2014-08-19 13:05:00,61.73,61.81,61.71,61.8,32000.0,50.4727,50.5381,50.4564,50.5299,32000.0
2014-08-19 13:10:00,61.81,61.83,61.8,61.81,9600.0,50.5381,50.5545,50.5299,50.5381,9600.0
2014-08-19 13:15:00,61.81,61.84,61.81,61.83,17800.0,50.5381,50.5626,50.5381,50.5545,17800.0
2014-08-19 13:20:00,61.84,61.85,61.83,61.83,7400.0,50.5626,50.5708,50.5545,50.5545,7400.0
2014-08-19 13:25:00,61.83,61.85,61.83,61.84,15500.0,50.5545,50.5708,50.5545,50.5626,15500.0
2014-08-19 13:30:00,61.85,61.89,61.83,61.88,42800.0,50.5708,50.6035,50.5545,50.5953,42800.0
2014-08-19 13:35:00,61.88,61.95,61.88,61.93,27900.0,50.5953,50.6526,50.5953,50.6362,27900.0
2014-08-19 13:40:00,61.93,61.97,61.92,61.96,10500.0,50.6362,50.6689,50.6281,50.6608,10500.0
2014-08-19 13:45:00,61.97,61.99,61.96,61.97,20700.0,50.6689,50.6853,50.6608,50.6689,20700.0
2014-08-19 13:50:00,61.96,62.03,61.96,62.01,35000.0,50.6608,50.718,50.6608,50.7016,35000.0
2014-08-19 13:55:00,62.02,62.04,62.0,62.02,32600.0,50.7098,50.7262,50.6935,50.7098,32600.0
2014-08-19 14:00:00,62.02,62.02,61.97,61.97,12300.0,50.7098,50.7098,50.6689,50.6689,12300.0
2014-08-19 14:05:00,61.97,61.98,61.94,61.97,19300.0,50.6689,50.6771,50.6444,50.6689,19300.0
2014-08-19 14:10:00,61.96,62.07,61.96,62.07,32400.0,50.6608,50.7507,50.6608,50.7507,32400.0
2014-08-19 14:15:00,62.07,62.13,62.06,62.12,25400.0,50.7507,50.7998,50.7425,50.7916,25400.0
2014-08-19 14:20:00,62.12,62.16,62.11,62.14,21100.0,50.7916,50.8243,50.7834,50.8079,21100.0
2014-08-19 14:25:00,62.14,62.22,62.14,62.22,41400.0,50.8079,50.8733,50.8079,50.8733,41400.0
2014-08-19 14:30:00,62.22,62.25,62.2,62.24,44600.0,50.8733,50.8979,50.857,50.8897,44600.0
2014-08-19 14:35:00,62.24,62.32,62.23,62.24,75700.0,50.8897,50.9551,50.8815,50.8897,75700.0
2014-08-19 14:40:00,62.24,62.3,62.24,62.29,16700.0,50.8897,50.9388,50.8897,50.9306,16700.0
2014-08-19 14:45:00,62.29,62.32,62.16,62.2,197800.0,50.9306,50.9551,50.8243,50.857,197800.0
2014-08-19 14:50:00,62.2,62.21,62.14,62.14,66300.0,50.857,50.8652,50.8079,50.8079,66300.0
2014-08-19 14:55:00,62.14,62.2,62.13,62.17,65000.0,50.8079,50.857,50.7998,50.8325,65000.0
2014-08-19 15:00:00,62.17,62.2,62.15,62.2,28300.0,50.8325,50.857,50.8161,50.857,28300.0
2014-08-19 15:05:00,62.2,62.26,62.19,62.24,58100.0,50.857,50.9061,50.8488,50.8897,58100.0
2014-08-19 15:10:00,62.25,62.28,62.22,62.28,94800.0,50.8979,50.9224,50.8733,50.9224,94800.0
2014-08-19 15:15:00,62.27,62.31,62.27,62.3,53700.0,50.9142,50.9469,50.9142,50.9388,53700.0
2014-08-19 15:20:00,62.3,62.36,62.3,62.3,80200.0,50.9388,50.9878,50.9388,50.9388,80200.0
2014-08-19 15:25:00,62.3,62.3,62.24,62.26,32000.0,50.9388,50.9388,50.8897,50.9061,32000.0
2014-08-19 15:30:00,62.26,62.28,62.2,62.2,116000.0,50.9061,50.9224,50.857,50.857,116000.0
2014-08-19 15:35:00,62.21,62.23,62.12,62.12,62300.0,50.8652,50.8815,50.7916,50.7916,62300.0
2014-08-19 15:40:00,62.12,62.15,62.09,62.1,78500.0,50.7916,50.8161,50.7671,50.7752,78500.0
2014-08-19 15:45:00,62.1,62.11,62.06,62.1,117000.0,50.7752,50.7834,50.7425,50.7752,117000.0
2014-08-19 15:50:00,62.1,62.15,62.1,62.15,112400.0,50.7752,50.8161,50.7752,50.8161,112400.0
2014-08-19 15:55:00,62.15,62.18,62.14,62.16,184800.0,50.8161,50.8406,50.8079,50.8243,184800.0
2014-08-20 09:30:00,61.94,62.07,61.67,61.76,74500.0,50.6444,50.7507,50.4236,50.4972,74500.0
2014-08-20 09:35:00,61.79,61.97,61.78,61.9,11200.0,50.5218,50.6689,50.5136,50.6117,11200.0
2014-08-20 09:40:00,61.91,62.17,61.91,62.14,20300.0,50.6199,50.8325,50.6199,50.8079,20300.0
2014-08-20 09:45:00,62.14,62.14,62.01,62.04,29200.0,50.8079,50.8079,50.7016,50.7262,29200.0
2014-08-20 09:50:00,62.04,62.06,61.99,62.03,20900.0,50.7262,50.7425,50.6853,50.718,20900.0
2014-08-20 09:55:00,62.03,62.07,62.01,62.04,9000.0,50.718,50.7507,50.7016,50.7262,9000.0
2014-08-20 10:00:00,62.06,62.07,62.0,62.03,12400.0,50.7425,50.7507,50.6935,50.718,12400.0
2014-08-20 10:05:00,62.02,62.06,62.01,62.05,11900.0,50.7098,50.7425,50.7016,50.7343,11900.0
2014-08-20 10:10:00,62.06,62.06,62.04,62.04,7900.0,50.7425,50.7425,50.7262,50.7262,7900.0
2014-08-20 10:15:00,62.05,62.13,62.05,62.13,12400.0,50.7343,50.7998,50.7343,50.7998,12400.0
2014-08-20 10:20:00,62.12,62.17,62.12,62.17,8400.0,50.7916,50.8325,50.7916,50.8325,8400.0
2014-08-20 10:25:00,62.18,62.24,62.16,62.21,16700.0,50.8406,50.8897,50.8243,50.8652,16700.0
2014-08-20 10:30:00,62.2,62.2,62.06,62.1,33000.0,50.857,50.857,50.7425,50.7752,33000.0
2014-08-20 10:35:00,62.11,62.13,62.1,62.1,16800.0,50.7834,50.7998,50.7752,50.7752,16800.0
2014-08-20 10:40:00,62.1,62.11,62.03,62.05,34500.0,50.7752,50.7834,50.718,50.7343,34500.0
2014-08-20 10:45:00,62.05,62.11,62.04,62.1,14700.0,50.7343,50.7834,50.7262,50.7752,14700.0
2014-08-20 10:50:00,62.11,62.14,62.11,62.14,15500.0,50.7834,50.8079,50.7834,50.8079,15500.0
2014-08-20 10:55:00,62.12,62.15,62.1,62.13,18200.0,50.7916,50.8161,50.7752,50.7998,18200.0
2014-08-20 11:00:00,62.12,62.13,62.12,62.13,5000.0,50.7916,50.7998,50.7916,50.7998,5000.0
2014-08-20 11:05:00,62.13,62.13,62.05,62.05,22700.0,50.7998,50.7998,50.7343,50.7343,22700.0
2014-08-20 11:10:00,62.05,62.07,62.05,62.07,31500.0,50.7343,50.7507,50.7343,50.7507,31500.0
2014-08-20 11:15:00,62.07,62.07,62.04,62.05,9900.0,50.7507,50.7507,50.7262,50.7343,9900.0
2014-08-20 11:20:00,62.05,62.05,62.02,62.02,9300.0,50.7343,50.7343,50.7098,50.7098,9300.0
2014-08-20 11:25:00,62.03,62.04,62.01,62.01,20400.0,50.718,50.7262,50.7016,50.7016,20400.0
2014-08-20 11:30:00,62.01,62.01,61.96,61.97,21100.0,50.7016,50.7016,50.6608,50.6689,21100.0
2014-08-20 11:35:00,61.97,62.01,61.97,61.98,14200.0,50.6689,50.7016,50.6689,50.6771,14200.0
2014-08-20 11:40:00,61.97,61.98,61.92,61.92,20300.0,50.6689,50.6771,50.6281,50.6281,20300.0
2014-08-20 11:45:00,61.92,61.92,61.85,61.86,26300.0,50.6281,50.6281,50.5708,50.579,26300.0
2014-08-20 11:50:00,61.85,61.88,61.81,61.88,34700.0,50.5708,50.5953,50.5381,50.5953,34700.0
2014-08-20 11:55:00,61.88,62.0,61.88,61.95,14100.0,50.5953,50.6935,50.5953,50.6526,14100.0
2014-08-20 12:00:00,61.95,61.97,61.93,61.97,8800.0,50.6526,50.6689,50.6362,50.6689,8800.0
2014-08-20 12:05:00,61.97,62.0,61.97,61.99,10100.0,50.6689,50.6935,50.6689,50.6853,10100.0
2014-08-20 12:10:00,61.99,62.0,61.97,61.98,20400.0,50.6853,50.6935,50.6689,50.6771,20400.0
2014-08-20 12:15:00,62.0,62.05,62.0,62.04,12900.0,50.6935,50.7343,50.6935,50.7262,12900.0
2014-08-20 12:20:00,62.04,62.05,62.0,62.01,5900.0,50.7262,50.7343,50.6935,50.7016,5900.0
2014-08-20 12:25:00,62.01,62.02,62.0,62.0,7300.0,50.7016,50.7098,50.6935,50.6935,7300.0
2014-08-20 12:30:00,62.0,62.07,61.99,62.06,10700.0,50.6935,50.7507,50.6853,50.7425,10700.0
2014-08-20 12:35:00,62.07,62.07,62.05,62.05,5200.0,50.7507,50.7507,50.7343,50.7343,5200.0
2014-08-20 12:40:00,62.05,62.07,62.04,62.05,9500.0,50.7343,50.7507,50.7262,50.7343,9500.0
2014-08-20 12:45:00,62.05,62.05,62.03,62.04,7600.0,50.7343,50.7343,50.718,50.7262,7600.0
2014-08-20 12:50:00,62.05,62.05,62.04,62.05,3900.0,50.7343,50.7343,50.7262,50.7343,3900.0
2014-08-20 12:55:00,62.05,62.1,62.05,62.1,13800.0,50.7343,50.7752,50.7343,50.7752,13800.0
2014-08-20 13:00:00,62.1,62.17,62.09,62.15,30400.0,50.7752,50.8325,50.7671,50.8161,30400.0
2014-08-20 13:05:00,62.15,62.18,62.13,62.18,16700.0,50.8161,50.8406,50.7998,50.8406,16700.0
2014-08-20 13:10:00,62.17,62.19,62.16,62.18,17100.0,50.8325,50.8488,50.8243,50.8406,17100.0
2014-08-20 13:15:00,62.18,62.24,62.18,62.23,17600.0,50.8406,50.8897,50.8406,50.8815,17600.0
2014-08-20 13:20:00,62.23,62.24,62.21,62.23,11500.0,50.8815,50.8897,50.8652,50.8815,11500.0
2014-08-20 13:25:00,62.22,62.24,62.2,62.2,8000.0,50.8733,50.8897,50.857,50.857,8000.0
2014-08-20 13:30:00,62.2,62.21,62.16,62.18,10100.0,50.857,50.8652,50.8243,50.8406,10100.0
2014-08-20 13:35:00,62.18,62.19,62.15,62.16,12800.0,50.8406,50.8488,50.8161,50.8243,12800.0
2014-08-20 13:40:00,62.15,62.17,62.13,62.14,16600.0,50.8161,50.8325,50.7998,50.8079,16600.0
2014-08-20 13:45:00,62.13,62.14,62.09,62.09,6300.0,50.7998,50.8079,50.7671,50.7671,6300.0
2014-08-20 13:50:00,62.08,62.08,62.05,62.05,9400.0,50.7589,50.7589,50.7343,50.7343,9400.0
2014-08-20 13:55:00,62.05,62.06,62.04,62.04,5200.0,50.7343,50.7425,50.7262,50.7262,5200.0
2014-08-20 14:00:00,62.04,62.04,61.9,61.92,54100.0,50.7262,50.7262,50.6117,50.6281,54100.0
2014-08-20 14:05:00,61.92,61.92,61.84,61.87,34900.0,50.6281,50.6281,50.5626,50.5872,34900.0
2014-08-20 14:10:00,61.87,61.9,61.81,61.82,52700.0,50.5872,50.6117,50.5381,50.5463,52700.0
2014-08-20 14:15:00,61.81,61.84,61.8,61.84,41000.0,50.5381,50.5626,50.5299,50.5626,41000.0
2014-08-20 14:20:00,61.84,61.96,61.84,61.96,16600.0,50.5626,50.6608,50.5626,50.6608,16600.0
2014-08-20 14:25:00,61.96,62.0,61.96,61.97,16500.0,50.6608,50.6935,50.6608,50.6689,16500.0
2014-08-20 14:30:00,61.97,61.99,61.96,61.97,11800.0,50.6689,50.6853,50.6608,50.6689,11800.0
2014-08-20 14:35:00,61.97,61.99,61.95,61.96,18000.0,50.6689,50.6853,50.6526,50.6608,18000.0
2014-08-20 14:40:00,61.95,61.96,61.91,61.91,11000.0,50.6526,50.6608,50.6199,50.6199,11000.0
2014-08-20 14:45:00,61.91,61.98,61.91,61.98,21700.0,50.6199,50.6771,50.6199,50.6771,21700.0
2014-08-20 14:50:00,61.98,62.04,61.97,62.03,16400.0,50.6771,50.7262,50.6689,50.718,16400.0
2014-08-20 14:55:00,62.03,62.04,62.01,62.03,6300.0,50.718,50.7262,50.7016,50.718,6300.0
2014-08-20 15:00:00,62.04,62.05,62.01,62.03,17500.0,50.7262,50.7343,50.7016,50.718,17500.0
2014-08-20 15:05:00,62.02,62.07,62.02,62.06,38200.0,50.7098,50.7507,50.7098,50.7425,38200.0
2014-08-20 15:10:00,62.06,62.09,62.05,62.09,22700.0,50.7425,50.7671,50.7343,50.7671,22700.0
2014-08-20 15:15:00,62.08,62.09,62.06,62.07,15600.0,50.7589,50.7671,50.7425,50.7507,15600.0
2014-08-20 15:20:00,62.08,62.1,62.04,62.05,26400.0,50.7589,50.7752,50.7262,50.7343,26400.0
2014-08-20 15:25:00,62.05,62.06,62.01,62.03,22800.0,50.7343,50.7425,50.7016,50.718,22800.0
2014-08-20 15:30:00,62.04,62.07,62.03,62.07,20400.0,50.7262,50.7507,50.718,50.7507,20400.0
2014-08-20 15:35:00,62.06,62.07,62.04,62.05,26400.0,50.7425,50.7507,50.7262,50.7343,26400.0
2014-08-20 15:40:00,62.04,62.08,62.04,62.05,30100.0,50.7262,50.7589,50.7262,50.7343,30100.0
2014-08-20 15:45:00,62.06,62.08,62.05,62.07,39700.0,50.7425,50.7589,50.7343,50.7507,39700.0
2014-08-20 15:50:00,62.07,62.07,62.04,62.07,45500.0,50.7507,50.7507,50.7262,50.7507,45500.0
2014-08-20 15:55:00,62.07,62.08,61.98,62.0,99500.0,50.7507,50.7589,50.6771,50.6935,99500.0
2014-08-21 09:30:00,62.37,62.38,62.18,62.35,67700.0,50.996,51.0042,50.8406,50.9796,67700.0
2014-08-21 09:35:00,62.38,62.38,62.18,62.3,26500.0,51.0042,51.0042,50.8406,50.9388,26500.0
2014-08-21 09:40:00,62.3,62.32,62.19,62.2,10300.0,50.9388,50.9551,50.8488,50.857,10300.0
2014-08-21 09:45:00,62.23,62.29,62.22,62.26,15500.0,50.8815,50.9306,50.8733,50.9061,15500.0
2014-08-21 09:50:00,62.28,62.34,62.25,62.32,11000.0,50.9224,50.9715,50.8979,50.9551,11000.0
2014-08-21 09:55:00,62.31,62.38,62.22,62.38,76100.0,50.9469,51.0042,50.8733,51.0042,76100.0
2014-08-21 10:00:00,62.39,62.39,62.14,62.15,14400.0,51.0123,51.0123,50.8079,50.8161,14400.0
2014-08-21 10:05:00,62.15,62.23,62.12,62.12,17400.0,50.8161,50.8815,50.7916,50.7916,17400.0
2014-08-21 10:10:00,62.14,62.17,62.11,62.13,18500.0,50.8079,50.8325,50.7834,50.7998,18500.0
2014-08-21 10:15:00,62.14,62.28,62.14,62.23,37300.0,50.8079,50.9224,50.8079,50.8815,37300.0
2014-08-21 10:20:00,62.23,62.24,62.13,62.21,74500.0,50.8815,50.8897,50.7998,50.8652,74500.0
2014-08-21 10:25:00,62.22,62.26,62.22,62.26,18800.0,50.8733,50.9061,50.8733,50.9061,18800.0
2014-08-21 10:30:00,62.25,62.35,62.25,62.34,47900.0,50.8979,50.9796,50.8979,50.9715,47900.0
2014-08-21 10:35:00,62.34,62.4,62.32,62.37,43700.0,50.9715,51.0205,50.9551,50.996,43700.0
2014-08-21 10:40:00,62.36,62.4,62.3,62.33,70000.0,50.9878,51.0205,50.9388,50.9633,70000.0
2014-08-21 10:45:00,62.35,62.42,62.3,62.36,34000.0,50.9796,51.0369,50.9388,50.9878,34000.0
2014-08-21 10:50:00,62.37,62.44,62.34,62.39,83000.0,50.996,51.0532,50.9715,51.0123,83000.0
2014-08-21 10:55:00,62.38,62.39,62.3,62.33,47300.0,51.0042,51.0123,50.9388,50.9633,47300.0
2014-08-21 11:00:00,62.32,62.4,62.31,62.39,19900.0,50.9551,51.0205,50.9469,51.0123,19900.0
2014-08-21 11:05:00,62.39,62.39,62.26,62.27,47100.0,51.0123,51.0123,50.9061,50.9142,47100.0
2014-08-21 11:10:00,62.28,62.36,62.26,62.34,62200.0,50.9224,50.9878,50.9061,50.9715,62200.0
2014-08-21 11:15:00,62.33,62.34,62.31,62.31,10500.0,50.9633,50.9715,50.9469,50.9469,10500.0
2014-08-21 11:20:00,62.29,62.29,62.22,62.27,20300.0,50.9306,50.9306,50.8733,50.9142,20300.0
2014-08-21 11:25:00,62.27,62.29,62.16,62.16,27900.0,50.9142,50.9306,50.8243,50.8243,27900.0
2014-08-21 11:30:00,62.16,62.21,62.16,62.19,10100.0,50.8243,50.8652,50.8243,50.8488,10100.0
2014-08-21 11:35:00,62.2,62.2,62.1,62.1,13900.0,50.857,50.857,50.7752,50.7752,13900.0
2014-08-21 11:40:00,62.1,62.12,62.05,62.05,37400.0,50.7752,50.7916,50.7343,50.7343,37400.0
2014-08-21 11:45:00,62.04,62.04,61.97,61.97,25600.0,50.7262,50.7262,50.6689,50.6689,25600.0
2014-08-21 11:50:00,61.97,62.01,61.96,62.01,8200.0,50.6689,50.7016,50.6608,50.7016,8200.0
2014-08-21 11:55:00,62.01,62.05,62.01,62.02,8800.0,50.7016,50.7343,50.7016,50.7098,8800.0
2014-08-21 12:00:00,62.03,62.04,62.0,62.03,9600.0,50.718,50.7262,50.6935,50.718,9600.0
2014-08-21 12:05:00,62.02,62.03,62.0,62.01,9900.0,50.7098,50.718,50.6935,50.7016,9900.0
2014-08-21 12:10:00,62.02,62.03,62.01,62.02,6000.0,50.7098,50.718,50.7016,50.7098,6000.0
2014-08-21 12:15:00,62.02,62.06,62.0,62.06,6700.0,50.7098,50.7425,50.6935,50.7425,6700.0
2014-08-21 12:20:00,62.05,62.1,62.05,62.06,10200.0,50.7343,50.7752,50.7343,50.7425,10200.0
2014-08-21 12:25:00,62.06,62.1,62.03,62.1,12100.0,50.7425,50.7752,50.718,50.7752,12100.0
2014-08-21 12:30:00,62.1,62.11,62.08,62.08,10400.0,50.7752,50.7834,50.7589,50.7589,10400.0
2014-08-21 12:35:00,62.08,62.12,62.08,62.12,3700.0,50.7589,50.7916,50.7589,50.7916,3700.0
2014-08-21 12:40:00,62.11,62.12,62.11,62.12,12200.0,50.7834,50.7916,50.7834,50.7916,12200.0
2014-08-21 12:45:00,62.13,62.14,62.11,62.13,7200.0,50.7998,50.8079,50.7834,50.7998,7200.0
2014-08-21 12:50:00,62.14,62.16,62.13,62.16,8700.0,50.8079,50.8243,50.7998,50.8243,8700.0
2014-08-21 12:55:00,62.15,62.19,62.15,62.17,14300.0,50.8161,50.8488,50.8161,50.8325,14300.0
2014-08-21 13:00:00,62.17,62.2,62.17,62.2,6500.0,50.8325,50.857,50.8325,50.857,6500.0
2014-08-21 13:05:00,62.2,62.21,62.2,62.21,8000.0,50.857,50.8652,50.857,50.8652,8000.0
2014-08-21 13:10:00,62.2,62.2,62.16,62.18,14600.0,50.857,50.857,50.8243,50.8406,14600.0
2014-08-21 13:15:00,62.17,62.2,62.17,62.18,9600.0,50.8325,50.857,50.8325,50.8406,9600.0
2014-08-21 13:20:00,62.17,62.18,62.15,62.18,4700.0,50.8325,50.8406,50.8161,50.8406,4700.0
2014-08-21 13:25:00,62.17,62.19,62.15,62.15,14300.0,50.8325,50.8488,50.8161,50.8161,14300.0
2014-08-21 13:30:00,62.16,62.17,62.14,62.14,7100.0,50.8243,50.8325,50.8079,50.8079,7100.0
2014-08-21 13:35:00,62.14,62.15,62.12,62.12,6900.0,50.8079,50.8161,50.7916,50.7916,6900.0
2014-08-21 13:40:00,62.12,62.15,62.12,62.14,9700.0,50.7916,50.8161,50.7916,50.8079,9700.0
2014-08-21 13:45:00,62.13,62.15,62.12,62.13,6000.0,50.7998,50.8161,50.7916,50.7998,6000.0
2014-08-21 13:50:00,62.13,62.14,62.1,62.1,8300.0,50.7998,50.8079,50.7752,50.7752,8300.0
2014-08-21 13:55:00,62.1,62.13,62.08,62.1,35900.0,50.7752,50.7998,50.7589,50.7752,35900.0
2014-08-21 14:00:00,62.09,62.1,62.03,62.03,5900.0,50.7671,50.7752,50.718,50.718,5900.0
2014-08-21 14:05:00,62.04,62.05,62.02,62.03,4200.0,50.7262,50.7343,50.7098,50.718,4200.0
2014-08-21 14:10:00,62.04,62.05,62.02,62.05,11200.0,50.7262,50.7343,50.7098,50.7343,11200.0
2014-08-21 14:15:00,62.06,62.06,62.05,62.06,15100.0,50.7425,50.7425,50.7343,50.7425,15100.0
2014-08-21 14:20:00,62.05,62.06,62.01,62.01,20100.0,50.7343,50.7425,50.7016,50.7016,20100.0
2014-08-21 14:25:00,62.01,62.03,62.01,62.03,5300.0,50.7016,50.718,50.7016,50.718,5300.0
2014-08-21 14:30:00,62.04,62.05,62.01,62.05,21500.0,50.7262,50.7343,50.7016,50.7343,21500.0
2014-08-21 14:35:00,62.05,62.06,62.02,62.05,26200.0,50.7343,50.7425,50.7098,50.7343,26200.0
2014-08-21 14:40:00,62.05,62.06,62.04,62.05,10700.0,50.7343,50.7425,50.7262,50.7343,10700.0
2014-08-21 14:45:00,62.04,62.06,62.04,62.05,8800.0,50.7262,50.7425,50.7262,50.7343,8800.0
2014-08-21 14:50:00,62.06,62.09,62.06,62.06,14500.0,50.7425,50.7671,50.7425,50.7425,14500.0
2014-08-21 14:55:00,62.05,62.07,62.04,62.05,12600.0,50.7343,50.7507,50.7262,50.7343,12600.0
2014-08-21 15:00:00,62.05,62.07,62.03,62.05,13700.0,50.7343,50.7507,50.718,50.7343,13700.0
2014-08-21 15:05:00,62.04,62.09,62.04,62.09,9000.0,50.7262,50.7671,50.7262,50.7671,9000.0
2014-08-21 15:10:00,62.09,62.1,62.08,62.08,15400.0,50.7671,50.7752,50.7589,50.7589,15400.0
2014-08-21 15:15:00,62.07,62.1,62.06,62.07,19500.0,50.7507,50.7752,50.7425,50.7507,19500.0
2014-08-21 15:20:00,62.06,62.09,62.04,62.07,45600.0,50.7425,50.7671,50.7262,50.7507,45600.0
2014-08-21 15:25:00,62.07,62.07,62.05,62.06,12700.0,50.7507,50.7507,50.7343,50.7425,12700.0
2014-08-21 15:30:00,62.06,62.08,61.97,61.98,73000.0,50.7425,50.7589,50.6689,50.6771,73000.0
2014-08-21 15:35:00,61.98,62.0,61.91,61.96,110900.0,50.6771,50.6935,50.6199,50.6608,110900.0
2014-08-21 15:40:00,61.97,62.01,61.96,62.01,25800.0,50.6689,50.7016,50.6608,50.7016,25800.0
2014-08-21 15:45:00,62.01,62.01,61.98,62.0,48400.0,50.7016,50.7016,50.6771,50.6935,48400.0
2014-08-21 15:50:00,62.0,62.04,61.96,62.03,128500.0,50.6935,50.7262,50.6608,50.718,128500.0
2014-08-21 15:55:00,62.02,62.11,62.01,62.03,320900.0,50.7098,50.7834,50.7016,50.718,320900.0
2014-08-22 09:30:00,62.01,62.14,61.9,61.94,68000.0,50.7016,50.8079,50.6117,50.6444,68000.0
2014-08-22 09:35:00,61.93,62.09,61.93,62.05,15300.0,50.6362,50.7671,50.6362,50.7343,15300.0
2014-08-22 09:40:00,62.05,62.06,61.98,62.0,14900.0,50.7343,50.7425,50.6771,50.6935,14900.0
2014-08-22 09:45:00,61.98,62.09,61.97,62.06,22100.0,50.6771,50.7671,50.6689,50.7425,22100.0
2014-08-22 09:50:00,62.07,62.09,62.03,62.03,13200.0,50.7507,50.7671,50.718,50.718,13200.0
2014-08-22 09:55:00,62.05,62.15,62.04,62.15,19700.0,50.7343,50.8161,50.7262,50.8161,19700.0
2014-08-22 10:00:00,62.15,62.27,62.15,62.2,64800.0,50.8161,50.9142,50.8161,50.857,64800.0
2014-08-22 10:05:00,62.2,62.35,62.2,62.35,48200.0,50.857,50.9796,50.857,50.9796,48200.0
2014-08-22 10:10:00,62.35,62.43,62.34,62.42,26600.0,50.9796,51.045,50.9715,51.0369,26600.0
2014-08-22 10:15:00,62.43,62.46,62.42,62.44,37500.0,51.045,51.0696,51.0369,51.0532,37500.0
2014-08-22 10:20:00,62.43,62.5,62.43,62.49,28100.0,51.045,51.1023,51.045,51.0941,28100.0
2014-08-22 10:25:00,62.48,62.64,62.48,62.6,71800.0,51.0859,51.2168,51.0859,51.184,71800.0
2014-08-22 10:30:00,62.61,62.81,62.6,62.76,112600.0,51.1922,51.3558,51.184,51.3149,112600.0
2014-08-22 10:35:00,62.75,62.76,62.55,62.63,47900.0,51.3067,51.3149,51.1432,51.2086,47900.0
2014-08-22 10:40:00,62.63,62.66,62.56,62.6,33100.0,51.2086,51.2331,51.1513,51.184,33100.0
2014-08-22 10:45:00,62.61,62.61,62.47,62.49,30900.0,51.1922,51.1922,51.0778,51.0941,30900.0
2014-08-22 10:50:00,62.49,62.51,62.43,62.45,18800.0,51.0941,51.1105,51.045,51.0614,18800.0
2014-08-22 10:55:00,62.43,62.45,62.33,62.39,20600.0,51.045,51.0614,50.9633,51.0123,20600.0
2014-08-22 11:00:00,62.38,62.44,62.27,62.44,32300.0,51.0042,51.0532,50.9142,51.0532,32300.0
2014-08-22 11:05:00,62.45,62.58,62.42,62.58,56100.0,51.0614,51.1677,51.0369,51.1677,56100.0
2014-08-22 11:10:00,62.59,62.66,62.49,62.52,80400.0,51.1759,51.2331,51.0941,51.1186,80400.0
2014-08-22 11:15:00,62.52,62.52,62.36,62.36,24700.0,51.1186,51.1186,50.9878,50.9878,24700.0
2014-08-22 11:20:00,62.35,62.4,62.32,62.37,17100.0,50.9796,51.0205,50.9551,50.996,17100.0
2014-08-22 11:25:00,62.39,62.48,62.33,62.44,23800.0,51.0123,51.0859,50.9633,51.0532,23800.0
2014-08-22 11:30:00,62.42,62.51,62.4,62.41,22200.0,51.0369,51.1105,51.0205,51.0287,22200.0
2014-08-22 11:35:00,62.41,62.43,62.34,62.42,29300.0,51.0287,51.045,50.9715,51.0369,29300.0
2014-08-22 11:40:00,62.42,62.64,62.41,62.45,113000.0,51.0369,51.2168,51.0287,51.0614,113000.0
2014-08-22 11:45:00,62.45,62.48,62.4,62.4,33100.0,51.0614,51.0859,51.0205,51.0205,33100.0
2014-08-22 11:50:00,62.4,62.43,62.39,62.42,11600.0,51.0205,51.045,51.0123,51.0369,11600.0
2014-08-22 11:55:00,62.42,62.44,62.4,62.4,10900.0,51.0369,51.0532,51.0205,51.0205,10900.0
2014-08-22 12:00:00,62.39,62.55,62.36,62.55,63600.0,51.0123,51.1432,50.9878,51.1432,63600.0
2014-08-22 12:05:00,62.54,62.62,62.43,62.5,103600.0,51.135,51.2004,51.045,51.1023,103600.0
2014-08-22 12:10:00,62.49,62.5,62.44,62.44,7200.0,51.0941,51.1023,51.0532,51.0532,7200.0
2014-08-22 12:15:00,62.44,62.44,62.4,62.41,8300.0,51.0532,51.0532,51.0205,51.0287,8300.0
2014-08-22 12:20:00,62.41,62.49,62.41,62.49,15900.0,51.0287,51.0941,51.0287,51.0941,15900.0
2014-08-22 12:25:00,62.49,62.53,62.49,62.49,4700.0,51.0941,51.1268,51.0941,51.0941,4700.0
2014-08-22 12:30:00,62.5,62.51,62.48,62.49,7500.0,51.1023,51.1105,51.0859,51.0941,7500.0
2014-08-22 12:35:00,62.5,62.51,62.46,62.48,3700.0,51.1023,51.1105,51.0696,51.0859,3700.0
2014-08-22 12:40:00,62.48,62.49,62.46,62.48,11200.0,51.0859,51.0941,51.0696,51.0859,11200.0
2014-08-22 12:45:00,62.49,62.5,62.47,62.47,10700.0,51.0941,51.1023,51.0778,51.0778,10700.0
2014-08-22 12:50:00,62.48,62.48,62.45,62.46,8200.0,51.0859,51.0859,51.0614,51.0696,8200.0
2014-08-22 12:55:00,62.46,62.46,62.4,62.42,9500.0,51.0696,51.0696,51.0205,51.0369,9500.0
2014-08-22 13:00:00,62.42,62.42,62.35,62.38,14000.0,51.0369,51.0369,50.9796,51.0042,14000.0
2014-08-22 13:05:00,62.37,62.37,62.33,62.33,8100.0,50.996,50.996,50.9633,50.9633,8100.0
2014-08-22 13:10:00,62.33,62.37,62.32,62.36,7600.0,50.9633,50.996,50.9551,50.9878,7600.0
2014-08-22 13:15:00,62.36,62.38,62.36,62.36,7800.0,50.9878,51.0042,50.9878,50.9878,7800.0
2014-08-22 13:20:00,62.36,62.5,62.34,62.48,49300.0,50.9878,51.1023,50.9715,51.0859,49300.0
2014-08-22 13:25:00,62.49,62.59,62.49,62.52,66300.0,51.0941,51.1759,51.0941,51.1186,66300.0
2014-08-22 13:30:00,62.52,62.54,62.47,62.48,8500.0,51.1186,51.135,51.0778,51.0859,8500.0
2014-08-22 13:35:00,62.48,62.49,62.45,62.45,14100.0,51.0859,51.0941,51.0614,51.0614,14100.0
2014-08-22 13:40:00,62.45,62.48,62.42,62.43,13100.0,51.0614,51.0859,51.0369,51.045,13100.0
2014-08-22 13:45:00,62.41,62.45,62.41,62.41,6700.0,51.0287,51.0614,51.0287,51.0287,6700.0
2014-08-22 13:50:00,62.41,62.58,62.37,62.58,65600.0,51.0287,51.1677,50.996,51.1677,65600.0
2014-08-22 13:55:00,62.57,62.57,62.45,62.47,17200.0,51.1595,51.1595,51.0614,51.0778,17200.0
2014-08-22 14:00:00,62.46,62.47,62.43,62.43,6200.0,51.0696,51.0778,51.045,51.045,6200.0
2014-08-22 14:05:00,62.43,62.44,62.37,62.4,20600.0,51.045,51.0532,50.996,51.0205,20600.0
2014-08-22 14:10:00,62.4,62.41,62.35,62.4,88400.0,51.0205,51.0287,50.9796,51.0205,88400.0
2014-08-22 14:15:00,62.4,62.42,62.27,62.28,58800.0,51.0205,51.0369,50.9142,50.9224,58800.0
2014-08-22 14:20:00,62.28,62.38,62.26,62.32,32000.0,50.9224,51.0042,50.9061,50.9551,32000.0
2014-08-22 14:25:00,62.32,62.34,62.3,62.31,9900.0,50.9551,50.9715,50.9388,50.9469,9900.0
2014-08-22 14:30:00,62.3,62.3,62.23,62.25,12000.0,50.9388,50.9388,50.8815,50.8979,12000.0
2014-08-22 14:35:00,62.25,62.27,62.21,62.24,12100.0,50.8979,50.9142,50.8652,50.8897,12100.0
2014-08-22 14:40:00,62.24,62.28,62.23,62.27,12700.0,50.8897,50.9224,50.8815,50.9142,12700.0
2014-08-22 14:45:00,62.27,62.28,62.25,62.26,9500.0,50.9142,50.9224,50.8979,50.9061,9500.0
2014-08-22 14:50:00,62.26,62.33,62.26,62.29,9700.0,50.9061,50.9633,50.9061,50.9306,9700.0
2014-08-22 14:55:00,62.29,62.32,62.29,62.29,13500.0,50.9306,50.9551,50.9306,50.9306,13500.0
2014-08-22 15:00:00,62.3,62.31,62.27,62.3,15300.0,50.9388,50.9469,50.9142,50.9388,15300.0
2014-08-22 15:05:00,62.31,62.41,62.3,62.4,28700.0,50.9469,51.0287,50.9388,51.0205,28700.0
2014-08-22 15:10:00,62.4,62.43,62.38,62.42,13500.0,51.0205,51.045,51.0042,51.0369,13500.0
2014-08-22 15:15:00,62.41,62.44,62.39,62.42,21600.0,51.0287,51.0532,51.0123,51.0369,21600.0
2014-08-22 15:20:00,62.42,62.43,62.41,62.42,15100.0,51.0369,51.045,51.0287,51.0369,15100.0
2014-08-22 15:25:00,62.41,62.43,62.39,62.41,30800.0,51.0287,51.045,51.0123,51.0287,30800.0
2014-08-22 15:30:00,62.4,62.4,62.35,62.38,41700.0,51.0205,51.0205,50.9796,51.0042,41700.0
2014-08-22 15:35:00,62.38,62.38,62.35,62.36,30300.0,51.0042,51.0042,50.9796,50.9878,30300.0
2014-08-22 15:40:00,62.36,62.37,62.26,62.29,45300.0,50.9878,50.996,50.9061,50.9306,45300.0
2014-08-22 15:45:00,62.29,62.31,62.24,62.3,45200.0,50.9306,50.9469,50.8897,50.9388,45200.0
2014-08-22 15:50:00,62.3,62.33,62.28,62.29,58500.0,50.9388,50.9633,50.9224,50.9306,58500.0
2014-08-22 15:55:00,62.29,62.35,62.28,62.32,97300.0,50.9306,50.9796,50.9224,50.9551,97300.0
2014-08-25 09:30:00,62.43,62.48,62.19,62.19,38900.0,51.045,51.0859,50.8488,50.8488,38900.0
2014-08-25 09:35:00,62.21,62.56,62.19,62.52,12400.0,50.8652,51.1513,50.8488,51.1186,12400.0
2014-08-25 09:40:00,62.51,62.56,62.49,62.53,4300.0,51.1105,51.1513,51.0941,51.1268,4300.0
2014-08-25 09:45:00,62.51,62.65,62.51,62.6,16600.0,51.1105,51.2249,51.1105,51.184,16600.0
2014-08-25 09:50:00,62.62,62.71,62.61,62.71,11100.0,51.2004,51.274,51.1922,51.274,11100.0
2014-08-25 09:55:00,62.72,63.0,62.72,63.0,71100.0,51.2822,51.5111,51.2822,51.5111,71100.0
2014-08-25 10:00:00,63.0,63.13,62.79,62.83,60400.0,51.5111,51.6174,51.3394,51.3721,60400.0
2014-08-25 10:05:00,62.83,62.86,62.66,62.75,15600.0,51.3721,51.3966,51.2331,51.3067,15600.0
2014-08-25 10:10:00,62.75,62.79,62.6,62.67,29100.0,51.3067,51.3394,51.184,51.2413,29100.0
2014-08-25 10:15:00,62.67,62.69,62.63,62.68,13300.0,51.2413,51.2576,51.2086,51.2495,13300.0
2014-08-25 10:20:00,62.69,62.69,62.64,62.66,20700.0,51.2576,51.2576,51.2168,51.2331,20700.0
2014-08-25 10:25:00,62.67,62.68,62.64,62.66,21100.0,51.2413,51.2495,51.2168,51.2331,21100.0
2014-08-25 10:30:00,62.65,62.65,62.6,62.64,26000.0,51.2249,51.2249,51.184,51.2168,26000.0
2014-08-25 10:35:00,62.64,62.65,62.58,62.65,20900.0,51.2168,51.2249,51.1677,51.2249,20900.0
2014-08-25 10:40:00,62.64,62.65,62.57,62.61,19500.0,51.2168,51.2249,51.1595,51.1922,19500.0
2014-08-25 10:45:00,62.61,62.63,62.6,62.61,16900.0,51.1922,51.2086,51.184,51.1922,16900.0
2014-08-25 10:50:00,62.61,62.8,62.61,62.76,42900.0,51.1922,51.3476,51.1922,51.3149,42900.0
2014-08-25 10:55:00,62.75,62.82,62.73,62.76,34800.0,51.3067,51.3639,51.2903,51.3149,34800.0
2014-08-25 11:00:00,62.75,62.75,62.67,62.67,9400.0,51.3067,51.3067,51.2413,51.2413,9400.0
2014-08-25 11:05:00,62.67,62.7,62.64,62.65,15000.0,51.2413,51.2658,51.2168,51.2249,15000.0
2014-08-25 11:10:00,62.65,62.66,62.61,62.66,17400.0,51.2249,51.2331,51.1922,51.2331,17400.0
2014-08-25 11:15:00,62.66,62.68,62.56,62.56,11900.0,51.2331,51.2495,51.1513,51.1513,11900.0
2014-08-25 11:20:00,62.58,62.6,62.56,62.56,7700.0,51.1677,51.184,51.1513,51.1513,7700.0
2014-08-25 11:25:00,62.56,62.61,62.56,62.61,9100.0,51.1513,51.1922,51.1513,51.1922,9100.0
2014-08-25 11:30:00,62.6,62.67,62.6,62.67,9200.0,51.184,51.2413,51.184,51.2413,9200.0
2014-08-25 11:35:00,62.67,62.71,62.64,62.7,12600.0,51.2413,51.274,51.2168,51.2658,12600.0
2014-08-25 11:40:00,62.7,62.72,62.67,62.69,11900.0,51.2658,51.2822,51.2413,51.2576,11900.0
2014-08-25 11:45:00,62.69,62.71,62.64,62.68,14700.0,51.2576,51.274,51.2168,51.2495,14700.0
2014-08-25 11:50:00,62.69,62.73,62.65,62.73,35400.0,51.2576,51.2903,51.2249,51.2903,35400.0
2014-08-25 11:55:00,62.74,62.74,62.69,62.71,13200.0,51.2985,51.2985,51.2576,51.274,13200.0
2014-08-25 12:00:00,62.71,62.75,62.71,62.74,9300.0,51.274,51.3067,51.274,51.2985,9300.0
2014-08-25 12:05:00,62.75,62.76,62.67,62.67,9800.0,51.3067,51.3149,51.2413,51.2413,9800.0
2014-08-25 12:10:00,62.68,62.7,62.66,62.67,7100.0,51.2495,51.2658,51.2331,51.2413,7100.0
2014-08-25 12:15:00,62.67,62.71,62.66,62.7,18400.0,51.2413,51.274,51.2331,51.2658,18400.0
2014-08-25 12:20:00,62.71,62.76,62.64,62.64,27900.0,51.274,51.3149,51.2168,51.2168,27900.0
2014-08-25 12:25:00,62.64,62.75,62.62,62.74,41700.0,51.2168,51.3067,51.2004,51.2985,41700.0
2014-08-25 12:30:00,62.74,62.75,62.71,62.74,14300.0,51.2985,51.3067,51.274,51.2985,14300.0
2014-08-25 12:35:00,62.73,62.75,62.62,62.63,11600.0,51.2903,51.3067,51.2004,51.2086,11600.0
2014-08-25 12:40:00,62.62,62.75,62.62,62.74,53500.0,51.2004,51.3067,51.2004,51.2985,53500.0
2014-08-25 12:45:00,62.73,62.73,62.66,62.72,15100.0,51.2903,51.2903,51.2331,51.2822,15100.0
2014-08-25 12:50:00,62.73,62.73,62.68,62.69,12500.0,51.2903,51.2903,51.2495,51.2576,12500.0
2014-08-25 12:55:00,62.7,62.7,62.68,62.7,8000.0,51.2658,51.2658,51.2495,51.2658,8000.0
2014-08-25 13:00:00,62.69,62.74,62.65,62.7,23400.0,51.2576,51.2985,51.2249,51.2658,23400.0
2014-08-25 13:05:00,62.7,62.75,62.66,62.73,36100.0,51.2658,51.3067,51.2331,51.2903,36100.0
2014-08-25 13:10:00,62.74,62.77,62.72,62.77,11500.0,51.2985,51.323,51.2822,51.323,11500.0
2014-08-25 13:15:00,62.77,62.77,62.69,62.7,8600.0,51.323,51.323,51.2576,51.2658,8600.0
2014-08-25 13:20:00,62.7,62.71,62.69,62.7,11300.0,51.2658,51.274,51.2576,51.2658,11300.0
2014-08-25 13:25:00,62.7,62.71,62.69,62.7,8900.0,51.2658,51.274,51.2576,51.2658,8900.0
2014-08-25 13:30:00,62.7,62.7,62.65,62.65,7800.0,51.2658,51.2658,51.2249,51.2249,7800.0
2014-08-25 13:35:00,62.64,62.64,62.6,62.64,12700.0,51.2168,51.2168,51.184,51.2168,12700.0
2014-08-25 13:40:00,62.63,62.64,62.6,62.6,4700.0,51.2086,51.2168,51.184,51.184,4700.0
2014-08-25 13:45:00,62.59,62.6,62.56,62.57,11300.0,51.1759,51.184,51.1513,51.1595,11300.0
2014-08-25 13:50:00,62.58,62.59,62.57,62.57,4600.0,51.1677,51.1759,51.1595,51.1595,4600.0
2014-08-25 13:55:00,62.56,62.61,62.55,62.6,16700.0,51.1513,51.1922,51.1432,51.184,16700.0
2014-08-25 14:00:00,62.6,62.63,62.59,62.59,10700.0,51.184,51.2086,51.1759,51.1759,10700.0
2014-08-25 14:05:00,62.59,62.6,62.56,62.6,15000.0,51.1759,51.184,51.1513,51.184,15000.0
2014-08-25 14:10:00,62.6,62.62,62.58,62.59,11300.0,51.184,51.2004,51.1677,51.1759,11300.0
2014-08-25 14:15:00,62.59,62.6,62.58,62.58,7600.0,51.1759,51.184,51.1677,51.1677,7600.0
2014-08-25 14:20:00,62.59,62.6,62.57,62.57,9500.0,51.1759,51.184,51.1595,51.1595,9500.0
2014-08-25 14:25:00,62.57,62.61,62.56,62.6,45800.0,51.1595,51.1922,51.1513,51.184,45800.0
2014-08-25 14:30:00,62.6,62.6,62.57,62.59,14800.0,51.184,51.184,51.1595,51.1759,14800.0
2014-08-25 14:35:00,62.6,62.61,62.58,62.58,8300.0,51.184,51.1922,51.1677,51.1677,8300.0
2014-08-25 14:40:00,62.58,62.62,62.58,62.61,11500.0,51.1677,51.2004,51.1677,51.1922,11500.0
2014-08-25 14:45:00,62.6,62.62,62.59,62.61,17200.0,51.184,51.2004,51.1759,51.1922,17200.0
2014-08-25 14:50:00,62.61,62.61,62.59,62.6,10000.0,51.1922,51.1922,51.1759,51.184,10000.0
2014-08-25 14:55:00,62.59,62.62,62.57,62.6,27000.0,51.1759,51.2004,51.1595,51.184,27000.0
2014-08-25 15:00:00,62.61,62.61,62.6,62.6,5100.0,51.1922,51.1922,51.184,51.184,5100.0
2014-08-25 15:05:00,62.6,62.62,62.6,62.62,9800.0,51.184,51.2004,51.184,51.2004,9800.0
2014-08-25 15:10:00,62.62,62.62,62.6,62.6,11400.0,51.2004,51.2004,51.184,51.184,11400.0
2014-08-25 15:15:00,62.6,62.64,62.59,62.61,20800.0,51.184,51.2168,51.1759,51.1922,20800.0
2014-08-25 15:20:00,62.61,62.63,62.6,62.61,19200.0,51.1922,51.2086,51.184,51.1922,19200.0
2014-08-25 15:25:00,62.61,62.7,62.6,62.64,59100.0,51.1922,51.2658,51.184,51.2168,59100.0
2014-08-25 15:30:00,62.65,62.67,62.61,62.62,30400.0,51.2249,51.2413,51.1922,51.2004,30400.0
2014-08-25 15:35:00,62.62,62.66,62.6,62.66,37200.0,51.2004,51.2331,51.184,51.2331,37200.0
2014-08-25 15:40:00,62.65,62.66,62.63,62.65,26000.0,51.2249,51.2331,51.2086,51.2249,26000.0
2014-08-25 15:45:00,62.65,62.67,62.64,62.65,41300.0,51.2249,51.2413,51.2168,51.2249,41300.0
2014-08-25 15:50:00,62.66,62.68,62.64,62.68,62200.0,51.2331,51.2495,51.2168,51.2495,62200.0
2014-08-25 15:55:00,62.68,62.74,62.66,62.74,163200.0,51.2495,51.2985,51.2331,51.2985,163200.0
2014-08-26 09:30:00,62.71,62.78,62.64,62.78,37100.0,51.274,51.3312,51.2168,51.3312,37100.0
2014-08-26 09:35:00,62.78,62.97,62.76,62.89,33800.0,51.3312,51.4866,51.3149,51.4212,33800.0
2014-08-26 09:40:00,62.88,62.89,62.73,62.75,12600.0,51.413,51.4212,51.2903,51.3067,12600.0
2014-08-26 09:45:00,62.77,62.82,62.75,62.76,14600.0,51.323,51.3639,51.3067,51.3149,14600.0
2014-08-26 09:50:00,62.76,62.77,62.66,62.66,18600.0,51.3149,51.323,51.2331,51.2331,18600.0
2014-08-26 09:55:00,62.67,62.72,62.62,62.72,37400.0,51.2413,51.2822,51.2004,51.2822,37400.0
2014-08-26 10:00:00,62.73,62.84,62.62,62.69,36700.0,51.2903,51.3803,51.2004,51.2576,36700.0
2014-08-26 10:05:00,62.7,62.76,62.68,62.76,25500.0,51.2658,51.3149,51.2495,51.3149,25500.0
2014-08-26 10:10:00,62.76,62.79,62.71,62.73,24800.0,51.3149,51.3394,51.274,51.2903,24800.0
2014-08-26 10:15:00,62.74,62.77,62.73,62.74,16300.0,51.2985,51.323,51.2903,51.2985,16300.0
2014-08-26 10:20:00,62.74,62.75,62.69,62.75,22500.0,51.2985,51.3067,51.2576,51.3067,22500.0
2014-08-26 10:25:00,62.75,62.76,62.7,62.73,21800.0,51.3067,51.3149,51.2658,51.2903,21800.0
2014-08-26 10:30:00,62.73,62.76,62.73,62.75,12800.0,51.2903,51.3149,51.2903,51.3067,12800.0
2014-08-26 10:35:00,62.76,62.8,62.74,62.76,16300.0,51.3149,51.3476,51.2985,51.3149,16300.0
2014-08-26 10:40:00,62.77,62.77,62.71,62.71,9800.0,51.323,51.323,51.274,51.274,9800.0
2014-08-26 10:45:00,62.72,62.79,62.72,62.78,20100.0,51.2822,51.3394,51.2822,51.3312,20100.0
2014-08-26 10:50:00,62.78,62.81,62.75,62.8,17100.0,51.3312,51.3558,51.3067,51.3476,17100.0
2014-08-26 10:55:00,62.8,62.81,62.75,62.76,12700.0,51.3476,51.3558,51.3067,51.3149,12700.0
2014-08-26 11:00:00,62.78,62.8,62.77,62.77,9200.0,51.3312,51.3476,51.323,51.323,9200.0
2014-08-26 11:05:00,62.77,62.86,62.75,62.82,39600.0,51.323,51.3966,51.3067,51.3639,39600.0
2014-08-26 11:10:00,62.81,62.83,62.8,62.8,12900.0,51.3558,51.3721,51.3476,51.3476,12900.0
2014-08-26 11:15:00,62.81,62.87,62.8,62.85,15700.0,51.3558,51.4048,51.3476,51.3885,15700.0
2014-08-26 11:20:00,62.85,62.86,62.83,62.84,10600.0,51.3885,51.3966,51.3721,51.3803,10600.0
2014-08-26 11:25:00,62.84,62.89,62.84,62.86,19000.0,51.3803,51.4212,51.3803,51.3966,19000.0
2014-08-26 11:30:00,62.86,62.86,62.81,62.81,19500.0,51.3966,51.3966,51.3558,51.3558,19500.0
2014-08-26 11:35:00,62.81,62.86,62.81,62.86,12400.0,51.3558,51.3966,51.3558,51.3966,12400.0
2014-08-26 11:40:00,62.86,62.87,62.85,62.86,8400.0,51.3966,51.4048,51.3885,51.3966,8400.0
2014-08-26 11:45:00,62.87,62.9,62.87,62.89,17100.0,51.4048,51.4293,51.4048,51.4212,17100.0
2014-08-26 11:50:00,62.89,63.0,62.89,62.97,46700.0,51.4212,51.5111,51.4212,51.4866,46700.0
2014-08-26 11:55:00,62.98,62.98,62.89,62.9,14700.0,51.4947,51.4947,51.4212,51.4293,14700.0
2014-08-26 12:00:00,62.9,62.95,62.9,62.95,21700.0,51.4293,51.4702,51.4293,51.4702,21700.0
2014-08-26 12:05:00,62.95,62.98,62.91,62.92,24400.0,51.4702,51.4947,51.4375,51.4457,24400.0
2014-08-26 12:10:00,62.93,62.93,62.89,62.93,11300.0,51.4539,51.4539,51.4212,51.4539,11300.0
2014-08-26 12:15:00,62.93,62.95,62.91,62.92,9500.0,51.4539,51.4702,51.4375,51.4457,9500.0
2014-08-26 12:20:00,62.92,62.97,62.91,62.97,14000.0,51.4457,51.4866,51.4375,51.4866,14000.0
2014-08-26 12:25:00,62.98,63.02,62.94,62.94,51700.0,51.4947,51.5275,51.462,51.462,51700.0
2014-08-26 12:30:00,62.94,62.96,62.93,62.94,19800.0,51.462,51.4784,51.4539,51.462,19800.0
2014-08-26 12:35:00,62.94,62.97,62.93,62.97,21400.0,51.462,51.4866,51.4539,51.4866,21400.0
2014-08-26 12:40:00,62.97,63.0,62.86,62.87,32800.0,51.4866,51.5111,51.3966,51.4048,32800.0
2014-08-26 12:45:00,62.86,62.88,62.86,62.87,10400.0,51.3966,51.413,51.3966,51.4048,10400.0
2014-08-26 12:50:00,62.86,62.87,62.83,62.84,11400.0,51.3966,51.4048,51.3721,51.3803,11400.0
2014-08-26 12:55:00,62.84,62.84,62.8,62.82,8900.0,51.3803,51.3803,51.3476,51.3639,8900.0
2014-08-26 13:00:00,62.81,62.81,62.77,62.77,7500.0,51.3558,51.3558,51.323,51.323,7500.0
2014-08-26 13:05:00,62.77,62.78,62.74,62.75,10800.0,51.323,51.3312,51.2985,51.3067,10800.0
2014-08-26 13:10:00,62.75,62.78,62.75,62.77,5100.0,51.3067,51.3312,51.3067,51.323,5100.0
2014-08-26 13:15:00,62.76,62.81,62.76,62.81,6200.0,51.3149,51.3558,51.3149,51.3558,6200.0
2014-08-26 13:20:00,62.8,62.82,62.79,62.82,7000.0,51.3476,51.3639,51.3394,51.3639,7000.0
2014-08-26 13:25:00,62.82,62.87,62.81,62.86,9600.0,51.3639,51.4048,51.3558,51.3966,9600.0
2014-08-26 13:30:00,62.86,62.89,62.82,62.84,7200.0,51.3966,51.4212,51.3639,51.3803,7200.0
2014-08-26 13:35:00,62.83,62.84,62.81,62.84,4000.0,51.3721,51.3803,51.3558,51.3803,4000.0
2014-08-26 13:40:00,62.83,62.86,62.83,62.85,5400.0,51.3721,51.3966,51.3721,51.3885,5400.0
2014-08-26 13:45:00,62.85,62.85,62.81,62.82,7700.0,51.3885,51.3885,51.3558,51.3639,7700.0
2014-08-26 13:50:00,62.82,62.82,62.76,62.76,6900.0,51.3639,51.3639,51.3149,51.3149,6900.0
2014-08-26 13:55:00,62.76,62.78,62.74,62.75,8600.0,51.3149,51.3312,51.2985,51.3067,8600.0
2014-08-26 14:00:00,62.76,62.8,62.76,62.77,19700.0,51.3149,51.3476,51.3149,51.323,19700.0
2014-08-26 14:05:00,62.76,62.78,62.75,62.75,10200.0,51.3149,51.3312,51.3067,51.3067,10200.0
2014-08-26 14:10:00,62.75,62.76,62.75,62.75,8700.0,51.3067,51.3149,51.3067,51.3067,8700.0
2014-08-26 14:15:00,62.75,62.76,62.74,62.75,12700.0,51.3067,51.3149,51.2985,51.3067,12700.0
2014-08-26 14:20:00,62.75,62.79,62.74,62.79,13200.0,51.3067,51.3394,51.2985,51.3394,13200.0
2014-08-26 14:25:00,62.79,62.79,62.75,62.75,10000.0,51.3394,51.3394,51.3067,51.3067,10000.0
2014-08-26 14:30:00,62.75,62.76,62.74,62.75,9500.0,51.3067,51.3149,51.2985,51.3067,9500.0
2014-08-26 14:35:00,62.76,62.76,62.74,62.75,9700.0,51.3149,51.3149,51.2985,51.3067,9700.0
2014-08-26 14:40:00,62.75,62.75,62.74,62.74,14700.0,51.3067,51.3067,51.2985,51.2985,14700.0
2014-08-26 14:45:00,62.74,62.77,62.74,62.77,6600.0,51.2985,51.323,51.2985,51.323,6600.0
2014-08-26 14:50:00,62.77,62.77,62.74,62.75,9800.0,51.323,51.323,51.2985,51.3067,9800.0
2014-08-26 14:55:00,62.75,62.76,62.74,62.76,14200.0,51.3067,51.3149,51.2985,51.3149,14200.0
2014-08-26 15:00:00,62.76,62.77,62.75,62.75,3000.0,51.3149,51.323,51.3067,51.3067,3000.0
2014-08-26 15:05:00,62.75,62.76,62.74,62.74,9500.0,51.3067,51.3149,51.2985,51.2985,9500.0
2014-08-26 15:10:00,62.75,62.77,62.74,62.77,14900.0,51.3067,51.323,51.2985,51.323,14900.0
2014-08-26 15:15:00,62.77,62.78,62.75,62.76,12100.0,51.323,51.3312,51.3067,51.3149,12100.0
2014-08-26 15:20:00,62.77,62.78,62.75,62.78,11500.0,51.323,51.3312,51.3067,51.3312,11500.0
2014-08-26 15:25:00,62.77,62.78,62.74,62.77,20600.0,51.323,51.3312,51.2985,51.323,20600.0
2014-08-26 15:30:00,62.76,62.77,62.75,62.76,20000.0,51.3149,51.323,51.3067,51.3149,20000.0
2014-08-26 15:35:00,62.75,62.77,62.75,62.76,10600.0,51.3067,51.323,51.3067,51.3149,10600.0
2014-08-26 15:40:00,62.77,62.81,62.76,62.8,24100.0,51.323,51.3558,51.3149,51.3476,24100.0
2014-08-26 15:45:00,62.8,62.85,62.78,62.85,67200.0,51.3476,51.3885,51.3312,51.3885,67200.0
2014-08-26 15:50:00,62.85,62.85,62.8,62.84,86100.0,51.3885,51.3885,51.3476,51.3803,86100.0
2014-08-26 15:55:00,62.84,62.84,62.81,62.83,103400.0,51.3803,51.3803,51.3558,51.3721,103400.0
2014-08-27 09:30:00,63.19,63.19,63.01,63.16,101500.0,51.6665,51.6665,51.5193,51.6419,101500.0
2014-08-27 09:35:00,63.17,63.29,63.09,63.22,51200.0,51.6501,51.7482,51.5847,51.691,51200.0
2014-08-27 09:40:00,63.16,63.24,63.06,63.07,38900.0,51.6419,51.7073,51.5602,51.5683,38900.0
2014-08-27 09:45:00,63.07,63.19,63.07,63.12,44100.0,51.5683,51.6665,51.5683,51.6092,44100.0
2014-08-27 09:50:00,63.12,63.15,63.04,63.06,41600.0,51.6092,51.6337,51.5438,51.5602,41600.0
2014-08-27 09:55:00,63.04,63.04,62.83,62.87,14300.0,51.5438,51.5438,51.3721,51.4048,14300.0
2014-08-27 10:00:00,62.85,62.91,62.8,62.89,20700.0,51.3885,51.4375,51.3476,51.4212,20700.0
2014-08-27 10:05:00,62.9,63.01,62.89,62.93,36700.0,51.4293,51.5193,51.4212,51.4539,36700.0
2014-08-27 10:10:00,62.92,63.01,62.91,62.95,186900.0,51.4457,51.5193,51.4375,51.4702,186900.0
2014-08-27 10:15:00,62.94,63.01,62.92,62.97,28100.0,51.462,51.5193,51.4457,51.4866,28100.0
2014-08-27 10:20:00,62.97,62.98,62.93,62.94,9400.0,51.4866,51.4947,51.4539,51.462,9400.0
2014-08-27 10:25:00,62.95,62.96,62.92,62.94,34300.0,51.4702,51.4784,51.4457,51.462,34300.0
2014-08-27 10:30:00,62.95,63.01,62.93,63.0,50200.0,51.4702,51.5193,51.4539,51.5111,50200.0
2014-08-27 10:35:00,62.99,63.02,62.96,62.98,28300.0,51.5029,51.5275,51.4784,51.4947,28300.0
2014-08-27 10:40:00,62.98,63.03,62.96,63.02,21400.0,51.4947,51.5356,51.4784,51.5275,21400.0
2014-08-27 10:45:00,63.02,63.04,63.01,63.04,14200.0,51.5275,51.5438,51.5193,51.5438,14200.0
2014-08-27 10:50:00,63.04,63.04,62.98,62.99,18500.0,51.5438,51.5438,51.4947,51.5029,18500.0
2014-08-27 10:55:00,62.98,62.99,62.96,62.97,15800.0,51.4947,51.5029,51.4784,51.4866,15800.0
2014-08-27 11:00:00,62.98,63.01,62.96,63.01,21600.0,51.4947,51.5193,51.4784,51.5193,21600.0
2014-08-27 11:05:00,63.01,63.02,62.99,63.0,11600.0,51.5193,51.5275,51.5029,51.5111,11600.0
2014-08-27 11:10:00,63.0,63.01,62.98,62.99,6600.0,51.5111,51.5193,51.4947,51.5029,6600.0
2014-08-27 11:15:00,62.99,63.0,62.96,63.0,31600.0,51.5029,51.5111,51.4784,51.5111,31600.0
2014-08-27 11:20:00,63.0,63.03,62.99,63.03,16200.0,51.5111,51.5356,51.5029,51.5356,16200.0
2014-08-27 11:25:00,63.04,63.05,62.98,62.99,9700.0,51.5438,51.552,51.4947,51.5029,9700.0
2014-08-27 11:30:00,62.99,63.02,62.97,62.99,25900.0,51.5029,51.5275,51.4866,51.5029,25900.0
2014-08-27 11:35:00,62.99,63.0,62.97,62.97,10300.0,51.5029,51.5111,51.4866,51.4866,10300.0
2014-08-27 11:40:00,62.98,63.0,62.93,62.97,32200.0,51.4947,51.5111,51.4539,51.4866,32200.0
2014-08-27 11:45:00,62.97,63.01,62.97,63.0,10700.0,51.4866,51.5193,51.4866,51.5111,10700.0
2014-08-27 11:50:00,63.0,63.03,62.98,63.01,28200.0,51.5111,51.5356,51.4947,51.5193,28200.0
2014-08-27 11:55:00,63.01,63.02,63.0,63.0,9500.0,51.5193,51.5275,51.5111,51.5111,9500.0
2014-08-27 12:00:00,63.01,63.01,62.96,62.98,13700.0,51.5193,51.5193,51.4784,51.4947,13700.0
2014-08-27 12:05:00,62.97,62.99,62.97,62.98,13300.0,51.4866,51.5029,51.4866,51.4947,13300.0
2014-08-27 12:10:00,62.98,63.0,62.97,62.99,36400.0,51.4947,51.5111,51.4866,51.5029,36400.0
2014-08-27 12:15:00,62.99,63.0,62.97,62.99,12200.0,51.5029,51.5111,51.4866,51.5029,12200.0
2014-08-27 12:20:00,62.98,63.01,62.97,63.0,27800.0,51.4947,51.5193,51.4866,51.5111,27800.0
2014-08-27 12:25:00,63.0,63.01,62.96,62.99,36200.0,51.5111,51.5193,51.4784,51.5029,36200.0
2014-08-27 12:30:00,62.98,63.0,62.93,62.99,77100.0,51.4947,51.5111,51.4539,51.5029,77100.0
2014-08-27 12:35:00,62.99,63.06,62.98,63.06,47500.0,51.5029,51.5602,51.4947,51.5602,47500.0
2014-08-27 12:40:00,63.05,63.1,63.05,63.05,27300.0,51.552,51.5929,51.552,51.552,27300.0
2014-08-27 12:45:00,63.06,63.06,63.03,63.05,3100.0,51.5602,51.5602,51.5356,51.552,3100.0
2014-08-27 12:50:00,63.03,63.05,63.01,63.02,8900.0,51.5356,51.552,51.5193,51.5275,8900.0
2014-08-27 12:55:00,63.02,63.05,63.01,63.05,22800.0,51.5275,51.552,51.5193,51.552,22800.0
2014-08-27 13:00:00,63.05,63.06,63.01,63.02,14200.0,51.552,51.5602,51.5193,51.5275,14200.0
2014-08-27 13:05:00,63.02,63.03,62.99,63.03,26400.0,51.5275,51.5356,51.5029,51.5356,26400.0
2014-08-27 13:10:00,63.03,63.03,63.0,63.0,22200.0,51.5356,51.5356,51.5111,51.5111,22200.0
2014-08-27 13:15:00,63.01,63.01,62.98,62.98,8400.0,51.5193,51.5193,51.4947,51.4947,8400.0
2014-08-27 13:20:00,62.99,63.0,62.96,62.97,8700.0,51.5029,51.5111,51.4784,51.4866,8700.0
2014-08-27 13:25:00,62.97,62.98,62.96,62.97,3500.0,51.4866,51.4947,51.4784,51.4866,3500.0
2014-08-27 13:30:00,62.97,63.0,62.96,62.99,36200.0,51.4866,51.5111,51.4784,51.5029,36200.0
2014-08-27 13:35:00,62.99,62.99,62.93,62.94,5700.0,51.5029,51.5029,51.4539,51.462,5700.0
2014-08-27 13:40:00,62.94,62.99,62.93,62.99,47000.0,51.462,51.5029,51.4539,51.5029,47000.0
2014-08-27 13:45:00,62.98,63.0,62.98,62.98,9200.0,51.4947,51.5111,51.4947,51.4947,9200.0
2014-08-27 13:50:00,62.97,62.98,62.97,62.98,7000.0,51.4866,51.4947,51.4866,51.4947,7000.0
2014-08-27 13:55:00,62.97,62.98,62.94,62.95,30500.0,51.4866,51.4947,51.462,51.4702,30500.0
2014-08-27 14:00:00,62.95,62.96,62.92,62.93,12300.0,51.4702,51.4784,51.4457,51.4539,12300.0
2014-08-27 14:05:00,62.93,62.98,62.9,62.91,53700.0,51.4539,51.4947,51.4293,51.4375,53700.0
2014-08-27 14:10:00,62.91,62.97,62.91,62.96,73900.0,51.4375,51.4866,51.4375,51.4784,73900.0
2014-08-27 14:15:00,62.97,62.98,62.94,62.94,11300.0,51.4866,51.4947,51.462,51.462,11300.0
2014-08-27 14:20:00,62.94,62.97,62.94,62.96,30500.0,51.462,51.4866,51.462,51.4784,30500.0
2014-08-27 14:25:00,62.96,62.97,62.95,62.95,29100.0,51.4784,51.4866,51.4702,51.4702,29100.0
2014-08-27 14:30:00,62.95,62.98,62.95,62.98,46800.0,51.4702,51.4947,51.4702,51.4947,46800.0
2014-08-27 14:35:00,62.98,62.98,62.95,62.96,12300.0,51.4947,51.4947,51.4702,51.4784,12300.0
2014-08-27 14:40:00,62.96,62.96,62.84,62.84,16600.0,51.4784,51.4784,51.3803,51.3803,16600.0
2014-08-27 14:45:00,62.84,62.96,62.84,62.96,62600.0,51.3803,51.4784,51.3803,51.4784,62600.0
2014-08-27 14:50:00,62.96,62.97,62.93,62.94,57100.0,51.4784,51.4866,51.4539,51.462,57100.0
2014-08-27 14:55:00,62.93,62.96,62.86,62.87,45800.0,51.4539,51.4784,51.3966,51.4048,45800.0
2014-08-27 15:00:00,62.88,62.94,62.86,62.92,64100.0,51.413,51.462,51.3966,51.4457,64100.0
2014-08-27 15:05:00,62.92,62.93,62.85,62.88,48000.0,51.4457,51.4539,51.3885,51.413,48000.0
2014-08-27 15:10:00,62.89,62.9,62.84,62.85,17100.0,51.4212,51.4293,51.3803,51.3885,17100.0
2014-08-27 15:15:00,62.84,62.93,62.84,62.92,58100.0,51.3803,51.4539,51.3803,51.4457,58100.0
2014-08-27 15:20:00,62.92,62.95,62.89,62.93,46400.0,51.4457,51.4702,51.4212,51.4539,46400.0
2014-08-27 15:25:00,62.93,63.0,62.93,63.0,49000.0,51.4539,51.5111,51.4539,51.5111,49000.0
2014-08-27 15:30:00,62.99,63.0,62.97,62.98,60200.0,51.5029,51.5111,51.4866,51.4947,60200.0
2014-08-27 15:35:00,62.98,63.0,62.97,62.97,45200.0,51.4947,51.5111,51.4866,51.4866,45200.0
2014-08-27 15:40:00,62.97,62.98,62.97,62.98,21000.0,51.4866,51.4947,51.4866,51.4947,21000.0
2014-08-27 15:45:00,62.98,63.0,62.98,63.0,58900.0,51.4947,51.5111,51.4947,51.5111,58900.0
2014-08-27 15:50:00,63.0,63.07,62.99,63.06,83800.0,51.5111,51.5683,51.5029,51.5602,83800.0
2014-08-27 15:55:00,63.06,63.07,62.99,62.99,111200.0,51.5602,51.5683,51.5029,51.5029,111200.0
2014-08-28 09:30:00,62.81,63.15,62.54,63.08,83600.0,51.3558,51.6337,51.135,51.5765,83600.0
2014-08-28 09:35:00,63.1,63.12,62.97,62.97,33400.0,51.5929,51.6092,51.4866,51.4866,33400.0
2014-08-28 09:40:00,62.98,63.03,62.95,62.99,25800.0,51.4947,51.5356,51.4702,51.5029,25800.0
2014-08-28 09:45:00,62.99,63.08,62.96,63.07,59600.0,51.5029,51.5765,51.4784,51.5683,59600.0
2014-08-28 09:50:00,63.07,63.18,63.06,63.18,29200.0,51.5683,51.6583,51.5602,51.6583,29200.0
2014-08-28 09:55:00,63.18,63.19,63.08,63.11,26500.0,51.6583,51.6665,51.5765,51.601,26500.0
2014-08-28 10:00:00,63.12,63.2,63.09,63.2,15200.0,51.6092,51.6746,51.5847,51.6746,15200.0
2014-08-28 10:05:00,63.19,63.27,63.15,63.15,55100.0,51.6665,51.7319,51.6337,51.6337,55100.0
2014-08-28 10:10:00,63.15,63.17,63.02,63.02,13900.0,51.6337,51.6501,51.5275,51.5275,13900.0
2014-08-28 10:15:00,63.03,63.07,63.0,63.05,22400.0,51.5356,51.5683,51.5111,51.552,22400.0
2014-08-28 10:20:00,63.06,63.11,63.04,63.1,21900.0,51.5602,51.601,51.5438,51.5929,21900.0
2014-08-28 10:25:00,63.1,63.11,63.05,63.11,15300.0,51.5929,51.601,51.552,51.601,15300.0
2014-08-28 10:30:00,63.12,63.15,63.11,63.14,62000.0,51.6092,51.6337,51.601,51.6256,62000.0
2014-08-28 10:35:00,63.14,63.17,63.09,63.09,55400.0,51.6256,51.6501,51.5847,51.5847,55400.0
2014-08-28 10:40:00,63.08,63.08,62.96,62.96,21100.0,51.5765,51.5765,51.4784,51.4784,21100.0
2014-08-28 10:45:00,62.96,63.05,62.96,63.02,13900.0,51.4784,51.552,51.4784,51.5275,13900.0
2014-08-28 10:50:00,63.01,63.01,62.92,62.97,23800.0,51.5193,51.5193,51.4457,51.4866,23800.0
2014-08-28 10:55:00,62.96,62.96,62.83,62.87,15200.0,51.4784,51.4784,51.3721,51.4048,15200.0
2014-08-28 11:00:00,62.87,62.88,62.79,62.79,27400.0,51.4048,51.413,51.3394,51.3394,27400.0
2014-08-28 11:05:00,62.78,62.79,62.68,62.74,26800.0,51.3312,51.3394,51.2495,51.2985,26800.0
2014-08-28 11:10:00,62.75,62.8,62.74,62.74,12900.0,51.3067,51.3476,51.2985,51.2985,12900.0
2014-08-28 11:15:00,62.74,62.74,62.67,62.7,14400.0,51.2985,51.2985,51.2413,51.2658,14400.0
2014-08-28 11:20:00,62.71,62.81,62.71,62.79,31000.0,51.274,51.3558,51.274,51.3394,31000.0
2014-08-28 11:25:00,62.8,62.92,62.8,62.91,18500.0,51.3476,51.4457,51.3476,51.4375,18500.0
2014-08-28 11:30:00,62.91,62.99,62.88,62.94,32100.0,51.4375,51.5029,51.413,51.462,32100.0
2014-08-28 11:35:00,62.92,63.0,62.92,62.99,10900.0,51.4457,51.5111,51.4457,51.5029,10900.0
2014-08-28 11:40:00,63.0,63.01,62.98,62.98,13300.0,51.5111,51.5193,51.4947,51.4947,13300.0
2014-08-28 11:45:00,62.98,63.03,62.98,63.02,17500.0,51.4947,51.5356,51.4947,51.5275,17500.0
2014-08-28 11:50:00,63.02,63.06,63.01,63.06,9800.0,51.5275,51.5602,51.5193,51.5602,9800.0
2014-08-28 11:55:00,63.05,63.1,63.05,63.09,27300.0,51.552,51.5929,51.552,51.5847,27300.0
2014-08-28 12:00:00,63.09,63.11,63.04,63.05,18500.0,51.5847,51.601,51.5438,51.552,18500.0
2014-08-28 12:05:00,63.05,63.08,63.04,63.06,19500.0,51.552,51.5765,51.5438,51.5602,19500.0
2014-08-28 12:10:00,63.05,63.08,63.03,63.07,16100.0,51.552,51.5765,51.5356,51.5683,16100.0
2014-08-28 12:15:00,63.08,63.11,63.06,63.11,13100.0,51.5765,51.601,51.5602,51.601,13100.0
2014-08-28 12:20:00,63.1,63.11,63.08,63.08,11100.0,51.5929,51.601,51.5765,51.5765,11100.0
2014-08-28 12:25:00,63.09,63.1,63.06,63.08,7100.0,51.5847,51.5929,51.5602,51.5765,7100.0
2014-08-28 12:30:00,63.08,63.1,63.05,63.06,6000.0,51.5765,51.5929,51.552,51.5602,6000.0
2014-08-28 12:35:00,63.05,63.06,63.05,63.05,8700.0,51.552,51.5602,51.552,51.552,8700.0
2014-08-28 12:40:00,63.05,63.07,63.05,63.06,13400.0,51.552,51.5683,51.552,51.5602,13400.0
2014-08-28 12:45:00,63.05,63.1,63.05,63.06,6900.0,51.552,51.5929,51.552,51.5602,6900.0
2014-08-28 12:50:00,63.05,63.08,63.05,63.07,10600.0,51.552,51.5765,51.552,51.5683,10600.0
2014-08-28 12:55:00,63.06,63.08,63.05,63.08,6000.0,51.5602,51.5765,51.552,51.5765,6000.0
2014-08-28 13:00:00,63.06,63.08,63.05,63.05,6000.0,51.5602,51.5765,51.552,51.552,6000.0
2014-08-28 13:05:00,63.05,63.08,63.05,63.06,12700.0,51.552,51.5765,51.552,51.5602,12700.0
2014-08-28 13:10:00,63.06,63.07,63.05,63.06,4200.0,51.5602,51.5683,51.552,51.5602,4200.0
2014-08-28 13:15:00,63.05,63.06,63.05,63.06,13900.0,51.552,51.5602,51.552,51.5602,13900.0
2014-08-28 13:20:00,63.06,63.07,63.05,63.05,10000.0,51.5602,51.5683,51.552,51.552,10000.0
2014-08-28 13:25:00,63.06,63.06,63.05,63.05,4400.0,51.5602,51.5602,51.552,51.552,4400.0
2014-08-28 13:30:00,63.05,63.08,63.05,63.07,15100.0,51.552,51.5765,51.552,51.5683,15100.0
2014-08-28 13:35:00,63.08,63.09,63.05,63.07,6900.0,51.5765,51.5847,51.552,51.5683,6900.0
2014-08-28 13:40:00,63.06,63.08,63.06,63.06,4800.0,51.5602,51.5765,51.5602,51.5602,4800.0
2014-08-28 13:45:00,63.07,63.11,63.07,63.1,9000.0,51.5683,51.601,51.5683,51.5929,9000.0
2014-08-28 13:50:00,63.1,63.13,63.1,63.12,4900.0,51.5929,51.6174,51.5929,51.6092,4900.0
2014-08-28 13:55:00,63.12,63.13,63.1,63.13,7700.0,51.6092,51.6174,51.5929,51.6174,7700.0
2014-08-28 14:00:00,63.12,63.12,63.05,63.05,9700.0,51.6092,51.6092,51.552,51.552,9700.0
2014-08-28 14:05:00,63.05,63.08,63.05,63.08,15400.0,51.552,51.5765,51.552,51.5765,15400.0
2014-08-28 14:10:00,63.07,63.08,63.02,63.08,28800.0,51.5683,51.5765,51.5275,51.5765,28800.0
2014-08-28 14:15:00,63.08,63.09,63.05,63.09,12600.0,51.5765,51.5847,51.552,51.5847,12600.0
2014-08-28 14:20:00,63.09,63.09,63.03,63.05,21200.0,51.5847,51.5847,51.5356,51.552,21200.0
2014-08-28 14:25:00,63.05,63.06,63.05,63.05,6300.0,51.552,51.5602,51.552,51.552,6300.0
2014-08-28 14:30:00,63.05,63.08,63.04,63.07,9000.0,51.552,51.5765,51.5438,51.5683,9000.0
2014-08-28 14:35:00,63.08,63.08,63.04,63.05,9000.0,51.5765,51.5765,51.5438,51.552,9000.0
2014-08-28 14:40:00,63.05,63.07,63.03,63.03,19000.0,51.552,51.5683,51.5356,51.5356,19000.0
2014-08-28 14:45:00,63.04,63.06,63.02,63.04,23700.0,51.5438,51.5602,51.5275,51.5438,23700.0
2014-08-28 14:50:00,63.03,63.08,63.03,63.07,14200.0,51.5356,51.5765,51.5356,51.5683,14200.0
2014-08-28 14:55:00,63.07,63.08,63.04,63.05,10400.0,51.5683,51.5765,51.5438,51.552,10400.0
2014-08-28 15:00:00,63.05,63.09,63.05,63.08,19300.0,51.552,51.5847,51.552,51.5765,19300.0
2014-08-28 15:05:00,63.08,63.18,63.08,63.12,84400.0,51.5765,51.6583,51.5765,51.6092,84400.0
2014-08-28 15:10:00,63.12,63.17,63.04,63.15,63300.0,51.6092,51.6501,51.5438,51.6337,63300.0
2014-08-28 15:15:00,63.14,63.18,63.12,63.15,26100.0,51.6256,51.6583,51.6092,51.6337,26100.0
2014-08-28 15:20:00,63.15,63.17,63.13,63.14,20000.0,51.6337,51.6501,51.6174,51.6256,20000.0
2014-08-28 15:25:00,63.14,63.15,63.14,63.14,13800.0,51.6256,51.6337,51.6256,51.6256,13800.0
2014-08-28 15:30:00,63.15,63.17,63.14,63.16,20000.0,51.6337,51.6501,51.6256,51.6419,20000.0
2014-08-28 15:35:00,63.15,63.16,63.14,63.14,16200.0,51.6337,51.6419,51.6256,51.6256,16200.0
2014-08-28 15:40:00,63.15,63.15,63.14,63.15,13900.0,51.6337,51.6337,51.6256,51.6337,13900.0
2014-08-28 15:45:00,63.14,63.15,63.11,63.13,39100.0,51.6256,51.6337,51.601,51.6174,39100.0
2014-08-28 15:50:00,63.13,63.13,63.09,63.12,43000.0,51.6174,51.6174,51.5847,51.6092,43000.0
2014-08-28 15:55:00,63.11,63.13,63.1,63.13,92700.0,51.601,51.6174,51.5929,51.6174,92700.0
2014-08-29 09:30:00,63.37,63.41,63.1,63.17,49100.0,51.8136,51.8463,51.5929,51.6501,49100.0
2014-08-29 09:35:00,63.15,63.2,63.12,63.2,6600.0,51.6337,51.6746,51.6092,51.6746,6600.0
2014-08-29 09:40:00,63.2,63.25,63.16,63.19,12500.0,51.6746,51.7155,51.6419,51.6665,12500.0
2014-08-29 09:45:00,63.19,63.25,63.15,63.18,20900.0,51.6665,51.7155,51.6337,51.6583,20900.0
2014-08-29 09:50:00,63.17,63.25,63.16,63.24,21800.0,51.6501,51.7155,51.6419,51.7073,21800.0
2014-08-29 09:55:00,63.24,63.29,63.21,63.23,20400.0,51.7073,51.7482,51.6828,51.6992,20400.0
2014-08-29 10:00:00,63.24,63.24,63.12,63.14,25800.0,51.7073,51.7073,51.6092,51.6256,25800.0
2014-08-29 10:05:00,63.12,63.22,63.12,63.14,10500.0,51.6092,51.691,51.6092,51.6256,10500.0
2014-08-29 10:10:00,63.14,63.15,63.08,63.1,39500.0,51.6256,51.6337,51.5765,51.5929,39500.0
2014-08-29 10:15:00,63.11,63.18,63.06,63.15,67000.0,51.601,51.6583,51.5602,51.6337,67000.0
2014-08-29 10:20:00,63.14,63.2,63.1,63.11,51500.0,51.6256,51.6746,51.5929,51.601,51500.0
2014-08-29 10:25:00,63.1,63.17,63.07,63.07,24800.0,51.5929,51.6501,51.5683,51.5683,24800.0
2014-08-29 10:30:00,63.07,63.1,63.01,63.04,23700.0,51.5683,51.5929,51.5193,51.5438,23700.0
2014-08-29 10:35:00,63.03,63.04,62.97,63.04,10900.0,51.5356,51.5438,51.4866,51.5438,10900.0
2014-08-29 10:40:00,63.03,63.03,62.99,63.01,12400.0,51.5356,51.5356,51.5029,51.5193,12400.0
2014-08-29 10:45:00,63.02,63.1,63.02,63.1,10200.0,51.5275,51.5929,51.5275,51.5929,10200.0
2014-08-29 10:50:00,63.09,63.11,63.06,63.08,9800.0,51.5847,51.601,51.5602,51.5765,9800.0
2014-08-29 10:55:00,63.08,63.18,63.08,63.18,33700.0,51.5765,51.6583,51.5765,51.6583,33700.0
2014-08-29 11:00:00,63.19,63.22,63.14,63.14,9000.0,51.6665,51.691,51.6256,51.6256,9000.0
2014-08-29 11:05:00,63.15,63.16,63.12,63.12,21300.0,51.6337,51.6419,51.6092,51.6092,21300.0
2014-08-29 11:10:00,63.12,63.16,63.09,63.14,41200.0,51.6092,51.6419,51.5847,51.6256,41200.0
2014-08-29 11:15:00,63.14,63.16,63.13,63.15,22000.0,51.6256,51.6419,51.6174,51.6337,22000.0
2014-08-29 11:20:00,63.15,63.16,63.12,63.13,13200.0,51.6337,51.6419,51.6092,51.6174,13200.0
2014-08-29 11:25:00,63.13,63.15,63.11,63.13,11900.0,51.6174,51.6337,51.601,51.6174,11900.0
2014-08-29 11:30:00,63.13,63.17,63.12,63.16,14900.0,51.6174,51.6501,51.6092,51.6419,14900.0
2014-08-29 11:35:00,63.17,63.18,63.14,63.15,12300.0,51.6501,51.6583,51.6256,51.6337,12300.0
2014-08-29 11:40:00,63.16,63.21,63.15,63.18,21500.0,51.6419,51.6828,51.6337,51.6583,21500.0
2014-08-29 11:45:00,63.18,63.19,63.15,63.19,6200.0,51.6583,51.6665,51.6337,51.6665,6200.0
2014-08-29 11:50:00,63.19,63.21,63.18,63.2,6700.0,51.6665,51.6828,51.6583,51.6746,6700.0
2014-08-29 11:55:00,63.2,63.21,63.19,63.19,4800.0,51.6746,51.6828,51.6665,51.6665,4800.0
2014-08-29 12:00:00,63.2,63.28,63.2,63.26,14400.0,51.6746,51.74,51.6746,51.7237,14400.0
2014-08-29 12:05:00,63.25,63.25,63.22,63.23,3900.0,51.7155,51.7155,51.691,51.6992,3900.0
2014-08-29 12:10:00,63.22,63.22,63.18,63.2,10000.0,51.691,51.691,51.6583,51.6746,10000.0
2014-08-29 12:15:00,63.21,63.22,63.17,63.2,30200.0,51.6828,51.691,51.6501,51.6746,30200.0
2014-08-29 12:20:00,63.2,63.23,63.2,63.22,13700.0,51.6746,51.6992,51.6746,51.691,13700.0
2014-08-29 12:25:00,63.22,63.26,63.21,63.23,11500.0,51.691,51.7237,51.6828,51.6992,11500.0
2014-08-29 12:30:00,63.22,63.22,63.16,63.16,6600.0,51.691,51.691,51.6419,51.6419,6600.0
2014-08-29 12:35:00,63.16,63.17,63.15,63.17,3600.0,51.6419,51.6501,51.6337,51.6501,3600.0
2014-08-29 12:40:00,63.17,63.17,63.15,63.15,6000.0,51.6501,51.6501,51.6337,51.6337,6000.0
2014-08-29 12:45:00,63.14,63.16,63.14,63.16,7100.0,51.6256,51.6419,51.6256,51.6419,7100.0
2014-08-29 12:50:00,63.16,63.18,63.14,63.18,9400.0,51.6419,51.6583,51.6256,51.6583,9400.0
2014-08-29 12:55:00,63.18,63.21,63.17,63.17,5400.0,51.6583,51.6828,51.6501,51.6501,5400.0
2014-08-29 13:00:00,63.16,63.16,63.14,63.15,6100.0,51.6419,51.6419,51.6256,51.6337,6100.0
2014-08-29 13:05:00,63.14,63.15,63.14,63.15,7100.0,51.6256,51.6337,51.6256,51.6337,7100.0
2014-08-29 13:10:00,63.16,63.17,63.16,63.16,7000.0,51.6419,51.6501,51.6419,51.6419,7000.0
2014-08-29 13:15:00,63.16,63.16,63.11,63.11,7900.0,51.6419,51.6419,51.601,51.601,7900.0
2014-08-29 13:20:00,63.12,63.13,63.09,63.13,29500.0,51.6092,51.6174,51.5847,51.6174,29500.0
2014-08-29 13:25:00,63.12,63.14,63.09,63.14,19200.0,51.6092,51.6256,51.5847,51.6256,19200.0
2014-08-29 13:30:00,63.14,63.15,63.13,63.14,2400.0,51.6256,51.6337,51.6174,51.6256,2400.0
2014-08-29 13:35:00,63.14,63.18,63.13,63.18,6300.0,51.6256,51.6583,51.6174,51.6583,6300.0
2014-08-29 13:40:00,63.18,63.33,63.18,63.27,65500.0,51.6583,51.7809,51.6583,51.7319,65500.0
2014-08-29 13:45:00,63.26,63.27,63.25,63.27,9600.0,51.7237,51.7319,51.7155,51.7319,9600.0
2014-08-29 13:50:00,63.27,63.28,63.25,63.26,7700.0,51.7319,51.74,51.7155,51.7237,7700.0
2014-08-29 13:55:00,63.27,63.28,63.26,63.26,5300.0,51.7319,51.74,51.7237,51.7237,5300.0
2014-08-29 14:00:00,63.26,63.26,63.23,63.24,6700.0,51.7237,51.7237,51.6992,51.7073,6700.0
2014-08-29 14:05:00,63.23,63.24,63.22,63.24,6500.0,51.6992,51.7073,51.691,51.7073,6500.0
2014-08-29 14:10:00,63.24,63.3,63.23,63.3,20200.0,51.7073,51.7564,51.6992,51.7564,20200.0
2014-08-29 14:15:00,63.3,63.31,63.29,63.3,9900.0,51.7564,51.7646,51.7482,51.7564,9900.0
2014-08-29 14:20:00,63.3,63.34,63.29,63.34,14500.0,51.7564,51.7891,51.7482,51.7891,14500.0
2014-08-29 14:25:00,63.34,63.35,63.34,63.35,8800.0,51.7891,51.7973,51.7891,51.7973,8800.0
2014-08-29 14:30:00,63.34,63.36,63.34,63.35,21200.0,51.7891,51.8055,51.7891,51.7973,21200.0
2014-08-29 14:35:00,63.35,63.35,63.31,63.32,10800.0,51.7973,51.7973,51.7646,51.7727,10800.0
2014-08-29 14:40:00,63.31,63.32,63.23,63.24,12100.0,51.7646,51.7727,51.6992,51.7073,12100.0
2014-08-29 14:45:00,63.25,63.25,63.24,63.25,6500.0,51.7155,51.7155,51.7073,51.7155,6500.0
2014-08-29 14:50:00,63.25,63.25,63.21,63.25,14000.0,51.7155,51.7155,51.6828,51.7155,14000.0
2014-08-29 14:55:00,63.25,63.25,63.24,63.24,7700.0,51.7155,51.7155,51.7073,51.7073,7700.0
2014-08-29 15:00:00,63.25,63.26,63.22,63.26,19500.0,51.7155,51.7237,51.691,51.7237,19500.0
2014-08-29 15:05:00,63.26,63.26,63.21,63.22,13800.0,51.7237,51.7237,51.6828,51.691,13800.0
2014-08-29 15:10:00,63.22,63.25,63.21,63.25,12100.0,51.691,51.7155,51.6828,51.7155,12100.0
2014-08-29 15:15:00,63.25,63.3,63.24,63.28,35400.0,51.7155,51.7564,51.7073,51.74,35400.0
2014-08-29 15:20:00,63.29,63.29,63.26,63.27,14600.0,51.7482,51.7482,51.7237,51.7319,14600.0
2014-08-29 15:25:00,63.27,63.28,63.24,63.25,16800.0,51.7319,51.74,51.7073,51.7155,16800.0
2014-08-29 15:30:00,63.26,63.3,63.24,63.3,21100.0,51.7237,51.7564,51.7073,51.7564,21100.0
2014-08-29 15:35:00,63.3,63.34,63.3,63.34,33900.0,51.7564,51.7891,51.7564,51.7891,33900.0
2014-08-29 15:40:00,63.34,63.35,63.32,63.35,19900.0,51.7891,51.7973,51.7727,51.7973,19900.0
2014-08-29 15:45:00,63.35,63.41,63.34,63.35,104900.0,51.7973,51.8463,51.7891,51.7973,104900.0
2014-08-29 15:50:00,63.36,63.47,63.36,63.47,125700.0,51.8055,51.8954,51.8055,51.8954,125700.0
2014-08-29 15:55:00,63.47,63.59,63.46,63.56,449700.0,51.8954,51.9935,51.8872,51.969,449700.0
2014-09-02 09:30:00,63.6,63.87,63.56,63.61,124300.0,52.0017,52.2224,51.969,52.0099,124300.0
2014-09-02 09:35:00,63.65,63.65,63.52,63.55,21600.0,52.0426,52.0426,51.9363,51.9608,21600.0
2014-09-02 09:40:00,63.54,63.58,63.49,63.56,19100.0,51.9526,51.9853,51.9117,51.969,19100.0
2014-09-02 09:45:00,63.55,63.58,63.51,63.51,28500.0,51.9608,51.9853,51.9281,51.9281,28500.0
2014-09-02 09:50:00,63.51,63.64,63.51,63.56,41200.0,51.9281,52.0344,51.9281,51.969,41200.0
2014-09-02 09:55:00,63.54,63.66,63.54,63.64,56900.0,51.9526,52.0507,51.9526,52.0344,56900.0
2014-09-02 10:00:00,63.6,63.63,63.51,63.53,86900.0,52.0017,52.0262,51.9281,51.9444,86900.0
2014-09-02 10:05:00,63.54,63.56,63.48,63.56,22200.0,51.9526,51.969,51.9036,51.969,22200.0
2014-09-02 10:10:00,63.56,63.59,63.53,63.54,18000.0,51.969,51.9935,51.9444,51.9526,18000.0
2014-09-02 10:15:00,63.53,63.62,63.53,63.6,40800.0,51.9444,52.018,51.9444,52.0017,40800.0
2014-09-02 10:20:00,63.6,63.63,63.56,63.57,39600.0,52.0017,52.0262,51.969,51.9772,39600.0
2014-09-02 10:25:00,63.58,63.6,63.55,63.59,41300.0,51.9853,52.0017,51.9608,51.9935,41300.0
2014-09-02 10:30:00,63.59,63.63,63.57,63.63,35100.0,51.9935,52.0262,51.9772,52.0262,35100.0
2014-09-02 10:35:00,63.64,63.68,63.58,63.65,62400.0,52.0344,52.0671,51.9853,52.0426,62400.0
2014-09-02 10:40:00,63.65,63.75,63.61,63.73,19400.0,52.0426,52.1243,52.0099,52.108,19400.0
2014-09-02 10:45:00,63.73,63.82,63.73,63.82,19900.0,52.108,52.1816,52.108,52.1816,19900.0
2014-09-02 10:50:00,63.82,63.83,63.78,63.8,15300.0,52.1816,52.1897,52.1489,52.1652,15300.0
2014-09-02 10:55:00,63.8,63.85,63.78,63.84,18100.0,52.1652,52.2061,52.1489,52.1979,18100.0
2014-09-02 11:00:00,63.83,63.86,63.75,63.81,27500.0,52.1897,52.2143,52.1243,52.1734,27500.0
2014-09-02 11:05:00,63.82,63.84,63.77,63.83,32900.0,52.1816,52.1979,52.1407,52.1897,32900.0
2014-09-02 11:10:00,63.82,63.82,63.73,63.74,43200.0,52.1816,52.1816,52.108,52.1162,43200.0
2014-09-02 11:15:00,63.73,63.75,63.68,63.71,41900.0,52.108,52.1243,52.0671,52.0916,41900.0
2014-09-02 11:20:00,63.71,63.75,63.68,63.72,37200.0,52.0916,52.1243,52.0671,52.0998,37200.0
2014-09-02 11:25:00,63.72,63.72,63.61,63.67,33400.0,52.0998,52.0998,52.0099,52.0589,33400.0
2014-09-02 11:30:00,63.67,63.71,63.65,63.68,21400.0,52.0589,52.0916,52.0426,52.0671,21400.0
2014-09-02 11:35:00,63.67,63.7,63.63,63.63,18800.0,52.0589,52.0834,52.0262,52.0262,18800.0
2014-09-02 11:40:00,63.63,63.68,63.63,63.65,23800.0,52.0262,52.0671,52.0262,52.0426,23800.0
2014-09-02 11:45:00,63.65,63.67,63.6,63.66,56200.0,52.0426,52.0589,52.0017,52.0507,56200.0
2014-09-02 11:50:00,63.66,63.67,63.59,63.64,31400.0,52.0507,52.0589,51.9935,52.0344,31400.0
2014-09-02 11:55:00,63.64,63.66,63.62,63.66,16000.0,52.0344,52.0507,52.018,52.0507,16000.0
2014-09-02 12:00:00,63.65,63.67,63.62,63.64,49300.0,52.0426,52.0589,52.018,52.0344,49300.0
2014-09-02 12:05:00,63.65,63.67,63.62,63.63,30000.0,52.0426,52.0589,52.018,52.0262,30000.0
2014-09-02 12:10:00,63.63,63.64,63.63,63.63,43300.0,52.0262,52.0344,52.0262,52.0262,43300.0
2014-09-02 12:15:00,63.63,63.65,63.63,63.65,42400.0,52.0262,52.0426,52.0262,52.0426,42400.0
2014-09-02 12:20:00,63.66,63.67,63.63,63.63,43000.0,52.0507,52.0589,52.0262,52.0262,43000.0
2014-09-02 12:25:00,63.63,63.64,63.63,63.64,16300.0,52.0262,52.0344,52.0262,52.0344,16300.0
2014-09-02 12:30:00,63.64,63.64,63.55,63.56,57500.0,52.0344,52.0344,51.9608,51.969,57500.0
2014-09-02 12:35:00,63.56,63.62,63.56,63.58,42600.0,51.969,52.018,51.969,51.9853,42600.0
2014-09-02 12:40:00,63.58,63.6,63.55,63.57,59900.0,51.9853,52.0017,51.9608,51.9772,59900.0
2014-09-02 12:45:00,63.57,63.58,63.53,63.53,18800.0,51.9772,51.9853,51.9444,51.9444,18800.0
2014-09-02 12:50:00,63.53,63.54,63.52,63.53,16100.0,51.9444,51.9526,51.9363,51.9444,16100.0
2014-09-02 12:55:00,63.53,63.55,63.52,63.54,13900.0,51.9444,51.9608,51.9363,51.9526,13900.0
2014-09-02 13:00:00,63.54,63.55,63.53,63.53,20700.0,51.9526,51.9608,51.9444,51.9444,20700.0
2014-09-02 13:05:00,63.53,63.61,63.53,63.6,51300.0,51.9444,52.0099,51.9444,52.0017,51300.0
2014-09-02 13:10:00,63.6,63.61,63.57,63.6,10900.0,52.0017,52.0099,51.9772,52.0017,10900.0
2014-09-02 13:15:00,63.61,63.67,63.61,63.65,11600.0,52.0099,52.0589,52.0099,52.0426,11600.0
2014-09-02 13:20:00,63.66,63.66,63.6,63.62,9700.0,52.0507,52.0507,52.0017,52.018,9700.0
2014-09-02 13:25:00,63.63,63.63,63.58,63.61,20700.0,52.0262,52.0262,51.9853,52.0099,20700.0
2014-09-02 13:30:00,63.6,63.62,63.59,63.6,23000.0,52.0017,52.018,51.9935,52.0017,23000.0
2014-09-02 13:35:00,63.6,63.62,63.58,63.6,15100.0,52.0017,52.018,51.9853,52.0017,15100.0
2014-09-02 13:40:00,63.6,63.61,63.58,63.58,14900.0,52.0017,52.0099,51.9853,51.9853,14900.0
2014-09-02 13:45:00,63.59,63.61,63.58,63.6,18100.0,51.9935,52.0099,51.9853,52.0017,18100.0
2014-09-02 13:50:00,63.61,63.66,63.59,63.64,24900.0,52.0099,52.0507,51.9935,52.0344,24900.0
2014-09-02 13:55:00,63.64,63.66,63.6,63.6,26900.0,52.0344,52.0507,52.0017,52.0017,26900.0
2014-09-02 14:00:00,63.6,63.62,63.59,63.61,61600.0,52.0017,52.018,51.9935,52.0099,61600.0
2014-09-02 14:05:00,63.6,63.62,63.59,63.61,21100.0,52.0017,52.018,51.9935,52.0099,21100.0
2014-09-02 14:10:00,63.6,63.7,63.59,63.66,42900.0,52.0017,52.0834,51.9935,52.0507,42900.0
2014-09-02 14:15:00,63.65,63.69,63.65,63.65,36700.0,52.0426,52.0753,52.0426,52.0426,36700.0
2014-09-02 14:20:00,63.65,63.66,63.63,63.65,36000.0,52.0426,52.0507,52.0262,52.0426,36000.0
2014-09-02 14:25:00,63.66,63.68,63.65,63.68,22000.0,52.0507,52.0671,52.0426,52.0671,22000.0
2014-09-02 14:30:00,63.68,63.72,63.66,63.67,44600.0,52.0671,52.0998,52.0507,52.0589,44600.0
2014-09-02 14:35:00,63.68,63.71,63.67,63.69,25000.0,52.0671,52.0916,52.0589,52.0753,25000.0
2014-09-02 14:40:00,63.69,63.7,63.68,63.69,14700.0,52.0753,52.0834,52.0671,52.0753,14700.0
2014-09-02 14:45:00,63.7,63.73,63.69,63.73,23800.0,52.0834,52.108,52.0753,52.108,23800.0
2014-09-02 14:50:00,63.73,63.73,63.67,63.68,60000.0,52.108,52.108,52.0589,52.0671,60000.0
2014-09-02 14:55:00,63.69,63.71,63.67,63.69,42300.0,52.0753,52.0916,52.0589,52.0753,42300.0
2014-09-02 15:00:00,63.7,63.72,63.69,63.7,30000.0,52.0834,52.0998,52.0753,52.0834,30000.0
2014-09-02 15:05:00,63.71,63.72,63.69,63.7,53800.0,52.0916,52.0998,52.0753,52.0834,53800.0
2014-09-02 15:10:00,63.7,63.71,63.69,63.69,28800.0,52.0834,52.0916,52.0753,52.0753,28800.0
2014-09-02 15:15:00,63.7,63.7,63.59,63.6,34900.0,52.0834,52.0834,51.9935,52.0017,34900.0
2014-09-02 15:20:00,63.6,63.64,63.58,63.64,27400.0,52.0017,52.0344,51.9853,52.0344,27400.0
2014-09-02 15:25:00,63.63,63.67,63.61,63.62,52200.0,52.0262,52.0589,52.0099,52.018,52200.0
2014-09-02 15:30:00,63.63,63.63,63.57,63.6,43100.0,52.0262,52.0262,51.9772,52.0017,43100.0
2014-09-02 15:35:00,63.6,63.6,63.55,63.55,39100.0,52.0017,52.0017,51.9608,51.9608,39100.0
2014-09-02 15:40:00,63.55,63.63,63.55,63.62,62200.0,51.9608,52.0262,51.9608,52.018,62200.0
2014-09-02 15:45:00,63.63,63.64,63.59,63.64,81200.0,52.0262,52.0344,51.9935,52.0344,81200.0
2014-09-02 15:50:00,63.64,63.68,63.63,63.63,58300.0,52.0344,52.0671,52.0262,52.0262,58300.0
2014-09-02 15:55:00,63.64,63.7,63.63,63.66,140500.0,52.0344,52.0834,52.0262,52.0507,140500.0
2014-09-03 09:30:00,63.91,63.91,63.75,63.78,82600.0,52.2552,52.2552,52.1243,52.1489,82600.0
2014-09-03 09:35:00,63.8,64.01,63.78,64.0,54500.0,52.1652,52.3369,52.1489,52.3287,54500.0
2014-09-03 09:40:00,64.01,64.05,64.0,64.01,24100.0,52.3369,52.3696,52.3287,52.3369,24100.0
2014-09-03 09:45:00,64.02,64.09,64.02,64.05,32300.0,52.3451,52.4023,52.3451,52.3696,32300.0
2014-09-03 09:50:00,64.06,64.08,64.0,64.03,22800.0,52.3778,52.3941,52.3287,52.3533,22800.0
2014-09-03 09:55:00,64.04,64.14,64.01,64.08,58000.0,52.3614,52.4432,52.3369,52.3941,58000.0
2014-09-03 10:00:00,64.1,64.13,64.0,64.02,79500.0,52.4105,52.435,52.3287,52.3451,79500.0
2014-09-03 10:05:00,64.02,64.06,63.97,64.01,35900.0,52.3451,52.3778,52.3042,52.3369,35900.0
2014-09-03 10:10:00,64.02,64.06,64.0,64.03,19700.0,52.3451,52.3778,52.3287,52.3533,19700.0
2014-09-03 10:15:00,64.02,64.05,64.0,64.01,57200.0,52.3451,52.3696,52.3287,52.3369,57200.0
2014-09-03 10:20:00,64.01,64.02,63.99,64.01,52800.0,52.3369,52.3451,52.3206,52.3369,52800.0
2014-09-03 10:25:00,64.01,64.04,63.99,64.01,30200.0,52.3369,52.3614,52.3206,52.3369,30200.0
2014-09-03 10:30:00,64.01,64.02,63.99,64.01,75600.0,52.3369,52.3451,52.3206,52.3369,75600.0
2014-09-03 10:35:00,64.02,64.02,64.0,64.01,34500.0,52.3451,52.3451,52.3287,52.3369,34500.0
2014-09-03 10:40:00,64.01,64.03,63.99,64.01,65100.0,52.3369,52.3533,52.3206,52.3369,65100.0
2014-09-03 10:45:00,64.01,64.03,63.99,64.02,32900.0,52.3369,52.3533,52.3206,52.3451,32900.0
2014-09-03 10:50:00,64.02,64.02,64.0,64.0,39100.0,52.3451,52.3451,52.3287,52.3287,39100.0
2014-09-03 10:55:00,64.0,64.01,63.93,63.94,29600.0,52.3287,52.3369,52.2715,52.2797,29600.0
2014-09-03 11:00:00,63.93,63.94,63.93,63.94,14100.0,52.2715,52.2797,52.2715,52.2797,14100.0
2014-09-03 11:05:00,63.94,64.02,63.93,64.0,108800.0,52.2797,52.3451,52.2715,52.3287,108800.0
2014-09-03 11:10:00,64.0,64.01,63.99,64.0,33000.0,52.3287,52.3369,52.3206,52.3287,33000.0
2014-09-03 11:15:00,64.0,64.01,63.98,64.0,59400.0,52.3287,52.3369,52.3124,52.3287,59400.0
2014-09-03 11:20:00,64.0,64.02,63.99,63.99,36700.0,52.3287,52.3451,52.3206,52.3206,36700.0
2014-09-03 11:25:00,64.0,64.02,63.98,64.02,37200.0,52.3287,52.3451,52.3124,52.3451,37200.0
2014-09-03 11:30:00,64.02,64.02,63.99,64.0,260900.0,52.3451,52.3451,52.3206,52.3287,260900.0
2014-09-03 11:35:00,64.0,64.01,63.99,64.0,234800.0,52.3287,52.3369,52.3206,52.3287,234800.0
2014-09-03 11:40:00,64.0,64.01,63.99,64.0,30000.0,52.3287,52.3369,52.3206,52.3287,30000.0
2014-09-03 11:45:00,64.0,64.01,63.99,64.0,44000.0,52.3287,52.3369,52.3206,52.3287,44000.0
2014-09-03 11:50:00,64.0,64.01,63.99,64.0,70900.0,52.3287,52.3369,52.3206,52.3287,70900.0
2014-09-03 11:55:00,64.0,64.0,63.83,63.83,40800.0,52.3287,52.3287,52.1897,52.1897,40800.0
2014-09-03 12:00:00,63.83,63.88,63.82,63.82,22400.0,52.1897,52.2306,52.1816,52.1816,22400.0
2014-09-03 12:05:00,63.83,63.9,63.8,63.83,160200.0,52.1897,52.247,52.1652,52.1897,160200.0
2014-09-03 12:10:00,63.83,63.89,63.83,63.85,72800.0,52.1897,52.2388,52.1897,52.2061,72800.0
2014-09-03 12:15:00,63.85,63.86,63.84,63.85,18600.0,52.2061,52.2143,52.1979,52.2061,18600.0
2014-09-03 12:20:00,63.85,63.87,63.85,63.86,10700.0,52.2061,52.2224,52.2061,52.2143,10700.0
2014-09-03 12:25:00,63.87,63.87,63.86,63.87,14400.0,52.2224,52.2224,52.2143,52.2224,14400.0
2014-09-03 12:30:00,63.87,63.87,63.86,63.86,24700.0,52.2224,52.2224,52.2143,52.2143,24700.0
2014-09-03 12:35:00,63.86,63.98,63.86,63.94,47700.0,52.2143,52.3124,52.2143,52.2797,47700.0
2014-09-03 12:40:00,63.94,63.98,63.92,63.94,37300.0,52.2797,52.3124,52.2633,52.2797,37300.0
2014-09-03 12:45:00,63.95,63.99,63.95,63.99,14900.0,52.2879,52.3206,52.2879,52.3206,14900.0
2014-09-03 12:50:00,63.99,64.0,63.93,63.97,45400.0,52.3206,52.3287,52.2715,52.3042,45400.0
2014-09-03 12:55:00,63.98,63.99,63.97,63.97,14000.0,52.3124,52.3206,52.3042,52.3042,14000.0
2014-09-03 13:00:00,63.97,63.99,63.94,63.97,45300.0,52.3042,52.3206,52.2797,52.3042,45300.0
2014-09-03 13:05:00,63.96,63.98,63.93,63.98,21300.0,52.296,52.3124,52.2715,52.3124,21300.0
2014-09-03 13:10:00,63.99,64.0,63.95,64.0,21600.0,52.3206,52.3287,52.2879,52.3287,21600.0
2014-09-03 13:15:00,64.0,64.0,63.98,63.99,9600.0,52.3287,52.3287,52.3124,52.3206,9600.0
2014-09-03 13:20:00,63.99,64.0,63.98,63.98,19900.0,52.3206,52.3287,52.3124,52.3124,19900.0
2014-09-03 13:25:00,63.98,63.98,63.96,63.98,16700.0,52.3124,52.3124,52.296,52.3124,16700.0
2014-09-03 13:30:00,63.97,64.0,63.96,63.99,23600.0,52.3042,52.3287,52.296,52.3206,23600.0
2014-09-03 13:35:00,64.0,64.0,63.96,63.99,30300.0,52.3287,52.3287,52.296,52.3206,30300.0
2014-09-03 13:40:00,63.99,64.01,63.98,64.01,12000.0,52.3206,52.3369,52.3124,52.3369,12000.0
2014-09-03 13:45:00,64.0,64.01,63.99,63.99,14400.0,52.3287,52.3369,52.3206,52.3206,14400.0
2014-09-03 13:50:00,64.0,64.02,63.98,63.99,44600.0,52.3287,52.3451,52.3124,52.3206,44600.0
2014-09-03 13:55:00,63.98,64.01,63.98,64.0,13900.0,52.3124,52.3369,52.3124,52.3287,13900.0
2014-09-03 14:00:00,64.0,64.01,63.98,64.01,25100.0,52.3287,52.3369,52.3124,52.3369,25100.0
2014-09-03 14:05:00,64.02,64.02,63.99,64.0,17100.0,52.3451,52.3451,52.3206,52.3287,17100.0
2014-09-03 14:10:00,64.0,64.01,63.99,63.99,20200.0,52.3287,52.3369,52.3206,52.3206,20200.0
2014-09-03 14:15:00,63.99,64.01,63.98,64.0,14300.0,52.3206,52.3369,52.3124,52.3287,14300.0
2014-09-03 14:20:00,64.0,64.01,63.99,64.01,17700.0,52.3287,52.3369,52.3206,52.3369,17700.0
2014-09-03 14:25:00,64.02,64.02,63.97,64.0,34800.0,52.3451,52.3451,52.3042,52.3287,34800.0
2014-09-03 14:30:00,64.0,64.01,63.99,64.0,12800.0,52.3287,52.3369,52.3206,52.3287,12800.0
2014-09-03 14:35:00,64.0,64.02,63.99,64.0,30700.0,52.3287,52.3451,52.3206,52.3287,30700.0
2014-09-03 14:40:00,64.01,64.02,63.99,64.01,16700.0,52.3369,52.3451,52.3206,52.3369,16700.0
2014-09-03 14:45:00,64.01,64.01,63.97,64.0,35300.0,52.3369,52.3369,52.3042,52.3287,35300.0
2014-09-03 14:50:00,64.0,64.03,63.97,64.02,36400.0,52.3287,52.3533,52.3042,52.3451,36400.0
2014-09-03 14:55:00,64.02,64.03,63.99,64.01,40500.0,52.3451,52.3533,52.3206,52.3369,40500.0
2014-09-03 15:00:00,64.01,64.01,63.98,63.99,40400.0,52.3369,52.3369,52.3124,52.3206,40400.0
2014-09-03 15:05:00,63.99,64.03,63.98,64.01,62200.0,52.3206,52.3533,52.3124,52.3369,62200.0
2014-09-03 15:10:00,64.02,64.02,63.99,64.01,38400.0,52.3451,52.3451,52.3206,52.3369,38400.0
2014-09-03 15:15:00,64.0,64.03,64.0,64.01,30400.0,52.3287,52.3533,52.3287,52.3369,30400.0
2014-09-03 15:20:00,64.01,64.03,64.0,64.0,25400.0,52.3369,52.3533,52.3287,52.3287,25400.0
2014-09-03 15:25:00,64.0,64.03,64.0,64.01,29800.0,52.3287,52.3533,52.3287,52.3369,29800.0
2014-09-03 15:30:00,64.0,64.01,63.99,64.0,34800.0,52.3287,52.3369,52.3206,52.3287,34800.0
2014-09-03 15:35:00,64.0,64.02,63.99,64.01,57400.0,52.3287,52.3451,52.3206,52.3369,57400.0
2014-09-03 15:40:00,64.0,64.01,64.0,64.0,48100.0,52.3287,52.3369,52.3287,52.3287,48100.0
2014-09-03 15:45:00,64.0,64.01,63.97,63.98,132100.0,52.3287,52.3369,52.3042,52.3124,132100.0
2014-09-03 15:50:00,63.99,64.03,63.99,64.02,95300.0,52.3206,52.3533,52.3206,52.3451,95300.0
2014-09-03 15:55:00,64.02,64.16,64.01,64.15,242200.0,52.3451,52.4596,52.3369,52.4514,242200.0
2014-09-04 09:30:00,64.12,64.14,64.0,64.1,70200.0,52.4269,52.4432,52.3287,52.4105,70200.0
2014-09-04 09:35:00,64.05,64.13,64.03,64.09,52900.0,52.3696,52.435,52.3533,52.4023,52900.0
2014-09-04 09:40:00,64.09,64.15,64.08,64.12,33700.0,52.4023,52.4514,52.3941,52.4269,33700.0
2014-09-04 09:45:00,64.12,64.16,64.06,64.11,26800.0,52.4269,52.4596,52.3778,52.4187,26800.0
2014-09-04 09:50:00,64.1,64.22,64.1,64.22,26100.0,52.4105,52.5086,52.4105,52.5086,26100.0
2014-09-04 09:55:00,64.21,64.26,64.2,64.22,15000.0,52.5004,52.5413,52.4923,52.5086,15000.0
2014-09-04 10:00:00,64.23,64.27,64.11,64.19,87200.0,52.5168,52.5495,52.4187,52.4841,87200.0
2014-09-04 10:05:00,64.18,64.23,64.18,64.21,32500.0,52.4759,52.5168,52.4759,52.5004,32500.0
2014-09-04 10:10:00,64.22,64.32,64.19,64.3,43300.0,52.5086,52.5904,52.4841,52.574,43300.0
2014-09-04 10:15:00,64.29,64.3,64.24,64.29,32900.0,52.5659,52.574,52.525,52.5659,32900.0
2014-09-04 10:20:00,64.28,64.34,64.24,64.31,63100.0,52.5577,52.6067,52.525,52.5822,63100.0
2014-09-04 10:25:00,64.33,64.37,64.24,64.25,59800.0,52.5986,52.6313,52.525,52.5331,59800.0
2014-09-04 10:30:00,64.25,64.28,64.24,64.25,34000.0,52.5331,52.5577,52.525,52.5331,34000.0
2014-09-04 10:35:00,64.25,64.26,64.24,64.25,25100.0,52.5331,52.5413,52.525,52.5331,25100.0
2014-09-04 10:40:00,64.25,64.25,64.2,64.23,23900.0,52.5331,52.5331,52.4923,52.5168,23900.0
2014-09-04 10:45:00,64.23,64.26,64.13,64.23,32100.0,52.5168,52.5413,52.435,52.5168,32100.0
2014-09-04 10:50:00,64.22,64.26,64.22,64.26,15900.0,52.5086,52.5413,52.5086,52.5413,15900.0
2014-09-04 10:55:00,64.27,64.27,64.19,64.23,43400.0,52.5495,52.5495,52.4841,52.5168,43400.0
2014-09-04 11:00:00,64.24,64.26,64.2,64.25,28100.0,52.525,52.5413,52.4923,52.5331,28100.0
2014-09-04 11:05:00,64.25,64.25,64.21,64.23,24000.0,52.5331,52.5331,52.5004,52.5168,24000.0
2014-09-04 11:10:00,64.22,64.26,64.21,64.23,27700.0,52.5086,52.5413,52.5004,52.5168,27700.0
2014-09-04 11:15:00,64.24,64.25,64.21,64.22,30700.0,52.525,52.5331,52.5004,52.5086,30700.0
2014-09-04 11:20:00,64.21,64.26,64.21,64.24,46400.0,52.5004,52.5413,52.5004,52.525,46400.0
2014-09-04 11:25:00,64.24,64.28,64.23,64.27,50500.0,52.525,52.5577,52.5168,52.5495,50500.0
2014-09-04 11:30:00,64.26,64.32,64.22,64.29,82300.0,52.5413,52.5904,52.5086,52.5659,82300.0
2014-09-04 11:35:00,64.3,64.31,64.25,64.28,48500.0,52.574,52.5822,52.5331,52.5577,48500.0
2014-09-04 11:40:00,64.27,64.31,64.27,64.29,58300.0,52.5495,52.5822,52.5495,52.5659,58300.0
2014-09-04 11:45:00,64.29,64.31,64.27,64.29,29400.0,52.5659,52.5822,52.5495,52.5659,29400.0
2014-09-04 11:50:00,64.3,64.33,64.28,64.32,19600.0,52.574,52.5986,52.5577,52.5904,19600.0
2014-09-04 11:55:00,64.31,64.32,64.28,64.28,21400.0,52.5822,52.5904,52.5577,52.5577,21400.0
2014-09-04 12:00:00,64.28,64.3,64.28,64.29,29500.0,52.5577,52.574,52.5577,52.5659,29500.0
2014-09-04 12:05:00,64.29,64.31,64.27,64.28,40700.0,52.5659,52.5822,52.5495,52.5577,40700.0
2014-09-04 12:10:00,64.28,64.32,64.28,64.28,37200.0,52.5577,52.5904,52.5577,52.5577,37200.0
2014-09-04 12:15:00,64.28,64.3,64.28,64.29,23600.0,52.5577,52.574,52.5577,52.5659,23600.0
2014-09-04 12:20:00,64.29,64.31,64.27,64.28,76100.0,52.5659,52.5822,52.5495,52.5577,76100.0
2014-09-04 12:25:00,64.28,64.3,64.25,64.29,63300.0,52.5577,52.574,52.5331,52.5659,63300.0
2014-09-04 12:30:00,64.29,64.3,64.25,64.26,68900.0,52.5659,52.574,52.5331,52.5413,68900.0
2014-09-04 12:35:00,64.25,64.28,64.25,64.25,16800.0,52.5331,52.5577,52.5331,52.5331,16800.0
2014-09-04 12:40:00,64.25,64.3,64.25,64.28,26700.0,52.5331,52.574,52.5331,52.5577,26700.0
2014-09-04 12:45:00,64.28,64.29,64.28,64.28,13100.0,52.5577,52.5659,52.5577,52.5577,13100.0
2014-09-04 12:50:00,64.28,64.31,64.27,64.3,46800.0,52.5577,52.5822,52.5495,52.574,46800.0
2014-09-04 12:55:00,64.3,64.31,64.28,64.28,29700.0,52.574,52.5822,52.5577,52.5577,29700.0
2014-09-04 13:00:00,64.28,64.3,64.28,64.28,95200.0,52.5577,52.574,52.5577,52.5577,95200.0
2014-09-04 13:05:00,64.28,64.3,64.28,64.28,10400.0,52.5577,52.574,52.5577,52.5577,10400.0
2014-09-04 13:10:00,64.28,64.3,64.27,64.28,62700.0,52.5577,52.574,52.5495,52.5577,62700.0
2014-09-04 13:15:00,64.28,64.31,64.28,64.3,36500.0,52.5577,52.5822,52.5577,52.574,36500.0
2014-09-04 13:20:00,64.3,64.31,64.29,64.3,25400.0,52.574,52.5822,52.5659,52.574,25400.0
2014-09-04 13:25:00,64.3,64.3,64.28,64.28,33100.0,52.574,52.574,52.5577,52.5577,33100.0
2014-09-04 13:30:00,64.29,64.31,64.28,64.3,44600.0,52.5659,52.5822,52.5577,52.574,44600.0
2014-09-04 13:35:00,64.29,64.31,64.28,64.28,40600.0,52.5659,52.5822,52.5577,52.5577,40600.0
2014-09-04 13:40:00,64.28,64.3,64.28,64.3,24200.0,52.5577,52.574,52.5577,52.574,24200.0
2014-09-04 13:45:00,64.3,64.3,64.28,64.28,32000.0,52.574,52.574,52.5577,52.5577,32000.0
2014-09-04 13:50:00,64.28,64.3,64.28,64.29,24700.0,52.5577,52.574,52.5577,52.5659,24700.0
2014-09-04 13:55:00,64.28,64.3,64.28,64.28,36500.0,52.5577,52.574,52.5577,52.5577,36500.0
2014-09-04 14:00:00,64.28,64.3,64.27,64.3,62500.0,52.5577,52.574,52.5495,52.574,62500.0
2014-09-04 14:05:00,64.3,64.3,64.28,64.28,34400.0,52.574,52.574,52.5577,52.5577,34400.0
2014-09-04 14:10:00,64.29,64.29,64.28,64.29,21600.0,52.5659,52.5659,52.5577,52.5659,21600.0
2014-09-04 14:15:00,64.28,64.3,64.25,64.27,114700.0,52.5577,52.574,52.5331,52.5495,114700.0
2014-09-04 14:20:00,64.27,64.3,64.26,64.28,67500.0,52.5495,52.574,52.5413,52.5577,67500.0
2014-09-04 14:25:00,64.27,64.3,64.25,64.27,73400.0,52.5495,52.574,52.5331,52.5495,73400.0
2014-09-04 14:30:00,64.26,64.26,64.15,64.15,69200.0,52.5413,52.5413,52.4514,52.4514,69200.0
2014-09-04 14:35:00,64.14,64.2,64.08,64.17,72700.0,52.4432,52.4923,52.3941,52.4677,72700.0
2014-09-04 14:40:00,64.17,64.22,64.16,64.21,42500.0,52.4677,52.5086,52.4596,52.5004,42500.0
2014-09-04 14:45:00,64.2,64.2,64.18,64.19,56200.0,52.4923,52.4923,52.4759,52.4841,56200.0
2014-09-04 14:50:00,64.19,64.22,64.19,64.2,50100.0,52.4841,52.5086,52.4841,52.4923,50100.0
2014-09-04 14:55:00,64.2,64.2,64.14,64.18,106000.0,52.4923,52.4923,52.4432,52.4759,106000.0
2014-09-04 15:00:00,64.18,64.2,64.17,64.18,125600.0,52.4759,52.4923,52.4677,52.4759,125600.0
2014-09-04 15:05:00,64.18,64.2,64.17,64.18,102400.0,52.4759,52.4923,52.4677,52.4759,102400.0
2014-09-04 15:10:00,64.19,64.2,64.14,64.16,174000.0,52.4841,52.4923,52.4432,52.4596,174000.0
2014-09-04 15:15:00,64.15,64.18,64.0,64.05,128600.0,52.4514,52.4759,52.3287,52.3696,128600.0
2014-09-04 15:20:00,64.04,64.16,64.02,64.13,168700.0,52.3614,52.4596,52.3451,52.435,168700.0
2014-09-04 15:25:00,64.13,64.15,64.12,64.13,57600.0,52.435,52.4514,52.4269,52.435,57600.0
2014-09-04 15:30:00,64.14,64.16,64.13,64.14,149500.0,52.4432,52.4596,52.435,52.4432,149500.0
2014-09-04 15:35:00,64.14,64.16,64.12,64.13,115900.0,52.4432,52.4596,52.4269,52.435,115900.0
2014-09-04 15:40:00,64.13,64.16,64.12,64.14,155200.0,52.435,52.4596,52.4269,52.4432,155200.0
2014-09-04 15:45:00,64.13,64.14,64.06,64.1,141200.0,52.435,52.4432,52.3778,52.4105,141200.0
2014-09-04 15:50:00,64.1,64.13,64.09,64.1,113500.0,52.4105,52.435,52.4023,52.4105,113500.0
2014-09-04 15:55:00,64.11,64.23,64.1,64.22,308600.0,52.4187,52.5168,52.4105,52.5086,308600.0
2014-09-05 09:30:00,64.11,64.25,63.97,64.01,128700.0,52.4187,52.5331,52.3042,52.3369,128700.0
2014-09-05 09:35:00,64.0,64.16,63.99,64.13,153700.0,52.3287,52.4596,52.3206,52.435,153700.0
2014-09-05 09:40:00,64.13,64.21,64.07,64.13,97000.0,52.435,52.5004,52.386,52.435,97000.0
2014-09-05 09:45:00,64.11,64.23,64.11,64.16,90900.0,52.4187,52.5168,52.4187,52.4596,90900.0
2014-09-05 09:50:00,64.14,64.2,64.13,64.17,55700.0,52.4432,52.4923,52.435,52.4677,55700.0
2014-09-05 09:55:00,64.16,64.18,64.14,64.14,25900.0,52.4596,52.4759,52.4432,52.4432,25900.0
2014-09-05 10:00:00,64.14,64.18,64.11,64.14,58300.0,52.4432,52.4759,52.4187,52.4432,58300.0
2014-09-05 10:05:00,64.14,64.15,64.13,64.15,217500.0,52.4432,52.4514,52.435,52.4514,217500.0
2014-09-05 10:10:00,64.14,64.15,64.13,64.13,73200.0,52.4432,52.4514,52.435,52.435,73200.0
2014-09-05 10:15:00,64.13,64.18,64.1,64.1,85200.0,52.435,52.4759,52.4105,52.4105,85200.0
2014-09-05 10:20:00,64.11,64.14,64.09,64.1,32300.0,52.4187,52.4432,52.4023,52.4105,32300.0
2014-09-05 10:25:00,64.11,64.14,64.05,64.09,39300.0,52.4187,52.4432,52.3696,52.4023,39300.0
2014-09-05 10:30:00,64.08,64.11,64.08,64.1,54200.0,52.3941,52.4187,52.3941,52.4105,54200.0
2014-09-05 10:35:00,64.09,64.12,64.08,64.08,48300.0,52.4023,52.4269,52.3941,52.3941,48300.0
2014-09-05 10:40:00,64.08,64.16,64.08,64.14,210000.0,52.3941,52.4596,52.3941,52.4432,210000.0
2014-09-05 10:45:00,64.13,64.15,64.1,64.13,142700.0,52.435,52.4514,52.4105,52.435,142700.0
2014-09-05 10:50:00,64.14,64.15,64.13,64.15,35400.0,52.4432,52.4514,52.435,52.4514,35400.0
2014-09-05 10:55:00,64.14,64.17,64.14,64.15,54100.0,52.4432,52.4677,52.4432,52.4514,54100.0
2014-09-05 11:00:00,64.16,64.17,64.1,64.12,77900.0,52.4596,52.4677,52.4105,52.4269,77900.0
2014-09-05 11:05:00,64.12,64.14,64.09,64.11,32000.0,52.4269,52.4432,52.4023,52.4187,32000.0
2014-09-05 11:10:00,64.12,64.14,64.08,64.11,41000.0,52.4269,52.4432,52.3941,52.4187,41000.0
2014-09-05 11:15:00,64.1,64.11,64.09,64.11,43000.0,52.4105,52.4187,52.4023,52.4187,43000.0
2014-09-05 11:20:00,64.11,64.12,64.09,64.1,21200.0,52.4187,52.4269,52.4023,52.4105,21200.0
2014-09-05 11:25:00,64.11,64.16,64.09,64.14,55700.0,52.4187,52.4596,52.4023,52.4432,55700.0
2014-09-05 11:30:00,64.14,64.17,64.1,64.12,29800.0,52.4432,52.4677,52.4105,52.4269,29800.0
2014-09-05 11:35:00,64.12,64.14,64.11,64.11,22000.0,52.4269,52.4432,52.4187,52.4187,22000.0
2014-09-05 11:40:00,64.1,64.15,64.1,64.12,33200.0,52.4105,52.4514,52.4105,52.4269,33200.0
2014-09-05 11:45:00,64.11,64.15,64.11,64.12,23900.0,52.4187,52.4514,52.4187,52.4269,23900.0
2014-09-05 11:50:00,64.12,64.12,64.1,64.11,28700.0,52.4269,52.4269,52.4105,52.4187,28700.0
2014-09-05 11:55:00,64.12,64.13,64.1,64.11,10700.0,52.4269,52.435,52.4105,52.4187,10700.0
2014-09-05 12:00:00,64.11,64.11,64.1,64.1,36200.0,52.4187,52.4187,52.4105,52.4105,36200.0
2014-09-05 12:05:00,64.1,64.11,64.09,64.09,250300.0,52.4105,52.4187,52.4023,52.4023,250300.0
2014-09-05 12:10:00,64.09,64.13,64.09,64.13,45500.0,52.4023,52.435,52.4023,52.435,45500.0
2014-09-05 12:15:00,64.12,64.13,64.1,64.12,15900.0,52.4269,52.435,52.4105,52.4269,15900.0
2014-09-05 12:20:00,64.12,64.15,64.12,64.15,22300.0,52.4269,52.4514,52.4269,52.4514,22300.0
2014-09-05 12:25:00,64.14,64.24,64.13,64.24,25800.0,52.4432,52.525,52.435,52.525,25800.0
2014-09-05 12:30:00,64.25,64.4,64.24,64.38,55500.0,52.5331,52.6558,52.525,52.6394,55500.0
2014-09-05 12:35:00,64.36,64.38,64.31,64.34,11100.0,52.6231,52.6394,52.5822,52.6067,11100.0
2014-09-05 12:40:00,64.35,64.44,64.32,64.43,18800.0,52.6149,52.6885,52.5904,52.6803,18800.0
2014-09-05 12:45:00,64.43,64.47,64.41,64.43,15500.0,52.6803,52.713,52.664,52.6803,15500.0
2014-09-05 12:50:00,64.43,64.45,64.39,64.42,16600.0,52.6803,52.6967,52.6476,52.6721,16600.0
2014-09-05 12:55:00,64.43,64.45,64.41,64.42,8400.0,52.6803,52.6967,52.664,52.6721,8400.0
2014-09-05 13:00:00,64.42,64.5,64.41,64.48,19800.0,52.6721,52.7376,52.664,52.7212,19800.0
2014-09-05 13:05:00,64.48,64.6,64.48,64.58,24300.0,52.7212,52.8193,52.7212,52.803,24300.0
2014-09-05 13:10:00,64.58,64.65,64.58,64.62,23900.0,52.803,52.8602,52.803,52.8357,23900.0
2014-09-05 13:15:00,64.63,64.63,64.59,64.59,31400.0,52.8438,52.8438,52.8111,52.8111,31400.0
2014-09-05 13:20:00,64.59,64.6,64.51,64.52,11600.0,52.8111,52.8193,52.7457,52.7539,11600.0
2014-09-05 13:25:00,64.52,64.53,64.46,64.5,28100.0,52.7539,52.7621,52.7049,52.7376,28100.0
2014-09-05 13:30:00,64.49,64.52,64.49,64.51,12900.0,52.7294,52.7539,52.7294,52.7457,12900.0
2014-09-05 13:35:00,64.5,64.52,64.45,64.45,205200.0,52.7376,52.7539,52.6967,52.6967,205200.0
2014-09-05 13:40:00,64.46,64.46,64.37,64.37,55800.0,52.7049,52.7049,52.6313,52.6313,55800.0
2014-09-05 13:45:00,64.36,64.39,64.33,64.35,30100.0,52.6231,52.6476,52.5986,52.6149,30100.0
2014-09-05 13:50:00,64.36,64.38,64.34,64.38,19200.0,52.6231,52.6394,52.6067,52.6394,19200.0
2014-09-05 13:55:00,64.39,64.51,64.39,64.5,22300.0,52.6476,52.7457,52.6476,52.7376,22300.0
2014-09-05 14:00:00,64.51,64.68,64.5,64.67,34100.0,52.7457,52.8847,52.7376,52.8766,34100.0
2014-09-05 14:05:00,64.68,64.69,64.61,64.63,20600.0,52.8847,52.8929,52.8275,52.8438,20600.0
2014-09-05 14:10:00,64.64,64.7,64.63,64.67,34800.0,52.852,52.9011,52.8438,52.8766,34800.0
2014-09-05 14:15:00,64.66,64.67,64.56,64.59,28600.0,52.8684,52.8766,52.7866,52.8111,28600.0
2014-09-05 14:20:00,64.6,64.64,64.59,64.59,18600.0,52.8193,52.852,52.8111,52.8111,18600.0
2014-09-05 14:25:00,64.59,64.6,64.56,64.58,23500.0,52.8111,52.8193,52.7866,52.803,23500.0
2014-09-05 14:30:00,64.58,64.6,64.51,64.51,17200.0,52.803,52.8193,52.7457,52.7457,17200.0
2014-09-05 14:35:00,64.51,64.52,64.48,64.51,28700.0,52.7457,52.7539,52.7212,52.7457,28700.0
2014-09-05 14:40:00,64.51,64.51,64.44,64.48,29700.0,52.7457,52.7457,52.6885,52.7212,29700.0
2014-09-05 14:45:00,64.47,64.48,64.44,64.44,33200.0,52.713,52.7212,52.6885,52.6885,33200.0
2014-09-05 14:50:00,64.44,64.48,64.43,64.48,35700.0,52.6885,52.7212,52.6803,52.7212,35700.0
2014-09-05 14:55:00,64.48,64.48,64.45,64.48,25300.0,52.7212,52.7212,52.6967,52.7212,25300.0
2014-09-05 15:00:00,64.47,64.5,64.44,64.45,26300.0,52.713,52.7376,52.6885,52.6967,26300.0
2014-09-05 15:05:00,64.45,64.58,64.45,64.54,45400.0,52.6967,52.803,52.6967,52.7703,45400.0
2014-09-05 15:10:00,64.55,64.55,64.48,64.51,19600.0,52.7784,52.7784,52.7212,52.7457,19600.0
2014-09-05 15:15:00,64.51,64.53,64.5,64.52,17900.0,52.7457,52.7621,52.7376,52.7539,17900.0
2014-09-05 15:20:00,64.52,64.52,64.49,64.5,16600.0,52.7539,52.7539,52.7294,52.7376,16600.0
2014-09-05 15:25:00,64.5,64.5,64.46,64.46,19100.0,52.7376,52.7376,52.7049,52.7049,19100.0
2014-09-05 15:30:00,64.47,64.52,64.45,64.48,52700.0,52.713,52.7539,52.6967,52.7212,52700.0
2014-09-05 15:35:00,64.48,64.5,64.47,64.49,19400.0,52.7212,52.7376,52.713,52.7294,19400.0
2014-09-05 15:40:00,64.5,64.54,64.47,64.54,61200.0,52.7376,52.7703,52.713,52.7703,61200.0
2014-09-05 15:45:00,64.54,64.56,64.52,64.53,62800.0,52.7703,52.7866,52.7539,52.7621,62800.0
2014-09-05 15:50:00,64.54,64.62,64.53,64.6,81100.0,52.7703,52.8357,52.7621,52.8193,81100.0
2014-09-05 15:55:00,64.6,64.82,64.59,64.78,475300.0,52.8193,52.9992,52.8111,52.9665,475300.0
2014-09-08 09:30:00,64.62,65.15,64.59,64.98,147300.0,52.8357,53.269,52.8111,53.13,147300.0
2014-09-08 09:35:00,64.98,65.08,64.89,65.04,41400.0,53.13,53.2118,53.0564,53.1791,41400.0
2014-09-08 09:40:00,65.04,65.05,64.92,64.98,55900.0,53.1791,53.1873,53.081,53.13,55900.0
2014-09-08 09:45:00,64.98,65.02,64.92,64.98,63800.0,53.13,53.1627,53.081,53.13,63800.0
2014-09-08 09:50:00,64.98,65.01,64.95,64.99,25100.0,53.13,53.1546,53.1055,53.1382,25100.0
2014-09-08 09:55:00,64.99,65.03,64.94,64.96,31700.0,53.1382,53.1709,53.0973,53.1137,31700.0
2014-09-08 10:00:00,64.97,65.0,64.87,64.87,24800.0,53.1218,53.1464,53.0401,53.0401,24800.0
2014-09-08 10:05:00,64.88,64.94,64.85,64.88,31600.0,53.0483,53.0973,53.0237,53.0483,31600.0
2014-09-08 10:10:00,64.89,64.93,64.88,64.89,21300.0,53.0564,53.0891,53.0483,53.0564,21300.0
2014-09-08 10:15:00,64.9,64.95,64.85,64.92,51900.0,53.0646,53.1055,53.0237,53.081,51900.0
2014-09-08 10:20:00,64.92,65.02,64.91,64.99,57300.0,53.081,53.1627,53.0728,53.1382,57300.0
2014-09-08 10:25:00,65.0,65.01,64.98,65.0,43200.0,53.1464,53.1546,53.13,53.1464,43200.0
2014-09-08 10:30:00,65.01,65.01,64.94,64.96,57400.0,53.1546,53.1546,53.0973,53.1137,57400.0
2014-09-08 10:35:00,64.96,65.0,64.95,64.99,42300.0,53.1137,53.1464,53.1055,53.1382,42300.0
2014-09-08 10:40:00,64.97,65.0,64.95,64.98,46800.0,53.1218,53.1464,53.1055,53.13,46800.0
2014-09-08 10:45:00,64.98,65.0,64.96,64.97,42400.0,53.13,53.1464,53.1137,53.1218,42400.0
2014-09-08 10:50:00,64.97,64.98,64.84,64.84,62900.0,53.1218,53.13,53.0156,53.0156,62900.0
2014-09-08 10:55:00,64.84,64.93,64.83,64.9,20500.0,53.0156,53.0891,53.0074,53.0646,20500.0
2014-09-08 11:00:00,64.91,64.93,64.86,64.9,11700.0,53.0728,53.0891,53.0319,53.0646,11700.0
2014-09-08 11:05:00,64.9,64.97,64.86,64.97,25400.0,53.0646,53.1218,53.0319,53.1218,25400.0
2014-09-08 11:10:00,64.97,65.04,64.93,65.02,18500.0,53.1218,53.1791,53.0891,53.1627,18500.0
2014-09-08 11:15:00,65.02,65.06,65.01,65.06,12600.0,53.1627,53.1954,53.1546,53.1954,12600.0
2014-09-08 11:20:00,65.06,65.1,65.04,65.07,29300.0,53.1954,53.2281,53.1791,53.2036,29300.0
2014-09-08 11:25:00,65.06,65.14,65.06,65.08,27900.0,53.1954,53.2608,53.1954,53.2118,27900.0
2014-09-08 11:30:00,65.09,65.13,65.04,65.13,36100.0,53.22,53.2527,53.1791,53.2527,36100.0
2014-09-08 11:35:00,65.14,65.2,65.13,65.19,35800.0,53.2608,53.3099,53.2527,53.3017,35800.0
2014-09-08 11:40:00,65.2,65.25,65.17,65.17,33900.0,53.3099,53.3508,53.2854,53.2854,33900.0
2014-09-08 11:45:00,65.17,65.17,65.11,65.13,26000.0,53.2854,53.2854,53.2363,53.2527,26000.0
2014-09-08 11:50:00,65.13,65.14,65.04,65.12,29500.0,53.2527,53.2608,53.1791,53.2445,29500.0
2014-09-08 11:55:00,65.13,65.13,65.08,65.09,18300.0,53.2527,53.2527,53.2118,53.22,18300.0
2014-09-08 12:00:00,65.09,65.13,65.07,65.09,28300.0,53.22,53.2527,53.2036,53.22,28300.0
2014-09-08 12:05:00,65.09,65.1,65.08,65.09,21200.0,53.22,53.2281,53.2118,53.22,21200.0
2014-09-08 12:10:00,65.1,65.1,65.08,65.09,25800.0,53.2281,53.2281,53.2118,53.22,25800.0
2014-09-08 12:15:00,65.08,65.11,65.07,65.09,34000.0,53.2118,53.2363,53.2036,53.22,34000.0
2014-09-08 12:20:00,65.09,65.11,65.06,65.09,36100.0,53.22,53.2363,53.1954,53.22,36100.0
2014-09-08 12:25:00,65.09,65.1,65.08,65.09,9700.0,53.22,53.2281,53.2118,53.22,9700.0
2014-09-08 12:30:00,65.09,65.15,65.08,65.13,22500.0,53.22,53.269,53.2118,53.2527,22500.0
2014-09-08 12:35:00,65.13,65.13,65.08,65.08,29700.0,53.2527,53.2527,53.2118,53.2118,29700.0
2014-09-08 12:40:00,65.08,65.11,65.08,65.08,18200.0,53.2118,53.2363,53.2118,53.2118,18200.0
2014-09-08 12:45:00,65.08,65.11,65.08,65.09,28200.0,53.2118,53.2363,53.2118,53.22,28200.0
2014-09-08 12:50:00,65.09,65.11,65.08,65.08,14800.0,53.22,53.2363,53.2118,53.2118,14800.0
2014-09-08 12:55:00,65.08,65.11,65.08,65.08,41300.0,53.2118,53.2363,53.2118,53.2118,41300.0
2014-09-08 13:00:00,65.09,65.1,65.08,65.1,24900.0,53.22,53.2281,53.2118,53.2281,24900.0
2014-09-08 13:05:00,65.1,65.1,65.08,65.09,38700.0,53.2281,53.2281,53.2118,53.22,38700.0
2014-09-08 13:10:00,65.09,65.09,65.03,65.07,71100.0,53.22,53.22,53.1709,53.2036,71100.0
2014-09-08 13:15:00,65.06,65.06,64.9,64.9,15700.0,53.1954,53.1954,53.0646,53.0646,15700.0
2014-09-08 13:20:00,64.9,65.04,64.88,65.01,72800.0,53.0646,53.1791,53.0483,53.1546,72800.0
2014-09-08 13:25:00,65.01,65.03,64.96,64.98,67000.0,53.1546,53.1709,53.1137,53.13,67000.0
2014-09-08 13:30:00,64.98,65.0,64.96,64.99,59800.0,53.13,53.1464,53.1137,53.1382,59800.0
2014-09-08 13:35:00,64.99,65.0,64.98,65.0,46300.0,53.1382,53.1464,53.13,53.1464,46300.0
2014-09-08 13:40:00,65.0,65.01,64.97,64.99,69300.0,53.1464,53.1546,53.1218,53.1382,69300.0
2014-09-08 13:45:00,64.99,65.0,64.98,64.98,60900.0,53.1382,53.1464,53.13,53.13,60900.0
2014-09-08 13:50:00,64.98,65.01,64.95,64.99,72600.0,53.13,53.1546,53.1055,53.1382,72600.0
2014-09-08 13:55:00,64.98,65.0,64.98,64.99,21900.0,53.13,53.1464,53.13,53.1382,21900.0
2014-09-08 14:00:00,64.99,65.0,64.98,64.99,34000.0,53.1382,53.1464,53.13,53.1382,34000.0
2014-09-08 14:05:00,64.99,64.99,64.98,64.98,16900.0,53.1382,53.1382,53.13,53.13,16900.0
2014-09-08 14:10:00,64.98,65.03,64.95,65.02,83200.0,53.13,53.1709,53.1055,53.1627,83200.0
2014-09-08 14:15:00,65.01,65.06,65.01,65.02,28400.0,53.1546,53.1954,53.1546,53.1627,28400.0
2014-09-08 14:20:00,65.02,65.03,64.98,64.98,21700.0,53.1627,53.1709,53.13,53.13,21700.0
2014-09-08 14:25:00,64.98,65.0,64.92,64.95,58000.0,53.13,53.1464,53.081,53.1055,58000.0
2014-09-08 14:30:00,64.96,64.98,64.88,64.88,23700.0,53.1137,53.13,53.0483,53.0483,23700.0
2014-09-08 14:35:00,64.88,64.89,64.8,64.8,35900.0,53.0483,53.0564,52.9828,52.9828,35900.0
2014-09-08 14:40:00,64.81,64.81,64.72,64.72,48700.0,52.991,52.991,52.9174,52.9174,48700.0
2014-09-08 14:45:00,64.72,64.77,64.71,64.75,21700.0,52.9174,52.9583,52.9093,52.942,21700.0
2014-09-08 14:50:00,64.76,64.82,64.76,64.8,16600.0,52.9501,52.9992,52.9501,52.9828,16600.0
2014-09-08 14:55:00,64.8,64.84,64.75,64.76,37700.0,52.9828,53.0156,52.942,52.9501,37700.0
2014-09-08 15:00:00,64.77,64.85,64.77,64.82,51500.0,52.9583,53.0237,52.9583,52.9992,51500.0
2014-09-08 15:05:00,64.82,64.9,64.81,64.88,79300.0,52.9992,53.0646,52.991,53.0483,79300.0
2014-09-08 15:10:00,64.89,64.91,64.87,64.89,103300.0,53.0564,53.0728,53.0401,53.0564,103300.0
2014-09-08 15:15:00,64.88,64.9,64.88,64.89,53200.0,53.0483,53.0646,53.0483,53.0564,53200.0
2014-09-08 15:20:00,64.9,64.94,64.89,64.92,57100.0,53.0646,53.0973,53.0564,53.081,57100.0
2014-09-08 15:25:00,64.91,64.93,64.89,64.9,35100.0,53.0728,53.0891,53.0564,53.0646,35100.0
2014-09-08 15:30:00,64.9,64.92,64.88,64.88,36500.0,53.0646,53.081,53.0483,53.0483,36500.0
2014-09-08 15:35:00,64.88,64.92,64.88,64.89,78400.0,53.0483,53.081,53.0483,53.0564,78400.0
2014-09-08 15:40:00,64.89,64.92,64.88,64.92,80100.0,53.0564,53.081,53.0483,53.081,80100.0
2014-09-08 15:45:00,64.92,64.93,64.88,64.91,109900.0,53.081,53.0891,53.0483,53.0728,109900.0
2014-09-08 15:50:00,64.91,64.92,64.89,64.89,88300.0,53.0728,53.081,53.0564,53.0564,88300.0
2014-09-08 15:55:00,64.89,65.01,64.84,65.0,393900.0,53.0564,53.1546,53.0156,53.1464,393900.0
2014-09-09 09:30:00,64.76,64.83,64.51,64.54,122500.0,52.9501,53.0074,52.7457,52.7703,122500.0
2014-09-09 09:35:00,64.57,64.62,64.52,64.55,129500.0,52.7948,52.8357,52.7539,52.7784,129500.0
2014-09-09 09:40:00,64.55,64.6,64.44,64.44,31800.0,52.7784,52.8193,52.6885,52.6885,31800.0
2014-09-09 09:45:00,64.44,64.44,64.25,64.27,42900.0,52.6885,52.6885,52.5331,52.5495,42900.0
2014-09-09 09:50:00,64.27,64.27,64.1,64.2,40100.0,52.5495,52.5495,52.4105,52.4923,40100.0
2014-09-09 09:55:00,64.19,64.23,64.16,64.18,31500.0,52.4841,52.5168,52.4596,52.4759,31500.0
2014-09-09 10:00:00,64.18,64.37,64.16,64.37,56300.0,52.4759,52.6313,52.4596,52.6313,56300.0
2014-09-09 10:05:00,64.37,64.37,64.31,64.33,54400.0,52.6313,52.6313,52.5822,52.5986,54400.0
2014-09-09 10:10:00,64.33,64.35,64.31,64.31,13200.0,52.5986,52.6149,52.5822,52.5822,13200.0
2014-09-09 10:15:00,64.31,64.31,64.24,64.24,23100.0,52.5822,52.5822,52.525,52.525,23100.0
2014-09-09 10:20:00,64.25,64.25,64.2,64.22,24300.0,52.5331,52.5331,52.4923,52.5086,24300.0
2014-09-09 10:25:00,64.23,64.37,64.22,64.36,118500.0,52.5168,52.6313,52.5086,52.6231,118500.0
2014-09-09 10:30:00,64.36,64.48,64.36,64.46,30900.0,52.6231,52.7212,52.6231,52.7049,30900.0
2014-09-09 10:35:00,64.46,64.46,64.33,64.33,28700.0,52.7049,52.7049,52.5986,52.5986,28700.0
2014-09-09 10:40:00,64.32,64.39,64.28,64.39,24400.0,52.5904,52.6476,52.5577,52.6476,24400.0
2014-09-09 10:45:00,64.4,64.42,64.37,64.39,18100.0,52.6558,52.6721,52.6313,52.6476,18100.0
2014-09-09 10:50:00,64.4,64.45,64.39,64.45,37700.0,52.6558,52.6967,52.6476,52.6967,37700.0
2014-09-09 10:55:00,64.45,64.47,64.42,64.43,15000.0,52.6967,52.713,52.6721,52.6803,15000.0
2014-09-09 11:00:00,64.43,64.54,64.42,64.53,15100.0,52.6803,52.7703,52.6721,52.7621,15100.0
2014-09-09 11:05:00,64.53,64.58,64.51,64.51,25200.0,52.7621,52.803,52.7457,52.7457,25200.0
2014-09-09 11:10:00,64.5,64.54,64.5,64.52,18700.0,52.7376,52.7703,52.7376,52.7539,18700.0
2014-09-09 11:15:00,64.52,64.53,64.5,64.52,23400.0,52.7539,52.7621,52.7376,52.7539,23400.0
2014-09-09 11:20:00,64.52,64.58,64.51,64.52,20700.0,52.7539,52.803,52.7457,52.7539,20700.0
2014-09-09 11:25:00,64.52,64.54,64.5,64.53,9700.0,52.7539,52.7703,52.7376,52.7621,9700.0
2014-09-09 11:30:00,64.53,64.62,64.53,64.59,16200.0,52.7621,52.8357,52.7621,52.8111,16200.0
2014-09-09 11:35:00,64.59,64.62,64.56,64.58,11800.0,52.8111,52.8357,52.7866,52.803,11800.0
2014-09-09 11:40:00,64.59,64.66,64.59,64.65,23300.0,52.8111,52.8684,52.8111,52.8602,23300.0
2014-09-09 11:45:00,64.65,64.66,64.62,64.62,19500.0,52.8602,52.8684,52.8357,52.8357,19500.0
2014-09-09 11:50:00,64.64,64.64,64.57,64.59,18600.0,52.852,52.852,52.7948,52.8111,18600.0
2014-09-09 11:55:00,64.6,64.64,64.59,64.6,20600.0,52.8193,52.852,52.8111,52.8193,20600.0
2014-09-09 12:00:00,64.61,64.61,64.51,64.54,24100.0,52.8275,52.8275,52.7457,52.7703,24100.0
2014-09-09 12:05:00,64.53,64.58,64.53,64.57,9400.0,52.7621,52.803,52.7621,52.7948,9400.0
2014-09-09 12:10:00,64.58,64.63,64.55,64.63,13600.0,52.803,52.8438,52.7784,52.8438,13600.0
2014-09-09 12:15:00,64.63,64.66,64.58,64.6,29400.0,52.8438,52.8684,52.803,52.8193,29400.0
2014-09-09 12:20:00,64.6,64.63,64.59,64.62,16200.0,52.8193,52.8438,52.8111,52.8357,16200.0
2014-09-09 12:25:00,64.62,64.62,64.57,64.57,16000.0,52.8357,52.8357,52.7948,52.7948,16000.0
2014-09-09 12:30:00,64.59,64.61,64.59,64.6,11700.0,52.8111,52.8275,52.8111,52.8193,11700.0
2014-09-09 12:35:00,64.6,64.61,64.57,64.59,14300.0,52.8193,52.8275,52.7948,52.8111,14300.0
2014-09-09 12:40:00,64.59,64.6,64.56,64.59,14300.0,52.8111,52.8193,52.7866,52.8111,14300.0
2014-09-09 12:45:00,64.59,64.6,64.56,64.58,96600.0,52.8111,52.8193,52.7866,52.803,96600.0
2014-09-09 12:50:00,64.59,64.6,64.56,64.57,25900.0,52.8111,52.8193,52.7866,52.7948,25900.0
2014-09-09 12:55:00,64.58,64.6,64.57,64.57,77700.0,52.803,52.8193,52.7948,52.7948,77700.0
2014-09-09 13:00:00,64.58,64.6,64.52,64.55,61700.0,52.803,52.8193,52.7539,52.7784,61700.0
2014-09-09 13:05:00,64.55,64.58,64.53,64.55,28000.0,52.7784,52.803,52.7621,52.7784,28000.0
2014-09-09 13:10:00,64.55,64.59,64.52,64.56,35300.0,52.7784,52.8111,52.7539,52.7866,35300.0
2014-09-09 13:15:00,64.54,64.56,64.49,64.52,27700.0,52.7703,52.7866,52.7294,52.7539,27700.0
2014-09-09 13:20:00,64.52,64.53,64.46,64.48,28100.0,52.7539,52.7621,52.7049,52.7212,28100.0
2014-09-09 13:25:00,64.48,64.53,64.47,64.53,13300.0,52.7212,52.7621,52.713,52.7621,13300.0
2014-09-09 13:30:00,64.54,64.61,64.54,64.56,30500.0,52.7703,52.8275,52.7703,52.7866,30500.0
2014-09-09 13:35:00,64.57,64.61,64.57,64.61,13800.0,52.7948,52.8275,52.7948,52.8275,13800.0
2014-09-09 13:40:00,64.6,64.6,64.57,64.59,12100.0,52.8193,52.8193,52.7948,52.8111,12100.0
2014-09-09 13:45:00,64.59,64.63,64.59,64.62,29900.0,52.8111,52.8438,52.8111,52.8357,29900.0
2014-09-09 13:50:00,64.63,64.64,64.6,64.61,25000.0,52.8438,52.852,52.8193,52.8275,25000.0
2014-09-09 13:55:00,64.61,64.61,64.58,64.59,24800.0,52.8275,52.8275,52.803,52.8111,24800.0
2014-09-09 14:00:00,64.59,64.6,64.55,64.56,24400.0,52.8111,52.8193,52.7784,52.7866,24400.0
2014-09-09 14:05:00,64.55,64.56,64.51,64.52,25800.0,52.7784,52.7866,52.7457,52.7539,25800.0
2014-09-09 14:10:00,64.52,64.54,64.51,64.51,28100.0,52.7539,52.7703,52.7457,52.7457,28100.0
2014-09-09 14:15:00,64.51,64.52,64.48,64.51,24400.0,52.7457,52.7539,52.7212,52.7457,24400.0
2014-09-09 14:20:00,64.51,64.51,64.41,64.43,40300.0,52.7457,52.7457,52.664,52.6803,40300.0
2014-09-09 14:25:00,64.44,64.46,64.42,64.42,15100.0,52.6885,52.7049,52.6721,52.6721,15100.0
2014-09-09 14:30:00,64.43,64.43,64.38,64.42,29100.0,52.6803,52.6803,52.6394,52.6721,29100.0
2014-09-09 14:35:00,64.42,64.43,64.41,64.42,24700.0,52.6721,52.6803,52.664,52.6721,24700.0
2014-09-09 14:40:00,64.42,64.42,64.41,64.41,23000.0,52.6721,52.6721,52.664,52.664,23000.0
2014-09-09 14:45:00,64.41,64.41,64.35,64.38,75500.0,52.664,52.664,52.6149,52.6394,75500.0
2014-09-09 14:50:00,64.38,64.44,64.38,64.42,31100.0,52.6394,52.6885,52.6394,52.6721,31100.0
2014-09-09 14:55:00,64.42,64.43,64.38,64.39,80500.0,52.6721,52.6803,52.6394,52.6476,80500.0
2014-09-09 15:00:00,64.4,64.44,64.39,64.44,128400.0,52.6558,52.6885,52.6476,52.6885,128400.0
2014-09-09 15:05:00,64.44,64.44,64.32,64.36,80800.0,52.6885,52.6885,52.5904,52.6231,80800.0
2014-09-09 15:10:00,64.36,64.44,64.35,64.41,45200.0,52.6231,52.6885,52.6149,52.664,45200.0
2014-09-09 15:15:00,64.42,64.42,64.3,64.31,57500.0,52.6721,52.6721,52.574,52.5822,57500.0
2014-09-09 15:20:00,64.31,64.33,64.28,64.3,80500.0,52.5822,52.5986,52.5577,52.574,80500.0
2014-09-09 15:25:00,64.31,64.32,64.3,64.31,78100.0,52.5822,52.5904,52.574,52.5822,78100.0
2014-09-09 15:30:00,64.32,64.36,64.31,64.32,88400.0,52.5904,52.6231,52.5822,52.5904,88400.0
2014-09-09 15:35:00,64.34,64.38,64.33,64.35,97700.0,52.6067,52.6394,52.5986,52.6149,97700.0
2014-09-09 15:40:00,64.35,64.41,64.31,64.39,143000.0,52.6149,52.664,52.5822,52.6476,143000.0
2014-09-09 15:45:00,64.39,64.4,64.35,64.35,203700.0,52.6476,52.6558,52.6149,52.6149,203700.0
2014-09-09 15:50:00,64.36,64.36,64.3,64.3,93800.0,52.6231,52.6231,52.574,52.574,93800.0
2014-09-09 15:55:00,64.31,64.45,64.28,64.44,376200.0,52.5822,52.6967,52.5577,52.6885,376200.0
2014-09-10 09:30:00,64.84,64.96,64.33,64.6,123500.0,53.0156,53.1137,52.5986,52.8193,123500.0
2014-09-10 09:35:00,64.62,64.71,64.48,64.53,35100.0,52.8357,52.9093,52.7212,52.7621,35100.0
2014-09-10 09:40:00,64.53,64.6,64.51,64.6,33100.0,52.7621,52.8193,52.7457,52.8193,33100.0
2014-09-10 09:45:00,64.58,64.71,64.55,64.66,87400.0,52.803,52.9093,52.7784,52.8684,87400.0
2014-09-10 09:50:00,64.65,64.7,64.63,64.68,82300.0,52.8602,52.9011,52.8438,52.8847,82300.0
2014-09-10 09:55:00,64.68,64.71,64.66,64.69,95700.0,52.8847,52.9093,52.8684,52.8929,95700.0
2014-09-10 10:00:00,64.7,64.7,64.66,64.69,82100.0,52.9011,52.9011,52.8684,52.8929,82100.0
2014-09-10 10:05:00,64.69,64.71,64.62,64.62,64200.0,52.8929,52.9093,52.8357,52.8357,64200.0
2014-09-10 10:10:00,64.62,64.65,64.58,64.59,39600.0,52.8357,52.8602,52.803,52.8111,39600.0
2014-09-10 10:15:00,64.59,64.68,64.59,64.65,43700.0,52.8111,52.8847,52.8111,52.8602,43700.0
2014-09-10 10:20:00,64.66,64.67,64.6,64.63,22700.0,52.8684,52.8766,52.8193,52.8438,22700.0
2014-09-10 10:25:00,64.63,64.71,64.6,64.7,65900.0,52.8438,52.9093,52.8193,52.9011,65900.0
2014-09-10 10:30:00,64.71,64.73,64.61,64.62,38400.0,52.9093,52.9256,52.8275,52.8357,38400.0
2014-09-10 10:35:00,64.62,64.66,64.58,64.65,57300.0,52.8357,52.8684,52.803,52.8602,57300.0
2014-09-10 10:40:00,64.65,64.75,64.65,64.73,31500.0,52.8602,52.942,52.8602,52.9256,31500.0
2014-09-10 10:45:00,64.73,64.74,64.65,64.7,58200.0,52.9256,52.9338,52.8602,52.9011,58200.0
2014-09-10 10:50:00,64.7,64.88,64.69,64.83,81300.0,52.9011,53.0483,52.8929,53.0074,81300.0
2014-09-10 10:55:00,64.84,64.84,64.72,64.77,68100.0,53.0156,53.0156,52.9174,52.9583,68100.0
2014-09-10 11:00:00,64.76,64.81,64.76,64.8,22800.0,52.9501,52.991,52.9501,52.9828,22800.0
2014-09-10 11:05:00,64.8,64.81,64.76,64.8,62500.0,52.9828,52.991,52.9501,52.9828,62500.0
2014-09-10 11:10:00,64.8,64.83,64.77,64.83,21000.0,52.9828,53.0074,52.9583,53.0074,21000.0
2014-09-10 11:15:00,64.83,64.83,64.78,64.79,22900.0,53.0074,53.0074,52.9665,52.9747,22900.0
2014-09-10 11:20:00,64.79,64.8,64.77,64.79,23700.0,52.9747,52.9828,52.9583,52.9747,23700.0
2014-09-10 11:25:00,64.79,64.81,64.76,64.79,38400.0,52.9747,52.991,52.9501,52.9747,38400.0
2014-09-10 11:30:00,64.79,64.82,64.77,64.79,44500.0,52.9747,52.9992,52.9583,52.9747,44500.0
2014-09-10 11:35:00,64.79,64.8,64.77,64.78,47600.0,52.9747,52.9828,52.9583,52.9665,47600.0
2014-09-10 11:40:00,64.78,64.88,64.77,64.86,22700.0,52.9665,53.0483,52.9583,53.0319,22700.0
2014-09-10 11:45:00,64.87,64.87,64.77,64.77,18500.0,53.0401,53.0401,52.9583,52.9583,18500.0
2014-09-10 11:50:00,64.78,64.8,64.76,64.78,42800.0,52.9665,52.9828,52.9501,52.9665,42800.0
2014-09-10 11:55:00,64.78,64.82,64.77,64.81,9900.0,52.9665,52.9992,52.9583,52.991,9900.0
2014-09-10 12:00:00,64.81,64.81,64.77,64.78,15400.0,52.991,52.991,52.9583,52.9665,15400.0
2014-09-10 12:05:00,64.79,64.8,64.77,64.78,24900.0,52.9747,52.9828,52.9583,52.9665,24900.0
2014-09-10 12:10:00,64.78,64.8,64.72,64.74,71200.0,52.9665,52.9828,52.9174,52.9338,71200.0
2014-09-10 12:15:00,64.75,64.8,64.75,64.75,15300.0,52.942,52.9828,52.942,52.942,15300.0
2014-09-10 12:20:00,64.75,64.79,64.75,64.79,39200.0,52.942,52.9747,52.942,52.9747,39200.0
2014-09-10 12:25:00,64.79,64.8,64.77,64.79,36400.0,52.9747,52.9828,52.9583,52.9747,36400.0
2014-09-10 12:30:00,64.8,64.8,64.77,64.78,30100.0,52.9828,52.9828,52.9583,52.9665,30100.0
2014-09-10 12:35:00,64.78,64.79,64.77,64.78,17500.0,52.9665,52.9747,52.9583,52.9665,17500.0
2014-09-10 12:40:00,64.79,64.8,64.78,64.79,19400.0,52.9747,52.9828,52.9665,52.9747,19400.0
2014-09-10 12:45:00,64.8,64.82,64.78,64.82,30000.0,52.9828,52.9992,52.9665,52.9992,30000.0
2014-09-10 12:50:00,64.82,64.83,64.81,64.81,11600.0,52.9992,53.0074,52.991,52.991,11600.0
2014-09-10 12:55:00,64.82,64.82,64.78,64.79,43100.0,52.9992,52.9992,52.9665,52.9747,43100.0
2014-09-10 13:00:00,64.79,64.8,64.78,64.78,16300.0,52.9747,52.9828,52.9665,52.9665,16300.0
2014-09-10 13:05:00,64.78,64.87,64.78,64.87,31700.0,52.9665,53.0401,52.9665,53.0401,31700.0
2014-09-10 13:10:00,64.87,64.91,64.87,64.89,12700.0,53.0401,53.0728,53.0401,53.0564,12700.0
2014-09-10 13:15:00,64.9,64.9,64.86,64.87,14100.0,53.0646,53.0646,53.0319,53.0401,14100.0
2014-09-10 13:20:00,64.87,64.87,64.83,64.84,21100.0,53.0401,53.0401,53.0074,53.0156,21100.0
2014-09-10 13:25:00,64.85,64.85,64.81,64.81,10700.0,53.0237,53.0237,52.991,52.991,10700.0
2014-09-10 13:30:00,64.82,64.83,64.79,64.82,18600.0,52.9992,53.0074,52.9747,52.9992,18600.0
2014-09-10 13:35:00,64.82,64.83,64.78,64.79,18700.0,52.9992,53.0074,52.9665,52.9747,18700.0
2014-09-10 13:40:00,64.79,64.81,64.79,64.79,19000.0,52.9747,52.991,52.9747,52.9747,19000.0
2014-09-10 13:45:00,64.8,64.81,64.78,64.81,22800.0,52.9828,52.991,52.9665,52.991,22800.0
2014-09-10 13:50:00,64.82,64.83,64.77,64.78,40700.0,52.9992,53.0074,52.9583,52.9665,40700.0
2014-09-10 13:55:00,64.78,64.79,64.77,64.78,31700.0,52.9665,52.9747,52.9583,52.9665,31700.0
2014-09-10 14:00:00,64.78,64.84,64.78,64.83,32400.0,52.9665,53.0156,52.9665,53.0074,32400.0
2014-09-10 14:05:00,64.84,64.85,64.79,64.8,12000.0,53.0156,53.0237,52.9747,52.9828,12000.0
2014-09-10 14:10:00,64.79,64.81,64.78,64.78,13400.0,52.9747,52.991,52.9665,52.9665,13400.0
2014-09-10 14:15:00,64.79,64.8,64.78,64.79,11200.0,52.9747,52.9828,52.9665,52.9747,11200.0
2014-09-10 14:20:00,64.79,64.8,64.77,64.78,28900.0,52.9747,52.9828,52.9583,52.9665,28900.0
2014-09-10 14:25:00,64.77,64.81,64.77,64.8,45900.0,52.9583,52.991,52.9583,52.9828,45900.0
2014-09-10 14:30:00,64.79,64.8,64.77,64.78,44700.0,52.9747,52.9828,52.9583,52.9665,44700.0
2014-09-10 14:35:00,64.78,64.8,64.77,64.78,34000.0,52.9665,52.9828,52.9583,52.9665,34000.0
2014-09-10 14:40:00,64.78,64.81,64.75,64.81,81100.0,52.9665,52.991,52.942,52.991,81100.0
2014-09-10 14:45:00,64.8,64.8,64.77,64.78,13200.0,52.9828,52.9828,52.9583,52.9665,13200.0
2014-09-10 14:50:00,64.78,64.79,64.77,64.78,30800.0,52.9665,52.9747,52.9583,52.9665,30800.0
2014-09-10 14:55:00,64.78,64.8,64.76,64.78,44800.0,52.9665,52.9828,52.9501,52.9665,44800.0
2014-09-10 15:00:00,64.77,64.82,64.77,64.82,31900.0,52.9583,52.9992,52.9583,52.9992,31900.0
2014-09-10 15:05:00,64.82,64.82,64.77,64.81,32600.0,52.9992,52.9992,52.9583,52.991,32600.0
2014-09-10 15:10:00,64.81,64.81,64.77,64.79,22400.0,52.991,52.991,52.9583,52.9747,22400.0
2014-09-10 15:15:00,64.79,64.83,64.78,64.81,22900.0,52.9747,53.0074,52.9665,52.991,22900.0
2014-09-10 15:20:00,64.8,64.8,64.76,64.79,49400.0,52.9828,52.9828,52.9501,52.9747,49400.0
2014-09-10 15:25:00,64.78,64.78,64.77,64.77,20200.0,52.9665,52.9665,52.9583,52.9583,20200.0
2014-09-10 15:30:00,64.77,64.8,64.77,64.8,31000.0,52.9583,52.9828,52.9583,52.9828,31000.0
2014-09-10 15:35:00,64.79,64.8,64.77,64.77,40800.0,52.9747,52.9828,52.9583,52.9583,40800.0
2014-09-10 15:40:00,64.77,64.8,64.76,64.77,109300.0,52.9583,52.9828,52.9501,52.9583,109300.0
2014-09-10 15:45:00,64.78,64.8,64.77,64.8,96600.0,52.9665,52.9828,52.9583,52.9828,96600.0
2014-09-10 15:50:00,64.79,64.8,64.77,64.78,213300.0,52.9747,52.9828,52.9583,52.9665,213300.0
2014-09-10 15:55:00,64.78,64.83,64.76,64.78,98000.0,52.9665,53.0074,52.9501,52.9665,98000.0
2014-09-11 09:30:00,64.65,64.94,64.56,64.86,71100.0,52.8602,53.0973,52.7866,53.0319,71100.0
2014-09-11 09:35:00,64.86,64.99,64.82,64.99,113700.0,53.0319,53.1382,52.9992,53.1382,113700.0
2014-09-11 09:40:00,64.99,65.0,64.9,64.98,72300.0,53.1382,53.1464,53.0646,53.13,72300.0
2014-09-11 09:45:00,64.97,65.01,64.97,64.99,86600.0,53.1218,53.1546,53.1218,53.1382,86600.0
2014-09-11 09:50:00,64.99,65.02,64.97,64.98,58300.0,53.1382,53.1627,53.1218,53.13,58300.0
2014-09-11 09:55:00,64.98,65.0,64.86,64.9,73200.0,53.13,53.1464,53.0319,53.0646,73200.0
2014-09-11 10:00:00,64.9,65.0,64.88,64.89,64700.0,53.0646,53.1464,53.0483,53.0564,64700.0
2014-09-11 10:05:00,64.89,64.9,64.88,64.89,51700.0,53.0564,53.0646,53.0483,53.0564,51700.0
2014-09-11 10:10:00,64.89,64.92,64.88,64.89,55300.0,53.0564,53.081,53.0483,53.0564,55300.0
2014-09-11 10:15:00,64.9,64.92,64.88,64.9,75600.0,53.0646,53.081,53.0483,53.0646,75600.0
2014-09-11 10:20:00,64.89,64.91,64.86,64.89,85700.0,53.0564,53.0728,53.0319,53.0564,85700.0
2014-09-11 10:25:00,64.89,64.9,64.75,64.75,58200.0,53.0564,53.0646,52.942,52.942,58200.0
2014-09-11 10:30:00,64.76,64.81,64.76,64.78,38500.0,52.9501,52.991,52.9501,52.9665,38500.0
2014-09-11 10:35:00,64.79,64.8,64.78,64.8,46500.0,52.9747,52.9828,52.9665,52.9828,46500.0
2014-09-11 10:40:00,64.8,64.8,64.78,64.78,39700.0,52.9828,52.9828,52.9665,52.9665,39700.0
2014-09-11 10:45:00,64.78,64.84,64.78,64.79,56400.0,52.9665,53.0156,52.9665,52.9747,56400.0
2014-09-11 10:50:00,64.8,64.81,64.78,64.79,13900.0,52.9828,52.991,52.9665,52.9747,13900.0
2014-09-11 10:55:00,64.79,64.8,64.78,64.79,36200.0,52.9747,52.9828,52.9665,52.9747,36200.0
2014-09-11 11:00:00,64.79,64.8,64.78,64.79,39000.0,52.9747,52.9828,52.9665,52.9747,39000.0
2014-09-11 11:05:00,64.8,64.82,64.78,64.8,53500.0,52.9828,52.9992,52.9665,52.9828,53500.0
2014-09-11 11:10:00,64.8,64.81,64.79,64.8,14200.0,52.9828,52.991,52.9747,52.9828,14200.0
2014-09-11 11:15:00,64.8,64.87,64.79,64.83,28400.0,52.9828,53.0401,52.9747,53.0074,28400.0
2014-09-11 11:20:00,64.83,64.87,64.8,64.82,14600.0,53.0074,53.0401,52.9828,52.9992,14600.0
2014-09-11 11:25:00,64.82,64.82,64.79,64.8,12400.0,52.9992,52.9992,52.9747,52.9828,12400.0
2014-09-11 11:30:00,64.81,64.86,64.81,64.84,12800.0,52.991,53.0319,52.991,53.0156,12800.0
2014-09-11 11:35:00,64.85,64.87,64.83,64.84,6700.0,53.0237,53.0401,53.0074,53.0156,6700.0
2014-09-11 11:40:00,64.84,64.86,64.8,64.8,13300.0,53.0156,53.0319,52.9828,52.9828,13300.0
2014-09-11 11:45:00,64.8,64.85,64.79,64.85,20100.0,52.9828,53.0237,52.9747,53.0237,20100.0
2014-09-11 11:50:00,64.84,64.86,64.83,64.83,16000.0,53.0156,53.0319,53.0074,53.0074,16000.0
2014-09-11 11:55:00,64.83,64.87,64.83,64.84,11300.0,53.0074,53.0401,53.0074,53.0156,11300.0
2014-09-11 12:00:00,64.85,64.85,64.83,64.84,7900.0,53.0237,53.0237,53.0074,53.0156,7900.0
2014-09-11 12:05:00,64.86,64.86,64.82,64.84,18600.0,53.0319,53.0319,52.9992,53.0156,18600.0
2014-09-11 12:10:00,64.84,64.88,64.82,64.85,37300.0,53.0156,53.0483,52.9992,53.0237,37300.0
2014-09-11 12:15:00,64.86,64.88,64.85,64.86,26500.0,53.0319,53.0483,53.0237,53.0319,26500.0
2014-09-11 12:20:00,64.86,64.89,64.85,64.88,11700.0,53.0319,53.0564,53.0237,53.0483,11700.0
2014-09-11 12:25:00,64.87,64.93,64.87,64.93,18600.0,53.0401,53.0891,53.0401,53.0891,18600.0
2014-09-11 12:30:00,64.93,64.94,64.91,64.94,12500.0,53.0891,53.0973,53.0728,53.0973,12500.0
2014-09-11 12:35:00,64.93,64.94,64.88,64.88,15900.0,53.0891,53.0973,53.0483,53.0483,15900.0
2014-09-11 12:40:00,64.89,64.9,64.87,64.88,10400.0,53.0564,53.0646,53.0401,53.0483,10400.0
2014-09-11 12:45:00,64.88,64.89,64.86,64.88,13200.0,53.0483,53.0564,53.0319,53.0483,13200.0
2014-09-11 12:50:00,64.88,64.89,64.85,64.85,9100.0,53.0483,53.0564,53.0237,53.0237,9100.0
2014-09-11 12:55:00,64.85,64.88,64.84,64.88,45100.0,53.0237,53.0483,53.0156,53.0483,45100.0
2014-09-11 13:00:00,64.88,64.88,64.86,64.87,20300.0,53.0483,53.0483,53.0319,53.0401,20300.0
2014-09-11 13:05:00,64.86,64.87,64.82,64.85,58600.0,53.0319,53.0401,52.9992,53.0237,58600.0
2014-09-11 13:10:00,64.85,65.01,64.85,65.0,129600.0,53.0237,53.1546,53.0237,53.1464,129600.0
2014-09-11 13:15:00,65.0,65.04,64.99,65.03,35400.0,53.1464,53.1791,53.1382,53.1709,35400.0
2014-09-11 13:20:00,65.02,65.1,65.01,65.02,61800.0,53.1627,53.2281,53.1546,53.1627,61800.0
2014-09-11 13:25:00,65.01,65.09,65.01,65.09,61600.0,53.1546,53.22,53.1546,53.22,61600.0
2014-09-11 13:30:00,65.09,65.09,65.03,65.07,45900.0,53.22,53.22,53.1709,53.2036,45900.0
2014-09-11 13:35:00,65.07,65.1,65.06,65.09,52300.0,53.2036,53.2281,53.1954,53.22,52300.0
2014-09-11 13:40:00,65.08,65.09,65.0,65.01,20600.0,53.2118,53.22,53.1464,53.1546,20600.0
2014-09-11 13:45:00,65.0,65.01,64.92,64.94,12600.0,53.1464,53.1546,53.081,53.0973,12600.0
2014-09-11 13:50:00,64.94,64.95,64.91,64.92,11400.0,53.0973,53.1055,53.0728,53.081,11400.0
2014-09-11 13:55:00,64.92,64.95,64.91,64.92,13600.0,53.081,53.1055,53.0728,53.081,13600.0
2014-09-11 14:00:00,64.92,65.01,64.92,64.97,21100.0,53.081,53.1546,53.081,53.1218,21100.0
2014-09-11 14:05:00,64.98,64.99,64.97,64.99,12000.0,53.13,53.1382,53.1218,53.1382,12000.0
2014-09-11 14:10:00,64.99,65.0,64.97,64.97,21500.0,53.1382,53.1464,53.1218,53.1218,21500.0
2014-09-11 14:15:00,64.97,65.03,64.97,64.99,52500.0,53.1218,53.1709,53.1218,53.1382,52500.0
2014-09-11 14:20:00,65.0,65.0,64.99,65.0,10400.0,53.1464,53.1464,53.1382,53.1464,10400.0
2014-09-11 14:25:00,65.0,65.06,64.99,65.05,13800.0,53.1464,53.1954,53.1382,53.1873,13800.0
2014-09-11 14:30:00,65.06,65.1,65.05,65.06,29000.0,53.1954,53.2281,53.1873,53.1954,29000.0
2014-09-11 14:35:00,65.05,65.06,65.03,65.06,7900.0,53.1873,53.1954,53.1709,53.1954,7900.0
2014-09-11 14:40:00,65.05,65.07,65.05,65.07,12000.0,53.1873,53.2036,53.1873,53.2036,12000.0
2014-09-11 14:45:00,65.06,65.09,65.06,65.07,21600.0,53.1954,53.22,53.1954,53.2036,21600.0
2014-09-11 14:50:00,65.07,65.09,65.05,65.09,17100.0,53.2036,53.22,53.1873,53.22,17100.0
2014-09-11 14:55:00,65.08,65.08,65.05,65.05,16900.0,53.2118,53.2118,53.1873,53.1873,16900.0
2014-09-11 15:00:00,65.05,65.08,65.05,65.06,31500.0,53.1873,53.2118,53.1873,53.1954,31500.0
2014-09-11 15:05:00,65.06,65.1,65.03,65.08,67200.0,53.1954,53.2281,53.1709,53.2118,67200.0
2014-09-11 15:10:00,65.08,65.09,65.01,65.05,37200.0,53.2118,53.22,53.1546,53.1873,37200.0
2014-09-11 15:15:00,65.05,65.08,65.04,65.07,18000.0,53.1873,53.2118,53.1791,53.2036,18000.0
2014-09-11 15:20:00,65.07,65.1,65.07,65.08,16200.0,53.2036,53.2281,53.2036,53.2118,16200.0
2014-09-11 15:25:00,65.09,65.1,65.07,65.08,26400.0,53.22,53.2281,53.2036,53.2118,26400.0
2014-09-11 15:30:00,65.08,65.08,65.03,65.03,33900.0,53.2118,53.2118,53.1709,53.1709,33900.0
2014-09-11 15:35:00,65.03,65.04,65.0,65.02,44300.0,53.1709,53.1791,53.1464,53.1627,44300.0
2014-09-11 15:40:00,65.01,65.02,65.01,65.01,25800.0,53.1546,53.1627,53.1546,53.1546,25800.0
2014-09-11 15:45:00,65.02,65.1,65.01,65.09,80100.0,53.1627,53.2281,53.1546,53.22,80100.0
2014-09-11 15:50:00,65.1,65.11,65.06,65.07,112800.0,53.2281,53.2363,53.1954,53.2036,112800.0
2014-09-11 15:55:00,65.07,65.2,65.06,65.17,202900.0,53.2036,53.3099,53.1954,53.2854,202900.0
2014-09-12 09:30:00,65.25,65.43,65.01,65.3,116000.0,53.3508,53.498,53.1546,53.3917,116000.0
2014-09-12 09:35:00,65.3,65.43,65.2,65.2,64500.0,53.3917,53.498,53.3099,53.3099,64500.0
2014-09-12 09:40:00,65.21,65.46,65.2,65.4,128600.0,53.3181,53.5225,53.3099,53.4734,128600.0
2014-09-12 09:45:00,65.39,65.42,65.34,65.38,161900.0,53.4653,53.4898,53.4244,53.4571,161900.0
2014-09-12 09:50:00,65.38,65.54,65.37,65.4,146600.0,53.4571,53.5879,53.4489,53.4734,146600.0
2014-09-12 09:55:00,65.4,65.42,65.21,65.3,109600.0,53.4734,53.4898,53.3181,53.3917,109600.0
2014-09-12 10:00:00,65.31,65.35,65.0,65.01,95000.0,53.3998,53.4325,53.1464,53.1546,95000.0
2014-09-12 10:05:00,65.0,65.23,65.0,65.14,155800.0,53.1464,53.3344,53.1464,53.2608,155800.0
2014-09-12 10:10:00,65.15,65.26,65.14,65.2,61600.0,53.269,53.359,53.2608,53.3099,61600.0
2014-09-12 10:15:00,65.19,65.27,65.18,65.27,30400.0,53.3017,53.3671,53.2935,53.3671,30400.0
2014-09-12 10:20:00,65.27,65.27,65.2,65.26,22800.0,53.3671,53.3671,53.3099,53.359,22800.0
2014-09-12 10:25:00,65.26,65.33,65.2,65.21,34200.0,53.359,53.4162,53.3099,53.3181,34200.0
2014-09-12 10:30:00,65.21,65.29,65.19,65.22,83300.0,53.3181,53.3835,53.3017,53.3263,83300.0
2014-09-12 10:35:00,65.22,65.22,65.17,65.19,50500.0,53.3263,53.3263,53.2854,53.3017,50500.0
2014-09-12 10:40:00,65.19,65.2,65.17,65.2,78600.0,53.3017,53.3099,53.2854,53.3099,78600.0
2014-09-12 10:45:00,65.2,65.2,65.18,65.18,65900.0,53.3099,53.3099,53.2935,53.2935,65900.0
2014-09-12 10:50:00,65.18,65.25,65.15,65.24,56000.0,53.2935,53.3508,53.269,53.3426,56000.0
2014-09-12 10:55:00,65.24,65.25,65.2,65.22,21700.0,53.3426,53.3508,53.3099,53.3263,21700.0
2014-09-12 11:00:00,65.23,65.24,65.2,65.2,48900.0,53.3344,53.3426,53.3099,53.3099,48900.0
2014-09-12 11:05:00,65.21,65.22,65.19,65.21,27400.0,53.3181,53.3263,53.3017,53.3181,27400.0
2014-09-12 11:10:00,65.22,65.24,65.19,65.23,553700.0,53.3263,53.3426,53.3017,53.3344,553700.0
2014-09-12 11:15:00,65.23,65.29,65.23,65.29,61100.0,53.3344,53.3835,53.3344,53.3835,61100.0
2014-09-12 11:20:00,65.28,65.34,65.28,65.31,36800.0,53.3753,53.4244,53.3753,53.3998,36800.0
2014-09-12 11:25:00,65.3,65.33,65.28,65.31,20700.0,53.3917,53.4162,53.3753,53.3998,20700.0
2014-09-12 11:30:00,65.31,65.32,65.28,65.3,21900.0,53.3998,53.408,53.3753,53.3917,21900.0
2014-09-12 11:35:00,65.3,65.31,65.28,65.29,31900.0,53.3917,53.3998,53.3753,53.3835,31900.0
2014-09-12 11:40:00,65.29,65.31,65.27,65.29,28300.0,53.3835,53.3998,53.3671,53.3835,28300.0
2014-09-12 11:45:00,65.28,65.29,65.27,65.28,38700.0,53.3753,53.3835,53.3671,53.3753,38700.0
2014-09-12 11:50:00,65.27,65.29,65.24,65.25,63900.0,53.3671,53.3835,53.3426,53.3508,63900.0
2014-09-12 11:55:00,65.25,65.26,65.23,65.24,31100.0,53.3508,53.359,53.3344,53.3426,31100.0
2014-09-12 12:00:00,65.24,65.25,65.23,65.23,34000.0,53.3426,53.3508,53.3344,53.3344,34000.0
2014-09-12 12:05:00,65.23,65.25,65.2,65.23,56700.0,53.3344,53.3508,53.3099,53.3344,56700.0
2014-09-12 12:10:00,65.23,65.26,65.23,65.26,39500.0,53.3344,53.359,53.3344,53.359,39500.0
2014-09-12 12:15:00,65.26,65.29,65.25,65.25,20500.0,53.359,53.3835,53.3508,53.3508,20500.0
2014-09-12 12:20:00,65.26,65.29,65.25,65.26,23600.0,53.359,53.3835,53.3508,53.359,23600.0
2014-09-12 12:25:00,65.25,65.27,65.25,65.25,19400.0,53.3508,53.3671,53.3508,53.3508,19400.0
2014-09-12 12:30:00,65.25,65.26,65.23,65.25,44700.0,53.3508,53.359,53.3344,53.3508,44700.0
2014-09-12 12:35:00,65.25,65.27,65.24,65.25,42000.0,53.3508,53.3671,53.3426,53.3508,42000.0
2014-09-12 12:40:00,65.25,65.27,65.24,65.25,18700.0,53.3508,53.3671,53.3426,53.3508,18700.0
2014-09-12 12:45:00,65.25,65.25,65.18,65.21,27500.0,53.3508,53.3508,53.2935,53.3181,27500.0
2014-09-12 12:50:00,65.2,65.23,65.19,65.19,30400.0,53.3099,53.3344,53.3017,53.3017,30400.0
2014-09-12 12:55:00,65.19,65.2,65.18,65.2,22900.0,53.3017,53.3099,53.2935,53.3099,22900.0
2014-09-12 13:00:00,65.2,65.23,65.19,65.2,20200.0,53.3099,53.3344,53.3017,53.3099,20200.0
2014-09-12 13:05:00,65.2,65.23,65.19,65.22,48200.0,53.3099,53.3344,53.3017,53.3263,48200.0
2014-09-12 13:10:00,65.22,65.23,65.19,65.2,28100.0,53.3263,53.3344,53.3017,53.3099,28100.0
2014-09-12 13:15:00,65.2,65.23,65.19,65.2,37700.0,53.3099,53.3344,53.3017,53.3099,37700.0
2014-09-12 13:20:00,65.2,65.21,65.13,65.13,34400.0,53.3099,53.3181,53.2527,53.2527,34400.0
2014-09-12 13:25:00,65.13,65.16,65.12,65.13,18400.0,53.2527,53.2772,53.2445,53.2527,18400.0
2014-09-12 13:30:00,65.13,65.14,65.1,65.14,38800.0,53.2527,53.2608,53.2281,53.2608,38800.0
2014-09-12 13:35:00,65.14,65.17,65.11,65.13,46300.0,53.2608,53.2854,53.2363,53.2527,46300.0
2014-09-12 13:40:00,65.14,65.22,65.13,65.22,56200.0,53.2608,53.3263,53.2527,53.3263,56200.0
2014-09-12 13:45:00,65.22,65.22,65.15,65.19,57700.0,53.3263,53.3263,53.269,53.3017,57700.0
2014-09-12 13:50:00,65.19,65.22,65.15,65.2,32100.0,53.3017,53.3263,53.269,53.3099,32100.0
2014-09-12 13:55:00,65.2,65.21,65.19,65.2,45400.0,53.3099,53.3181,53.3017,53.3099,45400.0
2014-09-12 14:00:00,65.2,65.21,65.19,65.19,27500.0,53.3099,53.3181,53.3017,53.3017,27500.0
2014-09-12 14:05:00,65.19,65.22,65.19,65.21,28400.0,53.3017,53.3263,53.3017,53.3181,28400.0
2014-09-12 14:10:00,65.22,65.25,65.22,65.24,19800.0,53.3263,53.3508,53.3263,53.3426,19800.0
2014-09-12 14:15:00,65.23,65.24,65.19,65.2,22400.0,53.3344,53.3426,53.3017,53.3099,22400.0
2014-09-12 14:20:00,65.2,65.22,65.19,65.21,20700.0,53.3099,53.3263,53.3017,53.3181,20700.0
2014-09-12 14:25:00,65.22,65.22,65.19,65.21,29800.0,53.3263,53.3263,53.3017,53.3181,29800.0
2014-09-12 14:30:00,65.2,65.21,65.19,65.2,35000.0,53.3099,53.3181,53.3017,53.3099,35000.0
2014-09-12 14:35:00,65.2,65.21,65.19,65.2,53600.0,53.3099,53.3181,53.3017,53.3099,53600.0
2014-09-12 14:40:00,65.19,65.2,65.14,65.19,106100.0,53.3017,53.3099,53.2608,53.3017,106100.0
2014-09-12 14:45:00,65.2,65.25,65.17,65.19,44600.0,53.3099,53.3508,53.2854,53.3017,44600.0
2014-09-12 14:50:00,65.19,65.2,65.13,65.13,22600.0,53.3017,53.3099,53.2527,53.2527,22600.0
2014-09-12 14:55:00,65.13,65.17,65.12,65.16,67300.0,53.2527,53.2854,53.2445,53.2772,67300.0
2014-09-12 15:00:00,65.16,65.21,65.12,65.19,119000.0,53.2772,53.3181,53.2445,53.3017,119000.0
2014-09-12 15:05:00,65.2,65.23,65.2,65.2,48900.0,53.3099,53.3344,53.3099,53.3099,48900.0
2014-09-12 15:10:00,65.2,65.25,65.18,65.24,37300.0,53.3099,53.3508,53.2935,53.3426,37300.0
2014-09-12 15:15:00,65.24,65.28,65.23,65.27,52600.0,53.3426,53.3753,53.3344,53.3671,52600.0
2014-09-12 15:20:00,65.28,65.31,65.25,65.3,38300.0,53.3753,53.3998,53.3508,53.3917,38300.0
2014-09-12 15:25:00,65.31,65.32,65.27,65.3,42100.0,53.3998,53.408,53.3671,53.3917,42100.0
2014-09-12 15:30:00,65.3,65.31,65.28,65.29,43100.0,53.3917,53.3998,53.3753,53.3835,43100.0
2014-09-12 15:35:00,65.3,65.3,65.28,65.29,35700.0,53.3917,53.3917,53.3753,53.3835,35700.0
2014-09-12 15:40:00,65.3,65.3,65.23,65.25,51700.0,53.3917,53.3917,53.3344,53.3508,51700.0
2014-09-12 15:45:00,65.24,65.26,65.23,65.26,82300.0,53.3426,53.359,53.3344,53.359,82300.0
2014-09-12 15:50:00,65.27,65.33,65.27,65.3,104500.0,53.3671,53.4162,53.3671,53.3917,104500.0
2014-09-12 15:55:00,65.29,65.31,65.27,65.27,211400.0,53.3835,53.3998,53.3671,53.3671,211400.0
2014-09-15 09:30:00,65.14,65.24,65.01,65.06,87300.0,53.2608,53.3426,53.1546,53.1954,87300.0
2014-09-15 09:35:00,65.05,65.1,64.95,64.98,44200.0,53.1873,53.2281,53.1055,53.13,44200.0
2014-09-15 09:40:00,64.97,65.07,64.93,65.04,62000.0,53.1218,53.2036,53.0891,53.1791,62000.0
2014-09-15 09:45:00,65.03,65.03,64.81,64.82,90300.0,53.1709,53.1709,52.991,52.9992,90300.0
2014-09-15 09:50:00,64.85,65.0,64.79,64.99,167900.0,53.0237,53.1464,52.9747,53.1382,167900.0
2014-09-15 09:55:00,65.0,65.0,64.93,64.99,96900.0,53.1464,53.1464,53.0891,53.1382,96900.0
2014-09-15 10:00:00,64.98,65.0,64.92,64.95,90200.0,53.13,53.1464,53.081,53.1055,90200.0
2014-09-15 10:05:00,64.96,64.97,64.91,64.93,28800.0,53.1137,53.1218,53.0728,53.0891,28800.0
2014-09-15 10:10:00,64.93,65.0,64.92,64.96,34600.0,53.0891,53.1464,53.081,53.1137,34600.0
2014-09-15 10:15:00,64.96,65.0,64.95,65.0,27100.0,53.1137,53.1464,53.1055,53.1464,27100.0
2014-09-15 10:20:00,64.99,64.99,64.92,64.92,26900.0,53.1382,53.1382,53.081,53.081,26900.0
2014-09-15 10:25:00,64.93,65.04,64.93,65.01,20100.0,53.0891,53.1791,53.0891,53.1546,20100.0
2014-09-15 10:30:00,65.01,65.07,65.01,65.05,16000.0,53.1546,53.2036,53.1546,53.1873,16000.0
2014-09-15 10:35:00,65.05,65.05,65.0,65.01,19600.0,53.1873,53.1873,53.1464,53.1546,19600.0
2014-09-15 10:40:00,65.02,65.02,64.99,65.01,24900.0,53.1627,53.1627,53.1382,53.1546,24900.0
2014-09-15 10:45:00,64.99,64.99,64.94,64.98,33500.0,53.1382,53.1382,53.0973,53.13,33500.0
2014-09-15 10:50:00,64.98,65.0,64.95,64.98,23600.0,53.13,53.1464,53.1055,53.13,23600.0
2014-09-15 10:55:00,64.98,65.02,64.98,65.02,18500.0,53.13,53.1627,53.13,53.1627,18500.0
2014-09-15 11:00:00,65.02,65.02,64.98,64.99,13200.0,53.1627,53.1627,53.13,53.1382,13200.0
2014-09-15 11:05:00,65.0,65.02,64.97,64.99,16500.0,53.1464,53.1627,53.1218,53.1382,16500.0
2014-09-15 11:10:00,65.0,65.04,64.99,65.01,21600.0,53.1464,53.1791,53.1382,53.1546,21600.0
2014-09-15 11:15:00,65.01,65.02,64.98,64.99,13300.0,53.1546,53.1627,53.13,53.1382,13300.0
2014-09-15 11:20:00,64.99,65.01,64.98,64.98,15300.0,53.1382,53.1546,53.13,53.13,15300.0
2014-09-15 11:25:00,64.98,65.01,64.98,64.99,12700.0,53.13,53.1546,53.13,53.1382,12700.0
2014-09-15 11:30:00,65.0,65.0,64.98,64.98,16300.0,53.1464,53.1464,53.13,53.13,16300.0
2014-09-15 11:35:00,64.99,65.02,64.99,65.0,10400.0,53.1382,53.1627,53.1382,53.1464,10400.0
2014-09-15 11:40:00,65.0,65.03,64.98,64.99,11100.0,53.1464,53.1709,53.13,53.1382,11100.0
2014-09-15 11:45:00,64.99,65.01,64.98,65.01,11000.0,53.1382,53.1546,53.13,53.1546,11000.0
2014-09-15 11:50:00,65.01,65.02,64.99,65.01,10900.0,53.1546,53.1627,53.1382,53.1546,10900.0
2014-09-15 11:55:00,65.0,65.03,64.98,64.98,14600.0,53.1464,53.1709,53.13,53.13,14600.0
2014-09-15 12:00:00,64.99,65.0,64.98,64.99,26600.0,53.1382,53.1464,53.13,53.1382,26600.0
2014-09-15 12:05:00,64.99,65.03,64.99,65.0,17100.0,53.1382,53.1709,53.1382,53.1464,17100.0
2014-09-15 12:10:00,65.01,65.02,64.99,64.99,6600.0,53.1546,53.1627,53.1382,53.1382,6600.0
2014-09-15 12:15:00,64.99,65.05,64.99,65.03,11900.0,53.1382,53.1873,53.1382,53.1709,11900.0
2014-09-15 12:20:00,65.02,65.03,65.01,65.03,8400.0,53.1627,53.1709,53.1546,53.1709,8400.0
2014-09-15 12:25:00,65.03,65.06,65.03,65.04,22100.0,53.1709,53.1954,53.1709,53.1791,22100.0
2014-09-15 12:30:00,65.04,65.06,65.01,65.04,26800.0,53.1791,53.1954,53.1546,53.1791,26800.0
2014-09-15 12:35:00,65.05,65.05,65.01,65.02,14500.0,53.1873,53.1873,53.1546,53.1627,14500.0
2014-09-15 12:40:00,65.03,65.03,65.0,65.03,27000.0,53.1709,53.1709,53.1464,53.1709,27000.0
2014-09-15 12:45:00,65.04,65.09,65.03,65.07,18100.0,53.1791,53.22,53.1709,53.2036,18100.0
2014-09-15 12:50:00,65.08,65.13,65.08,65.12,15700.0,53.2118,53.2527,53.2118,53.2445,15700.0
2014-09-15 12:55:00,65.12,65.12,65.09,65.11,12800.0,53.2445,53.2445,53.22,53.2363,12800.0
2014-09-15 13:00:00,65.11,65.11,65.06,65.06,18000.0,53.2363,53.2363,53.1954,53.1954,18000.0
2014-09-15 13:05:00,65.06,65.1,65.05,65.09,22600.0,53.1954,53.2281,53.1873,53.22,22600.0
2014-09-15 13:10:00,65.08,65.09,65.05,65.09,35700.0,53.2118,53.22,53.1873,53.22,35700.0
2014-09-15 13:15:00,65.1,65.11,65.07,65.11,18600.0,53.2281,53.2363,53.2036,53.2363,18600.0
2014-09-15 13:20:00,65.11,65.11,65.05,65.05,9400.0,53.2363,53.2363,53.1873,53.1873,9400.0
2014-09-15 13:25:00,65.06,65.09,65.05,65.05,15100.0,53.1954,53.22,53.1873,53.1873,15100.0
2014-09-15 13:30:00,65.05,65.07,65.05,65.06,9200.0,53.1873,53.2036,53.1873,53.1954,9200.0
2014-09-15 13:35:00,65.07,65.07,65.04,65.06,12000.0,53.2036,53.2036,53.1791,53.1954,12000.0
2014-09-15 13:40:00,65.05,65.08,65.03,65.08,15200.0,53.1873,53.2118,53.1709,53.2118,15200.0
2014-09-15 13:45:00,65.08,65.09,65.06,65.06,13500.0,53.2118,53.22,53.1954,53.1954,13500.0
2014-09-15 13:50:00,65.06,65.06,65.02,65.03,18400.0,53.1954,53.1954,53.1627,53.1709,18400.0
2014-09-15 13:55:00,65.03,65.05,65.01,65.02,16600.0,53.1709,53.1873,53.1546,53.1627,16600.0
2014-09-15 14:00:00,65.02,65.03,65.0,65.0,19900.0,53.1627,53.1709,53.1464,53.1464,19900.0
2014-09-15 14:05:00,65.0,65.03,64.99,65.03,25700.0,53.1464,53.1709,53.1382,53.1709,25700.0
2014-09-15 14:10:00,65.02,65.02,64.98,64.98,24700.0,53.1627,53.1627,53.13,53.13,24700.0
2014-09-15 14:15:00,64.98,65.01,64.98,65.01,14100.0,53.13,53.1546,53.13,53.1546,14100.0
2014-09-15 14:20:00,65.01,65.03,65.0,65.03,13000.0,53.1546,53.1709,53.1464,53.1709,13000.0
2014-09-15 14:25:00,65.04,65.12,65.03,65.12,31900.0,53.1791,53.2445,53.1709,53.2445,31900.0
2014-09-15 14:30:00,65.12,65.16,65.11,65.16,18100.0,53.2445,53.2772,53.2363,53.2772,18100.0
2014-09-15 14:35:00,65.16,65.22,65.16,65.22,20300.0,53.2772,53.3263,53.2772,53.3263,20300.0
2014-09-15 14:40:00,65.21,65.21,65.16,65.19,11000.0,53.3181,53.3181,53.2772,53.3017,11000.0
2014-09-15 14:45:00,65.19,65.2,65.15,65.17,13200.0,53.3017,53.3099,53.269,53.2854,13200.0
2014-09-15 14:50:00,65.16,65.16,65.11,65.11,9800.0,53.2772,53.2772,53.2363,53.2363,9800.0
2014-09-15 14:55:00,65.12,65.14,65.09,65.1,18200.0,53.2445,53.2608,53.22,53.2281,18200.0
2014-09-15 15:00:00,65.11,65.15,65.11,65.14,19000.0,53.2363,53.269,53.2363,53.2608,19000.0
2014-09-15 15:05:00,65.13,65.13,65.1,65.1,23400.0,53.2527,53.2527,53.2281,53.2281,23400.0
2014-09-15 15:10:00,65.1,65.11,65.06,65.06,12700.0,53.2281,53.2363,53.1954,53.1954,12700.0
2014-09-15 15:15:00,65.06,65.09,65.05,65.08,24000.0,53.1954,53.22,53.1873,53.2118,24000.0
2014-09-15 15:20:00,65.09,65.1,65.08,65.1,9500.0,53.22,53.2281,53.2118,53.2281,9500.0
2014-09-15 15:25:00,65.1,65.12,65.09,65.11,19300.0,53.2281,53.2445,53.22,53.2363,19300.0
2014-09-15 15:30:00,65.11,65.14,65.09,65.14,19600.0,53.2363,53.2608,53.22,53.2608,19600.0
2014-09-15 15:35:00,65.14,65.15,65.1,65.1,29800.0,53.2608,53.269,53.2281,53.2281,29800.0
2014-09-15 15:40:00,65.11,65.11,65.05,65.06,46000.0,53.2363,53.2363,53.1873,53.1954,46000.0
2014-09-15 15:45:00,65.07,65.08,65.05,65.06,38800.0,53.2036,53.2118,53.1873,53.1954,38800.0
2014-09-15 15:50:00,65.07,65.13,65.05,65.12,73400.0,53.2036,53.2527,53.1873,53.2445,73400.0
2014-09-15 15:55:00,65.11,65.2,65.1,65.19,217100.0,53.2363,53.3099,53.2281,53.3017,217100.0
2014-09-16 09:30:00,65.25,65.27,64.9,65.13,91400.0,53.3508,53.3671,53.0646,53.2527,91400.0
2014-09-16 09:35:00,65.17,65.26,65.05,65.09,39100.0,53.2854,53.359,53.1873,53.22,39100.0
2014-09-16 09:40:00,65.1,65.14,65.04,65.13,30700.0,53.2281,53.2608,53.1791,53.2527,30700.0
2014-09-16 09:45:00,65.14,65.3,65.14,65.3,27200.0,53.2608,53.3917,53.2608,53.3917,27200.0
2014-09-16 09:50:00,65.29,65.37,65.27,65.34,21300.0,53.3835,53.4489,53.3671,53.4244,21300.0
2014-09-16 09:55:00,65.34,65.34,65.29,65.29,16300.0,53.4244,53.4244,53.3835,53.3835,16300.0
2014-09-16 10:00:00,65.29,65.34,65.25,65.25,29900.0,53.3835,53.4244,53.3508,53.3508,29900.0
2014-09-16 10:05:00,65.25,65.29,65.25,65.27,48700.0,53.3508,53.3835,53.3508,53.3671,48700.0
2014-09-16 10:10:00,65.27,65.29,65.27,65.28,25100.0,53.3671,53.3835,53.3671,53.3753,25100.0
2014-09-16 10:15:00,65.28,65.29,65.25,65.26,34500.0,53.3753,53.3835,53.3508,53.359,34500.0
2014-09-16 10:20:00,65.26,65.3,65.26,65.27,15900.0,53.359,53.3917,53.359,53.3671,15900.0
2014-09-16 10:25:00,65.28,65.29,65.26,65.28,20700.0,53.3753,53.3835,53.359,53.3753,20700.0
2014-09-16 10:30:00,65.27,65.29,65.25,65.26,24200.0,53.3671,53.3835,53.3508,53.359,24200.0
2014-09-16 10:35:00,65.27,65.28,65.25,65.25,23400.0,53.3671,53.3753,53.3508,53.3508,23400.0
2014-09-16 10:40:00,65.26,65.27,65.19,65.2,26200.0,53.359,53.3671,53.3017,53.3099,26200.0
2014-09-16 10:45:00,65.19,65.24,65.19,65.23,22700.0,53.3017,53.3426,53.3017,53.3344,22700.0
2014-09-16 10:50:00,65.23,65.23,65.19,65.22,25200.0,53.3344,53.3344,53.3017,53.3263,25200.0
2014-09-16 10:55:00,65.21,65.22,65.15,65.16,26600.0,53.3181,53.3263,53.269,53.2772,26600.0
2014-09-16 11:00:00,65.15,65.16,65.07,65.08,30400.0,53.269,53.2772,53.2036,53.2118,30400.0
2014-09-16 11:05:00,65.08,65.12,65.08,65.09,26300.0,53.2118,53.2445,53.2118,53.22,26300.0
2014-09-16 11:10:00,65.09,65.11,65.08,65.11,26900.0,53.22,53.2363,53.2118,53.2363,26900.0
2014-09-16 11:15:00,65.11,65.14,65.1,65.13,21200.0,53.2363,53.2608,53.2281,53.2527,21200.0
2014-09-16 11:20:00,65.13,65.23,65.12,65.23,24600.0,53.2527,53.3344,53.2445,53.3344,24600.0
2014-09-16 11:25:00,65.22,65.34,65.21,65.32,33700.0,53.3263,53.4244,53.3181,53.408,33700.0
2014-09-16 11:30:00,65.32,65.34,65.31,65.34,16400.0,53.408,53.4244,53.3998,53.4244,16400.0
2014-09-16 11:35:00,65.34,65.35,65.32,65.35,21400.0,53.4244,53.4325,53.408,53.4325,21400.0
2014-09-16 11:40:00,65.35,65.37,65.35,65.35,13900.0,53.4325,53.4489,53.4325,53.4325,13900.0
2014-09-16 11:45:00,65.35,65.39,65.35,65.38,20100.0,53.4325,53.4653,53.4325,53.4571,20100.0
2014-09-16 11:50:00,65.37,65.49,65.37,65.49,28000.0,53.4489,53.547,53.4489,53.547,28000.0
2014-09-16 11:55:00,65.49,65.58,65.49,65.57,28300.0,53.547,53.6206,53.547,53.6124,28300.0
2014-09-16 12:00:00,65.58,65.59,65.56,65.59,18400.0,53.6206,53.6288,53.6043,53.6288,18400.0
2014-09-16 12:05:00,65.59,65.66,65.58,65.65,31300.0,53.6288,53.686,53.6206,53.6778,31300.0
2014-09-16 12:10:00,65.65,65.68,65.63,65.64,18600.0,53.6778,53.7024,53.6615,53.6697,18600.0
2014-09-16 12:15:00,65.64,65.67,65.64,65.67,25300.0,53.6697,53.6942,53.6697,53.6942,25300.0
2014-09-16 12:20:00,65.67,65.74,65.67,65.74,33000.0,53.6942,53.7514,53.6942,53.7514,33000.0
2014-09-16 12:25:00,65.73,65.77,65.72,65.77,34100.0,53.7432,53.776,53.7351,53.776,34100.0
2014-09-16 12:30:00,65.77,65.81,65.75,65.8,28500.0,53.776,53.8087,53.7596,53.8005,28500.0
2014-09-16 12:35:00,65.8,65.83,65.76,65.78,29600.0,53.8005,53.825,53.7678,53.7841,29600.0
2014-09-16 12:40:00,65.77,65.78,65.7,65.7,19100.0,53.776,53.7841,53.7187,53.7187,19100.0
2014-09-16 12:45:00,65.7,65.7,65.67,65.69,18800.0,53.7187,53.7187,53.6942,53.7105,18800.0
2014-09-16 12:50:00,65.69,65.7,65.68,65.7,5700.0,53.7105,53.7187,53.7024,53.7187,5700.0
2014-09-16 12:55:00,65.7,65.7,65.65,65.65,27700.0,53.7187,53.7187,53.6778,53.6778,27700.0
2014-09-16 13:00:00,65.66,65.72,65.65,65.69,18900.0,53.686,53.7351,53.6778,53.7105,18900.0
2014-09-16 13:05:00,65.69,65.75,65.69,65.75,16800.0,53.7105,53.7596,53.7105,53.7596,16800.0
2014-09-16 13:10:00,65.75,65.78,65.74,65.78,20400.0,53.7596,53.7841,53.7514,53.7841,20400.0
2014-09-16 13:15:00,65.77,65.82,65.77,65.82,16700.0,53.776,53.8168,53.776,53.8168,16700.0
2014-09-16 13:20:00,65.82,65.85,65.82,65.83,24100.0,53.8168,53.8414,53.8168,53.825,24100.0
2014-09-16 13:25:00,65.82,65.86,65.81,65.86,17900.0,53.8168,53.8495,53.8087,53.8495,17900.0
2014-09-16 13:30:00,65.86,65.89,65.85,65.89,19600.0,53.8495,53.8741,53.8414,53.8741,19600.0
2014-09-16 13:35:00,65.89,65.91,65.88,65.9,27600.0,53.8741,53.8904,53.8659,53.8822,27600.0
2014-09-16 13:40:00,65.9,65.91,65.87,65.89,24500.0,53.8822,53.8904,53.8577,53.8741,24500.0
2014-09-16 13:45:00,65.89,65.9,65.87,65.89,14200.0,53.8741,53.8822,53.8577,53.8741,14200.0
2014-09-16 13:50:00,65.88,65.9,65.87,65.88,12300.0,53.8659,53.8822,53.8577,53.8659,12300.0
2014-09-16 13:55:00,65.87,65.88,65.85,65.86,16500.0,53.8577,53.8659,53.8414,53.8495,16500.0
2014-09-16 14:00:00,65.86,65.86,65.81,65.83,23900.0,53.8495,53.8495,53.8087,53.825,23900.0
2014-09-16 14:05:00,65.83,65.88,65.83,65.86,23200.0,53.825,53.8659,53.825,53.8495,23200.0
2014-09-16 14:10:00,65.86,65.88,65.85,65.87,20400.0,53.8495,53.8659,53.8414,53.8577,20400.0
2014-09-16 14:15:00,65.87,65.88,65.83,65.83,19600.0,53.8577,53.8659,53.825,53.825,19600.0
2014-09-16 14:20:00,65.83,65.84,65.78,65.79,25900.0,53.825,53.8332,53.7841,53.7923,25900.0
2014-09-16 14:25:00,65.79,65.82,65.79,65.79,16900.0,53.7923,53.8168,53.7923,53.7923,16900.0
2014-09-16 14:30:00,65.8,65.83,65.79,65.81,21300.0,53.8005,53.825,53.7923,53.8087,21300.0
2014-09-16 14:35:00,65.81,65.82,65.78,65.8,17500.0,53.8087,53.8168,53.7841,53.8005,17500.0
2014-09-16 14:40:00,65.8,65.8,65.79,65.8,11600.0,53.8005,53.8005,53.7923,53.8005,11600.0
2014-09-16 14:45:00,65.79,65.82,65.79,65.81,27300.0,53.7923,53.8168,53.7923,53.8087,27300.0
2014-09-16 14:50:00,65.82,65.84,65.81,65.84,22100.0,53.8168,53.8332,53.8087,53.8332,22100.0
2014-09-16 14:55:00,65.84,65.85,65.82,65.84,31600.0,53.8332,53.8414,53.8168,53.8332,31600.0
2014-09-16 15:00:00,65.84,65.89,65.83,65.88,23900.0,53.8332,53.8741,53.825,53.8659,23900.0
2014-09-16 15:05:00,65.88,65.89,65.86,65.88,32900.0,53.8659,53.8741,53.8495,53.8659,32900.0
2014-09-16 15:10:00,65.88,65.88,65.83,65.83,35300.0,53.8659,53.8659,53.825,53.825,35300.0
2014-09-16 15:15:00,65.82,65.88,65.82,65.87,55400.0,53.8168,53.8659,53.8168,53.8577,55400.0
2014-09-16 15:20:00,65.88,65.88,65.84,65.84,23400.0,53.8659,53.8659,53.8332,53.8332,23400.0
2014-09-16 15:25:00,65.84,65.85,65.81,65.81,45500.0,53.8332,53.8414,53.8087,53.8087,45500.0
2014-09-16 15:30:00,65.82,65.84,65.8,65.81,40500.0,53.8168,53.8332,53.8005,53.8087,40500.0
2014-09-16 15:35:00,65.81,65.81,65.76,65.77,41200.0,53.8087,53.8087,53.7678,53.776,41200.0
2014-09-16 15:40:00,65.78,65.78,65.74,65.75,51300.0,53.7841,53.7841,53.7514,53.7596,51300.0
2014-09-16 15:45:00,65.74,65.78,65.73,65.75,87500.0,53.7514,53.7841,53.7432,53.7596,87500.0
2014-09-16 15:50:00,65.75,65.75,65.71,65.74,90200.0,53.7596,53.7596,53.7269,53.7514,90200.0
2014-09-16 15:55:00,65.73,65.85,65.72,65.84,246100.0,53.7432,53.8414,53.7351,53.8332,246100.0
2014-09-17 09:30:00,65.77,66.0,65.77,65.96,116600.0,53.776,53.964,53.776,53.9313,116600.0
2014-09-17 09:35:00,65.96,66.07,65.94,65.94,41800.0,53.9313,54.0212,53.915,53.915,41800.0
2014-09-17 09:40:00,65.95,66.05,65.95,65.99,84500.0,53.9231,54.0049,53.9231,53.9558,84500.0
2014-09-17 09:45:00,65.99,66.01,65.91,65.93,74000.0,53.9558,53.9722,53.8904,53.9068,74000.0
2014-09-17 09:50:00,65.92,65.97,65.87,65.94,24200.0,53.8986,53.9395,53.8577,53.915,24200.0
2014-09-17 09:55:00,65.95,66.17,65.95,66.13,61000.0,53.9231,54.103,53.9231,54.0703,61000.0
2014-09-17 10:00:00,66.18,66.18,66.03,66.04,23200.0,54.1112,54.1112,53.9885,53.9967,23200.0
2014-09-17 10:05:00,66.04,66.07,66.02,66.04,17800.0,53.9967,54.0212,53.9804,53.9967,17800.0
2014-09-17 10:10:00,66.04,66.05,66.01,66.02,19900.0,53.9967,54.0049,53.9722,53.9804,19900.0
2014-09-17 10:15:00,66.02,66.02,65.98,65.99,24800.0,53.9804,53.9804,53.9477,53.9558,24800.0
2014-09-17 10:20:00,65.99,66.12,65.98,66.1,29100.0,53.9558,54.0621,53.9477,54.0458,29100.0
2014-09-17 10:25:00,66.09,66.1,66.05,66.06,11700.0,54.0376,54.0458,54.0049,54.0131,11700.0
2014-09-17 10:30:00,66.07,66.1,66.05,66.06,12900.0,54.0212,54.0458,54.0049,54.0131,12900.0
2014-09-17 10:35:00,66.05,66.08,66.01,66.08,24400.0,54.0049,54.0294,53.9722,54.0294,24400.0
2014-09-17 10:40:00,66.08,66.13,66.08,66.1,16600.0,54.0294,54.0703,54.0294,54.0458,16600.0
2014-09-17 10:45:00,66.09,66.11,66.08,66.1,24200.0,54.0376,54.054,54.0294,54.0458,24200.0
2014-09-17 10:50:00,66.11,66.11,66.04,66.08,21800.0,54.054,54.054,53.9967,54.0294,21800.0
2014-09-17 10:55:00,66.07,66.07,66.01,66.04,22400.0,54.0212,54.0212,53.9722,53.9967,22400.0
2014-09-17 11:00:00,66.04,66.09,65.98,65.98,51100.0,53.9967,54.0376,53.9477,53.9477,51100.0
2014-09-17 11:05:00,65.98,66.01,65.95,65.95,38300.0,53.9477,53.9722,53.9231,53.9231,38300.0
2014-09-17 11:10:00,65.95,65.97,65.94,65.95,38900.0,53.9231,53.9395,53.915,53.9231,38900.0
2014-09-17 11:15:00,65.94,65.97,65.94,65.97,37400.0,53.915,53.9395,53.915,53.9395,37400.0
2014-09-17 11:20:00,65.97,65.97,65.95,65.97,50300.0,53.9395,53.9395,53.9231,53.9395,50300.0
2014-09-17 11:25:00,65.97,65.97,65.92,65.94,30800.0,53.9395,53.9395,53.8986,53.915,30800.0
2014-09-17 11:30:00,65.94,65.94,65.84,65.84,31800.0,53.915,53.915,53.8332,53.8332,31800.0
2014-09-17 11:35:00,65.84,65.88,65.84,65.86,31600.0,53.8332,53.8659,53.8332,53.8495,31600.0
2014-09-17 11:40:00,65.86,65.87,65.81,65.81,28200.0,53.8495,53.8577,53.8087,53.8087,28200.0
2014-09-17 11:45:00,65.81,65.83,65.81,65.83,26200.0,53.8087,53.825,53.8087,53.825,26200.0
2014-09-17 11:50:00,65.83,65.94,65.83,65.94,22200.0,53.825,53.915,53.825,53.915,22200.0
2014-09-17 11:55:00,65.94,65.94,65.89,65.89,16800.0,53.915,53.915,53.8741,53.8741,16800.0
2014-09-17 12:00:00,65.89,65.92,65.84,65.84,28300.0,53.8741,53.8986,53.8332,53.8332,28300.0
2014-09-17 12:05:00,65.84,65.87,65.82,65.82,40200.0,53.8332,53.8577,53.8168,53.8168,40200.0
2014-09-17 12:10:00,65.81,65.81,65.77,65.78,27100.0,53.8087,53.8087,53.776,53.7841,27100.0
2014-09-17 12:15:00,65.78,65.82,65.76,65.8,22100.0,53.7841,53.8168,53.7678,53.8005,22100.0
2014-09-17 12:20:00,65.8,65.81,65.76,65.76,14600.0,53.8005,53.8087,53.7678,53.7678,14600.0
2014-09-17 12:25:00,65.76,65.76,65.7,65.71,30800.0,53.7678,53.7678,53.7187,53.7269,30800.0
2014-09-17 12:30:00,65.72,65.73,65.7,65.71,11200.0,53.7351,53.7432,53.7187,53.7269,11200.0
2014-09-17 12:35:00,65.71,65.77,65.71,65.76,11700.0,53.7269,53.776,53.7269,53.7678,11700.0
2014-09-17 12:40:00,65.76,65.8,65.76,65.8,16800.0,53.7678,53.8005,53.7678,53.8005,16800.0
2014-09-17 12:45:00,65.8,65.83,65.79,65.82,27600.0,53.8005,53.825,53.7923,53.8168,27600.0
2014-09-17 12:50:00,65.83,65.83,65.82,65.83,20200.0,53.825,53.825,53.8168,53.825,20200.0
2014-09-17 12:55:00,65.82,65.83,65.76,65.81,40900.0,53.8168,53.825,53.7678,53.8087,40900.0
2014-09-17 13:00:00,65.81,65.82,65.8,65.81,8200.0,53.8087,53.8168,53.8005,53.8087,8200.0
2014-09-17 13:05:00,65.8,65.81,65.8,65.8,22300.0,53.8005,53.8087,53.8005,53.8005,22300.0
2014-09-17 13:10:00,65.8,65.82,65.8,65.81,22200.0,53.8005,53.8168,53.8005,53.8087,22200.0
2014-09-17 13:15:00,65.81,65.81,65.78,65.78,15500.0,53.8087,53.8087,53.7841,53.7841,15500.0
2014-09-17 13:20:00,65.78,65.79,65.74,65.74,32100.0,53.7841,53.7923,53.7514,53.7514,32100.0
2014-09-17 13:25:00,65.74,65.81,65.74,65.8,23700.0,53.7514,53.8087,53.7514,53.8005,23700.0
2014-09-17 13:30:00,65.8,65.8,65.78,65.79,11100.0,53.8005,53.8005,53.7841,53.7923,11100.0
2014-09-17 13:35:00,65.79,65.8,65.75,65.78,38500.0,53.7923,53.8005,53.7596,53.7841,38500.0
2014-09-17 13:40:00,65.79,65.91,65.79,65.9,28500.0,53.7923,53.8904,53.7923,53.8822,28500.0
2014-09-17 13:45:00,65.9,65.93,65.9,65.92,14900.0,53.8822,53.9068,53.8822,53.8986,14900.0
2014-09-17 13:50:00,65.91,65.94,65.89,65.91,22200.0,53.8904,53.915,53.8741,53.8904,22200.0
2014-09-17 13:55:00,65.91,65.98,65.9,65.97,19800.0,53.8904,53.9477,53.8822,53.9395,19800.0
2014-09-17 14:00:00,65.97,66.06,65.66,65.73,67200.0,53.9395,54.0131,53.686,53.7432,67200.0
2014-09-17 14:05:00,65.75,65.87,65.73,65.85,30500.0,53.7596,53.8577,53.7432,53.8414,30500.0
2014-09-17 14:10:00,65.86,66.01,65.86,65.98,34700.0,53.8495,53.9722,53.8495,53.9477,34700.0
2014-09-17 14:15:00,65.99,66.01,65.93,66.0,30900.0,53.9558,53.9722,53.9068,53.964,30900.0
2014-09-17 14:20:00,66.01,66.09,65.98,66.08,38500.0,53.9722,54.0376,53.9477,54.0294,38500.0
2014-09-17 14:25:00,66.07,66.09,66.04,66.04,34300.0,54.0212,54.0376,53.9967,53.9967,34300.0
2014-09-17 14:30:00,66.06,66.09,66.02,66.04,27800.0,54.0131,54.0376,53.9804,53.9967,27800.0
2014-09-17 14:35:00,66.05,66.05,65.96,65.97,30600.0,54.0049,54.0049,53.9313,53.9395,30600.0
2014-09-17 14:40:00,65.97,66.02,65.94,65.95,37300.0,53.9395,53.9804,53.915,53.9231,37300.0
2014-09-17 14:45:00,65.94,65.98,65.91,65.95,33600.0,53.915,53.9477,53.8904,53.9231,33600.0
2014-09-17 14:50:00,65.96,65.98,65.93,65.98,28100.0,53.9313,53.9477,53.9068,53.9477,28100.0
2014-09-17 14:55:00,65.98,66.0,65.94,65.96,88000.0,53.9477,53.964,53.915,53.9313,88000.0
2014-09-17 15:00:00,65.96,66.04,65.95,66.03,55600.0,53.9313,53.9967,53.9231,53.9885,55600.0
2014-09-17 15:05:00,66.03,66.1,66.02,66.05,36600.0,53.9885,54.0458,53.9804,54.0049,36600.0
2014-09-17 15:10:00,66.05,66.06,66.01,66.03,29200.0,54.0049,54.0131,53.9722,53.9885,29200.0
2014-09-17 15:15:00,66.02,66.09,66.02,66.05,27300.0,53.9804,54.0376,53.9804,54.0049,27300.0
2014-09-17 15:20:00,66.05,66.05,65.94,65.95,51500.0,54.0049,54.0049,53.915,53.9231,51500.0
2014-09-17 15:25:00,65.95,66.06,65.94,66.05,41500.0,53.9231,54.0131,53.915,54.0049,41500.0
2014-09-17 15:30:00,66.04,66.04,65.95,65.96,62100.0,53.9967,53.9967,53.9231,53.9313,62100.0
2014-09-17 15:35:00,65.96,65.98,65.92,65.93,51700.0,53.9313,53.9477,53.8986,53.9068,51700.0
2014-09-17 15:40:00,65.94,65.97,65.93,65.96,138000.0,53.915,53.9395,53.9068,53.9313,138000.0
2014-09-17 15:45:00,65.97,65.98,65.87,65.95,118900.0,53.9395,53.9477,53.8577,53.9231,118900.0
2014-09-17 15:50:00,65.94,65.99,65.89,65.9,156700.0,53.915,53.9558,53.8741,53.8822,156700.0
2014-09-17 15:55:00,65.9,65.94,65.83,65.91,208100.0,53.8822,53.915,53.825,53.8904,208100.0
2014-09-18 09:30:00,66.08,66.24,66.04,66.24,105400.0,54.0294,54.1602,53.9967,54.1602,105400.0
2014-09-18 09:35:00,66.24,66.24,66.14,66.22,17400.0,54.1602,54.1602,54.0785,54.1439,17400.0
2014-09-18 09:40:00,66.23,66.34,66.22,66.26,82500.0,54.1521,54.242,54.1439,54.1766,82500.0
2014-09-18 09:45:00,66.26,66.26,66.17,66.23,34400.0,54.1766,54.1766,54.103,54.1521,34400.0
2014-09-18 09:50:00,66.23,66.31,66.23,66.31,61000.0,54.1521,54.2175,54.1521,54.2175,61000.0
2014-09-18 09:55:00,66.31,66.36,66.3,66.36,24200.0,54.2175,54.2584,54.2093,54.2584,24200.0
2014-09-18 10:00:00,66.34,66.4,66.31,66.4,91700.0,54.242,54.2911,54.2175,54.2911,91700.0
2014-09-18 10:05:00,66.4,66.46,66.35,66.4,57300.0,54.2911,54.3401,54.2502,54.2911,57300.0
2014-09-18 10:10:00,66.4,66.48,66.39,66.48,55300.0,54.2911,54.3565,54.2829,54.3565,55300.0
2014-09-18 10:15:00,66.49,66.5,66.44,66.46,54300.0,54.3647,54.3728,54.3238,54.3401,54300.0
2014-09-18 10:20:00,66.45,66.56,66.45,66.49,99000.0,54.3319,54.4219,54.3319,54.3647,99000.0
2014-09-18 10:25:00,66.49,66.53,66.37,66.38,17500.0,54.3647,54.3974,54.2665,54.2747,17500.0
2014-09-18 10:30:00,66.39,66.56,66.39,66.55,87000.0,54.2829,54.4219,54.2829,54.4137,87000.0
2014-09-18 10:35:00,66.55,66.56,66.47,66.56,41000.0,54.4137,54.4219,54.3483,54.4219,41000.0
2014-09-18 10:40:00,66.56,66.56,66.51,66.53,112600.0,54.4219,54.4219,54.381,54.3974,112600.0
2014-09-18 10:45:00,66.53,66.6,66.5,66.5,40900.0,54.3974,54.4546,54.3728,54.3728,40900.0
2014-09-18 10:50:00,66.52,66.53,66.51,66.52,12700.0,54.3892,54.3974,54.381,54.3892,12700.0
2014-09-18 10:55:00,66.52,66.53,66.45,66.53,33400.0,54.3892,54.3974,54.3319,54.3974,33400.0
2014-09-18 11:00:00,66.53,66.54,66.51,66.54,45300.0,54.3974,54.4055,54.381,54.4055,45300.0
2014-09-18 11:05:00,66.54,66.55,66.53,66.55,20200.0,54.4055,54.4137,54.3974,54.4137,20200.0
2014-09-18 11:10:00,66.55,66.65,66.54,66.65,71700.0,54.4137,54.4955,54.4055,54.4955,71700.0
2014-09-18 11:15:00,66.66,66.66,66.59,66.6,39300.0,54.5037,54.5037,54.4464,54.4546,39300.0
2014-09-18 11:20:00,66.6,66.65,66.59,66.65,47700.0,54.4546,54.4955,54.4464,54.4955,47700.0
2014-09-18 11:25:00,66.65,66.65,66.6,66.62,34700.0,54.4955,54.4955,54.4546,54.4709,34700.0
2014-09-18 11:30:00,66.62,66.63,66.59,66.61,20500.0,54.4709,54.4791,54.4464,54.4628,20500.0
2014-09-18 11:35:00,66.62,66.63,66.61,66.62,14800.0,54.4709,54.4791,54.4628,54.4709,14800.0
2014-09-18 11:40:00,66.62,66.62,66.57,66.57,18400.0,54.4709,54.4709,54.4301,54.4301,18400.0
2014-09-18 11:45:00,66.57,66.59,66.57,66.58,10700.0,54.4301,54.4464,54.4301,54.4382,10700.0
2014-09-18 11:50:00,66.58,66.58,66.56,66.56,20200.0,54.4382,54.4382,54.4219,54.4219,20200.0
2014-09-18 11:55:00,66.56,66.58,66.55,66.56,22100.0,54.4219,54.4382,54.4137,54.4219,22100.0
2014-09-18 12:00:00,66.55,66.56,66.54,66.55,26300.0,54.4137,54.4219,54.4055,54.4137,26300.0
2014-09-18 12:05:00,66.55,66.55,66.5,66.53,22800.0,54.4137,54.4137,54.3728,54.3974,22800.0
2014-09-18 12:10:00,66.53,66.56,66.53,66.53,27700.0,54.3974,54.4219,54.3974,54.3974,27700.0
2014-09-18 12:15:00,66.53,66.54,66.53,66.54,14700.0,54.3974,54.4055,54.3974,54.4055,14700.0
2014-09-18 12:20:00,66.54,66.55,66.53,66.55,18900.0,54.4055,54.4137,54.3974,54.4137,18900.0
2014-09-18 12:25:00,66.55,66.55,66.53,66.53,12000.0,54.4137,54.4137,54.3974,54.3974,12000.0
2014-09-18 12:30:00,66.53,66.54,66.52,66.53,28900.0,54.3974,54.4055,54.3892,54.3974,28900.0
2014-09-18 12:35:00,66.53,66.55,66.52,66.55,26400.0,54.3974,54.4137,54.3892,54.4137,26400.0
2014-09-18 12:40:00,66.55,66.55,66.52,66.53,34500.0,54.4137,54.4137,54.3892,54.3974,34500.0
2014-09-18 12:45:00,66.53,66.54,66.53,66.54,7500.0,54.3974,54.4055,54.3974,54.4055,7500.0
2014-09-18 12:50:00,66.54,66.54,66.53,66.53,25000.0,54.4055,54.4055,54.3974,54.3974,25000.0
2014-09-18 12:55:00,66.54,66.55,66.53,66.54,21900.0,54.4055,54.4137,54.3974,54.4055,21900.0
2014-09-18 13:00:00,66.55,66.55,66.54,66.54,8500.0,54.4137,54.4137,54.4055,54.4055,8500.0
2014-09-18 13:05:00,66.55,66.55,66.51,66.51,20900.0,54.4137,54.4137,54.381,54.381,20900.0
2014-09-18 13:10:00,66.52,66.53,66.51,66.51,12000.0,54.3892,54.3974,54.381,54.381,12000.0
2014-09-18 13:15:00,66.51,66.55,66.51,66.55,19900.0,54.381,54.4137,54.381,54.4137,19900.0
2014-09-18 13:20:00,66.55,66.55,66.53,66.53,10000.0,54.4137,54.4137,54.3974,54.3974,10000.0
2014-09-18 13:25:00,66.53,66.54,66.53,66.53,7800.0,54.3974,54.4055,54.3974,54.3974,7800.0
2014-09-18 13:30:00,66.53,66.54,66.53,66.54,7600.0,54.3974,54.4055,54.3974,54.4055,7600.0
2014-09-18 13:35:00,66.54,66.54,66.53,66.53,11800.0,54.4055,54.4055,54.3974,54.3974,11800.0
2014-09-18 13:40:00,66.53,66.54,66.52,66.52,11200.0,54.3974,54.4055,54.3892,54.3892,11200.0
2014-09-18 13:45:00,66.52,66.6,66.52,66.58,22600.0,54.3892,54.4546,54.3892,54.4382,22600.0
2014-09-18 13:50:00,66.58,66.59,66.55,66.57,11400.0,54.4382,54.4464,54.4137,54.4301,11400.0
2014-09-18 13:55:00,66.57,66.57,66.55,66.55,13600.0,54.4301,54.4301,54.4137,54.4137,13600.0
2014-09-18 14:00:00,66.56,66.56,66.54,66.54,12100.0,54.4219,54.4219,54.4055,54.4055,12100.0
2014-09-18 14:05:00,66.54,66.59,66.54,66.58,19200.0,54.4055,54.4464,54.4055,54.4382,19200.0
2014-09-18 14:10:00,66.57,66.59,66.56,66.56,15200.0,54.4301,54.4464,54.4219,54.4219,15200.0
2014-09-18 14:15:00,66.58,66.59,66.56,66.57,15400.0,54.4382,54.4464,54.4219,54.4301,15400.0
2014-09-18 14:20:00,66.56,66.57,66.53,66.53,18900.0,54.4219,54.4301,54.3974,54.3974,18900.0
2014-09-18 14:25:00,66.53,66.56,66.53,66.56,16700.0,54.3974,54.4219,54.3974,54.4219,16700.0
2014-09-18 14:30:00,66.56,66.57,66.54,66.56,16200.0,54.4219,54.4301,54.4055,54.4219,16200.0
2014-09-18 14:35:00,66.57,66.59,66.55,66.59,16600.0,54.4301,54.4464,54.4137,54.4464,16600.0
2014-09-18 14:40:00,66.58,66.58,66.53,66.54,9400.0,54.4382,54.4382,54.3974,54.4055,9400.0
2014-09-18 14:45:00,66.53,66.56,66.53,66.53,20100.0,54.3974,54.4219,54.3974,54.3974,20100.0
2014-09-18 14:50:00,66.53,66.53,66.5,66.52,47400.0,54.3974,54.3974,54.3728,54.3892,47400.0
2014-09-18 14:55:00,66.51,66.52,66.51,66.51,22300.0,54.381,54.3892,54.381,54.381,22300.0
2014-09-18 15:00:00,66.52,66.53,66.51,66.52,42600.0,54.3892,54.3974,54.381,54.3892,42600.0
2014-09-18 15:05:00,66.53,66.53,66.51,66.51,24600.0,54.3974,54.3974,54.381,54.381,24600.0
2014-09-18 15:10:00,66.52,66.53,66.51,66.51,29800.0,54.3892,54.3974,54.381,54.381,29800.0
2014-09-18 15:15:00,66.52,66.53,66.51,66.52,55600.0,54.3892,54.3974,54.381,54.3892,55600.0
2014-09-18 15:20:00,66.53,66.53,66.51,66.52,22900.0,54.3974,54.3974,54.381,54.3892,22900.0
2014-09-18 15:25:00,66.51,66.54,66.51,66.53,33300.0,54.381,54.4055,54.381,54.3974,33300.0
2014-09-18 15:30:00,66.53,66.53,66.5,66.52,38000.0,54.3974,54.3974,54.3728,54.3892,38000.0
2014-09-18 15:35:00,66.52,66.54,66.5,66.54,64700.0,54.3892,54.4055,54.3728,54.4055,64700.0
2014-09-18 15:40:00,66.54,66.54,66.51,66.51,35700.0,54.4055,54.4055,54.381,54.381,35700.0
2014-09-18 15:45:00,66.52,66.58,66.52,66.56,171700.0,54.3892,54.4382,54.3892,54.4219,171700.0
2014-09-18 15:50:00,66.57,66.61,66.53,66.55,250600.0,54.4301,54.4628,54.3974,54.4137,250600.0
2014-09-18 15:55:00,66.55,66.65,66.5,66.61,378900.0,54.4137,54.4955,54.3728,54.4628,378900.0
2014-09-19 09:30:00,66.99,67.14,66.97,67.05,890900.0,54.7735,54.8961,54.7571,54.8225,890900.0
2014-09-19 09:35:00,67.06,67.12,67.0,67.03,45800.0,54.8307,54.8798,54.7816,54.8062,45800.0
2014-09-19 09:40:00,67.04,67.1,66.98,67.0,41000.0,54.8144,54.8634,54.7653,54.7816,41000.0
2014-09-19 09:45:00,67.0,67.04,66.98,67.02,30400.0,54.7816,54.8144,54.7653,54.798,30400.0
2014-09-19 09:50:00,67.03,67.07,66.98,66.99,39500.0,54.8062,54.8389,54.7653,54.7735,39500.0
2014-09-19 09:55:00,66.99,67.0,66.95,66.97,24600.0,54.7735,54.7816,54.7408,54.7571,24600.0
2014-09-19 10:00:00,66.98,67.01,66.94,67.0,45600.0,54.7653,54.7898,54.7326,54.7816,45600.0
2014-09-19 10:05:00,67.0,67.0,66.89,66.9,21900.0,54.7816,54.7816,54.6917,54.6999,21900.0
2014-09-19 10:10:00,66.91,66.99,66.89,66.99,29700.0,54.7081,54.7735,54.6917,54.7735,29700.0
2014-09-19 10:15:00,66.99,67.0,66.98,67.0,16900.0,54.7735,54.7816,54.7653,54.7816,16900.0
2014-09-19 10:20:00,67.0,67.02,66.97,66.98,54600.0,54.7816,54.798,54.7571,54.7653,54600.0
2014-09-19 10:25:00,66.98,67.0,66.98,66.99,26100.0,54.7653,54.7816,54.7653,54.7735,26100.0
2014-09-19 10:30:00,67.0,67.02,66.96,66.98,70800.0,54.7816,54.798,54.7489,54.7653,70800.0
2014-09-19 10:35:00,66.98,67.0,66.98,66.99,22600.0,54.7653,54.7816,54.7653,54.7735,22600.0
2014-09-19 10:40:00,66.99,67.0,66.98,66.98,29900.0,54.7735,54.7816,54.7653,54.7653,29900.0
2014-09-19 10:45:00,66.98,67.01,66.96,66.99,44700.0,54.7653,54.7898,54.7489,54.7735,44700.0
2014-09-19 10:50:00,67.0,67.0,66.98,66.99,27300.0,54.7816,54.7816,54.7653,54.7735,27300.0
2014-09-19 10:55:00,66.99,67.0,66.97,66.99,42800.0,54.7735,54.7816,54.7571,54.7735,42800.0
2014-09-19 11:00:00,67.0,67.0,66.98,66.99,17300.0,54.7816,54.7816,54.7653,54.7735,17300.0
2014-09-19 11:05:00,67.0,67.02,66.95,66.98,46800.0,54.7816,54.798,54.7408,54.7653,46800.0
2014-09-19 11:10:00,66.98,66.98,66.92,66.94,15400.0,54.7653,54.7653,54.7162,54.7326,15400.0
2014-09-19 11:15:00,66.94,66.96,66.91,66.91,15700.0,54.7326,54.7489,54.7081,54.7081,15700.0
2014-09-19 11:20:00,66.91,66.91,66.87,66.88,39600.0,54.7081,54.7081,54.6754,54.6835,39600.0
2014-09-19 11:25:00,66.88,66.89,66.85,66.85,25000.0,54.6835,54.6917,54.659,54.659,25000.0
2014-09-19 11:30:00,66.85,66.85,66.79,66.79,34100.0,54.659,54.659,54.6099,54.6099,34100.0
2014-09-19 11:35:00,66.8,66.8,66.75,66.76,16000.0,54.6181,54.6181,54.5772,54.5854,16000.0
2014-09-19 11:40:00,66.75,66.78,66.73,66.74,29800.0,54.5772,54.6018,54.5609,54.5691,29800.0
2014-09-19 11:45:00,66.75,66.77,66.74,66.75,22500.0,54.5772,54.5936,54.5691,54.5772,22500.0
2014-09-19 11:50:00,66.76,66.77,66.74,66.77,12500.0,54.5854,54.5936,54.5691,54.5936,12500.0
2014-09-19 11:55:00,66.77,66.77,66.74,66.77,21300.0,54.5936,54.5936,54.5691,54.5936,21300.0
2014-09-19 12:00:00,66.78,66.78,66.71,66.75,16700.0,54.6018,54.6018,54.5445,54.5772,16700.0
2014-09-19 12:05:00,66.76,66.76,66.65,66.68,20700.0,54.5854,54.5854,54.4955,54.52,20700.0
2014-09-19 12:10:00,66.69,66.69,66.66,66.67,13100.0,54.5282,54.5282,54.5037,54.5118,13100.0
2014-09-19 12:15:00,66.69,66.69,66.63,66.64,27800.0,54.5282,54.5282,54.4791,54.4873,27800.0
2014-09-19 12:20:00,66.63,66.64,66.55,66.56,52000.0,54.4791,54.4873,54.4137,54.4219,52000.0
2014-09-19 12:25:00,66.56,66.58,66.48,66.48,70400.0,54.4219,54.4382,54.3565,54.3565,70400.0
2014-09-19 12:30:00,66.48,66.48,66.4,66.42,44300.0,54.3565,54.3565,54.2911,54.3074,44300.0
2014-09-19 12:35:00,66.42,66.62,66.42,66.62,30000.0,54.3074,54.4709,54.3074,54.4709,30000.0
2014-09-19 12:40:00,66.61,66.63,66.54,66.54,16800.0,54.4628,54.4791,54.4055,54.4055,16800.0
2014-09-19 12:45:00,66.54,66.56,66.49,66.56,19400.0,54.4055,54.4219,54.3647,54.4219,19400.0
2014-09-19 12:50:00,66.56,66.56,66.49,66.49,23500.0,54.4219,54.4219,54.3647,54.3647,23500.0
2014-09-19 12:55:00,66.51,66.53,66.46,66.51,22100.0,54.381,54.3974,54.3401,54.381,22100.0
2014-09-19 13:00:00,66.51,66.51,66.45,66.49,26400.0,54.381,54.381,54.3319,54.3647,26400.0
2014-09-19 13:05:00,66.49,66.51,66.48,66.49,23100.0,54.3647,54.381,54.3565,54.3647,23100.0
2014-09-19 13:10:00,66.5,66.5,66.44,66.45,22400.0,54.3728,54.3728,54.3238,54.3319,22400.0
2014-09-19 13:15:00,66.45,66.46,66.41,66.44,20300.0,54.3319,54.3401,54.2992,54.3238,20300.0
2014-09-19 13:20:00,66.43,66.51,66.43,66.5,16100.0,54.3156,54.381,54.3156,54.3728,16100.0
2014-09-19 13:25:00,66.5,66.51,66.45,66.46,17400.0,54.3728,54.381,54.3319,54.3401,17400.0
2014-09-19 13:30:00,66.47,66.54,66.46,66.47,19300.0,54.3483,54.4055,54.3401,54.3483,19300.0
2014-09-19 13:35:00,66.47,66.48,66.44,66.44,20400.0,54.3483,54.3565,54.3238,54.3238,20400.0
2014-09-19 13:40:00,66.45,66.47,66.41,66.47,19400.0,54.3319,54.3483,54.2992,54.3483,19400.0
2014-09-19 13:45:00,66.47,66.53,66.45,66.53,17800.0,54.3483,54.3974,54.3319,54.3974,17800.0
2014-09-19 13:50:00,66.53,66.6,66.53,66.56,28100.0,54.3974,54.4546,54.3974,54.4219,28100.0
2014-09-19 13:55:00,66.56,66.56,66.5,66.52,24800.0,54.4219,54.4219,54.3728,54.3892,24800.0
2014-09-19 14:00:00,66.52,66.55,66.51,66.54,23100.0,54.3892,54.4137,54.381,54.4055,23100.0
2014-09-19 14:05:00,66.54,66.56,66.53,66.54,24800.0,54.4055,54.4219,54.3974,54.4055,24800.0
2014-09-19 14:10:00,66.54,66.55,66.53,66.54,20900.0,54.4055,54.4137,54.3974,54.4055,20900.0
2014-09-19 14:15:00,66.54,66.56,66.53,66.56,36500.0,54.4055,54.4219,54.3974,54.4219,36500.0
2014-09-19 14:20:00,66.55,66.6,66.53,66.57,27500.0,54.4137,54.4546,54.3974,54.4301,27500.0
2014-09-19 14:25:00,66.57,66.58,66.54,66.54,21700.0,54.4301,54.4382,54.4055,54.4055,21700.0
2014-09-19 14:30:00,66.54,66.56,66.52,66.55,29000.0,54.4055,54.4219,54.3892,54.4137,29000.0
2014-09-19 14:35:00,66.55,66.59,66.54,66.59,15100.0,54.4137,54.4464,54.4055,54.4464,15100.0
2014-09-19 14:40:00,66.59,66.59,66.56,66.57,15500.0,54.4464,54.4464,54.4219,54.4301,15500.0
2014-09-19 14:45:00,66.57,66.6,66.57,66.59,12600.0,54.4301,54.4546,54.4301,54.4464,12600.0
2014-09-19 14:50:00,66.59,66.61,66.56,66.6,16500.0,54.4464,54.4628,54.4219,54.4546,16500.0
2014-09-19 14:55:00,66.6,66.62,66.6,66.62,18400.0,54.4546,54.4709,54.4546,54.4709,18400.0
2014-09-19 15:00:00,66.62,66.63,66.56,66.57,32900.0,54.4709,54.4791,54.4219,54.4301,32900.0
2014-09-19 15:05:00,66.57,66.61,66.56,66.61,34100.0,54.4301,54.4628,54.4219,54.4628,34100.0
2014-09-19 15:10:00,66.61,66.61,66.58,66.59,24700.0,54.4628,54.4628,54.4382,54.4464,24700.0
2014-09-19 15:15:00,66.59,66.59,66.54,66.54,33900.0,54.4464,54.4464,54.4055,54.4055,33900.0
2014-09-19 15:20:00,66.53,66.54,66.5,66.53,40500.0,54.3974,54.4055,54.3728,54.3974,40500.0
2014-09-19 15:25:00,66.53,66.55,66.53,66.53,35800.0,54.3974,54.4137,54.3974,54.3974,35800.0
2014-09-19 15:30:00,66.53,66.6,66.52,66.6,50900.0,54.3974,54.4546,54.3892,54.4546,50900.0
2014-09-19 15:35:00,66.6,66.6,66.54,66.56,88800.0,54.4546,54.4546,54.4055,54.4219,88800.0
2014-09-19 15:40:00,66.55,66.59,66.54,66.59,75000.0,54.4137,54.4464,54.4055,54.4464,75000.0
2014-09-19 15:45:00,66.59,66.64,66.58,66.59,133100.0,54.4464,54.4873,54.4382,54.4464,133100.0
2014-09-19 15:50:00,66.6,66.61,66.55,66.58,141300.0,54.4546,54.4628,54.4137,54.4382,141300.0
2014-09-19 15:55:00,66.58,66.64,66.48,66.52,268400.0,54.4382,54.4873,54.3565,54.3892,268400.0
2014-09-22 09:30:00,66.32,66.32,66.12,66.17,74200.0,54.2257,54.2257,54.0621,54.103,74200.0
2014-09-22 09:35:00,66.17,66.23,66.12,66.13,34300.0,54.103,54.1521,54.0621,54.0703,34300.0
2014-09-22 09:40:00,66.13,66.24,66.12,66.14,32800.0,54.0703,54.1602,54.0621,54.0785,32800.0
2014-09-22 09:45:00,66.14,66.17,66.08,66.09,45500.0,54.0785,54.103,54.0294,54.0376,45500.0
2014-09-22 09:50:00,66.09,66.13,66.08,66.11,53700.0,54.0376,54.0703,54.0294,54.054,53700.0
2014-09-22 09:55:00,66.12,66.12,66.09,66.11,20500.0,54.0621,54.0621,54.0376,54.054,20500.0
2014-09-22 10:00:00,66.11,66.24,66.09,66.2,35500.0,54.054,54.1602,54.0376,54.1275,35500.0
2014-09-22 10:05:00,66.2,66.32,66.19,66.3,24400.0,54.1275,54.2257,54.1194,54.2093,24400.0
2014-09-22 10:10:00,66.31,66.37,66.3,66.34,47400.0,54.2175,54.2665,54.2093,54.242,47400.0
2014-09-22 10:15:00,66.34,66.36,66.3,66.34,71200.0,54.242,54.2584,54.2093,54.242,71200.0
2014-09-22 10:20:00,66.34,66.35,66.3,66.31,46000.0,54.242,54.2502,54.2093,54.2175,46000.0
2014-09-22 10:25:00,66.31,66.31,66.22,66.23,35700.0,54.2175,54.2175,54.1439,54.1521,35700.0
2014-09-22 10:30:00,66.22,66.23,66.07,66.14,33500.0,54.1439,54.1521,54.0212,54.0785,33500.0
2014-09-22 10:35:00,66.14,66.2,66.14,66.18,16600.0,54.0785,54.1275,54.0785,54.1112,16600.0
2014-09-22 10:40:00,66.17,66.18,66.15,66.16,21600.0,54.103,54.1112,54.0867,54.0948,21600.0
2014-09-22 10:45:00,66.16,66.19,66.13,66.13,22000.0,54.0948,54.1194,54.0703,54.0703,22000.0
2014-09-22 10:50:00,66.14,66.16,66.07,66.07,18600.0,54.0785,54.0948,54.0212,54.0212,18600.0
2014-09-22 10:55:00,66.06,66.11,66.06,66.09,35100.0,54.0131,54.054,54.0131,54.0376,35100.0
2014-09-22 11:00:00,66.09,66.09,66.05,66.08,31600.0,54.0376,54.0376,54.0049,54.0294,31600.0
2014-09-22 11:05:00,66.07,66.13,66.06,66.09,17800.0,54.0212,54.0703,54.0131,54.0376,17800.0
2014-09-22 11:10:00,66.09,66.09,66.03,66.04,27100.0,54.0376,54.0376,53.9885,53.9967,27100.0
2014-09-22 11:15:00,66.03,66.04,65.99,66.02,31900.0,53.9885,53.9967,53.9558,53.9804,31900.0
2014-09-22 11:20:00,66.03,66.05,66.02,66.03,31000.0,53.9885,54.0049,53.9804,53.9885,31000.0
2014-09-22 11:25:00,66.03,66.04,66.0,66.01,34700.0,53.9885,53.9967,53.964,53.9722,34700.0
2014-09-22 11:30:00,66.01,66.08,66.01,66.06,17800.0,53.9722,54.0294,53.9722,54.0131,17800.0
2014-09-22 11:35:00,66.05,66.05,66.02,66.03,22200.0,54.0049,54.0049,53.9804,53.9885,22200.0
2014-09-22 11:40:00,66.02,66.05,66.01,66.01,31800.0,53.9804,54.0049,53.9722,53.9722,31800.0
2014-09-22 11:45:00,66.01,66.02,65.96,66.01,34800.0,53.9722,53.9804,53.9313,53.9722,34800.0
2014-09-22 11:50:00,66.02,66.03,65.98,66.02,54600.0,53.9804,53.9885,53.9477,53.9804,54600.0
2014-09-22 11:55:00,66.03,66.08,66.02,66.08,21700.0,53.9885,54.0294,53.9804,54.0294,21700.0
2014-09-22 12:00:00,66.08,66.12,66.04,66.12,24800.0,54.0294,54.0621,53.9967,54.0621,24800.0
2014-09-22 12:05:00,66.12,66.16,66.12,66.15,21000.0,54.0621,54.0948,54.0621,54.0867,21000.0
2014-09-22 12:10:00,66.15,66.15,66.09,66.09,23200.0,54.0867,54.0867,54.0376,54.0376,23200.0
2014-09-22 12:15:00,66.09,66.11,66.06,66.09,37900.0,54.0376,54.054,54.0131,54.0376,37900.0
2014-09-22 12:20:00,66.1,66.11,66.09,66.1,14300.0,54.0458,54.054,54.0376,54.0458,14300.0
2014-09-22 12:25:00,66.1,66.11,66.03,66.05,31200.0,54.0458,54.054,53.9885,54.0049,31200.0
2014-09-22 12:30:00,66.05,66.06,65.97,66.01,25600.0,54.0049,54.0131,53.9395,53.9722,25600.0
2014-09-22 12:35:00,66.01,66.01,65.99,66.0,12500.0,53.9722,53.9722,53.9558,53.964,12500.0
2014-09-22 12:40:00,65.99,66.0,65.98,65.98,11800.0,53.9558,53.964,53.9477,53.9477,11800.0
2014-09-22 12:45:00,65.99,66.0,65.97,65.98,9400.0,53.9558,53.964,53.9395,53.9477,9400.0
2014-09-22 12:50:00,65.97,65.99,65.97,65.99,4400.0,53.9395,53.9558,53.9395,53.9558,4400.0
2014-09-22 12:55:00,65.98,65.99,65.95,65.95,14700.0,53.9477,53.9558,53.9231,53.9231,14700.0
2014-09-22 13:00:00,65.95,65.95,65.9,65.91,63100.0,53.9231,53.9231,53.8822,53.8904,63100.0
2014-09-22 13:05:00,65.9,65.94,65.9,65.92,13100.0,53.8822,53.915,53.8822,53.8986,13100.0
2014-09-22 13:10:00,65.92,65.92,65.82,65.82,35500.0,53.8986,53.8986,53.8168,53.8168,35500.0
2014-09-22 13:15:00,65.82,65.85,65.79,65.84,16500.0,53.8168,53.8414,53.7923,53.8332,16500.0
2014-09-22 13:20:00,65.85,65.88,65.84,65.85,15500.0,53.8414,53.8659,53.8332,53.8414,15500.0
2014-09-22 13:25:00,65.85,65.97,65.85,65.96,26800.0,53.8414,53.9395,53.8414,53.9313,26800.0
2014-09-22 13:30:00,65.95,65.98,65.93,65.93,13800.0,53.9231,53.9477,53.9068,53.9068,13800.0
2014-09-22 13:35:00,65.93,65.95,65.92,65.92,12500.0,53.9068,53.9231,53.8986,53.8986,12500.0
2014-09-22 13:40:00,65.92,65.95,65.89,65.93,20700.0,53.8986,53.9231,53.8741,53.9068,20700.0
2014-09-22 13:45:00,65.93,65.96,65.92,65.96,12700.0,53.9068,53.9313,53.8986,53.9313,12700.0
2014-09-22 13:50:00,65.96,66.0,65.95,65.99,38000.0,53.9313,53.964,53.9231,53.9558,38000.0
2014-09-22 13:55:00,65.99,66.01,65.95,65.98,14900.0,53.9558,53.9722,53.9231,53.9477,14900.0
2014-09-22 14:00:00,65.98,65.99,65.93,65.96,90500.0,53.9477,53.9558,53.9068,53.9313,90500.0
2014-09-22 14:05:00,65.95,65.96,65.85,65.85,38700.0,53.9231,53.9313,53.8414,53.8414,38700.0
2014-09-22 14:10:00,65.86,65.87,65.84,65.84,20800.0,53.8495,53.8577,53.8332,53.8332,20800.0
2014-09-22 14:15:00,65.84,65.84,65.8,65.81,40600.0,53.8332,53.8332,53.8005,53.8087,40600.0
2014-09-22 14:20:00,65.81,65.83,65.78,65.78,26600.0,53.8087,53.825,53.7841,53.7841,26600.0
2014-09-22 14:25:00,65.77,65.8,65.75,65.78,24500.0,53.776,53.8005,53.7596,53.7841,24500.0
2014-09-22 14:30:00,65.78,65.82,65.78,65.8,22800.0,53.7841,53.8168,53.7841,53.8005,22800.0
2014-09-22 14:35:00,65.81,65.81,65.77,65.8,31700.0,53.8087,53.8087,53.776,53.8005,31700.0
2014-09-22 14:40:00,65.8,65.81,65.78,65.81,19300.0,53.8005,53.8087,53.7841,53.8087,19300.0
2014-09-22 14:45:00,65.8,65.85,65.8,65.84,35500.0,53.8005,53.8414,53.8005,53.8332,35500.0
2014-09-22 14:50:00,65.84,65.85,65.84,65.84,33700.0,53.8332,53.8414,53.8332,53.8332,33700.0
2014-09-22 14:55:00,65.84,65.91,65.83,65.91,58300.0,53.8332,53.8904,53.825,53.8904,58300.0
2014-09-22 15:00:00,65.92,65.95,65.91,65.92,38400.0,53.8986,53.9231,53.8904,53.8986,38400.0
2014-09-22 15:05:00,65.91,65.93,65.88,65.89,24700.0,53.8904,53.9068,53.8659,53.8741,24700.0
2014-09-22 15:10:00,65.89,65.91,65.88,65.89,35000.0,53.8741,53.8904,53.8659,53.8741,35000.0
2014-09-22 15:15:00,65.88,65.9,65.84,65.86,64800.0,53.8659,53.8822,53.8332,53.8495,64800.0
2014-09-22 15:20:00,65.85,65.86,65.81,65.84,58800.0,53.8414,53.8495,53.8087,53.8332,58800.0
2014-09-22 15:25:00,65.85,65.87,65.84,65.87,26300.0,53.8414,53.8577,53.8332,53.8577,26300.0
2014-09-22 15:30:00,65.87,65.95,65.85,65.95,78800.0,53.8577,53.9231,53.8414,53.9231,78800.0
2014-09-22 15:35:00,65.94,66.01,65.94,65.99,84100.0,53.915,53.9722,53.915,53.9558,84100.0
2014-09-22 15:40:00,65.99,66.02,65.98,66.0,87600.0,53.9558,53.9804,53.9477,53.964,87600.0
2014-09-22 15:45:00,65.99,66.08,65.98,66.07,130700.0,53.9558,54.0294,53.9477,54.0212,130700.0
2014-09-22 15:50:00,66.08,66.09,66.04,66.08,109100.0,54.0294,54.0376,53.9967,54.0294,109100.0
2014-09-22 15:55:00,66.07,66.13,66.06,66.08,206000.0,54.0212,54.0703,54.0131,54.0294,206000.0
2014-09-23 09:30:00,65.65,65.9,65.5,65.77,88400.0,53.6778,53.8822,53.5552,53.776,88400.0
2014-09-23 09:35:00,65.78,65.86,65.6,65.8,30000.0,53.7841,53.8495,53.637,53.8005,30000.0
2014-09-23 09:40:00,65.85,65.91,65.83,65.89,15300.0,53.8414,53.8904,53.825,53.8741,15300.0
2014-09-23 09:45:00,65.9,66.03,65.83,66.0,26000.0,53.8822,53.9885,53.825,53.964,26000.0
2014-09-23 09:50:00,66.01,66.03,65.99,66.02,24900.0,53.9722,53.9885,53.9558,53.9804,24900.0
2014-09-23 09:55:00,66.02,66.07,65.97,66.06,35700.0,53.9804,54.0212,53.9395,54.0131,35700.0
2014-09-23 10:00:00,66.05,66.06,65.98,66.0,33300.0,54.0049,54.0131,53.9477,53.964,33300.0
2014-09-23 10:05:00,66.01,66.06,66.0,66.03,18900.0,53.9722,54.0131,53.964,53.9885,18900.0
2014-09-23 10:10:00,66.04,66.05,65.98,66.0,18700.0,53.9967,54.0049,53.9477,53.964,18700.0
2014-09-23 10:15:00,66.0,66.03,65.97,66.01,12500.0,53.964,53.9885,53.9395,53.9722,12500.0
2014-09-23 10:20:00,66.02,66.05,66.02,66.03,19200.0,53.9804,54.0049,53.9804,53.9885,19200.0
2014-09-23 10:25:00,66.03,66.04,65.97,65.97,12600.0,53.9885,53.9967,53.9395,53.9395,12600.0
2014-09-23 10:30:00,65.96,66.0,65.95,65.98,14000.0,53.9313,53.964,53.9231,53.9477,14000.0
2014-09-23 10:35:00,65.97,66.01,65.96,66.01,11200.0,53.9395,53.9722,53.9313,53.9722,11200.0
2014-09-23 10:40:00,66.0,66.09,66.0,66.06,21100.0,53.964,54.0376,53.964,54.0131,21100.0
2014-09-23 10:45:00,66.04,66.04,65.98,66.0,8300.0,53.9967,53.9967,53.9477,53.964,8300.0
2014-09-23 10:50:00,66.0,66.12,66.0,66.1,11800.0,53.964,54.0621,53.964,54.0458,11800.0
2014-09-23 10:55:00,66.1,66.1,66.04,66.06,8000.0,54.0458,54.0458,53.9967,54.0131,8000.0
2014-09-23 11:00:00,66.06,66.1,66.03,66.07,12200.0,54.0131,54.0458,53.9885,54.0212,12200.0
2014-09-23 11:05:00,66.06,66.09,65.99,66.02,17400.0,54.0131,54.0376,53.9558,53.9804,17400.0
2014-09-23 11:10:00,66.01,66.01,65.86,65.87,8600.0,53.9722,53.9722,53.8495,53.8577,8600.0
2014-09-23 11:15:00,65.89,65.94,65.88,65.89,14500.0,53.8741,53.915,53.8659,53.8741,14500.0
2014-09-23 11:20:00,65.88,65.98,65.88,65.94,20000.0,53.8659,53.9477,53.8659,53.915,20000.0
2014-09-23 11:25:00,65.92,65.93,65.88,65.88,12700.0,53.8986,53.9068,53.8659,53.8659,12700.0
2014-09-23 11:30:00,65.88,65.94,65.88,65.91,16500.0,53.8659,53.915,53.8659,53.8904,16500.0
2014-09-23 11:35:00,65.91,66.05,65.91,66.04,38000.0,53.8904,54.0049,53.8904,53.9967,38000.0
2014-09-23 11:40:00,66.06,66.08,66.04,66.07,8300.0,54.0131,54.0294,53.9967,54.0212,8300.0
2014-09-23 11:45:00,66.07,66.1,66.03,66.06,5500.0,54.0212,54.0458,53.9885,54.0131,5500.0
2014-09-23 11:50:00,66.05,66.07,66.03,66.06,6700.0,54.0049,54.0212,53.9885,54.0131,6700.0
2014-09-23 11:55:00,66.05,66.06,66.03,66.06,7400.0,54.0049,54.0131,53.9885,54.0131,7400.0
2014-09-23 12:00:00,66.06,66.07,66.04,66.04,7700.0,54.0131,54.0212,53.9967,53.9967,7700.0
2014-09-23 12:05:00,66.04,66.04,66.0,66.02,13200.0,53.9967,53.9967,53.964,53.9804,13200.0
2014-09-23 12:10:00,66.02,66.06,66.01,66.01,21300.0,53.9804,54.0131,53.9722,53.9722,21300.0
2014-09-23 12:15:00,66.02,66.08,66.02,66.05,25100.0,53.9804,54.0294,53.9804,54.0049,25100.0
2014-09-23 12:20:00,66.05,66.06,66.04,66.06,11500.0,54.0049,54.0131,53.9967,54.0131,11500.0
2014-09-23 12:25:00,66.07,66.07,66.02,66.03,5500.0,54.0212,54.0212,53.9804,53.9885,5500.0
2014-09-23 12:30:00,66.02,66.04,66.01,66.01,9800.0,53.9804,53.9967,53.9722,53.9722,9800.0
2014-09-23 12:35:00,66.0,66.01,65.99,65.99,13900.0,53.964,53.9722,53.9558,53.9558,13900.0
2014-09-23 12:40:00,65.98,66.01,65.95,65.95,16700.0,53.9477,53.9722,53.9231,53.9231,16700.0
2014-09-23 12:45:00,65.96,65.96,65.88,65.88,8700.0,53.9313,53.9313,53.8659,53.8659,8700.0
2014-09-23 12:50:00,65.89,65.92,65.88,65.92,5900.0,53.8741,53.8986,53.8659,53.8986,5900.0
2014-09-23 12:55:00,65.92,65.96,65.92,65.94,12100.0,53.8986,53.9313,53.8986,53.915,12100.0
2014-09-23 13:00:00,65.93,65.93,65.88,65.89,10000.0,53.9068,53.9068,53.8659,53.8741,10000.0
2014-09-23 13:05:00,65.89,65.89,65.82,65.83,14200.0,53.8741,53.8741,53.8168,53.825,14200.0
2014-09-23 13:10:00,65.82,65.9,65.82,65.87,8800.0,53.8168,53.8822,53.8168,53.8577,8800.0
2014-09-23 13:15:00,65.87,65.87,65.78,65.81,11600.0,53.8577,53.8577,53.7841,53.8087,11600.0
2014-09-23 13:20:00,65.81,65.86,65.81,65.86,11000.0,53.8087,53.8495,53.8087,53.8495,11000.0
2014-09-23 13:25:00,65.85,65.88,65.85,65.87,11600.0,53.8414,53.8659,53.8414,53.8577,11600.0
2014-09-23 13:30:00,65.88,65.91,65.84,65.89,19000.0,53.8659,53.8904,53.8332,53.8741,19000.0
2014-09-23 13:35:00,65.9,65.95,65.87,65.95,13100.0,53.8822,53.9231,53.8577,53.9231,13100.0
2014-09-23 13:40:00,65.95,65.95,65.9,65.92,9200.0,53.9231,53.9231,53.8822,53.8986,9200.0
2014-09-23 13:45:00,65.92,65.92,65.86,65.86,11200.0,53.8986,53.8986,53.8495,53.8495,11200.0
2014-09-23 13:50:00,65.86,65.86,65.82,65.84,11900.0,53.8495,53.8495,53.8168,53.8332,11900.0
2014-09-23 13:55:00,65.84,65.84,65.75,65.78,14500.0,53.8332,53.8332,53.7596,53.7841,14500.0
2014-09-23 14:00:00,65.78,65.81,65.75,65.79,20100.0,53.7841,53.8087,53.7596,53.7923,20100.0
2014-09-23 14:05:00,65.78,65.78,65.76,65.78,12300.0,53.7841,53.7841,53.7678,53.7841,12300.0
2014-09-23 14:10:00,65.78,65.95,65.78,65.91,38600.0,53.7841,53.9231,53.7841,53.8904,38600.0
2014-09-23 14:15:00,65.91,65.91,65.84,65.84,12600.0,53.8904,53.8904,53.8332,53.8332,12600.0
2014-09-23 14:20:00,65.85,65.86,65.8,65.82,29000.0,53.8414,53.8495,53.8005,53.8168,29000.0
2014-09-23 14:25:00,65.83,65.86,65.78,65.83,21700.0,53.825,53.8495,53.7841,53.825,21700.0
2014-09-23 14:30:00,65.83,65.85,65.77,65.78,17700.0,53.825,53.8414,53.776,53.7841,17700.0
2014-09-23 14:35:00,65.78,65.78,65.76,65.77,11200.0,53.7841,53.7841,53.7678,53.776,11200.0
2014-09-23 14:40:00,65.77,65.78,65.75,65.76,16900.0,53.776,53.7841,53.7596,53.7678,16900.0
2014-09-23 14:45:00,65.77,65.84,65.76,65.81,15900.0,53.776,53.8332,53.7678,53.8087,15900.0
2014-09-23 14:50:00,65.81,65.84,65.8,65.81,10900.0,53.8087,53.8332,53.8005,53.8087,10900.0
2014-09-23 14:55:00,65.81,65.85,65.8,65.85,25600.0,53.8087,53.8414,53.8005,53.8414,25600.0
2014-09-23 15:00:00,65.84,65.9,65.83,65.84,19800.0,53.8332,53.8822,53.825,53.8332,19800.0
2014-09-23 15:05:00,65.84,65.85,65.8,65.81,15400.0,53.8332,53.8414,53.8005,53.8087,15400.0
2014-09-23 15:10:00,65.82,65.86,65.81,65.84,14500.0,53.8168,53.8495,53.8087,53.8332,14500.0
2014-09-23 15:15:00,65.84,65.87,65.82,65.83,15600.0,53.8332,53.8577,53.8168,53.825,15600.0
2014-09-23 15:20:00,65.84,65.84,65.78,65.82,22900.0,53.8332,53.8332,53.7841,53.8168,22900.0
2014-09-23 15:25:00,65.82,65.9,65.82,65.87,35200.0,53.8168,53.8822,53.8168,53.8577,35200.0
2014-09-23 15:30:00,65.87,65.89,65.83,65.89,18700.0,53.8577,53.8741,53.825,53.8741,18700.0
2014-09-23 15:35:00,65.89,65.91,65.86,65.9,38900.0,53.8741,53.8904,53.8495,53.8822,38900.0
2014-09-23 15:40:00,65.89,65.91,65.88,65.88,26800.0,53.8741,53.8904,53.8659,53.8659,26800.0
2014-09-23 15:45:00,65.88,65.88,65.84,65.85,34600.0,53.8659,53.8659,53.8332,53.8414,34600.0
2014-09-23 15:50:00,65.85,65.9,65.84,65.86,138600.0,53.8414,53.8822,53.8332,53.8495,138600.0
2014-09-23 15:55:00,65.87,65.96,65.85,65.95,421300.0,53.8577,53.9313,53.8414,53.9231,421300.0
2014-09-24 09:30:00,66.32,66.38,66.11,66.38,69300.0,54.2257,54.2747,54.054,54.2747,69300.0
2014-09-24 09:35:00,66.36,66.5,66.36,66.39,17500.0,54.2584,54.3728,54.2584,54.2829,17500.0
2014-09-24 09:40:00,66.38,66.39,66.21,66.21,20800.0,54.2747,54.2829,54.1357,54.1357,20800.0
2014-09-24 09:45:00,66.21,66.23,66.08,66.2,16700.0,54.1357,54.1521,54.0294,54.1275,16700.0
2014-09-24 09:50:00,66.23,66.28,66.2,66.22,10300.0,54.1521,54.1929,54.1275,54.1439,10300.0
2014-09-24 09:55:00,66.2,66.26,66.16,66.19,8100.0,54.1275,54.1766,54.0948,54.1194,8100.0
2014-09-24 10:00:00,66.2,66.24,66.11,66.2,28900.0,54.1275,54.1602,54.054,54.1275,28900.0
2014-09-24 10:05:00,66.2,66.23,66.14,66.22,11400.0,54.1275,54.1521,54.0785,54.1439,11400.0
2014-09-24 10:10:00,66.22,66.25,66.14,66.21,14300.0,54.1439,54.1684,54.0785,54.1357,14300.0
2014-09-24 10:15:00,66.2,66.22,66.16,66.16,13600.0,54.1275,54.1439,54.0948,54.0948,13600.0
2014-09-24 10:20:00,66.15,66.2,66.1,66.19,21100.0,54.0867,54.1275,54.0458,54.1194,21100.0
2014-09-24 10:25:00,66.18,66.22,66.17,66.17,11900.0,54.1112,54.1439,54.103,54.103,11900.0
2014-09-24 10:30:00,66.17,66.2,66.14,66.17,15700.0,54.103,54.1275,54.0785,54.103,15700.0
2014-09-24 10:35:00,66.16,66.3,66.15,66.3,14400.0,54.0948,54.2093,54.0867,54.2093,14400.0
2014-09-24 10:40:00,66.3,66.35,66.27,66.28,13800.0,54.2093,54.2502,54.1848,54.1929,13800.0
2014-09-24 10:45:00,66.28,66.32,66.28,66.29,8500.0,54.1929,54.2257,54.1929,54.2011,8500.0
2014-09-24 10:50:00,66.31,66.35,66.26,66.31,14100.0,54.2175,54.2502,54.1766,54.2175,14100.0
2014-09-24 10:55:00,66.31,66.34,66.3,66.3,12200.0,54.2175,54.242,54.2093,54.2093,12200.0
2014-09-24 11:00:00,66.31,66.39,66.3,66.38,20200.0,54.2175,54.2829,54.2093,54.2747,20200.0
2014-09-24 11:05:00,66.39,66.47,66.37,66.46,34600.0,54.2829,54.3483,54.2665,54.3401,34600.0
2014-09-24 11:10:00,66.46,66.49,66.42,66.49,19000.0,54.3401,54.3647,54.3074,54.3647,19000.0
2014-09-24 11:15:00,66.49,66.51,66.42,66.43,11800.0,54.3647,54.381,54.3074,54.3156,11800.0
2014-09-24 11:20:00,66.44,66.47,66.43,66.44,14600.0,54.3238,54.3483,54.3156,54.3238,14600.0
2014-09-24 11:25:00,66.44,66.5,66.43,66.48,19800.0,54.3238,54.3728,54.3156,54.3565,19800.0
2014-09-24 11:30:00,66.47,66.5,66.46,66.47,12500.0,54.3483,54.3728,54.3401,54.3483,12500.0
2014-09-24 11:35:00,66.47,66.54,66.47,66.5,22900.0,54.3483,54.4055,54.3483,54.3728,22900.0
2014-09-24 11:40:00,66.5,66.52,66.47,66.49,15600.0,54.3728,54.3892,54.3483,54.3647,15600.0
2014-09-24 11:45:00,66.49,66.51,66.49,66.49,9300.0,54.3647,54.381,54.3647,54.3647,9300.0
2014-09-24 11:50:00,66.48,66.5,66.48,66.49,16500.0,54.3565,54.3728,54.3565,54.3647,16500.0
2014-09-24 11:55:00,66.48,66.51,66.48,66.5,23800.0,54.3565,54.381,54.3565,54.3728,23800.0
2014-09-24 12:00:00,66.5,66.51,66.47,66.48,26100.0,54.3728,54.381,54.3483,54.3565,26100.0
2014-09-24 12:05:00,66.49,66.49,66.45,66.47,14400.0,54.3647,54.3647,54.3319,54.3483,14400.0
2014-09-24 12:10:00,66.47,66.5,66.47,66.5,13800.0,54.3483,54.3728,54.3483,54.3728,13800.0
2014-09-24 12:15:00,66.49,66.51,66.49,66.5,12300.0,54.3647,54.381,54.3647,54.3728,12300.0
2014-09-24 12:20:00,66.48,66.5,66.48,66.5,14100.0,54.3565,54.3728,54.3565,54.3728,14100.0
2014-09-24 12:25:00,66.5,66.52,66.49,66.51,21400.0,54.3728,54.3892,54.3647,54.381,21400.0
2014-09-24 12:30:00,66.51,66.51,66.47,66.47,10900.0,54.381,54.381,54.3483,54.3483,10900.0
2014-09-24 12:35:00,66.47,66.48,66.44,66.47,9000.0,54.3483,54.3565,54.3238,54.3483,9000.0
2014-09-24 12:40:00,66.46,66.49,66.45,66.49,6100.0,54.3401,54.3647,54.3319,54.3647,6100.0
2014-09-24 12:45:00,66.49,66.49,66.44,66.46,4700.0,54.3647,54.3647,54.3238,54.3401,4700.0
2014-09-24 12:50:00,66.46,66.48,66.45,66.47,10400.0,54.3401,54.3565,54.3319,54.3483,10400.0
2014-09-24 12:55:00,66.48,66.52,66.48,66.52,6000.0,54.3565,54.3892,54.3565,54.3892,6000.0
2014-09-24 13:00:00,66.52,66.55,66.49,66.49,14100.0,54.3892,54.4137,54.3647,54.3647,14100.0
2014-09-24 13:05:00,66.49,66.51,66.46,66.47,8300.0,54.3647,54.381,54.3401,54.3483,8300.0
2014-09-24 13:10:00,66.47,66.49,66.47,66.47,14700.0,54.3483,54.3647,54.3483,54.3483,14700.0
2014-09-24 13:15:00,66.47,66.49,66.46,66.47,14600.0,54.3483,54.3647,54.3401,54.3483,14600.0
2014-09-24 13:20:00,66.45,66.45,66.39,66.41,16900.0,54.3319,54.3319,54.2829,54.2992,16900.0
2014-09-24 13:25:00,66.41,66.43,66.39,66.42,19800.0,54.2992,54.3156,54.2829,54.3074,19800.0
2014-09-24 13:30:00,66.42,66.45,66.42,66.42,24500.0,54.3074,54.3319,54.3074,54.3074,24500.0
2014-09-24 13:35:00,66.43,66.43,66.42,66.43,18800.0,54.3156,54.3156,54.3074,54.3156,18800.0
2014-09-24 13:40:00,66.43,66.44,66.42,66.43,39600.0,54.3156,54.3238,54.3074,54.3156,39600.0
2014-09-24 13:45:00,66.44,66.44,66.43,66.44,6100.0,54.3238,54.3238,54.3156,54.3238,6100.0
2014-09-24 13:50:00,66.43,66.45,66.42,66.44,31100.0,54.3156,54.3319,54.3074,54.3238,31100.0
2014-09-24 13:55:00,66.43,66.45,66.42,66.42,18000.0,54.3156,54.3319,54.3074,54.3074,18000.0
2014-09-24 14:00:00,66.41,66.41,66.39,66.41,8600.0,54.2992,54.2992,54.2829,54.2992,8600.0
2014-09-24 14:05:00,66.4,66.41,66.38,66.38,11700.0,54.2911,54.2992,54.2747,54.2747,11700.0
2014-09-24 14:10:00,66.38,66.39,66.36,66.36,11600.0,54.2747,54.2829,54.2584,54.2584,11600.0
2014-09-24 14:15:00,66.37,66.39,66.35,66.36,19100.0,54.2665,54.2829,54.2502,54.2584,19100.0
2014-09-24 14:20:00,66.36,66.36,66.31,66.32,15300.0,54.2584,54.2584,54.2175,54.2257,15300.0
2014-09-24 14:25:00,66.32,66.41,66.31,66.41,27700.0,54.2257,54.2992,54.2175,54.2992,27700.0
2014-09-24 14:30:00,66.41,66.42,66.39,66.39,26200.0,54.2992,54.3074,54.2829,54.2829,26200.0
2014-09-24 14:35:00,66.4,66.4,66.37,66.38,20200.0,54.2911,54.2911,54.2665,54.2747,20200.0
2014-09-24 14:40:00,66.38,66.39,66.34,66.34,17900.0,54.2747,54.2829,54.242,54.242,17900.0
2014-09-24 14:45:00,66.34,66.35,66.33,66.35,18200.0,54.242,54.2502,54.2338,54.2502,18200.0
2014-09-24 14:50:00,66.35,66.4,66.34,66.37,17500.0,54.2502,54.2911,54.242,54.2665,17500.0
2014-09-24 14:55:00,66.37,66.37,66.26,66.27,92400.0,54.2665,54.2665,54.1766,54.1848,92400.0
2014-09-24 15:00:00,66.28,66.29,66.23,66.25,89100.0,54.1929,54.2011,54.1521,54.1684,89100.0
2014-09-24 15:05:00,66.26,66.26,66.18,66.22,105800.0,54.1766,54.1766,54.1112,54.1439,105800.0
2014-09-24 15:10:00,66.22,66.23,66.19,66.22,45100.0,54.1439,54.1521,54.1194,54.1439,45100.0
2014-09-24 15:15:00,66.22,66.25,66.21,66.25,53500.0,54.1439,54.1684,54.1357,54.1684,53500.0
2014-09-24 15:20:00,66.25,66.25,66.19,66.21,47100.0,54.1684,54.1684,54.1194,54.1357,47100.0
2014-09-24 15:25:00,66.2,66.23,66.19,66.19,40800.0,54.1275,54.1521,54.1194,54.1194,40800.0
2014-09-24 15:30:00,66.19,66.2,66.14,66.15,151800.0,54.1194,54.1275,54.0785,54.0867,151800.0
2014-09-24 15:35:00,66.14,66.16,66.12,66.15,75200.0,54.0785,54.0948,54.0621,54.0867,75200.0
2014-09-24 15:40:00,66.15,66.19,66.11,66.11,111000.0,54.0867,54.1194,54.054,54.054,111000.0
2014-09-24 15:45:00,66.11,66.21,66.1,66.21,94300.0,54.054,54.1357,54.0458,54.1357,94300.0
2014-09-24 15:50:00,66.2,66.24,66.19,66.19,151600.0,54.1275,54.1602,54.1194,54.1194,151600.0
2014-09-24 15:55:00,66.19,66.21,66.16,66.2,203800.0,54.1194,54.1357,54.0948,54.1275,203800.0
2014-09-25 09:30:00,65.97,66.14,65.94,66.08,65500.0,53.9395,54.0785,53.915,54.0294,65500.0
2014-09-25 09:35:00,66.1,66.1,66.02,66.02,32300.0,54.0458,54.0458,53.9804,53.9804,32300.0
2014-09-25 09:40:00,66.02,66.02,65.96,65.97,14800.0,53.9804,53.9804,53.9313,53.9395,14800.0
2014-09-25 09:45:00,65.96,65.98,65.86,65.88,21600.0,53.9313,53.9477,53.8495,53.8659,21600.0
2014-09-25 09:50:00,65.89,65.94,65.83,65.87,31200.0,53.8741,53.915,53.825,53.8577,31200.0
2014-09-25 09:55:00,65.89,65.9,65.82,65.88,23300.0,53.8741,53.8822,53.8168,53.8659,23300.0
2014-09-25 10:00:00,65.87,65.94,65.81,65.89,62600.0,53.8577,53.915,53.8087,53.8741,62600.0
2014-09-25 10:05:00,65.9,66.04,65.9,65.98,61000.0,53.8822,53.9967,53.8822,53.9477,61000.0
2014-09-25 10:10:00,65.99,66.03,65.98,66.0,57700.0,53.9558,53.9885,53.9477,53.964,57700.0
2014-09-25 10:15:00,66.02,66.02,65.9,65.98,36400.0,53.9804,53.9804,53.8822,53.9477,36400.0
2014-09-25 10:20:00,65.97,65.99,65.81,65.89,62000.0,53.9395,53.9558,53.8087,53.8741,62000.0
2014-09-25 10:25:00,65.9,65.93,65.83,65.86,27100.0,53.8822,53.9068,53.825,53.8495,27100.0
2014-09-25 10:30:00,65.85,65.88,65.75,65.81,36800.0,53.8414,53.8659,53.7596,53.8087,36800.0
2014-09-25 10:35:00,65.81,65.86,65.78,65.78,21500.0,53.8087,53.8495,53.7841,53.7841,21500.0
2014-09-25 10:40:00,65.77,65.77,65.67,65.69,74200.0,53.776,53.776,53.6942,53.7105,74200.0
2014-09-25 10:45:00,65.67,65.72,65.59,65.65,54700.0,53.6942,53.7351,53.6288,53.6778,54700.0
2014-09-25 10:50:00,65.65,65.73,65.65,65.7,19900.0,53.6778,53.7432,53.6778,53.7187,19900.0
2014-09-25 10:55:00,65.7,65.83,65.69,65.81,11700.0,53.7187,53.825,53.7105,53.8087,11700.0
2014-09-25 11:00:00,65.79,65.8,65.71,65.74,12900.0,53.7923,53.8005,53.7269,53.7514,12900.0
2014-09-25 11:05:00,65.75,65.84,65.65,65.82,24500.0,53.7596,53.8332,53.6778,53.8168,24500.0
2014-09-25 11:10:00,65.81,65.81,65.69,65.7,18700.0,53.8087,53.8087,53.7105,53.7187,18700.0
2014-09-25 11:15:00,65.69,65.71,65.64,65.66,17400.0,53.7105,53.7269,53.6697,53.686,17400.0
2014-09-25 11:20:00,65.65,65.71,65.62,65.7,22700.0,53.6778,53.7269,53.6533,53.7187,22700.0
2014-09-25 11:25:00,65.71,65.79,65.71,65.78,36600.0,53.7269,53.7923,53.7269,53.7841,36600.0
2014-09-25 11:30:00,65.78,65.78,65.68,65.7,74400.0,53.7841,53.7841,53.7024,53.7187,74400.0
2014-09-25 11:35:00,65.69,65.78,65.69,65.76,14500.0,53.7105,53.7841,53.7105,53.7678,14500.0
2014-09-25 11:40:00,65.75,65.75,65.67,65.67,9900.0,53.7596,53.7596,53.6942,53.6942,9900.0
2014-09-25 11:45:00,65.68,65.7,65.65,65.65,15600.0,53.7024,53.7187,53.6778,53.6778,15600.0
2014-09-25 11:50:00,65.65,65.67,65.61,65.64,29400.0,53.6778,53.6942,53.6451,53.6697,29400.0
2014-09-25 11:55:00,65.64,65.67,65.61,65.62,15200.0,53.6697,53.6942,53.6451,53.6533,15200.0
2014-09-25 12:00:00,65.6,65.67,65.6,65.65,8300.0,53.637,53.6942,53.637,53.6778,8300.0
2014-09-25 12:05:00,65.65,65.66,65.63,65.65,12300.0,53.6778,53.686,53.6615,53.6778,12300.0
2014-09-25 12:10:00,65.66,65.66,65.64,65.65,4600.0,53.686,53.686,53.6697,53.6778,4600.0
2014-09-25 12:15:00,65.65,65.69,65.63,65.65,15300.0,53.6778,53.7105,53.6615,53.6778,15300.0
2014-09-25 12:20:00,65.64,65.67,65.6,65.66,30800.0,53.6697,53.6942,53.637,53.686,30800.0
2014-09-25 12:25:00,65.66,65.66,65.54,65.6,73900.0,53.686,53.686,53.5879,53.637,73900.0
2014-09-25 12:30:00,65.61,65.62,65.56,65.57,17100.0,53.6451,53.6533,53.6043,53.6124,17100.0
2014-09-25 12:35:00,65.58,65.59,65.55,65.57,13300.0,53.6206,53.6288,53.5961,53.6124,13300.0
2014-09-25 12:40:00,65.56,65.56,65.54,65.55,12200.0,53.6043,53.6043,53.5879,53.5961,12200.0
2014-09-25 12:45:00,65.56,65.57,65.51,65.52,37700.0,53.6043,53.6124,53.5634,53.5715,37700.0
2014-09-25 12:50:00,65.54,65.57,65.52,65.57,17000.0,53.5879,53.6124,53.5715,53.6124,17000.0
2014-09-25 12:55:00,65.59,65.61,65.56,65.59,10600.0,53.6288,53.6451,53.6043,53.6288,10600.0
2014-09-25 13:00:00,65.59,65.65,65.56,65.56,16600.0,53.6288,53.6778,53.6043,53.6043,16600.0
2014-09-25 13:05:00,65.56,65.6,65.54,65.57,13200.0,53.6043,53.637,53.5879,53.6124,13200.0
2014-09-25 13:10:00,65.57,65.64,65.56,65.58,26300.0,53.6124,53.6697,53.6043,53.6206,26300.0
2014-09-25 13:15:00,65.57,65.62,65.56,65.61,36100.0,53.6124,53.6533,53.6043,53.6451,36100.0
2014-09-25 13:20:00,65.61,65.62,65.59,65.6,27000.0,53.6451,53.6533,53.6288,53.637,27000.0
2014-09-25 13:25:00,65.6,65.61,65.59,65.6,15900.0,53.637,53.6451,53.6288,53.637,15900.0
2014-09-25 13:30:00,65.61,65.65,65.59,65.64,24000.0,53.6451,53.6778,53.6288,53.6697,24000.0
2014-09-25 13:35:00,65.63,65.67,65.62,65.63,13400.0,53.6615,53.6942,53.6533,53.6615,13400.0
2014-09-25 13:40:00,65.63,65.66,65.61,65.66,13600.0,53.6615,53.686,53.6451,53.686,13600.0
2014-09-25 13:45:00,65.66,65.66,65.6,65.61,26300.0,53.686,53.686,53.637,53.6451,26300.0
2014-09-25 13:50:00,65.61,65.64,65.54,65.55,27800.0,53.6451,53.6697,53.5879,53.5961,27800.0
2014-09-25 13:55:00,65.53,65.58,65.52,65.55,11600.0,53.5797,53.6206,53.5715,53.5961,11600.0
2014-09-25 14:00:00,65.55,65.55,65.5,65.53,10700.0,53.5961,53.5961,53.5552,53.5797,10700.0
2014-09-25 14:05:00,65.54,65.6,65.54,65.55,13800.0,53.5879,53.637,53.5879,53.5961,13800.0
2014-09-25 14:10:00,65.55,65.57,65.54,65.55,9200.0,53.5961,53.6124,53.5879,53.5961,9200.0
2014-09-25 14:15:00,65.56,65.56,65.51,65.56,16900.0,53.6043,53.6043,53.5634,53.6043,16900.0
2014-09-25 14:20:00,65.56,65.56,65.53,65.53,10800.0,53.6043,53.6043,53.5797,53.5797,10800.0
2014-09-25 14:25:00,65.54,65.55,65.53,65.54,12000.0,53.5879,53.5961,53.5797,53.5879,12000.0
2014-09-25 14:30:00,65.55,65.55,65.53,65.54,13800.0,53.5961,53.5961,53.5797,53.5879,13800.0
2014-09-25 14:35:00,65.53,65.56,65.53,65.56,9200.0,53.5797,53.6043,53.5797,53.6043,9200.0
2014-09-25 14:40:00,65.55,65.56,65.54,65.54,11200.0,53.5961,53.6043,53.5879,53.5879,11200.0
2014-09-25 14:45:00,65.54,65.6,65.54,65.6,12200.0,53.5879,53.637,53.5879,53.637,12200.0
2014-09-25 14:50:00,65.6,65.62,65.58,65.61,19300.0,53.637,53.6533,53.6206,53.6451,19300.0
2014-09-25 14:55:00,65.62,65.62,65.56,65.58,22500.0,53.6533,53.6533,53.6043,53.6206,22500.0
2014-09-25 15:00:00,65.57,65.58,65.52,65.53,27200.0,53.6124,53.6206,53.5715,53.5797,27200.0
2014-09-25 15:05:00,65.54,65.56,65.53,65.55,13700.0,53.5879,53.6043,53.5797,53.5961,13700.0
2014-09-25 15:10:00,65.56,65.56,65.52,65.55,30600.0,53.6043,53.6043,53.5715,53.5961,30600.0
2014-09-25 15:15:00,65.55,65.62,65.55,65.59,29400.0,53.5961,53.6533,53.5961,53.6288,29400.0
2014-09-25 15:20:00,65.59,65.59,65.53,65.57,26300.0,53.6288,53.6288,53.5797,53.6124,26300.0
2014-09-25 15:25:00,65.57,65.6,65.54,65.59,38000.0,53.6124,53.637,53.5879,53.6288,38000.0
2014-09-25 15:30:00,65.59,65.61,65.56,65.61,32600.0,53.6288,53.6451,53.6043,53.6451,32600.0
2014-09-25 15:35:00,65.61,65.71,65.61,65.71,42700.0,53.6451,53.7269,53.6451,53.7269,42700.0
2014-09-25 15:40:00,65.72,65.77,65.7,65.77,41900.0,53.7351,53.776,53.7187,53.776,41900.0
2014-09-25 15:45:00,65.77,65.8,65.69,65.79,142700.0,53.776,53.8005,53.7105,53.7923,142700.0
2014-09-25 15:50:00,65.79,65.81,65.71,65.71,134500.0,53.7923,53.8087,53.7269,53.7269,134500.0
2014-09-25 15:55:00,65.72,65.76,65.59,65.59,227700.0,53.7351,53.7678,53.6288,53.6288,227700.0
2014-09-26 09:30:00,65.8,65.8,65.59,65.62,88400.0,53.8005,53.8005,53.6288,53.6533,88400.0
2014-09-26 09:35:00,65.65,65.66,65.44,65.44,46100.0,53.6778,53.686,53.5061,53.5061,46100.0
2014-09-26 09:40:00,65.46,65.51,65.29,65.36,41600.0,53.5225,53.5634,53.3835,53.4407,41600.0
2014-09-26 09:45:00,65.36,65.39,65.29,65.34,63400.0,53.4407,53.4653,53.3835,53.4244,63400.0
2014-09-26 09:50:00,65.33,65.36,65.29,65.31,30000.0,53.4162,53.4407,53.3835,53.3998,30000.0
2014-09-26 09:55:00,65.3,65.35,65.28,65.31,51600.0,53.3917,53.4325,53.3753,53.3998,51600.0
2014-09-26 10:00:00,65.31,65.42,65.29,65.4,35300.0,53.3998,53.4898,53.3835,53.4734,35300.0
2014-09-26 10:05:00,65.4,65.43,65.4,65.4,31900.0,53.4734,53.498,53.4734,53.4734,31900.0
2014-09-26 10:10:00,65.4,65.44,65.4,65.4,42200.0,53.4734,53.5061,53.4734,53.4734,42200.0
2014-09-26 10:15:00,65.4,65.44,65.32,65.33,38300.0,53.4734,53.5061,53.408,53.4162,38300.0
2014-09-26 10:20:00,65.34,65.37,65.31,65.32,11200.0,53.4244,53.4489,53.3998,53.408,11200.0
2014-09-26 10:25:00,65.31,65.42,65.31,65.31,16400.0,53.3998,53.4898,53.3998,53.3998,16400.0
2014-09-26 10:30:00,65.31,65.36,65.3,65.35,15300.0,53.3998,53.4407,53.3917,53.4325,15300.0
2014-09-26 10:35:00,65.36,65.36,65.25,65.25,68400.0,53.4407,53.4407,53.3508,53.3508,68400.0
2014-09-26 10:40:00,65.24,65.28,65.22,65.22,35500.0,53.3426,53.3753,53.3263,53.3263,35500.0
2014-09-26 10:45:00,65.22,65.24,65.16,65.21,31400.0,53.3263,53.3426,53.2772,53.3181,31400.0
2014-09-26 10:50:00,65.21,65.24,65.2,65.2,5400.0,53.3181,53.3426,53.3099,53.3099,5400.0
2014-09-26 10:55:00,65.2,65.22,65.16,65.19,28300.0,53.3099,53.3263,53.2772,53.3017,28300.0
2014-09-26 11:00:00,65.19,65.23,65.17,65.19,25700.0,53.3017,53.3344,53.2854,53.3017,25700.0
2014-09-26 11:05:00,65.2,65.23,65.15,65.16,13100.0,53.3099,53.3344,53.269,53.2772,13100.0
2014-09-26 11:10:00,65.17,65.19,65.07,65.08,28200.0,53.2854,53.3017,53.2036,53.2118,28200.0
2014-09-26 11:15:00,65.08,65.11,65.07,65.1,28300.0,53.2118,53.2363,53.2036,53.2281,28300.0
2014-09-26 11:20:00,65.1,65.11,65.04,65.09,22200.0,53.2281,53.2363,53.1791,53.22,22200.0
2014-09-26 11:25:00,65.09,65.15,65.08,65.12,13600.0,53.22,53.269,53.2118,53.2445,13600.0
2014-09-26 11:30:00,65.13,65.14,65.03,65.03,39000.0,53.2527,53.2608,53.1709,53.1709,39000.0
2014-09-26 11:35:00,65.04,65.06,65.01,65.03,28000.0,53.1791,53.1954,53.1546,53.1709,28000.0
2014-09-26 11:40:00,65.05,65.1,65.04,65.08,10000.0,53.1873,53.2281,53.1791,53.2118,10000.0
2014-09-26 11:45:00,65.08,65.09,65.02,65.03,26300.0,53.2118,53.22,53.1627,53.1709,26300.0
2014-09-26 11:50:00,65.02,65.03,65.0,65.01,26100.0,53.1627,53.1709,53.1464,53.1546,26100.0
2014-09-26 11:55:00,65.01,65.03,65.01,65.02,5700.0,53.1546,53.1709,53.1546,53.1627,5700.0
2014-09-26 12:00:00,65.02,65.03,65.02,65.03,14200.0,53.1627,53.1709,53.1627,53.1709,14200.0
2014-09-26 12:05:00,65.03,65.03,64.99,65.03,60200.0,53.1709,53.1709,53.1382,53.1709,60200.0
2014-09-26 12:10:00,65.02,65.04,65.01,65.01,11900.0,53.1627,53.1791,53.1546,53.1546,11900.0
2014-09-26 12:15:00,65.01,65.03,65.01,65.03,16900.0,53.1546,53.1709,53.1546,53.1709,16900.0
2014-09-26 12:20:00,65.03,65.06,65.02,65.04,13300.0,53.1709,53.1954,53.1627,53.1791,13300.0
2014-09-26 12:25:00,65.05,65.06,65.04,65.06,8400.0,53.1873,53.1954,53.1791,53.1954,8400.0
2014-09-26 12:30:00,65.07,65.09,65.06,65.06,8700.0,53.2036,53.22,53.1954,53.1954,8700.0
2014-09-26 12:35:00,65.06,65.07,65.02,65.05,22100.0,53.1954,53.2036,53.1627,53.1873,22100.0
2014-09-26 12:40:00,65.06,65.1,65.06,65.09,9000.0,53.1954,53.2281,53.1954,53.22,9000.0
2014-09-26 12:45:00,65.09,65.1,65.08,65.1,9500.0,53.22,53.2281,53.2118,53.2281,9500.0
2014-09-26 12:50:00,65.1,65.1,65.08,65.09,6600.0,53.2281,53.2281,53.2118,53.22,6600.0
2014-09-26 12:55:00,65.09,65.09,65.05,65.07,14700.0,53.22,53.22,53.1873,53.2036,14700.0
2014-09-26 13:00:00,65.06,65.08,65.06,65.08,6200.0,53.1954,53.2118,53.1954,53.2118,6200.0
2014-09-26 13:05:00,65.08,65.11,65.06,65.11,10700.0,53.2118,53.2363,53.1954,53.2363,10700.0
2014-09-26 13:10:00,65.13,65.14,65.12,65.13,16700.0,53.2527,53.2608,53.2445,53.2527,16700.0
2014-09-26 13:15:00,65.13,65.16,65.12,65.15,22500.0,53.2527,53.2772,53.2445,53.269,22500.0
2014-09-26 13:20:00,65.16,65.19,65.15,65.16,13000.0,53.2772,53.3017,53.269,53.2772,13000.0
2014-09-26 13:25:00,65.17,65.17,65.14,65.15,8500.0,53.2854,53.2854,53.2608,53.269,8500.0
2014-09-26 13:30:00,65.14,65.16,65.14,65.15,6700.0,53.2608,53.2772,53.2608,53.269,6700.0
2014-09-26 13:35:00,65.16,65.16,65.14,65.16,5900.0,53.2772,53.2772,53.2608,53.2772,5900.0
2014-09-26 13:40:00,65.16,65.19,65.11,65.12,47600.0,53.2772,53.3017,53.2363,53.2445,47600.0
2014-09-26 13:45:00,65.13,65.15,65.11,65.15,13000.0,53.2527,53.269,53.2363,53.269,13000.0
2014-09-26 13:50:00,65.16,65.19,65.16,65.18,11800.0,53.2772,53.3017,53.2772,53.2935,11800.0
2014-09-26 13:55:00,65.18,65.19,65.13,65.19,18700.0,53.2935,53.3017,53.2527,53.3017,18700.0
2014-09-26 14:00:00,65.19,65.3,65.18,65.29,18200.0,53.3017,53.3917,53.2935,53.3835,18200.0
2014-09-26 14:05:00,65.29,65.35,65.28,65.35,22800.0,53.3835,53.4325,53.3753,53.4325,22800.0
2014-09-26 14:10:00,65.35,65.37,65.35,65.35,11200.0,53.4325,53.4489,53.4325,53.4325,11200.0
2014-09-26 14:15:00,65.35,65.51,65.35,65.49,14400.0,53.4325,53.5634,53.4325,53.547,14400.0
2014-09-26 14:20:00,65.5,65.51,65.42,65.45,57700.0,53.5552,53.5634,53.4898,53.5143,57700.0
2014-09-26 14:25:00,65.45,65.5,65.42,65.42,27100.0,53.5143,53.5552,53.4898,53.4898,27100.0
2014-09-26 14:30:00,65.43,65.45,65.4,65.4,55100.0,53.498,53.5143,53.4734,53.4734,55100.0
2014-09-26 14:35:00,65.4,65.5,65.4,65.43,49300.0,53.4734,53.5552,53.4734,53.498,49300.0
2014-09-26 14:40:00,65.43,65.49,65.41,65.48,28800.0,53.498,53.547,53.4816,53.5388,28800.0
2014-09-26 14:45:00,65.48,65.53,65.45,65.45,72500.0,53.5388,53.5797,53.5143,53.5143,72500.0
2014-09-26 14:50:00,65.46,65.47,65.44,65.44,20200.0,53.5225,53.5307,53.5061,53.5061,20200.0
2014-09-26 14:55:00,65.43,65.43,65.4,65.42,50300.0,53.498,53.498,53.4734,53.4898,50300.0
2014-09-26 15:00:00,65.42,65.5,65.41,65.5,32200.0,53.4898,53.5552,53.4816,53.5552,32200.0
2014-09-26 15:05:00,65.5,65.54,65.48,65.54,25500.0,53.5552,53.5879,53.5388,53.5879,25500.0
2014-09-26 15:10:00,65.54,65.58,65.53,65.58,19000.0,53.5879,53.6206,53.5797,53.6206,19000.0
2014-09-26 15:15:00,65.57,65.6,65.53,65.54,38400.0,53.6124,53.637,53.5797,53.5879,38400.0
2014-09-26 15:20:00,65.53,65.56,65.52,65.53,23800.0,53.5797,53.6043,53.5715,53.5797,23800.0
2014-09-26 15:25:00,65.53,65.55,65.49,65.5,36800.0,53.5797,53.5961,53.547,53.5552,36800.0
2014-09-26 15:30:00,65.5,65.54,65.43,65.45,84300.0,53.5552,53.5879,53.498,53.5143,84300.0
2014-09-26 15:35:00,65.45,65.49,65.4,65.49,58400.0,53.5143,53.547,53.4734,53.547,58400.0
2014-09-26 15:40:00,65.49,65.52,65.49,65.52,51600.0,53.547,53.5715,53.547,53.5715,51600.0
2014-09-26 15:45:00,65.52,65.53,65.46,65.49,55800.0,53.5715,53.5797,53.5225,53.547,55800.0
2014-09-26 15:50:00,65.5,65.54,65.46,65.47,58600.0,53.5552,53.5879,53.5225,53.5307,58600.0
2014-09-26 15:55:00,65.47,65.5,65.45,65.46,136500.0,53.5307,53.5552,53.5143,53.5225,136500.0
2014-09-29 09:30:00,65.06,65.07,64.9,65.01,107100.0,53.1954,53.2036,53.0646,53.1546,107100.0
2014-09-29 09:35:00,65.01,65.06,64.83,64.92,125700.0,53.1546,53.1954,53.0074,53.081,125700.0
2014-09-29 09:40:00,64.92,64.96,64.89,64.94,37700.0,53.081,53.1137,53.0564,53.0973,37700.0
2014-09-29 09:45:00,64.93,64.97,64.86,64.87,31400.0,53.0891,53.1218,53.0319,53.0401,31400.0
2014-09-29 09:50:00,64.87,64.92,64.84,64.91,39700.0,53.0401,53.081,53.0156,53.0728,39700.0
2014-09-29 09:55:00,64.92,64.98,64.9,64.96,67500.0,53.081,53.13,53.0646,53.1137,67500.0
2014-09-29 10:00:00,64.95,65.0,64.95,64.99,48400.0,53.1055,53.1464,53.1055,53.1382,48400.0
2014-09-29 10:05:00,64.99,65.1,64.98,65.07,54600.0,53.1382,53.2281,53.13,53.2036,54600.0
2014-09-29 10:10:00,65.06,65.25,64.99,65.25,44900.0,53.1954,53.3508,53.1382,53.3508,44900.0
2014-09-29 10:15:00,65.24,65.34,65.2,65.33,25600.0,53.3426,53.4244,53.3099,53.4162,25600.0
2014-09-29 10:20:00,65.33,65.36,65.28,65.29,26500.0,53.4162,53.4407,53.3753,53.3835,26500.0
2014-09-29 10:25:00,65.29,65.29,65.25,65.26,22700.0,53.3835,53.3835,53.3508,53.359,22700.0
2014-09-29 10:30:00,65.26,65.37,65.26,65.36,25300.0,53.359,53.4489,53.359,53.4407,25300.0
2014-09-29 10:35:00,65.36,65.36,65.31,65.35,14200.0,53.4407,53.4407,53.3998,53.4325,14200.0
2014-09-29 10:40:00,65.35,65.38,65.34,65.35,21900.0,53.4325,53.4571,53.4244,53.4325,21900.0
2014-09-29 10:45:00,65.35,65.37,65.29,65.31,15600.0,53.4325,53.4489,53.3835,53.3998,15600.0
2014-09-29 10:50:00,65.31,65.36,65.29,65.34,15400.0,53.3998,53.4407,53.3835,53.4244,15400.0
2014-09-29 10:55:00,65.33,65.35,65.29,65.3,18400.0,53.4162,53.4325,53.3835,53.3917,18400.0
2014-09-29 11:00:00,65.3,65.3,65.22,65.23,27700.0,53.3917,53.3917,53.3263,53.3344,27700.0
2014-09-29 11:05:00,65.23,65.28,65.22,65.25,22100.0,53.3344,53.3753,53.3263,53.3508,22100.0
2014-09-29 11:10:00,65.26,65.3,65.23,65.3,35400.0,53.359,53.3917,53.3344,53.3917,35400.0
2014-09-29 11:15:00,65.3,65.33,65.3,65.31,23800.0,53.3917,53.4162,53.3917,53.3998,23800.0
2014-09-29 11:20:00,65.31,65.32,65.23,65.25,40300.0,53.3998,53.408,53.3344,53.3508,40300.0
2014-09-29 11:25:00,65.24,65.24,65.21,65.22,22600.0,53.3426,53.3426,53.3181,53.3263,22600.0
2014-09-29 11:30:00,65.22,65.23,65.17,65.18,33300.0,53.3263,53.3344,53.2854,53.2935,33300.0
2014-09-29 11:35:00,65.17,65.17,65.15,65.16,14400.0,53.2854,53.2854,53.269,53.2772,14400.0
2014-09-29 11:40:00,65.16,65.18,65.14,65.18,20400.0,53.2772,53.2935,53.2608,53.2935,20400.0
2014-09-29 11:45:00,65.17,65.18,65.15,65.18,17900.0,53.2854,53.2935,53.269,53.2935,17900.0
2014-09-29 11:50:00,65.19,65.21,65.18,65.2,20400.0,53.3017,53.3181,53.2935,53.3099,20400.0
2014-09-29 11:55:00,65.2,65.21,65.2,65.2,14700.0,53.3099,53.3181,53.3099,53.3099,14700.0
2014-09-29 12:00:00,65.21,65.21,65.14,65.14,36500.0,53.3181,53.3181,53.2608,53.2608,36500.0
2014-09-29 12:05:00,65.13,65.16,65.11,65.15,38100.0,53.2527,53.2772,53.2363,53.269,38100.0
2014-09-29 12:10:00,65.15,65.15,65.06,65.06,63600.0,53.269,53.269,53.1954,53.1954,63600.0
2014-09-29 12:15:00,65.05,65.07,65.03,65.07,21600.0,53.1873,53.2036,53.1709,53.2036,21600.0
2014-09-29 12:20:00,65.06,65.08,65.02,65.03,22400.0,53.1954,53.2118,53.1627,53.1709,22400.0
2014-09-29 12:25:00,65.02,65.02,64.97,65.01,51600.0,53.1627,53.1627,53.1218,53.1546,51600.0
2014-09-29 12:30:00,65.0,65.0,64.89,64.9,37600.0,53.1464,53.1464,53.0564,53.0646,37600.0
2014-09-29 12:35:00,64.9,64.9,64.85,64.86,23500.0,53.0646,53.0646,53.0237,53.0319,23500.0
2014-09-29 12:40:00,64.86,64.91,64.85,64.91,16200.0,53.0319,53.0728,53.0237,53.0728,16200.0
2014-09-29 12:45:00,64.92,64.92,64.87,64.9,24400.0,53.081,53.081,53.0401,53.0646,24400.0
2014-09-29 12:50:00,64.9,65.0,64.9,64.98,22100.0,53.0646,53.1464,53.0646,53.13,22100.0
2014-09-29 12:55:00,64.98,65.05,64.98,65.03,9800.0,53.13,53.1873,53.13,53.1709,9800.0
2014-09-29 13:00:00,65.03,65.03,64.99,65.0,13000.0,53.1709,53.1709,53.1382,53.1464,13000.0
2014-09-29 13:05:00,64.99,65.0,64.95,64.99,20300.0,53.1382,53.1464,53.1055,53.1382,20300.0
2014-09-29 13:10:00,65.0,65.0,64.98,64.98,21700.0,53.1464,53.1464,53.13,53.13,21700.0
2014-09-29 13:15:00,64.98,65.09,64.98,65.06,17100.0,53.13,53.22,53.13,53.1954,17100.0
2014-09-29 13:20:00,65.05,65.06,65.01,65.01,19400.0,53.1873,53.1954,53.1546,53.1546,19400.0
2014-09-29 13:25:00,65.01,65.05,65.01,65.05,5800.0,53.1546,53.1873,53.1546,53.1873,5800.0
2014-09-29 13:30:00,65.05,65.1,65.05,65.05,37400.0,53.1873,53.2281,53.1873,53.1873,37400.0
2014-09-29 13:35:00,65.05,65.05,65.0,65.02,12800.0,53.1873,53.1873,53.1464,53.1627,12800.0
2014-09-29 13:40:00,65.02,65.02,64.95,64.97,33300.0,53.1627,53.1627,53.1055,53.1218,33300.0
2014-09-29 13:45:00,64.97,65.0,64.97,64.98,7900.0,53.1218,53.1464,53.1218,53.13,7900.0
2014-09-29 13:50:00,64.99,65.03,64.99,65.02,7400.0,53.1382,53.1709,53.1382,53.1627,7400.0
2014-09-29 13:55:00,65.03,65.03,64.99,65.02,16200.0,53.1709,53.1709,53.1382,53.1627,16200.0
2014-09-29 14:00:00,65.02,65.09,65.01,65.08,19100.0,53.1627,53.22,53.1546,53.2118,19100.0
2014-09-29 14:05:00,65.07,65.08,65.0,65.01,37300.0,53.2036,53.2118,53.1464,53.1546,37300.0
2014-09-29 14:10:00,65.02,65.04,65.01,65.04,23500.0,53.1627,53.1791,53.1546,53.1791,23500.0
2014-09-29 14:15:00,65.05,65.05,65.0,65.0,20800.0,53.1873,53.1873,53.1464,53.1464,20800.0
2014-09-29 14:20:00,65.01,65.02,64.99,65.02,76200.0,53.1546,53.1627,53.1382,53.1627,76200.0
2014-09-29 14:25:00,65.02,65.04,65.0,65.04,22300.0,53.1627,53.1791,53.1464,53.1791,22300.0
2014-09-29 14:30:00,65.04,65.13,65.03,65.13,22700.0,53.1791,53.2527,53.1709,53.2527,22700.0
2014-09-29 14:35:00,65.13,65.14,65.1,65.11,12400.0,53.2527,53.2608,53.2281,53.2363,12400.0
2014-09-29 14:40:00,65.11,65.11,65.06,65.06,11000.0,53.2363,53.2363,53.1954,53.1954,11000.0
2014-09-29 14:45:00,65.07,65.12,65.06,65.12,15100.0,53.2036,53.2445,53.1954,53.2445,15100.0
2014-09-29 14:50:00,65.11,65.14,65.08,65.08,23800.0,53.2363,53.2608,53.2118,53.2118,23800.0
2014-09-29 14:55:00,65.09,65.18,65.08,65.16,24500.0,53.22,53.2935,53.2118,53.2772,24500.0
2014-09-29 15:00:00,65.15,65.18,65.13,65.15,15600.0,53.269,53.2935,53.2527,53.269,15600.0
2014-09-29 15:05:00,65.14,65.19,65.14,65.18,23300.0,53.2608,53.3017,53.2608,53.2935,23300.0
2014-09-29 15:10:00,65.18,65.28,65.17,65.28,17000.0,53.2935,53.3753,53.2854,53.3753,17000.0
2014-09-29 15:15:00,65.28,65.31,65.24,65.31,34600.0,53.3753,53.3998,53.3426,53.3998,34600.0
2014-09-29 15:20:00,65.3,65.37,65.29,65.35,34700.0,53.3917,53.4489,53.3835,53.4325,34700.0
2014-09-29 15:25:00,65.35,65.4,65.35,65.37,26700.0,53.4325,53.4734,53.4325,53.4489,26700.0
2014-09-29 15:30:00,65.38,65.39,65.34,65.37,26100.0,53.4571,53.4653,53.4244,53.4489,26100.0
2014-09-29 15:35:00,65.38,65.4,65.33,65.39,39800.0,53.4571,53.4734,53.4162,53.4653,39800.0
2014-09-29 15:40:00,65.4,65.4,65.3,65.33,70400.0,53.4734,53.4734,53.3917,53.4162,70400.0
2014-09-29 15:45:00,65.34,65.45,65.34,65.42,124000.0,53.4244,53.5143,53.4244,53.4898,124000.0
2014-09-29 15:50:00,65.43,65.44,65.34,65.35,102700.0,53.498,53.5061,53.4244,53.4325,102700.0
2014-09-29 15:55:00,65.35,65.4,65.31,65.34,194500.0,53.4325,53.4734,53.3998,53.4244,194500.0
2014-09-30 09:30:00,65.43,65.46,65.25,65.3,90700.0,53.498,53.5225,53.3508,53.3917,90700.0
2014-09-30 09:35:00,65.3,65.31,65.14,65.27,85700.0,53.3917,53.3998,53.2608,53.3671,85700.0
2014-09-30 09:40:00,65.31,65.34,65.24,65.29,17300.0,53.3998,53.4244,53.3426,53.3835,17300.0
2014-09-30 09:45:00,65.26,65.42,65.2,65.35,125000.0,53.359,53.4898,53.3099,53.4325,125000.0
2014-09-30 09:50:00,65.36,65.37,65.28,65.35,17400.0,53.4407,53.4489,53.3753,53.4325,17400.0
2014-09-30 09:55:00,65.35,65.35,65.23,65.31,15200.0,53.4325,53.4325,53.3344,53.3998,15200.0
2014-09-30 10:00:00,65.31,65.31,65.14,65.15,30100.0,53.3998,53.3998,53.2608,53.269,30100.0
2014-09-30 10:05:00,65.15,65.28,65.13,65.28,31200.0,53.269,53.3753,53.2527,53.3753,31200.0
2014-09-30 10:10:00,65.28,65.41,65.27,65.4,13800.0,53.3753,53.4816,53.3671,53.4734,13800.0
2014-09-30 10:15:00,65.4,65.5,65.36,65.49,33100.0,53.4734,53.5552,53.4407,53.547,33100.0
2014-09-30 10:20:00,65.5,65.51,65.42,65.42,35400.0,53.5552,53.5634,53.4898,53.4898,35400.0
2014-09-30 10:25:00,65.42,65.42,65.3,65.33,29400.0,53.4898,53.4898,53.3917,53.4162,29400.0
2014-09-30 10:30:00,65.34,65.39,65.33,65.38,28500.0,53.4244,53.4653,53.4162,53.4571,28500.0
2014-09-30 10:35:00,65.37,65.52,65.34,65.52,26000.0,53.4489,53.5715,53.4244,53.5715,26000.0
2014-09-30 10:40:00,65.52,65.57,65.51,65.52,31300.0,53.5715,53.6124,53.5634,53.5715,31300.0
2014-09-30 10:45:00,65.52,65.53,65.46,65.46,56900.0,53.5715,53.5797,53.5225,53.5225,56900.0
2014-09-30 10:50:00,65.47,65.51,65.44,65.51,40500.0,53.5307,53.5634,53.5061,53.5634,40500.0
2014-09-30 10:55:00,65.51,65.52,65.44,65.45,39900.0,53.5634,53.5715,53.5061,53.5143,39900.0
2014-09-30 11:00:00,65.46,65.52,65.45,65.47,78500.0,53.5225,53.5715,53.5143,53.5307,78500.0
2014-09-30 11:05:00,65.48,65.52,65.46,65.48,35200.0,53.5388,53.5715,53.5225,53.5388,35200.0
2014-09-30 11:10:00,65.48,65.48,65.4,65.4,39900.0,53.5388,53.5388,53.4734,53.4734,39900.0
2014-09-30 11:15:00,65.4,65.42,65.34,65.37,42300.0,53.4734,53.4898,53.4244,53.4489,42300.0
2014-09-30 11:20:00,65.37,65.37,65.33,65.36,19100.0,53.4489,53.4489,53.4162,53.4407,19100.0
2014-09-30 11:25:00,65.36,65.42,65.35,65.37,31800.0,53.4407,53.4898,53.4325,53.4489,31800.0
2014-09-30 11:30:00,65.37,65.38,65.27,65.29,28600.0,53.4489,53.4571,53.3671,53.3835,28600.0
2014-09-30 11:35:00,65.28,65.3,65.26,65.27,22000.0,53.3753,53.3917,53.359,53.3671,22000.0
2014-09-30 11:40:00,65.26,65.27,65.19,65.22,34700.0,53.359,53.3671,53.3017,53.3263,34700.0
2014-09-30 11:45:00,65.22,65.22,65.14,65.15,30400.0,53.3263,53.3263,53.2608,53.269,30400.0
2014-09-30 11:50:00,65.15,65.21,65.15,65.16,22400.0,53.269,53.3181,53.269,53.2772,22400.0
2014-09-30 11:55:00,65.16,65.22,65.16,65.21,25100.0,53.2772,53.3263,53.2772,53.3181,25100.0
2014-09-30 12:00:00,65.21,65.22,65.19,65.22,22900.0,53.3181,53.3263,53.3017,53.3263,22900.0
2014-09-30 12:05:00,65.22,65.23,65.17,65.18,16400.0,53.3263,53.3344,53.2854,53.2935,16400.0
2014-09-30 12:10:00,65.19,65.3,65.17,65.3,43200.0,53.3017,53.3917,53.2854,53.3917,43200.0
2014-09-30 12:15:00,65.29,65.29,65.22,65.25,30100.0,53.3835,53.3835,53.3263,53.3508,30100.0
2014-09-30 12:20:00,65.24,65.25,65.15,65.16,19700.0,53.3426,53.3508,53.269,53.2772,19700.0
2014-09-30 12:25:00,65.15,65.16,65.06,65.09,41300.0,53.269,53.2772,53.1954,53.22,41300.0
2014-09-30 12:30:00,65.09,65.09,65.03,65.09,28900.0,53.22,53.22,53.1709,53.22,28900.0
2014-09-30 12:35:00,65.1,65.1,65.03,65.03,53000.0,53.2281,53.2281,53.1709,53.1709,53000.0
2014-09-30 12:40:00,65.03,65.03,64.99,65.0,51600.0,53.1709,53.1709,53.1382,53.1464,51600.0
2014-09-30 12:45:00,65.0,65.03,64.99,65.02,26500.0,53.1464,53.1709,53.1382,53.1627,26500.0
2014-09-30 12:50:00,65.02,65.03,65.0,65.01,37400.0,53.1627,53.1709,53.1464,53.1546,37400.0
2014-09-30 12:55:00,65.01,65.02,64.96,64.97,33900.0,53.1546,53.1627,53.1137,53.1218,33900.0
2014-09-30 13:00:00,64.96,64.99,64.96,64.98,30700.0,53.1137,53.1382,53.1137,53.13,30700.0
2014-09-30 13:05:00,64.97,65.05,64.97,65.02,29000.0,53.1218,53.1873,53.1218,53.1627,29000.0
2014-09-30 13:10:00,65.02,65.03,65.0,65.0,27500.0,53.1627,53.1709,53.1464,53.1464,27500.0
2014-09-30 13:15:00,65.0,65.02,65.0,65.0,32700.0,53.1464,53.1627,53.1464,53.1464,32700.0
2014-09-30 13:20:00,65.01,65.01,64.95,64.95,28000.0,53.1546,53.1546,53.1055,53.1055,28000.0
2014-09-30 13:25:00,64.96,64.96,64.87,64.87,48700.0,53.1137,53.1137,53.0401,53.0401,48700.0
2014-09-30 13:30:00,64.87,64.98,64.87,64.92,82600.0,53.0401,53.13,53.0401,53.081,82600.0
2014-09-30 13:35:00,64.91,64.95,64.9,64.95,136300.0,53.0728,53.1055,53.0646,53.1055,136300.0
2014-09-30 13:40:00,64.95,64.96,64.91,64.91,29700.0,53.1055,53.1137,53.0728,53.0728,29700.0
2014-09-30 13:45:00,64.9,64.91,64.83,64.85,31300.0,53.0646,53.0728,53.0074,53.0237,31300.0
2014-09-30 13:50:00,64.86,64.89,64.83,64.88,24500.0,53.0319,53.0564,53.0074,53.0483,24500.0
2014-09-30 13:55:00,64.89,64.92,64.89,64.92,26900.0,53.0564,53.081,53.0564,53.081,26900.0
2014-09-30 14:00:00,64.93,64.97,64.9,64.97,34800.0,53.0891,53.1218,53.0646,53.1218,34800.0
2014-09-30 14:05:00,64.97,65.0,64.95,64.97,33400.0,53.1218,53.1464,53.1055,53.1218,33400.0
2014-09-30 14:10:00,64.98,65.0,64.95,64.97,30400.0,53.13,53.1464,53.1055,53.1218,30400.0
2014-09-30 14:15:00,64.97,64.97,64.88,64.88,29500.0,53.1218,53.1218,53.0483,53.0483,29500.0
2014-09-30 14:20:00,64.89,64.93,64.84,64.87,33300.0,53.0564,53.0891,53.0156,53.0401,33300.0
2014-09-30 14:25:00,64.88,65.01,64.87,65.0,42300.0,53.0483,53.1546,53.0401,53.1464,42300.0
2014-09-30 14:30:00,65.0,65.03,64.99,65.0,18000.0,53.1464,53.1709,53.1382,53.1464,18000.0
2014-09-30 14:35:00,65.01,65.01,64.96,64.97,34300.0,53.1546,53.1546,53.1137,53.1218,34300.0
2014-09-30 14:40:00,64.98,64.98,64.93,64.93,21000.0,53.13,53.13,53.0891,53.0891,21000.0
2014-09-30 14:45:00,64.93,65.0,64.93,64.99,41400.0,53.0891,53.1464,53.0891,53.1382,41400.0
2014-09-30 14:50:00,64.99,64.99,64.96,64.98,21500.0,53.1382,53.1382,53.1137,53.13,21500.0
2014-09-30 14:55:00,64.98,65.02,64.96,64.97,42500.0,53.13,53.1627,53.1137,53.1218,42500.0
2014-09-30 15:00:00,64.96,64.96,64.91,64.92,52600.0,53.1137,53.1137,53.0728,53.081,52600.0
2014-09-30 15:05:00,64.91,64.92,64.87,64.87,152900.0,53.0728,53.081,53.0401,53.0401,152900.0
2014-09-30 15:10:00,64.88,64.92,64.87,64.87,46600.0,53.0483,53.081,53.0401,53.0401,46600.0
2014-09-30 15:15:00,64.87,64.91,64.84,64.91,70500.0,53.0401,53.0728,53.0156,53.0728,70500.0
2014-09-30 15:20:00,64.91,65.04,64.91,64.97,54400.0,53.0728,53.1791,53.0728,53.1218,54400.0
2014-09-30 15:25:00,64.98,65.03,64.95,65.03,85700.0,53.13,53.1709,53.1055,53.1709,85700.0
2014-09-30 15:30:00,65.03,65.05,64.99,65.03,118300.0,53.1709,53.1873,53.1382,53.1709,118300.0
2014-09-30 15:35:00,65.03,65.09,65.02,65.02,59700.0,53.1709,53.22,53.1627,53.1627,59700.0
2014-09-30 15:40:00,65.01,65.05,65.0,65.02,66900.0,53.1546,53.1873,53.1464,53.1627,66900.0
2014-09-30 15:45:00,65.01,65.05,64.96,65.01,155500.0,53.1546,53.1873,53.1137,53.1546,155500.0
2014-09-30 15:50:00,65.01,65.03,64.98,64.98,154300.0,53.1546,53.1709,53.13,53.13,154300.0
2014-09-30 15:55:00,64.98,64.98,64.85,64.88,531400.0,53.13,53.13,53.0237,53.0483,531400.0
2014-10-01 09:30:00,65.88,65.88,64.89,65.02,120900.0,53.8659,53.8659,53.0564,53.1627,120900.0
2014-10-01 09:35:00,65.0,65.01,64.75,64.77,24500.0,53.1464,53.1546,52.942,52.9583,24500.0
2014-10-01 09:40:00,64.73,64.84,64.7,64.77,34300.0,52.9256,53.0156,52.9011,52.9583,34300.0
2014-10-01 09:45:00,64.75,64.88,64.75,64.87,73100.0,52.942,53.0483,52.942,53.0401,73100.0
2014-10-01 09:50:00,64.87,64.97,64.82,64.96,54400.0,53.0401,53.1218,52.9992,53.1137,54400.0
2014-10-01 09:55:00,64.96,65.02,64.93,64.98,37900.0,53.1137,53.1627,53.0891,53.13,37900.0
2014-10-01 10:00:00,64.98,64.98,64.85,64.86,74300.0,53.13,53.13,53.0237,53.0319,74300.0
2014-10-01 10:05:00,64.86,64.88,64.74,64.83,80800.0,53.0319,53.0483,52.9338,53.0074,80800.0
2014-10-01 10:10:00,64.84,64.88,64.76,64.86,52100.0,53.0156,53.0483,52.9501,53.0319,52100.0
2014-10-01 10:15:00,64.85,65.04,64.85,65.03,35300.0,53.0237,53.1791,53.0237,53.1709,35300.0
2014-10-01 10:20:00,65.03,65.12,65.02,65.04,43100.0,53.1709,53.2445,53.1627,53.1791,43100.0
2014-10-01 10:25:00,65.02,65.02,64.79,64.92,77400.0,53.1627,53.1627,52.9747,53.081,77400.0
2014-10-01 10:30:00,64.91,64.92,64.84,64.89,30400.0,53.0728,53.081,53.0156,53.0564,30400.0
2014-10-01 10:35:00,64.89,64.89,64.79,64.83,25300.0,53.0564,53.0564,52.9747,53.0074,25300.0
2014-10-01 10:40:00,64.85,64.95,64.85,64.94,20900.0,53.0237,53.1055,53.0237,53.0973,20900.0
2014-10-01 10:45:00,64.94,65.07,64.92,65.03,27600.0,53.0973,53.2036,53.081,53.1709,27600.0
2014-10-01 10:50:00,65.03,65.1,65.02,65.09,38200.0,53.1709,53.2281,53.1627,53.22,38200.0
2014-10-01 10:55:00,65.08,65.23,65.05,65.19,73600.0,53.2118,53.3344,53.1873,53.3017,73600.0
2014-10-01 11:00:00,65.19,65.27,65.17,65.25,33200.0,53.3017,53.3671,53.2854,53.3508,33200.0
2014-10-01 11:05:00,65.25,65.32,65.23,65.27,40600.0,53.3508,53.408,53.3344,53.3671,40600.0
2014-10-01 11:10:00,65.26,65.26,65.17,65.18,28700.0,53.359,53.359,53.2854,53.2935,28700.0
2014-10-01 11:15:00,65.17,65.24,65.15,65.24,22500.0,53.2854,53.3426,53.269,53.3426,22500.0
2014-10-01 11:20:00,65.24,65.25,65.21,65.22,24000.0,53.3426,53.3508,53.3181,53.3263,24000.0
2014-10-01 11:25:00,65.21,65.22,65.14,65.16,30300.0,53.3181,53.3263,53.2608,53.2772,30300.0
2014-10-01 11:30:00,65.16,65.16,65.08,65.1,30800.0,53.2772,53.2772,53.2118,53.2281,30800.0
2014-10-01 11:35:00,65.1,65.15,65.1,65.15,22600.0,53.2281,53.269,53.2281,53.269,22600.0
2014-10-01 11:40:00,65.14,65.17,65.11,65.17,23100.0,53.2608,53.2854,53.2363,53.2854,23100.0
2014-10-01 11:45:00,65.17,65.18,65.06,65.08,49000.0,53.2854,53.2935,53.1954,53.2118,49000.0
2014-10-01 11:50:00,65.07,65.15,65.07,65.15,24200.0,53.2036,53.269,53.2036,53.269,24200.0
2014-10-01 11:55:00,65.16,65.21,65.16,65.2,34800.0,53.2772,53.3181,53.2772,53.3099,34800.0
2014-10-01 12:00:00,65.2,65.2,65.12,65.12,18500.0,53.3099,53.3099,53.2445,53.2445,18500.0
2014-10-01 12:05:00,65.12,65.2,65.1,65.18,21800.0,53.2445,53.3099,53.2281,53.2935,21800.0
2014-10-01 12:10:00,65.17,65.17,65.04,65.04,12600.0,53.2854,53.2854,53.1791,53.1791,12600.0
2014-10-01 12:15:00,65.05,65.07,65.03,65.06,15500.0,53.1873,53.2036,53.1709,53.1954,15500.0
2014-10-01 12:20:00,65.07,65.11,65.03,65.11,13300.0,53.2036,53.2363,53.1709,53.2363,13300.0
2014-10-01 12:25:00,65.11,65.2,65.08,65.15,26300.0,53.2363,53.3099,53.2118,53.269,26300.0
2014-10-01 12:30:00,65.16,65.16,65.02,65.07,18000.0,53.2772,53.2772,53.1627,53.2036,18000.0
2014-10-01 12:35:00,65.08,65.11,65.01,65.08,72800.0,53.2118,53.2363,53.1546,53.2118,72800.0
2014-10-01 12:40:00,65.08,65.09,65.03,65.06,22500.0,53.2118,53.22,53.1709,53.1954,22500.0
2014-10-01 12:45:00,65.06,65.06,65.0,65.0,47500.0,53.1954,53.1954,53.1464,53.1464,47500.0
2014-10-01 12:50:00,65.0,65.05,65.0,65.04,23900.0,53.1464,53.1873,53.1464,53.1791,23900.0
2014-10-01 12:55:00,65.04,65.06,65.0,65.0,24700.0,53.1791,53.1954,53.1464,53.1464,24700.0
2014-10-01 13:00:00,65.01,65.09,64.98,65.08,41700.0,53.1546,53.22,53.13,53.2118,41700.0
2014-10-01 13:05:00,65.07,65.08,64.97,64.97,46200.0,53.2036,53.2118,53.1218,53.1218,46200.0
2014-10-01 13:10:00,64.97,65.04,64.96,65.01,23700.0,53.1218,53.1791,53.1137,53.1546,23700.0
2014-10-01 13:15:00,65.0,65.05,64.99,65.03,54900.0,53.1464,53.1873,53.1382,53.1709,54900.0
2014-10-01 13:20:00,65.03,65.06,65.0,65.04,29200.0,53.1709,53.1954,53.1464,53.1791,29200.0
2014-10-01 13:25:00,65.04,65.07,65.03,65.07,22300.0,53.1791,53.2036,53.1709,53.2036,22300.0
2014-10-01 13:30:00,65.08,65.08,65.02,65.02,45200.0,53.2118,53.2118,53.1627,53.1627,45200.0
2014-10-01 13:35:00,65.02,65.03,64.93,64.97,38500.0,53.1627,53.1709,53.0891,53.1218,38500.0
2014-10-01 13:40:00,64.97,64.97,64.89,64.94,40400.0,53.1218,53.1218,53.0564,53.0973,40400.0
2014-10-01 13:45:00,64.93,65.01,64.93,64.97,43000.0,53.0891,53.1546,53.0891,53.1218,43000.0
2014-10-01 13:50:00,64.97,65.0,64.95,64.97,20900.0,53.1218,53.1464,53.1055,53.1218,20900.0
2014-10-01 13:55:00,64.98,64.98,64.92,64.93,22600.0,53.13,53.13,53.081,53.0891,22600.0
2014-10-01 14:00:00,64.93,65.04,64.92,65.04,37200.0,53.0891,53.1791,53.081,53.1791,37200.0
2014-10-01 14:05:00,65.04,65.1,65.04,65.09,20500.0,53.1791,53.2281,53.1791,53.22,20500.0
2014-10-01 14:10:00,65.08,65.11,65.06,65.06,11600.0,53.2118,53.2363,53.1954,53.1954,11600.0
2014-10-01 14:15:00,65.06,65.09,65.01,65.09,13800.0,53.1954,53.22,53.1546,53.22,13800.0
2014-10-01 14:20:00,65.09,65.12,65.05,65.12,27600.0,53.22,53.2445,53.1873,53.2445,27600.0
2014-10-01 14:25:00,65.13,65.15,65.09,65.09,39800.0,53.2527,53.269,53.22,53.22,39800.0
2014-10-01 14:30:00,65.09,65.12,65.05,65.07,31700.0,53.22,53.2445,53.1873,53.2036,31700.0
2014-10-01 14:35:00,65.06,65.12,65.06,65.11,23400.0,53.1954,53.2445,53.1954,53.2363,23400.0
2014-10-01 14:40:00,65.1,65.12,65.06,65.08,29700.0,53.2281,53.2445,53.1954,53.2118,29700.0
2014-10-01 14:45:00,65.08,65.09,65.06,65.06,18200.0,53.2118,53.22,53.1954,53.1954,18200.0
2014-10-01 14:50:00,65.07,65.07,65.0,65.02,18800.0,53.2036,53.2036,53.1464,53.1627,18800.0
2014-10-01 14:55:00,65.02,65.02,64.95,64.97,46700.0,53.1627,53.1627,53.1055,53.1218,46700.0
2014-10-01 15:00:00,64.97,65.01,64.92,64.98,66000.0,53.1218,53.1546,53.081,53.13,66000.0
2014-10-01 15:05:00,64.98,65.04,64.94,64.95,104100.0,53.13,53.1791,53.0973,53.1055,104100.0
2014-10-01 15:10:00,64.95,65.01,64.9,64.98,60900.0,53.1055,53.1546,53.0646,53.13,60900.0
2014-10-01 15:15:00,64.98,65.05,64.97,65.03,46500.0,53.13,53.1873,53.1218,53.1709,46500.0
2014-10-01 15:20:00,65.02,65.02,64.95,64.97,59600.0,53.1627,53.1627,53.1055,53.1218,59600.0
2014-10-01 15:25:00,64.97,65.12,64.97,65.1,66700.0,53.1218,53.2445,53.1218,53.2281,66700.0
2014-10-01 15:30:00,65.1,65.19,65.09,65.12,51400.0,53.2281,53.3017,53.22,53.2445,51400.0
2014-10-01 15:35:00,65.11,65.14,65.08,65.14,90200.0,53.2363,53.2608,53.2118,53.2608,90200.0
2014-10-01 15:40:00,65.14,65.25,65.14,65.19,92800.0,53.2608,53.3508,53.2608,53.3017,92800.0
2014-10-01 15:45:00,65.19,65.28,65.17,65.23,104400.0,53.3017,53.3753,53.2854,53.3344,104400.0
2014-10-01 15:50:00,65.23,65.23,65.13,65.17,112600.0,53.3344,53.3344,53.2527,53.2854,112600.0
2014-10-01 15:55:00,65.16,65.28,65.09,65.09,200900.0,53.2772,53.3753,53.22,53.22,200900.0
2014-10-02 09:30:00,65.09,65.15,64.83,64.93,81300.0,53.22,53.269,53.0074,53.0891,81300.0
2014-10-02 09:35:00,64.92,65.12,64.66,64.88,100800.0,53.081,53.2445,52.8684,53.0483,100800.0
2014-10-02 09:40:00,64.9,64.9,64.77,64.77,56600.0,53.0646,53.0646,52.9583,52.9583,56600.0
2014-10-02 09:45:00,64.77,64.88,64.72,64.87,48000.0,52.9583,53.0483,52.9174,53.0401,48000.0
2014-10-02 09:50:00,64.85,64.91,64.84,64.85,35200.0,53.0237,53.0728,53.0156,53.0237,35200.0
2014-10-02 09:55:00,64.85,64.96,64.85,64.96,24300.0,53.0237,53.1137,53.0237,53.1137,24300.0
2014-10-02 10:00:00,64.96,64.97,64.86,64.94,29200.0,53.1137,53.1218,53.0319,53.0973,29200.0
2014-10-02 10:05:00,64.94,64.94,64.88,64.92,34400.0,53.0973,53.0973,53.0483,53.081,34400.0
2014-10-02 10:10:00,64.92,64.92,64.8,64.85,88900.0,53.081,53.081,52.9828,53.0237,88900.0
2014-10-02 10:15:00,64.85,64.97,64.84,64.88,25500.0,53.0237,53.1218,53.0156,53.0483,25500.0
2014-10-02 10:20:00,64.87,64.97,64.85,64.95,20000.0,53.0401,53.1218,53.0237,53.1055,20000.0
2014-10-02 10:25:00,64.93,64.96,64.84,64.84,12400.0,53.0891,53.1137,53.0156,53.0156,12400.0
2014-10-02 10:30:00,64.84,64.88,64.72,64.76,50300.0,53.0156,53.0483,52.9174,52.9501,50300.0
2014-10-02 10:35:00,64.76,64.77,64.7,64.76,47600.0,52.9501,52.9583,52.9011,52.9501,47600.0
2014-10-02 10:40:00,64.77,64.79,64.73,64.75,44800.0,52.9583,52.9747,52.9256,52.942,44800.0
2014-10-02 10:45:00,64.74,64.77,64.67,64.69,84100.0,52.9338,52.9583,52.8766,52.8929,84100.0
2014-10-02 10:50:00,64.69,64.72,64.64,64.7,48800.0,52.8929,52.9174,52.852,52.9011,48800.0
2014-10-02 10:55:00,64.7,64.71,64.65,64.66,31000.0,52.9011,52.9093,52.8602,52.8684,31000.0
2014-10-02 11:00:00,64.66,64.77,64.64,64.76,68800.0,52.8684,52.9583,52.852,52.9501,68800.0
2014-10-02 11:05:00,64.77,64.79,64.74,64.75,25700.0,52.9583,52.9747,52.9338,52.942,25700.0
2014-10-02 11:10:00,64.75,64.76,64.7,64.76,26900.0,52.942,52.9501,52.9011,52.9501,26900.0
2014-10-02 11:15:00,64.76,64.77,64.69,64.69,47500.0,52.9501,52.9583,52.8929,52.8929,47500.0
2014-10-02 11:20:00,64.69,64.7,64.56,64.56,25500.0,52.8929,52.9011,52.7866,52.7866,25500.0
2014-10-02 11:25:00,64.56,64.61,64.55,64.58,21800.0,52.7866,52.8275,52.7784,52.803,21800.0
2014-10-02 11:30:00,64.57,64.6,64.5,64.54,40500.0,52.7948,52.8193,52.7376,52.7703,40500.0
2014-10-02 11:35:00,64.53,64.53,64.43,64.51,59200.0,52.7621,52.7621,52.6803,52.7457,59200.0
2014-10-02 11:40:00,64.51,64.51,64.38,64.39,54100.0,52.7457,52.7457,52.6394,52.6476,54100.0
2014-10-02 11:45:00,64.39,64.5,64.38,64.48,34400.0,52.6476,52.7376,52.6394,52.7212,34400.0
2014-10-02 11:50:00,64.48,64.53,64.44,64.53,24200.0,52.7212,52.7621,52.6885,52.7621,24200.0
2014-10-02 11:55:00,64.53,64.55,64.48,64.52,19400.0,52.7621,52.7784,52.7212,52.7539,19400.0
2014-10-02 12:00:00,64.52,64.52,64.48,64.49,27900.0,52.7539,52.7539,52.7212,52.7294,27900.0
2014-10-02 12:05:00,64.49,64.54,64.48,64.52,21500.0,52.7294,52.7703,52.7212,52.7539,21500.0
2014-10-02 12:10:00,64.51,64.54,64.49,64.53,23500.0,52.7457,52.7703,52.7294,52.7621,23500.0
2014-10-02 12:15:00,64.53,64.55,64.5,64.53,19000.0,52.7621,52.7784,52.7376,52.7621,19000.0
2014-10-02 12:20:00,64.52,64.54,64.5,64.53,23500.0,52.7539,52.7703,52.7376,52.7621,23500.0
2014-10-02 12:25:00,64.53,64.53,64.48,64.52,21300.0,52.7621,52.7621,52.7212,52.7539,21300.0
2014-10-02 12:30:00,64.53,64.55,64.47,64.48,43400.0,52.7621,52.7784,52.713,52.7212,43400.0
2014-10-02 12:35:00,64.49,64.49,64.47,64.48,16900.0,52.7294,52.7294,52.713,52.7212,16900.0
2014-10-02 12:40:00,64.48,64.52,64.44,64.51,48600.0,52.7212,52.7539,52.6885,52.7457,48600.0
2014-10-02 12:45:00,64.5,64.52,64.47,64.49,23500.0,52.7376,52.7539,52.713,52.7294,23500.0
2014-10-02 12:50:00,64.49,64.61,64.48,64.61,22000.0,52.7294,52.8275,52.7212,52.8275,22000.0
2014-10-02 12:55:00,64.62,64.65,64.56,64.65,17000.0,52.8357,52.8602,52.7866,52.8602,17000.0
2014-10-02 13:00:00,64.65,64.68,64.62,64.68,17500.0,52.8602,52.8847,52.8357,52.8847,17500.0
2014-10-02 13:05:00,64.67,64.67,64.59,64.62,13100.0,52.8766,52.8766,52.8111,52.8357,13100.0
2014-10-02 13:10:00,64.63,64.67,64.61,64.67,18400.0,52.8438,52.8766,52.8275,52.8766,18400.0
2014-10-02 13:15:00,64.67,64.81,64.66,64.81,35200.0,52.8766,52.991,52.8684,52.991,35200.0
2014-10-02 13:20:00,64.81,64.88,64.77,64.84,33300.0,52.991,53.0483,52.9583,53.0156,33300.0
2014-10-02 13:25:00,64.84,64.91,64.83,64.84,29400.0,53.0156,53.0728,53.0074,53.0156,29400.0
2014-10-02 13:30:00,64.85,64.85,64.77,64.79,17200.0,53.0237,53.0237,52.9583,52.9747,17200.0
2014-10-02 13:35:00,64.8,64.8,64.72,64.75,21900.0,52.9828,52.9828,52.9174,52.942,21900.0
2014-10-02 13:40:00,64.74,64.77,64.72,64.75,8100.0,52.9338,52.9583,52.9174,52.942,8100.0
2014-10-02 13:45:00,64.75,64.77,64.7,64.7,15400.0,52.942,52.9583,52.9011,52.9011,15400.0
2014-10-02 13:50:00,64.71,64.8,64.71,64.8,22100.0,52.9093,52.9828,52.9093,52.9828,22100.0
2014-10-02 13:55:00,64.79,64.79,64.74,64.74,8000.0,52.9747,52.9747,52.9338,52.9338,8000.0
2014-10-02 14:00:00,64.74,64.78,64.73,64.76,22900.0,52.9338,52.9665,52.9256,52.9501,22900.0
2014-10-02 14:05:00,64.75,64.86,64.74,64.86,38000.0,52.942,53.0319,52.9338,53.0319,38000.0
2014-10-02 14:10:00,64.88,64.91,64.84,64.91,48000.0,53.0483,53.0728,53.0156,53.0728,48000.0
2014-10-02 14:15:00,64.91,64.91,64.84,64.85,71500.0,53.0728,53.0728,53.0156,53.0237,71500.0
2014-10-02 14:20:00,64.85,64.86,64.8,64.83,37700.0,53.0237,53.0319,52.9828,53.0074,37700.0
2014-10-02 14:25:00,64.82,64.95,64.82,64.94,52500.0,52.9992,53.1055,52.9992,53.0973,52500.0
2014-10-02 14:30:00,64.94,64.94,64.85,64.87,20700.0,53.0973,53.0973,53.0237,53.0401,20700.0
2014-10-02 14:35:00,64.87,64.92,64.85,64.89,21700.0,53.0401,53.081,53.0237,53.0564,21700.0
2014-10-02 14:40:00,64.88,64.88,64.84,64.85,94900.0,53.0483,53.0483,53.0156,53.0237,94900.0
2014-10-02 14:45:00,64.86,65.03,64.85,65.03,531300.0,53.0319,53.1709,53.0237,53.1709,531300.0
2014-10-02 14:50:00,65.03,65.11,65.01,65.06,37600.0,53.1709,53.2363,53.1546,53.1954,37600.0
2014-10-02 14:55:00,65.07,65.07,64.96,64.96,20800.0,53.2036,53.2036,53.1137,53.1137,20800.0
2014-10-02 15:00:00,64.97,64.98,64.93,64.95,33400.0,53.1218,53.13,53.0891,53.1055,33400.0
2014-10-02 15:05:00,64.94,64.94,64.82,64.84,65300.0,53.0973,53.0973,52.9992,53.0156,65300.0
2014-10-02 15:10:00,64.85,64.87,64.8,64.85,89800.0,53.0237,53.0401,52.9828,53.0237,89800.0
2014-10-02 15:15:00,64.85,64.88,64.8,64.82,44300.0,53.0237,53.0483,52.9828,52.9992,44300.0
2014-10-02 15:20:00,64.82,64.84,64.79,64.8,24700.0,52.9992,53.0156,52.9747,52.9828,24700.0
2014-10-02 15:25:00,64.8,64.81,64.78,64.8,42300.0,52.9828,52.991,52.9665,52.9828,42300.0
2014-10-02 15:30:00,64.8,64.84,64.78,64.81,71100.0,52.9828,53.0156,52.9665,52.991,71100.0
2014-10-02 15:35:00,64.81,64.82,64.78,64.81,54700.0,52.991,52.9992,52.9665,52.991,54700.0
2014-10-02 15:40:00,64.81,64.82,64.77,64.81,61000.0,52.991,52.9992,52.9583,52.991,61000.0
2014-10-02 15:45:00,64.82,64.9,64.78,64.89,98100.0,52.9992,53.0646,52.9665,53.0564,98100.0
2014-10-02 15:50:00,64.9,64.92,64.85,64.88,111300.0,53.0646,53.081,53.0237,53.0483,111300.0
2014-10-02 15:55:00,64.88,64.95,64.82,64.83,196100.0,53.0483,53.1055,52.9992,53.0074,196100.0
2014-10-03 09:30:00,65.22,65.26,65.12,65.26,57000.0,53.3263,53.359,53.2445,53.359,57000.0
2014-10-03 09:35:00,65.22,65.3,65.18,65.2,29400.0,53.3263,53.3917,53.2935,53.3099,29400.0
2014-10-03 09:40:00,65.21,65.45,65.17,65.45,18600.0,53.3181,53.5143,53.2854,53.5143,18600.0
2014-10-03 09:45:00,65.47,65.57,65.38,65.49,36300.0,53.5307,53.6124,53.4571,53.547,36300.0
2014-10-03 09:50:00,65.5,65.57,65.37,65.54,27300.0,53.5552,53.6124,53.4489,53.5879,27300.0
2014-10-03 09:55:00,65.55,65.67,65.53,65.64,60100.0,53.5961,53.6942,53.5797,53.6697,60100.0
2014-10-03 10:00:00,65.64,65.74,65.64,65.73,30400.0,53.6697,53.7514,53.6697,53.7432,30400.0
2014-10-03 10:05:00,65.72,65.73,65.66,65.68,12100.0,53.7351,53.7432,53.686,53.7024,12100.0
2014-10-03 10:10:00,65.68,65.68,65.63,65.63,10200.0,53.7024,53.7024,53.6615,53.6615,10200.0
2014-10-03 10:15:00,65.64,65.64,65.61,65.64,14800.0,53.6697,53.6697,53.6451,53.6697,14800.0
2014-10-03 10:20:00,65.64,65.64,65.57,65.58,15500.0,53.6697,53.6697,53.6124,53.6206,15500.0
2014-10-03 10:25:00,65.59,65.6,65.57,65.59,17700.0,53.6288,53.637,53.6124,53.6288,17700.0
2014-10-03 10:30:00,65.6,65.62,65.59,65.61,34200.0,53.637,53.6533,53.6288,53.6451,34200.0
2014-10-03 10:35:00,65.6,65.61,65.56,65.57,21100.0,53.637,53.6451,53.6043,53.6124,21100.0
2014-10-03 10:40:00,65.58,65.58,65.52,65.57,18700.0,53.6206,53.6206,53.5715,53.6124,18700.0
2014-10-03 10:45:00,65.57,65.6,65.54,65.6,23500.0,53.6124,53.637,53.5879,53.637,23500.0
2014-10-03 10:50:00,65.61,65.62,65.59,65.59,39100.0,53.6451,53.6533,53.6288,53.6288,39100.0
2014-10-03 10:55:00,65.61,65.64,65.59,65.63,24000.0,53.6451,53.6697,53.6288,53.6615,24000.0
2014-10-03 11:00:00,65.63,65.72,65.63,65.71,27000.0,53.6615,53.7351,53.6615,53.7269,27000.0
2014-10-03 11:05:00,65.71,65.74,65.71,65.71,14600.0,53.7269,53.7514,53.7269,53.7269,14600.0
2014-10-03 11:10:00,65.71,65.72,65.68,65.72,11500.0,53.7269,53.7351,53.7024,53.7351,11500.0
2014-10-03 11:15:00,65.71,65.73,65.69,65.69,14900.0,53.7269,53.7432,53.7105,53.7105,14900.0
2014-10-03 11:20:00,65.7,65.71,65.65,65.65,15900.0,53.7187,53.7269,53.6778,53.6778,15900.0
2014-10-03 11:25:00,65.65,65.68,65.65,65.66,21800.0,53.6778,53.7024,53.6778,53.686,21800.0
2014-10-03 11:30:00,65.67,65.68,65.65,65.68,26600.0,53.6942,53.7024,53.6778,53.7024,26600.0
2014-10-03 11:35:00,65.69,65.69,65.67,65.69,9000.0,53.7105,53.7105,53.6942,53.7105,9000.0
2014-10-03 11:40:00,65.69,65.7,65.67,65.67,17800.0,53.7105,53.7187,53.6942,53.6942,17800.0
2014-10-03 11:45:00,65.67,65.68,65.6,65.61,11200.0,53.6942,53.7024,53.637,53.6451,11200.0
2014-10-03 11:50:00,65.61,65.67,65.61,65.66,11400.0,53.6451,53.6942,53.6451,53.686,11400.0
2014-10-03 11:55:00,65.67,65.74,65.67,65.72,13500.0,53.6942,53.7514,53.6942,53.7351,13500.0
2014-10-03 12:00:00,65.72,65.73,65.7,65.7,12300.0,53.7351,53.7432,53.7187,53.7187,12300.0
2014-10-03 12:05:00,65.71,65.71,65.62,65.63,36800.0,53.7269,53.7269,53.6533,53.6615,36800.0
2014-10-03 12:10:00,65.63,65.67,65.62,65.63,7700.0,53.6615,53.6942,53.6533,53.6615,7700.0
2014-10-03 12:15:00,65.63,65.64,65.62,65.64,8400.0,53.6615,53.6697,53.6533,53.6697,8400.0
2014-10-03 12:20:00,65.64,65.65,65.63,65.65,12500.0,53.6697,53.6778,53.6615,53.6778,12500.0
2014-10-03 12:25:00,65.65,65.67,65.63,65.66,9400.0,53.6778,53.6942,53.6615,53.686,9400.0
2014-10-03 12:30:00,65.66,65.7,65.66,65.68,15400.0,53.686,53.7187,53.686,53.7024,15400.0
2014-10-03 12:35:00,65.69,65.69,65.65,65.67,16400.0,53.7105,53.7105,53.6778,53.6942,16400.0
2014-10-03 12:40:00,65.67,65.71,65.66,65.7,24300.0,53.6942,53.7269,53.686,53.7187,24300.0
2014-10-03 12:45:00,65.7,65.7,65.65,65.65,36900.0,53.7187,53.7187,53.6778,53.6778,36900.0
2014-10-03 12:50:00,65.65,65.69,65.64,65.67,25300.0,53.6778,53.7105,53.6697,53.6942,25300.0
2014-10-03 12:55:00,65.67,65.68,65.61,65.62,42500.0,53.6942,53.7024,53.6451,53.6533,42500.0
2014-10-03 13:00:00,65.62,65.68,65.62,65.64,19500.0,53.6533,53.7024,53.6533,53.6697,19500.0
2014-10-03 13:05:00,65.65,65.66,65.61,65.62,37800.0,53.6778,53.686,53.6451,53.6533,37800.0
2014-10-03 13:10:00,65.62,65.67,65.62,65.66,35600.0,53.6533,53.6942,53.6533,53.686,35600.0
2014-10-03 13:15:00,65.65,65.65,65.57,65.59,17100.0,53.6778,53.6778,53.6124,53.6288,17100.0
2014-10-03 13:20:00,65.59,65.61,65.59,65.6,8700.0,53.6288,53.6451,53.6288,53.637,8700.0
2014-10-03 13:25:00,65.61,65.63,65.58,65.58,6900.0,53.6451,53.6615,53.6206,53.6206,6900.0
2014-10-03 13:30:00,65.58,65.59,65.55,65.55,13200.0,53.6206,53.6288,53.5961,53.5961,13200.0
2014-10-03 13:35:00,65.55,65.55,65.5,65.52,13900.0,53.5961,53.5961,53.5552,53.5715,13900.0
2014-10-03 13:40:00,65.52,65.53,65.48,65.48,11100.0,53.5715,53.5797,53.5388,53.5388,11100.0
2014-10-03 13:45:00,65.48,65.5,65.47,65.49,12200.0,53.5388,53.5552,53.5307,53.547,12200.0
2014-10-03 13:50:00,65.5,65.57,65.5,65.56,22200.0,53.5552,53.6124,53.5552,53.6043,22200.0
2014-10-03 13:55:00,65.56,65.56,65.49,65.49,42500.0,53.6043,53.6043,53.547,53.547,42500.0
2014-10-03 14:00:00,65.5,65.56,65.5,65.55,43300.0,53.5552,53.6043,53.5552,53.5961,43300.0
2014-10-03 14:05:00,65.54,65.6,65.52,65.59,66300.0,53.5879,53.637,53.5715,53.6288,66300.0
2014-10-03 14:10:00,65.6,65.64,65.59,65.6,17600.0,53.637,53.6697,53.6288,53.637,17600.0
2014-10-03 14:15:00,65.6,65.62,65.57,65.6,16300.0,53.637,53.6533,53.6124,53.637,16300.0
2014-10-03 14:20:00,65.6,65.62,65.58,65.59,32200.0,53.637,53.6533,53.6206,53.6288,32200.0
2014-10-03 14:25:00,65.59,65.62,65.56,65.57,22100.0,53.6288,53.6533,53.6043,53.6124,22100.0
2014-10-03 14:30:00,65.57,65.62,65.54,65.61,18500.0,53.6124,53.6533,53.5879,53.6451,18500.0
2014-10-03 14:35:00,65.61,65.62,65.6,65.61,14700.0,53.6451,53.6533,53.637,53.6451,14700.0
2014-10-03 14:40:00,65.61,65.65,65.61,65.64,77500.0,53.6451,53.6778,53.6451,53.6697,77500.0
2014-10-03 14:45:00,65.64,65.65,65.62,65.62,56300.0,53.6697,53.6778,53.6533,53.6533,56300.0
2014-10-03 14:50:00,65.62,65.65,65.61,65.64,28200.0,53.6533,53.6778,53.6451,53.6697,28200.0
2014-10-03 14:55:00,65.63,65.63,65.59,65.61,22800.0,53.6615,53.6615,53.6288,53.6451,22800.0
2014-10-03 15:00:00,65.6,65.71,65.58,65.69,30600.0,53.637,53.7269,53.6206,53.7105,30600.0
2014-10-03 15:05:00,65.7,65.7,65.66,65.66,27800.0,53.7187,53.7187,53.686,53.686,27800.0
2014-10-03 15:10:00,65.66,65.69,65.64,65.67,28200.0,53.686,53.7105,53.6697,53.6942,28200.0
2014-10-03 15:15:00,65.67,65.71,65.66,65.66,22000.0,53.6942,53.7269,53.686,53.686,22000.0
2014-10-03 15:20:00,65.67,65.71,65.65,65.71,30200.0,53.6942,53.7269,53.6778,53.7269,30200.0
2014-10-03 15:25:00,65.7,65.71,65.65,65.68,62100.0,53.7187,53.7269,53.6778,53.7024,62100.0
2014-10-03 15:30:00,65.67,65.68,65.62,65.63,28300.0,53.6942,53.7024,53.6533,53.6615,28300.0
2014-10-03 15:35:00,65.63,65.64,65.59,65.59,49000.0,53.6615,53.6697,53.6288,53.6288,49000.0
2014-10-03 15:40:00,65.59,65.63,65.58,65.62,69800.0,53.6288,53.6615,53.6206,53.6533,69800.0
2014-10-03 15:45:00,65.62,65.69,65.61,65.69,69600.0,53.6533,53.7105,53.6451,53.7105,69600.0
2014-10-03 15:50:00,65.7,65.7,65.59,65.62,98700.0,53.7187,53.7187,53.6288,53.6533,98700.0
2014-10-03 15:55:00,65.62,65.76,65.59,65.69,393000.0,53.6533,53.7678,53.6288,53.7105,393000.0
2014-10-06 09:30:00,65.93,65.94,65.8,65.92,63800.0,53.9068,53.915,53.8005,53.8986,63800.0
2014-10-06 09:35:00,65.94,65.97,65.83,65.88,64700.0,53.915,53.9395,53.825,53.8659,64700.0
2014-10-06 09:40:00,65.86,65.93,65.84,65.9,140900.0,53.8495,53.9068,53.8332,53.8822,140900.0
2014-10-06 09:45:00,65.89,65.91,65.79,65.83,35200.0,53.8741,53.8904,53.7923,53.825,35200.0
2014-10-06 09:50:00,65.82,65.82,65.74,65.74,35900.0,53.8168,53.8168,53.7514,53.7514,35900.0
2014-10-06 09:55:00,65.74,65.88,65.74,65.81,14700.0,53.7514,53.8659,53.7514,53.8087,14700.0
2014-10-06 10:00:00,65.8,65.88,65.74,65.8,23400.0,53.8005,53.8659,53.7514,53.8005,23400.0
2014-10-06 10:05:00,65.81,65.89,65.81,65.89,13100.0,53.8087,53.8741,53.8087,53.8741,13100.0
2014-10-06 10:10:00,65.88,65.91,65.81,65.86,19100.0,53.8659,53.8904,53.8087,53.8495,19100.0
2014-10-06 10:15:00,65.84,65.94,65.83,65.88,22800.0,53.8332,53.915,53.825,53.8659,22800.0
2014-10-06 10:20:00,65.88,65.9,65.81,65.86,23500.0,53.8659,53.8822,53.8087,53.8495,23500.0
2014-10-06 10:25:00,65.85,65.86,65.83,65.85,22200.0,53.8414,53.8495,53.825,53.8414,22200.0
2014-10-06 10:30:00,65.85,65.92,65.83,65.91,37900.0,53.8414,53.8986,53.825,53.8904,37900.0
2014-10-06 10:35:00,65.9,65.94,65.83,65.85,67200.0,53.8822,53.915,53.825,53.8414,67200.0
2014-10-06 10:40:00,65.85,65.89,65.78,65.85,20500.0,53.8414,53.8741,53.7841,53.8414,20500.0
2014-10-06 10:45:00,65.85,65.87,65.81,65.82,27700.0,53.8414,53.8577,53.8087,53.8168,27700.0
2014-10-06 10:50:00,65.82,65.83,65.73,65.73,19300.0,53.8168,53.825,53.7432,53.7432,19300.0
2014-10-06 10:55:00,65.73,65.73,65.68,65.73,19600.0,53.7432,53.7432,53.7024,53.7432,19600.0
2014-10-06 11:00:00,65.73,65.76,65.7,65.76,16100.0,53.7432,53.7678,53.7187,53.7678,16100.0
2014-10-06 11:05:00,65.75,65.78,65.71,65.76,26500.0,53.7596,53.7841,53.7269,53.7678,26500.0
2014-10-06 11:10:00,65.76,65.81,65.76,65.81,16800.0,53.7678,53.8087,53.7678,53.8087,16800.0
2014-10-06 11:15:00,65.8,65.81,65.75,65.78,17500.0,53.8005,53.8087,53.7596,53.7841,17500.0
2014-10-06 11:20:00,65.77,65.78,65.7,65.7,22700.0,53.776,53.7841,53.7187,53.7187,22700.0
2014-10-06 11:25:00,65.71,65.78,65.68,65.72,27700.0,53.7269,53.7841,53.7024,53.7351,27700.0
2014-10-06 11:30:00,65.73,65.79,65.71,65.77,29600.0,53.7432,53.7923,53.7269,53.776,29600.0
2014-10-06 11:35:00,65.77,65.8,65.74,65.74,47100.0,53.776,53.8005,53.7514,53.7514,47100.0
2014-10-06 11:40:00,65.75,65.78,65.69,65.7,75400.0,53.7596,53.7841,53.7105,53.7187,75400.0
2014-10-06 11:45:00,65.7,65.7,65.62,65.67,171100.0,53.7187,53.7187,53.6533,53.6942,171100.0
2014-10-06 11:50:00,65.67,65.7,65.64,65.67,87100.0,53.6942,53.7187,53.6697,53.6942,87100.0
2014-10-06 11:55:00,65.67,65.7,65.6,65.66,58600.0,53.6942,53.7187,53.637,53.686,58600.0
2014-10-06 12:00:00,65.66,65.7,65.63,65.67,42600.0,53.686,53.7187,53.6615,53.6942,42600.0
2014-10-06 12:05:00,65.66,65.78,65.66,65.74,26700.0,53.686,53.7841,53.686,53.7514,26700.0
2014-10-06 12:10:00,65.75,65.75,65.68,65.68,10900.0,53.7596,53.7596,53.7024,53.7024,10900.0
2014-10-06 12:15:00,65.69,65.74,65.68,65.7,25600.0,53.7105,53.7514,53.7024,53.7187,25600.0
2014-10-06 12:20:00,65.69,65.69,65.61,65.62,13400.0,53.7105,53.7105,53.6451,53.6533,13400.0
2014-10-06 12:25:00,65.6,65.63,65.56,65.58,21200.0,53.637,53.6615,53.6043,53.6206,21200.0
2014-10-06 12:30:00,65.59,65.59,65.51,65.54,29000.0,53.6288,53.6288,53.5634,53.5879,29000.0
2014-10-06 12:35:00,65.53,65.59,65.52,65.54,63700.0,53.5797,53.6288,53.5715,53.5879,63700.0
2014-10-06 12:40:00,65.55,65.56,65.45,65.48,53600.0,53.5961,53.6043,53.5143,53.5388,53600.0
2014-10-06 12:45:00,65.46,65.46,65.42,65.45,10500.0,53.5225,53.5225,53.4898,53.5143,10500.0
2014-10-06 12:50:00,65.44,65.45,65.39,65.39,17900.0,53.5061,53.5143,53.4653,53.4653,17900.0
2014-10-06 12:55:00,65.4,65.51,65.39,65.49,84000.0,53.4734,53.5634,53.4653,53.547,84000.0
2014-10-06 13:00:00,65.47,65.57,65.42,65.57,29900.0,53.5307,53.6124,53.4898,53.6124,29900.0
2014-10-06 13:05:00,65.56,65.57,65.52,65.52,4800.0,53.6043,53.6124,53.5715,53.5715,4800.0
2014-10-06 13:10:00,65.52,65.56,65.5,65.52,19600.0,53.5715,53.6043,53.5552,53.5715,19600.0
2014-10-06 13:15:00,65.52,65.6,65.52,65.58,37300.0,53.5715,53.637,53.5715,53.6206,37300.0
2014-10-06 13:20:00,65.56,65.61,65.55,65.61,73400.0,53.6043,53.6451,53.5961,53.6451,73400.0
2014-10-06 13:25:00,65.61,65.63,65.56,65.62,30900.0,53.6451,53.6615,53.6043,53.6533,30900.0
2014-10-06 13:30:00,65.63,65.67,65.56,65.59,40100.0,53.6615,53.6942,53.6043,53.6288,40100.0
2014-10-06 13:35:00,65.58,65.61,65.55,65.57,19900.0,53.6206,53.6451,53.5961,53.6124,19900.0
2014-10-06 13:40:00,65.57,65.57,65.54,65.55,13300.0,53.6124,53.6124,53.5879,53.5961,13300.0
2014-10-06 13:45:00,65.56,65.59,65.54,65.56,17900.0,53.6043,53.6288,53.5879,53.6043,17900.0
2014-10-06 13:50:00,65.56,65.59,65.53,65.56,25600.0,53.6043,53.6288,53.5797,53.6043,25600.0
2014-10-06 13:55:00,65.56,65.58,65.52,65.55,21700.0,53.6043,53.6206,53.5715,53.5961,21700.0
2014-10-06 14:00:00,65.55,65.57,65.52,65.55,33500.0,53.5961,53.6124,53.5715,53.5961,33500.0
2014-10-06 14:05:00,65.55,65.58,65.5,65.53,29800.0,53.5961,53.6206,53.5552,53.5797,29800.0
2014-10-06 14:10:00,65.53,65.55,65.51,65.54,13100.0,53.5797,53.5961,53.5634,53.5879,13100.0
2014-10-06 14:15:00,65.54,65.57,65.51,65.54,34900.0,53.5879,53.6124,53.5634,53.5879,34900.0
2014-10-06 14:20:00,65.54,65.72,65.54,65.72,38400.0,53.5879,53.7351,53.5879,53.7351,38400.0
2014-10-06 14:25:00,65.73,65.73,65.67,65.7,31400.0,53.7432,53.7432,53.6942,53.7187,31400.0
2014-10-06 14:30:00,65.7,65.7,65.66,65.69,15700.0,53.7187,53.7187,53.686,53.7105,15700.0
2014-10-06 14:35:00,65.69,65.71,65.67,65.67,22900.0,53.7105,53.7269,53.6942,53.6942,22900.0
2014-10-06 14:40:00,65.67,65.67,65.63,65.65,19400.0,53.6942,53.6942,53.6615,53.6778,19400.0
2014-10-06 14:45:00,65.66,65.68,65.62,65.63,22500.0,53.686,53.7024,53.6533,53.6615,22500.0
2014-10-06 14:50:00,65.63,65.7,65.63,65.67,36400.0,53.6615,53.7187,53.6615,53.6942,36400.0
2014-10-06 14:55:00,65.67,65.68,65.66,65.67,11900.0,53.6942,53.7024,53.686,53.6942,11900.0
2014-10-06 15:00:00,65.66,65.67,65.58,65.59,58200.0,53.686,53.6942,53.6206,53.6288,58200.0
2014-10-06 15:05:00,65.59,65.61,65.53,65.54,21100.0,53.6288,53.6451,53.5797,53.5879,21100.0
2014-10-06 15:10:00,65.53,65.56,65.52,65.53,19200.0,53.5797,53.6043,53.5715,53.5797,19200.0
2014-10-06 15:15:00,65.52,65.56,65.51,65.54,47000.0,53.5715,53.6043,53.5634,53.5879,47000.0
2014-10-06 15:20:00,65.53,65.68,65.52,65.68,57500.0,53.5797,53.7024,53.5715,53.7024,57500.0
2014-10-06 15:25:00,65.68,65.73,65.66,65.72,39000.0,53.7024,53.7432,53.686,53.7351,39000.0
2014-10-06 15:30:00,65.71,65.72,65.61,65.66,47300.0,53.7269,53.7351,53.6451,53.686,47300.0
2014-10-06 15:35:00,65.66,65.7,65.63,65.68,27700.0,53.686,53.7187,53.6615,53.7024,27700.0
2014-10-06 15:40:00,65.67,65.67,65.59,65.6,38800.0,53.6942,53.6942,53.6288,53.637,38800.0
2014-10-06 15:45:00,65.6,65.63,65.59,65.6,62500.0,53.637,53.6615,53.6288,53.637,62500.0
2014-10-06 15:50:00,65.59,65.66,65.58,65.64,128800.0,53.6288,53.686,53.6206,53.6697,128800.0
2014-10-06 15:55:00,65.63,65.65,65.57,65.63,158300.0,53.6615,53.6778,53.6124,53.6615,158300.0
2014-10-07 09:30:00,65.13,65.19,64.71,64.8,66000.0,53.2527,53.3017,52.9093,52.9828,66000.0
2014-10-07 09:35:00,64.75,64.91,64.75,64.84,45700.0,52.942,53.0728,52.942,53.0156,45700.0
2014-10-07 09:40:00,64.84,64.84,64.64,64.66,118400.0,53.0156,53.0156,52.852,52.8684,118400.0
2014-10-07 09:45:00,64.66,64.66,64.56,64.6,73200.0,52.8684,52.8684,52.7866,52.8193,73200.0
2014-10-07 09:50:00,64.59,64.63,64.54,64.55,71300.0,52.8111,52.8438,52.7703,52.7784,71300.0
2014-10-07 09:55:00,64.55,64.64,64.55,64.62,68600.0,52.7784,52.852,52.7784,52.8357,68600.0
2014-10-07 10:00:00,64.62,64.78,64.62,64.72,41400.0,52.8357,52.9665,52.8357,52.9174,41400.0
2014-10-07 10:05:00,64.73,64.81,64.72,64.75,54700.0,52.9256,52.991,52.9174,52.942,54700.0
2014-10-07 10:10:00,64.76,64.8,64.66,64.69,118800.0,52.9501,52.9828,52.8684,52.8929,118800.0
2014-10-07 10:15:00,64.7,64.72,64.63,64.64,88600.0,52.9011,52.9174,52.8438,52.852,88600.0
2014-10-07 10:20:00,64.64,64.67,64.53,64.55,66800.0,52.852,52.8766,52.7621,52.7784,66800.0
2014-10-07 10:25:00,64.55,64.71,64.54,64.71,59100.0,52.7784,52.9093,52.7703,52.9093,59100.0
2014-10-07 10:30:00,64.72,64.75,64.67,64.68,51100.0,52.9174,52.942,52.8766,52.8847,51100.0
2014-10-07 10:35:00,64.69,64.7,64.63,64.65,56200.0,52.8929,52.9011,52.8438,52.8602,56200.0
2014-10-07 10:40:00,64.64,64.65,64.58,64.59,49300.0,52.852,52.8602,52.803,52.8111,49300.0
2014-10-07 10:45:00,64.59,64.69,64.58,64.64,63700.0,52.8111,52.8929,52.803,52.852,63700.0
2014-10-07 10:50:00,64.64,64.67,64.58,64.59,63200.0,52.852,52.8766,52.803,52.8111,63200.0
2014-10-07 10:55:00,64.58,64.59,64.43,64.49,77800.0,52.803,52.8111,52.6803,52.7294,77800.0
2014-10-07 11:00:00,64.5,64.51,64.43,64.46,45300.0,52.7376,52.7457,52.6803,52.7049,45300.0
2014-10-07 11:05:00,64.47,64.5,64.4,64.47,51200.0,52.713,52.7376,52.6558,52.713,51200.0
2014-10-07 11:10:00,64.47,64.52,64.41,64.41,61600.0,52.713,52.7539,52.664,52.664,61600.0
2014-10-07 11:15:00,64.41,64.42,64.3,64.37,45000.0,52.664,52.6721,52.574,52.6313,45000.0
2014-10-07 11:20:00,64.36,64.46,64.36,64.37,33500.0,52.6231,52.7049,52.6231,52.6313,33500.0
2014-10-07 11:25:00,64.36,64.37,64.28,64.29,115400.0,52.6231,52.6313,52.5577,52.5659,115400.0
2014-10-07 11:30:00,64.3,64.31,64.18,64.19,106900.0,52.574,52.5822,52.4759,52.4841,106900.0
2014-10-07 11:35:00,64.18,64.2,64.14,64.15,69700.0,52.4759,52.4923,52.4432,52.4514,69700.0
2014-10-07 11:40:00,64.16,64.17,64.1,64.13,106900.0,52.4596,52.4677,52.4105,52.435,106900.0
2014-10-07 11:45:00,64.12,64.16,64.11,64.15,89300.0,52.4269,52.4596,52.4187,52.4514,89300.0
2014-10-07 11:50:00,64.16,64.21,64.11,64.2,148800.0,52.4596,52.5004,52.4187,52.4923,148800.0
2014-10-07 11:55:00,64.2,64.33,64.19,64.31,32600.0,52.4923,52.5986,52.4841,52.5822,32600.0
2014-10-07 12:00:00,64.3,64.31,64.23,64.24,21600.0,52.574,52.5822,52.5168,52.525,21600.0
2014-10-07 12:05:00,64.25,64.29,64.22,64.22,38200.0,52.5331,52.5659,52.5086,52.5086,38200.0
2014-10-07 12:10:00,64.23,64.27,64.2,64.22,63700.0,52.5168,52.5495,52.4923,52.5086,63700.0
2014-10-07 12:15:00,64.21,64.24,64.2,64.22,31400.0,52.5004,52.525,52.4923,52.5086,31400.0
2014-10-07 12:20:00,64.22,64.28,64.21,64.21,92100.0,52.5086,52.5577,52.5004,52.5004,92100.0
2014-10-07 12:25:00,64.21,64.23,64.11,64.22,144200.0,52.5004,52.5168,52.4187,52.5086,144200.0
2014-10-07 12:30:00,64.22,64.28,64.21,64.22,23300.0,52.5086,52.5577,52.5004,52.5086,23300.0
2014-10-07 12:35:00,64.22,64.29,64.18,64.25,22000.0,52.5086,52.5659,52.4759,52.5331,22000.0
2014-10-07 12:40:00,64.26,64.28,64.23,64.25,21600.0,52.5413,52.5577,52.5168,52.5331,21600.0
2014-10-07 12:45:00,64.25,64.26,64.18,64.19,37700.0,52.5331,52.5413,52.4759,52.4841,37700.0
2014-10-07 12:50:00,64.19,64.24,64.17,64.21,36100.0,52.4841,52.525,52.4677,52.5004,36100.0
2014-10-07 12:55:00,64.22,64.25,64.19,64.24,25300.0,52.5086,52.5331,52.4841,52.525,25300.0
2014-10-07 13:00:00,64.23,64.23,64.14,64.21,27800.0,52.5168,52.5168,52.4432,52.5004,27800.0
2014-10-07 13:05:00,64.22,64.3,64.19,64.29,100100.0,52.5086,52.574,52.4841,52.5659,100100.0
2014-10-07 13:10:00,64.29,64.41,64.28,64.41,21600.0,52.5659,52.664,52.5577,52.664,21600.0
2014-10-07 13:15:00,64.41,64.43,64.4,64.4,45400.0,52.664,52.6803,52.6558,52.6558,45400.0
2014-10-07 13:20:00,64.4,64.43,64.37,64.38,30400.0,52.6558,52.6803,52.6313,52.6394,30400.0
2014-10-07 13:25:00,64.37,64.46,64.37,64.43,14000.0,52.6313,52.7049,52.6313,52.6803,14000.0
2014-10-07 13:30:00,64.43,64.45,64.39,64.42,24600.0,52.6803,52.6967,52.6476,52.6721,24600.0
2014-10-07 13:35:00,64.43,64.48,64.38,64.39,34500.0,52.6803,52.7212,52.6394,52.6476,34500.0
2014-10-07 13:40:00,64.39,64.45,64.39,64.42,12800.0,52.6476,52.6967,52.6476,52.6721,12800.0
2014-10-07 13:45:00,64.42,64.42,64.36,64.39,43100.0,52.6721,52.6721,52.6231,52.6476,43100.0
2014-10-07 13:50:00,64.38,64.53,64.38,64.51,23600.0,52.6394,52.7621,52.6394,52.7457,23600.0
2014-10-07 13:55:00,64.5,64.54,64.44,64.52,38100.0,52.7376,52.7703,52.6885,52.7539,38100.0
2014-10-07 14:00:00,64.52,64.53,64.38,64.43,20200.0,52.7539,52.7621,52.6394,52.6803,20200.0
2014-10-07 14:05:00,64.43,64.45,64.38,64.44,17700.0,52.6803,52.6967,52.6394,52.6885,17700.0
2014-10-07 14:10:00,64.44,64.53,64.41,64.5,26200.0,52.6885,52.7621,52.664,52.7376,26200.0
2014-10-07 14:15:00,64.5,64.5,64.45,64.48,31200.0,52.7376,52.7376,52.6967,52.7212,31200.0
2014-10-07 14:20:00,64.48,64.49,64.39,64.41,29700.0,52.7212,52.7294,52.6476,52.664,29700.0
2014-10-07 14:25:00,64.42,64.42,64.3,64.31,44700.0,52.6721,52.6721,52.574,52.5822,44700.0
2014-10-07 14:30:00,64.3,64.31,64.21,64.25,53400.0,52.574,52.5822,52.5004,52.5331,53400.0
2014-10-07 14:35:00,64.25,64.3,64.24,64.27,69200.0,52.5331,52.574,52.525,52.5495,69200.0
2014-10-07 14:40:00,64.27,64.35,64.25,64.32,57000.0,52.5495,52.6149,52.5331,52.5904,57000.0
2014-10-07 14:45:00,64.33,64.37,64.28,64.33,44100.0,52.5986,52.6313,52.5577,52.5986,44100.0
2014-10-07 14:50:00,64.33,64.39,64.31,64.34,37400.0,52.5986,52.6476,52.5822,52.6067,37400.0
2014-10-07 14:55:00,64.34,64.41,64.32,64.37,25300.0,52.6067,52.664,52.5904,52.6313,25300.0
2014-10-07 15:00:00,64.37,64.39,64.29,64.36,52600.0,52.6313,52.6476,52.5659,52.6231,52600.0
2014-10-07 15:05:00,64.37,64.38,64.28,64.28,32300.0,52.6313,52.6394,52.5577,52.5577,32300.0
2014-10-07 15:10:00,64.28,64.29,64.2,64.27,74600.0,52.5577,52.5659,52.4923,52.5495,74600.0
2014-10-07 15:15:00,64.28,64.28,64.19,64.2,85600.0,52.5577,52.5577,52.4841,52.4923,85600.0
2014-10-07 15:20:00,64.2,64.25,64.15,64.23,97300.0,52.4923,52.5331,52.4514,52.5168,97300.0
2014-10-07 15:25:00,64.22,64.27,64.22,64.23,65600.0,52.5086,52.5495,52.5086,52.5168,65600.0
2014-10-07 15:30:00,64.24,64.33,64.23,64.33,53500.0,52.525,52.5986,52.5168,52.5986,53500.0
2014-10-07 15:35:00,64.33,64.35,64.28,64.29,158900.0,52.5986,52.6149,52.5577,52.5659,158900.0
2014-10-07 15:40:00,64.29,64.38,64.28,64.3,130200.0,52.5659,52.6394,52.5577,52.574,130200.0
2014-10-07 15:45:00,64.29,64.32,64.2,64.2,108800.0,52.5659,52.5904,52.4923,52.4923,108800.0
2014-10-07 15:50:00,64.2,64.28,64.16,64.22,236200.0,52.4923,52.5577,52.4596,52.5086,236200.0
2014-10-07 15:55:00,64.21,64.27,64.16,64.23,579200.0,52.5004,52.5495,52.4596,52.5168,579200.0
2014-10-08 09:30:00,63.85,64.04,63.4,63.61,146000.0,52.2061,52.3614,51.8382,52.0099,146000.0
2014-10-08 09:35:00,63.61,64.01,63.56,63.98,43500.0,52.0099,52.3369,51.969,52.3124,43500.0
2014-10-08 09:40:00,63.98,64.23,63.98,64.18,25600.0,52.3124,52.5168,52.3124,52.4759,25600.0
2014-10-08 09:45:00,64.18,64.31,64.16,64.29,31300.0,52.4759,52.5822,52.4596,52.5659,31300.0
2014-10-08 09:50:00,64.3,64.31,64.15,64.18,20900.0,52.574,52.5822,52.4514,52.4759,20900.0
2014-10-08 09:55:00,64.18,64.21,64.11,64.15,17300.0,52.4759,52.5004,52.4187,52.4514,17300.0
2014-10-08 10:00:00,64.16,64.24,64.06,64.07,53800.0,52.4596,52.525,52.3778,52.386,53800.0
2014-10-08 10:05:00,64.08,64.13,64.04,64.04,37600.0,52.3941,52.435,52.3614,52.3614,37600.0
2014-10-08 10:10:00,64.03,64.14,64.03,64.12,40500.0,52.3533,52.4432,52.3533,52.4269,40500.0
2014-10-08 10:15:00,64.11,64.16,64.06,64.11,37200.0,52.4187,52.4596,52.3778,52.4187,37200.0
2014-10-08 10:20:00,64.11,64.11,64.02,64.02,23000.0,52.4187,52.4187,52.3451,52.3451,23000.0
2014-10-08 10:25:00,64.01,64.1,64.0,64.09,27100.0,52.3369,52.4105,52.3287,52.4023,27100.0
2014-10-08 10:30:00,64.09,64.15,64.03,64.05,24900.0,52.4023,52.4514,52.3533,52.3696,24900.0
2014-10-08 10:35:00,64.05,64.07,63.97,64.02,38400.0,52.3696,52.386,52.3042,52.3451,38400.0
2014-10-08 10:40:00,64.03,64.04,63.88,63.89,25000.0,52.3533,52.3614,52.2306,52.2388,25000.0
2014-10-08 10:45:00,63.88,63.88,63.77,63.84,30400.0,52.2306,52.2306,52.1407,52.1979,30400.0
2014-10-08 10:50:00,63.84,63.89,63.82,63.88,23600.0,52.1979,52.2388,52.1816,52.2306,23600.0
2014-10-08 10:55:00,63.87,63.92,63.86,63.86,30500.0,52.2224,52.2633,52.2143,52.2143,30500.0
2014-10-08 11:00:00,63.85,63.88,63.77,63.77,32700.0,52.2061,52.2306,52.1407,52.1407,32700.0
2014-10-08 11:05:00,63.77,63.91,63.77,63.88,37300.0,52.1407,52.2552,52.1407,52.2306,37300.0
2014-10-08 11:10:00,63.88,63.93,63.85,63.87,24300.0,52.2306,52.2715,52.2061,52.2224,24300.0
2014-10-08 11:15:00,63.87,63.87,63.79,63.82,33200.0,52.2224,52.2224,52.157,52.1816,33200.0
2014-10-08 11:20:00,63.81,64.01,63.8,63.98,23100.0,52.1734,52.3369,52.1652,52.3124,23100.0
2014-10-08 11:25:00,63.98,64.17,63.96,64.15,36600.0,52.3124,52.4677,52.296,52.4514,36600.0
2014-10-08 11:30:00,64.15,64.23,64.14,64.14,40900.0,52.4514,52.5168,52.4432,52.4432,40900.0
2014-10-08 11:35:00,64.15,64.21,64.14,64.16,23700.0,52.4514,52.5004,52.4432,52.4596,23700.0
2014-10-08 11:40:00,64.15,64.21,64.14,64.18,25900.0,52.4514,52.5004,52.4432,52.4759,25900.0
2014-10-08 11:45:00,64.19,64.23,64.17,64.17,20700.0,52.4841,52.5168,52.4677,52.4677,20700.0
2014-10-08 11:50:00,64.17,64.25,64.14,64.25,24500.0,52.4677,52.5331,52.4432,52.5331,24500.0
2014-10-08 11:55:00,64.25,64.32,64.19,64.31,25400.0,52.5331,52.5904,52.4841,52.5822,25400.0
2014-10-08 12:00:00,64.31,64.36,64.24,64.24,17500.0,52.5822,52.6231,52.525,52.525,17500.0
2014-10-08 12:05:00,64.24,64.3,64.22,64.23,8800.0,52.525,52.574,52.5086,52.5168,8800.0
2014-10-08 12:10:00,64.24,64.28,64.23,64.28,14100.0,52.525,52.5577,52.5168,52.5577,14100.0
2014-10-08 12:15:00,64.27,64.34,64.26,64.32,13700.0,52.5495,52.6067,52.5413,52.5904,13700.0
2014-10-08 12:20:00,64.33,64.33,64.28,64.29,11000.0,52.5986,52.5986,52.5577,52.5659,11000.0
2014-10-08 12:25:00,64.29,64.31,64.23,64.23,10000.0,52.5659,52.5822,52.5168,52.5168,10000.0
2014-10-08 12:30:00,64.24,64.25,64.21,64.21,11800.0,52.525,52.5331,52.5004,52.5004,11800.0
2014-10-08 12:35:00,64.22,64.3,64.21,64.27,48500.0,52.5086,52.574,52.5004,52.5495,48500.0
2014-10-08 12:40:00,64.28,64.34,64.25,64.33,15100.0,52.5577,52.6067,52.5331,52.5986,15100.0
2014-10-08 12:45:00,64.33,64.37,64.26,64.29,8700.0,52.5986,52.6313,52.5413,52.5659,8700.0
2014-10-08 12:50:00,64.3,64.33,64.28,64.28,9200.0,52.574,52.5986,52.5577,52.5577,9200.0
2014-10-08 12:55:00,64.28,64.32,64.28,64.32,12900.0,52.5577,52.5904,52.5577,52.5904,12900.0
2014-10-08 13:00:00,64.32,64.48,64.32,64.43,22900.0,52.5904,52.7212,52.5904,52.6803,22900.0
2014-10-08 13:05:00,64.43,64.43,64.33,64.36,8600.0,52.6803,52.6803,52.5986,52.6231,8600.0
2014-10-08 13:10:00,64.35,64.37,64.32,64.36,13200.0,52.6149,52.6313,52.5904,52.6231,13200.0
2014-10-08 13:15:00,64.37,64.41,64.36,64.38,14200.0,52.6313,52.664,52.6231,52.6394,14200.0
2014-10-08 13:20:00,64.36,64.37,64.34,64.34,8900.0,52.6231,52.6313,52.6067,52.6067,8900.0
2014-10-08 13:25:00,64.34,64.36,64.33,64.34,15800.0,52.6067,52.6231,52.5986,52.6067,15800.0
2014-10-08 13:30:00,64.33,64.36,64.32,64.35,12200.0,52.5986,52.6231,52.5904,52.6149,12200.0
2014-10-08 13:35:00,64.36,64.47,64.36,64.47,21200.0,52.6231,52.713,52.6231,52.713,21200.0
2014-10-08 13:40:00,64.46,64.49,64.43,64.49,29000.0,52.7049,52.7294,52.6803,52.7294,29000.0
2014-10-08 13:45:00,64.51,64.64,64.51,64.62,42600.0,52.7457,52.852,52.7457,52.8357,42600.0
2014-10-08 13:50:00,64.62,64.63,64.55,64.55,68400.0,52.8357,52.8438,52.7784,52.7784,68400.0
2014-10-08 13:55:00,64.56,64.57,64.54,64.54,31900.0,52.7866,52.7948,52.7703,52.7703,31900.0
2014-10-08 14:00:00,64.56,64.81,64.55,64.73,84100.0,52.7866,52.991,52.7784,52.9256,84100.0
2014-10-08 14:05:00,64.72,64.82,64.65,64.78,30400.0,52.9174,52.9992,52.8602,52.9665,30400.0
2014-10-08 14:10:00,64.79,64.93,64.78,64.83,29500.0,52.9747,53.0891,52.9665,53.0074,29500.0
2014-10-08 14:15:00,64.83,64.9,64.77,64.9,22500.0,53.0074,53.0646,52.9583,53.0646,22500.0
2014-10-08 14:20:00,64.9,64.97,64.9,64.91,43200.0,53.0646,53.1218,53.0646,53.0728,43200.0
2014-10-08 14:25:00,64.93,64.99,64.91,64.95,20800.0,53.0891,53.1382,53.0728,53.1055,20800.0
2014-10-08 14:30:00,64.95,65.01,64.94,65.01,29100.0,53.1055,53.1546,53.0973,53.1546,29100.0
2014-10-08 14:35:00,65.02,65.02,64.96,64.96,18200.0,53.1627,53.1627,53.1137,53.1137,18200.0
2014-10-08 14:40:00,64.96,64.97,64.88,64.88,40000.0,53.1137,53.1218,53.0483,53.0483,40000.0
2014-10-08 14:45:00,64.88,64.91,64.84,64.86,22000.0,53.0483,53.0728,53.0156,53.0319,22000.0
2014-10-08 14:50:00,64.86,64.89,64.85,64.87,18600.0,53.0319,53.0564,53.0237,53.0401,18600.0
2014-10-08 14:55:00,64.87,64.92,64.83,64.9,33200.0,53.0401,53.081,53.0074,53.0646,33200.0
2014-10-08 15:00:00,64.91,65.01,64.9,65.0,22500.0,53.0728,53.1546,53.0646,53.1464,22500.0
2014-10-08 15:05:00,65.0,65.07,64.99,65.05,29800.0,53.1464,53.2036,53.1382,53.1873,29800.0
2014-10-08 15:10:00,65.04,65.05,64.98,65.01,47000.0,53.1791,53.1873,53.13,53.1546,47000.0
2014-10-08 15:15:00,65.0,65.02,64.98,64.98,34700.0,53.1464,53.1627,53.13,53.13,34700.0
2014-10-08 15:20:00,64.99,65.08,64.98,65.07,46900.0,53.1382,53.2118,53.13,53.2036,46900.0
2014-10-08 15:25:00,65.07,65.14,65.06,65.1,43400.0,53.2036,53.2608,53.1954,53.2281,43400.0
2014-10-08 15:30:00,65.09,65.1,65.05,65.1,31300.0,53.22,53.2281,53.1873,53.2281,31300.0
2014-10-08 15:35:00,65.11,65.18,65.1,65.13,62000.0,53.2363,53.2935,53.2281,53.2527,62000.0
2014-10-08 15:40:00,65.13,65.26,65.12,65.22,59400.0,53.2527,53.359,53.2445,53.3263,59400.0
2014-10-08 15:45:00,65.22,65.24,65.15,65.2,112000.0,53.3263,53.3426,53.269,53.3099,112000.0
2014-10-08 15:50:00,65.21,65.25,65.14,65.15,107900.0,53.3181,53.3508,53.2608,53.269,107900.0
2014-10-08 15:55:00,65.16,65.25,65.15,65.22,176500.0,53.2772,53.3508,53.269,53.3263,176500.0
2014-10-09 09:30:00,64.94,65.28,64.94,65.19,84400.0,53.0973,53.3753,53.0973,53.3017,84400.0
2014-10-09 09:35:00,65.17,65.31,65.13,65.26,29400.0,53.2854,53.3998,53.2527,53.359,29400.0
2014-10-09 09:40:00,65.27,65.27,65.13,65.21,25700.0,53.3671,53.3671,53.2527,53.3181,25700.0
2014-10-09 09:45:00,65.2,65.25,65.16,65.25,12700.0,53.3099,53.3508,53.2772,53.3508,12700.0
2014-10-09 09:50:00,65.25,65.28,65.22,65.28,28200.0,53.3508,53.3753,53.3263,53.3753,28200.0
2014-10-09 09:55:00,65.29,65.3,65.18,65.25,26700.0,53.3835,53.3917,53.2935,53.3508,26700.0
2014-10-09 10:00:00,65.23,65.28,65.22,65.26,19900.0,53.3344,53.3753,53.3263,53.359,19900.0
2014-10-09 10:05:00,65.25,65.27,65.2,65.27,27700.0,53.3508,53.3671,53.3099,53.3671,27700.0
2014-10-09 10:10:00,65.28,65.32,65.22,65.26,34700.0,53.3753,53.408,53.3263,53.359,34700.0
2014-10-09 10:15:00,65.25,65.38,65.23,65.28,29600.0,53.3508,53.4571,53.3344,53.3753,29600.0
2014-10-09 10:20:00,65.28,65.35,65.28,65.31,26500.0,53.3753,53.4325,53.3753,53.3998,26500.0
2014-10-09 10:25:00,65.3,65.37,65.26,65.33,24500.0,53.3917,53.4489,53.359,53.4162,24500.0
2014-10-09 10:30:00,65.32,65.32,65.09,65.09,69000.0,53.408,53.408,53.22,53.22,69000.0
2014-10-09 10:35:00,65.09,65.09,64.96,64.98,20700.0,53.22,53.22,53.1137,53.13,20700.0
2014-10-09 10:40:00,64.98,65.07,64.96,65.05,30700.0,53.13,53.2036,53.1137,53.1873,30700.0
2014-10-09 10:45:00,65.05,65.1,65.04,65.1,19800.0,53.1873,53.2281,53.1791,53.2281,19800.0
2014-10-09 10:50:00,65.09,65.09,64.95,64.99,16300.0,53.22,53.22,53.1055,53.1382,16300.0
2014-10-09 10:55:00,64.99,65.16,64.98,65.14,23700.0,53.1382,53.2772,53.13,53.2608,23700.0
2014-10-09 11:00:00,65.14,65.15,65.01,65.01,35500.0,53.2608,53.269,53.1546,53.1546,35500.0
2014-10-09 11:05:00,65.01,65.14,65.01,65.08,50400.0,53.1546,53.2608,53.1546,53.2118,50400.0
2014-10-09 11:10:00,65.1,65.21,65.07,65.17,25500.0,53.2281,53.3181,53.2036,53.2854,25500.0
2014-10-09 11:15:00,65.18,65.19,65.06,65.09,10600.0,53.2935,53.3017,53.1954,53.22,10600.0
2014-10-09 11:20:00,65.09,65.17,65.07,65.09,9600.0,53.22,53.2854,53.2036,53.22,9600.0
2014-10-09 11:25:00,65.09,65.13,65.06,65.09,17500.0,53.22,53.2527,53.1954,53.22,17500.0
2014-10-09 11:30:00,65.09,65.11,65.02,65.05,11400.0,53.22,53.2363,53.1627,53.1873,11400.0
2014-10-09 11:35:00,65.04,65.07,64.92,64.93,18400.0,53.1791,53.2036,53.081,53.0891,18400.0
2014-10-09 11:40:00,64.92,64.94,64.78,64.8,21700.0,53.081,53.0973,52.9665,52.9828,21700.0
2014-10-09 11:45:00,64.79,64.84,64.74,64.82,14900.0,52.9747,53.0156,52.9338,52.9992,14900.0
2014-10-09 11:50:00,64.81,64.85,64.69,64.73,28200.0,52.991,53.0237,52.8929,52.9256,28200.0
2014-10-09 11:55:00,64.72,64.73,64.59,64.73,32600.0,52.9174,52.9256,52.8111,52.9256,32600.0
2014-10-09 12:00:00,64.72,64.82,64.72,64.82,33400.0,52.9174,52.9992,52.9174,52.9992,33400.0
2014-10-09 12:05:00,64.83,64.84,64.76,64.79,14600.0,53.0074,53.0156,52.9501,52.9747,14600.0
2014-10-09 12:10:00,64.79,64.81,64.75,64.78,23300.0,52.9747,52.991,52.942,52.9665,23300.0
2014-10-09 12:15:00,64.77,64.83,64.65,64.75,43700.0,52.9583,53.0074,52.8602,52.942,43700.0
2014-10-09 12:20:00,64.76,64.76,64.68,64.7,17400.0,52.9501,52.9501,52.8847,52.9011,17400.0
2014-10-09 12:25:00,64.7,64.72,64.64,64.71,68000.0,52.9011,52.9174,52.852,52.9093,68000.0
2014-10-09 12:30:00,64.71,64.72,64.65,64.69,25300.0,52.9093,52.9174,52.8602,52.8929,25300.0
2014-10-09 12:35:00,64.7,64.76,64.69,64.71,20100.0,52.9011,52.9501,52.8929,52.9093,20100.0
2014-10-09 12:40:00,64.69,64.8,64.67,64.8,25700.0,52.8929,52.9828,52.8766,52.9828,25700.0
2014-10-09 12:45:00,64.78,64.78,64.68,64.7,15000.0,52.9665,52.9665,52.8847,52.9011,15000.0
2014-10-09 12:50:00,64.7,64.71,64.63,64.66,21400.0,52.9011,52.9093,52.8438,52.8684,21400.0
2014-10-09 12:55:00,64.65,64.71,64.62,64.63,44200.0,52.8602,52.9093,52.8357,52.8438,44200.0
2014-10-09 13:00:00,64.64,64.64,64.54,64.57,34400.0,52.852,52.852,52.7703,52.7948,34400.0
2014-10-09 13:05:00,64.56,64.61,64.45,64.49,37400.0,52.7866,52.8275,52.6967,52.7294,37400.0
2014-10-09 13:10:00,64.49,64.54,64.42,64.51,87200.0,52.7294,52.7703,52.6721,52.7457,87200.0
2014-10-09 13:15:00,64.49,64.53,64.44,64.48,7200.0,52.7294,52.7621,52.6885,52.7212,7200.0
2014-10-09 13:20:00,64.48,64.64,64.48,64.6,21400.0,52.7212,52.852,52.7212,52.8193,21400.0
2014-10-09 13:25:00,64.59,64.59,64.54,64.56,8700.0,52.8111,52.8111,52.7703,52.7866,8700.0
2014-10-09 13:30:00,64.57,64.63,64.49,64.63,24400.0,52.7948,52.8438,52.7294,52.8438,24400.0
2014-10-09 13:35:00,64.63,64.7,64.61,64.68,17200.0,52.8438,52.9011,52.8275,52.8847,17200.0
2014-10-09 13:40:00,64.69,64.7,64.57,64.63,23800.0,52.8929,52.9011,52.7948,52.8438,23800.0
2014-10-09 13:45:00,64.64,64.69,64.6,64.64,23100.0,52.852,52.8929,52.8193,52.852,23100.0
2014-10-09 13:50:00,64.66,64.69,64.45,64.45,24600.0,52.8684,52.8929,52.6967,52.6967,24600.0
2014-10-09 13:55:00,64.46,64.54,64.44,64.49,14100.0,52.7049,52.7703,52.6885,52.7294,14100.0
2014-10-09 14:00:00,64.48,64.48,64.41,64.43,27200.0,52.7212,52.7212,52.664,52.6803,27200.0
2014-10-09 14:05:00,64.44,64.5,64.42,64.47,20700.0,52.6885,52.7376,52.6721,52.713,20700.0
2014-10-09 14:10:00,64.47,64.5,64.43,64.44,40300.0,52.713,52.7376,52.6803,52.6885,40300.0
2014-10-09 14:15:00,64.44,64.48,64.41,64.46,57600.0,52.6885,52.7212,52.664,52.7049,57600.0
2014-10-09 14:20:00,64.45,64.49,64.42,64.44,27400.0,52.6967,52.7294,52.6721,52.6885,27400.0
2014-10-09 14:25:00,64.45,64.52,64.43,64.43,35900.0,52.6967,52.7539,52.6803,52.6803,35900.0
2014-10-09 14:30:00,64.42,64.45,64.33,64.42,42500.0,52.6721,52.6967,52.5986,52.6721,42500.0
2014-10-09 14:35:00,64.43,64.55,64.43,64.49,37000.0,52.6803,52.7784,52.6803,52.7294,37000.0
2014-10-09 14:40:00,64.48,64.53,64.42,64.51,19400.0,52.7212,52.7621,52.6721,52.7457,19400.0
2014-10-09 14:45:00,64.51,64.52,64.39,64.43,21000.0,52.7457,52.7539,52.6476,52.6803,21000.0
2014-10-09 14:50:00,64.42,64.54,64.42,64.51,25600.0,52.6721,52.7703,52.6721,52.7457,25600.0
2014-10-09 14:55:00,64.51,64.51,64.4,64.41,24400.0,52.7457,52.7457,52.6558,52.664,24400.0
2014-10-09 15:00:00,64.4,64.49,64.37,64.48,21400.0,52.6558,52.7294,52.6313,52.7212,21400.0
2014-10-09 15:05:00,64.49,64.53,64.38,64.39,25900.0,52.7294,52.7621,52.6394,52.6476,25900.0
2014-10-09 15:10:00,64.41,64.58,64.41,64.54,39600.0,52.664,52.803,52.664,52.7703,39600.0
2014-10-09 15:15:00,64.53,64.58,64.46,64.55,33800.0,52.7621,52.803,52.7049,52.7784,33800.0
2014-10-09 15:20:00,64.54,64.57,64.43,64.51,36000.0,52.7703,52.7948,52.6803,52.7457,36000.0
2014-10-09 15:25:00,64.52,64.59,64.48,64.53,32000.0,52.7539,52.8111,52.7212,52.7621,32000.0
2014-10-09 15:30:00,64.52,64.63,64.52,64.61,61900.0,52.7539,52.8438,52.7539,52.8275,61900.0
2014-10-09 15:35:00,64.61,64.67,64.56,64.57,50400.0,52.8275,52.8766,52.7866,52.7948,50400.0
2014-10-09 15:40:00,64.58,64.62,64.43,64.46,55300.0,52.803,52.8357,52.6803,52.7049,55300.0
2014-10-09 15:45:00,64.46,64.47,64.38,64.41,120200.0,52.7049,52.713,52.6394,52.664,120200.0
2014-10-09 15:50:00,64.4,64.49,64.39,64.4,157700.0,52.6558,52.7294,52.6476,52.6558,157700.0
2014-10-09 15:55:00,64.39,64.41,64.29,64.3,276800.0,52.6476,52.664,52.5659,52.574,276800.0
2014-10-10 09:30:00,64.02,64.41,63.83,64.37,158900.0,52.3451,52.664,52.1897,52.6313,158900.0
2014-10-10 09:35:00,64.39,64.86,64.3,64.71,30000.0,52.6476,53.0319,52.574,52.9093,30000.0
2014-10-10 09:40:00,64.72,64.95,64.61,64.95,23700.0,52.9174,53.1055,52.8275,53.1055,23700.0
2014-10-10 09:45:00,64.9,65.02,64.85,64.95,29300.0,53.0646,53.1627,53.0237,53.1055,29300.0
2014-10-10 09:50:00,64.95,65.05,64.86,64.88,24000.0,53.1055,53.1873,53.0319,53.0483,24000.0
2014-10-10 09:55:00,64.9,64.97,64.82,64.93,41100.0,53.0646,53.1218,52.9992,53.0891,41100.0
2014-10-10 10:00:00,64.91,64.97,64.81,64.85,44100.0,53.0728,53.1218,52.991,53.0237,44100.0
2014-10-10 10:05:00,64.85,64.88,64.81,64.81,38100.0,53.0237,53.0483,52.991,52.991,38100.0
2014-10-10 10:10:00,64.78,64.85,64.6,64.67,30900.0,52.9665,53.0237,52.8193,52.8766,30900.0
2014-10-10 10:15:00,64.66,64.69,64.54,64.67,49700.0,52.8684,52.8929,52.7703,52.8766,49700.0
2014-10-10 10:20:00,64.65,64.76,64.6,64.69,40700.0,52.8602,52.9501,52.8193,52.8929,40700.0
2014-10-10 10:25:00,64.68,64.79,64.64,64.73,45300.0,52.8847,52.9747,52.852,52.9256,45300.0
2014-10-10 10:30:00,64.72,64.77,64.55,64.76,40400.0,52.9174,52.9583,52.7784,52.9501,40400.0
2014-10-10 10:35:00,64.76,64.86,64.7,64.77,31900.0,52.9501,53.0319,52.9011,52.9583,31900.0
2014-10-10 10:40:00,64.79,64.87,64.77,64.87,23600.0,52.9747,53.0401,52.9583,53.0401,23600.0
2014-10-10 10:45:00,64.87,64.93,64.76,64.82,38300.0,53.0401,53.0891,52.9501,52.9992,38300.0
2014-10-10 10:50:00,64.84,64.99,64.81,64.84,35600.0,53.0156,53.1382,52.991,53.0156,35600.0
2014-10-10 10:55:00,64.86,64.97,64.83,64.93,26100.0,53.0319,53.1218,53.0074,53.0891,26100.0
2014-10-10 11:00:00,64.95,64.99,64.9,64.99,23300.0,53.1055,53.1382,53.0646,53.1382,23300.0
2014-10-10 11:05:00,64.98,65.01,64.91,64.98,81500.0,53.13,53.1546,53.0728,53.13,81500.0
2014-10-10 11:10:00,64.97,64.97,64.91,64.94,19300.0,53.1218,53.1218,53.0728,53.0973,19300.0
2014-10-10 11:15:00,64.94,64.94,64.84,64.87,21600.0,53.0973,53.0973,53.0156,53.0401,21600.0
2014-10-10 11:20:00,64.88,64.96,64.83,64.9,18700.0,53.0483,53.1137,53.0074,53.0646,18700.0
2014-10-10 11:25:00,64.89,64.92,64.82,64.84,24200.0,53.0564,53.081,52.9992,53.0156,24200.0
2014-10-10 11:30:00,64.85,64.85,64.73,64.81,39000.0,53.0237,53.0237,52.9256,52.991,39000.0
2014-10-10 11:35:00,64.78,64.83,64.75,64.75,12900.0,52.9665,53.0074,52.942,52.942,12900.0
2014-10-10 11:40:00,64.75,64.78,64.65,64.72,24100.0,52.942,52.9665,52.8602,52.9174,24100.0
2014-10-10 11:45:00,64.72,64.82,64.69,64.82,21000.0,52.9174,52.9992,52.8929,52.9992,21000.0
2014-10-10 11:50:00,64.83,64.85,64.73,64.73,33300.0,53.0074,53.0237,52.9256,52.9256,33300.0
2014-10-10 11:55:00,64.72,64.72,64.6,64.6,15300.0,52.9174,52.9174,52.8193,52.8193,15300.0
2014-10-10 12:00:00,64.61,64.82,64.61,64.82,22500.0,52.8275,52.9992,52.8275,52.9992,22500.0
2014-10-10 12:05:00,64.82,64.82,64.73,64.75,17300.0,52.9992,52.9992,52.9256,52.942,17300.0
2014-10-10 12:10:00,64.75,64.84,64.73,64.8,20200.0,52.942,53.0156,52.9256,52.9828,20200.0
2014-10-10 12:15:00,64.79,64.82,64.72,64.73,29100.0,52.9747,52.9992,52.9174,52.9256,29100.0
2014-10-10 12:20:00,64.73,64.8,64.7,64.77,15100.0,52.9256,52.9828,52.9011,52.9583,15100.0
2014-10-10 12:25:00,64.77,64.83,64.77,64.8,14200.0,52.9583,53.0074,52.9583,52.9828,14200.0
2014-10-10 12:30:00,64.81,65.11,64.81,65.03,41300.0,52.991,53.2363,52.991,53.1709,41300.0
2014-10-10 12:35:00,65.04,65.07,64.87,64.88,13700.0,53.1791,53.2036,53.0401,53.0483,13700.0
2014-10-10 12:40:00,64.89,64.96,64.86,64.89,11800.0,53.0564,53.1137,53.0319,53.0564,11800.0
2014-10-10 12:45:00,64.89,64.92,64.86,64.9,10900.0,53.0564,53.081,53.0319,53.0646,10900.0
2014-10-10 12:50:00,64.89,64.9,64.76,64.8,15500.0,53.0564,53.0646,52.9501,52.9828,15500.0
2014-10-10 12:55:00,64.8,64.8,64.73,64.73,9600.0,52.9828,52.9828,52.9256,52.9256,9600.0
2014-10-10 13:00:00,64.72,64.77,64.64,64.67,13700.0,52.9174,52.9583,52.852,52.8766,13700.0
2014-10-10 13:05:00,64.67,64.79,64.64,64.75,28600.0,52.8766,52.9747,52.852,52.942,28600.0
2014-10-10 13:10:00,64.75,64.8,64.73,64.76,11300.0,52.942,52.9828,52.9256,52.9501,11300.0
2014-10-10 13:15:00,64.74,64.74,64.68,64.71,9700.0,52.9338,52.9338,52.8847,52.9093,9700.0
2014-10-10 13:20:00,64.7,64.74,64.67,64.73,14500.0,52.9011,52.9338,52.8766,52.9256,14500.0
2014-10-10 13:25:00,64.72,64.73,64.63,64.67,19300.0,52.9174,52.9256,52.8438,52.8766,19300.0
2014-10-10 13:30:00,64.66,64.73,64.65,64.69,22700.0,52.8684,52.9256,52.8602,52.8929,22700.0
2014-10-10 13:35:00,64.7,64.89,64.69,64.89,22800.0,52.9011,53.0564,52.8929,53.0564,22800.0
2014-10-10 13:40:00,64.89,64.89,64.8,64.84,8500.0,53.0564,53.0564,52.9828,53.0156,8500.0
2014-10-10 13:45:00,64.84,64.84,64.67,64.72,12000.0,53.0156,53.0156,52.8766,52.9174,12000.0
2014-10-10 13:50:00,64.71,64.76,64.68,64.73,11200.0,52.9093,52.9501,52.8847,52.9256,11200.0
2014-10-10 13:55:00,64.72,64.79,64.72,64.76,9500.0,52.9174,52.9747,52.9174,52.9501,9500.0
2014-10-10 14:00:00,64.76,64.81,64.72,64.77,12400.0,52.9501,52.991,52.9174,52.9583,12400.0
2014-10-10 14:05:00,64.76,64.81,64.72,64.75,16600.0,52.9501,52.991,52.9174,52.942,16600.0
2014-10-10 14:10:00,64.75,64.75,64.64,64.65,63000.0,52.942,52.942,52.852,52.8602,63000.0
2014-10-10 14:15:00,64.66,64.67,64.55,64.57,32800.0,52.8684,52.8766,52.7784,52.7948,32800.0
2014-10-10 14:20:00,64.57,64.61,64.55,64.57,13200.0,52.7948,52.8275,52.7784,52.7948,13200.0
2014-10-10 14:25:00,64.58,64.6,64.52,64.58,32700.0,52.803,52.8193,52.7539,52.803,32700.0
2014-10-10 14:30:00,64.58,64.63,64.57,64.57,21000.0,52.803,52.8438,52.7948,52.7948,21000.0
2014-10-10 14:35:00,64.58,64.58,64.52,64.54,20000.0,52.803,52.803,52.7539,52.7703,20000.0
2014-10-10 14:40:00,64.53,64.53,64.48,64.52,43900.0,52.7621,52.7621,52.7212,52.7539,43900.0
2014-10-10 14:45:00,64.52,64.55,64.48,64.51,24200.0,52.7539,52.7784,52.7212,52.7457,24200.0
2014-10-10 14:50:00,64.51,64.56,64.47,64.49,18900.0,52.7457,52.7866,52.713,52.7294,18900.0
2014-10-10 14:55:00,64.5,64.56,64.48,64.5,26800.0,52.7376,52.7866,52.7212,52.7376,26800.0
2014-10-10 15:00:00,64.49,64.53,64.47,64.48,26300.0,52.7294,52.7621,52.713,52.7212,26300.0
2014-10-10 15:05:00,64.47,64.48,64.41,64.43,41400.0,52.713,52.7212,52.664,52.6803,41400.0
2014-10-10 15:10:00,64.43,64.55,64.43,64.52,65400.0,52.6803,52.7784,52.6803,52.7539,65400.0
2014-10-10 15:15:00,64.52,64.55,64.44,64.47,81000.0,52.7539,52.7784,52.6885,52.713,81000.0
2014-10-10 15:20:00,64.47,64.5,64.39,64.4,31800.0,52.713,52.7376,52.6476,52.6558,31800.0
2014-10-10 15:25:00,64.41,64.41,64.32,64.41,29700.0,52.664,52.664,52.5904,52.664,29700.0
2014-10-10 15:30:00,64.39,64.41,64.3,64.33,38300.0,52.6476,52.664,52.574,52.5986,38300.0
2014-10-10 15:35:00,64.33,64.37,64.31,64.35,50600.0,52.5986,52.6313,52.5822,52.6149,50600.0
2014-10-10 15:40:00,64.35,64.35,64.23,64.23,65300.0,52.6149,52.6149,52.5168,52.5168,65300.0
2014-10-10 15:45:00,64.23,64.26,64.08,64.11,84400.0,52.5168,52.5413,52.3941,52.4187,84400.0
2014-10-10 15:50:00,64.11,64.2,64.07,64.18,109500.0,52.4187,52.4923,52.386,52.4759,109500.0
2014-10-10 15:55:00,64.16,64.25,64.13,64.14,275000.0,52.4596,52.5331,52.435,52.4432,275000.0
2014-10-13 09:30:00,64.06,64.06,63.93,64.02,56500.0,52.3778,52.3778,52.2715,52.3451,56500.0
2014-10-13 09:35:00,64.02,64.04,63.92,63.98,39300.0,52.3451,52.3614,52.2633,52.3124,39300.0
2014-10-13 09:40:00,63.98,64.14,63.95,64.14,60600.0,52.3124,52.4432,52.2879,52.4432,60600.0
2014-10-13 09:45:00,64.13,64.32,64.1,64.32,34500.0,52.435,52.5904,52.4105,52.5904,34500.0
2014-10-13 09:50:00,64.33,64.33,64.17,64.17,70400.0,52.5986,52.5986,52.4677,52.4677,70400.0
2014-10-13 09:55:00,64.15,64.17,64.02,64.12,34200.0,52.4514,52.4677,52.3451,52.4269,34200.0
2014-10-13 10:00:00,64.13,64.16,63.98,64.06,35300.0,52.435,52.4596,52.3124,52.3778,35300.0
2014-10-13 10:05:00,64.07,64.08,63.96,64.03,32400.0,52.386,52.3941,52.296,52.3533,32400.0
2014-10-13 10:10:00,64.03,64.08,63.99,64.03,64500.0,52.3533,52.3941,52.3206,52.3533,64500.0
2014-10-13 10:15:00,64.02,64.03,63.86,63.88,65000.0,52.3451,52.3533,52.2143,52.2306,65000.0
2014-10-13 10:20:00,63.89,63.92,63.77,63.77,66300.0,52.2388,52.2633,52.1407,52.1407,66300.0
2014-10-13 10:25:00,63.77,63.77,63.63,63.64,32900.0,52.1407,52.1407,52.0262,52.0344,32900.0
2014-10-13 10:30:00,63.63,63.76,63.6,63.74,39000.0,52.0262,52.1325,52.0017,52.1162,39000.0
2014-10-13 10:35:00,63.74,63.81,63.7,63.77,37300.0,52.1162,52.1734,52.0834,52.1407,37300.0
2014-10-13 10:40:00,63.76,63.77,63.59,63.63,27300.0,52.1325,52.1407,51.9935,52.0262,27300.0
2014-10-13 10:45:00,63.64,63.76,63.63,63.66,38700.0,52.0344,52.1325,52.0262,52.0507,38700.0
2014-10-13 10:50:00,63.66,63.71,63.58,63.71,48600.0,52.0507,52.0916,51.9853,52.0916,48600.0
2014-10-13 10:55:00,63.7,63.79,63.67,63.69,27700.0,52.0834,52.157,52.0589,52.0753,27700.0
2014-10-13 11:00:00,63.69,63.82,63.66,63.82,25700.0,52.0753,52.1816,52.0507,52.1816,25700.0
2014-10-13 11:05:00,63.83,63.89,63.81,63.86,22500.0,52.1897,52.2388,52.1734,52.2143,22500.0
2014-10-13 11:10:00,63.86,63.89,63.81,63.84,38900.0,52.2143,52.2388,52.1734,52.1979,38900.0
2014-10-13 11:15:00,63.84,63.87,63.76,63.77,27700.0,52.1979,52.2224,52.1325,52.1407,27700.0
2014-10-13 11:20:00,63.75,63.9,63.72,63.9,45600.0,52.1243,52.247,52.0998,52.247,45600.0
2014-10-13 11:25:00,63.9,63.97,63.86,63.91,27700.0,52.247,52.3042,52.2143,52.2552,27700.0
2014-10-13 11:30:00,63.9,64.0,63.9,63.95,30000.0,52.247,52.3287,52.247,52.2879,30000.0
2014-10-13 11:35:00,63.94,63.95,63.86,63.89,21600.0,52.2797,52.2879,52.2143,52.2388,21600.0
2014-10-13 11:40:00,63.9,63.96,63.89,63.93,14700.0,52.247,52.296,52.2388,52.2715,14700.0
2014-10-13 11:45:00,63.94,64.08,63.94,64.06,51700.0,52.2797,52.3941,52.2797,52.3778,51700.0
2014-10-13 11:50:00,64.07,64.1,64.03,64.07,20100.0,52.386,52.4105,52.3533,52.386,20100.0
2014-10-13 11:55:00,64.07,64.16,64.07,64.13,22200.0,52.386,52.4596,52.386,52.435,22200.0
2014-10-13 12:00:00,64.14,64.17,64.09,64.12,28300.0,52.4432,52.4677,52.4023,52.4269,28300.0
2014-10-13 12:05:00,64.13,64.13,64.06,64.08,18000.0,52.435,52.435,52.3778,52.3941,18000.0
2014-10-13 12:10:00,64.08,64.14,64.07,64.07,17200.0,52.3941,52.4432,52.386,52.386,17200.0
2014-10-13 12:15:00,64.06,64.14,64.03,64.14,17300.0,52.3778,52.4432,52.3533,52.4432,17300.0
2014-10-13 12:20:00,64.14,64.2,64.14,64.17,14900.0,52.4432,52.4923,52.4432,52.4677,14900.0
2014-10-13 12:25:00,64.17,64.28,64.13,64.28,31700.0,52.4677,52.5577,52.435,52.5577,31700.0
2014-10-13 12:30:00,64.27,64.36,64.27,64.36,21200.0,52.5495,52.6231,52.5495,52.6231,21200.0
2014-10-13 12:35:00,64.35,64.41,64.33,64.38,17700.0,52.6149,52.664,52.5986,52.6394,17700.0
2014-10-13 12:40:00,64.39,64.52,64.37,64.4,23600.0,52.6476,52.7539,52.6313,52.6558,23600.0
2014-10-13 12:45:00,64.39,64.44,64.33,64.35,37800.0,52.6476,52.6885,52.5986,52.6149,37800.0
2014-10-13 12:50:00,64.34,64.39,64.29,64.37,10400.0,52.6067,52.6476,52.5659,52.6313,10400.0
2014-10-13 12:55:00,64.37,64.38,64.32,64.32,14400.0,52.6313,52.6394,52.5904,52.5904,14400.0
2014-10-13 13:00:00,64.32,64.41,64.27,64.4,116600.0,52.5904,52.664,52.5495,52.6558,116600.0
2014-10-13 13:05:00,64.4,64.41,64.29,64.29,25200.0,52.6558,52.664,52.5659,52.5659,25200.0
2014-10-13 13:10:00,64.3,64.3,64.18,64.21,38700.0,52.574,52.574,52.4759,52.5004,38700.0
2014-10-13 13:15:00,64.22,64.22,64.06,64.12,26100.0,52.5086,52.5086,52.3778,52.4269,26100.0
2014-10-13 13:20:00,64.11,64.16,64.08,64.11,18000.0,52.4187,52.4596,52.3941,52.4187,18000.0
2014-10-13 13:25:00,64.12,64.23,64.09,64.23,23100.0,52.4269,52.5168,52.4023,52.5168,23100.0
2014-10-13 13:30:00,64.22,64.25,64.17,64.18,28100.0,52.5086,52.5331,52.4677,52.4759,28100.0
2014-10-13 13:35:00,64.18,64.31,64.17,64.27,31800.0,52.4759,52.5822,52.4677,52.5495,31800.0
2014-10-13 13:40:00,64.27,64.3,64.24,64.27,21000.0,52.5495,52.574,52.525,52.5495,21000.0
2014-10-13 13:45:00,64.27,64.3,64.21,64.23,15100.0,52.5495,52.574,52.5004,52.5168,15100.0
2014-10-13 13:50:00,64.23,64.27,64.19,64.24,23800.0,52.5168,52.5495,52.4841,52.525,23800.0
2014-10-13 13:55:00,64.23,64.24,64.13,64.23,18800.0,52.5168,52.525,52.435,52.5168,18800.0
2014-10-13 14:00:00,64.23,64.29,64.2,64.24,33600.0,52.5168,52.5659,52.4923,52.525,33600.0
2014-10-13 14:05:00,64.25,64.34,64.25,64.33,31600.0,52.5331,52.6067,52.5331,52.5986,31600.0
2014-10-13 14:10:00,64.32,64.32,64.23,64.29,26500.0,52.5904,52.5904,52.5168,52.5659,26500.0
2014-10-13 14:15:00,64.29,64.3,64.18,64.19,16300.0,52.5659,52.574,52.4759,52.4841,16300.0
2014-10-13 14:20:00,64.18,64.25,64.17,64.22,27500.0,52.4759,52.5331,52.4677,52.5086,27500.0
2014-10-13 14:25:00,64.21,64.26,64.2,64.24,35200.0,52.5004,52.5413,52.4923,52.525,35200.0
2014-10-13 14:30:00,64.23,64.24,64.17,64.19,22200.0,52.5168,52.525,52.4677,52.4841,22200.0
2014-10-13 14:35:00,64.2,64.21,64.14,64.18,41100.0,52.4923,52.5004,52.4432,52.4759,41100.0
2014-10-13 14:40:00,64.17,64.17,64.07,64.11,38700.0,52.4677,52.4677,52.386,52.4187,38700.0
2014-10-13 14:45:00,64.11,64.17,64.09,64.15,19500.0,52.4187,52.4677,52.4023,52.4514,19500.0
2014-10-13 14:50:00,64.15,64.22,64.14,64.18,26400.0,52.4514,52.5086,52.4432,52.4759,26400.0
2014-10-13 14:55:00,64.17,64.17,64.09,64.14,17200.0,52.4677,52.4677,52.4023,52.4432,17200.0
2014-10-13 15:00:00,64.13,64.16,64.1,64.12,46700.0,52.435,52.4596,52.4105,52.4269,46700.0
2014-10-13 15:05:00,64.11,64.12,64.07,64.09,36100.0,52.4187,52.4269,52.386,52.4023,36100.0
2014-10-13 15:10:00,64.09,64.15,64.07,64.14,35000.0,52.4023,52.4514,52.386,52.4432,35000.0
2014-10-13 15:15:00,64.13,64.13,64.03,64.03,40800.0,52.435,52.435,52.3533,52.3533,40800.0
2014-10-13 15:20:00,64.03,64.05,63.99,64.02,65000.0,52.3533,52.3696,52.3206,52.3451,65000.0
2014-10-13 15:25:00,64.02,64.04,63.99,64.03,48000.0,52.3451,52.3614,52.3206,52.3533,48000.0
2014-10-13 15:30:00,64.02,64.02,63.59,63.76,206100.0,52.3451,52.3451,51.9935,52.1325,206100.0
2014-10-13 15:35:00,63.76,63.82,63.59,63.6,117500.0,52.1325,52.1816,51.9935,52.0017,117500.0
2014-10-13 15:40:00,63.61,63.8,63.58,63.65,192800.0,52.0099,52.1652,51.9853,52.0426,192800.0
2014-10-13 15:45:00,63.65,63.65,63.42,63.51,181600.0,52.0426,52.0426,51.8545,51.9281,181600.0
2014-10-13 15:50:00,63.5,63.54,63.27,63.36,215800.0,51.9199,51.9526,51.7319,51.8055,215800.0
2014-10-13 15:55:00,63.36,63.4,63.23,63.29,221000.0,51.8055,51.8382,51.6992,51.7482,221000.0
2014-10-14 09:30:00,63.75,63.75,63.25,63.63,128300.0,52.1243,52.1243,51.7155,52.0262,128300.0
2014-10-14 09:35:00,63.65,63.9,63.58,63.84,55600.0,52.0426,52.247,51.9853,52.1979,55600.0
2014-10-14 09:40:00,63.84,63.94,63.71,63.76,79000.0,52.1979,52.2797,52.0916,52.1325,79000.0
2014-10-14 09:45:00,63.77,63.8,63.55,63.55,49700.0,52.1407,52.1652,51.9608,51.9608,49700.0
2014-10-14 09:50:00,63.56,63.59,63.35,63.36,81700.0,51.969,51.9935,51.7973,51.8055,81700.0
2014-10-14 09:55:00,63.36,63.38,63.11,63.19,107700.0,51.8055,51.8218,51.601,51.6665,107700.0
2014-10-14 10:00:00,63.18,63.27,63.12,63.2,115900.0,51.6583,51.7319,51.6092,51.6746,115900.0
2014-10-14 10:05:00,63.21,63.54,63.18,63.51,69100.0,51.6828,51.9526,51.6583,51.9281,69100.0
2014-10-14 10:10:00,63.51,63.54,63.43,63.52,44100.0,51.9281,51.9526,51.8627,51.9363,44100.0
2014-10-14 10:15:00,63.53,63.56,63.34,63.37,59300.0,51.9444,51.969,51.7891,51.8136,59300.0
2014-10-14 10:20:00,63.35,63.48,63.3,63.37,51300.0,51.7973,51.9036,51.7564,51.8136,51300.0
2014-10-14 10:25:00,63.39,63.6,63.39,63.58,29900.0,51.83,52.0017,51.83,51.9853,29900.0
2014-10-14 10:30:00,63.61,63.64,63.5,63.51,23800.0,52.0099,52.0344,51.9199,51.9281,23800.0
2014-10-14 10:35:00,63.5,63.64,63.5,63.58,23800.0,51.9199,52.0344,51.9199,51.9853,23800.0
2014-10-14 10:40:00,63.59,63.65,63.53,63.57,41100.0,51.9935,52.0426,51.9444,51.9772,41100.0
2014-10-14 10:45:00,63.58,63.6,63.48,63.59,40500.0,51.9853,52.0017,51.9036,51.9935,40500.0
2014-10-14 10:50:00,63.6,63.7,63.56,63.61,37700.0,52.0017,52.0834,51.969,52.0099,37700.0
2014-10-14 10:55:00,63.6,63.66,63.53,63.53,25700.0,52.0017,52.0507,51.9444,51.9444,25700.0
2014-10-14 11:00:00,63.53,63.57,63.48,63.52,51200.0,51.9444,51.9772,51.9036,51.9363,51200.0
2014-10-14 11:05:00,63.52,63.69,63.5,63.66,35600.0,51.9363,52.0753,51.9199,52.0507,35600.0
2014-10-14 11:10:00,63.67,63.74,63.64,63.68,24800.0,52.0589,52.1162,52.0344,52.0671,24800.0
2014-10-14 11:15:00,63.69,63.78,63.68,63.74,49300.0,52.0753,52.1489,52.0671,52.1162,49300.0
2014-10-14 11:20:00,63.73,63.79,63.67,63.75,30400.0,52.108,52.157,52.0589,52.1243,30400.0
2014-10-14 11:25:00,63.73,63.74,63.63,63.64,27900.0,52.108,52.1162,52.0262,52.0344,27900.0
2014-10-14 11:30:00,63.63,63.63,63.49,63.55,34900.0,52.0262,52.0262,51.9117,51.9608,34900.0
2014-10-14 11:35:00,63.56,63.63,63.53,63.55,22800.0,51.969,52.0262,51.9444,51.9608,22800.0
2014-10-14 11:40:00,63.55,63.61,63.54,63.6,32000.0,51.9608,52.0099,51.9526,52.0017,32000.0
2014-10-14 11:45:00,63.61,63.61,63.52,63.53,42400.0,52.0099,52.0099,51.9363,51.9444,42400.0
2014-10-14 11:50:00,63.53,63.56,63.48,63.55,29300.0,51.9444,51.969,51.9036,51.9608,29300.0
2014-10-14 11:55:00,63.55,63.56,63.46,63.54,37700.0,51.9608,51.969,51.8872,51.9526,37700.0
2014-10-14 12:00:00,63.54,63.66,63.54,63.65,20500.0,51.9526,52.0507,51.9526,52.0426,20500.0
2014-10-14 12:05:00,63.64,63.71,63.63,63.7,13600.0,52.0344,52.0916,52.0262,52.0834,13600.0
2014-10-14 12:10:00,63.69,63.69,63.62,63.64,18800.0,52.0753,52.0753,52.018,52.0344,18800.0
2014-10-14 12:15:00,63.65,63.65,63.56,63.58,26300.0,52.0426,52.0426,51.969,51.9853,26300.0
2014-10-14 12:20:00,63.58,63.58,63.49,63.52,21200.0,51.9853,51.9853,51.9117,51.9363,21200.0
2014-10-14 12:25:00,63.52,63.53,63.48,63.49,28500.0,51.9363,51.9444,51.9036,51.9117,28500.0
2014-10-14 12:30:00,63.48,63.5,63.42,63.48,31400.0,51.9036,51.9199,51.8545,51.9036,31400.0
2014-10-14 12:35:00,63.48,63.49,63.42,63.45,31500.0,51.9036,51.9117,51.8545,51.879,31500.0
2014-10-14 12:40:00,63.45,63.49,63.4,63.42,38800.0,51.879,51.9117,51.8382,51.8545,38800.0
2014-10-14 12:45:00,63.42,63.55,63.41,63.55,26000.0,51.8545,51.9608,51.8463,51.9608,26000.0
2014-10-14 12:50:00,63.54,63.54,63.47,63.47,16900.0,51.9526,51.9526,51.8954,51.8954,16900.0
2014-10-14 12:55:00,63.46,63.49,63.41,63.43,22300.0,51.8872,51.9117,51.8463,51.8627,22300.0
2014-10-14 13:00:00,63.43,63.44,63.36,63.4,13100.0,51.8627,51.8709,51.8055,51.8382,13100.0
2014-10-14 13:05:00,63.4,63.48,63.35,63.38,39400.0,51.8382,51.9036,51.7973,51.8218,39400.0
2014-10-14 13:10:00,63.37,63.39,63.35,63.38,20900.0,51.8136,51.83,51.7973,51.8218,20900.0
2014-10-14 13:15:00,63.37,63.41,63.37,63.39,12900.0,51.8136,51.8463,51.8136,51.83,12900.0
2014-10-14 13:20:00,63.38,63.39,63.3,63.33,31100.0,51.8218,51.83,51.7564,51.7809,31100.0
2014-10-14 13:25:00,63.34,63.37,63.31,63.34,30100.0,51.7891,51.8136,51.7646,51.7891,30100.0
2014-10-14 13:30:00,63.34,63.4,63.31,63.36,23600.0,51.7891,51.8382,51.7646,51.8055,23600.0
2014-10-14 13:35:00,63.38,63.38,63.31,63.35,16200.0,51.8218,51.8218,51.7646,51.7973,16200.0
2014-10-14 13:40:00,63.35,63.4,63.32,63.32,17300.0,51.7973,51.8382,51.7727,51.7727,17300.0
2014-10-14 13:45:00,63.33,63.44,63.28,63.41,28300.0,51.7809,51.8709,51.74,51.8463,28300.0
2014-10-14 13:50:00,63.41,63.47,63.41,63.46,12200.0,51.8463,51.8954,51.8463,51.8872,12200.0
2014-10-14 13:55:00,63.46,63.47,63.4,63.47,15700.0,51.8872,51.8954,51.8382,51.8954,15700.0
2014-10-14 14:00:00,63.46,63.57,63.46,63.49,24500.0,51.8872,51.9772,51.8872,51.9117,24500.0
2014-10-14 14:05:00,63.49,63.49,63.41,63.42,17900.0,51.9117,51.9117,51.8463,51.8545,17900.0
2014-10-14 14:10:00,63.41,63.51,63.32,63.33,51200.0,51.8463,51.9281,51.7727,51.7809,51200.0
2014-10-14 14:15:00,63.32,63.33,63.24,63.28,29600.0,51.7727,51.7809,51.7073,51.74,29600.0
2014-10-14 14:20:00,63.27,63.3,63.21,63.25,44900.0,51.7319,51.7564,51.6828,51.7155,44900.0
2014-10-14 14:25:00,63.25,63.25,63.2,63.25,33600.0,51.7155,51.7155,51.6746,51.7155,33600.0
2014-10-14 14:30:00,63.24,63.34,63.23,63.24,26000.0,51.7073,51.7891,51.6992,51.7073,26000.0
2014-10-14 14:35:00,63.24,63.29,63.18,63.28,40700.0,51.7073,51.7482,51.6583,51.74,40700.0
2014-10-14 14:40:00,63.28,63.36,63.26,63.36,28600.0,51.74,51.8055,51.7237,51.8055,28600.0
2014-10-14 14:45:00,63.35,63.4,63.31,63.33,23600.0,51.7973,51.8382,51.7646,51.7809,23600.0
2014-10-14 14:50:00,63.33,63.34,63.15,63.16,49300.0,51.7809,51.7891,51.6337,51.6419,49300.0
2014-10-14 14:55:00,63.16,63.22,63.12,63.16,46400.0,51.6419,51.691,51.6092,51.6419,46400.0
2014-10-14 15:00:00,63.15,63.28,63.09,63.1,96100.0,51.6337,51.74,51.5847,51.5929,96100.0
2014-10-14 15:05:00,63.09,63.1,63.03,63.07,56800.0,51.5847,51.5929,51.5356,51.5683,56800.0
2014-10-14 15:10:00,63.08,63.16,63.07,63.14,38100.0,51.5765,51.6419,51.5683,51.6256,38100.0
2014-10-14 15:15:00,63.14,63.16,63.03,63.03,30900.0,51.6256,51.6419,51.5356,51.5356,30900.0
2014-10-14 15:20:00,63.03,63.04,62.77,62.87,154700.0,51.5356,51.5438,51.323,51.4048,154700.0
2014-10-14 15:25:00,62.89,62.97,62.85,62.92,65000.0,51.4212,51.4866,51.3885,51.4457,65000.0
2014-10-14 15:30:00,62.93,63.0,62.88,62.92,69800.0,51.4539,51.5111,51.413,51.4457,69800.0
2014-10-14 15:35:00,62.92,63.21,62.91,63.21,83800.0,51.4457,51.6828,51.4375,51.6828,83800.0
2014-10-14 15:40:00,63.22,63.31,63.22,63.28,96900.0,51.691,51.7646,51.691,51.74,96900.0
2014-10-14 15:45:00,63.28,63.33,63.17,63.27,199400.0,51.74,51.7809,51.6501,51.7319,199400.0
2014-10-14 15:50:00,63.27,63.33,63.2,63.2,171500.0,51.7319,51.7809,51.6746,51.6746,171500.0
2014-10-14 15:55:00,63.2,63.2,63.09,63.14,194400.0,51.6746,51.6746,51.5847,51.6256,194400.0
2014-10-15 09:30:00,61.91,62.37,61.25,61.34,258000.0,50.6199,50.996,50.0802,50.1538,258000.0
2014-10-15 09:35:00,61.34,61.47,60.58,60.82,173000.0,50.1538,50.2601,49.5324,49.7287,173000.0
2014-10-15 09:40:00,60.84,61.32,60.84,61.3,140200.0,49.745,50.1375,49.745,50.1211,140200.0
2014-10-15 09:45:00,61.29,61.84,61.24,61.84,107700.0,50.1129,50.5626,50.0721,50.5626,107700.0
2014-10-15 09:50:00,61.83,62.12,61.77,62.05,90800.0,50.5545,50.7916,50.5054,50.7343,90800.0
2014-10-15 09:55:00,62.07,62.07,61.75,62.04,58000.0,50.7507,50.7507,50.4891,50.7262,58000.0
2014-10-15 10:00:00,62.02,62.4,62.0,62.04,80200.0,50.7098,51.0205,50.6935,50.7262,80200.0
2014-10-15 10:05:00,62.03,62.12,61.98,62.02,30700.0,50.718,50.7916,50.6771,50.7098,30700.0
2014-10-15 10:10:00,61.99,62.1,61.89,62.04,66400.0,50.6853,50.7752,50.6035,50.7262,66400.0
2014-10-15 10:15:00,62.05,62.1,61.96,62.06,51000.0,50.7343,50.7752,50.6608,50.7425,51000.0
2014-10-15 10:20:00,62.04,62.12,61.96,62.09,40400.0,50.7262,50.7916,50.6608,50.7671,40400.0
2014-10-15 10:25:00,62.09,62.16,61.96,61.98,59200.0,50.7671,50.8243,50.6608,50.6771,59200.0
2014-10-15 10:30:00,61.98,62.02,61.84,61.9,46200.0,50.6771,50.7098,50.5626,50.6117,46200.0
2014-10-15 10:35:00,61.91,62.25,61.86,62.19,83800.0,50.6199,50.8979,50.579,50.8488,83800.0
2014-10-15 10:40:00,62.19,62.31,62.1,62.16,64500.0,50.8488,50.9469,50.7752,50.8243,64500.0
2014-10-15 10:45:00,62.15,62.2,62.05,62.2,67100.0,50.8161,50.857,50.7343,50.857,67100.0
2014-10-15 10:50:00,62.2,62.32,62.15,62.29,93200.0,50.857,50.9551,50.8161,50.9306,93200.0
2014-10-15 10:55:00,62.27,62.43,62.17,62.35,94500.0,50.9142,51.045,50.8325,50.9796,94500.0
2014-10-15 11:00:00,62.34,62.53,62.24,62.46,45600.0,50.9715,51.1268,50.8897,51.0696,45600.0
2014-10-15 11:05:00,62.5,62.69,62.49,62.63,82100.0,51.1023,51.2576,51.0941,51.2086,82100.0
2014-10-15 11:10:00,62.63,62.66,62.49,62.57,60200.0,51.2086,51.2331,51.0941,51.1595,60200.0
2014-10-15 11:15:00,62.59,62.61,62.42,62.44,68300.0,51.1759,51.1922,51.0369,51.0532,68300.0
2014-10-15 11:20:00,62.44,62.44,62.29,62.38,42900.0,51.0532,51.0532,50.9306,51.0042,42900.0
2014-10-15 11:25:00,62.38,62.4,62.29,62.3,29100.0,51.0042,51.0205,50.9306,50.9388,29100.0
2014-10-15 11:30:00,62.3,62.37,62.09,62.13,67300.0,50.9388,50.996,50.7671,50.7998,67300.0
2014-10-15 11:35:00,62.15,62.36,62.14,62.33,37700.0,50.8161,50.9878,50.8079,50.9633,37700.0
2014-10-15 11:40:00,62.34,62.38,62.27,62.31,43200.0,50.9715,51.0042,50.9142,50.9469,43200.0
2014-10-15 11:45:00,62.3,62.31,62.17,62.21,35100.0,50.9388,50.9469,50.8325,50.8652,35100.0
2014-10-15 11:50:00,62.2,62.28,62.14,62.18,58100.0,50.857,50.9224,50.8079,50.8406,58100.0
2014-10-15 11:55:00,62.19,62.23,62.16,62.22,33200.0,50.8488,50.8815,50.8243,50.8733,33200.0
2014-10-15 12:00:00,62.21,62.22,62.02,62.12,36900.0,50.8652,50.8733,50.7098,50.7916,36900.0
2014-10-15 12:05:00,62.12,62.23,62.11,62.16,27400.0,50.7916,50.8815,50.7834,50.8243,27400.0
2014-10-15 12:10:00,62.16,62.19,62.02,62.04,31300.0,50.8243,50.8488,50.7098,50.7262,31300.0
2014-10-15 12:15:00,62.05,62.12,61.99,62.04,55300.0,50.7343,50.7916,50.6853,50.7262,55300.0
2014-10-15 12:20:00,62.04,62.17,62.02,62.14,82100.0,50.7262,50.8325,50.7098,50.8079,82100.0
2014-10-15 12:25:00,62.14,62.2,62.1,62.19,50000.0,50.8079,50.857,50.7752,50.8488,50000.0
2014-10-15 12:30:00,62.19,62.42,62.17,62.39,79000.0,50.8488,51.0369,50.8325,51.0123,79000.0
2014-10-15 12:35:00,62.39,62.41,62.32,62.34,48400.0,51.0123,51.0287,50.9551,50.9715,48400.0
2014-10-15 12:40:00,62.34,62.37,62.11,62.17,54500.0,50.9715,50.996,50.7834,50.8325,54500.0
2014-10-15 12:45:00,62.16,62.28,62.15,62.19,47100.0,50.8243,50.9224,50.8161,50.8488,47100.0
2014-10-15 12:50:00,62.18,62.19,62.01,62.16,62500.0,50.8406,50.8488,50.7016,50.8243,62500.0
2014-10-15 12:55:00,62.18,62.21,61.94,61.95,90600.0,50.8406,50.8652,50.6444,50.6526,90600.0
2014-10-15 13:00:00,61.95,62.11,61.88,62.06,60800.0,50.6526,50.7834,50.5953,50.7425,60800.0
2014-10-15 13:05:00,62.05,62.13,61.99,62.13,42300.0,50.7343,50.7998,50.6853,50.7998,42300.0
2014-10-15 13:10:00,62.14,62.14,62.03,62.04,50400.0,50.8079,50.8079,50.718,50.7262,50400.0
2014-10-15 13:15:00,62.03,62.04,61.83,61.85,77300.0,50.718,50.7262,50.5545,50.5708,77300.0
2014-10-15 13:20:00,61.83,61.83,61.66,61.73,104800.0,50.5545,50.5545,50.4155,50.4727,104800.0
2014-10-15 13:25:00,61.72,61.76,61.45,61.57,91000.0,50.4645,50.4972,50.2438,50.3419,91000.0
2014-10-15 13:30:00,61.58,61.76,61.58,61.75,52100.0,50.3501,50.4972,50.3501,50.4891,52100.0
2014-10-15 13:35:00,61.76,61.8,61.61,61.8,88000.0,50.4972,50.5299,50.3746,50.5299,88000.0
2014-10-15 13:40:00,61.78,61.86,61.7,61.82,74100.0,50.5136,50.579,50.4482,50.5463,74100.0
2014-10-15 13:45:00,61.81,61.95,61.73,61.95,78000.0,50.5381,50.6526,50.4727,50.6526,78000.0
2014-10-15 13:50:00,61.95,61.99,61.9,61.94,94400.0,50.6526,50.6853,50.6117,50.6444,94400.0
2014-10-15 13:55:00,61.93,61.94,61.77,61.79,94300.0,50.6362,50.6444,50.5054,50.5218,94300.0
2014-10-15 14:00:00,61.78,61.79,61.59,61.69,140500.0,50.5136,50.5218,50.3582,50.44,140500.0
2014-10-15 14:05:00,61.68,61.86,61.67,61.8,67900.0,50.4318,50.579,50.4236,50.5299,67900.0
2014-10-15 14:10:00,61.81,61.96,61.81,61.9,56100.0,50.5381,50.6608,50.5381,50.6117,56100.0
2014-10-15 14:15:00,61.9,62.27,61.9,62.26,114600.0,50.6117,50.9142,50.6117,50.9061,114600.0
2014-10-15 14:20:00,62.25,62.34,62.24,62.29,97900.0,50.8979,50.9715,50.8897,50.9306,97900.0
2014-10-15 14:25:00,62.3,62.35,62.19,62.24,102500.0,50.9388,50.9796,50.8488,50.8897,102500.0
2014-10-15 14:30:00,62.24,62.3,62.16,62.29,66100.0,50.8897,50.9388,50.8243,50.9306,66100.0
2014-10-15 14:35:00,62.3,62.41,62.21,62.39,92800.0,50.9388,51.0287,50.8652,51.0123,92800.0
2014-10-15 14:40:00,62.4,62.46,62.3,62.33,49200.0,51.0205,51.0696,50.9388,50.9633,49200.0
2014-10-15 14:45:00,62.33,62.36,62.22,62.3,54700.0,50.9633,50.9878,50.8733,50.9388,54700.0
2014-10-15 14:50:00,62.3,62.51,62.29,62.47,53700.0,50.9388,51.1105,50.9306,51.0778,53700.0
2014-10-15 14:55:00,62.48,62.55,62.38,62.48,63500.0,51.0859,51.1432,51.0042,51.0859,63500.0
2014-10-15 15:00:00,62.48,62.49,62.3,62.36,66700.0,51.0859,51.0941,50.9388,50.9878,66700.0
2014-10-15 15:05:00,62.35,62.53,62.29,62.44,67900.0,50.9796,51.1268,50.9306,51.0532,67900.0
2014-10-15 15:10:00,62.43,62.61,62.41,62.44,85800.0,51.045,51.1922,51.0287,51.0532,85800.0
2014-10-15 15:15:00,62.45,62.45,62.15,62.2,69500.0,51.0614,51.0614,50.8161,50.857,69500.0
2014-10-15 15:20:00,62.21,62.28,62.09,62.22,47700.0,50.8652,50.9224,50.7671,50.8733,47700.0
2014-10-15 15:25:00,62.22,62.71,62.22,62.7,69500.0,50.8733,51.274,50.8733,51.2658,69500.0
2014-10-15 15:30:00,62.69,62.81,62.61,62.66,88200.0,51.2576,51.3558,51.1922,51.2331,88200.0
2014-10-15 15:35:00,62.67,62.94,62.6,62.91,85400.0,51.2413,51.462,51.184,51.4375,85400.0
2014-10-15 15:40:00,62.92,63.14,62.86,63.08,147800.0,51.4457,51.6256,51.3966,51.5765,147800.0
2014-10-15 15:45:00,63.07,63.13,62.8,62.83,100100.0,51.5683,51.6174,51.3476,51.3721,100100.0
2014-10-15 15:50:00,62.83,62.92,62.75,62.9,112800.0,51.3721,51.4457,51.3067,51.4293,112800.0
2014-10-15 15:55:00,62.9,62.95,62.85,62.86,175100.0,51.4293,51.4702,51.3885,51.3966,175100.0
2014-10-16 09:30:00,62.02,62.02,61.51,61.64,101500.0,50.7098,50.7098,50.2928,50.3991,101500.0
2014-10-16 09:35:00,61.63,61.97,61.63,61.85,43100.0,50.3909,50.6689,50.3909,50.5708,43100.0
2014-10-16 09:40:00,61.84,62.0,61.79,61.86,44300.0,50.5626,50.6935,50.5218,50.579,44300.0
2014-10-16 09:45:00,61.85,61.98,61.65,61.85,96800.0,50.5708,50.6771,50.4073,50.5708,96800.0
2014-10-16 09:50:00,61.88,62.06,61.79,61.9,41700.0,50.5953,50.7425,50.5218,50.6117,41700.0
2014-10-16 09:55:00,61.87,61.89,61.6,61.82,56000.0,50.5872,50.6035,50.3664,50.5463,56000.0
2014-10-16 10:00:00,61.83,61.97,61.76,61.85,182000.0,50.5545,50.6689,50.4972,50.5708,182000.0
2014-10-16 10:05:00,61.84,61.86,61.63,61.73,49700.0,50.5626,50.579,50.3909,50.4727,49700.0
2014-10-16 10:10:00,61.73,61.73,61.46,61.48,62400.0,50.4727,50.4727,50.2519,50.2683,62400.0
2014-10-16 10:15:00,61.49,61.49,61.1,61.23,102600.0,50.2765,50.2765,49.9576,50.0639,102600.0
2014-10-16 10:20:00,61.25,62.11,61.24,61.84,63200.0,50.0802,50.7834,50.0721,50.5626,63200.0
2014-10-16 10:25:00,61.84,61.89,61.51,61.65,68600.0,50.5626,50.6035,50.2928,50.4073,68600.0
2014-10-16 10:30:00,61.62,61.73,61.54,61.67,57900.0,50.3828,50.4727,50.3174,50.4236,57900.0
2014-10-16 10:35:00,61.65,61.77,61.58,61.59,88500.0,50.4073,50.5054,50.3501,50.3582,88500.0
2014-10-16 10:40:00,61.6,61.72,61.5,61.61,79000.0,50.3664,50.4645,50.2846,50.3746,79000.0
2014-10-16 10:45:00,61.63,61.92,61.62,61.79,63400.0,50.3909,50.6281,50.3828,50.5218,63400.0
2014-10-16 10:50:00,61.82,62.14,61.82,61.96,103300.0,50.5463,50.8079,50.5463,50.6608,103300.0
2014-10-16 10:55:00,61.95,62.04,61.88,61.96,39900.0,50.6526,50.7262,50.5953,50.6608,39900.0
2014-10-16 11:00:00,61.95,62.09,61.88,61.9,57500.0,50.6526,50.7671,50.5953,50.6117,57500.0
2014-10-16 11:05:00,61.9,61.99,61.72,61.76,73100.0,50.6117,50.6853,50.4645,50.4972,73100.0
2014-10-16 11:10:00,61.75,62.0,61.74,61.87,29200.0,50.4891,50.6935,50.4809,50.5872,29200.0
2014-10-16 11:15:00,61.88,61.96,61.87,61.91,20800.0,50.5953,50.6608,50.5872,50.6199,20800.0
2014-10-16 11:20:00,61.89,62.04,61.87,61.94,37000.0,50.6035,50.7262,50.5872,50.6444,37000.0
2014-10-16 11:25:00,61.95,62.05,61.82,62.04,49500.0,50.6526,50.7343,50.5463,50.7262,49500.0
2014-10-16 11:30:00,62.04,62.23,61.99,62.17,43400.0,50.7262,50.8815,50.6853,50.8325,43400.0
2014-10-16 11:35:00,62.16,62.24,62.12,62.14,61000.0,50.8243,50.8897,50.7916,50.8079,61000.0
2014-10-16 11:40:00,62.14,62.19,62.1,62.15,31900.0,50.8079,50.8488,50.7752,50.8161,31900.0
2014-10-16 11:45:00,62.16,62.23,62.03,62.04,60500.0,50.8243,50.8815,50.718,50.7262,60500.0
2014-10-16 11:50:00,62.03,62.06,61.92,61.93,52500.0,50.718,50.7425,50.6281,50.6362,52500.0
2014-10-16 11:55:00,61.92,62.01,61.9,61.95,46600.0,50.6281,50.7016,50.6117,50.6526,46600.0
2014-10-16 12:00:00,61.95,61.95,61.63,61.64,54800.0,50.6526,50.6526,50.3909,50.3991,54800.0
2014-10-16 12:05:00,61.64,61.75,61.64,61.74,44500.0,50.3991,50.4891,50.3991,50.4809,44500.0
2014-10-16 12:10:00,61.75,61.83,61.7,61.8,34500.0,50.4891,50.5545,50.4482,50.5299,34500.0
2014-10-16 12:15:00,61.8,61.82,61.68,61.75,31100.0,50.5299,50.5463,50.4318,50.4891,31100.0
2014-10-16 12:20:00,61.76,61.83,61.74,61.76,28800.0,50.4972,50.5545,50.4809,50.4972,28800.0
2014-10-16 12:25:00,61.78,61.81,61.65,61.67,105900.0,50.5136,50.5381,50.4073,50.4236,105900.0
2014-10-16 12:30:00,61.67,61.71,61.59,61.68,93600.0,50.4236,50.4564,50.3582,50.4318,93600.0
2014-10-16 12:35:00,61.68,61.73,61.55,61.64,94300.0,50.4318,50.4727,50.3255,50.3991,94300.0
2014-10-16 12:40:00,61.66,61.75,61.64,61.68,30100.0,50.4155,50.4891,50.3991,50.4318,30100.0
2014-10-16 12:45:00,61.68,61.78,61.63,61.78,46400.0,50.4318,50.5136,50.3909,50.5136,46400.0
2014-10-16 12:50:00,61.79,61.84,61.77,61.82,22800.0,50.5218,50.5626,50.5054,50.5463,22800.0
2014-10-16 12:55:00,61.81,62.05,61.81,62.03,40700.0,50.5381,50.7343,50.5381,50.718,40700.0
2014-10-16 13:00:00,62.04,62.17,62.03,62.09,25500.0,50.7262,50.8325,50.718,50.7671,25500.0
2014-10-16 13:05:00,62.09,62.19,62.06,62.16,28000.0,50.7671,50.8488,50.7425,50.8243,28000.0
2014-10-16 13:10:00,62.16,62.23,62.09,62.18,41400.0,50.8243,50.8815,50.7671,50.8406,41400.0
2014-10-16 13:15:00,62.19,62.25,62.17,62.22,38400.0,50.8488,50.8979,50.8325,50.8733,38400.0
2014-10-16 13:20:00,62.23,62.38,62.17,62.32,63000.0,50.8815,51.0042,50.8325,50.9551,63000.0
2014-10-16 13:25:00,62.34,62.48,62.33,62.44,58500.0,50.9715,51.0859,50.9633,51.0532,58500.0
2014-10-16 13:30:00,62.44,62.46,62.36,62.36,24100.0,51.0532,51.0696,50.9878,50.9878,24100.0
2014-10-16 13:35:00,62.37,62.44,62.31,62.39,52700.0,50.996,51.0532,50.9469,51.0123,52700.0
2014-10-16 13:40:00,62.39,62.55,62.36,62.52,46300.0,51.0123,51.1432,50.9878,51.1186,46300.0
2014-10-16 13:45:00,62.52,62.54,62.48,62.54,48800.0,51.1186,51.135,51.0859,51.135,48800.0
2014-10-16 13:50:00,62.55,62.55,62.41,62.49,54700.0,51.1432,51.1432,51.0287,51.0941,54700.0
2014-10-16 13:55:00,62.49,62.5,62.33,62.41,60100.0,51.0941,51.1023,50.9633,51.0287,60100.0
2014-10-16 14:00:00,62.41,62.48,62.36,62.4,59300.0,51.0287,51.0859,50.9878,51.0205,59300.0
2014-10-16 14:05:00,62.4,62.44,62.3,62.34,65600.0,51.0205,51.0532,50.9388,50.9715,65600.0
2014-10-16 14:10:00,62.36,62.38,62.23,62.23,29300.0,50.9878,51.0042,50.8815,50.8815,29300.0
2014-10-16 14:15:00,62.24,62.38,62.22,62.34,34700.0,50.8897,51.0042,50.8733,50.9715,34700.0
2014-10-16 14:20:00,62.33,62.34,62.18,62.26,46400.0,50.9633,50.9715,50.8406,50.9061,46400.0
2014-10-16 14:25:00,62.27,62.32,62.21,62.25,27400.0,50.9142,50.9551,50.8652,50.8979,27400.0
2014-10-16 14:30:00,62.27,62.3,62.2,62.22,28500.0,50.9142,50.9388,50.857,50.8733,28500.0
2014-10-16 14:35:00,62.23,62.29,62.18,62.28,39300.0,50.8815,50.9306,50.8406,50.9224,39300.0
2014-10-16 14:40:00,62.28,62.29,62.22,62.27,45500.0,50.9224,50.9306,50.8733,50.9142,45500.0
2014-10-16 14:45:00,62.27,62.28,62.05,62.05,40400.0,50.9142,50.9224,50.7343,50.7343,40400.0
2014-10-16 14:50:00,62.05,62.12,62.03,62.07,43100.0,50.7343,50.7916,50.718,50.7507,43100.0
2014-10-16 14:55:00,62.08,62.2,62.08,62.13,31600.0,50.7589,50.857,50.7589,50.7998,31600.0
2014-10-16 15:00:00,62.12,62.13,61.84,61.87,78100.0,50.7916,50.7998,50.5626,50.5872,78100.0
2014-10-16 15:05:00,61.88,61.96,61.82,61.94,80000.0,50.5953,50.6608,50.5463,50.6444,80000.0
2014-10-16 15:10:00,61.94,62.19,61.89,62.19,55700.0,50.6444,50.8488,50.6035,50.8488,55700.0
2014-10-16 15:15:00,62.2,62.25,62.1,62.1,65900.0,50.857,50.8979,50.7752,50.7752,65900.0
2014-10-16 15:20:00,62.11,62.24,62.08,62.2,50700.0,50.7834,50.8897,50.7589,50.857,50700.0
2014-10-16 15:25:00,62.19,62.19,62.09,62.17,59000.0,50.8488,50.8488,50.7671,50.8325,59000.0
2014-10-16 15:30:00,62.16,62.24,62.11,62.16,54900.0,50.8243,50.8897,50.7834,50.8243,54900.0
2014-10-16 15:35:00,62.16,62.19,62.01,62.01,58300.0,50.8243,50.8488,50.7016,50.7016,58300.0
2014-10-16 15:40:00,62.02,62.1,62.02,62.07,94900.0,50.7098,50.7752,50.7098,50.7507,94900.0
2014-10-16 15:45:00,62.07,62.1,61.98,61.99,115400.0,50.7507,50.7752,50.6771,50.6853,115400.0
2014-10-16 15:50:00,61.99,62.13,61.99,62.03,127000.0,50.6853,50.7998,50.6853,50.718,127000.0
2014-10-16 15:55:00,62.03,62.03,61.9,61.9,226800.0,50.718,50.718,50.6117,50.6117,226800.0
2014-10-17 09:30:00,62.45,62.49,62.16,62.19,293900.0,51.0614,51.0941,50.8243,50.8488,293900.0
2014-10-17 09:35:00,62.16,62.19,61.95,62.0,56500.0,50.8243,50.8488,50.6526,50.6935,56500.0
2014-10-17 09:40:00,62.03,62.06,61.9,62.0,52400.0,50.718,50.7425,50.6117,50.6935,52400.0
2014-10-17 09:45:00,62.01,62.05,61.94,62.01,48100.0,50.7016,50.7343,50.6444,50.7016,48100.0
2014-10-17 09:50:00,62.0,62.17,61.95,62.16,34900.0,50.6935,50.8325,50.6526,50.8243,34900.0
2014-10-17 09:55:00,62.15,62.23,62.08,62.19,27000.0,50.8161,50.8815,50.7589,50.8488,27000.0
2014-10-17 10:00:00,62.16,62.33,62.16,62.29,32700.0,50.8243,50.9633,50.8243,50.9306,32700.0
2014-10-17 10:05:00,62.31,62.36,62.3,62.34,23100.0,50.9469,50.9878,50.9388,50.9715,23100.0
2014-10-17 10:10:00,62.33,62.4,62.3,62.4,17700.0,50.9633,51.0205,50.9388,51.0205,17700.0
2014-10-17 10:15:00,62.4,62.47,62.39,62.39,90000.0,51.0205,51.0778,51.0123,51.0123,90000.0
2014-10-17 10:20:00,62.38,62.42,62.35,62.42,27800.0,51.0042,51.0369,50.9796,51.0369,27800.0
2014-10-17 10:25:00,62.42,62.63,62.41,62.63,34500.0,51.0369,51.2086,51.0287,51.2086,34500.0
2014-10-17 10:30:00,62.62,62.63,62.54,62.59,36100.0,51.2004,51.2086,51.135,51.1759,36100.0
2014-10-17 10:35:00,62.58,62.6,62.45,62.45,50000.0,51.1677,51.184,51.0614,51.0614,50000.0
2014-10-17 10:40:00,62.45,62.45,62.35,62.41,27300.0,51.0614,51.0614,50.9796,51.0287,27300.0
2014-10-17 10:45:00,62.42,62.44,62.36,62.36,27900.0,51.0369,51.0532,50.9878,50.9878,27900.0
2014-10-17 10:50:00,62.36,62.42,62.32,62.42,41100.0,50.9878,51.0369,50.9551,51.0369,41100.0
2014-10-17 10:55:00,62.41,62.47,62.41,62.47,28900.0,51.0287,51.0778,51.0287,51.0778,28900.0
2014-10-17 11:00:00,62.47,62.47,62.42,62.44,45200.0,51.0778,51.0778,51.0369,51.0532,45200.0
2014-10-17 11:05:00,62.44,62.5,62.42,62.48,30500.0,51.0532,51.1023,51.0369,51.0859,30500.0
2014-10-17 11:10:00,62.47,62.55,62.47,62.52,90000.0,51.0778,51.1432,51.0778,51.1186,90000.0
2014-10-17 11:15:00,62.52,62.57,62.52,62.57,38000.0,51.1186,51.1595,51.1186,51.1595,38000.0
2014-10-17 11:20:00,62.58,62.59,62.45,62.46,43200.0,51.1677,51.1759,51.0614,51.0696,43200.0
2014-10-17 11:25:00,62.46,62.53,62.46,62.49,29100.0,51.0696,51.1268,51.0696,51.0941,29100.0
2014-10-17 11:30:00,62.5,62.5,62.38,62.43,104300.0,51.1023,51.1023,51.0042,51.045,104300.0
2014-10-17 11:35:00,62.43,62.46,62.38,62.46,33100.0,51.045,51.0696,51.0042,51.0696,33100.0
2014-10-17 11:40:00,62.47,62.53,62.46,62.52,33100.0,51.0778,51.1268,51.0696,51.1186,33100.0
2014-10-17 11:45:00,62.52,62.57,62.52,62.55,30800.0,51.1186,51.1595,51.1186,51.1432,30800.0
2014-10-17 11:50:00,62.55,62.6,62.54,62.58,24800.0,51.1432,51.184,51.135,51.1677,24800.0
2014-10-17 11:55:00,62.58,62.59,62.46,62.47,48900.0,51.1677,51.1759,51.0696,51.0778,48900.0
2014-10-17 12:00:00,62.47,62.52,62.46,62.5,20600.0,51.0778,51.1186,51.0696,51.1023,20600.0
2014-10-17 12:05:00,62.51,62.53,62.48,62.48,20200.0,51.1105,51.1268,51.0859,51.0859,20200.0
2014-10-17 12:10:00,62.47,62.47,62.41,62.43,18500.0,51.0778,51.0778,51.0287,51.045,18500.0
2014-10-17 12:15:00,62.42,62.45,62.39,62.44,29900.0,51.0369,51.0614,51.0123,51.0532,29900.0
2014-10-17 12:20:00,62.44,62.51,62.44,62.47,12000.0,51.0532,51.1105,51.0532,51.0778,12000.0
2014-10-17 12:25:00,62.47,62.51,62.46,62.47,13700.0,51.0778,51.1105,51.0696,51.0778,13700.0
2014-10-17 12:30:00,62.47,62.55,62.47,62.55,23700.0,51.0778,51.1432,51.0778,51.1432,23700.0
2014-10-17 12:35:00,62.55,62.68,62.55,62.63,31300.0,51.1432,51.2495,51.1432,51.2086,31300.0
2014-10-17 12:40:00,62.61,62.61,62.48,62.51,38500.0,51.1922,51.1922,51.0859,51.1105,38500.0
2014-10-17 12:45:00,62.5,62.52,62.47,62.48,23000.0,51.1023,51.1186,51.0778,51.0859,23000.0
2014-10-17 12:50:00,62.48,62.49,62.35,62.38,43000.0,51.0859,51.0941,50.9796,51.0042,43000.0
2014-10-17 12:55:00,62.37,62.44,62.37,62.41,39400.0,50.996,51.0532,50.996,51.0287,39400.0
2014-10-17 13:00:00,62.41,62.43,62.4,62.41,53000.0,51.0287,51.045,51.0205,51.0287,53000.0
2014-10-17 13:05:00,62.4,62.43,62.28,62.28,50500.0,51.0205,51.045,50.9224,50.9224,50500.0
2014-10-17 13:10:00,62.27,62.3,62.24,62.29,55200.0,50.9142,50.9388,50.8897,50.9306,55200.0
2014-10-17 13:15:00,62.29,62.35,62.29,62.35,21200.0,50.9306,50.9796,50.9306,50.9796,21200.0
2014-10-17 13:20:00,62.34,62.34,62.27,62.31,25900.0,50.9715,50.9715,50.9142,50.9469,25900.0
2014-10-17 13:25:00,62.3,62.36,62.28,62.28,24400.0,50.9388,50.9878,50.9224,50.9224,24400.0
2014-10-17 13:30:00,62.28,62.3,62.24,62.25,51700.0,50.9224,50.9388,50.8897,50.8979,51700.0
2014-10-17 13:35:00,62.25,62.37,62.23,62.36,37200.0,50.8979,50.996,50.8815,50.9878,37200.0
2014-10-17 13:40:00,62.35,62.36,62.31,62.31,19600.0,50.9796,50.9878,50.9469,50.9469,19600.0
2014-10-17 13:45:00,62.32,62.33,62.24,62.25,22600.0,50.9551,50.9633,50.8897,50.8979,22600.0
2014-10-17 13:50:00,62.25,62.32,62.22,62.29,32500.0,50.8979,50.9551,50.8733,50.9306,32500.0
2014-10-17 13:55:00,62.29,62.29,62.19,62.24,81000.0,50.9306,50.9306,50.8488,50.8897,81000.0
2014-10-17 14:00:00,62.23,62.24,62.07,62.11,57300.0,50.8815,50.8897,50.7507,50.7834,57300.0
2014-10-17 14:05:00,62.11,62.2,62.04,62.13,91200.0,50.7834,50.857,50.7262,50.7998,91200.0
2014-10-17 14:10:00,62.14,62.23,62.1,62.16,37700.0,50.8079,50.8815,50.7752,50.8243,37700.0
2014-10-17 14:15:00,62.16,62.18,62.07,62.13,40800.0,50.8243,50.8406,50.7507,50.7998,40800.0
2014-10-17 14:20:00,62.13,62.27,62.13,62.27,49100.0,50.7998,50.9142,50.7998,50.9142,49100.0
2014-10-17 14:25:00,62.28,62.32,62.23,62.31,47800.0,50.9224,50.9551,50.8815,50.9469,47800.0
2014-10-17 14:30:00,62.32,62.42,62.28,62.39,52500.0,50.9551,51.0369,50.9224,51.0123,52500.0
2014-10-17 14:35:00,62.39,62.42,62.32,62.4,31400.0,51.0123,51.0369,50.9551,51.0205,31400.0
2014-10-17 14:40:00,62.4,62.52,62.4,62.49,36600.0,51.0205,51.1186,51.0205,51.0941,36600.0
2014-10-17 14:45:00,62.49,62.49,62.43,62.47,25800.0,51.0941,51.0941,51.045,51.0778,25800.0
2014-10-17 14:50:00,62.46,62.47,62.38,62.4,40600.0,51.0696,51.0778,51.0042,51.0205,40600.0
2014-10-17 14:55:00,62.41,62.45,62.36,62.44,88100.0,51.0287,51.0614,50.9878,51.0532,88100.0
2014-10-17 15:00:00,62.45,62.45,62.29,62.32,69500.0,51.0614,51.0614,50.9306,50.9551,69500.0
2014-10-17 15:05:00,62.32,62.43,62.3,62.4,50600.0,50.9551,51.045,50.9388,51.0205,50600.0
2014-10-17 15:10:00,62.41,62.59,62.41,62.59,74500.0,51.0287,51.1759,51.0287,51.1759,74500.0
2014-10-17 15:15:00,62.6,62.63,62.53,62.54,42300.0,51.184,51.2086,51.1268,51.135,42300.0
2014-10-17 15:20:00,62.54,62.62,62.54,62.59,82000.0,51.135,51.2004,51.135,51.1759,82000.0
2014-10-17 15:25:00,62.6,62.7,62.6,62.69,64000.0,51.184,51.2658,51.184,51.2576,64000.0
2014-10-17 15:30:00,62.69,62.7,62.6,62.61,99800.0,51.2576,51.2658,51.184,51.1922,99800.0
2014-10-17 15:35:00,62.6,62.63,62.49,62.59,83800.0,51.184,51.2086,51.0941,51.1759,83800.0
2014-10-17 15:40:00,62.6,62.71,62.6,62.69,73100.0,51.184,51.274,51.184,51.2576,73100.0
2014-10-17 15:45:00,62.7,62.81,62.7,62.73,116900.0,51.2658,51.3558,51.2658,51.2903,116900.0
2014-10-17 15:50:00,62.73,62.74,62.61,62.65,127200.0,51.2903,51.2985,51.1922,51.2249,127200.0
2014-10-17 15:55:00,62.66,62.74,62.55,62.55,294300.0,51.2331,51.2985,51.1432,51.1432,294300.0
2014-10-20 09:30:00,62.63,62.85,62.4,62.84,62400.0,51.2086,51.3885,51.0205,51.3803,62400.0
2014-10-20 09:35:00,62.84,62.84,62.48,62.63,52900.0,51.3803,51.3803,51.0859,51.2086,52900.0
2014-10-20 09:40:00,62.65,62.69,62.58,62.6,30300.0,51.2249,51.2576,51.1677,51.184,30300.0
2014-10-20 09:45:00,62.61,62.74,62.61,62.66,43100.0,51.1922,51.2985,51.1922,51.2331,43100.0
2014-10-20 09:50:00,62.65,62.71,62.48,62.48,56300.0,51.2249,51.274,51.0859,51.0859,56300.0
2014-10-20 09:55:00,62.49,62.65,62.48,62.64,35600.0,51.0941,51.2249,51.0859,51.2168,35600.0
2014-10-20 10:00:00,62.67,62.71,62.55,62.55,26900.0,51.2413,51.274,51.1432,51.1432,26900.0
2014-10-20 10:05:00,62.55,62.59,62.48,62.53,32000.0,51.1432,51.1759,51.0859,51.1268,32000.0
2014-10-20 10:10:00,62.52,62.59,62.47,62.47,77700.0,51.1186,51.1759,51.0778,51.0778,77700.0
2014-10-20 10:15:00,62.48,62.59,62.48,62.57,42600.0,51.0859,51.1759,51.0859,51.1595,42600.0
2014-10-20 10:20:00,62.58,62.7,62.56,62.7,44600.0,51.1677,51.2658,51.1513,51.2658,44600.0
2014-10-20 10:25:00,62.69,62.76,62.68,62.71,21400.0,51.2576,51.3149,51.2495,51.274,21400.0
2014-10-20 10:30:00,62.73,62.81,62.73,62.75,29200.0,51.2903,51.3558,51.2903,51.3067,29200.0
2014-10-20 10:35:00,62.75,62.82,62.74,62.79,27000.0,51.3067,51.3639,51.2985,51.3394,27000.0
2014-10-20 10:40:00,62.79,62.84,62.76,62.83,34100.0,51.3394,51.3803,51.3149,51.3721,34100.0
2014-10-20 10:45:00,62.83,62.85,62.79,62.82,35300.0,51.3721,51.3885,51.3394,51.3639,35300.0
2014-10-20 10:50:00,62.82,62.82,62.73,62.76,19100.0,51.3639,51.3639,51.2903,51.3149,19100.0
2014-10-20 10:55:00,62.76,62.82,62.72,62.75,25300.0,51.3149,51.3639,51.2822,51.3067,25300.0
2014-10-20 11:00:00,62.75,62.75,62.61,62.61,33900.0,51.3067,51.3067,51.1922,51.1922,33900.0
2014-10-20 11:05:00,62.6,62.75,62.6,62.74,21700.0,51.184,51.3067,51.184,51.2985,21700.0
2014-10-20 11:10:00,62.73,62.77,62.63,62.76,19300.0,51.2903,51.323,51.2086,51.3149,19300.0
2014-10-20 11:15:00,62.76,62.81,62.75,62.81,16600.0,51.3149,51.3558,51.3067,51.3558,16600.0
2014-10-20 11:20:00,62.81,62.83,62.78,62.82,17300.0,51.3558,51.3721,51.3312,51.3639,17300.0
2014-10-20 11:25:00,62.82,62.82,62.71,62.72,18800.0,51.3639,51.3639,51.274,51.2822,18800.0
2014-10-20 11:30:00,62.72,62.72,62.62,62.62,28900.0,51.2822,51.2822,51.2004,51.2004,28900.0
2014-10-20 11:35:00,62.62,62.66,62.59,62.61,17600.0,51.2004,51.2331,51.1759,51.1922,17600.0
2014-10-20 11:40:00,62.6,62.61,62.58,62.61,13500.0,51.184,51.1922,51.1677,51.1922,13500.0
2014-10-20 11:45:00,62.61,62.63,62.54,62.6,19900.0,51.1922,51.2086,51.135,51.184,19900.0
2014-10-20 11:50:00,62.6,62.62,62.57,62.61,11200.0,51.184,51.2004,51.1595,51.1922,11200.0
2014-10-20 11:55:00,62.62,62.63,62.58,62.59,13700.0,51.2004,51.2086,51.1677,51.1759,13700.0
2014-10-20 12:00:00,62.59,62.65,62.58,62.65,20200.0,51.1759,51.2249,51.1677,51.2249,20200.0
2014-10-20 12:05:00,62.65,62.73,62.64,62.71,17500.0,51.2249,51.2903,51.2168,51.274,17500.0
2014-10-20 12:10:00,62.7,62.78,62.7,62.72,12100.0,51.2658,51.3312,51.2658,51.2822,12100.0
2014-10-20 12:15:00,62.73,62.76,62.71,62.73,10000.0,51.2903,51.3149,51.274,51.2903,10000.0
2014-10-20 12:20:00,62.73,62.75,62.67,62.67,11500.0,51.2903,51.3067,51.2413,51.2413,11500.0
2014-10-20 12:25:00,62.68,62.7,62.64,62.7,11100.0,51.2495,51.2658,51.2168,51.2658,11100.0
2014-10-20 12:30:00,62.7,62.7,62.59,62.67,18400.0,51.2658,51.2658,51.1759,51.2413,18400.0
2014-10-20 12:35:00,62.67,62.67,62.58,62.6,10800.0,51.2413,51.2413,51.1677,51.184,10800.0
2014-10-20 12:40:00,62.6,62.61,62.56,62.58,19000.0,51.184,51.1922,51.1513,51.1677,19000.0
2014-10-20 12:45:00,62.59,62.61,62.58,62.61,11800.0,51.1759,51.1922,51.1677,51.1922,11800.0
2014-10-20 12:50:00,62.62,62.64,62.58,62.64,29600.0,51.2004,51.2168,51.1677,51.2168,29600.0
2014-10-20 12:55:00,62.64,62.68,62.58,62.67,37500.0,51.2168,51.2495,51.1677,51.2413,37500.0
2014-10-20 13:00:00,62.66,62.67,62.6,62.6,38500.0,51.2331,51.2413,51.184,51.184,38500.0
2014-10-20 13:05:00,62.6,62.64,62.59,62.63,16600.0,51.184,51.2168,51.1759,51.2086,16600.0
2014-10-20 13:10:00,62.63,62.66,62.61,62.66,13800.0,51.2086,51.2331,51.1922,51.2331,13800.0
2014-10-20 13:15:00,62.66,62.75,62.66,62.75,10200.0,51.2331,51.3067,51.2331,51.3067,10200.0
2014-10-20 13:20:00,62.76,62.83,62.75,62.83,21100.0,51.3149,51.3721,51.3067,51.3721,21100.0
2014-10-20 13:25:00,62.84,62.9,62.82,62.87,13400.0,51.3803,51.4293,51.3639,51.4048,13400.0
2014-10-20 13:30:00,62.86,62.86,62.8,62.83,10800.0,51.3966,51.3966,51.3476,51.3721,10800.0
2014-10-20 13:35:00,62.84,62.85,62.82,62.85,10300.0,51.3803,51.3885,51.3639,51.3885,10300.0
2014-10-20 13:40:00,62.83,62.84,62.79,62.8,8900.0,51.3721,51.3803,51.3394,51.3476,8900.0
2014-10-20 13:45:00,62.8,62.84,62.74,62.75,17200.0,51.3476,51.3803,51.2985,51.3067,17200.0
2014-10-20 13:50:00,62.75,62.76,62.73,62.75,16900.0,51.3067,51.3149,51.2903,51.3067,16900.0
2014-10-20 13:55:00,62.75,62.76,62.72,62.74,18900.0,51.3067,51.3149,51.2822,51.2985,18900.0
2014-10-20 14:00:00,62.74,62.81,62.72,62.78,33900.0,51.2985,51.3558,51.2822,51.3312,33900.0
2014-10-20 14:05:00,62.77,62.89,62.77,62.88,18000.0,51.323,51.4212,51.323,51.413,18000.0
2014-10-20 14:10:00,62.88,62.94,62.87,62.93,15900.0,51.413,51.462,51.4048,51.4539,15900.0
2014-10-20 14:15:00,62.93,62.93,62.85,62.86,15300.0,51.4539,51.4539,51.3885,51.3966,15300.0
2014-10-20 14:20:00,62.86,62.88,62.8,62.84,14800.0,51.3966,51.413,51.3476,51.3803,14800.0
2014-10-20 14:25:00,62.84,62.87,62.83,62.85,34000.0,51.3803,51.4048,51.3721,51.3885,34000.0
2014-10-20 14:30:00,62.85,62.89,62.82,62.86,35900.0,51.3885,51.4212,51.3639,51.3966,35900.0
2014-10-20 14:35:00,62.85,62.89,62.84,62.86,18600.0,51.3885,51.4212,51.3803,51.3966,18600.0
2014-10-20 14:40:00,62.86,62.92,62.83,62.92,33600.0,51.3966,51.4457,51.3721,51.4457,33600.0
2014-10-20 14:45:00,62.91,62.93,62.88,62.89,21200.0,51.4375,51.4539,51.413,51.4212,21200.0
2014-10-20 14:50:00,62.89,62.93,62.86,62.93,29900.0,51.4212,51.4539,51.3966,51.4539,29900.0
2014-10-20 14:55:00,62.92,62.97,62.9,62.97,18900.0,51.4457,51.4866,51.4293,51.4866,18900.0
2014-10-20 15:00:00,62.97,63.0,62.96,62.99,41100.0,51.4866,51.5111,51.4784,51.5029,41100.0
2014-10-20 15:05:00,62.99,63.05,62.98,62.99,44800.0,51.5029,51.552,51.4947,51.5029,44800.0
2014-10-20 15:10:00,62.99,63.03,62.94,63.01,31600.0,51.5029,51.5356,51.462,51.5193,31600.0
2014-10-20 15:15:00,63.01,63.02,62.96,62.96,22700.0,51.5193,51.5275,51.4784,51.4784,22700.0
2014-10-20 15:20:00,62.96,62.96,62.89,62.91,29400.0,51.4784,51.4784,51.4212,51.4375,29400.0
2014-10-20 15:25:00,62.9,63.0,62.9,62.97,57100.0,51.4293,51.5111,51.4293,51.4866,57100.0
2014-10-20 15:30:00,62.98,63.02,62.93,63.01,41700.0,51.4947,51.5275,51.4539,51.5193,41700.0
2014-10-20 15:35:00,63.01,63.01,62.92,62.97,47600.0,51.5193,51.5193,51.4457,51.4866,47600.0
2014-10-20 15:40:00,62.97,63.01,62.96,63.01,45300.0,51.4866,51.5193,51.4784,51.5193,45300.0
2014-10-20 15:45:00,63.0,63.01,62.93,62.93,81800.0,51.5111,51.5193,51.4539,51.4539,81800.0
2014-10-20 15:50:00,62.94,63.05,62.93,63.05,66200.0,51.462,51.552,51.4539,51.552,66200.0
2014-10-20 15:55:00,63.05,63.1,63.02,63.09,165300.0,51.552,51.5929,51.5275,51.5847,165300.0
2014-10-21 09:30:00,63.41,63.77,63.41,63.74,99400.0,51.8463,52.1407,51.8463,52.1162,99400.0
2014-10-21 09:35:00,63.75,63.75,63.51,63.61,30600.0,52.1243,52.1243,51.9281,52.0099,30600.0
2014-10-21 09:40:00,63.6,63.66,63.47,63.61,49100.0,52.0017,52.0507,51.8954,52.0099,49100.0
2014-10-21 09:45:00,63.6,63.89,63.6,63.81,98000.0,52.0017,52.2388,52.0017,52.1734,98000.0
2014-10-21 09:50:00,63.81,63.91,63.75,63.75,32300.0,52.1734,52.2552,52.1243,52.1243,32300.0
2014-10-21 09:55:00,63.74,63.8,63.7,63.75,21900.0,52.1162,52.1652,52.0834,52.1243,21900.0
2014-10-21 10:00:00,63.74,63.85,63.74,63.85,27800.0,52.1162,52.2061,52.1162,52.2061,27800.0
2014-10-21 10:05:00,63.86,63.97,63.84,63.94,33500.0,52.2143,52.3042,52.1979,52.2797,33500.0
2014-10-21 10:10:00,63.95,64.03,63.93,64.02,46200.0,52.2879,52.3533,52.2715,52.3451,46200.0
2014-10-21 10:15:00,64.02,64.05,63.98,64.01,51200.0,52.3451,52.3696,52.3124,52.3369,51200.0
2014-10-21 10:20:00,64.01,64.06,64.0,64.05,32800.0,52.3369,52.3778,52.3287,52.3696,32800.0
2014-10-21 10:25:00,64.05,64.11,64.03,64.06,43600.0,52.3696,52.4187,52.3533,52.3778,43600.0
2014-10-21 10:30:00,64.06,64.15,64.05,64.14,30100.0,52.3778,52.4514,52.3696,52.4432,30100.0
2014-10-21 10:35:00,64.14,64.15,64.02,64.02,31300.0,52.4432,52.4514,52.3451,52.3451,31300.0
2014-10-21 10:40:00,64.03,64.03,63.95,64.03,21200.0,52.3533,52.3533,52.2879,52.3533,21200.0
2014-10-21 10:45:00,64.02,64.07,64.01,64.06,25100.0,52.3451,52.386,52.3369,52.3778,25100.0
2014-10-21 10:50:00,64.06,64.15,64.06,64.13,21300.0,52.3778,52.4514,52.3778,52.435,21300.0
2014-10-21 10:55:00,64.13,64.16,64.02,64.05,27400.0,52.435,52.4596,52.3451,52.3696,27400.0
2014-10-21 11:00:00,64.04,64.07,64.0,64.06,22600.0,52.3614,52.386,52.3287,52.3778,22600.0
2014-10-21 11:05:00,64.05,64.12,64.05,64.12,25100.0,52.3696,52.4269,52.3696,52.4269,25100.0
2014-10-21 11:10:00,64.12,64.16,64.08,64.16,22500.0,52.4269,52.4596,52.3941,52.4596,22500.0
2014-10-21 11:15:00,64.16,64.24,64.14,64.23,48200.0,52.4596,52.525,52.4432,52.5168,48200.0
2014-10-21 11:20:00,64.23,64.27,64.21,64.26,21700.0,52.5168,52.5495,52.5004,52.5413,21700.0
2014-10-21 11:25:00,64.27,64.34,64.26,64.29,23500.0,52.5495,52.6067,52.5413,52.5659,23500.0
2014-10-21 11:30:00,64.3,64.43,64.27,64.42,33300.0,52.574,52.6803,52.5495,52.6721,33300.0
2014-10-21 11:35:00,64.43,64.49,64.4,64.46,21400.0,52.6803,52.7294,52.6558,52.7049,21400.0
2014-10-21 11:40:00,64.46,64.51,64.44,64.5,32200.0,52.7049,52.7457,52.6885,52.7376,32200.0
2014-10-21 11:45:00,64.49,64.55,64.47,64.48,48000.0,52.7294,52.7784,52.713,52.7212,48000.0
2014-10-21 11:50:00,64.47,64.48,64.41,64.42,31400.0,52.713,52.7212,52.664,52.6721,31400.0
2014-10-21 11:55:00,64.42,64.48,64.4,64.47,18300.0,52.6721,52.7212,52.6558,52.713,18300.0
2014-10-21 12:00:00,64.47,64.48,64.42,64.45,20800.0,52.713,52.7212,52.6721,52.6967,20800.0
2014-10-21 12:05:00,64.46,64.48,64.44,64.48,17100.0,52.7049,52.7212,52.6885,52.7212,17100.0
2014-10-21 12:10:00,64.48,64.56,64.48,64.52,18100.0,52.7212,52.7866,52.7212,52.7539,18100.0
2014-10-21 12:15:00,64.52,64.53,64.48,64.53,13400.0,52.7539,52.7621,52.7212,52.7621,13400.0
2014-10-21 12:20:00,64.53,64.53,64.45,64.47,23700.0,52.7621,52.7621,52.6967,52.713,23700.0
2014-10-21 12:25:00,64.46,64.5,64.41,64.41,20900.0,52.7049,52.7376,52.664,52.664,20900.0
2014-10-21 12:30:00,64.41,64.42,64.36,64.41,14800.0,52.664,52.6721,52.6231,52.664,14800.0
2014-10-21 12:35:00,64.41,64.42,64.37,64.4,15800.0,52.664,52.6721,52.6313,52.6558,15800.0
2014-10-21 12:40:00,64.4,64.43,64.39,64.39,18000.0,52.6558,52.6803,52.6476,52.6476,18000.0
2014-10-21 12:45:00,64.38,64.39,64.27,64.3,23200.0,52.6394,52.6476,52.5495,52.574,23200.0
2014-10-21 12:50:00,64.31,64.36,64.26,64.33,24100.0,52.5822,52.6231,52.5413,52.5986,24100.0
2014-10-21 12:55:00,64.34,64.34,64.28,64.32,19200.0,52.6067,52.6067,52.5577,52.5904,19200.0
2014-10-21 13:00:00,64.33,64.38,64.3,64.37,24500.0,52.5986,52.6394,52.574,52.6313,24500.0
2014-10-21 13:05:00,64.38,64.38,64.34,64.34,18000.0,52.6394,52.6394,52.6067,52.6067,18000.0
2014-10-21 13:10:00,64.35,64.36,64.33,64.35,23500.0,52.6149,52.6231,52.5986,52.6149,23500.0
2014-10-21 13:15:00,64.35,64.4,64.34,64.39,12200.0,52.6149,52.6558,52.6067,52.6476,12200.0
2014-10-21 13:20:00,64.4,64.4,64.32,64.32,24400.0,52.6558,52.6558,52.5904,52.5904,24400.0
2014-10-21 13:25:00,64.32,64.42,64.31,64.42,18400.0,52.5904,52.6721,52.5822,52.6721,18400.0
2014-10-21 13:30:00,64.42,64.54,64.42,64.51,31200.0,52.6721,52.7703,52.6721,52.7457,31200.0
2014-10-21 13:35:00,64.52,64.52,64.47,64.5,15600.0,52.7539,52.7539,52.713,52.7376,15600.0
2014-10-21 13:40:00,64.49,64.57,64.49,64.55,21700.0,52.7294,52.7948,52.7294,52.7784,21700.0
2014-10-21 13:45:00,64.54,64.55,64.52,64.54,18900.0,52.7703,52.7784,52.7539,52.7703,18900.0
2014-10-21 13:50:00,64.55,64.58,64.53,64.57,33200.0,52.7784,52.803,52.7621,52.7948,33200.0
2014-10-21 13:55:00,64.56,64.59,64.55,64.59,22800.0,52.7866,52.8111,52.7784,52.8111,22800.0
2014-10-21 14:00:00,64.59,64.59,64.54,64.54,24600.0,52.8111,52.8111,52.7703,52.7703,24600.0
2014-10-21 14:05:00,64.54,64.65,64.54,64.62,25000.0,52.7703,52.8602,52.7703,52.8357,25000.0
2014-10-21 14:10:00,64.63,64.63,64.5,64.55,39000.0,52.8438,52.8438,52.7376,52.7784,39000.0
2014-10-21 14:15:00,64.54,64.6,64.51,64.53,25200.0,52.7703,52.8193,52.7457,52.7621,25200.0
2014-10-21 14:20:00,64.53,64.53,64.41,64.41,19000.0,52.7621,52.7621,52.664,52.664,19000.0
2014-10-21 14:25:00,64.41,64.45,64.4,64.44,17400.0,52.664,52.6967,52.6558,52.6885,17400.0
2014-10-21 14:30:00,64.44,64.53,64.44,64.46,39300.0,52.6885,52.7621,52.6885,52.7049,39300.0
2014-10-21 14:35:00,64.47,64.54,64.47,64.52,22500.0,52.713,52.7703,52.713,52.7539,22500.0
2014-10-21 14:40:00,64.52,64.56,64.52,64.55,22000.0,52.7539,52.7866,52.7539,52.7784,22000.0
2014-10-21 14:45:00,64.55,64.56,64.5,64.54,60800.0,52.7784,52.7866,52.7376,52.7703,60800.0
2014-10-21 14:50:00,64.54,64.55,64.52,64.54,29600.0,52.7703,52.7784,52.7539,52.7703,29600.0
2014-10-21 14:55:00,64.54,64.57,64.53,64.53,20800.0,52.7703,52.7948,52.7621,52.7621,20800.0
2014-10-21 15:00:00,64.54,64.56,64.5,64.56,39200.0,52.7703,52.7866,52.7376,52.7866,39200.0
2014-10-21 15:05:00,64.55,64.59,64.53,64.57,23900.0,52.7784,52.8111,52.7621,52.7948,23900.0
2014-10-21 15:10:00,64.57,64.64,64.55,64.62,51900.0,52.7948,52.852,52.7784,52.8357,51900.0
2014-10-21 15:15:00,64.62,64.62,64.56,64.59,40300.0,52.8357,52.8357,52.7866,52.8111,40300.0
2014-10-21 15:20:00,64.59,64.69,64.58,64.65,41700.0,52.8111,52.8929,52.803,52.8602,41700.0
2014-10-21 15:25:00,64.65,64.75,64.65,64.75,51200.0,52.8602,52.942,52.8602,52.942,51200.0
2014-10-21 15:30:00,64.75,64.75,64.66,64.68,36700.0,52.942,52.942,52.8684,52.8847,36700.0
2014-10-21 15:35:00,64.67,64.7,64.6,64.6,46600.0,52.8766,52.9011,52.8193,52.8193,46600.0
2014-10-21 15:40:00,64.61,64.65,64.6,64.61,61300.0,52.8275,52.8602,52.8193,52.8275,61300.0
2014-10-21 15:45:00,64.62,64.67,64.62,64.65,89900.0,52.8357,52.8766,52.8357,52.8602,89900.0
2014-10-21 15:50:00,64.66,64.67,64.62,64.66,106500.0,52.8684,52.8766,52.8357,52.8684,106500.0
2014-10-21 15:55:00,64.66,64.68,64.63,64.65,214000.0,52.8684,52.8847,52.8438,52.8602,214000.0
2014-10-22 09:30:00,64.59,64.88,64.59,64.88,129700.0,52.8111,53.0483,52.8111,53.0483,129700.0
2014-10-22 09:35:00,64.84,64.85,64.58,64.71,51900.0,53.0156,53.0237,52.803,52.9093,51900.0
2014-10-22 09:40:00,64.7,64.73,64.67,64.72,36100.0,52.9011,52.9256,52.8766,52.9174,36100.0
2014-10-22 09:45:00,64.72,65.05,64.72,65.03,67000.0,52.9174,53.1873,52.9174,53.1709,67000.0
2014-10-22 09:50:00,65.03,65.26,65.03,65.18,66300.0,53.1709,53.359,53.1709,53.2935,66300.0
2014-10-22 09:55:00,65.18,65.2,65.07,65.15,79100.0,53.2935,53.3099,53.2036,53.269,79100.0
2014-10-22 10:00:00,65.16,65.3,65.15,65.25,81700.0,53.2772,53.3917,53.269,53.3508,81700.0
2014-10-22 10:05:00,65.24,65.27,65.0,65.0,43300.0,53.3426,53.3671,53.1464,53.1464,43300.0
2014-10-22 10:10:00,64.99,65.02,64.89,64.9,41700.0,53.1382,53.1627,53.0564,53.0646,41700.0
2014-10-22 10:15:00,64.89,64.9,64.76,64.81,24600.0,53.0564,53.0646,52.9501,52.991,24600.0
2014-10-22 10:20:00,64.81,64.86,64.78,64.79,50800.0,52.991,53.0319,52.9665,52.9747,50800.0
2014-10-22 10:25:00,64.78,64.88,64.75,64.88,32500.0,52.9665,53.0483,52.942,53.0483,32500.0
2014-10-22 10:30:00,64.86,64.95,64.74,64.91,64200.0,53.0319,53.1055,52.9338,53.0728,64200.0
2014-10-22 10:35:00,64.91,64.94,64.8,64.83,36000.0,53.0728,53.0973,52.9828,53.0074,36000.0
2014-10-22 10:40:00,64.83,64.83,64.78,64.78,28100.0,53.0074,53.0074,52.9665,52.9665,28100.0
2014-10-22 10:45:00,64.78,64.88,64.77,64.86,57100.0,52.9665,53.0483,52.9583,53.0319,57100.0
2014-10-22 10:50:00,64.86,64.9,64.85,64.87,34100.0,53.0319,53.0646,53.0237,53.0401,34100.0
2014-10-22 10:55:00,64.88,64.89,64.83,64.83,29900.0,53.0483,53.0564,53.0074,53.0074,29900.0
2014-10-22 11:00:00,64.84,64.9,64.81,64.9,37800.0,53.0156,53.0646,52.991,53.0646,37800.0
2014-10-22 11:05:00,64.9,64.91,64.83,64.9,44900.0,53.0646,53.0728,53.0074,53.0646,44900.0
2014-10-22 11:10:00,64.89,65.04,64.88,65.04,41200.0,53.0564,53.1791,53.0483,53.1791,41200.0
2014-10-22 11:15:00,65.04,65.08,65.02,65.05,38600.0,53.1791,53.2118,53.1627,53.1873,38600.0
2014-10-22 11:20:00,65.06,65.17,65.05,65.09,33600.0,53.1954,53.2854,53.1873,53.22,33600.0
2014-10-22 11:25:00,65.08,65.09,65.01,65.03,32200.0,53.2118,53.22,53.1546,53.1709,32200.0
2014-10-22 11:30:00,65.04,65.05,64.93,64.94,40600.0,53.1791,53.1873,53.0891,53.0973,40600.0
2014-10-22 11:35:00,64.95,64.99,64.94,64.98,22100.0,53.1055,53.1382,53.0973,53.13,22100.0
2014-10-22 11:40:00,64.99,65.01,64.98,64.98,27800.0,53.1382,53.1546,53.13,53.13,27800.0
2014-10-22 11:45:00,64.98,64.99,64.95,64.95,27100.0,53.13,53.1382,53.1055,53.1055,27100.0
2014-10-22 11:50:00,64.96,64.98,64.93,64.93,20400.0,53.1137,53.13,53.0891,53.0891,20400.0
2014-10-22 11:55:00,64.94,64.95,64.93,64.94,20400.0,53.0973,53.1055,53.0891,53.0973,20400.0
2014-10-22 12:00:00,64.93,64.96,64.93,64.96,22400.0,53.0891,53.1137,53.0891,53.1137,22400.0
2014-10-22 12:05:00,64.95,64.96,64.89,64.95,35500.0,53.1055,53.1137,53.0564,53.1055,35500.0
2014-10-22 12:10:00,64.95,64.96,64.91,64.92,18100.0,53.1055,53.1137,53.0728,53.081,18100.0
2014-10-22 12:15:00,64.92,64.92,64.73,64.76,32300.0,53.081,53.081,52.9256,52.9501,32300.0
2014-10-22 12:20:00,64.76,64.88,64.76,64.87,15000.0,52.9501,53.0483,52.9501,53.0401,15000.0
2014-10-22 12:25:00,64.86,64.88,64.85,64.85,21000.0,53.0319,53.0483,53.0237,53.0237,21000.0
2014-10-22 12:30:00,64.85,64.85,64.81,64.84,18200.0,53.0237,53.0237,52.991,53.0156,18200.0
2014-10-22 12:35:00,64.83,64.85,64.71,64.77,36100.0,53.0074,53.0237,52.9093,52.9583,36100.0
2014-10-22 12:40:00,64.77,64.83,64.75,64.76,28900.0,52.9583,53.0074,52.942,52.9501,28900.0
2014-10-22 12:45:00,64.76,64.81,64.63,64.66,30600.0,52.9501,52.991,52.8438,52.8684,30600.0
2014-10-22 12:50:00,64.66,64.77,64.64,64.75,29800.0,52.8684,52.9583,52.852,52.942,29800.0
2014-10-22 12:55:00,64.74,64.79,64.7,64.79,22500.0,52.9338,52.9747,52.9011,52.9747,22500.0
2014-10-22 13:00:00,64.78,64.92,64.76,64.92,26200.0,52.9665,53.081,52.9501,53.081,26200.0
2014-10-22 13:05:00,64.91,64.94,64.88,64.94,24800.0,53.0728,53.0973,53.0483,53.0973,24800.0
2014-10-22 13:10:00,64.94,64.94,64.82,64.84,29800.0,53.0973,53.0973,52.9992,53.0156,29800.0
2014-10-22 13:15:00,64.84,64.86,64.8,64.81,23400.0,53.0156,53.0319,52.9828,52.991,23400.0
2014-10-22 13:20:00,64.82,64.83,64.78,64.78,28000.0,52.9992,53.0074,52.9665,52.9665,28000.0
2014-10-22 13:25:00,64.77,64.77,64.67,64.72,27400.0,52.9583,52.9583,52.8766,52.9174,27400.0
2014-10-22 13:30:00,64.73,64.73,64.69,64.73,30300.0,52.9256,52.9256,52.8929,52.9256,30300.0
2014-10-22 13:35:00,64.73,64.86,64.73,64.86,38300.0,52.9256,53.0319,52.9256,53.0319,38300.0
2014-10-22 13:40:00,64.85,64.94,64.84,64.94,46400.0,53.0237,53.0973,53.0156,53.0973,46400.0
2014-10-22 13:45:00,64.94,64.96,64.93,64.94,50100.0,53.0973,53.1137,53.0891,53.0973,50100.0
2014-10-22 13:50:00,64.94,65.11,64.94,65.1,61300.0,53.0973,53.2363,53.0973,53.2281,61300.0
2014-10-22 13:55:00,65.09,65.11,64.94,64.94,36500.0,53.22,53.2363,53.0973,53.0973,36500.0
2014-10-22 14:00:00,64.95,64.99,64.93,64.97,48000.0,53.1055,53.1382,53.0891,53.1218,48000.0
2014-10-22 14:05:00,64.97,65.06,64.95,65.02,32900.0,53.1218,53.1954,53.1055,53.1627,32900.0
2014-10-22 14:10:00,65.02,65.06,64.98,64.98,21100.0,53.1627,53.1954,53.13,53.13,21100.0
2014-10-22 14:15:00,64.97,64.99,64.94,64.98,43200.0,53.1218,53.1382,53.0973,53.13,43200.0
2014-10-22 14:20:00,64.98,65.05,64.94,64.99,52100.0,53.13,53.1873,53.0973,53.1382,52100.0
2014-10-22 14:25:00,64.99,65.05,64.95,64.99,36000.0,53.1382,53.1873,53.1055,53.1382,36000.0
2014-10-22 14:30:00,64.99,65.0,64.81,64.82,38700.0,53.1382,53.1464,52.991,52.9992,38700.0
2014-10-22 14:35:00,64.82,64.93,64.81,64.89,45200.0,52.9992,53.0891,52.991,53.0564,45200.0
2014-10-22 14:40:00,64.89,65.02,64.87,65.02,35300.0,53.0564,53.1627,53.0401,53.1627,35300.0
2014-10-22 14:45:00,65.01,65.05,64.96,65.0,32400.0,53.1546,53.1873,53.1137,53.1464,32400.0
2014-10-22 14:50:00,65.01,65.01,64.93,64.94,32800.0,53.1546,53.1546,53.0891,53.0973,32800.0
2014-10-22 14:55:00,64.93,65.03,64.93,65.02,35300.0,53.0891,53.1709,53.0891,53.1627,35300.0
2014-10-22 15:00:00,65.03,65.05,64.91,64.97,46300.0,53.1709,53.1873,53.0728,53.1218,46300.0
2014-10-22 15:05:00,64.97,64.98,64.92,64.98,34000.0,53.1218,53.13,53.081,53.13,34000.0
2014-10-22 15:10:00,64.98,65.04,64.92,65.03,56300.0,53.13,53.1791,53.081,53.1709,56300.0
2014-10-22 15:15:00,65.02,65.08,65.0,65.0,50800.0,53.1627,53.2118,53.1464,53.1464,50800.0
2014-10-22 15:20:00,65.01,65.03,64.95,65.0,47100.0,53.1546,53.1709,53.1055,53.1464,47100.0
2014-10-22 15:25:00,64.99,65.02,64.98,64.99,42900.0,53.1382,53.1627,53.13,53.1382,42900.0
2014-10-22 15:30:00,64.99,65.0,64.86,64.88,67400.0,53.1382,53.1464,53.0319,53.0483,67400.0
2014-10-22 15:35:00,64.88,64.93,64.87,64.91,86200.0,53.0483,53.0891,53.0401,53.0728,86200.0
2014-10-22 15:40:00,64.92,64.92,64.76,64.77,99100.0,53.081,53.081,52.9501,52.9583,99100.0
2014-10-22 15:45:00,64.77,64.78,64.64,64.66,126700.0,52.9583,52.9665,52.852,52.8684,126700.0
2014-10-22 15:50:00,64.66,64.71,64.65,64.69,117200.0,52.8684,52.9093,52.8602,52.8929,117200.0
2014-10-22 15:55:00,64.7,64.73,64.6,64.7,279300.0,52.9011,52.9256,52.8193,52.9011,279300.0
2014-10-23 09:30:00,64.27,64.34,63.78,63.91,252000.0,52.5495,52.6067,52.1489,52.2552,252000.0
2014-10-23 09:35:00,63.98,64.43,63.96,64.38,219300.0,52.3124,52.6803,52.296,52.6394,219300.0
2014-10-23 09:40:00,64.37,64.72,64.31,64.49,84500.0,52.6313,52.9174,52.5822,52.7294,84500.0
2014-10-23 09:45:00,64.54,65.17,64.54,65.15,69700.0,52.7703,53.2854,52.7703,53.269,69700.0
2014-10-23 09:50:00,65.17,65.2,64.84,64.99,43400.0,53.2854,53.3099,53.0156,53.1382,43400.0
2014-10-23 09:55:00,65.0,65.03,64.71,64.71,53500.0,53.1464,53.1709,52.9093,52.9093,53500.0
2014-10-23 10:00:00,64.76,64.91,64.6,64.67,62200.0,52.9501,53.0728,52.8193,52.8766,62200.0
2014-10-23 10:05:00,64.68,64.7,64.42,64.45,137100.0,52.8847,52.9011,52.6721,52.6967,137100.0
2014-10-23 10:10:00,64.44,64.51,64.28,64.38,94700.0,52.6885,52.7457,52.5577,52.6394,94700.0
2014-10-23 10:15:00,64.4,64.58,64.39,64.46,45000.0,52.6558,52.803,52.6476,52.7049,45000.0
2014-10-23 10:20:00,64.46,64.49,64.37,64.48,67500.0,52.7049,52.7294,52.6313,52.7212,67500.0
2014-10-23 10:25:00,64.48,64.5,64.35,64.46,60300.0,52.7212,52.7376,52.6149,52.7049,60300.0
2014-10-23 10:30:00,64.46,64.56,64.46,64.53,48600.0,52.7049,52.7866,52.7049,52.7621,48600.0
2014-10-23 10:35:00,64.52,64.52,64.35,64.38,89500.0,52.7539,52.7539,52.6149,52.6394,89500.0
2014-10-23 10:40:00,64.37,64.39,64.34,64.34,52300.0,52.6313,52.6476,52.6067,52.6067,52300.0
2014-10-23 10:45:00,64.35,64.45,64.32,64.41,68100.0,52.6149,52.6967,52.5904,52.664,68100.0
2014-10-23 10:50:00,64.42,64.43,64.4,64.4,52400.0,52.6721,52.6803,52.6558,52.6558,52400.0
2014-10-23 10:55:00,64.41,64.43,64.38,64.41,50000.0,52.664,52.6803,52.6394,52.664,50000.0
2014-10-23 11:00:00,64.41,64.42,64.3,64.31,54600.0,52.664,52.6721,52.574,52.5822,54600.0
2014-10-23 11:05:00,64.31,64.34,64.2,64.21,83500.0,52.5822,52.6067,52.4923,52.5004,83500.0
2014-10-23 11:10:00,64.21,64.31,64.21,64.25,76200.0,52.5004,52.5822,52.5004,52.5331,76200.0
2014-10-23 11:15:00,64.24,64.25,64.13,64.18,52800.0,52.525,52.5331,52.435,52.4759,52800.0
2014-10-23 11:20:00,64.17,64.23,64.12,64.22,58200.0,52.4677,52.5168,52.4269,52.5086,58200.0
2014-10-23 11:25:00,64.22,64.38,64.2,64.34,51800.0,52.5086,52.6394,52.4923,52.6067,51800.0
2014-10-23 11:30:00,64.35,64.44,64.32,64.42,39000.0,52.6149,52.6885,52.5904,52.6721,39000.0
2014-10-23 11:35:00,64.43,64.43,64.33,64.34,70200.0,52.6803,52.6803,52.5986,52.6067,70200.0
2014-10-23 11:40:00,64.34,64.4,64.31,64.39,29600.0,52.6067,52.6558,52.5822,52.6476,29600.0
2014-10-23 11:45:00,64.39,64.52,64.35,64.51,52000.0,52.6476,52.7539,52.6149,52.7457,52000.0
2014-10-23 11:50:00,64.5,64.52,64.39,64.4,30700.0,52.7376,52.7539,52.6476,52.6558,30700.0
2014-10-23 11:55:00,64.4,64.41,64.36,64.41,28200.0,52.6558,52.664,52.6231,52.664,28200.0
2014-10-23 12:00:00,64.4,64.42,64.36,64.36,35500.0,52.6558,52.6721,52.6231,52.6231,35500.0
2014-10-23 12:05:00,64.36,64.42,64.36,64.37,31800.0,52.6231,52.6721,52.6231,52.6313,31800.0
2014-10-23 12:10:00,64.37,64.37,64.35,64.36,25300.0,52.6313,52.6313,52.6149,52.6231,25300.0
2014-10-23 12:15:00,64.35,64.36,64.25,64.25,42800.0,52.6149,52.6231,52.5331,52.5331,42800.0
2014-10-23 12:20:00,64.25,64.25,64.08,64.2,51300.0,52.5331,52.5331,52.3941,52.4923,51300.0
2014-10-23 12:25:00,64.2,64.21,64.18,64.19,53600.0,52.4923,52.5004,52.4759,52.4841,53600.0
2014-10-23 12:30:00,64.19,64.19,64.16,64.18,53000.0,52.4841,52.4841,52.4596,52.4759,53000.0
2014-10-23 12:35:00,64.18,64.18,64.12,64.12,27800.0,52.4759,52.4759,52.4269,52.4269,27800.0
2014-10-23 12:40:00,64.12,64.19,64.12,64.14,48700.0,52.4269,52.4841,52.4269,52.4432,48700.0
2014-10-23 12:45:00,64.13,64.15,64.12,64.13,23700.0,52.435,52.4514,52.4269,52.435,23700.0
2014-10-23 12:50:00,64.13,64.17,64.12,64.15,30500.0,52.435,52.4677,52.4269,52.4514,30500.0
2014-10-23 12:55:00,64.14,64.14,64.06,64.12,425000.0,52.4432,52.4432,52.3778,52.4269,425000.0
2014-10-23 13:00:00,64.12,64.16,64.11,64.11,55900.0,52.4269,52.4596,52.4187,52.4187,55900.0
2014-10-23 13:05:00,64.12,64.12,64.06,64.06,68300.0,52.4269,52.4269,52.3778,52.3778,68300.0
2014-10-23 13:10:00,64.06,64.06,63.96,64.03,134000.0,52.3778,52.3778,52.296,52.3533,134000.0
2014-10-23 13:15:00,64.02,64.03,64.0,64.02,23700.0,52.3451,52.3533,52.3287,52.3451,23700.0
2014-10-23 13:20:00,64.02,64.03,63.97,63.99,54200.0,52.3451,52.3533,52.3042,52.3206,54200.0
2014-10-23 13:25:00,63.99,64.02,63.98,64.02,41100.0,52.3206,52.3451,52.3124,52.3451,41100.0
2014-10-23 13:30:00,64.02,64.1,64.01,64.1,40100.0,52.3451,52.4105,52.3369,52.4105,40100.0
2014-10-23 13:35:00,64.1,64.12,64.08,64.09,59400.0,52.4105,52.4269,52.3941,52.4023,59400.0
2014-10-23 13:40:00,64.1,64.11,64.07,64.07,23900.0,52.4105,52.4187,52.386,52.386,23900.0
2014-10-23 13:45:00,64.07,64.14,64.07,64.14,22200.0,52.386,52.4432,52.386,52.4432,22200.0
2014-10-23 13:50:00,64.14,64.14,64.1,64.12,54000.0,52.4432,52.4432,52.4105,52.4269,54000.0
2014-10-23 13:55:00,64.13,64.22,64.12,64.17,32700.0,52.435,52.5086,52.4269,52.4677,32700.0
2014-10-23 14:00:00,64.17,64.31,64.17,64.28,25600.0,52.4677,52.5822,52.4677,52.5577,25600.0
2014-10-23 14:05:00,64.29,64.29,64.22,64.22,31600.0,52.5659,52.5659,52.5086,52.5086,31600.0
2014-10-23 14:10:00,64.23,64.37,64.23,64.34,32600.0,52.5168,52.6313,52.5168,52.6067,32600.0
2014-10-23 14:15:00,64.34,64.38,64.3,64.38,34600.0,52.6067,52.6394,52.574,52.6394,34600.0
2014-10-23 14:20:00,64.37,64.44,64.34,64.43,26600.0,52.6313,52.6885,52.6067,52.6803,26600.0
2014-10-23 14:25:00,64.44,64.51,64.41,64.45,41900.0,52.6885,52.7457,52.664,52.6967,41900.0
2014-10-23 14:30:00,64.46,64.49,64.45,64.49,30100.0,52.7049,52.7294,52.6967,52.7294,30100.0
2014-10-23 14:35:00,64.48,64.53,64.46,64.53,68200.0,52.7212,52.7621,52.7049,52.7621,68200.0
2014-10-23 14:40:00,64.52,64.52,64.4,64.4,65800.0,52.7539,52.7539,52.6558,52.6558,65800.0
2014-10-23 14:45:00,64.4,64.42,64.37,64.41,36000.0,52.6558,52.6721,52.6313,52.664,36000.0
2014-10-23 14:50:00,64.41,64.41,64.31,64.31,32800.0,52.664,52.664,52.5822,52.5822,32800.0
2014-10-23 14:55:00,64.31,64.31,64.11,64.25,93300.0,52.5822,52.5822,52.4187,52.5331,93300.0
2014-10-23 15:00:00,64.26,64.26,64.02,64.07,86000.0,52.5413,52.5413,52.3451,52.386,86000.0
2014-10-23 15:05:00,64.07,64.15,64.06,64.11,65500.0,52.386,52.4514,52.3778,52.4187,65500.0
2014-10-23 15:10:00,64.11,64.25,64.1,64.25,85300.0,52.4187,52.5331,52.4105,52.5331,85300.0
2014-10-23 15:15:00,64.23,64.26,64.13,64.22,72000.0,52.5168,52.5413,52.435,52.5086,72000.0
2014-10-23 15:20:00,64.22,64.23,64.13,64.2,56300.0,52.5086,52.5168,52.435,52.4923,56300.0
2014-10-23 15:25:00,64.19,64.2,64.12,64.18,66200.0,52.4841,52.4923,52.4269,52.4759,66200.0
2014-10-23 15:30:00,64.18,64.36,64.12,64.35,67800.0,52.4759,52.6231,52.4269,52.6149,67800.0
2014-10-23 15:35:00,64.36,64.39,64.24,64.28,83700.0,52.6231,52.6476,52.525,52.5577,83700.0
2014-10-23 15:40:00,64.28,64.28,64.19,64.23,80900.0,52.5577,52.5577,52.4841,52.5168,80900.0
2014-10-23 15:45:00,64.22,64.29,64.22,64.27,84200.0,52.5086,52.5659,52.5086,52.5495,84200.0
2014-10-23 15:50:00,64.27,64.39,64.21,64.22,142300.0,52.5495,52.6476,52.5004,52.5086,142300.0
2014-10-23 15:55:00,64.23,64.37,64.21,64.34,355700.0,52.5168,52.6313,52.5004,52.6067,355700.0
2014-10-24 09:30:00,64.58,64.98,64.4,64.88,96700.0,52.803,53.13,52.6558,53.0483,96700.0
2014-10-24 09:35:00,64.91,64.91,64.68,64.84,78100.0,53.0728,53.0728,52.8847,53.0156,78100.0
2014-10-24 09:40:00,64.88,64.95,64.82,64.94,35900.0,53.0483,53.1055,52.9992,53.0973,35900.0
2014-10-24 09:45:00,64.93,64.95,64.87,64.88,37800.0,53.0891,53.1055,53.0401,53.0483,37800.0
2014-10-24 09:50:00,64.88,64.89,64.76,64.78,53800.0,53.0483,53.0564,52.9501,52.9665,53800.0
2014-10-24 09:55:00,64.77,64.78,64.73,64.76,30600.0,52.9583,52.9665,52.9256,52.9501,30600.0
2014-10-24 10:00:00,64.76,64.87,64.71,64.73,63200.0,52.9501,53.0401,52.9093,52.9256,63200.0
2014-10-24 10:05:00,64.73,64.83,64.6,64.78,57500.0,52.9256,53.0074,52.8193,52.9665,57500.0
2014-10-24 10:10:00,64.8,64.9,64.77,64.81,63200.0,52.9828,53.0646,52.9583,52.991,63200.0
2014-10-24 10:15:00,64.82,64.88,64.77,64.81,26200.0,52.9992,53.0483,52.9583,52.991,26200.0
2014-10-24 10:20:00,64.8,64.82,64.77,64.79,30600.0,52.9828,52.9992,52.9583,52.9747,30600.0
2014-10-24 10:25:00,64.79,64.81,64.73,64.81,31700.0,52.9747,52.991,52.9256,52.991,31700.0
2014-10-24 10:30:00,64.81,64.88,64.81,64.88,38300.0,52.991,53.0483,52.991,53.0483,38300.0
2014-10-24 10:35:00,64.89,64.92,64.89,64.91,32400.0,53.0564,53.081,53.0564,53.0728,32400.0
2014-10-24 10:40:00,64.92,65.06,64.92,65.03,53500.0,53.081,53.1954,53.081,53.1709,53500.0
2014-10-24 10:45:00,65.02,65.17,65.0,65.16,31800.0,53.1627,53.2854,53.1464,53.2772,31800.0
2014-10-24 10:50:00,65.16,65.27,65.15,65.21,35800.0,53.2772,53.3671,53.269,53.3181,35800.0
2014-10-24 10:55:00,65.23,65.25,65.2,65.25,18600.0,53.3344,53.3508,53.3099,53.3508,18600.0
2014-10-24 11:00:00,65.26,65.29,65.21,65.24,15200.0,53.359,53.3835,53.3181,53.3426,15200.0
2014-10-24 11:05:00,65.24,65.29,65.23,65.25,15200.0,53.3426,53.3835,53.3344,53.3508,15200.0
2014-10-24 11:10:00,65.27,65.44,65.27,65.44,41900.0,53.3671,53.5061,53.3671,53.5061,41900.0
2014-10-24 11:15:00,65.43,65.72,65.43,65.72,65200.0,53.498,53.7351,53.498,53.7351,65200.0
2014-10-24 11:20:00,65.72,65.8,65.55,65.57,94100.0,53.7351,53.8005,53.5961,53.6124,94100.0
2014-10-24 11:25:00,65.57,65.64,65.52,65.52,35200.0,53.6124,53.6697,53.5715,53.5715,35200.0
2014-10-24 11:30:00,65.52,65.73,65.46,65.7,64700.0,53.5715,53.7432,53.5225,53.7187,64700.0
2014-10-24 11:35:00,65.67,65.86,65.6,65.85,62500.0,53.6942,53.8495,53.637,53.8414,62500.0
2014-10-24 11:40:00,65.86,65.89,65.81,65.88,33500.0,53.8495,53.8741,53.8087,53.8659,33500.0
2014-10-24 11:45:00,65.89,65.95,65.84,65.9,33000.0,53.8741,53.9231,53.8332,53.8822,33000.0
2014-10-24 11:50:00,65.89,65.94,65.84,65.85,24800.0,53.8741,53.915,53.8332,53.8414,24800.0
2014-10-24 11:55:00,65.85,65.89,65.84,65.89,22400.0,53.8414,53.8741,53.8332,53.8741,22400.0
2014-10-24 12:00:00,65.88,65.95,65.85,65.91,45900.0,53.8659,53.9231,53.8414,53.8904,45900.0
2014-10-24 12:05:00,65.91,65.92,65.77,65.79,18400.0,53.8904,53.8986,53.776,53.7923,18400.0
2014-10-24 12:10:00,65.79,65.88,65.76,65.87,65200.0,53.7923,53.8659,53.7678,53.8577,65200.0
2014-10-24 12:15:00,65.87,65.9,65.84,65.89,39300.0,53.8577,53.8822,53.8332,53.8741,39300.0
2014-10-24 12:20:00,65.9,65.91,65.82,65.83,27100.0,53.8822,53.8904,53.8168,53.825,27100.0
2014-10-24 12:25:00,65.82,65.83,65.78,65.79,32300.0,53.8168,53.825,53.7841,53.7923,32300.0
2014-10-24 12:30:00,65.78,65.78,65.74,65.75,25900.0,53.7841,53.7841,53.7514,53.7596,25900.0
2014-10-24 12:35:00,65.75,65.78,65.75,65.77,18900.0,53.7596,53.7841,53.7596,53.776,18900.0
2014-10-24 12:40:00,65.76,65.79,65.76,65.78,22100.0,53.7678,53.7923,53.7678,53.7841,22100.0
2014-10-24 12:45:00,65.79,65.81,65.77,65.78,27600.0,53.7923,53.8087,53.776,53.7841,27600.0
2014-10-24 12:50:00,65.79,65.79,65.7,65.73,39400.0,53.7923,53.7923,53.7187,53.7432,39400.0
2014-10-24 12:55:00,65.73,65.76,65.71,65.76,34200.0,53.7432,53.7678,53.7269,53.7678,34200.0
2014-10-24 13:00:00,65.76,65.8,65.75,65.75,37700.0,53.7678,53.8005,53.7596,53.7596,37700.0
2014-10-24 13:05:00,65.75,65.8,65.75,65.77,27100.0,53.7596,53.8005,53.7596,53.776,27100.0
2014-10-24 13:10:00,65.77,65.78,65.71,65.72,32500.0,53.776,53.7841,53.7269,53.7351,32500.0
2014-10-24 13:15:00,65.72,65.73,65.69,65.69,9700.0,53.7351,53.7432,53.7105,53.7105,9700.0
2014-10-24 13:20:00,65.68,65.69,65.64,65.68,74100.0,53.7024,53.7105,53.6697,53.7024,74100.0
2014-10-24 13:25:00,65.67,65.73,65.67,65.73,17200.0,53.6942,53.7432,53.6942,53.7432,17200.0
2014-10-24 13:30:00,65.73,65.8,65.72,65.77,48700.0,53.7432,53.8005,53.7351,53.776,48700.0
2014-10-24 13:35:00,65.78,65.92,65.76,65.92,32300.0,53.7841,53.8986,53.7678,53.8986,32300.0
2014-10-24 13:40:00,65.91,65.91,65.84,65.87,19000.0,53.8904,53.8904,53.8332,53.8577,19000.0
2014-10-24 13:45:00,65.86,65.93,65.86,65.93,24400.0,53.8495,53.9068,53.8495,53.9068,24400.0
2014-10-24 13:50:00,65.94,65.99,65.92,65.94,19100.0,53.915,53.9558,53.8986,53.915,19100.0
2014-10-24 13:55:00,65.94,65.94,65.89,65.91,12700.0,53.915,53.915,53.8741,53.8904,12700.0
2014-10-24 14:00:00,65.91,65.95,65.91,65.93,18500.0,53.8904,53.9231,53.8904,53.9068,18500.0
2014-10-24 14:05:00,65.93,66.08,65.92,66.07,72600.0,53.9068,54.0294,53.8986,54.0212,72600.0
2014-10-24 14:10:00,66.06,66.06,66.0,66.01,33500.0,54.0131,54.0131,53.964,53.9722,33500.0
2014-10-24 14:15:00,66.01,66.05,66.01,66.05,14900.0,53.9722,54.0049,53.9722,54.0049,14900.0
2014-10-24 14:20:00,66.05,66.06,65.99,66.06,28800.0,54.0049,54.0131,53.9558,54.0131,28800.0
2014-10-24 14:25:00,66.06,66.2,66.06,66.1,53200.0,54.0131,54.1275,54.0131,54.0458,53200.0
2014-10-24 14:30:00,66.11,66.15,66.09,66.12,34700.0,54.054,54.0867,54.0376,54.0621,34700.0
2014-10-24 14:35:00,66.11,66.14,66.11,66.13,33300.0,54.054,54.0785,54.054,54.0703,33300.0
2014-10-24 14:40:00,66.13,66.19,66.13,66.19,25300.0,54.0703,54.1194,54.0703,54.1194,25300.0
2014-10-24 14:45:00,66.19,66.24,66.17,66.24,41900.0,54.1194,54.1602,54.103,54.1602,41900.0
2014-10-24 14:50:00,66.22,66.23,66.15,66.16,59000.0,54.1439,54.1521,54.0867,54.0948,59000.0
2014-10-24 14:55:00,66.16,66.16,66.12,66.12,19200.0,54.0948,54.0948,54.0621,54.0621,19200.0
2014-10-24 15:00:00,66.12,66.16,66.08,66.14,34900.0,54.0621,54.0948,54.0294,54.0785,34900.0
2014-10-24 15:05:00,66.14,66.17,66.11,66.15,27600.0,54.0785,54.103,54.054,54.0867,27600.0
2014-10-24 15:10:00,66.15,66.16,66.01,66.01,67800.0,54.0867,54.0948,53.9722,53.9722,67800.0
2014-10-24 15:15:00,66.0,66.08,66.0,66.05,51900.0,53.964,54.0294,53.964,54.0049,51900.0
2014-10-24 15:20:00,66.05,66.06,66.02,66.06,82800.0,54.0049,54.0131,53.9804,54.0131,82800.0
2014-10-24 15:25:00,66.06,66.08,66.02,66.03,99100.0,54.0131,54.0294,53.9804,53.9885,99100.0
2014-10-24 15:30:00,66.03,66.08,66.01,66.02,94800.0,53.9885,54.0294,53.9722,53.9804,94800.0
2014-10-24 15:35:00,66.02,66.03,65.99,66.01,50400.0,53.9804,53.9885,53.9558,53.9722,50400.0
2014-10-24 15:40:00,66.01,66.03,66.0,66.03,121100.0,53.9722,53.9885,53.964,53.9885,121100.0
2014-10-24 15:45:00,66.03,66.07,66.02,66.02,176000.0,53.9885,54.0212,53.9804,53.9804,176000.0
2014-10-24 15:50:00,66.03,66.06,66.02,66.03,116700.0,53.9885,54.0131,53.9804,53.9885,116700.0
2014-10-24 15:55:00,66.04,66.07,66.02,66.05,191200.0,53.9967,54.0212,53.9804,54.0049,191200.0
2014-10-27 09:30:00,65.94,66.04,65.88,66.0,125000.0,53.915,53.9967,53.8659,53.964,125000.0
2014-10-27 09:35:00,65.99,66.03,65.86,65.98,46300.0,53.9558,53.9885,53.8495,53.9477,46300.0
2014-10-27 09:40:00,65.98,66.02,65.91,65.99,45600.0,53.9477,53.9804,53.8904,53.9558,45600.0
2014-10-27 09:45:00,65.99,66.01,65.89,65.96,27900.0,53.9558,53.9722,53.8741,53.9313,27900.0
2014-10-27 09:50:00,65.95,65.95,65.85,65.94,43100.0,53.9231,53.9231,53.8414,53.915,43100.0
2014-10-27 09:55:00,65.95,65.97,65.84,65.89,31000.0,53.9231,53.9395,53.8332,53.8741,31000.0
2014-10-27 10:00:00,65.87,65.92,65.83,65.89,20900.0,53.8577,53.8986,53.825,53.8741,20900.0
2014-10-27 10:05:00,65.89,65.97,65.87,65.94,51100.0,53.8741,53.9395,53.8577,53.915,51100.0
2014-10-27 10:10:00,65.94,66.05,65.92,65.98,70300.0,53.915,54.0049,53.8986,53.9477,70300.0
2014-10-27 10:15:00,65.98,66.02,65.92,65.98,28300.0,53.9477,53.9804,53.8986,53.9477,28300.0
2014-10-27 10:20:00,65.98,66.0,65.93,65.93,26100.0,53.9477,53.964,53.9068,53.9068,26100.0
2014-10-27 10:25:00,65.93,65.95,65.9,65.91,24900.0,53.9068,53.9231,53.8822,53.8904,24900.0
2014-10-27 10:30:00,65.9,65.93,65.87,65.88,34600.0,53.8822,53.9068,53.8577,53.8659,34600.0
2014-10-27 10:35:00,65.86,65.92,65.79,65.91,29200.0,53.8495,53.8986,53.7923,53.8904,29200.0
2014-10-27 10:40:00,65.92,66.01,65.89,65.97,44500.0,53.8986,53.9722,53.8741,53.9395,44500.0
2014-10-27 10:45:00,65.96,66.01,65.91,65.97,30900.0,53.9313,53.9722,53.8904,53.9395,30900.0
2014-10-27 10:50:00,65.98,65.98,65.86,65.88,27700.0,53.9477,53.9477,53.8495,53.8659,27700.0
2014-10-27 10:55:00,65.88,65.93,65.83,65.91,53800.0,53.8659,53.9068,53.825,53.8904,53800.0
2014-10-27 11:00:00,65.9,65.92,65.83,65.84,42600.0,53.8822,53.8986,53.825,53.8332,42600.0
2014-10-27 11:05:00,65.85,65.98,65.81,65.93,43100.0,53.8414,53.9477,53.8087,53.9068,43100.0
2014-10-27 11:10:00,65.96,66.02,65.95,65.96,36100.0,53.9313,53.9804,53.9231,53.9313,36100.0
2014-10-27 11:15:00,65.95,65.95,65.88,65.91,23600.0,53.9231,53.9231,53.8659,53.8904,23600.0
2014-10-27 11:20:00,65.92,65.93,65.86,65.91,20900.0,53.8986,53.9068,53.8495,53.8904,20900.0
2014-10-27 11:25:00,65.9,65.95,65.89,65.92,13400.0,53.8822,53.9231,53.8741,53.8986,13400.0
2014-10-27 11:30:00,65.92,65.99,65.92,65.99,26200.0,53.8986,53.9558,53.8986,53.9558,26200.0
2014-10-27 11:35:00,65.99,65.99,65.84,65.89,25900.0,53.9558,53.9558,53.8332,53.8741,25900.0
2014-10-27 11:40:00,65.88,65.98,65.88,65.98,27900.0,53.8659,53.9477,53.8659,53.9477,27900.0
2014-10-27 11:45:00,65.98,65.99,65.92,65.97,29600.0,53.9477,53.9558,53.8986,53.9395,29600.0
2014-10-27 11:50:00,65.98,65.98,65.89,65.94,20900.0,53.9477,53.9477,53.8741,53.915,20900.0
2014-10-27 11:55:00,65.93,65.99,65.92,65.96,24500.0,53.9068,53.9558,53.8986,53.9313,24500.0
2014-10-27 12:00:00,65.95,66.02,65.95,66.0,41500.0,53.9231,53.9804,53.9231,53.964,41500.0
2014-10-27 12:05:00,66.01,66.1,66.01,66.03,39100.0,53.9722,54.0458,53.9722,53.9885,39100.0
2014-10-27 12:10:00,66.03,66.07,66.02,66.04,8700.0,53.9885,54.0212,53.9804,53.9967,8700.0
2014-10-27 12:15:00,66.05,66.06,66.0,66.02,36400.0,54.0049,54.0131,53.964,53.9804,36400.0
2014-10-27 12:20:00,66.02,66.06,65.98,66.01,14600.0,53.9804,54.0131,53.9477,53.9722,14600.0
2014-10-27 12:25:00,66.01,66.05,65.98,66.0,74100.0,53.9722,54.0049,53.9477,53.964,74100.0
2014-10-27 12:30:00,66.0,66.02,65.96,66.02,12200.0,53.964,53.9804,53.9313,53.9804,12200.0
2014-10-27 12:35:00,66.03,66.06,66.02,66.03,23500.0,53.9885,54.0131,53.9804,53.9885,23500.0
2014-10-27 12:40:00,66.03,66.09,65.99,66.09,12700.0,53.9885,54.0376,53.9558,54.0376,12700.0
2014-10-27 12:45:00,66.09,66.16,66.06,66.1,17800.0,54.0376,54.0948,54.0131,54.0458,17800.0
2014-10-27 12:50:00,66.1,66.11,66.04,66.08,9900.0,54.0458,54.054,53.9967,54.0294,9900.0
2014-10-27 12:55:00,66.09,66.15,66.08,66.13,8800.0,54.0376,54.0867,54.0294,54.0703,8800.0
2014-10-27 13:00:00,66.13,66.23,66.13,66.19,28800.0,54.0703,54.1521,54.0703,54.1194,28800.0
2014-10-27 13:05:00,66.19,66.2,66.08,66.1,34100.0,54.1194,54.1275,54.0294,54.0458,34100.0
2014-10-27 13:10:00,66.1,66.17,66.07,66.17,14900.0,54.0458,54.103,54.0212,54.103,14900.0
2014-10-27 13:15:00,66.18,66.21,66.17,66.18,16300.0,54.1112,54.1357,54.103,54.1112,16300.0
2014-10-27 13:20:00,66.18,66.21,66.12,66.12,13800.0,54.1112,54.1357,54.0621,54.0621,13800.0
2014-10-27 13:25:00,66.11,66.11,66.06,66.1,10800.0,54.054,54.054,54.0131,54.0458,10800.0
2014-10-27 13:30:00,66.11,66.14,66.09,66.09,9000.0,54.054,54.0785,54.0376,54.0376,9000.0
2014-10-27 13:35:00,66.09,66.11,66.08,66.09,11200.0,54.0376,54.054,54.0294,54.0376,11200.0
2014-10-27 13:40:00,66.1,66.13,66.09,66.09,25500.0,54.0458,54.0703,54.0376,54.0376,25500.0
2014-10-27 13:45:00,66.09,66.16,66.09,66.15,35500.0,54.0376,54.0948,54.0376,54.0867,35500.0
2014-10-27 13:50:00,66.15,66.18,66.13,66.16,24600.0,54.0867,54.1112,54.0703,54.0948,24600.0
2014-10-27 13:55:00,66.15,66.18,66.12,66.15,30900.0,54.0867,54.1112,54.0621,54.0867,30900.0
2014-10-27 14:00:00,66.15,66.16,66.12,66.13,21300.0,54.0867,54.0948,54.0621,54.0703,21300.0
2014-10-27 14:05:00,66.13,66.19,66.12,66.19,13900.0,54.0703,54.1194,54.0621,54.1194,13900.0
2014-10-27 14:10:00,66.18,66.2,66.17,66.17,13500.0,54.1112,54.1275,54.103,54.103,13500.0
2014-10-27 14:15:00,66.18,66.2,66.17,66.19,11500.0,54.1112,54.1275,54.103,54.1194,11500.0
2014-10-27 14:20:00,66.19,66.19,66.17,66.18,14200.0,54.1194,54.1194,54.103,54.1112,14200.0
2014-10-27 14:25:00,66.17,66.17,66.12,66.12,18300.0,54.103,54.103,54.0621,54.0621,18300.0
2014-10-27 14:30:00,66.12,66.18,66.08,66.18,21400.0,54.0621,54.1112,54.0294,54.1112,21400.0
2014-10-27 14:35:00,66.18,66.19,66.14,66.16,14300.0,54.1112,54.1194,54.0785,54.0948,14300.0
2014-10-27 14:40:00,66.16,66.18,66.15,66.18,22100.0,54.0948,54.1112,54.0867,54.1112,22100.0
2014-10-27 14:45:00,66.18,66.2,66.14,66.17,32900.0,54.1112,54.1275,54.0785,54.103,32900.0
2014-10-27 14:50:00,66.17,66.2,66.14,66.15,17500.0,54.103,54.1275,54.0785,54.0867,17500.0
2014-10-27 14:55:00,66.14,66.18,66.14,66.17,28900.0,54.0785,54.1112,54.0785,54.103,28900.0
2014-10-27 15:00:00,66.18,66.2,66.17,66.2,16600.0,54.1112,54.1275,54.103,54.1275,16600.0
2014-10-27 15:05:00,66.19,66.2,66.13,66.15,32800.0,54.1194,54.1275,54.0703,54.0867,32800.0
2014-10-27 15:10:00,66.15,66.18,66.14,66.17,20300.0,54.0867,54.1112,54.0785,54.103,20300.0
2014-10-27 15:15:00,66.17,66.24,66.17,66.24,32100.0,54.103,54.1602,54.103,54.1602,32100.0
2014-10-27 15:20:00,66.23,66.24,66.2,66.21,19400.0,54.1521,54.1602,54.1275,54.1357,19400.0
2014-10-27 15:25:00,66.2,66.23,66.15,66.18,44000.0,54.1275,54.1521,54.0867,54.1112,44000.0
2014-10-27 15:30:00,66.18,66.23,66.16,66.21,34600.0,54.1112,54.1521,54.0948,54.1357,34600.0
2014-10-27 15:35:00,66.21,66.21,66.15,66.18,30000.0,54.1357,54.1357,54.0867,54.1112,30000.0
2014-10-27 15:40:00,66.18,66.25,66.15,66.23,55800.0,54.1112,54.1684,54.0867,54.1521,55800.0
2014-10-27 15:45:00,66.24,66.59,66.21,66.58,427100.0,54.1602,54.4464,54.1357,54.4382,427100.0
2014-10-27 15:50:00,66.58,66.62,66.15,66.19,546000.0,54.4382,54.4709,54.0867,54.1194,546000.0
2014-10-27 15:55:00,66.2,66.24,66.15,66.18,243900.0,54.1275,54.1602,54.0867,54.1112,243900.0
2014-10-28 09:30:00,66.0,66.1,65.71,65.77,386200.0,53.964,54.0458,53.7269,53.776,386200.0
2014-10-28 09:35:00,65.77,65.85,65.67,65.76,250100.0,53.776,53.8414,53.6942,53.7678,250100.0
2014-10-28 09:40:00,65.75,65.77,65.29,65.44,139500.0,53.7596,53.776,53.3835,53.5061,139500.0
2014-10-28 09:45:00,65.44,65.45,64.9,65.0,252300.0,53.5061,53.5143,53.0646,53.1464,252300.0
2014-10-28 09:50:00,65.0,65.02,64.7,64.77,130700.0,53.1464,53.1627,52.9011,52.9583,130700.0
2014-10-28 09:55:00,64.77,64.84,64.67,64.72,116000.0,52.9583,53.0156,52.8766,52.9174,116000.0
2014-10-28 10:00:00,64.72,64.91,64.71,64.9,128500.0,52.9174,53.0728,52.9093,53.0646,128500.0
2014-10-28 10:05:00,64.9,64.94,64.73,64.74,93400.0,53.0646,53.0973,52.9256,52.9338,93400.0
2014-10-28 10:10:00,64.73,64.8,64.35,64.42,248800.0,52.9256,52.9828,52.6149,52.6721,248800.0
2014-10-28 10:15:00,64.42,64.72,64.42,64.57,133900.0,52.6721,52.9174,52.6721,52.7948,133900.0
2014-10-28 10:20:00,64.57,64.62,64.45,64.45,79300.0,52.7948,52.8357,52.6967,52.6967,79300.0
2014-10-28 10:25:00,64.45,64.55,64.44,64.52,50300.0,52.6967,52.7784,52.6885,52.7539,50300.0
2014-10-28 10:30:00,64.51,64.62,64.48,64.52,113500.0,52.7457,52.8357,52.7212,52.7539,113500.0
2014-10-28 10:35:00,64.52,64.53,64.35,64.35,106000.0,52.7539,52.7621,52.6149,52.6149,106000.0
2014-10-28 10:40:00,64.35,64.36,64.26,64.27,78200.0,52.6149,52.6231,52.5413,52.5495,78200.0
2014-10-28 10:45:00,64.27,64.31,64.18,64.2,84800.0,52.5495,52.5822,52.4759,52.4923,84800.0
2014-10-28 10:50:00,64.2,64.22,64.15,64.15,117400.0,52.4923,52.5086,52.4514,52.4514,117400.0
2014-10-28 10:55:00,64.15,64.19,64.12,64.15,156200.0,52.4514,52.4841,52.4269,52.4514,156200.0
2014-10-28 11:00:00,64.15,64.16,64.06,64.06,80100.0,52.4514,52.4596,52.3778,52.3778,80100.0
2014-10-28 11:05:00,64.07,64.12,64.06,64.08,54700.0,52.386,52.4269,52.3778,52.3941,54700.0
2014-10-28 11:10:00,64.08,64.18,64.08,64.16,97000.0,52.3941,52.4759,52.3941,52.4596,97000.0
2014-10-28 11:15:00,64.16,64.29,64.15,64.21,113700.0,52.4596,52.5659,52.4514,52.5004,113700.0
2014-10-28 11:20:00,64.21,64.29,64.21,64.25,74600.0,52.5004,52.5659,52.5004,52.5331,74600.0
2014-10-28 11:25:00,64.24,64.29,64.23,64.25,66000.0,52.525,52.5659,52.5168,52.5331,66000.0
2014-10-28 11:30:00,64.25,64.27,64.2,64.22,48700.0,52.5331,52.5495,52.4923,52.5086,48700.0
2014-10-28 11:35:00,64.22,64.3,64.21,64.24,67100.0,52.5086,52.574,52.5004,52.525,67100.0
2014-10-28 11:40:00,64.23,64.26,64.12,64.13,138800.0,52.5168,52.5413,52.4269,52.435,138800.0
2014-10-28 11:45:00,64.12,64.22,64.12,64.2,66500.0,52.4269,52.5086,52.4269,52.4923,66500.0
2014-10-28 11:50:00,64.2,64.24,64.19,64.2,47700.0,52.4923,52.525,52.4841,52.4923,47700.0
2014-10-28 11:55:00,64.2,64.21,64.19,64.2,80500.0,52.4923,52.5004,52.4841,52.4923,80500.0
2014-10-28 12:00:00,64.19,64.22,64.13,64.15,62400.0,52.4841,52.5086,52.435,52.4514,62400.0
2014-10-28 12:05:00,64.16,64.19,64.16,64.19,27700.0,52.4596,52.4841,52.4596,52.4841,27700.0
2014-10-28 12:10:00,64.19,64.22,64.18,64.2,28500.0,52.4841,52.5086,52.4759,52.4923,28500.0
2014-10-28 12:15:00,64.2,64.24,64.2,64.2,38300.0,52.4923,52.525,52.4923,52.4923,38300.0
2014-10-28 12:20:00,64.2,64.22,64.13,64.13,89800.0,52.4923,52.5086,52.435,52.435,89800.0
2014-10-28 12:25:00,64.14,64.2,64.14,64.17,70000.0,52.4432,52.4923,52.4432,52.4677,70000.0
2014-10-28 12:30:00,64.17,64.18,64.13,64.14,63900.0,52.4677,52.4759,52.435,52.4432,63900.0
2014-10-28 12:35:00,64.14,64.16,64.07,64.07,50900.0,52.4432,52.4596,52.386,52.386,50900.0
2014-10-28 12:40:00,64.08,64.08,63.92,63.92,104700.0,52.3941,52.3941,52.2633,52.2633,104700.0
2014-10-28 12:45:00,63.92,63.93,63.8,63.8,104200.0,52.2633,52.2715,52.1652,52.1652,104200.0
2014-10-28 12:50:00,63.8,64.0,63.74,64.0,102400.0,52.1652,52.3287,52.1162,52.3287,102400.0
2014-10-28 12:55:00,64.0,64.02,63.97,64.0,59600.0,52.3287,52.3451,52.3042,52.3287,59600.0
2014-10-28 13:00:00,63.99,64.03,63.97,64.02,38100.0,52.3206,52.3533,52.3042,52.3451,38100.0
2014-10-28 13:05:00,64.03,64.03,63.99,64.01,76400.0,52.3533,52.3533,52.3206,52.3369,76400.0
2014-10-28 13:10:00,64.01,64.02,63.98,64.0,27000.0,52.3369,52.3451,52.3124,52.3287,27000.0
2014-10-28 13:15:00,64.0,64.01,63.9,63.9,83900.0,52.3287,52.3369,52.247,52.247,83900.0
2014-10-28 13:20:00,63.91,64.03,63.9,63.97,60800.0,52.2552,52.3533,52.247,52.3042,60800.0
2014-10-28 13:25:00,63.98,64.01,63.97,63.99,65700.0,52.3124,52.3369,52.3042,52.3206,65700.0
2014-10-28 13:30:00,63.99,64.0,63.88,63.88,66900.0,52.3206,52.3287,52.2306,52.2306,66900.0
2014-10-28 13:35:00,63.88,63.93,63.85,63.85,51100.0,52.2306,52.2715,52.2061,52.2061,51100.0
2014-10-28 13:40:00,63.86,63.92,63.83,63.9,89400.0,52.2143,52.2633,52.1897,52.247,89400.0
2014-10-28 13:45:00,63.9,63.95,63.85,63.85,58400.0,52.247,52.2879,52.2061,52.2061,58400.0
2014-10-28 13:50:00,63.86,63.87,63.81,63.82,91600.0,52.2143,52.2224,52.1734,52.1816,91600.0
2014-10-28 13:55:00,63.81,63.93,63.8,63.93,76600.0,52.1734,52.2715,52.1652,52.2715,76600.0
2014-10-28 14:00:00,63.92,64.0,63.92,64.0,66800.0,52.2633,52.3287,52.2633,52.3287,66800.0
2014-10-28 14:05:00,64.0,64.02,63.99,64.01,95600.0,52.3287,52.3451,52.3206,52.3369,95600.0
2014-10-28 14:10:00,64.0,64.08,64.0,64.08,68400.0,52.3287,52.3941,52.3287,52.3941,68400.0
2014-10-28 14:15:00,64.07,64.19,64.07,64.17,112000.0,52.386,52.4841,52.386,52.4677,112000.0
2014-10-28 14:20:00,64.17,64.25,64.15,64.2,78200.0,52.4677,52.5331,52.4514,52.4923,78200.0
2014-10-28 14:25:00,64.2,64.42,64.2,64.39,96800.0,52.4923,52.6721,52.4923,52.6476,96800.0
2014-10-28 14:30:00,64.38,64.47,64.33,64.47,120700.0,52.6394,52.713,52.5986,52.713,120700.0
2014-10-28 14:35:00,64.46,64.6,64.44,64.44,155800.0,52.7049,52.8193,52.6885,52.6885,155800.0
2014-10-28 14:40:00,64.43,64.43,64.23,64.27,141000.0,52.6803,52.6803,52.5168,52.5495,141000.0
2014-10-28 14:45:00,64.29,64.29,64.18,64.24,62200.0,52.5659,52.5659,52.4759,52.525,62200.0
2014-10-28 14:50:00,64.24,64.3,64.23,64.26,55100.0,52.525,52.574,52.5168,52.5413,55100.0
2014-10-28 14:55:00,64.25,64.35,64.24,64.26,50700.0,52.5331,52.6149,52.525,52.5413,50700.0
2014-10-28 15:00:00,64.27,64.45,64.26,64.42,85800.0,52.5495,52.6967,52.5413,52.6721,85800.0
2014-10-28 15:05:00,64.43,64.53,64.42,64.48,45600.0,52.6803,52.7621,52.6721,52.7212,45600.0
2014-10-28 15:10:00,64.49,64.54,64.45,64.51,114400.0,52.7294,52.7703,52.6967,52.7457,114400.0
2014-10-28 15:15:00,64.51,64.58,64.49,64.57,75800.0,52.7457,52.803,52.7294,52.7948,75800.0
2014-10-28 15:20:00,64.58,64.59,64.48,64.53,80600.0,52.803,52.8111,52.7212,52.7621,80600.0
2014-10-28 15:25:00,64.52,64.59,64.49,64.57,54400.0,52.7539,52.8111,52.7294,52.7948,54400.0
2014-10-28 15:30:00,64.57,64.64,64.54,64.56,82200.0,52.7948,52.852,52.7703,52.7866,82200.0
2014-10-28 15:35:00,64.56,64.69,64.56,64.69,117800.0,52.7866,52.8929,52.7866,52.8929,117800.0
2014-10-28 15:40:00,64.69,64.73,64.65,64.66,128700.0,52.8929,52.9256,52.8602,52.8684,128700.0
2014-10-28 15:45:00,64.65,64.65,64.53,64.57,160900.0,52.8602,52.8602,52.7621,52.7948,160900.0
2014-10-28 15:50:00,64.57,64.68,64.53,64.67,236000.0,52.7948,52.8847,52.7621,52.8766,236000.0
2014-10-28 15:55:00,64.66,64.84,64.66,64.83,393300.0,52.8684,53.0156,52.8684,53.0074,393300.0
2014-10-29 09:30:00,65.0,65.2,64.78,65.0,108300.0,53.1464,53.3099,52.9665,53.1464,108300.0
2014-10-29 09:35:00,65.03,65.09,64.92,65.07,32500.0,53.1709,53.22,53.081,53.2036,32500.0
2014-10-29 09:40:00,65.05,65.07,65.0,65.05,21500.0,53.1873,53.2036,53.1464,53.1873,21500.0
2014-10-29 09:45:00,65.03,65.13,64.98,65.12,32700.0,53.1709,53.2527,53.13,53.2445,32700.0
2014-10-29 09:50:00,65.13,65.15,65.0,65.13,13400.0,53.2527,53.269,53.1464,53.2527,13400.0
2014-10-29 09:55:00,65.16,65.23,65.03,65.23,120300.0,53.2772,53.3344,53.1709,53.3344,120300.0
2014-10-29 10:00:00,65.22,65.29,65.16,65.23,30100.0,53.3263,53.3835,53.2772,53.3344,30100.0
2014-10-29 10:05:00,65.25,65.25,65.14,65.16,27500.0,53.3508,53.3508,53.2608,53.2772,27500.0
2014-10-29 10:10:00,65.15,65.28,65.14,65.25,29500.0,53.269,53.3753,53.2608,53.3508,29500.0
2014-10-29 10:15:00,65.25,65.33,65.21,65.26,35500.0,53.3508,53.4162,53.3181,53.359,35500.0
2014-10-29 10:20:00,65.27,65.27,65.18,65.25,23100.0,53.3671,53.3671,53.2935,53.3508,23100.0
2014-10-29 10:25:00,65.26,65.27,65.17,65.22,41700.0,53.359,53.3671,53.2854,53.3263,41700.0
2014-10-29 10:30:00,65.21,65.22,65.14,65.17,35600.0,53.3181,53.3263,53.2608,53.2854,35600.0
2014-10-29 10:35:00,65.17,65.19,65.1,65.15,37600.0,53.2854,53.3017,53.2281,53.269,37600.0
2014-10-29 10:40:00,65.14,65.14,65.06,65.12,39000.0,53.2608,53.2608,53.1954,53.2445,39000.0
2014-10-29 10:45:00,65.13,65.16,65.02,65.02,49400.0,53.2527,53.2772,53.1627,53.1627,49400.0
2014-10-29 10:50:00,65.03,65.06,64.99,65.05,43200.0,53.1709,53.1954,53.1382,53.1873,43200.0
2014-10-29 10:55:00,65.05,65.19,65.05,65.18,36600.0,53.1873,53.3017,53.1873,53.2935,36600.0
2014-10-29 11:00:00,65.18,65.25,65.18,65.23,121100.0,53.2935,53.3508,53.2935,53.3344,121100.0
2014-10-29 11:05:00,65.23,65.23,65.13,65.13,93300.0,53.3344,53.3344,53.2527,53.2527,93300.0
2014-10-29 11:10:00,65.14,65.15,65.1,65.12,47500.0,53.2608,53.269,53.2281,53.2445,47500.0
2014-10-29 11:15:00,65.12,65.3,65.09,65.28,50100.0,53.2445,53.3917,53.22,53.3753,50100.0
2014-10-29 11:20:00,65.28,65.33,65.25,65.31,21900.0,53.3753,53.4162,53.3508,53.3998,21900.0
2014-10-29 11:25:00,65.32,65.41,65.32,65.37,29700.0,53.408,53.4816,53.408,53.4489,29700.0
2014-10-29 11:30:00,65.37,65.4,65.32,65.37,22700.0,53.4489,53.4734,53.408,53.4489,22700.0
2014-10-29 11:35:00,65.36,65.37,65.33,65.34,24800.0,53.4407,53.4489,53.4162,53.4244,24800.0
2014-10-29 11:40:00,65.34,65.36,65.32,65.35,29700.0,53.4244,53.4407,53.408,53.4325,29700.0
2014-10-29 11:45:00,65.34,65.38,65.34,65.36,22300.0,53.4244,53.4571,53.4244,53.4407,22300.0
2014-10-29 11:50:00,65.37,65.37,65.34,65.34,21500.0,53.4489,53.4489,53.4244,53.4244,21500.0
2014-10-29 11:55:00,65.34,65.35,65.28,65.31,24900.0,53.4244,53.4325,53.3753,53.3998,24900.0
2014-10-29 12:00:00,65.32,65.32,65.25,65.26,26600.0,53.408,53.408,53.3508,53.359,26600.0
2014-10-29 12:05:00,65.26,65.3,65.24,65.3,27600.0,53.359,53.3917,53.3426,53.3917,27600.0
2014-10-29 12:10:00,65.3,65.35,65.29,65.34,21100.0,53.3917,53.4325,53.3835,53.4244,21100.0
2014-10-29 12:15:00,65.33,65.34,65.25,65.25,20100.0,53.4162,53.4244,53.3508,53.3508,20100.0
2014-10-29 12:20:00,65.26,65.28,65.22,65.24,26400.0,53.359,53.3753,53.3263,53.3426,26400.0
2014-10-29 12:25:00,65.23,65.24,65.17,65.2,21300.0,53.3344,53.3426,53.2854,53.3099,21300.0
2014-10-29 12:30:00,65.2,65.25,65.2,65.24,22200.0,53.3099,53.3508,53.3099,53.3426,22200.0
2014-10-29 12:35:00,65.24,65.28,65.21,65.24,26600.0,53.3426,53.3753,53.3181,53.3426,26600.0
2014-10-29 12:40:00,65.23,65.29,65.22,65.27,19200.0,53.3344,53.3835,53.3263,53.3671,19200.0
2014-10-29 12:45:00,65.28,65.3,65.2,65.23,35300.0,53.3753,53.3917,53.3099,53.3344,35300.0
2014-10-29 12:50:00,65.23,65.23,65.19,65.2,17600.0,53.3344,53.3344,53.3017,53.3099,17600.0
2014-10-29 12:55:00,65.2,65.25,65.2,65.23,20200.0,53.3099,53.3508,53.3099,53.3344,20200.0
2014-10-29 13:00:00,65.23,65.24,65.16,65.18,20900.0,53.3344,53.3426,53.2772,53.2935,20900.0
2014-10-29 13:05:00,65.18,65.2,65.16,65.18,20800.0,53.2935,53.3099,53.2772,53.2935,20800.0
2014-10-29 13:10:00,65.18,65.21,65.16,65.2,23100.0,53.2935,53.3181,53.2772,53.3099,23100.0
2014-10-29 13:15:00,65.2,65.21,65.18,65.21,17700.0,53.3099,53.3181,53.2935,53.3181,17700.0
2014-10-29 13:20:00,65.21,65.29,65.2,65.29,47900.0,53.3181,53.3835,53.3099,53.3835,47900.0
2014-10-29 13:25:00,65.28,65.33,65.26,65.33,35200.0,53.3753,53.4162,53.359,53.4162,35200.0
2014-10-29 13:30:00,65.32,65.38,65.32,65.38,73500.0,53.408,53.4571,53.408,53.4571,73500.0
2014-10-29 13:35:00,65.37,65.41,65.31,65.31,114900.0,53.4489,53.4816,53.3998,53.3998,114900.0
2014-10-29 13:40:00,65.3,65.34,65.27,65.33,35200.0,53.3917,53.4244,53.3671,53.4162,35200.0
2014-10-29 13:45:00,65.33,65.41,65.33,65.4,60100.0,53.4162,53.4816,53.4162,53.4734,60100.0
2014-10-29 13:50:00,65.4,65.41,65.4,65.41,31500.0,53.4734,53.4816,53.4734,53.4816,31500.0
2014-10-29 13:55:00,65.41,65.97,65.41,65.97,258400.0,53.4816,53.9395,53.4816,53.9395,258400.0
2014-10-29 14:00:00,65.97,65.97,65.49,65.5,351200.0,53.9395,53.9395,53.547,53.5552,351200.0
2014-10-29 14:05:00,65.51,65.7,65.46,65.62,58900.0,53.5634,53.7187,53.5225,53.6533,58900.0
2014-10-29 14:10:00,65.62,65.68,65.49,65.5,36700.0,53.6533,53.7024,53.547,53.5552,36700.0
2014-10-29 14:15:00,65.49,65.5,65.35,65.45,65800.0,53.547,53.5552,53.4325,53.5143,65800.0
2014-10-29 14:20:00,65.45,65.58,65.45,65.58,62000.0,53.5143,53.6206,53.5143,53.6206,62000.0
2014-10-29 14:25:00,65.57,65.63,65.42,65.52,46200.0,53.6124,53.6615,53.4898,53.5715,46200.0
2014-10-29 14:30:00,65.52,65.56,65.37,65.46,40900.0,53.5715,53.6043,53.4489,53.5225,40900.0
2014-10-29 14:35:00,65.48,65.54,65.43,65.44,43400.0,53.5388,53.5879,53.498,53.5061,43400.0
2014-10-29 14:40:00,65.43,65.51,65.38,65.41,41200.0,53.498,53.5634,53.4571,53.4816,41200.0
2014-10-29 14:45:00,65.42,65.46,65.29,65.32,41500.0,53.4898,53.5225,53.3835,53.408,41500.0
2014-10-29 14:50:00,65.31,65.33,65.25,65.32,26200.0,53.3998,53.4162,53.3508,53.408,26200.0
2014-10-29 14:55:00,65.32,65.37,65.28,65.34,32000.0,53.408,53.4489,53.3753,53.4244,32000.0
2014-10-29 15:00:00,65.34,65.37,65.23,65.23,36600.0,53.4244,53.4489,53.3344,53.3344,36600.0
2014-10-29 15:05:00,65.22,65.26,65.08,65.14,95800.0,53.3263,53.359,53.2118,53.2608,95800.0
2014-10-29 15:10:00,65.15,65.28,65.08,65.25,54100.0,53.269,53.3753,53.2118,53.3508,54100.0
2014-10-29 15:15:00,65.24,65.32,65.2,65.31,55800.0,53.3426,53.408,53.3099,53.3998,55800.0
2014-10-29 15:20:00,65.32,65.33,65.25,65.28,61600.0,53.408,53.4162,53.3508,53.3753,61600.0
2014-10-29 15:25:00,65.28,65.36,65.28,65.32,74800.0,53.3753,53.4407,53.3753,53.408,74800.0
2014-10-29 15:30:00,65.33,65.49,65.3,65.41,160100.0,53.4162,53.547,53.3917,53.4816,160100.0
2014-10-29 15:35:00,65.4,65.5,65.32,65.49,81700.0,53.4734,53.5552,53.408,53.547,81700.0
2014-10-29 15:40:00,65.5,65.53,65.43,65.44,113300.0,53.5552,53.5797,53.498,53.5061,113300.0
2014-10-29 15:45:00,65.44,65.48,65.38,65.44,111200.0,53.5061,53.5388,53.4571,53.5061,111200.0
2014-10-29 15:50:00,65.44,65.46,65.35,65.41,85200.0,53.5061,53.5225,53.4325,53.4816,85200.0
2014-10-29 15:55:00,65.4,65.48,65.36,65.47,307200.0,53.4734,53.5388,53.4407,53.5307,307200.0
2014-10-30 09:30:00,65.4,65.61,65.31,65.58,37400.0,53.4734,53.6451,53.3998,53.6206,37400.0
2014-10-30 09:35:00,65.56,65.86,65.51,65.84,25100.0,53.6043,53.8495,53.5634,53.8332,25100.0
2014-10-30 09:40:00,65.85,65.85,65.69,65.76,23400.0,53.8414,53.8414,53.7105,53.7678,23400.0
2014-10-30 09:45:00,65.76,66.01,65.76,65.99,53500.0,53.7678,53.9722,53.7678,53.9558,53500.0
2014-10-30 09:50:00,65.95,66.1,65.93,66.06,48000.0,53.9231,54.0458,53.9068,54.0131,48000.0
2014-10-30 09:55:00,66.05,66.06,65.85,65.87,38700.0,54.0049,54.0131,53.8414,53.8577,38700.0
2014-10-30 10:00:00,65.86,65.97,65.8,65.97,25900.0,53.8495,53.9395,53.8005,53.9395,25900.0
2014-10-30 10:05:00,65.98,66.08,65.95,66.07,41900.0,53.9477,54.0294,53.9231,54.0212,41900.0
2014-10-30 10:10:00,66.07,66.18,66.05,66.16,38300.0,54.0212,54.1112,54.0049,54.0948,38300.0
2014-10-30 10:15:00,66.18,66.27,66.13,66.23,39100.0,54.1112,54.1848,54.0703,54.1521,39100.0
2014-10-30 10:20:00,66.23,66.27,66.13,66.23,28600.0,54.1521,54.1848,54.0703,54.1521,28600.0
2014-10-30 10:25:00,66.23,66.26,66.19,66.22,20300.0,54.1521,54.1766,54.1194,54.1439,20300.0
2014-10-30 10:30:00,66.22,66.31,66.22,66.27,34800.0,54.1439,54.2175,54.1439,54.1848,34800.0
2014-10-30 10:35:00,66.28,66.3,66.25,66.25,23100.0,54.1929,54.2093,54.1684,54.1684,23100.0
2014-10-30 10:40:00,66.25,66.3,66.21,66.23,26900.0,54.1684,54.2093,54.1357,54.1521,26900.0
2014-10-30 10:45:00,66.26,66.33,66.2,66.24,23600.0,54.1766,54.2338,54.1275,54.1602,23600.0
2014-10-30 10:50:00,66.24,66.33,66.24,66.31,21900.0,54.1602,54.2338,54.1602,54.2175,21900.0
2014-10-30 10:55:00,66.31,66.47,66.31,66.45,104100.0,54.2175,54.3483,54.2175,54.3319,104100.0
2014-10-30 11:00:00,66.45,66.46,66.41,66.44,64900.0,54.3319,54.3401,54.2992,54.3238,64900.0
2014-10-30 11:05:00,66.43,66.57,66.43,66.56,41700.0,54.3156,54.4301,54.3156,54.4219,41700.0
2014-10-30 11:10:00,66.55,66.55,66.43,66.51,51800.0,54.4137,54.4137,54.3156,54.381,51800.0
2014-10-30 11:15:00,66.51,66.56,66.43,66.47,56900.0,54.381,54.4219,54.3156,54.3483,56900.0
2014-10-30 11:20:00,66.48,66.48,66.43,66.45,32400.0,54.3565,54.3565,54.3156,54.3319,32400.0
2014-10-30 11:25:00,66.45,66.49,66.4,66.47,23900.0,54.3319,54.3647,54.2911,54.3483,23900.0
2014-10-30 11:30:00,66.48,66.52,66.48,66.49,40200.0,54.3565,54.3892,54.3565,54.3647,40200.0
2014-10-30 11:35:00,66.5,66.58,66.46,66.48,39400.0,54.3728,54.4382,54.3401,54.3565,39400.0
2014-10-30 11:40:00,66.48,66.58,66.48,66.58,29300.0,54.3565,54.4382,54.3565,54.4382,29300.0
2014-10-30 11:45:00,66.57,66.63,66.51,66.51,34100.0,54.4301,54.4791,54.381,54.381,34100.0
2014-10-30 11:50:00,66.51,66.58,66.5,66.58,26300.0,54.381,54.4382,54.3728,54.4382,26300.0
2014-10-30 11:55:00,66.57,66.58,66.53,66.56,35100.0,54.4301,54.4382,54.3974,54.4219,35100.0
2014-10-30 12:00:00,66.56,66.58,66.53,66.53,24600.0,54.4219,54.4382,54.3974,54.3974,24600.0
2014-10-30 12:05:00,66.54,66.57,66.52,66.56,24900.0,54.4055,54.4301,54.3892,54.4219,24900.0
2014-10-30 12:10:00,66.56,66.59,66.56,66.56,19500.0,54.4219,54.4464,54.4219,54.4219,19500.0
2014-10-30 12:15:00,66.56,66.58,66.52,66.56,17700.0,54.4219,54.4382,54.3892,54.4219,17700.0
2014-10-30 12:20:00,66.56,66.61,66.55,66.61,42600.0,54.4219,54.4628,54.4137,54.4628,42600.0
2014-10-30 12:25:00,66.61,66.63,66.59,66.6,26500.0,54.4628,54.4791,54.4464,54.4546,26500.0
2014-10-30 12:30:00,66.61,66.62,66.58,66.59,41000.0,54.4628,54.4709,54.4382,54.4464,41000.0
2014-10-30 12:35:00,66.59,66.6,66.5,66.53,30000.0,54.4464,54.4546,54.3728,54.3974,30000.0
2014-10-30 12:40:00,66.52,66.54,66.5,66.52,20100.0,54.3892,54.4055,54.3728,54.3892,20100.0
2014-10-30 12:45:00,66.52,66.67,66.52,66.67,25700.0,54.3892,54.5118,54.3892,54.5118,25700.0
2014-10-30 12:50:00,66.67,66.71,66.65,66.71,80700.0,54.5118,54.5445,54.4955,54.5445,80700.0
2014-10-30 12:55:00,66.71,66.76,66.68,66.71,55700.0,54.5445,54.5854,54.52,54.5445,55700.0
2014-10-30 13:00:00,66.71,66.74,66.65,66.65,31500.0,54.5445,54.5691,54.4955,54.4955,31500.0
2014-10-30 13:05:00,66.65,66.7,66.62,66.65,49500.0,54.4955,54.5364,54.4709,54.4955,49500.0
2014-10-30 13:10:00,66.65,66.7,66.64,66.69,14600.0,54.4955,54.5364,54.4873,54.5282,14600.0
2014-10-30 13:15:00,66.67,66.93,66.66,66.82,74300.0,54.5118,54.7244,54.5037,54.6345,74300.0
2014-10-30 13:20:00,66.81,66.92,66.66,66.79,33500.0,54.6263,54.7162,54.5037,54.6099,33500.0
2014-10-30 13:25:00,66.8,66.9,66.66,66.9,75000.0,54.6181,54.6999,54.5037,54.6999,75000.0
2014-10-30 13:30:00,66.91,66.95,66.7,66.93,21500.0,54.7081,54.7408,54.5364,54.7244,21500.0
2014-10-30 13:35:00,66.91,66.95,66.7,66.92,26800.0,54.7081,54.7408,54.5364,54.7162,26800.0
2014-10-30 13:40:00,66.85,66.9,66.77,66.86,22400.0,54.659,54.6999,54.5936,54.6672,22400.0
2014-10-30 13:45:00,66.86,66.97,66.77,66.88,58000.0,54.6672,54.7571,54.5936,54.6835,58000.0
2014-10-30 13:50:00,66.88,66.96,66.88,66.95,59800.0,54.6835,54.7489,54.6835,54.7408,59800.0
2014-10-30 13:55:00,66.94,66.98,66.93,66.94,60600.0,54.7326,54.7653,54.7244,54.7326,60600.0
2014-10-30 14:00:00,66.94,66.96,66.91,66.92,32200.0,54.7326,54.7489,54.7081,54.7162,32200.0
2014-10-30 14:05:00,66.92,66.94,66.88,66.89,46100.0,54.7162,54.7326,54.6835,54.6917,46100.0
2014-10-30 14:10:00,66.88,66.97,66.88,66.91,50600.0,54.6835,54.7571,54.6835,54.7081,50600.0
2014-10-30 14:15:00,66.9,66.91,66.85,66.85,51300.0,54.6999,54.7081,54.659,54.659,51300.0
2014-10-30 14:20:00,66.86,66.86,66.76,66.77,32500.0,54.6672,54.6672,54.5854,54.5936,32500.0
2014-10-30 14:25:00,66.77,66.77,66.69,66.69,50400.0,54.5936,54.5936,54.5282,54.5282,50400.0
2014-10-30 14:30:00,66.7,66.7,66.67,66.69,34900.0,54.5364,54.5364,54.5118,54.5282,34900.0
2014-10-30 14:35:00,66.69,66.7,66.68,66.68,16600.0,54.5282,54.5364,54.52,54.52,16600.0
2014-10-30 14:40:00,66.68,66.7,66.67,66.68,21800.0,54.52,54.5364,54.5118,54.52,21800.0
2014-10-30 14:45:00,66.67,66.7,66.6,66.6,39700.0,54.5118,54.5364,54.4546,54.4546,39700.0
2014-10-30 14:50:00,66.6,66.62,66.48,66.48,20800.0,54.4546,54.4709,54.3565,54.3565,20800.0
2014-10-30 14:55:00,66.51,66.53,66.42,66.46,31400.0,54.381,54.3974,54.3074,54.3401,31400.0
2014-10-30 15:00:00,66.45,66.52,66.45,66.49,35000.0,54.3319,54.3892,54.3319,54.3647,35000.0
2014-10-30 15:05:00,66.49,66.56,66.47,66.47,29000.0,54.3647,54.4219,54.3483,54.3483,29000.0
2014-10-30 15:10:00,66.47,66.61,66.46,66.6,31200.0,54.3483,54.4628,54.3401,54.4546,31200.0
2014-10-30 15:15:00,66.59,66.7,66.57,66.7,72600.0,54.4464,54.5364,54.4301,54.5364,72600.0
2014-10-30 15:20:00,66.7,66.7,66.62,66.62,44400.0,54.5364,54.5364,54.4709,54.4709,44400.0
2014-10-30 15:25:00,66.62,66.7,66.62,66.7,82900.0,54.4709,54.5364,54.4709,54.5364,82900.0
2014-10-30 15:30:00,66.7,66.72,66.62,66.7,53600.0,54.5364,54.5527,54.4709,54.5364,53600.0
2014-10-30 15:35:00,66.7,66.7,66.62,66.63,33800.0,54.5364,54.5364,54.4709,54.4791,33800.0
2014-10-30 15:40:00,66.63,66.63,66.54,66.58,77300.0,54.4791,54.4791,54.4055,54.4382,77300.0
2014-10-30 15:45:00,66.58,66.78,66.58,66.77,100100.0,54.4382,54.6018,54.4382,54.5936,100100.0
2014-10-30 15:50:00,66.76,66.83,66.72,66.74,117100.0,54.5854,54.6426,54.5527,54.5691,117100.0
2014-10-30 15:55:00,66.73,66.85,66.73,66.83,190200.0,54.5609,54.659,54.5609,54.6426,190200.0
2014-10-31 09:30:00,67.3,67.43,66.8,66.9,189700.0,55.0269,55.1332,54.6181,54.6999,189700.0
2014-10-31 09:35:00,66.89,67.2,66.84,67.16,118400.0,54.6917,54.9452,54.6508,54.9125,118400.0
2014-10-31 09:40:00,67.17,67.19,66.8,66.81,116700.0,54.9206,54.937,54.6181,54.6263,116700.0
2014-10-31 09:45:00,66.84,67.0,66.78,66.96,26100.0,54.6508,54.7816,54.6018,54.7489,26100.0
2014-10-31 09:50:00,66.98,67.06,66.88,67.02,39200.0,54.7653,54.8307,54.6835,54.798,39200.0
2014-10-31 09:55:00,67.03,67.08,66.97,67.03,29600.0,54.8062,54.8471,54.7571,54.8062,29600.0
2014-10-31 10:00:00,67.03,67.05,66.93,67.02,26900.0,54.8062,54.8225,54.7244,54.798,26900.0
2014-10-31 10:05:00,67.01,67.05,66.95,67.0,33800.0,54.7898,54.8225,54.7408,54.7816,33800.0
2014-10-31 10:10:00,66.97,67.13,66.97,67.03,36400.0,54.7571,54.8879,54.7571,54.8062,36400.0
2014-10-31 10:15:00,67.02,67.05,66.95,66.98,56600.0,54.798,54.8225,54.7408,54.7653,56600.0
2014-10-31 10:20:00,66.99,67.02,66.9,66.9,47200.0,54.7735,54.798,54.6999,54.6999,47200.0
2014-10-31 10:25:00,66.89,66.94,66.85,66.89,33500.0,54.6917,54.7326,54.659,54.6917,33500.0
2014-10-31 10:30:00,66.88,66.91,66.84,66.91,21900.0,54.6835,54.7081,54.6508,54.7081,21900.0
2014-10-31 10:35:00,66.91,66.93,66.86,66.88,38600.0,54.7081,54.7244,54.6672,54.6835,38600.0
2014-10-31 10:40:00,66.88,66.89,66.82,66.85,34600.0,54.6835,54.6917,54.6345,54.659,34600.0
2014-10-31 10:45:00,66.85,66.86,66.75,66.77,37700.0,54.659,54.6672,54.5772,54.5936,37700.0
2014-10-31 10:50:00,66.77,66.89,66.77,66.86,23700.0,54.5936,54.6917,54.5936,54.6672,23700.0
2014-10-31 10:55:00,66.86,66.88,66.84,66.85,19800.0,54.6672,54.6835,54.6508,54.659,19800.0
2014-10-31 11:00:00,66.85,66.85,66.71,66.75,34100.0,54.659,54.659,54.5445,54.5772,34100.0
2014-10-31 11:05:00,66.75,66.87,66.74,66.85,15100.0,54.5772,54.6754,54.5691,54.659,15100.0
2014-10-31 11:10:00,66.86,66.9,66.85,66.88,25200.0,54.6672,54.6999,54.659,54.6835,25200.0
2014-10-31 11:15:00,66.87,66.89,66.84,66.85,31800.0,54.6754,54.6917,54.6508,54.659,31800.0
2014-10-31 11:20:00,66.85,66.9,66.83,66.83,15700.0,54.659,54.6999,54.6426,54.6426,15700.0
2014-10-31 11:25:00,66.81,66.82,66.71,66.72,55900.0,54.6263,54.6345,54.5445,54.5527,55900.0
2014-10-31 11:30:00,66.72,66.72,66.64,66.66,37200.0,54.5527,54.5527,54.4873,54.5037,37200.0
2014-10-31 11:35:00,66.66,66.66,66.52,66.52,62100.0,54.5037,54.5037,54.3892,54.3892,62100.0
2014-10-31 11:40:00,66.52,66.61,66.51,66.6,29200.0,54.3892,54.4628,54.381,54.4546,29200.0
2014-10-31 11:45:00,66.61,66.62,66.47,66.48,24200.0,54.4628,54.4709,54.3483,54.3565,24200.0
2014-10-31 11:50:00,66.48,66.51,66.4,66.41,29700.0,54.3565,54.381,54.2911,54.2992,29700.0
2014-10-31 11:55:00,66.41,66.42,66.36,66.36,33000.0,54.2992,54.3074,54.2584,54.2584,33000.0
2014-10-31 12:00:00,66.37,66.41,66.36,66.39,32800.0,54.2665,54.2992,54.2584,54.2829,32800.0
2014-10-31 12:05:00,66.39,66.42,66.38,66.38,32700.0,54.2829,54.3074,54.2747,54.2747,32700.0
2014-10-31 12:10:00,66.38,66.41,66.34,66.39,22600.0,54.2747,54.2992,54.242,54.2829,22600.0
2014-10-31 12:15:00,66.39,66.39,66.36,66.36,25400.0,54.2829,54.2829,54.2584,54.2584,25400.0
2014-10-31 12:20:00,66.36,66.4,66.35,66.39,28800.0,54.2584,54.2911,54.2502,54.2829,28800.0
2014-10-31 12:25:00,66.4,66.44,66.4,66.43,20400.0,54.2911,54.3238,54.2911,54.3156,20400.0
2014-10-31 12:30:00,66.42,66.48,66.41,66.45,27300.0,54.3074,54.3565,54.2992,54.3319,27300.0
2014-10-31 12:35:00,66.44,66.46,66.42,66.45,22400.0,54.3238,54.3401,54.3074,54.3319,22400.0
2014-10-31 12:40:00,66.44,66.49,66.41,66.45,67000.0,54.3238,54.3647,54.2992,54.3319,67000.0
2014-10-31 12:45:00,66.45,66.47,66.42,66.43,24200.0,54.3319,54.3483,54.3074,54.3156,24200.0
2014-10-31 12:50:00,66.44,66.5,66.43,66.47,20200.0,54.3238,54.3728,54.3156,54.3483,20200.0
2014-10-31 12:55:00,66.48,66.48,66.44,66.45,19800.0,54.3565,54.3565,54.3238,54.3319,19800.0
2014-10-31 13:00:00,66.45,66.46,66.38,66.38,22700.0,54.3319,54.3401,54.2747,54.2747,22700.0
2014-10-31 13:05:00,66.38,66.38,66.29,66.32,30300.0,54.2747,54.2747,54.2011,54.2257,30300.0
2014-10-31 13:10:00,66.33,66.38,66.32,66.34,17200.0,54.2338,54.2747,54.2257,54.242,17200.0
2014-10-31 13:15:00,66.34,66.34,66.3,66.31,22400.0,54.242,54.242,54.2093,54.2175,22400.0
2014-10-31 13:20:00,66.31,66.35,66.3,66.35,14200.0,54.2175,54.2502,54.2093,54.2502,14200.0
2014-10-31 13:25:00,66.36,66.36,66.3,66.3,26800.0,54.2584,54.2584,54.2093,54.2093,26800.0
2014-10-31 13:30:00,66.3,66.3,66.2,66.22,29100.0,54.2093,54.2093,54.1275,54.1439,29100.0
2014-10-31 13:35:00,66.23,66.26,66.17,66.19,33400.0,54.1521,54.1766,54.103,54.1194,33400.0
2014-10-31 13:40:00,66.19,66.2,66.14,66.16,49100.0,54.1194,54.1275,54.0785,54.0948,49100.0
2014-10-31 13:45:00,66.17,66.19,66.11,66.11,21900.0,54.103,54.1194,54.054,54.054,21900.0
2014-10-31 13:50:00,66.12,66.12,66.01,66.03,57900.0,54.0621,54.0621,53.9722,53.9885,57900.0
2014-10-31 13:55:00,66.03,66.09,66.03,66.07,26900.0,53.9885,54.0376,53.9885,54.0212,26900.0
2014-10-31 14:00:00,66.08,66.14,66.07,66.12,27400.0,54.0294,54.0785,54.0212,54.0621,27400.0
2014-10-31 14:05:00,66.13,66.16,66.13,66.16,16900.0,54.0703,54.0948,54.0703,54.0948,16900.0
2014-10-31 14:10:00,66.16,66.25,66.15,66.25,17000.0,54.0948,54.1684,54.0867,54.1684,17000.0
2014-10-31 14:15:00,66.25,66.33,66.25,66.31,22500.0,54.1684,54.2338,54.1684,54.2175,22500.0
2014-10-31 14:20:00,66.32,66.32,66.25,66.26,14500.0,54.2257,54.2257,54.1684,54.1766,14500.0
2014-10-31 14:25:00,66.26,66.28,66.19,66.2,30300.0,54.1766,54.1929,54.1194,54.1275,30300.0
2014-10-31 14:30:00,66.21,66.23,66.2,66.22,39900.0,54.1357,54.1521,54.1275,54.1439,39900.0
2014-10-31 14:35:00,66.23,66.24,66.22,66.22,18400.0,54.1521,54.1602,54.1439,54.1439,18400.0
2014-10-31 14:40:00,66.21,66.22,66.18,66.18,13000.0,54.1357,54.1439,54.1112,54.1112,13000.0
2014-10-31 14:45:00,66.18,66.18,66.12,66.14,32000.0,54.1112,54.1112,54.0621,54.0785,32000.0
2014-10-31 14:50:00,66.13,66.17,66.11,66.12,26200.0,54.0703,54.103,54.054,54.0621,26200.0
2014-10-31 14:55:00,66.12,66.14,66.08,66.09,52000.0,54.0621,54.0785,54.0294,54.0376,52000.0
2014-10-31 15:00:00,66.09,66.09,66.01,66.01,24400.0,54.0376,54.0376,53.9722,53.9722,24400.0
2014-10-31 15:05:00,66.02,66.04,66.01,66.04,33300.0,53.9804,53.9967,53.9722,53.9967,33300.0
2014-10-31 15:10:00,66.03,66.03,65.98,66.0,17100.0,53.9885,53.9885,53.9477,53.964,17100.0
2014-10-31 15:15:00,65.99,66.0,65.91,65.93,64300.0,53.9558,53.964,53.8904,53.9068,64300.0
2014-10-31 15:20:00,65.94,65.98,65.93,65.98,50300.0,53.915,53.9477,53.9068,53.9477,50300.0
2014-10-31 15:25:00,65.97,66.08,65.97,66.06,46200.0,53.9395,54.0294,53.9395,54.0131,46200.0
2014-10-31 15:30:00,66.05,66.08,66.04,66.07,52900.0,54.0049,54.0294,53.9967,54.0212,52900.0
2014-10-31 15:35:00,66.07,66.09,66.05,66.06,28900.0,54.0212,54.0376,54.0049,54.0131,28900.0
2014-10-31 15:40:00,66.06,66.15,66.05,66.1,103200.0,54.0131,54.0867,54.0049,54.0458,103200.0
2014-10-31 15:45:00,66.09,66.22,66.09,66.22,106000.0,54.0376,54.1439,54.0376,54.1439,106000.0
2014-10-31 15:50:00,66.22,66.28,66.2,66.26,147000.0,54.1439,54.1929,54.1275,54.1766,147000.0
2014-10-31 15:55:00,66.27,66.36,66.26,66.31,276100.0,54.1848,54.2584,54.1766,54.2175,276100.0
2014-11-03 09:30:00,66.05,66.22,66.05,66.22,7700.0,54.0049,54.1439,54.0049,54.1439,7700.0
2014-11-03 09:35:00,66.2,66.5,66.03,66.5,145100.0,54.1275,54.3728,53.9885,54.3728,145100.0
2014-11-03 09:40:00,66.51,66.6,66.27,66.4,32700.0,54.381,54.4546,54.1848,54.2911,32700.0
2014-11-03 09:45:00,66.38,66.42,66.27,66.33,24200.0,54.2747,54.3074,54.1848,54.2338,24200.0
2014-11-03 09:50:00,66.34,66.41,66.27,66.37,20500.0,54.242,54.2992,54.1848,54.2665,20500.0
2014-11-03 09:55:00,66.37,66.39,66.16,66.17,30800.0,54.2665,54.2829,54.0948,54.103,30800.0
2014-11-03 10:00:00,66.17,66.45,66.15,66.35,25500.0,54.103,54.3319,54.0867,54.2502,25500.0
2014-11-03 10:05:00,66.35,66.36,66.26,66.31,71200.0,54.2502,54.2584,54.1766,54.2175,71200.0
2014-11-03 10:10:00,66.3,66.35,66.24,66.32,61100.0,54.2093,54.2502,54.1602,54.2257,61100.0
2014-11-03 10:15:00,66.3,66.32,66.17,66.19,50200.0,54.2093,54.2257,54.103,54.1194,50200.0
2014-11-03 10:20:00,66.19,66.31,66.16,66.2,24500.0,54.1194,54.2175,54.0948,54.1275,24500.0
2014-11-03 10:25:00,66.19,66.25,66.19,66.23,23400.0,54.1194,54.1684,54.1194,54.1521,23400.0
2014-11-03 10:30:00,66.23,66.32,66.23,66.3,29200.0,54.1521,54.2257,54.1521,54.2093,29200.0
2014-11-03 10:35:00,66.3,66.43,66.3,66.35,72100.0,54.2093,54.3156,54.2093,54.2502,72100.0
2014-11-03 10:40:00,66.35,66.35,66.27,66.34,21800.0,54.2502,54.2502,54.1848,54.242,21800.0
2014-11-03 10:45:00,66.33,66.34,66.28,66.28,30500.0,54.2338,54.242,54.1929,54.1929,30500.0
2014-11-03 10:50:00,66.28,66.48,66.26,66.42,32500.0,54.1929,54.3565,54.1766,54.3074,32500.0
2014-11-03 10:55:00,66.42,66.43,66.37,66.37,32000.0,54.3074,54.3156,54.2665,54.2665,32000.0
2014-11-03 11:00:00,66.38,66.4,66.32,66.4,32400.0,54.2747,54.2911,54.2257,54.2911,32400.0
2014-11-03 11:05:00,66.4,66.41,66.38,66.4,24100.0,54.2911,54.2992,54.2747,54.2911,24100.0
2014-11-03 11:10:00,66.39,66.48,66.3,66.43,57800.0,54.2829,54.3565,54.2093,54.3156,57800.0
2014-11-03 11:15:00,66.43,66.47,66.42,66.45,14900.0,54.3156,54.3483,54.3074,54.3319,14900.0
2014-11-03 11:20:00,66.47,66.48,66.32,66.4,28400.0,54.3483,54.3565,54.2257,54.2911,28400.0
2014-11-03 11:25:00,66.38,66.43,66.3,66.3,25300.0,54.2747,54.3156,54.2093,54.2093,25300.0
2014-11-03 11:30:00,66.3,66.32,66.27,66.32,16400.0,54.2093,54.2257,54.1848,54.2257,16400.0
2014-11-03 11:35:00,66.32,66.37,66.31,66.36,15000.0,54.2257,54.2665,54.2175,54.2584,15000.0
2014-11-03 11:40:00,66.37,66.42,66.29,66.3,23000.0,54.2665,54.3074,54.2011,54.2093,23000.0
2014-11-03 11:45:00,66.31,66.34,66.27,66.33,18600.0,54.2175,54.242,54.1848,54.2338,18600.0
2014-11-03 11:50:00,66.32,66.34,66.29,66.34,11800.0,54.2257,54.242,54.2011,54.242,11800.0
2014-11-03 11:55:00,66.35,66.5,66.35,66.5,18700.0,54.2502,54.3728,54.2502,54.3728,18700.0
2014-11-03 12:00:00,66.5,66.5,66.44,66.5,13700.0,54.3728,54.3728,54.3238,54.3728,13700.0
2014-11-03 12:05:00,66.5,66.5,66.47,66.5,21400.0,54.3728,54.3728,54.3483,54.3728,21400.0
2014-11-03 12:10:00,66.5,66.53,66.49,66.49,13900.0,54.3728,54.3974,54.3647,54.3647,13900.0
2014-11-03 12:15:00,66.49,66.55,66.49,66.52,17400.0,54.3647,54.4137,54.3647,54.3892,17400.0
2014-11-03 12:20:00,66.53,66.58,66.5,66.56,76200.0,54.3974,54.4382,54.3728,54.4219,76200.0
2014-11-03 12:25:00,66.56,66.6,66.55,66.58,42300.0,54.4219,54.4546,54.4137,54.4382,42300.0
2014-11-03 12:30:00,66.58,66.6,66.54,66.56,15700.0,54.4382,54.4546,54.4055,54.4219,15700.0
2014-11-03 12:35:00,66.57,66.6,66.52,66.52,18300.0,54.4301,54.4546,54.3892,54.3892,18300.0
2014-11-03 12:40:00,66.52,66.6,66.51,66.6,17300.0,54.3892,54.4546,54.381,54.4546,17300.0
2014-11-03 12:45:00,66.6,66.6,66.57,66.59,20700.0,54.4546,54.4546,54.4301,54.4464,20700.0
2014-11-03 12:50:00,66.6,66.6,66.57,66.57,15900.0,54.4546,54.4546,54.4301,54.4301,15900.0
2014-11-03 12:55:00,66.57,66.6,66.51,66.52,34600.0,54.4301,54.4546,54.381,54.3892,34600.0
2014-11-03 13:00:00,66.51,66.6,66.51,66.59,13300.0,54.381,54.4546,54.381,54.4464,13300.0
2014-11-03 13:05:00,66.59,66.61,66.59,66.6,33900.0,54.4464,54.4628,54.4464,54.4546,33900.0
2014-11-03 13:10:00,66.59,66.6,66.56,66.58,15500.0,54.4464,54.4546,54.4219,54.4382,15500.0
2014-11-03 13:15:00,66.58,66.6,66.57,66.6,26400.0,54.4382,54.4546,54.4301,54.4546,26400.0
2014-11-03 13:20:00,66.6,66.61,66.58,66.58,31200.0,54.4546,54.4628,54.4382,54.4382,31200.0
2014-11-03 13:25:00,66.58,66.61,66.58,66.59,20200.0,54.4382,54.4628,54.4382,54.4464,20200.0
2014-11-03 13:30:00,66.6,66.61,66.58,66.58,39300.0,54.4546,54.4628,54.4382,54.4382,39300.0
2014-11-03 13:35:00,66.59,66.61,66.58,66.59,23500.0,54.4464,54.4628,54.4382,54.4464,23500.0
2014-11-03 13:40:00,66.6,66.6,66.45,66.51,106900.0,54.4546,54.4546,54.3319,54.381,106900.0
2014-11-03 13:45:00,66.5,66.53,66.5,66.5,20900.0,54.3728,54.3974,54.3728,54.3728,20900.0
2014-11-03 13:50:00,66.5,66.57,66.5,66.57,17800.0,54.3728,54.4301,54.3728,54.4301,17800.0
2014-11-03 13:55:00,66.57,66.6,66.55,66.59,23500.0,54.4301,54.4546,54.4137,54.4464,23500.0
2014-11-03 14:00:00,66.59,66.61,66.58,66.59,24400.0,54.4464,54.4628,54.4382,54.4464,24400.0
2014-11-03 14:05:00,66.59,66.61,66.58,66.59,33100.0,54.4464,54.4628,54.4382,54.4464,33100.0
2014-11-03 14:10:00,66.59,66.6,66.54,66.54,27800.0,54.4464,54.4546,54.4055,54.4055,27800.0
2014-11-03 14:15:00,66.55,66.59,66.55,66.55,20800.0,54.4137,54.4464,54.4137,54.4137,20800.0
2014-11-03 14:20:00,66.56,66.64,66.56,66.64,60600.0,54.4219,54.4873,54.4219,54.4873,60600.0
2014-11-03 14:25:00,66.64,66.66,66.53,66.55,38200.0,54.4873,54.5037,54.3974,54.4137,38200.0
2014-11-03 14:30:00,66.55,66.55,66.47,66.48,27000.0,54.4137,54.4137,54.3483,54.3565,27000.0
2014-11-03 14:35:00,66.48,66.55,66.46,66.52,29700.0,54.3565,54.4137,54.3401,54.3892,29700.0
2014-11-03 14:40:00,66.52,66.57,66.47,66.55,39600.0,54.3892,54.4301,54.3483,54.4137,39600.0
2014-11-03 14:45:00,66.56,66.6,66.52,66.6,25200.0,54.4219,54.4546,54.3892,54.4546,25200.0
2014-11-03 14:50:00,66.6,66.61,66.57,66.59,27500.0,54.4546,54.4628,54.4301,54.4464,27500.0
2014-11-03 14:55:00,66.59,66.61,66.58,66.59,35300.0,54.4464,54.4628,54.4382,54.4464,35300.0
2014-11-03 15:00:00,66.59,66.6,66.57,66.58,35400.0,54.4464,54.4546,54.4301,54.4382,35400.0
2014-11-03 15:05:00,66.58,66.6,66.58,66.59,30000.0,54.4382,54.4546,54.4382,54.4464,30000.0
2014-11-03 15:10:00,66.6,66.6,66.56,66.57,37000.0,54.4546,54.4546,54.4219,54.4301,37000.0
2014-11-03 15:15:00,66.57,66.58,66.51,66.52,34700.0,54.4301,54.4382,54.381,54.3892,34700.0
2014-11-03 15:20:00,66.52,66.52,66.47,66.5,29400.0,54.3892,54.3892,54.3483,54.3728,29400.0
2014-11-03 15:25:00,66.49,66.51,66.42,66.42,39700.0,54.3647,54.381,54.3074,54.3074,39700.0
2014-11-03 15:30:00,66.42,66.53,66.42,66.52,44600.0,54.3074,54.3974,54.3074,54.3892,44600.0
2014-11-03 15:35:00,66.53,66.58,66.5,66.52,45200.0,54.3974,54.4382,54.3728,54.3892,45200.0
2014-11-03 15:40:00,66.52,66.56,66.47,66.54,61600.0,54.3892,54.4219,54.3483,54.4055,61600.0
2014-11-03 15:45:00,66.53,66.6,66.52,66.52,84100.0,54.3974,54.4546,54.3892,54.3892,84100.0
2014-11-03 15:50:00,66.53,66.55,66.49,66.49,123300.0,54.3974,54.4137,54.3647,54.3647,123300.0
2014-11-03 15:55:00,66.5,66.55,66.48,66.54,167400.0,54.3728,54.4137,54.3565,54.4055,167400.0
2014-11-04 09:30:00,66.88,67.0,66.45,66.93,128500.0,54.6835,54.7816,54.3319,54.7244,128500.0
2014-11-04 09:35:00,66.92,66.97,66.86,66.9,45900.0,54.7162,54.7571,54.6672,54.6999,45900.0
2014-11-04 09:40:00,66.91,66.94,66.82,66.91,20500.0,54.7081,54.7326,54.6345,54.7081,20500.0
2014-11-04 09:45:00,66.91,67.03,66.87,66.97,68100.0,54.7081,54.8062,54.6754,54.7571,68100.0
2014-11-04 09:50:00,66.97,66.97,66.89,66.94,60500.0,54.7571,54.7571,54.6917,54.7326,60500.0
2014-11-04 09:55:00,66.93,67.07,66.93,67.03,74100.0,54.7244,54.8389,54.7244,54.8062,74100.0
2014-11-04 10:00:00,67.04,67.15,67.0,67.02,53900.0,54.8144,54.9043,54.7816,54.798,53900.0
2014-11-04 10:05:00,67.03,67.05,66.96,66.96,21800.0,54.8062,54.8225,54.7489,54.7489,21800.0
2014-11-04 10:10:00,66.97,67.05,66.94,66.94,29000.0,54.7571,54.8225,54.7326,54.7326,29000.0
2014-11-04 10:15:00,66.94,67.05,66.86,67.01,62900.0,54.7326,54.8225,54.6672,54.7898,62900.0
2014-11-04 10:20:00,67.01,67.05,66.93,66.94,89200.0,54.7898,54.8225,54.7244,54.7326,89200.0
2014-11-04 10:25:00,66.94,66.96,66.68,66.72,51500.0,54.7326,54.7489,54.52,54.5527,51500.0
2014-11-04 10:30:00,66.72,66.72,66.58,66.66,29300.0,54.5527,54.5527,54.4382,54.5037,29300.0
2014-11-04 10:35:00,66.66,66.79,66.66,66.79,24300.0,54.5037,54.6099,54.5037,54.6099,24300.0
2014-11-04 10:40:00,66.78,66.93,66.77,66.9,17800.0,54.6018,54.7244,54.5936,54.6999,17800.0
2014-11-04 10:45:00,66.88,66.91,66.86,66.9,32000.0,54.6835,54.7081,54.6672,54.6999,32000.0
2014-11-04 10:50:00,66.88,66.92,66.87,66.88,11400.0,54.6835,54.7162,54.6754,54.6835,11400.0
2014-11-04 10:55:00,66.88,66.9,66.84,66.85,24300.0,54.6835,54.6999,54.6508,54.659,24300.0
2014-11-04 11:00:00,66.84,66.85,66.77,66.77,28400.0,54.6508,54.659,54.5936,54.5936,28400.0
2014-11-04 11:05:00,66.78,66.84,66.74,66.77,25700.0,54.6018,54.6508,54.5691,54.5936,25700.0
2014-11-04 11:10:00,66.77,66.81,66.75,66.75,21800.0,54.5936,54.6263,54.5772,54.5772,21800.0
2014-11-04 11:15:00,66.75,66.8,66.74,66.77,25400.0,54.5772,54.6181,54.5691,54.5936,25400.0
2014-11-04 11:20:00,66.77,66.84,66.75,66.81,22900.0,54.5936,54.6508,54.5772,54.6263,22900.0
2014-11-04 11:25:00,66.82,66.85,66.75,66.79,22500.0,54.6345,54.659,54.5772,54.6099,22500.0
2014-11-04 11:30:00,66.8,66.82,66.77,66.82,21700.0,54.6181,54.6345,54.5936,54.6345,21700.0
2014-11-04 11:35:00,66.82,66.85,66.8,66.83,22400.0,54.6345,54.659,54.6181,54.6426,22400.0
2014-11-04 11:40:00,66.82,66.85,66.8,66.82,34500.0,54.6345,54.659,54.6181,54.6345,34500.0
2014-11-04 11:45:00,66.82,66.87,66.81,66.87,19000.0,54.6345,54.6754,54.6263,54.6754,19000.0
2014-11-04 11:50:00,66.87,66.88,66.83,66.88,20100.0,54.6754,54.6835,54.6426,54.6835,20100.0
2014-11-04 11:55:00,66.88,66.88,66.81,66.83,20500.0,54.6835,54.6835,54.6263,54.6426,20500.0
2014-11-04 12:00:00,66.83,66.95,66.82,66.95,16900.0,54.6426,54.7408,54.6345,54.7408,16900.0
2014-11-04 12:05:00,66.95,67.05,66.92,67.01,30300.0,54.7408,54.8225,54.7162,54.7898,30300.0
2014-11-04 12:10:00,67.04,67.04,67.0,67.0,50300.0,54.8144,54.8144,54.7816,54.7816,50300.0
2014-11-04 12:15:00,66.99,67.05,66.98,67.05,13000.0,54.7735,54.8225,54.7653,54.8225,13000.0
2014-11-04 12:20:00,67.04,67.06,67.0,67.0,30500.0,54.8144,54.8307,54.7816,54.7816,30500.0
2014-11-04 12:25:00,67.0,67.02,66.98,67.01,22800.0,54.7816,54.798,54.7653,54.7898,22800.0
2014-11-04 12:30:00,67.01,67.05,67.01,67.02,8300.0,54.7898,54.8225,54.7898,54.798,8300.0
2014-11-04 12:35:00,67.03,67.06,67.02,67.03,14700.0,54.8062,54.8307,54.798,54.8062,14700.0
2014-11-04 12:40:00,67.03,67.06,67.02,67.05,33700.0,54.8062,54.8307,54.798,54.8225,33700.0
2014-11-04 12:45:00,67.06,67.09,67.05,67.07,32000.0,54.8307,54.8552,54.8225,54.8389,32000.0
2014-11-04 12:50:00,67.07,67.09,67.06,67.08,9700.0,54.8389,54.8552,54.8307,54.8471,9700.0
2014-11-04 12:55:00,67.08,67.1,67.04,67.04,12300.0,54.8471,54.8634,54.8144,54.8144,12300.0
2014-11-04 13:00:00,67.05,67.09,67.03,67.08,28600.0,54.8225,54.8552,54.8062,54.8471,28600.0
2014-11-04 13:05:00,67.08,67.09,67.06,67.06,9600.0,54.8471,54.8552,54.8307,54.8307,9600.0
2014-11-04 13:10:00,67.07,67.08,67.05,67.08,11900.0,54.8389,54.8471,54.8225,54.8471,11900.0
2014-11-04 13:15:00,67.09,67.09,67.03,67.03,19300.0,54.8552,54.8552,54.8062,54.8062,19300.0
2014-11-04 13:20:00,67.03,67.05,66.99,67.04,22900.0,54.8062,54.8225,54.7735,54.8144,22900.0
2014-11-04 13:25:00,67.04,67.05,66.93,66.94,66000.0,54.8144,54.8225,54.7244,54.7326,66000.0
2014-11-04 13:30:00,66.94,66.94,66.88,66.88,40300.0,54.7326,54.7326,54.6835,54.6835,40300.0
2014-11-04 13:35:00,66.88,66.93,66.88,66.92,11800.0,54.6835,54.7244,54.6835,54.7162,11800.0
2014-11-04 13:40:00,66.92,67.0,66.92,66.99,14100.0,54.7162,54.7816,54.7162,54.7735,14100.0
2014-11-04 13:45:00,66.98,66.98,66.92,66.95,34900.0,54.7653,54.7653,54.7162,54.7408,34900.0
2014-11-04 13:50:00,66.95,67.03,66.95,67.02,59700.0,54.7408,54.8062,54.7408,54.798,59700.0
2014-11-04 13:55:00,67.01,67.08,67.0,67.05,14100.0,54.7898,54.8471,54.7816,54.8225,14100.0
2014-11-04 14:00:00,67.05,67.06,67.0,67.01,20200.0,54.8225,54.8307,54.7816,54.7898,20200.0
2014-11-04 14:05:00,67.01,67.06,66.98,67.06,28800.0,54.7898,54.8307,54.7653,54.8307,28800.0
2014-11-04 14:10:00,67.06,67.06,66.96,66.98,20500.0,54.8307,54.8307,54.7489,54.7653,20500.0
2014-11-04 14:15:00,66.98,67.01,66.98,67.0,18500.0,54.7653,54.7898,54.7653,54.7816,18500.0
2014-11-04 14:20:00,67.0,67.01,66.96,66.97,25100.0,54.7816,54.7898,54.7489,54.7571,25100.0
2014-11-04 14:25:00,66.97,67.01,66.95,66.95,25700.0,54.7571,54.7898,54.7408,54.7408,25700.0
2014-11-04 14:30:00,66.96,67.01,66.96,67.0,61000.0,54.7489,54.7898,54.7489,54.7816,61000.0
2014-11-04 14:35:00,67.0,67.06,67.0,67.05,16900.0,54.7816,54.8307,54.7816,54.8225,16900.0
2014-11-04 14:40:00,67.05,67.07,67.0,67.03,19400.0,54.8225,54.8389,54.7816,54.8062,19400.0
2014-11-04 14:45:00,67.03,67.06,67.01,67.05,20000.0,54.8062,54.8307,54.7898,54.8225,20000.0
2014-11-04 14:50:00,67.04,67.09,67.02,67.06,28000.0,54.8144,54.8552,54.798,54.8307,28000.0
2014-11-04 14:55:00,67.06,67.13,67.06,67.13,29400.0,54.8307,54.8879,54.8307,54.8879,29400.0
2014-11-04 15:00:00,67.12,67.14,67.09,67.12,46300.0,54.8798,54.8961,54.8552,54.8798,46300.0
2014-11-04 15:05:00,67.12,67.13,66.94,67.03,118000.0,54.8798,54.8879,54.7326,54.8062,118000.0
2014-11-04 15:10:00,67.03,67.13,67.02,67.12,38700.0,54.8062,54.8879,54.798,54.8798,38700.0
2014-11-04 15:15:00,67.11,67.14,67.06,67.09,26800.0,54.8716,54.8961,54.8307,54.8552,26800.0
2014-11-04 15:20:00,67.09,67.17,67.08,67.12,48000.0,54.8552,54.9206,54.8471,54.8798,48000.0
2014-11-04 15:25:00,67.13,67.13,67.05,67.08,48100.0,54.8879,54.8879,54.8225,54.8471,48100.0
2014-11-04 15:30:00,67.08,67.12,67.05,67.05,45200.0,54.8471,54.8798,54.8225,54.8225,45200.0
2014-11-04 15:35:00,67.06,67.08,67.05,67.06,41400.0,54.8307,54.8471,54.8225,54.8307,41400.0
2014-11-04 15:40:00,67.05,67.22,67.02,67.22,106100.0,54.8225,54.9615,54.798,54.9615,106100.0
2014-11-04 15:45:00,67.22,67.23,67.15,67.2,85500.0,54.9615,54.9697,54.9043,54.9452,85500.0
2014-11-04 15:50:00,67.21,67.23,67.14,67.18,120700.0,54.9534,54.9697,54.8961,54.9288,120700.0
2014-11-04 15:55:00,67.19,67.21,67.08,67.15,213500.0,54.937,54.9534,54.8471,54.9043,213500.0
2014-11-05 09:30:00,67.42,67.47,67.09,67.24,114800.0,55.1251,55.1659,54.8552,54.9779,114800.0
2014-11-05 09:35:00,67.25,67.47,67.25,67.38,67000.0,54.9861,55.1659,54.9861,55.0923,67000.0
2014-11-05 09:40:00,67.36,67.56,67.36,67.55,57200.0,55.076,55.2395,55.076,55.2313,57200.0
2014-11-05 09:45:00,67.54,67.58,67.45,67.47,52600.0,55.2232,55.2559,55.1496,55.1659,52600.0
2014-11-05 09:50:00,67.48,67.61,67.48,67.59,28500.0,55.1741,55.2804,55.1741,55.2641,28500.0
2014-11-05 09:55:00,67.59,67.61,67.5,67.52,27700.0,55.2641,55.2804,55.1905,55.2068,27700.0
2014-11-05 10:00:00,67.53,67.53,67.34,67.4,33600.0,55.215,55.215,55.0596,55.1087,33600.0
2014-11-05 10:05:00,67.4,67.45,67.36,67.45,38300.0,55.1087,55.1496,55.076,55.1496,38300.0
2014-11-05 10:10:00,67.45,67.47,67.43,67.43,21600.0,55.1496,55.1659,55.1332,55.1332,21600.0
2014-11-05 10:15:00,67.43,67.46,67.36,67.43,23000.0,55.1332,55.1578,55.076,55.1332,23000.0
2014-11-05 10:20:00,67.42,67.45,67.39,67.41,17000.0,55.1251,55.1496,55.1005,55.1169,17000.0
2014-11-05 10:25:00,67.4,67.4,67.27,67.28,29300.0,55.1087,55.1087,55.0024,55.0106,29300.0
2014-11-05 10:30:00,67.28,67.31,67.18,67.2,33700.0,55.0106,55.0351,54.9288,54.9452,33700.0
2014-11-05 10:35:00,67.2,67.22,67.14,67.15,25700.0,54.9452,54.9615,54.8961,54.9043,25700.0
2014-11-05 10:40:00,67.14,67.14,67.01,67.02,27700.0,54.8961,54.8961,54.7898,54.798,27700.0
2014-11-05 10:45:00,67.02,67.04,66.95,66.97,37600.0,54.798,54.8144,54.7408,54.7571,37600.0
2014-11-05 10:50:00,66.97,67.05,66.97,67.03,57000.0,54.7571,54.8225,54.7571,54.8062,57000.0
2014-11-05 10:55:00,67.03,67.17,67.03,67.17,23000.0,54.8062,54.9206,54.8062,54.9206,23000.0
2014-11-05 11:00:00,67.17,67.25,67.17,67.22,22100.0,54.9206,54.9861,54.9206,54.9615,22100.0
2014-11-05 11:05:00,67.23,67.25,67.2,67.22,16900.0,54.9697,54.9861,54.9452,54.9615,16900.0
2014-11-05 11:10:00,67.23,67.25,67.16,67.25,18300.0,54.9697,54.9861,54.9125,54.9861,18300.0
2014-11-05 11:15:00,67.24,67.28,67.24,67.28,10800.0,54.9779,55.0106,54.9779,55.0106,10800.0
2014-11-05 11:20:00,67.27,67.28,67.12,67.15,20200.0,55.0024,55.0106,54.8798,54.9043,20200.0
2014-11-05 11:25:00,67.15,67.18,67.13,67.14,21300.0,54.9043,54.9288,54.8879,54.8961,21300.0
2014-11-05 11:30:00,67.13,67.21,67.13,67.18,18200.0,54.8879,54.9534,54.8879,54.9288,18200.0
2014-11-05 11:35:00,67.17,67.17,67.08,67.13,16300.0,54.9206,54.9206,54.8471,54.8879,16300.0
2014-11-05 11:40:00,67.14,67.2,67.14,67.19,12900.0,54.8961,54.9452,54.8961,54.937,12900.0
2014-11-05 11:45:00,67.2,67.2,67.15,67.18,14600.0,54.9452,54.9452,54.9043,54.9288,14600.0
2014-11-05 11:50:00,67.18,67.19,67.12,67.13,20200.0,54.9288,54.937,54.8798,54.8879,20200.0
2014-11-05 11:55:00,67.13,67.13,67.09,67.1,11900.0,54.8879,54.8879,54.8552,54.8634,11900.0
2014-11-05 12:00:00,67.1,67.12,67.04,67.12,50300.0,54.8634,54.8798,54.8144,54.8798,50300.0
2014-11-05 12:05:00,67.12,67.16,67.09,67.09,15600.0,54.8798,54.9125,54.8552,54.8552,15600.0
2014-11-05 12:10:00,67.08,67.11,67.0,67.01,50400.0,54.8471,54.8716,54.7816,54.7898,50400.0
2014-11-05 12:15:00,67.01,67.05,67.0,67.02,33300.0,54.7898,54.8225,54.7816,54.798,33300.0
2014-11-05 12:20:00,67.01,67.03,67.0,67.02,22200.0,54.7898,54.8062,54.7816,54.798,22200.0
2014-11-05 12:25:00,67.02,67.02,67.0,67.01,15500.0,54.798,54.798,54.7816,54.7898,15500.0
2014-11-05 12:30:00,67.0,67.02,66.95,66.97,29500.0,54.7816,54.798,54.7408,54.7571,29500.0
2014-11-05 12:35:00,66.97,66.99,66.95,66.98,12600.0,54.7571,54.7735,54.7408,54.7653,12600.0
2014-11-05 12:40:00,66.97,67.0,66.95,66.97,10400.0,54.7571,54.7816,54.7408,54.7571,10400.0
2014-11-05 12:45:00,66.98,67.01,66.97,66.98,17000.0,54.7653,54.7898,54.7571,54.7653,17000.0
2014-11-05 12:50:00,66.99,67.01,66.98,66.98,18100.0,54.7735,54.7898,54.7653,54.7653,18100.0
2014-11-05 12:55:00,67.0,67.01,66.98,67.0,20900.0,54.7816,54.7898,54.7653,54.7816,20900.0
2014-11-05 13:00:00,66.99,67.0,66.97,66.97,10300.0,54.7735,54.7816,54.7571,54.7571,10300.0
2014-11-05 13:05:00,66.97,66.97,66.91,66.92,34600.0,54.7571,54.7571,54.7081,54.7162,34600.0
2014-11-05 13:10:00,66.93,66.96,66.92,66.96,13100.0,54.7244,54.7489,54.7162,54.7489,13100.0
2014-11-05 13:15:00,66.96,67.0,66.92,66.93,16300.0,54.7489,54.7816,54.7162,54.7244,16300.0
2014-11-05 13:20:00,66.92,66.92,66.89,66.9,11500.0,54.7162,54.7162,54.6917,54.6999,11500.0
2014-11-05 13:25:00,66.9,66.9,66.87,66.88,16800.0,54.6999,54.6999,54.6754,54.6835,16800.0
2014-11-05 13:30:00,66.88,66.92,66.86,66.87,17400.0,54.6835,54.7162,54.6672,54.6754,17400.0
2014-11-05 13:35:00,66.86,66.86,66.76,66.77,18600.0,54.6672,54.6672,54.5854,54.5936,18600.0
2014-11-05 13:40:00,66.76,66.8,66.76,66.79,14300.0,54.5854,54.6181,54.5854,54.6099,14300.0
2014-11-05 13:45:00,66.79,66.8,66.77,66.8,12400.0,54.6099,54.6181,54.5936,54.6181,12400.0
2014-11-05 13:50:00,66.81,66.82,66.79,66.81,11700.0,54.6263,54.6345,54.6099,54.6263,11700.0
2014-11-05 13:55:00,66.8,66.85,66.79,66.82,69400.0,54.6181,54.659,54.6099,54.6345,69400.0
2014-11-05 14:00:00,66.83,66.87,66.8,66.87,25400.0,54.6426,54.6754,54.6181,54.6754,25400.0
2014-11-05 14:05:00,66.87,66.9,66.87,66.87,19800.0,54.6754,54.6999,54.6754,54.6754,19800.0
2014-11-05 14:10:00,66.88,66.94,66.87,66.94,19800.0,54.6835,54.7326,54.6754,54.7326,19800.0
2014-11-05 14:15:00,66.94,67.01,66.92,67.01,18200.0,54.7326,54.7898,54.7162,54.7898,18200.0
2014-11-05 14:20:00,67.01,67.05,67.01,67.04,26400.0,54.7898,54.8225,54.7898,54.8144,26400.0
2014-11-05 14:25:00,67.04,67.11,67.0,67.0,20600.0,54.8144,54.8716,54.7816,54.7816,20600.0
2014-11-05 14:30:00,66.99,67.0,66.93,67.0,35800.0,54.7735,54.7816,54.7244,54.7816,35800.0
2014-11-05 14:35:00,67.0,67.02,66.93,66.94,10200.0,54.7816,54.798,54.7244,54.7326,10200.0
2014-11-05 14:40:00,66.93,66.94,66.9,66.91,13700.0,54.7244,54.7326,54.6999,54.7081,13700.0
2014-11-05 14:45:00,66.91,66.92,66.87,66.91,27500.0,54.7081,54.7162,54.6754,54.7081,27500.0
2014-11-05 14:50:00,66.91,66.91,66.88,66.91,12100.0,54.7081,54.7081,54.6835,54.7081,12100.0
2014-11-05 14:55:00,66.91,66.99,66.91,66.98,33100.0,54.7081,54.7735,54.7081,54.7653,33100.0
2014-11-05 15:00:00,66.99,67.01,66.92,66.93,28400.0,54.7735,54.7898,54.7162,54.7244,28400.0
2014-11-05 15:05:00,66.93,66.94,66.92,66.94,19500.0,54.7244,54.7326,54.7162,54.7326,19500.0
2014-11-05 15:10:00,66.94,66.94,66.9,66.91,25500.0,54.7326,54.7326,54.6999,54.7081,25500.0
2014-11-05 15:15:00,66.92,66.93,66.87,66.89,22400.0,54.7162,54.7244,54.6754,54.6917,22400.0
2014-11-05 15:20:00,66.9,66.92,66.87,66.9,19300.0,54.6999,54.7162,54.6754,54.6999,19300.0
2014-11-05 15:25:00,66.91,66.93,66.9,66.91,23200.0,54.7081,54.7244,54.6999,54.7081,23200.0
2014-11-05 15:30:00,66.91,66.94,66.87,66.9,27500.0,54.7081,54.7326,54.6754,54.6999,27500.0
2014-11-05 15:35:00,66.9,66.92,66.89,66.89,47700.0,54.6999,54.7162,54.6917,54.6917,47700.0
2014-11-05 15:40:00,66.89,66.91,66.88,66.89,78800.0,54.6917,54.7081,54.6835,54.6917,78800.0
2014-11-05 15:45:00,66.88,66.89,66.83,66.87,88500.0,54.6835,54.6917,54.6426,54.6754,88500.0
2014-11-05 15:50:00,66.87,66.92,66.84,66.85,97200.0,54.6754,54.7162,54.6508,54.659,97200.0
2014-11-05 15:55:00,66.86,67.0,66.86,66.98,229900.0,54.6672,54.7816,54.6672,54.7653,229900.0
2014-11-06 09:30:00,67.03,67.23,66.94,67.05,100300.0,54.8062,54.9697,54.7326,54.8225,100300.0
2014-11-06 09:35:00,67.06,67.2,67.04,67.06,21700.0,54.8307,54.9452,54.8144,54.8307,21700.0
2014-11-06 09:40:00,67.08,67.1,66.94,66.96,28500.0,54.8471,54.8634,54.7326,54.7489,28500.0
2014-11-06 09:45:00,66.96,67.09,66.95,67.0,37100.0,54.7489,54.8552,54.7408,54.7816,37100.0
2014-11-06 09:50:00,67.0,67.0,66.9,66.98,23300.0,54.7816,54.7816,54.6999,54.7653,23300.0
2014-11-06 09:55:00,66.98,67.04,66.98,67.04,24700.0,54.7653,54.8144,54.7653,54.8144,24700.0
2014-11-06 10:00:00,67.04,67.04,66.94,66.99,22500.0,54.8144,54.8144,54.7326,54.7735,22500.0
2014-11-06 10:05:00,67.01,67.04,66.9,66.92,30000.0,54.7898,54.8144,54.6999,54.7162,30000.0
2014-11-06 10:10:00,66.92,66.93,66.66,66.75,105300.0,54.7162,54.7244,54.5037,54.5772,105300.0
2014-11-06 10:15:00,66.75,66.77,66.65,66.74,46000.0,54.5772,54.5936,54.4955,54.5691,46000.0
2014-11-06 10:20:00,66.74,66.84,66.73,66.74,30900.0,54.5691,54.6508,54.5609,54.5691,30900.0
2014-11-06 10:25:00,66.75,66.84,66.75,66.8,34600.0,54.5772,54.6508,54.5772,54.6181,34600.0
2014-11-06 10:30:00,66.8,66.84,66.76,66.84,27000.0,54.6181,54.6508,54.5854,54.6508,27000.0
2014-11-06 10:35:00,66.85,67.03,66.85,66.95,17600.0,54.659,54.8062,54.659,54.7408,17600.0
2014-11-06 10:40:00,66.96,66.96,66.9,66.93,11900.0,54.7489,54.7489,54.6999,54.7244,11900.0
2014-11-06 10:45:00,66.94,67.04,66.94,67.02,25500.0,54.7326,54.8144,54.7326,54.798,25500.0
2014-11-06 10:50:00,67.01,67.05,66.99,67.05,16900.0,54.7898,54.8225,54.7735,54.8225,16900.0
2014-11-06 10:55:00,67.04,67.04,66.96,67.0,18500.0,54.8144,54.8144,54.7489,54.7816,18500.0
2014-11-06 11:00:00,67.0,67.04,66.97,67.03,16300.0,54.7816,54.8144,54.7571,54.8062,16300.0
2014-11-06 11:05:00,67.03,67.07,67.01,67.05,20500.0,54.8062,54.8389,54.7898,54.8225,20500.0
2014-11-06 11:10:00,67.06,67.06,67.01,67.02,18800.0,54.8307,54.8307,54.7898,54.798,18800.0
2014-11-06 11:15:00,67.01,67.1,67.01,67.1,37000.0,54.7898,54.8634,54.7898,54.8634,37000.0
2014-11-06 11:20:00,67.1,67.21,67.09,67.2,42700.0,54.8634,54.9534,54.8552,54.9452,42700.0
2014-11-06 11:25:00,67.2,67.2,67.14,67.15,30900.0,54.9452,54.9452,54.8961,54.9043,30900.0
2014-11-06 11:30:00,67.15,67.15,67.07,67.08,40300.0,54.9043,54.9043,54.8389,54.8471,40300.0
2014-11-06 11:35:00,67.08,67.09,67.05,67.05,22200.0,54.8471,54.8552,54.8225,54.8225,22200.0
2014-11-06 11:40:00,67.06,67.07,66.99,67.04,22400.0,54.8307,54.8389,54.7735,54.8144,22400.0
2014-11-06 11:45:00,67.03,67.06,67.01,67.01,24900.0,54.8062,54.8307,54.7898,54.7898,24900.0
2014-11-06 11:50:00,67.01,67.04,66.95,66.96,19700.0,54.7898,54.8144,54.7408,54.7489,19700.0
2014-11-06 11:55:00,66.96,67.02,66.95,66.99,10600.0,54.7489,54.798,54.7408,54.7735,10600.0
2014-11-06 12:00:00,66.99,67.02,66.99,67.01,18100.0,54.7735,54.798,54.7735,54.7898,18100.0
2014-11-06 12:05:00,67.02,67.03,66.98,66.99,7800.0,54.798,54.8062,54.7653,54.7735,7800.0
2014-11-06 12:10:00,66.99,66.99,66.95,66.97,9200.0,54.7735,54.7735,54.7408,54.7571,9200.0
2014-11-06 12:15:00,66.96,67.02,66.96,67.0,10400.0,54.7489,54.798,54.7489,54.7816,10400.0
2014-11-06 12:20:00,67.0,67.0,66.97,66.98,11600.0,54.7816,54.7816,54.7571,54.7653,11600.0
2014-11-06 12:25:00,66.99,67.0,66.94,66.94,14200.0,54.7735,54.7816,54.7326,54.7326,14200.0
2014-11-06 12:30:00,66.94,66.98,66.92,66.98,14000.0,54.7326,54.7653,54.7162,54.7653,14000.0
2014-11-06 12:35:00,66.98,66.99,66.95,66.97,10300.0,54.7653,54.7735,54.7408,54.7571,10300.0
2014-11-06 12:40:00,66.97,67.01,66.95,67.0,15000.0,54.7571,54.7898,54.7408,54.7816,15000.0
2014-11-06 12:45:00,67.01,67.04,67.0,67.0,25300.0,54.7898,54.8144,54.7816,54.7816,25300.0
2014-11-06 12:50:00,67.01,67.02,66.99,66.99,8200.0,54.7898,54.798,54.7735,54.7735,8200.0
2014-11-06 12:55:00,66.99,67.01,66.98,67.0,10300.0,54.7735,54.7898,54.7653,54.7816,10300.0
2014-11-06 13:00:00,67.0,67.01,66.94,66.95,33200.0,54.7816,54.7898,54.7326,54.7408,33200.0
2014-11-06 13:05:00,66.95,66.97,66.85,66.97,50700.0,54.7408,54.7571,54.659,54.7571,50700.0
2014-11-06 13:10:00,66.97,66.98,66.96,66.97,18900.0,54.7571,54.7653,54.7489,54.7571,18900.0
2014-11-06 13:15:00,66.95,66.98,66.95,66.95,11800.0,54.7408,54.7653,54.7408,54.7408,11800.0
2014-11-06 13:20:00,66.96,66.98,66.94,66.95,16500.0,54.7489,54.7653,54.7326,54.7408,16500.0
2014-11-06 13:25:00,66.94,66.98,66.94,66.95,19000.0,54.7326,54.7653,54.7326,54.7408,19000.0
2014-11-06 13:30:00,66.95,66.98,66.94,66.95,16500.0,54.7408,54.7653,54.7326,54.7408,16500.0
2014-11-06 13:35:00,66.95,66.99,66.95,66.99,16900.0,54.7408,54.7735,54.7408,54.7735,16900.0
2014-11-06 13:40:00,66.99,66.99,66.94,66.94,22400.0,54.7735,54.7735,54.7326,54.7326,22400.0
2014-11-06 13:45:00,66.94,66.98,66.93,66.95,19300.0,54.7326,54.7653,54.7244,54.7408,19300.0
2014-11-06 13:50:00,66.96,67.0,66.95,66.98,14100.0,54.7489,54.7816,54.7408,54.7653,14100.0
2014-11-06 13:55:00,66.99,66.99,66.92,66.97,42400.0,54.7735,54.7735,54.7162,54.7571,42400.0
2014-11-06 14:00:00,66.97,67.0,66.96,66.97,17400.0,54.7571,54.7816,54.7489,54.7571,17400.0
2014-11-06 14:05:00,66.98,67.05,66.97,67.05,9500.0,54.7653,54.8225,54.7571,54.8225,9500.0
2014-11-06 14:10:00,67.04,67.09,67.03,67.09,22600.0,54.8144,54.8552,54.8062,54.8552,22600.0
2014-11-06 14:15:00,67.09,67.09,67.05,67.05,8400.0,54.8552,54.8552,54.8225,54.8225,8400.0
2014-11-06 14:20:00,67.06,67.1,67.03,67.03,79400.0,54.8307,54.8634,54.8062,54.8062,79400.0
2014-11-06 14:25:00,67.03,67.12,67.03,67.09,21900.0,54.8062,54.8798,54.8062,54.8552,21900.0
2014-11-06 14:30:00,67.09,67.13,67.03,67.04,14200.0,54.8552,54.8879,54.8062,54.8144,14200.0
2014-11-06 14:35:00,67.05,67.05,67.01,67.01,12400.0,54.8225,54.8225,54.7898,54.7898,12400.0
2014-11-06 14:40:00,67.01,67.07,67.01,67.06,15600.0,54.7898,54.8389,54.7898,54.8307,15600.0
2014-11-06 14:45:00,67.06,67.09,67.04,67.06,12700.0,54.8307,54.8552,54.8144,54.8307,12700.0
2014-11-06 14:50:00,67.06,67.08,67.06,67.06,10500.0,54.8307,54.8471,54.8307,54.8307,10500.0
2014-11-06 14:55:00,67.06,67.11,67.06,67.11,12200.0,54.8307,54.8716,54.8307,54.8716,12200.0
2014-11-06 15:00:00,67.1,67.1,67.01,67.04,25700.0,54.8634,54.8634,54.7898,54.8144,25700.0
2014-11-06 15:05:00,67.04,67.04,66.95,66.98,43100.0,54.8144,54.8144,54.7408,54.7653,43100.0
2014-11-06 15:10:00,66.98,67.06,66.98,67.03,11400.0,54.7653,54.8307,54.7653,54.8062,11400.0
2014-11-06 15:15:00,67.02,67.04,66.99,67.02,14600.0,54.798,54.8144,54.7735,54.798,14600.0
2014-11-06 15:20:00,67.03,67.04,67.0,67.0,16100.0,54.8062,54.8144,54.7816,54.7816,16100.0
2014-11-06 15:25:00,67.01,67.02,66.99,67.0,18600.0,54.7898,54.798,54.7735,54.7816,18600.0
2014-11-06 15:30:00,67.0,67.02,66.99,67.0,33600.0,54.7816,54.798,54.7735,54.7816,33600.0
2014-11-06 15:35:00,67.0,67.04,67.0,67.01,33600.0,54.7816,54.8144,54.7816,54.7898,33600.0
2014-11-06 15:40:00,67.01,67.05,67.0,67.04,34700.0,54.7898,54.8225,54.7816,54.8144,34700.0
2014-11-06 15:45:00,67.03,67.12,67.01,67.12,48500.0,54.8062,54.8798,54.7898,54.8798,48500.0
2014-11-06 15:50:00,67.12,67.13,67.03,67.04,73900.0,54.8798,54.8879,54.8062,54.8144,73900.0
2014-11-06 15:55:00,67.05,67.06,66.93,66.97,120100.0,54.8225,54.8307,54.7244,54.7571,120100.0
2014-11-07 09:30:00,66.82,66.93,66.67,66.67,40500.0,54.6345,54.7244,54.5118,54.5118,40500.0
2014-11-07 09:35:00,66.66,66.88,66.64,66.88,26800.0,54.5037,54.6835,54.4873,54.6835,26800.0
2014-11-07 09:40:00,66.87,66.87,66.58,66.66,44100.0,54.6754,54.6754,54.4382,54.5037,44100.0
2014-11-07 09:45:00,66.65,66.77,66.64,66.75,32600.0,54.4955,54.5936,54.4873,54.5772,32600.0
2014-11-07 09:50:00,66.74,66.75,66.67,66.71,15700.0,54.5691,54.5772,54.5118,54.5445,15700.0
2014-11-07 09:55:00,66.71,66.84,66.7,66.76,44100.0,54.5445,54.6508,54.5364,54.5854,44100.0
2014-11-07 10:00:00,66.77,66.77,66.7,66.72,22800.0,54.5936,54.5936,54.5364,54.5527,22800.0
2014-11-07 10:05:00,66.72,66.82,66.7,66.76,29800.0,54.5527,54.6345,54.5364,54.5854,29800.0
2014-11-07 10:10:00,66.76,66.79,66.7,66.71,24600.0,54.5854,54.6099,54.5364,54.5445,24600.0
2014-11-07 10:15:00,66.7,66.75,66.68,66.72,35400.0,54.5364,54.5772,54.52,54.5527,35400.0
2014-11-07 10:20:00,66.72,66.73,66.5,66.51,80900.0,54.5527,54.5609,54.3728,54.381,80900.0
2014-11-07 10:25:00,66.52,66.52,66.34,66.4,37300.0,54.3892,54.3892,54.242,54.2911,37300.0
2014-11-07 10:30:00,66.4,66.45,66.25,66.41,48700.0,54.2911,54.3319,54.1684,54.2992,48700.0
2014-11-07 10:35:00,66.41,66.62,66.4,66.61,36300.0,54.2992,54.4709,54.2911,54.4628,36300.0
2014-11-07 10:40:00,66.62,66.62,66.52,66.55,47200.0,54.4709,54.4709,54.3892,54.4137,47200.0
2014-11-07 10:45:00,66.55,66.67,66.55,66.63,15200.0,54.4137,54.5118,54.4137,54.4791,15200.0
2014-11-07 10:50:00,66.64,66.76,66.64,66.74,20600.0,54.4873,54.5854,54.4873,54.5691,20600.0
2014-11-07 10:55:00,66.73,66.84,66.73,66.78,17300.0,54.5609,54.6508,54.5609,54.6018,17300.0
2014-11-07 11:00:00,66.78,66.84,66.77,66.81,13900.0,54.6018,54.6508,54.5936,54.6263,13900.0
2014-11-07 11:05:00,66.81,66.85,66.66,66.66,26700.0,54.6263,54.659,54.5037,54.5037,26700.0
2014-11-07 11:10:00,66.67,66.8,66.67,66.76,20200.0,54.5118,54.6181,54.5118,54.5854,20200.0
2014-11-07 11:15:00,66.76,66.79,66.68,66.71,24100.0,54.5854,54.6099,54.52,54.5445,24100.0
2014-11-07 11:20:00,66.72,66.72,66.66,66.67,17600.0,54.5527,54.5527,54.5037,54.5118,17600.0
2014-11-07 11:25:00,66.66,66.69,66.63,66.63,39800.0,54.5037,54.5282,54.4791,54.4791,39800.0
2014-11-07 11:30:00,66.64,66.68,66.61,66.61,20100.0,54.4873,54.52,54.4628,54.4628,20100.0
2014-11-07 11:35:00,66.61,66.64,66.59,66.63,15900.0,54.4628,54.4873,54.4464,54.4791,15900.0
2014-11-07 11:40:00,66.63,66.64,66.51,66.51,40000.0,54.4791,54.4873,54.381,54.381,40000.0
2014-11-07 11:45:00,66.52,66.58,66.49,66.58,33100.0,54.3892,54.4382,54.3647,54.4382,33100.0
2014-11-07 11:50:00,66.58,66.65,66.56,66.65,11300.0,54.4382,54.4955,54.4219,54.4955,11300.0
2014-11-07 11:55:00,66.65,66.67,66.6,66.61,21300.0,54.4955,54.5118,54.4546,54.4628,21300.0
2014-11-07 12:00:00,66.61,66.64,66.58,66.64,13300.0,54.4628,54.4873,54.4382,54.4873,13300.0
2014-11-07 12:05:00,66.65,66.69,66.65,66.68,9500.0,54.4955,54.5282,54.4955,54.52,9500.0
2014-11-07 12:10:00,66.68,66.71,66.67,66.67,17400.0,54.52,54.5445,54.5118,54.5118,17400.0
2014-11-07 12:15:00,66.68,66.76,66.68,66.76,11100.0,54.52,54.5854,54.52,54.5854,11100.0
2014-11-07 12:20:00,66.77,66.83,66.76,66.79,15000.0,54.5936,54.6426,54.5854,54.6099,15000.0
2014-11-07 12:25:00,66.78,66.81,66.78,66.79,12200.0,54.6018,54.6263,54.6018,54.6099,12200.0
2014-11-07 12:30:00,66.79,66.79,66.74,66.75,20700.0,54.6099,54.6099,54.5691,54.5772,20700.0
2014-11-07 12:35:00,66.74,66.76,66.73,66.75,47800.0,54.5691,54.5854,54.5609,54.5772,47800.0
2014-11-07 12:40:00,66.75,66.78,66.73,66.73,26500.0,54.5772,54.6018,54.5609,54.5609,26500.0
2014-11-07 12:45:00,66.74,66.74,66.69,66.69,20500.0,54.5691,54.5691,54.5282,54.5282,20500.0
2014-11-07 12:50:00,66.7,66.7,66.65,66.67,9400.0,54.5364,54.5364,54.4955,54.5118,9400.0
2014-11-07 12:55:00,66.67,66.68,66.64,66.64,18900.0,54.5118,54.52,54.4873,54.4873,18900.0
2014-11-07 13:00:00,66.64,66.64,66.58,66.6,18500.0,54.4873,54.4873,54.4382,54.4546,18500.0
2014-11-07 13:05:00,66.61,66.62,66.57,66.59,9600.0,54.4628,54.4709,54.4301,54.4464,9600.0
2014-11-07 13:10:00,66.6,66.61,66.57,66.59,12600.0,54.4546,54.4628,54.4301,54.4464,12600.0
2014-11-07 13:15:00,66.59,66.66,66.59,66.63,20300.0,54.4464,54.5037,54.4464,54.4791,20300.0
2014-11-07 13:20:00,66.64,66.64,66.61,66.62,20200.0,54.4873,54.4873,54.4628,54.4709,20200.0
2014-11-07 13:25:00,66.62,66.63,66.61,66.62,23100.0,54.4709,54.4791,54.4628,54.4709,23100.0
2014-11-07 13:30:00,66.62,66.62,66.58,66.59,20300.0,54.4709,54.4709,54.4382,54.4464,20300.0
2014-11-07 13:35:00,66.59,66.6,66.58,66.59,25900.0,54.4464,54.4546,54.4382,54.4464,25900.0
2014-11-07 13:40:00,66.59,66.61,66.58,66.59,14000.0,54.4464,54.4628,54.4382,54.4464,14000.0
2014-11-07 13:45:00,66.6,66.63,66.59,66.62,22000.0,54.4546,54.4791,54.4464,54.4709,22000.0
2014-11-07 13:50:00,66.62,66.64,66.61,66.61,35500.0,54.4709,54.4873,54.4628,54.4628,35500.0
2014-11-07 13:55:00,66.6,66.63,66.59,66.59,12800.0,54.4546,54.4791,54.4464,54.4464,12800.0
2014-11-07 14:00:00,66.6,66.63,66.59,66.61,16600.0,54.4546,54.4791,54.4464,54.4628,16600.0
2014-11-07 14:05:00,66.61,66.62,66.6,66.62,16100.0,54.4628,54.4709,54.4546,54.4709,16100.0
2014-11-07 14:10:00,66.62,66.64,66.61,66.62,20200.0,54.4709,54.4873,54.4628,54.4709,20200.0
2014-11-07 14:15:00,66.61,66.62,66.59,66.6,20200.0,54.4628,54.4709,54.4464,54.4546,20200.0
2014-11-07 14:20:00,66.6,66.61,66.56,66.56,13900.0,54.4546,54.4628,54.4219,54.4219,13900.0
2014-11-07 14:25:00,66.57,66.57,66.49,66.5,41800.0,54.4301,54.4301,54.3647,54.3728,41800.0
2014-11-07 14:30:00,66.5,66.59,66.49,66.59,17300.0,54.3728,54.4464,54.3647,54.4464,17300.0
2014-11-07 14:35:00,66.58,66.61,66.55,66.61,30600.0,54.4382,54.4628,54.4137,54.4628,30600.0
2014-11-07 14:40:00,66.6,66.62,66.59,66.62,21900.0,54.4546,54.4709,54.4464,54.4709,21900.0
2014-11-07 14:45:00,66.61,66.63,66.58,66.62,28000.0,54.4628,54.4791,54.4382,54.4709,28000.0
2014-11-07 14:50:00,66.62,66.64,66.62,66.63,21000.0,54.4709,54.4873,54.4709,54.4791,21000.0
2014-11-07 14:55:00,66.63,66.63,66.57,66.59,23000.0,54.4791,54.4791,54.4301,54.4464,23000.0
2014-11-07 15:00:00,66.59,66.63,66.59,66.62,22800.0,54.4464,54.4791,54.4464,54.4709,22800.0
2014-11-07 15:05:00,66.63,66.64,66.58,66.58,29600.0,54.4791,54.4873,54.4382,54.4382,29600.0
2014-11-07 15:10:00,66.58,66.58,66.55,66.57,28000.0,54.4382,54.4382,54.4137,54.4301,28000.0
2014-11-07 15:15:00,66.58,66.58,66.51,66.57,35300.0,54.4382,54.4382,54.381,54.4301,35300.0
2014-11-07 15:20:00,66.57,66.61,66.54,66.6,32800.0,54.4301,54.4628,54.4055,54.4546,32800.0
2014-11-07 15:25:00,66.6,66.61,66.48,66.48,30800.0,54.4546,54.4628,54.3565,54.3565,30800.0
2014-11-07 15:30:00,66.49,66.55,66.49,66.53,43100.0,54.3647,54.4137,54.3647,54.3974,43100.0
2014-11-07 15:35:00,66.53,66.55,66.47,66.5,43700.0,54.3974,54.4137,54.3483,54.3728,43700.0
2014-11-07 15:40:00,66.51,66.57,66.48,66.56,32400.0,54.381,54.4301,54.3565,54.4219,32400.0
2014-11-07 15:45:00,66.57,66.65,66.57,66.63,74300.0,54.4301,54.4955,54.4301,54.4791,74300.0
2014-11-07 15:50:00,66.63,66.64,66.54,66.61,100200.0,54.4791,54.4873,54.4055,54.4628,100200.0
2014-11-07 15:55:00,66.61,66.62,66.59,66.6,158600.0,54.4628,54.4709,54.4464,54.4546,158600.0
2014-11-10 09:30:00,66.82,66.87,66.44,66.44,89100.0,54.6345,54.6754,54.3238,54.3238,89100.0
2014-11-10 09:35:00,66.45,66.52,66.42,66.51,33400.0,54.3319,54.3892,54.3074,54.381,33400.0
2014-11-10 09:40:00,66.49,66.66,66.44,66.66,41500.0,54.3647,54.5037,54.3238,54.5037,41500.0
2014-11-10 09:45:00,66.66,66.78,66.65,66.67,14800.0,54.5037,54.6018,54.4955,54.5118,14800.0
2014-11-10 09:50:00,66.68,66.69,66.62,66.62,16700.0,54.52,54.5282,54.4709,54.4709,16700.0
2014-11-10 09:55:00,66.63,66.64,66.55,66.61,23100.0,54.4791,54.4873,54.4137,54.4628,23100.0
2014-11-10 10:00:00,66.6,66.69,66.59,66.67,52100.0,54.4546,54.5282,54.4464,54.5118,52100.0
2014-11-10 10:05:00,66.67,66.71,66.64,66.64,23800.0,54.5118,54.5445,54.4873,54.4873,23800.0
2014-11-10 10:10:00,66.63,66.68,66.63,66.65,16600.0,54.4791,54.52,54.4791,54.4955,16600.0
2014-11-10 10:15:00,66.64,66.74,66.64,66.7,23700.0,54.4873,54.5691,54.4873,54.5364,23700.0
2014-11-10 10:20:00,66.72,66.85,66.72,66.85,22500.0,54.5527,54.659,54.5527,54.659,22500.0
2014-11-10 10:25:00,66.85,66.97,66.85,66.97,35000.0,54.659,54.7571,54.659,54.7571,35000.0
2014-11-10 10:30:00,66.97,67.27,66.97,67.19,104000.0,54.7571,55.0024,54.7571,54.937,104000.0
2014-11-10 10:35:00,67.2,67.26,67.14,67.24,29800.0,54.9452,54.9942,54.8961,54.9779,29800.0
2014-11-10 10:40:00,67.25,67.26,67.22,67.25,44300.0,54.9861,54.9942,54.9615,54.9861,44300.0
2014-11-10 10:45:00,67.25,67.26,67.19,67.22,44100.0,54.9861,54.9942,54.937,54.9615,44100.0
2014-11-10 10:50:00,67.23,67.43,67.23,67.43,44800.0,54.9697,55.1332,54.9697,55.1332,44800.0
2014-11-10 10:55:00,67.44,67.51,67.37,67.47,39000.0,55.1414,55.1986,55.0842,55.1659,39000.0
2014-11-10 11:00:00,67.47,67.53,67.47,67.51,30000.0,55.1659,55.215,55.1659,55.1986,30000.0
2014-11-10 11:05:00,67.5,67.54,67.46,67.52,48600.0,55.1905,55.2232,55.1578,55.2068,48600.0
2014-11-10 11:10:00,67.51,67.63,67.48,67.62,51600.0,55.1986,55.2968,55.1741,55.2886,51600.0
2014-11-10 11:15:00,67.63,67.71,67.6,67.65,80400.0,55.2968,55.3622,55.2722,55.3131,80400.0
2014-11-10 11:20:00,67.65,67.66,67.52,67.52,64000.0,55.3131,55.3213,55.2068,55.2068,64000.0
2014-11-10 11:25:00,67.51,67.66,67.45,67.66,45700.0,55.1986,55.3213,55.1496,55.3213,45700.0
2014-11-10 11:30:00,67.66,67.8,67.65,67.8,44000.0,55.3213,55.4358,55.3131,55.4358,44000.0
2014-11-10 11:35:00,67.79,67.87,67.79,67.85,27600.0,55.4276,55.493,55.4276,55.4766,27600.0
2014-11-10 11:40:00,67.85,67.91,67.8,67.9,32900.0,55.4766,55.5257,55.4358,55.5175,32900.0
2014-11-10 11:45:00,67.9,67.9,67.79,67.81,29200.0,55.5175,55.5175,55.4276,55.4439,29200.0
2014-11-10 11:50:00,67.82,67.92,67.79,67.82,37000.0,55.4521,55.5339,55.4276,55.4521,37000.0
2014-11-10 11:55:00,67.84,67.9,67.82,67.9,37900.0,55.4685,55.5175,55.4521,55.5175,37900.0
2014-11-10 12:00:00,67.9,67.91,67.8,67.81,24200.0,55.5175,55.5257,55.4358,55.4439,24200.0
2014-11-10 12:05:00,67.81,67.82,67.76,67.8,31500.0,55.4439,55.4521,55.4031,55.4358,31500.0
2014-11-10 12:10:00,67.8,67.81,67.75,67.79,15400.0,55.4358,55.4439,55.3949,55.4276,15400.0
2014-11-10 12:15:00,67.78,67.81,67.77,67.81,10100.0,55.4194,55.4439,55.4112,55.4439,10100.0
2014-11-10 12:20:00,67.81,67.85,67.8,67.8,22500.0,55.4439,55.4766,55.4358,55.4358,22500.0
2014-11-10 12:25:00,67.81,67.89,67.81,67.86,15700.0,55.4439,55.5093,55.4439,55.4848,15700.0
2014-11-10 12:30:00,67.86,67.86,67.79,67.85,55000.0,55.4848,55.4848,55.4276,55.4766,55000.0
2014-11-10 12:35:00,67.85,67.86,67.81,67.83,39700.0,55.4766,55.4848,55.4439,55.4603,39700.0
2014-11-10 12:40:00,67.83,67.84,67.83,67.84,7200.0,55.4603,55.4685,55.4603,55.4685,7200.0
2014-11-10 12:45:00,67.84,67.84,67.81,67.83,17300.0,55.4685,55.4685,55.4439,55.4603,17300.0
2014-11-10 12:50:00,67.82,67.84,67.79,67.8,18300.0,55.4521,55.4685,55.4276,55.4358,18300.0
2014-11-10 12:55:00,67.81,67.84,67.79,67.8,18900.0,55.4439,55.4685,55.4276,55.4358,18900.0
2014-11-10 13:00:00,67.8,67.83,67.8,67.83,18800.0,55.4358,55.4603,55.4358,55.4603,18800.0
2014-11-10 13:05:00,67.82,67.88,67.8,67.88,17900.0,55.4521,55.5012,55.4358,55.5012,17900.0
2014-11-10 13:10:00,67.87,67.92,67.85,67.89,21600.0,55.493,55.5339,55.4766,55.5093,21600.0
2014-11-10 13:15:00,67.88,67.9,67.86,67.88,19400.0,55.5012,55.5175,55.4848,55.5012,19400.0
2014-11-10 13:20:00,67.89,67.94,67.89,67.93,31200.0,55.5093,55.5502,55.5093,55.542,31200.0
2014-11-10 13:25:00,67.92,67.99,67.91,67.99,45700.0,55.5339,55.5911,55.5257,55.5911,45700.0
2014-11-10 13:30:00,67.99,68.03,67.97,67.97,51700.0,55.5911,55.6238,55.5748,55.5748,51700.0
2014-11-10 13:35:00,67.98,67.98,67.94,67.98,64000.0,55.5829,55.5829,55.5502,55.5829,64000.0
2014-11-10 13:40:00,67.97,68.06,67.97,68.06,52800.0,55.5748,55.6483,55.5748,55.6483,52800.0
2014-11-10 13:45:00,68.06,68.1,68.06,68.09,38300.0,55.6483,55.681,55.6483,55.6729,38300.0
2014-11-10 13:50:00,68.08,68.14,68.08,68.14,49200.0,55.6647,55.7138,55.6647,55.7138,49200.0
2014-11-10 13:55:00,68.13,68.19,68.12,68.18,55200.0,55.7056,55.7546,55.6974,55.7465,55200.0
2014-11-10 14:00:00,68.18,68.19,68.15,68.17,40600.0,55.7465,55.7546,55.7219,55.7383,40600.0
2014-11-10 14:05:00,68.18,68.29,68.18,68.29,74600.0,55.7465,55.8364,55.7465,55.8364,74600.0
2014-11-10 14:10:00,68.29,68.36,68.28,68.34,74300.0,55.8364,55.8936,55.8282,55.8773,74300.0
2014-11-10 14:15:00,68.33,68.33,68.26,68.28,34200.0,55.8691,55.8691,55.8119,55.8282,34200.0
2014-11-10 14:20:00,68.28,68.4,68.28,68.39,29600.0,55.8282,55.9263,55.8282,55.9182,29600.0
2014-11-10 14:25:00,68.4,68.41,68.3,68.33,42900.0,55.9263,55.9345,55.8446,55.8691,42900.0
2014-11-10 14:30:00,68.34,68.38,68.31,68.34,31600.0,55.8773,55.91,55.8528,55.8773,31600.0
2014-11-10 14:35:00,68.34,68.34,68.24,68.26,29100.0,55.8773,55.8773,55.7955,55.8119,29100.0
2014-11-10 14:40:00,68.26,68.29,68.24,68.27,24400.0,55.8119,55.8364,55.7955,55.82,24400.0
2014-11-10 14:45:00,68.27,68.31,68.26,68.3,28200.0,55.82,55.8528,55.8119,55.8446,28200.0
2014-11-10 14:50:00,68.3,68.34,68.29,68.31,46000.0,55.8446,55.8773,55.8364,55.8528,46000.0
2014-11-10 14:55:00,68.31,68.33,68.26,68.31,60500.0,55.8528,55.8691,55.8119,55.8528,60500.0
2014-11-10 15:00:00,68.31,68.31,68.25,68.27,42200.0,55.8528,55.8528,55.8037,55.82,42200.0
2014-11-10 15:05:00,68.28,68.31,68.25,68.29,46900.0,55.8282,55.8528,55.8037,55.8364,46900.0
2014-11-10 15:10:00,68.29,68.4,68.28,68.36,48500.0,55.8364,55.9263,55.8282,55.8936,48500.0
2014-11-10 15:15:00,68.36,68.42,68.34,68.36,54300.0,55.8936,55.9427,55.8773,55.8936,54300.0
2014-11-10 15:20:00,68.36,68.38,68.33,68.35,53500.0,55.8936,55.91,55.8691,55.8855,53500.0
2014-11-10 15:25:00,68.35,68.38,68.35,68.37,51700.0,55.8855,55.91,55.8855,55.9018,51700.0
2014-11-10 15:30:00,68.37,68.39,68.27,68.31,68800.0,55.9018,55.9182,55.82,55.8528,68800.0
2014-11-10 15:35:00,68.31,68.37,68.28,68.32,71100.0,55.8528,55.9018,55.8282,55.8609,71100.0
2014-11-10 15:40:00,68.33,68.34,68.29,68.32,73600.0,55.8691,55.8773,55.8364,55.8609,73600.0
2014-11-10 15:45:00,68.31,68.35,68.27,68.28,157300.0,55.8528,55.8855,55.82,55.8282,157300.0
2014-11-10 15:50:00,68.29,68.31,68.23,68.24,105800.0,55.8364,55.8528,55.7873,55.7955,105800.0
2014-11-10 15:55:00,68.24,68.36,68.23,68.36,200900.0,55.7955,55.8936,55.7873,55.8936,200900.0
2014-11-11 09:30:00,68.35,68.62,68.35,68.56,84400.0,55.8855,56.1062,55.8855,56.0572,84400.0
2014-11-11 09:35:00,68.53,68.53,68.39,68.52,30300.0,56.0326,56.0326,55.9182,56.0245,30300.0
2014-11-11 09:40:00,68.52,68.53,68.4,68.42,26100.0,56.0245,56.0326,55.9263,55.9427,26100.0
2014-11-11 09:45:00,68.41,68.41,68.3,68.38,23000.0,55.9345,55.9345,55.8446,55.91,23000.0
2014-11-11 09:50:00,68.38,68.38,68.27,68.33,22100.0,55.91,55.91,55.82,55.8691,22100.0
2014-11-11 09:55:00,68.34,68.34,68.25,68.27,14300.0,55.8773,55.8773,55.8037,55.82,14300.0
2014-11-11 10:00:00,68.28,68.35,68.27,68.28,18800.0,55.8282,55.8855,55.82,55.8282,18800.0
2014-11-11 10:05:00,68.29,68.31,68.18,68.24,18900.0,55.8364,55.8528,55.7465,55.7955,18900.0
2014-11-11 10:10:00,68.22,68.28,68.22,68.26,16000.0,55.7792,55.8282,55.7792,55.8119,16000.0
2014-11-11 10:15:00,68.28,68.29,68.21,68.24,28300.0,55.8282,55.8364,55.771,55.7955,28300.0
2014-11-11 10:20:00,68.24,68.34,68.23,68.29,26600.0,55.7955,55.8773,55.7873,55.8364,26600.0
2014-11-11 10:25:00,68.3,68.39,68.23,68.35,21800.0,55.8446,55.9182,55.7873,55.8855,21800.0
2014-11-11 10:30:00,68.35,68.38,68.3,68.32,26500.0,55.8855,55.91,55.8446,55.8609,26500.0
2014-11-11 10:35:00,68.33,68.43,68.31,68.39,19100.0,55.8691,55.9509,55.8528,55.9182,19100.0
2014-11-11 10:40:00,68.4,68.45,68.38,68.44,21500.0,55.9263,55.9672,55.91,55.959,21500.0
2014-11-11 10:45:00,68.45,68.48,68.41,68.43,25100.0,55.9672,55.9917,55.9345,55.9509,25100.0
2014-11-11 10:50:00,68.42,68.48,68.41,68.42,24900.0,55.9427,55.9917,55.9345,55.9427,24900.0
2014-11-11 10:55:00,68.42,68.47,68.42,68.44,19100.0,55.9427,55.9836,55.9427,55.959,19100.0
2014-11-11 11:00:00,68.45,68.45,68.41,68.42,18700.0,55.9672,55.9672,55.9345,55.9427,18700.0
2014-11-11 11:05:00,68.42,68.52,68.42,68.52,30900.0,55.9427,56.0245,55.9427,56.0245,30900.0
2014-11-11 11:10:00,68.52,68.67,68.52,68.67,24000.0,56.0245,56.1471,56.0245,56.1471,24000.0
2014-11-11 11:15:00,68.67,68.67,68.53,68.54,29200.0,56.1471,56.1471,56.0326,56.0408,29200.0
2014-11-11 11:20:00,68.53,68.58,68.49,68.54,40600.0,56.0326,56.0735,55.9999,56.0408,40600.0
2014-11-11 11:25:00,68.56,68.57,68.48,68.48,22300.0,56.0572,56.0653,55.9917,55.9917,22300.0
2014-11-11 11:30:00,68.48,68.53,68.48,68.51,32300.0,55.9917,56.0326,55.9917,56.0163,32300.0
2014-11-11 11:35:00,68.51,68.56,68.51,68.54,17700.0,56.0163,56.0572,56.0163,56.0408,17700.0
2014-11-11 11:40:00,68.53,68.54,68.47,68.48,22800.0,56.0326,56.0408,55.9836,55.9917,22800.0
2014-11-11 11:45:00,68.48,68.53,68.48,68.51,14800.0,55.9917,56.0326,55.9917,56.0163,14800.0
2014-11-11 11:50:00,68.51,68.52,68.49,68.5,10500.0,56.0163,56.0245,55.9999,56.0081,10500.0
2014-11-11 11:55:00,68.5,68.64,68.49,68.62,279900.0,56.0081,56.1226,55.9999,56.1062,279900.0
2014-11-11 12:00:00,68.62,68.62,68.57,68.61,20800.0,56.1062,56.1062,56.0653,56.098,20800.0
2014-11-11 12:05:00,68.62,68.62,68.51,68.51,20800.0,56.1062,56.1062,56.0163,56.0163,20800.0
2014-11-11 12:10:00,68.51,68.57,68.51,68.56,61500.0,56.0163,56.0653,56.0163,56.0572,61500.0
2014-11-11 12:15:00,68.56,68.57,68.54,68.55,15700.0,56.0572,56.0653,56.0408,56.049,15700.0
2014-11-11 12:20:00,68.54,68.57,68.53,68.53,20200.0,56.0408,56.0653,56.0326,56.0326,20200.0
2014-11-11 12:25:00,68.54,68.55,68.49,68.5,31900.0,56.0408,56.049,55.9999,56.0081,31900.0
2014-11-11 12:30:00,68.5,68.53,68.49,68.53,162300.0,56.0081,56.0326,55.9999,56.0326,162300.0
2014-11-11 12:35:00,68.53,68.55,68.52,68.54,18600.0,56.0326,56.049,56.0245,56.0408,18600.0
2014-11-11 12:40:00,68.54,68.55,68.47,68.5,30900.0,56.0408,56.049,55.9836,56.0081,30900.0
2014-11-11 12:45:00,68.5,68.51,68.45,68.48,44500.0,56.0081,56.0163,55.9672,55.9917,44500.0
2014-11-11 12:50:00,68.48,68.51,68.46,68.46,45200.0,55.9917,56.0163,55.9754,55.9754,45200.0
2014-11-11 12:55:00,68.46,68.46,68.38,68.38,12000.0,55.9754,55.9754,55.91,55.91,12000.0
2014-11-11 13:00:00,68.39,68.39,68.27,68.27,48900.0,55.9182,55.9182,55.82,55.82,48900.0
2014-11-11 13:05:00,68.27,68.27,68.18,68.18,39000.0,55.82,55.82,55.7465,55.7465,39000.0
2014-11-11 13:10:00,68.18,68.2,68.1,68.11,50200.0,55.7465,55.7628,55.681,55.6892,50200.0
2014-11-11 13:15:00,68.13,68.14,68.0,68.01,114600.0,55.7056,55.7138,55.5993,55.6075,114600.0
2014-11-11 13:20:00,68.02,68.06,67.99,68.05,52600.0,55.6156,55.6483,55.5911,55.6402,52600.0
2014-11-11 13:25:00,68.05,68.1,67.99,68.02,162300.0,55.6402,55.681,55.5911,55.6156,162300.0
2014-11-11 13:30:00,68.03,68.05,67.98,68.01,28900.0,55.6238,55.6402,55.5829,55.6075,28900.0
2014-11-11 13:35:00,68.02,68.03,67.96,67.97,25900.0,55.6156,55.6238,55.5666,55.5748,25900.0
2014-11-11 13:40:00,67.98,68.02,67.98,68.01,29200.0,55.5829,55.6156,55.5829,55.6075,29200.0
2014-11-11 13:45:00,68.01,68.05,68.0,68.05,39800.0,55.6075,55.6402,55.5993,55.6402,39800.0
2014-11-11 13:50:00,68.06,68.13,68.04,68.13,129800.0,55.6483,55.7056,55.632,55.7056,129800.0
2014-11-11 13:55:00,68.13,68.15,68.06,68.06,38400.0,55.7056,55.7219,55.6483,55.6483,38400.0
2014-11-11 14:00:00,68.06,68.07,67.97,67.98,24900.0,55.6483,55.6565,55.5748,55.5829,24900.0
2014-11-11 14:05:00,67.97,68.01,67.91,68.01,23800.0,55.5748,55.6075,55.5257,55.6075,23800.0
2014-11-11 14:10:00,68.01,68.05,67.99,67.99,25400.0,55.6075,55.6402,55.5911,55.5911,25400.0
2014-11-11 14:15:00,67.99,68.0,67.95,67.99,27900.0,55.5911,55.5993,55.5584,55.5911,27900.0
2014-11-11 14:20:00,67.99,68.0,67.93,67.93,41100.0,55.5911,55.5993,55.542,55.542,41100.0
2014-11-11 14:25:00,67.93,67.95,67.91,67.93,32800.0,55.542,55.5584,55.5257,55.542,32800.0
2014-11-11 14:30:00,67.93,67.96,67.9,67.91,37400.0,55.542,55.5666,55.5175,55.5257,37400.0
2014-11-11 14:35:00,67.91,67.94,67.81,67.81,63200.0,55.5257,55.5502,55.4439,55.4439,63200.0
2014-11-11 14:40:00,67.82,67.96,67.81,67.93,142000.0,55.4521,55.5666,55.4439,55.542,142000.0
2014-11-11 14:45:00,67.92,68.06,67.92,68.04,19900.0,55.5339,55.6483,55.5339,55.632,19900.0
2014-11-11 14:50:00,68.06,68.08,68.05,68.08,19100.0,55.6483,55.6647,55.6402,55.6647,19100.0
2014-11-11 14:55:00,68.08,68.11,68.07,68.09,35700.0,55.6647,55.6892,55.6565,55.6729,35700.0
2014-11-11 15:00:00,68.09,68.1,68.07,68.08,29300.0,55.6729,55.681,55.6565,55.6647,29300.0
2014-11-11 15:05:00,68.08,68.08,67.99,67.99,58400.0,55.6647,55.6647,55.5911,55.5911,58400.0
2014-11-11 15:10:00,67.99,68.03,67.97,68.02,57600.0,55.5911,55.6238,55.5748,55.6156,57600.0
2014-11-11 15:15:00,68.02,68.03,67.96,67.97,44200.0,55.6156,55.6238,55.5666,55.5748,44200.0
2014-11-11 15:20:00,67.96,67.98,67.83,67.91,72700.0,55.5666,55.5829,55.4603,55.5257,72700.0
2014-11-11 15:25:00,67.91,67.99,67.88,67.95,73200.0,55.5257,55.5911,55.5012,55.5584,73200.0
2014-11-11 15:30:00,67.95,67.97,67.85,67.93,82700.0,55.5584,55.5748,55.4766,55.542,82700.0
2014-11-11 15:35:00,67.94,68.07,67.93,68.03,60900.0,55.5502,55.6565,55.542,55.6238,60900.0
2014-11-11 15:40:00,68.04,68.11,68.03,68.06,69600.0,55.632,55.6892,55.6238,55.6483,69600.0
2014-11-11 15:45:00,68.06,68.18,68.05,68.16,90800.0,55.6483,55.7465,55.6402,55.7301,90800.0
2014-11-11 15:50:00,68.16,68.17,67.98,68.0,202000.0,55.7301,55.7383,55.5829,55.5993,202000.0
2014-11-11 15:55:00,67.99,68.05,67.84,67.85,630700.0,55.5911,55.6402,55.4685,55.4766,630700.0
2014-11-12 09:30:00,67.35,67.5,67.19,67.33,74700.0,55.4682,55.5917,55.3364,55.4517,74700.0
2014-11-12 09:35:00,67.35,67.46,67.29,67.35,68100.0,55.4682,55.5588,55.4188,55.4682,68100.0
2014-11-12 09:40:00,67.35,67.49,67.3,67.36,63600.0,55.4682,55.5835,55.427,55.4764,63600.0
2014-11-12 09:45:00,67.36,67.41,67.27,67.3,72700.0,55.4764,55.5176,55.4023,55.427,72700.0
2014-11-12 09:50:00,67.28,67.28,67.16,67.27,43600.0,55.4105,55.4105,55.3117,55.4023,43600.0
2014-11-12 09:55:00,67.28,67.3,67.08,67.27,43100.0,55.4105,55.427,55.2458,55.4023,43100.0
2014-11-12 10:00:00,67.29,67.45,67.29,67.34,35900.0,55.4188,55.5505,55.4188,55.4599,35900.0
2014-11-12 10:05:00,67.35,67.41,67.28,67.29,47800.0,55.4682,55.5176,55.4105,55.4188,47800.0
2014-11-12 10:10:00,67.3,67.31,67.16,67.18,60100.0,55.427,55.4352,55.3117,55.3282,60100.0
2014-11-12 10:15:00,67.18,67.23,67.15,67.23,53900.0,55.3282,55.3693,55.3034,55.3693,53900.0
2014-11-12 10:20:00,67.25,67.25,67.06,67.1,43100.0,55.3858,55.3858,55.2293,55.2623,43100.0
2014-11-12 10:25:00,67.11,67.15,67.02,67.09,67900.0,55.2705,55.3034,55.1964,55.254,67900.0
2014-11-12 10:30:00,67.09,67.23,67.09,67.22,32900.0,55.254,55.3693,55.254,55.3611,32900.0
2014-11-12 10:35:00,67.22,67.39,67.22,67.36,53100.0,55.3611,55.5011,55.3611,55.4764,53100.0
2014-11-12 10:40:00,67.35,67.47,67.35,67.46,35200.0,55.4682,55.567,55.4682,55.5588,35200.0
2014-11-12 10:45:00,67.46,67.55,67.43,67.54,41700.0,55.5588,55.6329,55.5341,55.6246,41700.0
2014-11-12 10:50:00,67.53,67.6,67.53,67.55,26500.0,55.6164,55.6741,55.6164,55.6329,26500.0
2014-11-12 10:55:00,67.54,67.56,67.45,67.45,19400.0,55.6246,55.6411,55.5505,55.5505,19400.0
2014-11-12 11:00:00,67.46,67.54,67.46,67.53,29300.0,55.5588,55.6246,55.5588,55.6164,29300.0
2014-11-12 11:05:00,67.53,67.55,67.44,67.49,70500.0,55.6164,55.6329,55.5423,55.5835,70500.0
2014-11-12 11:10:00,67.49,67.5,67.45,67.46,36300.0,55.5835,55.5917,55.5505,55.5588,36300.0
2014-11-12 11:15:00,67.47,67.48,67.42,67.43,20600.0,55.567,55.5752,55.5258,55.5341,20600.0
2014-11-12 11:20:00,67.43,67.5,67.38,67.45,92100.0,55.5341,55.5917,55.4929,55.5505,92100.0
2014-11-12 11:25:00,67.46,67.49,67.39,67.45,25700.0,55.5588,55.5835,55.5011,55.5505,25700.0
2014-11-12 11:30:00,67.47,67.54,67.41,67.52,33900.0,55.567,55.6246,55.5176,55.6082,33900.0
2014-11-12 11:35:00,67.52,67.58,67.49,67.51,36100.0,55.6082,55.6576,55.5835,55.5999,36100.0
2014-11-12 11:40:00,67.5,67.57,67.44,67.56,57200.0,55.5917,55.6494,55.5423,55.6411,57200.0
2014-11-12 11:45:00,67.56,67.59,67.44,67.5,67700.0,55.6411,55.6658,55.5423,55.5917,67700.0
2014-11-12 11:50:00,67.49,67.55,67.37,67.44,159000.0,55.5835,55.6329,55.4846,55.5423,159000.0
2014-11-12 11:55:00,67.43,67.52,67.28,67.28,125100.0,55.5341,55.6082,55.4105,55.4105,125100.0
2014-11-12 12:00:00,67.28,67.55,67.26,67.55,51500.0,55.4105,55.6329,55.394,55.6329,51500.0
2014-11-12 12:05:00,67.56,67.75,67.56,67.71,34800.0,55.6411,55.7976,55.6411,55.7647,34800.0
2014-11-12 12:10:00,67.72,67.74,67.67,67.74,17000.0,55.7729,55.7894,55.7317,55.7894,17000.0
2014-11-12 12:15:00,67.74,67.78,67.69,67.77,25800.0,55.7894,55.8223,55.7482,55.8141,25800.0
2014-11-12 12:20:00,67.77,67.84,67.77,67.83,25100.0,55.8141,55.8717,55.8141,55.8635,25100.0
2014-11-12 12:25:00,67.83,67.84,67.78,67.84,20000.0,55.8635,55.8717,55.8223,55.8717,20000.0
2014-11-12 12:30:00,67.84,67.84,67.66,67.7,62800.0,55.8717,55.8717,55.7235,55.7564,62800.0
2014-11-12 12:35:00,67.7,67.74,67.49,67.58,85400.0,55.7564,55.7894,55.5835,55.6576,85400.0
2014-11-12 12:40:00,67.54,67.71,67.54,67.67,24800.0,55.6246,55.7647,55.6246,55.7317,24800.0
2014-11-12 12:45:00,67.66,67.75,67.63,67.71,22500.0,55.7235,55.7976,55.6988,55.7647,22500.0
2014-11-12 12:50:00,67.71,67.74,67.69,67.74,15300.0,55.7647,55.7894,55.7482,55.7894,15300.0
2014-11-12 12:55:00,67.74,67.79,67.64,67.65,21400.0,55.7894,55.8305,55.707,55.7152,21400.0
2014-11-12 13:00:00,67.65,67.69,67.61,67.64,29600.0,55.7152,55.7482,55.6823,55.707,29600.0
2014-11-12 13:05:00,67.64,67.69,67.62,67.62,23600.0,55.707,55.7482,55.6905,55.6905,23600.0
2014-11-12 13:10:00,67.63,67.67,67.62,67.65,10200.0,55.6988,55.7317,55.6905,55.7152,10200.0
2014-11-12 13:15:00,67.66,67.67,67.61,67.65,12700.0,55.7235,55.7317,55.6823,55.7152,12700.0
2014-11-12 13:20:00,67.63,67.68,67.62,67.66,12500.0,55.6988,55.7399,55.6905,55.7235,12500.0
2014-11-12 13:25:00,67.66,67.7,67.61,67.64,65200.0,55.7235,55.7564,55.6823,55.707,65200.0
2014-11-12 13:30:00,67.65,67.68,67.6,67.65,22700.0,55.7152,55.7399,55.6741,55.7152,22700.0
2014-11-12 13:35:00,67.66,67.67,67.63,67.65,12000.0,55.7235,55.7317,55.6988,55.7152,12000.0
2014-11-12 13:40:00,67.65,67.68,67.63,67.63,13900.0,55.7152,55.7399,55.6988,55.6988,13900.0
2014-11-12 13:45:00,67.63,67.66,67.61,67.65,12300.0,55.6988,55.7235,55.6823,55.7152,12300.0
2014-11-12 13:50:00,67.65,67.65,67.61,67.64,9900.0,55.7152,55.7152,55.6823,55.707,9900.0
2014-11-12 13:55:00,67.64,67.65,67.6,67.61,16600.0,55.707,55.7152,55.6741,55.6823,16600.0
2014-11-12 14:00:00,67.6,67.65,67.6,67.63,23100.0,55.6741,55.7152,55.6741,55.6988,23100.0
2014-11-12 14:05:00,67.63,67.63,67.51,67.59,49800.0,55.6988,55.6988,55.5999,55.6658,49800.0
2014-11-12 14:10:00,67.6,67.66,67.6,67.65,16600.0,55.6741,55.7235,55.6741,55.7152,16600.0
2014-11-12 14:15:00,67.65,67.66,67.59,67.59,19800.0,55.7152,55.7235,55.6658,55.6658,19800.0
2014-11-12 14:20:00,67.59,67.64,67.56,67.64,16500.0,55.6658,55.707,55.6411,55.707,16500.0
2014-11-12 14:25:00,67.64,67.64,67.58,67.61,34200.0,55.707,55.707,55.6576,55.6823,34200.0
2014-11-12 14:30:00,67.61,67.62,67.52,67.53,32500.0,55.6823,55.6905,55.6082,55.6164,32500.0
2014-11-12 14:35:00,67.53,67.58,67.52,67.55,19000.0,55.6164,55.6576,55.6082,55.6329,19000.0
2014-11-12 14:40:00,67.56,67.6,67.51,67.53,25000.0,55.6411,55.6741,55.5999,55.6164,25000.0
2014-11-12 14:45:00,67.53,67.57,67.53,67.55,12500.0,55.6164,55.6494,55.6164,55.6329,12500.0
2014-11-12 14:50:00,67.55,67.55,67.43,67.49,41600.0,55.6329,55.6329,55.5341,55.5835,41600.0
2014-11-12 14:55:00,67.53,67.59,67.53,67.55,38000.0,55.6164,55.6658,55.6164,55.6329,38000.0
2014-11-12 15:00:00,67.55,67.6,67.47,67.57,60600.0,55.6329,55.6741,55.567,55.6494,60600.0
2014-11-12 15:05:00,67.58,67.69,67.57,67.67,23000.0,55.6576,55.7482,55.6494,55.7317,23000.0
2014-11-12 15:10:00,67.66,67.67,67.59,67.65,31100.0,55.7235,55.7317,55.6658,55.7152,31100.0
2014-11-12 15:15:00,67.65,67.71,67.64,67.69,24100.0,55.7152,55.7647,55.707,55.7482,24100.0
2014-11-12 15:20:00,67.69,67.73,67.61,67.66,48500.0,55.7482,55.7811,55.6823,55.7235,48500.0
2014-11-12 15:25:00,67.67,67.71,67.58,67.62,57400.0,55.7317,55.7647,55.6576,55.6905,57400.0
2014-11-12 15:30:00,67.62,67.63,67.53,67.56,112100.0,55.6905,55.6988,55.6164,55.6411,112100.0
2014-11-12 15:35:00,67.54,67.55,67.44,67.47,116300.0,55.6246,55.6329,55.5423,55.567,116300.0
2014-11-12 15:40:00,67.47,67.56,67.47,67.54,144800.0,55.567,55.6411,55.567,55.6246,144800.0
2014-11-12 15:45:00,67.55,67.6,67.44,67.47,177400.0,55.6329,55.6741,55.5423,55.567,177400.0
2014-11-12 15:50:00,67.47,67.52,67.31,67.35,174300.0,55.567,55.6082,55.4352,55.4682,174300.0
2014-11-12 15:55:00,67.36,67.44,67.3,67.4,253000.0,55.4764,55.5423,55.427,55.5093,253000.0
2014-11-13 09:30:00,67.68,67.9,67.56,67.73,72000.0,55.7399,55.9211,55.6411,55.7811,72000.0
2014-11-13 09:35:00,67.7,67.88,67.69,67.86,28600.0,55.7564,55.9047,55.7482,55.8882,28600.0
2014-11-13 09:40:00,67.87,68.0,67.83,68.0,44300.0,55.8964,56.0035,55.8635,56.0035,44300.0
2014-11-13 09:45:00,68.01,68.02,67.94,67.94,37400.0,56.0117,56.02,55.9541,55.9541,37400.0
2014-11-13 09:50:00,67.94,68.01,67.94,67.98,29100.0,55.9541,56.0117,55.9541,55.987,29100.0
2014-11-13 09:55:00,67.97,68.03,67.97,68.02,41100.0,55.9788,56.0282,55.9788,56.02,41100.0
2014-11-13 10:00:00,68.02,68.03,67.95,67.96,37100.0,56.02,56.0282,55.9623,55.9705,37100.0
2014-11-13 10:05:00,67.97,68.04,67.93,67.93,39400.0,55.9788,56.0364,55.9458,55.9458,39400.0
2014-11-13 10:10:00,67.93,67.95,67.83,67.9,41300.0,55.9458,55.9623,55.8635,55.9211,41300.0
2014-11-13 10:15:00,67.9,68.01,67.9,67.98,27000.0,55.9211,56.0117,55.9211,55.987,27000.0
2014-11-13 10:20:00,67.99,68.0,67.94,68.0,23000.0,55.9953,56.0035,55.9541,56.0035,23000.0
2014-11-13 10:25:00,68.0,68.0,67.96,67.98,23500.0,56.0035,56.0035,55.9705,55.987,23500.0
2014-11-13 10:30:00,67.99,68.01,67.94,67.95,44500.0,55.9953,56.0117,55.9541,55.9623,44500.0
2014-11-13 10:35:00,67.95,68.01,67.95,67.99,35600.0,55.9623,56.0117,55.9623,55.9953,35600.0
2014-11-13 10:40:00,68.0,68.0,67.96,67.98,31200.0,56.0035,56.0035,55.9705,55.987,31200.0
2014-11-13 10:45:00,67.99,68.01,67.97,68.0,39000.0,55.9953,56.0117,55.9788,56.0035,39000.0
2014-11-13 10:50:00,68.0,68.01,67.95,67.96,31100.0,56.0035,56.0117,55.9623,55.9705,31100.0
2014-11-13 10:55:00,67.95,68.01,67.95,67.98,29000.0,55.9623,56.0117,55.9623,55.987,29000.0
2014-11-13 11:00:00,67.98,68.01,67.97,67.99,33400.0,55.987,56.0117,55.9788,55.9953,33400.0
2014-11-13 11:05:00,67.99,68.0,67.95,67.95,33700.0,55.9953,56.0035,55.9623,55.9623,33700.0
2014-11-13 11:10:00,67.95,67.96,67.89,67.96,31200.0,55.9623,55.9705,55.9129,55.9705,31200.0
2014-11-13 11:15:00,67.96,67.97,67.87,67.92,41800.0,55.9705,55.9788,55.8964,55.9376,41800.0
2014-11-13 11:20:00,67.91,67.98,67.89,67.98,22400.0,55.9294,55.987,55.9129,55.987,22400.0
2014-11-13 11:25:00,67.99,68.0,67.88,67.9,96900.0,55.9953,56.0035,55.9047,55.9211,96900.0
2014-11-13 11:30:00,67.9,67.99,67.88,67.97,124600.0,55.9211,55.9953,55.9047,55.9788,124600.0
2014-11-13 11:35:00,67.97,68.16,67.93,67.95,112000.0,55.9788,56.1353,55.9458,55.9623,112000.0
2014-11-13 11:40:00,67.94,67.96,67.86,67.88,34300.0,55.9541,55.9705,55.8882,55.9047,34300.0
2014-11-13 11:45:00,67.88,68.0,67.87,67.94,23500.0,55.9047,56.0035,55.8964,55.9541,23500.0
2014-11-13 11:50:00,67.95,67.95,67.89,67.91,14800.0,55.9623,55.9623,55.9129,55.9294,14800.0
2014-11-13 11:55:00,67.91,67.92,67.81,67.82,32900.0,55.9294,55.9376,55.847,55.8552,32900.0
2014-11-13 12:00:00,67.82,67.83,67.74,67.79,24800.0,55.8552,55.8635,55.7894,55.8305,24800.0
2014-11-13 12:05:00,67.8,67.88,67.8,67.88,21100.0,55.8388,55.9047,55.8388,55.9047,21100.0
2014-11-13 12:10:00,67.88,67.89,67.8,67.81,11100.0,55.9047,55.9129,55.8388,55.847,11100.0
2014-11-13 12:15:00,67.8,67.89,67.8,67.86,24400.0,55.8388,55.9129,55.8388,55.8882,24400.0
2014-11-13 12:20:00,67.86,67.89,67.81,67.82,17500.0,55.8882,55.9129,55.847,55.8552,17500.0
2014-11-13 12:25:00,67.83,67.89,67.81,67.84,16900.0,55.8635,55.9129,55.847,55.8717,16900.0
2014-11-13 12:30:00,67.84,67.86,67.81,67.81,19100.0,55.8717,55.8882,55.847,55.847,19100.0
2014-11-13 12:35:00,67.81,67.85,67.81,67.82,19200.0,55.847,55.88,55.847,55.8552,19200.0
2014-11-13 12:40:00,67.82,67.83,67.79,67.79,15500.0,55.8552,55.8635,55.8305,55.8305,15500.0
2014-11-13 12:45:00,67.78,67.8,67.75,67.77,12900.0,55.8223,55.8388,55.7976,55.8141,12900.0
2014-11-13 12:50:00,67.78,67.78,67.7,67.7,12300.0,55.8223,55.8223,55.7564,55.7564,12300.0
2014-11-13 12:55:00,67.7,67.76,67.67,67.7,29300.0,55.7564,55.8058,55.7317,55.7564,29300.0
2014-11-13 13:00:00,67.71,67.73,67.69,67.71,26700.0,55.7647,55.7811,55.7482,55.7647,26700.0
2014-11-13 13:05:00,67.71,67.73,67.63,67.67,19600.0,55.7647,55.7811,55.6988,55.7317,19600.0
2014-11-13 13:10:00,67.67,67.67,67.63,67.64,14100.0,55.7317,55.7317,55.6988,55.707,14100.0
2014-11-13 13:15:00,67.63,67.66,67.63,67.64,11000.0,55.6988,55.7235,55.6988,55.707,11000.0
2014-11-13 13:20:00,67.64,67.64,67.5,67.52,26800.0,55.707,55.707,55.5917,55.6082,26800.0
2014-11-13 13:25:00,67.5,67.56,67.5,67.55,16300.0,55.5917,55.6411,55.5917,55.6329,16300.0
2014-11-13 13:30:00,67.56,67.56,67.49,67.5,15900.0,55.6411,55.6411,55.5835,55.5917,15900.0
2014-11-13 13:35:00,67.5,67.52,67.48,67.52,25900.0,55.5917,55.6082,55.5752,55.6082,25900.0
2014-11-13 13:40:00,67.51,67.58,67.51,67.58,12000.0,55.5999,55.6576,55.5999,55.6576,12000.0
2014-11-13 13:45:00,67.58,67.58,67.55,67.55,17100.0,55.6576,55.6576,55.6329,55.6329,17100.0
2014-11-13 13:50:00,67.56,67.61,67.55,67.56,21800.0,55.6411,55.6823,55.6329,55.6411,21800.0
2014-11-13 13:55:00,67.55,67.56,67.54,67.54,9300.0,55.6329,55.6411,55.6246,55.6246,9300.0
2014-11-13 14:00:00,67.55,67.58,67.55,67.56,21800.0,55.6329,55.6576,55.6329,55.6411,21800.0
2014-11-13 14:05:00,67.56,67.57,67.54,67.55,18600.0,55.6411,55.6494,55.6246,55.6329,18600.0
2014-11-13 14:10:00,67.55,67.55,67.42,67.42,16700.0,55.6329,55.6329,55.5258,55.5258,16700.0
2014-11-13 14:15:00,67.42,67.48,67.41,67.48,24300.0,55.5258,55.5752,55.5176,55.5752,24300.0
2014-11-13 14:20:00,67.48,67.49,67.45,67.45,18900.0,55.5752,55.5835,55.5505,55.5505,18900.0
2014-11-13 14:25:00,67.44,67.55,67.44,67.53,26900.0,55.5423,55.6329,55.5423,55.6164,26900.0
2014-11-13 14:30:00,67.53,67.62,67.52,67.62,39200.0,55.6164,55.6905,55.6082,55.6905,39200.0
2014-11-13 14:35:00,67.62,67.63,67.58,67.61,15300.0,55.6905,55.6988,55.6576,55.6823,15300.0
2014-11-13 14:40:00,67.61,67.66,67.6,67.66,26800.0,55.6823,55.7235,55.6741,55.7235,26800.0
2014-11-13 14:45:00,67.66,67.73,67.66,67.71,17400.0,55.7235,55.7811,55.7235,55.7647,17400.0
2014-11-13 14:50:00,67.71,67.71,67.67,67.68,18500.0,55.7647,55.7647,55.7317,55.7399,18500.0
2014-11-13 14:55:00,67.68,67.68,67.63,67.64,20700.0,55.7399,55.7399,55.6988,55.707,20700.0
2014-11-13 15:00:00,67.64,67.66,67.61,67.63,31100.0,55.707,55.7235,55.6823,55.6988,31100.0
2014-11-13 15:05:00,67.64,67.72,67.64,67.7,27100.0,55.707,55.7729,55.707,55.7564,27100.0
2014-11-13 15:10:00,67.71,67.72,67.67,67.7,22600.0,55.7647,55.7729,55.7317,55.7564,22600.0
2014-11-13 15:15:00,67.7,67.7,67.66,67.67,28800.0,55.7564,55.7564,55.7235,55.7317,28800.0
2014-11-13 15:20:00,67.67,67.7,67.65,67.69,28800.0,55.7317,55.7564,55.7152,55.7482,28800.0
2014-11-13 15:25:00,67.7,67.7,67.56,67.57,38300.0,55.7564,55.7564,55.6411,55.6494,38300.0
2014-11-13 15:30:00,67.57,67.65,67.57,67.59,43700.0,55.6494,55.7152,55.6494,55.6658,43700.0
2014-11-13 15:35:00,67.59,67.65,67.59,67.59,52400.0,55.6658,55.7152,55.6658,55.6658,52400.0
2014-11-13 15:40:00,67.6,67.65,67.58,67.61,56100.0,55.6741,55.7152,55.6576,55.6823,56100.0
2014-11-13 15:45:00,67.61,67.67,67.61,67.63,85200.0,55.6823,55.7317,55.6823,55.6988,85200.0
2014-11-13 15:50:00,67.63,67.69,67.63,67.66,77200.0,55.6988,55.7482,55.6988,55.7235,77200.0
2014-11-13 15:55:00,67.66,67.67,67.59,67.67,191100.0,55.7235,55.7317,55.6658,55.7317,191100.0
2014-11-14 09:30:00,67.68,67.72,67.5,67.52,50400.0,55.7399,55.7729,55.5917,55.6082,50400.0
2014-11-14 09:35:00,67.53,67.56,67.41,67.41,31000.0,55.6164,55.6411,55.5176,55.5176,31000.0
2014-11-14 09:40:00,67.43,67.46,67.25,67.28,22900.0,55.5341,55.5588,55.3858,55.4105,22900.0
2014-11-14 09:45:00,67.29,67.41,67.25,67.39,33200.0,55.4188,55.5176,55.3858,55.5011,33200.0
2014-11-14 09:50:00,67.37,67.44,67.37,67.4,16300.0,55.4846,55.5423,55.4846,55.5093,16300.0
2014-11-14 09:55:00,67.41,67.43,67.31,67.41,22000.0,55.5176,55.5341,55.4352,55.5176,22000.0
2014-11-14 10:00:00,67.41,67.54,67.41,67.52,23300.0,55.5176,55.6246,55.5176,55.6082,23300.0
2014-11-14 10:05:00,67.5,67.52,67.43,67.48,17100.0,55.5917,55.6082,55.5341,55.5752,17100.0
2014-11-14 10:10:00,67.48,67.51,67.46,67.5,12000.0,55.5752,55.5999,55.5588,55.5917,12000.0
2014-11-14 10:15:00,67.51,67.51,67.43,67.45,15800.0,55.5999,55.5999,55.5341,55.5505,15800.0
2014-11-14 10:20:00,67.46,67.46,67.4,67.42,16300.0,55.5588,55.5588,55.5093,55.5258,16300.0
2014-11-14 10:25:00,67.42,67.42,67.36,67.4,29500.0,55.5258,55.5258,55.4764,55.5093,29500.0
2014-11-14 10:30:00,67.4,67.44,67.38,67.38,26100.0,55.5093,55.5423,55.4929,55.4929,26100.0
2014-11-14 10:35:00,67.38,67.38,67.31,67.33,22000.0,55.4929,55.4929,55.4352,55.4517,22000.0
2014-11-14 10:40:00,67.33,67.36,67.25,67.33,27000.0,55.4517,55.4764,55.3858,55.4517,27000.0
2014-11-14 10:45:00,67.33,67.45,67.33,67.45,10900.0,55.4517,55.5505,55.4517,55.5505,10900.0
2014-11-14 10:50:00,67.43,67.46,67.41,67.43,20600.0,55.5341,55.5588,55.5176,55.5341,20600.0
2014-11-14 10:55:00,67.42,67.46,67.41,67.43,35000.0,55.5258,55.5588,55.5176,55.5341,35000.0
2014-11-14 11:00:00,67.44,67.47,67.42,67.47,25000.0,55.5423,55.567,55.5258,55.567,25000.0
2014-11-14 11:05:00,67.47,67.5,67.43,67.44,23900.0,55.567,55.5917,55.5341,55.5423,23900.0
2014-11-14 11:10:00,67.45,67.47,67.41,67.41,11100.0,55.5505,55.567,55.5176,55.5176,11100.0
2014-11-14 11:15:00,67.41,67.42,67.39,67.42,9500.0,55.5176,55.5258,55.5011,55.5258,9500.0
2014-11-14 11:20:00,67.42,67.44,67.41,67.42,11400.0,55.5258,55.5423,55.5176,55.5258,11400.0
2014-11-14 11:25:00,67.42,67.49,67.41,67.49,10800.0,55.5258,55.5835,55.5176,55.5835,10800.0
2014-11-14 11:30:00,67.49,67.51,67.46,67.51,25400.0,55.5835,55.5999,55.5588,55.5999,25400.0
2014-11-14 11:35:00,67.5,67.51,67.44,67.45,12500.0,55.5917,55.5999,55.5423,55.5505,12500.0
2014-11-14 11:40:00,67.44,67.44,67.41,67.42,13200.0,55.5423,55.5423,55.5176,55.5258,13200.0
2014-11-14 11:45:00,67.42,67.42,67.34,67.36,7500.0,55.5258,55.5258,55.4599,55.4764,7500.0
2014-11-14 11:50:00,67.35,67.39,67.33,67.35,15800.0,55.4682,55.5011,55.4517,55.4682,15800.0
2014-11-14 11:55:00,67.35,67.37,67.3,67.32,11100.0,55.4682,55.4846,55.427,55.4435,11100.0
2014-11-14 12:00:00,67.32,67.36,67.31,67.33,14000.0,55.4435,55.4764,55.4352,55.4517,14000.0
2014-11-14 12:05:00,67.33,67.36,67.32,67.35,8200.0,55.4517,55.4764,55.4435,55.4682,8200.0
2014-11-14 12:10:00,67.36,67.36,67.26,67.26,8800.0,55.4764,55.4764,55.394,55.394,8800.0
2014-11-14 12:15:00,67.26,67.27,67.2,67.21,8100.0,55.394,55.4023,55.3446,55.3529,8100.0
2014-11-14 12:20:00,67.21,67.22,67.19,67.2,11200.0,55.3529,55.3611,55.3364,55.3446,11200.0
2014-11-14 12:25:00,67.2,67.24,67.19,67.24,11900.0,55.3446,55.3776,55.3364,55.3776,11900.0
2014-11-14 12:30:00,67.24,67.33,67.23,67.31,11600.0,55.3776,55.4517,55.3693,55.4352,11600.0
2014-11-14 12:35:00,67.31,67.39,67.3,67.39,13400.0,55.4352,55.5011,55.427,55.5011,13400.0
2014-11-14 12:40:00,67.4,67.41,67.37,67.38,15300.0,55.5093,55.5176,55.4846,55.4929,15300.0
2014-11-14 12:45:00,67.37,67.38,67.33,67.34,15100.0,55.4846,55.4929,55.4517,55.4599,15100.0
2014-11-14 12:50:00,67.35,67.4,67.34,67.39,10300.0,55.4682,55.5093,55.4599,55.5011,10300.0
2014-11-14 12:55:00,67.39,67.42,67.38,67.38,9500.0,55.5011,55.5258,55.4929,55.4929,9500.0
2014-11-14 13:00:00,67.37,67.37,67.33,67.33,10800.0,55.4846,55.4846,55.4517,55.4517,10800.0
2014-11-14 13:05:00,67.32,67.32,67.27,67.28,6400.0,55.4435,55.4435,55.4023,55.4105,6400.0
2014-11-14 13:10:00,67.29,67.31,67.28,67.29,11100.0,55.4188,55.4352,55.4105,55.4188,11100.0
2014-11-14 13:15:00,67.29,67.31,67.27,67.27,10800.0,55.4188,55.4352,55.4023,55.4023,10800.0
2014-11-14 13:20:00,67.27,67.28,67.21,67.24,11800.0,55.4023,55.4105,55.3529,55.3776,11800.0
2014-11-14 13:25:00,67.24,67.26,67.23,67.25,7200.0,55.3776,55.394,55.3693,55.3858,7200.0
2014-11-14 13:30:00,67.26,67.3,67.22,67.25,20600.0,55.394,55.427,55.3611,55.3858,20600.0
2014-11-14 13:35:00,67.26,67.3,67.24,67.28,13900.0,55.394,55.427,55.3776,55.4105,13900.0
2014-11-14 13:40:00,67.29,67.3,67.27,67.27,16300.0,55.4188,55.427,55.4023,55.4023,16300.0
2014-11-14 13:45:00,67.27,67.28,67.24,67.25,8800.0,55.4023,55.4105,55.3776,55.3858,8800.0
2014-11-14 13:50:00,67.25,67.26,67.21,67.21,10400.0,55.3858,55.394,55.3529,55.3529,10400.0
2014-11-14 13:55:00,67.21,67.23,67.17,67.17,12000.0,55.3529,55.3693,55.3199,55.3199,12000.0
2014-11-14 14:00:00,67.17,67.19,67.15,67.18,13600.0,55.3199,55.3364,55.3034,55.3282,13600.0
2014-11-14 14:05:00,67.18,67.19,67.13,67.18,21400.0,55.3282,55.3364,55.287,55.3282,21400.0
2014-11-14 14:10:00,67.18,67.22,67.18,67.22,12100.0,55.3282,55.3611,55.3282,55.3611,12100.0
2014-11-14 14:15:00,67.21,67.22,67.17,67.2,11200.0,55.3529,55.3611,55.3199,55.3446,11200.0
2014-11-14 14:20:00,67.2,67.2,67.16,67.18,26100.0,55.3446,55.3446,55.3117,55.3282,26100.0
2014-11-14 14:25:00,67.17,67.27,67.17,67.24,57000.0,55.3199,55.4023,55.3199,55.3776,57000.0
2014-11-14 14:30:00,67.24,67.29,67.23,67.23,25100.0,55.3776,55.4188,55.3693,55.3693,25100.0
2014-11-14 14:35:00,67.22,67.26,67.21,67.24,16000.0,55.3611,55.394,55.3529,55.3776,16000.0
2014-11-14 14:40:00,67.24,67.26,67.23,67.24,15400.0,55.3776,55.394,55.3693,55.3776,15400.0
2014-11-14 14:45:00,67.24,67.24,67.12,67.13,46900.0,55.3776,55.3776,55.2787,55.287,46900.0
2014-11-14 14:50:00,67.14,67.19,67.14,67.14,22900.0,55.2952,55.3364,55.2952,55.2952,22900.0
2014-11-14 14:55:00,67.14,67.22,67.14,67.2,25500.0,55.2952,55.3611,55.2952,55.3446,25500.0
2014-11-14 15:00:00,67.2,67.25,67.2,67.24,17300.0,55.3446,55.3858,55.3446,55.3776,17300.0
2014-11-14 15:05:00,67.25,67.29,67.24,67.26,14100.0,55.3858,55.4188,55.3776,55.394,14100.0
2014-11-14 15:10:00,67.27,67.28,67.25,67.25,11500.0,55.4023,55.4105,55.3858,55.3858,11500.0
2014-11-14 15:15:00,67.26,67.26,67.23,67.24,26600.0,55.394,55.394,55.3693,55.3776,26600.0
2014-11-14 15:20:00,67.25,67.27,67.24,67.27,15600.0,55.3858,55.4023,55.3776,55.4023,15600.0
2014-11-14 15:25:00,67.26,67.28,67.25,67.28,22900.0,55.394,55.4105,55.3858,55.4105,22900.0
2014-11-14 15:30:00,67.29,67.33,67.29,67.33,25700.0,55.4188,55.4517,55.4188,55.4517,25700.0
2014-11-14 15:35:00,67.33,67.35,67.29,67.33,48700.0,55.4517,55.4682,55.4188,55.4517,48700.0
2014-11-14 15:40:00,67.33,67.33,67.27,67.33,51900.0,55.4517,55.4517,55.4023,55.4517,51900.0
2014-11-14 15:45:00,67.33,67.35,67.32,67.33,57200.0,55.4517,55.4682,55.4435,55.4517,57200.0
2014-11-14 15:50:00,67.33,67.34,67.29,67.29,61000.0,55.4517,55.4599,55.4188,55.4188,61000.0
2014-11-14 15:55:00,67.3,67.35,67.3,67.34,134700.0,55.427,55.4682,55.427,55.4599,134700.0
2014-11-17 09:30:00,67.07,67.21,67.04,67.06,149600.0,55.2376,55.3529,55.2129,55.2293,149600.0
2014-11-17 09:35:00,67.06,67.26,67.06,67.14,44100.0,55.2293,55.394,55.2293,55.2952,44100.0
2014-11-17 09:40:00,67.14,67.14,67.04,67.12,43400.0,55.2952,55.2952,55.2129,55.2787,43400.0
2014-11-17 09:45:00,67.13,67.19,67.02,67.02,27600.0,55.287,55.3364,55.1964,55.1964,27600.0
2014-11-17 09:50:00,67.04,67.07,66.98,67.02,100300.0,55.2129,55.2376,55.1634,55.1964,100300.0
2014-11-17 09:55:00,67.02,67.02,66.94,66.98,64300.0,55.1964,55.1964,55.1305,55.1634,64300.0
2014-11-17 10:00:00,66.99,67.14,66.99,67.07,32600.0,55.1717,55.2952,55.1717,55.2376,32600.0
2014-11-17 10:05:00,67.08,67.2,67.05,67.05,40800.0,55.2458,55.3446,55.2211,55.2211,40800.0
2014-11-17 10:10:00,67.05,67.15,67.02,67.15,28600.0,55.2211,55.3034,55.1964,55.3034,28600.0
2014-11-17 10:15:00,67.14,67.21,67.14,67.21,92700.0,55.2952,55.3529,55.2952,55.3529,92700.0
2014-11-17 10:20:00,67.2,67.31,67.19,67.23,155700.0,55.3446,55.4352,55.3364,55.3693,155700.0
2014-11-17 10:25:00,67.23,67.26,67.2,67.21,30100.0,55.3693,55.394,55.3446,55.3529,30100.0
2014-11-17 10:30:00,67.22,67.23,67.2,67.21,24500.0,55.3611,55.3693,55.3446,55.3529,24500.0
2014-11-17 10:35:00,67.22,67.23,67.2,67.21,19300.0,55.3611,55.3693,55.3446,55.3529,19300.0
2014-11-17 10:40:00,67.2,67.26,67.18,67.21,65600.0,55.3446,55.394,55.3282,55.3529,65600.0
2014-11-17 10:45:00,67.21,67.22,67.14,67.16,74700.0,55.3529,55.3611,55.2952,55.3117,74700.0
2014-11-17 10:50:00,67.16,67.26,67.16,67.24,51200.0,55.3117,55.394,55.3117,55.3776,51200.0
2014-11-17 10:55:00,67.21,67.25,67.17,67.24,73600.0,55.3529,55.3858,55.3199,55.3776,73600.0
2014-11-17 11:00:00,67.25,67.25,67.19,67.21,28200.0,55.3858,55.3858,55.3364,55.3529,28200.0
2014-11-17 11:05:00,67.21,67.24,67.2,67.21,24100.0,55.3529,55.3776,55.3446,55.3529,24100.0
2014-11-17 11:10:00,67.2,67.24,67.19,67.21,21600.0,55.3446,55.3776,55.3364,55.3529,21600.0
2014-11-17 11:15:00,67.2,67.21,67.17,67.17,20800.0,55.3446,55.3529,55.3199,55.3199,20800.0
2014-11-17 11:20:00,67.18,67.18,67.12,67.14,41900.0,55.3282,55.3282,55.2787,55.2952,41900.0
2014-11-17 11:25:00,67.16,67.19,67.13,67.14,24200.0,55.3117,55.3364,55.287,55.2952,24200.0
2014-11-17 11:30:00,67.13,67.22,67.12,67.17,15900.0,55.287,55.3611,55.2787,55.3199,15900.0
2014-11-17 11:35:00,67.18,67.22,67.11,67.16,20500.0,55.3282,55.3611,55.2705,55.3117,20500.0
2014-11-17 11:40:00,67.14,67.17,67.13,67.17,12100.0,55.2952,55.3199,55.287,55.3199,12100.0
2014-11-17 11:45:00,67.17,67.24,67.16,67.22,22400.0,55.3199,55.3776,55.3117,55.3611,22400.0
2014-11-17 11:50:00,67.21,67.21,67.12,67.2,21200.0,55.3529,55.3529,55.2787,55.3446,21200.0
2014-11-17 11:55:00,67.21,67.23,67.13,67.17,14600.0,55.3529,55.3693,55.287,55.3199,14600.0
2014-11-17 12:00:00,67.18,67.21,67.17,67.18,10900.0,55.3282,55.3529,55.3199,55.3282,10900.0
2014-11-17 12:05:00,67.19,67.23,67.17,67.2,50500.0,55.3364,55.3693,55.3199,55.3446,50500.0
2014-11-17 12:10:00,67.21,67.29,67.18,67.28,68600.0,55.3529,55.4188,55.3282,55.4105,68600.0
2014-11-17 12:15:00,67.28,67.31,67.26,67.3,29300.0,55.4105,55.4352,55.394,55.427,29300.0
2014-11-17 12:20:00,67.3,67.31,67.26,67.27,22200.0,55.427,55.4352,55.394,55.4023,22200.0
2014-11-17 12:25:00,67.26,67.32,67.26,67.29,53800.0,55.394,55.4435,55.394,55.4188,53800.0
2014-11-17 12:30:00,67.29,67.31,67.26,67.27,15200.0,55.4188,55.4352,55.394,55.4023,15200.0
2014-11-17 12:35:00,67.27,67.3,67.26,67.28,14600.0,55.4023,55.427,55.394,55.4105,14600.0
2014-11-17 12:40:00,67.28,67.31,67.27,67.28,34700.0,55.4105,55.4352,55.4023,55.4105,34700.0
2014-11-17 12:45:00,67.28,67.29,67.26,67.28,20800.0,55.4105,55.4188,55.394,55.4105,20800.0
2014-11-17 12:50:00,67.27,67.29,67.25,67.29,15100.0,55.4023,55.4188,55.3858,55.4188,15100.0
2014-11-17 12:55:00,67.28,67.3,67.24,67.27,13500.0,55.4105,55.427,55.3776,55.4023,13500.0
2014-11-17 13:00:00,67.26,67.3,67.25,67.29,43000.0,55.394,55.427,55.3858,55.4188,43000.0
2014-11-17 13:05:00,67.3,67.3,67.27,67.28,20400.0,55.427,55.427,55.4023,55.4105,20400.0
2014-11-17 13:10:00,67.28,67.29,67.24,67.28,36100.0,55.4105,55.4188,55.3776,55.4105,36100.0
2014-11-17 13:15:00,67.27,67.3,67.25,67.28,24100.0,55.4023,55.427,55.3858,55.4105,24100.0
2014-11-17 13:20:00,67.28,67.33,67.25,67.32,24400.0,55.4105,55.4517,55.3858,55.4435,24400.0
2014-11-17 13:25:00,67.33,67.35,67.32,67.33,8300.0,55.4517,55.4682,55.4435,55.4517,8300.0
2014-11-17 13:30:00,67.33,67.34,67.31,67.33,16000.0,55.4517,55.4599,55.4352,55.4517,16000.0
2014-11-17 13:35:00,67.33,67.33,67.29,67.31,10900.0,55.4517,55.4517,55.4188,55.4352,10900.0
2014-11-17 13:40:00,67.31,67.33,67.3,67.31,10200.0,55.4352,55.4517,55.427,55.4352,10200.0
2014-11-17 13:45:00,67.31,67.34,67.3,67.31,19200.0,55.4352,55.4599,55.427,55.4352,19200.0
2014-11-17 13:50:00,67.31,67.32,67.27,67.31,32600.0,55.4352,55.4435,55.4023,55.4352,32600.0
2014-11-17 13:55:00,67.31,67.34,67.27,67.27,43900.0,55.4352,55.4599,55.4023,55.4023,43900.0
2014-11-17 14:00:00,67.27,67.31,67.27,67.28,11700.0,55.4023,55.4352,55.4023,55.4105,11700.0
2014-11-17 14:05:00,67.29,67.29,67.26,67.28,12600.0,55.4188,55.4188,55.394,55.4105,12600.0
2014-11-17 14:10:00,67.28,67.34,67.28,67.33,91700.0,55.4105,55.4599,55.4105,55.4517,91700.0
2014-11-17 14:15:00,67.34,67.34,67.32,67.33,8800.0,55.4599,55.4599,55.4435,55.4517,8800.0
2014-11-17 14:20:00,67.33,67.34,67.31,67.31,8200.0,55.4517,55.4599,55.4352,55.4352,8200.0
2014-11-17 14:25:00,67.31,67.32,67.3,67.31,12200.0,55.4352,55.4435,55.427,55.4352,12200.0
2014-11-17 14:30:00,67.31,67.34,67.3,67.32,11300.0,55.4352,55.4599,55.427,55.4435,11300.0
2014-11-17 14:35:00,67.32,67.34,67.31,67.33,13100.0,55.4435,55.4599,55.4352,55.4517,13100.0
2014-11-17 14:40:00,67.33,67.33,67.3,67.32,12400.0,55.4517,55.4517,55.427,55.4435,12400.0
2014-11-17 14:45:00,67.31,67.32,67.29,67.3,44200.0,55.4352,55.4435,55.4188,55.427,44200.0
2014-11-17 14:50:00,67.3,67.32,67.28,67.31,10600.0,55.427,55.4435,55.4105,55.4352,10600.0
2014-11-17 14:55:00,67.31,67.34,67.31,67.32,13300.0,55.4352,55.4599,55.4352,55.4435,13300.0
2014-11-17 15:00:00,67.32,67.33,67.31,67.32,9400.0,55.4435,55.4517,55.4352,55.4435,9400.0
2014-11-17 15:05:00,67.32,67.35,67.31,67.34,22000.0,55.4435,55.4682,55.4352,55.4599,22000.0
2014-11-17 15:10:00,67.33,67.34,67.31,67.33,19300.0,55.4517,55.4599,55.4352,55.4517,19300.0
2014-11-17 15:15:00,67.33,67.33,67.31,67.31,34300.0,55.4517,55.4517,55.4352,55.4352,34300.0
2014-11-17 15:20:00,67.31,67.33,67.31,67.31,17900.0,55.4352,55.4517,55.4352,55.4352,17900.0
2014-11-17 15:25:00,67.32,67.33,67.31,67.32,18000.0,55.4435,55.4517,55.4352,55.4435,18000.0
2014-11-17 15:30:00,67.32,67.33,67.28,67.31,49800.0,55.4435,55.4517,55.4105,55.4352,49800.0
2014-11-17 15:35:00,67.31,67.33,67.28,67.32,52500.0,55.4352,55.4517,55.4105,55.4435,52500.0
2014-11-17 15:40:00,67.32,67.32,67.27,67.28,40700.0,55.4435,55.4435,55.4023,55.4105,40700.0
2014-11-17 15:45:00,67.28,67.32,67.28,67.3,44600.0,55.4105,55.4435,55.4105,55.427,44600.0
2014-11-17 15:50:00,67.31,67.31,67.25,67.26,97500.0,55.4352,55.4352,55.3858,55.394,97500.0
2014-11-17 15:55:00,67.27,67.34,67.26,67.29,164300.0,55.4023,55.4599,55.394,55.4188,164300.0
2014-11-18 09:30:00,67.19,67.3,67.01,67.3,118200.0,55.3364,55.427,55.1881,55.427,118200.0
2014-11-18 09:35:00,67.3,67.36,67.23,67.36,64300.0,55.427,55.4764,55.3693,55.4764,64300.0
2014-11-18 09:40:00,67.36,67.56,67.36,67.53,56500.0,55.4764,55.6411,55.4764,55.6164,56500.0
2014-11-18 09:45:00,67.53,67.71,67.53,67.71,66500.0,55.6164,55.7647,55.6164,55.7647,66500.0
2014-11-18 09:50:00,67.68,67.69,67.62,67.67,40200.0,55.7399,55.7482,55.6905,55.7317,40200.0
2014-11-18 09:55:00,67.66,67.88,67.66,67.85,57800.0,55.7235,55.9047,55.7235,55.88,57800.0
2014-11-18 10:00:00,67.85,67.91,67.81,67.85,33600.0,55.88,55.9294,55.847,55.88,33600.0
2014-11-18 10:05:00,67.83,67.88,67.82,67.85,31200.0,55.8635,55.9047,55.8552,55.88,31200.0
2014-11-18 10:10:00,67.85,67.89,67.82,67.83,11600.0,55.88,55.9129,55.8552,55.8635,11600.0
2014-11-18 10:15:00,67.85,67.86,67.82,67.83,19000.0,55.88,55.8882,55.8552,55.8635,19000.0
2014-11-18 10:20:00,67.82,67.83,67.77,67.79,10300.0,55.8552,55.8635,55.8141,55.8305,10300.0
2014-11-18 10:25:00,67.8,67.88,67.79,67.87,17600.0,55.8388,55.9047,55.8305,55.8964,17600.0
2014-11-18 10:30:00,67.87,67.88,67.78,67.82,67600.0,55.8964,55.9047,55.8223,55.8552,67600.0
2014-11-18 10:35:00,67.82,67.95,67.82,67.94,86400.0,55.8552,55.9623,55.8552,55.9541,86400.0
2014-11-18 10:40:00,67.95,67.95,67.9,67.92,17200.0,55.9623,55.9623,55.9211,55.9376,17200.0
2014-11-18 10:45:00,67.93,67.94,67.9,67.92,20800.0,55.9458,55.9541,55.9211,55.9376,20800.0
2014-11-18 10:50:00,67.91,67.95,67.9,67.94,42300.0,55.9294,55.9623,55.9211,55.9541,42300.0
2014-11-18 10:55:00,67.94,67.99,67.94,67.96,25700.0,55.9541,55.9953,55.9541,55.9705,25700.0
2014-11-18 11:00:00,67.96,67.97,67.9,67.9,25100.0,55.9705,55.9788,55.9211,55.9211,25100.0
2014-11-18 11:05:00,67.92,67.96,67.91,67.95,32500.0,55.9376,55.9705,55.9294,55.9623,32500.0
2014-11-18 11:10:00,67.95,67.95,67.9,67.93,16200.0,55.9623,55.9623,55.9211,55.9458,16200.0
2014-11-18 11:15:00,67.93,67.94,67.88,67.9,22900.0,55.9458,55.9541,55.9047,55.9211,22900.0
2014-11-18 11:20:00,67.89,67.9,67.78,67.8,28800.0,55.9129,55.9211,55.8223,55.8388,28800.0
2014-11-18 11:25:00,67.8,67.84,67.8,67.84,28900.0,55.8388,55.8717,55.8388,55.8717,28900.0
2014-11-18 11:30:00,67.84,67.88,67.82,67.83,33400.0,55.8717,55.9047,55.8552,55.8635,33400.0
2014-11-18 11:35:00,67.83,67.87,67.83,67.86,19300.0,55.8635,55.8964,55.8635,55.8882,19300.0
2014-11-18 11:40:00,67.86,67.88,67.83,67.86,19600.0,55.8882,55.9047,55.8635,55.8882,19600.0
2014-11-18 11:45:00,67.87,67.87,67.83,67.83,19900.0,55.8964,55.8964,55.8635,55.8635,19900.0
2014-11-18 11:50:00,67.84,67.88,67.83,67.86,15200.0,55.8717,55.9047,55.8635,55.8882,15200.0
2014-11-18 11:55:00,67.87,67.94,67.86,67.93,19900.0,55.8964,55.9541,55.8882,55.9458,19900.0
2014-11-18 12:00:00,67.94,67.95,67.91,67.91,17500.0,55.9541,55.9623,55.9294,55.9294,17500.0
2014-11-18 12:05:00,67.91,68.0,67.91,67.98,35300.0,55.9294,56.0035,55.9294,55.987,35300.0
2014-11-18 12:10:00,67.98,67.99,67.97,67.99,13200.0,55.987,55.9953,55.9788,55.9953,13200.0
2014-11-18 12:15:00,67.99,67.99,67.97,67.97,7200.0,55.9953,55.9953,55.9788,55.9788,7200.0
2014-11-18 12:20:00,67.97,67.98,67.94,67.94,11700.0,55.9788,55.987,55.9541,55.9541,11700.0
2014-11-18 12:25:00,67.95,67.99,67.94,67.99,11400.0,55.9623,55.9953,55.9541,55.9953,11400.0
2014-11-18 12:30:00,67.98,68.0,67.95,67.95,24100.0,55.987,56.0035,55.9623,55.9623,24100.0
2014-11-18 12:35:00,67.95,67.96,67.92,67.92,7600.0,55.9623,55.9705,55.9376,55.9376,7600.0
2014-11-18 12:40:00,67.92,67.94,67.89,67.9,17500.0,55.9376,55.9541,55.9129,55.9211,17500.0
2014-11-18 12:45:00,67.89,67.94,67.87,67.94,11300.0,55.9129,55.9541,55.8964,55.9541,11300.0
2014-11-18 12:50:00,67.93,67.93,67.89,67.89,6500.0,55.9458,55.9458,55.9129,55.9129,6500.0
2014-11-18 12:55:00,67.9,67.92,67.89,67.91,23700.0,55.9211,55.9376,55.9129,55.9294,23700.0
2014-11-18 13:00:00,67.91,67.91,67.88,67.9,36200.0,55.9294,55.9294,55.9047,55.9211,36200.0
2014-11-18 13:05:00,67.9,67.91,67.87,67.88,20100.0,55.9211,55.9294,55.8964,55.9047,20100.0
2014-11-18 13:10:00,67.88,67.9,67.83,67.86,44100.0,55.9047,55.9211,55.8635,55.8882,44100.0
2014-11-18 13:15:00,67.84,67.85,67.8,67.83,11400.0,55.8717,55.88,55.8388,55.8635,11400.0
2014-11-18 13:20:00,67.82,67.9,67.82,67.86,38000.0,55.8552,55.9211,55.8552,55.8882,38000.0
2014-11-18 13:25:00,67.86,67.87,67.83,67.86,16900.0,55.8882,55.8964,55.8635,55.8882,16900.0
2014-11-18 13:30:00,67.86,67.86,67.83,67.85,21400.0,55.8882,55.8882,55.8635,55.88,21400.0
2014-11-18 13:35:00,67.85,67.85,67.82,67.83,39400.0,55.88,55.88,55.8552,55.8635,39400.0
2014-11-18 13:40:00,67.82,67.82,67.79,67.8,75400.0,55.8552,55.8552,55.8305,55.8388,75400.0
2014-11-18 13:45:00,67.8,67.81,67.77,67.78,14800.0,55.8388,55.847,55.8141,55.8223,14800.0
2014-11-18 13:50:00,67.77,67.8,67.76,67.8,9900.0,55.8141,55.8388,55.8058,55.8388,9900.0
2014-11-18 13:55:00,67.8,67.8,67.75,67.76,13100.0,55.8388,55.8388,55.7976,55.8058,13100.0
2014-11-18 14:00:00,67.76,67.82,67.74,67.8,66600.0,55.8058,55.8552,55.7894,55.8388,66600.0
2014-11-18 14:05:00,67.8,67.83,67.79,67.82,41200.0,55.8388,55.8635,55.8305,55.8552,41200.0
2014-11-18 14:10:00,67.84,67.87,67.83,67.84,19000.0,55.8717,55.8964,55.8635,55.8717,19000.0
2014-11-18 14:15:00,67.84,67.85,67.8,67.8,15300.0,55.8717,55.88,55.8388,55.8388,15300.0
2014-11-18 14:20:00,67.8,67.84,67.78,67.8,19800.0,55.8388,55.8717,55.8223,55.8388,19800.0
2014-11-18 14:25:00,67.8,67.83,67.79,67.81,8000.0,55.8388,55.8635,55.8305,55.847,8000.0
2014-11-18 14:30:00,67.81,67.86,67.77,67.86,18000.0,55.847,55.8882,55.8141,55.8882,18000.0
2014-11-18 14:35:00,67.86,67.89,67.85,67.86,11000.0,55.8882,55.9129,55.88,55.8882,11000.0
2014-11-18 14:40:00,67.86,67.88,67.83,67.88,8500.0,55.8882,55.9047,55.8635,55.9047,8500.0
2014-11-18 14:45:00,67.87,67.89,67.82,67.85,14900.0,55.8964,55.9129,55.8552,55.88,14900.0
2014-11-18 14:50:00,67.86,67.86,67.8,67.83,21400.0,55.8882,55.8882,55.8388,55.8635,21400.0
2014-11-18 14:55:00,67.83,67.85,67.8,67.84,14100.0,55.8635,55.88,55.8388,55.8717,14100.0
2014-11-18 15:00:00,67.84,67.84,67.8,67.83,22600.0,55.8717,55.8717,55.8388,55.8635,22600.0
2014-11-18 15:05:00,67.83,67.85,67.79,67.84,65000.0,55.8635,55.88,55.8305,55.8717,65000.0
2014-11-18 15:10:00,67.83,67.84,67.82,67.83,27600.0,55.8635,55.8717,55.8552,55.8635,27600.0
2014-11-18 15:15:00,67.83,67.85,67.79,67.79,27300.0,55.8635,55.88,55.8305,55.8305,27300.0
2014-11-18 15:20:00,67.79,67.81,67.77,67.78,20500.0,55.8305,55.847,55.8141,55.8223,20500.0
2014-11-18 15:25:00,67.78,67.86,67.78,67.85,46800.0,55.8223,55.8882,55.8223,55.88,46800.0
2014-11-18 15:30:00,67.85,67.86,67.82,67.85,68400.0,55.88,55.8882,55.8552,55.88,68400.0
2014-11-18 15:35:00,67.84,67.85,67.82,67.83,40600.0,55.8717,55.88,55.8552,55.8635,40600.0
2014-11-18 15:40:00,67.84,67.85,67.8,67.81,60500.0,55.8717,55.88,55.8388,55.847,60500.0
2014-11-18 15:45:00,67.81,67.85,67.79,67.83,104900.0,55.847,55.88,55.8305,55.8635,104900.0
2014-11-18 15:50:00,67.83,67.86,67.8,67.84,115000.0,55.8635,55.8882,55.8388,55.8717,115000.0
2014-11-18 15:55:00,67.84,67.89,67.78,67.81,254600.0,55.8717,55.9129,55.8223,55.847,254600.0
2014-11-19 09:30:00,67.66,67.66,67.38,67.46,74200.0,55.7235,55.7235,55.4929,55.5588,74200.0
2014-11-19 09:35:00,67.49,67.58,67.23,67.38,28700.0,55.5835,55.6576,55.3693,55.4929,28700.0
2014-11-19 09:40:00,67.4,67.44,67.28,67.28,89800.0,55.5093,55.5423,55.4105,55.4105,89800.0
2014-11-19 09:45:00,67.29,67.31,67.14,67.16,36000.0,55.4188,55.4352,55.2952,55.3117,36000.0
2014-11-19 09:50:00,67.16,67.2,67.08,67.15,41800.0,55.3117,55.3446,55.2458,55.3034,41800.0
2014-11-19 09:55:00,67.15,67.19,67.12,67.15,13600.0,55.3034,55.3364,55.2787,55.3034,13600.0
2014-11-19 10:00:00,67.15,67.26,67.14,67.19,13700.0,55.3034,55.394,55.2952,55.3364,13700.0
2014-11-19 10:05:00,67.19,67.25,67.15,67.24,41400.0,55.3364,55.3858,55.3034,55.3776,41400.0
2014-11-19 10:10:00,67.24,67.24,67.14,67.15,28900.0,55.3776,55.3776,55.2952,55.3034,28900.0
2014-11-19 10:15:00,67.15,67.23,67.13,67.2,25000.0,55.3034,55.3693,55.287,55.3446,25000.0
2014-11-19 10:20:00,67.2,67.25,67.19,67.22,23000.0,55.3446,55.3858,55.3364,55.3611,23000.0
2014-11-19 10:25:00,67.22,67.28,67.21,67.23,33900.0,55.3611,55.4105,55.3529,55.3693,33900.0
2014-11-19 10:30:00,67.23,67.3,67.22,67.23,27000.0,55.3693,55.427,55.3611,55.3693,27000.0
2014-11-19 10:35:00,67.23,67.31,67.22,67.26,32200.0,55.3693,55.4352,55.3611,55.394,32200.0
2014-11-19 10:40:00,67.26,67.33,67.25,67.27,47500.0,55.394,55.4517,55.3858,55.4023,47500.0
2014-11-19 10:45:00,67.27,67.29,67.21,67.23,235500.0,55.4023,55.4188,55.3529,55.3693,235500.0
2014-11-19 10:50:00,67.23,67.28,67.2,67.25,13600.0,55.3693,55.4105,55.3446,55.3858,13600.0
2014-11-19 10:55:00,67.24,67.28,67.21,67.27,13700.0,55.3776,55.4105,55.3529,55.4023,13700.0
2014-11-19 11:00:00,67.27,67.3,67.24,67.25,7300.0,55.4023,55.427,55.3776,55.3858,7300.0
2014-11-19 11:05:00,67.24,67.34,67.23,67.33,14300.0,55.3776,55.4599,55.3693,55.4517,14300.0
2014-11-19 11:10:00,67.34,67.35,67.24,67.26,18800.0,55.4599,55.4682,55.3776,55.394,18800.0
2014-11-19 11:15:00,67.27,67.3,67.25,67.3,12100.0,55.4023,55.427,55.3858,55.427,12100.0
2014-11-19 11:20:00,67.29,67.31,67.23,67.24,11500.0,55.4188,55.4352,55.3693,55.3776,11500.0
2014-11-19 11:25:00,67.25,67.26,67.18,67.2,17900.0,55.3858,55.394,55.3282,55.3446,17900.0
2014-11-19 11:30:00,67.19,67.3,67.17,67.29,21000.0,55.3364,55.427,55.3199,55.4188,21000.0
2014-11-19 11:35:00,67.3,67.3,67.26,67.28,21100.0,55.427,55.427,55.394,55.4105,21100.0
2014-11-19 11:40:00,67.28,67.3,67.21,67.21,11200.0,55.4105,55.427,55.3529,55.3529,11200.0
2014-11-19 11:45:00,67.21,67.25,67.17,67.18,12300.0,55.3529,55.3858,55.3199,55.3282,12300.0
2014-11-19 11:50:00,67.17,67.21,67.17,67.2,12900.0,55.3199,55.3529,55.3199,55.3446,12900.0
2014-11-19 11:55:00,67.2,67.21,67.17,67.21,12500.0,55.3446,55.3529,55.3199,55.3529,12500.0
2014-11-19 12:00:00,67.21,67.25,67.21,67.23,14300.0,55.3529,55.3858,55.3529,55.3693,14300.0
2014-11-19 12:05:00,67.24,67.28,67.23,67.27,23300.0,55.3776,55.4105,55.3693,55.4023,23300.0
2014-11-19 12:10:00,67.26,67.29,67.26,67.27,16200.0,55.394,55.4188,55.394,55.4023,16200.0
2014-11-19 12:15:00,67.27,67.34,67.27,67.34,21600.0,55.4023,55.4599,55.4023,55.4599,21600.0
2014-11-19 12:20:00,67.32,67.33,67.3,67.33,16000.0,55.4435,55.4517,55.427,55.4517,16000.0
2014-11-19 12:25:00,67.33,67.34,67.31,67.32,10500.0,55.4517,55.4599,55.4352,55.4435,10500.0
2014-11-19 12:30:00,67.32,67.35,67.31,67.35,16600.0,55.4435,55.4682,55.4352,55.4682,16600.0
2014-11-19 12:35:00,67.34,67.35,67.3,67.31,26400.0,55.4599,55.4682,55.427,55.4352,26400.0
2014-11-19 12:40:00,67.32,67.36,67.31,67.33,8600.0,55.4435,55.4764,55.4352,55.4517,8600.0
2014-11-19 12:45:00,67.33,67.35,67.33,67.34,9500.0,55.4517,55.4682,55.4517,55.4599,9500.0
2014-11-19 12:50:00,67.35,67.35,67.29,67.3,17700.0,55.4682,55.4682,55.4188,55.427,17700.0
2014-11-19 12:55:00,67.31,67.33,67.29,67.31,17500.0,55.4352,55.4517,55.4188,55.4352,17500.0
2014-11-19 13:00:00,67.32,67.32,67.28,67.29,5700.0,55.4435,55.4435,55.4105,55.4188,5700.0
2014-11-19 13:05:00,67.28,67.28,67.23,67.24,6500.0,55.4105,55.4105,55.3693,55.3776,6500.0
2014-11-19 13:10:00,67.24,67.25,67.14,67.14,17300.0,55.3776,55.3858,55.2952,55.2952,17300.0
2014-11-19 13:15:00,67.15,67.16,67.14,67.15,14800.0,55.3034,55.3117,55.2952,55.3034,14800.0
2014-11-19 13:20:00,67.15,67.19,67.15,67.18,4200.0,55.3034,55.3364,55.3034,55.3282,4200.0
2014-11-19 13:25:00,67.18,67.19,67.15,67.16,10300.0,55.3282,55.3364,55.3034,55.3117,10300.0
2014-11-19 13:30:00,67.16,67.16,67.11,67.11,23900.0,55.3117,55.3117,55.2705,55.2705,23900.0
2014-11-19 13:35:00,67.11,67.12,67.11,67.11,20000.0,55.2705,55.2787,55.2705,55.2705,20000.0
2014-11-19 13:40:00,67.12,67.13,67.1,67.1,30400.0,55.2787,55.287,55.2623,55.2623,30400.0
2014-11-19 13:45:00,67.11,67.11,67.05,67.07,36700.0,55.2705,55.2705,55.2211,55.2376,36700.0
2014-11-19 13:50:00,67.06,67.09,67.06,67.07,28000.0,55.2293,55.254,55.2293,55.2376,28000.0
2014-11-19 13:55:00,67.07,67.07,67.04,67.04,34000.0,55.2376,55.2376,55.2129,55.2129,34000.0
2014-11-19 14:00:00,67.05,67.29,67.03,67.27,44200.0,55.2211,55.4188,55.2046,55.4023,44200.0
2014-11-19 14:05:00,67.28,67.29,67.25,67.27,21600.0,55.4105,55.4188,55.3858,55.4023,21600.0
2014-11-19 14:10:00,67.28,67.35,67.26,67.3,86600.0,55.4105,55.4682,55.394,55.427,86600.0
2014-11-19 14:15:00,67.3,67.31,67.19,67.22,92300.0,55.427,55.4352,55.3364,55.3611,92300.0
2014-11-19 14:20:00,67.21,67.21,66.96,66.99,48400.0,55.3529,55.3529,55.147,55.1717,48400.0
2014-11-19 14:25:00,67.0,67.02,66.95,67.02,40400.0,55.1799,55.1964,55.1387,55.1964,40400.0
2014-11-19 14:30:00,67.03,67.09,66.96,66.98,99600.0,55.2046,55.254,55.147,55.1634,99600.0
2014-11-19 14:35:00,66.98,67.02,66.93,66.97,19500.0,55.1634,55.1964,55.1223,55.1552,19500.0
2014-11-19 14:40:00,66.99,66.99,66.96,66.98,23400.0,55.1717,55.1717,55.147,55.1634,23400.0
2014-11-19 14:45:00,66.97,67.0,66.91,67.0,42200.0,55.1552,55.1799,55.1058,55.1799,42200.0
2014-11-19 14:50:00,67.0,67.11,67.0,67.1,26600.0,55.1799,55.2705,55.1799,55.2623,26600.0
2014-11-19 14:55:00,67.09,67.13,67.09,67.12,14700.0,55.254,55.287,55.254,55.2787,14700.0
2014-11-19 15:00:00,67.12,67.14,67.07,67.1,24200.0,55.2787,55.2952,55.2376,55.2623,24200.0
2014-11-19 15:05:00,67.1,67.12,67.06,67.08,17700.0,55.2623,55.2787,55.2293,55.2458,17700.0
2014-11-19 15:10:00,67.08,67.14,67.07,67.09,16000.0,55.2458,55.2952,55.2376,55.254,16000.0
2014-11-19 15:15:00,67.09,67.21,67.09,67.18,36500.0,55.254,55.3529,55.254,55.3282,36500.0
2014-11-19 15:20:00,67.18,67.25,67.15,67.22,30800.0,55.3282,55.3858,55.3034,55.3611,30800.0
2014-11-19 15:25:00,67.24,67.24,67.17,67.17,37300.0,55.3776,55.3776,55.3199,55.3199,37300.0
2014-11-19 15:30:00,67.18,67.22,67.17,67.21,35300.0,55.3282,55.3611,55.3199,55.3529,35300.0
2014-11-19 15:35:00,67.22,67.22,67.16,67.16,51000.0,55.3611,55.3611,55.3117,55.3117,51000.0
2014-11-19 15:40:00,67.16,67.16,67.12,67.13,58000.0,55.3117,55.3117,55.2787,55.287,58000.0
2014-11-19 15:45:00,67.13,67.21,67.13,67.17,74600.0,55.287,55.3529,55.287,55.3199,74600.0
2014-11-19 15:50:00,67.17,67.25,67.16,67.23,62000.0,55.3199,55.3858,55.3117,55.3693,62000.0
2014-11-19 15:55:00,67.23,67.26,67.19,67.21,129700.0,55.3693,55.394,55.3364,55.3529,129700.0
2014-11-20 09:30:00,66.96,67.08,66.81,66.88,66200.0,55.147,55.2458,55.0234,55.0811,66200.0
2014-11-20 09:35:00,66.88,66.88,66.62,66.63,37100.0,55.0811,55.0811,54.867,54.8752,37100.0
2014-11-20 09:40:00,66.63,66.71,66.58,66.63,22700.0,54.8752,54.9411,54.834,54.8752,22700.0
2014-11-20 09:45:00,66.63,66.71,66.56,66.65,41300.0,54.8752,54.9411,54.8175,54.8917,41300.0
2014-11-20 09:50:00,66.64,66.66,66.59,66.66,21100.0,54.8834,54.8999,54.8422,54.8999,21100.0
2014-11-20 09:55:00,66.67,66.69,66.57,66.67,18800.0,54.9081,54.9246,54.8258,54.9081,18800.0
2014-11-20 10:00:00,66.66,66.77,66.64,66.75,15700.0,54.8999,54.9905,54.8834,54.974,15700.0
2014-11-20 10:05:00,66.76,66.8,66.75,66.76,12300.0,54.9823,55.0152,54.974,54.9823,12300.0
2014-11-20 10:10:00,66.77,66.8,66.71,66.75,15400.0,54.9905,55.0152,54.9411,54.974,15400.0
2014-11-20 10:15:00,66.75,66.79,66.69,66.7,13100.0,54.974,55.007,54.9246,54.9328,13100.0
2014-11-20 10:20:00,66.7,66.75,66.67,66.74,11600.0,54.9328,54.974,54.9081,54.9658,11600.0
2014-11-20 10:25:00,66.73,66.74,66.7,66.7,8700.0,54.9575,54.9658,54.9328,54.9328,8700.0
2014-11-20 10:30:00,66.7,66.73,66.7,66.71,19100.0,54.9328,54.9575,54.9328,54.9411,19100.0
2014-11-20 10:35:00,66.71,66.9,66.71,66.89,24200.0,54.9411,55.0976,54.9411,55.0893,24200.0
2014-11-20 10:40:00,66.89,66.93,66.86,66.93,21900.0,55.0893,55.1223,55.0646,55.1223,21900.0
2014-11-20 10:45:00,66.94,66.94,66.88,66.89,17500.0,55.1305,55.1305,55.0811,55.0893,17500.0
2014-11-20 10:50:00,66.88,66.9,66.84,66.85,11000.0,55.0811,55.0976,55.0481,55.0564,11000.0
2014-11-20 10:55:00,66.85,66.91,66.85,66.89,12700.0,55.0564,55.1058,55.0564,55.0893,12700.0
2014-11-20 11:00:00,66.88,66.92,66.86,66.88,20700.0,55.0811,55.114,55.0646,55.0811,20700.0
2014-11-20 11:05:00,66.89,66.89,66.84,66.86,11600.0,55.0893,55.0893,55.0481,55.0646,11600.0
2014-11-20 11:10:00,66.85,66.97,66.85,66.96,16100.0,55.0564,55.1552,55.0564,55.147,16100.0
2014-11-20 11:15:00,66.95,66.99,66.95,66.98,20800.0,55.1387,55.1717,55.1387,55.1634,20800.0
2014-11-20 11:20:00,66.98,66.99,66.94,66.98,23700.0,55.1634,55.1717,55.1305,55.1634,23700.0
2014-11-20 11:25:00,66.99,67.0,66.95,66.96,7000.0,55.1717,55.1799,55.1387,55.147,7000.0
2014-11-20 11:30:00,66.96,66.97,66.87,66.89,9800.0,55.147,55.1552,55.0728,55.0893,9800.0
2014-11-20 11:35:00,66.89,66.89,66.83,66.84,16800.0,55.0893,55.0893,55.0399,55.0481,16800.0
2014-11-20 11:40:00,66.84,66.89,66.84,66.85,23500.0,55.0481,55.0893,55.0481,55.0564,23500.0
2014-11-20 11:45:00,66.85,66.9,66.85,66.89,9000.0,55.0564,55.0976,55.0564,55.0893,9000.0
2014-11-20 11:50:00,66.9,66.9,66.85,66.88,5100.0,55.0976,55.0976,55.0564,55.0811,5100.0
2014-11-20 11:55:00,66.89,66.92,66.86,66.88,25200.0,55.0893,55.114,55.0646,55.0811,25200.0
2014-11-20 12:00:00,66.9,66.93,66.9,66.9,6300.0,55.0976,55.1223,55.0976,55.0976,6300.0
2014-11-20 12:05:00,66.91,66.91,66.83,66.83,7600.0,55.1058,55.1058,55.0399,55.0399,7600.0
2014-11-20 12:10:00,66.82,66.94,66.82,66.93,6900.0,55.0317,55.1305,55.0317,55.1223,6900.0
2014-11-20 12:15:00,66.92,66.97,66.9,66.97,24500.0,55.114,55.1552,55.0976,55.1552,24500.0
2014-11-20 12:20:00,66.98,66.98,66.92,66.97,28200.0,55.1634,55.1634,55.114,55.1552,28200.0
2014-11-20 12:25:00,66.98,66.98,66.85,66.87,58900.0,55.1634,55.1634,55.0564,55.0728,58900.0
2014-11-20 12:30:00,66.88,66.92,66.87,66.87,11200.0,55.0811,55.114,55.0728,55.0728,11200.0
2014-11-20 12:35:00,66.88,66.93,66.84,66.92,10000.0,55.0811,55.1223,55.0481,55.114,10000.0
2014-11-20 12:40:00,66.92,66.92,66.86,66.89,9700.0,55.114,55.114,55.0646,55.0893,9700.0
2014-11-20 12:45:00,66.88,66.9,66.85,66.86,13800.0,55.0811,55.0976,55.0564,55.0646,13800.0
2014-11-20 12:50:00,66.87,66.87,66.81,66.83,8600.0,55.0728,55.0728,55.0234,55.0399,8600.0
2014-11-20 12:55:00,66.84,66.85,66.8,66.82,9400.0,55.0481,55.0564,55.0152,55.0317,9400.0
2014-11-20 13:00:00,66.84,66.91,66.82,66.9,7000.0,55.0481,55.1058,55.0317,55.0976,7000.0
2014-11-20 13:05:00,66.89,66.89,66.85,66.86,7700.0,55.0893,55.0893,55.0564,55.0646,7700.0
2014-11-20 13:10:00,66.86,66.88,66.82,66.85,9000.0,55.0646,55.0811,55.0317,55.0564,9000.0
2014-11-20 13:15:00,66.84,66.87,66.82,66.87,10200.0,55.0481,55.0728,55.0317,55.0728,10200.0
2014-11-20 13:20:00,66.87,66.87,66.78,66.8,10500.0,55.0728,55.0728,54.9987,55.0152,10500.0
2014-11-20 13:25:00,66.82,66.87,66.81,66.85,9300.0,55.0317,55.0728,55.0234,55.0564,9300.0
2014-11-20 13:30:00,66.85,66.86,66.82,66.86,10000.0,55.0564,55.0646,55.0317,55.0646,10000.0
2014-11-20 13:35:00,66.86,66.86,66.8,66.8,10000.0,55.0646,55.0646,55.0152,55.0152,10000.0
2014-11-20 13:40:00,66.8,66.82,66.8,66.81,4400.0,55.0152,55.0317,55.0152,55.0234,4400.0
2014-11-20 13:45:00,66.81,66.83,66.8,66.8,12700.0,55.0234,55.0399,55.0152,55.0152,12700.0
2014-11-20 13:50:00,66.81,66.85,66.8,66.83,9600.0,55.0234,55.0564,55.0152,55.0399,9600.0
2014-11-20 13:55:00,66.83,66.86,66.81,66.84,13200.0,55.0399,55.0646,55.0234,55.0481,13200.0
2014-11-20 14:00:00,66.84,66.89,66.78,66.8,29500.0,55.0481,55.0893,54.9987,55.0152,29500.0
2014-11-20 14:05:00,66.8,66.8,66.76,66.77,11200.0,55.0152,55.0152,54.9823,54.9905,11200.0
2014-11-20 14:10:00,66.78,66.84,66.77,66.83,13300.0,54.9987,55.0481,54.9905,55.0399,13300.0
2014-11-20 14:15:00,66.83,66.88,66.82,66.85,20900.0,55.0399,55.0811,55.0317,55.0564,20900.0
2014-11-20 14:20:00,66.84,66.9,66.84,66.9,20900.0,55.0481,55.0976,55.0481,55.0976,20900.0
2014-11-20 14:25:00,66.89,66.9,66.82,66.85,15500.0,55.0893,55.0976,55.0317,55.0564,15500.0
2014-11-20 14:30:00,66.84,66.85,66.82,66.83,10600.0,55.0481,55.0564,55.0317,55.0399,10600.0
2014-11-20 14:35:00,66.83,66.86,66.78,66.81,11500.0,55.0399,55.0646,54.9987,55.0234,11500.0
2014-11-20 14:40:00,66.81,66.82,66.79,66.79,13800.0,55.0234,55.0317,55.007,55.007,13800.0
2014-11-20 14:45:00,66.78,66.79,66.74,66.75,14400.0,54.9987,55.007,54.9658,54.974,14400.0
2014-11-20 14:50:00,66.75,66.86,66.74,66.85,42300.0,54.974,55.0646,54.9658,55.0564,42300.0
2014-11-20 14:55:00,66.85,66.9,66.84,66.84,25500.0,55.0564,55.0976,55.0481,55.0481,25500.0
2014-11-20 15:00:00,66.83,66.84,66.77,66.78,28500.0,55.0399,55.0481,54.9905,54.9987,28500.0
2014-11-20 15:05:00,66.79,66.79,66.73,66.77,21600.0,55.007,55.007,54.9575,54.9905,21600.0
2014-11-20 15:10:00,66.77,66.78,66.72,66.73,14100.0,54.9905,54.9987,54.9493,54.9575,14100.0
2014-11-20 15:15:00,66.74,66.77,66.71,66.77,13600.0,54.9658,54.9905,54.9411,54.9905,13600.0
2014-11-20 15:20:00,66.77,66.77,66.72,66.76,16500.0,54.9905,54.9905,54.9493,54.9823,16500.0
2014-11-20 15:25:00,66.76,66.86,66.75,66.85,25600.0,54.9823,55.0646,54.974,55.0564,25600.0
2014-11-20 15:30:00,66.85,66.87,66.75,66.79,41200.0,55.0564,55.0728,54.974,55.007,41200.0
2014-11-20 15:35:00,66.79,66.8,66.75,66.78,34200.0,55.007,55.0152,54.974,54.9987,34200.0
2014-11-20 15:40:00,66.77,66.8,66.73,66.73,45900.0,54.9905,55.0152,54.9575,54.9575,45900.0
2014-11-20 15:45:00,66.72,66.75,66.64,66.64,108900.0,54.9493,54.974,54.8834,54.8834,108900.0
2014-11-20 15:50:00,66.65,66.74,66.64,66.72,166800.0,54.8917,54.9658,54.8834,54.9493,166800.0
2014-11-20 15:55:00,66.72,66.83,66.72,66.82,175300.0,54.9493,55.0399,54.9493,55.0317,175300.0
2014-11-21 09:30:00,67.45,67.5,67.1,67.1,358100.0,55.5505,55.5917,55.2623,55.2623,358100.0
2014-11-21 09:35:00,67.13,67.34,67.11,67.29,30500.0,55.287,55.4599,55.2705,55.4188,30500.0
2014-11-21 09:40:00,67.3,67.3,67.14,67.3,11300.0,55.427,55.427,55.2952,55.427,11300.0
2014-11-21 09:45:00,67.27,67.3,67.18,67.28,14900.0,55.4023,55.427,55.3282,55.4105,14900.0
2014-11-21 09:50:00,67.28,67.3,67.19,67.21,16300.0,55.4105,55.427,55.3364,55.3529,16300.0
2014-11-21 09:55:00,67.2,67.22,67.13,67.13,15000.0,55.3446,55.3611,55.287,55.287,15000.0
2014-11-21 10:00:00,67.13,67.21,67.13,67.19,18300.0,55.287,55.3529,55.287,55.3364,18300.0
2014-11-21 10:05:00,67.19,67.19,67.04,67.04,36900.0,55.3364,55.3364,55.2129,55.2129,36900.0
2014-11-21 10:10:00,67.04,67.11,67.03,67.08,38600.0,55.2129,55.2705,55.2046,55.2458,38600.0
2014-11-21 10:15:00,67.09,67.24,67.09,67.24,21700.0,55.254,55.3776,55.254,55.3776,21700.0
2014-11-21 10:20:00,67.25,67.35,67.24,67.35,21700.0,55.3858,55.4682,55.3776,55.4682,21700.0
2014-11-21 10:25:00,67.36,67.42,67.36,67.42,12300.0,55.4764,55.5258,55.4764,55.5258,12300.0
2014-11-21 10:30:00,67.42,67.43,67.4,67.41,26000.0,55.5258,55.5341,55.5093,55.5176,26000.0
2014-11-21 10:35:00,67.4,67.45,67.4,67.44,54900.0,55.5093,55.5505,55.5093,55.5423,54900.0
2014-11-21 10:40:00,67.43,67.45,67.4,67.42,23300.0,55.5341,55.5505,55.5093,55.5258,23300.0
2014-11-21 10:45:00,67.43,67.45,67.41,67.43,15600.0,55.5341,55.5505,55.5176,55.5341,15600.0
2014-11-21 10:50:00,67.43,67.45,67.43,67.45,13700.0,55.5341,55.5505,55.5341,55.5505,13700.0
2014-11-21 10:55:00,67.44,67.45,67.41,67.45,35700.0,55.5423,55.5505,55.5176,55.5505,35700.0
2014-11-21 11:00:00,67.45,67.48,67.45,67.47,39600.0,55.5505,55.5752,55.5505,55.567,39600.0
2014-11-21 11:05:00,67.48,67.49,67.46,67.48,20000.0,55.5752,55.5835,55.5588,55.5752,20000.0
2014-11-21 11:10:00,67.48,67.49,67.44,67.46,47700.0,55.5752,55.5835,55.5423,55.5588,47700.0
2014-11-21 11:15:00,67.45,67.5,67.43,67.46,61000.0,55.5505,55.5917,55.5341,55.5588,61000.0
2014-11-21 11:20:00,67.47,67.48,67.41,67.42,32300.0,55.567,55.5752,55.5176,55.5258,32300.0
2014-11-21 11:25:00,67.42,67.44,67.4,67.41,7700.0,55.5258,55.5423,55.5093,55.5176,7700.0
2014-11-21 11:30:00,67.41,67.41,67.28,67.28,26600.0,55.5176,55.5176,55.4105,55.4105,26600.0
2014-11-21 11:35:00,67.28,67.31,67.25,67.31,143500.0,55.4105,55.4352,55.3858,55.4352,143500.0
2014-11-21 11:40:00,67.31,67.41,67.3,67.41,138800.0,55.4352,55.5176,55.427,55.5176,138800.0
2014-11-21 11:45:00,67.4,67.43,67.39,67.4,20300.0,55.5093,55.5341,55.5011,55.5093,20300.0
2014-11-21 11:50:00,67.4,67.45,67.4,67.41,16700.0,55.5093,55.5505,55.5093,55.5176,16700.0
2014-11-21 11:55:00,67.4,67.41,67.36,67.37,14800.0,55.5093,55.5176,55.4764,55.4846,14800.0
2014-11-21 12:00:00,67.36,67.4,67.35,67.4,13000.0,55.4764,55.5093,55.4682,55.5093,13000.0
2014-11-21 12:05:00,67.4,67.4,67.35,67.36,19500.0,55.5093,55.5093,55.4682,55.4764,19500.0
2014-11-21 12:10:00,67.36,67.39,67.36,67.36,5600.0,55.4764,55.5011,55.4764,55.4764,5600.0
2014-11-21 12:15:00,67.36,67.37,67.33,67.35,18800.0,55.4764,55.4846,55.4517,55.4682,18800.0
2014-11-21 12:20:00,67.34,67.35,67.3,67.32,12200.0,55.4599,55.4682,55.427,55.4435,12200.0
2014-11-21 12:25:00,67.31,67.34,67.27,67.28,8000.0,55.4352,55.4599,55.4023,55.4105,8000.0
2014-11-21 12:30:00,67.28,67.32,67.25,67.26,8900.0,55.4105,55.4435,55.3858,55.394,8900.0
2014-11-21 12:35:00,67.26,67.29,67.26,67.27,13300.0,55.394,55.4188,55.394,55.4023,13300.0
2014-11-21 12:40:00,67.28,67.33,67.27,67.28,20800.0,55.4105,55.4517,55.4023,55.4105,20800.0
2014-11-21 12:45:00,67.28,67.28,67.26,67.26,9300.0,55.4105,55.4105,55.394,55.394,9300.0
2014-11-21 12:50:00,67.26,67.27,67.24,67.25,24000.0,55.394,55.4023,55.3776,55.3858,24000.0
2014-11-21 12:55:00,67.26,67.32,67.24,67.32,13800.0,55.394,55.4435,55.3776,55.4435,13800.0
2014-11-21 13:00:00,67.31,67.32,67.27,67.3,6500.0,55.4352,55.4435,55.4023,55.427,6500.0
2014-11-21 13:05:00,67.31,67.33,67.27,67.28,11300.0,55.4352,55.4517,55.4023,55.4105,11300.0
2014-11-21 13:10:00,67.29,67.31,67.27,67.29,13000.0,55.4188,55.4352,55.4023,55.4188,13000.0
2014-11-21 13:15:00,67.3,67.3,67.26,67.27,4700.0,55.427,55.427,55.394,55.4023,4700.0
2014-11-21 13:20:00,67.26,67.29,67.25,67.28,9500.0,55.394,55.4188,55.3858,55.4105,9500.0
2014-11-21 13:25:00,67.28,67.29,67.24,67.25,47100.0,55.4105,55.4188,55.3776,55.3858,47100.0
2014-11-21 13:30:00,67.25,67.3,67.23,67.28,18200.0,55.3858,55.427,55.3693,55.4105,18200.0
2014-11-21 13:35:00,67.27,67.29,67.24,67.29,28000.0,55.4023,55.4188,55.3776,55.4188,28000.0
2014-11-21 13:40:00,67.29,67.34,67.28,67.34,12400.0,55.4188,55.4599,55.4105,55.4599,12400.0
2014-11-21 13:45:00,67.34,67.41,67.34,67.36,19200.0,55.4599,55.5176,55.4599,55.4764,19200.0
2014-11-21 13:50:00,67.36,67.39,67.35,67.38,12900.0,55.4764,55.5011,55.4682,55.4929,12900.0
2014-11-21 13:55:00,67.39,67.4,67.37,67.37,11400.0,55.5011,55.5093,55.4846,55.4846,11400.0
2014-11-21 14:00:00,67.38,67.39,67.37,67.39,11900.0,55.4929,55.5011,55.4846,55.5011,11900.0
2014-11-21 14:05:00,67.39,67.39,67.36,67.37,8300.0,55.5011,55.5011,55.4764,55.4846,8300.0
2014-11-21 14:10:00,67.38,67.38,67.3,67.3,22600.0,55.4929,55.4929,55.427,55.427,22600.0
2014-11-21 14:15:00,67.31,67.34,67.28,67.34,9600.0,55.4352,55.4599,55.4105,55.4599,9600.0
2014-11-21 14:20:00,67.34,67.34,67.26,67.27,9000.0,55.4599,55.4599,55.394,55.4023,9000.0
2014-11-21 14:25:00,67.28,67.28,67.24,67.26,9900.0,55.4105,55.4105,55.3776,55.394,9900.0
2014-11-21 14:30:00,67.28,67.33,67.23,67.33,14900.0,55.4105,55.4517,55.3693,55.4517,14900.0
2014-11-21 14:35:00,67.33,67.33,67.27,67.31,13300.0,55.4517,55.4517,55.4023,55.4352,13300.0
2014-11-21 14:40:00,67.31,67.38,67.31,67.34,26000.0,55.4352,55.4929,55.4352,55.4599,26000.0
2014-11-21 14:45:00,67.34,67.36,67.3,67.32,54300.0,55.4599,55.4764,55.427,55.4435,54300.0
2014-11-21 14:50:00,67.32,67.35,67.31,67.35,19600.0,55.4435,55.4682,55.4352,55.4682,19600.0
2014-11-21 14:55:00,67.34,67.34,67.25,67.28,33500.0,55.4599,55.4599,55.3858,55.4105,33500.0
2014-11-21 15:00:00,67.29,67.35,67.27,67.33,39600.0,55.4188,55.4682,55.4023,55.4517,39600.0
2014-11-21 15:05:00,67.33,67.33,67.28,67.33,49500.0,55.4517,55.4517,55.4105,55.4517,49500.0
2014-11-21 15:10:00,67.33,67.35,67.29,67.35,16800.0,55.4517,55.4682,55.4188,55.4682,16800.0
2014-11-21 15:15:00,67.35,67.36,67.33,67.34,26900.0,55.4682,55.4764,55.4517,55.4599,26900.0
2014-11-21 15:20:00,67.34,67.35,67.28,67.34,27200.0,55.4599,55.4682,55.4105,55.4599,27200.0
2014-11-21 15:25:00,67.34,67.37,67.3,67.35,71100.0,55.4599,55.4846,55.427,55.4682,71100.0
2014-11-21 15:30:00,67.36,67.38,67.34,67.38,47700.0,55.4764,55.4929,55.4599,55.4929,47700.0
2014-11-21 15:35:00,67.38,67.39,67.34,67.36,48600.0,55.4929,55.5011,55.4599,55.4764,48600.0
2014-11-21 15:40:00,67.36,67.37,67.29,67.32,64900.0,55.4764,55.4846,55.4188,55.4435,64900.0
2014-11-21 15:45:00,67.32,67.35,67.25,67.25,114700.0,55.4435,55.4682,55.3858,55.3858,114700.0
2014-11-21 15:50:00,67.26,67.3,67.19,67.2,316300.0,55.394,55.427,55.3364,55.3446,316300.0
2014-11-21 15:55:00,67.2,67.36,67.19,67.35,338200.0,55.3446,55.4764,55.3364,55.4682,338200.0
2014-11-24 09:30:00,67.61,67.67,67.43,67.48,96000.0,55.6823,55.7317,55.5341,55.5752,96000.0
2014-11-24 09:35:00,67.45,67.6,67.36,67.45,40700.0,55.5505,55.6741,55.4764,55.5505,40700.0
2014-11-24 09:40:00,67.42,67.42,67.31,67.37,24000.0,55.5258,55.5258,55.4352,55.4846,24000.0
2014-11-24 09:45:00,67.37,67.43,67.36,67.43,47800.0,55.4846,55.5341,55.4764,55.5341,47800.0
2014-11-24 09:50:00,67.43,67.45,67.34,67.45,20900.0,55.5341,55.5505,55.4599,55.5505,20900.0
2014-11-24 09:55:00,67.44,67.45,67.3,67.33,29400.0,55.5423,55.5505,55.427,55.4517,29400.0
2014-11-24 10:00:00,67.35,67.38,67.25,67.29,59000.0,55.4682,55.4929,55.3858,55.4188,59000.0
2014-11-24 10:05:00,67.28,67.3,67.2,67.21,48600.0,55.4105,55.427,55.3446,55.3529,48600.0
2014-11-24 10:10:00,67.2,67.39,67.18,67.34,50400.0,55.3446,55.5011,55.3282,55.4599,50400.0
2014-11-24 10:15:00,67.35,67.36,67.21,67.23,34600.0,55.4682,55.4764,55.3529,55.3693,34600.0
2014-11-24 10:20:00,67.23,67.25,67.16,67.18,37200.0,55.3693,55.3858,55.3117,55.3282,37200.0
2014-11-24 10:25:00,67.17,67.2,67.13,67.17,34700.0,55.3199,55.3446,55.287,55.3199,34700.0
2014-11-24 10:30:00,67.15,67.15,67.0,67.01,155900.0,55.3034,55.3034,55.1799,55.1881,155900.0
2014-11-24 10:35:00,67.0,67.23,66.92,67.17,191900.0,55.1799,55.3693,55.114,55.3199,191900.0
2014-11-24 10:40:00,67.18,67.3,67.16,67.25,47400.0,55.3282,55.427,55.3117,55.3858,47400.0
2014-11-24 10:45:00,67.25,67.26,67.03,67.11,144800.0,55.3858,55.394,55.2046,55.2705,144800.0
2014-11-24 10:50:00,67.1,67.15,67.08,67.08,30000.0,55.2623,55.3034,55.2458,55.2458,30000.0
2014-11-24 10:55:00,67.08,67.1,67.0,67.04,88900.0,55.2458,55.2623,55.1799,55.2129,88900.0
2014-11-24 11:00:00,67.05,67.13,67.04,67.11,47300.0,55.2211,55.287,55.2129,55.2705,47300.0
2014-11-24 11:05:00,67.12,67.15,67.09,67.13,24100.0,55.2787,55.3034,55.254,55.287,24100.0
2014-11-24 11:10:00,67.13,67.14,67.08,67.09,15300.0,55.287,55.2952,55.2458,55.254,15300.0
2014-11-24 11:15:00,67.08,67.12,67.05,67.05,20100.0,55.2458,55.2787,55.2211,55.2211,20100.0
2014-11-24 11:20:00,67.05,67.05,67.0,67.02,55500.0,55.2211,55.2211,55.1799,55.1964,55500.0
2014-11-24 11:25:00,67.02,67.03,66.98,67.02,56100.0,55.1964,55.2046,55.1634,55.1964,56100.0
2014-11-24 11:30:00,67.02,67.15,67.01,67.05,22400.0,55.1964,55.3034,55.1881,55.2211,22400.0
2014-11-24 11:35:00,67.05,67.08,67.04,67.06,31400.0,55.2211,55.2458,55.2129,55.2293,31400.0
2014-11-24 11:40:00,67.07,67.07,67.01,67.06,59500.0,55.2376,55.2376,55.1881,55.2293,59500.0
2014-11-24 11:45:00,67.05,67.07,67.0,67.01,25000.0,55.2211,55.2376,55.1799,55.1881,25000.0
2014-11-24 11:50:00,67.0,67.01,66.95,66.98,28100.0,55.1799,55.1881,55.1387,55.1634,28100.0
2014-11-24 11:55:00,66.97,66.99,66.95,66.97,13600.0,55.1552,55.1717,55.1387,55.1552,13600.0
2014-11-24 12:00:00,66.98,67.04,66.97,67.03,25400.0,55.1634,55.2129,55.1552,55.2046,25400.0
2014-11-24 12:05:00,67.03,67.04,66.99,67.0,12700.0,55.2046,55.2129,55.1717,55.1799,12700.0
2014-11-24 12:10:00,67.0,67.07,66.98,67.05,16000.0,55.1799,55.2376,55.1634,55.2211,16000.0
2014-11-24 12:15:00,67.05,67.1,67.05,67.1,13500.0,55.2211,55.2623,55.2211,55.2623,13500.0
2014-11-24 12:20:00,67.1,67.1,67.07,67.07,20600.0,55.2623,55.2623,55.2376,55.2376,20600.0
2014-11-24 12:25:00,67.08,67.09,67.06,67.07,11100.0,55.2458,55.254,55.2293,55.2376,11100.0
2014-11-24 12:30:00,67.07,67.08,67.03,67.04,12400.0,55.2376,55.2458,55.2046,55.2129,12400.0
2014-11-24 12:35:00,67.03,67.04,66.99,67.0,25500.0,55.2046,55.2129,55.1717,55.1799,25500.0
2014-11-24 12:40:00,67.0,67.03,66.99,67.0,26900.0,55.1799,55.2046,55.1717,55.1799,26900.0
2014-11-24 12:45:00,67.02,67.05,67.0,67.03,15700.0,55.1964,55.2211,55.1799,55.2046,15700.0
2014-11-24 12:50:00,67.02,67.05,67.01,67.02,13800.0,55.1964,55.2211,55.1881,55.1964,13800.0
2014-11-24 12:55:00,67.02,67.09,67.01,67.08,20300.0,55.1964,55.254,55.1881,55.2458,20300.0
2014-11-24 13:00:00,67.07,67.13,67.06,67.06,35200.0,55.2376,55.287,55.2293,55.2293,35200.0
2014-11-24 13:05:00,67.07,67.11,67.04,67.04,10600.0,55.2376,55.2705,55.2129,55.2129,10600.0
2014-11-24 13:10:00,67.04,67.05,66.98,66.99,19800.0,55.2129,55.2211,55.1634,55.1717,19800.0
2014-11-24 13:15:00,66.98,67.01,66.95,66.99,33900.0,55.1634,55.1881,55.1387,55.1717,33900.0
2014-11-24 13:20:00,66.99,67.02,66.98,66.99,15500.0,55.1717,55.1964,55.1634,55.1717,15500.0
2014-11-24 13:25:00,66.99,67.01,66.98,66.98,14500.0,55.1717,55.1881,55.1634,55.1634,14500.0
2014-11-24 13:30:00,66.98,66.99,66.94,66.95,16000.0,55.1634,55.1717,55.1305,55.1387,16000.0
2014-11-24 13:35:00,66.94,66.97,66.93,66.96,67200.0,55.1305,55.1552,55.1223,55.147,67200.0
2014-11-24 13:40:00,66.97,67.01,66.96,67.0,22700.0,55.1552,55.1881,55.147,55.1799,22700.0
2014-11-24 13:45:00,66.99,67.02,66.98,67.02,26800.0,55.1717,55.1964,55.1634,55.1964,26800.0
2014-11-24 13:50:00,67.02,67.03,67.0,67.01,25600.0,55.1964,55.2046,55.1799,55.1881,25600.0
2014-11-24 13:55:00,67.01,67.01,67.0,67.0,17600.0,55.1881,55.1881,55.1799,55.1799,17600.0
2014-11-24 14:00:00,67.0,67.03,67.0,67.02,24700.0,55.1799,55.2046,55.1799,55.1964,24700.0
2014-11-24 14:05:00,67.02,67.03,67.0,67.02,25500.0,55.1964,55.2046,55.1799,55.1964,25500.0
2014-11-24 14:10:00,67.02,67.03,67.01,67.02,13900.0,55.1964,55.2046,55.1881,55.1964,13900.0
2014-11-24 14:15:00,67.01,67.02,67.0,67.02,17900.0,55.1881,55.1964,55.1799,55.1964,17900.0
2014-11-24 14:20:00,67.01,67.02,66.99,67.0,19300.0,55.1881,55.1964,55.1717,55.1799,19300.0
2014-11-24 14:25:00,67.0,67.03,66.99,67.02,31100.0,55.1799,55.2046,55.1717,55.1964,31100.0
2014-11-24 14:30:00,67.02,67.03,66.99,67.0,47400.0,55.1964,55.2046,55.1717,55.1799,47400.0
2014-11-24 14:35:00,67.0,67.11,66.99,67.09,20500.0,55.1799,55.2705,55.1717,55.254,20500.0
2014-11-24 14:40:00,67.09,67.1,67.08,67.08,12500.0,55.254,55.2623,55.2458,55.2458,12500.0
2014-11-24 14:45:00,67.07,67.1,67.07,67.1,18100.0,55.2376,55.2623,55.2376,55.2623,18100.0
2014-11-24 14:50:00,67.09,67.11,67.06,67.09,25000.0,55.254,55.2705,55.2293,55.254,25000.0
2014-11-24 14:55:00,67.09,67.09,67.04,67.04,22700.0,55.254,55.254,55.2129,55.2129,22700.0
2014-11-24 15:00:00,67.03,67.05,67.0,67.0,27200.0,55.2046,55.2211,55.1799,55.1799,27200.0
2014-11-24 15:05:00,67.0,67.0,66.92,66.93,54800.0,55.1799,55.1799,55.114,55.1223,54800.0
2014-11-24 15:10:00,66.93,66.96,66.93,66.96,14900.0,55.1223,55.147,55.1223,55.147,14900.0
2014-11-24 15:15:00,66.96,66.97,66.89,66.89,50500.0,55.147,55.1552,55.0893,55.0893,50500.0
2014-11-24 15:20:00,66.89,66.96,66.88,66.94,42400.0,55.0893,55.147,55.0811,55.1305,42400.0
2014-11-24 15:25:00,66.94,66.96,66.93,66.95,39300.0,55.1305,55.147,55.1223,55.1387,39300.0
2014-11-24 15:30:00,66.95,66.96,66.92,66.94,39500.0,55.1387,55.147,55.114,55.1305,39500.0
2014-11-24 15:35:00,66.94,66.95,66.92,66.93,50100.0,55.1305,55.1387,55.114,55.1223,50100.0
2014-11-24 15:40:00,66.93,66.94,66.92,66.93,58300.0,55.1223,55.1305,55.114,55.1223,58300.0
2014-11-24 15:45:00,66.93,66.94,66.85,66.87,137400.0,55.1223,55.1305,55.0564,55.0728,137400.0
2014-11-24 15:50:00,66.87,66.96,66.87,66.95,192500.0,55.0728,55.147,55.0728,55.1387,192500.0
2014-11-24 15:55:00,66.94,66.97,66.89,66.91,351000.0,55.1305,55.1552,55.0893,55.1058,351000.0
2014-11-25 09:30:00,66.86,66.94,66.81,66.91,106300.0,55.0646,55.1305,55.0234,55.1058,106300.0
2014-11-25 09:35:00,66.91,66.99,66.89,66.91,43800.0,55.1058,55.1717,55.0893,55.1058,43800.0
2014-11-25 09:40:00,66.91,66.92,66.82,66.85,29300.0,55.1058,55.114,55.0317,55.0564,29300.0
2014-11-25 09:45:00,66.85,66.86,66.75,66.82,63000.0,55.0564,55.0646,54.974,55.0317,63000.0
2014-11-25 09:50:00,66.81,66.88,66.8,66.88,88200.0,55.0234,55.0811,55.0152,55.0811,88200.0
2014-11-25 09:55:00,66.89,66.95,66.76,66.87,56200.0,55.0893,55.1387,54.9823,55.0728,56200.0
2014-11-25 10:00:00,66.86,66.94,66.8,66.94,46300.0,55.0646,55.1305,55.0152,55.1305,46300.0
2014-11-25 10:05:00,66.93,66.99,66.88,66.98,38000.0,55.1223,55.1717,55.0811,55.1634,38000.0
2014-11-25 10:10:00,66.97,66.98,66.9,66.95,27600.0,55.1552,55.1634,55.0976,55.1387,27600.0
2014-11-25 10:15:00,66.96,66.99,66.92,66.95,71000.0,55.147,55.1717,55.114,55.1387,71000.0
2014-11-25 10:20:00,66.95,67.09,66.95,67.09,38500.0,55.1387,55.254,55.1387,55.254,38500.0
2014-11-25 10:25:00,67.08,67.11,67.03,67.09,17300.0,55.2458,55.2705,55.2046,55.254,17300.0
2014-11-25 10:30:00,67.09,67.09,67.0,67.02,42200.0,55.254,55.254,55.1799,55.1964,42200.0
2014-11-25 10:35:00,67.03,67.1,67.02,67.07,43600.0,55.2046,55.2623,55.1964,55.2376,43600.0
2014-11-25 10:40:00,67.07,67.09,67.0,67.02,69800.0,55.2376,55.254,55.1799,55.1964,69800.0
2014-11-25 10:45:00,67.02,67.08,67.0,67.06,68300.0,55.1964,55.2458,55.1799,55.2293,68300.0
2014-11-25 10:50:00,67.06,67.11,67.02,67.07,39800.0,55.2293,55.2705,55.1964,55.2376,39800.0
2014-11-25 10:55:00,67.07,67.1,67.04,67.09,34800.0,55.2376,55.2623,55.2129,55.254,34800.0
2014-11-25 11:00:00,67.1,67.13,67.07,67.13,40900.0,55.2623,55.287,55.2376,55.287,40900.0
2014-11-25 11:05:00,67.13,67.15,67.04,67.1,38400.0,55.287,55.3034,55.2129,55.2623,38400.0
2014-11-25 11:10:00,67.1,67.15,67.03,67.07,43200.0,55.2623,55.3034,55.2046,55.2376,43200.0
2014-11-25 11:15:00,67.06,67.06,67.02,67.04,15500.0,55.2293,55.2293,55.1964,55.2129,15500.0
2014-11-25 11:20:00,67.04,67.04,66.99,67.0,100400.0,55.2129,55.2129,55.1717,55.1799,100400.0
2014-11-25 11:25:00,66.99,67.06,66.95,66.96,35300.0,55.1717,55.2293,55.1387,55.147,35300.0
2014-11-25 11:30:00,66.96,67.06,66.95,67.05,44800.0,55.147,55.2293,55.1387,55.2211,44800.0
2014-11-25 11:35:00,67.04,67.06,67.01,67.04,24000.0,55.2129,55.2293,55.1881,55.2129,24000.0
2014-11-25 11:40:00,67.04,67.06,66.99,67.01,23800.0,55.2129,55.2293,55.1717,55.1881,23800.0
2014-11-25 11:45:00,67.0,67.05,66.99,67.03,16200.0,55.1799,55.2211,55.1717,55.2046,16200.0
2014-11-25 11:50:00,67.03,67.03,66.99,67.0,16400.0,55.2046,55.2046,55.1717,55.1799,16400.0
2014-11-25 11:55:00,67.01,67.01,66.99,67.01,11200.0,55.1881,55.1881,55.1717,55.1881,11200.0
2014-11-25 12:00:00,67.01,67.04,67.0,67.02,10800.0,55.1881,55.2129,55.1799,55.1964,10800.0
2014-11-25 12:05:00,67.02,67.03,67.01,67.03,13500.0,55.1964,55.2046,55.1881,55.2046,13500.0
2014-11-25 12:10:00,67.04,67.04,66.99,66.99,19100.0,55.2129,55.2129,55.1717,55.1717,19100.0
2014-11-25 12:15:00,66.99,67.0,66.97,66.98,13800.0,55.1717,55.1799,55.1552,55.1634,13800.0
2014-11-25 12:20:00,66.99,67.04,66.98,66.99,21500.0,55.1717,55.2129,55.1634,55.1717,21500.0
2014-11-25 12:25:00,67.0,67.02,66.98,67.01,9400.0,55.1799,55.1964,55.1634,55.1881,9400.0
2014-11-25 12:30:00,67.01,67.04,67.0,67.0,20000.0,55.1881,55.2129,55.1799,55.1799,20000.0
2014-11-25 12:35:00,67.0,67.02,66.99,67.01,11900.0,55.1799,55.1964,55.1717,55.1881,11900.0
2014-11-25 12:40:00,67.02,67.02,66.95,67.01,18900.0,55.1964,55.1964,55.1387,55.1881,18900.0
2014-11-25 12:45:00,67.01,67.04,66.98,67.01,51900.0,55.1881,55.2129,55.1634,55.1881,51900.0
2014-11-25 12:50:00,67.01,67.06,67.0,67.01,30900.0,55.1881,55.2293,55.1799,55.1881,30900.0
2014-11-25 12:55:00,67.0,67.06,67.0,67.01,15600.0,55.1799,55.2293,55.1799,55.1881,15600.0
2014-11-25 13:00:00,67.01,67.04,66.99,67.01,24900.0,55.1881,55.2129,55.1717,55.1881,24900.0
2014-11-25 13:05:00,67.01,67.06,67.0,67.05,25900.0,55.1881,55.2293,55.1799,55.2211,25900.0
2014-11-25 13:10:00,67.06,67.11,67.03,67.05,38600.0,55.2293,55.2705,55.2046,55.2211,38600.0
2014-11-25 13:15:00,67.05,67.07,67.04,67.06,11700.0,55.2211,55.2376,55.2129,55.2293,11700.0
2014-11-25 13:20:00,67.06,67.1,67.04,67.1,13800.0,55.2293,55.2623,55.2129,55.2623,13800.0
2014-11-25 13:25:00,67.09,67.1,67.04,67.06,29600.0,55.254,55.2623,55.2129,55.2293,29600.0
2014-11-25 13:30:00,67.06,67.08,67.05,67.08,20300.0,55.2293,55.2458,55.2211,55.2458,20300.0
2014-11-25 13:35:00,67.08,67.13,67.07,67.1,21800.0,55.2458,55.287,55.2376,55.2623,21800.0
2014-11-25 13:40:00,67.1,67.15,67.1,67.12,28400.0,55.2623,55.3034,55.2623,55.2787,28400.0
2014-11-25 13:45:00,67.12,67.15,67.1,67.12,19700.0,55.2787,55.3034,55.2623,55.2787,19700.0
2014-11-25 13:50:00,67.12,67.15,67.1,67.12,30900.0,55.2787,55.3034,55.2623,55.2787,30900.0
2014-11-25 13:55:00,67.12,67.18,67.11,67.17,24200.0,55.2787,55.3282,55.2705,55.3199,24200.0
2014-11-25 14:00:00,67.16,67.22,67.16,67.21,11900.0,55.3117,55.3611,55.3117,55.3529,11900.0
2014-11-25 14:05:00,67.21,67.21,67.14,67.14,10400.0,55.3529,55.3529,55.2952,55.2952,10400.0
2014-11-25 14:10:00,67.14,67.15,67.1,67.1,24500.0,55.2952,55.3034,55.2623,55.2623,24500.0
2014-11-25 14:15:00,67.11,67.14,67.1,67.13,7500.0,55.2705,55.2952,55.2623,55.287,7500.0
2014-11-25 14:20:00,67.12,67.14,67.1,67.11,21500.0,55.2787,55.2952,55.2623,55.2705,21500.0
2014-11-25 14:25:00,67.11,67.13,67.08,67.13,12400.0,55.2705,55.287,55.2458,55.287,12400.0
2014-11-25 14:30:00,67.13,67.16,67.12,67.15,19300.0,55.287,55.3117,55.2787,55.3034,19300.0
2014-11-25 14:35:00,67.16,67.19,67.15,67.17,18200.0,55.3117,55.3364,55.3034,55.3199,18200.0
2014-11-25 14:40:00,67.18,67.2,67.13,67.14,19800.0,55.3282,55.3446,55.287,55.2952,19800.0
2014-11-25 14:45:00,67.14,67.14,67.1,67.13,27000.0,55.2952,55.2952,55.2623,55.287,27000.0
2014-11-25 14:50:00,67.13,67.13,67.06,67.07,60600.0,55.287,55.287,55.2293,55.2376,60600.0
2014-11-25 14:55:00,67.07,67.08,66.95,66.97,99400.0,55.2376,55.2458,55.1387,55.1552,99400.0
2014-11-25 15:00:00,66.97,67.02,66.95,67.02,27200.0,55.1552,55.1964,55.1387,55.1964,27200.0
2014-11-25 15:05:00,67.03,67.09,67.02,67.05,28500.0,55.2046,55.254,55.1964,55.2211,28500.0
2014-11-25 15:10:00,67.04,67.06,67.01,67.03,23500.0,55.2129,55.2293,55.1881,55.2046,23500.0
2014-11-25 15:15:00,67.04,67.06,67.01,67.05,31800.0,55.2129,55.2293,55.1881,55.2211,31800.0
2014-11-25 15:20:00,67.05,67.09,67.05,67.08,38400.0,55.2211,55.254,55.2211,55.2458,38400.0
2014-11-25 15:25:00,67.09,67.1,67.05,67.05,49300.0,55.254,55.2623,55.2211,55.2211,49300.0
2014-11-25 15:30:00,67.05,67.07,67.01,67.01,42100.0,55.2211,55.2376,55.1881,55.1881,42100.0
2014-11-25 15:35:00,67.02,67.05,67.01,67.02,41000.0,55.1964,55.2211,55.1881,55.1964,41000.0
2014-11-25 15:40:00,67.03,67.03,66.9,66.93,73700.0,55.2046,55.2046,55.0976,55.1223,73700.0
2014-11-25 15:45:00,66.93,66.97,66.88,66.9,102500.0,55.1223,55.1552,55.0811,55.0976,102500.0
2014-11-25 15:50:00,66.91,66.95,66.85,66.87,170400.0,55.1058,55.1387,55.0564,55.0728,170400.0
2014-11-25 15:55:00,66.88,66.9,66.82,66.86,389400.0,55.0811,55.0976,55.0317,55.0646,389400.0
2014-11-26 09:30:00,67.03,67.28,66.95,67.2,62600.0,55.2046,55.4105,55.1387,55.3446,62600.0
2014-11-26 09:35:00,67.16,67.23,67.05,67.1,20600.0,55.3117,55.3693,55.2211,55.2623,20600.0
2014-11-26 09:40:00,67.11,67.17,66.96,67.03,32200.0,55.2705,55.3199,55.147,55.2046,32200.0
2014-11-26 09:45:00,67.01,67.07,67.01,67.04,17400.0,55.1881,55.2376,55.1881,55.2129,17400.0
2014-11-26 09:50:00,67.04,67.09,66.97,67.03,89800.0,55.2129,55.254,55.1552,55.2046,89800.0
2014-11-26 09:55:00,67.03,67.07,66.98,67.07,12000.0,55.2046,55.2376,55.1634,55.2376,12000.0
2014-11-26 10:00:00,67.06,67.06,66.94,67.0,20800.0,55.2293,55.2293,55.1305,55.1799,20800.0
2014-11-26 10:05:00,67.0,67.02,66.94,66.94,12100.0,55.1799,55.1964,55.1305,55.1305,12100.0
2014-11-26 10:10:00,66.96,66.97,66.89,66.92,11600.0,55.147,55.1552,55.0893,55.114,11600.0
2014-11-26 10:15:00,66.93,66.95,66.89,66.9,19300.0,55.1223,55.1387,55.0893,55.0976,19300.0
2014-11-26 10:20:00,66.91,67.04,66.9,67.01,20500.0,55.1058,55.2129,55.0976,55.1881,20500.0
2014-11-26 10:25:00,67.01,67.02,66.96,67.0,10900.0,55.1881,55.1964,55.147,55.1799,10900.0
2014-11-26 10:30:00,67.0,67.05,66.98,67.02,28000.0,55.1799,55.2211,55.1634,55.1964,28000.0
2014-11-26 10:35:00,67.02,67.05,66.98,66.99,30400.0,55.1964,55.2211,55.1634,55.1717,30400.0
2014-11-26 10:40:00,66.99,67.08,66.94,67.06,10500.0,55.1717,55.2458,55.1305,55.2293,10500.0
2014-11-26 10:45:00,67.05,67.08,67.02,67.07,24200.0,55.2211,55.2458,55.1964,55.2376,24200.0
2014-11-26 10:50:00,67.07,67.11,67.02,67.02,31100.0,55.2376,55.2705,55.1964,55.1964,31100.0
2014-11-26 10:55:00,67.02,67.03,66.96,66.98,10500.0,55.1964,55.2046,55.147,55.1634,10500.0
2014-11-26 11:00:00,66.99,67.05,66.99,67.04,19300.0,55.1717,55.2211,55.1717,55.2129,19300.0
2014-11-26 11:05:00,67.04,67.08,67.01,67.05,21100.0,55.2129,55.2458,55.1881,55.2211,21100.0
2014-11-26 11:10:00,67.06,67.09,67.04,67.07,19100.0,55.2293,55.254,55.2129,55.2376,19100.0
2014-11-26 11:15:00,67.07,67.09,67.0,67.01,15400.0,55.2376,55.254,55.1799,55.1881,15400.0
2014-11-26 11:20:00,67.01,67.02,66.98,66.98,6600.0,55.1881,55.1964,55.1634,55.1634,6600.0
2014-11-26 11:25:00,66.98,67.02,66.98,67.01,10600.0,55.1634,55.1964,55.1634,55.1881,10600.0
2014-11-26 11:30:00,67.0,67.05,66.98,66.98,17200.0,55.1799,55.2211,55.1634,55.1634,17200.0
2014-11-26 11:35:00,66.98,67.04,66.97,67.02,11300.0,55.1634,55.2129,55.1552,55.1964,11300.0
2014-11-26 11:40:00,67.03,67.07,67.02,67.05,26300.0,55.2046,55.2376,55.1964,55.2211,26300.0
2014-11-26 11:45:00,67.06,67.1,67.06,67.07,6100.0,55.2293,55.2623,55.2293,55.2376,6100.0
2014-11-26 11:50:00,67.08,67.1,67.04,67.07,9900.0,55.2458,55.2623,55.2129,55.2376,9900.0
2014-11-26 11:55:00,67.07,67.11,67.04,67.08,31800.0,55.2376,55.2705,55.2129,55.2458,31800.0
2014-11-26 12:00:00,67.08,67.17,67.06,67.17,14500.0,55.2458,55.3199,55.2293,55.3199,14500.0
2014-11-26 12:05:00,67.19,67.21,67.12,67.19,51600.0,55.3364,55.3529,55.2787,55.3364,51600.0
2014-11-26 12:10:00,67.18,67.18,67.12,67.13,17900.0,55.3282,55.3282,55.2787,55.287,17900.0
2014-11-26 12:15:00,67.14,67.17,67.13,67.16,10200.0,55.2952,55.3199,55.287,55.3117,10200.0
2014-11-26 12:20:00,67.16,67.21,67.16,67.17,19900.0,55.3117,55.3529,55.3117,55.3199,19900.0
2014-11-26 12:25:00,67.16,67.23,67.15,67.23,17000.0,55.3117,55.3693,55.3034,55.3693,17000.0
2014-11-26 12:30:00,67.22,67.27,67.22,67.27,6500.0,55.3611,55.4023,55.3611,55.4023,6500.0
2014-11-26 12:35:00,67.26,67.26,67.22,67.24,15000.0,55.394,55.394,55.3611,55.3776,15000.0
2014-11-26 12:40:00,67.25,67.33,67.25,67.29,8500.0,55.3858,55.4517,55.3858,55.4188,8500.0
2014-11-26 12:45:00,67.3,67.3,67.2,67.2,18700.0,55.427,55.427,55.3446,55.3446,18700.0
2014-11-26 12:50:00,67.2,67.21,67.17,67.21,5800.0,55.3446,55.3529,55.3199,55.3529,5800.0
2014-11-26 12:55:00,67.21,67.25,67.18,67.25,29500.0,55.3529,55.3858,55.3282,55.3858,29500.0
2014-11-26 13:00:00,67.25,67.25,67.2,67.21,12500.0,55.3858,55.3858,55.3446,55.3529,12500.0
2014-11-26 13:05:00,67.22,67.25,67.2,67.24,22700.0,55.3611,55.3858,55.3446,55.3776,22700.0
2014-11-26 13:10:00,67.22,67.26,67.21,67.23,13900.0,55.3611,55.394,55.3529,55.3693,13900.0
2014-11-26 13:15:00,67.24,67.26,67.21,67.23,15700.0,55.3776,55.394,55.3529,55.3693,15700.0
2014-11-26 13:20:00,67.22,67.26,67.19,67.26,19800.0,55.3611,55.394,55.3364,55.394,19800.0
2014-11-26 13:25:00,67.25,67.26,67.2,67.21,8300.0,55.3858,55.394,55.3446,55.3529,8300.0
2014-11-26 13:30:00,67.22,67.25,67.2,67.23,18300.0,55.3611,55.3858,55.3446,55.3693,18300.0
2014-11-26 13:35:00,67.22,67.3,67.22,67.29,8000.0,55.3611,55.427,55.3611,55.4188,8000.0
2014-11-26 13:40:00,67.3,67.31,67.27,67.31,11700.0,55.427,55.4352,55.4023,55.4352,11700.0
2014-11-26 13:45:00,67.31,67.39,67.29,67.37,37200.0,55.4352,55.5011,55.4188,55.4846,37200.0
2014-11-26 13:50:00,67.38,67.38,67.3,67.3,13200.0,55.4929,55.4929,55.427,55.427,13200.0
2014-11-26 13:55:00,67.31,67.34,67.3,67.34,30100.0,55.4352,55.4599,55.427,55.4599,30100.0
2014-11-26 14:00:00,67.33,67.34,67.29,67.31,16200.0,55.4517,55.4599,55.4188,55.4352,16200.0
2014-11-26 14:05:00,67.31,67.32,67.24,67.25,40100.0,55.4352,55.4435,55.3776,55.3858,40100.0
2014-11-26 14:10:00,67.25,67.26,67.2,67.25,30100.0,55.3858,55.394,55.3446,55.3858,30100.0
2014-11-26 14:15:00,67.26,67.32,67.25,67.31,13000.0,55.394,55.4435,55.3858,55.4352,13000.0
2014-11-26 14:20:00,67.31,67.31,67.29,67.3,13300.0,55.4352,55.4352,55.4188,55.427,13300.0
2014-11-26 14:25:00,67.3,67.31,67.28,67.28,13300.0,55.427,55.4352,55.4105,55.4105,13300.0
2014-11-26 14:30:00,67.29,67.34,67.26,67.34,25000.0,55.4188,55.4599,55.394,55.4599,25000.0
2014-11-26 14:35:00,67.33,67.33,67.28,67.28,53700.0,55.4517,55.4517,55.4105,55.4105,53700.0
2014-11-26 14:40:00,67.29,67.31,67.28,67.29,12600.0,55.4188,55.4352,55.4105,55.4188,12600.0
2014-11-26 14:45:00,67.29,67.29,67.19,67.19,13100.0,55.4188,55.4188,55.3364,55.3364,13100.0
2014-11-26 14:50:00,67.19,67.22,67.18,67.19,15700.0,55.3364,55.3611,55.3282,55.3364,15700.0
2014-11-26 14:55:00,67.2,67.23,67.2,67.2,70400.0,55.3446,55.3693,55.3446,55.3446,70400.0
2014-11-26 15:00:00,67.21,67.26,67.21,67.26,19600.0,55.3529,55.394,55.3529,55.394,19600.0
2014-11-26 15:05:00,67.27,67.29,67.25,67.29,17500.0,55.4023,55.4188,55.3858,55.4188,17500.0
2014-11-26 15:10:00,67.28,67.29,67.2,67.21,36600.0,55.4105,55.4188,55.3446,55.3529,36600.0
2014-11-26 15:15:00,67.21,67.23,67.2,67.2,14400.0,55.3529,55.3693,55.3446,55.3446,14400.0
2014-11-26 15:20:00,67.2,67.23,67.19,67.21,20600.0,55.3446,55.3693,55.3364,55.3529,20600.0
2014-11-26 15:25:00,67.21,67.23,67.18,67.2,22300.0,55.3529,55.3693,55.3282,55.3446,22300.0
2014-11-26 15:30:00,67.21,67.26,67.2,67.25,29200.0,55.3529,55.394,55.3446,55.3858,29200.0
2014-11-26 15:35:00,67.25,67.26,67.24,67.26,22900.0,55.3858,55.394,55.3776,55.394,22900.0
2014-11-26 15:40:00,67.26,67.27,67.21,67.27,36900.0,55.394,55.4023,55.3529,55.4023,36900.0
2014-11-26 15:45:00,67.27,67.28,67.25,67.28,64200.0,55.4023,55.4105,55.3858,55.4105,64200.0
2014-11-26 15:50:00,67.27,67.3,67.27,67.29,78200.0,55.4023,55.427,55.4023,55.4188,78200.0
2014-11-26 15:55:00,67.29,67.33,67.29,67.31,106400.0,55.4188,55.4517,55.4188,55.4352,106400.0
2014-11-28 09:30:00,67.73,68.11,67.6,68.07,143600.0,55.7811,56.0941,55.6741,56.0611,143600.0
2014-11-28 09:35:00,68.06,68.1,67.99,68.1,42300.0,56.0529,56.0859,55.9953,56.0859,42300.0
2014-11-28 09:40:00,68.09,68.2,68.08,68.15,43700.0,56.0776,56.1682,56.0694,56.127,43700.0
2014-11-28 09:45:00,68.15,68.31,68.14,68.3,49900.0,56.127,56.2588,56.1188,56.2506,49900.0
2014-11-28 09:50:00,68.28,68.29,68.16,68.25,19400.0,56.2341,56.2423,56.1353,56.2094,19400.0
2014-11-28 09:55:00,68.23,68.26,68.19,68.23,16100.0,56.1929,56.2176,56.16,56.1929,16100.0
2014-11-28 10:00:00,68.23,68.51,68.22,68.36,59000.0,56.1929,56.4235,56.1847,56.3,59000.0
2014-11-28 10:05:00,68.37,68.38,68.3,68.31,11200.0,56.3082,56.3165,56.2506,56.2588,11200.0
2014-11-28 10:10:00,68.31,68.39,68.29,68.38,28800.0,56.2588,56.3247,56.2423,56.3165,28800.0
2014-11-28 10:15:00,68.38,68.44,68.35,68.35,22300.0,56.3165,56.3659,56.2917,56.2917,22300.0
2014-11-28 10:20:00,68.33,68.46,68.33,68.46,38400.0,56.2753,56.3823,56.2753,56.3823,38400.0
2014-11-28 10:25:00,68.46,68.46,68.37,68.45,20900.0,56.3823,56.3823,56.3082,56.3741,20900.0
2014-11-28 10:30:00,68.44,68.46,68.38,68.46,20600.0,56.3659,56.3823,56.3165,56.3823,20600.0
2014-11-28 10:35:00,68.46,68.53,68.45,68.47,23200.0,56.3823,56.44,56.3741,56.3906,23200.0
2014-11-28 10:40:00,68.48,68.55,68.47,68.52,24900.0,56.3988,56.4565,56.3906,56.4318,24900.0
2014-11-28 10:45:00,68.52,68.55,68.45,68.49,25700.0,56.4318,56.4565,56.3741,56.407,25700.0
2014-11-28 10:50:00,68.49,68.53,68.45,68.5,25400.0,56.407,56.44,56.3741,56.4153,25400.0
2014-11-28 10:55:00,68.5,68.51,68.42,68.45,40800.0,56.4153,56.4235,56.3494,56.3741,40800.0
2014-11-28 11:00:00,68.45,68.49,68.41,68.46,34800.0,56.3741,56.407,56.3412,56.3823,34800.0
2014-11-28 11:05:00,68.46,68.47,68.37,68.41,34400.0,56.3823,56.3906,56.3082,56.3412,34400.0
2014-11-28 11:10:00,68.39,68.48,68.39,68.48,41200.0,56.3247,56.3988,56.3247,56.3988,41200.0
2014-11-28 11:15:00,68.48,68.51,68.43,68.47,29600.0,56.3988,56.4235,56.3576,56.3906,29600.0
2014-11-28 11:20:00,68.47,68.51,68.44,68.48,64400.0,56.3906,56.4235,56.3659,56.3988,64400.0
2014-11-28 11:25:00,68.47,68.47,68.36,68.37,31900.0,56.3906,56.3906,56.3,56.3082,31900.0
2014-11-28 11:30:00,68.37,68.44,68.33,68.33,52300.0,56.3082,56.3659,56.2753,56.2753,52300.0
2014-11-28 11:35:00,68.33,68.35,68.27,68.27,14800.0,56.2753,56.2917,56.2259,56.2259,14800.0
2014-11-28 11:40:00,68.26,68.3,68.23,68.23,18500.0,56.2176,56.2506,56.1929,56.1929,18500.0
2014-11-28 11:45:00,68.23,68.23,68.18,68.2,12600.0,56.1929,56.1929,56.1517,56.1682,12600.0
2014-11-28 11:50:00,68.2,68.2,68.11,68.2,17100.0,56.1682,56.1682,56.0941,56.1682,17100.0
2014-11-28 11:55:00,68.2,68.25,68.19,68.2,13200.0,56.1682,56.2094,56.16,56.1682,13200.0
2014-11-28 12:00:00,68.19,68.2,68.13,68.2,29000.0,56.16,56.1682,56.1106,56.1682,29000.0
2014-11-28 12:05:00,68.19,68.21,68.13,68.13,14300.0,56.16,56.1764,56.1106,56.1106,14300.0
2014-11-28 12:10:00,68.13,68.17,68.12,68.16,19000.0,56.1106,56.1435,56.1023,56.1353,19000.0
2014-11-28 12:15:00,68.16,68.19,68.11,68.17,28000.0,56.1353,56.16,56.0941,56.1435,28000.0
2014-11-28 12:20:00,68.19,68.2,68.15,68.16,29800.0,56.16,56.1682,56.127,56.1353,29800.0
2014-11-28 12:25:00,68.15,68.22,68.13,68.14,16700.0,56.127,56.1847,56.1106,56.1188,16700.0
2014-11-28 12:30:00,68.14,68.16,68.12,68.16,16900.0,56.1188,56.1353,56.1023,56.1353,16900.0
2014-11-28 12:35:00,68.16,68.19,68.11,68.11,43900.0,56.1353,56.16,56.0941,56.0941,43900.0
2014-11-28 12:40:00,68.11,68.12,68.02,68.04,49600.0,56.0941,56.1023,56.02,56.0364,49600.0
2014-11-28 12:45:00,68.02,68.11,67.99,68.11,87400.0,56.02,56.0941,55.9953,56.0941,87400.0
2014-11-28 12:50:00,68.11,68.14,68.04,68.1,90200.0,56.0941,56.1188,56.0364,56.0859,90200.0
2014-11-28 12:55:00,68.1,68.18,68.04,68.16,170500.0,56.0859,56.1517,56.0364,56.1353,170500.0
2014-12-01 09:30:00,67.97,68.0,67.6,67.81,130200.0,55.9788,56.0035,55.6741,55.847,130200.0
2014-12-01 09:35:00,67.84,68.04,67.8,68.01,54700.0,55.8717,56.0364,55.8388,56.0117,54700.0
2014-12-01 09:40:00,68.01,68.05,67.93,67.94,40600.0,56.0117,56.0447,55.9458,55.9541,40600.0
2014-12-01 09:45:00,67.95,68.12,67.93,68.08,29000.0,55.9623,56.1023,55.9458,56.0694,29000.0
2014-12-01 09:50:00,68.08,68.32,68.06,68.29,43000.0,56.0694,56.267,56.0529,56.2423,43000.0
2014-12-01 09:55:00,68.3,68.41,68.2,68.4,69700.0,56.2506,56.3412,56.1682,56.3329,69700.0
2014-12-01 10:00:00,68.4,68.49,68.37,68.49,34300.0,56.3329,56.407,56.3082,56.407,34300.0
2014-12-01 10:05:00,68.5,68.54,68.43,68.54,45500.0,56.4153,56.4482,56.3576,56.4482,45500.0
2014-12-01 10:10:00,68.53,68.6,68.49,68.52,39200.0,56.44,56.4976,56.407,56.4318,39200.0
2014-12-01 10:15:00,68.49,68.63,68.47,68.56,64800.0,56.407,56.5223,56.3906,56.4647,64800.0
2014-12-01 10:20:00,68.56,68.65,68.54,68.64,45600.0,56.4647,56.5388,56.4482,56.5306,45600.0
2014-12-01 10:25:00,68.63,68.64,68.3,68.31,46800.0,56.5223,56.5306,56.2506,56.2588,46800.0
2014-12-01 10:30:00,68.31,68.37,68.25,68.33,32700.0,56.2588,56.3082,56.2094,56.2753,32700.0
2014-12-01 10:35:00,68.32,68.38,68.29,68.32,63800.0,56.267,56.3165,56.2423,56.267,63800.0
2014-12-01 10:40:00,68.31,68.35,68.27,68.33,131300.0,56.2588,56.2917,56.2259,56.2753,131300.0
2014-12-01 10:45:00,68.32,68.4,68.31,68.4,16500.0,56.267,56.3329,56.2588,56.3329,16500.0
2014-12-01 10:50:00,68.4,68.5,68.38,68.49,41800.0,56.3329,56.4153,56.3165,56.407,41800.0
2014-12-01 10:55:00,68.5,68.51,68.47,68.5,43200.0,56.4153,56.4235,56.3906,56.4153,43200.0
2014-12-01 11:00:00,68.51,68.59,68.5,68.59,47100.0,56.4235,56.4894,56.4153,56.4894,47100.0
2014-12-01 11:05:00,68.59,68.6,68.48,68.52,41400.0,56.4894,56.4976,56.3988,56.4318,41400.0
2014-12-01 11:10:00,68.52,68.57,68.5,68.54,41900.0,56.4318,56.4729,56.4153,56.4482,41900.0
2014-12-01 11:15:00,68.55,68.58,68.49,68.52,28600.0,56.4565,56.4812,56.407,56.4318,28600.0
2014-12-01 11:20:00,68.52,68.62,68.51,68.62,36100.0,56.4318,56.5141,56.4235,56.5141,36100.0
2014-12-01 11:25:00,68.61,68.67,68.61,68.67,52900.0,56.5059,56.5553,56.5059,56.5553,52900.0
2014-12-01 11:30:00,68.67,68.71,68.65,68.69,50900.0,56.5553,56.5882,56.5388,56.5718,50900.0
2014-12-01 11:35:00,68.69,68.69,68.64,68.68,28600.0,56.5718,56.5718,56.5306,56.5635,28600.0
2014-12-01 11:40:00,68.68,68.77,68.68,68.74,34300.0,56.5635,56.6376,56.5635,56.6129,34300.0
2014-12-01 11:45:00,68.74,68.76,68.71,68.74,39100.0,56.6129,56.6294,56.5882,56.6129,39100.0
2014-12-01 11:50:00,68.74,68.74,68.64,68.64,22000.0,56.6129,56.6129,56.5306,56.5306,22000.0
2014-12-01 11:55:00,68.64,68.65,68.57,68.65,13900.0,56.5306,56.5388,56.4729,56.5388,13900.0
2014-12-01 12:00:00,68.66,68.71,68.62,68.64,25900.0,56.5471,56.5882,56.5141,56.5306,25900.0
2014-12-01 12:05:00,68.65,68.72,68.61,68.62,47300.0,56.5388,56.5965,56.5059,56.5141,47300.0
2014-12-01 12:10:00,68.62,68.72,68.58,68.64,25400.0,56.5141,56.5965,56.4812,56.5306,25400.0
2014-12-01 12:15:00,68.65,68.68,68.6,68.61,29000.0,56.5388,56.5635,56.4976,56.5059,29000.0
2014-12-01 12:20:00,68.6,68.62,68.56,68.6,19900.0,56.4976,56.5141,56.4647,56.4976,19900.0
2014-12-01 12:25:00,68.58,68.58,68.47,68.5,10100.0,56.4812,56.4812,56.3906,56.4153,10100.0
2014-12-01 12:30:00,68.5,68.51,68.44,68.45,17700.0,56.4153,56.4235,56.3659,56.3741,17700.0
2014-12-01 12:35:00,68.45,68.48,68.43,68.44,9600.0,56.3741,56.3988,56.3576,56.3659,9600.0
2014-12-01 12:40:00,68.43,68.44,68.38,68.43,27300.0,56.3576,56.3659,56.3165,56.3576,27300.0
2014-12-01 12:45:00,68.42,68.44,68.42,68.43,12700.0,56.3494,56.3659,56.3494,56.3576,12700.0
2014-12-01 12:50:00,68.43,68.5,68.42,68.47,32000.0,56.3576,56.4153,56.3494,56.3906,32000.0
2014-12-01 12:55:00,68.47,68.54,68.47,68.51,32900.0,56.3906,56.4482,56.3906,56.4235,32900.0
2014-12-01 13:00:00,68.5,68.53,68.47,68.47,16800.0,56.4153,56.44,56.3906,56.3906,16800.0
2014-12-01 13:05:00,68.47,68.48,68.46,68.46,17100.0,56.3906,56.3988,56.3823,56.3823,17100.0
2014-12-01 13:10:00,68.47,68.53,68.46,68.49,22300.0,56.3906,56.44,56.3823,56.407,22300.0
2014-12-01 13:15:00,68.5,68.52,68.47,68.5,29900.0,56.4153,56.4318,56.3906,56.4153,29900.0
2014-12-01 13:20:00,68.5,68.53,68.49,68.51,34300.0,56.4153,56.44,56.407,56.4235,34300.0
2014-12-01 13:25:00,68.5,68.56,68.48,68.55,25300.0,56.4153,56.4647,56.3988,56.4565,25300.0
2014-12-01 13:30:00,68.56,68.63,68.56,68.63,31900.0,56.4647,56.5223,56.4647,56.5223,31900.0
2014-12-01 13:35:00,68.62,68.66,68.6,68.63,28800.0,56.5141,56.5471,56.4976,56.5223,28800.0
2014-12-01 13:40:00,68.63,68.65,68.57,68.62,61100.0,56.5223,56.5388,56.4729,56.5141,61100.0
2014-12-01 13:45:00,68.62,68.67,68.62,68.62,19200.0,56.5141,56.5553,56.5141,56.5141,19200.0
2014-12-01 13:50:00,68.62,68.63,68.55,68.58,26800.0,56.5141,56.5223,56.4565,56.4812,26800.0
2014-12-01 13:55:00,68.59,68.65,68.58,68.61,39100.0,56.4894,56.5388,56.4812,56.5059,39100.0
2014-12-01 14:00:00,68.62,68.62,68.52,68.52,22500.0,56.5141,56.5141,56.4318,56.4318,22500.0
2014-12-01 14:05:00,68.52,68.53,68.48,68.53,19400.0,56.4318,56.44,56.3988,56.44,19400.0
2014-12-01 14:10:00,68.53,68.53,68.48,68.51,19700.0,56.44,56.44,56.3988,56.4235,19700.0
2014-12-01 14:15:00,68.51,68.51,68.45,68.45,20700.0,56.4235,56.4235,56.3741,56.3741,20700.0
2014-12-01 14:20:00,68.46,68.47,68.41,68.41,17000.0,56.3823,56.3906,56.3412,56.3412,17000.0
2014-12-01 14:25:00,68.41,68.53,68.41,68.45,33000.0,56.3412,56.44,56.3412,56.3741,33000.0
2014-12-01 14:30:00,68.44,68.45,68.4,68.45,23800.0,56.3659,56.3741,56.3329,56.3741,23800.0
2014-12-01 14:35:00,68.45,68.47,68.42,68.44,43100.0,56.3741,56.3906,56.3494,56.3659,43100.0
2014-12-01 14:40:00,68.45,68.47,68.39,68.42,24200.0,56.3741,56.3906,56.3247,56.3494,24200.0
2014-12-01 14:45:00,68.42,68.47,68.4,68.4,20800.0,56.3494,56.3906,56.3329,56.3329,20800.0
2014-12-01 14:50:00,68.4,68.46,68.4,68.45,29800.0,56.3329,56.3823,56.3329,56.3741,29800.0
2014-12-01 14:55:00,68.44,68.45,68.35,68.39,20100.0,56.3659,56.3741,56.2917,56.3247,20100.0
2014-12-01 15:00:00,68.39,68.46,68.38,68.45,28200.0,56.3247,56.3823,56.3165,56.3741,28200.0
2014-12-01 15:05:00,68.44,68.49,68.41,68.45,82700.0,56.3659,56.407,56.3412,56.3741,82700.0
2014-12-01 15:10:00,68.46,68.49,68.45,68.46,41600.0,56.3823,56.407,56.3741,56.3823,41600.0
2014-12-01 15:15:00,68.47,68.54,68.46,68.52,44500.0,56.3906,56.4482,56.3823,56.4318,44500.0
2014-12-01 15:20:00,68.52,68.55,68.5,68.55,39700.0,56.4318,56.4565,56.4153,56.4565,39700.0
2014-12-01 15:25:00,68.55,68.57,68.52,68.54,62000.0,56.4565,56.4729,56.4318,56.4482,62000.0
2014-12-01 15:30:00,68.54,68.55,68.5,68.52,53500.0,56.4482,56.4565,56.4153,56.4318,53500.0
2014-12-01 15:35:00,68.52,68.53,68.47,68.51,96000.0,56.4318,56.44,56.3906,56.4235,96000.0
2014-12-01 15:40:00,68.52,68.52,68.48,68.51,91600.0,56.4318,56.4318,56.3988,56.4235,91600.0
2014-12-01 15:45:00,68.51,68.52,68.49,68.5,207700.0,56.4235,56.4318,56.407,56.4153,207700.0
2014-12-01 15:50:00,68.5,68.58,68.49,68.58,172500.0,56.4153,56.4812,56.407,56.4812,172500.0
2014-12-01 15:55:00,68.58,68.59,68.51,68.52,237400.0,56.4812,56.4894,56.4235,56.4318,237400.0
2014-12-02 09:30:00,68.63,69.0,68.59,68.94,313100.0,56.5223,56.8271,56.4894,56.7777,313100.0
2014-12-02 09:35:00,68.95,69.11,68.91,68.98,105600.0,56.7859,56.9177,56.753,56.8106,105600.0
2014-12-02 09:40:00,68.98,69.12,68.94,69.08,166800.0,56.8106,56.9259,56.7777,56.893,166800.0
2014-12-02 09:45:00,69.1,69.22,69.02,69.22,111800.0,56.9094,57.0083,56.8435,57.0083,111800.0
2014-12-02 09:50:00,69.22,69.29,69.12,69.29,103700.0,57.0083,57.0659,56.9259,57.0659,103700.0
2014-12-02 09:55:00,69.29,69.34,69.2,69.27,76700.0,57.0659,57.1071,56.9918,57.0494,76700.0
2014-12-02 10:00:00,69.27,69.44,69.17,69.38,186100.0,57.0494,57.1894,56.9671,57.14,186100.0
2014-12-02 10:05:00,69.38,69.42,69.32,69.36,211300.0,57.14,57.173,57.0906,57.1236,211300.0
2014-12-02 10:10:00,69.37,69.62,69.34,69.62,70300.0,57.1318,57.3377,57.1071,57.3377,70300.0
2014-12-02 10:15:00,69.62,69.74,69.61,69.65,175500.0,57.3377,57.4365,57.3295,57.3624,175500.0
2014-12-02 10:20:00,69.65,69.76,69.62,69.66,104500.0,57.3624,57.453,57.3377,57.3706,104500.0
2014-12-02 10:25:00,69.65,69.76,69.64,69.74,64000.0,57.3624,57.453,57.3542,57.4365,64000.0
2014-12-02 10:30:00,69.76,69.91,69.71,69.91,101400.0,57.453,57.5765,57.4118,57.5765,101400.0
2014-12-02 10:35:00,69.9,69.93,69.84,69.9,185700.0,57.5683,57.593,57.5189,57.5683,185700.0
2014-12-02 10:40:00,69.9,69.99,69.88,69.95,105600.0,57.5683,57.6424,57.5518,57.6095,105600.0
2014-12-02 10:45:00,69.95,69.97,69.78,69.78,65400.0,57.6095,57.6259,57.4695,57.4695,65400.0
2014-12-02 10:50:00,69.78,69.94,69.77,69.92,90200.0,57.4695,57.6012,57.4612,57.5848,90200.0
2014-12-02 10:55:00,69.93,69.93,69.66,69.67,72100.0,57.593,57.593,57.3706,57.3789,72100.0
2014-12-02 11:00:00,69.68,69.87,69.68,69.78,59500.0,57.3871,57.5436,57.3871,57.4695,59500.0
2014-12-02 11:05:00,69.77,69.8,69.63,69.66,47700.0,57.4612,57.4859,57.3459,57.3706,47700.0
2014-12-02 11:10:00,69.66,69.87,69.66,69.86,46100.0,57.3706,57.5436,57.3706,57.5354,46100.0
2014-12-02 11:15:00,69.86,69.86,69.79,69.84,73900.0,57.5354,57.5354,57.4777,57.5189,73900.0
2014-12-02 11:20:00,69.84,69.85,69.79,69.84,146500.0,57.5189,57.5271,57.4777,57.5189,146500.0
2014-12-02 11:25:00,69.84,69.9,69.84,69.89,147800.0,57.5189,57.5683,57.5189,57.5601,147800.0
2014-12-02 11:30:00,69.89,70.0,69.86,69.9,157600.0,57.5601,57.6507,57.5354,57.5683,157600.0
2014-12-02 11:35:00,69.9,69.95,69.87,69.94,35900.0,57.5683,57.6095,57.5436,57.6012,35900.0
2014-12-02 11:40:00,69.94,70.04,69.92,69.97,77600.0,57.6012,57.6836,57.5848,57.6259,77600.0
2014-12-02 11:45:00,69.97,70.09,69.96,70.09,52800.0,57.6259,57.7248,57.6177,57.7248,52800.0
2014-12-02 11:50:00,70.1,70.15,70.02,70.15,56600.0,57.733,57.7742,57.6671,57.7742,56600.0
2014-12-02 11:55:00,70.15,70.18,70.08,70.09,51700.0,57.7742,57.7989,57.7165,57.7248,51700.0
2014-12-02 12:00:00,70.09,70.1,70.03,70.1,34700.0,57.7248,57.733,57.6754,57.733,34700.0
2014-12-02 12:05:00,70.1,70.19,70.1,70.13,48700.0,57.733,57.8071,57.733,57.7577,48700.0
2014-12-02 12:10:00,70.12,70.19,70.12,70.17,56500.0,57.7495,57.8071,57.7495,57.7907,56500.0
2014-12-02 12:15:00,70.19,70.21,70.01,70.06,63600.0,57.8071,57.8236,57.6589,57.7001,63600.0
2014-12-02 12:20:00,70.06,70.1,69.99,70.04,41100.0,57.7001,57.733,57.6424,57.6836,41100.0
2014-12-02 12:25:00,70.03,70.04,69.99,70.03,38500.0,57.6754,57.6836,57.6424,57.6754,38500.0
2014-12-02 12:30:00,70.03,70.12,70.0,70.06,38300.0,57.6754,57.7495,57.6507,57.7001,38300.0
2014-12-02 12:35:00,70.06,70.1,70.03,70.09,38100.0,57.7001,57.733,57.6754,57.7248,38100.0
2014-12-02 12:40:00,70.09,70.16,70.08,70.15,44100.0,57.7248,57.7824,57.7165,57.7742,44100.0
2014-12-02 12:45:00,70.15,70.27,70.15,70.26,72900.0,57.7742,57.873,57.7742,57.8648,72900.0
2014-12-02 12:50:00,70.27,70.29,70.19,70.2,48600.0,57.873,57.8895,57.8071,57.8154,48600.0
2014-12-02 12:55:00,70.2,70.33,70.19,70.33,52500.0,57.8154,57.9224,57.8071,57.9224,52500.0
2014-12-02 13:00:00,70.33,70.4,70.31,70.4,39400.0,57.9224,57.9801,57.906,57.9801,39400.0
2014-12-02 13:05:00,70.39,70.41,70.23,70.34,115200.0,57.9719,57.9883,57.8401,57.9307,115200.0
2014-12-02 13:10:00,70.34,70.35,70.31,70.33,27700.0,57.9307,57.9389,57.906,57.9224,27700.0
2014-12-02 13:15:00,70.34,70.46,70.33,70.45,64400.0,57.9307,58.0295,57.9224,58.0213,64400.0
2014-12-02 13:20:00,70.45,70.5,70.42,70.44,46700.0,58.0213,58.0624,57.9966,58.013,46700.0
2014-12-02 13:25:00,70.43,70.55,70.4,70.53,58000.0,58.0048,58.1036,57.9801,58.0872,58000.0
2014-12-02 13:30:00,70.53,70.74,70.52,70.74,145400.0,58.0872,58.2601,58.0789,58.2601,145400.0
2014-12-02 13:35:00,70.73,70.74,70.61,70.63,81100.0,58.2519,58.2601,58.153,58.1695,81100.0
2014-12-02 13:40:00,70.63,70.7,70.63,70.65,56000.0,58.1695,58.2272,58.1695,58.186,56000.0
2014-12-02 13:45:00,70.64,70.77,70.62,70.77,50600.0,58.1777,58.2848,58.1613,58.2848,50600.0
2014-12-02 13:50:00,70.76,70.77,70.54,70.56,43200.0,58.2766,58.2848,58.0954,58.1119,43200.0
2014-12-02 13:55:00,70.56,70.65,70.55,70.59,36300.0,58.1119,58.186,58.1036,58.1366,36300.0
2014-12-02 14:00:00,70.59,70.61,70.51,70.58,45100.0,58.1366,58.153,58.0707,58.1283,45100.0
2014-12-02 14:05:00,70.58,70.64,70.57,70.61,55100.0,58.1283,58.1777,58.1201,58.153,55100.0
2014-12-02 14:10:00,70.62,70.62,70.53,70.54,40700.0,58.1613,58.1613,58.0872,58.0954,40700.0
2014-12-02 14:15:00,70.54,70.62,70.53,70.56,54600.0,58.0954,58.1613,58.0872,58.1119,54600.0
2014-12-02 14:20:00,70.55,70.61,70.52,70.6,41200.0,58.1036,58.153,58.0789,58.1448,41200.0
2014-12-02 14:25:00,70.6,70.65,70.54,70.56,46100.0,58.1448,58.186,58.0954,58.1119,46100.0
2014-12-02 14:30:00,70.56,70.57,70.46,70.48,57600.0,58.1119,58.1201,58.0295,58.046,57600.0
2014-12-02 14:35:00,70.48,70.53,70.39,70.53,99200.0,58.046,58.0872,57.9719,58.0872,99200.0
2014-12-02 14:40:00,70.53,70.54,70.43,70.46,53100.0,58.0872,58.0954,58.0048,58.0295,53100.0
2014-12-02 14:45:00,70.46,70.65,70.46,70.64,73800.0,58.0295,58.186,58.0295,58.1777,73800.0
2014-12-02 14:50:00,70.64,70.67,70.57,70.62,45900.0,58.1777,58.2025,58.1201,58.1613,45900.0
2014-12-02 14:55:00,70.63,70.63,70.53,70.58,109900.0,58.1695,58.1695,58.0872,58.1283,109900.0
2014-12-02 15:00:00,70.58,70.58,70.46,70.47,35700.0,58.1283,58.1283,58.0295,58.0377,35700.0
2014-12-02 15:05:00,70.48,70.5,70.39,70.39,52700.0,58.046,58.0624,57.9719,57.9719,52700.0
2014-12-02 15:10:00,70.4,70.47,70.39,70.41,54100.0,57.9801,58.0377,57.9719,57.9883,54100.0
2014-12-02 15:15:00,70.41,70.42,70.27,70.31,108400.0,57.9883,57.9966,57.873,57.906,108400.0
2014-12-02 15:20:00,70.31,70.33,70.19,70.23,108300.0,57.906,57.9224,57.8071,57.8401,108300.0
2014-12-02 15:25:00,70.24,70.27,70.22,70.27,85600.0,57.8483,57.873,57.8318,57.873,85600.0
2014-12-02 15:30:00,70.26,70.28,70.19,70.2,76300.0,57.8648,57.8813,57.8071,57.8154,76300.0
2014-12-02 15:35:00,70.19,70.23,70.16,70.21,222300.0,57.8071,57.8401,57.7824,57.8236,222300.0
2014-12-02 15:40:00,70.21,70.32,70.2,70.24,178300.0,57.8236,57.9142,57.8154,57.8483,178300.0
2014-12-02 15:45:00,70.24,70.38,70.23,70.38,111400.0,57.8483,57.9636,57.8401,57.9636,111400.0
2014-12-02 15:50:00,70.37,70.37,70.27,70.3,171300.0,57.9554,57.9554,57.873,57.8977,171300.0
2014-12-02 15:55:00,70.29,70.42,70.29,70.38,254400.0,57.8895,57.9966,57.8895,57.9636,254400.0
2014-12-03 09:30:00,70.28,70.64,70.17,70.45,132400.0,57.8813,58.1777,57.7907,58.0213,132400.0
2014-12-03 09:35:00,70.45,70.47,70.17,70.31,52100.0,58.0213,58.0377,57.7907,57.906,52100.0
2014-12-03 09:40:00,70.3,70.31,70.06,70.16,33400.0,57.8977,57.906,57.7001,57.7824,33400.0
2014-12-03 09:45:00,70.17,70.18,70.06,70.12,54300.0,57.7907,57.7989,57.7001,57.7495,54300.0
2014-12-03 09:50:00,70.12,70.15,70.0,70.13,39900.0,57.7495,57.7742,57.6507,57.7577,39900.0
2014-12-03 09:55:00,70.15,70.16,70.04,70.16,58200.0,57.7742,57.7824,57.6836,57.7824,58200.0
2014-12-03 10:00:00,70.16,70.26,70.16,70.18,67100.0,57.7824,57.8648,57.7824,57.7989,67100.0
2014-12-03 10:05:00,70.17,70.61,70.17,70.6,100900.0,57.7907,58.153,57.7907,58.1448,100900.0
2014-12-03 10:10:00,70.6,70.73,70.5,70.73,56500.0,58.1448,58.2519,58.0624,58.2519,56500.0
2014-12-03 10:15:00,70.73,70.74,70.55,70.56,46200.0,58.2519,58.2601,58.1036,58.1119,46200.0
2014-12-03 10:20:00,70.56,70.62,70.47,70.61,30200.0,58.1119,58.1613,58.0377,58.153,30200.0
2014-12-03 10:25:00,70.61,70.61,70.49,70.54,194200.0,58.153,58.153,58.0542,58.0954,194200.0
2014-12-03 10:30:00,70.54,70.65,70.5,70.61,27400.0,58.0954,58.186,58.0624,58.153,27400.0
2014-12-03 10:35:00,70.6,70.8,70.59,70.8,35600.0,58.1448,58.3095,58.1366,58.3095,35600.0
2014-12-03 10:40:00,70.8,70.88,70.73,70.87,154700.0,58.3095,58.3754,58.2519,58.3672,154700.0
2014-12-03 10:45:00,70.86,70.89,70.66,70.66,37700.0,58.3589,58.3836,58.1942,58.1942,37700.0
2014-12-03 10:50:00,70.65,70.8,70.64,70.8,24800.0,58.186,58.3095,58.1777,58.3095,24800.0
2014-12-03 10:55:00,70.8,70.81,70.69,70.74,35500.0,58.3095,58.3178,58.2189,58.2601,35500.0
2014-12-03 11:00:00,70.73,70.82,70.67,70.72,51100.0,58.2519,58.326,58.2025,58.2436,51100.0
2014-12-03 11:05:00,70.71,70.8,70.7,70.8,60900.0,58.2354,58.3095,58.2272,58.3095,60900.0
2014-12-03 11:10:00,70.79,70.8,70.63,70.65,36300.0,58.3013,58.3095,58.1695,58.186,36300.0
2014-12-03 11:15:00,70.65,70.72,70.65,70.7,35300.0,58.186,58.2436,58.186,58.2272,35300.0
2014-12-03 11:20:00,70.7,70.87,70.7,70.83,37400.0,58.2272,58.3672,58.2272,58.3342,37400.0
2014-12-03 11:25:00,70.81,70.81,70.7,70.72,40000.0,58.3178,58.3178,58.2272,58.2436,40000.0
2014-12-03 11:30:00,70.73,70.82,70.68,70.72,33900.0,58.2519,58.326,58.2107,58.2436,33900.0
2014-12-03 11:35:00,70.71,70.71,70.61,70.64,33200.0,58.2354,58.2354,58.153,58.1777,33200.0
2014-12-03 11:40:00,70.63,70.65,70.54,70.65,37500.0,58.1695,58.186,58.0954,58.186,37500.0
2014-12-03 11:45:00,70.64,70.69,70.63,70.69,37900.0,58.1777,58.2189,58.1695,58.2189,37900.0
2014-12-03 11:50:00,70.68,70.69,70.58,70.65,50000.0,58.2107,58.2189,58.1283,58.186,50000.0
2014-12-03 11:55:00,70.65,70.74,70.64,70.69,41400.0,58.186,58.2601,58.1777,58.2189,41400.0
2014-12-03 12:00:00,70.7,70.71,70.65,70.66,32300.0,58.2272,58.2354,58.186,58.1942,32300.0
2014-12-03 12:05:00,70.65,70.71,70.65,70.7,48500.0,58.186,58.2354,58.186,58.2272,48500.0
2014-12-03 12:10:00,70.7,70.76,70.67,70.76,53300.0,58.2272,58.2766,58.2025,58.2766,53300.0
2014-12-03 12:15:00,70.76,70.77,70.69,70.73,77400.0,58.2766,58.2848,58.2189,58.2519,77400.0
2014-12-03 12:20:00,70.72,70.72,70.65,70.66,60900.0,58.2436,58.2436,58.186,58.1942,60900.0
2014-12-03 12:25:00,70.67,70.72,70.62,70.62,43300.0,58.2025,58.2436,58.1613,58.1613,43300.0
2014-12-03 12:30:00,70.63,70.65,70.59,70.64,31600.0,58.1695,58.186,58.1366,58.1777,31600.0
2014-12-03 12:35:00,70.64,70.7,70.62,70.69,65300.0,58.1777,58.2272,58.1613,58.2189,65300.0
2014-12-03 12:40:00,70.7,70.7,70.65,70.69,47200.0,58.2272,58.2272,58.186,58.2189,47200.0
2014-12-03 12:45:00,70.68,70.72,70.67,70.72,46200.0,58.2107,58.2436,58.2025,58.2436,46200.0
2014-12-03 12:50:00,70.72,70.85,70.71,70.84,45100.0,58.2436,58.3507,58.2354,58.3425,45100.0
2014-12-03 12:55:00,70.84,70.91,70.83,70.9,88500.0,58.3425,58.4001,58.3342,58.3919,88500.0
2014-12-03 13:00:00,70.9,70.91,70.81,70.83,52700.0,58.3919,58.4001,58.3178,58.3342,52700.0
2014-12-03 13:05:00,70.83,70.96,70.82,70.95,70900.0,58.3342,58.4413,58.326,58.4331,70900.0
2014-12-03 13:10:00,70.95,71.0,70.91,70.99,68300.0,58.4331,58.4742,58.4001,58.466,68300.0
2014-12-03 13:15:00,70.98,71.01,70.95,70.99,41700.0,58.4578,58.4825,58.4331,58.466,41700.0
2014-12-03 13:20:00,70.99,70.99,70.91,70.98,31200.0,58.466,58.466,58.4001,58.4578,31200.0
2014-12-03 13:25:00,70.98,71.0,70.97,71.0,24600.0,58.4578,58.4742,58.4495,58.4742,24600.0
2014-12-03 13:30:00,71.01,71.03,70.92,70.92,39500.0,58.4825,58.4989,58.4083,58.4083,39500.0
2014-12-03 13:35:00,70.92,71.0,70.9,70.98,48900.0,58.4083,58.4742,58.3919,58.4578,48900.0
2014-12-03 13:40:00,70.97,71.01,70.96,71.0,30500.0,58.4495,58.4825,58.4413,58.4742,30500.0
2014-12-03 13:45:00,71.0,71.04,70.97,71.02,47600.0,58.4742,58.5072,58.4495,58.4907,47600.0
2014-12-03 13:50:00,71.02,71.11,70.96,71.09,57500.0,58.4907,58.5648,58.4413,58.5484,57500.0
2014-12-03 13:55:00,71.09,71.1,71.0,71.04,48000.0,58.5484,58.5566,58.4742,58.5072,48000.0
2014-12-03 14:00:00,71.05,71.05,70.96,70.96,23900.0,58.5154,58.5154,58.4413,58.4413,23900.0
2014-12-03 14:05:00,70.97,70.99,70.92,70.99,28600.0,58.4495,58.466,58.4083,58.466,28600.0
2014-12-03 14:10:00,70.98,71.02,70.91,70.91,37000.0,58.4578,58.4907,58.4001,58.4001,37000.0
2014-12-03 14:15:00,70.92,70.92,70.85,70.85,32700.0,58.4083,58.4083,58.3507,58.3507,32700.0
2014-12-03 14:20:00,70.85,70.86,70.79,70.79,25900.0,58.3507,58.3589,58.3013,58.3013,25900.0
2014-12-03 14:25:00,70.8,70.82,70.76,70.79,52600.0,58.3095,58.326,58.2766,58.3013,52600.0
2014-12-03 14:30:00,70.79,70.8,70.76,70.78,34400.0,58.3013,58.3095,58.2766,58.293,34400.0
2014-12-03 14:35:00,70.78,70.78,70.68,70.72,59600.0,58.293,58.293,58.2107,58.2436,59600.0
2014-12-03 14:40:00,70.73,70.79,70.73,70.79,34100.0,58.2519,58.3013,58.2519,58.3013,34100.0
2014-12-03 14:45:00,70.8,70.8,70.72,70.73,40100.0,58.3095,58.3095,58.2436,58.2519,40100.0
2014-12-03 14:50:00,70.73,70.78,70.73,70.74,36800.0,58.2519,58.293,58.2519,58.2601,36800.0
2014-12-03 14:55:00,70.73,70.74,70.66,70.69,37100.0,58.2519,58.2601,58.1942,58.2189,37100.0
2014-12-03 15:00:00,70.69,70.73,70.68,70.73,36100.0,58.2189,58.2519,58.2107,58.2519,36100.0
2014-12-03 15:05:00,70.74,70.77,70.71,70.75,25400.0,58.2601,58.2848,58.2354,58.2683,25400.0
2014-12-03 15:10:00,70.75,70.78,70.75,70.77,23300.0,58.2683,58.293,58.2683,58.2848,23300.0
2014-12-03 15:15:00,70.77,70.83,70.77,70.79,41100.0,58.2848,58.3342,58.2848,58.3013,41100.0
2014-12-03 15:20:00,70.79,70.82,70.79,70.82,30800.0,58.3013,58.326,58.3013,58.326,30800.0
2014-12-03 15:25:00,70.81,70.84,70.8,70.83,60500.0,58.3178,58.3425,58.3095,58.3342,60500.0
2014-12-03 15:30:00,70.83,70.88,70.82,70.88,70000.0,58.3342,58.3754,58.326,58.3754,70000.0
2014-12-03 15:35:00,70.88,70.93,70.86,70.89,95400.0,58.3754,58.4166,58.3589,58.3836,95400.0
2014-12-03 15:40:00,70.89,70.95,70.84,70.95,143500.0,58.3836,58.4331,58.3425,58.4331,143500.0
2014-12-03 15:45:00,70.95,71.05,70.94,71.05,152900.0,58.4331,58.5154,58.4248,58.5154,152900.0
2014-12-03 15:50:00,71.05,71.11,71.01,71.1,184000.0,58.5154,58.5648,58.4825,58.5566,184000.0
2014-12-03 15:55:00,71.11,71.16,71.06,71.12,539100.0,58.5648,58.606,58.5236,58.5731,539100.0
2014-12-04 09:30:00,70.98,71.46,70.84,71.3,80400.0,58.4578,58.8531,58.3425,58.7213,80400.0
2014-12-04 09:35:00,71.32,71.49,71.3,71.47,48000.0,58.7378,58.8778,58.7213,58.8613,48000.0
2014-12-04 09:40:00,71.46,71.64,71.38,71.55,52700.0,58.8531,59.0013,58.7872,58.9272,52700.0
2014-12-04 09:45:00,71.57,71.64,71.52,71.62,51300.0,58.9437,59.0013,58.9025,58.9849,51300.0
2014-12-04 09:50:00,71.62,71.65,71.46,71.5,77100.0,58.9849,59.0096,58.8531,58.886,77100.0
2014-12-04 09:55:00,71.51,71.54,71.39,71.51,114900.0,58.8943,58.919,58.7954,58.8943,114900.0
2014-12-04 10:00:00,71.51,71.63,71.48,71.51,109400.0,58.8943,58.9931,58.8696,58.8943,109400.0
2014-12-04 10:05:00,71.51,71.56,71.5,71.53,117700.0,58.8943,58.9354,58.886,58.9107,117700.0
2014-12-04 10:10:00,71.53,71.61,71.52,71.57,51400.0,58.9107,58.9766,58.9025,58.9437,51400.0
2014-12-04 10:15:00,71.59,71.59,71.53,71.55,76200.0,58.9601,58.9601,58.9107,58.9272,76200.0
2014-12-04 10:20:00,71.55,71.61,71.54,71.56,45300.0,58.9272,58.9766,58.919,58.9354,45300.0
2014-12-04 10:25:00,71.55,71.66,71.54,71.55,42300.0,58.9272,59.0178,58.919,58.9272,42300.0
2014-12-04 10:30:00,71.55,71.57,71.45,71.48,77900.0,58.9272,58.9437,58.8448,58.8696,77900.0
2014-12-04 10:35:00,71.48,71.53,71.47,71.52,101000.0,58.8696,58.9107,58.8613,58.9025,101000.0
2014-12-04 10:40:00,71.51,71.55,71.51,71.53,72700.0,58.8943,58.9272,58.8943,58.9107,72700.0
2014-12-04 10:45:00,71.53,71.55,71.48,71.48,57800.0,58.9107,58.9272,58.8696,58.8696,57800.0
2014-12-04 10:50:00,71.48,71.56,71.48,71.53,54300.0,58.8696,58.9354,58.8696,58.9107,54300.0
2014-12-04 10:55:00,71.53,71.54,71.44,71.46,63300.0,58.9107,58.919,58.8366,58.8531,63300.0
2014-12-04 11:00:00,71.46,71.51,71.43,71.48,51700.0,58.8531,58.8943,58.8284,58.8696,51700.0
2014-12-04 11:05:00,71.48,71.55,71.44,71.46,61200.0,58.8696,58.9272,58.8366,58.8531,61200.0
2014-12-04 11:10:00,71.45,71.51,71.43,71.51,54700.0,58.8448,58.8943,58.8284,58.8943,54700.0
2014-12-04 11:15:00,71.5,71.58,71.43,71.55,38900.0,58.886,58.9519,58.8284,58.9272,38900.0
2014-12-04 11:20:00,71.54,71.54,71.49,71.5,29700.0,58.919,58.919,58.8778,58.886,29700.0
2014-12-04 11:25:00,71.5,71.54,71.44,71.46,35900.0,58.886,58.919,58.8366,58.8531,35900.0
2014-12-04 11:30:00,71.47,71.48,71.44,71.46,54900.0,58.8613,58.8696,58.8366,58.8531,54900.0
2014-12-04 11:35:00,71.46,71.6,71.46,71.55,27100.0,58.8531,58.9684,58.8531,58.9272,27100.0
2014-12-04 11:40:00,71.55,71.56,71.5,71.53,32000.0,58.9272,58.9354,58.886,58.9107,32000.0
2014-12-04 11:45:00,71.52,71.54,71.43,71.45,59100.0,58.9025,58.919,58.8284,58.8448,59100.0
2014-12-04 11:50:00,71.45,71.48,71.44,71.47,27700.0,58.8448,58.8696,58.8366,58.8613,27700.0
2014-12-04 11:55:00,71.48,71.53,71.44,71.46,20000.0,58.8696,58.9107,58.8366,58.8531,20000.0
2014-12-04 12:00:00,71.45,71.52,71.44,71.52,30700.0,58.8448,58.9025,58.8366,58.9025,30700.0
2014-12-04 12:05:00,71.52,71.7,71.52,71.69,35600.0,58.9025,59.0507,58.9025,59.0425,35600.0
2014-12-04 12:10:00,71.68,71.7,71.62,71.68,30500.0,59.0343,59.0507,58.9849,59.0343,30500.0
2014-12-04 12:15:00,71.68,71.7,71.63,71.7,18800.0,59.0343,59.0507,58.9931,59.0507,18800.0
2014-12-04 12:20:00,71.7,71.73,71.64,71.64,38200.0,59.0507,59.0754,59.0013,59.0013,38200.0
2014-12-04 12:25:00,71.64,71.74,71.64,71.7,87100.0,59.0013,59.0837,59.0013,59.0507,87100.0
2014-12-04 12:30:00,71.7,72.0,71.69,71.95,138600.0,59.0507,59.2978,59.0425,59.2566,138600.0
2014-12-04 12:35:00,71.95,71.95,71.86,71.93,34800.0,59.2566,59.2566,59.1825,59.2402,34800.0
2014-12-04 12:40:00,71.93,71.99,71.87,71.9,90600.0,59.2402,59.2896,59.1908,59.2155,90600.0
2014-12-04 12:45:00,71.87,71.96,71.87,71.94,70300.0,59.1908,59.2649,59.1908,59.2484,70300.0
2014-12-04 12:50:00,71.93,71.95,71.89,71.95,78100.0,59.2402,59.2566,59.2072,59.2566,78100.0
2014-12-04 12:55:00,71.95,71.96,71.9,71.95,57400.0,59.2566,59.2649,59.2155,59.2566,57400.0
2014-12-04 13:00:00,71.94,71.95,71.89,71.93,47000.0,59.2484,59.2566,59.2072,59.2402,47000.0
2014-12-04 13:05:00,71.93,71.98,71.9,71.97,31000.0,59.2402,59.2813,59.2155,59.2731,31000.0
2014-12-04 13:10:00,71.97,71.99,71.91,71.97,53300.0,59.2731,59.2896,59.2237,59.2731,53300.0
2014-12-04 13:15:00,71.98,71.99,71.94,71.98,48700.0,59.2813,59.2896,59.2484,59.2813,48700.0
2014-12-04 13:20:00,71.98,72.09,71.98,72.06,91400.0,59.2813,59.3719,59.2813,59.3472,91400.0
2014-12-04 13:25:00,72.05,72.06,71.98,72.01,65100.0,59.339,59.3472,59.2813,59.3061,65100.0
2014-12-04 13:30:00,72.01,72.15,72.01,72.14,71300.0,59.3061,59.4214,59.3061,59.4131,71300.0
2014-12-04 13:35:00,72.14,72.23,72.12,72.22,79800.0,59.4131,59.4872,59.3966,59.479,79800.0
2014-12-04 13:40:00,72.22,72.28,72.15,72.16,70500.0,59.479,59.5284,59.4214,59.4296,70500.0
2014-12-04 13:45:00,72.16,72.19,72.15,72.19,32600.0,59.4296,59.4543,59.4214,59.4543,32600.0
2014-12-04 13:50:00,72.19,72.22,72.12,72.13,33800.0,59.4543,59.479,59.3966,59.4049,33800.0
2014-12-04 13:55:00,72.13,72.21,72.13,72.19,35300.0,59.4049,59.4708,59.4049,59.4543,35300.0
2014-12-04 14:00:00,72.2,72.24,72.14,72.19,43900.0,59.4625,59.4955,59.4131,59.4543,43900.0
2014-12-04 14:05:00,72.19,72.29,72.18,72.29,37600.0,59.4543,59.5367,59.4461,59.5367,37600.0
2014-12-04 14:10:00,72.28,72.4,72.19,72.2,88800.0,59.5284,59.6272,59.4543,59.4625,88800.0
2014-12-04 14:15:00,72.21,72.21,72.16,72.16,56000.0,59.4708,59.4708,59.4296,59.4296,56000.0
2014-12-04 14:20:00,72.16,72.29,72.14,72.25,49500.0,59.4296,59.5367,59.4131,59.5037,49500.0
2014-12-04 14:25:00,72.26,72.26,72.11,72.11,54400.0,59.5119,59.5119,59.3884,59.3884,54400.0
2014-12-04 14:30:00,72.1,72.12,72.04,72.12,35200.0,59.3802,59.3966,59.3308,59.3966,35200.0
2014-12-04 14:35:00,72.11,72.11,72.03,72.08,178700.0,59.3884,59.3884,59.3225,59.3637,178700.0
2014-12-04 14:40:00,72.09,72.19,72.08,72.19,36900.0,59.3719,59.4543,59.3637,59.4543,36900.0
2014-12-04 14:45:00,72.19,72.22,72.17,72.22,78600.0,59.4543,59.479,59.4378,59.479,78600.0
2014-12-04 14:50:00,72.21,72.27,72.19,72.26,95100.0,59.4708,59.5202,59.4543,59.5119,95100.0
2014-12-04 14:55:00,72.25,72.29,72.2,72.29,85400.0,59.5037,59.5367,59.4625,59.5367,85400.0
2014-12-04 15:00:00,72.29,72.38,72.28,72.36,93300.0,59.5367,59.6108,59.5284,59.5943,93300.0
2014-12-04 15:05:00,72.37,72.41,72.33,72.39,108100.0,59.6025,59.6355,59.5696,59.619,108100.0
2014-12-04 15:10:00,72.39,72.41,72.35,72.39,72300.0,59.619,59.6355,59.5861,59.619,72300.0
2014-12-04 15:15:00,72.4,72.44,72.29,72.3,81000.0,59.6272,59.6602,59.5367,59.5449,81000.0
2014-12-04 15:20:00,72.3,72.3,72.2,72.21,134500.0,59.5449,59.5449,59.4625,59.4708,134500.0
2014-12-04 15:25:00,72.21,72.26,72.1,72.17,113900.0,59.4708,59.5119,59.3802,59.4378,113900.0
2014-12-04 15:30:00,72.16,72.21,72.11,72.19,110400.0,59.4296,59.4708,59.3884,59.4543,110400.0
2014-12-04 15:35:00,72.18,72.2,72.16,72.18,99300.0,59.4461,59.4625,59.4296,59.4461,99300.0
2014-12-04 15:40:00,72.17,72.22,72.12,72.13,120500.0,59.4378,59.479,59.3966,59.4049,120500.0
2014-12-04 15:45:00,72.14,72.21,72.11,72.15,177400.0,59.4131,59.4708,59.3884,59.4214,177400.0
2014-12-04 15:50:00,72.16,72.38,72.15,72.38,213800.0,59.4296,59.6108,59.4214,59.6108,213800.0
2014-12-04 15:55:00,72.37,72.42,72.24,72.38,427500.0,59.6025,59.6437,59.4955,59.6108,427500.0
2014-12-05 09:30:00,72.09,72.21,71.81,71.83,161200.0,59.3719,59.4708,59.1413,59.1578,161200.0
2014-12-05 09:35:00,71.85,72.08,71.82,71.99,69200.0,59.1743,59.3637,59.1496,59.2896,69200.0
2014-12-05 09:40:00,71.99,72.03,71.75,71.82,69100.0,59.2896,59.3225,59.0919,59.1496,69100.0
2014-12-05 09:45:00,71.81,71.91,71.68,71.91,103700.0,59.1413,59.2237,59.0343,59.2237,103700.0
2014-12-05 09:50:00,71.9,71.97,71.77,71.94,31600.0,59.2155,59.2731,59.1084,59.2484,31600.0
2014-12-05 09:55:00,71.96,72.09,71.96,72.03,32800.0,59.2649,59.3719,59.2649,59.3225,32800.0
2014-12-05 10:00:00,72.02,72.03,71.88,71.88,47800.0,59.3143,59.3225,59.199,59.199,47800.0
2014-12-05 10:05:00,71.87,71.93,71.8,71.83,46800.0,59.1908,59.2402,59.1331,59.1578,46800.0
2014-12-05 10:10:00,71.83,71.87,71.79,71.81,74500.0,59.1578,59.1908,59.1249,59.1413,74500.0
2014-12-05 10:15:00,71.8,71.97,71.8,71.96,111300.0,59.1331,59.2731,59.1331,59.2649,111300.0
2014-12-05 10:20:00,71.96,72.03,71.92,71.94,45300.0,59.2649,59.3225,59.2319,59.2484,45300.0
2014-12-05 10:25:00,71.94,71.97,71.9,71.9,32200.0,59.2484,59.2731,59.2155,59.2155,32200.0
2014-12-05 10:30:00,71.9,71.9,71.84,71.86,55200.0,59.2155,59.2155,59.166,59.1825,55200.0
2014-12-05 10:35:00,71.85,71.88,71.82,71.85,54200.0,59.1743,59.199,59.1496,59.1743,54200.0
2014-12-05 10:40:00,71.85,71.9,71.84,71.86,25300.0,59.1743,59.2155,59.166,59.1825,25300.0
2014-12-05 10:45:00,71.87,71.89,71.85,71.88,38500.0,59.1908,59.2072,59.1743,59.199,38500.0
2014-12-05 10:50:00,71.89,71.89,71.72,71.8,40100.0,59.2072,59.2072,59.0672,59.1331,40100.0
2014-12-05 10:55:00,71.8,71.84,71.79,71.84,15700.0,59.1331,59.166,59.1249,59.166,15700.0
2014-12-05 11:00:00,71.84,71.85,71.77,71.8,41600.0,59.166,59.1743,59.1084,59.1331,41600.0
2014-12-05 11:05:00,71.79,71.87,71.78,71.87,21700.0,59.1249,59.1908,59.1166,59.1908,21700.0
2014-12-05 11:10:00,71.86,71.92,71.84,71.9,26700.0,59.1825,59.2319,59.166,59.2155,26700.0
2014-12-05 11:15:00,71.89,71.96,71.86,71.94,58000.0,59.2072,59.2649,59.1825,59.2484,58000.0
2014-12-05 11:20:00,71.93,72.02,71.91,71.98,31000.0,59.2402,59.3143,59.2237,59.2813,31000.0
2014-12-05 11:25:00,71.98,72.09,71.93,72.09,116800.0,59.2813,59.3719,59.2402,59.3719,116800.0
2014-12-05 11:30:00,72.08,72.08,72.01,72.05,32800.0,59.3637,59.3637,59.3061,59.339,32800.0
2014-12-05 11:35:00,72.06,72.06,72.0,72.0,38500.0,59.3472,59.3472,59.2978,59.2978,38500.0
2014-12-05 11:40:00,71.99,72.02,71.95,72.02,29500.0,59.2896,59.3143,59.2566,59.3143,29500.0
2014-12-05 11:45:00,72.02,72.06,71.97,72.06,16100.0,59.3143,59.3472,59.2731,59.3472,16100.0
2014-12-05 11:50:00,72.06,72.08,71.99,72.03,23200.0,59.3472,59.3637,59.2896,59.3225,23200.0
2014-12-05 11:55:00,72.04,72.14,72.02,72.02,37000.0,59.3308,59.4131,59.3143,59.3143,37000.0
2014-12-05 12:00:00,72.02,72.07,72.02,72.02,16400.0,59.3143,59.3555,59.3143,59.3143,16400.0
2014-12-05 12:05:00,72.02,72.02,71.91,71.91,25800.0,59.3143,59.3143,59.2237,59.2237,25800.0
2014-12-05 12:10:00,71.91,71.98,71.89,71.96,20900.0,59.2237,59.2813,59.2072,59.2649,20900.0
2014-12-05 12:15:00,71.96,71.96,71.9,71.92,40600.0,59.2649,59.2649,59.2155,59.2319,40600.0
2014-12-05 12:20:00,71.92,71.98,71.92,71.95,29100.0,59.2319,59.2813,59.2319,59.2566,29100.0
2014-12-05 12:25:00,71.96,71.96,71.91,71.93,18900.0,59.2649,59.2649,59.2237,59.2402,18900.0
2014-12-05 12:30:00,71.92,71.92,71.88,71.89,18600.0,59.2319,59.2319,59.199,59.2072,18600.0
2014-12-05 12:35:00,71.9,71.96,71.88,71.88,21500.0,59.2155,59.2649,59.199,59.199,21500.0
2014-12-05 12:40:00,71.88,71.95,71.87,71.94,20400.0,59.199,59.2566,59.1908,59.2484,20400.0
2014-12-05 12:45:00,71.94,71.94,71.89,71.9,25100.0,59.2484,59.2484,59.2072,59.2155,25100.0
2014-12-05 12:50:00,71.9,71.92,71.89,71.91,17000.0,59.2155,59.2319,59.2072,59.2237,17000.0
2014-12-05 12:55:00,71.9,71.91,71.86,71.91,32900.0,59.2155,59.2237,59.1825,59.2237,32900.0
2014-12-05 13:00:00,71.91,71.97,71.9,71.97,27700.0,59.2237,59.2731,59.2155,59.2731,27700.0
2014-12-05 13:05:00,71.96,71.97,71.89,71.9,25900.0,59.2649,59.2731,59.2072,59.2155,25900.0
2014-12-05 13:10:00,71.9,71.92,71.88,71.89,33500.0,59.2155,59.2319,59.199,59.2072,33500.0
2014-12-05 13:15:00,71.89,71.89,71.86,71.88,27100.0,59.2072,59.2072,59.1825,59.199,27100.0
2014-12-05 13:20:00,71.88,71.89,71.84,71.85,62900.0,59.199,59.2072,59.166,59.1743,62900.0
2014-12-05 13:25:00,71.86,71.89,71.84,71.87,87800.0,59.1825,59.2072,59.166,59.1908,87800.0
2014-12-05 13:30:00,71.87,71.89,71.82,71.83,44100.0,59.1908,59.2072,59.1496,59.1578,44100.0
2014-12-05 13:35:00,71.82,71.85,71.8,71.85,21400.0,59.1496,59.1743,59.1331,59.1743,21400.0
2014-12-05 13:40:00,71.85,71.86,71.83,71.85,17700.0,59.1743,59.1825,59.1578,59.1743,17700.0
2014-12-05 13:45:00,71.84,71.85,71.77,71.8,24500.0,59.166,59.1743,59.1084,59.1331,24500.0
2014-12-05 13:50:00,71.8,71.82,71.79,71.81,14100.0,59.1331,59.1496,59.1249,59.1413,14100.0
2014-12-05 13:55:00,71.81,71.83,71.8,71.82,20000.0,59.1413,59.1578,59.1331,59.1496,20000.0
2014-12-05 14:00:00,71.83,71.85,71.81,71.81,21400.0,59.1578,59.1743,59.1413,59.1413,21400.0
2014-12-05 14:05:00,71.81,71.82,71.77,71.8,24800.0,59.1413,59.1496,59.1084,59.1331,24800.0
2014-12-05 14:10:00,71.79,71.88,71.78,71.83,392700.0,59.1249,59.199,59.1166,59.1578,392700.0
2014-12-05 14:15:00,71.83,71.85,71.82,71.82,14500.0,59.1578,59.1743,59.1496,59.1496,14500.0
2014-12-05 14:20:00,71.83,71.85,71.76,71.83,50800.0,59.1578,59.1743,59.1002,59.1578,50800.0
2014-12-05 14:25:00,71.83,71.85,71.81,71.85,18200.0,59.1578,59.1743,59.1413,59.1743,18200.0
2014-12-05 14:30:00,71.84,71.85,71.77,71.8,35200.0,59.166,59.1743,59.1084,59.1331,35200.0
2014-12-05 14:35:00,71.79,71.82,71.78,71.79,39300.0,59.1249,59.1496,59.1166,59.1249,39300.0
2014-12-05 14:40:00,71.78,71.84,71.78,71.84,36900.0,59.1166,59.166,59.1166,59.166,36900.0
2014-12-05 14:45:00,71.84,71.86,71.8,71.85,67600.0,59.166,59.1825,59.1331,59.1743,67600.0
2014-12-05 14:50:00,71.85,71.85,71.8,71.81,97500.0,59.1743,59.1743,59.1331,59.1413,97500.0
2014-12-05 14:55:00,71.81,71.83,71.78,71.81,29400.0,59.1413,59.1578,59.1166,59.1413,29400.0
2014-12-05 15:00:00,71.81,71.83,71.8,71.81,72600.0,59.1413,59.1578,59.1331,59.1413,72600.0
2014-12-05 15:05:00,71.82,71.82,71.79,71.8,84100.0,59.1496,59.1496,59.1249,59.1331,84100.0
2014-12-05 15:10:00,71.8,71.85,71.78,71.81,197200.0,59.1331,59.1743,59.1166,59.1413,197200.0
2014-12-05 15:15:00,71.81,71.83,71.8,71.82,41500.0,59.1413,59.1578,59.1331,59.1496,41500.0
2014-12-05 15:20:00,71.81,71.81,71.77,71.8,82600.0,59.1413,59.1413,59.1084,59.1331,82600.0
2014-12-05 15:25:00,71.79,71.82,71.76,71.81,75400.0,59.1249,59.1496,59.1002,59.1413,75400.0
2014-12-05 15:30:00,71.8,71.81,71.76,71.77,59200.0,59.1331,59.1413,59.1002,59.1084,59200.0
2014-12-05 15:35:00,71.77,71.77,71.7,71.7,46900.0,59.1084,59.1084,59.0507,59.0507,46900.0
2014-12-05 15:40:00,71.7,71.8,71.7,71.78,96000.0,59.0507,59.1331,59.0507,59.1166,96000.0
2014-12-05 15:45:00,71.79,71.81,71.72,71.76,199800.0,59.1249,59.1413,59.0672,59.1002,199800.0
2014-12-05 15:50:00,71.76,71.81,71.76,71.78,149100.0,59.1002,59.1413,59.1002,59.1166,149100.0
2014-12-05 15:55:00,71.78,71.85,71.77,71.85,387000.0,59.1166,59.1743,59.1084,59.1743,387000.0
2014-12-08 09:30:00,71.97,72.4,71.82,72.07,111500.0,59.2731,59.6272,59.1496,59.3555,111500.0
2014-12-08 09:35:00,72.06,72.22,71.99,72.03,32500.0,59.3472,59.479,59.2896,59.3225,32500.0
2014-12-08 09:40:00,72.02,72.2,72.0,72.18,117900.0,59.3143,59.4625,59.2978,59.4461,117900.0
2014-12-08 09:45:00,72.18,72.34,72.09,72.25,43800.0,59.4461,59.5778,59.3719,59.5037,43800.0
2014-12-08 09:50:00,72.24,72.24,72.04,72.12,55200.0,59.4955,59.4955,59.3308,59.3966,55200.0
2014-12-08 09:55:00,72.12,72.18,72.09,72.1,20200.0,59.3966,59.4461,59.3719,59.3802,20200.0
2014-12-08 10:00:00,72.12,72.37,72.1,72.35,31900.0,59.3966,59.6025,59.3802,59.5861,31900.0
2014-12-08 10:05:00,72.36,72.4,72.33,72.34,32200.0,59.5943,59.6272,59.5696,59.5778,32200.0
2014-12-08 10:10:00,72.34,72.43,72.33,72.33,18900.0,59.5778,59.652,59.5696,59.5696,18900.0
2014-12-08 10:15:00,72.32,72.36,72.3,72.34,17100.0,59.5614,59.5943,59.5449,59.5778,17100.0
2014-12-08 10:20:00,72.35,72.41,72.33,72.36,27100.0,59.5861,59.6355,59.5696,59.5943,27100.0
2014-12-08 10:25:00,72.36,72.38,72.28,72.31,25800.0,59.5943,59.6108,59.5284,59.5531,25800.0
2014-12-08 10:30:00,72.31,72.39,72.28,72.38,21000.0,59.5531,59.619,59.5284,59.6108,21000.0
2014-12-08 10:35:00,72.39,72.41,72.34,72.34,22700.0,59.619,59.6355,59.5778,59.5778,22700.0
2014-12-08 10:40:00,72.34,72.42,72.33,72.42,38500.0,59.5778,59.6437,59.5696,59.6437,38500.0
2014-12-08 10:45:00,72.42,72.49,72.39,72.41,28200.0,59.6437,59.7014,59.619,59.6355,28200.0
2014-12-08 10:50:00,72.41,72.43,72.34,72.39,33700.0,59.6355,59.652,59.5778,59.619,33700.0
2014-12-08 10:55:00,72.39,72.49,72.39,72.49,53200.0,59.619,59.7014,59.619,59.7014,53200.0
2014-12-08 11:00:00,72.48,72.57,72.48,72.53,41200.0,59.6931,59.7673,59.6931,59.7343,41200.0
2014-12-08 11:05:00,72.53,72.56,72.45,72.5,49600.0,59.7343,59.759,59.6684,59.7096,49600.0
2014-12-08 11:10:00,72.49,72.6,72.48,72.6,28800.0,59.7014,59.792,59.6931,59.792,28800.0
2014-12-08 11:15:00,72.6,72.65,72.57,72.59,65800.0,59.792,59.8331,59.7673,59.7837,65800.0
2014-12-08 11:20:00,72.6,72.61,72.56,72.6,19100.0,59.792,59.8002,59.759,59.792,19100.0
2014-12-08 11:25:00,72.59,72.61,72.44,72.44,30900.0,59.7837,59.8002,59.6602,59.6602,30900.0
2014-12-08 11:30:00,72.45,72.5,72.44,72.48,17400.0,59.6684,59.7096,59.6602,59.6931,17400.0
2014-12-08 11:35:00,72.48,72.5,72.43,72.49,19500.0,59.6931,59.7096,59.652,59.7014,19500.0
2014-12-08 11:40:00,72.5,72.51,72.47,72.51,22300.0,59.7096,59.7178,59.6849,59.7178,22300.0
2014-12-08 11:45:00,72.5,72.55,72.49,72.52,21600.0,59.7096,59.7508,59.7014,59.7261,21600.0
2014-12-08 11:50:00,72.52,72.54,72.47,72.49,38400.0,59.7261,59.7425,59.6849,59.7014,38400.0
2014-12-08 11:55:00,72.48,72.51,72.46,72.48,29200.0,59.6931,59.7178,59.6767,59.6931,29200.0
2014-12-08 12:00:00,72.48,72.5,72.45,72.47,27900.0,59.6931,59.7096,59.6684,59.6849,27900.0
2014-12-08 12:05:00,72.47,72.51,72.47,72.5,26400.0,59.6849,59.7178,59.6849,59.7096,26400.0
2014-12-08 12:10:00,72.51,72.51,72.44,72.44,26300.0,59.7178,59.7178,59.6602,59.6602,26300.0
2014-12-08 12:15:00,72.45,72.45,72.32,72.39,28200.0,59.6684,59.6684,59.5614,59.619,28200.0
2014-12-08 12:20:00,72.39,72.39,72.31,72.38,23300.0,59.619,59.619,59.5531,59.6108,23300.0
2014-12-08 12:25:00,72.38,72.42,72.36,72.4,23800.0,59.6108,59.6437,59.5943,59.6272,23800.0
2014-12-08 12:30:00,72.39,72.41,72.35,72.35,45600.0,59.619,59.6355,59.5861,59.5861,45600.0
2014-12-08 12:35:00,72.35,72.4,72.32,72.39,51100.0,59.5861,59.6272,59.5614,59.619,51100.0
2014-12-08 12:40:00,72.4,72.41,72.36,72.36,26700.0,59.6272,59.6355,59.5943,59.5943,26700.0
2014-12-08 12:45:00,72.36,72.36,72.31,72.31,20600.0,59.5943,59.5943,59.5531,59.5531,20600.0
2014-12-08 12:50:00,72.31,72.36,72.29,72.3,23300.0,59.5531,59.5943,59.5367,59.5449,23300.0
2014-12-08 12:55:00,72.31,72.31,72.25,72.3,22500.0,59.5531,59.5531,59.5037,59.5449,22500.0
2014-12-08 13:00:00,72.29,72.29,72.25,72.29,23000.0,59.5367,59.5367,59.5037,59.5367,23000.0
2014-12-08 13:05:00,72.29,72.33,72.27,72.27,26100.0,59.5367,59.5696,59.5202,59.5202,26100.0
2014-12-08 13:10:00,72.27,72.28,72.24,72.27,45600.0,59.5202,59.5284,59.4955,59.5202,45600.0
2014-12-08 13:15:00,72.26,72.26,72.2,72.26,30100.0,59.5119,59.5119,59.4625,59.5119,30100.0
2014-12-08 13:20:00,72.26,72.26,72.17,72.18,26600.0,59.5119,59.5119,59.4378,59.4461,26600.0
2014-12-08 13:25:00,72.18,72.21,72.17,72.17,26400.0,59.4461,59.4708,59.4378,59.4378,26400.0
2014-12-08 13:30:00,72.18,72.21,72.17,72.18,27600.0,59.4461,59.4708,59.4378,59.4461,27600.0
2014-12-08 13:35:00,72.18,72.18,72.11,72.13,28000.0,59.4461,59.4461,59.3884,59.4049,28000.0
2014-12-08 13:40:00,72.13,72.13,72.03,72.05,21100.0,59.4049,59.4049,59.3225,59.339,21100.0
2014-12-08 13:45:00,72.05,72.12,72.02,72.12,23500.0,59.339,59.3966,59.3143,59.3966,23500.0
2014-12-08 13:50:00,72.12,72.16,72.09,72.15,24400.0,59.3966,59.4296,59.3719,59.4214,24400.0
2014-12-08 13:55:00,72.15,72.16,72.06,72.08,23700.0,59.4214,59.4296,59.3472,59.3637,23700.0
2014-12-08 14:00:00,72.09,72.09,71.98,71.99,25700.0,59.3719,59.3719,59.2813,59.2896,25700.0
2014-12-08 14:05:00,71.99,72.01,71.98,71.99,92700.0,59.2896,59.3061,59.2813,59.2896,92700.0
2014-12-08 14:10:00,71.99,72.01,71.94,71.98,241800.0,59.2896,59.3061,59.2484,59.2813,241800.0
2014-12-08 14:15:00,71.98,72.01,71.94,71.98,72700.0,59.2813,59.3061,59.2484,59.2813,72700.0
2014-12-08 14:20:00,71.98,72.02,71.97,72.0,53800.0,59.2813,59.3143,59.2731,59.2978,53800.0
2014-12-08 14:25:00,72.0,72.07,71.99,72.07,31300.0,59.2978,59.3555,59.2896,59.3555,31300.0
2014-12-08 14:30:00,72.06,72.1,72.02,72.1,40700.0,59.3472,59.3802,59.3143,59.3802,40700.0
2014-12-08 14:35:00,72.1,72.15,72.09,72.15,21600.0,59.3802,59.4214,59.3719,59.4214,21600.0
2014-12-08 14:40:00,72.15,72.18,72.12,72.17,17900.0,59.4214,59.4461,59.3966,59.4378,17900.0
2014-12-08 14:45:00,72.17,72.23,72.15,72.23,24400.0,59.4378,59.4872,59.4214,59.4872,24400.0
2014-12-08 14:50:00,72.23,72.33,72.23,72.31,30700.0,59.4872,59.5696,59.4872,59.5531,30700.0
2014-12-08 14:55:00,72.31,72.43,72.27,72.42,81800.0,59.5531,59.652,59.5202,59.6437,81800.0
2014-12-08 15:00:00,72.42,72.55,72.4,72.51,90100.0,59.6437,59.7508,59.6272,59.7178,90100.0
2014-12-08 15:05:00,72.5,72.53,72.49,72.51,58000.0,59.7096,59.7343,59.7014,59.7178,58000.0
2014-12-08 15:10:00,72.5,72.52,72.49,72.49,53700.0,59.7096,59.7261,59.7014,59.7014,53700.0
2014-12-08 15:15:00,72.5,72.55,72.5,72.52,122700.0,59.7096,59.7508,59.7096,59.7261,122700.0
2014-12-08 15:20:00,72.51,72.61,72.5,72.6,82500.0,59.7178,59.8002,59.7096,59.792,82500.0
2014-12-08 15:25:00,72.6,72.68,72.59,72.68,60500.0,59.792,59.8579,59.7837,59.8579,60500.0
2014-12-08 15:30:00,72.68,72.72,72.66,72.7,133900.0,59.8579,59.8908,59.8414,59.8743,133900.0
2014-12-08 15:35:00,72.7,72.81,72.69,72.81,119800.0,59.8743,59.9649,59.8661,59.9649,119800.0
2014-12-08 15:40:00,72.8,72.84,72.78,72.82,172900.0,59.9567,59.9896,59.9402,59.9732,172900.0
2014-12-08 15:45:00,72.81,72.82,72.77,72.8,182400.0,59.9649,59.9732,59.932,59.9567,182400.0
2014-12-08 15:50:00,72.8,72.86,72.79,72.86,307300.0,59.9567,60.0061,59.9484,60.0061,307300.0
2014-12-08 15:55:00,72.86,72.86,72.7,72.86,346700.0,60.0061,60.0061,59.8743,60.0061,346700.0
2014-12-09 09:30:00,72.18,72.2,71.8,71.86,112900.0,59.4461,59.4625,59.1331,59.1825,112900.0
2014-12-09 09:35:00,71.84,72.03,71.78,72.01,47000.0,59.166,59.3225,59.1166,59.3061,47000.0
2014-12-09 09:40:00,72.01,72.03,71.88,71.96,51300.0,59.3061,59.3225,59.199,59.2649,51300.0
2014-12-09 09:45:00,71.96,72.04,71.85,71.9,35300.0,59.2649,59.3308,59.1743,59.2155,35300.0
2014-12-09 09:50:00,71.88,72.05,71.86,71.98,22400.0,59.199,59.339,59.1825,59.2813,22400.0
2014-12-09 09:55:00,71.99,72.0,71.74,71.8,52400.0,59.2896,59.2978,59.0837,59.1331,52400.0
2014-12-09 10:00:00,71.79,71.8,71.66,71.74,76700.0,59.1249,59.1331,59.0178,59.0837,76700.0
2014-12-09 10:05:00,71.73,71.79,71.59,71.6,34800.0,59.0754,59.1249,58.9601,58.9684,34800.0
2014-12-09 10:10:00,71.61,71.71,71.58,71.67,35800.0,58.9766,59.059,58.9519,59.026,35800.0
2014-12-09 10:15:00,71.66,71.7,71.53,71.59,61900.0,59.0178,59.0507,58.9107,58.9601,61900.0
2014-12-09 10:20:00,71.6,71.73,71.6,71.69,46300.0,58.9684,59.0754,58.9684,59.0425,46300.0
2014-12-09 10:25:00,71.69,71.74,71.58,71.66,57900.0,59.0425,59.0837,58.9519,59.0178,57900.0
2014-12-09 10:30:00,71.67,71.69,71.59,71.65,28500.0,59.026,59.0425,58.9601,59.0096,28500.0
2014-12-09 10:35:00,71.65,71.78,71.65,71.77,31100.0,59.0096,59.1166,59.0096,59.1084,31100.0
2014-12-09 10:40:00,71.77,72.03,71.76,72.02,53200.0,59.1084,59.3225,59.1002,59.3143,53200.0
2014-12-09 10:45:00,72.02,72.15,72.01,72.11,55500.0,59.3143,59.4214,59.3061,59.3884,55500.0
2014-12-09 10:50:00,72.1,72.11,72.04,72.05,31700.0,59.3802,59.3884,59.3308,59.339,31700.0
2014-12-09 10:55:00,72.05,72.09,71.99,72.03,41600.0,59.339,59.3719,59.2896,59.3225,41600.0
2014-12-09 11:00:00,72.02,72.03,71.93,71.94,35900.0,59.3143,59.3225,59.2402,59.2484,35900.0
2014-12-09 11:05:00,71.92,71.96,71.87,71.9,42400.0,59.2319,59.2649,59.1908,59.2155,42400.0
2014-12-09 11:10:00,71.91,71.97,71.82,71.83,31400.0,59.2237,59.2731,59.1496,59.1578,31400.0
2014-12-09 11:15:00,71.84,71.95,71.82,71.95,25200.0,59.166,59.2566,59.1496,59.2566,25200.0
2014-12-09 11:20:00,71.94,72.02,71.93,71.98,19600.0,59.2484,59.3143,59.2402,59.2813,19600.0
2014-12-09 11:25:00,71.98,72.06,71.97,71.98,23700.0,59.2813,59.3472,59.2731,59.2813,23700.0
2014-12-09 11:30:00,71.99,72.04,71.95,71.96,28600.0,59.2896,59.3308,59.2566,59.2649,28600.0
2014-12-09 11:35:00,71.94,72.1,71.92,72.1,23900.0,59.2484,59.3802,59.2319,59.3802,23900.0
2014-12-09 11:40:00,72.1,72.1,72.0,72.01,24600.0,59.3802,59.3802,59.2978,59.3061,24600.0
2014-12-09 11:45:00,72.0,72.01,71.92,72.0,31800.0,59.2978,59.3061,59.2319,59.2978,31800.0
2014-12-09 11:50:00,72.01,72.03,71.95,71.98,19700.0,59.3061,59.3225,59.2566,59.2813,19700.0
2014-12-09 11:55:00,71.98,72.03,71.95,72.02,11500.0,59.2813,59.3225,59.2566,59.3143,11500.0
2014-12-09 12:00:00,72.01,72.03,71.94,72.03,23900.0,59.3061,59.3225,59.2484,59.3225,23900.0
2014-12-09 12:05:00,72.03,72.1,72.03,72.06,23600.0,59.3225,59.3802,59.3225,59.3472,23600.0
2014-12-09 12:10:00,72.04,72.14,72.02,72.13,24300.0,59.3308,59.4131,59.3143,59.4049,24300.0
2014-12-09 12:15:00,72.14,72.17,72.06,72.08,23200.0,59.4131,59.4378,59.3472,59.3637,23200.0
2014-12-09 12:20:00,72.1,72.11,72.07,72.09,8900.0,59.3802,59.3884,59.3555,59.3719,8900.0
2014-12-09 12:25:00,72.08,72.2,72.08,72.19,39500.0,59.3637,59.4625,59.3637,59.4543,39500.0
2014-12-09 12:30:00,72.18,72.18,72.09,72.14,17200.0,59.4461,59.4461,59.3719,59.4131,17200.0
2014-12-09 12:35:00,72.14,72.2,72.09,72.2,19800.0,59.4131,59.4625,59.3719,59.4625,19800.0
2014-12-09 12:40:00,72.2,72.2,72.15,72.18,37000.0,59.4625,59.4625,59.4214,59.4461,37000.0
2014-12-09 12:45:00,72.19,72.21,72.12,72.15,28800.0,59.4543,59.4708,59.3966,59.4214,28800.0
2014-12-09 12:50:00,72.15,72.17,72.12,72.15,38100.0,59.4214,59.4378,59.3966,59.4214,38100.0
2014-12-09 12:55:00,72.15,72.15,72.11,72.15,16000.0,59.4214,59.4214,59.3884,59.4214,16000.0
2014-12-09 13:00:00,72.16,72.18,72.1,72.12,14800.0,59.4296,59.4461,59.3802,59.3966,14800.0
2014-12-09 13:05:00,72.12,72.2,72.12,72.2,23600.0,59.3966,59.4625,59.3966,59.4625,23600.0
2014-12-09 13:10:00,72.2,72.26,72.18,72.22,18500.0,59.4625,59.5119,59.4461,59.479,18500.0
2014-12-09 13:15:00,72.23,72.25,72.19,72.25,31900.0,59.4872,59.5037,59.4543,59.5037,31900.0
2014-12-09 13:20:00,72.25,72.25,72.16,72.17,29300.0,59.5037,59.5037,59.4296,59.4378,29300.0
2014-12-09 13:25:00,72.16,72.17,72.11,72.13,18800.0,59.4296,59.4378,59.3884,59.4049,18800.0
2014-12-09 13:30:00,72.12,72.17,72.11,72.17,14300.0,59.3966,59.4378,59.3884,59.4378,14300.0
2014-12-09 13:35:00,72.17,72.21,72.15,72.21,11400.0,59.4378,59.4708,59.4214,59.4708,11400.0
2014-12-09 13:40:00,72.21,72.21,72.15,72.18,17400.0,59.4708,59.4708,59.4214,59.4461,17400.0
2014-12-09 13:45:00,72.18,72.18,72.14,72.15,22100.0,59.4461,59.4461,59.4131,59.4214,22100.0
2014-12-09 13:50:00,72.16,72.16,72.13,72.13,42700.0,59.4296,59.4296,59.4049,59.4049,42700.0
2014-12-09 13:55:00,72.14,72.14,72.02,72.05,28900.0,59.4131,59.4131,59.3143,59.339,28900.0
2014-12-09 14:00:00,72.05,72.11,72.05,72.06,11700.0,59.339,59.3884,59.339,59.3472,11700.0
2014-12-09 14:05:00,72.05,72.13,72.03,72.11,21100.0,59.339,59.4049,59.3225,59.3884,21100.0
2014-12-09 14:10:00,72.12,72.16,72.01,72.02,17100.0,59.3966,59.4296,59.3061,59.3143,17100.0
2014-12-09 14:15:00,72.02,72.03,71.95,72.01,20200.0,59.3143,59.3225,59.2566,59.3061,20200.0
2014-12-09 14:20:00,72.03,72.06,72.0,72.04,20000.0,59.3225,59.3472,59.2978,59.3308,20000.0
2014-12-09 14:25:00,72.04,72.07,72.01,72.05,16100.0,59.3308,59.3555,59.3061,59.339,16100.0
2014-12-09 14:30:00,72.03,72.05,71.99,71.99,30000.0,59.3225,59.339,59.2896,59.2896,30000.0
2014-12-09 14:35:00,72.0,72.02,71.99,72.0,16400.0,59.2978,59.3143,59.2896,59.2978,16400.0
2014-12-09 14:40:00,72.0,72.02,71.97,72.02,58400.0,59.2978,59.3143,59.2731,59.3143,58400.0
2014-12-09 14:45:00,72.02,72.02,71.99,72.02,25800.0,59.3143,59.3143,59.2896,59.3143,25800.0
2014-12-09 14:50:00,72.02,72.07,71.98,71.99,23100.0,59.3143,59.3555,59.2813,59.2896,23100.0
2014-12-09 14:55:00,71.99,72.01,71.98,72.0,19700.0,59.2896,59.3061,59.2813,59.2978,19700.0
2014-12-09 15:00:00,72.0,72.09,72.0,72.09,52700.0,59.2978,59.3719,59.2978,59.3719,52700.0
2014-12-09 15:05:00,72.09,72.1,72.03,72.03,28500.0,59.3719,59.3802,59.3225,59.3225,28500.0
2014-12-09 15:10:00,72.04,72.08,72.02,72.03,31100.0,59.3308,59.3637,59.3143,59.3225,31100.0
2014-12-09 15:15:00,72.04,72.09,72.03,72.04,26000.0,59.3308,59.3719,59.3225,59.3308,26000.0
2014-12-09 15:20:00,72.04,72.09,72.01,72.09,37400.0,59.3308,59.3719,59.3061,59.3719,37400.0
2014-12-09 15:25:00,72.08,72.1,72.03,72.03,51600.0,59.3637,59.3802,59.3225,59.3225,51600.0
2014-12-09 15:30:00,72.02,72.06,72.02,72.05,42200.0,59.3143,59.3472,59.3143,59.339,42200.0
2014-12-09 15:35:00,72.06,72.14,72.03,72.14,44400.0,59.3472,59.4131,59.3225,59.4131,44400.0
2014-12-09 15:40:00,72.14,72.2,72.12,72.12,61200.0,59.4131,59.4625,59.3966,59.3966,61200.0
2014-12-09 15:45:00,72.11,72.18,72.09,72.17,73300.0,59.3884,59.4461,59.3719,59.4378,73300.0
2014-12-09 15:50:00,72.17,72.23,72.11,72.21,82300.0,59.4378,59.4872,59.3884,59.4708,82300.0
2014-12-09 15:55:00,72.2,72.25,72.15,72.2,160100.0,59.4625,59.5037,59.4214,59.4625,160100.0
2014-12-10 09:30:00,71.9,72.2,71.89,72.06,150000.0,59.2155,59.4625,59.2072,59.3472,150000.0
2014-12-10 09:35:00,72.13,72.15,71.9,71.99,27300.0,59.4049,59.4214,59.2155,59.2896,27300.0
2014-12-10 09:40:00,72.02,72.04,71.72,71.75,47700.0,59.3143,59.3308,59.0672,59.0919,47700.0
2014-12-10 09:45:00,71.75,71.75,71.57,71.57,51100.0,59.0919,59.0919,58.9437,58.9437,51100.0
2014-12-10 09:50:00,71.57,71.66,71.57,71.61,34700.0,58.9437,59.0178,58.9437,58.9766,34700.0
2014-12-10 09:55:00,71.63,71.73,71.62,71.66,43600.0,58.9931,59.0754,58.9849,59.0178,43600.0
2014-12-10 10:00:00,71.65,71.66,71.51,71.51,44600.0,59.0096,59.0178,58.8943,58.8943,44600.0
2014-12-10 10:05:00,71.53,71.61,71.53,71.57,38300.0,58.9107,58.9766,58.9107,58.9437,38300.0
2014-12-10 10:10:00,71.57,71.75,71.57,71.74,31600.0,58.9437,59.0919,58.9437,59.0837,31600.0
2014-12-10 10:15:00,71.75,71.84,71.71,71.75,39100.0,59.0919,59.166,59.059,59.0919,39100.0
2014-12-10 10:20:00,71.75,71.85,71.74,71.78,41000.0,59.0919,59.1743,59.0837,59.1166,41000.0
2014-12-10 10:25:00,71.78,71.8,71.74,71.76,49400.0,59.1166,59.1331,59.0837,59.1002,49400.0
2014-12-10 10:30:00,71.75,71.78,71.61,71.63,57000.0,59.0919,59.1166,58.9766,58.9931,57000.0
2014-12-10 10:35:00,71.63,71.8,71.62,71.8,58100.0,58.9931,59.1331,58.9849,59.1331,58100.0
2014-12-10 10:40:00,71.8,71.8,71.75,71.78,39300.0,59.1331,59.1331,59.0919,59.1166,39300.0
2014-12-10 10:45:00,71.77,71.84,71.76,71.81,26600.0,59.1084,59.166,59.1002,59.1413,26600.0
2014-12-10 10:50:00,71.81,71.88,71.75,71.88,24600.0,59.1413,59.199,59.0919,59.199,24600.0
2014-12-10 10:55:00,71.88,71.97,71.88,71.96,29100.0,59.199,59.2731,59.199,59.2649,29100.0
2014-12-10 11:00:00,71.97,71.99,71.82,71.85,22100.0,59.2731,59.2896,59.1496,59.1743,22100.0
2014-12-10 11:05:00,71.86,71.88,71.79,71.81,23800.0,59.1825,59.199,59.1249,59.1413,23800.0
2014-12-10 11:10:00,71.79,71.81,71.7,71.75,30600.0,59.1249,59.1413,59.0507,59.0919,30600.0
2014-12-10 11:15:00,71.75,71.79,71.73,71.73,27200.0,59.0919,59.1249,59.0754,59.0754,27200.0
2014-12-10 11:20:00,71.73,71.79,71.72,71.79,32200.0,59.0754,59.1249,59.0672,59.1249,32200.0
2014-12-10 11:25:00,71.79,71.79,71.68,71.69,32900.0,59.1249,59.1249,59.0343,59.0425,32900.0
2014-12-10 11:30:00,71.68,71.69,71.62,71.68,21100.0,59.0343,59.0425,58.9849,59.0343,21100.0
2014-12-10 11:35:00,71.69,71.71,71.6,71.71,36300.0,59.0425,59.059,58.9684,59.059,36300.0
2014-12-10 11:40:00,71.71,71.75,71.67,71.73,39700.0,59.059,59.0919,59.026,59.0754,39700.0
2014-12-10 11:45:00,71.73,71.77,71.72,71.76,32600.0,59.0754,59.1084,59.0672,59.1002,32600.0
2014-12-10 11:50:00,71.76,71.94,71.75,71.88,37900.0,59.1002,59.2484,59.0919,59.199,37900.0
2014-12-10 11:55:00,71.89,72.0,71.87,71.99,41300.0,59.2072,59.2978,59.1908,59.2896,41300.0
2014-12-10 12:00:00,71.98,71.99,71.9,71.93,45600.0,59.2813,59.2896,59.2155,59.2402,45600.0
2014-12-10 12:05:00,71.93,71.98,71.87,71.87,32200.0,59.2402,59.2813,59.1908,59.1908,32200.0
2014-12-10 12:10:00,71.86,71.87,71.74,71.75,32200.0,59.1825,59.1908,59.0837,59.0919,32200.0
2014-12-10 12:15:00,71.74,71.74,71.65,71.69,37500.0,59.0837,59.0837,59.0096,59.0425,37500.0
2014-12-10 12:20:00,71.66,71.75,71.64,71.73,12400.0,59.0178,59.0919,59.0013,59.0754,12400.0
2014-12-10 12:25:00,71.73,71.76,71.68,71.71,21500.0,59.0754,59.1002,59.0343,59.059,21500.0
2014-12-10 12:30:00,71.72,71.84,71.7,71.82,35200.0,59.0672,59.166,59.0507,59.1496,35200.0
2014-12-10 12:35:00,71.82,71.85,71.71,71.74,18300.0,59.1496,59.1743,59.059,59.0837,18300.0
2014-12-10 12:40:00,71.75,71.85,71.73,71.85,14800.0,59.0919,59.1743,59.0754,59.1743,14800.0
2014-12-10 12:45:00,71.85,71.9,71.84,71.86,18700.0,59.1743,59.2155,59.166,59.1825,18700.0
2014-12-10 12:50:00,71.86,71.94,71.85,71.89,19500.0,59.1825,59.2484,59.1743,59.2072,19500.0
2014-12-10 12:55:00,71.9,71.95,71.86,71.91,32800.0,59.2155,59.2566,59.1825,59.2237,32800.0
2014-12-10 13:00:00,71.9,71.94,71.88,71.92,14900.0,59.2155,59.2484,59.199,59.2319,14900.0
2014-12-10 13:05:00,71.92,71.94,71.86,71.89,20700.0,59.2319,59.2484,59.1825,59.2072,20700.0
2014-12-10 13:10:00,71.9,72.05,71.89,72.03,21800.0,59.2155,59.339,59.2072,59.3225,21800.0
2014-12-10 13:15:00,72.03,72.08,72.03,72.07,27300.0,59.3225,59.3637,59.3225,59.3555,27300.0
2014-12-10 13:20:00,72.05,72.06,72.02,72.06,18600.0,59.339,59.3472,59.3143,59.3472,18600.0
2014-12-10 13:25:00,72.06,72.1,72.04,72.07,23700.0,59.3472,59.3802,59.3308,59.3555,23700.0
2014-12-10 13:30:00,72.08,72.08,71.99,72.0,21600.0,59.3637,59.3637,59.2896,59.2978,21600.0
2014-12-10 13:35:00,72.0,72.02,71.99,72.0,12400.0,59.2978,59.3143,59.2896,59.2978,12400.0
2014-12-10 13:40:00,72.0,72.02,71.98,72.0,16800.0,59.2978,59.3143,59.2813,59.2978,16800.0
2014-12-10 13:45:00,71.99,71.99,71.73,71.73,29100.0,59.2896,59.2896,59.0754,59.0754,29100.0
2014-12-10 13:50:00,71.73,71.78,71.66,71.75,24200.0,59.0754,59.1166,59.0178,59.0919,24200.0
2014-12-10 13:55:00,71.75,71.75,71.68,71.69,15400.0,59.0919,59.0919,59.0343,59.0425,15400.0
2014-12-10 14:00:00,71.68,71.75,71.64,71.75,18600.0,59.0343,59.0919,59.0013,59.0919,18600.0
2014-12-10 14:05:00,71.76,71.8,71.7,71.7,16200.0,59.1002,59.1331,59.0507,59.0507,16200.0
2014-12-10 14:10:00,71.69,71.69,71.59,71.64,25000.0,59.0425,59.0425,58.9601,59.0013,25000.0
2014-12-10 14:15:00,71.64,71.75,71.63,71.75,9600.0,59.0013,59.0919,58.9931,59.0919,9600.0
2014-12-10 14:20:00,71.74,71.74,71.52,71.52,35100.0,59.0837,59.0837,58.9025,58.9025,35100.0
2014-12-10 14:25:00,71.51,71.56,71.46,71.48,25200.0,58.8943,58.9354,58.8531,58.8696,25200.0
2014-12-10 14:30:00,71.47,71.5,71.38,71.5,45000.0,58.8613,58.886,58.7872,58.886,45000.0
2014-12-10 14:35:00,71.5,71.51,71.38,71.4,25300.0,58.886,58.8943,58.7872,58.8037,25300.0
2014-12-10 14:40:00,71.39,71.5,71.37,71.44,29900.0,58.7954,58.886,58.779,58.8366,29900.0
2014-12-10 14:45:00,71.44,71.44,71.4,71.4,26900.0,58.8366,58.8366,58.8037,58.8037,26900.0
2014-12-10 14:50:00,71.4,71.4,71.33,71.35,46700.0,58.8037,58.8037,58.746,58.7625,46700.0
2014-12-10 14:55:00,71.35,71.36,71.29,71.3,52300.0,58.7625,58.7707,58.7131,58.7213,52300.0
2014-12-10 15:00:00,71.29,71.36,71.25,71.27,53900.0,58.7131,58.7707,58.6801,58.6966,53900.0
2014-12-10 15:05:00,71.28,71.34,71.2,71.32,119200.0,58.7048,58.7543,58.639,58.7378,119200.0
2014-12-10 15:10:00,71.31,71.33,71.27,71.27,68500.0,58.7295,58.746,58.6966,58.6966,68500.0
2014-12-10 15:15:00,71.27,71.37,71.23,71.37,57100.0,58.6966,58.779,58.6637,58.779,57100.0
2014-12-10 15:20:00,71.37,71.4,71.34,71.35,65500.0,58.779,58.8037,58.7543,58.7625,65500.0
2014-12-10 15:25:00,71.34,71.35,71.23,71.26,85700.0,58.7543,58.7625,58.6637,58.6884,85700.0
2014-12-10 15:30:00,71.26,71.36,71.17,71.36,103000.0,58.6884,58.7707,58.6142,58.7707,103000.0
2014-12-10 15:35:00,71.36,71.37,71.24,71.29,84400.0,58.7707,58.779,58.6719,58.7131,84400.0
2014-12-10 15:40:00,71.29,71.35,71.09,71.12,96100.0,58.7131,58.7625,58.5484,58.5731,96100.0
2014-12-10 15:45:00,71.12,71.14,71.0,71.04,119300.0,58.5731,58.5895,58.4742,58.5072,119300.0
2014-12-10 15:50:00,71.03,71.12,71.0,71.11,109500.0,58.4989,58.5731,58.4742,58.5648,109500.0
2014-12-10 15:55:00,71.11,71.24,71.01,71.06,246100.0,58.5648,58.6719,58.4825,58.5236,246100.0
2014-12-11 09:30:00,73.63,74.1,73.47,73.73,379500.0,60.6403,61.0273,60.5085,60.7226,379500.0
2014-12-11 09:35:00,73.73,74.5,73.64,74.5,308700.0,60.7226,61.3568,60.6485,61.3568,308700.0
2014-12-11 09:40:00,74.47,74.8,74.2,74.77,183100.0,61.3321,61.6038,61.1097,61.5791,183100.0
2014-12-11 09:45:00,74.77,74.86,74.38,74.47,208100.0,61.5791,61.6533,61.2579,61.3321,208100.0
2014-12-11 09:50:00,74.48,74.53,74.28,74.53,179800.0,61.3403,61.3815,61.1756,61.3815,179800.0
2014-12-11 09:55:00,74.53,74.78,74.51,74.66,99200.0,61.3815,61.5874,61.365,61.4885,99200.0
2014-12-11 10:00:00,74.65,75.1,74.62,75.01,219400.0,61.4803,61.8509,61.4556,61.7768,219400.0
2014-12-11 10:05:00,75.01,75.08,74.84,74.97,110800.0,61.7768,61.8344,61.6368,61.7439,110800.0
2014-12-11 10:10:00,74.94,75.07,74.68,74.7,100300.0,61.7191,61.8262,61.505,61.5215,100300.0
2014-12-11 10:15:00,74.7,74.73,74.56,74.59,58100.0,61.5215,61.5462,61.4062,61.4309,58100.0
2014-12-11 10:20:00,74.58,74.67,74.45,74.53,79500.0,61.4227,61.4968,61.3156,61.3815,79500.0
2014-12-11 10:25:00,74.53,74.65,74.49,74.62,104500.0,61.3815,61.4803,61.3485,61.4556,104500.0
2014-12-11 10:30:00,74.63,74.79,74.54,74.71,253500.0,61.4638,61.5956,61.3897,61.5297,253500.0
2014-12-11 10:35:00,74.7,74.81,74.66,74.81,53600.0,61.5215,61.6121,61.4885,61.6121,53600.0
2014-12-11 10:40:00,74.82,74.94,74.82,74.92,63300.0,61.6203,61.7191,61.6203,61.7027,63300.0
2014-12-11 10:45:00,74.92,74.93,74.78,74.82,67700.0,61.7027,61.7109,61.5874,61.6203,67700.0
2014-12-11 10:50:00,74.82,74.92,74.71,74.89,68500.0,61.6203,61.7027,61.5297,61.678,68500.0
2014-12-11 10:55:00,74.89,74.89,74.78,74.8,47900.0,61.678,61.678,61.5874,61.6038,47900.0
2014-12-11 11:00:00,74.81,74.81,74.68,74.79,84000.0,61.6121,61.6121,61.505,61.5956,84000.0
2014-12-11 11:05:00,74.79,74.94,74.79,74.94,36800.0,61.5956,61.7191,61.5956,61.7191,36800.0
2014-12-11 11:10:00,74.94,74.98,74.81,74.87,45100.0,61.7191,61.7521,61.6121,61.6615,45100.0
2014-12-11 11:15:00,74.87,74.96,74.83,74.92,30300.0,61.6615,61.7356,61.6285,61.7027,30300.0
2014-12-11 11:20:00,74.92,75.0,74.91,74.99,31500.0,61.7027,61.7686,61.6944,61.7603,31500.0
2014-12-11 11:25:00,75.0,75.05,74.77,74.79,80500.0,61.7686,61.8097,61.5791,61.5956,80500.0
2014-12-11 11:30:00,74.8,74.88,74.77,74.85,67400.0,61.6038,61.6697,61.5791,61.645,67400.0
2014-12-11 11:35:00,74.86,74.86,74.68,74.73,61900.0,61.6533,61.6533,61.505,61.5462,61900.0
2014-12-11 11:40:00,74.73,74.81,74.69,74.77,27300.0,61.5462,61.6121,61.5132,61.5791,27300.0
2014-12-11 11:45:00,74.77,74.79,74.69,74.69,24700.0,61.5791,61.5956,61.5132,61.5132,24700.0
2014-12-11 11:50:00,74.69,74.81,74.65,74.77,48600.0,61.5132,61.6121,61.4803,61.5791,48600.0
2014-12-11 11:55:00,74.78,74.85,74.74,74.82,25900.0,61.5874,61.645,61.5544,61.6203,25900.0
2014-12-11 12:00:00,74.82,74.84,74.72,74.73,53400.0,61.6203,61.6368,61.538,61.5462,53400.0
2014-12-11 12:05:00,74.72,74.73,74.65,74.66,30700.0,61.538,61.5462,61.4803,61.4885,30700.0
2014-12-11 12:10:00,74.66,74.66,74.48,74.48,90500.0,61.4885,61.4885,61.3403,61.3403,90500.0
2014-12-11 12:15:00,74.47,74.5,74.43,74.5,57300.0,61.3321,61.3568,61.2991,61.3568,57300.0
2014-12-11 12:20:00,74.5,74.51,74.18,74.21,83800.0,61.3568,61.365,61.0932,61.1179,83800.0
2014-12-11 12:25:00,74.2,74.21,74.07,74.09,73500.0,61.1097,61.1179,61.0026,61.0191,73500.0
2014-12-11 12:30:00,74.1,74.12,74.01,74.03,78700.0,61.0273,61.0438,60.9532,60.9697,78700.0
2014-12-11 12:35:00,74.03,74.04,73.71,73.72,216600.0,60.9697,60.9779,60.7061,60.7144,216600.0
2014-12-11 12:40:00,73.72,73.84,73.64,73.72,131400.0,60.7144,60.8132,60.6485,60.7144,131400.0
2014-12-11 12:45:00,73.72,73.74,73.63,73.64,89900.0,60.7144,60.7308,60.6403,60.6485,89900.0
2014-12-11 12:50:00,73.64,73.65,73.48,73.51,202700.0,60.6485,60.6567,60.5167,60.5414,202700.0
2014-12-11 12:55:00,73.52,73.6,73.43,73.43,127300.0,60.5497,60.6155,60.4755,60.4755,127300.0
2014-12-11 13:00:00,73.44,73.46,73.31,73.37,117800.0,60.4838,60.5002,60.3767,60.4261,117800.0
2014-12-11 13:05:00,73.35,73.35,73.18,73.2,145600.0,60.4096,60.4096,60.2696,60.2861,145600.0
2014-12-11 13:10:00,73.2,73.24,73.08,73.21,152100.0,60.2861,60.3191,60.1873,60.2943,152100.0
2014-12-11 13:15:00,73.21,73.31,73.16,73.27,74700.0,60.2943,60.3767,60.2532,60.3438,74700.0
2014-12-11 13:20:00,73.26,73.29,73.09,73.12,103000.0,60.3355,60.3602,60.1955,60.2202,103000.0
2014-12-11 13:25:00,73.12,73.15,73.04,73.12,69300.0,60.2202,60.2449,60.1543,60.2202,69300.0
2014-12-11 13:30:00,73.13,73.24,73.1,73.16,129100.0,60.2285,60.3191,60.2038,60.2532,129100.0
2014-12-11 13:35:00,73.16,73.17,73.0,73.03,112500.0,60.2532,60.2614,60.1214,60.1461,112500.0
2014-12-11 13:40:00,73.03,73.1,72.88,72.91,101000.0,60.1461,60.2038,60.0226,60.0473,101000.0
2014-12-11 13:45:00,72.91,72.99,72.88,72.93,95700.0,60.0473,60.1132,60.0226,60.0637,95700.0
2014-12-11 13:50:00,72.94,72.96,72.7,72.72,139200.0,60.072,60.0885,59.8743,59.8908,139200.0
2014-12-11 13:55:00,72.74,72.74,72.6,72.64,141000.0,59.9073,59.9073,59.792,59.8249,141000.0
2014-12-11 14:00:00,72.64,72.93,72.64,72.86,107100.0,59.8249,60.0637,59.8249,60.0061,107100.0
2014-12-11 14:05:00,72.86,72.88,72.69,72.86,55500.0,60.0061,60.0226,59.8661,60.0061,55500.0
2014-12-11 14:10:00,72.84,72.84,72.74,72.77,42700.0,59.9896,59.9896,59.9073,59.932,42700.0
2014-12-11 14:15:00,72.77,72.86,72.74,72.8,37700.0,59.932,60.0061,59.9073,59.9567,37700.0
2014-12-11 14:20:00,72.8,72.88,72.79,72.84,36000.0,59.9567,60.0226,59.9484,59.9896,36000.0
2014-12-11 14:25:00,72.83,72.85,72.7,72.73,56400.0,59.9814,59.9979,59.8743,59.899,56400.0
2014-12-11 14:30:00,72.72,72.77,72.65,72.71,41600.0,59.8908,59.932,59.8331,59.8826,41600.0
2014-12-11 14:35:00,72.71,72.86,72.68,72.83,58400.0,59.8826,60.0061,59.8579,59.9814,58400.0
2014-12-11 14:40:00,72.83,72.84,72.71,72.73,49300.0,59.9814,59.9896,59.8826,59.899,49300.0
2014-12-11 14:45:00,72.73,72.74,72.48,72.57,53600.0,59.899,59.9073,59.6931,59.7673,53600.0
2014-12-11 14:50:00,72.56,72.64,72.51,72.62,55000.0,59.759,59.8249,59.7178,59.8084,55000.0
2014-12-11 14:55:00,72.62,72.64,72.45,72.49,80700.0,59.8084,59.8249,59.6684,59.7014,80700.0
2014-12-11 15:00:00,72.49,72.58,72.46,72.55,110800.0,59.7014,59.7755,59.6767,59.7508,110800.0
2014-12-11 15:05:00,72.56,72.56,72.39,72.43,141100.0,59.759,59.759,59.619,59.652,141100.0
2014-12-11 15:10:00,72.43,72.51,72.39,72.41,106100.0,59.652,59.7178,59.619,59.6355,106100.0
2014-12-11 15:15:00,72.42,72.42,72.21,72.22,157200.0,59.6437,59.6437,59.4708,59.479,157200.0
2014-12-11 15:20:00,72.22,72.23,72.05,72.12,205600.0,59.479,59.4872,59.339,59.3966,205600.0
2014-12-11 15:25:00,72.11,72.18,72.01,72.01,238200.0,59.3884,59.4461,59.3061,59.3061,238200.0
2014-12-11 15:30:00,72.02,72.09,71.91,71.98,182500.0,59.3143,59.3719,59.2237,59.2813,182500.0
2014-12-11 15:35:00,71.99,72.08,71.91,71.99,234300.0,59.2896,59.3637,59.2237,59.2896,234300.0
2014-12-11 15:40:00,72.0,72.03,71.74,71.74,222800.0,59.2978,59.3225,59.0837,59.0837,222800.0
2014-12-11 15:45:00,71.74,71.79,71.7,71.72,227600.0,59.0837,59.1249,59.0507,59.0672,227600.0
2014-12-11 15:50:00,71.71,71.72,71.55,71.58,329600.0,59.059,59.0672,58.9272,58.9519,329600.0
2014-12-11 15:55:00,71.59,71.67,71.54,71.62,641200.0,58.9601,59.026,58.919,58.9849,641200.0
2014-12-12 09:30:00,71.46,71.52,71.06,71.49,211400.0,58.8531,58.9025,58.5236,58.8778,211400.0
2014-12-12 09:35:00,71.51,71.62,71.08,71.12,102800.0,58.8943,58.9849,58.5401,58.5731,102800.0
2014-12-12 09:40:00,71.11,71.13,70.86,70.86,140400.0,58.5648,58.5813,58.3589,58.3589,140400.0
2014-12-12 09:45:00,70.86,71.02,70.83,70.93,59200.0,58.3589,58.4907,58.3342,58.4166,59200.0
2014-12-12 09:50:00,70.92,71.22,70.92,71.18,22500.0,58.4083,58.6554,58.4083,58.6225,22500.0
2014-12-12 09:55:00,71.18,71.64,71.18,71.62,38200.0,58.6225,59.0013,58.6225,58.9849,38200.0
2014-12-12 10:00:00,71.64,71.65,71.25,71.28,33200.0,59.0013,59.0096,58.6801,58.7048,33200.0
2014-12-12 10:05:00,71.29,71.45,71.27,71.34,27100.0,58.7131,58.8448,58.6966,58.7543,27100.0
2014-12-12 10:10:00,71.36,71.36,71.12,71.16,81000.0,58.7707,58.7707,58.5731,58.606,81000.0
2014-12-12 10:15:00,71.15,71.15,70.83,70.83,83800.0,58.5978,58.5978,58.3342,58.3342,83800.0
2014-12-12 10:20:00,70.83,70.83,70.4,70.64,231100.0,58.3342,58.3342,57.9801,58.1777,231100.0
2014-12-12 10:25:00,70.65,71.29,70.65,71.29,287400.0,58.186,58.7131,58.186,58.7131,287400.0
2014-12-12 10:30:00,71.3,71.47,71.24,71.38,116700.0,58.7213,58.8613,58.6719,58.7872,116700.0
2014-12-12 10:35:00,71.38,71.4,71.32,71.34,68500.0,58.7872,58.8037,58.7378,58.7543,68500.0
2014-12-12 10:40:00,71.33,71.36,71.19,71.28,75800.0,58.746,58.7707,58.6307,58.7048,75800.0
2014-12-12 10:45:00,71.28,71.45,71.25,71.44,66600.0,58.7048,58.8448,58.6801,58.8366,66600.0
2014-12-12 10:50:00,71.43,71.44,71.19,71.21,41700.0,58.8284,58.8366,58.6307,58.6472,41700.0
2014-12-12 10:55:00,71.2,71.2,70.86,70.89,54000.0,58.639,58.639,58.3589,58.3836,54000.0
2014-12-12 11:00:00,70.89,70.95,70.74,70.8,71800.0,58.3836,58.4331,58.2601,58.3095,71800.0
2014-12-12 11:05:00,70.82,70.9,70.79,70.81,66200.0,58.326,58.3919,58.3013,58.3178,66200.0
2014-12-12 11:10:00,70.81,70.9,70.81,70.89,55500.0,58.3178,58.3919,58.3178,58.3836,55500.0
2014-12-12 11:15:00,70.88,70.89,70.64,70.64,50800.0,58.3754,58.3836,58.1777,58.1777,50800.0
2014-12-12 11:20:00,70.64,70.8,70.64,70.78,43300.0,58.1777,58.3095,58.1777,58.293,43300.0
2014-12-12 11:25:00,70.78,70.79,70.46,70.49,55700.0,58.293,58.3013,58.0295,58.0542,55700.0
2014-12-12 11:30:00,70.49,70.7,70.45,70.69,41100.0,58.0542,58.2272,58.0213,58.2189,41100.0
2014-12-12 11:35:00,70.7,70.71,70.53,70.67,42800.0,58.2272,58.2354,58.0872,58.2025,42800.0
2014-12-12 11:40:00,70.65,70.69,70.51,70.52,54800.0,58.186,58.2189,58.0707,58.0789,54800.0
2014-12-12 11:45:00,70.51,70.52,70.34,70.42,80600.0,58.0707,58.0789,57.9307,57.9966,80600.0
2014-12-12 11:50:00,70.43,70.52,70.34,70.39,39300.0,58.0048,58.0789,57.9307,57.9719,39300.0
2014-12-12 11:55:00,70.4,70.47,70.34,70.38,41600.0,57.9801,58.0377,57.9307,57.9636,41600.0
2014-12-12 12:00:00,70.39,70.55,70.38,70.52,36000.0,57.9719,58.1036,57.9636,58.0789,36000.0
2014-12-12 12:05:00,70.52,70.64,70.52,70.55,33700.0,58.0789,58.1777,58.0789,58.1036,33700.0
2014-12-12 12:10:00,70.55,70.71,70.54,70.7,25600.0,58.1036,58.2354,58.0954,58.2272,25600.0
2014-12-12 12:15:00,70.7,70.77,70.64,70.71,21000.0,58.2272,58.2848,58.1777,58.2354,21000.0
2014-12-12 12:20:00,70.71,70.77,70.66,70.76,27700.0,58.2354,58.2848,58.1942,58.2766,27700.0
2014-12-12 12:25:00,70.76,70.87,70.75,70.87,33100.0,58.2766,58.3672,58.2683,58.3672,33100.0
2014-12-12 12:30:00,70.87,70.97,70.85,70.97,50900.0,58.3672,58.4495,58.3507,58.4495,50900.0
2014-12-12 12:35:00,70.96,70.99,70.8,70.8,86400.0,58.4413,58.466,58.3095,58.3095,86400.0
2014-12-12 12:40:00,70.8,70.82,70.68,70.7,36900.0,58.3095,58.326,58.2107,58.2272,36900.0
2014-12-12 12:45:00,70.72,70.8,70.62,70.65,81200.0,58.2436,58.3095,58.1613,58.186,81200.0
2014-12-12 12:50:00,70.64,70.73,70.56,70.57,76800.0,58.1777,58.2519,58.1119,58.1201,76800.0
2014-12-12 12:55:00,70.57,70.57,70.41,70.51,52500.0,58.1201,58.1201,57.9883,58.0707,52500.0
2014-12-12 13:00:00,70.51,70.52,70.3,70.33,77900.0,58.0707,58.0789,57.8977,57.9224,77900.0
2014-12-12 13:05:00,70.34,70.56,70.33,70.55,40400.0,57.9307,58.1119,57.9224,58.1036,40400.0
2014-12-12 13:10:00,70.55,70.57,70.48,70.51,64700.0,58.1036,58.1201,58.046,58.0707,64700.0
2014-12-12 13:15:00,70.52,70.6,70.51,70.6,80200.0,58.0789,58.1448,58.0707,58.1448,80200.0
2014-12-12 13:20:00,70.61,70.66,70.44,70.46,100300.0,58.153,58.1942,58.013,58.0295,100300.0
2014-12-12 13:25:00,70.46,70.47,70.38,70.42,60500.0,58.0295,58.0377,57.9636,57.9966,60500.0
2014-12-12 13:30:00,70.42,70.45,70.28,70.28,79800.0,57.9966,58.0213,57.8813,57.8813,79800.0
2014-12-12 13:35:00,70.28,70.37,70.21,70.37,71600.0,57.8813,57.9554,57.8236,57.9554,71600.0
2014-12-12 13:40:00,70.38,70.5,70.37,70.49,43000.0,57.9636,58.0624,57.9554,58.0542,43000.0
2014-12-12 13:45:00,70.49,70.51,70.38,70.4,81000.0,58.0542,58.0707,57.9636,57.9801,81000.0
2014-12-12 13:50:00,70.4,70.45,70.39,70.45,60500.0,57.9801,58.0213,57.9719,58.0213,60500.0
2014-12-12 13:55:00,70.45,70.5,70.44,70.45,61100.0,58.0213,58.0624,58.013,58.0213,61100.0
2014-12-12 14:00:00,70.45,70.46,70.31,70.37,59600.0,58.0213,58.0295,57.906,57.9554,59600.0
2014-12-12 14:05:00,70.37,70.47,70.37,70.42,58100.0,57.9554,58.0377,57.9554,57.9966,58100.0
2014-12-12 14:10:00,70.42,70.42,70.28,70.3,47400.0,57.9966,57.9966,57.8813,57.8977,47400.0
2014-12-12 14:15:00,70.3,70.31,70.1,70.11,63200.0,57.8977,57.906,57.733,57.7412,63200.0
2014-12-12 14:20:00,70.1,70.19,70.06,70.12,143100.0,57.733,57.8071,57.7001,57.7495,143100.0
2014-12-12 14:25:00,70.13,70.2,70.09,70.09,57300.0,57.7577,57.8154,57.7248,57.7248,57300.0
2014-12-12 14:30:00,70.1,70.18,70.02,70.16,52900.0,57.733,57.7989,57.6671,57.7824,52900.0
2014-12-12 14:35:00,70.15,70.16,70.06,70.08,52900.0,57.7742,57.7824,57.7001,57.7165,52900.0
2014-12-12 14:40:00,70.08,70.08,70.0,70.08,59500.0,57.7165,57.7165,57.6507,57.7165,59500.0
2014-12-12 14:45:00,70.07,70.1,70.05,70.07,55900.0,57.7083,57.733,57.6918,57.7083,55900.0
2014-12-12 14:50:00,70.06,70.07,70.06,70.06,52800.0,57.7001,57.7083,57.7001,57.7001,52800.0
2014-12-12 14:55:00,70.06,70.19,70.06,70.17,62500.0,57.7001,57.8071,57.7001,57.7907,62500.0
2014-12-12 15:00:00,70.17,70.3,70.15,70.27,61700.0,57.7907,57.8977,57.7742,57.873,61700.0
2014-12-12 15:05:00,70.28,70.29,70.2,70.25,58200.0,57.8813,57.8895,57.8154,57.8565,58200.0
2014-12-12 15:10:00,70.26,70.26,70.16,70.19,73100.0,57.8648,57.8648,57.7824,57.8071,73100.0
2014-12-12 15:15:00,70.18,70.31,70.14,70.21,53800.0,57.7989,57.906,57.766,57.8236,53800.0
2014-12-12 15:20:00,70.21,70.24,70.12,70.17,69900.0,57.8236,57.8483,57.7495,57.7907,69900.0
2014-12-12 15:25:00,70.17,70.17,70.08,70.09,99600.0,57.7907,57.7907,57.7165,57.7248,99600.0
2014-12-12 15:30:00,70.09,70.09,69.96,69.98,168800.0,57.7248,57.7248,57.6177,57.6342,168800.0
2014-12-12 15:35:00,69.98,70.04,69.65,69.66,206500.0,57.6342,57.6836,57.3624,57.3706,206500.0
2014-12-12 15:40:00,69.66,69.78,69.6,69.62,216600.0,57.3706,57.4695,57.3212,57.3377,216600.0
2014-12-12 15:45:00,69.62,69.68,69.47,69.68,251500.0,57.3377,57.3871,57.2142,57.3871,251500.0
2014-12-12 15:50:00,69.68,69.68,69.6,69.64,270800.0,57.3871,57.3871,57.3212,57.3542,270800.0
2014-12-12 15:55:00,69.65,69.77,69.53,69.57,398300.0,57.3624,57.4612,57.2636,57.2965,398300.0
2014-12-15 09:30:00,69.68,70.03,69.56,69.72,175800.0,57.3871,57.6754,57.2883,57.4201,175800.0
2014-12-15 09:35:00,69.72,69.99,69.58,69.58,96100.0,57.4201,57.6424,57.3048,57.3048,96100.0
2014-12-15 09:40:00,69.59,69.81,69.58,69.69,82600.0,57.313,57.4942,57.3048,57.3953,82600.0
2014-12-15 09:45:00,69.72,70.18,69.7,70.16,59300.0,57.4201,57.7989,57.4036,57.7824,59300.0
2014-12-15 09:50:00,70.17,70.35,70.09,70.31,81900.0,57.7907,57.9389,57.7248,57.906,81900.0
2014-12-15 09:55:00,70.31,70.6,70.24,70.6,191200.0,57.906,58.1448,57.8483,58.1448,191200.0
2014-12-15 10:00:00,70.59,70.69,70.42,70.62,126200.0,58.1366,58.2189,57.9966,58.1613,126200.0
2014-12-15 10:05:00,70.63,70.72,70.39,70.4,45900.0,58.1695,58.2436,57.9719,57.9801,45900.0
2014-12-15 10:10:00,70.43,70.58,70.42,70.58,28500.0,58.0048,58.1283,57.9966,58.1283,28500.0
2014-12-15 10:15:00,70.58,70.69,70.45,70.48,39700.0,58.1283,58.2189,58.0213,58.046,39700.0
2014-12-15 10:20:00,70.49,70.52,70.35,70.38,26200.0,58.0542,58.0789,57.9389,57.9636,26200.0
2014-12-15 10:25:00,70.37,70.53,70.37,70.45,37700.0,57.9554,58.0872,57.9554,58.0213,37700.0
2014-12-15 10:30:00,70.44,70.44,70.16,70.16,29400.0,58.013,58.013,57.7824,57.7824,29400.0
2014-12-15 10:35:00,70.15,70.2,69.97,69.99,51600.0,57.7742,57.8154,57.6259,57.6424,51600.0
2014-12-15 10:40:00,69.99,70.06,69.88,69.99,76800.0,57.6424,57.7001,57.5518,57.6424,76800.0
2014-12-15 10:45:00,69.99,70.09,69.98,70.07,56800.0,57.6424,57.7248,57.6342,57.7083,56800.0
2014-12-15 10:50:00,70.06,70.3,70.06,70.27,45200.0,57.7001,57.8977,57.7001,57.873,45200.0
2014-12-15 10:55:00,70.26,70.26,70.1,70.11,36400.0,57.8648,57.8648,57.733,57.7412,36400.0
2014-12-15 11:00:00,70.12,70.13,69.91,69.95,29300.0,57.7495,57.7577,57.5765,57.6095,29300.0
2014-12-15 11:05:00,69.95,69.95,69.76,69.91,43200.0,57.6095,57.6095,57.453,57.5765,43200.0
2014-12-15 11:10:00,69.91,69.98,69.8,69.81,36900.0,57.5765,57.6342,57.4859,57.4942,36900.0
2014-12-15 11:15:00,69.81,69.83,69.66,69.69,33800.0,57.4942,57.5106,57.3706,57.3953,33800.0
2014-12-15 11:20:00,69.69,69.77,69.53,69.59,33300.0,57.3953,57.4612,57.2636,57.313,33300.0
2014-12-15 11:25:00,69.6,69.69,69.53,69.59,50900.0,57.3212,57.3953,57.2636,57.313,50900.0
2014-12-15 11:30:00,69.58,69.71,69.57,69.64,33700.0,57.3048,57.4118,57.2965,57.3542,33700.0
2014-12-15 11:35:00,69.64,69.67,69.45,69.48,65500.0,57.3542,57.3789,57.1977,57.2224,65500.0
2014-12-15 11:40:00,69.48,69.56,69.42,69.48,49700.0,57.2224,57.2883,57.173,57.2224,49700.0
2014-12-15 11:45:00,69.49,69.65,69.46,69.62,41800.0,57.2306,57.3624,57.2059,57.3377,41800.0
2014-12-15 11:50:00,69.63,69.75,69.6,69.65,73300.0,57.3459,57.4448,57.3212,57.3624,73300.0
2014-12-15 11:55:00,69.65,69.7,69.61,69.61,60900.0,57.3624,57.4036,57.3295,57.3295,60900.0
2014-12-15 12:00:00,69.6,69.7,69.56,69.67,56300.0,57.3212,57.4036,57.2883,57.3789,56300.0
2014-12-15 12:05:00,69.69,69.94,69.65,69.87,71300.0,57.3953,57.6012,57.3624,57.5436,71300.0
2014-12-15 12:10:00,69.86,69.96,69.78,69.83,48400.0,57.5354,57.6177,57.4695,57.5106,48400.0
2014-12-15 12:15:00,69.83,69.87,69.76,69.83,59200.0,57.5106,57.5436,57.453,57.5106,59200.0
2014-12-15 12:20:00,69.83,69.94,69.82,69.94,44500.0,57.5106,57.6012,57.5024,57.6012,44500.0
2014-12-15 12:25:00,69.94,70.15,69.94,70.02,45900.0,57.6012,57.7742,57.6012,57.6671,45900.0
2014-12-15 12:30:00,70.03,70.09,69.93,70.01,49100.0,57.6754,57.7248,57.593,57.6589,49100.0
2014-12-15 12:35:00,70.0,70.21,69.99,70.2,32000.0,57.6507,57.8236,57.6424,57.8154,32000.0
2014-12-15 12:40:00,70.2,70.22,70.08,70.11,48000.0,57.8154,57.8318,57.7165,57.7412,48000.0
2014-12-15 12:45:00,70.12,70.19,70.03,70.06,24100.0,57.7495,57.8071,57.6754,57.7001,24100.0
2014-12-15 12:50:00,70.05,70.24,70.03,70.22,28700.0,57.6918,57.8483,57.6754,57.8318,28700.0
2014-12-15 12:55:00,70.22,70.39,70.21,70.34,35500.0,57.8318,57.9719,57.8236,57.9307,35500.0
2014-12-15 13:00:00,70.33,70.35,70.2,70.29,27200.0,57.9224,57.9389,57.8154,57.8895,27200.0
2014-12-15 13:05:00,70.27,70.27,70.1,70.12,40400.0,57.873,57.873,57.733,57.7495,40400.0
2014-12-15 13:10:00,70.11,70.16,70.0,70.03,26600.0,57.7412,57.7824,57.6507,57.6754,26600.0
2014-12-15 13:15:00,70.03,70.06,69.95,70.05,32100.0,57.6754,57.7001,57.6095,57.6918,32100.0
2014-12-15 13:20:00,70.04,70.23,70.02,70.17,29300.0,57.6836,57.8401,57.6671,57.7907,29300.0
2014-12-15 13:25:00,70.16,70.18,70.01,70.02,23100.0,57.7824,57.7989,57.6589,57.6671,23100.0
2014-12-15 13:30:00,70.0,70.07,69.88,69.95,40100.0,57.6507,57.7083,57.5518,57.6095,40100.0
2014-12-15 13:35:00,69.95,70.12,69.94,70.01,57300.0,57.6095,57.7495,57.6012,57.6589,57300.0
2014-12-15 13:40:00,70.01,70.11,69.98,70.0,27100.0,57.6589,57.7412,57.6342,57.6507,27100.0
2014-12-15 13:45:00,70.0,70.0,69.9,69.92,19900.0,57.6507,57.6507,57.5683,57.5848,19900.0
2014-12-15 13:50:00,69.92,70.05,69.88,70.02,56800.0,57.5848,57.6918,57.5518,57.6671,56800.0
2014-12-15 13:55:00,70.01,70.06,69.92,69.92,50200.0,57.6589,57.7001,57.5848,57.5848,50200.0
2014-12-15 14:00:00,69.91,69.97,69.81,69.85,46000.0,57.5765,57.6259,57.4942,57.5271,46000.0
2014-12-15 14:05:00,69.86,70.0,69.84,69.98,33600.0,57.5354,57.6507,57.5189,57.6342,33600.0
2014-12-15 14:10:00,69.97,70.01,69.95,70.0,78200.0,57.6259,57.6589,57.6095,57.6507,78200.0
2014-12-15 14:15:00,70.0,70.05,69.97,70.04,61300.0,57.6507,57.6918,57.6259,57.6836,61300.0
2014-12-15 14:20:00,70.05,70.22,70.03,70.17,41600.0,57.6918,57.8318,57.6754,57.7907,41600.0
2014-12-15 14:25:00,70.18,70.33,70.12,70.16,48800.0,57.7989,57.9224,57.7495,57.7824,48800.0
2014-12-15 14:30:00,70.17,70.17,69.97,70.02,91900.0,57.7907,57.7907,57.6259,57.6671,91900.0
2014-12-15 14:35:00,70.02,70.2,70.01,70.14,83200.0,57.6671,57.8154,57.6589,57.766,83200.0
2014-12-15 14:40:00,70.14,70.15,69.9,69.9,45500.0,57.766,57.7742,57.5683,57.5683,45500.0
2014-12-15 14:45:00,69.91,70.01,69.87,69.91,28800.0,57.5765,57.6589,57.5436,57.5765,28800.0
2014-12-15 14:50:00,69.9,69.95,69.88,69.94,28500.0,57.5683,57.6095,57.5518,57.6012,28500.0
2014-12-15 14:55:00,69.94,69.98,69.84,69.86,48200.0,57.6012,57.6342,57.5189,57.5354,48200.0
2014-12-15 15:00:00,69.85,69.88,69.76,69.79,69500.0,57.5271,57.5518,57.453,57.4777,69500.0
2014-12-15 15:05:00,69.8,69.9,69.76,69.86,67800.0,57.4859,57.5683,57.453,57.5354,67800.0
2014-12-15 15:10:00,69.86,69.92,69.79,69.79,63000.0,57.5354,57.5848,57.4777,57.4777,63000.0
2014-12-15 15:15:00,69.81,69.82,69.67,69.75,68000.0,57.4942,57.5024,57.3789,57.4448,68000.0
2014-12-15 15:20:00,69.73,69.78,69.67,69.75,58300.0,57.4283,57.4695,57.3789,57.4448,58300.0
2014-12-15 15:25:00,69.75,69.83,69.61,69.63,64400.0,57.4448,57.5106,57.3295,57.3459,64400.0
2014-12-15 15:30:00,69.64,69.64,69.51,69.55,101200.0,57.3542,57.3542,57.2471,57.28,101200.0
2014-12-15 15:35:00,69.55,69.74,69.55,69.68,113200.0,57.28,57.4365,57.28,57.3871,113200.0
2014-12-15 15:40:00,69.69,69.74,69.64,69.68,97500.0,57.3953,57.4365,57.3542,57.3871,97500.0
2014-12-15 15:45:00,69.68,69.71,69.52,69.7,127800.0,57.3871,57.4118,57.2553,57.4036,127800.0
2014-12-15 15:50:00,69.7,69.74,69.66,69.73,83600.0,57.4036,57.4365,57.3706,57.4283,83600.0
2014-12-15 15:55:00,69.73,69.76,69.65,69.65,246100.0,57.4283,57.453,57.3624,57.3624,246100.0
2014-12-16 09:30:00,69.39,69.84,69.03,69.8,108100.0,57.1483,57.5189,56.8518,57.4859,108100.0
2014-12-16 09:35:00,69.82,70.0,69.77,69.83,119600.0,57.5024,57.6507,57.4612,57.5106,119600.0
2014-12-16 09:40:00,69.85,70.2,69.79,69.88,84100.0,57.5271,57.8154,57.4777,57.5518,84100.0
2014-12-16 09:45:00,69.89,70.19,69.89,70.16,183800.0,57.5601,57.8071,57.5601,57.7824,183800.0
2014-12-16 09:50:00,70.17,70.2,69.99,70.01,95300.0,57.7907,57.8154,57.6424,57.6589,95300.0
2014-12-16 09:55:00,70.0,70.13,69.96,69.96,222500.0,57.6507,57.7577,57.6177,57.6177,222500.0
2014-12-16 10:00:00,69.96,71.35,69.96,70.1,109900.0,57.6177,58.7625,57.6177,57.733,109900.0
2014-12-16 10:05:00,70.1,70.19,69.91,69.91,85100.0,57.733,57.8071,57.5765,57.5765,85100.0
2014-12-16 10:10:00,69.9,69.92,69.75,69.79,30700.0,57.5683,57.5848,57.4448,57.4777,30700.0
2014-12-16 10:15:00,69.77,70.38,69.75,70.33,100700.0,57.4612,57.9636,57.4448,57.9224,100700.0
2014-12-16 10:20:00,70.33,70.43,70.19,70.42,140100.0,57.9224,58.0048,57.8071,57.9966,140100.0
2014-12-16 10:25:00,70.44,70.45,70.3,70.37,122500.0,58.013,58.0213,57.8977,57.9554,122500.0
2014-12-16 10:30:00,70.37,70.4,70.19,70.21,33600.0,57.9554,57.9801,57.8071,57.8236,33600.0
2014-12-16 10:35:00,70.2,70.21,70.1,70.16,46200.0,57.8154,57.8236,57.733,57.7824,46200.0
2014-12-16 10:40:00,70.16,70.17,70.0,70.07,34500.0,57.7824,57.7907,57.6507,57.7083,34500.0
2014-12-16 10:45:00,70.08,70.25,70.07,70.19,28700.0,57.7165,57.8565,57.7083,57.8071,28700.0
2014-12-16 10:50:00,70.19,70.41,70.18,70.4,65900.0,57.8071,57.9883,57.7989,57.9801,65900.0
2014-12-16 10:55:00,70.4,70.47,70.37,70.39,58200.0,57.9801,58.0377,57.9554,57.9719,58200.0
2014-12-16 11:00:00,70.38,70.43,70.34,70.42,57500.0,57.9636,58.0048,57.9307,57.9966,57500.0
2014-12-16 11:05:00,70.42,70.43,70.29,70.29,30000.0,57.9966,58.0048,57.8895,57.8895,30000.0
2014-12-16 11:10:00,70.28,70.34,70.21,70.34,35200.0,57.8813,57.9307,57.8236,57.9307,35200.0
2014-12-16 11:15:00,70.35,70.53,70.31,70.52,45200.0,57.9389,58.0872,57.906,58.0789,45200.0
2014-12-16 11:20:00,70.53,70.66,70.5,70.66,57200.0,58.0872,58.1942,58.0624,58.1942,57200.0
2014-12-16 11:25:00,70.68,70.95,70.65,70.85,124800.0,58.2107,58.4331,58.186,58.3507,124800.0
2014-12-16 11:30:00,70.84,70.95,70.74,70.75,56700.0,58.3425,58.4331,58.2601,58.2683,56700.0
2014-12-16 11:35:00,70.75,70.8,70.67,70.73,43600.0,58.2683,58.3095,58.2025,58.2519,43600.0
2014-12-16 11:40:00,70.71,70.71,70.58,70.63,21000.0,58.2354,58.2354,58.1283,58.1695,21000.0
2014-12-16 11:45:00,70.64,70.67,70.59,70.62,17100.0,58.1777,58.2025,58.1366,58.1613,17100.0
2014-12-16 11:50:00,70.62,70.7,70.52,70.54,45000.0,58.1613,58.2272,58.0789,58.0954,45000.0
2014-12-16 11:55:00,70.54,70.54,70.45,70.46,25300.0,58.0954,58.0954,58.0213,58.0295,25300.0
2014-12-16 12:00:00,70.47,70.51,70.35,70.41,27300.0,58.0377,58.0707,57.9389,57.9883,27300.0
2014-12-16 12:05:00,70.41,70.42,70.31,70.32,12800.0,57.9883,57.9966,57.906,57.9142,12800.0
2014-12-16 12:10:00,70.33,70.38,70.17,70.18,20300.0,57.9224,57.9636,57.7907,57.7989,20300.0
2014-12-16 12:15:00,70.18,70.28,70.16,70.23,23600.0,57.7989,57.8813,57.7824,57.8401,23600.0
2014-12-16 12:20:00,70.23,70.27,70.15,70.2,13900.0,57.8401,57.873,57.7742,57.8154,13900.0
2014-12-16 12:25:00,70.23,70.28,70.16,70.19,24000.0,57.8401,57.8813,57.7824,57.8071,24000.0
2014-12-16 12:30:00,70.18,70.25,70.16,70.19,19300.0,57.7989,57.8565,57.7824,57.8071,19300.0
2014-12-16 12:35:00,70.18,70.24,70.14,70.16,20000.0,57.7989,57.8483,57.766,57.7824,20000.0
2014-12-16 12:40:00,70.16,70.21,70.02,70.03,20000.0,57.7824,57.8236,57.6671,57.6754,20000.0
2014-12-16 12:45:00,70.03,70.03,69.93,69.95,19700.0,57.6754,57.6754,57.593,57.6095,19700.0
2014-12-16 12:50:00,69.96,70.07,69.96,70.0,16900.0,57.6177,57.7083,57.6177,57.6507,16900.0
2014-12-16 12:55:00,70.0,70.05,69.96,69.96,16100.0,57.6507,57.6918,57.6177,57.6177,16100.0
2014-12-16 13:00:00,69.96,70.12,69.96,70.06,28100.0,57.6177,57.7495,57.6177,57.7001,28100.0
2014-12-16 13:05:00,70.05,70.08,69.95,69.97,22100.0,57.6918,57.7165,57.6095,57.6259,22100.0
2014-12-16 13:10:00,69.92,69.93,69.79,69.82,34100.0,57.5848,57.593,57.4777,57.5024,34100.0
2014-12-16 13:15:00,69.82,69.93,69.66,69.74,34900.0,57.5024,57.593,57.3706,57.4365,34900.0
2014-12-16 13:20:00,69.73,69.81,69.67,69.67,20300.0,57.4283,57.4942,57.3789,57.3789,20300.0
2014-12-16 13:25:00,69.66,69.75,69.63,69.68,16800.0,57.3706,57.4448,57.3459,57.3871,16800.0
2014-12-16 13:30:00,69.67,69.74,69.57,69.7,22300.0,57.3789,57.4365,57.2965,57.4036,22300.0
2014-12-16 13:35:00,69.7,69.8,69.7,69.75,13800.0,57.4036,57.4859,57.4036,57.4448,13800.0
2014-12-16 13:40:00,69.76,69.94,69.76,69.93,31500.0,57.453,57.6012,57.453,57.593,31500.0
2014-12-16 13:45:00,69.94,69.94,69.77,69.84,25800.0,57.6012,57.6012,57.4612,57.5189,25800.0
2014-12-16 13:50:00,69.85,69.99,69.84,69.9,28700.0,57.5271,57.6424,57.5189,57.5683,28700.0
2014-12-16 13:55:00,69.89,69.95,69.83,69.84,18100.0,57.5601,57.6095,57.5106,57.5189,18100.0
2014-12-16 14:00:00,69.84,69.86,69.77,69.79,21900.0,57.5189,57.5354,57.4612,57.4777,21900.0
2014-12-16 14:05:00,69.77,69.91,69.76,69.89,26200.0,57.4612,57.5765,57.453,57.5601,26200.0
2014-12-16 14:10:00,69.88,69.95,69.85,69.9,26000.0,57.5518,57.6095,57.5271,57.5683,26000.0
2014-12-16 14:15:00,69.89,69.89,69.79,69.86,39800.0,57.5601,57.5601,57.4777,57.5354,39800.0
2014-12-16 14:20:00,69.87,69.97,69.86,69.94,43000.0,57.5436,57.6259,57.5354,57.6012,43000.0
2014-12-16 14:25:00,69.95,69.99,69.9,69.9,22700.0,57.6095,57.6424,57.5683,57.5683,22700.0
2014-12-16 14:30:00,69.91,70.02,69.91,69.95,28800.0,57.5765,57.6671,57.5765,57.6095,28800.0
2014-12-16 14:35:00,69.95,70.01,69.88,69.94,35600.0,57.6095,57.6589,57.5518,57.6012,35600.0
2014-12-16 14:40:00,69.95,70.06,69.94,69.96,17400.0,57.6095,57.7001,57.6012,57.6177,17400.0
2014-12-16 14:45:00,69.95,70.02,69.9,69.94,22000.0,57.6095,57.6671,57.5683,57.6012,22000.0
2014-12-16 14:50:00,69.94,69.94,69.77,69.81,33300.0,57.6012,57.6012,57.4612,57.4942,33300.0
2014-12-16 14:55:00,69.83,69.88,69.8,69.86,18000.0,57.5106,57.5518,57.4859,57.5354,18000.0
2014-12-16 15:00:00,69.84,69.93,69.78,69.92,24600.0,57.5189,57.593,57.4695,57.5848,24600.0
2014-12-16 15:05:00,69.92,69.97,69.89,69.94,78700.0,57.5848,57.6259,57.5601,57.6012,78700.0
2014-12-16 15:10:00,69.95,69.96,69.71,69.73,45900.0,57.6095,57.6177,57.4118,57.4283,45900.0
2014-12-16 15:15:00,69.73,69.9,69.73,69.86,37400.0,57.4283,57.5683,57.4283,57.5354,37400.0
2014-12-16 15:20:00,69.86,69.91,69.76,69.78,37900.0,57.5354,57.5765,57.453,57.4695,37900.0
2014-12-16 15:25:00,69.77,69.79,69.63,69.64,43100.0,57.4612,57.4777,57.3459,57.3542,43100.0
2014-12-16 15:30:00,69.65,69.88,69.61,69.78,50900.0,57.3624,57.5518,57.3295,57.4695,50900.0
2014-12-16 15:35:00,69.78,69.84,69.6,69.64,64100.0,57.4695,57.5189,57.3212,57.3542,64100.0
2014-12-16 15:40:00,69.65,69.65,69.42,69.48,47400.0,57.3624,57.3624,57.173,57.2224,47400.0
2014-12-16 15:45:00,69.44,69.59,69.41,69.55,96600.0,57.1894,57.313,57.1647,57.28,96600.0
2014-12-16 15:50:00,69.55,69.55,69.35,69.51,131000.0,57.28,57.28,57.1153,57.2471,131000.0
2014-12-16 15:55:00,69.51,69.51,69.22,69.25,264600.0,57.2471,57.2471,57.0083,57.033,264600.0
2014-12-17 09:30:00,69.56,69.66,69.23,69.37,58700.0,57.2883,57.3706,57.0165,57.1318,58700.0
2014-12-17 09:35:00,69.35,69.62,69.35,69.59,25200.0,57.1153,57.3377,57.1153,57.313,25200.0
2014-12-17 09:40:00,69.58,69.97,69.57,69.78,23200.0,57.3048,57.6259,57.2965,57.4695,23200.0
2014-12-17 09:45:00,69.75,69.76,69.42,69.42,25200.0,57.4448,57.453,57.173,57.173,25200.0
2014-12-17 09:50:00,69.42,69.52,69.35,69.45,62700.0,57.173,57.2553,57.1153,57.1977,62700.0
2014-12-17 09:55:00,69.47,69.65,69.4,69.52,114600.0,57.2142,57.3624,57.1565,57.2553,114600.0
2014-12-17 10:00:00,69.51,69.56,69.39,69.45,48900.0,57.2471,57.2883,57.1483,57.1977,48900.0
2014-12-17 10:05:00,69.44,69.51,69.41,69.49,48100.0,57.1894,57.2471,57.1647,57.2306,48100.0
2014-12-17 10:10:00,69.5,69.52,69.41,69.41,66600.0,57.2389,57.2553,57.1647,57.1647,66600.0
2014-12-17 10:15:00,69.42,69.56,69.35,69.41,109700.0,57.173,57.2883,57.1153,57.1647,109700.0
2014-12-17 10:20:00,69.44,69.44,69.35,69.4,59800.0,57.1894,57.1894,57.1153,57.1565,59800.0
2014-12-17 10:25:00,69.4,69.59,69.4,69.55,33600.0,57.1565,57.313,57.1565,57.28,33600.0
2014-12-17 10:30:00,69.54,69.56,69.4,69.44,67600.0,57.2718,57.2883,57.1565,57.1894,67600.0
2014-12-17 10:35:00,69.43,69.49,69.41,69.46,84000.0,57.1812,57.2306,57.1647,57.2059,84000.0
2014-12-17 10:40:00,69.45,69.53,69.42,69.48,130300.0,57.1977,57.2636,57.173,57.2224,130300.0
2014-12-17 10:45:00,69.46,69.51,69.42,69.47,23900.0,57.2059,57.2471,57.173,57.2142,23900.0
2014-12-17 10:50:00,69.46,69.5,69.45,69.45,32300.0,57.2059,57.2389,57.1977,57.1977,32300.0
2014-12-17 10:55:00,69.45,69.47,69.37,69.4,19700.0,57.1977,57.2142,57.1318,57.1565,19700.0
2014-12-17 11:00:00,69.39,69.57,69.39,69.53,91900.0,57.1483,57.2965,57.1483,57.2636,91900.0
2014-12-17 11:05:00,69.52,69.55,69.49,69.54,24700.0,57.2553,57.28,57.2306,57.2718,24700.0
2014-12-17 11:10:00,69.53,69.62,69.52,69.61,34600.0,57.2636,57.3377,57.2553,57.3295,34600.0
2014-12-17 11:15:00,69.6,69.75,69.6,69.75,36700.0,57.3212,57.4448,57.3212,57.4448,36700.0
2014-12-17 11:20:00,69.75,69.86,69.69,69.85,23000.0,57.4448,57.5354,57.3953,57.5271,23000.0
2014-12-17 11:25:00,69.86,69.9,69.83,69.83,23000.0,57.5354,57.5683,57.5106,57.5106,23000.0
2014-12-17 11:30:00,69.83,69.86,69.67,69.67,36000.0,57.5106,57.5354,57.3789,57.3789,36000.0
2014-12-17 11:35:00,69.66,69.91,69.64,69.89,20200.0,57.3706,57.5765,57.3542,57.5601,20200.0
2014-12-17 11:40:00,69.89,69.98,69.88,69.95,24300.0,57.5601,57.6342,57.5518,57.6095,24300.0
2014-12-17 11:45:00,69.95,70.09,69.86,69.87,38700.0,57.6095,57.7248,57.5354,57.5436,38700.0
2014-12-17 11:50:00,69.86,69.96,69.86,69.89,21300.0,57.5354,57.6177,57.5354,57.5601,21300.0
2014-12-17 11:55:00,69.92,70.09,69.9,70.03,28100.0,57.5848,57.7248,57.5683,57.6754,28100.0
2014-12-17 12:00:00,70.02,70.05,69.92,70.01,14200.0,57.6671,57.6918,57.5848,57.6589,14200.0
2014-12-17 12:05:00,70.0,70.02,69.94,69.97,15200.0,57.6507,57.6671,57.6012,57.6259,15200.0
2014-12-17 12:10:00,69.95,69.95,69.86,69.87,14100.0,57.6095,57.6095,57.5354,57.5436,14100.0
2014-12-17 12:15:00,69.87,69.89,69.85,69.86,14600.0,57.5436,57.5601,57.5271,57.5354,14600.0
2014-12-17 12:20:00,69.87,69.87,69.84,69.84,20600.0,57.5436,57.5436,57.5189,57.5189,20600.0
2014-12-17 12:25:00,69.83,69.83,69.65,69.67,20000.0,57.5106,57.5106,57.3624,57.3789,20000.0
2014-12-17 12:30:00,69.64,69.75,69.64,69.7,12500.0,57.3542,57.4448,57.3542,57.4036,12500.0
2014-12-17 12:35:00,69.68,69.74,69.63,69.63,14100.0,57.3871,57.4365,57.3459,57.3459,14100.0
2014-12-17 12:40:00,69.62,69.64,69.53,69.59,13800.0,57.3377,57.3542,57.2636,57.313,13800.0
2014-12-17 12:45:00,69.6,69.64,69.55,69.62,16100.0,57.3212,57.3542,57.28,57.3377,16100.0
2014-12-17 12:50:00,69.61,69.72,69.6,69.7,15800.0,57.3295,57.4201,57.3212,57.4036,15800.0
2014-12-17 12:55:00,69.66,69.7,69.62,69.65,20400.0,57.3706,57.4036,57.3377,57.3624,20400.0
2014-12-17 13:00:00,69.67,69.7,69.59,69.6,20100.0,57.3789,57.4036,57.313,57.3212,20100.0
2014-12-17 13:05:00,69.59,69.66,69.58,69.59,24700.0,57.313,57.3706,57.3048,57.313,24700.0
2014-12-17 13:10:00,69.61,69.61,69.57,69.59,23200.0,57.3295,57.3295,57.2965,57.313,23200.0
2014-12-17 13:15:00,69.59,69.63,69.58,69.62,24800.0,57.313,57.3459,57.3048,57.3377,24800.0
2014-12-17 13:20:00,69.61,69.64,69.57,69.58,16400.0,57.3295,57.3542,57.2965,57.3048,16400.0
2014-12-17 13:25:00,69.58,69.64,69.56,69.59,19600.0,57.3048,57.3542,57.2883,57.313,19600.0
2014-12-17 13:30:00,69.6,69.69,69.57,69.68,16600.0,57.3212,57.3953,57.2965,57.3871,16600.0
2014-12-17 13:35:00,69.67,69.69,69.6,69.69,16900.0,57.3789,57.3953,57.3212,57.3953,16900.0
2014-12-17 13:40:00,69.7,69.75,69.65,69.73,14500.0,57.4036,57.4448,57.3624,57.4283,14500.0
2014-12-17 13:45:00,69.73,69.74,69.61,69.67,22100.0,57.4283,57.4365,57.3295,57.3789,22100.0
2014-12-17 13:50:00,69.66,69.72,69.65,69.72,19300.0,57.3706,57.4201,57.3624,57.4201,19300.0
2014-12-17 13:55:00,69.71,69.86,69.68,69.84,20600.0,57.4118,57.5354,57.3871,57.5189,20600.0
2014-12-17 14:00:00,69.85,70.7,69.77,70.41,77800.0,57.5271,58.2272,57.4612,57.9883,77800.0
2014-12-17 14:05:00,70.36,70.43,70.17,70.26,35600.0,57.9471,58.0048,57.7907,57.8648,35600.0
2014-12-17 14:10:00,70.23,70.48,70.22,70.4,46400.0,57.8401,58.046,57.8318,57.9801,46400.0
2014-12-17 14:15:00,70.42,70.42,70.22,70.29,21300.0,57.9966,57.9966,57.8318,57.8895,21300.0
2014-12-17 14:20:00,70.29,70.32,70.1,70.32,35600.0,57.8895,57.9142,57.733,57.9142,35600.0
2014-12-17 14:25:00,70.3,70.38,70.23,70.26,30000.0,57.8977,57.9636,57.8401,57.8648,30000.0
2014-12-17 14:30:00,70.25,70.35,70.14,70.27,49600.0,57.8565,57.9389,57.766,57.873,49600.0
2014-12-17 14:35:00,70.28,70.47,70.28,70.42,37400.0,57.8813,58.0377,57.8813,57.9966,37400.0
2014-12-17 14:40:00,70.42,70.42,69.96,70.08,37900.0,57.9966,57.9966,57.6177,57.7165,37900.0
2014-12-17 14:45:00,70.13,70.17,69.99,70.05,24900.0,57.7577,57.7907,57.6424,57.6918,24900.0
2014-12-17 14:50:00,70.06,70.21,70.0,70.19,30900.0,57.7001,57.8236,57.6507,57.8071,30900.0
2014-12-17 14:55:00,70.19,70.22,69.98,69.98,31500.0,57.8071,57.8318,57.6342,57.6342,31500.0
2014-12-17 15:00:00,70.01,70.01,69.8,69.91,51500.0,57.6589,57.6589,57.4859,57.5765,51500.0
2014-12-17 15:05:00,69.91,69.97,69.84,69.88,31800.0,57.5765,57.6259,57.5189,57.5518,31800.0
2014-12-17 15:10:00,69.88,70.0,69.8,69.99,31600.0,57.5518,57.6507,57.4859,57.6424,31600.0
2014-12-17 15:15:00,70.0,70.12,69.9,70.11,33300.0,57.6507,57.7495,57.5683,57.7412,33300.0
2014-12-17 15:20:00,70.11,70.12,69.98,70.04,33900.0,57.7412,57.7495,57.6342,57.6836,33900.0
2014-12-17 15:25:00,70.06,70.33,70.0,70.31,39200.0,57.7001,57.9224,57.6507,57.906,39200.0
2014-12-17 15:30:00,70.3,70.39,70.22,70.33,57500.0,57.8977,57.9719,57.8318,57.9224,57500.0
2014-12-17 15:35:00,70.33,70.35,70.21,70.34,65700.0,57.9224,57.9389,57.8236,57.9307,65700.0
2014-12-17 15:40:00,70.32,70.49,70.32,70.39,127600.0,57.9142,58.0542,57.9142,57.9719,127600.0
2014-12-17 15:45:00,70.39,70.54,70.36,70.42,74800.0,57.9719,58.0954,57.9471,57.9966,74800.0
2014-12-17 15:50:00,70.43,70.47,70.32,70.34,90000.0,58.0048,58.0377,57.9142,57.9307,90000.0
2014-12-17 15:55:00,70.35,70.43,70.2,70.29,418400.0,57.9389,58.0048,57.8154,57.8895,418400.0
2014-12-18 09:30:00,71.2,71.2,70.95,70.97,98400.0,58.639,58.639,58.4331,58.4495,98400.0
2014-12-18 09:35:00,70.96,71.26,70.91,71.06,41600.0,58.4413,58.6884,58.4001,58.5236,41600.0
2014-12-18 09:40:00,71.05,71.34,71.01,71.32,44900.0,58.5154,58.7543,58.4825,58.7378,44900.0
2014-12-18 09:45:00,71.32,71.41,71.25,71.41,30500.0,58.7378,58.8119,58.6801,58.8119,30500.0
2014-12-18 09:50:00,71.41,71.43,71.13,71.23,72000.0,58.8119,58.8284,58.5813,58.6637,72000.0
2014-12-18 09:55:00,71.21,71.26,71.11,71.25,59600.0,58.6472,58.6884,58.5648,58.6801,59600.0
2014-12-18 10:00:00,71.24,71.28,71.15,71.25,43100.0,58.6719,58.7048,58.5978,58.6801,43100.0
2014-12-18 10:05:00,71.24,71.31,71.14,71.3,78400.0,58.6719,58.7295,58.5895,58.7213,78400.0
2014-12-18 10:10:00,71.31,71.59,71.28,71.53,57900.0,58.7295,58.9601,58.7048,58.9107,57900.0
2014-12-18 10:15:00,71.52,71.63,71.5,71.57,45800.0,58.9025,58.9931,58.886,58.9437,45800.0
2014-12-18 10:20:00,71.58,71.72,71.48,71.49,77900.0,58.9519,59.0672,58.8696,58.8778,77900.0
2014-12-18 10:25:00,71.5,71.6,71.49,71.57,25900.0,58.886,58.9684,58.8778,58.9437,25900.0
2014-12-18 10:30:00,71.56,71.63,71.51,71.63,35600.0,58.9354,58.9931,58.8943,58.9931,35600.0
2014-12-18 10:35:00,71.63,71.64,71.52,71.57,43400.0,58.9931,59.0013,58.9025,58.9437,43400.0
2014-12-18 10:40:00,71.56,71.63,71.56,71.58,89900.0,58.9354,58.9931,58.9354,58.9519,89900.0
2014-12-18 10:45:00,71.59,71.63,71.53,71.61,40400.0,58.9601,58.9931,58.9107,58.9766,40400.0
2014-12-18 10:50:00,71.61,71.66,71.57,71.66,88300.0,58.9766,59.0178,58.9437,59.0178,88300.0
2014-12-18 10:55:00,71.65,71.66,71.52,71.53,48800.0,59.0096,59.0178,58.9025,58.9107,48800.0
2014-12-18 11:00:00,71.52,71.55,71.36,71.48,53800.0,58.9025,58.9272,58.7707,58.8696,53800.0
2014-12-18 11:05:00,71.48,71.49,71.31,71.35,38800.0,58.8696,58.8778,58.7295,58.7625,38800.0
2014-12-18 11:10:00,71.34,71.39,71.28,71.28,24900.0,58.7543,58.7954,58.7048,58.7048,24900.0
2014-12-18 11:15:00,71.29,71.38,71.28,71.37,25400.0,58.7131,58.7872,58.7048,58.779,25400.0
2014-12-18 11:20:00,71.37,71.43,71.36,71.39,17700.0,58.779,58.8284,58.7707,58.7954,17700.0
2014-12-18 11:25:00,71.39,71.45,71.33,71.34,30000.0,58.7954,58.8448,58.746,58.7543,30000.0
2014-12-18 11:30:00,71.34,71.4,71.28,71.4,29100.0,58.7543,58.8037,58.7048,58.8037,29100.0
2014-12-18 11:35:00,71.41,71.44,71.37,71.42,27200.0,58.8119,58.8366,58.779,58.8201,27200.0
2014-12-18 11:40:00,71.42,71.49,71.38,71.44,31600.0,58.8201,58.8778,58.7872,58.8366,31600.0
2014-12-18 11:45:00,71.45,71.49,71.41,71.47,35600.0,58.8448,58.8778,58.8119,58.8613,35600.0
2014-12-18 11:50:00,71.47,71.55,71.44,71.54,40600.0,58.8613,58.9272,58.8366,58.919,40600.0
2014-12-18 11:55:00,71.54,71.63,71.54,71.59,37000.0,58.919,58.9931,58.919,58.9601,37000.0
2014-12-18 12:00:00,71.59,71.63,71.57,71.61,74000.0,58.9601,58.9931,58.9437,58.9766,74000.0
2014-12-18 12:05:00,71.61,71.64,71.58,71.58,42900.0,58.9766,59.0013,58.9519,58.9519,42900.0
2014-12-18 12:10:00,71.58,71.6,71.49,71.53,46200.0,58.9519,58.9684,58.8778,58.9107,46200.0
2014-12-18 12:15:00,71.53,71.64,71.53,71.59,26000.0,58.9107,59.0013,58.9107,58.9601,26000.0
2014-12-18 12:20:00,71.58,71.59,71.51,71.52,40800.0,58.9519,58.9601,58.8943,58.9025,40800.0
2014-12-18 12:25:00,71.51,71.57,71.48,71.5,22100.0,58.8943,58.9437,58.8696,58.886,22100.0
2014-12-18 12:30:00,71.5,71.54,71.48,71.51,29800.0,58.886,58.919,58.8696,58.8943,29800.0
2014-12-18 12:35:00,71.53,71.54,71.48,71.5,20500.0,58.9107,58.919,58.8696,58.886,20500.0
2014-12-18 12:40:00,71.49,71.58,71.49,71.56,20600.0,58.8778,58.9519,58.8778,58.9354,20600.0
2014-12-18 12:45:00,71.55,71.6,71.52,71.59,24300.0,58.9272,58.9684,58.9025,58.9601,24300.0
2014-12-18 12:50:00,71.58,71.64,71.57,71.6,23600.0,58.9519,59.0013,58.9437,58.9684,23600.0
2014-12-18 12:55:00,71.61,71.64,71.59,71.64,16300.0,58.9766,59.0013,58.9601,59.0013,16300.0
2014-12-18 13:00:00,71.63,71.63,71.55,71.57,35900.0,58.9931,58.9931,58.9272,58.9437,35900.0
2014-12-18 13:05:00,71.57,71.58,71.51,71.57,28400.0,58.9437,58.9519,58.8943,58.9437,28400.0
2014-12-18 13:10:00,71.58,71.61,71.54,71.58,23700.0,58.9519,58.9766,58.919,58.9519,23700.0
2014-12-18 13:15:00,71.57,71.64,71.56,71.62,29200.0,58.9437,59.0013,58.9354,58.9849,29200.0
2014-12-18 13:20:00,71.63,71.78,71.63,71.78,33600.0,58.9931,59.1166,58.9931,59.1166,33600.0
2014-12-18 13:25:00,71.78,71.78,71.68,71.73,39100.0,59.1166,59.1166,59.0343,59.0754,39100.0
2014-12-18 13:30:00,71.74,71.75,71.65,71.65,69200.0,59.0837,59.0919,59.0096,59.0096,69200.0
2014-12-18 13:35:00,71.65,71.7,71.64,71.66,24500.0,59.0096,59.0507,59.0013,59.0178,24500.0
2014-12-18 13:40:00,71.67,71.71,71.63,71.67,46800.0,59.026,59.059,58.9931,59.026,46800.0
2014-12-18 13:45:00,71.67,71.7,71.63,71.68,33100.0,59.026,59.0507,58.9931,59.0343,33100.0
2014-12-18 13:50:00,71.67,71.69,71.65,71.68,21900.0,59.026,59.0425,59.0096,59.0343,21900.0
2014-12-18 13:55:00,71.67,71.68,71.58,71.6,27200.0,59.026,59.0343,58.9519,58.9684,27200.0
2014-12-18 14:00:00,71.6,71.63,71.48,71.49,43700.0,58.9684,58.9931,58.8696,58.8778,43700.0
2014-12-18 14:05:00,71.49,71.49,71.42,71.45,29900.0,58.8778,58.8778,58.8201,58.8448,29900.0
2014-12-18 14:10:00,71.45,71.53,71.43,71.52,39900.0,58.8448,58.9107,58.8284,58.9025,39900.0
2014-12-18 14:15:00,71.53,71.6,71.5,71.58,46100.0,58.9107,58.9684,58.886,58.9519,46100.0
2014-12-18 14:20:00,71.58,71.59,71.5,71.5,46600.0,58.9519,58.9601,58.886,58.886,46600.0
2014-12-18 14:25:00,71.5,71.57,71.47,71.47,41100.0,58.886,58.9437,58.8613,58.8613,41100.0
2014-12-18 14:30:00,71.47,71.61,71.47,71.61,82900.0,58.8613,58.9766,58.8613,58.9766,82900.0
2014-12-18 14:35:00,71.6,71.71,71.59,71.7,66800.0,58.9684,59.059,58.9601,59.0507,66800.0
2014-12-18 14:40:00,71.71,71.73,71.65,71.65,54300.0,59.059,59.0754,59.0096,59.0096,54300.0
2014-12-18 14:45:00,71.65,71.69,71.62,71.62,77200.0,59.0096,59.0425,58.9849,58.9849,77200.0
2014-12-18 14:50:00,71.62,71.75,71.62,71.73,68300.0,58.9849,59.0919,58.9849,59.0754,68300.0
2014-12-18 14:55:00,71.73,71.82,71.71,71.79,89100.0,59.0754,59.1496,59.059,59.1249,89100.0
2014-12-18 15:00:00,71.8,71.89,71.79,71.8,115800.0,59.1331,59.2072,59.1249,59.1331,115800.0
2014-12-18 15:05:00,71.81,71.91,71.8,71.9,95500.0,59.1413,59.2237,59.1331,59.2155,95500.0
2014-12-18 15:10:00,71.89,71.99,71.87,71.96,68100.0,59.2072,59.2896,59.1908,59.2649,68100.0
2014-12-18 15:15:00,71.96,72.03,71.93,72.01,112200.0,59.2649,59.3225,59.2402,59.3061,112200.0
2014-12-18 15:20:00,72.01,72.01,71.87,71.88,70100.0,59.3061,59.3061,59.1908,59.199,70100.0
2014-12-18 15:25:00,71.88,71.96,71.87,71.93,81900.0,59.199,59.2649,59.1908,59.2402,81900.0
2014-12-18 15:30:00,71.94,72.04,71.92,71.94,148000.0,59.2484,59.3308,59.2319,59.2484,148000.0
2014-12-18 15:35:00,71.93,71.98,71.92,71.92,96500.0,59.2402,59.2813,59.2319,59.2319,96500.0
2014-12-18 15:40:00,71.93,72.12,71.92,72.11,108500.0,59.2402,59.3966,59.2319,59.3884,108500.0
2014-12-18 15:45:00,72.11,72.16,72.04,72.15,162000.0,59.3884,59.4296,59.3308,59.4214,162000.0
2014-12-18 15:50:00,72.16,72.26,72.14,72.25,197000.0,59.4296,59.5119,59.4131,59.5037,197000.0
2014-12-18 15:55:00,72.26,72.48,72.25,72.46,391600.0,59.5119,59.6931,59.5037,59.6767,391600.0
2014-12-19 09:30:00,72.24,72.65,71.91,72.17,1518600.0,59.4955,59.8331,59.2237,59.4378,1518600.0
2014-12-19 09:35:00,72.17,72.3,71.91,72.12,106800.0,59.4378,59.5449,59.2237,59.3966,106800.0
2014-12-19 09:40:00,72.13,72.24,71.85,71.85,71100.0,59.4049,59.4955,59.1743,59.1743,71100.0
2014-12-19 09:45:00,71.89,71.89,71.72,71.72,68000.0,59.2072,59.2072,59.0672,59.0672,68000.0
2014-12-19 09:50:00,71.72,71.73,71.33,71.59,161800.0,59.0672,59.0754,58.746,58.9601,161800.0
2014-12-19 09:55:00,71.56,71.78,71.53,71.73,127100.0,58.9354,59.1166,58.9107,59.0754,127100.0
2014-12-19 10:00:00,71.73,71.75,71.64,71.73,190500.0,59.0754,59.0919,59.0013,59.0754,190500.0
2014-12-19 10:05:00,71.73,72.1,71.73,72.07,80000.0,59.0754,59.3802,59.0754,59.3555,80000.0
2014-12-19 10:10:00,72.04,72.38,72.0,72.35,64500.0,59.3308,59.6108,59.2978,59.5861,64500.0
2014-12-19 10:15:00,72.34,72.4,72.24,72.35,34700.0,59.5778,59.6272,59.4955,59.5861,34700.0
2014-12-19 10:20:00,72.34,72.47,72.23,72.46,33700.0,59.5778,59.6849,59.4872,59.6767,33700.0
2014-12-19 10:25:00,72.46,72.59,72.45,72.55,51300.0,59.6767,59.7837,59.6684,59.7508,51300.0
2014-12-19 10:30:00,72.54,72.56,72.45,72.47,56000.0,59.7425,59.759,59.6684,59.6849,56000.0
2014-12-19 10:35:00,72.47,72.52,72.45,72.48,74100.0,59.6849,59.7261,59.6684,59.6931,74100.0
2014-12-19 10:40:00,72.48,72.53,72.47,72.52,45900.0,59.6931,59.7343,59.6849,59.7261,45900.0
2014-12-19 10:45:00,72.53,72.54,72.28,72.28,40300.0,59.7343,59.7425,59.5284,59.5284,40300.0
2014-12-19 10:50:00,72.28,72.45,72.27,72.35,54000.0,59.5284,59.6684,59.5202,59.5861,54000.0
2014-12-19 10:55:00,72.34,72.39,72.33,72.36,36800.0,59.5778,59.619,59.5696,59.5943,36800.0
2014-12-19 11:00:00,72.35,72.37,72.15,72.22,47300.0,59.5861,59.6025,59.4214,59.479,47300.0
2014-12-19 11:05:00,72.23,72.26,72.1,72.11,40500.0,59.4872,59.5119,59.3802,59.3884,40500.0
2014-12-19 11:10:00,72.11,72.3,72.09,72.28,39000.0,59.3884,59.5449,59.3719,59.5284,39000.0
2014-12-19 11:15:00,72.27,72.31,72.19,72.2,34800.0,59.5202,59.5531,59.4543,59.4625,34800.0
2014-12-19 11:20:00,72.19,72.22,72.06,72.07,52500.0,59.4543,59.479,59.3472,59.3555,52500.0
2014-12-19 11:25:00,72.07,72.15,72.05,72.07,68600.0,59.3555,59.4214,59.339,59.3555,68600.0
2014-12-19 11:30:00,72.06,72.15,72.05,72.09,79100.0,59.3472,59.4214,59.339,59.3719,79100.0
2014-12-19 11:35:00,72.1,72.11,72.0,72.0,91500.0,59.3802,59.3884,59.2978,59.2978,91500.0
2014-12-19 11:40:00,72.0,72.07,71.99,72.07,30000.0,59.2978,59.3555,59.2896,59.3555,30000.0
2014-12-19 11:45:00,72.07,72.1,72.05,72.07,20700.0,59.3555,59.3802,59.339,59.3555,20700.0
2014-12-19 11:50:00,72.08,72.14,72.07,72.11,16900.0,59.3637,59.4131,59.3555,59.3884,16900.0
2014-12-19 11:55:00,72.09,72.14,72.08,72.13,22300.0,59.3719,59.4131,59.3637,59.4049,22300.0
2014-12-19 12:00:00,72.12,72.14,72.05,72.12,22700.0,59.3966,59.4131,59.339,59.3966,22700.0
2014-12-19 12:05:00,72.11,72.13,72.03,72.13,15800.0,59.3884,59.4049,59.3225,59.4049,15800.0
2014-12-19 12:10:00,72.12,72.15,72.09,72.11,29700.0,59.3966,59.4214,59.3719,59.3884,29700.0
2014-12-19 12:15:00,72.11,72.19,72.09,72.14,70700.0,59.3884,59.4543,59.3719,59.4131,70700.0
2014-12-19 12:20:00,72.13,72.13,72.04,72.07,8500.0,59.4049,59.4049,59.3308,59.3555,8500.0
2014-12-19 12:25:00,72.08,72.17,72.07,72.13,13800.0,59.3637,59.4378,59.3555,59.4049,13800.0
2014-12-19 12:30:00,72.13,72.14,72.05,72.05,12600.0,59.4049,59.4131,59.339,59.339,12600.0
2014-12-19 12:35:00,72.06,72.15,72.06,72.09,15000.0,59.3472,59.4214,59.3472,59.3719,15000.0
2014-12-19 12:40:00,72.11,72.12,72.07,72.08,13200.0,59.3884,59.3966,59.3555,59.3637,13200.0
2014-12-19 12:45:00,72.09,72.12,72.06,72.08,14500.0,59.3719,59.3966,59.3472,59.3637,14500.0
2014-12-19 12:50:00,72.08,72.12,72.07,72.09,16100.0,59.3637,59.3966,59.3555,59.3719,16100.0
2014-12-19 12:55:00,72.09,72.09,71.96,71.96,26900.0,59.3719,59.3719,59.2649,59.2649,26900.0
2014-12-19 13:00:00,71.95,71.96,71.92,71.92,19700.0,59.2566,59.2649,59.2319,59.2319,19700.0
2014-12-19 13:05:00,71.91,71.93,71.88,71.89,22400.0,59.2237,59.2402,59.199,59.2072,22400.0
2014-12-19 13:10:00,71.89,71.9,71.86,71.87,8200.0,59.2072,59.2155,59.1825,59.1908,8200.0
2014-12-19 13:15:00,71.87,71.96,71.86,71.94,16600.0,59.1908,59.2649,59.1825,59.2484,16600.0
2014-12-19 13:20:00,71.95,72.01,71.94,71.97,27600.0,59.2566,59.3061,59.2484,59.2731,27600.0
2014-12-19 13:25:00,71.96,72.02,71.96,72.02,34200.0,59.2649,59.3143,59.2649,59.3143,34200.0
2014-12-19 13:30:00,72.03,72.09,71.98,71.99,32700.0,59.3225,59.3719,59.2813,59.2896,32700.0
2014-12-19 13:35:00,71.98,72.02,71.92,71.95,31100.0,59.2813,59.3143,59.2319,59.2566,31100.0
2014-12-19 13:40:00,71.94,71.94,71.9,71.91,11500.0,59.2484,59.2484,59.2155,59.2237,11500.0
2014-12-19 13:45:00,71.9,71.96,71.9,71.95,18800.0,59.2155,59.2649,59.2155,59.2566,18800.0
2014-12-19 13:50:00,71.95,72.0,71.93,71.98,27100.0,59.2566,59.2978,59.2402,59.2813,27100.0
2014-12-19 13:55:00,71.97,72.0,71.95,71.97,23700.0,59.2731,59.2978,59.2566,59.2731,23700.0
2014-12-19 14:00:00,71.97,72.0,71.85,71.86,35000.0,59.2731,59.2978,59.1743,59.1825,35000.0
2014-12-19 14:05:00,71.86,71.9,71.85,71.89,31500.0,59.1825,59.2155,59.1743,59.2072,31500.0
2014-12-19 14:10:00,71.89,71.91,71.87,71.9,26300.0,59.2072,59.2237,59.1908,59.2155,26300.0
2014-12-19 14:15:00,71.91,71.93,71.86,71.86,20800.0,59.2237,59.2402,59.1825,59.1825,20800.0
2014-12-19 14:20:00,71.87,71.89,71.85,71.86,35900.0,59.1908,59.2072,59.1743,59.1825,35900.0
2014-12-19 14:25:00,71.86,71.91,71.85,71.88,23700.0,59.1825,59.2237,59.1743,59.199,23700.0
2014-12-19 14:30:00,71.88,71.97,71.87,71.97,29200.0,59.199,59.2731,59.1908,59.2731,29200.0
2014-12-19 14:35:00,71.97,72.01,71.95,71.96,56300.0,59.2731,59.3061,59.2566,59.2649,56300.0
2014-12-19 14:40:00,71.95,72.06,71.94,72.0,47100.0,59.2566,59.3472,59.2484,59.2978,47100.0
2014-12-19 14:45:00,72.0,72.11,71.98,72.11,30400.0,59.2978,59.3884,59.2813,59.3884,30400.0
2014-12-19 14:50:00,72.12,72.3,72.1,72.3,40100.0,59.3966,59.5449,59.3802,59.5449,40100.0
2014-12-19 14:55:00,72.3,72.41,72.29,72.39,26000.0,59.5449,59.6355,59.5367,59.619,26000.0
2014-12-19 15:00:00,72.39,72.42,72.36,72.37,87400.0,59.619,59.6437,59.5943,59.6025,87400.0
2014-12-19 15:05:00,72.4,72.4,72.27,72.36,44300.0,59.6272,59.6272,59.5202,59.5943,44300.0
2014-12-19 15:10:00,72.35,72.49,72.3,72.46,43700.0,59.5861,59.7014,59.5449,59.6767,43700.0
2014-12-19 15:15:00,72.46,72.66,72.43,72.6,74100.0,59.6767,59.8414,59.652,59.792,74100.0
2014-12-19 15:20:00,72.6,72.65,72.51,72.52,30900.0,59.792,59.8331,59.7178,59.7261,30900.0
2014-12-19 15:25:00,72.5,72.58,72.5,72.57,36100.0,59.7096,59.7755,59.7096,59.7673,36100.0
2014-12-19 15:30:00,72.57,72.59,72.51,72.56,58500.0,59.7673,59.7837,59.7178,59.759,58500.0
2014-12-19 15:35:00,72.55,72.66,72.52,72.58,79600.0,59.7508,59.8414,59.7261,59.7755,79600.0
2014-12-19 15:40:00,72.59,72.61,72.39,72.39,155500.0,59.7837,59.8002,59.619,59.619,155500.0
2014-12-19 15:45:00,72.42,72.53,72.38,72.52,187400.0,59.6437,59.7343,59.6108,59.7261,187400.0
2014-12-19 15:50:00,72.52,72.62,72.49,72.51,246100.0,59.7261,59.8084,59.7014,59.7178,246100.0
2014-12-19 15:55:00,72.51,72.58,72.41,72.42,227500.0,59.7178,59.7755,59.6355,59.6437,227500.0
2014-12-22 09:30:00,70.94,71.36,70.25,70.49,256900.0,58.4248,58.7707,57.8565,58.0542,256900.0
2014-12-22 09:35:00,70.54,71.05,70.47,71.0,173700.0,58.0954,58.5154,58.0377,58.4742,173700.0
2014-12-22 09:40:00,70.99,71.31,70.96,71.21,72500.0,58.466,58.7295,58.4413,58.6472,72500.0
2014-12-22 09:45:00,71.18,71.28,71.12,71.26,59500.0,58.6225,58.7048,58.5731,58.6884,59500.0
2014-12-22 09:50:00,71.22,71.29,70.77,70.94,109300.0,58.6554,58.7131,58.2848,58.4248,109300.0
2014-12-22 09:55:00,70.93,71.04,70.88,71.0,29700.0,58.4166,58.5072,58.3754,58.4742,29700.0
2014-12-22 10:00:00,71.02,71.04,70.84,70.89,40800.0,58.4907,58.5072,58.3425,58.3836,40800.0
2014-12-22 10:05:00,70.87,70.99,70.85,70.95,49500.0,58.3672,58.466,58.3507,58.4331,49500.0
2014-12-22 10:10:00,70.95,71.24,70.93,71.14,45900.0,58.4331,58.6719,58.4166,58.5895,45900.0
2014-12-22 10:15:00,71.14,71.17,71.0,71.04,28700.0,58.5895,58.6142,58.4742,58.5072,28700.0
2014-12-22 10:20:00,71.06,71.07,70.86,70.89,31200.0,58.5236,58.5319,58.3589,58.3836,31200.0
2014-12-22 10:25:00,70.88,71.06,70.87,70.99,26700.0,58.3754,58.5236,58.3672,58.466,26700.0
2014-12-22 10:30:00,70.98,71.03,70.91,70.94,40100.0,58.4578,58.4989,58.4001,58.4248,40100.0
2014-12-22 10:35:00,70.94,71.02,70.91,70.92,25500.0,58.4248,58.4907,58.4001,58.4083,25500.0
2014-12-22 10:40:00,70.92,70.94,70.84,70.92,39500.0,58.4083,58.4248,58.3425,58.4083,39500.0
2014-12-22 10:45:00,70.92,70.96,70.87,70.94,54000.0,58.4083,58.4413,58.3672,58.4248,54000.0
2014-12-22 10:50:00,70.93,71.03,70.91,71.02,27500.0,58.4166,58.4989,58.4001,58.4907,27500.0
2014-12-22 10:55:00,71.01,71.1,70.98,70.98,43700.0,58.4825,58.5566,58.4578,58.4578,43700.0
2014-12-22 11:00:00,70.98,70.98,70.86,70.88,19200.0,58.4578,58.4578,58.3589,58.3754,19200.0
2014-12-22 11:05:00,70.88,71.0,70.84,70.96,24000.0,58.3754,58.4742,58.3425,58.4413,24000.0
2014-12-22 11:10:00,70.96,70.96,70.86,70.94,23500.0,58.4413,58.4413,58.3589,58.4248,23500.0
2014-12-22 11:15:00,70.93,70.98,70.87,70.93,21600.0,58.4166,58.4578,58.3672,58.4166,21600.0
2014-12-22 11:20:00,70.93,70.95,70.82,70.83,35800.0,58.4166,58.4331,58.326,58.3342,35800.0
2014-12-22 11:25:00,70.82,70.98,70.81,70.98,35300.0,58.326,58.4578,58.3178,58.4578,35300.0
2014-12-22 11:30:00,70.98,71.04,70.97,70.99,24600.0,58.4578,58.5072,58.4495,58.466,24600.0
2014-12-22 11:35:00,71.0,71.08,70.99,70.99,17300.0,58.4742,58.5401,58.466,58.466,17300.0
2014-12-22 11:40:00,70.99,71.04,70.97,71.01,16500.0,58.466,58.5072,58.4495,58.4825,16500.0
2014-12-22 11:45:00,71.01,71.06,70.94,70.94,16900.0,58.4825,58.5236,58.4248,58.4248,16900.0
2014-12-22 11:50:00,70.92,70.95,70.87,70.94,12200.0,58.4083,58.4331,58.3672,58.4248,12200.0
2014-12-22 11:55:00,70.93,70.94,70.88,70.9,23700.0,58.4166,58.4248,58.3754,58.3919,23700.0
2014-12-22 12:00:00,70.89,70.91,70.84,70.84,26500.0,58.3836,58.4001,58.3425,58.3425,26500.0
2014-12-22 12:05:00,70.86,71.0,70.83,71.0,16400.0,58.3589,58.4742,58.3342,58.4742,16400.0
2014-12-22 12:10:00,71.01,71.04,70.96,70.96,10800.0,58.4825,58.5072,58.4413,58.4413,10800.0
2014-12-22 12:15:00,70.96,71.02,70.91,71.02,14900.0,58.4413,58.4907,58.4001,58.4907,14900.0
2014-12-22 12:20:00,71.01,71.02,70.94,71.0,11700.0,58.4825,58.4907,58.4248,58.4742,11700.0
2014-12-22 12:25:00,71.01,71.09,71.0,71.06,16200.0,58.4825,58.5484,58.4742,58.5236,16200.0
2014-12-22 12:30:00,71.07,71.19,71.06,71.18,8400.0,58.5319,58.6307,58.5236,58.6225,8400.0
2014-12-22 12:35:00,71.19,71.19,71.09,71.15,9900.0,58.6307,58.6307,58.5484,58.5978,9900.0
2014-12-22 12:40:00,71.14,71.2,71.12,71.2,9700.0,58.5895,58.639,58.5731,58.639,9700.0
2014-12-22 12:45:00,71.21,71.28,71.18,71.27,14800.0,58.6472,58.7048,58.6225,58.6966,14800.0
2014-12-22 12:50:00,71.28,71.28,71.21,71.25,8500.0,58.7048,58.7048,58.6472,58.6801,8500.0
2014-12-22 12:55:00,71.25,71.26,71.16,71.18,16400.0,58.6801,58.6884,58.606,58.6225,16400.0
2014-12-22 13:00:00,71.18,71.22,71.14,71.18,14300.0,58.6225,58.6554,58.5895,58.6225,14300.0
2014-12-22 13:05:00,71.18,71.2,71.16,71.19,7300.0,58.6225,58.639,58.606,58.6307,7300.0
2014-12-22 13:10:00,71.19,71.22,71.17,71.21,12600.0,58.6307,58.6554,58.6142,58.6472,12600.0
2014-12-22 13:15:00,71.21,71.26,71.2,71.21,7500.0,58.6472,58.6884,58.639,58.6472,7500.0
2014-12-22 13:20:00,71.21,71.31,71.19,71.28,21300.0,58.6472,58.7295,58.6307,58.7048,21300.0
2014-12-22 13:25:00,71.26,71.3,71.24,71.26,10400.0,58.6884,58.7213,58.6719,58.6884,10400.0
2014-12-22 13:30:00,71.27,71.29,71.23,71.23,14300.0,58.6966,58.7131,58.6637,58.6637,14300.0
2014-12-22 13:35:00,71.23,71.28,71.21,71.27,15700.0,58.6637,58.7048,58.6472,58.6966,15700.0
2014-12-22 13:40:00,71.27,71.31,71.26,71.28,34200.0,58.6966,58.7295,58.6884,58.7048,34200.0
2014-12-22 13:45:00,71.26,71.43,71.26,71.41,26000.0,58.6884,58.8284,58.6884,58.8119,26000.0
2014-12-22 13:50:00,71.43,71.51,71.42,71.43,42200.0,58.8284,58.8943,58.8201,58.8284,42200.0
2014-12-22 13:55:00,71.43,71.53,71.42,71.5,21800.0,58.8284,58.9107,58.8201,58.886,21800.0
2014-12-22 14:00:00,71.49,71.51,71.45,71.48,21600.0,58.8778,58.8943,58.8448,58.8696,21600.0
2014-12-22 14:05:00,71.48,71.57,71.46,71.56,21500.0,58.8696,58.9437,58.8531,58.9354,21500.0
2014-12-22 14:10:00,71.56,71.59,71.47,71.48,37600.0,58.9354,58.9601,58.8613,58.8696,37600.0
2014-12-22 14:15:00,71.48,71.51,71.4,71.46,57900.0,58.8696,58.8943,58.8037,58.8531,57900.0
2014-12-22 14:20:00,71.46,71.51,71.45,71.5,11100.0,58.8531,58.8943,58.8448,58.886,11100.0
2014-12-22 14:25:00,71.49,71.54,71.48,71.51,15800.0,58.8778,58.919,58.8696,58.8943,15800.0
2014-12-22 14:30:00,71.51,71.57,71.51,71.56,13900.0,58.8943,58.9437,58.8943,58.9354,13900.0
2014-12-22 14:35:00,71.56,71.58,71.45,71.45,24700.0,58.9354,58.9519,58.8448,58.8448,24700.0
2014-12-22 14:40:00,71.45,71.47,71.38,71.41,20400.0,58.8448,58.8613,58.7872,58.8119,20400.0
2014-12-22 14:45:00,71.41,71.41,71.37,71.38,9600.0,58.8119,58.8119,58.779,58.7872,9600.0
2014-12-22 14:50:00,71.38,71.41,71.36,71.36,10700.0,58.7872,58.8119,58.7707,58.7707,10700.0
2014-12-22 14:55:00,71.37,71.4,71.36,71.36,13400.0,58.779,58.8037,58.7707,58.7707,13400.0
2014-12-22 15:00:00,71.37,71.39,71.31,71.31,32900.0,58.779,58.7954,58.7295,58.7295,32900.0
2014-12-22 15:05:00,71.32,71.35,71.3,71.34,34000.0,58.7378,58.7625,58.7213,58.7543,34000.0
2014-12-22 15:10:00,71.34,71.4,71.34,71.36,31300.0,58.7543,58.8037,58.7543,58.7707,31300.0
2014-12-22 15:15:00,71.37,71.42,71.36,71.4,28300.0,58.779,58.8201,58.7707,58.8037,28300.0
2014-12-22 15:20:00,71.4,71.45,71.36,71.4,31500.0,58.8037,58.8448,58.7707,58.8037,31500.0
2014-12-22 15:25:00,71.4,71.46,71.39,71.45,79100.0,58.8037,58.8531,58.7954,58.8448,79100.0
2014-12-22 15:30:00,71.44,71.46,71.38,71.45,51500.0,58.8366,58.8531,58.7872,58.8448,51500.0
2014-12-22 15:35:00,71.44,71.46,71.4,71.45,34200.0,58.8366,58.8531,58.8037,58.8448,34200.0
2014-12-22 15:40:00,71.45,71.52,71.43,71.47,54800.0,58.8448,58.9025,58.8284,58.8613,54800.0
2014-12-22 15:45:00,71.48,71.52,71.39,71.49,98300.0,58.8696,58.9025,58.7954,58.8778,98300.0
2014-12-22 15:50:00,71.48,71.48,71.34,71.34,160500.0,58.8696,58.8696,58.7543,58.7543,160500.0
2014-12-22 15:55:00,71.35,71.4,71.31,71.39,222200.0,58.7625,58.8037,58.7295,58.7954,222200.0
2014-12-23 09:30:00,71.67,71.73,71.2,71.39,83500.0,59.026,59.0754,58.639,58.7954,83500.0
2014-12-23 09:35:00,71.33,71.37,70.9,70.93,28400.0,58.746,58.779,58.3919,58.4166,28400.0
2014-12-23 09:40:00,70.93,70.99,70.65,70.7,45200.0,58.4166,58.466,58.186,58.2272,45200.0
2014-12-23 09:45:00,70.68,70.78,70.49,70.56,97700.0,58.2107,58.293,58.0542,58.1119,97700.0
2014-12-23 09:50:00,70.57,70.7,70.5,70.56,55700.0,58.1201,58.2272,58.0624,58.1119,55700.0
2014-12-23 09:55:00,70.54,70.55,70.26,70.27,89500.0,58.0954,58.1036,57.8648,57.873,89500.0
2014-12-23 10:00:00,70.26,70.44,70.26,70.4,41600.0,57.8648,58.013,57.8648,57.9801,41600.0
2014-12-23 10:05:00,70.39,70.4,70.17,70.19,38300.0,57.9719,57.9801,57.7907,57.8071,38300.0
2014-12-23 10:10:00,70.18,70.22,69.9,69.9,59700.0,57.7989,57.8318,57.5683,57.5683,59700.0
2014-12-23 10:15:00,69.91,70.0,69.78,69.82,83300.0,57.5765,57.6507,57.4695,57.5024,83300.0
2014-12-23 10:20:00,69.82,69.82,69.52,69.63,109200.0,57.5024,57.5024,57.2553,57.3459,109200.0
2014-12-23 10:25:00,69.63,69.72,69.6,69.63,57400.0,57.3459,57.4201,57.3212,57.3459,57400.0
2014-12-23 10:30:00,69.63,69.65,69.36,69.42,72100.0,57.3459,57.3624,57.1236,57.173,72100.0
2014-12-23 10:35:00,69.42,69.51,69.28,69.38,111800.0,57.173,57.2471,57.0577,57.14,111800.0
2014-12-23 10:40:00,69.37,69.4,69.33,69.37,53500.0,57.1318,57.1565,57.0989,57.1318,53500.0
2014-12-23 10:45:00,69.38,69.48,69.3,69.47,69200.0,57.14,57.2224,57.0741,57.2142,69200.0
2014-12-23 10:50:00,69.47,69.5,69.38,69.41,58100.0,57.2142,57.2389,57.14,57.1647,58100.0
2014-12-23 10:55:00,69.41,69.47,69.38,69.4,94200.0,57.1647,57.2142,57.14,57.1565,94200.0
2014-12-23 11:00:00,69.4,69.41,69.2,69.22,121400.0,57.1565,57.1647,56.9918,57.0083,121400.0
2014-12-23 11:05:00,69.23,69.31,69.21,69.29,67800.0,57.0165,57.0824,57.0,57.0659,67800.0
2014-12-23 11:10:00,69.29,69.48,69.25,69.48,52100.0,57.0659,57.2224,57.033,57.2224,52100.0
2014-12-23 11:15:00,69.48,69.52,69.4,69.4,39500.0,57.2224,57.2553,57.1565,57.1565,39500.0
2014-12-23 11:20:00,69.41,69.5,69.37,69.5,23500.0,57.1647,57.2389,57.1318,57.2389,23500.0
2014-12-23 11:25:00,69.5,69.51,69.38,69.46,23000.0,57.2389,57.2471,57.14,57.2059,23000.0
2014-12-23 11:30:00,69.46,69.52,69.44,69.46,28100.0,57.2059,57.2553,57.1894,57.2059,28100.0
2014-12-23 11:35:00,69.47,69.51,69.41,69.5,32800.0,57.2142,57.2471,57.1647,57.2389,32800.0
2014-12-23 11:40:00,69.5,69.54,69.45,69.48,43300.0,57.2389,57.2718,57.1977,57.2224,43300.0
2014-12-23 11:45:00,69.47,69.6,69.45,69.56,43200.0,57.2142,57.3212,57.1977,57.2883,43200.0
2014-12-23 11:50:00,69.55,69.58,69.46,69.46,20600.0,57.28,57.3048,57.2059,57.2059,20600.0
2014-12-23 11:55:00,69.46,69.46,69.33,69.34,38200.0,57.2059,57.2059,57.0989,57.1071,38200.0
2014-12-23 12:00:00,69.34,69.36,69.22,69.23,45500.0,57.1071,57.1236,57.0083,57.0165,45500.0
2014-12-23 12:05:00,69.22,69.33,69.17,69.23,65700.0,57.0083,57.0989,56.9671,57.0165,65700.0
2014-12-23 12:10:00,69.22,69.25,69.15,69.17,56600.0,57.0083,57.033,56.9506,56.9671,56600.0
2014-12-23 12:15:00,69.17,69.23,69.13,69.15,44400.0,56.9671,57.0165,56.9341,56.9506,44400.0
2014-12-23 12:20:00,69.15,69.18,69.06,69.07,44900.0,56.9506,56.9753,56.8765,56.8847,44900.0
2014-12-23 12:25:00,69.07,69.16,69.01,69.13,58100.0,56.8847,56.9588,56.8353,56.9341,58100.0
2014-12-23 12:30:00,69.13,69.23,69.1,69.19,44300.0,56.9341,57.0165,56.9094,56.9836,44300.0
2014-12-23 12:35:00,69.19,69.26,69.15,69.17,31000.0,56.9836,57.0412,56.9506,56.9671,31000.0
2014-12-23 12:40:00,69.17,69.22,69.1,69.22,38700.0,56.9671,57.0083,56.9094,57.0083,38700.0
2014-12-23 12:45:00,69.23,69.24,69.16,69.18,30800.0,57.0165,57.0247,56.9588,56.9753,30800.0
2014-12-23 12:50:00,69.17,69.23,69.15,69.19,16000.0,56.9671,57.0165,56.9506,56.9836,16000.0
2014-12-23 12:55:00,69.21,69.32,69.21,69.31,10900.0,57.0,57.0906,57.0,57.0824,10900.0
2014-12-23 13:00:00,69.32,69.33,69.29,69.3,14600.0,57.0906,57.0989,57.0659,57.0741,14600.0
2014-12-23 13:05:00,69.31,69.35,69.26,69.3,24200.0,57.0824,57.1153,57.0412,57.0741,24200.0
2014-12-23 13:10:00,69.31,69.45,69.3,69.38,16800.0,57.0824,57.1977,57.0741,57.14,16800.0
2014-12-23 13:15:00,69.4,69.41,69.38,69.39,8900.0,57.1565,57.1647,57.14,57.1483,8900.0
2014-12-23 13:20:00,69.38,69.49,69.38,69.49,11300.0,57.14,57.2306,57.14,57.2306,11300.0
2014-12-23 13:25:00,69.49,69.52,69.45,69.45,22100.0,57.2306,57.2553,57.1977,57.1977,22100.0
2014-12-23 13:30:00,69.45,69.49,69.45,69.46,13900.0,57.1977,57.2306,57.1977,57.2059,13900.0
2014-12-23 13:35:00,69.47,69.56,69.47,69.51,20300.0,57.2142,57.2883,57.2142,57.2471,20300.0
2014-12-23 13:40:00,69.5,69.56,69.49,69.55,15900.0,57.2389,57.2883,57.2306,57.28,15900.0
2014-12-23 13:45:00,69.55,69.55,69.46,69.5,28300.0,57.28,57.28,57.2059,57.2389,28300.0
2014-12-23 13:50:00,69.51,69.66,69.51,69.66,21400.0,57.2471,57.3706,57.2471,57.3706,21400.0
2014-12-23 13:55:00,69.67,69.69,69.62,69.65,25200.0,57.3789,57.3953,57.3377,57.3624,25200.0
2014-12-23 14:00:00,69.66,69.67,69.58,69.59,46700.0,57.3706,57.3789,57.3048,57.313,46700.0
2014-12-23 14:05:00,69.59,69.64,69.58,69.64,35200.0,57.313,57.3542,57.3048,57.3542,35200.0
2014-12-23 14:10:00,69.63,69.69,69.63,69.67,20200.0,57.3459,57.3953,57.3459,57.3789,20200.0
2014-12-23 14:15:00,69.68,69.68,69.62,69.63,27500.0,57.3871,57.3871,57.3377,57.3459,27500.0
2014-12-23 14:20:00,69.63,69.68,69.63,69.66,22600.0,57.3459,57.3871,57.3459,57.3706,22600.0
2014-12-23 14:25:00,69.66,69.69,69.63,69.64,19400.0,57.3706,57.3953,57.3459,57.3542,19400.0
2014-12-23 14:30:00,69.65,69.73,69.64,69.66,22600.0,57.3624,57.4283,57.3542,57.3706,22600.0
2014-12-23 14:35:00,69.66,69.66,69.62,69.64,28500.0,57.3706,57.3706,57.3377,57.3542,28500.0
2014-12-23 14:40:00,69.64,69.69,69.64,69.69,23900.0,57.3542,57.3953,57.3542,57.3953,23900.0
2014-12-23 14:45:00,69.69,69.72,69.68,69.7,20600.0,57.3953,57.4201,57.3871,57.4036,20600.0
2014-12-23 14:50:00,69.7,69.71,69.64,69.71,46600.0,57.4036,57.4118,57.3542,57.4118,46600.0
2014-12-23 14:55:00,69.72,69.72,69.63,69.63,34100.0,57.4201,57.4201,57.3459,57.3459,34100.0
2014-12-23 15:00:00,69.64,69.7,69.63,69.7,23300.0,57.3542,57.4036,57.3459,57.4036,23300.0
2014-12-23 15:05:00,69.7,69.74,69.65,69.65,25400.0,57.4036,57.4365,57.3624,57.3624,25400.0
2014-12-23 15:10:00,69.65,69.67,69.58,69.65,20600.0,57.3624,57.3789,57.3048,57.3624,20600.0
2014-12-23 15:15:00,69.65,69.7,69.63,69.65,28200.0,57.3624,57.4036,57.3459,57.3624,28200.0
2014-12-23 15:20:00,69.65,69.7,69.63,69.66,43900.0,57.3624,57.4036,57.3459,57.3706,43900.0
2014-12-23 15:25:00,69.66,69.69,69.6,69.62,86800.0,57.3706,57.3953,57.3212,57.3377,86800.0
2014-12-23 15:30:00,69.62,69.7,69.61,69.69,82400.0,57.3377,57.4036,57.3295,57.3953,82400.0
2014-12-23 15:35:00,69.69,69.74,69.66,69.74,58800.0,57.3953,57.4365,57.3706,57.4365,58800.0
2014-12-23 15:40:00,69.74,69.82,69.73,69.8,70100.0,57.4365,57.5024,57.4283,57.4859,70100.0
2014-12-23 15:45:00,69.8,69.86,69.76,69.86,71400.0,57.4859,57.5354,57.453,57.5354,71400.0
2014-12-23 15:50:00,69.85,69.85,69.79,69.81,85600.0,57.5271,57.5271,57.4777,57.4942,85600.0
2014-12-23 15:55:00,69.8,69.91,69.72,69.74,254600.0,57.4859,57.5765,57.4201,57.4365,254600.0
2014-12-24 09:30:00,70.04,70.31,70.04,70.1,61400.0,57.6836,57.906,57.6836,57.733,61400.0
2014-12-24 09:35:00,70.11,70.25,70.1,70.16,18600.0,57.7412,57.8565,57.733,57.7824,18600.0
2014-12-24 09:40:00,70.2,70.49,70.19,70.48,40400.0,57.8154,58.0542,57.8071,58.046,40400.0
2014-12-24 09:45:00,70.45,70.68,70.44,70.67,39500.0,58.0213,58.2107,58.013,58.2025,39500.0
2014-12-24 09:50:00,70.67,70.67,70.36,70.54,19300.0,58.2025,58.2025,57.9471,58.0954,19300.0
2014-12-24 09:55:00,70.55,70.56,70.36,70.48,51300.0,58.1036,58.1119,57.9471,58.046,51300.0
2014-12-24 10:00:00,70.44,70.46,70.25,70.25,44500.0,58.013,58.0295,57.8565,57.8565,44500.0
2014-12-24 10:05:00,70.28,70.3,70.18,70.19,12300.0,57.8813,57.8977,57.7989,57.8071,12300.0
2014-12-24 10:10:00,70.21,70.29,70.17,70.26,10800.0,57.8236,57.8895,57.7907,57.8648,10800.0
2014-12-24 10:15:00,70.26,70.54,70.26,70.49,106400.0,57.8648,58.0954,57.8648,58.0542,106400.0
2014-12-24 10:20:00,70.49,70.49,70.43,70.46,40300.0,58.0542,58.0542,58.0048,58.0295,40300.0
2014-12-24 10:25:00,70.45,70.51,70.42,70.5,20500.0,58.0213,58.0707,57.9966,58.0624,20500.0
2014-12-24 10:30:00,70.5,70.59,70.44,70.57,55300.0,58.0624,58.1366,58.013,58.1201,55300.0
2014-12-24 10:35:00,70.57,70.64,70.48,70.49,43000.0,58.1201,58.1777,58.046,58.0542,43000.0
2014-12-24 10:40:00,70.49,70.67,70.48,70.65,13500.0,58.0542,58.2025,58.046,58.186,13500.0
2014-12-24 10:45:00,70.64,70.7,70.64,70.69,11900.0,58.1777,58.2272,58.1777,58.2189,11900.0
2014-12-24 10:50:00,70.67,70.71,70.55,70.57,11300.0,58.2025,58.2354,58.1036,58.1201,11300.0
2014-12-24 10:55:00,70.57,70.62,70.55,70.58,7000.0,58.1201,58.1613,58.1036,58.1283,7000.0
2014-12-24 11:00:00,70.58,70.58,70.51,70.53,11200.0,58.1283,58.1283,58.0707,58.0872,11200.0
2014-12-24 11:05:00,70.53,70.53,70.49,70.5,9900.0,58.0872,58.0872,58.0542,58.0624,9900.0
2014-12-24 11:10:00,70.5,70.52,70.48,70.51,8300.0,58.0624,58.0789,58.046,58.0707,8300.0
2014-12-24 11:15:00,70.51,70.53,70.48,70.5,7200.0,58.0707,58.0872,58.046,58.0624,7200.0
2014-12-24 11:20:00,70.48,70.49,70.43,70.47,10000.0,58.046,58.0542,58.0048,58.0377,10000.0
2014-12-24 11:25:00,70.44,70.48,70.4,70.44,11500.0,58.013,58.046,57.9801,58.013,11500.0
2014-12-24 11:30:00,70.47,70.52,70.44,70.51,8200.0,58.0377,58.0789,58.013,58.0707,8200.0
2014-12-24 11:35:00,70.53,70.53,70.46,70.53,7600.0,58.0872,58.0872,58.0295,58.0872,7600.0
2014-12-24 11:40:00,70.53,70.53,70.44,70.49,9600.0,58.0872,58.0872,58.013,58.0542,9600.0
2014-12-24 11:45:00,70.45,70.51,70.4,70.51,7100.0,58.0213,58.0707,57.9801,58.0707,7100.0
2014-12-24 11:50:00,70.5,70.54,70.46,70.49,6400.0,58.0624,58.0954,58.0295,58.0542,6400.0
2014-12-24 11:55:00,70.49,70.52,70.45,70.52,9500.0,58.0542,58.0789,58.0213,58.0789,9500.0
2014-12-24 12:00:00,70.51,70.52,70.36,70.36,8700.0,58.0707,58.0789,57.9471,57.9471,8700.0
2014-12-24 12:05:00,70.36,70.42,70.33,70.42,9800.0,57.9471,57.9966,57.9224,57.9966,9800.0
2014-12-24 12:10:00,70.43,70.45,70.36,70.44,10300.0,58.0048,58.0213,57.9471,58.013,10300.0
2014-12-24 12:15:00,70.44,70.46,70.37,70.43,12000.0,58.013,58.0295,57.9554,58.0048,12000.0
2014-12-24 12:20:00,70.43,70.47,70.33,70.33,22200.0,58.0048,58.0377,57.9224,57.9224,22200.0
2014-12-24 12:25:00,70.33,70.4,70.32,70.39,21700.0,57.9224,57.9801,57.9142,57.9719,21700.0
2014-12-24 12:30:00,70.39,70.48,70.39,70.45,57000.0,57.9719,58.046,57.9719,58.0213,57000.0
2014-12-24 12:35:00,70.46,70.48,70.3,70.31,23600.0,58.0295,58.046,57.8977,57.906,23600.0
2014-12-24 12:40:00,70.32,70.36,70.19,70.21,31900.0,57.9142,57.9471,57.8071,57.8236,31900.0
2014-12-24 12:45:00,70.21,70.22,70.12,70.15,40300.0,57.8236,57.8318,57.7495,57.7742,40300.0
2014-12-24 12:50:00,70.16,70.26,70.16,70.18,31500.0,57.7824,57.8648,57.7824,57.7989,31500.0
2014-12-24 12:55:00,70.18,70.32,70.17,70.2,87900.0,57.7989,57.9142,57.7907,57.8154,87900.0
2014-12-26 09:30:00,70.29,70.46,70.29,70.44,17700.0,57.8895,58.0295,57.8895,58.013,17700.0
2014-12-26 09:35:00,70.4,70.55,70.29,70.49,49400.0,57.9801,58.1036,57.8895,58.0542,49400.0
2014-12-26 09:40:00,70.46,70.66,70.41,70.63,10300.0,58.0295,58.1942,57.9883,58.1695,10300.0
2014-12-26 09:45:00,70.64,70.81,70.62,70.81,27200.0,58.1777,58.3178,58.1613,58.3178,27200.0
2014-12-26 09:50:00,70.79,70.99,70.74,70.78,92700.0,58.3013,58.466,58.2601,58.293,92700.0
2014-12-26 09:55:00,70.82,70.85,70.69,70.73,97900.0,58.326,58.3507,58.2189,58.2519,97900.0
2014-12-26 10:00:00,70.75,70.82,70.7,70.79,55900.0,58.2683,58.326,58.2272,58.3013,55900.0
2014-12-26 10:05:00,70.74,70.79,70.52,70.53,20900.0,58.2601,58.3013,58.0789,58.0872,20900.0
2014-12-26 10:10:00,70.56,70.6,70.45,70.48,6600.0,58.1119,58.1448,58.0213,58.046,6600.0
2014-12-26 10:15:00,70.49,70.52,70.45,70.47,7900.0,58.0542,58.0789,58.0213,58.0377,7900.0
2014-12-26 10:20:00,70.47,70.48,70.41,70.46,5400.0,58.0377,58.046,57.9883,58.0295,5400.0
2014-12-26 10:25:00,70.45,70.48,70.44,70.45,7300.0,58.0213,58.046,58.013,58.0213,7300.0
2014-12-26 10:30:00,70.45,70.57,70.44,70.56,8100.0,58.0213,58.1201,58.013,58.1119,8100.0
2014-12-26 10:35:00,70.56,70.6,70.54,70.56,5000.0,58.1119,58.1448,58.0954,58.1119,5000.0
2014-12-26 10:40:00,70.57,70.58,70.54,70.55,7400.0,58.1201,58.1283,58.0954,58.1036,7400.0
2014-12-26 10:45:00,70.55,70.55,70.39,70.43,18500.0,58.1036,58.1036,57.9719,58.0048,18500.0
2014-12-26 10:50:00,70.42,70.5,70.42,70.5,5100.0,57.9966,58.0624,57.9966,58.0624,5100.0
2014-12-26 10:55:00,70.51,70.62,70.51,70.62,1900.0,58.0707,58.1613,58.0707,58.1613,1900.0
2014-12-26 11:00:00,70.6,70.62,70.53,70.58,9800.0,58.1448,58.1613,58.0872,58.1283,9800.0
2014-12-26 11:05:00,70.57,70.61,70.48,70.48,7000.0,58.1201,58.153,58.046,58.046,7000.0
2014-12-26 11:10:00,70.43,70.49,70.43,70.48,3300.0,58.0048,58.0542,58.0048,58.046,3300.0
2014-12-26 11:15:00,70.48,70.49,70.37,70.38,3800.0,58.046,58.0542,57.9554,57.9636,3800.0
2014-12-26 11:20:00,70.36,70.39,70.28,70.28,7400.0,57.9471,57.9719,57.8813,57.8813,7400.0
2014-12-26 11:25:00,70.28,70.33,70.26,70.31,6800.0,57.8813,57.9224,57.8648,57.906,6800.0
2014-12-26 11:30:00,70.3,70.42,70.3,70.42,9400.0,57.8977,57.9966,57.8977,57.9966,9400.0
2014-12-26 11:35:00,70.41,70.47,70.4,70.44,5300.0,57.9883,58.0377,57.9801,58.013,5300.0
2014-12-26 11:40:00,70.46,70.52,70.46,70.52,3400.0,58.0295,58.0789,58.0295,58.0789,3400.0
2014-12-26 11:45:00,70.52,70.52,70.43,70.43,6900.0,58.0789,58.0789,58.0048,58.0048,6900.0
2014-12-26 11:50:00,70.45,70.48,70.4,70.42,14200.0,58.0213,58.046,57.9801,57.9966,14200.0
2014-12-26 11:55:00,70.42,70.47,70.41,70.41,8000.0,57.9966,58.0377,57.9883,57.9883,8000.0
2014-12-26 12:00:00,70.4,70.43,70.38,70.43,4400.0,57.9801,58.0048,57.9636,58.0048,4400.0
2014-12-26 12:05:00,70.43,70.46,70.4,70.45,4500.0,58.0048,58.0295,57.9801,58.0213,4500.0
2014-12-26 12:10:00,70.46,70.5,70.36,70.36,7800.0,58.0295,58.0624,57.9471,57.9471,7800.0
2014-12-26 12:15:00,70.35,70.46,70.34,70.43,8100.0,57.9389,58.0295,57.9307,58.0048,8100.0
2014-12-26 12:20:00,70.44,70.51,70.44,70.49,1800.0,58.013,58.0707,58.013,58.0542,1800.0
2014-12-26 12:25:00,70.5,70.52,70.41,70.41,5000.0,58.0624,58.0789,57.9883,57.9883,5000.0
2014-12-26 12:30:00,70.4,70.47,70.4,70.4,4600.0,57.9801,58.0377,57.9801,57.9801,4600.0
2014-12-26 12:35:00,70.4,70.45,70.34,70.34,16000.0,57.9801,58.0213,57.9307,57.9307,16000.0
2014-12-26 12:40:00,70.36,70.48,70.36,70.46,10600.0,57.9471,58.046,57.9471,58.0295,10600.0
2014-12-26 12:45:00,70.46,70.49,70.44,70.45,12300.0,58.0295,58.0542,58.013,58.0213,12300.0
2014-12-26 12:50:00,70.44,70.45,70.4,70.4,4300.0,58.013,58.0213,57.9801,57.9801,4300.0
2014-12-26 12:55:00,70.4,70.44,70.39,70.43,4000.0,57.9801,58.013,57.9719,58.0048,4000.0
2014-12-26 13:00:00,70.43,70.43,70.39,70.4,8900.0,58.0048,58.0048,57.9719,57.9801,8900.0
2014-12-26 13:05:00,70.4,70.46,70.39,70.44,9400.0,57.9801,58.0295,57.9719,58.013,9400.0
2014-12-26 13:10:00,70.44,70.48,70.43,70.44,7600.0,58.013,58.046,58.0048,58.013,7600.0
2014-12-26 13:15:00,70.44,70.5,70.43,70.48,6600.0,58.013,58.0624,58.0048,58.046,6600.0
2014-12-26 13:20:00,70.49,70.5,70.45,70.46,5000.0,58.0542,58.0624,58.0213,58.0295,5000.0
2014-12-26 13:25:00,70.44,70.47,70.44,70.46,9300.0,58.013,58.0377,58.013,58.0295,9300.0
2014-12-26 13:30:00,70.48,70.52,70.46,70.5,6100.0,58.046,58.0789,58.0295,58.0624,6100.0
2014-12-26 13:35:00,70.49,70.52,70.47,70.5,3300.0,58.0542,58.0789,58.0377,58.0624,3300.0
2014-12-26 13:40:00,70.51,70.51,70.47,70.48,4800.0,58.0707,58.0707,58.0377,58.046,4800.0
2014-12-26 13:45:00,70.49,70.51,70.47,70.47,5300.0,58.0542,58.0707,58.0377,58.0377,5300.0
2014-12-26 13:50:00,70.47,70.48,70.43,70.47,5400.0,58.0377,58.046,58.0048,58.0377,5400.0
2014-12-26 13:55:00,70.46,70.48,70.44,70.46,5800.0,58.0295,58.046,58.013,58.0295,5800.0
2014-12-26 14:00:00,70.45,70.46,70.39,70.4,13500.0,58.0213,58.0295,57.9719,57.9801,13500.0
2014-12-26 14:05:00,70.4,70.43,70.39,70.4,10200.0,57.9801,58.0048,57.9719,57.9801,10200.0
2014-12-26 14:10:00,70.4,70.42,70.39,70.39,4900.0,57.9801,57.9966,57.9719,57.9719,4900.0
2014-12-26 14:15:00,70.38,70.39,70.32,70.34,6100.0,57.9636,57.9719,57.9142,57.9307,6100.0
2014-12-26 14:20:00,70.35,70.36,70.3,70.32,7800.0,57.9389,57.9471,57.8977,57.9142,7800.0
2014-12-26 14:25:00,70.32,70.36,70.32,70.34,6800.0,57.9142,57.9471,57.9142,57.9307,6800.0
2014-12-26 14:30:00,70.34,70.36,70.32,70.34,10000.0,57.9307,57.9471,57.9142,57.9307,10000.0
2014-12-26 14:35:00,70.34,70.35,70.3,70.33,12100.0,57.9307,57.9389,57.8977,57.9224,12100.0
2014-12-26 14:40:00,70.33,70.38,70.33,70.34,4800.0,57.9224,57.9636,57.9224,57.9307,4800.0
2014-12-26 14:45:00,70.33,70.36,70.29,70.36,9800.0,57.9224,57.9471,57.8895,57.9471,9800.0
2014-12-26 14:50:00,70.35,70.4,70.35,70.38,6400.0,57.9389,57.9801,57.9389,57.9636,6400.0
2014-12-26 14:55:00,70.38,70.38,70.34,70.36,8400.0,57.9636,57.9636,57.9307,57.9471,8400.0
2014-12-26 15:00:00,70.38,70.45,70.36,70.42,6300.0,57.9636,58.0213,57.9471,57.9966,6300.0
2014-12-26 15:05:00,70.42,70.44,70.4,70.41,5500.0,57.9966,58.013,57.9801,57.9883,5500.0
2014-12-26 15:10:00,70.41,70.44,70.41,70.43,8500.0,57.9883,58.013,57.9883,58.0048,8500.0
2014-12-26 15:15:00,70.42,70.44,70.39,70.43,11400.0,57.9966,58.013,57.9719,58.0048,11400.0
2014-12-26 15:20:00,70.43,70.46,70.41,70.41,9900.0,58.0048,58.0295,57.9883,57.9883,9900.0
2014-12-26 15:25:00,70.41,70.49,70.4,70.47,19800.0,57.9883,58.0542,57.9801,58.0377,19800.0
2014-12-26 15:30:00,70.46,70.5,70.44,70.46,14600.0,58.0295,58.0624,58.013,58.0295,14600.0
2014-12-26 15:35:00,70.46,70.48,70.43,70.47,26100.0,58.0295,58.046,58.0048,58.0377,26100.0
2014-12-26 15:40:00,70.47,70.5,70.4,70.41,28700.0,58.0377,58.0624,57.9801,57.9883,28700.0
2014-12-26 15:45:00,70.41,70.43,70.37,70.39,39200.0,57.9883,58.0048,57.9554,57.9719,39200.0
2014-12-26 15:50:00,70.39,70.4,70.31,70.32,51700.0,57.9719,57.9801,57.906,57.9142,51700.0
2014-12-26 15:55:00,70.32,70.4,70.31,70.37,70200.0,57.9142,57.9801,57.906,57.9554,70200.0
2014-12-29 09:30:00,69.92,70.23,69.88,70.23,70700.0,57.5848,57.8401,57.5518,57.8401,70700.0
2014-12-29 09:35:00,70.22,70.25,69.94,70.07,132300.0,57.8318,57.8565,57.6012,57.7083,132300.0
2014-12-29 09:40:00,70.02,70.38,70.02,70.35,37800.0,57.6671,57.9636,57.6671,57.9389,37800.0
2014-12-29 09:45:00,70.31,70.39,70.23,70.32,8100.0,57.906,57.9719,57.8401,57.9142,8100.0
2014-12-29 09:50:00,70.28,70.37,70.24,70.32,36000.0,57.8813,57.9554,57.8483,57.9142,36000.0
2014-12-29 09:55:00,70.27,70.33,70.19,70.31,14500.0,57.873,57.9224,57.8071,57.906,14500.0
2014-12-29 10:00:00,70.32,70.35,70.1,70.2,19900.0,57.9142,57.9389,57.733,57.8154,19900.0
2014-12-29 10:05:00,70.21,70.24,70.02,70.02,13000.0,57.8236,57.8483,57.6671,57.6671,13000.0
2014-12-29 10:10:00,70.01,70.2,70.0,70.16,5800.0,57.6589,57.8154,57.6507,57.7824,5800.0
2014-12-29 10:15:00,70.18,70.26,70.17,70.21,13100.0,57.7989,57.8648,57.7907,57.8236,13100.0
2014-12-29 10:20:00,70.23,70.29,70.19,70.19,19500.0,57.8401,57.8895,57.8071,57.8071,19500.0
2014-12-29 10:25:00,70.21,70.25,70.1,70.1,41800.0,57.8236,57.8565,57.733,57.733,41800.0
2014-12-29 10:30:00,70.1,70.14,70.06,70.08,9500.0,57.733,57.766,57.7001,57.7165,9500.0
2014-12-29 10:35:00,70.08,70.16,70.08,70.16,7300.0,57.7165,57.7824,57.7165,57.7824,7300.0
2014-12-29 10:40:00,70.17,70.19,70.14,70.18,3700.0,57.7907,57.8071,57.766,57.7989,3700.0
2014-12-29 10:45:00,70.15,70.2,70.15,70.17,5800.0,57.7742,57.8154,57.7742,57.7907,5800.0
2014-12-29 10:50:00,70.19,70.27,70.19,70.19,8000.0,57.8071,57.873,57.8071,57.8071,8000.0
2014-12-29 10:55:00,70.19,70.23,70.18,70.19,6600.0,57.8071,57.8401,57.7989,57.8071,6600.0
2014-12-29 11:00:00,70.17,70.18,70.14,70.17,5400.0,57.7907,57.7989,57.766,57.7907,5400.0
2014-12-29 11:05:00,70.17,70.26,70.16,70.26,8000.0,57.7907,57.8648,57.7824,57.8648,8000.0
2014-12-29 11:10:00,70.26,70.28,70.22,70.25,14900.0,57.8648,57.8813,57.8318,57.8565,14900.0
2014-12-29 11:15:00,70.24,70.26,70.21,70.25,8100.0,57.8483,57.8648,57.8236,57.8565,8100.0
2014-12-29 11:20:00,70.24,70.28,70.24,70.27,3900.0,57.8483,57.8813,57.8483,57.873,3900.0
2014-12-29 11:25:00,70.29,70.29,70.18,70.19,14100.0,57.8895,57.8895,57.7989,57.8071,14100.0
2014-12-29 11:30:00,70.18,70.22,70.13,70.13,11100.0,57.7989,57.8318,57.7577,57.7577,11100.0
2014-12-29 11:35:00,70.14,70.2,70.14,70.19,7400.0,57.766,57.8154,57.766,57.8071,7400.0
2014-12-29 11:40:00,70.19,70.2,70.15,70.16,4600.0,57.8071,57.8154,57.7742,57.7824,4600.0
2014-12-29 11:45:00,70.18,70.23,70.16,70.18,6800.0,57.7989,57.8401,57.7824,57.7989,6800.0
2014-12-29 11:50:00,70.17,70.22,70.17,70.2,2800.0,57.7907,57.8318,57.7907,57.8154,2800.0
2014-12-29 11:55:00,70.17,70.21,70.16,70.16,4800.0,57.7907,57.8236,57.7824,57.7824,4800.0
2014-12-29 12:00:00,70.18,70.23,70.15,70.21,6200.0,57.7989,57.8401,57.7742,57.8236,6200.0
2014-12-29 12:05:00,70.23,70.23,70.15,70.15,3600.0,57.8401,57.8401,57.7742,57.7742,3600.0
2014-12-29 12:10:00,70.15,70.17,70.11,70.15,11700.0,57.7742,57.7907,57.7412,57.7742,11700.0
2014-12-29 12:15:00,70.15,70.18,70.11,70.11,5400.0,57.7742,57.7989,57.7412,57.7412,5400.0
2014-12-29 12:20:00,70.11,70.14,70.11,70.13,3700.0,57.7412,57.766,57.7412,57.7577,3700.0
2014-12-29 12:25:00,70.13,70.16,70.12,70.13,8100.0,57.7577,57.7824,57.7495,57.7577,8100.0
2014-12-29 12:30:00,70.14,70.18,70.12,70.18,5200.0,57.766,57.7989,57.7495,57.7989,5200.0
2014-12-29 12:35:00,70.18,70.23,70.17,70.21,3900.0,57.7989,57.8401,57.7907,57.8236,3900.0
2014-12-29 12:40:00,70.21,70.24,70.17,70.22,7200.0,57.8236,57.8483,57.7907,57.8318,7200.0
2014-12-29 12:45:00,70.23,70.24,70.16,70.19,8000.0,57.8401,57.8483,57.7824,57.8071,8000.0
2014-12-29 12:50:00,70.19,70.2,70.17,70.17,8700.0,57.8071,57.8154,57.7907,57.7907,8700.0
2014-12-29 12:55:00,70.18,70.2,70.15,70.15,10700.0,57.7989,57.8154,57.7742,57.7742,10700.0
2014-12-29 13:00:00,70.16,70.17,70.14,70.16,5500.0,57.7824,57.7907,57.766,57.7824,5500.0
2014-12-29 13:05:00,70.15,70.16,70.12,70.15,12500.0,57.7742,57.7824,57.7495,57.7742,12500.0
2014-12-29 13:10:00,70.15,70.21,70.14,70.21,4700.0,57.7742,57.8236,57.766,57.8236,4700.0
2014-12-29 13:15:00,70.19,70.23,70.18,70.18,9300.0,57.8071,57.8401,57.7989,57.7989,9300.0
2014-12-29 13:20:00,70.19,70.27,70.18,70.24,7600.0,57.8071,57.873,57.7989,57.8483,7600.0
2014-12-29 13:25:00,70.23,70.27,70.23,70.25,3900.0,57.8401,57.873,57.8401,57.8565,3900.0
2014-12-29 13:30:00,70.25,70.27,70.21,70.24,7500.0,57.8565,57.873,57.8236,57.8483,7500.0
2014-12-29 13:35:00,70.25,70.26,70.22,70.23,14800.0,57.8565,57.8648,57.8318,57.8401,14800.0
2014-12-29 13:40:00,70.23,70.27,70.22,70.25,6900.0,57.8401,57.873,57.8318,57.8565,6900.0
2014-12-29 13:45:00,70.25,70.25,70.19,70.22,8500.0,57.8565,57.8565,57.8071,57.8318,8500.0
2014-12-29 13:50:00,70.22,70.26,70.21,70.24,9400.0,57.8318,57.8648,57.8236,57.8483,9400.0
2014-12-29 13:55:00,70.25,70.3,70.23,70.3,17100.0,57.8565,57.8977,57.8401,57.8977,17100.0
2014-12-29 14:00:00,70.3,70.32,70.29,70.29,6100.0,57.8977,57.9142,57.8895,57.8895,6100.0
2014-12-29 14:05:00,70.29,70.35,70.28,70.34,11800.0,57.8895,57.9389,57.8813,57.9307,11800.0
2014-12-29 14:10:00,70.33,70.37,70.33,70.34,4000.0,57.9224,57.9554,57.9224,57.9307,4000.0
2014-12-29 14:15:00,70.35,70.37,70.26,70.26,15600.0,57.9389,57.9554,57.8648,57.8648,15600.0
2014-12-29 14:20:00,70.26,70.27,70.2,70.21,17400.0,57.8648,57.873,57.8154,57.8236,17400.0
2014-12-29 14:25:00,70.23,70.24,70.2,70.2,16600.0,57.8401,57.8483,57.8154,57.8154,16600.0
2014-12-29 14:30:00,70.21,70.22,70.17,70.2,22600.0,57.8236,57.8318,57.7907,57.8154,22600.0
2014-12-29 14:35:00,70.21,70.22,70.17,70.17,8700.0,57.8236,57.8318,57.7907,57.7907,8700.0
2014-12-29 14:40:00,70.18,70.2,70.16,70.16,6600.0,57.7989,57.8154,57.7824,57.7824,6600.0
2014-12-29 14:45:00,70.16,70.16,70.12,70.14,14200.0,57.7824,57.7824,57.7495,57.766,14200.0
2014-12-29 14:50:00,70.14,70.17,70.13,70.17,22500.0,57.766,57.7907,57.7577,57.7907,22500.0
2014-12-29 14:55:00,70.17,70.24,70.16,70.24,16400.0,57.7907,57.8483,57.7824,57.8483,16400.0
2014-12-29 15:00:00,70.23,70.26,70.2,70.2,25600.0,57.8401,57.8648,57.8154,57.8154,25600.0
2014-12-29 15:05:00,70.2,70.25,70.18,70.25,33200.0,57.8154,57.8565,57.7989,57.8565,33200.0
2014-12-29 15:10:00,70.25,70.25,70.22,70.24,14500.0,57.8565,57.8565,57.8318,57.8483,14500.0
2014-12-29 15:15:00,70.24,70.28,70.24,70.27,7700.0,57.8483,57.8813,57.8483,57.873,7700.0
2014-12-29 15:20:00,70.28,70.28,70.23,70.25,27900.0,57.8813,57.8813,57.8401,57.8565,27900.0
2014-12-29 15:25:00,70.25,70.25,70.23,70.24,10100.0,57.8565,57.8565,57.8401,57.8483,10100.0
2014-12-29 15:30:00,70.24,70.25,70.2,70.22,17000.0,57.8483,57.8565,57.8154,57.8318,17000.0
2014-12-29 15:35:00,70.23,70.25,70.21,70.23,20600.0,57.8401,57.8565,57.8236,57.8401,20600.0
2014-12-29 15:40:00,70.23,70.23,70.21,70.21,28900.0,57.8401,57.8401,57.8236,57.8236,28900.0
2014-12-29 15:45:00,70.21,70.21,70.17,70.2,48200.0,57.8236,57.8236,57.7907,57.8154,48200.0
2014-12-29 15:50:00,70.2,70.21,70.17,70.17,49400.0,57.8154,57.8236,57.7907,57.7907,49400.0
2014-12-29 15:55:00,70.17,70.17,70.09,70.12,147400.0,57.7907,57.7907,57.7248,57.7495,147400.0
2014-12-30 09:30:00,69.88,70.16,69.88,70.03,67700.0,57.5518,57.7824,57.5518,57.6754,67700.0
2014-12-30 09:35:00,69.98,70.01,69.69,69.76,43600.0,57.6342,57.6589,57.3953,57.453,43600.0
2014-12-30 09:40:00,69.79,69.79,69.61,69.65,33400.0,57.4777,57.4777,57.3295,57.3624,33400.0
2014-12-30 09:45:00,69.64,69.83,69.61,69.83,20900.0,57.3542,57.5106,57.3295,57.5106,20900.0
2014-12-30 09:50:00,69.82,69.85,69.79,69.79,21400.0,57.5024,57.5271,57.4777,57.4777,21400.0
2014-12-30 09:55:00,69.83,69.83,69.56,69.56,31800.0,57.5106,57.5106,57.2883,57.2883,31800.0
2014-12-30 10:00:00,69.57,69.68,69.56,69.62,49500.0,57.2965,57.3871,57.2883,57.3377,49500.0
2014-12-30 10:05:00,69.61,69.77,69.61,69.74,27000.0,57.3295,57.4612,57.3295,57.4365,27000.0
2014-12-30 10:10:00,69.75,69.83,69.75,69.79,34000.0,57.4448,57.5106,57.4448,57.4777,34000.0
2014-12-30 10:15:00,69.78,69.79,69.7,69.72,25900.0,57.4695,57.4777,57.4036,57.4201,25900.0
2014-12-30 10:20:00,69.73,69.73,69.64,69.7,29300.0,57.4283,57.4283,57.3542,57.4036,29300.0
2014-12-30 10:25:00,69.7,69.82,69.7,69.79,35400.0,57.4036,57.5024,57.4036,57.4777,35400.0
2014-12-30 10:30:00,69.79,69.88,69.79,69.87,33600.0,57.4777,57.5518,57.4777,57.5436,33600.0
2014-12-30 10:35:00,69.87,69.87,69.77,69.78,31000.0,57.5436,57.5436,57.4612,57.4695,31000.0
2014-12-30 10:40:00,69.77,69.9,69.77,69.87,43300.0,57.4612,57.5683,57.4612,57.5436,43300.0
2014-12-30 10:45:00,69.87,69.99,69.87,69.97,31900.0,57.5436,57.6424,57.5436,57.6259,31900.0
2014-12-30 10:50:00,70.0,70.0,69.9,69.9,16500.0,57.6507,57.6507,57.5683,57.5683,16500.0
2014-12-30 10:55:00,69.91,69.98,69.87,69.96,55100.0,57.5765,57.6342,57.5436,57.6177,55100.0
2014-12-30 11:00:00,69.97,70.08,69.96,70.07,39000.0,57.6259,57.7165,57.6177,57.7083,39000.0
2014-12-30 11:05:00,70.07,70.14,70.06,70.1,21200.0,57.7083,57.766,57.7001,57.733,21200.0
2014-12-30 11:10:00,70.12,70.12,69.99,70.01,16900.0,57.7495,57.7495,57.6424,57.6589,16900.0
2014-12-30 11:15:00,70.01,70.11,70.0,70.09,20700.0,57.6589,57.7412,57.6507,57.7248,20700.0
2014-12-30 11:20:00,70.09,70.09,69.97,70.01,61700.0,57.7248,57.7248,57.6259,57.6589,61700.0
2014-12-30 11:25:00,70.01,70.05,69.99,70.01,29600.0,57.6589,57.6918,57.6424,57.6589,29600.0
2014-12-30 11:30:00,70.01,70.01,69.98,70.0,15900.0,57.6589,57.6589,57.6342,57.6507,15900.0
2014-12-30 11:35:00,69.99,70.06,69.99,70.03,26000.0,57.6424,57.7001,57.6424,57.6754,26000.0
2014-12-30 11:40:00,70.03,70.05,69.99,70.0,16500.0,57.6754,57.6918,57.6424,57.6507,16500.0
2014-12-30 11:45:00,70.0,70.02,69.98,70.0,16800.0,57.6507,57.6671,57.6342,57.6507,16800.0
2014-12-30 11:50:00,70.0,70.02,69.97,69.99,20200.0,57.6507,57.6671,57.6259,57.6424,20200.0
2014-12-30 11:55:00,70.0,70.01,69.96,69.98,9800.0,57.6507,57.6589,57.6177,57.6342,9800.0
2014-12-30 12:00:00,69.97,70.04,69.96,70.01,18900.0,57.6259,57.6836,57.6177,57.6589,18900.0
2014-12-30 12:05:00,70.0,70.01,69.92,69.99,32300.0,57.6507,57.6589,57.5848,57.6424,32300.0
2014-12-30 12:10:00,69.98,70.01,69.97,69.98,15400.0,57.6342,57.6589,57.6259,57.6342,15400.0
2014-12-30 12:15:00,69.99,70.0,69.96,69.97,31300.0,57.6424,57.6507,57.6177,57.6259,31300.0
2014-12-30 12:20:00,69.96,69.99,69.95,69.98,15300.0,57.6177,57.6424,57.6095,57.6342,15300.0
2014-12-30 12:25:00,69.97,70.0,69.97,69.98,27700.0,57.6259,57.6507,57.6259,57.6342,27700.0
2014-12-30 12:30:00,69.97,69.99,69.9,69.96,59700.0,57.6259,57.6424,57.5683,57.6177,59700.0
2014-12-30 12:35:00,69.97,69.98,69.89,69.89,34100.0,57.6259,57.6342,57.5601,57.5601,34100.0
2014-12-30 12:40:00,69.91,69.91,69.77,69.79,16800.0,57.5765,57.5765,57.4612,57.4777,16800.0
2014-12-30 12:45:00,69.8,69.85,69.79,69.83,11400.0,57.4859,57.5271,57.4777,57.5106,11400.0
2014-12-30 12:50:00,69.84,69.86,69.84,69.84,3400.0,57.5189,57.5354,57.5189,57.5189,3400.0
2014-12-30 12:55:00,69.85,69.87,69.81,69.81,5500.0,57.5271,57.5436,57.4942,57.4942,5500.0
2014-12-30 13:00:00,69.82,69.82,69.77,69.77,10200.0,57.5024,57.5024,57.4612,57.4612,10200.0
2014-12-30 13:05:00,69.77,69.86,69.72,69.85,35400.0,57.4612,57.5354,57.4201,57.5271,35400.0
2014-12-30 13:10:00,69.84,69.85,69.82,69.83,12000.0,57.5189,57.5271,57.5024,57.5106,12000.0
2014-12-30 13:15:00,69.83,69.84,69.76,69.8,18700.0,57.5106,57.5189,57.453,57.4859,18700.0
2014-12-30 13:20:00,69.8,69.81,69.77,69.78,14200.0,57.4859,57.4942,57.4612,57.4695,14200.0
2014-12-30 13:25:00,69.76,69.78,69.74,69.75,19600.0,57.453,57.4695,57.4365,57.4448,19600.0
2014-12-30 13:30:00,69.74,69.77,69.72,69.72,12300.0,57.4365,57.4612,57.4201,57.4201,12300.0
2014-12-30 13:35:00,69.72,69.72,69.65,69.66,21400.0,57.4201,57.4201,57.3624,57.3706,21400.0
2014-12-30 13:40:00,69.66,69.67,69.5,69.51,37500.0,57.3706,57.3789,57.2389,57.2471,37500.0
2014-12-30 13:45:00,69.5,69.51,69.45,69.48,28700.0,57.2389,57.2471,57.1977,57.2224,28700.0
2014-12-30 13:50:00,69.48,69.53,69.44,69.51,14700.0,57.2224,57.2636,57.1894,57.2471,14700.0
2014-12-30 13:55:00,69.51,69.53,69.5,69.51,8200.0,57.2471,57.2636,57.2389,57.2471,8200.0
2014-12-30 14:00:00,69.52,69.57,69.5,69.56,10200.0,57.2553,57.2965,57.2389,57.2883,10200.0
2014-12-30 14:05:00,69.56,69.59,69.52,69.58,15200.0,57.2883,57.313,57.2553,57.3048,15200.0
2014-12-30 14:10:00,69.57,69.62,69.57,69.62,9900.0,57.2965,57.3377,57.2965,57.3377,9900.0
2014-12-30 14:15:00,69.62,69.62,69.53,69.56,12200.0,57.3377,57.3377,57.2636,57.2883,12200.0
2014-12-30 14:20:00,69.57,69.62,69.57,69.59,9100.0,57.2965,57.3377,57.2965,57.313,9100.0
2014-12-30 14:25:00,69.59,69.6,69.55,69.55,11500.0,57.313,57.3212,57.28,57.28,11500.0
2014-12-30 14:30:00,69.55,69.56,69.54,69.56,11900.0,57.28,57.2883,57.2718,57.2883,11900.0
2014-12-30 14:35:00,69.57,69.74,69.57,69.73,9000.0,57.2965,57.4365,57.2965,57.4283,9000.0
2014-12-30 14:40:00,69.73,69.75,69.7,69.71,10700.0,57.4283,57.4448,57.4036,57.4118,10700.0
2014-12-30 14:45:00,69.7,69.71,69.68,69.69,11000.0,57.4036,57.4118,57.3871,57.3953,11000.0
2014-12-30 14:50:00,69.7,69.75,69.7,69.74,12900.0,57.4036,57.4448,57.4036,57.4365,12900.0
2014-12-30 14:55:00,69.75,69.76,69.7,69.75,22200.0,57.4448,57.453,57.4036,57.4448,22200.0
2014-12-30 15:00:00,69.75,69.79,69.72,69.75,27300.0,57.4448,57.4777,57.4201,57.4448,27300.0
2014-12-30 15:05:00,69.76,69.77,69.72,69.75,21700.0,57.453,57.4612,57.4201,57.4448,21700.0
2014-12-30 15:10:00,69.74,69.77,69.69,69.69,15200.0,57.4365,57.4612,57.3953,57.3953,15200.0
2014-12-30 15:15:00,69.69,69.73,69.68,69.71,17000.0,57.3953,57.4283,57.3871,57.4118,17000.0
2014-12-30 15:20:00,69.71,69.72,69.64,69.64,18800.0,57.4118,57.4201,57.3542,57.3542,18800.0
2014-12-30 15:25:00,69.65,69.66,69.58,69.58,37900.0,57.3624,57.3706,57.3048,57.3048,37900.0
2014-12-30 15:30:00,69.59,69.65,69.56,69.65,63900.0,57.313,57.3624,57.2883,57.3624,63900.0
2014-12-30 15:35:00,69.64,69.7,69.64,69.69,32600.0,57.3542,57.4036,57.3542,57.3953,32600.0
2014-12-30 15:40:00,69.68,69.69,69.66,69.69,52800.0,57.3871,57.3953,57.3706,57.3953,52800.0
2014-12-30 15:45:00,69.69,69.79,69.69,69.78,58000.0,57.3953,57.4777,57.3953,57.4695,58000.0
2014-12-30 15:50:00,69.78,69.78,69.69,69.72,93600.0,57.4695,57.4695,57.3953,57.4201,93600.0
2014-12-30 15:55:00,69.73,69.74,69.61,69.64,117600.0,57.4283,57.4365,57.3295,57.3542,117600.0
2014-12-31 09:30:00,69.94,70.19,69.84,70.11,100200.0,57.6012,57.8071,57.5189,57.7412,100200.0
2014-12-31 09:35:00,70.15,70.5,70.14,70.45,43800.0,57.7742,58.0624,57.766,58.0213,43800.0
2014-12-31 09:40:00,70.45,70.5,70.32,70.39,39100.0,58.0213,58.0624,57.9142,57.9719,39100.0
2014-12-31 09:45:00,70.43,70.5,70.36,70.42,31100.0,58.0048,58.0624,57.9471,57.9966,31100.0
2014-12-31 09:50:00,70.38,70.44,70.3,70.4,48100.0,57.9636,58.013,57.8977,57.9801,48100.0
2014-12-31 09:55:00,70.4,70.43,70.31,70.33,33800.0,57.9801,58.0048,57.906,57.9224,33800.0
2014-12-31 10:00:00,70.32,70.37,70.21,70.25,15300.0,57.9142,57.9554,57.8236,57.8565,15300.0
2014-12-31 10:05:00,70.25,70.37,70.22,70.33,20900.0,57.8565,57.9554,57.8318,57.9224,20900.0
2014-12-31 10:10:00,70.31,70.32,70.1,70.2,74600.0,57.906,57.9142,57.733,57.8154,74600.0
2014-12-31 10:15:00,70.22,70.28,70.2,70.25,9800.0,57.8318,57.8813,57.8154,57.8565,9800.0
2014-12-31 10:20:00,70.24,70.35,70.22,70.3,8600.0,57.8483,57.9389,57.8318,57.8977,8600.0
2014-12-31 10:25:00,70.32,70.32,70.19,70.19,4600.0,57.9142,57.9142,57.8071,57.8071,4600.0
2014-12-31 10:30:00,70.2,70.21,70.15,70.18,11900.0,57.8154,57.8236,57.7742,57.7989,11900.0
2014-12-31 10:35:00,70.17,70.18,70.13,70.18,8500.0,57.7907,57.7989,57.7577,57.7989,8500.0
2014-12-31 10:40:00,70.18,70.22,70.17,70.22,8100.0,57.7989,57.8318,57.7907,57.8318,8100.0
2014-12-31 10:45:00,70.24,70.25,70.17,70.17,8300.0,57.8483,57.8565,57.7907,57.7907,8300.0
2014-12-31 10:50:00,70.17,70.28,70.17,70.28,16300.0,57.7907,57.8813,57.7907,57.8813,16300.0
2014-12-31 10:55:00,70.28,70.29,70.18,70.25,28200.0,57.8813,57.8895,57.7989,57.8565,28200.0
2014-12-31 11:00:00,70.27,70.32,70.2,70.22,20800.0,57.873,57.9142,57.8154,57.8318,20800.0
2014-12-31 11:05:00,70.21,70.21,70.16,70.19,10200.0,57.8236,57.8236,57.7824,57.8071,10200.0
2014-12-31 11:10:00,70.19,70.2,70.09,70.09,6600.0,57.8071,57.8154,57.7248,57.7248,6600.0
2014-12-31 11:15:00,70.08,70.15,70.05,70.15,7300.0,57.7165,57.7742,57.6918,57.7742,7300.0
2014-12-31 11:20:00,70.15,70.2,70.14,70.19,13200.0,57.7742,57.8154,57.766,57.8071,13200.0
2014-12-31 11:25:00,70.18,70.21,70.15,70.19,12300.0,57.7989,57.8236,57.7742,57.8071,12300.0
2014-12-31 11:30:00,70.19,70.21,70.15,70.21,14200.0,57.8071,57.8236,57.7742,57.8236,14200.0
2014-12-31 11:35:00,70.21,70.25,70.15,70.16,11000.0,57.8236,57.8565,57.7742,57.7824,11000.0
2014-12-31 11:40:00,70.16,70.21,70.16,70.18,5400.0,57.7824,57.8236,57.7824,57.7989,5400.0
2014-12-31 11:45:00,70.19,70.2,70.14,70.14,8000.0,57.8071,57.8154,57.766,57.766,8000.0
2014-12-31 11:50:00,70.15,70.15,70.07,70.07,6300.0,57.7742,57.7742,57.7083,57.7083,6300.0
2014-12-31 11:55:00,70.07,70.14,70.06,70.12,12300.0,57.7083,57.766,57.7001,57.7495,12300.0
2014-12-31 12:00:00,70.13,70.15,70.02,70.03,17600.0,57.7577,57.7742,57.6671,57.6754,17600.0
2014-12-31 12:05:00,70.04,70.1,70.03,70.06,16900.0,57.6836,57.733,57.6754,57.7001,16900.0
2014-12-31 12:10:00,70.05,70.14,70.05,70.11,22800.0,57.6918,57.766,57.6918,57.7412,22800.0
2014-12-31 12:15:00,70.1,70.19,70.1,70.14,6100.0,57.733,57.8071,57.733,57.766,6100.0
2014-12-31 12:20:00,70.13,70.13,69.99,70.0,8200.0,57.7577,57.7577,57.6424,57.6507,8200.0
2014-12-31 12:25:00,70.0,70.0,69.81,69.99,47900.0,57.6507,57.6507,57.4942,57.6424,47900.0
2014-12-31 12:30:00,69.99,70.07,69.94,69.97,10600.0,57.6424,57.7083,57.6012,57.6259,10600.0
2014-12-31 12:35:00,69.99,70.04,69.97,69.99,4200.0,57.6424,57.6836,57.6259,57.6424,4200.0
2014-12-31 12:40:00,69.98,70.0,69.94,69.97,8900.0,57.6342,57.6507,57.6012,57.6259,8900.0
2014-12-31 12:45:00,69.98,69.99,69.87,69.87,25700.0,57.6342,57.6424,57.5436,57.5436,25700.0
2014-12-31 12:50:00,69.86,69.92,69.82,69.89,7200.0,57.5354,57.5848,57.5024,57.5601,7200.0
2014-12-31 12:55:00,69.89,69.91,69.84,69.85,5600.0,57.5601,57.5765,57.5189,57.5271,5600.0
2014-12-31 13:00:00,69.85,69.89,69.81,69.89,6000.0,57.5271,57.5601,57.4942,57.5601,6000.0
2014-12-31 13:05:00,69.9,69.94,69.89,69.9,6300.0,57.5683,57.6012,57.5601,57.5683,6300.0
2014-12-31 13:10:00,69.91,69.93,69.8,69.81,6400.0,57.5765,57.593,57.4859,57.4942,6400.0
2014-12-31 13:15:00,69.84,69.86,69.82,69.85,4900.0,57.5189,57.5354,57.5024,57.5271,4900.0
2014-12-31 13:20:00,69.85,69.86,69.77,69.78,8700.0,57.5271,57.5354,57.4612,57.4695,8700.0
2014-12-31 13:25:00,69.77,69.8,69.73,69.8,16300.0,57.4612,57.4859,57.4283,57.4859,16300.0
2014-12-31 13:30:00,69.8,69.91,69.8,69.81,32300.0,57.4859,57.5765,57.4859,57.4942,32300.0
2014-12-31 13:35:00,69.83,69.83,69.78,69.8,9700.0,57.5106,57.5106,57.4695,57.4859,9700.0
2014-12-31 13:40:00,69.82,69.85,69.78,69.81,7100.0,57.5024,57.5271,57.4695,57.4942,7100.0
2014-12-31 13:45:00,69.81,69.83,69.68,69.69,21500.0,57.4942,57.5106,57.3871,57.3953,21500.0
2014-12-31 13:50:00,69.68,69.7,69.59,69.63,16300.0,57.3871,57.4036,57.313,57.3459,16300.0
2014-12-31 13:55:00,69.63,69.69,69.6,69.69,12200.0,57.3459,57.3953,57.3212,57.3953,12200.0
2014-12-31 14:00:00,69.69,69.69,69.62,69.62,9200.0,57.3953,57.3953,57.3377,57.3377,9200.0
2014-12-31 14:05:00,69.62,69.64,69.54,69.58,11100.0,57.3377,57.3542,57.2718,57.3048,11100.0
2014-12-31 14:10:00,69.58,69.63,69.58,69.63,7900.0,57.3048,57.3459,57.3048,57.3459,7900.0
2014-12-31 14:15:00,69.62,69.65,69.54,69.58,36800.0,57.3377,57.3624,57.2718,57.3048,36800.0
2014-12-31 14:20:00,69.56,69.56,69.48,69.53,11000.0,57.2883,57.2883,57.2224,57.2636,11000.0
2014-12-31 14:25:00,69.54,69.57,69.51,69.54,6700.0,57.2718,57.2965,57.2471,57.2718,6700.0
2014-12-31 14:30:00,69.54,69.56,69.5,69.5,7600.0,57.2718,57.2883,57.2389,57.2389,7600.0
2014-12-31 14:35:00,69.49,69.5,69.39,69.39,18000.0,57.2306,57.2389,57.1483,57.1483,18000.0
2014-12-31 14:40:00,69.41,69.45,69.36,69.43,15000.0,57.1647,57.1977,57.1236,57.1812,15000.0
2014-12-31 14:45:00,69.42,69.45,69.4,69.44,9100.0,57.173,57.1977,57.1565,57.1894,9100.0
2014-12-31 14:50:00,69.44,69.49,69.42,69.45,19700.0,57.1894,57.2306,57.173,57.1977,19700.0
2014-12-31 14:55:00,69.44,69.48,69.43,69.46,14500.0,57.1894,57.2224,57.1812,57.2059,14500.0
2014-12-31 15:00:00,69.47,69.47,69.4,69.42,17100.0,57.2142,57.2142,57.1565,57.173,17100.0
2014-12-31 15:05:00,69.42,69.43,69.37,69.4,15800.0,57.173,57.1812,57.1318,57.1565,15800.0
2014-12-31 15:10:00,69.41,69.41,69.32,69.34,52300.0,57.1647,57.1647,57.0906,57.1071,52300.0
2014-12-31 15:15:00,69.33,69.43,69.33,69.42,16700.0,57.0989,57.1812,57.0989,57.173,16700.0
2014-12-31 15:20:00,69.41,69.5,69.4,69.5,12500.0,57.1647,57.2389,57.1565,57.2389,12500.0
2014-12-31 15:25:00,69.5,69.5,69.38,69.38,43600.0,57.2389,57.2389,57.14,57.14,43600.0
2014-12-31 15:30:00,69.39,69.44,69.37,69.37,34000.0,57.1483,57.1894,57.1318,57.1318,34000.0
2014-12-31 15:35:00,69.38,69.41,69.24,69.26,45100.0,57.14,57.1647,57.0247,57.0412,45100.0
2014-12-31 15:40:00,69.26,69.26,69.07,69.17,108400.0,57.0412,57.0412,56.8847,56.9671,108400.0
2014-12-31 15:45:00,69.17,69.17,69.04,69.07,65100.0,56.9671,56.9671,56.86,56.8847,65100.0
2014-12-31 15:50:00,69.08,69.08,68.93,69.03,76400.0,56.893,56.893,56.7694,56.8518,76400.0
2014-12-31 15:55:00,69.02,69.08,68.97,68.99,184900.0,56.8435,56.893,56.8024,56.8188,184900.0
2015-01-02 09:30:00,69.77,70.49,69.72,70.42,134300.0,57.4612,58.0542,57.4201,57.9966,134300.0
2015-01-02 09:35:00,70.34,70.77,70.34,70.7,75000.0,57.9307,58.2848,57.9307,58.2272,75000.0
2015-01-02 09:40:00,70.68,70.71,70.4,70.45,86600.0,58.2107,58.2354,57.9801,58.0213,86600.0
2015-01-02 09:45:00,70.44,70.53,70.3,70.53,43000.0,58.013,58.0872,57.8977,58.0872,43000.0
2015-01-02 09:50:00,70.52,70.69,70.5,70.65,39800.0,58.0789,58.2189,58.0624,58.186,39800.0
2015-01-02 09:55:00,70.67,70.82,70.58,70.61,81200.0,58.2025,58.326,58.1283,58.153,81200.0
2015-01-02 10:00:00,70.6,70.63,70.41,70.51,65600.0,58.1448,58.1695,57.9883,58.0707,65600.0
2015-01-02 10:05:00,70.53,70.58,70.4,70.4,27600.0,58.0872,58.1283,57.9801,57.9801,27600.0
2015-01-02 10:10:00,70.42,70.62,70.42,70.55,73800.0,57.9966,58.1613,57.9966,58.1036,73800.0
2015-01-02 10:15:00,70.57,70.59,70.45,70.49,29400.0,58.1201,58.1366,58.0213,58.0542,29400.0
2015-01-02 10:20:00,70.51,70.65,70.47,70.61,17900.0,58.0707,58.186,58.0377,58.153,17900.0
2015-01-02 10:25:00,70.59,70.74,70.59,70.73,20000.0,58.1366,58.2601,58.1366,58.2519,20000.0
2015-01-02 10:30:00,70.73,70.74,70.66,70.7,23500.0,58.2519,58.2601,58.1942,58.2272,23500.0
2015-01-02 10:35:00,70.68,70.73,70.46,70.47,39200.0,58.2107,58.2519,58.0295,58.0377,39200.0
2015-01-02 10:40:00,70.47,70.48,70.36,70.47,44700.0,58.0377,58.046,57.9471,58.0377,44700.0
2015-01-02 10:45:00,70.46,70.48,70.36,70.38,22000.0,58.0295,58.046,57.9471,57.9636,22000.0
2015-01-02 10:50:00,70.38,70.45,70.31,70.45,17000.0,57.9636,58.0213,57.906,58.0213,17000.0
2015-01-02 10:55:00,70.45,70.56,70.45,70.53,19900.0,58.0213,58.1119,58.0213,58.0872,19900.0
2015-01-02 11:00:00,70.54,70.54,70.32,70.32,18600.0,58.0954,58.0954,57.9142,57.9142,18600.0
2015-01-02 11:05:00,70.33,70.45,70.32,70.38,20100.0,57.9224,58.0213,57.9142,57.9636,20100.0
2015-01-02 11:10:00,70.39,70.4,70.21,70.27,60200.0,57.9719,57.9801,57.8236,57.873,60200.0
2015-01-02 11:15:00,70.28,70.34,70.15,70.2,28100.0,57.8813,57.9307,57.7742,57.8154,28100.0
2015-01-02 11:20:00,70.18,70.25,70.08,70.18,30100.0,57.7989,57.8565,57.7165,57.7989,30100.0
2015-01-02 11:25:00,70.2,70.26,70.11,70.19,20000.0,57.8154,57.8648,57.7412,57.8071,20000.0
2015-01-02 11:30:00,70.23,70.27,70.16,70.22,23700.0,57.8401,57.873,57.7824,57.8318,23700.0
2015-01-02 11:35:00,70.22,70.33,70.22,70.23,27100.0,57.8318,57.9224,57.8318,57.8401,27100.0
2015-01-02 11:40:00,70.25,70.3,70.18,70.18,15100.0,57.8565,57.8977,57.7989,57.7989,15100.0
2015-01-02 11:45:00,70.18,70.23,70.13,70.22,19000.0,57.7989,57.8401,57.7577,57.8318,19000.0
2015-01-02 11:50:00,70.22,70.22,70.08,70.12,11600.0,57.8318,57.8318,57.7165,57.7495,11600.0
2015-01-02 11:55:00,70.13,70.18,70.1,70.12,7600.0,57.7577,57.7989,57.733,57.7495,7600.0
2015-01-02 12:00:00,70.13,70.22,70.09,70.19,20300.0,57.7577,57.8318,57.7248,57.8071,20300.0
2015-01-02 12:05:00,70.18,70.28,70.16,70.26,24100.0,57.7989,57.8813,57.7824,57.8648,24100.0
2015-01-02 12:10:00,70.25,70.25,70.19,70.22,10400.0,57.8565,57.8565,57.8071,57.8318,10400.0
2015-01-02 12:15:00,70.21,70.21,70.14,70.18,6300.0,57.8236,57.8236,57.766,57.7989,6300.0
2015-01-02 12:20:00,70.18,70.19,70.13,70.16,10000.0,57.7989,57.8071,57.7577,57.7824,10000.0
2015-01-02 12:25:00,70.16,70.2,70.12,70.13,10200.0,57.7824,57.8154,57.7495,57.7577,10200.0
2015-01-02 12:30:00,70.14,70.2,70.1,70.19,12100.0,57.766,57.8154,57.733,57.8071,12100.0
2015-01-02 12:35:00,70.18,70.24,70.15,70.24,11000.0,57.7989,57.8483,57.7742,57.8483,11000.0
2015-01-02 12:40:00,70.27,70.27,70.23,70.24,28200.0,57.873,57.873,57.8401,57.8483,28200.0
2015-01-02 12:45:00,70.25,70.29,70.22,70.23,46200.0,57.8565,57.8895,57.8318,57.8401,46200.0
2015-01-02 12:50:00,70.2,70.2,70.16,70.2,15000.0,57.8154,57.8154,57.7824,57.8154,15000.0
2015-01-02 12:55:00,70.2,70.2,70.12,70.12,44100.0,57.8154,57.8154,57.7495,57.7495,44100.0
2015-01-02 13:00:00,70.13,70.13,70.09,70.12,15200.0,57.7577,57.7577,57.7248,57.7495,15200.0
2015-01-02 13:05:00,70.1,70.1,70.02,70.02,11700.0,57.733,57.733,57.6671,57.6671,11700.0
2015-01-02 13:10:00,70.02,70.04,69.97,69.99,8800.0,57.6671,57.6836,57.6259,57.6424,8800.0
2015-01-02 13:15:00,69.99,70.04,69.96,69.99,9900.0,57.6424,57.6836,57.6177,57.6424,9900.0
2015-01-02 13:20:00,69.99,70.03,69.96,70.01,12800.0,57.6424,57.6754,57.6177,57.6589,12800.0
2015-01-02 13:25:00,70.0,70.0,69.77,69.79,14100.0,57.6507,57.6507,57.4612,57.4777,14100.0
2015-01-02 13:30:00,69.8,69.86,69.76,69.79,12000.0,57.4859,57.5354,57.453,57.4777,12000.0
2015-01-02 13:35:00,69.79,69.83,69.77,69.8,16300.0,57.4777,57.5106,57.4612,57.4859,16300.0
2015-01-02 13:40:00,69.8,69.91,69.79,69.84,36500.0,57.4859,57.5765,57.4777,57.5189,36500.0
2015-01-02 13:45:00,69.83,69.95,69.82,69.87,17900.0,57.5106,57.6095,57.5024,57.5436,17900.0
2015-01-02 13:50:00,69.86,70.04,69.83,69.97,17400.0,57.5354,57.6836,57.5106,57.6259,17400.0
2015-01-02 13:55:00,69.96,70.02,69.96,69.98,10100.0,57.6177,57.6671,57.6177,57.6342,10100.0
2015-01-02 14:00:00,69.99,70.04,69.97,70.03,9300.0,57.6424,57.6836,57.6259,57.6754,9300.0
2015-01-02 14:05:00,70.01,70.02,69.89,69.98,13700.0,57.6589,57.6671,57.5601,57.6342,13700.0
2015-01-02 14:10:00,69.97,70.02,69.96,69.98,9300.0,57.6259,57.6671,57.6177,57.6342,9300.0
2015-01-02 14:15:00,69.97,69.98,69.87,69.87,14600.0,57.6259,57.6342,57.5436,57.5436,14600.0
2015-01-02 14:20:00,69.89,69.92,69.87,69.92,9900.0,57.5601,57.5848,57.5436,57.5848,9900.0
2015-01-02 14:25:00,69.94,70.04,69.93,69.99,20900.0,57.6012,57.6836,57.593,57.6424,20900.0
2015-01-02 14:30:00,69.98,70.0,69.96,69.98,10200.0,57.6342,57.6507,57.6177,57.6342,10200.0
2015-01-02 14:35:00,69.98,70.0,69.94,69.97,16100.0,57.6342,57.6507,57.6012,57.6259,16100.0
2015-01-02 14:40:00,69.98,70.11,69.98,70.01,31000.0,57.6342,57.7412,57.6342,57.6589,31000.0
2015-01-02 14:45:00,70.01,70.05,69.93,69.97,15200.0,57.6589,57.6918,57.593,57.6259,15200.0
2015-01-02 14:50:00,69.97,70.02,69.97,69.99,17700.0,57.6259,57.6671,57.6259,57.6424,17700.0
2015-01-02 14:55:00,69.99,70.01,69.93,69.95,14100.0,57.6424,57.6589,57.593,57.6095,14100.0
2015-01-02 15:00:00,69.95,69.98,69.88,69.92,14300.0,57.6095,57.6342,57.5518,57.5848,14300.0
2015-01-02 15:05:00,69.92,70.0,69.92,69.95,18000.0,57.5848,57.6507,57.5848,57.6095,18000.0
2015-01-02 15:10:00,69.94,69.96,69.8,69.87,32300.0,57.6012,57.6177,57.4859,57.5436,32300.0
2015-01-02 15:15:00,69.87,69.93,69.85,69.88,19500.0,57.5436,57.593,57.5271,57.5518,19500.0
2015-01-02 15:20:00,69.88,69.99,69.88,69.97,40300.0,57.5518,57.6424,57.5518,57.6259,40300.0
2015-01-02 15:25:00,69.97,69.98,69.91,69.94,25100.0,57.6259,57.6342,57.5765,57.6012,25100.0
2015-01-02 15:30:00,69.92,69.99,69.92,69.94,20800.0,57.5848,57.6424,57.5848,57.6012,20800.0
2015-01-02 15:35:00,69.95,70.05,69.94,69.95,42600.0,57.6095,57.6918,57.6012,57.6095,42600.0
2015-01-02 15:40:00,69.95,70.07,69.94,70.05,44400.0,57.6095,57.7083,57.6012,57.6918,44400.0
2015-01-02 15:45:00,70.05,70.16,70.03,70.14,59200.0,57.6918,57.7824,57.6754,57.766,59200.0
2015-01-02 15:50:00,70.15,70.21,70.08,70.09,86600.0,57.7742,57.8236,57.7165,57.7248,86600.0
2015-01-02 15:55:00,70.1,70.15,70.03,70.04,152400.0,57.733,57.7742,57.6754,57.6836,152400.0
2015-01-05 09:30:00,69.73,70.0,69.63,69.95,81600.0,57.4283,57.6507,57.3459,57.6095,81600.0
2015-01-05 09:35:00,69.9,69.99,69.82,69.94,20300.0,57.5683,57.6424,57.5024,57.6012,20300.0
2015-01-05 09:40:00,69.87,69.94,69.77,69.87,22800.0,57.5436,57.6012,57.4612,57.5436,22800.0
2015-01-05 09:45:00,69.85,69.94,69.83,69.94,63900.0,57.5271,57.6012,57.5106,57.6012,63900.0
2015-01-05 09:50:00,69.94,70.03,69.9,69.91,113600.0,57.6012,57.6754,57.5683,57.5765,113600.0
2015-01-05 09:55:00,69.92,70.04,69.85,69.97,54600.0,57.5848,57.6836,57.5271,57.6259,54600.0
2015-01-05 10:00:00,69.97,69.97,69.75,69.94,53300.0,57.6259,57.6259,57.4448,57.6012,53300.0
2015-01-05 10:05:00,69.95,69.97,69.8,69.82,57200.0,57.6095,57.6259,57.4859,57.5024,57200.0
2015-01-05 10:10:00,69.82,69.86,69.63,69.65,20600.0,57.5024,57.5354,57.3459,57.3624,20600.0
2015-01-05 10:15:00,69.67,69.8,69.57,69.6,28300.0,57.3789,57.4859,57.2965,57.3212,28300.0
2015-01-05 10:20:00,69.6,69.72,69.58,69.7,37800.0,57.3212,57.4201,57.3048,57.4036,37800.0
2015-01-05 10:25:00,69.71,69.74,69.65,69.65,38300.0,57.4118,57.4365,57.3624,57.3624,38300.0
2015-01-05 10:30:00,69.64,69.65,69.47,69.54,29100.0,57.3542,57.3624,57.2142,57.2718,29100.0
2015-01-05 10:35:00,69.51,69.6,69.49,69.53,38400.0,57.2471,57.3212,57.2306,57.2636,38400.0
2015-01-05 10:40:00,69.53,69.6,69.49,69.52,45500.0,57.2636,57.3212,57.2306,57.2553,45500.0
2015-01-05 10:45:00,69.52,69.63,69.49,69.62,40600.0,57.2553,57.3459,57.2306,57.3377,40600.0
2015-01-05 10:50:00,69.6,69.77,69.57,69.77,24600.0,57.3212,57.4612,57.2965,57.4612,24600.0
2015-01-05 10:55:00,69.76,69.82,69.69,69.69,25000.0,57.453,57.5024,57.3953,57.3953,25000.0
2015-01-05 11:00:00,69.68,69.73,69.63,69.66,29800.0,57.3871,57.4283,57.3459,57.3706,29800.0
2015-01-05 11:05:00,69.65,69.69,69.56,69.58,37500.0,57.3624,57.3953,57.2883,57.3048,37500.0
2015-01-05 11:10:00,69.59,69.63,69.54,69.56,37400.0,57.313,57.3459,57.2718,57.2883,37400.0
2015-01-05 11:15:00,69.55,69.61,69.51,69.58,48500.0,57.28,57.3295,57.2471,57.3048,48500.0
2015-01-05 11:20:00,69.58,69.76,69.57,69.69,52700.0,57.3048,57.453,57.2965,57.3953,52700.0
2015-01-05 11:25:00,69.7,69.78,69.68,69.75,43200.0,57.4036,57.4695,57.3871,57.4448,43200.0
2015-01-05 11:30:00,69.75,69.79,69.72,69.77,29300.0,57.4448,57.4777,57.4201,57.4612,29300.0
2015-01-05 11:35:00,69.77,69.8,69.72,69.75,23800.0,57.4612,57.4859,57.4201,57.4448,23800.0
2015-01-05 11:40:00,69.76,69.96,69.76,69.89,26100.0,57.453,57.6177,57.453,57.5601,26100.0
2015-01-05 11:45:00,69.9,70.09,69.89,70.0,48800.0,57.5683,57.7248,57.5601,57.6507,48800.0
2015-01-05 11:50:00,70.01,70.03,69.86,69.89,23300.0,57.6589,57.6754,57.5354,57.5601,23300.0
2015-01-05 11:55:00,69.88,69.97,69.88,69.92,17200.0,57.5518,57.6259,57.5518,57.5848,17200.0
2015-01-05 12:00:00,69.91,69.92,69.84,69.89,14100.0,57.5765,57.5848,57.5189,57.5601,14100.0
2015-01-05 12:05:00,69.88,69.89,69.79,69.79,21600.0,57.5518,57.5601,57.4777,57.4777,21600.0
2015-01-05 12:10:00,69.79,69.79,69.69,69.7,16000.0,57.4777,57.4777,57.3953,57.4036,16000.0
2015-01-05 12:15:00,69.69,69.69,69.58,69.61,20200.0,57.3953,57.3953,57.3048,57.3295,20200.0
2015-01-05 12:20:00,69.61,69.62,69.48,69.53,28400.0,57.3295,57.3377,57.2224,57.2636,28400.0
2015-01-05 12:25:00,69.53,69.57,69.4,69.41,30400.0,57.2636,57.2965,57.1565,57.1647,30400.0
2015-01-05 12:30:00,69.41,69.43,69.31,69.41,41400.0,57.1647,57.1812,57.0824,57.1647,41400.0
2015-01-05 12:35:00,69.39,69.51,69.39,69.44,35100.0,57.1483,57.2471,57.1483,57.1894,35100.0
2015-01-05 12:40:00,69.43,69.52,69.39,69.5,52700.0,57.1812,57.2553,57.1483,57.2389,52700.0
2015-01-05 12:45:00,69.49,69.51,69.47,69.48,40400.0,57.2306,57.2471,57.2142,57.2224,40400.0
2015-01-05 12:50:00,69.48,69.5,69.43,69.47,27200.0,57.2224,57.2389,57.1812,57.2142,27200.0
2015-01-05 12:55:00,69.48,69.48,69.34,69.44,29900.0,57.2224,57.2224,57.1071,57.1894,29900.0
2015-01-05 13:00:00,69.44,69.45,69.34,69.35,35900.0,57.1894,57.1977,57.1071,57.1153,35900.0
2015-01-05 13:05:00,69.35,69.4,69.29,69.37,30500.0,57.1153,57.1565,57.0659,57.1318,30500.0
2015-01-05 13:10:00,69.37,69.37,69.29,69.31,32000.0,57.1318,57.1318,57.0659,57.0824,32000.0
2015-01-05 13:15:00,69.31,69.35,69.26,69.27,23800.0,57.0824,57.1153,57.0412,57.0494,23800.0
2015-01-05 13:20:00,69.27,69.32,69.25,69.27,23800.0,57.0494,57.0906,57.033,57.0494,23800.0
2015-01-05 13:25:00,69.27,69.31,69.24,69.3,31800.0,57.0494,57.0824,57.0247,57.0741,31800.0
2015-01-05 13:30:00,69.3,69.38,69.28,69.3,45900.0,57.0741,57.14,57.0577,57.0741,45900.0
2015-01-05 13:35:00,69.32,69.39,69.27,69.28,54300.0,57.0906,57.1483,57.0494,57.0577,54300.0
2015-01-05 13:40:00,69.27,69.33,69.24,69.29,24100.0,57.0494,57.0989,57.0247,57.0659,24100.0
2015-01-05 13:45:00,69.3,69.36,69.28,69.34,18800.0,57.0741,57.1236,57.0577,57.1071,18800.0
2015-01-05 13:50:00,69.33,69.38,69.27,69.27,18800.0,57.0989,57.14,57.0494,57.0494,18800.0
2015-01-05 13:55:00,69.27,69.33,69.24,69.27,44500.0,57.0494,57.0989,57.0247,57.0494,44500.0
2015-01-05 14:00:00,69.27,69.28,69.23,69.26,31500.0,57.0494,57.0577,57.0165,57.0412,31500.0
2015-01-05 14:05:00,69.26,69.32,69.25,69.25,28000.0,57.0412,57.0906,57.033,57.033,28000.0
2015-01-05 14:10:00,69.25,69.3,69.2,69.23,30100.0,57.033,57.0741,56.9918,57.0165,30100.0
2015-01-05 14:15:00,69.23,69.27,69.15,69.16,55700.0,57.0165,57.0494,56.9506,56.9588,55700.0
2015-01-05 14:20:00,69.16,69.29,69.16,69.29,47200.0,56.9588,57.0659,56.9588,57.0659,47200.0
2015-01-05 14:25:00,69.28,69.3,69.24,69.28,35200.0,57.0577,57.0741,57.0247,57.0577,35200.0
2015-01-05 14:30:00,69.29,69.32,69.25,69.26,37300.0,57.0659,57.0906,57.033,57.0412,37300.0
2015-01-05 14:35:00,69.27,69.3,69.23,69.25,67400.0,57.0494,57.0741,57.0165,57.033,67400.0
2015-01-05 14:40:00,69.25,69.27,69.18,69.18,71400.0,57.033,57.0494,56.9753,56.9753,71400.0
2015-01-05 14:45:00,69.19,69.25,69.19,69.25,47200.0,56.9836,57.033,56.9836,57.033,47200.0
2015-01-05 14:50:00,69.25,69.3,69.22,69.3,45100.0,57.033,57.0741,57.0083,57.0741,45100.0
2015-01-05 14:55:00,69.3,69.36,69.27,69.28,37200.0,57.0741,57.1236,57.0494,57.0577,37200.0
2015-01-05 15:00:00,69.29,69.32,69.24,69.29,42900.0,57.0659,57.0906,57.0247,57.0659,42900.0
2015-01-05 15:05:00,69.29,69.34,69.27,69.32,44400.0,57.0659,57.1071,57.0494,57.0906,44400.0
2015-01-05 15:10:00,69.32,69.37,69.32,69.35,45300.0,57.0906,57.1318,57.0906,57.1153,45300.0
2015-01-05 15:15:00,69.35,69.36,69.3,69.34,31300.0,57.1153,57.1236,57.0741,57.1071,31300.0
2015-01-05 15:20:00,69.34,69.39,69.3,69.37,51700.0,57.1071,57.1483,57.0741,57.1318,51700.0
2015-01-05 15:25:00,69.36,69.38,69.31,69.31,79200.0,57.1236,57.14,57.0824,57.0824,79200.0
2015-01-05 15:30:00,69.31,69.35,69.3,69.32,76000.0,57.0824,57.1153,57.0741,57.0906,76000.0
2015-01-05 15:35:00,69.31,69.41,69.29,69.39,68300.0,57.0824,57.1647,57.0659,57.1483,68300.0
2015-01-05 15:40:00,69.38,69.5,69.37,69.5,88400.0,57.14,57.2389,57.1318,57.2389,88400.0
2015-01-05 15:45:00,69.5,69.54,69.39,69.5,112100.0,57.2389,57.2718,57.1483,57.2389,112100.0
2015-01-05 15:50:00,69.51,69.62,69.43,69.58,129000.0,57.2471,57.3377,57.1812,57.3048,129000.0
2015-01-05 15:55:00,69.58,69.62,69.37,69.43,236100.0,57.3048,57.3377,57.1318,57.1812,236100.0
2015-01-06 09:30:00,69.92,69.97,69.64,69.83,105700.0,57.5848,57.6259,57.3542,57.5106,105700.0
2015-01-06 09:35:00,69.87,70.37,69.86,70.35,113100.0,57.5436,57.9554,57.5354,57.9389,113100.0
2015-01-06 09:40:00,70.35,70.5,70.29,70.3,139300.0,57.9389,58.0624,57.8895,57.8977,139300.0
2015-01-06 09:45:00,70.29,70.56,70.22,70.56,52200.0,57.8895,58.1119,57.8318,58.1119,52200.0
2015-01-06 09:50:00,70.53,70.77,70.51,70.67,36000.0,58.0872,58.2848,58.0707,58.2025,36000.0
2015-01-06 09:55:00,70.67,70.77,70.55,70.69,34700.0,58.2025,58.2848,58.1036,58.2189,34700.0
2015-01-06 10:00:00,70.7,70.76,70.51,70.62,99200.0,58.2272,58.2766,58.0707,58.1613,99200.0
2015-01-06 10:05:00,70.62,70.71,70.44,70.57,37700.0,58.1613,58.2354,58.013,58.1201,37700.0
2015-01-06 10:10:00,70.58,70.78,70.56,70.73,32400.0,58.1283,58.293,58.1119,58.2519,32400.0
2015-01-06 10:15:00,70.74,70.91,70.7,70.85,45300.0,58.2601,58.4001,58.2272,58.3507,45300.0
2015-01-06 10:20:00,70.84,70.84,70.61,70.67,70500.0,58.3425,58.3425,58.153,58.2025,70500.0
2015-01-06 10:25:00,70.65,70.73,70.58,70.7,41700.0,58.186,58.2519,58.1283,58.2272,41700.0
2015-01-06 10:30:00,70.71,70.78,70.58,70.6,37700.0,58.2354,58.293,58.1283,58.1448,37700.0
2015-01-06 10:35:00,70.58,70.61,70.46,70.5,28200.0,58.1283,58.153,58.0295,58.0624,28200.0
2015-01-06 10:40:00,70.5,70.5,70.3,70.32,49400.0,58.0624,58.0624,57.8977,57.9142,49400.0
2015-01-06 10:45:00,70.32,70.34,70.11,70.17,82700.0,57.9142,57.9307,57.7412,57.7907,82700.0
2015-01-06 10:50:00,70.18,70.21,70.13,70.16,62700.0,57.7989,57.8236,57.7577,57.7824,62700.0
2015-01-06 10:55:00,70.16,70.17,70.03,70.03,43700.0,57.7824,57.7907,57.6754,57.6754,43700.0
2015-01-06 11:00:00,70.03,70.05,69.86,69.9,37500.0,57.6754,57.6918,57.5354,57.5683,37500.0
2015-01-06 11:05:00,69.9,69.99,69.84,69.99,26800.0,57.5683,57.6424,57.5189,57.6424,26800.0
2015-01-06 11:10:00,69.98,70.04,69.93,69.99,22900.0,57.6342,57.6836,57.593,57.6424,22900.0
2015-01-06 11:15:00,70.0,70.04,69.85,69.88,33900.0,57.6507,57.6836,57.5271,57.5518,33900.0
2015-01-06 11:20:00,69.9,69.97,69.85,69.86,40200.0,57.5683,57.6259,57.5271,57.5354,40200.0
2015-01-06 11:25:00,69.86,69.93,69.82,69.9,37000.0,57.5354,57.593,57.5024,57.5683,37000.0
2015-01-06 11:30:00,69.91,69.93,69.76,69.78,34500.0,57.5765,57.593,57.453,57.4695,34500.0
2015-01-06 11:35:00,69.76,69.8,69.58,69.65,58600.0,57.453,57.4859,57.3048,57.3624,58600.0
2015-01-06 11:40:00,69.63,69.69,69.5,69.5,27800.0,57.3459,57.3953,57.2389,57.2389,27800.0
2015-01-06 11:45:00,69.51,69.63,69.5,69.6,48100.0,57.2471,57.3459,57.2389,57.3212,48100.0
2015-01-06 11:50:00,69.6,69.66,69.57,69.58,18300.0,57.3212,57.3706,57.2965,57.3048,18300.0
2015-01-06 11:55:00,69.57,69.73,69.56,69.67,34600.0,57.2965,57.4283,57.2883,57.3789,34600.0
2015-01-06 12:00:00,69.66,69.67,69.48,69.52,34300.0,57.3706,57.3789,57.2224,57.2553,34300.0
2015-01-06 12:05:00,69.52,69.59,69.44,69.54,18600.0,57.2553,57.313,57.1894,57.2718,18600.0
2015-01-06 12:10:00,69.54,69.59,69.45,69.57,16700.0,57.2718,57.313,57.1977,57.2965,16700.0
2015-01-06 12:15:00,69.57,69.6,69.52,69.52,46000.0,57.2965,57.3212,57.2553,57.2553,46000.0
2015-01-06 12:20:00,69.52,69.6,69.44,69.46,24900.0,57.2553,57.3212,57.1894,57.2059,24900.0
2015-01-06 12:25:00,69.46,69.59,69.46,69.52,22800.0,57.2059,57.313,57.2059,57.2553,22800.0
2015-01-06 12:30:00,69.49,69.53,69.46,69.5,35200.0,57.2306,57.2636,57.2059,57.2389,35200.0
2015-01-06 12:35:00,69.49,69.54,69.47,69.53,91900.0,57.2306,57.2718,57.2142,57.2636,91900.0
2015-01-06 12:40:00,69.54,69.54,69.42,69.46,120900.0,57.2718,57.2718,57.173,57.2059,120900.0
2015-01-06 12:45:00,69.45,69.46,69.31,69.42,25700.0,57.1977,57.2059,57.0824,57.173,25700.0
2015-01-06 12:50:00,69.41,69.5,69.41,69.47,34800.0,57.1647,57.2389,57.1647,57.2142,34800.0
2015-01-06 12:55:00,69.45,69.61,69.45,69.58,40600.0,57.1977,57.3295,57.1977,57.3048,40600.0
2015-01-06 13:00:00,69.58,69.61,69.47,69.49,32000.0,57.3048,57.3295,57.2142,57.2306,32000.0
2015-01-06 13:05:00,69.46,69.47,69.26,69.29,26100.0,57.2059,57.2142,57.0412,57.0659,26100.0
2015-01-06 13:10:00,69.27,69.4,69.26,69.38,32000.0,57.0494,57.1565,57.0412,57.14,32000.0
2015-01-06 13:15:00,69.38,69.39,69.26,69.36,60100.0,57.14,57.1483,57.0412,57.1236,60100.0
2015-01-06 13:20:00,69.36,69.38,69.24,69.25,26300.0,57.1236,57.14,57.0247,57.033,26300.0
2015-01-06 13:25:00,69.25,69.4,69.2,69.37,45300.0,57.033,57.1565,56.9918,57.1318,45300.0
2015-01-06 13:30:00,69.36,69.47,69.32,69.37,30900.0,57.1236,57.2142,57.0906,57.1318,30900.0
2015-01-06 13:35:00,69.34,69.63,69.32,69.55,22800.0,57.1071,57.3459,57.0906,57.28,22800.0
2015-01-06 13:40:00,69.53,69.54,69.44,69.48,22000.0,57.2636,57.2718,57.1894,57.2224,22000.0
2015-01-06 13:45:00,69.48,69.57,69.45,69.53,20800.0,57.2224,57.2965,57.1977,57.2636,20800.0
2015-01-06 13:50:00,69.55,69.58,69.48,69.51,36200.0,57.28,57.3048,57.2224,57.2471,36200.0
2015-01-06 13:55:00,69.48,69.76,69.43,69.73,54100.0,57.2224,57.453,57.1812,57.4283,54100.0
2015-01-06 14:00:00,69.72,69.84,69.71,69.78,72900.0,57.4201,57.5189,57.4118,57.4695,72900.0
2015-01-06 14:05:00,69.77,69.8,69.63,69.65,47000.0,57.4612,57.4859,57.3459,57.3624,47000.0
2015-01-06 14:10:00,69.65,69.67,69.38,69.38,48000.0,57.3624,57.3789,57.14,57.14,48000.0
2015-01-06 14:15:00,69.38,69.58,69.38,69.55,31900.0,57.14,57.3048,57.14,57.28,31900.0
2015-01-06 14:20:00,69.55,69.68,69.52,69.6,37500.0,57.28,57.3871,57.2553,57.3212,37500.0
2015-01-06 14:25:00,69.59,69.65,69.52,69.64,34800.0,57.313,57.3624,57.2553,57.3542,34800.0
2015-01-06 14:30:00,69.64,69.69,69.55,69.59,27500.0,57.3542,57.3953,57.28,57.313,27500.0
2015-01-06 14:35:00,69.6,69.74,69.57,69.74,29900.0,57.3212,57.4365,57.2965,57.4365,29900.0
2015-01-06 14:40:00,69.74,69.84,69.69,69.8,27800.0,57.4365,57.5189,57.3953,57.4859,27800.0
2015-01-06 14:45:00,69.81,69.91,69.74,69.83,29700.0,57.4942,57.5765,57.4365,57.5106,29700.0
2015-01-06 14:50:00,69.81,69.88,69.74,69.85,25300.0,57.4942,57.5518,57.4365,57.5271,25300.0
2015-01-06 14:55:00,69.83,69.83,69.68,69.83,48100.0,57.5106,57.5106,57.3871,57.5106,48100.0
2015-01-06 15:00:00,69.82,69.89,69.75,69.84,44600.0,57.5024,57.5601,57.4448,57.5189,44600.0
2015-01-06 15:05:00,69.84,69.93,69.8,69.85,60900.0,57.5189,57.593,57.4859,57.5271,60900.0
2015-01-06 15:10:00,69.84,70.04,69.83,69.93,51500.0,57.5189,57.6836,57.5106,57.593,51500.0
2015-01-06 15:15:00,69.92,70.08,69.92,70.07,46700.0,57.5848,57.7165,57.5848,57.7083,46700.0
2015-01-06 15:20:00,70.07,70.13,69.95,70.09,82000.0,57.7083,57.7577,57.6095,57.7248,82000.0
2015-01-06 15:25:00,70.09,70.16,69.98,70.16,76000.0,57.7248,57.7824,57.6342,57.7824,76000.0
2015-01-06 15:30:00,70.16,70.16,70.01,70.01,71500.0,57.7824,57.7824,57.6589,57.6589,71500.0
2015-01-06 15:35:00,70.01,70.05,69.87,69.89,97100.0,57.6589,57.6918,57.5436,57.5601,97100.0
2015-01-06 15:40:00,69.89,69.95,69.8,69.93,82400.0,57.5601,57.6095,57.4859,57.593,82400.0
2015-01-06 15:45:00,69.93,70.01,69.84,69.85,117400.0,57.593,57.6589,57.5189,57.5271,117400.0
2015-01-06 15:50:00,69.85,70.03,69.85,70.0,261300.0,57.5271,57.6754,57.5271,57.6507,261300.0
2015-01-06 15:55:00,69.99,70.0,69.69,69.73,301500.0,57.6424,57.6507,57.3953,57.4283,301500.0
2015-01-07 09:30:00,70.03,70.4,69.92,70.37,178000.0,57.6754,57.9801,57.5848,57.9554,178000.0
2015-01-07 09:35:00,70.33,70.53,69.92,69.92,226400.0,57.9224,58.0872,57.5848,57.5848,226400.0
2015-01-07 09:40:00,69.97,70.17,69.95,70.12,157300.0,57.6259,57.7907,57.6095,57.7495,157300.0
2015-01-07 09:45:00,70.12,70.13,69.93,69.94,143000.0,57.7495,57.7577,57.593,57.6012,143000.0
2015-01-07 09:50:00,69.94,69.95,69.52,69.59,208500.0,57.6012,57.6095,57.2553,57.313,208500.0
2015-01-07 09:55:00,69.6,69.62,69.12,69.12,221900.0,57.3212,57.3377,56.9259,56.9259,221900.0
2015-01-07 10:00:00,69.15,69.3,69.02,69.03,145900.0,56.9506,57.0741,56.8435,56.8518,145900.0
2015-01-07 10:05:00,69.03,69.08,68.79,68.8,207800.0,56.8518,56.893,56.6541,56.6624,207800.0
2015-01-07 10:10:00,68.81,68.91,68.76,68.79,204800.0,56.6706,56.753,56.6294,56.6541,204800.0
2015-01-07 10:15:00,68.79,68.83,68.64,68.72,195400.0,56.6541,56.6871,56.5306,56.5965,195400.0
2015-01-07 10:20:00,68.71,68.73,68.56,68.58,150300.0,56.5882,56.6047,56.4647,56.4812,150300.0
2015-01-07 10:25:00,68.58,68.91,68.52,68.82,225200.0,56.4812,56.753,56.4318,56.6788,225200.0
2015-01-07 10:30:00,68.82,68.89,68.68,68.82,133500.0,56.6788,56.7365,56.5635,56.6788,133500.0
2015-01-07 10:35:00,68.8,68.8,68.54,68.54,83400.0,56.6624,56.6624,56.4482,56.4482,83400.0
2015-01-07 10:40:00,68.54,68.67,68.45,68.65,171700.0,56.4482,56.5553,56.3741,56.5388,171700.0
2015-01-07 10:45:00,68.67,68.75,68.64,68.66,59500.0,56.5553,56.6212,56.5306,56.5471,59500.0
2015-01-07 10:50:00,68.66,68.75,68.63,68.73,72300.0,56.5471,56.6212,56.5223,56.6047,72300.0
2015-01-07 10:55:00,68.72,68.9,68.71,68.84,247300.0,56.5965,56.7447,56.5882,56.6953,247300.0
2015-01-07 11:00:00,68.84,68.84,68.64,68.76,152400.0,56.6953,56.6953,56.5306,56.6294,152400.0
2015-01-07 11:05:00,68.74,68.74,68.57,68.59,143900.0,56.6129,56.6129,56.4729,56.4894,143900.0
2015-01-07 11:10:00,68.6,68.72,68.6,68.69,59400.0,56.4976,56.5965,56.4976,56.5718,59400.0
2015-01-07 11:15:00,68.69,68.73,68.62,68.65,53200.0,56.5718,56.6047,56.5141,56.5388,53200.0
2015-01-07 11:20:00,68.64,68.71,68.45,68.51,152800.0,56.5306,56.5882,56.3741,56.4235,152800.0
2015-01-07 11:25:00,68.52,68.68,68.5,68.67,104100.0,56.4318,56.5635,56.4153,56.5553,104100.0
2015-01-07 11:30:00,68.67,68.83,68.66,68.74,89200.0,56.5553,56.6871,56.5471,56.6129,89200.0
2015-01-07 11:35:00,68.73,68.74,68.56,68.61,79800.0,56.6047,56.6129,56.4647,56.5059,79800.0
2015-01-07 11:40:00,68.61,68.75,68.59,68.73,57000.0,56.5059,56.6212,56.4894,56.6047,57000.0
2015-01-07 11:45:00,68.74,68.78,68.69,68.76,49600.0,56.6129,56.6459,56.5718,56.6294,49600.0
2015-01-07 11:50:00,68.75,68.94,68.74,68.93,54200.0,56.6212,56.7777,56.6129,56.7694,54200.0
2015-01-07 11:55:00,68.93,69.1,68.87,68.92,95200.0,56.7694,56.9094,56.72,56.7612,95200.0
2015-01-07 12:00:00,68.93,69.15,68.93,69.05,71400.0,56.7694,56.9506,56.7694,56.8683,71400.0
2015-01-07 12:05:00,69.05,69.19,69.0,69.15,115600.0,56.8683,56.9836,56.8271,56.9506,115600.0
2015-01-07 12:10:00,69.15,69.15,68.88,68.9,51000.0,56.9506,56.9506,56.7282,56.7447,51000.0
2015-01-07 12:15:00,68.89,69.03,68.89,69.02,44200.0,56.7365,56.8518,56.7365,56.8435,44200.0
2015-01-07 12:20:00,69.02,69.1,69.01,69.02,42900.0,56.8435,56.9094,56.8353,56.8435,42900.0
2015-01-07 12:25:00,69.02,69.04,68.91,68.93,69200.0,56.8435,56.86,56.753,56.7694,69200.0
2015-01-07 12:30:00,68.93,69.06,68.92,69.05,60400.0,56.7694,56.8765,56.7612,56.8683,60400.0
2015-01-07 12:35:00,69.06,69.24,69.04,69.22,53000.0,56.8765,57.0247,56.86,57.0083,53000.0
2015-01-07 12:40:00,69.22,69.24,69.15,69.18,26200.0,57.0083,57.0247,56.9506,56.9753,26200.0
2015-01-07 12:45:00,69.18,69.34,69.17,69.31,64600.0,56.9753,57.1071,56.9671,57.0824,64600.0
2015-01-07 12:50:00,69.31,69.36,69.2,69.21,100300.0,57.0824,57.1236,56.9918,57.0,100300.0
2015-01-07 12:55:00,69.2,69.34,69.19,69.24,214800.0,56.9918,57.1071,56.9836,57.0247,214800.0
2015-01-07 13:00:00,69.24,69.45,69.24,69.36,48400.0,57.0247,57.1977,57.0247,57.1236,48400.0
2015-01-07 13:05:00,69.36,69.47,69.32,69.37,35100.0,57.1236,57.2142,57.0906,57.1318,35100.0
2015-01-07 13:10:00,69.36,69.53,69.36,69.5,31800.0,57.1236,57.2636,57.1236,57.2389,31800.0
2015-01-07 13:15:00,69.51,69.52,69.4,69.4,40600.0,57.2471,57.2553,57.1565,57.1565,40600.0
2015-01-07 13:20:00,69.39,69.42,69.29,69.33,41100.0,57.1483,57.173,57.0659,57.0989,41100.0
2015-01-07 13:25:00,69.33,69.36,69.29,69.32,31400.0,57.0989,57.1236,57.0659,57.0906,31400.0
2015-01-07 13:30:00,69.34,69.41,69.32,69.41,40600.0,57.1071,57.1647,57.0906,57.1647,40600.0
2015-01-07 13:35:00,69.4,69.41,69.26,69.31,51900.0,57.1565,57.1647,57.0412,57.0824,51900.0
2015-01-07 13:40:00,69.3,69.38,69.3,69.34,32000.0,57.0741,57.14,57.0741,57.1071,32000.0
2015-01-07 13:45:00,69.35,69.38,69.32,69.38,40600.0,57.1153,57.14,57.0906,57.14,40600.0
2015-01-07 13:50:00,69.38,69.38,69.24,69.27,41100.0,57.14,57.14,57.0247,57.0494,41100.0
2015-01-07 13:55:00,69.27,69.28,69.23,69.24,37200.0,57.0494,57.0577,57.0165,57.0247,37200.0
2015-01-07 14:00:00,69.24,69.37,69.16,69.34,124900.0,57.0247,57.1318,56.9588,57.1071,124900.0
2015-01-07 14:05:00,69.33,69.35,69.2,69.25,75300.0,57.0989,57.1153,56.9918,57.033,75300.0
2015-01-07 14:10:00,69.24,69.27,69.22,69.26,89400.0,57.0247,57.0494,57.0083,57.0412,89400.0
2015-01-07 14:15:00,69.26,69.28,69.02,69.07,71400.0,57.0412,57.0577,56.8435,56.8847,71400.0
2015-01-07 14:20:00,69.06,69.2,69.06,69.11,51000.0,56.8765,56.9918,56.8765,56.9177,51000.0
2015-01-07 14:25:00,69.1,69.11,69.05,69.07,40700.0,56.9094,56.9177,56.8683,56.8847,40700.0
2015-01-07 14:30:00,69.07,69.18,69.07,69.15,50900.0,56.8847,56.9753,56.8847,56.9506,50900.0
2015-01-07 14:35:00,69.14,69.19,69.06,69.08,49700.0,56.9424,56.9836,56.8765,56.893,49700.0
2015-01-07 14:40:00,69.08,69.08,69.0,69.01,71100.0,56.893,56.893,56.8271,56.8353,71100.0
2015-01-07 14:45:00,69.0,69.03,68.95,69.01,78300.0,56.8271,56.8518,56.7859,56.8353,78300.0
2015-01-07 14:50:00,69.01,69.08,68.98,69.04,48300.0,56.8353,56.893,56.8106,56.86,48300.0
2015-01-07 14:55:00,69.04,69.1,68.99,69.05,43500.0,56.86,56.9094,56.8188,56.8683,43500.0
2015-01-07 15:00:00,69.06,69.09,68.99,68.99,74800.0,56.8765,56.9012,56.8188,56.8188,74800.0
2015-01-07 15:05:00,68.99,69.15,68.97,69.15,78700.0,56.8188,56.9506,56.8024,56.9506,78700.0
2015-01-07 15:10:00,69.15,69.22,69.11,69.19,69300.0,56.9506,57.0083,56.9177,56.9836,69300.0
2015-01-07 15:15:00,69.19,69.29,69.12,69.19,60100.0,56.9836,57.0659,56.9259,56.9836,60100.0
2015-01-07 15:20:00,69.19,69.26,69.19,69.2,48000.0,56.9836,57.0412,56.9836,56.9918,48000.0
2015-01-07 15:25:00,69.2,69.31,69.15,69.3,45600.0,56.9918,57.0824,56.9506,57.0741,45600.0
2015-01-07 15:30:00,69.3,69.34,69.19,69.25,71500.0,57.0741,57.1071,56.9836,57.033,71500.0
2015-01-07 15:35:00,69.25,69.28,69.17,69.26,80600.0,57.033,57.0577,56.9671,57.0412,80600.0
2015-01-07 15:40:00,69.27,69.31,69.24,69.3,98200.0,57.0494,57.0824,57.0247,57.0741,98200.0
2015-01-07 15:45:00,69.31,69.4,69.27,69.36,191600.0,57.0824,57.1565,57.0494,57.1236,191600.0
2015-01-07 15:50:00,69.37,69.38,69.26,69.3,199600.0,57.1318,57.14,57.0412,57.0741,199600.0
2015-01-07 15:55:00,69.31,69.35,69.26,69.29,322300.0,57.0824,57.1153,57.0412,57.0659,322300.0
2015-01-08 09:30:00,70.0,70.28,69.86,69.86,167400.0,57.6507,57.8813,57.5354,57.5354,167400.0
2015-01-08 09:35:00,69.86,70.15,69.78,69.87,81700.0,57.5354,57.7742,57.4695,57.5436,81700.0
2015-01-08 09:40:00,69.85,69.9,69.66,69.71,71400.0,57.5271,57.5683,57.3706,57.4118,71400.0
2015-01-08 09:45:00,69.71,69.99,69.71,69.77,77600.0,57.4118,57.6424,57.4118,57.4612,77600.0
2015-01-08 09:50:00,69.78,69.93,69.73,69.74,73600.0,57.4695,57.593,57.4283,57.4365,73600.0
2015-01-08 09:55:00,69.73,69.89,69.68,69.83,76500.0,57.4283,57.5601,57.3871,57.5106,76500.0
2015-01-08 10:00:00,69.86,69.9,69.68,69.7,82500.0,57.5354,57.5683,57.3871,57.4036,82500.0
2015-01-08 10:05:00,69.72,69.83,69.7,69.78,76000.0,57.4201,57.5106,57.4036,57.4695,76000.0
2015-01-08 10:10:00,69.77,69.93,69.77,69.92,85000.0,57.4612,57.593,57.4612,57.5848,85000.0
2015-01-08 10:15:00,69.93,70.28,69.92,70.28,101300.0,57.593,57.8813,57.5848,57.8813,101300.0
2015-01-08 10:20:00,70.24,70.49,70.24,70.48,82500.0,57.8483,58.0542,57.8483,58.046,82500.0
2015-01-08 10:25:00,70.48,70.67,70.45,70.61,63700.0,58.046,58.2025,58.0213,58.153,63700.0
2015-01-08 10:30:00,70.62,70.64,70.55,70.59,49200.0,58.1613,58.1777,58.1036,58.1366,49200.0
2015-01-08 10:35:00,70.57,70.7,70.5,70.57,55000.0,58.1201,58.2272,58.0624,58.1201,55000.0
2015-01-08 10:40:00,70.57,70.58,70.42,70.43,105300.0,58.1201,58.1283,57.9966,58.0048,105300.0
2015-01-08 10:45:00,70.44,70.47,70.42,70.44,91700.0,58.013,58.0377,57.9966,58.013,91700.0
2015-01-08 10:50:00,70.45,70.56,70.39,70.56,47300.0,58.0213,58.1119,57.9719,58.1119,47300.0
2015-01-08 10:55:00,70.57,70.57,70.49,70.53,47700.0,58.1201,58.1201,58.0542,58.0872,47700.0
2015-01-08 11:00:00,70.53,70.65,70.52,70.64,42800.0,58.0872,58.186,58.0789,58.1777,42800.0
2015-01-08 11:05:00,70.62,70.72,70.62,70.67,45400.0,58.1613,58.2436,58.1613,58.2025,45400.0
2015-01-08 11:10:00,70.69,70.83,70.69,70.78,50000.0,58.2189,58.3342,58.2189,58.293,50000.0
2015-01-08 11:15:00,70.79,70.79,70.66,70.75,26700.0,58.3013,58.3013,58.1942,58.2683,26700.0
2015-01-08 11:20:00,70.75,70.78,70.66,70.68,39100.0,58.2683,58.293,58.1942,58.2107,39100.0
2015-01-08 11:25:00,70.69,70.69,70.55,70.6,36000.0,58.2189,58.2189,58.1036,58.1448,36000.0
2015-01-08 11:30:00,70.6,70.71,70.6,70.67,37200.0,58.1448,58.2354,58.1448,58.2025,37200.0
2015-01-08 11:35:00,70.65,70.69,70.62,70.65,26200.0,58.186,58.2189,58.1613,58.186,26200.0
2015-01-08 11:40:00,70.66,70.66,70.56,70.59,26300.0,58.1942,58.1942,58.1119,58.1366,26300.0
2015-01-08 11:45:00,70.58,70.65,70.5,70.64,25500.0,58.1283,58.186,58.0624,58.1777,25500.0
2015-01-08 11:50:00,70.63,70.75,70.63,70.74,34400.0,58.1695,58.2683,58.1695,58.2601,34400.0
2015-01-08 11:55:00,70.75,70.75,70.71,70.72,26500.0,58.2683,58.2683,58.2354,58.2436,26500.0
2015-01-08 12:00:00,70.73,70.74,70.65,70.69,25400.0,58.2519,58.2601,58.186,58.2189,25400.0
2015-01-08 12:05:00,70.67,70.71,70.62,70.64,34000.0,58.2025,58.2354,58.1613,58.1777,34000.0
2015-01-08 12:10:00,70.63,70.65,70.55,70.58,30100.0,58.1695,58.186,58.1036,58.1283,30100.0
2015-01-08 12:15:00,70.58,70.65,70.58,70.6,21000.0,58.1283,58.186,58.1283,58.1448,21000.0
2015-01-08 12:20:00,70.6,70.64,70.6,70.62,43000.0,58.1448,58.1777,58.1448,58.1613,43000.0
2015-01-08 12:25:00,70.61,70.68,70.59,70.67,21200.0,58.153,58.2107,58.1366,58.2025,21200.0
2015-01-08 12:30:00,70.68,70.72,70.67,70.72,15700.0,58.2107,58.2436,58.2025,58.2436,15700.0
2015-01-08 12:35:00,70.72,70.75,70.71,70.72,25100.0,58.2436,58.2683,58.2354,58.2436,25100.0
2015-01-08 12:40:00,70.72,70.78,70.7,70.7,30300.0,58.2436,58.293,58.2272,58.2272,30300.0
2015-01-08 12:45:00,70.7,70.79,70.69,70.78,21300.0,58.2272,58.3013,58.2189,58.293,21300.0
2015-01-08 12:50:00,70.79,70.8,70.69,70.7,33200.0,58.3013,58.3095,58.2189,58.2272,33200.0
2015-01-08 12:55:00,70.7,70.75,70.67,70.73,32800.0,58.2272,58.2683,58.2025,58.2519,32800.0
2015-01-08 13:00:00,70.73,70.84,70.7,70.82,39000.0,58.2519,58.3425,58.2272,58.326,39000.0
2015-01-08 13:05:00,70.83,70.99,70.81,70.99,55600.0,58.3342,58.466,58.3178,58.466,55600.0
2015-01-08 13:10:00,70.99,70.99,70.88,70.89,32400.0,58.466,58.466,58.3754,58.3836,32400.0
2015-01-08 13:15:00,70.89,70.9,70.84,70.86,27300.0,58.3836,58.3919,58.3425,58.3589,27300.0
2015-01-08 13:20:00,70.86,70.89,70.8,70.83,26300.0,58.3589,58.3836,58.3095,58.3342,26300.0
2015-01-08 13:25:00,70.83,70.88,70.81,70.84,26800.0,58.3342,58.3754,58.3178,58.3425,26800.0
2015-01-08 13:30:00,70.85,70.85,70.75,70.75,37100.0,58.3507,58.3507,58.2683,58.2683,37100.0
2015-01-08 13:35:00,70.75,70.75,70.7,70.71,23400.0,58.2683,58.2683,58.2272,58.2354,23400.0
2015-01-08 13:40:00,70.72,70.81,70.72,70.81,24500.0,58.2436,58.3178,58.2436,58.3178,24500.0
2015-01-08 13:45:00,70.8,70.9,70.79,70.89,20300.0,58.3095,58.3919,58.3013,58.3836,20300.0
2015-01-08 13:50:00,70.9,70.98,70.88,70.97,45100.0,58.3919,58.4578,58.3754,58.4495,45100.0
2015-01-08 13:55:00,70.96,71.11,70.95,71.07,87000.0,58.4413,58.5648,58.4331,58.5319,87000.0
2015-01-08 14:00:00,71.07,71.07,70.89,70.89,47500.0,58.5319,58.5319,58.3836,58.3836,47500.0
2015-01-08 14:05:00,70.89,70.97,70.89,70.96,24800.0,58.3836,58.4495,58.3836,58.4413,24800.0
2015-01-08 14:10:00,70.97,70.98,70.84,70.91,80600.0,58.4495,58.4578,58.3425,58.4001,80600.0
2015-01-08 14:15:00,70.92,70.92,70.81,70.9,59600.0,58.4083,58.4083,58.3178,58.3919,59600.0
2015-01-08 14:20:00,70.89,70.94,70.83,70.87,39000.0,58.3836,58.4248,58.3342,58.3672,39000.0
2015-01-08 14:25:00,70.87,70.96,70.87,70.95,31300.0,58.3672,58.4413,58.3672,58.4331,31300.0
2015-01-08 14:30:00,70.95,71.06,70.95,71.02,52300.0,58.4331,58.5236,58.4331,58.4907,52300.0
2015-01-08 14:35:00,71.01,71.1,71.01,71.1,32000.0,58.4825,58.5566,58.4825,58.5566,32000.0
2015-01-08 14:40:00,71.1,71.18,71.08,71.17,44900.0,58.5566,58.6225,58.5401,58.6142,44900.0
2015-01-08 14:45:00,71.16,71.22,71.16,71.22,51900.0,58.606,58.6554,58.606,58.6554,51900.0
2015-01-08 14:50:00,71.23,71.23,71.17,71.2,71000.0,58.6637,58.6637,58.6142,58.639,71000.0
2015-01-08 14:55:00,71.21,71.24,71.19,71.19,62800.0,58.6472,58.6719,58.6307,58.6307,62800.0
2015-01-08 15:00:00,71.19,71.25,71.15,71.24,80000.0,58.6307,58.6801,58.5978,58.6719,80000.0
2015-01-08 15:05:00,71.24,71.28,71.23,71.25,84500.0,58.6719,58.7048,58.6637,58.6801,84500.0
2015-01-08 15:10:00,71.26,71.42,71.23,71.4,145200.0,58.6884,58.8201,58.6637,58.8037,145200.0
2015-01-08 15:15:00,71.4,71.48,71.39,71.48,100100.0,58.8037,58.8696,58.7954,58.8696,100100.0
2015-01-08 15:20:00,71.48,71.49,71.27,71.31,196500.0,58.8696,58.8778,58.6966,58.7295,196500.0
2015-01-08 15:25:00,71.32,71.33,71.16,71.26,112800.0,58.7378,58.746,58.606,58.6884,112800.0
2015-01-08 15:30:00,71.26,71.26,71.07,71.11,177100.0,58.6884,58.6884,58.5319,58.5648,177100.0
2015-01-08 15:35:00,71.1,71.11,71.01,71.06,178300.0,58.5566,58.5648,58.4825,58.5236,178300.0
2015-01-08 15:40:00,71.06,71.08,70.89,70.89,207600.0,58.5236,58.5401,58.3836,58.3836,207600.0
2015-01-08 15:45:00,70.9,71.02,70.88,70.9,262400.0,58.3919,58.4907,58.3754,58.3919,262400.0
2015-01-08 15:50:00,70.9,70.94,70.7,70.85,483800.0,58.3919,58.4248,58.2272,58.3507,483800.0
2015-01-08 15:55:00,70.85,71.0,70.84,70.93,575200.0,58.3507,58.4742,58.3425,58.4166,575200.0
2015-01-09 09:30:00,70.03,70.03,69.58,69.8,196300.0,57.6754,57.6754,57.3048,57.4859,196300.0
2015-01-09 09:35:00,69.78,70.11,69.77,69.99,228900.0,57.4695,57.7412,57.4612,57.6424,228900.0
2015-01-09 09:40:00,69.97,70.0,69.71,69.75,259900.0,57.6259,57.6507,57.4118,57.4448,259900.0
2015-01-09 09:45:00,69.76,69.78,69.4,69.46,168800.0,57.453,57.4695,57.1565,57.2059,168800.0
2015-01-09 09:50:00,69.41,69.5,69.3,69.39,230100.0,57.1647,57.2389,57.0741,57.1483,230100.0
2015-01-09 09:55:00,69.39,69.5,69.3,69.45,105000.0,57.1483,57.2389,57.0741,57.1977,105000.0
2015-01-09 10:00:00,69.45,69.61,69.41,69.61,51200.0,57.1977,57.3295,57.1647,57.3295,51200.0
2015-01-09 10:05:00,69.58,69.78,69.53,69.76,43400.0,57.3048,57.4695,57.2636,57.453,43400.0
2015-01-09 10:10:00,69.75,69.88,69.73,69.81,45100.0,57.4448,57.5518,57.4283,57.4942,45100.0
2015-01-09 10:15:00,69.8,69.83,69.67,69.77,41000.0,57.4859,57.5106,57.3789,57.4612,41000.0
2015-01-09 10:20:00,69.78,69.81,69.6,69.61,40700.0,57.4695,57.4942,57.3212,57.3295,40700.0
2015-01-09 10:25:00,69.61,69.62,69.35,69.42,160400.0,57.3295,57.3377,57.1153,57.173,160400.0
2015-01-09 10:30:00,69.42,69.45,69.24,69.32,194100.0,57.173,57.1977,57.0247,57.0906,194100.0
2015-01-09 10:35:00,69.32,69.37,69.24,69.32,68000.0,57.0906,57.1318,57.0247,57.0906,68000.0
2015-01-09 10:40:00,69.31,69.32,69.22,69.23,100300.0,57.0824,57.0906,57.0083,57.0165,100300.0
2015-01-09 10:45:00,69.24,69.31,69.23,69.26,51100.0,57.0247,57.0824,57.0165,57.0412,51100.0
2015-01-09 10:50:00,69.28,69.34,69.21,69.22,50200.0,57.0577,57.1071,57.0,57.0083,50200.0
2015-01-09 10:55:00,69.21,69.28,69.2,69.21,49700.0,57.0,57.0577,56.9918,57.0,49700.0
2015-01-09 11:00:00,69.22,69.23,69.1,69.14,107500.0,57.0083,57.0165,56.9094,56.9424,107500.0
2015-01-09 11:05:00,69.14,69.17,69.09,69.11,41300.0,56.9424,56.9671,56.9012,56.9177,41300.0
2015-01-09 11:10:00,69.1,69.19,69.06,69.1,81900.0,56.9094,56.9836,56.8765,56.9094,81900.0
2015-01-09 11:15:00,69.09,69.14,69.03,69.07,58500.0,56.9012,56.9424,56.8518,56.8847,58500.0
2015-01-09 11:20:00,69.07,69.08,69.01,69.07,42100.0,56.8847,56.893,56.8353,56.8847,42100.0
2015-01-09 11:25:00,69.07,69.16,69.04,69.16,70500.0,56.8847,56.9588,56.86,56.9588,70500.0
2015-01-09 11:30:00,69.15,69.17,69.05,69.14,57300.0,56.9506,56.9671,56.8683,56.9424,57300.0
2015-01-09 11:35:00,69.14,69.24,69.1,69.24,57700.0,56.9424,57.0247,56.9094,57.0247,57700.0
2015-01-09 11:40:00,69.25,69.39,69.24,69.38,74000.0,57.033,57.1483,57.0247,57.14,74000.0
2015-01-09 11:45:00,69.38,69.38,69.25,69.25,68100.0,57.14,57.14,57.033,57.033,68100.0
2015-01-09 11:50:00,69.25,69.32,69.24,69.27,44600.0,57.033,57.0906,57.0247,57.0494,44600.0
2015-01-09 11:55:00,69.27,69.36,69.24,69.36,47000.0,57.0494,57.1236,57.0247,57.1236,47000.0
2015-01-09 12:00:00,69.35,69.35,69.26,69.27,127400.0,57.1153,57.1153,57.0412,57.0494,127400.0
2015-01-09 12:05:00,69.27,69.36,69.26,69.3,58500.0,57.0494,57.1236,57.0412,57.0741,58500.0
2015-01-09 12:10:00,69.29,69.32,69.28,69.28,74700.0,57.0659,57.0906,57.0577,57.0577,74700.0
2015-01-09 12:15:00,69.28,69.38,69.26,69.34,69500.0,57.0577,57.14,57.0412,57.1071,69500.0
2015-01-09 12:20:00,69.32,69.46,69.31,69.46,85900.0,57.0906,57.2059,57.0824,57.2059,85900.0
2015-01-09 12:25:00,69.45,69.5,69.34,69.4,81100.0,57.1977,57.2389,57.1071,57.1565,81100.0
2015-01-09 12:30:00,69.39,69.5,69.34,69.36,53600.0,57.1483,57.2389,57.1071,57.1236,53600.0
2015-01-09 12:35:00,69.35,69.46,69.34,69.43,56200.0,57.1153,57.2059,57.1071,57.1812,56200.0
2015-01-09 12:40:00,69.44,69.47,69.37,69.43,62700.0,57.1894,57.2142,57.1318,57.1812,62700.0
2015-01-09 12:45:00,69.43,69.46,69.4,69.45,89300.0,57.1812,57.2059,57.1565,57.1977,89300.0
2015-01-09 12:50:00,69.45,69.46,69.37,69.38,93800.0,57.1977,57.2059,57.1318,57.14,93800.0
2015-01-09 12:55:00,69.37,69.4,69.26,69.29,51200.0,57.1318,57.1565,57.0412,57.0659,51200.0
2015-01-09 13:00:00,69.29,69.29,69.17,69.29,63300.0,57.0659,57.0659,56.9671,57.0659,63300.0
2015-01-09 13:05:00,69.27,69.31,69.22,69.27,48200.0,57.0494,57.0824,57.0083,57.0494,48200.0
2015-01-09 13:10:00,69.27,69.38,69.26,69.36,70200.0,57.0494,57.14,57.0412,57.1236,70200.0
2015-01-09 13:15:00,69.38,69.4,69.32,69.36,55500.0,57.14,57.1565,57.0906,57.1236,55500.0
2015-01-09 13:20:00,69.37,69.42,69.35,69.36,48000.0,57.1318,57.173,57.1153,57.1236,48000.0
2015-01-09 13:25:00,69.37,69.41,69.32,69.37,78100.0,57.1318,57.1647,57.0906,57.1318,78100.0
2015-01-09 13:30:00,69.38,69.49,69.37,69.48,94000.0,57.14,57.2306,57.1318,57.2224,94000.0
2015-01-09 13:35:00,69.47,69.51,69.4,69.42,85400.0,57.2142,57.2471,57.1565,57.173,85400.0
2015-01-09 13:40:00,69.41,69.45,69.32,69.36,149200.0,57.1647,57.1977,57.0906,57.1236,149200.0
2015-01-09 13:45:00,69.35,69.39,69.22,69.25,147300.0,57.1153,57.1483,57.0083,57.033,147300.0
2015-01-09 13:50:00,69.24,69.33,69.23,69.29,58300.0,57.0247,57.0989,57.0165,57.0659,58300.0
2015-01-09 13:55:00,69.29,69.4,69.26,69.39,101600.0,57.0659,57.1565,57.0412,57.1483,101600.0
2015-01-09 14:00:00,69.39,69.4,69.25,69.33,92300.0,57.1483,57.1565,57.033,57.0989,92300.0
2015-01-09 14:05:00,69.34,69.43,69.32,69.42,47800.0,57.1071,57.1812,57.0906,57.173,47800.0
2015-01-09 14:10:00,69.43,69.51,69.39,69.49,120200.0,57.1812,57.2471,57.1483,57.2306,120200.0
2015-01-09 14:15:00,69.49,69.51,69.45,69.5,38800.0,57.2306,57.2471,57.1977,57.2389,38800.0
2015-01-09 14:20:00,69.51,69.6,69.47,69.6,89300.0,57.2471,57.3212,57.2142,57.3212,89300.0
2015-01-09 14:25:00,69.6,69.64,69.54,69.6,157300.0,57.3212,57.3542,57.2718,57.3212,157300.0
2015-01-09 14:30:00,69.6,69.63,69.51,69.53,47000.0,57.3212,57.3459,57.2471,57.2636,47000.0
2015-01-09 14:35:00,69.53,69.63,69.5,69.58,83500.0,57.2636,57.3459,57.2389,57.3048,83500.0
2015-01-09 14:40:00,69.57,69.69,69.57,69.67,56200.0,57.2965,57.3953,57.2965,57.3789,56200.0
2015-01-09 14:45:00,69.67,69.71,69.6,69.64,66900.0,57.3789,57.4118,57.3212,57.3542,66900.0
2015-01-09 14:50:00,69.65,69.71,69.64,69.68,58300.0,57.3624,57.4118,57.3542,57.3871,58300.0
2015-01-09 14:55:00,69.69,69.72,69.62,69.69,67100.0,57.3953,57.4201,57.3377,57.3953,67100.0
2015-01-09 15:00:00,69.69,69.81,69.67,69.79,74300.0,57.3953,57.4942,57.3789,57.4777,74300.0
2015-01-09 15:05:00,69.8,69.82,69.78,69.8,60500.0,57.4859,57.5024,57.4695,57.4859,60500.0
2015-01-09 15:10:00,69.8,69.94,69.8,69.91,100400.0,57.4859,57.6012,57.4859,57.5765,100400.0
2015-01-09 15:15:00,69.91,69.92,69.87,69.91,56000.0,57.5765,57.5848,57.5436,57.5765,56000.0
2015-01-09 15:20:00,69.91,69.97,69.91,69.95,119400.0,57.5765,57.6259,57.5765,57.6095,119400.0
2015-01-09 15:25:00,69.95,69.96,69.85,69.89,110700.0,57.6095,57.6177,57.5271,57.5601,110700.0
2015-01-09 15:30:00,69.9,69.92,69.82,69.91,90800.0,57.5683,57.5848,57.5024,57.5765,90800.0
2015-01-09 15:35:00,69.91,69.96,69.83,69.87,107200.0,57.5765,57.6177,57.5106,57.5436,107200.0
2015-01-09 15:40:00,69.87,69.98,69.86,69.97,88600.0,57.5436,57.6342,57.5354,57.6259,88600.0
2015-01-09 15:45:00,69.97,69.98,69.92,69.93,133500.0,57.6259,57.6342,57.5848,57.593,133500.0
2015-01-09 15:50:00,69.93,69.99,69.87,69.95,259800.0,57.593,57.6424,57.5436,57.6095,259800.0
2015-01-09 15:55:00,69.96,69.98,69.88,69.94,367900.0,57.6177,57.6342,57.5518,57.6012,367900.0
2015-01-12 09:30:00,70.22,70.61,70.14,70.24,107200.0,57.8318,58.153,57.766,57.8483,107200.0
2015-01-12 09:35:00,70.23,70.25,70.1,70.16,46500.0,57.8401,57.8565,57.733,57.7824,46500.0
2015-01-12 09:40:00,70.22,70.3,70.11,70.28,52100.0,57.8318,57.8977,57.7412,57.8813,52100.0
2015-01-12 09:45:00,70.29,70.3,70.12,70.22,72200.0,57.8895,57.8977,57.7495,57.8318,72200.0
2015-01-12 09:50:00,70.22,70.3,69.93,69.97,197200.0,57.8318,57.8977,57.593,57.6259,197200.0
2015-01-12 09:55:00,69.98,70.0,69.71,69.72,37400.0,57.6342,57.6507,57.4118,57.4201,37400.0
2015-01-12 10:00:00,69.72,69.77,69.61,69.74,47200.0,57.4201,57.4612,57.3295,57.4365,47200.0
2015-01-12 10:05:00,69.74,69.8,69.6,69.65,124500.0,57.4365,57.4859,57.3212,57.3624,124500.0
2015-01-12 10:10:00,69.65,69.7,69.52,69.54,49800.0,57.3624,57.4036,57.2553,57.2718,49800.0
2015-01-12 10:15:00,69.52,69.55,69.45,69.52,81700.0,57.2553,57.28,57.1977,57.2553,81700.0
2015-01-12 10:20:00,69.52,69.57,69.45,69.53,100100.0,57.2553,57.2965,57.1977,57.2636,100100.0
2015-01-12 10:25:00,69.52,69.57,69.45,69.47,61000.0,57.2553,57.2965,57.1977,57.2142,61000.0
2015-01-12 10:30:00,69.47,69.48,69.33,69.38,94600.0,57.2142,57.2224,57.0989,57.14,94600.0
2015-01-12 10:35:00,69.37,69.5,69.3,69.42,38800.0,57.1318,57.2389,57.0741,57.173,38800.0
2015-01-12 10:40:00,69.42,69.45,69.38,69.41,71800.0,57.173,57.1977,57.14,57.1647,71800.0
2015-01-12 10:45:00,69.38,69.44,69.38,69.41,39400.0,57.14,57.1894,57.14,57.1647,39400.0
2015-01-12 10:50:00,69.4,69.52,69.39,69.5,42500.0,57.1565,57.2553,57.1483,57.2389,42500.0
2015-01-12 10:55:00,69.49,69.68,69.47,69.68,38300.0,57.2306,57.3871,57.2142,57.3871,38300.0
2015-01-12 11:00:00,69.69,69.72,69.5,69.58,78900.0,57.3953,57.4201,57.2389,57.3048,78900.0
2015-01-12 11:05:00,69.58,69.58,69.5,69.51,32400.0,57.3048,57.3048,57.2389,57.2471,32400.0
2015-01-12 11:10:00,69.52,69.57,69.49,69.52,30100.0,57.2553,57.2965,57.2306,57.2553,30100.0
2015-01-12 11:15:00,69.52,69.53,69.45,69.51,26000.0,57.2553,57.2636,57.1977,57.2471,26000.0
2015-01-12 11:20:00,69.52,69.56,69.48,69.51,27800.0,57.2553,57.2883,57.2224,57.2471,27800.0
2015-01-12 11:25:00,69.52,69.52,69.46,69.51,33000.0,57.2553,57.2553,57.2059,57.2471,33000.0
2015-01-12 11:30:00,69.52,69.54,69.47,69.49,24300.0,57.2553,57.2718,57.2142,57.2306,24300.0
2015-01-12 11:35:00,69.5,69.58,69.49,69.54,25100.0,57.2389,57.3048,57.2306,57.2718,25100.0
2015-01-12 11:40:00,69.54,69.54,69.45,69.46,19900.0,57.2718,57.2718,57.1977,57.2059,19900.0
2015-01-12 11:45:00,69.47,69.48,69.4,69.42,41000.0,57.2142,57.2224,57.1565,57.173,41000.0
2015-01-12 11:50:00,69.41,69.41,69.29,69.31,51100.0,57.1647,57.1647,57.0659,57.0824,51100.0
2015-01-12 11:55:00,69.31,69.36,69.31,69.35,20000.0,57.0824,57.1236,57.0824,57.1153,20000.0
2015-01-12 12:00:00,69.35,69.46,69.35,69.46,15400.0,57.1153,57.2059,57.1153,57.2059,15400.0
2015-01-12 12:05:00,69.46,69.46,69.4,69.43,21900.0,57.2059,57.2059,57.1565,57.1812,21900.0
2015-01-12 12:10:00,69.42,69.47,69.39,69.4,16800.0,57.173,57.2142,57.1483,57.1565,16800.0
2015-01-12 12:15:00,69.41,69.43,69.38,69.41,38300.0,57.1647,57.1812,57.14,57.1647,38300.0
2015-01-12 12:20:00,69.42,69.51,69.39,69.47,26200.0,57.173,57.2471,57.1483,57.2142,26200.0
2015-01-12 12:25:00,69.46,69.46,69.4,69.42,14600.0,57.2059,57.2059,57.1565,57.173,14600.0
2015-01-12 12:30:00,69.43,69.53,69.43,69.52,17200.0,57.1812,57.2636,57.1812,57.2553,17200.0
2015-01-12 12:35:00,69.53,69.56,69.49,69.53,20400.0,57.2636,57.2883,57.2306,57.2636,20400.0
2015-01-12 12:40:00,69.53,69.53,69.43,69.46,21700.0,57.2636,57.2636,57.1812,57.2059,21700.0
2015-01-12 12:45:00,69.47,69.52,69.46,69.46,24400.0,57.2142,57.2553,57.2059,57.2059,24400.0
2015-01-12 12:50:00,69.45,69.45,69.38,69.39,14800.0,57.1977,57.1977,57.14,57.1483,14800.0
2015-01-12 12:55:00,69.39,69.43,69.38,69.41,24600.0,57.1483,57.1812,57.14,57.1647,24600.0
2015-01-12 13:00:00,69.42,69.48,69.41,69.43,24600.0,57.173,57.2224,57.1647,57.1812,24600.0
2015-01-12 13:05:00,69.44,69.52,69.43,69.44,27300.0,57.1894,57.2553,57.1812,57.1894,27300.0
2015-01-12 13:10:00,69.44,69.5,69.43,69.48,46500.0,57.1894,57.2389,57.1812,57.2224,46500.0
2015-01-12 13:15:00,69.48,69.48,69.4,69.42,38600.0,57.2224,57.2224,57.1565,57.173,38600.0
2015-01-12 13:20:00,69.41,69.42,69.4,69.41,20800.0,57.1647,57.173,57.1565,57.1647,20800.0
2015-01-12 13:25:00,69.4,69.44,69.39,69.39,34100.0,57.1565,57.1894,57.1483,57.1483,34100.0
2015-01-12 13:30:00,69.39,69.43,69.39,69.43,17500.0,57.1483,57.1812,57.1483,57.1812,17500.0
2015-01-12 13:35:00,69.42,69.5,69.42,69.5,20800.0,57.173,57.2389,57.173,57.2389,20800.0
2015-01-12 13:40:00,69.49,69.51,69.47,69.48,20300.0,57.2306,57.2471,57.2142,57.2224,20300.0
2015-01-12 13:45:00,69.48,69.53,69.45,69.52,18400.0,57.2224,57.2636,57.1977,57.2553,18400.0
2015-01-12 13:50:00,69.51,69.55,69.48,69.49,15800.0,57.2471,57.28,57.2224,57.2306,15800.0
2015-01-12 13:55:00,69.49,69.51,69.48,69.49,12900.0,57.2306,57.2471,57.2224,57.2306,12900.0
2015-01-12 14:00:00,69.49,69.54,69.48,69.51,36800.0,57.2306,57.2718,57.2224,57.2471,36800.0
2015-01-12 14:05:00,69.5,69.53,69.47,69.5,30800.0,57.2389,57.2636,57.2142,57.2389,30800.0
2015-01-12 14:10:00,69.5,69.57,69.47,69.49,18900.0,57.2389,57.2965,57.2142,57.2306,18900.0
2015-01-12 14:15:00,69.5,69.51,69.4,69.43,28100.0,57.2389,57.2471,57.1565,57.1812,28100.0
2015-01-12 14:20:00,69.42,69.42,69.34,69.36,52500.0,57.173,57.173,57.1071,57.1236,52500.0
2015-01-12 14:25:00,69.37,69.42,69.34,69.38,29300.0,57.1318,57.173,57.1071,57.14,29300.0
2015-01-12 14:30:00,69.38,69.41,69.35,69.4,36500.0,57.14,57.1647,57.1153,57.1565,36500.0
2015-01-12 14:35:00,69.41,69.41,69.35,69.38,24500.0,57.1647,57.1647,57.1153,57.14,24500.0
2015-01-12 14:40:00,69.37,69.41,69.35,69.36,25800.0,57.1318,57.1647,57.1153,57.1236,25800.0
2015-01-12 14:45:00,69.36,69.42,69.35,69.41,24500.0,57.1236,57.173,57.1153,57.1647,24500.0
2015-01-12 14:50:00,69.4,69.41,69.36,69.39,31800.0,57.1565,57.1647,57.1236,57.1483,31800.0
2015-01-12 14:55:00,69.38,69.45,69.37,69.44,32300.0,57.14,57.1977,57.1318,57.1894,32300.0
2015-01-12 15:00:00,69.44,69.46,69.42,69.43,25400.0,57.1894,57.2059,57.173,57.1812,25400.0
2015-01-12 15:05:00,69.44,69.44,69.4,69.41,32700.0,57.1894,57.1894,57.1565,57.1647,32700.0
2015-01-12 15:10:00,69.42,69.47,69.41,69.46,30100.0,57.173,57.2142,57.1647,57.2059,30100.0
2015-01-12 15:15:00,69.46,69.52,69.45,69.45,32100.0,57.2059,57.2553,57.1977,57.1977,32100.0
2015-01-12 15:20:00,69.46,69.47,69.37,69.38,64700.0,57.2059,57.2142,57.1318,57.14,64700.0
2015-01-12 15:25:00,69.39,69.43,69.37,69.4,41900.0,57.1483,57.1812,57.1318,57.1565,41900.0
2015-01-12 15:30:00,69.42,69.45,69.36,69.37,62100.0,57.173,57.1977,57.1236,57.1318,62100.0
2015-01-12 15:35:00,69.37,69.37,69.3,69.31,83500.0,57.1318,57.1318,57.0741,57.0824,83500.0
2015-01-12 15:40:00,69.31,69.42,69.3,69.41,78900.0,57.0824,57.173,57.0741,57.1647,78900.0
2015-01-12 15:45:00,69.42,69.53,69.36,69.48,104800.0,57.173,57.2636,57.1236,57.2224,104800.0
2015-01-12 15:50:00,69.49,69.5,69.34,69.39,114300.0,57.2306,57.2389,57.1071,57.1483,114300.0
2015-01-12 15:55:00,69.39,69.45,69.28,69.39,274300.0,57.1483,57.1977,57.0577,57.1483,274300.0
2015-01-13 09:30:00,70.07,70.4,69.82,70.38,107600.0,57.7083,57.9801,57.5024,57.9636,107600.0
2015-01-13 09:35:00,70.36,70.57,70.27,70.57,52100.0,57.9471,58.1201,57.873,58.1201,52100.0
2015-01-13 09:40:00,70.57,70.8,70.25,70.28,52300.0,58.1201,58.3095,57.8565,57.8813,52300.0
2015-01-13 09:45:00,70.32,70.53,70.29,70.53,39800.0,57.9142,58.0872,57.8895,58.0872,39800.0
2015-01-13 09:50:00,70.53,70.57,70.15,70.27,83400.0,58.0872,58.1201,57.7742,57.873,83400.0
2015-01-13 09:55:00,70.29,70.35,70.17,70.25,41900.0,57.8895,57.9389,57.7907,57.8565,41900.0
2015-01-13 10:00:00,70.25,70.35,70.17,70.23,41500.0,57.8565,57.9389,57.7907,57.8401,41500.0
2015-01-13 10:05:00,70.24,70.27,70.14,70.21,66100.0,57.8483,57.873,57.766,57.8236,66100.0
2015-01-13 10:10:00,70.23,70.28,70.16,70.17,56900.0,57.8401,57.8813,57.7824,57.7907,56900.0
2015-01-13 10:15:00,70.18,70.23,70.16,70.23,52900.0,57.7989,57.8401,57.7824,57.8401,52900.0
2015-01-13 10:20:00,70.22,70.35,70.2,70.3,28000.0,57.8318,57.9389,57.8154,57.8977,28000.0
2015-01-13 10:25:00,70.33,70.37,70.28,70.35,24800.0,57.9224,57.9554,57.8813,57.9389,24800.0
2015-01-13 10:30:00,70.36,70.39,70.3,70.39,24200.0,57.9471,57.9719,57.8977,57.9719,24200.0
2015-01-13 10:35:00,70.38,70.41,70.3,70.31,29900.0,57.9636,57.9883,57.8977,57.906,29900.0
2015-01-13 10:40:00,70.3,70.34,70.28,70.29,36000.0,57.8977,57.9307,57.8813,57.8895,36000.0
2015-01-13 10:45:00,70.27,70.39,70.27,70.28,26100.0,57.873,57.9719,57.873,57.8813,26100.0
2015-01-13 10:50:00,70.3,70.4,70.29,70.39,29100.0,57.8977,57.9801,57.8895,57.9719,29100.0
2015-01-13 10:55:00,70.4,70.41,70.35,70.36,21500.0,57.9801,57.9883,57.9389,57.9471,21500.0
2015-01-13 11:00:00,70.36,70.37,70.32,70.33,17500.0,57.9471,57.9554,57.9142,57.9224,17500.0
2015-01-13 11:05:00,70.33,70.36,70.3,70.31,16300.0,57.9224,57.9471,57.8977,57.906,16300.0
2015-01-13 11:10:00,70.31,70.36,70.28,70.35,27300.0,57.906,57.9471,57.8813,57.9389,27300.0
2015-01-13 11:15:00,70.35,70.4,70.31,70.31,13100.0,57.9389,57.9801,57.906,57.906,13100.0
2015-01-13 11:20:00,70.29,70.33,70.28,70.31,24900.0,57.8895,57.9224,57.8813,57.906,24900.0
2015-01-13 11:25:00,70.32,70.32,70.23,70.32,33400.0,57.9142,57.9142,57.8401,57.9142,33400.0
2015-01-13 11:30:00,70.33,70.4,70.26,70.34,32500.0,57.9224,57.9801,57.8648,57.9307,32500.0
2015-01-13 11:35:00,70.34,70.51,70.34,70.51,31600.0,57.9307,58.0707,57.9307,58.0707,31600.0
2015-01-13 11:40:00,70.5,70.57,70.49,70.56,27100.0,58.0624,58.1201,58.0542,58.1119,27100.0
2015-01-13 11:45:00,70.57,70.63,70.54,70.57,21000.0,58.1201,58.1695,58.0954,58.1201,21000.0
2015-01-13 11:50:00,70.54,70.6,70.51,70.56,24400.0,58.0954,58.1448,58.0707,58.1119,24400.0
2015-01-13 11:55:00,70.55,70.56,70.43,70.46,16300.0,58.1036,58.1119,58.0048,58.0295,16300.0
2015-01-13 12:00:00,70.44,70.5,70.42,70.43,21900.0,58.013,58.0624,57.9966,58.0048,21900.0
2015-01-13 12:05:00,70.42,70.42,70.29,70.32,17900.0,57.9966,57.9966,57.8895,57.9142,17900.0
2015-01-13 12:10:00,70.31,70.37,70.29,70.35,12900.0,57.906,57.9554,57.8895,57.9389,12900.0
2015-01-13 12:15:00,70.34,70.34,70.26,70.28,10000.0,57.9307,57.9307,57.8648,57.8813,10000.0
2015-01-13 12:20:00,70.29,70.29,70.11,70.12,17400.0,57.8895,57.8895,57.7412,57.7495,17400.0
2015-01-13 12:25:00,70.12,70.13,70.07,70.09,13600.0,57.7495,57.7577,57.7083,57.7248,13600.0
2015-01-13 12:30:00,70.08,70.08,69.95,69.97,22000.0,57.7165,57.7165,57.6095,57.6259,22000.0
2015-01-13 12:35:00,69.96,70.02,69.94,69.94,16100.0,57.6177,57.6671,57.6012,57.6012,16100.0
2015-01-13 12:40:00,69.94,69.95,69.86,69.9,23400.0,57.6012,57.6095,57.5354,57.5683,23400.0
2015-01-13 12:45:00,69.89,69.99,69.86,69.99,12800.0,57.5601,57.6424,57.5354,57.6424,12800.0
2015-01-13 12:50:00,69.99,70.06,69.99,70.0,8100.0,57.6424,57.7001,57.6424,57.6507,8100.0
2015-01-13 12:55:00,69.99,70.04,69.98,70.04,13200.0,57.6424,57.6836,57.6342,57.6836,13200.0
2015-01-13 13:00:00,70.05,70.14,70.04,70.12,19100.0,57.6918,57.766,57.6836,57.7495,19100.0
2015-01-13 13:05:00,70.12,70.18,70.11,70.13,45300.0,57.7495,57.7989,57.7412,57.7577,45300.0
2015-01-13 13:10:00,70.12,70.17,70.11,70.15,12800.0,57.7495,57.7907,57.7412,57.7742,12800.0
2015-01-13 13:15:00,70.15,70.15,70.06,70.08,17700.0,57.7742,57.7742,57.7001,57.7165,17700.0
2015-01-13 13:20:00,70.07,70.08,69.88,69.92,23300.0,57.7083,57.7165,57.5518,57.5848,23300.0
2015-01-13 13:25:00,69.93,69.96,69.77,69.79,14600.0,57.593,57.6177,57.4612,57.4777,14600.0
2015-01-13 13:30:00,69.77,69.77,69.62,69.7,25900.0,57.4612,57.4612,57.3377,57.4036,25900.0
2015-01-13 13:35:00,69.71,69.72,69.6,69.63,20700.0,57.4118,57.4201,57.3212,57.3459,20700.0
2015-01-13 13:40:00,69.6,69.62,69.5,69.57,26100.0,57.3212,57.3377,57.2389,57.2965,26100.0
2015-01-13 13:45:00,69.55,69.6,69.51,69.52,22400.0,57.28,57.3212,57.2471,57.2553,22400.0
2015-01-13 13:50:00,69.51,69.51,69.08,69.17,103800.0,57.2471,57.2471,56.893,56.9671,103800.0
2015-01-13 13:55:00,69.16,69.28,69.12,69.28,40400.0,56.9588,57.0577,56.9259,57.0577,40400.0
2015-01-13 14:00:00,69.26,69.26,69.13,69.24,27900.0,57.0412,57.0412,56.9341,57.0247,27900.0
2015-01-13 14:05:00,69.24,69.24,69.0,69.05,32100.0,57.0247,57.0247,56.8271,56.8683,32100.0
2015-01-13 14:10:00,69.08,69.13,68.86,68.94,38400.0,56.893,56.9341,56.7118,56.7777,38400.0
2015-01-13 14:15:00,68.94,69.07,68.91,69.01,26000.0,56.7777,56.8847,56.753,56.8353,26000.0
2015-01-13 14:20:00,69.0,69.11,69.0,69.1,25900.0,56.8271,56.9177,56.8271,56.9094,25900.0
2015-01-13 14:25:00,69.11,69.15,69.08,69.11,20600.0,56.9177,56.9506,56.893,56.9177,20600.0
2015-01-13 14:30:00,69.12,69.24,69.11,69.17,20600.0,56.9259,57.0247,56.9177,56.9671,20600.0
2015-01-13 14:35:00,69.19,69.24,69.17,69.18,22300.0,56.9836,57.0247,56.9671,56.9753,22300.0
2015-01-13 14:40:00,69.2,69.22,69.12,69.16,25100.0,56.9918,57.0083,56.9259,56.9588,25100.0
2015-01-13 14:45:00,69.16,69.19,69.14,69.15,20600.0,56.9588,56.9836,56.9424,56.9506,20600.0
2015-01-13 14:50:00,69.15,69.24,69.15,69.21,29600.0,56.9506,57.0247,56.9506,57.0,29600.0
2015-01-13 14:55:00,69.22,69.23,68.89,68.89,47300.0,57.0083,57.0165,56.7365,56.7365,47300.0
2015-01-13 15:00:00,68.89,68.97,68.84,68.97,42600.0,56.7365,56.8024,56.6953,56.8024,42600.0
2015-01-13 15:05:00,68.96,68.97,68.81,68.85,37000.0,56.7941,56.8024,56.6706,56.7035,37000.0
2015-01-13 15:10:00,68.86,69.01,68.83,69.01,38600.0,56.7118,56.8353,56.6871,56.8353,38600.0
2015-01-13 15:15:00,69.02,69.1,69.0,69.04,34400.0,56.8435,56.9094,56.8271,56.86,34400.0
2015-01-13 15:20:00,69.05,69.12,68.99,69.1,42600.0,56.8683,56.9259,56.8188,56.9094,42600.0
2015-01-13 15:25:00,69.11,69.19,68.97,68.98,41100.0,56.9177,56.9836,56.8024,56.8106,41100.0
2015-01-13 15:30:00,69.0,69.19,68.96,69.1,62000.0,56.8271,56.9836,56.7941,56.9094,62000.0
2015-01-13 15:35:00,69.1,69.33,69.07,69.31,61300.0,56.9094,57.0989,56.8847,57.0824,61300.0
2015-01-13 15:40:00,69.32,69.4,69.3,69.38,63400.0,57.0906,57.1565,57.0741,57.14,63400.0
2015-01-13 15:45:00,69.38,69.39,69.26,69.27,87500.0,57.14,57.1483,57.0412,57.0494,87500.0
2015-01-13 15:50:00,69.28,69.35,69.21,69.28,81800.0,57.0577,57.1153,57.0,57.0577,81800.0
2015-01-13 15:55:00,69.28,69.42,69.27,69.37,156000.0,57.0577,57.173,57.0494,57.1318,156000.0
2015-01-14 09:30:00,68.77,69.37,68.71,69.18,85600.0,56.6376,57.1318,56.5882,56.9753,85600.0
2015-01-14 09:35:00,69.16,69.25,69.03,69.08,39000.0,56.9588,57.033,56.8518,56.893,39000.0
2015-01-14 09:40:00,69.16,69.31,69.13,69.27,31200.0,56.9588,57.0824,56.9341,57.0494,31200.0
2015-01-14 09:45:00,69.27,69.35,69.1,69.34,25800.0,57.0494,57.1153,56.9094,57.1071,25800.0
2015-01-14 09:50:00,69.32,69.47,69.29,69.35,29700.0,57.0906,57.2142,57.0659,57.1153,29700.0
2015-01-14 09:55:00,69.38,69.42,69.27,69.34,31400.0,57.14,57.173,57.0494,57.1071,31400.0
2015-01-14 10:00:00,69.35,69.63,69.34,69.56,34000.0,57.1153,57.3459,57.1071,57.2883,34000.0
2015-01-14 10:05:00,69.55,69.76,69.52,69.74,36600.0,57.28,57.453,57.2553,57.4365,36600.0
2015-01-14 10:10:00,69.75,69.78,69.51,69.56,36800.0,57.4448,57.4695,57.2471,57.2883,36800.0
2015-01-14 10:15:00,69.56,69.64,69.47,69.5,33900.0,57.2883,57.3542,57.2142,57.2389,33900.0
2015-01-14 10:20:00,69.49,69.54,69.42,69.43,24500.0,57.2306,57.2718,57.173,57.1812,24500.0
2015-01-14 10:25:00,69.43,69.49,69.4,69.48,23100.0,57.1812,57.2306,57.1565,57.2224,23100.0
2015-01-14 10:30:00,69.47,69.47,69.21,69.25,41300.0,57.2142,57.2142,57.0,57.033,41300.0
2015-01-14 10:35:00,69.23,69.35,69.21,69.22,19100.0,57.0165,57.1153,57.0,57.0083,19100.0
2015-01-14 10:40:00,69.21,69.5,69.2,69.44,23100.0,57.0,57.2389,56.9918,57.1894,23100.0
2015-01-14 10:45:00,69.45,69.61,69.45,69.53,20400.0,57.1977,57.3295,57.1977,57.2636,20400.0
2015-01-14 10:50:00,69.53,69.58,69.46,69.48,36500.0,57.2636,57.3048,57.2059,57.2224,36500.0
2015-01-14 10:55:00,69.5,69.59,69.44,69.57,11500.0,57.2389,57.313,57.1894,57.2965,11500.0
2015-01-14 11:00:00,69.58,69.59,69.41,69.45,27900.0,57.3048,57.313,57.1647,57.1977,27900.0
2015-01-14 11:05:00,69.47,69.48,69.37,69.4,18200.0,57.2142,57.2224,57.1318,57.1565,18200.0
2015-01-14 11:10:00,69.39,69.5,69.39,69.42,30000.0,57.1483,57.2389,57.1483,57.173,30000.0
2015-01-14 11:15:00,69.4,69.5,69.38,69.47,31600.0,57.1565,57.2389,57.14,57.2142,31600.0
2015-01-14 11:20:00,69.5,69.7,69.47,69.66,25500.0,57.2389,57.4036,57.2142,57.3706,25500.0
2015-01-14 11:25:00,69.66,69.67,69.55,69.56,30600.0,57.3706,57.3789,57.28,57.2883,30600.0
2015-01-14 11:30:00,69.56,69.61,69.52,69.54,18000.0,57.2883,57.3295,57.2553,57.2718,18000.0
2015-01-14 11:35:00,69.55,69.67,69.52,69.63,28400.0,57.28,57.3789,57.2553,57.3459,28400.0
2015-01-14 11:40:00,69.63,69.78,69.62,69.63,25100.0,57.3459,57.4695,57.3377,57.3459,25100.0
2015-01-14 11:45:00,69.63,69.68,69.57,69.6,22400.0,57.3459,57.3871,57.2965,57.3212,22400.0
2015-01-14 11:50:00,69.6,69.63,69.44,69.47,26500.0,57.3212,57.3459,57.1894,57.2142,26500.0
2015-01-14 11:55:00,69.49,69.52,69.38,69.38,22700.0,57.2306,57.2553,57.14,57.14,22700.0
2015-01-14 12:00:00,69.38,69.49,69.38,69.49,14100.0,57.14,57.2306,57.14,57.2306,14100.0
2015-01-14 12:05:00,69.48,69.48,69.41,69.43,7400.0,57.2224,57.2224,57.1647,57.1812,7400.0
2015-01-14 12:10:00,69.43,69.44,69.36,69.37,16000.0,57.1812,57.1894,57.1236,57.1318,16000.0
2015-01-14 12:15:00,69.37,69.39,69.34,69.34,22900.0,57.1318,57.1483,57.1071,57.1071,22900.0
2015-01-14 12:20:00,69.36,69.5,69.33,69.46,13000.0,57.1236,57.2389,57.0989,57.2059,13000.0
2015-01-14 12:25:00,69.43,69.52,69.42,69.51,14500.0,57.1812,57.2553,57.173,57.2471,14500.0
2015-01-14 12:30:00,69.52,69.55,69.47,69.48,17700.0,57.2553,57.28,57.2142,57.2224,17700.0
2015-01-14 12:35:00,69.46,69.57,69.45,69.55,26900.0,57.2059,57.2965,57.1977,57.28,26900.0
2015-01-14 12:40:00,69.56,69.59,69.54,69.56,19600.0,57.2883,57.313,57.2718,57.2883,19600.0
2015-01-14 12:45:00,69.57,69.62,69.54,69.57,83900.0,57.2965,57.3377,57.2718,57.2965,83900.0
2015-01-14 12:50:00,69.58,69.59,69.48,69.54,18800.0,57.3048,57.313,57.2224,57.2718,18800.0
2015-01-14 12:55:00,69.55,69.61,69.49,69.59,15800.0,57.28,57.3295,57.2306,57.313,15800.0
2015-01-14 13:00:00,69.6,69.64,69.57,69.59,20000.0,57.3212,57.3542,57.2965,57.313,20000.0
2015-01-14 13:05:00,69.59,69.62,69.54,69.55,24500.0,57.313,57.3377,57.2718,57.28,24500.0
2015-01-14 13:10:00,69.55,69.6,69.47,69.52,16500.0,57.28,57.3212,57.2142,57.2553,16500.0
2015-01-14 13:15:00,69.51,69.62,69.51,69.59,20000.0,57.2471,57.3377,57.2471,57.313,20000.0
2015-01-14 13:20:00,69.59,69.6,69.52,69.59,16300.0,57.313,57.3212,57.2553,57.313,16300.0
2015-01-14 13:25:00,69.58,69.7,69.57,69.66,40700.0,57.3048,57.4036,57.2965,57.3706,40700.0
2015-01-14 13:30:00,69.65,69.69,69.59,69.69,27600.0,57.3624,57.3953,57.313,57.3953,27600.0
2015-01-14 13:35:00,69.69,69.7,69.6,69.61,25400.0,57.3953,57.4036,57.3212,57.3295,25400.0
2015-01-14 13:40:00,69.61,69.62,69.42,69.43,33600.0,57.3295,57.3377,57.173,57.1812,33600.0
2015-01-14 13:45:00,69.4,69.53,69.4,69.51,20300.0,57.1565,57.2636,57.1565,57.2471,20300.0
2015-01-14 13:50:00,69.5,69.52,69.39,69.43,23800.0,57.2389,57.2553,57.1483,57.1812,23800.0
2015-01-14 13:55:00,69.43,69.5,69.4,69.48,26600.0,57.1812,57.2389,57.1565,57.2224,26600.0
2015-01-14 14:00:00,69.47,69.56,69.46,69.53,20200.0,57.2142,57.2883,57.2059,57.2636,20200.0
2015-01-14 14:05:00,69.53,69.55,69.43,69.45,30800.0,57.2636,57.28,57.1812,57.1977,30800.0
2015-01-14 14:10:00,69.44,69.63,69.42,69.61,38600.0,57.1894,57.3459,57.173,57.3295,38600.0
2015-01-14 14:15:00,69.63,69.7,69.57,69.69,31200.0,57.3459,57.4036,57.2965,57.3953,31200.0
2015-01-14 14:20:00,69.7,69.72,69.58,69.6,35300.0,57.4036,57.4201,57.3048,57.3212,35300.0
2015-01-14 14:25:00,69.61,69.74,69.59,69.71,25500.0,57.3295,57.4365,57.313,57.4118,25500.0
2015-01-14 14:30:00,69.71,69.83,69.66,69.73,44000.0,57.4118,57.5106,57.3706,57.4283,44000.0
2015-01-14 14:35:00,69.74,69.77,69.64,69.72,31400.0,57.4365,57.4612,57.3542,57.4201,31400.0
2015-01-14 14:40:00,69.71,69.77,69.62,69.67,25200.0,57.4118,57.4612,57.3377,57.3789,25200.0
2015-01-14 14:45:00,69.67,69.74,69.64,69.64,20200.0,57.3789,57.4365,57.3542,57.3542,20200.0
2015-01-14 14:50:00,69.64,69.64,69.56,69.58,29100.0,57.3542,57.3542,57.2883,57.3048,29100.0
2015-01-14 14:55:00,69.58,69.64,69.56,69.59,26000.0,57.3048,57.3542,57.2883,57.313,26000.0
2015-01-14 15:00:00,69.6,69.67,69.58,69.64,37500.0,57.3212,57.3789,57.3048,57.3542,37500.0
2015-01-14 15:05:00,69.66,69.7,69.58,69.62,39600.0,57.3706,57.4036,57.3048,57.3377,39600.0
2015-01-14 15:10:00,69.63,69.63,69.53,69.59,24400.0,57.3459,57.3459,57.2636,57.313,24400.0
2015-01-14 15:15:00,69.59,69.8,69.58,69.76,52100.0,57.313,57.4859,57.3048,57.453,52100.0
2015-01-14 15:20:00,69.78,69.88,69.71,69.82,46700.0,57.4695,57.5518,57.4118,57.5024,46700.0
2015-01-14 15:25:00,69.81,69.82,69.66,69.74,41400.0,57.4942,57.5024,57.3706,57.4365,41400.0
2015-01-14 15:30:00,69.72,69.81,69.57,69.61,55400.0,57.4201,57.4942,57.2965,57.3295,55400.0
2015-01-14 15:35:00,69.61,69.69,69.56,69.69,59200.0,57.3295,57.3953,57.2883,57.3953,59200.0
2015-01-14 15:40:00,69.68,69.78,69.64,69.67,89500.0,57.3871,57.4695,57.3542,57.3789,89500.0
2015-01-14 15:45:00,69.67,69.79,69.66,69.72,87300.0,57.3789,57.4777,57.3706,57.4201,87300.0
2015-01-14 15:50:00,69.73,69.79,69.66,69.7,96900.0,57.4283,57.4777,57.3706,57.4036,96900.0
2015-01-14 15:55:00,69.7,69.79,69.67,69.75,261200.0,57.4036,57.4777,57.3789,57.4448,261200.0
2015-01-15 09:30:00,70.44,70.75,70.41,70.67,109800.0,58.013,58.2683,57.9883,58.2025,109800.0
2015-01-15 09:35:00,70.69,71.27,70.66,70.79,214900.0,58.2189,58.6966,58.1942,58.3013,214900.0
2015-01-15 09:40:00,70.8,70.8,70.5,70.56,69000.0,58.3095,58.3095,58.0624,58.1119,69000.0
2015-01-15 09:45:00,70.56,70.66,70.37,70.39,58800.0,58.1119,58.1942,57.9554,57.9719,58800.0
2015-01-15 09:50:00,70.37,70.57,70.33,70.43,39100.0,57.9554,58.1201,57.9224,58.0048,39100.0
2015-01-15 09:55:00,70.43,70.43,70.1,70.19,43600.0,58.0048,58.0048,57.733,57.8071,43600.0
2015-01-15 10:00:00,70.16,70.19,70.04,70.09,47100.0,57.7824,57.8071,57.6836,57.7248,47100.0
2015-01-15 10:05:00,70.12,70.27,70.03,70.2,17800.0,57.7495,57.873,57.6754,57.8154,17800.0
2015-01-15 10:10:00,70.21,70.22,70.04,70.17,34900.0,57.8236,57.8318,57.6836,57.7907,34900.0
2015-01-15 10:15:00,70.2,70.34,70.19,70.29,28500.0,57.8154,57.9307,57.8071,57.8895,28500.0
2015-01-15 10:20:00,70.29,70.36,70.18,70.36,35300.0,57.8895,57.9471,57.7989,57.9471,35300.0
2015-01-15 10:25:00,70.37,70.48,70.31,70.38,22100.0,57.9554,58.046,57.906,57.9636,22100.0
2015-01-15 10:30:00,70.4,70.62,70.4,70.6,26800.0,57.9801,58.1613,57.9801,58.1448,26800.0
2015-01-15 10:35:00,70.58,70.61,70.51,70.56,28500.0,58.1283,58.153,58.0707,58.1119,28500.0
2015-01-15 10:40:00,70.54,70.54,70.45,70.47,23900.0,58.0954,58.0954,58.0213,58.0377,23900.0
2015-01-15 10:45:00,70.46,70.5,70.41,70.45,32000.0,58.0295,58.0624,57.9883,58.0213,32000.0
2015-01-15 10:50:00,70.47,70.56,70.4,70.44,40200.0,58.0377,58.1119,57.9801,58.013,40200.0
2015-01-15 10:55:00,70.43,70.43,70.37,70.4,25100.0,58.0048,58.0048,57.9554,57.9801,25100.0
2015-01-15 11:00:00,70.4,70.45,70.3,70.36,28100.0,57.9801,58.0213,57.8977,57.9471,28100.0
2015-01-15 11:05:00,70.36,70.39,70.32,70.35,31800.0,57.9471,57.9719,57.9142,57.9389,31800.0
2015-01-15 11:10:00,70.35,70.47,70.34,70.47,51300.0,57.9389,58.0377,57.9307,58.0377,51300.0
2015-01-15 11:15:00,70.48,70.5,70.33,70.34,41500.0,58.046,58.0624,57.9224,57.9307,41500.0
2015-01-15 11:20:00,70.33,70.41,70.3,70.4,30400.0,57.9224,57.9883,57.8977,57.9801,30400.0
2015-01-15 11:25:00,70.38,70.39,70.27,70.33,29000.0,57.9636,57.9719,57.873,57.9224,29000.0
2015-01-15 11:30:00,70.34,70.39,70.27,70.36,28700.0,57.9307,57.9719,57.873,57.9471,28700.0
2015-01-15 11:35:00,70.39,70.39,70.14,70.17,24900.0,57.9719,57.9719,57.766,57.7907,24900.0
2015-01-15 11:40:00,70.2,70.33,70.14,70.33,16800.0,57.8154,57.9224,57.766,57.9224,16800.0
2015-01-15 11:45:00,70.33,70.4,70.29,70.38,19100.0,57.9224,57.9801,57.8895,57.9636,19100.0
2015-01-15 11:50:00,70.37,70.38,70.28,70.36,25100.0,57.9554,57.9636,57.8813,57.9471,25100.0
2015-01-15 11:55:00,70.34,70.37,70.26,70.26,20400.0,57.9307,57.9554,57.8648,57.8648,20400.0
2015-01-15 12:00:00,70.28,70.39,70.28,70.28,30800.0,57.8813,57.9719,57.8813,57.8813,30800.0
2015-01-15 12:05:00,70.27,70.39,70.26,70.37,23200.0,57.873,57.9719,57.8648,57.9554,23200.0
2015-01-15 12:10:00,70.37,70.46,70.32,70.32,62700.0,57.9554,58.0295,57.9142,57.9142,62700.0
2015-01-15 12:15:00,70.34,70.35,70.2,70.2,21000.0,57.9307,57.9389,57.8154,57.8154,21000.0
2015-01-15 12:20:00,70.21,70.25,70.18,70.2,21800.0,57.8236,57.8565,57.7989,57.8154,21800.0
2015-01-15 12:25:00,70.21,70.4,70.21,70.34,37700.0,57.8236,57.9801,57.8236,57.9307,37700.0
2015-01-15 12:30:00,70.33,70.33,70.16,70.2,20400.0,57.9224,57.9224,57.7824,57.8154,20400.0
2015-01-15 12:35:00,70.18,70.18,70.06,70.16,17800.0,57.7989,57.7989,57.7001,57.7824,17800.0
2015-01-15 12:40:00,70.15,70.15,70.0,70.02,29600.0,57.7742,57.7742,57.6507,57.6671,29600.0
2015-01-15 12:45:00,70.03,70.07,69.99,70.05,38500.0,57.6754,57.7083,57.6424,57.6918,38500.0
2015-01-15 12:50:00,70.05,70.11,70.0,70.09,20000.0,57.6918,57.7412,57.6507,57.7248,20000.0
2015-01-15 12:55:00,70.09,70.11,70.02,70.06,13300.0,57.7248,57.7412,57.6671,57.7001,13300.0
2015-01-15 13:00:00,70.05,70.21,69.98,70.21,26500.0,57.6918,57.8236,57.6342,57.8236,26500.0
2015-01-15 13:05:00,70.21,70.29,70.21,70.22,27300.0,57.8236,57.8895,57.8236,57.8318,27300.0
2015-01-15 13:10:00,70.23,70.25,70.13,70.25,16500.0,57.8401,57.8565,57.7577,57.8565,16500.0
2015-01-15 13:15:00,70.25,70.28,70.19,70.22,18600.0,57.8565,57.8813,57.8071,57.8318,18600.0
2015-01-15 13:20:00,70.22,70.22,70.14,70.14,15800.0,57.8318,57.8318,57.766,57.766,15800.0
2015-01-15 13:25:00,70.15,70.17,70.03,70.06,19900.0,57.7742,57.7907,57.6754,57.7001,19900.0
2015-01-15 13:30:00,70.07,70.19,69.99,70.15,21800.0,57.7083,57.8071,57.6424,57.7742,21800.0
2015-01-15 13:35:00,70.16,70.18,70.04,70.07,19600.0,57.7824,57.7989,57.6836,57.7083,19600.0
2015-01-15 13:40:00,70.07,70.1,70.0,70.0,14700.0,57.7083,57.733,57.6507,57.6507,14700.0
2015-01-15 13:45:00,70.0,70.13,69.99,70.13,19300.0,57.6507,57.7577,57.6424,57.7577,19300.0
2015-01-15 13:50:00,70.15,70.36,70.15,70.32,18900.0,57.7742,57.9471,57.7742,57.9142,18900.0
2015-01-15 13:55:00,70.32,70.33,70.24,70.28,15800.0,57.9142,57.9224,57.8483,57.8813,15800.0
2015-01-15 14:00:00,70.29,70.3,70.18,70.24,19800.0,57.8895,57.8977,57.7989,57.8483,19800.0
2015-01-15 14:05:00,70.25,70.25,70.16,70.22,25100.0,57.8565,57.8565,57.7824,57.8318,25100.0
2015-01-15 14:10:00,70.22,70.22,70.15,70.2,21800.0,57.8318,57.8318,57.7742,57.8154,21800.0
2015-01-15 14:15:00,70.21,70.22,70.16,70.16,27800.0,57.8236,57.8318,57.7824,57.7824,27800.0
2015-01-15 14:20:00,70.18,70.2,70.09,70.12,22600.0,57.7989,57.8154,57.7248,57.7495,22600.0
2015-01-15 14:25:00,70.13,70.19,70.13,70.16,12600.0,57.7577,57.8071,57.7577,57.7824,12600.0
2015-01-15 14:30:00,70.16,70.21,70.11,70.2,48500.0,57.7824,57.8236,57.7412,57.8154,48500.0
2015-01-15 14:35:00,70.2,70.21,70.14,70.18,42900.0,57.8154,57.8236,57.766,57.7989,42900.0
2015-01-15 14:40:00,70.18,70.21,70.16,70.16,32200.0,57.7989,57.8236,57.7824,57.7824,32200.0
2015-01-15 14:45:00,70.15,70.21,70.09,70.11,30100.0,57.7742,57.8236,57.7248,57.7412,30100.0
2015-01-15 14:50:00,70.1,70.15,70.1,70.14,13000.0,57.733,57.7742,57.733,57.766,13000.0
2015-01-15 14:55:00,70.15,70.22,70.13,70.19,61500.0,57.7742,57.8318,57.7577,57.8071,61500.0
2015-01-15 15:00:00,70.19,70.22,70.15,70.16,37900.0,57.8071,57.8318,57.7742,57.7824,37900.0
2015-01-15 15:05:00,70.17,70.17,70.07,70.12,24100.0,57.7907,57.7907,57.7083,57.7495,24100.0
2015-01-15 15:10:00,70.1,70.11,69.96,70.0,28900.0,57.733,57.7412,57.6177,57.6507,28900.0
2015-01-15 15:15:00,70.0,70.03,69.89,69.94,79600.0,57.6507,57.6754,57.5601,57.6012,79600.0
2015-01-15 15:20:00,69.94,69.94,69.84,69.88,27400.0,57.6012,57.6012,57.5189,57.5518,27400.0
2015-01-15 15:25:00,69.9,70.01,69.89,69.97,45800.0,57.5683,57.6589,57.5601,57.6259,45800.0
2015-01-15 15:30:00,69.98,70.09,69.91,70.02,47600.0,57.6342,57.7248,57.5765,57.6671,47600.0
2015-01-15 15:35:00,70.03,70.11,69.98,70.05,48200.0,57.6754,57.7412,57.6342,57.6918,48200.0
2015-01-15 15:40:00,70.05,70.13,70.01,70.1,54900.0,57.6918,57.7577,57.6589,57.733,54900.0
2015-01-15 15:45:00,70.09,70.09,69.92,69.98,80500.0,57.7248,57.7248,57.5848,57.6342,80500.0
2015-01-15 15:50:00,69.97,69.99,69.8,69.84,129600.0,57.6259,57.6424,57.4859,57.5189,129600.0
2015-01-15 15:55:00,69.83,69.88,69.73,69.76,314300.0,57.5106,57.5518,57.4283,57.453,314300.0
2015-01-16 09:30:00,69.59,70.0,69.49,69.94,337300.0,57.313,57.6507,57.2306,57.6012,337300.0
2015-01-16 09:35:00,69.88,70.14,69.87,69.98,39200.0,57.5518,57.766,57.5436,57.6342,39200.0
2015-01-16 09:40:00,69.97,70.05,69.84,69.84,23700.0,57.6259,57.6918,57.5189,57.5189,23700.0
2015-01-16 09:45:00,69.86,69.88,69.44,69.52,73000.0,57.5354,57.5518,57.1894,57.2553,73000.0
2015-01-16 09:50:00,69.49,69.64,69.47,69.62,29900.0,57.2306,57.3542,57.2142,57.3377,29900.0
2015-01-16 09:55:00,69.7,69.78,69.62,69.77,28900.0,57.4036,57.4695,57.3377,57.4612,28900.0
2015-01-16 10:00:00,69.75,70.01,69.65,69.7,60800.0,57.4448,57.6589,57.3624,57.4036,60800.0
2015-01-16 10:05:00,69.7,69.81,69.67,69.73,30500.0,57.4036,57.4942,57.3789,57.4283,30500.0
2015-01-16 10:10:00,69.74,69.84,69.67,69.7,29500.0,57.4365,57.5189,57.3789,57.4036,29500.0
2015-01-16 10:15:00,69.69,69.99,69.68,69.99,36900.0,57.3953,57.6424,57.3871,57.6424,36900.0
2015-01-16 10:20:00,69.96,70.11,69.92,70.09,50500.0,57.6177,57.7412,57.5848,57.7248,50500.0
2015-01-16 10:25:00,70.11,70.23,70.04,70.04,35200.0,57.7412,57.8401,57.6836,57.6836,35200.0
2015-01-16 10:30:00,70.04,70.11,70.01,70.01,29200.0,57.6836,57.7412,57.6589,57.6589,29200.0
2015-01-16 10:35:00,70.0,70.01,69.88,69.96,30600.0,57.6507,57.6589,57.5518,57.6177,30600.0
2015-01-16 10:40:00,69.96,70.07,69.88,70.07,26100.0,57.6177,57.7083,57.5518,57.7083,26100.0
2015-01-16 10:45:00,70.07,70.11,69.94,69.99,22200.0,57.7083,57.7412,57.6012,57.6424,22200.0
2015-01-16 10:50:00,69.97,70.11,69.97,70.09,18600.0,57.6259,57.7412,57.6259,57.7248,18600.0
2015-01-16 10:55:00,70.08,70.28,70.08,70.21,40500.0,57.7165,57.8813,57.7165,57.8236,40500.0
2015-01-16 11:00:00,70.21,70.35,70.19,70.25,24700.0,57.8236,57.9389,57.8071,57.8565,24700.0
2015-01-16 11:05:00,70.25,70.29,70.18,70.26,38000.0,57.8565,57.8895,57.7989,57.8648,38000.0
2015-01-16 11:10:00,70.27,70.35,70.2,70.35,36800.0,57.873,57.9389,57.8154,57.9389,36800.0
2015-01-16 11:15:00,70.33,70.49,70.33,70.43,42400.0,57.9224,58.0542,57.9224,58.0048,42400.0
2015-01-16 11:20:00,70.41,70.47,70.41,70.42,26700.0,57.9883,58.0377,57.9883,57.9966,26700.0
2015-01-16 11:25:00,70.43,70.43,70.32,70.34,23800.0,58.0048,58.0048,57.9142,57.9307,23800.0
2015-01-16 11:30:00,70.35,70.41,70.34,70.4,38700.0,57.9389,57.9883,57.9307,57.9801,38700.0
2015-01-16 11:35:00,70.39,70.53,70.36,70.49,34200.0,57.9719,58.0872,57.9471,58.0542,34200.0
2015-01-16 11:40:00,70.48,70.57,70.46,70.52,25100.0,58.046,58.1201,58.0295,58.0789,25100.0
2015-01-16 11:45:00,70.53,70.59,70.42,70.43,40100.0,58.0872,58.1366,57.9966,58.0048,40100.0
2015-01-16 11:50:00,70.42,70.43,70.37,70.37,22900.0,57.9966,58.0048,57.9554,57.9554,22900.0
2015-01-16 11:55:00,70.37,70.5,70.37,70.47,23400.0,57.9554,58.0624,57.9554,58.0377,23400.0
2015-01-16 12:00:00,70.46,70.6,70.46,70.56,26400.0,58.0295,58.1448,58.0295,58.1119,26400.0
2015-01-16 12:05:00,70.56,70.6,70.54,70.56,24400.0,58.1119,58.1448,58.0954,58.1119,24400.0
2015-01-16 12:10:00,70.54,70.6,70.51,70.54,26900.0,58.0954,58.1448,58.0707,58.0954,26900.0
2015-01-16 12:15:00,70.53,70.57,70.52,70.53,20400.0,58.0872,58.1201,58.0789,58.0872,20400.0
2015-01-16 12:20:00,70.52,70.6,70.49,70.58,41500.0,58.0789,58.1448,58.0542,58.1283,41500.0
2015-01-16 12:25:00,70.59,70.63,70.51,70.6,34700.0,58.1366,58.1695,58.0707,58.1448,34700.0
2015-01-16 12:30:00,70.61,70.63,70.57,70.6,16700.0,58.153,58.1695,58.1201,58.1448,16700.0
2015-01-16 12:35:00,70.6,70.61,70.56,70.59,14000.0,58.1448,58.153,58.1119,58.1366,14000.0
2015-01-16 12:40:00,70.61,70.78,70.61,70.78,43600.0,58.153,58.293,58.153,58.293,43600.0
2015-01-16 12:45:00,70.78,70.79,70.73,70.76,19600.0,58.293,58.3013,58.2519,58.2766,19600.0
2015-01-16 12:50:00,70.77,70.88,70.77,70.81,24000.0,58.2848,58.3754,58.2848,58.3178,24000.0
2015-01-16 12:55:00,70.8,70.82,70.72,70.76,25500.0,58.3095,58.326,58.2436,58.2766,25500.0
2015-01-16 13:00:00,70.77,70.78,70.58,70.59,33500.0,58.2848,58.293,58.1283,58.1366,33500.0
2015-01-16 13:05:00,70.6,70.71,70.6,70.69,50600.0,58.1448,58.2354,58.1448,58.2189,50600.0
2015-01-16 13:10:00,70.69,70.72,70.64,70.66,63500.0,58.2189,58.2436,58.1777,58.1942,63500.0
2015-01-16 13:15:00,70.66,70.68,70.64,70.65,24500.0,58.1942,58.2107,58.1777,58.186,24500.0
2015-01-16 13:20:00,70.65,70.71,70.56,70.63,29200.0,58.186,58.2354,58.1119,58.1695,29200.0
2015-01-16 13:25:00,70.63,70.63,70.51,70.59,19600.0,58.1695,58.1695,58.0707,58.1366,19600.0
2015-01-16 13:30:00,70.59,70.67,70.55,70.67,37000.0,58.1366,58.2025,58.1036,58.2025,37000.0
2015-01-16 13:35:00,70.68,70.7,70.61,70.65,10800.0,58.2107,58.2272,58.153,58.186,10800.0
2015-01-16 13:40:00,70.64,70.64,70.59,70.62,11000.0,58.1777,58.1777,58.1366,58.1613,11000.0
2015-01-16 13:45:00,70.62,70.65,70.58,70.64,13300.0,58.1613,58.186,58.1283,58.1777,13300.0
2015-01-16 13:50:00,70.63,70.67,70.63,70.63,17200.0,58.1695,58.2025,58.1695,58.1695,17200.0
2015-01-16 13:55:00,70.64,70.65,70.58,70.62,14900.0,58.1777,58.186,58.1283,58.1613,14900.0
2015-01-16 14:00:00,70.62,70.68,70.58,70.6,15300.0,58.1613,58.2107,58.1283,58.1448,15300.0
2015-01-16 14:05:00,70.6,70.64,70.57,70.57,15300.0,58.1448,58.1777,58.1201,58.1201,15300.0
2015-01-16 14:10:00,70.58,70.59,70.51,70.52,15200.0,58.1283,58.1366,58.0707,58.0789,15200.0
2015-01-16 14:15:00,70.52,70.57,70.51,70.54,16200.0,58.0789,58.1201,58.0707,58.0954,16200.0
2015-01-16 14:20:00,70.54,70.57,70.51,70.57,11100.0,58.0954,58.1201,58.0707,58.1201,11100.0
2015-01-16 14:25:00,70.57,70.62,70.53,70.56,19500.0,58.1201,58.1613,58.0872,58.1119,19500.0
2015-01-16 14:30:00,70.55,70.55,70.49,70.51,18400.0,58.1036,58.1036,58.0542,58.0707,18400.0
2015-01-16 14:35:00,70.5,70.52,70.42,70.48,21700.0,58.0624,58.0789,57.9966,58.046,21700.0
2015-01-16 14:40:00,70.49,70.5,70.45,70.46,23900.0,58.0542,58.0624,58.0213,58.0295,23900.0
2015-01-16 14:45:00,70.45,70.47,70.4,70.42,24400.0,58.0213,58.0377,57.9801,57.9966,24400.0
2015-01-16 14:50:00,70.42,70.46,70.41,70.45,37700.0,57.9966,58.0295,57.9883,58.0213,37700.0
2015-01-16 14:55:00,70.44,70.49,70.42,70.49,20900.0,58.013,58.0542,57.9966,58.0542,20900.0
2015-01-16 15:00:00,70.49,70.49,70.42,70.44,28000.0,58.0542,58.0542,57.9966,58.013,28000.0
2015-01-16 15:05:00,70.44,70.45,70.39,70.44,29300.0,58.013,58.0213,57.9719,58.013,29300.0
2015-01-16 15:10:00,70.43,70.45,70.38,70.38,33100.0,58.0048,58.0213,57.9636,57.9636,33100.0
2015-01-16 15:15:00,70.39,70.47,70.38,70.46,43300.0,57.9719,58.0377,57.9636,58.0295,43300.0
2015-01-16 15:20:00,70.46,70.54,70.46,70.52,41900.0,58.0295,58.0954,58.0295,58.0789,41900.0
2015-01-16 15:25:00,70.52,70.53,70.48,70.48,36600.0,58.0789,58.0872,58.046,58.046,36600.0
2015-01-16 15:30:00,70.49,70.5,70.41,70.5,49700.0,58.0542,58.0624,57.9883,58.0624,49700.0
2015-01-16 15:35:00,70.5,70.69,70.49,70.68,72000.0,58.0624,58.2189,58.0542,58.2107,72000.0
2015-01-16 15:40:00,70.68,70.69,70.62,70.68,52200.0,58.2107,58.2189,58.1613,58.2107,52200.0
2015-01-16 15:45:00,70.68,70.79,70.67,70.73,82900.0,58.2107,58.3013,58.2025,58.2519,82900.0
2015-01-16 15:50:00,70.73,70.8,70.71,70.75,136700.0,58.2519,58.3095,58.2354,58.2683,136700.0
2015-01-16 15:55:00,70.74,70.77,70.68,70.68,372700.0,58.2601,58.2848,58.2107,58.2107,372700.0
2015-01-20 09:30:00,70.87,71.43,70.87,71.38,116700.0,58.3672,58.8284,58.3672,58.7872,116700.0
2015-01-20 09:35:00,71.42,71.5,71.33,71.45,63200.0,58.8201,58.886,58.746,58.8448,63200.0
2015-01-20 09:40:00,71.43,71.44,71.02,71.06,37100.0,58.8284,58.8366,58.4907,58.5236,37100.0
2015-01-20 09:45:00,71.06,71.19,70.92,70.92,50700.0,58.5236,58.6307,58.4083,58.4083,50700.0
2015-01-20 09:50:00,70.92,71.14,70.9,71.13,71600.0,58.4083,58.5895,58.3919,58.5813,71600.0
2015-01-20 09:55:00,71.12,71.14,71.04,71.07,85000.0,58.5731,58.5895,58.5072,58.5319,85000.0
2015-01-20 10:00:00,71.05,71.22,71.02,71.19,78200.0,58.5154,58.6554,58.4907,58.6307,78200.0
2015-01-20 10:05:00,71.19,71.33,71.1,71.31,27500.0,58.6307,58.746,58.5566,58.7295,27500.0
2015-01-20 10:10:00,71.29,71.55,71.24,71.5,57500.0,58.7131,58.9272,58.6719,58.886,57500.0
2015-01-20 10:15:00,71.5,71.55,71.44,71.44,88900.0,58.886,58.9272,58.8366,58.8366,88900.0
2015-01-20 10:20:00,71.45,71.56,71.37,71.56,40200.0,58.8448,58.9354,58.779,58.9354,40200.0
2015-01-20 10:25:00,71.58,71.61,71.49,71.49,20100.0,58.9519,58.9766,58.8778,58.8778,20100.0
2015-01-20 10:30:00,71.5,71.55,71.41,71.48,45500.0,58.886,58.9272,58.8119,58.8696,45500.0
2015-01-20 10:35:00,71.49,71.53,71.34,71.34,60100.0,58.8778,58.9107,58.7543,58.7543,60100.0
2015-01-20 10:40:00,71.35,71.36,71.22,71.25,59700.0,58.7625,58.7707,58.6554,58.6801,59700.0
2015-01-20 10:45:00,71.24,71.36,71.21,71.35,40400.0,58.6719,58.7707,58.6472,58.7625,40400.0
2015-01-20 10:50:00,71.35,71.36,71.22,71.32,54700.0,58.7625,58.7707,58.6554,58.7378,54700.0
2015-01-20 10:55:00,71.29,71.34,71.23,71.27,20100.0,58.7131,58.7543,58.6637,58.6966,20100.0
2015-01-20 11:00:00,71.26,71.42,71.23,71.41,44500.0,58.6884,58.8201,58.6637,58.8119,44500.0
2015-01-20 11:05:00,71.43,71.48,71.39,71.44,54000.0,58.8284,58.8696,58.7954,58.8366,54000.0
2015-01-20 11:10:00,71.44,71.46,71.39,71.42,48300.0,58.8366,58.8531,58.7954,58.8201,48300.0
2015-01-20 11:15:00,71.43,71.44,71.37,71.42,26100.0,58.8284,58.8366,58.779,58.8201,26100.0
2015-01-20 11:20:00,71.42,71.43,71.37,71.37,20500.0,58.8201,58.8284,58.779,58.779,20500.0
2015-01-20 11:25:00,71.37,71.41,71.35,71.41,40400.0,58.779,58.8119,58.7625,58.8119,40400.0
2015-01-20 11:30:00,71.41,71.43,71.25,71.3,42400.0,58.8119,58.8284,58.6801,58.7213,42400.0
2015-01-20 11:35:00,71.31,71.34,71.23,71.26,44100.0,58.7295,58.7543,58.6637,58.6884,44100.0
2015-01-20 11:40:00,71.26,71.26,71.12,71.12,59700.0,58.6884,58.6884,58.5731,58.5731,59700.0
2015-01-20 11:45:00,71.12,71.15,70.99,71.1,103400.0,58.5731,58.5978,58.466,58.5566,103400.0
2015-01-20 11:50:00,71.1,71.12,71.08,71.09,38000.0,58.5566,58.5731,58.5401,58.5484,38000.0
2015-01-20 11:55:00,71.09,71.15,71.09,71.15,96000.0,58.5484,58.5978,58.5484,58.5978,96000.0
2015-01-20 12:00:00,71.14,71.2,71.1,71.16,28200.0,58.5895,58.639,58.5566,58.606,28200.0
2015-01-20 12:05:00,71.17,71.27,71.15,71.25,40000.0,58.6142,58.6966,58.5978,58.6801,40000.0
2015-01-20 12:10:00,71.23,71.28,71.15,71.28,22900.0,58.6637,58.7048,58.5978,58.7048,22900.0
2015-01-20 12:15:00,71.28,71.36,71.25,71.35,28600.0,58.7048,58.7707,58.6801,58.7625,28600.0
2015-01-20 12:20:00,71.35,71.36,71.28,71.3,29200.0,58.7625,58.7707,58.7048,58.7213,29200.0
2015-01-20 12:25:00,71.28,71.36,71.28,71.35,22700.0,58.7048,58.7707,58.7048,58.7625,22700.0
2015-01-20 12:30:00,71.35,71.35,71.18,71.24,29000.0,58.7625,58.7625,58.6225,58.6719,29000.0
2015-01-20 12:35:00,71.23,71.31,71.18,71.31,18900.0,58.6637,58.7295,58.6225,58.7295,18900.0
2015-01-20 12:40:00,71.33,71.38,71.29,71.37,13100.0,58.746,58.7872,58.7131,58.779,13100.0
2015-01-20 12:45:00,71.37,71.42,71.37,71.42,15800.0,58.779,58.8201,58.779,58.8201,15800.0
2015-01-20 12:50:00,71.41,71.48,71.38,71.38,23000.0,58.8119,58.8696,58.7872,58.7872,23000.0
2015-01-20 12:55:00,71.39,71.48,71.38,71.47,21400.0,58.7954,58.8696,58.7872,58.8613,21400.0
2015-01-20 13:00:00,71.47,71.5,71.43,71.5,35900.0,58.8613,58.886,58.8284,58.886,35900.0
2015-01-20 13:05:00,71.5,71.56,71.47,71.47,19400.0,58.886,58.9354,58.8613,58.8613,19400.0
2015-01-20 13:10:00,71.45,71.56,71.42,71.53,33500.0,58.8448,58.9354,58.8201,58.9107,33500.0
2015-01-20 13:15:00,71.53,71.61,71.53,71.6,27200.0,58.9107,58.9766,58.9107,58.9684,27200.0
2015-01-20 13:20:00,71.61,71.77,71.61,71.73,40400.0,58.9766,59.1084,58.9766,59.0754,40400.0
2015-01-20 13:25:00,71.73,71.83,71.73,71.81,27600.0,59.0754,59.1578,59.0754,59.1413,27600.0
2015-01-20 13:30:00,71.81,71.82,71.73,71.77,18900.0,59.1413,59.1496,59.0754,59.1084,18900.0
2015-01-20 13:35:00,71.77,71.82,71.74,71.76,19900.0,59.1084,59.1496,59.0837,59.1002,19900.0
2015-01-20 13:40:00,71.75,71.76,71.67,71.7,29800.0,59.0919,59.1002,59.026,59.0507,29800.0
2015-01-20 13:45:00,71.7,71.79,71.68,71.79,20400.0,59.0507,59.1249,59.0343,59.1249,20400.0
2015-01-20 13:50:00,71.78,71.85,71.78,71.85,49500.0,59.1166,59.1743,59.1166,59.1743,49500.0
2015-01-20 13:55:00,71.85,71.85,71.75,71.76,30600.0,59.1743,59.1743,59.0919,59.1002,30600.0
2015-01-20 14:00:00,71.75,71.89,71.74,71.88,16400.0,59.0919,59.2072,59.0837,59.199,16400.0
2015-01-20 14:05:00,71.89,71.98,71.89,71.95,71600.0,59.2072,59.2813,59.2072,59.2566,71600.0
2015-01-20 14:10:00,71.95,71.96,71.88,71.92,36100.0,59.2566,59.2649,59.199,59.2319,36100.0
2015-01-20 14:15:00,71.92,71.93,71.88,71.92,32700.0,59.2319,59.2402,59.199,59.2319,32700.0
2015-01-20 14:20:00,71.92,71.96,71.87,71.91,57800.0,59.2319,59.2649,59.1908,59.2237,57800.0
2015-01-20 14:25:00,71.91,71.98,71.87,71.98,41300.0,59.2237,59.2813,59.1908,59.2813,41300.0
2015-01-20 14:30:00,71.97,72.07,71.97,72.01,107700.0,59.2731,59.3555,59.2731,59.3061,107700.0
2015-01-20 14:35:00,72.0,72.04,72.0,72.0,50200.0,59.2978,59.3308,59.2978,59.2978,50200.0
2015-01-20 14:40:00,72.0,72.09,72.0,72.04,26600.0,59.2978,59.3719,59.2978,59.3308,26600.0
2015-01-20 14:45:00,72.05,72.1,72.03,72.09,30000.0,59.339,59.3802,59.3225,59.3719,30000.0
2015-01-20 14:50:00,72.08,72.08,72.02,72.02,24700.0,59.3637,59.3637,59.3143,59.3143,24700.0
2015-01-20 14:55:00,72.01,72.09,71.99,72.08,35700.0,59.3061,59.3719,59.2896,59.3637,35700.0
2015-01-20 15:00:00,72.08,72.09,71.99,72.0,34300.0,59.3637,59.3719,59.2896,59.2978,34300.0
2015-01-20 15:05:00,71.99,72.07,71.98,72.06,36700.0,59.2896,59.3555,59.2813,59.3472,36700.0
2015-01-20 15:10:00,72.06,72.06,71.98,72.04,31300.0,59.3472,59.3472,59.2813,59.3308,31300.0
2015-01-20 15:15:00,72.03,72.04,71.97,72.0,39700.0,59.3225,59.3308,59.2731,59.2978,39700.0
2015-01-20 15:20:00,72.0,72.02,71.93,71.97,30700.0,59.2978,59.3143,59.2402,59.2731,30700.0
2015-01-20 15:25:00,71.97,72.02,71.95,71.96,50700.0,59.2731,59.3143,59.2566,59.2649,50700.0
2015-01-20 15:30:00,71.97,71.98,71.87,71.88,53000.0,59.2731,59.2813,59.1908,59.199,53000.0
2015-01-20 15:35:00,71.89,71.9,71.83,71.83,86500.0,59.2072,59.2155,59.1578,59.1578,86500.0
2015-01-20 15:40:00,71.84,71.88,71.8,71.84,91200.0,59.166,59.199,59.1331,59.166,91200.0
2015-01-20 15:45:00,71.84,71.84,71.74,71.77,95700.0,59.166,59.166,59.0837,59.1084,95700.0
2015-01-20 15:50:00,71.77,71.79,71.74,71.75,144900.0,59.1084,59.1249,59.0837,59.0919,144900.0
2015-01-20 15:55:00,71.76,72.04,71.75,72.02,481800.0,59.1002,59.3308,59.0919,59.3143,481800.0
2015-01-21 09:30:00,71.62,71.62,71.11,71.44,135800.0,58.9849,58.9849,58.5648,58.8366,135800.0
2015-01-21 09:35:00,71.44,71.75,71.37,71.66,39400.0,58.8366,59.0919,58.779,59.0178,39400.0
2015-01-21 09:40:00,71.67,71.93,71.67,71.87,46800.0,59.026,59.2402,59.026,59.1908,46800.0
2015-01-21 09:45:00,71.86,71.91,71.47,71.51,66800.0,59.1825,59.2237,58.8613,58.8943,66800.0
2015-01-21 09:50:00,71.52,71.69,71.47,71.5,41000.0,58.9025,59.0425,58.8613,58.886,41000.0
2015-01-21 09:55:00,71.51,71.67,71.48,71.61,30500.0,58.8943,59.026,58.8696,58.9766,30500.0
2015-01-21 10:00:00,71.6,71.73,71.56,71.59,33700.0,58.9684,59.0754,58.9354,58.9601,33700.0
2015-01-21 10:05:00,71.59,71.86,71.59,71.71,86700.0,58.9601,59.1825,58.9601,59.059,86700.0
2015-01-21 10:10:00,71.71,71.87,71.66,71.75,77500.0,59.059,59.1908,59.0178,59.0919,77500.0
2015-01-21 10:15:00,71.73,71.82,71.63,71.79,44400.0,59.0754,59.1496,58.9931,59.1249,44400.0
2015-01-21 10:20:00,71.8,71.82,71.7,71.79,19000.0,59.1331,59.1496,59.0507,59.1249,19000.0
2015-01-21 10:25:00,71.78,71.92,71.72,71.79,17800.0,59.1166,59.2319,59.0672,59.1249,17800.0
2015-01-21 10:30:00,71.81,71.85,71.71,71.74,40800.0,59.1413,59.1743,59.059,59.0837,40800.0
2015-01-21 10:35:00,71.74,71.84,71.71,71.76,54400.0,59.0837,59.166,59.059,59.1002,54400.0
2015-01-21 10:40:00,71.75,71.93,71.74,71.92,33800.0,59.0919,59.2402,59.0837,59.2319,33800.0
2015-01-21 10:45:00,71.94,72.0,71.89,72.0,30200.0,59.2484,59.2978,59.2072,59.2978,30200.0
2015-01-21 10:50:00,72.02,72.08,71.97,72.05,48500.0,59.3143,59.3637,59.2731,59.339,48500.0
2015-01-21 10:55:00,72.05,72.05,71.96,71.98,45400.0,59.339,59.339,59.2649,59.2813,45400.0
2015-01-21 11:00:00,72.01,72.06,71.96,72.0,40100.0,59.3061,59.3472,59.2649,59.2978,40100.0
2015-01-21 11:05:00,72.0,72.04,71.96,72.0,33400.0,59.2978,59.3308,59.2649,59.2978,33400.0
2015-01-21 11:10:00,71.99,72.08,71.99,72.03,42000.0,59.2896,59.3637,59.2896,59.3225,42000.0
2015-01-21 11:15:00,72.02,72.05,71.98,72.0,39400.0,59.3143,59.339,59.2813,59.2978,39400.0
2015-01-21 11:20:00,72.02,72.03,71.99,72.01,23400.0,59.3143,59.3225,59.2896,59.3061,23400.0
2015-01-21 11:25:00,72.02,72.02,71.96,72.02,19900.0,59.3143,59.3143,59.2649,59.3143,19900.0
2015-01-21 11:30:00,72.02,72.05,71.97,71.98,32100.0,59.3143,59.339,59.2731,59.2813,32100.0
2015-01-21 11:35:00,71.99,72.01,71.98,72.0,56500.0,59.2896,59.3061,59.2813,59.2978,56500.0
2015-01-21 11:40:00,72.0,72.06,72.0,72.05,47600.0,59.2978,59.3472,59.2978,59.339,47600.0
2015-01-21 11:45:00,72.05,72.12,72.02,72.07,97400.0,59.339,59.3966,59.3143,59.3555,97400.0
2015-01-21 11:50:00,72.07,72.1,72.0,72.02,63800.0,59.3555,59.3802,59.2978,59.3143,63800.0
2015-01-21 11:55:00,72.02,72.07,71.97,71.98,60800.0,59.3143,59.3555,59.2731,59.2813,60800.0
2015-01-21 12:00:00,71.99,72.09,71.97,72.09,38200.0,59.2896,59.3719,59.2731,59.3719,38200.0
2015-01-21 12:05:00,72.09,72.1,72.05,72.08,39800.0,59.3719,59.3802,59.339,59.3637,39800.0
2015-01-21 12:10:00,72.07,72.22,72.07,72.22,47100.0,59.3555,59.479,59.3555,59.479,47100.0
2015-01-21 12:15:00,72.21,72.22,72.07,72.08,27200.0,59.4708,59.479,59.3555,59.3637,27200.0
2015-01-21 12:20:00,72.08,72.13,72.06,72.09,32300.0,59.3637,59.4049,59.3472,59.3719,32300.0
2015-01-21 12:25:00,72.09,72.12,72.09,72.1,17900.0,59.3719,59.3966,59.3719,59.3802,17900.0
2015-01-21 12:30:00,72.09,72.15,72.08,72.09,34800.0,59.3719,59.4214,59.3637,59.3719,34800.0
2015-01-21 12:35:00,72.09,72.12,72.07,72.11,60000.0,59.3719,59.3966,59.3555,59.3884,60000.0
2015-01-21 12:40:00,72.1,72.14,72.08,72.1,12600.0,59.3802,59.4131,59.3637,59.3802,12600.0
2015-01-21 12:45:00,72.09,72.21,72.09,72.18,36300.0,59.3719,59.4708,59.3719,59.4461,36300.0
2015-01-21 12:50:00,72.17,72.2,72.07,72.08,160700.0,59.4378,59.4625,59.3555,59.3637,160700.0
2015-01-21 12:55:00,72.1,72.19,72.08,72.15,34400.0,59.3802,59.4543,59.3637,59.4214,34400.0
2015-01-21 13:00:00,72.14,72.16,72.1,72.12,40600.0,59.4131,59.4296,59.3802,59.3966,40600.0
2015-01-21 13:05:00,72.12,72.12,72.08,72.09,48300.0,59.3966,59.3966,59.3637,59.3719,48300.0
2015-01-21 13:10:00,72.09,72.12,72.06,72.11,42500.0,59.3719,59.3966,59.3472,59.3884,42500.0
2015-01-21 13:15:00,72.12,72.13,72.09,72.11,15600.0,59.3966,59.4049,59.3719,59.3884,15600.0
2015-01-21 13:20:00,72.12,72.12,72.09,72.09,22900.0,59.3966,59.3966,59.3719,59.3719,22900.0
2015-01-21 13:25:00,72.1,72.1,72.06,72.09,83900.0,59.3802,59.3802,59.3472,59.3719,83900.0
2015-01-21 13:30:00,72.09,72.1,72.0,72.0,39500.0,59.3719,59.3802,59.2978,59.2978,39500.0
2015-01-21 13:35:00,71.99,72.03,71.97,72.01,29200.0,59.2896,59.3225,59.2731,59.3061,29200.0
2015-01-21 13:40:00,72.01,72.02,71.99,72.01,16200.0,59.3061,59.3143,59.2896,59.3061,16200.0
2015-01-21 13:45:00,72.0,72.06,72.0,72.04,19100.0,59.2978,59.3472,59.2978,59.3308,19100.0
2015-01-21 13:50:00,72.04,72.14,72.04,72.1,36300.0,59.3308,59.4131,59.3308,59.3802,36300.0
2015-01-21 13:55:00,72.09,72.12,72.08,72.08,47500.0,59.3719,59.3966,59.3637,59.3637,47500.0
2015-01-21 14:00:00,72.09,72.09,71.99,72.05,117600.0,59.3719,59.3719,59.2896,59.339,117600.0
2015-01-21 14:05:00,72.05,72.09,72.04,72.05,41200.0,59.339,59.3719,59.3308,59.339,41200.0
2015-01-21 14:10:00,72.05,72.12,72.02,72.11,59900.0,59.339,59.3966,59.3143,59.3884,59900.0
2015-01-21 14:15:00,72.12,72.13,72.03,72.03,30400.0,59.3966,59.4049,59.3225,59.3225,30400.0
2015-01-21 14:20:00,72.03,72.15,72.03,72.12,42000.0,59.3225,59.4214,59.3225,59.3966,42000.0
2015-01-21 14:25:00,72.12,72.21,72.12,72.21,60100.0,59.3966,59.4708,59.3966,59.4708,60100.0
2015-01-21 14:30:00,72.21,72.24,72.11,72.16,43400.0,59.4708,59.4955,59.3884,59.4296,43400.0
2015-01-21 14:35:00,72.15,72.17,72.12,72.15,74100.0,59.4214,59.4378,59.3966,59.4214,74100.0
2015-01-21 14:40:00,72.15,72.24,72.11,72.24,49300.0,59.4214,59.4955,59.3884,59.4955,49300.0
2015-01-21 14:45:00,72.24,72.24,72.15,72.23,34600.0,59.4955,59.4955,59.4214,59.4872,34600.0
2015-01-21 14:50:00,72.23,72.3,72.21,72.29,52200.0,59.4872,59.5449,59.4708,59.5367,52200.0
2015-01-21 14:55:00,72.27,72.36,72.26,72.35,53000.0,59.5202,59.5943,59.5119,59.5861,53000.0
2015-01-21 15:00:00,72.36,72.43,72.35,72.39,88200.0,59.5943,59.652,59.5861,59.619,88200.0
2015-01-21 15:05:00,72.39,72.41,72.32,72.33,50100.0,59.619,59.6355,59.5614,59.5696,50100.0
2015-01-21 15:10:00,72.34,72.37,72.29,72.34,71900.0,59.5778,59.6025,59.5367,59.5778,71900.0
2015-01-21 15:15:00,72.35,72.44,72.32,72.43,68600.0,59.5861,59.6602,59.5614,59.652,68600.0
2015-01-21 15:20:00,72.43,72.48,72.4,72.44,88300.0,59.652,59.6931,59.6272,59.6602,88300.0
2015-01-21 15:25:00,72.44,72.5,72.42,72.44,83900.0,59.6602,59.7096,59.6437,59.6602,83900.0
2015-01-21 15:30:00,72.44,72.44,72.3,72.42,106300.0,59.6602,59.6602,59.5449,59.6437,106300.0
2015-01-21 15:35:00,72.42,72.48,72.36,72.45,112100.0,59.6437,59.6931,59.5943,59.6684,112100.0
2015-01-21 15:40:00,72.46,72.47,72.37,72.37,128000.0,59.6767,59.6849,59.6025,59.6025,128000.0
2015-01-21 15:45:00,72.38,72.41,72.32,72.32,160600.0,59.6108,59.6355,59.5614,59.5614,160600.0
2015-01-21 15:50:00,72.33,72.34,72.25,72.26,129600.0,59.5696,59.5778,59.5037,59.5119,129600.0
2015-01-21 15:55:00,72.26,72.27,72.21,72.25,217300.0,59.5119,59.5202,59.4708,59.5037,217300.0
2015-01-22 09:30:00,72.69,72.7,72.25,72.29,146500.0,59.8661,59.8743,59.5037,59.5367,146500.0
2015-01-22 09:35:00,72.26,72.26,72.0,72.03,94300.0,59.5119,59.5119,59.2978,59.3225,94300.0
2015-01-22 09:40:00,72.02,72.05,71.81,71.83,198600.0,59.3143,59.339,59.1413,59.1578,198600.0
2015-01-22 09:45:00,71.86,71.92,71.79,71.83,138300.0,59.1825,59.2319,59.1249,59.1578,138300.0
2015-01-22 09:50:00,71.83,71.85,71.68,71.7,42700.0,59.1578,59.1743,59.0343,59.0507,42700.0
2015-01-22 09:55:00,71.69,71.78,71.64,71.74,51000.0,59.0425,59.1166,59.0013,59.0837,51000.0
2015-01-22 10:00:00,71.74,71.89,71.73,71.85,38100.0,59.0837,59.2072,59.0754,59.1743,38100.0
2015-01-22 10:05:00,71.84,71.98,71.83,71.93,27500.0,59.166,59.2813,59.1578,59.2402,27500.0
2015-01-22 10:10:00,71.94,72.07,71.87,72.07,43200.0,59.2484,59.3555,59.1908,59.3555,43200.0
2015-01-22 10:15:00,72.08,72.19,72.02,72.14,27000.0,59.3637,59.4543,59.3143,59.4131,27000.0
2015-01-22 10:20:00,72.15,72.26,72.15,72.23,16900.0,59.4214,59.5119,59.4214,59.4872,16900.0
2015-01-22 10:25:00,72.24,72.24,72.1,72.14,15200.0,59.4955,59.4955,59.3802,59.4131,15200.0
2015-01-22 10:30:00,72.15,72.23,72.07,72.08,27100.0,59.4214,59.4872,59.3555,59.3637,27100.0
2015-01-22 10:35:00,72.08,72.21,72.06,72.09,16600.0,59.3637,59.4708,59.3472,59.3719,16600.0
2015-01-22 10:40:00,72.09,72.15,72.04,72.15,35000.0,59.3719,59.4214,59.3308,59.4214,35000.0
2015-01-22 10:45:00,72.15,72.28,72.13,72.28,21400.0,59.4214,59.5284,59.4049,59.5284,21400.0
2015-01-22 10:50:00,72.27,72.38,72.26,72.38,45900.0,59.5202,59.6108,59.5119,59.6108,45900.0
2015-01-22 10:55:00,72.38,72.45,72.37,72.41,50200.0,59.6108,59.6684,59.6025,59.6355,50200.0
2015-01-22 11:00:00,72.42,72.47,72.28,72.35,23600.0,59.6437,59.6849,59.5284,59.5861,23600.0
2015-01-22 11:05:00,72.33,72.35,72.2,72.21,14700.0,59.5696,59.5861,59.4625,59.4708,14700.0
2015-01-22 11:10:00,72.2,72.25,72.16,72.25,11500.0,59.4625,59.5037,59.4296,59.5037,11500.0
2015-01-22 11:15:00,72.24,72.24,72.13,72.21,16600.0,59.4955,59.4955,59.4049,59.4708,16600.0
2015-01-22 11:20:00,72.2,72.3,72.19,72.29,12900.0,59.4625,59.5449,59.4543,59.5367,12900.0
2015-01-22 11:25:00,72.27,72.3,72.18,72.18,23100.0,59.5202,59.5449,59.4461,59.4461,23100.0
2015-01-22 11:30:00,72.2,72.2,72.09,72.09,26400.0,59.4625,59.4625,59.3719,59.3719,26400.0
2015-01-22 11:35:00,72.11,72.12,72.03,72.05,20200.0,59.3884,59.3966,59.3225,59.339,20200.0
2015-01-22 11:40:00,72.04,72.05,71.95,71.96,39500.0,59.3308,59.339,59.2566,59.2649,39500.0
2015-01-22 11:45:00,71.96,71.98,71.92,71.93,53200.0,59.2649,59.2813,59.2319,59.2402,53200.0
2015-01-22 11:50:00,71.93,71.98,71.92,71.96,25500.0,59.2402,59.2813,59.2319,59.2649,25500.0
2015-01-22 11:55:00,71.98,72.03,71.98,72.0,22400.0,59.2813,59.3225,59.2813,59.2978,22400.0
2015-01-22 12:00:00,72.02,72.04,71.93,71.95,26400.0,59.3143,59.3308,59.2402,59.2566,26400.0
2015-01-22 12:05:00,71.95,72.0,71.92,71.93,26600.0,59.2566,59.2978,59.2319,59.2402,26600.0
2015-01-22 12:10:00,71.94,71.97,71.93,71.93,16100.0,59.2484,59.2731,59.2402,59.2402,16100.0
2015-01-22 12:15:00,71.92,71.95,71.92,71.93,45600.0,59.2319,59.2566,59.2319,59.2402,45600.0
2015-01-22 12:20:00,71.93,71.98,71.91,71.94,31100.0,59.2402,59.2813,59.2237,59.2484,31100.0
2015-01-22 12:25:00,71.94,72.0,71.94,71.96,16000.0,59.2484,59.2978,59.2484,59.2649,16000.0
2015-01-22 12:30:00,71.95,71.96,71.94,71.96,39100.0,59.2566,59.2649,59.2484,59.2649,39100.0
2015-01-22 12:35:00,71.96,71.97,71.94,71.95,39300.0,59.2649,59.2731,59.2484,59.2566,39300.0
2015-01-22 12:40:00,71.95,71.98,71.94,71.95,9700.0,59.2566,59.2813,59.2484,59.2566,9700.0
2015-01-22 12:45:00,71.96,71.97,71.94,71.95,38100.0,59.2649,59.2731,59.2484,59.2566,38100.0
2015-01-22 12:50:00,71.95,71.96,71.94,71.94,37600.0,59.2566,59.2649,59.2484,59.2484,37600.0
2015-01-22 12:55:00,71.95,71.99,71.94,71.97,17400.0,59.2566,59.2896,59.2484,59.2731,17400.0
2015-01-22 13:00:00,71.97,72.01,71.94,72.0,39000.0,59.2731,59.3061,59.2484,59.2978,39000.0
2015-01-22 13:05:00,71.99,72.02,71.94,71.96,28200.0,59.2896,59.3143,59.2484,59.2649,28200.0
2015-01-22 13:10:00,71.96,72.01,71.95,71.96,12200.0,59.2649,59.3061,59.2566,59.2649,12200.0
2015-01-22 13:15:00,71.96,71.98,71.95,71.95,37000.0,59.2649,59.2813,59.2566,59.2566,37000.0
2015-01-22 13:20:00,71.96,71.99,71.94,71.98,27800.0,59.2649,59.2896,59.2484,59.2813,27800.0
2015-01-22 13:25:00,71.98,72.01,71.96,71.97,16500.0,59.2813,59.3061,59.2649,59.2731,16500.0
2015-01-22 13:30:00,71.98,71.98,71.95,71.97,23900.0,59.2813,59.2813,59.2566,59.2731,23900.0
2015-01-22 13:35:00,71.98,71.99,71.95,71.98,34900.0,59.2813,59.2896,59.2566,59.2813,34900.0
2015-01-22 13:40:00,71.98,72.0,71.95,71.98,30200.0,59.2813,59.2978,59.2566,59.2813,30200.0
2015-01-22 13:45:00,71.98,71.98,71.9,71.97,196800.0,59.2813,59.2813,59.2155,59.2731,196800.0
2015-01-22 13:50:00,71.97,71.99,71.95,71.95,10200.0,59.2731,59.2896,59.2566,59.2566,10200.0
2015-01-22 13:55:00,71.94,71.94,71.85,71.86,22300.0,59.2484,59.2484,59.1743,59.1825,22300.0
2015-01-22 14:00:00,71.87,71.95,71.87,71.94,13600.0,59.1908,59.2566,59.1908,59.2484,13600.0
2015-01-22 14:05:00,71.93,71.95,71.88,71.89,13900.0,59.2402,59.2566,59.199,59.2072,13900.0
2015-01-22 14:10:00,71.9,71.92,71.86,71.92,16100.0,59.2155,59.2319,59.1825,59.2319,16100.0
2015-01-22 14:15:00,71.92,72.05,71.9,72.04,38500.0,59.2319,59.339,59.2155,59.3308,38500.0
2015-01-22 14:20:00,72.03,72.06,72.0,72.0,12000.0,59.3225,59.3472,59.2978,59.2978,12000.0
2015-01-22 14:25:00,72.01,72.07,71.99,72.07,31300.0,59.3061,59.3555,59.2896,59.3555,31300.0
2015-01-22 14:30:00,72.07,72.32,72.06,72.31,74100.0,59.3555,59.5614,59.3472,59.5531,74100.0
2015-01-22 14:35:00,72.3,72.31,72.28,72.3,21700.0,59.5449,59.5531,59.5284,59.5449,21700.0
2015-01-22 14:40:00,72.29,72.29,72.0,72.21,238400.0,59.5367,59.5367,59.2978,59.4708,238400.0
2015-01-22 14:45:00,72.2,72.3,72.19,72.28,45200.0,59.4625,59.5449,59.4543,59.5284,45200.0
2015-01-22 14:50:00,72.29,72.29,72.25,72.29,39400.0,59.5367,59.5367,59.5037,59.5367,39400.0
2015-01-22 14:55:00,72.3,72.35,72.28,72.29,25900.0,59.5449,59.5861,59.5284,59.5367,25900.0
2015-01-22 15:00:00,72.3,72.41,72.29,72.33,33700.0,59.5449,59.6355,59.5367,59.5696,33700.0
2015-01-22 15:05:00,72.33,72.39,72.32,72.34,18400.0,59.5696,59.619,59.5614,59.5778,18400.0
2015-01-22 15:10:00,72.34,72.37,72.32,72.36,25900.0,59.5778,59.6025,59.5614,59.5943,25900.0
2015-01-22 15:15:00,72.36,72.44,72.34,72.44,51200.0,59.5943,59.6602,59.5778,59.6602,51200.0
2015-01-22 15:20:00,72.44,72.45,72.34,72.34,40200.0,59.6602,59.6684,59.5778,59.5778,40200.0
2015-01-22 15:25:00,72.35,72.36,72.3,72.34,45800.0,59.5861,59.5943,59.5449,59.5778,45800.0
2015-01-22 15:30:00,72.35,72.42,72.34,72.42,52000.0,59.5861,59.6437,59.5778,59.6437,52000.0
2015-01-22 15:35:00,72.43,72.45,72.39,72.44,58000.0,59.652,59.6684,59.619,59.6602,58000.0
2015-01-22 15:40:00,72.44,72.44,72.39,72.42,51500.0,59.6602,59.6602,59.619,59.6437,51500.0
2015-01-22 15:45:00,72.43,72.48,72.4,72.48,94700.0,59.652,59.6931,59.6272,59.6931,94700.0
2015-01-22 15:50:00,72.48,72.48,72.42,72.45,111000.0,59.6931,59.6931,59.6437,59.6684,111000.0
2015-01-22 15:55:00,72.46,72.52,72.4,72.5,210600.0,59.6767,59.7261,59.6272,59.7096,210600.0
2015-01-23 09:30:00,72.46,72.86,72.37,72.71,129100.0,59.6767,60.0061,59.6025,59.8826,129100.0
2015-01-23 09:35:00,72.7,72.74,72.49,72.51,18300.0,59.8743,59.9073,59.7014,59.7178,18300.0
2015-01-23 09:40:00,72.5,72.51,72.34,72.36,28100.0,59.7096,59.7178,59.5778,59.5943,28100.0
2015-01-23 09:45:00,72.4,72.52,72.38,72.44,19500.0,59.6272,59.7261,59.6108,59.6602,19500.0
2015-01-23 09:50:00,72.45,72.49,72.4,72.44,11700.0,59.6684,59.7014,59.6272,59.6602,11700.0
2015-01-23 09:55:00,72.41,72.49,72.35,72.44,20700.0,59.6355,59.7014,59.5861,59.6602,20700.0
2015-01-23 10:00:00,72.41,72.59,72.37,72.53,17900.0,59.6355,59.7837,59.6025,59.7343,17900.0
2015-01-23 10:05:00,72.51,72.6,72.5,72.57,24800.0,59.7178,59.792,59.7096,59.7673,24800.0
2015-01-23 10:10:00,72.56,72.58,72.52,72.57,18200.0,59.759,59.7755,59.7261,59.7673,18200.0
2015-01-23 10:15:00,72.55,72.56,72.47,72.49,21400.0,59.7508,59.759,59.6849,59.7014,21400.0
2015-01-23 10:20:00,72.52,72.56,72.51,72.52,12700.0,59.7261,59.759,59.7178,59.7261,12700.0
2015-01-23 10:25:00,72.52,72.52,72.35,72.38,25200.0,59.7261,59.7261,59.5861,59.6108,25200.0
2015-01-23 10:30:00,72.38,72.41,72.32,72.35,19100.0,59.6108,59.6355,59.5614,59.5861,19100.0
2015-01-23 10:35:00,72.34,72.34,72.26,72.32,14400.0,59.5778,59.5778,59.5119,59.5614,14400.0
2015-01-23 10:40:00,72.32,72.37,72.26,72.33,25600.0,59.5614,59.6025,59.5119,59.5696,25600.0
2015-01-23 10:45:00,72.33,72.34,72.25,72.3,30900.0,59.5696,59.5778,59.5037,59.5449,30900.0
2015-01-23 10:50:00,72.31,72.41,72.25,72.37,21400.0,59.5531,59.6355,59.5037,59.6025,21400.0
2015-01-23 10:55:00,72.4,72.57,72.39,72.51,536600.0,59.6272,59.7673,59.619,59.7178,536600.0
2015-01-23 11:00:00,72.49,72.51,72.44,72.47,28500.0,59.7014,59.7178,59.6602,59.6849,28500.0
2015-01-23 11:05:00,72.48,72.49,72.31,72.32,31500.0,59.6931,59.7014,59.5531,59.5614,31500.0
2015-01-23 11:10:00,72.31,72.33,72.24,72.26,47200.0,59.5531,59.5696,59.4955,59.5119,47200.0
2015-01-23 11:15:00,72.26,72.4,72.23,72.4,30200.0,59.5119,59.6272,59.4872,59.6272,30200.0
2015-01-23 11:20:00,72.4,72.46,72.34,72.43,25400.0,59.6272,59.6767,59.5778,59.652,25400.0
2015-01-23 11:25:00,72.44,72.53,72.4,72.53,11500.0,59.6602,59.7343,59.6272,59.7343,11500.0
2015-01-23 11:30:00,72.53,72.55,72.41,72.46,15500.0,59.7343,59.7508,59.6355,59.6767,15500.0
2015-01-23 11:35:00,72.49,72.53,72.44,72.49,31100.0,59.7014,59.7343,59.6602,59.7014,31100.0
2015-01-23 11:40:00,72.49,72.49,72.42,72.42,9800.0,59.7014,59.7014,59.6437,59.6437,9800.0
2015-01-23 11:45:00,72.44,72.49,72.42,72.45,12700.0,59.6602,59.7014,59.6437,59.6684,12700.0
2015-01-23 11:50:00,72.46,72.51,72.38,72.38,11000.0,59.6767,59.7178,59.6108,59.6108,11000.0
2015-01-23 11:55:00,72.37,72.39,72.34,72.35,20100.0,59.6025,59.619,59.5778,59.5861,20100.0
2015-01-23 12:00:00,72.34,72.4,72.34,72.36,13700.0,59.5778,59.6272,59.5778,59.5943,13700.0
2015-01-23 12:05:00,72.35,72.39,72.35,72.37,21800.0,59.5861,59.619,59.5861,59.6025,21800.0
2015-01-23 12:10:00,72.36,72.43,72.35,72.4,30600.0,59.5943,59.652,59.5861,59.6272,30600.0
2015-01-23 12:15:00,72.39,72.4,72.26,72.29,39200.0,59.619,59.6272,59.5119,59.5367,39200.0
2015-01-23 12:20:00,72.3,72.3,72.25,72.3,12400.0,59.5449,59.5449,59.5037,59.5449,12400.0
2015-01-23 12:25:00,72.31,72.36,72.31,72.33,11100.0,59.5531,59.5943,59.5531,59.5696,11100.0
2015-01-23 12:30:00,72.33,72.42,72.33,72.37,9400.0,59.5696,59.6437,59.5696,59.6025,9400.0
2015-01-23 12:35:00,72.4,72.48,72.35,72.48,21300.0,59.6272,59.6931,59.5861,59.6931,21300.0
2015-01-23 12:40:00,72.48,72.5,72.45,72.48,16300.0,59.6931,59.7096,59.6684,59.6931,16300.0
2015-01-23 12:45:00,72.46,72.5,72.41,72.43,8200.0,59.6767,59.7096,59.6355,59.652,8200.0
2015-01-23 12:50:00,72.42,72.5,72.4,72.44,19700.0,59.6437,59.7096,59.6272,59.6602,19700.0
2015-01-23 12:55:00,72.43,72.48,72.41,72.48,16100.0,59.652,59.6931,59.6355,59.6931,16100.0
2015-01-23 13:00:00,72.48,72.5,72.43,72.5,13300.0,59.6931,59.7096,59.652,59.7096,13300.0
2015-01-23 13:05:00,72.5,72.55,72.47,72.54,11400.0,59.7096,59.7508,59.6849,59.7425,11400.0
2015-01-23 13:10:00,72.55,72.57,72.5,72.51,11100.0,59.7508,59.7673,59.7096,59.7178,11100.0
2015-01-23 13:15:00,72.51,72.52,72.47,72.48,20300.0,59.7178,59.7261,59.6849,59.6931,20300.0
2015-01-23 13:20:00,72.49,72.58,72.49,72.58,11400.0,59.7014,59.7755,59.7014,59.7755,11400.0
2015-01-23 13:25:00,72.58,72.6,72.54,72.56,16900.0,59.7755,59.792,59.7425,59.759,16900.0
2015-01-23 13:30:00,72.57,72.57,72.5,72.5,12000.0,59.7673,59.7673,59.7096,59.7096,12000.0
2015-01-23 13:35:00,72.5,72.51,72.45,72.5,17400.0,59.7096,59.7178,59.6684,59.7096,17400.0
2015-01-23 13:40:00,72.5,72.51,72.46,72.47,16600.0,59.7096,59.7178,59.6767,59.6849,16600.0
2015-01-23 13:45:00,72.48,72.53,72.44,72.5,17900.0,59.6931,59.7343,59.6602,59.7096,17900.0
2015-01-23 13:50:00,72.48,72.52,72.44,72.47,7300.0,59.6931,59.7261,59.6602,59.6849,7300.0
2015-01-23 13:55:00,72.47,72.47,72.4,72.4,10200.0,59.6849,59.6849,59.6272,59.6272,10200.0
2015-01-23 14:00:00,72.4,72.48,72.37,72.43,15500.0,59.6272,59.6931,59.6025,59.652,15500.0
2015-01-23 14:05:00,72.42,72.45,72.38,72.39,6500.0,59.6437,59.6684,59.6108,59.619,6500.0
2015-01-23 14:10:00,72.38,72.42,72.34,72.35,6600.0,59.6108,59.6437,59.5778,59.5861,6600.0
2015-01-23 14:15:00,72.36,72.36,72.27,72.31,12200.0,59.5943,59.5943,59.5202,59.5531,12200.0
2015-01-23 14:20:00,72.32,72.32,72.24,72.27,17400.0,59.5614,59.5614,59.4955,59.5202,17400.0
2015-01-23 14:25:00,72.26,72.32,72.25,72.3,12400.0,59.5119,59.5614,59.5037,59.5449,12400.0
2015-01-23 14:30:00,72.29,72.35,72.27,72.3,15700.0,59.5367,59.5861,59.5202,59.5449,15700.0
2015-01-23 14:35:00,72.3,72.31,72.24,72.27,17800.0,59.5449,59.5531,59.4955,59.5202,17800.0
2015-01-23 14:40:00,72.27,72.3,72.24,72.27,18300.0,59.5202,59.5449,59.4955,59.5202,18300.0
2015-01-23 14:45:00,72.27,72.27,72.15,72.21,15200.0,59.5202,59.5202,59.4214,59.4708,15200.0
2015-01-23 14:50:00,72.23,72.26,72.18,72.25,6800.0,59.4872,59.5119,59.4461,59.5037,6800.0
2015-01-23 14:55:00,72.25,72.28,72.2,72.22,38400.0,59.5037,59.5284,59.4625,59.479,38400.0
2015-01-23 15:00:00,72.22,72.25,72.14,72.15,100400.0,59.479,59.5037,59.4131,59.4214,100400.0
2015-01-23 15:05:00,72.15,72.2,72.1,72.17,17700.0,59.4214,59.4625,59.3802,59.4378,17700.0
2015-01-23 15:10:00,72.17,72.21,72.12,72.13,15900.0,59.4378,59.4708,59.3966,59.4049,15900.0
2015-01-23 15:15:00,72.13,72.15,72.06,72.11,18700.0,59.4049,59.4214,59.3472,59.3884,18700.0
2015-01-23 15:20:00,72.12,72.19,72.09,72.17,29400.0,59.3966,59.4543,59.3719,59.4378,29400.0
2015-01-23 15:25:00,72.18,72.21,72.16,72.2,24000.0,59.4461,59.4708,59.4296,59.4625,24000.0
2015-01-23 15:30:00,72.19,72.22,72.17,72.22,42600.0,59.4543,59.479,59.4378,59.479,42600.0
2015-01-23 15:35:00,72.22,72.22,72.14,72.16,45600.0,59.479,59.479,59.4131,59.4296,45600.0
2015-01-23 15:40:00,72.16,72.22,72.14,72.2,50600.0,59.4296,59.479,59.4131,59.4625,50600.0
2015-01-23 15:45:00,72.2,72.2,72.11,72.19,53000.0,59.4625,59.4625,59.3884,59.4543,53000.0
2015-01-23 15:50:00,72.18,72.19,72.1,72.14,55000.0,59.4461,59.4543,59.3802,59.4131,55000.0
2015-01-23 15:55:00,72.14,72.15,72.05,72.11,132000.0,59.4131,59.4214,59.339,59.3884,132000.0
2015-01-26 09:30:00,71.86,71.97,71.15,71.47,154800.0,59.1825,59.2731,58.5978,58.8613,154800.0
2015-01-26 09:35:00,71.47,71.65,71.31,71.35,65200.0,58.8613,59.0096,58.7295,58.7625,65200.0
2015-01-26 09:40:00,71.35,71.37,71.21,71.25,43400.0,58.7625,58.779,58.6472,58.6801,43400.0
2015-01-26 09:45:00,71.27,71.27,71.06,71.18,83300.0,58.6966,58.6966,58.5236,58.6225,83300.0
2015-01-26 09:50:00,71.18,71.49,71.13,71.47,84600.0,58.6225,58.8778,58.5813,58.8613,84600.0
2015-01-26 09:55:00,71.46,71.47,71.35,71.41,63600.0,58.8531,58.8613,58.7625,58.8119,63600.0
2015-01-26 10:00:00,71.41,71.64,71.4,71.59,57200.0,58.8119,59.0013,58.8037,58.9601,57200.0
2015-01-26 10:05:00,71.57,71.74,71.57,71.68,31300.0,58.9437,59.0837,58.9437,59.0343,31300.0
2015-01-26 10:10:00,71.68,71.85,71.68,71.81,47100.0,59.0343,59.1743,59.0343,59.1413,47100.0
2015-01-26 10:15:00,71.83,72.02,71.83,72.02,57700.0,59.1578,59.3143,59.1578,59.3143,57700.0
2015-01-26 10:20:00,72.02,72.02,71.72,71.73,39800.0,59.3143,59.3143,59.0672,59.0754,39800.0
2015-01-26 10:25:00,71.74,71.81,71.69,71.72,70200.0,59.0837,59.1413,59.0425,59.0672,70200.0
2015-01-26 10:30:00,71.72,71.76,71.65,71.73,77700.0,59.0672,59.1002,59.0096,59.0754,77700.0
2015-01-26 10:35:00,71.72,71.76,71.66,71.75,18400.0,59.0672,59.1002,59.0178,59.0919,18400.0
2015-01-26 10:40:00,71.75,72.0,71.73,72.0,27800.0,59.0919,59.2978,59.0754,59.2978,27800.0
2015-01-26 10:45:00,72.0,72.08,71.91,72.03,27900.0,59.2978,59.3637,59.2237,59.3225,27900.0
2015-01-26 10:50:00,72.04,72.1,72.03,72.08,25100.0,59.3308,59.3802,59.3225,59.3637,25100.0
2015-01-26 10:55:00,72.08,72.11,72.05,72.05,17100.0,59.3637,59.3884,59.339,59.339,17100.0
2015-01-26 11:00:00,72.05,72.06,71.89,71.93,68200.0,59.339,59.3472,59.2072,59.2402,68200.0
2015-01-26 11:05:00,71.97,72.01,71.88,71.88,17300.0,59.2731,59.3061,59.199,59.199,17300.0
2015-01-26 11:10:00,71.88,72.05,71.87,72.0,30400.0,59.199,59.339,59.1908,59.2978,30400.0
2015-01-26 11:15:00,72.0,72.01,71.95,71.99,14300.0,59.2978,59.3061,59.2566,59.2896,14300.0
2015-01-26 11:20:00,71.98,71.98,71.87,71.89,18800.0,59.2813,59.2813,59.1908,59.2072,18800.0
2015-01-26 11:25:00,71.87,71.96,71.87,71.96,18000.0,59.1908,59.2649,59.1908,59.2649,18000.0
2015-01-26 11:30:00,71.97,72.02,71.94,71.99,85000.0,59.2731,59.3143,59.2484,59.2896,85000.0
2015-01-26 11:35:00,71.97,72.01,71.91,71.96,37300.0,59.2731,59.3061,59.2237,59.2649,37300.0
2015-01-26 11:40:00,71.98,72.05,71.98,72.01,23000.0,59.2813,59.339,59.2813,59.3061,23000.0
2015-01-26 11:45:00,72.01,72.12,72.0,72.11,16700.0,59.3061,59.3966,59.2978,59.3884,16700.0
2015-01-26 11:50:00,72.11,72.15,72.04,72.15,16900.0,59.3884,59.4214,59.3308,59.4214,16900.0
2015-01-26 11:55:00,72.15,72.17,72.08,72.08,14400.0,59.4214,59.4378,59.3637,59.3637,14400.0
2015-01-26 12:00:00,72.09,72.12,72.02,72.08,15500.0,59.3719,59.3966,59.3143,59.3637,15500.0
2015-01-26 12:05:00,72.08,72.09,72.03,72.06,18200.0,59.3637,59.3719,59.3225,59.3472,18200.0
2015-01-26 12:10:00,72.05,72.1,72.03,72.05,15000.0,59.339,59.3802,59.3225,59.339,15000.0
2015-01-26 12:15:00,72.05,72.09,72.02,72.04,20900.0,59.339,59.3719,59.3143,59.3308,20900.0
2015-01-26 12:20:00,72.04,72.06,71.99,72.01,17600.0,59.3308,59.3472,59.2896,59.3061,17600.0
2015-01-26 12:25:00,72.01,72.02,71.98,72.01,10500.0,59.3061,59.3143,59.2813,59.3061,10500.0
2015-01-26 12:30:00,72.02,72.03,71.93,71.94,18000.0,59.3143,59.3225,59.2402,59.2484,18000.0
2015-01-26 12:35:00,71.92,71.92,71.82,71.86,12800.0,59.2319,59.2319,59.1496,59.1825,12800.0
2015-01-26 12:40:00,71.85,71.89,71.85,71.89,9700.0,59.1743,59.2072,59.1743,59.2072,9700.0
2015-01-26 12:45:00,71.89,71.89,71.81,71.81,11300.0,59.2072,59.2072,59.1413,59.1413,11300.0
2015-01-26 12:50:00,71.81,71.86,71.76,71.77,25600.0,59.1413,59.1825,59.1002,59.1084,25600.0
2015-01-26 12:55:00,71.77,71.8,71.73,71.73,16700.0,59.1084,59.1331,59.0754,59.0754,16700.0
2015-01-26 13:00:00,71.73,71.78,71.69,71.7,92600.0,59.0754,59.1166,59.0425,59.0507,92600.0
2015-01-26 13:05:00,71.72,71.72,71.64,71.65,34000.0,59.0672,59.0672,59.0013,59.0096,34000.0
2015-01-26 13:10:00,71.68,71.76,71.66,71.75,10700.0,59.0343,59.1002,59.0178,59.0919,10700.0
2015-01-26 13:15:00,71.76,71.79,71.73,71.73,35800.0,59.1002,59.1249,59.0754,59.0754,35800.0
2015-01-26 13:20:00,71.73,71.78,71.72,71.75,11100.0,59.0754,59.1166,59.0672,59.0919,11100.0
2015-01-26 13:25:00,71.75,71.77,71.72,71.76,22500.0,59.0919,59.1084,59.0672,59.1002,22500.0
2015-01-26 13:30:00,71.76,71.8,71.75,71.76,27600.0,59.1002,59.1331,59.0919,59.1002,27600.0
2015-01-26 13:35:00,71.77,71.77,71.71,71.71,16200.0,59.1084,59.1084,59.059,59.059,16200.0
2015-01-26 13:40:00,71.72,71.76,71.71,71.72,28800.0,59.0672,59.1002,59.059,59.0672,28800.0
2015-01-26 13:45:00,71.73,71.82,71.72,71.81,41800.0,59.0754,59.1496,59.0672,59.1413,41800.0
2015-01-26 13:50:00,71.82,71.82,71.76,71.78,26900.0,59.1496,59.1496,59.1002,59.1166,26900.0
2015-01-26 13:55:00,71.78,71.8,71.73,71.78,33800.0,59.1166,59.1331,59.0754,59.1166,33800.0
2015-01-26 14:00:00,71.78,71.86,71.77,71.84,18800.0,59.1166,59.1825,59.1084,59.166,18800.0
2015-01-26 14:05:00,71.84,71.85,71.77,71.78,18000.0,59.166,59.1743,59.1084,59.1166,18000.0
2015-01-26 14:10:00,71.77,71.8,71.73,71.75,30500.0,59.1084,59.1331,59.0754,59.0919,30500.0
2015-01-26 14:15:00,71.76,71.81,71.74,71.79,12900.0,59.1002,59.1413,59.0837,59.1249,12900.0
2015-01-26 14:20:00,71.78,71.83,71.73,71.81,15400.0,59.1166,59.1578,59.0754,59.1413,15400.0
2015-01-26 14:25:00,71.83,71.85,71.78,71.84,15200.0,59.1578,59.1743,59.1166,59.166,15200.0
2015-01-26 14:30:00,71.84,71.84,71.8,71.8,12800.0,59.166,59.166,59.1331,59.1331,12800.0
2015-01-26 14:35:00,71.8,71.86,71.8,71.84,12500.0,59.1331,59.1825,59.1331,59.166,12500.0
2015-01-26 14:40:00,71.83,71.86,71.79,71.79,16900.0,59.1578,59.1825,59.1249,59.1249,16900.0
2015-01-26 14:45:00,71.79,71.8,71.74,71.76,27300.0,59.1249,59.1331,59.0837,59.1002,27300.0
2015-01-26 14:50:00,71.78,71.84,71.75,71.84,15900.0,59.1166,59.166,59.0919,59.166,15900.0
2015-01-26 14:55:00,71.84,71.9,71.83,71.88,13800.0,59.166,59.2155,59.1578,59.199,13800.0
2015-01-26 15:00:00,71.89,71.89,71.8,71.8,42300.0,59.2072,59.2072,59.1331,59.1331,42300.0
2015-01-26 15:05:00,71.8,71.86,71.79,71.86,13300.0,59.1331,59.1825,59.1249,59.1825,13300.0
2015-01-26 15:10:00,71.85,71.89,71.83,71.85,23000.0,59.1743,59.2072,59.1578,59.1743,23000.0
2015-01-26 15:15:00,71.84,71.84,71.78,71.83,31000.0,59.166,59.166,59.1166,59.1578,31000.0
2015-01-26 15:20:00,71.83,71.92,71.83,71.91,41300.0,59.1578,59.2319,59.1578,59.2237,41300.0
2015-01-26 15:25:00,71.91,71.95,71.88,71.92,47400.0,59.2237,59.2566,59.199,59.2319,47400.0
2015-01-26 15:30:00,71.9,71.94,71.88,71.91,39800.0,59.2155,59.2484,59.199,59.2237,39800.0
2015-01-26 15:35:00,71.92,72.01,71.91,71.99,107900.0,59.2319,59.3061,59.2237,59.2896,107900.0
2015-01-26 15:40:00,71.99,72.01,71.97,71.99,78100.0,59.2896,59.3061,59.2731,59.2896,78100.0
2015-01-26 15:45:00,72.0,72.02,71.99,72.01,54600.0,59.2978,59.3143,59.2896,59.3061,54600.0
2015-01-26 15:50:00,72.01,72.11,71.99,72.08,110000.0,59.3061,59.3884,59.2896,59.3637,110000.0
2015-01-26 15:55:00,72.08,72.17,72.04,72.09,151000.0,59.3637,59.4378,59.3308,59.3719,151000.0
2015-01-27 09:30:00,71.76,72.09,71.76,72.02,135400.0,59.1002,59.3719,59.1002,59.3143,135400.0
2015-01-27 09:35:00,72.01,72.01,71.81,71.95,25600.0,59.3061,59.3061,59.1413,59.2566,25600.0
2015-01-27 09:40:00,71.93,72.09,71.91,71.99,27000.0,59.2402,59.3719,59.2237,59.2896,27000.0
2015-01-27 09:45:00,71.91,72.13,71.86,72.03,37300.0,59.2237,59.4049,59.1825,59.3225,37300.0
2015-01-27 09:50:00,72.06,72.08,71.88,71.9,30000.0,59.3472,59.3637,59.199,59.2155,30000.0
2015-01-27 09:55:00,71.9,72.08,71.9,72.08,20600.0,59.2155,59.3637,59.2155,59.3637,20600.0
2015-01-27 10:00:00,72.05,72.11,71.87,72.0,57800.0,59.339,59.3884,59.1908,59.2978,57800.0
2015-01-27 10:05:00,72.0,72.03,71.88,71.93,23200.0,59.2978,59.3225,59.199,59.2402,23200.0
2015-01-27 10:10:00,71.93,71.95,71.83,71.9,27900.0,59.2402,59.2566,59.1578,59.2155,27900.0
2015-01-27 10:15:00,71.86,71.87,71.67,71.76,123100.0,59.1825,59.1908,59.026,59.1002,123100.0
2015-01-27 10:20:00,71.75,71.78,71.62,71.67,14100.0,59.0919,59.1166,58.9849,59.026,14100.0
2015-01-27 10:25:00,71.66,71.78,71.66,71.74,30400.0,59.0178,59.1166,59.0178,59.0837,30400.0
2015-01-27 10:30:00,71.7,71.7,71.52,71.57,37300.0,59.0507,59.0507,58.9025,58.9437,37300.0
2015-01-27 10:35:00,71.55,71.57,71.45,71.54,58100.0,58.9272,58.9437,58.8448,58.919,58100.0
2015-01-27 10:40:00,71.57,71.61,71.51,71.51,62600.0,58.9437,58.9766,58.8943,58.8943,62600.0
2015-01-27 10:45:00,71.54,71.59,71.48,71.56,15900.0,58.919,58.9601,58.8696,58.9354,15900.0
2015-01-27 10:50:00,71.55,71.69,71.54,71.65,18100.0,58.9272,59.0425,58.919,59.0096,18100.0
2015-01-27 10:55:00,71.65,71.79,71.65,71.67,29900.0,59.0096,59.1249,59.0096,59.026,29900.0
2015-01-27 11:00:00,71.66,71.71,71.6,71.61,27400.0,59.0178,59.059,58.9684,58.9766,27400.0
2015-01-27 11:05:00,71.6,71.68,71.59,71.66,10900.0,58.9684,59.0343,58.9601,59.0178,10900.0
2015-01-27 11:10:00,71.66,71.67,71.59,71.62,22700.0,59.0178,59.026,58.9601,58.9849,22700.0
2015-01-27 11:15:00,71.64,71.65,71.59,71.61,17900.0,59.0013,59.0096,58.9601,58.9766,17900.0
2015-01-27 11:20:00,71.61,71.64,71.56,71.57,24800.0,58.9766,59.0013,58.9354,58.9437,24800.0
2015-01-27 11:25:00,71.56,71.64,71.46,71.62,22600.0,58.9354,59.0013,58.8531,58.9849,22600.0
2015-01-27 11:30:00,71.61,71.67,71.59,71.63,17900.0,58.9766,59.026,58.9601,58.9931,17900.0
2015-01-27 11:35:00,71.63,71.68,71.62,71.65,21700.0,58.9931,59.0343,58.9849,59.0096,21700.0
2015-01-27 11:40:00,71.65,71.66,71.6,71.62,23800.0,59.0096,59.0178,58.9684,58.9849,23800.0
2015-01-27 11:45:00,71.63,71.63,71.55,71.56,12000.0,58.9931,58.9931,58.9272,58.9354,12000.0
2015-01-27 11:50:00,71.56,71.64,71.55,71.61,30600.0,58.9354,59.0013,58.9272,58.9766,30600.0
2015-01-27 11:55:00,71.62,71.67,71.61,71.66,33200.0,58.9849,59.026,58.9766,59.0178,33200.0
2015-01-27 12:00:00,71.65,71.71,71.64,71.69,43300.0,59.0096,59.059,59.0013,59.0425,43300.0
2015-01-27 12:05:00,71.69,71.71,71.67,71.68,17400.0,59.0425,59.059,59.026,59.0343,17400.0
2015-01-27 12:10:00,71.68,71.73,71.68,71.73,28400.0,59.0343,59.0754,59.0343,59.0754,28400.0
2015-01-27 12:15:00,71.73,71.74,71.63,71.65,72700.0,59.0754,59.0837,58.9931,59.0096,72700.0
2015-01-27 12:20:00,71.65,71.67,71.62,71.62,21100.0,59.0096,59.026,58.9849,58.9849,21100.0
2015-01-27 12:25:00,71.64,71.73,71.63,71.71,69100.0,59.0013,59.0754,58.9931,59.059,69100.0
2015-01-27 12:30:00,71.73,71.8,71.73,71.8,12200.0,59.0754,59.1331,59.0754,59.1331,12200.0
2015-01-27 12:35:00,71.83,71.88,71.81,71.85,21400.0,59.1578,59.199,59.1413,59.1743,21400.0
2015-01-27 12:40:00,71.83,71.84,71.8,71.82,11500.0,59.1578,59.166,59.1331,59.1496,11500.0
2015-01-27 12:45:00,71.8,71.8,71.73,71.73,7700.0,59.1331,59.1331,59.0754,59.0754,7700.0
2015-01-27 12:50:00,71.74,71.82,71.73,71.81,9600.0,59.0837,59.1496,59.0754,59.1413,9600.0
2015-01-27 12:55:00,71.82,71.86,71.82,71.86,21900.0,59.1496,59.1825,59.1496,59.1825,21900.0
2015-01-27 13:00:00,71.86,71.9,71.83,71.9,59300.0,59.1825,59.2155,59.1578,59.2155,59300.0
2015-01-27 13:05:00,71.88,71.9,71.84,71.89,13600.0,59.199,59.2155,59.166,59.2072,13600.0
2015-01-27 13:10:00,71.89,71.9,71.87,71.9,37900.0,59.2072,59.2155,59.1908,59.2155,37900.0
2015-01-27 13:15:00,71.9,71.9,71.87,71.87,41300.0,59.2155,59.2155,59.1908,59.1908,41300.0
2015-01-27 13:20:00,71.88,71.9,71.87,71.87,23900.0,59.199,59.2155,59.1908,59.1908,23900.0
2015-01-27 13:25:00,71.89,71.92,71.88,71.92,35200.0,59.2072,59.2319,59.199,59.2319,35200.0
2015-01-27 13:30:00,71.91,71.92,71.86,71.86,34200.0,59.2237,59.2319,59.1825,59.1825,34200.0
2015-01-27 13:35:00,71.86,71.88,71.84,71.86,23600.0,59.1825,59.199,59.166,59.1825,23600.0
2015-01-27 13:40:00,71.87,71.88,71.82,71.84,22200.0,59.1908,59.199,59.1496,59.166,22200.0
2015-01-27 13:45:00,71.85,71.88,71.82,71.88,20200.0,59.1743,59.199,59.1496,59.199,20200.0
2015-01-27 13:50:00,71.88,71.88,71.83,71.84,19100.0,59.199,59.199,59.1578,59.166,19100.0
2015-01-27 13:55:00,71.85,71.88,71.82,71.87,16300.0,59.1743,59.199,59.1496,59.1908,16300.0
2015-01-27 14:00:00,71.87,71.88,71.85,71.85,34000.0,59.1908,59.199,59.1743,59.1743,34000.0
2015-01-27 14:05:00,71.84,71.88,71.83,71.86,29900.0,59.166,59.199,59.1578,59.1825,29900.0
2015-01-27 14:10:00,71.86,71.88,71.86,71.88,18400.0,59.1825,59.199,59.1825,59.199,18400.0
2015-01-27 14:15:00,71.88,72.03,71.86,72.03,24700.0,59.199,59.3225,59.1825,59.3225,24700.0
2015-01-27 14:20:00,72.02,72.14,72.02,72.1,32300.0,59.3143,59.4131,59.3143,59.3802,32300.0
2015-01-27 14:25:00,72.09,72.11,72.06,72.07,15600.0,59.3719,59.3884,59.3472,59.3555,15600.0
2015-01-27 14:30:00,72.06,72.08,71.96,71.97,25200.0,59.3472,59.3637,59.2649,59.2731,25200.0
2015-01-27 14:35:00,71.97,72.01,71.93,72.0,16300.0,59.2731,59.3061,59.2402,59.2978,16300.0
2015-01-27 14:40:00,72.0,72.01,71.97,71.99,171700.0,59.2978,59.3061,59.2731,59.2896,171700.0
2015-01-27 14:45:00,72.0,72.02,71.98,72.02,16400.0,59.2978,59.3143,59.2813,59.3143,16400.0
2015-01-27 14:50:00,72.02,72.03,71.94,71.98,58900.0,59.3143,59.3225,59.2484,59.2813,58900.0
2015-01-27 14:55:00,71.96,72.01,71.89,71.9,32600.0,59.2649,59.3061,59.2072,59.2155,32600.0
2015-01-27 15:00:00,71.91,71.97,71.9,71.92,13700.0,59.2237,59.2731,59.2155,59.2319,13700.0
2015-01-27 15:05:00,71.94,71.96,71.87,71.95,92500.0,59.2484,59.2649,59.1908,59.2566,92500.0
2015-01-27 15:10:00,71.97,71.99,71.93,71.96,28500.0,59.2731,59.2896,59.2402,59.2649,28500.0
2015-01-27 15:15:00,71.97,71.98,71.94,71.94,53000.0,59.2731,59.2813,59.2484,59.2484,53000.0
2015-01-27 15:20:00,71.94,71.94,71.81,71.81,76000.0,59.2484,59.2484,59.1413,59.1413,76000.0
2015-01-27 15:25:00,71.82,71.86,71.77,71.77,22600.0,59.1496,59.1825,59.1084,59.1084,22600.0
2015-01-27 15:30:00,71.78,71.86,71.78,71.85,75100.0,59.1166,59.1825,59.1166,59.1743,75100.0
2015-01-27 15:35:00,71.86,71.87,71.78,71.81,78600.0,59.1825,59.1908,59.1166,59.1413,78600.0
2015-01-27 15:40:00,71.8,71.92,71.79,71.92,38800.0,59.1331,59.2319,59.1249,59.2319,38800.0
2015-01-27 15:45:00,71.92,71.94,71.79,71.83,92600.0,59.2319,59.2484,59.1249,59.1578,92600.0
2015-01-27 15:50:00,71.82,71.82,71.64,71.67,109200.0,59.1496,59.1496,59.0013,59.026,109200.0
2015-01-27 15:55:00,71.67,71.76,71.67,71.75,140300.0,59.026,59.1002,59.026,59.0919,140300.0
2015-01-28 09:30:00,72.11,72.37,72.03,72.17,82600.0,59.3884,59.6025,59.3225,59.4378,82600.0
2015-01-28 09:35:00,72.17,72.38,72.11,72.19,31200.0,59.4378,59.6108,59.3884,59.4543,31200.0
2015-01-28 09:40:00,72.23,72.36,72.13,72.22,30200.0,59.4872,59.5943,59.4049,59.479,30200.0
2015-01-28 09:45:00,72.22,72.31,72.14,72.18,20700.0,59.479,59.5531,59.4131,59.4461,20700.0
2015-01-28 09:50:00,72.18,72.28,72.13,72.24,35800.0,59.4461,59.5284,59.4049,59.4955,35800.0
2015-01-28 09:55:00,72.26,72.26,72.1,72.15,16700.0,59.5119,59.5119,59.3802,59.4214,16700.0
2015-01-28 10:00:00,72.15,72.16,72.05,72.05,18700.0,59.4214,59.4296,59.339,59.339,18700.0
2015-01-28 10:05:00,72.07,72.12,71.99,72.01,23100.0,59.3555,59.3966,59.2896,59.3061,23100.0
2015-01-28 10:10:00,72.02,72.1,71.98,72.0,23800.0,59.3143,59.3802,59.2813,59.2978,23800.0
2015-01-28 10:15:00,72.0,72.07,71.89,72.03,49300.0,59.2978,59.3555,59.2072,59.3225,49300.0
2015-01-28 10:20:00,72.04,72.08,71.98,72.06,20900.0,59.3308,59.3637,59.2813,59.3472,20900.0
2015-01-28 10:25:00,72.05,72.08,71.96,72.08,75300.0,59.339,59.3637,59.2649,59.3637,75300.0
2015-01-28 10:30:00,72.07,72.13,71.86,71.86,74500.0,59.3555,59.4049,59.1825,59.1825,74500.0
2015-01-28 10:35:00,71.84,71.88,71.7,71.73,15600.0,59.166,59.199,59.0507,59.0754,15600.0
2015-01-28 10:40:00,71.73,71.76,71.59,71.63,42900.0,59.0754,59.1002,58.9601,58.9931,42900.0
2015-01-28 10:45:00,71.63,71.66,71.56,71.62,24900.0,58.9931,59.0178,58.9354,58.9849,24900.0
2015-01-28 10:50:00,71.62,71.7,71.62,71.65,21500.0,58.9849,59.0507,58.9849,59.0096,21500.0
2015-01-28 10:55:00,71.62,71.62,71.47,71.49,28400.0,58.9849,58.9849,58.8613,58.8778,28400.0
2015-01-28 11:00:00,71.48,71.51,71.45,71.5,49000.0,58.8696,58.8943,58.8448,58.886,49000.0
2015-01-28 11:05:00,71.5,71.74,71.48,71.72,47100.0,58.886,59.0837,58.8696,59.0672,47100.0
2015-01-28 11:10:00,71.74,71.75,71.63,71.64,23400.0,59.0837,59.0919,58.9931,59.0013,23400.0
2015-01-28 11:15:00,71.64,71.65,71.51,71.63,29900.0,59.0013,59.0096,58.8943,58.9931,29900.0
2015-01-28 11:20:00,71.65,71.69,71.51,71.66,30800.0,59.0096,59.0425,58.8943,59.0178,30800.0
2015-01-28 11:25:00,71.67,71.8,71.64,71.75,23500.0,59.026,59.1331,59.0013,59.0919,23500.0
2015-01-28 11:30:00,71.75,71.83,71.72,71.8,27300.0,59.0919,59.1578,59.0672,59.1331,27300.0
2015-01-28 11:35:00,71.79,71.9,71.74,71.9,26900.0,59.1249,59.2155,59.0837,59.2155,26900.0
2015-01-28 11:40:00,71.9,71.93,71.83,71.91,21300.0,59.2155,59.2402,59.1578,59.2237,21300.0
2015-01-28 11:45:00,71.9,71.97,71.85,71.95,21200.0,59.2155,59.2731,59.1743,59.2566,21200.0
2015-01-28 11:50:00,71.97,71.97,71.89,71.89,8900.0,59.2731,59.2731,59.2072,59.2072,8900.0
2015-01-28 11:55:00,71.91,71.91,71.83,71.86,46400.0,59.2237,59.2237,59.1578,59.1825,46400.0
2015-01-28 12:00:00,71.86,71.95,71.84,71.9,10900.0,59.1825,59.2566,59.166,59.2155,10900.0
2015-01-28 12:05:00,71.89,71.91,71.85,71.89,8300.0,59.2072,59.2237,59.1743,59.2072,8300.0
2015-01-28 12:10:00,71.9,71.93,71.87,71.91,7900.0,59.2155,59.2402,59.1908,59.2237,7900.0
2015-01-28 12:15:00,71.92,72.02,71.87,72.0,19000.0,59.2319,59.3143,59.1908,59.2978,19000.0
2015-01-28 12:20:00,72.0,72.08,72.0,72.06,9900.0,59.2978,59.3637,59.2978,59.3472,9900.0
2015-01-28 12:25:00,72.04,72.11,71.98,72.01,14900.0,59.3308,59.3884,59.2813,59.3061,14900.0
2015-01-28 12:30:00,72.01,72.03,71.91,71.93,11200.0,59.3061,59.3225,59.2237,59.2402,11200.0
2015-01-28 12:35:00,71.94,71.94,71.88,71.91,8100.0,59.2484,59.2484,59.199,59.2237,8100.0
2015-01-28 12:40:00,71.93,71.97,71.9,71.95,14300.0,59.2402,59.2731,59.2155,59.2566,14300.0
2015-01-28 12:45:00,71.95,72.01,71.93,72.0,15800.0,59.2566,59.3061,59.2402,59.2978,15800.0
2015-01-28 12:50:00,72.01,72.03,71.91,71.91,15100.0,59.3061,59.3225,59.2237,59.2237,15100.0
2015-01-28 12:55:00,71.92,71.96,71.86,71.86,25800.0,59.2319,59.2649,59.1825,59.1825,25800.0
2015-01-28 13:00:00,71.86,71.86,71.81,71.83,13000.0,59.1825,59.1825,59.1413,59.1578,13000.0
2015-01-28 13:05:00,71.84,71.84,71.77,71.82,12400.0,59.166,59.166,59.1084,59.1496,12400.0
2015-01-28 13:10:00,71.83,71.84,71.75,71.82,26200.0,59.1578,59.166,59.0919,59.1496,26200.0
2015-01-28 13:15:00,71.83,71.9,71.82,71.86,16500.0,59.1578,59.2155,59.1496,59.1825,16500.0
2015-01-28 13:20:00,71.85,71.89,71.84,71.84,10400.0,59.1743,59.2072,59.166,59.166,10400.0
2015-01-28 13:25:00,71.84,71.88,71.83,71.84,26300.0,59.166,59.199,59.1578,59.166,26300.0
2015-01-28 13:30:00,71.84,71.97,71.83,71.93,21700.0,59.166,59.2731,59.1578,59.2402,21700.0
2015-01-28 13:35:00,71.94,71.99,71.92,71.97,12800.0,59.2484,59.2896,59.2319,59.2731,12800.0
2015-01-28 13:40:00,71.97,71.98,71.95,71.97,21200.0,59.2731,59.2813,59.2566,59.2731,21200.0
2015-01-28 13:45:00,71.98,72.03,71.96,72.03,23200.0,59.2813,59.3225,59.2649,59.3225,23200.0
2015-01-28 13:50:00,72.04,72.14,72.04,72.06,19900.0,59.3308,59.4131,59.3308,59.3472,19900.0
2015-01-28 13:55:00,72.05,72.05,71.8,71.84,21400.0,59.339,59.339,59.1331,59.166,21400.0
2015-01-28 14:00:00,71.82,72.12,71.82,71.97,45300.0,59.1496,59.3966,59.1496,59.2731,45300.0
2015-01-28 14:05:00,71.93,71.94,71.71,71.76,35200.0,59.2402,59.2484,59.059,59.1002,35200.0
2015-01-28 14:10:00,71.74,71.75,71.57,71.74,27600.0,59.0837,59.0919,58.9437,59.0837,27600.0
2015-01-28 14:15:00,71.73,71.88,71.68,71.82,26700.0,59.0754,59.199,59.0343,59.1496,26700.0
2015-01-28 14:20:00,71.82,71.86,71.64,71.74,19900.0,59.1496,59.1825,59.0013,59.0837,19900.0
2015-01-28 14:25:00,71.71,71.74,71.41,71.47,26400.0,59.059,59.0837,58.8119,58.8613,26400.0
2015-01-28 14:30:00,71.46,71.55,71.35,71.47,35600.0,58.8531,58.9272,58.7625,58.8613,35600.0
2015-01-28 14:35:00,71.43,71.64,71.43,71.55,24100.0,58.8284,59.0013,58.8284,58.9272,24100.0
2015-01-28 14:40:00,71.54,71.71,71.48,71.65,16600.0,58.919,59.059,58.8696,59.0096,16600.0
2015-01-28 14:45:00,71.65,71.74,71.62,71.65,16300.0,59.0096,59.0837,58.9849,59.0096,16300.0
2015-01-28 14:50:00,71.62,71.76,71.57,71.73,12800.0,58.9849,59.1002,58.9437,59.0754,12800.0
2015-01-28 14:55:00,71.75,71.77,71.6,71.65,29600.0,59.0919,59.1084,58.9684,59.0096,29600.0
2015-01-28 15:00:00,71.64,71.79,71.6,71.7,23700.0,59.0013,59.1249,58.9684,59.0507,23700.0
2015-01-28 15:05:00,71.7,71.76,71.52,71.62,23300.0,59.0507,59.1002,58.9025,58.9849,23300.0
2015-01-28 15:10:00,71.63,71.66,71.45,71.45,27800.0,58.9931,59.0178,58.8448,58.8448,27800.0
2015-01-28 15:15:00,71.45,71.48,71.3,71.35,22300.0,58.8448,58.8696,58.7213,58.7625,22300.0
2015-01-28 15:20:00,71.34,71.45,71.32,71.37,23100.0,58.7543,58.8448,58.7378,58.779,23100.0
2015-01-28 15:25:00,71.38,71.4,71.22,71.33,34400.0,58.7872,58.8037,58.6554,58.746,34400.0
2015-01-28 15:30:00,71.33,71.35,71.11,71.11,39800.0,58.746,58.7625,58.5648,58.5648,39800.0
2015-01-28 15:35:00,71.1,71.16,71.04,71.09,49300.0,58.5566,58.606,58.5072,58.5484,49300.0
2015-01-28 15:40:00,71.06,71.08,70.83,70.9,146900.0,58.5236,58.5401,58.3342,58.3919,146900.0
2015-01-28 15:45:00,70.9,71.15,70.76,71.11,147900.0,58.3919,58.5978,58.2766,58.5648,147900.0
2015-01-28 15:50:00,71.11,71.16,71.01,71.11,102700.0,58.5648,58.606,58.4825,58.5648,102700.0
2015-01-28 15:55:00,71.11,71.15,70.95,70.99,199800.0,58.5648,58.5978,58.4331,58.466,199800.0
2015-01-29 09:30:00,70.97,70.97,70.6,70.8,52600.0,58.4495,58.4495,58.1448,58.3095,52600.0
2015-01-29 09:35:00,70.73,71.08,70.61,70.7,47300.0,58.2519,58.5401,58.153,58.2272,47300.0
2015-01-29 09:40:00,70.68,70.72,70.54,70.62,27900.0,58.2107,58.2436,58.0954,58.1613,27900.0
2015-01-29 09:45:00,70.61,70.68,70.42,70.56,31500.0,58.153,58.2107,57.9966,58.1119,31500.0
2015-01-29 09:50:00,70.56,70.71,70.49,70.61,71100.0,58.1119,58.2354,58.0542,58.153,71100.0
2015-01-29 09:55:00,70.61,70.91,70.57,70.78,43000.0,58.153,58.4001,58.1201,58.293,43000.0
2015-01-29 10:00:00,70.77,71.01,70.72,70.94,40800.0,58.2848,58.4825,58.2436,58.4248,40800.0
2015-01-29 10:05:00,70.95,71.01,70.72,70.79,41800.0,58.4331,58.4825,58.2436,58.3013,41800.0
2015-01-29 10:10:00,70.79,70.99,70.76,70.9,67700.0,58.3013,58.466,58.2766,58.3919,67700.0
2015-01-29 10:15:00,70.9,71.08,70.82,71.08,37400.0,58.3919,58.5401,58.326,58.5401,37400.0
2015-01-29 10:20:00,71.06,71.07,70.93,70.95,62400.0,58.5236,58.5319,58.4166,58.4331,62400.0
2015-01-29 10:25:00,70.96,71.32,70.96,71.32,31200.0,58.4413,58.7378,58.4413,58.7378,31200.0
2015-01-29 10:30:00,71.28,71.3,71.13,71.14,40800.0,58.7048,58.7213,58.5813,58.5895,40800.0
2015-01-29 10:35:00,71.15,71.15,70.95,71.09,34500.0,58.5978,58.5978,58.4331,58.5484,34500.0
2015-01-29 10:40:00,71.09,71.09,70.82,70.83,68600.0,58.5484,58.5484,58.326,58.3342,68600.0
2015-01-29 10:45:00,70.82,70.82,70.69,70.77,30100.0,58.326,58.326,58.2189,58.2848,30100.0
2015-01-29 10:50:00,70.76,70.79,70.63,70.67,40200.0,58.2766,58.3013,58.1695,58.2025,40200.0
2015-01-29 10:55:00,70.66,70.76,70.64,70.75,14900.0,58.1942,58.2766,58.1777,58.2683,14900.0
2015-01-29 11:00:00,70.75,70.79,70.68,70.78,47400.0,58.2683,58.3013,58.2107,58.293,47400.0
2015-01-29 11:05:00,70.78,70.93,70.72,70.92,47000.0,58.293,58.4166,58.2436,58.4083,47000.0
2015-01-29 11:10:00,70.96,71.04,70.93,71.0,23200.0,58.4413,58.5072,58.4166,58.4742,23200.0
2015-01-29 11:15:00,71.01,71.14,71.0,71.08,46600.0,58.4825,58.5895,58.4742,58.5401,46600.0
2015-01-29 11:20:00,71.1,71.28,71.09,71.13,50300.0,58.5566,58.7048,58.5484,58.5813,50300.0
2015-01-29 11:25:00,71.12,71.16,70.95,71.01,97200.0,58.5731,58.606,58.4331,58.4825,97200.0
2015-01-29 11:30:00,71.03,71.03,70.89,70.99,67400.0,58.4989,58.4989,58.3836,58.466,67400.0
2015-01-29 11:35:00,71.0,71.21,70.98,71.19,20800.0,58.4742,58.6472,58.4578,58.6307,20800.0
2015-01-29 11:40:00,71.19,71.49,71.19,71.37,172400.0,58.6307,58.8778,58.6307,58.779,172400.0
2015-01-29 11:45:00,71.38,71.46,71.32,71.44,99600.0,58.7872,58.8531,58.7378,58.8366,99600.0
2015-01-29 11:50:00,71.45,71.58,71.44,71.57,44300.0,58.8448,58.9519,58.8366,58.9437,44300.0
2015-01-29 11:55:00,71.58,71.58,71.36,71.42,57400.0,58.9519,58.9519,58.7707,58.8201,57400.0
2015-01-29 12:00:00,71.43,71.5,71.34,71.45,66100.0,58.8284,58.886,58.7543,58.8448,66100.0
2015-01-29 12:05:00,71.45,71.64,71.45,71.62,48000.0,58.8448,59.0013,58.8448,58.9849,48000.0
2015-01-29 12:10:00,71.61,71.64,71.49,71.51,32400.0,58.9766,59.0013,58.8778,58.8943,32400.0
2015-01-29 12:15:00,71.5,71.59,71.45,71.55,49400.0,58.886,58.9601,58.8448,58.9272,49400.0
2015-01-29 12:20:00,71.54,71.58,71.5,71.53,37000.0,58.919,58.9519,58.886,58.9107,37000.0
2015-01-29 12:25:00,71.53,71.55,71.36,71.43,20800.0,58.9107,58.9272,58.7707,58.8284,20800.0
2015-01-29 12:30:00,71.45,71.49,71.42,71.45,43600.0,58.8448,58.8778,58.8201,58.8448,43600.0
2015-01-29 12:35:00,71.45,71.47,71.37,71.38,29500.0,58.8448,58.8613,58.779,58.7872,29500.0
2015-01-29 12:40:00,71.39,71.41,71.21,71.21,49500.0,58.7954,58.8119,58.6472,58.6472,49500.0
2015-01-29 12:45:00,71.21,71.27,71.17,71.21,29700.0,58.6472,58.6966,58.6142,58.6472,29700.0
2015-01-29 12:50:00,71.21,71.24,71.14,71.21,20900.0,58.6472,58.6719,58.5895,58.6472,20900.0
2015-01-29 12:55:00,71.2,71.35,71.2,71.33,21900.0,58.639,58.7625,58.639,58.746,21900.0
2015-01-29 13:00:00,71.34,71.4,71.32,71.36,52300.0,58.7543,58.8037,58.7378,58.7707,52300.0
2015-01-29 13:05:00,71.35,71.42,71.26,71.37,60500.0,58.7625,58.8201,58.6884,58.779,60500.0
2015-01-29 13:10:00,71.35,71.45,71.34,71.37,45900.0,58.7625,58.8448,58.7543,58.779,45900.0
2015-01-29 13:15:00,71.36,71.45,71.36,71.41,25200.0,58.7707,58.8448,58.7707,58.8119,25200.0
2015-01-29 13:20:00,71.4,71.51,71.4,71.42,39300.0,58.8037,58.8943,58.8037,58.8201,39300.0
2015-01-29 13:25:00,71.42,71.47,71.37,71.43,24200.0,58.8201,58.8613,58.779,58.8284,24200.0
2015-01-29 13:30:00,71.42,71.43,71.35,71.38,14100.0,58.8201,58.8284,58.7625,58.7872,14100.0
2015-01-29 13:35:00,71.38,71.53,71.38,71.53,24600.0,58.7872,58.9107,58.7872,58.9107,24600.0
2015-01-29 13:40:00,71.54,71.57,71.47,71.49,59800.0,58.919,58.9437,58.8613,58.8778,59800.0
2015-01-29 13:45:00,71.48,71.6,71.46,71.59,30200.0,58.8696,58.9684,58.8531,58.9601,30200.0
2015-01-29 13:50:00,71.59,71.68,71.59,71.6,43400.0,58.9601,59.0343,58.9601,58.9684,43400.0
2015-01-29 13:55:00,71.6,71.69,71.6,71.63,48900.0,58.9684,59.0425,58.9684,58.9931,48900.0
2015-01-29 14:00:00,71.64,71.67,71.61,71.66,42800.0,59.0013,59.026,58.9766,59.0178,42800.0
2015-01-29 14:05:00,71.65,71.67,71.53,71.53,25400.0,59.0096,59.026,58.9107,58.9107,25400.0
2015-01-29 14:10:00,71.55,71.56,71.49,71.54,18300.0,58.9272,58.9354,58.8778,58.919,18300.0
2015-01-29 14:15:00,71.56,71.58,71.49,71.51,21200.0,58.9354,58.9519,58.8778,58.8943,21200.0
2015-01-29 14:20:00,71.51,71.65,71.5,71.64,18800.0,58.8943,59.0096,58.886,59.0013,18800.0
2015-01-29 14:25:00,71.65,71.77,71.63,71.77,30100.0,59.0096,59.1084,58.9931,59.1084,30100.0
2015-01-29 14:30:00,71.77,71.86,71.77,71.86,32700.0,59.1084,59.1825,59.1084,59.1825,32700.0
2015-01-29 14:35:00,71.86,71.88,71.79,71.84,32000.0,59.1825,59.199,59.1249,59.166,32000.0
2015-01-29 14:40:00,71.83,71.87,71.81,71.84,37500.0,59.1578,59.1908,59.1413,59.166,37500.0
2015-01-29 14:45:00,71.84,71.86,71.78,71.82,36700.0,59.166,59.1825,59.1166,59.1496,36700.0
2015-01-29 14:50:00,71.83,71.83,71.67,71.69,35400.0,59.1578,59.1578,59.026,59.0425,35400.0
2015-01-29 14:55:00,71.7,71.75,71.68,71.69,41300.0,59.0507,59.0919,59.0343,59.0425,41300.0
2015-01-29 15:00:00,71.69,71.74,71.66,71.67,32100.0,59.0425,59.0837,59.0178,59.026,32100.0
2015-01-29 15:05:00,71.67,71.81,71.67,71.81,34900.0,59.026,59.1413,59.026,59.1413,34900.0
2015-01-29 15:10:00,71.82,71.83,71.71,71.74,39300.0,59.1496,59.1578,59.059,59.0837,39300.0
2015-01-29 15:15:00,71.75,71.9,71.7,71.9,70300.0,59.0919,59.2155,59.0507,59.2155,70300.0
2015-01-29 15:20:00,71.9,71.98,71.88,71.97,72800.0,59.2155,59.2813,59.199,59.2731,72800.0
2015-01-29 15:25:00,71.97,72.03,71.96,71.99,64600.0,59.2731,59.3225,59.2649,59.2896,64600.0
2015-01-29 15:30:00,71.99,72.06,71.98,72.01,65700.0,59.2896,59.3472,59.2813,59.3061,65700.0
2015-01-29 15:35:00,72.02,72.08,71.99,72.07,71300.0,59.3143,59.3637,59.2896,59.3555,71300.0
2015-01-29 15:40:00,72.08,72.16,72.02,72.02,100600.0,59.3637,59.4296,59.3143,59.3143,100600.0
2015-01-29 15:45:00,72.01,72.01,71.91,71.95,84300.0,59.3061,59.3061,59.2237,59.2566,84300.0
2015-01-29 15:50:00,71.95,72.09,71.95,72.09,101300.0,59.2566,59.3719,59.2566,59.3719,101300.0
2015-01-29 15:55:00,72.09,72.16,71.97,72.08,210400.0,59.3719,59.4296,59.2731,59.3637,210400.0
2015-01-30 09:30:00,73.02,73.47,71.7,72.17,155400.0,60.1379,60.5085,59.0507,59.4378,155400.0
2015-01-30 09:35:00,72.29,72.46,72.18,72.29,72200.0,59.5367,59.6767,59.4461,59.5367,72200.0
2015-01-30 09:40:00,72.3,72.78,72.28,72.35,87300.0,59.5449,59.9402,59.5284,59.5861,87300.0
2015-01-30 09:45:00,72.35,72.51,72.18,72.34,94600.0,59.5861,59.7178,59.4461,59.5778,94600.0
2015-01-30 09:50:00,72.34,72.61,72.22,72.29,88700.0,59.5778,59.8002,59.479,59.5367,88700.0
2015-01-30 09:55:00,72.29,72.69,72.29,72.68,100800.0,59.5367,59.8661,59.5367,59.8579,100800.0
2015-01-30 10:00:00,72.59,72.67,72.35,72.38,82000.0,59.7837,59.8496,59.5861,59.6108,82000.0
2015-01-30 10:05:00,72.42,72.47,72.12,72.12,87600.0,59.6437,59.6849,59.3966,59.3966,87600.0
2015-01-30 10:10:00,72.12,72.17,71.9,72.13,43600.0,59.3966,59.4378,59.2155,59.4049,43600.0
2015-01-30 10:15:00,72.09,72.11,71.96,71.96,46300.0,59.3719,59.3884,59.2649,59.2649,46300.0
2015-01-30 10:20:00,71.97,72.05,71.89,72.02,52000.0,59.2731,59.339,59.2072,59.3143,52000.0
2015-01-30 10:25:00,72.0,72.07,71.93,71.96,51500.0,59.2978,59.3555,59.2402,59.2649,51500.0
2015-01-30 10:30:00,71.95,71.98,71.68,71.7,68500.0,59.2566,59.2813,59.0343,59.0507,68500.0
2015-01-30 10:35:00,71.69,71.83,71.58,71.73,67900.0,59.0425,59.1578,58.9519,59.0754,67900.0
2015-01-30 10:40:00,71.75,72.0,71.68,71.92,38400.0,59.0919,59.2978,59.0343,59.2319,38400.0
2015-01-30 10:45:00,71.93,72.16,71.9,72.13,57900.0,59.2402,59.4296,59.2155,59.4049,57900.0
2015-01-30 10:50:00,72.12,72.12,71.79,71.84,45500.0,59.3966,59.3966,59.1249,59.166,45500.0
2015-01-30 10:55:00,71.83,72.04,71.79,71.97,63200.0,59.1578,59.3308,59.1249,59.2731,63200.0
2015-01-30 11:00:00,71.97,72.18,71.95,72.14,31000.0,59.2731,59.4461,59.2566,59.4131,31000.0
2015-01-30 11:05:00,72.14,72.28,72.13,72.16,74200.0,59.4131,59.5284,59.4049,59.4296,74200.0
2015-01-30 11:10:00,72.16,72.18,72.02,72.17,88700.0,59.4296,59.4461,59.3143,59.4378,88700.0
2015-01-30 11:15:00,72.17,72.34,72.11,72.28,57900.0,59.4378,59.5778,59.3884,59.5284,57900.0
2015-01-30 11:20:00,72.28,72.33,72.15,72.18,71000.0,59.5284,59.5696,59.4214,59.4461,71000.0
2015-01-30 11:25:00,72.15,72.33,72.14,72.3,42500.0,59.4214,59.5696,59.4131,59.5449,42500.0
2015-01-30 11:30:00,72.3,72.36,72.13,72.14,52800.0,59.5449,59.5943,59.4049,59.4131,52800.0
2015-01-30 11:35:00,72.14,72.19,71.99,72.04,28400.0,59.4131,59.4543,59.2896,59.3308,28400.0
2015-01-30 11:40:00,72.04,72.1,71.81,72.08,70900.0,59.3308,59.3802,59.1413,59.3637,70900.0
2015-01-30 11:45:00,72.06,72.4,72.06,72.3,51300.0,59.3472,59.6272,59.3472,59.5449,51300.0
2015-01-30 11:50:00,72.31,72.35,72.25,72.27,73700.0,59.5531,59.5861,59.5037,59.5202,73700.0
2015-01-30 11:55:00,72.29,72.63,72.28,72.63,50600.0,59.5367,59.8167,59.5284,59.8167,50600.0
2015-01-30 12:00:00,72.63,72.69,72.43,72.43,51200.0,59.8167,59.8661,59.652,59.652,51200.0
2015-01-30 12:05:00,72.45,72.46,72.34,72.41,29100.0,59.6684,59.6767,59.5778,59.6355,29100.0
2015-01-30 12:10:00,72.42,72.77,72.37,72.72,78600.0,59.6437,59.932,59.6025,59.8908,78600.0
2015-01-30 12:15:00,72.72,72.8,72.72,72.77,14000.0,59.8908,59.9567,59.8908,59.932,14000.0
2015-01-30 12:20:00,72.76,72.76,72.7,72.71,24000.0,59.9237,59.9237,59.8743,59.8826,24000.0
2015-01-30 12:25:00,72.73,72.83,72.7,72.82,38100.0,59.899,59.9814,59.8743,59.9732,38100.0
2015-01-30 12:30:00,72.81,73.02,72.81,72.98,160000.0,59.9649,60.1379,59.9649,60.1049,160000.0
2015-01-30 12:35:00,72.98,73.01,72.88,72.97,59600.0,60.1049,60.1296,60.0226,60.0967,59600.0
2015-01-30 12:40:00,72.97,73.01,72.9,72.92,63800.0,60.0967,60.1296,60.039,60.0555,63800.0
2015-01-30 12:45:00,72.92,72.98,72.87,72.94,66200.0,60.0555,60.1049,60.0143,60.072,66200.0
2015-01-30 12:50:00,72.94,72.96,72.75,72.77,90800.0,60.072,60.0885,59.9155,59.932,90800.0
2015-01-30 12:55:00,72.77,72.77,72.58,72.6,45000.0,59.932,59.932,59.7755,59.792,45000.0
2015-01-30 13:00:00,72.59,72.67,72.59,72.63,29100.0,59.7837,59.8496,59.7837,59.8167,29100.0
2015-01-30 13:05:00,72.63,72.66,72.58,72.64,29800.0,59.8167,59.8414,59.7755,59.8249,29800.0
2015-01-30 13:10:00,72.65,72.75,72.59,72.65,46300.0,59.8331,59.9155,59.7837,59.8331,46300.0
2015-01-30 13:15:00,72.65,72.78,72.59,72.74,35900.0,59.8331,59.9402,59.7837,59.9073,35900.0
2015-01-30 13:20:00,72.74,72.86,72.72,72.82,31600.0,59.9073,60.0061,59.8908,59.9732,31600.0
2015-01-30 13:25:00,72.79,72.92,72.76,72.89,29700.0,59.9484,60.0555,59.9237,60.0308,29700.0
2015-01-30 13:30:00,72.88,72.95,72.85,72.95,35200.0,60.0226,60.0802,59.9979,60.0802,35200.0
2015-01-30 13:35:00,72.93,72.94,72.88,72.92,42700.0,60.0637,60.072,60.0226,60.0555,42700.0
2015-01-30 13:40:00,72.92,72.98,72.87,72.98,33100.0,60.0555,60.1049,60.0143,60.1049,33100.0
2015-01-30 13:45:00,72.98,73.13,72.93,73.12,47700.0,60.1049,60.2285,60.0637,60.2202,47700.0
2015-01-30 13:50:00,73.12,73.14,73.06,73.08,43500.0,60.2202,60.2367,60.1708,60.1873,43500.0
2015-01-30 13:55:00,73.07,73.12,73.0,73.03,49400.0,60.179,60.2202,60.1214,60.1461,49400.0
2015-01-30 14:00:00,73.03,73.03,72.95,72.98,48900.0,60.1461,60.1461,60.0802,60.1049,48900.0
2015-01-30 14:05:00,72.98,73.15,72.97,73.07,57800.0,60.1049,60.2449,60.0967,60.179,57800.0
2015-01-30 14:10:00,73.08,73.09,72.93,72.99,105100.0,60.1873,60.1955,60.0637,60.1132,105100.0
2015-01-30 14:15:00,72.98,73.1,72.97,73.08,47400.0,60.1049,60.2038,60.0967,60.1873,47400.0
2015-01-30 14:20:00,73.08,73.09,73.04,73.07,52600.0,60.1873,60.1955,60.1543,60.179,52600.0
2015-01-30 14:25:00,73.06,73.2,73.06,73.19,82400.0,60.1708,60.2861,60.1708,60.2779,82400.0
2015-01-30 14:30:00,73.19,73.38,73.19,73.21,75700.0,60.2779,60.4344,60.2779,60.2943,75700.0
2015-01-30 14:35:00,73.21,73.27,73.21,73.25,49700.0,60.2943,60.3438,60.2943,60.3273,49700.0
2015-01-30 14:40:00,73.25,73.29,73.08,73.12,59900.0,60.3273,60.3602,60.1873,60.2202,59900.0
2015-01-30 14:45:00,73.13,73.13,72.98,73.04,106000.0,60.2285,60.2285,60.1049,60.1543,106000.0
2015-01-30 14:50:00,73.03,73.04,72.93,72.98,109700.0,60.1461,60.1543,60.0637,60.1049,109700.0
2015-01-30 14:55:00,72.98,72.98,72.8,72.87,102700.0,60.1049,60.1049,59.9567,60.0143,102700.0
2015-01-30 15:00:00,72.86,72.96,72.84,72.87,89400.0,60.0061,60.0885,59.9896,60.0143,89400.0
2015-01-30 15:05:00,72.86,72.91,72.59,72.59,76000.0,60.0061,60.0473,59.7837,59.7837,76000.0
2015-01-30 15:10:00,72.6,72.72,72.56,72.68,60600.0,59.792,59.8908,59.759,59.8579,60600.0
2015-01-30 15:15:00,72.72,72.72,72.41,72.42,77500.0,59.8908,59.8908,59.6355,59.6437,77500.0
2015-01-30 15:20:00,72.4,72.48,72.25,72.44,60700.0,59.6272,59.6931,59.5037,59.6602,60700.0
2015-01-30 15:25:00,72.44,72.55,72.37,72.52,55700.0,59.6602,59.7508,59.6025,59.7261,55700.0
2015-01-30 15:30:00,72.52,72.56,72.38,72.38,105200.0,59.7261,59.759,59.6108,59.6108,105200.0
2015-01-30 15:35:00,72.37,72.43,72.25,72.27,81300.0,59.6025,59.652,59.5037,59.5202,81300.0
2015-01-30 15:40:00,72.28,72.28,72.02,72.14,129700.0,59.5284,59.5284,59.3143,59.4131,129700.0
2015-01-30 15:45:00,72.14,72.17,71.99,72.1,184800.0,59.4131,59.4378,59.2896,59.3802,184800.0
2015-01-30 15:50:00,72.1,72.12,72.02,72.04,131800.0,59.3802,59.3966,59.3143,59.3308,131800.0
2015-01-30 15:55:00,72.04,72.05,71.84,71.98,230500.0,59.3308,59.339,59.166,59.2813,230500.0
2015-02-02 09:30:00,71.87,72.0,71.62,71.71,122200.0,59.1908,59.2978,58.9849,59.059,122200.0
2015-02-02 09:35:00,71.71,71.77,71.54,71.57,64500.0,59.059,59.1084,58.919,58.9437,64500.0
2015-02-02 09:40:00,71.53,71.53,71.13,71.29,171200.0,58.9107,58.9107,58.5813,58.7131,171200.0
2015-02-02 09:45:00,71.29,71.43,71.24,71.35,34200.0,58.7131,58.8284,58.6719,58.7625,34200.0
2015-02-02 09:50:00,71.36,71.36,71.04,71.14,61000.0,58.7707,58.7707,58.5072,58.5895,61000.0
2015-02-02 09:55:00,71.11,71.2,70.95,71.01,27300.0,58.5648,58.639,58.4331,58.4825,27300.0
2015-02-02 10:00:00,70.99,71.01,70.82,70.83,39800.0,58.466,58.4825,58.326,58.3342,39800.0
2015-02-02 10:05:00,70.82,71.24,70.61,70.74,405100.0,58.326,58.6719,58.153,58.2601,405100.0
2015-02-02 10:10:00,70.75,70.75,70.43,70.62,95300.0,58.2683,58.2683,58.0048,58.1613,95300.0
2015-02-02 10:15:00,70.61,70.61,70.3,70.45,54800.0,58.153,58.153,57.8977,58.0213,54800.0
2015-02-02 10:20:00,70.45,70.48,70.23,70.28,112300.0,58.0213,58.046,57.8401,57.8813,112300.0
2015-02-02 10:25:00,70.26,70.48,70.25,70.39,59700.0,57.8648,58.046,57.8565,57.9719,59700.0
2015-02-02 10:30:00,70.39,70.45,70.29,70.29,55000.0,57.9719,58.0213,57.8895,57.8895,55000.0
2015-02-02 10:35:00,70.31,70.54,70.24,70.51,66500.0,57.906,58.0954,57.8483,58.0707,66500.0
2015-02-02 10:40:00,70.5,70.57,70.47,70.53,39500.0,58.0624,58.1201,58.0377,58.0872,39500.0
2015-02-02 10:45:00,70.56,70.65,70.52,70.61,37400.0,58.1119,58.186,58.0789,58.153,37400.0
2015-02-02 10:50:00,70.62,70.76,70.59,70.67,34700.0,58.1613,58.2766,58.1366,58.2025,34700.0
2015-02-02 10:55:00,70.66,70.7,70.56,70.57,26300.0,58.1942,58.2272,58.1119,58.1201,26300.0
2015-02-02 11:00:00,70.58,70.77,70.56,70.77,31400.0,58.1283,58.2848,58.1119,58.2848,31400.0
2015-02-02 11:05:00,70.79,70.9,70.77,70.9,32500.0,58.3013,58.3919,58.2848,58.3919,32500.0
2015-02-02 11:10:00,70.9,71.02,70.9,70.99,57100.0,58.3919,58.4907,58.3919,58.466,57100.0
2015-02-02 11:15:00,71.0,71.03,70.81,70.81,36400.0,58.4742,58.4989,58.3178,58.3178,36400.0
2015-02-02 11:20:00,70.81,70.88,70.78,70.83,23400.0,58.3178,58.3754,58.293,58.3342,23400.0
2015-02-02 11:25:00,70.81,71.03,70.78,71.02,25000.0,58.3178,58.4989,58.293,58.4907,25000.0
2015-02-02 11:30:00,71.04,71.08,70.99,71.06,56600.0,58.5072,58.5401,58.466,58.5236,56600.0
2015-02-02 11:35:00,71.05,71.22,71.03,71.16,47900.0,58.5154,58.6554,58.4989,58.606,47900.0
2015-02-02 11:40:00,71.15,71.18,71.03,71.18,36200.0,58.5978,58.6225,58.4989,58.6225,36200.0
2015-02-02 11:45:00,71.18,71.2,71.01,71.01,25900.0,58.6225,58.639,58.4825,58.4825,25900.0
2015-02-02 11:50:00,71.0,71.02,70.94,71.02,43900.0,58.4742,58.4907,58.4248,58.4907,43900.0
2015-02-02 11:55:00,71.02,71.05,70.96,71.0,43900.0,58.4907,58.5154,58.4413,58.4742,43900.0
2015-02-02 12:00:00,71.0,71.06,70.95,71.04,85200.0,58.4742,58.5236,58.4331,58.5072,85200.0
2015-02-02 12:05:00,71.04,71.11,71.02,71.08,63400.0,58.5072,58.5648,58.4907,58.5401,63400.0
2015-02-02 12:10:00,71.06,71.14,70.97,70.98,41200.0,58.5236,58.5895,58.4495,58.4578,41200.0
2015-02-02 12:15:00,70.99,71.02,70.97,70.99,13500.0,58.466,58.4907,58.4495,58.466,13500.0
2015-02-02 12:20:00,71.0,71.02,70.74,70.77,45200.0,58.4742,58.4907,58.2601,58.2848,45200.0
2015-02-02 12:25:00,70.79,70.87,70.78,70.87,20400.0,58.3013,58.3672,58.293,58.3672,20400.0
2015-02-02 12:30:00,70.88,70.9,70.81,70.84,17600.0,58.3754,58.3919,58.3178,58.3425,17600.0
2015-02-02 12:35:00,70.85,71.02,70.85,70.99,23500.0,58.3507,58.4907,58.3507,58.466,23500.0
2015-02-02 12:40:00,71.0,71.06,70.97,71.03,57900.0,58.4742,58.5236,58.4495,58.4989,57900.0
2015-02-02 12:45:00,71.03,71.04,70.78,70.85,79700.0,58.4989,58.5072,58.293,58.3507,79700.0
2015-02-02 12:50:00,70.85,70.97,70.84,70.97,41300.0,58.3507,58.4495,58.3425,58.4495,41300.0
2015-02-02 12:55:00,70.96,70.98,70.82,70.86,249400.0,58.4413,58.4578,58.326,58.3589,249400.0
2015-02-02 13:00:00,70.84,70.84,70.71,70.8,106700.0,58.3425,58.3425,58.2354,58.3095,106700.0
2015-02-02 13:05:00,70.8,70.84,70.78,70.8,30900.0,58.3095,58.3425,58.293,58.3095,30900.0
2015-02-02 13:10:00,70.8,70.98,70.79,70.89,146600.0,58.3095,58.4578,58.3013,58.3836,146600.0
2015-02-02 13:15:00,70.88,70.89,70.71,70.79,19300.0,58.3754,58.3836,58.2354,58.3013,19300.0
2015-02-02 13:20:00,70.8,71.03,70.78,71.01,317600.0,58.3095,58.4989,58.293,58.4825,317600.0
2015-02-02 13:25:00,71.02,71.03,70.85,70.9,19100.0,58.4907,58.4989,58.3507,58.3919,19100.0
2015-02-02 13:30:00,70.9,70.98,70.75,70.75,19400.0,58.3919,58.4578,58.2683,58.2683,19400.0
2015-02-02 13:35:00,70.75,70.8,70.63,70.63,41200.0,58.2683,58.3095,58.1695,58.1695,41200.0
2015-02-02 13:40:00,70.64,70.75,70.63,70.7,76700.0,58.1777,58.2683,58.1695,58.2272,76700.0
2015-02-02 13:45:00,70.7,70.79,70.69,70.74,31900.0,58.2272,58.3013,58.2189,58.2601,31900.0
2015-02-02 13:50:00,70.74,70.83,70.74,70.75,37000.0,58.2601,58.3342,58.2601,58.2683,37000.0
2015-02-02 13:55:00,70.76,70.78,70.63,70.68,65700.0,58.2766,58.293,58.1695,58.2107,65700.0
2015-02-02 14:00:00,70.68,70.76,70.67,70.74,29600.0,58.2107,58.2766,58.2025,58.2601,29600.0
2015-02-02 14:05:00,70.73,70.79,70.66,70.7,34400.0,58.2519,58.3013,58.1942,58.2272,34400.0
2015-02-02 14:10:00,70.71,70.79,70.69,70.77,35200.0,58.2354,58.3013,58.2189,58.2848,35200.0
2015-02-02 14:15:00,70.77,70.86,70.76,70.83,14800.0,58.2848,58.3589,58.2766,58.3342,14800.0
2015-02-02 14:20:00,70.83,70.92,70.83,70.89,27700.0,58.3342,58.4083,58.3342,58.3836,27700.0
2015-02-02 14:25:00,70.89,70.95,70.83,70.94,46800.0,58.3836,58.4331,58.3342,58.4248,46800.0
2015-02-02 14:30:00,70.95,71.02,70.81,70.88,41900.0,58.4331,58.4907,58.3178,58.3754,41900.0
2015-02-02 14:35:00,70.87,70.9,70.79,70.79,45400.0,58.3672,58.3919,58.3013,58.3013,45400.0
2015-02-02 14:40:00,70.8,70.92,70.79,70.88,37900.0,58.3095,58.4083,58.3013,58.3754,37900.0
2015-02-02 14:45:00,70.89,70.9,70.74,70.78,43500.0,58.3836,58.3919,58.2601,58.293,43500.0
2015-02-02 14:50:00,70.78,70.98,70.78,70.92,55300.0,58.293,58.4578,58.293,58.4083,55300.0
2015-02-02 14:55:00,70.92,70.95,70.84,70.9,88700.0,58.4083,58.4331,58.3425,58.3919,88700.0
2015-02-02 15:00:00,70.9,70.99,70.88,70.97,63300.0,58.3919,58.466,58.3754,58.4495,63300.0
2015-02-02 15:05:00,70.96,71.09,70.87,71.08,38900.0,58.4413,58.5484,58.3672,58.5401,38900.0
2015-02-02 15:10:00,71.09,71.2,71.07,71.2,55000.0,58.5484,58.639,58.5319,58.639,55000.0
2015-02-02 15:15:00,71.2,71.21,70.95,71.01,74400.0,58.639,58.6472,58.4331,58.4825,74400.0
2015-02-02 15:20:00,71.01,71.29,71.01,71.2,53400.0,58.4825,58.7131,58.4825,58.639,53400.0
2015-02-02 15:25:00,71.2,71.26,71.17,71.24,47200.0,58.639,58.6884,58.6142,58.6719,47200.0
2015-02-02 15:30:00,71.25,71.29,71.17,71.18,76000.0,58.6801,58.7131,58.6142,58.6225,76000.0
2015-02-02 15:35:00,71.19,71.61,71.15,71.58,116000.0,58.6307,58.9766,58.5978,58.9519,116000.0
2015-02-02 15:40:00,71.58,71.66,71.54,71.62,173100.0,58.9519,59.0178,58.919,58.9849,173100.0
2015-02-02 15:45:00,71.61,71.67,71.45,71.6,132200.0,58.9766,59.026,58.8448,58.9684,132200.0
2015-02-02 15:50:00,71.61,71.65,71.49,71.53,205700.0,58.9766,59.0096,58.8778,58.9107,205700.0
2015-02-02 15:55:00,71.53,71.69,71.43,71.67,188000.0,58.9107,59.0425,58.8284,59.026,188000.0
2015-02-03 09:30:00,71.59,71.64,71.44,71.46,211100.0,58.9601,59.0013,58.8366,58.8531,211100.0
2015-02-03 09:35:00,71.47,71.51,71.24,71.34,39300.0,58.8613,58.8943,58.6719,58.7543,39300.0
2015-02-03 09:40:00,71.34,71.34,70.92,71.1,86200.0,58.7543,58.7543,58.4083,58.5566,86200.0
2015-02-03 09:45:00,71.06,71.16,70.92,70.98,55200.0,58.5236,58.606,58.4083,58.4578,55200.0
2015-02-03 09:50:00,70.99,71.02,70.77,70.95,41700.0,58.466,58.4907,58.2848,58.4331,41700.0
2015-02-03 09:55:00,70.94,71.11,70.87,70.92,31800.0,58.4248,58.5648,58.3672,58.4083,31800.0
2015-02-03 10:00:00,70.95,71.07,70.74,70.74,50300.0,58.4331,58.5319,58.2601,58.2601,50300.0
2015-02-03 10:05:00,70.76,70.84,70.73,70.77,73200.0,58.2766,58.3425,58.2519,58.2848,73200.0
2015-02-03 10:10:00,70.74,70.88,70.69,70.78,49500.0,58.2601,58.3754,58.2189,58.293,49500.0
2015-02-03 10:15:00,70.78,70.8,70.64,70.69,71100.0,58.293,58.3095,58.1777,58.2189,71100.0
2015-02-03 10:20:00,70.69,70.73,70.62,70.64,32400.0,58.2189,58.2519,58.1613,58.1777,32400.0
2015-02-03 10:25:00,70.63,70.7,70.58,70.63,47400.0,58.1695,58.2272,58.1283,58.1695,47400.0
2015-02-03 10:30:00,70.64,70.65,70.49,70.53,65500.0,58.1777,58.186,58.0542,58.0872,65500.0
2015-02-03 10:35:00,70.53,70.6,70.45,70.49,56100.0,58.0872,58.1448,58.0213,58.0542,56100.0
2015-02-03 10:40:00,70.49,70.54,70.37,70.41,79500.0,58.0542,58.0954,57.9554,57.9883,79500.0
2015-02-03 10:45:00,70.42,70.45,70.27,70.33,51200.0,57.9966,58.0213,57.873,57.9224,51200.0
2015-02-03 10:50:00,70.34,70.42,70.28,70.28,37300.0,57.9307,57.9966,57.8813,57.8813,37300.0
2015-02-03 10:55:00,70.29,70.3,70.2,70.23,40300.0,57.8895,57.8977,57.8154,57.8401,40300.0
2015-02-03 11:00:00,70.22,70.31,70.15,70.3,72900.0,57.8318,57.906,57.7742,57.8977,72900.0
2015-02-03 11:05:00,70.3,70.32,70.23,70.3,91300.0,57.8977,57.9142,57.8401,57.8977,91300.0
2015-02-03 11:10:00,70.3,70.37,70.24,70.35,158000.0,57.8977,57.9554,57.8483,57.9389,158000.0
2015-02-03 11:15:00,70.35,70.37,70.27,70.31,100700.0,57.9389,57.9554,57.873,57.906,100700.0
2015-02-03 11:20:00,70.29,70.35,70.26,70.34,41100.0,57.8895,57.9389,57.8648,57.9307,41100.0
2015-02-03 11:25:00,70.32,70.37,70.28,70.28,56300.0,57.9142,57.9554,57.8813,57.8813,56300.0
2015-02-03 11:30:00,70.29,70.31,70.24,70.28,45900.0,57.8895,57.906,57.8483,57.8813,45900.0
2015-02-03 11:35:00,70.26,70.37,70.24,70.37,36300.0,57.8648,57.9554,57.8483,57.9554,36300.0
2015-02-03 11:40:00,70.36,70.46,70.34,70.43,36300.0,57.9471,58.0295,57.9307,58.0048,36300.0
2015-02-03 11:45:00,70.45,70.46,70.33,70.33,38500.0,58.0213,58.0295,57.9224,57.9224,38500.0
2015-02-03 11:50:00,70.33,70.37,70.21,70.22,73200.0,57.9224,57.9554,57.8236,57.8318,73200.0
2015-02-03 11:55:00,70.23,70.25,70.1,70.11,76500.0,57.8401,57.8565,57.733,57.7412,76500.0
2015-02-03 12:00:00,70.09,70.12,69.99,70.06,64000.0,57.7248,57.7495,57.6424,57.7001,64000.0
2015-02-03 12:05:00,70.05,70.17,70.03,70.17,50600.0,57.6918,57.7907,57.6754,57.7907,50600.0
2015-02-03 12:10:00,70.17,70.24,70.13,70.21,62700.0,57.7907,57.8483,57.7577,57.8236,62700.0
2015-02-03 12:15:00,70.21,70.21,70.05,70.05,42000.0,57.8236,57.8236,57.6918,57.6918,42000.0
2015-02-03 12:20:00,70.05,70.06,70.0,70.04,126100.0,57.6918,57.7001,57.6507,57.6836,126100.0
2015-02-03 12:25:00,70.04,70.04,69.98,69.99,184600.0,57.6836,57.6836,57.6342,57.6424,184600.0
2015-02-03 12:30:00,70.0,70.02,69.88,69.89,455900.0,57.6507,57.6671,57.5518,57.5601,455900.0
2015-02-03 12:35:00,69.88,69.96,69.85,69.91,137100.0,57.5518,57.6177,57.5271,57.5765,137100.0
2015-02-03 12:40:00,69.9,69.93,69.86,69.92,97400.0,57.5683,57.593,57.5354,57.5848,97400.0
2015-02-03 12:45:00,69.91,69.98,69.87,69.91,31300.0,57.5765,57.6342,57.5436,57.5765,31300.0
2015-02-03 12:50:00,69.91,69.93,69.87,69.91,30500.0,57.5765,57.593,57.5436,57.5765,30500.0
2015-02-03 12:55:00,69.91,70.08,69.9,70.05,166300.0,57.5765,57.7165,57.5683,57.6918,166300.0
2015-02-03 13:00:00,70.04,70.04,69.92,69.95,56900.0,57.6836,57.6836,57.5848,57.6095,56900.0
2015-02-03 13:05:00,69.97,70.01,69.96,69.98,37200.0,57.6259,57.6589,57.6177,57.6342,37200.0
2015-02-03 13:10:00,69.98,70.04,69.95,70.0,69400.0,57.6342,57.6836,57.6095,57.6507,69400.0
2015-02-03 13:15:00,70.0,70.19,69.99,70.19,33200.0,57.6507,57.8071,57.6424,57.8071,33200.0
2015-02-03 13:20:00,70.19,70.28,70.19,70.28,54000.0,57.8071,57.8813,57.8071,57.8813,54000.0
2015-02-03 13:25:00,70.28,70.38,70.25,70.36,153200.0,57.8813,57.9636,57.8565,57.9471,153200.0
2015-02-03 13:30:00,70.37,70.47,70.3,70.46,80000.0,57.9554,58.0377,57.8977,58.0295,80000.0
2015-02-03 13:35:00,70.45,70.55,70.44,70.55,86300.0,58.0213,58.1036,58.013,58.1036,86300.0
2015-02-03 13:40:00,70.53,70.55,70.45,70.49,62000.0,58.0872,58.1036,58.0213,58.0542,62000.0
2015-02-03 13:45:00,70.48,70.54,70.45,70.52,42000.0,58.046,58.0954,58.0213,58.0789,42000.0
2015-02-03 13:50:00,70.53,70.69,70.5,70.63,99100.0,58.0872,58.2189,58.0624,58.1695,99100.0
2015-02-03 13:55:00,70.63,70.71,70.61,70.63,117400.0,58.1695,58.2354,58.153,58.1695,117400.0
2015-02-03 14:00:00,70.63,70.68,70.5,70.51,63800.0,58.1695,58.2107,58.0624,58.0707,63800.0
2015-02-03 14:05:00,70.52,70.52,70.4,70.4,42700.0,58.0789,58.0789,57.9801,57.9801,42700.0
2015-02-03 14:10:00,70.39,70.43,70.36,70.36,34500.0,57.9719,58.0048,57.9471,57.9471,34500.0
2015-02-03 14:15:00,70.36,70.48,70.35,70.48,56100.0,57.9471,58.046,57.9389,58.046,56100.0
2015-02-03 14:20:00,70.48,70.56,70.47,70.49,38400.0,58.046,58.1119,58.0377,58.0542,38400.0
2015-02-03 14:25:00,70.49,70.49,70.42,70.43,29500.0,58.0542,58.0542,57.9966,58.0048,29500.0
2015-02-03 14:30:00,70.42,70.45,70.39,70.4,41500.0,57.9966,58.0213,57.9719,57.9801,41500.0
2015-02-03 14:35:00,70.4,70.43,70.35,70.42,38100.0,57.9801,58.0048,57.9389,57.9966,38100.0
2015-02-03 14:40:00,70.41,70.52,70.38,70.5,32600.0,57.9883,58.0789,57.9636,58.0624,32600.0
2015-02-03 14:45:00,70.5,70.6,70.49,70.6,27900.0,58.0624,58.1448,58.0542,58.1448,27900.0
2015-02-03 14:50:00,70.59,70.6,70.51,70.57,27000.0,58.1366,58.1448,58.0707,58.1201,27000.0
2015-02-03 14:55:00,70.57,70.6,70.54,70.59,35200.0,58.1201,58.1448,58.0954,58.1366,35200.0
2015-02-03 15:00:00,70.6,70.7,70.59,70.65,57100.0,58.1448,58.2272,58.1366,58.186,57100.0
2015-02-03 15:05:00,70.64,70.77,70.62,70.76,60100.0,58.1777,58.2848,58.1613,58.2766,60100.0
2015-02-03 15:10:00,70.76,70.78,70.71,70.73,84600.0,58.2766,58.293,58.2354,58.2519,84600.0
2015-02-03 15:15:00,70.73,70.75,70.71,70.71,39800.0,58.2519,58.2683,58.2354,58.2354,39800.0
2015-02-03 15:20:00,70.71,70.76,70.7,70.76,63400.0,58.2354,58.2766,58.2272,58.2766,63400.0
2015-02-03 15:25:00,70.75,70.75,70.65,70.71,51200.0,58.2683,58.2683,58.186,58.2354,51200.0
2015-02-03 15:30:00,70.71,70.77,70.64,70.65,69000.0,58.2354,58.2848,58.1777,58.186,69000.0
2015-02-03 15:35:00,70.65,70.74,70.64,70.73,81500.0,58.186,58.2601,58.1777,58.2519,81500.0
2015-02-03 15:40:00,70.74,70.9,70.73,70.82,94900.0,58.2601,58.3919,58.2519,58.326,94900.0
2015-02-03 15:45:00,70.83,70.93,70.76,70.8,107600.0,58.3342,58.4166,58.2766,58.3095,107600.0
2015-02-03 15:50:00,70.8,70.91,70.79,70.85,131400.0,58.3095,58.4001,58.3013,58.3507,131400.0
2015-02-03 15:55:00,70.85,70.93,70.8,70.88,344700.0,58.3507,58.4166,58.3095,58.3754,344700.0
2015-02-04 09:30:00,70.23,70.38,69.77,69.79,146100.0,57.8401,57.9636,57.4612,57.4777,146100.0
2015-02-04 09:35:00,69.83,70.12,69.77,69.99,48200.0,57.5106,57.7495,57.4612,57.6424,48200.0
2015-02-04 09:40:00,69.98,70.06,69.88,69.92,62000.0,57.6342,57.7001,57.5518,57.5848,62000.0
2015-02-04 09:45:00,69.93,70.08,69.93,70.03,57400.0,57.593,57.7165,57.593,57.6754,57400.0
2015-02-04 09:50:00,70.04,70.05,69.91,70.0,280000.0,57.6836,57.6918,57.5765,57.6507,280000.0
2015-02-04 09:55:00,70.01,70.03,69.89,69.9,81300.0,57.6589,57.6754,57.5601,57.5683,81300.0
2015-02-04 10:00:00,69.9,70.16,69.89,70.04,63800.0,57.5683,57.7824,57.5601,57.6836,63800.0
2015-02-04 10:05:00,70.03,70.11,69.99,70.04,61900.0,57.6754,57.7412,57.6424,57.6836,61900.0
2015-02-04 10:10:00,70.05,70.17,70.02,70.05,48700.0,57.6918,57.7907,57.6671,57.6918,48700.0
2015-02-04 10:15:00,70.06,70.13,70.03,70.11,32100.0,57.7001,57.7577,57.6754,57.7412,32100.0
2015-02-04 10:20:00,70.1,70.13,70.0,70.09,54100.0,57.733,57.7577,57.6507,57.7248,54100.0
2015-02-04 10:25:00,70.1,70.13,69.96,69.97,67700.0,57.733,57.7577,57.6177,57.6259,67700.0
2015-02-04 10:30:00,69.97,70.16,69.92,70.01,74000.0,57.6259,57.7824,57.5848,57.6589,74000.0
2015-02-04 10:35:00,70.01,70.12,69.99,70.12,263600.0,57.6589,57.7495,57.6424,57.7495,263600.0
2015-02-04 10:40:00,70.13,70.19,70.09,70.09,58800.0,57.7577,57.8071,57.7248,57.7248,58800.0
2015-02-04 10:45:00,70.09,70.13,69.99,70.04,54200.0,57.7248,57.7577,57.6424,57.6836,54200.0
2015-02-04 10:50:00,70.06,70.16,70.06,70.1,47900.0,57.7001,57.7824,57.7001,57.733,47900.0
2015-02-04 10:55:00,70.1,70.15,70.08,70.11,23000.0,57.733,57.7742,57.7165,57.7412,23000.0
2015-02-04 11:00:00,70.1,70.23,70.05,70.23,25600.0,57.733,57.8401,57.6918,57.8401,25600.0
2015-02-04 11:05:00,70.23,70.35,70.23,70.35,46000.0,57.8401,57.9389,57.8401,57.9389,46000.0
2015-02-04 11:10:00,70.34,70.35,70.23,70.23,56400.0,57.9307,57.9389,57.8401,57.8401,56400.0
2015-02-04 11:15:00,70.24,70.27,70.11,70.14,54300.0,57.8483,57.873,57.7412,57.766,54300.0
2015-02-04 11:20:00,70.16,70.25,70.13,70.24,40300.0,57.7824,57.8565,57.7577,57.8483,40300.0
2015-02-04 11:25:00,70.26,70.31,70.23,70.3,46200.0,57.8648,57.906,57.8401,57.8977,46200.0
2015-02-04 11:30:00,70.3,70.47,70.26,70.47,29700.0,57.8977,58.0377,57.8648,58.0377,29700.0
2015-02-04 11:35:00,70.48,70.49,70.35,70.35,25900.0,58.046,58.0542,57.9389,57.9389,25900.0
2015-02-04 11:40:00,70.36,70.41,70.35,70.35,20700.0,57.9471,57.9883,57.9389,57.9389,20700.0
2015-02-04 11:45:00,70.35,70.38,70.26,70.34,32100.0,57.9389,57.9636,57.8648,57.9307,32100.0
2015-02-04 11:50:00,70.34,70.34,70.25,70.29,20600.0,57.9307,57.9307,57.8565,57.8895,20600.0
2015-02-04 11:55:00,70.29,70.41,70.26,70.41,18900.0,57.8895,57.9883,57.8648,57.9883,18900.0
2015-02-04 12:00:00,70.39,70.39,70.31,70.34,17000.0,57.9719,57.9719,57.906,57.9307,17000.0
2015-02-04 12:05:00,70.34,70.4,70.31,70.38,17200.0,57.9307,57.9801,57.906,57.9636,17200.0
2015-02-04 12:10:00,70.37,70.4,70.26,70.3,32100.0,57.9554,57.9801,57.8648,57.8977,32100.0
2015-02-04 12:15:00,70.29,70.38,70.26,70.38,25800.0,57.8895,57.9636,57.8648,57.9636,25800.0
2015-02-04 12:20:00,70.36,70.36,70.28,70.33,12100.0,57.9471,57.9471,57.8813,57.9224,12100.0
2015-02-04 12:25:00,70.34,70.35,70.22,70.24,26500.0,57.9307,57.9389,57.8318,57.8483,26500.0
2015-02-04 12:30:00,70.23,70.27,70.19,70.26,15800.0,57.8401,57.873,57.8071,57.8648,15800.0
2015-02-04 12:35:00,70.25,70.28,70.17,70.19,18000.0,57.8565,57.8813,57.7907,57.8071,18000.0
2015-02-04 12:40:00,70.19,70.24,70.09,70.12,18000.0,57.8071,57.8483,57.7248,57.7495,18000.0
2015-02-04 12:45:00,70.11,70.14,70.06,70.07,15200.0,57.7412,57.766,57.7001,57.7083,15200.0
2015-02-04 12:50:00,70.09,70.12,70.02,70.06,23400.0,57.7248,57.7495,57.6671,57.7001,23400.0
2015-02-04 12:55:00,70.06,70.11,70.06,70.08,10200.0,57.7001,57.7412,57.7001,57.7165,10200.0
2015-02-04 13:00:00,70.08,70.11,70.0,70.0,22200.0,57.7165,57.7412,57.6507,57.6507,22200.0
2015-02-04 13:05:00,70.0,70.06,70.0,70.05,25900.0,57.6507,57.7001,57.6507,57.6918,25900.0
2015-02-04 13:10:00,70.05,70.1,70.04,70.08,15700.0,57.6918,57.733,57.6836,57.7165,15700.0
2015-02-04 13:15:00,70.08,70.1,70.04,70.05,25300.0,57.7165,57.733,57.6836,57.6918,25300.0
2015-02-04 13:20:00,70.04,70.1,70.01,70.08,14500.0,57.6836,57.733,57.6589,57.7165,14500.0
2015-02-04 13:25:00,70.09,70.19,70.08,70.19,30900.0,57.7248,57.8071,57.7165,57.8071,30900.0
2015-02-04 13:30:00,70.18,70.2,70.1,70.11,40300.0,57.7989,57.8154,57.733,57.7412,40300.0
2015-02-04 13:35:00,70.12,70.16,70.1,70.15,47200.0,57.7495,57.7824,57.733,57.7742,47200.0
2015-02-04 13:40:00,70.13,70.15,70.08,70.13,32700.0,57.7577,57.7742,57.7165,57.7577,32700.0
2015-02-04 13:45:00,70.14,70.2,70.12,70.12,13700.0,57.766,57.8154,57.7495,57.7495,13700.0
2015-02-04 13:50:00,70.11,70.2,70.08,70.19,26300.0,57.7412,57.8154,57.7165,57.8071,26300.0
2015-02-04 13:55:00,70.2,70.21,70.11,70.15,28100.0,57.8154,57.8236,57.7412,57.7742,28100.0
2015-02-04 14:00:00,70.15,70.31,70.14,70.29,25700.0,57.7742,57.906,57.766,57.8895,25700.0
2015-02-04 14:05:00,70.3,70.3,70.09,70.14,46800.0,57.8977,57.8977,57.7248,57.766,46800.0
2015-02-04 14:10:00,70.12,70.16,70.08,70.09,21600.0,57.7495,57.7824,57.7165,57.7248,21600.0
2015-02-04 14:15:00,70.1,70.15,70.03,70.05,16900.0,57.733,57.7742,57.6754,57.6918,16900.0
2015-02-04 14:20:00,70.06,70.12,70.04,70.04,15700.0,57.7001,57.7495,57.6836,57.6836,15700.0
2015-02-04 14:25:00,70.04,70.13,70.04,70.13,24600.0,57.6836,57.7577,57.6836,57.7577,24600.0
2015-02-04 14:30:00,70.13,70.13,70.02,70.05,16900.0,57.7577,57.7577,57.6671,57.6918,16900.0
2015-02-04 14:35:00,70.05,70.12,70.05,70.1,28800.0,57.6918,57.7495,57.6918,57.733,28800.0
2015-02-04 14:40:00,70.09,70.11,70.06,70.08,25000.0,57.7248,57.7412,57.7001,57.7165,25000.0
2015-02-04 14:45:00,70.08,70.12,70.06,70.11,28200.0,57.7165,57.7495,57.7001,57.7412,28200.0
2015-02-04 14:50:00,70.1,70.1,70.05,70.07,29300.0,57.733,57.733,57.6918,57.7083,29300.0
2015-02-04 14:55:00,70.08,70.1,70.04,70.04,24100.0,57.7165,57.733,57.6836,57.6836,24100.0
2015-02-04 15:00:00,70.05,70.07,69.99,70.05,60900.0,57.6918,57.7083,57.6424,57.6918,60900.0
2015-02-04 15:05:00,70.07,70.11,70.05,70.08,26200.0,57.7083,57.7412,57.6918,57.7165,26200.0
2015-02-04 15:10:00,70.09,70.1,70.06,70.09,33100.0,57.7248,57.733,57.7001,57.7248,33100.0
2015-02-04 15:15:00,70.09,70.16,70.09,70.15,37300.0,57.7248,57.7824,57.7248,57.7742,37300.0
2015-02-04 15:20:00,70.16,70.16,70.12,70.13,26300.0,57.7824,57.7824,57.7495,57.7577,26300.0
2015-02-04 15:25:00,70.13,70.16,70.1,70.14,52000.0,57.7577,57.7824,57.733,57.766,52000.0
2015-02-04 15:30:00,70.16,70.23,70.13,70.2,94000.0,57.7824,57.8401,57.7577,57.8154,94000.0
2015-02-04 15:35:00,70.2,70.23,70.04,70.04,66200.0,57.8154,57.8401,57.6836,57.6836,66200.0
2015-02-04 15:40:00,70.03,70.12,69.99,69.99,200900.0,57.6754,57.7495,57.6424,57.6424,200900.0
2015-02-04 15:45:00,70.01,70.05,69.95,70.0,282700.0,57.6589,57.6918,57.6095,57.6507,282700.0
2015-02-04 15:50:00,70.0,70.12,69.89,70.02,269600.0,57.6507,57.7495,57.5601,57.6671,269600.0
2015-02-04 15:55:00,70.02,70.26,70.01,70.22,576300.0,57.6671,57.8648,57.6589,57.8318,576300.0
2015-02-05 09:30:00,70.7,71.14,70.68,71.08,145900.0,58.2272,58.5895,58.2107,58.5401,145900.0
2015-02-05 09:35:00,71.08,71.24,71.02,71.03,81100.0,58.5401,58.6719,58.4907,58.4989,81100.0
2015-02-05 09:40:00,71.03,71.31,71.03,71.29,40900.0,58.4989,58.7295,58.4989,58.7131,40900.0
2015-02-05 09:45:00,71.27,71.3,71.16,71.24,91100.0,58.6966,58.7213,58.606,58.6719,91100.0
2015-02-05 09:50:00,71.24,71.3,71.17,71.21,54800.0,58.6719,58.7213,58.6142,58.6472,54800.0
2015-02-05 09:55:00,71.22,71.24,71.05,71.05,125300.0,58.6554,58.6719,58.5154,58.5154,125300.0
2015-02-05 10:00:00,71.08,71.29,71.08,71.2,68800.0,58.5401,58.7131,58.5401,58.639,68800.0
2015-02-05 10:05:00,71.2,71.21,71.07,71.08,58500.0,58.639,58.6472,58.5319,58.5401,58500.0
2015-02-05 10:10:00,71.08,71.09,71.0,71.05,58700.0,58.5401,58.5484,58.4742,58.5154,58700.0
2015-02-05 10:15:00,71.04,71.15,71.03,71.08,30100.0,58.5072,58.5978,58.4989,58.5401,30100.0
2015-02-05 10:20:00,71.07,71.12,71.03,71.12,41100.0,58.5319,58.5731,58.4989,58.5731,41100.0
2015-02-05 10:25:00,71.12,71.21,71.11,71.18,25700.0,58.5731,58.6472,58.5648,58.6225,25700.0
2015-02-05 10:30:00,71.2,71.24,71.16,71.22,63300.0,58.639,58.6719,58.606,58.6554,63300.0
2015-02-05 10:35:00,71.23,71.3,71.19,71.29,39800.0,58.6637,58.7213,58.6307,58.7131,39800.0
2015-02-05 10:40:00,71.28,71.31,71.21,71.25,28400.0,58.7048,58.7295,58.6472,58.6801,28400.0
2015-02-05 10:45:00,71.25,71.29,71.22,71.26,33600.0,58.6801,58.7131,58.6554,58.6884,33600.0
2015-02-05 10:50:00,71.27,71.31,71.22,71.28,38700.0,58.6966,58.7295,58.6554,58.7048,38700.0
2015-02-05 10:55:00,71.29,71.31,71.21,71.24,65600.0,58.7131,58.7295,58.6472,58.6719,65600.0
2015-02-05 11:00:00,71.24,71.3,71.23,71.29,41300.0,58.6719,58.7213,58.6637,58.7131,41300.0
2015-02-05 11:05:00,71.29,71.3,71.21,71.21,26900.0,58.7131,58.7213,58.6472,58.6472,26900.0
2015-02-05 11:10:00,71.22,71.27,71.21,71.25,31000.0,58.6554,58.6966,58.6472,58.6801,31000.0
2015-02-05 11:15:00,71.24,71.27,71.23,71.25,37100.0,58.6719,58.6966,58.6637,58.6801,37100.0
2015-02-05 11:20:00,71.25,71.28,71.23,71.26,27500.0,58.6801,58.7048,58.6637,58.6884,27500.0
2015-02-05 11:25:00,71.26,71.28,71.23,71.23,24600.0,58.6884,58.7048,58.6637,58.6637,24600.0
2015-02-05 11:30:00,71.23,71.25,71.19,71.2,28100.0,58.6637,58.6801,58.6307,58.639,28100.0
2015-02-05 11:35:00,71.19,71.22,71.18,71.2,17000.0,58.6307,58.6554,58.6225,58.639,17000.0
2015-02-05 11:40:00,71.2,71.21,71.15,71.16,23500.0,58.639,58.6472,58.5978,58.606,23500.0
2015-02-05 11:45:00,71.16,71.28,71.14,71.25,22200.0,58.606,58.7048,58.5895,58.6801,22200.0
2015-02-05 11:50:00,71.25,71.25,71.16,71.19,25600.0,58.6801,58.6801,58.606,58.6307,25600.0
2015-02-05 11:55:00,71.19,71.19,71.14,71.16,23800.0,58.6307,58.6307,58.5895,58.606,23800.0
2015-02-05 12:00:00,71.16,71.17,71.08,71.11,10000.0,58.606,58.6142,58.5401,58.5648,10000.0
2015-02-05 12:05:00,71.11,71.12,71.04,71.1,17100.0,58.5648,58.5731,58.5072,58.5566,17100.0
2015-02-05 12:10:00,71.09,71.09,71.04,71.04,13300.0,58.5484,58.5484,58.5072,58.5072,13300.0
2015-02-05 12:15:00,71.03,71.09,71.02,71.08,16700.0,58.4989,58.5484,58.4907,58.5401,16700.0
2015-02-05 12:20:00,71.08,71.1,71.06,71.06,10700.0,58.5401,58.5566,58.5236,58.5236,10700.0
2015-02-05 12:25:00,71.06,71.06,71.03,71.04,19600.0,58.5236,58.5236,58.4989,58.5072,19600.0
2015-02-05 12:30:00,71.04,71.12,71.04,71.09,36400.0,58.5072,58.5731,58.5072,58.5484,36400.0
2015-02-05 12:35:00,71.09,71.17,71.08,71.16,12500.0,58.5484,58.6142,58.5401,58.606,12500.0
2015-02-05 12:40:00,71.16,71.16,71.11,71.13,23900.0,58.606,58.606,58.5648,58.5813,23900.0
2015-02-05 12:45:00,71.14,71.2,71.11,71.12,22900.0,58.5895,58.639,58.5648,58.5731,22900.0
2015-02-05 12:50:00,71.12,71.14,71.05,71.05,22200.0,58.5731,58.5895,58.5154,58.5154,22200.0
2015-02-05 12:55:00,71.04,71.07,71.0,71.05,20000.0,58.5072,58.5319,58.4742,58.5154,20000.0
2015-02-05 13:00:00,71.06,71.16,71.02,71.15,14800.0,58.5236,58.606,58.4907,58.5978,14800.0
2015-02-05 13:05:00,71.15,71.19,71.13,71.16,21000.0,58.5978,58.6307,58.5813,58.606,21000.0
2015-02-05 13:10:00,71.15,71.16,71.13,71.15,24100.0,58.5978,58.606,58.5813,58.5978,24100.0
2015-02-05 13:15:00,71.16,71.17,71.13,71.14,30200.0,58.606,58.6142,58.5813,58.5895,30200.0
2015-02-05 13:20:00,71.15,71.21,71.14,71.16,29500.0,58.5978,58.6472,58.5895,58.606,29500.0
2015-02-05 13:25:00,71.16,71.17,71.12,71.12,9600.0,58.606,58.6142,58.5731,58.5731,9600.0
2015-02-05 13:30:00,71.13,71.18,71.09,71.16,14000.0,58.5813,58.6225,58.5484,58.606,14000.0
2015-02-05 13:35:00,71.16,71.18,71.14,71.17,16800.0,58.606,58.6225,58.5895,58.6142,16800.0
2015-02-05 13:40:00,71.18,71.2,71.17,71.18,11200.0,58.6225,58.639,58.6142,58.6225,11200.0
2015-02-05 13:45:00,71.18,71.2,71.16,71.2,15300.0,58.6225,58.639,58.606,58.639,15300.0
2015-02-05 13:50:00,71.19,71.2,71.12,71.12,29100.0,58.6307,58.639,58.5731,58.5731,29100.0
2015-02-05 13:55:00,71.13,71.18,71.13,71.18,48700.0,58.5813,58.6225,58.5813,58.6225,48700.0
2015-02-05 14:00:00,71.17,71.19,71.15,71.19,20900.0,58.6142,58.6307,58.5978,58.6307,20900.0
2015-02-05 14:05:00,71.19,71.22,71.17,71.21,15500.0,58.6307,58.6554,58.6142,58.6472,15500.0
2015-02-05 14:10:00,71.2,71.3,71.2,71.3,22500.0,58.639,58.7213,58.639,58.7213,22500.0
2015-02-05 14:15:00,71.3,71.35,71.29,71.34,30900.0,58.7213,58.7625,58.7131,58.7543,30900.0
2015-02-05 14:20:00,71.35,71.41,71.34,71.39,51800.0,58.7625,58.8119,58.7543,58.7954,51800.0
2015-02-05 14:25:00,71.38,71.41,71.35,71.38,35100.0,58.7872,58.8119,58.7625,58.7872,35100.0
2015-02-05 14:30:00,71.39,71.41,71.29,71.3,41100.0,58.7954,58.8119,58.7131,58.7213,41100.0
2015-02-05 14:35:00,71.29,71.31,71.28,71.3,35100.0,58.7131,58.7295,58.7048,58.7213,35100.0
2015-02-05 14:40:00,71.3,71.31,71.27,71.3,39900.0,58.7213,58.7295,58.6966,58.7213,39900.0
2015-02-05 14:45:00,71.3,71.4,71.28,71.38,71500.0,58.7213,58.8037,58.7048,58.7872,71500.0
2015-02-05 14:50:00,71.38,71.41,71.34,71.4,40200.0,58.7872,58.8119,58.7543,58.8037,40200.0
2015-02-05 14:55:00,71.4,71.46,71.36,71.46,33500.0,58.8037,58.8531,58.7707,58.8531,33500.0
2015-02-05 15:00:00,71.46,71.46,71.37,71.39,26800.0,58.8531,58.8531,58.779,58.7954,26800.0
2015-02-05 15:05:00,71.39,71.4,71.35,71.36,38000.0,58.7954,58.8037,58.7625,58.7707,38000.0
2015-02-05 15:10:00,71.35,71.36,71.28,71.34,48000.0,58.7625,58.7707,58.7048,58.7543,48000.0
2015-02-05 15:15:00,71.34,71.4,71.31,71.39,27900.0,58.7543,58.8037,58.7295,58.7954,27900.0
2015-02-05 15:20:00,71.4,71.41,71.37,71.41,45600.0,58.8037,58.8119,58.779,58.8119,45600.0
2015-02-05 15:25:00,71.41,71.5,71.4,71.49,52100.0,58.8119,58.886,58.8037,58.8778,52100.0
2015-02-05 15:30:00,71.49,71.5,71.43,71.49,41300.0,58.8778,58.886,58.8284,58.8778,41300.0
2015-02-05 15:35:00,71.5,71.57,71.48,71.56,43800.0,58.886,58.9437,58.8696,58.9354,43800.0
2015-02-05 15:40:00,71.56,71.56,71.5,71.51,99200.0,58.9354,58.9354,58.886,58.8943,99200.0
2015-02-05 15:45:00,71.51,71.51,71.36,71.37,75400.0,58.8943,58.8943,58.7707,58.779,75400.0
2015-02-05 15:50:00,71.37,71.41,71.37,71.41,118600.0,58.779,58.8119,58.779,58.8119,118600.0
2015-02-05 15:55:00,71.41,71.42,71.35,71.4,220800.0,58.8119,58.8201,58.7625,58.8037,220800.0
2015-02-06 09:30:00,71.16,71.21,70.91,70.98,83100.0,58.606,58.6472,58.4001,58.4578,83100.0
2015-02-06 09:35:00,71.0,71.09,70.83,70.84,35200.0,58.4742,58.5484,58.3342,58.3425,35200.0
2015-02-06 09:40:00,70.85,70.89,70.69,70.69,37300.0,58.3507,58.3836,58.2189,58.2189,37300.0
2015-02-06 09:45:00,70.69,70.82,70.64,70.8,32300.0,58.2189,58.326,58.1777,58.3095,32300.0
2015-02-06 09:50:00,70.79,70.95,70.79,70.84,30500.0,58.3013,58.4331,58.3013,58.3425,30500.0
2015-02-06 09:55:00,70.85,70.99,70.82,70.98,32700.0,58.3507,58.466,58.326,58.4578,32700.0
2015-02-06 10:00:00,71.0,71.08,70.96,71.0,43100.0,58.4742,58.5401,58.4413,58.4742,43100.0
2015-02-06 10:05:00,71.0,71.03,70.94,70.96,23100.0,58.4742,58.4989,58.4248,58.4413,23100.0
2015-02-06 10:10:00,70.97,71.08,70.96,71.03,16100.0,58.4495,58.5401,58.4413,58.4989,16100.0
2015-02-06 10:15:00,71.02,71.13,71.02,71.07,19600.0,58.4907,58.5813,58.4907,58.5319,19600.0
2015-02-06 10:20:00,71.07,71.19,71.06,71.19,21700.0,58.5319,58.6307,58.5236,58.6307,21700.0
2015-02-06 10:25:00,71.18,71.2,71.15,71.17,16100.0,58.6225,58.639,58.5978,58.6142,16100.0
2015-02-06 10:30:00,71.18,71.21,71.17,71.19,15400.0,58.6225,58.6472,58.6142,58.6307,15400.0
2015-02-06 10:35:00,71.18,71.22,71.17,71.18,35800.0,58.6225,58.6554,58.6142,58.6225,35800.0
2015-02-06 10:40:00,71.19,71.33,71.19,71.33,31300.0,58.6307,58.746,58.6307,58.746,31300.0
2015-02-06 10:45:00,71.34,71.38,71.32,71.38,23000.0,58.7543,58.7872,58.7378,58.7872,23000.0
2015-02-06 10:50:00,71.39,71.39,71.3,71.3,18900.0,58.7954,58.7954,58.7213,58.7213,18900.0
2015-02-06 10:55:00,71.31,71.32,71.23,71.23,11500.0,58.7295,58.7378,58.6637,58.6637,11500.0
2015-02-06 11:00:00,71.22,71.24,71.16,71.18,15000.0,58.6554,58.6719,58.606,58.6225,15000.0
2015-02-06 11:05:00,71.19,71.21,71.15,71.2,11800.0,58.6307,58.6472,58.5978,58.639,11800.0
2015-02-06 11:10:00,71.19,71.31,71.18,71.31,10600.0,58.6307,58.7295,58.6225,58.7295,10600.0
2015-02-06 11:15:00,71.31,71.35,71.28,71.29,9400.0,58.7295,58.7625,58.7048,58.7131,9400.0
2015-02-06 11:20:00,71.28,71.37,71.24,71.32,16200.0,58.7048,58.779,58.6719,58.7378,16200.0
2015-02-06 11:25:00,71.33,71.37,71.3,71.32,10600.0,58.746,58.779,58.7213,58.7378,10600.0
2015-02-06 11:30:00,71.31,71.31,71.16,71.18,23200.0,58.7295,58.7295,58.606,58.6225,23200.0
2015-02-06 11:35:00,71.16,71.21,71.09,71.19,20100.0,58.606,58.6472,58.5484,58.6307,20100.0
2015-02-06 11:40:00,71.16,71.2,71.1,71.19,16900.0,58.606,58.639,58.5566,58.6307,16900.0
2015-02-06 11:45:00,71.17,71.24,71.16,71.24,18200.0,58.6142,58.6719,58.606,58.6719,18200.0
2015-02-06 11:50:00,71.21,71.25,71.11,71.11,19700.0,58.6472,58.6801,58.5648,58.5648,19700.0
2015-02-06 11:55:00,71.13,71.14,71.09,71.11,9800.0,58.5813,58.5895,58.5484,58.5648,9800.0
2015-02-06 12:00:00,71.12,71.16,71.09,71.13,22800.0,58.5731,58.606,58.5484,58.5813,22800.0
2015-02-06 12:05:00,71.13,71.15,71.08,71.09,29100.0,58.5813,58.5978,58.5401,58.5484,29100.0
2015-02-06 12:10:00,71.09,71.13,71.03,71.03,19200.0,58.5484,58.5813,58.4989,58.4989,19200.0
2015-02-06 12:15:00,71.04,71.05,70.99,71.03,26400.0,58.5072,58.5154,58.466,58.4989,26400.0
2015-02-06 12:20:00,71.03,71.05,70.99,71.05,14500.0,58.4989,58.5154,58.466,58.5154,14500.0
2015-02-06 12:25:00,71.05,71.12,71.03,71.11,18500.0,58.5154,58.5731,58.4989,58.5648,18500.0
2015-02-06 12:30:00,71.12,71.15,71.07,71.07,21100.0,58.5731,58.5978,58.5319,58.5319,21100.0
2015-02-06 12:35:00,71.07,71.11,71.02,71.02,14200.0,58.5319,58.5648,58.4907,58.4907,14200.0
2015-02-06 12:40:00,71.03,71.03,70.83,70.83,25500.0,58.4989,58.4989,58.3342,58.3342,25500.0
2015-02-06 12:45:00,70.82,70.97,70.8,70.94,20700.0,58.326,58.4495,58.3095,58.4248,20700.0
2015-02-06 12:50:00,70.96,70.98,70.93,70.95,15400.0,58.4413,58.4578,58.4166,58.4331,15400.0
2015-02-06 12:55:00,70.95,71.01,70.95,70.99,36400.0,58.4331,58.4825,58.4331,58.466,36400.0
2015-02-06 13:00:00,70.99,71.04,70.96,70.98,24400.0,58.466,58.5072,58.4413,58.4578,24400.0
2015-02-06 13:05:00,70.98,70.99,70.85,70.9,37000.0,58.4578,58.466,58.3507,58.3919,37000.0
2015-02-06 13:10:00,70.88,70.89,70.83,70.83,29200.0,58.3754,58.3836,58.3342,58.3342,29200.0
2015-02-06 13:15:00,70.83,70.91,70.8,70.86,17400.0,58.3342,58.4001,58.3095,58.3589,17400.0
2015-02-06 13:20:00,70.87,70.89,70.82,70.84,12600.0,58.3672,58.3836,58.326,58.3425,12600.0
2015-02-06 13:25:00,70.84,70.85,70.72,70.78,31400.0,58.3425,58.3507,58.2436,58.293,31400.0
2015-02-06 13:30:00,70.78,70.82,70.73,70.82,15800.0,58.293,58.326,58.2519,58.326,15800.0
2015-02-06 13:35:00,70.83,70.83,70.71,70.82,12100.0,58.3342,58.3342,58.2354,58.326,12100.0
2015-02-06 13:40:00,70.82,70.95,70.81,70.92,22800.0,58.326,58.4331,58.3178,58.4083,22800.0
2015-02-06 13:45:00,70.92,71.03,70.92,71.03,21700.0,58.4083,58.4989,58.4083,58.4989,21700.0
2015-02-06 13:50:00,71.03,71.14,71.02,71.05,76300.0,58.4989,58.5895,58.4907,58.5154,76300.0
2015-02-06 13:55:00,71.04,71.1,71.04,71.08,29800.0,58.5072,58.5566,58.5072,58.5401,29800.0
2015-02-06 14:00:00,71.08,71.09,70.93,71.01,41500.0,58.5401,58.5484,58.4166,58.4825,41500.0
2015-02-06 14:05:00,71.01,71.02,70.87,70.87,17400.0,58.4825,58.4907,58.3672,58.3672,17400.0
2015-02-06 14:10:00,70.85,70.9,70.83,70.85,39300.0,58.3507,58.3919,58.3342,58.3507,39300.0
2015-02-06 14:15:00,70.87,70.88,70.81,70.85,27400.0,58.3672,58.3754,58.3178,58.3507,27400.0
2015-02-06 14:20:00,70.85,70.97,70.82,70.95,10800.0,58.3507,58.4495,58.326,58.4331,10800.0
2015-02-06 14:25:00,70.95,70.95,70.87,70.93,18700.0,58.4331,58.4331,58.3672,58.4166,18700.0
2015-02-06 14:30:00,70.93,70.94,70.84,70.9,26400.0,58.4166,58.4248,58.3425,58.3919,26400.0
2015-02-06 14:35:00,70.9,70.94,70.9,70.92,32600.0,58.3919,58.4248,58.3919,58.4083,32600.0
2015-02-06 14:40:00,70.92,70.97,70.92,70.93,23900.0,58.4083,58.4495,58.4083,58.4166,23900.0
2015-02-06 14:45:00,70.93,70.93,70.8,70.84,24900.0,58.4166,58.4166,58.3095,58.3425,24900.0
2015-02-06 14:50:00,70.84,70.84,70.74,70.77,25600.0,58.3425,58.3425,58.2601,58.2848,25600.0
2015-02-06 14:55:00,70.77,70.79,70.7,70.72,20200.0,58.2848,58.3013,58.2272,58.2436,20200.0
2015-02-06 15:00:00,70.72,70.73,70.54,70.58,37600.0,58.2436,58.2519,58.0954,58.1283,37600.0
2015-02-06 15:05:00,70.59,70.69,70.59,70.64,30200.0,58.1366,58.2189,58.1366,58.1777,30200.0
2015-02-06 15:10:00,70.64,70.64,70.55,70.6,37700.0,58.1777,58.1777,58.1036,58.1448,37700.0
2015-02-06 15:15:00,70.58,70.63,70.41,70.42,46500.0,58.1283,58.1695,57.9883,57.9966,46500.0
2015-02-06 15:20:00,70.42,70.61,70.4,70.58,67300.0,57.9966,58.153,57.9801,58.1283,67300.0
2015-02-06 15:25:00,70.58,70.62,70.4,70.41,34200.0,58.1283,58.1613,57.9801,57.9883,34200.0
2015-02-06 15:30:00,70.41,70.46,70.36,70.44,49000.0,57.9883,58.0295,57.9471,58.013,49000.0
2015-02-06 15:35:00,70.44,70.46,70.31,70.34,119400.0,58.013,58.0295,57.906,57.9307,119400.0
2015-02-06 15:40:00,70.33,70.35,70.23,70.29,68900.0,57.9224,57.9389,57.8401,57.8895,68900.0
2015-02-06 15:45:00,70.3,70.38,70.28,70.35,61100.0,57.8977,57.9636,57.8813,57.9389,61100.0
2015-02-06 15:50:00,70.35,70.44,70.35,70.39,113000.0,57.9389,58.013,57.9389,57.9719,113000.0
2015-02-06 15:55:00,70.39,70.43,70.28,70.43,275800.0,57.9719,58.0048,57.8813,58.0048,275800.0
2015-02-09 09:30:00,70.0,70.24,69.99,70.07,78400.0,57.6507,57.8483,57.6424,57.7083,78400.0
2015-02-09 09:35:00,70.06,70.16,69.94,70.0,54500.0,57.7001,57.7824,57.6012,57.6507,54500.0
2015-02-09 09:40:00,70.01,70.05,69.91,70.0,77300.0,57.6589,57.6918,57.5765,57.6507,77300.0
2015-02-09 09:45:00,70.0,70.19,69.95,70.11,38900.0,57.6507,57.8071,57.6095,57.7412,38900.0
2015-02-09 09:50:00,70.14,70.26,70.06,70.25,27100.0,57.766,57.8648,57.7001,57.8565,27100.0
2015-02-09 09:55:00,70.24,70.26,70.05,70.1,45500.0,57.8483,57.8648,57.6918,57.733,45500.0
2015-02-09 10:00:00,70.14,70.2,70.05,70.11,34300.0,57.766,57.8154,57.6918,57.7412,34300.0
2015-02-09 10:05:00,70.11,70.17,70.05,70.08,48500.0,57.7412,57.7907,57.6918,57.7165,48500.0
2015-02-09 10:10:00,70.09,70.11,69.96,69.97,55400.0,57.7248,57.7412,57.6177,57.6259,55400.0
2015-02-09 10:15:00,69.98,70.08,69.97,70.01,35700.0,57.6342,57.7165,57.6259,57.6589,35700.0
2015-02-09 10:20:00,70.01,70.05,69.94,69.96,43100.0,57.6589,57.6918,57.6012,57.6177,43100.0
2015-02-09 10:25:00,69.96,70.06,69.95,69.97,61100.0,57.6177,57.7001,57.6095,57.6259,61100.0
2015-02-09 10:30:00,69.95,70.04,69.93,70.03,34500.0,57.6095,57.6836,57.593,57.6754,34500.0
2015-02-09 10:35:00,70.04,70.1,69.97,69.99,39900.0,57.6836,57.733,57.6259,57.6424,39900.0
2015-02-09 10:40:00,69.98,69.99,69.91,69.94,55300.0,57.6342,57.6424,57.5765,57.6012,55300.0
2015-02-09 10:45:00,69.94,70.0,69.9,69.95,63800.0,57.6012,57.6507,57.5683,57.6095,63800.0
2015-02-09 10:50:00,69.95,70.0,69.91,69.95,80500.0,57.6095,57.6507,57.5765,57.6095,80500.0
2015-02-09 10:55:00,69.96,69.98,69.91,69.97,39300.0,57.6177,57.6342,57.5765,57.6259,39300.0
2015-02-09 11:00:00,69.96,70.03,69.92,70.01,41500.0,57.6177,57.6754,57.5848,57.6589,41500.0
2015-02-09 11:05:00,70.01,70.03,69.97,70.02,29400.0,57.6589,57.6754,57.6259,57.6671,29400.0
2015-02-09 11:10:00,70.02,70.02,69.96,69.98,32500.0,57.6671,57.6671,57.6177,57.6342,32500.0
2015-02-09 11:15:00,69.98,70.05,69.97,70.01,20400.0,57.6342,57.6918,57.6259,57.6589,20400.0
2015-02-09 11:20:00,70.03,70.04,70.0,70.01,31600.0,57.6754,57.6836,57.6507,57.6589,31600.0
2015-02-09 11:25:00,70.0,70.07,69.99,70.06,37800.0,57.6507,57.7083,57.6424,57.7001,37800.0
2015-02-09 11:30:00,70.07,70.08,70.02,70.03,25900.0,57.7083,57.7165,57.6671,57.6754,25900.0
2015-02-09 11:35:00,70.03,70.08,70.02,70.03,33700.0,57.6754,57.7165,57.6671,57.6754,33700.0
2015-02-09 11:40:00,70.03,70.07,70.0,70.0,29500.0,57.6754,57.7083,57.6507,57.6507,29500.0
2015-02-09 11:45:00,70.02,70.03,69.98,69.99,41000.0,57.6671,57.6754,57.6342,57.6424,41000.0
2015-02-09 11:50:00,69.99,70.07,69.98,70.02,15500.0,57.6424,57.7083,57.6342,57.6671,15500.0
2015-02-09 11:55:00,70.02,70.06,70.0,70.02,26700.0,57.6671,57.7001,57.6507,57.6671,26700.0
2015-02-09 12:00:00,70.03,70.08,70.03,70.07,23400.0,57.6754,57.7165,57.6754,57.7083,23400.0
2015-02-09 12:05:00,70.08,70.13,70.05,70.13,9200.0,57.7165,57.7577,57.6918,57.7577,9200.0
2015-02-09 12:10:00,70.12,70.14,70.09,70.09,37600.0,57.7495,57.766,57.7248,57.7248,37600.0
2015-02-09 12:15:00,70.1,70.12,70.04,70.09,35200.0,57.733,57.7495,57.6836,57.7248,35200.0
2015-02-09 12:20:00,70.09,70.13,70.07,70.1,21300.0,57.7248,57.7577,57.7083,57.733,21300.0
2015-02-09 12:25:00,70.11,70.14,70.06,70.12,17600.0,57.7412,57.766,57.7001,57.7495,17600.0
2015-02-09 12:30:00,70.14,70.15,70.09,70.11,25200.0,57.766,57.7742,57.7248,57.7412,25200.0
2015-02-09 12:35:00,70.09,70.12,70.06,70.06,21000.0,57.7248,57.7495,57.7001,57.7001,21000.0
2015-02-09 12:40:00,70.06,70.07,69.99,70.01,18000.0,57.7001,57.7083,57.6424,57.6589,18000.0
2015-02-09 12:45:00,70.03,70.03,69.97,70.02,14900.0,57.6754,57.6754,57.6259,57.6671,14900.0
2015-02-09 12:50:00,70.02,70.06,69.99,70.06,21200.0,57.6671,57.7001,57.6424,57.7001,21200.0
2015-02-09 12:55:00,70.05,70.06,69.99,70.0,13000.0,57.6918,57.7001,57.6424,57.6507,13000.0
2015-02-09 13:00:00,70.01,70.04,69.97,70.0,16900.0,57.6589,57.6836,57.6259,57.6507,16900.0
2015-02-09 13:05:00,70.01,70.05,69.99,70.01,12200.0,57.6589,57.6918,57.6424,57.6589,12200.0
2015-02-09 13:10:00,70.02,70.05,69.99,70.01,23600.0,57.6671,57.6918,57.6424,57.6589,23600.0
2015-02-09 13:15:00,70.01,70.05,69.98,70.01,12900.0,57.6589,57.6918,57.6342,57.6589,12900.0
2015-02-09 13:20:00,70.0,70.02,69.97,70.0,20800.0,57.6507,57.6671,57.6259,57.6507,20800.0
2015-02-09 13:25:00,70.0,70.01,69.93,69.94,25100.0,57.6507,57.6589,57.593,57.6012,25100.0
2015-02-09 13:30:00,69.94,69.94,69.9,69.93,31000.0,57.6012,57.6012,57.5683,57.593,31000.0
2015-02-09 13:35:00,69.93,69.94,69.87,69.88,20000.0,57.593,57.6012,57.5436,57.5518,20000.0
2015-02-09 13:40:00,69.88,69.89,69.75,69.75,47600.0,57.5518,57.5601,57.4448,57.4448,47600.0
2015-02-09 13:45:00,69.74,69.79,69.73,69.75,40900.0,57.4365,57.4777,57.4283,57.4448,40900.0
2015-02-09 13:50:00,69.75,69.79,69.74,69.78,24800.0,57.4448,57.4777,57.4365,57.4695,24800.0
2015-02-09 13:55:00,69.79,69.79,69.65,69.67,34800.0,57.4777,57.4777,57.3624,57.3789,34800.0
2015-02-09 14:00:00,69.67,69.69,69.62,69.68,30000.0,57.3789,57.3953,57.3377,57.3871,30000.0
2015-02-09 14:05:00,69.67,69.73,69.59,69.64,23900.0,57.3789,57.4283,57.313,57.3542,23900.0
2015-02-09 14:10:00,69.64,69.66,69.52,69.54,34300.0,57.3542,57.3706,57.2553,57.2718,34300.0
2015-02-09 14:15:00,69.54,69.64,69.52,69.62,72600.0,57.2718,57.3542,57.2553,57.3377,72600.0
2015-02-09 14:20:00,69.62,69.76,69.59,69.74,77200.0,57.3377,57.453,57.313,57.4365,77200.0
2015-02-09 14:25:00,69.73,69.77,69.73,69.73,26400.0,57.4283,57.4612,57.4283,57.4283,26400.0
2015-02-09 14:30:00,69.72,69.72,69.61,69.64,41200.0,57.4201,57.4201,57.3295,57.3542,41200.0
2015-02-09 14:35:00,69.64,69.66,69.59,69.62,22500.0,57.3542,57.3706,57.313,57.3377,22500.0
2015-02-09 14:40:00,69.62,69.65,69.58,69.59,30500.0,57.3377,57.3624,57.3048,57.313,30500.0
2015-02-09 14:45:00,69.6,69.62,69.52,69.56,63600.0,57.3212,57.3377,57.2553,57.2883,63600.0
2015-02-09 14:50:00,69.56,69.61,69.52,69.54,35800.0,57.2883,57.3295,57.2553,57.2718,35800.0
2015-02-09 14:55:00,69.54,69.59,69.5,69.5,42400.0,57.2718,57.313,57.2389,57.2389,42400.0
2015-02-09 15:00:00,69.51,69.52,69.42,69.44,38900.0,57.2471,57.2553,57.173,57.1894,38900.0
2015-02-09 15:05:00,69.45,69.51,69.38,69.5,112300.0,57.1977,57.2471,57.14,57.2389,112300.0
2015-02-09 15:10:00,69.49,69.59,69.47,69.56,46300.0,57.2306,57.313,57.2142,57.2883,46300.0
2015-02-09 15:15:00,69.55,69.61,69.54,69.55,62800.0,57.28,57.3295,57.2718,57.28,62800.0
2015-02-09 15:20:00,69.54,69.62,69.48,69.59,73700.0,57.2718,57.3377,57.2224,57.313,73700.0
2015-02-09 15:25:00,69.6,69.62,69.53,69.56,34000.0,57.3212,57.3377,57.2636,57.2883,34000.0
2015-02-09 15:30:00,69.57,69.58,69.48,69.5,66400.0,57.2965,57.3048,57.2224,57.2389,66400.0
2015-02-09 15:35:00,69.51,69.55,69.47,69.5,57600.0,57.2471,57.28,57.2142,57.2389,57600.0
2015-02-09 15:40:00,69.5,69.62,69.49,69.58,75900.0,57.2389,57.3377,57.2306,57.3048,75900.0
2015-02-09 15:45:00,69.59,69.63,69.5,69.59,74600.0,57.313,57.3459,57.2389,57.313,74600.0
2015-02-09 15:50:00,69.6,69.61,69.51,69.59,90100.0,57.3212,57.3295,57.2471,57.313,90100.0
2015-02-09 15:55:00,69.59,69.65,69.57,69.59,171600.0,57.313,57.3624,57.2965,57.313,171600.0
2015-02-10 09:30:00,70.11,70.34,70.11,70.34,80500.0,57.7412,57.9307,57.7412,57.9307,80500.0
2015-02-10 09:35:00,70.34,70.56,69.98,70.0,138900.0,57.9307,58.1119,57.6342,57.6507,138900.0
2015-02-10 09:40:00,69.98,70.08,69.89,69.95,58100.0,57.6342,57.7165,57.5601,57.6095,58100.0
2015-02-10 09:45:00,69.98,70.0,69.91,70.0,79200.0,57.6342,57.6507,57.5765,57.6507,79200.0
2015-02-10 09:50:00,70.0,70.01,69.97,69.98,43600.0,57.6507,57.6589,57.6259,57.6342,43600.0
2015-02-10 09:55:00,69.99,70.03,69.97,69.99,41700.0,57.6424,57.6754,57.6259,57.6424,41700.0
2015-02-10 10:00:00,70.0,70.01,69.96,69.99,54100.0,57.6507,57.6589,57.6177,57.6424,54100.0
2015-02-10 10:05:00,70.0,70.08,69.99,70.07,48800.0,57.6507,57.7165,57.6424,57.7083,48800.0
2015-02-10 10:10:00,70.08,70.12,70.03,70.05,44000.0,57.7165,57.7495,57.6754,57.6918,44000.0
2015-02-10 10:15:00,70.04,70.09,69.97,69.97,39200.0,57.6836,57.7248,57.6259,57.6259,39200.0
2015-02-10 10:20:00,69.97,70.02,69.92,70.02,59400.0,57.6259,57.6671,57.5848,57.6671,59400.0
2015-02-10 10:25:00,70.01,70.06,69.98,69.98,44400.0,57.6589,57.7001,57.6342,57.6342,44400.0
2015-02-10 10:30:00,69.99,70.01,69.95,69.95,44000.0,57.6424,57.6589,57.6095,57.6095,44000.0
2015-02-10 10:35:00,69.94,70.01,69.93,70.01,51600.0,57.6012,57.6589,57.593,57.6589,51600.0
2015-02-10 10:40:00,70.01,70.15,70.0,70.11,33100.0,57.6589,57.7742,57.6507,57.7412,33100.0
2015-02-10 10:45:00,70.12,70.16,69.91,69.94,48900.0,57.7495,57.7824,57.5765,57.6012,48900.0
2015-02-10 10:50:00,69.95,70.0,69.95,69.99,27400.0,57.6095,57.6507,57.6095,57.6424,27400.0
2015-02-10 10:55:00,70.0,70.04,69.99,70.0,71900.0,57.6507,57.6836,57.6424,57.6507,71900.0
2015-02-10 11:00:00,70.0,70.01,69.97,69.99,56800.0,57.6507,57.6589,57.6259,57.6424,56800.0
2015-02-10 11:05:00,70.0,70.11,69.97,70.1,58600.0,57.6507,57.7412,57.6259,57.733,58600.0
2015-02-10 11:10:00,70.11,70.18,70.11,70.15,48500.0,57.7412,57.7989,57.7412,57.7742,48500.0
2015-02-10 11:15:00,70.16,70.17,70.12,70.12,32800.0,57.7824,57.7907,57.7495,57.7495,32800.0
2015-02-10 11:20:00,70.12,70.15,70.1,70.12,32400.0,57.7495,57.7742,57.733,57.7495,32400.0
2015-02-10 11:25:00,70.12,70.19,70.12,70.13,65800.0,57.7495,57.8071,57.7495,57.7577,65800.0
2015-02-10 11:30:00,70.14,70.17,70.1,70.14,28400.0,57.766,57.7907,57.733,57.766,28400.0
2015-02-10 11:35:00,70.15,70.21,70.13,70.18,38700.0,57.7742,57.8236,57.7577,57.7989,38700.0
2015-02-10 11:40:00,70.18,70.26,70.18,70.21,26300.0,57.7989,57.8648,57.7989,57.8236,26300.0
2015-02-10 11:45:00,70.22,70.23,70.15,70.22,22700.0,57.8318,57.8401,57.7742,57.8318,22700.0
2015-02-10 11:50:00,70.23,70.26,70.17,70.24,21700.0,57.8401,57.8648,57.7907,57.8483,21700.0
2015-02-10 11:55:00,70.25,70.26,70.22,70.23,20800.0,57.8565,57.8648,57.8318,57.8401,20800.0
2015-02-10 12:00:00,70.24,70.26,70.16,70.19,30700.0,57.8483,57.8648,57.7824,57.8071,30700.0
2015-02-10 12:05:00,70.2,70.2,70.15,70.19,15600.0,57.8154,57.8154,57.7742,57.8071,15600.0
2015-02-10 12:10:00,70.2,70.27,70.19,70.25,42500.0,57.8154,57.873,57.8071,57.8565,42500.0
2015-02-10 12:15:00,70.25,70.27,70.23,70.26,37900.0,57.8565,57.873,57.8401,57.8648,37900.0
2015-02-10 12:20:00,70.26,70.27,70.24,70.24,18600.0,57.8648,57.873,57.8483,57.8483,18600.0
2015-02-10 12:25:00,70.24,70.25,70.18,70.2,22600.0,57.8483,57.8565,57.7989,57.8154,22600.0
2015-02-10 12:30:00,70.21,70.21,70.17,70.2,32100.0,57.8236,57.8236,57.7907,57.8154,32100.0
2015-02-10 12:35:00,70.2,70.21,70.17,70.18,40800.0,57.8154,57.8236,57.7907,57.7989,40800.0
2015-02-10 12:40:00,70.18,70.21,70.13,70.21,22900.0,57.7989,57.8236,57.7577,57.8236,22900.0
2015-02-10 12:45:00,70.2,70.22,70.19,70.21,39600.0,57.8154,57.8318,57.8071,57.8236,39600.0
2015-02-10 12:50:00,70.19,70.24,70.17,70.17,41100.0,57.8071,57.8483,57.7907,57.7907,41100.0
2015-02-10 12:55:00,70.18,70.23,70.16,70.2,61100.0,57.7989,57.8401,57.7824,57.8154,61100.0
2015-02-10 13:00:00,70.2,70.21,70.17,70.19,37500.0,57.8154,57.8236,57.7907,57.8071,37500.0
2015-02-10 13:05:00,70.2,70.23,70.18,70.21,18600.0,57.8154,57.8401,57.7989,57.8236,18600.0
2015-02-10 13:10:00,70.22,70.25,70.2,70.23,27000.0,57.8318,57.8565,57.8154,57.8401,27000.0
2015-02-10 13:15:00,70.23,70.26,70.23,70.26,21900.0,57.8401,57.8648,57.8401,57.8648,21900.0
2015-02-10 13:20:00,70.24,70.26,70.19,70.2,36900.0,57.8483,57.8648,57.8071,57.8154,36900.0
2015-02-10 13:25:00,70.2,70.28,70.2,70.26,42300.0,57.8154,57.8813,57.8154,57.8648,42300.0
2015-02-10 13:30:00,70.25,70.26,70.19,70.19,27000.0,57.8565,57.8648,57.8071,57.8071,27000.0
2015-02-10 13:35:00,70.19,70.23,70.18,70.22,28200.0,57.8071,57.8401,57.7989,57.8318,28200.0
2015-02-10 13:40:00,70.24,70.25,70.23,70.23,24200.0,57.8483,57.8565,57.8401,57.8401,24200.0
2015-02-10 13:45:00,70.24,70.26,70.19,70.2,31900.0,57.8483,57.8648,57.8071,57.8154,31900.0
2015-02-10 13:50:00,70.21,70.23,70.18,70.19,30900.0,57.8236,57.8401,57.7989,57.8071,30900.0
2015-02-10 13:55:00,70.19,70.22,70.18,70.19,44500.0,57.8071,57.8318,57.7989,57.8071,44500.0
2015-02-10 14:00:00,70.19,70.33,70.19,70.33,19600.0,57.8071,57.9224,57.8071,57.9224,19600.0
2015-02-10 14:05:00,70.33,70.4,70.31,70.37,61100.0,57.9224,57.9801,57.906,57.9554,61100.0
2015-02-10 14:10:00,70.36,70.41,70.35,70.39,54900.0,57.9471,57.9883,57.9389,57.9719,54900.0
2015-02-10 14:15:00,70.39,70.39,70.25,70.29,61200.0,57.9719,57.9719,57.8565,57.8895,61200.0
2015-02-10 14:20:00,70.28,70.31,70.28,70.29,30700.0,57.8813,57.906,57.8813,57.8895,30700.0
2015-02-10 14:25:00,70.3,70.4,70.29,70.39,35100.0,57.8977,57.9801,57.8895,57.9719,35100.0
2015-02-10 14:30:00,70.4,70.44,70.38,70.42,32400.0,57.9801,58.013,57.9636,57.9966,32400.0
2015-02-10 14:35:00,70.42,70.42,70.36,70.41,50500.0,57.9966,57.9966,57.9471,57.9883,50500.0
2015-02-10 14:40:00,70.42,70.43,70.37,70.37,35000.0,57.9966,58.0048,57.9554,57.9554,35000.0
2015-02-10 14:45:00,70.38,70.41,70.37,70.39,50400.0,57.9636,57.9883,57.9554,57.9719,50400.0
2015-02-10 14:50:00,70.4,70.41,70.37,70.41,49200.0,57.9801,57.9883,57.9554,57.9883,49200.0
2015-02-10 14:55:00,70.41,70.47,70.39,70.46,75200.0,57.9883,58.0377,57.9719,58.0295,75200.0
2015-02-10 15:00:00,70.46,70.48,70.45,70.48,44600.0,58.0295,58.046,58.0213,58.046,44600.0
2015-02-10 15:05:00,70.47,70.47,70.4,70.4,62600.0,58.0377,58.0377,57.9801,57.9801,62600.0
2015-02-10 15:10:00,70.42,70.42,70.35,70.36,112400.0,57.9966,57.9966,57.9389,57.9471,112400.0
2015-02-10 15:15:00,70.37,70.41,70.35,70.41,34500.0,57.9554,57.9883,57.9389,57.9883,34500.0
2015-02-10 15:20:00,70.41,70.46,70.4,70.45,70200.0,57.9883,58.0295,57.9801,58.0213,70200.0
2015-02-10 15:25:00,70.46,70.53,70.45,70.53,51900.0,58.0295,58.0872,58.0213,58.0872,51900.0
2015-02-10 15:30:00,70.53,70.53,70.46,70.47,83000.0,58.0872,58.0872,58.0295,58.0377,83000.0
2015-02-10 15:35:00,70.47,70.5,70.45,70.47,77300.0,58.0377,58.0624,58.0213,58.0377,77300.0
2015-02-10 15:40:00,70.47,70.48,70.39,70.39,123100.0,58.0377,58.046,57.9719,57.9719,123100.0
2015-02-10 15:45:00,70.4,70.48,70.39,70.46,126400.0,57.9801,58.046,57.9719,58.0295,126400.0
2015-02-10 15:50:00,70.47,70.51,70.44,70.45,195500.0,58.0377,58.0707,58.013,58.0213,195500.0
2015-02-10 15:55:00,70.45,70.53,70.42,70.45,729800.0,58.0213,58.0872,57.9966,58.0213,729800.0
2015-02-11 09:30:00,70.0,70.24,69.92,70.22,176100.0,58.0627,58.2618,57.9964,58.2452,176100.0
2015-02-11 09:35:00,70.22,70.39,70.18,70.38,57200.0,58.2452,58.3862,58.212,58.3779,57200.0
2015-02-11 09:40:00,70.39,70.62,70.3,70.33,55500.0,58.3862,58.577,58.3116,58.3365,55500.0
2015-02-11 09:45:00,70.32,70.33,70.19,70.29,46700.0,58.3282,58.3365,58.2203,58.3033,46700.0
2015-02-11 09:50:00,70.3,70.47,70.25,70.41,27100.0,58.3116,58.4526,58.2701,58.4028,27100.0
2015-02-11 09:55:00,70.41,70.5,70.3,70.45,36500.0,58.4028,58.4775,58.3116,58.436,36500.0
2015-02-11 10:00:00,70.46,70.46,70.28,70.34,25300.0,58.4443,58.4443,58.295,58.3448,25300.0
2015-02-11 10:05:00,70.32,70.32,70.17,70.19,28500.0,58.3282,58.3282,58.2037,58.2203,28500.0
2015-02-11 10:10:00,70.19,70.36,70.18,70.33,33300.0,58.2203,58.3613,58.212,58.3365,33300.0
2015-02-11 10:15:00,70.33,70.39,70.32,70.38,33800.0,58.3365,58.3862,58.3282,58.3779,33800.0
2015-02-11 10:20:00,70.37,70.48,70.35,70.45,41500.0,58.3696,58.4609,58.3531,58.436,41500.0
2015-02-11 10:25:00,70.45,70.47,70.4,70.45,24600.0,58.436,58.4526,58.3945,58.436,24600.0
2015-02-11 10:30:00,70.45,70.45,70.3,70.33,19900.0,58.436,58.436,58.3116,58.3365,19900.0
2015-02-11 10:35:00,70.34,70.34,70.23,70.25,59800.0,58.3448,58.3448,58.2535,58.2701,59800.0
2015-02-11 10:40:00,70.25,70.55,70.25,70.51,68500.0,58.2701,58.5189,58.2701,58.4858,68500.0
2015-02-11 10:45:00,70.51,70.51,70.44,70.48,23300.0,58.4858,58.4858,58.4277,58.4609,23300.0
2015-02-11 10:50:00,70.47,70.48,70.43,70.45,24300.0,58.4526,58.4609,58.4194,58.436,24300.0
2015-02-11 10:55:00,70.45,70.45,70.32,70.39,21200.0,58.436,58.436,58.3282,58.3862,21200.0
2015-02-11 11:00:00,70.39,70.43,70.38,70.39,30300.0,58.3862,58.4194,58.3779,58.3862,30300.0
2015-02-11 11:05:00,70.38,70.48,70.38,70.47,16800.0,58.3779,58.4609,58.3779,58.4526,16800.0
2015-02-11 11:10:00,70.47,70.47,70.33,70.33,27400.0,58.4526,58.4526,58.3365,58.3365,27400.0
2015-02-11 11:15:00,70.32,70.34,70.28,70.31,32200.0,58.3282,58.3448,58.295,58.3199,32200.0
2015-02-11 11:20:00,70.31,70.46,70.28,70.45,44400.0,58.3199,58.4443,58.295,58.436,44400.0
2015-02-11 11:25:00,70.45,70.46,70.37,70.37,32100.0,58.436,58.4443,58.3696,58.3696,32100.0
2015-02-11 11:30:00,70.38,70.38,70.26,70.34,29600.0,58.3779,58.3779,58.2784,58.3448,29600.0
2015-02-11 11:35:00,70.33,70.37,70.31,70.37,15800.0,58.3365,58.3696,58.3199,58.3696,15800.0
2015-02-11 11:40:00,70.38,70.4,70.34,70.35,29300.0,58.3779,58.3945,58.3448,58.3531,29300.0
2015-02-11 11:45:00,70.35,70.35,70.28,70.35,24800.0,58.3531,58.3531,58.295,58.3531,24800.0
2015-02-11 11:50:00,70.35,70.35,70.31,70.33,20800.0,58.3531,58.3531,58.3199,58.3365,20800.0
2015-02-11 11:55:00,70.33,70.34,70.31,70.32,27500.0,58.3365,58.3448,58.3199,58.3282,27500.0
2015-02-11 12:00:00,70.32,70.35,70.28,70.3,64000.0,58.3282,58.3531,58.295,58.3116,64000.0
2015-02-11 12:05:00,70.31,70.33,70.3,70.31,44000.0,58.3199,58.3365,58.3116,58.3199,44000.0
2015-02-11 12:10:00,70.3,70.3,70.16,70.2,15300.0,58.3116,58.3116,58.1955,58.2286,15300.0
2015-02-11 12:15:00,70.18,70.18,70.09,70.09,13000.0,58.212,58.212,58.1374,58.1374,13000.0
2015-02-11 12:20:00,70.09,70.11,70.04,70.07,17700.0,58.1374,58.154,58.0959,58.1208,17700.0
2015-02-11 12:25:00,70.08,70.09,70.02,70.05,35500.0,58.1291,58.1374,58.0793,58.1042,35500.0
2015-02-11 12:30:00,70.05,70.15,70.04,70.15,12900.0,58.1042,58.1872,58.0959,58.1872,12900.0
2015-02-11 12:35:00,70.16,70.19,70.09,70.1,20200.0,58.1955,58.2203,58.1374,58.1457,20200.0
2015-02-11 12:40:00,70.09,70.1,69.97,69.98,15600.0,58.1374,58.1457,58.0379,58.0461,15600.0
2015-02-11 12:45:00,70.0,70.01,69.93,69.96,11200.0,58.0627,58.071,58.0047,58.0296,11200.0
2015-02-11 12:50:00,69.96,69.97,69.89,69.89,9800.0,58.0296,58.0379,57.9715,57.9715,9800.0
2015-02-11 12:55:00,69.88,69.88,69.82,69.83,18300.0,57.9632,57.9632,57.9134,57.9217,18300.0
2015-02-11 13:00:00,69.84,69.93,69.84,69.91,20300.0,57.93,58.0047,57.93,57.9881,20300.0
2015-02-11 13:05:00,69.92,69.92,69.85,69.87,16800.0,57.9964,57.9964,57.9383,57.9549,16800.0
2015-02-11 13:10:00,69.87,69.87,69.69,69.73,31800.0,57.9549,57.9549,57.8056,57.8388,31800.0
2015-02-11 13:15:00,69.74,69.85,69.74,69.84,22500.0,57.8471,57.9383,57.8471,57.93,22500.0
2015-02-11 13:20:00,69.85,69.87,69.79,69.81,44300.0,57.9383,57.9549,57.8886,57.9051,44300.0
2015-02-11 13:25:00,69.82,69.83,69.78,69.81,15500.0,57.9134,57.9217,57.8803,57.9051,15500.0
2015-02-11 13:30:00,69.82,69.85,69.8,69.84,20600.0,57.9134,57.9383,57.8968,57.93,20600.0
2015-02-11 13:35:00,69.85,69.87,69.83,69.85,13200.0,57.9383,57.9549,57.9217,57.9383,13200.0
2015-02-11 13:40:00,69.86,69.92,69.86,69.9,20400.0,57.9466,57.9964,57.9466,57.9798,20400.0
2015-02-11 13:45:00,69.92,69.96,69.9,69.93,43300.0,57.9964,58.0296,57.9798,58.0047,43300.0
2015-02-11 13:50:00,69.94,70.0,69.93,69.93,21800.0,58.013,58.0627,58.0047,58.0047,21800.0
2015-02-11 13:55:00,69.93,70.01,69.9,69.99,66600.0,58.0047,58.071,57.9798,58.0544,66600.0
2015-02-11 14:00:00,69.99,70.01,69.97,70.01,22900.0,58.0544,58.071,58.0379,58.071,22900.0
2015-02-11 14:05:00,70.02,70.06,69.99,70.06,23700.0,58.0793,58.1125,58.0544,58.1125,23700.0
2015-02-11 14:10:00,70.08,70.09,70.0,70.0,17900.0,58.1291,58.1374,58.0627,58.0627,17900.0
2015-02-11 14:15:00,70.01,70.01,69.94,69.97,30900.0,58.071,58.071,58.013,58.0379,30900.0
2015-02-11 14:20:00,69.97,69.98,69.91,69.94,16200.0,58.0379,58.0461,57.9881,58.013,16200.0
2015-02-11 14:25:00,69.93,69.93,69.87,69.93,31600.0,58.0047,58.0047,57.9549,58.0047,31600.0
2015-02-11 14:30:00,69.92,69.95,69.89,69.95,45300.0,57.9964,58.0213,57.9715,58.0213,45300.0
2015-02-11 14:35:00,69.94,69.99,69.93,69.99,106800.0,58.013,58.0544,58.0047,58.0544,106800.0
2015-02-11 14:40:00,69.99,70.03,69.98,69.99,40600.0,58.0544,58.0876,58.0461,58.0544,40600.0
2015-02-11 14:45:00,69.99,70.05,69.99,70.0,22900.0,58.0544,58.1042,58.0544,58.0627,22900.0
2015-02-11 14:50:00,70.01,70.02,69.98,69.98,38100.0,58.071,58.0793,58.0461,58.0461,38100.0
2015-02-11 14:55:00,69.99,70.0,69.97,69.98,24400.0,58.0544,58.0627,58.0379,58.0461,24400.0
2015-02-11 15:00:00,69.98,70.01,69.96,69.97,42800.0,58.0461,58.071,58.0296,58.0379,42800.0
2015-02-11 15:05:00,69.97,70.0,69.94,69.95,30800.0,58.0379,58.0627,58.013,58.0213,30800.0
2015-02-11 15:10:00,69.95,70.0,69.94,69.98,38200.0,58.0213,58.0627,58.013,58.0461,38200.0
2015-02-11 15:15:00,69.99,70.02,69.96,70.0,59200.0,58.0544,58.0793,58.0296,58.0627,59200.0
2015-02-11 15:20:00,69.99,70.08,69.99,70.06,30000.0,58.0544,58.1291,58.0544,58.1125,30000.0
2015-02-11 15:25:00,70.08,70.24,70.08,70.15,44300.0,58.1291,58.2618,58.1291,58.1872,44300.0
2015-02-11 15:30:00,70.16,70.21,70.02,70.03,35400.0,58.1955,58.2369,58.0793,58.0876,35400.0
2015-02-11 15:35:00,70.04,70.1,70.02,70.06,28400.0,58.0959,58.1457,58.0793,58.1125,28400.0
2015-02-11 15:40:00,70.06,70.1,69.99,70.01,49600.0,58.1125,58.1457,58.0544,58.071,49600.0
2015-02-11 15:45:00,70.0,70.01,69.96,69.98,97000.0,58.0627,58.071,58.0296,58.0461,97000.0
2015-02-11 15:50:00,69.98,70.0,69.91,69.97,49300.0,58.0461,58.0627,57.9881,58.0379,49300.0
2015-02-11 15:55:00,69.97,70.03,69.94,69.95,214500.0,58.0379,58.0876,58.013,58.0213,214500.0
2015-02-12 09:30:00,70.19,70.2,69.91,69.97,131000.0,58.2203,58.2286,57.9881,58.0379,131000.0
2015-02-12 09:35:00,69.97,70.05,69.92,69.97,55700.0,58.0379,58.1042,57.9964,58.0379,55700.0
2015-02-12 09:40:00,69.97,70.06,69.86,70.04,37000.0,58.0379,58.1125,57.9466,58.0959,37000.0
2015-02-12 09:45:00,70.06,70.07,69.95,69.97,44500.0,58.1125,58.1208,58.0213,58.0379,44500.0
2015-02-12 09:50:00,69.95,69.97,69.83,69.87,45400.0,58.0213,58.0379,57.9217,57.9549,45400.0
2015-02-12 09:55:00,69.88,70.02,69.87,70.0,34400.0,57.9632,58.0793,57.9549,58.0627,34400.0
2015-02-12 10:00:00,69.99,70.07,69.94,70.06,20700.0,58.0544,58.1208,58.013,58.1125,20700.0
2015-02-12 10:05:00,70.07,70.08,69.99,70.02,29200.0,58.1208,58.1291,58.0544,58.0793,29200.0
2015-02-12 10:10:00,70.01,70.02,69.91,69.95,26700.0,58.071,58.0793,57.9881,58.0213,26700.0
2015-02-12 10:15:00,69.95,70.02,69.93,69.94,29000.0,58.0213,58.0793,58.0047,58.013,29000.0
2015-02-12 10:20:00,69.94,69.97,69.9,69.92,40400.0,58.013,58.0379,57.9798,57.9964,40400.0
2015-02-12 10:25:00,69.92,69.93,69.85,69.86,44600.0,57.9964,58.0047,57.9383,57.9466,44600.0
2015-02-12 10:30:00,69.85,70.01,69.85,69.99,45900.0,57.9383,58.071,57.9383,58.0544,45900.0
2015-02-12 10:35:00,69.99,70.03,69.94,69.97,63000.0,58.0544,58.0876,58.013,58.0379,63000.0
2015-02-12 10:40:00,69.96,70.05,69.96,70.05,62500.0,58.0296,58.1042,58.0296,58.1042,62500.0
2015-02-12 10:45:00,70.06,70.18,70.06,70.17,13100.0,58.1125,58.212,58.1125,58.2037,13100.0
2015-02-12 10:50:00,70.17,70.17,70.09,70.09,14400.0,58.2037,58.2037,58.1374,58.1374,14400.0
2015-02-12 10:55:00,70.1,70.16,70.04,70.07,20300.0,58.1457,58.1955,58.0959,58.1208,20300.0
2015-02-12 11:00:00,70.08,70.08,69.96,70.0,22200.0,58.1291,58.1291,58.0296,58.0627,22200.0
2015-02-12 11:05:00,70.01,70.15,69.98,70.14,24400.0,58.071,58.1872,58.0461,58.1789,24400.0
2015-02-12 11:10:00,70.13,70.22,70.1,70.2,26100.0,58.1706,58.2452,58.1457,58.2286,26100.0
2015-02-12 11:15:00,70.21,70.21,70.09,70.1,17500.0,58.2369,58.2369,58.1374,58.1457,17500.0
2015-02-12 11:20:00,70.09,70.1,70.01,70.03,17800.0,58.1374,58.1457,58.071,58.0876,17800.0
2015-02-12 11:25:00,70.03,70.09,69.99,70.08,23000.0,58.0876,58.1374,58.0544,58.1291,23000.0
2015-02-12 11:30:00,70.09,70.14,70.05,70.12,25800.0,58.1374,58.1789,58.1042,58.1623,25800.0
2015-02-12 11:35:00,70.13,70.19,70.12,70.19,26500.0,58.1706,58.2203,58.1623,58.2203,26500.0
2015-02-12 11:40:00,70.19,70.2,70.05,70.07,47100.0,58.2203,58.2286,58.1042,58.1208,47100.0
2015-02-12 11:45:00,70.06,70.13,70.05,70.1,15200.0,58.1125,58.1706,58.1042,58.1457,15200.0
2015-02-12 11:50:00,70.11,70.3,70.1,70.26,36400.0,58.154,58.3116,58.1457,58.2784,36400.0
2015-02-12 11:55:00,70.28,70.28,70.15,70.16,12100.0,58.295,58.295,58.1872,58.1955,12100.0
2015-02-12 12:00:00,70.17,70.3,70.16,70.29,18100.0,58.2037,58.3116,58.1955,58.3033,18100.0
2015-02-12 12:05:00,70.3,70.33,70.28,70.33,16400.0,58.3116,58.3365,58.295,58.3365,16400.0
2015-02-12 12:10:00,70.35,70.35,70.22,70.23,14900.0,58.3531,58.3531,58.2452,58.2535,14900.0
2015-02-12 12:15:00,70.23,70.25,70.21,70.22,15100.0,58.2535,58.2701,58.2369,58.2452,15100.0
2015-02-12 12:20:00,70.22,70.23,70.17,70.22,14000.0,58.2452,58.2535,58.2037,58.2452,14000.0
2015-02-12 12:25:00,70.22,70.32,70.22,70.32,19800.0,58.2452,58.3282,58.2452,58.3282,19800.0
2015-02-12 12:30:00,70.33,70.39,70.33,70.36,22400.0,58.3365,58.3862,58.3365,58.3613,22400.0
2015-02-12 12:35:00,70.36,70.37,70.31,70.36,12400.0,58.3613,58.3696,58.3199,58.3613,12400.0
2015-02-12 12:40:00,70.37,70.41,70.34,70.35,23100.0,58.3696,58.4028,58.3448,58.3531,23100.0
2015-02-12 12:45:00,70.37,70.37,70.2,70.2,14800.0,58.3696,58.3696,58.2286,58.2286,14800.0
2015-02-12 12:50:00,70.2,70.23,70.14,70.19,48500.0,58.2286,58.2535,58.1789,58.2203,48500.0
2015-02-12 12:55:00,70.19,70.32,70.19,70.31,49500.0,58.2203,58.3282,58.2203,58.3199,49500.0
2015-02-12 13:00:00,70.32,70.37,70.24,70.25,48700.0,58.3282,58.3696,58.2618,58.2701,48700.0
2015-02-12 13:05:00,70.25,70.35,70.25,70.34,11000.0,58.2701,58.3531,58.2701,58.3448,11000.0
2015-02-12 13:10:00,70.34,70.39,70.27,70.3,12500.0,58.3448,58.3862,58.2867,58.3116,12500.0
2015-02-12 13:15:00,70.3,70.32,70.25,70.26,10900.0,58.3116,58.3282,58.2701,58.2784,10900.0
2015-02-12 13:20:00,70.27,70.3,70.23,70.29,18400.0,58.2867,58.3116,58.2535,58.3033,18400.0
2015-02-12 13:25:00,70.29,70.3,70.22,70.22,10700.0,58.3033,58.3116,58.2452,58.2452,10700.0
2015-02-12 13:30:00,70.23,70.26,70.2,70.24,42600.0,58.2535,58.2784,58.2286,58.2618,42600.0
2015-02-12 13:35:00,70.24,70.29,70.23,70.26,18200.0,58.2618,58.3033,58.2535,58.2784,18200.0
2015-02-12 13:40:00,70.26,70.35,70.26,70.32,14300.0,58.2784,58.3531,58.2784,58.3282,14300.0
2015-02-12 13:45:00,70.32,70.39,70.31,70.34,16400.0,58.3282,58.3862,58.3199,58.3448,16400.0
2015-02-12 13:50:00,70.35,70.35,70.28,70.34,48200.0,58.3531,58.3531,58.295,58.3448,48200.0
2015-02-12 13:55:00,70.34,70.4,70.34,70.39,10700.0,58.3448,58.3945,58.3448,58.3862,10700.0
2015-02-12 14:00:00,70.38,70.39,70.31,70.31,16400.0,58.3779,58.3862,58.3199,58.3199,16400.0
2015-02-12 14:05:00,70.31,70.31,70.2,70.23,29500.0,58.3199,58.3199,58.2286,58.2535,29500.0
2015-02-12 14:10:00,70.23,70.23,70.16,70.2,13300.0,58.2535,58.2535,58.1955,58.2286,13300.0
2015-02-12 14:15:00,70.21,70.28,70.18,70.28,13900.0,58.2369,58.295,58.212,58.295,13900.0
2015-02-12 14:20:00,70.28,70.33,70.27,70.33,11300.0,58.295,58.3365,58.2867,58.3365,11300.0
2015-02-12 14:25:00,70.33,70.36,70.3,70.3,18500.0,58.3365,58.3613,58.3116,58.3116,18500.0
2015-02-12 14:30:00,70.3,70.32,70.28,70.29,14300.0,58.3116,58.3282,58.295,58.3033,14300.0
2015-02-12 14:35:00,70.29,70.31,70.23,70.25,17500.0,58.3033,58.3199,58.2535,58.2701,17500.0
2015-02-12 14:40:00,70.25,70.33,70.24,70.28,22900.0,58.2701,58.3365,58.2618,58.295,22900.0
2015-02-12 14:45:00,70.27,70.29,70.24,70.29,17500.0,58.2867,58.3033,58.2618,58.3033,17500.0
2015-02-12 14:50:00,70.28,70.29,70.24,70.26,10700.0,58.295,58.3033,58.2618,58.2784,10700.0
2015-02-12 14:55:00,70.26,70.3,70.25,70.28,14600.0,58.2784,58.3116,58.2701,58.295,14600.0
2015-02-12 15:00:00,70.28,70.38,70.28,70.35,24300.0,58.295,58.3779,58.295,58.3531,24300.0
2015-02-12 15:05:00,70.36,70.45,70.33,70.44,26200.0,58.3613,58.436,58.3365,58.4277,26200.0
2015-02-12 15:10:00,70.45,70.45,70.38,70.4,24700.0,58.436,58.436,58.3779,58.3945,24700.0
2015-02-12 15:15:00,70.41,70.44,70.4,70.43,20800.0,58.4028,58.4277,58.3945,58.4194,20800.0
2015-02-12 15:20:00,70.44,70.47,70.41,70.47,45700.0,58.4277,58.4526,58.4028,58.4526,45700.0
2015-02-12 15:25:00,70.46,70.49,70.44,70.45,30900.0,58.4443,58.4692,58.4277,58.436,30900.0
2015-02-12 15:30:00,70.45,70.51,70.43,70.47,38500.0,58.436,58.4858,58.4194,58.4526,38500.0
2015-02-12 15:35:00,70.47,70.5,70.44,70.46,52300.0,58.4526,58.4775,58.4277,58.4443,52300.0
2015-02-12 15:40:00,70.45,70.47,70.43,70.46,88100.0,58.436,58.4526,58.4194,58.4443,88100.0
2015-02-12 15:45:00,70.46,70.48,70.43,70.45,73600.0,58.4443,58.4609,58.4194,58.436,73600.0
2015-02-12 15:50:00,70.46,70.5,70.44,70.5,99000.0,58.4443,58.4775,58.4277,58.4775,99000.0
2015-02-12 15:55:00,70.49,70.55,70.47,70.52,137700.0,58.4692,58.5189,58.4526,58.4941,137700.0
2015-02-13 09:30:00,70.69,70.7,70.48,70.7,62100.0,58.6351,58.6434,58.4609,58.6434,62100.0
2015-02-13 09:35:00,70.69,70.7,70.37,70.69,45400.0,58.6351,58.6434,58.3696,58.6351,45400.0
2015-02-13 09:40:00,70.7,70.82,70.68,70.82,27100.0,58.6434,58.7429,58.6268,58.7429,27100.0
2015-02-13 09:45:00,70.82,70.84,70.62,70.67,56300.0,58.7429,58.7595,58.577,58.6185,56300.0
2015-02-13 09:50:00,70.68,70.72,70.6,70.72,28800.0,58.6268,58.66,58.5604,58.66,28800.0
2015-02-13 09:55:00,70.72,70.78,70.67,70.73,22200.0,58.66,58.7097,58.6185,58.6683,22200.0
2015-02-13 10:00:00,70.72,70.75,70.63,70.65,33000.0,58.66,58.6848,58.5853,58.6019,33000.0
2015-02-13 10:05:00,70.64,70.64,70.47,70.54,18900.0,58.5936,58.5936,58.4526,58.5107,18900.0
2015-02-13 10:10:00,70.53,70.6,70.49,70.58,16900.0,58.5024,58.5604,58.4692,58.5438,16900.0
2015-02-13 10:15:00,70.58,70.65,70.55,70.65,26200.0,58.5438,58.6019,58.5189,58.6019,26200.0
2015-02-13 10:20:00,70.64,70.8,70.63,70.79,30500.0,58.5936,58.7263,58.5853,58.718,30500.0
2015-02-13 10:25:00,70.79,70.88,70.78,70.87,21800.0,58.718,58.7927,58.7097,58.7844,21800.0
2015-02-13 10:30:00,70.88,70.89,70.71,70.71,22000.0,58.7927,58.801,58.6517,58.6517,22000.0
2015-02-13 10:35:00,70.7,70.74,70.62,70.64,19600.0,58.6434,58.6765,58.577,58.5936,19600.0
2015-02-13 10:40:00,70.64,70.66,70.58,70.63,15100.0,58.5936,58.6102,58.5438,58.5853,15100.0
2015-02-13 10:45:00,70.64,70.7,70.55,70.57,16500.0,58.5936,58.6434,58.5189,58.5355,16500.0
2015-02-13 10:50:00,70.57,70.65,70.54,70.64,28400.0,58.5355,58.6019,58.5107,58.5936,28400.0
2015-02-13 10:55:00,70.65,70.67,70.56,70.59,24000.0,58.6019,58.6185,58.5272,58.5521,24000.0
2015-02-13 11:00:00,70.6,70.64,70.57,70.57,28200.0,58.5604,58.5936,58.5355,58.5355,28200.0
2015-02-13 11:05:00,70.57,70.57,70.46,70.46,38600.0,58.5355,58.5355,58.4443,58.4443,38600.0
2015-02-13 11:10:00,70.47,70.52,70.45,70.47,17700.0,58.4526,58.4941,58.436,58.4526,17700.0
2015-02-13 11:15:00,70.47,70.5,70.45,70.46,17700.0,58.4526,58.4775,58.436,58.4443,17700.0
2015-02-13 11:20:00,70.46,70.48,70.41,70.42,27700.0,58.4443,58.4609,58.4028,58.4111,27700.0
2015-02-13 11:25:00,70.42,70.49,70.41,70.45,15300.0,58.4111,58.4692,58.4028,58.436,15300.0
2015-02-13 11:30:00,70.45,70.54,70.45,70.54,16300.0,58.436,58.5107,58.436,58.5107,16300.0
2015-02-13 11:35:00,70.54,70.55,70.46,70.46,12500.0,58.5107,58.5189,58.4443,58.4443,12500.0
2015-02-13 11:40:00,70.46,70.54,70.46,70.54,16500.0,58.4443,58.5107,58.4443,58.5107,16500.0
2015-02-13 11:45:00,70.55,70.61,70.54,70.59,18500.0,58.5189,58.5687,58.5107,58.5521,18500.0
2015-02-13 11:50:00,70.59,70.61,70.58,70.6,11800.0,58.5521,58.5687,58.5438,58.5604,11800.0
2015-02-13 11:55:00,70.59,70.61,70.54,70.54,9900.0,58.5521,58.5687,58.5107,58.5107,9900.0
2015-02-13 12:00:00,70.56,70.62,70.55,70.59,11500.0,58.5272,58.577,58.5189,58.5521,11500.0
2015-02-13 12:05:00,70.59,70.6,70.53,70.56,12800.0,58.5521,58.5604,58.5024,58.5272,12800.0
2015-02-13 12:10:00,70.55,70.55,70.46,70.51,11200.0,58.5189,58.5189,58.4443,58.4858,11200.0
2015-02-13 12:15:00,70.52,70.53,70.46,70.47,58900.0,58.4941,58.5024,58.4443,58.4526,58900.0
2015-02-13 12:20:00,70.45,70.47,70.37,70.39,21400.0,58.436,58.4526,58.3696,58.3862,21400.0
2015-02-13 12:25:00,70.38,70.45,70.37,70.43,17500.0,58.3779,58.436,58.3696,58.4194,17500.0
2015-02-13 12:30:00,70.41,70.43,70.38,70.41,14900.0,58.4028,58.4194,58.3779,58.4028,14900.0
2015-02-13 12:35:00,70.41,70.44,70.39,70.42,19900.0,58.4028,58.4277,58.3862,58.4111,19900.0
2015-02-13 12:40:00,70.42,70.45,70.39,70.41,18600.0,58.4111,58.436,58.3862,58.4028,18600.0
2015-02-13 12:45:00,70.4,70.41,70.29,70.3,28400.0,58.3945,58.4028,58.3033,58.3116,28400.0
2015-02-13 12:50:00,70.3,70.33,70.25,70.3,24200.0,58.3116,58.3365,58.2701,58.3116,24200.0
2015-02-13 12:55:00,70.29,70.29,70.2,70.2,14400.0,58.3033,58.3033,58.2286,58.2286,14400.0
2015-02-13 13:00:00,70.19,70.39,70.19,70.36,16100.0,58.2203,58.3862,58.2203,58.3613,16100.0
2015-02-13 13:05:00,70.37,70.37,70.32,70.35,10900.0,58.3696,58.3696,58.3282,58.3531,10900.0
2015-02-13 13:10:00,70.34,70.35,70.26,70.26,20300.0,58.3448,58.3531,58.2784,58.2784,20300.0
2015-02-13 13:15:00,70.27,70.34,70.25,70.3,13600.0,58.2867,58.3448,58.2701,58.3116,13600.0
2015-02-13 13:20:00,70.31,70.31,70.21,70.27,15100.0,58.3199,58.3199,58.2369,58.2867,15100.0
2015-02-13 13:25:00,70.29,70.37,70.28,70.32,11000.0,58.3033,58.3696,58.295,58.3282,11000.0
2015-02-13 13:30:00,70.32,70.32,70.25,70.26,10100.0,58.3282,58.3282,58.2701,58.2784,10100.0
2015-02-13 13:35:00,70.27,70.34,70.27,70.34,12600.0,58.2867,58.3448,58.2867,58.3448,12600.0
2015-02-13 13:40:00,70.33,70.33,70.24,70.27,7400.0,58.3365,58.3365,58.2618,58.2867,7400.0
2015-02-13 13:45:00,70.28,70.33,70.27,70.32,11000.0,58.295,58.3365,58.2867,58.3282,11000.0
2015-02-13 13:50:00,70.33,70.37,70.32,70.36,14400.0,58.3365,58.3696,58.3282,58.3613,14400.0
2015-02-13 13:55:00,70.36,70.38,70.33,70.35,17900.0,58.3613,58.3779,58.3365,58.3531,17900.0
2015-02-13 14:00:00,70.34,70.36,70.3,70.35,15000.0,58.3448,58.3613,58.3116,58.3531,15000.0
2015-02-13 14:05:00,70.35,70.38,70.34,70.35,17000.0,58.3531,58.3779,58.3448,58.3531,17000.0
2015-02-13 14:10:00,70.35,70.46,70.34,70.41,21700.0,58.3531,58.4443,58.3448,58.4028,21700.0
2015-02-13 14:15:00,70.41,70.41,70.37,70.41,18200.0,58.4028,58.4028,58.3696,58.4028,18200.0
2015-02-13 14:20:00,70.41,70.48,70.4,70.47,17700.0,58.4028,58.4609,58.3945,58.4526,17700.0
2015-02-13 14:25:00,70.47,70.52,70.47,70.5,10800.0,58.4526,58.4941,58.4526,58.4775,10800.0
2015-02-13 14:30:00,70.49,70.5,70.46,70.48,14300.0,58.4692,58.4775,58.4443,58.4609,14300.0
2015-02-13 14:35:00,70.48,70.5,70.47,70.48,11700.0,58.4609,58.4775,58.4526,58.4609,11700.0
2015-02-13 14:40:00,70.47,70.51,70.45,70.5,16700.0,58.4526,58.4858,58.436,58.4775,16700.0
2015-02-13 14:45:00,70.5,70.58,70.49,70.56,37500.0,58.4775,58.5438,58.4692,58.5272,37500.0
2015-02-13 14:50:00,70.56,70.61,70.54,70.61,18900.0,58.5272,58.5687,58.5107,58.5687,18900.0
2015-02-13 14:55:00,70.6,70.63,70.57,70.58,26400.0,58.5604,58.5853,58.5355,58.5438,26400.0
2015-02-13 15:00:00,70.57,70.57,70.52,70.53,33000.0,58.5355,58.5355,58.4941,58.5024,33000.0
2015-02-13 15:05:00,70.54,70.65,70.53,70.6,49400.0,58.5107,58.6019,58.5024,58.5604,49400.0
2015-02-13 15:10:00,70.61,70.64,70.59,70.59,24500.0,58.5687,58.5936,58.5521,58.5521,24500.0
2015-02-13 15:15:00,70.59,70.65,70.57,70.63,36500.0,58.5521,58.6019,58.5355,58.5853,36500.0
2015-02-13 15:20:00,70.63,70.63,70.56,70.6,42000.0,58.5853,58.5853,58.5272,58.5604,42000.0
2015-02-13 15:25:00,70.6,70.64,70.6,70.61,39800.0,58.5604,58.5936,58.5604,58.5687,39800.0
2015-02-13 15:30:00,70.61,70.61,70.5,70.52,44300.0,58.5687,58.5687,58.4775,58.4941,44300.0
2015-02-13 15:35:00,70.52,70.56,70.51,70.53,39000.0,58.4941,58.5272,58.4858,58.5024,39000.0
2015-02-13 15:40:00,70.53,70.57,70.51,70.56,31300.0,58.5024,58.5355,58.4858,58.5272,31300.0
2015-02-13 15:45:00,70.55,70.55,70.45,70.5,82400.0,58.5189,58.5189,58.436,58.4775,82400.0
2015-02-13 15:50:00,70.5,70.55,70.5,70.55,58900.0,58.4775,58.5189,58.4775,58.5189,58900.0
2015-02-13 15:55:00,70.55,70.58,70.54,70.57,112700.0,58.5189,58.5438,58.5107,58.5355,112700.0
2015-02-17 09:30:00,70.41,70.74,70.3,70.67,175100.0,58.4028,58.6765,58.3116,58.6185,175100.0
2015-02-17 09:35:00,70.66,70.95,70.66,70.93,81800.0,58.6102,58.8507,58.6102,58.8341,81800.0
2015-02-17 09:40:00,70.94,71.13,70.93,70.96,83300.0,58.8424,59.0,58.8341,58.859,83300.0
2015-02-17 09:45:00,70.94,71.0,70.84,70.85,21600.0,58.8424,58.8922,58.7595,58.7678,21600.0
2015-02-17 09:50:00,70.83,71.03,70.83,70.99,28300.0,58.7512,58.9171,58.7512,58.8839,28300.0
2015-02-17 09:55:00,70.98,71.18,70.97,71.16,24300.0,58.8756,59.0415,58.8673,59.0249,24300.0
2015-02-17 10:00:00,71.15,71.19,71.1,71.19,23400.0,59.0166,59.0498,58.9752,59.0498,23400.0
2015-02-17 10:05:00,71.18,71.28,71.17,71.18,40100.0,59.0415,59.1245,59.0332,59.0415,40100.0
2015-02-17 10:10:00,71.17,71.28,71.16,71.23,23700.0,59.0332,59.1245,59.0249,59.083,23700.0
2015-02-17 10:15:00,71.25,71.27,71.17,71.19,25200.0,59.0996,59.1162,59.0332,59.0498,25200.0
2015-02-17 10:20:00,71.2,71.22,71.1,71.18,29300.0,59.0581,59.0747,58.9752,59.0415,29300.0
2015-02-17 10:25:00,71.18,71.28,71.14,71.25,30600.0,59.0415,59.1245,59.0083,59.0996,30600.0
2015-02-17 10:30:00,71.25,71.25,71.16,71.16,22900.0,59.0996,59.0996,59.0249,59.0249,22900.0
2015-02-17 10:35:00,71.15,71.26,71.11,71.19,24600.0,59.0166,59.1079,58.9834,59.0498,24600.0
2015-02-17 10:40:00,71.21,71.25,71.17,71.2,31000.0,59.0664,59.0996,59.0332,59.0581,31000.0
2015-02-17 10:45:00,71.2,71.22,71.12,71.14,26500.0,59.0581,59.0747,58.9917,59.0083,26500.0
2015-02-17 10:50:00,71.13,71.15,71.06,71.08,17900.0,59.0,59.0166,58.942,58.9586,17900.0
2015-02-17 10:55:00,71.08,71.08,71.02,71.05,25700.0,58.9586,58.9586,58.9088,58.9337,25700.0
2015-02-17 11:00:00,71.04,71.13,71.04,71.12,23100.0,58.9254,59.0,58.9254,58.9917,23100.0
2015-02-17 11:05:00,71.12,71.13,71.07,71.11,25500.0,58.9917,59.0,58.9503,58.9834,25500.0
2015-02-17 11:10:00,71.11,71.12,71.04,71.05,25700.0,58.9834,58.9917,58.9254,58.9337,25700.0
2015-02-17 11:15:00,71.05,71.09,70.93,70.93,35400.0,58.9337,58.9669,58.8341,58.8341,35400.0
2015-02-17 11:20:00,70.95,71.01,70.91,71.01,47100.0,58.8507,58.9005,58.8176,58.9005,47100.0
2015-02-17 11:25:00,71.02,71.02,70.95,71.02,30000.0,58.9088,58.9088,58.8507,58.9088,30000.0
2015-02-17 11:30:00,71.02,71.03,70.85,70.89,181700.0,58.9088,58.9171,58.7678,58.801,181700.0
2015-02-17 11:35:00,70.89,70.9,70.86,70.86,24100.0,58.801,58.8093,58.7761,58.7761,24100.0
2015-02-17 11:40:00,70.85,70.87,70.81,70.81,17800.0,58.7678,58.7844,58.7346,58.7346,17800.0
2015-02-17 11:45:00,70.82,70.86,70.79,70.81,32400.0,58.7429,58.7761,58.718,58.7346,32400.0
2015-02-17 11:50:00,70.82,70.86,70.8,70.86,23100.0,58.7429,58.7761,58.7263,58.7761,23100.0
2015-02-17 11:55:00,70.85,71.02,70.85,71.01,20600.0,58.7678,58.9088,58.7678,58.9005,20600.0
2015-02-17 12:00:00,71.02,71.06,70.99,70.99,18500.0,58.9088,58.942,58.8839,58.8839,18500.0
2015-02-17 12:05:00,71.0,71.08,70.94,71.06,32000.0,58.8922,58.9586,58.8424,58.942,32000.0
2015-02-17 12:10:00,71.08,71.09,70.85,70.86,29300.0,58.9586,58.9669,58.7678,58.7761,29300.0
2015-02-17 12:15:00,70.86,70.94,70.85,70.92,10200.0,58.7761,58.8424,58.7678,58.8258,10200.0
2015-02-17 12:20:00,70.92,70.93,70.85,70.9,18300.0,58.8258,58.8341,58.7678,58.8093,18300.0
2015-02-17 12:25:00,70.9,71.03,70.88,71.02,20200.0,58.8093,58.9171,58.7927,58.9088,20200.0
2015-02-17 12:30:00,71.02,71.1,70.99,71.09,26700.0,58.9088,58.9752,58.8839,58.9669,26700.0
2015-02-17 12:35:00,71.09,71.14,71.08,71.12,37400.0,58.9669,59.0083,58.9586,58.9917,37400.0
2015-02-17 12:40:00,71.12,71.12,71.04,71.05,19000.0,58.9917,58.9917,58.9254,58.9337,19000.0
2015-02-17 12:45:00,71.05,71.12,71.05,71.12,25900.0,58.9337,58.9917,58.9337,58.9917,25900.0
2015-02-17 12:50:00,71.12,71.14,71.08,71.12,12200.0,58.9917,59.0083,58.9586,58.9917,12200.0
2015-02-17 12:55:00,71.12,71.17,71.1,71.16,22000.0,58.9917,59.0332,58.9752,59.0249,22000.0
2015-02-17 13:00:00,71.16,71.22,71.12,71.22,30900.0,59.0249,59.0747,58.9917,59.0747,30900.0
2015-02-17 13:05:00,71.22,71.25,71.16,71.23,27100.0,59.0747,59.0996,59.0249,59.083,27100.0
2015-02-17 13:10:00,71.23,71.3,71.2,71.27,30500.0,59.083,59.141,59.0581,59.1162,30500.0
2015-02-17 13:15:00,71.27,71.27,71.2,71.23,17200.0,59.1162,59.1162,59.0581,59.083,17200.0
2015-02-17 13:20:00,71.23,71.3,71.21,71.27,41200.0,59.083,59.141,59.0664,59.1162,41200.0
2015-02-17 13:25:00,71.27,71.4,71.27,71.37,38300.0,59.1162,59.224,59.1162,59.1991,38300.0
2015-02-17 13:30:00,71.38,71.39,71.28,71.28,16300.0,59.2074,59.2157,59.1245,59.1245,16300.0
2015-02-17 13:35:00,71.26,71.26,71.18,71.22,15300.0,59.1079,59.1079,59.0415,59.0747,15300.0
2015-02-17 13:40:00,71.22,71.3,71.21,71.23,25400.0,59.0747,59.141,59.0664,59.083,25400.0
2015-02-17 13:45:00,71.24,71.3,71.22,71.3,19500.0,59.0913,59.141,59.0747,59.141,19500.0
2015-02-17 13:50:00,71.3,71.37,71.28,71.35,42800.0,59.141,59.1991,59.1245,59.1825,42800.0
2015-02-17 13:55:00,71.36,71.41,71.35,71.4,32100.0,59.1908,59.2323,59.1825,59.224,32100.0
2015-02-17 14:00:00,71.4,71.46,71.38,71.4,33300.0,59.224,59.2738,59.2074,59.224,33300.0
2015-02-17 14:05:00,71.39,71.44,71.35,71.42,28500.0,59.2157,59.2572,59.1825,59.2406,28500.0
2015-02-17 14:10:00,71.42,71.47,71.42,71.42,23900.0,59.2406,59.2821,59.2406,59.2406,23900.0
2015-02-17 14:15:00,71.42,71.45,71.39,71.45,17800.0,59.2406,59.2655,59.2157,59.2655,17800.0
2015-02-17 14:20:00,71.45,71.46,71.4,71.4,24900.0,59.2655,59.2738,59.224,59.224,24900.0
2015-02-17 14:25:00,71.41,71.48,71.41,71.46,28600.0,59.2323,59.2904,59.2323,59.2738,28600.0
2015-02-17 14:30:00,71.45,71.46,71.39,71.46,30000.0,59.2655,59.2738,59.2157,59.2738,30000.0
2015-02-17 14:35:00,71.46,71.46,71.43,71.43,26300.0,59.2738,59.2738,59.2489,59.2489,26300.0
2015-02-17 14:40:00,71.43,71.55,71.43,71.54,64600.0,59.2489,59.3484,59.2489,59.3401,64600.0
2015-02-17 14:45:00,71.54,71.58,71.52,71.56,25000.0,59.3401,59.3733,59.3235,59.3567,25000.0
2015-02-17 14:50:00,71.56,71.59,71.52,71.54,45900.0,59.3567,59.3816,59.3235,59.3401,45900.0
2015-02-17 14:55:00,71.53,71.6,71.49,71.5,47700.0,59.3318,59.3899,59.2986,59.3069,47700.0
2015-02-17 15:00:00,71.49,71.51,71.43,71.51,55700.0,59.2986,59.3152,59.2489,59.3152,55700.0
2015-02-17 15:05:00,71.51,71.61,71.5,71.6,112900.0,59.3152,59.3982,59.3069,59.3899,112900.0
2015-02-17 15:10:00,71.6,71.61,71.56,71.59,45200.0,59.3899,59.3982,59.3567,59.3816,45200.0
2015-02-17 15:15:00,71.59,71.63,71.57,71.57,43600.0,59.3816,59.4148,59.365,59.365,43600.0
2015-02-17 15:20:00,71.57,71.6,71.49,71.59,52300.0,59.365,59.3899,59.2986,59.3816,52300.0
2015-02-17 15:25:00,71.6,71.61,71.55,71.58,54100.0,59.3899,59.3982,59.3484,59.3733,54100.0
2015-02-17 15:30:00,71.58,71.62,71.54,71.54,128200.0,59.3733,59.4065,59.3401,59.3401,128200.0
2015-02-17 15:35:00,71.54,71.57,71.51,71.52,64000.0,59.3401,59.365,59.3152,59.3235,64000.0
2015-02-17 15:40:00,71.52,71.52,71.44,71.44,35200.0,59.3235,59.3235,59.2572,59.2572,35200.0
2015-02-17 15:45:00,71.44,71.44,71.39,71.43,84700.0,59.2572,59.2572,59.2157,59.2489,84700.0
2015-02-17 15:50:00,71.43,71.44,71.38,71.39,67400.0,59.2489,59.2572,59.2074,59.2157,67400.0
2015-02-17 15:55:00,71.38,71.55,71.38,71.54,168700.0,59.2074,59.3484,59.2074,59.3401,168700.0
2015-02-18 09:30:00,71.41,71.45,71.08,71.36,85200.0,59.2323,59.2655,58.9586,59.1908,85200.0
2015-02-18 09:35:00,71.34,71.41,71.24,71.37,25300.0,59.1742,59.2323,59.0913,59.1991,25300.0
2015-02-18 09:40:00,71.39,71.45,71.29,71.32,25900.0,59.2157,59.2655,59.1328,59.1576,25900.0
2015-02-18 09:45:00,71.31,71.31,71.0,71.16,28200.0,59.1493,59.1493,58.8922,59.0249,28200.0
2015-02-18 09:50:00,71.16,71.16,71.0,71.02,22500.0,59.0249,59.0249,58.8922,58.9088,22500.0
2015-02-18 09:55:00,71.0,71.01,70.86,70.87,23900.0,58.8922,58.9005,58.7761,58.7844,23900.0
2015-02-18 10:00:00,70.89,70.9,70.8,70.84,28700.0,58.801,58.8093,58.7263,58.7595,28700.0
2015-02-18 10:05:00,70.83,70.91,70.81,70.87,72900.0,58.7512,58.8176,58.7346,58.7844,72900.0
2015-02-18 10:10:00,70.86,70.96,70.76,70.78,102500.0,58.7761,58.859,58.6931,58.7097,102500.0
2015-02-18 10:15:00,70.78,70.83,70.72,70.8,122200.0,58.7097,58.7512,58.66,58.7263,122200.0
2015-02-18 10:20:00,70.81,70.81,70.61,70.63,73300.0,58.7346,58.7346,58.5687,58.5853,73300.0
2015-02-18 10:25:00,70.63,70.66,70.59,70.62,30000.0,58.5853,58.6102,58.5521,58.577,30000.0
2015-02-18 10:30:00,70.61,70.63,70.59,70.62,34900.0,58.5687,58.5853,58.5521,58.577,34900.0
2015-02-18 10:35:00,70.63,70.69,70.62,70.65,34800.0,58.5853,58.6351,58.577,58.6019,34800.0
2015-02-18 10:40:00,70.67,70.7,70.63,70.65,38300.0,58.6185,58.6434,58.5853,58.6019,38300.0
2015-02-18 10:45:00,70.66,70.67,70.53,70.54,44000.0,58.6102,58.6185,58.5024,58.5107,44000.0
2015-02-18 10:50:00,70.52,70.58,70.49,70.49,21400.0,58.4941,58.5438,58.4692,58.4692,21400.0
2015-02-18 10:55:00,70.48,70.49,70.39,70.4,38700.0,58.4609,58.4692,58.3862,58.3945,38700.0
2015-02-18 11:00:00,70.4,70.46,70.38,70.39,36200.0,58.3945,58.4443,58.3779,58.3862,36200.0
2015-02-18 11:05:00,70.39,70.44,70.34,70.4,34100.0,58.3862,58.4277,58.3448,58.3945,34100.0
2015-02-18 11:10:00,70.4,70.41,70.29,70.29,27600.0,58.3945,58.4028,58.3033,58.3033,27600.0
2015-02-18 11:15:00,70.3,70.35,70.28,70.3,37900.0,58.3116,58.3531,58.295,58.3116,37900.0
2015-02-18 11:20:00,70.28,70.32,70.25,70.32,34100.0,58.295,58.3282,58.2701,58.3282,34100.0
2015-02-18 11:25:00,70.31,70.4,70.29,70.38,70000.0,58.3199,58.3945,58.3033,58.3779,70000.0
2015-02-18 11:30:00,70.39,70.4,70.29,70.32,32000.0,58.3862,58.3945,58.3033,58.3282,32000.0
2015-02-18 11:35:00,70.34,70.4,70.34,70.4,25600.0,58.3448,58.3945,58.3448,58.3945,25600.0
2015-02-18 11:40:00,70.39,70.45,70.39,70.41,69000.0,58.3862,58.436,58.3862,58.4028,69000.0
2015-02-18 11:45:00,70.41,70.43,70.36,70.41,26700.0,58.4028,58.4194,58.3613,58.4028,26700.0
2015-02-18 11:50:00,70.41,70.47,70.41,70.44,22600.0,58.4028,58.4526,58.4028,58.4277,22600.0
2015-02-18 11:55:00,70.43,70.48,70.4,70.44,18500.0,58.4194,58.4609,58.3945,58.4277,18500.0
2015-02-18 12:00:00,70.44,70.45,70.39,70.43,29700.0,58.4277,58.436,58.3862,58.4194,29700.0
2015-02-18 12:05:00,70.43,70.44,70.39,70.44,24400.0,58.4194,58.4277,58.3862,58.4277,24400.0
2015-02-18 12:10:00,70.44,70.46,70.36,70.38,18900.0,58.4277,58.4443,58.3613,58.3779,18900.0
2015-02-18 12:15:00,70.38,70.41,70.36,70.4,17400.0,58.3779,58.4028,58.3613,58.3945,17400.0
2015-02-18 12:20:00,70.4,70.44,70.38,70.38,13800.0,58.3945,58.4277,58.3779,58.3779,13800.0
2015-02-18 12:25:00,70.39,70.46,70.38,70.44,21300.0,58.3862,58.4443,58.3779,58.4277,21300.0
2015-02-18 12:30:00,70.45,70.46,70.29,70.3,17300.0,58.436,58.4443,58.3033,58.3116,17300.0
2015-02-18 12:35:00,70.3,70.31,70.24,70.29,22100.0,58.3116,58.3199,58.2618,58.3033,22100.0
2015-02-18 12:40:00,70.27,70.3,70.22,70.25,17700.0,58.2867,58.3116,58.2452,58.2701,17700.0
2015-02-18 12:45:00,70.25,70.3,70.22,70.25,13400.0,58.2701,58.3116,58.2452,58.2701,13400.0
2015-02-18 12:50:00,70.25,70.29,70.24,70.24,23000.0,58.2701,58.3033,58.2618,58.2618,23000.0
2015-02-18 12:55:00,70.23,70.27,70.2,70.21,19800.0,58.2535,58.2867,58.2286,58.2369,19800.0
2015-02-18 13:00:00,70.22,70.25,70.22,70.23,11900.0,58.2452,58.2701,58.2452,58.2535,11900.0
2015-02-18 13:05:00,70.24,70.28,70.2,70.24,16200.0,58.2618,58.295,58.2286,58.2618,16200.0
2015-02-18 13:10:00,70.25,70.3,70.24,70.27,17800.0,58.2701,58.3116,58.2618,58.2867,17800.0
2015-02-18 13:15:00,70.28,70.34,70.28,70.31,19200.0,58.295,58.3448,58.295,58.3199,19200.0
2015-02-18 13:20:00,70.31,70.34,70.26,70.28,20300.0,58.3199,58.3448,58.2784,58.295,20300.0
2015-02-18 13:25:00,70.28,70.34,70.26,70.3,12900.0,58.295,58.3448,58.2784,58.3116,12900.0
2015-02-18 13:30:00,70.31,70.36,70.24,70.28,17500.0,58.3199,58.3613,58.2618,58.295,17500.0
2015-02-18 13:35:00,70.29,70.29,70.25,70.26,12800.0,58.3033,58.3033,58.2701,58.2784,12800.0
2015-02-18 13:40:00,70.26,70.32,70.25,70.28,45600.0,58.2784,58.3282,58.2701,58.295,45600.0
2015-02-18 13:45:00,70.28,70.33,70.27,70.28,17200.0,58.295,58.3365,58.2867,58.295,17200.0
2015-02-18 13:50:00,70.27,70.39,70.27,70.31,14100.0,58.2867,58.3862,58.2867,58.3199,14100.0
2015-02-18 13:55:00,70.32,70.35,70.3,70.3,12900.0,58.3282,58.3531,58.3116,58.3116,12900.0
2015-02-18 14:00:00,70.3,70.45,70.3,70.41,47600.0,58.3116,58.436,58.3116,58.4028,47600.0
2015-02-18 14:05:00,70.42,70.56,70.41,70.56,33000.0,58.4111,58.5272,58.4028,58.5272,33000.0
2015-02-18 14:10:00,70.57,70.66,70.56,70.65,15000.0,58.5355,58.6102,58.5272,58.6019,15000.0
2015-02-18 14:15:00,70.65,70.66,70.54,70.54,43600.0,58.6019,58.6102,58.5107,58.5107,43600.0
2015-02-18 14:20:00,70.54,70.6,70.54,70.55,14600.0,58.5107,58.5604,58.5107,58.5189,14600.0
2015-02-18 14:25:00,70.55,70.59,70.46,70.5,24000.0,58.5189,58.5521,58.4443,58.4775,24000.0
2015-02-18 14:30:00,70.5,70.61,70.5,70.58,14500.0,58.4775,58.5687,58.4775,58.5438,14500.0
2015-02-18 14:35:00,70.58,70.62,70.56,70.61,13200.0,58.5438,58.577,58.5272,58.5687,13200.0
2015-02-18 14:40:00,70.62,70.66,70.6,70.66,302900.0,58.577,58.6102,58.5604,58.6102,302900.0
2015-02-18 14:45:00,70.67,70.75,70.66,70.71,17700.0,58.6185,58.6848,58.6102,58.6517,17700.0
2015-02-18 14:50:00,70.71,70.76,70.7,70.76,24900.0,58.6517,58.6931,58.6434,58.6931,24900.0
2015-02-18 14:55:00,70.76,70.81,70.74,70.78,24400.0,58.6931,58.7346,58.6765,58.7097,24400.0
2015-02-18 15:00:00,70.79,70.85,70.79,70.85,27200.0,58.718,58.7678,58.718,58.7678,27200.0
2015-02-18 15:05:00,70.84,70.85,70.74,70.76,33600.0,58.7595,58.7678,58.6765,58.6931,33600.0
2015-02-18 15:10:00,70.75,70.83,70.74,70.82,45100.0,58.6848,58.7512,58.6765,58.7429,45100.0
2015-02-18 15:15:00,70.81,70.89,70.81,70.86,72400.0,58.7346,58.801,58.7346,58.7761,72400.0
2015-02-18 15:20:00,70.85,70.85,70.79,70.81,42000.0,58.7678,58.7678,58.718,58.7346,42000.0
2015-02-18 15:25:00,70.82,70.85,70.79,70.84,24100.0,58.7429,58.7678,58.718,58.7595,24100.0
2015-02-18 15:30:00,70.84,70.86,70.8,70.84,31900.0,58.7595,58.7761,58.7263,58.7595,31900.0
2015-02-18 15:35:00,70.85,70.86,70.78,70.8,45800.0,58.7678,58.7761,58.7097,58.7263,45800.0
2015-02-18 15:40:00,70.79,70.84,70.77,70.81,63100.0,58.718,58.7595,58.7014,58.7346,63100.0
2015-02-18 15:45:00,70.82,70.91,70.82,70.9,118000.0,58.7429,58.8176,58.7429,58.8093,118000.0
2015-02-18 15:50:00,70.9,71.06,70.89,71.02,166400.0,58.8093,58.942,58.801,58.9088,166400.0
2015-02-18 15:55:00,71.01,71.1,71.01,71.03,173800.0,58.9005,58.9752,58.9005,58.9171,173800.0
2015-02-19 09:30:00,70.83,71.12,70.83,71.02,46700.0,58.7512,58.9917,58.7512,58.9088,46700.0
2015-02-19 09:35:00,71.07,71.18,71.01,71.02,12900.0,58.9503,59.0415,58.9005,58.9088,12900.0
2015-02-19 09:40:00,71.01,71.1,70.97,71.02,16100.0,58.9005,58.9752,58.8673,58.9088,16100.0
2015-02-19 09:45:00,71.02,71.17,70.98,71.17,18200.0,58.9088,59.0332,58.8756,59.0332,18200.0
2015-02-19 09:50:00,71.17,71.21,71.13,71.19,28400.0,59.0332,59.0664,59.0,59.0498,28400.0
2015-02-19 09:55:00,71.17,71.25,71.17,71.23,11700.0,59.0332,59.0996,59.0332,59.083,11700.0
2015-02-19 10:00:00,71.23,71.29,71.2,71.26,25400.0,59.083,59.1328,59.0581,59.1079,25400.0
2015-02-19 10:05:00,71.27,71.29,71.21,71.21,13100.0,59.1162,59.1328,59.0664,59.0664,13100.0
2015-02-19 10:10:00,71.21,71.22,71.18,71.19,22600.0,59.0664,59.0747,59.0415,59.0498,22600.0
2015-02-19 10:15:00,71.19,71.2,71.13,71.13,15100.0,59.0498,59.0581,59.0,59.0,15100.0
2015-02-19 10:20:00,71.13,71.21,71.1,71.16,18600.0,59.0,59.0664,58.9752,59.0249,18600.0
2015-02-19 10:25:00,71.16,71.23,71.16,71.18,17900.0,59.0249,59.083,59.0249,59.0415,17900.0
2015-02-19 10:30:00,71.19,71.21,71.15,71.18,18000.0,59.0498,59.0664,59.0166,59.0415,18000.0
2015-02-19 10:35:00,71.2,71.26,71.19,71.25,21800.0,59.0581,59.1079,59.0498,59.0996,21800.0
2015-02-19 10:40:00,71.25,71.27,71.23,71.25,16200.0,59.0996,59.1162,59.083,59.0996,16200.0
2015-02-19 10:45:00,71.24,71.28,71.23,71.27,10600.0,59.0913,59.1245,59.083,59.1162,10600.0
2015-02-19 10:50:00,71.26,71.26,71.17,71.17,10400.0,59.1079,59.1079,59.0332,59.0332,10400.0
2015-02-19 10:55:00,71.17,71.2,71.16,71.19,92000.0,59.0332,59.0581,59.0249,59.0498,92000.0
2015-02-19 11:00:00,71.2,71.22,71.14,71.15,15000.0,59.0581,59.0747,59.0083,59.0166,15000.0
2015-02-19 11:05:00,71.14,71.2,71.13,71.2,16700.0,59.0083,59.0581,59.0,59.0581,16700.0
2015-02-19 11:10:00,71.21,71.27,71.18,71.24,14800.0,59.0664,59.1162,59.0415,59.0913,14800.0
2015-02-19 11:15:00,71.24,71.28,71.22,71.28,19000.0,59.0913,59.1245,59.0747,59.1245,19000.0
2015-02-19 11:20:00,71.28,71.28,71.26,71.26,9900.0,59.1245,59.1245,59.1079,59.1079,9900.0
2015-02-19 11:25:00,71.26,71.27,71.16,71.16,17600.0,59.1079,59.1162,59.0249,59.0249,17600.0
2015-02-19 11:30:00,71.17,71.2,71.12,71.14,14900.0,59.0332,59.0581,58.9917,59.0083,14900.0
2015-02-19 11:35:00,71.14,71.21,71.13,71.17,16200.0,59.0083,59.0664,59.0,59.0332,16200.0
2015-02-19 11:40:00,71.18,71.19,71.17,71.19,7400.0,59.0415,59.0498,59.0332,59.0498,7400.0
2015-02-19 11:45:00,71.19,71.21,71.14,71.17,26600.0,59.0498,59.0664,59.0083,59.0332,26600.0
2015-02-19 11:50:00,71.17,71.21,71.12,71.13,38000.0,59.0332,59.0664,58.9917,59.0,38000.0
2015-02-19 11:55:00,71.13,71.16,71.11,71.13,25300.0,59.0,59.0249,58.9834,59.0,25300.0
2015-02-19 12:00:00,71.13,71.15,71.11,71.11,12700.0,59.0,59.0166,58.9834,58.9834,12700.0
2015-02-19 12:05:00,71.12,71.15,71.1,71.13,19200.0,58.9917,59.0166,58.9752,59.0,19200.0
2015-02-19 12:10:00,71.13,71.15,71.11,71.13,20400.0,59.0,59.0166,58.9834,59.0,20400.0
2015-02-19 12:15:00,71.12,71.12,71.02,71.02,9600.0,58.9917,58.9917,58.9088,58.9088,9600.0
2015-02-19 12:20:00,71.01,71.04,70.99,71.02,10100.0,58.9005,58.9254,58.8839,58.9088,10100.0
2015-02-19 12:25:00,71.02,71.06,71.01,71.01,10300.0,58.9088,58.942,58.9005,58.9005,10300.0
2015-02-19 12:30:00,71.01,71.04,70.92,70.92,16200.0,58.9005,58.9254,58.8258,58.8258,16200.0
2015-02-19 12:35:00,70.92,70.92,70.85,70.86,46700.0,58.8258,58.8258,58.7678,58.7761,46700.0
2015-02-19 12:40:00,70.86,70.97,70.85,70.95,54000.0,58.7761,58.8673,58.7678,58.8507,54000.0
2015-02-19 12:45:00,70.94,70.94,70.84,70.88,13400.0,58.8424,58.8424,58.7595,58.7927,13400.0
2015-02-19 12:50:00,70.89,70.9,70.84,70.84,7700.0,58.801,58.8093,58.7595,58.7595,7700.0
2015-02-19 12:55:00,70.84,70.89,70.81,70.89,13300.0,58.7595,58.801,58.7346,58.801,13300.0
2015-02-19 13:00:00,70.88,70.89,70.83,70.84,14700.0,58.7927,58.801,58.7512,58.7595,14700.0
2015-02-19 13:05:00,70.84,70.91,70.83,70.88,21700.0,58.7595,58.8176,58.7512,58.7927,21700.0
2015-02-19 13:10:00,70.89,70.9,70.82,70.82,10800.0,58.801,58.8093,58.7429,58.7429,10800.0
2015-02-19 13:15:00,70.82,70.9,70.8,70.9,106600.0,58.7429,58.8093,58.7263,58.8093,106600.0
2015-02-19 13:20:00,70.89,70.98,70.89,70.95,40000.0,58.801,58.8756,58.801,58.8507,40000.0
2015-02-19 13:25:00,70.94,71.0,70.93,70.98,33700.0,58.8424,58.8922,58.8341,58.8756,33700.0
2015-02-19 13:30:00,70.98,70.98,70.87,70.87,9400.0,58.8756,58.8756,58.7844,58.7844,9400.0
2015-02-19 13:35:00,70.88,70.9,70.86,70.86,8500.0,58.7927,58.8093,58.7761,58.7761,8500.0
2015-02-19 13:40:00,70.86,70.87,70.8,70.82,23900.0,58.7761,58.7844,58.7263,58.7429,23900.0
2015-02-19 13:45:00,70.82,70.85,70.79,70.8,22200.0,58.7429,58.7678,58.718,58.7263,22200.0
2015-02-19 13:50:00,70.79,70.8,70.77,70.8,15100.0,58.718,58.7263,58.7014,58.7263,15100.0
2015-02-19 13:55:00,70.8,70.81,70.78,70.8,13300.0,58.7263,58.7346,58.7097,58.7263,13300.0
2015-02-19 14:00:00,70.8,70.83,70.79,70.82,23700.0,58.7263,58.7512,58.718,58.7429,23700.0
2015-02-19 14:05:00,70.83,70.99,70.83,70.98,39900.0,58.7512,58.8839,58.7512,58.8756,39900.0
2015-02-19 14:10:00,70.97,71.01,70.93,71.01,51200.0,58.8673,58.9005,58.8341,58.9005,51200.0
2015-02-19 14:15:00,71.01,71.02,70.98,70.99,11600.0,58.9005,58.9088,58.8756,58.8839,11600.0
2015-02-19 14:20:00,70.98,70.98,70.93,70.94,20000.0,58.8756,58.8756,58.8341,58.8424,20000.0
2015-02-19 14:25:00,70.94,70.96,70.93,70.95,12800.0,58.8424,58.859,58.8341,58.8507,12800.0
2015-02-19 14:30:00,70.95,71.0,70.95,70.99,16100.0,58.8507,58.8922,58.8507,58.8839,16100.0
2015-02-19 14:35:00,71.0,71.0,70.94,70.99,20600.0,58.8922,58.8922,58.8424,58.8839,20600.0
2015-02-19 14:40:00,71.0,71.0,70.94,70.96,22900.0,58.8922,58.8922,58.8424,58.859,22900.0
2015-02-19 14:45:00,70.98,70.99,70.95,70.96,19400.0,58.8756,58.8839,58.8507,58.859,19400.0
2015-02-19 14:50:00,70.97,71.09,70.96,71.08,27400.0,58.8673,58.9669,58.859,58.9586,27400.0
2015-02-19 14:55:00,71.08,71.08,71.04,71.04,11800.0,58.9586,58.9586,58.9254,58.9254,11800.0
2015-02-19 15:00:00,71.05,71.06,71.04,71.04,12800.0,58.9337,58.942,58.9254,58.9254,12800.0
2015-02-19 15:05:00,71.05,71.18,71.05,71.14,38000.0,58.9337,59.0415,58.9337,59.0083,38000.0
2015-02-19 15:10:00,71.14,71.18,71.14,71.15,11400.0,59.0083,59.0415,59.0083,59.0166,11400.0
2015-02-19 15:15:00,71.15,71.16,71.11,71.11,18800.0,59.0166,59.0249,58.9834,58.9834,18800.0
2015-02-19 15:20:00,71.12,71.17,71.1,71.16,22200.0,58.9917,59.0332,58.9752,59.0249,22200.0
2015-02-19 15:25:00,71.17,71.19,71.14,71.15,18300.0,59.0332,59.0498,59.0083,59.0166,18300.0
2015-02-19 15:30:00,71.15,71.16,71.08,71.13,29600.0,59.0166,59.0249,58.9586,59.0,29600.0
2015-02-19 15:35:00,71.13,71.16,71.11,71.14,24100.0,59.0,59.0249,58.9834,59.0083,24100.0
2015-02-19 15:40:00,71.14,71.16,71.13,71.14,42500.0,59.0083,59.0249,59.0,59.0083,42500.0
2015-02-19 15:45:00,71.14,71.14,71.07,71.08,65600.0,59.0083,59.0083,58.9503,58.9586,65600.0
2015-02-19 15:50:00,71.08,71.1,71.05,71.08,61700.0,58.9586,58.9752,58.9337,58.9586,61700.0
2015-02-19 15:55:00,71.09,71.14,71.08,71.13,119200.0,58.9669,59.0083,58.9586,59.0,119200.0
2015-02-20 09:30:00,70.97,71.0,70.55,70.55,291900.0,58.8673,58.8922,58.5189,58.5189,291900.0
2015-02-20 09:35:00,70.54,70.63,70.33,70.33,80400.0,58.5107,58.5853,58.3365,58.3365,80400.0
2015-02-20 09:40:00,70.39,70.49,70.27,70.4,162300.0,58.3862,58.4692,58.2867,58.3945,162300.0
2015-02-20 09:45:00,70.39,70.5,70.32,70.49,56000.0,58.3862,58.4775,58.3282,58.4692,56000.0
2015-02-20 09:50:00,70.47,70.61,70.41,70.52,48900.0,58.4526,58.5687,58.4028,58.4941,48900.0
2015-02-20 09:55:00,70.51,70.79,70.5,70.74,70100.0,58.4858,58.718,58.4775,58.6765,70100.0
2015-02-20 10:00:00,70.75,70.82,70.72,70.79,36200.0,58.6848,58.7429,58.66,58.718,36200.0
2015-02-20 10:05:00,70.79,70.91,70.73,70.91,52900.0,58.718,58.8176,58.6683,58.8176,52900.0
2015-02-20 10:10:00,70.92,71.09,70.84,71.05,54400.0,58.8258,58.9669,58.7595,58.9337,54400.0
2015-02-20 10:15:00,71.06,71.06,70.86,70.86,30400.0,58.942,58.942,58.7761,58.7761,30400.0
2015-02-20 10:20:00,70.87,70.91,70.77,70.77,19600.0,58.7844,58.8176,58.7014,58.7014,19600.0
2015-02-20 10:25:00,70.77,70.79,70.67,70.68,22000.0,58.7014,58.718,58.6185,58.6268,22000.0
2015-02-20 10:30:00,70.69,70.69,70.61,70.67,16800.0,58.6351,58.6351,58.5687,58.6185,16800.0
2015-02-20 10:35:00,70.69,70.78,70.67,70.78,38000.0,58.6351,58.7097,58.6185,58.7097,38000.0
2015-02-20 10:40:00,70.79,70.8,70.71,70.77,21400.0,58.718,58.7263,58.6517,58.7014,21400.0
2015-02-20 10:45:00,70.77,70.83,70.7,70.71,27100.0,58.7014,58.7512,58.6434,58.6517,27100.0
2015-02-20 10:50:00,70.72,70.78,70.71,70.75,12100.0,58.66,58.7097,58.6517,58.6848,12100.0
2015-02-20 10:55:00,70.74,70.76,70.66,70.69,20800.0,58.6765,58.6931,58.6102,58.6351,20800.0
2015-02-20 11:00:00,70.69,70.72,70.59,70.59,34700.0,58.6351,58.66,58.5521,58.5521,34700.0
2015-02-20 11:05:00,70.59,70.7,70.58,70.65,17700.0,58.5521,58.6434,58.5438,58.6019,17700.0
2015-02-20 11:10:00,70.63,70.63,70.52,70.53,25800.0,58.5853,58.5853,58.4941,58.5024,25800.0
2015-02-20 11:15:00,70.52,70.54,70.46,70.5,25400.0,58.4941,58.5107,58.4443,58.4775,25400.0
2015-02-20 11:20:00,70.51,70.62,70.51,70.62,28900.0,58.4858,58.577,58.4858,58.577,28900.0
2015-02-20 11:25:00,70.62,70.63,70.55,70.62,32800.0,58.577,58.5853,58.5189,58.577,32800.0
2015-02-20 11:30:00,70.62,70.72,70.62,70.71,13700.0,58.577,58.66,58.577,58.6517,13700.0
2015-02-20 11:35:00,70.71,70.72,70.65,70.69,20500.0,58.6517,58.66,58.6019,58.6351,20500.0
2015-02-20 11:40:00,70.69,70.73,70.68,70.72,16200.0,58.6351,58.6683,58.6268,58.66,16200.0
2015-02-20 11:45:00,70.69,70.72,70.67,70.7,15100.0,58.6351,58.66,58.6185,58.6434,15100.0
2015-02-20 11:50:00,70.69,70.77,70.68,70.77,43200.0,58.6351,58.7014,58.6268,58.7014,43200.0
2015-02-20 11:55:00,70.77,70.81,70.75,70.78,16300.0,58.7014,58.7346,58.6848,58.7097,16300.0
2015-02-20 12:00:00,70.78,70.88,70.77,70.88,27600.0,58.7097,58.7927,58.7014,58.7927,27600.0
2015-02-20 12:05:00,70.88,70.95,70.88,70.95,23700.0,58.7927,58.8507,58.7927,58.8507,23700.0
2015-02-20 12:10:00,70.95,70.97,70.93,70.94,10700.0,58.8507,58.8673,58.8341,58.8424,10700.0
2015-02-20 12:15:00,70.94,71.0,70.94,71.0,7600.0,58.8424,58.8922,58.8424,58.8922,7600.0
2015-02-20 12:20:00,70.99,71.01,70.98,70.98,12500.0,58.8839,58.9005,58.8756,58.8756,12500.0
2015-02-20 12:25:00,70.97,71.0,70.95,71.0,13700.0,58.8673,58.8922,58.8507,58.8922,13700.0
2015-02-20 12:30:00,71.0,71.02,70.97,71.0,24700.0,58.8922,58.9088,58.8673,58.8922,24700.0
2015-02-20 12:35:00,71.0,71.09,71.0,71.09,49400.0,58.8922,58.9669,58.8922,58.9669,49400.0
2015-02-20 12:40:00,71.07,71.2,71.07,71.18,57700.0,58.9503,59.0581,58.9503,59.0415,57700.0
2015-02-20 12:45:00,71.19,71.26,71.18,71.26,18100.0,59.0498,59.1079,59.0415,59.1079,18100.0
2015-02-20 12:50:00,71.26,71.33,71.25,71.3,28900.0,59.1079,59.1659,59.0996,59.141,28900.0
2015-02-20 12:55:00,71.29,71.3,71.24,71.29,13900.0,59.1328,59.141,59.0913,59.1328,13900.0
2015-02-20 13:00:00,71.29,71.38,71.27,71.34,39800.0,59.1328,59.2074,59.1162,59.1742,39800.0
2015-02-20 13:05:00,71.35,71.36,71.32,71.35,14000.0,59.1825,59.1908,59.1576,59.1825,14000.0
2015-02-20 13:10:00,71.36,71.4,71.35,71.39,16600.0,59.1908,59.224,59.1825,59.2157,16600.0
2015-02-20 13:15:00,71.38,71.38,71.27,71.28,22100.0,59.2074,59.2074,59.1162,59.1245,22100.0
2015-02-20 13:20:00,71.28,71.35,71.28,71.3,16500.0,59.1245,59.1825,59.1245,59.141,16500.0
2015-02-20 13:25:00,71.29,71.35,71.29,71.33,20900.0,59.1328,59.1825,59.1328,59.1659,20900.0
2015-02-20 13:30:00,71.34,71.37,71.32,71.37,11500.0,59.1742,59.1991,59.1576,59.1991,11500.0
2015-02-20 13:35:00,71.36,71.4,71.34,71.39,24600.0,59.1908,59.224,59.1742,59.2157,24600.0
2015-02-20 13:40:00,71.4,71.46,71.4,71.45,19400.0,59.224,59.2738,59.224,59.2655,19400.0
2015-02-20 13:45:00,71.45,71.5,71.43,71.48,19300.0,59.2655,59.3069,59.2489,59.2904,19300.0
2015-02-20 13:50:00,71.48,71.5,71.47,71.47,19200.0,59.2904,59.3069,59.2821,59.2821,19200.0
2015-02-20 13:55:00,71.47,71.53,71.43,71.53,26100.0,59.2821,59.3318,59.2489,59.3318,26100.0
2015-02-20 14:00:00,71.52,71.65,71.52,71.65,34300.0,59.3235,59.4314,59.3235,59.4314,34300.0
2015-02-20 14:05:00,71.65,71.76,71.64,71.76,41700.0,59.4314,59.5226,59.4231,59.5226,41700.0
2015-02-20 14:10:00,71.75,71.78,71.73,71.76,31200.0,59.5143,59.5392,59.4977,59.5226,31200.0
2015-02-20 14:15:00,71.76,71.79,71.72,71.77,40200.0,59.5226,59.5475,59.4894,59.5309,40200.0
2015-02-20 14:20:00,71.78,71.78,71.73,71.77,19100.0,59.5392,59.5392,59.4977,59.5309,19100.0
2015-02-20 14:25:00,71.76,71.79,71.73,71.74,21900.0,59.5226,59.5475,59.4977,59.506,21900.0
2015-02-20 14:30:00,71.75,71.79,71.74,71.77,26900.0,59.5143,59.5475,59.506,59.5309,26900.0
2015-02-20 14:35:00,71.76,71.8,71.73,71.74,24000.0,59.5226,59.5558,59.4977,59.506,24000.0
2015-02-20 14:40:00,71.74,71.78,71.71,71.71,26700.0,59.506,59.5392,59.4811,59.4811,26700.0
2015-02-20 14:45:00,71.72,71.79,71.69,71.77,75500.0,59.4894,59.5475,59.4645,59.5309,75500.0
2015-02-20 14:50:00,71.77,71.87,71.75,71.83,81500.0,59.5309,59.6138,59.5143,59.5807,81500.0
2015-02-20 14:55:00,71.83,71.84,71.7,71.74,30100.0,59.5807,59.589,59.4728,59.506,30100.0
2015-02-20 15:00:00,71.74,71.88,71.74,71.87,41700.0,59.506,59.6221,59.506,59.6138,41700.0
2015-02-20 15:05:00,71.86,71.91,71.86,71.88,41900.0,59.6055,59.647,59.6055,59.6221,41900.0
2015-02-20 15:10:00,71.88,71.96,71.86,71.87,38000.0,59.6221,59.6885,59.6055,59.6138,38000.0
2015-02-20 15:15:00,71.86,71.86,71.8,71.84,26200.0,59.6055,59.6055,59.5558,59.589,26200.0
2015-02-20 15:20:00,71.85,71.86,71.8,71.84,31800.0,59.5973,59.6055,59.5558,59.589,31800.0
2015-02-20 15:25:00,71.84,71.85,71.79,71.82,24000.0,59.589,59.5973,59.5475,59.5724,24000.0
2015-02-20 15:30:00,71.83,71.85,71.77,71.83,37700.0,59.5807,59.5973,59.5309,59.5807,37700.0
2015-02-20 15:35:00,71.84,71.87,71.83,71.86,34800.0,59.589,59.6138,59.5807,59.6055,34800.0
2015-02-20 15:40:00,71.87,71.9,71.82,71.83,42300.0,59.6138,59.6387,59.5724,59.5807,42300.0
2015-02-20 15:45:00,71.84,71.87,71.81,71.82,56300.0,59.589,59.6138,59.5641,59.5724,56300.0
2015-02-20 15:50:00,71.82,71.83,71.73,71.75,73100.0,59.5724,59.5807,59.4977,59.5143,73100.0
2015-02-20 15:55:00,71.75,71.9,71.75,71.88,159100.0,59.5143,59.6387,59.5143,59.6221,159100.0
2015-02-23 09:30:00,71.81,71.92,71.21,71.21,78400.0,59.5641,59.6553,59.0664,59.0664,78400.0
2015-02-23 09:35:00,71.23,71.57,71.21,71.44,42500.0,59.083,59.365,59.0664,59.2572,42500.0
2015-02-23 09:40:00,71.44,71.57,71.35,71.36,35900.0,59.2572,59.365,59.1825,59.1908,35900.0
2015-02-23 09:45:00,71.39,71.4,71.15,71.21,66100.0,59.2157,59.224,59.0166,59.0664,66100.0
2015-02-23 09:50:00,71.2,71.39,71.2,71.28,32800.0,59.0581,59.2157,59.0581,59.1245,32800.0
2015-02-23 09:55:00,71.27,71.33,71.22,71.26,34500.0,59.1162,59.1659,59.0747,59.1079,34500.0
2015-02-23 10:00:00,71.29,71.35,71.18,71.19,32400.0,59.1328,59.1825,59.0415,59.0498,32400.0
2015-02-23 10:05:00,71.18,71.25,71.17,71.21,43400.0,59.0415,59.0996,59.0332,59.0664,43400.0
2015-02-23 10:10:00,71.23,71.3,71.16,71.2,39700.0,59.083,59.141,59.0249,59.0581,39700.0
2015-02-23 10:15:00,71.2,71.21,71.17,71.19,44100.0,59.0581,59.0664,59.0332,59.0498,44100.0
2015-02-23 10:20:00,71.18,71.2,71.12,71.2,21500.0,59.0415,59.0581,58.9917,59.0581,21500.0
2015-02-23 10:25:00,71.19,71.21,71.14,71.18,23500.0,59.0498,59.0664,59.0083,59.0415,23500.0
2015-02-23 10:30:00,71.18,71.18,71.03,71.03,55500.0,59.0415,59.0415,58.9171,58.9171,55500.0
2015-02-23 10:35:00,71.04,71.11,70.95,71.08,113800.0,58.9254,58.9834,58.8507,58.9586,113800.0
2015-02-23 10:40:00,71.09,71.09,70.99,70.99,44500.0,58.9669,58.9669,58.8839,58.8839,44500.0
2015-02-23 10:45:00,71.0,71.0,70.95,71.0,50600.0,58.8922,58.8922,58.8507,58.8922,50600.0
2015-02-23 10:50:00,70.99,71.01,70.96,70.97,48500.0,58.8839,58.9005,58.859,58.8673,48500.0
2015-02-23 10:55:00,70.96,71.0,70.91,70.96,48400.0,58.859,58.8922,58.8176,58.859,48400.0
2015-02-23 11:00:00,70.97,71.03,70.91,70.92,43600.0,58.8673,58.9171,58.8176,58.8258,43600.0
2015-02-23 11:05:00,70.92,71.2,70.92,71.11,53700.0,58.8258,59.0581,58.8258,58.9834,53700.0
2015-02-23 11:10:00,71.11,71.13,71.01,71.09,25300.0,58.9834,59.0,58.9005,58.9669,25300.0
2015-02-23 11:15:00,71.1,71.36,71.1,71.36,47600.0,58.9752,59.1908,58.9752,59.1908,47600.0
2015-02-23 11:20:00,71.35,71.36,71.21,71.27,29200.0,59.1825,59.1908,59.0664,59.1162,29200.0
2015-02-23 11:25:00,71.28,71.28,71.05,71.1,46200.0,59.1245,59.1245,58.9337,58.9752,46200.0
2015-02-23 11:30:00,71.12,71.14,71.09,71.12,46600.0,58.9917,59.0083,58.9669,58.9917,46600.0
2015-02-23 11:35:00,71.12,71.25,71.12,71.25,29300.0,58.9917,59.0996,58.9917,59.0996,29300.0
2015-02-23 11:40:00,71.25,71.33,71.24,71.33,27300.0,59.0996,59.1659,59.0913,59.1659,27300.0
2015-02-23 11:45:00,71.33,71.39,71.26,71.34,49000.0,59.1659,59.2157,59.1079,59.1742,49000.0
2015-02-23 11:50:00,71.34,71.34,71.21,71.21,18900.0,59.1742,59.1742,59.0664,59.0664,18900.0
2015-02-23 11:55:00,71.21,71.34,71.19,71.3,27600.0,59.0664,59.1742,59.0498,59.141,27600.0
2015-02-23 12:00:00,71.31,71.37,71.31,71.34,11000.0,59.1493,59.1991,59.1493,59.1742,11000.0
2015-02-23 12:05:00,71.35,71.4,71.31,71.31,91700.0,59.1825,59.224,59.1493,59.1493,91700.0
2015-02-23 12:10:00,71.32,71.32,71.27,71.3,16800.0,59.1576,59.1576,59.1162,59.141,16800.0
2015-02-23 12:15:00,71.3,71.3,71.21,71.22,19100.0,59.141,59.141,59.0664,59.0747,19100.0
2015-02-23 12:20:00,71.21,71.22,71.15,71.16,21400.0,59.0664,59.0747,59.0166,59.0249,21400.0
2015-02-23 12:25:00,71.16,71.17,71.13,71.15,22200.0,59.0249,59.0332,59.0,59.0166,22200.0
2015-02-23 12:30:00,71.15,71.22,71.14,71.2,11200.0,59.0166,59.0747,59.0083,59.0581,11200.0
2015-02-23 12:35:00,71.2,71.22,71.05,71.05,28400.0,59.0581,59.0747,58.9337,58.9337,28400.0
2015-02-23 12:40:00,71.06,71.07,70.89,70.9,54300.0,58.942,58.9503,58.801,58.8093,54300.0
2015-02-23 12:45:00,70.9,70.93,70.88,70.92,25400.0,58.8093,58.8341,58.7927,58.8258,25400.0
2015-02-23 12:50:00,70.92,70.94,70.86,70.92,43700.0,58.8258,58.8424,58.7761,58.8258,43700.0
2015-02-23 12:55:00,70.91,70.92,70.86,70.89,17600.0,58.8176,58.8258,58.7761,58.801,17600.0
2015-02-23 13:00:00,70.89,70.89,70.83,70.86,26100.0,58.801,58.801,58.7512,58.7761,26100.0
2015-02-23 13:05:00,70.86,70.93,70.83,70.84,31400.0,58.7761,58.8341,58.7512,58.7595,31400.0
2015-02-23 13:10:00,70.84,70.87,70.82,70.85,33700.0,58.7595,58.7844,58.7429,58.7678,33700.0
2015-02-23 13:15:00,70.86,70.96,70.86,70.94,11900.0,58.7761,58.859,58.7761,58.8424,11900.0
2015-02-23 13:20:00,70.92,70.94,70.85,70.93,21400.0,58.8258,58.8424,58.7678,58.8341,21400.0
2015-02-23 13:25:00,70.94,70.95,70.86,70.91,15700.0,58.8424,58.8507,58.7761,58.8176,15700.0
2015-02-23 13:30:00,70.9,70.94,70.83,70.84,28400.0,58.8093,58.8424,58.7512,58.7595,28400.0
2015-02-23 13:35:00,70.84,70.84,70.71,70.72,41200.0,58.7595,58.7595,58.6517,58.66,41200.0
2015-02-23 13:40:00,70.72,70.86,70.72,70.86,25000.0,58.66,58.7761,58.66,58.7761,25000.0
2015-02-23 13:45:00,70.87,70.97,70.87,70.9,21300.0,58.7844,58.8673,58.7844,58.8093,21300.0
2015-02-23 13:50:00,70.91,71.01,70.91,71.01,29200.0,58.8176,58.9005,58.8176,58.9005,29200.0
2015-02-23 13:55:00,71.01,71.04,70.99,71.0,40600.0,58.9005,58.9254,58.8839,58.8922,40600.0
2015-02-23 14:00:00,70.99,70.99,70.87,70.87,18000.0,58.8839,58.8839,58.7844,58.7844,18000.0
2015-02-23 14:05:00,70.87,70.87,70.82,70.83,20400.0,58.7844,58.7844,58.7429,58.7512,20400.0
2015-02-23 14:10:00,70.82,70.95,70.82,70.95,18000.0,58.7429,58.8507,58.7429,58.8507,18000.0
2015-02-23 14:15:00,70.96,70.99,70.94,70.96,25300.0,58.859,58.8839,58.8424,58.859,25300.0
2015-02-23 14:20:00,70.97,70.99,70.87,70.89,20700.0,58.8673,58.8839,58.7844,58.801,20700.0
2015-02-23 14:25:00,70.88,70.96,70.88,70.88,20400.0,58.7927,58.859,58.7927,58.7927,20400.0
2015-02-23 14:30:00,70.88,70.98,70.85,70.98,25900.0,58.7927,58.8756,58.7678,58.8756,25900.0
2015-02-23 14:35:00,70.97,70.98,70.87,70.87,35200.0,58.8673,58.8756,58.7844,58.7844,35200.0
2015-02-23 14:40:00,70.89,70.9,70.84,70.9,29200.0,58.801,58.8093,58.7595,58.8093,29200.0
2015-02-23 14:45:00,70.91,70.97,70.9,70.97,19000.0,58.8176,58.8673,58.8093,58.8673,19000.0
2015-02-23 14:50:00,70.97,71.0,70.91,70.91,26700.0,58.8673,58.8922,58.8176,58.8176,26700.0
2015-02-23 14:55:00,70.91,70.98,70.91,70.97,18700.0,58.8176,58.8756,58.8176,58.8673,18700.0
2015-02-23 15:00:00,70.98,71.0,70.94,70.94,23800.0,58.8756,58.8922,58.8424,58.8424,23800.0
2015-02-23 15:05:00,70.94,70.96,70.87,70.89,13400.0,58.8424,58.859,58.7844,58.801,13400.0
2015-02-23 15:10:00,70.9,70.91,70.86,70.88,28400.0,58.8093,58.8176,58.7761,58.7927,28400.0
2015-02-23 15:15:00,70.88,70.96,70.87,70.93,30500.0,58.7927,58.859,58.7844,58.8341,30500.0
2015-02-23 15:20:00,70.94,70.96,70.91,70.91,25200.0,58.8424,58.859,58.8176,58.8176,25200.0
2015-02-23 15:25:00,70.9,71.0,70.9,70.97,29200.0,58.8093,58.8922,58.8093,58.8673,29200.0
2015-02-23 15:30:00,70.97,71.01,70.97,70.99,34700.0,58.8673,58.9005,58.8673,58.8839,34700.0
2015-02-23 15:35:00,71.0,71.05,70.99,71.03,40700.0,58.8922,58.9337,58.8839,58.9171,40700.0
2015-02-23 15:40:00,71.03,71.09,70.99,71.07,56600.0,58.9171,58.9669,58.8839,58.9503,56600.0
2015-02-23 15:45:00,71.06,71.07,70.98,71.02,42500.0,58.942,58.9503,58.8756,58.9088,42500.0
2015-02-23 15:50:00,71.02,71.07,71.01,71.06,60500.0,58.9088,58.9503,58.9005,58.942,60500.0
2015-02-23 15:55:00,71.06,71.14,71.01,71.1,177300.0,58.942,59.0083,58.9005,58.9752,177300.0
2015-02-24 09:30:00,71.0,71.5,70.65,70.66,85500.0,58.8922,59.3069,58.6019,58.6102,85500.0
2015-02-24 09:35:00,70.65,70.91,70.51,70.85,61900.0,58.6019,58.8176,58.4858,58.7678,61900.0
2015-02-24 09:40:00,70.83,70.88,70.73,70.76,45700.0,58.7512,58.7927,58.6683,58.6931,45700.0
2015-02-24 09:45:00,70.75,71.1,70.75,71.1,30300.0,58.6848,58.9752,58.6848,58.9752,30300.0
2015-02-24 09:50:00,71.08,71.14,71.01,71.11,31000.0,58.9586,59.0083,58.9005,58.9834,31000.0
2015-02-24 09:55:00,71.11,71.13,70.94,70.98,40700.0,58.9834,59.0,58.8424,58.8756,40700.0
2015-02-24 10:00:00,70.98,71.03,70.82,70.87,36900.0,58.8756,58.9171,58.7429,58.7844,36900.0
2015-02-24 10:05:00,70.89,70.9,70.75,70.75,36700.0,58.801,58.8093,58.6848,58.6848,36700.0
2015-02-24 10:10:00,70.75,70.77,70.62,70.62,24000.0,58.6848,58.7014,58.577,58.577,24000.0
2015-02-24 10:15:00,70.64,70.75,70.63,70.74,35200.0,58.5936,58.6848,58.5853,58.6765,35200.0
2015-02-24 10:20:00,70.73,70.79,70.7,70.7,42700.0,58.6683,58.718,58.6434,58.6434,42700.0
2015-02-24 10:25:00,70.7,70.76,70.67,70.73,17300.0,58.6434,58.6931,58.6185,58.6683,17300.0
2015-02-24 10:30:00,70.73,70.81,70.67,70.77,27600.0,58.6683,58.7346,58.6185,58.7014,27600.0
2015-02-24 10:35:00,70.78,70.84,70.73,70.75,21400.0,58.7097,58.7595,58.6683,58.6848,21400.0
2015-02-24 10:40:00,70.74,70.85,70.73,70.84,13300.0,58.6765,58.7678,58.6683,58.7595,13300.0
2015-02-24 10:45:00,70.85,70.87,70.82,70.85,21500.0,58.7678,58.7844,58.7429,58.7678,21500.0
2015-02-24 10:50:00,70.86,70.86,70.79,70.84,18000.0,58.7761,58.7761,58.718,58.7595,18000.0
2015-02-24 10:55:00,70.85,70.95,70.81,70.95,35400.0,58.7678,58.8507,58.7346,58.8507,35400.0
2015-02-24 11:00:00,70.94,70.99,70.92,70.98,17100.0,58.8424,58.8839,58.8258,58.8756,17100.0
2015-02-24 11:05:00,70.98,71.0,70.92,70.97,9400.0,58.8756,58.8922,58.8258,58.8673,9400.0
2015-02-24 11:10:00,70.97,71.01,70.88,70.91,44600.0,58.8673,58.9005,58.7927,58.8176,44600.0
2015-02-24 11:15:00,70.9,71.0,70.87,70.98,30300.0,58.8093,58.8922,58.7844,58.8756,30300.0
2015-02-24 11:20:00,70.98,71.14,70.98,71.12,11500.0,58.8756,59.0083,58.8756,58.9917,11500.0
2015-02-24 11:25:00,71.11,71.16,71.09,71.13,41900.0,58.9834,59.0249,58.9669,59.0,41900.0
2015-02-24 11:30:00,71.13,71.13,71.07,71.08,14900.0,59.0,59.0,58.9503,58.9586,14900.0
2015-02-24 11:35:00,71.07,71.11,71.03,71.11,14900.0,58.9503,58.9834,58.9171,58.9834,14900.0
2015-02-24 11:40:00,71.11,71.11,71.01,71.04,30600.0,58.9834,58.9834,58.9005,58.9254,30600.0
2015-02-24 11:45:00,71.04,71.08,71.03,71.06,14200.0,58.9254,58.9586,58.9171,58.942,14200.0
2015-02-24 11:50:00,71.06,71.06,70.98,70.99,5800.0,58.942,58.942,58.8756,58.8839,5800.0
2015-02-24 11:55:00,70.99,71.02,70.99,71.0,6100.0,58.8839,58.9088,58.8839,58.8922,6100.0
2015-02-24 12:00:00,71.0,71.08,70.99,71.07,19300.0,58.8922,58.9586,58.8839,58.9503,19300.0
2015-02-24 12:05:00,71.08,71.17,71.07,71.14,43500.0,58.9586,59.0332,58.9503,59.0083,43500.0
2015-02-24 12:10:00,71.16,71.25,71.15,71.22,22700.0,59.0249,59.0996,59.0166,59.0747,22700.0
2015-02-24 12:15:00,71.22,71.23,71.12,71.14,8500.0,59.0747,59.083,58.9917,59.0083,8500.0
2015-02-24 12:20:00,71.13,71.15,71.06,71.09,18500.0,59.0,59.0166,58.942,58.9669,18500.0
2015-02-24 12:25:00,71.08,71.08,70.95,70.95,218800.0,58.9586,58.9586,58.8507,58.8507,218800.0
2015-02-24 12:30:00,70.95,70.97,70.85,70.85,24600.0,58.8507,58.8673,58.7678,58.7678,24600.0
2015-02-24 12:35:00,70.85,70.93,70.84,70.92,7900.0,58.7678,58.8341,58.7595,58.8258,7900.0
2015-02-24 12:40:00,70.94,71.02,70.94,71.02,9200.0,58.8424,58.9088,58.8424,58.9088,9200.0
2015-02-24 12:45:00,71.02,71.02,70.87,70.9,12400.0,58.9088,58.9088,58.7844,58.8093,12400.0
2015-02-24 12:50:00,70.9,70.9,70.83,70.87,11100.0,58.8093,58.8093,58.7512,58.7844,11100.0
2015-02-24 12:55:00,70.86,70.9,70.84,70.84,14600.0,58.7761,58.8093,58.7595,58.7595,14600.0
2015-02-24 13:00:00,70.83,70.88,70.74,70.78,41900.0,58.7512,58.7927,58.6765,58.7097,41900.0
2015-02-24 13:05:00,70.78,70.78,70.67,70.71,15900.0,58.7097,58.7097,58.6185,58.6517,15900.0
2015-02-24 13:10:00,70.72,70.76,70.71,70.76,8700.0,58.66,58.6931,58.6517,58.6931,8700.0
2015-02-24 13:15:00,70.77,70.8,70.73,70.73,12300.0,58.7014,58.7263,58.6683,58.6683,12300.0
2015-02-24 13:20:00,70.73,70.73,70.67,70.7,12700.0,58.6683,58.6683,58.6185,58.6434,12700.0
2015-02-24 13:25:00,70.74,70.74,70.7,70.73,5100.0,58.6765,58.6765,58.6434,58.6683,5100.0
2015-02-24 13:30:00,70.72,70.78,70.71,70.77,11400.0,58.66,58.7097,58.6517,58.7014,11400.0
2015-02-24 13:35:00,70.77,70.83,70.77,70.8,8500.0,58.7014,58.7512,58.7014,58.7263,8500.0
2015-02-24 13:40:00,70.8,70.83,70.75,70.8,12500.0,58.7263,58.7512,58.6848,58.7263,12500.0
2015-02-24 13:45:00,70.8,70.9,70.8,70.87,30200.0,58.7263,58.8093,58.7263,58.7844,30200.0
2015-02-24 13:50:00,70.88,70.88,70.83,70.88,17400.0,58.7927,58.7927,58.7512,58.7927,17400.0
2015-02-24 13:55:00,70.88,70.9,70.86,70.89,7100.0,58.7927,58.8093,58.7761,58.801,7100.0
2015-02-24 14:00:00,70.9,70.95,70.88,70.95,22900.0,58.8093,58.8507,58.7927,58.8507,22900.0
2015-02-24 14:05:00,70.95,70.95,70.88,70.93,15200.0,58.8507,58.8507,58.7927,58.8341,15200.0
2015-02-24 14:10:00,70.94,70.96,70.87,70.87,8100.0,58.8424,58.859,58.7844,58.7844,8100.0
2015-02-24 14:15:00,70.87,70.87,70.81,70.81,11100.0,58.7844,58.7844,58.7346,58.7346,11100.0
2015-02-24 14:20:00,70.81,70.81,70.76,70.79,9500.0,58.7346,58.7346,58.6931,58.718,9500.0
2015-02-24 14:25:00,70.78,70.84,70.75,70.75,18600.0,58.7097,58.7595,58.6848,58.6848,18600.0
2015-02-24 14:30:00,70.74,70.77,70.7,70.72,35500.0,58.6765,58.7014,58.6434,58.66,35500.0
2015-02-24 14:35:00,70.74,70.8,70.73,70.8,25600.0,58.6765,58.7263,58.6683,58.7263,25600.0
2015-02-24 14:40:00,70.8,70.86,70.79,70.85,14600.0,58.7263,58.7761,58.718,58.7678,14600.0
2015-02-24 14:45:00,70.85,70.88,70.8,70.81,62900.0,58.7678,58.7927,58.7263,58.7346,62900.0
2015-02-24 14:50:00,70.8,70.91,70.8,70.9,18400.0,58.7263,58.8176,58.7263,58.8093,18400.0
2015-02-24 14:55:00,70.91,70.93,70.89,70.9,15700.0,58.8176,58.8341,58.801,58.8093,15700.0
2015-02-24 15:00:00,70.9,70.91,70.85,70.87,30500.0,58.8093,58.8176,58.7678,58.7844,30500.0
2015-02-24 15:05:00,70.88,70.91,70.87,70.89,18700.0,58.7927,58.8176,58.7844,58.801,18700.0
2015-02-24 15:10:00,70.89,70.9,70.87,70.9,20800.0,58.801,58.8093,58.7844,58.8093,20800.0
2015-02-24 15:15:00,70.9,70.9,70.85,70.88,17200.0,58.8093,58.8093,58.7678,58.7927,17200.0
2015-02-24 15:20:00,70.89,70.89,70.84,70.88,26600.0,58.801,58.801,58.7595,58.7927,26600.0
2015-02-24 15:25:00,70.88,70.88,70.84,70.87,36200.0,58.7927,58.7927,58.7595,58.7844,36200.0
2015-02-24 15:30:00,70.86,70.89,70.81,70.87,36700.0,58.7761,58.801,58.7346,58.7844,36700.0
2015-02-24 15:35:00,70.86,70.93,70.84,70.92,37100.0,58.7761,58.8341,58.7595,58.8258,37100.0
2015-02-24 15:40:00,70.92,70.93,70.88,70.88,43500.0,58.8258,58.8341,58.7927,58.7927,43500.0
2015-02-24 15:45:00,70.87,70.87,70.75,70.78,99000.0,58.7844,58.7844,58.6848,58.7097,99000.0
2015-02-24 15:50:00,70.78,70.81,70.74,70.74,59500.0,58.7097,58.7346,58.6765,58.6765,59500.0
2015-02-24 15:55:00,70.75,70.93,70.74,70.88,170800.0,58.6848,58.8341,58.6765,58.7927,170800.0
2015-02-25 09:30:00,70.87,70.87,70.55,70.55,43000.0,58.7844,58.7844,58.5189,58.5189,43000.0
2015-02-25 09:35:00,70.59,70.69,70.33,70.35,32800.0,58.5521,58.6351,58.3365,58.3531,32800.0
2015-02-25 09:40:00,70.36,70.38,70.09,70.14,116700.0,58.3613,58.3779,58.1374,58.1789,116700.0
2015-02-25 09:45:00,70.13,70.29,70.1,70.21,19800.0,58.1706,58.3033,58.1457,58.2369,19800.0
2015-02-25 09:50:00,70.2,70.24,70.15,70.16,27600.0,58.2286,58.2618,58.1872,58.1955,27600.0
2015-02-25 09:55:00,70.17,70.21,70.1,70.2,32900.0,58.2037,58.2369,58.1457,58.2286,32900.0
2015-02-25 10:00:00,70.22,70.38,70.18,70.26,30300.0,58.2452,58.3779,58.212,58.2784,30300.0
2015-02-25 10:05:00,70.26,70.29,70.2,70.23,13400.0,58.2784,58.3033,58.2286,58.2535,13400.0
2015-02-25 10:10:00,70.22,70.32,70.12,70.27,30800.0,58.2452,58.3282,58.1623,58.2867,30800.0
2015-02-25 10:15:00,70.3,70.31,70.08,70.1,15900.0,58.3116,58.3199,58.1291,58.1457,15900.0
2015-02-25 10:20:00,70.12,70.15,70.08,70.15,16100.0,58.1623,58.1872,58.1291,58.1872,16100.0
2015-02-25 10:25:00,70.15,70.16,70.05,70.11,32900.0,58.1872,58.1955,58.1042,58.154,32900.0
2015-02-25 10:30:00,70.1,70.24,70.09,70.23,25800.0,58.1457,58.2618,58.1374,58.2535,25800.0
2015-02-25 10:35:00,70.23,70.23,70.18,70.19,31100.0,58.2535,58.2535,58.212,58.2203,31100.0
2015-02-25 10:40:00,70.19,70.22,70.17,70.21,22100.0,58.2203,58.2452,58.2037,58.2369,22100.0
2015-02-25 10:45:00,70.2,70.34,70.2,70.31,55100.0,58.2286,58.3448,58.2286,58.3199,55100.0
2015-02-25 10:50:00,70.32,70.38,70.23,70.34,30500.0,58.3282,58.3779,58.2535,58.3448,30500.0
2015-02-25 10:55:00,70.34,70.39,70.34,70.36,13900.0,58.3448,58.3862,58.3448,58.3613,13900.0
2015-02-25 11:00:00,70.37,70.5,70.36,70.5,38600.0,58.3696,58.4775,58.3613,58.4775,38600.0
2015-02-25 11:05:00,70.51,70.54,70.51,70.52,20000.0,58.4858,58.5107,58.4858,58.4941,20000.0
2015-02-25 11:10:00,70.53,70.54,70.51,70.52,27500.0,58.5024,58.5107,58.4858,58.4941,27500.0
2015-02-25 11:15:00,70.51,70.54,70.45,70.54,21600.0,58.4858,58.5107,58.436,58.5107,21600.0
2015-02-25 11:20:00,70.54,70.65,70.53,70.56,63500.0,58.5107,58.6019,58.5024,58.5272,63500.0
2015-02-25 11:25:00,70.57,70.61,70.55,70.59,32400.0,58.5355,58.5687,58.5189,58.5521,32400.0
2015-02-25 11:30:00,70.6,70.63,70.56,70.57,12400.0,58.5604,58.5853,58.5272,58.5355,12400.0
2015-02-25 11:35:00,70.56,70.56,70.45,70.46,22100.0,58.5272,58.5272,58.436,58.4443,22100.0
2015-02-25 11:40:00,70.46,70.48,70.39,70.44,24300.0,58.4443,58.4609,58.3862,58.4277,24300.0
2015-02-25 11:45:00,70.43,70.45,70.39,70.45,11900.0,58.4194,58.436,58.3862,58.436,11900.0
2015-02-25 11:50:00,70.45,70.53,70.45,70.49,19900.0,58.436,58.5024,58.436,58.4692,19900.0
2015-02-25 11:55:00,70.5,70.54,70.48,70.52,11200.0,58.4775,58.5107,58.4609,58.4941,11200.0
2015-02-25 12:00:00,70.51,70.56,70.51,70.55,11900.0,58.4858,58.5272,58.4858,58.5189,11900.0
2015-02-25 12:05:00,70.56,70.61,70.52,70.52,11100.0,58.5272,58.5687,58.4941,58.4941,11100.0
2015-02-25 12:10:00,70.52,70.55,70.51,70.51,20100.0,58.4941,58.5189,58.4858,58.4858,20100.0
2015-02-25 12:15:00,70.51,70.57,70.47,70.47,13700.0,58.4858,58.5355,58.4526,58.4526,13700.0
2015-02-25 12:20:00,70.47,70.59,70.47,70.59,11200.0,58.4526,58.5521,58.4526,58.5521,11200.0
2015-02-25 12:25:00,70.59,70.61,70.57,70.59,10200.0,58.5521,58.5687,58.5355,58.5521,10200.0
2015-02-25 12:30:00,70.59,70.6,70.53,70.59,12700.0,58.5521,58.5604,58.5024,58.5521,12700.0
2015-02-25 12:35:00,70.59,70.62,70.51,70.52,32300.0,58.5521,58.577,58.4858,58.4941,32300.0
2015-02-25 12:40:00,70.52,70.62,70.49,70.59,8800.0,58.4941,58.577,58.4692,58.5521,8800.0
2015-02-25 12:45:00,70.59,70.72,70.59,70.72,18400.0,58.5521,58.66,58.5521,58.66,18400.0
2015-02-25 12:50:00,70.72,70.74,70.68,70.68,11400.0,58.66,58.6765,58.6268,58.6268,11400.0
2015-02-25 12:55:00,70.69,70.76,70.68,70.71,12700.0,58.6351,58.6931,58.6268,58.6517,12700.0
2015-02-25 13:00:00,70.7,70.7,70.63,70.69,28700.0,58.6434,58.6434,58.5853,58.6351,28700.0
2015-02-25 13:05:00,70.71,70.77,70.67,70.73,48100.0,58.6517,58.7014,58.6185,58.6683,48100.0
2015-02-25 13:10:00,70.72,70.78,70.71,70.75,17900.0,58.66,58.7097,58.6517,58.6848,17900.0
2015-02-25 13:15:00,70.76,70.8,70.7,70.75,31800.0,58.6931,58.7263,58.6434,58.6848,31800.0
2015-02-25 13:20:00,70.75,70.75,70.65,70.69,16600.0,58.6848,58.6848,58.6019,58.6351,16600.0
2015-02-25 13:25:00,70.71,70.72,70.67,70.72,23800.0,58.6517,58.66,58.6185,58.66,23800.0
2015-02-25 13:30:00,70.72,70.79,70.67,70.75,25600.0,58.66,58.718,58.6185,58.6848,25600.0
2015-02-25 13:35:00,70.76,70.85,70.75,70.81,36200.0,58.6931,58.7678,58.6848,58.7346,36200.0
2015-02-25 13:40:00,70.81,70.82,70.78,70.81,18700.0,58.7346,58.7429,58.7097,58.7346,18700.0
2015-02-25 13:45:00,70.81,70.84,70.78,70.84,21300.0,58.7346,58.7595,58.7097,58.7595,21300.0
2015-02-25 13:50:00,70.83,70.84,70.7,70.78,64400.0,58.7512,58.7595,58.6434,58.7097,64400.0
2015-02-25 13:55:00,70.78,70.84,70.74,70.74,18700.0,58.7097,58.7595,58.6765,58.6765,18700.0
2015-02-25 14:00:00,70.73,70.76,70.67,70.67,15900.0,58.6683,58.6931,58.6185,58.6185,15900.0
2015-02-25 14:05:00,70.67,70.76,70.66,70.69,24200.0,58.6185,58.6931,58.6102,58.6351,24200.0
2015-02-25 14:10:00,70.68,70.75,70.67,70.7,16800.0,58.6268,58.6848,58.6185,58.6434,16800.0
2015-02-25 14:15:00,70.69,70.71,70.63,70.69,25300.0,58.6351,58.6517,58.5853,58.6351,25300.0
2015-02-25 14:20:00,70.68,70.7,70.62,70.64,14500.0,58.6268,58.6434,58.577,58.5936,14500.0
2015-02-25 14:25:00,70.65,70.67,70.59,70.59,29200.0,58.6019,58.6185,58.5521,58.5521,29200.0
2015-02-25 14:30:00,70.58,70.6,70.53,70.54,28700.0,58.5438,58.5604,58.5024,58.5107,28700.0
2015-02-25 14:35:00,70.54,70.56,70.47,70.48,26100.0,58.5107,58.5272,58.4526,58.4609,26100.0
2015-02-25 14:40:00,70.47,70.5,70.44,70.46,36000.0,58.4526,58.4775,58.4277,58.4443,36000.0
2015-02-25 14:45:00,70.47,70.55,70.47,70.47,26700.0,58.4526,58.5189,58.4526,58.4526,26700.0
2015-02-25 14:50:00,70.47,70.49,70.39,70.44,48700.0,58.4526,58.4692,58.3862,58.4277,48700.0
2015-02-25 14:55:00,70.44,70.47,70.43,70.44,17700.0,58.4277,58.4526,58.4194,58.4277,17700.0
2015-02-25 15:00:00,70.43,70.45,70.36,70.36,54000.0,58.4194,58.436,58.3613,58.3613,54000.0
2015-02-25 15:05:00,70.35,70.45,70.34,70.44,36300.0,58.3531,58.436,58.3448,58.4277,36300.0
2015-02-25 15:10:00,70.44,70.5,70.42,70.44,34600.0,58.4277,58.4775,58.4111,58.4277,34600.0
2015-02-25 15:15:00,70.44,70.47,70.44,70.44,29100.0,58.4277,58.4526,58.4277,58.4277,29100.0
2015-02-25 15:20:00,70.44,70.49,70.43,70.47,34500.0,58.4277,58.4692,58.4194,58.4526,34500.0
2015-02-25 15:25:00,70.46,70.47,70.39,70.39,42400.0,58.4443,58.4526,58.3862,58.3862,42400.0
2015-02-25 15:30:00,70.39,70.48,70.38,70.44,33100.0,58.3862,58.4609,58.3779,58.4277,33100.0
2015-02-25 15:35:00,70.44,70.45,70.38,70.38,42300.0,58.4277,58.436,58.3779,58.3779,42300.0
2015-02-25 15:40:00,70.39,70.42,70.35,70.42,68300.0,58.3862,58.4111,58.3531,58.4111,68300.0
2015-02-25 15:45:00,70.42,70.43,70.34,70.43,72400.0,58.4111,58.4194,58.3448,58.4194,72400.0
2015-02-25 15:50:00,70.43,70.46,70.39,70.41,97400.0,58.4194,58.4443,58.3862,58.4028,97400.0
2015-02-25 15:55:00,70.4,70.41,70.28,70.35,258700.0,58.3945,58.4028,58.295,58.3531,258700.0
2015-02-26 09:30:00,70.17,70.31,69.89,70.01,102800.0,58.2037,58.3199,57.9715,58.071,102800.0
2015-02-26 09:35:00,69.99,70.17,69.98,70.14,121900.0,58.0544,58.2037,58.0461,58.1789,121900.0
2015-02-26 09:40:00,70.17,70.17,69.99,70.02,52000.0,58.2037,58.2037,58.0544,58.0793,52000.0
2015-02-26 09:45:00,70.05,70.05,69.9,70.02,57900.0,58.1042,58.1042,57.9798,58.0793,57900.0
2015-02-26 09:50:00,70.02,70.06,69.89,69.92,47500.0,58.0793,58.1125,57.9715,57.9964,47500.0
2015-02-26 09:55:00,69.89,69.92,69.54,69.58,92900.0,57.9715,57.9964,57.6812,57.7144,92900.0
2015-02-26 10:00:00,69.59,69.84,69.58,69.84,72100.0,57.7227,57.93,57.7144,57.93,72100.0
2015-02-26 10:05:00,69.84,69.93,69.75,69.89,34200.0,57.93,58.0047,57.8554,57.9715,34200.0
2015-02-26 10:10:00,69.89,70.01,69.89,70.01,39000.0,57.9715,58.071,57.9715,58.071,39000.0
2015-02-26 10:15:00,70.0,70.0,69.85,69.93,29500.0,58.0627,58.0627,57.9383,58.0047,29500.0
2015-02-26 10:20:00,69.93,69.95,69.8,69.82,46700.0,58.0047,58.0213,57.8968,57.9134,46700.0
2015-02-26 10:25:00,69.82,69.86,69.76,69.76,51400.0,57.9134,57.9466,57.8637,57.8637,51400.0
2015-02-26 10:30:00,69.78,69.83,69.76,69.82,140100.0,57.8803,57.9217,57.8637,57.9134,140100.0
2015-02-26 10:35:00,69.81,70.0,69.81,69.86,42800.0,57.9051,58.0627,57.9051,57.9466,42800.0
2015-02-26 10:40:00,69.87,69.9,69.8,69.82,47400.0,57.9549,57.9798,57.8968,57.9134,47400.0
2015-02-26 10:45:00,69.81,69.92,69.79,69.8,43800.0,57.9051,57.9964,57.8886,57.8968,43800.0
2015-02-26 10:50:00,69.8,69.86,69.8,69.81,44600.0,57.8968,57.9466,57.8968,57.9051,44600.0
2015-02-26 10:55:00,69.81,69.82,69.77,69.78,71800.0,57.9051,57.9134,57.872,57.8803,71800.0
2015-02-26 11:00:00,69.77,69.79,69.72,69.78,48100.0,57.872,57.8886,57.8305,57.8803,48100.0
2015-02-26 11:05:00,69.78,69.79,69.74,69.75,106300.0,57.8803,57.8886,57.8471,57.8554,106300.0
2015-02-26 11:10:00,69.75,69.82,69.75,69.78,54200.0,57.8554,57.9134,57.8554,57.8803,54200.0
2015-02-26 11:15:00,69.79,69.8,69.76,69.78,88800.0,57.8886,57.8968,57.8637,57.8803,88800.0
2015-02-26 11:20:00,69.78,69.78,69.71,69.72,30900.0,57.8803,57.8803,57.8222,57.8305,30900.0
2015-02-26 11:25:00,69.72,69.77,69.72,69.77,34500.0,57.8305,57.872,57.8305,57.872,34500.0
2015-02-26 11:30:00,69.78,69.81,69.75,69.75,28000.0,57.8803,57.9051,57.8554,57.8554,28000.0
2015-02-26 11:35:00,69.76,69.82,69.71,69.78,65300.0,57.8637,57.9134,57.8222,57.8803,65300.0
2015-02-26 11:40:00,69.78,69.8,69.75,69.75,24000.0,57.8803,57.8968,57.8554,57.8554,24000.0
2015-02-26 11:45:00,69.76,69.78,69.72,69.77,26900.0,57.8637,57.8803,57.8305,57.872,26900.0
2015-02-26 11:50:00,69.77,69.79,69.75,69.78,21400.0,57.872,57.8886,57.8554,57.8803,21400.0
2015-02-26 11:55:00,69.79,69.82,69.74,69.77,29100.0,57.8886,57.9134,57.8471,57.872,29100.0
2015-02-26 12:00:00,69.77,69.77,69.61,69.61,44800.0,57.872,57.872,57.7392,57.7392,44800.0
2015-02-26 12:05:00,69.62,69.64,69.6,69.64,46800.0,57.7475,57.7641,57.731,57.7641,46800.0
2015-02-26 12:10:00,69.64,69.69,69.63,69.68,17200.0,57.7641,57.8056,57.7558,57.7973,17200.0
2015-02-26 12:15:00,69.68,69.71,69.64,69.65,30800.0,57.7973,57.8222,57.7641,57.7724,30800.0
2015-02-26 12:20:00,69.65,69.7,69.62,69.7,18700.0,57.7724,57.8139,57.7475,57.8139,18700.0
2015-02-26 12:25:00,69.7,69.71,69.61,69.62,18800.0,57.8139,57.8222,57.7392,57.7475,18800.0
2015-02-26 12:30:00,69.62,69.65,69.61,69.64,44000.0,57.7475,57.7724,57.7392,57.7641,44000.0
2015-02-26 12:35:00,69.65,69.65,69.61,69.61,57000.0,57.7724,57.7724,57.7392,57.7392,57000.0
2015-02-26 12:40:00,69.62,69.63,69.61,69.62,28000.0,57.7475,57.7558,57.7392,57.7475,28000.0
2015-02-26 12:45:00,69.63,69.82,69.61,69.81,33700.0,57.7558,57.9134,57.7392,57.9051,33700.0
2015-02-26 12:50:00,69.81,69.82,69.79,69.8,17800.0,57.9051,57.9134,57.8886,57.8968,17800.0
2015-02-26 12:55:00,69.8,69.81,69.78,69.8,35400.0,57.8968,57.9051,57.8803,57.8968,35400.0
2015-02-26 13:00:00,69.79,69.8,69.78,69.79,29600.0,57.8886,57.8968,57.8803,57.8886,29600.0
2015-02-26 13:05:00,69.79,69.8,69.76,69.77,24500.0,57.8886,57.8968,57.8637,57.872,24500.0
2015-02-26 13:10:00,69.76,69.76,69.72,69.73,23700.0,57.8637,57.8637,57.8305,57.8388,23700.0
2015-02-26 13:15:00,69.73,69.77,69.72,69.77,20400.0,57.8388,57.872,57.8305,57.872,20400.0
2015-02-26 13:20:00,69.77,69.77,69.63,69.68,40900.0,57.872,57.872,57.7558,57.7973,40900.0
2015-02-26 13:25:00,69.67,69.79,69.67,69.78,55000.0,57.789,57.8886,57.789,57.8803,55000.0
2015-02-26 13:30:00,69.77,69.85,69.77,69.82,37800.0,57.872,57.9383,57.872,57.9134,37800.0
2015-02-26 13:35:00,69.81,69.82,69.75,69.78,20800.0,57.9051,57.9134,57.8554,57.8803,20800.0
2015-02-26 13:40:00,69.79,69.83,69.79,69.83,18900.0,57.8886,57.9217,57.8886,57.9217,18900.0
2015-02-26 13:45:00,69.82,69.83,69.72,69.75,22900.0,57.9134,57.9217,57.8305,57.8554,22900.0
2015-02-26 13:50:00,69.75,69.85,69.75,69.83,22300.0,57.8554,57.9383,57.8554,57.9217,22300.0
2015-02-26 13:55:00,69.83,69.85,69.83,69.83,27700.0,57.9217,57.9383,57.9217,57.9217,27700.0
2015-02-26 14:00:00,69.83,69.85,69.83,69.85,49500.0,57.9217,57.9383,57.9217,57.9383,49500.0
2015-02-26 14:05:00,69.85,69.88,69.8,69.88,40900.0,57.9383,57.9632,57.8968,57.9632,40900.0
2015-02-26 14:10:00,69.88,69.9,69.84,69.84,39600.0,57.9632,57.9798,57.93,57.93,39600.0
2015-02-26 14:15:00,69.84,69.88,69.82,69.88,31200.0,57.93,57.9632,57.9134,57.9632,31200.0
2015-02-26 14:20:00,69.88,69.92,69.85,69.89,29700.0,57.9632,57.9964,57.9383,57.9715,29700.0
2015-02-26 14:25:00,69.89,69.97,69.88,69.88,25500.0,57.9715,58.0379,57.9632,57.9632,25500.0
2015-02-26 14:30:00,69.87,69.95,69.86,69.94,44400.0,57.9549,58.0213,57.9466,58.013,44400.0
2015-02-26 14:35:00,69.93,69.96,69.89,69.95,48700.0,58.0047,58.0296,57.9715,58.0213,48700.0
2015-02-26 14:40:00,69.95,69.98,69.91,69.95,23900.0,58.0213,58.0461,57.9881,58.0213,23900.0
2015-02-26 14:45:00,69.95,69.99,69.94,69.98,30600.0,58.0213,58.0544,58.013,58.0461,30600.0
2015-02-26 14:50:00,69.98,70.02,69.97,69.98,49000.0,58.0461,58.0793,58.0379,58.0461,49000.0
2015-02-26 14:55:00,69.97,70.01,69.93,69.96,31900.0,58.0379,58.071,58.0047,58.0296,31900.0
2015-02-26 15:00:00,69.95,69.97,69.88,69.9,55300.0,58.0213,58.0379,57.9632,57.9798,55300.0
2015-02-26 15:05:00,69.89,69.96,69.85,69.95,37200.0,57.9715,58.0296,57.9383,58.0213,37200.0
2015-02-26 15:10:00,69.94,70.02,69.94,69.96,37600.0,58.013,58.0793,58.013,58.0296,37600.0
2015-02-26 15:15:00,69.97,70.05,69.97,70.04,51700.0,58.0379,58.1042,58.0379,58.0959,51700.0
2015-02-26 15:20:00,70.03,70.05,69.99,69.99,31000.0,58.0876,58.1042,58.0544,58.0544,31000.0
2015-02-26 15:25:00,69.99,70.01,69.98,70.0,51900.0,58.0544,58.071,58.0461,58.0627,51900.0
2015-02-26 15:30:00,70.0,70.04,69.97,70.0,69300.0,58.0627,58.0959,58.0379,58.0627,69300.0
2015-02-26 15:35:00,70.0,70.03,69.99,70.01,60800.0,58.0627,58.0876,58.0544,58.071,60800.0
2015-02-26 15:40:00,70.02,70.05,69.98,70.0,116600.0,58.0793,58.1042,58.0461,58.0627,116600.0
2015-02-26 15:45:00,70.0,70.02,69.96,69.99,75100.0,58.0627,58.0793,58.0296,58.0544,75100.0
2015-02-26 15:50:00,69.98,70.01,69.93,69.98,149300.0,58.0461,58.071,58.0047,58.0461,149300.0
2015-02-26 15:55:00,69.98,70.08,69.92,70.03,389600.0,58.0461,58.1291,57.9964,58.0876,389600.0
2015-02-27 09:30:00,69.95,70.05,69.91,70.04,38500.0,58.0213,58.1042,57.9881,58.0959,38500.0
2015-02-27 09:35:00,70.05,70.21,70.04,70.21,19700.0,58.1042,58.2369,58.0959,58.2369,19700.0
2015-02-27 09:40:00,70.2,70.26,70.01,70.04,25600.0,58.2286,58.2784,58.071,58.0959,25600.0
2015-02-27 09:45:00,70.06,70.11,70.01,70.1,21500.0,58.1125,58.154,58.071,58.1457,21500.0
2015-02-27 09:50:00,70.11,70.21,70.06,70.21,15300.0,58.154,58.2369,58.1125,58.2369,15300.0
2015-02-27 09:55:00,70.2,70.21,69.98,69.98,28800.0,58.2286,58.2369,58.0461,58.0461,28800.0
2015-02-27 10:00:00,69.99,70.07,69.95,70.05,16800.0,58.0544,58.1208,58.0213,58.1042,16800.0
2015-02-27 10:05:00,70.05,70.14,70.04,70.11,32900.0,58.1042,58.1789,58.0959,58.154,32900.0
2015-02-27 10:10:00,70.13,70.21,70.07,70.1,49300.0,58.1706,58.2369,58.1208,58.1457,49300.0
2015-02-27 10:15:00,70.11,70.22,70.11,70.18,21000.0,58.154,58.2452,58.154,58.212,21000.0
2015-02-27 10:20:00,70.18,70.24,70.18,70.23,16900.0,58.212,58.2618,58.212,58.2535,16900.0
2015-02-27 10:25:00,70.23,70.24,70.18,70.2,11800.0,58.2535,58.2618,58.212,58.2286,11800.0
2015-02-27 10:30:00,70.19,70.23,70.16,70.23,20800.0,58.2203,58.2535,58.1955,58.2535,20800.0
2015-02-27 10:35:00,70.24,70.27,70.22,70.25,42700.0,58.2618,58.2867,58.2452,58.2701,42700.0
2015-02-27 10:40:00,70.24,70.26,70.12,70.16,32900.0,58.2618,58.2784,58.1623,58.1955,32900.0
2015-02-27 10:45:00,70.16,70.23,70.16,70.19,36600.0,58.1955,58.2535,58.1955,58.2203,36600.0
2015-02-27 10:50:00,70.19,70.31,70.17,70.31,28300.0,58.2203,58.3199,58.2037,58.3199,28300.0
2015-02-27 10:55:00,70.31,70.36,70.3,70.34,24300.0,58.3199,58.3613,58.3116,58.3448,24300.0
2015-02-27 11:00:00,70.35,70.35,70.22,70.23,23200.0,58.3531,58.3531,58.2452,58.2535,23200.0
2015-02-27 11:05:00,70.24,70.38,70.24,70.28,16300.0,58.2618,58.3779,58.2618,58.295,16300.0
2015-02-27 11:10:00,70.28,70.34,70.24,70.3,18200.0,58.295,58.3448,58.2618,58.3116,18200.0
2015-02-27 11:15:00,70.31,70.33,70.25,70.31,12600.0,58.3199,58.3365,58.2701,58.3199,12600.0
2015-02-27 11:20:00,70.31,70.31,70.19,70.2,25300.0,58.3199,58.3199,58.2203,58.2286,25300.0
2015-02-27 11:25:00,70.21,70.24,70.17,70.18,19100.0,58.2369,58.2618,58.2037,58.212,19100.0
2015-02-27 11:30:00,70.2,70.32,70.19,70.32,33000.0,58.2286,58.3282,58.2203,58.3282,33000.0
2015-02-27 11:35:00,70.32,70.33,70.23,70.23,23000.0,58.3282,58.3365,58.2535,58.2535,23000.0
2015-02-27 11:40:00,70.24,70.27,70.22,70.24,15200.0,58.2618,58.2867,58.2452,58.2618,15200.0
2015-02-27 11:45:00,70.26,70.34,70.26,70.33,20000.0,58.2784,58.3448,58.2784,58.3365,20000.0
2015-02-27 11:50:00,70.31,70.31,70.25,70.25,16300.0,58.3199,58.3199,58.2701,58.2701,16300.0
2015-02-27 11:55:00,70.26,70.4,70.25,70.37,46900.0,58.2784,58.3945,58.2701,58.3696,46900.0
2015-02-27 12:00:00,70.37,70.37,70.26,70.26,15500.0,58.3696,58.3696,58.2784,58.2784,15500.0
2015-02-27 12:05:00,70.28,70.31,70.27,70.28,9900.0,58.295,58.3199,58.2867,58.295,9900.0
2015-02-27 12:10:00,70.28,70.31,70.26,70.27,10100.0,58.295,58.3199,58.2784,58.2867,10100.0
2015-02-27 12:15:00,70.28,70.39,70.27,70.39,16500.0,58.295,58.3862,58.2867,58.3862,16500.0
2015-02-27 12:20:00,70.38,70.4,70.33,70.39,12600.0,58.3779,58.3945,58.3365,58.3862,12600.0
2015-02-27 12:25:00,70.39,70.43,70.37,70.43,12200.0,58.3862,58.4194,58.3696,58.4194,12200.0
2015-02-27 12:30:00,70.44,70.5,70.44,70.49,14400.0,58.4277,58.4775,58.4277,58.4692,14400.0
2015-02-27 12:35:00,70.48,70.5,70.41,70.42,11400.0,58.4609,58.4775,58.4028,58.4111,11400.0
2015-02-27 12:40:00,70.43,70.44,70.41,70.42,7700.0,58.4194,58.4277,58.4028,58.4111,7700.0
2015-02-27 12:45:00,70.41,70.45,70.35,70.36,16400.0,58.4028,58.436,58.3531,58.3613,16400.0
2015-02-27 12:50:00,70.36,70.41,70.35,70.35,12800.0,58.3613,58.4028,58.3531,58.3531,12800.0
2015-02-27 12:55:00,70.34,70.38,70.33,70.33,9200.0,58.3448,58.3779,58.3365,58.3365,9200.0
2015-02-27 13:00:00,70.33,70.36,70.3,70.33,19200.0,58.3365,58.3613,58.3116,58.3365,19200.0
2015-02-27 13:05:00,70.34,70.35,70.28,70.29,15600.0,58.3448,58.3531,58.295,58.3033,15600.0
2015-02-27 13:10:00,70.29,70.36,70.26,70.36,15800.0,58.3033,58.3613,58.2784,58.3613,15800.0
2015-02-27 13:15:00,70.37,70.37,70.33,70.36,15100.0,58.3696,58.3696,58.3365,58.3613,15100.0
2015-02-27 13:20:00,70.35,70.38,70.35,70.37,20900.0,58.3531,58.3779,58.3531,58.3696,20900.0
2015-02-27 13:25:00,70.38,70.39,70.32,70.32,17500.0,58.3779,58.3862,58.3282,58.3282,17500.0
2015-02-27 13:30:00,70.32,70.33,70.25,70.27,16200.0,58.3282,58.3365,58.2701,58.2867,16200.0
2015-02-27 13:35:00,70.27,70.29,70.24,70.28,16400.0,58.2867,58.3033,58.2618,58.295,16400.0
2015-02-27 13:40:00,70.27,70.33,70.27,70.32,14700.0,58.2867,58.3365,58.2867,58.3282,14700.0
2015-02-27 13:45:00,70.32,70.36,70.31,70.35,66100.0,58.3282,58.3613,58.3199,58.3531,66100.0
2015-02-27 13:50:00,70.35,70.37,70.34,70.35,120400.0,58.3531,58.3696,58.3448,58.3531,120400.0
2015-02-27 13:55:00,70.35,70.42,70.35,70.36,28300.0,58.3531,58.4111,58.3531,58.3613,28300.0
2015-02-27 14:00:00,70.36,70.4,70.3,70.3,79500.0,58.3613,58.3945,58.3116,58.3116,79500.0
2015-02-27 14:05:00,70.3,70.31,70.27,70.28,21500.0,58.3116,58.3199,58.2867,58.295,21500.0
2015-02-27 14:10:00,70.28,70.3,70.22,70.23,19800.0,58.295,58.3116,58.2452,58.2535,19800.0
2015-02-27 14:15:00,70.24,70.28,70.23,70.28,22400.0,58.2618,58.295,58.2535,58.295,22400.0
2015-02-27 14:20:00,70.27,70.27,70.19,70.2,17800.0,58.2867,58.2867,58.2203,58.2286,17800.0
2015-02-27 14:25:00,70.19,70.27,70.19,70.23,28900.0,58.2203,58.2867,58.2203,58.2535,28900.0
2015-02-27 14:30:00,70.23,70.29,70.23,70.29,13400.0,58.2535,58.3033,58.2535,58.3033,13400.0
2015-02-27 14:35:00,70.28,70.29,70.19,70.22,16500.0,58.295,58.3033,58.2203,58.2452,16500.0
2015-02-27 14:40:00,70.22,70.23,70.15,70.17,24200.0,58.2452,58.2535,58.1872,58.2037,24200.0
2015-02-27 14:45:00,70.16,70.21,70.15,70.19,44800.0,58.1955,58.2369,58.1872,58.2203,44800.0
2015-02-27 14:50:00,70.19,70.19,70.11,70.12,24600.0,58.2203,58.2203,58.154,58.1623,24600.0
2015-02-27 14:55:00,70.12,70.15,70.11,70.15,26200.0,58.1623,58.1872,58.154,58.1872,26200.0
2015-02-27 15:00:00,70.15,70.15,70.09,70.11,38700.0,58.1872,58.1872,58.1374,58.154,38700.0
2015-02-27 15:05:00,70.12,70.16,70.1,70.12,25800.0,58.1623,58.1955,58.1457,58.1623,25800.0
2015-02-27 15:10:00,70.12,70.12,70.09,70.12,27800.0,58.1623,58.1623,58.1374,58.1623,27800.0
2015-02-27 15:15:00,70.11,70.15,70.08,70.12,39100.0,58.154,58.1872,58.1291,58.1623,39100.0
2015-02-27 15:20:00,70.13,70.17,70.11,70.17,28200.0,58.1706,58.2037,58.154,58.2037,28200.0
2015-02-27 15:25:00,70.16,70.23,70.16,70.23,42500.0,58.1955,58.2535,58.1955,58.2535,42500.0
2015-02-27 15:30:00,70.22,70.23,70.09,70.09,41800.0,58.2452,58.2535,58.1374,58.1374,41800.0
2015-02-27 15:35:00,70.1,70.17,70.09,70.11,75300.0,58.1457,58.2037,58.1374,58.154,75300.0
2015-02-27 15:40:00,70.1,70.18,70.06,70.16,101300.0,58.1457,58.212,58.1125,58.1955,101300.0
2015-02-27 15:45:00,70.15,70.25,70.12,70.22,86700.0,58.1872,58.2701,58.1623,58.2452,86700.0
2015-02-27 15:50:00,70.22,70.25,70.17,70.19,118200.0,58.2452,58.2701,58.2037,58.2203,118200.0
2015-02-27 15:55:00,70.18,70.21,70.15,70.17,145200.0,58.212,58.2369,58.1872,58.2037,145200.0
2015-03-02 09:30:00,70.16,70.46,70.16,70.45,112700.0,58.1955,58.4443,58.1955,58.436,112700.0
2015-03-02 09:35:00,70.47,70.57,70.42,70.5,81400.0,58.4526,58.5355,58.4111,58.4775,81400.0
2015-03-02 09:40:00,70.52,70.69,70.5,70.61,30800.0,58.4941,58.6351,58.4775,58.5687,30800.0
2015-03-02 09:45:00,70.61,70.83,70.61,70.83,38900.0,58.5687,58.7512,58.5687,58.7512,38900.0
2015-03-02 09:50:00,70.83,70.94,70.83,70.91,121100.0,58.7512,58.8424,58.7512,58.8176,121100.0
2015-03-02 09:55:00,70.91,70.96,70.88,70.92,59000.0,58.8176,58.859,58.7927,58.8258,59000.0
2015-03-02 10:00:00,70.93,71.02,70.91,71.01,76500.0,58.8341,58.9088,58.8176,58.9005,76500.0
2015-03-02 10:05:00,71.01,71.09,71.0,71.01,103300.0,58.9005,58.9669,58.8922,58.9005,103300.0
2015-03-02 10:10:00,71.0,71.1,70.93,71.06,65100.0,58.8922,58.9752,58.8341,58.942,65100.0
2015-03-02 10:15:00,71.05,71.07,70.92,70.93,41200.0,58.9337,58.9503,58.8258,58.8341,41200.0
2015-03-02 10:20:00,70.93,70.94,70.76,70.8,26800.0,58.8341,58.8424,58.6931,58.7263,26800.0
2015-03-02 10:25:00,70.8,70.81,70.69,70.72,26200.0,58.7263,58.7346,58.6351,58.66,26200.0
2015-03-02 10:30:00,70.72,70.72,70.62,70.65,16300.0,58.66,58.66,58.577,58.6019,16300.0
2015-03-02 10:35:00,70.66,70.75,70.62,70.74,19600.0,58.6102,58.6848,58.577,58.6765,19600.0
2015-03-02 10:40:00,70.73,70.74,70.64,70.71,21600.0,58.6683,58.6765,58.5936,58.6517,21600.0
2015-03-02 10:45:00,70.72,70.72,70.62,70.68,18800.0,58.66,58.66,58.577,58.6268,18800.0
2015-03-02 10:50:00,70.67,70.68,70.6,70.66,21400.0,58.6185,58.6268,58.5604,58.6102,21400.0
2015-03-02 10:55:00,70.67,70.68,70.57,70.59,14500.0,58.6185,58.6268,58.5355,58.5521,14500.0
2015-03-02 11:00:00,70.6,70.65,70.59,70.6,15400.0,58.5604,58.6019,58.5521,58.5604,15400.0
2015-03-02 11:05:00,70.6,70.6,70.5,70.51,32600.0,58.5604,58.5604,58.4775,58.4858,32600.0
2015-03-02 11:10:00,70.5,70.63,70.49,70.62,18900.0,58.4775,58.5853,58.4692,58.577,18900.0
2015-03-02 11:15:00,70.62,70.64,70.57,70.57,9100.0,58.577,58.5936,58.5355,58.5355,9100.0
2015-03-02 11:20:00,70.57,70.63,70.52,70.52,32700.0,58.5355,58.5853,58.4941,58.4941,32700.0
2015-03-02 11:25:00,70.52,70.59,70.52,70.57,15400.0,58.4941,58.5521,58.4941,58.5355,15400.0
2015-03-02 11:30:00,70.58,70.72,70.58,70.66,62800.0,58.5438,58.66,58.5438,58.6102,62800.0
2015-03-02 11:35:00,70.67,70.71,70.65,70.7,16500.0,58.6185,58.6517,58.6019,58.6434,16500.0
2015-03-02 11:40:00,70.7,70.88,70.68,70.85,61500.0,58.6434,58.7927,58.6268,58.7678,61500.0
2015-03-02 11:45:00,70.84,70.84,70.79,70.82,18900.0,58.7595,58.7595,58.718,58.7429,18900.0
2015-03-02 11:50:00,70.83,70.85,70.78,70.78,17800.0,58.7512,58.7678,58.7097,58.7097,17800.0
2015-03-02 11:55:00,70.77,70.88,70.77,70.87,16700.0,58.7014,58.7927,58.7014,58.7844,16700.0
2015-03-02 12:00:00,70.86,70.88,70.78,70.82,46300.0,58.7761,58.7927,58.7097,58.7429,46300.0
2015-03-02 12:05:00,70.82,70.93,70.77,70.9,16600.0,58.7429,58.8341,58.7014,58.8093,16600.0
2015-03-02 12:10:00,70.9,70.9,70.78,70.85,13300.0,58.8093,58.8093,58.7097,58.7678,13300.0
2015-03-02 12:15:00,70.86,70.86,70.82,70.83,7400.0,58.7761,58.7761,58.7429,58.7512,7400.0
2015-03-02 12:20:00,70.83,70.89,70.81,70.87,18000.0,58.7512,58.801,58.7346,58.7844,18000.0
2015-03-02 12:25:00,70.88,70.88,70.74,70.76,24100.0,58.7927,58.7927,58.6765,58.6931,24100.0
2015-03-02 12:30:00,70.75,70.86,70.75,70.81,20900.0,58.6848,58.7761,58.6848,58.7346,20900.0
2015-03-02 12:35:00,70.79,70.82,70.72,70.82,22700.0,58.718,58.7429,58.66,58.7429,22700.0
2015-03-02 12:40:00,70.82,70.88,70.81,70.88,28700.0,58.7429,58.7927,58.7346,58.7927,28700.0
2015-03-02 12:45:00,70.88,70.89,70.85,70.89,21800.0,58.7927,58.801,58.7678,58.801,21800.0
2015-03-02 12:50:00,70.89,70.94,70.86,70.93,38700.0,58.801,58.8424,58.7761,58.8341,38700.0
2015-03-02 12:55:00,70.94,70.99,70.93,70.95,18300.0,58.8424,58.8839,58.8341,58.8507,18300.0
2015-03-02 13:00:00,70.95,71.0,70.93,70.99,21300.0,58.8507,58.8922,58.8341,58.8839,21300.0
2015-03-02 13:05:00,70.99,70.99,70.93,70.93,12600.0,58.8839,58.8839,58.8341,58.8341,12600.0
2015-03-02 13:10:00,70.93,70.94,70.89,70.9,15900.0,58.8341,58.8424,58.801,58.8093,15900.0
2015-03-02 13:15:00,70.91,70.99,70.9,70.96,21000.0,58.8176,58.8839,58.8093,58.859,21000.0
2015-03-02 13:20:00,70.97,70.99,70.89,70.89,20800.0,58.8673,58.8839,58.801,58.801,20800.0
2015-03-02 13:25:00,70.9,70.91,70.88,70.9,19600.0,58.8093,58.8176,58.7927,58.8093,19600.0
2015-03-02 13:30:00,70.91,70.94,70.9,70.92,18700.0,58.8176,58.8424,58.8093,58.8258,18700.0
2015-03-02 13:35:00,70.92,70.96,70.9,70.92,27000.0,58.8258,58.859,58.8093,58.8258,27000.0
2015-03-02 13:40:00,70.92,70.96,70.87,70.88,21200.0,58.8258,58.859,58.7844,58.7927,21200.0
2015-03-02 13:45:00,70.88,71.0,70.87,70.99,33000.0,58.7927,58.8922,58.7844,58.8839,33000.0
2015-03-02 13:50:00,71.0,71.0,70.93,70.93,15100.0,58.8922,58.8922,58.8341,58.8341,15100.0
2015-03-02 13:55:00,70.94,70.94,70.87,70.88,23000.0,58.8424,58.8424,58.7844,58.7927,23000.0
2015-03-02 14:00:00,70.88,70.9,70.85,70.9,52600.0,58.7927,58.8093,58.7678,58.8093,52600.0
2015-03-02 14:05:00,70.9,70.99,70.9,70.97,73400.0,58.8093,58.8839,58.8093,58.8673,73400.0
2015-03-02 14:10:00,70.96,70.99,70.92,70.92,51500.0,58.859,58.8839,58.8258,58.8258,51500.0
2015-03-02 14:15:00,70.92,71.0,70.91,70.99,32100.0,58.8258,58.8922,58.8176,58.8839,32100.0
2015-03-02 14:20:00,70.99,71.0,70.91,70.93,22200.0,58.8839,58.8922,58.8176,58.8341,22200.0
2015-03-02 14:25:00,70.92,70.98,70.92,70.97,28700.0,58.8258,58.8756,58.8258,58.8673,28700.0
2015-03-02 14:30:00,70.97,71.02,70.96,71.02,42900.0,58.8673,58.9088,58.859,58.9088,42900.0
2015-03-02 14:35:00,71.03,71.06,71.02,71.06,30900.0,58.9171,58.942,58.9088,58.942,30900.0
2015-03-02 14:40:00,71.07,71.08,70.98,71.02,34900.0,58.9503,58.9586,58.8756,58.9088,34900.0
2015-03-02 14:45:00,71.02,71.12,71.02,71.06,38300.0,58.9088,58.9917,58.9088,58.942,38300.0
2015-03-02 14:50:00,71.06,71.09,71.0,71.01,32900.0,58.942,58.9669,58.8922,58.9005,32900.0
2015-03-02 14:55:00,71.01,71.05,71.0,71.05,15000.0,58.9005,58.9337,58.8922,58.9337,15000.0
2015-03-02 15:00:00,71.05,71.1,71.04,71.1,18600.0,58.9337,58.9752,58.9254,58.9752,18600.0
2015-03-02 15:05:00,71.1,71.12,71.08,71.08,40600.0,58.9752,58.9917,58.9586,58.9586,40600.0
2015-03-02 15:10:00,71.08,71.08,71.03,71.04,18800.0,58.9586,58.9586,58.9171,58.9254,18800.0
2015-03-02 15:15:00,71.04,71.1,71.02,71.06,44400.0,58.9254,58.9752,58.9088,58.942,44400.0
2015-03-02 15:20:00,71.06,71.08,71.02,71.03,18100.0,58.942,58.9586,58.9088,58.9171,18100.0
2015-03-02 15:25:00,71.03,71.03,70.99,71.03,29600.0,58.9171,58.9171,58.8839,58.9171,29600.0
2015-03-02 15:30:00,71.03,71.08,71.01,71.06,63400.0,58.9171,58.9586,58.9005,58.942,63400.0
2015-03-02 15:35:00,71.07,71.09,71.05,71.06,86600.0,58.9503,58.9669,58.9337,58.942,86600.0
2015-03-02 15:40:00,71.06,71.11,71.06,71.11,62800.0,58.942,58.9834,58.942,58.9834,62800.0
2015-03-02 15:45:00,71.1,71.11,71.05,71.08,102500.0,58.9752,58.9834,58.9337,58.9586,102500.0
2015-03-02 15:50:00,71.08,71.12,71.08,71.09,108100.0,58.9586,58.9917,58.9586,58.9669,108100.0
2015-03-02 15:55:00,71.09,71.14,71.07,71.11,162200.0,58.9669,59.0083,58.9503,58.9834,162200.0
2015-03-03 09:30:00,71.12,71.15,70.73,70.78,68500.0,58.9917,59.0166,58.6683,58.7097,68500.0
2015-03-03 09:35:00,70.81,71.0,70.73,70.76,19100.0,58.7346,58.8922,58.6683,58.6931,19100.0
2015-03-03 09:40:00,70.73,70.75,70.54,70.6,22400.0,58.6683,58.6848,58.5107,58.5604,22400.0
2015-03-03 09:45:00,70.62,70.62,70.38,70.38,24800.0,58.577,58.577,58.3779,58.3779,24800.0
2015-03-03 09:50:00,70.38,70.38,70.14,70.2,59900.0,58.3779,58.3779,58.1789,58.2286,59900.0
2015-03-03 09:55:00,70.19,70.27,70.13,70.2,26300.0,58.2203,58.2867,58.1706,58.2286,26300.0
2015-03-03 10:00:00,70.21,70.47,70.19,70.45,32000.0,58.2369,58.4526,58.2203,58.436,32000.0
2015-03-03 10:05:00,70.45,70.48,70.35,70.38,17700.0,58.436,58.4609,58.3531,58.3779,17700.0
2015-03-03 10:10:00,70.37,70.53,70.37,70.5,22900.0,58.3696,58.5024,58.3696,58.4775,22900.0
2015-03-03 10:15:00,70.49,70.58,70.46,70.56,30900.0,58.4692,58.5438,58.4443,58.5272,30900.0
2015-03-03 10:20:00,70.56,70.6,70.55,70.57,25100.0,58.5272,58.5604,58.5189,58.5355,25100.0
2015-03-03 10:25:00,70.56,70.6,70.5,70.6,33700.0,58.5272,58.5604,58.4775,58.5604,33700.0
2015-03-03 10:30:00,70.6,70.61,70.52,70.56,23400.0,58.5604,58.5687,58.4941,58.5272,23400.0
2015-03-03 10:35:00,70.57,70.57,70.5,70.57,15300.0,58.5355,58.5355,58.4775,58.5355,15300.0
2015-03-03 10:40:00,70.57,70.6,70.56,70.58,23600.0,58.5355,58.5604,58.5272,58.5438,23600.0
2015-03-03 10:45:00,70.58,70.69,70.57,70.66,40600.0,58.5438,58.6351,58.5355,58.6102,40600.0
2015-03-03 10:50:00,70.66,70.68,70.62,70.65,18100.0,58.6102,58.6268,58.577,58.6019,18100.0
2015-03-03 10:55:00,70.66,70.72,70.63,70.64,29800.0,58.6102,58.66,58.5853,58.5936,29800.0
2015-03-03 11:00:00,70.64,70.67,70.59,70.6,33100.0,58.5936,58.6185,58.5521,58.5604,33100.0
2015-03-03 11:05:00,70.6,70.68,70.57,70.62,23000.0,58.5604,58.6268,58.5355,58.577,23000.0
2015-03-03 11:10:00,70.62,70.62,70.53,70.61,17700.0,58.577,58.577,58.5024,58.5687,17700.0
2015-03-03 11:15:00,70.61,70.67,70.61,70.62,10500.0,58.5687,58.6185,58.5687,58.577,10500.0
2015-03-03 11:20:00,70.62,70.63,70.54,70.59,25100.0,58.577,58.5853,58.5107,58.5521,25100.0
2015-03-03 11:25:00,70.59,70.62,70.53,70.54,26200.0,58.5521,58.577,58.5024,58.5107,26200.0
2015-03-03 11:30:00,70.53,70.53,70.43,70.47,55000.0,58.5024,58.5024,58.4194,58.4526,55000.0
2015-03-03 11:35:00,70.49,70.52,70.43,70.44,25200.0,58.4692,58.4941,58.4194,58.4277,25200.0
2015-03-03 11:40:00,70.44,70.49,70.35,70.37,35200.0,58.4277,58.4692,58.3531,58.3696,35200.0
2015-03-03 11:45:00,70.38,70.41,70.37,70.4,18300.0,58.3779,58.4028,58.3696,58.3945,18300.0
2015-03-03 11:50:00,70.39,70.51,70.38,70.51,12400.0,58.3862,58.4858,58.3779,58.4858,12400.0
2015-03-03 11:55:00,70.52,70.56,70.47,70.47,25400.0,58.4941,58.5272,58.4526,58.4526,25400.0
2015-03-03 12:00:00,70.47,70.5,70.39,70.41,32700.0,58.4526,58.4775,58.3862,58.4028,32700.0
2015-03-03 12:05:00,70.39,70.42,70.37,70.39,22800.0,58.3862,58.4111,58.3696,58.3862,22800.0
2015-03-03 12:10:00,70.37,70.37,70.27,70.28,16800.0,58.3696,58.3696,58.2867,58.295,16800.0
2015-03-03 12:15:00,70.28,70.3,70.23,70.3,16900.0,58.295,58.3116,58.2535,58.3116,16900.0
2015-03-03 12:20:00,70.3,70.35,70.27,70.3,25100.0,58.3116,58.3531,58.2867,58.3116,25100.0
2015-03-03 12:25:00,70.29,70.29,70.15,70.2,32000.0,58.3033,58.3033,58.1872,58.2286,32000.0
2015-03-03 12:30:00,70.2,70.25,70.18,70.2,21000.0,58.2286,58.2701,58.212,58.2286,21000.0
2015-03-03 12:35:00,70.2,70.22,70.17,70.17,21500.0,58.2286,58.2452,58.2037,58.2037,21500.0
2015-03-03 12:40:00,70.17,70.17,70.14,70.14,28500.0,58.2037,58.2037,58.1789,58.1789,28500.0
2015-03-03 12:45:00,70.15,70.15,70.13,70.15,31400.0,58.1872,58.1872,58.1706,58.1872,31400.0
2015-03-03 12:50:00,70.15,70.2,70.14,70.2,43600.0,58.1872,58.2286,58.1789,58.2286,43600.0
2015-03-03 12:55:00,70.2,70.33,70.2,70.33,16700.0,58.2286,58.3365,58.2286,58.3365,16700.0
2015-03-03 13:00:00,70.33,70.4,70.32,70.36,17600.0,58.3365,58.3945,58.3282,58.3613,17600.0
2015-03-03 13:05:00,70.35,70.36,70.26,70.26,13000.0,58.3531,58.3613,58.2784,58.2784,13000.0
2015-03-03 13:10:00,70.26,70.27,70.18,70.19,18200.0,58.2784,58.2867,58.212,58.2203,18200.0
2015-03-03 13:15:00,70.18,70.19,70.11,70.13,53200.0,58.212,58.2203,58.154,58.1706,53200.0
2015-03-03 13:20:00,70.14,70.15,70.1,70.12,24000.0,58.1789,58.1872,58.1457,58.1623,24000.0
2015-03-03 13:25:00,70.11,70.19,70.09,70.19,35600.0,58.154,58.2203,58.1374,58.2203,35600.0
2015-03-03 13:30:00,70.2,70.22,70.11,70.18,27100.0,58.2286,58.2452,58.154,58.212,27100.0
2015-03-03 13:35:00,70.17,70.2,70.14,70.18,16200.0,58.2037,58.2286,58.1789,58.212,16200.0
2015-03-03 13:40:00,70.19,70.24,70.17,70.22,18100.0,58.2203,58.2618,58.2037,58.2452,18100.0
2015-03-03 13:45:00,70.23,70.27,70.23,70.24,26000.0,58.2535,58.2867,58.2535,58.2618,26000.0
2015-03-03 13:50:00,70.24,70.26,70.22,70.25,17100.0,58.2618,58.2784,58.2452,58.2701,17100.0
2015-03-03 13:55:00,70.25,70.27,70.22,70.25,24500.0,58.2701,58.2867,58.2452,58.2701,24500.0
2015-03-03 14:00:00,70.25,70.31,70.24,70.31,37300.0,58.2701,58.3199,58.2618,58.3199,37300.0
2015-03-03 14:05:00,70.31,70.39,70.3,70.38,26400.0,58.3199,58.3862,58.3116,58.3779,26400.0
2015-03-03 14:10:00,70.39,70.49,70.38,70.47,26200.0,58.3862,58.4692,58.3779,58.4526,26200.0
2015-03-03 14:15:00,70.47,70.47,70.39,70.42,57900.0,58.4526,58.4526,58.3862,58.4111,57900.0
2015-03-03 14:20:00,70.43,70.47,70.41,70.45,13400.0,58.4194,58.4526,58.4028,58.436,13400.0
2015-03-03 14:25:00,70.45,70.5,70.44,70.5,14700.0,58.436,58.4775,58.4277,58.4775,14700.0
2015-03-03 14:30:00,70.49,70.49,70.43,70.44,20100.0,58.4692,58.4692,58.4194,58.4277,20100.0
2015-03-03 14:35:00,70.44,70.44,70.42,70.43,6900.0,58.4277,58.4277,58.4111,58.4194,6900.0
2015-03-03 14:40:00,70.43,70.43,70.36,70.36,18600.0,58.4194,58.4194,58.3613,58.3613,18600.0
2015-03-03 14:45:00,70.37,70.39,70.32,70.39,14800.0,58.3696,58.3862,58.3282,58.3862,14800.0
2015-03-03 14:50:00,70.39,70.43,70.39,70.41,11900.0,58.3862,58.4194,58.3862,58.4028,11900.0
2015-03-03 14:55:00,70.4,70.46,70.4,70.45,11000.0,58.3945,58.4443,58.3945,58.436,11000.0
2015-03-03 15:00:00,70.45,70.45,70.39,70.4,64500.0,58.436,58.436,58.3862,58.3945,64500.0
2015-03-03 15:05:00,70.4,70.44,70.39,70.39,30700.0,58.3945,58.4277,58.3862,58.3862,30700.0
2015-03-03 15:10:00,70.4,70.42,70.32,70.32,45800.0,58.3945,58.4111,58.3282,58.3282,45800.0
2015-03-03 15:15:00,70.32,70.38,70.32,70.37,37800.0,58.3282,58.3779,58.3282,58.3696,37800.0
2015-03-03 15:20:00,70.36,70.44,70.36,70.41,19000.0,58.3613,58.4277,58.3613,58.4028,19000.0
2015-03-03 15:25:00,70.42,70.48,70.42,70.43,34000.0,58.4111,58.4609,58.4111,58.4194,34000.0
2015-03-03 15:30:00,70.44,70.49,70.43,70.48,58600.0,58.4277,58.4692,58.4194,58.4609,58600.0
2015-03-03 15:35:00,70.49,70.52,70.44,70.45,34500.0,58.4692,58.4941,58.4277,58.436,34500.0
2015-03-03 15:40:00,70.44,70.46,70.4,70.45,46900.0,58.4277,58.4443,58.3945,58.436,46900.0
2015-03-03 15:45:00,70.45,70.46,70.28,70.33,93100.0,58.436,58.4443,58.295,58.3365,93100.0
2015-03-03 15:50:00,70.33,70.39,70.27,70.27,156200.0,58.3365,58.3862,58.2867,58.2867,156200.0
2015-03-03 15:55:00,70.27,70.38,70.26,70.35,246600.0,58.2867,58.3779,58.2784,58.3531,246600.0
2015-03-04 09:30:00,70.01,70.05,69.9,70.0,103700.0,58.071,58.1042,57.9798,58.0627,103700.0
2015-03-04 09:35:00,69.95,70.06,69.95,70.03,97700.0,58.0213,58.1125,58.0213,58.0876,97700.0
2015-03-04 09:40:00,70.05,70.06,69.9,69.91,29600.0,58.1042,58.1125,57.9798,57.9881,29600.0
2015-03-04 09:45:00,69.91,69.96,69.89,69.96,18900.0,57.9881,58.0296,57.9715,58.0296,18900.0
2015-03-04 09:50:00,69.95,70.07,69.89,70.05,36800.0,58.0213,58.1208,57.9715,58.1042,36800.0
2015-03-04 09:55:00,70.03,70.03,69.92,69.97,39400.0,58.0876,58.0876,57.9964,58.0379,39400.0
2015-03-04 10:00:00,70.0,70.01,69.9,69.93,21800.0,58.0627,58.071,57.9798,58.0047,21800.0
2015-03-04 10:05:00,69.94,70.01,69.9,69.92,17800.0,58.013,58.071,57.9798,57.9964,17800.0
2015-03-04 10:10:00,69.92,69.96,69.81,69.82,20200.0,57.9964,58.0296,57.9051,57.9134,20200.0
2015-03-04 10:15:00,69.84,69.96,69.81,69.92,15100.0,57.93,58.0296,57.9051,57.9964,15100.0
2015-03-04 10:20:00,69.93,69.97,69.89,69.95,28600.0,58.0047,58.0379,57.9715,58.0213,28600.0
2015-03-04 10:25:00,69.95,70.0,69.92,69.98,10200.0,58.0213,58.0627,57.9964,58.0461,10200.0
2015-03-04 10:30:00,69.97,70.07,69.96,70.06,29700.0,58.0379,58.1208,58.0296,58.1125,29700.0
2015-03-04 10:35:00,70.06,70.13,70.05,70.05,13900.0,58.1125,58.1706,58.1042,58.1042,13900.0
2015-03-04 10:40:00,70.05,70.12,70.01,70.02,38300.0,58.1042,58.1623,58.071,58.0793,38300.0
2015-03-04 10:45:00,70.02,70.14,70.02,70.04,20700.0,58.0793,58.1789,58.0793,58.0959,20700.0
2015-03-04 10:50:00,70.04,70.11,70.02,70.05,12300.0,58.0959,58.154,58.0793,58.1042,12300.0
2015-03-04 10:55:00,70.04,70.12,70.04,70.11,22300.0,58.0959,58.1623,58.0959,58.154,22300.0
2015-03-04 11:00:00,70.1,70.21,70.1,70.16,14500.0,58.1457,58.2369,58.1457,58.1955,14500.0
2015-03-04 11:05:00,70.16,70.21,70.12,70.2,23700.0,58.1955,58.2369,58.1623,58.2286,23700.0
2015-03-04 11:10:00,70.19,70.24,70.16,70.18,14500.0,58.2203,58.2618,58.1955,58.212,14500.0
2015-03-04 11:15:00,70.19,70.33,70.16,70.32,19700.0,58.2203,58.3365,58.1955,58.3282,19700.0
2015-03-04 11:20:00,70.32,70.35,70.27,70.32,14600.0,58.3282,58.3531,58.2867,58.3282,14600.0
2015-03-04 11:25:00,70.33,70.38,70.27,70.28,38300.0,58.3365,58.3779,58.2867,58.295,38300.0
2015-03-04 11:30:00,70.29,70.44,70.28,70.44,22400.0,58.3033,58.4277,58.295,58.4277,22400.0
2015-03-04 11:35:00,70.43,70.48,70.39,70.42,21500.0,58.4194,58.4609,58.3862,58.4111,21500.0
2015-03-04 11:40:00,70.42,70.47,70.39,70.42,22600.0,58.4111,58.4526,58.3862,58.4111,22600.0
2015-03-04 11:45:00,70.41,70.43,70.37,70.4,52400.0,58.4028,58.4194,58.3696,58.3945,52400.0
2015-03-04 11:50:00,70.4,70.4,70.29,70.31,8600.0,58.3945,58.3945,58.3033,58.3199,8600.0
2015-03-04 11:55:00,70.3,70.39,70.28,70.36,43900.0,58.3116,58.3862,58.295,58.3613,43900.0
2015-03-04 12:00:00,70.36,70.42,70.33,70.42,16500.0,58.3613,58.4111,58.3365,58.4111,16500.0
2015-03-04 12:05:00,70.42,70.46,70.35,70.46,10900.0,58.4111,58.4443,58.3531,58.4443,10900.0
2015-03-04 12:10:00,70.45,70.54,70.4,70.51,12300.0,58.436,58.5107,58.3945,58.4858,12300.0
2015-03-04 12:15:00,70.52,70.56,70.5,70.5,15900.0,58.4941,58.5272,58.4775,58.4775,15900.0
2015-03-04 12:20:00,70.49,70.55,70.49,70.49,19700.0,58.4692,58.5189,58.4692,58.4692,19700.0
2015-03-04 12:25:00,70.49,70.5,70.45,70.46,8900.0,58.4692,58.4775,58.436,58.4443,8900.0
2015-03-04 12:30:00,70.46,70.51,70.45,70.46,14000.0,58.4443,58.4858,58.436,58.4443,14000.0
2015-03-04 12:35:00,70.46,70.57,70.46,70.54,20400.0,58.4443,58.5355,58.4443,58.5107,20400.0
2015-03-04 12:40:00,70.56,70.64,70.54,70.61,36300.0,58.5272,58.5936,58.5107,58.5687,36300.0
2015-03-04 12:45:00,70.61,70.66,70.55,70.64,21200.0,58.5687,58.6102,58.5189,58.5936,21200.0
2015-03-04 12:50:00,70.63,70.64,70.52,70.52,10900.0,58.5853,58.5936,58.4941,58.4941,10900.0
2015-03-04 12:55:00,70.53,70.56,70.5,70.51,15000.0,58.5024,58.5272,58.4775,58.4858,15000.0
2015-03-04 13:00:00,70.51,70.63,70.51,70.61,31900.0,58.4858,58.5853,58.4858,58.5687,31900.0
2015-03-04 13:05:00,70.62,70.62,70.57,70.6,62900.0,58.577,58.577,58.5355,58.5604,62900.0
2015-03-04 13:10:00,70.59,70.61,70.51,70.52,17700.0,58.5521,58.5687,58.4858,58.4941,17700.0
2015-03-04 13:15:00,70.52,70.58,70.52,70.53,14500.0,58.4941,58.5438,58.4941,58.5024,14500.0
2015-03-04 13:20:00,70.52,70.58,70.5,70.57,25800.0,58.4941,58.5438,58.4775,58.5355,25800.0
2015-03-04 13:25:00,70.56,70.57,70.53,70.54,21700.0,58.5272,58.5355,58.5024,58.5107,21700.0
2015-03-04 13:30:00,70.55,70.58,70.53,70.58,37900.0,58.5189,58.5438,58.5024,58.5438,37900.0
2015-03-04 13:35:00,70.57,70.66,70.56,70.63,20300.0,58.5355,58.6102,58.5272,58.5853,20300.0
2015-03-04 13:40:00,70.63,70.71,70.61,70.68,30300.0,58.5853,58.6517,58.5687,58.6268,30300.0
2015-03-04 13:45:00,70.69,70.69,70.57,70.66,42000.0,58.6351,58.6351,58.5355,58.6102,42000.0
2015-03-04 13:50:00,70.65,70.71,70.64,70.67,29300.0,58.6019,58.6517,58.5936,58.6185,29300.0
2015-03-04 13:55:00,70.65,70.66,70.64,70.66,37900.0,58.6019,58.6102,58.5936,58.6102,37900.0
2015-03-04 14:00:00,70.65,70.75,70.65,70.75,30500.0,58.6019,58.6848,58.6019,58.6848,30500.0
2015-03-04 14:05:00,70.77,70.82,70.73,70.75,29600.0,58.7014,58.7429,58.6683,58.6848,29600.0
2015-03-04 14:10:00,70.78,70.78,70.64,70.64,21100.0,58.7097,58.7097,58.5936,58.5936,21100.0
2015-03-04 14:15:00,70.64,70.65,70.57,70.58,34500.0,58.5936,58.6019,58.5355,58.5438,34500.0
2015-03-04 14:20:00,70.59,70.6,70.55,70.59,23000.0,58.5521,58.5604,58.5189,58.5521,23000.0
2015-03-04 14:25:00,70.59,70.6,70.52,70.53,41200.0,58.5521,58.5604,58.4941,58.5024,41200.0
2015-03-04 14:30:00,70.52,70.58,70.5,70.55,23800.0,58.4941,58.5438,58.4775,58.5189,23800.0
2015-03-04 14:35:00,70.55,70.56,70.42,70.43,13600.0,58.5189,58.5272,58.4111,58.4194,13600.0
2015-03-04 14:40:00,70.43,70.53,70.4,70.52,14000.0,58.4194,58.5024,58.3945,58.4941,14000.0
2015-03-04 14:45:00,70.52,70.55,70.51,70.53,12000.0,58.4941,58.5189,58.4858,58.5024,12000.0
2015-03-04 14:50:00,70.53,70.59,70.52,70.58,12400.0,58.5024,58.5521,58.4941,58.5438,12400.0
2015-03-04 14:55:00,70.57,70.57,70.53,70.54,18100.0,58.5355,58.5355,58.5024,58.5107,18100.0
2015-03-04 15:00:00,70.53,70.56,70.51,70.53,28900.0,58.5024,58.5272,58.4858,58.5024,28900.0
2015-03-04 15:05:00,70.53,70.59,70.47,70.58,44400.0,58.5024,58.5521,58.4526,58.5438,44400.0
2015-03-04 15:10:00,70.57,70.6,70.57,70.59,71400.0,58.5355,58.5604,58.5355,58.5521,71400.0
2015-03-04 15:15:00,70.59,70.6,70.57,70.58,41500.0,58.5521,58.5604,58.5355,58.5438,41500.0
2015-03-04 15:20:00,70.58,70.58,70.5,70.51,23500.0,58.5438,58.5438,58.4775,58.4858,23500.0
2015-03-04 15:25:00,70.51,70.52,70.46,70.51,25100.0,58.4858,58.4941,58.4443,58.4858,25100.0
2015-03-04 15:30:00,70.5,70.57,70.5,70.57,31600.0,58.4775,58.5355,58.4775,58.5355,31600.0
2015-03-04 15:35:00,70.56,70.62,70.54,70.62,65400.0,58.5272,58.577,58.5107,58.577,65400.0
2015-03-04 15:40:00,70.62,70.68,70.61,70.65,92100.0,58.577,58.6268,58.5687,58.6019,92100.0
2015-03-04 15:45:00,70.65,70.76,70.6,70.75,92800.0,58.6019,58.6931,58.5604,58.6848,92800.0
2015-03-04 15:50:00,70.75,70.75,70.67,70.71,71300.0,58.6848,58.6848,58.6185,58.6517,71300.0
2015-03-04 15:55:00,70.7,70.73,70.66,70.68,142500.0,58.6434,58.6683,58.6102,58.6268,142500.0
2015-03-05 09:30:00,70.74,70.83,70.4,70.81,63100.0,58.6765,58.7512,58.3945,58.7346,63100.0
2015-03-05 09:35:00,70.83,70.92,70.6,70.82,13700.0,58.7512,58.8258,58.5604,58.7429,13700.0
2015-03-05 09:40:00,70.8,70.93,70.72,70.93,16000.0,58.7263,58.8341,58.66,58.8341,16000.0
2015-03-05 09:45:00,70.93,70.93,70.76,70.82,28200.0,58.8341,58.8341,58.6931,58.7429,28200.0
2015-03-05 09:50:00,70.84,71.02,70.84,70.98,34700.0,58.7595,58.9088,58.7595,58.8756,34700.0
2015-03-05 09:55:00,70.98,71.0,70.89,70.95,30100.0,58.8756,58.8922,58.801,58.8507,30100.0
2015-03-05 10:00:00,70.93,70.99,70.88,70.94,44600.0,58.8341,58.8839,58.7927,58.8424,44600.0
2015-03-05 10:05:00,70.95,70.97,70.9,70.95,21200.0,58.8507,58.8673,58.8093,58.8507,21200.0
2015-03-05 10:10:00,70.95,71.01,70.87,70.94,25100.0,58.8507,58.9005,58.7844,58.8424,25100.0
2015-03-05 10:15:00,70.94,70.98,70.85,70.87,29000.0,58.8424,58.8756,58.7678,58.7844,29000.0
2015-03-05 10:20:00,70.87,70.91,70.86,70.9,27300.0,58.7844,58.8176,58.7761,58.8093,27300.0
2015-03-05 10:25:00,70.92,71.03,70.9,71.03,32200.0,58.8258,58.9171,58.8093,58.9171,32200.0
2015-03-05 10:30:00,71.03,71.08,70.99,71.0,27100.0,58.9171,58.9586,58.8839,58.8922,27100.0
2015-03-05 10:35:00,71.02,71.03,70.92,70.96,15300.0,58.9088,58.9171,58.8258,58.859,15300.0
2015-03-05 10:40:00,70.96,70.97,70.91,70.91,11500.0,58.859,58.8673,58.8176,58.8176,11500.0
2015-03-05 10:45:00,70.91,70.96,70.89,70.95,19100.0,58.8176,58.859,58.801,58.8507,19100.0
2015-03-05 10:50:00,70.95,70.96,70.84,70.84,16400.0,58.8507,58.859,58.7595,58.7595,16400.0
2015-03-05 10:55:00,70.86,70.89,70.78,70.89,35400.0,58.7761,58.801,58.7097,58.801,35400.0
2015-03-05 11:00:00,70.89,71.01,70.88,70.99,122200.0,58.801,58.9005,58.7927,58.8839,122200.0
2015-03-05 11:05:00,70.99,71.02,70.96,71.01,35500.0,58.8839,58.9088,58.859,58.9005,35500.0
2015-03-05 11:10:00,71.0,71.03,70.97,71.0,37100.0,58.8922,58.9171,58.8673,58.8922,37100.0
2015-03-05 11:15:00,71.0,71.0,70.89,70.94,21900.0,58.8922,58.8922,58.801,58.8424,21900.0
2015-03-05 11:20:00,70.95,71.03,70.94,71.0,37700.0,58.8507,58.9171,58.8424,58.8922,37700.0
2015-03-05 11:25:00,70.99,70.99,70.92,70.95,10800.0,58.8839,58.8839,58.8258,58.8507,10800.0
2015-03-05 11:30:00,70.94,70.94,70.9,70.91,17500.0,58.8424,58.8424,58.8093,58.8176,17500.0
2015-03-05 11:35:00,70.92,70.98,70.9,70.92,11000.0,58.8258,58.8756,58.8093,58.8258,11000.0
2015-03-05 11:40:00,70.92,70.99,70.92,70.99,11500.0,58.8258,58.8839,58.8258,58.8839,11500.0
2015-03-05 11:45:00,70.99,71.08,70.91,71.08,37900.0,58.8839,58.9586,58.8176,58.9586,37900.0
2015-03-05 11:50:00,71.06,71.07,71.02,71.07,6800.0,58.942,58.9503,58.9088,58.9503,6800.0
2015-03-05 11:55:00,71.07,71.09,71.03,71.05,14100.0,58.9503,58.9669,58.9171,58.9337,14100.0
2015-03-05 12:00:00,71.06,71.07,71.0,71.05,14800.0,58.942,58.9503,58.8922,58.9337,14800.0
2015-03-05 12:05:00,71.06,71.07,70.92,70.92,13000.0,58.942,58.9503,58.8258,58.8258,13000.0
2015-03-05 12:10:00,70.93,70.95,70.88,70.88,10300.0,58.8341,58.8507,58.7927,58.7927,10300.0
2015-03-05 12:15:00,70.87,70.93,70.86,70.93,9700.0,58.7844,58.8341,58.7761,58.8341,9700.0
2015-03-05 12:20:00,70.93,70.94,70.84,70.84,12100.0,58.8341,58.8424,58.7595,58.7595,12100.0
2015-03-05 12:25:00,70.85,70.88,70.81,70.81,7600.0,58.7678,58.7927,58.7346,58.7346,7600.0
2015-03-05 12:30:00,70.81,70.82,70.78,70.8,10100.0,58.7346,58.7429,58.7097,58.7263,10100.0
2015-03-05 12:35:00,70.79,70.81,70.78,70.78,5400.0,58.718,58.7346,58.7097,58.7097,5400.0
2015-03-05 12:40:00,70.79,70.79,70.72,70.73,7100.0,58.718,58.718,58.66,58.6683,7100.0
2015-03-05 12:45:00,70.72,70.73,70.68,70.71,22600.0,58.66,58.6683,58.6268,58.6517,22600.0
2015-03-05 12:50:00,70.7,70.7,70.62,70.65,18600.0,58.6434,58.6434,58.577,58.6019,18600.0
2015-03-05 12:55:00,70.64,70.64,70.56,70.61,21700.0,58.5936,58.5936,58.5272,58.5687,21700.0
2015-03-05 13:00:00,70.61,70.65,70.57,70.65,8200.0,58.5687,58.6019,58.5355,58.6019,8200.0
2015-03-05 13:05:00,70.64,70.66,70.62,70.66,13100.0,58.5936,58.6102,58.577,58.6102,13100.0
2015-03-05 13:10:00,70.66,70.73,70.65,70.68,14900.0,58.6102,58.6683,58.6019,58.6268,14900.0
2015-03-05 13:15:00,70.67,70.7,70.66,70.67,11600.0,58.6185,58.6434,58.6102,58.6185,11600.0
2015-03-05 13:20:00,70.67,70.68,70.61,70.68,11700.0,58.6185,58.6268,58.5687,58.6268,11700.0
2015-03-05 13:25:00,70.68,70.73,70.65,70.66,7700.0,58.6268,58.6683,58.6019,58.6102,7700.0
2015-03-05 13:30:00,70.68,70.7,70.66,70.68,6300.0,58.6268,58.6434,58.6102,58.6268,6300.0
2015-03-05 13:35:00,70.69,70.76,70.68,70.75,32400.0,58.6351,58.6931,58.6268,58.6848,32400.0
2015-03-05 13:40:00,70.75,70.79,70.74,70.78,18500.0,58.6848,58.718,58.6765,58.7097,18500.0
2015-03-05 13:45:00,70.78,70.83,70.78,70.8,9800.0,58.7097,58.7512,58.7097,58.7263,9800.0
2015-03-05 13:50:00,70.79,70.89,70.79,70.89,14500.0,58.718,58.801,58.718,58.801,14500.0
2015-03-05 13:55:00,70.9,70.91,70.84,70.9,18100.0,58.8093,58.8176,58.7595,58.8093,18100.0
2015-03-05 14:00:00,70.9,70.93,70.85,70.92,19700.0,58.8093,58.8341,58.7678,58.8258,19700.0
2015-03-05 14:05:00,70.92,70.99,70.91,70.98,16700.0,58.8258,58.8839,58.8176,58.8756,16700.0
2015-03-05 14:10:00,70.97,70.97,70.92,70.93,14100.0,58.8673,58.8673,58.8258,58.8341,14100.0
2015-03-05 14:15:00,70.93,70.98,70.92,70.98,18600.0,58.8341,58.8756,58.8258,58.8756,18600.0
2015-03-05 14:20:00,70.97,71.04,70.97,71.03,25500.0,58.8673,58.9254,58.8673,58.9171,25500.0
2015-03-05 14:25:00,71.03,71.03,70.92,70.93,10400.0,58.9171,58.9171,58.8258,58.8341,10400.0
2015-03-05 14:30:00,70.93,70.93,70.87,70.88,19100.0,58.8341,58.8341,58.7844,58.7927,19100.0
2015-03-05 14:35:00,70.89,70.89,70.82,70.83,14800.0,58.801,58.801,58.7429,58.7512,14800.0
2015-03-05 14:40:00,70.83,70.88,70.82,70.82,26100.0,58.7512,58.7927,58.7429,58.7429,26100.0
2015-03-05 14:45:00,70.82,70.83,70.78,70.79,26800.0,58.7429,58.7512,58.7097,58.718,26800.0
2015-03-05 14:50:00,70.79,70.91,70.78,70.9,41400.0,58.718,58.8176,58.7097,58.8093,41400.0
2015-03-05 14:55:00,70.89,70.91,70.88,70.91,34400.0,58.801,58.8176,58.7927,58.8176,34400.0
2015-03-05 15:00:00,70.91,70.92,70.87,70.88,41700.0,58.8176,58.8258,58.7844,58.7927,41700.0
2015-03-05 15:05:00,70.88,70.88,70.75,70.76,36700.0,58.7927,58.7927,58.6848,58.6931,36700.0
2015-03-05 15:10:00,70.75,70.79,70.73,70.77,31100.0,58.6848,58.718,58.6683,58.7014,31100.0
2015-03-05 15:15:00,70.77,70.82,70.76,70.8,39600.0,58.7014,58.7429,58.6931,58.7263,39600.0
2015-03-05 15:20:00,70.8,70.82,70.78,70.78,26400.0,58.7263,58.7429,58.7097,58.7097,26400.0
2015-03-05 15:25:00,70.79,70.85,70.76,70.84,48400.0,58.718,58.7678,58.6931,58.7595,48400.0
2015-03-05 15:30:00,70.84,70.84,70.76,70.79,46700.0,58.7595,58.7595,58.6931,58.718,46700.0
2015-03-05 15:35:00,70.79,70.8,70.76,70.78,39300.0,58.718,58.7263,58.6931,58.7097,39300.0
2015-03-05 15:40:00,70.78,70.85,70.77,70.83,27100.0,58.7097,58.7678,58.7014,58.7512,27100.0
2015-03-05 15:45:00,70.84,70.9,70.83,70.85,47900.0,58.7595,58.8093,58.7512,58.7678,47900.0
2015-03-05 15:50:00,70.85,70.91,70.84,70.84,61200.0,58.7678,58.8176,58.7595,58.7595,61200.0
2015-03-05 15:55:00,70.84,70.89,70.6,70.61,674200.0,58.7595,58.801,58.5604,58.5687,674200.0
2015-03-06 09:30:00,70.26,70.26,69.66,69.67,220900.0,58.2784,58.2784,57.7807,57.789,220900.0
2015-03-06 09:35:00,69.66,69.74,69.41,69.43,176200.0,57.7807,57.8471,57.5734,57.5899,176200.0
2015-03-06 09:40:00,69.42,69.42,69.2,69.24,151000.0,57.5816,57.5816,57.3992,57.4323,151000.0
2015-03-06 09:45:00,69.25,69.28,68.88,68.98,201800.0,57.4406,57.4655,57.1337,57.2167,201800.0
2015-03-06 09:50:00,68.97,69.36,68.95,69.34,82300.0,57.2084,57.5319,57.1918,57.5153,82300.0
2015-03-06 09:55:00,69.35,69.37,69.14,69.36,104200.0,57.5236,57.5402,57.3494,57.5319,104200.0
2015-03-06 10:00:00,69.34,69.43,69.31,69.43,104300.0,57.5153,57.5899,57.4904,57.5899,104300.0
2015-03-06 10:05:00,69.42,69.46,69.36,69.44,60500.0,57.5816,57.6148,57.5319,57.5982,60500.0
2015-03-06 10:10:00,69.44,69.54,69.33,69.34,60700.0,57.5982,57.6812,57.507,57.5153,60700.0
2015-03-06 10:15:00,69.33,69.36,69.27,69.32,49500.0,57.507,57.5319,57.4572,57.4987,49500.0
2015-03-06 10:20:00,69.33,69.49,69.33,69.43,43000.0,57.507,57.6397,57.507,57.5899,43000.0
2015-03-06 10:25:00,69.44,69.49,69.41,69.44,60600.0,57.5982,57.6397,57.5734,57.5982,60600.0
2015-03-06 10:30:00,69.43,69.49,69.37,69.4,70000.0,57.5899,57.6397,57.5402,57.5651,70000.0
2015-03-06 10:35:00,69.4,69.41,69.3,69.32,46200.0,57.5651,57.5734,57.4821,57.4987,46200.0
2015-03-06 10:40:00,69.31,69.34,69.22,69.23,47800.0,57.4904,57.5153,57.4158,57.424,47800.0
2015-03-06 10:45:00,69.23,69.24,69.1,69.15,42600.0,57.424,57.4323,57.3162,57.3577,42600.0
2015-03-06 10:50:00,69.15,69.27,69.08,69.27,99300.0,57.3577,57.4572,57.2996,57.4572,99300.0
2015-03-06 10:55:00,69.27,69.35,69.24,69.25,65400.0,57.4572,57.5236,57.4323,57.4406,65400.0
2015-03-06 11:00:00,69.26,69.29,69.21,69.22,38700.0,57.4489,57.4738,57.4075,57.4158,38700.0
2015-03-06 11:05:00,69.22,69.23,69.16,69.22,34900.0,57.4158,57.424,57.366,57.4158,34900.0
2015-03-06 11:10:00,69.22,69.27,69.2,69.24,58000.0,57.4158,57.4572,57.3992,57.4323,58000.0
2015-03-06 11:15:00,69.24,69.24,69.16,69.21,84400.0,57.4323,57.4323,57.366,57.4075,84400.0
2015-03-06 11:20:00,69.2,69.23,69.15,69.2,98800.0,57.3992,57.424,57.3577,57.3992,98800.0
2015-03-06 11:25:00,69.2,69.2,69.07,69.07,56300.0,57.3992,57.3992,57.2913,57.2913,56300.0
2015-03-06 11:30:00,69.08,69.13,69.03,69.1,58400.0,57.2996,57.3411,57.2582,57.3162,58400.0
2015-03-06 11:35:00,69.11,69.12,69.02,69.05,30300.0,57.3245,57.3328,57.2499,57.2747,30300.0
2015-03-06 11:40:00,69.05,69.08,68.95,68.95,44100.0,57.2747,57.2996,57.1918,57.1918,44100.0
2015-03-06 11:45:00,68.95,68.99,68.9,68.94,24300.0,57.1918,57.225,57.1503,57.1835,24300.0
2015-03-06 11:50:00,68.94,68.98,68.88,68.97,20600.0,57.1835,57.2167,57.1337,57.2084,20600.0
2015-03-06 11:55:00,68.98,69.04,68.95,68.98,16200.0,57.2167,57.2665,57.1918,57.2167,16200.0
2015-03-06 12:00:00,68.98,69.05,68.95,69.02,20400.0,57.2167,57.2747,57.1918,57.2499,20400.0
2015-03-06 12:05:00,69.02,69.02,68.95,68.98,17400.0,57.2499,57.2499,57.1918,57.2167,17400.0
2015-03-06 12:10:00,68.98,69.05,68.98,69.04,26600.0,57.2167,57.2747,57.2167,57.2665,26600.0
2015-03-06 12:15:00,69.03,69.14,68.99,69.13,167000.0,57.2582,57.3494,57.225,57.3411,167000.0
2015-03-06 12:20:00,69.13,69.13,69.02,69.04,35400.0,57.3411,57.3411,57.2499,57.2665,35400.0
2015-03-06 12:25:00,69.03,69.1,69.02,69.1,31000.0,57.2582,57.3162,57.2499,57.3162,31000.0
2015-03-06 12:30:00,69.1,69.15,69.08,69.15,23600.0,57.3162,57.3577,57.2996,57.3577,23600.0
2015-03-06 12:35:00,69.15,69.21,69.1,69.2,21600.0,57.3577,57.4075,57.3162,57.3992,21600.0
2015-03-06 12:40:00,69.2,69.23,69.17,69.23,14400.0,57.3992,57.424,57.3743,57.424,14400.0
2015-03-06 12:45:00,69.22,69.25,69.17,69.23,20000.0,57.4158,57.4406,57.3743,57.424,20000.0
2015-03-06 12:50:00,69.25,69.27,69.18,69.23,41500.0,57.4406,57.4572,57.3826,57.424,41500.0
2015-03-06 12:55:00,69.24,69.28,69.15,69.27,42000.0,57.4323,57.4655,57.3577,57.4572,42000.0
2015-03-06 13:00:00,69.28,69.29,69.19,69.25,35700.0,57.4655,57.4738,57.3909,57.4406,35700.0
2015-03-06 13:05:00,69.25,69.28,69.18,69.2,19700.0,57.4406,57.4655,57.3826,57.3992,19700.0
2015-03-06 13:10:00,69.2,69.23,69.17,69.23,12500.0,57.3992,57.424,57.3743,57.424,12500.0
2015-03-06 13:15:00,69.23,69.25,69.14,69.16,17700.0,57.424,57.4406,57.3494,57.366,17700.0
2015-03-06 13:20:00,69.17,69.18,69.05,69.06,20500.0,57.3743,57.3826,57.2747,57.283,20500.0
2015-03-06 13:25:00,69.06,69.1,69.04,69.08,40300.0,57.283,57.3162,57.2665,57.2996,40300.0
2015-03-06 13:30:00,69.07,69.1,69.02,69.03,41600.0,57.2913,57.3162,57.2499,57.2582,41600.0
2015-03-06 13:35:00,69.03,69.05,68.98,68.99,32200.0,57.2582,57.2747,57.2167,57.225,32200.0
2015-03-06 13:40:00,68.98,68.99,68.92,68.92,31300.0,57.2167,57.225,57.1669,57.1669,31300.0
2015-03-06 13:45:00,68.93,68.93,68.8,68.85,30600.0,57.1752,57.1752,57.0674,57.1089,30600.0
2015-03-06 13:50:00,68.84,68.87,68.78,68.79,45600.0,57.1006,57.1254,57.0508,57.0591,45600.0
2015-03-06 13:55:00,68.79,68.82,68.72,68.75,78900.0,57.0591,57.084,57.001,57.0259,78900.0
2015-03-06 14:00:00,68.74,68.77,68.72,68.74,44900.0,57.0176,57.0425,57.001,57.0176,44900.0
2015-03-06 14:05:00,68.74,68.75,68.7,68.71,49600.0,57.0176,57.0259,56.9844,56.9927,49600.0
2015-03-06 14:10:00,68.7,68.7,68.64,68.65,46800.0,56.9844,56.9844,56.9347,56.943,46800.0
2015-03-06 14:15:00,68.65,68.68,68.61,68.62,57200.0,56.943,56.9678,56.9098,56.9181,57200.0
2015-03-06 14:20:00,68.63,68.63,68.51,68.55,64100.0,56.9264,56.9264,56.8268,56.86,64100.0
2015-03-06 14:25:00,68.55,68.6,68.54,68.58,57200.0,56.86,56.9015,56.8517,56.8849,57200.0
2015-03-06 14:30:00,68.57,68.59,68.54,68.56,45700.0,56.8766,56.8932,56.8517,56.8683,45700.0
2015-03-06 14:35:00,68.56,68.56,68.49,68.49,49400.0,56.8683,56.8683,56.8102,56.8102,49400.0
2015-03-06 14:40:00,68.48,68.49,68.42,68.43,44900.0,56.8019,56.8102,56.7522,56.7605,44900.0
2015-03-06 14:45:00,68.44,68.51,68.44,68.5,35600.0,56.7688,56.8268,56.7688,56.8185,35600.0
2015-03-06 14:50:00,68.49,68.55,68.45,68.54,39000.0,56.8102,56.86,56.7771,56.8517,39000.0
2015-03-06 14:55:00,68.54,68.56,68.44,68.45,33600.0,56.8517,56.8683,56.7688,56.7771,33600.0
2015-03-06 15:00:00,68.45,68.55,68.43,68.53,83400.0,56.7771,56.86,56.7605,56.8434,83400.0
2015-03-06 15:05:00,68.53,68.55,68.46,68.5,83300.0,56.8434,56.86,56.7854,56.8185,83300.0
2015-03-06 15:10:00,68.5,68.5,68.31,68.38,65200.0,56.8185,56.8185,56.6609,56.719,65200.0
2015-03-06 15:15:00,68.39,68.61,68.36,68.6,159500.0,56.7273,56.9098,56.7024,56.9015,159500.0
2015-03-06 15:20:00,68.6,68.66,68.57,68.64,61200.0,56.9015,56.9513,56.8766,56.9347,61200.0
2015-03-06 15:25:00,68.64,68.64,68.51,68.54,59800.0,56.9347,56.9347,56.8268,56.8517,59800.0
2015-03-06 15:30:00,68.54,68.6,68.46,68.47,85000.0,56.8517,56.9015,56.7854,56.7937,85000.0
2015-03-06 15:35:00,68.49,68.56,68.47,68.53,72600.0,56.8102,56.8683,56.7937,56.8434,72600.0
2015-03-06 15:40:00,68.52,68.53,68.41,68.43,80700.0,56.8351,56.8434,56.7439,56.7605,80700.0
2015-03-06 15:45:00,68.43,68.44,68.36,68.39,116600.0,56.7605,56.7688,56.7024,56.7273,116600.0
2015-03-06 15:50:00,68.39,68.44,68.37,68.4,105900.0,56.7273,56.7688,56.7107,56.7356,105900.0
2015-03-06 15:55:00,68.39,68.42,68.33,68.42,268900.0,56.7273,56.7522,56.6775,56.7522,268900.0
2015-03-09 09:30:00,68.74,68.78,68.42,68.72,84000.0,57.0176,57.0508,56.7522,57.001,84000.0
2015-03-09 09:35:00,68.73,68.81,68.69,68.77,40500.0,57.0093,57.0757,56.9761,57.0425,40500.0
2015-03-09 09:40:00,68.77,68.82,68.65,68.71,31000.0,57.0425,57.084,56.943,56.9927,31000.0
2015-03-09 09:45:00,68.71,68.89,68.7,68.84,31900.0,56.9927,57.142,56.9844,57.1006,31900.0
2015-03-09 09:50:00,68.85,69.02,68.83,68.89,36900.0,57.1089,57.2499,57.0923,57.142,36900.0
2015-03-09 09:55:00,68.9,69.19,68.87,69.18,50900.0,57.1503,57.3909,57.1254,57.3826,50900.0
2015-03-09 10:00:00,69.17,69.18,68.97,69.11,33200.0,57.3743,57.3826,57.2084,57.3245,33200.0
2015-03-09 10:05:00,69.12,69.22,69.12,69.18,45700.0,57.3328,57.4158,57.3328,57.3826,45700.0
2015-03-09 10:10:00,69.16,69.17,69.08,69.12,21600.0,57.366,57.3743,57.2996,57.3328,21600.0
2015-03-09 10:15:00,69.12,69.16,69.04,69.1,46900.0,57.3328,57.366,57.2665,57.3162,46900.0
2015-03-09 10:20:00,69.1,69.18,69.03,69.1,57600.0,57.3162,57.3826,57.2582,57.3162,57600.0
2015-03-09 10:25:00,69.1,69.12,68.9,68.97,47200.0,57.3162,57.3328,57.1503,57.2084,47200.0
2015-03-09 10:30:00,68.97,69.02,68.95,69.01,41700.0,57.2084,57.2499,57.1918,57.2416,41700.0
2015-03-09 10:35:00,69.01,69.05,68.98,68.98,30500.0,57.2416,57.2747,57.2167,57.2167,30500.0
2015-03-09 10:40:00,68.98,69.1,68.92,69.03,47100.0,57.2167,57.3162,57.1669,57.2582,47100.0
2015-03-09 10:45:00,69.02,69.13,69.01,69.11,51600.0,57.2499,57.3411,57.2416,57.3245,51600.0
2015-03-09 10:50:00,69.11,69.12,69.05,69.1,36800.0,57.3245,57.3328,57.2747,57.3162,36800.0
2015-03-09 10:55:00,69.09,69.16,69.09,69.12,40100.0,57.3079,57.366,57.3079,57.3328,40100.0
2015-03-09 11:00:00,69.12,69.13,69.01,69.09,56700.0,57.3328,57.3411,57.2416,57.3079,56700.0
2015-03-09 11:05:00,69.09,69.22,69.09,69.18,62800.0,57.3079,57.4158,57.3079,57.3826,62800.0
2015-03-09 11:10:00,69.18,69.29,69.16,69.27,33600.0,57.3826,57.4738,57.366,57.4572,33600.0
2015-03-09 11:15:00,69.27,69.36,69.21,69.21,34700.0,57.4572,57.5319,57.4075,57.4075,34700.0
2015-03-09 11:20:00,69.21,69.21,69.1,69.18,25300.0,57.4075,57.4075,57.3162,57.3826,25300.0
2015-03-09 11:25:00,69.18,69.26,69.16,69.17,58800.0,57.3826,57.4489,57.366,57.3743,58800.0
2015-03-09 11:30:00,69.16,69.26,69.16,69.25,43700.0,57.366,57.4489,57.366,57.4406,43700.0
2015-03-09 11:35:00,69.24,69.26,69.21,69.23,59200.0,57.4323,57.4489,57.4075,57.424,59200.0
2015-03-09 11:40:00,69.24,69.34,69.24,69.34,32600.0,57.4323,57.5153,57.4323,57.5153,32600.0
2015-03-09 11:45:00,69.33,69.34,69.29,69.3,31300.0,57.507,57.5153,57.4738,57.4821,31300.0
2015-03-09 11:50:00,69.29,69.32,69.22,69.22,43100.0,57.4738,57.4987,57.4158,57.4158,43100.0
2015-03-09 11:55:00,69.22,69.29,69.2,69.29,23600.0,57.4158,57.4738,57.3992,57.4738,23600.0
2015-03-09 12:00:00,69.28,69.29,69.24,69.28,56000.0,57.4655,57.4738,57.4323,57.4655,56000.0
2015-03-09 12:05:00,69.28,69.4,69.28,69.3,99600.0,57.4655,57.5651,57.4655,57.4821,99600.0
2015-03-09 12:10:00,69.3,69.36,69.27,69.27,75500.0,57.4821,57.5319,57.4572,57.4572,75500.0
2015-03-09 12:15:00,69.26,69.31,69.21,69.27,25700.0,57.4489,57.4904,57.4075,57.4572,25700.0
2015-03-09 12:20:00,69.27,69.3,69.22,69.28,34800.0,57.4572,57.4821,57.4158,57.4655,34800.0
2015-03-09 12:25:00,69.28,69.3,69.24,69.29,26900.0,57.4655,57.4821,57.4323,57.4738,26900.0
2015-03-09 12:30:00,69.28,69.38,69.26,69.38,41700.0,57.4655,57.5485,57.4489,57.5485,41700.0
2015-03-09 12:35:00,69.38,69.5,69.34,69.4,106400.0,57.5485,57.648,57.5153,57.5651,106400.0
2015-03-09 12:40:00,69.4,69.44,69.35,69.43,28100.0,57.5651,57.5982,57.5236,57.5899,28100.0
2015-03-09 12:45:00,69.44,69.5,69.41,69.48,35600.0,57.5982,57.648,57.5734,57.6314,35600.0
2015-03-09 12:50:00,69.48,69.53,69.44,69.5,27900.0,57.6314,57.6729,57.5982,57.648,27900.0
2015-03-09 12:55:00,69.49,69.54,69.48,69.52,21600.0,57.6397,57.6812,57.6314,57.6646,21600.0
2015-03-09 13:00:00,69.53,69.55,69.48,69.5,37300.0,57.6729,57.6895,57.6314,57.648,37300.0
2015-03-09 13:05:00,69.49,69.54,69.47,69.52,16400.0,57.6397,57.6812,57.6231,57.6646,16400.0
2015-03-09 13:10:00,69.53,69.61,69.52,69.6,50600.0,57.6729,57.7392,57.6646,57.731,50600.0
2015-03-09 13:15:00,69.61,69.62,69.55,69.55,40900.0,57.7392,57.7475,57.6895,57.6895,40900.0
2015-03-09 13:20:00,69.55,69.55,69.48,69.52,19100.0,57.6895,57.6895,57.6314,57.6646,19100.0
2015-03-09 13:25:00,69.52,69.59,69.49,69.58,32700.0,57.6646,57.7227,57.6397,57.7144,32700.0
2015-03-09 13:30:00,69.58,69.69,69.56,69.69,31400.0,57.7144,57.8056,57.6978,57.8056,31400.0
2015-03-09 13:35:00,69.68,69.74,69.67,69.7,101400.0,57.7973,57.8471,57.789,57.8139,101400.0
2015-03-09 13:40:00,69.71,69.74,69.68,69.7,76700.0,57.8222,57.8471,57.7973,57.8139,76700.0
2015-03-09 13:45:00,69.7,69.71,69.61,69.62,39800.0,57.8139,57.8222,57.7392,57.7475,39800.0
2015-03-09 13:50:00,69.62,69.68,69.62,69.64,41700.0,57.7475,57.7973,57.7475,57.7641,41700.0
2015-03-09 13:55:00,69.63,69.63,69.48,69.53,73200.0,57.7558,57.7558,57.6314,57.6729,73200.0
2015-03-09 14:00:00,69.53,69.6,69.52,69.6,33600.0,57.6729,57.731,57.6646,57.731,33600.0
2015-03-09 14:05:00,69.61,69.65,69.55,69.59,28900.0,57.7392,57.7724,57.6895,57.7227,28900.0
2015-03-09 14:10:00,69.58,69.61,69.55,69.58,28900.0,57.7144,57.7392,57.6895,57.7144,28900.0
2015-03-09 14:15:00,69.58,69.59,69.55,69.59,26400.0,57.7144,57.7227,57.6895,57.7227,26400.0
2015-03-09 14:20:00,69.59,69.68,69.58,69.65,32200.0,57.7227,57.7973,57.7144,57.7724,32200.0
2015-03-09 14:25:00,69.66,69.71,69.63,69.7,40500.0,57.7807,57.8222,57.7558,57.8139,40500.0
2015-03-09 14:30:00,69.69,69.69,69.51,69.56,28200.0,57.8056,57.8056,57.6563,57.6978,28200.0
2015-03-09 14:35:00,69.57,69.61,69.55,69.59,46300.0,57.7061,57.7392,57.6895,57.7227,46300.0
2015-03-09 14:40:00,69.59,69.61,69.56,69.56,40100.0,57.7227,57.7392,57.6978,57.6978,40100.0
2015-03-09 14:45:00,69.56,69.62,69.56,69.62,54800.0,57.6978,57.7475,57.6978,57.7475,54800.0
2015-03-09 14:50:00,69.63,69.68,69.6,69.61,28900.0,57.7558,57.7973,57.731,57.7392,28900.0
2015-03-09 14:55:00,69.61,69.63,69.58,69.58,26000.0,57.7392,57.7558,57.7144,57.7144,26000.0
2015-03-09 15:00:00,69.58,69.66,69.58,69.65,48100.0,57.7144,57.7807,57.7144,57.7724,48100.0
2015-03-09 15:05:00,69.65,69.69,69.65,69.67,47100.0,57.7724,57.8056,57.7724,57.789,47100.0
2015-03-09 15:10:00,69.67,69.69,69.63,69.64,131000.0,57.789,57.8056,57.7558,57.7641,131000.0
2015-03-09 15:15:00,69.64,69.67,69.63,69.66,68800.0,57.7641,57.789,57.7558,57.7807,68800.0
2015-03-09 15:20:00,69.65,69.7,69.62,69.62,105900.0,57.7724,57.8139,57.7475,57.7475,105900.0
2015-03-09 15:25:00,69.62,69.63,69.55,69.55,75200.0,57.7475,57.7558,57.6895,57.6895,75200.0
2015-03-09 15:30:00,69.55,69.65,69.55,69.64,74800.0,57.6895,57.7724,57.6895,57.7641,74800.0
2015-03-09 15:35:00,69.64,69.64,69.6,69.64,78800.0,57.7641,57.7641,57.731,57.7641,78800.0
2015-03-09 15:40:00,69.64,69.67,69.59,69.65,78400.0,57.7641,57.789,57.7227,57.7724,78400.0
2015-03-09 15:45:00,69.65,69.72,69.62,69.7,114600.0,57.7724,57.8305,57.7475,57.8139,114600.0
2015-03-09 15:50:00,69.7,69.71,69.62,69.66,133100.0,57.8139,57.8222,57.7475,57.7807,133100.0
2015-03-09 15:55:00,69.65,69.66,69.52,69.57,211800.0,57.7724,57.7807,57.6646,57.7061,211800.0
2015-03-10 09:30:00,69.12,69.29,68.7,68.88,111900.0,57.3328,57.4738,56.9844,57.1337,111900.0
2015-03-10 09:35:00,68.89,68.94,68.55,68.6,39000.0,57.142,57.1835,56.86,56.9015,39000.0
2015-03-10 09:40:00,68.56,68.79,68.55,68.79,63500.0,56.8683,57.0591,56.86,57.0591,63500.0
2015-03-10 09:45:00,68.81,69.01,68.77,68.96,53700.0,57.0757,57.2416,57.0425,57.2001,53700.0
2015-03-10 09:50:00,68.96,69.16,68.9,69.16,42100.0,57.2001,57.366,57.1503,57.366,42100.0
2015-03-10 09:55:00,69.17,69.21,69.11,69.18,28700.0,57.3743,57.4075,57.3245,57.3826,28700.0
2015-03-10 10:00:00,69.18,69.25,69.11,69.25,41500.0,57.3826,57.4406,57.3245,57.4406,41500.0
2015-03-10 10:05:00,69.24,69.3,69.2,69.29,23000.0,57.4323,57.4821,57.3992,57.4738,23000.0
2015-03-10 10:10:00,69.29,69.3,69.2,69.21,29700.0,57.4738,57.4821,57.3992,57.4075,29700.0
2015-03-10 10:15:00,69.2,69.2,69.05,69.08,26500.0,57.3992,57.3992,57.2747,57.2996,26500.0
2015-03-10 10:20:00,69.09,69.21,69.05,69.13,30500.0,57.3079,57.4075,57.2747,57.3411,30500.0
2015-03-10 10:25:00,69.12,69.31,69.12,69.31,32200.0,57.3328,57.4904,57.3328,57.4904,32200.0
2015-03-10 10:30:00,69.29,69.32,69.21,69.23,36500.0,57.4738,57.4987,57.4075,57.424,36500.0
2015-03-10 10:35:00,69.22,69.25,69.15,69.18,39500.0,57.4158,57.4406,57.3577,57.3826,39500.0
2015-03-10 10:40:00,69.18,69.27,69.16,69.22,45700.0,57.3826,57.4572,57.366,57.4158,45700.0
2015-03-10 10:45:00,69.23,69.26,69.08,69.1,49000.0,57.424,57.4489,57.2996,57.3162,49000.0
2015-03-10 10:50:00,69.11,69.27,69.11,69.2,28000.0,57.3245,57.4572,57.3245,57.3992,28000.0
2015-03-10 10:55:00,69.2,69.29,69.1,69.1,30500.0,57.3992,57.4738,57.3162,57.3162,30500.0
2015-03-10 11:00:00,69.11,69.43,69.11,69.39,43900.0,57.3245,57.5899,57.3245,57.5568,43900.0
2015-03-10 11:05:00,69.37,69.39,69.27,69.28,18300.0,57.5402,57.5568,57.4572,57.4655,18300.0
2015-03-10 11:10:00,69.28,69.3,69.18,69.27,28300.0,57.4655,57.4821,57.3826,57.4572,28300.0
2015-03-10 11:15:00,69.28,69.33,69.23,69.29,29400.0,57.4655,57.507,57.424,57.4738,29400.0
2015-03-10 11:20:00,69.3,69.34,69.26,69.28,71000.0,57.4821,57.5153,57.4489,57.4655,71000.0
2015-03-10 11:25:00,69.27,69.38,69.24,69.25,22600.0,57.4572,57.5485,57.4323,57.4406,22600.0
2015-03-10 11:30:00,69.25,69.31,69.21,69.23,17500.0,57.4406,57.4904,57.4075,57.424,17500.0
2015-03-10 11:35:00,69.23,69.26,69.14,69.19,33900.0,57.424,57.4489,57.3494,57.3909,33900.0
2015-03-10 11:40:00,69.2,69.22,69.13,69.16,17200.0,57.3992,57.4158,57.3411,57.366,17200.0
2015-03-10 11:45:00,69.16,69.17,69.03,69.08,49100.0,57.366,57.3743,57.2582,57.2996,49100.0
2015-03-10 11:50:00,69.08,69.13,69.03,69.07,13700.0,57.2996,57.3411,57.2582,57.2913,13700.0
2015-03-10 11:55:00,69.08,69.19,69.04,69.1,18400.0,57.2996,57.3909,57.2665,57.3162,18400.0
2015-03-10 12:00:00,69.08,69.08,68.97,69.0,23400.0,57.2996,57.2996,57.2084,57.2333,23400.0
2015-03-10 12:05:00,69.0,69.1,68.99,69.1,29800.0,57.2333,57.3162,57.225,57.3162,29800.0
2015-03-10 12:10:00,69.1,69.16,69.08,69.1,16000.0,57.3162,57.366,57.2996,57.3162,16000.0
2015-03-10 12:15:00,69.09,69.1,69.0,69.05,19600.0,57.3079,57.3162,57.2333,57.2747,19600.0
2015-03-10 12:20:00,69.04,69.05,68.96,68.99,27500.0,57.2665,57.2747,57.2001,57.225,27500.0
2015-03-10 12:25:00,69.0,69.04,68.96,68.97,36400.0,57.2333,57.2665,57.2001,57.2084,36400.0
2015-03-10 12:30:00,68.97,69.01,68.95,68.97,47100.0,57.2084,57.2416,57.1918,57.2084,47100.0
2015-03-10 12:35:00,68.95,69.07,68.95,69.07,16000.0,57.1918,57.2913,57.1918,57.2913,16000.0
2015-03-10 12:40:00,69.07,69.12,69.04,69.09,17200.0,57.2913,57.3328,57.2665,57.3079,17200.0
2015-03-10 12:45:00,69.08,69.09,68.99,69.04,15500.0,57.2996,57.3079,57.225,57.2665,15500.0
2015-03-10 12:50:00,69.04,69.07,69.0,69.02,14400.0,57.2665,57.2913,57.2333,57.2499,14400.0
2015-03-10 12:55:00,69.01,69.08,69.01,69.03,17000.0,57.2416,57.2996,57.2416,57.2582,17000.0
2015-03-10 13:00:00,69.05,69.11,69.05,69.1,15900.0,57.2747,57.3245,57.2747,57.3162,15900.0
2015-03-10 13:05:00,69.09,69.11,69.04,69.06,15400.0,57.3079,57.3245,57.2665,57.283,15400.0
2015-03-10 13:10:00,69.05,69.07,69.0,69.02,14200.0,57.2747,57.2913,57.2333,57.2499,14200.0
2015-03-10 13:15:00,69.01,69.11,69.01,69.11,15100.0,57.2416,57.3245,57.2416,57.3245,15100.0
2015-03-10 13:20:00,69.11,69.17,69.11,69.16,16000.0,57.3245,57.3743,57.3245,57.366,16000.0
2015-03-10 13:25:00,69.17,69.21,69.14,69.14,18100.0,57.3743,57.4075,57.3494,57.3494,18100.0
2015-03-10 13:30:00,69.13,69.14,69.05,69.07,16400.0,57.3411,57.3494,57.2747,57.2913,16400.0
2015-03-10 13:35:00,69.06,69.09,68.99,69.0,21100.0,57.283,57.3079,57.225,57.2333,21100.0
2015-03-10 13:40:00,69.0,69.05,68.99,69.05,16000.0,57.2333,57.2747,57.225,57.2747,16000.0
2015-03-10 13:45:00,69.04,69.1,69.02,69.04,21300.0,57.2665,57.3162,57.2499,57.2665,21300.0
2015-03-10 13:50:00,69.04,69.09,69.02,69.07,15900.0,57.2665,57.3079,57.2499,57.2913,15900.0
2015-03-10 13:55:00,69.08,69.1,69.05,69.08,17200.0,57.2996,57.3162,57.2747,57.2996,17200.0
2015-03-10 14:00:00,69.07,69.09,69.03,69.09,22300.0,57.2913,57.3079,57.2582,57.3079,22300.0
2015-03-10 14:05:00,69.1,69.18,69.1,69.18,18300.0,57.3162,57.3826,57.3162,57.3826,18300.0
2015-03-10 14:10:00,69.18,69.19,68.98,69.01,40000.0,57.3826,57.3909,57.2167,57.2416,40000.0
2015-03-10 14:15:00,69.0,69.01,68.96,68.99,22200.0,57.2333,57.2416,57.2001,57.225,22200.0
2015-03-10 14:20:00,68.97,68.99,68.94,68.94,40200.0,57.2084,57.225,57.1835,57.1835,40200.0
2015-03-10 14:25:00,68.95,69.0,68.95,68.97,42500.0,57.1918,57.2333,57.1918,57.2084,42500.0
2015-03-10 14:30:00,68.97,69.05,68.96,69.02,29500.0,57.2084,57.2747,57.2001,57.2499,29500.0
2015-03-10 14:35:00,69.03,69.07,68.98,69.0,23400.0,57.2582,57.2913,57.2167,57.2333,23400.0
2015-03-10 14:40:00,68.98,69.01,68.96,69.0,53000.0,57.2167,57.2416,57.2001,57.2333,53000.0
2015-03-10 14:45:00,69.01,69.04,68.98,68.99,26000.0,57.2416,57.2665,57.2167,57.225,26000.0
2015-03-10 14:50:00,68.99,69.02,68.98,69.0,24900.0,57.225,57.2499,57.2167,57.2333,24900.0
2015-03-10 14:55:00,68.99,69.02,68.97,69.0,31400.0,57.225,57.2499,57.2084,57.2333,31400.0
2015-03-10 15:00:00,69.0,69.08,68.98,69.02,43100.0,57.2333,57.2996,57.2167,57.2499,43100.0
2015-03-10 15:05:00,69.02,69.1,69.01,69.07,35800.0,57.2499,57.3162,57.2416,57.2913,35800.0
2015-03-10 15:10:00,69.08,69.11,68.99,69.01,65300.0,57.2996,57.3245,57.225,57.2416,65300.0
2015-03-10 15:15:00,69.0,69.12,68.99,69.12,38600.0,57.2333,57.3328,57.225,57.3328,38600.0
2015-03-10 15:20:00,69.12,69.12,69.07,69.1,48700.0,57.3328,57.3328,57.2913,57.3162,48700.0
2015-03-10 15:25:00,69.1,69.1,69.01,69.06,68000.0,57.3162,57.3162,57.2416,57.283,68000.0
2015-03-10 15:30:00,69.04,69.04,68.95,68.98,50600.0,57.2665,57.2665,57.1918,57.2167,50600.0
2015-03-10 15:35:00,68.98,69.09,68.98,69.08,36900.0,57.2167,57.3079,57.2167,57.2996,36900.0
2015-03-10 15:40:00,69.08,69.11,68.99,69.0,50600.0,57.2996,57.3245,57.225,57.2333,50600.0
2015-03-10 15:45:00,68.99,69.02,68.94,69.0,90200.0,57.225,57.2499,57.1835,57.2333,90200.0
2015-03-10 15:50:00,68.99,69.01,68.94,68.96,76000.0,57.225,57.2416,57.1835,57.2001,76000.0
2015-03-10 15:55:00,68.95,68.96,68.77,68.78,264400.0,57.1918,57.2001,57.0425,57.0508,264400.0
2015-03-11 09:30:00,68.89,69.33,68.89,69.04,105200.0,57.142,57.507,57.142,57.2665,105200.0
2015-03-11 09:35:00,69.07,69.1,68.95,69.0,28000.0,57.2913,57.3162,57.1918,57.2333,28000.0
2015-03-11 09:40:00,69.01,69.14,68.99,69.02,24100.0,57.2416,57.3494,57.225,57.2499,24100.0
2015-03-11 09:45:00,69.03,69.03,68.91,68.92,21500.0,57.2582,57.2582,57.1586,57.1669,21500.0
2015-03-11 09:50:00,68.92,69.03,68.9,69.03,37400.0,57.1669,57.2582,57.1503,57.2582,37400.0
2015-03-11 09:55:00,69.01,69.06,68.89,68.92,55900.0,57.2416,57.283,57.142,57.1669,55900.0
2015-03-11 10:00:00,68.94,69.01,68.92,68.99,49100.0,57.1835,57.2416,57.1669,57.225,49100.0
2015-03-11 10:05:00,68.98,69.04,68.97,69.0,32400.0,57.2167,57.2665,57.2084,57.2333,32400.0
2015-03-11 10:10:00,69.0,69.06,68.98,68.98,29400.0,57.2333,57.283,57.2167,57.2167,29400.0
2015-03-11 10:15:00,68.98,69.03,68.94,69.01,30100.0,57.2167,57.2582,57.1835,57.2416,30100.0
2015-03-11 10:20:00,69.01,69.01,68.9,68.93,22500.0,57.2416,57.2416,57.1503,57.1752,22500.0
2015-03-11 10:25:00,68.91,68.95,68.86,68.94,22000.0,57.1586,57.1918,57.1171,57.1835,22000.0
2015-03-11 10:30:00,68.94,69.0,68.8,68.84,28600.0,57.1835,57.2333,57.0674,57.1006,28600.0
2015-03-11 10:35:00,68.83,68.9,68.81,68.89,26500.0,57.0923,57.1503,57.0757,57.142,26500.0
2015-03-11 10:40:00,68.88,68.91,68.78,68.78,29200.0,57.1337,57.1586,57.0508,57.0508,29200.0
2015-03-11 10:45:00,68.79,68.84,68.78,68.84,29700.0,57.0591,57.1006,57.0508,57.1006,29700.0
2015-03-11 10:50:00,68.85,68.85,68.77,68.82,18700.0,57.1089,57.1089,57.0425,57.084,18700.0
2015-03-11 10:55:00,68.82,68.85,68.79,68.81,15700.0,57.084,57.1089,57.0591,57.0757,15700.0
2015-03-11 11:00:00,68.82,68.82,68.72,68.72,24200.0,57.084,57.084,57.001,57.001,24200.0
2015-03-11 11:05:00,68.73,68.79,68.7,68.76,35200.0,57.0093,57.0591,56.9844,57.0342,35200.0
2015-03-11 11:10:00,68.77,68.9,68.76,68.87,21500.0,57.0425,57.1503,57.0342,57.1254,21500.0
2015-03-11 11:15:00,68.86,68.91,68.82,68.91,15500.0,57.1171,57.1586,57.084,57.1586,15500.0
2015-03-11 11:20:00,68.91,68.95,68.83,68.92,45500.0,57.1586,57.1918,57.0923,57.1669,45500.0
2015-03-11 11:25:00,68.93,68.98,68.92,68.98,23700.0,57.1752,57.2167,57.1669,57.2167,23700.0
2015-03-11 11:30:00,68.97,69.01,68.94,68.98,35300.0,57.2084,57.2416,57.1835,57.2167,35300.0
2015-03-11 11:35:00,69.0,69.05,68.94,68.94,33900.0,57.2333,57.2747,57.1835,57.1835,33900.0
2015-03-11 11:40:00,68.94,68.95,68.86,68.95,13900.0,57.1835,57.1918,57.1171,57.1918,13900.0
2015-03-11 11:45:00,68.96,69.01,68.94,69.0,14100.0,57.2001,57.2416,57.1835,57.2333,14100.0
2015-03-11 11:50:00,69.0,69.02,68.96,69.0,16200.0,57.2333,57.2499,57.2001,57.2333,16200.0
2015-03-11 11:55:00,69.0,69.02,68.95,68.98,13700.0,57.2333,57.2499,57.1918,57.2167,13700.0
2015-03-11 12:00:00,69.0,69.02,68.87,68.89,11600.0,57.2333,57.2499,57.1254,57.142,11600.0
2015-03-11 12:05:00,68.9,68.92,68.83,68.87,15700.0,57.1503,57.1669,57.0923,57.1254,15700.0
2015-03-11 12:10:00,68.87,68.87,68.8,68.82,10600.0,57.1254,57.1254,57.0674,57.084,10600.0
2015-03-11 12:15:00,68.83,68.94,68.82,68.92,15300.0,57.0923,57.1835,57.084,57.1669,15300.0
2015-03-11 12:20:00,68.92,68.92,68.8,68.8,18300.0,57.1669,57.1669,57.0674,57.0674,18300.0
2015-03-11 12:25:00,68.81,68.81,68.75,68.76,25100.0,57.0757,57.0757,57.0259,57.0342,25100.0
2015-03-11 12:30:00,68.76,68.78,68.75,68.77,17600.0,57.0342,57.0508,57.0259,57.0425,17600.0
2015-03-11 12:35:00,68.75,68.79,68.75,68.79,15200.0,57.0259,57.0591,57.0259,57.0591,15200.0
2015-03-11 12:40:00,68.8,68.84,68.75,68.84,22000.0,57.0674,57.1006,57.0259,57.1006,22000.0
2015-03-11 12:45:00,68.84,68.87,68.8,68.83,26600.0,57.1006,57.1254,57.0674,57.0923,26600.0
2015-03-11 12:50:00,68.83,68.87,68.8,68.87,30800.0,57.0923,57.1254,57.0674,57.1254,30800.0
2015-03-11 12:55:00,68.86,68.87,68.8,68.85,21100.0,57.1171,57.1254,57.0674,57.1089,21100.0
2015-03-11 13:00:00,68.85,68.85,68.78,68.8,23700.0,57.1089,57.1089,57.0508,57.0674,23700.0
2015-03-11 13:05:00,68.8,68.81,68.78,68.8,26000.0,57.0674,57.0757,57.0508,57.0674,26000.0
2015-03-11 13:10:00,68.79,68.84,68.79,68.81,16800.0,57.0591,57.1006,57.0591,57.0757,16800.0
2015-03-11 13:15:00,68.81,68.89,68.8,68.84,22500.0,57.0757,57.142,57.0674,57.1006,22500.0
2015-03-11 13:20:00,68.83,68.85,68.8,68.8,13500.0,57.0923,57.1089,57.0674,57.0674,13500.0
2015-03-11 13:25:00,68.8,68.87,68.78,68.84,21500.0,57.0674,57.1254,57.0508,57.1006,21500.0
2015-03-11 13:30:00,68.83,68.83,68.7,68.74,18600.0,57.0923,57.0923,56.9844,57.0176,18600.0
2015-03-11 13:35:00,68.73,68.85,68.7,68.84,15800.0,57.0093,57.1089,56.9844,57.1006,15800.0
2015-03-11 13:40:00,68.83,68.84,68.73,68.73,14600.0,57.0923,57.1006,57.0093,57.0093,14600.0
2015-03-11 13:45:00,68.74,68.75,68.69,68.7,24700.0,57.0176,57.0259,56.9761,56.9844,24700.0
2015-03-11 13:50:00,68.71,68.75,68.68,68.73,16500.0,56.9927,57.0259,56.9678,57.0093,16500.0
2015-03-11 13:55:00,68.72,68.76,68.71,68.72,15300.0,57.001,57.0342,56.9927,57.001,15300.0
2015-03-11 14:00:00,68.72,68.74,68.69,68.69,14500.0,57.001,57.0176,56.9761,56.9761,14500.0
2015-03-11 14:05:00,68.7,68.75,68.68,68.75,16300.0,56.9844,57.0259,56.9678,57.0259,16300.0
2015-03-11 14:10:00,68.75,68.78,68.71,68.78,11900.0,57.0259,57.0508,56.9927,57.0508,11900.0
2015-03-11 14:15:00,68.77,68.82,68.71,68.79,26600.0,57.0425,57.084,56.9927,57.0591,26600.0
2015-03-11 14:20:00,68.8,68.82,68.77,68.78,21700.0,57.0674,57.084,57.0425,57.0508,21700.0
2015-03-11 14:25:00,68.78,68.8,68.72,68.77,19800.0,57.0508,57.0674,57.001,57.0425,19800.0
2015-03-11 14:30:00,68.78,68.8,68.73,68.73,33000.0,57.0508,57.0674,57.0093,57.0093,33000.0
2015-03-11 14:35:00,68.75,68.8,68.74,68.79,19000.0,57.0259,57.0674,57.0176,57.0591,19000.0
2015-03-11 14:40:00,68.79,68.79,68.7,68.71,28600.0,57.0591,57.0591,56.9844,56.9927,28600.0
2015-03-11 14:45:00,68.7,68.72,68.68,68.69,22500.0,56.9844,57.001,56.9678,56.9761,22500.0
2015-03-11 14:50:00,68.7,68.75,68.69,68.7,17500.0,56.9844,57.0259,56.9761,56.9844,17500.0
2015-03-11 14:55:00,68.69,68.77,68.67,68.71,23300.0,56.9761,57.0425,56.9595,56.9927,23300.0
2015-03-11 15:00:00,68.71,68.72,68.66,68.68,35400.0,56.9927,57.001,56.9513,56.9678,35400.0
2015-03-11 15:05:00,68.67,68.67,68.61,68.62,36400.0,56.9595,56.9595,56.9098,56.9181,36400.0
2015-03-11 15:10:00,68.61,68.62,68.57,68.61,53400.0,56.9098,56.9181,56.8766,56.9098,53400.0
2015-03-11 15:15:00,68.61,68.62,68.59,68.61,51100.0,56.9098,56.9181,56.8932,56.9098,51100.0
2015-03-11 15:20:00,68.62,68.63,68.56,68.58,73900.0,56.9181,56.9264,56.8683,56.8849,73900.0
2015-03-11 15:25:00,68.58,68.64,68.57,68.58,60900.0,56.8849,56.9347,56.8766,56.8849,60900.0
2015-03-11 15:30:00,68.58,68.59,68.5,68.51,50000.0,56.8849,56.8932,56.8185,56.8268,50000.0
2015-03-11 15:35:00,68.5,68.54,68.5,68.51,81500.0,56.8185,56.8517,56.8185,56.8268,81500.0
2015-03-11 15:40:00,68.51,68.51,68.45,68.49,94900.0,56.8268,56.8268,56.7771,56.8102,94900.0
2015-03-11 15:45:00,68.49,68.5,68.41,68.45,102200.0,56.8102,56.8185,56.7439,56.7771,102200.0
2015-03-11 15:50:00,68.44,68.48,68.42,68.48,99900.0,56.7688,56.8019,56.7522,56.8019,99900.0
2015-03-11 15:55:00,68.47,68.53,68.43,68.48,229400.0,56.7937,56.8434,56.7605,56.8019,229400.0
2015-03-12 09:30:00,68.75,68.89,68.54,68.84,37400.0,57.0259,57.142,56.8517,57.1006,37400.0
2015-03-12 09:35:00,68.86,68.96,68.8,68.8,9000.0,57.1171,57.2001,57.0674,57.0674,9000.0
2015-03-12 09:40:00,68.8,68.98,68.78,68.95,18800.0,57.0674,57.2167,57.0508,57.1918,18800.0
2015-03-12 09:45:00,68.95,68.95,68.8,68.91,13600.0,57.1918,57.1918,57.0674,57.1586,13600.0
2015-03-12 09:50:00,68.94,69.0,68.92,68.97,8500.0,57.1835,57.2333,57.1669,57.2084,8500.0
2015-03-12 09:55:00,68.97,69.05,68.92,69.04,14700.0,57.2084,57.2747,57.1669,57.2665,14700.0
2015-03-12 10:00:00,69.01,69.02,68.87,68.93,17200.0,57.2416,57.2499,57.1254,57.1752,17200.0
2015-03-12 10:05:00,68.96,68.97,68.84,68.94,19900.0,57.2001,57.2084,57.1006,57.1835,19900.0
2015-03-12 10:10:00,68.97,69.06,68.97,69.05,25600.0,57.2084,57.283,57.2084,57.2747,25600.0
2015-03-12 10:15:00,69.06,69.14,69.05,69.11,23200.0,57.283,57.3494,57.2747,57.3245,23200.0
2015-03-12 10:20:00,69.12,69.24,69.11,69.24,14000.0,57.3328,57.4323,57.3245,57.4323,14000.0
2015-03-12 10:25:00,69.25,69.28,69.22,69.26,12500.0,57.4406,57.4655,57.4158,57.4489,12500.0
2015-03-12 10:30:00,69.25,69.26,69.18,69.19,33400.0,57.4406,57.4489,57.3826,57.3909,33400.0
2015-03-12 10:35:00,69.2,69.22,69.13,69.17,20800.0,57.3992,57.4158,57.3411,57.3743,20800.0
2015-03-12 10:40:00,69.17,69.17,69.12,69.14,16200.0,57.3743,57.3743,57.3328,57.3494,16200.0
2015-03-12 10:45:00,69.14,69.16,69.06,69.16,19900.0,57.3494,57.366,57.283,57.366,19900.0
2015-03-12 10:50:00,69.16,69.21,69.12,69.15,9400.0,57.366,57.4075,57.3328,57.3577,9400.0
2015-03-12 10:55:00,69.17,69.25,69.11,69.18,26000.0,57.3743,57.4406,57.3245,57.3826,26000.0
2015-03-12 11:00:00,69.2,69.21,69.15,69.2,15200.0,57.3992,57.4075,57.3577,57.3992,15200.0
2015-03-12 11:05:00,69.21,69.25,69.2,69.25,13200.0,57.4075,57.4406,57.3992,57.4406,13200.0
2015-03-12 11:10:00,69.24,69.33,69.23,69.33,12700.0,57.4323,57.507,57.424,57.507,12700.0
2015-03-12 11:15:00,69.34,69.42,69.29,69.4,26200.0,57.5153,57.5816,57.4738,57.5651,26200.0
2015-03-12 11:20:00,69.4,69.42,69.35,69.37,14800.0,57.5651,57.5816,57.5236,57.5402,14800.0
2015-03-12 11:25:00,69.37,69.41,69.35,69.36,9000.0,57.5402,57.5734,57.5236,57.5319,9000.0
2015-03-12 11:30:00,69.37,69.4,69.32,69.37,15100.0,57.5402,57.5651,57.4987,57.5402,15100.0
2015-03-12 11:35:00,69.39,69.43,69.36,69.38,13200.0,57.5568,57.5899,57.5319,57.5485,13200.0
2015-03-12 11:40:00,69.39,69.48,69.39,69.46,32700.0,57.5568,57.6314,57.5568,57.6148,32700.0
2015-03-12 11:45:00,69.47,69.52,69.46,69.48,21800.0,57.6231,57.6646,57.6148,57.6314,21800.0
2015-03-12 11:50:00,69.48,69.5,69.44,69.46,14900.0,57.6314,57.648,57.5982,57.6148,14900.0
2015-03-12 11:55:00,69.45,69.47,69.43,69.45,17800.0,57.6065,57.6231,57.5899,57.6065,17800.0
2015-03-12 12:00:00,69.45,69.48,69.43,69.46,18700.0,57.6065,57.6314,57.5899,57.6148,18700.0
2015-03-12 12:05:00,69.47,69.47,69.41,69.43,16900.0,57.6231,57.6231,57.5734,57.5899,16900.0
2015-03-12 12:10:00,69.44,69.47,69.43,69.44,24000.0,57.5982,57.6231,57.5899,57.5982,24000.0
2015-03-12 12:15:00,69.44,69.44,69.39,69.41,28300.0,57.5982,57.5982,57.5568,57.5734,28300.0
2015-03-12 12:20:00,69.42,69.47,69.4,69.44,27700.0,57.5816,57.6231,57.5651,57.5982,27700.0
2015-03-12 12:25:00,69.45,69.49,69.43,69.45,11800.0,57.6065,57.6397,57.5899,57.6065,11800.0
2015-03-12 12:30:00,69.43,69.45,69.38,69.4,10200.0,57.5899,57.6065,57.5485,57.5651,10200.0
2015-03-12 12:35:00,69.41,69.41,69.36,69.37,36600.0,57.5734,57.5734,57.5319,57.5402,36600.0
2015-03-12 12:40:00,69.37,69.4,69.33,69.37,25700.0,57.5402,57.5651,57.507,57.5402,25700.0
2015-03-12 12:45:00,69.38,69.39,69.31,69.32,20600.0,57.5485,57.5568,57.4904,57.4987,20600.0
2015-03-12 12:50:00,69.33,69.4,69.32,69.4,26600.0,57.507,57.5651,57.4987,57.5651,26600.0
2015-03-12 12:55:00,69.4,69.45,69.4,69.44,17400.0,57.5651,57.6065,57.5651,57.5982,17400.0
2015-03-12 13:00:00,69.44,69.45,69.36,69.37,23400.0,57.5982,57.6065,57.5319,57.5402,23400.0
2015-03-12 13:05:00,69.38,69.44,69.37,69.42,22200.0,57.5485,57.5982,57.5402,57.5816,22200.0
2015-03-12 13:10:00,69.43,69.45,69.4,69.41,28400.0,57.5899,57.6065,57.5651,57.5734,28400.0
2015-03-12 13:15:00,69.41,69.42,69.4,69.42,15600.0,57.5734,57.5816,57.5651,57.5816,15600.0
2015-03-12 13:20:00,69.41,69.42,69.39,69.39,15800.0,57.5734,57.5816,57.5568,57.5568,15800.0
2015-03-12 13:25:00,69.39,69.39,69.36,69.37,15600.0,57.5568,57.5568,57.5319,57.5402,15600.0
2015-03-12 13:30:00,69.36,69.36,69.26,69.27,16200.0,57.5319,57.5319,57.4489,57.4572,16200.0
2015-03-12 13:35:00,69.27,69.36,69.27,69.35,20200.0,57.4572,57.5319,57.4572,57.5236,20200.0
2015-03-12 13:40:00,69.33,69.4,69.33,69.4,27300.0,57.507,57.5651,57.507,57.5651,27300.0
2015-03-12 13:45:00,69.4,69.43,69.38,69.42,20100.0,57.5651,57.5899,57.5485,57.5816,20100.0
2015-03-12 13:50:00,69.42,69.43,69.38,69.39,11100.0,57.5816,57.5899,57.5485,57.5568,11100.0
2015-03-12 13:55:00,69.39,69.45,69.38,69.44,22900.0,57.5568,57.6065,57.5485,57.5982,22900.0
2015-03-12 14:00:00,69.43,69.43,69.37,69.4,21700.0,57.5899,57.5899,57.5402,57.5651,21700.0
2015-03-12 14:05:00,69.4,69.42,69.38,69.39,15500.0,57.5651,57.5816,57.5485,57.5568,15500.0
2015-03-12 14:10:00,69.38,69.41,69.38,69.4,19300.0,57.5485,57.5734,57.5485,57.5651,19300.0
2015-03-12 14:15:00,69.39,69.45,69.39,69.45,18500.0,57.5568,57.6065,57.5568,57.6065,18500.0
2015-03-12 14:20:00,69.45,69.48,69.44,69.45,15100.0,57.6065,57.6314,57.5982,57.6065,15100.0
2015-03-12 14:25:00,69.45,69.45,69.41,69.41,23400.0,57.6065,57.6065,57.5734,57.5734,23400.0
2015-03-12 14:30:00,69.41,69.42,69.37,69.38,31500.0,57.5734,57.5816,57.5402,57.5485,31500.0
2015-03-12 14:35:00,69.38,69.39,69.35,69.36,24600.0,57.5485,57.5568,57.5236,57.5319,24600.0
2015-03-12 14:40:00,69.36,69.41,69.33,69.41,34700.0,57.5319,57.5734,57.507,57.5734,34700.0
2015-03-12 14:45:00,69.4,69.43,69.39,69.4,26200.0,57.5651,57.5899,57.5568,57.5651,26200.0
2015-03-12 14:50:00,69.41,69.43,69.4,69.42,49000.0,57.5734,57.5899,57.5651,57.5816,49000.0
2015-03-12 14:55:00,69.41,69.5,69.41,69.49,35100.0,57.5734,57.648,57.5734,57.6397,35100.0
2015-03-12 15:00:00,69.49,69.58,69.49,69.57,43700.0,57.6397,57.7144,57.6397,57.7061,43700.0
2015-03-12 15:05:00,69.58,69.63,69.57,69.61,35100.0,57.7144,57.7558,57.7061,57.7392,35100.0
2015-03-12 15:10:00,69.61,69.61,69.57,69.58,53500.0,57.7392,57.7392,57.7061,57.7144,53500.0
2015-03-12 15:15:00,69.57,69.58,69.55,69.56,26200.0,57.7061,57.7144,57.6895,57.6978,26200.0
2015-03-12 15:20:00,69.57,69.57,69.52,69.54,37900.0,57.7061,57.7061,57.6646,57.6812,37900.0
2015-03-12 15:25:00,69.54,69.57,69.53,69.56,36300.0,57.6812,57.7061,57.6729,57.6978,36300.0
2015-03-12 15:30:00,69.56,69.59,69.56,69.56,54400.0,57.6978,57.7227,57.6978,57.6978,54400.0
2015-03-12 15:35:00,69.57,69.58,69.56,69.56,65700.0,57.7061,57.7144,57.6978,57.6978,65700.0
2015-03-12 15:40:00,69.56,69.57,69.49,69.53,97600.0,57.6978,57.7061,57.6397,57.6729,97600.0
2015-03-12 15:45:00,69.54,69.57,69.53,69.56,115800.0,57.6812,57.7061,57.6729,57.6978,115800.0
2015-03-12 15:50:00,69.56,69.62,69.54,69.61,127100.0,57.6978,57.7475,57.6812,57.7392,127100.0
2015-03-12 15:55:00,69.61,69.61,69.54,69.55,168400.0,57.7392,57.7392,57.6812,57.6895,168400.0
2015-03-13 09:30:00,69.41,69.44,69.13,69.44,123600.0,57.5734,57.5982,57.3411,57.5982,123600.0
2015-03-13 09:35:00,69.42,69.63,69.37,69.52,34500.0,57.5816,57.7558,57.5402,57.6646,34500.0
2015-03-13 09:40:00,69.54,69.8,69.54,69.8,17900.0,57.6812,57.8968,57.6812,57.8968,17900.0
2015-03-13 09:45:00,69.8,70.05,69.76,70.03,38800.0,57.8968,58.1042,57.8637,58.0876,38800.0
2015-03-13 09:50:00,70.04,70.05,69.79,69.87,30200.0,58.0959,58.1042,57.8886,57.9549,30200.0
2015-03-13 09:55:00,69.89,69.97,69.8,69.81,31600.0,57.9715,58.0379,57.8968,57.9051,31600.0
2015-03-13 10:00:00,69.79,69.86,69.67,69.68,21500.0,57.8886,57.9466,57.789,57.7973,21500.0
2015-03-13 10:05:00,69.63,69.66,69.53,69.57,16000.0,57.7558,57.7807,57.6729,57.7061,16000.0
2015-03-13 10:10:00,69.56,69.7,69.53,69.69,28100.0,57.6978,57.8139,57.6729,57.8056,28100.0
2015-03-13 10:15:00,69.69,69.83,69.66,69.78,54000.0,57.8056,57.9217,57.7807,57.8803,54000.0
2015-03-13 10:20:00,69.78,69.83,69.71,69.72,29300.0,57.8803,57.9217,57.8222,57.8305,29300.0
2015-03-13 10:25:00,69.7,69.75,69.7,69.72,31400.0,57.8139,57.8554,57.8139,57.8305,31400.0
2015-03-13 10:30:00,69.72,69.72,69.62,69.63,32900.0,57.8305,57.8305,57.7475,57.7558,32900.0
2015-03-13 10:35:00,69.62,69.65,69.56,69.64,15700.0,57.7475,57.7724,57.6978,57.7641,15700.0
2015-03-13 10:40:00,69.65,69.69,69.58,69.6,21300.0,57.7724,57.8056,57.7144,57.731,21300.0
2015-03-13 10:45:00,69.58,69.61,69.53,69.56,14300.0,57.7144,57.7392,57.6729,57.6978,14300.0
2015-03-13 10:50:00,69.56,69.57,69.44,69.44,21600.0,57.6978,57.7061,57.5982,57.5982,21600.0
2015-03-13 10:55:00,69.45,69.5,69.39,69.42,38500.0,57.6065,57.648,57.5568,57.5816,38500.0
2015-03-13 11:00:00,69.41,69.52,69.36,69.51,20500.0,57.5734,57.6646,57.5319,57.6563,20500.0
2015-03-13 11:05:00,69.5,69.58,69.5,69.58,23300.0,57.648,57.7144,57.648,57.7144,23300.0
2015-03-13 11:10:00,69.59,69.6,69.56,69.6,22100.0,57.7227,57.731,57.6978,57.731,22100.0
2015-03-13 11:15:00,69.59,69.64,69.47,69.5,25300.0,57.7227,57.7641,57.6231,57.648,25300.0
2015-03-13 11:20:00,69.5,69.5,69.39,69.4,33400.0,57.648,57.648,57.5568,57.5651,33400.0
2015-03-13 11:25:00,69.39,69.43,69.3,69.33,17400.0,57.5568,57.5899,57.4821,57.507,17400.0
2015-03-13 11:30:00,69.34,69.36,69.22,69.27,17200.0,57.5153,57.5319,57.4158,57.4572,17200.0
2015-03-13 11:35:00,69.28,69.37,69.26,69.36,19300.0,57.4655,57.5402,57.4489,57.5319,19300.0
2015-03-13 11:40:00,69.38,69.44,69.36,69.4,13800.0,57.5485,57.5982,57.5319,57.5651,13800.0
2015-03-13 11:45:00,69.4,69.4,69.26,69.34,19200.0,57.5651,57.5651,57.4489,57.5153,19200.0
2015-03-13 11:50:00,69.34,69.41,69.29,69.4,13600.0,57.5153,57.5734,57.4738,57.5651,13600.0
2015-03-13 11:55:00,69.39,69.48,69.37,69.47,18700.0,57.5568,57.6314,57.5402,57.6231,18700.0
2015-03-13 12:00:00,69.45,69.45,69.32,69.4,18800.0,57.6065,57.6065,57.4987,57.5651,18800.0
2015-03-13 12:05:00,69.38,69.54,69.38,69.54,20900.0,57.5485,57.6812,57.5485,57.6812,20900.0
2015-03-13 12:10:00,69.54,69.56,69.49,69.51,14900.0,57.6812,57.6978,57.6397,57.6563,14900.0
2015-03-13 12:15:00,69.51,69.52,69.4,69.42,17500.0,57.6563,57.6646,57.5651,57.5816,17500.0
2015-03-13 12:20:00,69.42,69.53,69.42,69.53,12500.0,57.5816,57.6729,57.5816,57.6729,12500.0
2015-03-13 12:25:00,69.53,69.56,69.51,69.52,16600.0,57.6729,57.6978,57.6563,57.6646,16600.0
2015-03-13 12:30:00,69.53,69.57,69.52,69.56,22100.0,57.6729,57.7061,57.6646,57.6978,22100.0
2015-03-13 12:35:00,69.55,69.7,69.55,69.68,20200.0,57.6895,57.8139,57.6895,57.7973,20200.0
2015-03-13 12:40:00,69.68,69.71,69.65,69.71,16600.0,57.7973,57.8222,57.7724,57.8222,16600.0
2015-03-13 12:45:00,69.71,69.72,69.59,69.63,20800.0,57.8222,57.8305,57.7227,57.7558,20800.0
2015-03-13 12:50:00,69.63,69.64,69.57,69.61,11800.0,57.7558,57.7641,57.7061,57.7392,11800.0
2015-03-13 12:55:00,69.61,69.68,69.61,69.65,29500.0,57.7392,57.7973,57.7392,57.7724,29500.0
2015-03-13 13:00:00,69.64,69.65,69.57,69.59,10600.0,57.7641,57.7724,57.7061,57.7227,10600.0
2015-03-13 13:05:00,69.58,69.63,69.57,69.58,9300.0,57.7144,57.7558,57.7061,57.7144,9300.0
2015-03-13 13:10:00,69.59,69.6,69.52,69.59,10200.0,57.7227,57.731,57.6646,57.7227,10200.0
2015-03-13 13:15:00,69.58,69.59,69.49,69.53,17000.0,57.7144,57.7227,57.6397,57.6729,17000.0
2015-03-13 13:20:00,69.53,69.56,69.45,69.5,16400.0,57.6729,57.6978,57.6065,57.648,16400.0
2015-03-13 13:25:00,69.5,69.52,69.42,69.42,15200.0,57.648,57.6646,57.5816,57.5816,15200.0
2015-03-13 13:30:00,69.41,69.45,69.37,69.41,13800.0,57.5734,57.6065,57.5402,57.5734,13800.0
2015-03-13 13:35:00,69.41,69.5,69.39,69.5,19300.0,57.5734,57.648,57.5568,57.648,19300.0
2015-03-13 13:40:00,69.5,69.61,69.5,69.61,24100.0,57.648,57.7392,57.648,57.7392,24100.0
2015-03-13 13:45:00,69.62,69.64,69.57,69.58,20100.0,57.7475,57.7641,57.7061,57.7144,20100.0
2015-03-13 13:50:00,69.58,69.63,69.55,69.56,14800.0,57.7144,57.7558,57.6895,57.6978,14800.0
2015-03-13 13:55:00,69.56,69.57,69.52,69.52,11300.0,57.6978,57.7061,57.6646,57.6646,11300.0
2015-03-13 14:00:00,69.53,69.54,69.48,69.54,21600.0,57.6729,57.6812,57.6314,57.6812,21600.0
2015-03-13 14:05:00,69.54,69.59,69.5,69.54,15800.0,57.6812,57.7227,57.648,57.6812,15800.0
2015-03-13 14:10:00,69.53,69.57,69.51,69.55,24400.0,57.6729,57.7061,57.6563,57.6895,24400.0
2015-03-13 14:15:00,69.55,69.68,69.55,69.68,19200.0,57.6895,57.7973,57.6895,57.7973,19200.0
2015-03-13 14:20:00,69.67,69.67,69.58,69.61,20900.0,57.789,57.789,57.7144,57.7392,20900.0
2015-03-13 14:25:00,69.62,69.62,69.55,69.61,17000.0,57.7475,57.7475,57.6895,57.7392,17000.0
2015-03-13 14:30:00,69.61,69.61,69.52,69.55,15200.0,57.7392,57.7392,57.6646,57.6895,15200.0
2015-03-13 14:35:00,69.55,69.55,69.46,69.47,21500.0,57.6895,57.6895,57.6148,57.6231,21500.0
2015-03-13 14:40:00,69.47,69.47,69.36,69.42,24800.0,57.6231,57.6231,57.5319,57.5816,24800.0
2015-03-13 14:45:00,69.41,69.52,69.41,69.45,24500.0,57.5734,57.6646,57.5734,57.6065,24500.0
2015-03-13 14:50:00,69.45,69.51,69.45,69.5,11100.0,57.6065,57.6563,57.6065,57.648,11100.0
2015-03-13 14:55:00,69.49,69.58,69.45,69.57,18600.0,57.6397,57.7144,57.6065,57.7061,18600.0
2015-03-13 15:00:00,69.57,69.61,69.55,69.56,28700.0,57.7061,57.7392,57.6895,57.6978,28700.0
2015-03-13 15:05:00,69.55,69.64,69.55,69.62,26200.0,57.6895,57.7641,57.6895,57.7475,26200.0
2015-03-13 15:10:00,69.62,69.67,69.61,69.66,29800.0,57.7475,57.789,57.7392,57.7807,29800.0
2015-03-13 15:15:00,69.66,69.74,69.65,69.7,38300.0,57.7807,57.8471,57.7724,57.8139,38300.0
2015-03-13 15:20:00,69.7,69.7,69.63,69.69,39200.0,57.8139,57.8139,57.7558,57.8056,39200.0
2015-03-13 15:25:00,69.7,69.77,69.66,69.75,35100.0,57.8139,57.872,57.7807,57.8554,35100.0
2015-03-13 15:30:00,69.78,69.8,69.7,69.72,37000.0,57.8803,57.8968,57.8139,57.8305,37000.0
2015-03-13 15:35:00,69.72,69.75,69.67,69.73,76900.0,57.8305,57.8554,57.789,57.8388,76900.0
2015-03-13 15:40:00,69.74,69.83,69.73,69.74,53600.0,57.8471,57.9217,57.8388,57.8471,53600.0
2015-03-13 15:45:00,69.73,69.79,69.69,69.79,89000.0,57.8388,57.8886,57.8056,57.8886,89000.0
2015-03-13 15:50:00,69.8,69.93,69.8,69.93,89700.0,57.8968,58.0047,57.8968,58.0047,89700.0
2015-03-13 15:55:00,69.93,69.97,69.86,69.88,210600.0,58.0047,58.0379,57.9466,57.9632,210600.0
2015-03-16 09:30:00,70.27,70.53,70.18,70.42,68700.0,58.2867,58.5024,58.212,58.4111,68700.0
2015-03-16 09:35:00,70.44,70.86,70.36,70.81,141100.0,58.4277,58.7761,58.3613,58.7346,141100.0
2015-03-16 09:40:00,70.83,70.9,70.77,70.8,15400.0,58.7512,58.8093,58.7014,58.7263,15400.0
2015-03-16 09:45:00,70.83,70.91,70.78,70.9,28400.0,58.7512,58.8176,58.7097,58.8093,28400.0
2015-03-16 09:50:00,70.91,70.99,70.87,70.98,32100.0,58.8176,58.8839,58.7844,58.8756,32100.0
2015-03-16 09:55:00,70.99,71.07,70.92,71.01,38800.0,58.8839,58.9503,58.8258,58.9005,38800.0
2015-03-16 10:00:00,71.03,71.07,71.0,71.01,36200.0,58.9171,58.9503,58.8922,58.9005,36200.0
2015-03-16 10:05:00,71.02,71.06,71.0,71.01,60700.0,58.9088,58.942,58.8922,58.9005,60700.0
2015-03-16 10:10:00,71.02,71.08,71.0,71.04,66200.0,58.9088,58.9586,58.8922,58.9254,66200.0
2015-03-16 10:15:00,71.04,71.24,71.04,71.24,71900.0,58.9254,59.0913,58.9254,59.0913,71900.0
2015-03-16 10:20:00,71.25,71.33,71.19,71.19,35700.0,59.0996,59.1659,59.0498,59.0498,35700.0
2015-03-16 10:25:00,71.21,71.23,71.1,71.11,44600.0,59.0664,59.083,58.9752,58.9834,44600.0
2015-03-16 10:30:00,71.11,71.17,71.04,71.16,41200.0,58.9834,59.0332,58.9254,59.0249,41200.0
2015-03-16 10:35:00,71.16,71.2,71.08,71.1,31200.0,59.0249,59.0581,58.9586,58.9752,31200.0
2015-03-16 10:40:00,71.1,71.21,71.09,71.2,18200.0,58.9752,59.0664,58.9669,59.0581,18200.0
2015-03-16 10:45:00,71.2,71.21,71.15,71.17,23000.0,59.0581,59.0664,59.0166,59.0332,23000.0
2015-03-16 10:50:00,71.18,71.27,71.18,71.25,19600.0,59.0415,59.1162,59.0415,59.0996,19600.0
2015-03-16 10:55:00,71.24,71.34,71.23,71.34,28200.0,59.0913,59.1742,59.083,59.1742,28200.0
2015-03-16 11:00:00,71.34,71.39,71.32,71.32,24700.0,59.1742,59.2157,59.1576,59.1576,24700.0
2015-03-16 11:05:00,71.32,71.39,71.3,71.33,25100.0,59.1576,59.2157,59.141,59.1659,25100.0
2015-03-16 11:10:00,71.34,71.36,71.29,71.33,33000.0,59.1742,59.1908,59.1328,59.1659,33000.0
2015-03-16 11:15:00,71.34,71.37,71.32,71.34,10800.0,59.1742,59.1991,59.1576,59.1742,10800.0
2015-03-16 11:20:00,71.34,71.39,71.34,71.36,24800.0,59.1742,59.2157,59.1742,59.1908,24800.0
2015-03-16 11:25:00,71.36,71.4,71.35,71.36,32500.0,59.1908,59.224,59.1825,59.1908,32500.0
2015-03-16 11:30:00,71.37,71.38,71.34,71.36,25200.0,59.1991,59.2074,59.1742,59.1908,25200.0
2015-03-16 11:35:00,71.36,71.39,71.34,71.35,19100.0,59.1908,59.2157,59.1742,59.1825,19100.0
2015-03-16 11:40:00,71.35,71.35,71.29,71.31,73000.0,59.1825,59.1825,59.1328,59.1493,73000.0
2015-03-16 11:45:00,71.31,71.35,71.29,71.3,29400.0,59.1493,59.1825,59.1328,59.141,29400.0
2015-03-16 11:50:00,71.3,71.32,71.26,71.27,25100.0,59.141,59.1576,59.1079,59.1162,25100.0
2015-03-16 11:55:00,71.26,71.29,71.24,71.25,19100.0,59.1079,59.1328,59.0913,59.0996,19100.0
2015-03-16 12:00:00,71.25,71.29,71.23,71.25,20900.0,59.0996,59.1328,59.083,59.0996,20900.0
2015-03-16 12:05:00,71.25,71.25,71.19,71.2,26200.0,59.0996,59.0996,59.0498,59.0581,26200.0
2015-03-16 12:10:00,71.2,71.22,71.14,71.15,23500.0,59.0581,59.0747,59.0083,59.0166,23500.0
2015-03-16 12:15:00,71.14,71.2,71.12,71.14,20300.0,59.0083,59.0581,58.9917,59.0083,20300.0
2015-03-16 12:20:00,71.13,71.16,71.12,71.12,10300.0,59.0,59.0249,58.9917,58.9917,10300.0
2015-03-16 12:25:00,71.12,71.18,71.11,71.17,21600.0,58.9917,59.0415,58.9834,59.0332,21600.0
2015-03-16 12:30:00,71.17,71.23,71.17,71.21,19600.0,59.0332,59.083,59.0332,59.0664,19600.0
2015-03-16 12:35:00,71.21,71.23,71.19,71.23,16500.0,59.0664,59.083,59.0498,59.083,16500.0
2015-03-16 12:40:00,71.24,71.25,71.2,71.21,10400.0,59.0913,59.0996,59.0581,59.0664,10400.0
2015-03-16 12:45:00,71.21,71.24,71.2,71.21,8000.0,59.0664,59.0913,59.0581,59.0664,8000.0
2015-03-16 12:50:00,71.2,71.28,71.2,71.26,14900.0,59.0581,59.1245,59.0581,59.1079,14900.0
2015-03-16 12:55:00,71.26,71.28,71.22,71.26,5700.0,59.1079,59.1245,59.0747,59.1079,5700.0
2015-03-16 13:00:00,71.26,71.26,71.13,71.13,12200.0,59.1079,59.1079,59.0,59.0,12200.0
2015-03-16 13:05:00,71.14,71.15,71.09,71.1,20600.0,59.0083,59.0166,58.9669,58.9752,20600.0
2015-03-16 13:10:00,71.1,71.15,71.05,71.13,19000.0,58.9752,59.0166,58.9337,59.0,19000.0
2015-03-16 13:15:00,71.13,71.14,71.09,71.12,21900.0,59.0,59.0083,58.9669,58.9917,21900.0
2015-03-16 13:20:00,71.12,71.14,71.08,71.09,38100.0,58.9917,59.0083,58.9586,58.9669,38100.0
2015-03-16 13:25:00,71.1,71.11,71.06,71.07,37800.0,58.9752,58.9834,58.942,58.9503,37800.0
2015-03-16 13:30:00,71.07,71.1,71.03,71.03,20800.0,58.9503,58.9752,58.9171,58.9171,20800.0
2015-03-16 13:35:00,71.04,71.1,71.03,71.05,25800.0,58.9254,58.9752,58.9171,58.9337,25800.0
2015-03-16 13:40:00,71.05,71.08,71.02,71.08,11000.0,58.9337,58.9586,58.9088,58.9586,11000.0
2015-03-16 13:45:00,71.09,71.14,71.06,71.08,23100.0,58.9669,59.0083,58.942,58.9586,23100.0
2015-03-16 13:50:00,71.08,71.13,71.07,71.09,19400.0,58.9586,59.0,58.9503,58.9669,19400.0
2015-03-16 13:55:00,71.09,71.14,71.08,71.12,19700.0,58.9669,59.0083,58.9586,58.9917,19700.0
2015-03-16 14:00:00,71.13,71.17,71.13,71.14,12400.0,59.0,59.0332,59.0,59.0083,12400.0
2015-03-16 14:05:00,71.13,71.16,71.12,71.14,8000.0,59.0,59.0249,58.9917,59.0083,8000.0
2015-03-16 14:10:00,71.13,71.16,71.1,71.16,10900.0,59.0,59.0249,58.9752,59.0249,10900.0
2015-03-16 14:15:00,71.16,71.2,71.16,71.2,17900.0,59.0249,59.0581,59.0249,59.0581,17900.0
2015-03-16 14:20:00,71.2,71.24,71.2,71.21,12700.0,59.0581,59.0913,59.0581,59.0664,12700.0
2015-03-16 14:25:00,71.21,71.25,71.2,71.22,15700.0,59.0664,59.0996,59.0581,59.0747,15700.0
2015-03-16 14:30:00,71.22,71.23,71.21,71.23,23800.0,59.0747,59.083,59.0664,59.083,23800.0
2015-03-16 14:35:00,71.22,71.22,71.14,71.17,12700.0,59.0747,59.0747,59.0083,59.0332,12700.0
2015-03-16 14:40:00,71.17,71.2,71.08,71.09,88600.0,59.0332,59.0581,58.9586,58.9669,88600.0
2015-03-16 14:45:00,71.09,71.09,71.05,71.08,30400.0,58.9669,58.9669,58.9337,58.9586,30400.0
2015-03-16 14:50:00,71.08,71.11,71.06,71.06,17200.0,58.9586,58.9834,58.942,58.942,17200.0
2015-03-16 14:55:00,71.06,71.1,71.03,71.07,22000.0,58.942,58.9752,58.9171,58.9503,22000.0
2015-03-16 15:00:00,71.07,71.1,71.07,71.1,55400.0,58.9503,58.9752,58.9503,58.9752,55400.0
2015-03-16 15:05:00,71.09,71.11,71.01,71.02,31300.0,58.9669,58.9834,58.9005,58.9088,31300.0
2015-03-16 15:10:00,71.01,71.03,71.0,71.01,62100.0,58.9005,58.9171,58.8922,58.9005,62100.0
2015-03-16 15:15:00,71.02,71.02,71.0,71.0,68600.0,58.9088,58.9088,58.8922,58.8922,68600.0
2015-03-16 15:20:00,71.01,71.01,70.87,70.88,85600.0,58.9005,58.9005,58.7844,58.7927,85600.0
2015-03-16 15:25:00,70.87,70.91,70.87,70.9,54400.0,58.7844,58.8176,58.7844,58.8093,54400.0
2015-03-16 15:30:00,70.9,70.92,70.85,70.88,121800.0,58.8093,58.8258,58.7678,58.7927,121800.0
2015-03-16 15:35:00,70.88,70.9,70.81,70.83,79900.0,58.7927,58.8093,58.7346,58.7512,79900.0
2015-03-16 15:40:00,70.83,70.88,70.81,70.84,94700.0,58.7512,58.7927,58.7346,58.7595,94700.0
2015-03-16 15:45:00,70.84,70.87,70.79,70.83,96500.0,58.7595,58.7844,58.718,58.7512,96500.0
2015-03-16 15:50:00,70.84,70.91,70.83,70.89,100500.0,58.7595,58.8176,58.7512,58.801,100500.0
2015-03-16 15:55:00,70.89,71.11,70.89,71.06,266300.0,58.801,58.9834,58.801,58.942,266300.0
2015-03-17 09:30:00,70.71,71.19,70.65,71.16,106500.0,58.6517,59.0498,58.6019,59.0249,106500.0
2015-03-17 09:35:00,71.15,71.21,71.0,71.17,40700.0,59.0166,59.0664,58.8922,59.0332,40700.0
2015-03-17 09:40:00,71.13,71.23,70.96,71.23,65800.0,59.0,59.083,58.859,59.083,65800.0
2015-03-17 09:45:00,71.22,71.26,70.89,70.89,112600.0,59.0747,59.1079,58.801,58.801,112600.0
2015-03-17 09:50:00,70.88,70.94,70.84,70.93,16600.0,58.7927,58.8424,58.7595,58.8341,16600.0
2015-03-17 09:55:00,70.94,70.98,70.9,70.91,11200.0,58.8424,58.8756,58.8093,58.8176,11200.0
2015-03-17 10:00:00,70.93,70.97,70.87,70.89,12000.0,58.8341,58.8673,58.7844,58.801,12000.0
2015-03-17 10:05:00,70.87,70.89,70.8,70.84,10300.0,58.7844,58.801,58.7263,58.7595,10300.0
2015-03-17 10:10:00,70.85,70.88,70.69,70.69,15800.0,58.7678,58.7927,58.6351,58.6351,15800.0
2015-03-17 10:15:00,70.73,70.74,70.62,70.65,30000.0,58.6683,58.6765,58.577,58.6019,30000.0
2015-03-17 10:20:00,70.64,70.66,70.55,70.59,30800.0,58.5936,58.6102,58.5189,58.5521,30800.0
2015-03-17 10:25:00,70.58,70.71,70.56,70.71,14600.0,58.5438,58.6517,58.5272,58.6517,14600.0
2015-03-17 10:30:00,70.72,70.85,70.72,70.78,20100.0,58.66,58.7678,58.66,58.7097,20100.0
2015-03-17 10:35:00,70.75,70.75,70.63,70.71,15700.0,58.6848,58.6848,58.5853,58.6517,15700.0
2015-03-17 10:40:00,70.71,70.74,70.64,70.74,13000.0,58.6517,58.6765,58.5936,58.6765,13000.0
2015-03-17 10:45:00,70.74,70.74,70.69,70.69,19700.0,58.6765,58.6765,58.6351,58.6351,19700.0
2015-03-17 10:50:00,70.69,70.7,70.61,70.7,15500.0,58.6351,58.6434,58.5687,58.6434,15500.0
2015-03-17 10:55:00,70.69,70.77,70.69,70.73,18000.0,58.6351,58.7014,58.6351,58.6683,18000.0
2015-03-17 11:00:00,70.73,70.73,70.57,70.58,22300.0,58.6683,58.6683,58.5355,58.5438,22300.0
2015-03-17 11:05:00,70.57,70.59,70.51,70.58,13800.0,58.5355,58.5521,58.4858,58.5438,13800.0
2015-03-17 11:10:00,70.57,70.6,70.55,70.6,15100.0,58.5355,58.5604,58.5189,58.5604,15100.0
2015-03-17 11:15:00,70.6,70.61,70.37,70.38,47400.0,58.5604,58.5687,58.3696,58.3779,47400.0
2015-03-17 11:20:00,70.38,70.41,70.33,70.4,18200.0,58.3779,58.4028,58.3365,58.3945,18200.0
2015-03-17 11:25:00,70.39,70.45,70.37,70.41,18700.0,58.3862,58.436,58.3696,58.4028,18700.0
2015-03-17 11:30:00,70.39,70.45,70.34,70.43,20700.0,58.3862,58.436,58.3448,58.4194,20700.0
2015-03-17 11:35:00,70.44,70.45,70.38,70.38,14000.0,58.4277,58.436,58.3779,58.3779,14000.0
2015-03-17 11:40:00,70.39,70.46,70.36,70.44,19300.0,58.3862,58.4443,58.3613,58.4277,19300.0
2015-03-17 11:45:00,70.45,70.52,70.43,70.52,20100.0,58.436,58.4941,58.4194,58.4941,20100.0
2015-03-17 11:50:00,70.52,70.54,70.43,70.44,19300.0,58.4941,58.5107,58.4194,58.4277,19300.0
2015-03-17 11:55:00,70.46,70.56,70.44,70.56,10700.0,58.4443,58.5272,58.4277,58.5272,10700.0
2015-03-17 12:00:00,70.56,70.56,70.47,70.49,12100.0,58.5272,58.5272,58.4526,58.4692,12100.0
2015-03-17 12:05:00,70.5,70.52,70.44,70.49,9500.0,58.4775,58.4941,58.4277,58.4692,9500.0
2015-03-17 12:10:00,70.5,70.52,70.43,70.47,9400.0,58.4775,58.4941,58.4194,58.4526,9400.0
2015-03-17 12:15:00,70.46,70.48,70.4,70.44,8800.0,58.4443,58.4609,58.3945,58.4277,8800.0
2015-03-17 12:20:00,70.45,70.49,70.44,70.46,9200.0,58.436,58.4692,58.4277,58.4443,9200.0
2015-03-17 12:25:00,70.47,70.59,70.46,70.58,10800.0,58.4526,58.5521,58.4443,58.5438,10800.0
2015-03-17 12:30:00,70.58,70.61,70.55,70.61,7100.0,58.5438,58.5687,58.5189,58.5687,7100.0
2015-03-17 12:35:00,70.61,70.67,70.6,70.64,12900.0,58.5687,58.6185,58.5604,58.5936,12900.0
2015-03-17 12:40:00,70.64,70.69,70.59,70.63,10900.0,58.5936,58.6351,58.5521,58.5853,10900.0
2015-03-17 12:45:00,70.64,70.65,70.59,70.64,12900.0,58.5936,58.6019,58.5521,58.5936,12900.0
2015-03-17 12:50:00,70.63,70.71,70.6,70.64,15900.0,58.5853,58.6517,58.5604,58.5936,15900.0
2015-03-17 12:55:00,70.64,70.71,70.63,70.71,11300.0,58.5936,58.6517,58.5853,58.6517,11300.0
2015-03-17 13:00:00,70.71,70.72,70.65,70.71,7700.0,58.6517,58.66,58.6019,58.6517,7700.0
2015-03-17 13:05:00,70.69,70.79,70.69,70.79,13000.0,58.6351,58.718,58.6351,58.718,13000.0
2015-03-17 13:10:00,70.78,70.82,70.77,70.8,24300.0,58.7097,58.7429,58.7014,58.7263,24300.0
2015-03-17 13:15:00,70.81,70.83,70.75,70.76,9900.0,58.7346,58.7512,58.6848,58.6931,9900.0
2015-03-17 13:20:00,70.76,70.79,70.75,70.77,9300.0,58.6931,58.718,58.6848,58.7014,9300.0
2015-03-17 13:25:00,70.75,70.76,70.71,70.74,12500.0,58.6848,58.6931,58.6517,58.6765,12500.0
2015-03-17 13:30:00,70.73,70.74,70.63,70.64,18100.0,58.6683,58.6765,58.5853,58.5936,18100.0
2015-03-17 13:35:00,70.65,70.65,70.6,70.62,13700.0,58.6019,58.6019,58.5604,58.577,13700.0
2015-03-17 13:40:00,70.62,70.65,70.6,70.63,9300.0,58.577,58.6019,58.5604,58.5853,9300.0
2015-03-17 13:45:00,70.62,70.68,70.61,70.67,13000.0,58.577,58.6268,58.5687,58.6185,13000.0
2015-03-17 13:50:00,70.68,70.69,70.66,70.68,12600.0,58.6268,58.6351,58.6102,58.6268,12600.0
2015-03-17 13:55:00,70.67,70.79,70.67,70.78,22500.0,58.6185,58.718,58.6185,58.7097,22500.0
2015-03-17 14:00:00,70.79,70.87,70.79,70.84,25300.0,58.718,58.7844,58.718,58.7595,25300.0
2015-03-17 14:05:00,70.84,70.84,70.74,70.79,24200.0,58.7595,58.7595,58.6765,58.718,24200.0
2015-03-17 14:10:00,70.79,70.83,70.76,70.82,11000.0,58.718,58.7512,58.6931,58.7429,11000.0
2015-03-17 14:15:00,70.83,70.87,70.8,70.87,22100.0,58.7512,58.7844,58.7263,58.7844,22100.0
2015-03-17 14:20:00,70.88,70.91,70.83,70.86,43200.0,58.7927,58.8176,58.7512,58.7761,43200.0
2015-03-17 14:25:00,70.85,70.91,70.85,70.9,12400.0,58.7678,58.8176,58.7678,58.8093,12400.0
2015-03-17 14:30:00,70.9,70.91,70.82,70.84,34600.0,58.8093,58.8176,58.7429,58.7595,34600.0
2015-03-17 14:35:00,70.83,70.87,70.83,70.84,25300.0,58.7512,58.7844,58.7512,58.7595,25300.0
2015-03-17 14:40:00,70.84,70.84,70.79,70.8,17500.0,58.7595,58.7595,58.718,58.7263,17500.0
2015-03-17 14:45:00,70.81,70.84,70.79,70.8,26700.0,58.7346,58.7595,58.718,58.7263,26700.0
2015-03-17 14:50:00,70.81,70.81,70.77,70.8,33100.0,58.7346,58.7346,58.7014,58.7263,33100.0
2015-03-17 14:55:00,70.8,70.81,70.78,70.8,44900.0,58.7263,58.7346,58.7097,58.7263,44900.0
2015-03-17 15:00:00,70.79,70.83,70.78,70.83,33400.0,58.718,58.7512,58.7097,58.7512,33400.0
2015-03-17 15:05:00,70.84,70.89,70.84,70.88,21600.0,58.7595,58.801,58.7595,58.7927,21600.0
2015-03-17 15:10:00,70.89,70.97,70.87,70.96,30700.0,58.801,58.8673,58.7844,58.859,30700.0
2015-03-17 15:15:00,70.96,70.96,70.9,70.95,21300.0,58.859,58.859,58.8093,58.8507,21300.0
2015-03-17 15:20:00,70.94,70.99,70.91,70.95,23000.0,58.8424,58.8839,58.8176,58.8507,23000.0
2015-03-17 15:25:00,70.95,70.95,70.91,70.92,21900.0,58.8507,58.8507,58.8176,58.8258,21900.0
2015-03-17 15:30:00,70.93,70.96,70.91,70.96,37400.0,58.8341,58.859,58.8176,58.859,37400.0
2015-03-17 15:35:00,70.95,70.96,70.9,70.9,43400.0,58.8507,58.859,58.8093,58.8093,43400.0
2015-03-17 15:40:00,70.9,70.91,70.82,70.88,51200.0,58.8093,58.8176,58.7429,58.7927,51200.0
2015-03-17 15:45:00,70.89,71.01,70.88,71.0,87400.0,58.801,58.9005,58.7927,58.8922,87400.0
2015-03-17 15:50:00,71.01,71.01,70.94,70.99,65000.0,58.9005,58.9005,58.8424,58.8839,65000.0
2015-03-17 15:55:00,70.99,70.99,70.82,70.85,118300.0,58.8839,58.8839,58.7429,58.7678,118300.0
2015-03-18 09:30:00,70.9,71.21,70.69,71.17,68500.0,58.8093,59.0664,58.6351,59.0332,68500.0
2015-03-18 09:35:00,71.17,71.17,70.98,71.0,28500.0,59.0332,59.0332,58.8756,58.8922,28500.0
2015-03-18 09:40:00,70.97,70.98,70.85,70.9,18400.0,58.8673,58.8756,58.7678,58.8093,18400.0
2015-03-18 09:45:00,70.9,71.14,70.88,71.11,18300.0,58.8093,59.0083,58.7927,58.9834,18300.0
2015-03-18 09:50:00,71.1,71.25,71.09,71.25,22200.0,58.9752,59.0996,58.9669,59.0996,22200.0
2015-03-18 09:55:00,71.24,71.31,71.24,71.29,45000.0,59.0913,59.1493,59.0913,59.1328,45000.0
2015-03-18 10:00:00,71.3,71.3,71.23,71.25,35300.0,59.141,59.141,59.083,59.0996,35300.0
2015-03-18 10:05:00,71.25,71.3,71.23,71.23,23800.0,59.0996,59.141,59.083,59.083,23800.0
2015-03-18 10:10:00,71.23,71.27,71.16,71.19,15200.0,59.083,59.1162,59.0249,59.0498,15200.0
2015-03-18 10:15:00,71.21,71.28,71.2,71.23,17700.0,59.0664,59.1245,59.0581,59.083,17700.0
2015-03-18 10:20:00,71.23,71.34,71.2,71.31,36800.0,59.083,59.1742,59.0581,59.1493,36800.0
2015-03-18 10:25:00,71.29,71.31,71.24,71.25,19600.0,59.1328,59.1493,59.0913,59.0996,19600.0
2015-03-18 10:30:00,71.26,71.3,71.23,71.25,35500.0,59.1079,59.141,59.083,59.0996,35500.0
2015-03-18 10:35:00,71.26,71.27,71.18,71.2,27400.0,59.1079,59.1162,59.0415,59.0581,27400.0
2015-03-18 10:40:00,71.2,71.2,71.14,71.19,16000.0,59.0581,59.0581,59.0083,59.0498,16000.0
2015-03-18 10:45:00,71.19,71.26,71.18,71.24,27000.0,59.0498,59.1079,59.0415,59.0913,27000.0
2015-03-18 10:50:00,71.25,71.31,71.24,71.26,22300.0,59.0996,59.1493,59.0913,59.1079,22300.0
2015-03-18 10:55:00,71.26,71.3,71.24,71.29,19400.0,59.1079,59.141,59.0913,59.1328,19400.0
2015-03-18 11:00:00,71.3,71.33,71.26,71.27,20800.0,59.141,59.1659,59.1079,59.1162,20800.0
2015-03-18 11:05:00,71.27,71.31,71.26,71.31,22200.0,59.1162,59.1493,59.1079,59.1493,22200.0
2015-03-18 11:10:00,71.3,71.31,71.23,71.25,32800.0,59.141,59.1493,59.083,59.0996,32800.0
2015-03-18 11:15:00,71.25,71.27,71.22,71.25,24500.0,59.0996,59.1162,59.0747,59.0996,24500.0
2015-03-18 11:20:00,71.25,71.27,71.21,71.21,22200.0,59.0996,59.1162,59.0664,59.0664,22200.0
2015-03-18 11:25:00,71.21,71.24,71.18,71.2,29500.0,59.0664,59.0913,59.0415,59.0581,29500.0
2015-03-18 11:30:00,71.19,71.24,71.17,71.23,21900.0,59.0498,59.0913,59.0332,59.083,21900.0
2015-03-18 11:35:00,71.22,71.23,71.19,71.22,20600.0,59.0747,59.083,59.0498,59.0747,20600.0
2015-03-18 11:40:00,71.22,71.28,71.21,71.25,19500.0,59.0747,59.1245,59.0664,59.0996,19500.0
2015-03-18 11:45:00,71.25,71.25,71.16,71.22,33400.0,59.0996,59.0996,59.0249,59.0747,33400.0
2015-03-18 11:50:00,71.22,71.28,71.19,71.26,56200.0,59.0747,59.1245,59.0498,59.1079,56200.0
2015-03-18 11:55:00,71.26,71.29,71.2,71.26,15700.0,59.1079,59.1328,59.0581,59.1079,15700.0
2015-03-18 12:00:00,71.26,71.26,71.2,71.23,23200.0,59.1079,59.1079,59.0581,59.083,23200.0
2015-03-18 12:05:00,71.23,71.24,71.18,71.21,16100.0,59.083,59.0913,59.0415,59.0664,16100.0
2015-03-18 12:10:00,71.22,71.25,71.2,71.23,20700.0,59.0747,59.0996,59.0581,59.083,20700.0
2015-03-18 12:15:00,71.22,71.28,71.22,71.23,25400.0,59.0747,59.1245,59.0747,59.083,25400.0
2015-03-18 12:20:00,71.23,71.27,71.21,71.27,16900.0,59.083,59.1162,59.0664,59.1162,16900.0
2015-03-18 12:25:00,71.26,71.27,71.22,71.23,15300.0,59.1079,59.1162,59.0747,59.083,15300.0
2015-03-18 12:30:00,71.24,71.28,71.22,71.26,24400.0,59.0913,59.1245,59.0747,59.1079,24400.0
2015-03-18 12:35:00,71.27,71.34,71.27,71.33,23700.0,59.1162,59.1742,59.1162,59.1659,23700.0
2015-03-18 12:40:00,71.33,71.36,71.32,71.33,27100.0,59.1659,59.1908,59.1576,59.1659,27100.0
2015-03-18 12:45:00,71.33,71.33,71.29,71.31,25200.0,59.1659,59.1659,59.1328,59.1493,25200.0
2015-03-18 12:50:00,71.31,71.31,71.24,71.26,43100.0,59.1493,59.1493,59.0913,59.1079,43100.0
2015-03-18 12:55:00,71.23,71.3,71.19,71.25,64400.0,59.083,59.141,59.0498,59.0996,64400.0
2015-03-18 13:00:00,71.25,71.27,71.21,71.22,27400.0,59.0996,59.1162,59.0664,59.0747,27400.0
2015-03-18 13:05:00,71.22,71.24,71.11,71.11,82800.0,59.0747,59.0913,58.9834,58.9834,82800.0
2015-03-18 13:10:00,71.11,71.13,71.09,71.13,16100.0,58.9834,59.0,58.9669,59.0,16100.0
2015-03-18 13:15:00,71.12,71.2,71.1,71.18,40600.0,58.9917,59.0581,58.9752,59.0415,40600.0
2015-03-18 13:20:00,71.18,71.26,71.18,71.25,36000.0,59.0415,59.1079,59.0415,59.0996,36000.0
2015-03-18 13:25:00,71.26,71.26,71.23,71.26,61400.0,59.1079,59.1079,59.083,59.1079,61400.0
2015-03-18 13:30:00,71.25,71.28,71.2,71.23,49400.0,59.0996,59.1245,59.0581,59.083,49400.0
2015-03-18 13:35:00,71.22,71.24,71.1,71.12,84900.0,59.0747,59.0913,58.9752,58.9917,84900.0
2015-03-18 13:40:00,71.11,71.23,71.09,71.23,55600.0,58.9834,59.083,58.9669,59.083,55600.0
2015-03-18 13:45:00,71.23,71.33,71.22,71.33,58200.0,59.083,59.1659,59.0747,59.1659,58200.0
2015-03-18 13:50:00,71.34,71.42,71.3,71.3,52500.0,59.1742,59.2406,59.141,59.141,52500.0
2015-03-18 13:55:00,71.3,71.59,71.25,71.5,45100.0,59.141,59.3816,59.0996,59.3069,45100.0
2015-03-18 14:00:00,71.52,72.36,71.46,72.18,203600.0,59.3235,60.0203,59.2738,59.871,203600.0
2015-03-18 14:05:00,72.17,72.62,72.15,72.4,105300.0,59.8627,60.2359,59.8461,60.0535,105300.0
2015-03-18 14:10:00,72.39,72.67,72.39,72.65,85800.0,60.0452,60.2774,60.0452,60.2608,85800.0
2015-03-18 14:15:00,72.65,72.77,72.64,72.68,74000.0,60.2608,60.3604,60.2525,60.2857,74000.0
2015-03-18 14:20:00,72.66,72.73,72.57,72.67,82900.0,60.2691,60.3272,60.1945,60.2774,82900.0
2015-03-18 14:25:00,72.67,72.71,72.58,72.66,164600.0,60.2774,60.3106,60.2028,60.2691,164600.0
2015-03-18 14:30:00,72.68,72.86,72.63,72.83,96300.0,60.2857,60.435,60.2442,60.4101,96300.0
2015-03-18 14:35:00,72.84,72.97,72.81,72.9,184300.0,60.4184,60.5263,60.3935,60.4682,184300.0
2015-03-18 14:40:00,72.9,72.97,72.84,72.95,89200.0,60.4682,60.5263,60.4184,60.5097,89200.0
2015-03-18 14:45:00,72.95,72.96,72.86,72.93,66000.0,60.5097,60.518,60.435,60.4931,66000.0
2015-03-18 14:50:00,72.93,72.96,72.83,72.95,54300.0,60.4931,60.518,60.4101,60.5097,54300.0
2015-03-18 14:55:00,72.96,73.05,72.95,73.03,76500.0,60.518,60.5926,60.5097,60.576,76500.0
2015-03-18 15:00:00,73.02,73.35,72.95,73.33,77800.0,60.5677,60.8415,60.5097,60.8249,77800.0
2015-03-18 15:05:00,73.34,73.47,73.32,73.44,114000.0,60.8332,60.941,60.8166,60.9161,114000.0
2015-03-18 15:10:00,73.45,73.65,73.42,73.65,128100.0,60.9244,61.0903,60.8995,61.0903,128100.0
2015-03-18 15:15:00,73.64,73.86,73.61,73.8,96600.0,61.082,61.2645,61.0571,61.2147,96600.0
2015-03-18 15:20:00,73.81,73.83,73.72,73.81,154100.0,61.223,61.2396,61.1484,61.223,154100.0
2015-03-18 15:25:00,73.8,73.99,73.77,73.97,183000.0,61.2147,61.3723,61.1898,61.3557,183000.0
2015-03-18 15:30:00,73.97,74.17,73.97,74.09,306600.0,61.3557,61.5216,61.3557,61.4553,306600.0
2015-03-18 15:35:00,74.09,74.14,73.83,73.89,229900.0,61.4553,61.4967,61.2396,61.2894,229900.0
2015-03-18 15:40:00,73.88,73.89,73.78,73.84,139600.0,61.2811,61.2894,61.1981,61.2479,139600.0
2015-03-18 15:45:00,73.84,73.84,73.56,73.57,167100.0,61.2479,61.2479,61.0156,61.0239,167100.0
2015-03-18 15:50:00,73.57,73.57,73.44,73.51,252600.0,61.0239,61.0239,60.9161,60.9742,252600.0
2015-03-18 15:55:00,73.51,73.57,73.49,73.53,481000.0,60.9742,61.0239,60.9576,60.9908,481000.0
2015-03-19 09:30:00,73.26,73.53,72.79,72.89,213700.0,60.7668,60.9908,60.377,60.4599,213700.0
2015-03-19 09:35:00,72.9,73.04,72.79,72.97,132400.0,60.4682,60.5843,60.377,60.5263,132400.0
2015-03-19 09:40:00,72.96,73.06,72.94,73.03,75100.0,60.518,60.6009,60.5014,60.576,75100.0
2015-03-19 09:45:00,73.0,73.0,72.59,72.62,115100.0,60.5511,60.5511,60.2111,60.2359,115100.0
2015-03-19 09:50:00,72.62,72.81,72.59,72.81,112900.0,60.2359,60.3935,60.2111,60.3935,112900.0
2015-03-19 09:55:00,72.81,73.09,72.77,73.09,98400.0,60.3935,60.6258,60.3604,60.6258,98400.0
2015-03-19 10:00:00,73.07,73.15,72.93,73.15,65100.0,60.6092,60.6756,60.4931,60.6756,65100.0
2015-03-19 10:05:00,73.15,73.23,73.1,73.21,119900.0,60.6756,60.7419,60.6341,60.7253,119900.0
2015-03-19 10:10:00,73.15,73.57,73.15,73.56,129100.0,60.6756,61.0239,60.6756,61.0156,129100.0
2015-03-19 10:15:00,73.56,73.71,73.56,73.67,71500.0,61.0156,61.1401,61.0156,61.1069,71500.0
2015-03-19 10:20:00,73.68,73.77,73.63,73.64,63900.0,61.1152,61.1898,61.0737,61.082,63900.0
2015-03-19 10:25:00,73.65,73.73,73.62,73.66,28200.0,61.0903,61.1567,61.0654,61.0986,28200.0
2015-03-19 10:30:00,73.67,73.72,73.62,73.69,56900.0,61.1069,61.1484,61.0654,61.1235,56900.0
2015-03-19 10:35:00,73.68,73.72,73.57,73.65,50200.0,61.1152,61.1484,61.0239,61.0903,50200.0
2015-03-19 10:40:00,73.66,73.75,73.63,73.68,43500.0,61.0986,61.1732,61.0737,61.1152,43500.0
2015-03-19 10:45:00,73.69,73.69,73.6,73.61,33900.0,61.1235,61.1235,61.0488,61.0571,33900.0
2015-03-19 10:50:00,73.61,73.71,73.59,73.62,33200.0,61.0571,61.1401,61.0405,61.0654,33200.0
2015-03-19 10:55:00,73.61,73.71,73.58,73.69,42200.0,61.0571,61.1401,61.0322,61.1235,42200.0
2015-03-19 11:00:00,73.69,73.84,73.67,73.78,161600.0,61.1235,61.2479,61.1069,61.1981,161600.0
2015-03-19 11:05:00,73.78,73.82,73.7,73.72,43900.0,61.1981,61.2313,61.1318,61.1484,43900.0
2015-03-19 11:10:00,73.72,73.77,73.68,73.77,26000.0,61.1484,61.1898,61.1152,61.1898,26000.0
2015-03-19 11:15:00,73.77,73.8,73.74,73.79,27600.0,61.1898,61.2147,61.1649,61.2064,27600.0
2015-03-19 11:20:00,73.79,73.96,73.79,73.96,43300.0,61.2064,61.3474,61.2064,61.3474,43300.0
2015-03-19 11:25:00,73.96,74.07,73.95,74.02,85000.0,61.3474,61.4387,61.3391,61.3972,85000.0
2015-03-19 11:30:00,74.02,74.04,73.77,73.86,84200.0,61.3972,61.4138,61.1898,61.2645,84200.0
2015-03-19 11:35:00,73.85,73.89,73.8,73.84,26300.0,61.2562,61.2894,61.2147,61.2479,26300.0
2015-03-19 11:40:00,73.84,73.9,73.82,73.89,37300.0,61.2479,61.2977,61.2313,61.2894,37300.0
2015-03-19 11:45:00,73.88,74.02,73.87,74.01,133200.0,61.2811,61.3972,61.2728,61.3889,133200.0
2015-03-19 11:50:00,74.02,74.03,73.95,74.02,50800.0,61.3972,61.4055,61.3391,61.3972,50800.0
2015-03-19 11:55:00,74.02,74.13,73.99,74.09,48000.0,61.3972,61.4884,61.3723,61.4553,48000.0
2015-03-19 12:00:00,74.08,74.17,74.06,74.11,46800.0,61.447,61.5216,61.4304,61.4719,46800.0
2015-03-19 12:05:00,74.11,74.16,74.07,74.12,32500.0,61.4719,61.5133,61.4387,61.4801,32500.0
2015-03-19 12:10:00,74.11,74.14,74.09,74.1,25400.0,61.4719,61.4967,61.4553,61.4636,25400.0
2015-03-19 12:15:00,74.1,74.14,74.08,74.13,35900.0,61.4636,61.4967,61.447,61.4884,35900.0
2015-03-19 12:20:00,74.13,74.13,74.08,74.09,46200.0,61.4884,61.4884,61.447,61.4553,46200.0
2015-03-19 12:25:00,74.11,74.12,74.08,74.09,25000.0,61.4719,61.4801,61.447,61.4553,25000.0
2015-03-19 12:30:00,74.09,74.1,73.96,73.97,49500.0,61.4553,61.4636,61.3474,61.3557,49500.0
2015-03-19 12:35:00,73.97,73.97,73.89,73.89,25000.0,61.3557,61.3557,61.2894,61.2894,25000.0
2015-03-19 12:40:00,73.89,73.97,73.88,73.95,24900.0,61.2894,61.3557,61.2811,61.3391,24900.0
2015-03-19 12:45:00,73.95,73.98,73.93,73.98,16500.0,61.3391,61.364,61.3225,61.364,16500.0
2015-03-19 12:50:00,73.98,73.99,73.91,73.95,30300.0,61.364,61.3723,61.306,61.3391,30300.0
2015-03-19 12:55:00,73.94,73.95,73.91,73.93,24200.0,61.3308,61.3391,61.306,61.3225,24200.0
2015-03-19 13:00:00,73.92,73.95,73.9,73.93,27400.0,61.3143,61.3391,61.2977,61.3225,27400.0
2015-03-19 13:05:00,73.92,73.96,73.91,73.95,56700.0,61.3143,61.3474,61.306,61.3391,56700.0
2015-03-19 13:10:00,73.96,74.04,73.96,73.99,40200.0,61.3474,61.4138,61.3474,61.3723,40200.0
2015-03-19 13:15:00,74.0,74.1,73.99,74.1,23500.0,61.3806,61.4636,61.3723,61.4636,23500.0
2015-03-19 13:20:00,74.09,74.19,74.09,74.18,127700.0,61.4553,61.5382,61.4553,61.5299,127700.0
2015-03-19 13:25:00,74.19,74.19,74.15,74.19,52600.0,61.5382,61.5382,61.505,61.5382,52600.0
2015-03-19 13:30:00,74.18,74.18,74.14,74.17,46900.0,61.5299,61.5299,61.4967,61.5216,46900.0
2015-03-19 13:35:00,74.17,74.17,73.99,73.99,45700.0,61.5216,61.5216,61.3723,61.3723,45700.0
2015-03-19 13:40:00,74.0,74.06,73.98,74.03,58200.0,61.3806,61.4304,61.364,61.4055,58200.0
2015-03-19 13:45:00,74.02,74.15,74.02,74.15,48200.0,61.3972,61.505,61.3972,61.505,48200.0
2015-03-19 13:50:00,74.15,74.18,74.09,74.16,36600.0,61.505,61.5299,61.4553,61.5133,36600.0
2015-03-19 13:55:00,74.16,74.17,74.08,74.08,29900.0,61.5133,61.5216,61.447,61.447,29900.0
2015-03-19 14:00:00,74.08,74.12,74.05,74.06,34800.0,61.447,61.4801,61.4221,61.4304,34800.0
2015-03-19 14:05:00,74.05,74.12,74.03,74.12,45300.0,61.4221,61.4801,61.4055,61.4801,45300.0
2015-03-19 14:10:00,74.13,74.18,74.06,74.08,38400.0,61.4884,61.5299,61.4304,61.447,38400.0
2015-03-19 14:15:00,74.08,74.13,74.07,74.13,36600.0,61.447,61.4884,61.4387,61.4884,36600.0
2015-03-19 14:20:00,74.13,74.13,74.05,74.09,42900.0,61.4884,61.4884,61.4221,61.4553,42900.0
2015-03-19 14:25:00,74.09,74.14,74.08,74.1,50800.0,61.4553,61.4967,61.447,61.4636,50800.0
2015-03-19 14:30:00,74.09,74.13,74.09,74.12,59500.0,61.4553,61.4884,61.4553,61.4801,59500.0
2015-03-19 14:35:00,74.11,74.18,74.09,74.16,62400.0,61.4719,61.5299,61.4553,61.5133,62400.0
2015-03-19 14:40:00,74.16,74.2,74.13,74.2,46200.0,61.5133,61.5465,61.4884,61.5465,46200.0
2015-03-19 14:45:00,74.2,74.21,74.12,74.19,61700.0,61.5465,61.5548,61.4801,61.5382,61700.0
2015-03-19 14:50:00,74.19,74.28,74.19,74.23,74400.0,61.5382,61.6129,61.5382,61.5714,74400.0
2015-03-19 14:55:00,74.23,74.37,74.22,74.37,68500.0,61.5714,61.6875,61.5631,61.6875,68500.0
2015-03-19 15:00:00,74.37,74.48,74.36,74.42,88300.0,61.6875,61.7788,61.6792,61.729,88300.0
2015-03-19 15:05:00,74.43,74.47,74.32,74.36,97500.0,61.7373,61.7705,61.646,61.6792,97500.0
2015-03-19 15:10:00,74.35,74.44,74.33,74.44,97600.0,61.6709,61.7456,61.6543,61.7456,97600.0
2015-03-19 15:15:00,74.44,74.48,74.4,74.41,150500.0,61.7456,61.7788,61.7124,61.7207,150500.0
2015-03-19 15:20:00,74.41,74.41,74.31,74.36,171400.0,61.7207,61.7207,61.6377,61.6792,171400.0
2015-03-19 15:25:00,74.35,74.49,74.35,74.48,120000.0,61.6709,61.787,61.6709,61.7788,120000.0
2015-03-19 15:30:00,74.48,74.53,74.36,74.53,148000.0,61.7788,61.8202,61.6792,61.8202,148000.0
2015-03-19 15:35:00,74.52,74.56,74.47,74.55,136400.0,61.8119,61.8451,61.7705,61.8368,136400.0
2015-03-19 15:40:00,74.55,74.58,74.38,74.39,179200.0,61.8368,61.8617,61.6958,61.7041,179200.0
2015-03-19 15:45:00,74.38,74.39,74.35,74.38,183200.0,61.6958,61.7041,61.6709,61.6958,183200.0
2015-03-19 15:50:00,74.38,74.4,74.28,74.36,238900.0,61.6958,61.7124,61.6129,61.6792,238900.0
2015-03-19 15:55:00,74.36,74.36,74.22,74.23,480700.0,61.6792,61.6792,61.5631,61.5714,480700.0
2015-03-20 09:30:00,75.22,76.2,75.22,75.61,1393600.0,62.3926,63.2054,62.3926,62.7161,1393600.0
2015-03-20 09:35:00,75.61,75.75,75.26,75.28,162600.0,62.7161,62.8322,62.4257,62.4423,162600.0
2015-03-20 09:40:00,75.3,75.36,74.54,74.97,161900.0,62.4589,62.5087,61.8285,62.1852,161900.0
2015-03-20 09:45:00,75.02,75.13,74.8,74.87,185100.0,62.2267,62.3179,62.0442,62.1022,185100.0
2015-03-20 09:50:00,74.87,74.91,74.82,74.82,296400.0,62.1022,62.1354,62.0608,62.0608,296400.0
2015-03-20 09:55:00,74.83,74.83,74.6,74.71,60000.0,62.0691,62.0691,61.8783,61.9695,60000.0
2015-03-20 10:00:00,74.72,74.85,74.67,74.7,97700.0,61.9778,62.0857,61.9364,61.9612,97700.0
2015-03-20 10:05:00,74.7,74.8,74.64,74.79,83000.0,61.9612,62.0442,61.9115,62.0359,83000.0
2015-03-20 10:10:00,74.79,74.8,74.7,74.72,78500.0,62.0359,62.0442,61.9612,61.9778,78500.0
2015-03-20 10:15:00,74.7,74.72,74.61,74.64,66000.0,61.9612,61.9778,61.8866,61.9115,66000.0
2015-03-20 10:20:00,74.64,74.74,74.63,74.66,67800.0,61.9115,61.9944,61.9032,61.9281,67800.0
2015-03-20 10:25:00,74.67,74.72,74.64,74.64,56000.0,61.9364,61.9778,61.9115,61.9115,56000.0
2015-03-20 10:30:00,74.65,74.8,74.64,74.79,119700.0,61.9198,62.0442,61.9115,62.0359,119700.0
2015-03-20 10:35:00,74.78,74.81,74.74,74.75,72500.0,62.0276,62.0525,61.9944,62.0027,72500.0
2015-03-20 10:40:00,74.75,74.8,74.74,74.79,67600.0,62.0027,62.0442,61.9944,62.0359,67600.0
2015-03-20 10:45:00,74.79,74.96,74.78,74.87,76600.0,62.0359,62.1769,62.0276,62.1022,76600.0
2015-03-20 10:50:00,74.88,74.94,74.83,74.9,34300.0,62.1105,62.1603,62.0691,62.1271,34300.0
2015-03-20 10:55:00,74.89,75.0,74.89,75.0,41400.0,62.1188,62.2101,62.1188,62.2101,41400.0
2015-03-20 11:00:00,75.0,75.01,74.86,74.92,62900.0,62.2101,62.2184,62.094,62.1437,62900.0
2015-03-20 11:05:00,74.93,74.94,74.83,74.88,51200.0,62.152,62.1603,62.0691,62.1105,51200.0
2015-03-20 11:10:00,74.89,75.02,74.88,74.99,71400.0,62.1188,62.2267,62.1105,62.2018,71400.0
2015-03-20 11:15:00,75.0,75.18,74.97,75.17,98100.0,62.2101,62.3594,62.1852,62.3511,98100.0
2015-03-20 11:20:00,75.16,75.25,75.12,75.24,37300.0,62.3428,62.4174,62.3096,62.4091,37300.0
2015-03-20 11:25:00,75.25,75.4,75.25,75.33,94100.0,62.4174,62.5419,62.4174,62.4838,94100.0
2015-03-20 11:30:00,75.34,75.46,75.33,75.45,157900.0,62.4921,62.5916,62.4838,62.5833,157900.0
2015-03-20 11:35:00,75.45,75.52,75.37,75.45,90100.0,62.5833,62.6414,62.517,62.5833,90100.0
2015-03-20 11:40:00,75.46,75.73,75.45,75.59,159200.0,62.5916,62.8156,62.5833,62.6995,159200.0
2015-03-20 11:45:00,75.6,75.66,75.59,75.65,57600.0,62.7078,62.7575,62.6995,62.7492,57600.0
2015-03-20 11:50:00,75.65,75.66,75.41,75.41,102600.0,62.7492,62.7575,62.5502,62.5502,102600.0
2015-03-20 11:55:00,75.42,75.44,75.31,75.4,62100.0,62.5585,62.575,62.4672,62.5419,62100.0
2015-03-20 12:00:00,75.4,75.44,75.38,75.42,27800.0,62.5419,62.575,62.5253,62.5585,27800.0
2015-03-20 12:05:00,75.42,75.43,75.37,75.42,32700.0,62.5585,62.5667,62.517,62.5585,32700.0
2015-03-20 12:10:00,75.43,75.56,75.43,75.52,54000.0,62.5667,62.6746,62.5667,62.6414,54000.0
2015-03-20 12:15:00,75.53,75.53,75.47,75.52,25000.0,62.6497,62.6497,62.5999,62.6414,25000.0
2015-03-20 12:20:00,75.53,75.53,75.41,75.45,50300.0,62.6497,62.6497,62.5502,62.5833,50300.0
2015-03-20 12:25:00,75.45,75.47,75.43,75.45,30600.0,62.5833,62.5999,62.5667,62.5833,30600.0
2015-03-20 12:30:00,75.44,75.47,75.41,75.42,41600.0,62.575,62.5999,62.5502,62.5585,41600.0
2015-03-20 12:35:00,75.42,75.46,75.41,75.43,29300.0,62.5585,62.5916,62.5502,62.5667,29300.0
2015-03-20 12:40:00,75.42,75.47,75.42,75.46,37800.0,62.5585,62.5999,62.5585,62.5916,37800.0
2015-03-20 12:45:00,75.46,75.47,75.44,75.46,34000.0,62.5916,62.5999,62.575,62.5916,34000.0
2015-03-20 12:50:00,75.47,75.58,75.46,75.53,45800.0,62.5999,62.6912,62.5916,62.6497,45800.0
2015-03-20 12:55:00,75.52,75.59,75.52,75.56,41000.0,62.6414,62.6995,62.6414,62.6746,41000.0
2015-03-20 13:00:00,75.55,75.6,75.51,75.55,47000.0,62.6663,62.7078,62.6331,62.6663,47000.0
2015-03-20 13:05:00,75.55,75.56,75.51,75.55,27600.0,62.6663,62.6746,62.6331,62.6663,27600.0
2015-03-20 13:10:00,75.56,75.57,75.5,75.52,36700.0,62.6746,62.6829,62.6248,62.6414,36700.0
2015-03-20 13:15:00,75.53,75.7,75.52,75.66,47700.0,62.6497,62.7907,62.6414,62.7575,47700.0
2015-03-20 13:20:00,75.66,75.66,75.58,75.59,19600.0,62.7575,62.7575,62.6912,62.6995,19600.0
2015-03-20 13:25:00,75.58,75.74,75.58,75.73,58500.0,62.6912,62.8239,62.6912,62.8156,58500.0
2015-03-20 13:30:00,75.74,75.75,75.71,75.72,30600.0,62.8239,62.8322,62.799,62.8073,30600.0
2015-03-20 13:35:00,75.72,75.79,75.7,75.72,39600.0,62.8073,62.8654,62.7907,62.8073,39600.0
2015-03-20 13:40:00,75.71,75.75,75.7,75.74,23300.0,62.799,62.8322,62.7907,62.8239,23300.0
2015-03-20 13:45:00,75.73,75.73,75.66,75.67,53300.0,62.8156,62.8156,62.7575,62.7658,53300.0
2015-03-20 13:50:00,75.67,75.74,75.65,75.73,68700.0,62.7658,62.8239,62.7492,62.8156,68700.0
2015-03-20 13:55:00,75.72,75.75,75.72,75.75,49900.0,62.8073,62.8322,62.8073,62.8322,49900.0
2015-03-20 14:00:00,75.75,75.76,75.73,75.74,43500.0,62.8322,62.8405,62.8156,62.8239,43500.0
2015-03-20 14:05:00,75.74,75.9,75.74,75.88,62600.0,62.8239,62.9566,62.8239,62.94,62600.0
2015-03-20 14:10:00,75.88,75.97,75.87,75.96,64400.0,62.94,63.0147,62.9317,63.0064,64400.0
2015-03-20 14:15:00,75.96,75.96,75.88,75.9,143000.0,63.0064,63.0064,62.94,62.9566,143000.0
2015-03-20 14:20:00,75.9,75.94,75.89,75.91,91200.0,62.9566,62.9898,62.9483,62.9649,91200.0
2015-03-20 14:25:00,75.91,75.94,75.86,75.91,99900.0,62.9649,62.9898,62.9234,62.9649,99900.0
2015-03-20 14:30:00,75.91,75.93,75.88,75.93,68100.0,62.9649,62.9815,62.94,62.9815,68100.0
2015-03-20 14:35:00,75.92,75.92,75.88,75.91,71600.0,62.9732,62.9732,62.94,62.9649,71600.0
2015-03-20 14:40:00,75.92,75.97,75.9,75.96,55200.0,62.9732,63.0147,62.9566,63.0064,55200.0
2015-03-20 14:45:00,75.95,75.95,75.87,75.89,81800.0,62.9981,62.9981,62.9317,62.9483,81800.0
2015-03-20 14:50:00,75.89,75.95,75.87,75.9,70200.0,62.9483,62.9981,62.9317,62.9566,70200.0
2015-03-20 14:55:00,75.9,75.92,75.88,75.92,65000.0,62.9566,62.9732,62.94,62.9732,65000.0
2015-03-20 15:00:00,75.92,75.96,75.9,75.96,87100.0,62.9732,63.0064,62.9566,63.0064,87100.0
2015-03-20 15:05:00,75.96,76.02,75.96,76.02,84400.0,63.0064,63.0561,63.0064,63.0561,84400.0
2015-03-20 15:10:00,76.02,76.02,75.99,76.0,74200.0,63.0561,63.0561,63.0313,63.0395,74200.0
2015-03-20 15:15:00,76.0,76.01,75.97,75.97,176400.0,63.0395,63.0478,63.0147,63.0147,176400.0
2015-03-20 15:20:00,75.97,76.0,75.96,75.98,210200.0,63.0147,63.0395,63.0064,63.023,210200.0
2015-03-20 15:25:00,75.99,76.02,75.97,76.02,106600.0,63.0313,63.0561,63.0147,63.0561,106600.0
2015-03-20 15:30:00,76.01,76.14,76.01,76.06,183800.0,63.0478,63.1557,63.0478,63.0893,183800.0
2015-03-20 15:35:00,76.06,76.09,76.0,76.06,119800.0,63.0893,63.1142,63.0395,63.0893,119800.0
2015-03-20 15:40:00,76.06,76.08,76.02,76.07,119200.0,63.0893,63.1059,63.0561,63.0976,119200.0
2015-03-20 15:45:00,76.07,76.08,76.01,76.08,191900.0,63.0976,63.1059,63.0478,63.1059,191900.0
2015-03-20 15:50:00,76.07,76.12,76.06,76.11,316700.0,63.0976,63.1391,63.0893,63.1308,316700.0
2015-03-20 15:55:00,76.1,76.15,76.08,76.1,502200.0,63.1225,63.164,63.1059,63.1225,502200.0
2015-03-23 09:30:00,76.02,76.49,75.95,76.22,193400.0,63.0561,63.446,62.9981,63.222,193400.0
2015-03-23 09:35:00,76.23,76.62,76.16,76.5,133500.0,63.2303,63.5538,63.1723,63.4543,133500.0
2015-03-23 09:40:00,76.52,76.76,76.48,76.61,58800.0,63.4709,63.6699,63.4377,63.5455,58800.0
2015-03-23 09:45:00,76.61,76.63,76.31,76.6,106500.0,63.5455,63.5621,63.2967,63.5372,106500.0
2015-03-23 09:50:00,76.61,76.65,76.49,76.61,57100.0,63.5455,63.5787,63.446,63.5455,57100.0
2015-03-23 09:55:00,76.59,76.63,76.42,76.61,52700.0,63.5289,63.5621,63.3879,63.5455,52700.0
2015-03-23 10:00:00,76.6,76.86,76.41,76.86,54500.0,63.5372,63.7529,63.3796,63.7529,54500.0
2015-03-23 10:05:00,76.86,76.9,76.73,76.76,48400.0,63.7529,63.7861,63.6451,63.6699,48400.0
2015-03-23 10:10:00,76.76,76.89,76.74,76.87,66200.0,63.6699,63.7778,63.6534,63.7612,66200.0
2015-03-23 10:15:00,76.86,76.9,76.77,76.88,34600.0,63.7529,63.7861,63.6782,63.7695,34600.0
2015-03-23 10:20:00,76.88,77.0,76.86,77.0,109000.0,63.7695,63.869,63.7529,63.869,109000.0
2015-03-23 10:25:00,76.99,77.05,76.96,77.02,155000.0,63.8607,63.9105,63.8358,63.8856,155000.0
2015-03-23 10:30:00,77.01,77.02,76.85,76.91,74600.0,63.8773,63.8856,63.7446,63.7944,74600.0
2015-03-23 10:35:00,76.91,77.04,76.91,77.03,61800.0,63.7944,63.9022,63.7944,63.8939,61800.0
2015-03-23 10:40:00,77.04,77.1,77.01,77.09,84000.0,63.9022,63.952,63.8773,63.9437,84000.0
2015-03-23 10:45:00,77.1,77.24,77.09,77.23,67600.0,63.952,64.0681,63.9437,64.0598,67600.0
2015-03-23 10:50:00,77.23,77.28,77.09,77.1,66000.0,64.0598,64.1013,63.9437,63.952,66000.0
2015-03-23 10:55:00,77.1,77.12,77.04,77.11,123600.0,63.952,63.9685,63.9022,63.9603,123600.0
2015-03-23 11:00:00,77.12,77.19,77.09,77.11,49000.0,63.9685,64.0266,63.9437,63.9603,49000.0
2015-03-23 11:05:00,77.11,77.17,77.09,77.16,100900.0,63.9603,64.01,63.9437,64.0017,100900.0
2015-03-23 11:10:00,77.16,77.27,77.15,77.18,36600.0,64.0017,64.093,63.9934,64.0183,36600.0
2015-03-23 11:15:00,77.19,77.23,77.15,77.21,40600.0,64.0266,64.0598,63.9934,64.0432,40600.0
2015-03-23 11:20:00,77.2,77.36,77.2,77.35,47100.0,64.0349,64.1676,64.0349,64.1593,47100.0
2015-03-23 11:25:00,77.35,77.42,77.3,77.33,77800.0,64.1593,64.2174,64.1179,64.1427,77800.0
2015-03-23 11:30:00,77.32,77.46,77.25,77.25,98600.0,64.1344,64.2506,64.0764,64.0764,98600.0
2015-03-23 11:35:00,77.24,77.29,77.21,77.27,37000.0,64.0681,64.1096,64.0432,64.093,37000.0
2015-03-23 11:40:00,77.26,77.27,77.18,77.23,40800.0,64.0847,64.093,64.0183,64.0598,40800.0
2015-03-23 11:45:00,77.22,77.31,77.19,77.28,36000.0,64.0515,64.1261,64.0266,64.1013,36000.0
2015-03-23 11:50:00,77.31,77.41,77.3,77.4,86000.0,64.1261,64.2091,64.1179,64.2008,86000.0
2015-03-23 11:55:00,77.4,77.44,77.35,77.39,71400.0,64.2008,64.234,64.1593,64.1925,71400.0
2015-03-23 12:00:00,77.39,77.42,77.29,77.41,85600.0,64.1925,64.2174,64.1096,64.2091,85600.0
2015-03-23 12:05:00,77.42,77.44,77.36,77.39,49100.0,64.2174,64.234,64.1676,64.1925,49100.0
2015-03-23 12:10:00,77.39,77.4,77.19,77.19,41400.0,64.1925,64.2008,64.0266,64.0266,41400.0
2015-03-23 12:15:00,77.18,77.21,77.14,77.17,101700.0,64.0183,64.0432,63.9851,64.01,101700.0
2015-03-23 12:20:00,77.18,77.2,77.16,77.17,34600.0,64.0183,64.0349,64.0017,64.01,34600.0
2015-03-23 12:25:00,77.18,77.21,77.17,77.21,44000.0,64.0183,64.0432,64.01,64.0432,44000.0
2015-03-23 12:30:00,77.21,77.28,77.2,77.27,43600.0,64.0432,64.1013,64.0349,64.093,43600.0
2015-03-23 12:35:00,77.28,77.28,77.2,77.23,22800.0,64.1013,64.1013,64.0349,64.0598,22800.0
2015-03-23 12:40:00,77.24,77.28,77.18,77.24,31700.0,64.0681,64.1013,64.0183,64.0681,31700.0
2015-03-23 12:45:00,77.24,77.26,77.18,77.26,40900.0,64.0681,64.0847,64.0183,64.0847,40900.0
2015-03-23 12:50:00,77.26,77.26,77.15,77.16,53200.0,64.0847,64.0847,63.9934,64.0017,53200.0
2015-03-23 12:55:00,77.16,77.19,77.15,77.16,34900.0,64.0017,64.0266,63.9934,64.0017,34900.0
2015-03-23 13:00:00,77.16,77.18,77.15,77.17,30500.0,64.0017,64.0183,63.9934,64.01,30500.0
2015-03-23 13:05:00,77.16,77.18,77.15,77.17,36000.0,64.0017,64.0183,63.9934,64.01,36000.0
2015-03-23 13:10:00,77.16,77.18,77.15,77.17,48300.0,64.0017,64.0183,63.9934,64.01,48300.0
2015-03-23 13:15:00,77.16,77.21,77.16,77.19,40000.0,64.0017,64.0432,64.0017,64.0266,40000.0
2015-03-23 13:20:00,77.2,77.2,77.15,77.16,69900.0,64.0349,64.0349,63.9934,64.0017,69900.0
2015-03-23 13:25:00,77.17,77.21,77.12,77.13,55700.0,64.01,64.0432,63.9685,63.9768,55700.0
2015-03-23 13:30:00,77.13,77.15,77.12,77.15,40700.0,63.9768,63.9934,63.9685,63.9934,40700.0
2015-03-23 13:35:00,77.16,77.27,77.14,77.26,54100.0,64.0017,64.093,63.9851,64.0847,54100.0
2015-03-23 13:40:00,77.26,77.27,77.2,77.23,33900.0,64.0847,64.093,64.0349,64.0598,33900.0
2015-03-23 13:45:00,77.24,77.24,77.14,77.17,49200.0,64.0681,64.0681,63.9851,64.01,49200.0
2015-03-23 13:50:00,77.16,77.17,77.02,77.05,23900.0,64.0017,64.01,63.8856,63.9105,23900.0
2015-03-23 13:55:00,77.04,77.09,77.01,77.06,44300.0,63.9022,63.9437,63.8773,63.9188,44300.0
2015-03-23 14:00:00,77.06,77.12,77.02,77.11,32500.0,63.9188,63.9685,63.8856,63.9603,32500.0
2015-03-23 14:05:00,77.11,77.15,77.1,77.13,41100.0,63.9603,63.9934,63.952,63.9768,41100.0
2015-03-23 14:10:00,77.14,77.15,77.04,77.06,36100.0,63.9851,63.9934,63.9022,63.9188,36100.0
2015-03-23 14:15:00,77.05,77.08,77.03,77.07,38700.0,63.9105,63.9354,63.8939,63.9271,38700.0
2015-03-23 14:20:00,77.07,77.07,77.0,77.03,31900.0,63.9271,63.9271,63.869,63.8939,31900.0
2015-03-23 14:25:00,77.02,77.04,77.0,77.02,51300.0,63.8856,63.9022,63.869,63.8856,51300.0
2015-03-23 14:30:00,77.03,77.05,76.94,76.94,39800.0,63.8939,63.9105,63.8192,63.8192,39800.0
2015-03-23 14:35:00,76.93,77.02,76.92,77.0,44900.0,63.811,63.8856,63.8027,63.869,44900.0
2015-03-23 14:40:00,77.0,77.03,76.99,77.01,33100.0,63.869,63.8939,63.8607,63.8773,33100.0
2015-03-23 14:45:00,77.0,77.02,76.94,76.94,62200.0,63.869,63.8856,63.8192,63.8192,62200.0
2015-03-23 14:50:00,76.93,76.94,76.84,76.9,59400.0,63.811,63.8192,63.7363,63.7861,59400.0
2015-03-23 14:55:00,76.9,76.92,76.87,76.9,27000.0,63.7861,63.8027,63.7612,63.7861,27000.0
2015-03-23 15:00:00,76.89,76.97,76.88,76.96,61300.0,63.7778,63.8441,63.7695,63.8358,61300.0
2015-03-23 15:05:00,76.96,77.0,76.93,76.95,45000.0,63.8358,63.869,63.811,63.8275,45000.0
2015-03-23 15:10:00,76.96,76.98,76.9,76.92,29700.0,63.8358,63.8524,63.7861,63.8027,29700.0
2015-03-23 15:15:00,76.93,76.93,76.83,76.85,45500.0,63.811,63.811,63.728,63.7446,45500.0
2015-03-23 15:20:00,76.85,76.88,76.82,76.82,40600.0,63.7446,63.7695,63.7197,63.7197,40600.0
2015-03-23 15:25:00,76.83,76.83,76.76,76.79,50500.0,63.728,63.728,63.6699,63.6948,50500.0
2015-03-23 15:30:00,76.8,76.81,76.77,76.79,42500.0,63.7031,63.7114,63.6782,63.6948,42500.0
2015-03-23 15:35:00,76.78,76.79,76.77,76.78,69000.0,63.6865,63.6948,63.6782,63.6865,69000.0
2015-03-23 15:40:00,76.77,76.78,76.62,76.65,115900.0,63.6782,63.6865,63.5538,63.5787,115900.0
2015-03-23 15:45:00,76.64,76.67,76.54,76.59,144300.0,63.5704,63.5953,63.4875,63.5289,144300.0
2015-03-23 15:50:00,76.59,76.61,76.54,76.59,143800.0,63.5289,63.5455,63.4875,63.5289,143800.0
2015-03-23 15:55:00,76.59,76.59,76.36,76.36,333700.0,63.5289,63.5289,63.3382,63.3382,333700.0
2015-03-24 09:30:00,76.27,76.59,76.1,76.4,105800.0,63.2635,63.5289,63.1225,63.3713,105800.0
2015-03-24 09:35:00,76.41,76.61,76.37,76.4,38700.0,63.3796,63.5455,63.3464,63.3713,38700.0
2015-03-24 09:40:00,76.39,76.51,76.38,76.5,57100.0,63.363,63.4626,63.3547,63.4543,57100.0
2015-03-24 09:45:00,76.48,76.51,76.45,76.46,29400.0,63.4377,63.4626,63.4128,63.4211,29400.0
2015-03-24 09:50:00,76.47,76.47,76.39,76.46,23100.0,63.4294,63.4294,63.363,63.4211,23100.0
2015-03-24 09:55:00,76.44,76.47,76.38,76.47,27400.0,63.4045,63.4294,63.3547,63.4294,27400.0
2015-03-24 10:00:00,76.47,76.51,76.46,76.49,41000.0,63.4294,63.4626,63.4211,63.446,41000.0
2015-03-24 10:05:00,76.5,76.55,76.48,76.55,54300.0,63.4543,63.4958,63.4377,63.4958,54300.0
2015-03-24 10:10:00,76.55,76.67,76.53,76.58,48400.0,63.4958,63.5953,63.4792,63.5206,48400.0
2015-03-24 10:15:00,76.59,76.7,76.59,76.64,31800.0,63.5289,63.6202,63.5289,63.5704,31800.0
2015-03-24 10:20:00,76.64,76.64,76.43,76.45,22600.0,63.5704,63.5704,63.3962,63.4128,22600.0
2015-03-24 10:25:00,76.43,76.43,76.4,76.41,27900.0,63.3962,63.3962,63.3713,63.3796,27900.0
2015-03-24 10:30:00,76.41,76.51,76.4,76.5,83200.0,63.3796,63.4626,63.3713,63.4543,83200.0
2015-03-24 10:35:00,76.5,76.51,76.44,76.5,35000.0,63.4543,63.4626,63.4045,63.4543,35000.0
2015-03-24 10:40:00,76.49,76.52,76.48,76.48,54900.0,63.446,63.4709,63.4377,63.4377,54900.0
2015-03-24 10:45:00,76.47,76.47,76.42,76.44,28800.0,63.4294,63.4294,63.3879,63.4045,28800.0
2015-03-24 10:50:00,76.44,76.49,76.44,76.45,25800.0,63.4045,63.446,63.4045,63.4128,25800.0
2015-03-24 10:55:00,76.44,76.49,76.43,76.45,50700.0,63.4045,63.446,63.3962,63.4128,50700.0
2015-03-24 11:00:00,76.44,76.51,76.4,76.5,90600.0,63.4045,63.4626,63.3713,63.4543,90600.0
2015-03-24 11:05:00,76.51,76.61,76.5,76.51,48600.0,63.4626,63.5455,63.4543,63.4626,48600.0
2015-03-24 11:10:00,76.52,76.53,76.48,76.51,46600.0,63.4709,63.4792,63.4377,63.4626,46600.0
2015-03-24 11:15:00,76.5,76.53,76.49,76.5,51700.0,63.4543,63.4792,63.446,63.4543,51700.0
2015-03-24 11:20:00,76.5,76.53,76.47,76.5,43800.0,63.4543,63.4792,63.4294,63.4543,43800.0
2015-03-24 11:25:00,76.5,76.52,76.47,76.5,43100.0,63.4543,63.4709,63.4294,63.4543,43100.0
2015-03-24 11:30:00,76.5,76.51,76.48,76.5,38500.0,63.4543,63.4626,63.4377,63.4543,38500.0
2015-03-24 11:35:00,76.51,76.52,76.41,76.42,25400.0,63.4626,63.4709,63.3796,63.3879,25400.0
2015-03-24 11:40:00,76.41,76.44,76.4,76.42,46100.0,63.3796,63.4045,63.3713,63.3879,46100.0
2015-03-24 11:45:00,76.43,76.44,76.4,76.41,9200.0,63.3962,63.4045,63.3713,63.3796,9200.0
2015-03-24 11:50:00,76.41,76.41,76.28,76.34,49900.0,63.3796,63.3796,63.2718,63.3216,49900.0
2015-03-24 11:55:00,76.34,76.34,76.29,76.29,57400.0,63.3216,63.3216,63.2801,63.2801,57400.0
2015-03-24 12:00:00,76.29,76.3,76.24,76.25,31200.0,63.2801,63.2884,63.2386,63.2469,31200.0
2015-03-24 12:05:00,76.25,76.29,76.23,76.25,26200.0,63.2469,63.2801,63.2303,63.2469,26200.0
2015-03-24 12:10:00,76.25,76.25,76.12,76.16,50800.0,63.2469,63.2469,63.1391,63.1723,50800.0
2015-03-24 12:15:00,76.16,76.16,76.1,76.11,27100.0,63.1723,63.1723,63.1225,63.1308,27100.0
2015-03-24 12:20:00,76.11,76.11,75.91,75.93,67400.0,63.1308,63.1308,62.9649,62.9815,67400.0
2015-03-24 12:25:00,75.93,75.99,75.87,75.87,42500.0,62.9815,63.0313,62.9317,62.9317,42500.0
2015-03-24 12:30:00,75.86,75.87,75.74,75.76,39300.0,62.9234,62.9317,62.8239,62.8405,39300.0
2015-03-24 12:35:00,75.76,75.8,75.71,75.72,33600.0,62.8405,62.8737,62.799,62.8073,33600.0
2015-03-24 12:40:00,75.71,75.84,75.71,75.8,37800.0,62.799,62.9068,62.799,62.8737,37800.0
2015-03-24 12:45:00,75.8,75.85,75.73,75.75,27800.0,62.8737,62.9151,62.8156,62.8322,27800.0
2015-03-24 12:50:00,75.75,75.75,75.64,75.66,31000.0,62.8322,62.8322,62.7409,62.7575,31000.0
2015-03-24 12:55:00,75.65,75.68,75.59,75.68,62600.0,62.7492,62.7741,62.6995,62.7741,62600.0
2015-03-24 13:00:00,75.68,75.7,75.64,75.64,29200.0,62.7741,62.7907,62.7409,62.7409,29200.0
2015-03-24 13:05:00,75.64,75.66,75.55,75.61,58600.0,62.7409,62.7575,62.6663,62.7161,58600.0
2015-03-24 13:10:00,75.61,75.62,75.58,75.59,43700.0,62.7161,62.7243,62.6912,62.6995,43700.0
2015-03-24 13:15:00,75.59,75.69,75.56,75.65,38200.0,62.6995,62.7824,62.6746,62.7492,38200.0
2015-03-24 13:20:00,75.64,75.64,75.54,75.57,55000.0,62.7409,62.7409,62.658,62.6829,55000.0
2015-03-24 13:25:00,75.57,75.59,75.45,75.48,68500.0,62.6829,62.6995,62.5833,62.6082,68500.0
2015-03-24 13:30:00,75.5,75.61,75.49,75.6,57400.0,62.6248,62.7161,62.6165,62.7078,57400.0
2015-03-24 13:35:00,75.6,75.61,75.57,75.58,32500.0,62.7078,62.7161,62.6829,62.6912,32500.0
2015-03-24 13:40:00,75.57,75.64,75.53,75.64,37100.0,62.6829,62.7409,62.6497,62.7409,37100.0
2015-03-24 13:45:00,75.64,75.64,75.59,75.6,31400.0,62.7409,62.7409,62.6995,62.7078,31400.0
2015-03-24 13:50:00,75.6,75.73,75.59,75.72,30800.0,62.7078,62.8156,62.6995,62.8073,30800.0
2015-03-24 13:55:00,75.72,75.86,75.72,75.84,41000.0,62.8073,62.9234,62.8073,62.9068,41000.0
2015-03-24 14:00:00,75.83,75.83,75.65,75.67,37900.0,62.8985,62.8985,62.7492,62.7658,37900.0
2015-03-24 14:05:00,75.68,75.68,75.62,75.66,35600.0,62.7741,62.7741,62.7243,62.7575,35600.0
2015-03-24 14:10:00,75.67,75.72,75.62,75.64,30900.0,62.7658,62.8073,62.7243,62.7409,30900.0
2015-03-24 14:15:00,75.64,75.67,75.57,75.6,52400.0,62.7409,62.7658,62.6829,62.7078,52400.0
2015-03-24 14:20:00,75.6,75.71,75.58,75.67,43000.0,62.7078,62.799,62.6912,62.7658,43000.0
2015-03-24 14:25:00,75.67,75.68,75.62,75.67,36300.0,62.7658,62.7741,62.7243,62.7658,36300.0
2015-03-24 14:30:00,75.66,75.68,75.6,75.65,33500.0,62.7575,62.7741,62.7078,62.7492,33500.0
2015-03-24 14:35:00,75.65,75.68,75.62,75.68,22300.0,62.7492,62.7741,62.7243,62.7741,22300.0
2015-03-24 14:40:00,75.68,75.74,75.62,75.74,31900.0,62.7741,62.8239,62.7243,62.8239,31900.0
2015-03-24 14:45:00,75.75,75.75,75.64,75.64,29300.0,62.8322,62.8322,62.7409,62.7409,29300.0
2015-03-24 14:50:00,75.64,75.64,75.55,75.55,40700.0,62.7409,62.7409,62.6663,62.6663,40700.0
2015-03-24 14:55:00,75.55,75.61,75.49,75.56,83500.0,62.6663,62.7161,62.6165,62.6746,83500.0
2015-03-24 15:00:00,75.56,75.64,75.54,75.6,31800.0,62.6746,62.7409,62.658,62.7078,31800.0
2015-03-24 15:05:00,75.6,75.74,75.6,75.71,45600.0,62.7078,62.8239,62.7078,62.799,45600.0
2015-03-24 15:10:00,75.71,75.71,75.6,75.6,37100.0,62.799,62.799,62.7078,62.7078,37100.0
2015-03-24 15:15:00,75.6,75.67,75.59,75.65,35300.0,62.7078,62.7658,62.6995,62.7492,35300.0
2015-03-24 15:20:00,75.65,75.65,75.48,75.52,50400.0,62.7492,62.7492,62.6082,62.6414,50400.0
2015-03-24 15:25:00,75.51,75.54,75.44,75.44,40800.0,62.6331,62.658,62.575,62.575,40800.0
2015-03-24 15:30:00,75.45,75.5,75.44,75.5,40400.0,62.5833,62.6248,62.575,62.6248,40400.0
2015-03-24 15:35:00,75.49,75.54,75.46,75.46,53800.0,62.6165,62.658,62.5916,62.5916,53800.0
2015-03-24 15:40:00,75.47,75.51,75.41,75.41,58800.0,62.5999,62.6331,62.5502,62.5502,58800.0
2015-03-24 15:45:00,75.41,75.49,75.37,75.4,88900.0,62.5502,62.6165,62.517,62.5419,88900.0
2015-03-24 15:50:00,75.4,75.44,75.36,75.38,72000.0,62.5419,62.575,62.5087,62.5253,72000.0
2015-03-24 15:55:00,75.38,75.56,75.37,75.56,387900.0,62.5253,62.6746,62.517,62.6746,387900.0
2015-03-25 09:30:00,75.66,76.48,75.57,76.35,145500.0,62.7575,63.4377,62.6829,63.3299,145500.0
2015-03-25 09:35:00,76.36,76.38,75.79,75.86,42200.0,63.3382,63.3547,62.8654,62.9234,42200.0
2015-03-25 09:40:00,75.76,76.04,75.75,75.85,27000.0,62.8405,63.0727,62.8322,62.9151,27000.0
2015-03-25 09:45:00,75.89,75.89,75.46,75.5,47600.0,62.9483,62.9483,62.5916,62.6248,47600.0
2015-03-25 09:50:00,75.49,75.54,75.26,75.32,109800.0,62.6165,62.658,62.4257,62.4755,109800.0
2015-03-25 09:55:00,75.32,75.33,75.19,75.25,101200.0,62.4755,62.4838,62.3677,62.4174,101200.0
2015-03-25 10:00:00,75.25,75.69,75.21,75.68,56900.0,62.4174,62.7824,62.3843,62.7741,56900.0
2015-03-25 10:05:00,75.7,75.86,75.65,75.84,56000.0,62.7907,62.9234,62.7492,62.9068,56000.0
2015-03-25 10:10:00,75.86,75.93,75.78,75.87,39500.0,62.9234,62.9815,62.8571,62.9317,39500.0
2015-03-25 10:15:00,75.88,75.88,75.65,75.71,44200.0,62.94,62.94,62.7492,62.799,44200.0
2015-03-25 10:20:00,75.7,75.8,75.7,75.72,27300.0,62.7907,62.8737,62.7907,62.8073,27300.0
2015-03-25 10:25:00,75.74,75.74,75.57,75.59,33100.0,62.8239,62.8239,62.6829,62.6995,33100.0
2015-03-25 10:30:00,75.59,75.69,75.59,75.67,25300.0,62.6995,62.7824,62.6995,62.7658,25300.0
2015-03-25 10:35:00,75.66,75.66,75.53,75.54,22800.0,62.7575,62.7575,62.6497,62.658,22800.0
2015-03-25 10:40:00,75.54,75.57,75.48,75.49,25300.0,62.658,62.6829,62.6082,62.6165,25300.0
2015-03-25 10:45:00,75.48,75.52,75.41,75.5,66900.0,62.6082,62.6414,62.5502,62.6248,66900.0
2015-03-25 10:50:00,75.5,75.5,75.41,75.44,51600.0,62.6248,62.6248,62.5502,62.575,51600.0
2015-03-25 10:55:00,75.43,75.48,75.41,75.47,52000.0,62.5667,62.6082,62.5502,62.5999,52000.0
2015-03-25 11:00:00,75.47,75.48,75.42,75.45,43500.0,62.5999,62.6082,62.5585,62.5833,43500.0
2015-03-25 11:05:00,75.45,75.51,75.34,75.35,52300.0,62.5833,62.6331,62.4921,62.5004,52300.0
2015-03-25 11:10:00,75.34,75.37,75.27,75.33,26400.0,62.4921,62.517,62.434,62.4838,26400.0
2015-03-25 11:15:00,75.31,75.32,75.17,75.24,32600.0,62.4672,62.4755,62.3511,62.4091,32600.0
2015-03-25 11:20:00,75.23,75.24,75.13,75.17,43200.0,62.4009,62.4091,62.3179,62.3511,43200.0
2015-03-25 11:25:00,75.17,75.31,75.17,75.29,36000.0,62.3511,62.4672,62.3511,62.4506,36000.0
2015-03-25 11:30:00,75.29,75.29,75.09,75.09,39300.0,62.4506,62.4506,62.2847,62.2847,39300.0
2015-03-25 11:35:00,75.09,75.13,74.87,74.92,35200.0,62.2847,62.3179,62.1022,62.1437,35200.0
2015-03-25 11:40:00,74.92,74.93,74.78,74.79,39800.0,62.1437,62.152,62.0276,62.0359,39800.0
2015-03-25 11:45:00,74.79,74.89,74.7,74.86,32700.0,62.0359,62.1188,61.9612,62.094,32700.0
2015-03-25 11:50:00,74.87,74.94,74.84,74.91,29600.0,62.1022,62.1603,62.0774,62.1354,29600.0
2015-03-25 11:55:00,74.9,74.93,74.79,74.9,43900.0,62.1271,62.152,62.0359,62.1271,43900.0
2015-03-25 12:00:00,74.9,74.91,74.8,74.84,31700.0,62.1271,62.1354,62.0442,62.0774,31700.0
2015-03-25 12:05:00,74.84,74.89,74.78,74.81,30000.0,62.0774,62.1188,62.0276,62.0525,30000.0
2015-03-25 12:10:00,74.8,74.98,74.8,74.98,27800.0,62.0442,62.1935,62.0442,62.1935,27800.0
2015-03-25 12:15:00,74.97,75.01,74.78,74.8,46400.0,62.1852,62.2184,62.0276,62.0442,46400.0
2015-03-25 12:20:00,74.78,74.81,74.59,74.64,59200.0,62.0276,62.0525,61.87,61.9115,59200.0
2015-03-25 12:25:00,74.63,74.81,74.62,74.79,52800.0,61.9032,62.0525,61.8949,62.0359,52800.0
2015-03-25 12:30:00,74.78,74.78,74.53,74.58,44000.0,62.0276,62.0276,61.8202,61.8617,44000.0
2015-03-25 12:35:00,74.58,74.72,74.54,74.69,31200.0,61.8617,61.9778,61.8285,61.9529,31200.0
2015-03-25 12:40:00,74.69,74.69,74.55,74.56,39800.0,61.9529,61.9529,61.8368,61.8451,39800.0
2015-03-25 12:45:00,74.56,74.65,74.55,74.65,36300.0,61.8451,61.9198,61.8368,61.9198,36300.0
2015-03-25 12:50:00,74.64,74.74,74.62,74.64,65000.0,61.9115,61.9944,61.8949,61.9115,65000.0
2015-03-25 12:55:00,74.64,74.67,74.59,74.63,19000.0,61.9115,61.9364,61.87,61.9032,19000.0
2015-03-25 13:00:00,74.63,74.74,74.61,74.74,30800.0,61.9032,61.9944,61.8866,61.9944,30800.0
2015-03-25 13:05:00,74.75,74.75,74.66,74.67,21900.0,62.0027,62.0027,61.9281,61.9364,21900.0
2015-03-25 13:10:00,74.67,74.69,74.61,74.66,49000.0,61.9364,61.9529,61.8866,61.9281,49000.0
2015-03-25 13:15:00,74.66,74.74,74.66,74.72,47700.0,61.9281,61.9944,61.9281,61.9778,47700.0
2015-03-25 13:20:00,74.73,74.73,74.61,74.68,50000.0,61.9861,61.9861,61.8866,61.9446,50000.0
2015-03-25 13:25:00,74.68,74.77,74.66,74.68,62800.0,61.9446,62.0193,61.9281,61.9446,62800.0
2015-03-25 13:30:00,74.67,74.69,74.64,74.65,47200.0,61.9364,61.9529,61.9115,61.9198,47200.0
2015-03-25 13:35:00,74.65,74.72,74.63,74.72,63400.0,61.9198,61.9778,61.9032,61.9778,63400.0
2015-03-25 13:40:00,74.72,74.82,74.71,74.82,36100.0,61.9778,62.0608,61.9695,62.0608,36100.0
2015-03-25 13:45:00,74.81,74.83,74.76,74.78,26100.0,62.0525,62.0691,62.011,62.0276,26100.0
2015-03-25 13:50:00,74.78,74.81,74.69,74.72,34800.0,62.0276,62.0525,61.9529,61.9778,34800.0
2015-03-25 13:55:00,74.71,74.82,74.69,74.79,70000.0,61.9695,62.0608,61.9529,62.0359,70000.0
2015-03-25 14:00:00,74.77,74.82,74.69,74.8,43600.0,62.0193,62.0608,61.9529,62.0442,43600.0
2015-03-25 14:05:00,74.8,74.81,74.64,74.65,39800.0,62.0442,62.0525,61.9115,61.9198,39800.0
2015-03-25 14:10:00,74.65,74.81,74.63,74.79,33500.0,61.9198,62.0525,61.9032,62.0359,33500.0
2015-03-25 14:15:00,74.79,74.9,74.77,74.84,44200.0,62.0359,62.1271,62.0193,62.0774,44200.0
2015-03-25 14:20:00,74.84,75.02,74.82,74.98,49800.0,62.0774,62.2267,62.0608,62.1935,49800.0
2015-03-25 14:25:00,74.98,75.12,74.94,75.11,38900.0,62.1935,62.3096,62.1603,62.3013,38900.0
2015-03-25 14:30:00,75.11,75.11,74.95,74.95,43200.0,62.3013,62.3013,62.1686,62.1686,43200.0
2015-03-25 14:35:00,74.95,74.97,74.74,74.75,33300.0,62.1686,62.1852,61.9944,62.0027,33300.0
2015-03-25 14:40:00,74.74,74.76,74.7,74.74,46700.0,61.9944,62.011,61.9612,61.9944,46700.0
2015-03-25 14:45:00,74.73,74.78,74.66,74.71,40600.0,61.9861,62.0276,61.9281,61.9695,40600.0
2015-03-25 14:50:00,74.72,74.83,74.68,74.78,50800.0,61.9778,62.0691,61.9446,62.0276,50800.0
2015-03-25 14:55:00,74.79,74.8,74.68,74.69,34500.0,62.0359,62.0442,61.9446,61.9529,34500.0
2015-03-25 15:00:00,74.69,74.76,74.68,74.71,101600.0,61.9529,62.011,61.9446,61.9695,101600.0
2015-03-25 15:05:00,74.7,74.72,74.59,74.59,82500.0,61.9612,61.9778,61.87,61.87,82500.0
2015-03-25 15:10:00,74.59,74.75,74.57,74.73,73400.0,61.87,62.0027,61.8534,61.9861,73400.0
2015-03-25 15:15:00,74.71,74.74,74.64,74.71,57300.0,61.9695,61.9944,61.9115,61.9695,57300.0
2015-03-25 15:20:00,74.69,74.71,74.54,74.66,76700.0,61.9529,61.9695,61.8285,61.9281,76700.0
2015-03-25 15:25:00,74.67,74.67,74.57,74.6,94000.0,61.9364,61.9364,61.8534,61.8783,94000.0
2015-03-25 15:30:00,74.59,74.66,74.56,74.66,66100.0,61.87,61.9281,61.8451,61.9281,66100.0
2015-03-25 15:35:00,74.65,74.7,74.6,74.66,91900.0,61.9198,61.9612,61.8783,61.9281,91900.0
2015-03-25 15:40:00,74.65,74.68,74.58,74.63,89600.0,61.9198,61.9446,61.8617,61.9032,89600.0
2015-03-25 15:45:00,74.63,74.63,74.5,74.52,165000.0,61.9032,61.9032,61.7953,61.8119,165000.0
2015-03-25 15:50:00,74.52,74.58,74.49,74.53,192000.0,61.8119,61.8617,61.787,61.8202,192000.0
2015-03-25 15:55:00,74.53,74.56,74.36,74.36,432500.0,61.8202,61.8451,61.6792,61.6792,432500.0
2015-03-26 09:30:00,74.0,74.01,73.55,73.95,98300.0,61.3806,61.3889,61.0073,61.3391,98300.0
2015-03-26 09:35:00,74.0,74.14,73.94,74.11,23300.0,61.3806,61.4967,61.3308,61.4719,23300.0
2015-03-26 09:40:00,74.12,74.28,73.89,73.91,20500.0,61.4801,61.6129,61.2894,61.306,20500.0
2015-03-26 09:45:00,73.94,74.14,73.85,74.14,18400.0,61.3308,61.4967,61.2562,61.4967,18400.0
2015-03-26 09:50:00,74.15,74.35,74.09,74.1,23800.0,61.505,61.6709,61.4553,61.4636,23800.0
2015-03-26 09:55:00,74.12,74.13,73.64,73.69,41500.0,61.4801,61.4884,61.082,61.1235,41500.0
2015-03-26 10:00:00,73.69,73.83,73.68,73.75,35900.0,61.1235,61.2396,61.1152,61.1732,35900.0
2015-03-26 10:05:00,73.73,73.8,73.62,73.67,20600.0,61.1567,61.2147,61.0654,61.1069,20600.0
2015-03-26 10:10:00,73.66,73.75,73.56,73.66,22700.0,61.0986,61.1732,61.0156,61.0986,22700.0
2015-03-26 10:15:00,73.64,73.83,73.54,73.78,28300.0,61.082,61.2396,60.9991,61.1981,28300.0
2015-03-26 10:20:00,73.78,73.96,73.78,73.87,28600.0,61.1981,61.3474,61.1981,61.2728,28600.0
2015-03-26 10:25:00,73.87,74.01,73.78,73.95,35400.0,61.2728,61.3889,61.1981,61.3391,35400.0
2015-03-26 10:30:00,73.94,73.95,73.82,73.89,27000.0,61.3308,61.3391,61.2313,61.2894,27000.0
2015-03-26 10:35:00,73.9,74.16,73.9,74.07,31100.0,61.2977,61.5133,61.2977,61.4387,31100.0
2015-03-26 10:40:00,74.08,74.18,74.02,74.18,38500.0,61.447,61.5299,61.3972,61.5299,38500.0
2015-03-26 10:45:00,74.18,74.22,73.87,74.01,58600.0,61.5299,61.5631,61.2728,61.3889,58600.0
2015-03-26 10:50:00,74.02,74.07,73.85,73.91,24100.0,61.3972,61.4387,61.2562,61.306,24100.0
2015-03-26 10:55:00,73.9,73.96,73.81,73.92,41000.0,61.2977,61.3474,61.223,61.3143,41000.0
2015-03-26 11:00:00,73.92,73.92,73.66,73.81,39400.0,61.3143,61.3143,61.0986,61.223,39400.0
2015-03-26 11:05:00,73.81,73.89,73.73,73.78,23600.0,61.223,61.2894,61.1567,61.1981,23600.0
2015-03-26 11:10:00,73.8,73.8,73.54,73.56,28700.0,61.2147,61.2147,60.9991,61.0156,28700.0
2015-03-26 11:15:00,73.57,73.71,73.53,73.53,19900.0,61.0239,61.1401,60.9908,60.9908,19900.0
2015-03-26 11:20:00,73.53,73.61,73.5,73.56,33400.0,60.9908,61.0571,60.9659,61.0156,33400.0
2015-03-26 11:25:00,73.55,73.68,73.51,73.62,23200.0,61.0073,61.1152,60.9742,61.0654,23200.0
2015-03-26 11:30:00,73.62,73.76,73.56,73.74,26900.0,61.0654,61.1815,61.0156,61.1649,26900.0
2015-03-26 11:35:00,73.76,73.82,73.71,73.81,31800.0,61.1815,61.2313,61.1401,61.223,31800.0
2015-03-26 11:40:00,73.8,73.95,73.78,73.87,22400.0,61.2147,61.3391,61.1981,61.2728,22400.0
2015-03-26 11:45:00,73.87,73.9,73.75,73.87,24600.0,61.2728,61.2977,61.1732,61.2728,24600.0
2015-03-26 11:50:00,73.87,73.89,73.81,73.84,13200.0,61.2728,61.2894,61.223,61.2479,13200.0
2015-03-26 11:55:00,73.84,73.91,73.8,73.91,21000.0,61.2479,61.306,61.2147,61.306,21000.0
2015-03-26 12:00:00,73.9,74.02,73.88,73.93,20000.0,61.2977,61.3972,61.2811,61.3225,20000.0
2015-03-26 12:05:00,73.94,73.97,73.84,73.87,17400.0,61.3308,61.3557,61.2479,61.2728,17400.0
2015-03-26 12:10:00,73.86,73.96,73.83,73.95,15500.0,61.2645,61.3474,61.2396,61.3391,15500.0
2015-03-26 12:15:00,73.95,73.99,73.87,73.96,17100.0,61.3391,61.3723,61.2728,61.3474,17100.0
2015-03-26 12:20:00,73.96,73.99,73.79,73.8,19600.0,61.3474,61.3723,61.2064,61.2147,19600.0
2015-03-26 12:25:00,73.79,73.91,73.79,73.84,17500.0,61.2064,61.306,61.2064,61.2479,17500.0
2015-03-26 12:30:00,73.84,73.97,73.84,73.93,22000.0,61.2479,61.3557,61.2479,61.3225,22000.0
2015-03-26 12:35:00,73.97,74.01,73.88,73.95,19100.0,61.3557,61.3889,61.2811,61.3391,19100.0
2015-03-26 12:40:00,73.95,73.99,73.82,73.84,19100.0,61.3391,61.3723,61.2313,61.2479,19100.0
2015-03-26 12:45:00,73.85,73.91,73.84,73.88,36300.0,61.2562,61.306,61.2479,61.2811,36300.0
2015-03-26 12:50:00,73.88,73.94,73.86,73.93,64500.0,61.2811,61.3308,61.2645,61.3225,64500.0
2015-03-26 12:55:00,73.92,73.93,73.86,73.91,49500.0,61.3143,61.3225,61.2645,61.306,49500.0
2015-03-26 13:00:00,73.91,73.94,73.87,73.91,42700.0,61.306,61.3308,61.2728,61.306,42700.0
2015-03-26 13:05:00,73.92,73.93,73.83,73.91,22500.0,61.3143,61.3225,61.2396,61.306,22500.0
2015-03-26 13:10:00,73.92,73.94,73.73,73.75,29700.0,61.3143,61.3308,61.1567,61.1732,29700.0
2015-03-26 13:15:00,73.75,73.82,73.69,73.81,17300.0,61.1732,61.2313,61.1235,61.223,17300.0
2015-03-26 13:20:00,73.82,73.86,73.68,73.76,22400.0,61.2313,61.2645,61.1152,61.1815,22400.0
2015-03-26 13:25:00,73.75,73.84,73.67,73.83,41300.0,61.1732,61.2479,61.1069,61.2396,41300.0
2015-03-26 13:30:00,73.83,73.87,73.82,73.85,56800.0,61.2396,61.2728,61.2313,61.2562,56800.0
2015-03-26 13:35:00,73.85,73.86,73.82,73.85,47900.0,61.2562,61.2645,61.2313,61.2562,47900.0
2015-03-26 13:40:00,73.86,74.02,73.85,74.02,48400.0,61.2645,61.3972,61.2562,61.3972,48400.0
2015-03-26 13:45:00,74.02,74.05,73.91,73.96,30700.0,61.3972,61.4221,61.306,61.3474,30700.0
2015-03-26 13:50:00,73.96,74.06,73.92,74.06,36300.0,61.3474,61.4304,61.3143,61.4304,36300.0
2015-03-26 13:55:00,74.07,74.09,73.92,73.97,32400.0,61.4387,61.4553,61.3143,61.3557,32400.0
2015-03-26 14:00:00,73.96,73.99,73.91,73.92,23700.0,61.3474,61.3723,61.306,61.3143,23700.0
2015-03-26 14:05:00,73.92,73.93,73.73,73.74,22000.0,61.3143,61.3225,61.1567,61.1649,22000.0
2015-03-26 14:10:00,73.75,73.85,73.59,73.61,40900.0,61.1732,61.2562,61.0405,61.0571,40900.0
2015-03-26 14:15:00,73.64,73.8,73.64,73.77,30800.0,61.082,61.2147,61.082,61.1898,30800.0
2015-03-26 14:20:00,73.77,73.78,73.61,73.64,30500.0,61.1898,61.1981,61.0571,61.082,30500.0
2015-03-26 14:25:00,73.67,73.69,73.52,73.54,24500.0,61.1069,61.1235,60.9825,60.9991,24500.0
2015-03-26 14:30:00,73.53,73.62,73.51,73.57,32000.0,60.9908,61.0654,60.9742,61.0239,32000.0
2015-03-26 14:35:00,73.57,73.74,73.57,73.64,26500.0,61.0239,61.1649,61.0239,61.082,26500.0
2015-03-26 14:40:00,73.63,73.68,73.61,73.66,49400.0,61.0737,61.1152,61.0571,61.0986,49400.0
2015-03-26 14:45:00,73.65,73.66,73.57,73.58,30700.0,61.0903,61.0986,61.0239,61.0322,30700.0
2015-03-26 14:50:00,73.57,73.65,73.49,73.63,26800.0,61.0239,61.0903,60.9576,61.0737,26800.0
2015-03-26 14:55:00,73.63,73.63,73.47,73.48,37100.0,61.0737,61.0737,60.941,60.9493,37100.0
2015-03-26 15:00:00,73.47,73.51,73.44,73.46,57300.0,60.941,60.9742,60.9161,60.9327,57300.0
2015-03-26 15:05:00,73.47,73.61,73.44,73.54,49200.0,60.941,61.0571,60.9161,60.9991,49200.0
2015-03-26 15:10:00,73.54,73.62,73.49,73.49,40000.0,60.9991,61.0654,60.9576,60.9576,40000.0
2015-03-26 15:15:00,73.5,73.59,73.48,73.5,29100.0,60.9659,61.0405,60.9493,60.9659,29100.0
2015-03-26 15:20:00,73.5,73.55,73.45,73.47,36900.0,60.9659,61.0073,60.9244,60.941,36900.0
2015-03-26 15:25:00,73.48,73.62,73.48,73.53,32200.0,60.9493,61.0654,60.9493,60.9908,32200.0
2015-03-26 15:30:00,73.53,73.69,73.49,73.69,63300.0,60.9908,61.1235,60.9576,61.1235,63300.0
2015-03-26 15:35:00,73.7,73.78,73.6,73.62,61700.0,61.1318,61.1981,61.0488,61.0654,61700.0
2015-03-26 15:40:00,73.61,73.62,73.45,73.54,83500.0,61.0571,61.0654,60.9244,60.9991,83500.0
2015-03-26 15:45:00,73.53,73.65,73.52,73.65,103300.0,60.9908,61.0903,60.9825,61.0903,103300.0
2015-03-26 15:50:00,73.66,73.68,73.55,73.57,107400.0,61.0986,61.1152,61.0073,61.0239,107400.0
2015-03-26 15:55:00,73.57,73.6,73.42,73.47,257500.0,61.0239,61.0488,60.8995,60.941,257500.0
2015-03-27 09:30:00,73.62,73.89,73.52,73.7,67900.0,61.0654,61.2894,60.9825,61.1318,67900.0
2015-03-27 09:35:00,73.74,73.9,73.63,73.69,47700.0,61.1649,61.2977,61.0737,61.1235,47700.0
2015-03-27 09:40:00,73.68,73.85,73.67,73.69,17700.0,61.1152,61.2562,61.1069,61.1235,17700.0
2015-03-27 09:45:00,73.69,73.78,73.6,73.73,22300.0,61.1235,61.1981,61.0488,61.1567,22300.0
2015-03-27 09:50:00,73.72,73.76,73.6,73.72,29700.0,61.1484,61.1815,61.0488,61.1484,29700.0
2015-03-27 09:55:00,73.71,73.77,73.65,73.71,21100.0,61.1401,61.1898,61.0903,61.1401,21100.0
2015-03-27 10:00:00,73.68,73.76,73.67,73.74,29800.0,61.1152,61.1815,61.1069,61.1649,29800.0
2015-03-27 10:05:00,73.72,73.75,73.62,73.69,49300.0,61.1484,61.1732,61.0654,61.1235,49300.0
2015-03-27 10:10:00,73.67,73.71,73.35,73.43,33500.0,61.1069,61.1401,60.8415,60.9078,33500.0
2015-03-27 10:15:00,73.43,73.43,73.2,73.32,29100.0,60.9078,60.9078,60.717,60.8166,29100.0
2015-03-27 10:20:00,73.33,73.56,73.33,73.54,18700.0,60.8249,61.0156,60.8249,60.9991,18700.0
2015-03-27 10:25:00,73.54,73.6,73.37,73.47,43000.0,60.9991,61.0488,60.858,60.941,43000.0
2015-03-27 10:30:00,73.45,73.47,73.27,73.28,17300.0,60.9244,60.941,60.7751,60.7834,17300.0
2015-03-27 10:35:00,73.28,73.59,73.27,73.56,24500.0,60.7834,61.0405,60.7751,61.0156,24500.0
2015-03-27 10:40:00,73.57,73.67,73.57,73.63,17200.0,61.0239,61.1069,61.0239,61.0737,17200.0
2015-03-27 10:45:00,73.62,73.64,73.55,73.6,31900.0,61.0654,61.082,61.0073,61.0488,31900.0
2015-03-27 10:50:00,73.61,73.64,73.52,73.53,22300.0,61.0571,61.082,60.9825,60.9908,22300.0
2015-03-27 10:55:00,73.51,73.63,73.51,73.62,34300.0,60.9742,61.0737,60.9742,61.0654,34300.0
2015-03-27 11:00:00,73.62,73.63,73.5,73.5,32800.0,61.0654,61.0737,60.9659,60.9659,32800.0
2015-03-27 11:05:00,73.51,73.59,73.49,73.56,58000.0,60.9742,61.0405,60.9576,61.0156,58000.0
2015-03-27 11:10:00,73.55,73.62,73.55,73.59,43700.0,61.0073,61.0654,61.0073,61.0405,43700.0
2015-03-27 11:15:00,73.58,73.61,73.55,73.56,104600.0,61.0322,61.0571,61.0073,61.0156,104600.0
2015-03-27 11:20:00,73.56,73.73,73.56,73.7,33700.0,61.0156,61.1567,61.0156,61.1318,33700.0
2015-03-27 11:25:00,73.69,73.69,73.55,73.6,27800.0,61.1235,61.1235,61.0073,61.0488,27800.0
2015-03-27 11:30:00,73.61,73.72,73.6,73.68,20500.0,61.0571,61.1484,61.0488,61.1152,20500.0
2015-03-27 11:35:00,73.69,73.7,73.56,73.6,19600.0,61.1235,61.1318,61.0156,61.0488,19600.0
2015-03-27 11:40:00,73.61,73.71,73.6,73.65,29200.0,61.0571,61.1401,61.0488,61.0903,29200.0
2015-03-27 11:45:00,73.65,73.66,73.6,73.61,18600.0,61.0903,61.0986,61.0488,61.0571,18600.0
2015-03-27 11:50:00,73.61,73.67,73.59,73.62,69900.0,61.0571,61.1069,61.0405,61.0654,69900.0
2015-03-27 11:55:00,73.61,73.73,73.59,73.73,89300.0,61.0571,61.1567,61.0405,61.1567,89300.0
2015-03-27 12:00:00,73.74,73.8,73.7,73.78,30300.0,61.1649,61.2147,61.1318,61.1981,30300.0
2015-03-27 12:05:00,73.79,73.9,73.76,73.84,32200.0,61.2064,61.2977,61.1815,61.2479,32200.0
2015-03-27 12:10:00,73.85,73.87,73.77,73.87,27100.0,61.2562,61.2728,61.1898,61.2728,27100.0
2015-03-27 12:15:00,73.87,73.88,73.79,73.81,59700.0,61.2728,61.2811,61.2064,61.223,59700.0
2015-03-27 12:20:00,73.81,73.9,73.8,73.81,25100.0,61.223,61.2977,61.2147,61.223,25100.0
2015-03-27 12:25:00,73.81,73.89,73.79,73.89,47900.0,61.223,61.2894,61.2064,61.2894,47900.0
2015-03-27 12:30:00,73.88,73.88,73.8,73.84,52800.0,61.2811,61.2811,61.2147,61.2479,52800.0
2015-03-27 12:35:00,73.81,73.88,73.8,73.85,38400.0,61.223,61.2811,61.2147,61.2562,38400.0
2015-03-27 12:40:00,73.86,73.89,73.81,73.83,37500.0,61.2645,61.2894,61.223,61.2396,37500.0
2015-03-27 12:45:00,73.83,73.85,73.8,73.81,42700.0,61.2396,61.2562,61.2147,61.223,42700.0
2015-03-27 12:50:00,73.82,73.88,73.82,73.82,21800.0,61.2313,61.2811,61.2313,61.2313,21800.0
2015-03-27 12:55:00,73.82,73.87,73.8,73.87,27600.0,61.2313,61.2728,61.2147,61.2728,27600.0
2015-03-27 13:00:00,73.87,73.99,73.85,73.98,45700.0,61.2728,61.3723,61.2562,61.364,45700.0
2015-03-27 13:05:00,73.97,73.97,73.8,73.81,27700.0,61.3557,61.3557,61.2147,61.223,27700.0
2015-03-27 13:10:00,73.81,73.83,73.8,73.82,23800.0,61.223,61.2396,61.2147,61.2313,23800.0
2015-03-27 13:15:00,73.83,73.88,73.8,73.86,53700.0,61.2396,61.2811,61.2147,61.2645,53700.0
2015-03-27 13:20:00,73.86,73.9,73.79,73.9,30300.0,61.2645,61.2977,61.2064,61.2977,30300.0
2015-03-27 13:25:00,73.9,73.91,73.79,73.81,32300.0,61.2977,61.306,61.2064,61.223,32300.0
2015-03-27 13:30:00,73.82,73.84,73.8,73.81,19600.0,61.2313,61.2479,61.2147,61.223,19600.0
2015-03-27 13:35:00,73.81,73.83,73.8,73.81,31000.0,61.223,61.2396,61.2147,61.223,31000.0
2015-03-27 13:40:00,73.82,73.85,73.71,73.81,61100.0,61.2313,61.2562,61.1401,61.223,61100.0
2015-03-27 13:45:00,73.81,73.86,73.77,73.8,141100.0,61.223,61.2645,61.1898,61.2147,141100.0
2015-03-27 13:50:00,73.78,73.83,73.77,73.81,14900.0,61.1981,61.2396,61.1898,61.223,14900.0
2015-03-27 13:55:00,73.81,73.85,73.79,73.81,43400.0,61.223,61.2562,61.2064,61.223,43400.0
2015-03-27 14:00:00,73.82,73.83,73.79,73.81,26800.0,61.2313,61.2396,61.2064,61.223,26800.0
2015-03-27 14:05:00,73.81,73.83,73.79,73.82,43400.0,61.223,61.2396,61.2064,61.2313,43400.0
2015-03-27 14:10:00,73.82,73.85,73.77,73.77,45500.0,61.2313,61.2562,61.1898,61.1898,45500.0
2015-03-27 14:15:00,73.77,73.82,73.74,73.77,22100.0,61.1898,61.2313,61.1649,61.1898,22100.0
2015-03-27 14:20:00,73.77,73.77,73.72,73.72,21400.0,61.1898,61.1898,61.1484,61.1484,21400.0
2015-03-27 14:25:00,73.71,73.74,73.65,73.7,37500.0,61.1401,61.1649,61.0903,61.1318,37500.0
2015-03-27 14:30:00,73.7,73.77,73.7,73.74,40700.0,61.1318,61.1898,61.1318,61.1649,40700.0
2015-03-27 14:35:00,73.73,73.73,73.59,73.59,24400.0,61.1567,61.1567,61.0405,61.0405,24400.0
2015-03-27 14:40:00,73.59,73.63,73.55,73.63,40600.0,61.0405,61.0737,61.0073,61.0737,40600.0
2015-03-27 14:45:00,73.63,73.67,73.57,73.67,20800.0,61.0737,61.1069,61.0239,61.1069,20800.0
2015-03-27 14:50:00,73.67,73.74,73.64,73.64,18600.0,61.1069,61.1649,61.082,61.082,18600.0
2015-03-27 14:55:00,73.64,73.67,73.61,73.67,16900.0,61.082,61.1069,61.0571,61.1069,16900.0
2015-03-27 15:00:00,73.68,73.75,73.67,73.72,19400.0,61.1152,61.1732,61.1069,61.1484,19400.0
2015-03-27 15:05:00,73.72,73.76,73.63,73.64,33600.0,61.1484,61.1815,61.0737,61.082,33600.0
2015-03-27 15:10:00,73.64,73.65,73.6,73.64,22900.0,61.082,61.0903,61.0488,61.082,22900.0
2015-03-27 15:15:00,73.63,73.64,73.57,73.58,31200.0,61.0737,61.082,61.0239,61.0322,31200.0
2015-03-27 15:20:00,73.58,73.7,73.58,73.67,29800.0,61.0322,61.1318,61.0322,61.1069,29800.0
2015-03-27 15:25:00,73.67,73.71,73.64,73.65,30500.0,61.1069,61.1401,61.082,61.0903,30500.0
2015-03-27 15:30:00,73.64,73.74,73.61,73.72,48200.0,61.082,61.1649,61.0571,61.1484,48200.0
2015-03-27 15:35:00,73.72,73.72,73.64,73.7,51700.0,61.1484,61.1484,61.082,61.1318,51700.0
2015-03-27 15:40:00,73.7,73.72,73.65,73.65,49500.0,61.1318,61.1484,61.0903,61.0903,49500.0
2015-03-27 15:45:00,73.64,73.65,73.55,73.59,81600.0,61.082,61.0903,61.0073,61.0405,81600.0
2015-03-27 15:50:00,73.59,73.68,73.59,73.66,78200.0,61.0405,61.1152,61.0405,61.0986,78200.0
2015-03-27 15:55:00,73.66,73.67,73.54,73.57,191000.0,61.0986,61.1069,60.9991,61.0239,191000.0
2015-03-30 09:30:00,74.0,74.04,73.67,73.88,66300.0,61.3806,61.4138,61.1069,61.2811,66300.0
2015-03-30 09:35:00,73.91,74.05,73.83,73.92,30300.0,61.306,61.4221,61.2396,61.3143,30300.0
2015-03-30 09:40:00,73.92,74.02,73.85,73.95,27200.0,61.3143,61.3972,61.2562,61.3391,27200.0
2015-03-30 09:45:00,73.96,74.01,73.93,73.99,33200.0,61.3474,61.3889,61.3225,61.3723,33200.0
2015-03-30 09:50:00,74.0,74.14,73.96,74.14,106900.0,61.3806,61.4967,61.3474,61.4967,106900.0
2015-03-30 09:55:00,74.14,74.2,74.04,74.05,16300.0,61.4967,61.5465,61.4138,61.4221,16300.0
2015-03-30 10:00:00,74.05,74.14,73.88,73.91,35900.0,61.4221,61.4967,61.2811,61.306,35900.0
2015-03-30 10:05:00,73.91,73.98,73.77,73.78,33100.0,61.306,61.364,61.1898,61.1981,33100.0
2015-03-30 10:10:00,73.82,73.9,73.82,73.85,21100.0,61.2313,61.2977,61.2313,61.2562,21100.0
2015-03-30 10:15:00,73.84,73.93,73.81,73.93,16600.0,61.2479,61.3225,61.223,61.3225,16600.0
2015-03-30 10:20:00,73.92,73.94,73.89,73.91,16800.0,61.3143,61.3308,61.2894,61.306,16800.0
2015-03-30 10:25:00,73.91,73.91,73.84,73.85,19700.0,61.306,61.306,61.2479,61.2562,19700.0
2015-03-30 10:30:00,73.84,73.94,73.84,73.94,36800.0,61.2479,61.3308,61.2479,61.3308,36800.0
2015-03-30 10:35:00,73.94,73.97,73.85,73.85,40800.0,61.3308,61.3557,61.2562,61.2562,40800.0
2015-03-30 10:40:00,73.86,73.95,73.85,73.94,26200.0,61.2645,61.3391,61.2562,61.3308,26200.0
2015-03-30 10:45:00,73.94,74.0,73.91,73.94,30300.0,61.3308,61.3806,61.306,61.3308,30300.0
2015-03-30 10:50:00,73.95,74.01,73.94,73.99,43600.0,61.3391,61.3889,61.3308,61.3723,43600.0
2015-03-30 10:55:00,73.99,74.01,73.97,73.99,42200.0,61.3723,61.3889,61.3557,61.3723,42200.0
2015-03-30 11:00:00,73.99,74.01,73.93,73.94,46300.0,61.3723,61.3889,61.3225,61.3308,46300.0
2015-03-30 11:05:00,73.93,74.01,73.93,74.0,57300.0,61.3225,61.3889,61.3225,61.3806,57300.0
2015-03-30 11:10:00,74.0,74.01,73.96,73.97,51700.0,61.3806,61.3889,61.3474,61.3557,51700.0
2015-03-30 11:15:00,73.98,74.02,73.95,73.99,23400.0,61.364,61.3972,61.3391,61.3723,23400.0
2015-03-30 11:20:00,73.98,74.0,73.94,73.96,32400.0,61.364,61.3806,61.3308,61.3474,32400.0
2015-03-30 11:25:00,73.95,74.02,73.93,73.97,29900.0,61.3391,61.3972,61.3225,61.3557,29900.0
2015-03-30 11:30:00,73.98,74.09,73.97,74.06,30900.0,61.364,61.4553,61.3557,61.4304,30900.0
2015-03-30 11:35:00,74.05,74.11,74.04,74.07,22100.0,61.4221,61.4719,61.4138,61.4387,22100.0
2015-03-30 11:40:00,74.08,74.08,73.96,73.97,26000.0,61.447,61.447,61.3474,61.3557,26000.0
2015-03-30 11:45:00,73.97,73.99,73.88,73.89,26600.0,61.3557,61.3723,61.2811,61.2894,26600.0
2015-03-30 11:50:00,73.9,73.9,73.8,73.84,31800.0,61.2977,61.2977,61.2147,61.2479,31800.0
2015-03-30 11:55:00,73.84,73.89,73.8,73.88,24100.0,61.2479,61.2894,61.2147,61.2811,24100.0
2015-03-30 12:00:00,73.88,73.94,73.88,73.9,18000.0,61.2811,61.3308,61.2811,61.2977,18000.0
2015-03-30 12:05:00,73.9,74.0,73.89,73.97,24300.0,61.2977,61.3806,61.2894,61.3557,24300.0
2015-03-30 12:10:00,73.97,74.01,73.95,74.0,23500.0,61.3557,61.3889,61.3391,61.3806,23500.0
2015-03-30 12:15:00,74.0,74.02,73.96,74.0,57600.0,61.3806,61.3972,61.3474,61.3806,57600.0
2015-03-30 12:20:00,74.0,74.01,73.88,73.96,21600.0,61.3806,61.3889,61.2811,61.3474,21600.0
2015-03-30 12:25:00,73.97,74.0,73.94,73.97,21000.0,61.3557,61.3806,61.3308,61.3557,21000.0
2015-03-30 12:30:00,73.97,74.0,73.92,73.95,27400.0,61.3557,61.3806,61.3143,61.3391,27400.0
2015-03-30 12:35:00,73.95,74.0,73.88,73.9,24400.0,61.3391,61.3806,61.2811,61.2977,24400.0
2015-03-30 12:40:00,73.91,73.97,73.9,73.97,20100.0,61.306,61.3557,61.2977,61.3557,20100.0
2015-03-30 12:45:00,73.96,73.99,73.94,73.96,19800.0,61.3474,61.3723,61.3308,61.3474,19800.0
2015-03-30 12:50:00,73.98,74.01,73.95,74.0,17900.0,61.364,61.3889,61.3391,61.3806,17900.0
2015-03-30 12:55:00,74.0,74.01,73.95,73.96,22500.0,61.3806,61.3889,61.3391,61.3474,22500.0
2015-03-30 13:00:00,73.97,74.01,73.94,73.95,30100.0,61.3557,61.3889,61.3308,61.3391,30100.0
2015-03-30 13:05:00,73.96,73.97,73.93,73.97,20900.0,61.3474,61.3557,61.3225,61.3557,20900.0
2015-03-30 13:10:00,73.97,74.01,73.96,73.99,27300.0,61.3557,61.3889,61.3474,61.3723,27300.0
2015-03-30 13:15:00,74.0,74.01,73.96,74.0,24800.0,61.3806,61.3889,61.3474,61.3806,24800.0
2015-03-30 13:20:00,74.0,74.01,73.97,73.98,29900.0,61.3806,61.3889,61.3557,61.364,29900.0
2015-03-30 13:25:00,73.99,74.08,73.96,74.08,27100.0,61.3723,61.447,61.3474,61.447,27100.0
2015-03-30 13:30:00,74.08,74.1,74.03,74.05,19900.0,61.447,61.4636,61.4055,61.4221,19900.0
2015-03-30 13:35:00,74.05,74.07,74.04,74.05,18800.0,61.4221,61.4387,61.4138,61.4221,18800.0
2015-03-30 13:40:00,74.04,74.06,73.95,73.96,40300.0,61.4138,61.4304,61.3391,61.3474,40300.0
2015-03-30 13:45:00,73.95,73.96,73.93,73.94,12900.0,61.3391,61.3474,61.3225,61.3308,12900.0
2015-03-30 13:50:00,73.95,73.95,73.86,73.89,24700.0,61.3391,61.3391,61.2645,61.2894,24700.0
2015-03-30 13:55:00,73.9,73.94,73.87,73.92,15100.0,61.2977,61.3308,61.2728,61.3143,15100.0
2015-03-30 14:00:00,73.93,73.99,73.93,73.99,23500.0,61.3225,61.3723,61.3225,61.3723,23500.0
2015-03-30 14:05:00,73.98,74.0,73.95,73.96,26100.0,61.364,61.3806,61.3391,61.3474,26100.0
2015-03-30 14:10:00,73.96,73.97,73.92,73.96,22600.0,61.3474,61.3557,61.3143,61.3474,22600.0
2015-03-30 14:15:00,73.96,74.01,73.96,73.96,48900.0,61.3474,61.3889,61.3474,61.3474,48900.0
2015-03-30 14:20:00,73.96,73.98,73.93,73.98,22700.0,61.3474,61.364,61.3225,61.364,22700.0
2015-03-30 14:25:00,73.97,73.99,73.95,73.96,22900.0,61.3557,61.3723,61.3391,61.3474,22900.0
2015-03-30 14:30:00,73.96,73.97,73.91,73.94,27100.0,61.3474,61.3557,61.306,61.3308,27100.0
2015-03-30 14:35:00,73.93,73.94,73.84,73.85,22400.0,61.3225,61.3308,61.2479,61.2562,22400.0
2015-03-30 14:40:00,73.85,73.91,73.83,73.91,26600.0,61.2562,61.306,61.2396,61.306,26600.0
2015-03-30 14:45:00,73.92,73.94,73.91,73.91,22900.0,61.3143,61.3308,61.306,61.306,22900.0
2015-03-30 14:50:00,73.9,73.93,73.88,73.92,19900.0,61.2977,61.3225,61.2811,61.3143,19900.0
2015-03-30 14:55:00,73.92,74.0,73.91,73.95,40800.0,61.3143,61.3806,61.306,61.3391,40800.0
2015-03-30 15:00:00,73.96,74.0,73.9,73.92,54300.0,61.3474,61.3806,61.2977,61.3143,54300.0
2015-03-30 15:05:00,73.91,73.94,73.89,73.93,46400.0,61.306,61.3308,61.2894,61.3225,46400.0
2015-03-30 15:10:00,73.93,73.94,73.91,73.93,36800.0,61.3225,61.3308,61.306,61.3225,36800.0
2015-03-30 15:15:00,73.93,74.01,73.91,73.99,47200.0,61.3225,61.3889,61.306,61.3723,47200.0
2015-03-30 15:20:00,74.0,74.0,73.88,73.88,25000.0,61.3806,61.3806,61.2811,61.2811,25000.0
2015-03-30 15:25:00,73.89,73.94,73.86,73.94,42200.0,61.2894,61.3308,61.2645,61.3308,42200.0
2015-03-30 15:30:00,73.94,73.94,73.87,73.91,65400.0,61.3308,61.3308,61.2728,61.306,65400.0
2015-03-30 15:35:00,73.92,73.97,73.91,73.97,47900.0,61.3143,61.3557,61.306,61.3557,47900.0
2015-03-30 15:40:00,73.96,74.01,73.96,74.0,44300.0,61.3474,61.3889,61.3474,61.3806,44300.0
2015-03-30 15:45:00,74.0,74.0,73.89,73.91,71100.0,61.3806,61.3806,61.2894,61.306,71100.0
2015-03-30 15:50:00,73.91,73.93,73.89,73.9,87600.0,61.306,61.3225,61.2894,61.2977,87600.0
2015-03-30 15:55:00,73.89,73.92,73.87,73.88,160200.0,61.2894,61.3143,61.2728,61.2811,160200.0
2015-03-31 09:30:00,73.35,73.87,73.33,73.64,96200.0,60.8415,61.2728,60.8249,61.082,96200.0
2015-03-31 09:35:00,73.6,73.72,73.48,73.68,32000.0,61.0488,61.1484,60.9493,61.1152,32000.0
2015-03-31 09:40:00,73.69,73.8,73.53,73.58,40400.0,61.1235,61.2147,60.9908,61.0322,40400.0
2015-03-31 09:45:00,73.58,73.8,73.58,73.76,23600.0,61.0322,61.2147,61.0322,61.1815,23600.0
2015-03-31 09:50:00,73.76,73.8,73.65,73.7,14800.0,61.1815,61.2147,61.0903,61.1318,14800.0
2015-03-31 09:55:00,73.73,73.86,73.68,73.82,7600.0,61.1567,61.2645,61.1152,61.2313,7600.0
2015-03-31 10:00:00,73.85,73.98,73.79,73.88,87300.0,61.2562,61.364,61.2064,61.2811,87300.0
2015-03-31 10:05:00,73.86,73.91,73.78,73.81,16600.0,61.2645,61.306,61.1981,61.223,16600.0
2015-03-31 10:10:00,73.8,73.82,73.56,73.62,29100.0,61.2147,61.2313,61.0156,61.0654,29100.0
2015-03-31 10:15:00,73.64,73.71,73.58,73.68,21800.0,61.082,61.1401,61.0322,61.1152,21800.0
2015-03-31 10:20:00,73.67,73.77,73.66,73.76,13300.0,61.1069,61.1898,61.0986,61.1815,13300.0
2015-03-31 10:25:00,73.76,73.76,73.56,73.62,26200.0,61.1815,61.1815,61.0156,61.0654,26200.0
2015-03-31 10:30:00,73.62,73.66,73.56,73.56,19900.0,61.0654,61.0986,61.0156,61.0156,19900.0
2015-03-31 10:35:00,73.55,73.56,73.47,73.47,24300.0,61.0073,61.0156,60.941,60.941,24300.0
2015-03-31 10:40:00,73.49,73.67,73.48,73.66,15900.0,60.9576,61.1069,60.9493,61.0986,15900.0
2015-03-31 10:45:00,73.67,73.69,73.51,73.51,40800.0,61.1069,61.1235,60.9742,60.9742,40800.0
2015-03-31 10:50:00,73.51,73.57,73.46,73.51,20800.0,60.9742,61.0239,60.9327,60.9742,20800.0
2015-03-31 10:55:00,73.52,73.55,73.45,73.49,33000.0,60.9825,61.0073,60.9244,60.9576,33000.0
2015-03-31 11:00:00,73.5,73.61,73.48,73.52,26000.0,60.9659,61.0571,60.9493,60.9825,26000.0
2015-03-31 11:05:00,73.54,73.62,73.49,73.6,17700.0,60.9991,61.0654,60.9576,61.0488,17700.0
2015-03-31 11:10:00,73.6,73.61,73.55,73.58,17700.0,61.0488,61.0571,61.0073,61.0322,17700.0
2015-03-31 11:15:00,73.57,73.6,73.51,73.53,27700.0,61.0239,61.0488,60.9742,60.9908,27700.0
2015-03-31 11:20:00,73.54,73.59,73.44,73.56,28400.0,60.9991,61.0405,60.9161,61.0156,28400.0
2015-03-31 11:25:00,73.55,73.55,73.48,73.49,19000.0,61.0073,61.0073,60.9493,60.9576,19000.0
2015-03-31 11:30:00,73.49,73.49,73.35,73.43,30800.0,60.9576,60.9576,60.8415,60.9078,30800.0
2015-03-31 11:35:00,73.43,73.48,73.34,73.46,17900.0,60.9078,60.9493,60.8332,60.9327,17900.0
2015-03-31 11:40:00,73.47,73.47,73.37,73.42,18000.0,60.941,60.941,60.858,60.8995,18000.0
2015-03-31 11:45:00,73.4,73.45,73.34,73.38,18900.0,60.8829,60.9244,60.8332,60.8663,18900.0
2015-03-31 11:50:00,73.38,73.44,73.3,73.33,20300.0,60.8663,60.9161,60.8,60.8249,20300.0
2015-03-31 11:55:00,73.32,73.34,73.24,73.25,24000.0,60.8166,60.8332,60.7502,60.7585,24000.0
2015-03-31 12:00:00,73.25,73.26,73.18,73.19,37100.0,60.7585,60.7668,60.7004,60.7087,37100.0
2015-03-31 12:05:00,73.2,73.25,73.19,73.21,24100.0,60.717,60.7585,60.7087,60.7253,24100.0
2015-03-31 12:10:00,73.2,73.29,73.18,73.28,16700.0,60.717,60.7917,60.7004,60.7834,16700.0
2015-03-31 12:15:00,73.27,73.29,73.15,73.23,36000.0,60.7751,60.7917,60.6756,60.7419,36000.0
2015-03-31 12:20:00,73.22,73.34,73.22,73.31,13900.0,60.7336,60.8332,60.7336,60.8083,13900.0
2015-03-31 12:25:00,73.31,73.32,73.25,73.3,20200.0,60.8083,60.8166,60.7585,60.8,20200.0
2015-03-31 12:30:00,73.29,73.3,73.26,73.27,10700.0,60.7917,60.8,60.7668,60.7751,10700.0
2015-03-31 12:35:00,73.27,73.35,73.27,73.33,24300.0,60.7751,60.8415,60.7751,60.8249,24300.0
2015-03-31 12:40:00,73.32,73.36,73.29,73.34,21000.0,60.8166,60.8498,60.7917,60.8332,21000.0
2015-03-31 12:45:00,73.34,73.42,73.34,73.41,30900.0,60.8332,60.8995,60.8332,60.8912,30900.0
2015-03-31 12:50:00,73.41,73.42,73.38,73.39,18700.0,60.8912,60.8995,60.8663,60.8746,18700.0
2015-03-31 12:55:00,73.37,73.4,73.31,73.35,17300.0,60.858,60.8829,60.8083,60.8415,17300.0
2015-03-31 13:00:00,73.35,73.39,73.32,73.38,17200.0,60.8415,60.8746,60.8166,60.8663,17200.0
2015-03-31 13:05:00,73.38,73.42,73.36,73.4,15700.0,60.8663,60.8995,60.8498,60.8829,15700.0
2015-03-31 13:10:00,73.4,73.46,73.39,73.45,16700.0,60.8829,60.9327,60.8746,60.9244,16700.0
2015-03-31 13:15:00,73.46,73.51,73.46,73.49,9100.0,60.9327,60.9742,60.9327,60.9576,9100.0
2015-03-31 13:20:00,73.5,73.54,73.49,73.54,8000.0,60.9659,60.9991,60.9576,60.9991,8000.0
2015-03-31 13:25:00,73.54,73.56,73.45,73.53,34600.0,60.9991,61.0156,60.9244,60.9908,34600.0
2015-03-31 13:30:00,73.53,73.55,73.48,73.55,18800.0,60.9908,61.0073,60.9493,61.0073,18800.0
2015-03-31 13:35:00,73.55,73.56,73.46,73.46,15200.0,61.0073,61.0156,60.9327,60.9327,15200.0
2015-03-31 13:40:00,73.46,73.5,73.46,73.46,32800.0,60.9327,60.9659,60.9327,60.9327,32800.0
2015-03-31 13:45:00,73.46,73.46,73.41,73.42,29100.0,60.9327,60.9327,60.8912,60.8995,29100.0
2015-03-31 13:50:00,73.41,73.44,73.36,73.36,30100.0,60.8912,60.9161,60.8498,60.8498,30100.0
2015-03-31 13:55:00,73.36,73.37,73.29,73.3,21800.0,60.8498,60.858,60.7917,60.8,21800.0
2015-03-31 14:00:00,73.31,73.33,73.31,73.33,12500.0,60.8083,60.8249,60.8083,60.8249,12500.0
2015-03-31 14:05:00,73.32,73.39,73.3,73.3,21100.0,60.8166,60.8746,60.8,60.8,21100.0
2015-03-31 14:10:00,73.29,73.3,73.23,73.27,24500.0,60.7917,60.8,60.7419,60.7751,24500.0
2015-03-31 14:15:00,73.27,73.29,73.25,73.28,33300.0,60.7751,60.7917,60.7585,60.7834,33300.0
2015-03-31 14:20:00,73.27,73.33,73.22,73.33,27000.0,60.7751,60.8249,60.7336,60.8249,27000.0
2015-03-31 14:25:00,73.31,73.33,73.23,73.24,15800.0,60.8083,60.8249,60.7419,60.7502,15800.0
2015-03-31 14:30:00,73.24,73.32,73.23,73.24,28400.0,60.7502,60.8166,60.7419,60.7502,28400.0
2015-03-31 14:35:00,73.24,73.31,73.23,73.29,29600.0,60.7502,60.8083,60.7419,60.7917,29600.0
2015-03-31 14:40:00,73.27,73.27,73.18,73.21,31800.0,60.7751,60.7751,60.7004,60.7253,31800.0
2015-03-31 14:45:00,73.2,73.28,73.19,73.21,29300.0,60.717,60.7834,60.7087,60.7253,29300.0
2015-03-31 14:50:00,73.22,73.28,73.21,73.25,39600.0,60.7336,60.7834,60.7253,60.7585,39600.0
2015-03-31 14:55:00,73.24,73.31,73.23,73.31,21700.0,60.7502,60.8083,60.7419,60.8083,21700.0
2015-03-31 15:00:00,73.3,73.3,73.17,73.22,36600.0,60.8,60.8,60.6922,60.7336,36600.0
2015-03-31 15:05:00,73.22,73.23,73.15,73.2,24300.0,60.7336,60.7419,60.6756,60.717,24300.0
2015-03-31 15:10:00,73.22,73.22,73.11,73.12,30000.0,60.7336,60.7336,60.6424,60.6507,30000.0
2015-03-31 15:15:00,73.12,73.12,72.94,72.96,55900.0,60.6507,60.6507,60.5014,60.518,55900.0
2015-03-31 15:20:00,72.96,73.04,72.89,72.94,44500.0,60.518,60.5843,60.4599,60.5014,44500.0
2015-03-31 15:25:00,72.94,73.01,72.93,73.01,292400.0,60.5014,60.5594,60.4931,60.5594,292400.0
2015-03-31 15:30:00,73.01,73.01,72.89,72.96,46700.0,60.5594,60.5594,60.4599,60.518,46700.0
2015-03-31 15:35:00,72.96,72.99,72.92,72.94,53200.0,60.518,60.5428,60.4848,60.5014,53200.0
2015-03-31 15:40:00,72.93,72.95,72.81,72.83,89300.0,60.4931,60.5097,60.3935,60.4101,89300.0
2015-03-31 15:45:00,72.83,72.89,72.76,72.88,135900.0,60.4101,60.4599,60.3521,60.4516,135900.0
2015-03-31 15:50:00,72.88,72.89,72.75,72.75,121700.0,60.4516,60.4599,60.3438,60.3438,121700.0
2015-03-31 15:55:00,72.75,72.8,72.65,72.66,409500.0,60.3438,60.3852,60.2608,60.2691,409500.0
2015-04-01 09:30:00,72.92,72.97,72.13,72.19,108100.0,60.4848,60.5263,59.8295,59.8793,108100.0
2015-04-01 09:35:00,72.18,72.3,72.08,72.1,146900.0,59.871,59.9705,59.788,59.8046,146900.0
2015-04-01 09:40:00,72.11,72.12,71.9,71.91,122900.0,59.8129,59.8212,59.6387,59.647,122900.0
2015-04-01 09:45:00,71.9,72.04,71.77,71.79,58700.0,59.6387,59.7549,59.5309,59.5475,58700.0
2015-04-01 09:50:00,71.76,71.83,71.63,71.75,197800.0,59.5226,59.5807,59.4148,59.5143,197800.0
2015-04-01 09:55:00,71.73,71.89,71.66,71.88,47900.0,59.4977,59.6304,59.4397,59.6221,47900.0
2015-04-01 10:00:00,71.85,71.87,71.62,71.68,110000.0,59.5973,59.6138,59.4065,59.4562,110000.0
2015-04-01 10:05:00,71.69,71.86,71.67,71.86,69000.0,59.4645,59.6055,59.448,59.6055,69000.0
2015-04-01 10:10:00,71.87,71.94,71.76,71.9,81100.0,59.6138,59.6719,59.5226,59.6387,81100.0
2015-04-01 10:15:00,71.89,72.07,71.87,72.03,87300.0,59.6304,59.7797,59.6138,59.7466,87300.0
2015-04-01 10:20:00,72.05,72.09,71.68,71.68,129900.0,59.7631,59.7963,59.4562,59.4562,129900.0
2015-04-01 10:25:00,71.69,71.74,71.56,71.58,121500.0,59.4645,59.506,59.3567,59.3733,121500.0
2015-04-01 10:30:00,71.59,71.65,71.48,71.48,115800.0,59.3816,59.4314,59.2904,59.2904,115800.0
2015-04-01 10:35:00,71.48,71.51,71.36,71.44,70800.0,59.2904,59.3152,59.1908,59.2572,70800.0
2015-04-01 10:40:00,71.42,71.65,71.42,71.53,32700.0,59.2406,59.4314,59.2406,59.3318,32700.0
2015-04-01 10:45:00,71.53,71.63,71.5,71.56,55000.0,59.3318,59.4148,59.3069,59.3567,55000.0
2015-04-01 10:50:00,71.56,71.64,71.48,71.53,87600.0,59.3567,59.4231,59.2904,59.3318,87600.0
2015-04-01 10:55:00,71.53,71.59,71.43,71.57,45200.0,59.3318,59.3816,59.2489,59.365,45200.0
2015-04-01 11:00:00,71.57,71.59,71.47,71.52,45400.0,59.365,59.3816,59.2821,59.3235,45400.0
2015-04-01 11:05:00,71.52,71.54,71.45,71.53,50500.0,59.3235,59.3401,59.2655,59.3318,50500.0
2015-04-01 11:10:00,71.53,71.63,71.5,71.63,100900.0,59.3318,59.4148,59.3069,59.4148,100900.0
2015-04-01 11:15:00,71.63,71.68,71.59,71.63,57400.0,59.4148,59.4562,59.3816,59.4148,57400.0
2015-04-01 11:20:00,71.63,71.63,71.5,71.51,39800.0,59.4148,59.4148,59.3069,59.3152,39800.0
2015-04-01 11:25:00,71.5,71.5,71.33,71.4,92200.0,59.3069,59.3069,59.1659,59.224,92200.0
2015-04-01 11:30:00,71.39,71.52,71.38,71.41,57500.0,59.2157,59.3235,59.2074,59.2323,57500.0
2015-04-01 11:35:00,71.42,71.52,71.41,71.5,39400.0,59.2406,59.3235,59.2323,59.3069,39400.0
2015-04-01 11:40:00,71.49,71.52,71.37,71.45,64000.0,59.2986,59.3235,59.1991,59.2655,64000.0
2015-04-01 11:45:00,71.44,71.6,71.41,71.49,80800.0,59.2572,59.3899,59.2323,59.2986,80800.0
2015-04-01 11:50:00,71.51,71.56,71.48,71.5,43500.0,59.3152,59.3567,59.2904,59.3069,43500.0
2015-04-01 11:55:00,71.49,71.51,71.25,71.35,52400.0,59.2986,59.3152,59.0996,59.1825,52400.0
2015-04-01 12:00:00,71.36,71.52,71.35,71.4,36300.0,59.1908,59.3235,59.1825,59.224,36300.0
2015-04-01 12:05:00,71.4,71.47,71.35,71.39,29900.0,59.224,59.2821,59.1825,59.2157,29900.0
2015-04-01 12:10:00,71.39,71.45,71.21,71.35,65400.0,59.2157,59.2655,59.0664,59.1825,65400.0
2015-04-01 12:15:00,71.34,71.42,71.27,71.34,32200.0,59.1742,59.2406,59.1162,59.1742,32200.0
2015-04-01 12:20:00,71.33,71.43,71.3,71.36,24100.0,59.1659,59.2489,59.141,59.1908,24100.0
2015-04-01 12:25:00,71.37,71.43,71.31,71.37,35300.0,59.1991,59.2489,59.1493,59.1991,35300.0
2015-04-01 12:30:00,71.37,71.42,71.33,71.41,40000.0,59.1991,59.2406,59.1659,59.2323,40000.0
2015-04-01 12:35:00,71.42,71.46,71.36,71.46,51800.0,59.2406,59.2738,59.1908,59.2738,51800.0
2015-04-01 12:40:00,71.46,71.62,71.46,71.62,21900.0,59.2738,59.4065,59.2738,59.4065,21900.0
2015-04-01 12:45:00,71.61,71.66,71.54,71.65,30300.0,59.3982,59.4397,59.3401,59.4314,30300.0
2015-04-01 12:50:00,71.66,71.69,71.6,71.62,49000.0,59.4397,59.4645,59.3899,59.4065,49000.0
2015-04-01 12:55:00,71.61,71.63,71.5,71.51,26700.0,59.3982,59.4148,59.3069,59.3152,26700.0
2015-04-01 13:00:00,71.51,71.59,71.47,71.48,19100.0,59.3152,59.3816,59.2821,59.2904,19100.0
2015-04-01 13:05:00,71.49,71.56,71.48,71.54,14800.0,59.2986,59.3567,59.2904,59.3401,14800.0
2015-04-01 13:10:00,71.53,71.62,71.53,71.61,19200.0,59.3318,59.4065,59.3318,59.3982,19200.0
2015-04-01 13:15:00,71.62,71.63,71.51,71.51,13000.0,59.4065,59.4148,59.3152,59.3152,13000.0
2015-04-01 13:20:00,71.48,71.5,71.41,71.46,30900.0,59.2904,59.3069,59.2323,59.2738,30900.0
2015-04-01 13:25:00,71.48,71.49,71.4,71.4,33500.0,59.2904,59.2986,59.224,59.224,33500.0
2015-04-01 13:30:00,71.41,71.43,71.36,71.4,38200.0,59.2323,59.2489,59.1908,59.224,38200.0
2015-04-01 13:35:00,71.4,71.41,71.3,71.3,34800.0,59.224,59.2323,59.141,59.141,34800.0
2015-04-01 13:40:00,71.3,71.34,71.25,71.27,47400.0,59.141,59.1742,59.0996,59.1162,47400.0
2015-04-01 13:45:00,71.27,71.45,71.27,71.41,39700.0,59.1162,59.2655,59.1162,59.2323,39700.0
2015-04-01 13:50:00,71.41,71.41,71.29,71.3,15300.0,59.2323,59.2323,59.1328,59.141,15300.0
2015-04-01 13:55:00,71.3,71.36,71.26,71.26,22900.0,59.141,59.1908,59.1079,59.1079,22900.0
2015-04-01 14:00:00,71.27,71.37,71.23,71.24,31700.0,59.1162,59.1991,59.083,59.0913,31700.0
2015-04-01 14:05:00,71.24,71.25,71.17,71.18,42300.0,59.0913,59.0996,59.0332,59.0415,42300.0
2015-04-01 14:10:00,71.19,71.25,71.11,71.11,41000.0,59.0498,59.0996,58.9834,58.9834,41000.0
2015-04-01 14:15:00,71.11,71.19,71.07,71.16,21200.0,58.9834,59.0498,58.9503,59.0249,21200.0
2015-04-01 14:20:00,71.16,71.22,71.1,71.22,15000.0,59.0249,59.0747,58.9752,59.0747,15000.0
2015-04-01 14:25:00,71.22,71.22,71.11,71.17,32000.0,59.0747,59.0747,58.9834,59.0332,32000.0
2015-04-01 14:30:00,71.18,71.26,71.14,71.24,17800.0,59.0415,59.1079,59.0083,59.0913,17800.0
2015-04-01 14:35:00,71.25,71.31,71.17,71.31,13900.0,59.0996,59.1493,59.0332,59.1493,13900.0
2015-04-01 14:40:00,71.29,71.3,71.22,71.28,20600.0,59.1328,59.141,59.0747,59.1245,20600.0
2015-04-01 14:45:00,71.27,71.37,71.25,71.36,19100.0,59.1162,59.1991,59.0996,59.1908,19100.0
2015-04-01 14:50:00,71.37,71.4,71.34,71.35,22800.0,59.1991,59.224,59.1742,59.1825,22800.0
2015-04-01 14:55:00,71.35,71.36,71.3,71.32,24400.0,59.1825,59.1908,59.141,59.1576,24400.0
2015-04-01 15:00:00,71.33,71.35,71.25,71.35,31000.0,59.1659,59.1825,59.0996,59.1825,31000.0
2015-04-01 15:05:00,71.36,71.38,71.22,71.24,41500.0,59.1908,59.2074,59.0747,59.0913,41500.0
2015-04-01 15:10:00,71.24,71.28,71.2,71.26,36500.0,59.0913,59.1245,59.0581,59.1079,36500.0
2015-04-01 15:15:00,71.26,71.29,71.2,71.22,33600.0,59.1079,59.1328,59.0581,59.0747,33600.0
2015-04-01 15:20:00,71.22,71.31,71.19,71.29,40900.0,59.0747,59.1493,59.0498,59.1328,40900.0
2015-04-01 15:25:00,71.28,71.29,71.2,71.27,58200.0,59.1245,59.1328,59.0581,59.1162,58200.0
2015-04-01 15:30:00,71.27,71.4,71.26,71.39,92800.0,59.1162,59.224,59.1079,59.2157,92800.0
2015-04-01 15:35:00,71.41,71.48,71.33,71.34,79000.0,59.2323,59.2904,59.1659,59.1742,79000.0
2015-04-01 15:40:00,71.34,71.36,71.22,71.26,91800.0,59.1742,59.1908,59.0747,59.1079,91800.0
2015-04-01 15:45:00,71.27,71.43,71.26,71.36,97800.0,59.1162,59.2489,59.1079,59.1908,97800.0
2015-04-01 15:50:00,71.36,71.46,71.34,71.35,143600.0,59.1908,59.2738,59.1742,59.1825,143600.0
2015-04-01 15:55:00,71.36,71.53,71.36,71.52,335300.0,59.1908,59.3318,59.1908,59.3235,335300.0
2015-04-02 09:30:00,71.46,71.46,70.53,70.84,237700.0,59.2738,59.2738,58.5024,58.7595,237700.0
2015-04-02 09:35:00,70.85,71.33,70.85,71.28,123400.0,58.7678,59.1659,58.7678,59.1245,123400.0
2015-04-02 09:40:00,71.26,71.27,71.01,71.18,63300.0,59.1079,59.1162,58.9005,59.0415,63300.0
2015-04-02 09:45:00,71.19,71.49,71.11,71.41,50000.0,59.0498,59.2986,58.9834,59.2323,50000.0
2015-04-02 09:50:00,71.43,71.77,71.43,71.67,48100.0,59.2489,59.5309,59.2489,59.448,48100.0
2015-04-02 09:55:00,71.68,71.68,71.49,71.56,48900.0,59.4562,59.4562,59.2986,59.3567,48900.0
2015-04-02 10:00:00,71.56,71.78,71.55,71.67,42200.0,59.3567,59.5392,59.3484,59.448,42200.0
2015-04-02 10:05:00,71.66,71.72,71.51,71.69,20800.0,59.4397,59.4894,59.3152,59.4645,20800.0
2015-04-02 10:10:00,71.67,71.68,71.5,71.5,18500.0,59.448,59.4562,59.3069,59.3069,18500.0
2015-04-02 10:15:00,71.51,71.6,71.47,71.54,60500.0,59.3152,59.3899,59.2821,59.3401,60500.0
2015-04-02 10:20:00,71.56,71.6,71.42,71.45,27100.0,59.3567,59.3899,59.2406,59.2655,27100.0
2015-04-02 10:25:00,71.43,71.44,71.27,71.29,27700.0,59.2489,59.2572,59.1162,59.1328,27700.0
2015-04-02 10:30:00,71.3,71.38,71.21,71.21,39700.0,59.141,59.2074,59.0664,59.0664,39700.0
2015-04-02 10:35:00,71.23,71.23,71.17,71.19,26500.0,59.083,59.083,59.0332,59.0498,26500.0
2015-04-02 10:40:00,71.19,71.23,71.03,71.07,51500.0,59.0498,59.083,58.9171,58.9503,51500.0
2015-04-02 10:45:00,71.06,71.25,71.05,71.21,71700.0,58.942,59.0996,58.9337,59.0664,71700.0
2015-04-02 10:50:00,71.2,71.22,71.06,71.18,135500.0,59.0581,59.0747,58.942,59.0415,135500.0
2015-04-02 10:55:00,71.19,71.31,71.16,71.31,46100.0,59.0498,59.1493,59.0249,59.1493,46100.0
2015-04-02 11:00:00,71.31,71.36,71.21,71.27,48700.0,59.1493,59.1908,59.0664,59.1162,48700.0
2015-04-02 11:05:00,71.28,71.34,71.17,71.17,45200.0,59.1245,59.1742,59.0332,59.0332,45200.0
2015-04-02 11:10:00,71.18,71.26,71.17,71.25,29600.0,59.0415,59.1079,59.0332,59.0996,29600.0
2015-04-02 11:15:00,71.24,71.29,71.22,71.28,27000.0,59.0913,59.1328,59.0747,59.1245,27000.0
2015-04-02 11:20:00,71.28,71.33,71.26,71.31,44700.0,59.1245,59.1659,59.1079,59.1493,44700.0
2015-04-02 11:25:00,71.31,71.39,71.3,71.34,52300.0,59.1493,59.2157,59.141,59.1742,52300.0
2015-04-02 11:30:00,71.35,71.48,71.35,71.46,41200.0,59.1825,59.2904,59.1825,59.2738,41200.0
2015-04-02 11:35:00,71.47,71.47,71.4,71.41,26800.0,59.2821,59.2821,59.224,59.2323,26800.0
2015-04-02 11:40:00,71.42,71.45,71.37,71.39,49300.0,59.2406,59.2655,59.1991,59.2157,49300.0
2015-04-02 11:45:00,71.38,71.43,71.34,71.43,67700.0,59.2074,59.2489,59.1742,59.2489,67700.0
2015-04-02 11:50:00,71.43,71.47,71.34,71.34,21500.0,59.2489,59.2821,59.1742,59.1742,21500.0
2015-04-02 11:55:00,71.33,71.34,71.27,71.31,12700.0,59.1659,59.1742,59.1162,59.1493,12700.0
2015-04-02 12:00:00,71.28,71.28,71.19,71.21,17200.0,59.1245,59.1245,59.0498,59.0664,17200.0
2015-04-02 12:05:00,71.23,71.24,71.14,71.18,23400.0,59.083,59.0913,59.0083,59.0415,23400.0
2015-04-02 12:10:00,71.17,71.23,71.15,71.17,14500.0,59.0332,59.083,59.0166,59.0332,14500.0
2015-04-02 12:15:00,71.18,71.24,71.17,71.18,13300.0,59.0415,59.0913,59.0332,59.0415,13300.0
2015-04-02 12:20:00,71.19,71.2,71.12,71.16,14400.0,59.0498,59.0581,58.9917,59.0249,14400.0
2015-04-02 12:25:00,71.17,71.2,71.13,71.13,18000.0,59.0332,59.0581,59.0,59.0,18000.0
2015-04-02 12:30:00,71.14,71.25,71.14,71.2,16500.0,59.0083,59.0996,59.0083,59.0581,16500.0
2015-04-02 12:35:00,71.19,71.26,71.18,71.25,15200.0,59.0498,59.1079,59.0415,59.0996,15200.0
2015-04-02 12:40:00,71.26,71.41,71.26,71.39,15700.0,59.1079,59.2323,59.1079,59.2157,15700.0
2015-04-02 12:45:00,71.4,71.43,71.33,71.35,14100.0,59.224,59.2489,59.1659,59.1825,14100.0
2015-04-02 12:50:00,71.38,71.4,71.36,71.38,10000.0,59.2074,59.224,59.1908,59.2074,10000.0
2015-04-02 12:55:00,71.37,71.39,71.29,71.32,22300.0,59.1991,59.2157,59.1328,59.1576,22300.0
2015-04-02 13:00:00,71.31,71.33,71.2,71.28,21200.0,59.1493,59.1659,59.0581,59.1245,21200.0
2015-04-02 13:05:00,71.28,71.29,71.09,71.16,98500.0,59.1245,59.1328,58.9669,59.0249,98500.0
2015-04-02 13:10:00,71.16,71.43,71.12,71.41,42700.0,59.0249,59.2489,58.9917,59.2323,42700.0
2015-04-02 13:15:00,71.42,71.52,71.4,71.51,16500.0,59.2406,59.3235,59.224,59.3152,16500.0
2015-04-02 13:20:00,71.51,71.51,71.44,71.45,14800.0,59.3152,59.3152,59.2572,59.2655,14800.0
2015-04-02 13:25:00,71.45,71.5,71.44,71.49,12000.0,59.2655,59.3069,59.2572,59.2986,12000.0
2015-04-02 13:30:00,71.5,71.54,71.47,71.52,21000.0,59.3069,59.3401,59.2821,59.3235,21000.0
2015-04-02 13:35:00,71.52,71.55,71.47,71.53,21000.0,59.3235,59.3484,59.2821,59.3318,21000.0
2015-04-02 13:40:00,71.54,71.58,71.5,71.51,21600.0,59.3401,59.3733,59.3069,59.3152,21600.0
2015-04-02 13:45:00,71.51,71.6,71.5,71.6,23500.0,59.3152,59.3899,59.3069,59.3899,23500.0
2015-04-02 13:50:00,71.59,71.6,71.54,71.57,23700.0,59.3816,59.3899,59.3401,59.365,23700.0
2015-04-02 13:55:00,71.58,71.62,71.56,71.58,14800.0,59.3733,59.4065,59.3567,59.3733,14800.0
2015-04-02 14:00:00,71.58,71.61,71.52,71.58,15700.0,59.3733,59.3982,59.3235,59.3733,15700.0
2015-04-02 14:05:00,71.58,71.65,71.55,71.62,18100.0,59.3733,59.4314,59.3484,59.4065,18100.0
2015-04-02 14:10:00,71.61,71.64,71.58,71.64,17900.0,59.3982,59.4231,59.3733,59.4231,17900.0
2015-04-02 14:15:00,71.65,71.71,71.64,71.7,30200.0,59.4314,59.4811,59.4231,59.4728,30200.0
2015-04-02 14:20:00,71.7,71.71,71.65,71.69,18200.0,59.4728,59.4811,59.4314,59.4645,18200.0
2015-04-02 14:25:00,71.67,71.69,71.61,71.66,22100.0,59.448,59.4645,59.3982,59.4397,22100.0
2015-04-02 14:30:00,71.67,71.7,71.55,71.56,34200.0,59.448,59.4728,59.3484,59.3567,34200.0
2015-04-02 14:35:00,71.56,71.59,71.5,71.5,31600.0,59.3567,59.3816,59.3069,59.3069,31600.0
2015-04-02 14:40:00,71.51,71.52,71.44,71.45,18600.0,59.3152,59.3235,59.2572,59.2655,18600.0
2015-04-02 14:45:00,71.45,71.51,71.4,71.5,21000.0,59.2655,59.3152,59.224,59.3069,21000.0
2015-04-02 14:50:00,71.51,71.53,71.44,71.45,17700.0,59.3152,59.3318,59.2572,59.2655,17700.0
2015-04-02 14:55:00,71.44,71.45,71.4,71.41,20100.0,59.2572,59.2655,59.224,59.2323,20100.0
2015-04-02 15:00:00,71.41,71.47,71.39,71.44,26600.0,59.2323,59.2821,59.2157,59.2572,26600.0
2015-04-02 15:05:00,71.45,71.47,71.44,71.45,16800.0,59.2655,59.2821,59.2572,59.2655,16800.0
2015-04-02 15:10:00,71.45,71.46,71.35,71.35,27600.0,59.2655,59.2738,59.1825,59.1825,27600.0
2015-04-02 15:15:00,71.35,71.38,71.29,71.3,29700.0,59.1825,59.2074,59.1328,59.141,29700.0
2015-04-02 15:20:00,71.29,71.36,71.29,71.36,29200.0,59.1328,59.1908,59.1328,59.1908,29200.0
2015-04-02 15:25:00,71.36,71.4,71.35,71.38,31100.0,59.1908,59.224,59.1825,59.2074,31100.0
2015-04-02 15:30:00,71.39,71.4,71.31,71.33,35100.0,59.2157,59.224,59.1493,59.1659,35100.0
2015-04-02 15:35:00,71.33,71.45,71.32,71.42,41000.0,59.1659,59.2655,59.1576,59.2406,41000.0
2015-04-02 15:40:00,71.42,71.45,71.39,71.44,46600.0,59.2406,59.2655,59.2157,59.2572,46600.0
2015-04-02 15:45:00,71.44,71.49,71.37,71.43,78600.0,59.2572,59.2986,59.1991,59.2489,78600.0
2015-04-02 15:50:00,71.43,71.44,71.26,71.28,144100.0,59.2489,59.2572,59.1079,59.1245,144100.0
2015-04-02 15:55:00,71.28,71.3,71.24,71.24,282700.0,59.1245,59.141,59.0913,59.0913,282700.0
2015-04-06 09:30:00,71.13,71.19,70.89,70.93,87200.0,59.0,59.0498,58.801,58.8341,87200.0
2015-04-06 09:35:00,70.88,71.32,70.88,71.23,68900.0,58.7927,59.1576,58.7927,59.083,68900.0
2015-04-06 09:40:00,71.26,71.27,71.03,71.06,82100.0,59.1079,59.1162,58.9171,58.942,82100.0
2015-04-06 09:45:00,71.07,71.1,70.98,71.05,37700.0,58.9503,58.9752,58.8756,58.9337,37700.0
2015-04-06 09:50:00,71.03,71.07,70.9,70.96,87800.0,58.9171,58.9503,58.8093,58.859,87800.0
2015-04-06 09:55:00,70.98,71.0,70.84,70.87,69600.0,58.8756,58.8922,58.7595,58.7844,69600.0
2015-04-06 10:00:00,70.89,70.97,70.86,70.89,30100.0,58.801,58.8673,58.7761,58.801,30100.0
2015-04-06 10:05:00,70.93,71.05,70.92,70.93,39300.0,58.8341,58.9337,58.8258,58.8341,39300.0
2015-04-06 10:10:00,70.93,70.97,70.91,70.97,26000.0,58.8341,58.8673,58.8176,58.8673,26000.0
2015-04-06 10:15:00,70.97,71.0,70.93,70.99,31400.0,58.8673,58.8922,58.8341,58.8839,31400.0
2015-04-06 10:20:00,70.99,71.08,70.92,71.0,73500.0,58.8839,58.9586,58.8258,58.8922,73500.0
2015-04-06 10:25:00,71.01,71.13,71.0,71.13,27100.0,58.9005,59.0,58.8922,59.0,27100.0
2015-04-06 10:30:00,71.14,71.25,71.11,71.15,30500.0,59.0083,59.0996,58.9834,59.0166,30500.0
2015-04-06 10:35:00,71.15,71.2,71.13,71.14,28500.0,59.0166,59.0581,59.0,59.0083,28500.0
2015-04-06 10:40:00,71.13,71.21,71.12,71.17,31000.0,59.0,59.0664,58.9917,59.0332,31000.0
2015-04-06 10:45:00,71.19,71.28,71.19,71.23,19500.0,59.0498,59.1245,59.0498,59.083,19500.0
2015-04-06 10:50:00,71.24,71.26,71.19,71.25,24300.0,59.0913,59.1079,59.0498,59.0996,24300.0
2015-04-06 10:55:00,71.26,71.33,71.23,71.29,19100.0,59.1079,59.1659,59.083,59.1328,19100.0
2015-04-06 11:00:00,71.3,71.37,71.27,71.3,24300.0,59.141,59.1991,59.1162,59.141,24300.0
2015-04-06 11:05:00,71.29,71.36,71.28,71.33,26400.0,59.1328,59.1908,59.1245,59.1659,26400.0
2015-04-06 11:10:00,71.33,71.36,71.26,71.28,17900.0,59.1659,59.1908,59.1079,59.1245,17900.0
2015-04-06 11:15:00,71.27,71.28,71.22,71.25,28300.0,59.1162,59.1245,59.0747,59.0996,28300.0
2015-04-06 11:20:00,71.24,71.33,71.24,71.28,16300.0,59.0913,59.1659,59.0913,59.1245,16300.0
2015-04-06 11:25:00,71.29,71.35,71.27,71.31,20500.0,59.1328,59.1825,59.1162,59.1493,20500.0
2015-04-06 11:30:00,71.32,71.34,71.26,71.28,26300.0,59.1576,59.1742,59.1079,59.1245,26300.0
2015-04-06 11:35:00,71.29,71.34,71.28,71.34,21900.0,59.1328,59.1742,59.1245,59.1742,21900.0
2015-04-06 11:40:00,71.34,71.37,71.31,71.34,26200.0,59.1742,59.1991,59.1493,59.1742,26200.0
2015-04-06 11:45:00,71.34,71.37,71.32,71.37,24400.0,59.1742,59.1991,59.1576,59.1991,24400.0
2015-04-06 11:50:00,71.36,71.37,71.3,71.33,16500.0,59.1908,59.1991,59.141,59.1659,16500.0
2015-04-06 11:55:00,71.33,71.4,71.32,71.39,23000.0,59.1659,59.224,59.1576,59.2157,23000.0
2015-04-06 12:00:00,71.39,71.4,71.35,71.39,19600.0,59.2157,59.224,59.1825,59.2157,19600.0
2015-04-06 12:05:00,71.38,71.41,71.35,71.36,30200.0,59.2074,59.2323,59.1825,59.1908,30200.0
2015-04-06 12:10:00,71.37,71.39,71.32,71.35,27200.0,59.1991,59.2157,59.1576,59.1825,27200.0
2015-04-06 12:15:00,71.35,71.36,71.26,71.3,31900.0,59.1825,59.1908,59.1079,59.141,31900.0
2015-04-06 12:20:00,71.3,71.39,71.29,71.39,22200.0,59.141,59.2157,59.1328,59.2157,22200.0
2015-04-06 12:25:00,71.39,71.47,71.35,71.47,25900.0,59.2157,59.2821,59.1825,59.2821,25900.0
2015-04-06 12:30:00,71.47,71.5,71.44,71.49,16200.0,59.2821,59.3069,59.2572,59.2986,16200.0
2015-04-06 12:35:00,71.5,71.52,71.46,71.51,18500.0,59.3069,59.3235,59.2738,59.3152,18500.0
2015-04-06 12:40:00,71.51,71.55,71.5,71.52,15900.0,59.3152,59.3484,59.3069,59.3235,15900.0
2015-04-06 12:45:00,71.52,71.58,71.5,71.54,20600.0,59.3235,59.3733,59.3069,59.3401,20600.0
2015-04-06 12:50:00,71.55,71.57,71.51,71.56,13900.0,59.3484,59.365,59.3152,59.3567,13900.0
2015-04-06 12:55:00,71.56,71.58,71.52,71.56,21600.0,59.3567,59.3733,59.3235,59.3567,21600.0
2015-04-06 13:00:00,71.57,71.62,71.56,71.61,18600.0,59.365,59.4065,59.3567,59.3982,18600.0
2015-04-06 13:05:00,71.62,71.65,71.57,71.6,23600.0,59.4065,59.4314,59.365,59.3899,23600.0
2015-04-06 13:10:00,71.59,71.61,71.57,71.58,16300.0,59.3816,59.3982,59.365,59.3733,16300.0
2015-04-06 13:15:00,71.58,71.6,71.52,71.59,24300.0,59.3733,59.3899,59.3235,59.3816,24300.0
2015-04-06 13:20:00,71.59,71.61,71.58,71.59,18300.0,59.3816,59.3982,59.3733,59.3816,18300.0
2015-04-06 13:25:00,71.6,71.61,71.56,71.6,14700.0,59.3899,59.3982,59.3567,59.3899,14700.0
2015-04-06 13:30:00,71.6,71.63,71.55,71.56,17500.0,59.3899,59.4148,59.3484,59.3567,17500.0
2015-04-06 13:35:00,71.56,71.56,71.5,71.51,14100.0,59.3567,59.3567,59.3069,59.3152,14100.0
2015-04-06 13:40:00,71.51,71.55,71.47,71.49,11900.0,59.3152,59.3484,59.2821,59.2986,11900.0
2015-04-06 13:45:00,71.5,71.55,71.49,71.53,18300.0,59.3069,59.3484,59.2986,59.3318,18300.0
2015-04-06 13:50:00,71.53,71.62,71.52,71.62,26200.0,59.3318,59.4065,59.3235,59.4065,26200.0
2015-04-06 13:55:00,71.62,71.62,71.54,71.59,22100.0,59.4065,59.4065,59.3401,59.3816,22100.0
2015-04-06 14:00:00,71.59,71.62,71.56,71.58,16000.0,59.3816,59.4065,59.3567,59.3733,16000.0
2015-04-06 14:05:00,71.58,71.59,71.55,71.56,22200.0,59.3733,59.3816,59.3484,59.3567,22200.0
2015-04-06 14:10:00,71.56,71.58,71.54,71.56,234300.0,59.3567,59.3733,59.3401,59.3567,234300.0
2015-04-06 14:15:00,71.56,71.66,71.54,71.65,23000.0,59.3567,59.4397,59.3401,59.4314,23000.0
2015-04-06 14:20:00,71.65,71.66,71.55,71.56,20200.0,59.4314,59.4397,59.3484,59.3567,20200.0
2015-04-06 14:25:00,71.56,71.61,71.54,71.56,20000.0,59.3567,59.3982,59.3401,59.3567,20000.0
2015-04-06 14:30:00,71.57,71.62,71.54,71.58,26100.0,59.365,59.4065,59.3401,59.3733,26100.0
2015-04-06 14:35:00,71.58,71.59,71.55,71.58,26600.0,59.3733,59.3816,59.3484,59.3733,26600.0
2015-04-06 14:40:00,71.57,71.6,71.55,71.6,21000.0,59.365,59.3899,59.3484,59.3899,21000.0
2015-04-06 14:45:00,71.59,71.61,71.54,71.59,318400.0,59.3816,59.3982,59.3401,59.3816,318400.0
2015-04-06 14:50:00,71.59,71.65,71.59,71.61,14200.0,59.3816,59.4314,59.3816,59.3982,14200.0
2015-04-06 14:55:00,71.6,71.64,71.54,71.63,16500.0,59.3899,59.4231,59.3401,59.4148,16500.0
2015-04-06 15:00:00,71.62,71.69,71.62,71.69,26100.0,59.4065,59.4645,59.4065,59.4645,26100.0
2015-04-06 15:05:00,71.69,71.71,71.54,71.58,38700.0,59.4645,59.4811,59.3401,59.3733,38700.0
2015-04-06 15:10:00,71.56,71.57,71.52,71.54,30700.0,59.3567,59.365,59.3235,59.3401,30700.0
2015-04-06 15:15:00,71.54,71.54,71.42,71.43,35700.0,59.3401,59.3401,59.2406,59.2489,35700.0
2015-04-06 15:20:00,71.44,71.47,71.4,71.4,32500.0,59.2572,59.2821,59.224,59.224,32500.0
2015-04-06 15:25:00,71.4,71.44,71.39,71.4,26800.0,59.224,59.2572,59.2157,59.224,26800.0
2015-04-06 15:30:00,71.4,71.44,71.39,71.42,34400.0,59.224,59.2572,59.2157,59.2406,34400.0
2015-04-06 15:35:00,71.41,71.43,71.33,71.33,28100.0,59.2323,59.2489,59.1659,59.1659,28100.0
2015-04-06 15:40:00,71.34,71.34,71.27,71.32,51900.0,59.1742,59.1742,59.1162,59.1576,51900.0
2015-04-06 15:45:00,71.31,71.31,71.24,71.26,71800.0,59.1493,59.1493,59.0913,59.1079,71800.0
2015-04-06 15:50:00,71.27,71.34,71.26,71.33,65400.0,59.1162,59.1742,59.1079,59.1659,65400.0
2015-04-06 15:55:00,71.32,71.33,71.26,71.3,131200.0,59.1576,59.1659,59.1079,59.141,131200.0
2015-04-07 09:30:00,71.25,71.6,71.18,71.52,67500.0,59.0996,59.3899,59.0415,59.3235,67500.0
2015-04-07 09:35:00,71.58,71.64,71.47,71.54,24100.0,59.3733,59.4231,59.2821,59.3401,24100.0
2015-04-07 09:40:00,71.52,71.57,71.28,71.43,133700.0,59.3235,59.365,59.1245,59.2489,133700.0
2015-04-07 09:45:00,71.45,71.8,71.44,71.8,17700.0,59.2655,59.5558,59.2572,59.5558,17700.0
2015-04-07 09:50:00,71.79,71.94,71.77,71.92,34600.0,59.5475,59.6719,59.5309,59.6553,34600.0
2015-04-07 09:55:00,71.93,72.05,71.89,71.94,37700.0,59.6636,59.7631,59.6304,59.6719,37700.0
2015-04-07 10:00:00,71.94,72.0,71.92,71.95,53100.0,59.6719,59.7217,59.6553,59.6802,53100.0
2015-04-07 10:05:00,71.95,72.06,71.8,71.8,149900.0,59.6802,59.7714,59.5558,59.5558,149900.0
2015-04-07 10:10:00,71.8,71.97,71.8,71.92,29500.0,59.5558,59.6968,59.5558,59.6553,29500.0
2015-04-07 10:15:00,71.9,71.94,71.85,71.9,11100.0,59.6387,59.6719,59.5973,59.6387,11100.0
2015-04-07 10:20:00,71.91,72.08,71.91,72.02,28600.0,59.647,59.788,59.647,59.7383,28600.0
2015-04-07 10:25:00,72.0,72.02,71.84,71.87,56200.0,59.7217,59.7383,59.589,59.6138,56200.0
2015-04-07 10:30:00,71.87,72.0,71.86,72.0,54300.0,59.6138,59.7217,59.6055,59.7217,54300.0
2015-04-07 10:35:00,71.99,72.07,71.91,71.93,22100.0,59.7134,59.7797,59.647,59.6636,22100.0
2015-04-07 10:40:00,71.92,71.94,71.86,71.91,22200.0,59.6553,59.6719,59.6055,59.647,22200.0
2015-04-07 10:45:00,71.92,72.03,71.92,71.93,18400.0,59.6553,59.7466,59.6553,59.6636,18400.0
2015-04-07 10:50:00,71.92,71.92,71.85,71.89,16500.0,59.6553,59.6553,59.5973,59.6304,16500.0
2015-04-07 10:55:00,71.89,71.89,71.85,71.87,11000.0,59.6304,59.6304,59.5973,59.6138,11000.0
2015-04-07 11:00:00,71.87,71.91,71.85,71.88,26500.0,59.6138,59.647,59.5973,59.6221,26500.0
2015-04-07 11:05:00,71.87,71.91,71.86,71.88,10900.0,59.6138,59.647,59.6055,59.6221,10900.0
2015-04-07 11:10:00,71.87,71.92,71.84,71.87,28700.0,59.6138,59.6553,59.589,59.6138,28700.0
2015-04-07 11:15:00,71.84,71.85,71.77,71.79,23000.0,59.589,59.5973,59.5309,59.5475,23000.0
2015-04-07 11:20:00,71.78,71.83,71.77,71.83,17000.0,59.5392,59.5807,59.5309,59.5807,17000.0
2015-04-07 11:25:00,71.82,71.87,71.82,71.86,28800.0,59.5724,59.6138,59.5724,59.6055,28800.0
2015-04-07 11:30:00,71.86,71.91,71.86,71.88,19900.0,59.6055,59.647,59.6055,59.6221,19900.0
2015-04-07 11:35:00,71.88,71.91,71.84,71.84,22700.0,59.6221,59.647,59.589,59.589,22700.0
2015-04-07 11:40:00,71.84,71.88,71.82,71.85,34400.0,59.589,59.6221,59.5724,59.5973,34400.0
2015-04-07 11:45:00,71.86,71.86,71.8,71.8,20200.0,59.6055,59.6055,59.5558,59.5558,20200.0
2015-04-07 11:50:00,71.8,71.85,71.8,71.83,17400.0,59.5558,59.5973,59.5558,59.5807,17400.0
2015-04-07 11:55:00,71.83,71.88,71.82,71.85,10400.0,59.5807,59.6221,59.5724,59.5973,10400.0
2015-04-07 12:00:00,71.85,71.97,71.84,71.94,11700.0,59.5973,59.6968,59.589,59.6719,11700.0
2015-04-07 12:05:00,71.95,71.95,71.86,71.86,33100.0,59.6802,59.6802,59.6055,59.6055,33100.0
2015-04-07 12:10:00,71.86,71.94,71.83,71.93,19600.0,59.6055,59.6719,59.5807,59.6636,19600.0
2015-04-07 12:15:00,71.93,71.95,71.9,71.94,9000.0,59.6636,59.6802,59.6387,59.6719,9000.0
2015-04-07 12:20:00,71.94,72.0,71.94,71.99,16100.0,59.6719,59.7217,59.6719,59.7134,16100.0
2015-04-07 12:25:00,71.99,72.06,71.99,72.04,32000.0,59.7134,59.7714,59.7134,59.7549,32000.0
2015-04-07 12:30:00,72.05,72.05,71.97,71.98,13100.0,59.7631,59.7631,59.6968,59.7051,13100.0
2015-04-07 12:35:00,71.98,72.07,71.98,72.05,20200.0,59.7051,59.7797,59.7051,59.7631,20200.0
2015-04-07 12:40:00,72.02,72.04,71.98,72.0,16600.0,59.7383,59.7549,59.7051,59.7217,16600.0
2015-04-07 12:45:00,72.0,72.02,71.97,71.99,13700.0,59.7217,59.7383,59.6968,59.7134,13700.0
2015-04-07 12:50:00,71.99,72.0,71.97,72.0,13800.0,59.7134,59.7217,59.6968,59.7217,13800.0
2015-04-07 12:55:00,72.0,72.02,71.99,71.99,12000.0,59.7217,59.7383,59.7134,59.7134,12000.0
2015-04-07 13:00:00,72.0,72.03,71.97,72.02,15500.0,59.7217,59.7466,59.6968,59.7383,15500.0
2015-04-07 13:05:00,72.02,72.03,71.98,72.02,17000.0,59.7383,59.7466,59.7051,59.7383,17000.0
2015-04-07 13:10:00,72.02,72.02,71.97,71.99,22800.0,59.7383,59.7383,59.6968,59.7134,22800.0
2015-04-07 13:15:00,72.0,72.07,72.0,72.05,12400.0,59.7217,59.7797,59.7217,59.7631,12400.0
2015-04-07 13:20:00,72.04,72.05,71.99,72.0,15200.0,59.7549,59.7631,59.7134,59.7217,15200.0
2015-04-07 13:25:00,72.0,72.04,72.0,72.03,11100.0,59.7217,59.7549,59.7217,59.7466,11100.0
2015-04-07 13:30:00,72.04,72.04,72.02,72.03,16000.0,59.7549,59.7549,59.7383,59.7466,16000.0
2015-04-07 13:35:00,72.03,72.05,72.01,72.03,18300.0,59.7466,59.7631,59.73,59.7466,18300.0
2015-04-07 13:40:00,72.04,72.08,72.03,72.08,17000.0,59.7549,59.788,59.7466,59.788,17000.0
2015-04-07 13:45:00,72.08,72.08,72.0,72.01,12000.0,59.788,59.788,59.7217,59.73,12000.0
2015-04-07 13:50:00,72.01,72.02,72.0,72.01,28500.0,59.73,59.7383,59.7217,59.73,28500.0
2015-04-07 13:55:00,72.0,72.03,72.0,72.0,15200.0,59.7217,59.7466,59.7217,59.7217,15200.0
2015-04-07 14:00:00,72.01,72.03,72.0,72.02,19600.0,59.73,59.7466,59.7217,59.7383,19600.0
2015-04-07 14:05:00,72.02,72.07,72.02,72.06,12900.0,59.7383,59.7797,59.7383,59.7714,12900.0
2015-04-07 14:10:00,72.06,72.07,72.05,72.05,14900.0,59.7714,59.7797,59.7631,59.7631,14900.0
2015-04-07 14:15:00,72.05,72.06,72.0,72.0,27000.0,59.7631,59.7714,59.7217,59.7217,27000.0
2015-04-07 14:20:00,72.0,72.01,71.89,71.91,65100.0,59.7217,59.73,59.6304,59.647,65100.0
2015-04-07 14:25:00,71.91,71.95,71.89,71.92,21300.0,59.647,59.6802,59.6304,59.6553,21300.0
2015-04-07 14:30:00,71.93,71.96,71.88,71.89,24600.0,59.6636,59.6885,59.6221,59.6304,24600.0
2015-04-07 14:35:00,71.89,71.89,71.83,71.84,15700.0,59.6304,59.6304,59.5807,59.589,15700.0
2015-04-07 14:40:00,71.84,71.86,71.84,71.84,17600.0,59.589,59.6055,59.589,59.589,17600.0
2015-04-07 14:45:00,71.84,71.9,71.84,71.9,14600.0,59.589,59.6387,59.589,59.6387,14600.0
2015-04-07 14:50:00,71.89,71.94,71.85,71.91,64300.0,59.6304,59.6719,59.5973,59.647,64300.0
2015-04-07 14:55:00,71.91,71.94,71.89,71.9,44500.0,59.647,59.6719,59.6304,59.6387,44500.0
2015-04-07 15:00:00,71.9,71.93,71.89,71.92,50500.0,59.6387,59.6636,59.6304,59.6553,50500.0
2015-04-07 15:05:00,71.92,71.96,71.92,71.95,28100.0,59.6553,59.6885,59.6553,59.6802,28100.0
2015-04-07 15:10:00,71.95,71.96,71.92,71.92,34100.0,59.6802,59.6885,59.6553,59.6553,34100.0
2015-04-07 15:15:00,71.93,71.94,71.92,71.93,30300.0,59.6636,59.6719,59.6553,59.6636,30300.0
2015-04-07 15:20:00,71.93,71.93,71.86,71.87,50800.0,59.6636,59.6636,59.6055,59.6138,50800.0
2015-04-07 15:25:00,71.87,71.9,71.87,71.89,32200.0,59.6138,59.6387,59.6138,59.6304,32200.0
2015-04-07 15:30:00,71.89,71.9,71.85,71.86,43000.0,59.6304,59.6387,59.5973,59.6055,43000.0
2015-04-07 15:35:00,71.86,71.88,71.75,71.75,55500.0,59.6055,59.6221,59.5143,59.5143,55500.0
2015-04-07 15:40:00,71.74,71.75,71.68,71.71,53300.0,59.506,59.5143,59.4562,59.4811,53300.0
2015-04-07 15:45:00,71.7,71.76,71.66,71.76,106800.0,59.4728,59.5226,59.4397,59.5226,106800.0
2015-04-07 15:50:00,71.75,71.76,71.65,71.68,120200.0,59.5143,59.5226,59.4314,59.4562,120200.0
2015-04-07 15:55:00,71.68,71.79,71.68,71.7,222300.0,59.4562,59.5475,59.4562,59.4728,222300.0
2015-04-08 09:30:00,71.92,71.92,71.75,71.76,41900.0,59.6553,59.6553,59.5143,59.5226,41900.0
2015-04-08 09:35:00,71.75,72.06,71.75,72.03,47100.0,59.5143,59.7714,59.5143,59.7466,47100.0
2015-04-08 09:40:00,72.05,72.23,72.03,72.18,13400.0,59.7631,59.9125,59.7466,59.871,13400.0
2015-04-08 09:45:00,72.18,72.24,72.09,72.1,28200.0,59.871,59.9207,59.7963,59.8046,28200.0
2015-04-08 09:50:00,72.13,72.13,71.95,72.01,18400.0,59.8295,59.8295,59.6802,59.73,18400.0
2015-04-08 09:55:00,72.02,72.15,71.98,72.14,14500.0,59.7383,59.8461,59.7051,59.8378,14500.0
2015-04-08 10:00:00,72.14,72.15,71.87,71.88,19100.0,59.8378,59.8461,59.6138,59.6221,19100.0
2015-04-08 10:05:00,71.88,71.93,71.86,71.86,12800.0,59.6221,59.6636,59.6055,59.6055,12800.0
2015-04-08 10:10:00,71.85,71.9,71.8,71.84,19700.0,59.5973,59.6387,59.5558,59.589,19700.0
2015-04-08 10:15:00,71.81,71.88,71.8,71.88,11000.0,59.5641,59.6221,59.5558,59.6221,11000.0
2015-04-08 10:20:00,71.87,71.9,71.84,71.88,11000.0,59.6138,59.6387,59.589,59.6221,11000.0
2015-04-08 10:25:00,71.88,71.96,71.87,71.94,13700.0,59.6221,59.6885,59.6138,59.6719,13700.0
2015-04-08 10:30:00,71.93,71.93,71.86,71.88,11400.0,59.6636,59.6636,59.6055,59.6221,11400.0
2015-04-08 10:35:00,71.88,71.88,71.81,71.81,22300.0,59.6221,59.6221,59.5641,59.5641,22300.0
2015-04-08 10:40:00,71.81,71.81,71.54,71.62,53500.0,59.5641,59.5641,59.3401,59.4065,53500.0
2015-04-08 10:45:00,71.62,71.71,71.57,71.7,42400.0,59.4065,59.4811,59.365,59.4728,42400.0
2015-04-08 10:50:00,71.7,71.77,71.68,71.73,14300.0,59.4728,59.5309,59.4562,59.4977,14300.0
2015-04-08 10:55:00,71.74,71.76,71.69,71.73,16100.0,59.506,59.5226,59.4645,59.4977,16100.0
2015-04-08 11:00:00,71.74,71.81,71.7,71.75,16500.0,59.506,59.5641,59.4728,59.5143,16500.0
2015-04-08 11:05:00,71.76,71.8,71.74,71.76,12900.0,59.5226,59.5558,59.506,59.5226,12900.0
2015-04-08 11:10:00,71.76,71.8,71.73,71.8,15800.0,59.5226,59.5558,59.4977,59.5558,15800.0
2015-04-08 11:15:00,71.8,71.87,71.79,71.85,17900.0,59.5558,59.6138,59.5475,59.5973,17900.0
2015-04-08 11:20:00,71.85,71.87,71.77,71.79,20000.0,59.5973,59.6138,59.5309,59.5475,20000.0
2015-04-08 11:25:00,71.79,71.92,71.75,71.87,41400.0,59.5475,59.6553,59.5143,59.6138,41400.0
2015-04-08 11:30:00,71.88,72.01,71.87,71.99,32300.0,59.6221,59.73,59.6138,59.7134,32300.0
2015-04-08 11:35:00,71.98,72.07,71.94,72.01,25700.0,59.7051,59.7797,59.6719,59.73,25700.0
2015-04-08 11:40:00,72.02,72.15,72.01,72.13,18100.0,59.7383,59.8461,59.73,59.8295,18100.0
2015-04-08 11:45:00,72.15,72.19,72.1,72.14,49500.0,59.8461,59.8793,59.8046,59.8378,49500.0
2015-04-08 11:50:00,72.14,72.18,72.05,72.06,17600.0,59.8378,59.871,59.7631,59.7714,17600.0
2015-04-08 11:55:00,72.05,72.1,72.03,72.08,13900.0,59.7631,59.8046,59.7466,59.788,13900.0
2015-04-08 12:00:00,72.08,72.13,72.04,72.04,23600.0,59.788,59.8295,59.7549,59.7549,23600.0
2015-04-08 12:05:00,72.03,72.1,72.0,72.08,13600.0,59.7466,59.8046,59.7217,59.788,13600.0
2015-04-08 12:10:00,72.09,72.11,72.05,72.07,14000.0,59.7963,59.8129,59.7631,59.7797,14000.0
2015-04-08 12:15:00,72.08,72.11,72.07,72.11,17800.0,59.788,59.8129,59.7797,59.8129,17800.0
2015-04-08 12:20:00,72.1,72.13,72.05,72.06,17500.0,59.8046,59.8295,59.7631,59.7714,17500.0
2015-04-08 12:25:00,72.06,72.08,72.04,72.08,14800.0,59.7714,59.788,59.7549,59.788,14800.0
2015-04-08 12:30:00,72.07,72.07,71.99,72.05,19400.0,59.7797,59.7797,59.7134,59.7631,19400.0
2015-04-08 12:35:00,72.04,72.06,72.01,72.04,18900.0,59.7549,59.7714,59.73,59.7549,18900.0
2015-04-08 12:40:00,72.04,72.08,72.04,72.06,15000.0,59.7549,59.788,59.7549,59.7714,15000.0
2015-04-08 12:45:00,72.06,72.1,72.05,72.09,18100.0,59.7714,59.8046,59.7631,59.7963,18100.0
2015-04-08 12:50:00,72.1,72.12,71.98,71.99,162100.0,59.8046,59.8212,59.7051,59.7134,162100.0
2015-04-08 12:55:00,71.99,72.01,71.97,71.97,17000.0,59.7134,59.73,59.6968,59.6968,17000.0
2015-04-08 13:00:00,71.95,71.99,71.94,71.98,18900.0,59.6802,59.7134,59.6719,59.7051,18900.0
2015-04-08 13:05:00,71.99,72.08,71.99,72.06,37800.0,59.7134,59.788,59.7134,59.7714,37800.0
2015-04-08 13:10:00,72.07,72.08,72.05,72.05,58300.0,59.7797,59.788,59.7631,59.7631,58300.0
2015-04-08 13:15:00,72.04,72.08,72.0,72.05,94900.0,59.7549,59.788,59.7217,59.7631,94900.0
2015-04-08 13:20:00,72.06,72.13,72.05,72.11,25200.0,59.7714,59.8295,59.7631,59.8129,25200.0
2015-04-08 13:25:00,72.11,72.12,72.08,72.11,14600.0,59.8129,59.8212,59.788,59.8129,14600.0
2015-04-08 13:30:00,72.11,72.11,72.05,72.05,20000.0,59.8129,59.8129,59.7631,59.7631,20000.0
2015-04-08 13:35:00,72.05,72.11,72.04,72.05,24100.0,59.7631,59.8129,59.7549,59.7631,24100.0
2015-04-08 13:40:00,72.06,72.08,72.04,72.08,32900.0,59.7714,59.788,59.7549,59.788,32900.0
2015-04-08 13:45:00,72.07,72.11,72.05,72.09,32600.0,59.7797,59.8129,59.7631,59.7963,32600.0
2015-04-08 13:50:00,72.09,72.18,72.08,72.16,17600.0,59.7963,59.871,59.788,59.8544,17600.0
2015-04-08 13:55:00,72.16,72.16,72.1,72.1,17600.0,59.8544,59.8544,59.8046,59.8046,17600.0
2015-04-08 14:00:00,72.11,72.13,71.92,71.97,39300.0,59.8129,59.8295,59.6553,59.6968,39300.0
2015-04-08 14:05:00,71.96,72.0,71.75,71.78,39500.0,59.6885,59.7217,59.5143,59.5392,39500.0
2015-04-08 14:10:00,71.77,72.11,71.77,72.11,23100.0,59.5309,59.8129,59.5309,59.8129,23100.0
2015-04-08 14:15:00,72.1,72.25,72.07,72.16,26200.0,59.8046,59.929,59.7797,59.8544,26200.0
2015-04-08 14:20:00,72.18,72.28,72.15,72.19,17800.0,59.871,59.9539,59.8461,59.8793,17800.0
2015-04-08 14:25:00,72.21,72.22,72.18,72.2,25300.0,59.8959,59.9042,59.871,59.8876,25300.0
2015-04-08 14:30:00,72.22,72.22,72.18,72.22,26500.0,59.9042,59.9042,59.871,59.9042,26500.0
2015-04-08 14:35:00,72.22,72.26,72.15,72.2,22000.0,59.9042,59.9373,59.8461,59.8876,22000.0
2015-04-08 14:40:00,72.2,72.2,72.12,72.18,28200.0,59.8876,59.8876,59.8212,59.871,28200.0
2015-04-08 14:45:00,72.18,72.2,72.12,72.18,19400.0,59.871,59.8876,59.8212,59.871,19400.0
2015-04-08 14:50:00,72.18,72.23,72.03,72.06,58600.0,59.871,59.9125,59.7466,59.7714,58600.0
2015-04-08 14:55:00,72.06,72.13,72.03,72.12,30900.0,59.7714,59.8295,59.7466,59.8212,30900.0
2015-04-08 15:00:00,72.12,72.14,72.06,72.11,36100.0,59.8212,59.8378,59.7714,59.8129,36100.0
2015-04-08 15:05:00,72.11,72.13,72.08,72.09,31200.0,59.8129,59.8295,59.788,59.7963,31200.0
2015-04-08 15:10:00,72.08,72.1,72.04,72.08,36200.0,59.788,59.8046,59.7549,59.788,36200.0
2015-04-08 15:15:00,72.08,72.14,72.06,72.13,35700.0,59.788,59.8378,59.7714,59.8295,35700.0
2015-04-08 15:20:00,72.13,72.13,72.07,72.1,26000.0,59.8295,59.8295,59.7797,59.8046,26000.0
2015-04-08 15:25:00,72.11,72.16,72.09,72.09,27300.0,59.8129,59.8544,59.7963,59.7963,27300.0
2015-04-08 15:30:00,72.09,72.15,72.06,72.13,51100.0,59.7963,59.8461,59.7714,59.8295,51100.0
2015-04-08 15:35:00,72.13,72.19,72.12,72.16,51700.0,59.8295,59.8793,59.8212,59.8544,51700.0
2015-04-08 15:40:00,72.17,72.26,72.16,72.22,55800.0,59.8627,59.9373,59.8544,59.9042,55800.0
2015-04-08 15:45:00,72.22,72.23,72.14,72.16,72100.0,59.9042,59.9125,59.8378,59.8544,72100.0
2015-04-08 15:50:00,72.16,72.23,72.14,72.2,81000.0,59.8544,59.9125,59.8378,59.8876,81000.0
2015-04-08 15:55:00,72.19,72.19,72.12,72.16,203300.0,59.8793,59.8793,59.8212,59.8544,203300.0
2015-04-09 09:30:00,72.22,72.35,72.15,72.34,45500.0,59.9042,60.012,59.8461,60.0037,45500.0
2015-04-09 09:35:00,72.35,72.45,72.32,72.42,54300.0,60.012,60.0949,59.9871,60.0701,54300.0
2015-04-09 09:40:00,72.45,72.45,72.3,72.3,43700.0,60.0949,60.0949,59.9705,59.9705,43700.0
2015-04-09 09:45:00,72.32,72.39,72.14,72.14,12500.0,59.9871,60.0452,59.8378,59.8378,12500.0
2015-04-09 09:50:00,72.11,72.11,71.94,72.08,31600.0,59.8129,59.8129,59.6719,59.788,31600.0
2015-04-09 09:55:00,72.07,72.22,72.07,72.2,7700.0,59.7797,59.9042,59.7797,59.8876,7700.0
2015-04-09 10:00:00,72.2,72.37,72.17,72.36,24600.0,59.8876,60.0286,59.8627,60.0203,24600.0
2015-04-09 10:05:00,72.35,72.35,72.15,72.17,17800.0,60.012,60.012,59.8461,59.8627,17800.0
2015-04-09 10:10:00,72.16,72.28,72.1,72.26,14500.0,59.8544,59.9539,59.8046,59.9373,14500.0
2015-04-09 10:15:00,72.27,72.28,72.17,72.2,18900.0,59.9456,59.9539,59.8627,59.8876,18900.0
2015-04-09 10:20:00,72.2,72.21,72.08,72.15,15300.0,59.8876,59.8959,59.788,59.8461,15300.0
2015-04-09 10:25:00,72.13,72.14,72.08,72.11,18500.0,59.8295,59.8378,59.788,59.8129,18500.0
2015-04-09 10:30:00,72.12,72.16,72.07,72.1,23500.0,59.8212,59.8544,59.7797,59.8046,23500.0
2015-04-09 10:35:00,72.1,72.13,72.0,72.12,25200.0,59.8046,59.8295,59.7217,59.8212,25200.0
2015-04-09 10:40:00,72.12,72.13,72.05,72.08,53800.0,59.8212,59.8295,59.7631,59.788,53800.0
2015-04-09 10:45:00,72.09,72.15,72.07,72.1,37200.0,59.7963,59.8461,59.7797,59.8046,37200.0
2015-04-09 10:50:00,72.09,72.1,71.94,71.98,21200.0,59.7963,59.8046,59.6719,59.7051,21200.0
2015-04-09 10:55:00,71.98,72.06,71.95,72.05,32600.0,59.7051,59.7714,59.6802,59.7631,32600.0
2015-04-09 11:00:00,72.05,72.08,72.04,72.06,15000.0,59.7631,59.788,59.7549,59.7714,15000.0
2015-04-09 11:05:00,72.04,72.04,72.01,72.01,18900.0,59.7549,59.7549,59.73,59.73,18900.0
2015-04-09 11:10:00,72.0,72.0,71.93,71.98,35200.0,59.7217,59.7217,59.6636,59.7051,35200.0
2015-04-09 11:15:00,71.98,71.98,71.9,71.92,20400.0,59.7051,59.7051,59.6387,59.6553,20400.0
2015-04-09 11:20:00,71.91,71.95,71.9,71.9,40800.0,59.647,59.6802,59.6387,59.6387,40800.0
2015-04-09 11:25:00,71.9,72.04,71.9,72.04,38200.0,59.6387,59.7549,59.6387,59.7549,38200.0
2015-04-09 11:30:00,72.03,72.08,72.01,72.05,13200.0,59.7466,59.788,59.73,59.7631,13200.0
2015-04-09 11:35:00,72.07,72.1,72.05,72.06,12300.0,59.7797,59.8046,59.7631,59.7714,12300.0
2015-04-09 11:40:00,72.05,72.09,72.04,72.07,19600.0,59.7631,59.7963,59.7549,59.7797,19600.0
2015-04-09 11:45:00,72.08,72.14,72.08,72.14,21200.0,59.788,59.8378,59.788,59.8378,21200.0
2015-04-09 11:50:00,72.16,72.16,72.12,72.12,17400.0,59.8544,59.8544,59.8212,59.8212,17400.0
2015-04-09 11:55:00,72.11,72.11,72.03,72.04,18300.0,59.8129,59.8129,59.7466,59.7549,18300.0
2015-04-09 12:00:00,72.05,72.09,72.04,72.09,10500.0,59.7631,59.7963,59.7549,59.7963,10500.0
2015-04-09 12:05:00,72.08,72.1,72.06,72.09,7800.0,59.788,59.8046,59.7714,59.7963,7800.0
2015-04-09 12:10:00,72.09,72.12,72.08,72.12,10300.0,59.7963,59.8212,59.788,59.8212,10300.0
2015-04-09 12:15:00,72.12,72.15,72.09,72.13,28000.0,59.8212,59.8461,59.7963,59.8295,28000.0
2015-04-09 12:20:00,72.12,72.17,72.11,72.17,23200.0,59.8212,59.8627,59.8129,59.8627,23200.0
2015-04-09 12:25:00,72.17,72.28,72.16,72.27,13500.0,59.8627,59.9539,59.8544,59.9456,13500.0
2015-04-09 12:30:00,72.26,72.27,72.19,72.25,19400.0,59.9373,59.9456,59.8793,59.929,19400.0
2015-04-09 12:35:00,72.25,72.28,72.24,72.26,15700.0,59.929,59.9539,59.9207,59.9373,15700.0
2015-04-09 12:40:00,72.27,72.3,72.26,72.27,15300.0,59.9456,59.9705,59.9373,59.9456,15300.0
2015-04-09 12:45:00,72.29,72.31,72.27,72.3,14700.0,59.9622,59.9788,59.9456,59.9705,14700.0
2015-04-09 12:50:00,72.3,72.34,72.28,72.33,21300.0,59.9705,60.0037,59.9539,59.9954,21300.0
2015-04-09 12:55:00,72.33,72.37,72.29,72.37,15900.0,59.9954,60.0286,59.9622,60.0286,15900.0
2015-04-09 13:00:00,72.37,72.38,72.27,72.27,16700.0,60.0286,60.0369,59.9456,59.9456,16700.0
2015-04-09 13:05:00,72.28,72.31,72.28,72.3,21500.0,59.9539,59.9788,59.9539,59.9705,21500.0
2015-04-09 13:10:00,72.3,72.37,72.3,72.35,21800.0,59.9705,60.0286,59.9705,60.012,21800.0
2015-04-09 13:15:00,72.34,72.35,72.31,72.32,18200.0,60.0037,60.012,59.9788,59.9871,18200.0
2015-04-09 13:20:00,72.33,72.4,72.32,72.38,29500.0,59.9954,60.0535,59.9871,60.0369,29500.0
2015-04-09 13:25:00,72.4,72.42,72.34,72.34,28800.0,60.0535,60.0701,60.0037,60.0037,28800.0
2015-04-09 13:30:00,72.34,72.34,72.28,72.28,14500.0,60.0037,60.0037,59.9539,59.9539,14500.0
2015-04-09 13:35:00,72.28,72.29,72.23,72.23,24300.0,59.9539,59.9622,59.9125,59.9125,24300.0
2015-04-09 13:40:00,72.23,72.23,72.17,72.17,23100.0,59.9125,59.9125,59.8627,59.8627,23100.0
2015-04-09 13:45:00,72.18,72.19,72.15,72.15,25400.0,59.871,59.8793,59.8461,59.8461,25400.0
2015-04-09 13:50:00,72.15,72.23,72.15,72.2,19000.0,59.8461,59.9125,59.8461,59.8876,19000.0
2015-04-09 13:55:00,72.2,72.2,72.17,72.19,17800.0,59.8876,59.8876,59.8627,59.8793,17800.0
2015-04-09 14:00:00,72.19,72.23,72.18,72.21,14000.0,59.8793,59.9125,59.871,59.8959,14000.0
2015-04-09 14:05:00,72.21,72.21,72.13,72.14,19200.0,59.8959,59.8959,59.8295,59.8378,19200.0
2015-04-09 14:10:00,72.14,72.19,72.13,72.14,21400.0,59.8378,59.8793,59.8295,59.8378,21400.0
2015-04-09 14:15:00,72.13,72.14,72.1,72.14,43000.0,59.8295,59.8378,59.8046,59.8378,43000.0
2015-04-09 14:20:00,72.13,72.14,72.04,72.05,17100.0,59.8295,59.8378,59.7549,59.7631,17100.0
2015-04-09 14:25:00,72.04,72.12,72.04,72.1,25300.0,59.7549,59.8212,59.7549,59.8046,25300.0
2015-04-09 14:30:00,72.09,72.13,72.08,72.11,17900.0,59.7963,59.8295,59.788,59.8129,17900.0
2015-04-09 14:35:00,72.12,72.23,72.11,72.23,20700.0,59.8212,59.9125,59.8129,59.9125,20700.0
2015-04-09 14:40:00,72.23,72.27,72.21,72.22,19600.0,59.9125,59.9456,59.8959,59.9042,19600.0
2015-04-09 14:45:00,72.22,72.25,72.2,72.22,12900.0,59.9042,59.929,59.8876,59.9042,12900.0
2015-04-09 14:50:00,72.22,72.23,72.19,72.21,13600.0,59.9042,59.9125,59.8793,59.8959,13600.0
2015-04-09 14:55:00,72.22,72.26,72.2,72.25,41900.0,59.9042,59.9373,59.8876,59.929,41900.0
2015-04-09 15:00:00,72.25,72.36,72.25,72.31,20400.0,59.929,60.0203,59.929,59.9788,20400.0
2015-04-09 15:05:00,72.32,72.34,72.3,72.33,28300.0,59.9871,60.0037,59.9705,59.9954,28300.0
2015-04-09 15:10:00,72.34,72.53,72.33,72.47,44000.0,60.0037,60.1613,59.9954,60.1115,44000.0
2015-04-09 15:15:00,72.46,72.48,72.43,72.47,21900.0,60.1032,60.1198,60.0783,60.1115,21900.0
2015-04-09 15:20:00,72.48,72.53,72.47,72.51,24100.0,60.1198,60.1613,60.1115,60.1447,24100.0
2015-04-09 15:25:00,72.51,72.56,72.47,72.55,21200.0,60.1447,60.1862,60.1115,60.1779,21200.0
2015-04-09 15:30:00,72.55,72.56,72.37,72.37,41800.0,60.1779,60.1862,60.0286,60.0286,41800.0
2015-04-09 15:35:00,72.38,72.39,72.29,72.35,48800.0,60.0369,60.0452,59.9622,60.012,48800.0
2015-04-09 15:40:00,72.35,72.4,72.34,72.4,27900.0,60.012,60.0535,60.0037,60.0535,27900.0
2015-04-09 15:45:00,72.39,72.4,72.32,72.36,48800.0,60.0452,60.0535,59.9871,60.0203,48800.0
2015-04-09 15:50:00,72.36,72.42,72.35,72.38,65100.0,60.0203,60.0701,60.012,60.0369,65100.0
2015-04-09 15:55:00,72.38,72.43,72.36,72.37,121400.0,60.0369,60.0783,60.0203,60.0286,121400.0
2015-04-10 09:30:00,72.5,72.72,72.25,72.61,80000.0,60.1364,60.3189,59.929,60.2276,80000.0
2015-04-10 09:35:00,72.58,72.7,72.42,72.46,18100.0,60.2028,60.3023,60.0701,60.1032,18100.0
2015-04-10 09:40:00,72.48,72.55,72.4,72.41,45800.0,60.1198,60.1779,60.0535,60.0618,45800.0
2015-04-10 09:45:00,72.43,72.56,72.38,72.56,23000.0,60.0783,60.1862,60.0369,60.1862,23000.0
2015-04-10 09:50:00,72.61,72.74,72.6,72.71,48800.0,60.2276,60.3355,60.2194,60.3106,48800.0
2015-04-10 09:55:00,72.71,72.8,72.71,72.8,123900.0,60.3106,60.3852,60.3106,60.3852,123900.0
2015-04-10 10:00:00,72.8,72.95,72.79,72.85,25300.0,60.3852,60.5097,60.377,60.4267,25300.0
2015-04-10 10:05:00,72.86,72.92,72.78,72.86,35600.0,60.435,60.4848,60.3687,60.435,35600.0
2015-04-10 10:10:00,72.85,72.88,72.78,72.82,107400.0,60.4267,60.4516,60.3687,60.4018,107400.0
2015-04-10 10:15:00,72.82,72.9,72.81,72.82,25800.0,60.4018,60.4682,60.3935,60.4018,25800.0
2015-04-10 10:20:00,72.8,72.88,72.8,72.85,19400.0,60.3852,60.4516,60.3852,60.4267,19400.0
2015-04-10 10:25:00,72.84,72.9,72.84,72.84,16100.0,60.4184,60.4682,60.4184,60.4184,16100.0
2015-04-10 10:30:00,72.85,72.97,72.85,72.96,27100.0,60.4267,60.5263,60.4267,60.518,27100.0
2015-04-10 10:35:00,72.97,73.01,72.93,73.01,46700.0,60.5263,60.5594,60.4931,60.5594,46700.0
2015-04-10 10:40:00,73.02,73.05,73.0,73.03,28700.0,60.5677,60.5926,60.5511,60.576,28700.0
2015-04-10 10:45:00,73.03,73.1,72.99,73.01,16300.0,60.576,60.6341,60.5428,60.5594,16300.0
2015-04-10 10:50:00,73.01,73.11,73.0,73.1,17300.0,60.5594,60.6424,60.5511,60.6341,17300.0
2015-04-10 10:55:00,73.11,73.12,73.02,73.04,29800.0,60.6424,60.6507,60.5677,60.5843,29800.0
2015-04-10 11:00:00,73.03,73.18,73.03,73.15,81100.0,60.576,60.7004,60.576,60.6756,81100.0
2015-04-10 11:05:00,73.13,73.21,73.11,73.18,37400.0,60.659,60.7253,60.6424,60.7004,37400.0
2015-04-10 11:10:00,73.18,73.2,73.14,73.19,19400.0,60.7004,60.717,60.6673,60.7087,19400.0
2015-04-10 11:15:00,73.19,73.24,73.15,73.22,44700.0,60.7087,60.7502,60.6756,60.7336,44700.0
2015-04-10 11:20:00,73.22,73.29,73.22,73.28,23400.0,60.7336,60.7917,60.7336,60.7834,23400.0
2015-04-10 11:25:00,73.28,73.34,73.26,73.27,52600.0,60.7834,60.8332,60.7668,60.7751,52600.0
2015-04-10 11:30:00,73.28,73.36,73.26,73.34,26300.0,60.7834,60.8498,60.7668,60.8332,26300.0
2015-04-10 11:35:00,73.35,73.45,73.35,73.43,41200.0,60.8415,60.9244,60.8415,60.9078,41200.0
2015-04-10 11:40:00,73.44,73.53,73.43,73.51,23400.0,60.9161,60.9908,60.9078,60.9742,23400.0
2015-04-10 11:45:00,73.51,73.55,73.49,73.49,35200.0,60.9742,61.0073,60.9576,60.9576,35200.0
2015-04-10 11:50:00,73.49,73.56,73.46,73.54,39300.0,60.9576,61.0156,60.9327,60.9991,39300.0
2015-04-10 11:55:00,73.54,73.63,73.54,73.63,68800.0,60.9991,61.0737,60.9991,61.0737,68800.0
2015-04-10 12:00:00,73.63,73.65,73.55,73.55,60500.0,61.0737,61.0903,61.0073,61.0073,60500.0
2015-04-10 12:05:00,73.56,73.59,73.53,73.58,21200.0,61.0156,61.0405,60.9908,61.0322,21200.0
2015-04-10 12:10:00,73.58,73.71,73.58,73.7,100200.0,61.0322,61.1401,61.0322,61.1318,100200.0
2015-04-10 12:15:00,73.7,73.73,73.66,73.69,31600.0,61.1318,61.1567,61.0986,61.1235,31600.0
2015-04-10 12:20:00,73.69,73.75,73.69,73.74,31800.0,61.1235,61.1732,61.1235,61.1649,31800.0
2015-04-10 12:25:00,73.73,73.79,73.73,73.75,32000.0,61.1567,61.2064,61.1567,61.1732,32000.0
2015-04-10 12:30:00,73.75,73.79,73.75,73.76,21500.0,61.1732,61.2064,61.1732,61.1815,21500.0
2015-04-10 12:35:00,73.76,73.77,73.74,73.74,24900.0,61.1815,61.1898,61.1649,61.1649,24900.0
2015-04-10 12:40:00,73.74,73.74,73.67,73.67,36100.0,61.1649,61.1649,61.1069,61.1069,36100.0
2015-04-10 12:45:00,73.67,73.67,73.57,73.58,28100.0,61.1069,61.1069,61.0239,61.0322,28100.0
2015-04-10 12:50:00,73.57,73.64,73.56,73.63,25100.0,61.0239,61.082,61.0156,61.0737,25100.0
2015-04-10 12:55:00,73.62,73.65,73.6,73.64,25500.0,61.0654,61.0903,61.0488,61.082,25500.0
2015-04-10 13:00:00,73.65,73.72,73.65,73.69,22000.0,61.0903,61.1484,61.0903,61.1235,22000.0
2015-04-10 13:05:00,73.68,73.73,73.68,73.7,23600.0,61.1152,61.1567,61.1152,61.1318,23600.0
2015-04-10 13:10:00,73.7,73.72,73.64,73.64,15200.0,61.1318,61.1484,61.082,61.082,15200.0
2015-04-10 13:15:00,73.64,73.7,73.63,73.69,22800.0,61.082,61.1318,61.0737,61.1235,22800.0
2015-04-10 13:20:00,73.69,73.78,73.69,73.76,34900.0,61.1235,61.1981,61.1235,61.1815,34900.0
2015-04-10 13:25:00,73.77,73.77,73.73,73.73,19600.0,61.1898,61.1898,61.1567,61.1567,19600.0
2015-04-10 13:30:00,73.73,73.81,73.73,73.8,37900.0,61.1567,61.223,61.1567,61.2147,37900.0
2015-04-10 13:35:00,73.8,73.81,73.74,73.78,33400.0,61.2147,61.223,61.1649,61.1981,33400.0
2015-04-10 13:40:00,73.78,73.84,73.78,73.84,14000.0,61.1981,61.2479,61.1981,61.2479,14000.0
2015-04-10 13:45:00,73.83,73.89,73.83,73.87,20000.0,61.2396,61.2894,61.2396,61.2728,20000.0
2015-04-10 13:50:00,73.85,73.86,73.84,73.85,18700.0,61.2562,61.2645,61.2479,61.2562,18700.0
2015-04-10 13:55:00,73.84,73.88,73.84,73.88,13800.0,61.2479,61.2811,61.2479,61.2811,13800.0
2015-04-10 14:00:00,73.88,73.93,73.88,73.92,28100.0,61.2811,61.3225,61.2811,61.3143,28100.0
2015-04-10 14:05:00,73.93,73.97,73.86,73.87,44600.0,61.3225,61.3557,61.2645,61.2728,44600.0
2015-04-10 14:10:00,73.86,73.91,73.86,73.9,22600.0,61.2645,61.306,61.2645,61.2977,22600.0
2015-04-10 14:15:00,73.91,73.93,73.84,73.85,29700.0,61.306,61.3225,61.2479,61.2562,29700.0
2015-04-10 14:20:00,73.85,73.88,73.8,73.86,60600.0,61.2562,61.2811,61.2147,61.2645,60600.0
2015-04-10 14:25:00,73.85,73.88,73.84,73.84,40800.0,61.2562,61.2811,61.2479,61.2479,40800.0
2015-04-10 14:30:00,73.84,73.86,73.83,73.84,40400.0,61.2479,61.2645,61.2396,61.2479,40400.0
2015-04-10 14:35:00,73.84,73.91,73.83,73.9,52400.0,61.2479,61.306,61.2396,61.2977,52400.0
2015-04-10 14:40:00,73.89,73.97,73.89,73.95,33100.0,61.2894,61.3557,61.2894,61.3391,33100.0
2015-04-10 14:45:00,73.95,73.98,73.95,73.97,27500.0,61.3391,61.364,61.3391,61.3557,27500.0
2015-04-10 14:50:00,73.97,73.97,73.88,73.9,51500.0,61.3557,61.3557,61.2811,61.2977,51500.0
2015-04-10 14:55:00,73.9,73.91,73.85,73.85,38100.0,61.2977,61.306,61.2562,61.2562,38100.0
2015-04-10 15:00:00,73.86,73.87,73.83,73.84,51400.0,61.2645,61.2728,61.2396,61.2479,51400.0
2015-04-10 15:05:00,73.85,73.87,73.84,73.85,49800.0,61.2562,61.2728,61.2479,61.2562,49800.0
2015-04-10 15:10:00,73.84,73.86,73.81,73.81,58200.0,61.2479,61.2645,61.223,61.223,58200.0
2015-04-10 15:15:00,73.8,73.81,73.73,73.74,68000.0,61.2147,61.223,61.1567,61.1649,68000.0
2015-04-10 15:20:00,73.74,73.79,73.73,73.79,60500.0,61.1649,61.2064,61.1567,61.2064,60500.0
2015-04-10 15:25:00,73.78,73.84,73.78,73.83,98300.0,61.1981,61.2479,61.1981,61.2396,98300.0
2015-04-10 15:30:00,73.83,73.84,73.76,73.83,98100.0,61.2396,61.2479,61.1815,61.2396,98100.0
2015-04-10 15:35:00,73.82,73.88,73.81,73.88,56800.0,61.2313,61.2811,61.223,61.2811,56800.0
2015-04-10 15:40:00,73.87,73.9,73.83,73.89,67100.0,61.2728,61.2977,61.2396,61.2894,67100.0
2015-04-10 15:45:00,73.88,73.89,73.84,73.87,70400.0,61.2811,61.2894,61.2479,61.2728,70400.0
2015-04-10 15:50:00,73.86,73.87,73.81,73.84,116400.0,61.2645,61.2728,61.223,61.2479,116400.0
2015-04-10 15:55:00,73.84,73.94,73.83,73.93,156000.0,61.2479,61.3308,61.2396,61.3225,156000.0
2015-04-13 09:30:00,73.28,73.59,73.26,73.39,120600.0,60.7834,61.0405,60.7668,60.8746,120600.0
2015-04-13 09:35:00,73.38,73.46,73.15,73.23,65300.0,60.8663,60.9327,60.6756,60.7419,65300.0
2015-04-13 09:40:00,73.17,73.3,73.17,73.3,105800.0,60.6922,60.8,60.6922,60.8,105800.0
2015-04-13 09:45:00,73.31,73.43,73.29,73.36,38200.0,60.8083,60.9078,60.7917,60.8498,38200.0
2015-04-13 09:50:00,73.37,73.39,73.17,73.18,56000.0,60.858,60.8746,60.6922,60.7004,56000.0
2015-04-13 09:55:00,73.18,73.21,73.15,73.17,36800.0,60.7004,60.7253,60.6756,60.6922,36800.0
2015-04-13 10:00:00,73.16,73.22,73.14,73.17,39100.0,60.6839,60.7336,60.6673,60.6922,39100.0
2015-04-13 10:05:00,73.18,73.3,73.18,73.25,30100.0,60.7004,60.8,60.7004,60.7585,30100.0
2015-04-13 10:10:00,73.25,73.25,73.21,73.21,22700.0,60.7585,60.7585,60.7253,60.7253,22700.0
2015-04-13 10:15:00,73.21,73.26,73.2,73.25,33900.0,60.7253,60.7668,60.717,60.7585,33900.0
2015-04-13 10:20:00,73.25,73.43,73.23,73.4,51000.0,60.7585,60.9078,60.7419,60.8829,51000.0
2015-04-13 10:25:00,73.41,73.46,73.37,73.45,38600.0,60.8912,60.9327,60.858,60.9244,38600.0
2015-04-13 10:30:00,73.45,73.48,73.43,73.43,17500.0,60.9244,60.9493,60.9078,60.9078,17500.0
2015-04-13 10:35:00,73.44,73.46,73.39,73.4,18700.0,60.9161,60.9327,60.8746,60.8829,18700.0
2015-04-13 10:40:00,73.4,73.4,73.35,73.38,22900.0,60.8829,60.8829,60.8415,60.8663,22900.0
2015-04-13 10:45:00,73.39,73.43,73.35,73.36,25900.0,60.8746,60.9078,60.8415,60.8498,25900.0
2015-04-13 10:50:00,73.37,73.4,73.34,73.39,60600.0,60.858,60.8829,60.8332,60.8746,60600.0
2015-04-13 10:55:00,73.37,73.41,73.34,73.41,40300.0,60.858,60.8912,60.8332,60.8912,40300.0
2015-04-13 11:00:00,73.4,73.53,73.4,73.5,32100.0,60.8829,60.9908,60.8829,60.9659,32100.0
2015-04-13 11:05:00,73.52,73.54,73.48,73.53,27100.0,60.9825,60.9991,60.9493,60.9908,27100.0
2015-04-13 11:10:00,73.53,73.56,73.47,73.56,25400.0,60.9908,61.0156,60.941,61.0156,25400.0
2015-04-13 11:15:00,73.56,73.58,73.48,73.52,18900.0,61.0156,61.0322,60.9493,60.9825,18900.0
2015-04-13 11:20:00,73.51,73.6,73.51,73.58,32900.0,60.9742,61.0488,60.9742,61.0322,32900.0
2015-04-13 11:25:00,73.58,73.6,73.51,73.51,19000.0,61.0322,61.0488,60.9742,60.9742,19000.0
2015-04-13 11:30:00,73.52,73.56,73.5,73.5,15600.0,60.9825,61.0156,60.9659,60.9659,15600.0
2015-04-13 11:35:00,73.5,73.54,73.5,73.53,17200.0,60.9659,60.9991,60.9659,60.9908,17200.0
2015-04-13 11:40:00,73.51,73.53,73.47,73.51,17700.0,60.9742,60.9908,60.941,60.9742,17700.0
2015-04-13 11:45:00,73.52,73.53,73.42,73.42,47600.0,60.9825,60.9908,60.8995,60.8995,47600.0
2015-04-13 11:50:00,73.42,73.45,73.36,73.42,27600.0,60.8995,60.9244,60.8498,60.8995,27600.0
2015-04-13 11:55:00,73.41,73.42,73.29,73.3,19500.0,60.8912,60.8995,60.7917,60.8,19500.0
2015-04-13 12:00:00,73.31,73.35,73.3,73.32,40200.0,60.8083,60.8415,60.8,60.8166,40200.0
2015-04-13 12:05:00,73.33,73.34,73.29,73.31,24800.0,60.8249,60.8332,60.7917,60.8083,24800.0
2015-04-13 12:10:00,73.31,73.32,73.29,73.31,17900.0,60.8083,60.8166,60.7917,60.8083,17900.0
2015-04-13 12:15:00,73.31,73.38,73.3,73.34,43300.0,60.8083,60.8663,60.8,60.8332,43300.0
2015-04-13 12:20:00,73.35,73.39,73.29,73.3,45900.0,60.8415,60.8746,60.7917,60.8,45900.0
2015-04-13 12:25:00,73.3,73.32,73.25,73.28,18800.0,60.8,60.8166,60.7585,60.7834,18800.0
2015-04-13 12:30:00,73.28,73.34,73.25,73.34,17300.0,60.7834,60.8332,60.7585,60.8332,17300.0
2015-04-13 12:35:00,73.34,73.38,73.34,73.37,59800.0,60.8332,60.8663,60.8332,60.858,59800.0
2015-04-13 12:40:00,73.38,73.44,73.36,73.44,49200.0,60.8663,60.9161,60.8498,60.9161,49200.0
2015-04-13 12:45:00,73.45,73.5,73.44,73.49,15600.0,60.9244,60.9659,60.9161,60.9576,15600.0
2015-04-13 12:50:00,73.49,73.49,73.41,73.44,24400.0,60.9576,60.9576,60.8912,60.9161,24400.0
2015-04-13 12:55:00,73.44,73.44,73.36,73.37,13300.0,60.9161,60.9161,60.8498,60.858,13300.0
2015-04-13 13:00:00,73.36,73.4,73.36,73.39,23200.0,60.8498,60.8829,60.8498,60.8746,23200.0
2015-04-13 13:05:00,73.39,73.4,73.32,73.33,45700.0,60.8746,60.8829,60.8166,60.8249,45700.0
2015-04-13 13:10:00,73.32,73.38,73.29,73.36,30400.0,60.8166,60.8663,60.7917,60.8498,30400.0
2015-04-13 13:15:00,73.36,73.39,73.35,73.39,35400.0,60.8498,60.8746,60.8415,60.8746,35400.0
2015-04-13 13:20:00,73.38,73.39,73.24,73.24,41900.0,60.8663,60.8746,60.7502,60.7502,41900.0
2015-04-13 13:25:00,73.25,73.28,73.23,73.25,66600.0,60.7585,60.7834,60.7419,60.7585,66600.0
2015-04-13 13:30:00,73.24,73.25,73.11,73.17,24400.0,60.7502,60.7585,60.6424,60.6922,24400.0
2015-04-13 13:35:00,73.18,73.31,73.18,73.26,24400.0,60.7004,60.8083,60.7004,60.7668,24400.0
2015-04-13 13:40:00,73.26,73.27,73.19,73.25,45200.0,60.7668,60.7751,60.7087,60.7585,45200.0
2015-04-13 13:45:00,73.24,73.3,73.23,73.28,23600.0,60.7502,60.8,60.7419,60.7834,23600.0
2015-04-13 13:50:00,73.27,73.34,73.25,73.32,16600.0,60.7751,60.8332,60.7585,60.8166,16600.0
2015-04-13 13:55:00,73.32,73.37,73.28,73.34,24200.0,60.8166,60.858,60.7834,60.8332,24200.0
2015-04-13 14:00:00,73.34,73.36,73.31,73.36,14100.0,60.8332,60.8498,60.8083,60.8498,14100.0
2015-04-13 14:05:00,73.36,73.42,73.35,73.36,14700.0,60.8498,60.8995,60.8415,60.8498,14700.0
2015-04-13 14:10:00,73.36,73.4,73.34,73.37,17600.0,60.8498,60.8829,60.8332,60.858,17600.0
2015-04-13 14:15:00,73.36,73.41,73.35,73.4,31900.0,60.8498,60.8912,60.8415,60.8829,31900.0
2015-04-13 14:20:00,73.4,73.43,73.39,73.41,19400.0,60.8829,60.9078,60.8746,60.8912,19400.0
2015-04-13 14:25:00,73.4,73.44,73.4,73.4,15700.0,60.8829,60.9161,60.8829,60.8829,15700.0
2015-04-13 14:30:00,73.41,73.44,73.39,73.44,36100.0,60.8912,60.9161,60.8746,60.9161,36100.0
2015-04-13 14:35:00,73.43,73.44,73.39,73.42,15300.0,60.9078,60.9161,60.8746,60.8995,15300.0
2015-04-13 14:40:00,73.41,73.51,73.41,73.51,22800.0,60.8912,60.9742,60.8912,60.9742,22800.0
2015-04-13 14:45:00,73.51,73.51,73.43,73.43,54400.0,60.9742,60.9742,60.9078,60.9078,54400.0
2015-04-13 14:50:00,73.44,73.48,73.36,73.48,43500.0,60.9161,60.9493,60.8498,60.9493,43500.0
2015-04-13 14:55:00,73.47,73.54,73.46,73.52,42700.0,60.941,60.9991,60.9327,60.9825,42700.0
2015-04-13 15:00:00,73.53,73.55,73.5,73.55,55700.0,60.9908,61.0073,60.9659,61.0073,55700.0
2015-04-13 15:05:00,73.55,73.62,73.51,73.61,95800.0,61.0073,61.0654,60.9742,61.0571,95800.0
2015-04-13 15:10:00,73.61,73.64,73.6,73.61,84400.0,61.0571,61.082,61.0488,61.0571,84400.0
2015-04-13 15:15:00,73.61,73.61,73.55,73.58,140500.0,61.0571,61.0571,61.0073,61.0322,140500.0
2015-04-13 15:20:00,73.58,73.59,73.52,73.55,114000.0,61.0322,61.0405,60.9825,61.0073,114000.0
2015-04-13 15:25:00,73.54,73.56,73.47,73.5,84700.0,60.9991,61.0156,60.941,60.9659,84700.0
2015-04-13 15:30:00,73.51,73.56,73.49,73.52,73600.0,60.9742,61.0156,60.9576,60.9825,73600.0
2015-04-13 15:35:00,73.53,73.59,73.51,73.56,67300.0,60.9908,61.0405,60.9742,61.0156,67300.0
2015-04-13 15:40:00,73.56,73.64,73.54,73.63,80400.0,61.0156,61.082,60.9991,61.0737,80400.0
2015-04-13 15:45:00,73.62,73.62,73.5,73.53,117600.0,61.0654,61.0654,60.9659,60.9908,117600.0
2015-04-13 15:50:00,73.53,73.6,73.5,73.58,164300.0,60.9908,61.0488,60.9659,61.0322,164300.0
2015-04-13 15:55:00,73.58,73.62,73.53,73.54,306400.0,61.0322,61.0654,60.9908,60.9991,306400.0
2015-04-14 09:30:00,73.3,73.57,73.13,73.51,92000.0,60.8,61.0239,60.659,60.9742,92000.0
2015-04-14 09:35:00,73.5,73.5,73.2,73.2,45800.0,60.9659,60.9659,60.717,60.717,45800.0
2015-04-14 09:40:00,73.23,73.28,73.1,73.22,107900.0,60.7419,60.7834,60.6341,60.7336,107900.0
2015-04-14 09:45:00,73.26,73.28,73.1,73.26,79300.0,60.7668,60.7834,60.6341,60.7668,79300.0
2015-04-14 09:50:00,73.26,73.36,73.23,73.31,64100.0,60.7668,60.8498,60.7419,60.8083,64100.0
2015-04-14 09:55:00,73.29,73.4,73.25,73.27,63500.0,60.7917,60.8829,60.7585,60.7751,63500.0
2015-04-14 10:00:00,73.28,73.3,73.18,73.22,101400.0,60.7834,60.8,60.7004,60.7336,101400.0
2015-04-14 10:05:00,73.2,73.37,73.18,73.37,38400.0,60.717,60.858,60.7004,60.858,38400.0
2015-04-14 10:10:00,73.35,73.47,73.29,73.46,42500.0,60.8415,60.941,60.7917,60.9327,42500.0
2015-04-14 10:15:00,73.46,73.53,73.4,73.41,29300.0,60.9327,60.9908,60.8829,60.8912,29300.0
2015-04-14 10:20:00,73.43,73.47,73.37,73.37,33100.0,60.9078,60.941,60.858,60.858,33100.0
2015-04-14 10:25:00,73.4,73.42,73.33,73.37,17800.0,60.8829,60.8995,60.8249,60.858,17800.0
2015-04-14 10:30:00,73.37,73.4,73.28,73.29,28400.0,60.858,60.8829,60.7834,60.7917,28400.0
2015-04-14 10:35:00,73.28,73.37,73.22,73.37,23600.0,60.7834,60.858,60.7336,60.858,23600.0
2015-04-14 10:40:00,73.35,73.37,73.29,73.35,27900.0,60.8415,60.858,60.7917,60.8415,27900.0
2015-04-14 10:45:00,73.34,73.47,73.34,73.46,20900.0,60.8332,60.941,60.8332,60.9327,20900.0
2015-04-14 10:50:00,73.47,73.5,73.4,73.43,12000.0,60.941,60.9659,60.8829,60.9078,12000.0
2015-04-14 10:55:00,73.44,73.44,73.3,73.37,25200.0,60.9161,60.9161,60.8,60.858,25200.0
2015-04-14 11:00:00,73.37,73.41,73.29,73.31,55000.0,60.858,60.8912,60.7917,60.8083,55000.0
2015-04-14 11:05:00,73.31,73.36,73.29,73.34,19400.0,60.8083,60.8498,60.7917,60.8332,19400.0
2015-04-14 11:10:00,73.34,73.44,73.32,73.41,21400.0,60.8332,60.9161,60.8166,60.8912,21400.0
2015-04-14 11:15:00,73.41,73.47,73.38,73.39,35700.0,60.8912,60.941,60.8663,60.8746,35700.0
2015-04-14 11:20:00,73.38,73.39,73.28,73.28,55700.0,60.8663,60.8746,60.7834,60.7834,55700.0
2015-04-14 11:25:00,73.29,73.31,73.25,73.26,23700.0,60.7917,60.8083,60.7585,60.7668,23700.0
2015-04-14 11:30:00,73.26,73.39,73.26,73.39,15500.0,60.7668,60.8746,60.7668,60.8746,15500.0
2015-04-14 11:35:00,73.38,73.39,73.29,73.3,12200.0,60.8663,60.8746,60.7917,60.8,12200.0
2015-04-14 11:40:00,73.3,73.37,73.3,73.35,22300.0,60.8,60.858,60.8,60.8415,22300.0
2015-04-14 11:45:00,73.35,73.37,73.34,73.35,7200.0,60.8415,60.858,60.8332,60.8415,7200.0
2015-04-14 11:50:00,73.34,73.37,73.33,73.35,11000.0,60.8332,60.858,60.8249,60.8415,11000.0
2015-04-14 11:55:00,73.34,73.37,73.32,73.37,13400.0,60.8332,60.858,60.8166,60.858,13400.0
2015-04-14 12:00:00,73.37,73.39,73.36,73.38,8800.0,60.858,60.8746,60.8498,60.8663,8800.0
2015-04-14 12:05:00,73.38,73.45,73.37,73.44,17300.0,60.8663,60.9244,60.858,60.9161,17300.0
2015-04-14 12:10:00,73.44,73.45,73.43,73.44,6600.0,60.9161,60.9244,60.9078,60.9161,6600.0
2015-04-14 12:15:00,73.44,73.47,73.43,73.45,9600.0,60.9161,60.941,60.9078,60.9244,9600.0
2015-04-14 12:20:00,73.45,73.48,73.44,73.45,8400.0,60.9244,60.9493,60.9161,60.9244,8400.0
2015-04-14 12:25:00,73.46,73.48,73.42,73.42,9700.0,60.9327,60.9493,60.8995,60.8995,9700.0
2015-04-14 12:30:00,73.42,73.48,73.42,73.48,28200.0,60.8995,60.9493,60.8995,60.9493,28200.0
2015-04-14 12:35:00,73.49,73.54,73.48,73.49,16600.0,60.9576,60.9991,60.9493,60.9576,16600.0
2015-04-14 12:40:00,73.48,73.49,73.39,73.47,20200.0,60.9493,60.9576,60.8746,60.941,20200.0
2015-04-14 12:45:00,73.47,73.49,73.46,73.49,13600.0,60.941,60.9576,60.9327,60.9576,13600.0
2015-04-14 12:50:00,73.48,73.49,73.45,73.45,9500.0,60.9493,60.9576,60.9244,60.9244,9500.0
2015-04-14 12:55:00,73.45,73.52,73.44,73.5,28000.0,60.9244,60.9825,60.9161,60.9659,28000.0
2015-04-14 13:00:00,73.51,73.53,73.48,73.52,19300.0,60.9742,60.9908,60.9493,60.9825,19300.0
2015-04-14 13:05:00,73.53,73.57,73.51,73.56,25800.0,60.9908,61.0239,60.9742,61.0156,25800.0
2015-04-14 13:10:00,73.55,73.55,73.5,73.51,16400.0,61.0073,61.0073,60.9659,60.9742,16400.0
2015-04-14 13:15:00,73.51,73.53,73.45,73.53,13500.0,60.9742,60.9908,60.9244,60.9908,13500.0
2015-04-14 13:20:00,73.52,73.57,73.52,73.56,10200.0,60.9825,61.0239,60.9825,61.0156,10200.0
2015-04-14 13:25:00,73.57,73.61,73.53,73.61,77400.0,61.0239,61.0571,60.9908,61.0571,77400.0
2015-04-14 13:30:00,73.6,73.62,73.57,73.57,20500.0,61.0488,61.0654,61.0239,61.0239,20500.0
2015-04-14 13:35:00,73.58,73.75,73.57,73.65,83500.0,61.0322,61.1732,61.0239,61.0903,83500.0
2015-04-14 13:40:00,73.66,73.69,73.64,73.68,16600.0,61.0986,61.1235,61.082,61.1152,16600.0
2015-04-14 13:45:00,73.68,73.7,73.67,73.68,19800.0,61.1152,61.1318,61.1069,61.1152,19800.0
2015-04-14 13:50:00,73.68,73.69,73.65,73.68,17400.0,61.1152,61.1235,61.0903,61.1152,17400.0
2015-04-14 13:55:00,73.69,73.73,73.65,73.7,48500.0,61.1235,61.1567,61.0903,61.1318,48500.0
2015-04-14 14:00:00,73.69,73.69,73.61,73.63,15900.0,61.1235,61.1235,61.0571,61.0737,15900.0
2015-04-14 14:05:00,73.62,73.72,73.62,73.71,15900.0,61.0654,61.1484,61.0654,61.1401,15900.0
2015-04-14 14:10:00,73.7,73.71,73.64,73.65,34500.0,61.1318,61.1401,61.082,61.0903,34500.0
2015-04-14 14:15:00,73.64,73.72,73.64,73.7,24300.0,61.082,61.1484,61.082,61.1318,24300.0
2015-04-14 14:20:00,73.69,73.71,73.62,73.63,32800.0,61.1235,61.1401,61.0654,61.0737,32800.0
2015-04-14 14:25:00,73.63,73.71,73.62,73.71,24800.0,61.0737,61.1401,61.0654,61.1401,24800.0
2015-04-14 14:30:00,73.7,73.7,73.65,73.65,20000.0,61.1318,61.1318,61.0903,61.0903,20000.0
2015-04-14 14:35:00,73.64,73.65,73.55,73.57,35000.0,61.082,61.0903,61.0073,61.0239,35000.0
2015-04-14 14:40:00,73.56,73.56,73.5,73.51,27700.0,61.0156,61.0156,60.9659,60.9742,27700.0
2015-04-14 14:45:00,73.5,73.51,73.45,73.47,36800.0,60.9659,60.9742,60.9244,60.941,36800.0
2015-04-14 14:50:00,73.47,73.48,73.45,73.45,29300.0,60.941,60.9493,60.9244,60.9244,29300.0
2015-04-14 14:55:00,73.46,73.59,73.44,73.49,123200.0,60.9327,61.0405,60.9161,60.9576,123200.0
2015-04-14 15:00:00,73.5,73.62,73.5,73.56,24100.0,60.9659,61.0654,60.9659,61.0156,24100.0
2015-04-14 15:05:00,73.55,73.55,73.47,73.47,56600.0,61.0073,61.0073,60.941,60.941,56600.0
2015-04-14 15:10:00,73.47,73.5,73.46,73.46,29500.0,60.941,60.9659,60.9327,60.9327,29500.0
2015-04-14 15:15:00,73.47,73.52,73.46,73.49,41400.0,60.941,60.9825,60.9327,60.9576,41400.0
2015-04-14 15:20:00,73.5,73.51,73.45,73.47,76100.0,60.9659,60.9742,60.9244,60.941,76100.0
2015-04-14 15:25:00,73.47,73.49,73.42,73.47,63000.0,60.941,60.9576,60.8995,60.941,63000.0
2015-04-14 15:30:00,73.46,73.49,73.44,73.46,44400.0,60.9327,60.9576,60.9161,60.9327,44400.0
2015-04-14 15:35:00,73.46,73.49,73.43,73.47,106100.0,60.9327,60.9576,60.9078,60.941,106100.0
2015-04-14 15:40:00,73.48,73.5,73.46,73.48,104800.0,60.9493,60.9659,60.9327,60.9493,104800.0
2015-04-14 15:45:00,73.48,73.52,73.45,73.5,152200.0,60.9493,60.9825,60.9244,60.9659,152200.0
2015-04-14 15:50:00,73.49,73.49,73.43,73.45,160700.0,60.9576,60.9576,60.9078,60.9244,160700.0
2015-04-14 15:55:00,73.45,73.47,73.41,73.47,324700.0,60.9244,60.941,60.8912,60.941,324700.0
2015-04-15 09:30:00,73.54,73.62,73.3,73.51,173200.0,60.9991,61.0654,60.8,60.9742,173200.0
2015-04-15 09:35:00,73.54,73.62,73.41,73.51,67700.0,60.9991,61.0654,60.8912,60.9742,67700.0
2015-04-15 09:40:00,73.52,73.58,73.46,73.5,46700.0,60.9825,61.0322,60.9327,60.9659,46700.0
2015-04-15 09:45:00,73.5,73.67,73.43,73.67,41200.0,60.9659,61.1069,60.9078,61.1069,41200.0
2015-04-15 09:50:00,73.69,73.72,73.47,73.48,56000.0,61.1235,61.1484,60.941,60.9493,56000.0
2015-04-15 09:55:00,73.48,73.7,73.43,73.66,51700.0,60.9493,61.1318,60.9078,61.0986,51700.0
2015-04-15 10:00:00,73.68,73.74,73.66,73.66,33500.0,61.1152,61.1649,61.0986,61.0986,33500.0
2015-04-15 10:05:00,73.68,73.87,73.68,73.86,41400.0,61.1152,61.2728,61.1152,61.2645,41400.0
2015-04-15 10:10:00,73.87,73.87,73.81,73.86,24400.0,61.2728,61.2728,61.223,61.2645,24400.0
2015-04-15 10:15:00,73.86,73.98,73.86,73.97,28400.0,61.2645,61.364,61.2645,61.3557,28400.0
2015-04-15 10:20:00,73.96,74.02,73.91,73.99,34400.0,61.3474,61.3972,61.306,61.3723,34400.0
2015-04-15 10:25:00,73.98,73.99,73.72,73.82,107600.0,61.364,61.3723,61.1484,61.2313,107600.0
2015-04-15 10:30:00,73.82,73.84,73.68,73.71,22900.0,61.2313,61.2479,61.1152,61.1401,22900.0
2015-04-15 10:35:00,73.72,73.77,73.67,73.77,21600.0,61.1484,61.1898,61.1069,61.1898,21600.0
2015-04-15 10:40:00,73.77,73.79,73.63,73.66,38100.0,61.1898,61.2064,61.0737,61.0986,38100.0
2015-04-15 10:45:00,73.65,73.77,73.63,73.73,24600.0,61.0903,61.1898,61.0737,61.1567,24600.0
2015-04-15 10:50:00,73.72,73.85,73.71,73.81,29100.0,61.1484,61.2562,61.1401,61.223,29100.0
2015-04-15 10:55:00,73.81,73.85,73.76,73.82,78700.0,61.223,61.2562,61.1815,61.2313,78700.0
2015-04-15 11:00:00,73.81,73.85,73.78,73.8,19500.0,61.223,61.2562,61.1981,61.2147,19500.0
2015-04-15 11:05:00,73.8,73.84,73.77,73.8,16300.0,61.2147,61.2479,61.1898,61.2147,16300.0
2015-04-15 11:10:00,73.81,73.81,73.7,73.76,25700.0,61.223,61.223,61.1318,61.1815,25700.0
2015-04-15 11:15:00,73.75,73.76,73.63,73.67,19800.0,61.1732,61.1815,61.0737,61.1069,19800.0
2015-04-15 11:20:00,73.66,73.72,73.6,73.71,32100.0,61.0986,61.1484,61.0488,61.1401,32100.0
2015-04-15 11:25:00,73.7,73.76,73.66,73.67,112300.0,61.1318,61.1815,61.0986,61.1069,112300.0
2015-04-15 11:30:00,73.67,73.68,73.55,73.6,20500.0,61.1069,61.1152,61.0073,61.0488,20500.0
2015-04-15 11:35:00,73.6,73.68,73.6,73.64,42100.0,61.0488,61.1152,61.0488,61.082,42100.0
2015-04-15 11:40:00,73.65,73.72,73.64,73.71,33300.0,61.0903,61.1484,61.082,61.1401,33300.0
2015-04-15 11:45:00,73.7,73.72,73.67,73.68,22200.0,61.1318,61.1484,61.1069,61.1152,22200.0
2015-04-15 11:50:00,73.69,73.75,73.68,73.75,18300.0,61.1235,61.1732,61.1152,61.1732,18300.0
2015-04-15 11:55:00,73.76,73.83,73.75,73.83,19600.0,61.1815,61.2396,61.1732,61.2396,19600.0
2015-04-15 12:00:00,73.83,73.89,73.79,73.8,25700.0,61.2396,61.2894,61.2064,61.2147,25700.0
2015-04-15 12:05:00,73.78,73.79,73.73,73.76,16100.0,61.1981,61.2064,61.1567,61.1815,16100.0
2015-04-15 12:10:00,73.75,73.8,73.75,73.79,12300.0,61.1732,61.2147,61.1732,61.2064,12300.0
2015-04-15 12:15:00,73.78,73.8,73.75,73.76,21100.0,61.1981,61.2147,61.1732,61.1815,21100.0
2015-04-15 12:20:00,73.77,73.79,73.71,73.72,34600.0,61.1898,61.2064,61.1401,61.1484,34600.0
2015-04-15 12:25:00,73.73,73.73,73.66,73.73,19500.0,61.1567,61.1567,61.0986,61.1567,19500.0
2015-04-15 12:30:00,73.72,73.73,73.62,73.62,26300.0,61.1484,61.1567,61.0654,61.0654,26300.0
2015-04-15 12:35:00,73.63,73.69,73.62,73.68,43600.0,61.0737,61.1235,61.0654,61.1152,43600.0
2015-04-15 12:40:00,73.7,73.72,73.69,73.7,21300.0,61.1318,61.1484,61.1235,61.1318,21300.0
2015-04-15 12:45:00,73.7,73.74,73.69,73.7,19800.0,61.1318,61.1649,61.1235,61.1318,19800.0
2015-04-15 12:50:00,73.7,73.73,73.66,73.67,24000.0,61.1318,61.1567,61.0986,61.1069,24000.0
2015-04-15 12:55:00,73.67,73.69,73.65,73.66,15000.0,61.1069,61.1235,61.0903,61.0986,15000.0
2015-04-15 13:00:00,73.66,73.66,73.61,73.62,20800.0,61.0986,61.0986,61.0571,61.0654,20800.0
2015-04-15 13:05:00,73.62,73.64,73.61,73.64,21600.0,61.0654,61.082,61.0571,61.082,21600.0
2015-04-15 13:10:00,73.65,73.69,73.64,73.65,37700.0,61.0903,61.1235,61.082,61.0903,37700.0
2015-04-15 13:15:00,73.64,73.71,73.63,73.7,15600.0,61.082,61.1401,61.0737,61.1318,15600.0
2015-04-15 13:20:00,73.71,73.77,73.7,73.76,14300.0,61.1401,61.1898,61.1318,61.1815,14300.0
2015-04-15 13:25:00,73.76,73.88,73.73,73.85,30300.0,61.1815,61.2811,61.1567,61.2562,30300.0
2015-04-15 13:30:00,73.85,73.88,73.75,73.79,18200.0,61.2562,61.2811,61.1732,61.2064,18200.0
2015-04-15 13:35:00,73.79,73.81,73.73,73.75,32100.0,61.2064,61.223,61.1567,61.1732,32100.0
2015-04-15 13:40:00,73.76,73.8,73.75,73.78,16500.0,61.1815,61.2147,61.1732,61.1981,16500.0
2015-04-15 13:45:00,73.77,73.85,73.77,73.83,22400.0,61.1898,61.2562,61.1898,61.2396,22400.0
2015-04-15 13:50:00,73.83,73.84,73.82,73.83,15900.0,61.2396,61.2479,61.2313,61.2396,15900.0
2015-04-15 13:55:00,73.83,73.83,73.77,73.78,30700.0,61.2396,61.2396,61.1898,61.1981,30700.0
2015-04-15 14:00:00,73.78,73.87,73.78,73.87,32600.0,61.1981,61.2728,61.1981,61.2728,32600.0
2015-04-15 14:05:00,73.86,73.91,73.86,73.87,30900.0,61.2645,61.306,61.2645,61.2728,30900.0
2015-04-15 14:10:00,73.87,73.9,73.83,73.83,20100.0,61.2728,61.2977,61.2396,61.2396,20100.0
2015-04-15 14:15:00,73.84,73.86,73.83,73.84,30100.0,61.2479,61.2645,61.2396,61.2479,30100.0
2015-04-15 14:20:00,73.83,73.84,73.76,73.76,36800.0,61.2396,61.2479,61.1815,61.1815,36800.0
2015-04-15 14:25:00,73.76,73.82,73.72,73.81,43800.0,61.1815,61.2313,61.1484,61.223,43800.0
2015-04-15 14:30:00,73.8,73.83,73.72,73.72,33100.0,61.2147,61.2396,61.1484,61.1484,33100.0
2015-04-15 14:35:00,73.72,73.72,73.68,73.71,62100.0,61.1484,61.1484,61.1152,61.1401,62100.0
2015-04-15 14:40:00,73.7,73.73,73.65,73.71,55500.0,61.1318,61.1567,61.0903,61.1401,55500.0
2015-04-15 14:45:00,73.7,73.74,73.68,73.73,39800.0,61.1318,61.1649,61.1152,61.1567,39800.0
2015-04-15 14:50:00,73.73,73.73,73.68,73.68,34200.0,61.1567,61.1567,61.1152,61.1152,34200.0
2015-04-15 14:55:00,73.68,73.71,73.67,73.67,33200.0,61.1152,61.1401,61.1069,61.1069,33200.0
2015-04-15 15:00:00,73.67,73.77,73.67,73.75,63200.0,61.1069,61.1898,61.1069,61.1732,63200.0
2015-04-15 15:05:00,73.74,73.75,73.63,73.63,77600.0,61.1649,61.1732,61.0737,61.0737,77600.0
2015-04-15 15:10:00,73.63,73.68,73.63,73.65,58000.0,61.0737,61.1152,61.0737,61.0903,58000.0
2015-04-15 15:15:00,73.65,73.69,73.64,73.67,68400.0,61.0903,61.1235,61.082,61.1069,68400.0
2015-04-15 15:20:00,73.67,73.68,73.64,73.65,52300.0,61.1069,61.1152,61.082,61.0903,52300.0
2015-04-15 15:25:00,73.64,73.68,73.64,73.67,56400.0,61.082,61.1152,61.082,61.1069,56400.0
2015-04-15 15:30:00,73.66,73.7,73.66,73.67,82200.0,61.0986,61.1318,61.0986,61.1069,82200.0
2015-04-15 15:35:00,73.68,73.7,73.67,73.68,81200.0,61.1152,61.1318,61.1069,61.1152,81200.0
2015-04-15 15:40:00,73.68,73.72,73.68,73.69,108300.0,61.1152,61.1484,61.1152,61.1235,108300.0
2015-04-15 15:45:00,73.69,73.72,73.67,73.7,220600.0,61.1235,61.1484,61.1069,61.1318,220600.0
2015-04-15 15:50:00,73.7,73.74,73.7,73.7,156200.0,61.1318,61.1649,61.1318,61.1318,156200.0
2015-04-15 15:55:00,73.7,73.72,73.66,73.7,290800.0,61.1318,61.1484,61.0986,61.1318,290800.0
2015-04-16 09:30:00,73.61,73.87,73.54,73.82,74900.0,61.0571,61.2728,60.9991,61.2313,74900.0
2015-04-16 09:35:00,73.86,74.0,73.77,73.91,31300.0,61.2645,61.3806,61.1898,61.306,31300.0
2015-04-16 09:40:00,73.89,73.94,73.8,73.91,35100.0,61.2894,61.3308,61.2147,61.306,35100.0
2015-04-16 09:45:00,73.89,73.93,73.81,73.81,20100.0,61.2894,61.3225,61.223,61.223,20100.0
2015-04-16 09:50:00,73.8,73.81,73.59,73.6,15300.0,61.2147,61.223,61.0405,61.0488,15300.0
2015-04-16 09:55:00,73.6,73.71,73.58,73.64,22700.0,61.0488,61.1401,61.0322,61.082,22700.0
2015-04-16 10:00:00,73.65,73.77,73.64,73.76,24900.0,61.0903,61.1898,61.082,61.1815,24900.0
2015-04-16 10:05:00,73.76,73.76,73.65,73.69,26300.0,61.1815,61.1815,61.0903,61.1235,26300.0
2015-04-16 10:10:00,73.74,73.81,73.72,73.76,22400.0,61.1649,61.223,61.1484,61.1815,22400.0
2015-04-16 10:15:00,73.77,73.84,73.74,73.81,25900.0,61.1898,61.2479,61.1649,61.223,25900.0
2015-04-16 10:20:00,73.81,73.83,73.71,73.76,29100.0,61.223,61.2396,61.1401,61.1815,29100.0
2015-04-16 10:25:00,73.76,73.76,73.59,73.63,18100.0,61.1815,61.1815,61.0405,61.0737,18100.0
2015-04-16 10:30:00,73.61,73.64,73.56,73.57,24000.0,61.0571,61.082,61.0156,61.0239,24000.0
2015-04-16 10:35:00,73.56,73.62,73.56,73.6,37700.0,61.0156,61.0654,61.0156,61.0488,37700.0
2015-04-16 10:40:00,73.61,73.68,73.58,73.65,34000.0,61.0571,61.1152,61.0322,61.0903,34000.0
2015-04-16 10:45:00,73.64,73.71,73.63,73.67,32600.0,61.082,61.1401,61.0737,61.1069,32600.0
2015-04-16 10:50:00,73.67,73.7,73.63,73.66,25300.0,61.1069,61.1318,61.0737,61.0986,25300.0
2015-04-16 10:55:00,73.68,73.7,73.64,73.65,26500.0,61.1152,61.1318,61.082,61.0903,26500.0
2015-04-16 11:00:00,73.65,73.68,73.63,73.67,22500.0,61.0903,61.1152,61.0737,61.1069,22500.0
2015-04-16 11:05:00,73.68,73.7,73.63,73.67,15000.0,61.1152,61.1318,61.0737,61.1069,15000.0
2015-04-16 11:10:00,73.66,73.68,73.63,73.63,22300.0,61.0986,61.1152,61.0737,61.0737,22300.0
2015-04-16 11:15:00,73.62,73.66,73.61,73.61,25100.0,61.0654,61.0986,61.0571,61.0571,25100.0
2015-04-16 11:20:00,73.59,73.62,73.56,73.6,16200.0,61.0405,61.0654,61.0156,61.0488,16200.0
2015-04-16 11:25:00,73.59,73.6,73.52,73.52,17000.0,61.0405,61.0488,60.9825,60.9825,17000.0
2015-04-16 11:30:00,73.52,73.55,73.5,73.54,18100.0,60.9825,61.0073,60.9659,60.9991,18100.0
2015-04-16 11:35:00,73.55,73.61,73.55,73.6,26700.0,61.0073,61.0571,61.0073,61.0488,26700.0
2015-04-16 11:40:00,73.61,73.61,73.52,73.55,16300.0,61.0571,61.0571,60.9825,61.0073,16300.0
2015-04-16 11:45:00,73.55,73.6,73.52,73.59,9000.0,61.0073,61.0488,60.9825,61.0405,9000.0
2015-04-16 11:50:00,73.58,73.62,73.57,73.62,29700.0,61.0322,61.0654,61.0239,61.0654,29700.0
2015-04-16 11:55:00,73.61,73.63,73.6,73.61,18000.0,61.0571,61.0737,61.0488,61.0571,18000.0
2015-04-16 12:00:00,73.61,73.69,73.61,73.68,61500.0,61.0571,61.1235,61.0571,61.1152,61500.0
2015-04-16 12:05:00,73.69,73.75,73.67,73.7,32900.0,61.1235,61.1732,61.1069,61.1318,32900.0
2015-04-16 12:10:00,73.7,73.74,73.7,73.71,15400.0,61.1318,61.1649,61.1318,61.1401,15400.0
2015-04-16 12:15:00,73.72,73.72,73.6,73.6,17400.0,61.1484,61.1484,61.0488,61.0488,17400.0
2015-04-16 12:20:00,73.6,73.65,73.59,73.63,20200.0,61.0488,61.0903,61.0405,61.0737,20200.0
2015-04-16 12:25:00,73.63,73.63,73.58,73.58,28700.0,61.0737,61.0737,61.0322,61.0322,28700.0
2015-04-16 12:30:00,73.59,73.67,73.57,73.59,32600.0,61.0405,61.1069,61.0239,61.0405,32600.0
2015-04-16 12:35:00,73.6,73.63,73.53,73.53,10100.0,61.0488,61.0737,60.9908,60.9908,10100.0
2015-04-16 12:40:00,73.53,73.53,73.47,73.52,11100.0,60.9908,60.9908,60.941,60.9825,11100.0
2015-04-16 12:45:00,73.52,73.59,73.52,73.56,20100.0,60.9825,61.0405,60.9825,61.0156,20100.0
2015-04-16 12:50:00,73.56,73.58,73.54,73.57,10700.0,61.0156,61.0322,60.9991,61.0239,10700.0
2015-04-16 12:55:00,73.56,73.62,73.55,73.61,30400.0,61.0156,61.0654,61.0073,61.0571,30400.0
2015-04-16 13:00:00,73.61,73.62,73.56,73.57,26600.0,61.0571,61.0654,61.0156,61.0239,26600.0
2015-04-16 13:05:00,73.58,73.65,73.56,73.58,27100.0,61.0322,61.0903,61.0156,61.0322,27100.0
2015-04-16 13:10:00,73.58,73.59,73.53,73.56,20900.0,61.0322,61.0405,60.9908,61.0156,20900.0
2015-04-16 13:15:00,73.56,73.61,73.54,73.61,57000.0,61.0156,61.0571,60.9991,61.0571,57000.0
2015-04-16 13:20:00,73.62,73.62,73.53,73.53,15300.0,61.0654,61.0654,60.9908,60.9908,15300.0
2015-04-16 13:25:00,73.52,73.55,73.5,73.51,8800.0,60.9825,61.0073,60.9659,60.9742,8800.0
2015-04-16 13:30:00,73.5,73.51,73.45,73.49,15100.0,60.9659,60.9742,60.9244,60.9576,15100.0
2015-04-16 13:35:00,73.49,73.55,73.49,73.55,38200.0,60.9576,61.0073,60.9576,61.0073,38200.0
2015-04-16 13:40:00,73.57,73.59,73.53,73.56,11700.0,61.0239,61.0405,60.9908,61.0156,11700.0
2015-04-16 13:45:00,73.57,73.65,73.56,73.63,37800.0,61.0239,61.0903,61.0156,61.0737,37800.0
2015-04-16 13:50:00,73.62,73.65,73.61,73.63,18600.0,61.0654,61.0903,61.0571,61.0737,18600.0
2015-04-16 13:55:00,73.62,73.65,73.59,73.62,56000.0,61.0654,61.0903,61.0405,61.0654,56000.0
2015-04-16 14:00:00,73.62,73.63,73.53,73.58,17400.0,61.0654,61.0737,60.9908,61.0322,17400.0
2015-04-16 14:05:00,73.58,73.58,73.51,73.51,15400.0,61.0322,61.0322,60.9742,60.9742,15400.0
2015-04-16 14:10:00,73.53,73.56,73.49,73.5,39000.0,60.9908,61.0156,60.9576,60.9659,39000.0
2015-04-16 14:15:00,73.5,73.51,73.46,73.47,21000.0,60.9659,60.9742,60.9327,60.941,21000.0
2015-04-16 14:20:00,73.47,73.49,73.44,73.45,15200.0,60.941,60.9576,60.9161,60.9244,15200.0
2015-04-16 14:25:00,73.44,73.47,73.44,73.44,24900.0,60.9161,60.941,60.9161,60.9161,24900.0
2015-04-16 14:30:00,73.43,73.43,73.39,73.41,35600.0,60.9078,60.9078,60.8746,60.8912,35600.0
2015-04-16 14:35:00,73.42,73.5,73.41,73.5,28800.0,60.8995,60.9659,60.8912,60.9659,28800.0
2015-04-16 14:40:00,73.5,73.55,73.48,73.53,39400.0,60.9659,61.0073,60.9493,60.9908,39400.0
2015-04-16 14:45:00,73.53,73.54,73.48,73.51,19500.0,60.9908,60.9991,60.9493,60.9742,19500.0
2015-04-16 14:50:00,73.52,73.55,73.52,73.54,15600.0,60.9825,61.0073,60.9825,60.9991,15600.0
2015-04-16 14:55:00,73.55,73.55,73.51,73.51,29700.0,61.0073,61.0073,60.9742,60.9742,29700.0
2015-04-16 15:00:00,73.52,73.59,73.51,73.55,64100.0,60.9825,61.0405,60.9742,61.0073,64100.0
2015-04-16 15:05:00,73.54,73.59,73.51,73.58,22200.0,60.9991,61.0405,60.9742,61.0322,22200.0
2015-04-16 15:10:00,73.59,73.6,73.55,73.59,31600.0,61.0405,61.0488,61.0073,61.0405,31600.0
2015-04-16 15:15:00,73.59,73.6,73.57,73.57,35400.0,61.0405,61.0488,61.0239,61.0239,35400.0
2015-04-16 15:20:00,73.57,73.6,73.54,73.55,46000.0,61.0239,61.0488,60.9991,61.0073,46000.0
2015-04-16 15:25:00,73.54,73.59,73.54,73.56,74100.0,60.9991,61.0405,60.9991,61.0156,74100.0
2015-04-16 15:30:00,73.56,73.58,73.53,73.56,42400.0,61.0156,61.0322,60.9908,61.0156,42400.0
2015-04-16 15:35:00,73.56,73.6,73.55,73.59,48300.0,61.0156,61.0488,61.0073,61.0405,48300.0
2015-04-16 15:40:00,73.59,73.59,73.52,73.56,40700.0,61.0405,61.0405,60.9825,61.0156,40700.0
2015-04-16 15:45:00,73.56,73.56,73.51,73.56,61700.0,61.0156,61.0156,60.9742,61.0156,61700.0
2015-04-16 15:50:00,73.55,73.56,73.48,73.5,68000.0,61.0073,61.0156,60.9493,60.9659,68000.0
2015-04-16 15:55:00,73.5,73.53,73.47,73.5,155700.0,60.9659,60.9908,60.941,60.9659,155700.0
2015-04-17 09:30:00,73.01,73.2,73.0,73.05,301300.0,60.5594,60.717,60.5511,60.5926,301300.0
2015-04-17 09:35:00,73.01,73.09,72.97,73.0,21000.0,60.5594,60.6258,60.5263,60.5511,21000.0
2015-04-17 09:40:00,73.03,73.06,72.61,72.66,36400.0,60.576,60.6009,60.2276,60.2691,36400.0
2015-04-17 09:45:00,72.65,72.91,72.55,72.85,30600.0,60.2608,60.4765,60.1779,60.4267,30600.0
2015-04-17 09:50:00,72.86,72.98,72.76,72.89,24900.0,60.435,60.5346,60.3521,60.4599,24900.0
2015-04-17 09:55:00,72.91,72.92,72.74,72.78,36800.0,60.4765,60.4848,60.3355,60.3687,36800.0
2015-04-17 10:00:00,72.78,72.81,72.51,72.58,32700.0,60.3687,60.3935,60.1447,60.2028,32700.0
2015-04-17 10:05:00,72.58,72.7,72.5,72.6,79200.0,60.2028,60.3023,60.1364,60.2194,79200.0
2015-04-17 10:10:00,72.6,72.63,72.51,72.55,25800.0,60.2194,60.2442,60.1447,60.1779,25800.0
2015-04-17 10:15:00,72.54,72.62,72.53,72.58,63500.0,60.1696,60.2359,60.1613,60.2028,63500.0
2015-04-17 10:20:00,72.57,72.57,72.35,72.46,53900.0,60.1945,60.1945,60.012,60.1032,53900.0
2015-04-17 10:25:00,72.47,72.54,72.42,72.5,27600.0,60.1115,60.1696,60.0701,60.1364,27600.0
2015-04-17 10:30:00,72.52,72.55,72.44,72.55,16500.0,60.153,60.1779,60.0866,60.1779,16500.0
2015-04-17 10:35:00,72.54,72.57,72.42,72.46,34000.0,60.1696,60.1945,60.0701,60.1032,34000.0
2015-04-17 10:40:00,72.46,72.56,72.44,72.52,16900.0,60.1032,60.1862,60.0866,60.153,16900.0
2015-04-17 10:45:00,72.55,72.55,72.44,72.44,14000.0,60.1779,60.1779,60.0866,60.0866,14000.0
2015-04-17 10:50:00,72.44,72.45,72.31,72.32,28500.0,60.0866,60.0949,59.9788,59.9871,28500.0
2015-04-17 10:55:00,72.32,72.34,72.25,72.26,15600.0,59.9871,60.0037,59.929,59.9373,15600.0
2015-04-17 11:00:00,72.25,72.3,72.19,72.21,29600.0,59.929,59.9705,59.8793,59.8959,29600.0
2015-04-17 11:05:00,72.2,72.31,72.16,72.31,47900.0,59.8876,59.9788,59.8544,59.9788,47900.0
2015-04-17 11:10:00,72.3,72.31,72.24,72.28,15300.0,59.9705,59.9788,59.9207,59.9539,15300.0
2015-04-17 11:15:00,72.27,72.29,72.21,72.28,25000.0,59.9456,59.9622,59.8959,59.9539,25000.0
2015-04-17 11:20:00,72.28,72.43,72.27,72.4,36500.0,59.9539,60.0783,59.9456,60.0535,36500.0
2015-04-17 11:25:00,72.39,72.48,72.38,72.43,23600.0,60.0452,60.1198,60.0369,60.0783,23600.0
2015-04-17 11:30:00,72.45,72.47,72.32,72.33,24700.0,60.0949,60.1115,59.9871,59.9954,24700.0
2015-04-17 11:35:00,72.34,72.41,72.31,72.4,30700.0,60.0037,60.0618,59.9788,60.0535,30700.0
2015-04-17 11:40:00,72.41,72.43,72.37,72.43,20800.0,60.0618,60.0783,60.0286,60.0783,20800.0
2015-04-17 11:45:00,72.44,72.52,72.42,72.52,17100.0,60.0866,60.153,60.0701,60.153,17100.0
2015-04-17 11:50:00,72.54,72.6,72.52,72.59,42300.0,60.1696,60.2194,60.153,60.2111,42300.0
2015-04-17 11:55:00,72.6,72.68,72.57,72.64,28100.0,60.2194,60.2857,60.1945,60.2525,28100.0
2015-04-17 12:00:00,72.65,72.69,72.63,72.65,17200.0,60.2608,60.294,60.2442,60.2608,17200.0
2015-04-17 12:05:00,72.64,72.68,72.6,72.61,14800.0,60.2525,60.2857,60.2194,60.2276,14800.0
2015-04-17 12:10:00,72.61,72.73,72.6,72.72,47000.0,60.2276,60.3272,60.2194,60.3189,47000.0
2015-04-17 12:15:00,72.73,72.73,72.62,72.65,18900.0,60.3272,60.3272,60.2359,60.2608,18900.0
2015-04-17 12:20:00,72.63,72.69,72.62,72.62,65300.0,60.2442,60.294,60.2359,60.2359,65300.0
2015-04-17 12:25:00,72.63,72.66,72.57,72.59,33000.0,60.2442,60.2691,60.1945,60.2111,33000.0
2015-04-17 12:30:00,72.58,72.58,72.48,72.52,15000.0,60.2028,60.2028,60.1198,60.153,15000.0
2015-04-17 12:35:00,72.5,72.56,72.49,72.51,9700.0,60.1364,60.1862,60.1281,60.1447,9700.0
2015-04-17 12:40:00,72.51,72.52,72.47,72.49,13700.0,60.1447,60.153,60.1115,60.1281,13700.0
2015-04-17 12:45:00,72.49,72.51,72.46,72.51,10400.0,60.1281,60.1447,60.1032,60.1447,10400.0
2015-04-17 12:50:00,72.5,72.53,72.46,72.52,16800.0,60.1364,60.1613,60.1032,60.153,16800.0
2015-04-17 12:55:00,72.52,72.59,72.51,72.54,27700.0,60.153,60.2111,60.1447,60.1696,27700.0
2015-04-17 13:00:00,72.53,72.56,72.49,72.56,13500.0,60.1613,60.1862,60.1281,60.1862,13500.0
2015-04-17 13:05:00,72.55,72.57,72.53,72.54,13600.0,60.1779,60.1945,60.1613,60.1696,13600.0
2015-04-17 13:10:00,72.53,72.57,72.48,72.48,26000.0,60.1613,60.1945,60.1198,60.1198,26000.0
2015-04-17 13:15:00,72.47,72.55,72.43,72.53,60500.0,60.1115,60.1779,60.0783,60.1613,60500.0
2015-04-17 13:20:00,72.55,72.6,72.48,72.48,24800.0,60.1779,60.2194,60.1198,60.1198,24800.0
2015-04-17 13:25:00,72.48,72.55,72.45,72.52,78200.0,60.1198,60.1779,60.0949,60.153,78200.0
2015-04-17 13:30:00,72.51,72.51,72.35,72.35,24400.0,60.1447,60.1447,60.012,60.012,24400.0
2015-04-17 13:35:00,72.35,72.4,72.34,72.36,12600.0,60.012,60.0535,60.0037,60.0203,12600.0
2015-04-17 13:40:00,72.35,72.37,72.29,72.34,15800.0,60.012,60.0286,59.9622,60.0037,15800.0
2015-04-17 13:45:00,72.32,72.33,72.28,72.28,16900.0,59.9871,59.9954,59.9539,59.9539,16900.0
2015-04-17 13:50:00,72.29,72.35,72.19,72.2,23700.0,59.9622,60.012,59.8793,59.8876,23700.0
2015-04-17 13:55:00,72.18,72.2,72.11,72.17,19700.0,59.871,59.8876,59.8129,59.8627,19700.0
2015-04-17 14:00:00,72.18,72.23,72.13,72.13,14200.0,59.871,59.9125,59.8295,59.8295,14200.0
2015-04-17 14:05:00,72.14,72.2,72.05,72.09,51800.0,59.8378,59.8876,59.7631,59.7963,51800.0
2015-04-17 14:10:00,72.07,72.08,72.0,72.02,24400.0,59.7797,59.788,59.7217,59.7383,24400.0
2015-04-17 14:15:00,72.01,72.23,71.96,72.23,49500.0,59.73,59.9125,59.6885,59.9125,49500.0
2015-04-17 14:20:00,72.23,72.29,72.18,72.29,35200.0,59.9125,59.9622,59.871,59.9622,35200.0
2015-04-17 14:25:00,72.28,72.38,72.22,72.34,36200.0,59.9539,60.0369,59.9042,60.0037,36200.0
2015-04-17 14:30:00,72.33,72.38,72.27,72.33,34000.0,59.9954,60.0369,59.9456,59.9954,34000.0
2015-04-17 14:35:00,72.32,72.35,72.25,72.27,21200.0,59.9871,60.012,59.929,59.9456,21200.0
2015-04-17 14:40:00,72.28,72.36,72.27,72.35,27800.0,59.9539,60.0203,59.9456,60.012,27800.0
2015-04-17 14:45:00,72.36,72.38,72.27,72.35,57500.0,60.0203,60.0369,59.9456,60.012,57500.0
2015-04-17 14:50:00,72.34,72.47,72.29,72.47,84500.0,60.0037,60.1115,59.9622,60.1115,84500.0
2015-04-17 14:55:00,72.47,72.48,72.41,72.41,27800.0,60.1115,60.1198,60.0618,60.0618,27800.0
2015-04-17 15:00:00,72.41,72.49,72.4,72.47,40900.0,60.0618,60.1281,60.0535,60.1115,40900.0
2015-04-17 15:05:00,72.47,72.47,72.37,72.41,28400.0,60.1115,60.1115,60.0286,60.0618,28400.0
2015-04-17 15:10:00,72.4,72.54,72.4,72.52,46400.0,60.0535,60.1696,60.0535,60.153,46400.0
2015-04-17 15:15:00,72.52,72.52,72.42,72.43,28300.0,60.153,60.153,60.0701,60.0783,28300.0
2015-04-17 15:20:00,72.44,72.47,72.33,72.42,38900.0,60.0866,60.1115,59.9954,60.0701,38900.0
2015-04-17 15:25:00,72.43,72.46,72.36,72.45,44300.0,60.0783,60.1032,60.0203,60.0949,44300.0
2015-04-17 15:30:00,72.43,72.54,72.42,72.52,63300.0,60.0783,60.1696,60.0701,60.153,63300.0
2015-04-17 15:35:00,72.51,72.58,72.49,72.53,57300.0,60.1447,60.2028,60.1281,60.1613,57300.0
2015-04-17 15:40:00,72.55,72.58,72.53,72.56,84700.0,60.1779,60.2028,60.1613,60.1862,84700.0
2015-04-17 15:45:00,72.55,72.55,72.48,72.49,96900.0,60.1779,60.1779,60.1198,60.1281,96900.0
2015-04-17 15:50:00,72.5,72.54,72.49,72.52,70100.0,60.1364,60.1696,60.1281,60.153,70100.0
2015-04-17 15:55:00,72.52,72.54,72.43,72.47,391900.0,60.153,60.1696,60.0783,60.1115,391900.0
2015-04-20 09:30:00,73.0,73.26,72.95,72.98,83000.0,60.5511,60.7668,60.5097,60.5346,83000.0
2015-04-20 09:35:00,73.05,73.05,72.91,72.91,31200.0,60.5926,60.5926,60.4765,60.4765,31200.0
2015-04-20 09:40:00,72.93,73.1,72.93,73.03,31600.0,60.4931,60.6341,60.4931,60.576,31600.0
2015-04-20 09:45:00,73.03,73.08,72.98,73.0,11800.0,60.576,60.6175,60.5346,60.5511,11800.0
2015-04-20 09:50:00,72.96,72.96,72.8,72.86,18100.0,60.518,60.518,60.3852,60.435,18100.0
2015-04-20 09:55:00,72.86,72.92,72.76,72.83,15300.0,60.435,60.4848,60.3521,60.4101,15300.0
2015-04-20 10:00:00,72.85,72.85,72.67,72.67,29400.0,60.4267,60.4267,60.2774,60.2774,29400.0
2015-04-20 10:05:00,72.68,72.69,72.59,72.6,22800.0,60.2857,60.294,60.2111,60.2194,22800.0
2015-04-20 10:10:00,72.62,72.64,72.51,72.54,18200.0,60.2359,60.2525,60.1447,60.1696,18200.0
2015-04-20 10:15:00,72.54,72.62,72.52,72.57,11800.0,60.1696,60.2359,60.153,60.1945,11800.0
2015-04-20 10:20:00,72.56,72.63,72.52,72.58,19100.0,60.1862,60.2442,60.153,60.2028,19100.0
2015-04-20 10:25:00,72.58,72.67,72.57,72.59,17300.0,60.2028,60.2774,60.1945,60.2111,17300.0
2015-04-20 10:30:00,72.59,72.61,72.55,72.57,18300.0,60.2111,60.2276,60.1779,60.1945,18300.0
2015-04-20 10:35:00,72.58,72.61,72.54,72.58,37600.0,60.2028,60.2276,60.1696,60.2028,37600.0
2015-04-20 10:40:00,72.57,72.63,72.56,72.62,29300.0,60.1945,60.2442,60.1862,60.2359,29300.0
2015-04-20 10:45:00,72.62,72.62,72.56,72.57,9300.0,60.2359,60.2359,60.1862,60.1945,9300.0
2015-04-20 10:50:00,72.56,72.61,72.52,72.55,18700.0,60.1862,60.2276,60.153,60.1779,18700.0
2015-04-20 10:55:00,72.54,72.62,72.51,72.51,39400.0,60.1696,60.2359,60.1447,60.1447,39400.0
2015-04-20 11:00:00,72.52,72.59,72.51,72.54,33500.0,60.153,60.2111,60.1447,60.1696,33500.0
2015-04-20 11:05:00,72.55,72.62,72.54,72.61,29500.0,60.1779,60.2359,60.1696,60.2276,29500.0
2015-04-20 11:10:00,72.61,72.67,72.61,72.66,19300.0,60.2276,60.2774,60.2276,60.2691,19300.0
2015-04-20 11:15:00,72.65,72.7,72.63,72.65,16100.0,60.2608,60.3023,60.2442,60.2608,16100.0
2015-04-20 11:20:00,72.65,72.71,72.65,72.67,17000.0,60.2608,60.3106,60.2608,60.2774,17000.0
2015-04-20 11:25:00,72.66,72.7,72.64,72.69,14800.0,60.2691,60.3023,60.2525,60.294,14800.0
2015-04-20 11:30:00,72.69,72.74,72.69,72.73,16500.0,60.294,60.3355,60.294,60.3272,16500.0
2015-04-20 11:35:00,72.73,72.77,72.66,72.66,36800.0,60.3272,60.3604,60.2691,60.2691,36800.0
2015-04-20 11:40:00,72.66,72.68,72.62,72.66,14300.0,60.2691,60.2857,60.2359,60.2691,14300.0
2015-04-20 11:45:00,72.65,72.66,72.61,72.62,9300.0,60.2608,60.2691,60.2276,60.2359,9300.0
2015-04-20 11:50:00,72.63,72.66,72.61,72.65,19800.0,60.2442,60.2691,60.2276,60.2608,19800.0
2015-04-20 11:55:00,72.65,72.66,72.59,72.61,26800.0,60.2608,60.2691,60.2111,60.2276,26800.0
2015-04-20 12:00:00,72.61,72.62,72.58,72.59,25800.0,60.2276,60.2359,60.2028,60.2111,25800.0
2015-04-20 12:05:00,72.58,72.6,72.53,72.54,41300.0,60.2028,60.2194,60.1613,60.1696,41300.0
2015-04-20 12:10:00,72.53,72.54,72.45,72.46,25400.0,60.1613,60.1696,60.0949,60.1032,25400.0
2015-04-20 12:15:00,72.46,72.53,72.45,72.5,29600.0,60.1032,60.1613,60.0949,60.1364,29600.0
2015-04-20 12:20:00,72.49,72.53,72.44,72.46,39300.0,60.1281,60.1613,60.0866,60.1032,39300.0
2015-04-20 12:25:00,72.47,72.47,72.41,72.45,18000.0,60.1115,60.1115,60.0618,60.0949,18000.0
2015-04-20 12:30:00,72.45,72.52,72.44,72.49,23400.0,60.0949,60.153,60.0866,60.1281,23400.0
2015-04-20 12:35:00,72.48,72.5,72.39,72.42,22700.0,60.1198,60.1364,60.0452,60.0701,22700.0
2015-04-20 12:40:00,72.41,72.41,72.37,72.38,18600.0,60.0618,60.0618,60.0286,60.0369,18600.0
2015-04-20 12:45:00,72.37,72.39,72.35,72.38,13100.0,60.0286,60.0452,60.012,60.0369,13100.0
2015-04-20 12:50:00,72.39,72.45,72.38,72.43,12200.0,60.0452,60.0949,60.0369,60.0783,12200.0
2015-04-20 12:55:00,72.43,72.44,72.39,72.39,16100.0,60.0783,60.0866,60.0452,60.0452,16100.0
2015-04-20 13:00:00,72.38,72.39,72.34,72.38,21100.0,60.0369,60.0452,60.0037,60.0369,21100.0
2015-04-20 13:05:00,72.38,72.4,72.35,72.37,24100.0,60.0369,60.0535,60.012,60.0286,24100.0
2015-04-20 13:10:00,72.36,72.41,72.35,72.4,17800.0,60.0203,60.0618,60.012,60.0535,17800.0
2015-04-20 13:15:00,72.4,72.41,72.32,72.36,18500.0,60.0535,60.0618,59.9871,60.0203,18500.0
2015-04-20 13:20:00,72.36,72.37,72.32,72.35,19600.0,60.0203,60.0286,59.9871,60.012,19600.0
2015-04-20 13:25:00,72.34,72.36,72.33,72.35,10400.0,60.0037,60.0203,59.9954,60.012,10400.0
2015-04-20 13:30:00,72.34,72.41,72.34,72.36,12600.0,60.0037,60.0618,60.0037,60.0203,12600.0
2015-04-20 13:35:00,72.36,72.45,72.35,72.42,11400.0,60.0203,60.0949,60.012,60.0701,11400.0
2015-04-20 13:40:00,72.43,72.44,72.41,72.42,11200.0,60.0783,60.0866,60.0618,60.0701,11200.0
2015-04-20 13:45:00,72.43,72.46,72.42,72.45,12300.0,60.0783,60.1032,60.0701,60.0949,12300.0
2015-04-20 13:50:00,72.44,72.45,72.38,72.38,15200.0,60.0866,60.0949,60.0369,60.0369,15200.0
2015-04-20 13:55:00,72.38,72.42,72.36,72.38,17000.0,60.0369,60.0701,60.0203,60.0369,17000.0
2015-04-20 14:00:00,72.38,72.41,72.32,72.33,14400.0,60.0369,60.0618,59.9871,59.9954,14400.0
2015-04-20 14:05:00,72.33,72.4,72.32,72.39,22000.0,59.9954,60.0535,59.9871,60.0452,22000.0
2015-04-20 14:10:00,72.39,72.39,72.34,72.39,20200.0,60.0452,60.0452,60.0037,60.0452,20200.0
2015-04-20 14:15:00,72.39,72.45,72.39,72.42,16300.0,60.0452,60.0949,60.0452,60.0701,16300.0
2015-04-20 14:20:00,72.42,72.48,72.41,72.44,13200.0,60.0701,60.1198,60.0618,60.0866,13200.0
2015-04-20 14:25:00,72.44,72.46,72.41,72.43,26000.0,60.0866,60.1032,60.0618,60.0783,26000.0
2015-04-20 14:30:00,72.42,72.45,72.32,72.32,55200.0,60.0701,60.0949,59.9871,59.9871,55200.0
2015-04-20 14:35:00,72.32,72.38,72.29,72.37,31200.0,59.9871,60.0369,59.9622,60.0286,31200.0
2015-04-20 14:40:00,72.36,72.39,72.34,72.37,14500.0,60.0203,60.0452,60.0037,60.0286,14500.0
2015-04-20 14:45:00,72.37,72.4,72.35,72.38,9800.0,60.0286,60.0535,60.012,60.0369,9800.0
2015-04-20 14:50:00,72.37,72.39,72.34,72.36,17900.0,60.0286,60.0452,60.0037,60.0203,17900.0
2015-04-20 14:55:00,72.37,72.41,72.32,72.38,24200.0,60.0286,60.0618,59.9871,60.0369,24200.0
2015-04-20 15:00:00,72.37,72.4,72.35,72.38,29400.0,60.0286,60.0535,60.012,60.0369,29400.0
2015-04-20 15:05:00,72.37,72.4,72.37,72.4,25000.0,60.0286,60.0535,60.0286,60.0535,25000.0
2015-04-20 15:10:00,72.4,72.44,72.39,72.39,17900.0,60.0535,60.0866,60.0452,60.0452,17900.0
2015-04-20 15:15:00,72.39,72.42,72.37,72.38,27100.0,60.0452,60.0701,60.0286,60.0369,27100.0
2015-04-20 15:20:00,72.38,72.4,72.36,72.36,32500.0,60.0369,60.0535,60.0203,60.0203,32500.0
2015-04-20 15:25:00,72.36,72.4,72.31,72.37,28800.0,60.0203,60.0535,59.9788,60.0286,28800.0
2015-04-20 15:30:00,72.37,72.42,72.36,72.37,24800.0,60.0286,60.0701,60.0203,60.0286,24800.0
2015-04-20 15:35:00,72.36,72.42,72.36,72.39,32800.0,60.0203,60.0701,60.0203,60.0452,32800.0
2015-04-20 15:40:00,72.39,72.41,72.34,72.35,48600.0,60.0452,60.0618,60.0037,60.012,48600.0
2015-04-20 15:45:00,72.34,72.39,72.34,72.38,39300.0,60.0037,60.0452,60.0037,60.0369,39300.0
2015-04-20 15:50:00,72.38,72.46,72.37,72.45,43500.0,60.0369,60.1032,60.0286,60.0949,43500.0
2015-04-20 15:55:00,72.45,72.46,72.39,72.42,185400.0,60.0949,60.1032,60.0452,60.0701,185400.0
2015-04-21 09:30:00,72.98,73.12,72.63,72.64,88900.0,60.5346,60.6507,60.2442,60.2525,88900.0
2015-04-21 09:35:00,72.63,72.92,72.49,72.9,49700.0,60.2442,60.4848,60.1281,60.4682,49700.0
2015-04-21 09:40:00,72.92,72.92,72.66,72.72,40400.0,60.4848,60.4848,60.2691,60.3189,40400.0
2015-04-21 09:45:00,72.72,72.75,72.64,72.75,27100.0,60.3189,60.3438,60.2525,60.3438,27100.0
2015-04-21 09:50:00,72.76,72.79,72.6,72.6,40600.0,60.3521,60.377,60.2194,60.2194,40600.0
2015-04-21 09:55:00,72.63,72.69,72.54,72.59,33700.0,60.2442,60.294,60.1696,60.2111,33700.0
2015-04-21 10:00:00,72.61,72.75,72.6,72.6,42400.0,60.2276,60.3438,60.2194,60.2194,42400.0
2015-04-21 10:05:00,72.6,72.61,72.5,72.56,33600.0,60.2194,60.2276,60.1364,60.1862,33600.0
2015-04-21 10:10:00,72.57,72.64,72.56,72.56,25600.0,60.1945,60.2525,60.1862,60.1862,25600.0
2015-04-21 10:15:00,72.55,72.61,72.51,72.59,49800.0,60.1779,60.2276,60.1447,60.2111,49800.0
2015-04-21 10:20:00,72.58,72.63,72.52,72.57,28100.0,60.2028,60.2442,60.153,60.1945,28100.0
2015-04-21 10:25:00,72.57,72.57,72.4,72.44,51700.0,60.1945,60.1945,60.0535,60.0866,51700.0
2015-04-21 10:30:00,72.44,72.51,72.33,72.4,133000.0,60.0866,60.1447,59.9954,60.0535,133000.0
2015-04-21 10:35:00,72.4,72.43,72.35,72.38,39900.0,60.0535,60.0783,60.012,60.0369,39900.0
2015-04-21 10:40:00,72.37,72.37,72.28,72.34,31800.0,60.0286,60.0286,59.9539,60.0037,31800.0
2015-04-21 10:45:00,72.34,72.35,72.26,72.31,40500.0,60.0037,60.012,59.9373,59.9788,40500.0
2015-04-21 10:50:00,72.32,72.37,72.3,72.3,16900.0,59.9871,60.0286,59.9705,59.9705,16900.0
2015-04-21 10:55:00,72.3,72.4,72.28,72.31,37500.0,59.9705,60.0535,59.9539,59.9788,37500.0
2015-04-21 11:00:00,72.31,72.36,72.26,72.33,23900.0,59.9788,60.0203,59.9373,59.9954,23900.0
2015-04-21 11:05:00,72.33,72.36,72.31,72.35,19400.0,59.9954,60.0203,59.9788,60.012,19400.0
2015-04-21 11:10:00,72.36,72.4,72.35,72.36,18400.0,60.0203,60.0535,60.012,60.0203,18400.0
2015-04-21 11:15:00,72.36,72.41,72.27,72.32,77800.0,60.0203,60.0618,59.9456,59.9871,77800.0
2015-04-21 11:20:00,72.33,72.34,72.22,72.27,26900.0,59.9954,60.0037,59.9042,59.9456,26900.0
2015-04-21 11:25:00,72.26,72.3,72.22,72.28,19600.0,59.9373,59.9705,59.9042,59.9539,19600.0
2015-04-21 11:30:00,72.27,72.31,72.24,72.25,25000.0,59.9456,59.9788,59.9207,59.929,25000.0
2015-04-21 11:35:00,72.26,72.33,72.25,72.28,40400.0,59.9373,59.9954,59.929,59.9539,40400.0
2015-04-21 11:40:00,72.28,72.28,72.15,72.16,32800.0,59.9539,59.9539,59.8461,59.8544,32800.0
2015-04-21 11:45:00,72.16,72.17,72.06,72.14,68400.0,59.8544,59.8627,59.7714,59.8378,68400.0
2015-04-21 11:50:00,72.15,72.15,72.1,72.15,25200.0,59.8461,59.8461,59.8046,59.8461,25200.0
2015-04-21 11:55:00,72.15,72.15,72.08,72.11,22400.0,59.8461,59.8461,59.788,59.8129,22400.0
2015-04-21 12:00:00,72.11,72.17,72.09,72.17,25100.0,59.8129,59.8627,59.7963,59.8627,25100.0
2015-04-21 12:05:00,72.18,72.25,72.16,72.25,28100.0,59.871,59.929,59.8544,59.929,28100.0
2015-04-21 12:10:00,72.25,72.26,72.19,72.24,20100.0,59.929,59.9373,59.8793,59.9207,20100.0
2015-04-21 12:15:00,72.26,72.26,72.12,72.12,18300.0,59.9373,59.9373,59.8212,59.8212,18300.0
2015-04-21 12:20:00,72.12,72.16,72.11,72.15,36200.0,59.8212,59.8544,59.8129,59.8461,36200.0
2015-04-21 12:25:00,72.15,72.3,72.15,72.29,84400.0,59.8461,59.9705,59.8461,59.9622,84400.0
2015-04-21 12:30:00,72.29,72.34,72.28,72.3,49300.0,59.9622,60.0037,59.9539,59.9705,49300.0
2015-04-21 12:35:00,72.31,72.41,72.29,72.37,30500.0,59.9788,60.0618,59.9622,60.0286,30500.0
2015-04-21 12:40:00,72.37,72.38,72.28,72.3,20100.0,60.0286,60.0369,59.9539,59.9705,20100.0
2015-04-21 12:45:00,72.3,72.31,72.22,72.28,12400.0,59.9705,59.9788,59.9042,59.9539,12400.0
2015-04-21 12:50:00,72.28,72.35,72.25,72.32,11300.0,59.9539,60.012,59.929,59.9871,11300.0
2015-04-21 12:55:00,72.32,72.33,72.26,72.26,17300.0,59.9871,59.9954,59.9373,59.9373,17300.0
2015-04-21 13:00:00,72.25,72.35,72.24,72.34,22300.0,59.929,60.012,59.9207,60.0037,22300.0
2015-04-21 13:05:00,72.34,72.35,72.26,72.29,49200.0,60.0037,60.012,59.9373,59.9622,49200.0
2015-04-21 13:10:00,72.3,72.38,72.27,72.36,22200.0,59.9705,60.0369,59.9456,60.0203,22200.0
2015-04-21 13:15:00,72.36,72.37,72.29,72.31,12600.0,60.0203,60.0286,59.9622,59.9788,12600.0
2015-04-21 13:20:00,72.32,72.34,72.31,72.33,11200.0,59.9871,60.0037,59.9788,59.9954,11200.0
2015-04-21 13:25:00,72.33,72.33,72.29,72.29,9200.0,59.9954,59.9954,59.9622,59.9622,9200.0
2015-04-21 13:30:00,72.3,72.36,72.29,72.33,72000.0,59.9705,60.0203,59.9622,59.9954,72000.0
2015-04-21 13:35:00,72.34,72.34,72.25,72.31,16600.0,60.0037,60.0037,59.929,59.9788,16600.0
2015-04-21 13:40:00,72.31,72.33,72.26,72.26,14800.0,59.9788,59.9954,59.9373,59.9373,14800.0
2015-04-21 13:45:00,72.27,72.32,72.21,72.21,22600.0,59.9456,59.9871,59.8959,59.8959,22600.0
2015-04-21 13:50:00,72.21,72.28,72.21,72.23,13000.0,59.8959,59.9539,59.8959,59.9125,13000.0
2015-04-21 13:55:00,72.22,72.26,72.19,72.19,14200.0,59.9042,59.9373,59.8793,59.8793,14200.0
2015-04-21 14:00:00,72.19,72.21,72.17,72.2,21200.0,59.8793,59.8959,59.8627,59.8876,21200.0
2015-04-21 14:05:00,72.2,72.21,72.13,72.17,23700.0,59.8876,59.8959,59.8295,59.8627,23700.0
2015-04-21 14:10:00,72.17,72.21,72.16,72.19,24600.0,59.8627,59.8959,59.8544,59.8793,24600.0
2015-04-21 14:15:00,72.19,72.23,72.14,72.16,20100.0,59.8793,59.9125,59.8378,59.8544,20100.0
2015-04-21 14:20:00,72.16,72.22,72.13,72.22,30600.0,59.8544,59.9042,59.8295,59.9042,30600.0
2015-04-21 14:25:00,72.2,72.25,72.18,72.2,28400.0,59.8876,59.929,59.871,59.8876,28400.0
2015-04-21 14:30:00,72.21,72.29,72.21,72.29,31800.0,59.8959,59.9622,59.8959,59.9622,31800.0
2015-04-21 14:35:00,72.29,72.32,72.27,72.28,23500.0,59.9622,59.9871,59.9456,59.9539,23500.0
2015-04-21 14:40:00,72.27,72.31,72.25,72.3,13600.0,59.9456,59.9788,59.929,59.9705,13600.0
2015-04-21 14:45:00,72.3,72.32,72.29,72.32,20100.0,59.9705,59.9871,59.9622,59.9871,20100.0
2015-04-21 14:50:00,72.31,72.33,72.28,72.3,19400.0,59.9788,59.9954,59.9539,59.9705,19400.0
2015-04-21 14:55:00,72.3,72.32,72.27,72.3,50900.0,59.9705,59.9871,59.9456,59.9705,50900.0
2015-04-21 15:00:00,72.31,72.31,72.22,72.25,29900.0,59.9788,59.9788,59.9042,59.929,29900.0
2015-04-21 15:05:00,72.24,72.28,72.23,72.25,31100.0,59.9207,59.9539,59.9125,59.929,31100.0
2015-04-21 15:10:00,72.26,72.26,72.22,72.24,25600.0,59.9373,59.9373,59.9042,59.9207,25600.0
2015-04-21 15:15:00,72.23,72.25,72.19,72.22,33800.0,59.9125,59.929,59.8793,59.9042,33800.0
2015-04-21 15:20:00,72.21,72.25,72.2,72.24,43400.0,59.8959,59.929,59.8876,59.9207,43400.0
2015-04-21 15:25:00,72.25,72.25,72.2,72.21,37900.0,59.929,59.929,59.8876,59.8959,37900.0
2015-04-21 15:30:00,72.22,72.22,72.16,72.19,52900.0,59.9042,59.9042,59.8544,59.8793,52900.0
2015-04-21 15:35:00,72.18,72.21,72.16,72.18,40700.0,59.871,59.8959,59.8544,59.871,40700.0
2015-04-21 15:40:00,72.18,72.22,72.16,72.18,62200.0,59.871,59.9042,59.8544,59.871,62200.0
2015-04-21 15:45:00,72.18,72.25,72.18,72.21,115800.0,59.871,59.929,59.871,59.8959,115800.0
2015-04-21 15:50:00,72.21,72.25,72.17,72.18,101000.0,59.8959,59.929,59.8627,59.871,101000.0
2015-04-21 15:55:00,72.17,72.22,72.16,72.21,172900.0,59.8627,59.9042,59.8544,59.8959,172900.0
2015-04-22 09:30:00,72.47,72.47,72.16,72.33,103700.0,60.1115,60.1115,59.8544,59.9954,103700.0
2015-04-22 09:35:00,72.33,72.35,72.15,72.23,39800.0,59.9954,60.012,59.8461,59.9125,39800.0
2015-04-22 09:40:00,72.22,72.37,72.09,72.11,107500.0,59.9042,60.0286,59.7963,59.8129,107500.0
2015-04-22 09:45:00,72.13,72.13,71.95,72.02,68100.0,59.8295,59.8295,59.6802,59.7383,68100.0
2015-04-22 09:50:00,72.02,72.12,72.0,72.09,38700.0,59.7383,59.8212,59.7217,59.7963,38700.0
2015-04-22 09:55:00,72.1,72.39,72.1,72.34,16600.0,59.8046,60.0452,59.8046,60.0037,16600.0
2015-04-22 10:00:00,72.32,72.33,71.97,71.98,17400.0,59.9871,59.9954,59.6968,59.7051,17400.0
2015-04-22 10:05:00,71.97,72.11,71.96,71.97,44900.0,59.6968,59.8129,59.6885,59.6968,44900.0
2015-04-22 10:10:00,71.97,72.09,71.94,71.97,53000.0,59.6968,59.7963,59.6719,59.6968,53000.0
2015-04-22 10:15:00,71.95,72.04,71.88,72.02,46000.0,59.6802,59.7549,59.6221,59.7383,46000.0
2015-04-22 10:20:00,72.01,72.07,71.98,72.01,22300.0,59.73,59.7797,59.7051,59.73,22300.0
2015-04-22 10:25:00,72.0,72.11,71.95,71.95,19300.0,59.7217,59.8129,59.6802,59.6802,19300.0
2015-04-22 10:30:00,71.96,71.98,71.91,71.96,30600.0,59.6885,59.7051,59.647,59.6885,30600.0
2015-04-22 10:35:00,71.96,71.97,71.89,71.9,38400.0,59.6885,59.6968,59.6304,59.6387,38400.0
2015-04-22 10:40:00,71.91,72.06,71.9,72.02,22600.0,59.647,59.7714,59.6387,59.7383,22600.0
2015-04-22 10:45:00,72.03,72.12,72.01,72.11,23100.0,59.7466,59.8212,59.73,59.8129,23100.0
2015-04-22 10:50:00,72.11,72.18,72.07,72.09,36300.0,59.8129,59.871,59.7797,59.7963,36300.0
2015-04-22 10:55:00,72.09,72.11,71.98,72.04,39300.0,59.7963,59.8129,59.7051,59.7549,39300.0
2015-04-22 11:00:00,72.05,72.08,72.0,72.03,41300.0,59.7631,59.788,59.7217,59.7466,41300.0
2015-04-22 11:05:00,72.03,72.11,72.0,72.08,49200.0,59.7466,59.8129,59.7217,59.788,49200.0
2015-04-22 11:10:00,72.09,72.17,72.08,72.08,37800.0,59.7963,59.8627,59.788,59.788,37800.0
2015-04-22 11:15:00,72.07,72.14,72.03,72.03,18200.0,59.7797,59.8378,59.7466,59.7466,18200.0
2015-04-22 11:20:00,72.04,72.11,72.01,72.01,19600.0,59.7549,59.8129,59.73,59.73,19600.0
2015-04-22 11:25:00,72.02,72.08,72.01,72.08,27600.0,59.7383,59.788,59.73,59.788,27600.0
2015-04-22 11:30:00,72.1,72.21,72.1,72.21,27800.0,59.8046,59.8959,59.8046,59.8959,27800.0
2015-04-22 11:35:00,72.21,72.22,72.16,72.2,28100.0,59.8959,59.9042,59.8544,59.8876,28100.0
2015-04-22 11:40:00,72.21,72.23,72.18,72.22,17100.0,59.8959,59.9125,59.871,59.9042,17100.0
2015-04-22 11:45:00,72.21,72.23,72.16,72.17,14100.0,59.8959,59.9125,59.8544,59.8627,14100.0
2015-04-22 11:50:00,72.17,72.26,72.16,72.21,22100.0,59.8627,59.9373,59.8544,59.8959,22100.0
2015-04-22 11:55:00,72.22,72.3,72.2,72.3,16600.0,59.9042,59.9705,59.8876,59.9705,16600.0
2015-04-22 12:00:00,72.3,72.3,72.22,72.22,13800.0,59.9705,59.9705,59.9042,59.9042,13800.0
2015-04-22 12:05:00,72.23,72.26,72.2,72.23,24600.0,59.9125,59.9373,59.8876,59.9125,24600.0
2015-04-22 12:10:00,72.24,72.25,72.19,72.21,13000.0,59.9207,59.929,59.8793,59.8959,13000.0
2015-04-22 12:15:00,72.22,72.23,72.2,72.2,8100.0,59.9042,59.9125,59.8876,59.8876,8100.0
2015-04-22 12:20:00,72.21,72.25,72.2,72.23,20200.0,59.8959,59.929,59.8876,59.9125,20200.0
2015-04-22 12:25:00,72.23,72.24,72.19,72.21,14600.0,59.9125,59.9207,59.8793,59.8959,14600.0
2015-04-22 12:30:00,72.23,72.25,72.19,72.22,12500.0,59.9125,59.929,59.8793,59.9042,12500.0
2015-04-22 12:35:00,72.22,72.25,72.2,72.2,22700.0,59.9042,59.929,59.8876,59.8876,22700.0
2015-04-22 12:40:00,72.21,72.25,72.16,72.16,10600.0,59.8959,59.929,59.8544,59.8544,10600.0
2015-04-22 12:45:00,72.15,72.19,72.13,72.13,8200.0,59.8461,59.8793,59.8295,59.8295,8200.0
2015-04-22 12:50:00,72.14,72.16,72.1,72.15,8300.0,59.8378,59.8544,59.8046,59.8461,8300.0
2015-04-22 12:55:00,72.13,72.19,72.12,72.17,12200.0,59.8295,59.8793,59.8212,59.8627,12200.0
2015-04-22 13:00:00,72.18,72.21,72.13,72.17,11100.0,59.871,59.8959,59.8295,59.8627,11100.0
2015-04-22 13:05:00,72.17,72.22,72.14,72.22,13100.0,59.8627,59.9042,59.8378,59.9042,13100.0
2015-04-22 13:10:00,72.22,72.22,72.18,72.18,8000.0,59.9042,59.9042,59.871,59.871,8000.0
2015-04-22 13:15:00,72.18,72.22,72.15,72.18,11700.0,59.871,59.9042,59.8461,59.871,11700.0
2015-04-22 13:20:00,72.18,72.19,72.12,72.13,8600.0,59.871,59.8793,59.8212,59.8295,8600.0
2015-04-22 13:25:00,72.12,72.2,72.12,72.15,14300.0,59.8212,59.8876,59.8212,59.8461,14300.0
2015-04-22 13:30:00,72.15,72.26,72.15,72.22,22000.0,59.8461,59.9373,59.8461,59.9042,22000.0
2015-04-22 13:35:00,72.21,72.25,72.2,72.23,10700.0,59.8959,59.929,59.8876,59.9125,10700.0
2015-04-22 13:40:00,72.23,72.26,72.2,72.21,33300.0,59.9125,59.9373,59.8876,59.8959,33300.0
2015-04-22 13:45:00,72.2,72.26,72.19,72.23,29200.0,59.8876,59.9373,59.8793,59.9125,29200.0
2015-04-22 13:50:00,72.23,72.24,72.19,72.22,15800.0,59.9125,59.9207,59.8793,59.9042,15800.0
2015-04-22 13:55:00,72.21,72.23,72.17,72.18,16000.0,59.8959,59.9125,59.8627,59.871,16000.0
2015-04-22 14:00:00,72.16,72.2,72.14,72.2,10900.0,59.8544,59.8876,59.8378,59.8876,10900.0
2015-04-22 14:05:00,72.2,72.27,72.19,72.27,48400.0,59.8876,59.9456,59.8793,59.9456,48400.0
2015-04-22 14:10:00,72.27,72.37,72.26,72.34,20700.0,59.9456,60.0286,59.9373,60.0037,20700.0
2015-04-22 14:15:00,72.34,72.34,72.27,72.27,25700.0,60.0037,60.0037,59.9456,59.9456,25700.0
2015-04-22 14:20:00,72.27,72.33,72.26,72.3,33800.0,59.9456,59.9954,59.9373,59.9705,33800.0
2015-04-22 14:25:00,72.29,72.29,72.22,72.27,31500.0,59.9622,59.9622,59.9042,59.9456,31500.0
2015-04-22 14:30:00,72.28,72.38,72.28,72.37,86900.0,59.9539,60.0369,59.9539,60.0286,86900.0
2015-04-22 14:35:00,72.38,72.46,72.38,72.42,73300.0,60.0369,60.1032,60.0369,60.0701,73300.0
2015-04-22 14:40:00,72.42,72.46,72.4,72.41,176100.0,60.0701,60.1032,60.0535,60.0618,176100.0
2015-04-22 14:45:00,72.41,72.41,72.3,72.34,42900.0,60.0618,60.0618,59.9705,60.0037,42900.0
2015-04-22 14:50:00,72.34,72.34,72.23,72.23,19400.0,60.0037,60.0037,59.9125,59.9125,19400.0
2015-04-22 14:55:00,72.23,72.24,72.17,72.18,22500.0,59.9125,59.9207,59.8627,59.871,22500.0
2015-04-22 15:00:00,72.18,72.26,72.15,72.24,38900.0,59.871,59.9373,59.8461,59.9207,38900.0
2015-04-22 15:05:00,72.24,72.29,72.23,72.25,38300.0,59.9207,59.9622,59.9125,59.929,38300.0
2015-04-22 15:10:00,72.25,72.26,72.19,72.21,43500.0,59.929,59.9373,59.8793,59.8959,43500.0
2015-04-22 15:15:00,72.21,72.23,72.13,72.14,31900.0,59.8959,59.9125,59.8295,59.8378,31900.0
2015-04-22 15:20:00,72.14,72.24,72.14,72.23,164500.0,59.8378,59.9207,59.8378,59.9125,164500.0
2015-04-22 15:25:00,72.22,72.3,72.21,72.28,29100.0,59.9042,59.9705,59.8959,59.9539,29100.0
2015-04-22 15:30:00,72.27,72.28,72.14,72.14,40800.0,59.9456,59.9539,59.8378,59.8378,40800.0
2015-04-22 15:35:00,72.14,72.23,72.1,72.23,43800.0,59.8378,59.9125,59.8046,59.9125,43800.0
2015-04-22 15:40:00,72.23,72.28,72.21,72.23,53100.0,59.9125,59.9539,59.8959,59.9125,53100.0
2015-04-22 15:45:00,72.24,72.27,72.19,72.21,84700.0,59.9207,59.9456,59.8793,59.8959,84700.0
2015-04-22 15:50:00,72.21,72.29,72.21,72.29,55100.0,59.8959,59.9622,59.8959,59.9622,55100.0
2015-04-22 15:55:00,72.28,72.33,72.28,72.29,228000.0,59.9539,59.9954,59.9539,59.9622,228000.0
2015-04-23 09:30:00,72.88,72.94,71.81,71.95,134200.0,60.4516,60.5014,59.5641,59.6802,134200.0
2015-04-23 09:35:00,71.93,72.01,71.36,71.36,154500.0,59.6636,59.73,59.1908,59.1908,154500.0
2015-04-23 09:40:00,71.36,71.54,71.22,71.23,127200.0,59.1908,59.3401,59.0747,59.083,127200.0
2015-04-23 09:45:00,71.24,71.44,71.18,71.34,87700.0,59.0913,59.2572,59.0415,59.1742,87700.0
2015-04-23 09:50:00,71.32,71.43,71.08,71.1,111500.0,59.1576,59.2489,58.9586,58.9752,111500.0
2015-04-23 09:55:00,71.1,71.4,71.07,71.25,129800.0,58.9752,59.224,58.9503,59.0996,129800.0
2015-04-23 10:00:00,71.25,71.59,71.25,71.38,146700.0,59.0996,59.3816,59.0996,59.2074,146700.0
2015-04-23 10:05:00,71.4,71.49,71.36,71.36,49100.0,59.224,59.2986,59.1908,59.1908,49100.0
2015-04-23 10:10:00,71.36,71.51,71.33,71.45,72100.0,59.1908,59.3152,59.1659,59.2655,72100.0
2015-04-23 10:15:00,71.45,71.5,71.23,71.35,82100.0,59.2655,59.3069,59.083,59.1825,82100.0
2015-04-23 10:20:00,71.34,71.41,71.2,71.4,108800.0,59.1742,59.2323,59.0581,59.224,108800.0
2015-04-23 10:25:00,71.39,71.64,71.36,71.58,59100.0,59.2157,59.4231,59.1908,59.3733,59100.0
2015-04-23 10:30:00,71.6,71.78,71.53,71.58,56900.0,59.3899,59.5392,59.3318,59.3733,56900.0
2015-04-23 10:35:00,71.56,71.76,71.53,71.76,39500.0,59.3567,59.5226,59.3318,59.5226,39500.0
2015-04-23 10:40:00,71.76,71.89,71.74,71.85,65300.0,59.5226,59.6304,59.506,59.5973,65300.0
2015-04-23 10:45:00,71.85,71.93,71.73,71.91,102600.0,59.5973,59.6636,59.4977,59.647,102600.0
2015-04-23 10:50:00,71.89,71.92,71.79,71.91,31900.0,59.6304,59.6553,59.5475,59.647,31900.0
2015-04-23 10:55:00,71.92,72.02,71.92,71.99,37600.0,59.6553,59.7383,59.6553,59.7134,37600.0
2015-04-23 11:00:00,71.98,72.11,71.98,72.09,53100.0,59.7051,59.8129,59.7051,59.7963,53100.0
2015-04-23 11:05:00,72.09,72.26,72.08,72.17,78500.0,59.7963,59.9373,59.788,59.8627,78500.0
2015-04-23 11:10:00,72.18,72.28,72.13,72.27,33900.0,59.871,59.9539,59.8295,59.9456,33900.0
2015-04-23 11:15:00,72.27,72.37,72.15,72.32,71600.0,59.9456,60.0286,59.8461,59.9871,71600.0
2015-04-23 11:20:00,72.32,72.38,72.31,72.35,35100.0,59.9871,60.0369,59.9788,60.012,35100.0
2015-04-23 11:25:00,72.36,72.42,72.33,72.38,50100.0,60.0203,60.0701,59.9954,60.0369,50100.0
2015-04-23 11:30:00,72.38,72.38,72.24,72.26,27800.0,60.0369,60.0369,59.9207,59.9373,27800.0
2015-04-23 11:35:00,72.25,72.37,72.22,72.34,42700.0,59.929,60.0286,59.9042,60.0037,42700.0
2015-04-23 11:40:00,72.34,72.43,72.31,72.35,50100.0,60.0037,60.0783,59.9788,60.012,50100.0
2015-04-23 11:45:00,72.36,72.37,72.27,72.35,64700.0,60.0203,60.0286,59.9456,60.012,64700.0
2015-04-23 11:50:00,72.35,72.55,72.27,72.39,104000.0,60.012,60.1779,59.9456,60.0452,104000.0
2015-04-23 11:55:00,72.4,72.42,72.34,72.39,38700.0,60.0535,60.0701,60.0037,60.0452,38700.0
2015-04-23 12:00:00,72.39,72.4,72.16,72.23,61400.0,60.0452,60.0535,59.8544,59.9125,61400.0
2015-04-23 12:05:00,72.22,72.4,72.18,72.4,48500.0,59.9042,60.0535,59.871,60.0535,48500.0
2015-04-23 12:10:00,72.4,72.42,72.35,72.41,25200.0,60.0535,60.0701,60.012,60.0618,25200.0
2015-04-23 12:15:00,72.41,72.45,72.38,72.41,29200.0,60.0618,60.0949,60.0369,60.0618,29200.0
2015-04-23 12:20:00,72.42,72.5,72.39,72.47,60800.0,60.0701,60.1364,60.0452,60.1115,60800.0
2015-04-23 12:25:00,72.47,72.57,72.47,72.53,26700.0,60.1115,60.1945,60.1115,60.1613,26700.0
2015-04-23 12:30:00,72.53,72.56,72.39,72.39,35700.0,60.1613,60.1862,60.0452,60.0452,35700.0
2015-04-23 12:35:00,72.39,72.55,72.39,72.55,19200.0,60.0452,60.1779,60.0452,60.1779,19200.0
2015-04-23 12:40:00,72.55,72.71,72.55,72.64,35400.0,60.1779,60.3106,60.1779,60.2525,35400.0
2015-04-23 12:45:00,72.65,72.66,72.52,72.52,32100.0,60.2608,60.2691,60.153,60.153,32100.0
2015-04-23 12:50:00,72.53,72.57,72.51,72.52,20500.0,60.1613,60.1945,60.1447,60.153,20500.0
2015-04-23 12:55:00,72.53,72.59,72.5,72.59,21400.0,60.1613,60.2111,60.1364,60.2111,21400.0
2015-04-23 13:00:00,72.59,72.6,72.53,72.54,31900.0,60.2111,60.2194,60.1613,60.1696,31900.0
2015-04-23 13:05:00,72.53,72.56,72.44,72.44,37300.0,60.1613,60.1862,60.0866,60.0866,37300.0
2015-04-23 13:10:00,72.46,72.52,72.39,72.39,46400.0,60.1032,60.153,60.0452,60.0452,46400.0
2015-04-23 13:15:00,72.4,72.4,72.25,72.31,37800.0,60.0535,60.0535,59.929,59.9788,37800.0
2015-04-23 13:20:00,72.3,72.44,72.3,72.39,17000.0,59.9705,60.0866,59.9705,60.0452,17000.0
2015-04-23 13:25:00,72.39,72.42,72.32,72.37,40600.0,60.0452,60.0701,59.9871,60.0286,40600.0
2015-04-23 13:30:00,72.37,72.39,72.34,72.38,21400.0,60.0286,60.0452,60.0037,60.0369,21400.0
2015-04-23 13:35:00,72.39,72.52,72.38,72.51,41400.0,60.0452,60.153,60.0369,60.1447,41400.0
2015-04-23 13:40:00,72.5,72.56,72.5,72.53,23700.0,60.1364,60.1862,60.1364,60.1613,23700.0
2015-04-23 13:45:00,72.54,72.66,72.53,72.59,50900.0,60.1696,60.2691,60.1613,60.2111,50900.0
2015-04-23 13:50:00,72.59,72.65,72.56,72.62,34100.0,60.2111,60.2608,60.1862,60.2359,34100.0
2015-04-23 13:55:00,72.62,72.73,72.62,72.72,33100.0,60.2359,60.3272,60.2359,60.3189,33100.0
2015-04-23 14:00:00,72.73,72.77,72.6,72.62,58700.0,60.3272,60.3604,60.2194,60.2359,58700.0
2015-04-23 14:05:00,72.61,72.61,72.53,72.53,29400.0,60.2276,60.2276,60.1613,60.1613,29400.0
2015-04-23 14:10:00,72.52,72.7,72.52,72.68,30600.0,60.153,60.3023,60.153,60.2857,30600.0
2015-04-23 14:15:00,72.69,72.78,72.68,72.74,46200.0,60.294,60.3687,60.2857,60.3355,46200.0
2015-04-23 14:20:00,72.73,72.73,72.62,72.66,38100.0,60.3272,60.3272,60.2359,60.2691,38100.0
2015-04-23 14:25:00,72.66,72.8,72.63,72.76,25700.0,60.2691,60.3852,60.2442,60.3521,25700.0
2015-04-23 14:30:00,72.78,72.8,72.68,72.73,36800.0,60.3687,60.3852,60.2857,60.3272,36800.0
2015-04-23 14:35:00,72.73,72.76,72.69,72.72,32200.0,60.3272,60.3521,60.294,60.3189,32200.0
2015-04-23 14:40:00,72.72,72.73,72.66,72.7,23700.0,60.3189,60.3272,60.2691,60.3023,23700.0
2015-04-23 14:45:00,72.7,72.73,72.67,72.73,44200.0,60.3023,60.3272,60.2774,60.3272,44200.0
2015-04-23 14:50:00,72.73,72.77,72.72,72.74,33300.0,60.3272,60.3604,60.3189,60.3355,33300.0
2015-04-23 14:55:00,72.74,72.75,72.65,72.67,35500.0,60.3355,60.3438,60.2608,60.2774,35500.0
2015-04-23 15:00:00,72.66,72.71,72.55,72.55,51300.0,60.2691,60.3106,60.1779,60.1779,51300.0
2015-04-23 15:05:00,72.54,72.55,72.35,72.37,68900.0,60.1696,60.1779,60.012,60.0286,68900.0
2015-04-23 15:10:00,72.37,72.54,72.36,72.54,37600.0,60.0286,60.1696,60.0203,60.1696,37600.0
2015-04-23 15:15:00,72.55,72.62,72.53,72.56,37400.0,60.1779,60.2359,60.1613,60.1862,37400.0
2015-04-23 15:20:00,72.56,72.61,72.51,72.54,66900.0,60.1862,60.2276,60.1447,60.1696,66900.0
2015-04-23 15:25:00,72.54,72.54,72.44,72.45,42500.0,60.1696,60.1696,60.0866,60.0949,42500.0
2015-04-23 15:30:00,72.46,72.53,72.44,72.52,61800.0,60.1032,60.1613,60.0866,60.153,61800.0
2015-04-23 15:35:00,72.52,72.55,72.5,72.5,70200.0,60.153,60.1779,60.1364,60.1364,70200.0
2015-04-23 15:40:00,72.5,72.54,72.46,72.47,106700.0,60.1364,60.1696,60.1032,60.1115,106700.0
2015-04-23 15:45:00,72.48,72.68,72.45,72.68,187200.0,60.1198,60.2857,60.0949,60.2857,187200.0
2015-04-23 15:50:00,72.68,72.68,72.46,72.46,195900.0,60.2857,60.2857,60.1032,60.1032,195900.0
2015-04-23 15:55:00,72.46,72.46,72.37,72.4,255000.0,60.1032,60.1032,60.0286,60.0535,255000.0
2015-04-24 09:30:00,72.22,72.43,71.9,71.92,102300.0,59.9042,60.0783,59.6387,59.6553,102300.0
2015-04-24 09:35:00,71.91,71.93,71.56,71.69,50000.0,59.647,59.6636,59.3567,59.4645,50000.0
2015-04-24 09:40:00,71.69,71.73,71.56,71.59,23100.0,59.4645,59.4977,59.3567,59.3816,23100.0
2015-04-24 09:45:00,71.59,71.91,71.59,71.83,58200.0,59.3816,59.647,59.3816,59.5807,58200.0
2015-04-24 09:50:00,71.82,71.89,71.77,71.77,41600.0,59.5724,59.6304,59.5309,59.5309,41600.0
2015-04-24 09:55:00,71.78,72.04,71.78,71.96,27500.0,59.5392,59.7549,59.5392,59.6885,27500.0
2015-04-24 10:00:00,71.99,72.2,71.99,72.02,50500.0,59.7134,59.8876,59.7134,59.7383,50500.0
2015-04-24 10:05:00,72.02,72.1,71.91,72.05,46900.0,59.7383,59.8046,59.647,59.7631,46900.0
2015-04-24 10:10:00,72.07,72.2,72.06,72.12,20900.0,59.7797,59.8876,59.7714,59.8212,20900.0
2015-04-24 10:15:00,72.12,72.12,72.03,72.08,22400.0,59.8212,59.8212,59.7466,59.788,22400.0
2015-04-24 10:20:00,72.07,72.13,72.06,72.12,23000.0,59.7797,59.8295,59.7714,59.8212,23000.0
2015-04-24 10:25:00,72.11,72.17,72.05,72.07,28200.0,59.8129,59.8627,59.7631,59.7797,28200.0
2015-04-24 10:30:00,72.07,72.15,72.05,72.05,22100.0,59.7797,59.8461,59.7631,59.7631,22100.0
2015-04-24 10:35:00,72.04,72.16,72.04,72.12,20700.0,59.7549,59.8544,59.7549,59.8212,20700.0
2015-04-24 10:40:00,72.12,72.15,72.05,72.13,26000.0,59.8212,59.8461,59.7631,59.8295,26000.0
2015-04-24 10:45:00,72.14,72.15,72.04,72.06,23600.0,59.8378,59.8461,59.7549,59.7714,23600.0
2015-04-24 10:50:00,72.06,72.09,71.96,71.98,24500.0,59.7714,59.7963,59.6885,59.7051,24500.0
2015-04-24 10:55:00,72.01,72.07,72.0,72.04,19000.0,59.73,59.7797,59.7217,59.7549,19000.0
2015-04-24 11:00:00,72.05,72.05,71.95,72.0,22100.0,59.7631,59.7631,59.6802,59.7217,22100.0
2015-04-24 11:05:00,72.01,72.04,71.95,71.95,13300.0,59.73,59.7549,59.6802,59.6802,13300.0
2015-04-24 11:10:00,71.95,72.0,71.95,72.0,13500.0,59.6802,59.7217,59.6802,59.7217,13500.0
2015-04-24 11:15:00,71.99,72.01,71.9,71.99,21000.0,59.7134,59.73,59.6387,59.7134,21000.0
2015-04-24 11:20:00,71.99,71.99,71.91,71.91,13900.0,59.7134,59.7134,59.647,59.647,13900.0
2015-04-24 11:25:00,71.91,71.93,71.86,71.91,29000.0,59.647,59.6636,59.6055,59.647,29000.0
2015-04-24 11:30:00,71.91,71.92,71.81,71.83,22700.0,59.647,59.6553,59.5641,59.5807,22700.0
2015-04-24 11:35:00,71.83,71.91,71.82,71.87,9700.0,59.5807,59.647,59.5724,59.6138,9700.0
2015-04-24 11:40:00,71.87,71.9,71.83,71.83,15400.0,59.6138,59.6387,59.5807,59.5807,15400.0
2015-04-24 11:45:00,71.83,71.86,71.82,71.85,15200.0,59.5807,59.6055,59.5724,59.5973,15200.0
2015-04-24 11:50:00,71.85,71.88,71.8,71.81,10200.0,59.5973,59.6221,59.5558,59.5641,10200.0
2015-04-24 11:55:00,71.81,71.84,71.78,71.82,16900.0,59.5641,59.589,59.5392,59.5724,16900.0
2015-04-24 12:00:00,71.82,71.83,71.77,71.83,13200.0,59.5724,59.5807,59.5309,59.5807,13200.0
2015-04-24 12:05:00,71.83,71.88,71.81,71.82,12600.0,59.5807,59.6221,59.5641,59.5724,12600.0
2015-04-24 12:10:00,71.83,71.85,71.79,71.8,92900.0,59.5807,59.5973,59.5475,59.5558,92900.0
2015-04-24 12:15:00,71.8,71.8,71.66,71.69,42500.0,59.5558,59.5558,59.4397,59.4645,42500.0
2015-04-24 12:20:00,71.7,71.74,71.66,71.69,15900.0,59.4728,59.506,59.4397,59.4645,15900.0
2015-04-24 12:25:00,71.69,71.69,71.59,71.59,32800.0,59.4645,59.4645,59.3816,59.3816,32800.0
2015-04-24 12:30:00,71.59,71.61,71.54,71.61,48500.0,59.3816,59.3982,59.3401,59.3982,48500.0
2015-04-24 12:35:00,71.6,71.6,71.51,71.53,47500.0,59.3899,59.3899,59.3152,59.3318,47500.0
2015-04-24 12:40:00,71.52,71.52,71.48,71.5,51800.0,59.3235,59.3235,59.2904,59.3069,51800.0
2015-04-24 12:45:00,71.5,71.5,71.34,71.41,72000.0,59.3069,59.3069,59.1742,59.2323,72000.0
2015-04-24 12:50:00,71.41,71.44,71.37,71.42,28500.0,59.2323,59.2572,59.1991,59.2406,28500.0
2015-04-24 12:55:00,71.41,71.45,71.39,71.42,17400.0,59.2323,59.2655,59.2157,59.2406,17400.0
2015-04-24 13:00:00,71.43,71.5,71.4,71.45,15800.0,59.2489,59.3069,59.224,59.2655,15800.0
2015-04-24 13:05:00,71.46,71.47,71.37,71.44,22900.0,59.2738,59.2821,59.1991,59.2572,22900.0
2015-04-24 13:10:00,71.44,71.44,71.37,71.37,20900.0,59.2572,59.2572,59.1991,59.1991,20900.0
2015-04-24 13:15:00,71.38,71.39,71.32,71.35,41700.0,59.2074,59.2157,59.1576,59.1825,41700.0
2015-04-24 13:20:00,71.34,71.39,71.33,71.35,24000.0,59.1742,59.2157,59.1659,59.1825,24000.0
2015-04-24 13:25:00,71.35,71.36,71.26,71.33,82200.0,59.1825,59.1908,59.1079,59.1659,82200.0
2015-04-24 13:30:00,71.32,71.37,71.32,71.37,18100.0,59.1576,59.1991,59.1576,59.1991,18100.0
2015-04-24 13:35:00,71.37,71.44,71.36,71.42,54000.0,59.1991,59.2572,59.1908,59.2406,54000.0
2015-04-24 13:40:00,71.42,71.55,71.41,71.53,28300.0,59.2406,59.3484,59.2323,59.3318,28300.0
2015-04-24 13:45:00,71.53,71.59,71.52,71.58,29400.0,59.3318,59.3816,59.3235,59.3733,29400.0
2015-04-24 13:50:00,71.58,71.58,71.49,71.5,9900.0,59.3733,59.3733,59.2986,59.3069,9900.0
2015-04-24 13:55:00,71.5,71.65,71.49,71.65,26100.0,59.3069,59.4314,59.2986,59.4314,26100.0
2015-04-24 14:00:00,71.65,71.67,71.56,71.64,48900.0,59.4314,59.448,59.3567,59.4231,48900.0
2015-04-24 14:05:00,71.64,71.77,71.64,71.76,82100.0,59.4231,59.5309,59.4231,59.5226,82100.0
2015-04-24 14:10:00,71.75,71.75,71.64,71.69,15200.0,59.5143,59.5143,59.4231,59.4645,15200.0
2015-04-24 14:15:00,71.7,71.72,71.57,71.62,21300.0,59.4728,59.4894,59.365,59.4065,21300.0
2015-04-24 14:20:00,71.61,71.7,71.61,71.67,17800.0,59.3982,59.4728,59.3982,59.448,17800.0
2015-04-24 14:25:00,71.66,71.7,71.65,71.7,8800.0,59.4397,59.4728,59.4314,59.4728,8800.0
2015-04-24 14:30:00,71.71,71.73,71.67,71.7,11100.0,59.4811,59.4977,59.448,59.4728,11100.0
2015-04-24 14:35:00,71.69,71.69,71.6,71.6,11400.0,59.4645,59.4645,59.3899,59.3899,11400.0
2015-04-24 14:40:00,71.6,71.72,71.57,71.68,23700.0,59.3899,59.4894,59.365,59.4562,23700.0
2015-04-24 14:45:00,71.67,71.68,71.6,71.61,16400.0,59.448,59.4562,59.3899,59.3982,16400.0
2015-04-24 14:50:00,71.62,71.65,71.52,71.57,17000.0,59.4065,59.4314,59.3235,59.365,17000.0
2015-04-24 14:55:00,71.57,71.59,71.53,71.58,18900.0,59.365,59.3816,59.3318,59.3733,18900.0
2015-04-24 15:00:00,71.58,71.62,71.55,71.56,19100.0,59.3733,59.4065,59.3484,59.3567,19100.0
2015-04-24 15:05:00,71.57,71.59,71.5,71.57,20300.0,59.365,59.3816,59.3069,59.365,20300.0
2015-04-24 15:10:00,71.58,71.67,71.58,71.66,32400.0,59.3733,59.448,59.3733,59.4397,32400.0
2015-04-24 15:15:00,71.66,71.69,71.62,71.64,16400.0,59.4397,59.4645,59.4065,59.4231,16400.0
2015-04-24 15:20:00,71.63,71.65,71.6,71.63,24400.0,59.4148,59.4314,59.3899,59.4148,24400.0
2015-04-24 15:25:00,71.63,71.63,71.56,71.59,26400.0,59.4148,59.4148,59.3567,59.3816,26400.0
2015-04-24 15:30:00,71.6,71.62,71.51,71.51,32300.0,59.3899,59.4065,59.3152,59.3152,32300.0
2015-04-24 15:35:00,71.52,71.55,71.51,71.52,33200.0,59.3235,59.3484,59.3152,59.3235,33200.0
2015-04-24 15:40:00,71.52,71.57,71.48,71.49,50400.0,59.3235,59.365,59.2904,59.2986,50400.0
2015-04-24 15:45:00,71.48,71.57,71.48,71.52,75400.0,59.2904,59.365,59.2904,59.3235,75400.0
2015-04-24 15:50:00,71.51,71.67,71.49,71.54,195100.0,59.3152,59.448,59.2986,59.3401,195100.0
2015-04-24 15:55:00,71.54,71.59,71.49,71.57,195400.0,59.3401,59.3816,59.2986,59.365,195400.0
2015-04-27 09:30:00,71.93,72.17,71.6,71.67,93400.0,59.6636,59.8627,59.3899,59.448,93400.0
2015-04-27 09:35:00,71.76,71.76,71.45,71.45,23000.0,59.5226,59.5226,59.2655,59.2655,23000.0
2015-04-27 09:40:00,71.47,71.7,71.45,71.6,33500.0,59.2821,59.4728,59.2655,59.3899,33500.0
2015-04-27 09:45:00,71.62,71.62,71.45,71.59,38600.0,59.4065,59.4065,59.2655,59.3816,38600.0
2015-04-27 09:50:00,71.57,71.81,71.57,71.77,37600.0,59.365,59.5641,59.365,59.5309,37600.0
2015-04-27 09:55:00,71.77,71.79,71.68,71.73,42700.0,59.5309,59.5475,59.4562,59.4977,42700.0
2015-04-27 10:00:00,71.74,71.82,71.64,71.8,40900.0,59.506,59.5724,59.4231,59.5558,40900.0
2015-04-27 10:05:00,71.82,71.83,71.63,71.64,28000.0,59.5724,59.5807,59.4148,59.4231,28000.0
2015-04-27 10:10:00,71.64,71.76,71.61,71.74,60300.0,59.4231,59.5226,59.3982,59.506,60300.0
2015-04-27 10:15:00,71.75,71.84,71.67,71.8,62300.0,59.5143,59.589,59.448,59.5558,62300.0
2015-04-27 10:20:00,71.81,71.89,71.73,71.73,53900.0,59.5641,59.6304,59.4977,59.4977,53900.0
2015-04-27 10:25:00,71.75,71.89,71.74,71.86,144700.0,59.5143,59.6304,59.506,59.6055,144700.0
2015-04-27 10:30:00,71.86,71.87,71.8,71.8,77800.0,59.6055,59.6138,59.5558,59.5558,77800.0
2015-04-27 10:35:00,71.79,71.83,71.76,71.83,37100.0,59.5475,59.5807,59.5226,59.5807,37100.0
2015-04-27 10:40:00,71.82,71.86,71.77,71.85,29500.0,59.5724,59.6055,59.5309,59.5973,29500.0
2015-04-27 10:45:00,71.84,71.84,71.66,71.67,78200.0,59.589,59.589,59.4397,59.448,78200.0
2015-04-27 10:50:00,71.66,71.68,71.62,71.66,27400.0,59.4397,59.4562,59.4065,59.4397,27400.0
2015-04-27 10:55:00,71.65,71.72,71.56,71.59,49900.0,59.4314,59.4894,59.3567,59.3816,49900.0
2015-04-27 11:00:00,71.59,71.63,71.5,71.51,38200.0,59.3816,59.4148,59.3069,59.3152,38200.0
2015-04-27 11:05:00,71.5,71.52,71.33,71.33,61300.0,59.3069,59.3235,59.1659,59.1659,61300.0
2015-04-27 11:10:00,71.33,71.39,71.31,71.38,120400.0,59.1659,59.2157,59.1493,59.2074,120400.0
2015-04-27 11:15:00,71.38,71.44,71.35,71.43,20300.0,59.2074,59.2572,59.1825,59.2489,20300.0
2015-04-27 11:20:00,71.43,71.53,71.39,71.52,27500.0,59.2489,59.3318,59.2157,59.3235,27500.0
2015-04-27 11:25:00,71.52,71.53,71.46,71.46,110000.0,59.3235,59.3318,59.2738,59.2738,110000.0
2015-04-27 11:30:00,71.46,71.47,71.34,71.43,30400.0,59.2738,59.2821,59.1742,59.2489,30400.0
2015-04-27 11:35:00,71.44,71.44,71.3,71.31,18400.0,59.2572,59.2572,59.141,59.1493,18400.0
2015-04-27 11:40:00,71.3,71.3,71.16,71.17,29100.0,59.141,59.141,59.0249,59.0332,29100.0
2015-04-27 11:45:00,71.16,71.22,71.14,71.19,34500.0,59.0249,59.0747,59.0083,59.0498,34500.0
2015-04-27 11:50:00,71.18,71.19,71.1,71.14,35300.0,59.0415,59.0498,58.9752,59.0083,35300.0
2015-04-27 11:55:00,71.13,71.15,70.98,71.0,76300.0,59.0,59.0166,58.8756,58.8922,76300.0
2015-04-27 12:00:00,71.0,71.02,70.92,70.99,51700.0,58.8922,58.9088,58.8258,58.8839,51700.0
2015-04-27 12:05:00,70.99,71.01,70.91,70.92,36900.0,58.8839,58.9005,58.8176,58.8258,36900.0
2015-04-27 12:10:00,70.91,70.92,70.76,70.77,48300.0,58.8176,58.8258,58.6931,58.7014,48300.0
2015-04-27 12:15:00,70.76,70.77,70.68,70.72,38900.0,58.6931,58.7014,58.6268,58.66,38900.0
2015-04-27 12:20:00,70.71,70.82,70.71,70.81,29400.0,58.6517,58.7429,58.6517,58.7346,29400.0
2015-04-27 12:25:00,70.8,71.02,70.8,70.99,34600.0,58.7263,58.9088,58.7263,58.8839,34600.0
2015-04-27 12:30:00,70.99,71.04,70.96,71.03,52000.0,58.8839,58.9254,58.859,58.9171,52000.0
2015-04-27 12:35:00,71.03,71.09,71.0,71.02,30700.0,58.9171,58.9669,58.8922,58.9088,30700.0
2015-04-27 12:40:00,71.02,71.04,70.96,70.97,19300.0,58.9088,58.9254,58.859,58.8673,19300.0
2015-04-27 12:45:00,70.96,70.99,70.88,70.94,75100.0,58.859,58.8839,58.7927,58.8424,75100.0
2015-04-27 12:50:00,70.93,71.01,70.92,70.98,20300.0,58.8341,58.9005,58.8258,58.8756,20300.0
2015-04-27 12:55:00,70.97,70.99,70.92,70.98,23000.0,58.8673,58.8839,58.8258,58.8756,23000.0
2015-04-27 13:00:00,70.98,71.01,70.95,71.01,33500.0,58.8756,58.9005,58.8507,58.9005,33500.0
2015-04-27 13:05:00,71.0,71.01,70.97,71.01,26600.0,58.8922,58.9005,58.8673,58.9005,26600.0
2015-04-27 13:10:00,70.99,71.07,70.98,71.0,16100.0,58.8839,58.9503,58.8756,58.8922,16100.0
2015-04-27 13:15:00,71.0,71.01,70.94,70.95,18200.0,58.8922,58.9005,58.8424,58.8507,18200.0
2015-04-27 13:20:00,70.94,70.96,70.9,70.95,15300.0,58.8424,58.859,58.8093,58.8507,15300.0
2015-04-27 13:25:00,70.95,70.99,70.9,70.97,35600.0,58.8507,58.8839,58.8093,58.8673,35600.0
2015-04-27 13:30:00,70.97,70.98,70.91,70.97,19800.0,58.8673,58.8756,58.8176,58.8673,19800.0
2015-04-27 13:35:00,70.96,71.02,70.96,71.0,30600.0,58.859,58.9088,58.859,58.8922,30600.0
2015-04-27 13:40:00,71.0,71.16,70.99,71.16,46000.0,58.8922,59.0249,58.8839,59.0249,46000.0
2015-04-27 13:45:00,71.16,71.17,71.13,71.14,38200.0,59.0249,59.0332,59.0,59.0083,38200.0
2015-04-27 13:50:00,71.13,71.14,71.01,71.03,19000.0,59.0,59.0083,58.9005,58.9171,19000.0
2015-04-27 13:55:00,71.04,71.08,71.0,71.03,17400.0,58.9254,58.9586,58.8922,58.9171,17400.0
2015-04-27 14:00:00,71.02,71.05,70.99,71.03,26300.0,58.9088,58.9337,58.8839,58.9171,26300.0
2015-04-27 14:05:00,71.04,71.08,71.01,71.04,26100.0,58.9254,58.9586,58.9005,58.9254,26100.0
2015-04-27 14:10:00,71.03,71.07,71.01,71.05,49200.0,58.9171,58.9503,58.9005,58.9337,49200.0
2015-04-27 14:15:00,71.04,71.04,70.96,71.04,21600.0,58.9254,58.9254,58.859,58.9254,21600.0
2015-04-27 14:20:00,71.03,71.06,70.98,71.04,21600.0,58.9171,58.942,58.8756,58.9254,21600.0
2015-04-27 14:25:00,71.05,71.05,71.02,71.02,9600.0,58.9337,58.9337,58.9088,58.9088,9600.0
2015-04-27 14:30:00,71.02,71.03,70.95,70.95,31100.0,58.9088,58.9171,58.8507,58.8507,31100.0
2015-04-27 14:35:00,70.95,70.98,70.82,70.83,118700.0,58.8507,58.8756,58.7429,58.7512,118700.0
2015-04-27 14:40:00,70.84,70.94,70.83,70.91,54800.0,58.7595,58.8424,58.7512,58.8176,54800.0
2015-04-27 14:45:00,70.91,71.0,70.87,71.0,65900.0,58.8176,58.8922,58.7844,58.8922,65900.0
2015-04-27 14:50:00,71.0,71.01,70.91,70.93,61100.0,58.8922,58.9005,58.8176,58.8341,61100.0
2015-04-27 14:55:00,70.94,70.99,70.79,70.8,38000.0,58.8424,58.8839,58.718,58.7263,38000.0
2015-04-27 15:00:00,70.79,70.87,70.78,70.81,48500.0,58.718,58.7844,58.7097,58.7346,48500.0
2015-04-27 15:05:00,70.81,70.81,70.72,70.76,42900.0,58.7346,58.7346,58.66,58.6931,42900.0
2015-04-27 15:10:00,70.76,70.81,70.71,70.79,54600.0,58.6931,58.7346,58.6517,58.718,54600.0
2015-04-27 15:15:00,70.77,70.78,70.63,70.65,74500.0,58.7014,58.7097,58.5853,58.6019,74500.0
2015-04-27 15:20:00,70.66,70.8,70.65,70.77,120300.0,58.6102,58.7263,58.6019,58.7014,120300.0
2015-04-27 15:25:00,70.77,70.91,70.74,70.9,108800.0,58.7014,58.8176,58.6765,58.8093,108800.0
2015-04-27 15:30:00,70.9,70.93,70.79,70.9,236000.0,58.8093,58.8341,58.718,58.8093,236000.0
2015-04-27 15:35:00,70.9,70.95,70.89,70.92,115900.0,58.8093,58.8507,58.801,58.8258,115900.0
2015-04-27 15:40:00,70.92,70.92,70.83,70.87,58000.0,58.8258,58.8258,58.7512,58.7844,58000.0
2015-04-27 15:45:00,70.86,70.86,70.73,70.8,152100.0,58.7761,58.7761,58.6683,58.7263,152100.0
2015-04-27 15:50:00,70.8,70.81,70.79,70.8,132300.0,58.7263,58.7346,58.718,58.7263,132300.0
2015-04-27 15:55:00,70.8,70.91,70.74,70.9,376600.0,58.7263,58.8176,58.6765,58.8093,376600.0
2015-04-28 09:30:00,70.62,70.62,70.2,70.45,141300.0,58.577,58.577,58.2286,58.436,141300.0
2015-04-28 09:35:00,70.44,70.79,70.44,70.63,60000.0,58.4277,58.718,58.4277,58.5853,60000.0
2015-04-28 09:40:00,70.63,70.72,70.55,70.71,42700.0,58.5853,58.66,58.5189,58.6517,42700.0
2015-04-28 09:45:00,70.71,70.8,70.64,70.75,92800.0,58.6517,58.7263,58.5936,58.6848,92800.0
2015-04-28 09:50:00,70.73,71.0,70.71,71.0,47400.0,58.6683,58.8922,58.6517,58.8922,47400.0
2015-04-28 09:55:00,71.0,71.0,70.77,70.82,46500.0,58.8922,58.8922,58.7014,58.7429,46500.0
2015-04-28 10:00:00,70.8,70.82,70.42,70.47,64100.0,58.7263,58.7429,58.4111,58.4526,64100.0
2015-04-28 10:05:00,70.45,70.54,70.29,70.42,57600.0,58.436,58.5107,58.3033,58.4111,57600.0
2015-04-28 10:10:00,70.42,70.47,70.33,70.41,72700.0,58.4111,58.4526,58.3365,58.4028,72700.0
2015-04-28 10:15:00,70.41,70.54,70.4,70.46,42900.0,58.4028,58.5107,58.3945,58.4443,42900.0
2015-04-28 10:20:00,70.46,70.54,70.46,70.54,30000.0,58.4443,58.5107,58.4443,58.5107,30000.0
2015-04-28 10:25:00,70.53,70.68,70.49,70.65,55800.0,58.5024,58.6268,58.4692,58.6019,55800.0
2015-04-28 10:30:00,70.65,70.73,70.53,70.73,28700.0,58.6019,58.6683,58.5024,58.6683,28700.0
2015-04-28 10:35:00,70.73,70.74,70.64,70.66,38800.0,58.6683,58.6765,58.5936,58.6102,38800.0
2015-04-28 10:40:00,70.67,70.8,70.67,70.79,49600.0,58.6185,58.7263,58.6185,58.718,49600.0
2015-04-28 10:45:00,70.78,70.96,70.78,70.95,27000.0,58.7097,58.859,58.7097,58.8507,27000.0
2015-04-28 10:50:00,70.95,71.03,70.87,70.89,23500.0,58.8507,58.9171,58.7844,58.801,23500.0
2015-04-28 10:55:00,70.89,70.96,70.85,70.89,28400.0,58.801,58.859,58.7678,58.801,28400.0
2015-04-28 11:00:00,70.89,71.04,70.88,71.03,23500.0,58.801,58.9254,58.7927,58.9171,23500.0
2015-04-28 11:05:00,71.03,71.1,70.99,71.08,45200.0,58.9171,58.9752,58.8839,58.9586,45200.0
2015-04-28 11:10:00,71.08,71.17,71.07,71.09,37200.0,58.9586,59.0332,58.9503,58.9669,37200.0
2015-04-28 11:15:00,71.09,71.14,71.06,71.1,24600.0,58.9669,59.0083,58.942,58.9752,24600.0
2015-04-28 11:20:00,71.11,71.15,71.03,71.1,24300.0,58.9834,59.0166,58.9171,58.9752,24300.0
2015-04-28 11:25:00,71.1,71.15,71.04,71.04,24900.0,58.9752,59.0166,58.9254,58.9254,24900.0
2015-04-28 11:30:00,71.02,71.17,71.0,71.15,44100.0,58.9088,59.0332,58.8922,59.0166,44100.0
2015-04-28 11:35:00,71.15,71.28,71.14,71.2,48800.0,59.0166,59.1245,59.0083,59.0581,48800.0
2015-04-28 11:40:00,71.18,71.18,71.04,71.06,49600.0,59.0415,59.0415,58.9254,58.942,49600.0
2015-04-28 11:45:00,71.05,71.09,70.88,71.04,184700.0,58.9337,58.9669,58.7927,58.9254,184700.0
2015-04-28 11:50:00,71.04,71.12,71.0,71.09,18800.0,58.9254,58.9917,58.8922,58.9669,18800.0
2015-04-28 11:55:00,71.09,71.09,71.0,71.0,15700.0,58.9669,58.9669,58.8922,58.8922,15700.0
2015-04-28 12:00:00,71.01,71.08,71.0,71.03,31000.0,58.9005,58.9586,58.8922,58.9171,31000.0
2015-04-28 12:05:00,71.03,71.13,71.02,71.13,15700.0,58.9171,59.0,58.9088,59.0,15700.0
2015-04-28 12:10:00,71.12,71.12,71.02,71.05,16900.0,58.9917,58.9917,58.9088,58.9337,16900.0
2015-04-28 12:15:00,71.06,71.09,71.0,71.03,30200.0,58.942,58.9669,58.8922,58.9171,30200.0
2015-04-28 12:20:00,71.01,71.06,71.0,71.03,22200.0,58.9005,58.942,58.8922,58.9171,22200.0
2015-04-28 12:25:00,71.04,71.13,71.02,71.11,30600.0,58.9254,59.0,58.9088,58.9834,30600.0
2015-04-28 12:30:00,71.11,71.16,71.05,71.1,21300.0,58.9834,59.0249,58.9337,58.9752,21300.0
2015-04-28 12:35:00,71.1,71.1,71.0,71.01,15600.0,58.9752,58.9752,58.8922,58.9005,15600.0
2015-04-28 12:40:00,71.02,71.05,71.0,71.05,21000.0,58.9088,58.9337,58.8922,58.9337,21000.0
2015-04-28 12:45:00,71.05,71.11,71.01,71.01,16300.0,58.9337,58.9834,58.9005,58.9005,16300.0
2015-04-28 12:50:00,71.02,71.22,71.02,71.18,27700.0,58.9088,59.0747,58.9088,59.0415,27700.0
2015-04-28 12:55:00,71.18,71.24,71.16,71.18,27400.0,59.0415,59.0913,59.0249,59.0415,27400.0
2015-04-28 13:00:00,71.18,71.2,71.15,71.18,18300.0,59.0415,59.0581,59.0166,59.0415,18300.0
2015-04-28 13:05:00,71.17,71.18,71.09,71.11,22300.0,59.0332,59.0415,58.9669,58.9834,22300.0
2015-04-28 13:10:00,71.11,71.13,71.08,71.1,19900.0,58.9834,59.0,58.9586,58.9752,19900.0
2015-04-28 13:15:00,71.1,71.13,71.07,71.08,30900.0,58.9752,59.0,58.9503,58.9586,30900.0
2015-04-28 13:20:00,71.07,71.11,71.06,71.09,16900.0,58.9503,58.9834,58.942,58.9669,16900.0
2015-04-28 13:25:00,71.09,71.09,71.03,71.05,29700.0,58.9669,58.9669,58.9171,58.9337,29700.0
2015-04-28 13:30:00,71.05,71.13,71.01,71.11,37700.0,58.9337,59.0,58.9005,58.9834,37700.0
2015-04-28 13:35:00,71.1,71.11,71.02,71.09,25800.0,58.9752,58.9834,58.9088,58.9669,25800.0
2015-04-28 13:40:00,71.09,71.19,71.08,71.19,29200.0,58.9669,59.0498,58.9586,59.0498,29200.0
2015-04-28 13:45:00,71.19,71.19,71.09,71.17,40000.0,59.0498,59.0498,58.9669,59.0332,40000.0
2015-04-28 13:50:00,71.17,71.19,71.14,71.16,30500.0,59.0332,59.0498,59.0083,59.0249,30500.0
2015-04-28 13:55:00,71.16,71.17,71.07,71.09,35100.0,59.0249,59.0332,58.9503,58.9669,35100.0
2015-04-28 14:00:00,71.09,71.11,71.02,71.06,33500.0,58.9669,58.9834,58.9088,58.942,33500.0
2015-04-28 14:05:00,71.06,71.11,71.04,71.09,51300.0,58.942,58.9834,58.9254,58.9669,51300.0
2015-04-28 14:10:00,71.09,71.13,71.07,71.08,32600.0,58.9669,59.0,58.9503,58.9586,32600.0
2015-04-28 14:15:00,71.09,71.13,71.08,71.11,35900.0,58.9669,59.0,58.9586,58.9834,35900.0
2015-04-28 14:20:00,71.11,71.12,71.09,71.12,25900.0,58.9834,58.9917,58.9669,58.9917,25900.0
2015-04-28 14:25:00,71.12,71.13,71.1,71.11,43200.0,58.9917,59.0,58.9752,58.9834,43200.0
2015-04-28 14:30:00,71.12,71.2,71.11,71.2,51100.0,58.9917,59.0581,58.9834,59.0581,51100.0
2015-04-28 14:35:00,71.2,71.21,71.1,71.11,28500.0,59.0581,59.0664,58.9752,58.9834,28500.0
2015-04-28 14:40:00,71.11,71.14,71.08,71.12,26900.0,58.9834,59.0083,58.9586,58.9917,26900.0
2015-04-28 14:45:00,71.13,71.15,71.09,71.12,29000.0,59.0,59.0166,58.9669,58.9917,29000.0
2015-04-28 14:50:00,71.11,71.12,71.08,71.09,28500.0,58.9834,58.9917,58.9586,58.9669,28500.0
2015-04-28 14:55:00,71.09,71.13,71.08,71.08,32600.0,58.9669,59.0,58.9586,58.9586,32600.0
2015-04-28 15:00:00,71.08,71.17,71.08,71.14,36900.0,58.9586,59.0332,58.9586,59.0083,36900.0
2015-04-28 15:05:00,71.13,71.2,71.1,71.19,38400.0,59.0,59.0581,58.9752,59.0498,38400.0
2015-04-28 15:10:00,71.19,71.22,71.18,71.2,37000.0,59.0498,59.0747,59.0415,59.0581,37000.0
2015-04-28 15:15:00,71.2,71.21,71.2,71.2,38200.0,59.0581,59.0664,59.0581,59.0581,38200.0
2015-04-28 15:20:00,71.2,71.21,71.12,71.13,63900.0,59.0581,59.0664,58.9917,59.0,63900.0
2015-04-28 15:25:00,71.13,71.16,71.1,71.11,54900.0,59.0,59.0249,58.9752,58.9834,54900.0
2015-04-28 15:30:00,71.1,71.15,71.1,71.15,65900.0,58.9752,59.0166,58.9752,59.0166,65900.0
2015-04-28 15:35:00,71.15,71.15,71.1,71.11,42100.0,59.0166,59.0166,58.9752,58.9834,42100.0
2015-04-28 15:40:00,71.11,71.13,71.09,71.11,62700.0,58.9834,59.0,58.9669,58.9834,62700.0
2015-04-28 15:45:00,71.1,71.16,71.05,71.11,107900.0,58.9752,59.0249,58.9337,58.9834,107900.0
2015-04-28 15:50:00,71.1,71.12,71.09,71.11,128100.0,58.9752,58.9917,58.9669,58.9834,128100.0
2015-04-28 15:55:00,71.11,71.19,71.1,71.18,209700.0,58.9834,59.0498,58.9752,59.0415,209700.0
2015-04-29 09:30:00,71.86,72.68,71.84,72.44,384500.0,59.6055,60.2857,59.589,60.0866,384500.0
2015-04-29 09:35:00,72.46,72.82,72.25,72.62,137600.0,60.1032,60.4018,59.929,60.2359,137600.0
2015-04-29 09:40:00,72.62,72.67,72.19,72.25,151500.0,60.2359,60.2774,59.8793,59.929,151500.0
2015-04-29 09:45:00,72.25,72.29,72.17,72.27,109900.0,59.929,59.9622,59.8627,59.9456,109900.0
2015-04-29 09:50:00,72.27,72.31,72.14,72.21,65100.0,59.9456,59.9788,59.8378,59.8959,65100.0
2015-04-29 09:55:00,72.2,72.45,72.18,72.28,84000.0,59.8876,60.0949,59.871,59.9539,84000.0
2015-04-29 10:00:00,72.29,72.29,72.06,72.18,107600.0,59.9622,59.9622,59.7714,59.871,107600.0
2015-04-29 10:05:00,72.19,72.32,72.09,72.31,64800.0,59.8793,59.9871,59.7963,59.9788,64800.0
2015-04-29 10:10:00,72.29,72.35,72.13,72.32,59600.0,59.9622,60.012,59.8295,59.9871,59600.0
2015-04-29 10:15:00,72.33,72.34,72.13,72.29,45800.0,59.9954,60.0037,59.8295,59.9622,45800.0
2015-04-29 10:20:00,72.3,72.39,72.08,72.08,46000.0,59.9705,60.0452,59.788,59.788,46000.0
2015-04-29 10:25:00,72.07,72.37,72.05,72.21,54000.0,59.7797,60.0286,59.7631,59.8959,54000.0
2015-04-29 10:30:00,72.2,72.29,72.15,72.29,64400.0,59.8876,59.9622,59.8461,59.9622,64400.0
2015-04-29 10:35:00,72.29,72.32,72.15,72.29,58000.0,59.9622,59.9871,59.8461,59.9622,58000.0
2015-04-29 10:40:00,72.29,72.34,72.24,72.28,55200.0,59.9622,60.0037,59.9207,59.9539,55200.0
2015-04-29 10:45:00,72.27,72.39,72.27,72.32,35400.0,59.9456,60.0452,59.9456,59.9871,35400.0
2015-04-29 10:50:00,72.31,72.38,72.25,72.28,299800.0,59.9788,60.0369,59.929,59.9539,299800.0
2015-04-29 10:55:00,72.27,72.39,72.25,72.31,49100.0,59.9456,60.0452,59.929,59.9788,49100.0
2015-04-29 11:00:00,72.3,72.51,72.28,72.47,41700.0,59.9705,60.1447,59.9539,60.1115,41700.0
2015-04-29 11:05:00,72.47,72.48,72.33,72.42,51900.0,60.1115,60.1198,59.9954,60.0701,51900.0
2015-04-29 11:10:00,72.41,72.41,72.29,72.35,37300.0,60.0618,60.0618,59.9622,60.012,37300.0
2015-04-29 11:15:00,72.35,72.41,72.31,72.34,49100.0,60.012,60.0618,59.9788,60.0037,49100.0
2015-04-29 11:20:00,72.33,72.43,72.32,72.35,59600.0,59.9954,60.0783,59.9871,60.012,59600.0
2015-04-29 11:25:00,72.36,72.42,72.33,72.35,71700.0,60.0203,60.0701,59.9954,60.012,71700.0
2015-04-29 11:30:00,72.35,72.4,72.27,72.31,42700.0,60.012,60.0535,59.9456,59.9788,42700.0
2015-04-29 11:35:00,72.32,72.35,72.25,72.31,35400.0,59.9871,60.012,59.929,59.9788,35400.0
2015-04-29 11:40:00,72.31,72.41,72.3,72.38,105300.0,59.9788,60.0618,59.9705,60.0369,105300.0
2015-04-29 11:45:00,72.37,72.42,72.33,72.41,33400.0,60.0286,60.0701,59.9954,60.0618,33400.0
2015-04-29 11:50:00,72.41,72.5,72.4,72.49,49700.0,60.0618,60.1364,60.0535,60.1281,49700.0
2015-04-29 11:55:00,72.5,72.52,72.36,72.39,38300.0,60.1364,60.153,60.0203,60.0452,38300.0
2015-04-29 12:00:00,72.38,72.45,72.35,72.36,65700.0,60.0369,60.0949,60.012,60.0203,65700.0
2015-04-29 12:05:00,72.35,72.35,72.25,72.31,48200.0,60.012,60.012,59.929,59.9788,48200.0
2015-04-29 12:10:00,72.31,72.31,72.07,72.17,110300.0,59.9788,59.9788,59.7797,59.8627,110300.0
2015-04-29 12:15:00,72.17,72.25,72.13,72.2,56000.0,59.8627,59.929,59.8295,59.8876,56000.0
2015-04-29 12:20:00,72.2,72.26,72.19,72.22,83100.0,59.8876,59.9373,59.8793,59.9042,83100.0
2015-04-29 12:25:00,72.21,72.22,72.2,72.21,107500.0,59.8959,59.9042,59.8876,59.8959,107500.0
2015-04-29 12:30:00,72.21,72.23,71.95,72.06,116300.0,59.8959,59.9125,59.6802,59.7714,116300.0
2015-04-29 12:35:00,72.06,72.12,72.02,72.08,60200.0,59.7714,59.8212,59.7383,59.788,60200.0
2015-04-29 12:40:00,72.08,72.14,72.08,72.09,35100.0,59.788,59.8378,59.788,59.7963,35100.0
2015-04-29 12:45:00,72.09,72.22,72.09,72.21,25200.0,59.7963,59.9042,59.7963,59.8959,25200.0
2015-04-29 12:50:00,72.21,72.21,71.98,71.98,25600.0,59.8959,59.8959,59.7051,59.7051,25600.0
2015-04-29 12:55:00,72.0,72.15,71.98,72.1,36500.0,59.7217,59.8461,59.7051,59.8046,36500.0
2015-04-29 13:00:00,72.1,72.27,72.1,72.19,62700.0,59.8046,59.9456,59.8046,59.8793,62700.0
2015-04-29 13:05:00,72.19,72.19,72.04,72.11,34400.0,59.8793,59.8793,59.7549,59.8129,34400.0
2015-04-29 13:10:00,72.12,72.23,72.12,72.23,40300.0,59.8212,59.9125,59.8212,59.9125,40300.0
2015-04-29 13:15:00,72.22,72.29,72.18,72.24,40000.0,59.9042,59.9622,59.871,59.9207,40000.0
2015-04-29 13:20:00,72.25,72.32,72.21,72.28,124200.0,59.929,59.9871,59.8959,59.9539,124200.0
2015-04-29 13:25:00,72.28,72.33,72.23,72.24,116700.0,59.9539,59.9954,59.9125,59.9207,116700.0
2015-04-29 13:30:00,72.25,72.28,72.19,72.2,32400.0,59.929,59.9539,59.8793,59.8876,32400.0
2015-04-29 13:35:00,72.2,72.33,72.2,72.3,103400.0,59.8876,59.9954,59.8876,59.9705,103400.0
2015-04-29 13:40:00,72.3,72.37,72.23,72.34,46500.0,59.9705,60.0286,59.9125,60.0037,46500.0
2015-04-29 13:45:00,72.35,72.36,72.28,72.3,33700.0,60.012,60.0203,59.9539,59.9705,33700.0
2015-04-29 13:50:00,72.3,72.33,72.24,72.3,63400.0,59.9705,59.9954,59.9207,59.9705,63400.0
2015-04-29 13:55:00,72.3,72.32,72.09,72.1,232800.0,59.9705,59.9871,59.7963,59.8046,232800.0
2015-04-29 14:00:00,72.1,72.18,71.87,72.09,111300.0,59.8046,59.871,59.6138,59.7963,111300.0
2015-04-29 14:05:00,72.1,72.23,72.03,72.05,57700.0,59.8046,59.9125,59.7466,59.7631,57700.0
2015-04-29 14:10:00,72.05,72.17,72.03,72.1,50700.0,59.7631,59.8627,59.7466,59.8046,50700.0
2015-04-29 14:15:00,72.09,72.26,72.08,72.22,29600.0,59.7963,59.9373,59.788,59.9042,29600.0
2015-04-29 14:20:00,72.22,72.36,72.22,72.31,18800.0,59.9042,60.0203,59.9042,59.9788,18800.0
2015-04-29 14:25:00,72.31,72.33,72.23,72.3,30800.0,59.9788,59.9954,59.9125,59.9705,30800.0
2015-04-29 14:30:00,72.31,72.38,72.28,72.34,49100.0,59.9788,60.0369,59.9539,60.0037,49100.0
2015-04-29 14:35:00,72.34,72.4,72.3,72.36,44700.0,60.0037,60.0535,59.9705,60.0203,44700.0
2015-04-29 14:40:00,72.36,72.42,72.31,72.41,30500.0,60.0203,60.0701,59.9788,60.0618,30500.0
2015-04-29 14:45:00,72.41,72.43,72.3,72.31,36800.0,60.0618,60.0783,59.9705,59.9788,36800.0
2015-04-29 14:50:00,72.32,72.35,72.25,72.31,37000.0,59.9871,60.012,59.929,59.9788,37000.0
2015-04-29 14:55:00,72.31,72.35,72.27,72.28,26900.0,59.9788,60.012,59.9456,59.9539,26900.0
2015-04-29 15:00:00,72.28,72.34,72.22,72.22,46600.0,59.9539,60.0037,59.9042,59.9042,46600.0
2015-04-29 15:05:00,72.23,72.29,72.2,72.23,64800.0,59.9125,59.9622,59.8876,59.9125,64800.0
2015-04-29 15:10:00,72.22,72.27,72.16,72.27,52000.0,59.9042,59.9456,59.8544,59.9456,52000.0
2015-04-29 15:15:00,72.26,72.3,72.21,72.3,39300.0,59.9373,59.9705,59.8959,59.9705,39300.0
2015-04-29 15:20:00,72.3,72.31,72.26,72.29,39700.0,59.9705,59.9788,59.9373,59.9622,39700.0
2015-04-29 15:25:00,72.28,72.29,72.22,72.25,45800.0,59.9539,59.9622,59.9042,59.929,45800.0
2015-04-29 15:30:00,72.24,72.29,72.24,72.28,51200.0,59.9207,59.9622,59.9207,59.9539,51200.0
2015-04-29 15:35:00,72.28,72.32,72.27,72.31,239100.0,59.9539,59.9871,59.9456,59.9788,239100.0
2015-04-29 15:40:00,72.31,72.31,72.15,72.15,107800.0,59.9788,59.9788,59.8461,59.8461,107800.0
2015-04-29 15:45:00,72.15,72.26,72.14,72.25,85000.0,59.8461,59.9373,59.8378,59.929,85000.0
2015-04-29 15:50:00,72.24,72.31,72.24,72.28,159900.0,59.9207,59.9788,59.9207,59.9539,159900.0
2015-04-29 15:55:00,72.28,72.35,72.27,72.28,323300.0,59.9539,60.012,59.9456,59.9539,323300.0
2015-04-30 09:30:00,71.96,72.18,71.77,72.0,93300.0,59.6885,59.871,59.5309,59.7217,93300.0
2015-04-30 09:35:00,71.99,72.36,71.99,72.26,34700.0,59.7134,60.0203,59.7134,59.9373,34700.0
2015-04-30 09:40:00,72.28,72.29,71.97,71.99,42900.0,59.9539,59.9622,59.6968,59.7134,42900.0
2015-04-30 09:45:00,72.01,72.2,71.95,72.11,67800.0,59.73,59.8876,59.6802,59.8129,67800.0
2015-04-30 09:50:00,72.1,72.1,71.89,71.98,47500.0,59.8046,59.8046,59.6304,59.7051,47500.0
2015-04-30 09:55:00,71.98,72.06,71.9,71.93,47900.0,59.7051,59.7714,59.6387,59.6636,47900.0
2015-04-30 10:00:00,71.93,71.99,71.78,71.86,46700.0,59.6636,59.7134,59.5392,59.6055,46700.0
2015-04-30 10:05:00,71.87,72.0,71.86,71.92,38900.0,59.6138,59.7217,59.6055,59.6553,38900.0
2015-04-30 10:10:00,71.92,72.09,71.92,72.02,25200.0,59.6553,59.7963,59.6553,59.7383,25200.0
2015-04-30 10:15:00,72.03,72.07,71.93,72.01,21500.0,59.7466,59.7797,59.6636,59.73,21500.0
2015-04-30 10:20:00,72.03,72.1,71.96,72.03,29900.0,59.7466,59.8046,59.6885,59.7466,29900.0
2015-04-30 10:25:00,72.03,72.2,72.03,72.18,39700.0,59.7466,59.8876,59.7466,59.871,39700.0
2015-04-30 10:30:00,72.17,72.26,72.16,72.22,46300.0,59.8627,59.9373,59.8544,59.9042,46300.0
2015-04-30 10:35:00,72.23,72.3,72.18,72.24,32900.0,59.9125,59.9705,59.871,59.9207,32900.0
2015-04-30 10:40:00,72.24,72.34,72.21,72.32,40500.0,59.9207,60.0037,59.8959,59.9871,40500.0
2015-04-30 10:45:00,72.32,72.42,72.31,72.38,37100.0,59.9871,60.0701,59.9788,60.0369,37100.0
2015-04-30 10:50:00,72.39,72.42,72.32,72.37,60100.0,60.0452,60.0701,59.9871,60.0286,60100.0
2015-04-30 10:55:00,72.36,72.4,72.31,72.39,20600.0,60.0203,60.0535,59.9788,60.0452,20600.0
2015-04-30 11:00:00,72.38,72.4,72.33,72.37,22000.0,60.0369,60.0535,59.9954,60.0286,22000.0
2015-04-30 11:05:00,72.38,72.48,72.37,72.45,32200.0,60.0369,60.1198,60.0286,60.0949,32200.0
2015-04-30 11:10:00,72.44,72.51,72.42,72.5,50300.0,60.0866,60.1447,60.0701,60.1364,50300.0
2015-04-30 11:15:00,72.5,72.5,72.41,72.47,22500.0,60.1364,60.1364,60.0618,60.1115,22500.0
2015-04-30 11:20:00,72.48,72.61,72.42,72.54,92700.0,60.1198,60.2276,60.0701,60.1696,92700.0
2015-04-30 11:25:00,72.53,72.54,72.28,72.3,54200.0,60.1613,60.1696,59.9539,59.9705,54200.0
2015-04-30 11:30:00,72.32,72.38,72.24,72.25,78700.0,59.9871,60.0369,59.9207,59.929,78700.0
2015-04-30 11:35:00,72.24,72.25,72.11,72.15,46700.0,59.9207,59.929,59.8129,59.8461,46700.0
2015-04-30 11:40:00,72.13,72.18,72.09,72.13,196800.0,59.8295,59.871,59.7963,59.8295,196800.0
2015-04-30 11:45:00,72.13,72.16,72.09,72.09,42900.0,59.8295,59.8544,59.7963,59.7963,42900.0
2015-04-30 11:50:00,72.09,72.17,72.09,72.14,45100.0,59.7963,59.8627,59.7963,59.8378,45100.0
2015-04-30 11:55:00,72.14,72.2,72.08,72.09,51000.0,59.8378,59.8876,59.788,59.7963,51000.0
2015-04-30 12:00:00,72.09,72.14,72.09,72.09,14600.0,59.7963,59.8378,59.7963,59.7963,14600.0
2015-04-30 12:05:00,72.09,72.11,72.07,72.08,31400.0,59.7963,59.8129,59.7797,59.788,31400.0
2015-04-30 12:10:00,72.08,72.17,72.08,72.16,50700.0,59.788,59.8627,59.788,59.8544,50700.0
2015-04-30 12:15:00,72.16,72.19,72.14,72.19,42100.0,59.8544,59.8793,59.8378,59.8793,42100.0
2015-04-30 12:20:00,72.19,72.2,72.14,72.17,13300.0,59.8793,59.8876,59.8378,59.8627,13300.0
2015-04-30 12:25:00,72.16,72.17,72.11,72.13,38500.0,59.8544,59.8627,59.8129,59.8295,38500.0
2015-04-30 12:30:00,72.12,72.12,71.9,72.01,24800.0,59.8212,59.8212,59.6387,59.73,24800.0
2015-04-30 12:35:00,72.0,72.01,71.94,71.95,122500.0,59.7217,59.73,59.6719,59.6802,122500.0
2015-04-30 12:40:00,71.94,71.99,71.87,71.88,22400.0,59.6719,59.7134,59.6138,59.6221,22400.0
2015-04-30 12:45:00,71.89,71.91,71.75,71.77,20500.0,59.6304,59.647,59.5143,59.5309,20500.0
2015-04-30 12:50:00,71.78,71.79,71.66,71.66,16500.0,59.5392,59.5475,59.4397,59.4397,16500.0
2015-04-30 12:55:00,71.65,71.82,71.63,71.82,37300.0,59.4314,59.5724,59.4148,59.5724,37300.0
2015-04-30 13:00:00,71.82,71.87,71.81,71.87,28000.0,59.5724,59.6138,59.5641,59.6138,28000.0
2015-04-30 13:05:00,71.86,71.87,71.8,71.86,16900.0,59.6055,59.6138,59.5558,59.6055,16900.0
2015-04-30 13:10:00,71.87,71.87,71.8,71.84,14100.0,59.6138,59.6138,59.5558,59.589,14100.0
2015-04-30 13:15:00,71.84,71.85,71.77,71.82,16800.0,59.589,59.5973,59.5309,59.5724,16800.0
2015-04-30 13:20:00,71.81,71.82,71.75,71.76,25900.0,59.5641,59.5724,59.5143,59.5226,25900.0
2015-04-30 13:25:00,71.78,71.84,71.75,71.78,27600.0,59.5392,59.589,59.5143,59.5392,27600.0
2015-04-30 13:30:00,71.78,71.8,71.74,71.79,41900.0,59.5392,59.5558,59.506,59.5475,41900.0
2015-04-30 13:35:00,71.78,71.79,71.74,71.74,34200.0,59.5392,59.5475,59.506,59.506,34200.0
2015-04-30 13:40:00,71.74,71.79,71.74,71.76,15600.0,59.506,59.5475,59.506,59.5226,15600.0
2015-04-30 13:45:00,71.75,71.79,71.73,71.75,36600.0,59.5143,59.5475,59.4977,59.5143,36600.0
2015-04-30 13:50:00,71.73,71.79,71.71,71.77,36900.0,59.4977,59.5475,59.4811,59.5309,36900.0
2015-04-30 13:55:00,71.77,71.78,71.72,71.73,22300.0,59.5309,59.5392,59.4894,59.4977,22300.0
2015-04-30 14:00:00,71.73,71.76,71.72,71.76,51400.0,59.4977,59.5226,59.4894,59.5226,51400.0
2015-04-30 14:05:00,71.75,71.8,71.72,71.75,37500.0,59.5143,59.5558,59.4894,59.5143,37500.0
2015-04-30 14:10:00,71.74,71.87,71.73,71.82,27900.0,59.506,59.6138,59.4977,59.5724,27900.0
2015-04-30 14:15:00,71.81,71.82,71.73,71.73,22300.0,59.5641,59.5724,59.4977,59.4977,22300.0
2015-04-30 14:20:00,71.73,71.79,71.7,71.7,84300.0,59.4977,59.5475,59.4728,59.4728,84300.0
2015-04-30 14:25:00,71.7,71.77,71.65,71.66,75000.0,59.4728,59.5309,59.4314,59.4397,75000.0
2015-04-30 14:30:00,71.65,71.65,71.51,71.57,58300.0,59.4314,59.4314,59.3152,59.365,58300.0
2015-04-30 14:35:00,71.56,71.65,71.56,71.64,22000.0,59.3567,59.4314,59.3567,59.4231,22000.0
2015-04-30 14:40:00,71.64,71.69,71.6,71.68,33600.0,59.4231,59.4645,59.3899,59.4562,33600.0
2015-04-30 14:45:00,71.67,71.67,71.59,71.64,45100.0,59.448,59.448,59.3816,59.4231,45100.0
2015-04-30 14:50:00,71.64,71.67,71.58,71.59,31300.0,59.4231,59.448,59.3733,59.3816,31300.0
2015-04-30 14:55:00,71.59,71.62,71.5,71.53,103600.0,59.3816,59.4065,59.3069,59.3318,103600.0
2015-04-30 15:00:00,71.52,71.56,71.46,71.52,121000.0,59.3235,59.3567,59.2738,59.3235,121000.0
2015-04-30 15:05:00,71.52,71.53,71.47,71.51,62300.0,59.3235,59.3318,59.2821,59.3152,62300.0
2015-04-30 15:10:00,71.5,71.54,71.43,71.53,119800.0,59.3069,59.3401,59.2489,59.3318,119800.0
2015-04-30 15:15:00,71.53,71.67,71.52,71.62,48100.0,59.3318,59.448,59.3235,59.4065,48100.0
2015-04-30 15:20:00,71.61,71.65,71.59,71.62,65000.0,59.3982,59.4314,59.3816,59.4065,65000.0
2015-04-30 15:25:00,71.61,71.67,71.58,71.66,152500.0,59.3982,59.448,59.3733,59.4397,152500.0
2015-04-30 15:30:00,71.66,71.83,71.63,71.81,140400.0,59.4397,59.5807,59.4148,59.5641,140400.0
2015-04-30 15:35:00,71.81,71.83,71.7,71.78,126300.0,59.5641,59.5807,59.4728,59.5392,126300.0
2015-04-30 15:40:00,71.79,71.81,71.74,71.76,116400.0,59.5475,59.5641,59.506,59.5226,116400.0
2015-04-30 15:45:00,71.76,71.91,71.75,71.9,182000.0,59.5226,59.647,59.5143,59.6387,182000.0
2015-04-30 15:50:00,71.89,71.95,71.83,71.89,142700.0,59.6304,59.6802,59.5807,59.6304,142700.0
2015-04-30 15:55:00,71.89,71.9,71.8,71.86,226100.0,59.6304,59.6387,59.5558,59.6055,226100.0
2015-05-01 09:30:00,72.26,72.53,72.26,72.34,81800.0,59.9373,60.1613,59.9373,60.0037,81800.0
2015-05-01 09:35:00,72.38,72.63,72.28,72.59,48300.0,60.0369,60.2442,59.9539,60.2111,48300.0
2015-05-01 09:40:00,72.6,72.8,72.6,72.78,56500.0,60.2194,60.3852,60.2194,60.3687,56500.0
2015-05-01 09:45:00,72.79,72.9,72.79,72.84,54500.0,60.377,60.4682,60.377,60.4184,54500.0
2015-05-01 09:50:00,72.87,72.91,72.75,72.81,78200.0,60.4433,60.4765,60.3438,60.3935,78200.0
2015-05-01 09:55:00,72.8,72.93,72.71,72.86,48300.0,60.3852,60.4931,60.3106,60.435,48300.0
2015-05-01 10:00:00,72.83,72.93,72.76,72.83,45100.0,60.4101,60.4931,60.3521,60.4101,45100.0
2015-05-01 10:05:00,72.83,72.87,72.72,72.74,34400.0,60.4101,60.4433,60.3189,60.3355,34400.0
2015-05-01 10:10:00,72.74,73.29,72.69,73.17,314200.0,60.3355,60.7917,60.294,60.6922,314200.0
2015-05-01 10:15:00,73.13,73.33,73.01,73.05,264900.0,60.659,60.8249,60.5594,60.5926,264900.0
2015-05-01 10:20:00,73.06,73.1,72.86,72.98,176600.0,60.6009,60.6341,60.435,60.5346,176600.0
2015-05-01 10:25:00,72.99,73.14,72.98,72.99,230600.0,60.5428,60.6673,60.5346,60.5428,230600.0
2015-05-01 10:30:00,73.0,73.06,72.92,73.03,149700.0,60.5511,60.6009,60.4848,60.576,149700.0
2015-05-01 10:35:00,73.03,73.06,72.9,72.94,77700.0,60.576,60.6009,60.4682,60.5014,77700.0
2015-05-01 10:40:00,72.94,72.95,72.84,72.91,85200.0,60.5014,60.5097,60.4184,60.4765,85200.0
2015-05-01 10:45:00,72.92,72.97,72.9,72.96,79000.0,60.4848,60.5263,60.4682,60.518,79000.0
2015-05-01 10:50:00,72.96,73.01,72.93,72.98,71300.0,60.518,60.5594,60.4931,60.5346,71300.0
2015-05-01 10:55:00,72.98,73.04,72.93,73.02,38400.0,60.5346,60.5843,60.4931,60.5677,38400.0
2015-05-01 11:00:00,73.02,73.06,72.93,72.93,51400.0,60.5677,60.6009,60.4931,60.4931,51400.0
2015-05-01 11:05:00,72.93,72.99,72.93,72.96,51100.0,60.4931,60.5428,60.4931,60.518,51100.0
2015-05-01 11:10:00,72.96,73.01,72.96,73.01,38000.0,60.518,60.5594,60.518,60.5594,38000.0
2015-05-01 11:15:00,73.0,73.05,72.99,73.03,50200.0,60.5511,60.5926,60.5428,60.576,50200.0
2015-05-01 11:20:00,73.03,73.05,72.97,72.99,71900.0,60.576,60.5926,60.5263,60.5428,71900.0
2015-05-01 11:25:00,73.0,73.09,72.98,73.07,59700.0,60.5511,60.6258,60.5346,60.6092,59700.0
2015-05-01 11:30:00,73.08,73.09,72.99,73.0,69800.0,60.6175,60.6258,60.5428,60.5511,69800.0
2015-05-01 11:35:00,73.0,73.01,72.97,72.98,45300.0,60.5511,60.5594,60.5263,60.5346,45300.0
2015-05-01 11:40:00,72.99,73.04,72.93,73.01,69300.0,60.5428,60.5843,60.4931,60.5594,69300.0
2015-05-01 11:45:00,73.02,73.03,72.96,72.97,96600.0,60.5677,60.576,60.518,60.5263,96600.0
2015-05-01 11:50:00,72.96,73.04,72.94,72.98,96900.0,60.518,60.5843,60.5014,60.5346,96900.0
2015-05-01 11:55:00,72.98,73.13,72.98,73.05,50500.0,60.5346,60.659,60.5346,60.5926,50500.0
2015-05-01 12:00:00,73.05,73.09,73.01,73.05,52200.0,60.5926,60.6258,60.5594,60.5926,52200.0
2015-05-01 12:05:00,73.04,73.04,72.96,72.96,36400.0,60.5843,60.5843,60.518,60.518,36400.0
2015-05-01 12:10:00,72.95,73.01,72.95,72.98,35700.0,60.5097,60.5594,60.5097,60.5346,35700.0
2015-05-01 12:15:00,72.98,73.03,72.95,73.02,53400.0,60.5346,60.576,60.5097,60.5677,53400.0
2015-05-01 12:20:00,73.02,73.14,73.01,73.13,34300.0,60.5677,60.6673,60.5594,60.659,34300.0
2015-05-01 12:25:00,73.13,73.16,73.09,73.16,30500.0,60.659,60.6839,60.6258,60.6839,30500.0
2015-05-01 12:30:00,73.16,73.19,73.11,73.15,31500.0,60.6839,60.7087,60.6424,60.6756,31500.0
2015-05-01 12:35:00,73.16,73.17,73.1,73.14,27700.0,60.6839,60.6922,60.6341,60.6673,27700.0
2015-05-01 12:40:00,73.14,73.14,73.09,73.1,30100.0,60.6673,60.6673,60.6258,60.6341,30100.0
2015-05-01 12:45:00,73.1,73.15,73.09,73.15,30400.0,60.6341,60.6756,60.6258,60.6756,30400.0
2015-05-01 12:50:00,73.15,73.23,73.14,73.22,42600.0,60.6756,60.7419,60.6673,60.7336,42600.0
2015-05-01 12:55:00,73.22,73.29,73.22,73.25,27800.0,60.7336,60.7917,60.7336,60.7585,27800.0
2015-05-01 13:00:00,73.26,73.27,73.22,73.24,39600.0,60.7668,60.7751,60.7336,60.7502,39600.0
2015-05-01 13:05:00,73.22,73.28,73.22,73.25,33100.0,60.7336,60.7834,60.7336,60.7585,33100.0
2015-05-01 13:10:00,73.26,73.28,73.14,73.21,95000.0,60.7668,60.7834,60.6673,60.7253,95000.0
2015-05-01 13:15:00,73.2,73.31,73.2,73.27,51300.0,60.717,60.8083,60.717,60.7751,51300.0
2015-05-01 13:20:00,73.27,73.28,73.23,73.25,30400.0,60.7751,60.7834,60.7419,60.7585,30400.0
2015-05-01 13:25:00,73.25,73.31,73.22,73.31,52300.0,60.7585,60.8083,60.7336,60.8083,52300.0
2015-05-01 13:30:00,73.3,73.31,73.23,73.25,39100.0,60.8,60.8083,60.7419,60.7585,39100.0
2015-05-01 13:35:00,73.24,73.25,73.19,73.23,42000.0,60.7502,60.7585,60.7087,60.7419,42000.0
2015-05-01 13:40:00,73.24,73.27,73.24,73.26,23700.0,60.7502,60.7751,60.7502,60.7668,23700.0
2015-05-01 13:45:00,73.26,73.28,73.22,73.27,50600.0,60.7668,60.7834,60.7336,60.7751,50600.0
2015-05-01 13:50:00,73.25,73.32,73.24,73.29,138200.0,60.7585,60.8166,60.7502,60.7917,138200.0
2015-05-01 13:55:00,73.29,73.3,73.23,73.26,37700.0,60.7917,60.8,60.7419,60.7668,37700.0
2015-05-01 14:00:00,73.27,73.28,73.25,73.27,35300.0,60.7751,60.7834,60.7585,60.7751,35300.0
2015-05-01 14:05:00,73.28,73.29,73.25,73.28,27700.0,60.7834,60.7917,60.7585,60.7834,27700.0
2015-05-01 14:10:00,73.27,73.31,73.23,73.26,70100.0,60.7751,60.8083,60.7419,60.7668,70100.0
2015-05-01 14:15:00,73.26,73.29,73.26,73.27,55500.0,60.7668,60.7917,60.7668,60.7751,55500.0
2015-05-01 14:20:00,73.27,73.29,73.26,73.27,36400.0,60.7751,60.7917,60.7668,60.7751,36400.0
2015-05-01 14:25:00,73.27,73.32,73.26,73.31,53000.0,60.7751,60.8166,60.7668,60.8083,53000.0
2015-05-01 14:30:00,73.31,73.32,73.26,73.26,56800.0,60.8083,60.8166,60.7668,60.7668,56800.0
2015-05-01 14:35:00,73.25,73.25,73.2,73.2,17100.0,60.7585,60.7585,60.717,60.717,17100.0
2015-05-01 14:40:00,73.2,73.21,73.16,73.16,29400.0,60.717,60.7253,60.6839,60.6839,29400.0
2015-05-01 14:45:00,73.16,73.17,73.12,73.13,36500.0,60.6839,60.6922,60.6507,60.659,36500.0
2015-05-01 14:50:00,73.12,73.13,73.08,73.09,32000.0,60.6507,60.659,60.6175,60.6258,32000.0
2015-05-01 14:55:00,73.08,73.2,73.07,73.17,49500.0,60.6175,60.717,60.6092,60.6922,49500.0
2015-05-01 15:00:00,73.17,73.19,73.15,73.18,64800.0,60.6922,60.7087,60.6756,60.7004,64800.0
2015-05-01 15:05:00,73.18,73.22,73.17,73.2,47900.0,60.7004,60.7336,60.6922,60.717,47900.0
2015-05-01 15:10:00,73.21,73.25,73.12,73.15,60800.0,60.7253,60.7585,60.6507,60.6756,60800.0
2015-05-01 15:15:00,73.15,73.15,73.1,73.11,40300.0,60.6756,60.6756,60.6341,60.6424,40300.0
2015-05-01 15:20:00,73.11,73.16,73.08,73.11,95100.0,60.6424,60.6839,60.6175,60.6424,95100.0
2015-05-01 15:25:00,73.1,73.12,73.07,73.1,73100.0,60.6341,60.6507,60.6092,60.6341,73100.0
2015-05-01 15:30:00,73.11,73.14,73.09,73.12,60800.0,60.6424,60.6673,60.6258,60.6507,60800.0
2015-05-01 15:35:00,73.13,73.17,73.08,73.08,80300.0,60.659,60.6922,60.6175,60.6175,80300.0
2015-05-01 15:40:00,73.08,73.17,73.08,73.09,87500.0,60.6175,60.6922,60.6175,60.6258,87500.0
2015-05-01 15:45:00,73.09,73.12,73.01,73.06,167600.0,60.6258,60.6507,60.5594,60.6009,167600.0
2015-05-01 15:50:00,73.06,73.11,71.25,72.95,529600.0,60.6009,60.6424,59.0996,60.5097,529600.0
2015-05-01 15:55:00,72.95,73.14,72.93,73.12,254900.0,60.5097,60.6673,60.4931,60.6507,254900.0
2015-05-04 09:30:00,73.25,73.43,73.24,73.39,118100.0,60.7585,60.9078,60.7502,60.8746,118100.0
2015-05-04 09:35:00,73.36,73.45,73.1,73.2,51800.0,60.8498,60.9244,60.6341,60.717,51800.0
2015-05-04 09:40:00,73.16,73.17,72.97,73.1,96900.0,60.6839,60.6922,60.5263,60.6341,96900.0
2015-05-04 09:45:00,73.1,73.21,73.07,73.14,50100.0,60.6341,60.7253,60.6092,60.6673,50100.0
2015-05-04 09:50:00,73.15,73.24,73.12,73.17,40100.0,60.6756,60.7502,60.6507,60.6922,40100.0
2015-05-04 09:55:00,73.19,73.34,73.15,73.23,36800.0,60.7087,60.8332,60.6756,60.7419,36800.0
2015-05-04 10:00:00,73.24,73.31,73.17,73.21,38300.0,60.7502,60.8083,60.6922,60.7253,38300.0
2015-05-04 10:05:00,73.23,73.32,73.14,73.16,37500.0,60.7419,60.8166,60.6673,60.6839,37500.0
2015-05-04 10:10:00,73.14,73.28,73.12,73.22,51200.0,60.6673,60.7834,60.6507,60.7336,51200.0
2015-05-04 10:15:00,73.22,73.31,73.11,73.28,36200.0,60.7336,60.8083,60.6424,60.7834,36200.0
2015-05-04 10:20:00,73.29,73.4,73.26,73.39,38200.0,60.7917,60.8829,60.7668,60.8746,38200.0
2015-05-04 10:25:00,73.39,73.56,73.38,73.56,54800.0,60.8746,61.0156,60.8663,61.0156,54800.0
2015-05-04 10:30:00,73.56,73.59,73.42,73.45,28400.0,61.0156,61.0405,60.8995,60.9244,28400.0
2015-05-04 10:35:00,73.45,73.56,73.45,73.45,30400.0,60.9244,61.0156,60.9244,60.9244,30400.0
2015-05-04 10:40:00,73.44,73.49,73.38,73.47,28200.0,60.9161,60.9576,60.8663,60.941,28200.0
2015-05-04 10:45:00,73.49,73.51,73.39,73.44,23000.0,60.9576,60.9742,60.8746,60.9161,23000.0
2015-05-04 10:50:00,73.45,73.45,73.33,73.4,22300.0,60.9244,60.9244,60.8249,60.8829,22300.0
2015-05-04 10:55:00,73.4,73.42,73.29,73.32,23100.0,60.8829,60.8995,60.7917,60.8166,23100.0
2015-05-04 11:00:00,73.33,73.5,73.33,73.47,28700.0,60.8249,60.9659,60.8249,60.941,28700.0
2015-05-04 11:05:00,73.47,73.52,73.41,73.41,28600.0,60.941,60.9825,60.8912,60.8912,28600.0
2015-05-04 11:10:00,73.41,73.43,73.35,73.37,27400.0,60.8912,60.9078,60.8415,60.858,27400.0
2015-05-04 11:15:00,73.37,73.41,73.29,73.34,27600.0,60.858,60.8912,60.7917,60.8332,27600.0
2015-05-04 11:20:00,73.32,73.33,73.2,73.23,34200.0,60.8166,60.8249,60.717,60.7419,34200.0
2015-05-04 11:25:00,73.23,73.24,73.12,73.15,54100.0,60.7419,60.7502,60.6507,60.6756,54100.0
2015-05-04 11:30:00,73.15,73.15,73.02,73.04,123700.0,60.6756,60.6756,60.5677,60.5843,123700.0
2015-05-04 11:35:00,73.03,73.1,72.96,73.06,89300.0,60.576,60.6341,60.518,60.6009,89300.0
2015-05-04 11:40:00,73.06,73.11,73.04,73.08,43800.0,60.6009,60.6424,60.5843,60.6175,43800.0
2015-05-04 11:45:00,73.08,73.13,73.04,73.1,52400.0,60.6175,60.659,60.5843,60.6341,52400.0
2015-05-04 11:50:00,73.09,73.12,73.04,73.08,38900.0,60.6258,60.6507,60.5843,60.6175,38900.0
2015-05-04 11:55:00,73.09,73.12,73.06,73.11,32700.0,60.6258,60.6507,60.6009,60.6424,32700.0
2015-05-04 12:00:00,73.1,73.11,73.04,73.06,43600.0,60.6341,60.6424,60.5843,60.6009,43600.0
2015-05-04 12:05:00,73.06,73.13,73.0,73.02,35900.0,60.6009,60.659,60.5511,60.5677,35900.0
2015-05-04 12:10:00,73.02,73.08,73.01,73.03,85800.0,60.5677,60.6175,60.5594,60.576,85800.0
2015-05-04 12:15:00,73.02,73.1,73.0,73.08,28300.0,60.5677,60.6341,60.5511,60.6175,28300.0
2015-05-04 12:20:00,73.09,73.12,73.04,73.1,23800.0,60.6258,60.6507,60.5843,60.6341,23800.0
2015-05-04 12:25:00,73.11,73.16,73.08,73.15,16000.0,60.6424,60.6839,60.6175,60.6756,16000.0
2015-05-04 12:30:00,73.16,73.16,73.07,73.14,25900.0,60.6839,60.6839,60.6092,60.6673,25900.0
2015-05-04 12:35:00,73.15,73.15,73.06,73.06,22100.0,60.6756,60.6756,60.6009,60.6009,22100.0
2015-05-04 12:40:00,73.05,73.11,73.03,73.08,20700.0,60.5926,60.6424,60.576,60.6175,20700.0
2015-05-04 12:45:00,73.09,73.12,73.07,73.1,18600.0,60.6258,60.6507,60.6092,60.6341,18600.0
2015-05-04 12:50:00,73.1,73.13,73.07,73.09,23900.0,60.6341,60.659,60.6092,60.6258,23900.0
2015-05-04 12:55:00,73.09,73.14,73.06,73.09,33300.0,60.6258,60.6673,60.6009,60.6258,33300.0
2015-05-04 13:00:00,73.09,73.13,73.06,73.1,41400.0,60.6258,60.659,60.6009,60.6341,41400.0
2015-05-04 13:05:00,73.1,73.1,73.01,73.04,37200.0,60.6341,60.6341,60.5594,60.5843,37200.0
2015-05-04 13:10:00,73.04,73.06,72.97,73.06,26600.0,60.5843,60.6009,60.5263,60.6009,26600.0
2015-05-04 13:15:00,73.05,73.1,73.05,73.09,28200.0,60.5926,60.6341,60.5926,60.6258,28200.0
2015-05-04 13:20:00,73.09,73.11,73.05,73.09,26100.0,60.6258,60.6424,60.5926,60.6258,26100.0
2015-05-04 13:25:00,73.08,73.15,73.07,73.11,22000.0,60.6175,60.6756,60.6092,60.6424,22000.0
2015-05-04 13:30:00,73.09,73.12,73.06,73.1,18100.0,60.6258,60.6507,60.6009,60.6341,18100.0
2015-05-04 13:35:00,73.08,73.14,73.08,73.14,10800.0,60.6175,60.6673,60.6175,60.6673,10800.0
2015-05-04 13:40:00,73.15,73.16,73.09,73.11,18200.0,60.6756,60.6839,60.6258,60.6424,18200.0
2015-05-04 13:45:00,73.11,73.12,73.04,73.08,23800.0,60.6424,60.6507,60.5843,60.6175,23800.0
2015-05-04 13:50:00,73.07,73.11,73.06,73.06,15200.0,60.6092,60.6424,60.6009,60.6009,15200.0
2015-05-04 13:55:00,73.07,73.16,73.06,73.15,15600.0,60.6092,60.6839,60.6009,60.6756,15600.0
2015-05-04 14:00:00,73.14,73.18,73.06,73.09,20100.0,60.6673,60.7004,60.6009,60.6258,20100.0
2015-05-04 14:05:00,73.09,73.14,73.05,73.09,25800.0,60.6258,60.6673,60.5926,60.6258,25800.0
2015-05-04 14:10:00,73.1,73.13,73.05,73.06,20500.0,60.6341,60.659,60.5926,60.6009,20500.0
2015-05-04 14:15:00,73.07,73.17,73.06,73.13,21200.0,60.6092,60.6922,60.6009,60.659,21200.0
2015-05-04 14:20:00,73.13,73.14,73.07,73.08,18500.0,60.659,60.6673,60.6092,60.6175,18500.0
2015-05-04 14:25:00,73.07,73.1,73.06,73.08,219700.0,60.6092,60.6341,60.6009,60.6175,219700.0
2015-05-04 14:30:00,73.08,73.1,73.02,73.03,120700.0,60.6175,60.6341,60.5677,60.576,120700.0
2015-05-04 14:35:00,73.02,73.07,73.02,73.03,51800.0,60.5677,60.6092,60.5677,60.576,51800.0
2015-05-04 14:40:00,73.03,73.05,72.98,73.0,44000.0,60.576,60.5926,60.5346,60.5511,44000.0
2015-05-04 14:45:00,72.98,72.99,72.9,72.93,50100.0,60.5346,60.5428,60.4682,60.4931,50100.0
2015-05-04 14:50:00,72.91,72.97,72.91,72.94,46200.0,60.4765,60.5263,60.4765,60.5014,46200.0
2015-05-04 14:55:00,72.93,72.98,72.9,72.9,49800.0,60.4931,60.5346,60.4682,60.4682,49800.0
2015-05-04 15:00:00,72.91,72.92,72.85,72.91,64700.0,60.4765,60.4848,60.4267,60.4765,64700.0
2015-05-04 15:05:00,72.9,72.91,72.85,72.87,55600.0,60.4682,60.4765,60.4267,60.4433,55600.0
2015-05-04 15:10:00,72.86,72.98,72.85,72.98,30300.0,60.435,60.5346,60.4267,60.5346,30300.0
2015-05-04 15:15:00,72.97,73.12,72.94,73.07,57200.0,60.5263,60.6507,60.5014,60.6092,57200.0
2015-05-04 15:20:00,73.08,73.1,73.05,73.09,34500.0,60.6175,60.6341,60.5926,60.6258,34500.0
2015-05-04 15:25:00,73.09,73.09,73.01,73.06,53400.0,60.6258,60.6258,60.5594,60.6009,53400.0
2015-05-04 15:30:00,73.06,73.11,73.02,73.05,55800.0,60.6009,60.6424,60.5677,60.5926,55800.0
2015-05-04 15:35:00,73.05,73.08,73.03,73.06,53700.0,60.5926,60.6175,60.576,60.6009,53700.0
2015-05-04 15:40:00,73.06,73.07,72.98,73.03,70600.0,60.6009,60.6092,60.5346,60.576,70600.0
2015-05-04 15:45:00,73.04,73.05,72.98,72.99,74800.0,60.5843,60.5926,60.5346,60.5428,74800.0
2015-05-04 15:50:00,73.01,73.03,72.98,73.01,75500.0,60.5594,60.576,60.5346,60.5594,75500.0
2015-05-04 15:55:00,73.02,73.09,73.01,73.04,111600.0,60.5677,60.6258,60.5594,60.5843,111600.0
2015-05-05 09:30:00,72.83,72.97,72.18,72.25,107700.0,60.4101,60.5263,59.871,59.929,107700.0
2015-05-05 09:35:00,72.27,72.73,72.21,72.53,63000.0,59.9456,60.3272,59.8959,60.1613,63000.0
2015-05-05 09:40:00,72.53,72.56,72.26,72.34,29000.0,60.1613,60.1862,59.9373,60.0037,29000.0
2015-05-05 09:45:00,72.35,72.35,72.07,72.14,51900.0,60.012,60.012,59.7797,59.8378,51900.0
2015-05-05 09:50:00,72.14,72.2,71.98,72.16,74000.0,59.8378,59.8876,59.7051,59.8544,74000.0
2015-05-05 09:55:00,72.16,72.16,71.98,72.12,41700.0,59.8544,59.8544,59.7051,59.8212,41700.0
2015-05-05 10:00:00,72.13,72.2,72.0,72.05,36100.0,59.8295,59.8876,59.7217,59.7631,36100.0
2015-05-05 10:05:00,72.05,72.31,72.02,72.29,21000.0,59.7631,59.9788,59.7383,59.9622,21000.0
2015-05-05 10:10:00,72.31,72.32,72.17,72.19,51300.0,59.9788,59.9871,59.8627,59.8793,51300.0
2015-05-05 10:15:00,72.17,72.2,72.05,72.14,26500.0,59.8627,59.8876,59.7631,59.8378,26500.0
2015-05-05 10:20:00,72.14,72.3,72.04,72.2,36000.0,59.8378,59.9705,59.7549,59.8876,36000.0
2015-05-05 10:25:00,72.22,72.4,72.17,72.31,65700.0,59.9042,60.0535,59.8627,59.9788,65700.0
2015-05-05 10:30:00,72.29,72.33,72.17,72.21,23600.0,59.9622,59.9954,59.8627,59.8959,23600.0
2015-05-05 10:35:00,72.2,72.35,72.17,72.21,22100.0,59.8876,60.012,59.8627,59.8959,22100.0
2015-05-05 10:40:00,72.19,72.3,72.16,72.3,22000.0,59.8793,59.9705,59.8544,59.9705,22000.0
2015-05-05 10:45:00,72.29,72.35,72.22,72.25,21800.0,59.9622,60.012,59.9042,59.929,21800.0
2015-05-05 10:50:00,72.25,72.26,72.06,72.12,38100.0,59.929,59.9373,59.7714,59.8212,38100.0
2015-05-05 10:55:00,72.13,72.17,72.1,72.12,20800.0,59.8295,59.8627,59.8046,59.8212,20800.0
2015-05-05 11:00:00,72.12,72.13,71.99,72.01,50700.0,59.8212,59.8295,59.7134,59.73,50700.0
2015-05-05 11:05:00,72.0,72.03,71.92,71.97,40800.0,59.7217,59.7466,59.6553,59.6968,40800.0
2015-05-05 11:10:00,71.96,72.06,71.91,72.03,25600.0,59.6885,59.7714,59.647,59.7466,25600.0
2015-05-05 11:15:00,72.04,72.04,71.95,71.98,17800.0,59.7549,59.7549,59.6802,59.7051,17800.0
2015-05-05 11:20:00,71.98,71.99,71.94,71.95,58200.0,59.7051,59.7134,59.6719,59.6802,58200.0
2015-05-05 11:25:00,71.96,72.02,71.94,71.97,38000.0,59.6885,59.7383,59.6719,59.6968,38000.0
2015-05-05 11:30:00,72.0,72.04,71.94,72.03,36900.0,59.7217,59.7549,59.6719,59.7466,36900.0
2015-05-05 11:35:00,72.02,72.1,72.0,72.1,17400.0,59.7383,59.8046,59.7217,59.8046,17400.0
2015-05-05 11:40:00,72.1,72.18,72.1,72.17,33500.0,59.8046,59.871,59.8046,59.8627,33500.0
2015-05-05 11:45:00,72.17,72.22,72.13,72.19,29400.0,59.8627,59.9042,59.8295,59.8793,29400.0
2015-05-05 11:50:00,72.18,72.18,72.04,72.06,23700.0,59.871,59.871,59.7549,59.7714,23700.0
2015-05-05 11:55:00,72.06,72.2,72.06,72.17,18200.0,59.7714,59.8876,59.7714,59.8627,18200.0
2015-05-05 12:00:00,72.19,72.22,72.17,72.17,15000.0,59.8793,59.9042,59.8627,59.8627,15000.0
2015-05-05 12:05:00,72.17,72.23,72.13,72.2,20700.0,59.8627,59.9125,59.8295,59.8876,20700.0
2015-05-05 12:10:00,72.21,72.24,72.18,72.23,24400.0,59.8959,59.9207,59.871,59.9125,24400.0
2015-05-05 12:15:00,72.23,72.29,72.21,72.27,21400.0,59.9125,59.9622,59.8959,59.9456,21400.0
2015-05-05 12:20:00,72.27,72.3,72.17,72.19,19200.0,59.9456,59.9705,59.8627,59.8793,19200.0
2015-05-05 12:25:00,72.2,72.24,72.18,72.2,19400.0,59.8876,59.9207,59.871,59.8876,19400.0
2015-05-05 12:30:00,72.2,72.24,72.15,72.24,12900.0,59.8876,59.9207,59.8461,59.9207,12900.0
2015-05-05 12:35:00,72.24,72.26,72.17,72.17,15600.0,59.9207,59.9373,59.8627,59.8627,15600.0
2015-05-05 12:40:00,72.18,72.18,72.1,72.12,15800.0,59.871,59.871,59.8046,59.8212,15800.0
2015-05-05 12:45:00,72.13,72.15,72.09,72.1,4400.0,59.8295,59.8461,59.7963,59.8046,4400.0
2015-05-05 12:50:00,72.1,72.12,72.0,72.06,17600.0,59.8046,59.8212,59.7217,59.7714,17600.0
2015-05-05 12:55:00,72.06,72.06,72.0,72.03,15100.0,59.7714,59.7714,59.7217,59.7466,15100.0
2015-05-05 13:00:00,72.03,72.03,71.94,71.98,26600.0,59.7466,59.7466,59.6719,59.7051,26600.0
2015-05-05 13:05:00,71.98,72.0,71.94,71.97,24300.0,59.7051,59.7217,59.6719,59.6968,24300.0
2015-05-05 13:10:00,71.97,71.99,71.91,71.92,25500.0,59.6968,59.7134,59.647,59.6553,25500.0
2015-05-05 13:15:00,71.92,71.94,71.87,71.91,39300.0,59.6553,59.6719,59.6138,59.647,39300.0
2015-05-05 13:20:00,71.92,71.97,71.85,71.95,34200.0,59.6553,59.6968,59.5973,59.6802,34200.0
2015-05-05 13:25:00,71.95,72.0,71.95,71.98,45100.0,59.6802,59.7217,59.6802,59.7051,45100.0
2015-05-05 13:30:00,71.99,72.05,71.97,72.02,25800.0,59.7134,59.7631,59.6968,59.7383,25800.0
2015-05-05 13:35:00,72.02,72.2,72.01,72.15,40700.0,59.7383,59.8876,59.73,59.8461,40700.0
2015-05-05 13:40:00,72.14,72.18,72.01,72.02,78900.0,59.8378,59.871,59.73,59.7383,78900.0
2015-05-05 13:45:00,72.03,72.05,71.98,72.0,25600.0,59.7466,59.7631,59.7051,59.7217,25600.0
2015-05-05 13:50:00,72.0,72.06,71.95,71.99,16500.0,59.7217,59.7714,59.6802,59.7134,16500.0
2015-05-05 13:55:00,71.98,72.0,71.92,71.95,15300.0,59.7051,59.7217,59.6553,59.6802,15300.0
2015-05-05 14:00:00,71.95,71.96,71.91,71.94,21900.0,59.6802,59.6885,59.647,59.6719,21900.0
2015-05-05 14:05:00,71.93,71.99,71.91,71.95,31800.0,59.6636,59.7134,59.647,59.6802,31800.0
2015-05-05 14:10:00,71.95,72.06,71.95,72.06,26600.0,59.6802,59.7714,59.6802,59.7714,26600.0
2015-05-05 14:15:00,72.04,72.05,71.94,71.96,48800.0,59.7549,59.7631,59.6719,59.6885,48800.0
2015-05-05 14:20:00,71.99,72.05,71.95,72.0,34100.0,59.7134,59.7631,59.6802,59.7217,34100.0
2015-05-05 14:25:00,72.0,72.03,71.94,71.96,72100.0,59.7217,59.7466,59.6719,59.6885,72100.0
2015-05-05 14:30:00,71.96,72.04,71.94,72.04,29800.0,59.6885,59.7549,59.6719,59.7549,29800.0
2015-05-05 14:35:00,72.04,72.07,72.01,72.01,29200.0,59.7549,59.7797,59.73,59.73,29200.0
2015-05-05 14:40:00,72.02,72.02,71.9,71.9,46100.0,59.7383,59.7383,59.6387,59.6387,46100.0
2015-05-05 14:45:00,71.91,71.95,71.87,71.88,41300.0,59.647,59.6802,59.6138,59.6221,41300.0
2015-05-05 14:50:00,71.88,71.91,71.83,71.91,58200.0,59.6221,59.647,59.5807,59.647,58200.0
2015-05-05 14:55:00,71.91,71.94,71.87,71.9,34300.0,59.647,59.6719,59.6138,59.6387,34300.0
2015-05-05 15:00:00,71.9,71.97,71.85,71.93,42200.0,59.6387,59.6968,59.5973,59.6636,42200.0
2015-05-05 15:05:00,71.93,71.95,71.85,71.88,48000.0,59.6636,59.6802,59.5973,59.6221,48000.0
2015-05-05 15:10:00,71.87,71.94,71.84,71.92,38000.0,59.6138,59.6719,59.589,59.6553,38000.0
2015-05-05 15:15:00,71.92,71.98,71.82,71.93,71700.0,59.6553,59.7051,59.5724,59.6636,71700.0
2015-05-05 15:20:00,71.92,71.95,71.85,71.92,63000.0,59.6553,59.6802,59.5973,59.6553,63000.0
2015-05-05 15:25:00,71.93,72.02,71.92,71.97,41400.0,59.6636,59.7383,59.6553,59.6968,41400.0
2015-05-05 15:30:00,71.98,72.01,71.91,72.0,44400.0,59.7051,59.73,59.647,59.7217,44400.0
2015-05-05 15:35:00,71.99,72.04,71.97,71.99,69700.0,59.7134,59.7549,59.6968,59.7134,69700.0
2015-05-05 15:40:00,72.0,72.05,71.97,72.05,61400.0,59.7217,59.7631,59.6968,59.7631,61400.0
2015-05-05 15:45:00,72.04,72.05,71.9,71.92,103200.0,59.7549,59.7631,59.6387,59.6553,103200.0
2015-05-05 15:50:00,71.92,71.96,71.9,71.92,98000.0,59.6553,59.6885,59.6387,59.6553,98000.0
2015-05-05 15:55:00,71.93,71.99,71.9,71.92,144800.0,59.6636,59.7134,59.6387,59.6553,144800.0
2015-05-06 09:30:00,71.97,72.07,71.8,71.81,73300.0,59.6968,59.7797,59.5558,59.5641,73300.0
2015-05-06 09:35:00,71.78,71.86,71.7,71.75,23300.0,59.5392,59.6055,59.4728,59.5143,23300.0
2015-05-06 09:40:00,71.75,71.86,71.72,71.75,62300.0,59.5143,59.6055,59.4894,59.5143,62300.0
2015-05-06 09:45:00,71.75,71.88,71.72,71.84,70700.0,59.5143,59.6221,59.4894,59.589,70700.0
2015-05-06 09:50:00,71.85,71.92,71.68,71.71,42000.0,59.5973,59.6553,59.4562,59.4811,42000.0
2015-05-06 09:55:00,71.72,72.01,71.69,72.0,85700.0,59.4894,59.73,59.4645,59.7217,85700.0
2015-05-06 10:00:00,72.0,72.0,71.84,71.9,29900.0,59.7217,59.7217,59.589,59.6387,29900.0
2015-05-06 10:05:00,71.91,71.91,71.75,71.76,35000.0,59.647,59.647,59.5143,59.5226,35000.0
2015-05-06 10:10:00,71.78,71.96,71.76,71.95,49400.0,59.5392,59.6885,59.5226,59.6802,49400.0
2015-05-06 10:15:00,71.97,72.04,71.89,72.0,31300.0,59.6968,59.7549,59.6304,59.7217,31300.0
2015-05-06 10:20:00,72.01,72.07,72.0,72.03,23500.0,59.73,59.7797,59.7217,59.7466,23500.0
2015-05-06 10:25:00,72.02,72.06,71.97,71.98,15500.0,59.7383,59.7714,59.6968,59.7051,15500.0
2015-05-06 10:30:00,71.99,72.02,71.82,71.82,19300.0,59.7134,59.7383,59.5724,59.5724,19300.0
2015-05-06 10:35:00,71.81,71.84,71.74,71.83,22500.0,59.5641,59.589,59.506,59.5807,22500.0
2015-05-06 10:40:00,71.82,71.88,71.79,71.83,32900.0,59.5724,59.6221,59.5475,59.5807,32900.0
2015-05-06 10:45:00,71.83,72.0,71.82,71.97,24400.0,59.5807,59.7217,59.5724,59.6968,24400.0
2015-05-06 10:50:00,71.98,71.99,71.92,71.95,12900.0,59.7051,59.7134,59.6553,59.6802,12900.0
2015-05-06 10:55:00,71.95,72.0,71.89,71.97,20400.0,59.6802,59.7217,59.6304,59.6968,20400.0
2015-05-06 11:00:00,71.97,72.04,71.93,72.04,16900.0,59.6968,59.7549,59.6636,59.7549,16900.0
2015-05-06 11:05:00,72.04,72.08,72.0,72.04,50100.0,59.7549,59.788,59.7217,59.7549,50100.0
2015-05-06 11:10:00,72.05,72.06,71.85,71.86,28000.0,59.7631,59.7714,59.5973,59.6055,28000.0
2015-05-06 11:15:00,71.87,71.97,71.84,71.94,25500.0,59.6138,59.6968,59.589,59.6719,25500.0
2015-05-06 11:20:00,71.94,71.98,71.89,71.98,17900.0,59.6719,59.7051,59.6304,59.7051,17900.0
2015-05-06 11:25:00,71.98,72.02,71.96,72.0,17800.0,59.7051,59.7383,59.6885,59.7217,17800.0
2015-05-06 11:30:00,72.0,72.07,72.0,72.05,22700.0,59.7217,59.7797,59.7217,59.7631,22700.0
2015-05-06 11:35:00,72.06,72.09,72.03,72.03,20300.0,59.7714,59.7963,59.7466,59.7466,20300.0
2015-05-06 11:40:00,72.04,72.18,72.04,72.18,31900.0,59.7549,59.871,59.7549,59.871,31900.0
2015-05-06 11:45:00,72.17,72.22,72.14,72.17,29100.0,59.8627,59.9042,59.8378,59.8627,29100.0
2015-05-06 11:50:00,72.17,72.27,72.15,72.25,71400.0,59.8627,59.9456,59.8461,59.929,71400.0
2015-05-06 11:55:00,72.25,72.28,72.21,72.28,52900.0,59.929,59.9539,59.8959,59.9539,52900.0
2015-05-06 12:00:00,72.27,72.28,72.17,72.18,57500.0,59.9456,59.9539,59.8627,59.871,57500.0
2015-05-06 12:05:00,72.17,72.18,72.05,72.12,33500.0,59.8627,59.871,59.7631,59.8212,33500.0
2015-05-06 12:10:00,72.13,72.14,72.06,72.1,20300.0,59.8295,59.8378,59.7714,59.8046,20300.0
2015-05-06 12:15:00,72.09,72.17,72.08,72.15,38900.0,59.7963,59.8627,59.788,59.8461,38900.0
2015-05-06 12:20:00,72.16,72.21,72.15,72.19,32100.0,59.8544,59.8959,59.8461,59.8793,32100.0
2015-05-06 12:25:00,72.18,72.2,72.16,72.18,52800.0,59.871,59.8876,59.8544,59.871,52800.0
2015-05-06 12:30:00,72.16,72.17,72.08,72.08,34800.0,59.8544,59.8627,59.788,59.788,34800.0
2015-05-06 12:35:00,72.08,72.14,72.05,72.13,23400.0,59.788,59.8378,59.7631,59.8295,23400.0
2015-05-06 12:40:00,72.14,72.14,72.0,72.0,21400.0,59.8378,59.8378,59.7217,59.7217,21400.0
2015-05-06 12:45:00,71.99,71.99,71.93,71.96,15100.0,59.7134,59.7134,59.6636,59.6885,15100.0
2015-05-06 12:50:00,71.95,71.99,71.95,71.96,28600.0,59.6802,59.7134,59.6802,59.6885,28600.0
2015-05-06 12:55:00,71.97,72.01,71.96,71.98,27600.0,59.6968,59.73,59.6885,59.7051,27600.0
2015-05-06 13:00:00,71.98,71.99,71.92,71.94,72100.0,59.7051,59.7134,59.6553,59.6719,72100.0
2015-05-06 13:05:00,71.93,71.98,71.9,71.9,45800.0,59.6636,59.7051,59.6387,59.6387,45800.0
2015-05-06 13:10:00,71.91,71.96,71.91,71.94,12800.0,59.647,59.6885,59.647,59.6719,12800.0
2015-05-06 13:15:00,71.93,71.93,71.89,71.9,10000.0,59.6636,59.6636,59.6304,59.6387,10000.0
2015-05-06 13:20:00,71.89,71.93,71.87,71.89,18000.0,59.6304,59.6636,59.6138,59.6304,18000.0
2015-05-06 13:25:00,71.88,71.89,71.8,71.82,20700.0,59.6221,59.6304,59.5558,59.5724,20700.0
2015-05-06 13:30:00,71.82,71.84,71.75,71.78,18900.0,59.5724,59.589,59.5143,59.5392,18900.0
2015-05-06 13:35:00,71.77,71.81,71.75,71.81,21600.0,59.5309,59.5641,59.5143,59.5641,21600.0
2015-05-06 13:40:00,71.79,71.81,71.74,71.75,21400.0,59.5475,59.5641,59.506,59.5143,21400.0
2015-05-06 13:45:00,71.75,71.79,71.73,71.78,34500.0,59.5143,59.5475,59.4977,59.5392,34500.0
2015-05-06 13:50:00,71.78,71.81,71.75,71.79,28900.0,59.5392,59.5641,59.5143,59.5475,28900.0
2015-05-06 13:55:00,71.79,71.82,71.75,71.75,16400.0,59.5475,59.5724,59.5143,59.5143,16400.0
2015-05-06 14:00:00,71.76,71.8,71.75,71.78,28600.0,59.5226,59.5558,59.5143,59.5392,28600.0
2015-05-06 14:05:00,71.77,71.81,71.75,71.76,27600.0,59.5309,59.5641,59.5143,59.5226,27600.0
2015-05-06 14:10:00,71.77,71.78,71.75,71.76,34100.0,59.5309,59.5392,59.5143,59.5226,34100.0
2015-05-06 14:15:00,71.76,71.84,71.75,71.84,63500.0,59.5226,59.589,59.5143,59.589,63500.0
2015-05-06 14:20:00,71.83,71.87,71.82,71.83,62300.0,59.5807,59.6138,59.5724,59.5807,62300.0
2015-05-06 14:25:00,71.82,71.82,71.74,71.79,76600.0,59.5724,59.5724,59.506,59.5475,76600.0
2015-05-06 14:30:00,71.79,71.8,71.66,71.67,44100.0,59.5475,59.5558,59.4397,59.448,44100.0
2015-05-06 14:35:00,71.66,71.67,71.59,71.61,35400.0,59.4397,59.448,59.3816,59.3982,35400.0
2015-05-06 14:40:00,71.61,71.62,71.54,71.58,35400.0,59.3982,59.4065,59.3401,59.3733,35400.0
2015-05-06 14:45:00,71.57,71.63,71.55,71.63,18400.0,59.365,59.4148,59.3484,59.4148,18400.0
2015-05-06 14:50:00,71.62,71.63,71.59,71.63,17500.0,59.4065,59.4148,59.3816,59.4148,17500.0
2015-05-06 14:55:00,71.62,71.68,71.61,71.64,22400.0,59.4065,59.4562,59.3982,59.4231,22400.0
2015-05-06 15:00:00,71.64,71.7,71.64,71.66,38900.0,59.4231,59.4728,59.4231,59.4397,38900.0
2015-05-06 15:05:00,71.67,71.74,71.67,71.73,35200.0,59.448,59.506,59.448,59.4977,35200.0
2015-05-06 15:10:00,71.74,71.74,71.72,71.74,44100.0,59.506,59.506,59.4894,59.506,44100.0
2015-05-06 15:15:00,71.73,71.74,71.67,71.69,42500.0,59.4977,59.506,59.448,59.4645,42500.0
2015-05-06 15:20:00,71.7,71.79,71.67,71.78,46200.0,59.4728,59.5475,59.448,59.5392,46200.0
2015-05-06 15:25:00,71.78,71.86,71.78,71.85,55100.0,59.5392,59.6055,59.5392,59.5973,55100.0
2015-05-06 15:30:00,71.84,71.89,71.79,71.79,58100.0,59.589,59.6304,59.5475,59.5475,58100.0
2015-05-06 15:35:00,71.8,71.98,71.79,71.97,72100.0,59.5558,59.7051,59.5475,59.6968,72100.0
2015-05-06 15:40:00,71.95,71.97,71.8,71.81,44100.0,59.6802,59.6968,59.5558,59.5641,44100.0
2015-05-06 15:45:00,71.81,71.87,71.77,71.85,59300.0,59.5641,59.6138,59.5309,59.5973,59300.0
2015-05-06 15:50:00,71.84,71.91,71.82,71.88,103800.0,59.589,59.647,59.5724,59.6221,103800.0
2015-05-06 15:55:00,71.88,72.06,71.87,72.05,167000.0,59.6221,59.7714,59.6138,59.7631,167000.0
2015-05-07 09:30:00,71.75,72.05,71.71,71.8,82500.0,59.5143,59.7631,59.4811,59.5558,82500.0
2015-05-07 09:35:00,71.76,71.91,71.72,71.81,45000.0,59.5226,59.647,59.4894,59.5641,45000.0
2015-05-07 09:40:00,71.79,72.05,71.75,71.98,47200.0,59.5475,59.7631,59.5143,59.7051,47200.0
2015-05-07 09:45:00,71.98,72.03,71.81,71.84,143500.0,59.7051,59.7466,59.5641,59.589,143500.0
2015-05-07 09:50:00,71.8,71.84,71.74,71.76,67700.0,59.5558,59.589,59.506,59.5226,67700.0
2015-05-07 09:55:00,71.76,71.87,71.73,71.82,105000.0,59.5226,59.6138,59.4977,59.5724,105000.0
2015-05-07 10:00:00,71.8,71.82,71.74,71.82,62500.0,59.5558,59.5724,59.506,59.5724,62500.0
2015-05-07 10:05:00,71.82,71.86,71.74,71.77,60800.0,59.5724,59.6055,59.506,59.5309,60800.0
2015-05-07 10:10:00,71.78,71.87,71.74,71.84,46100.0,59.5392,59.6138,59.506,59.589,46100.0
2015-05-07 10:15:00,71.85,71.85,71.75,71.79,33000.0,59.5973,59.5973,59.5143,59.5475,33000.0
2015-05-07 10:20:00,71.78,71.85,71.74,71.8,40500.0,59.5392,59.5973,59.506,59.5558,40500.0
2015-05-07 10:25:00,71.81,71.87,71.73,71.81,45400.0,59.5641,59.6138,59.4977,59.5641,45400.0
2015-05-07 10:30:00,71.79,71.81,71.73,71.75,58800.0,59.5475,59.5641,59.4977,59.5143,58800.0
2015-05-07 10:35:00,71.76,71.82,71.74,71.82,42300.0,59.5226,59.5724,59.506,59.5724,42300.0
2015-05-07 10:40:00,71.83,71.91,71.82,71.86,28200.0,59.5807,59.647,59.5724,59.6055,28200.0
2015-05-07 10:45:00,71.87,71.94,71.87,71.92,12900.0,59.6138,59.6719,59.6138,59.6553,12900.0
2015-05-07 10:50:00,71.92,71.99,71.89,71.93,26300.0,59.6553,59.7134,59.6304,59.6636,26300.0
2015-05-07 10:55:00,71.92,71.93,71.85,71.85,20300.0,59.6553,59.6636,59.5973,59.5973,20300.0
2015-05-07 11:00:00,71.86,72.05,71.86,72.02,39300.0,59.6055,59.7631,59.6055,59.7383,39300.0
2015-05-07 11:05:00,72.01,72.03,71.98,71.99,19700.0,59.73,59.7466,59.7051,59.7134,19700.0
2015-05-07 11:10:00,71.99,72.06,71.98,71.98,14900.0,59.7134,59.7714,59.7051,59.7051,14900.0
2015-05-07 11:15:00,71.98,72.07,71.98,72.04,27100.0,59.7051,59.7797,59.7051,59.7549,27100.0
2015-05-07 11:20:00,72.04,72.1,71.99,72.1,13400.0,59.7549,59.8046,59.7134,59.8046,13400.0
2015-05-07 11:25:00,72.08,72.15,72.08,72.11,14200.0,59.788,59.8461,59.788,59.8129,14200.0
2015-05-07 11:30:00,72.12,72.12,71.97,71.97,11400.0,59.8212,59.8212,59.6968,59.6968,11400.0
2015-05-07 11:35:00,71.98,72.07,71.98,72.04,10800.0,59.7051,59.7797,59.7051,59.7549,10800.0
2015-05-07 11:40:00,72.05,72.12,72.05,72.08,9100.0,59.7631,59.8212,59.7631,59.788,9100.0
2015-05-07 11:45:00,72.08,72.13,72.04,72.06,9200.0,59.788,59.8295,59.7549,59.7714,9200.0
2015-05-07 11:50:00,72.05,72.07,72.01,72.02,13100.0,59.7631,59.7797,59.73,59.7383,13100.0
2015-05-07 11:55:00,72.02,72.05,71.99,72.05,15200.0,59.7383,59.7631,59.7134,59.7631,15200.0
2015-05-07 12:00:00,72.04,72.05,72.0,72.04,15200.0,59.7549,59.7631,59.7217,59.7549,15200.0
2015-05-07 12:05:00,72.05,72.05,71.98,72.0,15100.0,59.7631,59.7631,59.7051,59.7217,15100.0
2015-05-07 12:10:00,72.01,72.11,72.0,72.09,11600.0,59.73,59.8129,59.7217,59.7963,11600.0
2015-05-07 12:15:00,72.08,72.09,72.03,72.05,14200.0,59.788,59.7963,59.7466,59.7631,14200.0
2015-05-07 12:20:00,72.05,72.09,72.04,72.08,11300.0,59.7631,59.7963,59.7549,59.788,11300.0
2015-05-07 12:25:00,72.08,72.08,72.04,72.06,10100.0,59.788,59.788,59.7549,59.7714,10100.0
2015-05-07 12:30:00,72.08,72.16,72.07,72.16,9900.0,59.788,59.8544,59.7797,59.8544,9900.0
2015-05-07 12:35:00,72.18,72.26,72.16,72.25,16200.0,59.871,59.9373,59.8544,59.929,16200.0
2015-05-07 12:40:00,72.25,72.29,72.22,72.26,18500.0,59.929,59.9622,59.9042,59.9373,18500.0
2015-05-07 12:45:00,72.25,72.26,72.21,72.21,10200.0,59.929,59.9373,59.8959,59.8959,10200.0
2015-05-07 12:50:00,72.22,72.23,72.12,72.14,21400.0,59.9042,59.9125,59.8212,59.8378,21400.0
2015-05-07 12:55:00,72.14,72.17,72.12,72.17,5600.0,59.8378,59.8627,59.8212,59.8627,5600.0
2015-05-07 13:00:00,72.16,72.27,72.16,72.19,16900.0,59.8544,59.9456,59.8544,59.8793,16900.0
2015-05-07 13:05:00,72.19,72.19,72.16,72.18,7500.0,59.8793,59.8793,59.8544,59.871,7500.0
2015-05-07 13:10:00,72.18,72.21,72.14,72.2,12600.0,59.871,59.8959,59.8378,59.8876,12600.0
2015-05-07 13:15:00,72.2,72.26,72.2,72.23,8900.0,59.8876,59.9373,59.8876,59.9125,8900.0
2015-05-07 13:20:00,72.22,72.22,72.1,72.12,51200.0,59.9042,59.9042,59.8046,59.8212,51200.0
2015-05-07 13:25:00,72.12,72.12,72.03,72.03,15900.0,59.8212,59.8212,59.7466,59.7466,15900.0
2015-05-07 13:30:00,72.04,72.17,72.04,72.15,29900.0,59.7549,59.8627,59.7549,59.8461,29900.0
2015-05-07 13:35:00,72.14,72.16,72.14,72.16,10100.0,59.8378,59.8544,59.8378,59.8544,10100.0
2015-05-07 13:40:00,72.16,72.2,72.13,72.16,15600.0,59.8544,59.8876,59.8295,59.8544,15600.0
2015-05-07 13:45:00,72.16,72.16,72.11,72.11,18200.0,59.8544,59.8544,59.8129,59.8129,18200.0
2015-05-07 13:50:00,72.11,72.14,72.06,72.06,30900.0,59.8129,59.8378,59.7714,59.7714,30900.0
2015-05-07 13:55:00,72.06,72.09,72.04,72.06,25000.0,59.7714,59.7963,59.7549,59.7714,25000.0
2015-05-07 14:00:00,72.06,72.07,72.05,72.06,81200.0,59.7714,59.7797,59.7631,59.7714,81200.0
2015-05-07 14:05:00,72.06,72.06,72.02,72.03,30400.0,59.7714,59.7714,59.7383,59.7466,30400.0
2015-05-07 14:10:00,72.02,72.05,72.01,72.02,42600.0,59.7383,59.7631,59.73,59.7383,42600.0
2015-05-07 14:15:00,72.03,72.06,72.02,72.03,19900.0,59.7466,59.7714,59.7383,59.7466,19900.0
2015-05-07 14:20:00,72.03,72.07,72.03,72.03,13700.0,59.7466,59.7797,59.7466,59.7466,13700.0
2015-05-07 14:25:00,72.03,72.06,72.01,72.02,19800.0,59.7466,59.7714,59.73,59.7383,19800.0
2015-05-07 14:30:00,72.02,72.06,72.02,72.05,24000.0,59.7383,59.7714,59.7383,59.7631,24000.0
2015-05-07 14:35:00,72.04,72.04,72.0,72.01,17500.0,59.7549,59.7549,59.7217,59.73,17500.0
2015-05-07 14:40:00,72.0,72.04,71.96,71.98,25400.0,59.7217,59.7549,59.6885,59.7051,25400.0
2015-05-07 14:45:00,71.98,72.0,71.97,71.98,15600.0,59.7051,59.7217,59.6968,59.7051,15600.0
2015-05-07 14:50:00,71.98,71.99,71.95,71.99,22500.0,59.7051,59.7134,59.6802,59.7134,22500.0
2015-05-07 14:55:00,71.99,72.0,71.98,71.99,43000.0,59.7134,59.7217,59.7051,59.7134,43000.0
2015-05-07 15:00:00,71.99,72.0,71.97,72.0,27100.0,59.7134,59.7217,59.6968,59.7217,27100.0
2015-05-07 15:05:00,72.0,72.0,71.95,71.95,29200.0,59.7217,59.7217,59.6802,59.6802,29200.0
2015-05-07 15:10:00,71.95,71.97,71.88,71.89,43100.0,59.6802,59.6968,59.6221,59.6304,43100.0
2015-05-07 15:15:00,71.89,71.91,71.86,71.91,48800.0,59.6304,59.647,59.6055,59.647,48800.0
2015-05-07 15:20:00,71.91,71.92,71.85,71.85,37800.0,59.647,59.6553,59.5973,59.5973,37800.0
2015-05-07 15:25:00,71.85,71.86,71.8,71.86,40400.0,59.5973,59.6055,59.5558,59.6055,40400.0
2015-05-07 15:30:00,71.85,71.87,71.81,71.85,64200.0,59.5973,59.6138,59.5641,59.5973,64200.0
2015-05-07 15:35:00,71.84,71.87,71.84,71.86,41300.0,59.589,59.6138,59.589,59.6055,41300.0
2015-05-07 15:40:00,71.86,71.91,71.8,71.82,67100.0,59.6055,59.647,59.5558,59.5724,67100.0
2015-05-07 15:45:00,71.81,71.82,71.75,71.8,81600.0,59.5641,59.5724,59.5143,59.5558,81600.0
2015-05-07 15:50:00,71.81,71.84,71.79,71.81,92300.0,59.5641,59.589,59.5475,59.5641,92300.0
2015-05-07 15:55:00,71.82,71.87,71.77,71.8,186300.0,59.5724,59.6138,59.5309,59.5558,186300.0
2015-05-08 09:30:00,72.5,72.83,72.5,72.77,50700.0,60.1364,60.4101,60.1364,60.3604,50700.0
2015-05-08 09:35:00,72.8,73.0,72.71,73.0,24000.0,60.3852,60.5511,60.3106,60.5511,24000.0
2015-05-08 09:40:00,73.0,73.04,72.93,72.97,56200.0,60.5511,60.5843,60.4931,60.5263,56200.0
2015-05-08 09:45:00,73.02,73.2,73.02,73.15,32000.0,60.5677,60.717,60.5677,60.6756,32000.0
2015-05-08 09:50:00,73.16,73.19,72.98,73.08,37800.0,60.6839,60.7087,60.5346,60.6175,37800.0
2015-05-08 09:55:00,73.06,73.13,73.01,73.04,65800.0,60.6009,60.659,60.5594,60.5843,65800.0
2015-05-08 10:00:00,73.05,73.28,73.05,73.27,35900.0,60.5926,60.7834,60.5926,60.7751,35900.0
2015-05-08 10:05:00,73.26,73.33,73.2,73.28,28300.0,60.7668,60.8249,60.717,60.7834,28300.0
2015-05-08 10:10:00,73.28,73.34,73.25,73.29,25900.0,60.7834,60.8332,60.7585,60.7917,25900.0
2015-05-08 10:15:00,73.29,73.33,73.25,73.27,23900.0,60.7917,60.8249,60.7585,60.7751,23900.0
2015-05-08 10:20:00,73.29,73.38,73.23,73.36,22700.0,60.7917,60.8663,60.7419,60.8498,22700.0
2015-05-08 10:25:00,73.36,73.45,73.36,73.4,21000.0,60.8498,60.9244,60.8498,60.8829,21000.0
2015-05-08 10:30:00,73.4,73.44,73.39,73.42,23800.0,60.8829,60.9161,60.8746,60.8995,23800.0
2015-05-08 10:35:00,73.42,73.49,73.41,73.47,33700.0,60.8995,60.9576,60.8912,60.941,33700.0
2015-05-08 10:40:00,73.47,73.5,73.44,73.49,34300.0,60.941,60.9659,60.9161,60.9576,34300.0
2015-05-08 10:45:00,73.5,73.55,73.45,73.5,32000.0,60.9659,61.0073,60.9244,60.9659,32000.0
2015-05-08 10:50:00,73.5,73.52,73.46,73.51,27900.0,60.9659,60.9825,60.9327,60.9742,27900.0
2015-05-08 10:55:00,73.5,73.5,73.44,73.46,22100.0,60.9659,60.9659,60.9161,60.9327,22100.0
2015-05-08 11:00:00,73.47,73.5,73.44,73.45,22400.0,60.941,60.9659,60.9161,60.9244,22400.0
2015-05-08 11:05:00,73.46,73.46,73.36,73.44,32100.0,60.9327,60.9327,60.8498,60.9161,32100.0
2015-05-08 11:10:00,73.44,73.48,73.44,73.47,15400.0,60.9161,60.9493,60.9161,60.941,15400.0
2015-05-08 11:15:00,73.48,73.57,73.48,73.57,36000.0,60.9493,61.0239,60.9493,61.0239,36000.0
2015-05-08 11:20:00,73.57,73.62,73.52,73.53,42300.0,61.0239,61.0654,60.9825,60.9908,42300.0
2015-05-08 11:25:00,73.53,73.54,73.47,73.5,27800.0,60.9908,60.9991,60.941,60.9659,27800.0
2015-05-08 11:30:00,73.5,73.6,73.5,73.59,24800.0,60.9659,61.0488,60.9659,61.0405,24800.0
2015-05-08 11:35:00,73.59,73.6,73.54,73.55,17700.0,61.0405,61.0488,60.9991,61.0073,17700.0
2015-05-08 11:40:00,73.55,73.57,73.49,73.5,20800.0,61.0073,61.0239,60.9576,60.9659,20800.0
2015-05-08 11:45:00,73.5,73.6,73.5,73.59,18800.0,60.9659,61.0488,60.9659,61.0405,18800.0
2015-05-08 11:50:00,73.59,73.69,73.58,73.67,39400.0,61.0405,61.1235,61.0322,61.1069,39400.0
2015-05-08 11:55:00,73.68,73.7,73.6,73.6,25100.0,61.1152,61.1318,61.0488,61.0488,25100.0
2015-05-08 12:00:00,73.61,73.64,73.59,73.6,14800.0,61.0571,61.082,61.0405,61.0488,14800.0
2015-05-08 12:05:00,73.6,73.61,73.55,73.55,21800.0,61.0488,61.0571,61.0073,61.0073,21800.0
2015-05-08 12:10:00,73.55,73.55,73.44,73.47,51300.0,61.0073,61.0073,60.9161,60.941,51300.0
2015-05-08 12:15:00,73.48,73.49,73.47,73.47,18900.0,60.9493,60.9576,60.941,60.941,18900.0
2015-05-08 12:20:00,73.48,73.5,73.42,73.42,19000.0,60.9493,60.9659,60.8995,60.8995,19000.0
2015-05-08 12:25:00,73.43,73.45,73.37,73.37,17100.0,60.9078,60.9244,60.858,60.858,17100.0
2015-05-08 12:30:00,73.37,73.42,73.36,73.36,24500.0,60.858,60.8995,60.8498,60.8498,24500.0
2015-05-08 12:35:00,73.37,73.39,73.32,73.33,20700.0,60.858,60.8746,60.8166,60.8249,20700.0
2015-05-08 12:40:00,73.32,73.35,73.28,73.28,18300.0,60.8166,60.8415,60.7834,60.7834,18300.0
2015-05-08 12:45:00,73.28,73.29,73.23,73.26,26200.0,60.7834,60.7917,60.7419,60.7668,26200.0
2015-05-08 12:50:00,73.25,73.26,73.17,73.19,34400.0,60.7585,60.7668,60.6922,60.7087,34400.0
2015-05-08 12:55:00,73.17,73.2,73.14,73.16,19000.0,60.6922,60.717,60.6673,60.6839,19000.0
2015-05-08 13:00:00,73.17,73.17,73.14,73.14,11700.0,60.6922,60.6922,60.6673,60.6673,11700.0
2015-05-08 13:05:00,73.14,73.17,73.11,73.17,23200.0,60.6673,60.6922,60.6424,60.6922,23200.0
2015-05-08 13:10:00,73.17,73.24,73.16,73.17,13100.0,60.6922,60.7502,60.6839,60.6922,13100.0
2015-05-08 13:15:00,73.17,73.19,73.13,73.15,13500.0,60.6922,60.7087,60.659,60.6756,13500.0
2015-05-08 13:20:00,73.16,73.17,73.1,73.1,12300.0,60.6839,60.6922,60.6341,60.6341,12300.0
2015-05-08 13:25:00,73.1,73.14,73.08,73.11,27800.0,60.6341,60.6673,60.6175,60.6424,27800.0
2015-05-08 13:30:00,73.12,73.13,73.08,73.12,16500.0,60.6507,60.659,60.6175,60.6507,16500.0
2015-05-08 13:35:00,73.12,73.14,73.07,73.08,14600.0,60.6507,60.6673,60.6092,60.6175,14600.0
2015-05-08 13:40:00,73.08,73.14,73.07,73.13,12300.0,60.6175,60.6673,60.6092,60.659,12300.0
2015-05-08 13:45:00,73.14,73.14,73.08,73.08,20300.0,60.6673,60.6673,60.6175,60.6175,20300.0
2015-05-08 13:50:00,73.08,73.15,73.08,73.12,14600.0,60.6175,60.6756,60.6175,60.6507,14600.0
2015-05-08 13:55:00,73.11,73.12,73.09,73.11,16600.0,60.6424,60.6507,60.6258,60.6424,16600.0
2015-05-08 14:00:00,73.11,73.15,73.1,73.12,23900.0,60.6424,60.6756,60.6341,60.6507,23900.0
2015-05-08 14:05:00,73.12,73.13,73.07,73.07,13800.0,60.6507,60.659,60.6092,60.6092,13800.0
2015-05-08 14:10:00,73.07,73.11,73.06,73.09,24700.0,60.6092,60.6424,60.6009,60.6258,24700.0
2015-05-08 14:15:00,73.09,73.14,73.09,73.1,16000.0,60.6258,60.6673,60.6258,60.6341,16000.0
2015-05-08 14:20:00,73.08,73.1,73.04,73.07,18500.0,60.6175,60.6341,60.5843,60.6092,18500.0
2015-05-08 14:25:00,73.06,73.06,73.02,73.02,14700.0,60.6009,60.6009,60.5677,60.5677,14700.0
2015-05-08 14:30:00,73.02,73.06,72.99,73.05,21100.0,60.5677,60.6009,60.5428,60.5926,21100.0
2015-05-08 14:35:00,73.05,73.06,72.99,73.06,18300.0,60.5926,60.6009,60.5428,60.6009,18300.0
2015-05-08 14:40:00,73.06,73.15,73.06,73.15,22800.0,60.6009,60.6756,60.6009,60.6756,22800.0
2015-05-08 14:45:00,73.15,73.21,73.14,73.16,34100.0,60.6756,60.7253,60.6673,60.6839,34100.0
2015-05-08 14:50:00,73.16,73.16,73.1,73.13,22700.0,60.6839,60.6839,60.6341,60.659,22700.0
2015-05-08 14:55:00,73.12,73.14,73.07,73.13,27100.0,60.6507,60.6673,60.6092,60.659,27100.0
2015-05-08 15:00:00,73.15,73.16,73.12,73.13,25100.0,60.6756,60.6839,60.6507,60.659,25100.0
2015-05-08 15:05:00,73.14,73.19,73.14,73.16,36900.0,60.6673,60.7087,60.6673,60.6839,36900.0
2015-05-08 15:10:00,73.16,73.19,73.15,73.17,23000.0,60.6839,60.7087,60.6756,60.6922,23000.0
2015-05-08 15:15:00,73.17,73.21,73.16,73.16,40500.0,60.6922,60.7253,60.6839,60.6839,40500.0
2015-05-08 15:20:00,73.17,73.18,73.12,73.12,67400.0,60.6922,60.7004,60.6507,60.6507,67400.0
2015-05-08 15:25:00,73.11,73.17,73.1,73.15,34700.0,60.6424,60.6922,60.6341,60.6756,34700.0
2015-05-08 15:30:00,73.16,73.23,73.15,73.22,33000.0,60.6839,60.7419,60.6756,60.7336,33000.0
2015-05-08 15:35:00,73.21,73.22,73.16,73.17,30100.0,60.7253,60.7336,60.6839,60.6922,30100.0
2015-05-08 15:40:00,73.17,73.25,73.17,73.25,30100.0,60.6922,60.7585,60.6922,60.7585,30100.0
2015-05-08 15:45:00,73.24,73.27,73.22,73.23,37900.0,60.7502,60.7751,60.7336,60.7419,37900.0
2015-05-08 15:50:00,73.23,73.27,73.19,73.26,67000.0,60.7419,60.7751,60.7087,60.7668,67000.0
2015-05-08 15:55:00,73.26,73.32,73.25,73.25,150300.0,60.7668,60.8166,60.7585,60.7585,150300.0
2015-05-11 09:30:00,73.26,73.47,73.23,73.43,51500.0,60.7668,60.941,60.7419,60.9078,51500.0
2015-05-11 09:35:00,73.41,73.41,73.24,73.28,23200.0,60.8912,60.8912,60.7502,60.7834,23200.0
2015-05-11 09:40:00,73.29,73.39,73.19,73.37,26500.0,60.7917,60.8746,60.7087,60.858,26500.0
2015-05-11 09:45:00,73.37,73.46,73.36,73.38,29000.0,60.858,60.9327,60.8498,60.8663,29000.0
2015-05-11 09:50:00,73.39,73.54,73.36,73.48,46500.0,60.8746,60.9991,60.8498,60.9493,46500.0
2015-05-11 09:55:00,73.51,73.67,73.49,73.65,31000.0,60.9742,61.1069,60.9576,61.0903,31000.0
2015-05-11 10:00:00,73.65,73.77,73.58,73.76,31300.0,61.0903,61.1898,61.0322,61.1815,31300.0
2015-05-11 10:05:00,73.76,73.76,73.62,73.66,24300.0,61.1815,61.1815,61.0654,61.0986,24300.0
2015-05-11 10:10:00,73.66,73.67,73.58,73.65,15700.0,61.0986,61.1069,61.0322,61.0903,15700.0
2015-05-11 10:15:00,73.65,73.67,73.57,73.57,15200.0,61.0903,61.1069,61.0239,61.0239,15200.0
2015-05-11 10:20:00,73.58,73.64,73.55,73.63,12800.0,61.0322,61.082,61.0073,61.0737,12800.0
2015-05-11 10:25:00,73.62,73.64,73.53,73.55,13900.0,61.0654,61.082,60.9908,61.0073,13900.0
2015-05-11 10:30:00,73.54,73.6,73.45,73.6,71800.0,60.9991,61.0488,60.9244,61.0488,71800.0
2015-05-11 10:35:00,73.6,73.66,73.59,73.66,29400.0,61.0488,61.0986,61.0405,61.0986,29400.0
2015-05-11 10:40:00,73.66,73.74,73.63,73.69,23400.0,61.0986,61.1649,61.0737,61.1235,23400.0
2015-05-11 10:45:00,73.69,73.73,73.69,73.71,14700.0,61.1235,61.1567,61.1235,61.1401,14700.0
2015-05-11 10:50:00,73.72,73.79,73.71,73.75,20100.0,61.1484,61.2064,61.1401,61.1732,20100.0
2015-05-11 10:55:00,73.74,73.79,73.71,73.78,29900.0,61.1649,61.2064,61.1401,61.1981,29900.0
2015-05-11 11:00:00,73.78,73.78,73.7,73.73,23000.0,61.1981,61.1981,61.1318,61.1567,23000.0
2015-05-11 11:05:00,73.73,73.78,73.7,73.78,23800.0,61.1567,61.1981,61.1318,61.1981,23800.0
2015-05-11 11:10:00,73.78,73.87,73.78,73.85,14200.0,61.1981,61.2728,61.1981,61.2562,14200.0
2015-05-11 11:15:00,73.85,73.86,73.77,73.82,23900.0,61.2562,61.2645,61.1898,61.2313,23900.0
2015-05-11 11:20:00,73.82,73.82,73.72,73.77,26900.0,61.2313,61.2313,61.1484,61.1898,26900.0
2015-05-11 11:25:00,73.77,73.85,73.77,73.84,38400.0,61.1898,61.2562,61.1898,61.2479,38400.0
2015-05-11 11:30:00,73.84,73.92,73.82,73.91,52500.0,61.2479,61.3143,61.2313,61.306,52500.0
2015-05-11 11:35:00,73.91,73.95,73.83,73.95,82000.0,61.306,61.3391,61.2396,61.3391,82000.0
2015-05-11 11:40:00,73.95,73.98,73.93,73.95,51200.0,61.3391,61.364,61.3225,61.3391,51200.0
2015-05-11 11:45:00,73.95,73.99,73.88,73.9,26300.0,61.3391,61.3723,61.2811,61.2977,26300.0
2015-05-11 11:50:00,73.9,73.93,73.85,73.85,13400.0,61.2977,61.3225,61.2562,61.2562,13400.0
2015-05-11 11:55:00,73.86,73.89,73.85,73.87,17600.0,61.2645,61.2894,61.2562,61.2728,17600.0
2015-05-11 12:00:00,73.88,73.88,73.8,73.81,21500.0,61.2811,61.2811,61.2147,61.223,21500.0
2015-05-11 12:05:00,73.81,73.85,73.77,73.78,58700.0,61.223,61.2562,61.1898,61.1981,58700.0
2015-05-11 12:10:00,73.78,73.85,73.78,73.83,23500.0,61.1981,61.2562,61.1981,61.2396,23500.0
2015-05-11 12:15:00,73.8,73.82,73.77,73.82,18200.0,61.2147,61.2313,61.1898,61.2313,18200.0
2015-05-11 12:20:00,73.81,73.82,73.77,73.8,19300.0,61.223,61.2313,61.1898,61.2147,19300.0
2015-05-11 12:25:00,73.81,73.83,73.78,73.82,16200.0,61.223,61.2396,61.1981,61.2313,16200.0
2015-05-11 12:30:00,73.81,73.82,73.8,73.81,10800.0,61.223,61.2313,61.2147,61.223,10800.0
2015-05-11 12:35:00,73.81,73.86,73.79,73.82,26200.0,61.223,61.2645,61.2064,61.2313,26200.0
2015-05-11 12:40:00,73.82,73.83,73.79,73.8,17500.0,61.2313,61.2396,61.2064,61.2147,17500.0
2015-05-11 12:45:00,73.8,73.83,73.78,73.82,16500.0,61.2147,61.2396,61.1981,61.2313,16500.0
2015-05-11 12:50:00,73.82,73.84,73.79,73.8,15100.0,61.2313,61.2479,61.2064,61.2147,15100.0
2015-05-11 12:55:00,73.79,73.82,73.79,73.79,9800.0,61.2064,61.2313,61.2064,61.2064,9800.0
2015-05-11 13:00:00,73.8,73.85,73.79,73.8,14400.0,61.2147,61.2562,61.2064,61.2147,14400.0
2015-05-11 13:05:00,73.8,73.83,73.79,73.8,9600.0,61.2147,61.2396,61.2064,61.2147,9600.0
2015-05-11 13:10:00,73.81,73.84,73.8,73.8,13200.0,61.223,61.2479,61.2147,61.2147,13200.0
2015-05-11 13:15:00,73.8,73.82,73.79,73.8,19300.0,61.2147,61.2313,61.2064,61.2147,19300.0
2015-05-11 13:20:00,73.8,73.81,73.78,73.81,20300.0,61.2147,61.223,61.1981,61.223,20300.0
2015-05-11 13:25:00,73.8,73.81,73.77,73.78,12700.0,61.2147,61.223,61.1898,61.1981,12700.0
2015-05-11 13:30:00,73.79,73.83,73.77,73.81,17800.0,61.2064,61.2396,61.1898,61.223,17800.0
2015-05-11 13:35:00,73.82,73.88,73.82,73.86,13900.0,61.2313,61.2811,61.2313,61.2645,13900.0
2015-05-11 13:40:00,73.86,73.87,73.82,73.83,11900.0,61.2645,61.2728,61.2313,61.2396,11900.0
2015-05-11 13:45:00,73.83,73.86,73.78,73.79,15400.0,61.2396,61.2645,61.1981,61.2064,15400.0
2015-05-11 13:50:00,73.79,73.84,73.77,73.82,14900.0,61.2064,61.2479,61.1898,61.2313,14900.0
2015-05-11 13:55:00,73.82,73.84,73.78,73.8,19800.0,61.2313,61.2479,61.1981,61.2147,19800.0
2015-05-11 14:00:00,73.8,73.84,73.79,73.83,15600.0,61.2147,61.2479,61.2064,61.2396,15600.0
2015-05-11 14:05:00,73.83,73.83,73.72,73.75,17100.0,61.2396,61.2396,61.1484,61.1732,17100.0
2015-05-11 14:10:00,73.74,73.78,73.72,73.73,19800.0,61.1649,61.1981,61.1484,61.1567,19800.0
2015-05-11 14:15:00,73.73,73.78,73.72,73.75,36900.0,61.1567,61.1981,61.1484,61.1732,36900.0
2015-05-11 14:20:00,73.74,73.78,73.73,73.76,18400.0,61.1649,61.1981,61.1567,61.1815,18400.0
2015-05-11 14:25:00,73.77,73.78,73.72,73.72,13400.0,61.1898,61.1981,61.1484,61.1484,13400.0
2015-05-11 14:30:00,73.72,73.75,73.7,73.73,16000.0,61.1484,61.1732,61.1318,61.1567,16000.0
2015-05-11 14:35:00,73.73,73.73,73.67,73.72,16000.0,61.1567,61.1567,61.1069,61.1484,16000.0
2015-05-11 14:40:00,73.72,73.74,73.69,73.72,16100.0,61.1484,61.1649,61.1235,61.1484,16100.0
2015-05-11 14:45:00,73.72,73.74,73.69,73.7,24700.0,61.1484,61.1649,61.1235,61.1318,24700.0
2015-05-11 14:50:00,73.7,73.73,73.62,73.63,36000.0,61.1318,61.1567,61.0654,61.0737,36000.0
2015-05-11 14:55:00,73.63,73.63,73.57,73.62,20300.0,61.0737,61.0737,61.0239,61.0654,20300.0
2015-05-11 15:00:00,73.61,73.61,73.53,73.58,27900.0,61.0571,61.0571,60.9908,61.0322,27900.0
2015-05-11 15:05:00,73.57,73.62,73.55,73.62,17900.0,61.0239,61.0654,61.0073,61.0654,17900.0
2015-05-11 15:10:00,73.62,73.66,73.59,73.64,26300.0,61.0654,61.0986,61.0405,61.082,26300.0
2015-05-11 15:15:00,73.64,73.68,73.61,73.62,25800.0,61.082,61.1152,61.0571,61.0654,25800.0
2015-05-11 15:20:00,73.62,73.63,73.59,73.62,141000.0,61.0654,61.0737,61.0405,61.0654,141000.0
2015-05-11 15:25:00,73.63,73.68,73.62,73.68,29200.0,61.0737,61.1152,61.0654,61.1152,29200.0
2015-05-11 15:30:00,73.68,73.72,73.64,73.64,38900.0,61.1152,61.1484,61.082,61.082,38900.0
2015-05-11 15:35:00,73.64,73.65,73.62,73.65,36700.0,61.082,61.0903,61.0654,61.0903,36700.0
2015-05-11 15:40:00,73.65,73.67,73.63,73.65,31200.0,61.0903,61.1069,61.0737,61.0903,31200.0
2015-05-11 15:45:00,73.66,73.67,73.57,73.6,54700.0,61.0986,61.1069,61.0239,61.0488,54700.0
2015-05-11 15:50:00,73.6,73.61,73.55,73.57,59800.0,61.0488,61.0571,61.0073,61.0239,59800.0
2015-05-11 15:55:00,73.58,73.6,73.45,73.48,236500.0,61.0322,61.0488,60.9244,60.9493,236500.0
2015-05-12 09:30:00,73.14,73.14,72.55,72.71,71400.0,60.6673,60.6673,60.1779,60.3106,71400.0
2015-05-12 09:35:00,72.72,72.81,72.64,72.66,23100.0,60.3189,60.3935,60.2525,60.2691,23100.0
2015-05-12 09:40:00,72.66,72.67,72.4,72.43,25100.0,60.2691,60.2774,60.0535,60.0783,25100.0
2015-05-12 09:45:00,72.43,72.54,72.41,72.52,28500.0,60.0783,60.1696,60.0618,60.153,28500.0
2015-05-12 09:50:00,72.51,72.67,72.51,72.63,33700.0,60.1447,60.2774,60.1447,60.2442,33700.0
2015-05-12 09:55:00,72.64,72.69,72.47,72.48,32900.0,60.2525,60.294,60.1115,60.1198,32900.0
2015-05-12 10:00:00,72.49,72.5,72.39,72.44,40400.0,60.1281,60.1364,60.0452,60.0866,40400.0
2015-05-12 10:05:00,72.44,72.52,72.37,72.52,33700.0,60.0866,60.153,60.0286,60.153,33700.0
2015-05-12 10:10:00,72.52,72.57,72.44,72.44,26000.0,60.153,60.1945,60.0866,60.0866,26000.0
2015-05-12 10:15:00,72.43,72.46,72.31,72.33,36900.0,60.0783,60.1032,59.9788,59.9954,36900.0
2015-05-12 10:20:00,72.33,72.42,72.33,72.38,22200.0,59.9954,60.0701,59.9954,60.0369,22200.0
2015-05-12 10:25:00,72.38,72.5,72.37,72.44,15400.0,60.0369,60.1364,60.0286,60.0866,15400.0
2015-05-12 10:30:00,72.43,72.51,72.42,72.51,52600.0,60.0783,60.1447,60.0701,60.1447,52600.0
2015-05-12 10:35:00,72.51,72.62,72.49,72.6,35400.0,60.1447,60.2359,60.1281,60.2194,35400.0
2015-05-12 10:40:00,72.6,72.62,72.54,72.61,43200.0,60.2194,60.2359,60.1696,60.2276,43200.0
2015-05-12 10:45:00,72.62,72.66,72.57,72.57,25000.0,60.2359,60.2691,60.1945,60.1945,25000.0
2015-05-12 10:50:00,72.58,72.6,72.56,72.57,10000.0,60.2028,60.2194,60.1862,60.1945,10000.0
2015-05-12 10:55:00,72.57,72.6,72.5,72.53,22800.0,60.1945,60.2194,60.1364,60.1613,22800.0
2015-05-12 11:00:00,72.54,72.63,72.53,72.62,38000.0,60.1696,60.2442,60.1613,60.2359,38000.0
2015-05-12 11:05:00,72.64,72.77,72.63,72.64,21100.0,60.2525,60.3604,60.2442,60.2525,21100.0
2015-05-12 11:10:00,72.67,72.69,72.62,72.62,15400.0,60.2774,60.294,60.2359,60.2359,15400.0
2015-05-12 11:15:00,72.63,72.66,72.59,72.62,16800.0,60.2442,60.2691,60.2111,60.2359,16800.0
2015-05-12 11:20:00,72.61,72.65,72.6,72.63,14900.0,60.2276,60.2608,60.2194,60.2442,14900.0
2015-05-12 11:25:00,72.63,72.63,72.59,72.61,26600.0,60.2442,60.2442,60.2111,60.2276,26600.0
2015-05-12 11:30:00,72.61,72.66,72.61,72.63,8800.0,60.2276,60.2691,60.2276,60.2442,8800.0
2015-05-12 11:35:00,72.62,72.63,72.59,72.59,23100.0,60.2359,60.2442,60.2111,60.2111,23100.0
2015-05-12 11:40:00,72.6,72.64,72.58,72.6,29400.0,60.2194,60.2525,60.2028,60.2194,29400.0
2015-05-12 11:45:00,72.6,72.65,72.6,72.62,12300.0,60.2194,60.2608,60.2194,60.2359,12300.0
2015-05-12 11:50:00,72.62,72.67,72.58,72.64,30300.0,60.2359,60.2774,60.2028,60.2525,30300.0
2015-05-12 11:55:00,72.63,72.65,72.59,72.59,17500.0,60.2442,60.2608,60.2111,60.2111,17500.0
2015-05-12 12:00:00,72.6,72.63,72.53,72.54,22200.0,60.2194,60.2442,60.1613,60.1696,22200.0
2015-05-12 12:05:00,72.54,72.54,72.49,72.5,26200.0,60.1696,60.1696,60.1281,60.1364,26200.0
2015-05-12 12:10:00,72.49,72.5,72.46,72.5,29100.0,60.1281,60.1364,60.1032,60.1364,29100.0
2015-05-12 12:15:00,72.51,72.56,72.47,72.56,11400.0,60.1447,60.1862,60.1115,60.1862,11400.0
2015-05-12 12:20:00,72.56,72.57,72.52,72.57,11000.0,60.1862,60.1945,60.153,60.1945,11000.0
2015-05-12 12:25:00,72.57,72.57,72.54,72.56,12700.0,60.1945,60.1945,60.1696,60.1862,12700.0
2015-05-12 12:30:00,72.56,72.57,72.54,72.55,10200.0,60.1862,60.1945,60.1696,60.1779,10200.0
2015-05-12 12:35:00,72.55,72.66,72.54,72.65,11600.0,60.1779,60.2691,60.1696,60.2608,11600.0
2015-05-12 12:40:00,72.65,72.68,72.65,72.68,4000.0,60.2608,60.2857,60.2608,60.2857,4000.0
2015-05-12 12:45:00,72.67,72.68,72.62,72.63,28800.0,60.2774,60.2857,60.2359,60.2442,28800.0
2015-05-12 12:50:00,72.63,72.7,72.63,72.67,9400.0,60.2442,60.3023,60.2442,60.2774,9400.0
2015-05-12 12:55:00,72.66,72.66,72.59,72.59,9300.0,60.2691,60.2691,60.2111,60.2111,9300.0
2015-05-12 13:00:00,72.6,72.61,72.55,72.56,14600.0,60.2194,60.2276,60.1779,60.1862,14600.0
2015-05-12 13:05:00,72.56,72.58,72.52,72.57,29500.0,60.1862,60.2028,60.153,60.1945,29500.0
2015-05-12 13:10:00,72.58,72.61,72.54,72.56,35200.0,60.2028,60.2276,60.1696,60.1862,35200.0
2015-05-12 13:15:00,72.56,72.56,72.41,72.41,47800.0,60.1862,60.1862,60.0618,60.0618,47800.0
2015-05-12 13:20:00,72.41,72.44,72.36,72.38,31200.0,60.0618,60.0866,60.0203,60.0369,31200.0
2015-05-12 13:25:00,72.38,72.39,72.33,72.34,20100.0,60.0369,60.0452,59.9954,60.0037,20100.0
2015-05-12 13:30:00,72.34,72.39,72.32,72.39,26000.0,60.0037,60.0452,59.9871,60.0452,26000.0
2015-05-12 13:35:00,72.39,72.42,72.33,72.41,17700.0,60.0452,60.0701,59.9954,60.0618,17700.0
2015-05-12 13:40:00,72.41,72.45,72.38,72.42,20500.0,60.0618,60.0949,60.0369,60.0701,20500.0
2015-05-12 13:45:00,72.42,72.42,72.38,72.41,24800.0,60.0701,60.0701,60.0369,60.0618,24800.0
2015-05-12 13:50:00,72.41,72.48,72.39,72.41,24100.0,60.0618,60.1198,60.0452,60.0618,24100.0
2015-05-12 13:55:00,72.4,72.42,72.32,72.39,82600.0,60.0535,60.0701,59.9871,60.0452,82600.0
2015-05-12 14:00:00,72.39,72.47,72.39,72.46,22400.0,60.0452,60.1115,60.0452,60.1032,22400.0
2015-05-12 14:05:00,72.48,72.48,72.44,72.45,16900.0,60.1198,60.1198,60.0866,60.0949,16900.0
2015-05-12 14:10:00,72.45,72.48,72.43,72.45,31200.0,60.0949,60.1198,60.0783,60.0949,31200.0
2015-05-12 14:15:00,72.44,72.49,72.42,72.43,32500.0,60.0866,60.1281,60.0701,60.0783,32500.0
2015-05-12 14:20:00,72.43,72.47,72.43,72.45,11700.0,60.0783,60.1115,60.0783,60.0949,11700.0
2015-05-12 14:25:00,72.46,72.49,72.46,72.46,14400.0,60.1032,60.1281,60.1032,60.1032,14400.0
2015-05-12 14:30:00,72.48,72.58,72.48,72.53,23000.0,60.1198,60.2028,60.1198,60.1613,23000.0
2015-05-12 14:35:00,72.54,72.67,72.53,72.64,16000.0,60.1696,60.2774,60.1613,60.2525,16000.0
2015-05-12 14:40:00,72.65,72.67,72.6,72.62,19900.0,60.2608,60.2774,60.2194,60.2359,19900.0
2015-05-12 14:45:00,72.62,72.68,72.61,72.67,17500.0,60.2359,60.2857,60.2276,60.2774,17500.0
2015-05-12 14:50:00,72.67,72.68,72.63,72.63,16000.0,60.2774,60.2857,60.2442,60.2442,16000.0
2015-05-12 14:55:00,72.63,72.63,72.54,72.55,30800.0,60.2442,60.2442,60.1696,60.1779,30800.0
2015-05-12 15:00:00,72.56,72.6,72.55,72.59,27200.0,60.1862,60.2194,60.1779,60.2111,27200.0
2015-05-12 15:05:00,72.59,72.59,72.54,72.56,40400.0,60.2111,60.2111,60.1696,60.1862,40400.0
2015-05-12 15:10:00,72.55,72.6,72.54,72.56,66900.0,60.1779,60.2194,60.1696,60.1862,66900.0
2015-05-12 15:15:00,72.56,72.6,72.55,72.57,40900.0,60.1862,60.2194,60.1779,60.1945,40900.0
2015-05-12 15:20:00,72.58,72.61,72.57,72.6,60200.0,60.2028,60.2276,60.1945,60.2194,60200.0
2015-05-12 15:25:00,72.6,72.62,72.57,72.6,73300.0,60.2194,60.2359,60.1945,60.2194,73300.0
2015-05-12 15:30:00,72.6,72.64,72.53,72.54,69500.0,60.2194,60.2525,60.1613,60.1696,69500.0
2015-05-12 15:35:00,72.54,72.56,72.47,72.47,45700.0,60.1696,60.1862,60.1115,60.1115,45700.0
2015-05-12 15:40:00,72.47,72.5,72.38,72.43,58000.0,60.1115,60.1364,60.0369,60.0783,58000.0
2015-05-12 15:45:00,72.43,72.44,72.39,72.43,49100.0,60.0783,60.0866,60.0452,60.0783,49100.0
2015-05-12 15:50:00,72.43,72.45,72.41,72.42,115900.0,60.0783,60.0949,60.0618,60.0701,115900.0
2015-05-12 15:55:00,72.42,72.47,72.41,72.42,177800.0,60.0701,60.1115,60.0618,60.0701,177800.0
2015-05-13 09:30:00,72.76,73.23,72.65,73.22,117900.0,60.3521,60.7419,60.2608,60.7336,117900.0
2015-05-13 09:35:00,73.21,73.22,72.97,73.03,54300.0,60.7253,60.7336,60.5263,60.576,54300.0
2015-05-13 09:40:00,73.02,73.08,72.97,73.0,47100.0,60.5677,60.6175,60.5263,60.5511,47100.0
2015-05-13 09:45:00,73.0,73.02,72.82,72.88,77000.0,60.5511,60.5677,60.4018,60.4516,77000.0
2015-05-13 09:50:00,72.86,72.89,72.79,72.89,29700.0,60.435,60.4599,60.377,60.4599,29700.0
2015-05-13 09:55:00,72.89,72.95,72.82,72.89,30700.0,60.4599,60.5097,60.4018,60.4599,30700.0
2015-05-13 10:00:00,72.88,72.88,72.71,72.77,24700.0,60.4516,60.4516,60.3106,60.3604,24700.0
2015-05-13 10:05:00,72.78,72.84,72.7,72.73,26600.0,60.3687,60.4184,60.3023,60.3272,26600.0
2015-05-13 10:10:00,72.72,72.77,72.67,72.76,25700.0,60.3189,60.3604,60.2774,60.3521,25700.0
2015-05-13 10:15:00,72.77,72.77,72.71,72.72,35000.0,60.3604,60.3604,60.3106,60.3189,35000.0
2015-05-13 10:20:00,72.73,72.82,72.72,72.82,37800.0,60.3272,60.4018,60.3189,60.4018,37800.0
2015-05-13 10:25:00,72.81,72.87,72.79,72.85,27700.0,60.3935,60.4433,60.377,60.4267,27700.0
2015-05-13 10:30:00,72.85,72.86,72.77,72.77,55800.0,60.4267,60.435,60.3604,60.3604,55800.0
2015-05-13 10:35:00,72.77,72.8,72.7,72.74,32500.0,60.3604,60.3852,60.3023,60.3355,32500.0
2015-05-13 10:40:00,72.75,72.78,72.74,72.75,23800.0,60.3438,60.3687,60.3355,60.3438,23800.0
2015-05-13 10:45:00,72.74,72.76,72.65,72.74,26300.0,60.3355,60.3521,60.2608,60.3355,26300.0
2015-05-13 10:50:00,72.74,72.81,72.73,72.79,22200.0,60.3355,60.3935,60.3272,60.377,22200.0
2015-05-13 10:55:00,72.79,72.79,72.68,72.68,19300.0,60.377,60.377,60.2857,60.2857,19300.0
2015-05-13 11:00:00,72.69,72.69,72.61,72.64,19300.0,60.294,60.294,60.2276,60.2525,19300.0
2015-05-13 11:05:00,72.65,72.71,72.63,72.71,19800.0,60.2608,60.3106,60.2442,60.3106,19800.0
2015-05-13 11:10:00,72.72,72.75,72.71,72.73,14800.0,60.3189,60.3438,60.3106,60.3272,14800.0
2015-05-13 11:15:00,72.73,72.78,72.7,72.77,23400.0,60.3272,60.3687,60.3023,60.3604,23400.0
2015-05-13 11:20:00,72.76,72.77,72.66,72.73,20000.0,60.3521,60.3604,60.2691,60.3272,20000.0
2015-05-13 11:25:00,72.72,72.73,72.64,72.67,20900.0,60.3189,60.3272,60.2525,60.2774,20900.0
2015-05-13 11:30:00,72.67,72.73,72.62,72.69,34300.0,60.2774,60.3272,60.2359,60.294,34300.0
2015-05-13 11:35:00,72.69,72.73,72.66,72.73,21200.0,60.294,60.3272,60.2691,60.3272,21200.0
2015-05-13 11:40:00,72.73,72.77,72.67,72.7,26800.0,60.3272,60.3604,60.2774,60.3023,26800.0
2015-05-13 11:45:00,72.7,72.7,72.62,72.65,29600.0,60.3023,60.3023,60.2359,60.2608,29600.0
2015-05-13 11:50:00,72.64,72.66,72.57,72.61,20900.0,60.2525,60.2691,60.1945,60.2276,20900.0
2015-05-13 11:55:00,72.6,72.62,72.55,72.56,17900.0,60.2194,60.2359,60.1779,60.1862,17900.0
2015-05-13 12:00:00,72.54,72.57,72.5,72.51,18700.0,60.1696,60.1945,60.1364,60.1447,18700.0
2015-05-13 12:05:00,72.51,72.55,72.5,72.51,15200.0,60.1447,60.1779,60.1364,60.1447,15200.0
2015-05-13 12:10:00,72.51,72.52,72.48,72.49,20100.0,60.1447,60.153,60.1198,60.1281,20100.0
2015-05-13 12:15:00,72.5,72.56,72.5,72.56,9500.0,60.1364,60.1862,60.1364,60.1862,9500.0
2015-05-13 12:20:00,72.55,72.57,72.54,72.56,11000.0,60.1779,60.1945,60.1696,60.1862,11000.0
2015-05-13 12:25:00,72.56,72.58,72.52,72.54,18800.0,60.1862,60.2028,60.153,60.1696,18800.0
2015-05-13 12:30:00,72.54,72.63,72.51,72.63,22700.0,60.1696,60.2442,60.1447,60.2442,22700.0
2015-05-13 12:35:00,72.64,72.71,72.62,72.7,18900.0,60.2525,60.3106,60.2359,60.3023,18900.0
2015-05-13 12:40:00,72.7,72.75,72.7,72.72,17900.0,60.3023,60.3438,60.3023,60.3189,17900.0
2015-05-13 12:45:00,72.73,72.77,72.72,72.75,9500.0,60.3272,60.3604,60.3189,60.3438,9500.0
2015-05-13 12:50:00,72.76,72.77,72.72,72.73,17900.0,60.3521,60.3604,60.3189,60.3272,17900.0
2015-05-13 12:55:00,72.73,72.74,72.69,72.74,11300.0,60.3272,60.3355,60.294,60.3355,11300.0
2015-05-13 13:00:00,72.74,72.88,72.74,72.85,17100.0,60.3355,60.4516,60.3355,60.4267,17100.0
2015-05-13 13:05:00,72.85,72.9,72.84,72.89,21300.0,60.4267,60.4682,60.4184,60.4599,21300.0
2015-05-13 13:10:00,72.88,72.91,72.88,72.9,18600.0,60.4516,60.4765,60.4516,60.4682,18600.0
2015-05-13 13:15:00,72.91,72.91,72.87,72.87,14800.0,60.4765,60.4765,60.4433,60.4433,14800.0
2015-05-13 13:20:00,72.88,72.89,72.84,72.84,11300.0,60.4516,60.4599,60.4184,60.4184,11300.0
2015-05-13 13:25:00,72.84,72.84,72.8,72.82,11800.0,60.4184,60.4184,60.3852,60.4018,11800.0
2015-05-13 13:30:00,72.83,72.84,72.81,72.81,6700.0,60.4101,60.4184,60.3935,60.3935,6700.0
2015-05-13 13:35:00,72.82,72.84,72.81,72.83,15000.0,60.4018,60.4184,60.3935,60.4101,15000.0
2015-05-13 13:40:00,72.83,72.86,72.82,72.83,15500.0,60.4101,60.435,60.4018,60.4101,15500.0
2015-05-13 13:45:00,72.83,72.83,72.72,72.73,12800.0,60.4101,60.4101,60.3189,60.3272,12800.0
2015-05-13 13:50:00,72.74,72.75,72.66,72.67,7100.0,60.3355,60.3438,60.2691,60.2774,7100.0
2015-05-13 13:55:00,72.67,72.71,72.66,72.71,12300.0,60.2774,60.3106,60.2691,60.3106,12300.0
2015-05-13 14:00:00,72.71,72.74,72.66,72.66,10700.0,60.3106,60.3355,60.2691,60.2691,10700.0
2015-05-13 14:05:00,72.67,72.69,72.61,72.63,12100.0,60.2774,60.294,60.2276,60.2442,12100.0
2015-05-13 14:10:00,72.62,72.7,72.62,72.69,15600.0,60.2359,60.3023,60.2359,60.294,15600.0
2015-05-13 14:15:00,72.69,72.69,72.61,72.63,24000.0,60.294,60.294,60.2276,60.2442,24000.0
2015-05-13 14:20:00,72.62,72.64,72.59,72.6,37600.0,60.2359,60.2525,60.2111,60.2194,37600.0
2015-05-13 14:25:00,72.59,72.66,72.59,72.65,16300.0,60.2111,60.2691,60.2111,60.2608,16300.0
2015-05-13 14:30:00,72.64,72.69,72.59,72.67,29700.0,60.2525,60.294,60.2111,60.2774,29700.0
2015-05-13 14:35:00,72.68,72.75,72.67,72.75,23700.0,60.2857,60.3438,60.2774,60.3438,23700.0
2015-05-13 14:40:00,72.75,72.78,72.72,72.77,25000.0,60.3438,60.3687,60.3189,60.3604,25000.0
2015-05-13 14:45:00,72.77,72.84,72.75,72.8,26400.0,60.3604,60.4184,60.3438,60.3852,26400.0
2015-05-13 14:50:00,72.79,72.79,72.73,72.74,14800.0,60.377,60.377,60.3272,60.3355,14800.0
2015-05-13 14:55:00,72.75,72.77,72.69,72.71,34500.0,60.3438,60.3604,60.294,60.3106,34500.0
2015-05-13 15:00:00,72.71,72.75,72.7,72.74,40000.0,60.3106,60.3438,60.3023,60.3355,40000.0
2015-05-13 15:05:00,72.74,72.8,72.72,72.78,27000.0,60.3355,60.3852,60.3189,60.3687,27000.0
2015-05-13 15:10:00,72.79,72.8,72.73,72.74,23900.0,60.377,60.3852,60.3272,60.3355,23900.0
2015-05-13 15:15:00,72.74,72.78,72.74,72.76,26000.0,60.3355,60.3687,60.3355,60.3521,26000.0
2015-05-13 15:20:00,72.76,72.76,72.68,72.72,33700.0,60.3521,60.3521,60.2857,60.3189,33700.0
2015-05-13 15:25:00,72.74,72.75,72.69,72.69,24400.0,60.3355,60.3438,60.294,60.294,24400.0
2015-05-13 15:30:00,72.7,72.72,72.66,72.72,43700.0,60.3023,60.3189,60.2691,60.3189,43700.0
2015-05-13 15:35:00,72.72,72.75,72.7,72.7,45700.0,60.3189,60.3438,60.3023,60.3023,45700.0
2015-05-13 15:40:00,72.71,72.77,72.67,72.74,57000.0,60.3106,60.3604,60.2774,60.3355,57000.0
2015-05-13 15:45:00,72.74,72.78,72.72,72.73,47200.0,60.3355,60.3687,60.3189,60.3272,47200.0
2015-05-13 15:50:00,72.73,72.78,72.73,72.78,66900.0,60.3272,60.3687,60.3272,60.3687,66900.0
2015-05-13 15:55:00,72.78,72.82,72.74,72.78,130700.0,60.3687,60.4018,60.3355,60.3687,130700.0
2015-05-14 09:30:00,72.68,73.22,72.65,72.75,95700.0,60.6983,61.1493,60.6732,60.7567,95700.0
2015-05-14 09:35:00,72.75,72.97,72.69,72.88,170300.0,60.7567,60.9405,60.7066,60.8653,170300.0
2015-05-14 09:40:00,72.87,72.88,72.43,72.52,128700.0,60.857,60.8653,60.4895,60.5647,128700.0
2015-05-14 09:45:00,72.49,72.7,72.49,72.63,107500.0,60.5396,60.715,60.5396,60.6565,107500.0
2015-05-14 09:50:00,72.63,72.7,72.61,72.65,32400.0,60.6565,60.715,60.6398,60.6732,32400.0
2015-05-14 09:55:00,72.66,72.66,72.58,72.59,43600.0,60.6816,60.6816,60.6148,60.6231,43600.0
2015-05-14 10:00:00,72.59,72.78,72.59,72.77,77500.0,60.6231,60.7818,60.6231,60.7735,77500.0
2015-05-14 10:05:00,72.77,72.79,72.7,72.75,32400.0,60.7735,60.7902,60.715,60.7567,32400.0
2015-05-14 10:10:00,72.76,72.81,72.71,72.77,34600.0,60.7651,60.8069,60.7233,60.7735,34600.0
2015-05-14 10:15:00,72.79,72.81,72.71,72.73,31600.0,60.7902,60.8069,60.7233,60.74,31600.0
2015-05-14 10:20:00,72.73,72.74,72.66,72.68,42700.0,60.74,60.7484,60.6816,60.6983,42700.0
2015-05-14 10:25:00,72.69,72.69,72.61,72.67,43600.0,60.7066,60.7066,60.6398,60.6899,43600.0
2015-05-14 10:30:00,72.67,72.71,72.59,72.71,36900.0,60.6899,60.7233,60.6231,60.7233,36900.0
2015-05-14 10:35:00,72.69,72.77,72.69,72.76,30700.0,60.7066,60.7735,60.7066,60.7651,30700.0
2015-05-14 10:40:00,72.76,72.82,72.73,72.8,24500.0,60.7651,60.8152,60.74,60.7985,24500.0
2015-05-14 10:45:00,72.79,72.8,72.76,72.79,26800.0,60.7902,60.7985,60.7651,60.7902,26800.0
2015-05-14 10:50:00,72.79,72.81,72.72,72.8,20500.0,60.7902,60.8069,60.7317,60.7985,20500.0
2015-05-14 10:55:00,72.79,72.81,72.75,72.75,16600.0,60.7902,60.8069,60.7567,60.7567,16600.0
2015-05-14 11:00:00,72.76,72.78,72.69,72.7,46200.0,60.7651,60.7818,60.7066,60.715,46200.0
2015-05-14 11:05:00,72.7,72.71,72.58,72.58,53800.0,60.715,60.7233,60.6148,60.6148,53800.0
2015-05-14 11:10:00,72.59,72.6,72.47,72.5,105200.0,60.6231,60.6315,60.5229,60.548,105200.0
2015-05-14 11:15:00,72.5,72.56,72.49,72.56,21700.0,60.548,60.5981,60.5396,60.5981,21700.0
2015-05-14 11:20:00,72.56,72.56,72.47,72.48,25000.0,60.5981,60.5981,60.5229,60.5313,25000.0
2015-05-14 11:25:00,72.49,72.5,72.44,72.5,30200.0,60.5396,60.548,60.4979,60.548,30200.0
2015-05-14 11:30:00,72.51,72.6,72.49,72.6,22600.0,60.5563,60.6315,60.5396,60.6315,22600.0
2015-05-14 11:35:00,72.6,72.63,72.59,72.61,31600.0,60.6315,60.6565,60.6231,60.6398,31600.0
2015-05-14 11:40:00,72.61,72.63,72.6,72.62,21000.0,60.6398,60.6565,60.6315,60.6482,21000.0
2015-05-14 11:45:00,72.61,72.71,72.61,72.71,11200.0,60.6398,60.7233,60.6398,60.7233,11200.0
2015-05-14 11:50:00,72.71,72.76,72.69,72.76,14700.0,60.7233,60.7651,60.7066,60.7651,14700.0
2015-05-14 11:55:00,72.76,72.77,72.7,72.73,15100.0,60.7651,60.7735,60.715,60.74,15100.0
2015-05-14 12:00:00,72.73,72.74,72.7,72.72,13200.0,60.74,60.7484,60.715,60.7317,13200.0
2015-05-14 12:05:00,72.73,72.73,72.61,72.61,13300.0,60.74,60.74,60.6398,60.6398,13300.0
2015-05-14 12:10:00,72.62,72.65,72.61,72.64,14700.0,60.6482,60.6732,60.6398,60.6649,14700.0
2015-05-14 12:15:00,72.64,72.65,72.61,72.62,14400.0,60.6649,60.6732,60.6398,60.6482,14400.0
2015-05-14 12:20:00,72.62,72.67,72.62,72.62,26700.0,60.6482,60.6899,60.6482,60.6482,26700.0
2015-05-14 12:25:00,72.63,72.72,72.62,72.7,18800.0,60.6565,60.7317,60.6482,60.715,18800.0
2015-05-14 12:30:00,72.7,72.79,72.7,72.76,21600.0,60.715,60.7902,60.715,60.7651,21600.0
2015-05-14 12:35:00,72.76,72.77,72.71,72.71,9300.0,60.7651,60.7735,60.7233,60.7233,9300.0
2015-05-14 12:40:00,72.7,72.73,72.69,72.69,14400.0,60.715,60.74,60.7066,60.7066,14400.0
2015-05-14 12:45:00,72.69,72.75,72.69,72.74,16200.0,60.7066,60.7567,60.7066,60.7484,16200.0
2015-05-14 12:50:00,72.74,72.76,72.69,72.72,20400.0,60.7484,60.7651,60.7066,60.7317,20400.0
2015-05-14 12:55:00,72.73,72.82,72.73,72.8,18800.0,60.74,60.8152,60.74,60.7985,18800.0
2015-05-14 13:00:00,72.79,72.83,72.76,72.83,21300.0,60.7902,60.8236,60.7651,60.8236,21300.0
2015-05-14 13:05:00,72.83,72.91,72.82,72.91,10000.0,60.8236,60.8904,60.8152,60.8904,10000.0
2015-05-14 13:10:00,72.93,72.94,72.89,72.9,12500.0,60.9071,60.9154,60.8737,60.882,12500.0
2015-05-14 13:15:00,72.9,72.91,72.84,72.86,21000.0,60.882,60.8904,60.8319,60.8486,21000.0
2015-05-14 13:20:00,72.86,72.97,72.86,72.97,46800.0,60.8486,60.9405,60.8486,60.9405,46800.0
2015-05-14 13:25:00,72.97,73.02,72.96,73.0,13400.0,60.9405,60.9822,60.9321,60.9655,13400.0
2015-05-14 13:30:00,73.0,73.08,73.0,73.08,19200.0,60.9655,61.0323,60.9655,61.0323,19200.0
2015-05-14 13:35:00,73.08,73.08,73.0,73.0,12700.0,61.0323,61.0323,60.9655,60.9655,12700.0
2015-05-14 13:40:00,73.0,73.03,72.99,73.0,15900.0,60.9655,60.9906,60.9572,60.9655,15900.0
2015-05-14 13:45:00,73.0,73.03,72.99,73.0,10700.0,60.9655,60.9906,60.9572,60.9655,10700.0
2015-05-14 13:50:00,73.0,73.06,73.0,73.02,11900.0,60.9655,61.0156,60.9655,60.9822,11900.0
2015-05-14 13:55:00,73.02,73.05,73.0,73.01,9300.0,60.9822,61.0073,60.9655,60.9739,9300.0
2015-05-14 14:00:00,73.01,73.02,72.97,73.01,26700.0,60.9739,60.9822,60.9405,60.9739,26700.0
2015-05-14 14:05:00,73.02,73.03,72.99,73.01,25900.0,60.9822,60.9906,60.9572,60.9739,25900.0
2015-05-14 14:10:00,73.0,73.01,72.95,73.01,14200.0,60.9655,60.9739,60.9238,60.9739,14200.0
2015-05-14 14:15:00,73.0,73.08,73.0,73.05,14200.0,60.9655,61.0323,60.9655,61.0073,14200.0
2015-05-14 14:20:00,73.05,73.08,73.01,73.02,13100.0,61.0073,61.0323,60.9739,60.9822,13100.0
2015-05-14 14:25:00,73.01,73.03,72.98,72.98,13900.0,60.9739,60.9906,60.9488,60.9488,13900.0
2015-05-14 14:30:00,72.98,73.05,72.98,73.04,21900.0,60.9488,61.0073,60.9488,60.9989,21900.0
2015-05-14 14:35:00,73.05,73.06,73.02,73.03,19000.0,61.0073,61.0156,60.9822,60.9906,19000.0
2015-05-14 14:40:00,73.04,73.08,73.03,73.05,19700.0,60.9989,61.0323,60.9906,61.0073,19700.0
2015-05-14 14:45:00,73.06,73.06,72.99,72.99,31900.0,61.0156,61.0156,60.9572,60.9572,31900.0
2015-05-14 14:50:00,72.99,73.01,72.92,73.01,73300.0,60.9572,60.9739,60.8987,60.9739,73300.0
2015-05-14 14:55:00,73.0,73.05,72.97,73.03,27200.0,60.9655,61.0073,60.9405,60.9906,27200.0
2015-05-14 15:00:00,73.03,73.07,72.98,73.04,50600.0,60.9906,61.024,60.9488,60.9989,50600.0
2015-05-14 15:05:00,73.03,73.04,72.98,73.02,24800.0,60.9906,60.9989,60.9488,60.9822,24800.0
2015-05-14 15:10:00,73.02,73.04,72.98,72.99,28500.0,60.9822,60.9989,60.9488,60.9572,28500.0
2015-05-14 15:15:00,72.99,73.01,72.96,72.97,56500.0,60.9572,60.9739,60.9321,60.9405,56500.0
2015-05-14 15:20:00,72.98,72.99,72.97,72.98,24400.0,60.9488,60.9572,60.9405,60.9488,24400.0
2015-05-14 15:25:00,72.98,73.0,72.96,72.97,39900.0,60.9488,60.9655,60.9321,60.9405,39900.0
2015-05-14 15:30:00,72.96,73.01,72.95,72.98,47600.0,60.9321,60.9739,60.9238,60.9488,47600.0
2015-05-14 15:35:00,72.98,73.01,72.98,73.0,39500.0,60.9488,60.9739,60.9488,60.9655,39500.0
2015-05-14 15:40:00,73.0,73.01,72.99,73.01,38900.0,60.9655,60.9739,60.9572,60.9739,38900.0
2015-05-14 15:45:00,73.0,73.01,72.98,72.98,67600.0,60.9655,60.9739,60.9488,60.9488,67600.0
2015-05-14 15:50:00,72.99,73.01,72.98,72.98,89000.0,60.9572,60.9739,60.9488,60.9488,89000.0
2015-05-14 15:55:00,72.98,73.12,72.98,73.08,206000.0,60.9488,61.0658,60.9488,61.0323,206000.0
2015-05-15 09:30:00,73.23,73.43,73.23,73.29,241200.0,61.1576,61.3246,61.1576,61.2077,241200.0
2015-05-15 09:35:00,73.26,73.27,73.0,73.24,13300.0,61.1827,61.191,60.9655,61.166,13300.0
2015-05-15 09:40:00,73.26,73.26,73.12,73.25,18500.0,61.1827,61.1827,61.0658,61.1743,18500.0
2015-05-15 09:45:00,73.25,73.3,73.22,73.26,23700.0,61.1743,61.2161,61.1493,61.1827,23700.0
2015-05-15 09:50:00,73.27,73.42,73.23,73.37,42300.0,61.191,61.3163,61.1576,61.2745,42300.0
2015-05-15 09:55:00,73.37,73.38,73.21,73.21,13800.0,61.2745,61.2829,61.1409,61.1409,13800.0
2015-05-15 10:00:00,73.26,73.32,73.21,73.25,13900.0,61.1827,61.2328,61.1409,61.1743,13900.0
2015-05-15 10:05:00,73.27,73.29,73.21,73.27,7400.0,61.191,61.2077,61.1409,61.191,7400.0
2015-05-15 10:10:00,73.25,73.31,73.23,73.3,8900.0,61.1743,61.2244,61.1576,61.2161,8900.0
2015-05-15 10:15:00,73.31,73.32,73.22,73.22,13200.0,61.2244,61.2328,61.1493,61.1493,13200.0
2015-05-15 10:20:00,73.24,73.28,73.14,73.14,27300.0,61.166,61.1994,61.0825,61.0825,27300.0
2015-05-15 10:25:00,73.16,73.23,73.11,73.13,87700.0,61.0992,61.1576,61.0574,61.0741,87700.0
2015-05-15 10:30:00,73.13,73.16,73.02,73.03,26300.0,61.0741,61.0992,60.9822,60.9906,26300.0
2015-05-15 10:35:00,73.03,73.03,72.96,72.98,35700.0,60.9906,60.9906,60.9321,60.9488,35700.0
2015-05-15 10:40:00,72.98,72.99,72.9,72.95,35800.0,60.9488,60.9572,60.882,60.9238,35800.0
2015-05-15 10:45:00,72.95,72.99,72.91,72.95,29100.0,60.9238,60.9572,60.8904,60.9238,29100.0
2015-05-15 10:50:00,72.94,72.98,72.91,72.95,26800.0,60.9154,60.9488,60.8904,60.9238,26800.0
2015-05-15 10:55:00,72.95,72.95,72.88,72.9,23100.0,60.9238,60.9238,60.8653,60.882,23100.0
2015-05-15 11:00:00,72.9,72.96,72.89,72.95,20800.0,60.882,60.9321,60.8737,60.9238,20800.0
2015-05-15 11:05:00,72.95,72.99,72.93,72.97,9100.0,60.9238,60.9572,60.9071,60.9405,9100.0
2015-05-15 11:10:00,72.97,72.98,72.9,72.91,20300.0,60.9405,60.9488,60.882,60.8904,20300.0
2015-05-15 11:15:00,72.91,72.93,72.84,72.85,22800.0,60.8904,60.9071,60.8319,60.8403,22800.0
2015-05-15 11:20:00,72.86,72.86,72.79,72.81,31700.0,60.8486,60.8486,60.7902,60.8069,31700.0
2015-05-15 11:25:00,72.82,72.94,72.81,72.93,29500.0,60.8152,60.9154,60.8069,60.9071,29500.0
2015-05-15 11:30:00,72.92,72.95,72.85,72.86,27200.0,60.8987,60.9238,60.8403,60.8486,27200.0
2015-05-15 11:35:00,72.87,72.87,72.78,72.81,19800.0,60.857,60.857,60.7818,60.8069,19800.0
2015-05-15 11:40:00,72.8,72.8,72.73,72.79,29400.0,60.7985,60.7985,60.74,60.7902,29400.0
2015-05-15 11:45:00,72.79,72.81,72.77,72.79,25100.0,60.7902,60.8069,60.7735,60.7902,25100.0
2015-05-15 11:50:00,72.78,72.78,72.73,72.76,21600.0,60.7818,60.7818,60.74,60.7651,21600.0
2015-05-15 11:55:00,72.74,72.76,72.71,72.75,18900.0,60.7484,60.7651,60.7233,60.7567,18900.0
2015-05-15 12:00:00,72.76,72.77,72.72,72.75,27200.0,60.7651,60.7735,60.7317,60.7567,27200.0
2015-05-15 12:05:00,72.74,72.75,72.72,72.72,13600.0,60.7484,60.7567,60.7317,60.7317,13600.0
2015-05-15 12:10:00,72.73,72.74,72.7,72.72,18100.0,60.74,60.7484,60.715,60.7317,18100.0
2015-05-15 12:15:00,72.72,72.74,72.71,72.72,19900.0,60.7317,60.7484,60.7233,60.7317,19900.0
2015-05-15 12:20:00,72.71,72.76,72.7,72.74,13800.0,60.7233,60.7651,60.715,60.7484,13800.0
2015-05-15 12:25:00,72.75,72.75,72.72,72.72,14600.0,60.7567,60.7567,60.7317,60.7317,14600.0
2015-05-15 12:30:00,72.71,72.73,72.71,72.72,11400.0,60.7233,60.74,60.7233,60.7317,11400.0
2015-05-15 12:35:00,72.73,72.74,72.71,72.73,26300.0,60.74,60.7484,60.7233,60.74,26300.0
2015-05-15 12:40:00,72.73,72.77,72.71,72.77,32900.0,60.74,60.7735,60.7233,60.7735,32900.0
2015-05-15 12:45:00,72.77,72.78,72.74,72.75,16400.0,60.7735,60.7818,60.7484,60.7567,16400.0
2015-05-15 12:50:00,72.76,72.77,72.73,72.75,18200.0,60.7651,60.7735,60.74,60.7567,18200.0
2015-05-15 12:55:00,72.74,72.76,72.69,72.69,22700.0,60.7484,60.7651,60.7066,60.7066,22700.0
2015-05-15 13:00:00,72.7,72.71,72.67,72.68,16200.0,60.715,60.7233,60.6899,60.6983,16200.0
2015-05-15 13:05:00,72.67,72.7,72.59,72.69,35700.0,60.6899,60.715,60.6231,60.7066,35700.0
2015-05-15 13:10:00,72.7,72.74,72.69,72.7,53000.0,60.715,60.7484,60.7066,60.715,53000.0
2015-05-15 13:15:00,72.71,72.73,72.69,72.7,20300.0,60.7233,60.74,60.7066,60.715,20300.0
2015-05-15 13:20:00,72.7,72.71,72.61,72.63,18300.0,60.715,60.7233,60.6398,60.6565,18300.0
2015-05-15 13:25:00,72.62,72.63,72.59,72.62,19500.0,60.6482,60.6565,60.6231,60.6482,19500.0
2015-05-15 13:30:00,72.62,72.64,72.61,72.62,11600.0,60.6482,60.6649,60.6398,60.6482,11600.0
2015-05-15 13:35:00,72.63,72.68,72.62,72.67,28500.0,60.6565,60.6983,60.6482,60.6899,28500.0
2015-05-15 13:40:00,72.67,72.71,72.66,72.7,16300.0,60.6899,60.7233,60.6816,60.715,16300.0
2015-05-15 13:45:00,72.7,72.72,72.69,72.7,17500.0,60.715,60.7317,60.7066,60.715,17500.0
2015-05-15 13:50:00,72.7,72.7,72.68,72.68,16600.0,60.715,60.715,60.6983,60.6983,16600.0
2015-05-15 13:55:00,72.69,72.71,72.67,72.68,19700.0,60.7066,60.7233,60.6899,60.6983,19700.0
2015-05-15 14:00:00,72.68,72.7,72.67,72.7,16800.0,60.6983,60.715,60.6899,60.715,16800.0
2015-05-15 14:05:00,72.7,72.72,72.66,72.72,23200.0,60.715,60.7317,60.6816,60.7317,23200.0
2015-05-15 14:10:00,72.72,72.78,72.71,72.76,11700.0,60.7317,60.7818,60.7233,60.7651,11700.0
2015-05-15 14:15:00,72.77,72.79,72.74,72.79,29200.0,60.7735,60.7902,60.7484,60.7902,29200.0
2015-05-15 14:20:00,72.79,72.79,72.76,72.76,8800.0,60.7902,60.7902,60.7651,60.7651,8800.0
2015-05-15 14:25:00,72.76,72.79,72.75,72.78,27700.0,60.7651,60.7902,60.7567,60.7818,27700.0
2015-05-15 14:30:00,72.78,72.78,72.75,72.77,17400.0,60.7818,60.7818,60.7567,60.7735,17400.0
2015-05-15 14:35:00,72.77,72.78,72.75,72.78,21100.0,60.7735,60.7818,60.7567,60.7818,21100.0
2015-05-15 14:40:00,72.78,72.78,72.76,72.77,15700.0,60.7818,60.7818,60.7651,60.7735,15700.0
2015-05-15 14:45:00,72.77,72.93,72.77,72.93,66100.0,60.7735,60.9071,60.7735,60.9071,66100.0
2015-05-15 14:50:00,72.94,72.94,72.9,72.92,25200.0,60.9154,60.9154,60.882,60.8987,25200.0
2015-05-15 14:55:00,72.92,72.92,72.86,72.88,23000.0,60.8987,60.8987,60.8486,60.8653,23000.0
2015-05-15 15:00:00,72.88,72.93,72.87,72.93,19500.0,60.8653,60.9071,60.857,60.9071,19500.0
2015-05-15 15:05:00,72.93,73.02,72.92,73.02,38400.0,60.9071,60.9822,60.8987,60.9822,38400.0
2015-05-15 15:10:00,73.02,73.02,72.95,72.99,31900.0,60.9822,60.9822,60.9238,60.9572,31900.0
2015-05-15 15:15:00,72.99,72.99,72.95,72.96,29400.0,60.9572,60.9572,60.9238,60.9321,29400.0
2015-05-15 15:20:00,72.97,73.0,72.96,72.98,48900.0,60.9405,60.9655,60.9321,60.9488,48900.0
2015-05-15 15:25:00,72.98,72.99,72.94,72.95,16000.0,60.9488,60.9572,60.9154,60.9238,16000.0
2015-05-15 15:30:00,72.94,72.95,72.89,72.9,34300.0,60.9154,60.9238,60.8737,60.882,34300.0
2015-05-15 15:35:00,72.9,72.91,72.9,72.9,26700.0,60.882,60.8904,60.882,60.882,26700.0
2015-05-15 15:40:00,72.9,72.93,72.9,72.93,47100.0,60.882,60.9071,60.882,60.9071,47100.0
2015-05-15 15:45:00,72.93,72.94,72.9,72.9,58700.0,60.9071,60.9154,60.882,60.882,58700.0
2015-05-15 15:50:00,72.91,72.91,72.86,72.88,78700.0,60.8904,60.8904,60.8486,60.8653,78700.0
2015-05-15 15:55:00,72.88,72.93,72.86,72.92,153500.0,60.8653,60.9071,60.8486,60.8987,153500.0
2015-05-18 09:30:00,73.05,73.05,72.75,72.83,78500.0,61.0073,61.0073,60.7567,60.8236,78500.0
2015-05-18 09:35:00,72.95,72.95,72.75,72.76,41700.0,60.9238,60.9238,60.7567,60.7651,41700.0
2015-05-18 09:40:00,72.77,72.91,72.68,72.7,16300.0,60.7735,60.8904,60.6983,60.715,16300.0
2015-05-18 09:45:00,72.7,72.9,72.68,72.76,29600.0,60.715,60.882,60.6983,60.7651,29600.0
2015-05-18 09:50:00,72.76,72.89,72.74,72.85,18000.0,60.7651,60.8737,60.7484,60.8403,18000.0
2015-05-18 09:55:00,72.86,72.89,72.81,72.83,12000.0,60.8486,60.8737,60.8069,60.8236,12000.0
2015-05-18 10:00:00,72.85,73.04,72.84,72.94,31000.0,60.8403,60.9989,60.8319,60.9154,31000.0
2015-05-18 10:05:00,72.95,72.96,72.83,72.89,14700.0,60.9238,60.9321,60.8236,60.8737,14700.0
2015-05-18 10:10:00,72.88,72.88,72.79,72.82,24100.0,60.8653,60.8653,60.7902,60.8152,24100.0
2015-05-18 10:15:00,72.81,72.82,72.76,72.78,10800.0,60.8069,60.8152,60.7651,60.7818,10800.0
2015-05-18 10:20:00,72.77,72.77,72.71,72.77,22000.0,60.7735,60.7735,60.7233,60.7735,22000.0
2015-05-18 10:25:00,72.78,72.8,72.71,72.77,13700.0,60.7818,60.7985,60.7233,60.7735,13700.0
2015-05-18 10:30:00,72.78,72.85,72.76,72.84,12900.0,60.7818,60.8403,60.7651,60.8319,12900.0
2015-05-18 10:35:00,72.85,72.91,72.77,72.77,14700.0,60.8403,60.8904,60.7735,60.7735,14700.0
2015-05-18 10:40:00,72.78,72.82,72.76,72.8,9000.0,60.7818,60.8152,60.7651,60.7985,9000.0
2015-05-18 10:45:00,72.78,72.79,72.69,72.72,28000.0,60.7818,60.7902,60.7066,60.7317,28000.0
2015-05-18 10:50:00,72.73,72.77,72.68,72.73,20400.0,60.74,60.7735,60.6983,60.74,20400.0
2015-05-18 10:55:00,72.73,72.73,72.62,72.63,13700.0,60.74,60.74,60.6482,60.6565,13700.0
2015-05-18 11:00:00,72.63,72.72,72.63,72.71,16400.0,60.6565,60.7317,60.6565,60.7233,16400.0
2015-05-18 11:05:00,72.72,72.77,72.71,72.74,20700.0,60.7317,60.7735,60.7233,60.7484,20700.0
2015-05-18 11:10:00,72.75,72.82,72.73,72.82,17800.0,60.7567,60.8152,60.74,60.8152,17800.0
2015-05-18 11:15:00,72.83,72.83,72.76,72.78,28600.0,60.8236,60.8236,60.7651,60.7818,28600.0
2015-05-18 11:20:00,72.78,72.78,72.73,72.73,19200.0,60.7818,60.7818,60.74,60.74,19200.0
2015-05-18 11:25:00,72.73,72.74,72.68,72.73,31900.0,60.74,60.7484,60.6983,60.74,31900.0
2015-05-18 11:30:00,72.73,72.73,72.7,72.73,30500.0,60.74,60.74,60.715,60.74,30500.0
2015-05-18 11:35:00,72.73,72.74,72.7,72.7,17600.0,60.74,60.7484,60.715,60.715,17600.0
2015-05-18 11:40:00,72.71,72.73,72.69,72.71,25700.0,60.7233,60.74,60.7066,60.7233,25700.0
2015-05-18 11:45:00,72.71,72.73,72.7,72.71,16200.0,60.7233,60.74,60.715,60.7233,16200.0
2015-05-18 11:50:00,72.71,72.73,72.69,72.72,33900.0,60.7233,60.74,60.7066,60.7317,33900.0
2015-05-18 11:55:00,72.73,72.73,72.65,72.69,14900.0,60.74,60.74,60.6732,60.7066,14900.0
2015-05-18 12:00:00,72.69,72.75,72.69,72.74,22900.0,60.7066,60.7567,60.7066,60.7484,22900.0
2015-05-18 12:05:00,72.73,72.78,72.71,72.73,15900.0,60.74,60.7818,60.7233,60.74,15900.0
2015-05-18 12:10:00,72.73,72.75,72.7,72.7,21300.0,60.74,60.7567,60.715,60.715,21300.0
2015-05-18 12:15:00,72.71,72.71,72.67,72.71,19100.0,60.7233,60.7233,60.6899,60.7233,19100.0
2015-05-18 12:20:00,72.71,72.73,72.7,72.72,10900.0,60.7233,60.74,60.715,60.7317,10900.0
2015-05-18 12:25:00,72.71,72.73,72.68,72.7,18000.0,60.7233,60.74,60.6983,60.715,18000.0
2015-05-18 12:30:00,72.7,72.73,72.69,72.72,14100.0,60.715,60.74,60.7066,60.7317,14100.0
2015-05-18 12:35:00,72.72,72.74,72.71,72.72,5700.0,60.7317,60.7484,60.7233,60.7317,5700.0
2015-05-18 12:40:00,72.71,72.74,72.71,72.73,11100.0,60.7233,60.7484,60.7233,60.74,11100.0
2015-05-18 12:45:00,72.74,72.75,72.71,72.73,14500.0,60.7484,60.7567,60.7233,60.74,14500.0
2015-05-18 12:50:00,72.73,72.76,72.72,72.74,9200.0,60.74,60.7651,60.7317,60.7484,9200.0
2015-05-18 12:55:00,72.75,72.76,72.73,72.76,6800.0,60.7567,60.7651,60.74,60.7651,6800.0
2015-05-18 13:00:00,72.77,72.79,72.76,72.79,7300.0,60.7735,60.7902,60.7651,60.7902,7300.0
2015-05-18 13:05:00,72.79,72.81,72.78,72.79,12400.0,60.7902,60.8069,60.7818,60.7902,12400.0
2015-05-18 13:10:00,72.79,72.83,72.78,72.83,7600.0,60.7902,60.8236,60.7818,60.8236,7600.0
2015-05-18 13:15:00,72.82,72.84,72.81,72.84,15100.0,60.8152,60.8319,60.8069,60.8319,15100.0
2015-05-18 13:20:00,72.84,72.89,72.84,72.88,10500.0,60.8319,60.8737,60.8319,60.8653,10500.0
2015-05-18 13:25:00,72.89,72.9,72.83,72.84,18900.0,60.8737,60.882,60.8236,60.8319,18900.0
2015-05-18 13:30:00,72.84,72.89,72.82,72.89,15700.0,60.8319,60.8737,60.8152,60.8737,15700.0
2015-05-18 13:35:00,72.88,72.96,72.88,72.94,27500.0,60.8653,60.9321,60.8653,60.9154,27500.0
2015-05-18 13:40:00,72.95,72.99,72.94,72.98,15100.0,60.9238,60.9572,60.9154,60.9488,15100.0
2015-05-18 13:45:00,72.99,73.02,72.95,72.98,16800.0,60.9572,60.9822,60.9238,60.9488,16800.0
2015-05-18 13:50:00,72.99,73.01,72.98,73.01,8800.0,60.9572,60.9739,60.9488,60.9739,8800.0
2015-05-18 13:55:00,73.02,73.05,73.02,73.04,10700.0,60.9822,61.0073,60.9822,60.9989,10700.0
2015-05-18 14:00:00,73.04,73.09,73.04,73.06,13000.0,60.9989,61.0407,60.9989,61.0156,13000.0
2015-05-18 14:05:00,73.08,73.08,73.04,73.06,13300.0,61.0323,61.0323,60.9989,61.0156,13300.0
2015-05-18 14:10:00,73.05,73.09,73.03,73.04,18700.0,61.0073,61.0407,60.9906,60.9989,18700.0
2015-05-18 14:15:00,73.05,73.06,72.99,72.99,9400.0,61.0073,61.0156,60.9572,60.9572,9400.0
2015-05-18 14:20:00,72.99,73.0,72.96,72.97,15600.0,60.9572,60.9655,60.9321,60.9405,15600.0
2015-05-18 14:25:00,72.97,72.97,72.95,72.96,11200.0,60.9405,60.9405,60.9238,60.9321,11200.0
2015-05-18 14:30:00,72.97,72.98,72.94,72.95,14400.0,60.9405,60.9488,60.9154,60.9238,14400.0
2015-05-18 14:35:00,72.95,72.96,72.92,72.92,20500.0,60.9238,60.9321,60.8987,60.8987,20500.0
2015-05-18 14:40:00,72.92,72.97,72.92,72.97,22300.0,60.8987,60.9405,60.8987,60.9405,22300.0
2015-05-18 14:45:00,72.96,72.97,72.9,72.93,18700.0,60.9321,60.9405,60.882,60.9071,18700.0
2015-05-18 14:50:00,72.93,72.96,72.93,72.96,7400.0,60.9071,60.9321,60.9071,60.9321,7400.0
2015-05-18 14:55:00,72.96,72.98,72.94,72.95,18800.0,60.9321,60.9488,60.9154,60.9238,18800.0
2015-05-18 15:00:00,72.96,72.97,72.92,72.92,17200.0,60.9321,60.9405,60.8987,60.8987,17200.0
2015-05-18 15:05:00,72.92,72.94,72.89,72.93,22700.0,60.8987,60.9154,60.8737,60.9071,22700.0
2015-05-18 15:10:00,72.93,72.93,72.89,72.9,14700.0,60.9071,60.9071,60.8737,60.882,14700.0
2015-05-18 15:15:00,72.9,72.94,72.81,72.93,82300.0,60.882,60.9154,60.8069,60.9071,82300.0
2015-05-18 15:20:00,72.92,73.0,72.91,72.95,26700.0,60.8987,60.9655,60.8904,60.9238,26700.0
2015-05-18 15:25:00,72.96,73.0,72.95,72.98,25800.0,60.9321,60.9655,60.9238,60.9488,25800.0
2015-05-18 15:30:00,72.97,72.99,72.93,72.94,22500.0,60.9405,60.9572,60.9071,60.9154,22500.0
2015-05-18 15:35:00,72.94,72.97,72.92,72.95,30800.0,60.9154,60.9405,60.8987,60.9238,30800.0
2015-05-18 15:40:00,72.95,72.99,72.94,72.98,32100.0,60.9238,60.9572,60.9154,60.9488,32100.0
2015-05-18 15:45:00,72.98,73.0,72.93,72.94,53900.0,60.9488,60.9655,60.9071,60.9154,53900.0
2015-05-18 15:50:00,72.94,72.99,72.93,72.98,66100.0,60.9154,60.9572,60.9071,60.9488,66100.0
2015-05-18 15:55:00,72.98,72.99,72.91,72.93,125800.0,60.9488,60.9572,60.8904,60.9071,125800.0
2015-05-19 09:30:00,72.82,72.94,72.63,72.78,97500.0,60.8152,60.9154,60.6565,60.7818,97500.0
2015-05-19 09:35:00,72.78,72.95,72.64,72.8,35400.0,60.7818,60.9238,60.6649,60.7985,35400.0
2015-05-19 09:40:00,72.82,72.92,72.76,72.85,38600.0,60.8152,60.8987,60.7651,60.8403,38600.0
2015-05-19 09:45:00,72.85,72.86,72.81,72.83,25000.0,60.8403,60.8486,60.8069,60.8236,25000.0
2015-05-19 09:50:00,72.84,72.89,72.8,72.87,29000.0,60.8319,60.8737,60.7985,60.857,29000.0
2015-05-19 09:55:00,72.87,72.96,72.86,72.95,19700.0,60.857,60.9321,60.8486,60.9238,19700.0
2015-05-19 10:00:00,72.95,73.03,72.95,73.0,15100.0,60.9238,60.9906,60.9238,60.9655,15100.0
2015-05-19 10:05:00,72.99,72.99,72.92,72.95,14000.0,60.9572,60.9572,60.8987,60.9238,14000.0
2015-05-19 10:10:00,72.97,73.05,72.94,73.03,19000.0,60.9405,61.0073,60.9154,60.9906,19000.0
2015-05-19 10:15:00,73.04,73.1,73.0,73.09,16700.0,60.9989,61.049,60.9655,61.0407,16700.0
2015-05-19 10:20:00,73.09,73.11,73.06,73.08,28500.0,61.0407,61.0574,61.0156,61.0323,28500.0
2015-05-19 10:25:00,73.07,73.17,73.07,73.16,27400.0,61.024,61.1075,61.024,61.0992,27400.0
2015-05-19 10:30:00,73.16,73.16,73.08,73.1,26000.0,61.0992,61.0992,61.0323,61.049,26000.0
2015-05-19 10:35:00,73.11,73.26,73.11,73.26,16600.0,61.0574,61.1827,61.0574,61.1827,16600.0
2015-05-19 10:40:00,73.25,73.29,73.24,73.29,16700.0,61.1743,61.2077,61.166,61.2077,16700.0
2015-05-19 10:45:00,73.29,73.36,73.27,73.3,40700.0,61.2077,61.2662,61.191,61.2161,40700.0
2015-05-19 10:50:00,73.3,73.33,73.29,73.31,28200.0,61.2161,61.2411,61.2077,61.2244,28200.0
2015-05-19 10:55:00,73.32,73.43,73.31,73.43,25300.0,61.2328,61.3246,61.2244,61.3246,25300.0
2015-05-19 11:00:00,73.42,73.48,73.42,73.45,61400.0,61.3163,61.3664,61.3163,61.3414,61400.0
2015-05-19 11:05:00,73.44,73.49,73.42,73.47,29500.0,61.333,61.3748,61.3163,61.3581,29500.0
2015-05-19 11:10:00,73.47,73.52,73.46,73.48,55500.0,61.3581,61.3998,61.3497,61.3664,55500.0
2015-05-19 11:15:00,73.49,73.54,73.47,73.53,23400.0,61.3748,61.4165,61.3581,61.4082,23400.0
2015-05-19 11:20:00,73.54,73.54,73.46,73.51,12300.0,61.4165,61.4165,61.3497,61.3915,12300.0
2015-05-19 11:25:00,73.51,73.56,73.48,73.52,16800.0,61.3915,61.4332,61.3664,61.3998,16800.0
2015-05-19 11:30:00,73.5,73.52,73.48,73.48,14800.0,61.3831,61.3998,61.3664,61.3664,14800.0
2015-05-19 11:35:00,73.48,73.5,73.45,73.5,10100.0,61.3664,61.3831,61.3414,61.3831,10100.0
2015-05-19 11:40:00,73.49,73.49,73.44,73.49,8600.0,61.3748,61.3748,61.333,61.3748,8600.0
2015-05-19 11:45:00,73.48,73.5,73.46,73.46,17400.0,61.3664,61.3831,61.3497,61.3497,17400.0
2015-05-19 11:50:00,73.47,73.49,73.44,73.46,12200.0,61.3581,61.3748,61.333,61.3497,12200.0
2015-05-19 11:55:00,73.47,73.5,73.46,73.48,13200.0,61.3581,61.3831,61.3497,61.3664,13200.0
2015-05-19 12:00:00,73.48,73.5,73.48,73.5,5600.0,61.3664,61.3831,61.3664,61.3831,5600.0
2015-05-19 12:05:00,73.49,73.5,73.43,73.44,9900.0,61.3748,61.3831,61.3246,61.333,9900.0
2015-05-19 12:10:00,73.43,73.44,73.43,73.43,1900.0,61.3246,61.333,61.3246,61.3246,1900.0
2015-05-19 12:15:00,73.43,73.44,73.37,73.38,13700.0,61.3246,61.333,61.2745,61.2829,13700.0
2015-05-19 12:20:00,73.37,73.45,73.37,73.43,9700.0,61.2745,61.3414,61.2745,61.3246,9700.0
2015-05-19 12:25:00,73.42,73.48,73.4,73.47,29500.0,61.3163,61.3664,61.2996,61.3581,29500.0
2015-05-19 12:30:00,73.46,73.46,73.43,73.45,12400.0,61.3497,61.3497,61.3246,61.3414,12400.0
2015-05-19 12:35:00,73.45,73.52,73.43,73.5,104300.0,61.3414,61.3998,61.3246,61.3831,104300.0
2015-05-19 12:40:00,73.5,73.51,73.48,73.49,5500.0,61.3831,61.3915,61.3664,61.3748,5500.0
2015-05-19 12:45:00,73.49,73.53,73.47,73.53,7800.0,61.3748,61.4082,61.3581,61.4082,7800.0
2015-05-19 12:50:00,73.53,73.53,73.48,73.49,4900.0,61.4082,61.4082,61.3664,61.3748,4900.0
2015-05-19 12:55:00,73.49,73.53,73.49,73.52,14900.0,61.3748,61.4082,61.3748,61.3998,14900.0
2015-05-19 13:00:00,73.53,73.53,73.5,73.52,9000.0,61.4082,61.4082,61.3831,61.3998,9000.0
2015-05-19 13:05:00,73.51,73.53,73.51,73.51,6800.0,61.3915,61.4082,61.3915,61.3915,6800.0
2015-05-19 13:10:00,73.5,73.52,73.48,73.49,11700.0,61.3831,61.3998,61.3664,61.3748,11700.0
2015-05-19 13:15:00,73.49,73.5,73.45,73.46,2400.0,61.3748,61.3831,61.3414,61.3497,2400.0
2015-05-19 13:20:00,73.46,73.47,73.44,73.44,5100.0,61.3497,61.3581,61.333,61.333,5100.0
2015-05-19 13:25:00,73.44,73.47,73.42,73.44,30000.0,61.333,61.3581,61.3163,61.333,30000.0
2015-05-19 13:30:00,73.45,73.49,73.44,73.48,10000.0,61.3414,61.3748,61.333,61.3664,10000.0
2015-05-19 13:35:00,73.48,73.52,73.46,73.5,14200.0,61.3664,61.3998,61.3497,61.3831,14200.0
2015-05-19 13:40:00,73.5,73.52,73.48,73.51,18100.0,61.3831,61.3998,61.3664,61.3915,18100.0
2015-05-19 13:45:00,73.52,73.54,73.51,73.52,6900.0,61.3998,61.4165,61.3915,61.3998,6900.0
2015-05-19 13:50:00,73.52,73.54,73.5,73.51,17000.0,61.3998,61.4165,61.3831,61.3915,17000.0
2015-05-19 13:55:00,73.5,73.53,73.5,73.53,7400.0,61.3831,61.4082,61.3831,61.4082,7400.0
2015-05-19 14:00:00,73.53,73.55,73.52,73.55,18600.0,61.4082,61.4249,61.3998,61.4249,18600.0
2015-05-19 14:05:00,73.55,73.56,73.53,73.54,11400.0,61.4249,61.4332,61.4082,61.4165,11400.0
2015-05-19 14:10:00,73.54,73.56,73.53,73.55,19900.0,61.4165,61.4332,61.4082,61.4249,19900.0
2015-05-19 14:15:00,73.54,73.55,73.5,73.52,28300.0,61.4165,61.4249,61.3831,61.3998,28300.0
2015-05-19 14:20:00,73.52,73.55,73.52,73.55,13800.0,61.3998,61.4249,61.3998,61.4249,13800.0
2015-05-19 14:25:00,73.56,73.56,73.53,73.55,14800.0,61.4332,61.4332,61.4082,61.4249,14800.0
2015-05-19 14:30:00,73.55,73.55,73.52,73.53,15300.0,61.4249,61.4249,61.3998,61.4082,15300.0
2015-05-19 14:35:00,73.53,73.54,73.43,73.47,55500.0,61.4082,61.4165,61.3246,61.3581,55500.0
2015-05-19 14:40:00,73.48,73.55,73.46,73.54,60600.0,61.3664,61.4249,61.3497,61.4165,60600.0
2015-05-19 14:45:00,73.54,73.56,73.51,73.54,17900.0,61.4165,61.4332,61.3915,61.4165,17900.0
2015-05-19 14:50:00,73.54,73.59,73.52,73.56,16700.0,61.4165,61.4583,61.3998,61.4332,16700.0
2015-05-19 14:55:00,73.56,73.56,73.5,73.5,23000.0,61.4332,61.4332,61.3831,61.3831,23000.0
2015-05-19 15:00:00,73.5,73.51,73.46,73.47,19500.0,61.3831,61.3915,61.3497,61.3581,19500.0
2015-05-19 15:05:00,73.46,73.46,73.4,73.42,36700.0,61.3497,61.3497,61.2996,61.3163,36700.0
2015-05-19 15:10:00,73.41,73.42,73.35,73.36,20200.0,61.3079,61.3163,61.2578,61.2662,20200.0
2015-05-19 15:15:00,73.36,73.41,73.34,73.4,28700.0,61.2662,61.3079,61.2495,61.2996,28700.0
2015-05-19 15:20:00,73.39,73.4,73.37,73.39,34100.0,61.2912,61.2996,61.2745,61.2912,34100.0
2015-05-19 15:25:00,73.38,73.4,73.36,73.39,16000.0,61.2829,61.2996,61.2662,61.2912,16000.0
2015-05-19 15:30:00,73.4,73.44,73.39,73.41,31300.0,61.2996,61.333,61.2912,61.3079,31300.0
2015-05-19 15:35:00,73.41,73.43,73.39,73.39,45500.0,61.3079,61.3246,61.2912,61.2912,45500.0
2015-05-19 15:40:00,73.4,73.41,73.37,73.4,34700.0,61.2996,61.3079,61.2745,61.2996,34700.0
2015-05-19 15:45:00,73.42,73.44,73.3,73.34,106900.0,61.3163,61.333,61.2161,61.2495,106900.0
2015-05-19 15:50:00,73.34,73.41,73.3,73.41,130000.0,61.2495,61.3079,61.2161,61.3079,130000.0
2015-05-19 15:55:00,73.4,73.5,73.4,73.45,345800.0,61.2996,61.3831,61.2996,61.3414,345800.0
2015-05-20 09:30:00,73.45,73.68,73.36,73.57,75900.0,61.3414,61.5334,61.2662,61.4416,75900.0
2015-05-20 09:35:00,73.56,73.56,73.32,73.5,20800.0,61.4332,61.4332,61.2328,61.3831,20800.0
2015-05-20 09:40:00,73.5,73.51,73.36,73.42,54600.0,61.3831,61.3915,61.2662,61.3163,54600.0
2015-05-20 09:45:00,73.39,73.45,73.32,73.42,23200.0,61.2912,61.3414,61.2328,61.3163,23200.0
2015-05-20 09:50:00,73.42,73.55,73.39,73.48,17100.0,61.3163,61.4249,61.2912,61.3664,17100.0
2015-05-20 09:55:00,73.49,73.51,73.42,73.51,7900.0,61.3748,61.3915,61.3163,61.3915,7900.0
2015-05-20 10:00:00,73.48,73.55,73.45,73.53,6500.0,61.3664,61.4249,61.3414,61.4082,6500.0
2015-05-20 10:05:00,73.53,73.64,73.52,73.62,9900.0,61.4082,61.5,61.3998,61.4833,9900.0
2015-05-20 10:10:00,73.61,73.62,73.55,73.56,6300.0,61.475,61.4833,61.4249,61.4332,6300.0
2015-05-20 10:15:00,73.56,73.59,73.53,73.58,6000.0,61.4332,61.4583,61.4082,61.4499,6000.0
2015-05-20 10:20:00,73.57,73.61,73.56,73.6,6800.0,61.4416,61.475,61.4332,61.4666,6800.0
2015-05-20 10:25:00,73.61,73.67,73.57,73.57,10800.0,61.475,61.5251,61.4416,61.4416,10800.0
2015-05-20 10:30:00,73.57,73.58,73.51,73.51,15400.0,61.4416,61.4499,61.3915,61.3915,15400.0
2015-05-20 10:35:00,73.51,73.58,73.49,73.58,25400.0,61.3915,61.4499,61.3748,61.4499,25400.0
2015-05-20 10:40:00,73.57,73.59,73.53,73.55,9700.0,61.4416,61.4583,61.4082,61.4249,9700.0
2015-05-20 10:45:00,73.55,73.55,73.46,73.49,12900.0,61.4249,61.4249,61.3497,61.3748,12900.0
2015-05-20 10:50:00,73.5,73.52,73.44,73.46,17200.0,61.3831,61.3998,61.333,61.3497,17200.0
2015-05-20 10:55:00,73.47,73.5,73.46,73.49,112800.0,61.3581,61.3831,61.3497,61.3748,112800.0
2015-05-20 11:00:00,73.49,73.49,73.44,73.44,5500.0,61.3748,61.3748,61.333,61.333,5500.0
2015-05-20 11:05:00,73.44,73.45,73.4,73.43,10900.0,61.333,61.3414,61.2996,61.3246,10900.0
2015-05-20 11:10:00,73.42,73.56,73.4,73.55,36400.0,61.3163,61.4332,61.2996,61.4249,36400.0
2015-05-20 11:15:00,73.55,73.56,73.53,73.56,10900.0,61.4249,61.4332,61.4082,61.4332,10900.0
2015-05-20 11:20:00,73.56,73.61,73.56,73.56,11500.0,61.4332,61.475,61.4332,61.4332,11500.0
2015-05-20 11:25:00,73.56,73.56,73.47,73.48,7200.0,61.4332,61.4332,61.3581,61.3664,7200.0
2015-05-20 11:30:00,73.48,73.49,73.43,73.44,10400.0,61.3664,61.3748,61.3246,61.333,10400.0
2015-05-20 11:35:00,73.44,73.44,73.34,73.36,8200.0,61.333,61.333,61.2495,61.2662,8200.0
2015-05-20 11:40:00,73.36,73.37,73.29,73.3,9900.0,61.2662,61.2745,61.2077,61.2161,9900.0
2015-05-20 11:45:00,73.3,73.32,73.26,73.26,20500.0,61.2161,61.2328,61.1827,61.1827,20500.0
2015-05-20 11:50:00,73.26,73.26,73.21,73.23,15000.0,61.1827,61.1827,61.1409,61.1576,15000.0
2015-05-20 11:55:00,73.22,73.32,73.22,73.29,12000.0,61.1493,61.2328,61.1493,61.2077,12000.0
2015-05-20 12:00:00,73.3,73.3,73.27,73.29,9200.0,61.2161,61.2161,61.191,61.2077,9200.0
2015-05-20 12:05:00,73.29,73.31,73.29,73.31,6300.0,61.2077,61.2244,61.2077,61.2244,6300.0
2015-05-20 12:10:00,73.31,73.31,73.26,73.28,12700.0,61.2244,61.2244,61.1827,61.1994,12700.0
2015-05-20 12:15:00,73.27,73.29,73.27,73.27,10500.0,61.191,61.2077,61.191,61.191,10500.0
2015-05-20 12:20:00,73.26,73.28,73.25,73.26,4300.0,61.1827,61.1994,61.1743,61.1827,4300.0
2015-05-20 12:25:00,73.26,73.29,73.25,73.25,10800.0,61.1827,61.2077,61.1743,61.1743,10800.0
2015-05-20 12:30:00,73.25,73.26,73.25,73.25,5200.0,61.1743,61.1827,61.1743,61.1743,5200.0
2015-05-20 12:35:00,73.24,73.24,73.22,73.23,27000.0,61.166,61.166,61.1493,61.1576,27000.0
2015-05-20 12:40:00,73.23,73.24,73.22,73.23,7600.0,61.1576,61.166,61.1493,61.1576,7600.0
2015-05-20 12:45:00,73.22,73.25,73.19,73.2,16400.0,61.1493,61.1743,61.1242,61.1326,16400.0
2015-05-20 12:50:00,73.19,73.21,73.19,73.21,4900.0,61.1242,61.1409,61.1242,61.1409,4900.0
2015-05-20 12:55:00,73.2,73.22,73.18,73.22,10700.0,61.1326,61.1493,61.1159,61.1493,10700.0
2015-05-20 13:00:00,73.22,73.25,73.18,73.24,16200.0,61.1493,61.1743,61.1159,61.166,16200.0
2015-05-20 13:05:00,73.24,73.25,73.22,73.24,12400.0,61.166,61.1743,61.1493,61.166,12400.0
2015-05-20 13:10:00,73.24,73.29,73.23,73.29,20300.0,61.166,61.2077,61.1576,61.2077,20300.0
2015-05-20 13:15:00,73.29,73.3,73.27,73.28,21900.0,61.2077,61.2161,61.191,61.1994,21900.0
2015-05-20 13:20:00,73.28,73.3,73.26,73.28,21200.0,61.1994,61.2161,61.1827,61.1994,21200.0
2015-05-20 13:25:00,73.27,73.34,73.25,73.34,15400.0,61.191,61.2495,61.1743,61.2495,15400.0
2015-05-20 13:30:00,73.34,73.37,73.33,73.37,10300.0,61.2495,61.2745,61.2411,61.2745,10300.0
2015-05-20 13:35:00,73.36,73.36,73.24,73.24,36600.0,61.2662,61.2662,61.166,61.166,36600.0
2015-05-20 13:40:00,73.24,73.25,73.19,73.2,11100.0,61.166,61.1743,61.1242,61.1326,11100.0
2015-05-20 13:45:00,73.21,73.23,73.2,73.2,7800.0,61.1409,61.1576,61.1326,61.1326,7800.0
2015-05-20 13:50:00,73.19,73.31,73.19,73.3,27200.0,61.1242,61.2244,61.1242,61.2161,27200.0
2015-05-20 13:55:00,73.31,73.37,73.3,73.36,8000.0,61.2244,61.2745,61.2161,61.2662,8000.0
2015-05-20 14:00:00,73.37,73.52,73.35,73.36,38400.0,61.2745,61.3998,61.2578,61.2662,38400.0
2015-05-20 14:05:00,73.34,73.47,73.34,73.42,13600.0,61.2495,61.3581,61.2495,61.3163,13600.0
2015-05-20 14:10:00,73.4,73.47,73.4,73.47,9500.0,61.2996,61.3581,61.2996,61.3581,9500.0
2015-05-20 14:15:00,73.47,73.59,73.47,73.55,15400.0,61.3581,61.4583,61.3581,61.4249,15400.0
2015-05-20 14:20:00,73.57,73.61,73.56,73.59,12000.0,61.4416,61.475,61.4332,61.4583,12000.0
2015-05-20 14:25:00,73.59,73.68,73.58,73.67,27500.0,61.4583,61.5334,61.4499,61.5251,27500.0
2015-05-20 14:30:00,73.67,73.69,73.6,73.61,18000.0,61.5251,61.5418,61.4666,61.475,18000.0
2015-05-20 14:35:00,73.6,73.63,73.6,73.63,8600.0,61.4666,61.4917,61.4666,61.4917,8600.0
2015-05-20 14:40:00,73.63,73.64,73.61,73.63,10700.0,61.4917,61.5,61.475,61.4917,10700.0
2015-05-20 14:45:00,73.64,73.68,73.58,73.58,18000.0,61.5,61.5334,61.4499,61.4499,18000.0
2015-05-20 14:50:00,73.57,73.58,73.53,73.56,17300.0,61.4416,61.4499,61.4082,61.4332,17300.0
2015-05-20 14:55:00,73.57,73.6,73.57,73.59,9300.0,61.4416,61.4666,61.4416,61.4583,9300.0
2015-05-20 15:00:00,73.58,73.61,73.56,73.59,18500.0,61.4499,61.475,61.4332,61.4583,18500.0
2015-05-20 15:05:00,73.58,73.64,73.57,73.61,15100.0,61.4499,61.5,61.4416,61.475,15100.0
2015-05-20 15:10:00,73.61,73.64,73.58,73.58,18200.0,61.475,61.5,61.4499,61.4499,18200.0
2015-05-20 15:15:00,73.58,73.58,73.46,73.47,20500.0,61.4499,61.4499,61.3497,61.3581,20500.0
2015-05-20 15:20:00,73.48,73.51,73.43,73.48,18900.0,61.3664,61.3915,61.3246,61.3664,18900.0
2015-05-20 15:25:00,73.48,73.52,73.47,73.51,21700.0,61.3664,61.3998,61.3581,61.3915,21700.0
2015-05-20 15:30:00,73.5,73.5,73.45,73.47,19200.0,61.3831,61.3831,61.3414,61.3581,19200.0
2015-05-20 15:35:00,73.48,73.48,73.39,73.39,28400.0,61.3664,61.3664,61.2912,61.2912,28400.0
2015-05-20 15:40:00,73.4,73.46,73.39,73.44,28800.0,61.2996,61.3497,61.2912,61.333,28800.0
2015-05-20 15:45:00,73.44,73.5,73.41,73.49,27600.0,61.333,61.3831,61.3079,61.3748,27600.0
2015-05-20 15:50:00,73.49,73.5,73.41,73.46,44500.0,61.3748,61.3831,61.3079,61.3497,44500.0
2015-05-20 15:55:00,73.47,73.48,73.36,73.38,96400.0,61.3581,61.3664,61.2662,61.2829,96400.0
2015-05-21 09:30:00,73.34,73.4,73.18,73.32,45300.0,61.2495,61.2996,61.1159,61.2328,45300.0
2015-05-21 09:35:00,73.34,73.54,73.32,73.48,18000.0,61.2495,61.4165,61.2328,61.3664,18000.0
2015-05-21 09:40:00,73.49,73.64,73.43,73.61,23100.0,61.3748,61.5,61.3246,61.475,23100.0
2015-05-21 09:45:00,73.59,73.67,73.54,73.57,46200.0,61.4583,61.5251,61.4165,61.4416,46200.0
2015-05-21 09:50:00,73.59,73.64,73.56,73.62,15800.0,61.4583,61.5,61.4332,61.4833,15800.0
2015-05-21 09:55:00,73.63,73.69,73.59,73.66,20700.0,61.4917,61.5418,61.4583,61.5167,20700.0
2015-05-21 10:00:00,73.66,73.71,73.57,73.62,19600.0,61.5167,61.5585,61.4416,61.4833,19600.0
2015-05-21 10:05:00,73.61,73.69,73.56,73.68,21300.0,61.475,61.5418,61.4332,61.5334,21300.0
2015-05-21 10:10:00,73.68,73.73,73.67,73.72,19000.0,61.5334,61.5752,61.5251,61.5668,19000.0
2015-05-21 10:15:00,73.72,73.73,73.7,73.73,22200.0,61.5668,61.5752,61.5501,61.5752,22200.0
2015-05-21 10:20:00,73.73,73.82,73.71,73.8,23300.0,61.5752,61.6504,61.5585,61.6337,23300.0
2015-05-21 10:25:00,73.81,73.82,73.75,73.75,29600.0,61.642,61.6504,61.5919,61.5919,29600.0
2015-05-21 10:30:00,73.76,73.78,73.7,73.7,17300.0,61.6002,61.6169,61.5501,61.5501,17300.0
2015-05-21 10:35:00,73.71,73.73,73.63,73.63,10600.0,61.5585,61.5752,61.4917,61.4917,10600.0
2015-05-21 10:40:00,73.65,73.66,73.6,73.6,16600.0,61.5084,61.5167,61.4666,61.4666,16600.0
2015-05-21 10:45:00,73.6,73.63,73.57,73.61,24100.0,61.4666,61.4917,61.4416,61.475,24100.0
2015-05-21 10:50:00,73.62,73.66,73.61,73.64,23000.0,61.4833,61.5167,61.475,61.5,23000.0
2015-05-21 10:55:00,73.64,73.68,73.64,73.68,20500.0,61.5,61.5334,61.5,61.5334,20500.0
2015-05-21 11:00:00,73.69,73.71,73.67,73.67,12000.0,61.5418,61.5585,61.5251,61.5251,12000.0
2015-05-21 11:05:00,73.67,73.72,73.67,73.69,15800.0,61.5251,61.5668,61.5251,61.5418,15800.0
2015-05-21 11:10:00,73.69,73.73,73.68,73.73,10600.0,61.5418,61.5752,61.5334,61.5752,10600.0
2015-05-21 11:15:00,73.74,73.76,73.73,73.76,14100.0,61.5835,61.6002,61.5752,61.6002,14100.0
2015-05-21 11:20:00,73.74,73.82,73.71,73.8,19400.0,61.5835,61.6504,61.5585,61.6337,19400.0
2015-05-21 11:25:00,73.8,73.81,73.76,73.79,18500.0,61.6337,61.642,61.6002,61.6253,18500.0
2015-05-21 11:30:00,73.78,73.8,73.76,73.78,11900.0,61.6169,61.6337,61.6002,61.6169,11900.0
2015-05-21 11:35:00,73.78,73.86,73.78,73.84,24300.0,61.6169,61.6838,61.6169,61.6671,24300.0
2015-05-21 11:40:00,73.83,73.85,73.82,73.83,42100.0,61.6587,61.6754,61.6504,61.6587,42100.0
2015-05-21 11:45:00,73.83,73.86,73.83,73.83,21300.0,61.6587,61.6838,61.6587,61.6587,21300.0
2015-05-21 11:50:00,73.83,73.87,73.82,73.85,12700.0,61.6587,61.6921,61.6504,61.6754,12700.0
2015-05-21 11:55:00,73.85,73.85,73.8,73.8,23100.0,61.6754,61.6754,61.6337,61.6337,23100.0
2015-05-21 12:00:00,73.8,73.82,73.78,73.81,17900.0,61.6337,61.6504,61.6169,61.642,17900.0
2015-05-21 12:05:00,73.81,73.81,73.77,73.77,17300.0,61.642,61.642,61.6086,61.6086,17300.0
2015-05-21 12:10:00,73.78,73.78,73.76,73.77,18000.0,61.6169,61.6169,61.6002,61.6086,18000.0
2015-05-21 12:15:00,73.76,73.78,73.73,73.77,14500.0,61.6002,61.6169,61.5752,61.6086,14500.0
2015-05-21 12:20:00,73.77,73.79,73.76,73.76,15800.0,61.6086,61.6253,61.6002,61.6002,15800.0
2015-05-21 12:25:00,73.75,73.8,73.75,73.8,12700.0,61.5919,61.6337,61.5919,61.6337,12700.0
2015-05-21 12:30:00,73.8,73.82,73.79,73.81,21800.0,61.6337,61.6504,61.6253,61.642,21800.0
2015-05-21 12:35:00,73.81,73.83,73.8,73.81,16300.0,61.642,61.6587,61.6337,61.642,16300.0
2015-05-21 12:40:00,73.81,73.86,73.81,73.86,14400.0,61.642,61.6838,61.642,61.6838,14400.0
2015-05-21 12:45:00,73.86,73.86,73.8,73.82,14600.0,61.6838,61.6838,61.6337,61.6504,14600.0
2015-05-21 12:50:00,73.83,73.84,73.81,73.81,11400.0,61.6587,61.6671,61.642,61.642,11400.0
2015-05-21 12:55:00,73.81,73.86,73.8,73.86,18700.0,61.642,61.6838,61.6337,61.6838,18700.0
2015-05-21 13:00:00,73.85,73.9,73.85,73.88,20400.0,61.6754,61.7172,61.6754,61.7005,20400.0
2015-05-21 13:05:00,73.88,73.92,73.87,73.92,12700.0,61.7005,61.7339,61.6921,61.7339,12700.0
2015-05-21 13:10:00,73.92,73.93,73.9,73.91,18600.0,61.7339,61.7422,61.7172,61.7255,18600.0
2015-05-21 13:15:00,73.9,73.97,73.9,73.97,14100.0,61.7172,61.7756,61.7172,61.7756,14100.0
2015-05-21 13:20:00,73.96,73.96,73.94,73.95,13800.0,61.7673,61.7673,61.7506,61.7589,13800.0
2015-05-21 13:25:00,73.95,73.97,73.93,73.97,14200.0,61.7589,61.7756,61.7422,61.7756,14200.0
2015-05-21 13:30:00,73.97,73.97,73.93,73.95,18400.0,61.7756,61.7756,61.7422,61.7589,18400.0
2015-05-21 13:35:00,73.96,73.99,73.95,73.98,25300.0,61.7673,61.7923,61.7589,61.784,25300.0
2015-05-21 13:40:00,73.99,74.0,73.95,73.97,42400.0,61.7923,61.8007,61.7589,61.7756,42400.0
2015-05-21 13:45:00,73.96,73.97,73.93,73.94,22800.0,61.7673,61.7756,61.7422,61.7506,22800.0
2015-05-21 13:50:00,73.95,73.97,73.93,73.97,18300.0,61.7589,61.7756,61.7422,61.7756,18300.0
2015-05-21 13:55:00,73.97,73.98,73.85,73.85,36200.0,61.7756,61.784,61.6754,61.6754,36200.0
2015-05-21 14:00:00,73.86,73.93,73.84,73.93,20600.0,61.6838,61.7422,61.6671,61.7422,20600.0
2015-05-21 14:05:00,73.92,74.01,73.92,73.98,60000.0,61.7339,61.809,61.7339,61.784,60000.0
2015-05-21 14:10:00,73.99,74.01,73.98,74.0,20900.0,61.7923,61.809,61.784,61.8007,20900.0
2015-05-21 14:15:00,74.0,74.04,73.99,74.02,37200.0,61.8007,61.8341,61.7923,61.8174,37200.0
2015-05-21 14:20:00,74.02,74.04,74.0,74.04,13700.0,61.8174,61.8341,61.8007,61.8341,13700.0
2015-05-21 14:25:00,74.03,74.04,74.0,74.04,11400.0,61.8257,61.8341,61.8007,61.8341,11400.0
2015-05-21 14:30:00,74.04,74.15,74.03,74.15,52200.0,61.8341,61.926,61.8257,61.926,52200.0
2015-05-21 14:35:00,74.15,74.16,74.11,74.14,54500.0,61.926,61.9343,61.8925,61.9176,54500.0
2015-05-21 14:40:00,74.15,74.18,74.11,74.11,37800.0,61.926,61.951,61.8925,61.8925,37800.0
2015-05-21 14:45:00,74.12,74.17,74.1,74.17,41000.0,61.9009,61.9427,61.8842,61.9427,41000.0
2015-05-21 14:50:00,74.16,74.16,74.12,74.12,19400.0,61.9343,61.9343,61.9009,61.9009,19400.0
2015-05-21 14:55:00,74.11,74.19,74.11,74.18,34100.0,61.8925,61.9594,61.8925,61.951,34100.0
2015-05-21 15:00:00,74.18,74.22,74.18,74.19,58100.0,61.951,61.9844,61.951,61.9594,58100.0
2015-05-21 15:05:00,74.19,74.22,74.19,74.22,36700.0,61.9594,61.9844,61.9594,61.9844,36700.0
2015-05-21 15:10:00,74.22,74.22,74.17,74.2,60200.0,61.9844,61.9844,61.9427,61.9677,60200.0
2015-05-21 15:15:00,74.2,74.22,74.19,74.22,71000.0,61.9677,61.9844,61.9594,61.9844,71000.0
2015-05-21 15:20:00,74.21,74.27,74.19,74.27,90100.0,61.9761,62.0262,61.9594,62.0262,90100.0
2015-05-21 15:25:00,74.26,74.27,74.24,74.25,64000.0,62.0178,62.0262,62.0011,62.0095,64000.0
2015-05-21 15:30:00,74.25,74.26,74.22,74.23,48800.0,62.0095,62.0178,61.9844,61.9928,48800.0
2015-05-21 15:35:00,74.23,74.26,74.23,74.25,48100.0,61.9928,62.0178,61.9928,62.0095,48100.0
2015-05-21 15:40:00,74.25,74.33,74.24,74.29,67900.0,62.0095,62.0763,62.0011,62.0429,67900.0
2015-05-21 15:45:00,74.29,74.3,74.26,74.3,66700.0,62.0429,62.0512,62.0178,62.0512,66700.0
2015-05-21 15:50:00,74.3,74.32,74.29,74.31,105200.0,62.0512,62.0679,62.0429,62.0596,105200.0
2015-05-21 15:55:00,74.31,74.35,74.26,74.3,412100.0,62.0596,62.093,62.0178,62.0512,412100.0
2015-05-22 09:30:00,74.05,74.21,73.91,74.1,60700.0,61.8424,61.9761,61.7255,61.8842,60700.0
2015-05-22 09:35:00,74.07,74.07,73.94,74.07,7000.0,61.8591,61.8591,61.7506,61.8591,7000.0
2015-05-22 09:40:00,74.07,74.11,73.98,74.0,21500.0,61.8591,61.8925,61.784,61.8007,21500.0
2015-05-22 09:45:00,74.01,74.08,73.98,73.99,33200.0,61.809,61.8675,61.784,61.7923,33200.0
2015-05-22 09:50:00,73.98,74.0,73.91,73.92,32900.0,61.784,61.8007,61.7255,61.7339,32900.0
2015-05-22 09:55:00,73.92,73.96,73.9,73.93,24800.0,61.7339,61.7673,61.7172,61.7422,24800.0
2015-05-22 10:00:00,73.93,73.96,73.88,73.96,18700.0,61.7422,61.7673,61.7005,61.7673,18700.0
2015-05-22 10:05:00,73.96,73.97,73.89,73.92,46300.0,61.7673,61.7756,61.7088,61.7339,46300.0
2015-05-22 10:10:00,73.92,74.01,73.92,73.99,26700.0,61.7339,61.809,61.7339,61.7923,26700.0
2015-05-22 10:15:00,74.01,74.02,73.96,73.99,28100.0,61.809,61.8174,61.7673,61.7923,28100.0
2015-05-22 10:20:00,73.99,73.99,73.87,73.95,40800.0,61.7923,61.7923,61.6921,61.7589,40800.0
2015-05-22 10:25:00,73.96,74.07,73.95,74.04,40600.0,61.7673,61.8591,61.7589,61.8341,40600.0
2015-05-22 10:30:00,74.05,74.08,74.0,74.0,10700.0,61.8424,61.8675,61.8007,61.8007,10700.0
2015-05-22 10:35:00,74.0,74.06,74.0,74.05,16600.0,61.8007,61.8508,61.8007,61.8424,16600.0
2015-05-22 10:40:00,74.04,74.14,74.04,74.14,62900.0,61.8341,61.9176,61.8341,61.9176,62900.0
2015-05-22 10:45:00,74.13,74.13,74.02,74.03,8000.0,61.9092,61.9092,61.8174,61.8257,8000.0
2015-05-22 10:50:00,74.03,74.17,74.02,74.16,27200.0,61.8257,61.9427,61.8174,61.9343,27200.0
2015-05-22 10:55:00,74.16,74.22,74.15,74.22,17900.0,61.9343,61.9844,61.926,61.9844,17900.0
2015-05-22 11:00:00,74.22,74.24,74.11,74.11,20300.0,61.9844,62.0011,61.8925,61.8925,20300.0
2015-05-22 11:05:00,74.12,74.16,74.06,74.1,24400.0,61.9009,61.9343,61.8508,61.8842,24400.0
2015-05-22 11:10:00,74.11,74.12,74.0,74.05,34000.0,61.8925,61.9009,61.8007,61.8424,34000.0
2015-05-22 11:15:00,74.05,74.1,74.0,74.1,22000.0,61.8424,61.8842,61.8007,61.8842,22000.0
2015-05-22 11:20:00,74.1,74.12,74.03,74.06,59000.0,61.8842,61.9009,61.8257,61.8508,59000.0
2015-05-22 11:25:00,74.06,74.06,73.99,74.03,15500.0,61.8508,61.8508,61.7923,61.8257,15500.0
2015-05-22 11:30:00,74.03,74.03,73.96,73.97,22700.0,61.8257,61.8257,61.7673,61.7756,22700.0
2015-05-22 11:35:00,73.97,74.05,73.95,74.03,18500.0,61.7756,61.8424,61.7589,61.8257,18500.0
2015-05-22 11:40:00,74.03,74.05,73.99,74.03,18100.0,61.8257,61.8424,61.7923,61.8257,18100.0
2015-05-22 11:45:00,74.03,74.08,74.03,74.07,14400.0,61.8257,61.8675,61.8257,61.8591,14400.0
2015-05-22 11:50:00,74.07,74.13,74.03,74.03,15300.0,61.8591,61.9092,61.8257,61.8257,15300.0
2015-05-22 11:55:00,74.04,74.04,73.99,74.01,27600.0,61.8341,61.8341,61.7923,61.809,27600.0
2015-05-22 12:00:00,74.01,74.06,74.01,74.02,11800.0,61.809,61.8508,61.809,61.8174,11800.0
2015-05-22 12:05:00,74.01,74.07,73.99,74.05,13600.0,61.809,61.8591,61.7923,61.8424,13600.0
2015-05-22 12:10:00,74.05,74.08,74.05,74.05,19300.0,61.8424,61.8675,61.8424,61.8424,19300.0
2015-05-22 12:15:00,74.05,74.05,74.03,74.03,6700.0,61.8424,61.8424,61.8257,61.8257,6700.0
2015-05-22 12:20:00,74.04,74.05,74.0,74.0,13500.0,61.8341,61.8424,61.8007,61.8007,13500.0
2015-05-22 12:25:00,74.01,74.05,74.0,74.02,17700.0,61.809,61.8424,61.8007,61.8174,17700.0
2015-05-22 12:30:00,74.03,74.04,74.0,74.04,22000.0,61.8257,61.8341,61.8007,61.8341,22000.0
2015-05-22 12:35:00,74.04,74.05,74.03,74.05,12300.0,61.8341,61.8424,61.8257,61.8424,12300.0
2015-05-22 12:40:00,74.05,74.05,74.0,74.02,21200.0,61.8424,61.8424,61.8007,61.8174,21200.0
2015-05-22 12:45:00,74.02,74.06,74.02,74.05,37600.0,61.8174,61.8508,61.8174,61.8424,37600.0
2015-05-22 12:50:00,74.04,74.06,74.03,74.05,26700.0,61.8341,61.8508,61.8257,61.8424,26700.0
2015-05-22 12:55:00,74.05,74.11,74.04,74.08,22600.0,61.8424,61.8925,61.8341,61.8675,22600.0
2015-05-22 13:00:00,74.07,74.21,74.05,74.18,52800.0,61.8591,61.9761,61.8424,61.951,52800.0
2015-05-22 13:05:00,74.18,74.23,74.15,74.21,24100.0,61.951,61.9928,61.926,61.9761,24100.0
2015-05-22 13:10:00,74.21,74.22,74.12,74.12,11100.0,61.9761,61.9844,61.9009,61.9009,11100.0
2015-05-22 13:15:00,74.12,74.15,74.09,74.12,16700.0,61.9009,61.926,61.8758,61.9009,16700.0
2015-05-22 13:20:00,74.12,74.14,74.09,74.13,9700.0,61.9009,61.9176,61.8758,61.9092,9700.0
2015-05-22 13:25:00,74.14,74.15,74.1,74.15,13000.0,61.9176,61.926,61.8842,61.926,13000.0
2015-05-22 13:30:00,74.15,74.17,74.14,74.17,8000.0,61.926,61.9427,61.9176,61.9427,8000.0
2015-05-22 13:35:00,74.16,74.16,74.11,74.13,21400.0,61.9343,61.9343,61.8925,61.9092,21400.0
2015-05-22 13:40:00,74.12,74.16,74.09,74.16,16400.0,61.9009,61.9343,61.8758,61.9343,16400.0
2015-05-22 13:45:00,74.16,74.17,74.11,74.12,22700.0,61.9343,61.9427,61.8925,61.9009,22700.0
2015-05-22 13:50:00,74.11,74.14,74.09,74.13,32600.0,61.8925,61.9176,61.8758,61.9092,32600.0
2015-05-22 13:55:00,74.14,74.17,74.13,74.17,25300.0,61.9176,61.9427,61.9092,61.9427,25300.0
2015-05-22 14:00:00,74.17,74.18,74.09,74.12,26700.0,61.9427,61.951,61.8758,61.9009,26700.0
2015-05-22 14:05:00,74.11,74.12,74.04,74.11,16500.0,61.8925,61.9009,61.8341,61.8925,16500.0
2015-05-22 14:10:00,74.11,74.17,74.09,74.17,26900.0,61.8925,61.9427,61.8758,61.9427,26900.0
2015-05-22 14:15:00,74.17,74.18,74.15,74.16,19900.0,61.9427,61.951,61.926,61.9343,19900.0
2015-05-22 14:20:00,74.16,74.21,74.15,74.21,21500.0,61.9343,61.9761,61.926,61.9761,21500.0
2015-05-22 14:25:00,74.21,74.24,74.19,74.24,20300.0,61.9761,62.0011,61.9594,62.0011,20300.0
2015-05-22 14:30:00,74.24,74.24,74.18,74.18,15900.0,62.0011,62.0011,61.951,61.951,15900.0
2015-05-22 14:35:00,74.18,74.21,74.16,74.16,16400.0,61.951,61.9761,61.9343,61.9343,16400.0
2015-05-22 14:40:00,74.16,74.2,74.16,74.19,24200.0,61.9343,61.9677,61.9343,61.9594,24200.0
2015-05-22 14:45:00,74.19,74.24,74.18,74.22,14100.0,61.9594,62.0011,61.951,61.9844,14100.0
2015-05-22 14:50:00,74.23,74.24,74.22,74.23,26000.0,61.9928,62.0011,61.9844,61.9928,26000.0
2015-05-22 14:55:00,74.23,74.25,74.2,74.25,47700.0,61.9928,62.0095,61.9677,62.0095,47700.0
2015-05-22 15:00:00,74.25,74.29,74.21,74.25,67300.0,62.0095,62.0429,61.9761,62.0095,67300.0
2015-05-22 15:05:00,74.26,74.27,74.24,74.25,30900.0,62.0178,62.0262,62.0011,62.0095,30900.0
2015-05-22 15:10:00,74.25,74.26,74.24,74.25,34600.0,62.0095,62.0178,62.0011,62.0095,34600.0
2015-05-22 15:15:00,74.26,74.27,74.25,74.26,18800.0,62.0178,62.0262,62.0095,62.0178,18800.0
2015-05-22 15:20:00,74.27,74.28,74.25,74.27,38400.0,62.0262,62.0345,62.0095,62.0262,38400.0
2015-05-22 15:25:00,74.27,74.28,74.26,74.28,45700.0,62.0262,62.0345,62.0178,62.0345,45700.0
2015-05-22 15:30:00,74.28,74.3,74.26,74.29,53400.0,62.0345,62.0512,62.0178,62.0429,53400.0
2015-05-22 15:35:00,74.3,74.3,74.25,74.27,78500.0,62.0512,62.0512,62.0095,62.0262,78500.0
2015-05-22 15:40:00,74.27,74.33,74.26,74.3,58800.0,62.0262,62.0763,62.0178,62.0512,58800.0
2015-05-22 15:45:00,74.3,74.3,74.25,74.29,106700.0,62.0512,62.0512,62.0095,62.0429,106700.0
2015-05-22 15:50:00,74.28,74.33,74.26,74.31,109100.0,62.0345,62.0763,62.0178,62.0596,109100.0
2015-05-22 15:55:00,74.31,74.32,74.25,74.31,307100.0,62.0596,62.0679,62.0095,62.0596,307100.0
2015-05-26 09:30:00,73.96,74.17,73.88,73.88,87700.0,61.7673,61.9427,61.7005,61.7005,87700.0
2015-05-26 09:35:00,73.88,74.02,73.82,74.02,29300.0,61.7005,61.8174,61.6504,61.8174,29300.0
2015-05-26 09:40:00,74.01,74.02,73.86,73.93,35700.0,61.809,61.8174,61.6838,61.7422,35700.0
2015-05-26 09:45:00,73.93,74.06,73.9,74.0,36300.0,61.7422,61.8508,61.7172,61.8007,36300.0
2015-05-26 09:50:00,73.99,74.09,73.96,74.09,47500.0,61.7923,61.8758,61.7673,61.8758,47500.0
2015-05-26 09:55:00,74.09,74.09,74.05,74.08,103800.0,61.8758,61.8758,61.8424,61.8675,103800.0
2015-05-26 10:00:00,74.08,74.15,74.05,74.08,35200.0,61.8675,61.926,61.8424,61.8675,35200.0
2015-05-26 10:05:00,74.07,74.18,74.07,74.15,36900.0,61.8591,61.951,61.8591,61.926,36900.0
2015-05-26 10:10:00,74.14,74.15,73.99,74.0,32600.0,61.9176,61.926,61.7923,61.8007,32600.0
2015-05-26 10:15:00,73.99,74.02,73.96,74.02,40100.0,61.7923,61.8174,61.7673,61.8174,40100.0
2015-05-26 10:20:00,74.01,74.08,73.99,74.07,35700.0,61.809,61.8675,61.7923,61.8591,35700.0
2015-05-26 10:25:00,74.06,74.19,74.05,74.18,33700.0,61.8508,61.9594,61.8424,61.951,33700.0
2015-05-26 10:30:00,74.18,74.18,74.07,74.09,45600.0,61.951,61.951,61.8591,61.8758,45600.0
2015-05-26 10:35:00,74.08,74.12,74.08,74.1,39400.0,61.8675,61.9009,61.8675,61.8842,39400.0
2015-05-26 10:40:00,74.09,74.11,74.06,74.11,26600.0,61.8758,61.8925,61.8508,61.8925,26600.0
2015-05-26 10:45:00,74.11,74.2,74.1,74.16,25800.0,61.8925,61.9677,61.8842,61.9343,25800.0
2015-05-26 10:50:00,74.15,74.18,74.12,74.12,40900.0,61.926,61.951,61.9009,61.9009,40900.0
2015-05-26 10:55:00,74.11,74.15,74.11,74.13,29800.0,61.8925,61.926,61.8925,61.9092,29800.0
2015-05-26 11:00:00,74.13,74.13,74.03,74.03,41500.0,61.9092,61.9092,61.8257,61.8257,41500.0
2015-05-26 11:05:00,74.05,74.1,74.04,74.09,42400.0,61.8424,61.8842,61.8341,61.8758,42400.0
2015-05-26 11:10:00,74.09,74.1,74.03,74.05,32800.0,61.8758,61.8842,61.8257,61.8424,32800.0
2015-05-26 11:15:00,74.04,74.08,74.01,74.05,36200.0,61.8341,61.8675,61.809,61.8424,36200.0
2015-05-26 11:20:00,74.05,74.11,74.01,74.09,36000.0,61.8424,61.8925,61.809,61.8758,36000.0
2015-05-26 11:25:00,74.09,74.13,74.08,74.11,34300.0,61.8758,61.9092,61.8675,61.8925,34300.0
2015-05-26 11:30:00,74.1,74.2,74.09,74.16,22800.0,61.8842,61.9677,61.8758,61.9343,22800.0
2015-05-26 11:35:00,74.16,74.24,74.15,74.2,15200.0,61.9343,62.0011,61.926,61.9677,15200.0
2015-05-26 11:40:00,74.21,74.22,74.17,74.21,18900.0,61.9761,61.9844,61.9427,61.9761,18900.0
2015-05-26 11:45:00,74.21,74.23,74.19,74.2,16900.0,61.9761,61.9928,61.9594,61.9677,16900.0
2015-05-26 11:50:00,74.21,74.21,74.17,74.19,21800.0,61.9761,61.9761,61.9427,61.9594,21800.0
2015-05-26 11:55:00,74.19,74.21,74.18,74.19,22800.0,61.9594,61.9761,61.951,61.9594,22800.0
2015-05-26 12:00:00,74.18,74.22,74.18,74.21,32300.0,61.951,61.9844,61.951,61.9761,32300.0
2015-05-26 12:05:00,74.2,74.23,74.2,74.21,17400.0,61.9677,61.9928,61.9677,61.9761,17400.0
2015-05-26 12:10:00,74.22,74.25,74.2,74.23,19500.0,61.9844,62.0095,61.9677,61.9928,19500.0
2015-05-26 12:15:00,74.22,74.28,74.22,74.26,31400.0,61.9844,62.0345,61.9844,62.0178,31400.0
2015-05-26 12:20:00,74.25,74.27,74.24,74.25,16200.0,62.0095,62.0262,62.0011,62.0095,16200.0
2015-05-26 12:25:00,74.25,74.26,74.24,74.25,13800.0,62.0095,62.0178,62.0011,62.0095,13800.0
2015-05-26 12:30:00,74.25,74.26,74.21,74.23,29200.0,62.0095,62.0178,61.9761,61.9928,29200.0
2015-05-26 12:35:00,74.22,74.23,74.2,74.21,25700.0,61.9844,61.9928,61.9677,61.9761,25700.0
2015-05-26 12:40:00,74.21,74.23,74.2,74.21,15600.0,61.9761,61.9928,61.9677,61.9761,15600.0
2015-05-26 12:45:00,74.21,74.22,74.2,74.22,12300.0,61.9761,61.9844,61.9677,61.9844,12300.0
2015-05-26 12:50:00,74.22,74.23,74.19,74.2,30100.0,61.9844,61.9928,61.9594,61.9677,30100.0
2015-05-26 12:55:00,74.2,74.21,74.2,74.2,19700.0,61.9677,61.9761,61.9677,61.9677,19700.0
2015-05-26 13:00:00,74.21,74.21,74.2,74.2,19300.0,61.9761,61.9761,61.9677,61.9677,19300.0
2015-05-26 13:05:00,74.2,74.21,74.11,74.12,30800.0,61.9677,61.9761,61.8925,61.9009,30800.0
2015-05-26 13:10:00,74.12,74.15,74.12,74.15,23200.0,61.9009,61.926,61.9009,61.926,23200.0
2015-05-26 13:15:00,74.14,74.18,74.14,74.17,25300.0,61.9176,61.951,61.9176,61.9427,25300.0
2015-05-26 13:20:00,74.18,74.23,74.17,74.23,32500.0,61.951,61.9928,61.9427,61.9928,32500.0
2015-05-26 13:25:00,74.23,74.28,74.23,74.24,18400.0,61.9928,62.0345,61.9928,62.0011,18400.0
2015-05-26 13:30:00,74.24,74.24,74.2,74.21,26600.0,62.0011,62.0011,61.9677,61.9761,26600.0
2015-05-26 13:35:00,74.21,74.21,74.18,74.18,24300.0,61.9761,61.9761,61.951,61.951,24300.0
2015-05-26 13:40:00,74.19,74.2,74.16,74.17,22400.0,61.9594,61.9677,61.9343,61.9427,22400.0
2015-05-26 13:45:00,74.16,74.21,74.16,74.19,36700.0,61.9343,61.9761,61.9343,61.9594,36700.0
2015-05-26 13:50:00,74.18,74.2,74.17,74.18,37600.0,61.951,61.9677,61.9427,61.951,37600.0
2015-05-26 13:55:00,74.18,74.21,74.11,74.12,37300.0,61.951,61.9761,61.8925,61.9009,37300.0
2015-05-26 14:00:00,74.11,74.12,74.11,74.12,22400.0,61.8925,61.9009,61.8925,61.9009,22400.0
2015-05-26 14:05:00,74.12,74.13,74.09,74.13,28900.0,61.9009,61.9092,61.8758,61.9092,28900.0
2015-05-26 14:10:00,74.13,74.15,74.12,74.14,16000.0,61.9092,61.926,61.9009,61.9176,16000.0
2015-05-26 14:15:00,74.13,74.2,74.13,74.17,32000.0,61.9092,61.9677,61.9092,61.9427,32000.0
2015-05-26 14:20:00,74.18,74.19,74.14,74.15,19500.0,61.951,61.9594,61.9176,61.926,19500.0
2015-05-26 14:25:00,74.15,74.16,74.13,74.15,37700.0,61.926,61.9343,61.9092,61.926,37700.0
2015-05-26 14:30:00,74.16,74.21,74.15,74.21,32300.0,61.9343,61.9761,61.926,61.9761,32300.0
2015-05-26 14:35:00,74.2,74.21,74.19,74.2,39200.0,61.9677,61.9761,61.9594,61.9677,39200.0
2015-05-26 14:40:00,74.2,74.26,74.2,74.25,65400.0,61.9677,62.0178,61.9677,62.0095,65400.0
2015-05-26 14:45:00,74.24,74.26,74.23,74.23,47000.0,62.0011,62.0178,61.9928,61.9928,47000.0
2015-05-26 14:50:00,74.23,74.24,74.2,74.21,82900.0,61.9928,62.0011,61.9677,61.9761,82900.0
2015-05-26 14:55:00,74.22,74.23,74.19,74.2,53100.0,61.9844,61.9928,61.9594,61.9677,53100.0
2015-05-26 15:00:00,74.19,74.24,74.19,74.23,50300.0,61.9594,62.0011,61.9594,61.9928,50300.0
2015-05-26 15:05:00,74.23,74.26,74.23,74.25,36300.0,61.9928,62.0178,61.9928,62.0095,36300.0
2015-05-26 15:10:00,74.25,74.29,74.24,74.28,29500.0,62.0095,62.0429,62.0011,62.0345,29500.0
2015-05-26 15:15:00,74.29,74.36,74.28,74.31,46700.0,62.0429,62.1013,62.0345,62.0596,46700.0
2015-05-26 15:20:00,74.31,74.33,74.29,74.33,42900.0,62.0596,62.0763,62.0429,62.0763,42900.0
2015-05-26 15:25:00,74.34,74.35,74.31,74.32,48800.0,62.0846,62.093,62.0596,62.0679,48800.0
2015-05-26 15:30:00,74.32,74.35,74.32,74.35,59800.0,62.0679,62.093,62.0679,62.093,59800.0
2015-05-26 15:35:00,74.35,74.36,74.31,74.32,55400.0,62.093,62.1013,62.0596,62.0679,55400.0
2015-05-26 15:40:00,74.32,74.34,74.3,74.33,50200.0,62.0679,62.0846,62.0512,62.0763,50200.0
2015-05-26 15:45:00,74.34,74.35,74.31,74.33,93700.0,62.0846,62.093,62.0596,62.0763,93700.0
2015-05-26 15:50:00,74.33,74.33,74.31,74.33,81600.0,62.0763,62.0763,62.0596,62.0763,81600.0
2015-05-26 15:55:00,74.33,74.37,74.3,74.32,213300.0,62.0763,62.1097,62.0512,62.0679,213300.0
2015-05-27 09:30:00,74.36,74.49,74.14,74.16,72300.0,62.1013,62.2099,61.9176,61.9343,72300.0
2015-05-27 09:35:00,74.17,74.43,74.16,74.28,43400.0,61.9427,62.1598,61.9343,62.0345,43400.0
2015-05-27 09:40:00,74.3,74.43,74.25,74.39,15200.0,62.0512,62.1598,62.0095,62.1264,15200.0
2015-05-27 09:45:00,74.41,74.41,74.26,74.34,34100.0,62.1431,62.1431,62.0178,62.0846,34100.0
2015-05-27 09:50:00,74.35,74.49,74.32,74.43,30800.0,62.093,62.2099,62.0679,62.1598,30800.0
2015-05-27 09:55:00,74.42,74.48,74.28,74.29,26500.0,62.1514,62.2015,62.0345,62.0429,26500.0
2015-05-27 10:00:00,74.3,74.36,74.3,74.33,26000.0,62.0512,62.1013,62.0512,62.0763,26000.0
2015-05-27 10:05:00,74.33,74.4,74.32,74.38,22900.0,62.0763,62.1347,62.0679,62.118,22900.0
2015-05-27 10:10:00,74.37,74.45,74.36,74.36,26800.0,62.1097,62.1765,62.1013,62.1013,26800.0
2015-05-27 10:15:00,74.37,74.47,74.36,74.44,51900.0,62.1097,62.1932,62.1013,62.1681,51900.0
2015-05-27 10:20:00,74.44,74.5,74.43,74.5,17200.0,62.1681,62.2183,62.1598,62.2183,17200.0
2015-05-27 10:25:00,74.5,74.59,74.49,74.53,26400.0,62.2183,62.2934,62.2099,62.2433,26400.0
2015-05-27 10:30:00,74.52,74.62,74.5,74.6,24600.0,62.235,62.3185,62.2183,62.3018,24600.0
2015-05-27 10:35:00,74.59,74.59,74.5,74.51,17800.0,62.2934,62.2934,62.2183,62.2266,17800.0
2015-05-27 10:40:00,74.5,74.54,74.48,74.52,19800.0,62.2183,62.2517,62.2015,62.235,19800.0
2015-05-27 10:45:00,74.51,74.53,74.47,74.48,27900.0,62.2266,62.2433,62.1932,62.2015,27900.0
2015-05-27 10:50:00,74.48,74.53,74.48,74.5,17200.0,62.2015,62.2433,62.2015,62.2183,17200.0
2015-05-27 10:55:00,74.5,74.53,74.48,74.52,15900.0,62.2183,62.2433,62.2015,62.235,15900.0
2015-05-27 11:00:00,74.52,74.54,74.48,74.49,14800.0,62.235,62.2517,62.2015,62.2099,14800.0
2015-05-27 11:05:00,74.49,74.54,74.49,74.53,17600.0,62.2099,62.2517,62.2099,62.2433,17600.0
2015-05-27 11:10:00,74.52,74.57,74.51,74.56,16400.0,62.235,62.2767,62.2266,62.2684,16400.0
2015-05-27 11:15:00,74.56,74.57,74.47,74.48,104700.0,62.2684,62.2767,62.1932,62.2015,104700.0
2015-05-27 11:20:00,74.48,74.56,74.46,74.56,18000.0,62.2015,62.2684,62.1848,62.2684,18000.0
2015-05-27 11:25:00,74.56,74.68,74.56,74.68,31300.0,62.2684,62.3686,62.2684,62.3686,31300.0
2015-05-27 11:30:00,74.67,74.71,74.66,74.7,23900.0,62.3602,62.3936,62.3519,62.3853,23900.0
2015-05-27 11:35:00,74.7,74.74,74.7,74.73,19400.0,62.3853,62.4187,62.3853,62.4103,19400.0
2015-05-27 11:40:00,74.74,74.88,74.74,74.85,34300.0,62.4187,62.5356,62.4187,62.5106,34300.0
2015-05-27 11:45:00,74.86,74.86,74.77,74.79,28600.0,62.5189,62.5189,62.4437,62.4604,28600.0
2015-05-27 11:50:00,74.8,74.8,74.76,74.77,28300.0,62.4688,62.4688,62.4354,62.4437,28300.0
2015-05-27 11:55:00,74.77,74.78,74.72,74.73,22400.0,62.4437,62.4521,62.402,62.4103,22400.0
2015-05-27 12:00:00,74.72,74.73,74.7,74.72,22600.0,62.402,62.4103,62.3853,62.402,22600.0
2015-05-27 12:05:00,74.71,74.73,74.66,74.68,17400.0,62.3936,62.4103,62.3519,62.3686,17400.0
2015-05-27 12:10:00,74.68,74.69,74.62,74.63,18900.0,62.3686,62.3769,62.3185,62.3268,18900.0
2015-05-27 12:15:00,74.64,74.65,74.62,74.64,12200.0,62.3352,62.3435,62.3185,62.3352,12200.0
2015-05-27 12:20:00,74.64,74.67,74.59,74.62,30900.0,62.3352,62.3602,62.2934,62.3185,30900.0
2015-05-27 12:25:00,74.62,74.65,74.6,74.62,12400.0,62.3185,62.3435,62.3018,62.3185,12400.0
2015-05-27 12:30:00,74.63,74.64,74.61,74.62,8400.0,62.3268,62.3352,62.3101,62.3185,8400.0
2015-05-27 12:35:00,74.62,74.63,74.59,74.6,12500.0,62.3185,62.3268,62.2934,62.3018,12500.0
2015-05-27 12:40:00,74.6,74.62,74.58,74.59,14300.0,62.3018,62.3185,62.2851,62.2934,14300.0
2015-05-27 12:45:00,74.59,74.59,74.52,74.54,24600.0,62.2934,62.2934,62.235,62.2517,24600.0
2015-05-27 12:50:00,74.53,74.55,74.52,74.55,14400.0,62.2433,62.26,62.235,62.26,14400.0
2015-05-27 12:55:00,74.55,74.62,74.55,74.62,24100.0,62.26,62.3185,62.26,62.3185,24100.0
2015-05-27 13:00:00,74.62,74.67,74.59,74.66,30900.0,62.3185,62.3602,62.2934,62.3519,30900.0
2015-05-27 13:05:00,74.68,74.68,74.61,74.61,12000.0,62.3686,62.3686,62.3101,62.3101,12000.0
2015-05-27 13:10:00,74.61,74.65,74.59,74.63,14100.0,62.3101,62.3435,62.2934,62.3268,14100.0
2015-05-27 13:15:00,74.63,74.63,74.59,74.6,14400.0,62.3268,62.3268,62.2934,62.3018,14400.0
2015-05-27 13:20:00,74.61,74.64,74.59,74.62,18500.0,62.3101,62.3352,62.2934,62.3185,18500.0
2015-05-27 13:25:00,74.62,74.62,74.59,74.62,21200.0,62.3185,62.3185,62.2934,62.3185,21200.0
2015-05-27 13:30:00,74.61,74.62,74.59,74.6,11300.0,62.3101,62.3185,62.2934,62.3018,11300.0
2015-05-27 13:35:00,74.61,74.62,74.59,74.6,30800.0,62.3101,62.3185,62.2934,62.3018,30800.0
2015-05-27 13:40:00,74.6,74.61,74.57,74.61,10700.0,62.3018,62.3101,62.2767,62.3101,10700.0
2015-05-27 13:45:00,74.61,74.65,74.59,74.6,12900.0,62.3101,62.3435,62.2934,62.3018,12900.0
2015-05-27 13:50:00,74.59,74.63,74.59,74.63,12700.0,62.2934,62.3268,62.2934,62.3268,12700.0
2015-05-27 13:55:00,74.63,74.63,74.59,74.63,21500.0,62.3268,62.3268,62.2934,62.3268,21500.0
2015-05-27 14:00:00,74.62,74.63,74.59,74.6,24200.0,62.3185,62.3268,62.2934,62.3018,24200.0
2015-05-27 14:05:00,74.6,74.65,74.59,74.62,19300.0,62.3018,62.3435,62.2934,62.3185,19300.0
2015-05-27 14:10:00,74.62,74.64,74.6,74.64,14100.0,62.3185,62.3352,62.3018,62.3352,14100.0
2015-05-27 14:15:00,74.63,74.64,74.59,74.63,19000.0,62.3268,62.3352,62.2934,62.3268,19000.0
2015-05-27 14:20:00,74.61,74.64,74.59,74.6,13700.0,62.3101,62.3352,62.2934,62.3018,13700.0
2015-05-27 14:25:00,74.6,74.64,74.59,74.64,9800.0,62.3018,62.3352,62.2934,62.3352,9800.0
2015-05-27 14:30:00,74.64,74.67,74.62,74.63,13200.0,62.3352,62.3602,62.3185,62.3268,13200.0
2015-05-27 14:35:00,74.64,74.66,74.63,74.65,17300.0,62.3352,62.3519,62.3268,62.3435,17300.0
2015-05-27 14:40:00,74.66,74.73,74.65,74.71,24300.0,62.3519,62.4103,62.3435,62.3936,24300.0
2015-05-27 14:45:00,74.71,74.72,74.66,74.7,22000.0,62.3936,62.402,62.3519,62.3853,22000.0
2015-05-27 14:50:00,74.69,74.75,74.69,74.75,25600.0,62.3769,62.427,62.3769,62.427,25600.0
2015-05-27 14:55:00,74.76,74.8,74.75,74.78,24600.0,62.4354,62.4688,62.427,62.4521,24600.0
2015-05-27 15:00:00,74.8,74.81,74.78,74.79,17800.0,62.4688,62.4771,62.4521,62.4604,17800.0
2015-05-27 15:05:00,74.78,74.8,74.78,74.79,40900.0,62.4521,62.4688,62.4521,62.4604,40900.0
2015-05-27 15:10:00,74.78,74.85,74.77,74.82,31000.0,62.4521,62.5106,62.4437,62.4855,31000.0
2015-05-27 15:15:00,74.81,74.91,74.81,74.89,38300.0,62.4771,62.5607,62.4771,62.544,38300.0
2015-05-27 15:20:00,74.89,74.9,74.84,74.84,29200.0,62.544,62.5523,62.5022,62.5022,29200.0
2015-05-27 15:25:00,74.84,74.84,74.79,74.8,44400.0,62.5022,62.5022,62.4604,62.4688,44400.0
2015-05-27 15:30:00,74.81,74.83,74.78,74.81,39100.0,62.4771,62.4938,62.4521,62.4771,39100.0
2015-05-27 15:35:00,74.81,74.84,74.81,74.82,46600.0,62.4771,62.5022,62.4771,62.4855,46600.0
2015-05-27 15:40:00,74.83,74.86,74.78,74.84,67700.0,62.4938,62.5189,62.4521,62.5022,67700.0
2015-05-27 15:45:00,74.84,74.94,74.83,74.9,55500.0,62.5022,62.5857,62.4938,62.5523,55500.0
2015-05-27 15:50:00,74.9,74.97,74.9,74.91,97200.0,62.5523,62.6108,62.5523,62.5607,97200.0
2015-05-27 15:55:00,74.91,74.99,74.88,74.88,231800.0,62.5607,62.6275,62.5356,62.5356,231800.0
2015-05-28 09:30:00,74.8,74.97,74.74,74.74,72200.0,62.4688,62.6108,62.4187,62.4187,72200.0
2015-05-28 09:35:00,74.81,74.99,74.81,74.88,13200.0,62.4771,62.6275,62.4771,62.5356,13200.0
2015-05-28 09:40:00,74.84,74.95,74.82,74.89,10600.0,62.5022,62.5941,62.4855,62.544,10600.0
2015-05-28 09:45:00,74.89,74.96,74.87,74.94,20000.0,62.544,62.6024,62.5273,62.5857,20000.0
2015-05-28 09:50:00,74.92,74.98,74.91,74.97,31800.0,62.569,62.6191,62.5607,62.6108,31800.0
2015-05-28 09:55:00,74.97,75.0,74.91,74.98,51700.0,62.6108,62.6358,62.5607,62.6191,51700.0
2015-05-28 10:00:00,74.98,75.12,74.98,75.06,119000.0,62.6191,62.736,62.6191,62.6859,119000.0
2015-05-28 10:05:00,75.05,75.11,75.03,75.06,18900.0,62.6776,62.7277,62.6609,62.6859,18900.0
2015-05-28 10:10:00,75.07,75.09,75.02,75.08,21400.0,62.6943,62.711,62.6525,62.7026,21400.0
2015-05-28 10:15:00,75.08,75.27,75.06,75.26,71600.0,62.7026,62.8613,62.6859,62.853,71600.0
2015-05-28 10:20:00,75.24,75.25,75.14,75.21,81800.0,62.8363,62.8446,62.7527,62.8112,81800.0
2015-05-28 10:25:00,75.21,75.37,75.21,75.36,53000.0,62.8112,62.9448,62.8112,62.9365,53000.0
2015-05-28 10:30:00,75.35,75.42,75.35,75.41,53000.0,62.9281,62.9866,62.9281,62.9782,53000.0
2015-05-28 10:35:00,75.41,75.41,75.31,75.34,40900.0,62.9782,62.9782,62.8947,62.9198,40900.0
2015-05-28 10:40:00,75.34,75.39,75.34,75.39,34600.0,62.9198,62.9615,62.9198,62.9615,34600.0
2015-05-28 10:45:00,75.39,75.42,75.35,75.41,28500.0,62.9615,62.9866,62.9281,62.9782,28500.0
2015-05-28 10:50:00,75.41,75.42,75.3,75.37,66500.0,62.9782,62.9866,62.8864,62.9448,66500.0
2015-05-28 10:55:00,75.38,75.45,75.33,75.33,39000.0,62.9532,63.0116,62.9114,62.9114,39000.0
2015-05-28 11:00:00,75.34,75.48,75.32,75.4,68600.0,62.9198,63.0367,62.9031,62.9699,68600.0
2015-05-28 11:05:00,75.38,75.41,75.35,75.4,52400.0,62.9532,62.9782,62.9281,62.9699,52400.0
2015-05-28 11:10:00,75.4,75.44,75.37,75.42,19100.0,62.9699,63.0033,62.9448,62.9866,19100.0
2015-05-28 11:15:00,75.43,75.49,75.42,75.44,15800.0,62.9949,63.045,62.9866,63.0033,15800.0
2015-05-28 11:20:00,75.45,75.47,75.44,75.44,21200.0,63.0116,63.0283,63.0033,63.0033,21200.0
2015-05-28 11:25:00,75.45,75.47,75.44,75.46,21700.0,63.0116,63.0283,63.0033,63.02,21700.0
2015-05-28 11:30:00,75.47,75.5,75.46,75.49,32200.0,63.0283,63.0534,63.02,63.045,32200.0
2015-05-28 11:35:00,75.49,75.5,75.48,75.49,18200.0,63.045,63.0534,63.0367,63.045,18200.0
2015-05-28 11:40:00,75.49,75.54,75.48,75.54,88400.0,63.045,63.0868,63.0367,63.0868,88400.0
2015-05-28 11:45:00,75.53,75.58,75.51,75.52,57600.0,63.0785,63.1202,63.0617,63.0701,57600.0
2015-05-28 11:50:00,75.52,75.58,75.48,75.58,44700.0,63.0701,63.1202,63.0367,63.1202,44700.0
2015-05-28 11:55:00,75.57,75.71,75.55,75.69,58500.0,63.1119,63.2288,63.0952,63.2121,58500.0
2015-05-28 12:00:00,75.69,75.7,75.66,75.69,29600.0,63.2121,63.2204,63.187,63.2121,29600.0
2015-05-28 12:05:00,75.69,75.69,75.59,75.64,26000.0,63.2121,63.2121,63.1286,63.1703,26000.0
2015-05-28 12:10:00,75.64,75.76,75.64,75.75,24600.0,63.1703,63.2705,63.1703,63.2622,24600.0
2015-05-28 12:15:00,75.76,75.82,75.75,75.77,45800.0,63.2705,63.3206,63.2622,63.2789,45800.0
2015-05-28 12:20:00,75.76,75.86,75.74,75.84,36400.0,63.2705,63.354,63.2538,63.3373,36400.0
2015-05-28 12:25:00,75.84,75.88,75.78,75.86,38600.0,63.3373,63.3708,63.2872,63.354,38600.0
2015-05-28 12:30:00,75.85,75.87,75.79,75.8,42900.0,63.3457,63.3624,63.2956,63.3039,42900.0
2015-05-28 12:35:00,75.81,75.85,75.79,75.85,36900.0,63.3123,63.3457,63.2956,63.3457,36900.0
2015-05-28 12:40:00,75.84,75.88,75.84,75.87,41400.0,63.3373,63.3708,63.3373,63.3624,41400.0
2015-05-28 12:45:00,75.86,75.86,75.77,75.82,16800.0,63.354,63.354,63.2789,63.3206,16800.0
2015-05-28 12:50:00,75.83,75.85,75.76,75.78,53100.0,63.329,63.3457,63.2705,63.2872,53100.0
2015-05-28 12:55:00,75.78,75.8,75.75,75.78,36500.0,63.2872,63.3039,63.2622,63.2872,36500.0
2015-05-28 13:00:00,75.77,75.84,75.76,75.8,17700.0,63.2789,63.3373,63.2705,63.3039,17700.0
2015-05-28 13:05:00,75.81,75.86,75.8,75.82,32100.0,63.3123,63.354,63.3039,63.3206,32100.0
2015-05-28 13:10:00,75.83,75.93,75.82,75.87,42600.0,63.329,63.4125,63.3206,63.3624,42600.0
2015-05-28 13:15:00,75.86,75.88,75.84,75.86,37100.0,63.354,63.3708,63.3373,63.354,37100.0
2015-05-28 13:20:00,75.86,75.93,75.84,75.89,42200.0,63.354,63.4125,63.3373,63.3791,42200.0
2015-05-28 13:25:00,75.89,75.9,75.85,75.87,13400.0,63.3791,63.3875,63.3457,63.3624,13400.0
2015-05-28 13:30:00,75.87,75.89,75.84,75.86,29800.0,63.3624,63.3791,63.3373,63.354,29800.0
2015-05-28 13:35:00,75.87,76.04,75.87,76.01,81800.0,63.3624,63.5044,63.3624,63.4793,81800.0
2015-05-28 13:40:00,76.0,76.07,75.97,76.02,84100.0,63.471,63.5294,63.4459,63.4877,84100.0
2015-05-28 13:45:00,76.03,76.03,75.96,75.99,13600.0,63.496,63.496,63.4376,63.4626,13600.0
2015-05-28 13:50:00,75.99,76.06,75.98,76.05,39100.0,63.4626,63.5211,63.4543,63.5127,39100.0
2015-05-28 13:55:00,76.05,76.06,75.97,75.98,19800.0,63.5127,63.5211,63.4459,63.4543,19800.0
2015-05-28 14:00:00,75.97,75.98,75.88,75.89,18200.0,63.4459,63.4543,63.3708,63.3791,18200.0
2015-05-28 14:05:00,75.88,75.97,75.87,75.96,31200.0,63.3708,63.4459,63.3624,63.4376,31200.0
2015-05-28 14:10:00,75.96,75.98,75.95,75.97,28000.0,63.4376,63.4543,63.4292,63.4459,28000.0
2015-05-28 14:15:00,75.98,76.06,75.97,76.06,32200.0,63.4543,63.5211,63.4459,63.5211,32200.0
2015-05-28 14:20:00,76.07,76.22,76.07,76.21,102900.0,63.5294,63.6547,63.5294,63.6463,102900.0
2015-05-28 14:25:00,76.21,76.31,76.2,76.3,34100.0,63.6463,63.7299,63.638,63.7215,34100.0
2015-05-28 14:30:00,76.31,76.35,76.2,76.23,80600.0,63.7299,63.7633,63.638,63.6631,80600.0
2015-05-28 14:35:00,76.23,76.3,76.23,76.24,47300.0,63.6631,63.7215,63.6631,63.6714,47300.0
2015-05-28 14:40:00,76.24,76.25,76.15,76.19,42900.0,63.6714,63.6798,63.5962,63.6296,42900.0
2015-05-28 14:45:00,76.18,76.29,76.17,76.27,79600.0,63.6213,63.7132,63.6129,63.6965,79600.0
2015-05-28 14:50:00,76.27,76.28,76.24,76.28,26300.0,63.6965,63.7048,63.6714,63.7048,26300.0
2015-05-28 14:55:00,76.27,76.28,76.25,76.25,24100.0,63.6965,63.7048,63.6798,63.6798,24100.0
2015-05-28 15:00:00,76.25,76.34,76.24,76.33,73300.0,63.6798,63.7549,63.6714,63.7466,73300.0
2015-05-28 15:05:00,76.34,76.34,76.29,76.3,56400.0,63.7549,63.7549,63.7132,63.7215,56400.0
2015-05-28 15:10:00,76.31,76.37,76.3,76.36,100700.0,63.7299,63.78,63.7215,63.7716,100700.0
2015-05-28 15:15:00,76.36,76.37,76.34,76.36,28100.0,63.7716,63.78,63.7549,63.7716,28100.0
2015-05-28 15:20:00,76.35,76.36,76.34,76.35,55100.0,63.7633,63.7716,63.7549,63.7633,55100.0
2015-05-28 15:25:00,76.36,76.37,76.34,76.36,57300.0,63.7716,63.78,63.7549,63.7716,57300.0
2015-05-28 15:30:00,76.36,76.4,76.31,76.31,74600.0,63.7716,63.805,63.7299,63.7299,74600.0
2015-05-28 15:35:00,76.31,76.38,76.3,76.38,111300.0,63.7299,63.7883,63.7215,63.7883,111300.0
2015-05-28 15:40:00,76.38,76.46,76.37,76.42,123100.0,63.7883,63.8551,63.78,63.8217,123100.0
2015-05-28 15:45:00,76.42,76.45,76.4,76.41,137300.0,63.8217,63.8468,63.805,63.8134,137300.0
2015-05-28 15:50:00,76.41,76.43,76.37,76.41,156100.0,63.8134,63.8301,63.78,63.8134,156100.0
2015-05-28 15:55:00,76.41,76.48,76.39,76.39,287000.0,63.8134,63.8718,63.7967,63.7967,287000.0
2015-05-29 09:30:00,76.15,76.46,76.02,76.39,140983.0,63.5962,63.8551,63.4877,63.7967,140983.0
2015-05-29 09:35:00,76.39,76.75,76.39,76.74,65921.0,63.7967,64.0973,63.7967,64.089,65921.0
2015-05-29 09:40:00,76.75,77.14,76.73,77.06,130672.0,64.0973,64.423,64.0806,64.3562,130672.0
2015-05-29 09:45:00,77.05,77.72,77.05,77.66,263724.0,64.3479,64.9074,64.3479,64.8573,263724.0
2015-05-29 09:50:00,77.65,78.69,77.63,78.38,846145.0,64.849,65.7175,64.8323,65.4586,846145.0
2015-05-29 09:55:00,78.35,78.5,78.0,78.0,367047.0,65.4336,65.5588,65.1413,65.1413,367047.0
2015-05-29 10:00:00,78.03,78.47,78.0,78.46,271198.0,65.1663,65.5338,65.1413,65.5254,271198.0
2015-05-29 10:05:00,78.46,78.97,78.19,78.97,322902.0,65.5254,65.9513,65.2999,65.9513,322902.0
2015-05-29 10:10:00,78.97,79.55,78.85,79.13,529920.0,65.9513,66.4357,65.8511,66.085,529920.0
2015-05-29 10:15:00,79.12,79.31,78.6,78.61,300397.0,66.0766,66.2353,65.6423,65.6507,300397.0
2015-05-29 10:20:00,78.61,78.79,78.27,78.28,173993.0,65.6507,65.801,65.3667,65.3751,173993.0
2015-05-29 10:25:00,78.28,78.29,78.03,78.03,126587.0,65.3751,65.3834,65.1663,65.1663,126587.0
2015-05-29 10:30:00,78.02,78.08,77.82,77.95,141302.0,65.158,65.2081,64.9909,65.0995,141302.0
2015-05-29 10:35:00,77.95,77.96,77.71,77.92,103575.0,65.0995,65.1079,64.8991,65.0744,103575.0
2015-05-29 10:40:00,77.94,78.12,77.86,77.95,112022.0,65.0911,65.2415,65.0243,65.0995,112022.0
2015-05-29 10:45:00,77.92,78.02,77.75,77.75,58429.0,65.0744,65.158,64.9325,64.9325,58429.0
2015-05-29 10:50:00,77.76,78.04,77.67,77.88,72705.0,64.9408,65.1747,64.8657,65.041,72705.0
2015-05-29 10:55:00,77.87,78.03,77.86,77.99,57778.0,65.0327,65.1663,65.0243,65.1329,57778.0
2015-05-29 11:00:00,77.99,78.19,77.96,78.05,105011.0,65.1329,65.2999,65.1079,65.183,105011.0
2015-05-29 11:05:00,78.05,78.07,77.9,77.91,82887.0,65.183,65.1997,65.0577,65.0661,82887.0
2015-05-29 11:10:00,77.9,78.07,77.82,77.91,116215.0,65.0577,65.1997,64.9909,65.0661,116215.0
2015-05-29 11:15:00,77.92,78.03,77.88,77.9,50946.0,65.0744,65.1663,65.041,65.0577,50946.0
2015-05-29 11:20:00,77.89,77.92,77.73,77.76,50339.0,65.0494,65.0744,64.9158,64.9408,50339.0
2015-05-29 11:25:00,77.75,77.8,77.54,77.58,93772.0,64.9325,64.9742,64.7571,64.7905,93772.0
2015-05-29 11:30:00,77.57,77.77,77.5,77.72,74413.0,64.7821,64.9492,64.7237,64.9074,74413.0
2015-05-29 11:35:00,77.72,77.85,77.7,77.79,55628.0,64.9074,65.016,64.8907,64.9659,55628.0
2015-05-29 11:40:00,77.81,78.08,77.8,78.06,57217.0,64.9826,65.2081,64.9742,65.1914,57217.0
2015-05-29 11:45:00,78.06,78.37,78.03,78.31,99472.0,65.1914,65.4503,65.1663,65.4002,99472.0
2015-05-29 11:50:00,78.32,78.39,78.27,78.35,56635.0,65.4085,65.467,65.3667,65.4336,56635.0
2015-05-29 11:55:00,78.35,78.45,78.28,78.36,98517.0,65.4336,65.5171,65.3751,65.4419,98517.0
2015-05-29 12:00:00,78.37,78.43,78.22,78.25,79367.0,65.4503,65.5004,65.325,65.35,79367.0
2015-05-29 12:05:00,78.26,78.45,78.21,78.45,50757.0,65.3584,65.5171,65.3166,65.5171,50757.0
2015-05-29 12:10:00,78.43,78.5,78.17,78.17,70525.0,65.5004,65.5588,65.2832,65.2832,70525.0
2015-05-29 12:15:00,78.19,78.32,78.15,78.31,39060.0,65.2999,65.4085,65.2665,65.4002,39060.0
2015-05-29 12:20:00,78.31,78.43,78.28,78.43,100834.0,65.4002,65.5004,65.3751,65.5004,100834.0
2015-05-29 12:25:00,78.42,78.5,78.41,78.5,28569.0,65.492,65.5588,65.4837,65.5588,28569.0
2015-05-29 12:30:00,78.48,78.5,78.45,78.45,46384.0,65.5421,65.5588,65.5171,65.5171,46384.0
2015-05-29 12:35:00,78.46,78.5,78.45,78.5,40241.0,65.5254,65.5588,65.5171,65.5588,40241.0
2015-05-29 12:40:00,78.5,78.5,78.45,78.48,26848.0,65.5588,65.5588,65.5171,65.5421,26848.0
2015-05-29 12:45:00,78.48,78.74,78.48,78.65,149366.0,65.5421,65.7593,65.5421,65.6841,149366.0
2015-05-29 12:50:00,78.64,78.7,78.58,78.61,32261.0,65.6757,65.7259,65.6256,65.6507,32261.0
2015-05-29 12:55:00,78.61,78.66,78.6,78.64,24005.0,65.6507,65.6925,65.6423,65.6757,24005.0
2015-05-29 13:00:00,78.63,78.74,78.61,78.73,34180.0,65.6674,65.7593,65.6507,65.7509,34180.0
2015-05-29 13:05:00,78.73,78.85,78.71,78.75,90231.0,65.7509,65.8511,65.7342,65.7676,90231.0
2015-05-29 13:10:00,78.75,78.91,78.74,78.9,59605.0,65.7676,65.9012,65.7593,65.8929,59605.0
2015-05-29 13:15:00,78.91,79.0,78.87,78.95,61303.0,65.9012,65.9764,65.8678,65.9346,61303.0
2015-05-29 13:20:00,78.95,79.01,78.9,78.93,62446.0,65.9346,65.9848,65.8929,65.9179,62446.0
2015-05-29 13:25:00,78.93,79.04,78.91,79.03,48226.0,65.9179,66.0098,65.9012,66.0015,48226.0
2015-05-29 13:30:00,79.04,79.1,79.02,79.08,108062.0,66.0098,66.0599,65.9931,66.0432,108062.0
2015-05-29 13:35:00,79.08,79.12,79.06,79.09,78046.0,66.0432,66.0766,66.0265,66.0516,78046.0
2015-05-29 13:40:00,79.09,79.09,78.86,78.97,91847.0,66.0516,66.0516,65.8595,65.9513,91847.0
2015-05-29 13:45:00,78.98,79.05,78.93,79.03,38607.0,65.9597,66.0182,65.9179,66.0015,38607.0
2015-05-29 13:50:00,79.03,79.07,79.0,79.05,36739.0,66.0015,66.0349,65.9764,66.0182,36739.0
2015-05-29 13:55:00,79.05,79.06,78.71,78.77,190214.0,66.0182,66.0265,65.7342,65.7843,190214.0
2015-05-29 14:00:00,78.77,78.82,78.43,78.43,112182.0,65.7843,65.8261,65.5004,65.5004,112182.0
2015-05-29 14:05:00,78.46,78.74,78.46,78.73,92340.0,65.5254,65.7593,65.5254,65.7509,92340.0
2015-05-29 14:10:00,78.73,78.73,78.11,78.25,124416.0,65.7509,65.7509,65.2331,65.35,124416.0
2015-05-29 14:15:00,78.25,78.42,78.17,78.4,74531.0,65.35,65.492,65.2832,65.4753,74531.0
2015-05-29 14:20:00,78.4,78.42,78.01,78.08,68828.0,65.4753,65.492,65.1496,65.2081,68828.0
2015-05-29 14:25:00,78.08,78.22,78.04,78.17,63995.0,65.2081,65.325,65.1747,65.2832,63995.0
2015-05-29 14:30:00,78.15,78.18,77.95,77.95,60464.0,65.2665,65.2916,65.0995,65.0995,60464.0
2015-05-29 14:35:00,77.94,78.14,77.93,78.12,53824.0,65.0911,65.2582,65.0828,65.2415,53824.0
2015-05-29 14:40:00,78.12,78.2,78.07,78.13,60785.0,65.2415,65.3083,65.1997,65.2498,60785.0
2015-05-29 14:45:00,78.14,78.17,77.95,78.0,79330.0,65.2582,65.2832,65.0995,65.1413,79330.0
2015-05-29 14:50:00,77.99,78.01,77.82,77.95,81240.0,65.1329,65.1496,64.9909,65.0995,81240.0
2015-05-29 14:55:00,77.98,78.16,77.92,78.15,82499.0,65.1246,65.2749,65.0744,65.2665,82499.0
2015-05-29 15:00:00,78.16,78.24,78.06,78.16,100138.0,65.2749,65.3417,65.1914,65.2749,100138.0
2015-05-29 15:05:00,78.15,78.39,78.08,78.36,91606.0,65.2665,65.467,65.2081,65.4419,91606.0
2015-05-29 15:10:00,78.38,78.55,78.31,78.47,110174.0,65.4586,65.6006,65.4002,65.5338,110174.0
2015-05-29 15:15:00,78.47,78.54,78.42,78.44,58698.0,65.5338,65.5922,65.492,65.5087,58698.0
2015-05-29 15:20:00,78.45,78.51,78.39,78.5,83116.0,65.5171,65.5672,65.467,65.5588,83116.0
2015-05-29 15:25:00,78.5,78.61,78.47,78.57,104088.0,65.5588,65.6507,65.5338,65.6173,104088.0
2015-05-29 15:30:00,78.56,78.63,78.46,78.51,101051.0,65.6089,65.6674,65.5254,65.5672,101051.0
2015-05-29 15:35:00,78.52,78.59,78.48,78.58,95375.0,65.5755,65.634,65.5421,65.6256,95375.0
2015-05-29 15:40:00,78.59,78.81,78.57,78.81,204339.0,65.634,65.8177,65.6173,65.8177,204339.0
2015-05-29 15:45:00,78.81,78.85,78.75,78.83,268861.0,65.8177,65.8511,65.7676,65.8344,268861.0
2015-05-29 15:50:00,78.83,78.96,78.8,78.9,457971.0,65.8344,65.943,65.8094,65.8929,457971.0
2015-05-29 15:55:00,78.9,79.0,78.78,78.91,721478.0,65.8929,65.9764,65.7927,65.9012,721478.0
2015-06-01 09:30:00,78.92,79.35,78.9,79.29,177936.0,65.9096,66.2687,65.8929,66.2186,177936.0
2015-06-01 09:35:00,79.28,79.39,79.12,79.32,98405.0,66.2102,66.3021,66.0766,66.2436,98405.0
2015-06-01 09:40:00,79.3,79.45,79.2,79.27,50262.0,66.2269,66.3522,66.1434,66.2019,50262.0
2015-06-01 09:45:00,79.28,79.3,79.16,79.25,61434.0,66.2102,66.2269,66.11,66.1852,61434.0
2015-06-01 09:50:00,79.26,79.27,79.14,79.19,58961.0,66.1935,66.2019,66.0933,66.1351,58961.0
2015-06-01 09:55:00,79.19,79.34,79.15,79.28,42511.0,66.1351,66.2604,66.1017,66.2102,42511.0
2015-06-01 10:00:00,79.28,79.4,79.18,79.37,44743.0,66.2102,66.3105,66.1267,66.2854,44743.0
2015-06-01 10:05:00,79.37,79.46,79.2,79.31,63897.0,66.2854,66.3606,66.1434,66.2353,63897.0
2015-06-01 10:10:00,79.32,79.33,79.16,79.16,52954.0,66.2436,66.252,66.11,66.11,52954.0
2015-06-01 10:15:00,79.17,79.17,78.78,78.82,65933.0,66.1184,66.1184,65.7927,65.8261,65933.0
2015-06-01 10:20:00,78.81,79.07,78.8,79.0,42807.0,65.8177,66.0349,65.8094,65.9764,42807.0
2015-06-01 10:25:00,79.0,79.01,78.84,78.96,37165.0,65.9764,65.9848,65.8428,65.943,37165.0
2015-06-01 10:30:00,78.96,79.12,78.93,78.94,58252.0,65.943,66.0766,65.9179,65.9263,58252.0
2015-06-01 10:35:00,78.95,79.16,78.94,79.08,45288.0,65.9346,66.11,65.9263,66.0432,45288.0
2015-06-01 10:40:00,79.07,79.08,78.98,79.0,39123.0,66.0349,66.0432,65.9597,65.9764,39123.0
2015-06-01 10:45:00,79.01,79.09,78.94,79.05,48708.0,65.9848,66.0516,65.9263,66.0182,48708.0
2015-06-01 10:50:00,79.04,79.07,78.99,79.03,38745.0,66.0098,66.0349,65.968,66.0015,38745.0
2015-06-01 10:55:00,79.03,79.24,79.02,79.12,51607.0,66.0015,66.1768,65.9931,66.0766,51607.0
2015-06-01 11:00:00,79.12,79.27,79.12,79.2,26557.0,66.0766,66.2019,66.0766,66.1434,26557.0
2015-06-01 11:05:00,79.2,79.33,79.2,79.27,56397.0,66.1434,66.252,66.1434,66.2019,56397.0
2015-06-01 11:10:00,79.27,79.3,79.17,79.23,37558.0,66.2019,66.2269,66.1184,66.1685,37558.0
2015-06-01 11:15:00,79.23,79.41,79.21,79.32,133716.0,66.1685,66.3188,66.1518,66.2436,133716.0
2015-06-01 11:20:00,79.32,79.4,79.28,79.32,47514.0,66.2436,66.3105,66.2102,66.2436,47514.0
2015-06-01 11:25:00,79.32,79.36,79.18,79.2,42021.0,66.2436,66.2771,66.1267,66.1434,42021.0
2015-06-01 11:30:00,79.2,79.35,79.19,79.35,31614.0,66.1434,66.2687,66.1351,66.2687,31614.0
2015-06-01 11:35:00,79.34,79.42,79.3,79.3,30191.0,66.2604,66.3272,66.2269,66.2269,30191.0
2015-06-01 11:40:00,79.3,79.37,79.27,79.33,26208.0,66.2269,66.2854,66.2019,66.252,26208.0
2015-06-01 11:45:00,79.32,79.33,79.23,79.25,24131.0,66.2436,66.252,66.1685,66.1852,24131.0
2015-06-01 11:50:00,79.25,79.26,79.17,79.22,27701.0,66.1852,66.1935,66.1184,66.1601,27701.0
2015-06-01 11:55:00,79.22,79.23,79.13,79.18,27178.0,66.1601,66.1685,66.085,66.1267,27178.0
2015-06-01 12:00:00,79.18,79.37,79.18,79.37,24491.0,66.1267,66.2854,66.1267,66.2854,24491.0
2015-06-01 12:05:00,79.38,79.38,79.32,79.36,32776.0,66.2938,66.2938,66.2436,66.2771,32776.0
2015-06-01 12:10:00,79.35,79.4,79.31,79.34,26366.0,66.2687,66.3105,66.2353,66.2604,26366.0
2015-06-01 12:15:00,79.35,79.54,79.34,79.54,24413.0,66.2687,66.4274,66.2604,66.4274,24413.0
2015-06-01 12:20:00,79.55,79.57,79.45,79.51,31856.0,66.4357,66.4524,66.3522,66.4023,31856.0
2015-06-01 12:25:00,79.5,79.51,79.43,79.49,22798.0,66.394,66.4023,66.3355,66.3856,22798.0
2015-06-01 12:30:00,79.49,79.52,79.48,79.5,18870.0,66.3856,66.4107,66.3773,66.394,18870.0
2015-06-01 12:35:00,79.5,79.5,79.44,79.49,16211.0,66.394,66.394,66.3439,66.3856,16211.0
2015-06-01 12:40:00,79.48,79.51,79.44,79.51,20490.0,66.3773,66.4023,66.3439,66.4023,20490.0
2015-06-01 12:45:00,79.5,79.52,79.45,79.51,26911.0,66.394,66.4107,66.3522,66.4023,26911.0
2015-06-01 12:50:00,79.51,79.64,79.48,79.62,56682.0,66.4023,66.5109,66.3773,66.4942,56682.0
2015-06-01 12:55:00,79.62,79.73,79.6,79.71,75588.0,66.4942,66.5861,66.4775,66.5694,75588.0
2015-06-01 13:00:00,79.72,79.8,79.71,79.8,53545.0,66.5777,66.6445,66.5694,66.6445,53545.0
2015-06-01 13:05:00,79.8,79.81,79.74,79.8,42433.0,66.6445,66.6529,66.5944,66.6445,42433.0
2015-06-01 13:10:00,79.8,79.81,79.72,79.8,25498.0,66.6445,66.6529,66.5777,66.6445,25498.0
2015-06-01 13:15:00,79.8,79.83,79.72,79.76,32854.0,66.6445,66.6696,66.5777,66.6111,32854.0
2015-06-01 13:20:00,79.77,79.81,79.74,79.79,28988.0,66.6195,66.6529,66.5944,66.6362,28988.0
2015-06-01 13:25:00,79.79,79.79,79.7,79.73,20740.0,66.6362,66.6362,66.561,66.5861,20740.0
2015-06-01 13:30:00,79.73,79.77,79.66,79.69,24637.0,66.5861,66.6195,66.5276,66.5527,24637.0
2015-06-01 13:35:00,79.69,79.72,79.68,79.71,18927.0,66.5527,66.5777,66.5443,66.5694,18927.0
2015-06-01 13:40:00,79.71,79.72,79.66,79.71,32790.0,66.5694,66.5777,66.5276,66.5694,32790.0
2015-06-01 13:45:00,79.7,79.75,79.69,79.73,19805.0,66.561,66.6028,66.5527,66.5861,19805.0
2015-06-01 13:50:00,79.74,79.76,79.67,79.75,32364.0,66.5944,66.6111,66.5359,66.6028,32364.0
2015-06-01 13:55:00,79.75,79.76,79.74,79.76,17545.0,66.6028,66.6111,66.5944,66.6111,17545.0
2015-06-01 14:00:00,79.77,79.85,79.76,79.83,35545.0,66.6195,66.6863,66.6111,66.6696,35545.0
2015-06-01 14:05:00,79.84,79.84,79.72,79.73,33886.0,66.6779,66.6779,66.5777,66.5861,33886.0
2015-06-01 14:10:00,79.73,79.75,79.68,79.72,25326.0,66.5861,66.6028,66.5443,66.5777,25326.0
2015-06-01 14:15:00,79.71,79.81,79.71,79.78,51127.0,66.5694,66.6529,66.5694,66.6278,51127.0
2015-06-01 14:20:00,79.77,79.81,79.74,79.77,35683.0,66.6195,66.6529,66.5944,66.6195,35683.0
2015-06-01 14:25:00,79.77,79.78,79.71,79.75,29727.0,66.6195,66.6278,66.5694,66.6028,29727.0
2015-06-01 14:30:00,79.75,79.76,79.69,79.69,23954.0,66.6028,66.6111,66.5527,66.5527,23954.0
2015-06-01 14:35:00,79.69,79.75,79.69,79.69,33853.0,66.5527,66.6028,66.5527,66.5527,33853.0
2015-06-01 14:40:00,79.69,79.69,79.62,79.64,32022.0,66.5527,66.5527,66.4942,66.5109,32022.0
2015-06-01 14:45:00,79.64,79.65,79.57,79.6,32421.0,66.5109,66.5192,66.4524,66.4775,32421.0
2015-06-01 14:50:00,79.59,79.65,79.54,79.62,28555.0,66.4691,66.5192,66.4274,66.4942,28555.0
2015-06-01 14:55:00,79.63,79.63,79.58,79.6,26628.0,66.5025,66.5025,66.4608,66.4775,26628.0
2015-06-01 15:00:00,79.59,79.62,79.55,79.56,25414.0,66.4691,66.4942,66.4357,66.4441,25414.0
2015-06-01 15:05:00,79.55,79.59,79.53,79.59,27202.0,66.4357,66.4691,66.419,66.4691,27202.0
2015-06-01 15:10:00,79.58,79.59,79.51,79.54,33080.0,66.4608,66.4691,66.4023,66.4274,33080.0
2015-06-01 15:15:00,79.54,79.54,79.5,79.52,35501.0,66.4274,66.4274,66.394,66.4107,35501.0
2015-06-01 15:20:00,79.53,79.53,79.48,79.48,34695.0,66.419,66.419,66.3773,66.3773,34695.0
2015-06-01 15:25:00,79.48,79.5,79.42,79.42,42613.0,66.3773,66.394,66.3272,66.3272,42613.0
2015-06-01 15:30:00,79.43,79.44,79.29,79.34,72940.0,66.3355,66.3439,66.2186,66.2604,72940.0
2015-06-01 15:35:00,79.34,79.35,79.26,79.27,63566.0,66.2604,66.2687,66.1935,66.2019,63566.0
2015-06-01 15:40:00,79.26,79.33,79.21,79.22,115659.0,66.1935,66.252,66.1518,66.1601,115659.0
2015-06-01 15:45:00,79.22,79.23,79.13,79.16,132366.0,66.1601,66.1685,66.085,66.11,132366.0
2015-06-01 15:50:00,79.16,79.18,78.93,78.94,335743.0,66.11,66.1267,65.9179,65.9263,335743.0
2015-06-01 15:55:00,78.93,79.02,78.92,79.01,348866.0,65.9179,65.9931,65.9096,65.9848,348866.0
2015-06-02 09:30:00,78.76,78.76,77.99,78.03,176655.0,65.776,65.776,65.1329,65.1663,176655.0
2015-06-02 09:35:00,78.03,78.04,77.6,77.62,134245.0,65.1663,65.1747,64.8072,64.8239,134245.0
2015-06-02 09:40:00,77.62,77.82,77.51,77.73,109065.0,64.8239,64.9909,64.732,64.9158,109065.0
2015-06-02 09:45:00,77.7,77.82,77.53,77.66,49339.0,64.8907,64.9909,64.7487,64.8573,49339.0
2015-06-02 09:50:00,77.65,77.79,77.57,77.76,53499.0,64.849,64.9659,64.7821,64.9408,53499.0
2015-06-02 09:55:00,77.78,78.06,77.77,78.01,26705.0,64.9575,65.1914,64.9492,65.1496,26705.0
2015-06-02 10:00:00,78.0,78.0,77.79,77.91,36460.0,65.1413,65.1413,64.9659,65.0661,36460.0
2015-06-02 10:05:00,77.93,77.98,77.84,77.98,37351.0,65.0828,65.1246,65.0076,65.1246,37351.0
2015-06-02 10:10:00,77.96,78.07,77.89,77.91,41689.0,65.1079,65.1997,65.0494,65.0661,41689.0
2015-06-02 10:15:00,77.89,77.99,77.84,77.85,18042.0,65.0494,65.1329,65.0076,65.016,18042.0
2015-06-02 10:20:00,77.86,77.9,77.78,77.86,25725.0,65.0243,65.0577,64.9575,65.0243,25725.0
2015-06-02 10:25:00,77.86,77.89,77.7,77.74,25733.0,65.0243,65.0494,64.8907,64.9241,25733.0
2015-06-02 10:30:00,77.73,77.79,77.68,77.7,25914.0,64.9158,64.9659,64.874,64.8907,25914.0
2015-06-02 10:35:00,77.7,77.89,77.69,77.81,39857.0,64.8907,65.0494,64.8824,64.9826,39857.0
2015-06-02 10:40:00,77.81,77.85,77.8,77.81,18567.0,64.9826,65.016,64.9742,64.9826,18567.0
2015-06-02 10:45:00,77.81,77.85,77.75,77.79,67260.0,64.9826,65.016,64.9325,64.9659,67260.0
2015-06-02 10:50:00,77.81,77.83,77.76,77.81,18288.0,64.9826,64.9993,64.9408,64.9826,18288.0
2015-06-02 10:55:00,77.79,77.81,77.75,77.76,32142.0,64.9659,64.9826,64.9325,64.9408,32142.0
2015-06-02 11:00:00,77.76,77.79,77.74,77.77,47327.0,64.9408,64.9659,64.9241,64.9492,47327.0
2015-06-02 11:05:00,77.76,77.87,77.76,77.86,38545.0,64.9408,65.0327,64.9408,65.0243,38545.0
2015-06-02 11:10:00,77.87,77.94,77.85,77.93,34270.0,65.0327,65.0911,65.016,65.0828,34270.0
2015-06-02 11:15:00,77.93,77.96,77.84,77.84,21898.0,65.0828,65.1079,65.0076,65.0076,21898.0
2015-06-02 11:20:00,77.85,77.95,77.85,77.95,22277.0,65.016,65.0995,65.016,65.0995,22277.0
2015-06-02 11:25:00,77.94,77.94,77.87,77.87,16196.0,65.0911,65.0911,65.0327,65.0327,16196.0
2015-06-02 11:30:00,77.87,77.93,77.85,77.9,18569.0,65.0327,65.0828,65.016,65.0577,18569.0
2015-06-02 11:35:00,77.89,77.92,77.84,77.84,21693.0,65.0494,65.0744,65.0076,65.0076,21693.0
2015-06-02 11:40:00,77.85,77.89,77.83,77.84,18547.0,65.016,65.0494,64.9993,65.0076,18547.0
2015-06-02 11:45:00,77.85,77.86,77.81,77.81,18785.0,65.016,65.0243,64.9826,64.9826,18785.0
2015-06-02 11:50:00,77.81,77.81,77.75,77.76,18015.0,64.9826,64.9826,64.9325,64.9408,18015.0
2015-06-02 11:55:00,77.75,77.76,77.65,77.74,49796.0,64.9325,64.9408,64.849,64.9241,49796.0
2015-06-02 12:00:00,77.74,77.91,77.71,77.87,50293.0,64.9241,65.0661,64.8991,65.0327,50293.0
2015-06-02 12:05:00,77.88,77.96,77.88,77.92,20155.0,65.041,65.1079,65.041,65.0744,20155.0
2015-06-02 12:10:00,77.93,77.98,77.84,77.85,14684.0,65.0828,65.1246,65.0076,65.016,14684.0
2015-06-02 12:15:00,77.84,77.85,77.79,77.82,23547.0,65.0076,65.016,64.9659,64.9909,23547.0
2015-06-02 12:20:00,77.83,77.89,77.78,77.82,34751.0,64.9993,65.0494,64.9575,64.9909,34751.0
2015-06-02 12:25:00,77.82,77.85,77.75,77.76,17650.0,64.9909,65.016,64.9325,64.9408,17650.0
2015-06-02 12:30:00,77.76,77.82,77.76,77.8,23027.0,64.9408,64.9909,64.9408,64.9742,23027.0
2015-06-02 12:35:00,77.79,77.84,77.78,77.82,24594.0,64.9659,65.0076,64.9575,64.9909,24594.0
2015-06-02 12:40:00,77.82,77.86,77.8,77.84,37441.0,64.9909,65.0243,64.9742,65.0076,37441.0
2015-06-02 12:45:00,77.83,77.97,77.83,77.97,19392.0,64.9993,65.1162,64.9993,65.1162,19392.0
2015-06-02 12:50:00,77.98,77.99,77.92,77.98,22711.0,65.1246,65.1329,65.0744,65.1246,22711.0
2015-06-02 12:55:00,77.98,78.0,77.9,77.93,30205.0,65.1246,65.1413,65.0577,65.0828,30205.0
2015-06-02 13:00:00,77.91,77.99,77.91,77.98,45853.0,65.0661,65.1329,65.0661,65.1246,45853.0
2015-06-02 13:05:00,77.98,77.98,77.87,77.92,22965.0,65.1246,65.1246,65.0327,65.0744,22965.0
2015-06-02 13:10:00,77.93,77.96,77.93,77.95,15627.0,65.0828,65.1079,65.0828,65.0995,15627.0
2015-06-02 13:15:00,77.95,78.07,77.93,78.03,48278.0,65.0995,65.1997,65.0828,65.1663,48278.0
2015-06-02 13:20:00,78.03,78.12,78.03,78.09,23587.0,65.1663,65.2415,65.1663,65.2164,23587.0
2015-06-02 13:25:00,78.09,78.09,78.02,78.03,27078.0,65.2164,65.2164,65.158,65.1663,27078.0
2015-06-02 13:30:00,78.03,78.07,78.0,78.02,16526.0,65.1663,65.1997,65.1413,65.158,16526.0
2015-06-02 13:35:00,78.02,78.04,78.01,78.04,16720.0,65.158,65.1747,65.1496,65.1747,16720.0
2015-06-02 13:40:00,78.03,78.05,78.0,78.02,20226.0,65.1663,65.183,65.1413,65.158,20226.0
2015-06-02 13:45:00,78.02,78.14,78.02,78.14,26930.0,65.158,65.2582,65.158,65.2582,26930.0
2015-06-02 13:50:00,78.14,78.2,78.13,78.2,77761.0,65.2582,65.3083,65.2498,65.3083,77761.0
2015-06-02 13:55:00,78.2,78.28,78.15,78.15,63013.0,65.3083,65.3751,65.2665,65.2665,63013.0
2015-06-02 14:00:00,78.14,78.16,78.07,78.09,18375.0,65.2582,65.2749,65.1997,65.2164,18375.0
2015-06-02 14:05:00,78.1,78.15,78.08,78.11,24656.0,65.2248,65.2665,65.2081,65.2331,24656.0
2015-06-02 14:10:00,78.09,78.1,78.0,78.0,23148.0,65.2164,65.2248,65.1413,65.1413,23148.0
2015-06-02 14:15:00,78.0,78.03,77.96,77.96,17523.0,65.1413,65.1663,65.1079,65.1079,17523.0
2015-06-02 14:20:00,77.97,78.0,77.93,77.99,21865.0,65.1162,65.1413,65.0828,65.1329,21865.0
2015-06-02 14:25:00,78.01,78.02,77.99,78.01,14692.0,65.1496,65.158,65.1329,65.1496,14692.0
2015-06-02 14:30:00,78.0,78.01,77.96,77.99,17341.0,65.1413,65.1496,65.1079,65.1329,17341.0
2015-06-02 14:35:00,77.99,78.02,77.94,77.95,32776.0,65.1329,65.158,65.0911,65.0995,32776.0
2015-06-02 14:40:00,77.96,77.96,77.91,77.94,35742.0,65.1079,65.1079,65.0661,65.0911,35742.0
2015-06-02 14:45:00,77.94,77.95,77.81,77.83,27990.0,65.0911,65.0995,64.9826,64.9993,27990.0
2015-06-02 14:50:00,77.84,77.88,77.83,77.85,33959.0,65.0076,65.041,64.9993,65.016,33959.0
2015-06-02 14:55:00,77.85,77.93,77.85,77.9,27631.0,65.016,65.0828,65.016,65.0577,27631.0
2015-06-02 15:00:00,77.9,77.91,77.84,77.87,33294.0,65.0577,65.0661,65.0076,65.0327,33294.0
2015-06-02 15:05:00,77.88,77.88,77.75,77.79,59599.0,65.041,65.041,64.9325,64.9659,59599.0
2015-06-02 15:10:00,77.8,77.83,77.76,77.77,54857.0,64.9742,64.9993,64.9408,64.9492,54857.0
2015-06-02 15:15:00,77.77,77.86,77.76,77.84,56827.0,64.9492,65.0243,64.9408,65.0076,56827.0
2015-06-02 15:20:00,77.84,77.85,77.71,77.76,33869.0,65.0076,65.016,64.8991,64.9408,33869.0
2015-06-02 15:25:00,77.76,77.79,77.73,77.75,42569.0,64.9408,64.9659,64.9158,64.9325,42569.0
2015-06-02 15:30:00,77.74,77.79,77.7,77.75,98106.0,64.9241,64.9659,64.8907,64.9325,98106.0
2015-06-02 15:35:00,77.75,77.83,77.74,77.79,87042.0,64.9325,64.9993,64.9241,64.9659,87042.0
2015-06-02 15:40:00,77.78,77.81,77.77,77.8,83659.0,64.9575,64.9826,64.9492,64.9742,83659.0
2015-06-02 15:45:00,77.8,77.85,77.78,77.84,164834.0,64.9742,65.016,64.9575,65.0076,164834.0
2015-06-02 15:50:00,77.85,77.88,77.81,77.85,150652.0,65.016,65.041,64.9826,65.016,150652.0
2015-06-02 15:55:00,77.85,77.97,77.84,77.94,364552.0,65.016,65.1162,65.0076,65.0911,364552.0
2015-06-03 09:30:00,78.0,78.17,77.83,77.9,90629.0,65.1413,65.2832,64.9993,65.0577,90629.0
2015-06-03 09:35:00,77.87,78.01,77.84,77.91,51949.0,65.0327,65.1496,65.0076,65.0661,51949.0
2015-06-03 09:40:00,77.9,78.14,77.86,78.11,39018.0,65.0577,65.2582,65.0243,65.2331,39018.0
2015-06-03 09:45:00,78.11,78.12,77.88,77.9,28240.0,65.2331,65.2415,65.041,65.0577,28240.0
2015-06-03 09:50:00,77.9,77.98,77.87,77.94,21014.0,65.0577,65.1246,65.0327,65.0911,21014.0
2015-06-03 09:55:00,77.93,77.96,77.78,77.8,20528.0,65.0828,65.1079,64.9575,64.9742,20528.0
2015-06-03 10:00:00,77.79,77.91,77.67,77.87,72619.0,64.9659,65.0661,64.8657,65.0327,72619.0
2015-06-03 10:05:00,77.88,77.92,77.78,77.87,21793.0,65.041,65.0744,64.9575,65.0327,21793.0
2015-06-03 10:10:00,77.86,78.04,77.85,78.04,26773.0,65.0243,65.1747,65.016,65.1747,26773.0
2015-06-03 10:15:00,78.06,78.09,78.0,78.0,19805.0,65.1914,65.2164,65.1413,65.1413,19805.0
2015-06-03 10:20:00,78.01,78.12,77.99,78.05,30693.0,65.1496,65.2415,65.1329,65.183,30693.0
2015-06-03 10:25:00,78.02,78.04,77.93,77.95,26616.0,65.158,65.1747,65.0828,65.0995,26616.0
2015-06-03 10:30:00,77.94,78.03,77.89,77.97,38852.0,65.0911,65.1663,65.0494,65.1162,38852.0
2015-06-03 10:35:00,77.97,77.99,77.92,77.95,25279.0,65.1162,65.1329,65.0744,65.0995,25279.0
2015-06-03 10:40:00,77.95,77.96,77.86,77.89,22385.0,65.0995,65.1079,65.0243,65.0494,22385.0
2015-06-03 10:45:00,77.9,77.9,77.78,77.81,47571.0,65.0577,65.0577,64.9575,64.9826,47571.0
2015-06-03 10:50:00,77.81,77.83,77.77,77.81,23736.0,64.9826,64.9993,64.9492,64.9826,23736.0
2015-06-03 10:55:00,77.81,77.83,77.78,77.79,23298.0,64.9826,64.9993,64.9575,64.9659,23298.0
2015-06-03 11:00:00,77.79,77.87,77.75,77.87,96916.0,64.9659,65.0327,64.9325,65.0327,96916.0
2015-06-03 11:05:00,77.88,77.9,77.85,77.9,22960.0,65.041,65.0577,65.016,65.0577,22960.0
2015-06-03 11:10:00,77.89,77.96,77.89,77.95,17174.0,65.0494,65.1079,65.0494,65.0995,17174.0
2015-06-03 11:15:00,77.95,77.97,77.92,77.96,23050.0,65.0995,65.1162,65.0744,65.1079,23050.0
2015-06-03 11:20:00,77.95,77.95,77.85,77.87,18945.0,65.0995,65.0995,65.016,65.0327,18945.0
2015-06-03 11:25:00,77.88,77.91,77.79,77.81,34586.0,65.041,65.0661,64.9659,64.9826,34586.0
2015-06-03 11:30:00,77.81,77.86,77.79,77.83,25787.0,64.9826,65.0243,64.9659,64.9993,25787.0
2015-06-03 11:35:00,77.83,77.85,77.76,77.78,39112.0,64.9993,65.016,64.9408,64.9575,39112.0
2015-06-03 11:40:00,77.78,77.78,77.63,77.65,55347.0,64.9575,64.9575,64.8323,64.849,55347.0
2015-06-03 11:45:00,77.64,77.7,77.63,77.66,37858.0,64.8406,64.8907,64.8323,64.8573,37858.0
2015-06-03 11:50:00,77.65,77.65,77.5,77.52,32858.0,64.849,64.849,64.7237,64.7404,32858.0
2015-06-03 11:55:00,77.52,77.57,77.5,77.57,36309.0,64.7404,64.7821,64.7237,64.7821,36309.0
2015-06-03 12:00:00,77.56,77.56,77.52,77.56,50956.0,64.7738,64.7738,64.7404,64.7738,50956.0
2015-06-03 12:05:00,77.55,77.55,77.45,77.55,37480.0,64.7654,64.7654,64.6819,64.7654,37480.0
2015-06-03 12:10:00,77.54,77.55,77.46,77.47,31635.0,64.7571,64.7654,64.6903,64.6986,31635.0
2015-06-03 12:15:00,77.48,77.5,77.4,77.4,31278.0,64.707,64.7237,64.6402,64.6402,31278.0
2015-06-03 12:20:00,77.4,77.41,77.35,77.38,35850.0,64.6402,64.6485,64.5984,64.6235,35850.0
2015-06-03 12:25:00,77.37,77.43,77.35,77.42,21058.0,64.6151,64.6652,64.5984,64.6569,21058.0
2015-06-03 12:30:00,77.41,77.43,77.35,77.36,33388.0,64.6485,64.6652,64.5984,64.6068,33388.0
2015-06-03 12:35:00,77.37,77.43,77.37,77.42,22062.0,64.6151,64.6652,64.6151,64.6569,22062.0
2015-06-03 12:40:00,77.42,77.43,77.3,77.32,29912.0,64.6569,64.6652,64.5567,64.5734,29912.0
2015-06-03 12:45:00,77.31,77.35,77.3,77.33,26509.0,64.565,64.5984,64.5567,64.5817,26509.0
2015-06-03 12:50:00,77.33,77.41,77.28,77.41,34361.0,64.5817,64.6485,64.54,64.6485,34361.0
2015-06-03 12:55:00,77.41,77.44,77.37,77.43,16203.0,64.6485,64.6736,64.6151,64.6652,16203.0
2015-06-03 13:00:00,77.44,77.5,77.42,77.45,38833.0,64.6736,64.7237,64.6569,64.6819,38833.0
2015-06-03 13:05:00,77.46,77.53,77.46,77.53,20700.0,64.6903,64.7487,64.6903,64.7487,20700.0
2015-06-03 13:10:00,77.53,77.59,77.53,77.56,17635.0,64.7487,64.7988,64.7487,64.7738,17635.0
2015-06-03 13:15:00,77.56,77.62,77.55,77.6,28344.0,64.7738,64.8239,64.7654,64.8072,28344.0
2015-06-03 13:20:00,77.61,77.62,77.53,77.57,23796.0,64.8156,64.8239,64.7487,64.7821,23796.0
2015-06-03 13:25:00,77.57,77.6,77.56,77.58,14714.0,64.7821,64.8072,64.7738,64.7905,14714.0
2015-06-03 13:30:00,77.58,77.59,77.53,77.58,23620.0,64.7905,64.7988,64.7487,64.7905,23620.0
2015-06-03 13:35:00,77.58,77.65,77.57,77.65,122236.0,64.7905,64.849,64.7821,64.849,122236.0
2015-06-03 13:40:00,77.64,77.76,77.64,77.7,32026.0,64.8406,64.9408,64.8406,64.8907,32026.0
2015-06-03 13:45:00,77.7,77.76,77.68,77.76,20953.0,64.8907,64.9408,64.874,64.9408,20953.0
2015-06-03 13:50:00,77.77,77.77,77.68,77.71,13162.0,64.9492,64.9492,64.874,64.8991,13162.0
2015-06-03 13:55:00,77.72,77.75,77.64,77.65,13516.0,64.9074,64.9325,64.8406,64.849,13516.0
2015-06-03 14:00:00,77.64,77.7,77.63,77.69,24506.0,64.8406,64.8907,64.8323,64.8824,24506.0
2015-06-03 14:05:00,77.69,77.71,77.66,77.67,14437.0,64.8824,64.8991,64.8573,64.8657,14437.0
2015-06-03 14:10:00,77.68,77.68,77.63,77.65,20651.0,64.874,64.874,64.8323,64.849,20651.0
2015-06-03 14:15:00,77.66,77.69,77.64,77.69,17534.0,64.8573,64.8824,64.8406,64.8824,17534.0
2015-06-03 14:20:00,77.69,77.76,77.67,77.75,26609.0,64.8824,64.9408,64.8657,64.9325,26609.0
2015-06-03 14:25:00,77.76,77.79,77.75,77.79,22569.0,64.9408,64.9659,64.9325,64.9659,22569.0
2015-06-03 14:30:00,77.78,77.8,77.74,77.74,17575.0,64.9575,64.9742,64.9241,64.9241,17575.0
2015-06-03 14:35:00,77.75,77.78,77.74,77.77,16051.0,64.9325,64.9575,64.9241,64.9492,16051.0
2015-06-03 14:40:00,77.77,77.79,77.75,77.76,14141.0,64.9492,64.9659,64.9325,64.9408,14141.0
2015-06-03 14:45:00,77.76,77.76,77.72,77.75,24517.0,64.9408,64.9408,64.9074,64.9325,24517.0
2015-06-03 14:50:00,77.74,77.77,77.74,77.75,19482.0,64.9241,64.9492,64.9241,64.9325,19482.0
2015-06-03 14:55:00,77.76,77.78,77.71,77.77,21561.0,64.9408,64.9575,64.8991,64.9492,21561.0
2015-06-03 15:00:00,77.78,77.82,77.76,77.8,32981.0,64.9575,64.9909,64.9408,64.9742,32981.0
2015-06-03 15:05:00,77.79,77.8,77.71,77.72,57863.0,64.9659,64.9742,64.8991,64.9074,57863.0
2015-06-03 15:10:00,77.72,77.75,77.68,77.68,25703.0,64.9074,64.9325,64.874,64.874,25703.0
2015-06-03 15:15:00,77.68,77.72,77.61,77.66,49761.0,64.874,64.9074,64.8156,64.8573,49761.0
2015-06-03 15:20:00,77.66,77.66,77.57,77.62,31254.0,64.8573,64.8573,64.7821,64.8239,31254.0
2015-06-03 15:25:00,77.61,77.64,77.59,77.61,31583.0,64.8156,64.8406,64.7988,64.8156,31583.0
2015-06-03 15:30:00,77.6,77.62,77.58,77.59,32197.0,64.8072,64.8239,64.7905,64.7988,32197.0
2015-06-03 15:35:00,77.6,77.67,77.59,77.67,44551.0,64.8072,64.8657,64.7988,64.8657,44551.0
2015-06-03 15:40:00,77.67,77.71,77.66,77.71,30608.0,64.8657,64.8991,64.8573,64.8991,30608.0
2015-06-03 15:45:00,77.71,77.72,77.69,77.69,56518.0,64.8991,64.9074,64.8824,64.8824,56518.0
2015-06-03 15:50:00,77.69,77.78,77.68,77.78,101388.0,64.8824,64.9575,64.874,64.9575,101388.0
2015-06-03 15:55:00,77.78,77.84,77.77,77.83,192194.0,64.9575,65.0076,64.9492,64.9993,192194.0
2015-06-04 09:30:00,77.34,78.08,77.33,77.76,95157.0,64.5901,65.2081,64.5817,64.9408,95157.0
2015-06-04 09:35:00,77.76,77.79,77.62,77.76,63014.0,64.9408,64.9659,64.8239,64.9408,63014.0
2015-06-04 09:40:00,77.77,77.87,77.67,77.72,40671.0,64.9492,65.0327,64.8657,64.9074,40671.0
2015-06-04 09:45:00,77.71,77.86,77.71,77.77,38393.0,64.8991,65.0243,64.8991,64.9492,38393.0
2015-06-04 09:50:00,77.77,78.02,77.76,77.98,43637.0,64.9492,65.158,64.9408,65.1246,43637.0
2015-06-04 09:55:00,77.97,78.06,77.97,78.03,36688.0,65.1162,65.1914,65.1162,65.1663,36688.0
2015-06-04 10:00:00,78.03,78.32,78.0,78.32,59109.0,65.1663,65.4085,65.1413,65.4085,59109.0
2015-06-04 10:05:00,78.29,78.29,78.2,78.25,52939.0,65.3834,65.3834,65.3083,65.35,52939.0
2015-06-04 10:10:00,78.24,78.3,78.22,78.23,46733.0,65.3417,65.3918,65.325,65.3333,46733.0
2015-06-04 10:15:00,78.23,78.27,78.19,78.27,32250.0,65.3333,65.3667,65.2999,65.3667,32250.0
2015-06-04 10:20:00,78.27,78.48,78.27,78.44,126336.0,65.3667,65.5421,65.3667,65.5087,126336.0
2015-06-04 10:25:00,78.43,78.43,78.26,78.42,54571.0,65.5004,65.5004,65.3584,65.492,54571.0
2015-06-04 10:30:00,78.42,78.49,78.38,78.44,171177.0,65.492,65.5505,65.4586,65.5087,171177.0
2015-06-04 10:35:00,78.45,78.53,78.38,78.47,37010.0,65.5171,65.5839,65.4586,65.5338,37010.0
2015-06-04 10:40:00,78.46,78.54,78.46,78.5,29962.0,65.5254,65.5922,65.5254,65.5588,29962.0
2015-06-04 10:45:00,78.48,78.55,78.42,78.55,21240.0,65.5421,65.6006,65.492,65.6006,21240.0
2015-06-04 10:50:00,78.54,78.6,78.49,78.52,30747.0,65.5922,65.6423,65.5505,65.5755,30747.0
2015-06-04 10:55:00,78.52,78.54,78.35,78.36,22074.0,65.5755,65.5922,65.4336,65.4419,22074.0
2015-06-04 11:00:00,78.35,78.36,78.25,78.33,32656.0,65.4336,65.4419,65.35,65.4169,32656.0
2015-06-04 11:05:00,78.32,78.32,78.13,78.15,26365.0,65.4085,65.4085,65.2498,65.2665,26365.0
2015-06-04 11:10:00,78.13,78.26,78.05,78.22,14778.0,65.2498,65.3584,65.183,65.325,14778.0
2015-06-04 11:15:00,78.21,78.22,78.15,78.2,28849.0,65.3166,65.325,65.2665,65.3083,28849.0
2015-06-04 11:20:00,78.19,78.23,78.12,78.19,12087.0,65.2999,65.3333,65.2415,65.2999,12087.0
2015-06-04 11:25:00,78.17,78.24,78.13,78.13,18627.0,65.2832,65.3417,65.2498,65.2498,18627.0
2015-06-04 11:30:00,78.14,78.15,78.05,78.06,16578.0,65.2582,65.2665,65.183,65.1914,16578.0
2015-06-04 11:35:00,78.06,78.07,77.94,78.0,32793.0,65.1914,65.1997,65.0911,65.1413,32793.0
2015-06-04 11:40:00,78.01,78.07,77.93,77.94,11782.0,65.1496,65.1997,65.0828,65.0911,11782.0
2015-06-04 11:45:00,77.93,78.01,77.89,77.93,24441.0,65.0828,65.1496,65.0494,65.0828,24441.0
2015-06-04 11:50:00,77.95,78.04,77.95,77.97,11024.0,65.0995,65.1747,65.0995,65.1162,11024.0
2015-06-04 11:55:00,77.97,78.02,77.89,77.96,17095.0,65.1162,65.158,65.0494,65.1079,17095.0
2015-06-04 12:00:00,77.95,78.0,77.92,77.95,14434.0,65.0995,65.1413,65.0744,65.0995,14434.0
2015-06-04 12:05:00,77.96,77.99,77.92,77.99,15750.0,65.1079,65.1329,65.0744,65.1329,15750.0
2015-06-04 12:10:00,77.97,78.01,77.94,77.97,9579.0,65.1162,65.1496,65.0911,65.1162,9579.0
2015-06-04 12:15:00,77.97,78.06,77.94,78.05,22583.0,65.1162,65.1914,65.0911,65.183,22583.0
2015-06-04 12:20:00,78.03,78.04,77.96,77.97,6139.0,65.1663,65.1747,65.1079,65.1162,6139.0
2015-06-04 12:25:00,77.98,78.0,77.94,77.96,7515.0,65.1246,65.1413,65.0911,65.1079,7515.0
2015-06-04 12:30:00,77.95,78.02,77.91,78.0,18905.0,65.0995,65.158,65.0661,65.1413,18905.0
2015-06-04 12:35:00,78.0,78.01,77.92,77.94,8298.0,65.1413,65.1496,65.0744,65.0911,8298.0
2015-06-04 12:40:00,77.92,77.95,77.89,77.95,10471.0,65.0744,65.0995,65.0494,65.0995,10471.0
2015-06-04 12:45:00,77.94,77.99,77.93,77.95,13551.0,65.0911,65.1329,65.0828,65.0995,13551.0
2015-06-04 12:50:00,77.96,77.98,77.94,77.95,16506.0,65.1079,65.1246,65.0911,65.0995,16506.0
2015-06-04 12:55:00,77.93,77.95,77.84,77.85,19921.0,65.0828,65.0995,65.0076,65.016,19921.0
2015-06-04 13:00:00,77.86,77.86,77.77,77.79,15681.0,65.0243,65.0243,64.9492,64.9659,15681.0
2015-06-04 13:05:00,77.78,77.82,77.71,77.81,28307.0,64.9575,64.9909,64.8991,64.9826,28307.0
2015-06-04 13:10:00,77.81,77.94,77.79,77.93,32389.0,64.9826,65.0911,64.9659,65.0828,32389.0
2015-06-04 13:15:00,77.92,77.94,77.83,77.89,80810.0,65.0744,65.0911,64.9993,65.0494,80810.0
2015-06-04 13:20:00,77.89,77.93,77.84,77.92,53738.0,65.0494,65.0828,65.0076,65.0744,53738.0
2015-06-04 13:25:00,77.92,77.97,77.78,77.93,36662.0,65.0744,65.1162,64.9575,65.0828,36662.0
2015-06-04 13:30:00,77.92,77.99,77.9,77.96,64485.0,65.0744,65.1329,65.0577,65.1079,64485.0
2015-06-04 13:35:00,77.97,77.98,77.92,77.94,91122.0,65.1162,65.1246,65.0744,65.0911,91122.0
2015-06-04 13:40:00,77.94,78.07,77.93,77.98,39959.0,65.0911,65.1997,65.0828,65.1246,39959.0
2015-06-04 13:45:00,77.98,77.98,77.79,77.8,53582.0,65.1246,65.1246,64.9659,64.9742,53582.0
2015-06-04 13:50:00,77.8,77.8,77.67,77.68,33932.0,64.9742,64.9742,64.8657,64.874,33932.0
2015-06-04 13:55:00,77.67,77.67,77.54,77.56,31353.0,64.8657,64.8657,64.7571,64.7738,31353.0
2015-06-04 14:00:00,77.56,77.57,77.49,77.53,33824.0,64.7738,64.7821,64.7153,64.7487,33824.0
2015-06-04 14:05:00,77.53,77.59,77.53,77.59,33988.0,64.7487,64.7988,64.7487,64.7988,33988.0
2015-06-04 14:10:00,77.6,77.72,77.57,77.7,14195.0,64.8072,64.9074,64.7821,64.8907,14195.0
2015-06-04 14:15:00,77.71,77.76,77.66,77.68,11977.0,64.8991,64.9408,64.8573,64.874,11977.0
2015-06-04 14:20:00,77.68,77.77,77.68,77.77,10767.0,64.874,64.9492,64.874,64.9492,10767.0
2015-06-04 14:25:00,77.78,77.82,77.76,77.77,53578.0,64.9575,64.9909,64.9408,64.9492,53578.0
2015-06-04 14:30:00,77.77,77.82,77.75,77.79,46246.0,64.9492,64.9909,64.9325,64.9659,46246.0
2015-06-04 14:35:00,77.79,77.92,77.76,77.9,42114.0,64.9659,65.0744,64.9408,65.0577,42114.0
2015-06-04 14:40:00,77.91,77.96,77.83,77.84,34657.0,65.0661,65.1079,64.9993,65.0076,34657.0
2015-06-04 14:45:00,77.84,77.93,77.84,77.89,14555.0,65.0076,65.0828,65.0076,65.0494,14555.0
2015-06-04 14:50:00,77.89,77.9,77.83,77.86,9605.0,65.0494,65.0577,64.9993,65.0243,9605.0
2015-06-04 14:55:00,77.84,77.88,77.81,77.84,15612.0,65.0076,65.041,64.9826,65.0076,15612.0
2015-06-04 15:00:00,77.85,77.93,77.84,77.93,14989.0,65.016,65.0828,65.0076,65.0828,14989.0
2015-06-04 15:05:00,77.93,77.94,77.85,77.9,31511.0,65.0828,65.0911,65.016,65.0577,31511.0
2015-06-04 15:10:00,77.9,77.9,77.82,77.86,19372.0,65.0577,65.0577,64.9909,65.0243,19372.0
2015-06-04 15:15:00,77.85,77.86,77.78,77.82,67223.0,65.016,65.0243,64.9575,64.9909,67223.0
2015-06-04 15:20:00,77.82,77.84,77.78,77.82,55332.0,64.9909,65.0076,64.9575,64.9909,55332.0
2015-06-04 15:25:00,77.81,77.82,77.68,77.69,41805.0,64.9826,64.9909,64.874,64.8824,41805.0
2015-06-04 15:30:00,77.69,77.72,77.59,77.59,44684.0,64.8824,64.9074,64.7988,64.7988,44684.0
2015-06-04 15:35:00,77.59,77.63,77.55,77.62,52599.0,64.7988,64.8323,64.7654,64.8239,52599.0
2015-06-04 15:40:00,77.62,77.66,77.57,77.59,68290.0,64.8239,64.8573,64.7821,64.7988,68290.0
2015-06-04 15:45:00,77.61,77.67,77.59,77.62,52423.0,64.8156,64.8657,64.7988,64.8239,52423.0
2015-06-04 15:50:00,77.61,77.61,77.55,77.59,77634.0,64.8156,64.8156,64.7654,64.7988,77634.0
2015-06-04 15:55:00,77.59,77.72,77.56,77.72,295889.0,64.7988,64.9074,64.7738,64.9074,295889.0
2015-06-05 09:30:00,77.56,77.86,77.44,77.44,54004.0,64.7738,65.0243,64.6736,64.6736,54004.0
2015-06-05 09:35:00,77.48,77.52,77.12,77.12,44526.0,64.707,64.7404,64.4063,64.4063,44526.0
2015-06-05 09:40:00,77.13,77.29,77.11,77.24,16415.0,64.4147,64.5483,64.398,64.5065,16415.0
2015-06-05 09:45:00,77.22,77.33,76.99,77.08,36304.0,64.4898,64.5817,64.2978,64.3729,36304.0
2015-06-05 09:50:00,77.07,77.23,77.03,77.19,40843.0,64.3646,64.4982,64.3312,64.4648,40843.0
2015-06-05 09:55:00,77.18,77.35,77.16,77.27,28528.0,64.4564,64.5984,64.4397,64.5316,28528.0
2015-06-05 10:00:00,77.28,77.42,77.26,77.31,17502.0,64.54,64.6569,64.5233,64.565,17502.0
2015-06-05 10:05:00,77.29,77.46,77.28,77.31,57206.0,64.5483,64.6903,64.54,64.565,57206.0
2015-06-05 10:10:00,77.29,77.34,77.25,77.28,14239.0,64.5483,64.5901,64.5149,64.54,14239.0
2015-06-05 10:15:00,77.29,77.43,77.28,77.43,43089.0,64.5483,64.6652,64.54,64.6652,43089.0
2015-06-05 10:20:00,77.42,77.55,77.37,77.52,26745.0,64.6569,64.7654,64.6151,64.7404,26745.0
2015-06-05 10:25:00,77.52,77.58,77.45,77.45,11090.0,64.7404,64.7905,64.6819,64.6819,11090.0
2015-06-05 10:30:00,77.46,77.55,77.44,77.54,8790.0,64.6903,64.7654,64.6736,64.7571,8790.0
2015-06-05 10:35:00,77.53,77.6,77.53,77.57,6878.0,64.7487,64.8072,64.7487,64.7821,6878.0
2015-06-05 10:40:00,77.56,77.62,77.5,77.52,13165.0,64.7738,64.8239,64.7237,64.7404,13165.0
2015-06-05 10:45:00,77.52,77.52,77.42,77.45,9156.0,64.7404,64.7404,64.6569,64.6819,9156.0
2015-06-05 10:50:00,77.44,77.46,77.3,77.32,11236.0,64.6736,64.6903,64.5567,64.5734,11236.0
2015-06-05 10:55:00,77.31,77.45,77.31,77.41,14209.0,64.565,64.6819,64.565,64.6485,14209.0
2015-06-05 11:00:00,77.42,77.51,77.39,77.51,8506.0,64.6569,64.732,64.6318,64.732,8506.0
2015-06-05 11:05:00,77.49,77.5,77.42,77.43,13047.0,64.7153,64.7237,64.6569,64.6652,13047.0
2015-06-05 11:10:00,77.44,77.5,77.44,77.47,7126.0,64.6736,64.7237,64.6736,64.6986,7126.0
2015-06-05 11:15:00,77.46,77.51,77.43,77.48,8593.0,64.6903,64.732,64.6652,64.707,8593.0
2015-06-05 11:20:00,77.47,77.57,77.47,77.49,7253.0,64.6986,64.7821,64.6986,64.7153,7253.0
2015-06-05 11:25:00,77.49,77.51,77.42,77.45,9060.0,64.7153,64.732,64.6569,64.6819,9060.0
2015-06-05 11:30:00,77.46,77.52,77.43,77.45,14902.0,64.6903,64.7404,64.6652,64.6819,14902.0
2015-06-05 11:35:00,77.45,77.55,77.43,77.55,14716.0,64.6819,64.7654,64.6652,64.7654,14716.0
2015-06-05 11:40:00,77.54,77.61,77.53,77.58,19674.0,64.7571,64.8156,64.7487,64.7905,19674.0
2015-06-05 11:45:00,77.57,77.62,77.54,77.58,11273.0,64.7821,64.8239,64.7571,64.7905,11273.0
2015-06-05 11:50:00,77.59,77.6,77.54,77.59,35688.0,64.7988,64.8072,64.7571,64.7988,35688.0
2015-06-05 11:55:00,77.58,77.59,77.54,77.59,7632.0,64.7905,64.7988,64.7571,64.7988,7632.0
2015-06-05 12:00:00,77.59,77.59,77.5,77.53,10762.0,64.7988,64.7988,64.7237,64.7487,10762.0
2015-06-05 12:05:00,77.51,77.52,77.46,77.51,8951.0,64.732,64.7404,64.6903,64.732,8951.0
2015-06-05 12:10:00,77.52,77.53,77.48,77.5,9795.0,64.7404,64.7487,64.707,64.7237,9795.0
2015-06-05 12:15:00,77.5,77.56,77.49,77.52,13455.0,64.7237,64.7738,64.7153,64.7404,13455.0
2015-06-05 12:20:00,77.51,77.51,77.46,77.48,10660.0,64.732,64.732,64.6903,64.707,10660.0
2015-06-05 12:25:00,77.47,77.48,77.42,77.46,11294.0,64.6986,64.707,64.6569,64.6903,11294.0
2015-06-05 12:30:00,77.46,77.46,77.37,77.4,16566.0,64.6903,64.6903,64.6151,64.6402,16566.0
2015-06-05 12:35:00,77.38,77.44,77.36,77.44,20311.0,64.6235,64.6736,64.6068,64.6736,20311.0
2015-06-05 12:40:00,77.42,77.55,77.39,77.49,102492.0,64.6569,64.7654,64.6318,64.7153,102492.0
2015-06-05 12:45:00,77.47,77.59,77.46,77.57,24925.0,64.6986,64.7988,64.6903,64.7821,24925.0
2015-06-05 12:50:00,77.57,77.61,77.55,77.61,5413.0,64.7821,64.8156,64.7654,64.8156,5413.0
2015-06-05 12:55:00,77.62,77.63,77.57,77.58,7833.0,64.8239,64.8323,64.7821,64.7905,7833.0
2015-06-05 13:00:00,77.58,77.6,77.56,77.59,7599.0,64.7905,64.8072,64.7738,64.7988,7599.0
2015-06-05 13:05:00,77.59,77.63,77.58,77.6,4817.0,64.7988,64.8323,64.7905,64.8072,4817.0
2015-06-05 13:10:00,77.58,77.59,77.5,77.51,4916.0,64.7905,64.7988,64.7237,64.732,4916.0
2015-06-05 13:15:00,77.51,77.57,77.51,77.57,10804.0,64.732,64.7821,64.732,64.7821,10804.0
2015-06-05 13:20:00,77.56,77.58,77.55,77.58,9802.0,64.7738,64.7905,64.7654,64.7905,9802.0
2015-06-05 13:25:00,77.58,77.63,77.54,77.61,7436.0,64.7905,64.8323,64.7571,64.8156,7436.0
2015-06-05 13:30:00,77.62,77.72,77.61,77.72,11331.0,64.8239,64.9074,64.8156,64.9074,11331.0
2015-06-05 13:35:00,77.72,77.76,77.7,77.75,23048.0,64.9074,64.9408,64.8907,64.9325,23048.0
2015-06-05 13:40:00,77.75,77.77,77.72,77.76,16756.0,64.9325,64.9492,64.9074,64.9408,16756.0
2015-06-05 13:45:00,77.76,77.77,77.71,77.72,9476.0,64.9408,64.9492,64.8991,64.9074,9476.0
2015-06-05 13:50:00,77.72,77.8,77.71,77.8,20430.0,64.9074,64.9742,64.8991,64.9742,20430.0
2015-06-05 13:55:00,77.8,77.81,77.74,77.77,23483.0,64.9742,64.9826,64.9241,64.9492,23483.0
2015-06-05 14:00:00,77.78,77.87,77.77,77.87,102251.0,64.9575,65.0327,64.9492,65.0327,102251.0
2015-06-05 14:05:00,77.87,77.92,77.84,77.92,18489.0,65.0327,65.0744,65.0076,65.0744,18489.0
2015-06-05 14:10:00,77.92,77.97,77.9,77.96,13976.0,65.0744,65.1162,65.0577,65.1079,13976.0
2015-06-05 14:15:00,77.96,78.05,77.95,78.04,34639.0,65.1079,65.183,65.0995,65.1747,34639.0
2015-06-05 14:20:00,78.04,78.08,77.98,78.01,71484.0,65.1747,65.2081,65.1246,65.1496,71484.0
2015-06-05 14:25:00,78.01,78.03,77.94,78.02,74915.0,65.1496,65.1663,65.0911,65.158,74915.0
2015-06-05 14:30:00,78.02,78.04,77.99,78.01,49685.0,65.158,65.1747,65.1329,65.1496,49685.0
2015-06-05 14:35:00,78.01,78.02,77.99,78.01,35190.0,65.1496,65.158,65.1329,65.1496,35190.0
2015-06-05 14:40:00,78.01,78.08,78.0,78.06,60926.0,65.1496,65.2081,65.1413,65.1914,60926.0
2015-06-05 14:45:00,78.06,78.1,78.03,78.06,61480.0,65.1914,65.2248,65.1663,65.1914,61480.0
2015-06-05 14:50:00,78.06,78.12,78.03,78.12,27449.0,65.1914,65.2415,65.1663,65.2415,27449.0
2015-06-05 14:55:00,78.12,78.12,77.96,77.99,27183.0,65.2415,65.2415,65.1079,65.1329,27183.0
2015-06-05 15:00:00,78.0,78.09,77.98,78.05,28565.0,65.1413,65.2164,65.1246,65.183,28565.0
2015-06-05 15:05:00,78.03,78.14,78.03,78.09,31224.0,65.1663,65.2582,65.1663,65.2164,31224.0
2015-06-05 15:10:00,78.08,78.18,78.08,78.17,43767.0,65.2081,65.2916,65.2081,65.2832,43767.0
2015-06-05 15:15:00,78.16,78.17,78.13,78.15,52452.0,65.2749,65.2832,65.2498,65.2665,52452.0
2015-06-05 15:20:00,78.15,78.18,78.11,78.12,50396.0,65.2665,65.2916,65.2331,65.2415,50396.0
2015-06-05 15:25:00,78.11,78.14,78.09,78.12,45869.0,65.2331,65.2582,65.2164,65.2415,45869.0
2015-06-05 15:30:00,78.12,78.18,78.1,78.17,44346.0,65.2415,65.2916,65.2248,65.2832,44346.0
2015-06-05 15:35:00,78.16,78.17,78.05,78.05,50771.0,65.2749,65.2832,65.183,65.183,50771.0
2015-06-05 15:40:00,78.05,78.06,78.01,78.04,36969.0,65.183,65.1914,65.1496,65.1747,36969.0
2015-06-05 15:45:00,78.04,78.1,78.03,78.1,66332.0,65.1747,65.2248,65.1663,65.2248,66332.0
2015-06-05 15:50:00,78.1,78.2,78.06,78.19,109919.0,65.2248,65.3083,65.1914,65.2999,109919.0
2015-06-05 15:55:00,78.18,78.26,78.11,78.14,148667.0,65.2916,65.3584,65.2331,65.2582,148667.0
2015-06-08 09:30:00,77.98,78.59,77.83,78.4,183463.0,65.1246,65.634,64.9993,65.4753,183463.0
2015-06-08 09:35:00,78.39,78.54,78.26,78.31,114809.0,65.467,65.5922,65.3584,65.4002,114809.0
2015-06-08 09:40:00,78.32,78.35,78.08,78.09,68790.0,65.4085,65.4336,65.2081,65.2164,68790.0
2015-06-08 09:45:00,78.08,78.3,78.04,78.28,48574.0,65.2081,65.3918,65.1747,65.3751,48574.0
2015-06-08 09:50:00,78.26,78.27,78.12,78.19,37950.0,65.3584,65.3667,65.2415,65.2999,37950.0
2015-06-08 09:55:00,78.18,78.43,78.16,78.34,82489.0,65.2916,65.5004,65.2749,65.4252,82489.0
2015-06-08 10:00:00,78.38,78.38,78.18,78.31,32223.0,65.4586,65.4586,65.2916,65.4002,32223.0
2015-06-08 10:05:00,78.31,78.4,78.26,78.34,26224.0,65.4002,65.4753,65.3584,65.4252,26224.0
2015-06-08 10:10:00,78.32,78.39,78.17,78.26,39036.0,65.4085,65.467,65.2832,65.3584,39036.0
2015-06-08 10:15:00,78.24,78.28,78.17,78.27,27902.0,65.3417,65.3751,65.2832,65.3667,27902.0
2015-06-08 10:20:00,78.26,78.37,78.23,78.37,26877.0,65.3584,65.4503,65.3333,65.4503,26877.0
2015-06-08 10:25:00,78.36,78.46,78.31,78.39,50367.0,65.4419,65.5254,65.4002,65.467,50367.0
2015-06-08 10:30:00,78.37,78.37,78.22,78.32,36128.0,65.4503,65.4503,65.325,65.4085,36128.0
2015-06-08 10:35:00,78.33,78.35,78.26,78.33,27921.0,65.4169,65.4336,65.3584,65.4169,27921.0
2015-06-08 10:40:00,78.32,78.4,78.3,78.38,21203.0,65.4085,65.4753,65.3918,65.4586,21203.0
2015-06-08 10:45:00,78.38,78.42,78.31,78.38,44335.0,65.4586,65.492,65.4002,65.4586,44335.0
2015-06-08 10:50:00,78.38,78.4,78.23,78.28,83115.0,65.4586,65.4753,65.3333,65.3751,83115.0
2015-06-08 10:55:00,78.29,78.34,78.26,78.31,27260.0,65.3834,65.4252,65.3584,65.4002,27260.0
2015-06-08 11:00:00,78.3,78.37,78.27,78.36,38213.0,65.3918,65.4503,65.3667,65.4419,38213.0
2015-06-08 11:05:00,78.35,78.45,78.27,78.45,55498.0,65.4336,65.5171,65.3667,65.5171,55498.0
2015-06-08 11:10:00,78.44,78.5,78.41,78.44,47650.0,65.5087,65.5588,65.4837,65.5087,47650.0
2015-06-08 11:15:00,78.44,78.59,78.41,78.52,39628.0,65.5087,65.634,65.4837,65.5755,39628.0
2015-06-08 11:20:00,78.52,78.54,78.47,78.48,20462.0,65.5755,65.5922,65.5338,65.5421,20462.0
2015-06-08 11:25:00,78.48,78.55,78.48,78.51,34520.0,65.5421,65.6006,65.5421,65.5672,34520.0
2015-06-08 11:30:00,78.5,78.53,78.44,78.51,63117.0,65.5588,65.5839,65.5087,65.5672,63117.0
2015-06-08 11:35:00,78.51,78.6,78.5,78.56,52695.0,65.5672,65.6423,65.5588,65.6089,52695.0
2015-06-08 11:40:00,78.55,78.59,78.5,78.54,33946.0,65.6006,65.634,65.5588,65.5922,33946.0
2015-06-08 11:45:00,78.54,78.64,78.52,78.6,32615.0,65.5922,65.6757,65.5755,65.6423,32615.0
2015-06-08 11:50:00,78.59,78.62,78.54,78.57,35452.0,65.634,65.659,65.5922,65.6173,35452.0
2015-06-08 11:55:00,78.56,78.58,78.52,78.53,16650.0,65.6089,65.6256,65.5755,65.5839,16650.0
2015-06-08 12:00:00,78.53,78.66,78.53,78.61,21256.0,65.5839,65.6925,65.5839,65.6507,21256.0
2015-06-08 12:05:00,78.6,78.64,78.59,78.63,13253.0,65.6423,65.6757,65.634,65.6674,13253.0
2015-06-08 12:10:00,78.63,78.7,78.6,78.62,17452.0,65.6674,65.7259,65.6423,65.659,17452.0
2015-06-08 12:15:00,78.63,78.7,78.62,78.67,41089.0,65.6674,65.7259,65.659,65.7008,41089.0
2015-06-08 12:20:00,78.67,78.7,78.63,78.69,35282.0,65.7008,65.7259,65.6674,65.7175,35282.0
2015-06-08 12:25:00,78.69,78.72,78.67,78.7,20219.0,65.7175,65.7426,65.7008,65.7259,20219.0
2015-06-08 12:30:00,78.7,78.85,78.69,78.82,37806.0,65.7259,65.8511,65.7175,65.8261,37806.0
2015-06-08 12:35:00,78.81,78.83,78.75,78.76,24779.0,65.8177,65.8344,65.7676,65.776,24779.0
2015-06-08 12:40:00,78.76,78.79,78.7,78.71,18559.0,65.776,65.801,65.7259,65.7342,18559.0
2015-06-08 12:45:00,78.72,78.72,78.64,78.64,25200.0,65.7426,65.7426,65.6757,65.6757,25200.0
2015-06-08 12:50:00,78.64,78.65,78.58,78.58,9733.0,65.6757,65.6841,65.6256,65.6256,9733.0
2015-06-08 12:55:00,78.58,78.59,78.52,78.57,78660.0,65.6256,65.634,65.5755,65.6173,78660.0
2015-06-08 13:00:00,78.58,78.58,78.53,78.56,46313.0,65.6256,65.6256,65.5839,65.6089,46313.0
2015-06-08 13:05:00,78.56,78.57,78.54,78.55,22543.0,65.6089,65.6173,65.5922,65.6006,22543.0
2015-06-08 13:10:00,78.55,78.61,78.55,78.59,30895.0,65.6006,65.6507,65.6006,65.634,30895.0
2015-06-08 13:15:00,78.59,78.66,78.57,78.63,30002.0,65.634,65.6925,65.6173,65.6674,30002.0
2015-06-08 13:20:00,78.64,78.68,78.62,78.64,22956.0,65.6757,65.7092,65.659,65.6757,22956.0
2015-06-08 13:25:00,78.64,78.65,78.63,78.64,18795.0,65.6757,65.6841,65.6674,65.6757,18795.0
2015-06-08 13:30:00,78.64,78.67,78.59,78.6,32269.0,65.6757,65.7008,65.634,65.6423,32269.0
2015-06-08 13:35:00,78.6,78.61,78.46,78.51,49309.0,65.6423,65.6507,65.5254,65.5672,49309.0
2015-06-08 13:40:00,78.51,78.56,78.46,78.46,26998.0,65.5672,65.6089,65.5254,65.5254,26998.0
2015-06-08 13:45:00,78.45,78.5,78.44,78.5,18880.0,65.5171,65.5588,65.5087,65.5588,18880.0
2015-06-08 13:50:00,78.49,78.59,78.49,78.54,34275.0,65.5505,65.634,65.5505,65.5922,34275.0
2015-06-08 13:55:00,78.53,78.6,78.52,78.56,20715.0,65.5839,65.6423,65.5755,65.6089,20715.0
2015-06-08 14:00:00,78.56,78.56,78.5,78.51,16524.0,65.6089,65.6089,65.5588,65.5672,16524.0
2015-06-08 14:05:00,78.5,78.53,78.5,78.51,241557.0,65.5588,65.5839,65.5588,65.5672,241557.0
2015-06-08 14:10:00,78.51,78.54,78.5,78.53,77259.0,65.5672,65.5922,65.5588,65.5839,77259.0
2015-06-08 14:15:00,78.51,78.6,78.5,78.6,74529.0,65.5672,65.6423,65.5588,65.6423,74529.0
2015-06-08 14:20:00,78.6,78.6,78.54,78.57,14866.0,65.6423,65.6423,65.5922,65.6173,14866.0
2015-06-08 14:25:00,78.57,78.57,78.51,78.57,15629.0,65.6173,65.6173,65.5672,65.6173,15629.0
2015-06-08 14:30:00,78.57,78.68,78.57,78.68,75079.0,65.6173,65.7092,65.6173,65.7092,75079.0
2015-06-08 14:35:00,78.68,78.77,78.61,78.62,42255.0,65.7092,65.7843,65.6507,65.659,42255.0
2015-06-08 14:40:00,78.62,78.72,78.59,78.7,40285.0,65.659,65.7426,65.634,65.7259,40285.0
2015-06-08 14:45:00,78.7,78.77,78.68,78.77,35090.0,65.7259,65.7843,65.7092,65.7843,35090.0
2015-06-08 14:50:00,78.76,78.79,78.7,78.75,56017.0,65.776,65.801,65.7259,65.7676,56017.0
2015-06-08 14:55:00,78.75,78.76,78.68,78.74,28711.0,65.7676,65.776,65.7092,65.7593,28711.0
2015-06-08 15:00:00,78.73,78.79,78.72,78.76,55699.0,65.7509,65.801,65.7426,65.776,55699.0
2015-06-08 15:05:00,78.76,78.81,78.72,78.73,39408.0,65.776,65.8177,65.7426,65.7509,39408.0
2015-06-08 15:10:00,78.73,78.75,78.66,78.73,44857.0,65.7509,65.7676,65.6925,65.7509,44857.0
2015-06-08 15:15:00,78.73,78.79,78.7,78.77,84509.0,65.7509,65.801,65.7259,65.7843,84509.0
2015-06-08 15:20:00,78.76,78.77,78.64,78.68,85282.0,65.776,65.7843,65.6757,65.7092,85282.0
2015-06-08 15:25:00,78.68,78.74,78.64,78.73,97054.0,65.7092,65.7593,65.6757,65.7509,97054.0
2015-06-08 15:30:00,78.73,78.75,78.7,78.72,97975.0,65.7509,65.7676,65.7259,65.7426,97975.0
2015-06-08 15:35:00,78.72,78.75,78.7,78.72,145274.0,65.7426,65.7676,65.7259,65.7426,145274.0
2015-06-08 15:40:00,78.73,78.77,78.71,78.74,781020.0,65.7509,65.7843,65.7342,65.7593,781020.0
2015-06-08 15:45:00,78.73,78.76,78.54,78.56,140981.0,65.7509,65.776,65.5922,65.6089,140981.0
2015-06-08 15:50:00,78.55,78.6,78.49,78.51,211436.0,65.6006,65.6423,65.5505,65.5672,211436.0
2015-06-08 15:55:00,78.5,78.59,78.46,78.54,329118.0,65.5588,65.634,65.5254,65.5922,329118.0
2015-06-09 09:30:00,78.37,78.58,78.3,78.38,95276.0,65.4503,65.6256,65.3918,65.4586,95276.0
2015-06-09 09:35:00,78.37,78.43,78.01,78.1,54163.0,65.4503,65.5004,65.1496,65.2248,54163.0
2015-06-09 09:40:00,78.1,78.35,78.09,78.22,69067.0,65.2248,65.4336,65.2164,65.325,69067.0
2015-06-09 09:45:00,78.21,78.4,78.14,78.33,43184.0,65.3166,65.4753,65.2582,65.4169,43184.0
2015-06-09 09:50:00,78.33,78.55,78.33,78.54,60147.0,65.4169,65.6006,65.4169,65.5922,60147.0
2015-06-09 09:55:00,78.55,78.55,78.38,78.48,77319.0,65.6006,65.6006,65.4586,65.5421,77319.0
2015-06-09 10:00:00,78.47,78.7,78.46,78.67,57485.0,65.5338,65.7259,65.5254,65.7008,57485.0
2015-06-09 10:05:00,78.68,78.76,78.68,78.73,145744.0,65.7092,65.776,65.7092,65.7509,145744.0
2015-06-09 10:10:00,78.72,79.0,78.72,78.97,111406.0,65.7426,65.9764,65.7426,65.9513,111406.0
2015-06-09 10:15:00,78.97,78.99,78.87,78.87,33408.0,65.9513,65.968,65.8678,65.8678,33408.0
2015-06-09 10:20:00,78.87,79.02,78.85,78.95,96156.0,65.8678,65.9931,65.8511,65.9346,96156.0
2015-06-09 10:25:00,78.94,78.94,78.71,78.72,46522.0,65.9263,65.9263,65.7342,65.7426,46522.0
2015-06-09 10:30:00,78.73,78.84,78.67,78.8,53539.0,65.7509,65.8428,65.7008,65.8094,53539.0
2015-06-09 10:35:00,78.81,78.91,78.76,78.87,112542.0,65.8177,65.9012,65.776,65.8678,112542.0
2015-06-09 10:40:00,78.86,78.92,78.81,78.88,83300.0,65.8595,65.9096,65.8177,65.8762,83300.0
2015-06-09 10:45:00,78.88,78.91,78.87,78.88,20818.0,65.8762,65.9012,65.8678,65.8762,20818.0
2015-06-09 10:50:00,78.88,78.95,78.86,78.9,24217.0,65.8762,65.9346,65.8595,65.8929,24217.0
2015-06-09 10:55:00,78.9,79.0,78.88,78.98,80873.0,65.8929,65.9764,65.8762,65.9597,80873.0
2015-06-09 11:00:00,78.99,79.03,78.94,78.98,44096.0,65.968,66.0015,65.9263,65.9597,44096.0
2015-06-09 11:05:00,78.98,79.03,78.92,79.03,32485.0,65.9597,66.0015,65.9096,66.0015,32485.0
2015-06-09 11:10:00,79.02,79.09,78.96,79.07,24271.0,65.9931,66.0516,65.943,66.0349,24271.0
2015-06-09 11:15:00,79.08,79.11,79.0,79.06,25166.0,66.0432,66.0683,65.9764,66.0265,25166.0
2015-06-09 11:20:00,79.06,79.09,79.0,79.02,18218.0,66.0265,66.0516,65.9764,65.9931,18218.0
2015-06-09 11:25:00,79.02,79.08,79.0,79.02,22535.0,65.9931,66.0432,65.9764,65.9931,22535.0
2015-06-09 11:30:00,79.02,79.11,79.02,79.02,78802.0,65.9931,66.0683,65.9931,65.9931,78802.0
2015-06-09 11:35:00,79.02,79.11,79.02,79.09,103155.0,65.9931,66.0683,65.9931,66.0516,103155.0
2015-06-09 11:40:00,79.08,79.18,79.06,79.13,45172.0,66.0432,66.1267,66.0265,66.085,45172.0
2015-06-09 11:45:00,79.13,79.18,79.11,79.15,89720.0,66.085,66.1267,66.0683,66.1017,89720.0
2015-06-09 11:50:00,79.15,79.22,79.13,79.18,80171.0,66.1017,66.1601,66.085,66.1267,80171.0
2015-06-09 11:55:00,79.18,79.2,79.05,79.14,22078.0,66.1267,66.1434,66.0182,66.0933,22078.0
2015-06-09 12:00:00,79.14,79.16,79.09,79.16,17513.0,66.0933,66.11,66.0516,66.11,17513.0
2015-06-09 12:05:00,79.15,79.18,79.13,79.17,20246.0,66.1017,66.1267,66.085,66.1184,20246.0
2015-06-09 12:10:00,79.17,79.2,79.15,79.16,16935.0,66.1184,66.1434,66.1017,66.11,16935.0
2015-06-09 12:15:00,79.17,79.19,79.14,79.18,42552.0,66.1184,66.1351,66.0933,66.1267,42552.0
2015-06-09 12:20:00,79.18,79.22,79.16,79.2,24909.0,66.1267,66.1601,66.11,66.1434,24909.0
2015-06-09 12:25:00,79.2,79.25,79.17,79.22,33850.0,66.1434,66.1852,66.1184,66.1601,33850.0
2015-06-09 12:30:00,79.21,79.24,79.18,79.23,27161.0,66.1518,66.1768,66.1267,66.1685,27161.0
2015-06-09 12:35:00,79.23,79.27,79.22,79.26,24499.0,66.1685,66.2019,66.1601,66.1935,24499.0
2015-06-09 12:40:00,79.25,79.26,79.17,79.2,22118.0,66.1852,66.1935,66.1184,66.1434,22118.0
2015-06-09 12:45:00,79.2,79.21,79.16,79.19,21200.0,66.1434,66.1518,66.11,66.1351,21200.0
2015-06-09 12:50:00,79.18,79.26,79.18,79.23,37917.0,66.1267,66.1935,66.1267,66.1685,37917.0
2015-06-09 12:55:00,79.24,79.26,79.2,79.25,76843.0,66.1768,66.1935,66.1434,66.1852,76843.0
2015-06-09 13:00:00,79.25,79.31,79.25,79.3,179716.0,66.1852,66.2353,66.1852,66.2269,179716.0
2015-06-09 13:05:00,79.29,79.31,79.21,79.21,12880.0,66.2186,66.2353,66.1518,66.1518,12880.0
2015-06-09 13:10:00,79.21,79.25,79.2,79.22,15063.0,66.1518,66.1852,66.1434,66.1601,15063.0
2015-06-09 13:15:00,79.24,79.37,79.22,79.35,32491.0,66.1768,66.2854,66.1601,66.2687,32491.0
2015-06-09 13:20:00,79.34,79.38,79.3,79.34,26777.0,66.2604,66.2938,66.2269,66.2604,26777.0
2015-06-09 13:25:00,79.33,79.34,79.31,79.32,8514.0,66.252,66.2604,66.2353,66.2436,8514.0
2015-06-09 13:30:00,79.32,79.34,79.25,79.25,9854.0,66.2436,66.2604,66.1852,66.1852,9854.0
2015-06-09 13:35:00,79.25,79.25,79.21,79.24,23459.0,66.1852,66.1852,66.1518,66.1768,23459.0
2015-06-09 13:40:00,79.24,79.29,79.23,79.26,23936.0,66.1768,66.2186,66.1685,66.1935,23936.0
2015-06-09 13:45:00,79.26,79.28,79.22,79.25,35134.0,66.1935,66.2102,66.1601,66.1852,35134.0
2015-06-09 13:50:00,79.25,79.37,79.23,79.37,226879.0,66.1852,66.2854,66.1685,66.2854,226879.0
2015-06-09 13:55:00,79.37,79.37,79.27,79.27,31735.0,66.2854,66.2854,66.2019,66.2019,31735.0
2015-06-09 14:00:00,79.29,79.42,79.25,79.41,71070.0,66.2186,66.3272,66.1852,66.3188,71070.0
2015-06-09 14:05:00,79.4,80.16,79.39,79.67,447975.0,66.3105,66.9452,66.3021,66.5359,447975.0
2015-06-09 14:10:00,79.67,79.67,79.38,79.51,70433.0,66.5359,66.5359,66.2938,66.4023,70433.0
2015-06-09 14:15:00,79.51,80.22,79.5,79.99,172851.0,66.4023,66.9953,66.394,66.8032,172851.0
2015-06-09 14:20:00,79.99,79.99,79.8,79.84,60627.0,66.8032,66.8032,66.6445,66.6779,60627.0
2015-06-09 14:25:00,79.83,79.96,79.71,79.96,87711.0,66.6696,66.7781,66.5694,66.7781,87711.0
2015-06-09 14:30:00,79.95,80.0,79.92,80.0,61487.0,66.7698,66.8115,66.7447,66.8115,61487.0
2015-06-09 14:35:00,80.0,80.31,79.99,80.02,119517.0,66.8115,67.0704,66.8032,66.8282,119517.0
2015-06-09 14:40:00,80.02,80.13,79.9,80.04,104557.0,66.8282,66.9201,66.728,66.845,104557.0
2015-06-09 14:45:00,80.05,80.17,80.01,80.05,78084.0,66.8533,66.9535,66.8199,66.8533,78084.0
2015-06-09 14:50:00,80.06,80.06,79.96,80.0,61878.0,66.8617,66.8617,66.7781,66.8115,61878.0
2015-06-09 14:55:00,80.0,80.08,79.98,80.08,46145.0,66.8115,66.8784,66.7948,66.8784,46145.0
2015-06-09 15:00:00,80.07,80.08,80.0,80.04,90912.0,66.87,66.8784,66.8115,66.845,90912.0
2015-06-09 15:05:00,80.04,80.07,80.0,80.04,74847.0,66.845,66.87,66.8115,66.845,74847.0
2015-06-09 15:10:00,80.04,80.09,80.0,80.08,81963.0,66.845,66.8867,66.8115,66.8784,81963.0
2015-06-09 15:15:00,80.08,80.17,80.06,80.15,80448.0,66.8784,66.9535,66.8617,66.9368,80448.0
2015-06-09 15:20:00,80.15,80.24,80.14,80.24,139555.0,66.9368,67.012,66.9285,67.012,139555.0
2015-06-09 15:25:00,80.23,80.44,80.23,80.41,267103.0,67.0036,67.179,67.0036,67.154,267103.0
2015-06-09 15:30:00,80.41,80.61,80.4,80.59,219971.0,67.154,67.321,67.1456,67.3043,219971.0
2015-06-09 15:35:00,80.59,81.29,80.49,81.19,405441.0,67.3043,67.8889,67.2208,67.8054,405441.0
2015-06-09 15:40:00,81.15,82.55,81.05,82.22,1019764.0,67.772,68.9412,67.6884,68.6656,1019764.0
2015-06-09 15:45:00,82.22,82.22,81.63,81.69,634440.0,68.6656,68.6656,68.1728,68.2229,634440.0
2015-06-09 15:50:00,81.69,82.51,81.65,82.48,729310.0,68.2229,68.9078,68.1895,68.8827,729310.0
2015-06-09 15:55:00,82.48,82.89,82.3,82.81,1128171.0,68.8827,69.2251,68.7324,69.1583,1128171.0
2015-06-10 09:30:00,81.92,82.71,81.57,82.61,688167.0,68.415,69.0748,68.1227,68.9913,688167.0
2015-06-10 09:35:00,82.61,82.61,81.85,81.93,386865.0,68.9913,68.9913,68.3566,68.4234,386865.0
2015-06-10 09:40:00,81.93,82.07,81.89,81.93,309960.0,68.4234,68.5403,68.39,68.4234,309960.0
2015-06-10 09:45:00,81.93,82.17,81.57,82.06,433289.0,68.4234,68.6238,68.1227,68.5319,433289.0
2015-06-10 09:50:00,82.07,82.37,81.93,81.97,258397.0,68.5403,68.7908,68.4234,68.4568,258397.0
2015-06-10 09:55:00,81.97,82.11,81.9,82.05,199209.0,68.4568,68.5737,68.3983,68.5236,199209.0
2015-06-10 10:00:00,82.06,82.36,82.06,82.31,127387.0,68.5319,68.7825,68.5319,68.7407,127387.0
2015-06-10 10:05:00,82.31,82.41,82.23,82.27,108337.0,68.7407,68.8242,68.6739,68.7073,108337.0
2015-06-10 10:10:00,82.27,82.29,82.07,82.11,90453.0,68.7073,68.724,68.5403,68.5737,90453.0
2015-06-10 10:15:00,82.11,82.13,82.01,82.02,233285.0,68.5737,68.5904,68.4902,68.4985,233285.0
2015-06-10 10:20:00,82.03,82.03,81.59,81.64,356510.0,68.5069,68.5069,68.1394,68.1812,356510.0
2015-06-10 10:25:00,81.63,81.63,81.3,81.46,169181.0,68.1728,68.1728,67.8972,68.0309,169181.0
2015-06-10 10:30:00,81.47,81.62,81.41,81.47,108527.0,68.0392,68.1645,67.9891,68.0392,108527.0
2015-06-10 10:35:00,81.46,81.68,81.46,81.56,110562.0,68.0309,68.2146,68.0309,68.1144,110562.0
2015-06-10 10:40:00,81.55,81.67,81.52,81.59,88951.0,68.106,68.2062,68.081,68.1394,88951.0
2015-06-10 10:45:00,81.59,81.7,81.36,81.36,266733.0,68.1394,68.2313,67.9473,67.9473,266733.0
2015-06-10 10:50:00,81.37,81.59,81.36,81.58,230742.0,67.9557,68.1394,67.9473,68.1311,230742.0
2015-06-10 10:55:00,81.59,81.64,81.53,81.53,76019.0,68.1394,68.1812,68.0893,68.0893,76019.0
2015-06-10 11:00:00,81.54,81.79,81.48,81.79,196262.0,68.0977,68.3065,68.0476,68.3065,196262.0
2015-06-10 11:05:00,81.79,81.86,81.71,81.76,159218.0,68.3065,68.3649,68.2396,68.2814,159218.0
2015-06-10 11:10:00,81.78,82.1,81.75,81.98,443609.0,68.2981,68.5653,68.273,68.4651,443609.0
2015-06-10 11:15:00,81.97,82.09,81.97,82.04,188137.0,68.4568,68.557,68.4568,68.5152,188137.0
2015-06-10 11:20:00,82.04,82.4,82.02,82.32,166987.0,68.5152,68.8159,68.4985,68.7491,166987.0
2015-06-10 11:25:00,82.31,82.38,82.16,82.16,161938.0,68.7407,68.7992,68.6155,68.6155,161938.0
2015-06-10 11:30:00,82.17,82.19,81.92,82.0,146256.0,68.6238,68.6405,68.415,68.4818,146256.0
2015-06-10 11:35:00,82.0,82.14,81.99,82.0,59141.0,68.4818,68.5988,68.4735,68.4818,59141.0
2015-06-10 11:40:00,82.01,82.02,81.82,81.92,212228.0,68.4902,68.4985,68.3315,68.415,212228.0
2015-06-10 11:45:00,81.91,82.02,81.9,81.99,71058.0,68.4067,68.4985,68.3983,68.4735,71058.0
2015-06-10 11:50:00,81.99,82.22,81.98,82.22,82314.0,68.4735,68.6656,68.4651,68.6656,82314.0
2015-06-10 11:55:00,82.22,82.35,82.21,82.31,122836.0,68.6656,68.7741,68.6572,68.7407,122836.0
2015-06-10 12:00:00,82.3,82.38,82.25,82.34,86765.0,68.7324,68.7992,68.6906,68.7658,86765.0
2015-06-10 12:05:00,82.35,82.72,82.34,82.64,182365.0,68.7741,69.0831,68.7658,69.0163,182365.0
2015-06-10 12:10:00,82.64,83.45,82.63,83.01,262494.0,69.0163,69.6928,69.008,69.3253,262494.0
2015-06-10 12:15:00,83.0,83.15,82.96,83.01,72257.0,69.317,69.4423,69.2836,69.3253,72257.0
2015-06-10 12:20:00,83.01,83.3,83.0,83.08,115938.0,69.3253,69.5675,69.317,69.3838,115938.0
2015-06-10 12:25:00,83.09,83.16,82.87,82.89,67644.0,69.3921,69.4506,69.2084,69.2251,67644.0
2015-06-10 12:30:00,82.88,83.04,82.8,83.03,82391.0,69.2168,69.3504,69.1499,69.342,82391.0
2015-06-10 12:35:00,83.01,83.2,82.9,83.18,95549.0,69.3253,69.484,69.2335,69.4673,95549.0
2015-06-10 12:40:00,83.18,83.3,83.08,83.27,116414.0,69.4673,69.5675,69.3838,69.5425,116414.0
2015-06-10 12:45:00,83.27,83.43,83.24,83.38,189315.0,69.5425,69.6761,69.5174,69.6343,189315.0
2015-06-10 12:50:00,83.38,83.45,83.37,83.43,82213.0,69.6343,69.6928,69.626,69.6761,82213.0
2015-06-10 12:55:00,83.43,83.44,83.36,83.43,60160.0,69.6761,69.6844,69.6176,69.6761,60160.0
2015-06-10 13:00:00,83.44,83.49,82.96,82.99,167082.0,69.6844,69.7262,69.2836,69.3086,167082.0
2015-06-10 13:05:00,82.98,82.99,82.66,82.69,88090.0,69.3003,69.3086,69.033,69.0581,88090.0
2015-06-10 13:10:00,82.69,82.71,82.43,82.44,94807.0,69.0581,69.0748,68.8409,68.8493,94807.0
2015-06-10 13:15:00,82.44,82.6,82.41,82.55,104463.0,68.8493,68.9829,68.8242,68.9412,104463.0
2015-06-10 13:20:00,82.55,82.56,82.41,82.43,84475.0,68.9412,68.9495,68.8242,68.8409,84475.0
2015-06-10 13:25:00,82.44,82.46,82.37,82.42,75775.0,68.8493,68.866,68.7908,68.8326,75775.0
2015-06-10 13:30:00,82.4,82.43,82.26,82.31,112054.0,68.8159,68.8409,68.699,68.7407,112054.0
2015-06-10 13:35:00,82.32,82.37,82.28,82.31,142510.0,68.7491,68.7908,68.7157,68.7407,142510.0
2015-06-10 13:40:00,82.31,82.31,82.13,82.14,74803.0,68.7407,68.7407,68.5904,68.5988,74803.0
2015-06-10 13:45:00,82.14,82.15,81.97,82.1,108781.0,68.5988,68.6071,68.4568,68.5653,108781.0
2015-06-10 13:50:00,82.09,82.18,82.03,82.12,105573.0,68.557,68.6322,68.5069,68.5821,105573.0
2015-06-10 13:55:00,82.11,82.22,82.11,82.21,85543.0,68.5737,68.6656,68.5737,68.6572,85543.0
2015-06-10 14:00:00,82.21,82.26,82.17,82.24,43840.0,68.6572,68.699,68.6238,68.6823,43840.0
2015-06-10 14:05:00,82.24,82.25,82.16,82.16,47226.0,68.6823,68.6906,68.6155,68.6155,47226.0
2015-06-10 14:10:00,82.17,82.22,82.13,82.18,54386.0,68.6238,68.6656,68.5904,68.6322,54386.0
2015-06-10 14:15:00,82.19,82.21,82.16,82.2,52565.0,68.6405,68.6572,68.6155,68.6489,52565.0
2015-06-10 14:20:00,82.2,82.21,82.12,82.17,44975.0,68.6489,68.6572,68.5821,68.6238,44975.0
2015-06-10 14:25:00,82.18,82.2,82.1,82.11,68753.0,68.6322,68.6489,68.5653,68.5737,68753.0
2015-06-10 14:30:00,82.1,82.21,82.09,82.13,66530.0,68.5653,68.6572,68.557,68.5904,66530.0
2015-06-10 14:35:00,82.14,82.21,82.13,82.17,42383.0,68.5988,68.6572,68.5904,68.6238,42383.0
2015-06-10 14:40:00,82.16,82.22,82.14,82.21,69505.0,68.6155,68.6656,68.5988,68.6572,69505.0
2015-06-10 14:45:00,82.22,82.23,82.18,82.2,81139.0,68.6656,68.6739,68.6322,68.6489,81139.0
2015-06-10 14:50:00,82.2,82.27,82.19,82.22,63472.0,68.6489,68.7073,68.6405,68.6656,63472.0
2015-06-10 14:55:00,82.23,82.24,82.19,82.24,72886.0,68.6739,68.6823,68.6405,68.6823,72886.0
2015-06-10 15:00:00,82.23,82.24,82.13,82.14,64734.0,68.6739,68.6823,68.5904,68.5988,64734.0
2015-06-10 15:05:00,82.14,82.21,82.14,82.2,81946.0,68.5988,68.6572,68.5988,68.6489,81946.0
2015-06-10 15:10:00,82.2,82.42,82.19,82.36,106311.0,68.6489,68.8326,68.6405,68.7825,106311.0
2015-06-10 15:15:00,82.36,82.44,82.32,82.43,87497.0,68.7825,68.8493,68.7491,68.8409,87497.0
2015-06-10 15:20:00,82.43,82.56,82.4,82.54,136329.0,68.8409,68.9495,68.8159,68.9328,136329.0
2015-06-10 15:25:00,82.54,82.61,82.5,82.57,87943.0,68.9328,68.9913,68.8994,68.9579,87943.0
2015-06-10 15:30:00,82.56,82.76,82.56,82.67,131215.0,68.9495,69.1165,68.9495,69.0414,131215.0
2015-06-10 15:35:00,82.67,82.81,82.6,82.76,124387.0,69.0414,69.1583,68.9829,69.1165,124387.0
2015-06-10 15:40:00,82.76,83.0,82.67,82.96,244263.0,69.1165,69.317,69.0414,69.2836,244263.0
2015-06-10 15:45:00,82.95,83.37,82.91,83.32,413048.0,69.2752,69.626,69.2418,69.5842,413048.0
2015-06-10 15:50:00,83.33,83.38,83.02,83.13,356114.0,69.5926,69.6343,69.3337,69.4255,356114.0
2015-06-10 15:55:00,83.14,83.29,83.01,83.16,627477.0,69.4339,69.5592,69.3253,69.4506,627477.0
2015-06-11 09:30:00,83.11,83.6,83.08,83.37,153751.0,69.4088,69.8181,69.3838,69.626,153751.0
2015-06-11 09:35:00,83.37,84.09,83.2,83.73,187805.0,69.626,70.2273,69.484,69.9266,187805.0
2015-06-11 09:40:00,83.8,83.88,83.55,83.66,221778.0,69.9851,70.0519,69.7763,69.8682,221778.0
2015-06-11 09:45:00,83.68,83.81,83.56,83.57,97397.0,69.8849,69.9934,69.7847,69.793,97397.0
2015-06-11 09:50:00,83.55,83.75,83.44,83.5,117499.0,69.7763,69.9433,69.6844,69.7346,117499.0
2015-06-11 09:55:00,83.51,83.53,83.27,83.33,100510.0,69.7429,69.7596,69.5425,69.5926,100510.0
2015-06-11 10:00:00,83.35,83.46,83.25,83.46,115167.0,69.6093,69.7011,69.5258,69.7011,115167.0
2015-06-11 10:05:00,83.46,83.87,83.44,83.65,125840.0,69.7011,70.0436,69.6844,69.8598,125840.0
2015-06-11 10:10:00,83.67,83.74,83.39,83.4,132996.0,69.8765,69.935,69.6427,69.651,132996.0
2015-06-11 10:15:00,83.43,83.68,83.37,83.67,136412.0,69.6761,69.8849,69.626,69.8765,136412.0
2015-06-11 10:20:00,83.68,83.91,83.63,83.63,114101.0,69.8849,70.077,69.8431,69.8431,114101.0
2015-06-11 10:25:00,83.61,83.7,83.55,83.6,54866.0,69.8264,69.9016,69.7763,69.8181,54866.0
2015-06-11 10:30:00,83.61,83.64,83.34,83.35,76919.0,69.8264,69.8515,69.6009,69.6093,76919.0
2015-06-11 10:35:00,83.35,83.52,83.28,83.51,189744.0,69.6093,69.7513,69.5508,69.7429,189744.0
2015-06-11 10:40:00,83.51,83.66,83.47,83.48,80975.0,69.7429,69.8682,69.7095,69.7178,80975.0
2015-06-11 10:45:00,83.48,83.66,83.47,83.65,50642.0,69.7178,69.8682,69.7095,69.8598,50642.0
2015-06-11 10:50:00,83.63,83.65,83.44,83.51,90267.0,69.8431,69.8598,69.6844,69.7429,90267.0
2015-06-11 10:55:00,83.52,83.54,83.44,83.52,192757.0,69.7513,69.768,69.6844,69.7513,192757.0
2015-06-11 11:00:00,83.52,83.65,83.51,83.53,57727.0,69.7513,69.8598,69.7429,69.7596,57727.0
2015-06-11 11:05:00,83.54,83.58,83.5,83.52,32063.0,69.768,69.8014,69.7346,69.7513,32063.0
2015-06-11 11:10:00,83.53,83.65,83.51,83.52,31288.0,69.7596,69.8598,69.7429,69.7513,31288.0
2015-06-11 11:15:00,83.51,83.63,83.47,83.48,41870.0,69.7429,69.8431,69.7095,69.7178,41870.0
2015-06-11 11:20:00,83.49,83.56,83.46,83.52,36537.0,69.7262,69.7847,69.7011,69.7513,36537.0
2015-06-11 11:25:00,83.54,83.61,83.52,83.52,31407.0,69.768,69.8264,69.7513,69.7513,31407.0
2015-06-11 11:30:00,83.5,83.63,83.47,83.52,103974.0,69.7346,69.8431,69.7095,69.7513,103974.0
2015-06-11 11:35:00,83.52,83.58,83.49,83.53,40383.0,69.7513,69.8014,69.7262,69.7596,40383.0
2015-06-11 11:40:00,83.53,83.67,83.49,83.62,180414.0,69.7596,69.8765,69.7262,69.8348,180414.0
2015-06-11 11:45:00,83.62,83.83,83.6,83.81,55521.0,69.8348,70.0101,69.8181,69.9934,55521.0
2015-06-11 11:50:00,83.82,83.86,83.74,83.74,80339.0,70.0018,70.0352,69.935,69.935,80339.0
2015-06-11 11:55:00,83.74,83.74,83.63,83.66,61023.0,69.935,69.935,69.8431,69.8682,61023.0
2015-06-11 12:00:00,83.66,83.72,83.6,83.7,88018.0,69.8682,69.9183,69.8181,69.9016,88018.0
2015-06-11 12:05:00,83.71,83.73,83.64,83.69,71885.0,69.9099,69.9266,69.8515,69.8932,71885.0
2015-06-11 12:10:00,83.67,83.69,83.64,83.67,43057.0,69.8765,69.8932,69.8515,69.8765,43057.0
2015-06-11 12:15:00,83.68,83.72,83.64,83.72,61677.0,69.8849,69.9183,69.8515,69.9183,61677.0
2015-06-11 12:20:00,83.71,83.75,83.67,83.71,38556.0,69.9099,69.9433,69.8765,69.9099,38556.0
2015-06-11 12:25:00,83.7,83.77,83.64,83.76,35438.0,69.9016,69.96,69.8515,69.9517,35438.0
2015-06-11 12:30:00,83.77,83.86,83.76,83.82,59150.0,69.96,70.0352,69.9517,70.0018,59150.0
2015-06-11 12:35:00,83.82,83.85,83.77,83.82,31568.0,70.0018,70.0269,69.96,70.0018,31568.0
2015-06-11 12:40:00,83.82,84.01,83.82,84.0,72969.0,70.0018,70.1605,70.0018,70.1521,72969.0
2015-06-11 12:45:00,84.01,84.01,83.85,83.86,34100.0,70.1605,70.1605,70.0269,70.0352,34100.0
2015-06-11 12:50:00,83.87,83.94,83.81,83.81,44306.0,70.0436,70.102,69.9934,69.9934,44306.0
2015-06-11 12:55:00,83.81,83.94,83.81,83.89,26765.0,69.9934,70.102,69.9934,70.0603,26765.0
2015-06-11 13:00:00,83.88,83.9,83.77,83.86,112124.0,70.0519,70.0686,69.96,70.0352,112124.0
2015-06-11 13:05:00,83.84,83.84,83.69,83.69,64969.0,70.0185,70.0185,69.8932,69.8932,64969.0
2015-06-11 13:10:00,83.7,83.84,83.69,83.81,55360.0,69.9016,70.0185,69.8932,69.9934,55360.0
2015-06-11 13:15:00,83.8,83.82,83.76,83.81,53590.0,69.9851,70.0018,69.9517,69.9934,53590.0
2015-06-11 13:20:00,83.81,83.85,83.77,83.81,57400.0,69.9934,70.0269,69.96,69.9934,57400.0
2015-06-11 13:25:00,83.81,83.91,83.81,83.87,136477.0,69.9934,70.077,69.9934,70.0436,136477.0
2015-06-11 13:30:00,83.86,84.0,83.86,83.97,92796.0,70.0352,70.1521,70.0352,70.1271,92796.0
2015-06-11 13:35:00,83.96,84.01,83.96,84.0,139349.0,70.1187,70.1605,70.1187,70.1521,139349.0
2015-06-11 13:40:00,84.0,84.07,83.97,84.06,74240.0,70.1521,70.2106,70.1271,70.2022,74240.0
2015-06-11 13:45:00,84.07,84.47,84.06,84.4,236655.0,70.2106,70.5446,70.2022,70.4862,236655.0
2015-06-11 13:50:00,84.41,84.66,84.36,84.44,149892.0,70.4945,70.7033,70.4528,70.5196,149892.0
2015-06-11 13:55:00,84.45,84.61,84.44,84.54,129804.0,70.5279,70.6616,70.5196,70.6031,129804.0
2015-06-11 14:00:00,84.55,84.76,84.55,84.76,152912.0,70.6115,70.7868,70.6115,70.7868,152912.0
2015-06-11 14:05:00,84.78,84.87,84.71,84.78,168726.0,70.8035,70.8787,70.7451,70.8035,168726.0
2015-06-11 14:10:00,84.78,84.88,84.73,84.84,198629.0,70.8035,70.887,70.7618,70.8536,198629.0
2015-06-11 14:15:00,84.83,85.19,84.83,85.12,244405.0,70.8453,71.1459,70.8453,71.0875,244405.0
2015-06-11 14:20:00,85.13,85.33,84.97,85.07,186680.0,71.0958,71.2629,70.9622,71.0457,186680.0
2015-06-11 14:25:00,85.1,85.61,85.1,85.55,210459.0,71.0708,71.4967,71.0708,71.4466,210459.0
2015-06-11 14:30:00,85.55,85.94,85.28,85.93,342292.0,71.4466,71.7723,71.2211,71.764,342292.0
2015-06-11 14:35:00,85.93,86.48,85.92,86.3,646183.0,71.764,72.2233,71.7556,72.073,646183.0
2015-06-11 14:40:00,86.3,86.92,86.29,86.57,480340.0,72.073,72.5907,72.0646,72.2984,480340.0
2015-06-11 14:45:00,86.53,87.24,86.1,86.8,482419.0,72.265,72.858,71.9059,72.4905,482419.0
2015-06-11 14:50:00,86.85,87.14,86.47,86.91,548225.0,72.5323,72.7745,72.2149,72.5824,548225.0
2015-06-11 14:55:00,86.93,87.24,86.43,87.13,434783.0,72.5991,72.858,72.1815,72.7661,434783.0
2015-06-11 15:00:00,87.13,87.19,86.51,86.65,416998.0,72.7661,72.8162,72.2483,72.3653,416998.0
2015-06-11 15:05:00,86.65,86.74,86.1,86.22,480228.0,72.3653,72.4404,71.9059,72.0061,480228.0
2015-06-11 15:10:00,86.24,86.75,86.1,86.54,369373.0,72.0228,72.4488,71.9059,72.2734,369373.0
2015-06-11 15:15:00,86.53,86.62,86.16,86.16,279126.0,72.265,72.3402,71.956,71.956,279126.0
2015-06-11 15:20:00,86.18,86.31,86.04,86.1,282677.0,71.9727,72.0813,71.8558,71.9059,282677.0
2015-06-11 15:25:00,86.11,86.43,85.75,86.3,548233.0,71.9143,72.1815,71.6136,72.073,548233.0
2015-06-11 15:30:00,86.24,86.51,86.13,86.43,454350.0,72.0228,72.2483,71.931,72.1815,454350.0
2015-06-11 15:35:00,86.42,86.48,86.1,86.38,505548.0,72.1732,72.2233,71.9059,72.1398,505548.0
2015-06-11 15:40:00,86.38,86.74,86.19,86.55,461675.0,72.1398,72.4404,71.9811,72.2817,461675.0
2015-06-11 15:45:00,86.53,86.94,86.46,86.84,533628.0,72.265,72.6074,72.2066,72.5239,533628.0
2015-06-11 15:50:00,86.83,87.05,86.68,86.91,1068371.0,72.5156,72.6993,72.3903,72.5824,1068371.0
2015-06-11 15:55:00,86.91,86.96,86.52,86.63,917843.0,72.5824,72.6242,72.2567,72.3486,917843.0
2015-06-12 09:30:00,85.89,86.0,85.17,85.28,571935.0,71.7305,71.8224,71.1292,71.2211,571935.0
2015-06-12 09:35:00,85.28,85.3,84.53,84.73,390272.0,71.2211,71.2378,70.5947,70.7618,390272.0
2015-06-12 09:40:00,84.73,85.06,84.55,84.96,241713.0,70.7618,71.0374,70.6115,70.9539,241713.0
2015-06-12 09:45:00,84.95,85.01,84.63,84.69,142882.0,70.9455,70.9956,70.6783,70.7284,142882.0
2015-06-12 09:50:00,84.67,84.88,84.6,84.74,161809.0,70.7117,70.887,70.6532,70.7701,161809.0
2015-06-12 09:55:00,84.74,84.79,84.6,84.65,128109.0,70.7701,70.8119,70.6532,70.695,128109.0
2015-06-12 10:00:00,84.65,84.65,84.32,84.5,422712.0,70.695,70.695,70.4194,70.5697,422712.0
2015-06-12 10:05:00,84.5,84.7,84.36,84.55,131252.0,70.5697,70.7367,70.4528,70.6115,131252.0
2015-06-12 10:10:00,84.54,84.6,84.38,84.45,123273.0,70.6031,70.6532,70.4695,70.5279,123273.0
2015-06-12 10:15:00,84.45,84.49,84.12,84.22,228492.0,70.5279,70.5613,70.2523,70.3359,228492.0
2015-06-12 10:20:00,84.2,84.2,83.84,83.85,285081.0,70.3192,70.3192,70.0185,70.0269,285081.0
2015-06-12 10:25:00,83.84,84.14,83.84,83.97,100331.0,70.0185,70.269,70.0185,70.1271,100331.0
2015-06-12 10:30:00,83.97,84.01,83.86,83.88,133517.0,70.1271,70.1605,70.0352,70.0519,133517.0
2015-06-12 10:35:00,83.88,84.75,83.86,84.54,338908.0,70.0519,70.7785,70.0352,70.6031,338908.0
2015-06-12 10:40:00,84.47,84.49,84.23,84.45,92195.0,70.5446,70.5613,70.3442,70.5279,92195.0
2015-06-12 10:45:00,84.4,84.45,84.04,84.08,101152.0,70.4862,70.5279,70.1855,70.2189,101152.0
2015-06-12 10:50:00,84.07,84.17,84.05,84.15,74804.0,70.2106,70.2941,70.1939,70.2774,74804.0
2015-06-12 10:55:00,84.15,84.15,83.98,84.05,65364.0,70.2774,70.2774,70.1354,70.1939,65364.0
2015-06-12 11:00:00,84.04,84.06,83.96,84.02,71978.0,70.1855,70.2022,70.1187,70.1688,71978.0
2015-06-12 11:05:00,84.03,84.45,84.03,84.2,190156.0,70.1772,70.5279,70.1772,70.3192,190156.0
2015-06-12 11:10:00,84.19,84.4,84.14,84.35,104680.0,70.3108,70.4862,70.269,70.4444,104680.0
2015-06-12 11:15:00,84.35,84.39,84.16,84.31,54551.0,70.4444,70.4778,70.2857,70.411,54551.0
2015-06-12 11:20:00,84.31,84.46,84.25,84.35,305865.0,70.411,70.5363,70.3609,70.4444,305865.0
2015-06-12 11:25:00,84.34,84.4,84.32,84.34,107062.0,70.4361,70.4862,70.4194,70.4361,107062.0
2015-06-12 11:30:00,84.35,84.49,84.35,84.48,116576.0,70.4444,70.5613,70.4444,70.553,116576.0
2015-06-12 11:35:00,84.45,84.55,84.43,84.53,32998.0,70.5279,70.6115,70.5112,70.5947,32998.0
2015-06-12 11:40:00,84.54,84.66,84.46,84.47,77989.0,70.6031,70.7033,70.5363,70.5446,77989.0
2015-06-12 11:45:00,84.46,84.49,84.33,84.47,83589.0,70.5363,70.5613,70.4277,70.5446,83589.0
2015-06-12 11:50:00,84.47,84.53,84.39,84.45,38967.0,70.5446,70.5947,70.4778,70.5279,38967.0
2015-06-12 11:55:00,84.45,84.46,84.28,84.28,41290.0,70.5279,70.5363,70.386,70.386,41290.0
2015-06-12 12:00:00,84.28,84.43,84.26,84.42,62024.0,70.386,70.5112,70.3693,70.5029,62024.0
2015-06-12 12:05:00,84.42,84.48,84.38,84.44,20214.0,70.5029,70.553,70.4695,70.5196,20214.0
2015-06-12 12:10:00,84.41,84.44,84.36,84.37,38056.0,70.4945,70.5196,70.4528,70.4611,38056.0
2015-06-12 12:15:00,84.37,84.43,84.28,84.42,33085.0,70.4611,70.5112,70.386,70.5029,33085.0
2015-06-12 12:20:00,84.42,84.52,84.37,84.45,35127.0,70.5029,70.5864,70.4611,70.5279,35127.0
2015-06-12 12:25:00,84.45,84.5,84.41,84.44,28116.0,70.5279,70.5697,70.4945,70.5196,28116.0
2015-06-12 12:30:00,84.45,84.45,84.31,84.37,46390.0,70.5279,70.5279,70.411,70.4611,46390.0
2015-06-12 12:35:00,84.38,84.44,84.32,84.43,78354.0,70.4695,70.5196,70.4194,70.5112,78354.0
2015-06-12 12:40:00,84.43,84.49,84.36,84.37,41834.0,70.5112,70.5613,70.4528,70.4611,41834.0
2015-06-12 12:45:00,84.37,84.41,84.33,84.4,30857.0,70.4611,70.4945,70.4277,70.4862,30857.0
2015-06-12 12:50:00,84.4,84.41,84.29,84.32,47070.0,70.4862,70.4945,70.3943,70.4194,47070.0
2015-06-12 12:55:00,84.31,84.35,84.31,84.33,42635.0,70.411,70.4444,70.411,70.4277,42635.0
2015-06-12 13:00:00,84.34,84.36,84.29,84.32,56264.0,70.4361,70.4528,70.3943,70.4194,56264.0
2015-06-12 13:05:00,84.33,84.36,84.26,84.26,50334.0,70.4277,70.4528,70.3693,70.3693,50334.0
2015-06-12 13:10:00,84.26,84.35,84.26,84.35,22941.0,70.3693,70.4444,70.3693,70.4444,22941.0
2015-06-12 13:15:00,84.34,84.35,84.26,84.33,45149.0,70.4361,70.4444,70.3693,70.4277,45149.0
2015-06-12 13:20:00,84.32,84.37,84.32,84.32,23342.0,70.4194,70.4611,70.4194,70.4194,23342.0
2015-06-12 13:25:00,84.31,84.33,84.27,84.32,50275.0,70.411,70.4277,70.3776,70.4194,50275.0
2015-06-12 13:30:00,84.32,84.34,84.29,84.3,76523.0,70.4194,70.4361,70.3943,70.4027,76523.0
2015-06-12 13:35:00,84.3,84.42,84.29,84.42,80520.0,70.4027,70.5029,70.3943,70.5029,80520.0
2015-06-12 13:40:00,84.42,84.45,84.27,84.28,81995.0,70.5029,70.5279,70.3776,70.386,81995.0
2015-06-12 13:45:00,84.27,84.3,84.17,84.25,67590.0,70.3776,70.4027,70.2941,70.3609,67590.0
2015-06-12 13:50:00,84.25,84.33,84.25,84.29,59193.0,70.3609,70.4277,70.3609,70.3943,59193.0
2015-06-12 13:55:00,84.29,84.3,84.26,84.3,30144.0,70.3943,70.4027,70.3693,70.4027,30144.0
2015-06-12 14:00:00,84.3,84.3,84.13,84.15,108423.0,70.4027,70.4027,70.2607,70.2774,108423.0
2015-06-12 14:05:00,84.15,84.15,84.07,84.08,63156.0,70.2774,70.2774,70.2106,70.2189,63156.0
2015-06-12 14:10:00,84.08,84.09,84.03,84.04,132438.0,70.2189,70.2273,70.1772,70.1855,132438.0
2015-06-12 14:15:00,84.04,84.06,83.94,84.0,71545.0,70.1855,70.2022,70.102,70.1521,71545.0
2015-06-12 14:20:00,83.99,84.03,83.87,83.93,89680.0,70.1438,70.1772,70.0436,70.0937,89680.0
2015-06-12 14:25:00,83.93,83.94,83.81,83.86,86687.0,70.0937,70.102,69.9934,70.0352,86687.0
2015-06-12 14:30:00,83.85,84.15,83.09,83.86,720694.0,70.0269,70.2774,69.3921,70.0352,720694.0
2015-06-12 14:35:00,83.82,83.99,83.5,83.85,275267.0,70.0018,70.1438,69.7346,70.0269,275267.0
2015-06-12 14:40:00,83.86,84.17,83.79,84.07,312269.0,70.0352,70.2941,69.9767,70.2106,312269.0
2015-06-12 14:45:00,84.08,84.15,83.84,83.87,150847.0,70.2189,70.2774,70.0185,70.0436,150847.0
2015-06-12 14:50:00,83.86,84.14,83.81,84.1,211639.0,70.0352,70.269,69.9934,70.2356,211639.0
2015-06-12 14:55:00,84.11,84.33,83.94,84.01,241900.0,70.244,70.4277,70.102,70.1605,241900.0
2015-06-12 15:00:00,84.0,84.01,83.84,83.97,131237.0,70.1521,70.1605,70.0185,70.1271,131237.0
2015-06-12 15:05:00,83.97,84.0,83.88,83.97,83856.0,70.1271,70.1521,70.0519,70.1271,83856.0
2015-06-12 15:10:00,83.96,84.13,83.95,84.11,231189.0,70.1187,70.2607,70.1104,70.244,231189.0
2015-06-12 15:15:00,84.11,84.12,83.93,83.95,249441.0,70.244,70.2523,70.0937,70.1104,249441.0
2015-06-12 15:20:00,83.95,83.96,83.73,83.81,316687.0,70.1104,70.1187,69.9266,69.9934,316687.0
2015-06-12 15:25:00,83.81,83.98,83.78,83.94,197377.0,69.9934,70.1354,69.9684,70.102,197377.0
2015-06-12 15:30:00,83.94,84.28,83.93,84.21,217775.0,70.102,70.386,70.0937,70.3275,217775.0
2015-06-12 15:35:00,84.22,84.27,84.16,84.22,238813.0,70.3359,70.3776,70.2857,70.3359,238813.0
2015-06-12 15:40:00,84.21,84.22,84.08,84.12,200495.0,70.3275,70.3359,70.2189,70.2523,200495.0
2015-06-12 15:45:00,84.11,84.18,84.09,84.15,203254.0,70.244,70.3024,70.2273,70.2774,203254.0
2015-06-12 15:50:00,84.15,84.19,84.09,84.19,335418.0,70.2774,70.3108,70.2273,70.3108,335418.0
2015-06-12 15:55:00,84.19,84.28,84.15,84.2,496331.0,70.3108,70.386,70.2774,70.3192,496331.0
2015-06-15 09:30:00,83.57,83.62,83.09,83.39,177104.0,69.793,69.8348,69.3921,69.6427,177104.0
2015-06-15 09:35:00,83.39,83.85,83.34,83.82,95076.0,69.6427,70.0269,69.6009,70.0018,95076.0
2015-06-15 09:40:00,83.89,84.13,83.86,84.04,80062.0,70.0603,70.2607,70.0352,70.1855,80062.0
2015-06-15 09:45:00,84.06,84.12,83.93,84.05,49977.0,70.2022,70.2523,70.0937,70.1939,49977.0
2015-06-15 09:50:00,84.06,84.22,83.83,84.19,93988.0,70.2022,70.3359,70.0101,70.3108,93988.0
2015-06-15 09:55:00,84.19,84.32,83.86,84.01,97747.0,70.3108,70.4194,70.0352,70.1605,97747.0
2015-06-15 10:00:00,84.01,84.1,83.87,84.1,115614.0,70.1605,70.2356,70.0436,70.2356,115614.0
2015-06-15 10:05:00,84.1,84.19,83.88,84.15,77780.0,70.2356,70.3108,70.0519,70.2774,77780.0
2015-06-15 10:10:00,84.12,84.3,84.1,84.3,35040.0,70.2523,70.4027,70.2356,70.4027,35040.0
2015-06-15 10:15:00,84.3,84.45,84.18,84.18,68899.0,70.4027,70.5279,70.3024,70.3024,68899.0
2015-06-15 10:20:00,84.18,84.32,84.08,84.08,58127.0,70.3024,70.4194,70.2189,70.2189,58127.0
2015-06-15 10:25:00,84.08,84.35,84.06,84.25,43739.0,70.2189,70.4444,70.2022,70.3609,43739.0
2015-06-15 10:30:00,84.24,84.25,84.0,84.04,52906.0,70.3526,70.3609,70.1521,70.1855,52906.0
2015-06-15 10:35:00,84.04,84.19,84.0,84.15,66075.0,70.1855,70.3108,70.1521,70.2774,66075.0
2015-06-15 10:40:00,84.14,84.26,84.1,84.11,52745.0,70.269,70.3693,70.2356,70.244,52745.0
2015-06-15 10:45:00,84.11,84.23,84.1,84.13,39739.0,70.244,70.3442,70.2356,70.2607,39739.0
2015-06-15 10:50:00,84.13,84.17,84.1,84.15,54489.0,70.2607,70.2941,70.2356,70.2774,54489.0
2015-06-15 10:55:00,84.13,84.15,84.07,84.11,41409.0,70.2607,70.2774,70.2106,70.244,41409.0
2015-06-15 11:00:00,84.12,84.34,84.12,84.22,41023.0,70.2523,70.4361,70.2523,70.3359,41023.0
2015-06-15 11:05:00,84.23,84.24,84.15,84.21,36138.0,70.3442,70.3526,70.2774,70.3275,36138.0
2015-06-15 11:10:00,84.21,84.35,84.15,84.18,23431.0,70.3275,70.4444,70.2774,70.3024,23431.0
2015-06-15 11:15:00,84.17,84.2,84.12,84.13,25961.0,70.2941,70.3192,70.2523,70.2607,25961.0
2015-06-15 11:20:00,84.14,84.14,84.0,84.02,29025.0,70.269,70.269,70.1521,70.1688,29025.0
2015-06-15 11:25:00,84.01,84.02,83.96,84.01,63780.0,70.1605,70.1688,70.1187,70.1605,63780.0
2015-06-15 11:30:00,84.01,84.14,84.01,84.07,39925.0,70.1605,70.269,70.1605,70.2106,39925.0
2015-06-15 11:35:00,84.06,84.13,84.04,84.12,23649.0,70.2022,70.2607,70.1855,70.2523,23649.0
2015-06-15 11:40:00,84.11,84.13,84.06,84.12,35255.0,70.244,70.2607,70.2022,70.2523,35255.0
2015-06-15 11:45:00,84.11,84.27,84.06,84.27,174281.0,70.244,70.3776,70.2022,70.3776,174281.0
2015-06-15 11:50:00,84.28,84.34,84.26,84.32,25280.0,70.386,70.4361,70.3693,70.4194,25280.0
2015-06-15 11:55:00,84.29,84.3,84.1,84.17,32868.0,70.3943,70.4027,70.2356,70.2941,32868.0
2015-06-15 12:00:00,84.17,84.52,84.17,84.48,76881.0,70.2941,70.5864,70.2941,70.553,76881.0
2015-06-15 12:05:00,84.47,84.5,84.43,84.44,34090.0,70.5446,70.5697,70.5112,70.5196,34090.0
2015-06-15 12:10:00,84.45,84.61,84.33,84.59,47716.0,70.5279,70.6616,70.4277,70.6449,47716.0
2015-06-15 12:15:00,84.58,84.58,84.49,84.55,23665.0,70.6365,70.6365,70.5613,70.6115,23665.0
2015-06-15 12:20:00,84.54,84.58,84.42,84.44,36246.0,70.6031,70.6365,70.5029,70.5196,36246.0
2015-06-15 12:25:00,84.45,84.45,84.34,84.35,30216.0,70.5279,70.5279,70.4361,70.4444,30216.0
2015-06-15 12:30:00,84.36,84.39,84.29,84.33,24439.0,70.4528,70.4778,70.3943,70.4277,24439.0
2015-06-15 12:35:00,84.32,84.33,84.19,84.23,32153.0,70.4194,70.4277,70.3108,70.3442,32153.0
2015-06-15 12:40:00,84.21,84.21,84.1,84.18,45485.0,70.3275,70.3275,70.2356,70.3024,45485.0
2015-06-15 12:45:00,84.18,84.2,84.05,84.07,65928.0,70.3024,70.3192,70.1939,70.2106,65928.0
2015-06-15 12:50:00,84.06,84.23,84.04,84.22,84665.0,70.2022,70.3442,70.1855,70.3359,84665.0
2015-06-15 12:55:00,84.23,84.23,84.14,84.21,19288.0,70.3442,70.3442,70.269,70.3275,19288.0
2015-06-15 13:00:00,84.21,84.21,84.16,84.21,18841.0,70.3275,70.3275,70.2857,70.3275,18841.0
2015-06-15 13:05:00,84.21,84.22,84.16,84.2,25919.0,70.3275,70.3359,70.2857,70.3192,25919.0
2015-06-15 13:10:00,84.18,84.2,84.16,84.17,26018.0,70.3024,70.3192,70.2857,70.2941,26018.0
2015-06-15 13:15:00,84.18,84.23,84.18,84.22,29214.0,70.3024,70.3442,70.3024,70.3359,29214.0
2015-06-15 13:20:00,84.22,84.22,84.12,84.17,33959.0,70.3359,70.3359,70.2523,70.2941,33959.0
2015-06-15 13:25:00,84.17,84.18,84.05,84.05,67447.0,70.2941,70.3024,70.1939,70.1939,67447.0
2015-06-15 13:30:00,84.05,84.05,83.99,84.0,52541.0,70.1939,70.1939,70.1438,70.1521,52541.0
2015-06-15 13:35:00,84.0,84.03,84.0,84.01,24283.0,70.1521,70.1772,70.1521,70.1605,24283.0
2015-06-15 13:40:00,84.01,84.03,83.91,84.0,60174.0,70.1605,70.1772,70.077,70.1521,60174.0
2015-06-15 13:45:00,84.0,84.04,83.95,84.04,75265.0,70.1521,70.1855,70.1104,70.1855,75265.0
2015-06-15 13:50:00,84.05,84.17,83.85,83.91,92940.0,70.1939,70.2941,70.0269,70.077,92940.0
2015-06-15 13:55:00,83.9,84.04,83.89,84.02,40828.0,70.0686,70.1855,70.0603,70.1688,40828.0
2015-06-15 14:00:00,84.03,84.06,83.98,84.05,25213.0,70.1772,70.2022,70.1354,70.1939,25213.0
2015-06-15 14:05:00,84.05,84.11,84.03,84.07,30523.0,70.1939,70.244,70.1772,70.2106,30523.0
2015-06-15 14:10:00,84.06,84.08,84.01,84.01,19049.0,70.2022,70.2189,70.1605,70.1605,19049.0
2015-06-15 14:15:00,84.01,84.07,83.99,84.05,29691.0,70.1605,70.2106,70.1438,70.1939,29691.0
2015-06-15 14:20:00,84.05,84.09,84.02,84.07,23197.0,70.1939,70.2273,70.1688,70.2106,23197.0
2015-06-15 14:25:00,84.06,84.11,84.0,84.05,47096.0,70.2022,70.244,70.1521,70.1939,47096.0
2015-06-15 14:30:00,84.06,84.17,84.05,84.14,53021.0,70.2022,70.2941,70.1939,70.269,53021.0
2015-06-15 14:35:00,84.14,84.15,84.1,84.12,47329.0,70.269,70.2774,70.2356,70.2523,47329.0
2015-06-15 14:40:00,84.12,84.13,84.03,84.09,54535.0,70.2523,70.2607,70.1772,70.2273,54535.0
2015-06-15 14:45:00,84.08,84.12,84.06,84.07,21970.0,70.2189,70.2523,70.2022,70.2106,21970.0
2015-06-15 14:50:00,84.06,84.08,83.97,84.01,30728.0,70.2022,70.2189,70.1271,70.1605,30728.0
2015-06-15 14:55:00,83.99,84.1,83.96,84.09,67924.0,70.1438,70.2356,70.1187,70.2273,67924.0
2015-06-15 15:00:00,84.09,84.1,84.01,84.01,36773.0,70.2273,70.2356,70.1605,70.1605,36773.0
2015-06-15 15:05:00,84.01,84.04,83.98,84.01,44195.0,70.1605,70.1855,70.1354,70.1605,44195.0
2015-06-15 15:10:00,84.0,84.05,83.98,84.04,47826.0,70.1521,70.1939,70.1354,70.1855,47826.0
2015-06-15 15:15:00,84.05,84.05,83.98,83.99,44385.0,70.1939,70.1939,70.1354,70.1438,44385.0
2015-06-15 15:20:00,83.99,84.05,83.99,84.01,57437.0,70.1438,70.1939,70.1438,70.1605,57437.0
2015-06-15 15:25:00,84.01,84.07,84.01,84.07,49168.0,70.1605,70.2106,70.1605,70.2106,49168.0
2015-06-15 15:30:00,84.06,84.08,84.03,84.05,63111.0,70.2022,70.2189,70.1772,70.1939,63111.0
2015-06-15 15:35:00,84.06,84.09,84.04,84.09,106566.0,70.2022,70.2273,70.1855,70.2273,106566.0
2015-06-15 15:40:00,84.09,84.23,84.07,84.18,130077.0,70.2273,70.3442,70.2106,70.3024,130077.0
2015-06-15 15:45:00,84.17,84.2,84.14,84.16,102925.0,70.2941,70.3192,70.269,70.2857,102925.0
2015-06-15 15:50:00,84.15,84.17,84.12,84.13,108768.0,70.2774,70.2941,70.2523,70.2607,108768.0
2015-06-15 15:55:00,84.13,84.19,84.01,84.13,480033.0,70.2607,70.3108,70.1605,70.2607,480033.0
2015-06-16 09:30:00,83.91,84.42,83.79,84.31,257001.0,70.077,70.5029,69.9767,70.411,257001.0
2015-06-16 09:35:00,84.36,84.9,84.3,84.82,92318.0,70.4528,70.9038,70.4027,70.8369,92318.0
2015-06-16 09:40:00,84.86,85.32,84.72,85.18,140063.0,70.8703,71.2545,70.7534,71.1376,140063.0
2015-06-16 09:45:00,85.18,85.3,84.61,84.64,213274.0,71.1376,71.2378,70.6616,70.6866,213274.0
2015-06-16 09:50:00,84.64,84.64,84.12,84.17,253162.0,70.6866,70.6866,70.2523,70.2941,253162.0
2015-06-16 09:55:00,84.18,84.52,84.17,84.31,123019.0,70.3024,70.5864,70.2941,70.411,123019.0
2015-06-16 10:00:00,84.28,84.3,83.97,84.07,72987.0,70.386,70.4027,70.1271,70.2106,72987.0
2015-06-16 10:05:00,84.1,84.21,83.81,83.83,88956.0,70.2356,70.3275,69.9934,70.0101,88956.0
2015-06-16 10:10:00,83.83,83.84,83.63,83.77,103192.0,70.0101,70.0185,69.8431,69.96,103192.0
2015-06-16 10:15:00,83.77,84.1,83.71,84.07,78956.0,69.96,70.2356,69.9099,70.2106,78956.0
2015-06-16 10:20:00,84.07,84.12,83.89,84.09,46789.0,70.2106,70.2523,70.0603,70.2273,46789.0
2015-06-16 10:25:00,84.09,84.24,84.05,84.13,36420.0,70.2273,70.3526,70.1939,70.2607,36420.0
2015-06-16 10:30:00,84.12,84.23,84.05,84.07,33607.0,70.2523,70.3442,70.1939,70.2106,33607.0
2015-06-16 10:35:00,84.06,84.19,84.06,84.15,43615.0,70.2022,70.3108,70.2022,70.2774,43615.0
2015-06-16 10:40:00,84.15,84.35,84.14,84.19,37437.0,70.2774,70.4444,70.269,70.3108,37437.0
2015-06-16 10:45:00,84.2,84.21,84.1,84.12,67490.0,70.3192,70.3275,70.2356,70.2523,67490.0
2015-06-16 10:50:00,84.12,84.13,83.96,84.0,55009.0,70.2523,70.2607,70.1187,70.1521,55009.0
2015-06-16 10:55:00,84.0,84.08,83.89,84.04,72635.0,70.1521,70.2189,70.0603,70.1855,72635.0
2015-06-16 11:00:00,84.03,84.14,83.97,84.1,37331.0,70.1772,70.269,70.1271,70.2356,37331.0
2015-06-16 11:05:00,84.1,84.25,84.07,84.17,37684.0,70.2356,70.3609,70.2106,70.2941,37684.0
2015-06-16 11:10:00,84.17,84.37,84.16,84.33,54081.0,70.2941,70.4611,70.2857,70.4277,54081.0
2015-06-16 11:15:00,84.36,84.44,84.24,84.3,33260.0,70.4528,70.5196,70.3526,70.4027,33260.0
2015-06-16 11:20:00,84.3,84.5,84.3,84.41,83628.0,70.4027,70.5697,70.4027,70.4945,83628.0
2015-06-16 11:25:00,84.42,84.49,84.4,84.43,39492.0,70.5029,70.5613,70.4862,70.5112,39492.0
2015-06-16 11:30:00,84.42,84.46,84.36,84.45,66550.0,70.5029,70.5363,70.4528,70.5279,66550.0
2015-06-16 11:35:00,84.46,84.49,84.43,84.44,104550.0,70.5363,70.5613,70.5112,70.5196,104550.0
2015-06-16 11:40:00,84.45,84.55,84.44,84.49,63696.0,70.5279,70.6115,70.5196,70.5613,63696.0
2015-06-16 11:45:00,84.5,84.53,84.47,84.5,34872.0,70.5697,70.5947,70.5446,70.5697,34872.0
2015-06-16 11:50:00,84.5,84.53,84.47,84.48,20946.0,70.5697,70.5947,70.5446,70.553,20946.0
2015-06-16 11:55:00,84.48,84.48,84.29,84.37,57165.0,70.553,70.553,70.3943,70.4611,57165.0
2015-06-16 12:00:00,84.36,84.58,84.33,84.57,60295.0,70.4528,70.6365,70.4277,70.6282,60295.0
2015-06-16 12:05:00,84.58,84.62,84.54,84.55,35867.0,70.6365,70.6699,70.6031,70.6115,35867.0
2015-06-16 12:10:00,84.54,84.63,84.54,84.59,56988.0,70.6031,70.6783,70.6031,70.6449,56988.0
2015-06-16 12:15:00,84.59,84.6,84.44,84.49,22342.0,70.6449,70.6532,70.5196,70.5613,22342.0
2015-06-16 12:20:00,84.49,84.59,84.48,84.58,20456.0,70.5613,70.6449,70.553,70.6365,20456.0
2015-06-16 12:25:00,84.58,84.59,84.52,84.55,14070.0,70.6365,70.6449,70.5864,70.6115,14070.0
2015-06-16 12:30:00,84.54,84.65,84.52,84.62,33743.0,70.6031,70.695,70.5864,70.6699,33743.0
2015-06-16 12:35:00,84.61,84.71,84.61,84.7,19336.0,70.6616,70.7451,70.6616,70.7367,19336.0
2015-06-16 12:40:00,84.7,84.72,84.63,84.7,31393.0,70.7367,70.7534,70.6783,70.7367,31393.0
2015-06-16 12:45:00,84.69,84.74,84.64,84.66,34268.0,70.7284,70.7701,70.6866,70.7033,34268.0
2015-06-16 12:50:00,84.66,84.72,84.62,84.69,27016.0,70.7033,70.7534,70.6699,70.7284,27016.0
2015-06-16 12:55:00,84.69,84.72,84.67,84.7,17416.0,70.7284,70.7534,70.7117,70.7367,17416.0
2015-06-16 13:00:00,84.7,84.75,84.68,84.72,45586.0,70.7367,70.7785,70.72,70.7534,45586.0
2015-06-16 13:05:00,84.72,84.72,84.64,84.7,20293.0,70.7534,70.7534,70.6866,70.7367,20293.0
2015-06-16 13:10:00,84.71,84.77,84.66,84.77,29771.0,70.7451,70.7952,70.7033,70.7952,29771.0
2015-06-16 13:15:00,84.76,84.82,84.74,84.77,26782.0,70.7868,70.8369,70.7701,70.7952,26782.0
2015-06-16 13:20:00,84.77,84.81,84.75,84.78,34212.0,70.7952,70.8286,70.7785,70.8035,34212.0
2015-06-16 13:25:00,84.79,84.82,84.78,84.8,32942.0,70.8119,70.8369,70.8035,70.8202,32942.0
2015-06-16 13:30:00,84.79,84.8,84.67,84.74,51667.0,70.8119,70.8202,70.7117,70.7701,51667.0
2015-06-16 13:35:00,84.73,84.75,84.66,84.7,33665.0,70.7618,70.7785,70.7033,70.7367,33665.0
2015-06-16 13:40:00,84.69,84.72,84.68,84.69,32967.0,70.7284,70.7534,70.72,70.7284,32967.0
2015-06-16 13:45:00,84.7,84.77,84.69,84.76,49147.0,70.7367,70.7952,70.7284,70.7868,49147.0
2015-06-16 13:50:00,84.76,84.76,84.72,84.75,42736.0,70.7868,70.7868,70.7534,70.7785,42736.0
2015-06-16 13:55:00,84.75,84.78,84.69,84.7,96799.0,70.7785,70.8035,70.7284,70.7367,96799.0
2015-06-16 14:00:00,84.71,84.75,84.66,84.7,97336.0,70.7451,70.7785,70.7033,70.7367,97336.0
2015-06-16 14:05:00,84.71,84.74,84.69,84.74,28077.0,70.7451,70.7701,70.7284,70.7701,28077.0
2015-06-16 14:10:00,84.73,84.74,84.57,84.58,32975.0,70.7618,70.7701,70.6282,70.6365,32975.0
2015-06-16 14:15:00,84.57,84.58,84.44,84.47,35966.0,70.6282,70.6365,70.5196,70.5446,35966.0
2015-06-16 14:20:00,84.47,84.5,84.42,84.47,36820.0,70.5446,70.5697,70.5029,70.5446,36820.0
2015-06-16 14:25:00,84.47,84.58,84.47,84.58,31379.0,70.5446,70.6365,70.5446,70.6365,31379.0
2015-06-16 14:30:00,84.58,84.63,84.56,84.61,42021.0,70.6365,70.6783,70.6198,70.6616,42021.0
2015-06-16 14:35:00,84.61,84.61,84.54,84.56,22237.0,70.6616,70.6616,70.6031,70.6198,22237.0
2015-06-16 14:40:00,84.56,84.58,84.53,84.56,36087.0,70.6198,70.6365,70.5947,70.6198,36087.0
2015-06-16 14:45:00,84.55,84.57,84.54,84.56,25874.0,70.6115,70.6282,70.6031,70.6198,25874.0
2015-06-16 14:50:00,84.57,84.6,84.55,84.58,38384.0,70.6282,70.6532,70.6115,70.6365,38384.0
2015-06-16 14:55:00,84.58,84.63,84.56,84.59,47877.0,70.6365,70.6783,70.6198,70.6449,47877.0
2015-06-16 15:00:00,84.6,84.61,84.56,84.59,45948.0,70.6532,70.6616,70.6198,70.6449,45948.0
2015-06-16 15:05:00,84.59,84.6,84.55,84.56,42020.0,70.6449,70.6532,70.6115,70.6198,42020.0
2015-06-16 15:10:00,84.56,84.59,84.5,84.51,53323.0,70.6198,70.6449,70.5697,70.578,53323.0
2015-06-16 15:15:00,84.5,84.51,84.46,84.48,62968.0,70.5697,70.578,70.5363,70.553,62968.0
2015-06-16 15:20:00,84.48,84.59,84.48,84.59,78267.0,70.553,70.6449,70.553,70.6449,78267.0
2015-06-16 15:25:00,84.59,84.66,84.56,84.66,87397.0,70.6449,70.7033,70.6198,70.7033,87397.0
2015-06-16 15:30:00,84.66,84.82,84.66,84.78,90232.0,70.7033,70.8369,70.7033,70.8035,90232.0
2015-06-16 15:35:00,84.79,84.85,84.78,84.84,88005.0,70.8119,70.862,70.8035,70.8536,88005.0
2015-06-16 15:40:00,84.83,84.84,84.64,84.65,90494.0,70.8453,70.8536,70.6866,70.695,90494.0
2015-06-16 15:45:00,84.64,84.82,84.6,84.8,172380.0,70.6866,70.8369,70.6532,70.8202,172380.0
2015-06-16 15:50:00,84.8,84.8,84.75,84.78,200082.0,70.8202,70.8202,70.7785,70.8035,200082.0
2015-06-16 15:55:00,84.78,84.85,84.71,84.8,226680.0,70.8035,70.862,70.7451,70.8202,226680.0
2015-06-17 09:30:00,84.68,84.68,83.42,83.45,276511.0,70.72,70.72,69.6677,69.6928,276511.0
2015-06-17 09:35:00,83.44,83.92,83.43,83.75,143627.0,69.6844,70.0853,69.6761,69.9433,143627.0
2015-06-17 09:40:00,83.75,84.29,83.75,84.18,97197.0,69.9433,70.3943,69.9433,70.3024,97197.0
2015-06-17 09:45:00,84.17,84.21,83.92,84.04,86053.0,70.2941,70.3275,70.0853,70.1855,86053.0
2015-06-17 09:50:00,84.04,84.05,83.83,83.86,106037.0,70.1855,70.1939,70.0101,70.0352,106037.0
2015-06-17 09:55:00,83.87,83.89,83.73,83.81,65820.0,70.0436,70.0603,69.9266,69.9934,65820.0
2015-06-17 10:00:00,83.81,84.01,83.69,83.86,82634.0,69.9934,70.1605,69.8932,70.0352,82634.0
2015-06-17 10:05:00,83.87,83.93,83.78,83.86,129957.0,70.0436,70.0937,69.9684,70.0352,129957.0
2015-06-17 10:10:00,83.87,83.88,83.73,83.83,141395.0,70.0436,70.0519,69.9266,70.0101,141395.0
2015-06-17 10:15:00,83.84,84.04,83.83,83.92,65166.0,70.0185,70.1855,70.0101,70.0853,65166.0
2015-06-17 10:20:00,83.93,83.99,83.83,83.87,41044.0,70.0937,70.1438,70.0101,70.0436,41044.0
2015-06-17 10:25:00,83.86,83.92,83.78,83.83,52448.0,70.0352,70.0853,69.9684,70.0101,52448.0
2015-06-17 10:30:00,83.84,84.12,83.84,84.11,37303.0,70.0185,70.2523,70.0185,70.244,37303.0
2015-06-17 10:35:00,84.11,84.21,84.09,84.12,42288.0,70.244,70.3275,70.2273,70.2523,42288.0
2015-06-17 10:40:00,84.12,84.18,84.09,84.14,35628.0,70.2523,70.3024,70.2273,70.269,35628.0
2015-06-17 10:45:00,84.15,84.18,84.06,84.18,37632.0,70.2774,70.3024,70.2022,70.3024,37632.0
2015-06-17 10:50:00,84.19,84.24,84.05,84.1,48881.0,70.3108,70.3526,70.1939,70.2356,48881.0
2015-06-17 10:55:00,84.09,84.19,84.07,84.16,39668.0,70.2273,70.3108,70.2106,70.2857,39668.0
2015-06-17 11:00:00,84.16,84.17,84.09,84.12,34294.0,70.2857,70.2941,70.2273,70.2523,34294.0
2015-06-17 11:05:00,84.11,84.24,84.1,84.23,32193.0,70.244,70.3526,70.2356,70.3442,32193.0
2015-06-17 11:10:00,84.24,84.38,84.24,84.28,37519.0,70.3526,70.4695,70.3526,70.386,37519.0
2015-06-17 11:15:00,84.28,84.29,84.2,84.21,53028.0,70.386,70.3943,70.3192,70.3275,53028.0
2015-06-17 11:20:00,84.2,84.25,84.11,84.25,33635.0,70.3192,70.3609,70.244,70.3609,33635.0
2015-06-17 11:25:00,84.24,84.24,84.06,84.08,36738.0,70.3526,70.3526,70.2022,70.2189,36738.0
2015-06-17 11:30:00,84.08,84.16,84.04,84.15,32366.0,70.2189,70.2857,70.1855,70.2774,32366.0
2015-06-17 11:35:00,84.14,84.14,83.98,84.0,43722.0,70.269,70.269,70.1354,70.1521,43722.0
2015-06-17 11:40:00,84.0,84.09,83.99,84.05,78371.0,70.1521,70.2273,70.1438,70.1939,78371.0
2015-06-17 11:45:00,84.05,84.11,84.0,84.05,32489.0,70.1939,70.244,70.1521,70.1939,32489.0
2015-06-17 11:50:00,84.04,84.08,83.98,83.99,38414.0,70.1855,70.2189,70.1354,70.1438,38414.0
2015-06-17 11:55:00,83.99,84.0,83.82,83.85,50478.0,70.1438,70.1521,70.0018,70.0269,50478.0
2015-06-17 12:00:00,83.86,84.25,83.5,83.73,264597.0,70.0352,70.3609,69.7346,69.9266,264597.0
2015-06-17 12:05:00,83.73,83.74,83.6,83.74,63225.0,69.9266,69.935,69.8181,69.935,63225.0
2015-06-17 12:10:00,83.75,83.75,83.61,83.63,32113.0,69.9433,69.9433,69.8264,69.8431,32113.0
2015-06-17 12:15:00,83.64,83.65,83.53,83.54,31383.0,69.8515,69.8598,69.7596,69.768,31383.0
2015-06-17 12:20:00,83.54,83.62,83.53,83.61,39564.0,69.768,69.8348,69.7596,69.8264,39564.0
2015-06-17 12:25:00,83.61,83.68,83.59,83.61,15075.0,69.8264,69.8849,69.8097,69.8264,15075.0
2015-06-17 12:30:00,83.6,83.64,83.58,83.6,26663.0,69.8181,69.8515,69.8014,69.8181,26663.0
2015-06-17 12:35:00,83.61,83.65,83.58,83.63,22195.0,69.8264,69.8598,69.8014,69.8431,22195.0
2015-06-17 12:40:00,83.62,83.66,83.51,83.52,39167.0,69.8348,69.8682,69.7429,69.7513,39167.0
2015-06-17 12:45:00,83.52,83.56,83.5,83.5,27223.0,69.7513,69.7847,69.7346,69.7346,27223.0
2015-06-17 12:50:00,83.49,83.58,83.49,83.57,38965.0,69.7262,69.8014,69.7262,69.793,38965.0
2015-06-17 12:55:00,83.56,83.6,83.52,83.58,25257.0,69.7847,69.8181,69.7513,69.8014,25257.0
2015-06-17 13:00:00,83.57,83.57,83.49,83.52,86565.0,69.793,69.793,69.7262,69.7513,86565.0
2015-06-17 13:05:00,83.53,83.53,83.48,83.51,29960.0,69.7596,69.7596,69.7178,69.7429,29960.0
2015-06-17 13:10:00,83.51,83.54,83.47,83.47,21202.0,69.7429,69.768,69.7095,69.7095,21202.0
2015-06-17 13:15:00,83.46,83.5,83.44,83.47,20352.0,69.7011,69.7346,69.6844,69.7095,20352.0
2015-06-17 13:20:00,83.47,83.5,83.46,83.46,71105.0,69.7095,69.7346,69.7011,69.7011,71105.0
2015-06-17 13:25:00,83.46,83.5,83.34,83.35,76034.0,69.7011,69.7346,69.6009,69.6093,76034.0
2015-06-17 13:30:00,83.35,83.36,83.25,83.36,60628.0,69.6093,69.6176,69.5258,69.6176,60628.0
2015-06-17 13:35:00,83.35,83.36,83.3,83.33,33872.0,69.6093,69.6176,69.5675,69.5926,33872.0
2015-06-17 13:40:00,83.32,83.33,83.06,83.09,120021.0,69.5842,69.5926,69.3671,69.3921,120021.0
2015-06-17 13:45:00,83.07,83.17,83.05,83.1,57946.0,69.3754,69.459,69.3587,69.4005,57946.0
2015-06-17 13:50:00,83.1,83.18,83.01,83.13,50897.0,69.4005,69.4673,69.3253,69.4255,50897.0
2015-06-17 13:55:00,83.13,83.27,83.07,83.25,71957.0,69.4255,69.5425,69.3754,69.5258,71957.0
2015-06-17 14:00:00,83.24,83.64,83.09,83.52,115650.0,69.5174,69.8515,69.3921,69.7513,115650.0
2015-06-17 14:05:00,83.5,83.61,83.39,83.48,145868.0,69.7346,69.8264,69.6427,69.7178,145868.0
2015-06-17 14:10:00,83.49,83.59,83.46,83.55,65529.0,69.7262,69.8097,69.7011,69.7763,65529.0
2015-06-17 14:15:00,83.58,83.61,83.54,83.57,26234.0,69.8014,69.8264,69.768,69.793,26234.0
2015-06-17 14:20:00,83.57,83.57,83.39,83.47,77266.0,69.793,69.793,69.6427,69.7095,77266.0
2015-06-17 14:25:00,83.47,83.51,83.45,83.45,39788.0,69.7095,69.7429,69.6928,69.6928,39788.0
2015-06-17 14:30:00,83.44,83.55,83.39,83.51,64717.0,69.6844,69.7763,69.6427,69.7429,64717.0
2015-06-17 14:35:00,83.52,83.67,83.5,83.67,48071.0,69.7513,69.8765,69.7346,69.8765,48071.0
2015-06-17 14:40:00,83.66,83.89,83.66,83.85,65024.0,69.8682,70.0603,69.8682,70.0269,65024.0
2015-06-17 14:45:00,83.85,83.98,83.85,83.88,46684.0,70.0269,70.1354,70.0269,70.0519,46684.0
2015-06-17 14:50:00,83.89,83.95,83.87,83.93,50926.0,70.0603,70.1104,70.0436,70.0937,50926.0
2015-06-17 14:55:00,83.93,83.94,83.77,83.8,47207.0,70.0937,70.102,69.96,69.9851,47207.0
2015-06-17 15:00:00,83.8,83.83,83.76,83.78,41937.0,69.9851,70.0101,69.9517,69.9684,41937.0
2015-06-17 15:05:00,83.78,83.78,83.57,83.61,76037.0,69.9684,69.9684,69.793,69.8264,76037.0
2015-06-17 15:10:00,83.6,83.74,83.58,83.71,42792.0,69.8181,69.935,69.8014,69.9099,42792.0
2015-06-17 15:15:00,83.71,83.74,83.6,83.62,83313.0,69.9099,69.935,69.8181,69.8348,83313.0
2015-06-17 15:20:00,83.62,83.71,83.6,83.69,57838.0,69.8348,69.9099,69.8181,69.8932,57838.0
2015-06-17 15:25:00,83.7,83.71,83.67,83.69,58552.0,69.9016,69.9099,69.8765,69.8932,58552.0
2015-06-17 15:30:00,83.69,83.71,83.56,83.62,90824.0,69.8932,69.9099,69.7847,69.8348,90824.0
2015-06-17 15:35:00,83.61,83.71,83.6,83.66,66887.0,69.8264,69.9099,69.8181,69.8682,66887.0
2015-06-17 15:40:00,83.66,83.7,83.61,83.69,91523.0,69.8682,69.9016,69.8264,69.8932,91523.0
2015-06-17 15:45:00,83.7,83.71,83.46,83.51,163989.0,69.9016,69.9099,69.7011,69.7429,163989.0
2015-06-17 15:50:00,83.53,83.59,83.51,83.52,156811.0,69.7596,69.8097,69.7429,69.7513,156811.0
2015-06-17 15:55:00,83.53,83.55,83.47,83.51,208959.0,69.7596,69.7763,69.7095,69.7429,208959.0
2015-06-18 09:30:00,83.89,84.19,83.51,84.19,103591.0,70.0603,70.3108,69.7429,70.3108,103591.0
2015-06-18 09:35:00,84.19,84.32,84.04,84.08,41632.0,70.3108,70.4194,70.1855,70.2189,41632.0
2015-06-18 09:40:00,84.1,84.37,83.79,83.83,137899.0,70.2356,70.4611,69.9767,70.0101,137899.0
2015-06-18 09:45:00,83.83,84.0,83.57,83.99,101222.0,70.0101,70.1521,69.793,70.1438,101222.0
2015-06-18 09:50:00,84.0,84.01,83.83,83.88,53126.0,70.1521,70.1605,70.0101,70.0519,53126.0
2015-06-18 09:55:00,83.88,83.89,83.64,83.66,58341.0,70.0519,70.0603,69.8515,69.8682,58341.0
2015-06-18 10:00:00,83.68,83.84,83.61,83.8,73434.0,69.8849,70.0185,69.8264,69.9851,73434.0
2015-06-18 10:05:00,83.81,84.02,83.78,83.86,52208.0,69.9934,70.1688,69.9684,70.0352,52208.0
2015-06-18 10:10:00,83.86,84.03,83.85,83.99,41178.0,70.0352,70.1772,70.0269,70.1438,41178.0
2015-06-18 10:15:00,83.99,84.0,83.86,83.86,67743.0,70.1438,70.1521,70.0352,70.0352,67743.0
2015-06-18 10:20:00,83.85,83.87,83.71,83.79,68128.0,70.0269,70.0436,69.9099,69.9767,68128.0
2015-06-18 10:25:00,83.81,83.87,83.73,83.79,62910.0,69.9934,70.0436,69.9266,69.9767,62910.0
2015-06-18 10:30:00,83.79,83.81,83.71,83.72,55016.0,69.9767,69.9934,69.9099,69.9183,55016.0
2015-06-18 10:35:00,83.73,83.73,83.63,83.67,62772.0,69.9266,69.9266,69.8431,69.8765,62772.0
2015-06-18 10:40:00,83.67,83.7,83.58,83.67,72407.0,69.8765,69.9016,69.8014,69.8765,72407.0
2015-06-18 10:45:00,83.66,83.72,83.62,83.62,86680.0,69.8682,69.9183,69.8348,69.8348,86680.0
2015-06-18 10:50:00,83.63,83.66,83.62,83.64,56819.0,69.8431,69.8682,69.8348,69.8515,56819.0
2015-06-18 10:55:00,83.65,83.65,83.59,83.62,61186.0,69.8598,69.8598,69.8097,69.8348,61186.0
2015-06-18 11:00:00,83.62,83.69,83.59,83.63,56247.0,69.8348,69.8932,69.8097,69.8431,56247.0
2015-06-18 11:05:00,83.63,83.69,83.59,83.59,69010.0,69.8431,69.8932,69.8097,69.8097,69010.0
2015-06-18 11:10:00,83.58,83.64,83.52,83.6,60318.0,69.8014,69.8515,69.7513,69.8181,60318.0
2015-06-18 11:15:00,83.6,83.64,83.56,83.59,38626.0,69.8181,69.8515,69.7847,69.8097,38626.0
2015-06-18 11:20:00,83.59,83.6,83.45,83.47,128101.0,69.8097,69.8181,69.6928,69.7095,128101.0
2015-06-18 11:25:00,83.46,83.59,83.45,83.54,63856.0,69.7011,69.8097,69.6928,69.768,63856.0
2015-06-18 11:30:00,83.54,83.6,83.5,83.53,68445.0,69.768,69.8181,69.7346,69.7596,68445.0
2015-06-18 11:35:00,83.54,83.61,83.5,83.59,52519.0,69.768,69.8264,69.7346,69.8097,52519.0
2015-06-18 11:40:00,83.59,83.6,83.45,83.47,86148.0,69.8097,69.8181,69.6928,69.7095,86148.0
2015-06-18 11:45:00,83.49,83.51,83.47,83.48,46839.0,69.7262,69.7429,69.7095,69.7178,46839.0
2015-06-18 11:50:00,83.49,83.5,83.46,83.48,54194.0,69.7262,69.7346,69.7011,69.7178,54194.0
2015-06-18 11:55:00,83.48,83.5,83.47,83.49,32669.0,69.7178,69.7346,69.7095,69.7262,32669.0
2015-06-18 12:00:00,83.49,83.51,83.47,83.5,68041.0,69.7262,69.7429,69.7095,69.7346,68041.0
2015-06-18 12:05:00,83.49,83.51,83.46,83.48,34656.0,69.7262,69.7429,69.7011,69.7178,34656.0
2015-06-18 12:10:00,83.47,83.49,83.45,83.45,31169.0,69.7095,69.7262,69.6928,69.6928,31169.0
2015-06-18 12:15:00,83.46,83.5,83.45,83.48,37181.0,69.7011,69.7346,69.6928,69.7178,37181.0
2015-06-18 12:20:00,83.48,83.73,83.47,83.65,85689.0,69.7178,69.9266,69.7095,69.8598,85689.0
2015-06-18 12:25:00,83.65,83.65,83.48,83.53,107720.0,69.8598,69.8598,69.7178,69.7596,107720.0
2015-06-18 12:30:00,83.53,83.55,83.49,83.49,139052.0,69.7596,69.7763,69.7262,69.7262,139052.0
2015-06-18 12:35:00,83.49,83.51,83.38,83.49,63459.0,69.7262,69.7429,69.6343,69.7262,63459.0
2015-06-18 12:40:00,83.49,83.5,83.43,83.45,48533.0,69.7262,69.7346,69.6761,69.6928,48533.0
2015-06-18 12:45:00,83.44,83.49,83.44,83.47,24864.0,69.6844,69.7262,69.6844,69.7095,24864.0
2015-06-18 12:50:00,83.47,83.49,83.44,83.47,39321.0,69.7095,69.7262,69.6844,69.7095,39321.0
2015-06-18 12:55:00,83.47,83.47,83.43,83.44,31101.0,69.7095,69.7095,69.6761,69.6844,31101.0
2015-06-18 13:00:00,83.44,83.47,83.43,83.45,33471.0,69.6844,69.7095,69.6761,69.6928,33471.0
2015-06-18 13:05:00,83.46,83.48,83.43,83.43,67458.0,69.7011,69.7178,69.6761,69.6761,67458.0
2015-06-18 13:10:00,83.42,83.47,83.4,83.41,38639.0,69.6677,69.7095,69.651,69.6594,38639.0
2015-06-18 13:15:00,83.42,83.42,83.25,83.3,53925.0,69.6677,69.6677,69.5258,69.5675,53925.0
2015-06-18 13:20:00,83.3,83.32,83.1,83.17,61028.0,69.5675,69.5842,69.4005,69.459,61028.0
2015-06-18 13:25:00,83.17,83.19,83.04,83.07,95543.0,69.459,69.4757,69.3504,69.3754,95543.0
2015-06-18 13:30:00,83.08,83.1,82.95,83.06,124933.0,69.3838,69.4005,69.2752,69.3671,124933.0
2015-06-18 13:35:00,83.05,83.18,83.05,83.08,63600.0,69.3587,69.4673,69.3587,69.3838,63600.0
2015-06-18 13:40:00,83.08,83.1,83.06,83.08,55759.0,69.3838,69.4005,69.3671,69.3838,55759.0
2015-06-18 13:45:00,83.08,83.14,83.07,83.07,46536.0,69.3838,69.4339,69.3754,69.3754,46536.0
2015-06-18 13:50:00,83.08,83.1,83.01,83.05,70084.0,69.3838,69.4005,69.3253,69.3587,70084.0
2015-06-18 13:55:00,83.05,83.05,82.86,82.89,98854.0,69.3587,69.3587,69.2001,69.2251,98854.0
2015-06-18 14:00:00,82.9,82.91,82.84,82.89,83024.0,69.2335,69.2418,69.1834,69.2251,83024.0
2015-06-18 14:05:00,82.9,82.96,82.82,82.82,78491.0,69.2335,69.2836,69.1667,69.1667,78491.0
2015-06-18 14:10:00,82.83,82.86,82.75,82.86,111762.0,69.175,69.2001,69.1082,69.2001,111762.0
2015-06-18 14:15:00,82.86,83.02,82.85,82.98,98369.0,69.2001,69.3337,69.1917,69.3003,98369.0
2015-06-18 14:20:00,82.98,83.06,82.94,83.05,75630.0,69.3003,69.3671,69.2669,69.3587,75630.0
2015-06-18 14:25:00,83.05,83.27,83.05,83.27,109344.0,69.3587,69.5425,69.3587,69.5425,109344.0
2015-06-18 14:30:00,83.26,83.31,83.24,83.26,98322.0,69.5341,69.5759,69.5174,69.5341,98322.0
2015-06-18 14:35:00,83.26,83.38,83.24,83.36,47296.0,69.5341,69.6343,69.5174,69.6176,47296.0
2015-06-18 14:40:00,83.35,83.37,83.29,83.29,75391.0,69.6093,69.626,69.5592,69.5592,75391.0
2015-06-18 14:45:00,83.29,83.36,83.25,83.29,85257.0,69.5592,69.6176,69.5258,69.5592,85257.0
2015-06-18 14:50:00,83.29,83.3,83.02,83.06,136176.0,69.5592,69.5675,69.3337,69.3671,136176.0
2015-06-18 14:55:00,83.07,83.18,82.97,83.18,85318.0,69.3754,69.4673,69.2919,69.4673,85318.0
2015-06-18 15:00:00,83.19,83.26,83.19,83.2,79194.0,69.4757,69.5341,69.4757,69.484,79194.0
2015-06-18 15:05:00,83.2,83.22,83.06,83.07,129276.0,69.484,69.5007,69.3671,69.3754,129276.0
2015-06-18 15:10:00,83.07,83.08,83.04,83.08,71947.0,69.3754,69.3838,69.3504,69.3838,71947.0
2015-06-18 15:15:00,83.08,83.13,83.02,83.03,80875.0,69.3838,69.4255,69.3337,69.342,80875.0
2015-06-18 15:20:00,83.03,83.08,82.98,83.0,89696.0,69.342,69.3838,69.3003,69.317,89696.0
2015-06-18 15:25:00,83.0,83.0,82.97,83.0,86620.0,69.317,69.317,69.2919,69.317,86620.0
2015-06-18 15:30:00,83.0,83.06,82.97,83.0,147080.0,69.317,69.3671,69.2919,69.317,147080.0
2015-06-18 15:35:00,83.0,83.07,82.97,82.99,113346.0,69.317,69.3754,69.2919,69.3086,113346.0
2015-06-18 15:40:00,83.0,83.05,82.99,83.0,153456.0,69.317,69.3587,69.3086,69.317,153456.0
2015-06-18 15:45:00,83.01,83.06,82.95,82.98,160986.0,69.3253,69.3671,69.2752,69.3003,160986.0
2015-06-18 15:50:00,82.99,83.05,82.97,82.98,213458.0,69.3086,69.3587,69.2919,69.3003,213458.0
2015-06-18 15:55:00,82.98,83.02,82.97,83.0,457180.0,69.3003,69.3337,69.2919,69.317,457180.0
2015-06-19 09:30:00,82.47,82.8,82.32,82.75,884015.0,68.8744,69.1499,68.7491,69.1082,884015.0
2015-06-19 09:35:00,82.76,83.14,82.76,83.0,59443.0,69.1165,69.4339,69.1165,69.317,59443.0
2015-06-19 09:40:00,83.0,83.1,82.89,83.07,50773.0,69.317,69.4005,69.2251,69.3754,50773.0
2015-06-19 09:45:00,83.12,83.21,83.06,83.2,49349.0,69.4172,69.4924,69.3671,69.484,49349.0
2015-06-19 09:50:00,83.18,83.21,82.89,82.9,81625.0,69.4673,69.4924,69.2251,69.2335,81625.0
2015-06-19 09:55:00,82.9,82.9,82.71,82.72,84120.0,69.2335,69.2335,69.0748,69.0831,84120.0
2015-06-19 10:00:00,82.73,82.73,82.49,82.52,122287.0,69.0915,69.0915,68.8911,68.9161,122287.0
2015-06-19 10:05:00,82.53,82.57,82.41,82.44,92041.0,68.9245,68.9579,68.8242,68.8493,92041.0
2015-06-19 10:10:00,82.44,82.95,82.4,82.92,61988.0,68.8493,69.2752,68.8159,69.2502,61988.0
2015-06-19 10:15:00,82.93,83.0,82.88,82.98,31382.0,69.2585,69.317,69.2168,69.3003,31382.0
2015-06-19 10:20:00,82.98,83.08,82.97,83.01,46873.0,69.3003,69.3838,69.2919,69.3253,46873.0
2015-06-19 10:25:00,82.99,83.09,82.97,83.07,29633.0,69.3086,69.3921,69.2919,69.3754,29633.0
2015-06-19 10:30:00,83.07,83.09,82.96,82.99,48784.0,69.3754,69.3921,69.2836,69.3086,48784.0
2015-06-19 10:35:00,82.99,83.1,82.93,82.95,32697.0,69.3086,69.4005,69.2585,69.2752,32697.0
2015-06-19 10:40:00,82.95,83.06,82.95,82.96,38324.0,69.2752,69.3671,69.2752,69.2836,38324.0
2015-06-19 10:45:00,82.95,83.06,82.95,83.05,26985.0,69.2752,69.3671,69.2752,69.3587,26985.0
2015-06-19 10:50:00,83.06,83.1,82.99,83.0,90376.0,69.3671,69.4005,69.3086,69.317,90376.0
2015-06-19 10:55:00,83.0,83.1,82.99,83.04,36046.0,69.317,69.4005,69.3086,69.3504,36046.0
2015-06-19 11:00:00,83.03,83.06,83.02,83.02,35830.0,69.342,69.3671,69.3337,69.3337,35830.0
2015-06-19 11:05:00,83.01,83.03,82.86,82.88,80391.0,69.3253,69.342,69.2001,69.2168,80391.0
2015-06-19 11:10:00,82.87,83.07,82.87,83.07,38035.0,69.2084,69.3754,69.2084,69.3754,38035.0
2015-06-19 11:15:00,83.08,83.08,82.96,83.0,32870.0,69.3838,69.3838,69.2836,69.317,32870.0
2015-06-19 11:20:00,83.0,83.05,82.97,82.99,85671.0,69.317,69.3587,69.2919,69.3086,85671.0
2015-06-19 11:25:00,83.0,83.01,82.93,82.98,38787.0,69.317,69.3253,69.2585,69.3003,38787.0
2015-06-19 11:30:00,82.99,83.02,82.97,83.0,38523.0,69.3086,69.3337,69.2919,69.317,38523.0
2015-06-19 11:35:00,83.0,83.01,82.87,82.88,41653.0,69.317,69.3253,69.2084,69.2168,41653.0
2015-06-19 11:40:00,82.87,82.91,82.86,82.89,31995.0,69.2084,69.2418,69.2001,69.2251,31995.0
2015-06-19 11:45:00,82.89,82.92,82.78,82.78,40540.0,69.2251,69.2502,69.1332,69.1332,40540.0
2015-06-19 11:50:00,82.77,82.84,82.77,82.84,26569.0,69.1249,69.1834,69.1249,69.1834,26569.0
2015-06-19 11:55:00,82.85,82.88,82.79,82.85,34397.0,69.1917,69.2168,69.1416,69.1917,34397.0
2015-06-19 12:00:00,82.84,82.9,82.8,82.88,32058.0,69.1834,69.2335,69.1499,69.2168,32058.0
2015-06-19 12:05:00,82.88,83.02,82.86,83.0,29694.0,69.2168,69.3337,69.2001,69.317,29694.0
2015-06-19 12:10:00,83.0,83.01,82.91,82.92,21996.0,69.317,69.3253,69.2418,69.2502,21996.0
2015-06-19 12:15:00,82.92,83.01,82.92,82.98,28159.0,69.2502,69.3253,69.2502,69.3003,28159.0
2015-06-19 12:20:00,82.97,82.97,82.84,82.84,32435.0,69.2919,69.2919,69.1834,69.1834,32435.0
2015-06-19 12:25:00,82.83,82.87,82.78,82.83,32115.0,69.175,69.2084,69.1332,69.175,32115.0
2015-06-19 12:30:00,82.82,82.9,82.81,82.9,24498.0,69.1667,69.2335,69.1583,69.2335,24498.0
2015-06-19 12:35:00,82.9,82.9,82.82,82.85,26693.0,69.2335,69.2335,69.1667,69.1917,26693.0
2015-06-19 12:40:00,82.85,82.95,82.84,82.95,14144.0,69.1917,69.2752,69.1834,69.2752,14144.0
2015-06-19 12:45:00,82.95,83.0,82.89,82.94,27246.0,69.2752,69.317,69.2251,69.2669,27246.0
2015-06-19 12:50:00,82.94,82.97,82.89,82.93,26669.0,69.2669,69.2919,69.2251,69.2585,26669.0
2015-06-19 12:55:00,82.92,82.97,82.88,82.93,18405.0,69.2502,69.2919,69.2168,69.2585,18405.0
2015-06-19 13:00:00,82.92,83.0,82.92,82.99,21446.0,69.2502,69.317,69.2502,69.3086,21446.0
2015-06-19 13:05:00,83.0,83.0,82.91,82.96,20048.0,69.317,69.317,69.2418,69.2836,20048.0
2015-06-19 13:10:00,82.95,82.97,82.92,82.94,17446.0,69.2752,69.2919,69.2502,69.2669,17446.0
2015-06-19 13:15:00,82.94,83.02,82.94,83.01,21276.0,69.2669,69.3337,69.2669,69.3253,21276.0
2015-06-19 13:20:00,83.0,83.03,82.99,83.0,21798.0,69.317,69.342,69.3086,69.317,21798.0
2015-06-19 13:25:00,83.0,83.03,82.98,83.01,13823.0,69.317,69.342,69.3003,69.3253,13823.0
2015-06-19 13:30:00,83.01,83.09,83.01,83.09,32601.0,69.3253,69.3921,69.3253,69.3921,32601.0
2015-06-19 13:35:00,83.08,83.09,83.06,83.09,14580.0,69.3838,69.3921,69.3671,69.3921,14580.0
2015-06-19 13:40:00,83.09,83.13,82.95,82.98,74472.0,69.3921,69.4255,69.2752,69.3003,74472.0
2015-06-19 13:45:00,82.97,83.04,82.94,83.04,28976.0,69.2919,69.3504,69.2669,69.3504,28976.0
2015-06-19 13:50:00,83.03,83.04,82.93,82.97,27481.0,69.342,69.3504,69.2585,69.2919,27481.0
2015-06-19 13:55:00,82.97,82.97,82.89,82.91,22658.0,69.2919,69.2919,69.2251,69.2418,22658.0
2015-06-19 14:00:00,82.91,82.91,82.84,82.89,38918.0,69.2418,69.2418,69.1834,69.2251,38918.0
2015-06-19 14:05:00,82.88,82.91,82.87,82.88,23564.0,69.2168,69.2418,69.2084,69.2168,23564.0
2015-06-19 14:10:00,82.87,82.92,82.87,82.9,18397.0,69.2084,69.2502,69.2084,69.2335,18397.0
2015-06-19 14:15:00,82.91,82.91,82.82,82.82,16833.0,69.2418,69.2418,69.1667,69.1667,16833.0
2015-06-19 14:20:00,82.83,82.87,82.74,82.77,39086.0,69.175,69.2084,69.0998,69.1249,39086.0
2015-06-19 14:25:00,82.76,82.78,82.68,82.7,45643.0,69.1165,69.1332,69.0497,69.0664,45643.0
2015-06-19 14:30:00,82.7,82.74,82.69,82.72,51591.0,69.0664,69.0998,69.0581,69.0831,51591.0
2015-06-19 14:35:00,82.73,82.8,82.67,82.8,40176.0,69.0915,69.1499,69.0414,69.1499,40176.0
2015-06-19 14:40:00,82.8,82.8,82.77,82.79,20126.0,69.1499,69.1499,69.1249,69.1416,20126.0
2015-06-19 14:45:00,82.79,82.81,82.75,82.8,23407.0,69.1416,69.1583,69.1082,69.1499,23407.0
2015-06-19 14:50:00,82.79,82.79,82.73,82.73,19086.0,69.1416,69.1416,69.0915,69.0915,19086.0
2015-06-19 14:55:00,82.73,82.8,82.73,82.79,28182.0,69.0915,69.1499,69.0915,69.1416,28182.0
2015-06-19 15:00:00,82.79,82.79,82.74,82.77,22803.0,69.1416,69.1416,69.0998,69.1249,22803.0
2015-06-19 15:05:00,82.76,82.8,82.76,82.8,23133.0,69.1165,69.1499,69.1165,69.1499,23133.0
2015-06-19 15:10:00,82.79,82.8,82.71,82.75,48442.0,69.1416,69.1499,69.0748,69.1082,48442.0
2015-06-19 15:15:00,82.75,82.76,82.65,82.7,28973.0,69.1082,69.1165,69.0247,69.0664,28973.0
2015-06-19 15:20:00,82.7,82.71,82.64,82.68,73653.0,69.0664,69.0748,69.0163,69.0497,73653.0
2015-06-19 15:25:00,82.68,82.71,82.63,82.63,41449.0,69.0497,69.0748,69.008,69.008,41449.0
2015-06-19 15:30:00,82.64,82.71,82.58,82.68,82318.0,69.0163,69.0748,68.9662,69.0497,82318.0
2015-06-19 15:35:00,82.67,82.72,82.65,82.66,75674.0,69.0414,69.0831,69.0247,69.033,75674.0
2015-06-19 15:40:00,82.66,82.71,82.65,82.68,121032.0,69.033,69.0748,69.0247,69.0497,121032.0
2015-06-19 15:45:00,82.68,82.81,82.68,82.81,105602.0,69.0497,69.1583,69.0497,69.1583,105602.0
2015-06-19 15:50:00,82.81,82.83,82.69,82.69,144599.0,69.1583,69.175,69.0581,69.0581,144599.0
2015-06-19 15:55:00,82.69,82.7,82.5,82.59,294121.0,69.0581,69.0664,68.8994,68.9746,294121.0
2015-06-22 09:30:00,83.3,83.3,82.88,83.22,78450.0,69.5675,69.5675,69.2168,69.5007,78450.0
2015-06-22 09:35:00,83.17,83.3,82.91,82.93,61269.0,69.459,69.5675,69.2418,69.2585,61269.0
2015-06-22 09:40:00,82.96,83.07,82.93,83.01,42000.0,69.2836,69.3754,69.2585,69.3253,42000.0
2015-06-22 09:45:00,83.02,83.15,83.01,83.13,41805.0,69.3337,69.4423,69.3253,69.4255,41805.0
2015-06-22 09:50:00,83.14,83.17,83.0,83.07,45032.0,69.4339,69.459,69.317,69.3754,45032.0
2015-06-22 09:55:00,83.07,83.29,83.0,83.27,42768.0,69.3754,69.5592,69.317,69.5425,42768.0
2015-06-22 10:00:00,83.28,83.38,83.24,83.25,38834.0,69.5508,69.6343,69.5174,69.5258,38834.0
2015-06-22 10:05:00,83.26,83.38,83.26,83.3,40244.0,69.5341,69.6343,69.5341,69.5675,40244.0
2015-06-22 10:10:00,83.31,83.34,83.27,83.28,34232.0,69.5759,69.6009,69.5425,69.5508,34232.0
2015-06-22 10:15:00,83.29,83.29,83.14,83.2,37296.0,69.5592,69.5592,69.4339,69.484,37296.0
2015-06-22 10:20:00,83.19,83.24,83.11,83.21,25454.0,69.4757,69.5174,69.4088,69.4924,25454.0
2015-06-22 10:25:00,83.2,83.28,83.2,83.21,22145.0,69.484,69.5508,69.484,69.4924,22145.0
2015-06-22 10:30:00,83.22,83.28,83.18,83.27,19561.0,69.5007,69.5508,69.4673,69.5425,19561.0
2015-06-22 10:35:00,83.26,83.3,83.26,83.26,14139.0,69.5341,69.5675,69.5341,69.5341,14139.0
2015-06-22 10:40:00,83.28,83.29,83.22,83.25,31581.0,69.5508,69.5592,69.5007,69.5258,31581.0
2015-06-22 10:45:00,83.26,83.29,83.2,83.21,29659.0,69.5341,69.5592,69.484,69.4924,29659.0
2015-06-22 10:50:00,83.2,83.25,83.19,83.23,20054.0,69.484,69.5258,69.4757,69.5091,20054.0
2015-06-22 10:55:00,83.22,83.3,83.22,83.3,15072.0,69.5007,69.5675,69.5007,69.5675,15072.0
2015-06-22 11:00:00,83.28,83.36,83.28,83.36,34165.0,69.5508,69.6176,69.5508,69.6176,34165.0
2015-06-22 11:05:00,83.37,83.41,83.14,83.23,108095.0,69.626,69.6594,69.4339,69.5091,108095.0
2015-06-22 11:10:00,83.24,83.29,83.18,83.26,41550.0,69.5174,69.5592,69.4673,69.5341,41550.0
2015-06-22 11:15:00,83.24,83.3,83.2,83.28,57087.0,69.5174,69.5675,69.484,69.5508,57087.0
2015-06-22 11:20:00,83.28,83.36,83.24,83.34,28305.0,69.5508,69.6176,69.5174,69.6009,28305.0
2015-06-22 11:25:00,83.35,83.41,83.25,83.4,68632.0,69.6093,69.6594,69.5258,69.651,68632.0
2015-06-22 11:30:00,83.4,83.44,83.3,83.38,25746.0,69.651,69.6844,69.5675,69.6343,25746.0
2015-06-22 11:35:00,83.38,83.39,83.28,83.33,49384.0,69.6343,69.6427,69.5508,69.5926,49384.0
2015-06-22 11:40:00,83.34,83.35,83.23,83.3,50102.0,69.6009,69.6093,69.5091,69.5675,50102.0
2015-06-22 11:45:00,83.3,83.3,83.22,83.28,36537.0,69.5675,69.5675,69.5007,69.5508,36537.0
2015-06-22 11:50:00,83.29,83.29,83.2,83.28,17002.0,69.5592,69.5592,69.484,69.5508,17002.0
2015-06-22 11:55:00,83.28,83.3,83.22,83.25,25581.0,69.5508,69.5675,69.5007,69.5258,25581.0
2015-06-22 12:00:00,83.26,83.29,83.23,83.28,13933.0,69.5341,69.5592,69.5091,69.5508,13933.0
2015-06-22 12:05:00,83.28,83.3,83.2,83.21,21357.0,69.5508,69.5675,69.484,69.4924,21357.0
2015-06-22 12:10:00,83.22,83.25,83.18,83.21,17850.0,69.5007,69.5258,69.4673,69.4924,17850.0
2015-06-22 12:15:00,83.22,83.24,83.21,83.22,6193.0,69.5007,69.5174,69.4924,69.5007,6193.0
2015-06-22 12:20:00,83.22,83.24,83.13,83.13,20837.0,69.5007,69.5174,69.4255,69.4255,20837.0
2015-06-22 12:25:00,83.12,83.17,83.05,83.09,36080.0,69.4172,69.459,69.3587,69.3921,36080.0
2015-06-22 12:30:00,83.08,83.16,83.06,83.1,28465.0,69.3838,69.4506,69.3671,69.4005,28465.0
2015-06-22 12:35:00,83.11,83.15,83.07,83.13,33541.0,69.4088,69.4423,69.3754,69.4255,33541.0
2015-06-22 12:40:00,83.16,83.23,83.16,83.22,10052.0,69.4506,69.5091,69.4506,69.5007,10052.0
2015-06-22 12:45:00,83.21,83.28,83.18,83.28,19008.0,69.4924,69.5508,69.4673,69.5508,19008.0
2015-06-22 12:50:00,83.24,83.33,83.23,83.31,29349.0,69.5174,69.5926,69.5091,69.5759,29349.0
2015-06-22 12:55:00,83.3,83.31,83.17,83.26,39011.0,69.5675,69.5759,69.459,69.5341,39011.0
2015-06-22 13:00:00,83.25,83.31,83.21,83.29,14185.0,69.5258,69.5759,69.4924,69.5592,14185.0
2015-06-22 13:05:00,83.28,83.29,83.2,83.22,22583.0,69.5508,69.5592,69.484,69.5007,22583.0
2015-06-22 13:10:00,83.21,83.21,83.13,83.15,15957.0,69.4924,69.4924,69.4255,69.4423,15957.0
2015-06-22 13:15:00,83.15,83.16,83.05,83.06,14010.0,69.4423,69.4506,69.3587,69.3671,14010.0
2015-06-22 13:20:00,83.06,83.07,82.98,82.99,30846.0,69.3671,69.3754,69.3003,69.3086,30846.0
2015-06-22 13:25:00,83.0,83.0,82.89,82.91,48007.0,69.317,69.317,69.2251,69.2418,48007.0
2015-06-22 13:30:00,82.92,82.97,82.89,82.94,21495.0,69.2502,69.2919,69.2251,69.2669,21495.0
2015-06-22 13:35:00,82.94,82.97,82.89,82.94,44090.0,69.2669,69.2919,69.2251,69.2669,44090.0
2015-06-22 13:40:00,82.95,82.97,82.9,82.9,30229.0,69.2752,69.2919,69.2335,69.2335,30229.0
2015-06-22 13:45:00,82.91,82.91,82.86,82.86,30982.0,69.2418,69.2418,69.2001,69.2001,30982.0
2015-06-22 13:50:00,82.86,82.91,82.86,82.9,25498.0,69.2001,69.2418,69.2001,69.2335,25498.0
2015-06-22 13:55:00,82.89,82.93,82.88,82.93,40824.0,69.2251,69.2585,69.2168,69.2585,40824.0
2015-06-22 14:00:00,82.94,82.97,82.92,82.97,42006.0,69.2669,69.2919,69.2502,69.2919,42006.0
2015-06-22 14:05:00,82.97,83.02,82.97,83.01,29704.0,69.2919,69.3337,69.2919,69.3253,29704.0
2015-06-22 14:10:00,83.02,83.02,82.95,82.96,35618.0,69.3337,69.3337,69.2752,69.2836,35618.0
2015-06-22 14:15:00,82.97,82.99,82.97,82.97,25522.0,69.2919,69.3086,69.2919,69.2919,25522.0
2015-06-22 14:20:00,82.98,82.99,82.96,82.98,29078.0,69.3003,69.3086,69.2836,69.3003,29078.0
2015-06-22 14:25:00,82.97,82.99,82.97,82.99,40401.0,69.2919,69.3086,69.2919,69.3086,40401.0
2015-06-22 14:30:00,82.99,83.03,82.98,83.02,30529.0,69.3086,69.342,69.3003,69.3337,30529.0
2015-06-22 14:35:00,83.03,83.04,83.01,83.02,33179.0,69.342,69.3504,69.3253,69.3337,33179.0
2015-06-22 14:40:00,83.02,83.03,83.02,83.03,7602.0,69.3337,69.342,69.3337,69.342,7602.0
2015-06-22 14:45:00,83.02,83.03,82.99,83.03,21195.0,69.3337,69.342,69.3086,69.342,21195.0
2015-06-22 14:50:00,83.03,83.03,82.99,83.03,36708.0,69.342,69.342,69.3086,69.342,36708.0
2015-06-22 14:55:00,83.03,83.03,82.99,83.02,29767.0,69.342,69.342,69.3086,69.3337,29767.0
2015-06-22 15:00:00,83.02,83.03,82.97,83.03,25231.0,69.3337,69.342,69.2919,69.342,25231.0
2015-06-22 15:05:00,83.03,83.03,83.0,83.02,20408.0,69.342,69.342,69.317,69.3337,20408.0
2015-06-22 15:10:00,83.02,83.04,82.98,82.98,31064.0,69.3337,69.3504,69.3003,69.3003,31064.0
2015-06-22 15:15:00,82.98,83.01,82.93,82.97,37677.0,69.3003,69.3253,69.2585,69.2919,37677.0
2015-06-22 15:20:00,82.96,83.01,82.96,83.0,37912.0,69.2836,69.3253,69.2836,69.317,37912.0
2015-06-22 15:25:00,83.0,83.01,82.93,83.0,85825.0,69.317,69.3253,69.2585,69.317,85825.0
2015-06-22 15:30:00,83.0,83.0,82.88,82.93,57295.0,69.317,69.317,69.2168,69.2585,57295.0
2015-06-22 15:35:00,82.93,82.96,82.85,82.92,53790.0,69.2585,69.2836,69.1917,69.2502,53790.0
2015-06-22 15:40:00,82.92,82.99,82.92,82.97,59704.0,69.2502,69.3086,69.2502,69.2919,59704.0
2015-06-22 15:45:00,82.98,83.05,82.95,82.97,86297.0,69.3003,69.3587,69.2752,69.2919,86297.0
2015-06-22 15:50:00,82.97,82.99,82.94,82.95,44614.0,69.2919,69.3086,69.2669,69.2752,44614.0
2015-06-22 15:55:00,82.95,82.96,82.91,82.91,221486.0,69.2752,69.2836,69.2418,69.2418,221486.0
2015-06-23 09:30:00,83.75,83.75,82.62,83.05,145084.0,69.9433,69.9433,68.9996,69.3587,145084.0
2015-06-23 09:35:00,83.03,83.23,83.0,83.03,31571.0,69.342,69.5091,69.317,69.342,31571.0
2015-06-23 09:40:00,83.07,83.11,82.84,83.11,76094.0,69.3754,69.4088,69.1834,69.4088,76094.0
2015-06-23 09:45:00,83.11,83.33,83.07,83.26,36305.0,69.4088,69.5926,69.3754,69.5341,36305.0
2015-06-23 09:50:00,83.28,83.41,83.18,83.31,70484.0,69.5508,69.6594,69.4673,69.5759,70484.0
2015-06-23 09:55:00,83.31,83.46,83.3,83.34,44059.0,69.5759,69.7011,69.5675,69.6009,44059.0
2015-06-23 10:00:00,83.36,83.4,83.16,83.21,86101.0,69.6176,69.651,69.4506,69.4924,86101.0
2015-06-23 10:05:00,83.21,83.34,83.16,83.23,58360.0,69.4924,69.6009,69.4506,69.5091,58360.0
2015-06-23 10:10:00,83.23,83.26,83.05,83.06,54124.0,69.5091,69.5341,69.3587,69.3671,54124.0
2015-06-23 10:15:00,83.05,83.11,82.86,82.86,49206.0,69.3587,69.4088,69.2001,69.2001,49206.0
2015-06-23 10:20:00,82.86,83.0,82.85,83.0,27399.0,69.2001,69.317,69.1917,69.317,27399.0
2015-06-23 10:25:00,83.0,83.01,82.88,82.91,28480.0,69.317,69.3253,69.2168,69.2418,28480.0
2015-06-23 10:30:00,82.9,82.93,82.78,82.8,36518.0,69.2335,69.2585,69.1332,69.1499,36518.0
2015-06-23 10:35:00,82.81,82.87,82.77,82.82,23526.0,69.1583,69.2084,69.1249,69.1667,23526.0
2015-06-23 10:40:00,82.81,82.84,82.75,82.8,23156.0,69.1583,69.1834,69.1082,69.1499,23156.0
2015-06-23 10:45:00,82.81,83.0,82.81,82.95,34659.0,69.1583,69.317,69.1583,69.2752,34659.0
2015-06-23 10:50:00,82.94,83.07,82.91,83.06,39072.0,69.2669,69.3754,69.2418,69.3671,39072.0
2015-06-23 10:55:00,83.06,83.06,82.94,82.95,28356.0,69.3671,69.3671,69.2669,69.2752,28356.0
2015-06-23 11:00:00,82.95,83.05,82.85,83.0,50468.0,69.2752,69.3587,69.1917,69.317,50468.0
2015-06-23 11:05:00,83.0,83.03,82.94,82.99,30961.0,69.317,69.342,69.2669,69.3086,30961.0
2015-06-23 11:10:00,83.0,83.01,82.93,82.97,20784.0,69.317,69.3253,69.2585,69.2919,20784.0
2015-06-23 11:15:00,82.98,83.0,82.79,82.8,65763.0,69.3003,69.317,69.1416,69.1499,65763.0
2015-06-23 11:20:00,82.79,82.8,82.73,82.79,179283.0,69.1416,69.1499,69.0915,69.1416,179283.0
2015-06-23 11:25:00,82.8,82.88,82.79,82.84,25380.0,69.1499,69.2168,69.1416,69.1834,25380.0
2015-06-23 11:30:00,82.84,82.88,82.79,82.83,50944.0,69.1834,69.2168,69.1416,69.175,50944.0
2015-06-23 11:35:00,82.83,82.91,82.82,82.85,23602.0,69.175,69.2418,69.1667,69.1917,23602.0
2015-06-23 11:40:00,82.86,82.9,82.81,82.81,34285.0,69.2001,69.2335,69.1583,69.1583,34285.0
2015-06-23 11:45:00,82.82,82.9,82.77,82.87,28195.0,69.1667,69.2335,69.1249,69.2084,28195.0
2015-06-23 11:50:00,82.86,82.92,82.85,82.9,14711.0,69.2001,69.2502,69.1917,69.2335,14711.0
2015-06-23 11:55:00,82.91,82.98,82.9,82.96,15845.0,69.2418,69.3003,69.2335,69.2836,15845.0
2015-06-23 12:00:00,82.95,82.95,82.77,82.8,49523.0,69.2752,69.2752,69.1249,69.1499,49523.0
2015-06-23 12:05:00,82.8,82.8,82.67,82.67,19147.0,69.1499,69.1499,69.0414,69.0414,19147.0
2015-06-23 12:10:00,82.67,82.7,82.62,82.64,18749.0,69.0414,69.0664,68.9996,69.0163,18749.0
2015-06-23 12:15:00,82.62,82.69,82.62,82.68,20131.0,68.9996,69.0581,68.9996,69.0497,20131.0
2015-06-23 12:20:00,82.69,82.69,82.59,82.59,15324.0,69.0581,69.0581,68.9746,68.9746,15324.0
2015-06-23 12:25:00,82.58,82.64,82.56,82.57,20661.0,68.9662,69.0163,68.9495,68.9579,20661.0
2015-06-23 12:30:00,82.57,82.61,82.49,82.51,29461.0,68.9579,68.9913,68.8911,68.9078,29461.0
2015-06-23 12:35:00,82.51,82.58,82.51,82.58,11739.0,68.9078,68.9662,68.9078,68.9662,11739.0
2015-06-23 12:40:00,82.57,82.64,82.54,82.58,10783.0,68.9579,69.0163,68.9328,68.9662,10783.0
2015-06-23 12:45:00,82.58,82.58,82.47,82.47,17764.0,68.9662,68.9662,68.8744,68.8744,17764.0
2015-06-23 12:50:00,82.47,82.55,82.46,82.52,13801.0,68.8744,68.9412,68.866,68.9161,13801.0
2015-06-23 12:55:00,82.53,82.58,82.48,82.51,15032.0,68.9245,68.9662,68.8827,68.9078,15032.0
2015-06-23 13:00:00,82.52,82.52,82.49,82.51,12324.0,68.9161,68.9161,68.8911,68.9078,12324.0
2015-06-23 13:05:00,82.49,82.52,82.47,82.51,19704.0,68.8911,68.9161,68.8744,68.9078,19704.0
2015-06-23 13:10:00,82.51,82.53,82.45,82.53,16923.0,68.9078,68.9245,68.8576,68.9245,16923.0
2015-06-23 13:15:00,82.52,82.58,82.48,82.54,22290.0,68.9161,68.9662,68.8827,68.9328,22290.0
2015-06-23 13:20:00,82.54,82.55,82.49,82.51,27527.0,68.9328,68.9412,68.8911,68.9078,27527.0
2015-06-23 13:25:00,82.52,82.55,82.48,82.5,19591.0,68.9161,68.9412,68.8827,68.8994,19591.0
2015-06-23 13:30:00,82.49,82.51,82.45,82.48,22457.0,68.8911,68.9078,68.8576,68.8827,22457.0
2015-06-23 13:35:00,82.49,82.56,82.47,82.48,18818.0,68.8911,68.9495,68.8744,68.8827,18818.0
2015-06-23 13:40:00,82.49,82.52,82.49,82.51,26613.0,68.8911,68.9161,68.8911,68.9078,26613.0
2015-06-23 13:45:00,82.51,82.55,82.46,82.53,18618.0,68.9078,68.9412,68.866,68.9245,18618.0
2015-06-23 13:50:00,82.53,82.53,82.45,82.51,23855.0,68.9245,68.9245,68.8576,68.9078,23855.0
2015-06-23 13:55:00,82.51,82.54,82.5,82.53,11248.0,68.9078,68.9328,68.8994,68.9245,11248.0
2015-06-23 14:00:00,82.52,82.55,82.49,82.54,25737.0,68.9161,68.9412,68.8911,68.9328,25737.0
2015-06-23 14:05:00,82.55,82.56,82.46,82.47,18201.0,68.9412,68.9495,68.866,68.8744,18201.0
2015-06-23 14:10:00,82.47,82.5,82.45,82.46,15893.0,68.8744,68.8994,68.8576,68.866,15893.0
2015-06-23 14:15:00,82.46,82.53,82.46,82.51,30915.0,68.866,68.9245,68.866,68.9078,30915.0
2015-06-23 14:20:00,82.51,82.55,82.5,82.52,27219.0,68.9078,68.9412,68.8994,68.9161,27219.0
2015-06-23 14:25:00,82.52,82.57,82.49,82.55,36639.0,68.9161,68.9579,68.8911,68.9412,36639.0
2015-06-23 14:30:00,82.55,82.6,82.54,82.58,15679.0,68.9412,68.9829,68.9328,68.9662,15679.0
2015-06-23 14:35:00,82.56,82.68,82.5,82.59,23119.0,68.9495,69.0497,68.8994,68.9746,23119.0
2015-06-23 14:40:00,82.6,82.68,82.57,82.58,33362.0,68.9829,69.0497,68.9579,68.9662,33362.0
2015-06-23 14:45:00,82.58,82.68,82.58,82.63,13676.0,68.9662,69.0497,68.9662,69.008,13676.0
2015-06-23 14:50:00,82.63,82.63,82.55,82.6,20759.0,69.008,69.008,68.9412,68.9829,20759.0
2015-06-23 14:55:00,82.6,82.61,82.54,82.6,36276.0,68.9829,68.9913,68.9328,68.9829,36276.0
2015-06-23 15:00:00,82.6,82.64,82.58,82.61,31826.0,68.9829,69.0163,68.9662,68.9913,31826.0
2015-06-23 15:05:00,82.6,82.61,82.58,82.6,15261.0,68.9829,68.9913,68.9662,68.9829,15261.0
2015-06-23 15:10:00,82.6,82.61,82.52,82.54,31077.0,68.9829,68.9913,68.9161,68.9328,31077.0
2015-06-23 15:15:00,82.54,82.6,82.52,82.59,27409.0,68.9328,68.9829,68.9161,68.9746,27409.0
2015-06-23 15:20:00,82.58,82.62,82.56,82.62,24425.0,68.9662,68.9996,68.9495,68.9996,24425.0
2015-06-23 15:25:00,82.62,82.68,82.61,82.65,46472.0,68.9996,69.0497,68.9913,69.0247,46472.0
2015-06-23 15:30:00,82.65,82.78,82.64,82.77,32750.0,69.0247,69.1332,69.0163,69.1249,32750.0
2015-06-23 15:35:00,82.77,82.77,82.66,82.7,43709.0,69.1249,69.1249,69.033,69.0664,43709.0
2015-06-23 15:40:00,82.71,82.74,82.67,82.7,33171.0,69.0748,69.0998,69.0414,69.0664,33171.0
2015-06-23 15:45:00,82.7,82.76,82.69,82.75,43528.0,69.0664,69.1165,69.0581,69.1082,43528.0
2015-06-23 15:50:00,82.75,82.8,82.72,82.79,63615.0,69.1082,69.1499,69.0831,69.1416,63615.0
2015-06-23 15:55:00,82.79,82.79,82.63,82.68,192880.0,69.1416,69.1416,69.008,69.0497,192880.0
2015-06-24 09:30:00,82.5,82.68,82.44,82.67,96588.0,68.8994,69.0497,68.8493,69.0414,96588.0
2015-06-24 09:35:00,82.67,82.84,82.67,82.73,51258.0,69.0414,69.1834,69.0414,69.0915,51258.0
2015-06-24 09:40:00,82.78,82.87,82.68,82.71,27901.0,69.1332,69.2084,69.0497,69.0748,27901.0
2015-06-24 09:45:00,82.72,82.86,82.64,82.86,44636.0,69.0831,69.2001,69.0163,69.2001,44636.0
2015-06-24 09:50:00,82.89,83.08,82.76,82.81,61579.0,69.2251,69.3838,69.1165,69.1583,61579.0
2015-06-24 09:55:00,82.82,82.85,82.77,82.82,60365.0,69.1667,69.1917,69.1249,69.1667,60365.0
2015-06-24 10:00:00,82.83,83.03,82.83,82.88,40774.0,69.175,69.342,69.175,69.2168,40774.0
2015-06-24 10:05:00,82.87,82.89,82.72,82.81,37284.0,69.2084,69.2251,69.0831,69.1583,37284.0
2015-06-24 10:10:00,82.84,82.84,82.74,82.79,46245.0,69.1834,69.1834,69.0998,69.1416,46245.0
2015-06-24 10:15:00,82.8,82.8,82.65,82.68,30613.0,69.1499,69.1499,69.0247,69.0497,30613.0
2015-06-24 10:20:00,82.67,82.76,82.64,82.66,20308.0,69.0414,69.1165,69.0163,69.033,20308.0
2015-06-24 10:25:00,82.67,82.83,82.65,82.78,27822.0,69.0414,69.175,69.0247,69.1332,27822.0
2015-06-24 10:30:00,82.8,82.84,82.75,82.79,42018.0,69.1499,69.1834,69.1082,69.1416,42018.0
2015-06-24 10:35:00,82.78,82.79,82.73,82.75,24473.0,69.1332,69.1416,69.0915,69.1082,24473.0
2015-06-24 10:40:00,82.76,82.8,82.74,82.78,66507.0,69.1165,69.1499,69.0998,69.1332,66507.0
2015-06-24 10:45:00,82.79,82.79,82.74,82.75,37267.0,69.1416,69.1416,69.0998,69.1082,37267.0
2015-06-24 10:50:00,82.76,82.76,82.66,82.7,33457.0,69.1165,69.1165,69.033,69.0664,33457.0
2015-06-24 10:55:00,82.7,82.7,82.6,82.6,33719.0,69.0664,69.0664,68.9829,68.9829,33719.0
2015-06-24 11:00:00,82.62,82.66,82.56,82.62,51331.0,68.9996,69.033,68.9495,68.9996,51331.0
2015-06-24 11:05:00,82.62,82.71,82.62,82.69,21196.0,68.9996,69.0748,68.9996,69.0581,21196.0
2015-06-24 11:10:00,82.68,82.7,82.64,82.67,18600.0,69.0497,69.0664,69.0163,69.0414,18600.0
2015-06-24 11:15:00,82.66,82.75,82.65,82.72,23683.0,69.033,69.1082,69.0247,69.0831,23683.0
2015-06-24 11:20:00,82.73,82.75,82.71,82.71,25633.0,69.0915,69.1082,69.0748,69.0748,25633.0
2015-06-24 11:25:00,82.73,82.75,82.69,82.75,31443.0,69.0915,69.1082,69.0581,69.1082,31443.0
2015-06-24 11:30:00,82.74,82.74,82.68,82.72,20174.0,69.0998,69.0998,69.0497,69.0831,20174.0
2015-06-24 11:35:00,82.72,82.74,82.64,82.64,21251.0,69.0831,69.0998,69.0163,69.0163,21251.0
2015-06-24 11:40:00,82.64,82.73,82.61,82.71,29468.0,69.0163,69.0915,68.9913,69.0748,29468.0
2015-06-24 11:45:00,82.71,82.71,82.65,82.7,25984.0,69.0748,69.0748,69.0247,69.0664,25984.0
2015-06-24 11:50:00,82.7,82.71,82.64,82.64,18940.0,69.0664,69.0748,69.0163,69.0163,18940.0
2015-06-24 11:55:00,82.64,82.69,82.57,82.59,18348.0,69.0163,69.0581,68.9579,68.9746,18348.0
2015-06-24 12:00:00,82.6,82.6,82.48,82.49,23765.0,68.9829,68.9829,68.8827,68.8911,23765.0
2015-06-24 12:05:00,82.49,82.54,82.47,82.48,14691.0,68.8911,68.9328,68.8744,68.8827,14691.0
2015-06-24 12:10:00,82.48,82.61,82.46,82.59,126164.0,68.8827,68.9913,68.866,68.9746,126164.0
2015-06-24 12:15:00,82.59,82.64,82.55,82.64,23317.0,68.9746,69.0163,68.9412,69.0163,23317.0
2015-06-24 12:20:00,82.62,82.63,82.58,82.63,19583.0,68.9996,69.008,68.9662,69.008,19583.0
2015-06-24 12:25:00,82.63,82.68,82.62,82.66,36445.0,69.008,69.0497,68.9996,69.033,36445.0
2015-06-24 12:30:00,82.65,82.69,82.62,82.68,74907.0,69.0247,69.0581,68.9996,69.0497,74907.0
2015-06-24 12:35:00,82.67,82.75,82.67,82.73,21048.0,69.0414,69.1082,69.0414,69.0915,21048.0
2015-06-24 12:40:00,82.73,82.73,82.63,82.65,28593.0,69.0915,69.0915,69.008,69.0247,28593.0
2015-06-24 12:45:00,82.65,82.72,82.63,82.71,51946.0,69.0247,69.0831,69.008,69.0748,51946.0
2015-06-24 12:50:00,82.7,82.74,82.66,82.7,44623.0,69.0664,69.0998,69.033,69.0664,44623.0
2015-06-24 12:55:00,82.71,82.72,82.65,82.69,40338.0,69.0748,69.0831,69.0247,69.0581,40338.0
2015-06-24 13:00:00,82.68,82.68,82.59,82.62,31776.0,69.0497,69.0497,68.9746,68.9996,31776.0
2015-06-24 13:05:00,82.63,82.67,82.6,82.63,40476.0,69.008,69.0414,68.9829,69.008,40476.0
2015-06-24 13:10:00,82.63,82.68,82.62,82.66,47599.0,69.008,69.0497,68.9996,69.033,47599.0
2015-06-24 13:15:00,82.65,82.66,82.63,82.65,30346.0,69.0247,69.033,69.008,69.0247,30346.0
2015-06-24 13:20:00,82.65,82.68,82.6,82.64,56380.0,69.0247,69.0497,68.9829,69.0163,56380.0
2015-06-24 13:25:00,82.63,82.66,82.61,82.66,78934.0,69.008,69.033,68.9913,69.033,78934.0
2015-06-24 13:30:00,82.66,82.7,82.63,82.68,44670.0,69.033,69.0664,69.008,69.0497,44670.0
2015-06-24 13:35:00,82.68,82.68,82.64,82.65,24980.0,69.0497,69.0497,69.0163,69.0247,24980.0
2015-06-24 13:40:00,82.65,82.65,82.56,82.58,48137.0,69.0247,69.0247,68.9495,68.9662,48137.0
2015-06-24 13:45:00,82.58,82.63,82.55,82.61,18844.0,68.9662,69.008,68.9412,68.9913,18844.0
2015-06-24 13:50:00,82.6,82.63,82.57,82.58,12792.0,68.9829,69.008,68.9579,68.9662,12792.0
2015-06-24 13:55:00,82.58,82.62,82.56,82.61,19216.0,68.9662,68.9996,68.9495,68.9913,19216.0
2015-06-24 14:00:00,82.62,82.65,82.6,82.65,25339.0,68.9996,69.0247,68.9829,69.0247,25339.0
2015-06-24 14:05:00,82.64,82.65,82.6,82.63,22086.0,69.0163,69.0247,68.9829,69.008,22086.0
2015-06-24 14:10:00,82.63,82.64,82.59,82.61,22742.0,69.008,69.0163,68.9746,68.9913,22742.0
2015-06-24 14:15:00,82.62,82.62,82.55,82.55,21145.0,68.9996,68.9996,68.9412,68.9412,21145.0
2015-06-24 14:20:00,82.56,82.61,82.55,82.59,25446.0,68.9495,68.9913,68.9412,68.9746,25446.0
2015-06-24 14:25:00,82.58,82.61,82.56,82.6,21222.0,68.9662,68.9913,68.9495,68.9829,21222.0
2015-06-24 14:30:00,82.6,82.67,82.59,82.63,26357.0,68.9829,69.0414,68.9746,69.008,26357.0
2015-06-24 14:35:00,82.62,82.66,82.58,82.61,51308.0,68.9996,69.033,68.9662,68.9913,51308.0
2015-06-24 14:40:00,82.61,82.62,82.58,82.59,18466.0,68.9913,68.9996,68.9662,68.9746,18466.0
2015-06-24 14:45:00,82.59,82.59,82.55,82.58,25472.0,68.9746,68.9746,68.9412,68.9662,25472.0
2015-06-24 14:50:00,82.58,82.67,82.57,82.61,28051.0,68.9662,69.0414,68.9579,68.9913,28051.0
2015-06-24 14:55:00,82.61,82.64,82.58,82.61,27716.0,68.9913,69.0163,68.9662,68.9913,27716.0
2015-06-24 15:00:00,82.61,82.61,82.56,82.58,22058.0,68.9913,68.9913,68.9495,68.9662,22058.0
2015-06-24 15:05:00,82.57,82.61,82.56,82.58,51335.0,68.9579,68.9913,68.9495,68.9662,51335.0
2015-06-24 15:10:00,82.58,82.59,82.55,82.55,32419.0,68.9662,68.9746,68.9412,68.9412,32419.0
2015-06-24 15:15:00,82.55,82.57,82.49,82.51,44802.0,68.9412,68.9579,68.8911,68.9078,44802.0
2015-06-24 15:20:00,82.51,82.54,82.46,82.51,27478.0,68.9078,68.9328,68.866,68.9078,27478.0
2015-06-24 15:25:00,82.51,82.6,82.49,82.56,28088.0,68.9078,68.9829,68.8911,68.9495,28088.0
2015-06-24 15:30:00,82.57,82.59,82.54,82.56,34399.0,68.9579,68.9746,68.9328,68.9495,34399.0
2015-06-24 15:35:00,82.56,82.61,82.5,82.51,68685.0,68.9495,68.9913,68.8994,68.9078,68685.0
2015-06-24 15:40:00,82.51,82.59,82.5,82.55,90105.0,68.9078,68.9746,68.8994,68.9412,90105.0
2015-06-24 15:45:00,82.55,82.57,82.39,82.4,133802.0,68.9412,68.9579,68.8075,68.8159,133802.0
2015-06-24 15:50:00,82.4,82.4,82.32,82.36,104865.0,68.8159,68.8159,68.7491,68.7825,104865.0
2015-06-24 15:55:00,82.36,82.39,82.28,82.3,267405.0,68.7825,68.8075,68.7157,68.7324,267405.0
2015-06-25 09:30:00,84.16,85.4,84.08,85.39,600693.0,70.2857,71.3213,70.2189,71.313,600693.0
2015-06-25 09:35:00,85.37,86.45,85.25,86.1,603445.0,71.2963,72.1982,71.1961,71.9059,603445.0
2015-06-25 09:40:00,86.16,86.7,86.02,86.22,347509.0,71.956,72.407,71.8391,72.0061,347509.0
2015-06-25 09:45:00,86.23,86.24,85.83,85.95,290129.0,72.0145,72.0228,71.6804,71.7807,290129.0
2015-06-25 09:50:00,85.95,86.15,85.35,85.72,297248.0,71.7807,71.9477,71.2796,71.5886,297248.0
2015-06-25 09:55:00,85.72,86.06,85.72,86.03,286786.0,71.5886,71.8725,71.5886,71.8475,286786.0
2015-06-25 10:00:00,86.04,86.2,86.02,86.06,214952.0,71.8558,71.9894,71.8391,71.8725,214952.0
2015-06-25 10:05:00,86.06,86.17,85.96,86.13,107836.0,71.8725,71.9644,71.789,71.931,107836.0
2015-06-25 10:10:00,86.13,86.69,86.09,86.61,240003.0,71.931,72.3987,71.8976,72.3318,240003.0
2015-06-25 10:15:00,86.61,86.64,86.41,86.56,95486.0,72.3318,72.3569,72.1648,72.2901,95486.0
2015-06-25 10:20:00,86.57,86.65,86.48,86.57,122943.0,72.2984,72.3653,72.2233,72.2984,122943.0
2015-06-25 10:25:00,86.57,86.67,86.42,86.47,199690.0,72.2984,72.382,72.1732,72.2149,199690.0
2015-06-25 10:30:00,86.48,86.6,86.44,86.5,77612.0,72.2233,72.3235,72.1899,72.24,77612.0
2015-06-25 10:35:00,86.51,86.51,86.35,86.43,84528.0,72.2483,72.2483,72.1147,72.1815,84528.0
2015-06-25 10:40:00,86.43,86.5,86.39,86.44,70498.0,72.1815,72.24,72.1481,72.1899,70498.0
2015-06-25 10:45:00,86.44,86.47,86.36,86.42,84194.0,72.1899,72.2149,72.1231,72.1732,84194.0
2015-06-25 10:50:00,86.42,86.48,86.3,86.46,82632.0,72.1732,72.2233,72.073,72.2066,82632.0
2015-06-25 10:55:00,86.47,86.79,86.46,86.78,201069.0,72.2149,72.4822,72.2066,72.4738,201069.0
2015-06-25 11:00:00,86.78,86.9,86.55,86.6,159225.0,72.4738,72.574,72.2817,72.3235,159225.0
2015-06-25 11:05:00,86.59,86.61,86.41,86.5,102246.0,72.3151,72.3318,72.1648,72.24,102246.0
2015-06-25 11:10:00,86.49,86.7,86.49,86.59,59150.0,72.2316,72.407,72.2316,72.3151,59150.0
2015-06-25 11:15:00,86.59,86.62,86.43,86.45,45547.0,72.3151,72.3402,72.1815,72.1982,45547.0
2015-06-25 11:20:00,86.44,86.48,86.35,86.35,51532.0,72.1899,72.2233,72.1147,72.1147,51532.0
2015-06-25 11:25:00,86.35,86.55,86.33,86.45,56600.0,72.1147,72.2817,72.098,72.1982,56600.0
2015-06-25 11:30:00,86.45,86.45,86.25,86.26,47901.0,72.1982,72.1982,72.0312,72.0395,47901.0
2015-06-25 11:35:00,86.26,86.27,86.03,86.04,96306.0,72.0395,72.0479,71.8475,71.8558,96306.0
2015-06-25 11:40:00,86.04,86.04,85.82,85.92,90186.0,71.8558,71.8558,71.6721,71.7556,90186.0
2015-06-25 11:45:00,85.91,86.17,85.89,86.15,74056.0,71.7472,71.9644,71.7305,71.9477,74056.0
2015-06-25 11:50:00,86.16,86.19,86.05,86.05,65409.0,71.956,71.9811,71.8642,71.8642,65409.0
2015-06-25 11:55:00,86.04,86.16,86.02,86.15,50925.0,71.8558,71.956,71.8391,71.9477,50925.0
2015-06-25 12:00:00,86.14,86.15,85.92,85.95,42353.0,71.9393,71.9477,71.7556,71.7807,42353.0
2015-06-25 12:05:00,85.94,85.97,85.77,85.78,63346.0,71.7723,71.7974,71.6303,71.6387,63346.0
2015-06-25 12:10:00,85.78,85.78,85.68,85.69,40803.0,71.6387,71.6387,71.5552,71.5635,40803.0
2015-06-25 12:15:00,85.69,85.83,85.66,85.82,53555.0,71.5635,71.6804,71.5385,71.6721,53555.0
2015-06-25 12:20:00,85.82,85.93,85.78,85.81,54825.0,71.6721,71.764,71.6387,71.6637,54825.0
2015-06-25 12:25:00,85.79,85.81,85.68,85.71,56775.0,71.647,71.6637,71.5552,71.5802,56775.0
2015-06-25 12:30:00,85.7,85.7,85.58,85.6,54419.0,71.5719,71.5719,71.4717,71.4884,54419.0
2015-06-25 12:35:00,85.57,85.61,85.49,85.55,68294.0,71.4633,71.4967,71.3965,71.4466,68294.0
2015-06-25 12:40:00,85.56,85.63,85.49,85.53,75039.0,71.4549,71.5134,71.3965,71.4299,75039.0
2015-06-25 12:45:00,85.52,85.62,85.5,85.62,29604.0,71.4215,71.5051,71.4048,71.5051,29604.0
2015-06-25 12:50:00,85.61,85.85,85.61,85.85,51068.0,71.4967,71.6971,71.4967,71.6971,51068.0
2015-06-25 12:55:00,85.85,86.04,85.85,86.03,56848.0,71.6971,71.8558,71.6971,71.8475,56848.0
2015-06-25 13:00:00,86.03,86.04,85.76,85.81,43295.0,71.8475,71.8558,71.622,71.6637,43295.0
2015-06-25 13:05:00,85.83,85.9,85.8,85.9,22538.0,71.6804,71.7389,71.6554,71.7389,22538.0
2015-06-25 13:10:00,85.9,85.94,85.85,85.94,25697.0,71.7389,71.7723,71.6971,71.7723,25697.0
2015-06-25 13:15:00,85.94,85.97,85.91,85.97,27015.0,71.7723,71.7974,71.7472,71.7974,27015.0
2015-06-25 13:20:00,85.96,85.97,85.9,85.94,22532.0,71.789,71.7974,71.7389,71.7723,22532.0
2015-06-25 13:25:00,85.95,85.95,85.83,85.91,30206.0,71.7807,71.7807,71.6804,71.7472,30206.0
2015-06-25 13:30:00,85.91,85.92,85.8,85.88,43956.0,71.7472,71.7556,71.6554,71.7222,43956.0
2015-06-25 13:35:00,85.88,85.92,85.85,85.9,38202.0,71.7222,71.7556,71.6971,71.7389,38202.0
2015-06-25 13:40:00,85.9,85.96,85.87,85.91,34416.0,71.7389,71.789,71.7138,71.7472,34416.0
2015-06-25 13:45:00,85.92,85.94,85.9,85.94,29564.0,71.7556,71.7723,71.7389,71.7723,29564.0
2015-06-25 13:50:00,85.94,85.97,85.91,85.96,26935.0,71.7723,71.7974,71.7472,71.789,26935.0
2015-06-25 13:55:00,85.97,86.05,85.96,85.99,58337.0,71.7974,71.8642,71.789,71.8141,58337.0
2015-06-25 14:00:00,85.98,85.99,85.83,85.87,51951.0,71.8057,71.8141,71.6804,71.7138,51951.0
2015-06-25 14:05:00,85.88,85.9,85.77,85.85,36349.0,71.7222,71.7389,71.6303,71.6971,36349.0
2015-06-25 14:10:00,85.84,85.85,85.6,85.68,57496.0,71.6888,71.6971,71.4884,71.5552,57496.0
2015-06-25 14:15:00,85.67,85.71,85.53,85.53,38221.0,71.5468,71.5802,71.4299,71.4299,38221.0
2015-06-25 14:20:00,85.53,85.55,85.45,85.52,42329.0,71.4299,71.4466,71.3631,71.4215,42329.0
2015-06-25 14:25:00,85.52,85.53,85.33,85.48,55193.0,71.4215,71.4299,71.2629,71.3881,55193.0
2015-06-25 14:30:00,85.47,85.61,85.45,85.6,53553.0,71.3798,71.4967,71.3631,71.4884,53553.0
2015-06-25 14:35:00,85.59,85.63,85.54,85.62,48758.0,71.48,71.5134,71.4382,71.5051,48758.0
2015-06-25 14:40:00,85.62,85.65,85.57,85.58,75210.0,71.5051,71.5301,71.4633,71.4717,75210.0
2015-06-25 14:45:00,85.59,85.64,85.53,85.54,45995.0,71.48,71.5218,71.4299,71.4382,45995.0
2015-06-25 14:50:00,85.54,85.54,85.41,85.42,54396.0,71.4382,71.4382,71.3297,71.338,54396.0
2015-06-25 14:55:00,85.42,85.45,85.25,85.31,69196.0,71.338,71.3631,71.1961,71.2462,69196.0
2015-06-25 15:00:00,85.31,85.5,85.27,85.46,77497.0,71.2462,71.4048,71.2128,71.3714,77497.0
2015-06-25 15:05:00,85.46,85.47,85.34,85.38,54581.0,71.3714,71.3798,71.2712,71.3046,54581.0
2015-06-25 15:10:00,85.39,85.4,85.31,85.31,55637.0,71.313,71.3213,71.2462,71.2462,55637.0
2015-06-25 15:15:00,85.31,85.37,85.26,85.31,78285.0,71.2462,71.2963,71.2044,71.2462,78285.0
2015-06-25 15:20:00,85.32,85.45,85.31,85.39,49579.0,71.2545,71.3631,71.2462,71.313,49579.0
2015-06-25 15:25:00,85.4,85.4,85.15,85.17,94207.0,71.3213,71.3213,71.1125,71.1292,94207.0
2015-06-25 15:30:00,85.17,85.18,85.02,85.02,123676.0,71.1292,71.1376,71.004,71.004,123676.0
2015-06-25 15:35:00,85.03,85.11,84.96,84.97,158962.0,71.0123,71.0791,70.9539,70.9622,158962.0
2015-06-25 15:40:00,84.97,84.98,84.83,84.9,108970.0,70.9622,70.9706,70.8453,70.9038,108970.0
2015-06-25 15:45:00,84.9,85.03,84.87,85.03,213742.0,70.9038,71.0123,70.8787,71.0123,213742.0
2015-06-25 15:50:00,85.03,85.08,84.93,84.98,172953.0,71.0123,71.0541,70.9288,70.9706,172953.0
2015-06-25 15:55:00,84.98,85.02,84.8,84.82,522114.0,70.9706,71.004,70.8202,70.8369,522114.0
2015-06-26 09:30:00,85.19,85.7,84.82,85.35,163391.0,71.1459,71.5719,70.8369,71.2796,163391.0
2015-06-26 09:35:00,85.35,85.36,84.66,84.66,90729.0,71.2796,71.2879,70.7033,70.7033,90729.0
2015-06-26 09:40:00,84.66,85.08,84.58,85.03,82347.0,70.7033,71.0541,70.6365,71.0123,82347.0
2015-06-26 09:45:00,85.07,85.17,85.03,85.12,66910.0,71.0457,71.1292,71.0123,71.0875,66910.0
2015-06-26 09:50:00,85.12,85.25,85.04,85.23,50794.0,71.0875,71.1961,71.0207,71.1794,50794.0
2015-06-26 09:55:00,85.22,85.63,85.21,85.45,74621.0,71.171,71.5134,71.1626,71.3631,74621.0
2015-06-26 10:00:00,85.47,85.55,85.37,85.4,53941.0,71.3798,71.4466,71.2963,71.3213,53941.0
2015-06-26 10:05:00,85.42,85.44,85.33,85.43,40437.0,71.338,71.3547,71.2629,71.3464,40437.0
2015-06-26 10:10:00,85.41,85.46,85.23,85.31,56999.0,71.3297,71.3714,71.1794,71.2462,56999.0
2015-06-26 10:15:00,85.3,85.42,85.29,85.39,61448.0,71.2378,71.338,71.2295,71.313,61448.0
2015-06-26 10:20:00,85.4,85.41,85.11,85.11,62560.0,71.3213,71.3297,71.0791,71.0791,62560.0
2015-06-26 10:25:00,85.1,85.38,85.1,85.37,49144.0,71.0708,71.3046,71.0708,71.2963,49144.0
2015-06-26 10:30:00,85.38,85.38,85.24,85.25,49036.0,71.3046,71.3046,71.1877,71.1961,49036.0
2015-06-26 10:35:00,85.24,85.4,85.23,85.4,141921.0,71.1877,71.3213,71.1794,71.3213,141921.0
2015-06-26 10:40:00,85.4,85.56,85.39,85.46,78272.0,71.3213,71.4549,71.313,71.3714,78272.0
2015-06-26 10:45:00,85.47,85.5,85.34,85.37,34424.0,71.3798,71.4048,71.2712,71.2963,34424.0
2015-06-26 10:50:00,85.37,85.44,85.29,85.41,33458.0,71.2963,71.3547,71.2295,71.3297,33458.0
2015-06-26 10:55:00,85.42,85.44,85.29,85.3,36084.0,71.338,71.3547,71.2295,71.2378,36084.0
2015-06-26 11:00:00,85.3,85.33,85.24,85.32,32993.0,71.2378,71.2629,71.1877,71.2545,32993.0
2015-06-26 11:05:00,85.32,85.36,85.26,85.36,26004.0,71.2545,71.2879,71.2044,71.2879,26004.0
2015-06-26 11:10:00,85.35,85.47,85.35,85.46,35224.0,71.2796,71.3798,71.2796,71.3714,35224.0
2015-06-26 11:15:00,85.46,85.47,85.38,85.4,49541.0,71.3714,71.3798,71.3046,71.3213,49541.0
2015-06-26 11:20:00,85.4,85.43,85.38,85.41,24825.0,71.3213,71.3464,71.3046,71.3297,24825.0
2015-06-26 11:25:00,85.41,85.46,85.4,85.46,33402.0,71.3297,71.3714,71.3213,71.3714,33402.0
2015-06-26 11:30:00,85.46,85.54,85.4,85.45,31875.0,71.3714,71.4382,71.3213,71.3631,31875.0
2015-06-26 11:35:00,85.44,85.49,85.42,85.42,30174.0,71.3547,71.3965,71.338,71.338,30174.0
2015-06-26 11:40:00,85.42,85.5,85.41,85.41,34740.0,71.338,71.4048,71.3297,71.3297,34740.0
2015-06-26 11:45:00,85.41,85.48,85.39,85.45,32522.0,71.3297,71.3881,71.313,71.3631,32522.0
2015-06-26 11:50:00,85.45,85.48,85.4,85.45,55766.0,71.3631,71.3881,71.3213,71.3631,55766.0
2015-06-26 11:55:00,85.45,85.49,85.41,85.48,39376.0,71.3631,71.3965,71.3297,71.3881,39376.0
2015-06-26 12:00:00,85.47,85.71,85.46,85.7,103620.0,71.3798,71.5802,71.3714,71.5719,103620.0
2015-06-26 12:05:00,85.7,85.72,85.66,85.67,64626.0,71.5719,71.5886,71.5385,71.5468,64626.0
2015-06-26 12:10:00,85.67,85.73,85.65,85.73,66233.0,71.5468,71.5969,71.5301,71.5969,66233.0
2015-06-26 12:15:00,85.73,85.82,85.72,85.81,62589.0,71.5969,71.6721,71.5886,71.6637,62589.0
2015-06-26 12:20:00,85.81,85.86,85.61,85.61,57047.0,71.6637,71.7055,71.4967,71.4967,57047.0
2015-06-26 12:25:00,85.61,85.65,85.57,85.59,36696.0,71.4967,71.5301,71.4633,71.48,36696.0
2015-06-26 12:30:00,85.6,85.61,85.55,85.55,30678.0,71.4884,71.4967,71.4466,71.4466,30678.0
2015-06-26 12:35:00,85.55,85.55,85.44,85.45,22791.0,71.4466,71.4466,71.3547,71.3631,22791.0
2015-06-26 12:40:00,85.45,85.49,85.4,85.43,34938.0,71.3631,71.3965,71.3213,71.3464,34938.0
2015-06-26 12:45:00,85.42,85.45,85.36,85.43,29847.0,71.338,71.3631,71.2879,71.3464,29847.0
2015-06-26 12:50:00,85.43,85.47,85.41,85.43,36575.0,71.3464,71.3798,71.3297,71.3464,36575.0
2015-06-26 12:55:00,85.42,85.45,85.4,85.41,36377.0,71.338,71.3631,71.3213,71.3297,36377.0
2015-06-26 13:00:00,85.41,85.57,85.4,85.52,58512.0,71.3297,71.4633,71.3213,71.4215,58512.0
2015-06-26 13:05:00,85.52,85.55,85.46,85.48,36986.0,71.4215,71.4466,71.3714,71.3881,36986.0
2015-06-26 13:10:00,85.47,85.52,85.4,85.4,38435.0,71.3798,71.4215,71.3213,71.3213,38435.0
2015-06-26 13:15:00,85.4,85.53,85.4,85.44,40429.0,71.3213,71.4299,71.3213,71.3547,40429.0
2015-06-26 13:20:00,85.43,85.54,85.41,85.48,56840.0,71.3464,71.4382,71.3297,71.3881,56840.0
2015-06-26 13:25:00,85.48,85.55,85.44,85.54,42751.0,71.3881,71.4466,71.3547,71.4382,42751.0
2015-06-26 13:30:00,85.53,85.53,85.46,85.49,41706.0,71.4299,71.4299,71.3714,71.3965,41706.0
2015-06-26 13:35:00,85.48,85.51,85.42,85.42,29668.0,71.3881,71.4132,71.338,71.338,29668.0
2015-06-26 13:40:00,85.42,85.65,85.42,85.61,66487.0,71.338,71.5301,71.338,71.4967,66487.0
2015-06-26 13:45:00,85.6,85.6,85.5,85.51,16730.0,71.4884,71.4884,71.4048,71.4132,16730.0
2015-06-26 13:50:00,85.51,85.6,85.51,85.55,41042.0,71.4132,71.4884,71.4132,71.4466,41042.0
2015-06-26 13:55:00,85.55,85.6,85.52,85.57,20731.0,71.4466,71.4884,71.4215,71.4633,20731.0
2015-06-26 14:00:00,85.56,85.59,85.48,85.49,25814.0,71.4549,71.48,71.3881,71.3965,25814.0
2015-06-26 14:05:00,85.49,85.62,85.47,85.59,48306.0,71.3965,71.5051,71.3798,71.48,48306.0
2015-06-26 14:10:00,85.58,85.59,85.51,85.55,25392.0,71.4717,71.48,71.4132,71.4466,25392.0
2015-06-26 14:15:00,85.55,85.64,85.55,85.6,28568.0,71.4466,71.5218,71.4466,71.4884,28568.0
2015-06-26 14:20:00,85.59,85.62,85.52,85.53,39526.0,71.48,71.5051,71.4215,71.4299,39526.0
2015-06-26 14:25:00,85.54,85.55,85.47,85.55,31713.0,71.4382,71.4466,71.3798,71.4466,31713.0
2015-06-26 14:30:00,85.55,85.6,85.52,85.54,20612.0,71.4466,71.4884,71.4215,71.4382,20612.0
2015-06-26 14:35:00,85.54,85.66,85.5,85.62,46281.0,71.4382,71.5385,71.4048,71.5051,46281.0
2015-06-26 14:40:00,85.62,85.62,85.57,85.59,25363.0,71.5051,71.5051,71.4633,71.48,25363.0
2015-06-26 14:45:00,85.59,85.62,85.52,85.53,31867.0,71.48,71.5051,71.4215,71.4299,31867.0
2015-06-26 14:50:00,85.54,85.55,85.51,85.55,31885.0,71.4382,71.4466,71.4132,71.4466,31885.0
2015-06-26 14:55:00,85.54,85.55,85.49,85.5,43857.0,71.4382,71.4466,71.3965,71.4048,43857.0
2015-06-26 15:00:00,85.49,85.51,85.43,85.5,76011.0,71.3965,71.4132,71.3464,71.4048,76011.0
2015-06-26 15:05:00,85.49,85.53,85.44,85.5,103387.0,71.3965,71.4299,71.3547,71.4048,103387.0
2015-06-26 15:10:00,85.5,85.51,85.41,85.42,42875.0,71.4048,71.4132,71.3297,71.338,42875.0
2015-06-26 15:15:00,85.41,85.51,85.41,85.48,53797.0,71.3297,71.4132,71.3297,71.3881,53797.0
2015-06-26 15:20:00,85.48,85.51,85.43,85.5,71061.0,71.3881,71.4132,71.3464,71.4048,71061.0
2015-06-26 15:25:00,85.51,85.51,85.44,85.46,90830.0,71.4132,71.4132,71.3547,71.3714,90830.0
2015-06-26 15:30:00,85.46,85.51,85.45,85.5,82468.0,71.3714,71.4132,71.3631,71.4048,82468.0
2015-06-26 15:35:00,85.5,85.51,85.45,85.5,78905.0,71.4048,71.4132,71.3631,71.4048,78905.0
2015-06-26 15:40:00,85.5,85.51,85.43,85.5,74403.0,71.4048,71.4132,71.3464,71.4048,74403.0
2015-06-26 15:45:00,85.5,85.7,85.49,85.63,155455.0,71.4048,71.5719,71.3965,71.5134,155455.0
2015-06-26 15:50:00,85.63,85.65,85.55,85.64,218131.0,71.5134,71.5301,71.4466,71.5218,218131.0
2015-06-26 15:55:00,85.65,85.93,85.64,85.85,696855.0,71.5301,71.764,71.5218,71.6971,696855.0
2015-06-29 09:30:00,85.39,85.39,84.81,85.04,132418.0,71.313,71.313,70.8286,71.0207,132418.0
2015-06-29 09:35:00,85.01,85.21,85.0,85.04,64154.0,70.9956,71.1626,70.9873,71.0207,64154.0
2015-06-29 09:40:00,85.06,85.33,85.01,85.2,78456.0,71.0374,71.2629,70.9956,71.1543,78456.0
2015-06-29 09:45:00,85.22,85.58,85.21,85.27,60618.0,71.171,71.4717,71.1626,71.2128,60618.0
2015-06-29 09:50:00,85.29,85.44,85.29,85.42,23001.0,71.2295,71.3547,71.2295,71.338,23001.0
2015-06-29 09:55:00,85.38,85.4,85.25,85.27,27154.0,71.3046,71.3213,71.1961,71.2128,27154.0
2015-06-29 10:00:00,85.27,85.27,84.97,85.15,55943.0,71.2128,71.2128,70.9622,71.1125,55943.0
2015-06-29 10:05:00,85.16,85.32,85.09,85.13,54579.0,71.1209,71.2545,71.0624,71.0958,54579.0
2015-06-29 10:10:00,85.13,85.31,85.11,85.29,71164.0,71.0958,71.2462,71.0791,71.2295,71164.0
2015-06-29 10:15:00,85.28,85.49,85.14,85.19,70671.0,71.2211,71.3965,71.1042,71.1459,70671.0
2015-06-29 10:20:00,85.19,85.38,85.09,85.34,47737.0,71.1459,71.3046,71.0624,71.2712,47737.0
2015-06-29 10:25:00,85.32,85.32,85.19,85.21,50779.0,71.2545,71.2545,71.1459,71.1626,50779.0
2015-06-29 10:30:00,85.2,85.29,85.18,85.29,38609.0,71.1543,71.2295,71.1376,71.2295,38609.0
2015-06-29 10:35:00,85.28,85.35,85.2,85.28,80388.0,71.2211,71.2796,71.1543,71.2211,80388.0
2015-06-29 10:40:00,85.28,85.33,85.26,85.33,24477.0,71.2211,71.2629,71.2044,71.2629,24477.0
2015-06-29 10:45:00,85.32,85.55,85.32,85.39,103225.0,71.2545,71.4466,71.2545,71.313,103225.0
2015-06-29 10:50:00,85.38,85.39,85.22,85.27,13121.0,71.3046,71.313,71.171,71.2128,13121.0
2015-06-29 10:55:00,85.25,85.28,85.18,85.24,22560.0,71.1961,71.2211,71.1376,71.1877,22560.0
2015-06-29 11:00:00,85.24,85.26,85.12,85.13,17258.0,71.1877,71.2044,71.0875,71.0958,17258.0
2015-06-29 11:05:00,85.11,85.14,85.06,85.14,42307.0,71.0791,71.1042,71.0374,71.1042,42307.0
2015-06-29 11:10:00,85.14,85.27,85.12,85.23,58103.0,71.1042,71.2128,71.0875,71.1794,58103.0
2015-06-29 11:15:00,85.23,85.36,85.22,85.22,82505.0,71.1794,71.2879,71.171,71.171,82505.0
2015-06-29 11:20:00,85.23,85.36,85.23,85.29,39036.0,71.1794,71.2879,71.1794,71.2295,39036.0
2015-06-29 11:25:00,85.29,85.32,85.17,85.22,34337.0,71.2295,71.2545,71.1292,71.171,34337.0
2015-06-29 11:30:00,85.24,85.26,85.23,85.25,25859.0,71.1877,71.2044,71.1794,71.1961,25859.0
2015-06-29 11:35:00,85.25,85.26,85.13,85.14,33179.0,71.1961,71.2044,71.0958,71.1042,33179.0
2015-06-29 11:40:00,85.15,85.17,85.1,85.11,19330.0,71.1125,71.1292,71.0708,71.0791,19330.0
2015-06-29 11:45:00,85.12,85.13,84.99,85.02,38222.0,71.0875,71.0958,70.9789,71.004,38222.0
2015-06-29 11:50:00,85.01,85.12,85.0,85.09,21926.0,70.9956,71.0875,70.9873,71.0624,21926.0
2015-06-29 11:55:00,85.09,85.22,85.09,85.2,10312.0,71.0624,71.171,71.0624,71.1543,10312.0
2015-06-29 12:00:00,85.2,85.2,85.12,85.13,10388.0,71.1543,71.1543,71.0875,71.0958,10388.0
2015-06-29 12:05:00,85.11,85.27,85.11,85.26,14172.0,71.0791,71.2128,71.0791,71.2044,14172.0
2015-06-29 12:10:00,85.27,85.27,85.08,85.1,13530.0,71.2128,71.2128,71.0541,71.0708,13530.0
2015-06-29 12:15:00,85.09,85.13,85.04,85.07,13940.0,71.0624,71.0958,71.0207,71.0457,13940.0
2015-06-29 12:20:00,85.07,85.08,84.99,85.02,31268.0,71.0457,71.0541,70.9789,71.004,31268.0
2015-06-29 12:25:00,85.02,85.04,84.93,85.01,17348.0,71.004,71.0207,70.9288,70.9956,17348.0
2015-06-29 12:30:00,85.0,85.05,84.96,84.99,12944.0,70.9873,71.029,70.9539,70.9789,12944.0
2015-06-29 12:35:00,84.99,85.08,84.98,85.08,15361.0,70.9789,71.0541,70.9706,71.0541,15361.0
2015-06-29 12:40:00,85.09,85.14,85.08,85.11,8117.0,71.0624,71.1042,71.0541,71.0791,8117.0
2015-06-29 12:45:00,85.12,85.12,85.04,85.05,12816.0,71.0875,71.0875,71.0207,71.029,12816.0
2015-06-29 12:50:00,85.06,85.06,84.98,85.03,15120.0,71.0374,71.0374,70.9706,71.0123,15120.0
2015-06-29 12:55:00,85.03,85.06,85.0,85.04,16115.0,71.0123,71.0374,70.9873,71.0207,16115.0
2015-06-29 13:00:00,85.04,85.04,84.97,85.0,15450.0,71.0207,71.0207,70.9622,70.9873,15450.0
2015-06-29 13:05:00,85.0,85.05,84.95,85.02,33468.0,70.9873,71.029,70.9455,71.004,33468.0
2015-06-29 13:10:00,85.02,85.05,84.98,85.05,21861.0,71.004,71.029,70.9706,71.029,21861.0
2015-06-29 13:15:00,85.04,85.06,85.0,85.04,24882.0,71.0207,71.0374,70.9873,71.0207,24882.0
2015-06-29 13:20:00,85.04,85.07,85.01,85.03,31551.0,71.0207,71.0457,70.9956,71.0123,31551.0
2015-06-29 13:25:00,85.03,85.06,85.0,85.02,19061.0,71.0123,71.0374,70.9873,71.004,19061.0
2015-06-29 13:30:00,85.02,85.05,84.97,84.98,18309.0,71.004,71.029,70.9622,70.9706,18309.0
2015-06-29 13:35:00,84.99,85.01,84.97,84.98,18499.0,70.9789,70.9956,70.9622,70.9706,18499.0
2015-06-29 13:40:00,84.98,84.99,84.82,84.84,23102.0,70.9706,70.9789,70.8369,70.8536,23102.0
2015-06-29 13:45:00,84.84,84.95,84.83,84.92,15467.0,70.8536,70.9455,70.8453,70.9205,15467.0
2015-06-29 13:50:00,84.92,84.93,84.81,84.83,28692.0,70.9205,70.9288,70.8286,70.8453,28692.0
2015-06-29 13:55:00,84.83,84.94,84.81,84.92,37133.0,70.8453,70.9372,70.8286,70.9205,37133.0
2015-06-29 14:00:00,84.92,84.96,84.87,84.95,25443.0,70.9205,70.9539,70.8787,70.9455,25443.0
2015-06-29 14:05:00,84.95,84.95,84.83,84.84,39708.0,70.9455,70.9455,70.8453,70.8536,39708.0
2015-06-29 14:10:00,84.83,84.84,84.67,84.73,20548.0,70.8453,70.8536,70.7117,70.7618,20548.0
2015-06-29 14:15:00,84.72,84.77,84.66,84.66,24154.0,70.7534,70.7952,70.7033,70.7033,24154.0
2015-06-29 14:20:00,84.66,84.67,84.53,84.54,58259.0,70.7033,70.7117,70.5947,70.6031,58259.0
2015-06-29 14:25:00,84.55,84.58,84.45,84.48,32966.0,70.6115,70.6365,70.5279,70.553,32966.0
2015-06-29 14:30:00,84.49,84.52,84.41,84.41,28000.0,70.5613,70.5864,70.4945,70.4945,28000.0
2015-06-29 14:35:00,84.39,84.52,84.39,84.52,29101.0,70.4778,70.5864,70.4778,70.5864,29101.0
2015-06-29 14:40:00,84.53,84.54,84.46,84.5,26620.0,70.5947,70.6031,70.5363,70.5697,26620.0
2015-06-29 14:45:00,84.49,84.55,84.47,84.52,88105.0,70.5613,70.6115,70.5446,70.5864,88105.0
2015-06-29 14:50:00,84.52,84.52,84.46,84.48,73672.0,70.5864,70.5864,70.5363,70.553,73672.0
2015-06-29 14:55:00,84.48,84.48,84.38,84.39,47072.0,70.553,70.553,70.4695,70.4778,47072.0
2015-06-29 15:00:00,84.38,84.45,84.31,84.31,56912.0,70.4695,70.5279,70.411,70.411,56912.0
2015-06-29 15:05:00,84.3,84.39,84.3,84.34,34673.0,70.4027,70.4778,70.4027,70.4361,34673.0
2015-06-29 15:10:00,84.35,84.42,84.31,84.33,39747.0,70.4444,70.5029,70.411,70.4277,39747.0
2015-06-29 15:15:00,84.32,84.35,84.23,84.3,57492.0,70.4194,70.4444,70.3442,70.4027,57492.0
2015-06-29 15:20:00,84.3,84.47,84.29,84.46,36166.0,70.4027,70.5446,70.3943,70.5363,36166.0
2015-06-29 15:25:00,84.44,84.45,84.26,84.27,47077.0,70.5196,70.5279,70.3693,70.3776,47077.0
2015-06-29 15:30:00,84.27,84.29,84.15,84.25,85506.0,70.3776,70.3943,70.2774,70.3609,85506.0
2015-06-29 15:35:00,84.24,84.25,84.08,84.12,59105.0,70.3526,70.3609,70.2189,70.2523,59105.0
2015-06-29 15:40:00,84.12,84.14,83.93,83.96,64286.0,70.2523,70.269,70.0937,70.1187,64286.0
2015-06-29 15:45:00,83.96,83.98,83.83,83.95,133537.0,70.1187,70.1354,70.0101,70.1104,133537.0
2015-06-29 15:50:00,83.94,84.05,83.91,83.93,146332.0,70.102,70.1939,70.077,70.0937,146332.0
2015-06-29 15:55:00,83.93,84.01,83.73,83.79,353923.0,70.0937,70.1605,69.9266,69.9767,353923.0
2015-06-30 09:30:00,84.5,84.57,83.9,84.27,94178.0,70.5697,70.6282,70.0686,70.3776,94178.0
2015-06-30 09:35:00,84.28,84.53,84.22,84.42,45033.0,70.386,70.5947,70.3359,70.5029,45033.0
2015-06-30 09:40:00,84.4,84.5,84.31,84.4,33581.0,70.4862,70.5697,70.411,70.4862,33581.0
2015-06-30 09:45:00,84.41,84.52,84.18,84.23,34921.0,70.4945,70.5864,70.3024,70.3442,34921.0
2015-06-30 09:50:00,84.22,84.24,84.01,84.01,112319.0,70.3359,70.3526,70.1605,70.1605,112319.0
2015-06-30 09:55:00,84.0,84.05,83.88,83.9,25763.0,70.1521,70.1939,70.0519,70.0686,25763.0
2015-06-30 10:00:00,83.89,84.03,83.61,83.94,32234.0,70.0603,70.1772,69.8264,70.102,32234.0
2015-06-30 10:05:00,83.93,83.94,83.82,83.84,41577.0,70.0937,70.102,70.0018,70.0185,41577.0
2015-06-30 10:10:00,83.83,83.87,83.66,83.68,77999.0,70.0101,70.0436,69.8682,69.8849,77999.0
2015-06-30 10:15:00,83.69,83.73,83.58,83.58,58491.0,69.8932,69.9266,69.8014,69.8014,58491.0
2015-06-30 10:20:00,83.62,83.82,83.61,83.79,46230.0,69.8348,70.0018,69.8264,69.9767,46230.0
2015-06-30 10:25:00,83.79,84.04,83.78,84.04,87391.0,69.9767,70.1855,69.9684,70.1855,87391.0
2015-06-30 10:30:00,84.04,84.05,83.82,83.87,40609.0,70.1855,70.1939,70.0018,70.0436,40609.0
2015-06-30 10:35:00,83.86,83.95,83.84,83.93,27235.0,70.0352,70.1104,70.0185,70.0937,27235.0
2015-06-30 10:40:00,83.93,83.93,83.82,83.89,15359.0,70.0937,70.0937,70.0018,70.0603,15359.0
2015-06-30 10:45:00,83.9,84.01,83.81,83.84,35295.0,70.0686,70.1605,69.9934,70.0185,35295.0
2015-06-30 10:50:00,83.84,83.95,83.77,83.94,21800.0,70.0185,70.1104,69.96,70.102,21800.0
2015-06-30 10:55:00,83.93,84.11,83.9,84.01,38137.0,70.0937,70.244,70.0686,70.1605,38137.0
2015-06-30 11:00:00,84.02,84.09,84.0,84.02,18146.0,70.1688,70.2273,70.1521,70.1688,18146.0
2015-06-30 11:05:00,84.02,84.06,83.92,83.94,21522.0,70.1688,70.2022,70.0853,70.102,21522.0
2015-06-30 11:10:00,83.97,84.02,83.92,83.96,33673.0,70.1271,70.1688,70.0853,70.1187,33673.0
2015-06-30 11:15:00,83.95,84.03,83.93,83.93,30869.0,70.1104,70.1772,70.0937,70.0937,30869.0
2015-06-30 11:20:00,83.93,83.98,83.86,83.89,69746.0,70.0937,70.1354,70.0352,70.0603,69746.0
2015-06-30 11:25:00,83.92,83.96,83.77,83.77,66526.0,70.0853,70.1187,69.96,69.96,66526.0
2015-06-30 11:30:00,83.77,83.83,83.66,83.69,19062.0,69.96,70.0101,69.8682,69.8932,19062.0
2015-06-30 11:35:00,83.67,83.7,83.53,83.67,21866.0,69.8765,69.9016,69.7596,69.8765,21866.0
2015-06-30 11:40:00,83.7,83.78,83.7,83.77,18491.0,69.9016,69.9684,69.9016,69.96,18491.0
2015-06-30 11:45:00,83.76,83.87,83.74,83.85,100405.0,69.9517,70.0436,69.935,70.0269,100405.0
2015-06-30 11:50:00,83.85,83.94,83.85,83.9,35374.0,70.0269,70.102,70.0269,70.0686,35374.0
2015-06-30 11:55:00,83.9,83.9,83.7,83.71,39790.0,70.0686,70.0686,69.9016,69.9099,39790.0
2015-06-30 12:00:00,83.71,83.93,83.7,83.79,35141.0,69.9099,70.0937,69.9016,69.9767,35141.0
2015-06-30 12:05:00,83.78,83.85,83.71,83.85,12807.0,69.9684,70.0269,69.9099,70.0269,12807.0
2015-06-30 12:10:00,83.87,83.87,83.8,83.8,8523.0,70.0436,70.0436,69.9851,69.9851,8523.0
2015-06-30 12:15:00,83.8,83.89,83.79,83.88,90715.0,69.9851,70.0603,69.9767,70.0519,90715.0
2015-06-30 12:20:00,83.87,83.88,83.7,83.78,12310.0,70.0436,70.0519,69.9016,69.9684,12310.0
2015-06-30 12:25:00,83.78,83.81,83.62,83.65,16449.0,69.9684,69.9934,69.8348,69.8598,16449.0
2015-06-30 12:30:00,83.67,83.69,83.54,83.65,15202.0,69.8765,69.8932,69.768,69.8598,15202.0
2015-06-30 12:35:00,83.65,83.68,83.63,83.68,16903.0,69.8598,69.8849,69.8431,69.8849,16903.0
2015-06-30 12:40:00,83.67,83.75,83.67,83.67,9907.0,69.8765,69.9433,69.8765,69.8765,9907.0
2015-06-30 12:45:00,83.68,83.68,83.56,83.68,9253.0,69.8849,69.8849,69.7847,69.8849,9253.0
2015-06-30 12:50:00,83.71,83.71,83.59,83.65,6101.0,69.9099,69.9099,69.8097,69.8598,6101.0
2015-06-30 12:55:00,83.65,83.71,83.59,83.61,32192.0,69.8598,69.9099,69.8097,69.8264,32192.0
2015-06-30 13:00:00,83.61,83.69,83.59,83.65,45797.0,69.8264,69.8932,69.8097,69.8598,45797.0
2015-06-30 13:05:00,83.65,83.66,83.55,83.6,51583.0,69.8598,69.8682,69.7763,69.8181,51583.0
2015-06-30 13:10:00,83.62,83.67,83.59,83.65,16294.0,69.8348,69.8765,69.8097,69.8598,16294.0
2015-06-30 13:15:00,83.65,83.66,83.53,83.6,14821.0,69.8598,69.8682,69.7596,69.8181,14821.0
2015-06-30 13:20:00,83.6,83.66,83.6,83.63,11078.0,69.8181,69.8682,69.8181,69.8431,11078.0
2015-06-30 13:25:00,83.64,83.71,83.62,83.69,30703.0,69.8515,69.9099,69.8348,69.8932,30703.0
2015-06-30 13:30:00,83.69,83.76,83.64,83.74,37016.0,69.8932,69.9517,69.8515,69.935,37016.0
2015-06-30 13:35:00,83.73,83.76,83.69,83.75,34407.0,69.9266,69.9517,69.8932,69.9433,34407.0
2015-06-30 13:40:00,83.74,83.76,83.71,83.73,29563.0,69.935,69.9517,69.9099,69.9266,29563.0
2015-06-30 13:45:00,83.73,83.75,83.69,83.71,42781.0,69.9266,69.9433,69.8932,69.9099,42781.0
2015-06-30 13:50:00,83.71,83.8,83.68,83.77,54183.0,69.9099,69.9851,69.8849,69.96,54183.0
2015-06-30 13:55:00,83.77,83.77,83.69,83.7,28932.0,69.96,69.96,69.8932,69.9016,28932.0
2015-06-30 14:00:00,83.71,83.78,83.71,83.75,23738.0,69.9099,69.9684,69.9099,69.9433,23738.0
2015-06-30 14:05:00,83.75,83.99,83.74,83.84,53696.0,69.9433,70.1438,69.935,70.0185,53696.0
2015-06-30 14:10:00,83.83,83.92,83.82,83.85,64795.0,70.0101,70.0853,70.0018,70.0269,64795.0
2015-06-30 14:15:00,83.85,83.86,83.73,83.81,44001.0,70.0269,70.0352,69.9266,69.9934,44001.0
2015-06-30 14:20:00,83.81,83.82,83.69,83.7,41297.0,69.9934,70.0018,69.8932,69.9016,41297.0
2015-06-30 14:25:00,83.7,83.75,83.68,83.72,24515.0,69.9016,69.9433,69.8849,69.9183,24515.0
2015-06-30 14:30:00,83.69,83.72,83.66,83.71,16029.0,69.8932,69.9183,69.8682,69.9099,16029.0
2015-06-30 14:35:00,83.72,83.84,83.71,83.76,25800.0,69.9183,70.0185,69.9099,69.9517,25800.0
2015-06-30 14:40:00,83.75,83.76,83.65,83.67,22590.0,69.9433,69.9517,69.8598,69.8765,22590.0
2015-06-30 14:45:00,83.66,83.69,83.59,83.69,16991.0,69.8682,69.8932,69.8097,69.8932,16991.0
2015-06-30 14:50:00,83.69,83.69,83.57,83.58,23592.0,69.8932,69.8932,69.793,69.8014,23592.0
2015-06-30 14:55:00,83.58,83.69,83.57,83.58,26349.0,69.8014,69.8932,69.793,69.8014,26349.0
2015-06-30 15:00:00,83.58,83.64,83.52,83.61,41554.0,69.8014,69.8515,69.7513,69.8264,41554.0
2015-06-30 15:05:00,83.62,83.63,83.53,83.56,40474.0,69.8348,69.8431,69.7596,69.7847,40474.0
2015-06-30 15:10:00,83.56,83.6,83.47,83.49,39575.0,69.7847,69.8181,69.7095,69.7262,39575.0
2015-06-30 15:15:00,83.49,83.53,83.41,83.46,31543.0,69.7262,69.7596,69.6594,69.7011,31543.0
2015-06-30 15:20:00,83.46,83.5,83.38,83.41,52657.0,69.7011,69.7346,69.6343,69.6594,52657.0
2015-06-30 15:25:00,83.42,83.54,83.42,83.5,44959.0,69.6677,69.768,69.6677,69.7346,44959.0
2015-06-30 15:30:00,83.5,83.64,83.5,83.58,53025.0,69.7346,69.8515,69.7346,69.8014,53025.0
2015-06-30 15:35:00,83.57,83.6,83.54,83.56,59220.0,69.793,69.8181,69.768,69.7847,59220.0
2015-06-30 15:40:00,83.56,83.56,83.46,83.52,84042.0,69.7847,69.7847,69.7011,69.7513,84042.0
2015-06-30 15:45:00,83.52,83.66,83.47,83.6,123999.0,69.7513,69.8682,69.7095,69.8181,123999.0
2015-06-30 15:50:00,83.59,83.7,83.58,83.63,103960.0,69.8097,69.9016,69.8014,69.8431,103960.0
2015-06-30 15:55:00,83.63,83.64,83.46,83.46,250152.0,69.8431,69.8515,69.7011,69.7011,250152.0
2015-07-01 09:30:00,83.8,84.18,83.6,83.85,109028.0,69.9851,70.3024,69.8181,70.0269,109028.0
2015-07-01 09:35:00,83.91,84.1,83.85,84.09,62660.0,70.077,70.2356,70.0269,70.2273,62660.0
2015-07-01 09:40:00,84.09,84.29,84.0,84.15,70036.0,70.2273,70.3943,70.1521,70.2774,70036.0
2015-07-01 09:45:00,84.16,84.2,84.03,84.16,32215.0,70.2857,70.3192,70.1772,70.2857,32215.0
2015-07-01 09:50:00,84.13,84.18,84.02,84.06,37256.0,70.2607,70.3024,70.1688,70.2022,37256.0
2015-07-01 09:55:00,84.05,84.19,84.0,84.15,116052.0,70.1939,70.3108,70.1521,70.2774,116052.0
2015-07-01 10:00:00,84.14,84.31,84.11,84.3,52367.0,70.269,70.411,70.244,70.4027,52367.0
2015-07-01 10:05:00,84.3,84.31,84.18,84.28,25567.0,70.4027,70.411,70.3024,70.386,25567.0
2015-07-01 10:10:00,84.29,84.3,84.05,84.23,22599.0,70.3943,70.4027,70.1939,70.3442,22599.0
2015-07-01 10:15:00,84.24,84.37,84.24,84.29,35986.0,70.3526,70.4611,70.3526,70.3943,35986.0
2015-07-01 10:20:00,84.29,84.45,84.28,84.44,59987.0,70.3943,70.5279,70.386,70.5196,59987.0
2015-07-01 10:25:00,84.44,84.53,84.33,84.48,43551.0,70.5196,70.5947,70.4277,70.553,43551.0
2015-07-01 10:30:00,84.49,84.56,84.29,84.4,44196.0,70.5613,70.6198,70.3943,70.4862,44196.0
2015-07-01 10:35:00,84.41,84.5,84.25,84.38,56733.0,70.4945,70.5697,70.3609,70.4695,56733.0
2015-07-01 10:40:00,84.4,84.48,84.33,84.42,14326.0,70.4862,70.553,70.4277,70.5029,14326.0
2015-07-01 10:45:00,84.42,84.43,84.27,84.31,26390.0,70.5029,70.5112,70.3776,70.411,26390.0
2015-07-01 10:50:00,84.3,84.31,84.16,84.23,38008.0,70.4027,70.411,70.2857,70.3442,38008.0
2015-07-01 10:55:00,84.24,84.47,84.24,84.38,13099.0,70.3526,70.5446,70.3526,70.4695,13099.0
2015-07-01 11:00:00,84.39,84.5,84.38,84.48,12413.0,70.4778,70.5697,70.4695,70.553,12413.0
2015-07-01 11:05:00,84.49,84.56,84.46,84.47,17145.0,70.5613,70.6198,70.5363,70.5446,17145.0
2015-07-01 11:10:00,84.46,84.5,84.42,84.44,18206.0,70.5363,70.5697,70.5029,70.5196,18206.0
2015-07-01 11:15:00,84.45,84.5,84.41,84.42,37134.0,70.5279,70.5697,70.4945,70.5029,37134.0
2015-07-01 11:20:00,84.42,84.46,84.36,84.41,13426.0,70.5029,70.5363,70.4528,70.4945,13426.0
2015-07-01 11:25:00,84.41,84.44,84.37,84.41,18116.0,70.4945,70.5196,70.4611,70.4945,18116.0
2015-07-01 11:30:00,84.4,84.49,84.4,84.43,14713.0,70.4862,70.5613,70.4862,70.5112,14713.0
2015-07-01 11:35:00,84.43,84.46,84.26,84.3,39017.0,70.5112,70.5363,70.3693,70.4027,39017.0
2015-07-01 11:40:00,84.32,84.4,84.29,84.36,17386.0,70.4194,70.4862,70.3943,70.4528,17386.0
2015-07-01 11:45:00,84.35,84.49,84.33,84.47,12992.0,70.4444,70.5613,70.4277,70.5446,12992.0
2015-07-01 11:50:00,84.47,84.49,84.41,84.41,17909.0,70.5446,70.5613,70.4945,70.4945,17909.0
2015-07-01 11:55:00,84.41,84.43,84.3,84.36,22770.0,70.4945,70.5112,70.4027,70.4528,22770.0
2015-07-01 12:00:00,84.36,84.42,84.28,84.37,16318.0,70.4528,70.5029,70.386,70.4611,16318.0
2015-07-01 12:05:00,84.36,84.45,84.36,84.4,15179.0,70.4528,70.5279,70.4528,70.4862,15179.0
2015-07-01 12:10:00,84.39,84.46,84.38,84.46,18430.0,70.4778,70.5363,70.4695,70.5363,18430.0
2015-07-01 12:15:00,84.45,84.55,84.4,84.47,51408.0,70.5279,70.6115,70.4862,70.5446,51408.0
2015-07-01 12:20:00,84.46,84.47,84.35,84.38,12903.0,70.5363,70.5446,70.4444,70.4695,12903.0
2015-07-01 12:25:00,84.39,84.52,84.39,84.48,96454.0,70.4778,70.5864,70.4778,70.553,96454.0
2015-07-01 12:30:00,84.48,84.5,84.44,84.48,17394.0,70.553,70.5697,70.5196,70.553,17394.0
2015-07-01 12:35:00,84.5,84.5,84.42,84.43,10979.0,70.5697,70.5697,70.5029,70.5112,10979.0
2015-07-01 12:40:00,84.44,84.51,84.36,84.39,38418.0,70.5196,70.578,70.4528,70.4778,38418.0
2015-07-01 12:45:00,84.37,84.49,84.37,84.42,13343.0,70.4611,70.5613,70.4611,70.5029,13343.0
2015-07-01 12:50:00,84.43,84.43,84.36,84.41,9422.0,70.5112,70.5112,70.4528,70.4945,9422.0
2015-07-01 12:55:00,84.42,84.43,84.28,84.28,16706.0,70.5029,70.5112,70.386,70.386,16706.0
2015-07-01 13:00:00,84.27,84.37,84.24,84.37,18722.0,70.3776,70.4611,70.3526,70.4611,18722.0
2015-07-01 13:05:00,84.38,84.4,84.3,84.34,12303.0,70.4695,70.4862,70.4027,70.4361,12303.0
2015-07-01 13:10:00,84.34,84.44,84.34,84.42,14399.0,70.4361,70.5196,70.4361,70.5029,14399.0
2015-07-01 13:15:00,84.42,84.49,84.4,84.49,12096.0,70.5029,70.5613,70.4862,70.5613,12096.0
2015-07-01 13:20:00,84.49,84.59,84.48,84.56,17943.0,70.5613,70.6449,70.553,70.6198,17943.0
2015-07-01 13:25:00,84.54,84.55,84.48,84.49,10079.0,70.6031,70.6115,70.553,70.5613,10079.0
2015-07-01 13:30:00,84.49,84.64,84.48,84.56,31544.0,70.5613,70.6866,70.553,70.6198,31544.0
2015-07-01 13:35:00,84.54,84.6,84.52,84.6,15160.0,70.6031,70.6532,70.5864,70.6532,15160.0
2015-07-01 13:40:00,84.59,84.61,84.52,84.59,35155.0,70.6449,70.6616,70.5864,70.6449,35155.0
2015-07-01 13:45:00,84.58,84.62,84.52,84.62,30698.0,70.6365,70.6699,70.5864,70.6699,30698.0
2015-07-01 13:50:00,84.62,84.65,84.53,84.55,17504.0,70.6699,70.695,70.5947,70.6115,17504.0
2015-07-01 13:55:00,84.55,84.62,84.48,84.49,15848.0,70.6115,70.6699,70.553,70.5613,15848.0
2015-07-01 14:00:00,84.49,84.51,84.41,84.43,48947.0,70.5613,70.578,70.4945,70.5112,48947.0
2015-07-01 14:05:00,84.43,84.47,84.4,84.46,17685.0,70.5112,70.5446,70.4862,70.5363,17685.0
2015-07-01 14:10:00,84.45,84.51,84.42,84.51,14151.0,70.5279,70.578,70.5029,70.578,14151.0
2015-07-01 14:15:00,84.51,84.58,84.5,84.56,35376.0,70.578,70.6365,70.5697,70.6198,35376.0
2015-07-01 14:20:00,84.57,84.61,84.5,84.54,17360.0,70.6282,70.6616,70.5697,70.6031,17360.0
2015-07-01 14:25:00,84.54,84.56,84.52,84.53,17878.0,70.6031,70.6198,70.5864,70.5947,17878.0
2015-07-01 14:30:00,84.55,84.56,84.48,84.56,40740.0,70.6115,70.6198,70.553,70.6198,40740.0
2015-07-01 14:35:00,84.55,84.63,84.52,84.61,23306.0,70.6115,70.6783,70.5864,70.6616,23306.0
2015-07-01 14:40:00,84.59,84.63,84.59,84.62,24056.0,70.6449,70.6783,70.6449,70.6699,24056.0
2015-07-01 14:45:00,84.62,84.76,84.6,84.72,31724.0,70.6699,70.7868,70.6532,70.7534,31724.0
2015-07-01 14:50:00,84.71,84.75,84.65,84.75,25962.0,70.7451,70.7785,70.695,70.7785,25962.0
2015-07-01 14:55:00,84.75,84.82,84.73,84.78,68888.0,70.7785,70.8369,70.7618,70.8035,68888.0
2015-07-01 15:00:00,84.76,84.77,84.67,84.71,36582.0,70.7868,70.7952,70.7117,70.7451,36582.0
2015-07-01 15:05:00,84.7,84.74,84.64,84.64,36862.0,70.7367,70.7701,70.6866,70.6866,36862.0
2015-07-01 15:10:00,84.64,84.68,84.61,84.67,26456.0,70.6866,70.72,70.6616,70.7117,26456.0
2015-07-01 15:15:00,84.67,84.68,84.66,84.66,17480.0,70.7117,70.72,70.7033,70.7033,17480.0
2015-07-01 15:20:00,84.66,84.76,84.64,84.75,61639.0,70.7033,70.7868,70.6866,70.7785,61639.0
2015-07-01 15:25:00,84.76,84.76,84.69,84.71,36866.0,70.7868,70.7868,70.7284,70.7451,36866.0
2015-07-01 15:30:00,84.72,84.73,84.66,84.68,144813.0,70.7534,70.7618,70.7033,70.72,144813.0
2015-07-01 15:35:00,84.68,84.7,84.67,84.7,109137.0,70.72,70.7367,70.7117,70.7367,109137.0
2015-07-01 15:40:00,84.71,84.85,84.67,84.85,103879.0,70.7451,70.862,70.7117,70.862,103879.0
2015-07-01 15:45:00,84.84,84.9,84.77,84.89,80319.0,70.8536,70.9038,70.7952,70.8954,80319.0
2015-07-01 15:50:00,84.89,84.89,84.74,84.89,131042.0,70.8954,70.8954,70.7701,70.8954,131042.0
2015-07-01 15:55:00,84.88,84.96,84.8,84.88,243432.0,70.887,70.9539,70.8202,70.887,243432.0
2015-07-02 09:30:00,85.21,85.3,85.01,85.13,60310.0,71.1626,71.2378,70.9956,71.0958,60310.0
2015-07-02 09:35:00,85.13,85.2,84.76,84.98,15340.0,71.0958,71.1543,70.7868,70.9706,15340.0
2015-07-02 09:40:00,85.03,85.12,84.8,85.09,27466.0,71.0123,71.0875,70.8202,71.0624,27466.0
2015-07-02 09:45:00,85.07,85.09,84.89,84.97,48844.0,71.0457,71.0624,70.8954,70.9622,48844.0
2015-07-02 09:50:00,84.95,84.95,84.69,84.77,21858.0,70.9455,70.9455,70.7284,70.7952,21858.0
2015-07-02 09:55:00,84.79,84.99,84.79,84.96,16937.0,70.8119,70.9789,70.8119,70.9539,16937.0
2015-07-02 10:00:00,84.97,85.08,84.92,85.03,25531.0,70.9622,71.0541,70.9205,71.0123,25531.0
2015-07-02 10:05:00,85.02,85.03,84.86,84.9,25347.0,71.004,71.0123,70.8703,70.9038,25347.0
2015-07-02 10:10:00,84.89,85.01,84.88,84.93,43129.0,70.8954,70.9956,70.887,70.9288,43129.0
2015-07-02 10:15:00,84.93,85.04,84.88,84.95,46142.0,70.9288,71.0207,70.887,70.9455,46142.0
2015-07-02 10:20:00,84.95,84.99,84.92,84.93,13800.0,70.9455,70.9789,70.9205,70.9288,13800.0
2015-07-02 10:25:00,84.93,84.96,84.9,84.92,18957.0,70.9288,70.9539,70.9038,70.9205,18957.0
2015-07-02 10:30:00,84.92,84.93,84.89,84.91,41393.0,70.9205,70.9288,70.8954,70.9121,41393.0
2015-07-02 10:35:00,84.91,84.93,84.89,84.92,57018.0,70.9121,70.9288,70.8954,70.9205,57018.0
2015-07-02 10:40:00,84.91,85.05,84.91,85.04,32693.0,70.9121,71.029,70.9121,71.0207,32693.0
2015-07-02 10:45:00,85.04,85.06,84.98,84.98,12558.0,71.0207,71.0374,70.9706,70.9706,12558.0
2015-07-02 10:50:00,84.99,85.11,84.95,85.1,31157.0,70.9789,71.0791,70.9455,71.0708,31157.0
2015-07-02 10:55:00,85.11,85.11,84.98,84.98,48969.0,71.0791,71.0791,70.9706,70.9706,48969.0
2015-07-02 11:00:00,84.99,85.0,84.9,84.97,25617.0,70.9789,70.9873,70.9038,70.9622,25617.0
2015-07-02 11:05:00,84.99,84.99,84.91,84.94,16110.0,70.9789,70.9789,70.9121,70.9372,16110.0
2015-07-02 11:10:00,84.94,84.99,84.91,84.95,11092.0,70.9372,70.9789,70.9121,70.9455,11092.0
2015-07-02 11:15:00,84.95,84.96,84.91,84.91,14110.0,70.9455,70.9539,70.9121,70.9121,14110.0
2015-07-02 11:20:00,84.93,85.07,84.91,85.04,133110.0,70.9288,71.0457,70.9121,71.0207,133110.0
2015-07-02 11:25:00,85.04,85.13,85.03,85.11,37567.0,71.0207,71.0958,71.0123,71.0791,37567.0
2015-07-02 11:30:00,85.11,85.14,85.07,85.14,51631.0,71.0791,71.1042,71.0457,71.1042,51631.0
2015-07-02 11:35:00,85.15,85.19,85.13,85.17,21596.0,71.1125,71.1459,71.0958,71.1292,21596.0
2015-07-02 11:40:00,85.17,85.18,85.13,85.13,18011.0,71.1292,71.1376,71.0958,71.0958,18011.0
2015-07-02 11:45:00,85.14,85.19,85.14,85.17,44528.0,71.1042,71.1459,71.1042,71.1292,44528.0
2015-07-02 11:50:00,85.18,85.18,85.13,85.13,24110.0,71.1376,71.1376,71.0958,71.0958,24110.0
2015-07-02 11:55:00,85.13,85.16,85.09,85.16,36284.0,71.0958,71.1209,71.0624,71.1209,36284.0
2015-07-02 12:00:00,85.16,85.22,85.15,85.22,32063.0,71.1209,71.171,71.1125,71.171,32063.0
2015-07-02 12:05:00,85.22,85.22,85.13,85.21,36509.0,71.171,71.171,71.0958,71.1626,36509.0
2015-07-02 12:10:00,85.21,85.23,85.2,85.23,25806.0,71.1626,71.1794,71.1543,71.1794,25806.0
2015-07-02 12:15:00,85.23,85.27,85.21,85.22,143315.0,71.1794,71.2128,71.1626,71.171,143315.0
2015-07-02 12:20:00,85.22,85.28,85.21,85.24,33932.0,71.171,71.2211,71.1626,71.1877,33932.0
2015-07-02 12:25:00,85.22,85.28,85.2,85.26,47037.0,71.171,71.2211,71.1543,71.2044,47037.0
2015-07-02 12:30:00,85.27,85.35,85.27,85.28,33053.0,71.2128,71.2796,71.2128,71.2211,33053.0
2015-07-02 12:35:00,85.28,85.3,85.24,85.26,26645.0,71.2211,71.2378,71.1877,71.2044,26645.0
2015-07-02 12:40:00,85.26,85.38,85.25,85.35,40325.0,71.2044,71.3046,71.1961,71.2796,40325.0
2015-07-02 12:45:00,85.34,85.48,85.34,85.46,41995.0,71.2712,71.3881,71.2712,71.3714,41995.0
2015-07-02 12:50:00,85.46,85.48,85.42,85.48,17433.0,71.3714,71.3881,71.338,71.3881,17433.0
2015-07-02 12:55:00,85.48,85.6,85.47,85.6,42987.0,71.3881,71.4884,71.3798,71.4884,42987.0
2015-07-02 13:00:00,85.59,85.69,85.58,85.69,56169.0,71.48,71.5635,71.4717,71.5635,56169.0
2015-07-02 13:05:00,85.68,85.83,85.67,85.75,72611.0,71.5552,71.6804,71.5468,71.6136,72611.0
2015-07-02 13:10:00,85.74,85.76,85.66,85.67,42099.0,71.6053,71.622,71.5385,71.5468,42099.0
2015-07-02 13:15:00,85.66,85.72,85.65,85.69,32114.0,71.5385,71.5886,71.5301,71.5635,32114.0
2015-07-02 13:20:00,85.69,85.69,85.64,85.66,22343.0,71.5635,71.5635,71.5218,71.5385,22343.0
2015-07-02 13:25:00,85.66,85.72,85.62,85.67,43493.0,71.5385,71.5886,71.5051,71.5468,43493.0
2015-07-02 13:30:00,85.67,85.73,85.63,85.64,35346.0,71.5468,71.5969,71.5134,71.5218,35346.0
2015-07-02 13:35:00,85.64,85.65,85.56,85.6,30582.0,71.5218,71.5301,71.4549,71.4884,30582.0
2015-07-02 13:40:00,85.61,85.68,85.59,85.66,21895.0,71.4967,71.5552,71.48,71.5385,21895.0
2015-07-02 13:45:00,85.67,85.83,85.67,85.77,65457.0,71.5468,71.6804,71.5468,71.6303,65457.0
2015-07-02 13:50:00,85.78,85.82,85.76,85.78,32509.0,71.6387,71.6721,71.622,71.6387,32509.0
2015-07-02 13:55:00,85.79,85.81,85.7,85.73,53681.0,71.647,71.6637,71.5719,71.5969,53681.0
2015-07-02 14:00:00,85.72,85.76,85.7,85.72,40204.0,71.5886,71.622,71.5719,71.5886,40204.0
2015-07-02 14:05:00,85.72,85.77,85.67,85.76,53888.0,71.5886,71.6303,71.5468,71.622,53888.0
2015-07-02 14:10:00,85.77,85.92,85.76,85.79,65272.0,71.6303,71.7556,71.622,71.647,65272.0
2015-07-02 14:15:00,85.8,85.87,85.79,85.85,46084.0,71.6554,71.7138,71.647,71.6971,46084.0
2015-07-02 14:20:00,85.84,86.02,85.81,85.97,476125.0,71.6888,71.8391,71.6637,71.7974,476125.0
2015-07-02 14:25:00,85.98,86.01,85.9,85.92,35021.0,71.8057,71.8308,71.7389,71.7556,35021.0
2015-07-02 14:30:00,85.92,85.99,85.89,85.94,47772.0,71.7556,71.8141,71.7305,71.7723,47772.0
2015-07-02 14:35:00,85.94,86.02,85.93,86.0,41206.0,71.7723,71.8391,71.764,71.8224,41206.0
2015-07-02 14:40:00,86.0,86.0,85.93,85.96,34641.0,71.8224,71.8224,71.764,71.789,34641.0
2015-07-02 14:45:00,85.96,86.05,85.94,86.02,46434.0,71.789,71.8642,71.7723,71.8391,46434.0
2015-07-02 14:50:00,86.03,86.04,85.89,85.91,56551.0,71.8475,71.8558,71.7305,71.7472,56551.0
2015-07-02 14:55:00,85.91,86.0,85.91,85.97,67552.0,71.7472,71.8224,71.7472,71.7974,67552.0
2015-07-02 15:00:00,85.97,86.0,85.95,85.96,62863.0,71.7974,71.8224,71.7807,71.789,62863.0
2015-07-02 15:05:00,85.95,85.99,85.92,85.97,65147.0,71.7807,71.8141,71.7556,71.7974,65147.0
2015-07-02 15:10:00,85.98,85.98,85.93,85.97,47421.0,71.8057,71.8057,71.764,71.7974,47421.0
2015-07-02 15:15:00,85.96,85.97,85.89,85.95,46092.0,71.789,71.7974,71.7305,71.7807,46092.0
2015-07-02 15:20:00,85.95,86.06,85.94,86.06,63732.0,71.7807,71.8725,71.7723,71.8725,63732.0
2015-07-02 15:25:00,86.07,86.08,85.96,85.97,69579.0,71.8809,71.8892,71.789,71.7974,69579.0
2015-07-02 15:30:00,85.97,85.99,85.9,85.99,69422.0,71.7974,71.8141,71.7389,71.8141,69422.0
2015-07-02 15:35:00,85.99,85.99,85.91,85.94,205301.0,71.8141,71.8141,71.7472,71.7723,205301.0
2015-07-02 15:40:00,85.95,86.06,85.91,86.05,88927.0,71.7807,71.8725,71.7472,71.8642,88927.0
2015-07-02 15:45:00,86.04,86.1,85.98,86.09,101333.0,71.8558,71.9059,71.8057,71.8976,101333.0
2015-07-02 15:50:00,86.1,86.21,86.07,86.11,167974.0,71.9059,71.9978,71.8809,71.9143,167974.0
2015-07-02 15:55:00,86.12,86.24,86.09,86.09,504450.0,71.9226,72.0228,71.8976,71.8976,504450.0
2015-07-06 09:30:00,85.31,85.8,85.25,85.63,127750.0,71.2462,71.6554,71.1961,71.5134,127750.0
2015-07-06 09:35:00,85.65,85.8,85.53,85.75,60195.0,71.5301,71.6554,71.4299,71.6136,60195.0
2015-07-06 09:40:00,85.73,85.95,85.72,85.89,44066.0,71.5969,71.7807,71.5886,71.7305,44066.0
2015-07-06 09:45:00,85.89,85.9,85.62,85.87,65244.0,71.7305,71.7389,71.5051,71.7138,65244.0
2015-07-06 09:50:00,85.85,86.11,85.78,85.96,65856.0,71.6971,71.9143,71.6387,71.789,65856.0
2015-07-06 09:55:00,85.95,85.97,85.75,85.89,55449.0,71.7807,71.7974,71.6136,71.7305,55449.0
2015-07-06 10:00:00,85.88,85.96,85.8,85.92,47698.0,71.7222,71.789,71.6554,71.7556,47698.0
2015-07-06 10:05:00,85.92,85.98,85.86,85.97,32392.0,71.7556,71.8057,71.7055,71.7974,32392.0
2015-07-06 10:10:00,85.94,86.05,85.76,85.93,100392.0,71.7723,71.8642,71.622,71.764,100392.0
2015-07-06 10:15:00,85.94,86.02,85.85,86.0,62996.0,71.7723,71.8391,71.6971,71.8224,62996.0
2015-07-06 10:20:00,85.99,85.99,85.84,85.85,44409.0,71.8141,71.8141,71.6888,71.6971,44409.0
2015-07-06 10:25:00,85.86,86.07,85.83,86.0,43356.0,71.7055,71.8809,71.6804,71.8224,43356.0
2015-07-06 10:30:00,86.01,86.28,85.99,86.24,65965.0,71.8308,72.0563,71.8141,72.0228,65965.0
2015-07-06 10:35:00,86.24,86.34,86.06,86.11,65411.0,72.0228,72.1064,71.8725,71.9143,65411.0
2015-07-06 10:40:00,86.11,86.37,86.09,86.34,46206.0,71.9143,72.1314,71.8976,72.1064,46206.0
2015-07-06 10:45:00,86.34,86.44,86.3,86.36,45292.0,72.1064,72.1899,72.073,72.1231,45292.0
2015-07-06 10:50:00,86.36,86.43,86.19,86.24,36760.0,72.1231,72.1815,71.9811,72.0228,36760.0
2015-07-06 10:55:00,86.23,86.26,86.15,86.22,28105.0,72.0145,72.0395,71.9477,72.0061,28105.0
2015-07-06 11:00:00,86.23,86.29,86.2,86.28,39689.0,72.0145,72.0646,71.9894,72.0563,39689.0
2015-07-06 11:05:00,86.29,86.36,86.26,86.28,33736.0,72.0646,72.1231,72.0395,72.0563,33736.0
2015-07-06 11:10:00,86.27,86.27,86.12,86.16,38432.0,72.0479,72.0479,71.9226,71.956,38432.0
2015-07-06 11:15:00,86.16,86.26,86.12,86.2,48942.0,71.956,72.0395,71.9226,71.9894,48942.0
2015-07-06 11:20:00,86.21,86.31,86.19,86.25,51678.0,71.9978,72.0813,71.9811,72.0312,51678.0
2015-07-06 11:25:00,86.24,86.25,86.0,86.0,73187.0,72.0228,72.0312,71.8224,71.8224,73187.0
2015-07-06 11:30:00,86.0,86.02,85.86,85.94,68768.0,71.8224,71.8391,71.7055,71.7723,68768.0
2015-07-06 11:35:00,85.95,86.14,85.93,86.12,52987.0,71.7807,71.9393,71.764,71.9226,52987.0
2015-07-06 11:40:00,86.12,86.14,85.95,86.04,42815.0,71.9226,71.9393,71.7807,71.8558,42815.0
2015-07-06 11:45:00,86.05,86.2,86.05,86.14,36412.0,71.8642,71.9894,71.8642,71.9393,36412.0
2015-07-06 11:50:00,86.14,86.23,86.11,86.2,31602.0,71.9393,72.0145,71.9143,71.9894,31602.0
2015-07-06 11:55:00,86.2,86.27,86.01,86.09,46770.0,71.9894,72.0479,71.8308,71.8976,46770.0
2015-07-06 12:00:00,86.11,86.13,85.96,86.02,30335.0,71.9143,71.931,71.789,71.8391,30335.0
2015-07-06 12:05:00,86.02,86.04,85.92,86.02,27798.0,71.8391,71.8558,71.7556,71.8391,27798.0
2015-07-06 12:10:00,86.01,86.07,86.0,86.06,14604.0,71.8308,71.8809,71.8224,71.8725,14604.0
2015-07-06 12:15:00,86.05,86.25,86.05,86.2,30851.0,71.8642,72.0312,71.8642,71.9894,30851.0
2015-07-06 12:20:00,86.19,86.22,86.1,86.1,16276.0,71.9811,72.0061,71.9059,71.9059,16276.0
2015-07-06 12:25:00,86.12,86.26,86.11,86.25,23766.0,71.9226,72.0395,71.9143,72.0312,23766.0
2015-07-06 12:30:00,86.24,86.25,86.09,86.14,44274.0,72.0228,72.0312,71.8976,71.9393,44274.0
2015-07-06 12:35:00,86.12,86.18,86.07,86.17,37079.0,71.9226,71.9727,71.8809,71.9644,37079.0
2015-07-06 12:40:00,86.16,86.21,86.07,86.14,43439.0,71.956,71.9978,71.8809,71.9393,43439.0
2015-07-06 12:45:00,86.12,86.18,86.1,86.11,27065.0,71.9226,71.9727,71.9059,71.9143,27065.0
2015-07-06 12:50:00,86.12,86.19,86.07,86.08,22115.0,71.9226,71.9811,71.8809,71.8892,22115.0
2015-07-06 12:55:00,86.09,86.2,86.09,86.12,48003.0,71.8976,71.9894,71.8976,71.9226,48003.0
2015-07-06 13:00:00,86.11,86.14,86.1,86.12,21397.0,71.9143,71.9393,71.9059,71.9226,21397.0
2015-07-06 13:05:00,86.14,86.19,86.08,86.1,401451.0,71.9393,71.9811,71.8892,71.9059,401451.0
2015-07-06 13:10:00,86.09,86.12,86.02,86.06,26797.0,71.8976,71.9226,71.8391,71.8725,26797.0
2015-07-06 13:15:00,86.06,86.07,85.75,85.78,50883.0,71.8725,71.8809,71.6136,71.6387,50883.0
2015-07-06 13:20:00,85.78,85.86,85.67,85.73,71983.0,71.6387,71.7055,71.5468,71.5969,71983.0
2015-07-06 13:25:00,85.74,85.76,85.7,85.71,28313.0,71.6053,71.622,71.5719,71.5802,28313.0
2015-07-06 13:30:00,85.73,85.73,85.68,85.71,25576.0,71.5969,71.5969,71.5552,71.5802,25576.0
2015-07-06 13:35:00,85.7,85.8,85.7,85.79,19201.0,71.5719,71.6554,71.5719,71.647,19201.0
2015-07-06 13:40:00,85.78,85.78,85.68,85.75,31980.0,71.6387,71.6387,71.5552,71.6136,31980.0
2015-07-06 13:45:00,85.76,85.76,85.68,85.71,29405.0,71.622,71.622,71.5552,71.5802,29405.0
2015-07-06 13:50:00,85.71,85.72,85.65,85.66,33627.0,71.5802,71.5886,71.5301,71.5385,33627.0
2015-07-06 13:55:00,85.65,85.7,85.65,85.68,25391.0,71.5301,71.5719,71.5301,71.5552,25391.0
2015-07-06 14:00:00,85.68,85.7,85.57,85.62,38676.0,71.5552,71.5719,71.4633,71.5051,38676.0
2015-07-06 14:05:00,85.62,85.74,85.61,85.71,19761.0,71.5051,71.6053,71.4967,71.5802,19761.0
2015-07-06 14:10:00,85.72,85.79,85.71,85.76,23763.0,71.5886,71.647,71.5802,71.622,23763.0
2015-07-06 14:15:00,85.76,85.82,85.7,85.73,27032.0,71.622,71.6721,71.5719,71.5969,27032.0
2015-07-06 14:20:00,85.73,85.86,85.71,85.82,22886.0,71.5969,71.7055,71.5802,71.6721,22886.0
2015-07-06 14:25:00,85.82,85.83,85.72,85.75,31009.0,71.6721,71.6804,71.5886,71.6136,31009.0
2015-07-06 14:30:00,85.74,85.86,85.73,85.84,29868.0,71.6053,71.7055,71.5969,71.6888,29868.0
2015-07-06 14:35:00,85.85,85.95,85.84,85.88,35933.0,71.6971,71.7807,71.6888,71.7222,35933.0
2015-07-06 14:40:00,85.87,85.88,85.78,85.78,22213.0,71.7138,71.7222,71.6387,71.6387,22213.0
2015-07-06 14:45:00,85.79,85.9,85.79,85.89,23261.0,71.647,71.7389,71.647,71.7305,23261.0
2015-07-06 14:50:00,85.88,85.89,85.79,85.84,18476.0,71.7222,71.7305,71.647,71.6888,18476.0
2015-07-06 14:55:00,85.84,85.89,85.81,85.85,23939.0,71.6888,71.7305,71.6637,71.6971,23939.0
2015-07-06 15:00:00,85.85,85.88,85.8,85.8,26075.0,71.6971,71.7222,71.6554,71.6554,26075.0
2015-07-06 15:05:00,85.8,85.93,85.8,85.88,27990.0,71.6554,71.764,71.6554,71.7222,27990.0
2015-07-06 15:10:00,85.88,85.99,85.88,85.96,29261.0,71.7222,71.8141,71.7222,71.789,29261.0
2015-07-06 15:15:00,85.96,86.0,85.83,85.83,60397.0,71.789,71.8224,71.6804,71.6804,60397.0
2015-07-06 15:20:00,85.84,85.9,85.77,85.82,40949.0,71.6888,71.7389,71.6303,71.6721,40949.0
2015-07-06 15:25:00,85.83,85.95,85.82,85.93,38336.0,71.6804,71.7807,71.6721,71.764,38336.0
2015-07-06 15:30:00,85.92,86.14,85.9,86.08,73525.0,71.7556,71.9393,71.7389,71.8892,73525.0
2015-07-06 15:35:00,86.09,86.14,86.04,86.08,64779.0,71.8976,71.9393,71.8558,71.8892,64779.0
2015-07-06 15:40:00,86.09,86.14,86.05,86.13,57738.0,71.8976,71.9393,71.8642,71.931,57738.0
2015-07-06 15:45:00,86.13,86.21,86.13,86.2,77547.0,71.931,71.9978,71.931,71.9894,77547.0
2015-07-06 15:50:00,86.19,86.34,86.19,86.27,113920.0,71.9811,72.1064,71.9811,72.0479,113920.0
2015-07-06 15:55:00,86.27,86.35,86.23,86.34,289252.0,72.0479,72.1147,72.0145,72.1064,289252.0
2015-07-07 09:30:00,86.64,86.64,86.06,86.2,118435.0,72.3569,72.3569,71.8725,71.9894,118435.0
2015-07-07 09:35:00,86.2,86.77,86.17,86.77,69291.0,71.9894,72.4655,71.9644,72.4655,69291.0
2015-07-07 09:40:00,86.79,86.97,86.51,86.91,90525.0,72.4822,72.6325,72.2483,72.5824,90525.0
2015-07-07 09:45:00,86.91,87.23,86.9,87.2,126983.0,72.5824,72.8496,72.574,72.8246,126983.0
2015-07-07 09:50:00,87.23,87.34,87.1,87.31,70509.0,72.8496,72.9415,72.7411,72.9165,70509.0
2015-07-07 09:55:00,87.31,87.32,86.86,87.08,79187.0,72.9165,72.9248,72.5406,72.7244,79187.0
2015-07-07 10:00:00,87.06,87.18,86.94,87.08,62284.0,72.7077,72.8079,72.6074,72.7244,62284.0
2015-07-07 10:05:00,87.07,87.11,86.59,86.8,103486.0,72.716,72.7494,72.3151,72.4905,103486.0
2015-07-07 10:10:00,86.8,86.97,86.69,86.76,73294.0,72.4905,72.6325,72.3987,72.4571,73294.0
2015-07-07 10:15:00,86.73,86.87,86.63,86.82,45238.0,72.4321,72.549,72.3486,72.5072,45238.0
2015-07-07 10:20:00,86.8,87.06,86.79,86.87,114805.0,72.4905,72.7077,72.4822,72.549,114805.0
2015-07-07 10:25:00,86.83,86.92,86.75,86.84,71793.0,72.5156,72.5907,72.4488,72.5239,71793.0
2015-07-07 10:30:00,86.85,86.88,86.77,86.81,73387.0,72.5323,72.5573,72.4655,72.4989,73387.0
2015-07-07 10:35:00,86.81,86.95,86.61,86.67,120953.0,72.4989,72.6158,72.3318,72.382,120953.0
2015-07-07 10:40:00,86.68,86.68,86.5,86.5,91081.0,72.3903,72.3903,72.24,72.24,91081.0
2015-07-07 10:45:00,86.46,86.57,86.38,86.51,56077.0,72.2066,72.2984,72.1398,72.2483,56077.0
2015-07-07 10:50:00,86.51,86.83,86.47,86.8,56315.0,72.2483,72.5156,72.2149,72.4905,56315.0
2015-07-07 10:55:00,86.81,86.87,86.71,86.86,50720.0,72.4989,72.549,72.4154,72.5406,50720.0
2015-07-07 11:00:00,86.86,86.86,86.59,86.61,56924.0,72.5406,72.5406,72.3151,72.3318,56924.0
2015-07-07 11:05:00,86.61,86.75,86.6,86.7,53815.0,72.3318,72.4488,72.3235,72.407,53815.0
2015-07-07 11:10:00,86.71,86.94,86.7,86.75,76797.0,72.4154,72.6074,72.407,72.4488,76797.0
2015-07-07 11:15:00,86.73,86.91,86.68,86.87,47708.0,72.4321,72.5824,72.3903,72.549,47708.0
2015-07-07 11:20:00,86.9,86.9,86.7,86.72,54809.0,72.574,72.574,72.407,72.4237,54809.0
2015-07-07 11:25:00,86.71,86.85,86.65,86.68,80849.0,72.4154,72.5323,72.3653,72.3903,80849.0
2015-07-07 11:30:00,86.69,86.76,86.61,86.69,74088.0,72.3987,72.4571,72.3318,72.3987,74088.0
2015-07-07 11:35:00,86.69,86.71,86.6,86.7,57718.0,72.3987,72.4154,72.3235,72.407,57718.0
2015-07-07 11:40:00,86.7,87.14,86.7,87.09,104125.0,72.407,72.7745,72.407,72.7327,104125.0
2015-07-07 11:45:00,87.06,87.06,86.9,87.04,65773.0,72.7077,72.7077,72.574,72.691,65773.0
2015-07-07 11:50:00,87.03,87.04,86.94,86.96,95827.0,72.6826,72.691,72.6074,72.6242,95827.0
2015-07-07 11:55:00,86.96,87.22,86.96,87.1,65094.0,72.6242,72.8413,72.6242,72.7411,65094.0
2015-07-07 12:00:00,87.1,87.12,86.97,87.08,26803.0,72.7411,72.7578,72.6325,72.7244,26803.0
2015-07-07 12:05:00,87.08,87.1,86.97,87.1,28590.0,72.7244,72.7411,72.6325,72.7411,28590.0
2015-07-07 12:10:00,87.09,87.1,86.97,87.0,36208.0,72.7327,72.7411,72.6325,72.6576,36208.0
2015-07-07 12:15:00,87.01,87.03,86.97,86.98,33541.0,72.6659,72.6826,72.6325,72.6409,33541.0
2015-07-07 12:20:00,86.98,87.04,86.98,86.99,30243.0,72.6409,72.691,72.6409,72.6492,30243.0
2015-07-07 12:25:00,86.99,87.03,86.97,87.0,44074.0,72.6492,72.6826,72.6325,72.6576,44074.0
2015-07-07 12:30:00,86.99,87.09,86.98,87.03,45045.0,72.6492,72.7327,72.6409,72.6826,45045.0
2015-07-07 12:35:00,87.03,87.04,86.99,87.01,30274.0,72.6826,72.691,72.6492,72.6659,30274.0
2015-07-07 12:40:00,87.01,87.05,86.99,87.02,32322.0,72.6659,72.6993,72.6492,72.6743,32322.0
2015-07-07 12:45:00,87.02,87.23,86.99,87.15,62482.0,72.6743,72.8496,72.6492,72.7828,62482.0
2015-07-07 12:50:00,87.17,87.19,87.08,87.19,26199.0,72.7995,72.8162,72.7244,72.8162,26199.0
2015-07-07 12:55:00,87.21,87.28,87.15,87.21,28929.0,72.8329,72.8914,72.7828,72.8329,28929.0
2015-07-07 13:00:00,87.22,87.27,87.07,87.17,33666.0,72.8413,72.883,72.716,72.7995,33666.0
2015-07-07 13:05:00,87.18,87.19,87.08,87.18,24905.0,72.8079,72.8162,72.7244,72.8079,24905.0
2015-07-07 13:10:00,87.19,87.54,87.18,87.47,63356.0,72.8162,73.1085,72.8079,73.0501,63356.0
2015-07-07 13:15:00,87.47,87.61,87.4,87.58,114017.0,73.0501,73.167,72.9916,73.1419,114017.0
2015-07-07 13:20:00,87.58,87.64,87.46,87.55,59130.0,73.1419,73.192,73.0417,73.1169,59130.0
2015-07-07 13:25:00,87.57,87.75,87.57,87.72,76111.0,73.1336,73.2839,73.1336,73.2589,76111.0
2015-07-07 13:30:00,87.73,87.81,87.62,87.62,70603.0,73.2672,73.334,73.1753,73.1753,70603.0
2015-07-07 13:35:00,87.62,87.74,87.61,87.68,45599.0,73.1753,73.2756,73.167,73.2255,45599.0
2015-07-07 13:40:00,87.71,87.8,87.64,87.77,47769.0,73.2505,73.3257,73.192,73.3006,47769.0
2015-07-07 13:45:00,87.78,87.86,87.77,87.85,64574.0,73.309,73.3758,73.3006,73.3674,64574.0
2015-07-07 13:50:00,87.86,87.9,87.7,87.72,75350.0,73.3758,73.4092,73.2422,73.2589,75350.0
2015-07-07 13:55:00,87.72,87.73,87.6,87.67,47197.0,73.2589,73.2672,73.1586,73.2171,47197.0
2015-07-07 14:00:00,87.66,87.77,87.66,87.75,56509.0,73.2088,73.3006,73.2088,73.2839,56509.0
2015-07-07 14:05:00,87.75,87.76,87.69,87.75,57302.0,73.2839,73.2923,73.2338,73.2839,57302.0
2015-07-07 14:10:00,87.75,87.78,87.7,87.76,72917.0,73.2839,73.309,73.2422,73.2923,72917.0
2015-07-07 14:15:00,87.75,87.77,87.55,87.58,64227.0,73.2839,73.3006,73.1169,73.1419,64227.0
2015-07-07 14:20:00,87.57,87.63,87.49,87.5,63185.0,73.1336,73.1837,73.0668,73.0751,63185.0
2015-07-07 14:25:00,87.5,87.55,87.45,87.48,74399.0,73.0751,73.1169,73.0334,73.0584,74399.0
2015-07-07 14:30:00,87.47,87.56,87.45,87.5,91120.0,73.0501,73.1252,73.0334,73.0751,91120.0
2015-07-07 14:35:00,87.49,87.77,87.49,87.77,47909.0,73.0668,73.3006,73.0668,73.3006,47909.0
2015-07-07 14:40:00,87.78,87.99,87.76,87.95,105296.0,73.309,73.4843,73.2923,73.4509,105296.0
2015-07-07 14:45:00,87.96,88.12,87.94,88.02,116265.0,73.4593,73.5929,73.4426,73.5094,116265.0
2015-07-07 14:50:00,88.03,88.09,88.0,88.08,52624.0,73.5178,73.5679,73.4927,73.5595,52624.0
2015-07-07 14:55:00,88.08,88.22,88.02,88.18,82464.0,73.5595,73.6764,73.5094,73.643,82464.0
2015-07-07 15:00:00,88.18,88.27,88.18,88.25,83136.0,73.643,73.7182,73.643,73.7015,83136.0
2015-07-07 15:05:00,88.26,88.39,88.18,88.39,92963.0,73.7098,73.8184,73.643,73.8184,92963.0
2015-07-07 15:10:00,88.4,88.41,88.25,88.32,67900.0,73.8268,73.8351,73.7015,73.7599,67900.0
2015-07-07 15:15:00,88.31,88.38,88.2,88.38,74509.0,73.7516,73.8101,73.6597,73.8101,74509.0
2015-07-07 15:20:00,88.38,88.39,88.25,88.38,74947.0,73.8101,73.8184,73.7015,73.8101,74947.0
2015-07-07 15:25:00,88.36,88.43,88.3,88.41,67404.0,73.7934,73.8518,73.7432,73.8351,67404.0
2015-07-07 15:30:00,88.41,88.48,88.37,88.46,94894.0,73.8351,73.8936,73.8017,73.8769,94894.0
2015-07-07 15:35:00,88.45,88.47,88.41,88.46,117750.0,73.8685,73.8852,73.8351,73.8769,117750.0
2015-07-07 15:40:00,88.46,88.63,88.43,88.62,152898.0,73.8769,74.0188,73.8518,74.0105,152898.0
2015-07-07 15:45:00,88.61,88.62,88.54,88.59,211501.0,74.0021,74.0105,73.9437,73.9854,211501.0
2015-07-07 15:50:00,88.59,88.73,88.56,88.63,228263.0,73.9854,74.1024,73.9604,74.0188,228263.0
2015-07-07 15:55:00,88.63,88.78,88.58,88.77,375589.0,74.0188,74.1441,73.9771,74.1358,375589.0
2015-07-08 09:30:00,88.27,88.27,87.85,88.14,134656.0,73.7182,73.7182,73.3674,73.6096,134656.0
2015-07-08 09:35:00,88.23,88.23,88.05,88.05,70998.0,73.6848,73.6848,73.5345,73.5345,70998.0
2015-07-08 09:40:00,88.06,88.18,87.96,88.08,82368.0,73.5428,73.643,73.4593,73.5595,82368.0
2015-07-08 09:45:00,88.07,88.08,87.97,88.04,46581.0,73.5512,73.5595,73.4676,73.5261,46581.0
2015-07-08 09:50:00,88.01,88.03,87.72,87.84,176756.0,73.5011,73.5178,73.2589,73.3591,176756.0
2015-07-08 09:55:00,87.86,87.96,87.76,87.83,72874.0,73.3758,73.4593,73.2923,73.3507,72874.0
2015-07-08 10:00:00,87.84,87.86,87.56,87.66,68287.0,73.3591,73.3758,73.1252,73.2088,68287.0
2015-07-08 10:05:00,87.66,87.77,87.55,87.76,113630.0,73.2088,73.3006,73.1169,73.2923,113630.0
2015-07-08 10:10:00,87.77,87.82,87.68,87.8,76842.0,73.3006,73.3424,73.2255,73.3257,76842.0
2015-07-08 10:15:00,87.78,87.88,87.66,87.88,283230.0,73.309,73.3925,73.2088,73.3925,283230.0
2015-07-08 10:20:00,87.87,88.08,87.83,88.05,43727.0,73.3841,73.5595,73.3507,73.5345,43727.0
2015-07-08 10:25:00,88.05,88.12,88.0,88.1,73999.0,73.5345,73.5929,73.4927,73.5762,73999.0
2015-07-08 10:30:00,88.1,88.1,87.87,87.96,56686.0,73.5762,73.5762,73.3841,73.4593,56686.0
2015-07-08 10:35:00,87.96,88.12,87.94,88.12,96994.0,73.4593,73.5929,73.4426,73.5929,96994.0
2015-07-08 10:40:00,88.12,88.16,88.02,88.1,110471.0,73.5929,73.6263,73.5094,73.5762,110471.0
2015-07-08 10:45:00,88.11,88.2,88.02,88.19,84899.0,73.5846,73.6597,73.5094,73.6514,84899.0
2015-07-08 10:50:00,88.21,88.31,88.19,88.27,46292.0,73.6681,73.7516,73.6514,73.7182,46292.0
2015-07-08 10:55:00,88.26,88.5,88.24,88.28,64714.0,73.7098,73.9103,73.6931,73.7265,64714.0
2015-07-08 11:00:00,88.29,88.34,88.17,88.21,58413.0,73.7349,73.7766,73.6347,73.6681,58413.0
2015-07-08 11:05:00,88.21,88.25,87.96,87.98,70437.0,73.6681,73.7015,73.4593,73.476,70437.0
2015-07-08 11:10:00,87.98,87.99,87.86,87.86,64893.0,73.476,73.4843,73.3758,73.3758,64893.0
2015-07-08 11:15:00,87.86,87.87,87.7,87.81,34904.0,73.3758,73.3841,73.2422,73.334,34904.0
2015-07-08 11:20:00,87.81,87.84,87.66,87.71,28699.0,73.334,73.3591,73.2088,73.2505,28699.0
2015-07-08 11:25:00,87.72,87.84,87.66,87.81,145927.0,73.2589,73.3591,73.2088,73.334,145927.0
2015-07-08 11:30:00,87.82,88.0,87.81,87.91,14276.0,73.3424,73.4927,73.334,73.4175,14276.0
2015-07-08 11:35:00,87.93,87.93,87.8,87.89,14189.0,73.4342,73.4342,73.3257,73.4008,14189.0
2015-07-08 11:40:00,87.87,87.87,87.57,87.7,25609.0,73.3841,73.3841,73.1336,73.2422,25609.0
2015-07-08 11:45:00,87.68,87.81,87.48,87.59,86365.0,73.2255,73.334,73.0584,73.1503,86365.0
2015-07-08 11:50:00,87.59,87.62,87.52,87.61,9968.0,73.1503,73.1753,73.0918,73.167,9968.0
2015-07-08 11:55:00,87.59,87.61,87.44,87.52,12680.0,73.1503,73.167,73.025,73.0918,12680.0
2015-07-08 12:00:00,87.52,87.73,87.52,87.67,24661.0,73.0918,73.2672,73.0918,73.2171,24661.0
2015-07-08 12:05:00,87.64,87.69,87.6,87.61,12391.0,73.192,73.2338,73.1586,73.167,12391.0
2015-07-08 12:10:00,87.6,87.61,87.48,87.58,21756.0,73.1586,73.167,73.0584,73.1419,21756.0
2015-07-08 12:15:00,87.58,87.77,87.56,87.62,24913.0,73.1419,73.3006,73.1252,73.1753,24913.0
2015-07-08 12:20:00,87.61,87.63,87.55,87.55,21196.0,73.167,73.1837,73.1169,73.1169,21196.0
2015-07-08 12:25:00,87.58,87.7,87.57,87.7,17792.0,73.1419,73.2422,73.1336,73.2422,17792.0
2015-07-08 12:30:00,87.68,87.69,87.59,87.59,20795.0,73.2255,73.2338,73.1503,73.1503,20795.0
2015-07-08 12:35:00,87.61,87.63,87.57,87.61,15077.0,73.167,73.1837,73.1336,73.167,15077.0
2015-07-08 12:40:00,87.58,87.64,87.58,87.62,12687.0,73.1419,73.192,73.1419,73.1753,12687.0
2015-07-08 12:45:00,87.62,87.66,87.57,87.66,22711.0,73.1753,73.2088,73.1336,73.2088,22711.0
2015-07-08 12:50:00,87.65,87.71,87.65,87.68,17942.0,73.2004,73.2505,73.2004,73.2255,17942.0
2015-07-08 12:55:00,87.69,87.98,87.67,87.94,38107.0,73.2338,73.476,73.2171,73.4426,38107.0
2015-07-08 13:00:00,87.94,87.94,87.75,87.76,21216.0,73.4426,73.4426,73.2839,73.2923,21216.0
2015-07-08 13:05:00,87.76,87.82,87.73,87.82,17424.0,73.2923,73.3424,73.2672,73.3424,17424.0
2015-07-08 13:10:00,87.82,87.92,87.75,87.76,39828.0,73.3424,73.4259,73.2839,73.2923,39828.0
2015-07-08 13:15:00,87.76,87.89,87.76,87.85,26910.0,73.2923,73.4008,73.2923,73.3674,26910.0
2015-07-08 13:20:00,87.86,87.86,87.78,87.81,26644.0,73.3758,73.3758,73.309,73.334,26644.0
2015-07-08 13:25:00,87.81,87.88,87.8,87.81,30781.0,73.334,73.3925,73.3257,73.334,30781.0
2015-07-08 13:30:00,87.81,87.84,87.77,87.8,37369.0,73.334,73.3591,73.3006,73.3257,37369.0
2015-07-08 13:35:00,87.8,87.8,87.74,87.76,23220.0,73.3257,73.3257,73.2756,73.2923,23220.0
2015-07-08 13:40:00,87.78,87.81,87.77,87.81,16966.0,73.309,73.334,73.3006,73.334,16966.0
2015-07-08 13:45:00,87.81,87.9,87.78,87.9,27209.0,73.334,73.4092,73.309,73.4092,27209.0
2015-07-08 13:50:00,87.89,87.91,87.88,87.89,20560.0,73.4008,73.4175,73.3925,73.4008,20560.0
2015-07-08 13:55:00,87.89,87.93,87.87,87.87,28359.0,73.4008,73.4342,73.3841,73.3841,28359.0
2015-07-08 14:00:00,87.88,87.9,87.77,87.81,31295.0,73.3925,73.4092,73.3006,73.334,31295.0
2015-07-08 14:05:00,87.82,87.9,87.7,87.81,28025.0,73.3424,73.4092,73.2422,73.334,28025.0
2015-07-08 14:10:00,87.8,87.86,87.79,87.84,32635.0,73.3257,73.3758,73.3173,73.3591,32635.0
2015-07-08 14:15:00,87.85,87.88,87.73,87.74,33692.0,73.3674,73.3925,73.2672,73.2756,33692.0
2015-07-08 14:20:00,87.74,87.86,87.7,87.83,34628.0,73.2756,73.3758,73.2422,73.3507,34628.0
2015-07-08 14:25:00,87.82,87.87,87.79,87.87,36013.0,73.3424,73.3841,73.3173,73.3841,36013.0
2015-07-08 14:30:00,87.86,87.92,87.78,87.78,37984.0,73.3758,73.4259,73.309,73.309,37984.0
2015-07-08 14:35:00,87.78,87.78,87.67,87.68,32816.0,73.309,73.309,73.2171,73.2255,32816.0
2015-07-08 14:40:00,87.69,87.72,87.6,87.67,50363.0,73.2338,73.2589,73.1586,73.2171,50363.0
2015-07-08 14:45:00,87.67,87.67,87.52,87.56,39423.0,73.2171,73.2171,73.0918,73.1252,39423.0
2015-07-08 14:50:00,87.56,87.56,87.45,87.49,59445.0,73.1252,73.1252,73.0334,73.0668,59445.0
2015-07-08 14:55:00,87.49,87.68,87.47,87.52,40534.0,73.0668,73.2255,73.0501,73.0918,40534.0
2015-07-08 15:00:00,87.52,87.62,87.47,87.48,38672.0,73.0918,73.1753,73.0501,73.0584,38672.0
2015-07-08 15:05:00,87.5,87.67,87.48,87.67,65838.0,73.0751,73.2171,73.0584,73.2171,65838.0
2015-07-08 15:10:00,87.68,87.85,87.67,87.84,51797.0,73.2255,73.3674,73.2171,73.3591,51797.0
2015-07-08 15:15:00,87.84,87.98,87.66,87.7,101125.0,73.3591,73.476,73.2088,73.2422,101125.0
2015-07-08 15:20:00,87.71,87.72,87.48,87.53,152491.0,73.2505,73.2589,73.0584,73.1002,152491.0
2015-07-08 15:25:00,87.53,87.57,87.23,87.32,101633.0,73.1002,73.1336,72.8496,72.9248,101633.0
2015-07-08 15:30:00,87.3,87.4,87.29,87.32,75339.0,72.9081,72.9916,72.8997,72.9248,75339.0
2015-07-08 15:35:00,87.32,87.34,87.17,87.25,71306.0,72.9248,72.9415,72.7995,72.8663,71306.0
2015-07-08 15:40:00,87.25,87.48,87.23,87.39,76124.0,72.8663,73.0584,72.8496,72.9833,76124.0
2015-07-08 15:45:00,87.39,87.53,87.28,87.5,120408.0,72.9833,73.1002,72.8914,73.0751,120408.0
2015-07-08 15:50:00,87.5,87.5,87.29,87.37,175324.0,73.0751,73.0751,72.8997,72.9666,175324.0
2015-07-08 15:55:00,87.37,87.4,87.19,87.24,238291.0,72.9666,72.9916,72.8162,72.858,238291.0
2015-07-09 09:30:00,88.0,88.2,87.78,87.93,124004.0,73.4927,73.6597,73.309,73.4342,124004.0
2015-07-09 09:35:00,87.94,88.31,87.94,88.12,233436.0,73.4426,73.7516,73.4426,73.5929,233436.0
2015-07-09 09:40:00,88.13,88.27,88.13,88.25,44691.0,73.6013,73.7182,73.6013,73.7015,44691.0
2015-07-09 09:45:00,88.25,88.29,88.11,88.23,48137.0,73.7015,73.7349,73.5846,73.6848,48137.0
2015-07-09 09:50:00,88.23,88.28,88.15,88.17,29138.0,73.6848,73.7265,73.618,73.6347,29138.0
2015-07-09 09:55:00,88.18,88.22,87.93,88.03,57220.0,73.643,73.6764,73.4342,73.5178,57220.0
2015-07-09 10:00:00,88.03,88.08,87.9,88.01,76494.0,73.5178,73.5595,73.4092,73.5011,76494.0
2015-07-09 10:05:00,88.01,88.02,87.85,87.92,46340.0,73.5011,73.5094,73.3674,73.4259,46340.0
2015-07-09 10:10:00,87.92,87.93,87.7,87.81,55671.0,73.4259,73.4342,73.2422,73.334,55671.0
2015-07-09 10:15:00,87.8,87.82,87.61,87.63,51903.0,73.3257,73.3424,73.167,73.1837,51903.0
2015-07-09 10:20:00,87.63,87.65,87.47,87.47,51729.0,73.1837,73.2004,73.0501,73.0501,51729.0
2015-07-09 10:25:00,87.47,87.53,87.28,87.3,85384.0,73.0501,73.1002,72.8914,72.9081,85384.0
2015-07-09 10:30:00,87.3,87.3,87.16,87.22,99885.0,72.9081,72.9081,72.7912,72.8413,99885.0
2015-07-09 10:35:00,87.22,87.22,86.97,87.02,98533.0,72.8413,72.8413,72.6325,72.6743,98533.0
2015-07-09 10:40:00,87.02,87.09,86.9,87.09,88786.0,72.6743,72.7327,72.574,72.7327,88786.0
2015-07-09 10:45:00,87.08,87.14,87.02,87.04,95553.0,72.7244,72.7745,72.6743,72.691,95553.0
2015-07-09 10:50:00,87.05,87.24,87.04,87.22,127435.0,72.6993,72.858,72.691,72.8413,127435.0
2015-07-09 10:55:00,87.24,87.41,87.22,87.27,49565.0,72.858,73.0,72.8413,72.883,49565.0
2015-07-09 11:00:00,87.26,87.38,87.22,87.38,68120.0,72.8747,72.9749,72.8413,72.9749,68120.0
2015-07-09 11:05:00,87.39,87.54,87.38,87.54,43115.0,72.9833,73.1085,72.9749,73.1085,43115.0
2015-07-09 11:10:00,87.54,87.66,87.53,87.61,57947.0,73.1085,73.2088,73.1002,73.167,57947.0
2015-07-09 11:15:00,87.65,87.72,87.59,87.64,65654.0,73.2004,73.2589,73.1503,73.192,65654.0
2015-07-09 11:20:00,87.63,87.69,87.52,87.67,27742.0,73.1837,73.2338,73.0918,73.2171,27742.0
2015-07-09 11:25:00,87.68,87.68,87.57,87.6,19299.0,73.2255,73.2255,73.1336,73.1586,19299.0
2015-07-09 11:30:00,87.61,87.68,87.58,87.58,24228.0,73.167,73.2255,73.1419,73.1419,24228.0
2015-07-09 11:35:00,87.59,87.62,87.47,87.52,26520.0,73.1503,73.1753,73.0501,73.0918,26520.0
2015-07-09 11:40:00,87.51,87.53,87.43,87.51,17272.0,73.0835,73.1002,73.0167,73.0835,17272.0
2015-07-09 11:45:00,87.5,87.6,87.44,87.53,46599.0,73.0751,73.1586,73.025,73.1002,46599.0
2015-07-09 11:50:00,87.54,87.66,87.53,87.62,15430.0,73.1085,73.2088,73.1002,73.1753,15430.0
2015-07-09 11:55:00,87.61,87.63,87.45,87.45,32296.0,73.167,73.1837,73.0334,73.0334,32296.0
2015-07-09 12:00:00,87.43,87.52,87.4,87.51,16171.0,73.0167,73.0918,72.9916,73.0835,16171.0
2015-07-09 12:05:00,87.5,87.69,87.33,87.45,75995.0,73.0751,73.2338,72.9332,73.0334,75995.0
2015-07-09 12:10:00,87.43,87.48,87.33,87.33,26292.0,73.0167,73.0584,72.9332,72.9332,26292.0
2015-07-09 12:15:00,87.33,87.56,87.29,87.53,22280.0,72.9332,73.1252,72.8997,73.1002,22280.0
2015-07-09 12:20:00,87.54,87.55,87.43,87.52,18665.0,73.1085,73.1169,73.0167,73.0918,18665.0
2015-07-09 12:25:00,87.54,87.55,87.48,87.5,17865.0,73.1085,73.1169,73.0584,73.0751,17865.0
2015-07-09 12:30:00,87.5,87.58,87.49,87.54,42297.0,73.0751,73.1419,73.0668,73.1085,42297.0
2015-07-09 12:35:00,87.54,87.58,87.4,87.4,50771.0,73.1085,73.1419,72.9916,72.9916,50771.0
2015-07-09 12:40:00,87.43,87.53,87.43,87.52,30687.0,73.0167,73.1002,73.0167,73.0918,30687.0
2015-07-09 12:45:00,87.53,87.6,87.52,87.58,24446.0,73.1002,73.1586,73.0918,73.1419,24446.0
2015-07-09 12:50:00,87.57,87.66,87.53,87.61,119143.0,73.1336,73.2088,73.1002,73.167,119143.0
2015-07-09 12:55:00,87.6,87.68,87.49,87.61,60368.0,73.1586,73.2255,73.0668,73.167,60368.0
2015-07-09 13:00:00,87.61,87.63,87.55,87.6,32189.0,73.167,73.1837,73.1169,73.1586,32189.0
2015-07-09 13:05:00,87.59,87.63,87.43,87.47,22091.0,73.1503,73.1837,73.0167,73.0501,22091.0
2015-07-09 13:10:00,87.48,87.51,87.45,87.45,15674.0,73.0584,73.0835,73.0334,73.0334,15674.0
2015-07-09 13:15:00,87.46,87.48,87.37,87.39,24572.0,73.0417,73.0584,72.9666,72.9833,24572.0
2015-07-09 13:20:00,87.39,87.54,87.39,87.53,42931.0,72.9833,73.1085,72.9833,73.1002,42931.0
2015-07-09 13:25:00,87.54,87.58,87.49,87.51,27273.0,73.1085,73.1419,73.0668,73.0835,27273.0
2015-07-09 13:30:00,87.49,87.53,87.44,87.53,17308.0,73.0668,73.1002,73.025,73.1002,17308.0
2015-07-09 13:35:00,87.51,87.57,87.49,87.53,43186.0,73.0835,73.1336,73.0668,73.1002,43186.0
2015-07-09 13:40:00,87.54,87.54,87.41,87.43,12745.0,73.1085,73.1085,73.0,73.0167,12745.0
2015-07-09 13:45:00,87.42,87.5,87.42,87.5,13396.0,73.0083,73.0751,73.0083,73.0751,13396.0
2015-07-09 13:50:00,87.51,87.51,87.36,87.36,14587.0,73.0835,73.0835,72.9582,72.9582,14587.0
2015-07-09 13:55:00,87.39,87.55,87.39,87.54,17528.0,72.9833,73.1169,72.9833,73.1085,17528.0
2015-07-09 14:00:00,87.54,87.57,87.51,87.52,12315.0,73.1085,73.1336,73.0835,73.0918,12315.0
2015-07-09 14:05:00,87.53,87.55,87.42,87.42,18617.0,73.1002,73.1169,73.0083,73.0083,18617.0
2015-07-09 14:10:00,87.41,87.55,87.4,87.43,27198.0,73.0,73.1169,72.9916,73.0167,27198.0
2015-07-09 14:15:00,87.43,87.44,87.32,87.35,51961.0,73.0167,73.025,72.9248,72.9499,51961.0
2015-07-09 14:20:00,87.35,87.36,87.31,87.33,19531.0,72.9499,72.9582,72.9165,72.9332,19531.0
2015-07-09 14:25:00,87.32,87.34,87.26,87.33,29569.0,72.9248,72.9415,72.8747,72.9332,29569.0
2015-07-09 14:30:00,87.33,87.35,87.22,87.28,26828.0,72.9332,72.9499,72.8413,72.8914,26828.0
2015-07-09 14:35:00,87.28,87.39,87.27,87.34,16813.0,72.8914,72.9833,72.883,72.9415,16813.0
2015-07-09 14:40:00,87.35,87.41,87.33,87.39,49147.0,72.9499,73.0,72.9332,72.9833,49147.0
2015-07-09 14:45:00,87.39,87.43,87.34,87.42,35504.0,72.9833,73.0167,72.9415,73.0083,35504.0
2015-07-09 14:50:00,87.42,87.59,87.41,87.58,36726.0,73.0083,73.1503,73.0,73.1419,36726.0
2015-07-09 14:55:00,87.58,87.68,87.56,87.65,33087.0,73.1419,73.2255,73.1252,73.2004,33087.0
2015-07-09 15:00:00,87.64,87.69,87.56,87.66,29927.0,73.192,73.2338,73.1252,73.2088,29927.0
2015-07-09 15:05:00,87.67,87.67,87.57,87.6,22368.0,73.2171,73.2171,73.1336,73.1586,22368.0
2015-07-09 15:10:00,87.61,87.63,87.54,87.57,31170.0,73.167,73.1837,73.1085,73.1336,31170.0
2015-07-09 15:15:00,87.57,87.63,87.52,87.61,30768.0,73.1336,73.1837,73.0918,73.167,30768.0
2015-07-09 15:20:00,87.61,87.66,87.57,87.65,190840.0,73.167,73.2088,73.1336,73.2004,190840.0
2015-07-09 15:25:00,87.65,87.76,87.64,87.73,58062.0,73.2004,73.2923,73.192,73.2672,58062.0
2015-07-09 15:30:00,87.73,87.78,87.64,87.64,143235.0,73.2672,73.309,73.192,73.192,143235.0
2015-07-09 15:35:00,87.63,87.68,87.63,87.67,262011.0,73.1837,73.2255,73.1837,73.2171,262011.0
2015-07-09 15:40:00,87.67,87.83,87.64,87.78,55088.0,73.2171,73.3507,73.192,73.309,55088.0
2015-07-09 15:45:00,87.77,87.77,87.68,87.74,77261.0,73.3006,73.3006,73.2255,73.2756,77261.0
2015-07-09 15:50:00,87.73,87.79,87.71,87.72,60902.0,73.2672,73.3173,73.2505,73.2589,60902.0
2015-07-09 15:55:00,87.72,87.72,87.48,87.49,222601.0,73.2589,73.2589,73.0584,73.0668,222601.0
2015-07-10 09:30:00,88.3,88.43,88.01,88.18,87569.0,73.7432,73.8518,73.5011,73.643,87569.0
2015-07-10 09:35:00,88.18,88.44,88.14,88.31,79856.0,73.643,73.8602,73.6096,73.7516,79856.0
2015-07-10 09:40:00,88.3,88.38,88.2,88.23,24291.0,73.7432,73.8101,73.6597,73.6848,24291.0
2015-07-10 09:45:00,88.23,88.27,88.09,88.12,21678.0,73.6848,73.7182,73.5679,73.5929,21678.0
2015-07-10 09:50:00,88.12,88.12,87.98,88.04,30388.0,73.5929,73.5929,73.476,73.5261,30388.0
2015-07-10 09:55:00,88.04,88.05,87.75,87.78,25518.0,73.5261,73.5345,73.2839,73.309,25518.0
2015-07-10 10:00:00,87.78,88.12,87.78,88.12,35974.0,73.309,73.5929,73.309,73.5929,35974.0
2015-07-10 10:05:00,88.12,88.13,88.02,88.1,27238.0,73.5929,73.6013,73.5094,73.5762,27238.0
2015-07-10 10:10:00,88.1,88.1,87.97,88.05,95524.0,73.5762,73.5762,73.4676,73.5345,95524.0
2015-07-10 10:15:00,88.05,88.06,87.91,87.92,68802.0,73.5345,73.5428,73.4175,73.4259,68802.0
2015-07-10 10:20:00,87.92,87.93,87.74,87.75,114138.0,73.4259,73.4342,73.2756,73.2839,114138.0
2015-07-10 10:25:00,87.76,87.78,87.7,87.76,61062.0,73.2923,73.309,73.2422,73.2923,61062.0
2015-07-10 10:30:00,87.77,87.82,87.73,87.77,56786.0,73.3006,73.3424,73.2672,73.3006,56786.0
2015-07-10 10:35:00,87.77,87.94,87.76,87.85,41384.0,73.3006,73.4426,73.2923,73.3674,41384.0
2015-07-10 10:40:00,87.85,87.89,87.84,87.86,34987.0,73.3674,73.4008,73.3591,73.3758,34987.0
2015-07-10 10:45:00,87.87,87.87,87.82,87.86,28272.0,73.3841,73.3841,73.3424,73.3758,28272.0
2015-07-10 10:50:00,87.86,87.94,87.86,87.93,22022.0,73.3758,73.4426,73.3758,73.4342,22022.0
2015-07-10 10:55:00,87.92,88.05,87.92,88.03,20826.0,73.4259,73.5345,73.4259,73.5178,20826.0
2015-07-10 11:00:00,88.04,88.08,87.96,87.98,51029.0,73.5261,73.5595,73.4593,73.476,51029.0
2015-07-10 11:05:00,87.99,88.05,87.99,88.01,39088.0,73.4843,73.5345,73.4843,73.5011,39088.0
2015-07-10 11:10:00,88.0,88.07,88.0,88.04,27236.0,73.4927,73.5512,73.4927,73.5261,27236.0
2015-07-10 11:15:00,88.04,88.07,88.02,88.04,37137.0,73.5261,73.5512,73.5094,73.5261,37137.0
2015-07-10 11:20:00,88.04,88.13,88.04,88.11,61624.0,73.5261,73.6013,73.5261,73.5846,61624.0
2015-07-10 11:25:00,88.12,88.14,88.1,88.12,23280.0,73.5929,73.6096,73.5762,73.5929,23280.0
2015-07-10 11:30:00,88.12,88.15,88.09,88.14,39085.0,73.5929,73.618,73.5679,73.6096,39085.0
2015-07-10 11:35:00,88.15,88.17,88.11,88.14,21940.0,73.618,73.6347,73.5846,73.6096,21940.0
2015-07-10 11:40:00,88.13,88.18,88.12,88.14,39552.0,73.6013,73.643,73.5929,73.6096,39552.0
2015-07-10 11:45:00,88.16,88.18,88.12,88.18,47370.0,73.6263,73.643,73.5929,73.643,47370.0
2015-07-10 11:50:00,88.18,88.19,88.14,88.15,29521.0,73.643,73.6514,73.6096,73.618,29521.0
2015-07-10 11:55:00,88.16,88.16,88.12,88.15,20489.0,73.6263,73.6263,73.5929,73.618,20489.0
2015-07-10 12:00:00,88.15,88.17,88.1,88.11,27127.0,73.618,73.6347,73.5762,73.5846,27127.0
2015-07-10 12:05:00,88.12,88.16,88.11,88.16,13587.0,73.5929,73.6263,73.5846,73.6263,13587.0
2015-07-10 12:10:00,88.15,88.19,88.14,88.16,18985.0,73.618,73.6514,73.6096,73.6263,18985.0
2015-07-10 12:15:00,88.18,88.18,88.1,88.12,32914.0,73.643,73.643,73.5762,73.5929,32914.0
2015-07-10 12:20:00,88.11,88.18,88.11,88.15,23743.0,73.5846,73.643,73.5846,73.618,23743.0
2015-07-10 12:25:00,88.14,88.18,88.11,88.14,29784.0,73.6096,73.643,73.5846,73.6096,29784.0
2015-07-10 12:30:00,88.13,88.18,88.09,88.12,19218.0,73.6013,73.643,73.5679,73.5929,19218.0
2015-07-10 12:35:00,88.12,88.18,88.08,88.15,33303.0,73.5929,73.643,73.5595,73.618,33303.0
2015-07-10 12:40:00,88.15,88.15,88.1,88.13,19309.0,73.618,73.618,73.5762,73.6013,19309.0
2015-07-10 12:45:00,88.13,88.18,88.12,88.14,110663.0,73.6013,73.643,73.5929,73.6096,110663.0
2015-07-10 12:50:00,88.15,88.17,88.12,88.15,32617.0,73.618,73.6347,73.5929,73.618,32617.0
2015-07-10 12:55:00,88.16,88.22,88.15,88.21,38309.0,73.6263,73.6764,73.618,73.6681,38309.0
2015-07-10 13:00:00,88.21,88.26,88.2,88.23,46925.0,73.6681,73.7098,73.6597,73.6848,46925.0
2015-07-10 13:05:00,88.23,88.4,88.23,88.38,53780.0,73.6848,73.8268,73.6848,73.8101,53780.0
2015-07-10 13:10:00,88.37,88.37,88.24,88.33,18177.0,73.8017,73.8017,73.6931,73.7683,18177.0
2015-07-10 13:15:00,88.32,88.32,88.16,88.17,18978.0,73.7599,73.7599,73.6263,73.6347,18978.0
2015-07-10 13:20:00,88.18,88.26,88.17,88.25,11232.0,73.643,73.7098,73.6347,73.7015,11232.0
2015-07-10 13:25:00,88.24,88.27,88.18,88.18,28004.0,73.6931,73.7182,73.643,73.643,28004.0
2015-07-10 13:30:00,88.19,88.23,88.19,88.19,18374.0,73.6514,73.6848,73.6514,73.6514,18374.0
2015-07-10 13:35:00,88.2,88.22,88.17,88.19,34032.0,73.6597,73.6764,73.6347,73.6514,34032.0
2015-07-10 13:40:00,88.2,88.2,88.09,88.16,39866.0,73.6597,73.6597,73.5679,73.6263,39866.0
2015-07-10 13:45:00,88.14,88.14,88.04,88.04,19802.0,73.6096,73.6096,73.5261,73.5261,19802.0
2015-07-10 13:50:00,88.05,88.12,88.04,88.08,13889.0,73.5345,73.5929,73.5261,73.5595,13889.0
2015-07-10 13:55:00,88.07,88.08,88.04,88.06,24659.0,73.5512,73.5595,73.5261,73.5428,24659.0
2015-07-10 14:00:00,88.05,88.16,88.02,88.16,46890.0,73.5345,73.6263,73.5094,73.6263,46890.0
2015-07-10 14:05:00,88.15,88.2,88.14,88.16,27871.0,73.618,73.6597,73.6096,73.6263,27871.0
2015-07-10 14:10:00,88.15,88.19,88.13,88.16,20313.0,73.618,73.6514,73.6013,73.6263,20313.0
2015-07-10 14:15:00,88.16,88.29,88.16,88.28,30345.0,73.6263,73.7349,73.6263,73.7265,30345.0
2015-07-10 14:20:00,88.28,88.33,88.27,88.31,36240.0,73.7265,73.7683,73.7182,73.7516,36240.0
2015-07-10 14:25:00,88.32,88.35,88.23,88.25,45872.0,73.7599,73.785,73.6848,73.7015,45872.0
2015-07-10 14:30:00,88.26,88.32,88.26,88.29,21694.0,73.7098,73.7599,73.7098,73.7349,21694.0
2015-07-10 14:35:00,88.29,88.3,88.24,88.3,26021.0,73.7349,73.7432,73.6931,73.7432,26021.0
2015-07-10 14:40:00,88.3,88.41,88.28,88.39,51052.0,73.7432,73.8351,73.7265,73.8184,51052.0
2015-07-10 14:45:00,88.39,88.4,88.29,88.34,67215.0,73.8184,73.8268,73.7349,73.7766,67215.0
2015-07-10 14:50:00,88.33,88.34,88.24,88.29,80326.0,73.7683,73.7766,73.6931,73.7349,80326.0
2015-07-10 14:55:00,88.28,88.32,88.21,88.29,45991.0,73.7265,73.7599,73.6681,73.7349,45991.0
2015-07-10 15:00:00,88.29,88.29,88.22,88.26,44588.0,73.7349,73.7349,73.6764,73.7098,44588.0
2015-07-10 15:05:00,88.26,88.35,88.25,88.35,310246.0,73.7098,73.785,73.7015,73.785,310246.0
2015-07-10 15:10:00,88.35,88.46,88.34,88.37,299916.0,73.785,73.8769,73.7766,73.8017,299916.0
2015-07-10 15:15:00,88.38,88.4,88.36,88.39,37363.0,73.8101,73.8268,73.7934,73.8184,37363.0
2015-07-10 15:20:00,88.38,88.39,88.29,88.33,53288.0,73.8101,73.8184,73.7349,73.7683,53288.0
2015-07-10 15:25:00,88.33,88.35,88.31,88.32,39675.0,73.7683,73.785,73.7516,73.7599,39675.0
2015-07-10 15:30:00,88.32,88.34,88.25,88.25,69459.0,73.7599,73.7766,73.7015,73.7015,69459.0
2015-07-10 15:35:00,88.26,88.3,88.24,88.27,70699.0,73.7098,73.7432,73.6931,73.7182,70699.0
2015-07-10 15:40:00,88.27,88.31,88.24,88.28,79825.0,73.7182,73.7516,73.6931,73.7265,79825.0
2015-07-10 15:45:00,88.29,88.42,88.29,88.38,59542.0,73.7349,73.8435,73.7349,73.8101,59542.0
2015-07-10 15:50:00,88.38,88.4,88.35,88.4,142016.0,73.8101,73.8268,73.785,73.8268,142016.0
2015-07-10 15:55:00,88.4,88.41,88.25,88.26,162388.0,73.8268,73.8351,73.7015,73.7098,162388.0
2015-07-13 09:30:00,89.14,89.64,88.97,89.55,141884.0,74.4448,74.8623,74.3028,74.7872,141884.0
2015-07-13 09:35:00,89.55,89.76,89.43,89.59,118091.0,74.7872,74.9626,74.687,74.8206,118091.0
2015-07-13 09:40:00,89.6,90.07,89.57,89.96,189735.0,74.8289,75.2214,74.8039,75.1296,189735.0
2015-07-13 09:45:00,89.98,90.08,89.88,89.96,66310.0,75.1463,75.2298,75.0628,75.1296,66310.0
2015-07-13 09:50:00,89.98,89.99,89.79,89.83,192861.0,75.1463,75.1546,74.9876,75.021,192861.0
2015-07-13 09:55:00,89.88,90.1,89.85,90.09,39923.0,75.0628,75.2465,75.0377,75.2382,39923.0
2015-07-13 10:00:00,90.09,90.16,89.88,89.94,56819.0,75.2382,75.2966,75.0628,75.1129,56819.0
2015-07-13 10:05:00,89.95,90.18,89.88,90.04,210093.0,75.1212,75.3133,75.0628,75.1964,210093.0
2015-07-13 10:10:00,90.03,90.05,89.99,90.0,51700.0,75.188,75.2047,75.1546,75.163,51700.0
2015-07-13 10:15:00,90.0,90.07,90.0,90.02,91536.0,75.163,75.2214,75.163,75.1797,91536.0
2015-07-13 10:20:00,90.02,90.02,89.89,89.99,33835.0,75.1797,75.1797,75.0711,75.1546,33835.0
2015-07-13 10:25:00,89.99,90.0,89.9,89.91,35324.0,75.1546,75.163,75.0795,75.0878,35324.0
2015-07-13 10:30:00,89.92,90.02,89.92,89.99,32054.0,75.0962,75.1797,75.0962,75.1546,32054.0
2015-07-13 10:35:00,89.99,89.99,89.94,89.98,44698.0,75.1546,75.1546,75.1129,75.1463,44698.0
2015-07-13 10:40:00,89.97,90.07,89.95,90.04,57616.0,75.1379,75.2214,75.1212,75.1964,57616.0
2015-07-13 10:45:00,90.05,90.06,89.97,90.03,48165.0,75.2047,75.2131,75.1379,75.188,48165.0
2015-07-13 10:50:00,90.03,90.04,89.98,90.02,41842.0,75.188,75.1964,75.1463,75.1797,41842.0
2015-07-13 10:55:00,90.01,90.03,89.95,90.01,38876.0,75.1713,75.188,75.1212,75.1713,38876.0
2015-07-13 11:00:00,89.99,90.04,89.98,90.02,36020.0,75.1546,75.1964,75.1463,75.1797,36020.0
2015-07-13 11:05:00,90.01,90.03,89.92,89.97,53267.0,75.1713,75.188,75.0962,75.1379,53267.0
2015-07-13 11:10:00,89.98,90.0,89.9,89.9,134080.0,75.1463,75.163,75.0795,75.0795,134080.0
2015-07-13 11:15:00,89.89,89.92,89.86,89.9,44880.0,75.0711,75.0962,75.0461,75.0795,44880.0
2015-07-13 11:20:00,89.89,89.93,89.87,89.9,23624.0,75.0711,75.1045,75.0544,75.0795,23624.0
2015-07-13 11:25:00,89.89,89.9,89.69,89.73,34046.0,75.0711,75.0795,74.9041,74.9375,34046.0
2015-07-13 11:30:00,89.72,89.75,89.66,89.75,25344.0,74.9291,74.9542,74.879,74.9542,25344.0
2015-07-13 11:35:00,89.76,89.78,89.69,89.73,16917.0,74.9626,74.9793,74.9041,74.9375,16917.0
2015-07-13 11:40:00,89.73,89.73,89.56,89.56,28032.0,74.9375,74.9375,74.7955,74.7955,28032.0
2015-07-13 11:45:00,89.56,89.62,89.56,89.57,16954.0,74.7955,74.8456,74.7955,74.8039,16954.0
2015-07-13 11:50:00,89.57,89.58,89.51,89.52,32373.0,74.8039,74.8122,74.7538,74.7621,32373.0
2015-07-13 11:55:00,89.51,89.52,89.3,89.33,46502.0,74.7538,74.7621,74.5784,74.6034,46502.0
2015-07-13 12:00:00,89.33,89.35,89.25,89.27,23093.0,74.6034,74.6201,74.5366,74.5533,23093.0
2015-07-13 12:05:00,89.27,89.27,89.11,89.11,35631.0,74.5533,74.5533,74.4197,74.4197,35631.0
2015-07-13 12:10:00,89.09,89.18,89.09,89.18,35658.0,74.403,74.4782,74.403,74.4782,35658.0
2015-07-13 12:15:00,89.19,89.23,89.09,89.1,395231.0,74.4865,74.5199,74.403,74.4114,395231.0
2015-07-13 12:20:00,89.09,89.11,89.02,89.02,32330.0,74.403,74.4197,74.3445,74.3445,32330.0
2015-07-13 12:25:00,89.02,89.05,88.92,89.02,44300.0,74.3445,74.3696,74.261,74.3445,44300.0
2015-07-13 12:30:00,89.02,89.08,88.91,88.92,23619.0,74.3445,74.3947,74.2527,74.261,23619.0
2015-07-13 12:35:00,88.92,89.02,88.91,88.98,20615.0,74.261,74.3445,74.2527,74.3111,20615.0
2015-07-13 12:40:00,88.98,88.98,88.84,88.86,27536.0,74.3111,74.3111,74.1942,74.2109,27536.0
2015-07-13 12:45:00,88.85,88.9,88.84,88.89,18232.0,74.2026,74.2443,74.1942,74.236,18232.0
2015-07-13 12:50:00,88.89,88.89,88.77,88.77,31488.0,74.236,74.236,74.1358,74.1358,31488.0
2015-07-13 12:55:00,88.78,88.81,88.73,88.81,31218.0,74.1441,74.1692,74.1024,74.1692,31218.0
2015-07-13 13:00:00,88.81,88.82,88.67,88.69,47063.0,74.1692,74.1775,74.0522,74.0689,47063.0
2015-07-13 13:05:00,88.7,88.9,88.69,88.9,30620.0,74.0773,74.2443,74.0689,74.2443,30620.0
2015-07-13 13:10:00,88.9,88.9,88.8,88.83,39811.0,74.2443,74.2443,74.1608,74.1859,39811.0
2015-07-13 13:15:00,88.83,88.91,88.82,88.87,26732.0,74.1859,74.2527,74.1775,74.2193,26732.0
2015-07-13 13:20:00,88.87,88.96,88.85,88.96,35440.0,74.2193,74.2944,74.2026,74.2944,35440.0
2015-07-13 13:25:00,88.96,89.02,88.95,89.01,194595.0,74.2944,74.3445,74.2861,74.3362,194595.0
2015-07-13 13:30:00,89.01,89.1,89.0,89.06,173456.0,74.3362,74.4114,74.3278,74.378,173456.0
2015-07-13 13:35:00,89.06,89.14,88.94,88.97,196114.0,74.378,74.4448,74.2777,74.3028,196114.0
2015-07-13 13:40:00,88.97,88.99,88.85,88.9,25853.0,74.3028,74.3195,74.2026,74.2443,25853.0
2015-07-13 13:45:00,88.9,88.98,88.85,88.86,17954.0,74.2443,74.3111,74.2026,74.2109,17954.0
2015-07-13 13:50:00,88.86,88.92,88.84,88.91,18016.0,74.2109,74.261,74.1942,74.2527,18016.0
2015-07-13 13:55:00,88.9,88.91,88.85,88.9,24668.0,74.2443,74.2527,74.2026,74.2443,24668.0
2015-07-13 14:00:00,88.9,89.13,88.89,89.13,22384.0,74.2443,74.4364,74.236,74.4364,22384.0
2015-07-13 14:05:00,89.13,89.19,89.1,89.17,31831.0,74.4364,74.4865,74.4114,74.4698,31831.0
2015-07-13 14:10:00,89.17,89.23,89.16,89.2,69927.0,74.4698,74.5199,74.4615,74.4949,69927.0
2015-07-13 14:15:00,89.19,89.19,89.07,89.11,122298.0,74.4865,74.4865,74.3863,74.4197,122298.0
2015-07-13 14:20:00,89.13,89.16,89.08,89.12,24315.0,74.4364,74.4615,74.3947,74.4281,24315.0
2015-07-13 14:25:00,89.14,89.14,89.04,89.04,14016.0,74.4448,74.4448,74.3613,74.3613,14016.0
2015-07-13 14:30:00,89.05,89.11,89.04,89.1,49182.0,74.3696,74.4197,74.3613,74.4114,49182.0
2015-07-13 14:35:00,89.1,89.11,89.05,89.06,87647.0,74.4114,74.4197,74.3696,74.378,87647.0
2015-07-13 14:40:00,89.05,89.08,88.98,89.03,37953.0,74.3696,74.3947,74.3111,74.3529,37953.0
2015-07-13 14:45:00,89.03,89.05,88.91,88.92,80828.0,74.3529,74.3696,74.2527,74.261,80828.0
2015-07-13 14:50:00,88.92,89.08,88.92,89.05,91425.0,74.261,74.3947,74.261,74.3696,91425.0
2015-07-13 14:55:00,89.07,89.11,89.03,89.08,89794.0,74.3863,74.4197,74.3529,74.3947,89794.0
2015-07-13 15:00:00,89.08,89.13,89.05,89.1,35048.0,74.3947,74.4364,74.3696,74.4114,35048.0
2015-07-13 15:05:00,89.1,89.12,89.03,89.12,36023.0,74.4114,74.4281,74.3529,74.4281,36023.0
2015-07-13 15:10:00,89.13,89.13,89.04,89.06,40556.0,74.4364,74.4364,74.3613,74.378,40556.0
2015-07-13 15:15:00,89.05,89.05,88.89,88.91,52602.0,74.3696,74.3696,74.236,74.2527,52602.0
2015-07-13 15:20:00,88.91,89.01,88.85,88.98,63319.0,74.2527,74.3362,74.2026,74.3111,63319.0
2015-07-13 15:25:00,89.0,89.01,88.9,88.92,49906.0,74.3278,74.3362,74.2443,74.261,49906.0
2015-07-13 15:30:00,88.92,89.0,88.84,88.87,63940.0,74.261,74.3278,74.1942,74.2193,63940.0
2015-07-13 15:35:00,88.87,88.93,88.84,88.85,66637.0,74.2193,74.2694,74.1942,74.2026,66637.0
2015-07-13 15:40:00,88.84,88.96,88.82,88.84,186995.0,74.1942,74.2944,74.1775,74.1942,186995.0
2015-07-13 15:45:00,88.84,88.88,88.78,88.79,114050.0,74.1942,74.2276,74.1441,74.1525,114050.0
2015-07-13 15:50:00,88.8,88.8,88.72,88.75,161596.0,74.1608,74.1608,74.094,74.1191,161596.0
2015-07-13 15:55:00,88.76,88.89,88.74,88.8,240192.0,74.1274,74.236,74.1107,74.1608,240192.0
2015-07-14 09:30:00,89.05,89.1,88.28,88.52,121173.0,74.3696,74.4114,73.7265,73.927,121173.0
2015-07-14 09:35:00,88.49,88.61,88.3,88.48,189899.0,73.9019,74.0021,73.7432,73.8936,189899.0
2015-07-14 09:40:00,88.47,88.47,88.3,88.37,100484.0,73.8852,73.8852,73.7432,73.8017,100484.0
2015-07-14 09:45:00,88.4,88.48,88.35,88.37,77310.0,73.8268,73.8936,73.785,73.8017,77310.0
2015-07-14 09:50:00,88.37,88.38,88.16,88.27,94639.0,73.8017,73.8101,73.6263,73.7182,94639.0
2015-07-14 09:55:00,88.28,88.29,88.24,88.26,59508.0,73.7265,73.7349,73.6931,73.7098,59508.0
2015-07-14 10:00:00,88.25,88.28,88.15,88.16,76550.0,73.7015,73.7265,73.618,73.6263,76550.0
2015-07-14 10:05:00,88.15,88.18,87.85,87.88,135545.0,73.618,73.643,73.3674,73.3925,135545.0
2015-07-14 10:10:00,87.88,88.22,87.85,88.22,55444.0,73.3925,73.6764,73.3674,73.6764,55444.0
2015-07-14 10:15:00,88.22,88.38,88.21,88.24,51765.0,73.6764,73.8101,73.6681,73.6931,51765.0
2015-07-14 10:20:00,88.25,88.26,88.18,88.22,47922.0,73.7015,73.7098,73.643,73.6764,47922.0
2015-07-14 10:25:00,88.21,88.22,88.0,88.09,68588.0,73.6681,73.6764,73.4927,73.5679,68588.0
2015-07-14 10:30:00,88.1,88.17,88.08,88.11,65243.0,73.5762,73.6347,73.5595,73.5846,65243.0
2015-07-14 10:35:00,88.12,88.13,88.08,88.12,59362.0,73.5929,73.6013,73.5595,73.5929,59362.0
2015-07-14 10:40:00,88.12,88.29,88.11,88.29,176030.0,73.5929,73.7349,73.5846,73.7349,176030.0
2015-07-14 10:45:00,88.29,88.47,88.28,88.45,38822.0,73.7349,73.8852,73.7265,73.8685,38822.0
2015-07-14 10:50:00,88.45,88.45,88.27,88.41,46630.0,73.8685,73.8685,73.7182,73.8351,46630.0
2015-07-14 10:55:00,88.41,88.41,88.37,88.39,36660.0,73.8351,73.8351,73.8017,73.8184,36660.0
2015-07-14 11:00:00,88.39,88.46,88.37,88.46,36125.0,73.8184,73.8769,73.8017,73.8769,36125.0
2015-07-14 11:05:00,88.46,88.54,88.45,88.5,70591.0,73.8769,73.9437,73.8685,73.9103,70591.0
2015-07-14 11:10:00,88.51,88.52,88.34,88.36,61853.0,73.9186,73.927,73.7766,73.7934,61853.0
2015-07-14 11:15:00,88.37,88.44,88.3,88.31,44530.0,73.8017,73.8602,73.7432,73.7516,44530.0
2015-07-14 11:20:00,88.31,88.32,88.07,88.11,72117.0,73.7516,73.7599,73.5512,73.5846,72117.0
2015-07-14 11:25:00,88.13,88.28,88.08,88.25,34539.0,73.6013,73.7265,73.5595,73.7015,34539.0
2015-07-14 11:30:00,88.26,88.26,88.15,88.16,33901.0,73.7098,73.7098,73.618,73.6263,33901.0
2015-07-14 11:35:00,88.17,88.19,88.12,88.13,41300.0,73.6347,73.6514,73.5929,73.6013,41300.0
2015-07-14 11:40:00,88.13,88.16,88.08,88.09,94530.0,73.6013,73.6263,73.5595,73.5679,94530.0
2015-07-14 11:45:00,88.09,88.16,88.08,88.08,39908.0,73.5679,73.6263,73.5595,73.5595,39908.0
2015-07-14 11:50:00,88.08,88.15,88.07,88.13,41048.0,73.5595,73.618,73.5512,73.6013,41048.0
2015-07-14 11:55:00,88.13,88.13,88.06,88.07,27005.0,73.6013,73.6013,73.5428,73.5512,27005.0
2015-07-14 12:00:00,88.08,88.14,88.07,88.1,33965.0,73.5595,73.6096,73.5512,73.5762,33965.0
2015-07-14 12:05:00,88.11,88.25,88.1,88.25,26634.0,73.5846,73.7015,73.5762,73.7015,26634.0
2015-07-14 12:10:00,88.25,88.26,88.15,88.2,29363.0,73.7015,73.7098,73.618,73.6597,29363.0
2015-07-14 12:15:00,88.2,88.28,88.19,88.24,21248.0,73.6597,73.7265,73.6514,73.6931,21248.0
2015-07-14 12:20:00,88.24,88.27,88.19,88.26,244360.0,73.6931,73.7182,73.6514,73.7098,244360.0
2015-07-14 12:25:00,88.26,88.29,88.23,88.28,25085.0,73.7098,73.7349,73.6848,73.7265,25085.0
2015-07-14 12:30:00,88.28,88.44,88.28,88.44,19385.0,73.7265,73.8602,73.7265,73.8602,19385.0
2015-07-14 12:35:00,88.43,88.5,88.42,88.47,14746.0,73.8518,73.9103,73.8435,73.8852,14746.0
2015-07-14 12:40:00,88.47,88.53,88.46,88.5,18538.0,73.8852,73.9353,73.8769,73.9103,18538.0
2015-07-14 12:45:00,88.49,88.54,88.46,88.47,23046.0,73.9019,73.9437,73.8769,73.8852,23046.0
2015-07-14 12:50:00,88.48,88.53,88.47,88.52,41189.0,73.8936,73.9353,73.8852,73.927,41189.0
2015-07-14 12:55:00,88.51,88.57,88.48,88.56,36935.0,73.9186,73.9687,73.8936,73.9604,36935.0
2015-07-14 13:00:00,88.55,88.55,88.42,88.42,57724.0,73.952,73.952,73.8435,73.8435,57724.0
2015-07-14 13:05:00,88.41,88.45,88.35,88.45,24495.0,73.8351,73.8685,73.785,73.8685,24495.0
2015-07-14 13:10:00,88.45,88.49,88.43,88.45,23280.0,73.8685,73.9019,73.8518,73.8685,23280.0
2015-07-14 13:15:00,88.45,88.46,88.43,88.45,16882.0,73.8685,73.8769,73.8518,73.8685,16882.0
2015-07-14 13:20:00,88.45,88.45,88.4,88.4,37103.0,73.8685,73.8685,73.8268,73.8268,37103.0
2015-07-14 13:25:00,88.41,88.47,88.41,88.45,41737.0,73.8351,73.8852,73.8351,73.8685,41737.0
2015-07-14 13:30:00,88.45,88.46,88.41,88.43,49825.0,73.8685,73.8769,73.8351,73.8518,49825.0
2015-07-14 13:35:00,88.44,88.55,88.43,88.55,24864.0,73.8602,73.952,73.8518,73.952,24864.0
2015-07-14 13:40:00,88.55,88.6,88.52,88.58,133109.0,73.952,73.9938,73.927,73.9771,133109.0
2015-07-14 13:45:00,88.58,88.7,88.57,88.67,38039.0,73.9771,74.0773,73.9687,74.0522,38039.0
2015-07-14 13:50:00,88.67,88.7,88.66,88.68,27795.0,74.0522,74.0773,74.0439,74.0606,27795.0
2015-07-14 13:55:00,88.68,88.7,88.64,88.67,42587.0,74.0606,74.0773,74.0272,74.0522,42587.0
2015-07-14 14:00:00,88.67,88.73,88.67,88.73,23194.0,74.0522,74.1024,74.0522,74.1024,23194.0
2015-07-14 14:05:00,88.73,88.88,88.69,88.86,47926.0,74.1024,74.2276,74.0689,74.2109,47926.0
2015-07-14 14:10:00,88.86,88.87,88.8,88.8,43895.0,74.2109,74.2193,74.1608,74.1608,43895.0
2015-07-14 14:15:00,88.81,88.81,88.7,88.8,40484.0,74.1692,74.1692,74.0773,74.1608,40484.0
2015-07-14 14:20:00,88.8,88.82,88.74,88.74,31944.0,74.1608,74.1775,74.1107,74.1107,31944.0
2015-07-14 14:25:00,88.75,88.83,88.74,88.81,64131.0,74.1191,74.1859,74.1107,74.1692,64131.0
2015-07-14 14:30:00,88.81,88.83,88.72,88.72,78376.0,74.1692,74.1859,74.094,74.094,78376.0
2015-07-14 14:35:00,88.73,88.77,88.71,88.73,34414.0,74.1024,74.1358,74.0857,74.1024,34414.0
2015-07-14 14:40:00,88.73,88.73,88.67,88.71,40584.0,74.1024,74.1024,74.0522,74.0857,40584.0
2015-07-14 14:45:00,88.71,88.73,88.62,88.62,39278.0,74.0857,74.1024,74.0105,74.0105,39278.0
2015-07-14 14:50:00,88.63,88.66,88.62,88.66,48187.0,74.0188,74.0439,74.0105,74.0439,48187.0
2015-07-14 14:55:00,88.65,88.68,88.55,88.63,69060.0,74.0355,74.0606,73.952,74.0188,69060.0
2015-07-14 15:00:00,88.62,88.69,88.62,88.68,61401.0,74.0105,74.0689,74.0105,74.0606,61401.0
2015-07-14 15:05:00,88.68,88.69,88.64,88.66,49778.0,74.0606,74.0689,74.0272,74.0439,49778.0
2015-07-14 15:10:00,88.65,88.72,88.63,88.71,44661.0,74.0355,74.094,74.0188,74.0857,44661.0
2015-07-14 15:15:00,88.7,88.87,88.7,88.78,148313.0,74.0773,74.2193,74.0773,74.1441,148313.0
2015-07-14 15:20:00,88.79,88.85,88.78,88.84,58428.0,74.1525,74.2026,74.1441,74.1942,58428.0
2015-07-14 15:25:00,88.84,88.85,88.81,88.82,66265.0,74.1942,74.2026,74.1692,74.1775,66265.0
2015-07-14 15:30:00,88.83,88.85,88.8,88.81,78913.0,74.1859,74.2026,74.1608,74.1692,78913.0
2015-07-14 15:35:00,88.81,88.83,88.8,88.81,59751.0,74.1692,74.1859,74.1608,74.1692,59751.0
2015-07-14 15:40:00,88.82,88.9,88.81,88.86,69736.0,74.1775,74.2443,74.1692,74.2109,69736.0
2015-07-14 15:45:00,88.87,88.91,88.85,88.91,255049.0,74.2193,74.2527,74.2026,74.2527,255049.0
2015-07-14 15:50:00,88.91,88.94,88.85,88.86,109791.0,74.2527,74.2777,74.2026,74.2109,109791.0
2015-07-14 15:55:00,88.87,88.88,88.68,88.73,261545.0,74.2193,74.2276,74.0606,74.1024,261545.0
2015-07-15 09:30:00,87.79,88.0,87.43,87.92,182705.0,73.3173,73.4927,73.0167,73.4259,182705.0
2015-07-15 09:35:00,87.94,88.07,87.78,87.98,121927.0,73.4426,73.5512,73.309,73.476,121927.0
2015-07-15 09:40:00,87.97,88.17,87.9,87.9,68037.0,73.4676,73.6347,73.4092,73.4092,68037.0
2015-07-15 09:45:00,87.9,88.05,87.81,87.81,109533.0,73.4092,73.5345,73.334,73.334,109533.0
2015-07-15 09:50:00,87.8,87.9,87.71,87.88,65516.0,73.3257,73.4092,73.2505,73.3925,65516.0
2015-07-15 09:55:00,87.88,87.92,87.64,87.66,90024.0,73.3925,73.4259,73.192,73.2088,90024.0
2015-07-15 10:00:00,87.73,87.84,87.63,87.65,98978.0,73.2672,73.3591,73.1837,73.2004,98978.0
2015-07-15 10:05:00,87.65,87.86,87.56,87.64,128289.0,73.2004,73.3758,73.1252,73.192,128289.0
2015-07-15 10:10:00,87.64,87.66,87.51,87.55,69306.0,73.192,73.2088,73.0835,73.1169,69306.0
2015-07-15 10:15:00,87.54,87.7,87.52,87.65,45862.0,73.1085,73.2422,73.0918,73.2004,45862.0
2015-07-15 10:20:00,87.63,87.7,87.57,87.63,38430.0,73.1837,73.2422,73.1336,73.1837,38430.0
2015-07-15 10:25:00,87.65,87.77,87.64,87.66,58049.0,73.2004,73.3006,73.192,73.2088,58049.0
2015-07-15 10:30:00,87.66,87.77,87.58,87.76,54486.0,73.2088,73.3006,73.1419,73.2923,54486.0
2015-07-15 10:35:00,87.77,87.84,87.7,87.75,67209.0,73.3006,73.3591,73.2422,73.2839,67209.0
2015-07-15 10:40:00,87.74,87.81,87.71,87.76,51791.0,73.2756,73.334,73.2505,73.2923,51791.0
2015-07-15 10:45:00,87.77,87.78,87.66,87.67,149768.0,73.3006,73.309,73.2088,73.2171,149768.0
2015-07-15 10:50:00,87.68,87.76,87.64,87.67,60160.0,73.2255,73.2923,73.192,73.2171,60160.0
2015-07-15 10:55:00,87.67,87.74,87.58,87.6,51201.0,73.2171,73.2756,73.1419,73.1586,51201.0
2015-07-15 11:00:00,87.61,87.68,87.56,87.61,114316.0,73.167,73.2255,73.1252,73.167,114316.0
2015-07-15 11:05:00,87.59,87.63,87.51,87.52,77070.0,73.1503,73.1837,73.0835,73.0918,77070.0
2015-07-15 11:10:00,87.53,87.55,87.32,87.44,91112.0,73.1002,73.1169,72.9248,73.025,91112.0
2015-07-15 11:15:00,87.45,87.51,87.4,87.43,61255.0,73.0334,73.0835,72.9916,73.0167,61255.0
2015-07-15 11:20:00,87.42,87.5,87.32,87.47,54994.0,73.0083,73.0751,72.9248,73.0501,54994.0
2015-07-15 11:25:00,87.46,87.46,87.21,87.31,64738.0,73.0417,73.0417,72.8329,72.9165,64738.0
2015-07-15 11:30:00,87.3,87.31,87.21,87.31,40582.0,72.9081,72.9165,72.8329,72.9165,40582.0
2015-07-15 11:35:00,87.32,87.39,87.23,87.27,46183.0,72.9248,72.9833,72.8496,72.883,46183.0
2015-07-15 11:40:00,87.27,87.36,87.24,87.25,43025.0,72.883,72.9582,72.858,72.8663,43025.0
2015-07-15 11:45:00,87.26,87.28,87.15,87.24,38867.0,72.8747,72.8914,72.7828,72.858,38867.0
2015-07-15 11:50:00,87.23,87.3,87.18,87.21,45851.0,72.8496,72.9081,72.8079,72.8329,45851.0
2015-07-15 11:55:00,87.2,87.3,87.15,87.25,29424.0,72.8246,72.9081,72.7828,72.8663,29424.0
2015-07-15 12:00:00,87.24,87.25,87.17,87.17,43288.0,72.858,72.8663,72.7995,72.7995,43288.0
2015-07-15 12:05:00,87.17,87.22,87.13,87.21,29257.0,72.7995,72.8413,72.7661,72.8329,29257.0
2015-07-15 12:10:00,87.22,87.24,87.18,87.2,37502.0,72.8413,72.858,72.8079,72.8246,37502.0
2015-07-15 12:15:00,87.22,87.25,87.18,87.24,32840.0,72.8413,72.8663,72.8079,72.858,32840.0
2015-07-15 12:20:00,87.25,87.26,87.11,87.14,34795.0,72.8663,72.8747,72.7494,72.7745,34795.0
2015-07-15 12:25:00,87.14,87.17,87.12,87.15,20435.0,72.7745,72.7995,72.7578,72.7828,20435.0
2015-07-15 12:30:00,87.15,87.16,87.08,87.16,36854.0,72.7828,72.7912,72.7244,72.7912,36854.0
2015-07-15 12:35:00,87.16,87.22,87.14,87.15,61194.0,72.7912,72.8413,72.7745,72.7828,61194.0
2015-07-15 12:40:00,87.17,87.2,87.09,87.11,49832.0,72.7995,72.8246,72.7327,72.7494,49832.0
2015-07-15 12:45:00,87.11,87.17,87.1,87.14,23535.0,72.7494,72.7995,72.7411,72.7745,23535.0
2015-07-15 12:50:00,87.13,87.14,86.96,87.03,67754.0,72.7661,72.7745,72.6242,72.6826,67754.0
2015-07-15 12:55:00,87.02,87.03,86.9,86.96,42882.0,72.6743,72.6826,72.574,72.6242,42882.0
2015-07-15 13:00:00,86.96,87.0,86.88,86.88,46364.0,72.6242,72.6576,72.5573,72.5573,46364.0
2015-07-15 13:05:00,86.89,87.0,86.82,86.97,41133.0,72.5657,72.6576,72.5072,72.6325,41133.0
2015-07-15 13:10:00,86.98,87.01,86.89,86.94,52386.0,72.6409,72.6659,72.5657,72.6074,52386.0
2015-07-15 13:15:00,86.94,86.95,86.78,86.91,75102.0,72.6074,72.6158,72.4738,72.5824,75102.0
2015-07-15 13:20:00,86.9,87.01,86.89,87.0,55109.0,72.574,72.6659,72.5657,72.6576,55109.0
2015-07-15 13:25:00,86.99,87.0,86.93,87.0,24971.0,72.6492,72.6576,72.5991,72.6576,24971.0
2015-07-15 13:30:00,87.0,87.0,86.94,86.99,35983.0,72.6576,72.6576,72.6074,72.6492,35983.0
2015-07-15 13:35:00,87.0,87.0,86.93,86.98,39172.0,72.6576,72.6576,72.5991,72.6409,39172.0
2015-07-15 13:40:00,86.98,86.99,86.92,86.97,48458.0,72.6409,72.6492,72.5907,72.6325,48458.0
2015-07-15 13:45:00,86.98,86.98,86.95,86.96,29389.0,72.6409,72.6409,72.6158,72.6242,29389.0
2015-07-15 13:50:00,86.96,86.99,86.92,86.93,40929.0,72.6242,72.6492,72.5907,72.5991,40929.0
2015-07-15 13:55:00,86.92,86.96,86.87,86.9,25877.0,72.5907,72.6242,72.549,72.574,25877.0
2015-07-15 14:00:00,86.91,86.97,86.87,86.94,34011.0,72.5824,72.6325,72.549,72.6074,34011.0
2015-07-15 14:05:00,86.96,86.96,86.86,86.93,47866.0,72.6242,72.6242,72.5406,72.5991,47866.0
2015-07-15 14:10:00,86.94,86.96,86.91,86.95,36290.0,72.6074,72.6242,72.5824,72.6158,36290.0
2015-07-15 14:15:00,86.96,86.97,86.87,86.89,46534.0,72.6242,72.6325,72.549,72.5657,46534.0
2015-07-15 14:20:00,86.9,86.92,86.82,86.84,48282.0,72.574,72.5907,72.5072,72.5239,48282.0
2015-07-15 14:25:00,86.84,86.86,86.72,86.77,63466.0,72.5239,72.5406,72.4237,72.4655,63466.0
2015-07-15 14:30:00,86.77,86.87,86.73,86.79,85772.0,72.4655,72.549,72.4321,72.4822,85772.0
2015-07-15 14:35:00,86.79,86.79,86.54,86.56,86880.0,72.4822,72.4822,72.2734,72.2901,86880.0
2015-07-15 14:40:00,86.56,86.56,86.26,86.34,115760.0,72.2901,72.2901,72.0395,72.1064,115760.0
2015-07-15 14:45:00,86.33,86.34,86.1,86.19,109223.0,72.098,72.1064,71.9059,71.9811,109223.0
2015-07-15 14:50:00,86.19,86.34,86.17,86.26,55939.0,71.9811,72.1064,71.9644,72.0395,55939.0
2015-07-15 14:55:00,86.27,86.35,86.18,86.34,72219.0,72.0479,72.1147,71.9727,72.1064,72219.0
2015-07-15 15:00:00,86.33,86.36,86.28,86.33,81186.0,72.098,72.1231,72.0563,72.098,81186.0
2015-07-15 15:05:00,86.33,86.38,86.22,86.24,66279.0,72.098,72.1398,72.0061,72.0228,66279.0
2015-07-15 15:10:00,86.24,86.37,86.19,86.29,88093.0,72.0228,72.1314,71.9811,72.0646,88093.0
2015-07-15 15:15:00,86.3,86.33,86.26,86.29,77556.0,72.073,72.098,72.0395,72.0646,77556.0
2015-07-15 15:20:00,86.29,86.3,86.22,86.28,83519.0,72.0646,72.073,72.0061,72.0563,83519.0
2015-07-15 15:25:00,86.28,86.3,86.18,86.2,104630.0,72.0563,72.073,71.9727,71.9894,104630.0
2015-07-15 15:30:00,86.2,86.2,86.1,86.16,100250.0,71.9894,71.9894,71.9059,71.956,100250.0
2015-07-15 15:35:00,86.16,86.27,86.13,86.24,95632.0,71.956,72.0479,71.931,72.0228,95632.0
2015-07-15 15:40:00,86.23,86.29,86.17,86.24,150966.0,72.0145,72.0646,71.9644,72.0228,150966.0
2015-07-15 15:45:00,86.25,86.26,86.22,86.25,189176.0,72.0312,72.0395,72.0061,72.0312,189176.0
2015-07-15 15:50:00,86.25,86.44,86.23,86.42,303884.0,72.0312,72.1899,72.0145,72.1732,303884.0
2015-07-15 15:55:00,86.43,86.43,86.28,86.41,302558.0,72.1815,72.1815,72.0563,72.1648,302558.0
2015-07-16 09:30:00,86.55,87.46,86.55,87.09,191192.0,72.2817,73.0417,72.2817,72.7327,191192.0
2015-07-16 09:35:00,87.03,87.15,86.92,87.08,270332.0,72.6826,72.7828,72.5907,72.7244,270332.0
2015-07-16 09:40:00,87.07,87.39,87.03,87.13,141953.0,72.716,72.9833,72.6826,72.7661,141953.0
2015-07-16 09:45:00,87.14,87.17,86.95,87.02,83582.0,72.7745,72.7995,72.6158,72.6743,83582.0
2015-07-16 09:50:00,87.01,87.06,86.58,86.7,133959.0,72.6659,72.7077,72.3068,72.407,133959.0
2015-07-16 09:55:00,86.72,87.01,86.72,86.99,92187.0,72.4237,72.6659,72.4237,72.6492,92187.0
2015-07-16 10:00:00,87.02,87.02,86.78,86.9,83509.0,72.6743,72.6743,72.4738,72.574,83509.0
2015-07-16 10:05:00,86.9,86.92,86.81,86.9,75885.0,72.574,72.5907,72.4989,72.574,75885.0
2015-07-16 10:10:00,86.9,86.96,86.77,86.79,63842.0,72.574,72.6242,72.4655,72.4822,63842.0
2015-07-16 10:15:00,86.78,86.87,86.76,86.85,45955.0,72.4738,72.549,72.4571,72.5323,45955.0
2015-07-16 10:20:00,86.84,86.85,86.69,86.74,173218.0,72.5239,72.5323,72.3987,72.4404,173218.0
2015-07-16 10:25:00,86.75,86.77,86.61,86.74,68603.0,72.4488,72.4655,72.3318,72.4404,68603.0
2015-07-16 10:30:00,86.75,86.84,86.67,86.71,99899.0,72.4488,72.5239,72.382,72.4154,99899.0
2015-07-16 10:35:00,86.71,86.8,86.7,86.8,36420.0,72.4154,72.4905,72.407,72.4905,36420.0
2015-07-16 10:40:00,86.8,86.83,86.78,86.8,66278.0,72.4905,72.5156,72.4738,72.4905,66278.0
2015-07-16 10:45:00,86.8,86.81,86.76,86.76,46162.0,72.4905,72.4989,72.4571,72.4571,46162.0
2015-07-16 10:50:00,86.77,86.81,86.76,86.8,33801.0,72.4655,72.4989,72.4571,72.4905,33801.0
2015-07-16 10:55:00,86.8,86.81,86.75,86.8,45131.0,72.4905,72.4989,72.4488,72.4905,45131.0
2015-07-16 11:00:00,86.8,86.86,86.77,86.85,64913.0,72.4905,72.5406,72.4655,72.5323,64913.0
2015-07-16 11:05:00,86.84,86.86,86.74,86.78,57826.0,72.5239,72.5406,72.4404,72.4738,57826.0
2015-07-16 11:10:00,86.78,86.92,86.78,86.86,47009.0,72.4738,72.5907,72.4738,72.5406,47009.0
2015-07-16 11:15:00,86.86,86.93,86.82,86.92,51958.0,72.5406,72.5991,72.5072,72.5907,51958.0
2015-07-16 11:20:00,86.92,87.04,86.92,87.0,66058.0,72.5907,72.691,72.5907,72.6576,66058.0
2015-07-16 11:25:00,86.99,87.1,86.98,87.09,66390.0,72.6492,72.7411,72.6409,72.7327,66390.0
2015-07-16 11:30:00,87.09,87.21,87.06,87.18,58738.0,72.7327,72.8329,72.7077,72.8079,58738.0
2015-07-16 11:35:00,87.18,87.29,87.16,87.24,52637.0,72.8079,72.8997,72.7912,72.858,52637.0
2015-07-16 11:40:00,87.25,87.32,87.22,87.3,42360.0,72.8663,72.9248,72.8413,72.9081,42360.0
2015-07-16 11:45:00,87.3,87.3,87.25,87.27,47898.0,72.9081,72.9081,72.8663,72.883,47898.0
2015-07-16 11:50:00,87.27,87.27,87.01,87.02,83401.0,72.883,72.883,72.6659,72.6743,83401.0
2015-07-16 11:55:00,87.02,87.06,87.0,87.06,47792.0,72.6743,72.7077,72.6576,72.7077,47792.0
2015-07-16 12:00:00,87.06,87.18,87.06,87.18,53281.0,72.7077,72.8079,72.7077,72.8079,53281.0
2015-07-16 12:05:00,87.18,87.24,87.17,87.23,58528.0,72.8079,72.858,72.7995,72.8496,58528.0
2015-07-16 12:10:00,87.23,87.23,87.16,87.17,41319.0,72.8496,72.8496,72.7912,72.7995,41319.0
2015-07-16 12:15:00,87.17,87.26,87.1,87.23,53590.0,72.7995,72.8747,72.7411,72.8496,53590.0
2015-07-16 12:20:00,87.23,87.32,87.22,87.28,37411.0,72.8496,72.9248,72.8413,72.8914,37411.0
2015-07-16 12:25:00,87.28,87.37,87.28,87.28,67231.0,72.8914,72.9666,72.8914,72.8914,67231.0
2015-07-16 12:30:00,87.29,87.31,87.27,87.28,38319.0,72.8997,72.9165,72.883,72.8914,38319.0
2015-07-16 12:35:00,87.29,87.32,87.28,87.29,39095.0,72.8997,72.9248,72.8914,72.8997,39095.0
2015-07-16 12:40:00,87.29,87.29,87.22,87.25,22332.0,72.8997,72.8997,72.8413,72.8663,22332.0
2015-07-16 12:45:00,87.25,87.28,87.24,87.28,25258.0,72.8663,72.8914,72.858,72.8914,25258.0
2015-07-16 12:50:00,87.28,87.28,87.23,87.25,27646.0,72.8914,72.8914,72.8496,72.8663,27646.0
2015-07-16 12:55:00,87.25,87.26,87.21,87.24,16617.0,72.8663,72.8747,72.8329,72.858,16617.0
2015-07-16 13:00:00,87.25,87.27,87.19,87.23,61729.0,72.8663,72.883,72.8162,72.8496,61729.0
2015-07-16 13:05:00,87.23,87.25,87.15,87.15,26174.0,72.8496,72.8663,72.7828,72.7828,26174.0
2015-07-16 13:10:00,87.15,87.17,87.14,87.16,45438.0,72.7828,72.7995,72.7745,72.7912,45438.0
2015-07-16 13:15:00,87.17,87.23,87.16,87.19,39658.0,72.7995,72.8496,72.7912,72.8162,39658.0
2015-07-16 13:20:00,87.19,87.21,87.18,87.2,35950.0,72.8162,72.8329,72.8079,72.8246,35950.0
2015-07-16 13:25:00,87.2,87.21,87.15,87.2,49450.0,72.8246,72.8329,72.7828,72.8246,49450.0
2015-07-16 13:30:00,87.2,87.2,87.15,87.2,27805.0,72.8246,72.8246,72.7828,72.8246,27805.0
2015-07-16 13:35:00,87.21,87.26,87.21,87.23,39445.0,72.8329,72.8747,72.8329,72.8496,39445.0
2015-07-16 13:40:00,87.23,87.25,87.21,87.24,35603.0,72.8496,72.8663,72.8329,72.858,35603.0
2015-07-16 13:45:00,87.24,87.26,87.19,87.25,39538.0,72.858,72.8747,72.8162,72.8663,39538.0
2015-07-16 13:50:00,87.25,87.26,87.23,87.23,32868.0,72.8663,72.8747,72.8496,72.8496,32868.0
2015-07-16 13:55:00,87.24,87.26,87.16,87.18,29043.0,72.858,72.8747,72.7912,72.8079,29043.0
2015-07-16 14:00:00,87.18,87.26,87.16,87.24,40665.0,72.8079,72.8747,72.7912,72.858,40665.0
2015-07-16 14:05:00,87.25,87.28,87.24,87.26,51477.0,72.8663,72.8914,72.858,72.8747,51477.0
2015-07-16 14:10:00,87.26,87.27,87.23,87.23,32192.0,72.8747,72.883,72.8496,72.8496,32192.0
2015-07-16 14:15:00,87.24,87.28,87.24,87.27,38212.0,72.858,72.8914,72.858,72.883,38212.0
2015-07-16 14:20:00,87.26,87.3,87.26,87.27,31930.0,72.8747,72.9081,72.8747,72.883,31930.0
2015-07-16 14:25:00,87.27,87.3,87.27,87.3,54508.0,72.883,72.9081,72.883,72.9081,54508.0
2015-07-16 14:30:00,87.3,87.3,87.22,87.25,74967.0,72.9081,72.9081,72.8413,72.8663,74967.0
2015-07-16 14:35:00,87.25,87.27,87.22,87.25,35713.0,72.8663,72.883,72.8413,72.8663,35713.0
2015-07-16 14:40:00,87.24,87.28,87.23,87.23,42675.0,72.858,72.8914,72.8496,72.8496,42675.0
2015-07-16 14:45:00,87.24,87.26,87.23,87.23,55886.0,72.858,72.8747,72.8496,72.8496,55886.0
2015-07-16 14:50:00,87.22,87.24,87.19,87.22,31986.0,72.8413,72.858,72.8162,72.8413,31986.0
2015-07-16 14:55:00,87.23,87.23,87.17,87.19,90431.0,72.8496,72.8496,72.7995,72.8162,90431.0
2015-07-16 15:00:00,87.18,87.19,87.13,87.17,45868.0,72.8079,72.8162,72.7661,72.7995,45868.0
2015-07-16 15:05:00,87.16,87.17,87.14,87.14,28963.0,72.7912,72.7995,72.7745,72.7745,28963.0
2015-07-16 15:10:00,87.14,87.19,87.11,87.16,53558.0,72.7745,72.8162,72.7494,72.7912,53558.0
2015-07-16 15:15:00,87.16,87.25,87.15,87.21,54645.0,72.7912,72.8663,72.7828,72.8329,54645.0
2015-07-16 15:20:00,87.21,87.25,87.17,87.17,69872.0,72.8329,72.8663,72.7995,72.7995,69872.0
2015-07-16 15:25:00,87.17,87.24,87.16,87.19,59753.0,72.7995,72.858,72.7912,72.8162,59753.0
2015-07-16 15:30:00,87.18,87.21,87.18,87.2,133519.0,72.8079,72.8329,72.8079,72.8246,133519.0
2015-07-16 15:35:00,87.19,87.24,87.18,87.19,56645.0,72.8162,72.858,72.8079,72.8162,56645.0
2015-07-16 15:40:00,87.19,87.21,87.14,87.17,90633.0,72.8162,72.8329,72.7745,72.7995,90633.0
2015-07-16 15:45:00,87.17,87.21,87.16,87.19,96489.0,72.7995,72.8329,72.7912,72.8162,96489.0
2015-07-16 15:50:00,87.2,87.21,87.16,87.17,135026.0,72.8246,72.8329,72.7912,72.7995,135026.0
2015-07-16 15:55:00,87.17,87.2,87.15,87.18,198098.0,72.7995,72.8246,72.7828,72.8079,198098.0
2015-07-17 09:30:00,87.0,87.1,86.62,86.79,239169.0,72.6576,72.7411,72.3402,72.4822,239169.0
2015-07-17 09:35:00,86.71,86.85,86.69,86.8,44990.0,72.4154,72.5323,72.3987,72.4905,44990.0
2015-07-17 09:40:00,86.81,87.14,86.81,86.97,107697.0,72.4989,72.7745,72.4989,72.6325,107697.0
2015-07-17 09:45:00,87.0,87.09,86.97,87.05,178775.0,72.6576,72.7327,72.6325,72.6993,178775.0
2015-07-17 09:50:00,87.06,87.13,87.02,87.09,59072.0,72.7077,72.7661,72.6743,72.7327,59072.0
2015-07-17 09:55:00,87.1,87.12,87.03,87.1,42765.0,72.7411,72.7578,72.6826,72.7411,42765.0
2015-07-17 10:00:00,87.09,87.12,87.0,87.06,51754.0,72.7327,72.7578,72.6576,72.7077,51754.0
2015-07-17 10:05:00,87.05,87.09,87.01,87.02,31966.0,72.6993,72.7327,72.6659,72.6743,31966.0
2015-07-17 10:10:00,87.01,87.13,86.97,86.98,65028.0,72.6659,72.7661,72.6325,72.6409,65028.0
2015-07-17 10:15:00,86.99,87.03,86.96,86.99,48189.0,72.6492,72.6826,72.6242,72.6492,48189.0
2015-07-17 10:20:00,86.99,87.03,86.95,87.01,47745.0,72.6492,72.6826,72.6158,72.6659,47745.0
2015-07-17 10:25:00,87.01,87.04,86.92,86.92,39539.0,72.6659,72.691,72.5907,72.5907,39539.0
2015-07-17 10:30:00,86.92,86.95,86.86,86.86,33839.0,72.5907,72.6158,72.5406,72.5406,33839.0
2015-07-17 10:35:00,86.85,86.89,86.83,86.87,36836.0,72.5323,72.5657,72.5156,72.549,36836.0
2015-07-17 10:40:00,86.86,86.92,86.84,86.85,21017.0,72.5406,72.5907,72.5239,72.5323,21017.0
2015-07-17 10:45:00,86.85,86.89,86.8,86.81,32139.0,72.5323,72.5657,72.4905,72.4989,32139.0
2015-07-17 10:50:00,86.8,86.83,86.67,86.68,33165.0,72.4905,72.5156,72.382,72.3903,33165.0
2015-07-17 10:55:00,86.68,86.7,86.63,86.63,36525.0,72.3903,72.407,72.3486,72.3486,36525.0
2015-07-17 11:00:00,86.64,86.69,86.62,86.63,36829.0,72.3569,72.3987,72.3402,72.3486,36829.0
2015-07-17 11:05:00,86.63,86.69,86.62,86.65,29375.0,72.3486,72.3987,72.3402,72.3653,29375.0
2015-07-17 11:10:00,86.65,86.76,86.64,86.76,26006.0,72.3653,72.4571,72.3569,72.4571,26006.0
2015-07-17 11:15:00,86.75,86.8,86.74,86.78,21038.0,72.4488,72.4905,72.4404,72.4738,21038.0
2015-07-17 11:20:00,86.8,86.84,86.79,86.8,25545.0,72.4905,72.5239,72.4822,72.4905,25545.0
2015-07-17 11:25:00,86.8,86.93,86.8,86.91,24032.0,72.4905,72.5991,72.4905,72.5824,24032.0
2015-07-17 11:30:00,86.93,87.05,86.92,87.02,34310.0,72.5991,72.6993,72.5907,72.6743,34310.0
2015-07-17 11:35:00,87.04,87.07,87.03,87.06,24191.0,72.691,72.716,72.6826,72.7077,24191.0
2015-07-17 11:40:00,87.06,87.11,87.03,87.09,39815.0,72.7077,72.7494,72.6826,72.7327,39815.0
2015-07-17 11:45:00,87.09,87.09,87.01,87.03,26989.0,72.7327,72.7327,72.6659,72.6826,26989.0
2015-07-17 11:50:00,87.03,87.07,87.02,87.05,112408.0,72.6826,72.716,72.6743,72.6993,112408.0
2015-07-17 11:55:00,87.06,87.09,87.02,87.07,21022.0,72.7077,72.7327,72.6743,72.716,21022.0
2015-07-17 12:00:00,87.07,87.09,87.03,87.06,20522.0,72.716,72.7327,72.6826,72.7077,20522.0
2015-07-17 12:05:00,87.06,87.11,87.04,87.04,16963.0,72.7077,72.7494,72.691,72.691,16963.0
2015-07-17 12:10:00,87.04,87.08,87.02,87.07,17965.0,72.691,72.7244,72.6743,72.716,17965.0
2015-07-17 12:15:00,87.06,87.1,87.05,87.07,17955.0,72.7077,72.7411,72.6993,72.716,17955.0
2015-07-17 12:20:00,87.07,87.07,86.98,87.0,33844.0,72.716,72.716,72.6409,72.6576,33844.0
2015-07-17 12:25:00,87.0,87.01,86.96,86.99,34547.0,72.6576,72.6659,72.6242,72.6492,34547.0
2015-07-17 12:30:00,86.99,87.01,86.96,86.96,18880.0,72.6492,72.6659,72.6242,72.6242,18880.0
2015-07-17 12:35:00,86.97,86.99,86.89,86.93,41983.0,72.6325,72.6492,72.5657,72.5991,41983.0
2015-07-17 12:40:00,86.92,86.96,86.86,86.89,46026.0,72.5907,72.6242,72.5406,72.5657,46026.0
2015-07-17 12:45:00,86.89,86.96,86.88,86.95,39573.0,72.5657,72.6242,72.5573,72.6158,39573.0
2015-07-17 12:50:00,86.94,86.95,86.88,86.88,32658.0,72.6074,72.6158,72.5573,72.5573,32658.0
2015-07-17 12:55:00,86.87,86.91,86.84,86.86,27418.0,72.549,72.5824,72.5239,72.5406,27418.0
2015-07-17 13:00:00,86.86,86.95,86.86,86.88,48083.0,72.5406,72.6158,72.5406,72.5573,48083.0
2015-07-17 13:05:00,86.88,86.92,86.85,86.85,45051.0,72.5573,72.5907,72.5323,72.5323,45051.0
2015-07-17 13:10:00,86.85,86.91,86.85,86.87,45617.0,72.5323,72.5824,72.5323,72.549,45617.0
2015-07-17 13:15:00,86.87,86.87,86.79,86.79,61555.0,72.549,72.549,72.4822,72.4822,61555.0
2015-07-17 13:20:00,86.8,86.81,86.71,86.71,28554.0,72.4905,72.4989,72.4154,72.4154,28554.0
2015-07-17 13:25:00,86.73,86.81,86.71,86.79,39932.0,72.4321,72.4989,72.4154,72.4822,39932.0
2015-07-17 13:30:00,86.8,86.87,86.8,86.87,51439.0,72.4905,72.549,72.4905,72.549,51439.0
2015-07-17 13:35:00,86.85,86.89,86.84,86.86,11870.0,72.5323,72.5657,72.5239,72.5406,11870.0
2015-07-17 13:40:00,86.85,86.88,86.84,86.84,42885.0,72.5323,72.5573,72.5239,72.5239,42885.0
2015-07-17 13:45:00,86.85,86.86,86.75,86.75,52729.0,72.5323,72.5406,72.4488,72.4488,52729.0
2015-07-17 13:50:00,86.77,86.83,86.73,86.81,28422.0,72.4655,72.5156,72.4321,72.4989,28422.0
2015-07-17 13:55:00,86.81,86.91,86.75,86.91,57050.0,72.4989,72.5824,72.4488,72.5824,57050.0
2015-07-17 14:00:00,86.9,86.95,86.87,86.91,43129.0,72.574,72.6158,72.549,72.5824,43129.0
2015-07-17 14:05:00,86.92,86.97,86.91,86.95,16751.0,72.5907,72.6325,72.5824,72.6158,16751.0
2015-07-17 14:10:00,86.95,87.0,86.89,86.9,15645.0,72.6158,72.6576,72.5657,72.574,15645.0
2015-07-17 14:15:00,86.89,86.93,86.84,86.92,29081.0,72.5657,72.5991,72.5239,72.5907,29081.0
2015-07-17 14:20:00,86.92,86.95,86.9,86.92,16938.0,72.5907,72.6158,72.574,72.5907,16938.0
2015-07-17 14:25:00,86.92,87.01,86.92,86.99,14935.0,72.5907,72.6659,72.5907,72.6492,14935.0
2015-07-17 14:30:00,87.0,87.09,86.99,87.09,31820.0,72.6576,72.7327,72.6492,72.7327,31820.0
2015-07-17 14:35:00,87.1,87.17,87.08,87.1,45424.0,72.7411,72.7995,72.7244,72.7411,45424.0
2015-07-17 14:40:00,87.09,87.11,87.08,87.08,25937.0,72.7327,72.7494,72.7244,72.7244,25937.0
2015-07-17 14:45:00,87.09,87.11,86.98,87.1,38588.0,72.7327,72.7494,72.6409,72.7411,38588.0
2015-07-17 14:50:00,87.09,87.1,87.05,87.09,20497.0,72.7327,72.7411,72.6993,72.7327,20497.0
2015-07-17 14:55:00,87.09,87.13,87.06,87.08,33694.0,72.7327,72.7661,72.7077,72.7244,33694.0
2015-07-17 15:00:00,87.08,87.12,87.07,87.09,49922.0,72.7244,72.7578,72.716,72.7327,49922.0
2015-07-17 15:05:00,87.11,87.18,87.09,87.17,93261.0,72.7494,72.8079,72.7327,72.7995,93261.0
2015-07-17 15:10:00,87.16,87.23,87.15,87.2,51711.0,72.7912,72.8496,72.7828,72.8246,51711.0
2015-07-17 15:15:00,87.2,87.23,87.17,87.22,33144.0,72.8246,72.8496,72.7995,72.8413,33144.0
2015-07-17 15:20:00,87.22,87.29,87.2,87.27,42294.0,72.8413,72.8997,72.8246,72.883,42294.0
2015-07-17 15:25:00,87.27,87.28,87.23,87.24,54046.0,72.883,72.8914,72.8496,72.858,54046.0
2015-07-17 15:30:00,87.24,87.24,87.18,87.22,153645.0,72.858,72.858,72.8079,72.8413,153645.0
2015-07-17 15:35:00,87.22,87.26,87.18,87.21,76707.0,72.8413,72.8747,72.8079,72.8329,76707.0
2015-07-17 15:40:00,87.21,87.24,87.19,87.21,84098.0,72.8329,72.858,72.8162,72.8329,84098.0
2015-07-17 15:45:00,87.22,87.37,87.22,87.36,80394.0,72.8413,72.9666,72.8413,72.9582,80394.0
2015-07-17 15:50:00,87.36,87.38,87.28,87.33,76896.0,72.9582,72.9749,72.8914,72.9332,76896.0
2015-07-17 15:55:00,87.33,87.44,87.33,87.36,237091.0,72.9332,73.025,72.9332,72.9582,237091.0
2015-07-20 09:30:00,87.7,87.8,87.51,87.58,110120.0,73.2422,73.3257,73.0835,73.1419,110120.0
2015-07-20 09:35:00,87.59,87.69,87.4,87.59,96462.0,73.1503,73.2338,72.9916,73.1503,96462.0
2015-07-20 09:40:00,87.58,87.8,87.56,87.77,90737.0,73.1419,73.3257,73.1252,73.3006,90737.0
2015-07-20 09:45:00,87.77,87.84,87.62,87.73,88544.0,73.3006,73.3591,73.1753,73.2672,88544.0
2015-07-20 09:50:00,87.74,87.8,87.65,87.76,43550.0,73.2756,73.3257,73.2004,73.2923,43550.0
2015-07-20 09:55:00,87.8,87.8,87.51,87.53,73096.0,73.3257,73.3257,73.0835,73.1002,73096.0
2015-07-20 10:00:00,87.51,87.52,87.36,87.36,62082.0,73.0835,73.0918,72.9582,72.9582,62082.0
2015-07-20 10:05:00,87.36,87.54,87.27,87.53,63448.0,72.9582,73.1085,72.883,73.1002,63448.0
2015-07-20 10:10:00,87.52,87.55,87.46,87.48,33523.0,73.0918,73.1169,73.0417,73.0584,33523.0
2015-07-20 10:15:00,87.48,87.52,87.44,87.5,74294.0,73.0584,73.0918,73.025,73.0751,74294.0
2015-07-20 10:20:00,87.49,87.6,87.44,87.59,35884.0,73.0668,73.1586,73.025,73.1503,35884.0
2015-07-20 10:25:00,87.59,87.7,87.53,87.6,48813.0,73.1503,73.2422,73.1002,73.1586,48813.0
2015-07-20 10:30:00,87.6,87.68,87.58,87.68,12721.0,73.1586,73.2255,73.1419,73.2255,12721.0
2015-07-20 10:35:00,87.7,87.7,87.64,87.65,46565.0,73.2422,73.2422,73.192,73.2004,46565.0
2015-07-20 10:40:00,87.66,87.69,87.59,87.69,34049.0,73.2088,73.2338,73.1503,73.2338,34049.0
2015-07-20 10:45:00,87.69,87.72,87.66,87.72,23561.0,73.2338,73.2589,73.2088,73.2589,23561.0
2015-07-20 10:50:00,87.73,87.73,87.68,87.72,28240.0,73.2672,73.2672,73.2255,73.2589,28240.0
2015-07-20 10:55:00,87.71,87.77,87.7,87.72,40037.0,73.2505,73.3006,73.2422,73.2589,40037.0
2015-07-20 11:00:00,87.72,87.76,87.7,87.72,34011.0,73.2589,73.2923,73.2422,73.2589,34011.0
2015-07-20 11:05:00,87.72,87.77,87.7,87.72,28830.0,73.2589,73.3006,73.2422,73.2589,28830.0
2015-07-20 11:10:00,87.72,87.74,87.71,87.73,18725.0,73.2589,73.2756,73.2505,73.2672,18725.0
2015-07-20 11:15:00,87.74,87.76,87.73,87.76,42392.0,73.2756,73.2923,73.2672,73.2923,42392.0
2015-07-20 11:20:00,87.76,87.76,87.58,87.59,63792.0,73.2923,73.2923,73.1419,73.1503,63792.0
2015-07-20 11:25:00,87.59,87.7,87.58,87.65,55268.0,73.1503,73.2422,73.1419,73.2004,55268.0
2015-07-20 11:30:00,87.65,87.68,87.62,87.65,27396.0,73.2004,73.2255,73.1753,73.2004,27396.0
2015-07-20 11:35:00,87.65,87.7,87.63,87.66,39775.0,73.2004,73.2422,73.1837,73.2088,39775.0
2015-07-20 11:40:00,87.66,87.66,87.58,87.6,32897.0,73.2088,73.2088,73.1419,73.1586,32897.0
2015-07-20 11:45:00,87.6,87.71,87.59,87.65,47006.0,73.1586,73.2505,73.1503,73.2004,47006.0
2015-07-20 11:50:00,87.64,87.65,87.59,87.6,29825.0,73.192,73.2004,73.1503,73.1586,29825.0
2015-07-20 11:55:00,87.6,87.64,87.58,87.64,26397.0,73.1586,73.192,73.1419,73.192,26397.0
2015-07-20 12:00:00,87.64,87.65,87.61,87.64,24454.0,73.192,73.2004,73.167,73.192,24454.0
2015-07-20 12:05:00,87.64,87.66,87.59,87.61,29775.0,73.192,73.2088,73.1503,73.167,29775.0
2015-07-20 12:10:00,87.61,87.62,87.59,87.6,44736.0,73.167,73.1753,73.1503,73.1586,44736.0
2015-07-20 12:15:00,87.6,87.62,87.59,87.62,31602.0,73.1586,73.1753,73.1503,73.1753,31602.0
2015-07-20 12:20:00,87.62,87.66,87.61,87.61,31026.0,73.1753,73.2088,73.167,73.167,31026.0
2015-07-20 12:25:00,87.61,87.64,87.59,87.63,27767.0,73.167,73.192,73.1503,73.1837,27767.0
2015-07-20 12:30:00,87.64,87.68,87.6,87.67,55314.0,73.192,73.2255,73.1586,73.2171,55314.0
2015-07-20 12:35:00,87.67,87.69,87.63,87.65,22572.0,73.2171,73.2338,73.1837,73.2004,22572.0
2015-07-20 12:40:00,87.65,87.69,87.63,87.69,35487.0,73.2004,73.2338,73.1837,73.2338,35487.0
2015-07-20 12:45:00,87.69,87.69,87.63,87.63,24272.0,73.2338,73.2338,73.1837,73.1837,24272.0
2015-07-20 12:50:00,87.64,87.67,87.64,87.66,13803.0,73.192,73.2171,73.192,73.2088,13803.0
2015-07-20 12:55:00,87.66,87.67,87.65,87.67,15077.0,73.2088,73.2171,73.2004,73.2171,15077.0
2015-07-20 13:00:00,87.67,87.7,87.67,87.69,28417.0,73.2171,73.2422,73.2171,73.2338,28417.0
2015-07-20 13:05:00,87.68,87.7,87.66,87.69,17973.0,73.2255,73.2422,73.2088,73.2338,17973.0
2015-07-20 13:10:00,87.69,87.7,87.64,87.64,22489.0,73.2338,73.2422,73.192,73.192,22489.0
2015-07-20 13:15:00,87.65,87.67,87.64,87.67,23086.0,73.2004,73.2171,73.192,73.2171,23086.0
2015-07-20 13:20:00,87.67,87.71,87.65,87.7,94166.0,73.2171,73.2505,73.2004,73.2422,94166.0
2015-07-20 13:25:00,87.71,87.76,87.7,87.75,50856.0,73.2505,73.2923,73.2422,73.2839,50856.0
2015-07-20 13:30:00,87.76,87.81,87.74,87.79,47814.0,73.2923,73.334,73.2756,73.3173,47814.0
2015-07-20 13:35:00,87.79,87.8,87.72,87.72,22586.0,73.3173,73.3257,73.2589,73.2589,22586.0
2015-07-20 13:40:00,87.72,87.76,87.72,87.73,29094.0,73.2589,73.2923,73.2589,73.2672,29094.0
2015-07-20 13:45:00,87.72,87.73,87.67,87.7,27784.0,73.2589,73.2672,73.2171,73.2422,27784.0
2015-07-20 13:50:00,87.69,87.7,87.65,87.68,146074.0,73.2338,73.2422,73.2004,73.2255,146074.0
2015-07-20 13:55:00,87.68,87.69,87.58,87.6,14021.0,73.2255,73.2338,73.1419,73.1586,14021.0
2015-07-20 14:00:00,87.6,87.61,87.58,87.6,9915.0,73.1586,73.167,73.1419,73.1586,9915.0
2015-07-20 14:05:00,87.6,87.6,87.59,87.6,11777.0,73.1586,73.1586,73.1503,73.1586,11777.0
2015-07-20 14:10:00,87.6,87.69,87.6,87.68,38241.0,73.1586,73.2338,73.1586,73.2255,38241.0
2015-07-20 14:15:00,87.68,87.73,87.67,87.72,53106.0,73.2255,73.2672,73.2171,73.2589,53106.0
2015-07-20 14:20:00,87.73,87.8,87.7,87.79,60707.0,73.2672,73.3257,73.2422,73.3173,60707.0
2015-07-20 14:25:00,87.79,87.81,87.7,87.79,56829.0,73.3173,73.334,73.2422,73.3173,56829.0
2015-07-20 14:30:00,87.79,87.81,87.75,87.8,20773.0,73.3173,73.334,73.2839,73.3257,20773.0
2015-07-20 14:35:00,87.8,87.87,87.78,87.86,34192.0,73.3257,73.3841,73.309,73.3758,34192.0
2015-07-20 14:40:00,87.87,87.92,87.84,87.86,38283.0,73.3841,73.4259,73.3591,73.3758,38283.0
2015-07-20 14:45:00,87.85,87.87,87.82,87.84,36326.0,73.3674,73.3841,73.3424,73.3591,36326.0
2015-07-20 14:50:00,87.83,87.85,87.8,87.84,26347.0,73.3507,73.3674,73.3257,73.3591,26347.0
2015-07-20 14:55:00,87.84,87.86,87.79,87.8,17864.0,73.3591,73.3758,73.3173,73.3257,17864.0
2015-07-20 15:00:00,87.8,87.85,87.8,87.85,25759.0,73.3257,73.3674,73.3257,73.3674,25759.0
2015-07-20 15:05:00,87.85,87.88,87.84,87.88,55882.0,73.3674,73.3925,73.3591,73.3925,55882.0
2015-07-20 15:10:00,87.87,87.9,87.87,87.88,64415.0,73.3841,73.4092,73.3841,73.3925,64415.0
2015-07-20 15:15:00,87.87,87.87,87.8,87.84,31522.0,73.3841,73.3841,73.3257,73.3591,31522.0
2015-07-20 15:20:00,87.83,87.86,87.81,87.85,41659.0,73.3507,73.3758,73.334,73.3674,41659.0
2015-07-20 15:25:00,87.84,87.87,87.82,87.86,49751.0,73.3591,73.3841,73.3424,73.3758,49751.0
2015-07-20 15:30:00,87.87,87.88,87.85,87.86,29302.0,73.3841,73.3925,73.3674,73.3758,29302.0
2015-07-20 15:35:00,87.87,87.89,87.85,87.87,166392.0,73.3841,73.4008,73.3674,73.3841,166392.0
2015-07-20 15:40:00,87.86,87.9,87.83,87.85,189751.0,73.3758,73.4092,73.3507,73.3674,189751.0
2015-07-20 15:45:00,87.85,87.87,87.8,87.8,91095.0,73.3674,73.3841,73.3257,73.3257,91095.0
2015-07-20 15:50:00,87.8,87.83,87.78,87.81,48423.0,73.3257,73.3507,73.309,73.334,48423.0
2015-07-20 15:55:00,87.82,87.89,87.77,87.86,203597.0,73.3424,73.4008,73.3006,73.3758,203597.0
2015-07-21 09:30:00,87.58,87.69,87.3,87.69,170685.0,73.1419,73.2338,72.9081,73.2338,170685.0
2015-07-21 09:35:00,87.69,87.69,87.5,87.56,213857.0,73.2338,73.2338,73.0751,73.1252,213857.0
2015-07-21 09:40:00,87.58,87.66,87.49,87.59,57467.0,73.1419,73.2088,73.0668,73.1503,57467.0
2015-07-21 09:45:00,87.58,87.59,87.5,87.54,63223.0,73.1419,73.1503,73.0751,73.1085,63223.0
2015-07-21 09:50:00,87.54,87.56,87.43,87.44,53555.0,73.1085,73.1252,73.0167,73.025,53555.0
2015-07-21 09:55:00,87.43,87.48,87.33,87.33,101060.0,73.0167,73.0584,72.9332,72.9332,101060.0
2015-07-21 10:00:00,87.34,87.34,87.09,87.27,74227.0,72.9415,72.9415,72.7327,72.883,74227.0
2015-07-21 10:05:00,87.25,87.32,87.25,87.27,31611.0,72.8663,72.9248,72.8663,72.883,31611.0
2015-07-21 10:10:00,87.28,87.4,87.24,87.37,47927.0,72.8914,72.9916,72.858,72.9666,47927.0
2015-07-21 10:15:00,87.37,87.39,87.21,87.22,55705.0,72.9666,72.9833,72.8329,72.8413,55705.0
2015-07-21 10:20:00,87.22,87.27,87.07,87.22,71682.0,72.8413,72.883,72.716,72.8413,71682.0
2015-07-21 10:25:00,87.2,87.28,87.17,87.28,30721.0,72.8246,72.8914,72.7995,72.8914,30721.0
2015-07-21 10:30:00,87.27,87.3,87.2,87.29,23704.0,72.883,72.9081,72.8246,72.8997,23704.0
2015-07-21 10:35:00,87.29,87.31,87.23,87.28,34002.0,72.8997,72.9165,72.8496,72.8914,34002.0
2015-07-21 10:40:00,87.27,87.28,87.2,87.23,34280.0,72.883,72.8914,72.8246,72.8496,34280.0
2015-07-21 10:45:00,87.22,87.28,87.19,87.25,40077.0,72.8413,72.8914,72.8162,72.8663,40077.0
2015-07-21 10:50:00,87.25,87.25,87.13,87.19,56864.0,72.8663,72.8663,72.7661,72.8162,56864.0
2015-07-21 10:55:00,87.19,87.2,87.03,87.05,67434.0,72.8162,72.8246,72.6826,72.6993,67434.0
2015-07-21 11:00:00,87.06,87.07,86.94,87.0,47008.0,72.7077,72.716,72.6074,72.6576,47008.0
2015-07-21 11:05:00,87.01,87.06,86.99,87.05,46064.0,72.6659,72.7077,72.6492,72.6993,46064.0
2015-07-21 11:10:00,87.06,87.09,87.0,87.01,32894.0,72.7077,72.7327,72.6576,72.6659,32894.0
2015-07-21 11:15:00,87.0,87.0,86.9,86.96,61634.0,72.6576,72.6576,72.574,72.6242,61634.0
2015-07-21 11:20:00,86.96,87.07,86.96,87.04,50644.0,72.6242,72.716,72.6242,72.691,50644.0
2015-07-21 11:25:00,87.03,87.07,86.94,86.95,41192.0,72.6826,72.716,72.6074,72.6158,41192.0
2015-07-21 11:30:00,86.94,86.96,86.87,86.92,35168.0,72.6074,72.6242,72.549,72.5907,35168.0
2015-07-21 11:35:00,86.92,86.92,86.74,86.74,42259.0,72.5907,72.5907,72.4404,72.4404,42259.0
2015-07-21 11:40:00,86.75,86.76,86.63,86.63,132160.0,72.4488,72.4571,72.3486,72.3486,132160.0
2015-07-21 11:45:00,86.63,86.76,86.62,86.76,47593.0,72.3486,72.4571,72.3402,72.4571,47593.0
2015-07-21 11:50:00,86.77,86.82,86.69,86.82,40091.0,72.4655,72.5072,72.3987,72.5072,40091.0
2015-07-21 11:55:00,86.82,86.84,86.78,86.82,50877.0,72.5072,72.5239,72.4738,72.5072,50877.0
2015-07-21 12:00:00,86.83,87.02,86.8,87.0,57888.0,72.5156,72.6743,72.4905,72.6576,57888.0
2015-07-21 12:05:00,87.01,87.03,86.94,86.95,36225.0,72.6659,72.6826,72.6074,72.6158,36225.0
2015-07-21 12:10:00,86.95,86.98,86.9,86.98,14583.0,72.6158,72.6409,72.574,72.6409,14583.0
2015-07-21 12:15:00,86.97,87.03,86.95,86.96,26704.0,72.6325,72.6826,72.6158,72.6242,26704.0
2015-07-21 12:20:00,86.95,87.0,86.92,86.98,12815.0,72.6158,72.6576,72.5907,72.6409,12815.0
2015-07-21 12:25:00,86.98,87.03,86.96,87.01,29509.0,72.6409,72.6826,72.6242,72.6659,29509.0
2015-07-21 12:30:00,87.01,87.03,86.97,87.0,45338.0,72.6659,72.6826,72.6325,72.6576,45338.0
2015-07-21 12:35:00,87.0,87.01,86.92,86.94,23242.0,72.6576,72.6659,72.5907,72.6074,23242.0
2015-07-21 12:40:00,86.93,86.94,86.85,86.87,18366.0,72.5991,72.6074,72.5323,72.549,18366.0
2015-07-21 12:45:00,86.86,86.87,86.78,86.78,29948.0,72.5406,72.549,72.4738,72.4738,29948.0
2015-07-21 12:50:00,86.79,86.81,86.71,86.75,28127.0,72.4822,72.4989,72.4154,72.4488,28127.0
2015-07-21 12:55:00,86.74,86.78,86.71,86.78,17041.0,72.4404,72.4738,72.4154,72.4738,17041.0
2015-07-21 13:00:00,86.77,86.8,86.74,86.77,20880.0,72.4655,72.4905,72.4404,72.4655,20880.0
2015-07-21 13:05:00,86.77,86.8,86.71,86.71,38766.0,72.4655,72.4905,72.4154,72.4154,38766.0
2015-07-21 13:10:00,86.72,86.73,86.68,86.69,31035.0,72.4237,72.4321,72.3903,72.3987,31035.0
2015-07-21 13:15:00,86.7,86.73,86.69,86.7,35102.0,72.407,72.4321,72.3987,72.407,35102.0
2015-07-21 13:20:00,86.7,86.74,86.66,86.71,32990.0,72.407,72.4404,72.3736,72.4154,32990.0
2015-07-21 13:25:00,86.71,86.73,86.64,86.66,43004.0,72.4154,72.4321,72.3569,72.3736,43004.0
2015-07-21 13:30:00,86.66,86.67,86.6,86.61,49969.0,72.3736,72.382,72.3235,72.3318,49969.0
2015-07-21 13:35:00,86.61,86.67,86.6,86.67,89994.0,72.3318,72.382,72.3235,72.382,89994.0
2015-07-21 13:40:00,86.67,86.73,86.61,86.7,175840.0,72.382,72.4321,72.3318,72.407,175840.0
2015-07-21 13:45:00,86.71,86.72,86.69,86.7,28971.0,72.4154,72.4237,72.3987,72.407,28971.0
2015-07-21 13:50:00,86.7,86.74,86.67,86.72,38184.0,72.407,72.4404,72.382,72.4237,38184.0
2015-07-21 13:55:00,86.74,86.77,86.7,86.75,48967.0,72.4404,72.4655,72.407,72.4488,48967.0
2015-07-21 14:00:00,86.75,86.75,86.64,86.64,51574.0,72.4488,72.4488,72.3569,72.3569,51574.0
2015-07-21 14:05:00,86.65,86.68,86.62,86.65,49322.0,72.3653,72.3903,72.3402,72.3653,49322.0
2015-07-21 14:10:00,86.65,86.67,86.64,86.64,55593.0,72.3653,72.382,72.3569,72.3569,55593.0
2015-07-21 14:15:00,86.65,86.66,86.64,86.65,63334.0,72.3653,72.3736,72.3569,72.3653,63334.0
2015-07-21 14:20:00,86.65,86.67,86.62,86.65,92097.0,72.3653,72.382,72.3402,72.3653,92097.0
2015-07-21 14:25:00,86.66,86.77,86.64,86.72,70314.0,72.3736,72.4655,72.3569,72.4237,70314.0
2015-07-21 14:30:00,86.73,86.75,86.66,86.68,240400.0,72.4321,72.4488,72.3736,72.3903,240400.0
2015-07-21 14:35:00,86.68,86.69,86.61,86.62,110174.0,72.3903,72.3987,72.3318,72.3402,110174.0
2015-07-21 14:40:00,86.62,86.64,86.38,86.46,129408.0,72.3402,72.3569,72.1398,72.2066,129408.0
2015-07-21 14:45:00,86.47,86.62,86.4,86.43,214841.0,72.2149,72.3402,72.1565,72.1815,214841.0
2015-07-21 14:50:00,86.44,86.44,86.18,86.25,129229.0,72.1899,72.1899,71.9727,72.0312,129229.0
2015-07-21 14:55:00,86.25,86.27,86.07,86.16,180215.0,72.0312,72.0479,71.8809,71.956,180215.0
2015-07-21 15:00:00,86.15,86.2,86.02,86.06,198544.0,71.9477,71.9894,71.8391,71.8725,198544.0
2015-07-21 15:05:00,86.06,86.08,85.87,85.89,182905.0,71.8725,71.8892,71.7138,71.7305,182905.0
2015-07-21 15:10:00,85.89,85.92,85.69,85.88,240845.0,71.7305,71.7556,71.5635,71.7222,240845.0
2015-07-21 15:15:00,85.89,85.91,85.75,85.86,135974.0,71.7305,71.7472,71.6136,71.7055,135974.0
2015-07-21 15:20:00,85.87,85.9,85.76,85.79,163145.0,71.7138,71.7389,71.622,71.647,163145.0
2015-07-21 15:25:00,85.8,85.91,85.73,85.85,208655.0,71.6554,71.7472,71.5969,71.6971,208655.0
2015-07-21 15:30:00,85.85,85.9,85.79,85.9,135914.0,71.6971,71.7389,71.647,71.7389,135914.0
2015-07-21 15:35:00,85.89,86.02,85.88,85.91,264892.0,71.7305,71.8391,71.7222,71.7472,264892.0
2015-07-21 15:40:00,85.91,86.08,85.88,85.88,262756.0,71.7472,71.8892,71.7222,71.7222,262756.0
2015-07-21 15:45:00,85.89,85.89,85.63,85.72,301751.0,71.7305,71.7305,71.5134,71.5886,301751.0
2015-07-21 15:50:00,85.72,85.88,85.71,85.71,322989.0,71.5886,71.7222,71.5802,71.5802,322989.0
2015-07-21 15:55:00,85.71,85.73,85.52,85.56,555457.0,71.5802,71.5969,71.4215,71.4549,555457.0
2015-07-22 09:30:00,83.32,83.4,81.5,81.85,819684.0,69.5842,69.651,68.0643,68.3566,819684.0
2015-07-22 09:35:00,81.85,82.26,81.68,82.13,509151.0,68.3566,68.699,68.2146,68.5904,509151.0
2015-07-22 09:40:00,82.14,82.89,82.02,82.63,424487.0,68.5988,69.2251,68.4985,69.008,424487.0
2015-07-22 09:45:00,82.63,83.06,82.61,83.01,398429.0,69.008,69.3671,68.9913,69.3253,398429.0
2015-07-22 09:50:00,83.0,83.04,82.53,82.73,221833.0,69.317,69.3504,68.9245,69.0915,221833.0
2015-07-22 09:55:00,82.73,83.15,82.72,83.11,137402.0,69.0915,69.4423,69.0831,69.4088,137402.0
2015-07-22 10:00:00,83.09,83.15,82.84,83.02,230253.0,69.3921,69.4423,69.1834,69.3337,230253.0
2015-07-22 10:05:00,83.02,83.02,82.89,82.95,320790.0,69.3337,69.3337,69.2251,69.2752,320790.0
2015-07-22 10:10:00,82.94,83.32,82.93,83.2,307786.0,69.2669,69.5842,69.2585,69.484,307786.0
2015-07-22 10:15:00,83.2,83.38,83.09,83.1,204157.0,69.484,69.6343,69.3921,69.4005,204157.0
2015-07-22 10:20:00,83.1,83.4,83.04,83.32,375421.0,69.4005,69.651,69.3504,69.5842,375421.0
2015-07-22 10:25:00,83.31,83.4,83.21,83.27,614715.0,69.5759,69.651,69.4924,69.5425,614715.0
2015-07-22 10:30:00,83.27,83.35,83.21,83.31,424466.0,69.5425,69.6093,69.4924,69.5759,424466.0
2015-07-22 10:35:00,83.31,83.92,83.24,83.9,209435.0,69.5759,70.0853,69.5174,70.0686,209435.0
2015-07-22 10:40:00,83.9,84.38,83.9,84.37,220404.0,70.0686,70.4695,70.0686,70.4611,220404.0
2015-07-22 10:45:00,84.37,85.36,84.37,85.09,412858.0,70.4611,71.2879,70.4611,71.0624,412858.0
2015-07-22 10:50:00,85.07,86.8,85.04,86.06,677397.0,71.0457,72.4905,71.0207,71.8725,677397.0
2015-07-22 10:55:00,86.08,86.47,85.82,86.42,387483.0,71.8892,72.2149,71.6721,72.1732,387483.0
2015-07-22 11:00:00,86.42,86.78,85.78,86.24,198417.0,72.1732,72.4738,71.6387,72.0228,198417.0
2015-07-22 11:05:00,86.29,86.35,85.73,85.91,268653.0,72.0646,72.1147,71.5969,71.7472,268653.0
2015-07-22 11:10:00,85.92,85.98,85.39,85.7,210220.0,71.7556,71.8057,71.313,71.5719,210220.0
2015-07-22 11:15:00,85.7,86.02,85.65,85.76,80780.0,71.5719,71.8391,71.5301,71.622,80780.0
2015-07-22 11:20:00,85.77,85.94,85.64,85.66,67609.0,71.6303,71.7723,71.5218,71.5385,67609.0
2015-07-22 11:25:00,85.68,85.84,85.61,85.7,50287.0,71.5552,71.6888,71.4967,71.5719,50287.0
2015-07-22 11:30:00,85.71,85.95,85.61,85.95,85607.0,71.5802,71.7807,71.4967,71.7807,85607.0
2015-07-22 11:35:00,85.94,86.07,85.66,85.77,110496.0,71.7723,71.8809,71.5385,71.6303,110496.0
2015-07-22 11:40:00,85.77,85.96,85.76,85.81,66048.0,71.6303,71.789,71.622,71.6637,66048.0
2015-07-22 11:45:00,85.83,85.88,85.7,85.77,89298.0,71.6804,71.7222,71.5719,71.6303,89298.0
2015-07-22 11:50:00,85.76,85.76,85.5,85.56,67758.0,71.622,71.622,71.4048,71.4549,67758.0
2015-07-22 11:55:00,85.55,85.66,85.19,85.35,136931.0,71.4466,71.5385,71.1459,71.2796,136931.0
2015-07-22 12:00:00,85.35,85.63,85.33,85.55,55280.0,71.2796,71.5134,71.2629,71.4466,55280.0
2015-07-22 12:05:00,85.54,85.62,85.45,85.54,75846.0,71.4382,71.5051,71.3631,71.4382,75846.0
2015-07-22 12:10:00,85.54,85.72,85.5,85.57,47872.0,71.4382,71.5886,71.4048,71.4633,47872.0
2015-07-22 12:15:00,85.59,85.6,85.45,85.52,80348.0,71.48,71.4884,71.3631,71.4215,80348.0
2015-07-22 12:20:00,85.54,85.62,85.51,85.57,50568.0,71.4382,71.5051,71.4132,71.4633,50568.0
2015-07-22 12:25:00,85.56,85.65,85.56,85.63,58293.0,71.4549,71.5301,71.4549,71.5134,58293.0
2015-07-22 12:30:00,85.63,85.7,85.53,85.55,71087.0,71.5134,71.5719,71.4299,71.4466,71087.0
2015-07-22 12:35:00,85.55,85.63,85.53,85.53,43033.0,71.4466,71.5134,71.4299,71.4299,43033.0
2015-07-22 12:40:00,85.53,85.57,85.48,85.56,55567.0,71.4299,71.4633,71.3881,71.4549,55567.0
2015-07-22 12:45:00,85.56,85.58,85.53,85.56,41412.0,71.4549,71.4717,71.4299,71.4549,41412.0
2015-07-22 12:50:00,85.55,85.57,85.51,85.52,54044.0,71.4466,71.4633,71.4132,71.4215,54044.0
2015-07-22 12:55:00,85.52,85.62,85.5,85.61,47247.0,71.4215,71.5051,71.4048,71.4967,47247.0
2015-07-22 13:00:00,85.61,86.0,85.6,85.77,91291.0,71.4967,71.8224,71.4884,71.6303,91291.0
2015-07-22 13:05:00,85.76,85.85,85.62,85.78,60369.0,71.622,71.6971,71.5051,71.6387,60369.0
2015-07-22 13:10:00,85.78,85.8,85.57,85.65,57943.0,71.6387,71.6554,71.4633,71.5301,57943.0
2015-07-22 13:15:00,85.66,85.71,85.62,85.64,24833.0,71.5385,71.5802,71.5051,71.5218,24833.0
2015-07-22 13:20:00,85.64,85.75,85.64,85.73,32969.0,71.5218,71.6136,71.5218,71.5969,32969.0
2015-07-22 13:25:00,85.73,85.76,85.69,85.73,28906.0,71.5969,71.622,71.5635,71.5969,28906.0
2015-07-22 13:30:00,85.74,85.75,85.64,85.69,37529.0,71.6053,71.6136,71.5218,71.5635,37529.0
2015-07-22 13:35:00,85.7,85.8,85.64,85.77,29483.0,71.5719,71.6554,71.5218,71.6303,29483.0
2015-07-22 13:40:00,85.79,85.98,85.78,85.82,67240.0,71.647,71.8057,71.6387,71.6721,67240.0
2015-07-22 13:45:00,85.8,85.81,85.67,85.7,28591.0,71.6554,71.6637,71.5468,71.5719,28591.0
2015-07-22 13:50:00,85.68,85.78,85.67,85.78,13757.0,71.5552,71.6387,71.5468,71.6387,13757.0
2015-07-22 13:55:00,85.8,85.87,85.77,85.79,34859.0,71.6554,71.7138,71.6303,71.647,34859.0
2015-07-22 14:00:00,85.78,85.95,85.76,85.9,47284.0,71.6387,71.7807,71.622,71.7389,47284.0
2015-07-22 14:05:00,85.9,85.92,85.75,85.83,36996.0,71.7389,71.7556,71.6136,71.6804,36996.0
2015-07-22 14:10:00,85.83,85.95,85.83,85.95,44486.0,71.6804,71.7807,71.6804,71.7807,44486.0
2015-07-22 14:15:00,85.96,86.15,85.94,86.1,62967.0,71.789,71.9477,71.7723,71.9059,62967.0
2015-07-22 14:20:00,86.1,86.17,85.9,85.93,63820.0,71.9059,71.9644,71.7389,71.764,63820.0
2015-07-22 14:25:00,85.93,86.13,85.92,86.1,47585.0,71.764,71.931,71.7556,71.9059,47585.0
2015-07-22 14:30:00,86.1,86.16,86.09,86.11,79019.0,71.9059,71.956,71.8976,71.9143,79019.0
2015-07-22 14:35:00,86.11,86.11,85.89,85.95,42248.0,71.9143,71.9143,71.7305,71.7807,42248.0
2015-07-22 14:40:00,85.94,85.96,85.73,85.77,48795.0,71.7723,71.789,71.5969,71.6303,48795.0
2015-07-22 14:45:00,85.79,85.8,85.74,85.78,33797.0,71.647,71.6554,71.6053,71.6387,33797.0
2015-07-22 14:50:00,85.77,86.0,85.76,85.98,47566.0,71.6303,71.8224,71.622,71.8057,47566.0
2015-07-22 14:55:00,85.99,86.22,85.98,86.21,74431.0,71.8141,72.0061,71.8057,71.9978,74431.0
2015-07-22 15:00:00,86.2,86.2,86.0,86.02,38705.0,71.9894,71.9894,71.8224,71.8391,38705.0
2015-07-22 15:05:00,86.02,86.18,85.99,86.13,39843.0,71.8391,71.9727,71.8141,71.931,39843.0
2015-07-22 15:10:00,86.14,86.15,85.92,85.94,36251.0,71.9393,71.9477,71.7556,71.7723,36251.0
2015-07-22 15:15:00,85.93,86.05,85.92,86.04,42935.0,71.764,71.8642,71.7556,71.8558,42935.0
2015-07-22 15:20:00,86.03,86.14,86.03,86.11,55001.0,71.8475,71.9393,71.8475,71.9143,55001.0
2015-07-22 15:25:00,86.12,86.3,86.11,86.3,94612.0,71.9226,72.073,71.9143,72.073,94612.0
2015-07-22 15:30:00,86.3,86.31,86.13,86.15,98503.0,72.073,72.0813,71.931,71.9477,98503.0
2015-07-22 15:35:00,86.14,86.15,86.0,86.12,92831.0,71.9393,71.9477,71.8224,71.9226,92831.0
2015-07-22 15:40:00,86.13,86.27,86.07,86.25,101416.0,71.931,72.0479,71.8809,72.0312,101416.0
2015-07-22 15:45:00,86.25,86.56,86.24,86.53,233501.0,72.0312,72.2901,72.0228,72.265,233501.0
2015-07-22 15:50:00,86.53,86.56,86.25,86.34,226044.0,72.265,72.2901,72.0312,72.1064,226044.0
2015-07-22 15:55:00,86.34,86.57,86.29,86.39,306277.0,72.1064,72.2984,72.0646,72.1481,306277.0
2015-07-23 09:30:00,89.06,89.87,87.3,88.46,318135.0,74.378,75.0544,72.9081,73.8769,318135.0
2015-07-23 09:35:00,88.32,88.5,86.8,87.0,205518.0,73.7599,73.9103,72.4905,72.6576,205518.0
2015-07-23 09:40:00,86.96,87.31,86.51,86.78,185123.0,72.6242,72.9165,72.2483,72.4738,185123.0
2015-07-23 09:45:00,86.72,87.33,86.67,87.02,116621.0,72.4237,72.9332,72.382,72.6743,116621.0
2015-07-23 09:50:00,87.02,87.06,86.01,86.31,86008.0,72.6743,72.7077,71.8308,72.0813,86008.0
2015-07-23 09:55:00,86.33,86.36,85.62,85.9,103683.0,72.098,72.1231,71.5051,71.7389,103683.0
2015-07-23 10:00:00,85.88,86.54,85.7,86.36,103173.0,71.7222,72.2734,71.5719,72.1231,103173.0
2015-07-23 10:05:00,86.42,86.9,86.35,86.88,66228.0,72.1732,72.574,72.1147,72.5573,66228.0
2015-07-23 10:10:00,86.9,87.0,86.61,86.86,82519.0,72.574,72.6576,72.3318,72.5406,82519.0
2015-07-23 10:15:00,86.85,86.86,86.48,86.7,78041.0,72.5323,72.5406,72.2233,72.407,78041.0
2015-07-23 10:20:00,86.7,86.8,86.54,86.69,54402.0,72.407,72.4905,72.2734,72.3987,54402.0
2015-07-23 10:25:00,86.71,86.89,86.52,86.69,219606.0,72.4154,72.5657,72.2567,72.3987,219606.0
2015-07-23 10:30:00,86.7,86.87,86.62,86.77,80250.0,72.407,72.549,72.3402,72.4655,80250.0
2015-07-23 10:35:00,86.78,86.84,86.73,86.8,55087.0,72.4738,72.5239,72.4321,72.4905,55087.0
2015-07-23 10:40:00,86.79,86.87,86.6,86.7,175165.0,72.4822,72.549,72.3235,72.407,175165.0
2015-07-23 10:45:00,86.68,86.73,86.3,86.35,79276.0,72.3903,72.4321,72.073,72.1147,79276.0
2015-07-23 10:50:00,86.38,86.45,86.2,86.3,35937.0,72.1398,72.1982,71.9894,72.073,35937.0
2015-07-23 10:55:00,86.31,86.54,86.19,86.52,63893.0,72.0813,72.2734,71.9811,72.2567,63893.0
2015-07-23 11:00:00,86.53,86.84,86.53,86.68,52206.0,72.265,72.5239,72.265,72.3903,52206.0
2015-07-23 11:05:00,86.72,86.83,86.65,86.65,35913.0,72.4237,72.5156,72.3653,72.3653,35913.0
2015-07-23 11:10:00,86.65,86.7,86.51,86.58,45576.0,72.3653,72.407,72.2483,72.3068,45576.0
2015-07-23 11:15:00,86.59,86.61,86.4,86.46,45073.0,72.3151,72.3318,72.1565,72.2066,45073.0
2015-07-23 11:20:00,86.49,86.59,86.48,86.56,33572.0,72.2316,72.3151,72.2233,72.2901,33572.0
2015-07-23 11:25:00,86.57,86.59,86.26,86.36,67523.0,72.2984,72.3151,72.0395,72.1231,67523.0
2015-07-23 11:30:00,86.33,86.37,86.13,86.16,61083.0,72.098,72.1314,71.931,71.956,61083.0
2015-07-23 11:35:00,86.2,86.28,86.15,86.15,41993.0,71.9894,72.0563,71.9477,71.9477,41993.0
2015-07-23 11:40:00,86.15,86.2,86.13,86.17,30600.0,71.9477,71.9894,71.931,71.9644,30600.0
2015-07-23 11:45:00,86.19,86.2,86.13,86.17,15008.0,71.9811,71.9894,71.931,71.9644,15008.0
2015-07-23 11:50:00,86.18,86.19,86.06,86.09,31312.0,71.9727,71.9811,71.8725,71.8976,31312.0
2015-07-23 11:55:00,86.09,86.12,86.0,86.04,31850.0,71.8976,71.9226,71.8224,71.8558,31850.0
2015-07-23 12:00:00,86.03,86.16,85.95,86.05,51951.0,71.8475,71.956,71.7807,71.8642,51951.0
2015-07-23 12:05:00,86.05,86.08,85.95,86.04,29864.0,71.8642,71.8892,71.7807,71.8558,29864.0
2015-07-23 12:10:00,86.02,86.05,85.95,86.01,16388.0,71.8391,71.8642,71.7807,71.8308,16388.0
2015-07-23 12:15:00,86.01,86.1,85.97,86.08,15695.0,71.8308,71.9059,71.7974,71.8892,15695.0
2015-07-23 12:20:00,86.08,86.14,85.98,86.07,21037.0,71.8892,71.9393,71.8057,71.8809,21037.0
2015-07-23 12:25:00,86.06,86.29,86.06,86.22,31600.0,71.8725,72.0646,71.8725,72.0061,31600.0
2015-07-23 12:30:00,86.26,86.3,86.16,86.16,20478.0,72.0395,72.073,71.956,71.956,20478.0
2015-07-23 12:35:00,86.16,86.31,86.16,86.25,29106.0,71.956,72.0813,71.956,72.0312,29106.0
2015-07-23 12:40:00,86.27,86.32,86.24,86.3,14862.0,72.0479,72.0897,72.0228,72.073,14862.0
2015-07-23 12:45:00,86.31,86.34,86.22,86.25,14626.0,72.0813,72.1064,72.0061,72.0312,14626.0
2015-07-23 12:50:00,86.23,86.42,86.22,86.4,33553.0,72.0145,72.1732,72.0061,72.1565,33553.0
2015-07-23 12:55:00,86.41,86.47,86.35,86.42,19467.0,72.1648,72.2149,72.1147,72.1732,19467.0
2015-07-23 13:00:00,86.41,86.53,86.4,86.49,35861.0,72.1648,72.265,72.1565,72.2316,35861.0
2015-07-23 13:05:00,86.49,86.59,86.45,86.58,42823.0,72.2316,72.3151,72.1982,72.3068,42823.0
2015-07-23 13:10:00,86.59,86.59,86.5,86.51,38471.0,72.3151,72.3151,72.24,72.2483,38471.0
2015-07-23 13:15:00,86.51,86.58,86.51,86.55,32573.0,72.2483,72.3068,72.2483,72.2817,32573.0
2015-07-23 13:20:00,86.55,86.63,86.48,86.58,39308.0,72.2817,72.3486,72.2233,72.3068,39308.0
2015-07-23 13:25:00,86.58,86.68,86.52,86.67,37970.0,72.3068,72.3903,72.2567,72.382,37970.0
2015-07-23 13:30:00,86.67,86.69,86.56,86.63,34289.0,72.382,72.3987,72.2901,72.3486,34289.0
2015-07-23 13:35:00,86.63,86.67,86.54,86.64,39661.0,72.3486,72.382,72.2734,72.3569,39661.0
2015-07-23 13:40:00,86.67,86.73,86.65,86.68,30269.0,72.382,72.4321,72.3653,72.3903,30269.0
2015-07-23 13:45:00,86.67,86.78,86.65,86.77,31810.0,72.382,72.4738,72.3653,72.4655,31810.0
2015-07-23 13:50:00,86.79,86.8,86.68,86.8,38508.0,72.4822,72.4905,72.3903,72.4905,38508.0
2015-07-23 13:55:00,86.8,86.86,86.76,86.81,36707.0,72.4905,72.5406,72.4571,72.4989,36707.0
2015-07-23 14:00:00,86.83,86.84,86.67,86.69,23946.0,72.5156,72.5239,72.382,72.3987,23946.0
2015-07-23 14:05:00,86.69,86.79,86.68,86.74,23107.0,72.3987,72.4822,72.3903,72.4404,23107.0
2015-07-23 14:10:00,86.77,86.8,86.62,86.7,35171.0,72.4655,72.4905,72.3402,72.407,35171.0
2015-07-23 14:15:00,86.7,86.76,86.69,86.7,27409.0,72.407,72.4571,72.3987,72.407,27409.0
2015-07-23 14:20:00,86.7,86.75,86.63,86.67,116583.0,72.407,72.4488,72.3486,72.382,116583.0
2015-07-23 14:25:00,86.67,86.7,86.54,86.61,35461.0,72.382,72.407,72.2734,72.3318,35461.0
2015-07-23 14:30:00,86.65,86.7,86.61,86.67,19852.0,72.3653,72.407,72.3318,72.382,19852.0
2015-07-23 14:35:00,86.67,86.73,86.67,86.71,27460.0,72.382,72.4321,72.382,72.4154,27460.0
2015-07-23 14:40:00,86.7,86.79,86.68,86.73,34541.0,72.407,72.4822,72.3903,72.4321,34541.0
2015-07-23 14:45:00,86.73,86.75,86.62,86.65,19390.0,72.4321,72.4488,72.3402,72.3653,19390.0
2015-07-23 14:50:00,86.62,86.65,86.51,86.58,14676.0,72.3402,72.3653,72.2483,72.3068,14676.0
2015-07-23 14:55:00,86.59,86.59,86.49,86.57,38911.0,72.3151,72.3151,72.2316,72.2984,38911.0
2015-07-23 15:00:00,86.57,86.62,86.54,86.6,36867.0,72.2984,72.3402,72.2734,72.3235,36867.0
2015-07-23 15:05:00,86.59,86.6,86.43,86.55,37994.0,72.3151,72.3235,72.1815,72.2817,37994.0
2015-07-23 15:10:00,86.54,86.59,86.47,86.55,48920.0,72.2734,72.3151,72.2149,72.2817,48920.0
2015-07-23 15:15:00,86.53,86.57,86.48,86.53,24266.0,72.265,72.2984,72.2233,72.265,24266.0
2015-07-23 15:20:00,86.53,86.7,86.48,86.69,38529.0,72.265,72.407,72.2233,72.3987,38529.0
2015-07-23 15:25:00,86.68,86.74,86.6,86.69,49246.0,72.3903,72.4404,72.3235,72.3987,49246.0
2015-07-23 15:30:00,86.69,86.72,86.56,86.6,58663.0,72.3987,72.4237,72.2901,72.3235,58663.0
2015-07-23 15:35:00,86.58,86.65,86.5,86.64,51428.0,72.3068,72.3653,72.24,72.3569,51428.0
2015-07-23 15:40:00,86.63,86.7,86.56,86.58,56248.0,72.3486,72.407,72.2901,72.3068,56248.0
2015-07-23 15:45:00,86.55,86.58,86.48,86.55,84941.0,72.2817,72.3068,72.2233,72.2817,84941.0
2015-07-23 15:50:00,86.55,86.63,86.5,86.55,98539.0,72.2817,72.3486,72.24,72.2817,98539.0
2015-07-23 15:55:00,86.56,86.83,86.53,86.76,246520.0,72.2901,72.5156,72.265,72.4571,246520.0
2015-07-24 09:30:00,86.0,86.21,85.77,85.96,104039.0,71.8224,71.9978,71.6303,71.789,104039.0
2015-07-24 09:35:00,85.99,86.06,85.64,85.74,52973.0,71.8141,71.8725,71.5218,71.6053,52973.0
2015-07-24 09:40:00,85.74,85.77,85.57,85.67,46017.0,71.6053,71.6303,71.4633,71.5468,46017.0
2015-07-24 09:45:00,85.61,85.64,85.52,85.56,30246.0,71.4967,71.5218,71.4215,71.4549,30246.0
2015-07-24 09:50:00,85.58,85.75,85.55,85.68,43552.0,71.4717,71.6136,71.4466,71.5552,43552.0
2015-07-24 09:55:00,85.68,85.79,85.62,85.62,33802.0,71.5552,71.647,71.5051,71.5051,33802.0
2015-07-24 10:00:00,85.62,85.66,85.5,85.51,40804.0,71.5051,71.5385,71.4048,71.4132,40804.0
2015-07-24 10:05:00,85.51,85.52,85.37,85.49,51867.0,71.4132,71.4215,71.2963,71.3965,51867.0
2015-07-24 10:10:00,85.48,85.65,85.4,85.4,55537.0,71.3881,71.5301,71.3213,71.3213,55537.0
2015-07-24 10:15:00,85.39,85.47,85.27,85.31,30726.0,71.313,71.3798,71.2128,71.2462,30726.0
2015-07-24 10:20:00,85.32,85.38,85.23,85.35,34839.0,71.2545,71.3046,71.1794,71.2796,34839.0
2015-07-24 10:25:00,85.34,85.41,85.26,85.28,25583.0,71.2712,71.3297,71.2044,71.2211,25583.0
2015-07-24 10:30:00,85.27,85.34,85.21,85.22,22445.0,71.2128,71.2712,71.1626,71.171,22445.0
2015-07-24 10:35:00,85.21,85.36,85.21,85.34,20979.0,71.1626,71.2879,71.1626,71.2712,20979.0
2015-07-24 10:40:00,85.33,85.37,85.27,85.37,23740.0,71.2629,71.2963,71.2128,71.2963,23740.0
2015-07-24 10:45:00,85.37,85.55,85.37,85.54,31655.0,71.2963,71.4466,71.2963,71.4382,31655.0
2015-07-24 10:50:00,85.54,85.56,85.48,85.5,23650.0,71.4382,71.4549,71.3881,71.4048,23650.0
2015-07-24 10:55:00,85.48,85.49,85.41,85.45,16948.0,71.3881,71.3965,71.3297,71.3631,16948.0
2015-07-24 11:00:00,85.46,85.68,85.46,85.67,23916.0,71.3714,71.5552,71.3714,71.5468,23916.0
2015-07-24 11:05:00,85.66,85.75,85.63,85.69,26668.0,71.5385,71.6136,71.5134,71.5635,26668.0
2015-07-24 11:10:00,85.7,85.76,85.61,85.61,29776.0,71.5719,71.622,71.4967,71.4967,29776.0
2015-07-24 11:15:00,85.61,85.72,85.48,85.72,36290.0,71.4967,71.5886,71.3881,71.5886,36290.0
2015-07-24 11:20:00,85.72,85.78,85.69,85.7,10859.0,71.5886,71.6387,71.5635,71.5719,10859.0
2015-07-24 11:25:00,85.69,85.81,85.69,85.8,29794.0,71.5635,71.6637,71.5635,71.6554,29794.0
2015-07-24 11:30:00,85.8,85.8,85.6,85.61,29519.0,71.6554,71.6554,71.4884,71.4967,29519.0
2015-07-24 11:35:00,85.6,85.63,85.54,85.63,17495.0,71.4884,71.5134,71.4382,71.5134,17495.0
2015-07-24 11:40:00,85.65,85.7,85.55,85.55,23273.0,71.5301,71.5719,71.4466,71.4466,23273.0
2015-07-24 11:45:00,85.56,85.58,85.54,85.55,23088.0,71.4549,71.4717,71.4382,71.4466,23088.0
2015-07-24 11:50:00,85.55,85.55,85.28,85.32,30623.0,71.4466,71.4466,71.2211,71.2545,30623.0
2015-07-24 11:55:00,85.3,85.36,85.27,85.35,19312.0,71.2378,71.2879,71.2128,71.2796,19312.0
2015-07-24 12:00:00,85.35,85.42,85.23,85.24,19308.0,71.2796,71.338,71.1794,71.1877,19308.0
2015-07-24 12:05:00,85.25,85.33,85.23,85.32,19628.0,71.1961,71.2629,71.1794,71.2545,19628.0
2015-07-24 12:10:00,85.32,85.45,85.28,85.42,16098.0,71.2545,71.3631,71.2211,71.338,16098.0
2015-07-24 12:15:00,85.4,85.42,85.33,85.34,28860.0,71.3213,71.338,71.2629,71.2712,28860.0
2015-07-24 12:20:00,85.35,85.4,85.31,85.31,17514.0,71.2796,71.3213,71.2462,71.2462,17514.0
2015-07-24 12:25:00,85.31,85.32,85.22,85.26,16117.0,71.2462,71.2545,71.171,71.2044,16117.0
2015-07-24 12:30:00,85.26,85.29,85.23,85.26,15300.0,71.2044,71.2295,71.1794,71.2044,15300.0
2015-07-24 12:35:00,85.26,85.31,85.2,85.2,12779.0,71.2044,71.2462,71.1543,71.1543,12779.0
2015-07-24 12:40:00,85.21,85.24,85.16,85.23,17582.0,71.1626,71.1877,71.1209,71.1794,17582.0
2015-07-24 12:45:00,85.23,85.23,85.11,85.18,22992.0,71.1794,71.1794,71.0791,71.1376,22992.0
2015-07-24 12:50:00,85.18,85.21,85.11,85.13,18588.0,71.1376,71.1626,71.0791,71.0958,18588.0
2015-07-24 12:55:00,85.12,85.14,85.09,85.13,16702.0,71.0875,71.1042,71.0624,71.0958,16702.0
2015-07-24 13:00:00,85.13,85.21,85.12,85.19,16952.0,71.0958,71.1626,71.0875,71.1459,16952.0
2015-07-24 13:05:00,85.18,85.18,85.07,85.1,15684.0,71.1376,71.1376,71.0457,71.0708,15684.0
2015-07-24 13:10:00,85.1,85.12,85.05,85.08,18929.0,71.0708,71.0875,71.029,71.0541,18929.0
2015-07-24 13:15:00,85.09,85.15,85.06,85.09,20931.0,71.0624,71.1125,71.0374,71.0624,20931.0
2015-07-24 13:20:00,85.08,85.13,85.05,85.09,32035.0,71.0541,71.0958,71.029,71.0624,32035.0
2015-07-24 13:25:00,85.09,85.11,85.06,85.07,14450.0,71.0624,71.0791,71.0374,71.0457,14450.0
2015-07-24 13:30:00,85.06,85.07,84.88,84.89,57842.0,71.0374,71.0457,70.887,70.8954,57842.0
2015-07-24 13:35:00,84.9,84.93,84.85,84.88,27641.0,70.9038,70.9288,70.862,70.887,27641.0
2015-07-24 13:40:00,84.87,84.89,84.71,84.72,24766.0,70.8787,70.8954,70.7451,70.7534,24766.0
2015-07-24 13:45:00,84.72,84.84,84.63,84.8,40214.0,70.7534,70.8536,70.6783,70.8202,40214.0
2015-07-24 13:50:00,84.82,84.92,84.8,84.81,24453.0,70.8369,70.9205,70.8202,70.8286,24453.0
2015-07-24 13:55:00,84.79,84.84,84.77,84.8,24299.0,70.8119,70.8536,70.7952,70.8202,24299.0
2015-07-24 14:00:00,84.8,84.82,84.72,84.72,24768.0,70.8202,70.8369,70.7534,70.7534,24768.0
2015-07-24 14:05:00,84.72,84.74,84.65,84.66,25671.0,70.7534,70.7701,70.695,70.7033,25671.0
2015-07-24 14:10:00,84.66,84.79,84.64,84.79,27627.0,70.7033,70.8119,70.6866,70.8119,27627.0
2015-07-24 14:15:00,84.78,84.79,84.56,84.56,33910.0,70.8035,70.8119,70.6198,70.6198,33910.0
2015-07-24 14:20:00,84.56,84.6,84.45,84.46,40696.0,70.6198,70.6532,70.5279,70.5363,40696.0
2015-07-24 14:25:00,84.48,84.52,84.47,84.51,39803.0,70.553,70.5864,70.5446,70.578,39803.0
2015-07-24 14:30:00,84.5,84.67,84.5,84.53,17727.0,70.5697,70.7117,70.5697,70.5947,17727.0
2015-07-24 14:35:00,84.53,84.54,84.39,84.41,43964.0,70.5947,70.6031,70.4778,70.4945,43964.0
2015-07-24 14:40:00,84.4,84.5,84.3,84.37,37024.0,70.4862,70.5697,70.4027,70.4611,37024.0
2015-07-24 14:45:00,84.36,84.37,84.21,84.25,43069.0,70.4528,70.4611,70.3275,70.3609,43069.0
2015-07-24 14:50:00,84.26,84.32,84.16,84.21,41955.0,70.3693,70.4194,70.2857,70.3275,41955.0
2015-07-24 14:55:00,84.22,84.4,84.19,84.39,47782.0,70.3359,70.4862,70.3108,70.4778,47782.0
2015-07-24 15:00:00,84.4,84.42,84.24,84.42,34649.0,70.4862,70.5029,70.3526,70.5029,34649.0
2015-07-24 15:05:00,84.44,84.56,84.44,84.5,71075.0,70.5196,70.6198,70.5196,70.5697,71075.0
2015-07-24 15:10:00,84.5,84.64,84.49,84.61,53797.0,70.5697,70.6866,70.5613,70.6616,53797.0
2015-07-24 15:15:00,84.62,84.7,84.61,84.64,30519.0,70.6699,70.7367,70.6616,70.6866,30519.0
2015-07-24 15:20:00,84.63,84.66,84.56,84.63,41606.0,70.6783,70.7033,70.6198,70.6783,41606.0
2015-07-24 15:25:00,84.64,84.65,84.47,84.47,43963.0,70.6866,70.695,70.5446,70.5446,43963.0
2015-07-24 15:30:00,84.47,84.51,84.4,84.51,34574.0,70.5446,70.578,70.4862,70.578,34574.0
2015-07-24 15:35:00,84.51,84.51,84.45,84.45,39264.0,70.578,70.578,70.5279,70.5279,39264.0
2015-07-24 15:40:00,84.46,84.54,84.44,84.5,56678.0,70.5363,70.6031,70.5196,70.5697,56678.0
2015-07-24 15:45:00,84.49,84.7,84.48,84.69,115405.0,70.5613,70.7367,70.553,70.7284,115405.0
2015-07-24 15:50:00,84.7,84.77,84.67,84.77,162852.0,70.7367,70.7952,70.7117,70.7952,162852.0
2015-07-24 15:55:00,84.76,84.81,84.74,84.76,224338.0,70.7868,70.8286,70.7701,70.7868,224338.0
2015-07-27 09:30:00,84.5,84.61,83.61,83.8,268746.0,70.5697,70.6616,69.8264,69.9851,268746.0
2015-07-27 09:35:00,83.81,83.99,83.57,83.94,94552.0,69.9934,70.1438,69.793,70.102,94552.0
2015-07-27 09:40:00,83.95,83.95,83.63,83.84,61320.0,70.1104,70.1104,69.8431,70.0185,61320.0
2015-07-27 09:45:00,83.85,84.04,83.85,83.99,80646.0,70.0269,70.1855,70.0269,70.1438,80646.0
2015-07-27 09:50:00,84.0,84.27,83.94,84.22,74998.0,70.1521,70.3776,70.102,70.3359,74998.0
2015-07-27 09:55:00,84.22,84.23,83.91,83.93,97744.0,70.3359,70.3442,70.077,70.0937,97744.0
2015-07-27 10:00:00,83.92,84.09,83.9,83.91,70504.0,70.0853,70.2273,70.0686,70.077,70504.0
2015-07-27 10:05:00,83.89,84.1,83.74,83.95,62719.0,70.0603,70.2356,69.935,70.1104,62719.0
2015-07-27 10:10:00,83.97,84.18,83.94,83.95,86451.0,70.1271,70.3024,70.102,70.1104,86451.0
2015-07-27 10:15:00,83.95,84.03,83.93,84.0,45121.0,70.1104,70.1772,70.0937,70.1521,45121.0
2015-07-27 10:20:00,84.0,84.01,83.75,83.78,28556.0,70.1521,70.1605,69.9433,69.9684,28556.0
2015-07-27 10:25:00,83.77,83.91,83.71,83.89,25366.0,69.96,70.077,69.9099,70.0603,25366.0
2015-07-27 10:30:00,83.9,83.95,83.84,83.89,37653.0,70.0686,70.1104,70.0185,70.0603,37653.0
2015-07-27 10:35:00,83.89,83.96,83.72,83.8,46108.0,70.0603,70.1187,69.9183,69.9851,46108.0
2015-07-27 10:40:00,83.79,83.94,83.77,83.87,50201.0,69.9767,70.102,69.96,70.0436,50201.0
2015-07-27 10:45:00,83.87,83.88,83.68,83.74,41184.0,70.0436,70.0519,69.8849,69.935,41184.0
2015-07-27 10:50:00,83.74,83.8,83.67,83.77,36437.0,69.935,69.9851,69.8765,69.96,36437.0
2015-07-27 10:55:00,83.78,84.16,83.77,83.94,72760.0,69.9684,70.2857,69.96,70.102,72760.0
2015-07-27 11:00:00,83.93,83.94,83.72,83.73,36995.0,70.0937,70.102,69.9183,69.9266,36995.0
2015-07-27 11:05:00,83.74,83.78,83.68,83.7,44981.0,69.935,69.9684,69.8849,69.9016,44981.0
2015-07-27 11:10:00,83.7,83.72,83.58,83.59,65507.0,69.9016,69.9183,69.8014,69.8097,65507.0
2015-07-27 11:15:00,83.59,83.72,83.45,83.53,118817.0,69.8097,69.9183,69.6928,69.7596,118817.0
2015-07-27 11:20:00,83.53,83.64,83.45,83.64,25526.0,69.7596,69.8515,69.6928,69.8515,25526.0
2015-07-27 11:25:00,83.64,83.71,83.56,83.57,33873.0,69.8515,69.9099,69.7847,69.793,33873.0
2015-07-27 11:30:00,83.55,83.59,83.34,83.38,44354.0,69.7763,69.8097,69.6009,69.6343,44354.0
2015-07-27 11:35:00,83.39,83.6,83.38,83.6,21928.0,69.6427,69.8181,69.6343,69.8181,21928.0
2015-07-27 11:40:00,83.62,83.64,83.51,83.52,31582.0,69.8348,69.8515,69.7429,69.7513,31582.0
2015-07-27 11:45:00,83.52,83.65,83.51,83.59,40307.0,69.7513,69.8598,69.7429,69.8097,40307.0
2015-07-27 11:50:00,83.59,83.62,83.51,83.59,35627.0,69.8097,69.8348,69.7429,69.8097,35627.0
2015-07-27 11:55:00,83.6,83.65,83.58,83.59,41333.0,69.8181,69.8598,69.8014,69.8097,41333.0
2015-07-27 12:00:00,83.6,83.62,83.57,83.6,60187.0,69.8181,69.8348,69.793,69.8181,60187.0
2015-07-27 12:05:00,83.59,83.8,83.51,83.76,100215.0,69.8097,69.9851,69.7429,69.9517,100215.0
2015-07-27 12:10:00,83.74,83.86,83.64,83.64,81765.0,69.935,70.0352,69.8515,69.8515,81765.0
2015-07-27 12:15:00,83.64,83.75,83.64,83.75,14622.0,69.8515,69.9433,69.8515,69.9433,14622.0
2015-07-27 12:20:00,83.75,83.76,83.62,83.69,35144.0,69.9433,69.9517,69.8348,69.8932,35144.0
2015-07-27 12:25:00,83.7,83.7,83.47,83.5,41626.0,69.9016,69.9016,69.7095,69.7346,41626.0
2015-07-27 12:30:00,83.5,83.56,83.46,83.56,30431.0,69.7346,69.7847,69.7011,69.7847,30431.0
2015-07-27 12:35:00,83.57,83.71,83.56,83.7,27102.0,69.793,69.9099,69.7847,69.9016,27102.0
2015-07-27 12:40:00,83.7,83.71,83.64,83.66,17972.0,69.9016,69.9099,69.8515,69.8682,17972.0
2015-07-27 12:45:00,83.65,83.68,83.58,83.61,18924.0,69.8598,69.8849,69.8014,69.8264,18924.0
2015-07-27 12:50:00,83.62,83.71,83.61,83.63,25940.0,69.8348,69.9099,69.8264,69.8431,25940.0
2015-07-27 12:55:00,83.63,83.71,83.63,83.67,19476.0,69.8431,69.9099,69.8431,69.8765,19476.0
2015-07-27 13:00:00,83.66,83.71,83.63,83.67,28151.0,69.8682,69.9099,69.8431,69.8765,28151.0
2015-07-27 13:05:00,83.67,83.79,83.67,83.77,22461.0,69.8765,69.9767,69.8765,69.96,22461.0
2015-07-27 13:10:00,83.77,83.84,83.72,83.84,25570.0,69.96,70.0185,69.9183,70.0185,25570.0
2015-07-27 13:15:00,83.84,83.96,83.84,83.94,23225.0,70.0185,70.1187,70.0185,70.102,23225.0
2015-07-27 13:20:00,83.95,83.96,83.75,83.78,108945.0,70.1104,70.1187,69.9433,69.9684,108945.0
2015-07-27 13:25:00,83.78,83.91,83.77,83.91,33626.0,69.9684,70.077,69.96,70.077,33626.0
2015-07-27 13:30:00,83.91,83.94,83.79,83.82,30438.0,70.077,70.102,69.9767,70.0018,30438.0
2015-07-27 13:35:00,83.83,83.92,83.78,83.91,85919.0,70.0101,70.0853,69.9684,70.077,85919.0
2015-07-27 13:40:00,83.91,84.02,83.91,84.01,30238.0,70.077,70.1688,70.077,70.1605,30238.0
2015-07-27 13:45:00,84.01,84.07,84.0,84.05,16701.0,70.1605,70.2106,70.1521,70.1939,16701.0
2015-07-27 13:50:00,84.06,84.16,84.05,84.16,23609.0,70.2022,70.2857,70.1939,70.2857,23609.0
2015-07-27 13:55:00,84.15,84.17,84.12,84.13,21087.0,70.2774,70.2941,70.2523,70.2607,21087.0
2015-07-27 14:00:00,84.13,84.18,84.12,84.15,24634.0,70.2607,70.3024,70.2523,70.2774,24634.0
2015-07-27 14:05:00,84.15,84.21,84.11,84.2,22676.0,70.2774,70.3275,70.244,70.3192,22676.0
2015-07-27 14:10:00,84.19,84.19,84.15,84.18,18874.0,70.3108,70.3108,70.2774,70.3024,18874.0
2015-07-27 14:15:00,84.18,84.24,84.14,84.15,61035.0,70.3024,70.3526,70.269,70.2774,61035.0
2015-07-27 14:20:00,84.15,84.15,84.02,84.03,69475.0,70.2774,70.2774,70.1688,70.1772,69475.0
2015-07-27 14:25:00,84.03,84.19,84.03,84.17,65829.0,70.1772,70.3108,70.1772,70.2941,65829.0
2015-07-27 14:30:00,84.17,84.28,84.15,84.19,60286.0,70.2941,70.386,70.2774,70.3108,60286.0
2015-07-27 14:35:00,84.19,84.41,84.17,84.36,38435.0,70.3108,70.4945,70.2941,70.4528,38435.0
2015-07-27 14:40:00,84.35,84.45,84.33,84.33,26839.0,70.4444,70.5279,70.4277,70.4277,26839.0
2015-07-27 14:45:00,84.33,84.45,84.33,84.36,35938.0,70.4277,70.5279,70.4277,70.4528,35938.0
2015-07-27 14:50:00,84.35,84.36,84.21,84.26,54240.0,70.4444,70.4528,70.3275,70.3693,54240.0
2015-07-27 14:55:00,84.26,84.27,84.21,84.21,19262.0,70.3693,70.3776,70.3275,70.3275,19262.0
2015-07-27 15:00:00,84.21,84.21,84.12,84.13,34106.0,70.3275,70.3275,70.2523,70.2607,34106.0
2015-07-27 15:05:00,84.11,84.14,84.07,84.09,73125.0,70.244,70.269,70.2106,70.2273,73125.0
2015-07-27 15:10:00,84.08,84.15,84.05,84.14,38947.0,70.2189,70.2774,70.1939,70.269,38947.0
2015-07-27 15:15:00,84.15,84.18,84.08,84.13,44542.0,70.2774,70.3024,70.2189,70.2607,44542.0
2015-07-27 15:20:00,84.12,84.14,84.07,84.11,62339.0,70.2523,70.269,70.2106,70.244,62339.0
2015-07-27 15:25:00,84.1,84.21,84.1,84.16,44284.0,70.2356,70.3275,70.2356,70.2857,44284.0
2015-07-27 15:30:00,84.15,84.19,84.08,84.13,47987.0,70.2774,70.3108,70.2189,70.2607,47987.0
2015-07-27 15:35:00,84.13,84.13,83.96,83.97,63520.0,70.2607,70.2607,70.1187,70.1271,63520.0
2015-07-27 15:40:00,83.97,84.0,83.95,83.96,80839.0,70.1271,70.1521,70.1104,70.1187,80839.0
2015-07-27 15:45:00,83.95,84.07,83.92,84.06,101253.0,70.1104,70.2106,70.0853,70.2022,101253.0
2015-07-27 15:50:00,84.05,84.11,84.04,84.09,124321.0,70.1939,70.244,70.1855,70.2273,124321.0
2015-07-27 15:55:00,84.09,84.21,84.08,84.18,284597.0,70.2273,70.3275,70.2189,70.3024,284597.0
2015-07-28 09:30:00,84.71,85.19,84.71,84.87,115230.0,70.7451,71.1459,70.7451,70.8787,115230.0
2015-07-28 09:35:00,84.87,84.99,84.68,84.75,19992.0,70.8787,70.9789,70.72,70.7785,19992.0
2015-07-28 09:40:00,84.72,84.89,84.63,84.88,22270.0,70.7534,70.8954,70.6783,70.887,22270.0
2015-07-28 09:45:00,84.97,84.97,84.72,84.73,35041.0,70.9622,70.9622,70.7534,70.7618,35041.0
2015-07-28 09:50:00,84.7,84.71,84.5,84.64,35654.0,70.7367,70.7451,70.5697,70.6866,35654.0
2015-07-28 09:55:00,84.66,84.93,84.57,84.88,32049.0,70.7033,70.9288,70.6282,70.887,32049.0
2015-07-28 10:00:00,84.9,85.02,84.74,84.77,67199.0,70.9038,71.004,70.7701,70.7952,67199.0
2015-07-28 10:05:00,84.79,84.8,84.6,84.7,34440.0,70.8119,70.8202,70.6532,70.7367,34440.0
2015-07-28 10:10:00,84.73,84.96,84.73,84.94,28650.0,70.7618,70.9539,70.7618,70.9372,28650.0
2015-07-28 10:15:00,84.94,84.98,84.82,84.82,22537.0,70.9372,70.9706,70.8369,70.8369,22537.0
2015-07-28 10:20:00,84.82,84.83,84.67,84.79,22673.0,70.8369,70.8453,70.7117,70.8119,22673.0
2015-07-28 10:25:00,84.79,84.85,84.68,84.78,26293.0,70.8119,70.862,70.72,70.8035,26293.0
2015-07-28 10:30:00,84.78,84.79,84.7,84.75,25110.0,70.8035,70.8119,70.7367,70.7785,25110.0
2015-07-28 10:35:00,84.74,84.77,84.66,84.71,22456.0,70.7701,70.7952,70.7033,70.7451,22456.0
2015-07-28 10:40:00,84.73,84.83,84.68,84.75,22184.0,70.7618,70.8453,70.72,70.7785,22184.0
2015-07-28 10:45:00,84.78,84.92,84.7,84.88,24017.0,70.8035,70.9205,70.7367,70.887,24017.0
2015-07-28 10:50:00,84.88,85.0,84.81,85.0,28708.0,70.887,70.9873,70.8286,70.9873,28708.0
2015-07-28 10:55:00,85.01,85.11,84.95,85.08,28941.0,70.9956,71.0791,70.9455,71.0541,28941.0
2015-07-28 11:00:00,85.08,85.11,84.95,85.03,30356.0,71.0541,71.0791,70.9455,71.0123,30356.0
2015-07-28 11:05:00,85.03,85.1,85.01,85.02,18093.0,71.0123,71.0708,70.9956,71.004,18093.0
2015-07-28 11:10:00,85.06,85.13,85.04,85.1,25326.0,71.0374,71.0958,71.0207,71.0708,25326.0
2015-07-28 11:15:00,85.1,85.11,85.01,85.09,12504.0,71.0708,71.0791,70.9956,71.0624,12504.0
2015-07-28 11:20:00,85.08,85.1,85.02,85.09,16795.0,71.0541,71.0708,71.004,71.0624,16795.0
2015-07-28 11:25:00,85.08,85.18,85.06,85.18,18141.0,71.0541,71.1376,71.0374,71.1376,18141.0
2015-07-28 11:30:00,85.18,85.31,85.18,85.22,24709.0,71.1376,71.2462,71.1376,71.171,24709.0
2015-07-28 11:35:00,85.23,85.23,85.16,85.16,14144.0,71.1794,71.1794,71.1209,71.1209,14144.0
2015-07-28 11:40:00,85.16,85.24,85.16,85.18,32148.0,71.1209,71.1877,71.1209,71.1376,32148.0
2015-07-28 11:45:00,85.19,85.21,85.09,85.13,12664.0,71.1459,71.1626,71.0624,71.0958,12664.0
2015-07-28 11:50:00,85.14,85.18,85.09,85.12,12596.0,71.1042,71.1376,71.0624,71.0875,12596.0
2015-07-28 11:55:00,85.13,85.13,84.9,84.96,39788.0,71.0958,71.0958,70.9038,70.9539,39788.0
2015-07-28 12:00:00,84.96,84.97,84.89,84.93,26414.0,70.9539,70.9622,70.8954,70.9288,26414.0
2015-07-28 12:05:00,84.93,84.97,84.84,84.86,20899.0,70.9288,70.9622,70.8536,70.8703,20899.0
2015-07-28 12:10:00,84.86,84.98,84.86,84.93,29823.0,70.8703,70.9706,70.8703,70.9288,29823.0
2015-07-28 12:15:00,84.94,85.06,84.93,85.05,12686.0,70.9372,71.0374,70.9288,71.029,12686.0
2015-07-28 12:20:00,85.06,85.16,85.06,85.15,14616.0,71.0374,71.1209,71.0374,71.1125,14616.0
2015-07-28 12:25:00,85.15,85.24,85.06,85.12,16051.0,71.1125,71.1877,71.0374,71.0875,16051.0
2015-07-28 12:30:00,85.11,85.14,85.04,85.11,9051.0,71.0791,71.1042,71.0207,71.0791,9051.0
2015-07-28 12:35:00,85.11,85.16,85.09,85.14,13035.0,71.0791,71.1209,71.0624,71.1042,13035.0
2015-07-28 12:40:00,85.14,85.28,85.14,85.27,11100.0,71.1042,71.2211,71.1042,71.2128,11100.0
2015-07-28 12:45:00,85.28,85.37,85.28,85.37,19327.0,71.2211,71.2963,71.2211,71.2963,19327.0
2015-07-28 12:50:00,85.36,85.37,85.31,85.35,16380.0,71.2879,71.2963,71.2462,71.2796,16380.0
2015-07-28 12:55:00,85.36,85.43,85.34,85.39,16101.0,71.2879,71.3464,71.2712,71.313,16101.0
2015-07-28 13:00:00,85.38,85.43,85.33,85.38,19164.0,71.3046,71.3464,71.2629,71.3046,19164.0
2015-07-28 13:05:00,85.39,85.6,85.38,85.6,30442.0,71.313,71.4884,71.3046,71.4884,30442.0
2015-07-28 13:10:00,85.59,85.67,85.56,85.64,36007.0,71.48,71.5468,71.4549,71.5218,36007.0
2015-07-28 13:15:00,85.64,85.64,85.58,85.6,16747.0,71.5218,71.5218,71.4717,71.4884,16747.0
2015-07-28 13:20:00,85.61,85.7,85.61,85.67,17165.0,71.4967,71.5719,71.4967,71.5468,17165.0
2015-07-28 13:25:00,85.67,85.69,85.64,85.64,16800.0,71.5468,71.5635,71.5218,71.5218,16800.0
2015-07-28 13:30:00,85.65,85.65,85.58,85.59,16035.0,71.5301,71.5301,71.4717,71.48,16035.0
2015-07-28 13:35:00,85.6,85.63,85.54,85.58,14706.0,71.4884,71.5134,71.4382,71.4717,14706.0
2015-07-28 13:40:00,85.58,85.62,85.51,85.52,29502.0,71.4717,71.5051,71.4132,71.4215,29502.0
2015-07-28 13:45:00,85.52,85.53,85.42,85.42,29545.0,71.4215,71.4299,71.338,71.338,29545.0
2015-07-28 13:50:00,85.42,85.52,85.4,85.46,21253.0,71.338,71.4215,71.3213,71.3714,21253.0
2015-07-28 13:55:00,85.47,85.5,85.4,85.49,28874.0,71.3798,71.4048,71.3213,71.3965,28874.0
2015-07-28 14:00:00,85.49,85.49,85.4,85.42,21313.0,71.3965,71.3965,71.3213,71.338,21313.0
2015-07-28 14:05:00,85.43,85.49,85.37,85.44,26767.0,71.3464,71.3965,71.2963,71.3547,26767.0
2015-07-28 14:10:00,85.45,85.48,85.39,85.48,23288.0,71.3631,71.3881,71.313,71.3881,23288.0
2015-07-28 14:15:00,85.49,85.55,85.42,85.47,18624.0,71.3965,71.4466,71.338,71.3798,18624.0
2015-07-28 14:20:00,85.48,85.57,85.48,85.56,25692.0,71.3881,71.4633,71.3881,71.4549,25692.0
2015-07-28 14:25:00,85.57,85.58,85.48,85.52,15627.0,71.4633,71.4717,71.3881,71.4215,15627.0
2015-07-28 14:30:00,85.52,85.55,85.49,85.53,27317.0,71.4215,71.4466,71.3965,71.4299,27317.0
2015-07-28 14:35:00,85.53,85.55,85.5,85.55,23737.0,71.4299,71.4466,71.4048,71.4466,23737.0
2015-07-28 14:40:00,85.55,85.58,85.51,85.52,25038.0,71.4466,71.4717,71.4132,71.4215,25038.0
2015-07-28 14:45:00,85.51,85.59,85.51,85.56,21966.0,71.4132,71.48,71.4132,71.4549,21966.0
2015-07-28 14:50:00,85.57,85.63,85.54,85.62,19950.0,71.4633,71.5134,71.4382,71.5051,19950.0
2015-07-28 14:55:00,85.61,85.61,85.5,85.53,29069.0,71.4967,71.4967,71.4048,71.4299,29069.0
2015-07-28 15:00:00,85.54,85.56,85.47,85.54,24138.0,71.4382,71.4549,71.3798,71.4382,24138.0
2015-07-28 15:05:00,85.54,85.56,85.44,85.52,38926.0,71.4382,71.4549,71.3547,71.4215,38926.0
2015-07-28 15:10:00,85.53,85.53,85.41,85.44,22025.0,71.4299,71.4299,71.3297,71.3547,22025.0
2015-07-28 15:15:00,85.44,85.47,85.42,85.47,26136.0,71.3547,71.3798,71.338,71.3798,26136.0
2015-07-28 15:20:00,85.46,85.47,85.39,85.44,32760.0,71.3714,71.3798,71.313,71.3547,32760.0
2015-07-28 15:25:00,85.43,85.49,85.42,85.47,32796.0,71.3464,71.3965,71.338,71.3798,32796.0
2015-07-28 15:30:00,85.47,85.53,85.43,85.48,85582.0,71.3798,71.4299,71.3464,71.3881,85582.0
2015-07-28 15:35:00,85.48,85.57,85.46,85.54,139953.0,71.3881,71.4633,71.3714,71.4382,139953.0
2015-07-28 15:40:00,85.52,85.65,85.5,85.63,155742.0,71.4215,71.5301,71.4048,71.5134,155742.0
2015-07-28 15:45:00,85.62,85.65,85.59,85.6,48286.0,71.5051,71.5301,71.48,71.4884,48286.0
2015-07-28 15:50:00,85.6,85.65,85.56,85.65,68078.0,71.4884,71.5301,71.4549,71.5301,68078.0
2015-07-28 15:55:00,85.65,85.69,85.57,85.67,172927.0,71.5301,71.5635,71.4633,71.5468,172927.0
2015-07-29 09:30:00,85.91,85.99,85.67,85.78,48713.0,71.7472,71.8141,71.5468,71.6387,48713.0
2015-07-29 09:35:00,85.77,85.93,85.73,85.75,14311.0,71.6303,71.764,71.5969,71.6136,14311.0
2015-07-29 09:40:00,85.75,85.86,85.64,85.65,31910.0,71.6136,71.7055,71.5218,71.5301,31910.0
2015-07-29 09:45:00,85.65,85.83,85.65,85.83,22973.0,71.5301,71.6804,71.5301,71.6804,22973.0
2015-07-29 09:50:00,85.83,85.83,85.73,85.77,11270.0,71.6804,71.6804,71.5969,71.6303,11270.0
2015-07-29 09:55:00,85.77,85.89,85.76,85.85,15996.0,71.6303,71.7305,71.622,71.6971,15996.0
2015-07-29 10:00:00,85.84,85.89,85.69,85.72,27926.0,71.6888,71.7305,71.5635,71.5886,27926.0
2015-07-29 10:05:00,85.72,85.72,85.61,85.66,34144.0,71.5886,71.5886,71.4967,71.5385,34144.0
2015-07-29 10:10:00,85.65,85.67,85.54,85.59,44705.0,71.5301,71.5468,71.4382,71.48,44705.0
2015-07-29 10:15:00,85.59,85.59,85.5,85.52,39180.0,71.48,71.48,71.4048,71.4215,39180.0
2015-07-29 10:20:00,85.51,85.52,85.38,85.38,33634.0,71.4132,71.4215,71.3046,71.3046,33634.0
2015-07-29 10:25:00,85.38,85.43,85.17,85.19,45076.0,71.3046,71.3464,71.1292,71.1459,45076.0
2015-07-29 10:30:00,85.17,85.23,85.15,85.19,48245.0,71.1292,71.1794,71.1125,71.1459,48245.0
2015-07-29 10:35:00,85.2,85.2,85.13,85.19,43488.0,71.1543,71.1543,71.0958,71.1459,43488.0
2015-07-29 10:40:00,85.19,85.22,85.08,85.11,28352.0,71.1459,71.171,71.0541,71.0791,28352.0
2015-07-29 10:45:00,85.11,85.11,85.02,85.04,38198.0,71.0791,71.0791,71.004,71.0207,38198.0
2015-07-29 10:50:00,85.04,85.06,85.0,85.02,48923.0,71.0207,71.0374,70.9873,71.004,48923.0
2015-07-29 10:55:00,85.01,85.09,85.0,85.03,22999.0,70.9956,71.0624,70.9873,71.0123,22999.0
2015-07-29 11:00:00,85.03,85.06,84.98,85.06,28132.0,71.0123,71.0374,70.9706,71.0374,28132.0
2015-07-29 11:05:00,85.07,85.09,84.98,85.02,27847.0,71.0457,71.0624,70.9706,71.004,27847.0
2015-07-29 11:10:00,85.03,85.05,84.99,84.99,29175.0,71.0123,71.029,70.9789,70.9789,29175.0
2015-07-29 11:15:00,85.0,85.01,84.91,84.92,28679.0,70.9873,70.9956,70.9121,70.9205,28679.0
2015-07-29 11:20:00,84.91,85.06,84.91,85.01,21327.0,70.9121,71.0374,70.9121,70.9956,21327.0
2015-07-29 11:25:00,85.0,85.07,85.0,85.07,20942.0,70.9873,71.0457,70.9873,71.0457,20942.0
2015-07-29 11:30:00,85.07,85.08,85.02,85.08,20296.0,71.0457,71.0541,71.004,71.0541,20296.0
2015-07-29 11:35:00,85.07,85.13,85.05,85.09,13759.0,71.0457,71.0958,71.029,71.0624,13759.0
2015-07-29 11:40:00,85.08,85.18,85.08,85.15,13279.0,71.0541,71.1376,71.0541,71.1125,13279.0
2015-07-29 11:45:00,85.14,85.16,85.02,85.03,16111.0,71.1042,71.1209,71.004,71.0123,16111.0
2015-07-29 11:50:00,85.02,85.17,85.01,85.17,16973.0,71.004,71.1292,70.9956,71.1292,16973.0
2015-07-29 11:55:00,85.18,85.19,85.11,85.13,14941.0,71.1376,71.1459,71.0791,71.0958,14941.0
2015-07-29 12:00:00,85.14,85.17,85.05,85.05,16618.0,71.1042,71.1292,71.029,71.029,16618.0
2015-07-29 12:05:00,85.05,85.05,84.93,84.94,23687.0,71.029,71.029,70.9288,70.9372,23687.0
2015-07-29 12:10:00,84.94,84.95,84.87,84.87,30633.0,70.9372,70.9455,70.8787,70.8787,30633.0
2015-07-29 12:15:00,84.87,84.89,84.79,84.82,24125.0,70.8787,70.8954,70.8119,70.8369,24125.0
2015-07-29 12:20:00,84.83,84.86,84.83,84.85,14682.0,70.8453,70.8703,70.8453,70.862,14682.0
2015-07-29 12:25:00,84.86,85.03,84.86,85.03,13035.0,70.8703,71.0123,70.8703,71.0123,13035.0
2015-07-29 12:30:00,85.04,85.08,84.99,84.99,13492.0,71.0207,71.0541,70.9789,70.9789,13492.0
2015-07-29 12:35:00,84.99,85.01,84.88,85.01,13949.0,70.9789,70.9956,70.887,70.9956,13949.0
2015-07-29 12:40:00,85.01,85.09,85.01,85.09,11353.0,70.9956,71.0624,70.9956,71.0624,11353.0
2015-07-29 12:45:00,85.09,85.12,85.05,85.06,7406.0,71.0624,71.0875,71.029,71.0374,7406.0
2015-07-29 12:50:00,85.05,85.1,84.95,84.95,17073.0,71.029,71.0708,70.9455,70.9455,17073.0
2015-07-29 12:55:00,84.96,85.08,84.96,85.07,9328.0,70.9539,71.0541,70.9539,71.0457,9328.0
2015-07-29 13:00:00,85.07,85.07,84.99,85.0,13397.0,71.0457,71.0457,70.9789,70.9873,13397.0
2015-07-29 13:05:00,85.0,85.02,84.97,84.97,17089.0,70.9873,71.004,70.9622,70.9622,17089.0
2015-07-29 13:10:00,84.96,85.06,84.95,85.06,14330.0,70.9539,71.0374,70.9455,71.0374,14330.0
2015-07-29 13:15:00,85.08,85.08,85.01,85.03,11390.0,71.0541,71.0541,70.9956,71.0123,11390.0
2015-07-29 13:20:00,85.03,85.03,84.99,85.01,16411.0,71.0123,71.0123,70.9789,70.9956,16411.0
2015-07-29 13:25:00,85.02,85.11,84.99,85.09,126975.0,71.004,71.0791,70.9789,71.0624,126975.0
2015-07-29 13:30:00,85.08,85.08,85.0,85.07,10201.0,71.0541,71.0541,70.9873,71.0457,10201.0
2015-07-29 13:35:00,85.06,85.09,85.02,85.02,11072.0,71.0374,71.0624,71.004,71.004,11072.0
2015-07-29 13:40:00,85.01,85.1,85.01,85.08,9686.0,70.9956,71.0708,70.9956,71.0541,9686.0
2015-07-29 13:45:00,85.09,85.09,85.02,85.02,15311.0,71.0624,71.0624,71.004,71.004,15311.0
2015-07-29 13:50:00,85.02,85.05,84.99,85.04,16235.0,71.004,71.029,70.9789,71.0207,16235.0
2015-07-29 13:55:00,85.04,85.04,84.97,85.0,25077.0,71.0207,71.0207,70.9622,70.9873,25077.0
2015-07-29 14:00:00,84.99,85.02,84.71,84.75,93946.0,70.9789,71.004,70.7451,70.7785,93946.0
2015-07-29 14:05:00,84.77,84.94,84.73,84.91,26554.0,70.7952,70.9372,70.7618,70.9121,26554.0
2015-07-29 14:10:00,84.91,85.0,84.91,84.99,15408.0,70.9121,70.9873,70.9121,70.9789,15408.0
2015-07-29 14:15:00,84.99,85.11,84.98,85.11,22657.0,70.9789,71.0791,70.9706,71.0791,22657.0
2015-07-29 14:20:00,85.1,85.14,84.97,84.99,21402.0,71.0708,71.1042,70.9622,70.9789,21402.0
2015-07-29 14:25:00,84.98,84.99,84.95,84.97,11988.0,70.9706,70.9789,70.9455,70.9622,11988.0
2015-07-29 14:30:00,84.97,85.08,84.97,85.07,18154.0,70.9622,71.0541,70.9622,71.0457,18154.0
2015-07-29 14:35:00,85.07,85.11,85.06,85.09,17912.0,71.0457,71.0791,71.0374,71.0624,17912.0
2015-07-29 14:40:00,85.09,85.19,85.09,85.15,39881.0,71.0624,71.1459,71.0624,71.1125,39881.0
2015-07-29 14:45:00,85.15,85.22,85.09,85.22,35701.0,71.1125,71.171,71.0624,71.171,35701.0
2015-07-29 14:50:00,85.23,85.24,85.11,85.14,35535.0,71.1794,71.1877,71.0791,71.1042,35535.0
2015-07-29 14:55:00,85.14,85.19,85.11,85.13,34894.0,71.1042,71.1459,71.0791,71.0958,34894.0
2015-07-29 15:00:00,85.13,85.14,85.1,85.12,21640.0,71.0958,71.1042,71.0708,71.0875,21640.0
2015-07-29 15:05:00,85.12,85.13,85.05,85.06,26629.0,71.0875,71.0958,71.029,71.0374,26629.0
2015-07-29 15:10:00,85.06,85.2,85.05,85.15,23070.0,71.0374,71.1543,71.029,71.1125,23070.0
2015-07-29 15:15:00,85.14,85.15,85.04,85.04,25428.0,71.1042,71.1125,71.0207,71.0207,25428.0
2015-07-29 15:20:00,85.05,85.14,85.04,85.11,32861.0,71.029,71.1042,71.0207,71.0791,32861.0
2015-07-29 15:25:00,85.12,85.15,85.08,85.09,24669.0,71.0875,71.1125,71.0541,71.0624,24669.0
2015-07-29 15:30:00,85.08,85.11,84.99,85.03,26148.0,71.0541,71.0791,70.9789,71.0123,26148.0
2015-07-29 15:35:00,85.02,85.09,85.0,85.07,30269.0,71.004,71.0624,70.9873,71.0457,30269.0
2015-07-29 15:40:00,85.07,85.18,85.07,85.13,25579.0,71.0457,71.1376,71.0457,71.0958,25579.0
2015-07-29 15:45:00,85.14,85.16,85.1,85.11,51732.0,71.1042,71.1209,71.0708,71.0791,51732.0
2015-07-29 15:50:00,85.12,85.13,85.06,85.09,53688.0,71.0875,71.0958,71.0374,71.0624,53688.0
2015-07-29 15:55:00,85.09,85.15,85.04,85.07,136078.0,71.0624,71.1125,71.0207,71.0457,136078.0
2015-07-30 09:30:00,84.26,84.97,84.26,84.54,55473.0,70.3693,70.9622,70.3693,70.6031,55473.0
2015-07-30 09:35:00,84.62,84.64,84.4,84.51,49573.0,70.6699,70.6866,70.4862,70.578,49573.0
2015-07-30 09:40:00,84.47,84.47,84.24,84.32,25471.0,70.5446,70.5446,70.3526,70.4194,25471.0
2015-07-30 09:45:00,84.32,84.36,84.12,84.23,39338.0,70.4194,70.4528,70.2523,70.3442,39338.0
2015-07-30 09:50:00,84.21,84.55,84.21,84.53,23062.0,70.3275,70.6115,70.3275,70.5947,23062.0
2015-07-30 09:55:00,84.51,84.62,84.49,84.5,183946.0,70.578,70.6699,70.5613,70.5697,183946.0
2015-07-30 10:00:00,84.5,84.54,84.32,84.38,30601.0,70.5697,70.6031,70.4194,70.4695,30601.0
2015-07-30 10:05:00,84.41,84.41,84.22,84.24,27130.0,70.4945,70.4945,70.3359,70.3526,27130.0
2015-07-30 10:10:00,84.24,84.24,84.1,84.15,40093.0,70.3526,70.3526,70.2356,70.2774,40093.0
2015-07-30 10:15:00,84.14,84.16,84.05,84.05,149207.0,70.269,70.2857,70.1939,70.1939,149207.0
2015-07-30 10:20:00,84.06,84.1,83.97,83.98,199571.0,70.2022,70.2356,70.1271,70.1354,199571.0
2015-07-30 10:25:00,83.98,84.1,83.98,84.03,103804.0,70.1354,70.2356,70.1354,70.1772,103804.0
2015-07-30 10:30:00,84.03,84.17,84.02,84.17,598427.0,70.1772,70.2941,70.1688,70.2941,598427.0
2015-07-30 10:35:00,84.17,84.29,84.12,84.12,29001.0,70.2941,70.3943,70.2523,70.2523,29001.0
2015-07-30 10:40:00,84.12,84.28,84.1,84.26,22093.0,70.2523,70.386,70.2356,70.3693,22093.0
2015-07-30 10:45:00,84.26,84.3,84.25,84.27,24132.0,70.3693,70.4027,70.3609,70.3776,24132.0
2015-07-30 10:50:00,84.28,84.31,84.17,84.23,22147.0,70.386,70.411,70.2941,70.3442,22147.0
2015-07-30 10:55:00,84.24,84.29,84.17,84.21,24596.0,70.3526,70.3943,70.2941,70.3275,24596.0
2015-07-30 11:00:00,84.2,84.23,84.0,84.01,35731.0,70.3192,70.3442,70.1521,70.1605,35731.0
2015-07-30 11:05:00,84.02,84.06,84.0,84.01,25184.0,70.1688,70.2022,70.1521,70.1605,25184.0
2015-07-30 11:10:00,84.04,84.05,84.0,84.02,39808.0,70.1855,70.1939,70.1521,70.1688,39808.0
2015-07-30 11:15:00,84.02,84.09,84.01,84.06,34413.0,70.1688,70.2273,70.1605,70.2022,34413.0
2015-07-30 11:20:00,84.07,84.07,84.04,84.05,32153.0,70.2106,70.2106,70.1855,70.1939,32153.0
2015-07-30 11:25:00,84.05,84.15,84.04,84.07,23748.0,70.1939,70.2774,70.1855,70.2106,23748.0
2015-07-30 11:30:00,84.07,84.1,84.02,84.02,36385.0,70.2106,70.2356,70.1688,70.1688,36385.0
2015-07-30 11:35:00,84.03,84.08,83.98,84.08,83894.0,70.1772,70.2189,70.1354,70.2189,83894.0
2015-07-30 11:40:00,84.08,84.12,84.05,84.05,20258.0,70.2189,70.2523,70.1939,70.1939,20258.0
2015-07-30 11:45:00,84.06,84.09,84.03,84.07,24876.0,70.2022,70.2273,70.1772,70.2106,24876.0
2015-07-30 11:50:00,84.07,84.09,84.03,84.05,25196.0,70.2106,70.2273,70.1772,70.1939,25196.0
2015-07-30 11:55:00,84.06,84.08,84.0,84.03,32376.0,70.2022,70.2189,70.1521,70.1772,32376.0
2015-07-30 12:00:00,84.02,84.08,84.02,84.07,18337.0,70.1688,70.2189,70.1688,70.2106,18337.0
2015-07-30 12:05:00,84.07,84.07,84.0,84.0,18120.0,70.2106,70.2106,70.1521,70.1521,18120.0
2015-07-30 12:10:00,84.0,84.13,84.0,84.13,30563.0,70.1521,70.2607,70.1521,70.2607,30563.0
2015-07-30 12:15:00,84.11,84.19,84.09,84.19,20011.0,70.244,70.3108,70.2273,70.3108,20011.0
2015-07-30 12:20:00,84.19,84.32,84.17,84.32,24768.0,70.3108,70.4194,70.2941,70.4194,24768.0
2015-07-30 12:25:00,84.32,84.38,84.32,84.36,14878.0,70.4194,70.4695,70.4194,70.4528,14878.0
2015-07-30 12:30:00,84.36,84.42,84.36,84.38,14263.0,70.4528,70.5029,70.4528,70.4695,14263.0
2015-07-30 12:35:00,84.37,84.38,84.29,84.38,15490.0,70.4611,70.4695,70.3943,70.4695,15490.0
2015-07-30 12:40:00,84.38,84.45,84.35,84.45,12136.0,70.4695,70.5279,70.4444,70.5279,12136.0
2015-07-30 12:45:00,84.45,84.47,84.42,84.45,15245.0,70.5279,70.5446,70.5029,70.5279,15245.0
2015-07-30 12:50:00,84.45,84.5,84.45,84.49,20952.0,70.5279,70.5697,70.5279,70.5613,20952.0
2015-07-30 12:55:00,84.5,84.5,84.47,84.5,28357.0,70.5697,70.5697,70.5446,70.5697,28357.0
2015-07-30 13:00:00,84.51,84.59,84.47,84.52,19988.0,70.578,70.6449,70.5446,70.5864,19988.0
2015-07-30 13:05:00,84.52,84.54,84.47,84.54,9599.0,70.5864,70.6031,70.5446,70.6031,9599.0
2015-07-30 13:10:00,84.53,84.63,84.53,84.59,10840.0,70.5947,70.6783,70.5947,70.6449,10840.0
2015-07-30 13:15:00,84.59,84.67,84.59,84.66,6981.0,70.6449,70.7117,70.6449,70.7033,6981.0
2015-07-30 13:20:00,84.67,84.67,84.57,84.57,10621.0,70.7117,70.7117,70.6282,70.6282,10621.0
2015-07-30 13:25:00,84.58,84.6,84.56,84.6,12881.0,70.6365,70.6532,70.6198,70.6532,12881.0
2015-07-30 13:30:00,84.61,84.63,84.52,84.53,22582.0,70.6616,70.6783,70.5864,70.5947,22582.0
2015-07-30 13:35:00,84.54,84.63,84.5,84.51,11218.0,70.6031,70.6783,70.5697,70.578,11218.0
2015-07-30 13:40:00,84.52,84.59,84.52,84.56,8810.0,70.5864,70.6449,70.5864,70.6198,8810.0
2015-07-30 13:45:00,84.56,84.56,84.49,84.51,9053.0,70.6198,70.6198,70.5613,70.578,9053.0
2015-07-30 13:50:00,84.51,84.64,84.51,84.63,13234.0,70.578,70.6866,70.578,70.6783,13234.0
2015-07-30 13:55:00,84.64,84.64,84.54,84.58,15338.0,70.6866,70.6866,70.6031,70.6365,15338.0
2015-07-30 14:00:00,84.57,84.68,84.57,84.67,12210.0,70.6282,70.72,70.6282,70.7117,12210.0
2015-07-30 14:05:00,84.66,84.66,84.55,84.56,8907.0,70.7033,70.7033,70.6115,70.6198,8907.0
2015-07-30 14:10:00,84.57,84.64,84.57,84.59,15780.0,70.6282,70.6866,70.6282,70.6449,15780.0
2015-07-30 14:15:00,84.59,84.65,84.58,84.65,14965.0,70.6449,70.695,70.6365,70.695,14965.0
2015-07-30 14:20:00,84.66,84.72,84.64,84.64,26613.0,70.7033,70.7534,70.6866,70.6866,26613.0
2015-07-30 14:25:00,84.64,84.65,84.55,84.55,11407.0,70.6866,70.695,70.6115,70.6115,11407.0
2015-07-30 14:30:00,84.55,84.62,84.47,84.48,21703.0,70.6115,70.6699,70.5446,70.553,21703.0
2015-07-30 14:35:00,84.48,84.59,84.48,84.56,21664.0,70.553,70.6449,70.553,70.6198,21664.0
2015-07-30 14:40:00,84.56,84.62,84.53,84.54,27156.0,70.6198,70.6699,70.5947,70.6031,27156.0
2015-07-30 14:45:00,84.54,84.64,84.54,84.63,12965.0,70.6031,70.6866,70.6031,70.6783,12965.0
2015-07-30 14:50:00,84.63,84.63,84.53,84.54,18706.0,70.6783,70.6783,70.5947,70.6031,18706.0
2015-07-30 14:55:00,84.54,84.57,84.46,84.5,21919.0,70.6031,70.6282,70.5363,70.5697,21919.0
2015-07-30 15:00:00,84.5,84.57,84.49,84.56,39677.0,70.5697,70.6282,70.5613,70.6198,39677.0
2015-07-30 15:05:00,84.56,84.64,84.54,84.55,19914.0,70.6198,70.6866,70.6031,70.6115,19914.0
2015-07-30 15:10:00,84.57,84.57,84.51,84.51,20425.0,70.6282,70.6282,70.578,70.578,20425.0
2015-07-30 15:15:00,84.52,84.54,84.48,84.5,27184.0,70.5864,70.6031,70.553,70.5697,27184.0
2015-07-30 15:20:00,84.5,84.56,84.49,84.55,34973.0,70.5697,70.6198,70.5613,70.6115,34973.0
2015-07-30 15:25:00,84.56,84.63,84.55,84.62,42750.0,70.6198,70.6783,70.6115,70.6699,42750.0
2015-07-30 15:30:00,84.62,84.68,84.59,84.66,40960.0,70.6699,70.72,70.6449,70.7033,40960.0
2015-07-30 15:35:00,84.66,84.66,84.59,84.62,40807.0,70.7033,70.7033,70.6449,70.6699,40807.0
2015-07-30 15:40:00,84.62,84.64,84.59,84.6,48542.0,70.6699,70.6866,70.6449,70.6532,48542.0
2015-07-30 15:45:00,84.6,84.6,84.53,84.56,48945.0,70.6532,70.6532,70.5947,70.6198,48945.0
2015-07-30 15:50:00,84.56,84.61,84.53,84.59,41180.0,70.6198,70.6616,70.5947,70.6449,41180.0
2015-07-30 15:55:00,84.59,84.6,84.5,84.54,148918.0,70.6449,70.6532,70.5697,70.6031,148918.0
2015-07-31 09:30:00,84.88,85.08,84.75,84.8,60535.0,70.887,71.0541,70.7785,70.8202,60535.0
2015-07-31 09:35:00,84.76,84.9,84.73,84.77,15706.0,70.7868,70.9038,70.7618,70.7952,15706.0
2015-07-31 09:40:00,84.77,84.8,84.54,84.65,20239.0,70.7952,70.8202,70.6031,70.695,20239.0
2015-07-31 09:45:00,84.67,84.86,84.62,84.73,25147.0,70.7117,70.8703,70.6699,70.7618,25147.0
2015-07-31 09:50:00,84.74,84.74,84.62,84.66,17550.0,70.7701,70.7701,70.6699,70.7033,17550.0
2015-07-31 09:55:00,84.67,84.69,84.62,84.63,26544.0,70.7117,70.7284,70.6699,70.6783,26544.0
2015-07-31 10:00:00,84.66,84.72,84.63,84.7,25097.0,70.7033,70.7534,70.6783,70.7367,25097.0
2015-07-31 10:05:00,84.68,84.75,84.67,84.7,41360.0,70.72,70.7785,70.7117,70.7367,41360.0
2015-07-31 10:10:00,84.72,84.97,84.71,84.84,28600.0,70.7534,70.9622,70.7451,70.8536,28600.0
2015-07-31 10:15:00,84.85,84.96,84.83,84.93,43251.0,70.862,70.9539,70.8453,70.9288,43251.0
2015-07-31 10:20:00,84.93,84.94,84.86,84.89,22916.0,70.9288,70.9372,70.8703,70.8954,22916.0
2015-07-31 10:25:00,84.89,84.92,84.8,84.82,24524.0,70.8954,70.9205,70.8202,70.8369,24524.0
2015-07-31 10:30:00,84.83,84.84,84.76,84.82,26059.0,70.8453,70.8536,70.7868,70.8369,26059.0
2015-07-31 10:35:00,84.82,84.83,84.79,84.79,18971.0,70.8369,70.8453,70.8119,70.8119,18971.0
2015-07-31 10:40:00,84.79,84.79,84.73,84.75,19891.0,70.8119,70.8119,70.7618,70.7785,19891.0
2015-07-31 10:45:00,84.76,84.83,84.73,84.83,25269.0,70.7868,70.8453,70.7618,70.8453,25269.0
2015-07-31 10:50:00,84.83,84.87,84.8,84.84,32622.0,70.8453,70.8787,70.8202,70.8536,32622.0
2015-07-31 10:55:00,84.85,84.95,84.83,84.91,20233.0,70.862,70.9455,70.8453,70.9121,20233.0
2015-07-31 11:00:00,84.91,85.0,84.91,85.0,19307.0,70.9121,70.9873,70.9121,70.9873,19307.0
2015-07-31 11:05:00,85.0,85.02,84.94,85.01,20397.0,70.9873,71.004,70.9372,70.9956,20397.0
2015-07-31 11:10:00,85.01,85.04,84.96,84.99,19967.0,70.9956,71.0207,70.9539,70.9789,19967.0
2015-07-31 11:15:00,85.0,85.09,84.99,85.08,15609.0,70.9873,71.0624,70.9789,71.0541,15609.0
2015-07-31 11:20:00,85.08,85.13,85.08,85.12,21899.0,71.0541,71.0958,71.0541,71.0875,21899.0
2015-07-31 11:25:00,85.12,85.12,85.0,85.04,18046.0,71.0875,71.0875,70.9873,71.0207,18046.0
2015-07-31 11:30:00,85.05,85.06,84.99,85.02,22211.0,71.029,71.0374,70.9789,71.004,22211.0
2015-07-31 11:35:00,85.01,85.07,85.01,85.03,21919.0,70.9956,71.0457,70.9956,71.0123,21919.0
2015-07-31 11:40:00,85.03,85.05,85.0,85.03,19467.0,71.0123,71.029,70.9873,71.0123,19467.0
2015-07-31 11:45:00,85.04,85.11,85.03,85.11,21996.0,71.0207,71.0791,71.0123,71.0791,21996.0
2015-07-31 11:50:00,85.11,85.15,85.07,85.13,27027.0,71.0791,71.1125,71.0457,71.0958,27027.0
2015-07-31 11:55:00,85.12,85.13,85.07,85.13,17207.0,71.0875,71.0958,71.0457,71.0958,17207.0
2015-07-31 12:00:00,85.13,85.16,85.09,85.09,25873.0,71.0958,71.1209,71.0624,71.0624,25873.0
2015-07-31 12:05:00,85.09,85.1,85.03,85.04,18459.0,71.0624,71.0708,71.0123,71.0207,18459.0
2015-07-31 12:10:00,85.05,85.13,85.05,85.09,20934.0,71.029,71.0958,71.029,71.0624,20934.0
2015-07-31 12:15:00,85.09,85.15,85.05,85.1,20533.0,71.0624,71.1125,71.029,71.0708,20533.0
2015-07-31 12:20:00,85.1,85.14,85.08,85.13,15683.0,71.0708,71.1042,71.0541,71.0958,15683.0
2015-07-31 12:25:00,85.13,85.16,85.12,85.14,12568.0,71.0958,71.1209,71.0875,71.1042,12568.0
2015-07-31 12:30:00,85.13,85.13,85.1,85.12,18115.0,71.0958,71.0958,71.0708,71.0875,18115.0
2015-07-31 12:35:00,85.12,85.12,85.09,85.11,21484.0,71.0875,71.0875,71.0624,71.0791,21484.0
2015-07-31 12:40:00,85.1,85.15,85.1,85.12,26053.0,71.0708,71.1125,71.0708,71.0875,26053.0
2015-07-31 12:45:00,85.12,85.12,85.1,85.12,14588.0,71.0875,71.0875,71.0708,71.0875,14588.0
2015-07-31 12:50:00,85.11,85.13,85.1,85.11,11354.0,71.0791,71.0958,71.0708,71.0791,11354.0
2015-07-31 12:55:00,85.11,85.26,85.11,85.21,105277.0,71.0791,71.2044,71.0791,71.1626,105277.0
2015-07-31 13:00:00,85.2,85.21,85.17,85.21,10569.0,71.1543,71.1626,71.1292,71.1626,10569.0
2015-07-31 13:05:00,85.2,85.21,85.16,85.16,12398.0,71.1543,71.1626,71.1209,71.1209,12398.0
2015-07-31 13:10:00,85.17,85.17,85.0,85.02,15941.0,71.1292,71.1292,70.9873,71.004,15941.0
2015-07-31 13:15:00,85.02,85.12,85.0,85.03,15420.0,71.004,71.0875,70.9873,71.0123,15420.0
2015-07-31 13:20:00,85.03,85.05,84.98,84.98,20301.0,71.0123,71.029,70.9706,70.9706,20301.0
2015-07-31 13:25:00,85.0,85.02,84.99,85.0,19403.0,70.9873,71.004,70.9789,70.9873,19403.0
2015-07-31 13:30:00,85.0,85.0,84.91,84.94,18604.0,70.9873,70.9873,70.9121,70.9372,18604.0
2015-07-31 13:35:00,84.95,84.96,84.86,84.87,19792.0,70.9455,70.9539,70.8703,70.8787,19792.0
2015-07-31 13:40:00,84.87,84.89,84.83,84.85,21795.0,70.8787,70.8954,70.8453,70.862,21795.0
2015-07-31 13:45:00,84.84,84.85,84.81,84.81,8627.0,70.8536,70.862,70.8286,70.8286,8627.0
2015-07-31 13:50:00,84.82,84.83,84.77,84.77,25943.0,70.8369,70.8453,70.7952,70.7952,25943.0
2015-07-31 13:55:00,84.78,84.8,84.72,84.73,37404.0,70.8035,70.8202,70.7534,70.7618,37404.0
2015-07-31 14:00:00,84.73,84.79,84.72,84.77,22958.0,70.7618,70.8119,70.7534,70.7952,22958.0
2015-07-31 14:05:00,84.77,84.77,84.64,84.65,39122.0,70.7952,70.7952,70.6866,70.695,39122.0
2015-07-31 14:10:00,84.65,84.65,84.6,84.65,34310.0,70.695,70.695,70.6532,70.695,34310.0
2015-07-31 14:15:00,84.65,84.71,84.64,84.69,23665.0,70.695,70.7451,70.6866,70.7284,23665.0
2015-07-31 14:20:00,84.69,84.69,84.61,84.69,79413.0,70.7284,70.7284,70.6616,70.7284,79413.0
2015-07-31 14:25:00,84.69,84.8,84.68,84.79,26146.0,70.7284,70.8202,70.72,70.8119,26146.0
2015-07-31 14:30:00,84.78,84.85,84.75,84.8,24767.0,70.8035,70.862,70.7785,70.8202,24767.0
2015-07-31 14:35:00,84.79,84.79,84.67,84.72,21050.0,70.8119,70.8119,70.7117,70.7534,21050.0
2015-07-31 14:40:00,84.72,84.73,84.67,84.73,31883.0,70.7534,70.7618,70.7117,70.7618,31883.0
2015-07-31 14:45:00,84.73,84.79,84.67,84.75,38685.0,70.7618,70.8119,70.7117,70.7785,38685.0
2015-07-31 14:50:00,84.74,84.8,84.73,84.75,15723.0,70.7701,70.8202,70.7618,70.7785,15723.0
2015-07-31 14:55:00,84.76,84.79,84.75,84.79,21136.0,70.7868,70.8119,70.7785,70.8119,21136.0
2015-07-31 15:00:00,84.78,84.87,84.77,84.82,36511.0,70.8035,70.8787,70.7952,70.8369,36511.0
2015-07-31 15:05:00,84.81,84.82,84.71,84.72,53971.0,70.8286,70.8369,70.7451,70.7534,53971.0
2015-07-31 15:10:00,84.72,84.74,84.67,84.69,26108.0,70.7534,70.7701,70.7117,70.7284,26108.0
2015-07-31 15:15:00,84.7,84.76,84.68,84.76,20273.0,70.7367,70.7868,70.72,70.7868,20273.0
2015-07-31 15:20:00,84.77,84.78,84.68,84.72,34361.0,70.7952,70.8035,70.72,70.7534,34361.0
2015-07-31 15:25:00,84.71,84.72,84.59,84.59,35898.0,70.7451,70.7534,70.6449,70.6449,35898.0
2015-07-31 15:30:00,84.6,84.63,84.58,84.6,40163.0,70.6532,70.6783,70.6365,70.6532,40163.0
2015-07-31 15:35:00,84.6,84.63,84.58,84.61,53211.0,70.6532,70.6783,70.6365,70.6616,53211.0
2015-07-31 15:40:00,84.61,84.66,84.58,84.58,53941.0,70.6616,70.7033,70.6365,70.6365,53941.0
2015-07-31 15:45:00,84.59,84.59,84.45,84.45,132799.0,70.6449,70.6449,70.5279,70.5279,132799.0
2015-07-31 15:50:00,84.46,84.46,84.4,84.41,143609.0,70.5363,70.5363,70.4862,70.4945,143609.0
2015-07-31 15:55:00,84.41,84.68,84.38,84.55,414858.0,70.4945,70.72,70.4695,70.6115,414858.0
2015-08-03 09:30:00,84.81,85.0,84.38,84.82,103933.0,70.8286,70.9873,70.4695,70.8369,103933.0
2015-08-03 09:35:00,84.78,84.9,84.63,84.72,41798.0,70.8035,70.9038,70.6783,70.7534,41798.0
2015-08-03 09:40:00,84.71,84.73,84.51,84.55,34523.0,70.7451,70.7618,70.578,70.6115,34523.0
2015-08-03 09:45:00,84.57,84.65,84.5,84.54,78148.0,70.6282,70.695,70.5697,70.6031,78148.0
2015-08-03 09:50:00,84.54,84.7,84.49,84.64,50134.0,70.6031,70.7367,70.5613,70.6866,50134.0
2015-08-03 09:55:00,84.65,84.7,84.62,84.7,39791.0,70.695,70.7367,70.6699,70.7367,39791.0
2015-08-03 10:00:00,84.68,84.7,84.54,84.56,30355.0,70.72,70.7367,70.6031,70.6198,30355.0
2015-08-03 10:05:00,84.56,84.76,84.55,84.72,37656.0,70.6198,70.7868,70.6115,70.7534,37656.0
2015-08-03 10:10:00,84.73,84.92,84.7,84.73,33941.0,70.7618,70.9205,70.7367,70.7618,33941.0
2015-08-03 10:15:00,84.73,84.73,84.51,84.51,38652.0,70.7618,70.7618,70.578,70.578,38652.0
2015-08-03 10:20:00,84.52,84.52,84.43,84.45,33920.0,70.5864,70.5864,70.5112,70.5279,33920.0
2015-08-03 10:25:00,84.46,84.5,84.42,84.48,44270.0,70.5363,70.5697,70.5029,70.553,44270.0
2015-08-03 10:30:00,84.49,84.5,84.31,84.34,30808.0,70.5613,70.5697,70.411,70.4361,30808.0
2015-08-03 10:35:00,84.33,84.35,84.22,84.24,46208.0,70.4277,70.4444,70.3359,70.3526,46208.0
2015-08-03 10:40:00,84.24,84.24,84.13,84.14,29801.0,70.3526,70.3526,70.2607,70.269,29801.0
2015-08-03 10:45:00,84.13,84.13,84.02,84.06,40529.0,70.2607,70.2607,70.1688,70.2022,40529.0
2015-08-03 10:50:00,84.06,84.08,84.01,84.03,18397.0,70.2022,70.2189,70.1605,70.1772,18397.0
2015-08-03 10:55:00,84.02,84.05,83.93,83.94,37721.0,70.1688,70.1939,70.0937,70.102,37721.0
2015-08-03 11:00:00,83.94,83.97,83.87,83.88,43141.0,70.102,70.1271,70.0436,70.0519,43141.0
2015-08-03 11:05:00,83.89,83.95,83.85,83.95,41607.0,70.0603,70.1104,70.0269,70.1104,41607.0
2015-08-03 11:10:00,83.95,84.01,83.92,83.99,39030.0,70.1104,70.1605,70.0853,70.1438,39030.0
2015-08-03 11:15:00,83.99,84.0,83.94,83.99,26481.0,70.1438,70.1521,70.102,70.1438,26481.0
2015-08-03 11:20:00,84.0,84.03,83.96,84.02,22561.0,70.1521,70.1772,70.1187,70.1688,22561.0
2015-08-03 11:25:00,84.03,84.14,84.03,84.06,31917.0,70.1772,70.269,70.1772,70.2022,31917.0
2015-08-03 11:30:00,84.08,84.18,84.08,84.11,23070.0,70.2189,70.3024,70.2189,70.244,23070.0
2015-08-03 11:35:00,84.1,84.12,84.07,84.08,28552.0,70.2356,70.2523,70.2106,70.2189,28552.0
2015-08-03 11:40:00,84.09,84.1,84.06,84.1,34131.0,70.2273,70.2356,70.2022,70.2356,34131.0
2015-08-03 11:45:00,84.1,84.21,84.1,84.21,39533.0,70.2356,70.3275,70.2356,70.3275,39533.0
2015-08-03 11:50:00,84.19,84.22,84.17,84.21,23870.0,70.3108,70.3359,70.2941,70.3275,23870.0
2015-08-03 11:55:00,84.22,84.3,84.21,84.3,40338.0,70.3359,70.4027,70.3275,70.4027,40338.0
2015-08-03 12:00:00,84.32,84.36,84.27,84.34,46758.0,70.4194,70.4528,70.3776,70.4361,46758.0
2015-08-03 12:05:00,84.34,84.37,84.29,84.34,22788.0,70.4361,70.4611,70.3943,70.4361,22788.0
2015-08-03 12:10:00,84.34,84.45,84.33,84.39,24366.0,70.4361,70.5279,70.4277,70.4778,24366.0
2015-08-03 12:15:00,84.39,84.39,84.29,84.33,32740.0,70.4778,70.4778,70.3943,70.4277,32740.0
2015-08-03 12:20:00,84.33,84.36,84.29,84.35,24216.0,70.4277,70.4528,70.3943,70.4444,24216.0
2015-08-03 12:25:00,84.35,84.38,84.34,84.36,28370.0,70.4444,70.4695,70.4361,70.4528,28370.0
2015-08-03 12:30:00,84.36,84.37,84.28,84.3,58032.0,70.4528,70.4611,70.386,70.4027,58032.0
2015-08-03 12:35:00,84.31,84.32,84.24,84.26,62599.0,70.411,70.4194,70.3526,70.3693,62599.0
2015-08-03 12:40:00,84.26,84.27,84.18,84.25,34462.0,70.3693,70.3776,70.3024,70.3609,34462.0
2015-08-03 12:45:00,84.24,84.26,84.18,84.18,30742.0,70.3526,70.3693,70.3024,70.3024,30742.0
2015-08-03 12:50:00,84.17,84.17,84.01,84.02,14942.0,70.2941,70.2941,70.1605,70.1688,14942.0
2015-08-03 12:55:00,84.03,84.04,83.97,83.99,17317.0,70.1772,70.1855,70.1271,70.1438,17317.0
2015-08-03 13:00:00,83.98,83.98,83.89,83.95,27794.0,70.1354,70.1354,70.0603,70.1104,27794.0
2015-08-03 13:05:00,83.95,83.95,83.8,83.82,18408.0,70.1104,70.1104,69.9851,70.0018,18408.0
2015-08-03 13:10:00,83.81,83.92,83.79,83.9,21210.0,69.9934,70.0853,69.9767,70.0686,21210.0
2015-08-03 13:15:00,83.89,83.93,83.82,83.83,13850.0,70.0603,70.0937,70.0018,70.0101,13850.0
2015-08-03 13:20:00,83.83,83.89,83.82,83.88,18370.0,70.0101,70.0603,70.0018,70.0519,18370.0
2015-08-03 13:25:00,83.87,83.87,83.79,83.8,28647.0,70.0436,70.0436,69.9767,69.9851,28647.0
2015-08-03 13:30:00,83.79,83.81,83.76,83.78,30584.0,69.9767,69.9934,69.9517,69.9684,30584.0
2015-08-03 13:35:00,83.78,83.8,83.7,83.71,27635.0,69.9684,69.9851,69.9016,69.9099,27635.0
2015-08-03 13:40:00,83.71,83.78,83.7,83.77,25660.0,69.9099,69.9684,69.9016,69.96,25660.0
2015-08-03 13:45:00,83.78,83.83,83.74,83.83,24142.0,69.9684,70.0101,69.935,70.0101,24142.0
2015-08-03 13:50:00,83.84,83.87,83.76,83.76,40054.0,70.0185,70.0436,69.9517,69.9517,40054.0
2015-08-03 13:55:00,83.76,83.76,83.69,83.71,33764.0,69.9517,69.9517,69.8932,69.9099,33764.0
2015-08-03 14:00:00,83.72,83.72,83.63,83.68,37428.0,69.9183,69.9183,69.8431,69.8849,37428.0
2015-08-03 14:05:00,83.68,83.71,83.59,83.61,33852.0,69.8849,69.9099,69.8097,69.8264,33852.0
2015-08-03 14:10:00,83.61,83.68,83.57,83.65,27864.0,69.8264,69.8849,69.793,69.8598,27864.0
2015-08-03 14:15:00,83.64,83.66,83.55,83.55,29414.0,69.8515,69.8682,69.7763,69.7763,29414.0
2015-08-03 14:20:00,83.54,83.63,83.54,83.62,24902.0,69.768,69.8431,69.768,69.8348,24902.0
2015-08-03 14:25:00,83.61,83.62,83.53,83.59,27089.0,69.8264,69.8348,69.7596,69.8097,27089.0
2015-08-03 14:30:00,83.59,83.64,83.57,83.64,24921.0,69.8097,69.8515,69.793,69.8515,24921.0
2015-08-03 14:35:00,83.65,83.87,83.65,83.86,23924.0,69.8598,70.0436,69.8598,70.0352,23924.0
2015-08-03 14:40:00,83.86,83.91,83.8,83.81,23103.0,70.0352,70.077,69.9851,69.9934,23103.0
2015-08-03 14:45:00,83.82,83.84,83.74,83.77,27550.0,70.0018,70.0185,69.935,69.96,27550.0
2015-08-03 14:50:00,83.78,83.78,83.68,83.69,27141.0,69.9684,69.9684,69.8849,69.8932,27141.0
2015-08-03 14:55:00,83.7,83.73,83.62,83.73,41652.0,69.9016,69.9266,69.8348,69.9266,41652.0
2015-08-03 15:00:00,83.73,83.81,83.7,83.8,27808.0,69.9266,69.9934,69.9016,69.9851,27808.0
2015-08-03 15:05:00,83.81,83.84,83.77,83.84,29455.0,69.9934,70.0185,69.96,70.0185,29455.0
2015-08-03 15:10:00,83.84,83.84,83.79,83.84,27922.0,70.0185,70.0185,69.9767,70.0185,27922.0
2015-08-03 15:15:00,83.84,83.85,83.81,83.84,30853.0,70.0185,70.0269,69.9934,70.0185,30853.0
2015-08-03 15:20:00,83.84,83.95,83.83,83.94,34688.0,70.0185,70.1104,70.0101,70.102,34688.0
2015-08-03 15:25:00,83.94,83.95,83.9,83.94,28953.0,70.102,70.1104,70.0686,70.102,28953.0
2015-08-03 15:30:00,83.93,83.96,83.89,83.92,49781.0,70.0937,70.1187,70.0603,70.0853,49781.0
2015-08-03 15:35:00,83.91,83.97,83.88,83.95,75968.0,70.077,70.1271,70.0519,70.1104,75968.0
2015-08-03 15:40:00,83.95,84.02,83.92,83.99,124194.0,70.1104,70.1688,70.0853,70.1438,124194.0
2015-08-03 15:45:00,83.98,83.98,83.87,83.87,123933.0,70.1354,70.1354,70.0436,70.0436,123933.0
2015-08-03 15:50:00,83.88,84.02,83.87,84.0,235143.0,70.0519,70.1688,70.0436,70.1521,235143.0
2015-08-03 15:55:00,84.0,84.14,83.97,84.12,419598.0,70.1521,70.269,70.1271,70.2523,419598.0
2015-08-04 09:30:00,84.49,84.99,84.25,84.27,78663.0,70.5613,70.9789,70.3609,70.3776,78663.0
2015-08-04 09:35:00,84.26,84.32,84.0,84.0,18475.0,70.3693,70.4194,70.1521,70.1521,18475.0
2015-08-04 09:40:00,83.97,84.11,83.91,84.09,20759.0,70.1271,70.244,70.077,70.2273,20759.0
2015-08-04 09:45:00,84.11,84.11,83.99,84.1,21613.0,70.244,70.244,70.1438,70.2356,21613.0
2015-08-04 09:50:00,84.11,84.45,84.11,84.44,29654.0,70.244,70.5279,70.244,70.5196,29654.0
2015-08-04 09:55:00,84.42,84.54,84.35,84.36,38791.0,70.5029,70.6031,70.4444,70.4528,38791.0
2015-08-04 10:00:00,84.36,84.45,84.26,84.39,30803.0,70.4528,70.5279,70.3693,70.4778,30803.0
2015-08-04 10:05:00,84.42,84.44,84.36,84.41,13767.0,70.5029,70.5196,70.4528,70.4945,13767.0
2015-08-04 10:10:00,84.41,84.41,84.29,84.36,33504.0,70.4945,70.4945,70.3943,70.4528,33504.0
2015-08-04 10:15:00,84.35,84.37,84.19,84.2,28943.0,70.4444,70.4611,70.3108,70.3192,28943.0
2015-08-04 10:20:00,84.2,84.27,84.16,84.2,21494.0,70.3192,70.3776,70.2857,70.3192,21494.0
2015-08-04 10:25:00,84.21,84.37,84.21,84.26,21323.0,70.3275,70.4611,70.3275,70.3693,21323.0
2015-08-04 10:30:00,84.28,84.33,84.24,84.32,12969.0,70.386,70.4277,70.3526,70.4194,12969.0
2015-08-04 10:35:00,84.3,84.33,84.13,84.13,23663.0,70.4027,70.4277,70.2607,70.2607,23663.0
2015-08-04 10:40:00,84.13,84.2,84.12,84.16,21399.0,70.2607,70.3192,70.2523,70.2857,21399.0
2015-08-04 10:45:00,84.16,84.19,84.13,84.14,20915.0,70.2857,70.3108,70.2607,70.269,20915.0
2015-08-04 10:50:00,84.13,84.15,83.98,84.03,27342.0,70.2607,70.2774,70.1354,70.1772,27342.0
2015-08-04 10:55:00,84.05,84.06,83.88,83.97,22442.0,70.1939,70.2022,70.0519,70.1271,22442.0
2015-08-04 11:00:00,83.98,84.07,83.98,84.03,16451.0,70.1354,70.2106,70.1354,70.1772,16451.0
2015-08-04 11:05:00,84.04,84.15,84.03,84.12,19324.0,70.1855,70.2774,70.1772,70.2523,19324.0
2015-08-04 11:10:00,84.11,84.24,84.1,84.23,14648.0,70.244,70.3526,70.2356,70.3442,14648.0
2015-08-04 11:15:00,84.23,84.27,84.23,84.25,15540.0,70.3442,70.3776,70.3442,70.3609,15540.0
2015-08-04 11:20:00,84.23,84.26,84.21,84.26,10150.0,70.3442,70.3693,70.3275,70.3693,10150.0
2015-08-04 11:25:00,84.26,84.33,84.25,84.32,19715.0,70.3693,70.4277,70.3609,70.4194,19715.0
2015-08-04 11:30:00,84.33,84.34,84.25,84.32,21152.0,70.4277,70.4361,70.3609,70.4194,21152.0
2015-08-04 11:35:00,84.32,84.34,84.28,84.3,17083.0,70.4194,70.4361,70.386,70.4027,17083.0
2015-08-04 11:40:00,84.3,84.33,84.24,84.24,26108.0,70.4027,70.4277,70.3526,70.3526,26108.0
2015-08-04 11:45:00,84.23,84.24,84.14,84.16,10992.0,70.3442,70.3526,70.269,70.2857,10992.0
2015-08-04 11:50:00,84.17,84.23,84.13,84.16,12534.0,70.2941,70.3442,70.2607,70.2857,12534.0
2015-08-04 11:55:00,84.17,84.28,84.17,84.27,9795.0,70.2941,70.386,70.2941,70.3776,9795.0
2015-08-04 12:00:00,84.27,84.3,84.24,84.28,10262.0,70.3776,70.4027,70.3526,70.386,10262.0
2015-08-04 12:05:00,84.29,84.33,84.27,84.32,21191.0,70.3943,70.4277,70.3776,70.4194,21191.0
2015-08-04 12:10:00,84.33,84.37,84.33,84.34,9470.0,70.4277,70.4611,70.4277,70.4361,9470.0
2015-08-04 12:15:00,84.34,84.35,84.29,84.32,13403.0,70.4361,70.4444,70.3943,70.4194,13403.0
2015-08-04 12:20:00,84.31,84.32,84.27,84.27,12721.0,70.411,70.4194,70.3776,70.3776,12721.0
2015-08-04 12:25:00,84.28,84.3,84.22,84.22,20773.0,70.386,70.4027,70.3359,70.3359,20773.0
2015-08-04 12:30:00,84.21,84.26,84.18,84.25,13552.0,70.3275,70.3693,70.3024,70.3609,13552.0
2015-08-04 12:35:00,84.25,84.3,84.24,84.3,18903.0,70.3609,70.4027,70.3526,70.4027,18903.0
2015-08-04 12:40:00,84.29,84.3,84.21,84.22,20553.0,70.3943,70.4027,70.3275,70.3359,20553.0
2015-08-04 12:45:00,84.2,84.27,84.2,84.25,7827.0,70.3192,70.3776,70.3192,70.3609,7827.0
2015-08-04 12:50:00,84.25,84.25,84.16,84.17,15888.0,70.3609,70.3609,70.2857,70.2941,15888.0
2015-08-04 12:55:00,84.16,84.19,84.08,84.19,10853.0,70.2857,70.3108,70.2189,70.3108,10853.0
2015-08-04 13:00:00,84.18,84.23,84.13,84.23,9078.0,70.3024,70.3442,70.2607,70.3442,9078.0
2015-08-04 13:05:00,84.23,84.32,84.21,84.29,10828.0,70.3442,70.4194,70.3275,70.3943,10828.0
2015-08-04 13:10:00,84.29,84.32,84.28,84.3,10563.0,70.3943,70.4194,70.386,70.4027,10563.0
2015-08-04 13:15:00,84.31,84.42,84.31,84.4,11419.0,70.411,70.5029,70.411,70.4862,11419.0
2015-08-04 13:20:00,84.4,84.41,84.34,84.34,13995.0,70.4862,70.4945,70.4361,70.4361,13995.0
2015-08-04 13:25:00,84.35,84.4,84.35,84.39,14186.0,70.4444,70.4862,70.4444,70.4778,14186.0
2015-08-04 13:30:00,84.4,84.54,84.39,84.47,21155.0,70.4862,70.6031,70.4778,70.5446,21155.0
2015-08-04 13:35:00,84.48,84.49,84.41,84.45,11352.0,70.553,70.5613,70.4945,70.5279,11352.0
2015-08-04 13:40:00,84.45,84.45,84.38,84.38,11340.0,70.5279,70.5279,70.4695,70.4695,11340.0
2015-08-04 13:45:00,84.38,84.39,84.25,84.25,172067.0,70.4695,70.4778,70.3609,70.3609,172067.0
2015-08-04 13:50:00,84.22,84.23,84.14,84.2,15216.0,70.3359,70.3442,70.269,70.3192,15216.0
2015-08-04 13:55:00,84.21,84.22,84.13,84.17,31419.0,70.3275,70.3359,70.2607,70.2941,31419.0
2015-08-04 14:00:00,84.17,84.18,84.12,84.12,20046.0,70.2941,70.3024,70.2523,70.2523,20046.0
2015-08-04 14:05:00,84.11,84.11,84.0,84.02,16829.0,70.244,70.244,70.1521,70.1688,16829.0
2015-08-04 14:10:00,84.01,84.04,83.93,83.97,29158.0,70.1605,70.1855,70.0937,70.1271,29158.0
2015-08-04 14:15:00,83.96,84.04,83.94,84.04,15934.0,70.1187,70.1855,70.102,70.1855,15934.0
2015-08-04 14:20:00,84.07,84.08,83.99,83.99,12159.0,70.2106,70.2189,70.1438,70.1438,12159.0
2015-08-04 14:25:00,83.98,84.03,83.97,84.01,10820.0,70.1354,70.1772,70.1271,70.1605,10820.0
2015-08-04 14:30:00,84.02,84.04,84.01,84.04,12016.0,70.1688,70.1855,70.1605,70.1855,12016.0
2015-08-04 14:35:00,84.03,84.19,84.02,84.15,38162.0,70.1772,70.3108,70.1688,70.2774,38162.0
2015-08-04 14:40:00,84.16,84.22,84.11,84.19,29093.0,70.2857,70.3359,70.244,70.3108,29093.0
2015-08-04 14:45:00,84.19,84.24,84.15,84.23,28704.0,70.3108,70.3526,70.2774,70.3442,28704.0
2015-08-04 14:50:00,84.23,84.25,84.15,84.15,16723.0,70.3442,70.3609,70.2774,70.2774,16723.0
2015-08-04 14:55:00,84.16,84.26,84.15,84.26,19489.0,70.2857,70.3693,70.2774,70.3693,19489.0
2015-08-04 15:00:00,84.27,84.36,84.23,84.27,39247.0,70.3776,70.4528,70.3442,70.3776,39247.0
2015-08-04 15:05:00,84.28,84.29,84.15,84.17,38539.0,70.386,70.3943,70.2774,70.2941,38539.0
2015-08-04 15:10:00,84.17,84.2,84.16,84.17,34903.0,70.2941,70.3192,70.2857,70.2941,34903.0
2015-08-04 15:15:00,84.16,84.19,84.1,84.12,29277.0,70.2857,70.3108,70.2356,70.2523,29277.0
2015-08-04 15:20:00,84.12,84.16,84.11,84.13,29553.0,70.2523,70.2857,70.244,70.2607,29553.0
2015-08-04 15:25:00,84.13,84.14,83.99,84.01,37068.0,70.2607,70.269,70.1438,70.1605,37068.0
2015-08-04 15:30:00,84.02,84.13,83.97,84.01,52916.0,70.1688,70.2607,70.1271,70.1605,52916.0
2015-08-04 15:35:00,84.0,84.04,83.98,84.01,26039.0,70.1521,70.1855,70.1354,70.1605,26039.0
2015-08-04 15:40:00,84.0,84.0,83.88,83.91,55244.0,70.1521,70.1521,70.0519,70.077,55244.0
2015-08-04 15:45:00,83.91,83.93,83.85,83.86,80836.0,70.077,70.0937,70.0269,70.0352,80836.0
2015-08-04 15:50:00,83.86,83.94,83.85,83.93,77171.0,70.0352,70.102,70.0269,70.0937,77171.0
2015-08-04 15:55:00,83.94,84.07,83.92,84.04,207197.0,70.102,70.2106,70.0853,70.1855,207197.0
2015-08-05 09:30:00,84.68,84.76,84.05,84.07,107894.0,70.72,70.7868,70.1939,70.2106,107894.0
2015-08-05 09:35:00,84.05,84.36,84.05,84.23,21688.0,70.1939,70.4528,70.1939,70.3442,21688.0
2015-08-05 09:40:00,84.23,84.29,83.97,84.05,26082.0,70.3442,70.3943,70.1271,70.1939,26082.0
2015-08-05 09:45:00,84.01,84.37,83.99,84.37,22021.0,70.1605,70.4611,70.1438,70.4611,22021.0
2015-08-05 09:50:00,84.34,84.39,84.27,84.38,20546.0,70.4361,70.4778,70.3776,70.4695,20546.0
2015-08-05 09:55:00,84.37,84.52,84.37,84.52,14965.0,70.4611,70.5864,70.4611,70.5864,14965.0
2015-08-05 10:00:00,84.5,84.58,84.36,84.5,26111.0,70.5697,70.6365,70.4528,70.5697,26111.0
2015-08-05 10:05:00,84.45,84.53,84.41,84.52,19425.0,70.5279,70.5947,70.4945,70.5864,19425.0
2015-08-05 10:10:00,84.53,84.68,84.5,84.66,49482.0,70.5947,70.72,70.5697,70.7033,49482.0
2015-08-05 10:15:00,84.66,84.69,84.58,84.59,41814.0,70.7033,70.7284,70.6365,70.6449,41814.0
2015-08-05 10:20:00,84.59,84.6,84.54,84.54,19815.0,70.6449,70.6532,70.6031,70.6031,19815.0
2015-08-05 10:25:00,84.53,84.53,84.43,84.44,19411.0,70.5947,70.5947,70.5112,70.5196,19411.0
2015-08-05 10:30:00,84.45,84.48,84.43,84.44,18387.0,70.5279,70.553,70.5112,70.5196,18387.0
2015-08-05 10:35:00,84.44,84.49,84.42,84.45,31304.0,70.5196,70.5613,70.5029,70.5279,31304.0
2015-08-05 10:40:00,84.46,84.47,84.42,84.43,22591.0,70.5363,70.5446,70.5029,70.5112,22591.0
2015-08-05 10:45:00,84.43,84.47,84.42,84.44,24435.0,70.5112,70.5446,70.5029,70.5196,24435.0
2015-08-05 10:50:00,84.45,84.6,84.44,84.59,23569.0,70.5279,70.6532,70.5196,70.6449,23569.0
2015-08-05 10:55:00,84.59,84.73,84.59,84.72,34734.0,70.6449,70.7618,70.6449,70.7534,34734.0
2015-08-05 11:00:00,84.73,84.77,84.66,84.66,40446.0,70.7618,70.7952,70.7033,70.7033,40446.0
2015-08-05 11:05:00,84.65,84.78,84.65,84.71,30524.0,70.695,70.8035,70.695,70.7451,30524.0
2015-08-05 11:10:00,84.71,84.8,84.7,84.8,32922.0,70.7451,70.8202,70.7367,70.8202,32922.0
2015-08-05 11:15:00,84.8,84.82,84.79,84.8,23708.0,70.8202,70.8369,70.8119,70.8202,23708.0
2015-08-05 11:20:00,84.8,84.81,84.79,84.79,16876.0,70.8202,70.8286,70.8119,70.8119,16876.0
2015-08-05 11:25:00,84.79,84.8,84.75,84.77,37465.0,70.8119,70.8202,70.7785,70.7952,37465.0
2015-08-05 11:30:00,84.77,84.8,84.74,84.8,15208.0,70.7952,70.8202,70.7701,70.8202,15208.0
2015-08-05 11:35:00,84.79,84.79,84.71,84.71,22651.0,70.8119,70.8119,70.7451,70.7451,22651.0
2015-08-05 11:40:00,84.72,84.84,84.71,84.84,28678.0,70.7534,70.8536,70.7451,70.8536,28678.0
2015-08-05 11:45:00,84.85,84.85,84.79,84.8,26192.0,70.862,70.862,70.8119,70.8202,26192.0
2015-08-05 11:50:00,84.79,84.79,84.64,84.64,31668.0,70.8119,70.8119,70.6866,70.6866,31668.0
2015-08-05 11:55:00,84.64,84.65,84.53,84.54,31004.0,70.6866,70.695,70.5947,70.6031,31004.0
2015-08-05 12:00:00,84.55,84.55,84.5,84.54,141811.0,70.6115,70.6115,70.5697,70.6031,141811.0
2015-08-05 12:05:00,84.53,84.61,84.53,84.58,26488.0,70.5947,70.6616,70.5947,70.6365,26488.0
2015-08-05 12:10:00,84.59,84.6,84.53,84.57,34382.0,70.6449,70.6532,70.5947,70.6282,34382.0
2015-08-05 12:15:00,84.57,84.57,84.38,84.4,26085.0,70.6282,70.6282,70.4695,70.4862,26085.0
2015-08-05 12:20:00,84.4,84.44,84.39,84.4,22146.0,70.4862,70.5196,70.4778,70.4862,22146.0
2015-08-05 12:25:00,84.39,84.39,84.32,84.36,34768.0,70.4778,70.4778,70.4194,70.4528,34768.0
2015-08-05 12:30:00,84.37,84.38,84.31,84.38,24572.0,70.4611,70.4695,70.411,70.4695,24572.0
2015-08-05 12:35:00,84.37,84.45,84.35,84.39,42017.0,70.4611,70.5279,70.4444,70.4778,42017.0
2015-08-05 12:40:00,84.4,84.4,84.34,84.38,34291.0,70.4862,70.4862,70.4361,70.4695,34291.0
2015-08-05 12:45:00,84.39,84.49,84.38,84.48,16612.0,70.4778,70.5613,70.4695,70.553,16612.0
2015-08-05 12:50:00,84.49,84.49,84.43,84.43,32039.0,70.5613,70.5613,70.5112,70.5112,32039.0
2015-08-05 12:55:00,84.44,84.58,84.44,84.58,89619.0,70.5196,70.6365,70.5196,70.6365,89619.0
2015-08-05 13:00:00,84.59,84.62,84.57,84.59,96325.0,70.6449,70.6699,70.6282,70.6449,96325.0
2015-08-05 13:05:00,84.58,84.64,84.57,84.63,117439.0,70.6365,70.6866,70.6282,70.6783,117439.0
2015-08-05 13:10:00,84.64,84.66,84.57,84.58,34434.0,70.6866,70.7033,70.6282,70.6365,34434.0
2015-08-05 13:15:00,84.58,84.59,84.47,84.53,18678.0,70.6365,70.6449,70.5446,70.5947,18678.0
2015-08-05 13:20:00,84.54,84.54,84.51,84.51,10879.0,70.6031,70.6031,70.578,70.578,10879.0
2015-08-05 13:25:00,84.52,84.52,84.46,84.49,16814.0,70.5864,70.5864,70.5363,70.5613,16814.0
2015-08-05 13:30:00,84.49,84.52,84.46,84.5,17905.0,70.5613,70.5864,70.5363,70.5697,17905.0
2015-08-05 13:35:00,84.51,84.54,84.5,84.51,18145.0,70.578,70.6031,70.5697,70.578,18145.0
2015-08-05 13:40:00,84.52,84.57,84.51,84.56,15195.0,70.5864,70.6282,70.578,70.6198,15195.0
2015-08-05 13:45:00,84.57,84.58,84.55,84.55,20687.0,70.6282,70.6365,70.6115,70.6115,20687.0
2015-08-05 13:50:00,84.55,84.58,84.5,84.5,21719.0,70.6115,70.6365,70.5697,70.5697,21719.0
2015-08-05 13:55:00,84.5,84.64,84.49,84.62,18038.0,70.5697,70.6866,70.5613,70.6699,18038.0
2015-08-05 14:00:00,84.63,84.64,84.61,84.63,19097.0,70.6783,70.6866,70.6616,70.6783,19097.0
2015-08-05 14:05:00,84.64,84.67,84.63,84.66,19820.0,70.6866,70.7117,70.6783,70.7033,19820.0
2015-08-05 14:10:00,84.67,84.73,84.66,84.72,21892.0,70.7117,70.7618,70.7033,70.7534,21892.0
2015-08-05 14:15:00,84.72,84.75,84.7,84.73,24258.0,70.7534,70.7785,70.7367,70.7618,24258.0
2015-08-05 14:20:00,84.74,84.8,84.73,84.8,26203.0,70.7701,70.8202,70.7618,70.8202,26203.0
2015-08-05 14:25:00,84.81,84.87,84.79,84.86,23254.0,70.8286,70.8787,70.8119,70.8703,23254.0
2015-08-05 14:30:00,84.87,84.99,84.86,84.96,36768.0,70.8787,70.9789,70.8703,70.9539,36768.0
2015-08-05 14:35:00,84.95,84.98,84.94,84.96,28365.0,70.9455,70.9706,70.9372,70.9539,28365.0
2015-08-05 14:40:00,84.97,85.0,84.85,84.9,51149.0,70.9622,70.9873,70.862,70.9038,51149.0
2015-08-05 14:45:00,84.9,84.96,84.87,84.9,347256.0,70.9038,70.9539,70.8787,70.9038,347256.0
2015-08-05 14:50:00,84.9,84.9,84.81,84.82,28139.0,70.9038,70.9038,70.8286,70.8369,28139.0
2015-08-05 14:55:00,84.83,84.83,84.74,84.75,21546.0,70.8453,70.8453,70.7701,70.7785,21546.0
2015-08-05 15:00:00,84.76,84.95,84.76,84.95,31737.0,70.7868,70.9455,70.7868,70.9455,31737.0
2015-08-05 15:05:00,84.96,85.02,84.94,85.02,17345.0,70.9539,71.004,70.9372,71.004,17345.0
2015-08-05 15:10:00,85.02,85.08,85.01,85.01,28601.0,71.004,71.0541,70.9956,70.9956,28601.0
2015-08-05 15:15:00,85.01,85.02,84.95,84.95,37073.0,70.9956,71.004,70.9455,70.9455,37073.0
2015-08-05 15:20:00,84.95,84.97,84.92,84.94,25126.0,70.9455,70.9622,70.9205,70.9372,25126.0
2015-08-05 15:25:00,84.94,84.97,84.89,84.89,31470.0,70.9372,70.9622,70.8954,70.8954,31470.0
2015-08-05 15:30:00,84.9,84.9,84.8,84.83,28215.0,70.9038,70.9038,70.8202,70.8453,28215.0
2015-08-05 15:35:00,84.83,84.85,84.78,84.79,33854.0,70.8453,70.862,70.8035,70.8119,33854.0
2015-08-05 15:40:00,84.79,84.81,84.73,84.79,40974.0,70.8119,70.8286,70.7618,70.8119,40974.0
2015-08-05 15:45:00,84.78,84.83,84.73,84.8,89101.0,70.8035,70.8453,70.7618,70.8202,89101.0
2015-08-05 15:50:00,84.81,84.81,84.76,84.77,64879.0,70.8286,70.8286,70.7868,70.7952,64879.0
2015-08-05 15:55:00,84.76,84.84,84.73,84.76,163162.0,70.7868,70.8536,70.7618,70.7868,163162.0
2015-08-06 09:30:00,85.14,85.14,84.71,84.87,73825.0,71.1042,71.1042,70.7451,70.8787,73825.0
2015-08-06 09:35:00,84.82,84.91,84.67,84.82,34462.0,70.8369,70.9121,70.7117,70.8369,34462.0
2015-08-06 09:40:00,84.78,84.79,84.67,84.73,99452.0,70.8035,70.8119,70.7117,70.7618,99452.0
2015-08-06 09:45:00,84.73,84.73,84.63,84.69,39473.0,70.7618,70.7618,70.6783,70.7284,39473.0
2015-08-06 09:50:00,84.69,84.69,84.48,84.48,20541.0,70.7284,70.7284,70.553,70.553,20541.0
2015-08-06 09:55:00,84.46,84.58,84.37,84.52,60002.0,70.5363,70.6365,70.4611,70.5864,60002.0
2015-08-06 10:00:00,84.52,84.59,84.46,84.48,22138.0,70.5864,70.6449,70.5363,70.553,22138.0
2015-08-06 10:05:00,84.48,84.54,84.48,84.52,31700.0,70.553,70.6031,70.553,70.5864,31700.0
2015-08-06 10:10:00,84.52,84.52,84.32,84.38,45180.0,70.5864,70.5864,70.4194,70.4695,45180.0
2015-08-06 10:15:00,84.4,84.46,84.38,84.38,19218.0,70.4862,70.5363,70.4695,70.4695,19218.0
2015-08-06 10:20:00,84.37,84.39,84.3,84.35,17408.0,70.4611,70.4778,70.4027,70.4444,17408.0
2015-08-06 10:25:00,84.35,84.36,84.27,84.28,15447.0,70.4444,70.4528,70.3776,70.386,15447.0
2015-08-06 10:30:00,84.27,84.29,84.16,84.21,31371.0,70.3776,70.3943,70.2857,70.3275,31371.0
2015-08-06 10:35:00,84.21,84.27,84.2,84.25,8853.0,70.3275,70.3776,70.3192,70.3609,8853.0
2015-08-06 10:40:00,84.25,84.35,84.25,84.33,11967.0,70.3609,70.4444,70.3609,70.4277,11967.0
2015-08-06 10:45:00,84.32,84.33,84.21,84.28,14955.0,70.4194,70.4277,70.3275,70.386,14955.0
2015-08-06 10:50:00,84.28,84.33,84.19,84.24,13993.0,70.386,70.4277,70.3108,70.3526,13993.0
2015-08-06 10:55:00,84.2,84.23,84.0,84.0,47781.0,70.3192,70.3442,70.1521,70.1521,47781.0
2015-08-06 11:00:00,83.99,84.02,83.9,83.92,22317.0,70.1438,70.1688,70.0686,70.0853,22317.0
2015-08-06 11:05:00,83.93,83.97,83.88,83.97,24335.0,70.0937,70.1271,70.0519,70.1271,24335.0
2015-08-06 11:10:00,83.96,84.0,83.83,83.83,37811.0,70.1187,70.1521,70.0101,70.0101,37811.0
2015-08-06 11:15:00,83.83,83.9,83.79,83.8,29316.0,70.0101,70.0686,69.9767,69.9851,29316.0
2015-08-06 11:20:00,83.8,83.82,83.54,83.59,55580.0,69.9851,70.0018,69.768,69.8097,55580.0
2015-08-06 11:25:00,83.56,83.59,83.36,83.42,67835.0,69.7847,69.8097,69.6176,69.6677,67835.0
2015-08-06 11:30:00,83.43,83.48,83.21,83.23,99401.0,69.6761,69.7178,69.4924,69.5091,99401.0
2015-08-06 11:35:00,83.22,83.28,83.16,83.16,64548.0,69.5007,69.5508,69.4506,69.4506,64548.0
2015-08-06 11:40:00,83.16,83.2,83.04,83.05,79127.0,69.4506,69.484,69.3504,69.3587,79127.0
2015-08-06 11:45:00,83.05,83.11,83.0,83.03,35048.0,69.3587,69.4088,69.317,69.342,35048.0
2015-08-06 11:50:00,83.03,83.04,82.93,82.94,35979.0,69.342,69.3504,69.2585,69.2669,35979.0
2015-08-06 11:55:00,82.94,82.94,82.75,82.77,29014.0,69.2669,69.2669,69.1082,69.1249,29014.0
2015-08-06 12:00:00,82.76,82.77,82.68,82.73,38833.0,69.1165,69.1249,69.0497,69.0915,38833.0
2015-08-06 12:05:00,82.73,82.78,82.66,82.77,67438.0,69.0915,69.1332,69.033,69.1249,67438.0
2015-08-06 12:10:00,82.77,82.79,82.68,82.76,125876.0,69.1249,69.1416,69.0497,69.1165,125876.0
2015-08-06 12:15:00,82.78,82.78,82.7,82.76,56980.0,69.1332,69.1332,69.0664,69.1165,56980.0
2015-08-06 12:20:00,82.75,82.77,82.69,82.76,31532.0,69.1082,69.1249,69.0581,69.1165,31532.0
2015-08-06 12:25:00,82.75,82.82,82.73,82.8,22550.0,69.1082,69.1667,69.0915,69.1499,22550.0
2015-08-06 12:30:00,82.8,82.93,82.79,82.88,46135.0,69.1499,69.2585,69.1416,69.2168,46135.0
2015-08-06 12:35:00,82.89,82.91,82.76,82.76,28918.0,69.2251,69.2418,69.1165,69.1165,28918.0
2015-08-06 12:40:00,82.77,82.88,82.76,82.8,24903.0,69.1249,69.2168,69.1165,69.1499,24903.0
2015-08-06 12:45:00,82.79,82.87,82.77,82.87,18928.0,69.1416,69.2084,69.1249,69.2084,18928.0
2015-08-06 12:50:00,82.88,82.95,82.86,82.94,31330.0,69.2168,69.2752,69.2001,69.2669,31330.0
2015-08-06 12:55:00,82.93,82.97,82.91,82.95,29841.0,69.2585,69.2919,69.2418,69.2752,29841.0
2015-08-06 13:00:00,82.95,82.96,82.85,82.94,53918.0,69.2752,69.2836,69.1917,69.2669,53918.0
2015-08-06 13:05:00,82.92,83.02,82.92,82.98,16443.0,69.2502,69.3337,69.2502,69.3003,16443.0
2015-08-06 13:10:00,82.97,83.06,82.95,83.05,14548.0,69.2919,69.3671,69.2752,69.3587,14548.0
2015-08-06 13:15:00,83.06,83.09,83.02,83.09,11119.0,69.3671,69.3921,69.3337,69.3921,11119.0
2015-08-06 13:20:00,83.08,83.16,83.05,83.12,25032.0,69.3838,69.4506,69.3587,69.4172,25032.0
2015-08-06 13:25:00,83.13,83.18,83.11,83.13,14069.0,69.4255,69.4673,69.4088,69.4255,14069.0
2015-08-06 13:30:00,83.13,83.17,83.12,83.13,8990.0,69.4255,69.459,69.4172,69.4255,8990.0
2015-08-06 13:35:00,83.12,83.14,83.11,83.14,14864.0,69.4172,69.4339,69.4088,69.4339,14864.0
2015-08-06 13:40:00,83.14,83.17,83.13,83.15,17262.0,69.4339,69.459,69.4255,69.4423,17262.0
2015-08-06 13:45:00,83.15,83.19,83.15,83.15,14192.0,69.4423,69.4757,69.4423,69.4423,14192.0
2015-08-06 13:50:00,83.16,83.17,82.99,83.0,29340.0,69.4506,69.459,69.3086,69.317,29340.0
2015-08-06 13:55:00,83.0,83.03,82.95,82.95,19713.0,69.317,69.342,69.2752,69.2752,19713.0
2015-08-06 14:00:00,82.94,82.96,82.89,82.94,17147.0,69.2669,69.2836,69.2251,69.2669,17147.0
2015-08-06 14:05:00,82.91,82.99,82.91,82.94,17866.0,69.2418,69.3086,69.2418,69.2669,17866.0
2015-08-06 14:10:00,82.93,82.93,82.84,82.86,19532.0,69.2585,69.2585,69.1834,69.2001,19532.0
2015-08-06 14:15:00,82.86,82.87,82.82,82.87,15150.0,69.2001,69.2084,69.1667,69.2084,15150.0
2015-08-06 14:20:00,82.86,82.93,82.86,82.88,18807.0,69.2001,69.2585,69.2001,69.2168,18807.0
2015-08-06 14:25:00,82.87,82.95,82.87,82.92,25247.0,69.2084,69.2752,69.2084,69.2502,25247.0
2015-08-06 14:30:00,82.92,82.95,82.87,82.88,26928.0,69.2502,69.2752,69.2084,69.2168,26928.0
2015-08-06 14:35:00,82.89,82.92,82.88,82.9,13958.0,69.2251,69.2502,69.2168,69.2335,13958.0
2015-08-06 14:40:00,82.9,83.01,82.9,83.0,21069.0,69.2335,69.3253,69.2335,69.317,21069.0
2015-08-06 14:45:00,82.99,83.0,82.95,82.95,29964.0,69.3086,69.317,69.2752,69.2752,29964.0
2015-08-06 14:50:00,82.96,82.96,82.83,82.83,37790.0,69.2836,69.2836,69.175,69.175,37790.0
2015-08-06 14:55:00,82.83,82.84,82.8,82.8,32316.0,69.175,69.1834,69.1499,69.1499,32316.0
2015-08-06 15:00:00,82.81,82.88,82.8,82.84,33558.0,69.1583,69.2168,69.1499,69.1834,33558.0
2015-08-06 15:05:00,82.85,82.88,82.81,82.83,23680.0,69.1917,69.2168,69.1583,69.175,23680.0
2015-08-06 15:10:00,82.83,82.83,82.68,82.69,44411.0,69.175,69.175,69.0497,69.0581,44411.0
2015-08-06 15:15:00,82.7,82.71,82.66,82.67,32331.0,69.0664,69.0748,69.033,69.0414,32331.0
2015-08-06 15:20:00,82.67,82.68,82.6,82.61,36755.0,69.0414,69.0497,68.9829,68.9913,36755.0
2015-08-06 15:25:00,82.61,82.63,82.57,82.6,37335.0,68.9913,69.008,68.9579,68.9829,37335.0
2015-08-06 15:30:00,82.6,82.6,82.55,82.56,43169.0,68.9829,68.9829,68.9412,68.9495,43169.0
2015-08-06 15:35:00,82.55,82.64,82.54,82.64,48892.0,68.9412,69.0163,68.9328,69.0163,48892.0
2015-08-06 15:40:00,82.64,82.78,82.63,82.77,76884.0,69.0163,69.1332,69.008,69.1249,76884.0
2015-08-06 15:45:00,82.78,82.91,82.78,82.91,104040.0,69.1332,69.2418,69.1332,69.2418,104040.0
2015-08-06 15:50:00,82.9,82.91,81.24,82.79,181597.0,69.2335,69.2418,67.8471,69.1416,181597.0
2015-08-06 15:55:00,82.79,82.85,82.61,82.7,361747.0,69.1416,69.1917,68.9913,69.0664,361747.0
2015-08-07 09:30:00,82.5,82.69,82.02,82.06,109773.0,68.8994,69.0581,68.4985,68.5319,109773.0
2015-08-07 09:35:00,82.03,82.04,81.58,81.65,106016.0,68.5069,68.5152,68.1311,68.1895,106016.0
2015-08-07 09:40:00,81.63,81.71,81.41,81.56,102256.0,68.1728,68.2396,67.9891,68.1144,102256.0
2015-08-07 09:45:00,81.59,81.63,80.69,80.97,263811.0,68.1394,68.1728,67.3878,67.6216,263811.0
2015-08-07 09:50:00,81.01,81.45,81.0,81.28,108480.0,67.655,68.0225,67.6467,67.8805,108480.0
2015-08-07 09:55:00,81.32,81.37,81.23,81.26,66605.0,67.9139,67.9557,67.8388,67.8638,66605.0
2015-08-07 10:00:00,81.26,81.29,80.98,81.22,91625.0,67.8638,67.8889,67.63,67.8304,91625.0
2015-08-07 10:05:00,81.22,81.24,81.09,81.15,49702.0,67.8304,67.8471,67.7219,67.772,49702.0
2015-08-07 10:10:00,81.14,81.22,80.89,81.03,61146.0,67.7636,67.8304,67.5548,67.6717,61146.0
2015-08-07 10:15:00,81.04,81.15,80.97,81.02,59857.0,67.6801,67.772,67.6216,67.6634,59857.0
2015-08-07 10:20:00,81.02,81.1,80.75,80.87,73150.0,67.6634,67.7302,67.4379,67.5381,73150.0
2015-08-07 10:25:00,80.86,80.96,80.65,80.76,83003.0,67.5298,67.6133,67.3544,67.4463,83003.0
2015-08-07 10:30:00,80.77,80.92,80.65,80.91,52760.0,67.4546,67.5799,67.3544,67.5715,52760.0
2015-08-07 10:35:00,80.9,81.04,80.84,80.98,57899.0,67.5632,67.6801,67.5131,67.63,57899.0
2015-08-07 10:40:00,80.98,81.02,80.89,80.96,52793.0,67.63,67.6634,67.5548,67.6133,52793.0
2015-08-07 10:45:00,80.98,81.25,80.86,81.2,80890.0,67.63,67.8555,67.5298,67.8137,80890.0
2015-08-07 10:50:00,81.21,81.42,81.17,81.24,34346.0,67.8221,67.9975,67.7887,67.8471,34346.0
2015-08-07 10:55:00,81.24,81.37,81.14,81.14,43677.0,67.8471,67.9557,67.7636,67.7636,43677.0
2015-08-07 11:00:00,81.17,81.31,81.04,81.24,48888.0,67.7887,67.9056,67.6801,67.8471,48888.0
2015-08-07 11:05:00,81.26,81.49,81.26,81.39,40430.0,67.8638,68.0559,67.8638,67.9724,40430.0
2015-08-07 11:10:00,81.4,81.49,81.32,81.33,34138.0,67.9807,68.0559,67.9139,67.9223,34138.0
2015-08-07 11:15:00,81.32,81.41,81.24,81.27,44955.0,67.9139,67.9891,67.8471,67.8722,44955.0
2015-08-07 11:20:00,81.26,81.39,81.24,81.38,41740.0,67.8638,67.9724,67.8471,67.964,41740.0
2015-08-07 11:25:00,81.37,81.48,81.34,81.35,43492.0,67.9557,68.0476,67.9306,67.939,43492.0
2015-08-07 11:30:00,81.33,81.36,81.22,81.3,30003.0,67.9223,67.9473,67.8304,67.8972,30003.0
2015-08-07 11:35:00,81.29,81.33,81.24,81.25,25913.0,67.8889,67.9223,67.8471,67.8555,25913.0
2015-08-07 11:40:00,81.26,81.4,81.25,81.4,33451.0,67.8638,67.9807,67.8555,67.9807,33451.0
2015-08-07 11:45:00,81.4,81.44,81.37,81.39,21536.0,67.9807,68.0142,67.9557,67.9724,21536.0
2015-08-07 11:50:00,81.39,81.51,81.38,81.44,21454.0,67.9724,68.0726,67.964,68.0142,21454.0
2015-08-07 11:55:00,81.44,81.56,81.42,81.54,16671.0,68.0142,68.1144,67.9975,68.0977,16671.0
2015-08-07 12:00:00,81.55,81.65,81.55,81.62,21232.0,68.106,68.1895,68.106,68.1645,21232.0
2015-08-07 12:05:00,81.61,81.73,81.57,81.71,20002.0,68.1561,68.2563,68.1227,68.2396,20002.0
2015-08-07 12:10:00,81.71,81.72,81.63,81.68,25710.0,68.2396,68.248,68.1728,68.2146,25710.0
2015-08-07 12:15:00,81.67,81.69,81.53,81.53,41847.0,68.2062,68.2229,68.0893,68.0893,41847.0
2015-08-07 12:20:00,81.54,81.57,81.3,81.32,89829.0,68.0977,68.1227,67.8972,67.9139,89829.0
2015-08-07 12:25:00,81.35,81.52,81.35,81.48,24579.0,67.939,68.081,67.939,68.0476,24579.0
2015-08-07 12:30:00,81.44,81.45,81.34,81.39,47453.0,68.0142,68.0225,67.9306,67.9724,47453.0
2015-08-07 12:35:00,81.38,81.38,81.18,81.34,57498.0,67.964,67.964,67.797,67.9306,57498.0
2015-08-07 12:40:00,81.33,81.47,81.32,81.43,17946.0,67.9223,68.0392,67.9139,68.0058,17946.0
2015-08-07 12:45:00,81.42,81.53,81.41,81.46,14729.0,67.9975,68.0893,67.9891,68.0309,14729.0
2015-08-07 12:50:00,81.45,81.54,81.45,81.47,13337.0,68.0225,68.0977,68.0225,68.0392,13337.0
2015-08-07 12:55:00,81.47,81.54,81.41,81.51,16770.0,68.0392,68.0977,67.9891,68.0726,16770.0
2015-08-07 13:00:00,81.5,81.51,81.41,81.45,10871.0,68.0643,68.0726,67.9891,68.0225,10871.0
2015-08-07 13:05:00,81.45,81.59,81.45,81.58,13832.0,68.0225,68.1394,68.0225,68.1311,13832.0
2015-08-07 13:10:00,81.56,81.56,81.44,81.55,15599.0,68.1144,68.1144,68.0142,68.106,15599.0
2015-08-07 13:15:00,81.55,81.56,81.4,81.4,25532.0,68.106,68.1144,67.9807,67.9807,25532.0
2015-08-07 13:20:00,81.41,81.47,81.37,81.41,33601.0,67.9891,68.0392,67.9557,67.9891,33601.0
2015-08-07 13:25:00,81.41,81.44,81.33,81.37,21002.0,67.9891,68.0142,67.9223,67.9557,21002.0
2015-08-07 13:30:00,81.36,81.5,81.36,81.44,32822.0,67.9473,68.0643,67.9473,68.0142,32822.0
2015-08-07 13:35:00,81.45,81.52,81.44,81.49,18288.0,68.0225,68.081,68.0142,68.0559,18288.0
2015-08-07 13:40:00,81.5,81.52,81.27,81.41,68461.0,68.0643,68.081,67.8722,67.9891,68461.0
2015-08-07 13:45:00,81.41,81.48,81.39,81.45,23798.0,67.9891,68.0476,67.9724,68.0225,23798.0
2015-08-07 13:50:00,81.45,81.55,81.41,81.55,22121.0,68.0225,68.106,67.9891,68.106,22121.0
2015-08-07 13:55:00,81.56,81.57,81.46,81.47,15952.0,68.1144,68.1227,68.0309,68.0392,15952.0
2015-08-07 14:00:00,81.48,81.53,81.44,81.5,24463.0,68.0476,68.0893,68.0142,68.0643,24463.0
2015-08-07 14:05:00,81.5,81.68,81.46,81.65,20668.0,68.0643,68.2146,68.0309,68.1895,20668.0
2015-08-07 14:10:00,81.64,81.71,81.61,81.7,14048.0,68.1812,68.2396,68.1561,68.2313,14048.0
2015-08-07 14:15:00,81.7,81.7,81.56,81.56,24075.0,68.2313,68.2313,68.1144,68.1144,24075.0
2015-08-07 14:20:00,81.56,81.63,81.52,81.54,18055.0,68.1144,68.1728,68.081,68.0977,18055.0
2015-08-07 14:25:00,81.54,81.66,81.53,81.61,17417.0,68.0977,68.1979,68.0893,68.1561,17417.0
2015-08-07 14:30:00,81.61,81.71,81.6,81.67,28887.0,68.1561,68.2396,68.1478,68.2062,28887.0
2015-08-07 14:35:00,81.68,81.79,81.68,81.73,32121.0,68.2146,68.3065,68.2146,68.2563,32121.0
2015-08-07 14:40:00,81.73,81.75,81.65,81.71,14686.0,68.2563,68.273,68.1895,68.2396,14686.0
2015-08-07 14:45:00,81.72,81.81,81.72,81.81,20621.0,68.248,68.3232,68.248,68.3232,20621.0
2015-08-07 14:50:00,81.81,81.88,81.77,81.78,18284.0,68.3232,68.3816,68.2898,68.2981,18284.0
2015-08-07 14:55:00,81.77,81.86,81.76,81.86,15387.0,68.2898,68.3649,68.2814,68.3649,15387.0
2015-08-07 15:00:00,81.85,81.85,81.74,81.81,37481.0,68.3566,68.3566,68.2647,68.3232,37481.0
2015-08-07 15:05:00,81.81,81.82,81.67,81.75,52948.0,68.3232,68.3315,68.2062,68.273,52948.0
2015-08-07 15:10:00,81.75,81.76,81.58,81.66,33609.0,68.273,68.2814,68.1311,68.1979,33609.0
2015-08-07 15:15:00,81.66,81.75,81.66,81.73,20327.0,68.1979,68.273,68.1979,68.2563,20327.0
2015-08-07 15:20:00,81.73,81.9,81.72,81.87,48134.0,68.2563,68.3983,68.248,68.3733,48134.0
2015-08-07 15:25:00,81.87,81.95,81.81,81.87,60285.0,68.3733,68.4401,68.3232,68.3733,60285.0
2015-08-07 15:30:00,81.88,82.03,81.88,82.0,42956.0,68.3816,68.5069,68.3816,68.4818,42956.0
2015-08-07 15:35:00,82.0,82.11,81.98,82.09,50480.0,68.4818,68.5737,68.4651,68.557,50480.0
2015-08-07 15:40:00,82.1,82.14,81.96,82.1,86246.0,68.5653,68.5988,68.4484,68.5653,86246.0
2015-08-07 15:45:00,82.11,82.25,82.08,82.22,289869.0,68.5737,68.6906,68.5486,68.6656,289869.0
2015-08-07 15:50:00,82.21,82.31,82.19,82.29,160779.0,68.6572,68.7407,68.6405,68.724,160779.0
2015-08-07 15:55:00,82.29,82.3,82.19,82.27,235391.0,68.724,68.7324,68.6405,68.7073,235391.0
2015-08-10 09:30:00,82.82,83.25,82.44,83.16,89150.0,69.1667,69.5258,68.8493,69.4506,89150.0
2015-08-10 09:35:00,83.12,83.16,82.87,82.97,25927.0,69.4172,69.4506,69.2084,69.2919,25927.0
2015-08-10 09:40:00,82.94,83.43,82.85,83.38,124465.0,69.2669,69.6761,69.1917,69.6343,124465.0
2015-08-10 09:45:00,83.45,83.73,83.34,83.71,74010.0,69.6928,69.9266,69.6009,69.9099,74010.0
2015-08-10 09:50:00,83.7,83.77,82.94,82.95,59885.0,69.9016,69.96,69.2669,69.2752,59885.0
2015-08-10 09:55:00,82.95,83.04,82.83,83.01,32585.0,69.2752,69.3504,69.175,69.3253,32585.0
2015-08-10 10:00:00,83.03,83.17,83.0,83.1,27046.0,69.342,69.459,69.317,69.4005,27046.0
2015-08-10 10:05:00,83.11,83.24,83.02,83.02,44457.0,69.4088,69.5174,69.3337,69.3337,44457.0
2015-08-10 10:10:00,83.04,83.12,83.02,83.07,17613.0,69.3504,69.4172,69.3337,69.3754,17613.0
2015-08-10 10:15:00,83.13,83.2,83.03,83.04,16413.0,69.4255,69.484,69.342,69.3504,16413.0
2015-08-10 10:20:00,83.09,83.23,83.05,83.2,17318.0,69.3921,69.5091,69.3587,69.484,17318.0
2015-08-10 10:25:00,83.22,83.24,83.16,83.18,32379.0,69.5007,69.5174,69.4506,69.4673,32379.0
2015-08-10 10:30:00,83.18,83.21,83.16,83.19,31288.0,69.4673,69.4924,69.4506,69.4757,31288.0
2015-08-10 10:35:00,83.19,83.22,83.01,83.04,46562.0,69.4757,69.5007,69.3253,69.3504,46562.0
2015-08-10 10:40:00,83.04,83.12,82.97,83.09,32776.0,69.3504,69.4172,69.2919,69.3921,32776.0
2015-08-10 10:45:00,83.1,83.15,83.08,83.1,24691.0,69.4005,69.4423,69.3838,69.4005,24691.0
2015-08-10 10:50:00,83.12,83.13,83.02,83.09,29112.0,69.4172,69.4255,69.3337,69.3921,29112.0
2015-08-10 10:55:00,83.09,83.12,83.06,83.06,22470.0,69.3921,69.4172,69.3671,69.3671,22470.0
2015-08-10 11:00:00,83.07,83.1,83.05,83.09,32237.0,69.3754,69.4005,69.3587,69.3921,32237.0
2015-08-10 11:05:00,83.1,83.16,83.09,83.16,29559.0,69.4005,69.4506,69.3921,69.4506,29559.0
2015-08-10 11:10:00,83.16,83.3,83.15,83.3,23375.0,69.4506,69.5675,69.4423,69.5675,23375.0
2015-08-10 11:15:00,83.3,83.35,83.27,83.35,34781.0,69.5675,69.6093,69.5425,69.6093,34781.0
2015-08-10 11:20:00,83.35,83.35,83.23,83.24,35927.0,69.6093,69.6093,69.5091,69.5174,35927.0
2015-08-10 11:25:00,83.25,83.36,83.23,83.28,23571.0,69.5258,69.6176,69.5091,69.5508,23571.0
2015-08-10 11:30:00,83.25,83.32,83.2,83.31,13646.0,69.5258,69.5842,69.484,69.5759,13646.0
2015-08-10 11:35:00,83.32,83.36,83.27,83.27,24863.0,69.5842,69.6176,69.5425,69.5425,24863.0
2015-08-10 11:40:00,83.28,83.33,83.22,83.24,15549.0,69.5508,69.5926,69.5007,69.5174,15549.0
2015-08-10 11:45:00,83.25,83.32,83.23,83.24,27638.0,69.5258,69.5842,69.5091,69.5174,27638.0
2015-08-10 11:50:00,83.24,83.28,83.22,83.25,24132.0,69.5174,69.5508,69.5007,69.5258,24132.0
2015-08-10 11:55:00,83.23,83.24,83.16,83.16,15890.0,69.5091,69.5174,69.4506,69.4506,15890.0
2015-08-10 12:00:00,83.16,83.16,83.12,83.14,9955.0,69.4506,69.4506,69.4172,69.4339,9955.0
2015-08-10 12:05:00,83.14,83.22,83.13,83.2,13070.0,69.4339,69.5007,69.4255,69.484,13070.0
2015-08-10 12:10:00,83.2,83.25,83.19,83.24,13630.0,69.484,69.5258,69.4757,69.5174,13630.0
2015-08-10 12:15:00,83.25,83.25,83.2,83.24,22856.0,69.5258,69.5258,69.484,69.5174,22856.0
2015-08-10 12:20:00,83.22,83.26,83.2,83.25,31921.0,69.5007,69.5341,69.484,69.5258,31921.0
2015-08-10 12:25:00,83.24,83.33,83.24,83.32,36155.0,69.5174,69.5926,69.5174,69.5842,36155.0
2015-08-10 12:30:00,83.31,83.32,83.2,83.21,14917.0,69.5759,69.5842,69.484,69.4924,14917.0
2015-08-10 12:35:00,83.22,83.24,83.19,83.2,15251.0,69.5007,69.5174,69.4757,69.484,15251.0
2015-08-10 12:40:00,83.2,83.24,83.1,83.12,16764.0,69.484,69.5174,69.4005,69.4172,16764.0
2015-08-10 12:45:00,83.13,83.18,83.09,83.16,10626.0,69.4255,69.4673,69.3921,69.4506,10626.0
2015-08-10 12:50:00,83.16,83.17,83.14,83.15,19740.0,69.4506,69.459,69.4339,69.4423,19740.0
2015-08-10 12:55:00,83.15,83.18,83.13,83.14,19841.0,69.4423,69.4673,69.4255,69.4339,19841.0
2015-08-10 13:00:00,83.15,83.16,83.07,83.1,20007.0,69.4423,69.4506,69.3754,69.4005,20007.0
2015-08-10 13:05:00,83.1,83.13,83.07,83.11,14393.0,69.4005,69.4255,69.3754,69.4088,14393.0
2015-08-10 13:10:00,83.09,83.17,83.08,83.17,21506.0,69.3921,69.459,69.3838,69.459,21506.0
2015-08-10 13:15:00,83.16,83.17,83.11,83.11,8479.0,69.4506,69.459,69.4088,69.4088,8479.0
2015-08-10 13:20:00,83.1,83.13,83.08,83.08,27133.0,69.4005,69.4255,69.3838,69.3838,27133.0
2015-08-10 13:25:00,83.08,83.09,83.03,83.04,10232.0,69.3838,69.3921,69.342,69.3504,10232.0
2015-08-10 13:30:00,83.04,83.09,83.04,83.08,21375.0,69.3504,69.3921,69.3504,69.3838,21375.0
2015-08-10 13:35:00,83.09,83.11,83.05,83.1,16211.0,69.3921,69.4088,69.3587,69.4005,16211.0
2015-08-10 13:40:00,83.11,83.22,83.1,83.21,13244.0,69.4088,69.5007,69.4005,69.4924,13244.0
2015-08-10 13:45:00,83.22,83.22,83.17,83.22,12936.0,69.5007,69.5007,69.459,69.5007,12936.0
2015-08-10 13:50:00,83.2,83.22,83.19,83.2,8064.0,69.484,69.5007,69.4757,69.484,8064.0
2015-08-10 13:55:00,83.2,83.25,83.19,83.24,21696.0,69.484,69.5258,69.4757,69.5174,21696.0
2015-08-10 14:00:00,83.25,83.25,83.2,83.22,16868.0,69.5258,69.5258,69.484,69.5007,16868.0
2015-08-10 14:05:00,83.23,83.25,83.2,83.24,10183.0,69.5091,69.5258,69.484,69.5174,10183.0
2015-08-10 14:10:00,83.24,83.32,83.23,83.32,16306.0,69.5174,69.5842,69.5091,69.5842,16306.0
2015-08-10 14:15:00,83.32,83.4,83.32,83.35,14549.0,69.5842,69.651,69.5842,69.6093,14549.0
2015-08-10 14:20:00,83.35,83.35,83.31,83.33,9153.0,69.6093,69.6093,69.5759,69.5926,9153.0
2015-08-10 14:25:00,83.34,83.37,83.31,83.36,13476.0,69.6009,69.626,69.5759,69.6176,13476.0
2015-08-10 14:30:00,83.37,83.37,83.34,83.36,13421.0,69.626,69.626,69.6009,69.6176,13421.0
2015-08-10 14:35:00,83.36,83.41,83.34,83.41,11847.0,69.6176,69.6594,69.6009,69.6594,11847.0
2015-08-10 14:40:00,83.42,83.5,83.41,83.49,40701.0,69.6677,69.7346,69.6594,69.7262,40701.0
2015-08-10 14:45:00,83.49,83.54,83.47,83.52,30205.0,69.7262,69.768,69.7095,69.7513,30205.0
2015-08-10 14:50:00,83.52,83.54,83.48,83.49,25690.0,69.7513,69.768,69.7178,69.7262,25690.0
2015-08-10 14:55:00,83.48,83.52,83.44,83.49,32550.0,69.7178,69.7513,69.6844,69.7262,32550.0
2015-08-10 15:00:00,83.49,83.56,83.47,83.55,33235.0,69.7262,69.7847,69.7095,69.7763,33235.0
2015-08-10 15:05:00,83.55,83.57,83.52,83.56,28835.0,69.7763,69.793,69.7513,69.7847,28835.0
2015-08-10 15:10:00,83.56,83.56,83.51,83.53,35688.0,69.7847,69.7847,69.7429,69.7596,35688.0
2015-08-10 15:15:00,83.54,83.64,83.53,83.62,28291.0,69.768,69.8515,69.7596,69.8348,28291.0
2015-08-10 15:20:00,83.62,83.63,83.42,83.42,41791.0,69.8348,69.8431,69.6677,69.6677,41791.0
2015-08-10 15:25:00,83.42,83.42,83.34,83.41,27183.0,69.6677,69.6677,69.6009,69.6594,27183.0
2015-08-10 15:30:00,83.4,83.47,83.4,83.46,37303.0,69.651,69.7095,69.651,69.7011,37303.0
2015-08-10 15:35:00,83.45,83.46,83.44,83.45,36599.0,69.6928,69.7011,69.6844,69.6928,36599.0
2015-08-10 15:40:00,83.46,83.52,83.45,83.51,37957.0,69.7011,69.7513,69.6928,69.7429,37957.0
2015-08-10 15:45:00,83.51,83.53,83.44,83.49,54819.0,69.7429,69.7596,69.6844,69.7262,54819.0
2015-08-10 15:50:00,83.49,83.51,83.43,83.45,55878.0,69.7262,69.7429,69.6761,69.6928,55878.0
2015-08-10 15:55:00,83.45,83.52,83.41,83.5,142647.0,69.6928,69.7513,69.6594,69.7346,142647.0
2015-08-11 09:30:00,82.81,83.36,82.73,83.1,66196.0,69.1583,69.6176,69.0915,69.4005,66196.0
2015-08-11 09:35:00,83.11,83.51,83.01,83.5,36221.0,69.4088,69.7429,69.3253,69.7346,36221.0
2015-08-11 09:40:00,83.49,83.52,83.2,83.36,32006.0,69.7262,69.7513,69.484,69.6176,32006.0
2015-08-11 09:45:00,83.39,83.56,83.3,83.48,46955.0,69.6427,69.7847,69.5675,69.7178,46955.0
2015-08-11 09:50:00,83.43,83.51,83.33,83.42,25322.0,69.6761,69.7429,69.5926,69.6677,25322.0
2015-08-11 09:55:00,83.43,83.5,83.39,83.47,44411.0,69.6761,69.7346,69.6427,69.7095,44411.0
2015-08-11 10:00:00,83.44,83.48,83.17,83.18,20984.0,69.6844,69.7178,69.459,69.4673,20984.0
2015-08-11 10:05:00,83.2,83.31,83.12,83.24,20277.0,69.484,69.5759,69.4172,69.5174,20277.0
2015-08-11 10:10:00,83.22,83.22,83.14,83.2,10474.0,69.5007,69.5007,69.4339,69.484,10474.0
2015-08-11 10:15:00,83.19,83.25,83.16,83.25,15450.0,69.4757,69.5258,69.4506,69.5258,15450.0
2015-08-11 10:20:00,83.26,83.4,83.26,83.35,18864.0,69.5341,69.651,69.5341,69.6093,18864.0
2015-08-11 10:25:00,83.37,83.44,83.23,83.23,16795.0,69.626,69.6844,69.5091,69.5091,16795.0
2015-08-11 10:30:00,83.2,83.22,83.11,83.15,26123.0,69.484,69.5007,69.4088,69.4423,26123.0
2015-08-11 10:35:00,83.16,83.23,83.05,83.06,21586.0,69.4506,69.5091,69.3587,69.3671,21586.0
2015-08-11 10:40:00,83.06,83.15,83.04,83.13,10453.0,69.3671,69.4423,69.3504,69.4255,10453.0
2015-08-11 10:45:00,83.13,83.14,83.1,83.12,17291.0,69.4255,69.4339,69.4005,69.4172,17291.0
2015-08-11 10:50:00,83.13,83.15,83.08,83.11,16986.0,69.4255,69.4423,69.3838,69.4088,16986.0
2015-08-11 10:55:00,83.1,83.15,83.06,83.13,26315.0,69.4005,69.4423,69.3671,69.4255,26315.0
2015-08-11 11:00:00,83.14,83.22,83.12,83.18,25573.0,69.4339,69.5007,69.4172,69.4673,25573.0
2015-08-11 11:05:00,83.18,83.18,83.02,83.05,29755.0,69.4673,69.4673,69.3337,69.3587,29755.0
2015-08-11 11:10:00,83.05,83.21,83.05,83.2,27828.0,69.3587,69.4924,69.3587,69.484,27828.0
2015-08-11 11:15:00,83.21,83.25,83.16,83.23,36259.0,69.4924,69.5258,69.4506,69.5091,36259.0
2015-08-11 11:20:00,83.23,83.27,83.21,83.25,37750.0,69.5091,69.5425,69.4924,69.5258,37750.0
2015-08-11 11:25:00,83.25,83.31,83.22,83.29,41109.0,69.5258,69.5759,69.5007,69.5592,41109.0
2015-08-11 11:30:00,83.29,83.41,83.27,83.37,50500.0,69.5592,69.6594,69.5425,69.626,50500.0
2015-08-11 11:35:00,83.36,83.36,83.32,83.34,43721.0,69.6176,69.6176,69.5842,69.6009,43721.0
2015-08-11 11:40:00,83.33,83.33,83.23,83.24,32968.0,69.5926,69.5926,69.5091,69.5174,32968.0
2015-08-11 11:45:00,83.23,83.29,83.23,83.26,42305.0,69.5091,69.5592,69.5091,69.5341,42305.0
2015-08-11 11:50:00,83.26,83.36,83.25,83.36,32867.0,69.5341,69.6176,69.5258,69.6176,32867.0
2015-08-11 11:55:00,83.35,83.37,83.32,83.35,24809.0,69.6093,69.626,69.5842,69.6093,24809.0
2015-08-11 12:00:00,83.35,83.42,83.33,83.4,19863.0,69.6093,69.6677,69.5926,69.651,19863.0
2015-08-11 12:05:00,83.4,83.45,83.38,83.42,24471.0,69.651,69.6928,69.6343,69.6677,24471.0
2015-08-11 12:10:00,83.41,83.48,83.41,83.45,17668.0,69.6594,69.7178,69.6594,69.6928,17668.0
2015-08-11 12:15:00,83.44,83.48,83.44,83.46,16142.0,69.6844,69.7178,69.6844,69.7011,16142.0
2015-08-11 12:20:00,83.45,83.47,83.4,83.41,20124.0,69.6928,69.7095,69.651,69.6594,20124.0
2015-08-11 12:25:00,83.41,83.5,83.39,83.49,12568.0,69.6594,69.7346,69.6427,69.7262,12568.0
2015-08-11 12:30:00,83.49,83.59,83.49,83.58,16568.0,69.7262,69.8097,69.7262,69.8014,16568.0
2015-08-11 12:35:00,83.57,83.58,83.53,83.54,15539.0,69.793,69.8014,69.7596,69.768,15539.0
2015-08-11 12:40:00,83.53,83.6,83.53,83.57,14418.0,69.7596,69.8181,69.7596,69.793,14418.0
2015-08-11 12:45:00,83.57,83.63,83.57,83.62,13111.0,69.793,69.8431,69.793,69.8348,13111.0
2015-08-11 12:50:00,83.63,83.65,83.61,83.64,18015.0,69.8431,69.8598,69.8264,69.8515,18015.0
2015-08-11 12:55:00,83.63,83.63,83.46,83.47,20037.0,69.8431,69.8431,69.7011,69.7095,20037.0
2015-08-11 13:00:00,83.46,83.5,83.42,83.49,23251.0,69.7011,69.7346,69.6677,69.7262,23251.0
2015-08-11 13:05:00,83.5,83.51,83.37,83.38,20713.0,69.7346,69.7429,69.626,69.6343,20713.0
2015-08-11 13:10:00,83.37,83.41,83.32,83.39,30146.0,69.626,69.6594,69.5842,69.6427,30146.0
2015-08-11 13:15:00,83.37,83.39,83.27,83.29,22589.0,69.626,69.6427,69.5425,69.5592,22589.0
2015-08-11 13:20:00,83.28,83.35,83.22,83.33,20678.0,69.5508,69.6093,69.5007,69.5926,20678.0
2015-08-11 13:25:00,83.34,83.37,83.31,83.36,19027.0,69.6009,69.626,69.5759,69.6176,19027.0
2015-08-11 13:30:00,83.36,83.36,83.31,83.33,18075.0,69.6176,69.6176,69.5759,69.5926,18075.0
2015-08-11 13:35:00,83.33,83.43,83.3,83.41,18749.0,69.5926,69.6761,69.5675,69.6594,18749.0
2015-08-11 13:40:00,83.41,83.43,83.39,83.42,15121.0,69.6594,69.6761,69.6427,69.6677,15121.0
2015-08-11 13:45:00,83.41,83.45,83.4,83.42,26399.0,69.6594,69.6928,69.651,69.6677,26399.0
2015-08-11 13:50:00,83.43,83.48,83.43,83.47,15988.0,69.6761,69.7178,69.6761,69.7095,15988.0
2015-08-11 13:55:00,83.47,83.47,83.36,83.4,15239.0,69.7095,69.7095,69.6176,69.651,15239.0
2015-08-11 14:00:00,83.39,83.43,83.38,83.41,21788.0,69.6427,69.6761,69.6343,69.6594,21788.0
2015-08-11 14:05:00,83.4,83.55,83.39,83.52,25776.0,69.651,69.7763,69.6427,69.7513,25776.0
2015-08-11 14:10:00,83.53,83.54,83.4,83.4,23053.0,69.7596,69.768,69.651,69.651,23053.0
2015-08-11 14:15:00,83.4,83.45,83.36,83.44,20641.0,69.651,69.6928,69.6176,69.6844,20641.0
2015-08-11 14:20:00,83.45,83.48,83.42,83.48,13042.0,69.6928,69.7178,69.6677,69.7178,13042.0
2015-08-11 14:25:00,83.47,83.53,83.45,83.53,23241.0,69.7095,69.7596,69.6928,69.7596,23241.0
2015-08-11 14:30:00,83.52,83.53,83.34,83.35,19988.0,69.7513,69.7596,69.6009,69.6093,19988.0
2015-08-11 14:35:00,83.34,83.43,83.33,83.43,26668.0,69.6009,69.6761,69.5926,69.6761,26668.0
2015-08-11 14:40:00,83.42,83.56,83.42,83.55,32622.0,69.6677,69.7847,69.6677,69.7763,32622.0
2015-08-11 14:45:00,83.54,83.65,83.53,83.64,44170.0,69.768,69.8598,69.7596,69.8515,44170.0
2015-08-11 14:50:00,83.64,83.7,83.63,83.69,32866.0,69.8515,69.9016,69.8431,69.8932,32866.0
2015-08-11 14:55:00,83.69,83.75,83.69,83.71,30678.0,69.8932,69.9433,69.8932,69.9099,30678.0
2015-08-11 15:00:00,83.72,83.74,83.57,83.62,36479.0,69.9183,69.935,69.793,69.8348,36479.0
2015-08-11 15:05:00,83.61,83.63,83.47,83.47,20270.0,69.8264,69.8431,69.7095,69.7095,20270.0
2015-08-11 15:10:00,83.48,83.65,83.45,83.65,30574.0,69.7178,69.8598,69.6928,69.8598,30574.0
2015-08-11 15:15:00,83.66,83.68,83.57,83.59,20848.0,69.8682,69.8849,69.793,69.8097,20848.0
2015-08-11 15:20:00,83.6,83.6,83.54,83.56,24607.0,69.8181,69.8181,69.768,69.7847,24607.0
2015-08-11 15:25:00,83.57,83.6,83.56,83.59,31835.0,69.793,69.8181,69.7847,69.8097,31835.0
2015-08-11 15:30:00,83.58,83.6,83.55,83.59,31946.0,69.8014,69.8181,69.7763,69.8097,31946.0
2015-08-11 15:35:00,83.59,83.72,83.55,83.7,69301.0,69.8097,69.9183,69.7763,69.9016,69301.0
2015-08-11 15:40:00,83.7,83.74,83.58,83.6,43830.0,69.9016,69.935,69.8014,69.8181,43830.0
2015-08-11 15:45:00,83.59,83.69,83.54,83.61,109071.0,69.8097,69.8932,69.768,69.8264,109071.0
2015-08-11 15:50:00,83.61,83.68,83.59,83.62,83559.0,69.8264,69.8849,69.8097,69.8348,83559.0
2015-08-11 15:55:00,83.61,83.65,83.5,83.56,276685.0,69.8264,69.8598,69.7346,69.7847,276685.0
2015-08-12 09:30:00,82.71,82.89,82.01,82.19,66574.0,69.489,69.6402,68.9009,69.0521,66574.0
2015-08-12 09:35:00,82.15,82.54,82.1,82.53,45209.0,69.0185,69.3462,68.9765,69.3378,45209.0
2015-08-12 09:40:00,82.54,82.67,82.48,82.57,28263.0,69.3462,69.4554,69.2958,69.3714,28263.0
2015-08-12 09:45:00,82.6,82.9,82.52,82.53,22011.0,69.3966,69.6486,69.3294,69.3378,22011.0
2015-08-12 09:50:00,82.52,82.82,82.44,82.82,31302.0,69.3294,69.5814,69.2622,69.5814,31302.0
2015-08-12 09:55:00,82.81,83.03,82.79,82.81,33937.0,69.573,69.7579,69.5562,69.573,33937.0
2015-08-12 10:00:00,82.83,82.92,82.74,82.85,21179.0,69.5898,69.6654,69.5142,69.6066,21179.0
2015-08-12 10:05:00,82.87,82.9,82.75,82.77,18322.0,69.6234,69.6486,69.5226,69.5394,18322.0
2015-08-12 10:10:00,82.77,82.77,82.52,82.52,25083.0,69.5394,69.5394,69.3294,69.3294,25083.0
2015-08-12 10:15:00,82.52,82.66,82.51,82.58,16594.0,69.3294,69.447,69.321,69.3798,16594.0
2015-08-12 10:20:00,82.58,82.62,82.18,82.18,30479.0,69.3798,69.4134,69.0437,69.0437,30479.0
2015-08-12 10:25:00,82.18,82.27,82.1,82.11,18260.0,69.0437,69.1193,68.9765,68.9849,18260.0
2015-08-12 10:30:00,82.11,82.23,82.1,82.18,18162.0,68.9849,69.0857,68.9765,69.0437,18162.0
2015-08-12 10:35:00,82.2,82.2,82.05,82.12,27652.0,69.0605,69.0605,68.9345,68.9933,27652.0
2015-08-12 10:40:00,82.09,82.14,82.04,82.05,40191.0,68.9681,69.0101,68.9261,68.9345,40191.0
2015-08-12 10:45:00,82.05,82.05,81.9,81.91,29342.0,68.9345,68.9345,68.8085,68.8169,29342.0
2015-08-12 10:50:00,81.91,81.93,81.78,81.78,21945.0,68.8169,68.8337,68.7077,68.7077,21945.0
2015-08-12 10:55:00,81.8,81.82,81.64,81.74,25677.0,68.7245,68.7413,68.59,68.6741,25677.0
2015-08-12 11:00:00,81.73,81.87,81.73,81.86,41703.0,68.6657,68.7833,68.6657,68.7749,41703.0
2015-08-12 11:05:00,81.87,82.14,81.85,82.14,30980.0,68.7833,69.0101,68.7665,69.0101,30980.0
2015-08-12 11:10:00,82.13,82.23,82.12,82.18,14254.0,69.0017,69.0857,68.9933,69.0437,14254.0
2015-08-12 11:15:00,82.18,82.39,82.15,82.35,27039.0,69.0437,69.2202,69.0185,69.1865,27039.0
2015-08-12 11:20:00,82.35,82.36,82.16,82.19,13612.0,69.1865,69.195,69.0269,69.0521,13612.0
2015-08-12 11:25:00,82.2,82.45,82.2,82.42,22624.0,69.0605,69.2706,69.0605,69.2454,22624.0
2015-08-12 11:30:00,82.43,82.43,82.32,82.4,16491.0,69.2538,69.2538,69.1613,69.2286,16491.0
2015-08-12 11:35:00,82.41,82.41,82.25,82.25,10702.0,69.237,69.237,69.1025,69.1025,10702.0
2015-08-12 11:40:00,82.27,82.27,82.13,82.14,10248.0,69.1193,69.1193,69.0017,69.0101,10248.0
2015-08-12 11:45:00,82.12,82.18,82.1,82.12,12981.0,68.9933,69.0437,68.9765,68.9933,12981.0
2015-08-12 11:50:00,82.13,82.13,81.9,81.92,15443.0,69.0017,69.0017,68.8085,68.8253,15443.0
2015-08-12 11:55:00,81.92,81.95,81.89,81.89,13153.0,68.8253,68.8505,68.8001,68.8001,13153.0
2015-08-12 12:00:00,81.89,82.01,81.88,82.01,17150.0,68.8001,68.9009,68.7917,68.9009,17150.0
2015-08-12 12:05:00,82.03,82.06,81.97,82.04,20583.0,68.9177,68.9429,68.8673,68.9261,20583.0
2015-08-12 12:10:00,82.05,82.16,82.05,82.16,16187.0,68.9345,69.0269,68.9345,69.0269,16187.0
2015-08-12 12:15:00,82.15,82.25,82.13,82.24,17452.0,69.0185,69.1025,69.0017,69.0941,17452.0
2015-08-12 12:20:00,82.24,82.26,82.19,82.26,11979.0,69.0941,69.1109,69.0521,69.1109,11979.0
2015-08-12 12:25:00,82.25,82.35,82.23,82.34,14025.0,69.1025,69.1865,69.0857,69.1781,14025.0
2015-08-12 12:30:00,82.34,82.47,82.32,82.45,12115.0,69.1781,69.2874,69.1613,69.2706,12115.0
2015-08-12 12:35:00,82.46,82.5,82.45,82.5,12741.0,69.279,69.3126,69.2706,69.3126,12741.0
2015-08-12 12:40:00,82.5,82.66,82.49,82.66,25757.0,69.3126,69.447,69.3042,69.447,25757.0
2015-08-12 12:45:00,82.67,82.69,82.6,82.61,13972.0,69.4554,69.4722,69.3966,69.405,13972.0
2015-08-12 12:50:00,82.6,82.63,82.57,82.61,9384.0,69.3966,69.4218,69.3714,69.405,9384.0
2015-08-12 12:55:00,82.61,82.64,82.57,82.61,18863.0,69.405,69.4302,69.3714,69.405,18863.0
2015-08-12 13:00:00,82.61,82.74,82.6,82.73,14818.0,69.405,69.5142,69.3966,69.5058,14818.0
2015-08-12 13:05:00,82.74,82.8,82.72,82.73,21329.0,69.5142,69.5646,69.4974,69.5058,21329.0
2015-08-12 13:10:00,82.72,82.78,82.72,82.76,12610.0,69.4974,69.5478,69.4974,69.531,12610.0
2015-08-12 13:15:00,82.78,82.84,82.76,82.84,19013.0,69.5478,69.5982,69.531,69.5982,19013.0
2015-08-12 13:20:00,82.83,82.9,82.82,82.9,10801.0,69.5898,69.6486,69.5814,69.6486,10801.0
2015-08-12 13:25:00,82.9,82.9,82.74,82.74,25327.0,69.6486,69.6486,69.5142,69.5142,25327.0
2015-08-12 13:30:00,82.73,82.74,82.64,82.66,17729.0,69.5058,69.5142,69.4302,69.447,17729.0
2015-08-12 13:35:00,82.66,82.74,82.66,82.72,14366.0,69.447,69.5142,69.447,69.4974,14366.0
2015-08-12 13:40:00,82.73,82.85,82.72,82.85,14167.0,69.5058,69.6066,69.4974,69.6066,14167.0
2015-08-12 13:45:00,82.86,82.96,82.85,82.95,11472.0,69.615,69.699,69.6066,69.6906,11472.0
2015-08-12 13:50:00,82.95,83.03,82.93,83.03,14389.0,69.6906,69.7579,69.6738,69.7579,14389.0
2015-08-12 13:55:00,83.03,83.06,83.0,83.01,13565.0,69.7579,69.7831,69.7326,69.741,13565.0
2015-08-12 14:00:00,83.0,83.0,82.85,82.87,15534.0,69.7326,69.7326,69.6066,69.6234,15534.0
2015-08-12 14:05:00,82.87,82.96,82.83,82.96,34631.0,69.6234,69.699,69.5898,69.699,34631.0
2015-08-12 14:10:00,82.99,83.5,82.97,83.02,46682.0,69.7242,70.1527,69.7074,69.7495,46682.0
2015-08-12 14:15:00,83.01,83.01,82.93,82.98,29403.0,69.741,69.741,69.6738,69.7158,29403.0
2015-08-12 14:20:00,82.98,83.01,82.98,83.0,28268.0,69.7158,69.741,69.7158,69.7326,28268.0
2015-08-12 14:25:00,83.0,83.0,82.76,82.8,25791.0,69.7326,69.7326,69.531,69.5646,25791.0
2015-08-12 14:30:00,82.81,82.88,82.78,82.85,28240.0,69.573,69.6318,69.5478,69.6066,28240.0
2015-08-12 14:35:00,82.86,83.1,82.86,83.1,28132.0,69.615,69.8167,69.615,69.8167,28132.0
2015-08-12 14:40:00,83.1,83.18,83.07,83.18,31282.0,69.8167,69.8839,69.7915,69.8839,31282.0
2015-08-12 14:45:00,83.19,83.23,83.16,83.22,25161.0,69.8923,69.9259,69.8671,69.9175,25161.0
2015-08-12 14:50:00,83.22,83.27,83.19,83.26,37596.0,69.9175,69.9595,69.8923,69.9511,37596.0
2015-08-12 14:55:00,83.26,83.26,83.2,83.26,28688.0,69.9511,69.9511,69.9007,69.9511,28688.0
2015-08-12 15:00:00,83.26,83.35,83.24,83.27,33188.0,69.9511,70.0267,69.9343,69.9595,33188.0
2015-08-12 15:05:00,83.27,83.27,83.12,83.14,24063.0,69.9595,69.9595,69.8335,69.8503,24063.0
2015-08-12 15:10:00,83.14,83.14,83.11,83.11,18489.0,69.8503,69.8503,69.8251,69.8251,18489.0
2015-08-12 15:15:00,83.11,83.15,83.06,83.14,30150.0,69.8251,69.8587,69.7831,69.8503,30150.0
2015-08-12 15:20:00,83.15,83.3,83.15,83.28,23822.0,69.8587,69.9847,69.8587,69.9679,23822.0
2015-08-12 15:25:00,83.28,83.38,83.26,83.34,26631.0,69.9679,70.0519,69.9511,70.0183,26631.0
2015-08-12 15:30:00,83.34,83.44,83.34,83.43,54580.0,70.0183,70.1023,70.0183,70.0939,54580.0
2015-08-12 15:35:00,83.42,83.43,83.35,83.4,46036.0,70.0855,70.0939,70.0267,70.0687,46036.0
2015-08-12 15:40:00,83.41,83.43,83.36,83.36,82347.0,70.0771,70.0939,70.0351,70.0351,82347.0
2015-08-12 15:45:00,83.37,83.45,83.34,83.42,134957.0,70.0435,70.1107,70.0183,70.0855,134957.0
2015-08-12 15:50:00,83.42,83.45,83.32,83.42,94793.0,70.0855,70.1107,70.0015,70.0855,94793.0
2015-08-12 15:55:00,83.42,83.44,83.33,83.41,208440.0,70.0855,70.1023,70.0099,70.0771,208440.0
2015-08-13 09:30:00,83.2,83.68,83.2,83.63,42161.0,69.9007,70.304,69.9007,70.2619,42161.0
2015-08-13 09:35:00,83.49,83.75,83.33,83.4,28389.0,70.1443,70.3628,70.0099,70.0687,28389.0
2015-08-13 09:40:00,83.33,83.49,83.25,83.45,22383.0,70.0099,70.1443,69.9427,70.1107,22383.0
2015-08-13 09:45:00,83.39,83.41,83.06,83.2,14500.0,70.0603,70.0771,69.7831,69.9007,14500.0
2015-08-13 09:50:00,83.22,83.35,83.21,83.31,23390.0,69.9175,70.0267,69.9091,69.9931,23390.0
2015-08-13 09:55:00,83.34,83.45,83.29,83.37,23344.0,70.0183,70.1107,69.9763,70.0435,23344.0
2015-08-13 10:00:00,83.38,83.51,83.34,83.5,91159.0,70.0519,70.1611,70.0183,70.1527,91159.0
2015-08-13 10:05:00,83.5,83.66,83.47,83.66,20930.0,70.1527,70.2871,70.1275,70.2871,20930.0
2015-08-13 10:10:00,83.64,83.68,83.41,83.45,26883.0,70.2703,70.304,70.0771,70.1107,26883.0
2015-08-13 10:15:00,83.42,83.44,83.31,83.37,15671.0,70.0855,70.1023,69.9931,70.0435,15671.0
2015-08-13 10:20:00,83.37,83.42,83.21,83.31,18946.0,70.0435,70.0855,69.9091,69.9931,18946.0
2015-08-13 10:25:00,83.31,83.36,83.28,83.34,15242.0,69.9931,70.0351,69.9679,70.0183,15242.0
2015-08-13 10:30:00,83.33,83.38,83.29,83.3,25185.0,70.0099,70.0519,69.9763,69.9847,25185.0
2015-08-13 10:35:00,83.3,83.54,83.28,83.54,30692.0,69.9847,70.1863,69.9679,70.1863,30692.0
2015-08-13 10:40:00,83.56,83.6,83.45,83.45,11014.0,70.2031,70.2367,70.1107,70.1107,11014.0
2015-08-13 10:45:00,83.47,83.51,83.4,83.41,6019.0,70.1275,70.1611,70.0687,70.0771,6019.0
2015-08-13 10:50:00,83.41,83.43,83.34,83.4,11725.0,70.0771,70.0939,70.0183,70.0687,11725.0
2015-08-13 10:55:00,83.42,83.44,83.24,83.3,12397.0,70.0855,70.1023,69.9343,69.9847,12397.0
2015-08-13 11:00:00,83.3,83.41,83.23,83.33,40234.0,69.9847,70.0771,69.9259,70.0099,40234.0
2015-08-13 11:05:00,83.32,83.36,83.16,83.16,9796.0,70.0015,70.0351,69.8671,69.8671,9796.0
2015-08-13 11:10:00,83.15,83.17,83.09,83.17,5435.0,69.8587,69.8755,69.8083,69.8755,5435.0
2015-08-13 11:15:00,83.18,83.3,83.18,83.29,10333.0,69.8839,69.9847,69.8839,69.9763,10333.0
2015-08-13 11:20:00,83.31,83.33,83.24,83.26,7021.0,69.9931,70.0099,69.9343,69.9511,7021.0
2015-08-13 11:25:00,83.25,83.26,83.18,83.21,8210.0,69.9427,69.9511,69.8839,69.9091,8210.0
2015-08-13 11:30:00,83.21,83.32,83.17,83.32,12466.0,69.9091,70.0015,69.8755,70.0015,12466.0
2015-08-13 11:35:00,83.32,83.38,83.31,83.35,7441.0,70.0015,70.0519,69.9931,70.0267,7441.0
2015-08-13 11:40:00,83.34,83.4,83.32,83.38,9687.0,70.0183,70.0687,70.0015,70.0519,9687.0
2015-08-13 11:45:00,83.41,83.52,83.41,83.52,10149.0,70.0771,70.1695,70.0771,70.1695,10149.0
2015-08-13 11:50:00,83.52,83.54,83.5,83.53,7482.0,70.1695,70.1863,70.1527,70.1779,7482.0
2015-08-13 11:55:00,83.51,83.52,83.4,83.44,7544.0,70.1611,70.1695,70.0687,70.1023,7544.0
2015-08-13 12:00:00,83.46,83.56,83.44,83.55,7348.0,70.1191,70.2031,70.1023,70.1947,7348.0
2015-08-13 12:05:00,83.56,83.57,83.5,83.5,9352.0,70.2031,70.2115,70.1527,70.1527,9352.0
2015-08-13 12:10:00,83.48,83.53,83.46,83.46,6902.0,70.1359,70.1779,70.1191,70.1191,6902.0
2015-08-13 12:15:00,83.44,83.44,83.36,83.38,14081.0,70.1023,70.1023,70.0351,70.0519,14081.0
2015-08-13 12:20:00,83.38,83.38,83.26,83.3,57230.0,70.0519,70.0519,69.9511,69.9847,57230.0
2015-08-13 12:25:00,83.31,83.34,83.29,83.34,25733.0,69.9931,70.0183,69.9763,70.0183,25733.0
2015-08-13 12:30:00,83.34,83.47,83.31,83.47,26395.0,70.0183,70.1275,69.9931,70.1275,26395.0
2015-08-13 12:35:00,83.47,83.49,83.38,83.38,12783.0,70.1275,70.1443,70.0519,70.0519,12783.0
2015-08-13 12:40:00,83.37,83.38,83.25,83.37,20444.0,70.0435,70.0519,69.9427,70.0435,20444.0
2015-08-13 12:45:00,83.37,83.47,83.36,83.47,7884.0,70.0435,70.1275,70.0351,70.1275,7884.0
2015-08-13 12:50:00,83.48,83.52,83.46,83.52,41451.0,70.1359,70.1695,70.1191,70.1695,41451.0
2015-08-13 12:55:00,83.52,83.54,83.43,83.45,35382.0,70.1695,70.1863,70.0939,70.1107,35382.0
2015-08-13 13:00:00,83.42,83.44,83.38,83.43,4622.0,70.0855,70.1023,70.0519,70.0939,4622.0
2015-08-13 13:05:00,83.42,83.42,83.38,83.42,5176.0,70.0855,70.0855,70.0519,70.0855,5176.0
2015-08-13 13:10:00,83.43,83.49,83.43,83.48,12350.0,70.0939,70.1443,70.0939,70.1359,12350.0
2015-08-13 13:15:00,83.47,83.49,83.38,83.39,11364.0,70.1275,70.1443,70.0519,70.0603,11364.0
2015-08-13 13:20:00,83.39,83.45,83.37,83.45,3673.0,70.0603,70.1107,70.0435,70.1107,3673.0
2015-08-13 13:25:00,83.44,83.45,83.4,83.4,8006.0,70.1023,70.1107,70.0687,70.0687,8006.0
2015-08-13 13:30:00,83.4,83.5,83.4,83.5,16848.0,70.0687,70.1527,70.0687,70.1527,16848.0
2015-08-13 13:35:00,83.48,83.49,83.43,83.47,19970.0,70.1359,70.1443,70.0939,70.1275,19970.0
2015-08-13 13:40:00,83.48,83.48,83.41,83.44,16095.0,70.1359,70.1359,70.0771,70.1023,16095.0
2015-08-13 13:45:00,83.45,83.5,83.44,83.44,24980.0,70.1107,70.1527,70.1023,70.1023,24980.0
2015-08-13 13:50:00,83.44,83.44,83.37,83.38,17570.0,70.1023,70.1023,70.0435,70.0519,17570.0
2015-08-13 13:55:00,83.37,83.37,83.33,83.34,6803.0,70.0435,70.0435,70.0099,70.0183,6803.0
2015-08-13 14:00:00,83.34,83.45,83.32,83.42,20682.0,70.0183,70.1107,70.0015,70.0855,20682.0
2015-08-13 14:05:00,83.41,83.41,83.34,83.35,24972.0,70.0771,70.0771,70.0183,70.0267,24972.0
2015-08-13 14:10:00,83.35,83.39,83.32,83.37,22658.0,70.0267,70.0603,70.0015,70.0435,22658.0
2015-08-13 14:15:00,83.37,83.38,83.33,83.37,17239.0,70.0435,70.0519,70.0099,70.0435,17239.0
2015-08-13 14:20:00,83.37,83.39,83.35,83.39,16965.0,70.0435,70.0603,70.0267,70.0603,16965.0
2015-08-13 14:25:00,83.39,83.45,83.38,83.42,31596.0,70.0603,70.1107,70.0519,70.0855,31596.0
2015-08-13 14:30:00,83.41,83.48,83.38,83.48,38307.0,70.0771,70.1359,70.0519,70.1359,38307.0
2015-08-13 14:35:00,83.48,83.49,83.44,83.47,23262.0,70.1359,70.1443,70.1023,70.1275,23262.0
2015-08-13 14:40:00,83.48,83.5,83.41,83.41,24164.0,70.1359,70.1527,70.0771,70.0771,24164.0
2015-08-13 14:45:00,83.42,83.43,83.39,83.41,7783.0,70.0855,70.0939,70.0603,70.0771,7783.0
2015-08-13 14:50:00,83.42,83.52,83.42,83.51,20773.0,70.0855,70.1695,70.0855,70.1611,20773.0
2015-08-13 14:55:00,83.52,83.53,83.5,83.51,7342.0,70.1695,70.1779,70.1527,70.1611,7342.0
2015-08-13 15:00:00,83.5,83.54,83.47,83.47,27206.0,70.1527,70.1863,70.1275,70.1275,27206.0
2015-08-13 15:05:00,83.47,83.48,83.38,83.44,41251.0,70.1275,70.1359,70.0519,70.1023,41251.0
2015-08-13 15:10:00,83.44,83.44,83.25,83.3,38058.0,70.1023,70.1023,69.9427,69.9847,38058.0
2015-08-13 15:15:00,83.3,83.32,83.26,83.31,16253.0,69.9847,70.0015,69.9511,69.9931,16253.0
2015-08-13 15:20:00,83.31,83.33,83.22,83.22,22435.0,69.9931,70.0099,69.9175,69.9175,22435.0
2015-08-13 15:25:00,83.22,83.24,83.17,83.17,15167.0,69.9175,69.9343,69.8755,69.8755,15167.0
2015-08-13 15:30:00,83.18,83.19,83.0,83.01,28340.0,69.8839,69.8923,69.7326,69.741,28340.0
2015-08-13 15:35:00,83.0,83.03,82.89,83.03,32790.0,69.7326,69.7579,69.6402,69.7579,32790.0
2015-08-13 15:40:00,83.03,83.08,82.91,82.97,29445.0,69.7579,69.7999,69.657,69.7074,29445.0
2015-08-13 15:45:00,82.96,83.16,82.94,83.08,82395.0,69.699,69.8671,69.6822,69.7999,82395.0
2015-08-13 15:50:00,83.08,83.19,83.03,83.19,49281.0,69.7999,69.8923,69.7579,69.8923,49281.0
2015-08-13 15:55:00,83.18,83.18,83.04,83.05,101058.0,69.8839,69.8839,69.7663,69.7747,101058.0
2015-08-14 09:30:00,82.91,83.13,82.84,82.84,34806.0,69.657,69.8419,69.5982,69.5982,34806.0
2015-08-14 09:35:00,83.03,83.09,82.84,82.86,36405.0,69.7579,69.8083,69.5982,69.615,36405.0
2015-08-14 09:40:00,82.86,82.95,82.8,82.85,49395.0,69.615,69.6906,69.5646,69.6066,49395.0
2015-08-14 09:45:00,82.84,82.93,82.79,82.9,42782.0,69.5982,69.6738,69.5562,69.6486,42782.0
2015-08-14 09:50:00,82.95,83.11,82.9,83.08,12472.0,69.6906,69.8251,69.6486,69.7999,12472.0
2015-08-14 09:55:00,83.08,83.16,83.04,83.04,13791.0,69.7999,69.8671,69.7663,69.7663,13791.0
2015-08-14 10:00:00,83.06,83.11,83.0,83.0,13909.0,69.7831,69.8251,69.7326,69.7326,13909.0
2015-08-14 10:05:00,83.01,83.03,82.94,82.98,16815.0,69.741,69.7579,69.6822,69.7158,16815.0
2015-08-14 10:10:00,82.99,83.22,82.97,83.2,17249.0,69.7242,69.9175,69.7074,69.9007,17249.0
2015-08-14 10:15:00,83.22,83.33,83.21,83.25,4787.0,69.9175,70.0099,69.9091,69.9427,4787.0
2015-08-14 10:20:00,83.24,83.33,83.16,83.21,9835.0,69.9343,70.0099,69.8671,69.9091,9835.0
2015-08-14 10:25:00,83.21,83.22,83.02,83.02,8873.0,69.9091,69.9175,69.7495,69.7495,8873.0
2015-08-14 10:30:00,83.02,83.13,83.02,83.04,8963.0,69.7495,69.8419,69.7495,69.7663,8963.0
2015-08-14 10:35:00,83.06,83.07,83.01,83.02,9938.0,69.7831,69.7915,69.741,69.7495,9938.0
2015-08-14 10:40:00,83.03,83.16,83.02,83.15,15089.0,69.7579,69.8671,69.7495,69.8587,15089.0
2015-08-14 10:45:00,83.15,83.15,83.05,83.07,31933.0,69.8587,69.8587,69.7747,69.7915,31933.0
2015-08-14 10:50:00,83.08,83.17,83.07,83.17,13375.0,69.7999,69.8755,69.7915,69.8755,13375.0
2015-08-14 10:55:00,83.17,83.25,83.14,83.16,12727.0,69.8755,69.9427,69.8503,69.8671,12727.0
2015-08-14 11:00:00,83.14,83.21,83.1,83.15,29668.0,69.8503,69.9091,69.8167,69.8587,29668.0
2015-08-14 11:05:00,83.14,83.19,83.1,83.11,31371.0,69.8503,69.8923,69.8167,69.8251,31371.0
2015-08-14 11:10:00,83.09,83.12,82.99,83.11,20863.0,69.8083,69.8335,69.7242,69.8251,20863.0
2015-08-14 11:15:00,83.11,83.14,83.03,83.07,27152.0,69.8251,69.8503,69.7579,69.7915,27152.0
2015-08-14 11:20:00,83.06,83.21,83.05,83.11,22994.0,69.7831,69.9091,69.7747,69.8251,22994.0
2015-08-14 11:25:00,83.14,83.2,83.1,83.15,27291.0,69.8503,69.9007,69.8167,69.8587,27291.0
2015-08-14 11:30:00,83.12,83.15,83.03,83.04,28823.0,69.8335,69.8587,69.7579,69.7663,28823.0
2015-08-14 11:35:00,83.03,83.09,83.01,83.07,29970.0,69.7579,69.8083,69.741,69.7915,29970.0
2015-08-14 11:40:00,83.07,83.17,83.07,83.13,20908.0,69.7915,69.8755,69.7915,69.8419,20908.0
2015-08-14 11:45:00,83.12,83.22,83.09,83.14,18564.0,69.8335,69.9175,69.8083,69.8503,18564.0
2015-08-14 11:50:00,83.14,83.33,83.13,83.29,17124.0,69.8503,70.0099,69.8419,69.9763,17124.0
2015-08-14 11:55:00,83.31,83.37,83.31,83.37,14722.0,69.9931,70.0435,69.9931,70.0435,14722.0
2015-08-14 12:00:00,83.36,83.45,83.33,83.4,23166.0,70.0351,70.1107,70.0099,70.0687,23166.0
2015-08-14 12:05:00,83.4,83.52,83.4,83.52,30175.0,70.0687,70.1695,70.0687,70.1695,30175.0
2015-08-14 12:10:00,83.52,83.55,83.41,83.41,35539.0,70.1695,70.1947,70.0771,70.0771,35539.0
2015-08-14 12:15:00,83.42,83.57,83.4,83.55,13261.0,70.0855,70.2115,70.0687,70.1947,13261.0
2015-08-14 12:20:00,83.55,83.56,83.51,83.56,7686.0,70.1947,70.2031,70.1611,70.2031,7686.0
2015-08-14 12:25:00,83.55,83.64,83.54,83.58,16431.0,70.1947,70.2703,70.1863,70.2199,16431.0
2015-08-14 12:30:00,83.59,83.63,83.53,83.63,10718.0,70.2283,70.2619,70.1779,70.2619,10718.0
2015-08-14 12:35:00,83.62,83.62,83.48,83.5,10859.0,70.2535,70.2535,70.1359,70.1527,10859.0
2015-08-14 12:40:00,83.5,83.57,83.5,83.52,13968.0,70.1527,70.2115,70.1527,70.1695,13968.0
2015-08-14 12:45:00,83.51,83.51,83.31,83.32,24196.0,70.1611,70.1611,69.9931,70.0015,24196.0
2015-08-14 12:50:00,83.32,83.5,83.32,83.5,13316.0,70.0015,70.1527,70.0015,70.1527,13316.0
2015-08-14 12:55:00,83.5,83.57,83.48,83.51,12030.0,70.1527,70.2115,70.1359,70.1611,12030.0
2015-08-14 13:00:00,83.51,83.54,83.5,83.52,16481.0,70.1611,70.1863,70.1527,70.1695,16481.0
2015-08-14 13:05:00,83.53,83.56,83.5,83.5,14180.0,70.1779,70.2031,70.1527,70.1527,14180.0
2015-08-14 13:10:00,83.49,83.57,83.44,83.55,20292.0,70.1443,70.2115,70.1023,70.1947,20292.0
2015-08-14 13:15:00,83.56,83.6,83.56,83.58,16837.0,70.2031,70.2367,70.2031,70.2199,16837.0
2015-08-14 13:20:00,83.58,83.63,83.57,83.6,16389.0,70.2199,70.2619,70.2115,70.2367,16389.0
2015-08-14 13:25:00,83.6,83.68,83.6,83.67,25056.0,70.2367,70.304,70.2367,70.2955,25056.0
2015-08-14 13:30:00,83.68,83.73,83.66,83.68,15179.0,70.304,70.346,70.2871,70.304,15179.0
2015-08-14 13:35:00,83.69,83.69,83.63,83.63,10287.0,70.3124,70.3124,70.2619,70.2619,10287.0
2015-08-14 13:40:00,83.62,83.63,83.59,83.59,14768.0,70.2535,70.2619,70.2283,70.2283,14768.0
2015-08-14 13:45:00,83.59,83.6,83.44,83.45,13889.0,70.2283,70.2367,70.1023,70.1107,13889.0
2015-08-14 13:50:00,83.45,83.56,83.45,83.53,17129.0,70.1107,70.2031,70.1107,70.1779,17129.0
2015-08-14 13:55:00,83.54,83.57,83.5,83.55,16366.0,70.1863,70.2115,70.1527,70.1947,16366.0
2015-08-14 14:00:00,83.56,83.58,83.51,83.54,10952.0,70.2031,70.2199,70.1611,70.1863,10952.0
2015-08-14 14:05:00,83.54,83.54,83.51,83.52,7583.0,70.1863,70.1863,70.1611,70.1695,7583.0
2015-08-14 14:10:00,83.51,83.66,83.51,83.66,27484.0,70.1611,70.2871,70.1611,70.2871,27484.0
2015-08-14 14:15:00,83.66,83.67,83.59,83.62,12567.0,70.2871,70.2955,70.2283,70.2535,12567.0
2015-08-14 14:20:00,83.61,83.62,83.48,83.55,27023.0,70.2451,70.2535,70.1359,70.1947,27023.0
2015-08-14 14:25:00,83.55,83.58,83.51,83.51,16857.0,70.1947,70.2199,70.1611,70.1611,16857.0
2015-08-14 14:30:00,83.51,83.55,83.45,83.55,15337.0,70.1611,70.1947,70.1107,70.1947,15337.0
2015-08-14 14:35:00,83.54,83.58,83.53,83.57,22770.0,70.1863,70.2199,70.1779,70.2115,22770.0
2015-08-14 14:40:00,83.57,83.63,83.55,83.61,19686.0,70.2115,70.2619,70.1947,70.2451,19686.0
2015-08-14 14:45:00,83.62,83.64,83.6,83.6,17671.0,70.2535,70.2703,70.2367,70.2367,17671.0
2015-08-14 14:50:00,83.61,83.62,83.59,83.62,19105.0,70.2451,70.2535,70.2283,70.2535,19105.0
2015-08-14 14:55:00,83.62,83.66,83.61,83.66,18485.0,70.2535,70.2871,70.2451,70.2871,18485.0
2015-08-14 15:00:00,83.66,83.73,83.65,83.73,24800.0,70.2871,70.346,70.2787,70.346,24800.0
2015-08-14 15:05:00,83.73,83.73,83.69,83.73,30106.0,70.346,70.346,70.3124,70.346,30106.0
2015-08-14 15:10:00,83.72,83.74,83.69,83.74,24668.0,70.3376,70.3544,70.3124,70.3544,24668.0
2015-08-14 15:15:00,83.75,83.86,83.74,83.83,27866.0,70.3628,70.4552,70.3544,70.43,27866.0
2015-08-14 15:20:00,83.84,83.84,83.8,83.84,24205.0,70.4384,70.4384,70.4048,70.4384,24205.0
2015-08-14 15:25:00,83.83,83.84,83.76,83.82,32309.0,70.43,70.4384,70.3712,70.4216,32309.0
2015-08-14 15:30:00,83.82,83.83,83.76,83.81,29324.0,70.4216,70.43,70.3712,70.4132,29324.0
2015-08-14 15:35:00,83.81,83.82,83.79,83.8,36231.0,70.4132,70.4216,70.3964,70.4048,36231.0
2015-08-14 15:40:00,83.79,83.84,83.72,83.84,35469.0,70.3964,70.4384,70.3376,70.4384,35469.0
2015-08-14 15:45:00,83.84,83.93,83.84,83.92,75687.0,70.4384,70.514,70.4384,70.5056,75687.0
2015-08-14 15:50:00,83.9,83.92,83.85,83.87,64095.0,70.4888,70.5056,70.4468,70.4636,64095.0
2015-08-14 15:55:00,83.87,83.95,83.86,83.9,158417.0,70.4636,70.5308,70.4552,70.4888,158417.0
2015-08-17 09:30:00,83.26,83.52,82.93,83.03,82538.0,69.9511,70.1695,69.6738,69.7579,82538.0
2015-08-17 09:35:00,83.02,83.39,82.99,83.31,68833.0,69.7495,70.0603,69.7242,69.9931,68833.0
2015-08-17 09:40:00,83.36,83.36,83.21,83.23,58067.0,70.0351,70.0351,69.9091,69.9259,58067.0
2015-08-17 09:45:00,83.22,83.29,83.1,83.26,27457.0,69.9175,69.9763,69.8167,69.9511,27457.0
2015-08-17 09:50:00,83.2,83.34,83.2,83.27,89661.0,69.9007,70.0183,69.9007,69.9595,89661.0
2015-08-17 09:55:00,83.24,83.33,83.1,83.1,25831.0,69.9343,70.0099,69.8167,69.8167,25831.0
2015-08-17 10:00:00,83.1,83.31,82.99,83.27,52628.0,69.8167,69.9931,69.7242,69.9595,52628.0
2015-08-17 10:05:00,83.27,83.33,83.09,83.13,20429.0,69.9595,70.0099,69.8083,69.8419,20429.0
2015-08-17 10:10:00,83.13,83.33,83.07,83.28,27561.0,69.8419,70.0099,69.7915,69.9679,27561.0
2015-08-17 10:15:00,83.3,83.4,83.27,83.38,71215.0,69.9847,70.0687,69.9595,70.0519,71215.0
2015-08-17 10:20:00,83.37,83.56,83.37,83.53,39171.0,70.0435,70.2031,70.0435,70.1779,39171.0
2015-08-17 10:25:00,83.5,83.56,83.39,83.4,14538.0,70.1527,70.2031,70.0603,70.0687,14538.0
2015-08-17 10:30:00,83.4,83.46,83.34,83.34,33096.0,70.0687,70.1191,70.0183,70.0183,33096.0
2015-08-17 10:35:00,83.36,83.56,83.36,83.56,41524.0,70.0351,70.2031,70.0351,70.2031,41524.0
2015-08-17 10:40:00,83.52,83.62,83.51,83.62,40586.0,70.1695,70.2535,70.1611,70.2535,40586.0
2015-08-17 10:45:00,83.62,83.7,83.61,83.65,21447.0,70.2535,70.3208,70.2451,70.2787,21447.0
2015-08-17 10:50:00,83.67,83.69,83.62,83.65,15422.0,70.2955,70.3124,70.2535,70.2787,15422.0
2015-08-17 10:55:00,83.66,83.71,83.66,83.71,17033.0,70.2871,70.3292,70.2871,70.3292,17033.0
2015-08-17 11:00:00,83.71,83.76,83.7,83.74,27527.0,70.3292,70.3712,70.3208,70.3544,27527.0
2015-08-17 11:05:00,83.76,83.77,83.65,83.7,26072.0,70.3712,70.3796,70.2787,70.3208,26072.0
2015-08-17 11:10:00,83.7,83.78,83.68,83.77,16386.0,70.3208,70.388,70.304,70.3796,16386.0
2015-08-17 11:15:00,83.78,83.78,83.68,83.72,13652.0,70.388,70.388,70.304,70.3376,13652.0
2015-08-17 11:20:00,83.74,83.78,83.63,83.65,17687.0,70.3544,70.388,70.2619,70.2787,17687.0
2015-08-17 11:25:00,83.66,83.68,83.57,83.62,16320.0,70.2871,70.304,70.2115,70.2535,16320.0
2015-08-17 11:30:00,83.61,83.61,83.54,83.6,7284.0,70.2451,70.2451,70.1863,70.2367,7284.0
2015-08-17 11:35:00,83.62,83.64,83.61,83.61,11472.0,70.2535,70.2703,70.2451,70.2451,11472.0
2015-08-17 11:40:00,83.62,83.64,83.6,83.64,12910.0,70.2535,70.2703,70.2367,70.2703,12910.0
2015-08-17 11:45:00,83.63,83.66,83.61,83.65,11402.0,70.2619,70.2871,70.2451,70.2787,11402.0
2015-08-17 11:50:00,83.65,83.66,83.5,83.55,19059.0,70.2787,70.2871,70.1527,70.1947,19059.0
2015-08-17 11:55:00,83.55,83.61,83.54,83.6,9037.0,70.1947,70.2451,70.1863,70.2367,9037.0
2015-08-17 12:00:00,83.59,83.6,83.53,83.53,12687.0,70.2283,70.2367,70.1779,70.1779,12687.0
2015-08-17 12:05:00,83.53,83.63,83.53,83.62,16084.0,70.1779,70.2619,70.1779,70.2535,16084.0
2015-08-17 12:10:00,83.62,83.65,83.56,83.59,7583.0,70.2535,70.2787,70.2031,70.2283,7583.0
2015-08-17 12:15:00,83.6,83.63,83.51,83.51,6199.0,70.2367,70.2619,70.1611,70.1611,6199.0
2015-08-17 12:20:00,83.51,83.56,83.5,83.54,14860.0,70.1611,70.2031,70.1527,70.1863,14860.0
2015-08-17 12:25:00,83.53,83.55,83.43,83.44,16342.0,70.1779,70.1947,70.0939,70.1023,16342.0
2015-08-17 12:30:00,83.44,83.5,83.44,83.47,11250.0,70.1023,70.1527,70.1023,70.1275,11250.0
2015-08-17 12:35:00,83.48,83.51,83.46,83.48,12167.0,70.1359,70.1611,70.1191,70.1359,12167.0
2015-08-17 12:40:00,83.49,83.54,83.49,83.54,5629.0,70.1443,70.1863,70.1443,70.1863,5629.0
2015-08-17 12:45:00,83.53,83.53,83.5,83.51,10069.0,70.1779,70.1779,70.1527,70.1611,10069.0
2015-08-17 12:50:00,83.51,83.53,83.47,83.5,9942.0,70.1611,70.1779,70.1275,70.1527,9942.0
2015-08-17 12:55:00,83.52,83.59,83.51,83.57,9518.0,70.1695,70.2283,70.1611,70.2115,9518.0
2015-08-17 13:00:00,83.58,83.65,83.58,83.64,7935.0,70.2199,70.2787,70.2199,70.2703,7935.0
2015-08-17 13:05:00,83.66,83.66,83.58,83.59,15133.0,70.2871,70.2871,70.2199,70.2283,15133.0
2015-08-17 13:10:00,83.59,83.61,83.53,83.57,9949.0,70.2283,70.2451,70.1779,70.2115,9949.0
2015-08-17 13:15:00,83.58,83.59,83.47,83.48,40041.0,70.2199,70.2283,70.1275,70.1359,40041.0
2015-08-17 13:20:00,83.48,83.51,83.47,83.5,20631.0,70.1359,70.1611,70.1275,70.1527,20631.0
2015-08-17 13:25:00,83.5,83.56,83.49,83.56,14777.0,70.1527,70.2031,70.1443,70.2031,14777.0
2015-08-17 13:30:00,83.56,83.57,83.5,83.56,29046.0,70.2031,70.2115,70.1527,70.2031,29046.0
2015-08-17 13:35:00,83.55,83.57,83.53,83.55,9852.0,70.1947,70.2115,70.1779,70.1947,9852.0
2015-08-17 13:40:00,83.54,83.56,83.48,83.48,9253.0,70.1863,70.2031,70.1359,70.1359,9253.0
2015-08-17 13:45:00,83.48,83.49,83.44,83.48,25950.0,70.1359,70.1443,70.1023,70.1359,25950.0
2015-08-17 13:50:00,83.48,83.55,83.47,83.54,19299.0,70.1359,70.1947,70.1275,70.1863,19299.0
2015-08-17 13:55:00,83.55,83.61,83.54,83.56,19729.0,70.1947,70.2451,70.1863,70.2031,19729.0
2015-08-17 14:00:00,83.55,83.59,83.55,83.56,9326.0,70.1947,70.2283,70.1947,70.2031,9326.0
2015-08-17 14:05:00,83.57,83.59,83.49,83.5,20381.0,70.2115,70.2283,70.1443,70.1527,20381.0
2015-08-17 14:10:00,83.52,83.55,83.51,83.53,10519.0,70.1695,70.1947,70.1611,70.1779,10519.0
2015-08-17 14:15:00,83.54,83.58,83.48,83.52,39953.0,70.1863,70.2199,70.1359,70.1695,39953.0
2015-08-17 14:20:00,83.52,83.56,83.49,83.51,11200.0,70.1695,70.2031,70.1443,70.1611,11200.0
2015-08-17 14:25:00,83.5,83.52,83.46,83.48,18517.0,70.1527,70.1695,70.1191,70.1359,18517.0
2015-08-17 14:30:00,83.49,83.52,83.47,83.5,15151.0,70.1443,70.1695,70.1275,70.1527,15151.0
2015-08-17 14:35:00,83.51,83.53,83.49,83.52,8602.0,70.1611,70.1779,70.1443,70.1695,8602.0
2015-08-17 14:40:00,83.52,83.54,83.47,83.48,123140.0,70.1695,70.1863,70.1275,70.1359,123140.0
2015-08-17 14:45:00,83.48,83.49,83.47,83.47,22863.0,70.1359,70.1443,70.1275,70.1275,22863.0
2015-08-17 14:50:00,83.47,83.48,83.44,83.45,42270.0,70.1275,70.1359,70.1023,70.1107,42270.0
2015-08-17 14:55:00,83.45,83.48,83.43,83.45,22530.0,70.1107,70.1359,70.0939,70.1107,22530.0
2015-08-17 15:00:00,83.45,83.46,83.43,83.44,19010.0,70.1107,70.1191,70.0939,70.1023,19010.0
2015-08-17 15:05:00,83.44,83.52,83.41,83.5,44336.0,70.1023,70.1695,70.0771,70.1527,44336.0
2015-08-17 15:10:00,83.52,83.56,83.45,83.45,57550.0,70.1695,70.2031,70.1107,70.1107,57550.0
2015-08-17 15:15:00,83.45,83.47,83.42,83.45,44837.0,70.1107,70.1275,70.0855,70.1107,44837.0
2015-08-17 15:20:00,83.45,83.46,83.41,83.41,27038.0,70.1107,70.1191,70.0771,70.0771,27038.0
2015-08-17 15:25:00,83.42,83.42,83.36,83.37,30416.0,70.0855,70.0855,70.0351,70.0435,30416.0
2015-08-17 15:30:00,83.38,83.43,83.37,83.42,31341.0,70.0519,70.0939,70.0435,70.0855,31341.0
2015-08-17 15:35:00,83.42,83.43,83.35,83.37,33188.0,70.0855,70.0939,70.0267,70.0435,33188.0
2015-08-17 15:40:00,83.37,83.4,83.35,83.4,37826.0,70.0435,70.0687,70.0267,70.0687,37826.0
2015-08-17 15:45:00,83.4,83.45,83.37,83.44,60466.0,70.0687,70.1107,70.0435,70.1023,60466.0
2015-08-17 15:50:00,83.44,83.47,83.43,83.46,57478.0,70.1023,70.1275,70.0939,70.1191,57478.0
2015-08-17 15:55:00,83.46,83.55,83.44,83.47,184620.0,70.1191,70.1947,70.1023,70.1275,184620.0
2015-08-18 09:30:00,83.83,83.99,83.5,83.92,72288.0,70.43,70.5644,70.1527,70.5056,72288.0
2015-08-18 09:35:00,83.86,83.89,83.62,83.78,25713.0,70.4552,70.4804,70.2535,70.388,25713.0
2015-08-18 09:40:00,83.76,83.8,83.59,83.61,31072.0,70.3712,70.4048,70.2283,70.2451,31072.0
2015-08-18 09:45:00,83.6,83.67,83.46,83.67,33932.0,70.2367,70.2955,70.1191,70.2955,33932.0
2015-08-18 09:50:00,83.67,83.78,83.59,83.78,56614.0,70.2955,70.388,70.2283,70.388,56614.0
2015-08-18 09:55:00,83.76,83.82,83.64,83.79,8805.0,70.3712,70.4216,70.2703,70.3964,8805.0
2015-08-18 10:00:00,83.79,83.83,83.75,83.82,16403.0,70.3964,70.43,70.3628,70.4216,16403.0
2015-08-18 10:05:00,83.81,83.87,83.75,83.79,18480.0,70.4132,70.4636,70.3628,70.3964,18480.0
2015-08-18 10:10:00,83.77,83.82,83.7,83.79,12597.0,70.3796,70.4216,70.3208,70.3964,12597.0
2015-08-18 10:15:00,83.78,83.82,83.68,83.76,24584.0,70.388,70.4216,70.304,70.3712,24584.0
2015-08-18 10:20:00,83.76,83.86,83.74,83.76,20828.0,70.3712,70.4552,70.3544,70.3712,20828.0
2015-08-18 10:25:00,83.77,83.82,83.73,83.82,17401.0,70.3796,70.4216,70.346,70.4216,17401.0
2015-08-18 10:30:00,83.82,83.83,83.61,83.64,15369.0,70.4216,70.43,70.2451,70.2703,15369.0
2015-08-18 10:35:00,83.6,83.65,83.48,83.62,14675.0,70.2367,70.2787,70.1359,70.2535,14675.0
2015-08-18 10:40:00,83.62,83.73,83.62,83.67,14264.0,70.2535,70.346,70.2535,70.2955,14264.0
2015-08-18 10:45:00,83.69,83.77,83.66,83.71,17610.0,70.3124,70.3796,70.2871,70.3292,17610.0
2015-08-18 10:50:00,83.71,83.73,83.67,83.72,20533.0,70.3292,70.346,70.2955,70.3376,20533.0
2015-08-18 10:55:00,83.72,83.73,83.63,83.68,40808.0,70.3376,70.346,70.2619,70.304,40808.0
2015-08-18 11:00:00,83.67,83.68,83.56,83.61,15983.0,70.2955,70.304,70.2031,70.2451,15983.0
2015-08-18 11:05:00,83.62,83.75,83.59,83.73,8498.0,70.2535,70.3628,70.2283,70.346,8498.0
2015-08-18 11:10:00,83.72,83.77,83.66,83.73,13341.0,70.3376,70.3796,70.2871,70.346,13341.0
2015-08-18 11:15:00,83.74,83.8,83.66,83.66,10108.0,70.3544,70.4048,70.2871,70.2871,10108.0
2015-08-18 11:20:00,83.65,83.7,83.6,83.65,8407.0,70.2787,70.3208,70.2367,70.2787,8407.0
2015-08-18 11:25:00,83.64,83.67,83.56,83.57,13010.0,70.2703,70.2955,70.2031,70.2115,13010.0
2015-08-18 11:30:00,83.56,83.58,83.44,83.47,19107.0,70.2031,70.2199,70.1023,70.1275,19107.0
2015-08-18 11:35:00,83.46,83.55,83.46,83.5,17117.0,70.1191,70.1947,70.1191,70.1527,17117.0
2015-08-18 11:40:00,83.5,83.63,83.47,83.63,18467.0,70.1527,70.2619,70.1275,70.2619,18467.0
2015-08-18 11:45:00,83.62,83.65,83.57,83.65,11203.0,70.2535,70.2787,70.2115,70.2787,11203.0
2015-08-18 11:50:00,83.64,83.67,83.6,83.61,22918.0,70.2703,70.2955,70.2367,70.2451,22918.0
2015-08-18 11:55:00,83.61,83.66,83.59,83.6,9419.0,70.2451,70.2871,70.2283,70.2367,9419.0
2015-08-18 12:00:00,83.6,83.6,83.58,83.59,9231.0,70.2367,70.2367,70.2199,70.2283,9231.0
2015-08-18 12:05:00,83.59,83.68,83.59,83.67,6150.0,70.2283,70.304,70.2283,70.2955,6150.0
2015-08-18 12:10:00,83.68,83.7,83.63,83.68,10452.0,70.304,70.3208,70.2619,70.304,10452.0
2015-08-18 12:15:00,83.67,83.68,83.57,83.57,7481.0,70.2955,70.304,70.2115,70.2115,7481.0
2015-08-18 12:20:00,83.57,83.66,83.54,83.63,16265.0,70.2115,70.2871,70.1863,70.2619,16265.0
2015-08-18 12:25:00,83.64,83.68,83.6,83.61,10692.0,70.2703,70.304,70.2367,70.2451,10692.0
2015-08-18 12:30:00,83.6,83.61,83.57,83.58,8000.0,70.2367,70.2451,70.2115,70.2199,8000.0
2015-08-18 12:35:00,83.57,83.57,83.49,83.51,17947.0,70.2115,70.2115,70.1443,70.1611,17947.0
2015-08-18 12:40:00,83.5,83.5,83.45,83.49,13103.0,70.1527,70.1527,70.1107,70.1443,13103.0
2015-08-18 12:45:00,83.49,83.51,83.45,83.47,11088.0,70.1443,70.1611,70.1107,70.1275,11088.0
2015-08-18 12:50:00,83.48,83.51,83.46,83.48,15950.0,70.1359,70.1611,70.1191,70.1359,15950.0
2015-08-18 12:55:00,83.46,83.46,83.33,83.36,15034.0,70.1191,70.1191,70.0099,70.0351,15034.0
2015-08-18 13:00:00,83.35,83.39,83.3,83.36,15570.0,70.0267,70.0603,69.9847,70.0351,15570.0
2015-08-18 13:05:00,83.37,83.4,83.34,83.38,21827.0,70.0435,70.0687,70.0183,70.0519,21827.0
2015-08-18 13:10:00,83.37,83.4,83.34,83.4,12567.0,70.0435,70.0687,70.0183,70.0687,12567.0
2015-08-18 13:15:00,83.38,83.45,83.38,83.45,7959.0,70.0519,70.1107,70.0519,70.1107,7959.0
2015-08-18 13:20:00,83.45,83.45,83.41,83.43,20669.0,70.1107,70.1107,70.0771,70.0939,20669.0
2015-08-18 13:25:00,83.44,83.5,83.44,83.48,9827.0,70.1023,70.1527,70.1023,70.1359,9827.0
2015-08-18 13:30:00,83.47,83.48,83.42,83.43,15331.0,70.1275,70.1359,70.0855,70.0939,15331.0
2015-08-18 13:35:00,83.42,83.43,83.33,83.34,8654.0,70.0855,70.0939,70.0099,70.0183,8654.0
2015-08-18 13:40:00,83.34,83.34,83.31,83.32,15163.0,70.0183,70.0183,69.9931,70.0015,15163.0
2015-08-18 13:45:00,83.31,83.33,83.26,83.28,13028.0,69.9931,70.0099,69.9511,69.9679,13028.0
2015-08-18 13:50:00,83.27,83.31,83.23,83.28,16639.0,69.9595,69.9931,69.9259,69.9679,16639.0
2015-08-18 13:55:00,83.29,83.32,83.26,83.29,8675.0,69.9763,70.0015,69.9511,69.9763,8675.0
2015-08-18 14:00:00,83.29,83.3,83.24,83.26,10155.0,69.9763,69.9847,69.9343,69.9511,10155.0
2015-08-18 14:05:00,83.26,83.31,83.24,83.3,11143.0,69.9511,69.9931,69.9343,69.9847,11143.0
2015-08-18 14:10:00,83.31,83.46,83.3,83.45,47676.0,69.9931,70.1191,69.9847,70.1107,47676.0
2015-08-18 14:15:00,83.45,83.45,83.39,83.41,11044.0,70.1107,70.1107,70.0603,70.0771,11044.0
2015-08-18 14:20:00,83.41,83.41,83.37,83.37,9176.0,70.0771,70.0771,70.0435,70.0435,9176.0
2015-08-18 14:25:00,83.37,83.39,83.36,83.38,10593.0,70.0435,70.0603,70.0351,70.0519,10593.0
2015-08-18 14:30:00,83.38,83.4,83.32,83.33,12747.0,70.0519,70.0687,70.0015,70.0099,12747.0
2015-08-18 14:35:00,83.32,83.33,83.29,83.32,14400.0,70.0015,70.0099,69.9763,70.0015,14400.0
2015-08-18 14:40:00,83.31,83.34,83.29,83.3,14278.0,69.9931,70.0183,69.9763,69.9847,14278.0
2015-08-18 14:45:00,83.29,83.38,83.27,83.38,16015.0,69.9763,70.0519,69.9595,70.0519,16015.0
2015-08-18 14:50:00,83.37,83.38,83.27,83.29,23470.0,70.0435,70.0519,69.9595,69.9763,23470.0
2015-08-18 14:55:00,83.3,83.31,83.23,83.29,20562.0,69.9847,69.9931,69.9259,69.9763,20562.0
2015-08-18 15:00:00,83.29,83.32,83.28,83.32,11597.0,69.9763,70.0015,69.9679,70.0015,11597.0
2015-08-18 15:05:00,83.32,83.38,83.31,83.37,17480.0,70.0015,70.0519,69.9931,70.0435,17480.0
2015-08-18 15:10:00,83.38,83.43,83.34,83.42,69838.0,70.0519,70.0939,70.0183,70.0855,69838.0
2015-08-18 15:15:00,83.42,83.45,83.41,83.44,14450.0,70.0855,70.1107,70.0771,70.1023,14450.0
2015-08-18 15:20:00,83.45,83.47,83.36,83.36,24405.0,70.1107,70.1275,70.0351,70.0351,24405.0
2015-08-18 15:25:00,83.37,83.39,83.33,83.39,21317.0,70.0435,70.0603,70.0099,70.0603,21317.0
2015-08-18 15:30:00,83.39,83.42,83.31,83.31,29532.0,70.0603,70.0855,69.9931,69.9931,29532.0
2015-08-18 15:35:00,83.33,83.38,83.32,83.32,25343.0,70.0099,70.0519,70.0015,70.0015,25343.0
2015-08-18 15:40:00,83.31,83.33,83.25,83.26,32481.0,69.9931,70.0099,69.9427,69.9511,32481.0
2015-08-18 15:45:00,83.26,83.37,83.24,83.36,35548.0,69.9511,70.0435,69.9343,70.0351,35548.0
2015-08-18 15:50:00,83.35,83.38,83.32,83.33,56299.0,70.0267,70.0519,70.0015,70.0099,56299.0
2015-08-18 15:55:00,83.32,83.42,83.29,83.39,111072.0,70.0015,70.0855,69.9763,70.0603,111072.0
2015-08-19 09:30:00,83.14,83.3,82.7,82.83,42488.0,69.8503,69.9847,69.4806,69.5898,42488.0
2015-08-19 09:35:00,82.83,82.88,82.57,82.76,22966.0,69.5898,69.6318,69.3714,69.531,22966.0
2015-08-19 09:40:00,82.76,82.77,82.65,82.68,5449.0,69.531,69.5394,69.4386,69.4638,5449.0
2015-08-19 09:45:00,82.67,82.74,82.58,82.64,12712.0,69.4554,69.5142,69.3798,69.4302,12712.0
2015-08-19 09:50:00,82.64,82.95,82.61,82.94,15547.0,69.4302,69.6906,69.405,69.6822,15547.0
2015-08-19 09:55:00,82.92,82.96,82.81,82.86,20025.0,69.6654,69.699,69.573,69.615,20025.0
2015-08-19 10:00:00,82.86,83.15,82.83,83.15,18146.0,69.615,69.8587,69.5898,69.8587,18146.0
2015-08-19 10:05:00,83.15,83.25,83.1,83.11,10115.0,69.8587,69.9427,69.8167,69.8251,10115.0
2015-08-19 10:10:00,83.12,83.18,83.11,83.18,10883.0,69.8335,69.8839,69.8251,69.8839,10883.0
2015-08-19 10:15:00,83.19,83.23,83.08,83.15,29613.0,69.8923,69.9259,69.7999,69.8587,29613.0
2015-08-19 10:20:00,83.15,83.28,83.13,83.26,30712.0,69.8587,69.9679,69.8419,69.9511,30712.0
2015-08-19 10:25:00,83.24,83.36,83.13,83.2,28445.0,69.9343,70.0351,69.8419,69.9007,28445.0
2015-08-19 10:30:00,83.18,83.21,83.08,83.19,15011.0,69.8839,69.9091,69.7999,69.8923,15011.0
2015-08-19 10:35:00,83.18,83.23,83.13,83.17,18928.0,69.8839,69.9259,69.8419,69.8755,18928.0
2015-08-19 10:40:00,83.17,83.18,82.97,83.02,26166.0,69.8755,69.8839,69.7074,69.7495,26166.0
2015-08-19 10:45:00,83.01,83.2,82.96,83.2,38257.0,69.741,69.9007,69.699,69.9007,38257.0
2015-08-19 10:50:00,83.19,83.19,83.06,83.09,15041.0,69.8923,69.8923,69.7831,69.8083,15041.0
2015-08-19 10:55:00,83.08,83.13,83.06,83.1,13163.0,69.7999,69.8419,69.7831,69.8167,13163.0
2015-08-19 11:00:00,83.11,83.28,83.11,83.21,18216.0,69.8251,69.9679,69.8251,69.9091,18216.0
2015-08-19 11:05:00,83.2,83.21,83.12,83.18,14076.0,69.9007,69.9091,69.8335,69.8839,14076.0
2015-08-19 11:10:00,83.17,83.24,83.15,83.2,14884.0,69.8755,69.9343,69.8587,69.9007,14884.0
2015-08-19 11:15:00,83.2,83.22,83.12,83.15,15072.0,69.9007,69.9175,69.8335,69.8587,15072.0
2015-08-19 11:20:00,83.15,83.24,83.15,83.22,8493.0,69.8587,69.9343,69.8587,69.9175,8493.0
2015-08-19 11:25:00,83.2,83.2,83.1,83.15,15702.0,69.9007,69.9007,69.8167,69.8587,15702.0
2015-08-19 11:30:00,83.15,83.17,83.06,83.16,20084.0,69.8587,69.8755,69.7831,69.8671,20084.0
2015-08-19 11:35:00,83.16,83.22,83.16,83.21,23602.0,69.8671,69.9175,69.8671,69.9091,23602.0
2015-08-19 11:40:00,83.2,83.21,83.13,83.18,13155.0,69.9007,69.9091,69.8419,69.8839,13155.0
2015-08-19 11:45:00,83.17,83.19,83.08,83.08,10031.0,69.8755,69.8923,69.7999,69.7999,10031.0
2015-08-19 11:50:00,83.1,83.19,83.09,83.16,9743.0,69.8167,69.8923,69.8083,69.8671,9743.0
2015-08-19 11:55:00,83.17,83.32,83.17,83.32,10982.0,69.8755,70.0015,69.8755,70.0015,10982.0
2015-08-19 12:00:00,83.3,83.33,83.24,83.24,11033.0,69.9847,70.0099,69.9343,69.9343,11033.0
2015-08-19 12:05:00,83.25,83.33,83.25,83.33,7915.0,69.9427,70.0099,69.9427,70.0099,7915.0
2015-08-19 12:10:00,83.34,83.38,83.33,83.33,10108.0,70.0183,70.0519,70.0099,70.0099,10108.0
2015-08-19 12:15:00,83.32,83.32,83.22,83.26,8159.0,70.0015,70.0015,69.9175,69.9511,8159.0
2015-08-19 12:20:00,83.26,83.26,83.14,83.25,23676.0,69.9511,69.9511,69.8503,69.9427,23676.0
2015-08-19 12:25:00,83.26,83.31,83.24,83.25,10797.0,69.9511,69.9931,69.9343,69.9427,10797.0
2015-08-19 12:30:00,83.24,83.39,83.24,83.39,6127.0,69.9343,70.0603,69.9343,70.0603,6127.0
2015-08-19 12:35:00,83.38,83.46,83.37,83.46,18230.0,70.0519,70.1191,70.0435,70.1191,18230.0
2015-08-19 12:40:00,83.47,83.58,83.47,83.55,28106.0,70.1275,70.2199,70.1275,70.1947,28106.0
2015-08-19 12:45:00,83.54,83.61,83.54,83.6,14656.0,70.1863,70.2451,70.1863,70.2367,14656.0
2015-08-19 12:50:00,83.6,83.64,83.59,83.64,12740.0,70.2367,70.2703,70.2283,70.2703,12740.0
2015-08-19 12:55:00,83.64,83.65,83.58,83.59,15111.0,70.2703,70.2787,70.2199,70.2283,15111.0
2015-08-19 13:00:00,83.61,83.65,83.59,83.65,30160.0,70.2451,70.2787,70.2283,70.2787,30160.0
2015-08-19 13:05:00,83.66,83.69,83.64,83.67,14593.0,70.2871,70.3124,70.2703,70.2955,14593.0
2015-08-19 13:10:00,83.68,83.79,83.68,83.77,16121.0,70.304,70.3964,70.304,70.3796,16121.0
2015-08-19 13:15:00,83.78,83.81,83.75,83.8,8389.0,70.388,70.4132,70.3628,70.4048,8389.0
2015-08-19 13:20:00,83.81,83.87,83.78,83.86,40894.0,70.4132,70.4636,70.388,70.4552,40894.0
2015-08-19 13:25:00,83.86,83.87,83.76,83.77,24632.0,70.4552,70.4636,70.3712,70.3796,24632.0
2015-08-19 13:30:00,83.76,83.84,83.76,83.83,26922.0,70.3712,70.4384,70.3712,70.43,26922.0
2015-08-19 13:35:00,83.81,83.84,83.75,83.8,36954.0,70.4132,70.4384,70.3628,70.4048,36954.0
2015-08-19 13:40:00,83.81,83.97,83.8,83.94,35673.0,70.4132,70.5476,70.4048,70.5224,35673.0
2015-08-19 13:45:00,83.94,84.11,83.89,84.07,46460.0,70.5224,70.6652,70.4804,70.6316,46460.0
2015-08-19 13:50:00,84.05,84.07,84.0,84.06,26054.0,70.6148,70.6316,70.5728,70.6232,26054.0
2015-08-19 13:55:00,84.05,84.07,83.96,83.97,30522.0,70.6148,70.6316,70.5392,70.5476,30522.0
2015-08-19 14:00:00,83.96,84.19,83.93,84.16,33075.0,70.5392,70.7324,70.514,70.7072,33075.0
2015-08-19 14:05:00,84.18,84.36,84.15,84.25,52102.0,70.724,70.8753,70.6988,70.7828,52102.0
2015-08-19 14:10:00,84.26,84.54,84.26,84.36,34579.0,70.7912,71.0265,70.7912,70.8753,34579.0
2015-08-19 14:15:00,84.35,84.41,84.3,84.3,54676.0,70.8669,70.9173,70.8248,70.8248,54676.0
2015-08-19 14:20:00,84.29,84.44,84.29,84.34,34300.0,70.8164,70.9425,70.8164,70.8585,34300.0
2015-08-19 14:25:00,84.35,84.36,84.24,84.29,32457.0,70.8669,70.8753,70.7744,70.8164,32457.0
2015-08-19 14:30:00,84.29,84.36,84.22,84.25,52199.0,70.8164,70.8753,70.7576,70.7828,52199.0
2015-08-19 14:35:00,84.25,84.42,84.24,84.37,32188.0,70.7828,70.9257,70.7744,70.8837,32188.0
2015-08-19 14:40:00,84.36,84.37,84.17,84.18,20110.0,70.8753,70.8837,70.7156,70.724,20110.0
2015-08-19 14:45:00,84.15,84.23,84.05,84.23,21559.0,70.6988,70.766,70.6148,70.766,21559.0
2015-08-19 14:50:00,84.21,84.21,84.02,84.05,16827.0,70.7492,70.7492,70.5896,70.6148,16827.0
2015-08-19 14:55:00,84.03,84.03,83.79,83.89,19377.0,70.598,70.598,70.3964,70.4804,19377.0
2015-08-19 15:00:00,83.91,83.91,83.73,83.73,33143.0,70.4972,70.4972,70.346,70.346,33143.0
2015-08-19 15:05:00,83.74,83.84,83.73,83.84,23650.0,70.3544,70.4384,70.346,70.4384,23650.0
2015-08-19 15:10:00,83.82,83.83,83.75,83.75,17269.0,70.4216,70.43,70.3628,70.3628,17269.0
2015-08-19 15:15:00,83.74,83.77,83.64,83.76,30554.0,70.3544,70.3796,70.2703,70.3712,30554.0
2015-08-19 15:20:00,83.75,83.86,83.72,83.79,21209.0,70.3628,70.4552,70.3376,70.3964,21209.0
2015-08-19 15:25:00,83.8,83.84,83.74,83.79,18866.0,70.4048,70.4384,70.3544,70.3964,18866.0
2015-08-19 15:30:00,83.79,83.97,83.79,83.91,45327.0,70.3964,70.5476,70.3964,70.4972,45327.0
2015-08-19 15:35:00,83.9,83.93,83.82,83.86,37816.0,70.4888,70.514,70.4216,70.4552,37816.0
2015-08-19 15:40:00,83.86,84.0,83.84,83.97,47039.0,70.4552,70.5728,70.4384,70.5476,47039.0
2015-08-19 15:45:00,83.97,84.1,83.93,84.07,68291.0,70.5476,70.6568,70.514,70.6316,68291.0
2015-08-19 15:50:00,84.06,84.08,83.97,84.03,54500.0,70.6232,70.64,70.5476,70.598,54500.0
2015-08-19 15:55:00,84.04,84.04,83.78,83.78,192598.0,70.6064,70.6064,70.388,70.388,192598.0
2015-08-20 09:30:00,86.86,88.37,85.81,87.93,813649.0,72.9756,74.2443,72.0935,73.8746,813649.0
2015-08-20 09:35:00,87.97,88.95,87.72,88.62,707200.0,73.9082,74.7316,73.6982,74.4543,707200.0
2015-08-20 09:40:00,88.67,88.8,88.03,88.36,450675.0,74.4963,74.6055,73.9586,74.2359,450675.0
2015-08-20 09:45:00,88.37,88.38,87.7,87.89,274031.0,74.2443,74.2527,73.6814,73.841,274031.0
2015-08-20 09:50:00,87.92,88.63,87.78,88.45,207945.0,73.8662,74.4627,73.7486,74.3115,207945.0
2015-08-20 09:55:00,88.47,88.75,88.43,88.66,238210.0,74.3283,74.5635,74.2947,74.4879,238210.0
2015-08-20 10:00:00,88.69,88.71,88.05,88.38,213468.0,74.5131,74.5299,73.9754,74.2527,213468.0
2015-08-20 10:05:00,88.35,88.42,88.05,88.17,267470.0,74.2275,74.2863,73.9754,74.0762,267470.0
2015-08-20 10:10:00,88.18,88.18,87.96,88.09,142095.0,74.0846,74.0846,73.8998,74.009,142095.0
2015-08-20 10:15:00,88.07,88.13,87.96,88.04,199616.0,73.9922,74.0426,73.8998,73.967,199616.0
2015-08-20 10:20:00,88.04,88.3,87.91,87.97,211567.0,73.967,74.1855,73.8578,73.9082,211567.0
2015-08-20 10:25:00,87.98,88.35,87.97,88.29,141950.0,73.9166,74.2275,73.9082,74.1771,141950.0
2015-08-20 10:30:00,88.31,88.32,87.95,88.01,223279.0,74.1939,74.2023,73.8914,73.9418,223279.0
2015-08-20 10:35:00,88.0,88.03,87.5,87.96,254157.0,73.9334,73.9586,73.5133,73.8998,254157.0
2015-08-20 10:40:00,87.98,88.0,87.5,87.63,116583.0,73.9166,73.9334,73.5133,73.6226,116583.0
2015-08-20 10:45:00,87.62,87.94,87.56,87.78,66862.0,73.6142,73.883,73.5637,73.7486,66862.0
2015-08-20 10:50:00,87.77,87.94,87.7,87.87,71116.0,73.7402,73.883,73.6814,73.8242,71116.0
2015-08-20 10:55:00,87.87,87.99,87.75,87.8,96038.0,73.8242,73.925,73.7234,73.7654,96038.0
2015-08-20 11:00:00,87.8,87.94,87.63,87.83,89062.0,73.7654,73.883,73.6226,73.7906,89062.0
2015-08-20 11:05:00,87.81,87.95,87.77,87.8,158837.0,73.7738,73.8914,73.7402,73.7654,158837.0
2015-08-20 11:10:00,87.79,87.86,87.36,87.37,104567.0,73.757,73.8158,73.3957,73.4041,104567.0
2015-08-20 11:15:00,87.37,87.48,87.08,87.1,85086.0,73.4041,73.4965,73.1605,73.1773,85086.0
2015-08-20 11:20:00,87.11,87.24,87.03,87.24,97707.0,73.1857,73.2949,73.1185,73.2949,97707.0
2015-08-20 11:25:00,87.23,87.47,87.23,87.36,73422.0,73.2865,73.4881,73.2865,73.3957,73422.0
2015-08-20 11:30:00,87.37,87.4,87.21,87.36,65983.0,73.4041,73.4293,73.2697,73.3957,65983.0
2015-08-20 11:35:00,87.36,87.44,87.31,87.36,39263.0,73.3957,73.4629,73.3537,73.3957,39263.0
2015-08-20 11:40:00,87.36,87.53,87.33,87.36,114278.0,73.3957,73.5385,73.3705,73.3957,114278.0
2015-08-20 11:45:00,87.36,87.54,87.34,87.38,55213.0,73.3957,73.5469,73.3789,73.4125,55213.0
2015-08-20 11:50:00,87.38,87.38,87.16,87.3,39811.0,73.4125,73.4125,73.2277,73.3453,39811.0
2015-08-20 11:55:00,87.28,87.33,87.18,87.33,29124.0,73.3285,73.3705,73.2445,73.3705,29124.0
2015-08-20 12:00:00,87.33,87.45,87.3,87.32,31056.0,73.3705,73.4713,73.3453,73.3621,31056.0
2015-08-20 12:05:00,87.32,87.66,87.28,87.65,108386.0,73.3621,73.6478,73.3285,73.6394,108386.0
2015-08-20 12:10:00,87.66,87.92,87.6,87.91,117525.0,73.6478,73.8662,73.5973,73.8578,117525.0
2015-08-20 12:15:00,87.89,88.14,87.81,88.04,117101.0,73.841,74.051,73.7738,73.967,117101.0
2015-08-20 12:20:00,88.02,88.06,87.9,87.95,51633.0,73.9502,73.9838,73.8494,73.8914,51633.0
2015-08-20 12:25:00,87.93,88.03,87.81,88.01,53220.0,73.8746,73.9586,73.7738,73.9418,53220.0
2015-08-20 12:30:00,87.99,88.13,87.95,88.06,53850.0,73.925,74.0426,73.8914,73.9838,53850.0
2015-08-20 12:35:00,88.06,88.09,87.86,88.05,42904.0,73.9838,74.009,73.8158,73.9754,42904.0
2015-08-20 12:40:00,88.04,88.42,88.03,88.34,130779.0,73.967,74.2863,73.9586,74.2191,130779.0
2015-08-20 12:45:00,88.37,88.37,88.14,88.31,77940.0,74.2443,74.2443,74.051,74.1939,77940.0
2015-08-20 12:50:00,88.29,88.33,88.22,88.28,55193.0,74.1771,74.2107,74.1182,74.1687,55193.0
2015-08-20 12:55:00,88.28,88.36,87.98,88.03,142907.0,74.1687,74.2359,73.9166,73.9586,142907.0
2015-08-20 13:00:00,88.04,88.04,87.88,87.95,45811.0,73.967,73.967,73.8326,73.8914,45811.0
2015-08-20 13:05:00,87.96,88.0,87.75,87.8,52562.0,73.8998,73.9334,73.7234,73.7654,52562.0
2015-08-20 13:10:00,87.76,87.87,87.7,87.81,23816.0,73.7318,73.8242,73.6814,73.7738,23816.0
2015-08-20 13:15:00,87.79,87.91,87.74,87.88,49930.0,73.757,73.8578,73.715,73.8326,49930.0
2015-08-20 13:20:00,87.88,87.97,87.87,87.96,45575.0,73.8326,73.9082,73.8242,73.8998,45575.0
2015-08-20 13:25:00,87.93,87.98,87.83,87.83,29162.0,73.8746,73.9166,73.7906,73.7906,29162.0
2015-08-20 13:30:00,87.83,87.91,87.77,87.86,27398.0,73.7906,73.8578,73.7402,73.8158,27398.0
2015-08-20 13:35:00,87.87,87.88,87.82,87.86,28447.0,73.8242,73.8326,73.7822,73.8158,28447.0
2015-08-20 13:40:00,87.86,87.9,87.74,87.84,39933.0,73.8158,73.8494,73.715,73.799,39933.0
2015-08-20 13:45:00,87.86,87.91,87.76,87.91,50652.0,73.8158,73.8578,73.7318,73.8578,50652.0
2015-08-20 13:50:00,87.91,88.15,87.89,88.11,54581.0,73.8578,74.0594,73.841,74.0258,54581.0
2015-08-20 13:55:00,88.07,88.09,87.96,87.97,20235.0,73.9922,74.009,73.8998,73.9082,20235.0
2015-08-20 14:00:00,87.97,87.98,87.82,87.85,39604.0,73.9082,73.9166,73.7822,73.8074,39604.0
2015-08-20 14:05:00,87.85,87.88,87.75,87.75,36025.0,73.8074,73.8326,73.7234,73.7234,36025.0
2015-08-20 14:10:00,87.76,87.85,87.75,87.75,40999.0,73.7318,73.8074,73.7234,73.7234,40999.0
2015-08-20 14:15:00,87.75,87.76,87.52,87.65,64670.0,73.7234,73.7318,73.5301,73.6394,64670.0
2015-08-20 14:20:00,87.64,87.79,87.64,87.76,33328.0,73.631,73.757,73.631,73.7318,33328.0
2015-08-20 14:25:00,87.75,87.77,87.66,87.68,49383.0,73.7234,73.7402,73.6478,73.6646,49383.0
2015-08-20 14:30:00,87.69,87.72,87.5,87.51,38335.0,73.673,73.6982,73.5133,73.5217,38335.0
2015-08-20 14:35:00,87.51,87.6,87.49,87.58,37233.0,73.5217,73.5973,73.5049,73.5805,37233.0
2015-08-20 14:40:00,87.58,87.66,87.56,87.65,77302.0,73.5805,73.6478,73.5637,73.6394,77302.0
2015-08-20 14:45:00,87.65,87.75,87.6,87.7,113351.0,73.6394,73.7234,73.5973,73.6814,113351.0
2015-08-20 14:50:00,87.7,87.84,87.63,87.83,53769.0,73.6814,73.799,73.6226,73.7906,53769.0
2015-08-20 14:55:00,87.82,87.85,87.68,87.82,74460.0,73.7822,73.8074,73.6646,73.7822,74460.0
2015-08-20 15:00:00,87.81,87.88,87.78,87.87,130939.0,73.7738,73.8326,73.7486,73.8242,130939.0
2015-08-20 15:05:00,87.87,88.04,87.82,88.02,67029.0,73.8242,73.967,73.7822,73.9502,67029.0
2015-08-20 15:10:00,88.03,88.09,87.84,87.99,121331.0,73.9586,74.009,73.799,73.925,121331.0
2015-08-20 15:15:00,87.96,87.96,87.73,87.77,124968.0,73.8998,73.8998,73.7066,73.7402,124968.0
2015-08-20 15:20:00,87.75,87.86,87.69,87.7,103452.0,73.7234,73.8158,73.673,73.6814,103452.0
2015-08-20 15:25:00,87.69,87.77,87.53,87.75,67929.0,73.673,73.7402,73.5385,73.7234,67929.0
2015-08-20 15:30:00,87.77,87.91,87.74,87.86,61114.0,73.7402,73.8578,73.715,73.8158,61114.0
2015-08-20 15:35:00,87.87,87.93,87.86,87.87,84825.0,73.8242,73.8746,73.8158,73.8242,84825.0
2015-08-20 15:40:00,87.86,87.87,87.72,87.73,81085.0,73.8158,73.8242,73.6982,73.7066,81085.0
2015-08-20 15:45:00,87.72,87.81,87.63,87.8,229393.0,73.6982,73.7738,73.6226,73.7654,229393.0
2015-08-20 15:50:00,87.8,87.8,87.45,87.51,188766.0,73.7654,73.7654,73.4713,73.5217,188766.0
2015-08-20 15:55:00,87.49,87.54,87.27,87.34,296238.0,73.5049,73.5469,73.3201,73.3789,296238.0
2015-08-21 09:30:00,86.98,87.06,86.81,86.93,23370.0,73.0765,73.1437,72.9336,73.0344,23370.0
2015-08-21 09:35:00,86.93,87.06,86.56,86.99,462525.0,73.0344,73.1437,72.7236,73.0849,462525.0
2015-08-21 09:40:00,86.99,87.07,86.91,87.01,115630.0,73.0849,73.1521,73.0176,73.1017,115630.0
2015-08-21 09:45:00,87.01,87.25,87.0,87.15,89414.0,73.1017,73.3033,73.0933,73.2193,89414.0
2015-08-21 09:50:00,87.12,87.41,87.1,87.41,92173.0,73.1941,73.4377,73.1773,73.4377,92173.0
2015-08-21 09:55:00,87.39,87.55,87.17,87.25,101498.0,73.4209,73.5553,73.2361,73.3033,101498.0
2015-08-21 10:00:00,87.25,87.35,87.21,87.3,64158.0,73.3033,73.3873,73.2697,73.3453,64158.0
2015-08-21 10:05:00,87.33,87.7,87.31,87.34,85971.0,73.3705,73.6814,73.3537,73.3789,85971.0
2015-08-21 10:10:00,87.33,87.37,87.02,87.02,60971.0,73.3705,73.4041,73.1101,73.1101,60971.0
2015-08-21 10:15:00,87.04,87.15,87.0,87.11,55238.0,73.1269,73.2193,73.0933,73.1857,55238.0
2015-08-21 10:20:00,87.12,87.31,87.02,87.26,67210.0,73.1941,73.3537,73.1101,73.3117,67210.0
2015-08-21 10:25:00,87.25,87.32,87.16,87.31,46395.0,73.3033,73.3621,73.2277,73.3537,46395.0
2015-08-21 10:30:00,87.26,87.3,86.79,86.83,123624.0,73.3117,73.3453,72.9168,72.9504,123624.0
2015-08-21 10:35:00,86.85,86.85,86.51,86.59,116103.0,72.9672,72.9672,72.6816,72.7488,116103.0
2015-08-21 10:40:00,86.59,86.63,86.48,86.56,65212.0,72.7488,72.7824,72.6564,72.7236,65212.0
2015-08-21 10:45:00,86.57,86.59,86.45,86.5,104068.0,72.732,72.7488,72.6312,72.6732,104068.0
2015-08-21 10:50:00,86.5,86.58,86.45,86.49,101038.0,72.6732,72.7404,72.6312,72.6648,101038.0
2015-08-21 10:55:00,86.48,86.5,86.09,86.25,110722.0,72.6564,72.6732,72.3287,72.4631,110722.0
2015-08-21 11:00:00,86.26,86.35,85.97,86.0,66448.0,72.4715,72.5472,72.2279,72.2531,66448.0
2015-08-21 11:05:00,86.0,86.05,85.93,85.94,45354.0,72.2531,72.2951,72.1943,72.2027,45354.0
2015-08-21 11:10:00,85.94,85.95,85.6,85.72,98908.0,72.2027,72.2111,71.917,72.0179,98908.0
2015-08-21 11:15:00,85.71,85.75,85.61,85.68,90003.0,72.0095,72.0431,71.9254,71.9843,90003.0
2015-08-21 11:20:00,85.68,85.71,85.49,85.51,88552.0,71.9843,72.0095,71.8246,71.8414,88552.0
2015-08-21 11:25:00,85.49,85.74,85.47,85.7,55890.0,71.8246,72.0347,71.8078,72.0011,55890.0
2015-08-21 11:30:00,85.69,85.9,85.52,85.56,67645.0,71.9927,72.1691,71.8498,71.8834,67645.0
2015-08-21 11:35:00,85.55,85.55,85.26,85.28,68136.0,71.875,71.875,71.6314,71.6482,68136.0
2015-08-21 11:40:00,85.28,85.57,85.26,85.52,85204.0,71.6482,71.8918,71.6314,71.8498,85204.0
2015-08-21 11:45:00,85.51,85.65,85.47,85.6,79908.0,71.8414,71.9591,71.8078,71.917,79908.0
2015-08-21 11:50:00,85.62,85.74,85.51,85.69,74285.0,71.9338,72.0347,71.8414,71.9927,74285.0
2015-08-21 11:55:00,85.72,85.89,85.69,85.84,66787.0,72.0179,72.1607,71.9927,72.1187,66787.0
2015-08-21 12:00:00,85.84,86.34,85.7,86.3,187595.0,72.1187,72.5388,72.0011,72.5052,187595.0
2015-08-21 12:05:00,86.3,86.51,86.28,86.47,77237.0,72.5052,72.6816,72.4883,72.648,77237.0
2015-08-21 12:10:00,86.45,86.49,86.26,86.27,62980.0,72.6312,72.6648,72.4715,72.4799,62980.0
2015-08-21 12:15:00,86.26,86.27,85.9,85.9,30782.0,72.4715,72.4799,72.1691,72.1691,30782.0
2015-08-21 12:20:00,85.91,85.95,85.73,85.84,29813.0,72.1775,72.2111,72.0263,72.1187,29813.0
2015-08-21 12:25:00,85.85,85.97,85.82,85.84,29220.0,72.1271,72.2279,72.1019,72.1187,29220.0
2015-08-21 12:30:00,85.85,86.0,85.85,85.87,24430.0,72.1271,72.2531,72.1271,72.1439,24430.0
2015-08-21 12:35:00,85.87,85.89,85.68,85.69,23650.0,72.1439,72.1607,71.9843,71.9927,23650.0
2015-08-21 12:40:00,85.68,85.68,85.44,85.49,38208.0,71.9843,71.9843,71.7826,71.8246,38208.0
2015-08-21 12:45:00,85.48,85.5,85.36,85.46,42964.0,71.8162,71.833,71.7154,71.7994,42964.0
2015-08-21 12:50:00,85.47,85.54,85.4,85.54,41334.0,71.8078,71.8666,71.749,71.8666,41334.0
2015-08-21 12:55:00,85.53,85.53,85.36,85.37,42545.0,71.8582,71.8582,71.7154,71.7238,42545.0
2015-08-21 13:00:00,85.37,85.5,85.3,85.42,44923.0,71.7238,71.833,71.665,71.7658,44923.0
2015-08-21 13:05:00,85.4,85.46,85.18,85.46,30659.0,71.749,71.7994,71.5642,71.7994,30659.0
2015-08-21 13:10:00,85.45,85.55,85.31,85.55,23672.0,71.791,71.875,71.6734,71.875,23672.0
2015-08-21 13:15:00,85.55,85.56,85.46,85.49,24742.0,71.875,71.8834,71.7994,71.8246,24742.0
2015-08-21 13:20:00,85.5,85.74,85.45,85.7,32229.0,71.833,72.0347,71.791,72.0011,32229.0
2015-08-21 13:25:00,85.7,85.78,85.61,85.78,23475.0,72.0011,72.0683,71.9254,72.0683,23475.0
2015-08-21 13:30:00,85.77,85.77,85.53,85.59,29345.0,72.0599,72.0599,71.8582,71.9086,29345.0
2015-08-21 13:35:00,85.6,85.85,85.54,85.81,39418.0,71.917,72.1271,71.8666,72.0935,39418.0
2015-08-21 13:40:00,85.81,85.96,85.76,85.92,36449.0,72.0935,72.2195,72.0515,72.1859,36449.0
2015-08-21 13:45:00,85.91,85.93,85.71,85.75,38153.0,72.1775,72.1943,72.0095,72.0431,38153.0
2015-08-21 13:50:00,85.73,85.91,85.65,85.86,56326.0,72.0263,72.1775,71.9591,72.1355,56326.0
2015-08-21 13:55:00,85.85,86.11,85.85,86.08,29347.0,72.1271,72.3455,72.1271,72.3203,29347.0
2015-08-21 14:00:00,86.08,86.17,85.99,86.14,51316.0,72.3203,72.3959,72.2447,72.3707,51316.0
2015-08-21 14:05:00,86.12,86.12,85.91,85.96,30618.0,72.3539,72.3539,72.1775,72.2195,30618.0
2015-08-21 14:10:00,85.96,85.98,85.72,85.8,48254.0,72.2195,72.2363,72.0179,72.0851,48254.0
2015-08-21 14:15:00,85.82,85.87,85.56,85.59,45806.0,72.1019,72.1439,71.8834,71.9086,45806.0
2015-08-21 14:20:00,85.6,85.68,85.5,85.53,36429.0,71.917,71.9843,71.833,71.8582,36429.0
2015-08-21 14:25:00,85.55,85.55,85.38,85.38,27441.0,71.875,71.875,71.7322,71.7322,27441.0
2015-08-21 14:30:00,85.39,85.56,85.38,85.5,62995.0,71.7406,71.8834,71.7322,71.833,62995.0
2015-08-21 14:35:00,85.49,85.52,85.19,85.19,47392.0,71.8246,71.8498,71.5726,71.5726,47392.0
2015-08-21 14:40:00,85.19,85.22,85.02,85.05,40387.0,71.5726,71.5978,71.4298,71.455,40387.0
2015-08-21 14:45:00,85.07,85.07,84.89,84.89,68777.0,71.4718,71.4718,71.3205,71.3205,68777.0
2015-08-21 14:50:00,84.91,85.11,84.82,85.1,67915.0,71.3373,71.5054,71.2617,71.497,67915.0
2015-08-21 14:55:00,85.09,85.21,85.09,85.14,36494.0,71.4886,71.5894,71.4886,71.5306,36494.0
2015-08-21 15:00:00,85.13,85.25,85.11,85.21,46485.0,71.5222,71.623,71.5054,71.5894,46485.0
2015-08-21 15:05:00,85.22,85.23,85.0,85.0,63185.0,71.5978,71.6062,71.413,71.413,63185.0
2015-08-21 15:10:00,84.98,85.01,84.75,84.83,55146.0,71.3961,71.4214,71.2029,71.2701,55146.0
2015-08-21 15:15:00,84.86,85.03,84.66,85.03,86517.0,71.2953,71.4382,71.1273,71.4382,86517.0
2015-08-21 15:20:00,85.03,85.15,84.9,85.09,93623.0,71.4382,71.539,71.3289,71.4886,93623.0
2015-08-21 15:25:00,85.08,85.1,84.88,84.95,96328.0,71.4802,71.497,71.3121,71.3709,96328.0
2015-08-21 15:30:00,84.96,84.96,84.69,84.73,114090.0,71.3793,71.3793,71.1525,71.1861,114090.0
2015-08-21 15:35:00,84.74,84.87,84.61,84.83,148904.0,71.1945,71.3037,71.0853,71.2701,148904.0
2015-08-21 15:40:00,84.83,84.95,84.79,84.86,174005.0,71.2701,71.3709,71.2365,71.2953,174005.0
2015-08-21 15:45:00,84.86,85.01,84.8,84.96,213301.0,71.2953,71.4214,71.2449,71.3793,213301.0
2015-08-21 15:50:00,84.95,85.04,84.74,84.77,329525.0,71.3709,71.4466,71.1945,71.2197,329525.0
2015-08-21 15:55:00,84.79,84.79,84.55,84.57,576108.0,71.2365,71.2365,71.0349,71.0517,576108.0
2015-08-24 09:30:00,81.6,81.72,81.5,81.56,82008.0,68.5564,68.6573,68.4724,68.5228,82008.0
2015-08-24 09:35:00,81.52,82.26,81.52,81.71,29661.0,68.4892,69.1109,68.4892,68.6489,29661.0
2015-08-24 09:40:00,81.7,82.04,81.05,81.88,36354.0,68.6404,68.9261,68.0944,68.7917,36354.0
2015-08-24 09:45:00,81.6,82.3,79.5,80.29,440587.0,68.5564,69.1445,66.7921,67.4558,440587.0
2015-08-24 09:50:00,80.4,80.83,80.3,80.6,154780.0,67.5483,67.9095,67.4642,67.7163,154780.0
2015-08-24 09:55:00,80.58,81.02,80.42,80.94,146982.0,67.6995,68.0691,67.5651,68.0019,146982.0
2015-08-24 10:00:00,80.89,81.98,80.02,81.86,94003.0,67.9599,68.8757,67.229,68.7749,94003.0
2015-08-24 10:05:00,81.86,82.59,81.83,82.31,138610.0,68.7749,69.3882,68.7497,69.1529,138610.0
2015-08-24 10:10:00,82.31,82.31,81.24,81.44,80153.0,69.1529,69.1529,68.254,68.422,80153.0
2015-08-24 10:15:00,81.43,82.44,81.43,82.04,98694.0,68.4136,69.2622,68.4136,68.9261,98694.0
2015-08-24 10:20:00,82.01,82.66,81.88,82.54,55048.0,68.9009,69.447,68.7917,69.3462,55048.0
2015-08-24 10:25:00,82.53,82.73,81.95,82.02,137882.0,69.3378,69.5058,68.8505,68.9093,137882.0
2015-08-24 10:30:00,81.96,81.99,81.1,81.17,121552.0,68.8589,68.8841,68.1364,68.1952,121552.0
2015-08-24 10:35:00,81.19,82.04,81.19,81.79,67543.0,68.212,68.9261,68.212,68.7161,67543.0
2015-08-24 10:40:00,81.79,82.04,81.4,81.83,97410.0,68.7161,68.9261,68.3884,68.7497,97410.0
2015-08-24 10:45:00,81.88,82.08,81.76,81.96,65860.0,68.7917,68.9597,68.6909,68.8589,65860.0
2015-08-24 10:50:00,81.93,82.02,81.72,81.95,94513.0,68.8337,68.9093,68.6573,68.8505,94513.0
2015-08-24 10:55:00,81.95,82.08,81.75,81.98,57081.0,68.8505,68.9597,68.6825,68.8757,57081.0
2015-08-24 11:00:00,82.02,82.17,81.81,81.87,52796.0,68.9093,69.0353,68.7329,68.7833,52796.0
2015-08-24 11:05:00,81.89,81.89,81.35,81.56,54709.0,68.8001,68.8001,68.3464,68.5228,54709.0
2015-08-24 11:10:00,81.55,81.67,81.47,81.59,100180.0,68.5144,68.6152,68.4472,68.548,100180.0
2015-08-24 11:15:00,81.6,81.61,81.05,81.25,80868.0,68.5564,68.5648,68.0944,68.2624,80868.0
2015-08-24 11:20:00,81.25,81.31,80.92,81.04,63626.0,68.2624,68.3128,67.9851,68.0859,63626.0
2015-08-24 11:25:00,81.04,81.42,81.01,81.12,75495.0,68.0859,68.4052,68.0607,68.1532,75495.0
2015-08-24 11:30:00,81.1,81.36,81.07,81.34,49157.0,68.1364,68.3548,68.1112,68.338,49157.0
2015-08-24 11:35:00,81.33,81.73,81.33,81.63,50022.0,68.3296,68.6657,68.3296,68.5816,50022.0
2015-08-24 11:40:00,81.62,81.78,81.42,81.77,73325.0,68.5732,68.7077,68.4052,68.6993,73325.0
2015-08-24 11:45:00,81.73,81.89,81.61,81.83,66939.0,68.6657,68.8001,68.5648,68.7497,66939.0
2015-08-24 11:50:00,81.8,82.65,81.77,82.64,74181.0,68.7245,69.4386,68.6993,69.4302,74181.0
2015-08-24 11:55:00,82.63,82.63,82.23,82.36,92668.0,69.4218,69.4218,69.0857,69.195,92668.0
2015-08-24 12:00:00,82.34,82.34,81.83,81.86,69651.0,69.1781,69.1781,68.7497,68.7749,69651.0
2015-08-24 12:05:00,81.84,82.12,81.68,82.11,54370.0,68.7581,68.9933,68.6236,68.9849,54370.0
2015-08-24 12:10:00,82.11,82.3,81.89,82.04,46210.0,68.9849,69.1445,68.8001,68.9261,46210.0
2015-08-24 12:15:00,82.07,82.15,81.88,82.11,41633.0,68.9513,69.0185,68.7917,68.9849,41633.0
2015-08-24 12:20:00,82.13,82.25,81.97,82.24,38189.0,69.0017,69.1025,68.8673,69.0941,38189.0
2015-08-24 12:25:00,82.23,82.38,82.16,82.25,76102.0,69.0857,69.2118,69.0269,69.1025,76102.0
2015-08-24 12:30:00,82.26,82.33,81.88,82.28,131649.0,69.1109,69.1697,68.7917,69.1277,131649.0
2015-08-24 12:35:00,82.32,82.75,82.32,82.61,57045.0,69.1613,69.5226,69.1613,69.405,57045.0
2015-08-24 12:40:00,82.58,82.91,82.57,82.89,75002.0,69.3798,69.657,69.3714,69.6402,75002.0
2015-08-24 12:45:00,82.88,82.9,82.56,82.56,50061.0,69.6318,69.6486,69.363,69.363,50061.0
2015-08-24 12:50:00,82.55,82.65,82.44,82.59,42029.0,69.3546,69.4386,69.2622,69.3882,42029.0
2015-08-24 12:55:00,82.58,82.97,82.58,82.67,95544.0,69.3798,69.7074,69.3798,69.4554,95544.0
2015-08-24 13:00:00,82.7,82.87,82.7,82.73,32293.0,69.4806,69.6234,69.4806,69.5058,32293.0
2015-08-24 13:05:00,82.72,82.83,82.63,82.81,40134.0,69.4974,69.5898,69.4218,69.573,40134.0
2015-08-24 13:10:00,82.8,82.84,82.55,82.69,36378.0,69.5646,69.5982,69.3546,69.4722,36378.0
2015-08-24 13:15:00,82.69,82.86,82.54,82.79,36168.0,69.4722,69.615,69.3462,69.5562,36168.0
2015-08-24 13:20:00,82.76,82.86,82.34,82.43,39393.0,69.531,69.615,69.1781,69.2538,39393.0
2015-08-24 13:25:00,82.43,82.48,82.17,82.4,38558.0,69.2538,69.2958,69.0353,69.2286,38558.0
2015-08-24 13:30:00,82.37,82.37,82.04,82.07,30670.0,69.2034,69.2034,68.9261,68.9513,30670.0
2015-08-24 13:35:00,82.05,82.05,81.44,81.48,88288.0,68.9345,68.9345,68.422,68.4556,88288.0
2015-08-24 13:40:00,81.51,81.79,81.48,81.62,51694.0,68.4808,68.7161,68.4556,68.5732,51694.0
2015-08-24 13:45:00,81.65,81.88,81.55,81.87,42305.0,68.5984,68.7917,68.5144,68.7833,42305.0
2015-08-24 13:50:00,81.87,81.87,81.63,81.63,48364.0,68.7833,68.7833,68.5816,68.5816,48364.0
2015-08-24 13:55:00,81.62,81.62,81.32,81.36,52546.0,68.5732,68.5732,68.3212,68.3548,52546.0
2015-08-24 14:00:00,81.37,81.42,81.24,81.32,38627.0,68.3632,68.4052,68.254,68.3212,38627.0
2015-08-24 14:05:00,81.33,81.36,81.13,81.17,56213.0,68.3296,68.3548,68.1616,68.1952,56213.0
2015-08-24 14:10:00,81.18,81.26,80.89,80.9,61729.0,68.2036,68.2708,67.9599,67.9683,61729.0
2015-08-24 14:15:00,80.9,81.15,80.77,81.11,80521.0,67.9683,68.1784,67.8591,68.1448,80521.0
2015-08-24 14:20:00,81.15,81.24,81.06,81.16,65911.0,68.1784,68.254,68.1028,68.1868,65911.0
2015-08-24 14:25:00,81.16,81.16,80.98,81.12,64764.0,68.1868,68.1868,68.0355,68.1532,64764.0
2015-08-24 14:30:00,81.13,81.21,81.03,81.08,72907.0,68.1616,68.2288,68.0775,68.1196,72907.0
2015-08-24 14:35:00,81.11,81.47,81.07,81.42,87330.0,68.1448,68.4472,68.1112,68.4052,87330.0
2015-08-24 14:40:00,81.42,81.44,81.13,81.14,128660.0,68.4052,68.422,68.1616,68.17,128660.0
2015-08-24 14:45:00,81.14,81.24,80.96,80.99,113183.0,68.17,68.254,68.0187,68.0439,113183.0
2015-08-24 14:50:00,80.99,81.05,80.55,80.57,104382.0,68.0439,68.0944,67.6743,67.6911,104382.0
2015-08-24 14:55:00,80.58,80.74,80.09,80.29,97158.0,67.6995,67.8339,67.2878,67.4558,97158.0
2015-08-24 15:00:00,80.27,80.56,80.0,80.51,136518.0,67.439,67.6827,67.2122,67.6407,136518.0
2015-08-24 15:05:00,80.48,80.78,80.38,80.78,76980.0,67.6155,67.8675,67.5314,67.8675,76980.0
2015-08-24 15:10:00,80.79,80.8,80.41,80.63,147092.0,67.8759,67.8843,67.5567,67.7415,147092.0
2015-08-24 15:15:00,80.63,80.63,80.19,80.25,68711.0,67.7415,67.7415,67.3718,67.4222,68711.0
2015-08-24 15:20:00,80.26,80.37,80.0,80.23,119594.0,67.4306,67.523,67.2122,67.4054,119594.0
2015-08-24 15:25:00,80.27,80.41,80.03,80.2,151632.0,67.439,67.5567,67.2374,67.3802,151632.0
2015-08-24 15:30:00,80.19,80.31,79.91,80.18,185818.0,67.3718,67.4726,67.1366,67.3634,185818.0
2015-08-24 15:35:00,80.19,81.18,80.15,81.18,139828.0,67.3718,68.2036,67.3382,68.2036,139828.0
2015-08-24 15:40:00,81.17,81.58,80.77,81.58,126454.0,68.1952,68.5396,67.8591,68.5396,126454.0
2015-08-24 15:45:00,81.55,82.09,81.08,81.11,314170.0,68.5144,68.9681,68.1196,68.1448,314170.0
2015-08-24 15:50:00,81.11,81.66,81.08,81.65,186968.0,68.1448,68.6068,68.1196,68.5984,186968.0
2015-08-24 15:55:00,81.63,81.64,80.62,80.74,442668.0,68.5816,68.59,67.7331,67.8339,442668.0
2015-08-25 09:30:00,82.19,82.6,81.58,81.78,31401.0,69.0521,69.3966,68.5396,68.7077,31401.0
2015-08-25 09:35:00,81.79,81.99,81.27,81.93,190637.0,68.7161,68.8841,68.2792,68.8337,190637.0
2015-08-25 09:40:00,81.91,82.0,81.34,81.48,63019.0,68.8169,68.8925,68.338,68.4556,63019.0
2015-08-25 09:45:00,81.48,82.15,81.48,81.82,56467.0,68.4556,69.0185,68.4556,68.7413,56467.0
2015-08-25 09:50:00,81.8,81.99,81.67,81.68,44860.0,68.7245,68.8841,68.6152,68.6236,44860.0
2015-08-25 09:55:00,81.7,81.89,81.55,81.61,85890.0,68.6404,68.8001,68.5144,68.5648,85890.0
2015-08-25 10:00:00,81.64,81.72,81.42,81.5,45176.0,68.59,68.6573,68.4052,68.4724,45176.0
2015-08-25 10:05:00,81.51,81.55,81.23,81.45,44123.0,68.4808,68.5144,68.2456,68.4304,44123.0
2015-08-25 10:10:00,81.4,81.42,81.12,81.36,90987.0,68.3884,68.4052,68.1532,68.3548,90987.0
2015-08-25 10:15:00,81.38,81.56,81.28,81.3,23355.0,68.3716,68.5228,68.2876,68.3044,23355.0
2015-08-25 10:20:00,81.28,81.3,80.94,80.99,29522.0,68.2876,68.3044,68.0019,68.0439,29522.0
2015-08-25 10:25:00,81.01,81.08,80.8,81.08,29199.0,68.0607,68.1196,67.8843,68.1196,29199.0
2015-08-25 10:30:00,81.08,81.09,80.76,80.96,35457.0,68.1196,68.128,67.8507,68.0187,35457.0
2015-08-25 10:35:00,81.0,81.02,80.88,80.93,16754.0,68.0523,68.0691,67.9515,67.9935,16754.0
2015-08-25 10:40:00,80.95,81.28,80.95,81.08,48748.0,68.0103,68.2876,68.0103,68.1196,48748.0
2015-08-25 10:45:00,81.08,81.09,80.86,80.9,33728.0,68.1196,68.128,67.9347,67.9683,33728.0
2015-08-25 10:50:00,80.9,80.97,80.84,80.86,26740.0,67.9683,68.0271,67.9179,67.9347,26740.0
2015-08-25 10:55:00,80.85,81.04,80.85,80.99,42772.0,67.9263,68.0859,67.9263,68.0439,42772.0
2015-08-25 11:00:00,81.0,81.22,81.0,81.21,27024.0,68.0523,68.2372,68.0523,68.2288,27024.0
2015-08-25 11:05:00,81.23,81.3,81.19,81.28,21042.0,68.2456,68.3044,68.212,68.2876,21042.0
2015-08-25 11:10:00,81.31,81.65,81.28,81.62,49994.0,68.3128,68.5984,68.2876,68.5732,49994.0
2015-08-25 11:15:00,81.62,81.75,81.61,81.66,32959.0,68.5732,68.6825,68.5648,68.6068,32959.0
2015-08-25 11:20:00,81.68,81.96,81.67,81.8,211348.0,68.6236,68.8589,68.6152,68.7245,211348.0
2015-08-25 11:25:00,81.78,81.8,81.54,81.61,31271.0,68.7077,68.7245,68.506,68.5648,31271.0
2015-08-25 11:30:00,81.6,81.61,81.37,81.59,31971.0,68.5564,68.5648,68.3632,68.548,31971.0
2015-08-25 11:35:00,81.61,81.69,81.42,81.45,74333.0,68.5648,68.632,68.4052,68.4304,74333.0
2015-08-25 11:40:00,81.46,81.47,81.28,81.31,39216.0,68.4388,68.4472,68.2876,68.3128,39216.0
2015-08-25 11:45:00,81.3,81.46,81.28,81.46,36987.0,68.3044,68.4388,68.2876,68.4388,36987.0
2015-08-25 11:50:00,81.41,81.42,81.18,81.24,105272.0,68.3968,68.4052,68.2036,68.254,105272.0
2015-08-25 11:55:00,81.26,81.4,81.24,81.33,30263.0,68.2708,68.3884,68.254,68.3296,30263.0
2015-08-25 12:00:00,81.37,81.43,81.24,81.35,23266.0,68.3632,68.4136,68.254,68.3464,23266.0
2015-08-25 12:05:00,81.34,81.41,81.32,81.35,34945.0,68.338,68.3968,68.3212,68.3464,34945.0
2015-08-25 12:10:00,81.34,81.41,81.24,81.36,34169.0,68.338,68.3968,68.254,68.3548,34169.0
2015-08-25 12:15:00,81.39,81.47,81.15,81.28,25885.0,68.38,68.4472,68.1784,68.2876,25885.0
2015-08-25 12:20:00,81.25,81.4,81.24,81.28,24624.0,68.2624,68.3884,68.254,68.2876,24624.0
2015-08-25 12:25:00,81.3,81.38,81.21,81.31,20939.0,68.3044,68.3716,68.2288,68.3128,20939.0
2015-08-25 12:30:00,81.3,81.44,81.26,81.42,18018.0,68.3044,68.422,68.2708,68.4052,18018.0
2015-08-25 12:35:00,81.41,81.41,81.12,81.13,21658.0,68.3968,68.3968,68.1532,68.1616,21658.0
2015-08-25 12:40:00,81.1,81.21,81.1,81.2,19656.0,68.1364,68.2288,68.1364,68.2204,19656.0
2015-08-25 12:45:00,81.19,81.2,81.07,81.1,20722.0,68.212,68.2204,68.1112,68.1364,20722.0
2015-08-25 12:50:00,81.13,81.2,81.03,81.03,12432.0,68.1616,68.2204,68.0775,68.0775,12432.0
2015-08-25 12:55:00,81.03,81.08,80.94,81.0,22684.0,68.0775,68.1196,68.0019,68.0523,22684.0
2015-08-25 13:00:00,81.0,81.02,80.88,80.95,21571.0,68.0523,68.0691,67.9515,68.0103,21571.0
2015-08-25 13:05:00,80.94,81.05,80.85,80.85,14168.0,68.0019,68.0944,67.9263,67.9263,14168.0
2015-08-25 13:10:00,80.86,80.9,80.72,80.81,24472.0,67.9347,67.9683,67.8171,67.8927,24472.0
2015-08-25 13:15:00,80.79,80.81,80.6,80.66,50769.0,67.8759,67.8927,67.7163,67.7667,50769.0
2015-08-25 13:20:00,80.66,80.8,80.62,80.69,26048.0,67.7667,67.8843,67.7331,67.7919,26048.0
2015-08-25 13:25:00,80.69,80.69,80.17,80.25,55417.0,67.7919,67.7919,67.355,67.4222,55417.0
2015-08-25 13:30:00,80.21,80.45,80.16,80.45,66015.0,67.3886,67.5903,67.3466,67.5903,66015.0
2015-08-25 13:35:00,80.47,80.53,80.39,80.48,74855.0,67.6071,67.6575,67.5398,67.6155,74855.0
2015-08-25 13:40:00,80.48,80.52,80.28,80.33,45836.0,67.6155,67.6491,67.4474,67.4894,45836.0
2015-08-25 13:45:00,80.34,80.44,80.29,80.42,88125.0,67.4978,67.5819,67.4558,67.5651,88125.0
2015-08-25 13:50:00,80.42,80.77,80.41,80.68,85014.0,67.5651,67.8591,67.5567,67.7835,85014.0
2015-08-25 13:55:00,80.71,80.81,80.59,80.6,43101.0,67.8087,67.8927,67.7079,67.7163,43101.0
2015-08-25 14:00:00,80.6,80.74,80.56,80.56,55710.0,67.7163,67.8339,67.6827,67.6827,55710.0
2015-08-25 14:05:00,80.58,80.59,80.5,80.53,45683.0,67.6995,67.7079,67.6323,67.6575,45683.0
2015-08-25 14:10:00,80.54,80.71,80.54,80.6,54741.0,67.6659,67.8087,67.6659,67.7163,54741.0
2015-08-25 14:15:00,80.6,80.88,80.59,80.86,51184.0,67.7163,67.9515,67.7079,67.9347,51184.0
2015-08-25 14:20:00,80.87,81.04,80.83,80.86,38364.0,67.9431,68.0859,67.9095,67.9347,38364.0
2015-08-25 14:25:00,80.84,80.97,80.8,80.83,42556.0,67.9179,68.0271,67.8843,67.9095,42556.0
2015-08-25 14:30:00,80.82,80.92,80.78,80.9,52860.0,67.9011,67.9851,67.8675,67.9683,52860.0
2015-08-25 14:35:00,80.91,81.0,80.8,80.85,74358.0,67.9767,68.0523,67.8843,67.9263,74358.0
2015-08-25 14:40:00,80.87,81.01,80.75,80.77,46108.0,67.9431,68.0607,67.8423,67.8591,46108.0
2015-08-25 14:45:00,80.79,81.05,80.76,81.03,33840.0,67.8759,68.0944,67.8507,68.0775,33840.0
2015-08-25 14:50:00,81.05,81.22,80.88,80.94,43798.0,68.0944,68.2372,67.9515,68.0019,43798.0
2015-08-25 14:55:00,80.93,81.08,80.91,80.96,40955.0,67.9935,68.1196,67.9767,68.0187,40955.0
2015-08-25 15:00:00,80.95,81.05,80.87,80.89,46859.0,68.0103,68.0944,67.9431,67.9599,46859.0
2015-08-25 15:05:00,80.86,80.86,80.68,80.7,55603.0,67.9347,67.9347,67.7835,67.8003,55603.0
2015-08-25 15:10:00,80.69,80.8,80.63,80.63,39898.0,67.7919,67.8843,67.7415,67.7415,39898.0
2015-08-25 15:15:00,80.65,80.66,80.2,80.25,59148.0,67.7583,67.7667,67.3802,67.4222,59148.0
2015-08-25 15:20:00,80.22,80.3,80.05,80.07,66113.0,67.397,67.4642,67.2542,67.271,66113.0
2015-08-25 15:25:00,80.06,80.17,79.85,79.98,93030.0,67.2626,67.355,67.0862,67.1954,93030.0
2015-08-25 15:30:00,79.95,79.98,79.38,79.58,121875.0,67.1702,67.1954,66.6913,66.8593,121875.0
2015-08-25 15:35:00,79.61,79.79,79.12,79.17,122571.0,66.8845,67.0358,66.4729,66.5149,122571.0
2015-08-25 15:40:00,79.16,79.43,78.92,79.08,151723.0,66.5065,66.7333,66.3048,66.4393,151723.0
2015-08-25 15:45:00,79.09,79.09,77.86,78.04,530603.0,66.4477,66.4477,65.4143,65.5655,530603.0
2015-08-25 15:50:00,78.04,79.37,77.9,78.94,381673.0,65.5655,66.6829,65.4479,66.3216,381673.0
2015-08-25 15:55:00,78.92,78.93,78.0,78.27,602242.0,66.3048,66.3132,65.5319,65.7587,602242.0
2015-08-26 09:30:00,79.88,80.14,79.62,79.95,219589.0,67.1114,67.3298,66.8929,67.1702,219589.0
2015-08-26 09:35:00,79.99,80.0,79.15,79.67,112313.0,67.2038,67.2122,66.4981,66.9349,112313.0
2015-08-26 09:40:00,79.63,79.69,79.19,79.54,64587.0,66.9013,66.9517,66.5317,66.8257,64587.0
2015-08-26 09:45:00,79.57,79.72,79.43,79.72,83130.0,66.8509,66.9769,66.7333,66.9769,83130.0
2015-08-26 09:50:00,79.72,79.72,79.22,79.39,70684.0,66.9769,66.9769,66.5569,66.6997,70684.0
2015-08-26 09:55:00,79.41,79.7,79.37,79.7,50647.0,66.7165,66.9601,66.6829,66.9601,50647.0
2015-08-26 10:00:00,79.74,79.91,79.56,79.78,118397.0,66.9938,67.1366,66.8425,67.0274,118397.0
2015-08-26 10:05:00,79.79,79.99,79.73,79.85,68976.0,67.0358,67.2038,66.9853,67.0862,68976.0
2015-08-26 10:10:00,79.86,79.98,79.57,79.84,97052.0,67.0946,67.1954,66.8509,67.0778,97052.0
2015-08-26 10:15:00,79.85,79.89,79.08,79.1,114117.0,67.0862,67.1198,66.4393,66.4561,114117.0
2015-08-26 10:20:00,79.14,79.58,79.06,79.45,47497.0,66.4897,66.8593,66.4224,66.7501,47497.0
2015-08-26 10:25:00,79.43,79.72,79.37,79.7,51343.0,66.7333,66.9769,66.6829,66.9601,51343.0
2015-08-26 10:30:00,79.68,80.0,79.42,79.92,74622.0,66.9433,67.2122,66.7249,67.145,74622.0
2015-08-26 10:35:00,79.84,79.86,79.55,79.71,29338.0,67.0778,67.0946,66.8341,66.9685,29338.0
2015-08-26 10:40:00,79.67,79.67,79.32,79.5,64949.0,66.9349,66.9349,66.6409,66.7921,64949.0
2015-08-26 10:45:00,79.5,79.59,79.25,79.54,60305.0,66.7921,66.8677,66.5821,66.8257,60305.0
2015-08-26 10:50:00,79.6,79.89,79.45,79.88,35462.0,66.8761,67.1198,66.7501,67.1114,35462.0
2015-08-26 10:55:00,79.89,79.89,79.54,79.58,58030.0,67.1198,67.1198,66.8257,66.8593,58030.0
2015-08-26 11:00:00,79.61,79.62,79.33,79.56,56751.0,66.8845,66.8929,66.6493,66.8425,56751.0
2015-08-26 11:05:00,79.52,79.59,79.34,79.34,33575.0,66.8089,66.8677,66.6577,66.6577,33575.0
2015-08-26 11:10:00,79.34,79.43,79.17,79.31,32158.0,66.6577,66.7333,66.5149,66.6325,32158.0
2015-08-26 11:15:00,79.29,79.5,79.27,79.43,39985.0,66.6157,66.7921,66.5989,66.7333,39985.0
2015-08-26 11:20:00,79.43,79.5,79.25,79.28,33039.0,66.7333,66.7921,66.5821,66.6073,33039.0
2015-08-26 11:25:00,79.28,79.41,79.18,79.26,36999.0,66.6073,66.7165,66.5233,66.5905,36999.0
2015-08-26 11:30:00,79.27,79.39,78.92,78.96,78161.0,66.5989,66.6997,66.3048,66.3384,78161.0
2015-08-26 11:35:00,78.97,78.97,78.64,78.66,77564.0,66.3468,66.3468,66.0696,66.0864,77564.0
2015-08-26 11:40:00,78.64,78.8,78.59,78.68,136781.0,66.0696,66.204,66.0276,66.1032,136781.0
2015-08-26 11:45:00,78.67,78.76,78.5,78.73,117950.0,66.0948,66.1704,65.952,66.1452,117950.0
2015-08-26 11:50:00,78.73,78.85,78.62,78.8,55744.0,66.1452,66.246,66.0528,66.204,55744.0
2015-08-26 11:55:00,78.8,78.86,78.67,78.81,61072.0,66.204,66.2544,66.0948,66.2124,61072.0
2015-08-26 12:00:00,78.78,78.8,78.6,78.68,53165.0,66.1872,66.204,66.036,66.1032,53165.0
2015-08-26 12:05:00,78.69,78.76,78.42,78.52,214092.0,66.1116,66.1704,65.8847,65.9688,214092.0
2015-08-26 12:10:00,78.6,78.6,78.41,78.49,28614.0,66.036,66.036,65.8763,65.9436,28614.0
2015-08-26 12:15:00,78.52,78.58,78.38,78.52,79420.0,65.9688,66.0192,65.8511,65.9688,79420.0
2015-08-26 12:20:00,78.55,78.63,78.22,78.25,58241.0,65.994,66.0612,65.7167,65.7419,58241.0
2015-08-26 12:25:00,78.26,78.38,78.08,78.17,48766.0,65.7503,65.8511,65.5991,65.6747,48766.0
2015-08-26 12:30:00,78.15,78.16,77.8,77.86,103504.0,65.6579,65.6663,65.3639,65.4143,103504.0
2015-08-26 12:35:00,77.87,77.95,77.85,77.87,56441.0,65.4227,65.4899,65.4059,65.4227,56441.0
2015-08-26 12:40:00,77.89,77.9,77.77,77.82,48391.0,65.4395,65.4479,65.3387,65.3807,48391.0
2015-08-26 12:45:00,77.8,78.07,77.78,78.04,104733.0,65.3639,65.5907,65.3471,65.5655,104733.0
2015-08-26 12:50:00,78.03,78.16,77.93,78.14,65181.0,65.5571,65.6663,65.4731,65.6495,65181.0
2015-08-26 12:55:00,78.15,78.37,78.06,78.36,172281.0,65.6579,65.8427,65.5823,65.8343,172281.0
2015-08-26 13:00:00,78.36,78.51,78.16,78.26,218968.0,65.8343,65.9604,65.6663,65.7503,218968.0
2015-08-26 13:05:00,78.28,78.33,77.81,78.05,124474.0,65.7671,65.8091,65.3723,65.5739,124474.0
2015-08-26 13:10:00,78.05,78.24,78.0,78.08,43174.0,65.5739,65.7335,65.5319,65.5991,43174.0
2015-08-26 13:15:00,78.08,78.19,77.99,78.09,39334.0,65.5991,65.6915,65.5235,65.6075,39334.0
2015-08-26 13:20:00,78.09,78.46,78.09,78.4,83113.0,65.6075,65.9184,65.6075,65.8679,83113.0
2015-08-26 13:25:00,78.42,78.53,78.29,78.48,63215.0,65.8847,65.9772,65.7755,65.9352,63215.0
2015-08-26 13:30:00,78.49,78.72,78.43,78.71,129045.0,65.9436,66.1368,65.8932,66.1284,129045.0
2015-08-26 13:35:00,78.72,79.08,78.7,79.07,140440.0,66.1368,66.4393,66.12,66.4308,140440.0
2015-08-26 13:40:00,79.04,79.1,78.93,78.93,98792.0,66.4056,66.4561,66.3132,66.3132,98792.0
2015-08-26 13:45:00,78.94,79.16,78.94,79.02,34960.0,66.3216,66.5065,66.3216,66.3888,34960.0
2015-08-26 13:50:00,79.04,79.3,79.01,79.27,35551.0,66.4056,66.6241,66.3804,66.5989,35551.0
2015-08-26 13:55:00,79.28,79.62,79.28,79.56,71472.0,66.6073,66.8929,66.6073,66.8425,71472.0
2015-08-26 14:00:00,79.56,79.59,79.26,79.44,70315.0,66.8425,66.8677,66.5905,66.7417,70315.0
2015-08-26 14:05:00,79.42,79.63,79.4,79.61,43189.0,66.7249,66.9013,66.7081,66.8845,43189.0
2015-08-26 14:10:00,79.64,79.69,79.37,79.39,92173.0,66.9097,66.9517,66.6829,66.6997,92173.0
2015-08-26 14:15:00,79.4,79.44,79.14,79.15,29076.0,66.7081,66.7417,66.4897,66.4981,29076.0
2015-08-26 14:20:00,79.22,79.45,79.17,79.35,40816.0,66.5569,66.7501,66.5149,66.6661,40816.0
2015-08-26 14:25:00,79.35,79.46,79.34,79.38,33875.0,66.6661,66.7585,66.6577,66.6913,33875.0
2015-08-26 14:30:00,79.41,79.48,79.27,79.47,33637.0,66.7165,66.7753,66.5989,66.7669,33637.0
2015-08-26 14:35:00,79.48,79.63,79.47,79.56,37785.0,66.7753,66.9013,66.7669,66.8425,37785.0
2015-08-26 14:40:00,79.64,79.88,79.63,79.73,39408.0,66.9097,67.1114,66.9013,66.9853,39408.0
2015-08-26 14:45:00,79.72,79.99,79.71,79.8,44300.0,66.9769,67.2038,66.9685,67.0442,44300.0
2015-08-26 14:50:00,79.8,79.95,79.8,79.82,45588.0,67.0442,67.1702,67.0442,67.061,45588.0
2015-08-26 14:55:00,79.8,79.88,79.58,79.87,63203.0,67.0442,67.1114,66.8593,67.103,63203.0
2015-08-26 15:00:00,79.87,79.92,79.74,79.8,59062.0,67.103,67.145,66.9938,67.0442,59062.0
2015-08-26 15:05:00,79.79,80.23,79.79,80.19,94291.0,67.0358,67.4054,67.0358,67.3718,94291.0
2015-08-26 15:10:00,80.18,80.56,80.18,80.5,121431.0,67.3634,67.6827,67.3634,67.6323,121431.0
2015-08-26 15:15:00,80.5,80.82,80.38,80.75,126097.0,67.6323,67.9011,67.5314,67.8423,126097.0
2015-08-26 15:20:00,80.74,80.88,80.61,80.75,99207.0,67.8339,67.9515,67.7247,67.8423,99207.0
2015-08-26 15:25:00,80.74,80.79,80.56,80.57,93257.0,67.8339,67.8759,67.6827,67.6911,93257.0
2015-08-26 15:30:00,80.57,80.93,80.49,80.91,98377.0,67.6911,67.9935,67.6239,67.9767,98377.0
2015-08-26 15:35:00,80.91,80.93,80.62,80.63,91089.0,67.9767,67.9935,67.7331,67.7415,91089.0
2015-08-26 15:40:00,80.66,81.21,80.62,81.09,96436.0,67.7667,68.2288,67.7331,68.128,96436.0
2015-08-26 15:45:00,81.07,81.3,80.9,80.93,147967.0,68.1112,68.3044,67.9683,67.9935,147967.0
2015-08-26 15:50:00,80.92,81.27,80.91,81.15,136205.0,67.9851,68.2792,67.9767,68.1784,136205.0
2015-08-26 15:55:00,81.15,81.15,80.82,81.11,279095.0,68.1784,68.1784,67.9011,68.1448,279095.0
2015-08-27 09:30:00,81.79,82.2,81.71,82.1,156523.0,68.7161,69.0605,68.6489,68.9765,156523.0
2015-08-27 09:35:00,82.03,82.49,81.98,82.45,89134.0,68.9177,69.3042,68.8757,69.2706,89134.0
2015-08-27 09:40:00,82.43,82.72,82.25,82.63,83173.0,69.2538,69.4974,69.1025,69.4218,83173.0
2015-08-27 09:45:00,82.66,82.76,82.27,82.3,92595.0,69.447,69.531,69.1193,69.1445,92595.0
2015-08-27 09:50:00,82.31,82.43,82.22,82.26,50204.0,69.1529,69.2538,69.0773,69.1109,50204.0
2015-08-27 09:55:00,82.27,82.34,81.88,82.12,88075.0,69.1193,69.1781,68.7917,68.9933,88075.0
2015-08-27 10:00:00,82.08,82.38,82.01,82.34,66809.0,68.9597,69.2118,68.9009,69.1781,66809.0
2015-08-27 10:05:00,82.34,82.44,82.15,82.43,66189.0,69.1781,69.2622,69.0185,69.2538,66189.0
2015-08-27 10:10:00,82.45,82.63,82.43,82.5,32170.0,69.2706,69.4218,69.2538,69.3126,32170.0
2015-08-27 10:15:00,82.52,82.73,82.39,82.66,30378.0,69.3294,69.5058,69.2202,69.447,30378.0
2015-08-27 10:20:00,82.68,82.88,82.51,82.88,24726.0,69.4638,69.6318,69.321,69.6318,24726.0
2015-08-27 10:25:00,82.86,82.86,82.62,82.72,23063.0,69.615,69.615,69.4134,69.4974,23063.0
2015-08-27 10:30:00,82.71,82.93,82.37,82.55,70510.0,69.489,69.6738,69.2034,69.3546,70510.0
2015-08-27 10:35:00,82.56,82.85,82.55,82.64,42314.0,69.363,69.6066,69.3546,69.4302,42314.0
2015-08-27 10:40:00,82.63,82.74,82.46,82.59,29564.0,69.4218,69.5142,69.279,69.3882,29564.0
2015-08-27 10:45:00,82.6,82.86,82.49,82.84,33213.0,69.3966,69.615,69.3042,69.5982,33213.0
2015-08-27 10:50:00,82.84,82.84,82.55,82.71,33265.0,69.5982,69.5982,69.3546,69.489,33265.0
2015-08-27 10:55:00,82.69,82.7,82.58,82.67,34594.0,69.4722,69.4806,69.3798,69.4554,34594.0
2015-08-27 11:00:00,82.66,82.81,82.52,82.58,67751.0,69.447,69.573,69.3294,69.3798,67751.0
2015-08-27 11:05:00,82.57,82.67,82.45,82.45,48387.0,69.3714,69.4554,69.2706,69.2706,48387.0
2015-08-27 11:10:00,82.49,82.54,82.35,82.46,38965.0,69.3042,69.3462,69.1865,69.279,38965.0
2015-08-27 11:15:00,82.45,82.5,82.35,82.44,31958.0,69.2706,69.3126,69.1865,69.2622,31958.0
2015-08-27 11:20:00,82.43,82.65,82.36,82.64,44902.0,69.2538,69.4386,69.195,69.4302,44902.0
2015-08-27 11:25:00,82.61,82.66,82.46,82.57,28186.0,69.405,69.447,69.279,69.3714,28186.0
2015-08-27 11:30:00,82.57,82.62,82.47,82.55,31083.0,69.3714,69.4134,69.2874,69.3546,31083.0
2015-08-27 11:35:00,82.55,82.61,82.48,82.5,35552.0,69.3546,69.405,69.2958,69.3126,35552.0
2015-08-27 11:40:00,82.52,82.66,82.42,82.64,151376.0,69.3294,69.447,69.2454,69.4302,151376.0
2015-08-27 11:45:00,82.64,82.86,82.63,82.86,37283.0,69.4302,69.615,69.4218,69.615,37283.0
2015-08-27 11:50:00,82.88,82.97,82.82,82.97,23542.0,69.6318,69.7074,69.5814,69.7074,23542.0
2015-08-27 11:55:00,82.96,82.96,82.7,82.77,25386.0,69.699,69.699,69.4806,69.5394,25386.0
2015-08-27 12:00:00,82.72,82.89,82.71,82.89,34567.0,69.4974,69.6402,69.489,69.6402,34567.0
2015-08-27 12:05:00,82.89,83.1,82.81,82.95,44941.0,69.6402,69.8167,69.573,69.6906,44941.0
2015-08-27 12:10:00,82.95,83.02,82.82,82.99,32891.0,69.6906,69.7495,69.5814,69.7242,32891.0
2015-08-27 12:15:00,82.98,83.08,82.87,83.03,20614.0,69.7158,69.7999,69.6234,69.7579,20614.0
2015-08-27 12:20:00,83.01,83.02,82.88,82.95,20264.0,69.741,69.7495,69.6318,69.6906,20264.0
2015-08-27 12:25:00,82.93,83.11,82.91,83.11,21393.0,69.6738,69.8251,69.657,69.8251,21393.0
2015-08-27 12:30:00,83.12,83.35,83.06,83.23,49375.0,69.8335,70.0267,69.7831,69.9259,49375.0
2015-08-27 12:35:00,83.24,83.45,83.23,83.42,37125.0,69.9343,70.1107,69.9259,70.0855,37125.0
2015-08-27 12:40:00,83.42,83.45,83.24,83.24,30684.0,70.0855,70.1107,69.9343,69.9343,30684.0
2015-08-27 12:45:00,83.25,83.43,83.22,83.41,24761.0,69.9427,70.0939,69.9175,70.0771,24761.0
2015-08-27 12:50:00,83.42,83.49,83.37,83.46,24543.0,70.0855,70.1443,70.0435,70.1191,24543.0
2015-08-27 12:55:00,83.47,83.48,83.3,83.45,25570.0,70.1275,70.1359,69.9847,70.1107,25570.0
2015-08-27 13:00:00,83.44,83.48,83.38,83.38,21039.0,70.1023,70.1359,70.0519,70.0519,21039.0
2015-08-27 13:05:00,83.41,83.53,83.34,83.5,22841.0,70.0771,70.1779,70.0183,70.1527,22841.0
2015-08-27 13:10:00,83.49,83.66,83.49,83.59,21468.0,70.1443,70.2871,70.1443,70.2283,21468.0
2015-08-27 13:15:00,83.59,83.67,83.48,83.59,35533.0,70.2283,70.2955,70.1359,70.2283,35533.0
2015-08-27 13:20:00,83.59,83.72,83.57,83.65,59926.0,70.2283,70.3376,70.2115,70.2787,59926.0
2015-08-27 13:25:00,83.64,83.73,83.62,83.71,46732.0,70.2703,70.346,70.2535,70.3292,46732.0
2015-08-27 13:30:00,83.72,83.77,83.65,83.66,45874.0,70.3376,70.3796,70.2787,70.2871,45874.0
2015-08-27 13:35:00,83.66,83.68,83.54,83.59,64827.0,70.2871,70.304,70.1863,70.2283,64827.0
2015-08-27 13:40:00,83.62,83.89,83.62,83.87,39524.0,70.2535,70.4804,70.2535,70.4636,39524.0
2015-08-27 13:45:00,83.87,83.88,83.69,83.75,41896.0,70.4636,70.472,70.3124,70.3628,41896.0
2015-08-27 13:50:00,83.76,83.87,83.69,83.85,20950.0,70.3712,70.4636,70.3124,70.4468,20950.0
2015-08-27 13:55:00,83.82,83.98,83.82,83.98,28671.0,70.4216,70.556,70.4216,70.556,28671.0
2015-08-27 14:00:00,83.96,84.04,83.85,84.02,56285.0,70.5392,70.6064,70.4468,70.5896,56285.0
2015-08-27 14:05:00,84.01,84.03,83.8,83.8,36380.0,70.5812,70.598,70.4048,70.4048,36380.0
2015-08-27 14:10:00,83.8,83.89,83.65,83.7,20742.0,70.4048,70.4804,70.2787,70.3208,20742.0
2015-08-27 14:15:00,83.72,83.73,83.37,83.5,42664.0,70.3376,70.346,70.0435,70.1527,42664.0
2015-08-27 14:20:00,83.5,83.59,83.41,83.46,19853.0,70.1527,70.2283,70.0771,70.1191,19853.0
2015-08-27 14:25:00,83.46,83.48,82.98,83.13,49328.0,70.1191,70.1359,69.7158,69.8419,49328.0
2015-08-27 14:30:00,83.11,83.21,83.04,83.09,19095.0,69.8251,69.9091,69.7663,69.8083,19095.0
2015-08-27 14:35:00,83.1,83.29,83.04,83.29,23195.0,69.8167,69.9763,69.7663,69.9763,23195.0
2015-08-27 14:40:00,83.25,83.26,82.94,82.99,39450.0,69.9427,69.9511,69.6822,69.7242,39450.0
2015-08-27 14:45:00,82.95,83.07,82.74,82.76,34402.0,69.6906,69.7915,69.5142,69.531,34402.0
2015-08-27 14:50:00,82.76,83.0,82.72,82.89,32675.0,69.531,69.7326,69.4974,69.6402,32675.0
2015-08-27 14:55:00,82.88,82.92,82.58,82.64,109607.0,69.6318,69.6654,69.3798,69.4302,109607.0
2015-08-27 15:00:00,82.63,82.84,82.35,82.38,82752.0,69.4218,69.5982,69.1865,69.2118,82752.0
2015-08-27 15:05:00,82.38,82.74,82.22,82.74,65484.0,69.2118,69.5142,69.0773,69.5142,65484.0
2015-08-27 15:10:00,82.7,82.74,82.54,82.63,85111.0,69.4806,69.5142,69.3462,69.4218,85111.0
2015-08-27 15:15:00,82.65,82.9,82.54,82.79,44598.0,69.4386,69.6486,69.3462,69.5562,44598.0
2015-08-27 15:20:00,82.74,82.83,82.65,82.75,62224.0,69.5142,69.5898,69.4386,69.5226,62224.0
2015-08-27 15:25:00,82.73,83.18,82.71,83.16,44057.0,69.5058,69.8839,69.489,69.8671,44057.0
2015-08-27 15:30:00,83.17,83.35,82.85,83.22,90135.0,69.8755,70.0267,69.6066,69.9175,90135.0
2015-08-27 15:35:00,83.2,83.2,82.84,82.99,77563.0,69.9007,69.9007,69.5982,69.7242,77563.0
2015-08-27 15:40:00,82.97,83.35,82.88,83.29,79588.0,69.7074,70.0267,69.6318,69.9763,79588.0
2015-08-27 15:45:00,83.31,83.53,83.3,83.49,73704.0,69.9931,70.1779,69.9847,70.1443,73704.0
2015-08-27 15:50:00,83.48,83.57,83.34,83.43,71313.0,70.1359,70.2115,70.0183,70.0939,71313.0
2015-08-27 15:55:00,83.44,83.74,83.44,83.74,215238.0,70.1023,70.3544,70.1023,70.3544,215238.0
2015-08-28 09:30:00,83.74,84.0,83.3,83.66,98323.0,70.3544,70.5728,69.9847,70.2871,98323.0
2015-08-28 09:35:00,83.61,83.8,83.34,83.49,65438.0,70.2451,70.4048,70.0183,70.1443,65438.0
2015-08-28 09:40:00,83.49,83.77,83.4,83.75,43540.0,70.1443,70.3796,70.0687,70.3628,43540.0
2015-08-28 09:45:00,83.74,83.88,83.6,83.75,21007.0,70.3544,70.472,70.2367,70.3628,21007.0
2015-08-28 09:50:00,83.73,83.92,83.72,83.75,19465.0,70.346,70.5056,70.3376,70.3628,19465.0
2015-08-28 09:55:00,83.75,83.98,83.65,83.92,19324.0,70.3628,70.556,70.2787,70.5056,19324.0
2015-08-28 10:00:00,83.88,83.89,83.66,83.69,20103.0,70.472,70.4804,70.2871,70.3124,20103.0
2015-08-28 10:05:00,83.69,83.73,83.37,83.47,26329.0,70.3124,70.346,70.0435,70.1275,26329.0
2015-08-28 10:10:00,83.47,83.58,83.34,83.42,28057.0,70.1275,70.2199,70.0183,70.0855,28057.0
2015-08-28 10:15:00,83.45,83.54,83.3,83.3,18295.0,70.1107,70.1863,69.9847,69.9847,18295.0
2015-08-28 10:20:00,83.29,83.32,83.06,83.18,34745.0,69.9763,70.0015,69.7831,69.8839,34745.0
2015-08-28 10:25:00,83.18,83.43,83.18,83.31,17946.0,69.8839,70.0939,69.8839,69.9931,17946.0
2015-08-28 10:30:00,83.33,83.47,83.31,83.41,33192.0,70.0099,70.1275,69.9931,70.0771,33192.0
2015-08-28 10:35:00,83.4,83.48,83.28,83.48,33596.0,70.0687,70.1359,69.9679,70.1359,33596.0
2015-08-28 10:40:00,83.48,83.56,83.37,83.45,22327.0,70.1359,70.2031,70.0435,70.1107,22327.0
2015-08-28 10:45:00,83.48,83.48,83.23,83.36,28475.0,70.1359,70.1359,69.9259,70.0351,28475.0
2015-08-28 10:50:00,83.42,83.44,83.33,83.39,25638.0,70.0855,70.1023,70.0099,70.0603,25638.0
2015-08-28 10:55:00,83.41,83.47,83.39,83.45,30995.0,70.0771,70.1275,70.0603,70.1107,30995.0
2015-08-28 11:00:00,83.45,83.61,83.43,83.58,16881.0,70.1107,70.2451,70.0939,70.2199,16881.0
2015-08-28 11:05:00,83.59,83.64,83.55,83.61,14911.0,70.2283,70.2703,70.1947,70.2451,14911.0
2015-08-28 11:10:00,83.62,83.72,83.51,83.52,17532.0,70.2535,70.3376,70.1611,70.1695,17532.0
2015-08-28 11:15:00,83.53,83.6,83.48,83.57,14451.0,70.1779,70.2367,70.1359,70.2115,14451.0
2015-08-28 11:20:00,83.58,83.7,83.56,83.68,15614.0,70.2199,70.3208,70.2031,70.304,15614.0
2015-08-28 11:25:00,83.7,83.83,83.7,83.81,20768.0,70.3208,70.43,70.3208,70.4132,20768.0
2015-08-28 11:30:00,83.79,83.96,83.73,83.9,29338.0,70.3964,70.5392,70.346,70.4888,29338.0
2015-08-28 11:35:00,83.89,83.89,83.66,83.7,31462.0,70.4804,70.4804,70.2871,70.3208,31462.0
2015-08-28 11:40:00,83.7,83.74,83.6,83.66,63027.0,70.3208,70.3544,70.2367,70.2871,63027.0
2015-08-28 11:45:00,83.66,83.68,83.55,83.64,56134.0,70.2871,70.304,70.1947,70.2703,56134.0
2015-08-28 11:50:00,83.62,83.77,83.57,83.57,48823.0,70.2535,70.3796,70.2115,70.2115,48823.0
2015-08-28 11:55:00,83.58,83.63,83.47,83.6,46386.0,70.2199,70.2619,70.1275,70.2367,46386.0
2015-08-28 12:00:00,83.61,83.68,83.56,83.67,841800.0,70.2451,70.304,70.2031,70.2955,841800.0
2015-08-28 12:05:00,83.67,83.74,83.59,83.62,31301.0,70.2955,70.3544,70.2283,70.2535,31301.0
2015-08-28 12:10:00,83.61,83.61,83.5,83.52,23435.0,70.2451,70.2451,70.1527,70.1695,23435.0
2015-08-28 12:15:00,83.51,83.56,83.41,83.46,23014.0,70.1611,70.2031,70.0771,70.1191,23014.0
2015-08-28 12:20:00,83.47,83.51,83.4,83.42,24863.0,70.1275,70.1611,70.0687,70.0855,24863.0
2015-08-28 12:25:00,83.43,83.49,83.39,83.46,20825.0,70.0939,70.1443,70.0603,70.1191,20825.0
2015-08-28 12:30:00,83.48,83.53,83.42,83.47,25622.0,70.1359,70.1779,70.0855,70.1275,25622.0
2015-08-28 12:35:00,83.46,83.48,83.32,83.33,30058.0,70.1191,70.1359,70.0015,70.0099,30058.0
2015-08-28 12:40:00,83.34,83.49,83.34,83.49,32803.0,70.0183,70.1443,70.0183,70.1443,32803.0
2015-08-28 12:45:00,83.49,83.53,83.45,83.53,26632.0,70.1443,70.1779,70.1107,70.1779,26632.0
2015-08-28 12:50:00,83.53,83.62,83.53,83.62,39712.0,70.1779,70.2535,70.1779,70.2535,39712.0
2015-08-28 12:55:00,83.62,83.71,83.59,83.65,54259.0,70.2535,70.3292,70.2283,70.2787,54259.0
2015-08-28 13:00:00,83.64,83.67,83.55,83.61,81204.0,70.2703,70.2955,70.1947,70.2451,81204.0
2015-08-28 13:05:00,83.62,83.63,83.53,83.53,26810.0,70.2535,70.2619,70.1779,70.1779,26810.0
2015-08-28 13:10:00,83.54,83.58,83.48,83.5,22056.0,70.1863,70.2199,70.1359,70.1527,22056.0
2015-08-28 13:15:00,83.48,83.57,83.44,83.56,26394.0,70.1359,70.2115,70.1023,70.2031,26394.0
2015-08-28 13:20:00,83.57,83.6,83.48,83.54,36857.0,70.2115,70.2367,70.1359,70.1863,36857.0
2015-08-28 13:25:00,83.54,83.54,83.25,83.25,60657.0,70.1863,70.1863,69.9427,69.9427,60657.0
2015-08-28 13:30:00,83.27,83.38,83.27,83.35,104119.0,69.9595,70.0519,69.9595,70.0267,104119.0
2015-08-28 13:35:00,83.35,83.35,83.08,83.11,44538.0,70.0267,70.0267,69.7999,69.8251,44538.0
2015-08-28 13:40:00,83.09,83.2,83.04,83.12,39568.0,69.8083,69.9007,69.7663,69.8335,39568.0
2015-08-28 13:45:00,83.11,83.21,83.08,83.14,26936.0,69.8251,69.9091,69.7999,69.8503,26936.0
2015-08-28 13:50:00,83.14,83.23,83.07,83.2,35192.0,69.8503,69.9259,69.7915,69.9007,35192.0
2015-08-28 13:55:00,83.18,83.22,83.12,83.13,17354.0,69.8839,69.9175,69.8335,69.8419,17354.0
2015-08-28 14:00:00,83.14,83.28,83.12,83.22,22381.0,69.8503,69.9679,69.8335,69.9175,22381.0
2015-08-28 14:05:00,83.22,83.29,83.2,83.24,21719.0,69.9175,69.9763,69.9007,69.9343,21719.0
2015-08-28 14:10:00,83.25,83.25,83.05,83.05,16223.0,69.9427,69.9427,69.7747,69.7747,16223.0
2015-08-28 14:15:00,83.05,83.22,83.02,83.14,46875.0,69.7747,69.9175,69.7495,69.8503,46875.0
2015-08-28 14:20:00,83.13,83.25,83.13,83.14,21663.0,69.8419,69.9427,69.8419,69.8503,21663.0
2015-08-28 14:25:00,83.13,83.18,83.05,83.18,16661.0,69.8419,69.8839,69.7747,69.8839,16661.0
2015-08-28 14:30:00,83.18,83.24,83.11,83.11,18314.0,69.8839,69.9343,69.8251,69.8251,18314.0
2015-08-28 14:35:00,83.11,83.25,83.04,83.25,29644.0,69.8251,69.9427,69.7663,69.9427,29644.0
2015-08-28 14:40:00,83.25,83.28,83.17,83.19,18844.0,69.9427,69.9679,69.8755,69.8923,18844.0
2015-08-28 14:45:00,83.18,83.39,83.18,83.35,28759.0,69.8839,70.0603,69.8839,70.0267,28759.0
2015-08-28 14:50:00,83.37,83.39,83.27,83.37,34270.0,70.0435,70.0603,69.9595,70.0435,34270.0
2015-08-28 14:55:00,83.34,83.45,83.34,83.43,25186.0,70.0183,70.1107,70.0183,70.0939,25186.0
2015-08-28 15:00:00,83.45,83.45,83.31,83.39,57302.0,70.1107,70.1107,69.9931,70.0603,57302.0
2015-08-28 15:05:00,83.39,83.51,83.33,83.45,41194.0,70.0603,70.1611,70.0099,70.1107,41194.0
2015-08-28 15:10:00,83.43,83.43,83.31,83.37,26470.0,70.0939,70.0939,69.9931,70.0435,26470.0
2015-08-28 15:15:00,83.36,83.39,83.23,83.26,35541.0,70.0351,70.0603,69.9259,69.9511,35541.0
2015-08-28 15:20:00,83.26,83.32,83.12,83.14,46901.0,69.9511,70.0015,69.8335,69.8503,46901.0
2015-08-28 15:25:00,83.14,83.26,83.06,83.21,46582.0,69.8503,69.9511,69.7831,69.9091,46582.0
2015-08-28 15:30:00,83.22,83.22,83.07,83.07,74092.0,69.9175,69.9175,69.7915,69.7915,74092.0
2015-08-28 15:35:00,83.06,83.07,82.83,82.86,101221.0,69.7831,69.7915,69.5898,69.615,101221.0
2015-08-28 15:40:00,82.86,83.0,82.77,82.95,163187.0,69.615,69.7326,69.5394,69.6906,163187.0
2015-08-28 15:45:00,82.94,83.08,82.78,82.8,114097.0,69.6822,69.7999,69.5478,69.5646,114097.0
2015-08-28 15:50:00,82.8,83.14,82.8,83.02,127160.0,69.5646,69.8503,69.5646,69.7495,127160.0
2015-08-28 15:55:00,83.01,83.23,82.98,83.18,314069.0,69.741,69.9259,69.7158,69.8839,314069.0
2015-08-31 09:30:00,83.41,83.97,83.2,83.7,127495.0,70.0771,70.5476,69.9007,70.3208,127495.0
2015-08-31 09:35:00,83.7,84.37,83.69,84.16,68959.0,70.3208,70.8837,70.3124,70.7072,68959.0
2015-08-31 09:40:00,84.16,84.28,84.06,84.2,49373.0,70.7072,70.808,70.6232,70.7408,49373.0
2015-08-31 09:45:00,84.23,84.42,84.18,84.24,68977.0,70.766,70.9257,70.724,70.7744,68977.0
2015-08-31 09:50:00,84.24,84.26,84.0,84.06,55483.0,70.7744,70.7912,70.5728,70.6232,55483.0
2015-08-31 09:55:00,84.07,84.07,83.49,83.5,57636.0,70.6316,70.6316,70.1443,70.1527,57636.0
2015-08-31 10:00:00,83.48,83.5,83.25,83.26,41538.0,70.1359,70.1527,69.9427,69.9511,41538.0
2015-08-31 10:05:00,83.25,83.29,83.09,83.15,21400.0,69.9427,69.9763,69.8083,69.8587,21400.0
2015-08-31 10:10:00,83.13,83.19,82.95,83.02,21917.0,69.8419,69.8923,69.6906,69.7495,21917.0
2015-08-31 10:15:00,83.05,83.15,82.96,83.09,21857.0,69.7747,69.8587,69.699,69.8083,21857.0
2015-08-31 10:20:00,83.13,83.21,83.07,83.12,26931.0,69.8419,69.9091,69.7915,69.8335,26931.0
2015-08-31 10:25:00,83.08,83.26,83.01,83.2,11760.0,69.7999,69.9511,69.741,69.9007,11760.0
2015-08-31 10:30:00,83.2,83.22,83.04,83.1,14069.0,69.9007,69.9175,69.7663,69.8167,14069.0
2015-08-31 10:35:00,83.1,83.23,83.08,83.23,14393.0,69.8167,69.9259,69.7999,69.9259,14393.0
2015-08-31 10:40:00,83.23,83.31,83.17,83.22,38321.0,69.9259,69.9931,69.8755,69.9175,38321.0
2015-08-31 10:45:00,83.2,83.2,82.96,82.98,13433.0,69.9007,69.9007,69.699,69.7158,13433.0
2015-08-31 10:50:00,82.98,83.0,82.86,82.95,15611.0,69.7158,69.7326,69.615,69.6906,15611.0
2015-08-31 10:55:00,82.95,82.98,82.66,82.7,25006.0,69.6906,69.7158,69.447,69.4806,25006.0
2015-08-31 11:00:00,82.72,82.73,82.56,82.61,26587.0,69.4974,69.5058,69.363,69.405,26587.0
2015-08-31 11:05:00,82.65,82.71,82.57,82.69,77179.0,69.4386,69.489,69.3714,69.4722,77179.0
2015-08-31 11:10:00,82.68,82.74,82.6,82.72,42841.0,69.4638,69.5142,69.3966,69.4974,42841.0
2015-08-31 11:15:00,82.75,82.86,82.74,82.79,34679.0,69.5226,69.615,69.5142,69.5562,34679.0
2015-08-31 11:20:00,82.79,82.81,82.72,82.76,55500.0,69.5562,69.573,69.4974,69.531,55500.0
2015-08-31 11:25:00,82.76,82.83,82.72,82.8,28386.0,69.531,69.5898,69.4974,69.5646,28386.0
2015-08-31 11:30:00,82.8,82.81,82.67,82.77,20332.0,69.5646,69.573,69.4554,69.5394,20332.0
2015-08-31 11:35:00,82.74,82.8,82.74,82.79,18200.0,69.5142,69.5646,69.5142,69.5562,18200.0
2015-08-31 11:40:00,82.81,83.12,82.81,82.99,19782.0,69.573,69.8335,69.573,69.7242,19782.0
2015-08-31 11:45:00,82.98,83.0,82.82,82.87,21809.0,69.7158,69.7326,69.5814,69.6234,21809.0
2015-08-31 11:50:00,82.88,82.9,82.77,82.79,18753.0,69.6318,69.6486,69.5394,69.5562,18753.0
2015-08-31 11:55:00,82.79,82.8,82.71,82.8,38214.0,69.5562,69.5646,69.489,69.5646,38214.0
2015-08-31 12:00:00,82.79,82.89,82.77,82.8,11674.0,69.5562,69.6402,69.5394,69.5646,11674.0
2015-08-31 12:05:00,82.83,82.83,82.74,82.74,24643.0,69.5898,69.5898,69.5142,69.5142,24643.0
2015-08-31 12:10:00,82.76,82.78,82.68,82.74,20651.0,69.531,69.5478,69.4638,69.5142,20651.0
2015-08-31 12:15:00,82.76,82.83,82.72,82.83,14157.0,69.531,69.5898,69.4974,69.5898,14157.0
2015-08-31 12:20:00,82.83,82.87,82.8,82.86,21631.0,69.5898,69.6234,69.5646,69.615,21631.0
2015-08-31 12:25:00,82.87,82.99,82.85,82.93,11911.0,69.6234,69.7242,69.6066,69.6738,11911.0
2015-08-31 12:30:00,82.94,82.95,82.76,82.79,18685.0,69.6822,69.6906,69.531,69.5562,18685.0
2015-08-31 12:35:00,82.79,82.88,82.75,82.79,28500.0,69.5562,69.6318,69.5226,69.5562,28500.0
2015-08-31 12:40:00,82.78,82.8,82.69,82.8,21253.0,69.5478,69.5646,69.4722,69.5646,21253.0
2015-08-31 12:45:00,82.8,82.86,82.79,82.86,18431.0,69.5646,69.615,69.5562,69.615,18431.0
2015-08-31 12:50:00,82.87,83.04,82.83,83.01,25582.0,69.6234,69.7663,69.5898,69.741,25582.0
2015-08-31 12:55:00,83.02,83.05,82.93,82.95,16293.0,69.7495,69.7747,69.6738,69.6906,16293.0
2015-08-31 13:00:00,82.95,82.96,82.79,82.81,44015.0,69.6906,69.699,69.5562,69.573,44015.0
2015-08-31 13:05:00,82.81,82.86,82.77,82.83,47286.0,69.573,69.615,69.5394,69.5898,47286.0
2015-08-31 13:10:00,82.83,82.83,82.7,82.75,27133.0,69.5898,69.5898,69.4806,69.5226,27133.0
2015-08-31 13:15:00,82.75,82.76,82.64,82.67,16183.0,69.5226,69.531,69.4302,69.4554,16183.0
2015-08-31 13:20:00,82.66,82.66,82.56,82.62,32706.0,69.447,69.447,69.363,69.4134,32706.0
2015-08-31 13:25:00,82.63,82.71,82.63,82.69,15266.0,69.4218,69.489,69.4218,69.4722,15266.0
2015-08-31 13:30:00,82.67,82.7,82.51,82.54,26786.0,69.4554,69.4806,69.321,69.3462,26786.0
2015-08-31 13:35:00,82.54,82.71,82.54,82.71,13651.0,69.3462,69.489,69.3462,69.489,13651.0
2015-08-31 13:40:00,82.71,82.76,82.68,82.74,11906.0,69.489,69.531,69.4638,69.5142,11906.0
2015-08-31 13:45:00,82.73,82.76,82.67,82.69,16358.0,69.5058,69.531,69.4554,69.4722,16358.0
2015-08-31 13:50:00,82.68,82.7,82.61,82.69,15280.0,69.4638,69.4806,69.405,69.4722,15280.0
2015-08-31 13:55:00,82.68,82.7,82.63,82.64,12155.0,69.4638,69.4806,69.4218,69.4302,12155.0
2015-08-31 14:00:00,82.64,82.65,82.59,82.6,41396.0,69.4302,69.4386,69.3882,69.3966,41396.0
2015-08-31 14:05:00,82.6,82.61,82.45,82.49,39967.0,69.3966,69.405,69.2706,69.3042,39967.0
2015-08-31 14:10:00,82.49,82.5,82.38,82.41,43200.0,69.3042,69.3126,69.2118,69.237,43200.0
2015-08-31 14:15:00,82.4,82.4,82.26,82.26,48933.0,69.2286,69.2286,69.1109,69.1109,48933.0
2015-08-31 14:20:00,82.26,82.37,82.24,82.35,48137.0,69.1109,69.2034,69.0941,69.1865,48137.0
2015-08-31 14:25:00,82.36,82.38,82.23,82.33,27982.0,69.195,69.2118,69.0857,69.1697,27982.0
2015-08-31 14:30:00,82.32,82.44,82.27,82.4,22667.0,69.1613,69.2622,69.1193,69.2286,22667.0
2015-08-31 14:35:00,82.39,82.41,82.3,82.31,14235.0,69.2202,69.237,69.1445,69.1529,14235.0
2015-08-31 14:40:00,82.34,82.36,82.28,82.28,20104.0,69.1781,69.195,69.1277,69.1277,20104.0
2015-08-31 14:45:00,82.26,82.29,82.18,82.26,19341.0,69.1109,69.1361,69.0437,69.1109,19341.0
2015-08-31 14:50:00,82.24,82.24,82.15,82.2,16741.0,69.0941,69.0941,69.0185,69.0605,16741.0
2015-08-31 14:55:00,82.2,82.2,82.05,82.17,27336.0,69.0605,69.0605,68.9345,69.0353,27336.0
2015-08-31 15:00:00,82.17,82.37,82.17,82.3,25803.0,69.0353,69.2034,69.0353,69.1445,25803.0
2015-08-31 15:05:00,82.3,82.51,82.28,82.42,23537.0,69.1445,69.321,69.1277,69.2454,23537.0
2015-08-31 15:10:00,82.42,82.46,82.38,82.42,21751.0,69.2454,69.279,69.2118,69.2454,21751.0
2015-08-31 15:15:00,82.41,82.42,82.2,82.23,41139.0,69.237,69.2454,69.0605,69.0857,41139.0
2015-08-31 15:20:00,82.21,82.36,82.16,82.35,20415.0,69.0689,69.195,69.0269,69.1865,20415.0
2015-08-31 15:25:00,82.34,82.36,82.17,82.22,27564.0,69.1781,69.195,69.0353,69.0773,27564.0
2015-08-31 15:30:00,82.23,82.52,82.23,82.49,38677.0,69.0857,69.3294,69.0857,69.3042,38677.0
2015-08-31 15:35:00,82.49,82.49,82.34,82.35,42143.0,69.3042,69.3042,69.1781,69.1865,42143.0
2015-08-31 15:40:00,82.34,82.63,82.34,82.62,42929.0,69.1781,69.4218,69.1781,69.4134,42929.0
2015-08-31 15:45:00,82.66,82.73,82.5,82.61,69128.0,69.447,69.5058,69.3126,69.405,69128.0
2015-08-31 15:50:00,82.62,82.69,82.55,82.65,53756.0,69.4134,69.4722,69.3546,69.4386,53756.0
2015-08-31 15:55:00,82.65,82.67,82.34,82.36,203353.0,69.4386,69.4554,69.1781,69.195,203353.0
2015-09-01 09:30:00,80.25,81.0,80.25,80.79,60210.0,67.4222,68.0523,67.4222,67.8759,60210.0
2015-09-01 09:35:00,80.78,80.8,80.52,80.58,63235.0,67.8675,67.8843,67.6491,67.6995,63235.0
2015-09-01 09:40:00,80.56,80.89,80.38,80.86,51414.0,67.6827,67.9599,67.5314,67.9347,51414.0
2015-09-01 09:45:00,80.98,81.25,80.77,80.77,43826.0,68.0355,68.2624,67.8591,67.8591,43826.0
2015-09-01 09:50:00,80.75,80.89,80.59,80.75,36482.0,67.8423,67.9599,67.7079,67.8423,36482.0
2015-09-01 09:55:00,80.71,80.91,80.4,80.82,33223.0,67.8087,67.9767,67.5483,67.9011,33223.0
2015-09-01 10:00:00,80.82,80.82,80.28,80.38,60730.0,67.9011,67.9011,67.4474,67.5314,60730.0
2015-09-01 10:05:00,80.37,80.58,80.19,80.48,37210.0,67.523,67.6995,67.3718,67.6155,37210.0
2015-09-01 10:10:00,80.49,80.6,80.33,80.38,29566.0,67.6239,67.7163,67.4894,67.5314,29566.0
2015-09-01 10:15:00,80.34,80.5,80.3,80.33,29386.0,67.4978,67.6323,67.4642,67.4894,29386.0
2015-09-01 10:20:00,80.31,80.47,80.29,80.47,28585.0,67.4726,67.6071,67.4558,67.6071,28585.0
2015-09-01 10:25:00,80.45,80.81,80.45,80.76,33395.0,67.5903,67.8927,67.5903,67.8507,33395.0
2015-09-01 10:30:00,80.78,80.84,80.59,80.84,55285.0,67.8675,67.9179,67.7079,67.9179,55285.0
2015-09-01 10:35:00,80.85,81.01,80.63,80.69,32608.0,67.9263,68.0607,67.7415,67.7919,32608.0
2015-09-01 10:40:00,80.73,80.74,80.46,80.49,33556.0,67.8255,67.8339,67.5987,67.6239,33556.0
2015-09-01 10:45:00,80.52,80.69,80.5,80.61,43984.0,67.6491,67.7919,67.6323,67.7247,43984.0
2015-09-01 10:50:00,80.61,80.67,80.48,80.54,42731.0,67.7247,67.7751,67.6155,67.6659,42731.0
2015-09-01 10:55:00,80.56,80.76,80.5,80.72,48212.0,67.6827,67.8507,67.6323,67.8171,48212.0
2015-09-01 11:00:00,80.71,80.8,80.36,80.41,58839.0,67.8087,67.8843,67.5146,67.5567,58839.0
2015-09-01 11:05:00,80.44,80.57,80.35,80.55,37297.0,67.5819,67.6911,67.5062,67.6743,37297.0
2015-09-01 11:10:00,80.53,80.7,80.49,80.57,24645.0,67.6575,67.8003,67.6239,67.6911,24645.0
2015-09-01 11:15:00,80.59,80.62,80.45,80.54,20252.0,67.7079,67.7331,67.5903,67.6659,20252.0
2015-09-01 11:20:00,80.53,80.63,80.48,80.59,32054.0,67.6575,67.7415,67.6155,67.7079,32054.0
2015-09-01 11:25:00,80.58,81.0,80.52,80.93,99754.0,67.6995,68.0523,67.6491,67.9935,99754.0
2015-09-01 11:30:00,80.95,81.07,80.85,80.87,21192.0,68.0103,68.1112,67.9263,67.9431,21192.0
2015-09-01 11:35:00,80.86,80.92,80.73,80.84,15920.0,67.9347,67.9851,67.8255,67.9179,15920.0
2015-09-01 11:40:00,80.84,80.85,80.7,80.75,16941.0,67.9179,67.9263,67.8003,67.8423,16941.0
2015-09-01 11:45:00,80.73,80.86,80.71,80.86,20397.0,67.8255,67.9347,67.8087,67.9347,20397.0
2015-09-01 11:50:00,80.88,81.06,80.79,81.05,37799.0,67.9515,68.1028,67.8759,68.0944,37799.0
2015-09-01 11:55:00,81.04,81.06,80.83,80.86,24473.0,68.0859,68.1028,67.9095,67.9347,24473.0
2015-09-01 12:00:00,80.86,80.98,80.67,80.7,21073.0,67.9347,68.0355,67.7751,67.8003,21073.0
2015-09-01 12:05:00,80.67,80.71,80.56,80.56,17630.0,67.7751,67.8087,67.6827,67.6827,17630.0
2015-09-01 12:10:00,80.56,80.65,80.54,80.59,15200.0,67.6827,67.7583,67.6659,67.7079,15200.0
2015-09-01 12:15:00,80.58,80.68,80.56,80.65,26110.0,67.6995,67.7835,67.6827,67.7583,26110.0
2015-09-01 12:20:00,80.65,80.68,80.54,80.63,26727.0,67.7583,67.7835,67.6659,67.7415,26727.0
2015-09-01 12:25:00,80.63,80.63,80.44,80.45,56404.0,67.7415,67.7415,67.5819,67.5903,56404.0
2015-09-01 12:30:00,80.42,80.42,80.28,80.35,52415.0,67.5651,67.5651,67.4474,67.5062,52415.0
2015-09-01 12:35:00,80.36,80.36,80.22,80.33,32733.0,67.5146,67.5146,67.397,67.4894,32733.0
2015-09-01 12:40:00,80.35,80.39,79.95,80.14,76192.0,67.5062,67.5398,67.1702,67.3298,76192.0
2015-09-01 12:45:00,80.13,80.24,80.09,80.18,60657.0,67.3214,67.4138,67.2878,67.3634,60657.0
2015-09-01 12:50:00,80.19,80.24,80.1,80.2,36654.0,67.3718,67.4138,67.2962,67.3802,36654.0
2015-09-01 12:55:00,80.2,80.23,80.05,80.1,39889.0,67.3802,67.4054,67.2542,67.2962,39889.0
2015-09-01 13:00:00,80.1,80.26,80.07,80.22,30090.0,67.2962,67.4306,67.271,67.397,30090.0
2015-09-01 13:05:00,80.25,80.25,80.05,80.07,27045.0,67.4222,67.4222,67.2542,67.271,27045.0
2015-09-01 13:10:00,80.04,80.16,79.88,79.91,30841.0,67.2458,67.3466,67.1114,67.1366,30841.0
2015-09-01 13:15:00,79.92,80.06,79.85,79.94,25591.0,67.145,67.2626,67.0862,67.1618,25591.0
2015-09-01 13:20:00,79.93,80.0,79.88,79.97,16535.0,67.1534,67.2122,67.1114,67.187,16535.0
2015-09-01 13:25:00,79.96,80.19,79.92,80.12,26938.0,67.1786,67.3718,67.145,67.313,26938.0
2015-09-01 13:30:00,80.11,80.27,80.06,80.2,20251.0,67.3046,67.439,67.2626,67.3802,20251.0
2015-09-01 13:35:00,80.2,80.26,80.08,80.09,24930.0,67.3802,67.4306,67.2794,67.2878,24930.0
2015-09-01 13:40:00,80.09,80.25,80.02,80.22,22461.0,67.2878,67.4222,67.229,67.397,22461.0
2015-09-01 13:45:00,80.25,80.27,80.17,80.21,19788.0,67.4222,67.439,67.355,67.3886,19788.0
2015-09-01 13:50:00,80.2,80.33,80.2,80.3,22586.0,67.3802,67.4894,67.3802,67.4642,22586.0
2015-09-01 13:55:00,80.28,80.28,80.19,80.26,19783.0,67.4474,67.4474,67.3718,67.4306,19783.0
2015-09-01 14:00:00,80.25,80.27,80.07,80.13,23827.0,67.4222,67.439,67.271,67.3214,23827.0
2015-09-01 14:05:00,80.16,80.18,80.04,80.06,20720.0,67.3466,67.3634,67.2458,67.2626,20720.0
2015-09-01 14:10:00,80.03,80.03,79.89,79.97,31731.0,67.2374,67.2374,67.1198,67.187,31731.0
2015-09-01 14:15:00,79.95,79.98,79.86,79.86,25369.0,67.1702,67.1954,67.0946,67.0946,25369.0
2015-09-01 14:20:00,79.85,80.06,79.81,80.03,47313.0,67.0862,67.2626,67.0526,67.2374,47313.0
2015-09-01 14:25:00,80.08,80.12,79.96,79.96,21430.0,67.2794,67.313,67.1786,67.1786,21430.0
2015-09-01 14:30:00,79.95,80.14,79.92,80.12,37633.0,67.1702,67.3298,67.145,67.313,37633.0
2015-09-01 14:35:00,80.12,80.31,80.07,80.27,25767.0,67.313,67.4726,67.271,67.439,25767.0
2015-09-01 14:40:00,80.32,80.37,80.11,80.11,40261.0,67.481,67.523,67.3046,67.3046,40261.0
2015-09-01 14:45:00,80.1,80.2,80.05,80.09,35800.0,67.2962,67.3802,67.2542,67.2878,35800.0
2015-09-01 14:50:00,80.1,80.33,79.97,79.97,31665.0,67.2962,67.4894,67.187,67.187,31665.0
2015-09-01 14:55:00,80.0,80.11,79.97,79.99,28465.0,67.2122,67.3046,67.187,67.2038,28465.0
2015-09-01 15:00:00,80.0,80.1,79.89,79.98,43947.0,67.2122,67.2962,67.1198,67.1954,43947.0
2015-09-01 15:05:00,79.96,80.12,79.88,80.09,45579.0,67.1786,67.313,67.1114,67.2878,45579.0
2015-09-01 15:10:00,80.06,80.21,79.99,80.15,38856.0,67.2626,67.3886,67.2038,67.3382,38856.0
2015-09-01 15:15:00,80.15,80.2,80.02,80.02,41173.0,67.3382,67.3802,67.229,67.229,41173.0
2015-09-01 15:20:00,80.04,80.21,79.99,80.12,40311.0,67.2458,67.3886,67.2038,67.313,40311.0
2015-09-01 15:25:00,80.14,80.17,79.87,79.9,46777.0,67.3298,67.355,67.103,67.1282,46777.0
2015-09-01 15:30:00,79.9,80.05,79.88,79.97,62876.0,67.1282,67.2542,67.1114,67.187,62876.0
2015-09-01 15:35:00,79.97,79.97,79.78,79.82,90905.0,67.187,67.187,67.0274,67.061,90905.0
2015-09-01 15:40:00,79.81,79.81,79.4,79.66,119872.0,67.0526,67.0526,66.7081,66.9265,119872.0
2015-09-01 15:45:00,79.64,79.89,79.46,79.75,109405.0,66.9097,67.1198,66.7585,67.0022,109405.0
2015-09-01 15:50:00,79.78,79.93,79.62,79.77,87598.0,67.0274,67.1534,66.8929,67.019,87598.0
2015-09-01 15:55:00,79.77,80.15,79.71,79.8,226326.0,67.019,67.3382,66.9685,67.0442,226326.0
2015-09-02 09:30:00,80.71,80.8,80.35,80.55,79859.0,67.8087,67.8843,67.5062,67.6743,79859.0
2015-09-02 09:35:00,80.54,81.0,80.45,80.88,36409.0,67.6659,68.0523,67.5903,67.9515,36409.0
2015-09-02 09:40:00,80.83,80.89,80.54,80.57,33730.0,67.9095,67.9599,67.6659,67.6911,33730.0
2015-09-02 09:45:00,80.57,80.68,80.3,80.67,30331.0,67.6911,67.7835,67.4642,67.7751,30331.0
2015-09-02 09:50:00,80.65,80.7,80.46,80.59,17954.0,67.7583,67.8003,67.5987,67.7079,17954.0
2015-09-02 09:55:00,80.64,80.64,80.38,80.51,10565.0,67.7499,67.7499,67.5314,67.6407,10565.0
2015-09-02 10:00:00,80.44,80.68,80.44,80.65,14897.0,67.5819,67.7835,67.5819,67.7583,14897.0
2015-09-02 10:05:00,80.67,80.98,80.66,80.82,18689.0,67.7751,68.0355,67.7667,67.9011,18689.0
2015-09-02 10:10:00,80.8,80.81,80.55,80.7,15999.0,67.8843,67.8927,67.6743,67.8003,15999.0
2015-09-02 10:15:00,80.71,80.86,80.48,80.48,68296.0,67.8087,67.9347,67.6155,67.6155,68296.0
2015-09-02 10:20:00,80.47,80.62,80.46,80.62,24077.0,67.6071,67.7331,67.5987,67.7331,24077.0
2015-09-02 10:25:00,80.63,80.66,80.43,80.48,25322.0,67.7415,67.7667,67.5735,67.6155,25322.0
2015-09-02 10:30:00,80.47,80.49,80.35,80.46,25991.0,67.6071,67.6239,67.5062,67.5987,25991.0
2015-09-02 10:35:00,80.46,80.5,80.37,80.38,25772.0,67.5987,67.6323,67.523,67.5314,25772.0
2015-09-02 10:40:00,80.39,80.59,80.39,80.52,19256.0,67.5398,67.7079,67.5398,67.6491,19256.0
2015-09-02 10:45:00,80.52,80.56,80.41,80.45,14132.0,67.6491,67.6827,67.5567,67.5903,14132.0
2015-09-02 10:50:00,80.46,80.58,80.45,80.51,24565.0,67.5987,67.6995,67.5903,67.6407,24565.0
2015-09-02 10:55:00,80.5,80.77,80.5,80.73,25062.0,67.6323,67.8591,67.6323,67.8255,25062.0
2015-09-02 11:00:00,80.72,80.8,80.65,80.66,13872.0,67.8171,67.8843,67.7583,67.7667,13872.0
2015-09-02 11:05:00,80.67,80.76,80.58,80.74,13798.0,67.7751,67.8507,67.6995,67.8339,13798.0
2015-09-02 11:10:00,80.68,80.74,80.59,80.59,10649.0,67.7835,67.8339,67.7079,67.7079,10649.0
2015-09-02 11:15:00,80.61,80.82,80.56,80.82,22207.0,67.7247,67.9011,67.6827,67.9011,22207.0
2015-09-02 11:20:00,80.81,80.97,80.73,80.93,27667.0,67.8927,68.0271,67.8255,67.9935,27667.0
2015-09-02 11:25:00,80.92,80.95,80.75,80.82,24093.0,67.9851,68.0103,67.8423,67.9011,24093.0
2015-09-02 11:30:00,80.84,80.88,80.79,80.81,15462.0,67.9179,67.9515,67.8759,67.8927,15462.0
2015-09-02 11:35:00,80.82,80.84,80.69,80.74,33128.0,67.9011,67.9179,67.7919,67.8339,33128.0
2015-09-02 11:40:00,80.71,80.85,80.71,80.85,17228.0,67.8087,67.9263,67.8087,67.9263,17228.0
2015-09-02 11:45:00,80.82,80.88,80.76,80.76,15007.0,67.9011,67.9515,67.8507,67.8507,15007.0
2015-09-02 11:50:00,80.75,80.77,80.58,80.64,16782.0,67.8423,67.8591,67.6995,67.7499,16782.0
2015-09-02 11:55:00,80.63,80.74,80.6,80.74,48393.0,67.7415,67.8339,67.7163,67.8339,48393.0
2015-09-02 12:00:00,80.7,80.78,80.63,80.71,17064.0,67.8003,67.8675,67.7415,67.8087,17064.0
2015-09-02 12:05:00,80.72,80.76,80.58,80.66,15523.0,67.8171,67.8507,67.6995,67.7667,15523.0
2015-09-02 12:10:00,80.67,80.69,80.58,80.68,24178.0,67.7751,67.7919,67.6995,67.7835,24178.0
2015-09-02 12:15:00,80.65,80.73,80.65,80.68,26356.0,67.7583,67.8255,67.7583,67.7835,26356.0
2015-09-02 12:20:00,80.69,80.76,80.66,80.76,9144.0,67.7919,67.8507,67.7667,67.8507,9144.0
2015-09-02 12:25:00,80.75,80.89,80.73,80.8,21331.0,67.8423,67.9599,67.8255,67.8843,21331.0
2015-09-02 12:30:00,80.8,80.9,80.76,80.86,35948.0,67.8843,67.9683,67.8507,67.9347,35948.0
2015-09-02 12:35:00,80.84,80.97,80.82,80.97,17307.0,67.9179,68.0271,67.9011,68.0271,17307.0
2015-09-02 12:40:00,80.95,80.98,80.9,80.98,12279.0,68.0103,68.0355,67.9683,68.0355,12279.0
2015-09-02 12:45:00,80.97,81.08,80.93,81.03,59312.0,68.0271,68.1196,67.9935,68.0775,59312.0
2015-09-02 12:50:00,81.0,81.05,80.93,80.98,17335.0,68.0523,68.0944,67.9935,68.0355,17335.0
2015-09-02 12:55:00,80.99,81.21,80.99,81.17,65636.0,68.0439,68.2288,68.0439,68.1952,65636.0
2015-09-02 13:00:00,81.17,81.18,81.06,81.09,35597.0,68.1952,68.2036,68.1028,68.128,35597.0
2015-09-02 13:05:00,81.08,81.09,80.94,81.01,18087.0,68.1196,68.128,68.0019,68.0607,18087.0
2015-09-02 13:10:00,81.0,81.07,80.98,81.05,13912.0,68.0523,68.1112,68.0355,68.0944,13912.0
2015-09-02 13:15:00,81.04,81.09,80.99,81.03,13361.0,68.0859,68.128,68.0439,68.0775,13361.0
2015-09-02 13:20:00,81.03,81.2,81.01,81.16,35337.0,68.0775,68.2204,68.0607,68.1868,35337.0
2015-09-02 13:25:00,81.16,81.2,81.08,81.17,21062.0,68.1868,68.2204,68.1196,68.1952,21062.0
2015-09-02 13:30:00,81.15,81.16,81.06,81.08,41866.0,68.1784,68.1868,68.1028,68.1196,41866.0
2015-09-02 13:35:00,81.08,81.13,81.06,81.13,34980.0,68.1196,68.1616,68.1028,68.1616,34980.0
2015-09-02 13:40:00,81.12,81.19,81.09,81.12,22700.0,68.1532,68.212,68.128,68.1532,22700.0
2015-09-02 13:45:00,81.12,81.24,81.11,81.23,85284.0,68.1532,68.254,68.1448,68.2456,85284.0
2015-09-02 13:50:00,81.22,81.24,81.1,81.17,43199.0,68.2372,68.254,68.1364,68.1952,43199.0
2015-09-02 13:55:00,81.16,81.18,81.05,81.05,23141.0,68.1868,68.2036,68.0944,68.0944,23141.0
2015-09-02 14:00:00,81.06,81.2,80.95,81.0,66503.0,68.1028,68.2204,68.0103,68.0523,66503.0
2015-09-02 14:05:00,81.0,81.25,81.0,81.14,107054.0,68.0523,68.2624,68.0523,68.17,107054.0
2015-09-02 14:10:00,81.11,81.3,81.11,81.29,35940.0,68.1448,68.3044,68.1448,68.296,35940.0
2015-09-02 14:15:00,81.29,81.39,81.25,81.32,32246.0,68.296,68.38,68.2624,68.3212,32246.0
2015-09-02 14:20:00,81.31,81.42,81.28,81.4,22416.0,68.3128,68.4052,68.2876,68.3884,22416.0
2015-09-02 14:25:00,81.4,81.42,81.31,81.32,17860.0,68.3884,68.4052,68.3128,68.3212,17860.0
2015-09-02 14:30:00,81.31,81.31,81.12,81.14,17577.0,68.3128,68.3128,68.1532,68.17,17577.0
2015-09-02 14:35:00,81.16,81.17,80.91,80.95,20436.0,68.1868,68.1952,67.9767,68.0103,20436.0
2015-09-02 14:40:00,80.96,81.02,80.83,80.87,29078.0,68.0187,68.0691,67.9095,67.9431,29078.0
2015-09-02 14:45:00,80.87,80.91,80.8,80.88,14778.0,67.9431,67.9767,67.8843,67.9515,14778.0
2015-09-02 14:50:00,80.92,81.1,80.92,81.05,18277.0,67.9851,68.1364,67.9851,68.0944,18277.0
2015-09-02 14:55:00,81.02,81.05,80.94,81.04,18056.0,68.0691,68.0944,68.0019,68.0859,18056.0
2015-09-02 15:00:00,81.06,81.25,81.03,81.16,37025.0,68.1028,68.2624,68.0775,68.1868,37025.0
2015-09-02 15:05:00,81.16,81.2,81.05,81.05,22077.0,68.1868,68.2204,68.0944,68.0944,22077.0
2015-09-02 15:10:00,81.07,81.18,80.99,80.99,29978.0,68.1112,68.2036,68.0439,68.0439,29978.0
2015-09-02 15:15:00,81.01,81.04,80.84,81.04,51438.0,68.0607,68.0859,67.9179,68.0859,51438.0
2015-09-02 15:20:00,81.04,81.05,80.9,81.0,27721.0,68.0859,68.0944,67.9683,68.0523,27721.0
2015-09-02 15:25:00,81.0,81.19,81.0,81.15,27705.0,68.0523,68.212,68.0523,68.1784,27705.0
2015-09-02 15:30:00,81.14,81.23,81.1,81.14,39621.0,68.17,68.2456,68.1364,68.17,39621.0
2015-09-02 15:35:00,81.14,81.33,81.14,81.24,35925.0,68.17,68.3296,68.17,68.254,35925.0
2015-09-02 15:40:00,81.25,81.35,81.2,81.32,24669.0,68.2624,68.3464,68.2204,68.3212,24669.0
2015-09-02 15:45:00,81.35,81.43,81.28,81.34,64464.0,68.3464,68.4136,68.2876,68.338,64464.0
2015-09-02 15:50:00,81.34,81.54,81.34,81.48,73409.0,68.338,68.506,68.338,68.4556,73409.0
2015-09-02 15:55:00,81.48,81.83,81.48,81.82,232831.0,68.4556,68.7497,68.4556,68.7413,232831.0
2015-09-03 09:30:00,82.05,82.68,82.01,82.64,102683.0,68.9345,69.4638,68.9009,69.4302,102683.0
2015-09-03 09:35:00,82.57,82.7,82.48,82.64,44516.0,69.3714,69.4806,69.2958,69.4302,44516.0
2015-09-03 09:40:00,82.66,82.69,82.52,82.55,39145.0,69.447,69.4722,69.3294,69.3546,39145.0
2015-09-03 09:45:00,82.53,82.59,82.24,82.27,56461.0,69.3378,69.3882,69.0941,69.1193,56461.0
2015-09-03 09:50:00,82.29,82.37,82.19,82.2,27788.0,69.1361,69.2034,69.0521,69.0605,27788.0
2015-09-03 09:55:00,82.21,82.3,82.19,82.24,42047.0,69.0689,69.1445,69.0521,69.0941,42047.0
2015-09-03 10:00:00,82.24,82.34,82.12,82.25,135190.0,69.0941,69.1781,68.9933,69.1025,135190.0
2015-09-03 10:05:00,82.3,82.43,82.3,82.42,17895.0,69.1445,69.2538,69.1445,69.2454,17895.0
2015-09-03 10:10:00,82.4,82.47,82.33,82.4,17419.0,69.2286,69.2874,69.1697,69.2286,17419.0
2015-09-03 10:15:00,82.42,82.56,82.39,82.55,50344.0,69.2454,69.363,69.2202,69.3546,50344.0
2015-09-03 10:20:00,82.56,82.61,82.46,82.54,28754.0,69.363,69.405,69.279,69.3462,28754.0
2015-09-03 10:25:00,82.54,82.67,82.53,82.61,41896.0,69.3462,69.4554,69.3378,69.405,41896.0
2015-09-03 10:30:00,82.59,82.62,82.51,82.57,16472.0,69.3882,69.4134,69.321,69.3714,16472.0
2015-09-03 10:35:00,82.59,82.64,82.4,82.42,29461.0,69.3882,69.4302,69.2286,69.2454,29461.0
2015-09-03 10:40:00,82.43,82.51,82.43,82.49,21771.0,69.2538,69.321,69.2538,69.3042,21771.0
2015-09-03 10:45:00,82.46,82.52,82.38,82.5,19296.0,69.279,69.3294,69.2118,69.3126,19296.0
2015-09-03 10:50:00,82.49,82.7,82.48,82.55,15697.0,69.3042,69.4806,69.2958,69.3546,15697.0
2015-09-03 10:55:00,82.54,82.7,82.54,82.7,67475.0,69.3462,69.4806,69.3462,69.4806,67475.0
2015-09-03 11:00:00,82.68,82.82,82.68,82.77,54349.0,69.4638,69.5814,69.4638,69.5394,54349.0
2015-09-03 11:05:00,82.78,82.84,82.77,82.79,29225.0,69.5478,69.5982,69.5394,69.5562,29225.0
2015-09-03 11:10:00,82.8,82.84,82.73,82.83,35750.0,69.5646,69.5982,69.5058,69.5898,35750.0
2015-09-03 11:15:00,82.83,82.86,82.76,82.85,31455.0,69.5898,69.615,69.531,69.6066,31455.0
2015-09-03 11:20:00,82.85,82.86,82.72,82.74,43776.0,69.6066,69.615,69.4974,69.5142,43776.0
2015-09-03 11:25:00,82.76,82.86,82.75,82.83,37202.0,69.531,69.615,69.5226,69.5898,37202.0
2015-09-03 11:30:00,82.83,82.84,82.7,82.73,44123.0,69.5898,69.5982,69.4806,69.5058,44123.0
2015-09-03 11:35:00,82.72,82.74,82.61,82.7,26357.0,69.4974,69.5142,69.405,69.4806,26357.0
2015-09-03 11:40:00,82.69,82.74,82.65,82.72,33522.0,69.4722,69.5142,69.4386,69.4974,33522.0
2015-09-03 11:45:00,82.72,82.79,82.69,82.74,67078.0,69.4974,69.5562,69.4722,69.5142,67078.0
2015-09-03 11:50:00,82.73,82.74,82.6,82.67,45498.0,69.5058,69.5142,69.3966,69.4554,45498.0
2015-09-03 11:55:00,82.66,82.74,82.64,82.71,45087.0,69.447,69.5142,69.4302,69.489,45087.0
2015-09-03 12:00:00,82.7,82.72,82.55,82.59,20842.0,69.4806,69.4974,69.3546,69.3882,20842.0
2015-09-03 12:05:00,82.6,82.63,82.52,82.53,28931.0,69.3966,69.4218,69.3294,69.3378,28931.0
2015-09-03 12:10:00,82.53,82.54,82.45,82.54,32264.0,69.3378,69.3462,69.2706,69.3462,32264.0
2015-09-03 12:15:00,82.54,82.64,82.52,82.6,49032.0,69.3462,69.4302,69.3294,69.3966,49032.0
2015-09-03 12:20:00,82.59,82.62,82.46,82.54,25774.0,69.3882,69.4134,69.279,69.3462,25774.0
2015-09-03 12:25:00,82.54,82.61,82.48,82.59,22851.0,69.3462,69.405,69.2958,69.3882,22851.0
2015-09-03 12:30:00,82.6,82.6,82.38,82.42,19308.0,69.3966,69.3966,69.2118,69.2454,19308.0
2015-09-03 12:35:00,82.4,82.41,82.25,82.26,26394.0,69.2286,69.237,69.1025,69.1109,26394.0
2015-09-03 12:40:00,82.25,82.35,82.22,82.34,79595.0,69.1025,69.1865,69.0773,69.1781,79595.0
2015-09-03 12:45:00,82.32,82.37,82.25,82.27,26183.0,69.1613,69.2034,69.1025,69.1193,26183.0
2015-09-03 12:50:00,82.27,82.31,82.14,82.3,47617.0,69.1193,69.1529,69.0101,69.1445,47617.0
2015-09-03 12:55:00,82.29,82.29,82.1,82.11,27631.0,69.1361,69.1361,68.9765,68.9849,27631.0
2015-09-03 13:00:00,82.13,82.13,82.02,82.04,29174.0,69.0017,69.0017,68.9093,68.9261,29174.0
2015-09-03 13:05:00,82.03,82.03,81.73,81.85,28782.0,68.9177,68.9177,68.6657,68.7665,28782.0
2015-09-03 13:10:00,81.85,81.98,81.77,81.91,39234.0,68.7665,68.8757,68.6993,68.8169,39234.0
2015-09-03 13:15:00,81.91,82.03,81.86,82.03,10709.0,68.8169,68.9177,68.7749,68.9177,10709.0
2015-09-03 13:20:00,82.03,82.05,81.97,82.05,6943.0,68.9177,68.9345,68.8673,68.9345,6943.0
2015-09-03 13:25:00,82.03,82.12,82.01,82.07,8254.0,68.9177,68.9933,68.9009,68.9513,8254.0
2015-09-03 13:30:00,82.06,82.11,81.92,82.06,8040.0,68.9429,68.9849,68.8253,68.9429,8040.0
2015-09-03 13:35:00,82.07,82.07,81.96,81.97,6679.0,68.9513,68.9513,68.8589,68.8673,6679.0
2015-09-03 13:40:00,81.95,81.97,81.85,81.9,12500.0,68.8505,68.8673,68.7665,68.8085,12500.0
2015-09-03 13:45:00,81.9,81.99,81.89,81.93,14508.0,68.8085,68.8841,68.8001,68.8337,14508.0
2015-09-03 13:50:00,81.96,81.96,81.74,81.87,14758.0,68.8589,68.8589,68.6741,68.7833,14758.0
2015-09-03 13:55:00,81.91,81.91,81.71,81.72,9697.0,68.8169,68.8169,68.6489,68.6573,9697.0
2015-09-03 14:00:00,81.69,81.71,81.63,81.64,19823.0,68.632,68.6489,68.5816,68.59,19823.0
2015-09-03 14:05:00,81.64,81.77,81.54,81.55,21302.0,68.59,68.6993,68.506,68.5144,21302.0
2015-09-03 14:10:00,81.58,81.73,81.58,81.67,25693.0,68.5396,68.6657,68.5396,68.6152,25693.0
2015-09-03 14:15:00,81.67,81.79,81.66,81.77,18802.0,68.6152,68.7161,68.6068,68.6993,18802.0
2015-09-03 14:20:00,81.74,81.77,81.65,81.77,14532.0,68.6741,68.6993,68.5984,68.6993,14532.0
2015-09-03 14:25:00,81.77,81.88,81.75,81.88,18947.0,68.6993,68.7917,68.6825,68.7917,18947.0
2015-09-03 14:30:00,81.87,81.93,81.8,81.81,14438.0,68.7833,68.8337,68.7245,68.7329,14438.0
2015-09-03 14:35:00,81.81,82.05,81.77,82.01,53936.0,68.7329,68.9345,68.6993,68.9009,53936.0
2015-09-03 14:40:00,82.03,82.08,81.89,82.07,16103.0,68.9177,68.9597,68.8001,68.9513,16103.0
2015-09-03 14:45:00,82.05,82.05,81.92,81.96,10184.0,68.9345,68.9345,68.8253,68.8589,10184.0
2015-09-03 14:50:00,81.95,82.0,81.84,81.88,16063.0,68.8505,68.8925,68.7581,68.7917,16063.0
2015-09-03 14:55:00,81.88,81.93,81.78,81.91,30633.0,68.7917,68.8337,68.7077,68.8169,30633.0
2015-09-03 15:00:00,81.91,81.96,81.87,81.91,25694.0,68.8169,68.8589,68.7833,68.8169,25694.0
2015-09-03 15:05:00,81.91,81.93,81.67,81.7,22912.0,68.8169,68.8337,68.6152,68.6404,22912.0
2015-09-03 15:10:00,81.71,81.82,81.68,81.8,18724.0,68.6489,68.7413,68.6236,68.7245,18724.0
2015-09-03 15:15:00,81.82,81.9,81.73,81.75,36094.0,68.7413,68.8085,68.6657,68.6825,36094.0
2015-09-03 15:20:00,81.76,81.83,81.67,81.68,21119.0,68.6909,68.7497,68.6152,68.6236,21119.0
2015-09-03 15:25:00,81.67,81.7,81.55,81.59,41807.0,68.6152,68.6404,68.5144,68.548,41807.0
2015-09-03 15:30:00,81.59,81.67,81.51,81.58,37127.0,68.548,68.6152,68.4808,68.5396,37127.0
2015-09-03 15:35:00,81.58,81.6,81.34,81.45,42898.0,68.5396,68.5564,68.338,68.4304,42898.0
2015-09-03 15:40:00,81.47,81.59,81.37,81.49,74477.0,68.4472,68.548,68.3632,68.464,74477.0
2015-09-03 15:45:00,81.48,81.75,81.46,81.63,62313.0,68.4556,68.6825,68.4388,68.5816,62313.0
2015-09-03 15:50:00,81.62,81.74,81.59,81.68,50864.0,68.5732,68.6741,68.548,68.6236,50864.0
2015-09-03 15:55:00,81.71,81.84,81.58,81.59,117626.0,68.6489,68.7581,68.5396,68.548,117626.0
2015-09-04 09:30:00,80.64,80.99,80.33,80.64,65760.0,67.7499,68.0439,67.4894,67.7499,65760.0
2015-09-04 09:35:00,80.62,80.82,80.54,80.78,142423.0,67.7331,67.9011,67.6659,67.8675,142423.0
2015-09-04 09:40:00,80.78,80.84,80.6,80.69,85373.0,67.8675,67.9179,67.7163,67.7919,85373.0
2015-09-04 09:45:00,80.7,80.75,80.38,80.44,37280.0,67.8003,67.8423,67.5314,67.5819,37280.0
2015-09-04 09:50:00,80.41,80.5,80.24,80.42,67988.0,67.5567,67.6323,67.4138,67.5651,67988.0
2015-09-04 09:55:00,80.46,80.59,80.37,80.55,34349.0,67.5987,67.7079,67.523,67.6743,34349.0
2015-09-04 10:00:00,80.53,80.79,80.4,80.73,71097.0,67.6575,67.8759,67.5483,67.8255,71097.0
2015-09-04 10:05:00,80.71,80.84,80.5,80.79,39587.0,67.8087,67.9179,67.6323,67.8759,39587.0
2015-09-04 10:10:00,80.83,80.95,80.76,80.95,31025.0,67.9095,68.0103,67.8507,68.0103,31025.0
2015-09-04 10:15:00,80.94,81.09,80.78,80.86,21393.0,68.0019,68.128,67.8675,67.9347,21393.0
2015-09-04 10:20:00,80.85,80.99,80.8,80.91,21542.0,67.9263,68.0439,67.8843,67.9767,21542.0
2015-09-04 10:25:00,80.88,80.99,80.76,80.97,25016.0,67.9515,68.0439,67.8507,68.0271,25016.0
2015-09-04 10:30:00,80.94,81.07,80.89,81.07,61205.0,68.0019,68.1112,67.9599,68.1112,61205.0
2015-09-04 10:35:00,81.05,81.06,80.85,81.02,22583.0,68.0944,68.1028,67.9263,68.0691,22583.0
2015-09-04 10:40:00,81.02,81.11,80.85,80.96,26909.0,68.0691,68.1448,67.9263,68.0187,26909.0
2015-09-04 10:45:00,80.99,80.99,80.78,80.78,30205.0,68.0439,68.0439,67.8675,67.8675,30205.0
2015-09-04 10:50:00,80.79,80.84,80.74,80.81,18777.0,67.8759,67.9179,67.8339,67.8927,18777.0
2015-09-04 10:55:00,80.8,80.81,80.67,80.7,79361.0,67.8843,67.8927,67.7751,67.8003,79361.0
2015-09-04 11:00:00,80.71,80.83,80.55,80.55,25048.0,67.8087,67.9095,67.6743,67.6743,25048.0
2015-09-04 11:05:00,80.57,80.63,80.49,80.5,13568.0,67.6911,67.7415,67.6239,67.6323,13568.0
2015-09-04 11:10:00,80.49,80.52,80.38,80.5,42032.0,67.6239,67.6491,67.5314,67.6323,42032.0
2015-09-04 11:15:00,80.51,80.6,80.48,80.5,12410.0,67.6407,67.7163,67.6155,67.6323,12410.0
2015-09-04 11:20:00,80.48,80.66,80.45,80.65,37528.0,67.6155,67.7667,67.5903,67.7583,37528.0
2015-09-04 11:25:00,80.65,80.68,80.5,80.55,18346.0,67.7583,67.7835,67.6323,67.6743,18346.0
2015-09-04 11:30:00,80.53,80.55,80.4,80.4,84005.0,67.6575,67.6743,67.5483,67.5483,84005.0
2015-09-04 11:35:00,80.41,80.43,80.31,80.31,13645.0,67.5567,67.5735,67.4726,67.4726,13645.0
2015-09-04 11:40:00,80.32,80.39,80.3,80.34,9939.0,67.481,67.5398,67.4642,67.4978,9939.0
2015-09-04 11:45:00,80.33,80.47,80.33,80.45,12323.0,67.4894,67.6071,67.4894,67.5903,12323.0
2015-09-04 11:50:00,80.46,80.5,80.36,80.36,19074.0,67.5987,67.6323,67.5146,67.5146,19074.0
2015-09-04 11:55:00,80.36,80.39,80.27,80.29,30619.0,67.5146,67.5398,67.439,67.4558,30619.0
2015-09-04 12:00:00,80.28,80.33,80.21,80.23,49280.0,67.4474,67.4894,67.3886,67.4054,49280.0
2015-09-04 12:05:00,80.25,80.37,80.18,80.32,30479.0,67.4222,67.523,67.3634,67.481,30479.0
2015-09-04 12:10:00,80.31,80.34,80.12,80.14,11916.0,67.4726,67.4978,67.313,67.3298,11916.0
2015-09-04 12:15:00,80.14,80.33,80.14,80.23,18555.0,67.3298,67.4894,67.3298,67.4054,18555.0
2015-09-04 12:20:00,80.23,80.29,80.17,80.17,19444.0,67.4054,67.4558,67.355,67.355,19444.0
2015-09-04 12:25:00,80.17,80.2,80.04,80.15,30243.0,67.355,67.3802,67.2458,67.3382,30243.0
2015-09-04 12:30:00,80.14,80.25,80.04,80.25,25214.0,67.3298,67.4222,67.2458,67.4222,25214.0
2015-09-04 12:35:00,80.23,80.27,80.19,80.24,22055.0,67.4054,67.439,67.3718,67.4138,22055.0
2015-09-04 12:40:00,80.2,80.24,80.13,80.19,18098.0,67.3802,67.4138,67.3214,67.3718,18098.0
2015-09-04 12:45:00,80.16,80.22,80.09,80.19,13125.0,67.3466,67.397,67.2878,67.3718,13125.0
2015-09-04 12:50:00,80.17,80.22,80.13,80.2,12293.0,67.355,67.397,67.3214,67.3802,12293.0
2015-09-04 12:55:00,80.19,80.19,80.06,80.06,19143.0,67.3718,67.3718,67.2626,67.2626,19143.0
2015-09-04 13:00:00,80.06,80.09,79.97,79.99,23454.0,67.2626,67.2878,67.187,67.2038,23454.0
2015-09-04 13:05:00,79.98,80.06,79.96,79.96,19155.0,67.1954,67.2626,67.1786,67.1786,19155.0
2015-09-04 13:10:00,79.97,80.05,79.82,79.84,9885.0,67.187,67.2542,67.061,67.0778,9885.0
2015-09-04 13:15:00,79.83,79.95,79.81,79.86,14840.0,67.0694,67.1702,67.0526,67.0946,14840.0
2015-09-04 13:20:00,79.86,79.86,79.71,79.77,31908.0,67.0946,67.0946,66.9685,67.019,31908.0
2015-09-04 13:25:00,79.78,79.79,79.68,79.77,14809.0,67.0274,67.0358,66.9433,67.019,14809.0
2015-09-04 13:30:00,79.76,79.89,79.73,79.87,16668.0,67.0106,67.1198,66.9853,67.103,16668.0
2015-09-04 13:35:00,79.87,79.92,79.8,79.87,14111.0,67.103,67.145,67.0442,67.103,14111.0
2015-09-04 13:40:00,79.87,79.91,79.75,79.81,12378.0,67.103,67.1366,67.0022,67.0526,12378.0
2015-09-04 13:45:00,79.79,79.92,79.78,79.92,24474.0,67.0358,67.145,67.0274,67.145,24474.0
2015-09-04 13:50:00,79.93,80.06,79.93,79.95,28146.0,67.1534,67.2626,67.1534,67.1702,28146.0
2015-09-04 13:55:00,79.92,79.93,79.83,79.85,16257.0,67.145,67.1534,67.0694,67.0862,16257.0
2015-09-04 14:00:00,79.84,79.91,79.83,79.84,29279.0,67.0778,67.1366,67.0694,67.0778,29279.0
2015-09-04 14:05:00,79.86,79.87,79.75,79.76,29223.0,67.0946,67.103,67.0022,67.0106,29223.0
2015-09-04 14:10:00,79.77,79.89,79.75,79.89,18970.0,67.019,67.1198,67.0022,67.1198,18970.0
2015-09-04 14:15:00,79.91,79.94,79.79,79.83,26486.0,67.1366,67.1618,67.0358,67.0694,26486.0
2015-09-04 14:20:00,79.84,79.86,79.76,79.79,32658.0,67.0778,67.0946,67.0106,67.0358,32658.0
2015-09-04 14:25:00,79.8,79.89,79.73,79.83,29484.0,67.0442,67.1198,66.9853,67.0694,29484.0
2015-09-04 14:30:00,79.84,79.84,79.72,79.78,24704.0,67.0778,67.0778,66.9769,67.0274,24704.0
2015-09-04 14:35:00,79.81,79.81,79.69,79.8,16844.0,67.0526,67.0526,66.9517,67.0442,16844.0
2015-09-04 14:40:00,79.79,79.9,79.77,79.9,13478.0,67.0358,67.1282,67.019,67.1282,13478.0
2015-09-04 14:45:00,79.88,80.01,79.86,79.95,15552.0,67.1114,67.2206,67.0946,67.1702,15552.0
2015-09-04 14:50:00,79.95,80.0,79.92,80.0,16049.0,67.1702,67.2122,67.145,67.2122,16049.0
2015-09-04 14:55:00,79.99,80.07,79.92,80.07,31678.0,67.2038,67.271,67.145,67.271,31678.0
2015-09-04 15:00:00,80.07,80.08,79.91,80.02,45795.0,67.271,67.2794,67.1366,67.229,45795.0
2015-09-04 15:05:00,80.01,80.18,79.99,80.13,23958.0,67.2206,67.3634,67.2038,67.3214,23958.0
2015-09-04 15:10:00,80.13,80.15,79.91,80.04,24951.0,67.3214,67.3382,67.1366,67.2458,24951.0
2015-09-04 15:15:00,80.06,80.14,79.96,80.09,20149.0,67.2626,67.3298,67.1786,67.2878,20149.0
2015-09-04 15:20:00,80.07,80.1,79.97,80.05,30377.0,67.271,67.2962,67.187,67.2542,30377.0
2015-09-04 15:25:00,80.06,80.13,79.91,80.12,19569.0,67.2626,67.3214,67.1366,67.313,19569.0
2015-09-04 15:30:00,80.13,80.35,80.07,80.27,32701.0,67.3214,67.5062,67.271,67.439,32701.0
2015-09-04 15:35:00,80.28,80.46,80.26,80.36,43962.0,67.4474,67.5987,67.4306,67.5146,43962.0
2015-09-04 15:40:00,80.36,80.52,80.32,80.45,47522.0,67.5146,67.6491,67.481,67.5903,47522.0
2015-09-04 15:45:00,80.45,80.77,80.39,80.71,92431.0,67.5903,67.8591,67.5398,67.8087,92431.0
2015-09-04 15:50:00,80.71,80.73,80.52,80.63,140755.0,67.8087,67.8255,67.6491,67.7415,140755.0
2015-09-04 15:55:00,80.64,80.73,80.3,80.32,227665.0,67.7499,67.8255,67.4642,67.481,227665.0
2015-09-08 09:30:00,81.46,81.91,81.4,81.91,79869.0,68.4388,68.8169,68.3884,68.8169,79869.0
2015-09-08 09:35:00,81.9,81.9,81.35,81.44,38940.0,68.8085,68.8085,68.3464,68.422,38940.0
2015-09-08 09:40:00,81.43,81.62,81.28,81.61,29032.0,68.4136,68.5732,68.2876,68.5648,29032.0
2015-09-08 09:45:00,81.62,81.73,81.55,81.72,26374.0,68.5732,68.6657,68.5144,68.6573,26374.0
2015-09-08 09:50:00,81.74,81.9,81.73,81.86,56264.0,68.6741,68.8085,68.6657,68.7749,56264.0
2015-09-08 09:55:00,81.85,81.92,81.75,81.8,32579.0,68.7665,68.8253,68.6825,68.7245,32579.0
2015-09-08 10:00:00,81.8,81.87,81.64,81.7,48478.0,68.7245,68.7833,68.59,68.6404,48478.0
2015-09-08 10:05:00,81.69,81.77,81.58,81.63,28407.0,68.632,68.6993,68.5396,68.5816,28407.0
2015-09-08 10:10:00,81.64,81.73,81.63,81.65,14314.0,68.59,68.6657,68.5816,68.5984,14314.0
2015-09-08 10:15:00,81.64,81.64,81.47,81.47,13246.0,68.59,68.59,68.4472,68.4472,13246.0
2015-09-08 10:20:00,81.46,81.47,81.37,81.47,14152.0,68.4388,68.4472,68.3632,68.4472,14152.0
2015-09-08 10:25:00,81.45,81.51,81.39,81.48,19924.0,68.4304,68.4808,68.38,68.4556,19924.0
2015-09-08 10:30:00,81.49,81.54,81.33,81.34,38870.0,68.464,68.506,68.3296,68.338,38870.0
2015-09-08 10:35:00,81.33,81.38,81.28,81.28,26333.0,68.3296,68.3716,68.2876,68.2876,26333.0
2015-09-08 10:40:00,81.29,81.45,81.26,81.41,29008.0,68.296,68.4304,68.2708,68.3968,29008.0
2015-09-08 10:45:00,81.4,81.52,81.36,81.51,27225.0,68.3884,68.4892,68.3548,68.4808,27225.0
2015-09-08 10:50:00,81.5,81.7,81.49,81.66,26370.0,68.4724,68.6404,68.464,68.6068,26370.0
2015-09-08 10:55:00,81.67,81.79,81.59,81.79,23539.0,68.6152,68.7161,68.548,68.7161,23539.0
2015-09-08 11:00:00,81.79,81.79,81.61,81.63,22076.0,68.7161,68.7161,68.5648,68.5816,22076.0
2015-09-08 11:05:00,81.64,81.65,81.52,81.6,24307.0,68.59,68.5984,68.4892,68.5564,24307.0
2015-09-08 11:10:00,81.62,81.7,81.6,81.67,23087.0,68.5732,68.6404,68.5564,68.6152,23087.0
2015-09-08 11:15:00,81.68,81.91,81.68,81.89,24594.0,68.6236,68.8169,68.6236,68.8001,24594.0
2015-09-08 11:20:00,81.88,82.0,81.84,81.95,35068.0,68.7917,68.8925,68.7581,68.8505,35068.0
2015-09-08 11:25:00,81.95,81.99,81.91,81.93,16108.0,68.8505,68.8841,68.8169,68.8337,16108.0
2015-09-08 11:30:00,81.92,81.93,81.82,81.84,29699.0,68.8253,68.8337,68.7413,68.7581,29699.0
2015-09-08 11:35:00,81.83,81.9,81.77,81.79,21577.0,68.7497,68.8085,68.6993,68.7161,21577.0
2015-09-08 11:40:00,81.77,81.82,81.74,81.78,18463.0,68.6993,68.7413,68.6741,68.7077,18463.0
2015-09-08 11:45:00,81.79,81.82,81.71,81.73,13835.0,68.7161,68.7413,68.6489,68.6657,13835.0
2015-09-08 11:50:00,81.74,81.78,81.65,81.67,17477.0,68.6741,68.7077,68.5984,68.6152,17477.0
2015-09-08 11:55:00,81.67,81.67,81.56,81.59,21868.0,68.6152,68.6152,68.5228,68.548,21868.0
2015-09-08 12:00:00,81.58,81.6,81.51,81.57,10429.0,68.5396,68.5564,68.4808,68.5312,10429.0
2015-09-08 12:05:00,81.61,81.71,81.58,81.71,12356.0,68.5648,68.6489,68.5396,68.6489,12356.0
2015-09-08 12:10:00,81.71,81.91,81.68,81.91,14928.0,68.6489,68.8169,68.6236,68.8169,14928.0
2015-09-08 12:15:00,81.91,81.97,81.87,81.95,16137.0,68.8169,68.8673,68.7833,68.8505,16137.0
2015-09-08 12:20:00,81.95,82.01,81.94,81.97,19003.0,68.8505,68.9009,68.8421,68.8673,19003.0
2015-09-08 12:25:00,81.98,82.1,81.96,82.08,23940.0,68.8757,68.9765,68.8589,68.9597,23940.0
2015-09-08 12:30:00,82.1,82.12,81.96,82.02,18515.0,68.9765,68.9933,68.8589,68.9093,18515.0
2015-09-08 12:35:00,82.01,82.07,81.97,81.99,12000.0,68.9009,68.9513,68.8673,68.8841,12000.0
2015-09-08 12:40:00,81.99,82.06,81.96,82.01,13123.0,68.8841,68.9429,68.8589,68.9009,13123.0
2015-09-08 12:45:00,82.02,82.03,81.94,82.02,11017.0,68.9093,68.9177,68.8421,68.9093,11017.0
2015-09-08 12:50:00,82.04,82.1,81.96,82.08,9543.0,68.9261,68.9765,68.8589,68.9597,9543.0
2015-09-08 12:55:00,82.06,82.06,81.95,81.97,6857.0,68.9429,68.9429,68.8505,68.8673,6857.0
2015-09-08 13:00:00,81.96,81.99,81.87,81.88,15221.0,68.8589,68.8841,68.7833,68.7917,15221.0
2015-09-08 13:05:00,81.88,81.91,81.81,81.86,10776.0,68.7917,68.8169,68.7329,68.7749,10776.0
2015-09-08 13:10:00,81.86,81.97,81.85,81.94,10009.0,68.7749,68.8673,68.7665,68.8421,10009.0
2015-09-08 13:15:00,81.94,81.95,81.84,81.84,12390.0,68.8421,68.8505,68.7581,68.7581,12390.0
2015-09-08 13:20:00,81.84,81.9,81.8,81.88,9257.0,68.7581,68.8085,68.7245,68.7917,9257.0
2015-09-08 13:25:00,81.89,81.94,81.86,81.92,11205.0,68.8001,68.8421,68.7749,68.8253,11205.0
2015-09-08 13:30:00,81.91,81.91,81.84,81.9,11641.0,68.8169,68.8169,68.7581,68.8085,11641.0
2015-09-08 13:35:00,81.89,81.96,81.85,81.95,20927.0,68.8001,68.8589,68.7665,68.8505,20927.0
2015-09-08 13:40:00,81.94,82.03,81.94,82.01,8179.0,68.8421,68.9177,68.8421,68.9009,8179.0
2015-09-08 13:45:00,82.01,82.08,82.01,82.06,14255.0,68.9009,68.9597,68.9009,68.9429,14255.0
2015-09-08 13:50:00,82.07,82.14,82.04,82.1,10226.0,68.9513,69.0101,68.9261,68.9765,10226.0
2015-09-08 13:55:00,82.11,82.17,82.1,82.15,13011.0,68.9849,69.0353,68.9765,69.0185,13011.0
2015-09-08 14:00:00,82.15,82.21,82.12,82.15,15813.0,69.0185,69.0689,68.9933,69.0185,15813.0
2015-09-08 14:05:00,82.16,82.18,82.13,82.15,15439.0,69.0269,69.0437,69.0017,69.0185,15439.0
2015-09-08 14:10:00,82.16,82.16,82.07,82.1,9793.0,69.0269,69.0269,68.9513,68.9765,9793.0
2015-09-08 14:15:00,82.11,82.24,82.11,82.19,15329.0,68.9849,69.0941,68.9849,69.0521,15329.0
2015-09-08 14:20:00,82.2,82.35,82.19,82.32,64198.0,69.0605,69.1865,69.0521,69.1613,64198.0
2015-09-08 14:25:00,82.34,82.4,82.31,82.35,27329.0,69.1781,69.2286,69.1529,69.1865,27329.0
2015-09-08 14:30:00,82.34,82.37,82.32,82.34,15065.0,69.1781,69.2034,69.1613,69.1781,15065.0
2015-09-08 14:35:00,82.35,82.49,82.33,82.46,36218.0,69.1865,69.3042,69.1697,69.279,36218.0
2015-09-08 14:40:00,82.47,82.6,82.47,82.57,19561.0,69.2874,69.3966,69.2874,69.3714,19561.0
2015-09-08 14:45:00,82.6,82.66,82.53,82.59,30188.0,69.3966,69.447,69.3378,69.3882,30188.0
2015-09-08 14:50:00,82.6,82.67,82.57,82.64,15579.0,69.3966,69.4554,69.3714,69.4302,15579.0
2015-09-08 14:55:00,82.64,82.66,82.59,82.65,15992.0,69.4302,69.447,69.3882,69.4386,15992.0
2015-09-08 15:00:00,82.66,82.74,82.63,82.72,22131.0,69.447,69.5142,69.4218,69.4974,22131.0
2015-09-08 15:05:00,82.71,82.71,82.58,82.61,23914.0,69.489,69.489,69.3798,69.405,23914.0
2015-09-08 15:10:00,82.62,82.7,82.62,82.65,31878.0,69.4134,69.4806,69.4134,69.4386,31878.0
2015-09-08 15:15:00,82.64,82.68,82.61,82.68,34047.0,69.4302,69.4638,69.405,69.4638,34047.0
2015-09-08 15:20:00,82.68,82.68,82.57,82.6,37565.0,69.4638,69.4638,69.3714,69.3966,37565.0
2015-09-08 15:25:00,82.6,82.74,82.58,82.7,42136.0,69.3966,69.5142,69.3798,69.4806,42136.0
2015-09-08 15:30:00,82.7,82.73,82.64,82.71,40561.0,69.4806,69.5058,69.4302,69.489,40561.0
2015-09-08 15:35:00,82.72,82.81,82.72,82.77,53149.0,69.4974,69.573,69.4974,69.5394,53149.0
2015-09-08 15:40:00,82.77,82.85,82.73,82.79,40626.0,69.5394,69.6066,69.5058,69.5562,40626.0
2015-09-08 15:45:00,82.8,82.9,82.76,82.9,58805.0,69.5646,69.6486,69.531,69.6486,58805.0
2015-09-08 15:50:00,82.9,82.97,82.8,82.97,63409.0,69.6486,69.7074,69.5646,69.7074,63409.0
2015-09-08 15:55:00,82.96,82.98,82.86,82.89,164920.0,69.699,69.7158,69.615,69.6402,164920.0
2015-09-09 09:30:00,83.36,83.5,83.16,83.18,61311.0,70.0351,70.1527,69.8671,69.8839,61311.0
2015-09-09 09:35:00,83.12,83.15,82.85,82.93,41481.0,69.8335,69.8587,69.6066,69.6738,41481.0
2015-09-09 09:40:00,82.89,83.1,82.69,83.1,122692.0,69.6402,69.8167,69.4722,69.8167,122692.0
2015-09-09 09:45:00,83.06,83.23,83.01,83.14,52514.0,69.7831,69.9259,69.741,69.8503,52514.0
2015-09-09 09:50:00,83.15,83.15,82.61,82.67,18113.0,69.8587,69.8587,69.405,69.4554,18113.0
2015-09-09 09:55:00,82.68,82.74,82.43,82.65,20979.0,69.4638,69.5142,69.2538,69.4386,20979.0
2015-09-09 10:00:00,82.65,82.74,82.43,82.46,19215.0,69.4386,69.5142,69.2538,69.279,19215.0
2015-09-09 10:05:00,82.43,82.55,82.41,82.45,27400.0,69.2538,69.3546,69.237,69.2706,27400.0
2015-09-09 10:10:00,82.42,82.47,82.3,82.39,32237.0,69.2454,69.2874,69.1445,69.2202,32237.0
2015-09-09 10:15:00,82.39,82.44,82.31,82.34,19708.0,69.2202,69.2622,69.1529,69.1781,19708.0
2015-09-09 10:20:00,82.33,82.36,82.21,82.29,24378.0,69.1697,69.195,69.0689,69.1361,24378.0
2015-09-09 10:25:00,82.3,82.33,82.19,82.27,20834.0,69.1445,69.1697,69.0521,69.1193,20834.0
2015-09-09 10:30:00,82.3,82.33,82.1,82.13,21999.0,69.1445,69.1697,68.9765,69.0017,21999.0
2015-09-09 10:35:00,82.1,82.18,82.0,82.13,15502.0,68.9765,69.0437,68.8925,69.0017,15502.0
2015-09-09 10:40:00,82.14,82.25,82.0,82.25,22083.0,69.0101,69.1025,68.8925,69.1025,22083.0
2015-09-09 10:45:00,82.25,82.36,82.24,82.28,39758.0,69.1025,69.195,69.0941,69.1277,39758.0
2015-09-09 10:50:00,82.28,82.3,82.19,82.23,55016.0,69.1277,69.1445,69.0521,69.0857,55016.0
2015-09-09 10:55:00,82.22,82.28,82.18,82.24,12719.0,69.0773,69.1277,69.0437,69.0941,12719.0
2015-09-09 11:00:00,82.23,82.25,82.1,82.17,22605.0,69.0857,69.1025,68.9765,69.0353,22605.0
2015-09-09 11:05:00,82.16,82.18,81.96,82.09,52300.0,69.0269,69.0437,68.8589,68.9681,52300.0
2015-09-09 11:10:00,82.1,82.22,82.1,82.18,15244.0,68.9765,69.0773,68.9765,69.0437,15244.0
2015-09-09 11:15:00,82.21,82.32,82.2,82.3,13771.0,69.0689,69.1613,69.0605,69.1445,13771.0
2015-09-09 11:20:00,82.3,82.3,82.13,82.25,12786.0,69.1445,69.1445,69.0017,69.1025,12786.0
2015-09-09 11:25:00,82.24,82.27,82.18,82.24,16204.0,69.0941,69.1193,69.0437,69.0941,16204.0
2015-09-09 11:30:00,82.24,82.33,82.21,82.22,15013.0,69.0941,69.1697,69.0689,69.0773,15013.0
2015-09-09 11:35:00,82.21,82.25,82.15,82.18,13587.0,69.0689,69.1025,69.0185,69.0437,13587.0
2015-09-09 11:40:00,82.16,82.19,82.02,82.15,19348.0,69.0269,69.0521,68.9093,69.0185,19348.0
2015-09-09 11:45:00,82.13,82.22,82.13,82.17,8872.0,69.0017,69.0773,69.0017,69.0353,8872.0
2015-09-09 11:50:00,82.16,82.17,82.01,82.07,17619.0,69.0269,69.0353,68.9009,68.9513,17619.0
2015-09-09 11:55:00,82.08,82.18,82.08,82.13,9465.0,68.9597,69.0437,68.9597,69.0017,9465.0
2015-09-09 12:00:00,82.13,82.19,82.09,82.11,12131.0,69.0017,69.0521,68.9681,68.9849,12131.0
2015-09-09 12:05:00,82.11,82.26,82.04,82.26,30563.0,68.9849,69.1109,68.9261,69.1109,30563.0
2015-09-09 12:10:00,82.26,82.36,82.25,82.35,50714.0,69.1109,69.195,69.1025,69.1865,50714.0
2015-09-09 12:15:00,82.36,82.45,82.36,82.44,9299.0,69.195,69.2706,69.195,69.2622,9299.0
2015-09-09 12:20:00,82.44,82.55,82.41,82.52,29192.0,69.2622,69.3546,69.237,69.3294,29192.0
2015-09-09 12:25:00,82.52,82.63,82.48,82.63,13855.0,69.3294,69.4218,69.2958,69.4218,13855.0
2015-09-09 12:30:00,82.63,82.65,82.56,82.56,6474.0,69.4218,69.4386,69.363,69.363,6474.0
2015-09-09 12:35:00,82.55,82.61,82.52,82.56,9551.0,69.3546,69.405,69.3294,69.363,9551.0
2015-09-09 12:40:00,82.55,82.6,82.49,82.6,18045.0,69.3546,69.3966,69.3042,69.3966,18045.0
2015-09-09 12:45:00,82.61,82.68,82.58,82.59,12110.0,69.405,69.4638,69.3798,69.3882,12110.0
2015-09-09 12:50:00,82.59,82.6,82.5,82.6,15101.0,69.3882,69.3966,69.3126,69.3966,15101.0
2015-09-09 12:55:00,82.58,82.63,82.54,82.63,16394.0,69.3798,69.4218,69.3462,69.4218,16394.0
2015-09-09 13:00:00,82.63,82.65,82.54,82.64,17253.0,69.4218,69.4386,69.3462,69.4302,17253.0
2015-09-09 13:05:00,82.63,82.67,82.54,82.56,23208.0,69.4218,69.4554,69.3462,69.363,23208.0
2015-09-09 13:10:00,82.57,82.66,82.52,82.62,40253.0,69.3714,69.447,69.3294,69.4134,40253.0
2015-09-09 13:15:00,82.63,82.71,82.62,82.68,15729.0,69.4218,69.489,69.4134,69.4638,15729.0
2015-09-09 13:20:00,82.67,82.71,82.55,82.6,12245.0,69.4554,69.489,69.3546,69.3966,12245.0
2015-09-09 13:25:00,82.59,82.59,82.44,82.48,11239.0,69.3882,69.3882,69.2622,69.2958,11239.0
2015-09-09 13:30:00,82.45,82.45,82.27,82.34,26123.0,69.2706,69.2706,69.1193,69.1781,26123.0
2015-09-09 13:35:00,82.34,82.36,82.24,82.31,18276.0,69.1781,69.195,69.0941,69.1529,18276.0
2015-09-09 13:40:00,82.28,82.29,82.15,82.17,17971.0,69.1277,69.1361,69.0185,69.0353,17971.0
2015-09-09 13:45:00,82.16,82.28,82.15,82.21,13923.0,69.0269,69.1277,69.0185,69.0689,13923.0
2015-09-09 13:50:00,82.19,82.23,82.06,82.15,41523.0,69.0521,69.0857,68.9429,69.0185,41523.0
2015-09-09 13:55:00,82.14,82.15,81.98,81.98,12275.0,69.0101,69.0185,68.8757,68.8757,12275.0
2015-09-09 14:00:00,82.01,82.11,81.95,82.1,72071.0,68.9009,68.9849,68.8505,68.9765,72071.0
2015-09-09 14:05:00,82.1,82.19,82.01,82.15,13272.0,68.9765,69.0521,68.9009,69.0185,13272.0
2015-09-09 14:10:00,82.17,82.27,82.17,82.22,18333.0,69.0353,69.1193,69.0353,69.0773,18333.0
2015-09-09 14:15:00,82.23,82.23,82.11,82.18,14765.0,69.0857,69.0857,68.9849,69.0437,14765.0
2015-09-09 14:20:00,82.19,82.19,81.97,82.0,15284.0,69.0521,69.0521,68.8673,68.8925,15284.0
2015-09-09 14:25:00,82.0,82.05,81.8,81.92,14967.0,68.8925,68.9345,68.7245,68.8253,14967.0
2015-09-09 14:30:00,81.91,81.92,81.81,81.83,11596.0,68.8169,68.8253,68.7329,68.7497,11596.0
2015-09-09 14:35:00,81.85,81.95,81.83,81.86,19236.0,68.7665,68.8505,68.7497,68.7749,19236.0
2015-09-09 14:40:00,81.85,81.87,81.63,81.7,19225.0,68.7665,68.7833,68.5816,68.6404,19225.0
2015-09-09 14:45:00,81.7,81.78,81.69,81.75,19738.0,68.6404,68.7077,68.632,68.6825,19738.0
2015-09-09 14:50:00,81.75,81.85,81.71,81.8,15525.0,68.6825,68.7665,68.6489,68.7245,15525.0
2015-09-09 14:55:00,81.77,81.85,81.76,81.79,18826.0,68.6993,68.7665,68.6909,68.7161,18826.0
2015-09-09 15:00:00,81.79,81.93,81.64,81.93,23359.0,68.7161,68.8337,68.59,68.8337,23359.0
2015-09-09 15:05:00,81.91,81.99,81.87,81.94,20252.0,68.8169,68.8841,68.7833,68.8421,20252.0
2015-09-09 15:10:00,81.95,81.95,81.73,81.89,19137.0,68.8505,68.8505,68.6657,68.8001,19137.0
2015-09-09 15:15:00,81.87,82.01,81.76,81.92,24846.0,68.7833,68.9009,68.6909,68.8253,24846.0
2015-09-09 15:20:00,81.91,82.0,81.87,81.92,22621.0,68.8169,68.8925,68.7833,68.8253,22621.0
2015-09-09 15:25:00,81.93,81.97,81.64,81.71,27668.0,68.8337,68.8673,68.59,68.6489,27668.0
2015-09-09 15:30:00,81.71,81.71,81.47,81.58,25169.0,68.6489,68.6489,68.4472,68.5396,25169.0
2015-09-09 15:35:00,81.55,81.6,81.39,81.39,27263.0,68.5144,68.5564,68.38,68.38,27263.0
2015-09-09 15:40:00,81.38,81.38,81.18,81.2,44895.0,68.3716,68.3716,68.2036,68.2204,44895.0
2015-09-09 15:45:00,81.2,81.29,81.04,81.12,65270.0,68.2204,68.296,68.0859,68.1532,65270.0
2015-09-09 15:50:00,81.12,81.19,80.95,80.99,89864.0,68.1532,68.212,68.0103,68.0439,89864.0
2015-09-09 15:55:00,80.98,81.13,80.89,81.1,130008.0,68.0355,68.1616,67.9599,68.1364,130008.0
2015-09-10 09:30:00,81.12,81.48,81.0,81.48,64954.0,68.1532,68.4556,68.0523,68.4556,64954.0
2015-09-10 09:35:00,81.37,81.44,81.13,81.38,28207.0,68.3632,68.422,68.1616,68.3716,28207.0
2015-09-10 09:40:00,81.42,81.5,81.3,81.39,60874.0,68.4052,68.4724,68.3044,68.38,60874.0
2015-09-10 09:45:00,81.4,81.63,81.4,81.57,20273.0,68.3884,68.5816,68.3884,68.5312,20273.0
2015-09-10 09:50:00,81.56,81.64,81.47,81.53,22436.0,68.5228,68.59,68.4472,68.4976,22436.0
2015-09-10 09:55:00,81.55,81.67,81.43,81.43,21340.0,68.5144,68.6152,68.4136,68.4136,21340.0
2015-09-10 10:00:00,81.42,81.56,81.34,81.42,38734.0,68.4052,68.5228,68.338,68.4052,38734.0
2015-09-10 10:05:00,81.46,81.55,81.22,81.26,37406.0,68.4388,68.5144,68.2372,68.2708,37406.0
2015-09-10 10:10:00,81.26,81.27,81.1,81.15,25421.0,68.2708,68.2792,68.1364,68.1784,25421.0
2015-09-10 10:15:00,81.13,81.2,80.96,81.09,27267.0,68.1616,68.2204,68.0187,68.128,27267.0
2015-09-10 10:20:00,81.07,81.1,80.93,80.93,37071.0,68.1112,68.1364,67.9935,67.9935,37071.0
2015-09-10 10:25:00,80.96,80.98,80.86,80.97,18367.0,68.0187,68.0355,67.9347,68.0271,18367.0
2015-09-10 10:30:00,80.98,81.22,80.93,81.22,22445.0,68.0355,68.2372,67.9935,68.2372,22445.0
2015-09-10 10:35:00,81.23,81.43,81.21,81.39,32423.0,68.2456,68.4136,68.2288,68.38,32423.0
2015-09-10 10:40:00,81.4,81.42,81.3,81.33,38717.0,68.3884,68.4052,68.3044,68.3296,38717.0
2015-09-10 10:45:00,81.33,81.42,81.33,81.41,25156.0,68.3296,68.4052,68.3296,68.3968,25156.0
2015-09-10 10:50:00,81.43,81.54,81.43,81.5,19034.0,68.4136,68.506,68.4136,68.4724,19034.0
2015-09-10 10:55:00,81.49,81.53,81.4,81.49,26766.0,68.464,68.4976,68.3884,68.464,26766.0
2015-09-10 11:00:00,81.5,81.56,81.41,81.45,23210.0,68.4724,68.5228,68.3968,68.4304,23210.0
2015-09-10 11:05:00,81.45,81.52,81.35,81.38,21949.0,68.4304,68.4892,68.3464,68.3716,21949.0
2015-09-10 11:10:00,81.39,81.42,81.29,81.29,16158.0,68.38,68.4052,68.296,68.296,16158.0
2015-09-10 11:15:00,81.31,81.35,81.1,81.13,21347.0,68.3128,68.3464,68.1364,68.1616,21347.0
2015-09-10 11:20:00,81.12,81.18,81.07,81.17,20446.0,68.1532,68.2036,68.1112,68.1952,20446.0
2015-09-10 11:25:00,81.17,81.26,81.11,81.22,26783.0,68.1952,68.2708,68.1448,68.2372,26783.0
2015-09-10 11:30:00,81.24,81.32,81.23,81.27,31174.0,68.254,68.3212,68.2456,68.2792,31174.0
2015-09-10 11:35:00,81.26,81.4,81.23,81.38,19887.0,68.2708,68.3884,68.2456,68.3716,19887.0
2015-09-10 11:40:00,81.37,81.45,81.34,81.42,14794.0,68.3632,68.4304,68.338,68.4052,14794.0
2015-09-10 11:45:00,81.42,81.44,81.26,81.27,17134.0,68.4052,68.422,68.2708,68.2792,17134.0
2015-09-10 11:50:00,81.26,81.32,81.18,81.32,16967.0,68.2708,68.3212,68.2036,68.3212,16967.0
2015-09-10 11:55:00,81.34,81.42,81.3,81.33,35423.0,68.338,68.4052,68.3044,68.3296,35423.0
2015-09-10 12:00:00,81.35,81.4,81.31,81.38,16879.0,68.3464,68.3884,68.3128,68.3716,16879.0
2015-09-10 12:05:00,81.37,81.56,81.31,81.53,19958.0,68.3632,68.5228,68.3128,68.4976,19958.0
2015-09-10 12:10:00,81.55,81.58,81.44,81.47,17065.0,68.5144,68.5396,68.422,68.4472,17065.0
2015-09-10 12:15:00,81.48,81.52,81.29,81.3,11555.0,68.4556,68.4892,68.296,68.3044,11555.0
2015-09-10 12:20:00,81.29,81.39,81.26,81.26,12585.0,68.296,68.38,68.2708,68.2708,12585.0
2015-09-10 12:25:00,81.26,81.31,81.15,81.21,18575.0,68.2708,68.3128,68.1784,68.2288,18575.0
2015-09-10 12:30:00,81.2,81.32,81.17,81.3,16455.0,68.2204,68.3212,68.1952,68.3044,16455.0
2015-09-10 12:35:00,81.3,81.39,81.3,81.34,13715.0,68.3044,68.38,68.3044,68.338,13715.0
2015-09-10 12:40:00,81.34,81.34,81.21,81.26,16644.0,68.338,68.338,68.2288,68.2708,16644.0
2015-09-10 12:45:00,81.28,81.45,81.26,81.42,49511.0,68.2876,68.4304,68.2708,68.4052,49511.0
2015-09-10 12:50:00,81.42,81.54,81.4,81.54,15576.0,68.4052,68.506,68.3884,68.506,15576.0
2015-09-10 12:55:00,81.53,81.53,81.4,81.48,14738.0,68.4976,68.4976,68.3884,68.4556,14738.0
2015-09-10 13:00:00,81.47,81.48,81.31,81.36,9561.0,68.4472,68.4556,68.3128,68.3548,9561.0
2015-09-10 13:05:00,81.36,81.45,81.35,81.37,7200.0,68.3548,68.4304,68.3464,68.3632,7200.0
2015-09-10 13:10:00,81.39,81.45,81.34,81.35,10035.0,68.38,68.4304,68.338,68.3464,10035.0
2015-09-10 13:15:00,81.35,81.45,81.35,81.42,10414.0,68.3464,68.4304,68.3464,68.4052,10414.0
2015-09-10 13:20:00,81.43,81.46,81.39,81.45,37337.0,68.4136,68.4388,68.38,68.4304,37337.0
2015-09-10 13:25:00,81.44,81.57,81.38,81.51,269948.0,68.422,68.5312,68.3716,68.4808,269948.0
2015-09-10 13:30:00,81.5,81.53,81.39,81.47,87270.0,68.4724,68.4976,68.38,68.4472,87270.0
2015-09-10 13:35:00,81.48,81.59,81.44,81.48,89762.0,68.4556,68.548,68.422,68.4556,89762.0
2015-09-10 13:40:00,81.49,81.5,81.35,81.37,38973.0,68.464,68.4724,68.3464,68.3632,38973.0
2015-09-10 13:45:00,81.37,81.4,81.24,81.36,25695.0,68.3632,68.3884,68.254,68.3548,25695.0
2015-09-10 13:50:00,81.36,81.37,81.16,81.17,24091.0,68.3548,68.3632,68.1868,68.1952,24091.0
2015-09-10 13:55:00,81.17,81.18,81.11,81.18,32804.0,68.1952,68.2036,68.1448,68.2036,32804.0
2015-09-10 14:00:00,81.18,81.23,81.08,81.11,57334.0,68.2036,68.2456,68.1196,68.1448,57334.0
2015-09-10 14:05:00,81.1,81.14,81.07,81.08,38826.0,68.1364,68.17,68.1112,68.1196,38826.0
2015-09-10 14:10:00,81.07,81.16,81.01,81.14,42925.0,68.1112,68.1868,68.0607,68.17,42925.0
2015-09-10 14:15:00,81.15,81.16,81.02,81.08,28120.0,68.1784,68.1868,68.0691,68.1196,28120.0
2015-09-10 14:20:00,81.1,81.1,81.0,81.05,37829.0,68.1364,68.1364,68.0523,68.0944,37829.0
2015-09-10 14:25:00,81.06,81.16,81.01,81.16,40878.0,68.1028,68.1868,68.0607,68.1868,40878.0
2015-09-10 14:30:00,81.17,81.31,81.15,81.2,26511.0,68.1952,68.3128,68.1784,68.2204,26511.0
2015-09-10 14:35:00,81.2,81.22,81.1,81.16,46315.0,68.2204,68.2372,68.1364,68.1868,46315.0
2015-09-10 14:40:00,81.15,81.32,81.14,81.27,28563.0,68.1784,68.3212,68.17,68.2792,28563.0
2015-09-10 14:45:00,81.27,81.33,81.23,81.26,22832.0,68.2792,68.3296,68.2456,68.2708,22832.0
2015-09-10 14:50:00,81.27,81.31,81.15,81.21,25834.0,68.2792,68.3128,68.1784,68.2288,25834.0
2015-09-10 14:55:00,81.22,81.22,81.06,81.06,24854.0,68.2372,68.2372,68.1028,68.1028,24854.0
2015-09-10 15:00:00,81.05,81.07,80.87,80.89,29799.0,68.0944,68.1112,67.9431,67.9599,29799.0
2015-09-10 15:05:00,80.91,81.04,80.88,80.91,29236.0,67.9767,68.0859,67.9515,67.9767,29236.0
2015-09-10 15:10:00,80.91,80.93,80.8,80.88,68556.0,67.9767,67.9935,67.8843,67.9515,68556.0
2015-09-10 15:15:00,80.88,81.06,80.83,80.85,28784.0,67.9515,68.1028,67.9095,67.9263,28784.0
2015-09-10 15:20:00,80.86,80.92,80.71,80.77,61396.0,67.9347,67.9851,67.8087,67.8591,61396.0
2015-09-10 15:25:00,80.78,80.85,80.69,80.78,44698.0,67.8675,67.9263,67.7919,67.8675,44698.0
2015-09-10 15:30:00,80.78,80.85,80.63,80.69,115933.0,67.8675,67.9263,67.7415,67.7919,115933.0
2015-09-10 15:35:00,80.69,80.76,80.6,80.7,58721.0,67.7919,67.8507,67.7163,67.8003,58721.0
2015-09-10 15:40:00,80.69,80.69,80.54,80.62,68049.0,67.7919,67.7919,67.6659,67.7331,68049.0
2015-09-10 15:45:00,80.59,80.72,80.5,80.68,83865.0,67.7079,67.8171,67.6323,67.7835,83865.0
2015-09-10 15:50:00,80.68,80.78,80.59,80.76,103953.0,67.7835,67.8675,67.7079,67.8507,103953.0
2015-09-10 15:55:00,80.76,80.9,80.74,80.85,201706.0,67.8507,67.9683,67.8339,67.9263,201706.0
2015-09-11 09:30:00,80.65,80.81,78.74,80.3,178944.0,67.7583,67.8927,66.1536,67.4642,178944.0
2015-09-11 09:35:00,80.32,80.53,80.27,80.46,34966.0,67.481,67.6575,67.439,67.5987,34966.0
2015-09-11 09:40:00,80.45,80.69,80.41,80.6,27886.0,67.5903,67.7919,67.5567,67.7163,27886.0
2015-09-11 09:45:00,80.6,80.72,80.4,80.51,34724.0,67.7163,67.8171,67.5483,67.6407,34724.0
2015-09-11 09:50:00,80.48,80.62,80.47,80.49,31984.0,67.6155,67.7331,67.6071,67.6239,31984.0
2015-09-11 09:55:00,80.52,80.61,80.42,80.45,16987.0,67.6491,67.7247,67.5651,67.5903,16987.0
2015-09-11 10:00:00,80.44,80.55,80.33,80.42,55257.0,67.5819,67.6743,67.4894,67.5651,55257.0
2015-09-11 10:05:00,80.39,80.59,80.39,80.56,25378.0,67.5398,67.7079,67.5398,67.6827,25378.0
2015-09-11 10:10:00,80.55,80.6,80.49,80.56,23803.0,67.6743,67.7163,67.6239,67.6827,23803.0
2015-09-11 10:15:00,80.55,80.66,80.49,80.62,30040.0,67.6743,67.7667,67.6239,67.7331,30040.0
2015-09-11 10:20:00,80.63,80.66,80.57,80.62,17155.0,67.7415,67.7667,67.6911,67.7331,17155.0
2015-09-11 10:25:00,80.64,80.72,80.6,80.6,26794.0,67.7499,67.8171,67.7163,67.7163,26794.0
2015-09-11 10:30:00,80.61,80.72,80.61,80.7,25057.0,67.7247,67.8171,67.7247,67.8003,25057.0
2015-09-11 10:35:00,80.7,80.72,80.65,80.71,25616.0,67.8003,67.8171,67.7583,67.8087,25616.0
2015-09-11 10:40:00,80.72,80.86,80.7,80.81,22181.0,67.8171,67.9347,67.8003,67.8927,22181.0
2015-09-11 10:45:00,80.82,80.84,80.71,80.72,17988.0,67.9011,67.9179,67.8087,67.8171,17988.0
2015-09-11 10:50:00,80.72,80.75,80.69,80.72,20352.0,67.8171,67.8423,67.7919,67.8171,20352.0
2015-09-11 10:55:00,80.71,81.7,80.67,81.17,128879.0,67.8087,68.6404,67.7751,68.1952,128879.0
2015-09-11 11:00:00,81.15,81.27,81.07,81.17,103165.0,68.1784,68.2792,68.1112,68.1952,103165.0
2015-09-11 11:05:00,81.16,81.37,81.16,81.33,27800.0,68.1868,68.3632,68.1868,68.3296,27800.0
2015-09-11 11:10:00,81.32,81.42,81.24,81.4,21624.0,68.3212,68.4052,68.254,68.3884,21624.0
2015-09-11 11:15:00,81.41,81.42,81.25,81.4,14098.0,68.3968,68.4052,68.2624,68.3884,14098.0
2015-09-11 11:20:00,81.42,81.45,81.25,81.3,44230.0,68.4052,68.4304,68.2624,68.3044,44230.0
2015-09-11 11:25:00,81.31,81.34,81.19,81.24,53019.0,68.3128,68.338,68.212,68.254,53019.0
2015-09-11 11:30:00,81.24,81.25,81.12,81.12,28000.0,68.254,68.2624,68.1532,68.1532,28000.0
2015-09-11 11:35:00,81.12,81.3,81.12,81.3,25634.0,68.1532,68.3044,68.1532,68.3044,25634.0
2015-09-11 11:40:00,81.3,81.32,81.18,81.24,14798.0,68.3044,68.3212,68.2036,68.254,14798.0
2015-09-11 11:45:00,81.24,81.27,81.16,81.27,20748.0,68.254,68.2792,68.1868,68.2792,20748.0
2015-09-11 11:50:00,81.25,81.48,81.25,81.46,18918.0,68.2624,68.4556,68.2624,68.4388,18918.0
2015-09-11 11:55:00,81.46,81.57,81.4,81.45,37055.0,68.4388,68.5312,68.3884,68.4304,37055.0
2015-09-11 12:00:00,81.45,81.51,81.4,81.45,66428.0,68.4304,68.4808,68.3884,68.4304,66428.0
2015-09-11 12:05:00,81.45,81.64,81.42,81.53,50456.0,68.4304,68.59,68.4052,68.4976,50456.0
2015-09-11 12:10:00,81.55,81.58,81.52,81.56,29259.0,68.5144,68.5396,68.4892,68.5228,29259.0
2015-09-11 12:15:00,81.56,81.59,81.49,81.5,34494.0,68.5228,68.548,68.464,68.4724,34494.0
2015-09-11 12:20:00,81.51,81.56,81.47,81.55,9854.0,68.4808,68.5228,68.4472,68.5144,9854.0
2015-09-11 12:25:00,81.55,81.56,81.52,81.53,12058.0,68.5144,68.5228,68.4892,68.4976,12058.0
2015-09-11 12:30:00,81.55,81.57,81.51,81.53,12389.0,68.5144,68.5312,68.4808,68.4976,12389.0
2015-09-11 12:35:00,81.54,81.56,81.47,81.48,15987.0,68.506,68.5228,68.4472,68.4556,15987.0
2015-09-11 12:40:00,81.49,81.53,81.45,81.53,10600.0,68.464,68.4976,68.4304,68.4976,10600.0
2015-09-11 12:45:00,81.53,81.68,81.49,81.65,16503.0,68.4976,68.6236,68.464,68.5984,16503.0
2015-09-11 12:50:00,81.64,81.7,81.6,81.63,14414.0,68.59,68.6404,68.5564,68.5816,14414.0
2015-09-11 12:55:00,81.63,81.75,81.63,81.74,20110.0,68.5816,68.6825,68.5816,68.6741,20110.0
2015-09-11 13:00:00,81.73,81.73,81.57,81.57,14744.0,68.6657,68.6657,68.5312,68.5312,14744.0
2015-09-11 13:05:00,81.57,81.64,81.5,81.54,27456.0,68.5312,68.59,68.4724,68.506,27456.0
2015-09-11 13:10:00,81.53,81.6,81.53,81.54,30762.0,68.4976,68.5564,68.4976,68.506,30762.0
2015-09-11 13:15:00,81.53,81.53,81.4,81.43,20275.0,68.4976,68.4976,68.3884,68.4136,20275.0
2015-09-11 13:20:00,81.42,81.43,81.26,81.27,40185.0,68.4052,68.4136,68.2708,68.2792,40185.0
2015-09-11 13:25:00,81.27,81.37,81.26,81.28,19137.0,68.2792,68.3632,68.2708,68.2876,19137.0
2015-09-11 13:30:00,81.27,81.37,81.21,81.26,21082.0,68.2792,68.3632,68.2288,68.2708,21082.0
2015-09-11 13:35:00,81.24,81.25,81.15,81.25,12567.0,68.254,68.2624,68.1784,68.2624,12567.0
2015-09-11 13:40:00,81.28,81.35,81.21,81.3,10289.0,68.2876,68.3464,68.2288,68.3044,10289.0
2015-09-11 13:45:00,81.3,81.33,81.26,81.3,12405.0,68.3044,68.3296,68.2708,68.3044,12405.0
2015-09-11 13:50:00,81.29,81.3,81.17,81.23,22267.0,68.296,68.3044,68.1952,68.2456,22267.0
2015-09-11 13:55:00,81.24,81.34,81.14,81.15,32528.0,68.254,68.338,68.17,68.1784,32528.0
2015-09-11 14:00:00,81.15,81.16,81.03,81.13,18199.0,68.1784,68.1868,68.0775,68.1616,18199.0
2015-09-11 14:05:00,81.13,81.16,81.08,81.13,13873.0,68.1616,68.1868,68.1196,68.1616,13873.0
2015-09-11 14:10:00,81.13,81.18,81.11,81.13,20960.0,68.1616,68.2036,68.1448,68.1616,20960.0
2015-09-11 14:15:00,81.11,81.18,81.08,81.14,20471.0,68.1448,68.2036,68.1196,68.17,20471.0
2015-09-11 14:20:00,81.14,81.27,81.12,81.2,24142.0,68.17,68.2792,68.1532,68.2204,24142.0
2015-09-11 14:25:00,81.2,81.24,81.18,81.21,22257.0,68.2204,68.254,68.2036,68.2288,22257.0
2015-09-11 14:30:00,81.23,81.27,81.21,81.24,43710.0,68.2456,68.2792,68.2288,68.254,43710.0
2015-09-11 14:35:00,81.25,81.33,81.24,81.28,30461.0,68.2624,68.3296,68.254,68.2876,30461.0
2015-09-11 14:40:00,81.28,81.34,81.24,81.31,17472.0,68.2876,68.338,68.254,68.3128,17472.0
2015-09-11 14:45:00,81.31,81.44,81.31,81.42,15713.0,68.3128,68.422,68.3128,68.4052,15713.0
2015-09-11 14:50:00,81.42,81.43,81.23,81.32,26887.0,68.4052,68.4136,68.2456,68.3212,26887.0
2015-09-11 14:55:00,81.34,81.42,81.32,81.39,24089.0,68.338,68.4052,68.3212,68.38,24089.0
2015-09-11 15:00:00,81.38,81.42,81.34,81.38,21123.0,68.3716,68.4052,68.338,68.3716,21123.0
2015-09-11 15:05:00,81.38,81.47,81.37,81.38,22220.0,68.3716,68.4472,68.3632,68.3716,22220.0
2015-09-11 15:10:00,81.39,81.47,81.39,81.42,30461.0,68.38,68.4472,68.38,68.4052,30461.0
2015-09-11 15:15:00,81.42,81.49,81.39,81.43,39093.0,68.4052,68.464,68.38,68.4136,39093.0
2015-09-11 15:20:00,81.42,81.48,81.4,81.45,34341.0,68.4052,68.4556,68.3884,68.4304,34341.0
2015-09-11 15:25:00,81.44,81.5,81.39,81.48,35504.0,68.422,68.4724,68.38,68.4556,35504.0
2015-09-11 15:30:00,81.48,81.48,81.39,81.4,51975.0,68.4556,68.4556,68.38,68.3884,51975.0
2015-09-11 15:35:00,81.41,81.54,81.4,81.52,49663.0,68.3968,68.506,68.3884,68.4892,49663.0
2015-09-11 15:40:00,81.52,81.53,81.43,81.47,55586.0,68.4892,68.4976,68.4136,68.4472,55586.0
2015-09-11 15:45:00,81.47,81.57,81.46,81.49,95062.0,68.4472,68.5312,68.4388,68.464,95062.0
2015-09-11 15:50:00,81.51,81.62,81.5,81.55,134927.0,68.4808,68.5732,68.4724,68.5144,134927.0
2015-09-11 15:55:00,81.54,81.85,81.5,81.78,294557.0,68.506,68.7665,68.4724,68.7077,294557.0
2015-09-14 09:30:00,81.92,82.28,81.62,82.13,78682.0,68.8253,69.1277,68.5732,69.0017,78682.0
2015-09-14 09:35:00,82.05,82.08,81.71,81.95,16885.0,68.9345,68.9597,68.6489,68.8505,16885.0
2015-09-14 09:40:00,81.88,82.12,81.85,82.01,24071.0,68.7917,68.9933,68.7665,68.9009,24071.0
2015-09-14 09:45:00,82.01,82.1,81.96,81.99,31561.0,68.9009,68.9765,68.8589,68.8841,31561.0
2015-09-14 09:50:00,82.0,82.1,81.94,82.1,24792.0,68.8925,68.9765,68.8421,68.9765,24792.0
2015-09-14 09:55:00,82.13,82.13,81.99,81.99,14463.0,69.0017,69.0017,68.8841,68.8841,14463.0
2015-09-14 10:00:00,81.99,82.08,81.94,82.04,14388.0,68.8841,68.9597,68.8421,68.9261,14388.0
2015-09-14 10:05:00,82.04,82.04,81.96,82.02,15468.0,68.9261,68.9261,68.8589,68.9093,15468.0
2015-09-14 10:10:00,82.0,82.18,81.97,82.12,16217.0,68.8925,69.0437,68.8673,68.9933,16217.0
2015-09-14 10:15:00,82.13,82.26,82.13,82.2,24442.0,69.0017,69.1109,69.0017,69.0605,24442.0
2015-09-14 10:20:00,82.22,82.23,82.09,82.21,11135.0,69.0773,69.0857,68.9681,69.0689,11135.0
2015-09-14 10:25:00,82.22,82.25,82.15,82.15,9835.0,69.0773,69.1025,69.0185,69.0185,9835.0
2015-09-14 10:30:00,82.17,82.18,82.05,82.08,22287.0,69.0353,69.0437,68.9345,68.9597,22287.0
2015-09-14 10:35:00,82.09,82.14,82.02,82.14,11087.0,68.9681,69.0101,68.9093,69.0101,11087.0
2015-09-14 10:40:00,82.14,82.15,82.04,82.15,13822.0,69.0101,69.0185,68.9261,69.0185,13822.0
2015-09-14 10:45:00,82.15,82.22,82.09,82.19,9065.0,69.0185,69.0773,68.9681,69.0521,9065.0
2015-09-14 10:50:00,82.18,82.19,82.07,82.09,13744.0,69.0437,69.0521,68.9513,68.9681,13744.0
2015-09-14 10:55:00,82.09,82.09,81.93,81.97,27038.0,68.9681,68.9681,68.8337,68.8673,27038.0
2015-09-14 11:00:00,81.97,82.01,81.92,81.97,16754.0,68.8673,68.9009,68.8253,68.8673,16754.0
2015-09-14 11:05:00,81.98,82.03,81.95,81.98,20693.0,68.8757,68.9177,68.8505,68.8757,20693.0
2015-09-14 11:10:00,82.0,82.01,81.92,81.94,25540.0,68.8925,68.9009,68.8253,68.8421,25540.0
2015-09-14 11:15:00,81.93,81.93,81.83,81.87,13592.0,68.8337,68.8337,68.7497,68.7833,13592.0
2015-09-14 11:20:00,81.85,81.93,81.76,81.83,11581.0,68.7665,68.8337,68.6909,68.7497,11581.0
2015-09-14 11:25:00,81.85,81.85,81.75,81.8,10656.0,68.7665,68.7665,68.6825,68.7245,10656.0
2015-09-14 11:30:00,81.79,81.79,81.72,81.72,9925.0,68.7161,68.7161,68.6573,68.6573,9925.0
2015-09-14 11:35:00,81.73,81.81,81.7,81.73,26072.0,68.6657,68.7329,68.6404,68.6657,26072.0
2015-09-14 11:40:00,81.72,81.86,81.7,81.74,11382.0,68.6573,68.7749,68.6404,68.6741,11382.0
2015-09-14 11:45:00,81.74,81.8,81.7,81.79,8676.0,68.6741,68.7245,68.6404,68.7161,8676.0
2015-09-14 11:50:00,81.78,81.94,81.75,81.91,11507.0,68.7077,68.8421,68.6825,68.8169,11507.0
2015-09-14 11:55:00,81.9,81.9,81.78,81.8,11535.0,68.8085,68.8085,68.7077,68.7245,11535.0
2015-09-14 12:00:00,81.78,81.79,81.7,81.74,11153.0,68.7077,68.7161,68.6404,68.6741,11153.0
2015-09-14 12:05:00,81.73,81.73,81.67,81.69,7879.0,68.6657,68.6657,68.6152,68.632,7879.0
2015-09-14 12:10:00,81.69,81.71,81.62,81.63,13195.0,68.632,68.6489,68.5732,68.5816,13195.0
2015-09-14 12:15:00,81.63,81.68,81.63,81.66,11015.0,68.5816,68.6236,68.5816,68.6068,11015.0
2015-09-14 12:20:00,81.66,81.72,81.66,81.69,17154.0,68.6068,68.6573,68.6068,68.632,17154.0
2015-09-14 12:25:00,81.69,81.75,81.67,81.72,11897.0,68.632,68.6825,68.6152,68.6573,11897.0
2015-09-14 12:30:00,81.72,81.81,81.7,81.81,20551.0,68.6573,68.7329,68.6404,68.7329,20551.0
2015-09-14 12:35:00,81.81,81.81,81.68,81.69,9976.0,68.7329,68.7329,68.6236,68.632,9976.0
2015-09-14 12:40:00,81.67,81.68,81.53,81.53,11319.0,68.6152,68.6236,68.4976,68.4976,11319.0
2015-09-14 12:45:00,81.52,81.53,81.42,81.43,9333.0,68.4892,68.4976,68.4052,68.4136,9333.0
2015-09-14 12:50:00,81.42,81.46,81.4,81.41,11008.0,68.4052,68.4388,68.3884,68.3968,11008.0
2015-09-14 12:55:00,81.4,81.52,81.4,81.46,17652.0,68.3884,68.4892,68.3884,68.4388,17652.0
2015-09-14 13:00:00,81.48,81.51,81.41,81.44,9450.0,68.4556,68.4808,68.3968,68.422,9450.0
2015-09-14 13:05:00,81.44,81.5,81.44,81.48,9716.0,68.422,68.4724,68.422,68.4556,9716.0
2015-09-14 13:10:00,81.48,81.51,81.42,81.42,8463.0,68.4556,68.4808,68.4052,68.4052,8463.0
2015-09-14 13:15:00,81.41,81.43,81.35,81.43,13849.0,68.3968,68.4136,68.3464,68.4136,13849.0
2015-09-14 13:20:00,81.42,81.45,81.38,81.39,10816.0,68.4052,68.4304,68.3716,68.38,10816.0
2015-09-14 13:25:00,81.37,81.37,81.32,81.33,9532.0,68.3632,68.3632,68.3212,68.3296,9532.0
2015-09-14 13:30:00,81.33,81.47,81.32,81.45,14584.0,68.3296,68.4472,68.3212,68.4304,14584.0
2015-09-14 13:35:00,81.45,81.61,81.45,81.58,13969.0,68.4304,68.5648,68.4304,68.5396,13969.0
2015-09-14 13:40:00,81.59,81.72,81.59,81.7,11956.0,68.548,68.6573,68.548,68.6404,11956.0
2015-09-14 13:45:00,81.7,81.74,81.66,81.71,15213.0,68.6404,68.6741,68.6068,68.6489,15213.0
2015-09-14 13:50:00,81.72,81.72,81.6,81.6,11962.0,68.6573,68.6573,68.5564,68.5564,11962.0
2015-09-14 13:55:00,81.6,81.75,81.58,81.75,15235.0,68.5564,68.6825,68.5396,68.6825,15235.0
2015-09-14 14:00:00,81.73,81.73,81.63,81.63,7838.0,68.6657,68.6657,68.5816,68.5816,7838.0
2015-09-14 14:05:00,81.63,81.63,81.54,81.59,10378.0,68.5816,68.5816,68.506,68.548,10378.0
2015-09-14 14:10:00,81.59,81.64,81.53,81.54,17444.0,68.548,68.59,68.4976,68.506,17444.0
2015-09-14 14:15:00,81.55,81.57,81.53,81.55,10508.0,68.5144,68.5312,68.4976,68.5144,10508.0
2015-09-14 14:20:00,81.55,81.62,81.53,81.54,8931.0,68.5144,68.5732,68.4976,68.506,8931.0
2015-09-14 14:25:00,81.55,81.56,81.43,81.46,21568.0,68.5144,68.5228,68.4136,68.4388,21568.0
2015-09-14 14:30:00,81.45,81.47,81.38,81.42,19070.0,68.4304,68.4472,68.3716,68.4052,19070.0
2015-09-14 14:35:00,81.42,81.5,81.42,81.49,12398.0,68.4052,68.4724,68.4052,68.464,12398.0
2015-09-14 14:40:00,81.49,81.54,81.44,81.47,12245.0,68.464,68.506,68.422,68.4472,12245.0
2015-09-14 14:45:00,81.47,81.5,81.41,81.43,21533.0,68.4472,68.4724,68.3968,68.4136,21533.0
2015-09-14 14:50:00,81.42,81.46,81.33,81.45,15678.0,68.4052,68.4388,68.3296,68.4304,15678.0
2015-09-14 14:55:00,81.45,81.54,81.45,81.45,22690.0,68.4304,68.506,68.4304,68.4304,22690.0
2015-09-14 15:00:00,81.46,81.47,81.34,81.35,24474.0,68.4388,68.4472,68.338,68.3464,24474.0
2015-09-14 15:05:00,81.34,81.36,81.28,81.3,26721.0,68.338,68.3548,68.2876,68.3044,26721.0
2015-09-14 15:10:00,81.29,81.42,81.28,81.42,31421.0,68.296,68.4052,68.2876,68.4052,31421.0
2015-09-14 15:15:00,81.43,81.47,81.39,81.45,25336.0,68.4136,68.4472,68.38,68.4304,25336.0
2015-09-14 15:20:00,81.45,81.71,81.41,81.68,142810.0,68.4304,68.6489,68.3968,68.6236,142810.0
2015-09-14 15:25:00,81.66,81.76,81.63,81.76,105855.0,68.6068,68.6909,68.5816,68.6909,105855.0
2015-09-14 15:30:00,81.76,81.81,81.71,81.8,182223.0,68.6909,68.7329,68.6489,68.7245,182223.0
2015-09-14 15:35:00,81.8,81.81,81.61,81.66,45680.0,68.7245,68.7329,68.5648,68.6068,45680.0
2015-09-14 15:40:00,81.66,81.74,81.63,81.74,93113.0,68.6068,68.6741,68.5816,68.6741,93113.0
2015-09-14 15:45:00,81.73,81.78,81.65,81.74,151459.0,68.6657,68.7077,68.5984,68.6741,151459.0
2015-09-14 15:50:00,81.74,81.78,81.7,81.75,152431.0,68.6741,68.7077,68.6404,68.6825,152431.0
2015-09-14 15:55:00,81.75,81.96,81.73,81.87,278905.0,68.6825,68.8589,68.6657,68.7833,278905.0
2015-09-15 09:30:00,82.43,82.8,82.11,82.79,69933.0,69.2538,69.5646,68.9849,69.5562,69933.0
2015-09-15 09:35:00,82.73,83.17,82.71,83.14,214830.0,69.5058,69.8755,69.489,69.8503,214830.0
2015-09-15 09:40:00,83.14,83.23,83.0,83.16,77022.0,69.8503,69.9259,69.7326,69.8671,77022.0
2015-09-15 09:45:00,83.18,83.22,82.95,82.98,55425.0,69.8839,69.9175,69.6906,69.7158,55425.0
2015-09-15 09:50:00,82.97,83.06,82.84,82.96,54333.0,69.7074,69.7831,69.5982,69.699,54333.0
2015-09-15 09:55:00,82.94,82.98,82.73,82.93,57476.0,69.6822,69.7158,69.5058,69.6738,57476.0
2015-09-15 10:00:00,82.94,83.0,82.89,82.92,18556.0,69.6822,69.7326,69.6402,69.6654,18556.0
2015-09-15 10:05:00,82.92,83.06,82.92,83.05,45105.0,69.6654,69.7831,69.6654,69.7747,45105.0
2015-09-15 10:10:00,83.06,83.06,82.8,82.9,44662.0,69.7831,69.7831,69.5646,69.6486,44662.0
2015-09-15 10:15:00,82.91,83.01,82.88,82.98,42016.0,69.657,69.741,69.6318,69.7158,42016.0
2015-09-15 10:20:00,82.96,83.14,82.95,83.04,29292.0,69.699,69.8503,69.6906,69.7663,29292.0
2015-09-15 10:25:00,83.04,83.09,82.96,83.0,23187.0,69.7663,69.8083,69.699,69.7326,23187.0
2015-09-15 10:30:00,83.0,83.15,83.0,83.09,33239.0,69.7326,69.8587,69.7326,69.8083,33239.0
2015-09-15 10:35:00,83.08,83.14,82.98,82.98,37364.0,69.7999,69.8503,69.7158,69.7158,37364.0
2015-09-15 10:40:00,83.0,83.14,82.99,83.14,35731.0,69.7326,69.8503,69.7242,69.8503,35731.0
2015-09-15 10:45:00,83.15,83.36,83.13,83.29,22933.0,69.8587,70.0351,69.8419,69.9763,22933.0
2015-09-15 10:50:00,83.31,83.32,83.08,83.12,36264.0,69.9931,70.0015,69.7999,69.8335,36264.0
2015-09-15 10:55:00,83.14,83.21,83.13,83.19,17248.0,69.8503,69.9091,69.8419,69.8923,17248.0
2015-09-15 11:00:00,83.18,83.28,83.18,83.28,26210.0,69.8839,69.9679,69.8839,69.9679,26210.0
2015-09-15 11:05:00,83.28,83.34,83.27,83.34,37155.0,69.9679,70.0183,69.9595,70.0183,37155.0
2015-09-15 11:10:00,83.32,83.32,83.22,83.26,22794.0,70.0015,70.0015,69.9175,69.9511,22794.0
2015-09-15 11:15:00,83.25,83.3,83.14,83.14,25512.0,69.9427,69.9847,69.8503,69.8503,25512.0
2015-09-15 11:20:00,83.15,83.16,82.97,83.01,22704.0,69.8587,69.8671,69.7074,69.741,22704.0
2015-09-15 11:25:00,83.01,83.16,83.01,83.09,15320.0,69.741,69.8671,69.741,69.8083,15320.0
2015-09-15 11:30:00,83.1,83.15,83.0,83.01,19070.0,69.8167,69.8587,69.7326,69.741,19070.0
2015-09-15 11:35:00,83.0,83.06,82.98,83.01,13156.0,69.7326,69.7831,69.7158,69.741,13156.0
2015-09-15 11:40:00,83.02,83.11,83.02,83.04,26025.0,69.7495,69.8251,69.7495,69.7663,26025.0
2015-09-15 11:45:00,83.06,83.11,83.04,83.04,14539.0,69.7831,69.8251,69.7663,69.7663,14539.0
2015-09-15 11:50:00,83.06,83.12,83.04,83.04,15250.0,69.7831,69.8335,69.7663,69.7663,15250.0
2015-09-15 11:55:00,83.04,83.05,82.98,83.05,15831.0,69.7663,69.7747,69.7158,69.7747,15831.0
2015-09-15 12:00:00,83.06,83.11,82.96,82.98,16404.0,69.7831,69.8251,69.699,69.7158,16404.0
2015-09-15 12:05:00,83.0,83.01,82.96,83.01,12007.0,69.7326,69.741,69.699,69.741,12007.0
2015-09-15 12:10:00,83.01,83.1,83.0,83.09,21466.0,69.741,69.8167,69.7326,69.8083,21466.0
2015-09-15 12:15:00,83.09,83.11,83.06,83.06,21482.0,69.8083,69.8251,69.7831,69.7831,21482.0
2015-09-15 12:20:00,83.08,83.12,83.0,83.01,21523.0,69.7999,69.8335,69.7326,69.741,21523.0
2015-09-15 12:25:00,83.03,83.1,83.02,83.07,11824.0,69.7579,69.8167,69.7495,69.7915,11824.0
2015-09-15 12:30:00,83.07,83.19,83.07,83.16,15306.0,69.7915,69.8923,69.7915,69.8671,15306.0
2015-09-15 12:35:00,83.15,83.18,83.08,83.14,27320.0,69.8587,69.8839,69.7999,69.8503,27320.0
2015-09-15 12:40:00,83.14,83.16,83.06,83.08,11381.0,69.8503,69.8671,69.7831,69.7999,11381.0
2015-09-15 12:45:00,83.08,83.17,83.08,83.14,15832.0,69.7999,69.8755,69.7999,69.8503,15832.0
2015-09-15 12:50:00,83.14,83.17,83.08,83.08,14594.0,69.8503,69.8755,69.7999,69.7999,14594.0
2015-09-15 12:55:00,83.1,83.12,83.06,83.06,12240.0,69.8167,69.8335,69.7831,69.7831,12240.0
2015-09-15 13:00:00,83.05,83.11,83.02,83.11,15154.0,69.7747,69.8251,69.7495,69.8251,15154.0
2015-09-15 13:05:00,83.1,83.12,83.06,83.06,13091.0,69.8167,69.8335,69.7831,69.7831,13091.0
2015-09-15 13:10:00,83.06,83.06,83.02,83.05,24248.0,69.7831,69.7831,69.7495,69.7747,24248.0
2015-09-15 13:15:00,83.06,83.13,83.05,83.1,27145.0,69.7831,69.8419,69.7747,69.8167,27145.0
2015-09-15 13:20:00,83.09,83.13,83.05,83.11,30052.0,69.8083,69.8419,69.7747,69.8251,30052.0
2015-09-15 13:25:00,83.1,83.29,83.1,83.17,27402.0,69.8167,69.9763,69.8167,69.8755,27402.0
2015-09-15 13:30:00,83.17,83.26,83.15,83.16,72393.0,69.8755,69.9511,69.8587,69.8671,72393.0
2015-09-15 13:35:00,83.15,83.17,83.13,83.16,25333.0,69.8587,69.8755,69.8419,69.8671,25333.0
2015-09-15 13:40:00,83.15,83.19,83.1,83.11,34119.0,69.8587,69.8923,69.8167,69.8251,34119.0
2015-09-15 13:45:00,83.12,83.15,83.11,83.11,18135.0,69.8335,69.8587,69.8251,69.8251,18135.0
2015-09-15 13:50:00,83.11,83.11,83.07,83.07,21435.0,69.8251,69.8251,69.7915,69.7915,21435.0
2015-09-15 13:55:00,83.07,83.09,83.0,83.01,22463.0,69.7915,69.8083,69.7326,69.741,22463.0
2015-09-15 14:00:00,83.02,83.06,82.98,83.0,29508.0,69.7495,69.7831,69.7158,69.7326,29508.0
2015-09-15 14:05:00,83.0,83.02,82.95,83.0,39335.0,69.7326,69.7495,69.6906,69.7326,39335.0
2015-09-15 14:10:00,83.0,83.05,82.99,83.02,52590.0,69.7326,69.7747,69.7242,69.7495,52590.0
2015-09-15 14:15:00,83.02,83.05,82.99,83.0,24556.0,69.7495,69.7747,69.7242,69.7326,24556.0
2015-09-15 14:20:00,82.99,83.03,82.94,82.99,19022.0,69.7242,69.7579,69.6822,69.7242,19022.0
2015-09-15 14:25:00,82.99,83.06,82.98,83.04,24361.0,69.7242,69.7831,69.7158,69.7663,24361.0
2015-09-15 14:30:00,83.05,83.05,83.0,83.05,25631.0,69.7747,69.7747,69.7326,69.7747,25631.0
2015-09-15 14:35:00,83.05,83.07,83.01,83.02,30301.0,69.7747,69.7915,69.741,69.7495,30301.0
2015-09-15 14:40:00,83.01,83.02,82.95,82.97,40215.0,69.741,69.7495,69.6906,69.7074,40215.0
2015-09-15 14:45:00,82.96,83.18,82.95,83.13,48619.0,69.699,69.8839,69.6906,69.8419,48619.0
2015-09-15 14:50:00,83.14,83.19,83.03,83.09,30565.0,69.8503,69.8923,69.7579,69.8083,30565.0
2015-09-15 14:55:00,83.1,83.12,83.02,83.06,41407.0,69.8167,69.8335,69.7495,69.7831,41407.0
2015-09-15 15:00:00,83.07,83.16,83.06,83.08,47546.0,69.7915,69.8671,69.7831,69.7999,47546.0
2015-09-15 15:05:00,83.08,83.16,82.82,83.15,83861.0,69.7999,69.8671,69.5814,69.8587,83861.0
2015-09-15 15:10:00,83.15,83.19,83.09,83.11,52578.0,69.8587,69.8923,69.8083,69.8251,52578.0
2015-09-15 15:15:00,83.11,83.19,83.09,83.15,44282.0,69.8251,69.8923,69.8083,69.8587,44282.0
2015-09-15 15:20:00,83.14,83.16,83.03,83.08,65819.0,69.8503,69.8671,69.7579,69.7999,65819.0
2015-09-15 15:25:00,83.08,83.23,83.05,83.15,75228.0,69.7999,69.9259,69.7747,69.8587,75228.0
2015-09-15 15:30:00,83.15,83.18,83.08,83.08,76933.0,69.8587,69.8839,69.7999,69.7999,76933.0
2015-09-15 15:35:00,83.08,83.12,83.01,83.03,59062.0,69.7999,69.8335,69.741,69.7579,59062.0
2015-09-15 15:40:00,83.02,83.09,82.99,83.08,72563.0,69.7495,69.8083,69.7242,69.7999,72563.0
2015-09-15 15:45:00,83.09,83.11,82.95,83.0,92630.0,69.8083,69.8251,69.6906,69.7326,92630.0
2015-09-15 15:50:00,83.0,83.04,82.96,82.99,126427.0,69.7326,69.7663,69.699,69.7242,126427.0
2015-09-15 15:55:00,82.99,83.04,82.93,82.97,177045.0,69.7242,69.7663,69.6738,69.7074,177045.0
2015-09-16 09:30:00,84.1,84.1,83.31,83.44,76613.0,70.6568,70.6568,69.9931,70.1023,76613.0
2015-09-16 09:35:00,83.41,83.59,83.13,83.59,38550.0,70.0771,70.2283,69.8419,70.2283,38550.0
2015-09-16 09:40:00,83.57,83.58,83.03,83.05,20402.0,70.2115,70.2199,69.7579,69.7747,20402.0
2015-09-16 09:45:00,83.02,83.07,82.75,82.76,20765.0,69.7495,69.7915,69.5226,69.531,20765.0
2015-09-16 09:50:00,82.77,83.09,82.77,83.09,23579.0,69.5394,69.8083,69.5394,69.8083,23579.0
2015-09-16 09:55:00,83.08,83.12,82.95,83.03,38321.0,69.7999,69.8335,69.6906,69.7579,38321.0
2015-09-16 10:00:00,83.02,83.03,82.78,82.8,23700.0,69.7495,69.7579,69.5478,69.5646,23700.0
2015-09-16 10:05:00,82.78,82.94,82.78,82.91,12428.0,69.5478,69.6822,69.5478,69.657,12428.0
2015-09-16 10:10:00,82.91,82.98,82.91,82.93,12552.0,69.657,69.7158,69.657,69.6738,12552.0
2015-09-16 10:15:00,82.95,83.0,82.89,82.89,58164.0,69.6906,69.7326,69.6402,69.6402,58164.0
2015-09-16 10:20:00,82.93,82.95,82.74,82.76,38825.0,69.6738,69.6906,69.5142,69.531,38825.0
2015-09-16 10:25:00,82.75,82.81,82.7,82.73,35202.0,69.5226,69.573,69.4806,69.5058,35202.0
2015-09-16 10:30:00,82.71,82.77,82.7,82.75,18371.0,69.489,69.5394,69.4806,69.5226,18371.0
2015-09-16 10:35:00,82.77,82.8,82.61,82.69,37414.0,69.5394,69.5646,69.405,69.4722,37414.0
2015-09-16 10:40:00,82.67,82.71,82.63,82.64,37354.0,69.4554,69.489,69.4218,69.4302,37354.0
2015-09-16 10:45:00,82.65,82.92,82.65,82.92,46887.0,69.4386,69.6654,69.4386,69.6654,46887.0
2015-09-16 10:50:00,82.9,82.96,82.87,82.92,19622.0,69.6486,69.699,69.6234,69.6654,19622.0
2015-09-16 10:55:00,82.92,83.07,82.92,83.0,82261.0,69.6654,69.7915,69.6654,69.7326,82261.0
2015-09-16 11:00:00,83.01,83.02,82.93,82.94,33386.0,69.741,69.7495,69.6738,69.6822,33386.0
2015-09-16 11:05:00,82.94,83.05,82.93,83.05,29768.0,69.6822,69.7747,69.6738,69.7747,29768.0
2015-09-16 11:10:00,83.05,83.13,83.01,83.12,47125.0,69.7747,69.8419,69.741,69.8335,47125.0
2015-09-16 11:15:00,83.13,83.15,83.08,83.11,27597.0,69.8419,69.8587,69.7999,69.8251,27597.0
2015-09-16 11:20:00,83.11,83.19,83.1,83.16,32092.0,69.8251,69.8923,69.8167,69.8671,32092.0
2015-09-16 11:25:00,83.16,83.21,83.15,83.2,48318.0,69.8671,69.9091,69.8587,69.9007,48318.0
2015-09-16 11:30:00,83.2,83.24,83.15,83.24,34228.0,69.9007,69.9343,69.8587,69.9343,34228.0
2015-09-16 11:35:00,83.24,83.38,83.24,83.31,56081.0,69.9343,70.0519,69.9343,69.9931,56081.0
2015-09-16 11:40:00,83.32,83.34,83.29,83.3,21712.0,70.0015,70.0183,69.9763,69.9847,21712.0
2015-09-16 11:45:00,83.3,83.36,83.29,83.36,39560.0,69.9847,70.0351,69.9763,70.0351,39560.0
2015-09-16 11:50:00,83.35,83.4,83.29,83.34,30852.0,70.0267,70.0687,69.9763,70.0183,30852.0
2015-09-16 11:55:00,83.35,83.55,83.34,83.46,24284.0,70.0267,70.1947,70.0183,70.1191,24284.0
2015-09-16 12:00:00,83.46,83.67,83.45,83.66,85133.0,70.1191,70.2955,70.1107,70.2871,85133.0
2015-09-16 12:05:00,83.66,83.72,83.55,83.66,36451.0,70.2871,70.3376,70.1947,70.2871,36451.0
2015-09-16 12:10:00,83.67,83.75,83.57,83.57,40870.0,70.2955,70.3628,70.2115,70.2115,40870.0
2015-09-16 12:15:00,83.57,83.7,83.57,83.7,19551.0,70.2115,70.3208,70.2115,70.3208,19551.0
2015-09-16 12:20:00,83.7,83.85,83.69,83.82,22095.0,70.3208,70.4468,70.3124,70.4216,22095.0
2015-09-16 12:25:00,83.83,83.96,83.81,83.95,51880.0,70.43,70.5392,70.4132,70.5308,51880.0
2015-09-16 12:30:00,83.96,83.97,83.81,83.95,19520.0,70.5392,70.5476,70.4132,70.5308,19520.0
2015-09-16 12:35:00,83.95,84.2,83.95,84.17,53261.0,70.5308,70.7408,70.5308,70.7156,53261.0
2015-09-16 12:40:00,84.17,84.17,84.02,84.14,30345.0,70.7156,70.7156,70.5896,70.6904,30345.0
2015-09-16 12:45:00,84.16,84.19,84.04,84.11,20751.0,70.7072,70.7324,70.6064,70.6652,20751.0
2015-09-16 12:50:00,84.09,84.15,84.06,84.14,18582.0,70.6484,70.6988,70.6232,70.6904,18582.0
2015-09-16 12:55:00,84.14,84.25,84.11,84.23,26428.0,70.6904,70.7828,70.6652,70.766,26428.0
2015-09-16 13:00:00,84.23,84.24,84.1,84.14,42659.0,70.766,70.7744,70.6568,70.6904,42659.0
2015-09-16 13:05:00,84.14,84.14,84.0,84.08,23603.0,70.6904,70.6904,70.5728,70.64,23603.0
2015-09-16 13:10:00,84.07,84.18,84.06,84.18,14569.0,70.6316,70.724,70.6232,70.724,14569.0
2015-09-16 13:15:00,84.17,84.23,84.16,84.21,15996.0,70.7156,70.766,70.7072,70.7492,15996.0
2015-09-16 13:20:00,84.2,84.24,84.13,84.24,17834.0,70.7408,70.7744,70.682,70.7744,17834.0
2015-09-16 13:25:00,84.23,84.24,84.18,84.19,19066.0,70.766,70.7744,70.724,70.7324,19066.0
2015-09-16 13:30:00,84.19,84.23,84.13,84.2,13637.0,70.7324,70.766,70.682,70.7408,13637.0
2015-09-16 13:35:00,84.2,84.24,84.19,84.22,15943.0,70.7408,70.7744,70.7324,70.7576,15943.0
2015-09-16 13:40:00,84.22,84.24,84.18,84.18,23742.0,70.7576,70.7744,70.724,70.724,23742.0
2015-09-16 13:45:00,84.18,84.19,84.12,84.16,15673.0,70.724,70.7324,70.6736,70.7072,15673.0
2015-09-16 13:50:00,84.16,84.18,84.13,84.16,13629.0,70.7072,70.724,70.682,70.7072,13629.0
2015-09-16 13:55:00,84.15,84.2,84.12,84.18,16472.0,70.6988,70.7408,70.6736,70.724,16472.0
2015-09-16 14:00:00,84.17,84.18,84.05,84.08,26028.0,70.7156,70.724,70.6148,70.64,26028.0
2015-09-16 14:05:00,84.07,84.07,83.95,83.99,18560.0,70.6316,70.6316,70.5308,70.5644,18560.0
2015-09-16 14:10:00,83.99,84.04,83.94,83.96,29648.0,70.5644,70.6064,70.5224,70.5392,29648.0
2015-09-16 14:15:00,83.97,83.98,83.94,83.97,56936.0,70.5476,70.556,70.5224,70.5476,56936.0
2015-09-16 14:20:00,83.97,83.99,83.93,83.99,77255.0,70.5476,70.5644,70.514,70.5644,77255.0
2015-09-16 14:25:00,83.99,84.03,83.96,84.03,39458.0,70.5644,70.598,70.5392,70.598,39458.0
2015-09-16 14:30:00,84.02,84.08,84.0,84.04,42353.0,70.5896,70.64,70.5728,70.6064,42353.0
2015-09-16 14:35:00,84.04,84.06,83.98,83.98,27809.0,70.6064,70.6232,70.556,70.556,27809.0
2015-09-16 14:40:00,83.98,84.07,83.97,84.06,29741.0,70.556,70.6316,70.5476,70.6232,29741.0
2015-09-16 14:45:00,84.06,84.17,84.06,84.16,20406.0,70.6232,70.7156,70.6232,70.7072,20406.0
2015-09-16 14:50:00,84.16,84.22,84.15,84.19,20015.0,70.7072,70.7576,70.6988,70.7324,20015.0
2015-09-16 14:55:00,84.2,84.4,84.19,84.37,45032.0,70.7408,70.9089,70.7324,70.8837,45032.0
2015-09-16 15:00:00,84.37,84.41,84.31,84.35,27262.0,70.8837,70.9173,70.8332,70.8669,27262.0
2015-09-16 15:05:00,84.36,84.43,84.33,84.35,35545.0,70.8753,70.9341,70.8501,70.8669,35545.0
2015-09-16 15:10:00,84.36,84.45,84.32,84.41,42261.0,70.8753,70.9509,70.8416,70.9173,42261.0
2015-09-16 15:15:00,84.4,84.41,84.32,84.38,47701.0,70.9089,70.9173,70.8416,70.8921,47701.0
2015-09-16 15:20:00,84.38,84.49,84.31,84.39,54530.0,70.8921,70.9845,70.8332,70.9005,54530.0
2015-09-16 15:25:00,84.4,84.43,84.3,84.34,24560.0,70.9089,70.9341,70.8248,70.8585,24560.0
2015-09-16 15:30:00,84.34,84.42,84.33,84.41,40220.0,70.8585,70.9257,70.8501,70.9173,40220.0
2015-09-16 15:35:00,84.41,84.47,84.3,84.4,79952.0,70.9173,70.9677,70.8248,70.9089,79952.0
2015-09-16 15:40:00,84.4,84.52,84.4,84.44,80547.0,70.9089,71.0097,70.9089,70.9425,80547.0
2015-09-16 15:45:00,84.43,84.47,84.37,84.42,136747.0,70.9341,70.9677,70.8837,70.9257,136747.0
2015-09-16 15:50:00,84.42,84.47,84.37,84.43,140895.0,70.9257,70.9677,70.8837,70.9341,140895.0
2015-09-16 15:55:00,84.43,84.53,84.39,84.43,290649.0,70.9341,71.0181,70.9005,70.9341,290649.0
2015-09-17 09:30:00,84.47,84.79,84.33,84.55,76056.0,70.9677,71.2365,70.8501,71.0349,76056.0
2015-09-17 09:35:00,84.5,84.6,84.28,84.5,45595.0,70.9929,71.0769,70.808,70.9929,45595.0
2015-09-17 09:40:00,84.5,84.53,84.43,84.53,33618.0,70.9929,71.0181,70.9341,71.0181,33618.0
2015-09-17 09:45:00,84.51,84.59,84.47,84.56,37177.0,71.0013,71.0685,70.9677,71.0433,37177.0
2015-09-17 09:50:00,84.55,84.64,84.4,84.47,28233.0,71.0349,71.1105,70.9089,70.9677,28233.0
2015-09-17 09:55:00,84.48,84.84,84.45,84.8,20388.0,70.9761,71.2785,70.9509,71.2449,20388.0
2015-09-17 10:00:00,84.84,85.08,84.64,85.08,81918.0,71.2785,71.4802,71.1105,71.4802,81918.0
2015-09-17 10:05:00,85.07,85.22,85.0,85.12,161532.0,71.4718,71.5978,71.413,71.5138,161532.0
2015-09-17 10:10:00,85.12,85.25,85.05,85.07,54648.0,71.5138,71.623,71.455,71.4718,54648.0
2015-09-17 10:15:00,85.06,85.33,85.06,85.25,41452.0,71.4634,71.6902,71.4634,71.623,41452.0
2015-09-17 10:20:00,85.26,85.27,85.14,85.15,24137.0,71.6314,71.6398,71.5306,71.539,24137.0
2015-09-17 10:25:00,85.14,85.28,85.12,85.25,36989.0,71.5306,71.6482,71.5138,71.623,36989.0
2015-09-17 10:30:00,85.21,85.4,85.16,85.38,86862.0,71.5894,71.749,71.5474,71.7322,86862.0
2015-09-17 10:35:00,85.38,85.41,85.2,85.21,84392.0,71.7322,71.7574,71.581,71.5894,84392.0
2015-09-17 10:40:00,85.19,85.29,85.16,85.24,43371.0,71.5726,71.6566,71.5474,71.6146,43371.0
2015-09-17 10:45:00,85.24,85.29,85.08,85.09,29262.0,71.6146,71.6566,71.4802,71.4886,29262.0
2015-09-17 10:50:00,85.09,85.12,85.07,85.11,22946.0,71.4886,71.5138,71.4718,71.5054,22946.0
2015-09-17 10:55:00,85.11,85.14,85.05,85.14,33444.0,71.5054,71.5306,71.455,71.5306,33444.0
2015-09-17 11:00:00,85.15,85.16,85.0,85.0,16951.0,71.539,71.5474,71.413,71.413,16951.0
2015-09-17 11:05:00,85.03,85.04,84.91,84.91,30677.0,71.4382,71.4466,71.3373,71.3373,30677.0
2015-09-17 11:10:00,84.91,84.91,84.75,84.79,18258.0,71.3373,71.3373,71.2029,71.2365,18258.0
2015-09-17 11:15:00,84.79,84.88,84.78,84.86,13717.0,71.2365,71.3121,71.2281,71.2953,13717.0
2015-09-17 11:20:00,84.85,84.88,84.81,84.84,18111.0,71.2869,71.3121,71.2533,71.2785,18111.0
2015-09-17 11:25:00,84.83,84.85,84.71,84.75,15701.0,71.2701,71.2869,71.1693,71.2029,15701.0
2015-09-17 11:30:00,84.75,84.85,84.69,84.8,13688.0,71.2029,71.2869,71.1525,71.2449,13688.0
2015-09-17 11:35:00,84.79,84.86,84.77,84.83,14156.0,71.2365,71.2953,71.2197,71.2701,14156.0
2015-09-17 11:40:00,84.86,84.92,84.82,84.86,15115.0,71.2953,71.3457,71.2617,71.2953,15115.0
2015-09-17 11:45:00,84.84,86.49,84.84,86.23,598012.0,71.2785,72.6648,71.2785,72.4463,598012.0
2015-09-17 11:50:00,86.26,87.59,86.12,87.56,583503.0,72.4715,73.5889,72.3539,73.5637,583503.0
2015-09-17 11:55:00,87.53,87.68,86.81,87.0,525707.0,73.5385,73.6646,72.9336,73.0933,525707.0
2015-09-17 12:00:00,87.05,88.27,86.97,88.06,519677.0,73.1353,74.1603,73.0681,73.9838,519677.0
2015-09-17 12:05:00,88.14,88.48,87.83,88.23,364409.0,74.051,74.3367,73.7906,74.1266,364409.0
2015-09-17 12:10:00,88.21,88.69,87.94,88.52,255745.0,74.1098,74.5131,73.883,74.3703,255745.0
2015-09-17 12:15:00,88.54,89.32,88.5,89.19,520929.0,74.3871,75.0424,74.3535,74.9332,520929.0
2015-09-17 12:20:00,89.14,89.15,88.34,88.59,512339.0,74.8912,74.8996,74.2191,74.4291,512339.0
2015-09-17 12:25:00,88.58,88.98,88.54,88.82,155848.0,74.4207,74.7568,74.3871,74.6223,155848.0
2015-09-17 12:30:00,88.82,88.9,88.5,88.58,113560.0,74.6223,74.6895,74.3535,74.4207,113560.0
2015-09-17 12:35:00,88.56,88.75,88.34,88.62,157343.0,74.4039,74.5635,74.2191,74.4543,157343.0
2015-09-17 12:40:00,88.6,89.39,88.55,89.32,152723.0,74.4375,75.1012,74.3955,75.0424,152723.0
2015-09-17 12:45:00,89.31,89.5,89.16,89.45,232864.0,75.034,75.1936,74.908,75.1516,232864.0
2015-09-17 12:50:00,89.43,89.67,89.28,89.53,159472.0,75.1348,75.3365,75.0088,75.2188,159472.0
2015-09-17 12:55:00,89.53,89.95,89.53,89.9,298691.0,75.2188,75.5717,75.2188,75.5297,298691.0
2015-09-17 13:00:00,89.9,89.99,89.75,89.75,206794.0,75.5297,75.6053,75.4037,75.4037,206794.0
2015-09-17 13:05:00,89.76,89.91,89.6,89.71,439678.0,75.4121,75.5381,75.2777,75.3701,439678.0
2015-09-17 13:10:00,89.71,90.23,89.62,90.11,454610.0,75.3701,75.8069,75.2945,75.7061,454610.0
2015-09-17 13:15:00,90.1,90.46,89.98,90.46,250870.0,75.6977,76.0002,75.5969,76.0002,250870.0
2015-09-17 13:20:00,90.42,90.45,90.02,90.22,219347.0,75.9666,75.9918,75.6305,75.7985,219347.0
2015-09-17 13:25:00,90.21,90.44,90.17,90.4,126938.0,75.7901,75.9834,75.7565,75.9498,126938.0
2015-09-17 13:30:00,90.39,90.39,90.08,90.24,107329.0,75.9414,75.9414,75.6809,75.8154,107329.0
2015-09-17 13:35:00,90.24,90.31,89.95,90.06,275124.0,75.8154,75.8742,75.5717,75.6641,275124.0
2015-09-17 13:40:00,90.07,90.14,89.69,89.71,252928.0,75.6725,75.7313,75.3533,75.3701,252928.0
2015-09-17 13:45:00,89.71,90.1,89.69,89.8,128775.0,75.3701,75.6977,75.3533,75.4457,128775.0
2015-09-17 13:50:00,89.82,90.05,89.35,90.05,244524.0,75.4625,75.6557,75.0676,75.6557,244524.0
2015-09-17 13:55:00,90.04,90.48,89.52,89.85,195991.0,75.6473,76.017,75.2104,75.4877,195991.0
2015-09-17 14:00:00,89.88,90.37,89.38,89.65,113700.0,75.5129,75.9246,75.0928,75.3197,113700.0
2015-09-17 14:05:00,89.68,90.17,89.64,90.17,82643.0,75.3449,75.7565,75.3113,75.7565,82643.0
2015-09-17 14:10:00,90.17,90.69,90.15,90.61,122642.0,75.7565,76.1934,75.7397,76.1262,122642.0
2015-09-17 14:15:00,90.63,90.81,90.47,90.81,181191.0,76.143,76.2942,76.0086,76.2942,181191.0
2015-09-17 14:20:00,90.79,91.12,90.71,91.12,188928.0,76.2774,76.5547,76.2102,76.5547,188928.0
2015-09-17 14:25:00,91.11,91.18,90.97,91.17,168266.0,76.5463,76.6051,76.4287,76.5967,168266.0
2015-09-17 14:30:00,91.17,91.5,91.07,91.49,216196.0,76.5967,76.8739,76.5127,76.8655,216196.0
2015-09-17 14:35:00,91.49,91.79,91.21,91.71,285693.0,76.8655,77.1176,76.6303,77.0504,285693.0
2015-09-17 14:40:00,91.71,92.35,91.64,92.17,284044.0,77.0504,77.5881,76.9916,77.4368,284044.0
2015-09-17 14:45:00,92.16,92.85,92.15,92.38,272536.0,77.4284,78.0081,77.42,77.6133,272536.0
2015-09-17 14:50:00,92.37,92.4,91.93,91.99,194861.0,77.6049,77.6301,77.2352,77.2856,194861.0
2015-09-17 14:55:00,91.98,92.07,91.8,91.88,175718.0,77.2772,77.3528,77.126,77.1932,175718.0
2015-09-17 15:00:00,91.88,92.05,91.48,91.52,281140.0,77.1932,77.336,76.8571,76.8907,281140.0
2015-09-17 15:05:00,91.53,91.54,91.17,91.17,298599.0,76.8991,76.9075,76.5967,76.5967,298599.0
2015-09-17 15:10:00,91.16,91.24,90.64,90.68,300321.0,76.5883,76.6555,76.1514,76.185,300321.0
2015-09-17 15:15:00,90.68,90.8,90.45,90.73,423909.0,76.185,76.2858,75.9918,76.227,423909.0
2015-09-17 15:20:00,90.72,90.73,90.07,90.35,329058.0,76.2186,76.227,75.6725,75.9078,329058.0
2015-09-17 15:25:00,90.37,90.39,89.96,90.17,260116.0,75.9246,75.9414,75.5801,75.7565,260116.0
2015-09-17 15:30:00,90.17,90.55,89.99,90.29,212646.0,75.7565,76.0758,75.6053,75.8574,212646.0
2015-09-17 15:35:00,90.28,90.3,89.82,90.1,227739.0,75.849,75.8658,75.4625,75.6977,227739.0
2015-09-17 15:40:00,90.11,90.22,90.02,90.08,185943.0,75.7061,75.7985,75.6305,75.6809,185943.0
2015-09-17 15:45:00,90.09,90.29,90.02,90.2,328408.0,75.6893,75.8574,75.6305,75.7817,328408.0
2015-09-17 15:50:00,90.21,90.37,90.03,90.15,448375.0,75.7901,75.9246,75.6389,75.7397,448375.0
2015-09-17 15:55:00,90.13,90.16,89.72,89.93,664721.0,75.7229,75.7481,75.3785,75.5549,664721.0
2015-09-18 09:30:00,90.7,91.45,90.0,90.8,1432157.0,76.2018,76.8319,75.6137,76.2858,1432157.0
2015-09-18 09:35:00,90.8,91.12,90.65,91.08,255324.0,76.2858,76.5547,76.1598,76.5211,255324.0
2015-09-18 09:40:00,91.08,91.16,90.96,91.03,253840.0,76.5211,76.5883,76.4203,76.4791,253840.0
2015-09-18 09:45:00,91.0,91.42,90.93,90.95,414292.0,76.4539,76.8067,76.3951,76.4119,414292.0
2015-09-18 09:50:00,90.95,90.96,90.18,90.33,309506.0,76.4119,76.4203,75.7649,75.891,309506.0
2015-09-18 09:55:00,90.29,90.3,89.95,89.97,285665.0,75.8574,75.8658,75.5717,75.5885,285665.0
2015-09-18 10:00:00,90.02,90.31,89.93,90.16,208494.0,75.6305,75.8742,75.5549,75.7481,208494.0
2015-09-18 10:05:00,90.15,90.42,89.73,89.77,162739.0,75.7397,75.9666,75.3869,75.4205,162739.0
2015-09-18 10:10:00,89.78,90.26,89.77,90.17,153111.0,75.4289,75.8322,75.4205,75.7565,153111.0
2015-09-18 10:15:00,90.16,90.24,89.99,90.2,105697.0,75.7481,75.8154,75.6053,75.7817,105697.0
2015-09-18 10:20:00,90.18,90.18,89.96,90.0,97945.0,75.7649,75.7649,75.5801,75.6137,97945.0
2015-09-18 10:25:00,90.0,90.15,89.79,89.89,110641.0,75.6137,75.7397,75.4373,75.5213,110641.0
2015-09-18 10:30:00,89.89,90.0,89.76,89.77,97135.0,75.5213,75.6137,75.4121,75.4205,97135.0
2015-09-18 10:35:00,89.77,89.81,89.55,89.56,137019.0,75.4205,75.4541,75.2356,75.244,137019.0
2015-09-18 10:40:00,89.55,89.63,89.38,89.43,110294.0,75.2356,75.3029,75.0928,75.1348,110294.0
2015-09-18 10:45:00,89.42,89.63,89.39,89.4,115734.0,75.1264,75.3029,75.1012,75.1096,115734.0
2015-09-18 10:50:00,89.39,89.59,89.19,89.57,124506.0,75.1012,75.2693,74.9332,75.2524,124506.0
2015-09-18 10:55:00,89.57,89.64,89.41,89.47,108551.0,75.2524,75.3113,75.118,75.1684,108551.0
2015-09-18 11:00:00,89.47,89.51,89.33,89.41,94923.0,75.1684,75.202,75.0508,75.118,94923.0
2015-09-18 11:05:00,89.41,89.5,89.28,89.4,78226.0,75.118,75.1936,75.0088,75.1096,78226.0
2015-09-18 11:10:00,89.41,89.41,89.22,89.27,66136.0,75.118,75.118,74.9584,75.0004,66136.0
2015-09-18 11:15:00,89.28,89.32,89.24,89.29,95706.0,75.0088,75.0424,74.9752,75.0172,95706.0
2015-09-18 11:20:00,89.29,89.49,89.28,89.45,136161.0,75.0172,75.1852,75.0088,75.1516,136161.0
2015-09-18 11:25:00,89.45,89.5,89.4,89.42,78818.0,75.1516,75.1936,75.1096,75.1264,78818.0
2015-09-18 11:30:00,89.41,89.48,89.28,89.4,72649.0,75.118,75.1768,75.0088,75.1096,72649.0
2015-09-18 11:35:00,89.41,89.48,89.28,89.36,56915.0,75.118,75.1768,75.0088,75.076,56915.0
2015-09-18 11:40:00,89.37,89.47,89.3,89.42,45517.0,75.0844,75.1684,75.0256,75.1264,45517.0
2015-09-18 11:45:00,89.39,89.68,89.39,89.59,85918.0,75.1012,75.3449,75.1012,75.2693,85918.0
2015-09-18 11:50:00,89.6,89.6,89.39,89.43,39717.0,75.2777,75.2777,75.1012,75.1348,39717.0
2015-09-18 11:55:00,89.42,89.5,89.37,89.42,40591.0,75.1264,75.1936,75.0844,75.1264,40591.0
2015-09-18 12:00:00,89.43,89.47,89.08,89.1,92253.0,75.1348,75.1684,74.8408,74.8576,92253.0
2015-09-18 12:05:00,89.09,89.11,88.75,88.92,80957.0,74.8492,74.866,74.5635,74.7063,80957.0
2015-09-18 12:10:00,88.92,88.92,88.61,88.67,59849.0,74.7063,74.7063,74.4459,74.4963,59849.0
2015-09-18 12:15:00,88.65,88.82,88.6,88.62,66628.0,74.4795,74.6223,74.4375,74.4543,66628.0
2015-09-18 12:20:00,88.61,88.68,88.46,88.59,81538.0,74.4459,74.5047,74.3199,74.4291,81538.0
2015-09-18 12:25:00,88.6,88.8,88.58,88.8,47976.0,74.4375,74.6055,74.4207,74.6055,47976.0
2015-09-18 12:30:00,88.78,88.94,88.78,88.92,55290.0,74.5887,74.7232,74.5887,74.7063,55290.0
2015-09-18 12:35:00,88.92,89.07,88.9,89.03,37937.0,74.7063,74.8324,74.6895,74.7988,37937.0
2015-09-18 12:40:00,89.02,89.02,88.69,88.71,107261.0,74.7904,74.7904,74.5131,74.5299,107261.0
2015-09-18 12:45:00,88.72,88.92,88.69,88.89,103416.0,74.5383,74.7063,74.5131,74.6811,103416.0
2015-09-18 12:50:00,88.9,89.12,88.89,89.11,81662.0,74.6895,74.8744,74.6811,74.866,81662.0
2015-09-18 12:55:00,89.11,89.22,89.08,89.15,65310.0,74.866,74.9584,74.8408,74.8996,65310.0
2015-09-18 13:00:00,89.15,89.24,89.06,89.23,107751.0,74.8996,74.9752,74.824,74.9668,107751.0
2015-09-18 13:05:00,89.24,89.26,89.11,89.18,25833.0,74.9752,74.992,74.866,74.9248,25833.0
2015-09-18 13:10:00,89.17,89.22,89.07,89.09,49589.0,74.9164,74.9584,74.8324,74.8492,49589.0
2015-09-18 13:15:00,89.1,89.12,88.92,88.94,34280.0,74.8576,74.8744,74.7063,74.7232,34280.0
2015-09-18 13:20:00,88.94,88.94,88.63,88.66,46773.0,74.7232,74.7232,74.4627,74.4879,46773.0
2015-09-18 13:25:00,88.68,88.86,88.67,88.83,67976.0,74.5047,74.6559,74.4963,74.6307,67976.0
2015-09-18 13:30:00,88.85,89.02,88.84,89.0,48707.0,74.6475,74.7904,74.6391,74.7736,48707.0
2015-09-18 13:35:00,89.02,89.02,88.86,88.94,59901.0,74.7904,74.7904,74.6559,74.7232,59901.0
2015-09-18 13:40:00,88.95,89.08,88.95,89.07,48617.0,74.7316,74.8408,74.7316,74.8324,48617.0
2015-09-18 13:45:00,89.08,89.21,89.05,89.12,36828.0,74.8408,74.95,74.8156,74.8744,36828.0
2015-09-18 13:50:00,89.11,89.11,88.98,89.01,80692.0,74.866,74.866,74.7568,74.782,80692.0
2015-09-18 13:55:00,89.0,89.02,88.9,88.92,62962.0,74.7736,74.7904,74.6895,74.7063,62962.0
2015-09-18 14:00:00,88.91,89.07,88.8,89.06,50622.0,74.6979,74.8324,74.6055,74.824,50622.0
2015-09-18 14:05:00,89.05,89.18,89.04,89.14,38347.0,74.8156,74.9248,74.8072,74.8912,38347.0
2015-09-18 14:10:00,89.13,89.14,88.98,89.05,54799.0,74.8828,74.8912,74.7568,74.8156,54799.0
2015-09-18 14:15:00,89.05,89.21,89.05,89.16,44136.0,74.8156,74.95,74.8156,74.908,44136.0
2015-09-18 14:20:00,89.17,89.37,89.17,89.34,85101.0,74.9164,75.0844,74.9164,75.0592,85101.0
2015-09-18 14:25:00,89.33,89.36,89.16,89.17,93035.0,75.0508,75.076,74.908,74.9164,93035.0
2015-09-18 14:30:00,89.18,89.2,89.06,89.14,58678.0,74.9248,74.9416,74.824,74.8912,58678.0
2015-09-18 14:35:00,89.14,89.18,89.05,89.18,36275.0,74.8912,74.9248,74.8156,74.9248,36275.0
2015-09-18 14:40:00,89.19,89.33,89.13,89.14,39564.0,74.9332,75.0508,74.8828,74.8912,39564.0
2015-09-18 14:45:00,89.15,89.17,89.07,89.07,76337.0,74.8996,74.9164,74.8324,74.8324,76337.0
2015-09-18 14:50:00,89.08,89.09,89.0,89.05,55211.0,74.8408,74.8492,74.7736,74.8156,55211.0
2015-09-18 14:55:00,89.04,89.33,89.03,89.29,52815.0,74.8072,75.0508,74.7988,75.0172,52815.0
2015-09-18 15:00:00,89.29,89.36,89.12,89.15,62298.0,75.0172,75.076,74.8744,74.8996,62298.0
2015-09-18 15:05:00,89.13,89.15,88.98,89.0,84598.0,74.8828,74.8996,74.7568,74.7736,84598.0
2015-09-18 15:10:00,89.01,89.14,89.01,89.05,54196.0,74.782,74.8912,74.782,74.8156,54196.0
2015-09-18 15:15:00,89.06,89.06,88.81,88.87,93970.0,74.824,74.824,74.6139,74.6643,93970.0
2015-09-18 15:20:00,88.86,89.01,88.82,89.0,114516.0,74.6559,74.782,74.6223,74.7736,114516.0
2015-09-18 15:25:00,89.0,89.04,88.92,88.94,168807.0,74.7736,74.8072,74.7063,74.7232,168807.0
2015-09-18 15:30:00,88.93,88.95,88.61,88.68,149506.0,74.7148,74.7316,74.4459,74.5047,149506.0
2015-09-18 15:35:00,88.69,88.71,88.55,88.56,126175.0,74.5131,74.5299,74.3955,74.4039,126175.0
2015-09-18 15:40:00,88.55,88.59,88.47,88.47,175697.0,74.3955,74.4291,74.3283,74.3283,175697.0
2015-09-18 15:45:00,88.47,88.53,88.38,88.5,191847.0,74.3283,74.3787,74.2527,74.3535,191847.0
2015-09-18 15:50:00,88.5,88.8,88.47,88.77,277996.0,74.3535,74.6055,74.3283,74.5803,277996.0
2015-09-18 15:55:00,88.77,88.77,88.4,88.57,501522.0,74.5803,74.5803,74.2695,74.4123,501522.0
2015-09-21 09:30:00,89.1,89.4,88.98,89.4,124766.0,74.8576,75.1096,74.7568,75.1096,124766.0
2015-09-21 09:35:00,89.4,89.73,89.36,89.48,82871.0,75.1096,75.3869,75.076,75.1768,82871.0
2015-09-21 09:40:00,89.48,89.68,89.4,89.44,110596.0,75.1768,75.3449,75.1096,75.1432,110596.0
2015-09-21 09:45:00,89.47,89.52,89.26,89.45,183307.0,75.1684,75.2104,74.992,75.1516,183307.0
2015-09-21 09:50:00,89.45,89.53,89.23,89.25,61427.0,75.1516,75.2188,74.9668,74.9836,61427.0
2015-09-21 09:55:00,89.27,89.33,89.02,89.27,43159.0,75.0004,75.0508,74.7904,75.0004,43159.0
2015-09-21 10:00:00,89.3,89.33,89.11,89.17,66697.0,75.0256,75.0508,74.866,74.9164,66697.0
2015-09-21 10:05:00,89.17,89.2,88.95,89.01,64867.0,74.9164,74.9416,74.7316,74.782,64867.0
2015-09-21 10:10:00,89.02,89.05,88.68,88.74,55576.0,74.7904,74.8156,74.5047,74.5551,55576.0
2015-09-21 10:15:00,88.75,88.96,88.65,88.93,100473.0,74.5635,74.74,74.4795,74.7148,100473.0
2015-09-21 10:20:00,88.95,89.2,88.93,89.19,82283.0,74.7316,74.9416,74.7148,74.9332,82283.0
2015-09-21 10:25:00,89.19,89.3,89.13,89.16,66656.0,74.9332,75.0256,74.8828,74.908,66656.0
2015-09-21 10:30:00,89.16,89.43,89.16,89.43,68228.0,74.908,75.1348,74.908,75.1348,68228.0
2015-09-21 10:35:00,89.42,89.78,89.42,89.68,63110.0,75.1264,75.4289,75.1264,75.3449,63110.0
2015-09-21 10:40:00,89.7,89.81,89.59,89.68,119238.0,75.3617,75.4541,75.2693,75.3449,119238.0
2015-09-21 10:45:00,89.7,89.76,89.57,89.68,111779.0,75.3617,75.4121,75.2524,75.3449,111779.0
2015-09-21 10:50:00,89.69,89.69,89.52,89.63,97710.0,75.3533,75.3533,75.2104,75.3029,97710.0
2015-09-21 10:55:00,89.61,89.66,89.52,89.55,50832.0,75.2861,75.3281,75.2104,75.2356,50832.0
2015-09-21 11:00:00,89.57,89.59,89.42,89.47,42609.0,75.2524,75.2693,75.1264,75.1684,42609.0
2015-09-21 11:05:00,89.47,89.48,89.36,89.4,65351.0,75.1684,75.1768,75.076,75.1096,65351.0
2015-09-21 11:10:00,89.42,89.48,89.36,89.45,30710.0,75.1264,75.1768,75.076,75.1516,30710.0
2015-09-21 11:15:00,89.45,89.49,89.38,89.43,81016.0,75.1516,75.1852,75.0928,75.1348,81016.0
2015-09-21 11:20:00,89.43,89.44,89.32,89.35,49762.0,75.1348,75.1432,75.0424,75.0676,49762.0
2015-09-21 11:25:00,89.34,89.38,89.23,89.23,34489.0,75.0592,75.0928,74.9668,74.9668,34489.0
2015-09-21 11:30:00,89.23,89.27,88.93,88.94,128831.0,74.9668,75.0004,74.7148,74.7232,128831.0
2015-09-21 11:35:00,88.93,89.04,88.82,88.95,45412.0,74.7148,74.8072,74.6223,74.7316,45412.0
2015-09-21 11:40:00,88.96,89.17,88.95,89.13,133617.0,74.74,74.9164,74.7316,74.8828,133617.0
2015-09-21 11:45:00,89.15,89.15,89.0,89.02,19248.0,74.8996,74.8996,74.7736,74.7904,19248.0
2015-09-21 11:50:00,89.03,89.06,88.9,88.91,39175.0,74.7988,74.824,74.6895,74.6979,39175.0
2015-09-21 11:55:00,88.91,88.91,88.62,88.62,68938.0,74.6979,74.6979,74.4543,74.4543,68938.0
2015-09-21 12:00:00,88.62,88.66,88.38,88.42,45840.0,74.4543,74.4879,74.2527,74.2863,45840.0
2015-09-21 12:05:00,88.42,88.44,88.22,88.28,49429.0,74.2863,74.3031,74.1182,74.1687,49429.0
2015-09-21 12:10:00,88.27,88.43,88.2,88.43,42371.0,74.1603,74.2947,74.1014,74.2947,42371.0
2015-09-21 12:15:00,88.42,88.5,88.31,88.32,57329.0,74.2863,74.3535,74.1939,74.2023,57329.0
2015-09-21 12:20:00,88.33,88.36,88.25,88.29,29074.0,74.2107,74.2359,74.1434,74.1771,29074.0
2015-09-21 12:25:00,88.27,88.32,88.2,88.21,42325.0,74.1603,74.2023,74.1014,74.1098,42325.0
2015-09-21 12:30:00,88.2,88.22,87.94,87.94,106453.0,74.1014,74.1182,73.883,73.883,106453.0
2015-09-21 12:35:00,87.93,87.95,87.78,87.89,69263.0,73.8746,73.8914,73.7486,73.841,69263.0
2015-09-21 12:40:00,87.9,88.04,87.88,88.03,47267.0,73.8494,73.967,73.8326,73.9586,47267.0
2015-09-21 12:45:00,88.03,88.05,87.86,87.87,68394.0,73.9586,73.9754,73.8158,73.8242,68394.0
2015-09-21 12:50:00,87.89,87.91,87.5,87.57,106684.0,73.841,73.8578,73.5133,73.5721,106684.0
2015-09-21 12:55:00,87.54,87.62,87.42,87.52,59725.0,73.5469,73.6142,73.4461,73.5301,59725.0
2015-09-21 13:00:00,87.51,87.55,87.4,87.55,33920.0,73.5217,73.5553,73.4293,73.5553,33920.0
2015-09-21 13:05:00,87.54,87.77,87.53,87.7,37712.0,73.5469,73.7402,73.5385,73.6814,37712.0
2015-09-21 13:10:00,87.71,87.73,87.57,87.7,26409.0,73.6898,73.7066,73.5721,73.6814,26409.0
2015-09-21 13:15:00,87.7,87.97,87.65,87.8,51078.0,73.6814,73.9082,73.6394,73.7654,51078.0
2015-09-21 13:20:00,87.8,87.89,87.7,87.77,81687.0,73.7654,73.841,73.6814,73.7402,81687.0
2015-09-21 13:25:00,87.77,87.97,87.68,87.69,313888.0,73.7402,73.9082,73.6646,73.673,313888.0
2015-09-21 13:30:00,87.71,87.83,87.57,87.57,73096.0,73.6898,73.7906,73.5721,73.5721,73096.0
2015-09-21 13:35:00,87.59,87.71,87.54,87.68,47333.0,73.5889,73.6898,73.5469,73.6646,47333.0
2015-09-21 13:40:00,87.68,87.7,87.59,87.66,40127.0,73.6646,73.6814,73.5889,73.6478,40127.0
2015-09-21 13:45:00,87.65,87.68,87.56,87.56,45747.0,73.6394,73.6646,73.5637,73.5637,45747.0
2015-09-21 13:50:00,87.57,87.57,87.38,87.39,36652.0,73.5721,73.5721,73.4125,73.4209,36652.0
2015-09-21 13:55:00,87.4,87.41,87.24,87.26,64118.0,73.4293,73.4377,73.2949,73.3117,64118.0
2015-09-21 14:00:00,87.27,87.47,87.21,87.46,151414.0,73.3201,73.4881,73.2697,73.4797,151414.0
2015-09-21 14:05:00,87.46,87.51,87.36,87.42,75256.0,73.4797,73.5217,73.3957,73.4461,75256.0
2015-09-21 14:10:00,87.44,87.46,87.3,87.38,32042.0,73.4629,73.4797,73.3453,73.4125,32042.0
2015-09-21 14:15:00,87.4,87.55,87.37,87.42,43832.0,73.4293,73.5553,73.4041,73.4461,43832.0
2015-09-21 14:20:00,87.42,87.51,87.34,87.38,34121.0,73.4461,73.5217,73.3789,73.4125,34121.0
2015-09-21 14:25:00,87.39,87.45,87.32,87.32,30845.0,73.4209,73.4713,73.3621,73.3621,30845.0
2015-09-21 14:30:00,87.34,87.47,87.22,87.44,57368.0,73.3789,73.4881,73.2781,73.4629,57368.0
2015-09-21 14:35:00,87.44,87.62,87.44,87.54,49788.0,73.4629,73.6142,73.4629,73.5469,49788.0
2015-09-21 14:40:00,87.55,87.62,87.49,87.53,25147.0,73.5553,73.6142,73.5049,73.5385,25147.0
2015-09-21 14:45:00,87.52,87.66,87.47,87.65,35745.0,73.5301,73.6478,73.4881,73.6394,35745.0
2015-09-21 14:50:00,87.65,87.75,87.62,87.69,91741.0,73.6394,73.7234,73.6142,73.673,91741.0
2015-09-21 14:55:00,87.68,87.73,87.53,87.53,28151.0,73.6646,73.7066,73.5385,73.5385,28151.0
2015-09-21 15:00:00,87.54,87.7,87.53,87.59,48116.0,73.5469,73.6814,73.5385,73.5889,48116.0
2015-09-21 15:05:00,87.59,87.65,87.53,87.62,33248.0,73.5889,73.6394,73.5385,73.6142,33248.0
2015-09-21 15:10:00,87.62,87.67,87.57,87.64,42263.0,73.6142,73.6562,73.5721,73.631,42263.0
2015-09-21 15:15:00,87.63,87.68,87.55,87.58,39074.0,73.6226,73.6646,73.5553,73.5805,39074.0
2015-09-21 15:20:00,87.58,87.62,87.4,87.41,68598.0,73.5805,73.6142,73.4293,73.4377,68598.0
2015-09-21 15:25:00,87.42,87.52,87.36,87.5,59307.0,73.4461,73.5301,73.3957,73.5133,59307.0
2015-09-21 15:30:00,87.51,87.58,87.17,87.19,67490.0,73.5217,73.5805,73.2361,73.2529,67490.0
2015-09-21 15:35:00,87.19,87.23,87.11,87.2,95719.0,73.2529,73.2865,73.1857,73.2613,95719.0
2015-09-21 15:40:00,87.2,87.32,87.18,87.28,91333.0,73.2613,73.3621,73.2445,73.3285,91333.0
2015-09-21 15:45:00,87.28,87.49,87.26,87.43,83912.0,73.3285,73.5049,73.3117,73.4545,83912.0
2015-09-21 15:50:00,87.44,87.58,87.34,87.52,212179.0,73.4629,73.5805,73.3789,73.5301,212179.0
2015-09-21 15:55:00,87.52,87.62,87.51,87.62,257138.0,73.5301,73.6142,73.5217,73.6142,257138.0
2015-09-22 09:30:00,86.82,87.0,86.64,86.92,82521.0,72.942,73.0933,72.7908,73.026,82521.0
2015-09-22 09:35:00,86.94,87.25,86.69,87.25,98238.0,73.0428,73.3033,72.8328,73.3033,98238.0
2015-09-22 09:40:00,87.25,87.4,87.16,87.22,44738.0,73.3033,73.4293,73.2277,73.2781,44738.0
2015-09-22 09:45:00,87.24,87.4,87.17,87.24,128998.0,73.2949,73.4293,73.2361,73.2949,128998.0
2015-09-22 09:50:00,87.22,87.24,87.09,87.11,51575.0,73.2781,73.2949,73.1689,73.1857,51575.0
2015-09-22 09:55:00,87.12,87.22,87.07,87.07,37765.0,73.1941,73.2781,73.1521,73.1521,37765.0
2015-09-22 10:00:00,87.07,87.34,87.06,87.13,72556.0,73.1521,73.3789,73.1437,73.2025,72556.0
2015-09-22 10:05:00,87.13,87.15,86.82,86.83,104612.0,73.2025,73.2193,72.942,72.9504,104612.0
2015-09-22 10:10:00,86.82,86.91,86.69,86.85,57500.0,72.942,73.0176,72.8328,72.9672,57500.0
2015-09-22 10:15:00,86.85,87.04,86.8,86.9,85541.0,72.9672,73.1269,72.9252,73.0092,85541.0
2015-09-22 10:20:00,86.89,86.99,86.83,86.84,32586.0,73.0008,73.0849,72.9504,72.9588,32586.0
2015-09-22 10:25:00,86.84,86.89,86.77,86.77,32687.0,72.9588,73.0008,72.9,72.9,32687.0
2015-09-22 10:30:00,86.77,86.88,86.7,86.84,57707.0,72.9,72.9924,72.8412,72.9588,57707.0
2015-09-22 10:35:00,86.84,86.9,86.77,86.83,57509.0,72.9588,73.0092,72.9,72.9504,57509.0
2015-09-22 10:40:00,86.82,86.83,86.62,86.73,122035.0,72.942,72.9504,72.774,72.8664,122035.0
2015-09-22 10:45:00,86.73,86.82,86.7,86.75,54781.0,72.8664,72.942,72.8412,72.8832,54781.0
2015-09-22 10:50:00,86.77,87.1,86.7,87.03,41424.0,72.9,73.1773,72.8412,73.1185,41424.0
2015-09-22 10:55:00,87.02,87.11,86.97,87.03,27050.0,73.1101,73.1857,73.0681,73.1185,27050.0
2015-09-22 11:00:00,87.04,87.15,86.97,87.11,28671.0,73.1269,73.2193,73.0681,73.1857,28671.0
2015-09-22 11:05:00,87.1,87.15,87.01,87.06,46191.0,73.1773,73.2193,73.1017,73.1437,46191.0
2015-09-22 11:10:00,87.05,87.2,87.03,87.15,53496.0,73.1353,73.2613,73.1185,73.2193,53496.0
2015-09-22 11:15:00,87.16,87.26,87.09,87.16,20672.0,73.2277,73.3117,73.1689,73.2277,20672.0
2015-09-22 11:20:00,87.15,87.18,87.04,87.06,26013.0,73.2193,73.2445,73.1269,73.1437,26013.0
2015-09-22 11:25:00,87.03,87.11,86.95,87.02,45295.0,73.1185,73.1857,73.0512,73.1101,45295.0
2015-09-22 11:30:00,87.01,87.11,86.95,87.04,16847.0,73.1017,73.1857,73.0512,73.1269,16847.0
2015-09-22 11:35:00,87.01,87.08,86.97,87.01,20084.0,73.1017,73.1605,73.0681,73.1017,20084.0
2015-09-22 11:40:00,87.0,87.09,86.98,86.98,23516.0,73.0933,73.1689,73.0765,73.0765,23516.0
2015-09-22 11:45:00,86.98,87.07,86.95,87.06,24391.0,73.0765,73.1521,73.0512,73.1437,24391.0
2015-09-22 11:50:00,87.05,87.18,87.03,87.16,23458.0,73.1353,73.2445,73.1185,73.2277,23458.0
2015-09-22 11:55:00,87.16,87.22,87.15,87.15,19294.0,73.2277,73.2781,73.2193,73.2193,19294.0
2015-09-22 12:00:00,87.13,87.15,86.98,87.1,21017.0,73.2025,73.2193,73.0765,73.1773,21017.0
2015-09-22 12:05:00,87.1,87.35,87.04,87.32,63244.0,73.1773,73.3873,73.1269,73.3621,63244.0
2015-09-22 12:10:00,87.36,87.5,87.32,87.35,40088.0,73.3957,73.5133,73.3621,73.3873,40088.0
2015-09-22 12:15:00,87.36,87.39,87.22,87.34,24914.0,73.3957,73.4209,73.2781,73.3789,24914.0
2015-09-22 12:20:00,87.36,87.5,87.36,87.48,33500.0,73.3957,73.5133,73.3957,73.4965,33500.0
2015-09-22 12:25:00,87.47,87.47,87.2,87.3,41849.0,73.4881,73.4881,73.2613,73.3453,41849.0
2015-09-22 12:30:00,87.32,87.36,87.24,87.26,22464.0,73.3621,73.3957,73.2949,73.3117,22464.0
2015-09-22 12:35:00,87.24,87.32,87.17,87.31,21615.0,73.2949,73.3621,73.2361,73.3537,21615.0
2015-09-22 12:40:00,87.31,87.45,87.27,87.43,27024.0,73.3537,73.4713,73.3201,73.4545,27024.0
2015-09-22 12:45:00,87.42,87.42,87.3,87.34,53173.0,73.4461,73.4461,73.3453,73.3789,53173.0
2015-09-22 12:50:00,87.33,87.36,87.04,87.07,69028.0,73.3705,73.3957,73.1269,73.1521,69028.0
2015-09-22 12:55:00,87.06,87.1,86.99,87.0,95449.0,73.1437,73.1773,73.0849,73.0933,95449.0
2015-09-22 13:00:00,87.0,87.15,86.94,87.09,350548.0,73.0933,73.2193,73.0428,73.1689,350548.0
2015-09-22 13:05:00,87.1,87.17,86.95,86.96,26834.0,73.1773,73.2361,73.0512,73.0597,26834.0
2015-09-22 13:10:00,86.98,87.11,86.93,86.94,29657.0,73.0765,73.1857,73.0344,73.0428,29657.0
2015-09-22 13:15:00,86.95,87.03,86.9,87.0,29917.0,73.0512,73.1185,73.0092,73.0933,29917.0
2015-09-22 13:20:00,87.0,87.02,86.89,87.0,89800.0,73.0933,73.1101,73.0008,73.0933,89800.0
2015-09-22 13:25:00,86.98,86.99,86.86,86.94,87369.0,73.0765,73.0849,72.9756,73.0428,87369.0
2015-09-22 13:30:00,86.95,86.95,86.85,86.9,35208.0,73.0512,73.0512,72.9672,73.0092,35208.0
2015-09-22 13:35:00,86.9,86.94,86.85,86.93,30354.0,73.0092,73.0428,72.9672,73.0344,30354.0
2015-09-22 13:40:00,86.93,87.06,86.79,87.04,54525.0,73.0344,73.1437,72.9168,73.1269,54525.0
2015-09-22 13:45:00,87.04,87.09,86.93,87.05,33499.0,73.1269,73.1689,73.0344,73.1353,33499.0
2015-09-22 13:50:00,87.04,87.04,86.87,86.91,68683.0,73.1269,73.1269,72.984,73.0176,68683.0
2015-09-22 13:55:00,86.89,86.99,86.88,86.99,23634.0,73.0008,73.0849,72.9924,73.0849,23634.0
2015-09-22 14:00:00,86.98,87.01,86.8,87.01,41945.0,73.0765,73.1017,72.9252,73.1017,41945.0
2015-09-22 14:05:00,87.01,87.1,86.93,86.93,20899.0,73.1017,73.1773,73.0344,73.0344,20899.0
2015-09-22 14:10:00,86.93,87.06,86.85,87.05,23190.0,73.0344,73.1437,72.9672,73.1353,23190.0
2015-09-22 14:15:00,87.05,87.13,87.02,87.05,19600.0,73.1353,73.2025,73.1101,73.1353,19600.0
2015-09-22 14:20:00,87.08,87.12,87.02,87.06,26036.0,73.1605,73.1941,73.1101,73.1437,26036.0
2015-09-22 14:25:00,87.06,87.22,87.06,87.21,29634.0,73.1437,73.2781,73.1437,73.2697,29634.0
2015-09-22 14:30:00,87.2,87.45,87.15,87.41,42573.0,73.2613,73.4713,73.2193,73.4377,42573.0
2015-09-22 14:35:00,87.41,87.41,87.23,87.33,49223.0,73.4377,73.4377,73.2865,73.3705,49223.0
2015-09-22 14:40:00,87.33,87.36,87.24,87.3,22813.0,73.3705,73.3957,73.2949,73.3453,22813.0
2015-09-22 14:45:00,87.3,87.37,87.15,87.2,65734.0,73.3453,73.4041,73.2193,73.2613,65734.0
2015-09-22 14:50:00,87.19,87.26,87.14,87.2,23779.0,73.2529,73.3117,73.2109,73.2613,23779.0
2015-09-22 14:55:00,87.22,87.32,87.13,87.3,62093.0,73.2781,73.3621,73.2025,73.3453,62093.0
2015-09-22 15:00:00,87.29,87.41,87.22,87.4,39833.0,73.3369,73.4377,73.2781,73.4293,39833.0
2015-09-22 15:05:00,87.41,87.55,87.34,87.44,42141.0,73.4377,73.5553,73.3789,73.4629,42141.0
2015-09-22 15:10:00,87.45,87.47,87.37,87.43,31793.0,73.4713,73.4881,73.4041,73.4545,31793.0
2015-09-22 15:15:00,87.42,87.5,87.4,87.44,31344.0,73.4461,73.5133,73.4293,73.4629,31344.0
2015-09-22 15:20:00,87.43,87.56,87.38,87.54,43907.0,73.4545,73.5637,73.4125,73.5469,43907.0
2015-09-22 15:25:00,87.55,87.78,87.51,87.73,52251.0,73.5553,73.7486,73.5217,73.7066,52251.0
2015-09-22 15:30:00,87.73,87.86,87.7,87.86,63536.0,73.7066,73.8158,73.6814,73.8158,63536.0
2015-09-22 15:35:00,87.86,87.91,87.67,87.78,72133.0,73.8158,73.8578,73.6562,73.7486,72133.0
2015-09-22 15:40:00,87.79,87.84,87.7,87.74,55079.0,73.757,73.799,73.6814,73.715,55079.0
2015-09-22 15:45:00,87.74,87.74,87.54,87.61,135343.0,73.715,73.715,73.5469,73.6058,135343.0
2015-09-22 15:50:00,87.61,87.72,87.54,87.68,141982.0,73.6058,73.6982,73.5469,73.6646,141982.0
2015-09-22 15:55:00,87.67,87.98,87.67,87.78,312786.0,73.6562,73.9166,73.6562,73.7486,312786.0
2015-09-23 09:30:00,88.0,88.42,87.77,87.88,116585.0,73.9334,74.2863,73.7402,73.8326,116585.0
2015-09-23 09:35:00,87.89,87.99,87.37,87.42,28824.0,73.841,73.925,73.4041,73.4461,28824.0
2015-09-23 09:40:00,87.46,87.58,87.36,87.48,42658.0,73.4797,73.5805,73.3957,73.4965,42658.0
2015-09-23 09:45:00,87.49,87.5,87.16,87.23,60825.0,73.5049,73.5133,73.2277,73.2865,60825.0
2015-09-23 09:50:00,87.26,87.3,86.93,86.95,206232.0,73.3117,73.3453,73.0344,73.0512,206232.0
2015-09-23 09:55:00,86.93,86.93,86.58,86.68,127949.0,73.0344,73.0344,72.7404,72.8244,127949.0
2015-09-23 10:00:00,86.68,87.18,86.58,87.0,122764.0,72.8244,73.2445,72.7404,73.0933,122764.0
2015-09-23 10:05:00,87.0,87.28,86.98,86.98,111564.0,73.0933,73.3285,73.0765,73.0765,111564.0
2015-09-23 10:10:00,86.98,87.04,86.7,87.01,174214.0,73.0765,73.1269,72.8412,73.1017,174214.0
2015-09-23 10:15:00,87.02,87.07,86.93,87.04,64982.0,73.1101,73.1521,73.0344,73.1269,64982.0
2015-09-23 10:20:00,87.05,87.06,86.99,87.04,81771.0,73.1353,73.1437,73.0849,73.1269,81771.0
2015-09-23 10:25:00,87.02,87.42,87.01,87.36,94165.0,73.1101,73.4461,73.1017,73.3957,94165.0
2015-09-23 10:30:00,87.36,87.52,87.34,87.48,91334.0,73.3957,73.5301,73.3789,73.4965,91334.0
2015-09-23 10:35:00,87.5,87.59,87.4,87.4,32189.0,73.5133,73.5889,73.4293,73.4293,32189.0
2015-09-23 10:40:00,87.39,87.46,87.31,87.4,24521.0,73.4209,73.4797,73.3537,73.4293,24521.0
2015-09-23 10:45:00,87.4,87.46,87.31,87.38,58962.0,73.4293,73.4797,73.3537,73.4125,58962.0
2015-09-23 10:50:00,87.39,87.55,87.38,87.47,133081.0,73.4209,73.5553,73.4125,73.4881,133081.0
2015-09-23 10:55:00,87.49,87.74,87.44,87.7,104804.0,73.5049,73.715,73.4629,73.6814,104804.0
2015-09-23 11:00:00,87.7,87.86,87.69,87.8,75065.0,73.6814,73.8158,73.673,73.7654,75065.0
2015-09-23 11:05:00,87.79,87.84,87.63,87.81,32804.0,73.757,73.799,73.6226,73.7738,32804.0
2015-09-23 11:10:00,87.81,87.84,87.5,87.52,45301.0,73.7738,73.799,73.5133,73.5301,45301.0
2015-09-23 11:15:00,87.53,87.62,87.43,87.59,45905.0,73.5385,73.6142,73.4545,73.5889,45905.0
2015-09-23 11:20:00,87.6,87.64,87.46,87.49,71282.0,73.5973,73.631,73.4797,73.5049,71282.0
2015-09-23 11:25:00,87.5,87.51,87.22,87.37,82683.0,73.5133,73.5217,73.2781,73.4041,82683.0
2015-09-23 11:30:00,87.38,87.5,87.35,87.4,79819.0,73.4125,73.5133,73.3873,73.4293,79819.0
2015-09-23 11:35:00,87.41,87.51,87.4,87.49,30088.0,73.4377,73.5217,73.4293,73.5049,30088.0
2015-09-23 11:40:00,87.48,87.51,87.22,87.23,27307.0,73.4965,73.5217,73.2781,73.2865,27307.0
2015-09-23 11:45:00,87.23,87.36,87.19,87.27,26696.0,73.2865,73.3957,73.2529,73.3201,26696.0
2015-09-23 11:50:00,87.25,87.27,86.95,86.98,32811.0,73.3033,73.3201,73.0512,73.0765,32811.0
2015-09-23 11:55:00,87.0,87.14,86.99,87.14,18628.0,73.0933,73.2109,73.0849,73.2109,18628.0
2015-09-23 12:00:00,87.16,87.16,86.99,87.03,17327.0,73.2277,73.2277,73.0849,73.1185,17327.0
2015-09-23 12:05:00,87.03,87.05,86.96,87.03,20458.0,73.1185,73.1353,73.0597,73.1185,20458.0
2015-09-23 12:10:00,87.03,87.12,87.0,87.1,14177.0,73.1185,73.1941,73.0933,73.1773,14177.0
2015-09-23 12:15:00,87.08,87.08,87.0,87.07,14532.0,73.1605,73.1605,73.0933,73.1521,14532.0
2015-09-23 12:20:00,87.1,87.12,86.97,86.99,10268.0,73.1773,73.1941,73.0681,73.0849,10268.0
2015-09-23 12:25:00,87.0,87.05,86.82,86.83,24696.0,73.0933,73.1353,72.942,72.9504,24696.0
2015-09-23 12:30:00,86.84,86.87,86.77,86.87,26639.0,72.9588,72.984,72.9,72.984,26639.0
2015-09-23 12:35:00,86.87,86.98,86.85,86.93,34473.0,72.984,73.0765,72.9672,73.0344,34473.0
2015-09-23 12:40:00,86.91,86.97,86.87,86.94,16209.0,73.0176,73.0681,72.984,73.0428,16209.0
2015-09-23 12:45:00,86.92,86.93,86.85,86.85,44305.0,73.026,73.0344,72.9672,72.9672,44305.0
2015-09-23 12:50:00,86.85,87.02,86.85,86.99,41935.0,72.9672,73.1101,72.9672,73.0849,41935.0
2015-09-23 12:55:00,87.0,87.06,86.97,86.97,27292.0,73.0933,73.1437,73.0681,73.0681,27292.0
2015-09-23 13:00:00,86.97,87.01,86.91,86.96,24686.0,73.0681,73.1017,73.0176,73.0597,24686.0
2015-09-23 13:05:00,86.95,87.11,86.95,87.04,82127.0,73.0512,73.1857,73.0512,73.1269,82127.0
2015-09-23 13:10:00,87.04,87.07,86.95,86.98,17297.0,73.1269,73.1521,73.0512,73.0765,17297.0
2015-09-23 13:15:00,86.98,87.0,86.92,87.0,38397.0,73.0765,73.0933,73.026,73.0933,38397.0
2015-09-23 13:20:00,87.0,87.05,86.98,86.98,14372.0,73.0933,73.1353,73.0765,73.0765,14372.0
2015-09-23 13:25:00,86.99,87.0,86.82,86.83,46695.0,73.0849,73.0933,72.942,72.9504,46695.0
2015-09-23 13:30:00,86.83,86.95,86.83,86.95,17178.0,72.9504,73.0512,72.9504,73.0512,17178.0
2015-09-23 13:35:00,86.94,86.98,86.9,86.94,11432.0,73.0428,73.0765,73.0092,73.0428,11432.0
2015-09-23 13:40:00,86.95,87.17,86.9,87.12,31729.0,73.0512,73.2361,73.0092,73.1941,31729.0
2015-09-23 13:45:00,87.12,87.17,87.05,87.05,25563.0,73.1941,73.2361,73.1353,73.1353,25563.0
2015-09-23 13:50:00,87.05,87.05,86.99,87.01,26761.0,73.1353,73.1353,73.0849,73.1017,26761.0
2015-09-23 13:55:00,87.01,87.08,86.94,86.95,34359.0,73.1017,73.1605,73.0428,73.0512,34359.0
2015-09-23 14:00:00,86.95,86.98,86.89,86.9,33983.0,73.0512,73.0765,73.0008,73.0092,33983.0
2015-09-23 14:05:00,86.9,87.1,86.89,86.98,37037.0,73.0092,73.1773,73.0008,73.0765,37037.0
2015-09-23 14:10:00,86.98,87.04,86.91,86.91,51440.0,73.0765,73.1269,73.0176,73.0176,51440.0
2015-09-23 14:15:00,86.9,86.93,86.88,86.9,42090.0,73.0092,73.0344,72.9924,73.0092,42090.0
2015-09-23 14:20:00,86.89,86.92,86.75,86.81,35967.0,73.0008,73.026,72.8832,72.9336,35967.0
2015-09-23 14:25:00,86.83,86.86,86.74,86.75,21978.0,72.9504,72.9756,72.8748,72.8832,21978.0
2015-09-23 14:30:00,86.74,86.88,86.73,86.85,40828.0,72.8748,72.9924,72.8664,72.9672,40828.0
2015-09-23 14:35:00,86.86,86.88,86.61,86.68,76696.0,72.9756,72.9924,72.7656,72.8244,76696.0
2015-09-23 14:40:00,86.69,86.86,86.6,86.84,38449.0,72.8328,72.9756,72.7572,72.9588,38449.0
2015-09-23 14:45:00,86.84,86.9,86.75,86.9,29061.0,72.9588,73.0092,72.8832,73.0092,29061.0
2015-09-23 14:50:00,86.9,86.9,86.7,86.75,33488.0,73.0092,73.0092,72.8412,72.8832,33488.0
2015-09-23 14:55:00,86.73,86.73,86.62,86.65,40884.0,72.8664,72.8664,72.774,72.7992,40884.0
2015-09-23 15:00:00,86.64,86.8,86.57,86.71,91926.0,72.7908,72.9252,72.732,72.8496,91926.0
2015-09-23 15:05:00,86.7,86.82,86.68,86.81,94617.0,72.8412,72.942,72.8244,72.9336,94617.0
2015-09-23 15:10:00,86.82,86.83,86.73,86.73,56237.0,72.942,72.9504,72.8664,72.8664,56237.0
2015-09-23 15:15:00,86.73,86.84,86.68,86.79,41352.0,72.8664,72.9588,72.8244,72.9168,41352.0
2015-09-23 15:20:00,86.78,86.86,86.74,86.74,39077.0,72.9084,72.9756,72.8748,72.8748,39077.0
2015-09-23 15:25:00,86.74,86.78,86.68,86.73,42974.0,72.8748,72.9084,72.8244,72.8664,42974.0
2015-09-23 15:30:00,86.73,86.74,86.62,86.71,67237.0,72.8664,72.8748,72.774,72.8496,67237.0
2015-09-23 15:35:00,86.7,86.74,86.64,86.74,43708.0,72.8412,72.8748,72.7908,72.8748,43708.0
2015-09-23 15:40:00,86.74,86.82,86.71,86.71,64069.0,72.8748,72.942,72.8496,72.8496,64069.0
2015-09-23 15:45:00,86.71,86.8,86.69,86.8,98225.0,72.8496,72.9252,72.8328,72.9252,98225.0
2015-09-23 15:50:00,86.79,86.84,86.67,86.8,99607.0,72.9168,72.9588,72.816,72.9252,99607.0
2015-09-23 15:55:00,86.8,86.83,86.65,86.69,211254.0,72.9252,72.9504,72.7992,72.8328,211254.0
2015-09-24 09:30:00,86.45,86.54,86.21,86.5,129319.0,72.6312,72.7068,72.4295,72.6732,129319.0
2015-09-24 09:35:00,86.5,86.51,85.85,86.12,44354.0,72.6732,72.6816,72.1271,72.3539,44354.0
2015-09-24 09:40:00,86.12,86.13,85.92,85.92,76642.0,72.3539,72.3623,72.1859,72.1859,76642.0
2015-09-24 09:45:00,85.92,85.92,85.56,85.67,97705.0,72.1859,72.1859,71.8834,71.9759,97705.0
2015-09-24 09:50:00,85.67,85.82,85.58,85.65,66295.0,71.9759,72.1019,71.9002,71.9591,66295.0
2015-09-24 09:55:00,85.66,85.7,85.52,85.66,92492.0,71.9675,72.0011,71.8498,71.9675,92492.0
2015-09-24 10:00:00,85.66,85.92,85.66,85.7,56759.0,71.9675,72.1859,71.9675,72.0011,56759.0
2015-09-24 10:05:00,85.7,85.97,85.59,85.86,101379.0,72.0011,72.2279,71.9086,72.1355,101379.0
2015-09-24 10:10:00,85.83,85.89,85.69,85.83,94207.0,72.1103,72.1607,71.9927,72.1103,94207.0
2015-09-24 10:15:00,85.83,85.97,85.78,85.91,122457.0,72.1103,72.2279,72.0683,72.1775,122457.0
2015-09-24 10:20:00,85.91,85.92,85.64,85.72,42161.0,72.1775,72.1859,71.9506,72.0179,42161.0
2015-09-24 10:25:00,85.69,85.69,85.42,85.54,31020.0,71.9927,71.9927,71.7658,71.8666,31020.0
2015-09-24 10:30:00,85.51,85.58,85.41,85.42,31735.0,71.8414,71.9002,71.7574,71.7658,31735.0
2015-09-24 10:35:00,85.41,85.47,85.2,85.42,35944.0,71.7574,71.8078,71.581,71.7658,35944.0
2015-09-24 10:40:00,85.41,85.41,85.22,85.22,25497.0,71.7574,71.7574,71.5978,71.5978,25497.0
2015-09-24 10:45:00,85.23,85.24,85.14,85.2,30323.0,71.6062,71.6146,71.5306,71.581,30323.0
2015-09-24 10:50:00,85.2,85.36,85.19,85.34,26936.0,71.581,71.7154,71.5726,71.6986,26936.0
2015-09-24 10:55:00,85.34,85.34,85.23,85.29,14400.0,71.6986,71.6986,71.6062,71.6566,14400.0
2015-09-24 11:00:00,85.28,85.28,85.11,85.15,20465.0,71.6482,71.6482,71.5054,71.539,20465.0
2015-09-24 11:05:00,85.11,85.29,85.08,85.26,32856.0,71.5054,71.6566,71.4802,71.6314,32856.0
2015-09-24 11:10:00,85.25,85.32,85.16,85.22,31101.0,71.623,71.6818,71.5474,71.5978,31101.0
2015-09-24 11:15:00,85.23,85.42,85.22,85.32,25759.0,71.6062,71.7658,71.5978,71.6818,25759.0
2015-09-24 11:20:00,85.34,85.41,85.25,85.35,23249.0,71.6986,71.7574,71.623,71.707,23249.0
2015-09-24 11:25:00,85.33,85.36,85.2,85.23,27430.0,71.6902,71.7154,71.581,71.6062,27430.0
2015-09-24 11:30:00,85.24,85.34,85.14,85.15,41151.0,71.6146,71.6986,71.5306,71.539,41151.0
2015-09-24 11:35:00,85.2,85.29,85.12,85.26,18299.0,71.581,71.6566,71.5138,71.6314,18299.0
2015-09-24 11:40:00,85.26,85.29,85.21,85.28,15486.0,71.6314,71.6566,71.5894,71.6482,15486.0
2015-09-24 11:45:00,85.28,85.34,85.22,85.27,42100.0,71.6482,71.6986,71.5978,71.6398,42100.0
2015-09-24 11:50:00,85.25,85.28,85.2,85.26,32868.0,71.623,71.6482,71.581,71.6314,32868.0
2015-09-24 11:55:00,85.25,85.62,85.25,85.59,37097.0,71.623,71.9338,71.623,71.9086,37097.0
2015-09-24 12:00:00,85.59,85.7,85.53,85.66,31972.0,71.9086,72.0011,71.8582,71.9675,31972.0
2015-09-24 12:05:00,85.69,85.8,85.68,85.8,28353.0,71.9927,72.0851,71.9843,72.0851,28353.0
2015-09-24 12:10:00,85.78,85.87,85.77,85.87,33690.0,72.0683,72.1439,72.0599,72.1439,33690.0
2015-09-24 12:15:00,85.87,85.99,85.83,85.99,36180.0,72.1439,72.2447,72.1103,72.2447,36180.0
2015-09-24 12:20:00,85.98,86.09,85.97,86.06,39884.0,72.2363,72.3287,72.2279,72.3035,39884.0
2015-09-24 12:25:00,86.06,86.07,86.01,86.06,19259.0,72.3035,72.3119,72.2615,72.3035,19259.0
2015-09-24 12:30:00,86.06,86.3,86.06,86.25,21134.0,72.3035,72.5052,72.3035,72.4631,21134.0
2015-09-24 12:35:00,86.25,86.28,86.19,86.21,24273.0,72.4631,72.4883,72.4127,72.4295,24273.0
2015-09-24 12:40:00,86.21,86.34,86.18,86.18,30066.0,72.4295,72.5388,72.4043,72.4043,30066.0
2015-09-24 12:45:00,86.2,86.28,86.17,86.27,34504.0,72.4211,72.4883,72.3959,72.4799,34504.0
2015-09-24 12:50:00,86.27,86.33,86.18,86.19,50909.0,72.4799,72.5304,72.4043,72.4127,50909.0
2015-09-24 12:55:00,86.19,86.2,85.99,86.04,18576.0,72.4127,72.4211,72.2447,72.2867,18576.0
2015-09-24 13:00:00,86.04,86.1,85.94,85.98,19964.0,72.2867,72.3371,72.2027,72.2363,19964.0
2015-09-24 13:05:00,85.96,86.02,85.87,86.01,21060.0,72.2195,72.2699,72.1439,72.2615,21060.0
2015-09-24 13:10:00,86.03,86.08,85.95,86.02,17232.0,72.2783,72.3203,72.2111,72.2699,17232.0
2015-09-24 13:15:00,86.0,86.01,85.81,85.86,21152.0,72.2531,72.2615,72.0935,72.1355,21152.0
2015-09-24 13:20:00,85.84,85.86,85.64,85.67,25744.0,72.1187,72.1355,71.9506,71.9759,25744.0
2015-09-24 13:25:00,85.67,85.68,85.52,85.6,20824.0,71.9759,71.9843,71.8498,71.917,20824.0
2015-09-24 13:30:00,85.57,85.68,85.51,85.68,33834.0,71.8918,71.9843,71.8414,71.9843,33834.0
2015-09-24 13:35:00,85.67,85.87,85.65,85.81,56715.0,71.9759,72.1439,71.9591,72.0935,56715.0
2015-09-24 13:40:00,85.8,85.81,85.67,85.67,46968.0,72.0851,72.0935,71.9759,71.9759,46968.0
2015-09-24 13:45:00,85.66,85.76,85.55,85.76,27747.0,71.9675,72.0515,71.875,72.0515,27747.0
2015-09-24 13:50:00,85.77,85.82,85.71,85.72,21120.0,72.0599,72.1019,72.0095,72.0179,21120.0
2015-09-24 13:55:00,85.72,85.76,85.46,85.49,23271.0,72.0179,72.0515,71.7994,71.8246,23271.0
2015-09-24 14:00:00,85.52,85.55,85.41,85.42,17551.0,71.8498,71.875,71.7574,71.7658,17551.0
2015-09-24 14:05:00,85.42,85.48,85.39,85.46,33567.0,71.7658,71.8162,71.7406,71.7994,33567.0
2015-09-24 14:10:00,85.48,85.52,85.35,85.37,27934.0,71.8162,71.8498,71.707,71.7238,27934.0
2015-09-24 14:15:00,85.37,85.63,85.36,85.58,37845.0,71.7238,71.9422,71.7154,71.9002,37845.0
2015-09-24 14:20:00,85.57,85.86,85.55,85.78,56044.0,71.8918,72.1355,71.875,72.0683,56044.0
2015-09-24 14:25:00,85.76,85.81,85.71,85.72,41860.0,72.0515,72.0935,72.0095,72.0179,41860.0
2015-09-24 14:30:00,85.71,85.75,85.47,85.5,46942.0,72.0095,72.0431,71.8078,71.833,46942.0
2015-09-24 14:35:00,85.5,85.53,85.38,85.46,44378.0,71.833,71.8582,71.7322,71.7994,44378.0
2015-09-24 14:40:00,85.47,85.55,85.33,85.43,45003.0,71.8078,71.875,71.6902,71.7742,45003.0
2015-09-24 14:45:00,85.44,85.77,85.44,85.77,81074.0,71.7826,72.0599,71.7826,72.0599,81074.0
2015-09-24 14:50:00,85.75,85.85,85.68,85.69,58868.0,72.0431,72.1271,71.9843,71.9927,58868.0
2015-09-24 14:55:00,85.67,85.81,85.64,85.68,96697.0,71.9759,72.0935,71.9506,71.9843,96697.0
2015-09-24 15:00:00,85.69,85.72,85.44,85.44,81979.0,71.9927,72.0179,71.7826,71.7826,81979.0
2015-09-24 15:05:00,85.47,85.58,85.22,85.25,60529.0,71.8078,71.9002,71.5978,71.623,60529.0
2015-09-24 15:10:00,85.26,85.42,85.1,85.24,84839.0,71.6314,71.7658,71.497,71.6146,84839.0
2015-09-24 15:15:00,85.27,85.43,85.22,85.36,43724.0,71.6398,71.7742,71.5978,71.7154,43724.0
2015-09-24 15:20:00,85.4,85.6,85.39,85.47,120424.0,71.749,71.917,71.7406,71.8078,120424.0
2015-09-24 15:25:00,85.5,85.64,85.47,85.57,82058.0,71.833,71.9506,71.8078,71.8918,82058.0
2015-09-24 15:30:00,85.57,85.7,85.48,85.57,76264.0,71.8918,72.0011,71.8162,71.8918,76264.0
2015-09-24 15:35:00,85.57,85.57,85.3,85.32,87464.0,71.8918,71.8918,71.665,71.6818,87464.0
2015-09-24 15:40:00,85.31,85.58,85.28,85.45,97133.0,71.6734,71.9002,71.6482,71.791,97133.0
2015-09-24 15:45:00,85.45,85.47,85.25,85.27,177206.0,71.791,71.8078,71.623,71.6398,177206.0
2015-09-24 15:50:00,85.28,85.32,85.11,85.23,209065.0,71.6482,71.6818,71.5054,71.6062,209065.0
2015-09-24 15:55:00,85.23,85.54,85.15,85.36,333845.0,71.6062,71.8666,71.539,71.7154,333845.0
2015-09-25 09:30:00,86.24,86.43,85.75,85.75,119761.0,72.4547,72.6144,72.0431,72.0431,119761.0
2015-09-25 09:35:00,85.82,85.88,85.37,85.46,88305.0,72.1019,72.1523,71.7238,71.7994,88305.0
2015-09-25 09:40:00,85.45,85.75,85.25,85.5,129328.0,71.791,72.0431,71.623,71.833,129328.0
2015-09-25 09:45:00,85.59,85.59,85.3,85.46,81791.0,71.9086,71.9086,71.665,71.7994,81791.0
2015-09-25 09:50:00,85.46,85.58,85.19,85.27,86910.0,71.7994,71.9002,71.5726,71.6398,86910.0
2015-09-25 09:55:00,85.29,85.53,85.23,85.24,36159.0,71.6566,71.8582,71.6062,71.6146,36159.0
2015-09-25 10:00:00,85.27,85.43,85.2,85.24,28361.0,71.6398,71.7742,71.581,71.6146,28361.0
2015-09-25 10:05:00,85.19,85.22,85.02,85.1,43190.0,71.5726,71.5978,71.4298,71.497,43190.0
2015-09-25 10:10:00,85.09,85.09,84.8,84.89,50164.0,71.4886,71.4886,71.2449,71.3205,50164.0
2015-09-25 10:15:00,84.91,85.01,84.83,84.86,38706.0,71.3373,71.4214,71.2701,71.2953,38706.0
2015-09-25 10:20:00,84.88,84.92,84.79,84.79,25877.0,71.3121,71.3457,71.2365,71.2365,25877.0
2015-09-25 10:25:00,84.78,84.79,84.67,84.7,40368.0,71.2281,71.2365,71.1357,71.1609,40368.0
2015-09-25 10:30:00,84.66,84.87,84.66,84.87,52344.0,71.1273,71.3037,71.1273,71.3037,52344.0
2015-09-25 10:35:00,84.89,85.15,84.88,85.13,34741.0,71.3205,71.539,71.3121,71.5222,34741.0
2015-09-25 10:40:00,85.15,85.16,85.02,85.1,34108.0,71.539,71.5474,71.4298,71.497,34108.0
2015-09-25 10:45:00,85.11,85.2,85.08,85.15,56044.0,71.5054,71.581,71.4802,71.539,56044.0
2015-09-25 10:50:00,85.15,85.29,85.14,85.29,30265.0,71.539,71.6566,71.5306,71.6566,30265.0
2015-09-25 10:55:00,85.32,85.38,85.29,85.36,39395.0,71.6818,71.7322,71.6566,71.7154,39395.0
2015-09-25 11:00:00,85.33,85.4,85.29,85.3,37233.0,71.6902,71.749,71.6566,71.665,37233.0
2015-09-25 11:05:00,85.3,85.38,85.18,85.2,69735.0,71.665,71.7322,71.5642,71.581,69735.0
2015-09-25 11:10:00,85.2,85.32,85.16,85.32,15539.0,71.581,71.6818,71.5474,71.6818,15539.0
2015-09-25 11:15:00,85.32,85.32,85.02,85.02,26165.0,71.6818,71.6818,71.4298,71.4298,26165.0
2015-09-25 11:20:00,85.03,85.09,84.96,85.07,22077.0,71.4382,71.4886,71.3793,71.4718,22077.0
2015-09-25 11:25:00,85.06,85.14,84.97,84.99,15884.0,71.4634,71.5306,71.3877,71.4046,15884.0
2015-09-25 11:30:00,84.98,85.02,84.92,84.95,23608.0,71.3961,71.4298,71.3457,71.3709,23608.0
2015-09-25 11:35:00,84.94,85.06,84.89,84.98,27739.0,71.3625,71.4634,71.3205,71.3961,27739.0
2015-09-25 11:40:00,84.99,85.04,84.95,84.99,33403.0,71.4046,71.4466,71.3709,71.4046,33403.0
2015-09-25 11:45:00,84.99,85.13,84.98,85.06,33699.0,71.4046,71.5222,71.3961,71.4634,33699.0
2015-09-25 11:50:00,85.06,85.16,85.05,85.14,24495.0,71.4634,71.5474,71.455,71.5306,24495.0
2015-09-25 11:55:00,85.14,85.25,85.07,85.2,30566.0,71.5306,71.623,71.4718,71.581,30566.0
2015-09-25 12:00:00,85.2,85.23,85.13,85.13,20639.0,71.581,71.6062,71.5222,71.5222,20639.0
2015-09-25 12:05:00,85.14,85.24,85.11,85.21,20653.0,71.5306,71.6146,71.5054,71.5894,20653.0
2015-09-25 12:10:00,85.2,85.26,85.15,85.22,26896.0,71.581,71.6314,71.539,71.5978,26896.0
2015-09-25 12:15:00,85.24,85.24,84.93,84.95,42371.0,71.6146,71.6146,71.3541,71.3709,42371.0
2015-09-25 12:20:00,84.97,85.04,84.92,84.95,85792.0,71.3877,71.4466,71.3457,71.3709,85792.0
2015-09-25 12:25:00,84.95,85.07,84.93,85.06,28513.0,71.3709,71.4718,71.3541,71.4634,28513.0
2015-09-25 12:30:00,85.05,85.16,85.05,85.14,19922.0,71.455,71.5474,71.455,71.5306,19922.0
2015-09-25 12:35:00,85.12,85.13,84.98,85.02,41043.0,71.5138,71.5222,71.3961,71.4298,41043.0
2015-09-25 12:40:00,85.01,85.14,84.99,85.08,30021.0,71.4214,71.5306,71.4046,71.4802,30021.0
2015-09-25 12:45:00,85.07,85.1,84.93,84.96,35542.0,71.4718,71.497,71.3541,71.3793,35542.0
2015-09-25 12:50:00,84.93,84.97,84.85,84.95,51043.0,71.3541,71.3877,71.2869,71.3709,51043.0
2015-09-25 12:55:00,84.95,84.98,84.89,84.97,40836.0,71.3709,71.3961,71.3205,71.3877,40836.0
2015-09-25 13:00:00,84.98,85.15,84.98,85.11,23131.0,71.3961,71.539,71.3961,71.5054,23131.0
2015-09-25 13:05:00,85.12,85.27,85.08,85.22,25848.0,71.5138,71.6398,71.4802,71.5978,25848.0
2015-09-25 13:10:00,85.22,85.22,85.09,85.09,27395.0,71.5978,71.5978,71.4886,71.4886,27395.0
2015-09-25 13:15:00,85.1,85.13,85.04,85.07,35822.0,71.497,71.5222,71.4466,71.4718,35822.0
2015-09-25 13:20:00,85.07,85.09,84.96,85.0,38357.0,71.4718,71.4886,71.3793,71.413,38357.0
2015-09-25 13:25:00,85.0,85.01,84.96,84.98,32128.0,71.413,71.4214,71.3793,71.3961,32128.0
2015-09-25 13:30:00,84.98,85.0,84.84,84.94,56516.0,71.3961,71.413,71.2785,71.3625,56516.0
2015-09-25 13:35:00,84.94,85.04,84.84,85.03,58626.0,71.3625,71.4466,71.2785,71.4382,58626.0
2015-09-25 13:40:00,85.03,85.04,84.94,84.99,35955.0,71.4382,71.4466,71.3625,71.4046,35955.0
2015-09-25 13:45:00,85.0,85.04,84.91,85.03,36378.0,71.413,71.4466,71.3373,71.4382,36378.0
2015-09-25 13:50:00,85.04,85.04,84.92,84.95,42946.0,71.4466,71.4466,71.3457,71.3709,42946.0
2015-09-25 13:55:00,84.94,84.99,84.86,84.86,71267.0,71.3625,71.4046,71.2953,71.2953,71267.0
2015-09-25 14:00:00,84.85,84.9,84.75,84.8,32825.0,71.2869,71.3289,71.2029,71.2449,32825.0
2015-09-25 14:05:00,84.81,84.91,84.76,84.83,29965.0,71.2533,71.3373,71.2113,71.2701,29965.0
2015-09-25 14:10:00,84.84,84.87,84.65,84.66,66270.0,71.2785,71.3037,71.1189,71.1273,66270.0
2015-09-25 14:15:00,84.67,84.71,84.29,84.33,114347.0,71.1357,71.1693,70.8164,70.8501,114347.0
2015-09-25 14:20:00,84.31,84.32,84.04,84.21,98769.0,70.8332,70.8416,70.6064,70.7492,98769.0
2015-09-25 14:25:00,84.2,84.23,83.96,84.05,93431.0,70.7408,70.766,70.5392,70.6148,93431.0
2015-09-25 14:30:00,84.05,84.11,83.83,83.98,60000.0,70.6148,70.6652,70.43,70.556,60000.0
2015-09-25 14:35:00,83.97,84.27,83.94,83.97,124531.0,70.5476,70.7996,70.5224,70.5476,124531.0
2015-09-25 14:40:00,83.94,84.0,83.45,83.5,125807.0,70.5224,70.5728,70.1107,70.1527,125807.0
2015-09-25 14:45:00,83.49,83.66,83.42,83.48,118190.0,70.1443,70.2871,70.0855,70.1359,118190.0
2015-09-25 14:50:00,83.49,83.89,83.37,83.88,111258.0,70.1443,70.4804,70.0435,70.472,111258.0
2015-09-25 14:55:00,83.85,84.09,83.67,84.08,65047.0,70.4468,70.6484,70.2955,70.64,65047.0
2015-09-25 15:00:00,84.06,84.08,83.78,83.78,62853.0,70.6232,70.64,70.388,70.388,62853.0
2015-09-25 15:05:00,83.76,83.76,83.43,83.44,70867.0,70.3712,70.3712,70.0939,70.1023,70867.0
2015-09-25 15:10:00,83.43,83.48,83.22,83.25,110852.0,70.0939,70.1359,69.9175,69.9427,110852.0
2015-09-25 15:15:00,83.25,83.47,83.24,83.37,128996.0,69.9427,70.1275,69.9343,70.0435,128996.0
2015-09-25 15:20:00,83.37,83.77,83.31,83.74,93933.0,70.0435,70.3796,69.9931,70.3544,93933.0
2015-09-25 15:25:00,83.75,83.95,83.62,83.81,89145.0,70.3628,70.5308,70.2535,70.4132,89145.0
2015-09-25 15:30:00,83.78,84.07,83.74,84.06,70600.0,70.388,70.6316,70.3544,70.6232,70600.0
2015-09-25 15:35:00,84.06,84.16,83.78,83.83,77478.0,70.6232,70.7072,70.388,70.43,77478.0
2015-09-25 15:40:00,83.83,84.1,83.78,83.99,99397.0,70.43,70.6568,70.388,70.5644,99397.0
2015-09-25 15:45:00,83.98,84.46,83.97,84.46,195972.0,70.556,70.9593,70.5476,70.9593,195972.0
2015-09-25 15:50:00,84.46,84.46,84.0,84.15,160763.0,70.9593,70.9593,70.5728,70.6988,160763.0
2015-09-25 15:55:00,84.14,84.21,83.99,84.07,248178.0,70.6904,70.7492,70.5644,70.6316,248178.0
2015-09-28 09:30:00,83.68,83.86,82.84,82.85,93334.0,70.304,70.4552,69.5982,69.6066,93334.0
2015-09-28 09:35:00,82.85,83.09,82.66,82.74,87959.0,69.6066,69.8083,69.447,69.5142,87959.0
2015-09-28 09:40:00,82.73,82.83,82.37,82.47,160916.0,69.5058,69.5898,69.2034,69.2874,160916.0
2015-09-28 09:45:00,82.48,82.63,82.39,82.42,117468.0,69.2958,69.4218,69.2202,69.2454,117468.0
2015-09-28 09:50:00,82.45,82.45,81.91,82.0,93383.0,69.2706,69.2706,68.8169,68.8925,93383.0
2015-09-28 09:55:00,81.99,82.25,81.84,81.88,68386.0,68.8841,69.1025,68.7581,68.7917,68386.0
2015-09-28 10:00:00,81.88,82.02,81.77,81.84,37450.0,68.7917,68.9093,68.6993,68.7581,37450.0
2015-09-28 10:05:00,81.83,81.91,81.63,81.67,44094.0,68.7497,68.8169,68.5816,68.6152,44094.0
2015-09-28 10:10:00,81.67,81.78,81.58,81.61,98492.0,68.6152,68.7077,68.5396,68.5648,98492.0
2015-09-28 10:15:00,81.62,81.79,81.38,81.79,176504.0,68.5732,68.7161,68.3716,68.7161,176504.0
2015-09-28 10:20:00,81.79,82.3,81.71,82.3,93967.0,68.7161,69.1445,68.6489,69.1445,93967.0
2015-09-28 10:25:00,82.3,82.4,82.19,82.39,191468.0,69.1445,69.2286,69.0521,69.2202,191468.0
2015-09-28 10:30:00,82.37,82.39,82.01,82.07,32276.0,69.2034,69.2202,68.9009,68.9513,32276.0
2015-09-28 10:35:00,82.01,82.02,81.8,81.89,212183.0,68.9009,68.9093,68.7245,68.8001,212183.0
2015-09-28 10:40:00,81.89,82.02,81.75,81.97,43687.0,68.8001,68.9093,68.6825,68.8673,43687.0
2015-09-28 10:45:00,81.95,82.05,81.79,81.94,35241.0,68.8505,68.9345,68.7161,68.8421,35241.0
2015-09-28 10:50:00,81.95,82.05,81.83,82.02,56376.0,68.8505,68.9345,68.7497,68.9093,56376.0
2015-09-28 10:55:00,81.99,82.32,81.99,82.25,251219.0,68.8841,69.1613,68.8841,69.1025,251219.0
2015-09-28 11:00:00,82.24,82.66,82.24,82.51,53259.0,69.0941,69.447,69.0941,69.321,53259.0
2015-09-28 11:05:00,82.52,82.73,82.48,82.71,80462.0,69.3294,69.5058,69.2958,69.489,80462.0
2015-09-28 11:10:00,82.71,82.72,82.03,82.07,108220.0,69.489,69.4974,68.9177,68.9513,108220.0
2015-09-28 11:15:00,82.07,82.07,81.68,81.78,48725.0,68.9513,68.9513,68.6236,68.7077,48725.0
2015-09-28 11:20:00,81.78,81.98,81.7,81.75,28045.0,68.7077,68.8757,68.6404,68.6825,28045.0
2015-09-28 11:25:00,81.76,81.78,81.28,81.38,77178.0,68.6909,68.7077,68.2876,68.3716,77178.0
2015-09-28 11:30:00,81.38,81.57,81.26,81.4,55417.0,68.3716,68.5312,68.2708,68.3884,55417.0
2015-09-28 11:35:00,81.41,81.64,81.34,81.64,45654.0,68.3968,68.59,68.338,68.59,45654.0
2015-09-28 11:40:00,81.64,81.64,81.46,81.49,24588.0,68.59,68.59,68.4388,68.464,24588.0
2015-09-28 11:45:00,81.51,81.56,81.36,81.53,32096.0,68.4808,68.5228,68.3548,68.4976,32096.0
2015-09-28 11:50:00,81.53,81.61,81.43,81.58,32164.0,68.4976,68.5648,68.4136,68.5396,32164.0
2015-09-28 11:55:00,81.58,81.69,81.42,81.48,36483.0,68.5396,68.632,68.4052,68.4556,36483.0
2015-09-28 12:00:00,81.48,81.53,81.29,81.31,31599.0,68.4556,68.4976,68.296,68.3128,31599.0
2015-09-28 12:05:00,81.31,81.32,81.02,81.03,49163.0,68.3128,68.3212,68.0691,68.0775,49163.0
2015-09-28 12:10:00,81.03,81.07,80.85,80.97,53589.0,68.0775,68.1112,67.9263,68.0271,53589.0
2015-09-28 12:15:00,80.98,81.08,80.78,80.97,65351.0,68.0355,68.1196,67.8675,68.0271,65351.0
2015-09-28 12:20:00,80.97,81.0,80.88,80.91,69259.0,68.0271,68.0523,67.9515,67.9767,69259.0
2015-09-28 12:25:00,80.91,81.05,80.89,80.98,62085.0,67.9767,68.0944,67.9599,68.0355,62085.0
2015-09-28 12:30:00,81.0,81.0,80.71,80.74,42289.0,68.0523,68.0523,67.8087,67.8339,42289.0
2015-09-28 12:35:00,80.75,80.75,80.56,80.66,59450.0,67.8423,67.8423,67.6827,67.7667,59450.0
2015-09-28 12:40:00,80.64,80.79,80.45,80.45,50117.0,67.7499,67.8759,67.5903,67.5903,50117.0
2015-09-28 12:45:00,80.47,80.47,79.91,80.13,138518.0,67.6071,67.6071,67.1366,67.3214,138518.0
2015-09-28 12:50:00,80.11,80.23,79.97,80.23,94377.0,67.3046,67.4054,67.187,67.4054,94377.0
2015-09-28 12:55:00,80.2,80.34,79.87,79.87,66909.0,67.3802,67.4978,67.103,67.103,66909.0
2015-09-28 13:00:00,79.9,79.97,79.55,79.87,90478.0,67.1282,67.187,66.8341,67.103,90478.0
2015-09-28 13:05:00,79.87,80.04,79.8,79.89,167856.0,67.103,67.2458,67.0442,67.1198,167856.0
2015-09-28 13:10:00,79.9,79.9,79.33,79.49,142540.0,67.1282,67.1282,66.6493,66.7837,142540.0
2015-09-28 13:15:00,79.49,79.5,79.15,79.18,70529.0,66.7837,66.7921,66.4981,66.5233,70529.0
2015-09-28 13:20:00,79.18,79.36,79.04,79.05,98226.0,66.5233,66.6745,66.4056,66.414,98226.0
2015-09-28 13:25:00,79.03,79.2,78.88,79.18,120767.0,66.3972,66.5401,66.2712,66.5233,120767.0
2015-09-28 13:30:00,79.2,79.67,79.15,79.58,100299.0,66.5401,66.9349,66.4981,66.8593,100299.0
2015-09-28 13:35:00,79.57,80.11,79.48,80.09,48310.0,66.8509,67.3046,66.7753,67.2878,48310.0
2015-09-28 13:40:00,80.09,80.09,79.91,79.97,89515.0,67.2878,67.2878,67.1366,67.187,89515.0
2015-09-28 13:45:00,79.97,79.97,79.53,79.57,40315.0,67.187,67.187,66.8173,66.8509,40315.0
2015-09-28 13:50:00,79.58,79.71,79.33,79.33,51882.0,66.8593,66.9685,66.6493,66.6493,51882.0
2015-09-28 13:55:00,79.36,79.37,79.0,79.03,46493.0,66.6745,66.6829,66.372,66.3972,46493.0
2015-09-28 14:00:00,79.03,79.05,78.84,78.84,75874.0,66.3972,66.414,66.2376,66.2376,75874.0
2015-09-28 14:05:00,78.83,79.03,78.72,79.01,74240.0,66.2292,66.3972,66.1368,66.3804,74240.0
2015-09-28 14:10:00,79.0,79.0,78.73,78.74,56947.0,66.372,66.372,66.1452,66.1536,56947.0
2015-09-28 14:15:00,78.74,78.74,78.5,78.56,66702.0,66.1536,66.1536,65.952,66.0024,66702.0
2015-09-28 14:20:00,78.59,78.91,78.56,78.91,64227.0,66.0276,66.2964,66.0024,66.2964,64227.0
2015-09-28 14:25:00,78.94,79.25,78.89,79.24,54479.0,66.3216,66.5821,66.2796,66.5737,54479.0
2015-09-28 14:30:00,79.21,79.25,78.99,79.13,48198.0,66.5485,66.5821,66.3636,66.4813,48198.0
2015-09-28 14:35:00,79.13,79.61,79.09,79.58,79978.0,66.4813,66.8845,66.4477,66.8593,79978.0
2015-09-28 14:40:00,79.62,80.06,79.58,80.06,94837.0,66.8929,67.2626,66.8593,67.2626,94837.0
2015-09-28 14:45:00,80.04,80.17,79.79,79.9,111452.0,67.2458,67.355,67.0358,67.1282,111452.0
2015-09-28 14:50:00,79.91,79.97,79.67,79.72,110112.0,67.1366,67.187,66.9349,66.9769,110112.0
2015-09-28 14:55:00,79.72,79.78,79.65,79.75,63741.0,66.9769,67.0274,66.9181,67.0022,63741.0
2015-09-28 15:00:00,79.76,79.79,79.54,79.78,74087.0,67.0106,67.0358,66.8257,67.0274,74087.0
2015-09-28 15:05:00,79.8,79.81,79.61,79.67,138192.0,67.0442,67.0526,66.8845,66.9349,138192.0
2015-09-28 15:10:00,79.68,79.68,79.42,79.51,124002.0,66.9433,66.9433,66.7249,66.8005,124002.0
2015-09-28 15:15:00,79.51,79.8,79.49,79.78,129456.0,66.8005,67.0442,66.7837,67.0274,129456.0
2015-09-28 15:20:00,79.78,79.95,79.69,79.74,98277.0,67.0274,67.1702,66.9517,66.9938,98277.0
2015-09-28 15:25:00,79.75,79.95,79.75,79.87,101478.0,67.0022,67.1702,67.0022,67.103,101478.0
2015-09-28 15:30:00,79.86,80.27,79.8,80.27,85057.0,67.0946,67.439,67.0442,67.439,85057.0
2015-09-28 15:35:00,80.27,80.42,80.11,80.13,142514.0,67.439,67.5651,67.3046,67.3214,142514.0
2015-09-28 15:40:00,80.12,80.36,80.08,80.09,111539.0,67.313,67.5146,67.2794,67.2878,111539.0
2015-09-28 15:45:00,80.09,80.1,79.93,80.0,152715.0,67.2878,67.2962,67.1534,67.2122,152715.0
2015-09-28 15:50:00,79.99,80.27,79.91,79.93,232438.0,67.2038,67.439,67.1366,67.1534,232438.0
2015-09-28 15:55:00,79.93,80.1,79.71,79.77,289412.0,67.1534,67.2962,66.9685,67.019,289412.0
2015-09-29 09:30:00,80.37,80.41,79.19,79.29,187524.0,67.523,67.5567,66.5317,66.6157,187524.0
2015-09-29 09:35:00,79.31,80.01,79.31,79.91,105534.0,66.6325,67.2206,66.6325,67.1366,105534.0
2015-09-29 09:40:00,79.88,80.07,79.53,79.58,107749.0,67.1114,67.271,66.8173,66.8593,107749.0
2015-09-29 09:45:00,79.55,79.56,79.33,79.51,61128.0,66.8341,66.8425,66.6493,66.8005,61128.0
2015-09-29 09:50:00,79.5,80.17,79.44,79.94,147340.0,66.7921,67.355,66.7417,67.1618,147340.0
2015-09-29 09:55:00,79.93,81.0,79.91,80.71,454855.0,67.1534,68.0523,67.1366,67.8087,454855.0
2015-09-29 10:00:00,80.7,80.92,80.41,80.68,151743.0,67.8003,67.9851,67.5567,67.7835,151743.0
2015-09-29 10:05:00,80.7,81.06,80.6,80.67,73350.0,67.8003,68.1028,67.7163,67.7751,73350.0
2015-09-29 10:10:00,80.66,81.2,80.65,81.18,104116.0,67.7667,68.2204,67.7583,68.2036,104116.0
2015-09-29 10:15:00,81.2,82.2,81.19,81.91,223752.0,68.2204,69.0605,68.212,68.8169,223752.0
2015-09-29 10:20:00,81.9,81.9,81.14,81.34,166212.0,68.8085,68.8085,68.17,68.338,166212.0
2015-09-29 10:25:00,81.32,81.54,81.21,81.42,140265.0,68.3212,68.506,68.2288,68.4052,140265.0
2015-09-29 10:30:00,81.41,81.62,81.4,81.43,193075.0,68.3968,68.5732,68.3884,68.4136,193075.0
2015-09-29 10:35:00,81.45,81.49,81.12,81.18,97348.0,68.4304,68.464,68.1532,68.2036,97348.0
2015-09-29 10:40:00,81.15,81.18,80.9,81.07,121052.0,68.1784,68.2036,67.9683,68.1112,121052.0
2015-09-29 10:45:00,81.07,81.2,80.59,80.94,287308.0,68.1112,68.2204,67.7079,68.0019,287308.0
2015-09-29 10:50:00,80.97,81.24,80.61,81.16,382672.0,68.0271,68.254,67.7247,68.1868,382672.0
2015-09-29 10:55:00,81.17,81.19,80.91,80.98,139193.0,68.1952,68.212,67.9767,68.0355,139193.0
2015-09-29 11:00:00,80.98,81.19,80.93,81.15,72793.0,68.0355,68.212,67.9935,68.1784,72793.0
2015-09-29 11:05:00,81.13,81.62,81.05,81.5,150149.0,68.1616,68.5732,68.0944,68.4724,150149.0
2015-09-29 11:10:00,81.53,81.59,80.85,80.9,53603.0,68.4976,68.548,67.9263,67.9683,53603.0
2015-09-29 11:15:00,80.94,81.06,80.75,80.83,40156.0,68.0019,68.1028,67.8423,67.9095,40156.0
2015-09-29 11:20:00,80.82,80.84,80.54,80.76,48558.0,67.9011,67.9179,67.6659,67.8507,48558.0
2015-09-29 11:25:00,80.74,81.16,80.67,81.05,46816.0,67.8339,68.1868,67.7751,68.0944,46816.0
2015-09-29 11:30:00,81.07,81.12,80.74,80.83,66199.0,68.1112,68.1532,67.8339,67.9095,66199.0
2015-09-29 11:35:00,80.81,81.1,80.71,81.04,47603.0,67.8927,68.1364,67.8087,68.0859,47603.0
2015-09-29 11:40:00,81.05,81.22,80.97,80.98,33595.0,68.0944,68.2372,68.0271,68.0355,33595.0
2015-09-29 11:45:00,80.96,81.22,80.89,81.17,26798.0,68.0187,68.2372,67.9599,68.1952,26798.0
2015-09-29 11:50:00,81.2,81.31,81.16,81.31,51355.0,68.2204,68.3128,68.1868,68.3128,51355.0
2015-09-29 11:55:00,81.32,81.34,81.12,81.2,32839.0,68.3212,68.338,68.1532,68.2204,32839.0
2015-09-29 12:00:00,81.19,81.38,81.14,81.31,34997.0,68.212,68.3716,68.17,68.3128,34997.0
2015-09-29 12:05:00,81.34,81.42,81.13,81.17,43856.0,68.338,68.4052,68.1616,68.1952,43856.0
2015-09-29 12:10:00,81.15,81.17,80.85,80.97,46228.0,68.1784,68.1952,67.9263,68.0271,46228.0
2015-09-29 12:15:00,80.97,81.07,80.82,80.87,21626.0,68.0271,68.1112,67.9011,67.9431,21626.0
2015-09-29 12:20:00,80.85,81.03,80.8,80.85,27623.0,67.9263,68.0775,67.8843,67.9263,27623.0
2015-09-29 12:25:00,80.86,81.15,80.86,81.05,40675.0,67.9347,68.1784,67.9347,68.0944,40675.0
2015-09-29 12:30:00,81.06,81.21,81.04,81.21,11681.0,68.1028,68.2288,68.0859,68.2288,11681.0
2015-09-29 12:35:00,81.21,81.37,81.0,81.01,34367.0,68.2288,68.3632,68.0523,68.0607,34367.0
2015-09-29 12:40:00,81.04,81.06,80.8,81.06,17992.0,68.0859,68.1028,67.8843,68.1028,17992.0
2015-09-29 12:45:00,81.09,81.1,80.71,80.77,27129.0,68.128,68.1364,67.8087,67.8591,27129.0
2015-09-29 12:50:00,80.78,80.78,80.54,80.68,27844.0,67.8675,67.8675,67.6659,67.7835,27844.0
2015-09-29 12:55:00,80.67,80.71,80.46,80.51,42764.0,67.7751,67.8087,67.5987,67.6407,42764.0
2015-09-29 13:00:00,80.53,80.79,80.5,80.73,23775.0,67.6575,67.8759,67.6323,67.8255,23775.0
2015-09-29 13:05:00,80.7,80.74,80.4,80.47,34193.0,67.8003,67.8339,67.5483,67.6071,34193.0
2015-09-29 13:10:00,80.4,80.56,80.37,80.46,19888.0,67.5483,67.6827,67.523,67.5987,19888.0
2015-09-29 13:15:00,80.46,80.66,80.39,80.64,23645.0,67.5987,67.7667,67.5398,67.7499,23645.0
2015-09-29 13:20:00,80.62,81.0,80.56,80.85,136710.0,67.7331,68.0523,67.6827,67.9263,136710.0
2015-09-29 13:25:00,80.85,81.02,80.81,80.82,22704.0,67.9263,68.0691,67.8927,67.9011,22704.0
2015-09-29 13:30:00,80.83,81.0,80.78,80.86,21227.0,67.9095,68.0523,67.8675,67.9347,21227.0
2015-09-29 13:35:00,80.84,80.94,80.81,80.89,22056.0,67.9179,68.0019,67.8927,67.9599,22056.0
2015-09-29 13:40:00,80.89,81.08,80.89,80.97,32525.0,67.9599,68.1196,67.9599,68.0271,32525.0
2015-09-29 13:45:00,80.99,81.02,80.82,80.85,30364.0,68.0439,68.0691,67.9011,67.9263,30364.0
2015-09-29 13:50:00,80.84,80.84,80.55,80.55,50783.0,67.9179,67.9179,67.6743,67.6743,50783.0
2015-09-29 13:55:00,80.56,80.65,80.56,80.63,40341.0,67.6827,67.7583,67.6827,67.7415,40341.0
2015-09-29 14:00:00,80.63,80.65,80.27,80.29,52293.0,67.7415,67.7583,67.439,67.4558,52293.0
2015-09-29 14:05:00,80.32,80.43,80.1,80.12,63633.0,67.481,67.5735,67.2962,67.313,63633.0
2015-09-29 14:10:00,80.11,80.18,79.89,79.95,97541.0,67.3046,67.3634,67.1198,67.1702,97541.0
2015-09-29 14:15:00,79.96,80.0,79.82,79.88,78186.0,67.1786,67.2122,67.061,67.1114,78186.0
2015-09-29 14:20:00,79.88,79.93,79.75,79.78,69878.0,67.1114,67.1534,67.0022,67.0274,69878.0
2015-09-29 14:25:00,79.78,80.41,79.78,80.37,52263.0,67.0274,67.5567,67.0274,67.523,52263.0
2015-09-29 14:30:00,80.38,80.49,80.18,80.19,49192.0,67.5314,67.6239,67.3634,67.3718,49192.0
2015-09-29 14:35:00,80.18,80.35,80.09,80.35,25768.0,67.3634,67.5062,67.2878,67.5062,25768.0
2015-09-29 14:40:00,80.35,80.41,80.1,80.14,35712.0,67.5062,67.5567,67.2962,67.3298,35712.0
2015-09-29 14:45:00,80.17,80.21,79.94,79.95,28360.0,67.355,67.3886,67.1618,67.1702,28360.0
2015-09-29 14:50:00,79.94,79.98,79.86,79.95,39252.0,67.1618,67.1954,67.0946,67.1702,39252.0
2015-09-29 14:55:00,79.93,80.09,79.85,79.86,52918.0,67.1534,67.2878,67.0862,67.0946,52918.0
2015-09-29 15:00:00,79.86,79.91,79.75,79.81,55503.0,67.0946,67.1366,67.0022,67.0526,55503.0
2015-09-29 15:05:00,79.81,79.95,79.69,79.85,44567.0,67.0526,67.1702,66.9517,67.0862,44567.0
2015-09-29 15:10:00,79.83,79.93,79.67,79.85,51172.0,67.0694,67.1534,66.9349,67.0862,51172.0
2015-09-29 15:15:00,79.85,79.92,79.56,79.6,46834.0,67.0862,67.145,66.8425,66.8761,46834.0
2015-09-29 15:20:00,79.58,79.61,79.38,79.43,46645.0,66.8593,66.8845,66.6913,66.7333,46645.0
2015-09-29 15:25:00,79.44,79.55,79.39,79.46,60873.0,66.7417,66.8341,66.6997,66.7585,60873.0
2015-09-29 15:30:00,79.47,79.92,79.47,79.76,53892.0,66.7669,67.145,66.7669,67.0106,53892.0
2015-09-29 15:35:00,79.75,80.04,79.72,79.86,56633.0,67.0022,67.2458,66.9769,67.0946,56633.0
2015-09-29 15:40:00,79.87,79.87,79.67,79.75,51144.0,67.103,67.103,66.9349,67.0022,51144.0
2015-09-29 15:45:00,79.8,80.03,79.59,80.03,99877.0,67.0442,67.2374,66.8677,67.2374,99877.0
2015-09-29 15:50:00,80.03,80.35,79.97,80.28,126843.0,67.2374,67.5062,67.187,67.4474,126843.0
2015-09-29 15:55:00,80.27,80.51,80.26,80.28,239496.0,67.439,67.6407,67.4306,67.4474,239496.0
2015-09-30 09:30:00,81.53,82.13,81.5,82.13,116094.0,68.4976,69.0017,68.4724,69.0017,116094.0
2015-09-30 09:35:00,82.11,82.76,82.09,82.68,148890.0,68.9849,69.531,68.9681,69.4638,148890.0
2015-09-30 09:40:00,82.68,82.93,82.5,82.56,99587.0,69.4638,69.6738,69.3126,69.363,99587.0
2015-09-30 09:45:00,82.55,82.63,82.41,82.59,105609.0,69.3546,69.4218,69.237,69.3882,105609.0
2015-09-30 09:50:00,82.59,82.77,82.51,82.56,68622.0,69.3882,69.5394,69.321,69.363,68622.0
2015-09-30 09:55:00,82.56,82.65,82.5,82.53,114261.0,69.363,69.4386,69.3126,69.3378,114261.0
2015-09-30 10:00:00,82.52,82.61,82.28,82.44,169948.0,69.3294,69.405,69.1277,69.2622,169948.0
2015-09-30 10:05:00,82.41,82.48,82.07,82.43,44356.0,69.237,69.2958,68.9513,69.2538,44356.0
2015-09-30 10:10:00,82.41,82.41,82.23,82.32,33438.0,69.237,69.237,69.0857,69.1613,33438.0
2015-09-30 10:15:00,82.33,82.49,82.32,82.41,35471.0,69.1697,69.3042,69.1613,69.237,35471.0
2015-09-30 10:20:00,82.43,82.58,82.41,82.56,33827.0,69.2538,69.3798,69.237,69.363,33827.0
2015-09-30 10:25:00,82.56,82.57,82.38,82.45,42670.0,69.363,69.3714,69.2118,69.2706,42670.0
2015-09-30 10:30:00,82.45,82.59,82.32,82.37,26434.0,69.2706,69.3882,69.1613,69.2034,26434.0
2015-09-30 10:35:00,82.39,82.86,82.37,82.69,59590.0,69.2202,69.615,69.2034,69.4722,59590.0
2015-09-30 10:40:00,82.68,82.68,82.35,82.37,42513.0,69.4638,69.4638,69.1865,69.2034,42513.0
2015-09-30 10:45:00,82.37,82.47,82.33,82.38,27148.0,69.2034,69.2874,69.1697,69.2118,27148.0
2015-09-30 10:50:00,82.39,82.51,82.22,82.24,35091.0,69.2202,69.321,69.0773,69.0941,35091.0
2015-09-30 10:55:00,82.24,82.27,82.07,82.12,53078.0,69.0941,69.1193,68.9513,68.9933,53078.0
2015-09-30 11:00:00,82.12,82.14,81.95,82.07,47897.0,68.9933,69.0101,68.8505,68.9513,47897.0
2015-09-30 11:05:00,82.08,82.19,82.04,82.06,56074.0,68.9597,69.0521,68.9261,68.9429,56074.0
2015-09-30 11:10:00,82.06,82.21,82.04,82.14,35432.0,68.9429,69.0689,68.9261,69.0101,35432.0
2015-09-30 11:15:00,82.12,82.22,82.06,82.19,30537.0,68.9933,69.0773,68.9429,69.0521,30537.0
2015-09-30 11:20:00,82.19,82.24,82.07,82.1,45492.0,69.0521,69.0941,68.9513,68.9765,45492.0
2015-09-30 11:25:00,82.1,82.17,82.05,82.16,41253.0,68.9765,69.0353,68.9345,69.0269,41253.0
2015-09-30 11:30:00,82.16,82.22,82.08,82.22,49004.0,69.0269,69.0773,68.9597,69.0773,49004.0
2015-09-30 11:35:00,82.24,82.3,82.08,82.12,58178.0,69.0941,69.1445,68.9597,68.9933,58178.0
2015-09-30 11:40:00,82.13,82.15,81.91,81.92,86687.0,69.0017,69.0185,68.8169,68.8253,86687.0
2015-09-30 11:45:00,81.92,82.05,81.86,81.99,25331.0,68.8253,68.9345,68.7749,68.8841,25331.0
2015-09-30 11:50:00,81.98,82.04,81.94,81.99,22529.0,68.8757,68.9261,68.8421,68.8841,22529.0
2015-09-30 11:55:00,81.99,82.0,81.86,82.0,17918.0,68.8841,68.8925,68.7749,68.8925,17918.0
2015-09-30 12:00:00,82.0,82.1,81.95,81.98,17355.0,68.8925,68.9765,68.8505,68.8757,17355.0
2015-09-30 12:05:00,81.95,82.01,81.92,81.93,152160.0,68.8505,68.9009,68.8253,68.8337,152160.0
2015-09-30 12:10:00,81.91,81.92,81.79,81.79,23625.0,68.8169,68.8253,68.7161,68.7161,23625.0
2015-09-30 12:15:00,81.82,81.95,81.79,81.95,37741.0,68.7413,68.8505,68.7161,68.8505,37741.0
2015-09-30 12:20:00,81.92,82.01,81.86,81.99,37633.0,68.8253,68.9009,68.7749,68.8841,37633.0
2015-09-30 12:25:00,82.0,82.07,81.8,81.88,22991.0,68.8925,68.9513,68.7245,68.7917,22991.0
2015-09-30 12:30:00,81.89,81.99,81.83,81.89,20374.0,68.8001,68.8841,68.7497,68.8001,20374.0
2015-09-30 12:35:00,81.88,81.94,81.79,81.82,18227.0,68.7917,68.8421,68.7161,68.7413,18227.0
2015-09-30 12:40:00,81.81,81.86,81.77,81.81,18361.0,68.7329,68.7749,68.6993,68.7329,18361.0
2015-09-30 12:45:00,81.79,81.91,81.79,81.87,110111.0,68.7161,68.8169,68.7161,68.7833,110111.0
2015-09-30 12:50:00,81.87,82.14,81.87,82.08,46260.0,68.7833,69.0101,68.7833,68.9597,46260.0
2015-09-30 12:55:00,82.07,82.14,81.98,82.1,15955.0,68.9513,69.0101,68.8757,68.9765,15955.0
2015-09-30 13:00:00,82.09,82.19,82.09,82.15,33550.0,68.9681,69.0521,68.9681,69.0185,33550.0
2015-09-30 13:05:00,82.15,82.47,82.15,82.36,71984.0,69.0185,69.2874,69.0185,69.195,71984.0
2015-09-30 13:10:00,82.36,82.38,82.23,82.31,18639.0,69.195,69.2118,69.0857,69.1529,18639.0
2015-09-30 13:15:00,82.3,82.61,82.29,82.61,25095.0,69.1445,69.405,69.1361,69.405,25095.0
2015-09-30 13:20:00,82.62,82.69,82.57,82.65,28784.0,69.4134,69.4722,69.3714,69.4386,28784.0
2015-09-30 13:25:00,82.65,82.75,82.64,82.69,38093.0,69.4386,69.5226,69.4302,69.4722,38093.0
2015-09-30 13:30:00,82.68,82.74,82.49,82.51,33303.0,69.4638,69.5142,69.3042,69.321,33303.0
2015-09-30 13:35:00,82.53,82.61,82.52,82.56,30081.0,69.3378,69.405,69.3294,69.363,30081.0
2015-09-30 13:40:00,82.58,82.93,82.56,82.92,49739.0,69.3798,69.6738,69.363,69.6654,49739.0
2015-09-30 13:45:00,82.93,82.99,82.92,82.99,34092.0,69.6738,69.7242,69.6654,69.7242,34092.0
2015-09-30 13:50:00,82.97,83.26,82.95,83.2,49054.0,69.7074,69.9511,69.6906,69.9007,49054.0
2015-09-30 13:55:00,83.2,83.34,83.13,83.14,57192.0,69.9007,70.0183,69.8419,69.8503,57192.0
2015-09-30 14:00:00,83.15,83.19,82.99,83.09,85003.0,69.8587,69.8923,69.7242,69.8083,85003.0
2015-09-30 14:05:00,83.09,83.1,82.92,82.92,38788.0,69.8083,69.8167,69.6654,69.6654,38788.0
2015-09-30 14:10:00,82.91,82.91,82.79,82.84,50404.0,69.657,69.657,69.5562,69.5982,50404.0
2015-09-30 14:15:00,82.84,83.11,82.84,83.02,26843.0,69.5982,69.8251,69.5982,69.7495,26843.0
2015-09-30 14:20:00,83.03,83.16,83.01,83.14,55413.0,69.7579,69.8671,69.741,69.8503,55413.0
2015-09-30 14:25:00,83.15,83.27,83.1,83.13,30634.0,69.8587,69.9595,69.8167,69.8419,30634.0
2015-09-30 14:30:00,83.13,83.2,82.71,82.83,44234.0,69.8419,69.9007,69.489,69.5898,44234.0
2015-09-30 14:35:00,82.83,82.88,82.81,82.83,24522.0,69.5898,69.6318,69.573,69.5898,24522.0
2015-09-30 14:40:00,82.82,83.1,82.81,83.1,40035.0,69.5814,69.8167,69.573,69.8167,40035.0
2015-09-30 14:45:00,83.1,83.11,82.92,83.0,37605.0,69.8167,69.8251,69.6654,69.7326,37605.0
2015-09-30 14:50:00,83.0,83.05,82.77,82.98,45669.0,69.7326,69.7747,69.5394,69.7158,45669.0
2015-09-30 14:55:00,82.98,83.17,82.94,83.15,41283.0,69.7158,69.8755,69.6822,69.8587,41283.0
2015-09-30 15:00:00,83.16,83.21,82.92,83.01,59052.0,69.8671,69.9091,69.6654,69.741,59052.0
2015-09-30 15:05:00,82.98,83.12,82.96,83.12,79870.0,69.7158,69.8335,69.699,69.8335,79870.0
2015-09-30 15:10:00,83.12,83.18,83.02,83.13,54467.0,69.8335,69.8839,69.7495,69.8419,54467.0
2015-09-30 15:15:00,83.13,83.14,82.98,83.12,68612.0,69.8419,69.8503,69.7158,69.8335,68612.0
2015-09-30 15:20:00,83.1,83.24,83.08,83.09,68753.0,69.8167,69.9343,69.7999,69.8083,68753.0
2015-09-30 15:25:00,83.08,83.24,83.06,83.16,107937.0,69.7999,69.9343,69.7831,69.8671,107937.0
2015-09-30 15:30:00,83.16,83.42,83.11,83.42,65301.0,69.8671,70.0855,69.8251,70.0855,65301.0
2015-09-30 15:35:00,83.43,83.51,83.28,83.3,95059.0,70.0939,70.1611,69.9679,69.9847,95059.0
2015-09-30 15:40:00,83.29,83.52,83.28,83.49,90302.0,69.9763,70.1695,69.9679,70.1443,90302.0
2015-09-30 15:45:00,83.5,83.67,83.42,83.63,229833.0,70.1527,70.2955,70.0855,70.2619,229833.0
2015-09-30 15:50:00,83.61,83.7,83.46,83.59,342016.0,70.2451,70.3208,70.1191,70.2283,342016.0
2015-09-30 15:55:00,83.6,83.77,83.48,83.69,535481.0,70.2367,70.3796,70.1359,70.3124,535481.0
2015-10-01 09:30:00,83.6,84.65,83.5,84.36,170629.0,70.2367,71.1189,70.1527,70.8753,170629.0
2015-10-01 09:35:00,84.32,84.4,83.78,84.14,137592.0,70.8416,70.9089,70.388,70.6904,137592.0
2015-10-01 09:40:00,84.14,84.16,83.4,83.68,74989.0,70.6904,70.7072,70.0687,70.304,74989.0
2015-10-01 09:45:00,83.64,84.43,83.59,84.37,99702.0,70.2703,70.9341,70.2283,70.8837,99702.0
2015-10-01 09:50:00,84.42,84.9,84.42,84.59,105560.0,70.9257,71.3289,70.9257,71.0685,105560.0
2015-10-01 09:55:00,84.58,84.7,84.27,84.35,61880.0,71.0601,71.1609,70.7996,70.8669,61880.0
2015-10-01 10:00:00,84.36,84.55,84.13,84.13,103091.0,70.8753,71.0349,70.682,70.682,103091.0
2015-10-01 10:05:00,84.12,84.64,84.09,84.6,48927.0,70.6736,71.1105,70.6484,71.0769,48927.0
2015-10-01 10:10:00,84.59,84.77,84.46,84.77,84384.0,71.0685,71.2197,70.9593,71.2197,84384.0
2015-10-01 10:15:00,84.73,85.14,84.73,84.98,114105.0,71.1861,71.5306,71.1861,71.3961,114105.0
2015-10-01 10:20:00,84.97,85.04,84.41,84.45,63220.0,71.3877,71.4466,70.9173,70.9509,63220.0
2015-10-01 10:25:00,84.46,84.67,84.38,84.56,32855.0,70.9593,71.1357,70.8921,71.0433,32855.0
2015-10-01 10:30:00,84.56,84.65,84.3,84.3,38646.0,71.0433,71.1189,70.8248,70.8248,38646.0
2015-10-01 10:35:00,84.31,84.54,84.29,84.4,49278.0,70.8332,71.0265,70.8164,70.9089,49278.0
2015-10-01 10:40:00,84.4,84.48,84.2,84.29,35132.0,70.9089,70.9761,70.7408,70.8164,35132.0
2015-10-01 10:45:00,84.31,84.53,84.25,84.28,45957.0,70.8332,71.0181,70.7828,70.808,45957.0
2015-10-01 10:50:00,84.26,84.28,84.0,84.06,26740.0,70.7912,70.808,70.5728,70.6232,26740.0
2015-10-01 10:55:00,84.04,84.05,83.72,83.72,32711.0,70.6064,70.6148,70.3376,70.3376,32711.0
2015-10-01 11:00:00,83.75,84.06,83.69,84.05,56761.0,70.3628,70.6232,70.3124,70.6148,56761.0
2015-10-01 11:05:00,84.06,84.31,83.9,84.16,128639.0,70.6232,70.8332,70.4888,70.7072,128639.0
2015-10-01 11:10:00,84.18,84.32,84.06,84.09,23711.0,70.724,70.8416,70.6232,70.6484,23711.0
2015-10-01 11:15:00,84.08,84.17,83.76,83.89,34293.0,70.64,70.7156,70.3712,70.4804,34293.0
2015-10-01 11:20:00,83.89,84.03,83.78,83.82,35090.0,70.4804,70.598,70.388,70.4216,35090.0
2015-10-01 11:25:00,83.81,83.95,83.73,83.79,47591.0,70.4132,70.5308,70.346,70.3964,47591.0
2015-10-01 11:30:00,83.81,83.97,83.74,83.81,25062.0,70.4132,70.5476,70.3544,70.4132,25062.0
2015-10-01 11:35:00,83.82,84.04,83.82,84.02,30930.0,70.4216,70.6064,70.4216,70.5896,30930.0
2015-10-01 11:40:00,83.97,83.97,83.74,83.95,22664.0,70.5476,70.5476,70.3544,70.5308,22664.0
2015-10-01 11:45:00,83.94,83.98,83.84,83.96,22561.0,70.5224,70.556,70.4384,70.5392,22561.0
2015-10-01 11:50:00,83.96,84.06,83.77,83.82,42892.0,70.5392,70.6232,70.3796,70.4216,42892.0
2015-10-01 11:55:00,83.82,83.9,83.64,83.9,49628.0,70.4216,70.4888,70.2703,70.4888,49628.0
2015-10-01 12:00:00,83.91,83.91,83.73,83.75,24587.0,70.4972,70.4972,70.346,70.3628,24587.0
2015-10-01 12:05:00,83.75,83.89,83.64,83.85,37629.0,70.3628,70.4804,70.2703,70.4468,37629.0
2015-10-01 12:10:00,83.85,84.05,83.75,84.02,41170.0,70.4468,70.6148,70.3628,70.5896,41170.0
2015-10-01 12:15:00,84.0,84.0,83.67,83.7,29340.0,70.5728,70.5728,70.2955,70.3208,29340.0
2015-10-01 12:20:00,83.68,83.74,83.54,83.59,22707.0,70.304,70.3544,70.1863,70.2283,22707.0
2015-10-01 12:25:00,83.59,83.75,83.56,83.7,21280.0,70.2283,70.3628,70.2031,70.3208,21280.0
2015-10-01 12:30:00,83.7,83.76,83.61,83.7,34006.0,70.3208,70.3712,70.2451,70.3208,34006.0
2015-10-01 12:35:00,83.7,83.89,83.62,83.83,14989.0,70.3208,70.4804,70.2535,70.43,14989.0
2015-10-01 12:40:00,83.82,83.85,83.71,83.83,20985.0,70.4216,70.4468,70.3292,70.43,20985.0
2015-10-01 12:45:00,83.84,83.84,83.69,83.73,20277.0,70.4384,70.4384,70.3124,70.346,20277.0
2015-10-01 12:50:00,83.74,83.8,83.67,83.69,20801.0,70.3544,70.4048,70.2955,70.3124,20801.0
2015-10-01 12:55:00,83.69,83.88,83.65,83.85,26285.0,70.3124,70.472,70.2787,70.4468,26285.0
2015-10-01 13:00:00,83.81,83.84,83.64,83.74,46096.0,70.4132,70.4384,70.2703,70.3544,46096.0
2015-10-01 13:05:00,83.75,83.87,83.74,83.87,25821.0,70.3628,70.4636,70.3544,70.4636,25821.0
2015-10-01 13:10:00,83.86,83.88,83.75,83.8,32987.0,70.4552,70.472,70.3628,70.4048,32987.0
2015-10-01 13:15:00,83.79,84.1,83.76,83.96,37859.0,70.3964,70.6568,70.3712,70.5392,37859.0
2015-10-01 13:20:00,83.96,83.96,83.72,83.9,38124.0,70.5392,70.5392,70.3376,70.4888,38124.0
2015-10-01 13:25:00,83.9,83.96,83.8,83.87,26310.0,70.4888,70.5392,70.4048,70.4636,26310.0
2015-10-01 13:30:00,83.88,84.0,83.8,83.88,33605.0,70.472,70.5728,70.4048,70.472,33605.0
2015-10-01 13:35:00,83.88,84.06,83.82,83.85,29705.0,70.472,70.6232,70.4216,70.4468,29705.0
2015-10-01 13:40:00,83.86,83.89,83.75,83.85,31126.0,70.4552,70.4804,70.3628,70.4468,31126.0
2015-10-01 13:45:00,83.86,83.93,83.79,83.92,25467.0,70.4552,70.514,70.3964,70.5056,25467.0
2015-10-01 13:50:00,83.92,84.0,83.8,83.98,32625.0,70.5056,70.5728,70.4048,70.556,32625.0
2015-10-01 13:55:00,83.97,84.31,83.95,84.26,57155.0,70.5476,70.8332,70.5308,70.7912,57155.0
2015-10-01 14:00:00,84.29,84.3,84.1,84.13,31208.0,70.8164,70.8248,70.6568,70.682,31208.0
2015-10-01 14:05:00,84.14,84.55,84.14,84.52,41356.0,70.6904,71.0349,70.6904,71.0097,41356.0
2015-10-01 14:10:00,84.52,84.69,84.49,84.62,36565.0,71.0097,71.1525,70.9845,71.0937,36565.0
2015-10-01 14:15:00,84.59,84.83,84.59,84.59,83042.0,71.0685,71.2701,71.0685,71.0685,83042.0
2015-10-01 14:20:00,84.59,84.66,84.51,84.55,65008.0,71.0685,71.1273,71.0013,71.0349,65008.0
2015-10-01 14:25:00,84.56,84.75,84.39,84.74,75119.0,71.0433,71.2029,70.9005,71.1945,75119.0
2015-10-01 14:30:00,84.75,84.9,84.69,84.69,45608.0,71.2029,71.3289,71.1525,71.1525,45608.0
2015-10-01 14:35:00,84.7,84.86,84.68,84.8,47072.0,71.1609,71.2953,71.1441,71.2449,47072.0
2015-10-01 14:40:00,84.81,84.87,84.67,84.69,41742.0,71.2533,71.3037,71.1357,71.1525,41742.0
2015-10-01 14:45:00,84.71,84.83,84.59,84.6,37363.0,71.1693,71.2701,71.0685,71.0769,37363.0
2015-10-01 14:50:00,84.62,84.74,84.46,84.74,40495.0,71.0937,71.1945,70.9593,71.1945,40495.0
2015-10-01 14:55:00,84.74,84.98,84.72,84.95,46063.0,71.1945,71.3961,71.1777,71.3709,46063.0
2015-10-01 15:00:00,84.94,85.08,84.93,84.93,62153.0,71.3625,71.4802,71.3541,71.3541,62153.0
2015-10-01 15:05:00,84.91,84.95,84.68,84.72,55419.0,71.3373,71.3709,71.1441,71.1777,55419.0
2015-10-01 15:10:00,84.71,85.03,84.67,85.01,57582.0,71.1693,71.4382,71.1357,71.4214,57582.0
2015-10-01 15:15:00,85.02,85.07,84.86,84.97,54948.0,71.4298,71.4718,71.2953,71.3877,54948.0
2015-10-01 15:20:00,84.98,84.98,84.79,84.8,54070.0,71.3961,71.3961,71.2365,71.2449,54070.0
2015-10-01 15:25:00,84.82,84.96,84.74,84.82,60833.0,71.2617,71.3793,71.1945,71.2617,60833.0
2015-10-01 15:30:00,84.81,84.96,84.78,84.91,66556.0,71.2533,71.3793,71.2281,71.3373,66556.0
2015-10-01 15:35:00,84.9,84.9,84.49,84.5,75205.0,71.3289,71.3289,70.9845,70.9929,75205.0
2015-10-01 15:40:00,84.51,84.81,84.51,84.81,118866.0,71.0013,71.2533,71.0013,71.2533,118866.0
2015-10-01 15:45:00,84.81,84.97,84.8,84.94,140728.0,71.2533,71.3877,71.2449,71.3625,140728.0
2015-10-01 15:50:00,84.95,85.08,84.92,85.03,205159.0,71.3709,71.4802,71.3457,71.4382,205159.0
2015-10-01 15:55:00,85.03,85.32,85.02,85.2,289538.0,71.4382,71.6818,71.4298,71.581,289538.0
2015-10-02 09:30:00,84.16,84.23,83.6,83.67,60502.0,70.7072,70.766,70.2367,70.2955,60502.0
2015-10-02 09:35:00,83.7,84.51,83.59,84.36,47106.0,70.3208,71.0013,70.2283,70.8753,47106.0
2015-10-02 09:40:00,84.34,84.73,84.26,84.52,51263.0,70.8585,71.1861,70.7912,71.0097,51263.0
2015-10-02 09:45:00,84.5,84.5,84.19,84.3,35590.0,70.9929,70.9929,70.7324,70.8248,35590.0
2015-10-02 09:50:00,84.29,84.32,84.05,84.32,36305.0,70.8164,70.8416,70.6148,70.8416,36305.0
2015-10-02 09:55:00,84.32,84.65,84.32,84.42,57409.0,70.8416,71.1189,70.8416,70.9257,57409.0
2015-10-02 10:00:00,84.41,84.56,84.15,84.17,37010.0,70.9173,71.0433,70.6988,70.7156,37010.0
2015-10-02 10:05:00,84.15,84.37,84.13,84.26,32386.0,70.6988,70.8837,70.682,70.7912,32386.0
2015-10-02 10:10:00,84.27,84.58,84.24,84.58,21390.0,70.7996,71.0601,70.7744,71.0601,21390.0
2015-10-02 10:15:00,84.58,85.16,84.58,85.01,88430.0,71.0601,71.5474,71.0601,71.4214,88430.0
2015-10-02 10:20:00,85.04,85.24,85.03,85.14,42096.0,71.4466,71.6146,71.4382,71.5306,42096.0
2015-10-02 10:25:00,85.16,85.51,85.04,85.32,82684.0,71.5474,71.8414,71.4466,71.6818,82684.0
2015-10-02 10:30:00,85.32,85.71,85.28,85.71,43153.0,71.6818,72.0095,71.6482,72.0095,43153.0
2015-10-02 10:35:00,85.73,85.78,85.62,85.71,44811.0,72.0263,72.0683,71.9338,72.0095,44811.0
2015-10-02 10:40:00,85.71,85.98,85.7,85.97,51549.0,72.0095,72.2363,72.0011,72.2279,51549.0
2015-10-02 10:45:00,85.97,85.99,85.88,85.97,43081.0,72.2279,72.2447,72.1523,72.2279,43081.0
2015-10-02 10:50:00,85.98,86.13,85.85,86.04,71408.0,72.2363,72.3623,72.1271,72.2867,71408.0
2015-10-02 10:55:00,86.03,86.6,86.03,86.51,111543.0,72.2783,72.7572,72.2783,72.6816,111543.0
2015-10-02 11:00:00,86.51,86.63,86.3,86.42,90685.0,72.6816,72.7824,72.5052,72.606,90685.0
2015-10-02 11:05:00,86.43,86.58,86.37,86.52,116300.0,72.6144,72.7404,72.564,72.69,116300.0
2015-10-02 11:10:00,86.53,86.56,86.21,86.23,52864.0,72.6984,72.7236,72.4295,72.4463,52864.0
2015-10-02 11:15:00,86.25,86.3,85.76,86.04,104167.0,72.4631,72.5052,72.0515,72.2867,104167.0
2015-10-02 11:20:00,86.06,86.11,85.71,85.79,50341.0,72.3035,72.3455,72.0095,72.0767,50341.0
2015-10-02 11:25:00,85.76,86.05,85.74,85.99,39316.0,72.0515,72.2951,72.0347,72.2447,39316.0
2015-10-02 11:30:00,85.96,86.18,85.96,86.14,46625.0,72.2195,72.4043,72.2195,72.3707,46625.0
2015-10-02 11:35:00,86.14,86.22,85.99,85.99,36431.0,72.3707,72.4379,72.2447,72.2447,36431.0
2015-10-02 11:40:00,85.96,86.07,85.92,86.03,74611.0,72.2195,72.3119,72.1859,72.2783,74611.0
2015-10-02 11:45:00,86.03,86.36,86.0,86.11,45819.0,72.2783,72.5556,72.2531,72.3455,45819.0
2015-10-02 11:50:00,86.09,86.46,86.02,86.35,68395.0,72.3287,72.6396,72.2699,72.5472,68395.0
2015-10-02 11:55:00,86.38,86.43,86.2,86.32,65128.0,72.5724,72.6144,72.4211,72.522,65128.0
2015-10-02 12:00:00,86.31,86.42,86.25,86.42,35998.0,72.5136,72.606,72.4631,72.606,35998.0
2015-10-02 12:05:00,86.4,86.68,86.33,86.52,127765.0,72.5892,72.8244,72.5304,72.69,127765.0
2015-10-02 12:10:00,86.5,86.69,86.43,86.67,52187.0,72.6732,72.8328,72.6144,72.816,52187.0
2015-10-02 12:15:00,86.67,86.99,86.67,86.98,131012.0,72.816,73.0849,72.816,73.0765,131012.0
2015-10-02 12:20:00,86.98,87.19,86.96,87.05,90816.0,73.0765,73.2529,73.0597,73.1353,90816.0
2015-10-02 12:25:00,87.05,87.24,86.9,86.96,78794.0,73.1353,73.2949,73.0092,73.0597,78794.0
2015-10-02 12:30:00,86.96,87.2,86.9,87.02,56483.0,73.0597,73.2613,73.0092,73.1101,56483.0
2015-10-02 12:35:00,87.02,87.03,86.82,86.84,47124.0,73.1101,73.1185,72.942,72.9588,47124.0
2015-10-02 12:40:00,86.83,86.84,86.73,86.76,41386.0,72.9504,72.9588,72.8664,72.8916,41386.0
2015-10-02 12:45:00,86.75,87.07,86.75,86.97,126459.0,72.8832,73.1521,72.8832,73.0681,126459.0
2015-10-02 12:50:00,86.95,87.19,86.86,87.05,41674.0,73.0512,73.2529,72.9756,73.1353,41674.0
2015-10-02 12:55:00,87.07,87.08,86.9,86.92,30480.0,73.1521,73.1605,73.0092,73.026,30480.0
2015-10-02 13:00:00,86.94,86.98,86.73,86.76,77178.0,73.0428,73.0765,72.8664,72.8916,77178.0
2015-10-02 13:05:00,86.78,86.84,86.63,86.65,75916.0,72.9084,72.9588,72.7824,72.7992,75916.0
2015-10-02 13:10:00,86.65,86.9,86.63,86.82,58330.0,72.7992,73.0092,72.7824,72.942,58330.0
2015-10-02 13:15:00,86.84,86.95,86.67,86.8,22469.0,72.9588,73.0512,72.816,72.9252,22469.0
2015-10-02 13:20:00,86.82,86.88,86.76,86.84,41392.0,72.942,72.9924,72.8916,72.9588,41392.0
2015-10-02 13:25:00,86.82,86.96,86.8,86.83,15559.0,72.942,73.0597,72.9252,72.9504,15559.0
2015-10-02 13:30:00,86.84,87.1,86.84,86.99,29638.0,72.9588,73.1773,72.9588,73.0849,29638.0
2015-10-02 13:35:00,87.02,87.1,86.81,86.81,28195.0,73.1101,73.1773,72.9336,72.9336,28195.0
2015-10-02 13:40:00,86.79,86.84,86.68,86.74,33107.0,72.9168,72.9588,72.8244,72.8748,33107.0
2015-10-02 13:45:00,86.75,86.91,86.69,86.84,29673.0,72.8832,73.0176,72.8328,72.9588,29673.0
2015-10-02 13:50:00,86.8,86.9,86.69,86.7,35934.0,72.9252,73.0092,72.8328,72.8412,35934.0
2015-10-02 13:55:00,86.67,86.84,86.55,86.59,55001.0,72.816,72.9588,72.7152,72.7488,55001.0
2015-10-02 14:00:00,86.6,86.64,86.41,86.48,100357.0,72.7572,72.7908,72.5976,72.6564,100357.0
2015-10-02 14:05:00,86.49,86.73,86.34,86.64,59596.0,72.6648,72.8664,72.5388,72.7908,59596.0
2015-10-02 14:10:00,86.66,86.66,86.35,86.44,23197.0,72.8076,72.8076,72.5472,72.6228,23197.0
2015-10-02 14:15:00,86.43,86.55,86.39,86.46,22620.0,72.6144,72.7152,72.5808,72.6396,22620.0
2015-10-02 14:20:00,86.43,86.61,86.4,86.58,36866.0,72.6144,72.7656,72.5892,72.7404,36866.0
2015-10-02 14:25:00,86.58,86.68,86.49,86.61,24246.0,72.7404,72.8244,72.6648,72.7656,24246.0
2015-10-02 14:30:00,86.62,86.88,86.62,86.68,36657.0,72.774,72.9924,72.774,72.8244,36657.0
2015-10-02 14:35:00,86.66,86.66,86.58,86.64,50054.0,72.8076,72.8076,72.7404,72.7908,50054.0
2015-10-02 14:40:00,86.64,86.69,86.48,86.64,24829.0,72.7908,72.8328,72.6564,72.7908,24829.0
2015-10-02 14:45:00,86.66,86.68,86.47,86.49,34287.0,72.8076,72.8244,72.648,72.6648,34287.0
2015-10-02 14:50:00,86.49,86.59,86.41,86.51,32482.0,72.6648,72.7488,72.5976,72.6816,32482.0
2015-10-02 14:55:00,86.5,86.56,86.22,86.33,32860.0,72.6732,72.7236,72.4379,72.5304,32860.0
2015-10-02 15:00:00,86.34,86.4,86.28,86.4,33009.0,72.5388,72.5892,72.4883,72.5892,33009.0
2015-10-02 15:05:00,86.41,86.72,86.39,86.72,32179.0,72.5976,72.858,72.5808,72.858,32179.0
2015-10-02 15:10:00,86.72,86.79,86.56,86.73,40064.0,72.858,72.9168,72.7236,72.8664,40064.0
2015-10-02 15:15:00,86.74,87.1,86.73,87.07,66005.0,72.8748,73.1773,72.8664,73.1521,66005.0
2015-10-02 15:20:00,87.08,87.11,86.93,87.0,49998.0,73.1605,73.1857,73.0344,73.0933,49998.0
2015-10-02 15:25:00,87.0,87.2,86.98,87.2,49914.0,73.0933,73.2613,73.0765,73.2613,49914.0
2015-10-02 15:30:00,87.21,87.3,87.14,87.28,92951.0,73.2697,73.3453,73.2109,73.3285,92951.0
2015-10-02 15:35:00,87.28,87.43,87.22,87.32,67294.0,73.3285,73.4545,73.2781,73.3621,67294.0
2015-10-02 15:40:00,87.32,87.42,87.3,87.4,149243.0,73.3621,73.4461,73.3453,73.4293,149243.0
2015-10-02 15:45:00,87.4,87.4,87.29,87.35,127822.0,73.4293,73.4293,73.3369,73.3873,127822.0
2015-10-02 15:50:00,87.36,87.42,87.23,87.31,154300.0,73.3957,73.4461,73.2865,73.3537,154300.0
2015-10-02 15:55:00,87.31,87.55,87.24,87.54,262879.0,73.3537,73.5553,73.2949,73.5469,262879.0
2015-10-05 09:30:00,88.08,88.48,87.66,88.03,114461.0,74.0006,74.3367,73.6478,73.9586,114461.0
2015-10-05 09:35:00,88.03,88.07,87.64,87.92,51332.0,73.9586,73.9922,73.631,73.8662,51332.0
2015-10-05 09:40:00,87.89,87.91,87.25,87.36,53986.0,73.841,73.8578,73.3033,73.3957,53986.0
2015-10-05 09:45:00,87.39,87.61,87.23,87.42,55953.0,73.4209,73.6058,73.2865,73.4461,55953.0
2015-10-05 09:50:00,87.43,87.65,87.38,87.64,40866.0,73.4545,73.6394,73.4125,73.631,40866.0
2015-10-05 09:55:00,87.62,88.05,87.55,88.0,84442.0,73.6142,73.9754,73.5553,73.9334,84442.0
2015-10-05 10:00:00,88.0,88.01,87.53,87.61,52300.0,73.9334,73.9418,73.5385,73.6058,52300.0
2015-10-05 10:05:00,87.59,87.82,87.59,87.73,52481.0,73.5889,73.7822,73.5889,73.7066,52481.0
2015-10-05 10:10:00,87.74,87.95,87.69,87.81,46343.0,73.715,73.8914,73.673,73.7738,46343.0
2015-10-05 10:15:00,87.78,87.92,87.71,87.71,26861.0,73.7486,73.8662,73.6898,73.6898,26861.0
2015-10-05 10:20:00,87.69,87.79,87.55,87.63,98627.0,73.673,73.757,73.5553,73.6226,98627.0
2015-10-05 10:25:00,87.64,87.64,87.38,87.4,68567.0,73.631,73.631,73.4125,73.4293,68567.0
2015-10-05 10:30:00,87.41,87.44,87.16,87.16,45670.0,73.4377,73.4629,73.2277,73.2277,45670.0
2015-10-05 10:35:00,87.16,87.28,87.07,87.09,43819.0,73.2277,73.3285,73.1521,73.1689,43819.0
2015-10-05 10:40:00,87.08,87.08,86.82,86.91,56791.0,73.1605,73.1605,72.942,73.0176,56791.0
2015-10-05 10:45:00,86.93,87.1,86.9,86.97,34221.0,73.0344,73.1773,73.0092,73.0681,34221.0
2015-10-05 10:50:00,86.95,87.05,86.8,86.88,42869.0,73.0512,73.1353,72.9252,72.9924,42869.0
2015-10-05 10:55:00,86.86,87.04,86.76,86.95,46424.0,72.9756,73.1269,72.8916,73.0512,46424.0
2015-10-05 11:00:00,86.96,86.98,86.83,86.86,52763.0,73.0597,73.0765,72.9504,72.9756,52763.0
2015-10-05 11:05:00,86.86,86.86,86.65,86.65,57331.0,72.9756,72.9756,72.7992,72.7992,57331.0
2015-10-05 11:10:00,86.65,86.68,86.57,86.58,36319.0,72.7992,72.8244,72.732,72.7404,36319.0
2015-10-05 11:15:00,86.58,86.58,86.27,86.3,62444.0,72.7404,72.7404,72.4799,72.5052,62444.0
2015-10-05 11:20:00,86.3,86.38,86.22,86.23,61439.0,72.5052,72.5724,72.4379,72.4463,61439.0
2015-10-05 11:25:00,86.22,86.38,86.11,86.22,64989.0,72.4379,72.5724,72.3455,72.4379,64989.0
2015-10-05 11:30:00,86.2,86.3,86.15,86.18,56126.0,72.4211,72.5052,72.3791,72.4043,56126.0
2015-10-05 11:35:00,86.15,86.22,86.08,86.09,53602.0,72.3791,72.4379,72.3203,72.3287,53602.0
2015-10-05 11:40:00,86.09,86.17,86.06,86.06,85614.0,72.3287,72.3959,72.3035,72.3035,85614.0
2015-10-05 11:45:00,86.06,86.13,86.04,86.05,43654.0,72.3035,72.3623,72.2867,72.2951,43654.0
2015-10-05 11:50:00,86.05,86.14,86.03,86.09,132984.0,72.2951,72.3707,72.2783,72.3287,132984.0
2015-10-05 11:55:00,86.09,86.11,85.95,86.02,54045.0,72.3287,72.3455,72.2111,72.2699,54045.0
2015-10-05 12:00:00,86.04,86.18,86.03,86.18,24205.0,72.2867,72.4043,72.2783,72.4043,24205.0
2015-10-05 12:05:00,86.18,86.4,86.17,86.18,63267.0,72.4043,72.5892,72.3959,72.4043,63267.0
2015-10-05 12:10:00,86.18,86.29,86.17,86.29,30400.0,72.4043,72.4967,72.3959,72.4967,30400.0
2015-10-05 12:15:00,86.29,86.4,86.14,86.36,25598.0,72.4967,72.5892,72.3707,72.5556,25598.0
2015-10-05 12:20:00,86.36,86.39,86.17,86.2,23393.0,72.5556,72.5808,72.3959,72.4211,23393.0
2015-10-05 12:25:00,86.2,86.32,86.04,86.05,61993.0,72.4211,72.522,72.2867,72.2951,61993.0
2015-10-05 12:30:00,86.05,86.06,85.84,85.85,39348.0,72.2951,72.3035,72.1187,72.1271,39348.0
2015-10-05 12:35:00,85.87,85.98,85.84,85.98,51090.0,72.1439,72.2363,72.1187,72.2363,51090.0
2015-10-05 12:40:00,85.98,86.0,85.8,85.84,46410.0,72.2363,72.2531,72.0851,72.1187,46410.0
2015-10-05 12:45:00,85.84,85.91,85.81,85.84,40606.0,72.1187,72.1775,72.0935,72.1187,40606.0
2015-10-05 12:50:00,85.84,85.89,85.73,85.75,37481.0,72.1187,72.1607,72.0263,72.0431,37481.0
2015-10-05 12:55:00,85.74,85.74,85.59,85.66,39225.0,72.0347,72.0347,71.9086,71.9675,39225.0
2015-10-05 13:00:00,85.67,85.75,85.66,85.75,33883.0,71.9759,72.0431,71.9675,72.0431,33883.0
2015-10-05 13:05:00,85.75,85.94,85.72,85.94,40508.0,72.0431,72.2027,72.0179,72.2027,40508.0
2015-10-05 13:10:00,85.94,85.97,85.87,85.97,24317.0,72.2027,72.2279,72.1439,72.2279,24317.0
2015-10-05 13:15:00,85.96,86.02,85.96,86.0,31183.0,72.2195,72.2699,72.2195,72.2531,31183.0
2015-10-05 13:20:00,85.99,86.03,85.85,85.93,30598.0,72.2447,72.2783,72.1271,72.1943,30598.0
2015-10-05 13:25:00,85.93,86.02,85.88,85.89,20816.0,72.1943,72.2699,72.1523,72.1607,20816.0
2015-10-05 13:30:00,85.89,86.08,85.88,86.07,59354.0,72.1607,72.3203,72.1523,72.3119,59354.0
2015-10-05 13:35:00,86.06,86.1,86.03,86.07,33916.0,72.3035,72.3371,72.2783,72.3119,33916.0
2015-10-05 13:40:00,86.07,86.25,86.07,86.25,47764.0,72.3119,72.4631,72.3119,72.4631,47764.0
2015-10-05 13:45:00,86.26,86.34,86.23,86.24,45207.0,72.4715,72.5388,72.4463,72.4547,45207.0
2015-10-05 13:50:00,86.24,86.29,86.13,86.15,41369.0,72.4547,72.4967,72.3623,72.3791,41369.0
2015-10-05 13:55:00,86.16,86.22,86.13,86.2,30058.0,72.3875,72.4379,72.3623,72.4211,30058.0
2015-10-05 14:00:00,86.2,86.41,86.2,86.33,97022.0,72.4211,72.5976,72.4211,72.5304,97022.0
2015-10-05 14:05:00,86.34,86.43,86.26,86.26,56631.0,72.5388,72.6144,72.4715,72.4715,56631.0
2015-10-05 14:10:00,86.25,86.34,86.24,86.31,40544.0,72.4631,72.5388,72.4547,72.5136,40544.0
2015-10-05 14:15:00,86.31,86.45,86.29,86.41,58327.0,72.5136,72.6312,72.4967,72.5976,58327.0
2015-10-05 14:20:00,86.42,86.52,86.4,86.45,36325.0,72.606,72.69,72.5892,72.6312,36325.0
2015-10-05 14:25:00,86.45,86.47,86.4,86.44,49811.0,72.6312,72.648,72.5892,72.6228,49811.0
2015-10-05 14:30:00,86.45,86.52,86.4,86.41,37051.0,72.6312,72.69,72.5892,72.5976,37051.0
2015-10-05 14:35:00,86.4,86.43,86.29,86.33,33766.0,72.5892,72.6144,72.4967,72.5304,33766.0
2015-10-05 14:40:00,86.34,86.37,86.23,86.25,36887.0,72.5388,72.564,72.4463,72.4631,36887.0
2015-10-05 14:45:00,86.25,86.26,86.16,86.21,45375.0,72.4631,72.4715,72.3875,72.4295,45375.0
2015-10-05 14:50:00,86.22,86.31,86.2,86.23,40486.0,72.4379,72.5136,72.4211,72.4463,40486.0
2015-10-05 14:55:00,86.22,86.33,86.19,86.29,41143.0,72.4379,72.5304,72.4127,72.4967,41143.0
2015-10-05 15:00:00,86.3,86.43,86.27,86.41,44444.0,72.5052,72.6144,72.4799,72.5976,44444.0
2015-10-05 15:05:00,86.4,86.57,86.39,86.56,61088.0,72.5892,72.732,72.5808,72.7236,61088.0
2015-10-05 15:10:00,86.56,86.56,86.33,86.41,60587.0,72.7236,72.7236,72.5304,72.5976,60587.0
2015-10-05 15:15:00,86.41,86.5,86.39,86.41,37913.0,72.5976,72.6732,72.5808,72.5976,37913.0
2015-10-05 15:20:00,86.42,86.43,86.32,86.35,43199.0,72.606,72.6144,72.522,72.5472,43199.0
2015-10-05 15:25:00,86.34,86.42,86.3,86.4,48345.0,72.5388,72.606,72.5052,72.5892,48345.0
2015-10-05 15:30:00,86.4,86.66,86.36,86.59,70329.0,72.5892,72.8076,72.5556,72.7488,70329.0
2015-10-05 15:35:00,86.59,86.66,86.48,86.5,75933.0,72.7488,72.8076,72.6564,72.6732,75933.0
2015-10-05 15:40:00,86.49,86.52,86.45,86.46,56218.0,72.6648,72.69,72.6312,72.6396,56218.0
2015-10-05 15:45:00,86.47,86.68,86.47,86.67,126958.0,72.648,72.8244,72.648,72.816,126958.0
2015-10-05 15:50:00,86.67,86.79,86.63,86.65,159413.0,72.816,72.9168,72.7824,72.7992,159413.0
2015-10-05 15:55:00,86.66,86.67,86.43,86.56,270986.0,72.8076,72.816,72.6144,72.7236,270986.0
2015-10-06 09:30:00,86.39,86.51,86.26,86.28,57248.0,72.5808,72.6816,72.4715,72.4883,57248.0
2015-10-06 09:35:00,86.27,86.33,85.69,85.98,48617.0,72.4799,72.5304,71.9927,72.2363,48617.0
2015-10-06 09:40:00,86.0,86.05,85.67,85.75,38723.0,72.2531,72.2951,71.9759,72.0431,38723.0
2015-10-06 09:45:00,85.75,86.07,85.6,85.63,65542.0,72.0431,72.3119,71.917,71.9422,65542.0
2015-10-06 09:50:00,85.64,85.71,85.53,85.56,53742.0,71.9506,72.0095,71.8582,71.8834,53742.0
2015-10-06 09:55:00,85.55,85.76,85.52,85.7,80062.0,71.875,72.0515,71.8498,72.0011,80062.0
2015-10-06 10:00:00,85.71,85.71,85.32,85.33,75853.0,72.0095,72.0095,71.6818,71.6902,75853.0
2015-10-06 10:05:00,85.34,85.36,85.11,85.28,62022.0,71.6986,71.7154,71.5054,71.6482,62022.0
2015-10-06 10:10:00,85.29,85.49,85.23,85.47,48857.0,71.6566,71.8246,71.6062,71.8078,48857.0
2015-10-06 10:15:00,85.48,85.48,85.32,85.37,30367.0,71.8162,71.8162,71.6818,71.7238,30367.0
2015-10-06 10:20:00,85.37,85.41,85.07,85.12,42297.0,71.7238,71.7574,71.4718,71.5138,42297.0
2015-10-06 10:25:00,85.11,85.17,85.01,85.03,58676.0,71.5054,71.5558,71.4214,71.4382,58676.0
2015-10-06 10:30:00,85.04,85.25,85.02,85.19,52480.0,71.4466,71.623,71.4298,71.5726,52480.0
2015-10-06 10:35:00,85.17,85.21,85.06,85.16,32420.0,71.5558,71.5894,71.4634,71.5474,32420.0
2015-10-06 10:40:00,85.17,85.17,85.02,85.13,29305.0,71.5558,71.5558,71.4298,71.5222,29305.0
2015-10-06 10:45:00,85.12,85.12,85.01,85.01,24803.0,71.5138,71.5138,71.4214,71.4214,24803.0
2015-10-06 10:50:00,85.01,85.01,84.82,84.9,115203.0,71.4214,71.4214,71.2617,71.3289,115203.0
2015-10-06 10:55:00,84.91,84.91,84.72,84.8,28190.0,71.3373,71.3373,71.1777,71.2449,28190.0
2015-10-06 11:00:00,84.79,84.83,84.67,84.72,39183.0,71.2365,71.2701,71.1357,71.1777,39183.0
2015-10-06 11:05:00,84.72,84.76,84.6,84.62,65813.0,71.1777,71.2113,71.0769,71.0937,65813.0
2015-10-06 11:10:00,84.61,84.61,84.27,84.3,56860.0,71.0853,71.0853,70.7996,70.8248,56860.0
2015-10-06 11:15:00,84.32,84.4,84.14,84.17,67687.0,70.8416,70.9089,70.6904,70.7156,67687.0
2015-10-06 11:20:00,84.16,84.18,84.03,84.11,54910.0,70.7072,70.724,70.598,70.6652,54910.0
2015-10-06 11:25:00,84.1,84.1,83.63,83.8,109832.0,70.6568,70.6568,70.2619,70.4048,109832.0
2015-10-06 11:30:00,83.8,83.81,83.47,83.47,72999.0,70.4048,70.4132,70.1275,70.1275,72999.0
2015-10-06 11:35:00,83.47,83.51,83.01,83.05,87687.0,70.1275,70.1611,69.741,69.7747,87687.0
2015-10-06 11:40:00,83.03,83.1,82.67,82.74,119403.0,69.7579,69.8167,69.4554,69.5142,119403.0
2015-10-06 11:45:00,82.74,82.85,82.52,82.55,71523.0,69.5142,69.6066,69.3294,69.3546,71523.0
2015-10-06 11:50:00,82.52,82.64,82.3,82.46,115544.0,69.3294,69.4302,69.1445,69.279,115544.0
2015-10-06 11:55:00,82.45,82.46,82.08,82.32,102850.0,69.2706,69.279,68.9597,69.1613,102850.0
2015-10-06 12:00:00,82.31,82.81,82.16,82.8,154989.0,69.1529,69.573,69.0269,69.5646,154989.0
2015-10-06 12:05:00,82.78,83.16,82.73,83.15,95007.0,69.5478,69.8671,69.5058,69.8587,95007.0
2015-10-06 12:10:00,83.15,83.16,82.79,82.83,102490.0,69.8587,69.8671,69.5562,69.5898,102490.0
2015-10-06 12:15:00,82.81,83.16,82.8,82.96,77829.0,69.573,69.8671,69.5646,69.699,77829.0
2015-10-06 12:20:00,82.96,83.38,82.94,83.28,91798.0,69.699,70.0519,69.6822,69.9679,91798.0
2015-10-06 12:25:00,83.3,83.36,83.27,83.31,81631.0,69.9847,70.0351,69.9595,69.9931,81631.0
2015-10-06 12:30:00,83.29,83.29,82.97,83.09,92489.0,69.9763,69.9763,69.7074,69.8083,92489.0
2015-10-06 12:35:00,83.09,83.23,83.01,83.23,63480.0,69.8083,69.9259,69.741,69.9259,63480.0
2015-10-06 12:40:00,83.24,83.42,83.12,83.4,52079.0,69.9343,70.0855,69.8335,70.0687,52079.0
2015-10-06 12:45:00,83.41,83.51,83.32,83.43,47560.0,70.0771,70.1611,70.0015,70.0939,47560.0
2015-10-06 12:50:00,83.42,83.69,83.37,83.64,39672.0,70.0855,70.3124,70.0435,70.2703,39672.0
2015-10-06 12:55:00,83.65,83.9,83.57,83.89,44656.0,70.2787,70.4888,70.2115,70.4804,44656.0
2015-10-06 13:00:00,83.88,83.94,83.69,83.71,49745.0,70.472,70.5224,70.3124,70.3292,49745.0
2015-10-06 13:05:00,83.7,83.78,83.64,83.69,27776.0,70.3208,70.388,70.2703,70.3124,27776.0
2015-10-06 13:10:00,83.72,84.2,83.72,84.2,30062.0,70.3376,70.7408,70.3376,70.7408,30062.0
2015-10-06 13:15:00,84.19,84.3,84.02,84.05,41186.0,70.7324,70.8248,70.5896,70.6148,41186.0
2015-10-06 13:20:00,84.06,84.38,84.05,84.29,33237.0,70.6232,70.8921,70.6148,70.8164,33237.0
2015-10-06 13:25:00,84.28,84.44,84.26,84.39,23481.0,70.808,70.9425,70.7912,70.9005,23481.0
2015-10-06 13:30:00,84.4,84.4,84.24,84.26,36207.0,70.9089,70.9089,70.7744,70.7912,36207.0
2015-10-06 13:35:00,84.26,84.4,84.25,84.31,32625.0,70.7912,70.9089,70.7828,70.8332,32625.0
2015-10-06 13:40:00,84.33,84.39,84.15,84.27,26864.0,70.8501,70.9005,70.6988,70.7996,26864.0
2015-10-06 13:45:00,84.24,84.34,84.12,84.26,20212.0,70.7744,70.8585,70.6736,70.7912,20212.0
2015-10-06 13:50:00,84.27,84.32,84.1,84.3,23047.0,70.7996,70.8416,70.6568,70.8248,23047.0
2015-10-06 13:55:00,84.3,84.5,84.16,84.45,22112.0,70.8248,70.9929,70.7072,70.9509,22112.0
2015-10-06 14:00:00,84.44,84.6,84.33,84.41,31707.0,70.9425,71.0769,70.8501,70.9173,31707.0
2015-10-06 14:05:00,84.39,84.44,84.2,84.2,24161.0,70.9005,70.9425,70.7408,70.7408,24161.0
2015-10-06 14:10:00,84.2,84.57,84.19,84.55,31119.0,70.7408,71.0517,70.7324,71.0349,31119.0
2015-10-06 14:15:00,84.56,84.66,84.43,84.66,53813.0,71.0433,71.1273,70.9341,71.1273,53813.0
2015-10-06 14:20:00,84.67,84.74,84.48,84.52,42249.0,71.1357,71.1945,70.9761,71.0097,42249.0
2015-10-06 14:25:00,84.54,84.57,84.34,84.56,37897.0,71.0265,71.0517,70.8585,71.0433,37897.0
2015-10-06 14:30:00,84.56,84.66,84.36,84.49,37010.0,71.0433,71.1273,70.8753,70.9845,37010.0
2015-10-06 14:35:00,84.5,84.56,84.42,84.56,17680.0,70.9929,71.0433,70.9257,71.0433,17680.0
2015-10-06 14:40:00,84.55,84.56,84.26,84.29,39633.0,71.0349,71.0433,70.7912,70.8164,39633.0
2015-10-06 14:45:00,84.3,84.32,84.1,84.27,43233.0,70.8248,70.8416,70.6568,70.7996,43233.0
2015-10-06 14:50:00,84.28,84.45,84.26,84.35,35263.0,70.808,70.9509,70.7912,70.8669,35263.0
2015-10-06 14:55:00,84.34,84.36,84.07,84.14,33261.0,70.8585,70.8753,70.6316,70.6904,33261.0
2015-10-06 15:00:00,84.14,84.53,84.14,84.49,28830.0,70.6904,71.0181,70.6904,70.9845,28830.0
2015-10-06 15:05:00,84.49,84.51,84.03,84.21,91858.0,70.9845,71.0013,70.598,70.7492,91858.0
2015-10-06 15:10:00,84.24,84.28,83.94,83.99,27996.0,70.7744,70.808,70.5224,70.5644,27996.0
2015-10-06 15:15:00,83.97,84.2,83.87,84.13,19750.0,70.5476,70.7408,70.4636,70.682,19750.0
2015-10-06 15:20:00,84.13,84.3,83.96,84.25,27061.0,70.682,70.8248,70.5392,70.7828,27061.0
2015-10-06 15:25:00,84.25,84.35,84.12,84.28,31371.0,70.7828,70.8669,70.6736,70.808,31371.0
2015-10-06 15:30:00,84.28,84.43,84.21,84.25,41654.0,70.808,70.9341,70.7492,70.7828,41654.0
2015-10-06 15:35:00,84.25,84.31,83.97,84.01,55425.0,70.7828,70.8332,70.5476,70.5812,55425.0
2015-10-06 15:40:00,84.0,84.21,83.9,84.01,69109.0,70.5728,70.7492,70.4888,70.5812,69109.0
2015-10-06 15:45:00,84.02,84.16,83.97,84.11,76762.0,70.5896,70.7072,70.5476,70.6652,76762.0
2015-10-06 15:50:00,84.11,84.34,84.08,84.29,109725.0,70.6652,70.8585,70.64,70.8164,109725.0
2015-10-06 15:55:00,84.27,84.32,84.05,84.15,237961.0,70.7996,70.8416,70.6148,70.6988,237961.0
2015-10-07 09:30:00,84.3,84.6,83.53,83.53,108851.0,70.8248,71.0769,70.1779,70.1779,108851.0
2015-10-07 09:35:00,83.51,83.61,83.11,83.21,126293.0,70.1611,70.2451,69.8251,69.9091,126293.0
2015-10-07 09:40:00,83.22,83.63,83.19,83.6,121922.0,69.9175,70.2619,69.8923,70.2367,121922.0
2015-10-07 09:45:00,83.63,84.06,83.58,83.86,154335.0,70.2619,70.6232,70.2199,70.4552,154335.0
2015-10-07 09:50:00,83.9,84.0,83.2,83.22,127443.0,70.4888,70.5728,69.9007,69.9175,127443.0
2015-10-07 09:55:00,83.26,83.38,82.87,82.89,90343.0,69.9511,70.0519,69.6234,69.6402,90343.0
2015-10-07 10:00:00,82.93,83.3,82.71,82.73,104085.0,69.6738,69.9847,69.489,69.5058,104085.0
2015-10-07 10:05:00,82.74,82.87,82.61,82.64,77949.0,69.5142,69.6234,69.405,69.4302,77949.0
2015-10-07 10:10:00,82.64,83.03,82.45,83.02,68235.0,69.4302,69.7579,69.2706,69.7495,68235.0
2015-10-07 10:15:00,83.04,83.05,82.72,82.72,50351.0,69.7663,69.7747,69.4974,69.4974,50351.0
2015-10-07 10:20:00,82.69,82.69,82.4,82.66,69371.0,69.4722,69.4722,69.2286,69.447,69371.0
2015-10-07 10:25:00,82.67,82.8,82.64,82.78,79949.0,69.4554,69.5646,69.4302,69.5478,79949.0
2015-10-07 10:30:00,82.78,83.18,82.77,83.16,70310.0,69.5478,69.8839,69.5394,69.8671,70310.0
2015-10-07 10:35:00,83.16,83.43,83.03,83.09,39149.0,69.8671,70.0939,69.7579,69.8083,39149.0
2015-10-07 10:40:00,83.09,83.62,83.09,83.58,69863.0,69.8083,70.2535,69.8083,70.2199,69863.0
2015-10-07 10:45:00,83.58,83.63,83.23,83.36,36920.0,70.2199,70.2619,69.9259,70.0351,36920.0
2015-10-07 10:50:00,83.39,83.42,83.13,83.25,44102.0,70.0603,70.0855,69.8419,69.9427,44102.0
2015-10-07 10:55:00,83.23,83.32,83.15,83.26,63084.0,69.9259,70.0015,69.8587,69.9511,63084.0
2015-10-07 11:00:00,83.24,83.44,83.19,83.43,95269.0,69.9343,70.1023,69.8923,70.0939,95269.0
2015-10-07 11:05:00,83.43,83.65,83.34,83.47,58642.0,70.0939,70.2787,70.0183,70.1275,58642.0
2015-10-07 11:10:00,83.52,83.56,83.36,83.52,34455.0,70.1695,70.2031,70.0351,70.1695,34455.0
2015-10-07 11:15:00,83.51,83.74,83.48,83.73,38699.0,70.1611,70.3544,70.1359,70.346,38699.0
2015-10-07 11:20:00,83.75,83.89,83.6,83.6,43114.0,70.3628,70.4804,70.2367,70.2367,43114.0
2015-10-07 11:25:00,83.59,83.69,83.42,83.69,144172.0,70.2283,70.3124,70.0855,70.3124,144172.0
2015-10-07 11:30:00,83.68,84.0,83.66,83.87,60832.0,70.304,70.5728,70.2871,70.4636,60832.0
2015-10-07 11:35:00,83.88,84.04,83.69,83.82,87064.0,70.472,70.6064,70.3124,70.4216,87064.0
2015-10-07 11:40:00,83.85,83.9,83.73,83.77,47856.0,70.4468,70.4888,70.346,70.3796,47856.0
2015-10-07 11:45:00,83.74,83.74,83.47,83.49,47182.0,70.3544,70.3544,70.1275,70.1443,47182.0
2015-10-07 11:50:00,83.48,83.72,83.46,83.65,53975.0,70.1359,70.3376,70.1191,70.2787,53975.0
2015-10-07 11:55:00,83.65,83.69,83.45,83.64,58076.0,70.2787,70.3124,70.1107,70.2703,58076.0
2015-10-07 12:00:00,83.67,83.92,83.66,83.81,42924.0,70.2955,70.5056,70.2871,70.4132,42924.0
2015-10-07 12:05:00,83.81,84.08,83.81,83.91,28053.0,70.4132,70.64,70.4132,70.4972,28053.0
2015-10-07 12:10:00,83.93,83.94,83.75,83.76,17005.0,70.514,70.5224,70.3628,70.3712,17005.0
2015-10-07 12:15:00,83.76,84.06,83.76,84.06,23622.0,70.3712,70.6232,70.3712,70.6232,23622.0
2015-10-07 12:20:00,84.06,84.15,83.99,84.03,23151.0,70.6232,70.6988,70.5644,70.598,23151.0
2015-10-07 12:25:00,84.02,84.15,83.91,83.98,46033.0,70.5896,70.6988,70.4972,70.556,46033.0
2015-10-07 12:30:00,83.98,84.25,83.92,84.17,31783.0,70.556,70.7828,70.5056,70.7156,31783.0
2015-10-07 12:35:00,84.18,84.28,84.02,84.13,47369.0,70.724,70.808,70.5896,70.682,47369.0
2015-10-07 12:40:00,84.12,84.19,83.79,84.19,29148.0,70.6736,70.7324,70.3964,70.7324,29148.0
2015-10-07 12:45:00,84.19,84.2,83.88,83.94,23696.0,70.7324,70.7408,70.472,70.5224,23696.0
2015-10-07 12:50:00,83.94,84.14,83.93,84.13,27478.0,70.5224,70.6904,70.514,70.682,27478.0
2015-10-07 12:55:00,84.18,84.18,83.88,83.92,22521.0,70.724,70.724,70.472,70.5056,22521.0
2015-10-07 13:00:00,83.92,83.94,83.81,83.89,26937.0,70.5056,70.5224,70.4132,70.4804,26937.0
2015-10-07 13:05:00,83.89,84.08,83.89,84.01,24972.0,70.4804,70.64,70.4804,70.5812,24972.0
2015-10-07 13:10:00,84.02,84.2,84.01,84.11,22814.0,70.5896,70.7408,70.5812,70.6652,22814.0
2015-10-07 13:15:00,84.1,84.13,83.92,83.92,47321.0,70.6568,70.682,70.5056,70.5056,47321.0
2015-10-07 13:20:00,83.88,84.03,83.86,84.0,15239.0,70.472,70.598,70.4552,70.5728,15239.0
2015-10-07 13:25:00,84.0,84.04,83.94,83.99,15153.0,70.5728,70.6064,70.5224,70.5644,15153.0
2015-10-07 13:30:00,84.01,84.12,84.01,84.04,34905.0,70.5812,70.6736,70.5812,70.6064,34905.0
2015-10-07 13:35:00,84.06,84.11,84.0,84.08,244326.0,70.6232,70.6652,70.5728,70.64,244326.0
2015-10-07 13:40:00,84.09,84.12,84.0,84.09,38747.0,70.6484,70.6736,70.5728,70.6484,38747.0
2015-10-07 13:45:00,84.12,84.45,84.08,84.37,46414.0,70.6736,70.9509,70.64,70.8837,46414.0
2015-10-07 13:50:00,84.37,84.37,84.1,84.11,30838.0,70.8837,70.8837,70.6568,70.6652,30838.0
2015-10-07 13:55:00,84.16,84.4,84.14,84.36,39683.0,70.7072,70.9089,70.6904,70.8753,39683.0
2015-10-07 14:00:00,84.39,84.67,84.39,84.61,46383.0,70.9005,71.1357,70.9005,71.0853,46383.0
2015-10-07 14:05:00,84.63,84.85,84.63,84.77,41655.0,71.1021,71.2869,71.1021,71.2197,41655.0
2015-10-07 14:10:00,84.78,84.82,84.5,84.56,80215.0,71.2281,71.2617,70.9929,71.0433,80215.0
2015-10-07 14:15:00,84.56,84.59,84.23,84.23,25758.0,71.0433,71.0685,70.766,70.766,25758.0
2015-10-07 14:20:00,84.23,84.29,84.11,84.17,33466.0,70.766,70.8164,70.6652,70.7156,33466.0
2015-10-07 14:25:00,84.17,84.28,84.13,84.28,40326.0,70.7156,70.808,70.682,70.808,40326.0
2015-10-07 14:30:00,84.28,84.37,84.13,84.14,26397.0,70.808,70.8837,70.682,70.6904,26397.0
2015-10-07 14:35:00,84.16,84.23,84.13,84.15,42380.0,70.7072,70.766,70.682,70.6988,42380.0
2015-10-07 14:40:00,84.13,84.19,84.05,84.15,38212.0,70.682,70.7324,70.6148,70.6988,38212.0
2015-10-07 14:45:00,84.15,84.16,83.89,83.92,39187.0,70.6988,70.7072,70.4804,70.5056,39187.0
2015-10-07 14:50:00,83.94,83.98,83.64,83.68,35851.0,70.5224,70.556,70.2703,70.304,35851.0
2015-10-07 14:55:00,83.69,83.77,83.6,83.61,10789.0,70.3124,70.3796,70.2367,70.2451,10789.0
2015-10-07 15:00:00,83.6,83.83,83.51,83.7,34661.0,70.2367,70.43,70.1611,70.3208,34661.0
2015-10-07 15:05:00,83.7,83.74,83.61,83.62,33886.0,70.3208,70.3544,70.2451,70.2535,33886.0
2015-10-07 15:10:00,83.63,83.83,83.6,83.67,31341.0,70.2619,70.43,70.2367,70.2955,31341.0
2015-10-07 15:15:00,83.68,83.92,83.6,83.75,41665.0,70.304,70.5056,70.2367,70.3628,41665.0
2015-10-07 15:20:00,83.75,83.76,83.61,83.74,36453.0,70.3628,70.3712,70.2451,70.3544,36453.0
2015-10-07 15:25:00,83.73,83.85,83.66,83.71,28340.0,70.346,70.4468,70.2871,70.3292,28340.0
2015-10-07 15:30:00,83.71,83.88,83.71,83.75,28703.0,70.3292,70.472,70.3292,70.3628,28703.0
2015-10-07 15:35:00,83.75,83.95,83.75,83.91,44692.0,70.3628,70.5308,70.3628,70.4972,44692.0
2015-10-07 15:40:00,83.92,84.01,83.91,83.97,52591.0,70.5056,70.5812,70.4972,70.5476,52591.0
2015-10-07 15:45:00,83.97,84.0,83.79,83.82,61601.0,70.5476,70.5728,70.3964,70.4216,61601.0
2015-10-07 15:50:00,83.82,83.92,83.81,83.89,66792.0,70.4216,70.5056,70.4132,70.4804,66792.0
2015-10-07 15:55:00,83.9,84.03,83.88,84.0,311747.0,70.4888,70.598,70.472,70.5728,311747.0
2015-10-08 09:30:00,83.15,83.61,83.15,83.33,68368.0,69.8587,70.2451,69.8587,70.0099,68368.0
2015-10-08 09:35:00,83.32,83.32,82.48,82.61,83774.0,70.0015,70.0015,69.2958,69.405,83774.0
2015-10-08 09:40:00,82.63,82.95,82.54,82.93,59748.0,69.4218,69.6906,69.3462,69.6738,59748.0
2015-10-08 09:45:00,82.94,83.15,82.75,82.83,111842.0,69.6822,69.8587,69.5226,69.5898,111842.0
2015-10-08 09:50:00,82.87,82.96,82.72,82.77,44121.0,69.6234,69.699,69.4974,69.5394,44121.0
2015-10-08 09:55:00,82.77,83.17,82.76,83.13,26381.0,69.5394,69.8755,69.531,69.8419,26381.0
2015-10-08 10:00:00,83.14,83.28,83.01,83.25,49017.0,69.8503,69.9679,69.741,69.9427,49017.0
2015-10-08 10:05:00,83.23,83.23,83.07,83.19,22662.0,69.9259,69.9259,69.7915,69.8923,22662.0
2015-10-08 10:10:00,83.19,83.23,82.82,82.84,60696.0,69.8923,69.9259,69.5814,69.5982,60696.0
2015-10-08 10:15:00,82.83,82.87,82.55,82.58,40275.0,69.5898,69.6234,69.3546,69.3798,40275.0
2015-10-08 10:20:00,82.58,82.58,82.35,82.44,37054.0,69.3798,69.3798,69.1865,69.2622,37054.0
2015-10-08 10:25:00,82.43,82.74,82.43,82.58,30783.0,69.2538,69.5142,69.2538,69.3798,30783.0
2015-10-08 10:30:00,82.59,82.82,82.54,82.66,22613.0,69.3882,69.5814,69.3462,69.447,22613.0
2015-10-08 10:35:00,82.67,82.79,82.55,82.65,27533.0,69.4554,69.5562,69.3546,69.4386,27533.0
2015-10-08 10:40:00,82.67,82.72,82.49,82.5,25886.0,69.4554,69.4974,69.3042,69.3126,25886.0
2015-10-08 10:45:00,82.51,82.55,82.36,82.48,40900.0,69.321,69.3546,69.195,69.2958,40900.0
2015-10-08 10:50:00,82.49,82.51,82.31,82.35,31362.0,69.3042,69.321,69.1529,69.1865,31362.0
2015-10-08 10:55:00,82.35,82.44,82.3,82.44,24223.0,69.1865,69.2622,69.1445,69.2622,24223.0
2015-10-08 11:00:00,82.42,82.51,82.26,82.3,49390.0,69.2454,69.321,69.1109,69.1445,49390.0
2015-10-08 11:05:00,82.3,82.3,82.1,82.11,34392.0,69.1445,69.1445,68.9765,68.9849,34392.0
2015-10-08 11:10:00,82.11,82.12,81.88,81.88,69183.0,68.9849,68.9933,68.7917,68.7917,69183.0
2015-10-08 11:15:00,81.87,81.98,81.79,81.97,50358.0,68.7833,68.8757,68.7161,68.8673,50358.0
2015-10-08 11:20:00,81.97,81.97,81.86,81.93,66673.0,68.8673,68.8673,68.7749,68.8337,66673.0
2015-10-08 11:25:00,81.92,82.27,81.92,82.21,43072.0,68.8253,69.1193,68.8253,69.0689,43072.0
2015-10-08 11:30:00,82.22,82.39,82.19,82.33,26975.0,69.0773,69.2202,69.0521,69.1697,26975.0
2015-10-08 11:35:00,82.34,82.37,82.19,82.19,18498.0,69.1781,69.2034,69.0521,69.0521,18498.0
2015-10-08 11:40:00,82.19,82.28,82.18,82.27,18570.0,69.0521,69.1277,69.0437,69.1193,18570.0
2015-10-08 11:45:00,82.28,82.29,82.19,82.23,23221.0,69.1277,69.1361,69.0521,69.0857,23221.0
2015-10-08 11:50:00,82.25,82.38,82.24,82.28,25750.0,69.1025,69.2118,69.0941,69.1277,25750.0
2015-10-08 11:55:00,82.28,82.4,82.26,82.3,21668.0,69.1277,69.2286,69.1109,69.1445,21668.0
2015-10-08 12:00:00,82.29,82.29,82.19,82.22,28665.0,69.1361,69.1361,69.0521,69.0773,28665.0
2015-10-08 12:05:00,82.24,82.34,82.24,82.27,19675.0,69.0941,69.1781,69.0941,69.1193,19675.0
2015-10-08 12:10:00,82.25,82.37,82.21,82.26,38877.0,69.1025,69.2034,69.0689,69.1109,38877.0
2015-10-08 12:15:00,82.26,82.51,82.26,82.4,52501.0,69.1109,69.321,69.1109,69.2286,52501.0
2015-10-08 12:20:00,82.41,82.5,82.38,82.4,23125.0,69.237,69.3126,69.2118,69.2286,23125.0
2015-10-08 12:25:00,82.4,82.4,82.16,82.19,23821.0,69.2286,69.2286,69.0269,69.0521,23821.0
2015-10-08 12:30:00,82.2,82.33,82.16,82.32,11805.0,69.0605,69.1697,69.0269,69.1613,11805.0
2015-10-08 12:35:00,82.33,82.35,82.19,82.22,23248.0,69.1697,69.1865,69.0521,69.0773,23248.0
2015-10-08 12:40:00,82.23,82.27,82.19,82.19,16322.0,69.0857,69.1193,69.0521,69.0521,16322.0
2015-10-08 12:45:00,82.2,82.22,81.99,82.01,43702.0,69.0605,69.0773,68.8841,68.9009,43702.0
2015-10-08 12:50:00,82.01,82.01,81.89,81.98,70728.0,68.9009,68.9009,68.8001,68.8757,70728.0
2015-10-08 12:55:00,81.98,82.05,81.97,81.99,31589.0,68.8757,68.9345,68.8673,68.8841,31589.0
2015-10-08 13:00:00,81.99,82.07,81.97,81.97,24210.0,68.8841,68.9513,68.8673,68.8673,24210.0
2015-10-08 13:05:00,81.97,82.17,81.96,82.08,25887.0,68.8673,69.0353,68.8589,68.9597,25887.0
2015-10-08 13:10:00,82.09,82.24,82.06,82.18,23438.0,68.9681,69.0941,68.9429,69.0437,23438.0
2015-10-08 13:15:00,82.16,82.31,82.13,82.31,23781.0,69.0269,69.1529,69.0017,69.1529,23781.0
2015-10-08 13:20:00,82.32,82.35,82.22,82.35,25581.0,69.1613,69.1865,69.0773,69.1865,25581.0
2015-10-08 13:25:00,82.35,82.42,82.22,82.33,47060.0,69.1865,69.2454,69.0773,69.1697,47060.0
2015-10-08 13:30:00,82.33,82.39,82.28,82.3,43514.0,69.1697,69.2202,69.1277,69.1445,43514.0
2015-10-08 13:35:00,82.3,82.42,82.21,82.41,32423.0,69.1445,69.2454,69.0689,69.237,32423.0
2015-10-08 13:40:00,82.4,82.44,82.29,82.34,26297.0,69.2286,69.2622,69.1361,69.1781,26297.0
2015-10-08 13:45:00,82.34,82.5,82.25,82.44,38614.0,69.1781,69.3126,69.1025,69.2622,38614.0
2015-10-08 13:50:00,82.43,82.59,82.43,82.59,44188.0,69.2538,69.3882,69.2538,69.3882,44188.0
2015-10-08 13:55:00,82.59,82.77,82.59,82.76,41763.0,69.3882,69.5394,69.3882,69.531,41763.0
2015-10-08 14:00:00,82.74,83.11,82.73,82.98,103144.0,69.5142,69.8251,69.5058,69.7158,103144.0
2015-10-08 14:05:00,82.95,83.0,82.69,82.88,81814.0,69.6906,69.7326,69.4722,69.6318,81814.0
2015-10-08 14:10:00,82.89,83.18,82.86,83.12,54093.0,69.6402,69.8839,69.615,69.8335,54093.0
2015-10-08 14:15:00,83.1,83.1,82.94,83.0,42695.0,69.8167,69.8167,69.6822,69.7326,42695.0
2015-10-08 14:20:00,82.98,83.24,82.95,83.21,68034.0,69.7158,69.9343,69.6906,69.9091,68034.0
2015-10-08 14:25:00,83.22,83.26,82.99,83.03,44915.0,69.9175,69.9511,69.7242,69.7579,44915.0
2015-10-08 14:30:00,83.03,83.23,82.99,83.2,51376.0,69.7579,69.9259,69.7242,69.9007,51376.0
2015-10-08 14:35:00,83.19,83.21,83.02,83.17,70848.0,69.8923,69.9091,69.7495,69.8755,70848.0
2015-10-08 14:40:00,83.16,83.27,83.12,83.27,47962.0,69.8671,69.9595,69.8335,69.9595,47962.0
2015-10-08 14:45:00,83.28,83.35,83.14,83.24,34017.0,69.9679,70.0267,69.8503,69.9343,34017.0
2015-10-08 14:50:00,83.24,83.29,83.05,83.11,35467.0,69.9343,69.9763,69.7747,69.8251,35467.0
2015-10-08 14:55:00,83.11,83.39,83.11,83.26,128384.0,69.8251,70.0603,69.8251,69.9511,128384.0
2015-10-08 15:00:00,83.27,83.61,83.25,83.4,62653.0,69.9595,70.2451,69.9427,70.0687,62653.0
2015-10-08 15:05:00,83.4,83.55,83.39,83.44,47806.0,70.0687,70.1947,70.0603,70.1023,47806.0
2015-10-08 15:10:00,83.44,83.58,83.44,83.56,47301.0,70.1023,70.2199,70.1023,70.2031,47301.0
2015-10-08 15:15:00,83.56,83.82,83.53,83.72,109188.0,70.2031,70.4216,70.1779,70.3376,109188.0
2015-10-08 15:20:00,83.72,83.99,83.65,83.75,125868.0,70.3376,70.5644,70.2787,70.3628,125868.0
2015-10-08 15:25:00,83.73,83.77,83.6,83.72,46619.0,70.346,70.3796,70.2367,70.3376,46619.0
2015-10-08 15:30:00,83.72,83.82,83.65,83.66,73520.0,70.3376,70.4216,70.2787,70.2871,73520.0
2015-10-08 15:35:00,83.66,83.7,83.53,83.53,89912.0,70.2871,70.3208,70.1779,70.1779,89912.0
2015-10-08 15:40:00,83.54,83.7,83.47,83.68,71947.0,70.1863,70.3208,70.1275,70.304,71947.0
2015-10-08 15:45:00,83.68,83.93,83.66,83.78,127472.0,70.304,70.514,70.2871,70.388,127472.0
2015-10-08 15:50:00,83.78,83.8,83.66,83.73,158430.0,70.388,70.4048,70.2871,70.346,158430.0
2015-10-08 15:55:00,83.73,83.86,83.66,83.79,228445.0,70.346,70.4552,70.2871,70.3964,228445.0
2015-10-09 09:30:00,85.33,85.73,85.14,85.33,288913.0,71.6902,72.0263,71.5306,71.6902,288913.0
2015-10-09 09:35:00,85.34,85.35,85.0,85.25,220483.0,71.6986,71.707,71.413,71.623,220483.0
2015-10-09 09:40:00,85.23,85.84,85.23,85.82,139140.0,71.6062,72.1187,71.6062,72.1019,139140.0
2015-10-09 09:45:00,85.85,86.15,85.74,86.12,111476.0,72.1271,72.3791,72.0347,72.3539,111476.0
2015-10-09 09:50:00,86.13,86.45,86.06,86.19,102391.0,72.3623,72.6312,72.3035,72.4127,102391.0
2015-10-09 09:55:00,86.19,86.26,85.68,86.22,71160.0,72.4127,72.4715,71.9843,72.4379,71160.0
2015-10-09 10:00:00,86.22,86.22,85.92,86.04,47297.0,72.4379,72.4379,72.1859,72.2867,47297.0
2015-10-09 10:05:00,86.04,86.09,85.85,86.03,56663.0,72.2867,72.3287,72.1271,72.2783,56663.0
2015-10-09 10:10:00,86.02,86.09,85.85,85.95,53107.0,72.2699,72.3287,72.1271,72.2111,53107.0
2015-10-09 10:15:00,85.96,86.1,85.91,86.01,54822.0,72.2195,72.3371,72.1775,72.2615,54822.0
2015-10-09 10:20:00,86.02,86.21,86.0,86.03,53188.0,72.2699,72.4295,72.2531,72.2783,53188.0
2015-10-09 10:25:00,86.04,86.3,86.01,86.22,71203.0,72.2867,72.5052,72.2615,72.4379,71203.0
2015-10-09 10:30:00,86.21,86.48,86.18,86.48,87608.0,72.4295,72.6564,72.4043,72.6564,87608.0
2015-10-09 10:35:00,86.49,86.5,86.11,86.22,31559.0,72.6648,72.6732,72.3455,72.4379,31559.0
2015-10-09 10:40:00,86.23,86.5,86.23,86.5,37609.0,72.4463,72.6732,72.4463,72.6732,37609.0
2015-10-09 10:45:00,86.5,86.57,86.4,86.4,63790.0,72.6732,72.732,72.5892,72.5892,63790.0
2015-10-09 10:50:00,86.39,86.39,86.22,86.25,31915.0,72.5808,72.5808,72.4379,72.4631,31915.0
2015-10-09 10:55:00,86.26,86.37,86.18,86.3,28725.0,72.4715,72.564,72.4043,72.5052,28725.0
2015-10-09 11:00:00,86.3,86.31,86.2,86.23,36678.0,72.5052,72.5136,72.4211,72.4463,36678.0
2015-10-09 11:05:00,86.22,86.34,86.17,86.26,56949.0,72.4379,72.5388,72.3959,72.4715,56949.0
2015-10-09 11:10:00,86.26,86.29,86.15,86.22,29599.0,72.4715,72.4967,72.3791,72.4379,29599.0
2015-10-09 11:15:00,86.2,86.28,86.03,86.16,33463.0,72.4211,72.4883,72.2783,72.3875,33463.0
2015-10-09 11:20:00,86.15,86.19,86.07,86.08,36509.0,72.3791,72.4127,72.3119,72.3203,36509.0
2015-10-09 11:25:00,86.07,86.08,85.92,85.95,72345.0,72.3119,72.3203,72.1859,72.2111,72345.0
2015-10-09 11:30:00,85.95,85.99,85.69,85.69,77102.0,72.2111,72.2447,71.9927,71.9927,77102.0
2015-10-09 11:35:00,85.72,85.77,85.57,85.75,70075.0,72.0179,72.0599,71.8918,72.0431,70075.0
2015-10-09 11:40:00,85.74,85.75,85.47,85.47,44405.0,72.0347,72.0431,71.8078,71.8078,44405.0
2015-10-09 11:45:00,85.45,85.66,85.4,85.51,42459.0,71.791,71.9675,71.749,71.8414,42459.0
2015-10-09 11:50:00,85.49,85.63,85.48,85.56,27030.0,71.8246,71.9422,71.8162,71.8834,27030.0
2015-10-09 11:55:00,85.58,85.81,85.56,85.78,43781.0,71.9002,72.0935,71.8834,72.0683,43781.0
2015-10-09 12:00:00,85.76,85.93,85.75,85.82,33065.0,72.0515,72.1943,72.0431,72.1019,33065.0
2015-10-09 12:05:00,85.82,85.82,85.68,85.75,27366.0,72.1019,72.1019,71.9843,72.0431,27366.0
2015-10-09 12:10:00,85.76,85.82,85.64,85.67,30257.0,72.0515,72.1019,71.9506,71.9759,30257.0
2015-10-09 12:15:00,85.67,85.76,85.64,85.75,36735.0,71.9759,72.0515,71.9506,72.0431,36735.0
2015-10-09 12:20:00,85.76,85.79,85.66,85.72,40100.0,72.0515,72.0767,71.9675,72.0179,40100.0
2015-10-09 12:25:00,85.72,85.76,85.66,85.76,36255.0,72.0179,72.0515,71.9675,72.0515,36255.0
2015-10-09 12:30:00,85.76,85.76,85.45,85.47,25715.0,72.0515,72.0515,71.791,71.8078,25715.0
2015-10-09 12:35:00,85.49,85.52,85.44,85.5,20035.0,71.8246,71.8498,71.7826,71.833,20035.0
2015-10-09 12:40:00,85.5,85.5,85.4,85.45,36443.0,71.833,71.833,71.749,71.791,36443.0
2015-10-09 12:45:00,85.45,85.51,85.42,85.48,95668.0,71.791,71.8414,71.7658,71.8162,95668.0
2015-10-09 12:50:00,85.49,85.56,85.42,85.47,29278.0,71.8246,71.8834,71.7658,71.8078,29278.0
2015-10-09 12:55:00,85.47,85.56,85.45,85.48,36632.0,71.8078,71.8834,71.791,71.8162,36632.0
2015-10-09 13:00:00,85.48,85.62,85.48,85.54,27833.0,71.8162,71.9338,71.8162,71.8666,27833.0
2015-10-09 13:05:00,85.53,85.59,85.52,85.55,28921.0,71.8582,71.9086,71.8498,71.875,28921.0
2015-10-09 13:10:00,85.55,85.55,85.39,85.45,42043.0,71.875,71.875,71.7406,71.791,42043.0
2015-10-09 13:15:00,85.46,85.56,85.46,85.53,56253.0,71.7994,71.8834,71.7994,71.8582,56253.0
2015-10-09 13:20:00,85.54,85.64,85.54,85.61,13064.0,71.8666,71.9506,71.8666,71.9254,13064.0
2015-10-09 13:25:00,85.61,85.61,85.42,85.43,15289.0,71.9254,71.9254,71.7658,71.7742,15289.0
2015-10-09 13:30:00,85.42,85.45,85.32,85.39,31700.0,71.7658,71.791,71.6818,71.7406,31700.0
2015-10-09 13:35:00,85.41,85.47,85.36,85.4,34239.0,71.7574,71.8078,71.7154,71.749,34239.0
2015-10-09 13:40:00,85.42,85.52,85.41,85.51,53333.0,71.7658,71.8498,71.7574,71.8414,53333.0
2015-10-09 13:45:00,85.49,85.52,85.45,85.47,38631.0,71.8246,71.8498,71.791,71.8078,38631.0
2015-10-09 13:50:00,85.48,85.49,85.39,85.39,19478.0,71.8162,71.8246,71.7406,71.7406,19478.0
2015-10-09 13:55:00,85.39,85.57,85.39,85.51,21187.0,71.7406,71.8918,71.7406,71.8414,21187.0
2015-10-09 14:00:00,85.52,85.55,85.41,85.46,25943.0,71.8498,71.875,71.7574,71.7994,25943.0
2015-10-09 14:05:00,85.45,85.54,85.43,85.52,26106.0,71.791,71.8666,71.7742,71.8498,26106.0
2015-10-09 14:10:00,85.5,85.56,85.49,85.53,14774.0,71.833,71.8834,71.8246,71.8582,14774.0
2015-10-09 14:15:00,85.53,85.55,85.39,85.53,41164.0,71.8582,71.875,71.7406,71.8582,41164.0
2015-10-09 14:20:00,85.54,85.64,85.51,85.63,36665.0,71.8666,71.9506,71.8414,71.9422,36665.0
2015-10-09 14:25:00,85.62,85.66,85.56,85.65,57275.0,71.9338,71.9675,71.8834,71.9591,57275.0
2015-10-09 14:30:00,85.66,85.66,85.5,85.6,36388.0,71.9675,71.9675,71.833,71.917,36388.0
2015-10-09 14:35:00,85.59,85.69,85.55,85.68,20125.0,71.9086,71.9927,71.875,71.9843,20125.0
2015-10-09 14:40:00,85.69,85.81,85.62,85.71,30126.0,71.9927,72.0935,71.9338,72.0095,30126.0
2015-10-09 14:45:00,85.71,85.78,85.68,85.78,25045.0,72.0095,72.0683,71.9843,72.0683,25045.0
2015-10-09 14:50:00,85.78,85.79,85.71,85.73,19172.0,72.0683,72.0767,72.0095,72.0263,19172.0
2015-10-09 14:55:00,85.74,85.74,85.67,85.7,26305.0,72.0347,72.0347,71.9759,72.0011,26305.0
2015-10-09 15:00:00,85.68,85.76,85.64,85.75,24555.0,71.9843,72.0515,71.9506,72.0431,24555.0
2015-10-09 15:05:00,85.76,85.81,85.73,85.74,20178.0,72.0515,72.0935,72.0263,72.0347,20178.0
2015-10-09 15:10:00,85.75,85.76,85.7,85.72,68418.0,72.0431,72.0515,72.0011,72.0179,68418.0
2015-10-09 15:15:00,85.72,85.81,85.7,85.78,35248.0,72.0179,72.0935,72.0011,72.0683,35248.0
2015-10-09 15:20:00,85.8,86.01,85.8,85.95,47251.0,72.0851,72.2615,72.0851,72.2111,47251.0
2015-10-09 15:25:00,85.94,86.06,85.94,86.0,57134.0,72.2027,72.3035,72.2027,72.2531,57134.0
2015-10-09 15:30:00,86.0,86.1,85.97,86.07,93119.0,72.2531,72.3371,72.2279,72.3119,93119.0
2015-10-09 15:35:00,86.08,86.13,86.04,86.04,59058.0,72.3203,72.3623,72.2867,72.2867,59058.0
2015-10-09 15:40:00,86.05,86.17,86.04,86.14,53670.0,72.2951,72.3959,72.2867,72.3707,53670.0
2015-10-09 15:45:00,86.15,86.19,86.11,86.15,83936.0,72.3791,72.4127,72.3455,72.3791,83936.0
2015-10-09 15:50:00,86.15,86.24,86.13,86.19,176942.0,72.3791,72.4547,72.3623,72.4127,176942.0
2015-10-09 15:55:00,86.21,86.23,86.0,86.16,258455.0,72.4295,72.4463,72.2531,72.3875,258455.0
2015-10-12 09:30:00,78.57,80.43,78.3,79.04,2505465.0,66.0108,67.5735,65.7839,66.4056,2505465.0
2015-10-12 09:35:00,79.06,80.0,78.98,79.72,1263854.0,66.4224,67.2122,66.3552,66.9769,1263854.0
2015-10-12 09:40:00,79.72,80.74,79.4,80.6,1405625.0,66.9769,67.8339,66.7081,67.7163,1405625.0
2015-10-12 09:45:00,80.61,80.75,79.82,80.04,1255276.0,67.7247,67.8423,67.061,67.2458,1255276.0
2015-10-12 09:50:00,80.03,80.14,79.35,79.42,669122.0,67.2374,67.3298,66.6661,66.7249,669122.0
2015-10-12 09:55:00,79.43,79.56,78.73,79.41,654139.0,66.7333,66.8425,66.1452,66.7165,654139.0
2015-10-12 10:00:00,79.36,79.96,79.34,79.56,506579.0,66.6745,67.1786,66.6577,66.8425,506579.0
2015-10-12 10:05:00,79.51,79.98,79.35,79.63,440303.0,66.8005,67.1954,66.6661,66.9013,440303.0
2015-10-12 10:10:00,79.61,80.11,79.35,79.49,457933.0,66.8845,67.3046,66.6661,66.7837,457933.0
2015-10-12 10:15:00,79.5,79.88,79.45,79.8,218477.0,66.7921,67.1114,66.7501,67.0442,218477.0
2015-10-12 10:20:00,79.8,79.89,79.55,79.55,243895.0,67.0442,67.1198,66.8341,66.8341,243895.0
2015-10-12 10:25:00,79.56,80.1,79.3,80.04,357151.0,66.8425,67.2962,66.6241,67.2458,357151.0
2015-10-12 10:30:00,79.99,80.05,79.63,79.82,314625.0,67.2038,67.2542,66.9013,67.061,314625.0
2015-10-12 10:35:00,79.81,79.82,79.44,79.73,250123.0,67.0526,67.061,66.7417,66.9853,250123.0
2015-10-12 10:40:00,79.74,79.94,79.63,79.83,217693.0,66.9938,67.1618,66.9013,67.0694,217693.0
2015-10-12 10:45:00,79.81,79.83,79.42,79.52,193055.0,67.0526,67.0694,66.7249,66.8089,193055.0
2015-10-12 10:50:00,79.53,79.65,78.87,78.88,480531.0,66.8173,66.9181,66.2628,66.2712,480531.0
2015-10-12 10:55:00,78.88,79.04,78.75,78.83,427174.0,66.2712,66.4056,66.162,66.2292,427174.0
2015-10-12 11:00:00,78.81,78.96,78.62,78.87,323452.0,66.2124,66.3384,66.0528,66.2628,323452.0
2015-10-12 11:05:00,78.84,79.36,78.8,79.29,308267.0,66.2376,66.6745,66.204,66.6157,308267.0
2015-10-12 11:10:00,79.29,79.39,78.82,78.96,254655.0,66.6157,66.6997,66.2208,66.3384,254655.0
2015-10-12 11:15:00,78.92,79.13,78.76,78.99,207201.0,66.3048,66.4813,66.1704,66.3636,207201.0
2015-10-12 11:20:00,78.98,79.43,78.96,79.39,164625.0,66.3552,66.7333,66.3384,66.6997,164625.0
2015-10-12 11:25:00,79.36,79.74,79.22,79.51,279776.0,66.6745,66.9938,66.5569,66.8005,279776.0
2015-10-12 11:30:00,79.52,79.54,79.25,79.41,173208.0,66.8089,66.8257,66.5821,66.7165,173208.0
2015-10-12 11:35:00,79.41,79.69,79.0,79.18,247750.0,66.7165,66.9517,66.372,66.5233,247750.0
2015-10-12 11:40:00,79.18,79.32,79.09,79.2,203515.0,66.5233,66.6409,66.4477,66.5401,203515.0
2015-10-12 11:45:00,79.21,79.26,78.9,79.16,181683.0,66.5485,66.5905,66.288,66.5065,181683.0
2015-10-12 11:50:00,79.16,79.52,79.08,79.41,229840.0,66.5065,66.8089,66.4393,66.7165,229840.0
2015-10-12 11:55:00,79.41,79.44,79.0,79.13,167322.0,66.7165,66.7417,66.372,66.4813,167322.0
2015-10-12 12:00:00,79.13,79.53,79.12,79.53,126105.0,66.4813,66.8173,66.4729,66.8173,126105.0
2015-10-12 12:05:00,79.51,79.56,79.17,79.35,170588.0,66.8005,66.8425,66.5149,66.6661,170588.0
2015-10-12 12:10:00,79.34,79.35,79.02,79.09,97334.0,66.6577,66.6661,66.3888,66.4477,97334.0
2015-10-12 12:15:00,79.09,79.55,79.07,79.54,329327.0,66.4477,66.8341,66.4308,66.8257,329327.0
2015-10-12 12:20:00,79.55,79.7,79.43,79.65,320925.0,66.8341,66.9601,66.7333,66.9181,320925.0
2015-10-12 12:25:00,79.67,79.72,79.52,79.69,158692.0,66.9349,66.9769,66.8089,66.9517,158692.0
2015-10-12 12:30:00,79.69,79.69,79.52,79.63,113840.0,66.9517,66.9517,66.8089,66.9013,113840.0
2015-10-12 12:35:00,79.63,79.9,79.55,79.84,252196.0,66.9013,67.1282,66.8341,67.0778,252196.0
2015-10-12 12:40:00,79.83,79.87,79.34,79.47,269824.0,67.0694,67.103,66.6577,66.7669,269824.0
2015-10-12 12:45:00,79.48,79.5,79.22,79.26,115945.0,66.7753,66.7921,66.5569,66.5905,115945.0
2015-10-12 12:50:00,79.26,79.49,79.26,79.32,105817.0,66.5905,66.7837,66.5905,66.6409,105817.0
2015-10-12 12:55:00,79.33,79.5,79.33,79.48,85129.0,66.6493,66.7921,66.6493,66.7753,85129.0
2015-10-12 13:00:00,79.48,79.54,79.35,79.37,102352.0,66.7753,66.8257,66.6661,66.6829,102352.0
2015-10-12 13:05:00,79.37,79.38,79.03,79.11,214589.0,66.6829,66.6913,66.3972,66.4645,214589.0
2015-10-12 13:10:00,79.12,79.27,79.11,79.2,89784.0,66.4729,66.5989,66.4645,66.5401,89784.0
2015-10-12 13:15:00,79.22,79.35,79.15,79.22,141624.0,66.5569,66.6661,66.4981,66.5569,141624.0
2015-10-12 13:20:00,79.22,79.35,79.17,79.18,85078.0,66.5569,66.6661,66.5149,66.5233,85078.0
2015-10-12 13:25:00,79.18,79.22,79.06,79.12,118167.0,66.5233,66.5569,66.4224,66.4729,118167.0
2015-10-12 13:30:00,79.12,79.24,79.1,79.23,99516.0,66.4729,66.5737,66.4561,66.5653,99516.0
2015-10-12 13:35:00,79.23,79.23,79.08,79.15,99893.0,66.5653,66.5653,66.4393,66.4981,99893.0
2015-10-12 13:40:00,79.16,79.21,79.11,79.15,78846.0,66.5065,66.5485,66.4645,66.4981,78846.0
2015-10-12 13:45:00,79.15,79.29,79.11,79.19,87161.0,66.4981,66.6157,66.4645,66.5317,87161.0
2015-10-12 13:50:00,79.18,79.22,78.96,79.07,185478.0,66.5233,66.5569,66.3384,66.4308,185478.0
2015-10-12 13:55:00,79.08,79.18,79.07,79.14,77063.0,66.4393,66.5233,66.4308,66.4897,77063.0
2015-10-12 14:00:00,79.14,79.18,79.07,79.12,113665.0,66.4897,66.5233,66.4308,66.4729,113665.0
2015-10-12 14:05:00,79.12,79.39,79.12,79.38,172790.0,66.4729,66.6997,66.4729,66.6913,172790.0
2015-10-12 14:10:00,79.36,79.5,79.3,79.35,260307.0,66.6745,66.7921,66.6241,66.6661,260307.0
2015-10-12 14:15:00,79.34,79.5,79.34,79.4,143729.0,66.6577,66.7921,66.6577,66.7081,143729.0
2015-10-12 14:20:00,79.42,79.55,79.25,79.31,163171.0,66.7249,66.8341,66.5821,66.6325,163171.0
2015-10-12 14:25:00,79.31,79.41,79.27,79.31,89665.0,66.6325,66.7165,66.5989,66.6325,89665.0
2015-10-12 14:30:00,79.31,79.31,79.2,79.27,66492.0,66.6325,66.6325,66.5401,66.5989,66492.0
2015-10-12 14:35:00,79.27,79.34,79.2,79.22,100872.0,66.5989,66.6577,66.5401,66.5569,100872.0
2015-10-12 14:40:00,79.22,79.33,79.19,79.23,119839.0,66.5569,66.6493,66.5317,66.5653,119839.0
2015-10-12 14:45:00,79.23,79.3,79.2,79.2,63704.0,66.5653,66.6241,66.5401,66.5401,63704.0
2015-10-12 14:50:00,79.21,79.28,79.2,79.26,91607.0,66.5485,66.6073,66.5401,66.5905,91607.0
2015-10-12 14:55:00,79.26,79.4,79.25,79.27,149769.0,66.5905,66.7081,66.5821,66.5989,149769.0
2015-10-12 15:00:00,79.25,79.33,79.25,79.3,139162.0,66.5821,66.6493,66.5821,66.6241,139162.0
2015-10-12 15:05:00,79.3,79.45,79.29,79.41,132606.0,66.6241,66.7501,66.6157,66.7165,132606.0
2015-10-12 15:10:00,79.41,79.43,79.28,79.4,110559.0,66.7165,66.7333,66.6073,66.7081,110559.0
2015-10-12 15:15:00,79.4,79.41,79.32,79.35,228164.0,66.7081,66.7165,66.6409,66.6661,228164.0
2015-10-12 15:20:00,79.35,79.55,79.34,79.54,147137.0,66.6661,66.8341,66.6577,66.8257,147137.0
2015-10-12 15:25:00,79.55,79.8,79.52,79.78,217509.0,66.8341,67.0442,66.8089,67.0274,217509.0
2015-10-12 15:30:00,79.78,79.8,79.52,79.58,137358.0,67.0274,67.0442,66.8089,66.8593,137358.0
2015-10-12 15:35:00,79.59,79.67,79.57,79.57,112957.0,66.8677,66.9349,66.8509,66.8509,112957.0
2015-10-12 15:40:00,79.57,79.58,79.35,79.39,269490.0,66.8509,66.8593,66.6661,66.6997,269490.0
2015-10-12 15:45:00,79.39,79.4,79.27,79.34,237614.0,66.6997,66.7081,66.5989,66.6577,237614.0
2015-10-12 15:50:00,79.34,79.48,79.33,79.38,494603.0,66.6577,66.7753,66.6493,66.6913,494603.0
2015-10-12 15:55:00,79.38,79.56,79.34,79.45,578346.0,66.6913,66.8425,66.6577,66.7501,578346.0
2015-10-13 09:30:00,79.79,80.43,79.69,80.34,543971.0,67.0358,67.5735,66.9517,67.4978,543971.0
2015-10-13 09:35:00,80.36,80.53,80.04,80.47,423879.0,67.5146,67.6575,67.2458,67.6071,423879.0
2015-10-13 09:40:00,80.5,80.52,80.28,80.48,193580.0,67.6323,67.6491,67.4474,67.6155,193580.0
2015-10-13 09:45:00,80.47,80.77,80.32,80.68,261562.0,67.6071,67.8591,67.481,67.7835,261562.0
2015-10-13 09:50:00,80.66,81.25,80.66,81.02,314835.0,67.7667,68.2624,67.7667,68.0691,314835.0
2015-10-13 09:55:00,81.02,81.11,80.62,80.86,245165.0,68.0691,68.1448,67.7331,67.9347,245165.0
2015-10-13 10:00:00,80.84,80.84,80.42,80.66,422255.0,67.9179,67.9179,67.5651,67.7667,422255.0
2015-10-13 10:05:00,80.67,80.67,80.45,80.47,143454.0,67.7751,67.7751,67.5903,67.6071,143454.0
2015-10-13 10:10:00,80.49,80.52,80.16,80.21,159612.0,67.6239,67.6491,67.3466,67.3886,159612.0
2015-10-13 10:15:00,80.22,80.47,80.2,80.4,132223.0,67.397,67.6071,67.3802,67.5483,132223.0
2015-10-13 10:20:00,80.41,80.43,80.23,80.24,123369.0,67.5567,67.5735,67.4054,67.4138,123369.0
2015-10-13 10:25:00,80.24,80.5,80.2,80.3,124881.0,67.4138,67.6323,67.3802,67.4642,124881.0
2015-10-13 10:30:00,80.32,80.41,80.19,80.3,90973.0,67.481,67.5567,67.3718,67.4642,90973.0
2015-10-13 10:35:00,80.29,80.47,80.27,80.41,97390.0,67.4558,67.6071,67.439,67.5567,97390.0
2015-10-13 10:40:00,80.42,80.57,80.38,80.56,148522.0,67.5651,67.6911,67.5314,67.6827,148522.0
2015-10-13 10:45:00,80.55,80.69,80.49,80.61,79889.0,67.6743,67.7919,67.6239,67.7247,79889.0
2015-10-13 10:50:00,80.6,80.7,80.51,80.61,210308.0,67.7163,67.8003,67.6407,67.7247,210308.0
2015-10-13 10:55:00,80.63,80.8,80.56,80.7,122849.0,67.7415,67.8843,67.6827,67.8003,122849.0
2015-10-13 11:00:00,80.7,80.71,80.45,80.48,115423.0,67.8003,67.8087,67.5903,67.6155,115423.0
2015-10-13 11:05:00,80.48,80.61,80.42,80.45,106975.0,67.6155,67.7247,67.5651,67.5903,106975.0
2015-10-13 11:10:00,80.46,80.69,80.43,80.68,109361.0,67.5987,67.7919,67.5735,67.7835,109361.0
2015-10-13 11:15:00,80.67,80.9,80.66,80.77,86530.0,67.7751,67.9683,67.7667,67.8591,86530.0
2015-10-13 11:20:00,80.77,80.92,80.77,80.82,109289.0,67.8591,67.9851,67.8591,67.9011,109289.0
2015-10-13 11:25:00,80.81,81.0,80.81,80.94,127886.0,67.8927,68.0523,67.8927,68.0019,127886.0
2015-10-13 11:30:00,80.93,81.0,80.75,80.79,74675.0,67.9935,68.0523,67.8423,67.8759,74675.0
2015-10-13 11:35:00,80.78,80.78,80.54,80.6,78618.0,67.8675,67.8675,67.6659,67.7163,78618.0
2015-10-13 11:40:00,80.61,80.65,80.41,80.63,38268.0,67.7247,67.7583,67.5567,67.7415,38268.0
2015-10-13 11:45:00,80.62,80.68,80.41,80.41,51091.0,67.7331,67.7835,67.5567,67.5567,51091.0
2015-10-13 11:50:00,80.4,80.4,80.17,80.2,121340.0,67.5483,67.5483,67.355,67.3802,121340.0
2015-10-13 11:55:00,80.19,80.32,80.16,80.3,76492.0,67.3718,67.481,67.3466,67.4642,76492.0
2015-10-13 12:00:00,80.3,80.56,80.28,80.47,49082.0,67.4642,67.6827,67.4474,67.6071,49082.0
2015-10-13 12:05:00,80.47,80.49,80.32,80.38,37596.0,67.6071,67.6239,67.481,67.5314,37596.0
2015-10-13 12:10:00,80.37,80.41,80.28,80.35,28770.0,67.523,67.5567,67.4474,67.5062,28770.0
2015-10-13 12:15:00,80.35,80.35,80.07,80.25,86509.0,67.5062,67.5062,67.271,67.4222,86509.0
2015-10-13 12:20:00,80.24,80.3,80.09,80.17,82657.0,67.4138,67.4642,67.2878,67.355,82657.0
2015-10-13 12:25:00,80.15,80.27,80.12,80.25,74896.0,67.3382,67.439,67.313,67.4222,74896.0
2015-10-13 12:30:00,80.23,80.42,80.23,80.27,41584.0,67.4054,67.5651,67.4054,67.439,41584.0
2015-10-13 12:35:00,80.27,80.28,80.21,80.25,34064.0,67.439,67.4474,67.3886,67.4222,34064.0
2015-10-13 12:40:00,80.25,80.29,80.2,80.21,22726.0,67.4222,67.4558,67.3802,67.3886,22726.0
2015-10-13 12:45:00,80.2,80.22,80.05,80.06,69677.0,67.3802,67.397,67.2542,67.2626,69677.0
2015-10-13 12:50:00,80.05,80.11,80.05,80.09,27647.0,67.2542,67.3046,67.2542,67.2878,27647.0
2015-10-13 12:55:00,80.1,80.1,79.98,80.0,102172.0,67.2962,67.2962,67.1954,67.2122,102172.0
2015-10-13 13:00:00,79.99,80.05,79.91,80.01,85471.0,67.2038,67.2542,67.1366,67.2206,85471.0
2015-10-13 13:05:00,80.01,80.02,79.81,79.81,77980.0,67.2206,67.229,67.0526,67.0526,77980.0
2015-10-13 13:10:00,79.82,79.98,79.79,79.98,62027.0,67.061,67.1954,67.0358,67.1954,62027.0
2015-10-13 13:15:00,79.97,79.97,79.83,79.88,45019.0,67.187,67.187,67.0694,67.1114,45019.0
2015-10-13 13:20:00,79.87,79.91,79.81,79.81,30735.0,67.103,67.1366,67.0526,67.0526,30735.0
2015-10-13 13:25:00,79.81,79.96,79.77,79.95,76850.0,67.0526,67.1786,67.019,67.1702,76850.0
2015-10-13 13:30:00,79.95,79.95,79.82,79.83,41991.0,67.1702,67.1702,67.061,67.0694,41991.0
2015-10-13 13:35:00,79.84,79.91,79.76,79.77,126965.0,67.0778,67.1366,67.0106,67.019,126965.0
2015-10-13 13:40:00,79.77,79.77,79.57,79.59,76292.0,67.019,67.019,66.8509,66.8677,76292.0
2015-10-13 13:45:00,79.58,79.8,79.56,79.74,57415.0,66.8593,67.0442,66.8425,66.9938,57415.0
2015-10-13 13:50:00,79.74,79.87,79.72,79.83,33664.0,66.9938,67.103,66.9769,67.0694,33664.0
2015-10-13 13:55:00,79.84,79.85,79.76,79.81,49377.0,67.0778,67.0862,67.0106,67.0526,49377.0
2015-10-13 14:00:00,79.8,79.81,79.61,79.69,67734.0,67.0442,67.0526,66.8845,66.9517,67734.0
2015-10-13 14:05:00,79.7,79.8,79.67,79.76,65770.0,66.9601,67.0442,66.9349,67.0106,65770.0
2015-10-13 14:10:00,79.76,80.11,79.75,80.06,103909.0,67.0106,67.3046,67.0022,67.2626,103909.0
2015-10-13 14:15:00,80.07,80.07,79.84,79.95,40036.0,67.271,67.271,67.0778,67.1702,40036.0
2015-10-13 14:20:00,79.95,80.0,79.78,79.86,45287.0,67.1702,67.2122,67.0274,67.0946,45287.0
2015-10-13 14:25:00,79.85,79.9,79.71,79.89,64224.0,67.0862,67.1282,66.9685,67.1198,64224.0
2015-10-13 14:30:00,79.88,79.88,79.72,79.82,97227.0,67.1114,67.1114,66.9769,67.061,97227.0
2015-10-13 14:35:00,79.8,79.95,79.75,79.87,91367.0,67.0442,67.1702,67.0022,67.103,91367.0
2015-10-13 14:40:00,79.89,80.13,79.84,80.13,102667.0,67.1198,67.3214,67.0778,67.3214,102667.0
2015-10-13 14:45:00,80.12,80.38,80.1,80.29,125230.0,67.313,67.5314,67.2962,67.4558,125230.0
2015-10-13 14:50:00,80.27,80.29,80.12,80.19,71477.0,67.439,67.4558,67.313,67.3718,71477.0
2015-10-13 14:55:00,80.21,80.27,80.17,80.24,103250.0,67.3886,67.439,67.355,67.4138,103250.0
2015-10-13 15:00:00,80.24,80.25,79.94,80.05,155713.0,67.4138,67.4222,67.1618,67.2542,155713.0
2015-10-13 15:05:00,80.05,80.1,79.91,79.99,110180.0,67.2542,67.2962,67.1366,67.2038,110180.0
2015-10-13 15:10:00,80.0,80.07,79.8,79.8,128768.0,67.2122,67.271,67.0442,67.0442,128768.0
2015-10-13 15:15:00,79.79,79.91,79.65,79.69,170277.0,67.0358,67.1366,66.9181,66.9517,170277.0
2015-10-13 15:20:00,79.69,79.79,79.6,79.72,125839.0,66.9517,67.0358,66.8761,66.9769,125839.0
2015-10-13 15:25:00,79.72,79.94,79.64,79.94,105162.0,66.9769,67.1618,66.9097,67.1618,105162.0
2015-10-13 15:30:00,79.93,80.0,79.76,79.8,143229.0,67.1534,67.2122,67.0106,67.0442,143229.0
2015-10-13 15:35:00,79.81,79.85,79.64,79.66,132036.0,67.0526,67.0862,66.9097,66.9265,132036.0
2015-10-13 15:40:00,79.67,79.77,79.62,79.66,124370.0,66.9349,67.019,66.8929,66.9265,124370.0
2015-10-13 15:45:00,79.66,79.74,79.66,79.72,126624.0,66.9265,66.9938,66.9265,66.9769,126624.0
2015-10-13 15:50:00,79.72,79.77,79.59,79.63,176523.0,66.9769,67.019,66.8677,66.9013,176523.0
2015-10-13 15:55:00,79.63,79.7,79.54,79.62,342185.0,66.9013,66.9601,66.8257,66.8929,342185.0
2015-10-14 09:30:00,80.97,81.93,80.78,81.63,514129.0,68.0271,68.8337,67.8675,68.5816,514129.0
2015-10-14 09:35:00,81.62,82.0,81.57,81.67,249390.0,68.5732,68.8925,68.5312,68.6152,249390.0
2015-10-14 09:40:00,81.61,81.82,81.43,81.67,218486.0,68.5648,68.7413,68.4136,68.6152,218486.0
2015-10-14 09:45:00,81.7,81.73,81.1,81.16,170637.0,68.6404,68.6657,68.1364,68.1868,170637.0
2015-10-14 09:50:00,81.14,81.26,80.68,80.72,261478.0,68.17,68.2708,67.7835,67.8171,261478.0
2015-10-14 09:55:00,80.68,80.75,80.37,80.52,207912.0,67.7835,67.8423,67.523,67.6491,207912.0
2015-10-14 10:00:00,80.58,80.65,80.38,80.54,120445.0,67.6995,67.7583,67.5314,67.6659,120445.0
2015-10-14 10:05:00,80.55,80.63,80.45,80.53,120174.0,67.6743,67.7415,67.5903,67.6575,120174.0
2015-10-14 10:10:00,80.56,80.56,80.15,80.2,158919.0,67.6827,67.6827,67.3382,67.3802,158919.0
2015-10-14 10:15:00,80.22,80.29,79.87,79.95,132054.0,67.397,67.4558,67.103,67.1702,132054.0
2015-10-14 10:20:00,79.97,80.03,79.78,79.81,96325.0,67.187,67.2374,67.0274,67.0526,96325.0
2015-10-14 10:25:00,79.81,79.91,79.71,79.79,105214.0,67.0526,67.1366,66.9685,67.0358,105214.0
2015-10-14 10:30:00,79.78,79.78,79.55,79.56,135187.0,67.0274,67.0274,66.8341,66.8425,135187.0
2015-10-14 10:35:00,79.57,79.64,79.51,79.55,127383.0,66.8509,66.9097,66.8005,66.8341,127383.0
2015-10-14 10:40:00,79.55,79.68,79.45,79.53,187683.0,66.8341,66.9433,66.7501,66.8173,187683.0
2015-10-14 10:45:00,79.53,79.53,79.22,79.22,122032.0,66.8173,66.8173,66.5569,66.5569,122032.0
2015-10-14 10:50:00,79.22,79.34,79.1,79.29,243956.0,66.5569,66.6577,66.4561,66.6157,243956.0
2015-10-14 10:55:00,79.28,79.47,79.21,79.39,153745.0,66.6073,66.7669,66.5485,66.6997,153745.0
2015-10-14 11:00:00,79.4,79.6,79.39,79.55,119284.0,66.7081,66.8761,66.6997,66.8341,119284.0
2015-10-14 11:05:00,79.55,79.56,79.29,79.39,113141.0,66.8341,66.8425,66.6157,66.6997,113141.0
2015-10-14 11:10:00,79.38,79.5,79.35,79.38,113778.0,66.6913,66.7921,66.6661,66.6913,113778.0
2015-10-14 11:15:00,79.38,79.4,79.21,79.22,97838.0,66.6913,66.7081,66.5485,66.5569,97838.0
2015-10-14 11:20:00,79.22,79.42,79.22,79.39,82226.0,66.5569,66.7249,66.5569,66.6997,82226.0
2015-10-14 11:25:00,79.4,79.65,79.39,79.55,113175.0,66.7081,66.9181,66.6997,66.8341,113175.0
2015-10-14 11:30:00,79.56,79.58,79.24,79.33,101184.0,66.8425,66.8593,66.5737,66.6493,101184.0
2015-10-14 11:35:00,79.33,79.6,79.3,79.55,62962.0,66.6493,66.8761,66.6241,66.8341,62962.0
2015-10-14 11:40:00,79.54,79.54,79.44,79.47,82876.0,66.8257,66.8257,66.7417,66.7669,82876.0
2015-10-14 11:45:00,79.48,79.57,79.45,79.45,106110.0,66.7753,66.8509,66.7501,66.7501,106110.0
2015-10-14 11:50:00,79.46,79.73,79.45,79.7,123937.0,66.7585,66.9853,66.7501,66.9601,123937.0
2015-10-14 11:55:00,79.7,79.76,79.61,79.72,59716.0,66.9601,67.0106,66.8845,66.9769,59716.0
2015-10-14 12:00:00,79.73,79.77,79.44,79.51,52166.0,66.9853,67.019,66.7417,66.8005,52166.0
2015-10-14 12:05:00,79.5,79.73,79.45,79.73,97346.0,66.7921,66.9853,66.7501,66.9853,97346.0
2015-10-14 12:10:00,79.73,79.85,79.72,79.84,78785.0,66.9853,67.0862,66.9769,67.0778,78785.0
2015-10-14 12:15:00,79.83,79.93,79.7,79.77,87321.0,67.0694,67.1534,66.9601,67.019,87321.0
2015-10-14 12:20:00,79.77,79.77,79.67,79.72,92169.0,67.019,67.019,66.9349,66.9769,92169.0
2015-10-14 12:25:00,79.71,79.82,79.61,79.66,67781.0,66.9685,67.061,66.8845,66.9265,67781.0
2015-10-14 12:30:00,79.66,79.68,79.52,79.59,101978.0,66.9265,66.9433,66.8089,66.8677,101978.0
2015-10-14 12:35:00,79.58,79.69,79.55,79.64,62994.0,66.8593,66.9517,66.8341,66.9097,62994.0
2015-10-14 12:40:00,79.65,79.69,79.58,79.67,74787.0,66.9181,66.9517,66.8593,66.9349,74787.0
2015-10-14 12:45:00,79.67,79.73,79.58,79.64,110081.0,66.9349,66.9853,66.8593,66.9097,110081.0
2015-10-14 12:50:00,79.66,79.94,79.65,79.77,76864.0,66.9265,67.1618,66.9181,67.019,76864.0
2015-10-14 12:55:00,79.78,79.9,79.74,79.75,51689.0,67.0274,67.1282,66.9938,67.0022,51689.0
2015-10-14 13:00:00,79.75,79.9,79.67,79.68,51718.0,67.0022,67.1282,66.9349,66.9433,51718.0
2015-10-14 13:05:00,79.67,79.72,79.55,79.59,101026.0,66.9349,66.9769,66.8341,66.8677,101026.0
2015-10-14 13:10:00,79.59,79.78,79.58,79.78,58731.0,66.8677,67.0274,66.8593,67.0274,58731.0
2015-10-14 13:15:00,79.78,79.79,79.55,79.56,55275.0,67.0274,67.0358,66.8341,66.8425,55275.0
2015-10-14 13:20:00,79.56,79.58,79.47,79.54,58463.0,66.8425,66.8593,66.7669,66.8257,58463.0
2015-10-14 13:25:00,79.54,79.55,79.47,79.5,72598.0,66.8257,66.8341,66.7669,66.7921,72598.0
2015-10-14 13:30:00,79.5,79.51,79.34,79.44,64422.0,66.7921,66.8005,66.6577,66.7417,64422.0
2015-10-14 13:35:00,79.45,79.59,79.41,79.55,82244.0,66.7501,66.8677,66.7165,66.8341,82244.0
2015-10-14 13:40:00,79.56,79.58,79.5,79.55,38104.0,66.8425,66.8593,66.7921,66.8341,38104.0
2015-10-14 13:45:00,79.55,79.67,79.51,79.61,59975.0,66.8341,66.9349,66.8005,66.8845,59975.0
2015-10-14 13:50:00,79.61,79.66,79.55,79.55,37804.0,66.8845,66.9265,66.8341,66.8341,37804.0
2015-10-14 13:55:00,79.54,79.66,79.52,79.66,33446.0,66.8257,66.9265,66.8089,66.9265,33446.0
2015-10-14 14:00:00,79.68,79.8,79.58,79.59,49650.0,66.9433,67.0442,66.8593,66.8677,49650.0
2015-10-14 14:05:00,79.58,79.62,79.44,79.56,61745.0,66.8593,66.8929,66.7417,66.8425,61745.0
2015-10-14 14:10:00,79.55,79.79,79.51,79.76,69185.0,66.8341,67.0358,66.8005,67.0106,69185.0
2015-10-14 14:15:00,79.77,79.79,79.64,79.68,88426.0,67.019,67.0358,66.9097,66.9433,88426.0
2015-10-14 14:20:00,79.67,79.73,79.63,79.67,72639.0,66.9349,66.9853,66.9013,66.9349,72639.0
2015-10-14 14:25:00,79.67,79.84,79.63,79.68,108670.0,66.9349,67.0778,66.9013,66.9433,108670.0
2015-10-14 14:30:00,79.68,79.77,79.62,79.63,43021.0,66.9433,67.019,66.8929,66.9013,43021.0
2015-10-14 14:35:00,79.63,79.77,79.63,79.76,53300.0,66.9013,67.019,66.9013,67.0106,53300.0
2015-10-14 14:40:00,79.76,79.81,79.68,79.68,63572.0,67.0106,67.0526,66.9433,66.9433,63572.0
2015-10-14 14:45:00,79.68,79.73,79.59,79.64,83298.0,66.9433,66.9853,66.8677,66.9097,83298.0
2015-10-14 14:50:00,79.64,79.66,79.53,79.62,49116.0,66.9097,66.9265,66.8173,66.8929,49116.0
2015-10-14 14:55:00,79.62,79.68,79.56,79.62,63500.0,66.8929,66.9433,66.8425,66.8929,63500.0
2015-10-14 15:00:00,79.61,79.64,79.49,79.61,66610.0,66.8845,66.9097,66.7837,66.8845,66610.0
2015-10-14 15:05:00,79.61,79.61,79.37,79.44,80560.0,66.8845,66.8845,66.6829,66.7417,80560.0
2015-10-14 15:10:00,79.44,79.5,79.35,79.38,70836.0,66.7417,66.7921,66.6661,66.6913,70836.0
2015-10-14 15:15:00,79.38,79.4,79.22,79.23,77879.0,66.6913,66.7081,66.5569,66.5653,77879.0
2015-10-14 15:20:00,79.23,79.34,79.2,79.34,93683.0,66.5653,66.6577,66.5401,66.6577,93683.0
2015-10-14 15:25:00,79.33,79.44,79.26,79.4,60417.0,66.6493,66.7417,66.5905,66.7081,60417.0
2015-10-14 15:30:00,79.4,79.49,79.4,79.45,69685.0,66.7081,66.7837,66.7081,66.7501,69685.0
2015-10-14 15:35:00,79.45,79.49,79.39,79.49,63218.0,66.7501,66.7837,66.6997,66.7837,63218.0
2015-10-14 15:40:00,79.48,79.51,79.36,79.42,111437.0,66.7753,66.8005,66.6745,66.7249,111437.0
2015-10-14 15:45:00,79.41,79.47,79.28,79.32,149912.0,66.7165,66.7669,66.6073,66.6409,149912.0
2015-10-14 15:50:00,79.32,79.32,79.13,79.14,225307.0,66.6409,66.6409,66.4813,66.4897,225307.0
2015-10-14 15:55:00,79.14,79.28,79.05,79.24,496178.0,66.4897,66.6073,66.414,66.5737,496178.0
2015-10-15 09:30:00,79.34,79.61,79.12,79.33,143282.0,66.6577,66.8845,66.4729,66.6493,143282.0
2015-10-15 09:35:00,79.33,79.59,79.22,79.36,60109.0,66.6493,66.8677,66.5569,66.6745,60109.0
2015-10-15 09:40:00,79.38,79.76,79.36,79.59,125595.0,66.6913,67.0106,66.6745,66.8677,125595.0
2015-10-15 09:45:00,79.62,79.81,79.38,79.38,83367.0,66.8929,67.0526,66.6913,66.6913,83367.0
2015-10-15 09:50:00,79.38,79.53,79.37,79.47,48972.0,66.6913,66.8173,66.6829,66.7669,48972.0
2015-10-15 09:55:00,79.48,79.48,79.2,79.37,64798.0,66.7753,66.7753,66.5401,66.6829,64798.0
2015-10-15 10:00:00,79.34,79.38,79.17,79.31,53751.0,66.6577,66.6913,66.5149,66.6325,53751.0
2015-10-15 10:05:00,79.32,79.43,79.26,79.33,55564.0,66.6409,66.7333,66.5905,66.6493,55564.0
2015-10-15 10:10:00,79.34,79.39,79.06,79.1,71725.0,66.6577,66.6997,66.4224,66.4561,71725.0
2015-10-15 10:15:00,79.1,79.27,79.04,79.09,83504.0,66.4561,66.5989,66.4056,66.4477,83504.0
2015-10-15 10:20:00,79.11,79.14,78.91,78.92,91577.0,66.4645,66.4897,66.2964,66.3048,91577.0
2015-10-15 10:25:00,78.92,78.99,78.82,78.96,86869.0,66.3048,66.3636,66.2208,66.3384,86869.0
2015-10-15 10:30:00,78.95,78.97,78.81,78.88,39131.0,66.33,66.3468,66.2124,66.2712,39131.0
2015-10-15 10:35:00,78.87,78.94,78.83,78.89,45710.0,66.2628,66.3216,66.2292,66.2796,45710.0
2015-10-15 10:40:00,78.9,78.95,78.82,78.87,80635.0,66.288,66.33,66.2208,66.2628,80635.0
2015-10-15 10:45:00,78.88,79.13,78.87,79.13,59929.0,66.2712,66.4813,66.2628,66.4813,59929.0
2015-10-15 10:50:00,79.13,79.24,79.1,79.18,46427.0,66.4813,66.5737,66.4561,66.5233,46427.0
2015-10-15 10:55:00,79.2,79.32,79.18,79.32,37361.0,66.5401,66.6409,66.5233,66.6409,37361.0
2015-10-15 11:00:00,79.3,79.49,79.3,79.44,47038.0,66.6241,66.7837,66.6241,66.7417,47038.0
2015-10-15 11:05:00,79.46,79.48,79.3,79.48,40806.0,66.7585,66.7753,66.6241,66.7753,40806.0
2015-10-15 11:10:00,79.48,79.56,79.33,79.35,37762.0,66.7753,66.8425,66.6493,66.6661,37762.0
2015-10-15 11:15:00,79.36,79.48,79.36,79.47,18685.0,66.6745,66.7753,66.6745,66.7669,18685.0
2015-10-15 11:20:00,79.45,79.65,79.44,79.6,33057.0,66.7501,66.9181,66.7417,66.8761,33057.0
2015-10-15 11:25:00,79.62,79.72,79.61,79.69,32812.0,66.8929,66.9769,66.8845,66.9517,32812.0
2015-10-15 11:30:00,79.69,79.77,79.63,79.67,35937.0,66.9517,67.019,66.9013,66.9349,35937.0
2015-10-15 11:35:00,79.68,79.82,79.66,79.69,64398.0,66.9433,67.061,66.9265,66.9517,64398.0
2015-10-15 11:40:00,79.7,79.77,79.65,79.69,47696.0,66.9601,67.019,66.9181,66.9517,47696.0
2015-10-15 11:45:00,79.69,79.71,79.59,79.7,87245.0,66.9517,66.9685,66.8677,66.9601,87245.0
2015-10-15 11:50:00,79.7,79.7,79.58,79.63,36103.0,66.9601,66.9601,66.8593,66.9013,36103.0
2015-10-15 11:55:00,79.61,79.61,79.48,79.58,70004.0,66.8845,66.8845,66.7753,66.8593,70004.0
2015-10-15 12:00:00,79.59,79.71,79.54,79.69,47435.0,66.8677,66.9685,66.8257,66.9517,47435.0
2015-10-15 12:05:00,79.69,79.69,79.56,79.66,16837.0,66.9517,66.9517,66.8425,66.9265,16837.0
2015-10-15 12:10:00,79.67,79.68,79.5,79.61,39884.0,66.9349,66.9433,66.7921,66.8845,39884.0
2015-10-15 12:15:00,79.61,79.65,79.51,79.63,18909.0,66.8845,66.9181,66.8005,66.9013,18909.0
2015-10-15 12:20:00,79.64,79.75,79.61,79.72,16598.0,66.9097,67.0022,66.8845,66.9769,16598.0
2015-10-15 12:25:00,79.71,79.78,79.66,79.74,19104.0,66.9685,67.0274,66.9265,66.9938,19104.0
2015-10-15 12:30:00,79.75,79.85,79.68,79.8,31318.0,67.0022,67.0862,66.9433,67.0442,31318.0
2015-10-15 12:35:00,79.82,79.99,79.81,79.99,49699.0,67.061,67.2038,67.0526,67.2038,49699.0
2015-10-15 12:40:00,79.98,80.05,79.91,79.96,61350.0,67.1954,67.2542,67.1366,67.1786,61350.0
2015-10-15 12:45:00,79.95,79.95,79.78,79.82,25653.0,67.1702,67.1702,67.0274,67.061,25653.0
2015-10-15 12:50:00,79.81,79.95,79.78,79.84,55038.0,67.0526,67.1702,67.0274,67.0778,55038.0
2015-10-15 12:55:00,79.83,79.86,79.71,79.73,21935.0,67.0694,67.0946,66.9685,66.9853,21935.0
2015-10-15 13:00:00,79.72,79.88,79.69,79.85,27772.0,66.9769,67.1114,66.9517,67.0862,27772.0
2015-10-15 13:05:00,79.85,79.91,79.73,79.75,41661.0,67.0862,67.1366,66.9853,67.0022,41661.0
2015-10-15 13:10:00,79.77,79.84,79.77,79.8,25799.0,67.019,67.0778,67.019,67.0442,25799.0
2015-10-15 13:15:00,79.82,79.92,79.79,79.87,67607.0,67.061,67.145,67.0358,67.103,67607.0
2015-10-15 13:20:00,79.86,79.91,79.84,79.89,43607.0,67.0946,67.1366,67.0778,67.1198,43607.0
2015-10-15 13:25:00,79.9,79.96,79.85,79.88,45230.0,67.1282,67.1786,67.0862,67.1114,45230.0
2015-10-15 13:30:00,79.9,79.9,79.76,79.77,39894.0,67.1282,67.1282,67.0106,67.019,39894.0
2015-10-15 13:35:00,79.78,79.87,79.76,79.86,56556.0,67.0274,67.103,67.0106,67.0946,56556.0
2015-10-15 13:40:00,79.86,79.86,79.64,79.64,31946.0,67.0946,67.0946,66.9097,66.9097,31946.0
2015-10-15 13:45:00,79.64,79.68,79.6,79.68,31712.0,66.9097,66.9433,66.8761,66.9433,31712.0
2015-10-15 13:50:00,79.69,79.72,79.65,79.69,57979.0,66.9517,66.9769,66.9181,66.9517,57979.0
2015-10-15 13:55:00,79.69,79.82,79.67,79.79,49341.0,66.9517,67.061,66.9349,67.0358,49341.0
2015-10-15 14:00:00,79.79,79.94,79.78,79.83,48762.0,67.0358,67.1618,67.0274,67.0694,48762.0
2015-10-15 14:05:00,79.82,79.83,79.69,79.73,42308.0,67.061,67.0694,66.9517,66.9853,42308.0
2015-10-15 14:10:00,79.73,79.81,79.66,79.78,57564.0,66.9853,67.0526,66.9265,67.0274,57564.0
2015-10-15 14:15:00,79.78,79.81,79.74,79.77,38536.0,67.0274,67.0526,66.9938,67.019,38536.0
2015-10-15 14:20:00,79.75,79.85,79.7,79.76,72714.0,67.0022,67.0862,66.9601,67.0106,72714.0
2015-10-15 14:25:00,79.75,79.89,79.72,79.87,47761.0,67.0022,67.1198,66.9769,67.103,47761.0
2015-10-15 14:30:00,79.87,79.92,79.84,79.9,58935.0,67.103,67.145,67.0778,67.1282,58935.0
2015-10-15 14:35:00,79.91,79.98,79.86,79.97,78530.0,67.1366,67.1954,67.0946,67.187,78530.0
2015-10-15 14:40:00,79.97,80.08,79.95,80.03,67052.0,67.187,67.2794,67.1702,67.2374,67052.0
2015-10-15 14:45:00,80.03,80.05,79.78,79.81,71015.0,67.2374,67.2542,67.0274,67.0526,71015.0
2015-10-15 14:50:00,79.82,79.89,79.78,79.84,42459.0,67.061,67.1198,67.0274,67.0778,42459.0
2015-10-15 14:55:00,79.83,79.94,79.8,79.82,47171.0,67.0694,67.1618,67.0442,67.061,47171.0
2015-10-15 15:00:00,79.81,79.96,79.78,79.88,65070.0,67.0526,67.1786,67.0274,67.1114,65070.0
2015-10-15 15:05:00,79.91,79.92,79.61,79.68,158982.0,67.1366,67.145,66.8845,66.9433,158982.0
2015-10-15 15:10:00,79.69,79.71,79.57,79.61,103410.0,66.9517,66.9685,66.8509,66.8845,103410.0
2015-10-15 15:15:00,79.61,79.7,79.42,79.45,224554.0,66.8845,66.9601,66.7249,66.7501,224554.0
2015-10-15 15:20:00,79.46,79.65,79.45,79.58,186652.0,66.7585,66.9181,66.7501,66.8593,186652.0
2015-10-15 15:25:00,79.57,79.71,79.53,79.7,130208.0,66.8509,66.9685,66.8173,66.9601,130208.0
2015-10-15 15:30:00,79.7,79.88,79.61,79.77,145817.0,66.9601,67.1114,66.8845,67.019,145817.0
2015-10-15 15:35:00,79.77,79.91,79.69,79.89,109286.0,67.019,67.1366,66.9517,67.1198,109286.0
2015-10-15 15:40:00,79.89,79.98,79.84,79.93,241130.0,67.1198,67.1954,67.0778,67.1534,241130.0
2015-10-15 15:45:00,79.93,80.0,79.88,79.97,123417.0,67.1534,67.2122,67.1114,67.187,123417.0
2015-10-15 15:50:00,79.97,80.0,79.95,79.99,215271.0,67.187,67.2122,67.1702,67.2038,215271.0
2015-10-15 15:55:00,80.0,80.01,79.84,79.87,359901.0,67.2122,67.2206,67.0778,67.103,359901.0
2015-10-16 09:30:00,80.58,80.84,80.11,80.23,441628.0,67.6995,67.9179,67.3046,67.4054,441628.0
2015-10-16 09:35:00,80.22,80.37,79.97,80.11,67758.0,67.397,67.523,67.187,67.3046,67758.0
2015-10-16 09:40:00,80.13,80.42,79.96,80.15,94064.0,67.3214,67.5651,67.1786,67.3382,94064.0
2015-10-16 09:45:00,80.2,80.34,80.16,80.26,64043.0,67.3802,67.4978,67.3466,67.4306,64043.0
2015-10-16 09:50:00,80.28,80.3,80.01,80.06,44444.0,67.4474,67.4642,67.2206,67.2626,44444.0
2015-10-16 09:55:00,80.09,80.21,79.97,80.08,44987.0,67.2878,67.3886,67.187,67.2794,44987.0
2015-10-16 10:00:00,80.1,80.18,80.02,80.17,66532.0,67.2962,67.3634,67.229,67.355,66532.0
2015-10-16 10:05:00,80.17,80.3,80.16,80.25,108974.0,67.355,67.4642,67.3466,67.4222,108974.0
2015-10-16 10:10:00,80.25,80.45,80.24,80.38,96199.0,67.4222,67.5903,67.4138,67.5314,96199.0
2015-10-16 10:15:00,80.38,80.57,80.37,80.48,167596.0,67.5314,67.6911,67.523,67.6155,167596.0
2015-10-16 10:20:00,80.46,80.48,80.25,80.4,53529.0,67.5987,67.6155,67.4222,67.5483,53529.0
2015-10-16 10:25:00,80.4,80.51,80.36,80.45,29714.0,67.5483,67.6407,67.5146,67.5903,29714.0
2015-10-16 10:30:00,80.43,80.57,80.38,80.52,54332.0,67.5735,67.6911,67.5314,67.6491,54332.0
2015-10-16 10:35:00,80.52,80.63,80.46,80.5,49962.0,67.6491,67.7415,67.5987,67.6323,49962.0
2015-10-16 10:40:00,80.5,80.66,80.48,80.61,49801.0,67.6323,67.7667,67.6155,67.7247,49801.0
2015-10-16 10:45:00,80.62,80.92,80.61,80.83,95217.0,67.7331,67.9851,67.7247,67.9095,95217.0
2015-10-16 10:50:00,80.83,80.91,80.78,80.88,78263.0,67.9095,67.9767,67.8675,67.9515,78263.0
2015-10-16 10:55:00,80.89,80.92,80.8,80.89,48300.0,67.9599,67.9851,67.8843,67.9599,48300.0
2015-10-16 11:00:00,80.88,80.94,80.81,80.89,48286.0,67.9515,68.0019,67.8927,67.9599,48286.0
2015-10-16 11:05:00,80.89,81.04,80.84,80.93,104546.0,67.9599,68.0859,67.9179,67.9935,104546.0
2015-10-16 11:10:00,80.93,81.05,80.89,81.02,43740.0,67.9935,68.0944,67.9599,68.0691,43740.0
2015-10-16 11:15:00,81.02,81.19,80.98,81.16,53343.0,68.0691,68.212,68.0355,68.1868,53343.0
2015-10-16 11:20:00,81.16,81.21,81.12,81.19,53321.0,68.1868,68.2288,68.1532,68.212,53321.0
2015-10-16 11:25:00,81.19,81.32,81.15,81.23,90084.0,68.212,68.3212,68.1784,68.2456,90084.0
2015-10-16 11:30:00,81.23,81.34,81.22,81.34,56980.0,68.2456,68.338,68.2372,68.338,56980.0
2015-10-16 11:35:00,81.34,81.4,81.09,81.12,57444.0,68.338,68.3884,68.128,68.1532,57444.0
2015-10-16 11:40:00,81.14,81.21,80.96,80.96,39707.0,68.17,68.2288,68.0187,68.0187,39707.0
2015-10-16 11:45:00,80.96,81.04,80.89,80.96,47645.0,68.0187,68.0859,67.9599,68.0187,47645.0
2015-10-16 11:50:00,80.95,80.99,80.77,80.77,58557.0,68.0103,68.0439,67.8591,67.8591,58557.0
2015-10-16 11:55:00,80.81,81.04,80.81,81.04,46917.0,67.8927,68.0859,67.8927,68.0859,46917.0
2015-10-16 12:00:00,81.06,81.1,80.97,81.06,27081.0,68.1028,68.1364,68.0271,68.1028,27081.0
2015-10-16 12:05:00,81.07,81.09,81.03,81.09,24702.0,68.1112,68.128,68.0775,68.128,24702.0
2015-10-16 12:10:00,81.07,81.11,80.9,81.04,34885.0,68.1112,68.1448,67.9683,68.0859,34885.0
2015-10-16 12:15:00,81.05,81.13,81.04,81.11,27316.0,68.0944,68.1616,68.0859,68.1448,27316.0
2015-10-16 12:20:00,81.11,81.14,81.05,81.08,24105.0,68.1448,68.17,68.0944,68.1196,24105.0
2015-10-16 12:25:00,81.09,81.13,81.05,81.07,21182.0,68.128,68.1616,68.0944,68.1112,21182.0
2015-10-16 12:30:00,81.06,81.19,81.05,81.16,27674.0,68.1028,68.212,68.0944,68.1868,27674.0
2015-10-16 12:35:00,81.17,81.2,81.03,81.05,24768.0,68.1952,68.2204,68.0775,68.0944,24768.0
2015-10-16 12:40:00,81.04,81.04,80.92,80.98,28961.0,68.0859,68.0859,67.9851,68.0355,28961.0
2015-10-16 12:45:00,80.99,81.11,80.99,81.11,26287.0,68.0439,68.1448,68.0439,68.1448,26287.0
2015-10-16 12:50:00,81.12,81.22,81.07,81.19,19987.0,68.1532,68.2372,68.1112,68.212,19987.0
2015-10-16 12:55:00,81.23,81.36,81.22,81.34,35640.0,68.2456,68.3548,68.2372,68.338,35640.0
2015-10-16 13:00:00,81.34,81.38,81.16,81.18,26556.0,68.338,68.3716,68.1868,68.2036,26556.0
2015-10-16 13:05:00,81.18,81.19,81.08,81.15,33816.0,68.2036,68.212,68.1196,68.1784,33816.0
2015-10-16 13:10:00,81.14,81.2,81.07,81.11,32045.0,68.17,68.2204,68.1112,68.1448,32045.0
2015-10-16 13:15:00,81.12,81.18,81.04,81.18,33709.0,68.1532,68.2036,68.0859,68.2036,33709.0
2015-10-16 13:20:00,81.17,81.25,81.17,81.23,32370.0,68.1952,68.2624,68.1952,68.2456,32370.0
2015-10-16 13:25:00,81.22,81.24,81.12,81.13,23507.0,68.2372,68.254,68.1532,68.1616,23507.0
2015-10-16 13:30:00,81.13,81.2,81.11,81.18,18226.0,68.1616,68.2204,68.1448,68.2036,18226.0
2015-10-16 13:35:00,81.18,81.25,81.18,81.22,30305.0,68.2036,68.2624,68.2036,68.2372,30305.0
2015-10-16 13:40:00,81.23,81.27,81.18,81.21,41647.0,68.2456,68.2792,68.2036,68.2288,41647.0
2015-10-16 13:45:00,81.2,81.24,81.13,81.19,37991.0,68.2204,68.254,68.1616,68.212,37991.0
2015-10-16 13:50:00,81.2,81.26,81.19,81.24,54831.0,68.2204,68.2708,68.212,68.254,54831.0
2015-10-16 13:55:00,81.24,81.28,81.19,81.21,77873.0,68.254,68.2876,68.212,68.2288,77873.0
2015-10-16 14:00:00,81.21,81.27,81.17,81.23,53886.0,68.2288,68.2792,68.1952,68.2456,53886.0
2015-10-16 14:05:00,81.22,81.22,81.1,81.12,32274.0,68.2372,68.2372,68.1364,68.1532,32274.0
2015-10-16 14:10:00,81.13,81.16,81.01,81.15,47933.0,68.1616,68.1868,68.0607,68.1784,47933.0
2015-10-16 14:15:00,81.15,81.23,81.15,81.2,35675.0,68.1784,68.2456,68.1784,68.2204,35675.0
2015-10-16 14:20:00,81.19,81.22,81.07,81.22,39106.0,68.212,68.2372,68.1112,68.2372,39106.0
2015-10-16 14:25:00,81.22,81.3,81.22,81.29,41305.0,68.2372,68.3044,68.2372,68.296,41305.0
2015-10-16 14:30:00,81.28,81.32,81.11,81.21,46508.0,68.2876,68.3212,68.1448,68.2288,46508.0
2015-10-16 14:35:00,81.21,81.24,81.14,81.2,45268.0,68.2288,68.254,68.17,68.2204,45268.0
2015-10-16 14:40:00,81.21,81.25,81.12,81.21,60412.0,68.2288,68.2624,68.1532,68.2288,60412.0
2015-10-16 14:45:00,81.21,81.23,81.0,81.02,55963.0,68.2288,68.2456,68.0523,68.0691,55963.0
2015-10-16 14:50:00,81.02,81.16,81.01,81.15,47293.0,68.0691,68.1868,68.0607,68.1784,47293.0
2015-10-16 14:55:00,81.15,81.18,81.09,81.09,37837.0,68.1784,68.2036,68.128,68.128,37837.0
2015-10-16 15:00:00,81.1,81.16,81.08,81.14,46572.0,68.1364,68.1868,68.1196,68.17,46572.0
2015-10-16 15:05:00,81.14,81.16,81.02,81.07,38196.0,68.17,68.1868,68.0691,68.1112,38196.0
2015-10-16 15:10:00,81.07,81.13,81.02,81.03,49264.0,68.1112,68.1616,68.0691,68.0775,49264.0
2015-10-16 15:15:00,81.04,81.19,81.0,81.17,54061.0,68.0859,68.212,68.0523,68.1952,54061.0
2015-10-16 15:20:00,81.17,81.17,81.1,81.12,33370.0,68.1952,68.1952,68.1364,68.1532,33370.0
2015-10-16 15:25:00,81.13,81.28,81.12,81.25,63936.0,68.1616,68.2876,68.1532,68.2624,63936.0
2015-10-16 15:30:00,81.24,81.33,81.19,81.2,73707.0,68.254,68.3296,68.212,68.2204,73707.0
2015-10-16 15:35:00,81.2,81.24,81.16,81.18,62009.0,68.2204,68.254,68.1868,68.2036,62009.0
2015-10-16 15:40:00,81.18,81.33,81.14,81.33,81873.0,68.2036,68.3296,68.17,68.3296,81873.0
2015-10-16 15:45:00,81.33,81.35,81.13,81.18,97057.0,68.3296,68.3464,68.1616,68.2036,97057.0
2015-10-16 15:50:00,81.18,81.34,81.16,81.31,141736.0,68.2036,68.338,68.1868,68.3128,141736.0
2015-10-16 15:55:00,81.31,81.53,81.31,81.51,323002.0,68.3128,68.4976,68.3128,68.4808,323002.0
2015-10-19 09:30:00,81.13,81.3,80.69,80.69,153634.0,68.1616,68.3044,67.7919,67.7919,153634.0
2015-10-19 09:35:00,80.74,80.89,80.57,80.8,97696.0,67.8339,67.9599,67.6911,67.8843,97696.0
2015-10-19 09:40:00,80.77,80.8,80.55,80.69,42834.0,67.8591,67.8843,67.6743,67.7919,42834.0
2015-10-19 09:45:00,80.68,80.72,80.59,80.72,56285.0,67.7835,67.8171,67.7079,67.8171,56285.0
2015-10-19 09:50:00,80.71,80.83,80.65,80.78,50077.0,67.8087,67.9095,67.7583,67.8675,50077.0
2015-10-19 09:55:00,80.78,81.0,80.68,80.88,70047.0,67.8675,68.0523,67.7835,67.9515,70047.0
2015-10-19 10:00:00,80.88,80.92,80.75,80.84,105738.0,67.9515,67.9851,67.8423,67.9179,105738.0
2015-10-19 10:05:00,80.85,80.88,80.52,80.64,69431.0,67.9263,67.9515,67.6491,67.7499,69431.0
2015-10-19 10:10:00,80.63,80.83,80.57,80.77,69689.0,67.7415,67.9095,67.6911,67.8591,69689.0
2015-10-19 10:15:00,80.81,80.88,80.63,80.85,45383.0,67.8927,67.9515,67.7415,67.9263,45383.0
2015-10-19 10:20:00,80.85,80.87,80.68,80.7,43236.0,67.9263,67.9431,67.7835,67.8003,43236.0
2015-10-19 10:25:00,80.69,80.72,80.45,80.47,63374.0,67.7919,67.8171,67.5903,67.6071,63374.0
2015-10-19 10:30:00,80.49,80.54,80.4,80.45,55052.0,67.6239,67.6659,67.5483,67.5903,55052.0
2015-10-19 10:35:00,80.43,80.45,80.31,80.33,49700.0,67.5735,67.5903,67.4726,67.4894,49700.0
2015-10-19 10:40:00,80.34,80.52,80.32,80.44,47932.0,67.4978,67.6491,67.481,67.5819,47932.0
2015-10-19 10:45:00,80.44,80.49,80.3,80.33,59570.0,67.5819,67.6239,67.4642,67.4894,59570.0
2015-10-19 10:50:00,80.33,80.4,80.21,80.32,56811.0,67.4894,67.5483,67.3886,67.481,56811.0
2015-10-19 10:55:00,80.32,80.41,80.25,80.38,56899.0,67.481,67.5567,67.4222,67.5314,56899.0
2015-10-19 11:00:00,80.39,80.51,80.37,80.41,37791.0,67.5398,67.6407,67.523,67.5567,37791.0
2015-10-19 11:05:00,80.4,80.53,80.29,80.46,67242.0,67.5483,67.6575,67.4558,67.5987,67242.0
2015-10-19 11:10:00,80.47,80.5,80.22,80.25,101877.0,67.6071,67.6323,67.397,67.4222,101877.0
2015-10-19 11:15:00,80.24,80.25,80.17,80.21,67192.0,67.4138,67.4222,67.355,67.3886,67192.0
2015-10-19 11:20:00,80.21,80.25,80.19,80.21,70088.0,67.3886,67.4222,67.3718,67.3886,70088.0
2015-10-19 11:25:00,80.22,80.26,80.19,80.2,62253.0,67.397,67.4306,67.3718,67.3802,62253.0
2015-10-19 11:30:00,80.2,80.44,80.2,80.39,86725.0,67.3802,67.5819,67.3802,67.5398,86725.0
2015-10-19 11:35:00,80.4,80.52,80.35,80.46,34624.0,67.5483,67.6491,67.5062,67.5987,34624.0
2015-10-19 11:40:00,80.45,80.48,80.36,80.39,25665.0,67.5903,67.6155,67.5146,67.5398,25665.0
2015-10-19 11:45:00,80.39,80.54,80.38,80.52,39508.0,67.5398,67.6659,67.5314,67.6491,39508.0
2015-10-19 11:50:00,80.52,80.59,80.5,80.52,37233.0,67.6491,67.7079,67.6323,67.6491,37233.0
2015-10-19 11:55:00,80.5,80.58,80.45,80.57,26657.0,67.6323,67.6995,67.5903,67.6911,26657.0
2015-10-19 12:00:00,80.56,80.61,80.37,80.37,43844.0,67.6827,67.7247,67.523,67.523,43844.0
2015-10-19 12:05:00,80.37,80.45,80.3,80.33,28157.0,67.523,67.5903,67.4642,67.4894,28157.0
2015-10-19 12:10:00,80.34,80.41,80.25,80.29,23235.0,67.4978,67.5567,67.4222,67.4558,23235.0
2015-10-19 12:15:00,80.25,80.31,80.13,80.14,64896.0,67.4222,67.4726,67.3214,67.3298,64896.0
2015-10-19 12:20:00,80.13,80.16,79.97,80.0,55628.0,67.3214,67.3466,67.187,67.2122,55628.0
2015-10-19 12:25:00,80.0,80.03,79.9,79.93,53854.0,67.2122,67.2374,67.1282,67.1534,53854.0
2015-10-19 12:30:00,79.93,79.98,79.79,79.87,72716.0,67.1534,67.1954,67.0358,67.103,72716.0
2015-10-19 12:35:00,79.87,79.93,79.83,79.9,30185.0,67.103,67.1534,67.0694,67.1282,30185.0
2015-10-19 12:40:00,79.9,80.05,79.89,79.99,31002.0,67.1282,67.2542,67.1198,67.2038,31002.0
2015-10-19 12:45:00,79.98,80.05,79.89,79.9,40501.0,67.1954,67.2542,67.1198,67.1282,40501.0
2015-10-19 12:50:00,79.88,79.89,79.77,79.8,43988.0,67.1114,67.1198,67.019,67.0442,43988.0
2015-10-19 12:55:00,79.79,79.92,79.76,79.9,39964.0,67.0358,67.145,67.0106,67.1282,39964.0
2015-10-19 13:00:00,79.91,80.0,79.82,79.89,64871.0,67.1366,67.2122,67.061,67.1198,64871.0
2015-10-19 13:05:00,79.88,79.89,79.76,79.8,42469.0,67.1114,67.1198,67.0106,67.0442,42469.0
2015-10-19 13:10:00,79.8,79.92,79.76,79.79,34751.0,67.0442,67.145,67.0106,67.0358,34751.0
2015-10-19 13:15:00,79.79,79.86,79.76,79.76,38777.0,67.0358,67.0946,67.0106,67.0106,38777.0
2015-10-19 13:20:00,79.77,79.82,79.65,79.76,71668.0,67.019,67.061,66.9181,67.0106,71668.0
2015-10-19 13:25:00,79.77,79.77,79.51,79.61,56221.0,67.019,67.019,66.8005,66.8845,56221.0
2015-10-19 13:30:00,79.58,79.64,79.55,79.57,107158.0,66.8593,66.9097,66.8341,66.8509,107158.0
2015-10-19 13:35:00,79.56,79.58,79.47,79.51,131610.0,66.8425,66.8593,66.7669,66.8005,131610.0
2015-10-19 13:40:00,79.49,79.57,79.48,79.5,67894.0,66.7837,66.8509,66.7753,66.7921,67894.0
2015-10-19 13:45:00,79.52,79.58,79.48,79.52,80374.0,66.8089,66.8593,66.7753,66.8089,80374.0
2015-10-19 13:50:00,79.52,79.63,79.51,79.63,41172.0,66.8089,66.9013,66.8005,66.9013,41172.0
2015-10-19 13:55:00,79.62,79.69,79.52,79.69,60230.0,66.8929,66.9517,66.8089,66.9517,60230.0
2015-10-19 14:00:00,79.7,79.72,79.56,79.7,53244.0,66.9601,66.9769,66.8425,66.9601,53244.0
2015-10-19 14:05:00,79.72,79.81,79.57,79.66,62338.0,66.9769,67.0526,66.8509,66.9265,62338.0
2015-10-19 14:10:00,79.66,79.74,79.63,79.66,88851.0,66.9265,66.9938,66.9013,66.9265,88851.0
2015-10-19 14:15:00,79.66,79.72,79.56,79.59,48554.0,66.9265,66.9769,66.8425,66.8677,48554.0
2015-10-19 14:20:00,79.58,79.64,79.53,79.62,95945.0,66.8593,66.9097,66.8173,66.8929,95945.0
2015-10-19 14:25:00,79.61,79.68,79.57,79.6,48579.0,66.8845,66.9433,66.8509,66.8761,48579.0
2015-10-19 14:30:00,79.6,79.67,79.58,79.62,48007.0,66.8761,66.9349,66.8593,66.8929,48007.0
2015-10-19 14:35:00,79.62,79.94,79.62,79.87,67266.0,66.8929,67.1618,66.8929,67.103,67266.0
2015-10-19 14:40:00,79.88,79.9,79.75,79.83,43656.0,67.1114,67.1282,67.0022,67.0694,43656.0
2015-10-19 14:45:00,79.83,79.87,79.73,79.82,58520.0,67.0694,67.103,66.9853,67.061,58520.0
2015-10-19 14:50:00,79.81,79.89,79.78,79.81,34554.0,67.0526,67.1198,67.0274,67.0526,34554.0
2015-10-19 14:55:00,79.81,79.87,79.78,79.85,54273.0,67.0526,67.103,67.0274,67.0862,54273.0
2015-10-19 15:00:00,79.85,80.08,79.77,80.02,53309.0,67.0862,67.2794,67.019,67.229,53309.0
2015-10-19 15:05:00,80.03,80.12,80.0,80.07,53140.0,67.2374,67.313,67.2122,67.271,53140.0
2015-10-19 15:10:00,80.08,80.18,80.03,80.14,63253.0,67.2794,67.3634,67.2374,67.3298,63253.0
2015-10-19 15:15:00,80.15,80.2,80.1,80.15,46999.0,67.3382,67.3802,67.2962,67.3382,46999.0
2015-10-19 15:20:00,80.16,80.35,80.15,80.3,56438.0,67.3466,67.5062,67.3382,67.4642,56438.0
2015-10-19 15:25:00,80.29,80.34,80.17,80.2,75506.0,67.4558,67.4978,67.355,67.3802,75506.0
2015-10-19 15:30:00,80.21,80.26,80.05,80.1,71815.0,67.3886,67.4306,67.2542,67.2962,71815.0
2015-10-19 15:35:00,80.1,80.25,80.06,80.07,60259.0,67.2962,67.4222,67.2626,67.271,60259.0
2015-10-19 15:40:00,80.07,80.18,80.04,80.18,81891.0,67.271,67.3634,67.2458,67.3634,81891.0
2015-10-19 15:45:00,80.18,80.23,80.11,80.15,130885.0,67.3634,67.4054,67.3046,67.3382,130885.0
2015-10-19 15:50:00,80.15,80.22,80.13,80.17,165269.0,67.3382,67.397,67.3214,67.355,165269.0
2015-10-19 15:55:00,80.18,80.33,80.12,80.29,312261.0,67.3634,67.4894,67.313,67.4558,312261.0
2015-10-20 09:30:00,80.15,80.34,79.89,80.1,108939.0,67.3382,67.4978,67.1198,67.2962,108939.0
2015-10-20 09:35:00,80.1,80.1,79.72,79.94,62420.0,67.2962,67.2962,66.9769,67.1618,62420.0
2015-10-20 09:40:00,79.93,79.93,79.63,79.7,49571.0,67.1534,67.1534,66.9013,66.9601,49571.0
2015-10-20 09:45:00,79.68,79.87,79.63,79.78,53971.0,66.9433,67.103,66.9013,67.0274,53971.0
2015-10-20 09:50:00,79.78,79.96,79.65,79.7,79753.0,67.0274,67.1786,66.9181,66.9601,79753.0
2015-10-20 09:55:00,79.67,79.86,79.65,79.84,26211.0,66.9349,67.0946,66.9181,67.0778,26211.0
2015-10-20 10:00:00,79.86,79.89,79.7,79.76,29355.0,67.0946,67.1198,66.9601,67.0106,29355.0
2015-10-20 10:05:00,79.76,79.8,79.66,79.73,25646.0,67.0106,67.0442,66.9265,66.9853,25646.0
2015-10-20 10:10:00,79.71,79.79,79.7,79.77,29750.0,66.9685,67.0358,66.9601,67.019,29750.0
2015-10-20 10:15:00,79.8,79.99,79.8,79.98,31448.0,67.0442,67.2038,67.0442,67.1954,31448.0
2015-10-20 10:20:00,80.0,80.0,79.85,79.86,25784.0,67.2122,67.2122,67.0862,67.0946,25784.0
2015-10-20 10:25:00,79.88,79.91,79.8,79.85,19131.0,67.1114,67.1366,67.0442,67.0862,19131.0
2015-10-20 10:30:00,79.85,79.89,79.63,79.65,27126.0,67.0862,67.1198,66.9013,66.9181,27126.0
2015-10-20 10:35:00,79.65,79.73,79.62,79.66,44748.0,66.9181,66.9853,66.8929,66.9265,44748.0
2015-10-20 10:40:00,79.66,79.68,79.51,79.51,58132.0,66.9265,66.9433,66.8005,66.8005,58132.0
2015-10-20 10:45:00,79.53,79.61,79.51,79.6,38227.0,66.8173,66.8845,66.8005,66.8761,38227.0
2015-10-20 10:50:00,79.59,79.59,79.51,79.51,37921.0,66.8677,66.8677,66.8005,66.8005,37921.0
2015-10-20 10:55:00,79.53,79.53,79.38,79.47,91887.0,66.8173,66.8173,66.6913,66.7669,91887.0
2015-10-20 11:00:00,79.45,79.47,79.26,79.28,87697.0,66.7501,66.7669,66.5905,66.6073,87697.0
2015-10-20 11:05:00,79.28,79.35,79.23,79.33,86642.0,66.6073,66.6661,66.5653,66.6493,86642.0
2015-10-20 11:10:00,79.34,79.42,79.33,79.4,89821.0,66.6577,66.7249,66.6493,66.7081,89821.0
2015-10-20 11:15:00,79.4,79.48,79.37,79.44,30954.0,66.7081,66.7753,66.6829,66.7417,30954.0
2015-10-20 11:20:00,79.43,79.45,79.3,79.35,50733.0,66.7333,66.7501,66.6241,66.6661,50733.0
2015-10-20 11:25:00,79.36,79.42,79.32,79.32,41560.0,66.6745,66.7249,66.6409,66.6409,41560.0
2015-10-20 11:30:00,79.32,79.34,79.3,79.32,44324.0,66.6409,66.6577,66.6241,66.6409,44324.0
2015-10-20 11:35:00,79.32,79.41,79.3,79.38,47857.0,66.6409,66.7165,66.6241,66.6913,47857.0
2015-10-20 11:40:00,79.38,79.41,79.32,79.35,68849.0,66.6913,66.7165,66.6409,66.6661,68849.0
2015-10-20 11:45:00,79.35,79.35,79.22,79.23,71946.0,66.6661,66.6661,66.5569,66.5653,71946.0
2015-10-20 11:50:00,79.23,79.27,79.12,79.13,81770.0,66.5653,66.5989,66.4729,66.4813,81770.0
2015-10-20 11:55:00,79.12,79.12,78.79,79.01,265034.0,66.4729,66.4729,66.1956,66.3804,265034.0
2015-10-20 12:00:00,79.01,79.02,78.85,78.85,59222.0,66.3804,66.3888,66.246,66.246,59222.0
2015-10-20 12:05:00,78.86,78.9,78.76,78.83,84759.0,66.2544,66.288,66.1704,66.2292,84759.0
2015-10-20 12:10:00,78.83,78.84,78.76,78.78,47967.0,66.2292,66.2376,66.1704,66.1872,47967.0
2015-10-20 12:15:00,78.78,78.81,78.11,78.22,254724.0,66.1872,66.2124,65.6243,65.7167,254724.0
2015-10-20 12:20:00,78.22,78.26,77.7,77.92,315206.0,65.7167,65.7503,65.2798,65.4647,315206.0
2015-10-20 12:25:00,77.91,78.02,77.86,77.89,123715.0,65.4563,65.5487,65.4143,65.4395,123715.0
2015-10-20 12:30:00,77.91,77.95,77.73,77.79,119031.0,65.4563,65.4899,65.305,65.3555,119031.0
2015-10-20 12:35:00,77.78,77.83,77.68,77.79,211967.0,65.3471,65.3891,65.263,65.3555,211967.0
2015-10-20 12:40:00,77.79,78.03,77.73,77.93,105882.0,65.3555,65.5571,65.305,65.4731,105882.0
2015-10-20 12:45:00,77.93,77.98,77.85,77.92,83148.0,65.4731,65.5151,65.4059,65.4647,83148.0
2015-10-20 12:50:00,77.93,77.97,77.89,77.94,36975.0,65.4731,65.5067,65.4395,65.4815,36975.0
2015-10-20 12:55:00,77.93,78.08,77.88,78.06,78964.0,65.4731,65.5991,65.4311,65.5823,78964.0
2015-10-20 13:00:00,78.06,78.07,77.99,78.03,52696.0,65.5823,65.5907,65.5235,65.5571,52696.0
2015-10-20 13:05:00,78.03,78.12,77.99,78.04,50028.0,65.5571,65.6327,65.5235,65.5655,50028.0
2015-10-20 13:10:00,78.04,78.13,77.99,78.05,38471.0,65.5655,65.6411,65.5235,65.5739,38471.0
2015-10-20 13:15:00,78.07,78.19,78.01,78.02,49044.0,65.5907,65.6915,65.5403,65.5487,49044.0
2015-10-20 13:20:00,78.01,78.1,78.0,78.01,33524.0,65.5403,65.6159,65.5319,65.5403,33524.0
2015-10-20 13:25:00,78.01,78.06,77.92,78.0,101012.0,65.5403,65.5823,65.4647,65.5319,101012.0
2015-10-20 13:30:00,78.0,78.08,77.93,78.07,61807.0,65.5319,65.5991,65.4731,65.5907,61807.0
2015-10-20 13:35:00,78.07,78.09,77.99,78.03,55561.0,65.5907,65.6075,65.5235,65.5571,55561.0
2015-10-20 13:40:00,78.03,78.17,78.02,78.06,48011.0,65.5571,65.6747,65.5487,65.5823,48011.0
2015-10-20 13:45:00,78.07,78.07,77.96,77.98,86069.0,65.5907,65.5907,65.4983,65.5151,86069.0
2015-10-20 13:50:00,77.96,78.0,77.89,78.0,44899.0,65.4983,65.5319,65.4395,65.5319,44899.0
2015-10-20 13:55:00,77.99,78.11,77.96,78.09,54038.0,65.5235,65.6243,65.4983,65.6075,54038.0
2015-10-20 14:00:00,78.09,78.12,77.99,78.05,38236.0,65.6075,65.6327,65.5235,65.5739,38236.0
2015-10-20 14:05:00,78.04,78.05,77.82,77.83,63226.0,65.5655,65.5739,65.3807,65.3891,63226.0
2015-10-20 14:10:00,77.82,77.92,77.79,77.89,82335.0,65.3807,65.4647,65.3555,65.4395,82335.0
2015-10-20 14:15:00,77.89,77.89,77.77,77.8,73152.0,65.4395,65.4395,65.3387,65.3639,73152.0
2015-10-20 14:20:00,77.8,77.81,77.72,77.75,77910.0,65.3639,65.3723,65.2966,65.3218,77910.0
2015-10-20 14:25:00,77.75,77.76,77.62,77.65,102977.0,65.3218,65.3302,65.2126,65.2378,102977.0
2015-10-20 14:30:00,77.66,77.91,77.66,77.85,63177.0,65.2462,65.4563,65.2462,65.4059,63177.0
2015-10-20 14:35:00,77.84,77.92,77.81,77.86,44898.0,65.3975,65.4647,65.3723,65.4143,44898.0
2015-10-20 14:40:00,77.87,77.92,77.86,77.9,46494.0,65.4227,65.4647,65.4143,65.4479,46494.0
2015-10-20 14:45:00,77.9,78.11,77.88,78.09,90328.0,65.4479,65.6243,65.4311,65.6075,90328.0
2015-10-20 14:50:00,78.09,78.16,78.01,78.16,63612.0,65.6075,65.6663,65.5403,65.6663,63612.0
2015-10-20 14:55:00,78.16,78.16,78.02,78.08,80719.0,65.6663,65.6663,65.5487,65.5991,80719.0
2015-10-20 15:00:00,78.07,78.11,77.86,77.9,125508.0,65.5907,65.6243,65.4143,65.4479,125508.0
2015-10-20 15:05:00,77.89,77.96,77.8,77.84,96807.0,65.4395,65.4983,65.3639,65.3975,96807.0
2015-10-20 15:10:00,77.84,77.99,77.83,77.91,107249.0,65.3975,65.5235,65.3891,65.4563,107249.0
2015-10-20 15:15:00,77.92,77.97,77.77,77.78,70778.0,65.4647,65.5067,65.3387,65.3471,70778.0
2015-10-20 15:20:00,77.79,77.92,77.77,77.9,94966.0,65.3555,65.4647,65.3387,65.4479,94966.0
2015-10-20 15:25:00,77.91,78.04,77.9,77.92,130285.0,65.4563,65.5655,65.4479,65.4647,130285.0
2015-10-20 15:30:00,77.93,78.0,77.88,77.91,82766.0,65.4731,65.5319,65.4311,65.4563,82766.0
2015-10-20 15:35:00,77.92,77.95,77.89,77.92,113180.0,65.4647,65.4899,65.4395,65.4647,113180.0
2015-10-20 15:40:00,77.92,77.93,77.79,77.83,105966.0,65.4647,65.4731,65.3555,65.3891,105966.0
2015-10-20 15:45:00,77.83,77.95,77.77,77.82,160153.0,65.3891,65.4899,65.3387,65.3807,160153.0
2015-10-20 15:50:00,77.82,77.95,77.79,77.95,170989.0,65.3807,65.4899,65.3555,65.4899,170989.0
2015-10-20 15:55:00,77.95,77.96,77.75,77.82,413880.0,65.4899,65.4983,65.3218,65.3807,413880.0
2015-10-21 09:30:00,78.23,78.33,78.08,78.11,89091.0,65.7251,65.8091,65.5991,65.6243,89091.0
2015-10-21 09:35:00,78.11,78.22,78.0,78.13,58054.0,65.6243,65.7167,65.5319,65.6411,58054.0
2015-10-21 09:40:00,78.1,78.28,78.03,78.25,55532.0,65.6159,65.7671,65.5571,65.7419,55532.0
2015-10-21 09:45:00,78.26,78.38,78.01,78.19,47942.0,65.7503,65.8511,65.5403,65.6915,47942.0
2015-10-21 09:50:00,78.2,78.31,78.03,78.04,68385.0,65.6999,65.7923,65.5571,65.5655,68385.0
2015-10-21 09:55:00,78.03,78.18,77.96,78.11,42482.0,65.5571,65.6831,65.4983,65.6243,42482.0
2015-10-21 10:00:00,78.1,78.11,77.82,77.83,97553.0,65.6159,65.6243,65.3807,65.3891,97553.0
2015-10-21 10:05:00,77.82,77.93,77.57,77.84,87876.0,65.3807,65.4731,65.1706,65.3975,87876.0
2015-10-21 10:10:00,77.84,78.03,77.75,77.75,86284.0,65.3975,65.5571,65.3218,65.3218,86284.0
2015-10-21 10:15:00,77.77,77.86,77.48,77.52,99801.0,65.3387,65.4143,65.095,65.1286,99801.0
2015-10-21 10:20:00,77.53,77.62,77.02,77.03,133713.0,65.137,65.2126,64.7085,64.7169,133713.0
2015-10-21 10:25:00,77.01,77.25,76.86,77.0,349340.0,64.7001,64.9018,64.5741,64.6917,349340.0
2015-10-21 10:30:00,76.97,77.26,76.92,77.0,166526.0,64.6665,64.9102,64.6245,64.6917,166526.0
2015-10-21 10:35:00,77.01,77.45,76.98,77.15,112097.0,64.7001,65.0698,64.6749,64.8178,112097.0
2015-10-21 10:40:00,77.14,77.65,77.11,77.49,91841.0,64.8094,65.2378,64.7842,65.1034,91841.0
2015-10-21 10:45:00,77.5,77.56,77.41,77.44,74455.0,65.1118,65.1622,65.0362,65.0614,74455.0
2015-10-21 10:50:00,77.4,77.52,77.29,77.34,99260.0,65.0278,65.1286,64.9354,64.9774,99260.0
2015-10-21 10:55:00,77.36,77.52,77.28,77.49,111029.0,64.9942,65.1286,64.927,65.1034,111029.0
2015-10-21 11:00:00,77.5,77.53,77.37,77.46,91881.0,65.1118,65.137,65.0026,65.0782,91881.0
2015-10-21 11:05:00,77.45,77.51,77.25,77.31,114865.0,65.0698,65.1202,64.9018,64.9522,114865.0
2015-10-21 11:10:00,77.3,77.37,77.22,77.35,57645.0,64.9438,65.0026,64.8766,64.9858,57645.0
2015-10-21 11:15:00,77.37,77.5,77.3,77.39,61862.0,65.0026,65.1118,64.9438,65.0194,61862.0
2015-10-21 11:20:00,77.39,77.55,77.29,77.55,59867.0,65.0194,65.1538,64.9354,65.1538,59867.0
2015-10-21 11:25:00,77.54,77.54,77.42,77.46,45428.0,65.1454,65.1454,65.0446,65.0782,45428.0
2015-10-21 11:30:00,77.46,77.71,77.46,77.65,75285.0,65.0782,65.2882,65.0782,65.2378,75285.0
2015-10-21 11:35:00,77.67,77.68,77.46,77.52,174651.0,65.2546,65.263,65.0782,65.1286,174651.0
2015-10-21 11:40:00,77.52,77.6,77.46,77.53,84130.0,65.1286,65.1958,65.0782,65.137,84130.0
2015-10-21 11:45:00,77.53,77.63,77.38,77.39,77701.0,65.137,65.221,65.011,65.0194,77701.0
2015-10-21 11:50:00,77.39,77.48,77.15,77.15,100904.0,65.0194,65.095,64.8178,64.8178,100904.0
2015-10-21 11:55:00,77.18,77.32,77.15,77.28,59132.0,64.843,64.9606,64.8178,64.927,59132.0
2015-10-21 12:00:00,77.29,77.32,77.0,77.14,74194.0,64.9354,64.9606,64.6917,64.8094,74194.0
2015-10-21 12:05:00,77.15,77.43,77.14,77.4,38182.0,64.8178,65.053,64.8094,65.0278,38182.0
2015-10-21 12:10:00,77.38,77.5,77.32,77.45,62618.0,65.011,65.1118,64.9606,65.0698,62618.0
2015-10-21 12:15:00,77.43,77.43,77.31,77.36,29245.0,65.053,65.053,64.9522,64.9942,29245.0
2015-10-21 12:20:00,77.36,77.49,77.34,77.4,20956.0,64.9942,65.1034,64.9774,65.0278,20956.0
2015-10-21 12:25:00,77.4,77.44,77.24,77.35,43569.0,65.0278,65.0614,64.8934,64.9858,43569.0
2015-10-21 12:30:00,77.36,77.43,77.26,77.39,50594.0,64.9942,65.053,64.9102,65.0194,50594.0
2015-10-21 12:35:00,77.4,77.45,77.28,77.39,50775.0,65.0278,65.0698,64.927,65.0194,50775.0
2015-10-21 12:40:00,77.39,77.58,77.39,77.44,48569.0,65.0194,65.179,65.0194,65.0614,48569.0
2015-10-21 12:45:00,77.45,77.52,77.41,77.46,32975.0,65.0698,65.1286,65.0362,65.0782,32975.0
2015-10-21 12:50:00,77.45,77.46,77.28,77.41,40029.0,65.0698,65.0782,64.927,65.0362,40029.0
2015-10-21 12:55:00,77.42,77.43,77.15,77.18,33644.0,65.0446,65.053,64.8178,64.843,33644.0
2015-10-21 13:00:00,77.16,77.18,77.0,77.03,70119.0,64.8262,64.843,64.6917,64.7169,70119.0
2015-10-21 13:05:00,77.03,77.14,77.0,77.1,91527.0,64.7169,64.8094,64.6917,64.7757,91527.0
2015-10-21 13:10:00,77.11,77.11,76.83,76.88,75393.0,64.7842,64.7842,64.5489,64.5909,75393.0
2015-10-21 13:15:00,76.86,76.86,76.37,76.44,119385.0,64.5741,64.5741,64.1624,64.2212,119385.0
2015-10-21 13:20:00,76.45,76.54,76.33,76.52,61125.0,64.2296,64.3053,64.1288,64.2885,61125.0
2015-10-21 13:25:00,76.5,76.51,76.21,76.23,64084.0,64.2717,64.2801,64.028,64.0448,64084.0
2015-10-21 13:30:00,76.23,76.23,75.92,76.16,221613.0,64.0448,64.0448,63.7844,63.986,221613.0
2015-10-21 13:35:00,76.16,76.18,76.0,76.12,181166.0,63.986,64.0028,63.8516,63.9524,181166.0
2015-10-21 13:40:00,76.13,76.49,76.09,76.4,189583.0,63.9608,64.2633,63.9272,64.1876,189583.0
2015-10-21 13:45:00,76.4,76.4,76.14,76.3,144294.0,64.1876,64.1876,63.9692,64.1036,144294.0
2015-10-21 13:50:00,76.29,76.65,76.19,76.53,135831.0,64.0952,64.3977,64.0112,64.2969,135831.0
2015-10-21 13:55:00,76.55,76.74,76.51,76.57,148130.0,64.3137,64.4733,64.2801,64.3305,148130.0
2015-10-21 14:00:00,76.56,76.68,76.43,76.51,286897.0,64.3221,64.4229,64.2128,64.2801,286897.0
2015-10-21 14:05:00,76.49,76.57,76.33,76.55,83872.0,64.2633,64.3305,64.1288,64.3137,83872.0
2015-10-21 14:10:00,76.55,76.71,76.51,76.69,75665.0,64.3137,64.4481,64.2801,64.4313,75665.0
2015-10-21 14:15:00,76.68,76.86,76.63,76.86,98269.0,64.4229,64.5741,64.3809,64.5741,98269.0
2015-10-21 14:20:00,76.91,77.24,76.84,77.24,123625.0,64.6161,64.8934,64.5573,64.8934,123625.0
2015-10-21 14:25:00,77.24,77.33,76.9,76.91,173059.0,64.8934,64.969,64.6077,64.6161,173059.0
2015-10-21 14:30:00,76.91,77.05,76.83,77.0,82262.0,64.6161,64.7337,64.5489,64.6917,82262.0
2015-10-21 14:35:00,76.99,77.5,76.99,77.44,87743.0,64.6833,65.1118,64.6833,65.0614,87743.0
2015-10-21 14:40:00,77.45,77.55,77.34,77.51,180038.0,65.0698,65.1538,64.9774,65.1202,180038.0
2015-10-21 14:45:00,77.49,77.54,77.17,77.31,92792.0,65.1034,65.1454,64.8346,64.9522,92792.0
2015-10-21 14:50:00,77.33,77.38,77.08,77.09,163027.0,64.969,65.011,64.7589,64.7673,163027.0
2015-10-21 14:55:00,77.09,77.36,77.08,77.26,119934.0,64.7673,64.9942,64.7589,64.9102,119934.0
2015-10-21 15:00:00,77.26,77.69,77.25,77.55,76016.0,64.9102,65.2714,64.9018,65.1538,76016.0
2015-10-21 15:05:00,77.57,77.62,77.38,77.5,90902.0,65.1706,65.2126,65.011,65.1118,90902.0
2015-10-21 15:10:00,77.5,77.5,77.32,77.33,107360.0,65.1118,65.1118,64.9606,64.969,107360.0
2015-10-21 15:15:00,77.33,77.43,77.24,77.27,114568.0,64.969,65.053,64.8934,64.9186,114568.0
2015-10-21 15:20:00,77.26,77.41,77.24,77.28,185579.0,64.9102,65.0362,64.8934,64.927,185579.0
2015-10-21 15:25:00,77.29,77.4,77.25,77.3,82179.0,64.9354,65.0278,64.9018,64.9438,82179.0
2015-10-21 15:30:00,77.28,77.35,77.17,77.32,66079.0,64.927,64.9858,64.8346,64.9606,66079.0
2015-10-21 15:35:00,77.31,77.31,77.2,77.27,87599.0,64.9522,64.9522,64.8598,64.9186,87599.0
2015-10-21 15:40:00,77.26,77.32,77.08,77.19,143815.0,64.9102,64.9606,64.7589,64.8514,143815.0
2015-10-21 15:45:00,77.19,77.25,77.07,77.16,141369.0,64.8514,64.9018,64.7505,64.8262,141369.0
2015-10-21 15:50:00,77.14,77.17,76.99,77.02,266693.0,64.8094,64.8346,64.6833,64.7085,266693.0
2015-10-21 15:55:00,77.02,77.12,76.89,77.01,284696.0,64.7085,64.7926,64.5993,64.7001,284696.0
2015-10-22 09:30:00,77.22,77.84,75.84,75.86,258449.0,64.8766,65.3975,63.7172,63.734,258449.0
2015-10-22 09:35:00,75.91,76.24,75.16,75.66,262029.0,63.776,64.0532,63.1459,63.5659,262029.0
2015-10-22 09:40:00,75.72,76.06,75.61,75.73,177257.0,63.6163,63.902,63.5239,63.6247,177257.0
2015-10-22 09:45:00,75.74,76.09,75.7,75.9,282125.0,63.6331,63.9272,63.5995,63.7676,282125.0
2015-10-22 09:50:00,75.93,76.67,75.92,76.63,339242.0,63.7928,64.4145,63.7844,64.3809,339242.0
2015-10-22 09:55:00,76.63,76.98,76.47,76.88,314735.0,64.3809,64.6749,64.2465,64.5909,314735.0
2015-10-22 10:00:00,76.86,77.19,76.85,76.95,266765.0,64.5741,64.8514,64.5657,64.6497,266765.0
2015-10-22 10:05:00,76.93,77.05,76.31,76.32,146570.0,64.6329,64.7337,64.112,64.1204,146570.0
2015-10-22 10:10:00,76.34,76.81,76.33,76.76,111108.0,64.1372,64.5321,64.1288,64.4901,111108.0
2015-10-22 10:15:00,76.75,77.11,76.55,77.05,274799.0,64.4817,64.7842,64.3137,64.7337,274799.0
2015-10-22 10:20:00,77.06,77.07,76.86,76.88,118463.0,64.7421,64.7505,64.5741,64.5909,118463.0
2015-10-22 10:25:00,76.88,76.9,76.59,76.64,151397.0,64.5909,64.6077,64.3473,64.3893,151397.0
2015-10-22 10:30:00,76.64,76.72,76.56,76.68,152121.0,64.3893,64.4565,64.3221,64.4229,152121.0
2015-10-22 10:35:00,76.69,76.82,76.57,76.61,134913.0,64.4313,64.5405,64.3305,64.3641,134913.0
2015-10-22 10:40:00,76.61,76.75,76.51,76.6,127640.0,64.3641,64.4817,64.2801,64.3557,127640.0
2015-10-22 10:45:00,76.6,76.75,76.56,76.6,107305.0,64.3557,64.4817,64.3221,64.3557,107305.0
2015-10-22 10:50:00,76.61,76.68,76.52,76.58,79220.0,64.3641,64.4229,64.2885,64.3389,79220.0
2015-10-22 10:55:00,76.56,76.68,76.55,76.58,76870.0,64.3221,64.4229,64.3137,64.3389,76870.0
2015-10-22 11:00:00,76.58,76.69,76.53,76.65,112657.0,64.3389,64.4313,64.2969,64.3977,112657.0
2015-10-22 11:05:00,76.66,76.96,76.65,76.68,164199.0,64.4061,64.6581,64.3977,64.4229,164199.0
2015-10-22 11:10:00,76.68,76.81,76.44,76.5,124174.0,64.4229,64.5321,64.2212,64.2717,124174.0
2015-10-22 11:15:00,76.54,76.7,76.54,76.6,65160.0,64.3053,64.4397,64.3053,64.3557,65160.0
2015-10-22 11:20:00,76.6,76.83,76.54,76.76,109592.0,64.3557,64.5489,64.3053,64.4901,109592.0
2015-10-22 11:25:00,76.77,76.79,76.5,76.5,150894.0,64.4985,64.5153,64.2717,64.2717,150894.0
2015-10-22 11:30:00,76.51,76.52,76.02,76.03,128449.0,64.2801,64.2885,63.8684,63.8768,128449.0
2015-10-22 11:35:00,76.03,76.48,75.98,76.47,84947.0,63.8768,64.2549,63.8348,64.2465,84947.0
2015-10-22 11:40:00,76.47,76.67,76.46,76.55,71263.0,64.2465,64.4145,64.2381,64.3137,71263.0
2015-10-22 11:45:00,76.55,76.61,76.44,76.57,94105.0,64.3137,64.3641,64.2212,64.3305,94105.0
2015-10-22 11:50:00,76.58,76.64,76.49,76.57,74903.0,64.3389,64.3893,64.2633,64.3305,74903.0
2015-10-22 11:55:00,76.58,76.68,76.52,76.65,83932.0,64.3389,64.4229,64.2885,64.3977,83932.0
2015-10-22 12:00:00,76.66,76.85,76.65,76.8,59514.0,64.4061,64.5657,64.3977,64.5237,59514.0
2015-10-22 12:05:00,76.8,76.99,76.66,76.93,98075.0,64.5237,64.6833,64.4061,64.6329,98075.0
2015-10-22 12:10:00,76.94,76.97,76.72,76.81,75624.0,64.6413,64.6665,64.4565,64.5321,75624.0
2015-10-22 12:15:00,76.81,76.93,76.78,76.85,69833.0,64.5321,64.6329,64.5069,64.5657,69833.0
2015-10-22 12:20:00,76.85,76.87,76.67,76.8,85351.0,64.5657,64.5825,64.4145,64.5237,85351.0
2015-10-22 12:25:00,76.82,76.88,76.76,76.79,86002.0,64.5405,64.5909,64.4901,64.5153,86002.0
2015-10-22 12:30:00,76.8,76.85,76.74,76.78,66945.0,64.5237,64.5657,64.4733,64.5069,66945.0
2015-10-22 12:35:00,76.79,76.84,76.72,76.79,92336.0,64.5153,64.5573,64.4565,64.5153,92336.0
2015-10-22 12:40:00,76.77,76.86,76.66,76.68,90208.0,64.4985,64.5741,64.4061,64.4229,90208.0
2015-10-22 12:45:00,76.69,76.79,76.68,76.68,66183.0,64.4313,64.5153,64.4229,64.4229,66183.0
2015-10-22 12:50:00,76.69,76.71,76.54,76.62,37701.0,64.4313,64.4481,64.3053,64.3725,37701.0
2015-10-22 12:55:00,76.6,76.78,76.57,76.75,38573.0,64.3557,64.5069,64.3305,64.4817,38573.0
2015-10-22 13:00:00,76.76,76.79,76.54,76.54,38988.0,64.4901,64.5153,64.3053,64.3053,38988.0
2015-10-22 13:05:00,76.56,76.74,76.52,76.71,35019.0,64.3221,64.4733,64.2885,64.4481,35019.0
2015-10-22 13:10:00,76.74,76.76,76.61,76.74,26854.0,64.4733,64.4901,64.3641,64.4733,26854.0
2015-10-22 13:15:00,76.74,76.79,76.62,76.68,49741.0,64.4733,64.5153,64.3725,64.4229,49741.0
2015-10-22 13:20:00,76.67,76.88,76.65,76.71,81851.0,64.4145,64.5909,64.3977,64.4481,81851.0
2015-10-22 13:25:00,76.71,76.79,76.66,76.78,40221.0,64.4481,64.5153,64.4061,64.5069,40221.0
2015-10-22 13:30:00,76.78,76.8,76.72,76.75,54305.0,64.5069,64.5237,64.4565,64.4817,54305.0
2015-10-22 13:35:00,76.77,77.16,76.75,77.14,68247.0,64.4985,64.8262,64.4817,64.8094,68247.0
2015-10-22 13:40:00,77.15,77.2,77.02,77.12,44988.0,64.8178,64.8598,64.7085,64.7926,44988.0
2015-10-22 13:45:00,77.11,77.17,77.04,77.07,30444.0,64.7842,64.8346,64.7253,64.7505,30444.0
2015-10-22 13:50:00,77.06,77.07,76.92,77.0,90661.0,64.7421,64.7505,64.6245,64.6917,90661.0
2015-10-22 13:55:00,77.0,77.01,76.83,76.84,37069.0,64.6917,64.7001,64.5489,64.5573,37069.0
2015-10-22 14:00:00,76.83,76.84,76.55,76.56,46612.0,64.5489,64.5573,64.3137,64.3221,46612.0
2015-10-22 14:05:00,76.56,76.59,76.37,76.42,47905.0,64.3221,64.3473,64.1624,64.2044,47905.0
2015-10-22 14:10:00,76.42,76.68,76.41,76.49,53694.0,64.2044,64.4229,64.196,64.2633,53694.0
2015-10-22 14:15:00,76.48,76.54,76.35,76.51,51977.0,64.2549,64.3053,64.1456,64.2801,51977.0
2015-10-22 14:20:00,76.51,76.74,76.48,76.73,50966.0,64.2801,64.4733,64.2549,64.4649,50966.0
2015-10-22 14:25:00,76.73,77.01,76.72,76.86,62076.0,64.4649,64.7001,64.4565,64.5741,62076.0
2015-10-22 14:30:00,76.87,76.89,76.64,76.71,39134.0,64.5825,64.5993,64.3893,64.4481,39134.0
2015-10-22 14:35:00,76.71,77.0,76.71,76.99,148594.0,64.4481,64.6917,64.4481,64.6833,148594.0
2015-10-22 14:40:00,77.0,77.01,76.78,76.88,71277.0,64.6917,64.7001,64.5069,64.5909,71277.0
2015-10-22 14:45:00,76.88,77.01,76.86,76.9,84626.0,64.5909,64.7001,64.5741,64.6077,84626.0
2015-10-22 14:50:00,76.89,76.92,76.84,76.85,58719.0,64.5993,64.6245,64.5573,64.5657,58719.0
2015-10-22 14:55:00,76.87,77.01,76.86,77.0,103038.0,64.5825,64.7001,64.5741,64.6917,103038.0
2015-10-22 15:00:00,77.0,77.01,76.82,76.9,127607.0,64.6917,64.7001,64.5405,64.6077,127607.0
2015-10-22 15:05:00,76.9,76.98,76.66,76.74,101591.0,64.6077,64.6749,64.4061,64.4733,101591.0
2015-10-22 15:10:00,76.72,76.92,76.66,76.85,116156.0,64.4565,64.6245,64.4061,64.5657,116156.0
2015-10-22 15:15:00,76.84,76.94,76.79,76.87,75153.0,64.5573,64.6413,64.5153,64.5825,75153.0
2015-10-22 15:20:00,76.87,77.08,76.76,76.76,144096.0,64.5825,64.7589,64.4901,64.4901,144096.0
2015-10-22 15:25:00,76.76,77.06,76.64,77.02,139085.0,64.4901,64.7421,64.3893,64.7085,139085.0
2015-10-22 15:30:00,77.05,77.15,76.97,77.09,119253.0,64.7337,64.8178,64.6665,64.7673,119253.0
2015-10-22 15:35:00,77.09,77.1,76.86,76.89,150454.0,64.7673,64.7757,64.5741,64.5993,150454.0
2015-10-22 15:40:00,76.88,77.13,76.87,77.02,151548.0,64.5909,64.801,64.5825,64.7085,151548.0
2015-10-22 15:45:00,77.02,77.07,76.82,76.86,257175.0,64.7085,64.7505,64.5405,64.5741,257175.0
2015-10-22 15:50:00,76.86,76.87,76.73,76.82,276735.0,64.5741,64.5825,64.4649,64.5405,276735.0
2015-10-22 15:55:00,76.83,77.07,76.81,76.98,287305.0,64.5489,64.7505,64.5321,64.6749,287305.0
2015-10-23 09:30:00,77.55,77.7,77.27,77.67,129308.0,65.1538,65.2798,64.9186,65.2546,129308.0
2015-10-23 09:35:00,77.67,78.42,77.57,78.34,189001.0,65.2546,65.8847,65.1706,65.8175,189001.0
2015-10-23 09:40:00,78.39,78.5,78.14,78.48,84461.0,65.8595,65.952,65.6495,65.9352,84461.0
2015-10-23 09:45:00,78.49,78.6,78.19,78.21,93657.0,65.9436,66.036,65.6915,65.7083,93657.0
2015-10-23 09:50:00,78.22,78.38,78.07,78.33,55650.0,65.7167,65.8511,65.5907,65.8091,55650.0
2015-10-23 09:55:00,78.32,78.48,78.26,78.31,96442.0,65.8007,65.9352,65.7503,65.7923,96442.0
2015-10-23 10:00:00,78.33,78.46,78.16,78.46,58304.0,65.8091,65.9184,65.6663,65.9184,58304.0
2015-10-23 10:05:00,78.46,78.46,77.95,78.16,56489.0,65.9184,65.9184,65.4899,65.6663,56489.0
2015-10-23 10:10:00,78.15,78.23,77.77,77.77,71183.0,65.6579,65.7251,65.3387,65.3387,71183.0
2015-10-23 10:15:00,77.76,77.89,77.71,77.89,39781.0,65.3302,65.4395,65.2882,65.4395,39781.0
2015-10-23 10:20:00,77.9,77.93,77.7,77.77,36007.0,65.4479,65.4731,65.2798,65.3387,36007.0
2015-10-23 10:25:00,77.75,77.94,77.74,77.77,31366.0,65.3218,65.4815,65.3134,65.3387,31366.0
2015-10-23 10:30:00,77.77,78.12,77.77,78.06,60682.0,65.3387,65.6327,65.3387,65.5823,60682.0
2015-10-23 10:35:00,78.06,78.2,77.95,77.99,33112.0,65.5823,65.6999,65.4899,65.5235,33112.0
2015-10-23 10:40:00,78.0,78.12,77.89,78.07,32764.0,65.5319,65.6327,65.4395,65.5907,32764.0
2015-10-23 10:45:00,78.09,78.16,77.9,78.1,49031.0,65.6075,65.6663,65.4479,65.6159,49031.0
2015-10-23 10:50:00,78.11,78.12,77.87,77.94,35882.0,65.6243,65.6327,65.4227,65.4815,35882.0
2015-10-23 10:55:00,77.93,77.94,77.81,77.9,24866.0,65.4731,65.4815,65.3723,65.4479,24866.0
2015-10-23 11:00:00,77.91,78.13,77.82,78.04,25002.0,65.4563,65.6411,65.3807,65.5655,25002.0
2015-10-23 11:05:00,78.04,78.08,77.89,77.93,41071.0,65.5655,65.5991,65.4395,65.4731,41071.0
2015-10-23 11:10:00,77.94,78.11,77.9,77.97,38821.0,65.4815,65.6243,65.4479,65.5067,38821.0
2015-10-23 11:15:00,77.98,78.0,77.74,77.75,45498.0,65.5151,65.5319,65.3134,65.3218,45498.0
2015-10-23 11:20:00,77.75,77.89,77.72,77.73,43683.0,65.3218,65.4395,65.2966,65.305,43683.0
2015-10-23 11:25:00,77.73,77.92,77.66,77.91,67997.0,65.305,65.4647,65.2462,65.4563,67997.0
2015-10-23 11:30:00,77.92,77.95,77.83,77.9,26585.0,65.4647,65.4899,65.3891,65.4479,26585.0
2015-10-23 11:35:00,77.91,77.99,77.88,77.92,35089.0,65.4563,65.5235,65.4311,65.4647,35089.0
2015-10-23 11:40:00,77.92,78.06,77.92,78.0,29568.0,65.4647,65.5823,65.4647,65.5319,29568.0
2015-10-23 11:45:00,78.01,78.28,77.95,78.17,49706.0,65.5403,65.7671,65.4899,65.6747,49706.0
2015-10-23 11:50:00,78.17,78.27,78.07,78.27,35444.0,65.6747,65.7587,65.5907,65.7587,35444.0
2015-10-23 11:55:00,78.27,78.28,78.05,78.17,52916.0,65.7587,65.7671,65.5739,65.6747,52916.0
2015-10-23 12:00:00,78.18,78.31,78.1,78.3,46350.0,65.6831,65.7923,65.6159,65.7839,46350.0
2015-10-23 12:05:00,78.3,78.37,78.15,78.33,165661.0,65.7839,65.8427,65.6579,65.8091,165661.0
2015-10-23 12:10:00,78.35,78.41,78.3,78.37,62857.0,65.8259,65.8763,65.7839,65.8427,62857.0
2015-10-23 12:15:00,78.37,78.6,78.36,78.41,73826.0,65.8427,66.036,65.8343,65.8763,73826.0
2015-10-23 12:20:00,78.42,78.63,78.4,78.47,43476.0,65.8847,66.0612,65.8679,65.9268,43476.0
2015-10-23 12:25:00,78.49,78.65,78.49,78.6,41502.0,65.9436,66.078,65.9436,66.036,41502.0
2015-10-23 12:30:00,78.6,78.74,78.57,78.72,31445.0,66.036,66.1536,66.0108,66.1368,31445.0
2015-10-23 12:35:00,78.74,78.77,78.66,78.67,35815.0,66.1536,66.1788,66.0864,66.0948,35815.0
2015-10-23 12:40:00,78.66,78.67,78.48,78.58,79445.0,66.0864,66.0948,65.9352,66.0192,79445.0
2015-10-23 12:45:00,78.6,78.82,78.56,78.8,41061.0,66.036,66.2208,66.0024,66.204,41061.0
2015-10-23 12:50:00,78.79,78.99,78.77,78.79,55868.0,66.1956,66.3636,66.1788,66.1956,55868.0
2015-10-23 12:55:00,78.79,78.95,78.79,78.82,34540.0,66.1956,66.33,66.1956,66.2208,34540.0
2015-10-23 13:00:00,78.81,78.96,78.68,78.84,59004.0,66.2124,66.3384,66.1032,66.2376,59004.0
2015-10-23 13:05:00,78.84,78.96,78.8,78.9,43227.0,66.2376,66.3384,66.204,66.288,43227.0
2015-10-23 13:10:00,78.88,78.97,78.81,78.97,41131.0,66.2712,66.3468,66.2124,66.3468,41131.0
2015-10-23 13:15:00,78.96,79.0,78.81,78.85,44494.0,66.3384,66.372,66.2124,66.246,44494.0
2015-10-23 13:20:00,78.85,78.92,78.75,78.87,33810.0,66.246,66.3048,66.162,66.2628,33810.0
2015-10-23 13:25:00,78.87,78.94,78.81,78.85,43317.0,66.2628,66.3216,66.2124,66.246,43317.0
2015-10-23 13:30:00,78.85,78.98,78.85,78.97,49468.0,66.246,66.3552,66.246,66.3468,49468.0
2015-10-23 13:35:00,78.97,78.98,78.83,78.89,52982.0,66.3468,66.3552,66.2292,66.2796,52982.0
2015-10-23 13:40:00,78.88,78.99,78.85,78.95,37555.0,66.2712,66.3636,66.246,66.33,37555.0
2015-10-23 13:45:00,78.95,79.06,78.9,79.02,61257.0,66.33,66.4224,66.288,66.3888,61257.0
2015-10-23 13:50:00,79.03,79.08,78.74,78.8,101047.0,66.3972,66.4393,66.1536,66.204,101047.0
2015-10-23 13:55:00,78.8,78.9,78.71,78.87,52121.0,66.204,66.288,66.1284,66.2628,52121.0
2015-10-23 14:00:00,78.88,78.89,78.76,78.8,45500.0,66.2712,66.2796,66.1704,66.204,45500.0
2015-10-23 14:05:00,78.79,78.91,78.76,78.87,46859.0,66.1956,66.2964,66.1704,66.2628,46859.0
2015-10-23 14:10:00,78.86,78.94,78.81,78.87,36386.0,66.2544,66.3216,66.2124,66.2628,36386.0
2015-10-23 14:15:00,78.87,79.04,78.81,78.85,165626.0,66.2628,66.4056,66.2124,66.246,165626.0
2015-10-23 14:20:00,78.83,78.92,78.81,78.91,56099.0,66.2292,66.3048,66.2124,66.2964,56099.0
2015-10-23 14:25:00,78.9,78.92,78.74,78.75,75041.0,66.288,66.3048,66.1536,66.162,75041.0
2015-10-23 14:30:00,78.74,78.8,78.65,78.7,69341.0,66.1536,66.204,66.078,66.12,69341.0
2015-10-23 14:35:00,78.72,78.98,78.72,78.94,52030.0,66.1368,66.3552,66.1368,66.3216,52030.0
2015-10-23 14:40:00,78.95,78.95,78.75,78.79,56505.0,66.33,66.33,66.162,66.1956,56505.0
2015-10-23 14:45:00,78.77,78.84,78.71,78.77,49762.0,66.1788,66.2376,66.1284,66.1788,49762.0
2015-10-23 14:50:00,78.77,78.78,78.52,78.52,59462.0,66.1788,66.1872,65.9688,65.9688,59462.0
2015-10-23 14:55:00,78.51,78.63,78.46,78.55,38554.0,65.9604,66.0612,65.9184,65.994,38554.0
2015-10-23 15:00:00,78.56,78.59,78.45,78.46,49661.0,66.0024,66.0276,65.91,65.9184,49661.0
2015-10-23 15:05:00,78.46,78.46,78.33,78.35,64162.0,65.9184,65.9184,65.8091,65.8259,64162.0
2015-10-23 15:10:00,78.34,78.37,78.13,78.15,56954.0,65.8175,65.8427,65.6411,65.6579,56954.0
2015-10-23 15:15:00,78.17,78.19,78.09,78.14,45260.0,65.6747,65.6915,65.6075,65.6495,45260.0
2015-10-23 15:20:00,78.13,78.23,78.11,78.13,57101.0,65.6411,65.7251,65.6243,65.6411,57101.0
2015-10-23 15:25:00,78.13,78.15,77.99,78.07,66069.0,65.6411,65.6579,65.5235,65.5907,66069.0
2015-10-23 15:30:00,78.07,78.25,78.07,78.23,62155.0,65.5907,65.7419,65.5907,65.7251,62155.0
2015-10-23 15:35:00,78.23,78.35,78.11,78.32,99706.0,65.7251,65.8259,65.6243,65.8007,99706.0
2015-10-23 15:40:00,78.31,78.39,78.28,78.33,140975.0,65.7923,65.8595,65.7671,65.8091,140975.0
2015-10-23 15:45:00,78.33,78.5,78.32,78.43,101625.0,65.8091,65.952,65.8007,65.8932,101625.0
2015-10-23 15:50:00,78.44,78.48,78.33,78.34,164453.0,65.9016,65.9352,65.8091,65.8175,164453.0
2015-10-23 15:55:00,78.34,78.38,78.28,78.31,227948.0,65.8175,65.8511,65.7671,65.7923,227948.0
2015-10-26 09:30:00,78.31,78.31,77.77,78.1,82847.0,65.7923,65.7923,65.3387,65.6159,82847.0
2015-10-26 09:35:00,78.14,78.47,77.96,78.39,63762.0,65.6495,65.9268,65.4983,65.8595,63762.0
2015-10-26 09:40:00,78.41,78.71,78.41,78.66,68038.0,65.8763,66.1284,65.8763,66.0864,68038.0
2015-10-26 09:45:00,78.67,78.81,78.51,78.53,63691.0,66.0948,66.2124,65.9604,65.9772,63691.0
2015-10-26 09:50:00,78.52,78.62,78.31,78.57,27719.0,65.9688,66.0528,65.7923,66.0108,27719.0
2015-10-26 09:55:00,78.61,78.68,78.47,78.56,34724.0,66.0444,66.1032,65.9268,66.0024,34724.0
2015-10-26 10:00:00,78.55,78.65,78.4,78.46,32360.0,65.994,66.078,65.8679,65.9184,32360.0
2015-10-26 10:05:00,78.49,78.77,78.49,78.77,26605.0,65.9436,66.1788,65.9436,66.1788,26605.0
2015-10-26 10:10:00,78.77,78.8,78.26,78.26,68520.0,66.1788,66.204,65.7503,65.7503,68520.0
2015-10-26 10:15:00,78.26,78.34,78.07,78.27,55410.0,65.7503,65.8175,65.5907,65.7587,55410.0
2015-10-26 10:20:00,78.28,78.48,78.23,78.48,45824.0,65.7671,65.9352,65.7251,65.9352,45824.0
2015-10-26 10:25:00,78.49,78.69,78.46,78.62,28701.0,65.9436,66.1116,65.9184,66.0528,28701.0
2015-10-26 10:30:00,78.64,78.7,78.52,78.66,37590.0,66.0696,66.12,65.9688,66.0864,37590.0
2015-10-26 10:35:00,78.65,79.14,78.65,79.13,54119.0,66.078,66.4897,66.078,66.4813,54119.0
2015-10-26 10:40:00,79.12,79.36,79.12,79.31,81607.0,66.4729,66.6745,66.4729,66.6325,81607.0
2015-10-26 10:45:00,79.33,79.61,79.28,79.51,60032.0,66.6493,66.8845,66.6073,66.8005,60032.0
2015-10-26 10:50:00,79.53,79.55,79.27,79.37,49598.0,66.8173,66.8341,66.5989,66.6829,49598.0
2015-10-26 10:55:00,79.36,79.38,79.19,79.26,45774.0,66.6745,66.6913,66.5317,66.5905,45774.0
2015-10-26 11:00:00,79.28,79.31,79.1,79.22,59478.0,66.6073,66.6325,66.4561,66.5569,59478.0
2015-10-26 11:05:00,79.22,79.34,79.13,79.27,35783.0,66.5569,66.6577,66.4813,66.5989,35783.0
2015-10-26 11:10:00,79.29,79.45,79.24,79.32,52491.0,66.6157,66.7501,66.5737,66.6409,52491.0
2015-10-26 11:15:00,79.32,79.4,79.08,79.13,85864.0,66.6409,66.7081,66.4393,66.4813,85864.0
2015-10-26 11:20:00,79.14,79.17,78.96,79.06,44125.0,66.4897,66.5149,66.3384,66.4224,44125.0
2015-10-26 11:25:00,79.05,79.21,78.98,79.08,109320.0,66.414,66.5485,66.3552,66.4393,109320.0
2015-10-26 11:30:00,79.08,79.25,79.08,79.19,39751.0,66.4393,66.5821,66.4393,66.5317,39751.0
2015-10-26 11:35:00,79.2,79.32,79.17,79.22,97152.0,66.5401,66.6409,66.5149,66.5569,97152.0
2015-10-26 11:40:00,79.22,79.24,79.05,79.24,31622.0,66.5569,66.5737,66.414,66.5737,31622.0
2015-10-26 11:45:00,79.24,79.34,79.17,79.17,63520.0,66.5737,66.6577,66.5149,66.5149,63520.0
2015-10-26 11:50:00,79.16,79.28,79.13,79.22,48258.0,66.5065,66.6073,66.4813,66.5569,48258.0
2015-10-26 11:55:00,79.23,79.35,79.22,79.34,56343.0,66.5653,66.6661,66.5569,66.6577,56343.0
2015-10-26 12:00:00,79.34,79.4,79.03,79.1,53829.0,66.6577,66.7081,66.3972,66.4561,53829.0
2015-10-26 12:05:00,79.1,79.22,79.09,79.22,38702.0,66.4561,66.5569,66.4477,66.5569,38702.0
2015-10-26 12:10:00,79.22,79.43,79.21,79.43,41382.0,66.5569,66.7333,66.5485,66.7333,41382.0
2015-10-26 12:15:00,79.43,79.49,79.36,79.47,44370.0,66.7333,66.7837,66.6745,66.7669,44370.0
2015-10-26 12:20:00,79.47,79.6,79.45,79.57,63038.0,66.7669,66.8761,66.7501,66.8509,63038.0
2015-10-26 12:25:00,79.57,79.73,79.57,79.63,36319.0,66.8509,66.9853,66.8509,66.9013,36319.0
2015-10-26 12:30:00,79.64,79.64,79.45,79.51,40869.0,66.9097,66.9097,66.7501,66.8005,40869.0
2015-10-26 12:35:00,79.5,79.5,79.39,79.44,35701.0,66.7921,66.7921,66.6997,66.7417,35701.0
2015-10-26 12:40:00,79.43,79.72,79.42,79.69,62195.0,66.7333,66.9769,66.7249,66.9517,62195.0
2015-10-26 12:45:00,79.69,79.75,79.63,79.71,46053.0,66.9517,67.0022,66.9013,66.9685,46053.0
2015-10-26 12:50:00,79.7,79.73,79.49,79.51,38811.0,66.9601,66.9853,66.7837,66.8005,38811.0
2015-10-26 12:55:00,79.53,79.66,79.45,79.62,34446.0,66.8173,66.9265,66.7501,66.8929,34446.0
2015-10-26 13:00:00,79.61,79.65,79.56,79.61,32380.0,66.8845,66.9181,66.8425,66.8845,32380.0
2015-10-26 13:05:00,79.6,79.79,79.58,79.68,46529.0,66.8761,67.0358,66.8593,66.9433,46529.0
2015-10-26 13:10:00,79.69,79.71,79.63,79.71,30763.0,66.9517,66.9685,66.9013,66.9685,30763.0
2015-10-26 13:15:00,79.7,79.85,79.68,79.83,47876.0,66.9601,67.0862,66.9433,67.0694,47876.0
2015-10-26 13:20:00,79.83,79.86,79.74,79.86,58906.0,67.0694,67.0946,66.9938,67.0946,58906.0
2015-10-26 13:25:00,79.85,79.87,79.75,79.76,37876.0,67.0862,67.103,67.0022,67.0106,37876.0
2015-10-26 13:30:00,79.77,79.85,79.76,79.85,38485.0,67.019,67.0862,67.0106,67.0862,38485.0
2015-10-26 13:35:00,79.84,79.87,79.8,79.81,33917.0,67.0778,67.103,67.0442,67.0526,33917.0
2015-10-26 13:40:00,79.81,79.85,79.75,79.79,37965.0,67.0526,67.0862,67.0022,67.0358,37965.0
2015-10-26 13:45:00,79.78,79.81,79.68,79.71,45134.0,67.0274,67.0526,66.9433,66.9685,45134.0
2015-10-26 13:50:00,79.7,79.71,79.49,79.6,40936.0,66.9601,66.9685,66.7837,66.8761,40936.0
2015-10-26 13:55:00,79.6,79.68,79.5,79.5,33511.0,66.8761,66.9433,66.7921,66.7921,33511.0
2015-10-26 14:00:00,79.51,79.67,79.51,79.59,44018.0,66.8005,66.9349,66.8005,66.8677,44018.0
2015-10-26 14:05:00,79.59,79.61,79.52,79.57,36877.0,66.8677,66.8845,66.8089,66.8509,36877.0
2015-10-26 14:10:00,79.56,79.58,79.41,79.44,63488.0,66.8425,66.8593,66.7165,66.7417,63488.0
2015-10-26 14:15:00,79.43,79.48,79.34,79.46,40813.0,66.7333,66.7753,66.6577,66.7585,40813.0
2015-10-26 14:20:00,79.46,79.67,79.46,79.67,33165.0,66.7585,66.9349,66.7585,66.9349,33165.0
2015-10-26 14:25:00,79.67,79.68,79.55,79.6,54723.0,66.9349,66.9433,66.8341,66.8761,54723.0
2015-10-26 14:30:00,79.61,79.65,79.45,79.48,80797.0,66.8845,66.9181,66.7501,66.7753,80797.0
2015-10-26 14:35:00,79.48,79.48,79.21,79.3,69712.0,66.7753,66.7753,66.5485,66.6241,69712.0
2015-10-26 14:40:00,79.29,79.3,79.18,79.23,48193.0,66.6157,66.6241,66.5233,66.5653,48193.0
2015-10-26 14:45:00,79.24,79.38,79.21,79.24,39129.0,66.5737,66.6913,66.5485,66.5737,39129.0
2015-10-26 14:50:00,79.24,79.29,79.17,79.21,44385.0,66.5737,66.6157,66.5149,66.5485,44385.0
2015-10-26 14:55:00,79.22,79.27,79.15,79.2,45969.0,66.5569,66.5989,66.4981,66.5401,45969.0
2015-10-26 15:00:00,79.21,79.24,79.16,79.22,46381.0,66.5485,66.5737,66.5065,66.5569,46381.0
2015-10-26 15:05:00,79.21,79.37,79.19,79.37,44410.0,66.5485,66.6829,66.5317,66.6829,44410.0
2015-10-26 15:10:00,79.37,79.37,79.22,79.23,40210.0,66.6829,66.6829,66.5569,66.5653,40210.0
2015-10-26 15:15:00,79.23,79.33,79.23,79.31,36367.0,66.5653,66.6493,66.5653,66.6325,36367.0
2015-10-26 15:20:00,79.32,79.32,79.21,79.23,45278.0,66.6409,66.6409,66.5485,66.5653,45278.0
2015-10-26 15:25:00,79.24,79.3,79.2,79.26,58047.0,66.5737,66.6241,66.5401,66.5905,58047.0
2015-10-26 15:30:00,79.27,79.41,79.27,79.33,53585.0,66.5989,66.7165,66.5989,66.6493,53585.0
2015-10-26 15:35:00,79.32,79.33,79.15,79.16,72054.0,66.6409,66.6493,66.4981,66.5065,72054.0
2015-10-26 15:40:00,79.16,79.26,79.12,79.24,76879.0,66.5065,66.5905,66.4729,66.5737,76879.0
2015-10-26 15:45:00,79.24,79.26,79.15,79.16,92586.0,66.5737,66.5905,66.4981,66.5065,92586.0
2015-10-26 15:50:00,79.16,79.17,79.04,79.14,100809.0,66.5065,66.5149,66.4056,66.4897,100809.0
2015-10-26 15:55:00,79.13,79.21,79.1,79.1,156649.0,66.4813,66.5485,66.4561,66.4561,156649.0
2015-10-27 09:30:00,79.5,80.0,79.5,79.9,96685.0,66.7921,67.2122,66.7921,67.1282,96685.0
2015-10-27 09:35:00,79.93,80.36,79.87,80.33,122500.0,67.1534,67.5146,67.103,67.4894,122500.0
2015-10-27 09:40:00,80.34,80.44,80.21,80.33,92057.0,67.4978,67.5819,67.3886,67.4894,92057.0
2015-10-27 09:45:00,80.31,80.41,80.22,80.33,86343.0,67.4726,67.5567,67.397,67.4894,86343.0
2015-10-27 09:50:00,80.36,80.49,80.34,80.48,68779.0,67.5146,67.6239,67.4978,67.6155,68779.0
2015-10-27 09:55:00,80.49,80.58,80.0,80.11,69536.0,67.6239,67.6995,67.2122,67.3046,69536.0
2015-10-27 10:00:00,80.15,80.26,80.05,80.17,46021.0,67.3382,67.4306,67.2542,67.355,46021.0
2015-10-27 10:05:00,80.15,80.15,79.88,79.95,54039.0,67.3382,67.3382,67.1114,67.1702,54039.0
2015-10-27 10:10:00,79.96,80.05,79.86,80.0,29518.0,67.1786,67.2542,67.0946,67.2122,29518.0
2015-10-27 10:15:00,80.01,80.06,79.96,79.98,101996.0,67.2206,67.2626,67.1786,67.1954,101996.0
2015-10-27 10:20:00,79.98,80.09,79.98,80.02,37803.0,67.1954,67.2878,67.1954,67.229,37803.0
2015-10-27 10:25:00,80.04,80.06,79.96,79.98,40081.0,67.2458,67.2626,67.1786,67.1954,40081.0
2015-10-27 10:30:00,79.98,80.06,79.94,80.01,45094.0,67.1954,67.2626,67.1618,67.2206,45094.0
2015-10-27 10:35:00,80.02,80.14,80.02,80.08,51990.0,67.229,67.3298,67.229,67.2794,51990.0
2015-10-27 10:40:00,80.07,80.2,80.02,80.18,34442.0,67.271,67.3802,67.229,67.3634,34442.0
2015-10-27 10:45:00,80.18,80.37,80.17,80.36,53132.0,67.3634,67.523,67.355,67.5146,53132.0
2015-10-27 10:50:00,80.37,80.37,80.24,80.24,34996.0,67.523,67.523,67.4138,67.4138,34996.0
2015-10-27 10:55:00,80.23,80.46,80.19,80.43,41604.0,67.4054,67.5987,67.3718,67.5735,41604.0
2015-10-27 11:00:00,80.45,80.61,80.42,80.58,36897.0,67.5903,67.7247,67.5651,67.6995,36897.0
2015-10-27 11:05:00,80.58,80.61,80.45,80.55,26879.0,67.6995,67.7247,67.5903,67.6743,26879.0
2015-10-27 11:10:00,80.56,80.59,80.47,80.53,28445.0,67.6827,67.7079,67.6071,67.6575,28445.0
2015-10-27 11:15:00,80.51,80.53,80.4,80.45,36442.0,67.6407,67.6575,67.5483,67.5903,36442.0
2015-10-27 11:20:00,80.45,80.5,80.36,80.41,31871.0,67.5903,67.6323,67.5146,67.5567,31871.0
2015-10-27 11:25:00,80.42,80.54,80.37,80.44,36280.0,67.5651,67.6659,67.523,67.5819,36280.0
2015-10-27 11:30:00,80.44,80.52,80.38,80.4,26149.0,67.5819,67.6491,67.5314,67.5483,26149.0
2015-10-27 11:35:00,80.4,80.46,80.32,80.39,26347.0,67.5483,67.5987,67.481,67.5398,26347.0
2015-10-27 11:40:00,80.38,80.41,80.27,80.39,29029.0,67.5314,67.5567,67.439,67.5398,29029.0
2015-10-27 11:45:00,80.4,80.5,80.35,80.44,31289.0,67.5483,67.6323,67.5062,67.5819,31289.0
2015-10-27 11:50:00,80.43,80.46,80.27,80.27,31943.0,67.5735,67.5987,67.439,67.439,31943.0
2015-10-27 11:55:00,80.27,80.36,80.26,80.29,45915.0,67.439,67.5146,67.4306,67.4558,45915.0
2015-10-27 12:00:00,80.28,80.39,80.16,80.17,30452.0,67.4474,67.5398,67.3466,67.355,30452.0
2015-10-27 12:05:00,80.17,80.32,80.14,80.26,19124.0,67.355,67.481,67.3298,67.4306,19124.0
2015-10-27 12:10:00,80.26,80.29,80.11,80.17,30700.0,67.4306,67.4558,67.3046,67.355,30700.0
2015-10-27 12:15:00,80.17,80.25,80.11,80.21,30614.0,67.355,67.4222,67.3046,67.3886,30614.0
2015-10-27 12:20:00,80.21,80.29,80.17,80.17,24493.0,67.3886,67.4558,67.355,67.355,24493.0
2015-10-27 12:25:00,80.18,80.3,80.15,80.15,18709.0,67.3634,67.4642,67.3382,67.3382,18709.0
2015-10-27 12:30:00,80.16,80.2,80.06,80.14,40565.0,67.3466,67.3802,67.2626,67.3298,40565.0
2015-10-27 12:35:00,80.13,80.2,80.05,80.13,33149.0,67.3214,67.3802,67.2542,67.3214,33149.0
2015-10-27 12:40:00,80.14,80.25,79.98,80.19,75120.0,67.3298,67.4222,67.1954,67.3718,75120.0
2015-10-27 12:45:00,80.16,80.34,80.07,80.31,44169.0,67.3466,67.4978,67.271,67.4726,44169.0
2015-10-27 12:50:00,80.28,80.42,80.21,80.27,41094.0,67.4474,67.5651,67.3886,67.439,41094.0
2015-10-27 12:55:00,80.28,80.37,80.17,80.33,29351.0,67.4474,67.523,67.355,67.4894,29351.0
2015-10-27 13:00:00,80.33,80.39,80.24,80.38,43436.0,67.4894,67.5398,67.4138,67.5314,43436.0
2015-10-27 13:05:00,80.38,80.38,80.22,80.26,35413.0,67.5314,67.5314,67.397,67.4306,35413.0
2015-10-27 13:10:00,80.26,80.28,80.2,80.27,23211.0,67.4306,67.4474,67.3802,67.439,23211.0
2015-10-27 13:15:00,80.26,80.34,80.24,80.33,21534.0,67.4306,67.4978,67.4138,67.4894,21534.0
2015-10-27 13:20:00,80.34,80.34,80.21,80.23,19455.0,67.4978,67.4978,67.3886,67.4054,19455.0
2015-10-27 13:25:00,80.23,80.3,80.18,80.24,25058.0,67.4054,67.4642,67.3634,67.4138,25058.0
2015-10-27 13:30:00,80.23,80.38,80.22,80.38,33274.0,67.4054,67.5314,67.397,67.5314,33274.0
2015-10-27 13:35:00,80.38,80.42,80.3,80.35,29964.0,67.5314,67.5651,67.4642,67.5062,29964.0
2015-10-27 13:40:00,80.36,80.44,80.31,80.42,40476.0,67.5146,67.5819,67.4726,67.5651,40476.0
2015-10-27 13:45:00,80.42,80.49,80.42,80.47,26866.0,67.5651,67.6239,67.5651,67.6071,26866.0
2015-10-27 13:50:00,80.48,80.53,80.41,80.52,28497.0,67.6155,67.6575,67.5567,67.6491,28497.0
2015-10-27 13:55:00,80.52,80.62,80.5,80.59,42129.0,67.6491,67.7331,67.6323,67.7079,42129.0
2015-10-27 14:00:00,80.59,80.73,80.57,80.72,34156.0,67.7079,67.8255,67.6911,67.8171,34156.0
2015-10-27 14:05:00,80.72,80.83,80.68,80.75,68088.0,67.8171,67.9095,67.7835,67.8423,68088.0
2015-10-27 14:10:00,80.75,80.78,80.71,80.72,36370.0,67.8423,67.8675,67.8087,67.8171,36370.0
2015-10-27 14:15:00,80.73,80.82,80.69,80.73,46122.0,67.8255,67.9011,67.7919,67.8255,46122.0
2015-10-27 14:20:00,80.72,80.81,80.66,80.75,28547.0,67.8171,67.8927,67.7667,67.8423,28547.0
2015-10-27 14:25:00,80.75,80.79,80.71,80.76,22132.0,67.8423,67.8759,67.8087,67.8507,22132.0
2015-10-27 14:30:00,80.76,80.78,80.71,80.74,42806.0,67.8507,67.8675,67.8087,67.8339,42806.0
2015-10-27 14:35:00,80.74,80.79,80.68,80.72,44219.0,67.8339,67.8759,67.7835,67.8171,44219.0
2015-10-27 14:40:00,80.7,80.75,80.69,80.72,42778.0,67.8003,67.8423,67.7919,67.8171,42778.0
2015-10-27 14:45:00,80.73,80.82,80.71,80.79,48230.0,67.8255,67.9011,67.8087,67.8759,48230.0
2015-10-27 14:50:00,80.79,80.83,80.71,80.74,50457.0,67.8759,67.9095,67.8087,67.8339,50457.0
2015-10-27 14:55:00,80.74,80.79,80.7,80.7,38503.0,67.8339,67.8759,67.8003,67.8003,38503.0
2015-10-27 15:00:00,80.7,80.75,80.66,80.7,53928.0,67.8003,67.8423,67.7667,67.8003,53928.0
2015-10-27 15:05:00,80.7,80.77,80.69,80.73,38075.0,67.8003,67.8591,67.7919,67.8255,38075.0
2015-10-27 15:10:00,80.73,80.81,80.73,80.79,55103.0,67.8255,67.8927,67.8255,67.8759,55103.0
2015-10-27 15:15:00,80.79,80.85,80.78,80.83,50124.0,67.8759,67.9263,67.8675,67.9095,50124.0
2015-10-27 15:20:00,80.83,80.86,80.8,80.81,91170.0,67.9095,67.9347,67.8843,67.8927,91170.0
2015-10-27 15:25:00,80.81,80.83,80.77,80.82,54842.0,67.8927,67.9095,67.8591,67.9011,54842.0
2015-10-27 15:30:00,80.81,80.93,80.81,80.86,76307.0,67.8927,67.9935,67.8927,67.9347,76307.0
2015-10-27 15:35:00,80.86,80.88,80.84,80.86,74133.0,67.9347,67.9515,67.9179,67.9347,74133.0
2015-10-27 15:40:00,80.86,80.86,80.78,80.81,98366.0,67.9347,67.9347,67.8675,67.8927,98366.0
2015-10-27 15:45:00,80.8,80.91,80.77,80.91,118048.0,67.8843,67.9767,67.8591,67.9767,118048.0
2015-10-27 15:50:00,80.9,80.9,80.85,80.86,131892.0,67.9683,67.9683,67.9263,67.9347,131892.0
2015-10-27 15:55:00,80.86,80.95,80.81,80.94,227014.0,67.9347,68.0103,67.8927,68.0019,227014.0
2015-10-28 09:30:00,81.2,81.25,80.79,80.98,101420.0,68.2204,68.2624,67.8759,68.0355,101420.0
2015-10-28 09:35:00,81.03,81.16,80.48,80.59,122159.0,68.0775,68.1868,67.6155,67.7079,122159.0
2015-10-28 09:40:00,80.6,80.71,80.39,80.6,64298.0,67.7163,67.8087,67.5398,67.7163,64298.0
2015-10-28 09:45:00,80.63,80.74,80.49,80.64,128333.0,67.7415,67.8339,67.6239,67.7499,128333.0
2015-10-28 09:50:00,80.66,80.82,80.59,80.68,47425.0,67.7667,67.9011,67.7079,67.7835,47425.0
2015-10-28 09:55:00,80.68,81.12,80.68,81.08,91875.0,67.7835,68.1532,67.7835,68.1196,91875.0
2015-10-28 10:00:00,81.1,81.39,81.06,81.2,102713.0,68.1364,68.38,68.1028,68.2204,102713.0
2015-10-28 10:05:00,81.24,81.39,81.19,81.36,41470.0,68.254,68.38,68.212,68.3548,41470.0
2015-10-28 10:10:00,81.35,81.44,81.23,81.36,89886.0,68.3464,68.422,68.2456,68.3548,89886.0
2015-10-28 10:15:00,81.35,81.45,81.29,81.35,50140.0,68.3464,68.4304,68.296,68.3464,50140.0
2015-10-28 10:20:00,81.36,81.7,81.36,81.68,66006.0,68.3548,68.6404,68.3548,68.6236,66006.0
2015-10-28 10:25:00,81.66,81.87,81.52,81.85,44579.0,68.6068,68.7833,68.4892,68.7665,44579.0
2015-10-28 10:30:00,81.84,82.02,81.81,82.01,68869.0,68.7581,68.9093,68.7329,68.9009,68869.0
2015-10-28 10:35:00,82.02,82.06,81.94,81.98,49943.0,68.9093,68.9429,68.8421,68.8757,49943.0
2015-10-28 10:40:00,81.98,82.23,81.97,82.23,45878.0,68.8757,69.0857,68.8673,69.0857,45878.0
2015-10-28 10:45:00,82.25,82.28,82.13,82.21,73068.0,69.1025,69.1277,69.0017,69.0689,73068.0
2015-10-28 10:50:00,82.21,82.42,82.21,82.4,53362.0,69.0689,69.2454,69.0689,69.2286,53362.0
2015-10-28 10:55:00,82.41,82.47,82.28,82.44,50017.0,69.237,69.2874,69.1277,69.2622,50017.0
2015-10-28 11:00:00,82.44,82.61,82.4,82.58,82128.0,69.2622,69.405,69.2286,69.3798,82128.0
2015-10-28 11:05:00,82.57,82.61,82.39,82.45,41852.0,69.3714,69.405,69.2202,69.2706,41852.0
2015-10-28 11:10:00,82.46,82.52,82.35,82.49,38832.0,69.279,69.3294,69.1865,69.3042,38832.0
2015-10-28 11:15:00,82.49,82.49,82.27,82.3,44355.0,69.3042,69.3042,69.1193,69.1445,44355.0
2015-10-28 11:20:00,82.3,82.34,82.19,82.2,56789.0,69.1445,69.1781,69.0521,69.0605,56789.0
2015-10-28 11:25:00,82.21,82.42,82.21,82.39,40481.0,69.0689,69.2454,69.0689,69.2202,40481.0
2015-10-28 11:30:00,82.39,82.51,82.29,82.37,67065.0,69.2202,69.321,69.1361,69.2034,67065.0
2015-10-28 11:35:00,82.39,82.66,82.39,82.53,54874.0,69.2202,69.447,69.2202,69.3378,54874.0
2015-10-28 11:40:00,82.53,82.69,82.48,82.6,51124.0,69.3378,69.4722,69.2958,69.3966,51124.0
2015-10-28 11:45:00,82.59,82.61,82.5,82.6,29780.0,69.3882,69.405,69.3126,69.3966,29780.0
2015-10-28 11:50:00,82.61,82.62,82.48,82.55,26900.0,69.405,69.4134,69.2958,69.3546,26900.0
2015-10-28 11:55:00,82.53,82.7,82.47,82.62,43513.0,69.3378,69.4806,69.2874,69.4134,43513.0
2015-10-28 12:00:00,82.62,82.64,82.49,82.52,25618.0,69.4134,69.4302,69.3042,69.3294,25618.0
2015-10-28 12:05:00,82.52,82.63,82.52,82.59,17506.0,69.3294,69.4218,69.3294,69.3882,17506.0
2015-10-28 12:10:00,82.59,82.64,82.52,82.57,33175.0,69.3882,69.4302,69.3294,69.3714,33175.0
2015-10-28 12:15:00,82.57,82.6,82.49,82.55,18778.0,69.3714,69.3966,69.3042,69.3546,18778.0
2015-10-28 12:20:00,82.55,82.6,82.51,82.56,32177.0,69.3546,69.3966,69.321,69.363,32177.0
2015-10-28 12:25:00,82.56,82.7,82.55,82.64,32707.0,69.363,69.4806,69.3546,69.4302,32707.0
2015-10-28 12:30:00,82.64,82.7,82.6,82.61,23258.0,69.4302,69.4806,69.3966,69.405,23258.0
2015-10-28 12:35:00,82.62,82.77,82.6,82.77,53675.0,69.4134,69.5394,69.3966,69.5394,53675.0
2015-10-28 12:40:00,82.78,82.82,82.72,82.73,45439.0,69.5478,69.5814,69.4974,69.5058,45439.0
2015-10-28 12:45:00,82.74,82.74,82.59,82.59,22861.0,69.5142,69.5142,69.3882,69.3882,22861.0
2015-10-28 12:50:00,82.6,82.7,82.59,82.7,32462.0,69.3966,69.4806,69.3882,69.4806,32462.0
2015-10-28 12:55:00,82.69,82.74,82.67,82.72,28653.0,69.4722,69.5142,69.4554,69.4974,28653.0
2015-10-28 13:00:00,82.72,82.76,82.69,82.71,36987.0,69.4974,69.531,69.4722,69.489,36987.0
2015-10-28 13:05:00,82.72,82.75,82.65,82.75,35106.0,69.4974,69.5226,69.4386,69.5226,35106.0
2015-10-28 13:10:00,82.75,82.85,82.53,82.53,41449.0,69.5226,69.6066,69.3378,69.3378,41449.0
2015-10-28 13:15:00,82.52,82.66,82.5,82.66,37503.0,69.3294,69.447,69.3126,69.447,37503.0
2015-10-28 13:20:00,82.66,82.86,82.66,82.81,44573.0,69.447,69.615,69.447,69.573,44573.0
2015-10-28 13:25:00,82.84,82.84,82.65,82.74,31437.0,69.5982,69.5982,69.4386,69.5142,31437.0
2015-10-28 13:30:00,82.75,82.75,82.59,82.65,57975.0,69.5226,69.5226,69.3882,69.4386,57975.0
2015-10-28 13:35:00,82.65,82.72,82.61,82.7,26322.0,69.4386,69.4974,69.405,69.4806,26322.0
2015-10-28 13:40:00,82.69,82.77,82.66,82.77,25312.0,69.4722,69.5394,69.447,69.5394,25312.0
2015-10-28 13:45:00,82.77,82.85,82.63,82.64,36968.0,69.5394,69.6066,69.4218,69.4302,36968.0
2015-10-28 13:50:00,82.63,82.72,82.6,82.68,33304.0,69.4218,69.4974,69.3966,69.4638,33304.0
2015-10-28 13:55:00,82.69,82.79,82.68,82.7,41204.0,69.4722,69.5562,69.4638,69.4806,41204.0
2015-10-28 14:00:00,82.65,82.68,82.18,82.24,78454.0,69.4386,69.4638,69.0437,69.0941,78454.0
2015-10-28 14:05:00,82.24,82.4,82.18,82.29,57539.0,69.0941,69.2286,69.0437,69.1361,57539.0
2015-10-28 14:10:00,82.29,82.29,81.96,82.17,81382.0,69.1361,69.1361,68.8589,69.0353,81382.0
2015-10-28 14:15:00,82.17,82.22,81.96,82.17,58694.0,69.0353,69.0773,68.8589,69.0353,58694.0
2015-10-28 14:20:00,82.16,82.36,82.09,82.34,85355.0,69.0269,69.195,68.9681,69.1781,85355.0
2015-10-28 14:25:00,82.34,82.56,82.27,82.37,44798.0,69.1781,69.363,69.1193,69.2034,44798.0
2015-10-28 14:30:00,82.37,82.38,82.08,82.14,26739.0,69.2034,69.2118,68.9597,69.0101,26739.0
2015-10-28 14:35:00,82.15,82.43,82.1,82.31,41529.0,69.0185,69.2538,68.9765,69.1529,41529.0
2015-10-28 14:40:00,82.33,82.51,82.3,82.4,58534.0,69.1697,69.321,69.1445,69.2286,58534.0
2015-10-28 14:45:00,82.4,82.65,82.4,82.5,49786.0,69.2286,69.4386,69.2286,69.3126,49786.0
2015-10-28 14:50:00,82.51,82.75,82.47,82.66,54560.0,69.321,69.5226,69.2874,69.447,54560.0
2015-10-28 14:55:00,82.66,82.7,82.55,82.62,50091.0,69.447,69.4806,69.3546,69.4134,50091.0
2015-10-28 15:00:00,82.63,82.66,82.5,82.59,50207.0,69.4218,69.447,69.3126,69.3882,50207.0
2015-10-28 15:05:00,82.6,82.83,82.54,82.74,62306.0,69.3966,69.5898,69.3462,69.5142,62306.0
2015-10-28 15:10:00,82.75,82.77,82.62,82.77,51684.0,69.5226,69.5394,69.4134,69.5394,51684.0
2015-10-28 15:15:00,82.77,82.79,82.62,82.63,75468.0,69.5394,69.5562,69.4134,69.4218,75468.0
2015-10-28 15:20:00,82.63,82.64,82.5,82.58,49736.0,69.4218,69.4302,69.3126,69.3798,49736.0
2015-10-28 15:25:00,82.58,82.78,82.53,82.66,46814.0,69.3798,69.5478,69.3378,69.447,46814.0
2015-10-28 15:30:00,82.67,82.89,82.66,82.74,63024.0,69.4554,69.6402,69.447,69.5142,63024.0
2015-10-28 15:35:00,82.74,82.81,82.71,82.75,61126.0,69.5142,69.573,69.489,69.5226,61126.0
2015-10-28 15:40:00,82.74,82.97,82.73,82.95,73405.0,69.5142,69.7074,69.5058,69.6906,73405.0
2015-10-28 15:45:00,82.95,83.1,82.93,83.02,174128.0,69.6906,69.8167,69.6738,69.7495,174128.0
2015-10-28 15:50:00,83.02,83.04,82.86,82.94,198245.0,69.7495,69.7663,69.615,69.6822,198245.0
2015-10-28 15:55:00,82.95,83.1,82.87,83.06,207487.0,69.6906,69.8167,69.6234,69.7831,207487.0
2015-10-29 09:30:00,82.3,82.92,82.3,82.75,101578.0,69.1445,69.6654,69.1445,69.5226,101578.0
2015-10-29 09:35:00,82.78,82.99,82.62,82.82,100202.0,69.5478,69.7242,69.4134,69.5814,100202.0
2015-10-29 09:40:00,82.82,82.91,82.57,82.69,133961.0,69.5814,69.657,69.3714,69.4722,133961.0
2015-10-29 09:45:00,82.7,82.82,82.58,82.71,83790.0,69.4806,69.5814,69.3798,69.489,83790.0
2015-10-29 09:50:00,82.72,82.97,82.68,82.91,47942.0,69.4974,69.7074,69.4638,69.657,47942.0
2015-10-29 09:55:00,82.92,82.94,82.67,82.82,37096.0,69.6654,69.6822,69.4554,69.5814,37096.0
2015-10-29 10:00:00,82.83,82.95,82.77,82.92,38204.0,69.5898,69.6906,69.5394,69.6654,38204.0
2015-10-29 10:05:00,82.92,83.32,82.92,83.28,79042.0,69.6654,70.0015,69.6654,69.9679,79042.0
2015-10-29 10:10:00,83.29,83.34,83.11,83.13,60046.0,69.9763,70.0183,69.8251,69.8419,60046.0
2015-10-29 10:15:00,83.14,83.4,83.04,83.34,87571.0,69.8503,70.0687,69.7663,70.0183,87571.0
2015-10-29 10:20:00,83.38,83.47,83.06,83.17,95080.0,70.0519,70.1275,69.7831,69.8755,95080.0
2015-10-29 10:25:00,83.18,83.22,83.06,83.1,55711.0,69.8839,69.9175,69.7831,69.8167,55711.0
2015-10-29 10:30:00,83.09,83.3,83.04,83.25,81518.0,69.8083,69.9847,69.7663,69.9427,81518.0
2015-10-29 10:35:00,83.26,83.35,83.19,83.28,61696.0,69.9511,70.0267,69.8923,69.9679,61696.0
2015-10-29 10:40:00,83.27,83.57,83.22,83.48,66538.0,69.9595,70.2115,69.9175,70.1359,66538.0
2015-10-29 10:45:00,83.49,83.57,83.4,83.42,46617.0,70.1443,70.2115,70.0687,70.0855,46617.0
2015-10-29 10:50:00,83.43,83.44,83.18,83.25,59023.0,70.0939,70.1023,69.8839,69.9427,59023.0
2015-10-29 10:55:00,83.24,83.28,83.03,83.03,39284.0,69.9343,69.9679,69.7579,69.7579,39284.0
2015-10-29 11:00:00,83.05,83.21,83.0,83.21,41882.0,69.7747,69.9091,69.7326,69.9091,41882.0
2015-10-29 11:05:00,83.21,83.46,83.21,83.4,51119.0,69.9091,70.1191,69.9091,70.0687,51119.0
2015-10-29 11:10:00,83.4,83.46,83.33,83.4,26268.0,70.0687,70.1191,70.0099,70.0687,26268.0
2015-10-29 11:15:00,83.38,83.38,83.21,83.21,15665.0,70.0519,70.0519,69.9091,69.9091,15665.0
2015-10-29 11:20:00,83.21,83.26,83.09,83.16,24944.0,69.9091,69.9511,69.8083,69.8671,24944.0
2015-10-29 11:25:00,83.16,83.16,83.02,83.02,39276.0,69.8671,69.8671,69.7495,69.7495,39276.0
2015-10-29 11:30:00,83.02,83.11,82.99,83.1,34895.0,69.7495,69.8251,69.7242,69.8167,34895.0
2015-10-29 11:35:00,83.09,83.1,82.9,82.91,29518.0,69.8083,69.8167,69.6486,69.657,29518.0
2015-10-29 11:40:00,82.9,82.95,82.77,82.78,24061.0,69.6486,69.6906,69.5394,69.5478,24061.0
2015-10-29 11:45:00,82.79,82.86,82.74,82.78,18841.0,69.5562,69.615,69.5142,69.5478,18841.0
2015-10-29 11:50:00,82.77,82.8,82.63,82.64,16238.0,69.5394,69.5646,69.4218,69.4302,16238.0
2015-10-29 11:55:00,82.63,82.64,82.54,82.54,19469.0,69.4218,69.4302,69.3462,69.3462,19469.0
2015-10-29 12:00:00,82.55,82.65,82.52,82.6,22978.0,69.3546,69.4386,69.3294,69.3966,22978.0
2015-10-29 12:05:00,82.6,82.6,82.46,82.5,20387.0,69.3966,69.3966,69.279,69.3126,20387.0
2015-10-29 12:10:00,82.49,82.56,82.48,82.53,20664.0,69.3042,69.363,69.2958,69.3378,20664.0
2015-10-29 12:15:00,82.54,82.64,82.53,82.59,15203.0,69.3462,69.4302,69.3378,69.3882,15203.0
2015-10-29 12:20:00,82.59,82.68,82.58,82.61,24002.0,69.3882,69.4638,69.3798,69.405,24002.0
2015-10-29 12:25:00,82.6,82.69,82.57,82.62,28116.0,69.3966,69.4722,69.3714,69.4134,28116.0
2015-10-29 12:30:00,82.62,82.66,82.59,82.64,21571.0,69.4134,69.447,69.3882,69.4302,21571.0
2015-10-29 12:35:00,82.65,82.67,82.6,82.64,12042.0,69.4386,69.4554,69.3966,69.4302,12042.0
2015-10-29 12:40:00,82.64,82.66,82.58,82.6,18733.0,69.4302,69.447,69.3798,69.3966,18733.0
2015-10-29 12:45:00,82.6,82.68,82.59,82.64,15300.0,69.3966,69.4638,69.3882,69.4302,15300.0
2015-10-29 12:50:00,82.64,82.64,82.51,82.52,21658.0,69.4302,69.4302,69.321,69.3294,21658.0
2015-10-29 12:55:00,82.54,82.59,82.52,82.53,21258.0,69.3462,69.3882,69.3294,69.3378,21258.0
2015-10-29 13:00:00,82.51,82.55,82.41,82.42,22518.0,69.321,69.3546,69.237,69.2454,22518.0
2015-10-29 13:05:00,82.42,82.47,82.4,82.45,43069.0,69.2454,69.2874,69.2286,69.2706,43069.0
2015-10-29 13:10:00,82.45,82.51,82.43,82.47,16868.0,69.2706,69.321,69.2538,69.2874,16868.0
2015-10-29 13:15:00,82.48,82.5,82.43,82.47,16750.0,69.2958,69.3126,69.2538,69.2874,16750.0
2015-10-29 13:20:00,82.48,82.48,82.35,82.38,22193.0,69.2958,69.2958,69.1865,69.2118,22193.0
2015-10-29 13:25:00,82.38,82.46,82.36,82.45,21262.0,69.2118,69.279,69.195,69.2706,21262.0
2015-10-29 13:30:00,82.45,82.52,82.43,82.51,44372.0,69.2706,69.3294,69.2538,69.321,44372.0
2015-10-29 13:35:00,82.51,82.54,82.43,82.48,24325.0,69.321,69.3462,69.2538,69.2958,24325.0
2015-10-29 13:40:00,82.47,82.53,82.44,82.51,29790.0,69.2874,69.3378,69.2622,69.321,29790.0
2015-10-29 13:45:00,82.5,82.59,82.49,82.51,68710.0,69.3126,69.3882,69.3042,69.321,68710.0
2015-10-29 13:50:00,82.52,82.53,82.41,82.48,24286.0,69.3294,69.3378,69.237,69.2958,24286.0
2015-10-29 13:55:00,82.47,82.47,82.35,82.35,27047.0,69.2874,69.2874,69.1865,69.1865,27047.0
2015-10-29 14:00:00,82.36,82.45,82.05,82.11,162117.0,69.195,69.2706,68.9345,68.9849,162117.0
2015-10-29 14:05:00,82.1,82.1,81.83,81.83,105854.0,68.9765,68.9765,68.7497,68.7497,105854.0
2015-10-29 14:10:00,81.83,81.84,81.65,81.67,110225.0,68.7497,68.7581,68.5984,68.6152,110225.0
2015-10-29 14:15:00,81.67,81.72,81.56,81.6,110058.0,68.6152,68.6573,68.5228,68.5564,110058.0
2015-10-29 14:20:00,81.61,81.62,81.43,81.49,221992.0,68.5648,68.5732,68.4136,68.464,221992.0
2015-10-29 14:25:00,81.49,81.62,81.48,81.5,37303.0,68.464,68.5732,68.4556,68.4724,37303.0
2015-10-29 14:30:00,81.49,81.57,81.29,81.5,117802.0,68.464,68.5312,68.296,68.4724,117802.0
2015-10-29 14:35:00,81.49,81.62,81.44,81.57,72478.0,68.464,68.5732,68.422,68.5312,72478.0
2015-10-29 14:40:00,81.57,81.74,81.57,81.72,39391.0,68.5312,68.6741,68.5312,68.6573,39391.0
2015-10-29 14:45:00,81.75,81.76,81.53,81.55,62485.0,68.6825,68.6909,68.4976,68.5144,62485.0
2015-10-29 14:50:00,81.55,81.68,81.55,81.58,26748.0,68.5144,68.6236,68.5144,68.5396,26748.0
2015-10-29 14:55:00,81.58,81.64,81.55,81.63,28464.0,68.5396,68.59,68.5144,68.5816,28464.0
2015-10-29 15:00:00,81.64,81.65,81.44,81.45,56770.0,68.59,68.5984,68.422,68.4304,56770.0
2015-10-29 15:05:00,81.46,81.66,81.35,81.64,95041.0,68.4388,68.6068,68.3464,68.59,95041.0
2015-10-29 15:10:00,81.64,81.76,81.63,81.75,45025.0,68.59,68.6909,68.5816,68.6825,45025.0
2015-10-29 15:15:00,81.75,81.83,81.71,81.77,41898.0,68.6825,68.7497,68.6489,68.6993,41898.0
2015-10-29 15:20:00,81.77,81.81,81.64,81.64,64387.0,68.6993,68.7329,68.59,68.59,64387.0
2015-10-29 15:25:00,81.63,81.63,81.45,81.51,111152.0,68.5816,68.5816,68.4304,68.4808,111152.0
2015-10-29 15:30:00,81.5,81.58,81.47,81.58,79634.0,68.4724,68.5396,68.4472,68.5396,79634.0
2015-10-29 15:35:00,81.58,81.77,81.53,81.69,78348.0,68.5396,68.6993,68.4976,68.632,78348.0
2015-10-29 15:40:00,81.69,81.92,81.65,81.87,79985.0,68.632,68.8253,68.5984,68.7833,79985.0
2015-10-29 15:45:00,81.87,81.98,81.79,81.98,83007.0,68.7833,68.8757,68.7161,68.8757,83007.0
2015-10-29 15:50:00,81.98,82.01,81.86,81.99,107273.0,68.8757,68.9009,68.7749,68.8841,107273.0
2015-10-29 15:55:00,81.99,82.08,81.94,82.0,250505.0,68.8841,68.9597,68.8421,68.8925,250505.0
2015-10-30 09:30:00,82.08,82.26,82.04,82.18,45896.0,68.9597,69.1109,68.9261,69.0437,45896.0
2015-10-30 09:35:00,82.15,82.38,81.99,82.37,52343.0,69.0185,69.2118,68.8841,69.2034,52343.0
2015-10-30 09:40:00,82.34,82.55,82.3,82.32,35458.0,69.1781,69.3546,69.1445,69.1613,35458.0
2015-10-30 09:45:00,82.34,82.4,81.92,82.0,124294.0,69.1781,69.2286,68.8253,68.8925,124294.0
2015-10-30 09:50:00,82.01,82.27,81.96,82.24,32648.0,68.9009,69.1193,68.8589,69.0941,32648.0
2015-10-30 09:55:00,82.23,82.35,82.18,82.34,35165.0,69.0857,69.1865,69.0437,69.1781,35165.0
2015-10-30 10:00:00,82.35,82.38,81.99,82.01,95206.0,69.1865,69.2118,68.8841,68.9009,95206.0
2015-10-30 10:05:00,82.0,82.0,81.78,81.85,35450.0,68.8925,68.8925,68.7077,68.7665,35450.0
2015-10-30 10:10:00,81.86,81.95,81.68,81.78,50513.0,68.7749,68.8505,68.6236,68.7077,50513.0
2015-10-30 10:15:00,81.78,81.9,81.71,81.84,61096.0,68.7077,68.8085,68.6489,68.7581,61096.0
2015-10-30 10:20:00,81.83,82.0,81.81,81.9,28790.0,68.7497,68.8925,68.7329,68.8085,28790.0
2015-10-30 10:25:00,81.9,82.09,81.82,81.92,36849.0,68.8085,68.9681,68.7413,68.8253,36849.0
2015-10-30 10:30:00,81.9,82.18,81.87,82.16,30597.0,68.8085,69.0437,68.7833,69.0269,30597.0
2015-10-30 10:35:00,82.17,82.25,82.13,82.16,29567.0,69.0353,69.1025,69.0017,69.0269,29567.0
2015-10-30 10:40:00,82.16,82.19,81.91,81.98,34225.0,69.0269,69.0521,68.8169,68.8757,34225.0
2015-10-30 10:45:00,81.98,82.18,81.98,82.17,22918.0,68.8757,69.0437,68.8757,69.0353,22918.0
2015-10-30 10:50:00,82.18,82.22,82.08,82.09,25851.0,69.0437,69.0773,68.9597,68.9681,25851.0
2015-10-30 10:55:00,82.09,82.09,81.95,81.95,30932.0,68.9681,68.9681,68.8505,68.8505,30932.0
2015-10-30 11:00:00,81.97,82.04,81.95,81.99,27660.0,68.8673,68.9261,68.8505,68.8841,27660.0
2015-10-30 11:05:00,81.99,82.06,81.86,81.97,34163.0,68.8841,68.9429,68.7749,68.8673,34163.0
2015-10-30 11:10:00,82.0,82.0,81.93,81.97,37198.0,68.8925,68.8925,68.8337,68.8673,37198.0
2015-10-30 11:15:00,81.97,82.0,81.94,81.98,49762.0,68.8673,68.8925,68.8421,68.8757,49762.0
2015-10-30 11:20:00,81.98,82.15,81.98,82.14,32135.0,68.8757,69.0185,68.8757,69.0101,32135.0
2015-10-30 11:25:00,82.14,82.15,82.08,82.13,35192.0,69.0101,69.0185,68.9597,69.0017,35192.0
2015-10-30 11:30:00,82.12,82.14,81.97,81.98,33586.0,68.9933,69.0101,68.8673,68.8757,33586.0
2015-10-30 11:35:00,81.99,82.16,81.97,82.15,33966.0,68.8841,69.0269,68.8673,69.0185,33966.0
2015-10-30 11:40:00,82.14,82.17,82.04,82.07,27002.0,69.0101,69.0353,68.9261,68.9513,27002.0
2015-10-30 11:45:00,82.05,82.1,81.97,82.08,18383.0,68.9345,68.9765,68.8673,68.9597,18383.0
2015-10-30 11:50:00,82.08,82.16,82.04,82.08,26448.0,68.9597,69.0269,68.9261,68.9597,26448.0
2015-10-30 11:55:00,82.08,82.15,82.05,82.06,27089.0,68.9597,69.0185,68.9345,68.9429,27089.0
2015-10-30 12:00:00,82.05,82.16,82.05,82.12,26720.0,68.9345,69.0269,68.9345,68.9933,26720.0
2015-10-30 12:05:00,82.13,82.14,81.97,81.98,37883.0,69.0017,69.0101,68.8673,68.8757,37883.0
2015-10-30 12:10:00,81.99,82.02,81.89,81.91,44090.0,68.8841,68.9093,68.8001,68.8169,44090.0
2015-10-30 12:15:00,81.92,81.95,81.8,81.91,42016.0,68.8253,68.8505,68.7245,68.8169,42016.0
2015-10-30 12:20:00,81.91,82.02,81.89,81.94,24316.0,68.8169,68.9093,68.8001,68.8421,24316.0
2015-10-30 12:25:00,81.94,81.98,81.85,81.87,26409.0,68.8421,68.8757,68.7665,68.7833,26409.0
2015-10-30 12:30:00,81.88,81.91,81.85,81.87,26993.0,68.7917,68.8169,68.7665,68.7833,26993.0
2015-10-30 12:35:00,81.87,81.9,81.8,81.83,37744.0,68.7833,68.8085,68.7245,68.7497,37744.0
2015-10-30 12:40:00,81.83,81.86,81.77,81.81,35060.0,68.7497,68.7749,68.6993,68.7329,35060.0
2015-10-30 12:45:00,81.81,81.83,81.71,81.83,40580.0,68.7329,68.7497,68.6489,68.7497,40580.0
2015-10-30 12:50:00,81.84,82.0,81.83,81.95,42125.0,68.7581,68.8925,68.7497,68.8505,42125.0
2015-10-30 12:55:00,81.94,82.04,81.93,81.99,42249.0,68.8421,68.9261,68.8337,68.8841,42249.0
2015-10-30 13:00:00,82.0,82.03,81.97,82.02,29368.0,68.8925,68.9177,68.8673,68.9093,29368.0
2015-10-30 13:05:00,82.02,82.06,81.98,82.04,19037.0,68.9093,68.9429,68.8757,68.9261,19037.0
2015-10-30 13:10:00,82.02,82.02,81.96,82.02,14795.0,68.9093,68.9093,68.8589,68.9093,14795.0
2015-10-30 13:15:00,82.03,82.05,81.92,81.94,22977.0,68.9177,68.9345,68.8253,68.8421,22977.0
2015-10-30 13:20:00,81.94,81.95,81.87,81.95,21639.0,68.8421,68.8505,68.7833,68.8505,21639.0
2015-10-30 13:25:00,81.95,82.04,81.95,82.04,15407.0,68.8505,68.9261,68.8505,68.9261,15407.0
2015-10-30 13:30:00,82.04,82.09,81.99,82.02,19893.0,68.9261,68.9681,68.8841,68.9093,19893.0
2015-10-30 13:35:00,82.02,82.13,82.02,82.11,18647.0,68.9093,69.0017,68.9093,68.9849,18647.0
2015-10-30 13:40:00,82.1,82.16,82.08,82.09,19960.0,68.9765,69.0269,68.9597,68.9681,19960.0
2015-10-30 13:45:00,82.1,82.22,82.08,82.2,27755.0,68.9765,69.0773,68.9597,69.0605,27755.0
2015-10-30 13:50:00,82.21,82.32,82.2,82.32,22892.0,69.0689,69.1613,69.0605,69.1613,22892.0
2015-10-30 13:55:00,82.31,82.34,82.3,82.34,18804.0,69.1529,69.1781,69.1445,69.1781,18804.0
2015-10-30 14:00:00,82.34,82.39,82.31,82.36,31199.0,69.1781,69.2202,69.1529,69.195,31199.0
2015-10-30 14:05:00,82.36,82.42,82.34,82.35,34942.0,69.195,69.2454,69.1781,69.1865,34942.0
2015-10-30 14:10:00,82.35,82.49,82.34,82.45,36291.0,69.1865,69.3042,69.1781,69.2706,36291.0
2015-10-30 14:15:00,82.45,82.5,82.45,82.49,34039.0,69.2706,69.3126,69.2706,69.3042,34039.0
2015-10-30 14:20:00,82.49,82.5,82.33,82.36,36201.0,69.3042,69.3126,69.1697,69.195,36201.0
2015-10-30 14:25:00,82.36,82.37,82.25,82.25,29367.0,69.195,69.2034,69.1025,69.1025,29367.0
2015-10-30 14:30:00,82.24,82.29,82.18,82.19,28264.0,69.0941,69.1361,69.0437,69.0521,28264.0
2015-10-30 14:35:00,82.18,82.18,82.07,82.07,26596.0,69.0437,69.0437,68.9513,68.9513,26596.0
2015-10-30 14:40:00,82.08,82.13,82.07,82.1,23494.0,68.9597,69.0017,68.9513,68.9765,23494.0
2015-10-30 14:45:00,82.11,82.13,81.97,82.0,27148.0,68.9849,69.0017,68.8673,68.8925,27148.0
2015-10-30 14:50:00,82.0,82.05,81.96,81.98,30920.0,68.8925,68.9345,68.8589,68.8757,30920.0
2015-10-30 14:55:00,81.98,81.98,81.89,81.93,33011.0,68.8757,68.8757,68.8001,68.8337,33011.0
2015-10-30 15:00:00,81.91,81.93,81.85,81.86,27394.0,68.8169,68.8337,68.7665,68.7749,27394.0
2015-10-30 15:05:00,81.86,81.88,81.71,81.88,47826.0,68.7749,68.7917,68.6489,68.7917,47826.0
2015-10-30 15:10:00,81.89,82.0,81.84,81.86,31260.0,68.8001,68.8925,68.7581,68.7749,31260.0
2015-10-30 15:15:00,81.87,81.94,81.82,81.92,33564.0,68.7833,68.8421,68.7413,68.8253,33564.0
2015-10-30 15:20:00,81.92,82.0,81.86,81.99,36445.0,68.8253,68.8925,68.7749,68.8841,36445.0
2015-10-30 15:25:00,82.0,82.01,81.84,81.86,71014.0,68.8925,68.9009,68.7581,68.7749,71014.0
2015-10-30 15:30:00,81.86,82.0,81.85,82.0,45915.0,68.7749,68.8925,68.7665,68.8925,45915.0
2015-10-30 15:35:00,81.98,82.02,81.87,82.01,46022.0,68.8757,68.9093,68.7833,68.9009,46022.0
2015-10-30 15:40:00,82.01,82.04,81.86,81.86,67611.0,68.9009,68.9261,68.7749,68.7749,67611.0
2015-10-30 15:45:00,81.87,82.01,81.87,81.97,98244.0,68.7833,68.9009,68.7833,68.8673,98244.0
2015-10-30 15:50:00,81.97,81.97,81.72,81.75,90560.0,68.8673,68.8673,68.6573,68.6825,90560.0
2015-10-30 15:55:00,81.76,81.76,81.57,81.57,249693.0,68.6909,68.6909,68.5312,68.5312,249693.0
2015-11-02 09:30:00,81.14,81.5,81.01,81.05,126646.0,68.17,68.4724,68.0607,68.0944,126646.0
2015-11-02 09:35:00,81.04,81.04,80.81,80.97,71368.0,68.0859,68.0859,67.8927,68.0271,71368.0
2015-11-02 09:40:00,80.94,81.28,80.85,81.28,49621.0,68.0019,68.2876,67.9263,68.2876,49621.0
2015-11-02 09:45:00,81.29,81.79,81.26,81.76,46248.0,68.296,68.7161,68.2708,68.6909,46248.0
2015-11-02 09:50:00,81.75,81.75,81.57,81.7,21549.0,68.6825,68.6825,68.5312,68.6404,21549.0
2015-11-02 09:55:00,81.71,81.71,81.58,81.67,68034.0,68.6489,68.6489,68.5396,68.6152,68034.0
2015-11-02 10:00:00,81.67,81.9,81.54,81.54,57518.0,68.6152,68.8085,68.506,68.506,57518.0
2015-11-02 10:05:00,81.55,81.58,81.38,81.45,60772.0,68.5144,68.5396,68.3716,68.4304,60772.0
2015-11-02 10:10:00,81.45,81.58,81.42,81.52,31690.0,68.4304,68.5396,68.4052,68.4892,31690.0
2015-11-02 10:15:00,81.52,81.52,81.32,81.39,40974.0,68.4892,68.4892,68.3212,68.38,40974.0
2015-11-02 10:20:00,81.38,81.45,81.29,81.31,84582.0,68.3716,68.4304,68.296,68.3128,84582.0
2015-11-02 10:25:00,81.32,81.41,81.31,81.32,81649.0,68.3212,68.3968,68.3128,68.3212,81649.0
2015-11-02 10:30:00,81.31,81.38,81.25,81.36,48667.0,68.3128,68.3716,68.2624,68.3548,48667.0
2015-11-02 10:35:00,81.36,81.45,81.32,81.33,35198.0,68.3548,68.4304,68.3212,68.3296,35198.0
2015-11-02 10:40:00,81.33,81.34,81.14,81.29,49660.0,68.3296,68.338,68.17,68.296,49660.0
2015-11-02 10:45:00,81.3,81.3,81.09,81.14,34894.0,68.3044,68.3044,68.128,68.17,34894.0
2015-11-02 10:50:00,81.14,81.25,81.1,81.14,50469.0,68.17,68.2624,68.1364,68.17,50469.0
2015-11-02 10:55:00,81.13,81.23,81.08,81.18,37561.0,68.1616,68.2456,68.1196,68.2036,37561.0
2015-11-02 11:00:00,81.18,81.31,81.16,81.28,35690.0,68.2036,68.3128,68.1868,68.2876,35690.0
2015-11-02 11:05:00,81.26,81.36,81.2,81.36,38651.0,68.2708,68.3548,68.2204,68.3548,38651.0
2015-11-02 11:10:00,81.36,81.39,81.21,81.27,38422.0,68.3548,68.38,68.2288,68.2792,38422.0
2015-11-02 11:15:00,81.27,81.28,81.1,81.11,29538.0,68.2792,68.2876,68.1364,68.1448,29538.0
2015-11-02 11:20:00,81.12,81.16,81.07,81.15,21790.0,68.1532,68.1868,68.1112,68.1784,21790.0
2015-11-02 11:25:00,81.15,81.22,81.14,81.2,25747.0,68.1784,68.2372,68.17,68.2204,25747.0
2015-11-02 11:30:00,81.21,81.21,81.09,81.14,25555.0,68.2288,68.2288,68.128,68.17,25555.0
2015-11-02 11:35:00,81.13,81.27,81.09,81.26,40690.0,68.1616,68.2792,68.128,68.2708,40690.0
2015-11-02 11:40:00,81.26,81.38,81.26,81.31,30912.0,68.2708,68.3716,68.2708,68.3128,30912.0
2015-11-02 11:45:00,81.32,81.45,81.32,81.35,38656.0,68.3212,68.4304,68.3212,68.3464,38656.0
2015-11-02 11:50:00,81.35,81.47,81.32,81.47,35308.0,68.3464,68.4472,68.3212,68.4472,35308.0
2015-11-02 11:55:00,81.47,81.49,81.37,81.47,39648.0,68.4472,68.464,68.3632,68.4472,39648.0
2015-11-02 12:00:00,81.46,81.48,81.31,81.31,22430.0,68.4388,68.4556,68.3128,68.3128,22430.0
2015-11-02 12:05:00,81.3,81.32,81.28,81.29,21623.0,68.3044,68.3212,68.2876,68.296,21623.0
2015-11-02 12:10:00,81.28,81.33,81.23,81.29,29360.0,68.2876,68.3296,68.2456,68.296,29360.0
2015-11-02 12:15:00,81.28,81.41,81.27,81.4,45104.0,68.2876,68.3968,68.2792,68.3884,45104.0
2015-11-02 12:20:00,81.41,81.54,81.4,81.48,138780.0,68.3968,68.506,68.3884,68.4556,138780.0
2015-11-02 12:25:00,81.47,81.51,81.41,81.51,25311.0,68.4472,68.4808,68.3968,68.4808,25311.0
2015-11-02 12:30:00,81.51,81.51,81.43,81.43,19224.0,68.4808,68.4808,68.4136,68.4136,19224.0
2015-11-02 12:35:00,81.44,81.52,81.43,81.52,15078.0,68.422,68.4892,68.4136,68.4892,15078.0
2015-11-02 12:40:00,81.51,81.64,81.51,81.64,19281.0,68.4808,68.59,68.4808,68.59,19281.0
2015-11-02 12:45:00,81.64,81.67,81.58,81.65,26209.0,68.59,68.6152,68.5396,68.5984,26209.0
2015-11-02 12:50:00,81.65,81.67,81.59,81.67,29839.0,68.5984,68.6152,68.548,68.6152,29839.0
2015-11-02 12:55:00,81.66,81.71,81.65,81.67,38474.0,68.6068,68.6489,68.5984,68.6152,38474.0
2015-11-02 13:00:00,81.67,81.69,81.59,81.61,26248.0,68.6152,68.632,68.548,68.5648,26248.0
2015-11-02 13:05:00,81.61,81.63,81.57,81.6,18559.0,68.5648,68.5816,68.5312,68.5564,18559.0
2015-11-02 13:10:00,81.6,81.6,81.46,81.47,25951.0,68.5564,68.5564,68.4388,68.4472,25951.0
2015-11-02 13:15:00,81.47,81.5,81.45,81.49,14048.0,68.4472,68.4724,68.4304,68.464,14048.0
2015-11-02 13:20:00,81.49,81.6,81.45,81.6,22895.0,68.464,68.5564,68.4304,68.5564,22895.0
2015-11-02 13:25:00,81.6,81.66,81.59,81.59,25013.0,68.5564,68.6068,68.548,68.548,25013.0
2015-11-02 13:30:00,81.6,81.66,81.6,81.62,16120.0,68.5564,68.6068,68.5564,68.5732,16120.0
2015-11-02 13:35:00,81.62,81.68,81.6,81.65,31037.0,68.5732,68.6236,68.5564,68.5984,31037.0
2015-11-02 13:40:00,81.64,81.67,81.63,81.65,12885.0,68.59,68.6152,68.5816,68.5984,12885.0
2015-11-02 13:45:00,81.64,81.69,81.59,81.65,21774.0,68.59,68.632,68.548,68.5984,21774.0
2015-11-02 13:50:00,81.64,81.65,81.59,81.64,20220.0,68.59,68.5984,68.548,68.59,20220.0
2015-11-02 13:55:00,81.64,81.65,81.58,81.65,22807.0,68.59,68.5984,68.5396,68.5984,22807.0
2015-11-02 14:00:00,81.65,81.76,81.64,81.72,37208.0,68.5984,68.6909,68.59,68.6573,37208.0
2015-11-02 14:05:00,81.72,81.77,81.7,81.7,38238.0,68.6573,68.6993,68.6404,68.6404,38238.0
2015-11-02 14:10:00,81.7,81.77,81.7,81.76,34148.0,68.6404,68.6993,68.6404,68.6909,34148.0
2015-11-02 14:15:00,81.76,81.87,81.76,81.8,32592.0,68.6909,68.7833,68.6909,68.7245,32592.0
2015-11-02 14:20:00,81.8,81.87,81.8,81.86,25605.0,68.7245,68.7833,68.7245,68.7749,25605.0
2015-11-02 14:25:00,81.85,81.92,81.84,81.89,26404.0,68.7665,68.8253,68.7581,68.8001,26404.0
2015-11-02 14:30:00,81.89,81.95,81.88,81.92,35068.0,68.8001,68.8505,68.7917,68.8253,35068.0
2015-11-02 14:35:00,81.91,81.97,81.91,81.95,38580.0,68.8169,68.8673,68.8169,68.8505,38580.0
2015-11-02 14:40:00,81.95,81.97,81.86,81.89,20818.0,68.8505,68.8673,68.7749,68.8001,20818.0
2015-11-02 14:45:00,81.89,81.89,81.83,81.87,25198.0,68.8001,68.8001,68.7497,68.7833,25198.0
2015-11-02 14:50:00,81.87,81.93,81.87,81.91,16319.0,68.7833,68.8337,68.7833,68.8169,16319.0
2015-11-02 14:55:00,81.9,82.05,81.9,82.05,24576.0,68.8085,68.9345,68.8085,68.9345,24576.0
2015-11-02 15:00:00,82.04,82.1,82.03,82.03,26094.0,68.9261,68.9765,68.9177,68.9177,26094.0
2015-11-02 15:05:00,82.02,82.03,81.93,81.95,39704.0,68.9093,68.9177,68.8337,68.8505,39704.0
2015-11-02 15:10:00,81.96,82.03,81.96,82.03,27385.0,68.8589,68.9177,68.8589,68.9177,27385.0
2015-11-02 15:15:00,82.03,82.05,81.98,82.02,23352.0,68.9177,68.9345,68.8757,68.9093,23352.0
2015-11-02 15:20:00,82.01,82.08,82.0,82.03,28811.0,68.9009,68.9597,68.8925,68.9177,28811.0
2015-11-02 15:25:00,82.03,82.12,81.99,82.09,25058.0,68.9177,68.9933,68.8841,68.9681,25058.0
2015-11-02 15:30:00,82.1,82.14,82.07,82.1,31188.0,68.9765,69.0101,68.9513,68.9765,31188.0
2015-11-02 15:35:00,82.09,82.12,82.0,82.12,29192.0,68.9681,68.9933,68.8925,68.9933,29192.0
2015-11-02 15:40:00,82.11,82.18,82.1,82.15,41439.0,68.9849,69.0437,68.9765,69.0185,41439.0
2015-11-02 15:45:00,82.16,82.18,81.94,81.96,55102.0,69.0269,69.0437,68.8421,68.8589,55102.0
2015-11-02 15:50:00,81.97,82.02,81.93,82.01,53412.0,68.8673,68.9093,68.8337,68.9009,53412.0
2015-11-02 15:55:00,82.02,82.06,81.9,82.02,138521.0,68.9093,68.9429,68.8085,68.9093,138521.0
2015-11-03 09:30:00,82.23,82.54,82.09,82.43,86466.0,69.0857,69.3462,68.9681,69.2538,86466.0
2015-11-03 09:35:00,82.44,82.45,81.77,82.05,80415.0,69.2622,69.2706,68.6993,68.9345,80415.0
2015-11-03 09:40:00,82.04,82.29,81.8,81.82,91175.0,68.9261,69.1361,68.7245,68.7413,91175.0
2015-11-03 09:45:00,81.84,82.08,81.81,81.84,89464.0,68.7581,68.9597,68.7329,68.7581,89464.0
2015-11-03 09:50:00,81.85,81.89,81.4,81.48,75940.0,68.7665,68.8001,68.3884,68.4556,75940.0
2015-11-03 09:55:00,81.44,81.46,81.29,81.32,67775.0,68.422,68.4388,68.296,68.3212,67775.0
2015-11-03 10:00:00,81.33,81.56,81.31,81.43,58560.0,68.3296,68.5228,68.3128,68.4136,58560.0
2015-11-03 10:05:00,81.42,81.48,81.32,81.33,39837.0,68.4052,68.4556,68.3212,68.3296,39837.0
2015-11-03 10:10:00,81.31,81.53,81.31,81.33,101447.0,68.3128,68.4976,68.3128,68.3296,101447.0
2015-11-03 10:15:00,81.31,81.46,81.26,81.3,63789.0,68.3128,68.4388,68.2708,68.3044,63789.0
2015-11-03 10:20:00,81.3,81.42,81.16,81.17,54469.0,68.3044,68.4052,68.1868,68.1952,54469.0
2015-11-03 10:25:00,81.17,81.27,81.14,81.17,37481.0,68.1952,68.2792,68.17,68.1952,37481.0
2015-11-03 10:30:00,81.15,81.38,81.13,81.32,53070.0,68.1784,68.3716,68.1616,68.3212,53070.0
2015-11-03 10:35:00,81.29,81.43,81.25,81.43,44070.0,68.296,68.4136,68.2624,68.4136,44070.0
2015-11-03 10:40:00,81.41,81.53,81.35,81.39,53715.0,68.3968,68.4976,68.3464,68.38,53715.0
2015-11-03 10:45:00,81.4,81.46,81.34,81.45,34616.0,68.3884,68.4388,68.338,68.4304,34616.0
2015-11-03 10:50:00,81.45,81.58,81.41,81.58,122019.0,68.4304,68.5396,68.3968,68.5396,122019.0
2015-11-03 10:55:00,81.57,81.68,81.56,81.59,60272.0,68.5312,68.6236,68.5228,68.548,60272.0
2015-11-03 11:00:00,81.61,81.66,81.52,81.53,25787.0,68.5648,68.6068,68.4892,68.4976,25787.0
2015-11-03 11:05:00,81.52,81.56,81.49,81.49,58523.0,68.4892,68.5228,68.464,68.464,58523.0
2015-11-03 11:10:00,81.49,81.51,81.45,81.5,52533.0,68.464,68.4808,68.4304,68.4724,52533.0
2015-11-03 11:15:00,81.5,81.59,81.49,81.52,34511.0,68.4724,68.548,68.464,68.4892,34511.0
2015-11-03 11:20:00,81.52,81.57,81.47,81.55,23543.0,68.4892,68.5312,68.4472,68.5144,23543.0
2015-11-03 11:25:00,81.56,81.65,81.5,81.61,37276.0,68.5228,68.5984,68.4724,68.5648,37276.0
2015-11-03 11:30:00,81.61,81.72,81.6,81.71,46975.0,68.5648,68.6573,68.5564,68.6489,46975.0
2015-11-03 11:35:00,81.72,81.97,81.72,81.9,47261.0,68.6573,68.8673,68.6573,68.8085,47261.0
2015-11-03 11:40:00,81.88,82.0,81.83,81.94,37406.0,68.7917,68.8925,68.7497,68.8421,37406.0
2015-11-03 11:45:00,81.93,81.96,81.87,81.94,24458.0,68.8337,68.8589,68.7833,68.8421,24458.0
2015-11-03 11:50:00,81.92,81.92,81.83,81.9,21964.0,68.8253,68.8253,68.7497,68.8085,21964.0
2015-11-03 11:55:00,81.9,81.95,81.86,81.94,86226.0,68.8085,68.8505,68.7749,68.8421,86226.0
2015-11-03 12:00:00,81.94,81.97,81.88,81.93,30704.0,68.8421,68.8673,68.7917,68.8337,30704.0
2015-11-03 12:05:00,81.92,81.93,81.83,81.86,21304.0,68.8253,68.8337,68.7497,68.7749,21304.0
2015-11-03 12:10:00,81.87,81.87,81.69,81.71,21142.0,68.7833,68.7833,68.632,68.6489,21142.0
2015-11-03 12:15:00,81.71,81.78,81.66,81.66,24793.0,68.6489,68.7077,68.6068,68.6068,24793.0
2015-11-03 12:20:00,81.67,81.76,81.63,81.63,13596.0,68.6152,68.6909,68.5816,68.5816,13596.0
2015-11-03 12:25:00,81.61,81.72,81.57,81.65,23752.0,68.5648,68.6573,68.5312,68.5984,23752.0
2015-11-03 12:30:00,81.65,81.69,81.63,81.66,16790.0,68.5984,68.632,68.5816,68.6068,16790.0
2015-11-03 12:35:00,81.65,81.69,81.58,81.61,22675.0,68.5984,68.632,68.5396,68.5648,22675.0
2015-11-03 12:40:00,81.61,81.62,81.52,81.6,16030.0,68.5648,68.5732,68.4892,68.5564,16030.0
2015-11-03 12:45:00,81.6,81.68,81.57,81.65,19009.0,68.5564,68.6236,68.5312,68.5984,19009.0
2015-11-03 12:50:00,81.66,81.71,81.65,81.7,23631.0,68.6068,68.6489,68.5984,68.6404,23631.0
2015-11-03 12:55:00,81.69,81.88,81.69,81.85,25660.0,68.632,68.7917,68.632,68.7665,25660.0
2015-11-03 13:00:00,81.84,81.84,81.69,81.75,24667.0,68.7581,68.7581,68.632,68.6825,24667.0
2015-11-03 13:05:00,81.75,81.77,81.62,81.62,20414.0,68.6825,68.6993,68.5732,68.5732,20414.0
2015-11-03 13:10:00,81.61,81.71,81.61,81.69,27136.0,68.5648,68.6489,68.5648,68.632,27136.0
2015-11-03 13:15:00,81.68,81.75,81.62,81.69,14951.0,68.6236,68.6825,68.5732,68.632,14951.0
2015-11-03 13:20:00,81.72,81.78,81.66,81.76,19142.0,68.6573,68.7077,68.6068,68.6909,19142.0
2015-11-03 13:25:00,81.75,81.75,81.57,81.59,22478.0,68.6825,68.6825,68.5312,68.548,22478.0
2015-11-03 13:30:00,81.58,81.68,81.56,81.62,25281.0,68.5396,68.6236,68.5228,68.5732,25281.0
2015-11-03 13:35:00,81.62,81.73,81.6,81.73,23534.0,68.5732,68.6657,68.5564,68.6657,23534.0
2015-11-03 13:40:00,81.74,81.75,81.68,81.7,35792.0,68.6741,68.6825,68.6236,68.6404,35792.0
2015-11-03 13:45:00,81.69,81.74,81.66,81.73,51179.0,68.632,68.6741,68.6068,68.6657,51179.0
2015-11-03 13:50:00,81.73,81.76,81.71,81.72,27966.0,68.6657,68.6909,68.6489,68.6573,27966.0
2015-11-03 13:55:00,81.72,81.86,81.71,81.85,45296.0,68.6573,68.7749,68.6489,68.7665,45296.0
2015-11-03 14:00:00,81.85,81.86,81.76,81.78,35614.0,68.7665,68.7749,68.6909,68.7077,35614.0
2015-11-03 14:05:00,81.78,81.91,81.77,81.9,41583.0,68.7077,68.8169,68.6993,68.8085,41583.0
2015-11-03 14:10:00,81.89,81.92,81.82,81.87,35257.0,68.8001,68.8253,68.7413,68.7833,35257.0
2015-11-03 14:15:00,81.87,81.87,81.72,81.74,33903.0,68.7833,68.7833,68.6573,68.6741,33903.0
2015-11-03 14:20:00,81.73,81.83,81.72,81.74,29850.0,68.6657,68.7497,68.6573,68.6741,29850.0
2015-11-03 14:25:00,81.75,81.76,81.68,81.75,49838.0,68.6825,68.6909,68.6236,68.6825,49838.0
2015-11-03 14:30:00,81.75,81.76,81.62,81.65,38796.0,68.6825,68.6909,68.5732,68.5984,38796.0
2015-11-03 14:35:00,81.65,81.71,81.61,81.67,27328.0,68.5984,68.6489,68.5648,68.6152,27328.0
2015-11-03 14:40:00,81.67,81.7,81.52,81.52,58378.0,68.6152,68.6404,68.4892,68.4892,58378.0
2015-11-03 14:45:00,81.52,81.7,81.5,81.7,51527.0,68.4892,68.6404,68.4724,68.6404,51527.0
2015-11-03 14:50:00,81.69,81.73,81.59,81.59,38360.0,68.632,68.6657,68.548,68.548,38360.0
2015-11-03 14:55:00,81.59,81.63,81.51,81.52,30790.0,68.548,68.5816,68.4808,68.4892,30790.0
2015-11-03 15:00:00,81.53,81.6,81.52,81.53,55772.0,68.4976,68.5564,68.4892,68.4976,55772.0
2015-11-03 15:05:00,81.53,81.62,81.52,81.57,53259.0,68.4976,68.5732,68.4892,68.5312,53259.0
2015-11-03 15:10:00,81.58,81.64,81.54,81.62,46865.0,68.5396,68.59,68.506,68.5732,46865.0
2015-11-03 15:15:00,81.61,81.64,81.53,81.64,44037.0,68.5648,68.59,68.4976,68.59,44037.0
2015-11-03 15:20:00,81.64,81.66,81.56,81.62,45909.0,68.59,68.6068,68.5228,68.5732,45909.0
2015-11-03 15:25:00,81.62,81.65,81.56,81.61,38213.0,68.5732,68.5984,68.5228,68.5648,38213.0
2015-11-03 15:30:00,81.61,81.64,81.57,81.6,59587.0,68.5648,68.59,68.5312,68.5564,59587.0
2015-11-03 15:35:00,81.59,81.62,81.51,81.54,43636.0,68.548,68.5732,68.4808,68.506,43636.0
2015-11-03 15:40:00,81.54,81.54,81.38,81.45,91514.0,68.506,68.506,68.3716,68.4304,91514.0
2015-11-03 15:45:00,81.47,81.52,81.36,81.44,93274.0,68.4472,68.4892,68.3548,68.422,93274.0
2015-11-03 15:50:00,81.45,81.54,81.41,81.51,90874.0,68.4304,68.506,68.3968,68.4808,90874.0
2015-11-03 15:55:00,81.51,81.74,81.48,81.67,304303.0,68.4808,68.6741,68.4556,68.6152,304303.0
2015-11-04 09:30:00,82.15,82.15,81.82,81.89,126720.0,69.0185,69.0185,68.7413,68.8001,126720.0
2015-11-04 09:35:00,81.88,82.02,81.64,81.69,185334.0,68.7917,68.9093,68.59,68.632,185334.0
2015-11-04 09:40:00,81.69,81.77,81.6,81.71,23685.0,68.632,68.6993,68.5564,68.6489,23685.0
2015-11-04 09:45:00,81.69,81.75,81.52,81.57,36700.0,68.632,68.6825,68.4892,68.5312,36700.0
2015-11-04 09:50:00,81.58,81.67,81.49,81.64,24705.0,68.5396,68.6152,68.464,68.59,24705.0
2015-11-04 09:55:00,81.61,81.63,81.5,81.59,13432.0,68.5648,68.5816,68.4724,68.548,13432.0
2015-11-04 10:00:00,81.6,81.64,81.42,81.59,22104.0,68.5564,68.59,68.4052,68.548,22104.0
2015-11-04 10:05:00,81.59,81.71,81.55,81.7,19173.0,68.548,68.6489,68.5144,68.6404,19173.0
2015-11-04 10:10:00,81.7,81.7,81.57,81.63,17067.0,68.6404,68.6404,68.5312,68.5816,17067.0
2015-11-04 10:15:00,81.62,81.7,81.55,81.66,26358.0,68.5732,68.6404,68.5144,68.6068,26358.0
2015-11-04 10:20:00,81.64,81.74,81.62,81.66,23750.0,68.59,68.6741,68.5732,68.6068,23750.0
2015-11-04 10:25:00,81.67,81.76,81.66,81.71,41397.0,68.6152,68.6909,68.6068,68.6489,41397.0
2015-11-04 10:30:00,81.71,81.76,81.66,81.72,18492.0,68.6489,68.6909,68.6068,68.6573,18492.0
2015-11-04 10:35:00,81.73,81.81,81.72,81.75,50394.0,68.6657,68.7329,68.6573,68.6825,50394.0
2015-11-04 10:40:00,81.74,81.81,81.58,81.61,58340.0,68.6741,68.7329,68.5396,68.5648,58340.0
2015-11-04 10:45:00,81.6,81.61,81.48,81.6,29857.0,68.5564,68.5648,68.4556,68.5564,29857.0
2015-11-04 10:50:00,81.6,81.62,81.42,81.42,33587.0,68.5564,68.5732,68.4052,68.4052,33587.0
2015-11-04 10:55:00,81.43,81.45,81.25,81.25,32683.0,68.4136,68.4304,68.2624,68.2624,32683.0
2015-11-04 11:00:00,81.26,81.29,81.17,81.23,39770.0,68.2708,68.296,68.1952,68.2456,39770.0
2015-11-04 11:05:00,81.22,81.23,81.05,81.06,41710.0,68.2372,68.2456,68.0944,68.1028,41710.0
2015-11-04 11:10:00,81.05,81.13,81.0,81.09,41472.0,68.0944,68.1616,68.0523,68.128,41472.0
2015-11-04 11:15:00,81.08,81.18,81.05,81.13,22908.0,68.1196,68.2036,68.0944,68.1616,22908.0
2015-11-04 11:20:00,81.13,81.15,81.01,81.05,40815.0,68.1616,68.1784,68.0607,68.0944,40815.0
2015-11-04 11:25:00,81.04,81.16,81.03,81.06,39317.0,68.0859,68.1868,68.0775,68.1028,39317.0
2015-11-04 11:30:00,81.08,81.11,81.02,81.11,23802.0,68.1196,68.1448,68.0691,68.1448,23802.0
2015-11-04 11:35:00,81.12,81.19,81.03,81.08,29920.0,68.1532,68.212,68.0775,68.1196,29920.0
2015-11-04 11:40:00,81.07,81.14,81.04,81.14,42365.0,68.1112,68.17,68.0859,68.17,42365.0
2015-11-04 11:45:00,81.14,81.22,81.09,81.16,39154.0,68.17,68.2372,68.128,68.1868,39154.0
2015-11-04 11:50:00,81.16,81.21,81.1,81.21,33623.0,68.1868,68.2288,68.1364,68.2288,33623.0
2015-11-04 11:55:00,81.2,81.24,81.14,81.22,25798.0,68.2204,68.254,68.17,68.2372,25798.0
2015-11-04 12:00:00,81.21,81.25,81.18,81.21,29945.0,68.2288,68.2624,68.2036,68.2288,29945.0
2015-11-04 12:05:00,81.22,81.26,81.18,81.23,21077.0,68.2372,68.2708,68.2036,68.2456,21077.0
2015-11-04 12:10:00,81.23,81.29,81.21,81.28,16964.0,68.2456,68.296,68.2288,68.2876,16964.0
2015-11-04 12:15:00,81.27,81.28,81.18,81.21,18069.0,68.2792,68.2876,68.2036,68.2288,18069.0
2015-11-04 12:20:00,81.2,81.22,81.1,81.14,19586.0,68.2204,68.2372,68.1364,68.17,19586.0
2015-11-04 12:25:00,81.15,81.15,81.05,81.06,18992.0,68.1784,68.1784,68.0944,68.1028,18992.0
2015-11-04 12:30:00,81.07,81.15,81.03,81.04,19515.0,68.1112,68.1784,68.0775,68.0859,19515.0
2015-11-04 12:35:00,81.03,81.03,80.95,80.99,36755.0,68.0775,68.0775,68.0103,68.0439,36755.0
2015-11-04 12:40:00,80.99,81.02,80.92,80.98,20973.0,68.0439,68.0691,67.9851,68.0355,20973.0
2015-11-04 12:45:00,80.99,81.08,80.98,81.04,10514.0,68.0439,68.1196,68.0355,68.0859,10514.0
2015-11-04 12:50:00,81.04,81.17,81.02,81.07,9373.0,68.0859,68.1952,68.0691,68.1112,9373.0
2015-11-04 12:55:00,81.09,81.17,81.08,81.17,11405.0,68.128,68.1952,68.1196,68.1952,11405.0
2015-11-04 13:00:00,81.17,81.26,81.07,81.12,19830.0,68.1952,68.2708,68.1112,68.1532,19830.0
2015-11-04 13:05:00,81.12,81.15,81.04,81.04,18855.0,68.1532,68.1784,68.0859,68.0859,18855.0
2015-11-04 13:10:00,81.05,81.18,81.04,81.17,12280.0,68.0944,68.2036,68.0859,68.1952,12280.0
2015-11-04 13:15:00,81.19,81.21,81.09,81.09,10266.0,68.212,68.2288,68.128,68.128,10266.0
2015-11-04 13:20:00,81.1,81.21,81.09,81.18,9653.0,68.1364,68.2288,68.128,68.2036,9653.0
2015-11-04 13:25:00,81.22,81.27,81.2,81.23,9329.0,68.2372,68.2792,68.2204,68.2456,9329.0
2015-11-04 13:30:00,81.24,81.3,81.23,81.27,12315.0,68.254,68.3044,68.2456,68.2792,12315.0
2015-11-04 13:35:00,81.26,81.29,81.23,81.26,17884.0,68.2708,68.296,68.2456,68.2708,17884.0
2015-11-04 13:40:00,81.27,81.27,81.16,81.21,16182.0,68.2792,68.2792,68.1868,68.2288,16182.0
2015-11-04 13:45:00,81.2,81.22,81.13,81.2,19140.0,68.2204,68.2372,68.1616,68.2204,19140.0
2015-11-04 13:50:00,81.2,81.24,81.17,81.23,18903.0,68.2204,68.254,68.1952,68.2456,18903.0
2015-11-04 13:55:00,81.23,81.24,81.14,81.17,21359.0,68.2456,68.254,68.17,68.1952,21359.0
2015-11-04 14:00:00,81.18,81.21,81.12,81.19,14139.0,68.2036,68.2288,68.1532,68.212,14139.0
2015-11-04 14:05:00,81.2,81.26,81.2,81.24,27307.0,68.2204,68.2708,68.2204,68.254,27307.0
2015-11-04 14:10:00,81.24,81.3,81.21,81.23,33945.0,68.254,68.3044,68.2288,68.2456,33945.0
2015-11-04 14:15:00,81.23,81.33,81.23,81.29,12671.0,68.2456,68.3296,68.2456,68.296,12671.0
2015-11-04 14:20:00,81.3,81.35,81.25,81.26,19221.0,68.3044,68.3464,68.2624,68.2708,19221.0
2015-11-04 14:25:00,81.25,81.3,81.23,81.27,25389.0,68.2624,68.3044,68.2456,68.2792,25389.0
2015-11-04 14:30:00,81.28,81.33,81.22,81.32,30458.0,68.2876,68.3296,68.2372,68.3212,30458.0
2015-11-04 14:35:00,81.33,81.37,81.25,81.25,32567.0,68.3296,68.3632,68.2624,68.2624,32567.0
2015-11-04 14:40:00,81.23,81.31,81.18,81.2,27891.0,68.2456,68.3128,68.2036,68.2204,27891.0
2015-11-04 14:45:00,81.19,81.27,81.17,81.26,19475.0,68.212,68.2792,68.1952,68.2708,19475.0
2015-11-04 14:50:00,81.26,81.26,81.17,81.2,28108.0,68.2708,68.2708,68.1952,68.2204,28108.0
2015-11-04 14:55:00,81.2,81.29,81.2,81.28,29982.0,68.2204,68.296,68.2204,68.2876,29982.0
2015-11-04 15:00:00,81.3,81.31,81.22,81.25,41825.0,68.3044,68.3128,68.2372,68.2624,41825.0
2015-11-04 15:05:00,81.25,81.32,81.22,81.28,43550.0,68.2624,68.3212,68.2372,68.2876,43550.0
2015-11-04 15:10:00,81.27,81.32,81.25,81.27,49495.0,68.2792,68.3212,68.2624,68.2792,49495.0
2015-11-04 15:15:00,81.26,81.27,81.14,81.17,36477.0,68.2708,68.2792,68.17,68.1952,36477.0
2015-11-04 15:20:00,81.18,81.24,81.14,81.19,27664.0,68.2036,68.254,68.17,68.212,27664.0
2015-11-04 15:25:00,81.19,81.24,81.14,81.19,32439.0,68.212,68.254,68.17,68.212,32439.0
2015-11-04 15:30:00,81.2,81.23,81.11,81.12,42950.0,68.2204,68.2456,68.1448,68.1532,42950.0
2015-11-04 15:35:00,81.1,81.16,81.07,81.12,32032.0,68.1364,68.1868,68.1112,68.1532,32032.0
2015-11-04 15:40:00,81.12,81.17,81.04,81.06,50258.0,68.1532,68.1952,68.0859,68.1028,50258.0
2015-11-04 15:45:00,81.06,81.13,81.03,81.04,74627.0,68.1028,68.1616,68.0775,68.0859,74627.0
2015-11-04 15:50:00,81.05,81.05,80.97,81.0,93031.0,68.0944,68.0944,68.0271,68.0523,93031.0
2015-11-04 15:55:00,81.0,81.21,81.0,81.05,258313.0,68.0523,68.2288,68.0523,68.0944,258313.0
2015-11-05 09:30:00,81.0,81.4,81.0,81.1,61265.0,68.0523,68.3884,68.0523,68.1364,61265.0
2015-11-05 09:35:00,81.1,81.12,80.65,80.7,52108.0,68.1364,68.1532,67.7583,67.8003,52108.0
2015-11-05 09:40:00,80.7,80.83,80.6,80.65,24427.0,67.8003,67.9095,67.7163,67.7583,24427.0
2015-11-05 09:45:00,80.66,80.99,80.66,80.95,20969.0,67.7667,68.0439,67.7667,68.0103,20969.0
2015-11-05 09:50:00,80.99,81.02,80.65,80.69,71481.0,68.0439,68.0691,67.7583,67.7919,71481.0
2015-11-05 09:55:00,80.71,80.95,80.69,80.92,88952.0,67.8087,68.0103,67.7919,67.9851,88952.0
2015-11-05 10:00:00,80.93,81.03,80.79,80.79,31842.0,67.9935,68.0775,67.8759,67.8759,31842.0
2015-11-05 10:05:00,80.77,80.87,80.5,80.5,33087.0,67.8591,67.9431,67.6323,67.6323,33087.0
2015-11-05 10:10:00,80.51,80.51,80.25,80.33,30070.0,67.6407,67.6407,67.4222,67.4894,30070.0
2015-11-05 10:15:00,80.3,80.4,80.18,80.26,66438.0,67.4642,67.5483,67.3634,67.4306,66438.0
2015-11-05 10:20:00,80.3,80.4,80.28,80.3,20459.0,67.4642,67.5483,67.4474,67.4642,20459.0
2015-11-05 10:25:00,80.3,80.34,80.17,80.2,40396.0,67.4642,67.4978,67.355,67.3802,40396.0
2015-11-05 10:30:00,80.2,80.2,79.96,79.99,84712.0,67.3802,67.3802,67.1786,67.2038,84712.0
2015-11-05 10:35:00,79.99,80.05,79.85,79.88,67788.0,67.2038,67.2542,67.0862,67.1114,67788.0
2015-11-05 10:40:00,79.88,79.92,79.7,79.76,80536.0,67.1114,67.145,66.9601,67.0106,80536.0
2015-11-05 10:45:00,79.76,79.88,79.74,79.75,39549.0,67.0106,67.1114,66.9938,67.0022,39549.0
2015-11-05 10:50:00,79.78,79.86,79.71,79.77,78891.0,67.0274,67.0946,66.9685,67.019,78891.0
2015-11-05 10:55:00,79.74,79.82,79.67,79.71,39181.0,66.9938,67.061,66.9349,66.9685,39181.0
2015-11-05 11:00:00,79.71,79.86,79.66,79.78,56660.0,66.9685,67.0946,66.9265,67.0274,56660.0
2015-11-05 11:05:00,79.79,79.87,79.74,79.8,40268.0,67.0358,67.103,66.9938,67.0442,40268.0
2015-11-05 11:10:00,79.8,79.95,79.78,79.88,47108.0,67.0442,67.1702,67.0274,67.1114,47108.0
2015-11-05 11:15:00,79.9,80.02,79.86,79.96,92157.0,67.1282,67.229,67.0946,67.1786,92157.0
2015-11-05 11:20:00,79.98,80.23,79.98,80.21,103015.0,67.1954,67.4054,67.1954,67.3886,103015.0
2015-11-05 11:25:00,80.21,80.47,80.21,80.47,100542.0,67.3886,67.6071,67.3886,67.6071,100542.0
2015-11-05 11:30:00,80.46,80.58,80.4,80.54,71721.0,67.5987,67.6995,67.5483,67.6659,71721.0
2015-11-05 11:35:00,80.54,80.63,80.51,80.54,33122.0,67.6659,67.7415,67.6407,67.6659,33122.0
2015-11-05 11:40:00,80.55,80.68,80.51,80.63,38425.0,67.6743,67.7835,67.6407,67.7415,38425.0
2015-11-05 11:45:00,80.63,80.75,80.63,80.72,28253.0,67.7415,67.8423,67.7415,67.8171,28253.0
2015-11-05 11:50:00,80.72,80.74,80.58,80.59,21241.0,67.8171,67.8339,67.6995,67.7079,21241.0
2015-11-05 11:55:00,80.59,80.67,80.57,80.57,39146.0,67.7079,67.7751,67.6911,67.6911,39146.0
2015-11-05 12:00:00,80.56,80.6,80.49,80.54,24575.0,67.6827,67.7163,67.6239,67.6659,24575.0
2015-11-05 12:05:00,80.55,80.61,80.45,80.59,22485.0,67.6743,67.7247,67.5903,67.7079,22485.0
2015-11-05 12:10:00,80.58,80.62,80.44,80.5,21260.0,67.6995,67.7331,67.5819,67.6323,21260.0
2015-11-05 12:15:00,80.52,80.6,80.51,80.57,20922.0,67.6491,67.7163,67.6407,67.6911,20922.0
2015-11-05 12:20:00,80.57,80.64,80.45,80.47,19445.0,67.6911,67.7499,67.5903,67.6071,19445.0
2015-11-05 12:25:00,80.46,80.59,80.43,80.55,33930.0,67.5987,67.7079,67.5735,67.6743,33930.0
2015-11-05 12:30:00,80.56,80.58,80.44,80.5,23483.0,67.6827,67.6995,67.5819,67.6323,23483.0
2015-11-05 12:35:00,80.5,80.51,80.39,80.43,14140.0,67.6323,67.6407,67.5398,67.5735,14140.0
2015-11-05 12:40:00,80.44,80.55,80.44,80.46,14033.0,67.5819,67.6743,67.5819,67.5987,14033.0
2015-11-05 12:45:00,80.45,80.53,80.4,80.47,16681.0,67.5903,67.6575,67.5483,67.6071,16681.0
2015-11-05 12:50:00,80.47,80.55,80.43,80.46,13739.0,67.6071,67.6743,67.5735,67.5987,13739.0
2015-11-05 12:55:00,80.46,80.6,80.42,80.6,16796.0,67.5987,67.7163,67.5651,67.7163,16796.0
2015-11-05 13:00:00,80.61,80.71,80.55,80.7,29200.0,67.7247,67.8087,67.6743,67.8003,29200.0
2015-11-05 13:05:00,80.71,80.75,80.55,80.57,27621.0,67.8087,67.8423,67.6743,67.6911,27621.0
2015-11-05 13:10:00,80.57,80.64,80.53,80.6,14220.0,67.6911,67.7499,67.6575,67.7163,14220.0
2015-11-05 13:15:00,80.61,80.64,80.52,80.58,22265.0,67.7247,67.7499,67.6491,67.6995,22265.0
2015-11-05 13:20:00,80.57,80.6,80.44,80.44,33344.0,67.6911,67.7163,67.5819,67.5819,33344.0
2015-11-05 13:25:00,80.43,80.5,80.4,80.42,20371.0,67.5735,67.6323,67.5483,67.5651,20371.0
2015-11-05 13:30:00,80.44,80.48,80.4,80.48,13429.0,67.5819,67.6155,67.5483,67.6155,13429.0
2015-11-05 13:35:00,80.48,80.51,80.43,80.48,13705.0,67.6155,67.6407,67.5735,67.6155,13705.0
2015-11-05 13:40:00,80.48,80.49,80.43,80.43,13545.0,67.6155,67.6239,67.5735,67.5735,13545.0
2015-11-05 13:45:00,80.43,80.46,80.38,80.44,12542.0,67.5735,67.5987,67.5314,67.5819,12542.0
2015-11-05 13:50:00,80.42,80.47,80.38,80.47,22344.0,67.5651,67.6071,67.5314,67.6071,22344.0
2015-11-05 13:55:00,80.48,80.58,80.45,80.58,18426.0,67.6155,67.6995,67.5903,67.6995,18426.0
2015-11-05 14:00:00,80.58,80.73,80.58,80.72,24404.0,67.6995,67.8255,67.6995,67.8171,24404.0
2015-11-05 14:05:00,80.72,80.84,80.71,80.75,29730.0,67.8171,67.9179,67.8087,67.8423,29730.0
2015-11-05 14:10:00,80.75,80.81,80.7,80.73,18375.0,67.8423,67.8927,67.8003,67.8255,18375.0
2015-11-05 14:15:00,80.74,80.76,80.63,80.63,16987.0,67.8339,67.8507,67.7415,67.7415,16987.0
2015-11-05 14:20:00,80.62,80.65,80.54,80.63,42941.0,67.7331,67.7583,67.6659,67.7415,42941.0
2015-11-05 14:25:00,80.62,80.7,80.6,80.67,25956.0,67.7331,67.8003,67.7163,67.7751,25956.0
2015-11-05 14:30:00,80.68,80.68,80.56,80.64,27449.0,67.7835,67.7835,67.6827,67.7499,27449.0
2015-11-05 14:35:00,80.63,80.69,80.61,80.61,16445.0,67.7415,67.7919,67.7247,67.7247,16445.0
2015-11-05 14:40:00,80.62,80.7,80.61,80.7,24944.0,67.7331,67.8003,67.7247,67.8003,24944.0
2015-11-05 14:45:00,80.7,80.8,80.68,80.8,19780.0,67.8003,67.8843,67.7835,67.8843,19780.0
2015-11-05 14:50:00,80.8,80.88,80.76,80.76,25721.0,67.8843,67.9515,67.8507,67.8507,25721.0
2015-11-05 14:55:00,80.77,80.78,80.71,80.78,19181.0,67.8591,67.8675,67.8087,67.8675,19181.0
2015-11-05 15:00:00,80.78,80.8,80.72,80.74,22026.0,67.8675,67.8843,67.8171,67.8339,22026.0
2015-11-05 15:05:00,80.74,80.74,80.66,80.7,21243.0,67.8339,67.8339,67.7667,67.8003,21243.0
2015-11-05 15:10:00,80.69,80.74,80.64,80.65,33718.0,67.7919,67.8339,67.7499,67.7583,33718.0
2015-11-05 15:15:00,80.65,80.81,80.64,80.73,46859.0,67.7583,67.8927,67.7499,67.8255,46859.0
2015-11-05 15:20:00,80.74,80.78,80.73,80.73,42347.0,67.8339,67.8675,67.8255,67.8255,42347.0
2015-11-05 15:25:00,80.73,80.76,80.68,80.72,60711.0,67.8255,67.8507,67.7835,67.8171,60711.0
2015-11-05 15:30:00,80.71,80.72,80.65,80.72,55246.0,67.8087,67.8171,67.7583,67.8171,55246.0
2015-11-05 15:35:00,80.72,80.72,80.62,80.68,60857.0,67.8171,67.8171,67.7331,67.7835,60857.0
2015-11-05 15:40:00,80.69,80.78,80.67,80.77,90242.0,67.7919,67.8675,67.7751,67.8591,90242.0
2015-11-05 15:45:00,80.76,80.84,80.69,80.71,58831.0,67.8507,67.9179,67.7919,67.8087,58831.0
2015-11-05 15:50:00,80.71,80.73,80.66,80.72,122370.0,67.8087,67.8255,67.7667,67.8171,122370.0
2015-11-05 15:55:00,80.71,80.72,80.59,80.63,188133.0,67.8087,67.8171,67.7079,67.7415,188133.0
2015-11-06 09:30:00,80.3,80.35,79.85,79.94,72136.0,67.4642,67.5062,67.0862,67.1618,72136.0
2015-11-06 09:35:00,79.94,80.14,79.84,80.14,38390.0,67.1618,67.3298,67.0778,67.3298,38390.0
2015-11-06 09:40:00,80.15,80.34,80.06,80.28,135678.0,67.3382,67.4978,67.2626,67.4474,135678.0
2015-11-06 09:45:00,80.28,80.36,80.07,80.1,47583.0,67.4474,67.5146,67.271,67.2962,47583.0
2015-11-06 09:50:00,80.12,80.13,79.72,79.8,83180.0,67.313,67.3214,66.9769,67.0442,83180.0
2015-11-06 09:55:00,79.79,79.9,79.58,79.73,61605.0,67.0358,67.1282,66.8593,66.9853,61605.0
2015-11-06 10:00:00,79.74,79.75,79.28,79.35,112529.0,66.9938,67.0022,66.6073,66.6661,112529.0
2015-11-06 10:05:00,79.37,79.47,79.22,79.33,83309.0,66.6829,66.7669,66.5569,66.6493,83309.0
2015-11-06 10:10:00,79.31,79.32,79.13,79.13,61189.0,66.6325,66.6409,66.4813,66.4813,61189.0
2015-11-06 10:15:00,79.14,79.38,79.06,79.35,66822.0,66.4897,66.6913,66.4224,66.6661,66822.0
2015-11-06 10:20:00,79.34,79.36,79.22,79.23,35883.0,66.6577,66.6745,66.5569,66.5653,35883.0
2015-11-06 10:25:00,79.21,79.39,79.21,79.38,44922.0,66.5485,66.6997,66.5485,66.6913,44922.0
2015-11-06 10:30:00,79.38,79.52,79.33,79.4,53885.0,66.6913,66.8089,66.6493,66.7081,53885.0
2015-11-06 10:35:00,79.38,79.8,79.35,79.77,65187.0,66.6913,67.0442,66.6661,67.019,65187.0
2015-11-06 10:40:00,79.77,79.78,79.63,79.74,37925.0,67.019,67.0274,66.9013,66.9938,37925.0
2015-11-06 10:45:00,79.74,79.83,79.71,79.77,27974.0,66.9938,67.0694,66.9685,67.019,27974.0
2015-11-06 10:50:00,79.8,79.89,78.44,78.55,579722.0,67.0442,67.1198,65.9016,65.994,579722.0
2015-11-06 10:55:00,78.55,79.51,78.54,79.31,213724.0,65.994,66.8005,65.9856,66.6325,213724.0
2015-11-06 11:00:00,79.29,79.45,79.1,79.35,99746.0,66.6157,66.7501,66.4561,66.6661,99746.0
2015-11-06 11:05:00,79.28,79.93,79.28,79.74,136682.0,66.6073,67.1534,66.6073,66.9938,136682.0
2015-11-06 11:10:00,79.75,79.9,79.61,79.83,41851.0,67.0022,67.1282,66.8845,67.0694,41851.0
2015-11-06 11:15:00,79.82,79.84,79.62,79.72,29070.0,67.061,67.0778,66.8929,66.9769,29070.0
2015-11-06 11:20:00,79.73,79.73,79.37,79.44,47472.0,66.9853,66.9853,66.6829,66.7417,47472.0
2015-11-06 11:25:00,79.47,79.53,79.27,79.37,71023.0,66.7669,66.8173,66.5989,66.6829,71023.0
2015-11-06 11:30:00,79.38,79.81,79.35,79.69,83345.0,66.6913,67.0526,66.6661,66.9517,83345.0
2015-11-06 11:35:00,79.74,79.93,79.66,79.85,125780.0,66.9938,67.1534,66.9265,67.0862,125780.0
2015-11-06 11:40:00,79.83,79.85,79.63,79.74,30475.0,67.0694,67.0862,66.9013,66.9938,30475.0
2015-11-06 11:45:00,79.75,79.83,79.51,79.56,53199.0,67.0022,67.0694,66.8005,66.8425,53199.0
2015-11-06 11:50:00,79.54,79.68,79.43,79.5,57714.0,66.8257,66.9433,66.7333,66.7921,57714.0
2015-11-06 11:55:00,79.5,79.53,79.3,79.45,231217.0,66.7921,66.8173,66.6241,66.7501,231217.0
2015-11-06 12:00:00,79.46,79.93,79.46,79.9,49107.0,66.7585,67.1534,66.7585,67.1282,49107.0
2015-11-06 12:05:00,79.87,79.93,79.76,79.8,36608.0,67.103,67.1534,67.0106,67.0442,36608.0
2015-11-06 12:10:00,79.8,80.03,79.8,80.02,40058.0,67.0442,67.2374,67.0442,67.229,40058.0
2015-11-06 12:15:00,80.03,80.03,79.86,79.87,33809.0,67.2374,67.2374,67.0946,67.103,33809.0
2015-11-06 12:20:00,79.88,79.9,79.71,79.73,45660.0,67.1114,67.1282,66.9685,66.9853,45660.0
2015-11-06 12:25:00,79.74,79.75,79.57,79.68,24090.0,66.9938,67.0022,66.8509,66.9433,24090.0
2015-11-06 12:30:00,79.68,79.9,79.66,79.86,27625.0,66.9433,67.1282,66.9265,67.0946,27625.0
2015-11-06 12:35:00,79.86,79.87,79.74,79.77,20472.0,67.0946,67.103,66.9938,67.019,20472.0
2015-11-06 12:40:00,79.78,79.94,79.76,79.93,15981.0,67.0274,67.1618,67.0106,67.1534,15981.0
2015-11-06 12:45:00,79.94,79.98,79.88,79.94,29900.0,67.1618,67.1954,67.1114,67.1618,29900.0
2015-11-06 12:50:00,79.94,80.07,79.84,80.02,28301.0,67.1618,67.271,67.0778,67.229,28301.0
2015-11-06 12:55:00,80.01,80.11,80.01,80.08,41224.0,67.2206,67.3046,67.2206,67.2794,41224.0
2015-11-06 13:00:00,80.08,80.11,80.01,80.09,27609.0,67.2794,67.3046,67.2206,67.2878,27609.0
2015-11-06 13:05:00,80.09,80.11,79.98,80.04,25260.0,67.2878,67.3046,67.1954,67.2458,25260.0
2015-11-06 13:10:00,80.06,80.11,80.06,80.1,28719.0,67.2626,67.3046,67.2626,67.2962,28719.0
2015-11-06 13:15:00,80.1,80.18,80.08,80.18,43078.0,67.2962,67.3634,67.2794,67.3634,43078.0
2015-11-06 13:20:00,80.17,80.25,80.17,80.22,36186.0,67.355,67.4222,67.355,67.397,36186.0
2015-11-06 13:25:00,80.23,80.38,80.22,80.38,36681.0,67.4054,67.5314,67.397,67.5314,36681.0
2015-11-06 13:30:00,80.37,80.38,80.16,80.18,35518.0,67.523,67.5314,67.3466,67.3634,35518.0
2015-11-06 13:35:00,80.16,80.16,79.99,80.15,43454.0,67.3466,67.3466,67.2038,67.3382,43454.0
2015-11-06 13:40:00,80.16,80.27,80.13,80.22,27640.0,67.3466,67.439,67.3214,67.397,27640.0
2015-11-06 13:45:00,80.21,80.45,80.18,80.42,30059.0,67.3886,67.5903,67.3634,67.5651,30059.0
2015-11-06 13:50:00,80.42,80.59,80.38,80.51,40124.0,67.5651,67.7079,67.5314,67.6407,40124.0
2015-11-06 13:55:00,80.51,80.54,80.37,80.44,27252.0,67.6407,67.6659,67.523,67.5819,27252.0
2015-11-06 14:00:00,80.43,80.59,80.39,80.55,32462.0,67.5735,67.7079,67.5398,67.6743,32462.0
2015-11-06 14:05:00,80.54,80.58,80.42,80.48,20724.0,67.6659,67.6995,67.5651,67.6155,20724.0
2015-11-06 14:10:00,80.47,80.56,80.42,80.43,13446.0,67.6071,67.6827,67.5651,67.5735,13446.0
2015-11-06 14:15:00,80.44,80.59,80.44,80.51,26747.0,67.5819,67.7079,67.5819,67.6407,26747.0
2015-11-06 14:20:00,80.5,80.56,80.43,80.43,20534.0,67.6323,67.6827,67.5735,67.5735,20534.0
2015-11-06 14:25:00,80.43,80.45,80.33,80.36,38598.0,67.5735,67.5903,67.4894,67.5146,38598.0
2015-11-06 14:30:00,80.35,80.4,80.21,80.23,25983.0,67.5062,67.5483,67.3886,67.4054,25983.0
2015-11-06 14:35:00,80.25,80.32,80.22,80.26,42948.0,67.4222,67.481,67.397,67.4306,42948.0
2015-11-06 14:40:00,80.26,80.28,80.2,80.22,34636.0,67.4306,67.4474,67.3802,67.397,34636.0
2015-11-06 14:45:00,80.21,80.24,80.15,80.17,48690.0,67.3886,67.4138,67.3382,67.355,48690.0
2015-11-06 14:50:00,80.17,80.26,80.16,80.26,48185.0,67.355,67.4306,67.3466,67.4306,48185.0
2015-11-06 14:55:00,80.25,80.4,80.24,80.39,31209.0,67.4222,67.5483,67.4138,67.5398,31209.0
2015-11-06 15:00:00,80.4,80.4,80.32,80.33,26991.0,67.5483,67.5483,67.481,67.4894,26991.0
2015-11-06 15:05:00,80.33,80.4,80.29,80.37,32317.0,67.4894,67.5483,67.4558,67.523,32317.0
2015-11-06 15:10:00,80.36,80.39,80.32,80.36,32343.0,67.5146,67.5398,67.481,67.5146,32343.0
2015-11-06 15:15:00,80.36,80.39,80.32,80.39,28273.0,67.5146,67.5398,67.481,67.5398,28273.0
2015-11-06 15:20:00,80.39,80.41,80.31,80.4,32676.0,67.5398,67.5567,67.4726,67.5483,32676.0
2015-11-06 15:25:00,80.39,80.4,80.31,80.38,43429.0,67.5398,67.5483,67.4726,67.5314,43429.0
2015-11-06 15:30:00,80.38,80.46,80.38,80.42,50748.0,67.5314,67.5987,67.5314,67.5651,50748.0
2015-11-06 15:35:00,80.42,80.43,80.29,80.34,93012.0,67.5651,67.5735,67.4558,67.4978,93012.0
2015-11-06 15:40:00,80.34,80.42,80.29,80.39,134088.0,67.4978,67.5651,67.4558,67.5398,134088.0
2015-11-06 15:45:00,80.39,80.48,80.38,80.42,82260.0,67.5398,67.6155,67.5314,67.5651,82260.0
2015-11-06 15:50:00,80.41,80.51,80.41,80.5,103395.0,67.5567,67.6407,67.5567,67.6323,103395.0
2015-11-06 15:55:00,80.5,80.5,80.39,80.47,246195.0,67.6323,67.6323,67.5398,67.6071,246195.0
2015-11-09 09:30:00,80.03,80.29,79.83,79.92,85521.0,67.2374,67.4558,67.0694,67.145,85521.0
2015-11-09 09:35:00,79.91,80.02,79.85,79.94,47991.0,67.1366,67.229,67.0862,67.1618,47991.0
2015-11-09 09:40:00,79.91,79.91,79.38,79.39,70789.0,67.1366,67.1366,66.6913,66.6997,70789.0
2015-11-09 09:45:00,79.39,79.51,79.25,79.37,47184.0,66.6997,66.8005,66.5821,66.6829,47184.0
2015-11-09 09:50:00,79.37,79.52,79.36,79.43,49953.0,66.6829,66.8089,66.6745,66.7333,49953.0
2015-11-09 09:55:00,79.43,79.52,79.32,79.33,41706.0,66.7333,66.8089,66.6409,66.6493,41706.0
2015-11-09 10:00:00,79.32,79.39,79.08,79.13,68470.0,66.6409,66.6997,66.4393,66.4813,68470.0
2015-11-09 10:05:00,79.11,79.11,79.0,79.07,69466.0,66.4645,66.4645,66.372,66.4308,69466.0
2015-11-09 10:10:00,79.08,79.08,78.87,78.96,46778.0,66.4393,66.4393,66.2628,66.3384,46778.0
2015-11-09 10:15:00,78.95,79.01,78.83,78.84,78357.0,66.33,66.3804,66.2292,66.2376,78357.0
2015-11-09 10:20:00,78.84,79.07,78.84,78.88,59896.0,66.2376,66.4308,66.2376,66.2712,59896.0
2015-11-09 10:25:00,78.88,78.98,78.83,78.97,54744.0,66.2712,66.3552,66.2292,66.3468,54744.0
2015-11-09 10:30:00,78.97,78.97,78.78,78.78,51867.0,66.3468,66.3468,66.1872,66.1872,51867.0
2015-11-09 10:35:00,78.8,79.0,78.78,78.94,59802.0,66.204,66.372,66.1872,66.3216,59802.0
2015-11-09 10:40:00,78.94,78.96,78.77,78.86,35774.0,66.3216,66.3384,66.1788,66.2544,35774.0
2015-11-09 10:45:00,78.87,79.43,78.58,79.09,338848.0,66.2628,66.7333,66.0192,66.4477,338848.0
2015-11-09 10:50:00,79.11,79.28,79.02,79.24,55134.0,66.4645,66.6073,66.3888,66.5737,55134.0
2015-11-09 10:55:00,79.24,79.5,79.01,79.44,95468.0,66.5737,66.7921,66.3804,66.7417,95468.0
2015-11-09 11:00:00,79.44,79.49,79.09,79.14,54359.0,66.7417,66.7837,66.4477,66.4897,54359.0
2015-11-09 11:05:00,79.13,79.13,78.9,79.09,28295.0,66.4813,66.4813,66.288,66.4477,28295.0
2015-11-09 11:10:00,79.08,79.11,78.92,78.99,18529.0,66.4393,66.4645,66.3048,66.3636,18529.0
2015-11-09 11:15:00,78.97,78.98,78.86,78.89,30837.0,66.3468,66.3552,66.2544,66.2796,30837.0
2015-11-09 11:20:00,78.9,79.11,78.84,79.02,21692.0,66.288,66.4645,66.2376,66.3888,21692.0
2015-11-09 11:25:00,79.02,79.1,78.97,78.98,17939.0,66.3888,66.4561,66.3468,66.3552,17939.0
2015-11-09 11:30:00,78.98,79.17,78.96,79.13,22564.0,66.3552,66.5149,66.3384,66.4813,22564.0
2015-11-09 11:35:00,79.13,79.25,79.11,79.19,29017.0,66.4813,66.5821,66.4645,66.5317,29017.0
2015-11-09 11:40:00,79.19,79.19,78.86,78.88,28863.0,66.5317,66.5317,66.2544,66.2712,28863.0
2015-11-09 11:45:00,78.88,78.98,78.81,78.94,24672.0,66.2712,66.3552,66.2124,66.3216,24672.0
2015-11-09 11:50:00,78.94,78.97,78.85,78.9,14358.0,66.3216,66.3468,66.246,66.288,14358.0
2015-11-09 11:55:00,78.91,79.01,78.91,79.0,17301.0,66.2964,66.3804,66.2964,66.372,17301.0
2015-11-09 12:00:00,79.0,79.07,78.92,79.0,19844.0,66.372,66.4308,66.3048,66.372,19844.0
2015-11-09 12:05:00,79.0,79.06,78.99,79.05,21726.0,66.372,66.4224,66.3636,66.414,21726.0
2015-11-09 12:10:00,79.05,79.17,79.03,79.13,17761.0,66.414,66.5149,66.3972,66.4813,17761.0
2015-11-09 12:15:00,79.14,79.26,79.13,79.25,18686.0,66.4897,66.5905,66.4813,66.5821,18686.0
2015-11-09 12:20:00,79.24,79.41,79.22,79.33,19478.0,66.5737,66.7165,66.5569,66.6493,19478.0
2015-11-09 12:25:00,79.31,79.47,79.31,79.46,19332.0,66.6325,66.7669,66.6325,66.7585,19332.0
2015-11-09 12:30:00,79.47,79.5,79.41,79.45,14776.0,66.7669,66.7921,66.7165,66.7501,14776.0
2015-11-09 12:35:00,79.45,79.5,79.42,79.43,25806.0,66.7501,66.7921,66.7249,66.7333,25806.0
2015-11-09 12:40:00,79.44,79.49,79.38,79.4,16920.0,66.7417,66.7837,66.6913,66.7081,16920.0
2015-11-09 12:45:00,79.39,79.39,79.31,79.35,14799.0,66.6997,66.6997,66.6325,66.6661,14799.0
2015-11-09 12:50:00,79.35,79.42,79.33,79.37,8697.0,66.6661,66.7249,66.6493,66.6829,8697.0
2015-11-09 12:55:00,79.37,79.37,79.26,79.28,26918.0,66.6829,66.6829,66.5905,66.6073,26918.0
2015-11-09 13:00:00,79.28,79.36,79.18,79.18,30287.0,66.6073,66.6745,66.5233,66.5233,30287.0
2015-11-09 13:05:00,79.16,79.25,79.11,79.14,21287.0,66.5065,66.5821,66.4645,66.4897,21287.0
2015-11-09 13:10:00,79.17,79.23,79.1,79.11,27197.0,66.5149,66.5653,66.4561,66.4645,27197.0
2015-11-09 13:15:00,79.13,79.19,79.06,79.16,25832.0,66.4813,66.5317,66.4224,66.5065,25832.0
2015-11-09 13:20:00,79.15,79.27,79.14,79.23,14239.0,66.4981,66.5989,66.4897,66.5653,14239.0
2015-11-09 13:25:00,79.26,79.31,79.24,79.28,11778.0,66.5905,66.6325,66.5737,66.6073,11778.0
2015-11-09 13:30:00,79.29,79.31,79.21,79.23,16670.0,66.6157,66.6325,66.5485,66.5653,16670.0
2015-11-09 13:35:00,79.24,79.4,79.23,79.37,21550.0,66.5737,66.7081,66.5653,66.6829,21550.0
2015-11-09 13:40:00,79.37,79.39,79.28,79.36,18708.0,66.6829,66.6997,66.6073,66.6745,18708.0
2015-11-09 13:45:00,79.38,79.39,79.18,79.19,24431.0,66.6913,66.6997,66.5233,66.5317,24431.0
2015-11-09 13:50:00,79.18,79.2,79.0,79.06,49408.0,66.5233,66.5401,66.372,66.4224,49408.0
2015-11-09 13:55:00,79.06,79.09,78.88,78.93,34214.0,66.4224,66.4477,66.2712,66.3132,34214.0
2015-11-09 14:00:00,78.92,78.93,78.83,78.92,20835.0,66.3048,66.3132,66.2292,66.3048,20835.0
2015-11-09 14:05:00,78.92,79.14,78.92,79.1,24478.0,66.3048,66.4897,66.3048,66.4561,24478.0
2015-11-09 14:10:00,79.09,79.16,79.09,79.12,12483.0,66.4477,66.5065,66.4477,66.4729,12483.0
2015-11-09 14:15:00,79.13,79.34,79.07,79.31,28574.0,66.4813,66.6577,66.4308,66.6325,28574.0
2015-11-09 14:20:00,79.31,79.46,79.31,79.34,15617.0,66.6325,66.7585,66.6325,66.6577,15617.0
2015-11-09 14:25:00,79.33,79.43,79.3,79.3,29594.0,66.6493,66.7333,66.6241,66.6241,29594.0
2015-11-09 14:30:00,79.29,79.46,79.25,79.44,32499.0,66.6157,66.7585,66.5821,66.7417,32499.0
2015-11-09 14:35:00,79.45,79.45,79.23,79.28,34992.0,66.7501,66.7501,66.5653,66.6073,34992.0
2015-11-09 14:40:00,79.26,79.34,79.23,79.23,30336.0,66.5905,66.6577,66.5653,66.5653,30336.0
2015-11-09 14:45:00,79.24,79.32,79.2,79.27,23840.0,66.5737,66.6409,66.5401,66.5989,23840.0
2015-11-09 14:50:00,79.28,79.33,79.21,79.25,23983.0,66.6073,66.6493,66.5485,66.5821,23983.0
2015-11-09 14:55:00,79.27,79.31,79.14,79.14,23704.0,66.5989,66.6325,66.4897,66.4897,23704.0
2015-11-09 15:00:00,79.15,79.18,79.0,79.12,36666.0,66.4981,66.5233,66.372,66.4729,36666.0
2015-11-09 15:05:00,79.14,79.17,79.03,79.07,28910.0,66.4897,66.5149,66.3972,66.4308,28910.0
2015-11-09 15:10:00,79.08,79.15,79.02,79.07,25749.0,66.4393,66.4981,66.3888,66.4308,25749.0
2015-11-09 15:15:00,79.07,79.15,78.99,79.06,35355.0,66.4308,66.4981,66.3636,66.4224,35355.0
2015-11-09 15:20:00,79.06,79.14,79.01,79.08,37376.0,66.4224,66.4897,66.3804,66.4393,37376.0
2015-11-09 15:25:00,79.1,79.23,79.09,79.19,29560.0,66.4561,66.5653,66.4477,66.5317,29560.0
2015-11-09 15:30:00,79.19,79.39,79.19,79.35,48685.0,66.5317,66.6997,66.5317,66.6661,48685.0
2015-11-09 15:35:00,79.33,79.55,79.33,79.54,56505.0,66.6493,66.8341,66.6493,66.8257,56505.0
2015-11-09 15:40:00,79.54,79.54,79.35,79.35,41159.0,66.8257,66.8257,66.6661,66.6661,41159.0
2015-11-09 15:45:00,79.36,79.56,79.35,79.54,70316.0,66.6745,66.8425,66.6661,66.8257,70316.0
2015-11-09 15:50:00,79.55,79.62,79.45,79.55,107927.0,66.8341,66.8929,66.7501,66.8341,107927.0
2015-11-09 15:55:00,79.55,79.58,79.27,79.37,204644.0,66.8341,66.8593,66.5989,66.6829,204644.0
2015-11-10 09:30:00,78.71,79.31,78.71,79.2,79257.0,66.5414,67.0486,66.5414,66.9556,79257.0
2015-11-10 09:35:00,79.21,79.59,78.91,79.48,87157.0,66.9641,67.2853,66.7105,67.1923,87157.0
2015-11-10 09:40:00,79.42,79.49,79.21,79.22,36622.0,67.1416,67.2008,66.9641,66.9725,36622.0
2015-11-10 09:45:00,79.27,79.5,79.21,79.44,35993.0,67.0148,67.2093,66.9641,67.1585,35993.0
2015-11-10 09:50:00,79.44,79.53,79.34,79.39,32057.0,67.1585,67.2346,67.074,67.1163,32057.0
2015-11-10 09:55:00,79.4,79.63,79.4,79.57,58261.0,67.1247,67.3192,67.1247,67.2684,58261.0
2015-11-10 10:00:00,79.59,79.59,79.39,79.4,18819.0,67.2853,67.2853,67.1163,67.1247,18819.0
2015-11-10 10:05:00,79.38,79.44,79.33,79.34,18189.0,67.1078,67.1585,67.0655,67.074,18189.0
2015-11-10 10:10:00,79.33,79.34,79.15,79.25,23406.0,67.0655,67.074,66.9134,66.9979,23406.0
2015-11-10 10:15:00,79.26,79.39,79.19,79.2,52650.0,67.0064,67.1163,66.9472,66.9556,52650.0
2015-11-10 10:20:00,79.22,79.33,79.1,79.33,54239.0,66.9725,67.0655,66.8711,67.0655,54239.0
2015-11-10 10:25:00,79.34,79.37,79.25,79.27,23879.0,67.074,67.0994,66.9979,67.0148,23879.0
2015-11-10 10:30:00,79.27,79.43,79.25,79.33,50040.0,67.0148,67.1501,66.9979,67.0655,50040.0
2015-11-10 10:35:00,79.33,79.5,79.31,79.46,17559.0,67.0655,67.2093,67.0486,67.1754,17559.0
2015-11-10 10:40:00,79.47,79.56,79.42,79.51,16045.0,67.1839,67.26,67.1416,67.2177,16045.0
2015-11-10 10:45:00,79.52,79.75,79.51,79.71,49196.0,67.2262,67.4206,67.2177,67.3868,49196.0
2015-11-10 10:50:00,79.7,79.7,79.58,79.64,29594.0,67.3783,67.3783,67.2769,67.3276,29594.0
2015-11-10 10:55:00,79.64,79.68,79.41,79.47,22019.0,67.3276,67.3614,67.1332,67.1839,22019.0
2015-11-10 11:00:00,79.49,79.56,79.44,79.47,22969.0,67.2008,67.26,67.1585,67.1839,22969.0
2015-11-10 11:05:00,79.49,79.52,79.44,79.45,15805.0,67.2008,67.2262,67.1585,67.167,15805.0
2015-11-10 11:10:00,79.45,79.51,79.38,79.5,15306.0,67.167,67.2177,67.1078,67.2093,15306.0
2015-11-10 11:15:00,79.49,79.6,79.47,79.57,35328.0,67.2008,67.2938,67.1839,67.2684,35328.0
2015-11-10 11:20:00,79.57,79.7,79.51,79.6,47365.0,67.2684,67.3783,67.2177,67.2938,47365.0
2015-11-10 11:25:00,79.61,79.67,79.53,79.64,19198.0,67.3022,67.353,67.2346,67.3276,19198.0
2015-11-10 11:30:00,79.66,79.66,79.5,79.55,24542.0,67.3445,67.3445,67.2093,67.2515,24542.0
2015-11-10 11:35:00,79.56,79.57,79.4,79.42,9986.0,67.26,67.2684,67.1247,67.1416,9986.0
2015-11-10 11:40:00,79.43,79.48,79.36,79.36,16629.0,67.1501,67.1923,67.0909,67.0909,16629.0
2015-11-10 11:45:00,79.37,79.46,79.33,79.44,14719.0,67.0994,67.1754,67.0655,67.1585,14719.0
2015-11-10 11:50:00,79.46,79.65,79.46,79.65,29455.0,67.1754,67.3361,67.1754,67.3361,29455.0
2015-11-10 11:55:00,79.64,79.68,79.56,79.66,24969.0,67.3276,67.3614,67.26,67.3445,24969.0
2015-11-10 12:00:00,79.66,79.68,79.57,79.61,16666.0,67.3445,67.3614,67.2684,67.3022,16666.0
2015-11-10 12:05:00,79.6,79.68,79.57,79.63,17506.0,67.2938,67.3614,67.2684,67.3192,17506.0
2015-11-10 12:10:00,79.65,79.67,79.56,79.65,21473.0,67.3361,67.353,67.26,67.3361,21473.0
2015-11-10 12:15:00,79.68,79.75,79.67,79.69,21753.0,67.3614,67.4206,67.353,67.3699,21753.0
2015-11-10 12:20:00,79.7,79.88,79.7,79.88,42089.0,67.3783,67.5305,67.3783,67.5305,42089.0
2015-11-10 12:25:00,79.87,79.97,79.86,79.93,26145.0,67.5221,67.6066,67.5136,67.5728,26145.0
2015-11-10 12:30:00,79.92,79.95,79.85,79.9,17305.0,67.5643,67.5897,67.5051,67.5474,17305.0
2015-11-10 12:35:00,79.91,79.99,79.88,79.96,24273.0,67.5559,67.6235,67.5305,67.5981,24273.0
2015-11-10 12:40:00,79.98,79.98,79.74,79.8,36702.0,67.615,67.615,67.4121,67.4629,36702.0
2015-11-10 12:45:00,79.8,79.81,79.72,79.81,29732.0,67.4629,67.4713,67.3952,67.4713,29732.0
2015-11-10 12:50:00,79.81,79.88,79.79,79.8,22351.0,67.4713,67.5305,67.4544,67.4629,22351.0
2015-11-10 12:55:00,79.82,79.84,79.72,79.78,21632.0,67.4798,67.4967,67.3952,67.446,21632.0
2015-11-10 13:00:00,79.77,79.92,79.77,79.9,35651.0,67.4375,67.5643,67.4375,67.5474,35651.0
2015-11-10 13:05:00,79.93,79.95,79.84,79.9,19812.0,67.5728,67.5897,67.4967,67.5474,19812.0
2015-11-10 13:10:00,79.9,80.04,79.89,79.98,29856.0,67.5474,67.6658,67.539,67.615,29856.0
2015-11-10 13:15:00,80.0,80.07,79.96,80.03,31690.0,67.632,67.6911,67.5981,67.6573,31690.0
2015-11-10 13:20:00,80.04,80.16,80.03,80.13,40647.0,67.6658,67.7672,67.6573,67.7419,40647.0
2015-11-10 13:25:00,80.13,80.16,80.09,80.12,25217.0,67.7419,67.7672,67.708,67.7334,25217.0
2015-11-10 13:30:00,80.14,80.15,80.06,80.1,27781.0,67.7503,67.7588,67.6827,67.7165,27781.0
2015-11-10 13:35:00,80.09,80.15,80.08,80.12,19375.0,67.708,67.7588,67.6996,67.7334,19375.0
2015-11-10 13:40:00,80.13,80.25,80.09,80.23,31427.0,67.7419,67.8433,67.708,67.8264,31427.0
2015-11-10 13:45:00,80.24,80.31,80.2,80.29,22979.0,67.8348,67.894,67.801,67.8771,22979.0
2015-11-10 13:50:00,80.3,80.32,80.22,80.26,22174.0,67.8856,67.9025,67.8179,67.8518,22174.0
2015-11-10 13:55:00,80.25,80.27,80.23,80.26,19556.0,67.8433,67.8602,67.8264,67.8518,19556.0
2015-11-10 14:00:00,80.26,80.3,80.24,80.25,34496.0,67.8518,67.8856,67.8348,67.8433,34496.0
2015-11-10 14:05:00,80.24,80.24,80.1,80.1,18066.0,67.8348,67.8348,67.7165,67.7165,18066.0
2015-11-10 14:10:00,80.11,80.13,80.06,80.1,16657.0,67.7249,67.7419,67.6827,67.7165,16657.0
2015-11-10 14:15:00,80.11,80.14,80.03,80.03,17486.0,67.7249,67.7503,67.6573,67.6573,17486.0
2015-11-10 14:20:00,80.02,80.07,79.99,80.03,19070.0,67.6489,67.6911,67.6235,67.6573,19070.0
2015-11-10 14:25:00,80.03,80.15,80.03,80.06,52525.0,67.6573,67.7588,67.6573,67.6827,52525.0
2015-11-10 14:30:00,80.06,80.08,79.98,80.05,32847.0,67.6827,67.6996,67.615,67.6742,32847.0
2015-11-10 14:35:00,80.04,80.1,79.99,80.04,24761.0,67.6658,67.7165,67.6235,67.6658,24761.0
2015-11-10 14:40:00,80.04,80.19,80.0,80.14,49887.0,67.6658,67.7926,67.632,67.7503,49887.0
2015-11-10 14:45:00,80.14,80.18,80.12,80.15,19001.0,67.7503,67.7841,67.7334,67.7588,19001.0
2015-11-10 14:50:00,80.15,80.22,80.11,80.11,31396.0,67.7588,67.8179,67.7249,67.7249,31396.0
2015-11-10 14:55:00,80.12,80.13,80.04,80.06,27266.0,67.7334,67.7419,67.6658,67.6827,27266.0
2015-11-10 15:00:00,80.05,80.08,80.01,80.05,29229.0,67.6742,67.6996,67.6404,67.6742,29229.0
2015-11-10 15:05:00,80.06,80.07,80.0,80.07,50896.0,67.6827,67.6911,67.632,67.6911,50896.0
2015-11-10 15:10:00,80.08,80.08,80.0,80.0,38447.0,67.6996,67.6996,67.632,67.632,38447.0
2015-11-10 15:15:00,80.01,80.04,79.98,80.0,51332.0,67.6404,67.6658,67.615,67.632,51332.0
2015-11-10 15:20:00,80.0,80.01,79.88,79.88,56612.0,67.632,67.6404,67.5305,67.5305,56612.0
2015-11-10 15:25:00,79.87,79.94,79.83,79.93,39355.0,67.5221,67.5812,67.4882,67.5728,39355.0
2015-11-10 15:30:00,79.94,79.99,79.9,79.93,47027.0,67.5812,67.6235,67.5474,67.5728,47027.0
2015-11-10 15:35:00,79.92,80.05,79.9,80.03,73522.0,67.5643,67.6742,67.5474,67.6573,73522.0
2015-11-10 15:40:00,80.03,80.25,80.01,80.23,157554.0,67.6573,67.8433,67.6404,67.8264,157554.0
2015-11-10 15:45:00,80.23,80.24,80.0,80.01,103385.0,67.8264,67.8348,67.632,67.6404,103385.0
2015-11-10 15:50:00,80.0,80.04,79.88,79.91,75591.0,67.632,67.6658,67.5305,67.5559,75591.0
2015-11-10 15:55:00,79.91,80.09,79.87,80.08,124302.0,67.5559,67.708,67.5221,67.6996,124302.0
2015-11-11 09:30:00,80.1,80.38,80.01,80.01,66599.0,67.7165,67.9532,67.6404,67.6404,66599.0
2015-11-11 09:35:00,80.05,80.16,79.97,80.01,30332.0,67.6742,67.7672,67.6066,67.6404,30332.0
2015-11-11 09:40:00,80.0,80.29,79.99,80.13,37309.0,67.632,67.8771,67.6235,67.7419,37309.0
2015-11-11 09:45:00,80.12,80.19,80.01,80.03,23814.0,67.7334,67.7926,67.6404,67.6573,23814.0
2015-11-11 09:50:00,80.03,80.3,80.0,80.3,28092.0,67.6573,67.8856,67.632,67.8856,28092.0
2015-11-11 09:55:00,80.29,80.58,80.24,80.57,53760.0,67.8771,68.1223,67.8348,68.1138,53760.0
2015-11-11 10:00:00,80.59,80.6,80.36,80.45,26055.0,68.1307,68.1392,67.9363,68.0124,26055.0
2015-11-11 10:05:00,80.44,80.56,80.43,80.51,24203.0,68.0039,68.1054,67.9955,68.0631,24203.0
2015-11-11 10:10:00,80.53,80.56,80.43,80.48,47747.0,68.08,68.1054,67.9955,68.0377,47747.0
2015-11-11 10:15:00,80.48,80.83,80.47,80.79,55914.0,68.0377,68.3336,68.0293,68.2998,55914.0
2015-11-11 10:20:00,80.8,80.89,80.78,80.85,51527.0,68.3083,68.3844,68.2914,68.3505,51527.0
2015-11-11 10:25:00,80.86,80.86,80.78,80.83,23612.0,68.359,68.359,68.2914,68.3336,23612.0
2015-11-11 10:30:00,80.85,80.85,80.72,80.72,24409.0,68.3505,68.3505,68.2406,68.2406,24409.0
2015-11-11 10:35:00,80.73,80.77,80.59,80.61,45273.0,68.2491,68.2829,68.1307,68.1476,45273.0
2015-11-11 10:40:00,80.61,80.63,80.43,80.49,23645.0,68.1476,68.1646,67.9955,68.0462,23645.0
2015-11-11 10:45:00,80.49,80.6,80.44,80.47,26602.0,68.0462,68.1392,68.0039,68.0293,26602.0
2015-11-11 10:50:00,80.45,80.47,80.38,80.43,21248.0,68.0124,68.0293,67.9532,67.9955,21248.0
2015-11-11 10:55:00,80.43,80.52,80.42,80.52,24842.0,67.9955,68.0716,67.987,68.0716,24842.0
2015-11-11 11:00:00,80.52,80.53,80.44,80.52,24494.0,68.0716,68.08,68.0039,68.0716,24494.0
2015-11-11 11:05:00,80.51,80.62,80.48,80.61,19508.0,68.0631,68.1561,68.0377,68.1476,19508.0
2015-11-11 11:10:00,80.62,80.68,80.6,80.66,32362.0,68.1561,68.2068,68.1392,68.1899,32362.0
2015-11-11 11:15:00,80.66,80.79,80.64,80.72,29840.0,68.1899,68.2998,68.173,68.2406,29840.0
2015-11-11 11:20:00,80.71,80.77,80.64,80.66,19777.0,68.2322,68.2829,68.173,68.1899,19777.0
2015-11-11 11:25:00,80.67,80.74,80.58,80.72,28664.0,68.1984,68.2575,68.1223,68.2406,28664.0
2015-11-11 11:30:00,80.72,80.77,80.71,80.71,17300.0,68.2406,68.2829,68.2322,68.2322,17300.0
2015-11-11 11:35:00,80.7,80.74,80.68,80.72,15861.0,68.2237,68.2575,68.2068,68.2406,15861.0
2015-11-11 11:40:00,80.71,80.71,80.56,80.59,14020.0,68.2322,68.2322,68.1054,68.1307,14020.0
2015-11-11 11:45:00,80.59,80.61,80.52,80.58,13467.0,68.1307,68.1476,68.0716,68.1223,13467.0
2015-11-11 11:50:00,80.6,80.69,80.6,80.63,12676.0,68.1392,68.2153,68.1392,68.1646,12676.0
2015-11-11 11:55:00,80.64,80.77,80.64,80.76,24870.0,68.173,68.2829,68.173,68.2745,24870.0
2015-11-11 12:00:00,80.76,80.78,80.69,80.7,18028.0,68.2745,68.2914,68.2153,68.2237,18028.0
2015-11-11 12:05:00,80.68,80.74,80.68,80.7,17202.0,68.2068,68.2575,68.2068,68.2237,17202.0
2015-11-11 12:10:00,80.71,80.9,80.7,80.87,16336.0,68.2322,68.3928,68.2237,68.3674,16336.0
2015-11-11 12:15:00,80.87,80.89,80.79,80.79,12732.0,68.3674,68.3844,68.2998,68.2998,12732.0
2015-11-11 12:20:00,80.78,80.92,80.75,80.92,12278.0,68.2914,68.4097,68.266,68.4097,12278.0
2015-11-11 12:25:00,80.94,80.96,80.88,80.92,14639.0,68.4266,68.4435,68.3759,68.4097,14639.0
2015-11-11 12:30:00,80.94,80.95,80.85,80.91,14307.0,68.4266,68.4351,68.3505,68.4013,14307.0
2015-11-11 12:35:00,80.91,81.1,80.91,81.06,58325.0,68.4013,68.5619,68.4013,68.5281,58325.0
2015-11-11 12:40:00,81.06,81.1,81.02,81.04,19430.0,68.5281,68.5619,68.4943,68.5112,19430.0
2015-11-11 12:45:00,81.04,81.11,81.0,81.06,34356.0,68.5112,68.5703,68.4774,68.5281,34356.0
2015-11-11 12:50:00,81.07,81.2,81.05,81.15,36894.0,68.5365,68.6464,68.5196,68.6042,36894.0
2015-11-11 12:55:00,81.14,81.23,81.13,81.19,51006.0,68.5957,68.6718,68.5873,68.638,51006.0
2015-11-11 13:00:00,81.19,81.19,81.03,81.06,25668.0,68.638,68.638,68.5027,68.5281,25668.0
2015-11-11 13:05:00,81.07,81.09,80.94,81.09,44105.0,68.5365,68.5534,68.4266,68.5534,44105.0
2015-11-11 13:10:00,81.07,81.09,81.02,81.03,28372.0,68.5365,68.5534,68.4943,68.5027,28372.0
2015-11-11 13:15:00,81.03,81.14,81.02,81.14,34284.0,68.5027,68.5957,68.4943,68.5957,34284.0
2015-11-11 13:20:00,81.14,81.2,81.09,81.1,29864.0,68.5957,68.6464,68.5534,68.5619,29864.0
2015-11-11 13:25:00,81.1,81.14,81.02,81.09,29461.0,68.5619,68.5957,68.4943,68.5534,29461.0
2015-11-11 13:30:00,81.11,81.17,81.07,81.16,26441.0,68.5703,68.6211,68.5365,68.6126,26441.0
2015-11-11 13:35:00,81.16,81.2,81.12,81.2,20489.0,68.6126,68.6464,68.5788,68.6464,20489.0
2015-11-11 13:40:00,81.2,81.28,81.17,81.27,40913.0,68.6464,68.7141,68.6211,68.7056,40913.0
2015-11-11 13:45:00,81.27,81.28,81.19,81.2,17059.0,68.7056,68.7141,68.638,68.6464,17059.0
2015-11-11 13:50:00,81.19,81.19,81.06,81.1,15732.0,68.638,68.638,68.5281,68.5619,15732.0
2015-11-11 13:55:00,81.1,81.1,81.0,81.03,11470.0,68.5619,68.5619,68.4774,68.5027,11470.0
2015-11-11 14:00:00,81.03,81.09,81.0,81.01,20218.0,68.5027,68.5534,68.4774,68.4858,20218.0
2015-11-11 14:05:00,81.01,81.08,80.96,81.0,30696.0,68.4858,68.545,68.4435,68.4774,30696.0
2015-11-11 14:10:00,81.0,81.04,80.95,81.0,24940.0,68.4774,68.5112,68.4351,68.4774,24940.0
2015-11-11 14:15:00,81.01,81.03,80.93,81.02,23340.0,68.4858,68.5027,68.4182,68.4943,23340.0
2015-11-11 14:20:00,81.02,81.03,80.94,80.95,20458.0,68.4943,68.5027,68.4266,68.4351,20458.0
2015-11-11 14:25:00,80.95,80.99,80.84,80.97,28583.0,68.4351,68.4689,68.3421,68.452,28583.0
2015-11-11 14:30:00,80.98,81.0,80.88,80.9,18493.0,68.4604,68.4774,68.3759,68.3928,18493.0
2015-11-11 14:35:00,80.9,80.92,80.75,80.75,20593.0,68.3928,68.4097,68.266,68.266,20593.0
2015-11-11 14:40:00,80.74,80.83,80.72,80.82,64616.0,68.2575,68.3336,68.2406,68.3252,64616.0
2015-11-11 14:45:00,80.82,80.88,80.81,80.86,33002.0,68.3252,68.3759,68.3167,68.359,33002.0
2015-11-11 14:50:00,80.87,80.95,80.81,80.92,29614.0,68.3674,68.4351,68.3167,68.4097,29614.0
2015-11-11 14:55:00,80.91,80.93,80.74,80.74,21487.0,68.4013,68.4182,68.2575,68.2575,21487.0
2015-11-11 15:00:00,80.74,80.77,80.6,80.6,28774.0,68.2575,68.2829,68.1392,68.1392,28774.0
2015-11-11 15:05:00,80.61,80.69,80.55,80.56,33119.0,68.1476,68.2153,68.0969,68.1054,33119.0
2015-11-11 15:10:00,80.55,80.65,80.53,80.65,24146.0,68.0969,68.1815,68.08,68.1815,24146.0
2015-11-11 15:15:00,80.64,80.68,80.58,80.62,27528.0,68.173,68.2068,68.1223,68.1561,27528.0
2015-11-11 15:20:00,80.63,80.66,80.59,80.59,50661.0,68.1646,68.1899,68.1307,68.1307,50661.0
2015-11-11 15:25:00,80.59,80.78,80.58,80.78,41731.0,68.1307,68.2914,68.1223,68.2914,41731.0
2015-11-11 15:30:00,80.77,80.86,80.74,80.76,62465.0,68.2829,68.359,68.2575,68.2745,62465.0
2015-11-11 15:35:00,80.75,80.79,80.68,80.78,68346.0,68.266,68.2998,68.2068,68.2914,68346.0
2015-11-11 15:40:00,80.78,80.9,80.72,80.86,135732.0,68.2914,68.3928,68.2406,68.359,135732.0
2015-11-11 15:45:00,80.86,80.87,80.76,80.78,132501.0,68.359,68.3674,68.2745,68.2914,132501.0
2015-11-11 15:50:00,80.78,80.81,80.66,80.69,118956.0,68.2914,68.3167,68.1899,68.2153,118956.0
2015-11-11 15:55:00,80.68,80.81,80.62,80.7,251206.0,68.2068,68.3167,68.1561,68.2237,251206.0
2015-11-12 09:30:00,80.55,80.76,80.4,80.58,92488.0,68.0969,68.2745,67.9701,68.1223,92488.0
2015-11-12 09:35:00,80.54,80.55,80.19,80.22,46393.0,68.0885,68.0969,67.7926,67.8179,46393.0
2015-11-12 09:40:00,80.23,80.63,80.21,80.55,80999.0,67.8264,68.1646,67.8095,68.0969,80999.0
2015-11-12 09:45:00,80.56,80.71,80.41,80.6,47048.0,68.1054,68.2322,67.9786,68.1392,47048.0
2015-11-12 09:50:00,80.59,80.6,80.29,80.34,30998.0,68.1307,68.1392,67.8771,67.9194,30998.0
2015-11-12 09:55:00,80.37,80.45,80.24,80.34,29966.0,67.9447,68.0124,67.8348,67.9194,29966.0
2015-11-12 10:00:00,80.35,80.35,80.16,80.22,88604.0,67.9278,67.9278,67.7672,67.8179,88604.0
2015-11-12 10:05:00,80.22,80.32,80.22,80.27,31387.0,67.8179,67.9025,67.8179,67.8602,31387.0
2015-11-12 10:10:00,80.28,80.3,80.1,80.14,64063.0,67.8687,67.8856,67.7165,67.7503,64063.0
2015-11-12 10:15:00,80.13,80.26,80.09,80.24,39483.0,67.7419,67.8518,67.708,67.8348,39483.0
2015-11-12 10:20:00,80.23,80.39,80.18,80.32,72545.0,67.8264,67.9617,67.7841,67.9025,72545.0
2015-11-12 10:25:00,80.31,80.43,80.18,80.27,59529.0,67.894,67.9955,67.7841,67.8602,59529.0
2015-11-12 10:30:00,80.27,80.27,80.09,80.23,32100.0,67.8602,67.8602,67.708,67.8264,32100.0
2015-11-12 10:35:00,80.23,80.4,80.18,80.39,27232.0,67.8264,67.9701,67.7841,67.9617,27232.0
2015-11-12 10:40:00,80.39,80.43,80.32,80.35,36773.0,67.9617,67.9955,67.9025,67.9278,36773.0
2015-11-12 10:45:00,80.34,80.44,80.32,80.32,20101.0,67.9194,68.0039,67.9025,67.9025,20101.0
2015-11-12 10:50:00,80.33,80.45,80.27,80.4,32174.0,67.9109,68.0124,67.8602,67.9701,32174.0
2015-11-12 10:55:00,80.41,80.6,80.4,80.56,30455.0,67.9786,68.1392,67.9701,68.1054,30455.0
2015-11-12 11:00:00,80.55,80.62,80.53,80.6,27415.0,68.0969,68.1561,68.08,68.1392,27415.0
2015-11-12 11:05:00,80.61,80.66,80.58,80.6,22218.0,68.1476,68.1899,68.1223,68.1392,22218.0
2015-11-12 11:10:00,80.6,80.6,80.46,80.52,29665.0,68.1392,68.1392,68.0208,68.0716,29665.0
2015-11-12 11:15:00,80.53,80.67,80.49,80.59,38772.0,68.08,68.1984,68.0462,68.1307,38772.0
2015-11-12 11:20:00,80.58,80.59,80.43,80.49,48675.0,68.1223,68.1307,67.9955,68.0462,48675.0
2015-11-12 11:25:00,80.48,80.6,80.47,80.5,21862.0,68.0377,68.1392,68.0293,68.0547,21862.0
2015-11-12 11:30:00,80.48,80.52,80.38,80.47,20158.0,68.0377,68.0716,67.9532,68.0293,20158.0
2015-11-12 11:35:00,80.49,80.53,80.44,80.5,13914.0,68.0462,68.08,68.0039,68.0547,13914.0
2015-11-12 11:40:00,80.51,80.66,80.48,80.65,16824.0,68.0631,68.1899,68.0377,68.1815,16824.0
2015-11-12 11:45:00,80.63,80.73,80.6,80.66,27058.0,68.1646,68.2491,68.1392,68.1899,27058.0
2015-11-12 11:50:00,80.67,80.71,80.58,80.66,25342.0,68.1984,68.2322,68.1223,68.1899,25342.0
2015-11-12 11:55:00,80.66,80.72,80.6,80.66,21043.0,68.1899,68.2406,68.1392,68.1899,21043.0
2015-11-12 12:00:00,80.65,80.73,80.64,80.69,16800.0,68.1815,68.2491,68.173,68.2153,16800.0
2015-11-12 12:05:00,80.68,80.69,80.55,80.59,12772.0,68.2068,68.2153,68.0969,68.1307,12772.0
2015-11-12 12:10:00,80.59,80.64,80.47,80.47,19761.0,68.1307,68.173,68.0293,68.0293,19761.0
2015-11-12 12:15:00,80.47,80.47,80.24,80.31,26234.0,68.0293,68.0293,67.8348,67.894,26234.0
2015-11-12 12:20:00,80.32,80.32,80.17,80.2,24551.0,67.9025,67.9025,67.7757,67.801,24551.0
2015-11-12 12:25:00,80.2,80.28,80.18,80.28,18199.0,67.801,67.8687,67.7841,67.8687,18199.0
2015-11-12 12:30:00,80.28,80.3,80.25,80.3,14066.0,67.8687,67.8856,67.8433,67.8856,14066.0
2015-11-12 12:35:00,80.29,80.29,80.14,80.14,18187.0,67.8771,67.8771,67.7503,67.7503,18187.0
2015-11-12 12:40:00,80.14,80.16,80.03,80.06,20335.0,67.7503,67.7672,67.6573,67.6827,20335.0
2015-11-12 12:45:00,80.06,80.11,80.0,80.1,18250.0,67.6827,67.7249,67.632,67.7165,18250.0
2015-11-12 12:50:00,80.1,80.17,80.05,80.09,13641.0,67.7165,67.7757,67.6742,67.708,13641.0
2015-11-12 12:55:00,80.07,80.09,80.0,80.06,23629.0,67.6911,67.708,67.632,67.6827,23629.0
2015-11-12 13:00:00,80.06,80.22,80.05,80.15,19695.0,67.6827,67.8179,67.6742,67.7588,19695.0
2015-11-12 13:05:00,80.13,80.16,80.0,80.07,21986.0,67.7419,67.7672,67.632,67.6911,21986.0
2015-11-12 13:10:00,80.05,80.23,80.05,80.21,26172.0,67.6742,67.8264,67.6742,67.8095,26172.0
2015-11-12 13:15:00,80.21,80.27,80.18,80.26,21098.0,67.8095,67.8602,67.7841,67.8518,21098.0
2015-11-12 13:20:00,80.27,80.3,80.19,80.27,26436.0,67.8602,67.8856,67.7926,67.8602,26436.0
2015-11-12 13:25:00,80.28,80.33,80.2,80.33,22952.0,67.8687,67.9109,67.801,67.9109,22952.0
2015-11-12 13:30:00,80.35,80.41,80.29,80.32,27590.0,67.9278,67.9786,67.8771,67.9025,27590.0
2015-11-12 13:35:00,80.32,80.4,80.31,80.39,19507.0,67.9025,67.9701,67.894,67.9617,19507.0
2015-11-12 13:40:00,80.38,80.41,80.22,80.22,22778.0,67.9532,67.9786,67.8179,67.8179,22778.0
2015-11-12 13:45:00,80.22,80.24,80.13,80.23,33952.0,67.8179,67.8348,67.7419,67.8264,33952.0
2015-11-12 13:50:00,80.25,80.25,80.18,80.23,35156.0,67.8433,67.8433,67.7841,67.8264,35156.0
2015-11-12 13:55:00,80.24,80.34,80.24,80.29,17743.0,67.8348,67.9194,67.8348,67.8771,17743.0
2015-11-12 14:00:00,80.29,80.37,80.29,80.34,24864.0,67.8771,67.9447,67.8771,67.9194,24864.0
2015-11-12 14:05:00,80.34,80.34,80.18,80.27,27499.0,67.9194,67.9194,67.7841,67.8602,27499.0
2015-11-12 14:10:00,80.28,80.28,80.21,80.26,20770.0,67.8687,67.8687,67.8095,67.8518,20770.0
2015-11-12 14:15:00,80.26,80.33,80.23,80.29,29346.0,67.8518,67.9109,67.8264,67.8771,29346.0
2015-11-12 14:20:00,80.29,80.29,80.23,80.25,35310.0,67.8771,67.8771,67.8264,67.8433,35310.0
2015-11-12 14:25:00,80.26,80.44,80.25,80.43,28675.0,67.8518,68.0039,67.8433,67.9955,28675.0
2015-11-12 14:30:00,80.44,80.47,80.38,80.44,25077.0,68.0039,68.0293,67.9532,68.0039,25077.0
2015-11-12 14:35:00,80.44,80.46,80.32,80.34,23374.0,68.0039,68.0208,67.9025,67.9194,23374.0
2015-11-12 14:40:00,80.34,80.36,80.28,80.34,18307.0,67.9194,67.9363,67.8687,67.9194,18307.0
2015-11-12 14:45:00,80.32,80.32,80.19,80.23,17194.0,67.9025,67.9025,67.7926,67.8264,17194.0
2015-11-12 14:50:00,80.21,80.21,80.08,80.09,33225.0,67.8095,67.8095,67.6996,67.708,33225.0
2015-11-12 14:55:00,80.09,80.23,80.06,80.23,22985.0,67.708,67.8264,67.6827,67.8264,22985.0
2015-11-12 15:00:00,80.22,80.28,80.18,80.18,23368.0,67.8179,67.8687,67.7841,67.7841,23368.0
2015-11-12 15:05:00,80.18,80.25,80.14,80.24,36580.0,67.7841,67.8433,67.7503,67.8348,36580.0
2015-11-12 15:10:00,80.24,80.24,80.14,80.23,50680.0,67.8348,67.8348,67.7503,67.8264,50680.0
2015-11-12 15:15:00,80.23,80.35,80.2,80.3,40330.0,67.8264,67.9278,67.801,67.8856,40330.0
2015-11-12 15:20:00,80.29,80.33,80.21,80.25,38661.0,67.8771,67.9109,67.8095,67.8433,38661.0
2015-11-12 15:25:00,80.25,80.31,80.23,80.29,38256.0,67.8433,67.894,67.8264,67.8771,38256.0
2015-11-12 15:30:00,80.3,80.32,80.18,80.2,41820.0,67.8856,67.9025,67.7841,67.801,41820.0
2015-11-12 15:35:00,80.2,80.21,80.12,80.14,40392.0,67.801,67.8095,67.7334,67.7503,40392.0
2015-11-12 15:40:00,80.14,80.18,80.04,80.08,88422.0,67.7503,67.7841,67.6658,67.6996,88422.0
2015-11-12 15:45:00,80.07,80.14,80.02,80.02,79504.0,67.6911,67.7503,67.6489,67.6489,79504.0
2015-11-12 15:50:00,80.0,80.03,79.88,79.97,101956.0,67.632,67.6573,67.5305,67.6066,101956.0
2015-11-12 15:55:00,79.96,79.99,79.8,79.87,167438.0,67.5981,67.6235,67.4629,67.5221,167438.0
2015-11-13 09:30:00,79.66,80.0,79.53,79.74,65946.0,67.3445,67.632,67.2346,67.4121,65946.0
2015-11-13 09:35:00,79.78,79.9,79.6,79.83,33995.0,67.446,67.5474,67.2938,67.4882,33995.0
2015-11-13 09:40:00,79.77,79.97,79.72,79.92,54882.0,67.4375,67.6066,67.3952,67.5643,54882.0
2015-11-13 09:45:00,79.89,79.89,79.51,79.57,71280.0,67.539,67.539,67.2177,67.2684,71280.0
2015-11-13 09:50:00,79.58,79.75,79.56,79.67,83662.0,67.2769,67.4206,67.26,67.353,83662.0
2015-11-13 09:55:00,79.68,80.08,79.66,80.03,33341.0,67.3614,67.6996,67.3445,67.6573,33341.0
2015-11-13 10:00:00,80.05,80.27,79.96,80.04,108476.0,67.6742,67.8602,67.5981,67.6658,108476.0
2015-11-13 10:05:00,80.04,80.11,79.85,80.04,256585.0,67.6658,67.7249,67.5051,67.6658,256585.0
2015-11-13 10:10:00,80.06,80.11,79.77,79.79,59049.0,67.6827,67.7249,67.4375,67.4544,59049.0
2015-11-13 10:15:00,79.81,79.88,79.74,79.81,19724.0,67.4713,67.5305,67.4121,67.4713,19724.0
2015-11-13 10:20:00,79.8,79.85,79.65,79.8,32109.0,67.4629,67.5051,67.3361,67.4629,32109.0
2015-11-13 10:25:00,79.8,79.94,79.75,79.88,23494.0,67.4629,67.5812,67.4206,67.5305,23494.0
2015-11-13 10:30:00,79.9,79.9,79.66,79.69,28228.0,67.5474,67.5474,67.3445,67.3699,28228.0
2015-11-13 10:35:00,79.71,79.76,79.66,79.71,20437.0,67.3868,67.4291,67.3445,67.3868,20437.0
2015-11-13 10:40:00,79.72,79.9,79.71,79.81,20547.0,67.3952,67.5474,67.3868,67.4713,20547.0
2015-11-13 10:45:00,79.79,79.84,79.72,79.84,26321.0,67.4544,67.4967,67.3952,67.4967,26321.0
2015-11-13 10:50:00,79.84,80.02,79.81,79.97,16253.0,67.4967,67.6489,67.4713,67.6066,16253.0
2015-11-13 10:55:00,79.98,80.18,79.98,80.17,26798.0,67.615,67.7841,67.615,67.7757,26798.0
2015-11-13 11:00:00,80.17,80.18,79.99,80.01,17902.0,67.7757,67.7841,67.6235,67.6404,17902.0
2015-11-13 11:05:00,80.01,80.11,79.99,80.02,12395.0,67.6404,67.7249,67.6235,67.6489,12395.0
2015-11-13 11:10:00,80.04,80.06,79.83,79.84,19352.0,67.6658,67.6827,67.4882,67.4967,19352.0
2015-11-13 11:15:00,79.82,79.82,79.65,79.73,22131.0,67.4798,67.4798,67.3361,67.4037,22131.0
2015-11-13 11:20:00,79.72,79.85,79.7,79.75,24602.0,67.3952,67.5051,67.3783,67.4206,24602.0
2015-11-13 11:25:00,79.75,79.76,79.67,79.72,18320.0,67.4206,67.4291,67.353,67.3952,18320.0
2015-11-13 11:30:00,79.72,79.75,79.63,79.72,28912.0,67.3952,67.4206,67.3192,67.3952,28912.0
2015-11-13 11:35:00,79.74,79.84,79.73,79.77,38924.0,67.4121,67.4967,67.4037,67.4375,38924.0
2015-11-13 11:40:00,79.76,79.78,79.54,79.6,46556.0,67.4291,67.446,67.2431,67.2938,46556.0
2015-11-13 11:45:00,79.6,79.81,79.6,79.77,13998.0,67.2938,67.4713,67.2938,67.4375,13998.0
2015-11-13 11:50:00,79.78,79.88,79.77,79.87,13131.0,67.446,67.5305,67.4375,67.5221,13131.0
2015-11-13 11:55:00,79.86,79.87,79.77,79.84,9178.0,67.5136,67.5221,67.4375,67.4967,9178.0
2015-11-13 12:00:00,79.82,79.84,79.64,79.66,14574.0,67.4798,67.4967,67.3276,67.3445,14574.0
2015-11-13 12:05:00,79.66,79.68,79.57,79.63,15247.0,67.3445,67.3614,67.2684,67.3192,15247.0
2015-11-13 12:10:00,79.63,79.65,79.55,79.62,14360.0,67.3192,67.3361,67.2515,67.3107,14360.0
2015-11-13 12:15:00,79.6,79.71,79.59,79.67,17080.0,67.2938,67.3868,67.2853,67.353,17080.0
2015-11-13 12:20:00,79.68,79.76,79.65,79.67,16845.0,67.3614,67.4291,67.3361,67.353,16845.0
2015-11-13 12:25:00,79.66,79.76,79.62,79.7,17820.0,67.3445,67.4291,67.3107,67.3783,17820.0
2015-11-13 12:30:00,79.72,79.81,79.7,79.77,12683.0,67.3952,67.4713,67.3783,67.4375,12683.0
2015-11-13 12:35:00,79.77,79.86,79.75,79.83,12525.0,67.4375,67.5136,67.4206,67.4882,12525.0
2015-11-13 12:40:00,79.83,79.9,79.76,79.86,21189.0,67.4882,67.5474,67.4291,67.5136,21189.0
2015-11-13 12:45:00,79.86,79.86,79.72,79.76,11028.0,67.5136,67.5136,67.3952,67.4291,11028.0
2015-11-13 12:50:00,79.76,79.82,79.68,79.68,9216.0,67.4291,67.4798,67.3614,67.3614,9216.0
2015-11-13 12:55:00,79.67,79.71,79.62,79.71,14658.0,67.353,67.3868,67.3107,67.3868,14658.0
2015-11-13 13:00:00,79.7,79.73,79.63,79.71,9041.0,67.3783,67.4037,67.3192,67.3868,9041.0
2015-11-13 13:05:00,79.73,79.75,79.51,79.57,18685.0,67.4037,67.4206,67.2177,67.2684,18685.0
2015-11-13 13:10:00,79.57,79.71,79.57,79.6,19826.0,67.2684,67.3868,67.2684,67.2938,19826.0
2015-11-13 13:15:00,79.56,79.59,79.47,79.49,22485.0,67.26,67.2853,67.1839,67.2008,22485.0
2015-11-13 13:20:00,79.5,79.59,79.48,79.59,17088.0,67.2093,67.2853,67.1923,67.2853,17088.0
2015-11-13 13:25:00,79.59,79.62,79.53,79.55,11646.0,67.2853,67.3107,67.2346,67.2515,11646.0
2015-11-13 13:30:00,79.59,79.61,79.56,79.61,5821.0,67.2853,67.3022,67.26,67.3022,5821.0
2015-11-13 13:35:00,79.61,79.61,79.49,79.54,12431.0,67.3022,67.3022,67.2008,67.2431,12431.0
2015-11-13 13:40:00,79.55,79.63,79.54,79.6,8730.0,67.2515,67.3192,67.2431,67.2938,8730.0
2015-11-13 13:45:00,79.59,79.71,79.57,79.67,33575.0,67.2853,67.3868,67.2684,67.353,33575.0
2015-11-13 13:50:00,79.66,79.9,79.66,79.9,23568.0,67.3445,67.5474,67.3445,67.5474,23568.0
2015-11-13 13:55:00,79.89,79.89,79.74,79.76,9964.0,67.539,67.539,67.4121,67.4291,9964.0
2015-11-13 14:00:00,79.76,79.8,79.71,79.77,11826.0,67.4291,67.4629,67.3868,67.4375,11826.0
2015-11-13 14:05:00,79.76,79.79,79.65,79.68,12219.0,67.4291,67.4544,67.3361,67.3614,12219.0
2015-11-13 14:10:00,79.69,79.73,79.6,79.66,36129.0,67.3699,67.4037,67.2938,67.3445,36129.0
2015-11-13 14:15:00,79.65,79.67,79.55,79.59,20708.0,67.3361,67.353,67.2515,67.2853,20708.0
2015-11-13 14:20:00,79.59,79.65,79.56,79.58,29518.0,67.2853,67.3361,67.26,67.2769,29518.0
2015-11-13 14:25:00,79.57,79.58,79.47,79.48,34373.0,67.2684,67.2769,67.1839,67.1923,34373.0
2015-11-13 14:30:00,79.48,79.53,79.45,79.52,20267.0,67.1923,67.2346,67.167,67.2262,20267.0
2015-11-13 14:35:00,79.53,79.57,79.45,79.5,21044.0,67.2346,67.2684,67.167,67.2093,21044.0
2015-11-13 14:40:00,79.5,79.53,79.44,79.53,11828.0,67.2093,67.2346,67.1585,67.2346,11828.0
2015-11-13 14:45:00,79.51,79.51,79.33,79.43,28025.0,67.2177,67.2177,67.0655,67.1501,28025.0
2015-11-13 14:50:00,79.41,79.46,79.28,79.29,17683.0,67.1332,67.1754,67.0233,67.0317,17683.0
2015-11-13 14:55:00,79.29,79.29,79.18,79.25,35435.0,67.0317,67.0317,66.9387,66.9979,35435.0
2015-11-13 15:00:00,79.25,79.37,79.23,79.35,29493.0,66.9979,67.0994,66.981,67.0824,29493.0
2015-11-13 15:05:00,79.35,79.48,79.35,79.47,50287.0,67.0824,67.1923,67.0824,67.1839,50287.0
2015-11-13 15:10:00,79.48,79.53,79.43,79.51,34715.0,67.1923,67.2346,67.1501,67.2177,34715.0
2015-11-13 15:15:00,79.51,79.54,79.34,79.35,35216.0,67.2177,67.2431,67.074,67.0824,35216.0
2015-11-13 15:20:00,79.37,79.38,79.2,79.26,18035.0,67.0994,67.1078,66.9556,67.0064,18035.0
2015-11-13 15:25:00,79.26,79.38,79.19,79.28,26358.0,67.0064,67.1078,66.9472,67.0233,26358.0
2015-11-13 15:30:00,79.3,79.48,79.3,79.39,40299.0,67.0402,67.1923,67.0402,67.1163,40299.0
2015-11-13 15:35:00,79.41,79.47,79.32,79.41,53307.0,67.1332,67.1839,67.0571,67.1332,53307.0
2015-11-13 15:40:00,79.42,79.55,79.33,79.42,75500.0,67.1416,67.2515,67.0655,67.1416,75500.0
2015-11-13 15:45:00,79.43,79.55,79.38,79.5,77962.0,67.1501,67.2515,67.1078,67.2093,77962.0
2015-11-13 15:50:00,79.5,79.57,79.49,79.51,154256.0,67.2093,67.2684,67.2008,67.2177,154256.0
2015-11-13 15:55:00,79.51,79.6,79.49,79.55,223771.0,67.2177,67.2938,67.2008,67.2515,223771.0
2015-11-16 09:30:00,80.0,80.95,79.98,80.95,117135.0,67.632,68.4351,67.615,68.4351,117135.0
2015-11-16 09:35:00,80.95,80.99,80.46,80.72,59101.0,68.4351,68.4689,68.0208,68.2406,59101.0
2015-11-16 09:40:00,80.7,80.78,80.36,80.36,38059.0,68.2237,68.2914,67.9363,67.9363,38059.0
2015-11-16 09:45:00,80.35,80.66,80.35,80.58,51753.0,67.9278,68.1899,67.9278,68.1223,51753.0
2015-11-16 09:50:00,80.6,80.84,80.26,80.36,51844.0,68.1392,68.3421,67.8518,67.9363,51844.0
2015-11-16 09:55:00,80.35,80.46,80.21,80.29,62758.0,67.9278,68.0208,67.8095,67.8771,62758.0
2015-11-16 10:00:00,80.28,80.62,80.19,80.62,44633.0,67.8687,68.1561,67.7926,68.1561,44633.0
2015-11-16 10:05:00,80.66,80.91,80.63,80.78,48139.0,68.1899,68.4013,68.1646,68.2914,48139.0
2015-11-16 10:10:00,80.78,80.84,80.65,80.82,74084.0,68.2914,68.3421,68.1815,68.3252,74084.0
2015-11-16 10:15:00,80.82,80.96,80.8,80.94,42217.0,68.3252,68.4435,68.3083,68.4266,42217.0
2015-11-16 10:20:00,80.94,81.05,80.81,80.95,44139.0,68.4266,68.5196,68.3167,68.4351,44139.0
2015-11-16 10:25:00,80.93,80.94,80.71,80.75,29287.0,68.4182,68.4266,68.2322,68.266,29287.0
2015-11-16 10:30:00,80.76,80.77,80.67,80.73,25442.0,68.2745,68.2829,68.1984,68.2491,25442.0
2015-11-16 10:35:00,80.74,80.75,80.63,80.72,26870.0,68.2575,68.266,68.1646,68.2406,26870.0
2015-11-16 10:40:00,80.73,80.83,80.67,80.82,25355.0,68.2491,68.3336,68.1984,68.3252,25355.0
2015-11-16 10:45:00,80.78,80.98,80.78,80.82,58176.0,68.2914,68.4604,68.2914,68.3252,58176.0
2015-11-16 10:50:00,80.81,80.83,80.58,80.63,19597.0,68.3167,68.3336,68.1223,68.1646,19597.0
2015-11-16 10:55:00,80.64,80.73,80.56,80.61,25975.0,68.173,68.2491,68.1054,68.1476,25975.0
2015-11-16 11:00:00,80.63,80.8,80.58,80.62,22212.0,68.1646,68.3083,68.1223,68.1561,22212.0
2015-11-16 11:05:00,80.61,80.68,80.51,80.51,16963.0,68.1476,68.2068,68.0631,68.0631,16963.0
2015-11-16 11:10:00,80.52,80.66,80.51,80.57,33559.0,68.0716,68.1899,68.0631,68.1138,33559.0
2015-11-16 11:15:00,80.59,80.65,80.54,80.59,25545.0,68.1307,68.1815,68.0885,68.1307,25545.0
2015-11-16 11:20:00,80.61,80.71,80.5,80.5,16201.0,68.1476,68.2322,68.0547,68.0547,16201.0
2015-11-16 11:25:00,80.5,80.52,80.37,80.42,19210.0,68.0547,68.0716,67.9447,67.987,19210.0
2015-11-16 11:30:00,80.4,80.56,80.37,80.47,17174.0,67.9701,68.1054,67.9447,68.0293,17174.0
2015-11-16 11:35:00,80.46,80.51,80.38,80.42,15198.0,68.0208,68.0631,67.9532,67.987,15198.0
2015-11-16 11:40:00,80.44,80.58,80.42,80.49,23180.0,68.0039,68.1223,67.987,68.0462,23180.0
2015-11-16 11:45:00,80.48,80.69,80.46,80.66,17177.0,68.0377,68.2153,68.0208,68.1899,17177.0
2015-11-16 11:50:00,80.64,80.83,80.61,80.81,19215.0,68.173,68.3336,68.1476,68.3167,19215.0
2015-11-16 11:55:00,80.81,80.82,80.67,80.78,16010.0,68.3167,68.3252,68.1984,68.2914,16010.0
2015-11-16 12:00:00,80.79,80.86,80.77,80.82,24967.0,68.2998,68.359,68.2829,68.3252,24967.0
2015-11-16 12:05:00,80.83,80.85,80.79,80.83,16493.0,68.3336,68.3505,68.2998,68.3336,16493.0
2015-11-16 12:10:00,80.84,80.86,80.61,80.61,16994.0,68.3421,68.359,68.1476,68.1476,16994.0
2015-11-16 12:15:00,80.62,80.63,80.53,80.6,8339.0,68.1561,68.1646,68.08,68.1392,8339.0
2015-11-16 12:20:00,80.61,80.7,80.57,80.7,31502.0,68.1476,68.2237,68.1138,68.2237,31502.0
2015-11-16 12:25:00,80.7,80.77,80.67,80.72,21662.0,68.2237,68.2829,68.1984,68.2406,21662.0
2015-11-16 12:30:00,80.71,80.83,80.64,80.81,16663.0,68.2322,68.3336,68.173,68.3167,16663.0
2015-11-16 12:35:00,80.82,80.82,80.68,80.7,12020.0,68.3252,68.3252,68.2068,68.2237,12020.0
2015-11-16 12:40:00,80.7,80.79,80.7,80.74,13103.0,68.2237,68.2998,68.2237,68.2575,13103.0
2015-11-16 12:45:00,80.74,80.74,80.68,80.69,11986.0,68.2575,68.2575,68.2068,68.2153,11986.0
2015-11-16 12:50:00,80.69,80.73,80.56,80.66,36388.0,68.2153,68.2491,68.1054,68.1899,36388.0
2015-11-16 12:55:00,80.64,80.87,80.63,80.85,17498.0,68.173,68.3674,68.1646,68.3505,17498.0
2015-11-16 13:00:00,80.85,80.88,80.75,80.84,13210.0,68.3505,68.3759,68.266,68.3421,13210.0
2015-11-16 13:05:00,80.85,80.88,80.76,80.8,13020.0,68.3505,68.3759,68.2745,68.3083,13020.0
2015-11-16 13:10:00,80.82,80.84,80.74,80.74,13863.0,68.3252,68.3421,68.2575,68.2575,13863.0
2015-11-16 13:15:00,80.74,80.83,80.74,80.82,15908.0,68.2575,68.3336,68.2575,68.3252,15908.0
2015-11-16 13:20:00,80.84,80.85,80.77,80.8,9642.0,68.3421,68.3505,68.2829,68.3083,9642.0
2015-11-16 13:25:00,80.79,80.79,80.65,80.67,14227.0,68.2998,68.2998,68.1815,68.1984,14227.0
2015-11-16 13:30:00,80.68,80.74,80.67,80.69,13177.0,68.2068,68.2575,68.1984,68.2153,13177.0
2015-11-16 13:35:00,80.71,80.75,80.64,80.64,26049.0,68.2322,68.266,68.173,68.173,26049.0
2015-11-16 13:40:00,80.66,80.73,80.6,80.69,28790.0,68.1899,68.2491,68.1392,68.2153,28790.0
2015-11-16 13:45:00,80.68,80.75,80.68,80.71,15115.0,68.2068,68.266,68.2068,68.2322,15115.0
2015-11-16 13:50:00,80.74,80.78,80.68,80.77,19935.0,68.2575,68.2914,68.2068,68.2829,19935.0
2015-11-16 13:55:00,80.75,80.81,80.74,80.81,12564.0,68.266,68.3167,68.2575,68.3167,12564.0
2015-11-16 14:00:00,80.82,80.85,80.77,80.79,18965.0,68.3252,68.3505,68.2829,68.2998,18965.0
2015-11-16 14:05:00,80.79,80.8,80.66,80.71,15023.0,68.2998,68.3083,68.1899,68.2322,15023.0
2015-11-16 14:10:00,80.71,80.72,80.64,80.72,15768.0,68.2322,68.2406,68.173,68.2406,15768.0
2015-11-16 14:15:00,80.72,80.73,80.66,80.73,9183.0,68.2406,68.2491,68.1899,68.2491,9183.0
2015-11-16 14:20:00,80.73,80.73,80.66,80.7,37160.0,68.2491,68.2491,68.1899,68.2237,37160.0
2015-11-16 14:25:00,80.71,80.71,80.62,80.66,24483.0,68.2322,68.2322,68.1561,68.1899,24483.0
2015-11-16 14:30:00,80.66,80.9,80.65,80.88,37074.0,68.1899,68.3928,68.1815,68.3759,37074.0
2015-11-16 14:35:00,80.91,80.96,80.88,80.93,37031.0,68.4013,68.4435,68.3759,68.4182,37031.0
2015-11-16 14:40:00,80.94,80.99,80.92,80.93,27037.0,68.4266,68.4689,68.4097,68.4182,27037.0
2015-11-16 14:45:00,80.92,80.99,80.89,80.9,32934.0,68.4097,68.4689,68.3844,68.3928,32934.0
2015-11-16 14:50:00,80.89,80.92,80.82,80.88,27736.0,68.3844,68.4097,68.3252,68.3759,27736.0
2015-11-16 14:55:00,80.89,81.06,80.88,81.05,58269.0,68.3844,68.5281,68.3759,68.5196,58269.0
2015-11-16 15:00:00,81.06,81.22,81.06,81.2,49323.0,68.5281,68.6633,68.5281,68.6464,49323.0
2015-11-16 15:05:00,81.2,81.23,81.16,81.19,28773.0,68.6464,68.6718,68.6126,68.638,28773.0
2015-11-16 15:10:00,81.19,81.26,81.16,81.18,37678.0,68.638,68.6972,68.6126,68.6295,37678.0
2015-11-16 15:15:00,81.17,81.17,81.05,81.06,20795.0,68.6211,68.6211,68.5196,68.5281,20795.0
2015-11-16 15:20:00,81.06,81.09,81.01,81.08,51630.0,68.5281,68.5534,68.4858,68.545,51630.0
2015-11-16 15:25:00,81.08,81.09,80.97,80.98,43216.0,68.545,68.5534,68.452,68.4604,43216.0
2015-11-16 15:30:00,80.98,81.08,80.98,81.04,33774.0,68.4604,68.545,68.4604,68.5112,33774.0
2015-11-16 15:35:00,81.05,81.18,81.03,81.15,60793.0,68.5196,68.6295,68.5027,68.6042,60793.0
2015-11-16 15:40:00,81.16,81.19,81.0,81.01,61769.0,68.6126,68.638,68.4774,68.4858,61769.0
2015-11-16 15:45:00,81.0,81.12,81.0,81.05,68133.0,68.4774,68.5788,68.4774,68.5196,68133.0
2015-11-16 15:50:00,81.05,81.14,81.03,81.09,114422.0,68.5196,68.5957,68.5027,68.5534,114422.0
2015-11-16 15:55:00,81.08,81.23,81.05,81.22,138405.0,68.545,68.6718,68.5196,68.6633,138405.0
2015-11-17 09:30:00,80.93,81.27,80.63,81.16,87221.0,68.4182,68.7056,68.1646,68.6126,87221.0
2015-11-17 09:35:00,81.07,81.2,80.84,80.91,26780.0,68.5365,68.6464,68.3421,68.4013,26780.0
2015-11-17 09:40:00,80.91,81.04,80.88,80.93,25169.0,68.4013,68.5112,68.3759,68.4182,25169.0
2015-11-17 09:45:00,80.94,81.09,80.85,81.07,22871.0,68.4266,68.5534,68.3505,68.5365,22871.0
2015-11-17 09:50:00,81.04,81.34,81.02,81.3,31435.0,68.5112,68.7648,68.4943,68.731,31435.0
2015-11-17 09:55:00,81.3,81.5,81.26,81.44,31833.0,68.731,68.9001,68.6972,68.8493,31833.0
2015-11-17 10:00:00,81.44,81.53,81.37,81.48,26365.0,68.8493,68.9254,68.7901,68.8831,26365.0
2015-11-17 10:05:00,81.52,81.78,81.5,81.72,59515.0,68.917,69.1368,68.9001,69.086,59515.0
2015-11-17 10:10:00,81.71,81.87,81.64,81.67,59747.0,69.0776,69.2128,69.0184,69.0438,59747.0
2015-11-17 10:15:00,81.65,81.82,81.62,81.76,26979.0,69.0269,69.1706,69.0015,69.1199,26979.0
2015-11-17 10:20:00,81.75,82.0,81.7,81.99,35100.0,69.1114,69.3228,69.0691,69.3143,35100.0
2015-11-17 10:25:00,81.97,81.98,81.76,81.81,40547.0,69.2974,69.3058,69.1199,69.1621,40547.0
2015-11-17 10:30:00,81.82,81.91,81.79,81.88,30273.0,69.1706,69.2467,69.1452,69.2213,30273.0
2015-11-17 10:35:00,81.89,81.99,81.86,81.96,31031.0,69.2298,69.3143,69.2044,69.2889,31031.0
2015-11-17 10:40:00,81.98,82.19,81.96,82.09,51639.0,69.3058,69.4834,69.2889,69.3988,51639.0
2015-11-17 10:45:00,82.1,82.3,82.08,82.3,57196.0,69.4073,69.5764,69.3904,69.5764,57196.0
2015-11-17 10:50:00,82.3,82.33,82.24,82.32,56138.0,69.5764,69.6017,69.5256,69.5933,56138.0
2015-11-17 10:55:00,82.32,82.43,82.25,82.31,37069.0,69.5933,69.6863,69.5341,69.5848,37069.0
2015-11-17 11:00:00,82.31,82.33,82.16,82.18,42284.0,69.5848,69.6017,69.458,69.4749,42284.0
2015-11-17 11:05:00,82.19,82.23,82.12,82.2,39483.0,69.4834,69.5172,69.4242,69.4918,39483.0
2015-11-17 11:10:00,82.2,82.3,82.18,82.3,38001.0,69.4918,69.5764,69.4749,69.5764,38001.0
2015-11-17 11:15:00,82.3,82.4,82.24,82.25,31179.0,69.5764,69.6609,69.5256,69.5341,31179.0
2015-11-17 11:20:00,82.25,82.35,82.25,82.32,23036.0,69.5341,69.6186,69.5341,69.5933,23036.0
2015-11-17 11:25:00,82.3,82.3,82.16,82.17,33199.0,69.5764,69.5764,69.458,69.4665,33199.0
2015-11-17 11:30:00,82.16,82.27,82.14,82.22,35051.0,69.458,69.551,69.4411,69.5087,35051.0
2015-11-17 11:35:00,82.21,82.22,82.04,82.07,30949.0,69.5003,69.5087,69.3566,69.3819,30949.0
2015-11-17 11:40:00,82.08,82.09,82.0,82.05,21735.0,69.3904,69.3988,69.3228,69.365,21735.0
2015-11-17 11:45:00,82.04,82.05,81.9,81.94,27520.0,69.3566,69.365,69.2382,69.272,27520.0
2015-11-17 11:50:00,81.94,82.0,81.87,81.88,11549.0,69.272,69.3228,69.2128,69.2213,11549.0
2015-11-17 11:55:00,81.88,81.95,81.85,81.94,16350.0,69.2213,69.2805,69.1959,69.272,16350.0
2015-11-17 12:00:00,81.94,81.96,81.87,81.9,9957.0,69.272,69.2889,69.2128,69.2382,9957.0
2015-11-17 12:05:00,81.9,81.94,81.83,81.85,12255.0,69.2382,69.272,69.179,69.1959,12255.0
2015-11-17 12:10:00,81.85,82.03,81.84,82.0,21103.0,69.1959,69.3481,69.1875,69.3228,21103.0
2015-11-17 12:15:00,82.0,82.0,81.91,81.91,25341.0,69.3228,69.3228,69.2467,69.2467,25341.0
2015-11-17 12:20:00,81.91,81.94,81.77,81.87,28255.0,69.2467,69.272,69.1283,69.2128,28255.0
2015-11-17 12:25:00,81.85,82.06,81.85,82.04,61830.0,69.1959,69.3735,69.1959,69.3566,61830.0
2015-11-17 12:30:00,82.02,82.09,81.9,81.95,22204.0,69.3397,69.3988,69.2382,69.2805,22204.0
2015-11-17 12:35:00,81.98,82.0,81.73,81.74,14863.0,69.3058,69.3228,69.0945,69.1029,14863.0
2015-11-17 12:40:00,81.72,81.72,81.55,81.63,32522.0,69.086,69.086,68.9423,69.01,32522.0
2015-11-17 12:45:00,81.62,81.65,81.47,81.5,24933.0,69.0015,69.0269,68.8747,68.9001,24933.0
2015-11-17 12:50:00,81.5,81.56,81.45,81.46,25293.0,68.9001,68.9508,68.8578,68.8662,25293.0
2015-11-17 12:55:00,81.46,81.62,81.44,81.58,26297.0,68.8662,69.0015,68.8493,68.9677,26297.0
2015-11-17 13:00:00,81.59,81.77,81.56,81.75,26400.0,68.9761,69.1283,68.9508,69.1114,26400.0
2015-11-17 13:05:00,81.77,81.77,81.63,81.75,15494.0,69.1283,69.1283,69.01,69.1114,15494.0
2015-11-17 13:10:00,81.76,81.88,81.74,81.86,11022.0,69.1199,69.2213,69.1029,69.2044,11022.0
2015-11-17 13:15:00,81.85,81.85,81.67,81.68,23898.0,69.1959,69.1959,69.0438,69.0522,23898.0
2015-11-17 13:20:00,81.68,81.68,81.58,81.63,18909.0,69.0522,69.0522,68.9677,69.01,18909.0
2015-11-17 13:25:00,81.62,81.63,81.48,81.53,13158.0,69.0015,69.01,68.8831,68.9254,13158.0
2015-11-17 13:30:00,81.5,81.65,81.47,81.65,26822.0,68.9001,69.0269,68.8747,69.0269,26822.0
2015-11-17 13:35:00,81.67,81.72,81.57,81.64,18456.0,69.0438,69.086,68.9592,69.0184,18456.0
2015-11-17 13:40:00,81.64,81.64,81.5,81.58,18400.0,69.0184,69.0184,68.9001,68.9677,18400.0
2015-11-17 13:45:00,81.59,81.7,81.59,81.7,13886.0,68.9761,69.0691,68.9761,69.0691,13886.0
2015-11-17 13:50:00,81.7,81.75,81.65,81.65,15910.0,69.0691,69.1114,69.0269,69.0269,15910.0
2015-11-17 13:55:00,81.66,81.79,81.64,81.79,13778.0,69.0353,69.1452,69.0184,69.1452,13778.0
2015-11-17 14:00:00,81.79,81.79,81.7,81.7,12763.0,69.1452,69.1452,69.0691,69.0691,12763.0
2015-11-17 14:05:00,81.68,81.78,81.64,81.77,20092.0,69.0522,69.1368,69.0184,69.1283,20092.0
2015-11-17 14:10:00,81.75,81.76,81.69,81.75,34446.0,69.1114,69.1199,69.0607,69.1114,34446.0
2015-11-17 14:15:00,81.75,81.76,81.51,81.55,22845.0,69.1114,69.1199,68.9085,68.9423,22845.0
2015-11-17 14:20:00,81.54,81.54,81.43,81.46,16650.0,68.9339,68.9339,68.8409,68.8662,16650.0
2015-11-17 14:25:00,81.47,81.48,81.17,81.22,27489.0,68.8747,68.8831,68.6211,68.6633,27489.0
2015-11-17 14:30:00,81.22,81.32,81.21,81.23,19544.0,68.6633,68.7479,68.6549,68.6718,19544.0
2015-11-17 14:35:00,81.25,81.29,81.17,81.29,14395.0,68.6887,68.7225,68.6211,68.7225,14395.0
2015-11-17 14:40:00,81.3,81.32,81.12,81.14,31263.0,68.731,68.7479,68.5788,68.5957,31263.0
2015-11-17 14:45:00,81.16,81.27,81.08,81.26,34767.0,68.6126,68.7056,68.545,68.6972,34767.0
2015-11-17 14:50:00,81.27,81.31,81.15,81.2,21673.0,68.7056,68.7394,68.6042,68.6464,21673.0
2015-11-17 14:55:00,81.21,81.35,81.16,81.33,20461.0,68.6549,68.7732,68.6126,68.7563,20461.0
2015-11-17 15:00:00,81.32,81.32,81.14,81.16,25287.0,68.7479,68.7479,68.5957,68.6126,25287.0
2015-11-17 15:05:00,81.16,81.29,81.15,81.18,22903.0,68.6126,68.7225,68.6042,68.6295,22903.0
2015-11-17 15:10:00,81.18,81.21,81.06,81.13,15941.0,68.6295,68.6549,68.5281,68.5873,15941.0
2015-11-17 15:15:00,81.15,81.2,81.08,81.08,21693.0,68.6042,68.6464,68.545,68.545,21693.0
2015-11-17 15:20:00,81.06,81.16,81.03,81.07,46068.0,68.5281,68.6126,68.5027,68.5365,46068.0
2015-11-17 15:25:00,81.08,81.13,81.04,81.1,51097.0,68.545,68.5873,68.5112,68.5619,51097.0
2015-11-17 15:30:00,81.1,81.21,81.05,81.19,60019.0,68.5619,68.6549,68.5196,68.638,60019.0
2015-11-17 15:35:00,81.19,81.24,81.09,81.13,40541.0,68.638,68.6802,68.5534,68.5873,40541.0
2015-11-17 15:40:00,81.13,81.33,81.13,81.31,37452.0,68.5873,68.7563,68.5873,68.7394,37452.0
2015-11-17 15:45:00,81.31,81.34,81.18,81.28,47735.0,68.7394,68.7648,68.6295,68.7141,47735.0
2015-11-17 15:50:00,81.28,81.41,81.28,81.38,69295.0,68.7141,68.824,68.7141,68.7986,69295.0
2015-11-17 15:55:00,81.39,81.41,81.13,81.26,130758.0,68.8071,68.824,68.5873,68.6972,130758.0
2015-11-18 09:30:00,81.49,81.7,81.39,81.55,62441.0,68.8916,69.0691,68.8071,68.9423,62441.0
2015-11-18 09:35:00,81.58,81.86,81.53,81.86,22088.0,68.9677,69.2044,68.9254,69.2044,22088.0
2015-11-18 09:40:00,81.9,81.9,81.64,81.7,53833.0,69.2382,69.2382,69.0184,69.0691,53833.0
2015-11-18 09:45:00,81.67,81.95,81.65,81.95,44468.0,69.0438,69.2805,69.0269,69.2805,44468.0
2015-11-18 09:50:00,81.94,82.14,81.86,82.06,63570.0,69.272,69.4411,69.2044,69.3735,63570.0
2015-11-18 09:55:00,82.04,82.23,82.04,82.16,50203.0,69.3566,69.5172,69.3566,69.458,50203.0
2015-11-18 10:00:00,82.19,82.22,82.05,82.11,39633.0,69.4834,69.5087,69.365,69.4157,39633.0
2015-11-18 10:05:00,82.12,82.13,81.99,82.04,23817.0,69.4242,69.4327,69.3143,69.3566,23817.0
2015-11-18 10:10:00,82.04,82.08,81.98,82.03,12962.0,69.3566,69.3904,69.3058,69.3481,12962.0
2015-11-18 10:15:00,82.06,82.06,81.88,81.94,14956.0,69.3735,69.3735,69.2213,69.272,14956.0
2015-11-18 10:20:00,81.97,82.08,81.9,81.95,30112.0,69.2974,69.3904,69.2382,69.2805,30112.0
2015-11-18 10:25:00,81.93,81.97,81.82,81.93,15697.0,69.2636,69.2974,69.1706,69.2636,15697.0
2015-11-18 10:30:00,81.94,82.06,81.88,82.05,19158.0,69.272,69.3735,69.2213,69.365,19158.0
2015-11-18 10:35:00,82.02,82.08,81.84,81.92,32822.0,69.3397,69.3904,69.1875,69.2551,32822.0
2015-11-18 10:40:00,81.9,81.95,81.83,81.92,37868.0,69.2382,69.2805,69.179,69.2551,37868.0
2015-11-18 10:45:00,81.93,81.96,81.81,81.9,53093.0,69.2636,69.2889,69.1621,69.2382,53093.0
2015-11-18 10:50:00,81.93,81.95,81.86,81.94,30759.0,69.2636,69.2805,69.2044,69.272,30759.0
2015-11-18 10:55:00,81.94,82.15,81.92,82.13,41333.0,69.272,69.4496,69.2551,69.4327,41333.0
2015-11-18 11:00:00,82.12,82.19,82.06,82.16,40276.0,69.4242,69.4834,69.3735,69.458,40276.0
2015-11-18 11:05:00,82.19,82.32,82.1,82.27,39824.0,69.4834,69.5933,69.4073,69.551,39824.0
2015-11-18 11:10:00,82.26,82.37,82.22,82.31,26662.0,69.5426,69.6355,69.5087,69.5848,26662.0
2015-11-18 11:15:00,82.34,82.49,82.3,82.38,25241.0,69.6102,69.737,69.5764,69.644,25241.0
2015-11-18 11:20:00,82.38,82.47,82.37,82.42,94552.0,69.644,69.7201,69.6355,69.6778,94552.0
2015-11-18 11:25:00,82.41,82.53,82.38,82.48,52388.0,69.6694,69.7708,69.644,69.7285,52388.0
2015-11-18 11:30:00,82.49,82.66,82.48,82.66,66627.0,69.737,69.8807,69.7285,69.8807,66627.0
2015-11-18 11:35:00,82.66,82.8,82.64,82.71,39845.0,69.8807,69.9991,69.8638,69.923,39845.0
2015-11-18 11:40:00,82.74,82.81,82.68,82.73,23455.0,69.9483,70.0075,69.8976,69.9399,23455.0
2015-11-18 11:45:00,82.75,82.95,82.73,82.91,38820.0,69.9568,70.1259,69.9399,70.0921,38820.0
2015-11-18 11:50:00,82.92,82.93,82.79,82.81,20666.0,70.1005,70.109,69.9906,70.0075,20666.0
2015-11-18 11:55:00,82.81,82.84,82.68,82.71,34771.0,70.0075,70.0329,69.8976,69.923,34771.0
2015-11-18 12:00:00,82.7,82.73,82.62,82.72,22821.0,69.9145,69.9399,69.8469,69.9314,22821.0
2015-11-18 12:05:00,82.76,82.84,82.68,82.73,23014.0,69.9653,70.0329,69.8976,69.9399,23014.0
2015-11-18 12:10:00,82.73,82.75,82.67,82.71,14606.0,69.9399,69.9568,69.8892,69.923,14606.0
2015-11-18 12:15:00,82.71,82.91,82.71,82.88,15187.0,69.923,70.0921,69.923,70.0667,15187.0
2015-11-18 12:20:00,82.92,82.94,82.79,82.82,8937.0,70.1005,70.1174,69.9906,70.016,8937.0
2015-11-18 12:25:00,82.82,82.93,82.74,82.93,14097.0,70.016,70.109,69.9483,70.109,14097.0
2015-11-18 12:30:00,82.92,82.97,82.88,82.89,38152.0,70.1005,70.1428,70.0667,70.0752,38152.0
2015-11-18 12:35:00,82.88,82.9,82.83,82.86,16519.0,70.0667,70.0836,70.0244,70.0498,16519.0
2015-11-18 12:40:00,82.87,82.88,82.79,82.8,18458.0,70.0582,70.0667,69.9906,69.9991,18458.0
2015-11-18 12:45:00,82.8,82.9,82.79,82.86,12470.0,69.9991,70.0836,69.9906,70.0498,12470.0
2015-11-18 12:50:00,82.85,82.94,82.85,82.91,12371.0,70.0413,70.1174,70.0413,70.0921,12371.0
2015-11-18 12:55:00,82.91,82.94,82.85,82.94,12189.0,70.0921,70.1174,70.0413,70.1174,12189.0
2015-11-18 13:00:00,82.93,82.94,82.83,82.83,18098.0,70.109,70.1174,70.0244,70.0244,18098.0
2015-11-18 13:05:00,82.85,82.93,82.84,82.91,23401.0,70.0413,70.109,70.0329,70.0921,23401.0
2015-11-18 13:10:00,82.92,82.96,82.89,82.91,14209.0,70.1005,70.1343,70.0752,70.0921,14209.0
2015-11-18 13:15:00,82.92,82.94,82.79,82.86,19197.0,70.1005,70.1174,69.9906,70.0498,19197.0
2015-11-18 13:20:00,82.86,82.9,82.83,82.87,20748.0,70.0498,70.0836,70.0244,70.0582,20748.0
2015-11-18 13:25:00,82.88,82.95,82.83,82.85,20694.0,70.0667,70.1259,70.0244,70.0413,20694.0
2015-11-18 13:30:00,82.85,82.85,82.72,82.77,17138.0,70.0413,70.0413,69.9314,69.9737,17138.0
2015-11-18 13:35:00,82.79,82.79,82.74,82.77,13077.0,69.9906,69.9906,69.9483,69.9737,13077.0
2015-11-18 13:40:00,82.78,82.79,82.71,82.75,21339.0,69.9822,69.9906,69.923,69.9568,21339.0
2015-11-18 13:45:00,82.75,82.77,82.6,82.6,16617.0,69.9568,69.9737,69.83,69.83,16617.0
2015-11-18 13:50:00,82.61,82.64,82.49,82.5,26597.0,69.8384,69.8638,69.737,69.7455,26597.0
2015-11-18 13:55:00,82.51,82.62,82.5,82.6,23090.0,69.7539,69.8469,69.7455,69.83,23090.0
2015-11-18 14:00:00,82.59,82.73,82.5,82.61,50993.0,69.8215,69.9399,69.7455,69.8384,50993.0
2015-11-18 14:05:00,82.62,83.0,82.62,82.99,28620.0,69.8469,70.1682,69.8469,70.1597,28620.0
2015-11-18 14:10:00,82.99,83.1,82.92,83.0,64130.0,70.1597,70.2527,70.1005,70.1682,64130.0
2015-11-18 14:15:00,82.98,82.99,82.89,82.93,18982.0,70.1512,70.1597,70.0752,70.109,18982.0
2015-11-18 14:20:00,82.93,83.0,82.9,83.0,25331.0,70.109,70.1682,70.0836,70.1682,25331.0
2015-11-18 14:25:00,82.99,83.06,82.92,83.03,31722.0,70.1597,70.2189,70.1005,70.1935,31722.0
2015-11-18 14:30:00,83.04,83.13,82.97,83.07,53957.0,70.202,70.2781,70.1428,70.2273,53957.0
2015-11-18 14:35:00,83.07,83.12,82.95,83.1,29477.0,70.2273,70.2696,70.1259,70.2527,29477.0
2015-11-18 14:40:00,83.12,83.22,83.11,83.21,64096.0,70.2696,70.3541,70.2611,70.3457,64096.0
2015-11-18 14:45:00,83.22,83.37,83.17,83.36,67881.0,70.3541,70.4809,70.3119,70.4725,67881.0
2015-11-18 14:50:00,83.36,83.44,83.31,83.41,59724.0,70.4725,70.5401,70.4302,70.5148,59724.0
2015-11-18 14:55:00,83.4,83.56,83.36,83.56,61838.0,70.5063,70.6416,70.4725,70.6416,61838.0
2015-11-18 15:00:00,83.53,83.53,83.38,83.4,46541.0,70.6162,70.6162,70.4894,70.5063,46541.0
2015-11-18 15:05:00,83.41,83.41,83.3,83.32,39732.0,70.5148,70.5148,70.4218,70.4387,39732.0
2015-11-18 15:10:00,83.33,83.51,83.27,83.51,56689.0,70.4471,70.5993,70.3964,70.5993,56689.0
2015-11-18 15:15:00,83.51,83.62,83.45,83.58,66633.0,70.5993,70.6923,70.5486,70.6585,66633.0
2015-11-18 15:20:00,83.57,83.61,83.5,83.59,83740.0,70.65,70.6838,70.5908,70.6669,83740.0
2015-11-18 15:25:00,83.6,83.66,83.54,83.54,63914.0,70.6754,70.7261,70.6247,70.6247,63914.0
2015-11-18 15:30:00,83.55,83.64,83.54,83.63,68760.0,70.6331,70.7092,70.6247,70.7008,68760.0
2015-11-18 15:35:00,83.63,83.66,83.47,83.56,92536.0,70.7008,70.7261,70.5655,70.6416,92536.0
2015-11-18 15:40:00,83.54,83.7,83.54,83.6,95091.0,70.6247,70.7599,70.6247,70.6754,95091.0
2015-11-18 15:45:00,83.59,83.64,83.56,83.62,90253.0,70.6669,70.7092,70.6416,70.6923,90253.0
2015-11-18 15:50:00,83.62,83.74,83.59,83.72,117541.0,70.6923,70.7937,70.6669,70.7768,117541.0
2015-11-18 15:55:00,83.72,83.76,83.65,83.65,170810.0,70.7768,70.8107,70.7177,70.7177,170810.0
2015-11-19 09:30:00,83.2,83.57,83.01,83.46,72251.0,70.3372,70.65,70.1766,70.557,72251.0
2015-11-19 09:35:00,83.51,83.52,83.26,83.34,29215.0,70.5993,70.6078,70.388,70.4556,29215.0
2015-11-19 09:40:00,83.32,83.57,83.27,83.54,56130.0,70.4387,70.65,70.3964,70.6247,56130.0
2015-11-19 09:45:00,83.55,83.86,83.52,83.8,54027.0,70.6331,70.8952,70.6078,70.8445,54027.0
2015-11-19 09:50:00,83.82,83.88,83.65,83.69,33894.0,70.8614,70.9121,70.7177,70.7515,33894.0
2015-11-19 09:55:00,83.7,83.8,83.64,83.66,58543.0,70.7599,70.8445,70.7092,70.7261,58543.0
2015-11-19 10:00:00,83.66,83.7,83.48,83.56,31283.0,70.7261,70.7599,70.5739,70.6416,31283.0
2015-11-19 10:05:00,83.57,83.78,83.56,83.73,21981.0,70.65,70.8276,70.6416,70.7853,21981.0
2015-11-19 10:10:00,83.71,83.77,83.62,83.69,17868.0,70.7684,70.8191,70.6923,70.7515,17868.0
2015-11-19 10:15:00,83.68,83.76,83.61,83.62,27746.0,70.743,70.8107,70.6838,70.6923,27746.0
2015-11-19 10:20:00,83.61,83.63,83.5,83.6,27301.0,70.6838,70.7008,70.5908,70.6754,27301.0
2015-11-19 10:25:00,83.61,83.65,83.56,83.58,20244.0,70.6838,70.7177,70.6416,70.6585,20244.0
2015-11-19 10:30:00,83.58,83.69,83.51,83.54,38932.0,70.6585,70.7515,70.5993,70.6247,38932.0
2015-11-19 10:35:00,83.52,83.54,83.45,83.5,10408.0,70.6078,70.6247,70.5486,70.5908,10408.0
2015-11-19 10:40:00,83.53,83.6,83.47,83.5,27163.0,70.6162,70.6754,70.5655,70.5908,27163.0
2015-11-19 10:45:00,83.51,83.51,83.41,83.49,21447.0,70.5993,70.5993,70.5148,70.5824,21447.0
2015-11-19 10:50:00,83.46,83.49,83.37,83.42,17482.0,70.557,70.5824,70.4809,70.5232,17482.0
2015-11-19 10:55:00,83.42,83.5,83.38,83.5,19674.0,70.5232,70.5908,70.4894,70.5908,19674.0
2015-11-19 11:00:00,83.48,83.49,83.36,83.46,25827.0,70.5739,70.5824,70.4725,70.557,25827.0
2015-11-19 11:05:00,83.46,83.49,83.41,83.47,16154.0,70.557,70.5824,70.5148,70.5655,16154.0
2015-11-19 11:10:00,83.48,83.48,83.42,83.46,23581.0,70.5739,70.5739,70.5232,70.557,23581.0
2015-11-19 11:15:00,83.48,83.6,83.39,83.57,24952.0,70.5739,70.6754,70.4979,70.65,24952.0
2015-11-19 11:20:00,83.58,83.59,83.43,83.43,28667.0,70.6585,70.6669,70.5317,70.5317,28667.0
2015-11-19 11:25:00,83.42,83.43,83.28,83.33,33207.0,70.5232,70.5317,70.4049,70.4471,33207.0
2015-11-19 11:30:00,83.32,83.4,83.27,83.32,26349.0,70.4387,70.5063,70.3964,70.4387,26349.0
2015-11-19 11:35:00,83.33,83.35,83.15,83.16,34391.0,70.4471,70.464,70.295,70.3034,34391.0
2015-11-19 11:40:00,83.15,83.17,83.04,83.13,24348.0,70.295,70.3119,70.202,70.2781,24348.0
2015-11-19 11:45:00,83.13,83.16,83.05,83.07,30709.0,70.2781,70.3034,70.2104,70.2273,30709.0
2015-11-19 11:50:00,83.07,83.07,82.95,82.98,26898.0,70.2273,70.2273,70.1259,70.1512,26898.0
2015-11-19 11:55:00,82.99,83.01,82.85,82.86,30642.0,70.1597,70.1766,70.0413,70.0498,30642.0
2015-11-19 12:00:00,82.87,82.9,82.82,82.86,36313.0,70.0582,70.0836,70.016,70.0498,36313.0
2015-11-19 12:05:00,82.86,82.87,82.81,82.83,34321.0,70.0498,70.0582,70.0075,70.0244,34321.0
2015-11-19 12:10:00,82.82,82.87,82.79,82.82,25390.0,70.016,70.0582,69.9906,70.016,25390.0
2015-11-19 12:15:00,82.82,82.86,82.72,82.78,26541.0,70.016,70.0498,69.9314,69.9822,26541.0
2015-11-19 12:20:00,82.77,83.0,82.77,82.97,22066.0,69.9737,70.1682,69.9737,70.1428,22066.0
2015-11-19 12:25:00,82.97,83.09,82.97,83.07,25789.0,70.1428,70.2442,70.1428,70.2273,25789.0
2015-11-19 12:30:00,83.09,83.22,83.09,83.21,20079.0,70.2442,70.3541,70.2442,70.3457,20079.0
2015-11-19 12:35:00,83.21,83.34,83.21,83.3,32331.0,70.3457,70.4556,70.3457,70.4218,32331.0
2015-11-19 12:40:00,83.29,83.32,83.23,83.28,16788.0,70.4133,70.4387,70.3626,70.4049,16788.0
2015-11-19 12:45:00,83.27,83.39,83.27,83.33,18318.0,70.3964,70.4979,70.3964,70.4471,18318.0
2015-11-19 12:50:00,83.32,83.48,83.32,83.48,19759.0,70.4387,70.5739,70.4387,70.5739,19759.0
2015-11-19 12:55:00,83.48,83.54,83.42,83.43,29944.0,70.5739,70.6247,70.5232,70.5317,29944.0
2015-11-19 13:00:00,83.44,83.51,83.44,83.48,20338.0,70.5401,70.5993,70.5401,70.5739,20338.0
2015-11-19 13:05:00,83.51,83.67,83.51,83.67,14767.0,70.5993,70.7346,70.5993,70.7346,14767.0
2015-11-19 13:10:00,83.68,83.7,83.56,83.65,32313.0,70.743,70.7599,70.6416,70.7177,32313.0
2015-11-19 13:15:00,83.65,83.74,83.62,83.72,19312.0,70.7177,70.7937,70.6923,70.7768,19312.0
2015-11-19 13:20:00,83.75,83.88,83.73,83.82,18156.0,70.8022,70.9121,70.7853,70.8614,18156.0
2015-11-19 13:25:00,83.81,83.81,83.65,83.67,16490.0,70.8529,70.8529,70.7177,70.7346,16490.0
2015-11-19 13:30:00,83.68,83.77,83.62,83.74,15664.0,70.743,70.8191,70.6923,70.7937,15664.0
2015-11-19 13:35:00,83.75,83.75,83.59,83.67,14264.0,70.8022,70.8022,70.6669,70.7346,14264.0
2015-11-19 13:40:00,83.7,83.74,83.64,83.72,10486.0,70.7599,70.7937,70.7092,70.7768,10486.0
2015-11-19 13:45:00,83.69,83.79,83.69,83.74,10526.0,70.7515,70.836,70.7515,70.7937,10526.0
2015-11-19 13:50:00,83.73,83.74,83.61,83.63,20567.0,70.7853,70.7937,70.6838,70.7008,20567.0
2015-11-19 13:55:00,83.64,83.69,83.63,83.66,22865.0,70.7092,70.7515,70.7008,70.7261,22865.0
2015-11-19 14:00:00,83.68,83.73,83.58,83.61,28088.0,70.743,70.7853,70.6585,70.6838,28088.0
2015-11-19 14:05:00,83.61,83.8,83.59,83.77,16256.0,70.6838,70.8445,70.6669,70.8191,16256.0
2015-11-19 14:10:00,83.77,83.77,83.64,83.67,18517.0,70.8191,70.8191,70.7092,70.7346,18517.0
2015-11-19 14:15:00,83.66,83.72,83.64,83.64,21269.0,70.7261,70.7768,70.7092,70.7092,21269.0
2015-11-19 14:20:00,83.64,83.65,83.59,83.61,27981.0,70.7092,70.7177,70.6669,70.6838,27981.0
2015-11-19 14:25:00,83.6,83.65,83.57,83.63,24194.0,70.6754,70.7177,70.65,70.7008,24194.0
2015-11-19 14:30:00,83.63,83.71,83.63,83.68,22580.0,70.7008,70.7684,70.7008,70.743,22580.0
2015-11-19 14:35:00,83.69,83.69,83.6,83.65,25143.0,70.7515,70.7515,70.6754,70.7177,25143.0
2015-11-19 14:40:00,83.64,83.71,83.62,83.64,24743.0,70.7092,70.7684,70.6923,70.7092,24743.0
2015-11-19 14:45:00,83.66,83.75,83.6,83.74,19784.0,70.7261,70.8022,70.6754,70.7937,19784.0
2015-11-19 14:50:00,83.77,83.84,83.71,83.73,24698.0,70.8191,70.8783,70.7684,70.7853,24698.0
2015-11-19 14:55:00,83.74,83.79,83.69,83.71,26791.0,70.7937,70.836,70.7515,70.7684,26791.0
2015-11-19 15:00:00,83.71,83.75,83.67,83.7,14786.0,70.7684,70.8022,70.7346,70.7599,14786.0
2015-11-19 15:05:00,83.71,83.73,83.64,83.67,15264.0,70.7684,70.7853,70.7092,70.7346,15264.0
2015-11-19 15:10:00,83.69,83.7,83.62,83.65,26113.0,70.7515,70.7599,70.6923,70.7177,26113.0
2015-11-19 15:15:00,83.69,83.76,83.65,83.71,32641.0,70.7515,70.8107,70.7177,70.7684,32641.0
2015-11-19 15:20:00,83.7,83.81,83.67,83.76,28257.0,70.7599,70.8529,70.7346,70.8107,28257.0
2015-11-19 15:25:00,83.77,83.82,83.69,83.7,22788.0,70.8191,70.8614,70.7515,70.7599,22788.0
2015-11-19 15:30:00,83.71,83.72,83.49,83.49,69053.0,70.7684,70.7768,70.5824,70.5824,69053.0
2015-11-19 15:35:00,83.5,83.6,83.5,83.52,37165.0,70.5908,70.6754,70.5908,70.6078,37165.0
2015-11-19 15:40:00,83.53,83.57,83.49,83.54,32208.0,70.6162,70.65,70.5824,70.6247,32208.0
2015-11-19 15:45:00,83.53,83.71,83.52,83.64,58086.0,70.6162,70.7684,70.6078,70.7092,58086.0
2015-11-19 15:50:00,83.63,83.73,83.6,83.7,61155.0,70.7008,70.7853,70.6754,70.7599,61155.0
2015-11-19 15:55:00,83.69,83.75,83.64,83.71,165645.0,70.7515,70.8022,70.7092,70.7684,165645.0
2015-11-20 09:30:00,84.3,84.65,84.17,84.6,351012.0,71.2672,71.5631,71.1573,71.5208,351012.0
2015-11-20 09:35:00,84.6,85.02,84.45,85.02,157693.0,71.5208,71.8759,71.394,71.8759,157693.0
2015-11-20 09:40:00,85.0,85.28,84.78,84.93,83565.0,71.8589,72.0957,71.673,71.7998,83565.0
2015-11-20 09:45:00,84.89,84.96,84.77,84.92,50707.0,71.766,71.8251,71.6645,71.7913,50707.0
2015-11-20 09:50:00,84.91,85.07,84.89,85.04,25677.0,71.7829,71.9181,71.766,71.8928,25677.0
2015-11-20 09:55:00,85.06,85.25,84.98,85.18,50142.0,71.9097,72.0703,71.842,72.0111,50142.0
2015-11-20 10:00:00,85.19,85.24,84.84,84.84,53033.0,72.0196,72.0618,71.7237,71.7237,53033.0
2015-11-20 10:05:00,84.87,85.11,84.87,84.99,46377.0,71.749,71.9519,71.749,71.8505,46377.0
2015-11-20 10:10:00,84.97,85.24,84.92,85.18,54331.0,71.8336,72.0618,71.7913,72.0111,54331.0
2015-11-20 10:15:00,85.16,85.4,85.15,85.32,51404.0,71.9942,72.1971,71.9858,72.1295,51404.0
2015-11-20 10:20:00,85.34,85.44,85.28,85.3,30257.0,72.1464,72.2309,72.0957,72.1126,30257.0
2015-11-20 10:25:00,85.31,85.4,85.27,85.3,38396.0,72.121,72.1971,72.0872,72.1126,38396.0
2015-11-20 10:30:00,85.28,85.33,85.19,85.33,33302.0,72.0957,72.1379,72.0196,72.1379,33302.0
2015-11-20 10:35:00,85.33,85.5,85.32,85.48,42322.0,72.1379,72.2816,72.1295,72.2647,42322.0
2015-11-20 10:40:00,85.49,85.5,85.31,85.31,44157.0,72.2732,72.2816,72.121,72.121,44157.0
2015-11-20 10:45:00,85.33,85.37,85.17,85.18,48783.0,72.1379,72.1717,72.0027,72.0111,48783.0
2015-11-20 10:50:00,85.17,85.2,84.97,84.98,66805.0,72.0027,72.028,71.8336,71.842,66805.0
2015-11-20 10:55:00,84.98,85.0,84.85,84.87,29786.0,71.842,71.8589,71.7321,71.749,29786.0
2015-11-20 11:00:00,84.87,84.87,84.68,84.7,46918.0,71.749,71.749,71.5884,71.6053,46918.0
2015-11-20 11:05:00,84.7,84.75,84.66,84.7,34335.0,71.6053,71.6476,71.5715,71.6053,34335.0
2015-11-20 11:10:00,84.7,84.73,84.62,84.63,30870.0,71.6053,71.6307,71.5377,71.5462,30870.0
2015-11-20 11:15:00,84.64,84.65,84.61,84.65,46086.0,71.5546,71.5631,71.5292,71.5631,46086.0
2015-11-20 11:20:00,84.65,84.65,84.62,84.64,36814.0,71.5631,71.5631,71.5377,71.5546,36814.0
2015-11-20 11:25:00,84.64,84.66,84.56,84.6,41347.0,71.5546,71.5715,71.487,71.5208,41347.0
2015-11-20 11:30:00,84.58,84.59,84.47,84.48,34514.0,71.5039,71.5123,71.4109,71.4193,34514.0
2015-11-20 11:35:00,84.49,84.51,84.44,84.44,30860.0,71.4278,71.4447,71.3855,71.3855,30860.0
2015-11-20 11:40:00,84.46,84.51,84.46,84.47,31722.0,71.4024,71.4447,71.4024,71.4109,31722.0
2015-11-20 11:45:00,84.47,84.51,84.46,84.48,37608.0,71.4109,71.4447,71.4024,71.4193,37608.0
2015-11-20 11:50:00,84.49,84.51,84.42,84.48,29518.0,71.4278,71.4447,71.3686,71.4193,29518.0
2015-11-20 11:55:00,84.49,84.49,84.28,84.34,36703.0,71.4278,71.4278,71.2503,71.301,36703.0
2015-11-20 12:00:00,84.33,84.4,84.32,84.34,18879.0,71.2925,71.3517,71.2841,71.301,18879.0
2015-11-20 12:05:00,84.34,84.39,84.32,84.35,25881.0,71.301,71.3433,71.2841,71.3094,25881.0
2015-11-20 12:10:00,84.35,84.36,84.29,84.34,13702.0,71.3094,71.3179,71.2587,71.301,13702.0
2015-11-20 12:15:00,84.34,84.39,84.31,84.39,22239.0,71.301,71.3433,71.2756,71.3433,22239.0
2015-11-20 12:20:00,84.38,84.38,84.32,84.34,37953.0,71.3348,71.3348,71.2841,71.301,37953.0
2015-11-20 12:25:00,84.35,84.35,84.33,84.33,26073.0,71.3094,71.3094,71.2925,71.2925,26073.0
2015-11-20 12:30:00,84.33,84.35,84.32,84.35,27343.0,71.2925,71.3094,71.2841,71.3094,27343.0
2015-11-20 12:35:00,84.35,84.35,84.3,84.3,29119.0,71.3094,71.3094,71.2672,71.2672,29119.0
2015-11-20 12:40:00,84.3,84.35,84.3,84.34,16318.0,71.2672,71.3094,71.2672,71.301,16318.0
2015-11-20 12:45:00,84.35,84.38,84.31,84.31,36629.0,71.3094,71.3348,71.2756,71.2756,36629.0
2015-11-20 12:50:00,84.3,84.33,84.26,84.3,22010.0,71.2672,71.2925,71.2334,71.2672,22010.0
2015-11-20 12:55:00,84.31,84.31,84.25,84.27,16823.0,71.2756,71.2756,71.2249,71.2418,16823.0
2015-11-20 13:00:00,84.27,84.37,84.27,84.36,13523.0,71.2418,71.3263,71.2418,71.3179,13523.0
2015-11-20 13:05:00,84.37,84.4,84.33,84.38,18179.0,71.3263,71.3517,71.2925,71.3348,18179.0
2015-11-20 13:10:00,84.39,84.4,84.3,84.32,19459.0,71.3433,71.3517,71.2672,71.2841,19459.0
2015-11-20 13:15:00,84.32,84.36,84.27,84.33,17665.0,71.2841,71.3179,71.2418,71.2925,17665.0
2015-11-20 13:20:00,84.33,84.37,84.3,84.34,19483.0,71.2925,71.3263,71.2672,71.301,19483.0
2015-11-20 13:25:00,84.35,84.36,84.25,84.33,21685.0,71.3094,71.3179,71.2249,71.2925,21685.0
2015-11-20 13:30:00,84.31,84.33,84.28,84.29,10382.0,71.2756,71.2925,71.2503,71.2587,10382.0
2015-11-20 13:35:00,84.28,84.31,84.22,84.27,19235.0,71.2503,71.2756,71.1995,71.2418,19235.0
2015-11-20 13:40:00,84.27,84.33,84.16,84.19,14907.0,71.2418,71.2925,71.1488,71.1742,14907.0
2015-11-20 13:45:00,84.2,84.24,84.15,84.22,18788.0,71.1826,71.2164,71.1404,71.1995,18788.0
2015-11-20 13:50:00,84.21,84.25,84.15,84.24,12365.0,71.1911,71.2249,71.1404,71.2164,12365.0
2015-11-20 13:55:00,84.24,84.25,84.11,84.13,22681.0,71.2164,71.2249,71.1065,71.1235,22681.0
2015-11-20 14:00:00,84.14,84.23,84.14,84.22,19881.0,71.1319,71.208,71.1319,71.1995,19881.0
2015-11-20 14:05:00,84.22,84.37,84.22,84.34,23706.0,71.1995,71.3263,71.1995,71.301,23706.0
2015-11-20 14:10:00,84.33,84.38,84.3,84.35,26537.0,71.2925,71.3348,71.2672,71.3094,26537.0
2015-11-20 14:15:00,84.36,84.4,84.34,84.39,30327.0,71.3179,71.3517,71.301,71.3433,30327.0
2015-11-20 14:20:00,84.39,84.4,84.31,84.39,26193.0,71.3433,71.3517,71.2756,71.3433,26193.0
2015-11-20 14:25:00,84.38,84.4,84.35,84.35,31614.0,71.3348,71.3517,71.3094,71.3094,31614.0
2015-11-20 14:30:00,84.37,84.41,84.36,84.4,73088.0,71.3263,71.3602,71.3179,71.3517,73088.0
2015-11-20 14:35:00,84.41,84.58,84.41,84.5,63014.0,71.3602,71.5039,71.3602,71.4362,63014.0
2015-11-20 14:40:00,84.5,84.59,84.48,84.59,67976.0,71.4362,71.5123,71.4193,71.5123,67976.0
2015-11-20 14:45:00,84.58,84.6,84.51,84.53,33978.0,71.5039,71.5208,71.4447,71.4616,33978.0
2015-11-20 14:50:00,84.52,84.58,84.42,84.46,37916.0,71.4532,71.5039,71.3686,71.4024,37916.0
2015-11-20 14:55:00,84.46,84.5,84.31,84.35,43789.0,71.4024,71.4362,71.2756,71.3094,43789.0
2015-11-20 15:00:00,84.37,84.42,84.32,84.37,24762.0,71.3263,71.3686,71.2841,71.3263,24762.0
2015-11-20 15:05:00,84.36,84.39,84.28,84.38,24926.0,71.3179,71.3433,71.2503,71.3348,24926.0
2015-11-20 15:10:00,84.36,84.42,84.34,84.42,22029.0,71.3179,71.3686,71.301,71.3686,22029.0
2015-11-20 15:15:00,84.42,84.46,84.4,84.45,20525.0,71.3686,71.4024,71.3517,71.394,20525.0
2015-11-20 15:20:00,84.45,84.5,84.41,84.48,49515.0,71.394,71.4362,71.3602,71.4193,49515.0
2015-11-20 15:25:00,84.48,84.5,84.44,84.48,47861.0,71.4193,71.4362,71.3855,71.4193,47861.0
2015-11-20 15:30:00,84.47,84.49,84.39,84.42,62391.0,71.4109,71.4278,71.3433,71.3686,62391.0
2015-11-20 15:35:00,84.42,84.6,84.4,84.5,111498.0,71.3686,71.5208,71.3517,71.4362,111498.0
2015-11-20 15:40:00,84.5,84.57,84.49,84.56,75000.0,71.4362,71.4954,71.4278,71.487,75000.0
2015-11-20 15:45:00,84.56,84.56,84.48,84.53,80372.0,71.487,71.487,71.4193,71.4616,80372.0
2015-11-20 15:50:00,84.53,84.54,84.43,84.46,85778.0,71.4616,71.4701,71.3771,71.4024,85778.0
2015-11-20 15:55:00,84.46,84.49,84.39,84.49,156276.0,71.4024,71.4278,71.3433,71.4278,156276.0
2015-11-23 09:30:00,84.5,84.65,84.44,84.51,162034.0,71.4362,71.5631,71.3855,71.4447,162034.0
2015-11-23 09:35:00,84.52,84.6,84.49,84.55,59630.0,71.4532,71.5208,71.4278,71.4785,59630.0
2015-11-23 09:40:00,84.55,84.77,84.5,84.68,27220.0,71.4785,71.6645,71.4362,71.5884,27220.0
2015-11-23 09:45:00,84.68,84.79,84.64,84.7,78984.0,71.5884,71.6814,71.5546,71.6053,78984.0
2015-11-23 09:50:00,84.7,84.71,84.51,84.53,53512.0,71.6053,71.6138,71.4447,71.4616,53512.0
2015-11-23 09:55:00,84.52,84.68,84.51,84.66,77930.0,71.4532,71.5884,71.4447,71.5715,77930.0
2015-11-23 10:00:00,84.64,84.72,84.57,84.66,69611.0,71.5546,71.6222,71.4954,71.5715,69611.0
2015-11-23 10:05:00,84.64,84.71,84.59,84.7,58625.0,71.5546,71.6138,71.5123,71.6053,58625.0
2015-11-23 10:10:00,84.69,84.71,84.64,84.69,94395.0,71.5969,71.6138,71.5546,71.5969,94395.0
2015-11-23 10:15:00,84.69,84.77,84.68,84.73,37498.0,71.5969,71.6645,71.5884,71.6307,37498.0
2015-11-23 10:20:00,84.74,84.75,84.62,84.65,32294.0,71.6391,71.6476,71.5377,71.5631,32294.0
2015-11-23 10:25:00,84.67,84.68,84.56,84.63,75702.0,71.58,71.5884,71.487,71.5462,75702.0
2015-11-23 10:30:00,84.63,84.66,84.59,84.65,41874.0,71.5462,71.5715,71.5123,71.5631,41874.0
2015-11-23 10:35:00,84.66,84.75,84.65,84.71,28765.0,71.5715,71.6476,71.5631,71.6138,28765.0
2015-11-23 10:40:00,84.71,84.79,84.62,84.79,53103.0,71.6138,71.6814,71.5377,71.6814,53103.0
2015-11-23 10:45:00,84.79,84.79,84.71,84.76,24630.0,71.6814,71.6814,71.6138,71.6561,24630.0
2015-11-23 10:50:00,84.77,84.77,84.61,84.67,23882.0,71.6645,71.6645,71.5292,71.58,23882.0
2015-11-23 10:55:00,84.68,84.71,84.62,84.65,17849.0,71.5884,71.6138,71.5377,71.5631,17849.0
2015-11-23 11:00:00,84.64,84.64,84.58,84.61,33130.0,71.5546,71.5546,71.5039,71.5292,33130.0
2015-11-23 11:05:00,84.6,84.67,84.59,84.64,48388.0,71.5208,71.58,71.5123,71.5546,48388.0
2015-11-23 11:10:00,84.67,84.69,84.59,84.6,39118.0,71.58,71.5969,71.5123,71.5208,39118.0
2015-11-23 11:15:00,84.6,84.66,84.51,84.61,52243.0,71.5208,71.5715,71.4447,71.5292,52243.0
2015-11-23 11:20:00,84.61,84.62,84.57,84.61,29250.0,71.5292,71.5377,71.4954,71.5292,29250.0
2015-11-23 11:25:00,84.62,84.64,84.58,84.59,15706.0,71.5377,71.5546,71.5039,71.5123,15706.0
2015-11-23 11:30:00,84.58,84.65,84.53,84.6,47058.0,71.5039,71.5631,71.4616,71.5208,47058.0
2015-11-23 11:35:00,84.62,84.63,84.55,84.57,27232.0,71.5377,71.5462,71.4785,71.4954,27232.0
2015-11-23 11:40:00,84.58,84.6,84.56,84.6,21989.0,71.5039,71.5208,71.487,71.5208,21989.0
2015-11-23 11:45:00,84.59,84.64,84.54,84.64,24413.0,71.5123,71.5546,71.4701,71.5546,24413.0
2015-11-23 11:50:00,84.64,84.64,84.57,84.63,23240.0,71.5546,71.5546,71.4954,71.5462,23240.0
2015-11-23 11:55:00,84.64,84.67,84.6,84.61,17332.0,71.5546,71.58,71.5208,71.5292,17332.0
2015-11-23 12:00:00,84.61,84.63,84.57,84.59,25818.0,71.5292,71.5462,71.4954,71.5123,25818.0
2015-11-23 12:05:00,84.58,84.6,84.45,84.5,52265.0,71.5039,71.5208,71.394,71.4362,52265.0
2015-11-23 12:10:00,84.51,84.58,84.5,84.56,25835.0,71.4447,71.5039,71.4362,71.487,25835.0
2015-11-23 12:15:00,84.54,84.57,84.37,84.37,24036.0,71.4701,71.4954,71.3263,71.3263,24036.0
2015-11-23 12:20:00,84.41,84.52,84.38,84.51,25280.0,71.3602,71.4532,71.3348,71.4447,25280.0
2015-11-23 12:25:00,84.51,84.59,84.5,84.54,18306.0,71.4447,71.5123,71.4362,71.4701,18306.0
2015-11-23 12:30:00,84.54,84.55,84.48,84.51,20558.0,71.4701,71.4785,71.4193,71.4447,20558.0
2015-11-23 12:35:00,84.53,84.56,84.49,84.55,23086.0,71.4616,71.487,71.4278,71.4785,23086.0
2015-11-23 12:40:00,84.55,84.6,84.49,84.55,14558.0,71.4785,71.5208,71.4278,71.4785,14558.0
2015-11-23 12:45:00,84.55,84.56,84.47,84.5,19159.0,71.4785,71.487,71.4109,71.4362,19159.0
2015-11-23 12:50:00,84.5,84.54,84.49,84.51,20381.0,71.4362,71.4701,71.4278,71.4447,20381.0
2015-11-23 12:55:00,84.52,84.55,84.49,84.49,7908.0,71.4532,71.4785,71.4278,71.4278,7908.0
2015-11-23 13:00:00,84.5,84.54,84.49,84.51,19302.0,71.4362,71.4701,71.4278,71.4447,19302.0
2015-11-23 13:05:00,84.51,84.52,84.5,84.51,16281.0,71.4447,71.4532,71.4362,71.4447,16281.0
2015-11-23 13:10:00,84.52,84.52,84.41,84.41,18674.0,71.4532,71.4532,71.3602,71.3602,18674.0
2015-11-23 13:15:00,84.41,84.43,84.35,84.39,27676.0,71.3602,71.3771,71.3094,71.3433,27676.0
2015-11-23 13:20:00,84.39,84.44,84.35,84.36,34604.0,71.3433,71.3855,71.3094,71.3179,34604.0
2015-11-23 13:25:00,84.36,84.42,84.36,84.42,22251.0,71.3179,71.3686,71.3179,71.3686,22251.0
2015-11-23 13:30:00,84.42,84.43,84.29,84.31,19425.0,71.3686,71.3771,71.2587,71.2756,19425.0
2015-11-23 13:35:00,84.3,84.33,84.21,84.21,68019.0,71.2672,71.2925,71.1911,71.1911,68019.0
2015-11-23 13:40:00,84.22,84.22,84.18,84.22,24496.0,71.1995,71.1995,71.1657,71.1995,24496.0
2015-11-23 13:45:00,84.22,84.25,84.18,84.18,28583.0,71.1995,71.2249,71.1657,71.1657,28583.0
2015-11-23 13:50:00,84.19,84.21,84.13,84.18,15549.0,71.1742,71.1911,71.1235,71.1657,15549.0
2015-11-23 13:55:00,84.18,84.23,84.12,84.16,25649.0,71.1657,71.208,71.115,71.1488,25649.0
2015-11-23 14:00:00,84.16,84.2,84.14,84.16,34482.0,71.1488,71.1826,71.1319,71.1488,34482.0
2015-11-23 14:05:00,84.16,84.21,84.14,84.21,40157.0,71.1488,71.1911,71.1319,71.1911,40157.0
2015-11-23 14:10:00,84.2,84.23,84.14,84.22,52673.0,71.1826,71.208,71.1319,71.1995,52673.0
2015-11-23 14:15:00,84.23,84.3,84.22,84.29,26706.0,71.208,71.2672,71.1995,71.2587,26706.0
2015-11-23 14:20:00,84.29,84.32,84.25,84.3,25692.0,71.2587,71.2841,71.2249,71.2672,25692.0
2015-11-23 14:25:00,84.3,84.43,84.29,84.42,37479.0,71.2672,71.3771,71.2587,71.3686,37479.0
2015-11-23 14:30:00,84.42,84.47,84.41,84.44,33556.0,71.3686,71.4109,71.3602,71.3855,33556.0
2015-11-23 14:35:00,84.44,84.45,84.28,84.31,54551.0,71.3855,71.394,71.2503,71.2756,54551.0
2015-11-23 14:40:00,84.32,84.34,84.28,84.33,29147.0,71.2841,71.301,71.2503,71.2925,29147.0
2015-11-23 14:45:00,84.33,84.38,84.32,84.37,29137.0,71.2925,71.3348,71.2841,71.3263,29137.0
2015-11-23 14:50:00,84.36,84.47,84.35,84.44,34832.0,71.3179,71.4109,71.3094,71.3855,34832.0
2015-11-23 14:55:00,84.44,84.51,84.43,84.51,31501.0,71.3855,71.4447,71.3771,71.4447,31501.0
2015-11-23 15:00:00,84.52,84.63,84.51,84.62,27086.0,71.4532,71.5462,71.4447,71.5377,27086.0
2015-11-23 15:05:00,84.61,84.72,84.6,84.71,38262.0,71.5292,71.6222,71.5208,71.6138,38262.0
2015-11-23 15:10:00,84.7,84.76,84.69,84.72,47284.0,71.6053,71.6561,71.5969,71.6222,47284.0
2015-11-23 15:15:00,84.72,84.72,84.64,84.68,43826.0,71.6222,71.6222,71.5546,71.5884,43826.0
2015-11-23 15:20:00,84.68,84.74,84.67,84.69,47191.0,71.5884,71.6391,71.58,71.5969,47191.0
2015-11-23 15:25:00,84.7,84.72,84.56,84.61,45662.0,71.6053,71.6222,71.487,71.5292,45662.0
2015-11-23 15:30:00,84.62,84.81,84.59,84.8,37795.0,71.5377,71.6983,71.5123,71.6899,37795.0
2015-11-23 15:35:00,84.8,84.84,84.77,84.8,60021.0,71.6899,71.7237,71.6645,71.6899,60021.0
2015-11-23 15:40:00,84.81,84.87,84.69,84.7,69230.0,71.6983,71.749,71.5969,71.6053,69230.0
2015-11-23 15:45:00,84.7,84.92,84.69,84.9,90139.0,71.6053,71.7913,71.5969,71.7744,90139.0
2015-11-23 15:50:00,84.89,84.91,84.73,84.77,191242.0,71.766,71.7829,71.6307,71.6645,191242.0
2015-11-23 15:55:00,84.77,84.78,84.65,84.72,344906.0,71.6645,71.673,71.5631,71.6222,344906.0
2015-11-24 09:30:00,83.56,84.32,83.05,83.71,150962.0,70.6416,71.2841,70.2104,70.7684,150962.0
2015-11-24 09:35:00,83.7,83.92,83.57,83.86,72681.0,70.7599,70.9459,70.65,70.8952,72681.0
2015-11-24 09:40:00,83.87,83.91,83.7,83.79,61492.0,70.9036,70.9375,70.7599,70.836,61492.0
2015-11-24 09:45:00,83.8,84.01,83.73,83.97,47241.0,70.8445,71.022,70.7853,70.9882,47241.0
2015-11-24 09:50:00,83.97,83.98,83.76,83.77,39021.0,70.9882,70.9966,70.8107,70.8191,39021.0
2015-11-24 09:55:00,83.79,84.17,83.79,84.06,41400.0,70.836,71.1573,70.836,71.0643,41400.0
2015-11-24 10:00:00,84.03,84.09,83.75,83.79,63683.0,71.0389,71.0896,70.8022,70.836,63683.0
2015-11-24 10:05:00,83.82,83.89,83.77,83.79,24683.0,70.8614,70.9206,70.8191,70.836,24683.0
2015-11-24 10:10:00,83.8,83.9,83.73,83.76,41313.0,70.8445,70.929,70.7853,70.8107,41313.0
2015-11-24 10:15:00,83.78,83.79,83.67,83.68,47434.0,70.8276,70.836,70.7346,70.743,47434.0
2015-11-24 10:20:00,83.68,83.69,83.55,83.58,71655.0,70.743,70.7515,70.6331,70.6585,71655.0
2015-11-24 10:25:00,83.55,83.64,83.48,83.49,27294.0,70.6331,70.7092,70.5739,70.5824,27294.0
2015-11-24 10:30:00,83.5,83.56,83.35,83.36,32875.0,70.5908,70.6416,70.464,70.4725,32875.0
2015-11-24 10:35:00,83.36,83.37,83.26,83.29,53804.0,70.4725,70.4809,70.388,70.4133,53804.0
2015-11-24 10:40:00,83.28,83.35,83.25,83.25,29402.0,70.4049,70.464,70.3795,70.3795,29402.0
2015-11-24 10:45:00,83.26,83.29,83.16,83.17,21541.0,70.388,70.4133,70.3034,70.3119,21541.0
2015-11-24 10:50:00,83.15,83.27,83.13,83.25,28331.0,70.295,70.3964,70.2781,70.3795,28331.0
2015-11-24 10:55:00,83.22,83.31,83.21,83.27,17225.0,70.3541,70.4302,70.3457,70.3964,17225.0
2015-11-24 11:00:00,83.27,83.35,83.22,83.34,33528.0,70.3964,70.464,70.3541,70.4556,33528.0
2015-11-24 11:05:00,83.37,83.54,83.36,83.52,16761.0,70.4809,70.6247,70.4725,70.6078,16761.0
2015-11-24 11:10:00,83.53,83.54,83.45,83.53,41525.0,70.6162,70.6247,70.5486,70.6162,41525.0
2015-11-24 11:15:00,83.56,83.57,83.4,83.41,25584.0,70.6416,70.65,70.5063,70.5148,25584.0
2015-11-24 11:20:00,83.41,83.52,83.36,83.48,17345.0,70.5148,70.6078,70.4725,70.5739,17345.0
2015-11-24 11:25:00,83.5,83.81,83.5,83.81,38414.0,70.5908,70.8529,70.5908,70.8529,38414.0
2015-11-24 11:30:00,83.82,83.94,83.82,83.89,73603.0,70.8614,70.9628,70.8614,70.9206,73603.0
2015-11-24 11:35:00,83.88,83.98,83.79,83.79,31306.0,70.9121,70.9966,70.836,70.836,31306.0
2015-11-24 11:40:00,83.79,83.92,83.71,83.85,98655.0,70.836,70.9459,70.7684,70.8867,98655.0
2015-11-24 11:45:00,83.84,83.9,83.62,83.67,37038.0,70.8783,70.929,70.6923,70.7346,37038.0
2015-11-24 11:50:00,83.66,83.79,83.58,83.64,28394.0,70.7261,70.836,70.6585,70.7092,28394.0
2015-11-24 11:55:00,83.63,83.76,83.61,83.61,19206.0,70.7008,70.8107,70.6838,70.6838,19206.0
2015-11-24 12:00:00,83.63,83.74,83.63,83.64,14536.0,70.7008,70.7937,70.7008,70.7092,14536.0
2015-11-24 12:05:00,83.64,83.66,83.56,83.58,20610.0,70.7092,70.7261,70.6416,70.6585,20610.0
2015-11-24 12:10:00,83.56,83.59,83.5,83.53,31513.0,70.6416,70.6669,70.5908,70.6162,31513.0
2015-11-24 12:15:00,83.55,83.57,83.5,83.51,18960.0,70.6331,70.65,70.5908,70.5993,18960.0
2015-11-24 12:20:00,83.52,83.53,83.44,83.44,24061.0,70.6078,70.6162,70.5401,70.5401,24061.0
2015-11-24 12:25:00,83.44,83.5,83.39,83.43,15989.0,70.5401,70.5908,70.4979,70.5317,15989.0
2015-11-24 12:30:00,83.43,83.45,83.4,83.44,24554.0,70.5317,70.5486,70.5063,70.5401,24554.0
2015-11-24 12:35:00,83.44,83.47,83.4,83.41,17591.0,70.5401,70.5655,70.5063,70.5148,17591.0
2015-11-24 12:40:00,83.41,83.48,83.37,83.42,22366.0,70.5148,70.5739,70.4809,70.5232,22366.0
2015-11-24 12:45:00,83.43,83.43,83.35,83.39,20586.0,70.5317,70.5317,70.464,70.4979,20586.0
2015-11-24 12:50:00,83.4,83.42,83.35,83.37,21185.0,70.5063,70.5232,70.464,70.4809,21185.0
2015-11-24 12:55:00,83.38,83.42,83.32,83.41,24141.0,70.4894,70.5232,70.4387,70.5148,24141.0
2015-11-24 13:00:00,83.41,83.54,83.41,83.51,32327.0,70.5148,70.6247,70.5148,70.5993,32327.0
2015-11-24 13:05:00,83.52,83.59,83.49,83.5,54416.0,70.6078,70.6669,70.5824,70.5908,54416.0
2015-11-24 13:10:00,83.51,83.52,83.46,83.49,23730.0,70.5993,70.6078,70.557,70.5824,23730.0
2015-11-24 13:15:00,83.49,83.52,83.44,83.47,21683.0,70.5824,70.6078,70.5401,70.5655,21683.0
2015-11-24 13:20:00,83.48,83.53,83.47,83.5,29000.0,70.5739,70.6162,70.5655,70.5908,29000.0
2015-11-24 13:25:00,83.5,83.6,83.49,83.55,23814.0,70.5908,70.6754,70.5824,70.6331,23814.0
2015-11-24 13:30:00,83.56,83.64,83.54,83.56,14407.0,70.6416,70.7092,70.6247,70.6416,14407.0
2015-11-24 13:35:00,83.56,83.58,83.52,83.53,16998.0,70.6416,70.6585,70.6078,70.6162,16998.0
2015-11-24 13:40:00,83.54,83.63,83.51,83.61,12542.0,70.6247,70.7008,70.5993,70.6838,12542.0
2015-11-24 13:45:00,83.63,83.66,83.5,83.51,22642.0,70.7008,70.7261,70.5908,70.5993,22642.0
2015-11-24 13:50:00,83.52,83.56,83.46,83.52,12551.0,70.6078,70.6416,70.557,70.6078,12551.0
2015-11-24 13:55:00,83.53,83.63,83.52,83.54,15732.0,70.6162,70.7008,70.6078,70.6247,15732.0
2015-11-24 14:00:00,83.55,83.74,83.54,83.72,45695.0,70.6331,70.7937,70.6247,70.7768,45695.0
2015-11-24 14:05:00,83.73,83.87,83.68,83.81,47070.0,70.7853,70.9036,70.743,70.8529,47070.0
2015-11-24 14:10:00,83.8,83.82,83.65,83.69,21125.0,70.8445,70.8614,70.7177,70.7515,21125.0
2015-11-24 14:15:00,83.7,83.72,83.61,83.68,13160.0,70.7599,70.7768,70.6838,70.743,13160.0
2015-11-24 14:20:00,83.69,83.77,83.66,83.77,15530.0,70.7515,70.8191,70.7261,70.8191,15530.0
2015-11-24 14:25:00,83.77,83.84,83.76,83.8,21836.0,70.8191,70.8783,70.8107,70.8445,21836.0
2015-11-24 14:30:00,83.8,83.85,83.75,83.85,19704.0,70.8445,70.8867,70.8022,70.8867,19704.0
2015-11-24 14:35:00,83.85,83.91,83.85,83.9,21031.0,70.8867,70.9375,70.8867,70.929,21031.0
2015-11-24 14:40:00,83.89,84.02,83.89,84.0,27456.0,70.9206,71.0305,70.9206,71.0135,27456.0
2015-11-24 14:45:00,84.0,84.08,83.94,83.95,30087.0,71.0135,71.0812,70.9628,70.9713,30087.0
2015-11-24 14:50:00,83.94,84.0,83.92,83.95,23256.0,70.9628,71.0135,70.9459,70.9713,23256.0
2015-11-24 14:55:00,83.93,83.93,83.86,83.9,17387.0,70.9544,70.9544,70.8952,70.929,17387.0
2015-11-24 15:00:00,83.91,83.92,83.81,83.82,18110.0,70.9375,70.9459,70.8529,70.8614,18110.0
2015-11-24 15:05:00,83.81,83.86,83.76,83.86,28300.0,70.8529,70.8952,70.8107,70.8952,28300.0
2015-11-24 15:10:00,83.88,83.92,83.87,83.89,24813.0,70.9121,70.9459,70.9036,70.9206,24813.0
2015-11-24 15:15:00,83.89,83.95,83.87,83.89,26261.0,70.9206,70.9713,70.9036,70.9206,26261.0
2015-11-24 15:20:00,83.89,83.93,83.8,83.8,28059.0,70.9206,70.9544,70.8445,70.8445,28059.0
2015-11-24 15:25:00,83.8,83.84,83.75,83.8,26246.0,70.8445,70.8783,70.8022,70.8445,26246.0
2015-11-24 15:30:00,83.8,83.81,83.69,83.7,43101.0,70.8445,70.8529,70.7515,70.7599,43101.0
2015-11-24 15:35:00,83.7,83.72,83.67,83.72,33499.0,70.7599,70.7768,70.7346,70.7768,33499.0
2015-11-24 15:40:00,83.72,83.81,83.7,83.76,58672.0,70.7768,70.8529,70.7599,70.8107,58672.0
2015-11-24 15:45:00,83.76,83.84,83.73,83.74,62212.0,70.8107,70.8783,70.7853,70.7937,62212.0
2015-11-24 15:50:00,83.75,83.79,83.71,83.73,100704.0,70.8022,70.836,70.7684,70.7853,100704.0
2015-11-24 15:55:00,83.73,83.9,83.72,83.87,135938.0,70.7853,70.929,70.7768,70.9036,135938.0
2015-11-25 09:30:00,83.88,84.02,83.77,83.91,50809.0,70.9121,71.0305,70.8191,70.9375,50809.0
2015-11-25 09:35:00,83.93,84.13,83.9,84.05,20898.0,70.9544,71.1235,70.929,71.0558,20898.0
2015-11-25 09:40:00,84.05,84.05,83.84,83.88,33488.0,71.0558,71.0558,70.8783,70.9121,33488.0
2015-11-25 09:45:00,83.91,84.13,83.9,84.0,21904.0,70.9375,71.1235,70.929,71.0135,21904.0
2015-11-25 09:50:00,84.01,84.11,83.97,84.08,28358.0,71.022,71.1065,70.9882,71.0812,28358.0
2015-11-25 09:55:00,84.11,84.38,84.07,84.36,51900.0,71.1065,71.3348,71.0727,71.3179,51900.0
2015-11-25 10:00:00,84.37,84.42,84.27,84.34,33148.0,71.3263,71.3686,71.2418,71.301,33148.0
2015-11-25 10:05:00,84.38,84.42,84.21,84.22,37672.0,71.3348,71.3686,71.1911,71.1995,37672.0
2015-11-25 10:10:00,84.22,84.25,84.07,84.24,31241.0,71.1995,71.2249,71.0727,71.2164,31241.0
2015-11-25 10:15:00,84.26,84.28,84.13,84.16,16491.0,71.2334,71.2503,71.1235,71.1488,16491.0
2015-11-25 10:20:00,84.16,84.18,84.09,84.12,17628.0,71.1488,71.1657,71.0896,71.115,17628.0
2015-11-25 10:25:00,84.11,84.21,84.09,84.11,17848.0,71.1065,71.1911,71.0896,71.1065,17848.0
2015-11-25 10:30:00,84.11,84.19,84.08,84.13,16021.0,71.1065,71.1742,71.0812,71.1235,16021.0
2015-11-25 10:35:00,84.13,84.19,84.08,84.11,15769.0,71.1235,71.1742,71.0812,71.1065,15769.0
2015-11-25 10:40:00,84.08,84.11,84.02,84.02,21861.0,71.0812,71.1065,71.0305,71.0305,21861.0
2015-11-25 10:45:00,84.02,84.12,84.01,84.05,28689.0,71.0305,71.115,71.022,71.0558,28689.0
2015-11-25 10:50:00,84.06,84.09,83.99,84.03,14467.0,71.0643,71.0896,71.0051,71.0389,14467.0
2015-11-25 10:55:00,84.03,84.06,83.99,84.0,18371.0,71.0389,71.0643,71.0051,71.0135,18371.0
2015-11-25 11:00:00,83.99,84.02,83.95,84.02,17198.0,71.0051,71.0305,70.9713,71.0305,17198.0
2015-11-25 11:05:00,84.02,84.03,83.98,83.99,21418.0,71.0305,71.0389,70.9966,71.0051,21418.0
2015-11-25 11:10:00,84.0,84.03,83.94,84.0,25175.0,71.0135,71.0389,70.9628,71.0135,25175.0
2015-11-25 11:15:00,83.97,84.01,83.95,84.0,23144.0,70.9882,71.022,70.9713,71.0135,23144.0
2015-11-25 11:20:00,84.0,84.05,83.98,83.99,32835.0,71.0135,71.0558,70.9966,71.0051,32835.0
2015-11-25 11:25:00,83.97,84.0,83.9,83.92,22486.0,70.9882,71.0135,70.929,70.9459,22486.0
2015-11-25 11:30:00,83.91,84.0,83.89,83.99,16446.0,70.9375,71.0135,70.9206,71.0051,16446.0
2015-11-25 11:35:00,83.98,84.01,83.96,84.0,13427.0,70.9966,71.022,70.9797,71.0135,13427.0
2015-11-25 11:40:00,84.0,84.0,83.94,83.94,13822.0,71.0135,71.0135,70.9628,70.9628,13822.0
2015-11-25 11:45:00,83.93,84.0,83.93,84.0,15298.0,70.9544,71.0135,70.9544,71.0135,15298.0
2015-11-25 11:50:00,83.99,84.0,83.92,83.94,32103.0,71.0051,71.0135,70.9459,70.9628,32103.0
2015-11-25 11:55:00,83.95,84.01,83.93,84.0,21935.0,70.9713,71.022,70.9544,71.0135,21935.0
2015-11-25 12:00:00,84.0,84.01,83.95,83.97,22766.0,71.0135,71.022,70.9713,70.9882,22766.0
2015-11-25 12:05:00,83.98,84.01,83.96,83.99,19687.0,70.9966,71.022,70.9797,71.0051,19687.0
2015-11-25 12:10:00,84.0,84.01,83.94,84.0,24109.0,71.0135,71.022,70.9628,71.0135,24109.0
2015-11-25 12:15:00,83.99,83.99,83.94,83.98,14108.0,71.0051,71.0051,70.9628,70.9966,14108.0
2015-11-25 12:20:00,83.98,84.01,83.96,84.0,14996.0,70.9966,71.022,70.9797,71.0135,14996.0
2015-11-25 12:25:00,84.0,84.04,83.95,84.0,20431.0,71.0135,71.0474,70.9713,71.0135,20431.0
2015-11-25 12:30:00,84.01,84.01,83.93,83.97,18888.0,71.022,71.022,70.9544,70.9882,18888.0
2015-11-25 12:35:00,83.97,84.03,83.94,84.03,35929.0,70.9882,71.0389,70.9628,71.0389,35929.0
2015-11-25 12:40:00,84.03,84.06,84.02,84.04,37385.0,71.0389,71.0643,71.0305,71.0474,37385.0
2015-11-25 12:45:00,84.03,84.04,83.99,83.99,24255.0,71.0389,71.0474,71.0051,71.0051,24255.0
2015-11-25 12:50:00,84.0,84.03,83.98,83.98,19850.0,71.0135,71.0389,70.9966,70.9966,19850.0
2015-11-25 12:55:00,83.97,84.06,83.95,83.98,38208.0,70.9882,71.0643,70.9713,70.9966,38208.0
2015-11-25 13:00:00,83.97,84.01,83.96,83.99,16773.0,70.9882,71.022,70.9797,71.0051,16773.0
2015-11-25 13:05:00,83.98,84.01,83.97,84.0,21486.0,70.9966,71.022,70.9882,71.0135,21486.0
2015-11-25 13:10:00,84.0,84.0,83.92,83.94,18030.0,71.0135,71.0135,70.9459,70.9628,18030.0
2015-11-25 13:15:00,83.94,83.98,83.92,83.92,38379.0,70.9628,70.9966,70.9459,70.9459,38379.0
2015-11-25 13:20:00,83.92,83.97,83.82,83.86,29273.0,70.9459,70.9882,70.8614,70.8952,29273.0
2015-11-25 13:25:00,83.87,83.89,83.78,83.81,22482.0,70.9036,70.9206,70.8276,70.8529,22482.0
2015-11-25 13:30:00,83.82,83.83,83.75,83.76,20682.0,70.8614,70.8698,70.8022,70.8107,20682.0
2015-11-25 13:35:00,83.76,83.79,83.75,83.76,16830.0,70.8107,70.836,70.8022,70.8107,16830.0
2015-11-25 13:40:00,83.77,83.79,83.69,83.78,22069.0,70.8191,70.836,70.7515,70.8276,22069.0
2015-11-25 13:45:00,83.78,83.8,83.75,83.78,22695.0,70.8276,70.8445,70.8022,70.8276,22695.0
2015-11-25 13:50:00,83.78,83.8,83.74,83.78,34809.0,70.8276,70.8445,70.7937,70.8276,34809.0
2015-11-25 13:55:00,83.78,83.79,83.76,83.77,31989.0,70.8276,70.836,70.8107,70.8191,31989.0
2015-11-25 14:00:00,83.78,83.79,83.75,83.77,31410.0,70.8276,70.836,70.8022,70.8191,31410.0
2015-11-25 14:05:00,83.77,83.79,83.75,83.78,13990.0,70.8191,70.836,70.8022,70.8276,13990.0
2015-11-25 14:10:00,83.79,83.79,83.72,83.76,23393.0,70.836,70.836,70.7768,70.8107,23393.0
2015-11-25 14:15:00,83.77,83.77,83.68,83.7,21816.0,70.8191,70.8191,70.743,70.7599,21816.0
2015-11-25 14:20:00,83.71,83.79,83.71,83.76,17101.0,70.7684,70.836,70.7684,70.8107,17101.0
2015-11-25 14:25:00,83.75,83.78,83.71,83.73,21244.0,70.8022,70.8276,70.7684,70.7853,21244.0
2015-11-25 14:30:00,83.73,83.76,83.65,83.71,23810.0,70.7853,70.8107,70.7177,70.7684,23810.0
2015-11-25 14:35:00,83.7,83.73,83.59,83.65,39344.0,70.7599,70.7853,70.6669,70.7177,39344.0
2015-11-25 14:40:00,83.64,83.72,83.64,83.67,8800.0,70.7092,70.7768,70.7092,70.7346,8800.0
2015-11-25 14:45:00,83.68,83.73,83.67,83.73,12800.0,70.743,70.7853,70.7346,70.7853,12800.0
2015-11-25 14:50:00,83.74,83.74,83.7,83.74,25968.0,70.7937,70.7937,70.7599,70.7937,25968.0
2015-11-25 14:55:00,83.74,83.74,83.55,83.68,48651.0,70.7937,70.7937,70.6331,70.743,48651.0
2015-11-25 15:00:00,83.68,83.69,83.66,83.67,18668.0,70.743,70.7515,70.7261,70.7346,18668.0
2015-11-25 15:05:00,83.68,83.7,83.67,83.68,15601.0,70.743,70.7599,70.7346,70.743,15601.0
2015-11-25 15:10:00,83.68,83.69,83.66,83.67,31867.0,70.743,70.7515,70.7261,70.7346,31867.0
2015-11-25 15:15:00,83.66,83.69,83.66,83.67,22677.0,70.7261,70.7515,70.7261,70.7346,22677.0
2015-11-25 15:20:00,83.67,83.69,83.66,83.67,22165.0,70.7346,70.7515,70.7261,70.7346,22165.0
2015-11-25 15:25:00,83.68,83.7,83.67,83.68,23012.0,70.743,70.7599,70.7346,70.743,23012.0
2015-11-25 15:30:00,83.68,83.74,83.67,83.71,38676.0,70.743,70.7937,70.7346,70.7684,38676.0
2015-11-25 15:35:00,83.71,83.8,83.67,83.75,46067.0,70.7684,70.8445,70.7346,70.8022,46067.0
2015-11-25 15:40:00,83.76,83.83,83.71,83.72,37874.0,70.8107,70.8698,70.7684,70.7768,37874.0
2015-11-25 15:45:00,83.73,83.82,83.7,83.77,48220.0,70.7853,70.8614,70.7599,70.8191,48220.0
2015-11-25 15:50:00,83.77,83.8,83.74,83.76,66683.0,70.8191,70.8445,70.7937,70.8107,66683.0
2015-11-25 15:55:00,83.76,83.79,83.72,83.73,106882.0,70.8107,70.836,70.7768,70.7853,106882.0
2015-11-27 09:30:00,83.77,84.25,83.6,83.73,40398.0,70.8191,71.2249,70.6754,70.7853,40398.0
2015-11-27 09:35:00,83.76,84.06,83.76,84.05,26182.0,70.8107,71.0643,70.8107,71.0558,26182.0
2015-11-27 09:40:00,84.03,84.14,83.78,83.97,24384.0,71.0389,71.1319,70.8276,70.9882,24384.0
2015-11-27 09:45:00,83.96,84.1,83.89,84.09,34644.0,70.9797,71.0981,70.9206,71.0896,34644.0
2015-11-27 09:50:00,84.07,84.07,83.8,83.8,38775.0,71.0727,71.0727,70.8445,70.8445,38775.0
2015-11-27 09:55:00,83.78,83.99,83.78,83.87,16752.0,70.8276,71.0051,70.8276,70.9036,16752.0
2015-11-27 10:00:00,83.88,83.88,83.65,83.72,20439.0,70.9121,70.9121,70.7177,70.7768,20439.0
2015-11-27 10:05:00,83.75,84.01,83.63,83.99,23653.0,70.8022,71.022,70.7008,71.0051,23653.0
2015-11-27 10:10:00,84.02,84.02,83.93,83.98,15410.0,71.0305,71.0305,70.9544,70.9966,15410.0
2015-11-27 10:15:00,84.0,84.01,83.81,83.91,35587.0,71.0135,71.022,70.8529,70.9375,35587.0
2015-11-27 10:20:00,83.9,83.96,83.85,83.87,15588.0,70.929,70.9797,70.8867,70.9036,15588.0
2015-11-27 10:25:00,83.83,83.87,83.79,83.83,10950.0,70.8698,70.9036,70.836,70.8698,10950.0
2015-11-27 10:30:00,83.81,83.84,83.73,83.76,18318.0,70.8529,70.8783,70.7853,70.8107,18318.0
2015-11-27 10:35:00,83.77,83.8,83.61,83.67,14587.0,70.8191,70.8445,70.6838,70.7346,14587.0
2015-11-27 10:40:00,83.67,83.74,83.66,83.71,12384.0,70.7346,70.7937,70.7261,70.7684,12384.0
2015-11-27 10:45:00,83.7,83.77,83.63,83.66,16018.0,70.7599,70.8191,70.7008,70.7261,16018.0
2015-11-27 10:50:00,83.64,83.74,83.61,83.74,17816.0,70.7092,70.7937,70.6838,70.7937,17816.0
2015-11-27 10:55:00,83.72,83.76,83.65,83.69,19728.0,70.7768,70.8107,70.7177,70.7515,19728.0
2015-11-27 11:00:00,83.7,83.9,83.7,83.83,32275.0,70.7599,70.929,70.7599,70.8698,32275.0
2015-11-27 11:05:00,83.84,83.85,83.74,83.79,11610.0,70.8783,70.8867,70.7937,70.836,11610.0
2015-11-27 11:10:00,83.8,83.85,83.78,83.81,18444.0,70.8445,70.8867,70.8276,70.8529,18444.0
2015-11-27 11:15:00,83.82,83.83,83.7,83.74,31059.0,70.8614,70.8698,70.7599,70.7937,31059.0
2015-11-27 11:20:00,83.76,83.96,83.71,83.89,98618.0,70.8107,70.9797,70.7684,70.9206,98618.0
2015-11-27 11:25:00,83.89,83.9,83.7,83.7,22605.0,70.9206,70.929,70.7599,70.7599,22605.0
2015-11-27 11:30:00,83.71,83.8,83.71,83.74,13274.0,70.7684,70.8445,70.7684,70.7937,13274.0
2015-11-27 11:35:00,83.73,83.73,83.66,83.68,13039.0,70.7853,70.7853,70.7261,70.743,13039.0
2015-11-27 11:40:00,83.69,83.74,83.65,83.73,19072.0,70.7515,70.7937,70.7177,70.7853,19072.0
2015-11-27 11:45:00,83.72,83.72,83.62,83.63,13790.0,70.7768,70.7768,70.6923,70.7008,13790.0
2015-11-27 11:50:00,83.64,83.67,83.6,83.67,16592.0,70.7092,70.7346,70.6754,70.7346,16592.0
2015-11-27 11:55:00,83.69,83.7,83.61,83.68,13780.0,70.7515,70.7599,70.6838,70.743,13780.0
2015-11-27 12:00:00,83.69,83.78,83.69,83.7,21423.0,70.7515,70.8276,70.7515,70.7599,21423.0
2015-11-27 12:05:00,83.7,83.76,83.68,83.71,13835.0,70.7599,70.8107,70.743,70.7684,13835.0
2015-11-27 12:10:00,83.72,83.75,83.67,83.71,16768.0,70.7768,70.8022,70.7346,70.7684,16768.0
2015-11-27 12:15:00,83.74,83.83,83.7,83.82,17073.0,70.7937,70.8698,70.7599,70.8614,17073.0
2015-11-27 12:20:00,83.82,83.82,83.7,83.82,17064.0,70.8614,70.8614,70.7599,70.8614,17064.0
2015-11-27 12:25:00,83.82,83.86,83.79,83.85,15217.0,70.8614,70.8952,70.836,70.8867,15217.0
2015-11-27 12:30:00,83.85,83.85,83.78,83.8,16380.0,70.8867,70.8867,70.8276,70.8445,16380.0
2015-11-27 12:35:00,83.8,83.88,83.77,83.82,20482.0,70.8445,70.9121,70.8191,70.8614,20482.0
2015-11-27 12:40:00,83.82,83.83,83.69,83.73,36631.0,70.8614,70.8698,70.7515,70.7853,36631.0
2015-11-27 12:45:00,83.74,83.75,83.62,83.71,30886.0,70.7937,70.8022,70.6923,70.7684,30886.0
2015-11-27 12:50:00,83.71,83.72,83.64,83.67,32623.0,70.7684,70.7768,70.7092,70.7346,32623.0
2015-11-27 12:55:00,83.66,83.72,83.61,83.71,77663.0,70.7261,70.7768,70.6838,70.7684,77663.0
2015-11-30 09:30:00,83.76,84.03,83.52,83.56,140910.0,70.8107,71.0389,70.6078,70.6416,140910.0
2015-11-30 09:35:00,83.56,83.59,83.23,83.28,49243.0,70.6416,70.6669,70.3626,70.4049,49243.0
2015-11-30 09:40:00,83.26,83.59,83.24,83.5,39912.0,70.388,70.6669,70.371,70.5908,39912.0
2015-11-30 09:45:00,83.5,83.55,83.18,83.2,45132.0,70.5908,70.6331,70.3203,70.3372,45132.0
2015-11-30 09:50:00,83.18,83.19,83.0,83.16,45494.0,70.3203,70.3288,70.1682,70.3034,45494.0
2015-11-30 09:55:00,83.16,83.2,83.04,83.2,22210.0,70.3034,70.3372,70.202,70.3372,22210.0
2015-11-30 10:00:00,83.18,83.18,82.87,82.88,43145.0,70.3203,70.3203,70.0582,70.0667,43145.0
2015-11-30 10:05:00,82.89,82.92,82.76,82.77,49178.0,70.0752,70.1005,69.9653,69.9737,49178.0
2015-11-30 10:10:00,82.78,82.79,82.63,82.65,61484.0,69.9822,69.9906,69.8554,69.8723,61484.0
2015-11-30 10:15:00,82.65,82.73,82.58,82.63,58222.0,69.8723,69.9399,69.8131,69.8554,58222.0
2015-11-30 10:20:00,82.62,82.62,82.49,82.55,41649.0,69.8469,69.8469,69.737,69.7877,41649.0
2015-11-30 10:25:00,82.56,82.64,82.41,82.62,49155.0,69.7962,69.8638,69.6694,69.8469,49155.0
2015-11-30 10:30:00,82.62,82.74,82.59,82.72,35139.0,69.8469,69.9483,69.8215,69.9314,35139.0
2015-11-30 10:35:00,82.72,82.74,82.57,82.62,35192.0,69.9314,69.9483,69.8046,69.8469,35192.0
2015-11-30 10:40:00,82.64,82.73,82.6,82.72,28443.0,69.8638,69.9399,69.83,69.9314,28443.0
2015-11-30 10:45:00,82.72,82.73,82.52,82.55,35015.0,69.9314,69.9399,69.7624,69.7877,35015.0
2015-11-30 10:50:00,82.58,82.64,82.54,82.56,27486.0,69.8131,69.8638,69.7793,69.7962,27486.0
2015-11-30 10:55:00,82.57,82.68,82.57,82.59,17934.0,69.8046,69.8976,69.8046,69.8215,17934.0
2015-11-30 11:00:00,82.58,82.66,82.56,82.65,52920.0,69.8131,69.8807,69.7962,69.8723,52920.0
2015-11-30 11:05:00,82.66,82.72,82.63,82.64,21136.0,69.8807,69.9314,69.8554,69.8638,21136.0
2015-11-30 11:10:00,82.63,82.79,82.63,82.75,22597.0,69.8554,69.9906,69.8554,69.9568,22597.0
2015-11-30 11:15:00,82.76,82.82,82.75,82.81,20750.0,69.9653,70.016,69.9568,70.0075,20750.0
2015-11-30 11:20:00,82.82,82.92,82.82,82.85,20612.0,70.016,70.1005,70.016,70.0413,20612.0
2015-11-30 11:25:00,82.85,82.93,82.83,82.84,30981.0,70.0413,70.109,70.0244,70.0329,30981.0
2015-11-30 11:30:00,82.83,82.84,82.76,82.82,23293.0,70.0244,70.0329,69.9653,70.016,23293.0
2015-11-30 11:35:00,82.82,82.82,82.76,82.77,33320.0,70.016,70.016,69.9653,69.9737,33320.0
2015-11-30 11:40:00,82.78,82.81,82.74,82.77,32402.0,69.9822,70.0075,69.9483,69.9737,32402.0
2015-11-30 11:45:00,82.77,82.82,82.76,82.78,24892.0,69.9737,70.016,69.9653,69.9822,24892.0
2015-11-30 11:50:00,82.79,82.8,82.72,82.8,20579.0,69.9906,69.9991,69.9314,69.9991,20579.0
2015-11-30 11:55:00,82.79,82.8,82.68,82.7,25492.0,69.9906,69.9991,69.8976,69.9145,25492.0
2015-11-30 12:00:00,82.7,82.74,82.62,82.63,24070.0,69.9145,69.9483,69.8469,69.8554,24070.0
2015-11-30 12:05:00,82.62,82.65,82.48,82.48,31270.0,69.8469,69.8723,69.7285,69.7285,31270.0
2015-11-30 12:10:00,82.49,82.51,82.39,82.43,26964.0,69.737,69.7539,69.6525,69.6863,26964.0
2015-11-30 12:15:00,82.43,82.47,82.42,82.44,21533.0,69.6863,69.7201,69.6778,69.6947,21533.0
2015-11-30 12:20:00,82.45,82.47,82.39,82.43,29355.0,69.7032,69.7201,69.6525,69.6863,29355.0
2015-11-30 12:25:00,82.42,82.52,82.41,82.52,20868.0,69.6778,69.7624,69.6694,69.7624,20868.0
2015-11-30 12:30:00,82.52,82.61,82.52,82.61,21723.0,69.7624,69.8384,69.7624,69.8384,21723.0
2015-11-30 12:35:00,82.61,82.62,82.45,82.46,23732.0,69.8384,69.8469,69.7032,69.7116,23732.0
2015-11-30 12:40:00,82.45,82.5,82.44,82.45,24441.0,69.7032,69.7455,69.6947,69.7032,24441.0
2015-11-30 12:45:00,82.46,82.54,82.43,82.54,16884.0,69.7116,69.7793,69.6863,69.7793,16884.0
2015-11-30 12:50:00,82.53,82.57,82.5,82.56,15865.0,69.7708,69.8046,69.7455,69.7962,15865.0
2015-11-30 12:55:00,82.56,82.67,82.56,82.63,26042.0,69.7962,69.8892,69.7962,69.8554,26042.0
2015-11-30 13:00:00,82.62,82.68,82.58,82.65,31871.0,69.8469,69.8976,69.8131,69.8723,31871.0
2015-11-30 13:05:00,82.66,82.68,82.6,82.61,28644.0,69.8807,69.8976,69.83,69.8384,28644.0
2015-11-30 13:10:00,82.61,82.67,82.6,82.64,14188.0,69.8384,69.8892,69.83,69.8638,14188.0
2015-11-30 13:15:00,82.65,82.68,82.61,82.67,14702.0,69.8723,69.8976,69.8384,69.8892,14702.0
2015-11-30 13:20:00,82.68,82.7,82.61,82.64,18473.0,69.8976,69.9145,69.8384,69.8638,18473.0
2015-11-30 13:25:00,82.65,82.82,82.64,82.81,21545.0,69.8723,70.016,69.8638,70.0075,21545.0
2015-11-30 13:30:00,82.81,82.82,82.71,82.72,14049.0,70.0075,70.016,69.923,69.9314,14049.0
2015-11-30 13:35:00,82.73,82.75,82.67,82.71,17987.0,69.9399,69.9568,69.8892,69.923,17987.0
2015-11-30 13:40:00,82.72,82.73,82.65,82.69,14970.0,69.9314,69.9399,69.8723,69.9061,14970.0
2015-11-30 13:45:00,82.69,82.79,82.66,82.77,29767.0,69.9061,69.9906,69.8807,69.9737,29767.0
2015-11-30 13:50:00,82.77,82.87,82.76,82.87,34279.0,69.9737,70.0582,69.9653,70.0582,34279.0
2015-11-30 13:55:00,82.85,82.87,82.79,82.79,26209.0,70.0413,70.0582,69.9906,69.9906,26209.0
2015-11-30 14:00:00,82.78,82.81,82.71,82.72,33776.0,69.9822,70.0075,69.923,69.9314,33776.0
2015-11-30 14:05:00,82.72,82.74,82.67,82.7,26563.0,69.9314,69.9483,69.8892,69.9145,26563.0
2015-11-30 14:10:00,82.69,82.78,82.67,82.72,23367.0,69.9061,69.9822,69.8892,69.9314,23367.0
2015-11-30 14:15:00,82.72,82.81,82.72,82.81,24270.0,69.9314,70.0075,69.9314,70.0075,24270.0
2015-11-30 14:20:00,82.8,82.81,82.64,82.66,51072.0,69.9991,70.0075,69.8638,69.8807,51072.0
2015-11-30 14:25:00,82.66,82.67,82.6,82.63,20956.0,69.8807,69.8892,69.83,69.8554,20956.0
2015-11-30 14:30:00,82.63,82.69,82.6,82.61,24622.0,69.8554,69.9061,69.83,69.8384,24622.0
2015-11-30 14:35:00,82.6,82.64,82.57,82.58,25909.0,69.83,69.8638,69.8046,69.8131,25909.0
2015-11-30 14:40:00,82.58,82.65,82.57,82.59,28685.0,69.8131,69.8723,69.8046,69.8215,28685.0
2015-11-30 14:45:00,82.58,82.59,82.49,82.5,22479.0,69.8131,69.8215,69.737,69.7455,22479.0
2015-11-30 14:50:00,82.5,82.51,82.42,82.49,43488.0,69.7455,69.7539,69.6778,69.737,43488.0
2015-11-30 14:55:00,82.49,82.53,82.35,82.36,34293.0,69.737,69.7708,69.6186,69.6271,34293.0
2015-11-30 15:00:00,82.36,82.42,82.36,82.42,39438.0,69.6271,69.6778,69.6271,69.6778,39438.0
2015-11-30 15:05:00,82.42,82.43,82.38,82.43,28095.0,69.6778,69.6863,69.644,69.6863,28095.0
2015-11-30 15:10:00,82.43,82.43,82.34,82.34,47765.0,69.6863,69.6863,69.6102,69.6102,47765.0
2015-11-30 15:15:00,82.34,82.39,82.31,82.33,35882.0,69.6102,69.6525,69.5848,69.6017,35882.0
2015-11-30 15:20:00,82.33,82.34,82.26,82.26,41143.0,69.6017,69.6102,69.5426,69.5426,41143.0
2015-11-30 15:25:00,82.26,82.29,82.19,82.28,36511.0,69.5426,69.5679,69.4834,69.5595,36511.0
2015-11-30 15:30:00,82.29,82.48,82.27,82.47,39215.0,69.5679,69.7285,69.551,69.7201,39215.0
2015-11-30 15:35:00,82.47,82.48,82.39,82.42,54277.0,69.7201,69.7285,69.6525,69.6778,54277.0
2015-11-30 15:40:00,82.42,82.46,82.38,82.41,118089.0,69.6778,69.7116,69.644,69.6694,118089.0
2015-11-30 15:45:00,82.4,82.55,82.23,82.55,143613.0,69.6609,69.7877,69.5172,69.7877,143613.0
2015-11-30 15:50:00,82.54,82.55,82.44,82.5,109137.0,69.7793,69.7877,69.6947,69.7455,109137.0
2015-11-30 15:55:00,82.5,82.5,82.22,82.25,447716.0,69.7455,69.7455,69.5087,69.5341,447716.0
2015-12-01 09:30:00,84.21,84.38,83.34,83.84,242724.0,71.1911,71.3348,70.4556,70.8783,242724.0
2015-12-01 09:35:00,83.84,83.96,83.66,83.76,87497.0,70.8783,70.9797,70.7261,70.8107,87497.0
2015-12-01 09:40:00,83.74,83.9,83.66,83.7,78619.0,70.7937,70.929,70.7261,70.7599,78619.0
2015-12-01 09:45:00,83.73,84.16,83.67,84.14,113504.0,70.7853,71.1488,70.7346,71.1319,113504.0
2015-12-01 09:50:00,84.14,84.46,84.13,84.37,102910.0,71.1319,71.4024,71.1235,71.3263,102910.0
2015-12-01 09:55:00,84.37,84.59,84.33,84.52,96535.0,71.3263,71.5123,71.2925,71.4532,96535.0
2015-12-01 10:00:00,84.51,84.54,84.3,84.38,132873.0,71.4447,71.4701,71.2672,71.3348,132873.0
2015-12-01 10:05:00,84.39,84.53,84.2,84.23,101634.0,71.3433,71.4616,71.1826,71.208,101634.0
2015-12-01 10:10:00,84.23,84.47,84.15,84.33,58526.0,71.208,71.4109,71.1404,71.2925,58526.0
2015-12-01 10:15:00,84.32,84.38,84.2,84.3,83705.0,71.2841,71.3348,71.1826,71.2672,83705.0
2015-12-01 10:20:00,84.3,84.31,84.08,84.21,247333.0,71.2672,71.2756,71.0812,71.1911,247333.0
2015-12-01 10:25:00,84.2,84.48,84.2,84.37,47834.0,71.1826,71.4193,71.1826,71.3263,47834.0
2015-12-01 10:30:00,84.37,84.38,84.25,84.36,60127.0,71.3263,71.3348,71.2249,71.3179,60127.0
2015-12-01 10:35:00,84.36,84.67,84.34,84.66,55731.0,71.3179,71.58,71.301,71.5715,55731.0
2015-12-01 10:40:00,84.67,85.04,84.66,85.0,132219.0,71.58,71.8928,71.5715,71.8589,132219.0
2015-12-01 10:45:00,85.0,85.29,84.99,85.1,124915.0,71.8589,72.1041,71.8505,71.9435,124915.0
2015-12-01 10:50:00,85.11,85.24,84.98,85.24,51938.0,71.9519,72.0618,71.842,72.0618,51938.0
2015-12-01 10:55:00,85.24,85.57,85.2,85.31,137348.0,72.0618,72.3408,72.028,72.121,137348.0
2015-12-01 11:00:00,85.33,85.55,85.3,85.35,84645.0,72.1379,72.3239,72.1126,72.1548,84645.0
2015-12-01 11:05:00,85.35,85.35,85.26,85.3,42824.0,72.1548,72.1548,72.0788,72.1126,42824.0
2015-12-01 11:10:00,85.32,85.35,85.13,85.15,59966.0,72.1295,72.1548,71.9689,71.9858,59966.0
2015-12-01 11:15:00,85.14,85.29,85.1,85.27,58793.0,71.9773,72.1041,71.9435,72.0872,58793.0
2015-12-01 11:20:00,85.28,85.5,85.28,85.41,47456.0,72.0957,72.2816,72.0957,72.2056,47456.0
2015-12-01 11:25:00,85.41,85.6,85.33,85.6,36394.0,72.2056,72.3662,72.1379,72.3662,36394.0
2015-12-01 11:30:00,85.59,85.65,85.4,85.45,45523.0,72.3577,72.4085,72.1971,72.2394,45523.0
2015-12-01 11:35:00,85.44,85.51,85.38,85.42,40347.0,72.2309,72.2901,72.1802,72.214,40347.0
2015-12-01 11:40:00,85.41,85.57,85.34,85.57,33205.0,72.2056,72.3408,72.1464,72.3408,33205.0
2015-12-01 11:45:00,85.56,85.6,85.44,85.49,87679.0,72.3324,72.3662,72.2309,72.2732,87679.0
2015-12-01 11:50:00,85.52,85.62,85.49,85.59,79308.0,72.2986,72.3831,72.2732,72.3577,79308.0
2015-12-01 11:55:00,85.59,85.73,85.56,85.7,61827.0,72.3577,72.4761,72.3324,72.4507,61827.0
2015-12-01 12:00:00,85.69,85.75,85.66,85.69,45035.0,72.4423,72.493,72.4169,72.4423,45035.0
2015-12-01 12:05:00,85.68,85.79,85.68,85.75,41224.0,72.4338,72.5268,72.4338,72.493,41224.0
2015-12-01 12:10:00,85.74,85.89,85.71,85.88,31540.0,72.4845,72.6114,72.4592,72.6029,31540.0
2015-12-01 12:15:00,85.88,85.89,85.73,85.78,28741.0,72.6029,72.6114,72.4761,72.5184,28741.0
2015-12-01 12:20:00,85.79,85.86,85.76,85.85,27886.0,72.5268,72.586,72.5015,72.5775,27886.0
2015-12-01 12:25:00,85.85,85.87,85.77,85.84,27569.0,72.5775,72.5944,72.5099,72.5691,27569.0
2015-12-01 12:30:00,85.84,85.87,85.81,85.84,30536.0,72.5691,72.5944,72.5437,72.5691,30536.0
2015-12-01 12:35:00,85.85,85.91,85.8,85.9,44787.0,72.5775,72.6283,72.5353,72.6198,44787.0
2015-12-01 12:40:00,85.91,85.95,85.9,85.94,28409.0,72.6283,72.6621,72.6198,72.6536,28409.0
2015-12-01 12:45:00,85.95,85.97,85.82,85.88,49685.0,72.6621,72.679,72.5522,72.6029,49685.0
2015-12-01 12:50:00,85.88,85.95,85.84,85.93,46410.0,72.6029,72.6621,72.5691,72.6452,46410.0
2015-12-01 12:55:00,85.94,86.0,85.87,85.94,52544.0,72.6536,72.7043,72.5944,72.6536,52544.0
2015-12-01 13:00:00,85.95,85.95,85.05,85.5,254169.0,72.6621,72.6621,71.9012,72.2816,254169.0
2015-12-01 13:05:00,85.43,85.8,85.1,85.73,175648.0,72.2225,72.5353,71.9435,72.4761,175648.0
2015-12-01 13:10:00,85.7,85.89,85.7,85.89,32202.0,72.4507,72.6114,72.4507,72.6114,32202.0
2015-12-01 13:15:00,85.88,85.93,85.73,85.8,66143.0,72.6029,72.6452,72.4761,72.5353,66143.0
2015-12-01 13:20:00,85.81,85.84,85.74,85.82,26692.0,72.5437,72.5691,72.4845,72.5522,26692.0
2015-12-01 13:25:00,85.8,85.88,85.63,85.63,41131.0,72.5353,72.6029,72.3916,72.3916,41131.0
2015-12-01 13:30:00,85.64,85.71,85.44,85.61,65509.0,72.4,72.4592,72.2309,72.3746,65509.0
2015-12-01 13:35:00,85.6,85.71,85.6,85.68,40216.0,72.3662,72.4592,72.3662,72.4338,40216.0
2015-12-01 13:40:00,85.69,85.72,85.47,85.51,59003.0,72.4423,72.4676,72.2563,72.2901,59003.0
2015-12-01 13:45:00,85.51,85.64,85.38,85.62,31121.0,72.2901,72.4,72.1802,72.3831,31121.0
2015-12-01 13:50:00,85.61,85.73,85.61,85.67,31985.0,72.3746,72.4761,72.3746,72.4254,31985.0
2015-12-01 13:55:00,85.68,85.68,85.53,85.62,22937.0,72.4338,72.4338,72.307,72.3831,22937.0
2015-12-01 14:00:00,85.61,85.65,85.53,85.62,34578.0,72.3746,72.4085,72.307,72.3831,34578.0
2015-12-01 14:05:00,85.64,85.69,85.57,85.66,38203.0,72.4,72.4423,72.3408,72.4169,38203.0
2015-12-01 14:10:00,85.66,85.75,85.66,85.68,33425.0,72.4169,72.493,72.4169,72.4338,33425.0
2015-12-01 14:15:00,85.66,85.79,85.63,85.72,36643.0,72.4169,72.5268,72.3916,72.4676,36643.0
2015-12-01 14:20:00,85.71,85.82,85.7,85.82,51795.0,72.4592,72.5522,72.4507,72.5522,51795.0
2015-12-01 14:25:00,85.81,85.92,85.81,85.92,42153.0,72.5437,72.6367,72.5437,72.6367,42153.0
2015-12-01 14:30:00,85.92,85.96,85.9,85.93,49348.0,72.6367,72.6705,72.6198,72.6452,49348.0
2015-12-01 14:35:00,85.93,85.96,85.87,85.91,115928.0,72.6452,72.6705,72.5944,72.6283,115928.0
2015-12-01 14:40:00,85.92,85.99,85.91,85.99,39612.0,72.6367,72.6959,72.6283,72.6959,39612.0
2015-12-01 14:45:00,85.99,86.18,85.98,86.06,83715.0,72.6959,72.8565,72.6874,72.7551,83715.0
2015-12-01 14:50:00,86.06,86.14,85.98,86.02,46899.0,72.7551,72.8227,72.6874,72.7213,46899.0
2015-12-01 14:55:00,86.02,86.09,86.01,86.05,48644.0,72.7213,72.7804,72.7128,72.7466,48644.0
2015-12-01 15:00:00,86.05,86.1,86.0,86.06,64635.0,72.7466,72.7889,72.7043,72.7551,64635.0
2015-12-01 15:05:00,86.06,86.14,86.03,86.1,71779.0,72.7551,72.8227,72.7297,72.7889,71779.0
2015-12-01 15:10:00,86.1,86.16,86.07,86.16,49110.0,72.7889,72.8396,72.7635,72.8396,49110.0
2015-12-01 15:15:00,86.15,86.19,86.06,86.09,121923.0,72.8312,72.865,72.7551,72.7804,121923.0
2015-12-01 15:20:00,86.1,86.2,86.07,86.18,89130.0,72.7889,72.8734,72.7635,72.8565,89130.0
2015-12-01 15:25:00,86.18,86.26,86.13,86.19,91257.0,72.8565,72.9242,72.8143,72.865,91257.0
2015-12-01 15:30:00,86.2,86.21,86.08,86.09,117083.0,72.8734,72.8819,72.772,72.7804,117083.0
2015-12-01 15:35:00,86.09,86.21,86.01,86.21,93142.0,72.7804,72.8819,72.7128,72.8819,93142.0
2015-12-01 15:40:00,86.2,86.33,86.16,86.31,129194.0,72.8734,72.9833,72.8396,72.9664,129194.0
2015-12-01 15:45:00,86.32,86.38,86.31,86.36,131058.0,72.9749,73.0256,72.9664,73.0087,131058.0
2015-12-01 15:50:00,86.36,86.41,86.36,86.4,127293.0,73.0087,73.051,73.0087,73.0425,127293.0
2015-12-01 15:55:00,86.4,86.53,86.36,86.46,344388.0,73.0425,73.1524,73.0087,73.0932,344388.0
2015-12-02 09:30:00,86.26,86.73,86.15,86.17,96547.0,72.9242,73.3215,72.8312,72.8481,96547.0
2015-12-02 09:35:00,86.18,86.32,85.92,86.17,56834.0,72.8565,72.9749,72.6367,72.8481,56834.0
2015-12-02 09:40:00,86.22,86.39,86.15,86.24,59466.0,72.8903,73.0341,72.8312,72.9072,59466.0
2015-12-02 09:45:00,86.23,86.31,86.17,86.26,26108.0,72.8988,72.9664,72.8481,72.9242,26108.0
2015-12-02 09:50:00,86.26,86.3,86.21,86.26,26820.0,72.9242,72.958,72.8819,72.9242,26820.0
2015-12-02 09:55:00,86.24,86.65,86.19,86.62,49664.0,72.9072,73.2539,72.865,73.2285,49664.0
2015-12-02 10:00:00,86.61,86.62,86.19,86.19,42609.0,73.22,73.2285,72.865,72.865,42609.0
2015-12-02 10:05:00,86.17,86.22,86.03,86.03,45567.0,72.8481,72.8903,72.7297,72.7297,45567.0
2015-12-02 10:10:00,86.04,86.13,85.95,86.04,34309.0,72.7382,72.8143,72.6621,72.7382,34309.0
2015-12-02 10:15:00,86.02,86.05,85.89,85.93,68877.0,72.7213,72.7466,72.6114,72.6452,68877.0
2015-12-02 10:20:00,85.93,85.94,85.7,85.75,35044.0,72.6452,72.6536,72.4507,72.493,35044.0
2015-12-02 10:25:00,85.74,85.74,85.58,85.63,88398.0,72.4845,72.4845,72.3493,72.3916,88398.0
2015-12-02 10:30:00,85.62,85.62,85.42,85.51,69624.0,72.3831,72.3831,72.214,72.2901,69624.0
2015-12-02 10:35:00,85.5,85.57,85.45,85.54,42631.0,72.2816,72.3408,72.2394,72.3155,42631.0
2015-12-02 10:40:00,85.55,85.57,85.35,85.36,80192.0,72.3239,72.3408,72.1548,72.1633,80192.0
2015-12-02 10:45:00,85.35,85.48,85.22,85.44,50405.0,72.1548,72.2647,72.0449,72.2309,50405.0
2015-12-02 10:50:00,85.45,85.6,85.44,85.54,41156.0,72.2394,72.3662,72.2309,72.3155,41156.0
2015-12-02 10:55:00,85.53,85.66,85.53,85.56,66381.0,72.307,72.4169,72.307,72.3324,66381.0
2015-12-02 11:00:00,85.55,85.65,85.41,85.54,60092.0,72.3239,72.4085,72.2056,72.3155,60092.0
2015-12-02 11:05:00,85.54,85.62,85.46,85.53,31806.0,72.3155,72.3831,72.2478,72.307,31806.0
2015-12-02 11:10:00,85.53,85.55,85.47,85.51,18593.0,72.307,72.3239,72.2563,72.2901,18593.0
2015-12-02 11:15:00,85.5,85.58,85.44,85.57,45928.0,72.2816,72.3493,72.2309,72.3408,45928.0
2015-12-02 11:20:00,85.57,85.6,85.5,85.51,37914.0,72.3408,72.3662,72.2816,72.2901,37914.0
2015-12-02 11:25:00,85.5,85.52,85.43,85.45,23523.0,72.2816,72.2986,72.2225,72.2394,23523.0
2015-12-02 11:30:00,85.44,85.47,85.41,85.46,24431.0,72.2309,72.2563,72.2056,72.2478,24431.0
2015-12-02 11:35:00,85.47,85.51,85.37,85.4,54215.0,72.2563,72.2901,72.1717,72.1971,54215.0
2015-12-02 11:40:00,85.39,85.43,85.32,85.36,43499.0,72.1887,72.2225,72.1295,72.1633,43499.0
2015-12-02 11:45:00,85.35,85.43,85.31,85.43,31556.0,72.1548,72.2225,72.121,72.2225,31556.0
2015-12-02 11:50:00,85.44,85.44,85.34,85.37,27034.0,72.2309,72.2309,72.1464,72.1717,27034.0
2015-12-02 11:55:00,85.36,85.4,85.31,85.39,25916.0,72.1633,72.1971,72.121,72.1887,25916.0
2015-12-02 12:00:00,85.4,85.56,85.4,85.56,26184.0,72.1971,72.3324,72.1971,72.3324,26184.0
2015-12-02 12:05:00,85.57,85.57,85.5,85.51,26065.0,72.3408,72.3408,72.2816,72.2901,26065.0
2015-12-02 12:10:00,85.51,85.51,85.43,85.43,44729.0,72.2901,72.2901,72.2225,72.2225,44729.0
2015-12-02 12:15:00,85.42,85.42,85.27,85.29,26280.0,72.214,72.214,72.0872,72.1041,26280.0
2015-12-02 12:20:00,85.29,85.33,85.23,85.26,40949.0,72.1041,72.1379,72.0534,72.0788,40949.0
2015-12-02 12:25:00,85.26,85.4,85.2,85.31,34671.0,72.0788,72.1971,72.028,72.121,34671.0
2015-12-02 12:30:00,85.33,85.4,85.33,85.35,19360.0,72.1379,72.1971,72.1379,72.1548,19360.0
2015-12-02 12:35:00,85.35,85.47,85.27,85.46,35442.0,72.1548,72.2563,72.0872,72.2478,35442.0
2015-12-02 12:40:00,85.45,85.45,85.4,85.41,25111.0,72.2394,72.2394,72.1971,72.2056,25111.0
2015-12-02 12:45:00,85.43,85.56,85.42,85.51,27612.0,72.2225,72.3324,72.214,72.2901,27612.0
2015-12-02 12:50:00,85.52,85.52,85.34,85.46,21035.0,72.2986,72.2986,72.1464,72.2478,21035.0
2015-12-02 12:55:00,85.46,85.55,85.43,85.5,31433.0,72.2478,72.3239,72.2225,72.2816,31433.0
2015-12-02 13:00:00,85.5,85.56,85.41,85.43,35726.0,72.2816,72.3324,72.2056,72.2225,35726.0
2015-12-02 13:05:00,85.42,85.47,85.37,85.39,28842.0,72.214,72.2563,72.1717,72.1887,28842.0
2015-12-02 13:10:00,85.38,85.38,85.27,85.35,36760.0,72.1802,72.1802,72.0872,72.1548,36760.0
2015-12-02 13:15:00,85.35,85.41,85.34,85.37,41187.0,72.1548,72.2056,72.1464,72.1717,41187.0
2015-12-02 13:20:00,85.36,85.43,85.35,85.39,13433.0,72.1633,72.2225,72.1548,72.1887,13433.0
2015-12-02 13:25:00,85.38,85.38,85.29,85.29,20548.0,72.1802,72.1802,72.1041,72.1041,20548.0
2015-12-02 13:30:00,85.28,85.31,85.22,85.24,12075.0,72.0957,72.121,72.0449,72.0618,12075.0
2015-12-02 13:35:00,85.23,85.26,85.11,85.14,26413.0,72.0534,72.0788,71.9519,71.9773,26413.0
2015-12-02 13:40:00,85.13,85.14,85.11,85.13,13115.0,71.9689,71.9773,71.9519,71.9689,13115.0
2015-12-02 13:45:00,85.12,85.12,85.03,85.07,25217.0,71.9604,71.9604,71.8843,71.9181,25217.0
2015-12-02 13:50:00,85.06,85.06,84.98,85.02,31067.0,71.9097,71.9097,71.842,71.8759,31067.0
2015-12-02 13:55:00,85.02,85.07,85.01,85.04,22058.0,71.8759,71.9181,71.8674,71.8928,22058.0
2015-12-02 14:00:00,85.03,85.04,84.86,84.9,29103.0,71.8843,71.8928,71.7406,71.7744,29103.0
2015-12-02 14:05:00,84.89,84.93,84.85,84.92,23963.0,71.766,71.7998,71.7321,71.7913,23963.0
2015-12-02 14:10:00,84.92,84.94,84.87,84.93,29823.0,71.7913,71.8082,71.749,71.7998,29823.0
2015-12-02 14:15:00,84.93,84.93,84.7,84.73,32959.0,71.7998,71.7998,71.6053,71.6307,32959.0
2015-12-02 14:20:00,84.74,84.87,84.71,84.84,28029.0,71.6391,71.749,71.6138,71.7237,28029.0
2015-12-02 14:25:00,84.84,84.84,84.69,84.73,30760.0,71.7237,71.7237,71.5969,71.6307,30760.0
2015-12-02 14:30:00,84.72,84.73,84.61,84.7,38941.0,71.6222,71.6307,71.5292,71.6053,38941.0
2015-12-02 14:35:00,84.71,84.73,84.6,84.63,28603.0,71.6138,71.6307,71.5208,71.5462,28603.0
2015-12-02 14:40:00,84.62,84.69,84.61,84.65,26334.0,71.5377,71.5969,71.5292,71.5631,26334.0
2015-12-02 14:45:00,84.64,84.64,84.45,84.58,43374.0,71.5546,71.5546,71.394,71.5039,43374.0
2015-12-02 14:50:00,84.58,84.71,84.57,84.7,17675.0,71.5039,71.6138,71.4954,71.6053,17675.0
2015-12-02 14:55:00,84.7,84.7,84.43,84.48,31346.0,71.6053,71.6053,71.3771,71.4193,31346.0
2015-12-02 15:00:00,84.49,84.62,84.42,84.6,27507.0,71.4278,71.5377,71.3686,71.5208,27507.0
2015-12-02 15:05:00,84.61,84.68,84.61,84.67,29967.0,71.5292,71.5884,71.5292,71.58,29967.0
2015-12-02 15:10:00,84.67,84.84,84.66,84.74,50014.0,71.58,71.7237,71.5715,71.6391,50014.0
2015-12-02 15:15:00,84.73,84.8,84.68,84.78,38770.0,71.6307,71.6899,71.5884,71.673,38770.0
2015-12-02 15:20:00,84.79,84.8,84.67,84.76,43440.0,71.6814,71.6899,71.58,71.6561,43440.0
2015-12-02 15:25:00,84.76,84.81,84.66,84.68,46423.0,71.6561,71.6983,71.5715,71.5884,46423.0
2015-12-02 15:30:00,84.68,84.75,84.6,84.67,43458.0,71.5884,71.6476,71.5208,71.58,43458.0
2015-12-02 15:35:00,84.67,84.67,84.45,84.5,62546.0,71.58,71.58,71.394,71.4362,62546.0
2015-12-02 15:40:00,84.49,84.73,84.48,84.67,91571.0,71.4278,71.6307,71.4193,71.58,91571.0
2015-12-02 15:45:00,84.67,84.74,84.56,84.56,100231.0,71.58,71.6391,71.487,71.487,100231.0
2015-12-02 15:50:00,84.57,84.7,84.54,84.69,107432.0,71.4954,71.6053,71.4701,71.5969,107432.0
2015-12-02 15:55:00,84.69,84.74,84.46,84.58,363896.0,71.5969,71.6391,71.4024,71.5039,363896.0
2015-12-03 09:30:00,84.65,84.84,84.37,84.59,95074.0,71.5631,71.7237,71.3263,71.5123,95074.0
2015-12-03 09:35:00,84.58,84.64,84.24,84.3,52332.0,71.5039,71.5546,71.2164,71.2672,52332.0
2015-12-03 09:40:00,84.28,84.44,84.08,84.2,50314.0,71.2503,71.3855,71.0812,71.1826,50314.0
2015-12-03 09:45:00,84.23,84.42,83.86,83.88,110285.0,71.208,71.3686,70.8952,70.9121,110285.0
2015-12-03 09:50:00,83.87,83.97,83.63,83.66,44275.0,70.9036,70.9882,70.7008,70.7261,44275.0
2015-12-03 09:55:00,83.61,83.73,83.54,83.63,38614.0,70.6838,70.7853,70.6247,70.7008,38614.0
2015-12-03 10:00:00,83.61,84.05,83.58,83.79,27326.0,70.6838,71.0558,70.6585,70.836,27326.0
2015-12-03 10:05:00,83.79,83.84,83.61,83.64,18931.0,70.836,70.8783,70.6838,70.7092,18931.0
2015-12-03 10:10:00,83.64,83.77,83.57,83.77,20265.0,70.7092,70.8191,70.65,70.8191,20265.0
2015-12-03 10:15:00,83.75,84.0,83.74,83.94,33190.0,70.8022,71.0135,70.7937,70.9628,33190.0
2015-12-03 10:20:00,83.94,83.94,83.71,83.84,24090.0,70.9628,70.9628,70.7684,70.8783,24090.0
2015-12-03 10:25:00,83.86,83.95,83.72,83.74,22042.0,70.8952,70.9713,70.7768,70.7937,22042.0
2015-12-03 10:30:00,83.72,83.79,83.62,83.72,22732.0,70.7768,70.836,70.6923,70.7768,22732.0
2015-12-03 10:35:00,83.72,83.72,83.52,83.52,23222.0,70.7768,70.7768,70.6078,70.6078,23222.0
2015-12-03 10:40:00,83.52,83.69,83.52,83.66,26969.0,70.6078,70.7515,70.6078,70.7261,26969.0
2015-12-03 10:45:00,83.65,83.7,83.56,83.69,18865.0,70.7177,70.7599,70.6416,70.7515,18865.0
2015-12-03 10:50:00,83.69,84.05,83.69,83.91,55983.0,70.7515,71.0558,70.7515,70.9375,55983.0
2015-12-03 10:55:00,83.92,84.03,83.9,83.98,24303.0,70.9459,71.0389,70.929,70.9966,24303.0
2015-12-03 11:00:00,84.02,84.11,83.96,84.07,19043.0,71.0305,71.1065,70.9797,71.0727,19043.0
2015-12-03 11:05:00,84.09,84.28,84.06,84.21,18347.0,71.0896,71.2503,71.0643,71.1911,18347.0
2015-12-03 11:10:00,84.22,84.24,84.11,84.18,20071.0,71.1995,71.2164,71.1065,71.1657,20071.0
2015-12-03 11:15:00,84.18,84.24,84.13,84.22,32941.0,71.1657,71.2164,71.1235,71.1995,32941.0
2015-12-03 11:20:00,84.24,84.31,84.08,84.11,22042.0,71.2164,71.2756,71.0812,71.1065,22042.0
2015-12-03 11:25:00,84.12,84.15,84.0,84.02,20396.0,71.115,71.1404,71.0135,71.0305,20396.0
2015-12-03 11:30:00,84.02,84.02,83.77,83.81,20741.0,71.0305,71.0305,70.8191,70.8529,20741.0
2015-12-03 11:35:00,83.8,83.83,83.74,83.81,16243.0,70.8445,70.8698,70.7937,70.8529,16243.0
2015-12-03 11:40:00,83.83,83.91,83.72,83.72,13971.0,70.8698,70.9375,70.7768,70.7768,13971.0
2015-12-03 11:45:00,83.73,83.77,83.62,83.73,14082.0,70.7853,70.8191,70.6923,70.7853,14082.0
2015-12-03 11:50:00,83.74,83.74,83.66,83.67,9454.0,70.7937,70.7937,70.7261,70.7346,9454.0
2015-12-03 11:55:00,83.66,83.72,83.65,83.71,18333.0,70.7261,70.7768,70.7177,70.7684,18333.0
2015-12-03 12:00:00,83.71,83.73,83.67,83.73,11758.0,70.7684,70.7853,70.7346,70.7853,11758.0
2015-12-03 12:05:00,83.73,83.73,83.55,83.55,13476.0,70.7853,70.7853,70.6331,70.6331,13476.0
2015-12-03 12:10:00,83.55,83.56,83.51,83.52,30278.0,70.6331,70.6416,70.5993,70.6078,30278.0
2015-12-03 12:15:00,83.52,83.54,83.47,83.48,26719.0,70.6078,70.6247,70.5655,70.5739,26719.0
2015-12-03 12:20:00,83.48,83.48,83.36,83.37,19255.0,70.5739,70.5739,70.4725,70.4809,19255.0
2015-12-03 12:25:00,83.38,83.42,83.18,83.27,30566.0,70.4894,70.5232,70.3203,70.3964,30566.0
2015-12-03 12:30:00,83.29,83.29,83.21,83.24,15502.0,70.4133,70.4133,70.3457,70.371,15502.0
2015-12-03 12:35:00,83.25,83.37,83.22,83.36,12400.0,70.3795,70.4809,70.3541,70.4725,12400.0
2015-12-03 12:40:00,83.36,83.43,83.3,83.38,16331.0,70.4725,70.5317,70.4218,70.4894,16331.0
2015-12-03 12:45:00,83.37,83.43,83.33,83.33,13305.0,70.4809,70.5317,70.4471,70.4471,13305.0
2015-12-03 12:50:00,83.34,83.37,83.23,83.3,15832.0,70.4556,70.4809,70.3626,70.4218,15832.0
2015-12-03 12:55:00,83.29,83.31,83.15,83.15,26859.0,70.4133,70.4302,70.295,70.295,26859.0
2015-12-03 13:00:00,83.14,83.18,83.09,83.13,17297.0,70.2865,70.3203,70.2442,70.2781,17297.0
2015-12-03 13:05:00,83.14,83.18,83.09,83.1,17560.0,70.2865,70.3203,70.2442,70.2527,17560.0
2015-12-03 13:10:00,83.11,83.17,83.09,83.14,16333.0,70.2611,70.3119,70.2442,70.2865,16333.0
2015-12-03 13:15:00,83.12,83.26,83.12,83.26,13031.0,70.2696,70.388,70.2696,70.388,13031.0
2015-12-03 13:20:00,83.25,83.41,83.24,83.4,20535.0,70.3795,70.5148,70.371,70.5063,20535.0
2015-12-03 13:25:00,83.4,83.44,83.37,83.4,36341.0,70.5063,70.5401,70.4809,70.5063,36341.0
2015-12-03 13:30:00,83.41,83.41,83.21,83.22,19588.0,70.5148,70.5148,70.3457,70.3541,19588.0
2015-12-03 13:35:00,83.2,83.23,83.12,83.18,20688.0,70.3372,70.3626,70.2696,70.3203,20688.0
2015-12-03 13:40:00,83.17,83.28,83.14,83.24,37759.0,70.3119,70.4049,70.2865,70.371,37759.0
2015-12-03 13:45:00,83.23,83.23,83.0,83.03,35031.0,70.3626,70.3626,70.1682,70.1935,35031.0
2015-12-03 13:50:00,83.02,83.05,82.99,83.03,24603.0,70.1851,70.2104,70.1597,70.1935,24603.0
2015-12-03 13:55:00,83.03,83.12,82.99,83.06,43693.0,70.1935,70.2696,70.1597,70.2189,43693.0
2015-12-03 14:00:00,83.05,83.05,82.86,82.9,39784.0,70.2104,70.2104,70.0498,70.0836,39784.0
2015-12-03 14:05:00,82.89,82.92,82.79,82.9,24284.0,70.0752,70.1005,69.9906,70.0836,24284.0
2015-12-03 14:10:00,82.89,82.97,82.89,82.91,30099.0,70.0752,70.1428,70.0752,70.0921,30099.0
2015-12-03 14:15:00,82.91,83.0,82.9,82.99,34808.0,70.0921,70.1682,70.0836,70.1597,34808.0
2015-12-03 14:20:00,82.99,83.01,82.69,82.73,33244.0,70.1597,70.1766,69.9061,69.9399,33244.0
2015-12-03 14:25:00,82.72,82.84,82.68,82.73,26347.0,69.9314,70.0329,69.8976,69.9399,26347.0
2015-12-03 14:30:00,82.74,82.76,82.64,82.67,35957.0,69.9483,69.9653,69.8638,69.8892,35957.0
2015-12-03 14:35:00,82.66,82.88,82.64,82.82,29636.0,69.8807,70.0667,69.8638,70.016,29636.0
2015-12-03 14:40:00,82.81,82.83,82.56,82.71,31008.0,70.0075,70.0244,69.7962,69.923,31008.0
2015-12-03 14:45:00,82.71,82.79,82.64,82.75,25651.0,69.923,69.9906,69.8638,69.9568,25651.0
2015-12-03 14:50:00,82.76,82.96,82.76,82.96,24108.0,69.9653,70.1343,69.9653,70.1343,24108.0
2015-12-03 14:55:00,82.93,83.13,82.89,83.09,32010.0,70.109,70.2781,70.0752,70.2442,32010.0
2015-12-03 15:00:00,83.08,83.11,82.98,83.09,40541.0,70.2358,70.2611,70.1512,70.2442,40541.0
2015-12-03 15:05:00,83.07,83.08,82.87,82.87,35394.0,70.2273,70.2358,70.0582,70.0582,35394.0
2015-12-03 15:10:00,82.88,82.94,82.86,82.92,26439.0,70.0667,70.1174,70.0498,70.1005,26439.0
2015-12-03 15:15:00,82.9,82.9,82.75,82.81,34918.0,70.0836,70.0836,69.9568,70.0075,34918.0
2015-12-03 15:20:00,82.8,83.05,82.75,83.05,34806.0,69.9991,70.2104,69.9568,70.2104,34806.0
2015-12-03 15:25:00,83.04,83.05,82.86,82.92,46042.0,70.202,70.2104,70.0498,70.1005,46042.0
2015-12-03 15:30:00,82.93,82.94,82.77,82.91,98692.0,70.109,70.1174,69.9737,70.0921,98692.0
2015-12-03 15:35:00,82.89,83.16,82.86,83.14,52177.0,70.0752,70.3034,70.0498,70.2865,52177.0
2015-12-03 15:40:00,83.15,83.16,83.0,83.13,52194.0,70.295,70.3034,70.1682,70.2781,52194.0
2015-12-03 15:45:00,83.13,83.14,83.01,83.1,121496.0,70.2781,70.2865,70.1766,70.2527,121496.0
2015-12-03 15:50:00,83.1,83.13,82.99,83.08,178984.0,70.2527,70.2781,70.1597,70.2358,178984.0
2015-12-03 15:55:00,83.07,83.08,82.91,83.07,244615.0,70.2273,70.2358,70.0921,70.2273,244615.0
2015-12-04 09:30:00,83.47,84.05,83.43,84.04,53813.0,70.5655,71.0558,70.5317,71.0474,53813.0
2015-12-04 09:35:00,84.05,84.23,83.95,84.22,85148.0,71.0558,71.208,70.9713,71.1995,85148.0
2015-12-04 09:40:00,84.23,84.6,84.19,84.59,71857.0,71.208,71.5208,71.1742,71.5123,71857.0
2015-12-04 09:45:00,84.59,84.82,84.48,84.64,57199.0,71.5123,71.7068,71.4193,71.5546,57199.0
2015-12-04 09:50:00,84.63,84.74,84.59,84.64,44154.0,71.5462,71.6391,71.5123,71.5546,44154.0
2015-12-04 09:55:00,84.63,84.73,84.54,84.54,116464.0,71.5462,71.6307,71.4701,71.4701,116464.0
2015-12-04 10:00:00,84.54,84.71,84.54,84.66,32970.0,71.4701,71.6138,71.4701,71.5715,32970.0
2015-12-04 10:05:00,84.66,84.66,84.51,84.57,86565.0,71.5715,71.5715,71.4447,71.4954,86565.0
2015-12-04 10:10:00,84.56,84.75,84.54,84.71,62830.0,71.487,71.6476,71.4701,71.6138,62830.0
2015-12-04 10:15:00,84.72,84.74,84.6,84.68,48170.0,71.6222,71.6391,71.5208,71.5884,48170.0
2015-12-04 10:20:00,84.68,84.91,84.68,84.9,55648.0,71.5884,71.7829,71.5884,71.7744,55648.0
2015-12-04 10:25:00,84.91,85.06,84.9,84.93,37396.0,71.7829,71.9097,71.7744,71.7998,37396.0
2015-12-04 10:30:00,84.96,84.96,84.82,84.96,28227.0,71.8251,71.8251,71.7068,71.8251,28227.0
2015-12-04 10:35:00,84.96,85.04,84.93,85.01,43348.0,71.8251,71.8928,71.7998,71.8674,43348.0
2015-12-04 10:40:00,85.0,85.1,84.95,85.08,44398.0,71.8589,71.9435,71.8167,71.9266,44398.0
2015-12-04 10:45:00,85.08,85.27,85.05,85.12,75216.0,71.9266,72.0872,71.9012,71.9604,75216.0
2015-12-04 10:50:00,85.13,85.35,85.13,85.26,49954.0,71.9689,72.1548,71.9689,72.0788,49954.0
2015-12-04 10:55:00,85.28,85.48,85.26,85.45,131181.0,72.0957,72.2647,72.0788,72.2394,131181.0
2015-12-04 11:00:00,85.45,85.45,85.31,85.37,63409.0,72.2394,72.2394,72.121,72.1717,63409.0
2015-12-04 11:05:00,85.38,85.46,85.13,85.16,136540.0,72.1802,72.2478,71.9689,71.9942,136540.0
2015-12-04 11:10:00,85.15,85.36,85.07,85.19,35476.0,71.9858,72.1633,71.9181,72.0196,35476.0
2015-12-04 11:15:00,85.17,85.23,85.07,85.09,64392.0,72.0027,72.0534,71.9181,71.935,64392.0
2015-12-04 11:20:00,85.09,85.21,85.04,85.19,37360.0,71.935,72.0365,71.8928,72.0196,37360.0
2015-12-04 11:25:00,85.19,85.27,85.14,85.19,70872.0,72.0196,72.0872,71.9773,72.0196,70872.0
2015-12-04 11:30:00,85.17,85.46,85.17,85.44,67275.0,72.0027,72.2478,72.0027,72.2309,67275.0
2015-12-04 11:35:00,85.46,85.48,85.4,85.44,45938.0,72.2478,72.2647,72.1971,72.2309,45938.0
2015-12-04 11:40:00,85.45,85.45,85.33,85.42,33108.0,72.2394,72.2394,72.1379,72.214,33108.0
2015-12-04 11:45:00,85.41,85.58,85.36,85.37,48143.0,72.2056,72.3493,72.1633,72.1717,48143.0
2015-12-04 11:50:00,85.41,85.57,85.4,85.46,49903.0,72.2056,72.3408,72.1971,72.2478,49903.0
2015-12-04 11:55:00,85.47,85.55,85.43,85.52,97870.0,72.2563,72.3239,72.2225,72.2986,97870.0
2015-12-04 12:00:00,85.52,85.69,85.49,85.67,65774.0,72.2986,72.4423,72.2732,72.4254,65774.0
2015-12-04 12:05:00,85.68,85.88,85.67,85.74,61765.0,72.4338,72.6029,72.4254,72.4845,61765.0
2015-12-04 12:10:00,85.74,85.86,85.69,85.85,18817.0,72.4845,72.586,72.4423,72.5775,18817.0
2015-12-04 12:15:00,85.85,85.85,85.71,85.82,22511.0,72.5775,72.5775,72.4592,72.5522,22511.0
2015-12-04 12:20:00,85.82,85.98,85.81,85.94,51247.0,72.5522,72.6874,72.5437,72.6536,51247.0
2015-12-04 12:25:00,85.94,86.03,85.89,85.96,41125.0,72.6536,72.7297,72.6114,72.6705,41125.0
2015-12-04 12:30:00,85.97,86.29,85.97,86.25,53180.0,72.679,72.9495,72.679,72.9157,53180.0
2015-12-04 12:35:00,86.25,86.44,86.23,86.44,94615.0,72.9157,73.0763,72.8988,73.0763,94615.0
2015-12-04 12:40:00,86.45,86.7,86.43,86.59,121019.0,73.0848,73.2961,73.0679,73.2031,121019.0
2015-12-04 12:45:00,86.6,86.6,86.46,86.54,85259.0,73.2116,73.2116,73.0932,73.1609,85259.0
2015-12-04 12:50:00,86.55,86.69,86.55,86.69,135395.0,73.1693,73.2877,73.1693,73.2877,135395.0
2015-12-04 12:55:00,86.68,86.98,86.67,86.98,81996.0,73.2792,73.5328,73.2708,73.5328,81996.0
2015-12-04 13:00:00,86.99,87.0,86.79,86.82,134564.0,73.5413,73.5497,73.3722,73.3976,134564.0
2015-12-04 13:05:00,86.81,87.0,86.8,86.99,61791.0,73.3891,73.5497,73.3807,73.5413,61791.0
2015-12-04 13:10:00,86.99,87.09,86.71,86.85,52160.0,73.5413,73.6258,73.3046,73.4229,52160.0
2015-12-04 13:15:00,86.86,86.93,86.73,86.74,23079.0,73.4314,73.4906,73.3215,73.3299,23079.0
2015-12-04 13:20:00,86.71,86.78,86.59,86.7,34490.0,73.3046,73.3638,73.2031,73.2961,34490.0
2015-12-04 13:25:00,86.7,86.83,86.66,86.79,49008.0,73.2961,73.406,73.2623,73.3722,49008.0
2015-12-04 13:30:00,86.81,86.81,86.64,86.64,114275.0,73.3891,73.3891,73.2454,73.2454,114275.0
2015-12-04 13:35:00,86.63,86.88,86.59,86.88,74741.0,73.2369,73.4483,73.2031,73.4483,74741.0
2015-12-04 13:40:00,86.89,86.91,86.79,86.83,30336.0,73.4568,73.4737,73.3722,73.406,30336.0
2015-12-04 13:45:00,86.83,86.94,86.79,86.91,65456.0,73.406,73.499,73.3722,73.4737,65456.0
2015-12-04 13:50:00,86.91,86.97,86.86,86.97,37728.0,73.4737,73.5244,73.4314,73.5244,37728.0
2015-12-04 13:55:00,86.97,86.98,86.89,86.91,42297.0,73.5244,73.5328,73.4568,73.4737,42297.0
2015-12-04 14:00:00,86.92,86.97,86.85,86.96,44825.0,73.4821,73.5244,73.4229,73.5159,44825.0
2015-12-04 14:05:00,86.95,86.97,86.76,86.83,63309.0,73.5075,73.5244,73.3469,73.406,63309.0
2015-12-04 14:10:00,86.83,86.95,86.79,86.95,28777.0,73.406,73.5075,73.3722,73.5075,28777.0
2015-12-04 14:15:00,86.95,86.96,86.69,86.72,70145.0,73.5075,73.5159,73.2877,73.313,70145.0
2015-12-04 14:20:00,86.71,86.77,86.66,86.68,30951.0,73.3046,73.3553,73.2623,73.2792,30951.0
2015-12-04 14:25:00,86.68,86.82,86.6,86.8,36803.0,73.2792,73.3976,73.2116,73.3807,36803.0
2015-12-04 14:30:00,86.82,86.86,86.75,86.81,35404.0,73.3976,73.4314,73.3384,73.3891,35404.0
2015-12-04 14:35:00,86.8,86.84,86.76,86.77,73211.0,73.3807,73.4145,73.3469,73.3553,73211.0
2015-12-04 14:40:00,86.77,86.8,86.65,86.78,70140.0,73.3553,73.3807,73.2539,73.3638,70140.0
2015-12-04 14:45:00,86.79,86.92,86.76,86.92,46078.0,73.3722,73.4821,73.3469,73.4821,46078.0
2015-12-04 14:50:00,86.91,87.01,86.91,86.98,63773.0,73.4737,73.5582,73.4737,73.5328,63773.0
2015-12-04 14:55:00,86.99,87.1,86.98,87.08,56917.0,73.5413,73.6343,73.5328,73.6174,56917.0
2015-12-04 15:00:00,87.08,87.09,86.94,86.99,46346.0,73.6174,73.6258,73.499,73.5413,46346.0
2015-12-04 15:05:00,87.0,87.21,86.98,87.18,73500.0,73.5497,73.7273,73.5328,73.7019,73500.0
2015-12-04 15:10:00,87.18,87.28,87.04,87.04,117162.0,73.7019,73.7865,73.5836,73.5836,117162.0
2015-12-04 15:15:00,87.05,87.06,86.93,86.95,59525.0,73.592,73.6005,73.4906,73.5075,59525.0
2015-12-04 15:20:00,86.94,86.97,86.71,86.71,64982.0,73.499,73.5244,73.3046,73.3046,64982.0
2015-12-04 15:25:00,86.71,86.79,86.66,86.76,54015.0,73.3046,73.3722,73.2623,73.3469,54015.0
2015-12-04 15:30:00,86.77,86.79,86.57,86.67,62632.0,73.3553,73.3722,73.1862,73.2708,62632.0
2015-12-04 15:35:00,86.68,86.69,86.48,86.53,75005.0,73.2792,73.2877,73.1101,73.1524,75005.0
2015-12-04 15:40:00,86.52,86.68,86.5,86.6,89713.0,73.144,73.2792,73.127,73.2116,89713.0
2015-12-04 15:45:00,86.59,86.62,86.45,86.51,110575.0,73.2031,73.2285,73.0848,73.1355,110575.0
2015-12-04 15:50:00,86.52,86.6,86.45,86.5,96092.0,73.144,73.2116,73.0848,73.127,96092.0
2015-12-04 15:55:00,86.5,86.66,86.43,86.6,437147.0,73.127,73.2623,73.0679,73.2116,437147.0
2015-12-07 09:30:00,87.45,88.16,87.4,87.66,244519.0,73.9302,74.5304,73.8879,74.1077,244519.0
2015-12-07 09:35:00,87.66,87.73,87.29,87.55,171897.0,74.1077,74.1669,73.7949,74.0147,171897.0
2015-12-07 09:40:00,87.55,87.64,87.03,87.07,87663.0,74.0147,74.0908,73.5751,73.6089,87663.0
2015-12-07 09:45:00,87.06,87.18,86.83,86.98,60394.0,73.6005,73.7019,73.406,73.5328,60394.0
2015-12-07 09:50:00,86.97,86.98,86.44,86.8,109127.0,73.5244,73.5328,73.0763,73.3807,109127.0
2015-12-07 09:55:00,86.78,87.11,86.74,87.0,129967.0,73.3638,73.6427,73.3299,73.5497,129967.0
2015-12-07 10:00:00,86.98,87.03,86.2,86.58,71896.0,73.5328,73.5751,72.8734,73.1947,71896.0
2015-12-07 10:05:00,86.59,86.67,86.35,86.47,68596.0,73.2031,73.2708,73.0002,73.1017,68596.0
2015-12-07 10:10:00,86.44,86.61,86.39,86.55,37494.0,73.0763,73.22,73.0341,73.1693,37494.0
2015-12-07 10:15:00,86.5,86.7,86.49,86.54,28698.0,73.127,73.2961,73.1186,73.1609,28698.0
2015-12-07 10:20:00,86.52,86.53,86.33,86.44,35756.0,73.144,73.1524,72.9833,73.0763,35756.0
2015-12-07 10:25:00,86.45,86.53,86.23,86.29,66439.0,73.0848,73.1524,72.8988,72.9495,66439.0
2015-12-07 10:30:00,86.3,86.32,86.1,86.15,47568.0,72.958,72.9749,72.7889,72.8312,47568.0
2015-12-07 10:35:00,86.15,86.21,86.1,86.21,41217.0,72.8312,72.8819,72.7889,72.8819,41217.0
2015-12-07 10:40:00,86.21,86.31,86.12,86.23,64178.0,72.8819,72.9664,72.8058,72.8988,64178.0
2015-12-07 10:45:00,86.25,86.3,86.14,86.2,27031.0,72.9157,72.958,72.8227,72.8734,27031.0
2015-12-07 10:50:00,86.22,86.24,86.03,86.15,53700.0,72.8903,72.9072,72.7297,72.8312,53700.0
2015-12-07 10:55:00,86.14,86.17,86.08,86.1,31689.0,72.8227,72.8481,72.772,72.7889,31689.0
2015-12-07 11:00:00,86.08,86.19,86.05,86.06,43674.0,72.772,72.865,72.7466,72.7551,43674.0
2015-12-07 11:05:00,86.05,86.24,85.99,86.22,23310.0,72.7466,72.9072,72.6959,72.8903,23310.0
2015-12-07 11:10:00,86.21,86.35,86.2,86.28,34900.0,72.8819,73.0002,72.8734,72.9411,34900.0
2015-12-07 11:15:00,86.29,86.29,86.09,86.19,22146.0,72.9495,72.9495,72.7804,72.865,22146.0
2015-12-07 11:20:00,86.19,86.23,86.06,86.14,28227.0,72.865,72.8988,72.7551,72.8227,28227.0
2015-12-07 11:25:00,86.14,86.18,85.99,86.04,30465.0,72.8227,72.8565,72.6959,72.7382,30465.0
2015-12-07 11:30:00,86.04,86.43,86.03,86.41,31988.0,72.7382,73.0679,72.7297,73.051,31988.0
2015-12-07 11:35:00,86.41,86.41,86.16,86.35,67784.0,73.051,73.051,72.8396,73.0002,67784.0
2015-12-07 11:40:00,86.36,86.46,86.32,86.41,35757.0,73.0087,73.0932,72.9749,73.051,35757.0
2015-12-07 11:45:00,86.39,86.4,86.31,86.38,21947.0,73.0341,73.0425,72.9664,73.0256,21947.0
2015-12-07 11:50:00,86.4,86.48,86.38,86.45,32042.0,73.0425,73.1101,73.0256,73.0848,32042.0
2015-12-07 11:55:00,86.44,86.62,86.4,86.53,46502.0,73.0763,73.2285,73.0425,73.1524,46502.0
2015-12-07 12:00:00,86.53,86.53,86.42,86.48,33034.0,73.1524,73.1524,73.0594,73.1101,33034.0
2015-12-07 12:05:00,86.53,86.55,86.46,86.53,16764.0,73.1524,73.1693,73.0932,73.1524,16764.0
2015-12-07 12:10:00,86.52,86.7,86.51,86.57,86080.0,73.144,73.2961,73.1355,73.1862,86080.0
2015-12-07 12:15:00,86.57,86.73,86.57,86.64,31869.0,73.1862,73.3215,73.1862,73.2454,31869.0
2015-12-07 12:20:00,86.63,86.76,86.63,86.73,45883.0,73.2369,73.3469,73.2369,73.3215,45883.0
2015-12-07 12:25:00,86.72,86.77,86.67,86.72,39099.0,73.313,73.3553,73.2708,73.313,39099.0
2015-12-07 12:30:00,86.71,86.74,86.67,86.71,34763.0,73.3046,73.3299,73.2708,73.3046,34763.0
2015-12-07 12:35:00,86.69,86.74,86.67,86.71,70259.0,73.2877,73.3299,73.2708,73.3046,70259.0
2015-12-07 12:40:00,86.71,86.71,86.54,86.6,45425.0,73.3046,73.3046,73.1609,73.2116,45425.0
2015-12-07 12:45:00,86.62,86.66,86.54,86.54,26100.0,73.2285,73.2623,73.1609,73.1609,26100.0
2015-12-07 12:50:00,86.53,86.55,86.3,86.34,22784.0,73.1524,73.1693,72.958,72.9918,22784.0
2015-12-07 12:55:00,86.35,86.38,86.24,86.3,67901.0,73.0002,73.0256,72.9072,72.958,67901.0
2015-12-07 13:00:00,86.29,86.3,86.13,86.16,30720.0,72.9495,72.958,72.8143,72.8396,30720.0
2015-12-07 13:05:00,86.15,86.42,86.13,86.39,35054.0,72.8312,73.0594,72.8143,73.0341,35054.0
2015-12-07 13:10:00,86.41,86.41,86.05,86.06,28755.0,73.051,73.051,72.7466,72.7551,28755.0
2015-12-07 13:15:00,86.08,86.14,86.02,86.12,28419.0,72.772,72.8227,72.7213,72.8058,28419.0
2015-12-07 13:20:00,86.11,86.11,85.98,86.09,26977.0,72.7973,72.7973,72.6874,72.7804,26977.0
2015-12-07 13:25:00,86.09,86.18,86.02,86.16,23359.0,72.7804,72.8565,72.7213,72.8396,23359.0
2015-12-07 13:30:00,86.15,86.25,86.14,86.2,24002.0,72.8312,72.9157,72.8227,72.8734,24002.0
2015-12-07 13:35:00,86.21,86.3,86.2,86.2,25475.0,72.8819,72.958,72.8734,72.8734,25475.0
2015-12-07 13:40:00,86.2,86.2,85.93,86.02,22436.0,72.8734,72.8734,72.6452,72.7213,22436.0
2015-12-07 13:45:00,86.04,86.09,85.98,86.0,25196.0,72.7382,72.7804,72.6874,72.7043,25196.0
2015-12-07 13:50:00,86.0,86.1,85.98,86.03,21704.0,72.7043,72.7889,72.6874,72.7297,21704.0
2015-12-07 13:55:00,86.01,86.22,85.98,86.21,15950.0,72.7128,72.8903,72.6874,72.8819,15950.0
2015-12-07 14:00:00,86.21,86.37,86.16,86.37,28018.0,72.8819,73.0171,72.8396,73.0171,28018.0
2015-12-07 14:05:00,86.35,86.46,86.26,86.42,35941.0,73.0002,73.0932,72.9242,73.0594,35941.0
2015-12-07 14:10:00,86.42,86.46,86.27,86.27,23962.0,73.0594,73.0932,72.9326,72.9326,23962.0
2015-12-07 14:15:00,86.27,86.32,86.25,86.3,19060.0,72.9326,72.9749,72.9157,72.958,19060.0
2015-12-07 14:20:00,86.3,86.35,86.15,86.2,32984.0,72.958,73.0002,72.8312,72.8734,32984.0
2015-12-07 14:25:00,86.19,86.27,86.17,86.24,39616.0,72.865,72.9326,72.8481,72.9072,39616.0
2015-12-07 14:30:00,86.24,86.36,86.04,86.06,25744.0,72.9072,73.0087,72.7382,72.7551,25744.0
2015-12-07 14:35:00,86.09,86.21,86.09,86.21,12365.0,72.7804,72.8819,72.7804,72.8819,12365.0
2015-12-07 14:40:00,86.2,86.22,86.09,86.09,17881.0,72.8734,72.8903,72.7804,72.7804,17881.0
2015-12-07 14:45:00,86.1,86.15,86.08,86.1,15192.0,72.7889,72.8312,72.772,72.7889,15192.0
2015-12-07 14:50:00,86.09,86.2,86.08,86.2,21498.0,72.7804,72.8734,72.772,72.8734,21498.0
2015-12-07 14:55:00,86.19,86.19,86.0,86.0,18617.0,72.865,72.865,72.7043,72.7043,18617.0
2015-12-07 15:00:00,86.01,86.08,85.97,86.02,30515.0,72.7128,72.772,72.679,72.7213,30515.0
2015-12-07 15:05:00,86.01,86.1,85.99,86.05,31557.0,72.7128,72.7889,72.6959,72.7466,31557.0
2015-12-07 15:10:00,86.05,86.06,85.91,85.93,33177.0,72.7466,72.7551,72.6283,72.6452,33177.0
2015-12-07 15:15:00,85.94,85.98,85.89,85.97,28154.0,72.6536,72.6874,72.6114,72.679,28154.0
2015-12-07 15:20:00,85.97,86.17,85.94,86.16,35450.0,72.679,72.8481,72.6536,72.8396,35450.0
2015-12-07 15:25:00,86.17,86.2,86.1,86.17,48661.0,72.8481,72.8734,72.7889,72.8481,48661.0
2015-12-07 15:30:00,86.17,86.34,86.03,86.09,118685.0,72.8481,72.9918,72.7297,72.7804,118685.0
2015-12-07 15:35:00,86.09,86.3,86.09,86.3,54381.0,72.7804,72.958,72.7804,72.958,54381.0
2015-12-07 15:40:00,86.3,86.36,86.22,86.34,49837.0,72.958,73.0087,72.8903,72.9918,49837.0
2015-12-07 15:45:00,86.34,86.54,86.34,86.51,62205.0,72.9918,73.1609,72.9918,73.1355,62205.0
2015-12-07 15:50:00,86.5,86.52,86.43,86.51,94240.0,73.127,73.144,73.0679,73.1355,94240.0
2015-12-07 15:55:00,86.5,86.5,86.27,86.38,144965.0,73.127,73.127,72.9326,73.0256,144965.0
2015-12-08 09:30:00,85.62,85.96,85.56,85.86,113648.0,72.3831,72.6705,72.3324,72.586,113648.0
2015-12-08 09:35:00,85.88,86.18,85.7,86.13,83351.0,72.6029,72.8565,72.4507,72.8143,83351.0
2015-12-08 09:40:00,86.09,86.53,86.04,86.29,75540.0,72.7804,73.1524,72.7382,72.9495,75540.0
2015-12-08 09:45:00,86.31,86.48,86.15,86.46,82313.0,72.9664,73.1101,72.8312,73.0932,82313.0
2015-12-08 09:50:00,86.45,86.48,86.32,86.45,55863.0,73.0848,73.1101,72.9749,73.0848,55863.0
2015-12-08 09:55:00,86.45,86.74,86.4,86.4,66779.0,73.0848,73.3299,73.0425,73.0425,66779.0
2015-12-08 10:00:00,86.43,86.88,86.42,86.84,83092.0,73.0679,73.4483,73.0594,73.4145,83092.0
2015-12-08 10:05:00,86.84,86.84,86.71,86.76,40110.0,73.4145,73.4145,73.3046,73.3469,40110.0
2015-12-08 10:10:00,86.76,86.77,86.6,86.74,48665.0,73.3469,73.3553,73.2116,73.3299,48665.0
2015-12-08 10:15:00,86.75,86.82,86.54,86.55,44142.0,73.3384,73.3976,73.1609,73.1693,44142.0
2015-12-08 10:20:00,86.53,86.53,86.37,86.48,117820.0,73.1524,73.1524,73.0171,73.1101,117820.0
2015-12-08 10:25:00,86.47,86.52,86.35,86.4,30081.0,73.1017,73.144,73.0002,73.0425,30081.0
2015-12-08 10:30:00,86.39,86.95,86.32,86.9,118593.0,73.0341,73.5075,72.9749,73.4652,118593.0
2015-12-08 10:35:00,86.89,87.33,86.89,87.29,199237.0,73.4568,73.8287,73.4568,73.7949,199237.0
2015-12-08 10:40:00,87.28,87.55,87.28,87.55,96074.0,73.7865,74.0147,73.7865,74.0147,96074.0
2015-12-08 10:45:00,87.56,87.65,87.47,87.49,87298.0,74.0232,74.0993,73.9471,73.964,87298.0
2015-12-08 10:50:00,87.47,87.48,87.26,87.26,73519.0,73.9471,73.9555,73.7696,73.7696,73519.0
2015-12-08 10:55:00,87.28,87.28,87.12,87.25,68289.0,73.7865,73.7865,73.6512,73.7611,68289.0
2015-12-08 11:00:00,87.25,87.51,87.18,87.46,103623.0,73.7611,73.9809,73.7019,73.9386,103623.0
2015-12-08 11:05:00,87.45,87.58,87.41,87.51,29640.0,73.9302,74.0401,73.8964,73.9809,29640.0
2015-12-08 11:10:00,87.49,87.67,87.42,87.6,80365.0,73.964,74.1162,73.9048,74.057,80365.0
2015-12-08 11:15:00,87.61,87.64,87.47,87.48,82738.0,74.0654,74.0908,73.9471,73.9555,82738.0
2015-12-08 11:20:00,87.49,87.49,87.02,87.12,159658.0,73.964,73.964,73.5667,73.6512,159658.0
2015-12-08 11:25:00,87.13,87.2,87.01,87.05,47518.0,73.6596,73.7188,73.5582,73.592,47518.0
2015-12-08 11:30:00,87.05,87.1,86.97,87.04,47650.0,73.592,73.6343,73.5244,73.5836,47650.0
2015-12-08 11:35:00,87.04,87.14,87.0,87.06,24659.0,73.5836,73.6681,73.5497,73.6005,24659.0
2015-12-08 11:40:00,87.04,87.13,87.02,87.05,31628.0,73.5836,73.6596,73.5667,73.592,31628.0
2015-12-08 11:45:00,87.06,87.08,87.02,87.06,14029.0,73.6005,73.6174,73.5667,73.6005,14029.0
2015-12-08 11:50:00,87.04,87.07,86.86,87.07,22068.0,73.5836,73.6089,73.4314,73.6089,22068.0
2015-12-08 11:55:00,87.07,87.16,87.07,87.14,28083.0,73.6089,73.685,73.6089,73.6681,28083.0
2015-12-08 12:00:00,87.13,87.14,86.94,86.96,19323.0,73.6596,73.6681,73.499,73.5159,19323.0
2015-12-08 12:05:00,86.92,87.08,86.92,87.03,11665.0,73.4821,73.6174,73.4821,73.5751,11665.0
2015-12-08 12:10:00,87.04,87.04,86.9,86.9,26249.0,73.5836,73.5836,73.4652,73.4652,26249.0
2015-12-08 12:15:00,86.88,86.95,86.81,86.88,14298.0,73.4483,73.5075,73.3891,73.4483,14298.0
2015-12-08 12:20:00,86.86,87.1,86.83,87.1,33025.0,73.4314,73.6343,73.406,73.6343,33025.0
2015-12-08 12:25:00,87.1,87.19,87.07,87.09,17086.0,73.6343,73.7104,73.6089,73.6258,17086.0
2015-12-08 12:30:00,87.08,87.08,87.01,87.03,8625.0,73.6174,73.6174,73.5582,73.5751,8625.0
2015-12-08 12:35:00,87.02,87.1,86.99,87.04,17611.0,73.5667,73.6343,73.5413,73.5836,17611.0
2015-12-08 12:40:00,87.05,87.12,86.98,87.06,22439.0,73.592,73.6512,73.5328,73.6005,22439.0
2015-12-08 12:45:00,87.07,87.11,86.97,87.06,21697.0,73.6089,73.6427,73.5244,73.6005,21697.0
2015-12-08 12:50:00,87.06,87.11,86.98,86.98,27802.0,73.6005,73.6427,73.5328,73.5328,27802.0
2015-12-08 12:55:00,86.99,87.07,86.93,87.03,26932.0,73.5413,73.6089,73.4906,73.5751,26932.0
2015-12-08 13:00:00,87.04,87.14,87.02,87.07,23773.0,73.5836,73.6681,73.5667,73.6089,23773.0
2015-12-08 13:05:00,87.07,87.08,86.98,87.03,11833.0,73.6089,73.6174,73.5328,73.5751,11833.0
2015-12-08 13:10:00,87.02,87.08,86.86,86.9,14667.0,73.5667,73.6174,73.4314,73.4652,14667.0
2015-12-08 13:15:00,86.89,86.93,86.79,86.81,33562.0,73.4568,73.4906,73.3722,73.3891,33562.0
2015-12-08 13:20:00,86.81,86.93,86.81,86.86,26657.0,73.3891,73.4906,73.3891,73.4314,26657.0
2015-12-08 13:25:00,86.88,87.0,86.88,86.93,19309.0,73.4483,73.5497,73.4483,73.4906,19309.0
2015-12-08 13:30:00,86.95,87.09,86.95,87.05,13604.0,73.5075,73.6258,73.5075,73.592,13604.0
2015-12-08 13:35:00,87.06,87.11,87.05,87.08,10195.0,73.6005,73.6427,73.592,73.6174,10195.0
2015-12-08 13:40:00,87.07,87.1,87.0,87.02,24161.0,73.6089,73.6343,73.5497,73.5667,24161.0
2015-12-08 13:45:00,87.01,87.04,86.96,86.98,9199.0,73.5582,73.5836,73.5159,73.5328,9199.0
2015-12-08 13:50:00,86.98,87.07,86.92,87.06,16909.0,73.5328,73.6089,73.4821,73.6005,16909.0
2015-12-08 13:55:00,87.07,87.07,87.01,87.05,13368.0,73.6089,73.6089,73.5582,73.592,13368.0
2015-12-08 14:00:00,87.04,87.12,86.97,87.1,20319.0,73.5836,73.6512,73.5244,73.6343,20319.0
2015-12-08 14:05:00,87.1,87.17,87.07,87.13,24729.0,73.6343,73.6935,73.6089,73.6596,24729.0
2015-12-08 14:10:00,87.13,87.25,87.11,87.23,63416.0,73.6596,73.7611,73.6427,73.7442,63416.0
2015-12-08 14:15:00,87.24,87.24,87.05,87.08,41028.0,73.7526,73.7526,73.592,73.6174,41028.0
2015-12-08 14:20:00,87.07,87.09,86.94,86.99,17323.0,73.6089,73.6258,73.499,73.5413,17323.0
2015-12-08 14:25:00,86.99,87.01,86.95,87.0,31685.0,73.5413,73.5582,73.5075,73.5497,31685.0
2015-12-08 14:30:00,87.0,87.09,86.98,86.99,30447.0,73.5497,73.6258,73.5328,73.5413,30447.0
2015-12-08 14:35:00,86.98,87.11,86.97,87.04,18525.0,73.5328,73.6427,73.5244,73.5836,18525.0
2015-12-08 14:40:00,87.05,87.05,86.96,87.0,32767.0,73.592,73.592,73.5159,73.5497,32767.0
2015-12-08 14:45:00,87.01,87.12,87.0,87.1,50617.0,73.5582,73.6512,73.5497,73.6343,50617.0
2015-12-08 14:50:00,87.1,87.23,87.07,87.2,51393.0,73.6343,73.7442,73.6089,73.7188,51393.0
2015-12-08 14:55:00,87.19,87.2,86.99,87.02,33813.0,73.7104,73.7188,73.5413,73.5667,33813.0
2015-12-08 15:00:00,87.01,87.01,86.79,86.8,46961.0,73.5582,73.5582,73.3722,73.3807,46961.0
2015-12-08 15:05:00,86.81,86.85,86.71,86.77,75603.0,73.3891,73.4229,73.3046,73.3553,75603.0
2015-12-08 15:10:00,86.77,86.8,86.65,86.66,46935.0,73.3553,73.3807,73.2539,73.2623,46935.0
2015-12-08 15:15:00,86.65,86.69,86.56,86.57,27498.0,73.2539,73.2877,73.1778,73.1862,27498.0
2015-12-08 15:20:00,86.57,86.74,86.51,86.69,62331.0,73.1862,73.3299,73.1355,73.2877,62331.0
2015-12-08 15:25:00,86.68,86.71,86.51,86.54,32701.0,73.2792,73.3046,73.1355,73.1609,32701.0
2015-12-08 15:30:00,86.55,86.61,86.48,86.59,72270.0,73.1693,73.22,73.1101,73.2031,72270.0
2015-12-08 15:35:00,86.61,86.62,86.46,86.51,51673.0,73.22,73.2285,73.0932,73.1355,51673.0
2015-12-08 15:40:00,86.52,86.54,86.39,86.54,70834.0,73.144,73.1609,73.0341,73.1609,70834.0
2015-12-08 15:45:00,86.53,86.61,86.45,86.6,125705.0,73.1524,73.22,73.0848,73.2116,125705.0
2015-12-08 15:50:00,86.59,86.65,86.54,86.56,136372.0,73.2031,73.2539,73.1609,73.1778,136372.0
2015-12-08 15:55:00,86.56,86.56,86.36,86.41,273103.0,73.1778,73.1778,73.0087,73.051,273103.0
2015-12-09 09:30:00,86.02,86.32,85.69,85.76,126600.0,72.7213,72.9749,72.4423,72.5015,126600.0
2015-12-09 09:35:00,85.75,86.07,85.74,85.87,68788.0,72.493,72.7635,72.4845,72.5944,68788.0
2015-12-09 09:40:00,85.86,85.93,85.45,85.5,75607.0,72.586,72.6452,72.2394,72.2816,75607.0
2015-12-09 09:45:00,85.5,85.77,85.49,85.7,57231.0,72.2816,72.5099,72.2732,72.4507,57231.0
2015-12-09 09:50:00,85.68,85.69,85.39,85.39,64071.0,72.4338,72.4423,72.1887,72.1887,64071.0
2015-12-09 09:55:00,85.39,85.45,85.23,85.28,82979.0,72.1887,72.2394,72.0534,72.0957,82979.0
2015-12-09 10:00:00,85.29,85.38,84.9,84.91,111166.0,72.1041,72.1802,71.7744,71.7829,111166.0
2015-12-09 10:05:00,84.92,85.02,84.89,84.97,93147.0,71.7913,71.8759,71.766,71.8336,93147.0
2015-12-09 10:10:00,84.98,85.24,84.96,85.13,124696.0,71.842,72.0618,71.8251,71.9689,124696.0
2015-12-09 10:15:00,85.15,85.19,84.91,84.99,85098.0,71.9858,72.0196,71.7829,71.8505,85098.0
2015-12-09 10:20:00,84.99,85.02,84.91,84.94,41065.0,71.8505,71.8759,71.7829,71.8082,41065.0
2015-12-09 10:25:00,84.93,84.99,84.81,84.81,69819.0,71.7998,71.8505,71.6983,71.6983,69819.0
2015-12-09 10:30:00,84.81,85.13,84.81,85.12,139993.0,71.6983,71.9689,71.6983,71.9604,139993.0
2015-12-09 10:35:00,85.12,85.35,85.11,85.3,152058.0,71.9604,72.1548,71.9519,72.1126,152058.0
2015-12-09 10:40:00,85.3,85.33,85.23,85.29,98017.0,72.1126,72.1379,72.0534,72.1041,98017.0
2015-12-09 10:45:00,85.29,85.29,85.01,85.02,73171.0,72.1041,72.1041,71.8674,71.8759,73171.0
2015-12-09 10:50:00,85.02,85.16,84.98,85.01,71382.0,71.8759,71.9942,71.842,71.8674,71382.0
2015-12-09 10:55:00,85.0,85.07,84.81,84.84,71215.0,71.8589,71.9181,71.6983,71.7237,71215.0
2015-12-09 11:00:00,84.85,84.88,84.75,84.77,89645.0,71.7321,71.7575,71.6476,71.6645,89645.0
2015-12-09 11:05:00,84.78,84.88,84.76,84.81,63118.0,71.673,71.7575,71.6561,71.6983,63118.0
2015-12-09 11:10:00,84.82,84.94,84.8,84.91,33578.0,71.7068,71.8082,71.6899,71.7829,33578.0
2015-12-09 11:15:00,84.91,84.92,84.76,84.78,52589.0,71.7829,71.7913,71.6561,71.673,52589.0
2015-12-09 11:20:00,84.77,84.85,84.76,84.77,37284.0,71.6645,71.7321,71.6561,71.6645,37284.0
2015-12-09 11:25:00,84.77,84.82,84.61,84.72,44597.0,71.6645,71.7068,71.5292,71.6222,44597.0
2015-12-09 11:30:00,84.71,84.84,84.71,84.78,70630.0,71.6138,71.7237,71.6138,71.673,70630.0
2015-12-09 11:35:00,84.76,84.83,84.47,84.47,73138.0,71.6561,71.7152,71.4109,71.4109,73138.0
2015-12-09 11:40:00,84.48,84.55,84.36,84.42,56496.0,71.4193,71.4785,71.3179,71.3686,56496.0
2015-12-09 11:45:00,84.42,84.51,84.15,84.24,93830.0,71.3686,71.4447,71.1404,71.2164,93830.0
2015-12-09 11:50:00,84.21,84.29,84.2,84.29,21232.0,71.1911,71.2587,71.1826,71.2587,21232.0
2015-12-09 11:55:00,84.3,84.41,84.27,84.41,38809.0,71.2672,71.3602,71.2418,71.3602,38809.0
2015-12-09 12:00:00,84.42,84.62,84.42,84.57,75389.0,71.3686,71.5377,71.3686,71.4954,75389.0
2015-12-09 12:05:00,84.59,84.7,84.53,84.53,31755.0,71.5123,71.6053,71.4616,71.4616,31755.0
2015-12-09 12:10:00,84.54,84.59,84.42,84.45,31464.0,71.4701,71.5123,71.3686,71.394,31464.0
2015-12-09 12:15:00,84.43,84.54,84.38,84.43,43745.0,71.3771,71.4701,71.3348,71.3771,43745.0
2015-12-09 12:20:00,84.42,84.42,84.21,84.37,35946.0,71.3686,71.3686,71.1911,71.3263,35946.0
2015-12-09 12:25:00,84.38,84.38,84.23,84.3,25369.0,71.3348,71.3348,71.208,71.2672,25369.0
2015-12-09 12:30:00,84.3,84.3,84.17,84.2,26643.0,71.2672,71.2672,71.1573,71.1826,26643.0
2015-12-09 12:35:00,84.19,84.25,83.99,84.02,69956.0,71.1742,71.2249,71.0051,71.0305,69956.0
2015-12-09 12:40:00,84.05,84.11,83.94,84.08,35884.0,71.0558,71.1065,70.9628,71.0812,35884.0
2015-12-09 12:45:00,84.07,84.07,83.9,83.99,28872.0,71.0727,71.0727,70.929,71.0051,28872.0
2015-12-09 12:50:00,83.98,84.03,83.89,84.0,54507.0,70.9966,71.0389,70.9206,71.0135,54507.0
2015-12-09 12:55:00,84.01,84.01,83.78,83.87,38375.0,71.022,71.022,70.8276,70.9036,38375.0
2015-12-09 13:00:00,83.84,84.1,83.81,83.99,36277.0,70.8783,71.0981,70.8529,71.0051,36277.0
2015-12-09 13:05:00,83.99,84.0,83.7,83.96,40839.0,71.0051,71.0135,70.7599,70.9797,40839.0
2015-12-09 13:10:00,83.98,83.99,83.9,83.91,24641.0,70.9966,71.0051,70.929,70.9375,24641.0
2015-12-09 13:15:00,83.9,84.03,83.83,83.83,32772.0,70.929,71.0389,70.8698,70.8698,32772.0
2015-12-09 13:20:00,83.85,83.9,83.73,83.9,72006.0,70.8867,70.929,70.7853,70.929,72006.0
2015-12-09 13:25:00,83.91,83.92,83.65,83.73,36543.0,70.9375,70.9459,70.7177,70.7853,36543.0
2015-12-09 13:30:00,83.73,83.96,83.7,83.96,45099.0,70.7853,70.9797,70.7599,70.9797,45099.0
2015-12-09 13:35:00,83.97,84.0,83.94,83.97,36553.0,70.9882,71.0135,70.9628,70.9882,36553.0
2015-12-09 13:40:00,83.98,84.06,83.91,83.93,83770.0,70.9966,71.0643,70.9375,70.9544,83770.0
2015-12-09 13:45:00,83.92,84.0,83.83,83.97,25122.0,70.9459,71.0135,70.8698,70.9882,25122.0
2015-12-09 13:50:00,83.98,84.08,83.97,84.03,35613.0,70.9966,71.0812,70.9882,71.0389,35613.0
2015-12-09 13:55:00,84.03,84.12,83.96,83.97,32676.0,71.0389,71.115,70.9797,70.9882,32676.0
2015-12-09 14:00:00,83.96,84.04,83.84,83.92,27596.0,70.9797,71.0474,70.8783,70.9459,27596.0
2015-12-09 14:05:00,83.92,83.99,83.81,83.81,24437.0,70.9459,71.0051,70.8529,70.8529,24437.0
2015-12-09 14:10:00,83.8,83.87,83.79,83.84,30172.0,70.8445,70.9036,70.836,70.8783,30172.0
2015-12-09 14:15:00,83.84,83.88,83.66,83.73,40512.0,70.8783,70.9121,70.7261,70.7853,40512.0
2015-12-09 14:20:00,83.73,83.81,83.63,83.69,68402.0,70.7853,70.8529,70.7008,70.7515,68402.0
2015-12-09 14:25:00,83.69,83.71,83.6,83.64,39569.0,70.7515,70.7684,70.6754,70.7092,39569.0
2015-12-09 14:30:00,83.64,83.7,83.58,83.61,52409.0,70.7092,70.7599,70.6585,70.6838,52409.0
2015-12-09 14:35:00,83.59,83.82,83.57,83.81,33155.0,70.6669,70.8614,70.65,70.8529,33155.0
2015-12-09 14:40:00,83.8,83.91,83.73,83.91,43555.0,70.8445,70.9375,70.7853,70.9375,43555.0
2015-12-09 14:45:00,83.91,83.96,83.79,83.82,43451.0,70.9375,70.9797,70.836,70.8614,43451.0
2015-12-09 14:50:00,83.82,83.83,83.71,83.78,36319.0,70.8614,70.8698,70.7684,70.8276,36319.0
2015-12-09 14:55:00,83.78,83.78,83.59,83.63,30230.0,70.8276,70.8276,70.6669,70.7008,30230.0
2015-12-09 15:00:00,83.63,83.86,83.61,83.81,40640.0,70.7008,70.8952,70.6838,70.8529,40640.0
2015-12-09 15:05:00,83.8,83.82,83.72,83.78,31942.0,70.8445,70.8614,70.7768,70.8276,31942.0
2015-12-09 15:10:00,83.79,83.83,83.74,83.83,47627.0,70.836,70.8698,70.7937,70.8698,47627.0
2015-12-09 15:15:00,83.83,83.84,83.7,83.74,40196.0,70.8698,70.8783,70.7599,70.7937,40196.0
2015-12-09 15:20:00,83.74,84.03,83.73,83.98,52628.0,70.7937,71.0389,70.7853,70.9966,52628.0
2015-12-09 15:25:00,83.97,84.05,83.95,83.98,45661.0,70.9882,71.0558,70.9713,70.9966,45661.0
2015-12-09 15:30:00,83.97,84.13,83.94,84.01,53783.0,70.9882,71.1235,70.9628,71.022,53783.0
2015-12-09 15:35:00,84.02,84.16,84.02,84.07,59455.0,71.0305,71.1488,71.0305,71.0727,59455.0
2015-12-09 15:40:00,84.07,84.13,84.04,84.04,69299.0,71.0727,71.1235,71.0474,71.0474,69299.0
2015-12-09 15:45:00,84.06,84.1,83.83,83.83,101744.0,71.0643,71.0981,70.8698,70.8698,101744.0
2015-12-09 15:50:00,83.82,83.88,83.77,83.84,107956.0,70.8614,70.9121,70.8191,70.8783,107956.0
2015-12-09 15:55:00,83.84,83.9,83.79,83.86,208466.0,70.8783,70.929,70.836,70.8952,208466.0
2015-12-10 09:30:00,84.23,84.25,83.36,83.66,92506.0,71.208,71.2249,70.4725,70.7261,92506.0
2015-12-10 09:35:00,83.68,83.99,83.62,83.87,53193.0,70.743,71.0051,70.6923,70.9036,53193.0
2015-12-10 09:40:00,83.87,84.17,83.8,83.9,41658.0,70.9036,71.1573,70.8445,70.929,41658.0
2015-12-10 09:45:00,83.91,84.07,83.8,83.91,29854.0,70.9375,71.0727,70.8445,70.9375,29854.0
2015-12-10 09:50:00,83.92,84.0,83.69,83.69,43083.0,70.9459,71.0135,70.7515,70.7515,43083.0
2015-12-10 09:55:00,83.67,83.8,83.62,83.7,29488.0,70.7346,70.8445,70.6923,70.7599,29488.0
2015-12-10 10:00:00,83.68,83.85,83.68,83.73,23005.0,70.743,70.8867,70.743,70.7853,23005.0
2015-12-10 10:05:00,83.74,83.84,83.6,83.68,42202.0,70.7937,70.8783,70.6754,70.743,42202.0
2015-12-10 10:10:00,83.67,83.7,83.53,83.62,18400.0,70.7346,70.7599,70.6162,70.6923,18400.0
2015-12-10 10:15:00,83.59,83.75,83.56,83.7,21588.0,70.6669,70.8022,70.6416,70.7599,21588.0
2015-12-10 10:20:00,83.74,83.88,83.73,83.87,25315.0,70.7937,70.9121,70.7853,70.9036,25315.0
2015-12-10 10:25:00,83.89,84.0,83.88,83.99,32955.0,70.9206,71.0135,70.9121,71.0051,32955.0
2015-12-10 10:30:00,83.99,84.05,83.88,83.89,20210.0,71.0051,71.0558,70.9121,70.9206,20210.0
2015-12-10 10:35:00,83.89,84.18,83.89,84.16,30998.0,70.9206,71.1657,70.9206,71.1488,30998.0
2015-12-10 10:40:00,84.16,84.44,84.14,84.44,32667.0,71.1488,71.3855,71.1319,71.3855,32667.0
2015-12-10 10:45:00,84.45,84.52,84.38,84.5,25425.0,71.394,71.4532,71.3348,71.4362,25425.0
2015-12-10 10:50:00,84.5,84.56,84.36,84.4,34016.0,71.4362,71.487,71.3179,71.3517,34016.0
2015-12-10 10:55:00,84.4,84.41,84.24,84.3,20959.0,71.3517,71.3602,71.2164,71.2672,20959.0
2015-12-10 11:00:00,84.24,84.46,84.24,84.41,25483.0,71.2164,71.4024,71.2164,71.3602,25483.0
2015-12-10 11:05:00,84.42,84.42,84.23,84.29,30356.0,71.3686,71.3686,71.208,71.2587,30356.0
2015-12-10 11:10:00,84.29,84.49,84.27,84.49,135878.0,71.2587,71.4278,71.2418,71.4278,135878.0
2015-12-10 11:15:00,84.48,84.77,84.46,84.75,36075.0,71.4193,71.6645,71.4024,71.6476,36075.0
2015-12-10 11:20:00,84.76,84.93,84.73,84.84,54944.0,71.6561,71.7998,71.6307,71.7237,54944.0
2015-12-10 11:25:00,84.81,85.02,84.81,84.95,71589.0,71.6983,71.8759,71.6983,71.8167,71589.0
2015-12-10 11:30:00,84.95,85.04,84.89,84.92,43244.0,71.8167,71.8928,71.766,71.7913,43244.0
2015-12-10 11:35:00,84.94,85.02,84.92,85.01,20014.0,71.8082,71.8759,71.7913,71.8674,20014.0
2015-12-10 11:40:00,85.02,85.07,84.83,84.83,27771.0,71.8759,71.9181,71.7152,71.7152,27771.0
2015-12-10 11:45:00,84.84,84.94,84.79,84.79,35991.0,71.7237,71.8082,71.6814,71.6814,35991.0
2015-12-10 11:50:00,84.79,84.81,84.67,84.74,28956.0,71.6814,71.6983,71.58,71.6391,28956.0
2015-12-10 11:55:00,84.74,84.9,84.74,84.85,33173.0,71.6391,71.7744,71.6391,71.7321,33173.0
2015-12-10 12:00:00,84.86,84.93,84.85,84.91,42194.0,71.7406,71.7998,71.7321,71.7829,42194.0
2015-12-10 12:05:00,84.92,84.93,84.86,84.87,40809.0,71.7913,71.7998,71.7406,71.749,40809.0
2015-12-10 12:10:00,84.86,84.89,84.74,84.86,38225.0,71.7406,71.766,71.6391,71.7406,38225.0
2015-12-10 12:15:00,84.86,85.03,84.86,84.9,20111.0,71.7406,71.8843,71.7406,71.7744,20111.0
2015-12-10 12:20:00,84.91,84.97,84.81,84.95,16098.0,71.7829,71.8336,71.6983,71.8167,16098.0
2015-12-10 12:25:00,84.95,85.06,84.95,84.95,11711.0,71.8167,71.9097,71.8167,71.8167,11711.0
2015-12-10 12:30:00,84.96,84.99,84.83,84.9,20719.0,71.8251,71.8505,71.7152,71.7744,20719.0
2015-12-10 12:35:00,84.9,85.08,84.9,85.0,16495.0,71.7744,71.9266,71.7744,71.8589,16495.0
2015-12-10 12:40:00,84.97,85.09,84.95,85.08,18524.0,71.8336,71.935,71.8167,71.9266,18524.0
2015-12-10 12:45:00,85.08,85.15,84.99,85.12,20671.0,71.9266,71.9858,71.8505,71.9604,20671.0
2015-12-10 12:50:00,85.12,85.26,85.1,85.24,33572.0,71.9604,72.0788,71.9435,72.0618,33572.0
2015-12-10 12:55:00,85.25,85.45,85.25,85.34,38359.0,72.0703,72.2394,72.0703,72.1464,38359.0
2015-12-10 13:00:00,85.36,85.36,85.14,85.18,29053.0,72.1633,72.1633,71.9773,72.0111,29053.0
2015-12-10 13:05:00,85.15,85.29,85.13,85.29,17410.0,71.9858,72.1041,71.9689,72.1041,17410.0
2015-12-10 13:10:00,85.28,85.28,85.2,85.23,20614.0,72.0957,72.0957,72.028,72.0534,20614.0
2015-12-10 13:15:00,85.23,85.37,85.22,85.36,17407.0,72.0534,72.1717,72.0449,72.1633,17407.0
2015-12-10 13:20:00,85.34,85.41,85.27,85.32,73923.0,72.1464,72.2056,72.0872,72.1295,73923.0
2015-12-10 13:25:00,85.32,85.38,85.26,85.31,21322.0,72.1295,72.1802,72.0788,72.121,21322.0
2015-12-10 13:30:00,85.33,85.4,85.26,85.3,21756.0,72.1379,72.1971,72.0788,72.1126,21756.0
2015-12-10 13:35:00,85.3,85.36,85.24,85.35,16842.0,72.1126,72.1633,72.0618,72.1548,16842.0
2015-12-10 13:40:00,85.35,85.36,85.28,85.32,18515.0,72.1548,72.1633,72.0957,72.1295,18515.0
2015-12-10 13:45:00,85.32,85.41,85.3,85.39,44078.0,72.1295,72.2056,72.1126,72.1887,44078.0
2015-12-10 13:50:00,85.39,85.43,85.34,85.34,27516.0,72.1887,72.2225,72.1464,72.1464,27516.0
2015-12-10 13:55:00,85.36,85.37,85.16,85.16,26210.0,72.1633,72.1717,71.9942,71.9942,26210.0
2015-12-10 14:00:00,85.16,85.24,85.11,85.24,23732.0,71.9942,72.0618,71.9519,72.0618,23732.0
2015-12-10 14:05:00,85.23,85.36,85.21,85.25,21285.0,72.0534,72.1633,72.0365,72.0703,21285.0
2015-12-10 14:10:00,85.25,85.32,85.22,85.28,29422.0,72.0703,72.1295,72.0449,72.0957,29422.0
2015-12-10 14:15:00,85.29,85.46,85.29,85.46,31710.0,72.1041,72.2478,72.1041,72.2478,31710.0
2015-12-10 14:20:00,85.45,85.51,85.43,85.45,24931.0,72.2394,72.2901,72.2225,72.2394,24931.0
2015-12-10 14:25:00,85.45,85.47,85.36,85.44,102193.0,72.2394,72.2563,72.1633,72.2309,102193.0
2015-12-10 14:30:00,85.45,85.46,85.31,85.35,28979.0,72.2394,72.2478,72.121,72.1548,28979.0
2015-12-10 14:35:00,85.36,85.4,85.34,85.38,22547.0,72.1633,72.1971,72.1464,72.1802,22547.0
2015-12-10 14:40:00,85.39,85.49,85.36,85.4,39485.0,72.1887,72.2732,72.1633,72.1971,39485.0
2015-12-10 14:45:00,85.41,85.47,85.32,85.37,30421.0,72.2056,72.2563,72.1295,72.1717,30421.0
2015-12-10 14:50:00,85.35,85.36,85.24,85.25,16597.0,72.1548,72.1633,72.0618,72.0703,16597.0
2015-12-10 14:55:00,85.25,85.42,85.23,85.42,30384.0,72.0703,72.214,72.0534,72.214,30384.0
2015-12-10 15:00:00,85.41,85.41,85.16,85.16,28643.0,72.2056,72.2056,71.9942,71.9942,28643.0
2015-12-10 15:05:00,85.14,85.14,85.01,85.02,25322.0,71.9773,71.9773,71.8674,71.8759,25322.0
2015-12-10 15:10:00,85.0,85.01,84.83,84.88,34863.0,71.8589,71.8674,71.7152,71.7575,34863.0
2015-12-10 15:15:00,84.89,84.96,84.75,84.78,42526.0,71.766,71.8251,71.6476,71.673,42526.0
2015-12-10 15:20:00,84.76,84.79,84.68,84.77,38866.0,71.6561,71.6814,71.5884,71.6645,38866.0
2015-12-10 15:25:00,84.77,84.9,84.7,84.89,42504.0,71.6645,71.7744,71.6053,71.766,42504.0
2015-12-10 15:30:00,84.89,84.93,84.8,84.91,40828.0,71.766,71.7998,71.6899,71.7829,40828.0
2015-12-10 15:35:00,84.92,84.94,84.82,84.88,63729.0,71.7913,71.8082,71.7068,71.7575,63729.0
2015-12-10 15:40:00,84.88,84.98,84.87,84.96,90365.0,71.7575,71.842,71.749,71.8251,90365.0
2015-12-10 15:45:00,84.97,85.05,84.9,84.98,92527.0,71.8336,71.9012,71.7744,71.842,92527.0
2015-12-10 15:50:00,84.99,84.99,84.85,84.9,105607.0,71.8505,71.8505,71.7321,71.7744,105607.0
2015-12-10 15:55:00,84.89,85.0,84.8,84.89,162958.0,71.766,71.8589,71.6899,71.766,162958.0
2015-12-11 09:30:00,83.8,84.26,83.6,84.0,91337.0,70.8445,71.2334,70.6754,71.0135,91337.0
2015-12-11 09:35:00,83.94,84.38,83.94,84.13,34646.0,70.9628,71.3348,70.9628,71.1235,34646.0
2015-12-11 09:40:00,84.11,84.27,84.01,84.12,33718.0,71.1065,71.2418,71.022,71.115,33718.0
2015-12-11 09:45:00,84.12,84.19,83.87,83.94,49260.0,71.115,71.1742,70.9036,70.9628,49260.0
2015-12-11 09:50:00,83.91,84.04,83.9,83.95,70595.0,70.9375,71.0474,70.929,70.9713,70595.0
2015-12-11 09:55:00,83.96,84.06,83.85,83.88,29364.0,70.9797,71.0643,70.8867,70.9121,29364.0
2015-12-11 10:00:00,83.86,83.87,83.66,83.76,170027.0,70.8952,70.9036,70.7261,70.8107,170027.0
2015-12-11 10:05:00,83.75,84.03,83.75,83.76,42770.0,70.8022,71.0389,70.8022,70.8107,42770.0
2015-12-11 10:10:00,83.75,83.83,83.6,83.78,33054.0,70.8022,70.8698,70.6754,70.8276,33054.0
2015-12-11 10:15:00,83.78,83.83,83.6,83.63,45438.0,70.8276,70.8698,70.6754,70.7008,45438.0
2015-12-11 10:20:00,83.63,83.74,83.56,83.72,44047.0,70.7008,70.7937,70.6416,70.7768,44047.0
2015-12-11 10:25:00,83.72,83.72,83.62,83.64,39922.0,70.7768,70.7768,70.6923,70.7092,39922.0
2015-12-11 10:30:00,83.65,83.83,83.56,83.58,45985.0,70.7177,70.8698,70.6416,70.6585,45985.0
2015-12-11 10:35:00,83.6,83.74,83.51,83.58,39264.0,70.6754,70.7937,70.5993,70.6585,39264.0
2015-12-11 10:40:00,83.57,83.71,83.51,83.61,42965.0,70.65,70.7684,70.5993,70.6838,42965.0
2015-12-11 10:45:00,83.6,83.65,83.52,83.53,18969.0,70.6754,70.7177,70.6078,70.6162,18969.0
2015-12-11 10:50:00,83.55,83.67,83.52,83.63,30145.0,70.6331,70.7346,70.6078,70.7008,30145.0
2015-12-11 10:55:00,83.63,83.66,83.51,83.52,27544.0,70.7008,70.7261,70.5993,70.6078,27544.0
2015-12-11 11:00:00,83.51,83.63,83.41,83.41,40320.0,70.5993,70.7008,70.5148,70.5148,40320.0
2015-12-11 11:05:00,83.4,83.58,83.34,83.55,35143.0,70.5063,70.6585,70.4556,70.6331,35143.0
2015-12-11 11:10:00,83.52,83.58,83.42,83.5,17714.0,70.6078,70.6585,70.5232,70.5908,17714.0
2015-12-11 11:15:00,83.5,83.56,83.41,83.53,21713.0,70.5908,70.6416,70.5148,70.6162,21713.0
2015-12-11 11:20:00,83.52,83.63,83.48,83.53,23038.0,70.6078,70.7008,70.5739,70.6162,23038.0
2015-12-11 11:25:00,83.55,83.7,83.54,83.66,37287.0,70.6331,70.7599,70.6247,70.7261,37287.0
2015-12-11 11:30:00,83.66,83.66,83.43,83.44,16940.0,70.7261,70.7261,70.5317,70.5401,16940.0
2015-12-11 11:35:00,83.44,83.57,83.36,83.46,26680.0,70.5401,70.65,70.4725,70.557,26680.0
2015-12-11 11:40:00,83.47,83.69,83.47,83.64,16920.0,70.5655,70.7515,70.5655,70.7092,16920.0
2015-12-11 11:45:00,83.65,83.69,83.6,83.6,16729.0,70.7177,70.7515,70.6754,70.6754,16729.0
2015-12-11 11:50:00,83.59,83.63,83.49,83.52,25212.0,70.6669,70.7008,70.5824,70.6078,25212.0
2015-12-11 11:55:00,83.52,83.52,83.35,83.35,36293.0,70.6078,70.6078,70.464,70.464,36293.0
2015-12-11 12:00:00,83.35,83.49,83.33,83.46,26502.0,70.464,70.5824,70.4471,70.557,26502.0
2015-12-11 12:05:00,83.47,83.49,83.36,83.37,19721.0,70.5655,70.5824,70.4725,70.4809,19721.0
2015-12-11 12:10:00,83.36,83.48,83.32,83.48,26113.0,70.4725,70.5739,70.4387,70.5739,26113.0
2015-12-11 12:15:00,83.48,83.48,83.25,83.34,45533.0,70.5739,70.5739,70.3795,70.4556,45533.0
2015-12-11 12:20:00,83.34,83.44,83.28,83.39,44532.0,70.4556,70.5401,70.4049,70.4979,44532.0
2015-12-11 12:25:00,83.38,83.48,83.32,83.46,47302.0,70.4894,70.5739,70.4387,70.557,47302.0
2015-12-11 12:30:00,83.47,83.63,83.38,83.62,32800.0,70.5655,70.7008,70.4894,70.6923,32800.0
2015-12-11 12:35:00,83.62,83.63,83.47,83.51,30688.0,70.6923,70.7008,70.5655,70.5993,30688.0
2015-12-11 12:40:00,83.5,83.63,83.45,83.62,56810.0,70.5908,70.7008,70.5486,70.6923,56810.0
2015-12-11 12:45:00,83.62,83.73,83.59,83.67,13180.0,70.6923,70.7853,70.6669,70.7346,13180.0
2015-12-11 12:50:00,83.69,83.69,83.5,83.57,16742.0,70.7515,70.7515,70.5908,70.65,16742.0
2015-12-11 12:55:00,83.59,83.65,83.59,83.6,15554.0,70.6669,70.7177,70.6669,70.6754,15554.0
2015-12-11 13:00:00,83.6,83.69,83.56,83.68,19236.0,70.6754,70.7515,70.6416,70.743,19236.0
2015-12-11 13:05:00,83.7,83.82,83.62,83.81,25510.0,70.7599,70.8614,70.6923,70.8529,25510.0
2015-12-11 13:10:00,83.83,83.9,83.8,83.85,21175.0,70.8698,70.929,70.8445,70.8867,21175.0
2015-12-11 13:15:00,83.86,83.99,83.81,83.98,43007.0,70.8952,71.0051,70.8529,70.9966,43007.0
2015-12-11 13:20:00,83.99,84.06,83.96,83.99,28835.0,71.0051,71.0643,70.9797,71.0051,28835.0
2015-12-11 13:25:00,83.98,84.02,83.85,83.88,24480.0,70.9966,71.0305,70.8867,70.9121,24480.0
2015-12-11 13:30:00,83.86,83.93,83.73,83.75,23774.0,70.8952,70.9544,70.7853,70.8022,23774.0
2015-12-11 13:35:00,83.74,83.76,83.66,83.73,30825.0,70.7937,70.8107,70.7261,70.7853,30825.0
2015-12-11 13:40:00,83.73,83.82,83.69,83.82,31606.0,70.7853,70.8614,70.7515,70.8614,31606.0
2015-12-11 13:45:00,83.82,83.88,83.75,83.76,10691.0,70.8614,70.9121,70.8022,70.8107,10691.0
2015-12-11 13:50:00,83.77,83.91,83.76,83.78,13912.0,70.8191,70.9375,70.8107,70.8276,13912.0
2015-12-11 13:55:00,83.8,83.81,83.69,83.7,20154.0,70.8445,70.8529,70.7515,70.7599,20154.0
2015-12-11 14:00:00,83.7,83.82,83.7,83.72,22101.0,70.7599,70.8614,70.7599,70.7768,22101.0
2015-12-11 14:05:00,83.71,83.83,83.7,83.82,20091.0,70.7684,70.8698,70.7599,70.8614,20091.0
2015-12-11 14:10:00,83.81,83.87,83.73,83.85,20071.0,70.8529,70.9036,70.7853,70.8867,20071.0
2015-12-11 14:15:00,83.86,84.05,83.85,84.04,41585.0,70.8952,71.0558,70.8867,71.0474,41585.0
2015-12-11 14:20:00,84.02,84.02,83.89,83.93,38811.0,71.0305,71.0305,70.9206,70.9544,38811.0
2015-12-11 14:25:00,83.93,84.01,83.9,83.98,24718.0,70.9544,71.022,70.929,70.9966,24718.0
2015-12-11 14:30:00,83.97,84.01,83.9,83.97,25592.0,70.9882,71.022,70.929,70.9882,25592.0
2015-12-11 14:35:00,83.99,84.07,83.95,83.99,22127.0,71.0051,71.0727,70.9713,71.0051,22127.0
2015-12-11 14:40:00,83.98,84.03,83.84,83.92,47789.0,70.9966,71.0389,70.8783,70.9459,47789.0
2015-12-11 14:45:00,83.91,83.91,83.79,83.8,21010.0,70.9375,70.9375,70.836,70.8445,21010.0
2015-12-11 14:50:00,83.81,83.87,83.77,83.84,27507.0,70.8529,70.9036,70.8191,70.8783,27507.0
2015-12-11 14:55:00,83.85,83.85,83.74,83.74,16706.0,70.8867,70.8867,70.7937,70.7937,16706.0
2015-12-11 15:00:00,83.74,83.81,83.68,83.68,23090.0,70.7937,70.8529,70.743,70.743,23090.0
2015-12-11 15:05:00,83.68,83.69,83.48,83.5,28568.0,70.743,70.7515,70.5739,70.5908,28568.0
2015-12-11 15:10:00,83.5,83.6,83.43,83.49,33006.0,70.5908,70.6754,70.5317,70.5824,33006.0
2015-12-11 15:15:00,83.49,83.54,83.36,83.42,43493.0,70.5824,70.6247,70.4725,70.5232,43493.0
2015-12-11 15:20:00,83.41,83.49,83.3,83.31,52326.0,70.5148,70.5824,70.4218,70.4302,52326.0
2015-12-11 15:25:00,83.31,83.5,83.3,83.44,37624.0,70.4302,70.5908,70.4218,70.5401,37624.0
2015-12-11 15:30:00,83.42,83.47,83.24,83.37,52010.0,70.5232,70.5655,70.371,70.4809,52010.0
2015-12-11 15:35:00,83.38,83.4,83.17,83.17,60645.0,70.4894,70.5063,70.3119,70.3119,60645.0
2015-12-11 15:40:00,83.17,83.31,83.12,83.17,77336.0,70.3119,70.4302,70.2696,70.3119,77336.0
2015-12-11 15:45:00,83.17,83.27,83.16,83.23,95686.0,70.3119,70.3964,70.3034,70.3626,95686.0
2015-12-11 15:50:00,83.24,83.36,83.22,83.28,89399.0,70.371,70.4725,70.3541,70.4049,89399.0
2015-12-11 15:55:00,83.27,83.33,83.2,83.29,197005.0,70.3964,70.4471,70.3372,70.4133,197005.0
2015-12-14 09:30:00,83.36,83.71,83.23,83.7,95844.0,70.4725,70.7684,70.3626,70.7599,95844.0
2015-12-14 09:35:00,83.74,83.75,83.07,83.42,60636.0,70.7937,70.8022,70.2273,70.5232,60636.0
2015-12-14 09:40:00,83.41,83.42,83.14,83.38,62009.0,70.5148,70.5232,70.2865,70.4894,62009.0
2015-12-14 09:45:00,83.36,83.92,83.34,83.87,61562.0,70.4725,70.9459,70.4556,70.9036,61562.0
2015-12-14 09:50:00,83.86,84.02,83.72,83.91,42425.0,70.8952,71.0305,70.7768,70.9375,42425.0
2015-12-14 09:55:00,83.91,83.91,83.55,83.65,36801.0,70.9375,70.9375,70.6331,70.7177,36801.0
2015-12-14 10:00:00,83.66,83.93,83.66,83.86,51687.0,70.7261,70.9544,70.7261,70.8952,51687.0
2015-12-14 10:05:00,83.88,83.97,83.77,83.94,56017.0,70.9121,70.9882,70.8191,70.9628,56017.0
2015-12-14 10:10:00,83.95,84.19,83.43,83.84,92342.0,70.9713,71.1742,70.5317,70.8783,92342.0
2015-12-14 10:15:00,83.81,84.15,83.5,83.69,114551.0,70.8529,71.1404,70.5908,70.7515,114551.0
2015-12-14 10:20:00,83.65,83.85,83.57,83.76,154783.0,70.7177,70.8867,70.65,70.8107,154783.0
2015-12-14 10:25:00,83.74,83.86,83.57,83.8,67282.0,70.7937,70.8952,70.65,70.8445,67282.0
2015-12-14 10:30:00,83.8,83.92,83.58,83.9,81267.0,70.8445,70.9459,70.6585,70.929,81267.0
2015-12-14 10:35:00,83.89,84.24,83.88,84.24,50567.0,70.9206,71.2164,70.9121,71.2164,50567.0
2015-12-14 10:40:00,84.25,84.36,84.17,84.26,42971.0,71.2249,71.3179,71.1573,71.2334,42971.0
2015-12-14 10:45:00,84.27,84.27,84.03,84.07,66280.0,71.2418,71.2418,71.0389,71.0727,66280.0
2015-12-14 10:50:00,84.06,84.11,83.92,83.96,43724.0,71.0643,71.1065,70.9459,70.9797,43724.0
2015-12-14 10:55:00,83.94,84.04,83.88,83.94,56710.0,70.9628,71.0474,70.9121,70.9628,56710.0
2015-12-14 11:00:00,83.91,83.96,83.69,83.74,123025.0,70.9375,70.9797,70.7515,70.7937,123025.0
2015-12-14 11:05:00,83.73,83.74,83.48,83.48,100654.0,70.7853,70.7937,70.5739,70.5739,100654.0
2015-12-14 11:10:00,83.45,83.62,83.2,83.4,227491.0,70.5486,70.6923,70.3372,70.5063,227491.0
2015-12-14 11:15:00,83.43,83.47,83.22,83.28,71803.0,70.5317,70.5655,70.3541,70.4049,71803.0
2015-12-14 11:20:00,83.3,83.4,83.3,83.35,34573.0,70.4218,70.5063,70.4218,70.464,34573.0
2015-12-14 11:25:00,83.36,83.36,83.09,83.12,136379.0,70.4725,70.4725,70.2442,70.2696,136379.0
2015-12-14 11:30:00,83.12,83.23,82.97,83.04,222472.0,70.2696,70.3626,70.1428,70.202,222472.0
2015-12-14 11:35:00,83.05,83.26,83.03,83.14,45932.0,70.2104,70.388,70.1935,70.2865,45932.0
2015-12-14 11:40:00,83.11,83.28,83.0,83.22,41987.0,70.2611,70.4049,70.1682,70.3541,41987.0
2015-12-14 11:45:00,83.23,83.35,83.21,83.24,32670.0,70.3626,70.464,70.3457,70.371,32670.0
2015-12-14 11:50:00,83.28,83.57,83.25,83.57,40907.0,70.4049,70.65,70.3795,70.65,40907.0
2015-12-14 11:55:00,83.56,83.74,83.55,83.72,20926.0,70.6416,70.7937,70.6331,70.7768,20926.0
2015-12-14 12:00:00,83.71,83.79,83.67,83.72,17884.0,70.7684,70.836,70.7346,70.7768,17884.0
2015-12-14 12:05:00,83.73,84.1,83.7,84.1,25520.0,70.7853,71.0981,70.7599,71.0981,25520.0
2015-12-14 12:10:00,84.09,84.21,84.07,84.17,25252.0,71.0896,71.1911,71.0727,71.1573,25252.0
2015-12-14 12:15:00,84.17,84.23,84.12,84.16,40875.0,71.1573,71.208,71.115,71.1488,40875.0
2015-12-14 12:20:00,84.18,84.19,83.81,84.17,91591.0,71.1657,71.1742,70.8529,71.1573,91591.0
2015-12-14 12:25:00,84.17,84.21,84.04,84.16,67731.0,71.1573,71.1911,71.0474,71.1488,67731.0
2015-12-14 12:30:00,84.17,84.23,84.03,84.1,46454.0,71.1573,71.208,71.0389,71.0981,46454.0
2015-12-14 12:35:00,84.11,84.11,83.96,84.01,35756.0,71.1065,71.1065,70.9797,71.022,35756.0
2015-12-14 12:40:00,84.01,84.03,83.9,83.9,25358.0,71.022,71.0389,70.929,70.929,25358.0
2015-12-14 12:45:00,83.92,84.04,83.84,83.84,26327.0,70.9459,71.0474,70.8783,70.8783,26327.0
2015-12-14 12:50:00,83.86,84.02,83.84,84.02,29235.0,70.8952,71.0305,70.8783,71.0305,29235.0
2015-12-14 12:55:00,84.02,84.14,83.99,84.09,32466.0,71.0305,71.1319,71.0051,71.0896,32466.0
2015-12-14 13:00:00,84.09,84.2,84.01,84.04,25581.0,71.0896,71.1826,71.022,71.0474,25581.0
2015-12-14 13:05:00,84.07,84.11,83.98,84.06,21640.0,71.0727,71.1065,70.9966,71.0643,21640.0
2015-12-14 13:10:00,84.08,84.14,83.99,84.02,22351.0,71.0812,71.1319,71.0051,71.0305,22351.0
2015-12-14 13:15:00,84.03,84.19,83.99,84.16,21969.0,71.0389,71.1742,71.0051,71.1488,21969.0
2015-12-14 13:20:00,84.15,84.19,84.07,84.08,23952.0,71.1404,71.1742,71.0727,71.0812,23952.0
2015-12-14 13:25:00,84.07,84.18,84.07,84.18,19646.0,71.0727,71.1657,71.0727,71.1657,19646.0
2015-12-14 13:30:00,84.19,84.29,84.12,84.25,43935.0,71.1742,71.2587,71.115,71.2249,43935.0
2015-12-14 13:35:00,84.24,84.24,84.01,84.02,23838.0,71.2164,71.2164,71.022,71.0305,23838.0
2015-12-14 13:40:00,84.01,84.07,83.95,84.0,17694.0,71.022,71.0727,70.9713,71.0135,17694.0
2015-12-14 13:45:00,83.99,84.04,83.9,83.99,18941.0,71.0051,71.0474,70.929,71.0051,18941.0
2015-12-14 13:50:00,83.98,84.02,83.93,83.99,19444.0,70.9966,71.0305,70.9544,71.0051,19444.0
2015-12-14 13:55:00,83.97,84.03,83.92,83.98,21965.0,70.9882,71.0389,70.9459,70.9966,21965.0
2015-12-14 14:00:00,83.98,84.0,83.71,83.75,42223.0,70.9966,71.0135,70.7684,70.8022,42223.0
2015-12-14 14:05:00,83.74,83.94,83.72,83.89,31989.0,70.7937,70.9628,70.7768,70.9206,31989.0
2015-12-14 14:10:00,83.88,84.08,83.85,83.95,30558.0,70.9121,71.0812,70.8867,70.9713,30558.0
2015-12-14 14:15:00,83.97,84.04,83.88,84.03,22354.0,70.9882,71.0474,70.9121,71.0389,22354.0
2015-12-14 14:20:00,84.05,84.05,83.93,83.97,18997.0,71.0558,71.0558,70.9544,70.9882,18997.0
2015-12-14 14:25:00,83.95,83.99,83.86,83.96,22091.0,70.9713,71.0051,70.8952,70.9797,22091.0
2015-12-14 14:30:00,83.96,84.01,83.85,83.93,20096.0,70.9797,71.022,70.8867,70.9544,20096.0
2015-12-14 14:35:00,83.93,83.95,83.88,83.94,17536.0,70.9544,70.9713,70.9121,70.9628,17536.0
2015-12-14 14:40:00,83.94,84.07,83.9,83.9,23578.0,70.9628,71.0727,70.929,70.929,23578.0
2015-12-14 14:45:00,83.91,84.17,83.91,84.16,26590.0,70.9375,71.1573,70.9375,71.1488,26590.0
2015-12-14 14:50:00,84.15,84.33,84.12,84.31,32107.0,71.1404,71.2925,71.115,71.2756,32107.0
2015-12-14 14:55:00,84.29,84.29,84.12,84.14,26638.0,71.2587,71.2587,71.115,71.1319,26638.0
2015-12-14 15:00:00,84.13,84.13,83.99,84.04,32339.0,71.1235,71.1235,71.0051,71.0474,32339.0
2015-12-14 15:05:00,84.04,84.11,83.83,83.94,52996.0,71.0474,71.1065,70.8698,70.9628,52996.0
2015-12-14 15:10:00,83.93,83.99,83.88,83.9,26884.0,70.9544,71.0051,70.9121,70.929,26884.0
2015-12-14 15:15:00,83.91,84.09,83.89,84.04,39270.0,70.9375,71.0896,70.9206,71.0474,39270.0
2015-12-14 15:20:00,84.04,84.08,83.99,84.01,27873.0,71.0474,71.0812,71.0051,71.022,27873.0
2015-12-14 15:25:00,84.01,84.1,83.94,84.06,26495.0,71.022,71.0981,70.9628,71.0643,26495.0
2015-12-14 15:30:00,84.05,84.13,84.01,84.06,39447.0,71.0558,71.1235,71.022,71.0643,39447.0
2015-12-14 15:35:00,84.07,84.4,84.02,84.27,92790.0,71.0727,71.3517,71.0305,71.2418,92790.0
2015-12-14 15:40:00,84.27,84.3,84.17,84.2,76508.0,71.2418,71.2672,71.1573,71.1826,76508.0
2015-12-14 15:45:00,84.2,84.54,84.18,84.53,112110.0,71.1826,71.4701,71.1657,71.4616,112110.0
2015-12-14 15:50:00,84.53,84.68,84.44,84.68,113469.0,71.4616,71.5884,71.3855,71.5884,113469.0
2015-12-14 15:55:00,84.68,84.71,84.5,84.68,179534.0,71.5884,71.6138,71.4362,71.5884,179534.0
2015-12-15 09:30:00,85.18,85.42,85.02,85.29,114481.0,72.0111,72.214,71.8759,72.1041,114481.0
2015-12-15 09:35:00,85.36,85.7,85.23,85.45,27303.0,72.1633,72.4507,72.0534,72.2394,27303.0
2015-12-15 09:40:00,85.45,85.68,85.3,85.37,42380.0,72.2394,72.4338,72.1126,72.1717,42380.0
2015-12-15 09:45:00,85.39,85.6,85.36,85.49,125416.0,72.1887,72.3662,72.1633,72.2732,125416.0
2015-12-15 09:50:00,85.54,85.72,85.5,85.57,40493.0,72.3155,72.4676,72.2816,72.3408,40493.0
2015-12-15 09:55:00,85.54,85.62,85.28,85.49,71483.0,72.3155,72.3831,72.0957,72.2732,71483.0
2015-12-15 10:00:00,85.5,85.7,85.42,85.66,72159.0,72.2816,72.4507,72.214,72.4169,72159.0
2015-12-15 10:05:00,85.66,85.68,85.55,85.65,27976.0,72.4169,72.4338,72.3239,72.4085,27976.0
2015-12-15 10:10:00,85.66,85.68,85.5,85.56,80058.0,72.4169,72.4338,72.2816,72.3324,80058.0
2015-12-15 10:15:00,85.57,85.66,85.48,85.54,67208.0,72.3408,72.4169,72.2647,72.3155,67208.0
2015-12-15 10:20:00,85.54,85.59,85.4,85.44,41150.0,72.3155,72.3577,72.1971,72.2309,41150.0
2015-12-15 10:25:00,85.46,85.52,85.39,85.39,39613.0,72.2478,72.2986,72.1887,72.1887,39613.0
2015-12-15 10:30:00,85.38,85.51,85.38,85.49,35201.0,72.1802,72.2901,72.1802,72.2732,35201.0
2015-12-15 10:35:00,85.47,85.49,85.44,85.48,30384.0,72.2563,72.2732,72.2309,72.2647,30384.0
2015-12-15 10:40:00,85.48,85.57,85.46,85.5,31457.0,72.2647,72.3408,72.2478,72.2816,31457.0
2015-12-15 10:45:00,85.5,85.68,85.44,85.66,31493.0,72.2816,72.4338,72.2309,72.4169,31493.0
2015-12-15 10:50:00,85.65,85.74,85.6,85.66,29385.0,72.4085,72.4845,72.3662,72.4169,29385.0
2015-12-15 10:55:00,85.66,85.68,85.5,85.53,47668.0,72.4169,72.4338,72.2816,72.307,47668.0
2015-12-15 11:00:00,85.53,85.57,85.48,85.51,43255.0,72.307,72.3408,72.2647,72.2901,43255.0
2015-12-15 11:05:00,85.52,85.56,85.44,85.5,38304.0,72.2986,72.3324,72.2309,72.2816,38304.0
2015-12-15 11:10:00,85.5,85.53,85.35,85.37,27540.0,72.2816,72.307,72.1548,72.1717,27540.0
2015-12-15 11:15:00,85.37,85.48,85.35,85.46,26052.0,72.1717,72.2647,72.1548,72.2478,26052.0
2015-12-15 11:20:00,85.45,85.45,85.27,85.3,26118.0,72.2394,72.2394,72.0872,72.1126,26118.0
2015-12-15 11:25:00,85.3,85.35,85.23,85.23,31953.0,72.1126,72.1548,72.0534,72.0534,31953.0
2015-12-15 11:30:00,85.25,85.36,85.16,85.18,60045.0,72.0703,72.1633,71.9942,72.0111,60045.0
2015-12-15 11:35:00,85.18,85.23,85.14,85.17,29116.0,72.0111,72.0534,71.9773,72.0027,29116.0
2015-12-15 11:40:00,85.18,85.24,85.13,85.2,37774.0,72.0111,72.0618,71.9689,72.028,37774.0
2015-12-15 11:45:00,85.19,85.31,85.14,85.16,31322.0,72.0196,72.121,71.9773,71.9942,31322.0
2015-12-15 11:50:00,85.17,85.28,85.17,85.28,25387.0,72.0027,72.0957,72.0027,72.0957,25387.0
2015-12-15 11:55:00,85.27,85.3,85.14,85.19,17178.0,72.0872,72.1126,71.9773,72.0196,17178.0
2015-12-15 12:00:00,85.19,85.32,85.11,85.26,18344.0,72.0196,72.1295,71.9519,72.0788,18344.0
2015-12-15 12:05:00,85.26,85.43,85.24,85.34,27287.0,72.0788,72.2225,72.0618,72.1464,27287.0
2015-12-15 12:10:00,85.36,85.48,85.32,85.34,26621.0,72.1633,72.2647,72.1295,72.1464,26621.0
2015-12-15 12:15:00,85.34,85.37,85.27,85.3,19596.0,72.1464,72.1717,72.0872,72.1126,19596.0
2015-12-15 12:20:00,85.29,85.53,85.27,85.47,27223.0,72.1041,72.307,72.0872,72.2563,27223.0
2015-12-15 12:25:00,85.47,85.57,85.46,85.53,14678.0,72.2563,72.3408,72.2478,72.307,14678.0
2015-12-15 12:30:00,85.51,85.76,85.51,85.75,24078.0,72.2901,72.5015,72.2901,72.493,24078.0
2015-12-15 12:35:00,85.74,85.93,85.71,85.88,24608.0,72.4845,72.6452,72.4592,72.6029,24608.0
2015-12-15 12:40:00,85.89,85.9,85.77,85.87,23478.0,72.6114,72.6198,72.5099,72.5944,23478.0
2015-12-15 12:45:00,85.87,85.9,85.8,85.87,17754.0,72.5944,72.6198,72.5353,72.5944,17754.0
2015-12-15 12:50:00,85.89,85.92,85.84,85.87,20428.0,72.6114,72.6367,72.5691,72.5944,20428.0
2015-12-15 12:55:00,85.88,85.92,85.84,85.87,25528.0,72.6029,72.6367,72.5691,72.5944,25528.0
2015-12-15 13:00:00,85.88,85.89,85.77,85.77,18655.0,72.6029,72.6114,72.5099,72.5099,18655.0
2015-12-15 13:05:00,85.75,85.76,85.63,85.67,25230.0,72.493,72.5015,72.3916,72.4254,25230.0
2015-12-15 13:10:00,85.68,85.68,85.55,85.56,19022.0,72.4338,72.4338,72.3239,72.3324,19022.0
2015-12-15 13:15:00,85.56,85.71,85.56,85.62,15346.0,72.3324,72.4592,72.3324,72.3831,15346.0
2015-12-15 13:20:00,85.62,85.66,85.55,85.61,23319.0,72.3831,72.4169,72.3239,72.3746,23319.0
2015-12-15 13:25:00,85.61,85.66,85.53,85.54,18904.0,72.3746,72.4169,72.307,72.3155,18904.0
2015-12-15 13:30:00,85.53,85.65,85.53,85.61,20473.0,72.307,72.4085,72.307,72.3746,20473.0
2015-12-15 13:35:00,85.61,85.77,85.6,85.77,21726.0,72.3746,72.5099,72.3662,72.5099,21726.0
2015-12-15 13:40:00,85.77,85.81,85.76,85.79,15185.0,72.5099,72.5437,72.5015,72.5268,15185.0
2015-12-15 13:45:00,85.8,85.91,85.8,85.86,30283.0,72.5353,72.6283,72.5353,72.586,30283.0
2015-12-15 13:50:00,85.88,85.97,85.85,85.94,26003.0,72.6029,72.679,72.5775,72.6536,26003.0
2015-12-15 13:55:00,85.96,85.98,85.84,85.84,30112.0,72.6705,72.6874,72.5691,72.5691,30112.0
2015-12-15 14:00:00,85.86,85.93,85.74,85.91,14422.0,72.586,72.6452,72.4845,72.6283,14422.0
2015-12-15 14:05:00,85.89,85.94,85.82,85.83,17205.0,72.6114,72.6536,72.5522,72.5606,17205.0
2015-12-15 14:10:00,85.85,85.88,85.81,85.88,20015.0,72.5775,72.6029,72.5437,72.6029,20015.0
2015-12-15 14:15:00,85.89,85.94,85.83,85.87,24950.0,72.6114,72.6536,72.5606,72.5944,24950.0
2015-12-15 14:20:00,85.89,85.97,85.85,85.85,31693.0,72.6114,72.679,72.5775,72.5775,31693.0
2015-12-15 14:25:00,85.85,85.86,85.8,85.81,17786.0,72.5775,72.586,72.5353,72.5437,17786.0
2015-12-15 14:30:00,85.82,85.87,85.75,85.76,32173.0,72.5522,72.5944,72.493,72.5015,32173.0
2015-12-15 14:35:00,85.77,85.8,85.75,85.77,34940.0,72.5099,72.5353,72.493,72.5099,34940.0
2015-12-15 14:40:00,85.75,85.88,85.75,85.88,21251.0,72.493,72.6029,72.493,72.6029,21251.0
2015-12-15 14:45:00,85.88,85.9,85.8,85.81,25744.0,72.6029,72.6198,72.5353,72.5437,25744.0
2015-12-15 14:50:00,85.82,85.87,85.79,85.87,24987.0,72.5522,72.5944,72.5268,72.5944,24987.0
2015-12-15 14:55:00,85.87,85.89,85.79,85.89,30792.0,72.5944,72.6114,72.5268,72.6114,30792.0
2015-12-15 15:00:00,85.9,85.9,85.77,85.77,56347.0,72.6198,72.6198,72.5099,72.5099,56347.0
2015-12-15 15:05:00,85.77,85.78,85.7,85.78,37944.0,72.5099,72.5184,72.4507,72.5184,37944.0
2015-12-15 15:10:00,85.77,85.77,85.6,85.63,38605.0,72.5099,72.5099,72.3662,72.3916,38605.0
2015-12-15 15:15:00,85.63,85.73,85.59,85.73,45589.0,72.3916,72.4761,72.3577,72.4761,45589.0
2015-12-15 15:20:00,85.72,85.74,85.54,85.55,40656.0,72.4676,72.4845,72.3155,72.3239,40656.0
2015-12-15 15:25:00,85.55,85.62,85.5,85.5,59909.0,72.3239,72.3831,72.2816,72.2816,59909.0
2015-12-15 15:30:00,85.51,85.51,85.36,85.4,45351.0,72.2901,72.2901,72.1633,72.1971,45351.0
2015-12-15 15:35:00,85.41,85.51,85.39,85.47,54836.0,72.2056,72.2901,72.1887,72.2563,54836.0
2015-12-15 15:40:00,85.47,85.57,85.45,85.56,66063.0,72.2563,72.3408,72.2394,72.3324,66063.0
2015-12-15 15:45:00,85.54,85.68,85.52,85.62,84111.0,72.3155,72.4338,72.2986,72.3831,84111.0
2015-12-15 15:50:00,85.62,85.62,85.5,85.53,93484.0,72.3831,72.3831,72.2816,72.307,93484.0
2015-12-15 15:55:00,85.54,85.57,85.49,85.53,189879.0,72.3155,72.3408,72.2732,72.307,189879.0
2015-12-16 09:30:00,86.0,86.58,85.91,86.17,65546.0,72.7043,73.1947,72.6283,72.8481,65546.0
2015-12-16 09:35:00,86.24,86.49,86.17,86.36,20226.0,72.9072,73.1186,72.8481,73.0087,20226.0
2015-12-16 09:40:00,86.4,86.5,86.26,86.28,31421.0,73.0425,73.127,72.9242,72.9411,31421.0
2015-12-16 09:45:00,86.31,86.39,86.0,86.0,25145.0,72.9664,73.0341,72.7043,72.7043,25145.0
2015-12-16 09:50:00,86.05,86.2,86.03,86.17,21358.0,72.7466,72.8734,72.7297,72.8481,21358.0
2015-12-16 09:55:00,86.15,86.17,85.85,85.86,27823.0,72.8312,72.8481,72.5775,72.586,27823.0
2015-12-16 10:00:00,85.89,85.93,85.79,85.79,30629.0,72.6114,72.6452,72.5268,72.5268,30629.0
2015-12-16 10:05:00,85.82,85.94,85.76,85.78,26414.0,72.5522,72.6536,72.5015,72.5184,26414.0
2015-12-16 10:10:00,85.78,85.95,85.68,85.88,45520.0,72.5184,72.6621,72.4338,72.6029,45520.0
2015-12-16 10:15:00,85.92,85.98,85.75,85.91,47584.0,72.6367,72.6874,72.493,72.6283,47584.0
2015-12-16 10:20:00,85.93,85.98,85.86,85.86,18383.0,72.6452,72.6874,72.586,72.586,18383.0
2015-12-16 10:25:00,85.88,85.99,85.85,85.91,27495.0,72.6029,72.6959,72.5775,72.6283,27495.0
2015-12-16 10:30:00,85.88,86.05,85.84,85.87,35436.0,72.6029,72.7466,72.5691,72.5944,35436.0
2015-12-16 10:35:00,85.89,85.96,85.84,85.89,29685.0,72.6114,72.6705,72.5691,72.6114,29685.0
2015-12-16 10:40:00,85.87,85.91,85.77,85.85,38695.0,72.5944,72.6283,72.5099,72.5775,38695.0
2015-12-16 10:45:00,85.86,85.86,85.71,85.8,19664.0,72.586,72.586,72.4592,72.5353,19664.0
2015-12-16 10:50:00,85.84,85.87,85.77,85.79,16845.0,72.5691,72.5944,72.5099,72.5268,16845.0
2015-12-16 10:55:00,85.79,85.9,85.79,85.88,20249.0,72.5268,72.6198,72.5268,72.6029,20249.0
2015-12-16 11:00:00,85.88,85.88,85.65,85.67,15920.0,72.6029,72.6029,72.4085,72.4254,15920.0
2015-12-16 11:05:00,85.67,85.72,85.62,85.67,14948.0,72.4254,72.4676,72.3831,72.4254,14948.0
2015-12-16 11:10:00,85.67,85.79,85.65,85.77,10201.0,72.4254,72.5268,72.4085,72.5099,10201.0
2015-12-16 11:15:00,85.78,85.8,85.6,85.62,17214.0,72.5184,72.5353,72.3662,72.3831,17214.0
2015-12-16 11:20:00,85.63,85.69,85.57,85.57,11876.0,72.3916,72.4423,72.3408,72.3408,11876.0
2015-12-16 11:25:00,85.59,85.63,85.5,85.58,19980.0,72.3577,72.3916,72.2816,72.3493,19980.0
2015-12-16 11:30:00,85.56,85.64,85.48,85.51,24912.0,72.3324,72.4,72.2647,72.2901,24912.0
2015-12-16 11:35:00,85.51,85.66,85.45,85.61,25092.0,72.2901,72.4169,72.2394,72.3746,25092.0
2015-12-16 11:40:00,85.61,85.65,85.52,85.54,15967.0,72.3746,72.4085,72.2986,72.3155,15967.0
2015-12-16 11:45:00,85.56,85.61,85.53,85.53,11032.0,72.3324,72.3746,72.307,72.307,11032.0
2015-12-16 11:50:00,85.55,85.58,85.43,85.47,19202.0,72.3239,72.3493,72.2225,72.2563,19202.0
2015-12-16 11:55:00,85.47,85.55,85.45,85.51,18807.0,72.2563,72.3239,72.2394,72.2901,18807.0
2015-12-16 12:00:00,85.52,85.75,85.51,85.73,13097.0,72.2986,72.493,72.2901,72.4761,13097.0
2015-12-16 12:05:00,85.77,85.81,85.66,85.72,10401.0,72.5099,72.5437,72.4169,72.4676,10401.0
2015-12-16 12:10:00,85.72,85.76,85.69,85.72,8911.0,72.4676,72.5015,72.4423,72.4676,8911.0
2015-12-16 12:15:00,85.73,85.73,85.65,85.71,12640.0,72.4761,72.4761,72.4085,72.4592,12640.0
2015-12-16 12:20:00,85.71,85.77,85.65,85.69,15570.0,72.4592,72.5099,72.4085,72.4423,15570.0
2015-12-16 12:25:00,85.66,85.73,85.57,85.61,23913.0,72.4169,72.4761,72.3408,72.3746,23913.0
2015-12-16 12:30:00,85.6,85.61,85.52,85.53,18710.0,72.3662,72.3746,72.2986,72.307,18710.0
2015-12-16 12:35:00,85.54,85.55,85.36,85.36,40058.0,72.3155,72.3239,72.1633,72.1633,40058.0
2015-12-16 12:40:00,85.4,85.43,85.29,85.32,37970.0,72.1971,72.2225,72.1041,72.1295,37970.0
2015-12-16 12:45:00,85.32,85.37,85.23,85.25,22009.0,72.1295,72.1717,72.0534,72.0703,22009.0
2015-12-16 12:50:00,85.25,85.29,85.14,85.15,24357.0,72.0703,72.1041,71.9773,71.9858,24357.0
2015-12-16 12:55:00,85.15,85.17,85.1,85.13,14989.0,71.9858,72.0027,71.9435,71.9689,14989.0
2015-12-16 13:00:00,85.15,85.15,85.07,85.09,27660.0,71.9858,71.9858,71.9181,71.935,27660.0
2015-12-16 13:05:00,85.06,85.19,85.05,85.1,29560.0,71.9097,72.0196,71.9012,71.9435,29560.0
2015-12-16 13:10:00,85.07,85.1,85.03,85.04,19803.0,71.9181,71.9435,71.8843,71.8928,19803.0
2015-12-16 13:15:00,85.03,85.04,84.96,84.96,24498.0,71.8843,71.8928,71.8251,71.8251,24498.0
2015-12-16 13:20:00,84.96,85.04,84.96,85.03,23177.0,71.8251,71.8928,71.8251,71.8843,23177.0
2015-12-16 13:25:00,85.03,85.09,85.02,85.06,16712.0,71.8843,71.935,71.8759,71.9097,16712.0
2015-12-16 13:30:00,85.06,85.08,84.9,84.92,37525.0,71.9097,71.9266,71.7744,71.7913,37525.0
2015-12-16 13:35:00,84.92,84.92,84.75,84.78,50755.0,71.7913,71.7913,71.6476,71.673,50755.0
2015-12-16 13:40:00,84.79,84.82,84.74,84.76,30282.0,71.6814,71.7068,71.6391,71.6561,30282.0
2015-12-16 13:45:00,84.76,84.84,84.75,84.84,42571.0,71.6561,71.7237,71.6476,71.7237,42571.0
2015-12-16 13:50:00,84.84,84.92,84.76,84.79,30525.0,71.7237,71.7913,71.6561,71.6814,30525.0
2015-12-16 13:55:00,84.78,84.88,84.71,84.88,38462.0,71.673,71.7575,71.6138,71.7575,38462.0
2015-12-16 14:00:00,84.82,85.2,84.05,85.09,55696.0,71.7068,72.028,71.0558,71.935,55696.0
2015-12-16 14:05:00,84.99,85.3,84.98,85.18,38116.0,71.8505,72.1126,71.842,72.0111,38116.0
2015-12-16 14:10:00,85.19,85.2,84.86,85.03,41091.0,72.0196,72.028,71.7406,71.8843,41091.0
2015-12-16 14:15:00,85.05,85.31,84.95,85.14,33926.0,71.9012,72.121,71.8167,71.9773,33926.0
2015-12-16 14:20:00,85.09,85.24,85.02,85.17,34030.0,71.935,72.0618,71.8759,72.0027,34030.0
2015-12-16 14:25:00,85.19,85.24,84.96,85.04,26500.0,72.0196,72.0618,71.8251,71.8928,26500.0
2015-12-16 14:30:00,85.02,85.19,84.85,85.14,16484.0,71.8759,72.0196,71.7321,71.9773,16484.0
2015-12-16 14:35:00,85.13,85.35,85.13,85.35,18784.0,71.9689,72.1548,71.9689,72.1548,18784.0
2015-12-16 14:40:00,85.27,85.37,85.19,85.35,29841.0,72.0872,72.1717,72.0196,72.1548,29841.0
2015-12-16 14:45:00,85.35,85.61,85.32,85.6,31261.0,72.1548,72.3746,72.1295,72.3662,31261.0
2015-12-16 14:50:00,85.62,85.85,85.6,85.82,34163.0,72.3831,72.5775,72.3662,72.5522,34163.0
2015-12-16 14:55:00,85.8,86.08,85.8,85.98,35248.0,72.5353,72.772,72.5353,72.6874,35248.0
2015-12-16 15:00:00,85.99,86.01,85.81,85.91,23533.0,72.6959,72.7128,72.5437,72.6283,23533.0
2015-12-16 15:05:00,85.9,85.91,85.78,85.86,40602.0,72.6198,72.6283,72.5184,72.586,40602.0
2015-12-16 15:10:00,85.86,86.0,85.79,85.9,26375.0,72.586,72.7043,72.5268,72.6198,26375.0
2015-12-16 15:15:00,85.89,85.95,85.88,85.91,12023.0,72.6114,72.6621,72.6029,72.6283,12023.0
2015-12-16 15:20:00,85.93,86.05,85.93,86.0,23262.0,72.6452,72.7466,72.6452,72.7043,23262.0
2015-12-16 15:25:00,85.98,86.18,85.98,86.14,26257.0,72.6874,72.8565,72.6874,72.8227,26257.0
2015-12-16 15:30:00,86.13,86.31,86.12,86.29,33555.0,72.8143,72.9664,72.8058,72.9495,33555.0
2015-12-16 15:35:00,86.26,86.39,86.22,86.32,32471.0,72.9242,73.0341,72.8903,72.9749,32471.0
2015-12-16 15:40:00,86.32,86.4,86.29,86.33,43570.0,72.9749,73.0425,72.9495,72.9833,43570.0
2015-12-16 15:45:00,86.33,86.42,86.26,86.33,74227.0,72.9833,73.0594,72.9242,72.9833,74227.0
2015-12-16 15:50:00,86.33,86.48,86.33,86.36,73944.0,72.9833,73.1101,72.9833,73.0087,73944.0
2015-12-16 15:55:00,86.36,86.44,86.25,86.28,139226.0,73.0087,73.0763,72.9157,72.9411,139226.0
2015-12-17 09:30:00,86.75,87.0,86.49,86.62,94537.0,73.3384,73.5497,73.1186,73.2285,94537.0
2015-12-17 09:35:00,86.59,86.78,86.25,86.72,42779.0,73.2031,73.3638,72.9157,73.313,42779.0
2015-12-17 09:40:00,86.7,86.97,86.68,86.88,100450.0,73.2961,73.5244,73.2792,73.4483,100450.0
2015-12-17 09:45:00,86.88,86.88,86.69,86.74,25002.0,73.4483,73.4483,73.2877,73.3299,25002.0
2015-12-17 09:50:00,86.75,86.79,86.6,86.73,16087.0,73.3384,73.3722,73.2116,73.3215,16087.0
2015-12-17 09:55:00,86.74,86.88,86.73,86.83,32881.0,73.3299,73.4483,73.3215,73.406,32881.0
2015-12-17 10:00:00,86.85,86.93,86.72,86.92,32265.0,73.4229,73.4906,73.313,73.4821,32265.0
2015-12-17 10:05:00,86.93,87.1,86.93,86.94,42482.0,73.4906,73.6343,73.4906,73.499,42482.0
2015-12-17 10:10:00,86.97,87.03,86.89,86.91,24072.0,73.5244,73.5751,73.4568,73.4737,24072.0
2015-12-17 10:15:00,86.91,87.04,86.65,86.68,45955.0,73.4737,73.5836,73.2539,73.2792,45955.0
2015-12-17 10:20:00,86.67,86.81,86.63,86.75,18162.0,73.2708,73.3891,73.2369,73.3384,18162.0
2015-12-17 10:25:00,86.73,86.99,86.64,86.99,23223.0,73.3215,73.5413,73.2454,73.5413,23223.0
2015-12-17 10:30:00,86.98,87.08,86.94,87.04,37212.0,73.5328,73.6174,73.499,73.5836,37212.0
2015-12-17 10:35:00,87.06,87.2,87.02,87.13,32574.0,73.6005,73.7188,73.5667,73.6596,32574.0
2015-12-17 10:40:00,87.13,87.17,87.03,87.09,20204.0,73.6596,73.6935,73.5751,73.6258,20204.0
2015-12-17 10:45:00,87.07,87.1,86.87,86.87,31489.0,73.6089,73.6343,73.4398,73.4398,31489.0
2015-12-17 10:50:00,86.89,86.91,86.63,86.73,20241.0,73.4568,73.4737,73.2369,73.3215,20241.0
2015-12-17 10:55:00,86.74,87.03,86.73,87.03,74578.0,73.3299,73.5751,73.3215,73.5751,74578.0
2015-12-17 11:00:00,87.02,87.03,86.78,86.85,41602.0,73.5667,73.5751,73.3638,73.4229,41602.0
2015-12-17 11:05:00,86.86,86.91,86.64,86.76,44075.0,73.4314,73.4737,73.2454,73.3469,44075.0
2015-12-17 11:10:00,86.75,86.75,86.53,86.58,36860.0,73.3384,73.3384,73.1524,73.1947,36860.0
2015-12-17 11:15:00,86.59,86.66,86.37,86.42,34527.0,73.2031,73.2623,73.0171,73.0594,34527.0
2015-12-17 11:20:00,86.41,86.41,86.21,86.25,16992.0,73.051,73.051,72.8819,72.9157,16992.0
2015-12-17 11:25:00,86.28,86.49,86.28,86.46,25533.0,72.9411,73.1186,72.9411,73.0932,25533.0
2015-12-17 11:30:00,86.44,86.55,86.37,86.53,32614.0,73.0763,73.1693,73.0171,73.1524,32614.0
2015-12-17 11:35:00,86.53,86.71,86.46,86.63,35205.0,73.1524,73.3046,73.0932,73.2369,35205.0
2015-12-17 11:40:00,86.64,86.72,86.6,86.7,21754.0,73.2454,73.313,73.2116,73.2961,21754.0
2015-12-17 11:45:00,86.7,86.78,86.65,86.74,19426.0,73.2961,73.3638,73.2539,73.3299,19426.0
2015-12-17 11:50:00,86.73,86.93,86.71,86.9,15050.0,73.3215,73.4906,73.3046,73.4652,15050.0
2015-12-17 11:55:00,86.91,86.91,86.72,86.77,12662.0,73.4737,73.4737,73.313,73.3553,12662.0
2015-12-17 12:00:00,86.75,86.75,86.5,86.52,21145.0,73.3384,73.3384,73.127,73.144,21145.0
2015-12-17 12:05:00,86.51,86.67,86.5,86.67,12645.0,73.1355,73.2708,73.127,73.2708,12645.0
2015-12-17 12:10:00,86.68,86.82,86.67,86.74,15874.0,73.2792,73.3976,73.2708,73.3299,15874.0
2015-12-17 12:15:00,86.76,86.93,86.76,86.92,8052.0,73.3469,73.4906,73.3469,73.4821,8052.0
2015-12-17 12:20:00,86.9,86.9,86.8,86.84,15011.0,73.4652,73.4652,73.3807,73.4145,15011.0
2015-12-17 12:25:00,86.84,86.88,86.75,86.76,15185.0,73.4145,73.4483,73.3384,73.3469,15185.0
2015-12-17 12:30:00,86.78,86.79,86.66,86.73,18980.0,73.3638,73.3722,73.2623,73.3215,18980.0
2015-12-17 12:35:00,86.72,86.73,86.52,86.54,16312.0,73.313,73.3215,73.144,73.1609,16312.0
2015-12-17 12:40:00,86.57,86.57,86.44,86.48,23285.0,73.1862,73.1862,73.0763,73.1101,23285.0
2015-12-17 12:45:00,86.51,86.57,86.45,86.48,13092.0,73.1355,73.1862,73.0848,73.1101,13092.0
2015-12-17 12:50:00,86.47,86.53,86.42,86.47,13299.0,73.1017,73.1524,73.0594,73.1017,13299.0
2015-12-17 12:55:00,86.48,86.6,86.39,86.6,15913.0,73.1101,73.2116,73.0341,73.2116,15913.0
2015-12-17 13:00:00,86.59,86.77,86.59,86.76,12665.0,73.2031,73.3553,73.2031,73.3469,12665.0
2015-12-17 13:05:00,86.76,86.78,86.7,86.73,15773.0,73.3469,73.3638,73.2961,73.3215,15773.0
2015-12-17 13:10:00,86.72,86.89,86.67,86.89,29028.0,73.313,73.4568,73.2708,73.4568,29028.0
2015-12-17 13:15:00,86.86,86.86,86.76,86.81,18241.0,73.4314,73.4314,73.3469,73.3891,18241.0
2015-12-17 13:20:00,86.78,86.89,86.74,86.89,16291.0,73.3638,73.4568,73.3299,73.4568,16291.0
2015-12-17 13:25:00,86.91,86.92,86.83,86.85,14883.0,73.4737,73.4821,73.406,73.4229,14883.0
2015-12-17 13:30:00,86.84,86.98,86.79,86.96,28666.0,73.4145,73.5328,73.3722,73.5159,28666.0
2015-12-17 13:35:00,86.98,87.0,86.9,87.0,19885.0,73.5328,73.5497,73.4652,73.5497,19885.0
2015-12-17 13:40:00,87.0,87.12,86.99,87.1,16049.0,73.5497,73.6512,73.5413,73.6343,16049.0
2015-12-17 13:45:00,87.1,87.21,87.08,87.17,12213.0,73.6343,73.7273,73.6174,73.6935,12213.0
2015-12-17 13:50:00,87.18,87.19,87.05,87.08,34957.0,73.7019,73.7104,73.592,73.6174,34957.0
2015-12-17 13:55:00,87.06,87.15,86.99,87.07,19894.0,73.6005,73.6766,73.5413,73.6089,19894.0
2015-12-17 14:00:00,87.08,87.1,86.98,87.09,17064.0,73.6174,73.6343,73.5328,73.6258,17064.0
2015-12-17 14:05:00,87.1,87.14,87.0,87.07,29683.0,73.6343,73.6681,73.5497,73.6089,29683.0
2015-12-17 14:10:00,87.06,87.07,86.94,87.03,45206.0,73.6005,73.6089,73.499,73.5751,45206.0
2015-12-17 14:15:00,87.02,87.1,86.95,87.02,33903.0,73.5667,73.6343,73.5075,73.5667,33903.0
2015-12-17 14:20:00,87.02,87.06,86.98,86.99,30293.0,73.5667,73.6005,73.5328,73.5413,30293.0
2015-12-17 14:25:00,86.98,86.99,86.89,86.9,18104.0,73.5328,73.5413,73.4568,73.4652,18104.0
2015-12-17 14:30:00,86.9,86.97,86.84,86.96,21210.0,73.4652,73.5244,73.4145,73.5159,21210.0
2015-12-17 14:35:00,86.95,86.99,86.91,86.95,17681.0,73.5075,73.5413,73.4737,73.5075,17681.0
2015-12-17 14:40:00,86.95,86.95,86.83,86.89,25991.0,73.5075,73.5075,73.406,73.4568,25991.0
2015-12-17 14:45:00,86.89,86.93,86.8,86.86,29422.0,73.4568,73.4906,73.3807,73.4314,29422.0
2015-12-17 14:50:00,86.87,86.89,86.81,86.85,37282.0,73.4398,73.4568,73.3891,73.4229,37282.0
2015-12-17 14:55:00,86.84,86.87,86.8,86.83,39908.0,73.4145,73.4398,73.3807,73.406,39908.0
2015-12-17 15:00:00,86.83,86.91,86.78,86.81,34371.0,73.406,73.4737,73.3638,73.3891,34371.0
2015-12-17 15:05:00,86.81,86.92,86.77,86.89,31360.0,73.3891,73.4821,73.3553,73.4568,31360.0
2015-12-17 15:10:00,86.89,87.0,86.85,86.87,33667.0,73.4568,73.5497,73.4229,73.4398,33667.0
2015-12-17 15:15:00,86.87,86.88,86.79,86.83,33914.0,73.4398,73.4483,73.3722,73.406,33914.0
2015-12-17 15:20:00,86.82,86.86,86.68,86.74,62018.0,73.3976,73.4314,73.2792,73.3299,62018.0
2015-12-17 15:25:00,86.75,86.85,86.69,86.73,70103.0,73.3384,73.4229,73.2877,73.3215,70103.0
2015-12-17 15:30:00,86.74,86.93,86.72,86.92,40796.0,73.3299,73.4906,73.313,73.4821,40796.0
2015-12-17 15:35:00,86.92,87.02,86.85,86.89,49323.0,73.4821,73.5667,73.4229,73.4568,49323.0
2015-12-17 15:40:00,86.88,86.95,86.75,86.79,76858.0,73.4483,73.5075,73.3384,73.3722,76858.0
2015-12-17 15:45:00,86.77,86.77,86.61,86.7,68166.0,73.3553,73.3553,73.22,73.2961,68166.0
2015-12-17 15:50:00,86.69,86.71,86.51,86.54,88991.0,73.2877,73.3046,73.1355,73.1609,88991.0
2015-12-17 15:55:00,86.52,86.53,86.2,86.22,237593.0,73.144,73.1524,72.8734,72.8903,237593.0
2015-12-18 09:30:00,85.57,85.98,85.53,85.94,571286.0,72.3408,72.6874,72.307,72.6536,571286.0
2015-12-18 09:35:00,85.88,85.98,85.54,85.91,43350.0,72.6029,72.6874,72.3155,72.6283,43350.0
2015-12-18 09:40:00,85.91,85.93,85.29,85.35,51814.0,72.6283,72.6452,72.1041,72.1548,51814.0
2015-12-18 09:45:00,85.38,85.5,85.21,85.43,50717.0,72.1802,72.2816,72.0365,72.2225,50717.0
2015-12-18 09:50:00,85.46,85.67,85.42,85.59,69709.0,72.2478,72.4254,72.214,72.3577,69709.0
2015-12-18 09:55:00,85.61,85.72,85.51,85.63,47606.0,72.3746,72.4676,72.2901,72.3916,47606.0
2015-12-18 10:00:00,85.64,85.67,85.41,85.41,23326.0,72.4,72.4254,72.2056,72.2056,23326.0
2015-12-18 10:05:00,85.39,85.41,85.18,85.2,16005.0,72.1887,72.2056,72.0111,72.028,16005.0
2015-12-18 10:10:00,85.2,85.26,85.05,85.08,20876.0,72.028,72.0788,71.9012,71.9266,20876.0
2015-12-18 10:15:00,85.04,85.19,85.03,85.08,23579.0,71.8928,72.0196,71.8843,71.9266,23579.0
2015-12-18 10:20:00,85.09,85.26,85.09,85.19,22161.0,71.935,72.0788,71.935,72.0196,22161.0
2015-12-18 10:25:00,85.19,85.19,85.03,85.06,23876.0,72.0196,72.0196,71.8843,71.9097,23876.0
2015-12-18 10:30:00,85.04,85.16,84.91,85.0,44546.0,71.8928,71.9942,71.7829,71.8589,44546.0
2015-12-18 10:35:00,84.99,85.06,84.96,85.03,26181.0,71.8505,71.9097,71.8251,71.8843,26181.0
2015-12-18 10:40:00,85.02,85.07,84.9,84.9,25210.0,71.8759,71.9181,71.7744,71.7744,25210.0
2015-12-18 10:45:00,84.9,85.09,84.87,84.93,41047.0,71.7744,71.935,71.749,71.7998,41047.0
2015-12-18 10:50:00,84.97,85.13,84.95,85.09,34368.0,71.8336,71.9689,71.8167,71.935,34368.0
2015-12-18 10:55:00,85.06,85.2,85.02,85.19,18859.0,71.9097,72.028,71.8759,72.0196,18859.0
2015-12-18 11:00:00,85.21,85.35,85.14,85.28,23491.0,72.0365,72.1548,71.9773,72.0957,23491.0
2015-12-18 11:05:00,85.3,85.39,85.3,85.33,17986.0,72.1126,72.1887,72.1126,72.1379,17986.0
2015-12-18 11:10:00,85.33,85.45,85.33,85.43,18375.0,72.1379,72.2394,72.1379,72.2225,18375.0
2015-12-18 11:15:00,85.44,85.49,85.26,85.3,30825.0,72.2309,72.2732,72.0788,72.1126,30825.0
2015-12-18 11:20:00,85.31,85.37,85.2,85.23,22539.0,72.121,72.1717,72.028,72.0534,22539.0
2015-12-18 11:25:00,85.23,85.39,85.18,85.3,23424.0,72.0534,72.1887,72.0111,72.1126,23424.0
2015-12-18 11:30:00,85.31,85.43,85.25,85.35,13814.0,72.121,72.2225,72.0703,72.1548,13814.0
2015-12-18 11:35:00,85.35,85.51,85.33,85.51,29106.0,72.1548,72.2901,72.1379,72.2901,29106.0
2015-12-18 11:40:00,85.52,85.52,85.31,85.34,16982.0,72.2986,72.2986,72.121,72.1464,16982.0
2015-12-18 11:45:00,85.34,85.39,85.25,85.29,13344.0,72.1464,72.1887,72.0703,72.1041,13344.0
2015-12-18 11:50:00,85.28,85.28,85.14,85.16,17093.0,72.0957,72.0957,71.9773,71.9942,17093.0
2015-12-18 11:55:00,85.17,85.22,85.1,85.17,24634.0,72.0027,72.0449,71.9435,72.0027,24634.0
2015-12-18 12:00:00,85.17,85.34,85.16,85.34,32454.0,72.0027,72.1464,71.9942,72.1464,32454.0
2015-12-18 12:05:00,85.36,85.56,85.34,85.47,29905.0,72.1633,72.3324,72.1464,72.2563,29905.0
2015-12-18 12:10:00,85.48,85.61,85.46,85.49,18024.0,72.2647,72.3746,72.2478,72.2732,18024.0
2015-12-18 12:15:00,85.5,85.59,85.22,85.26,21779.0,72.2816,72.3577,72.0449,72.0788,21779.0
2015-12-18 12:20:00,85.27,85.34,85.2,85.21,30796.0,72.0872,72.1464,72.028,72.0365,30796.0
2015-12-18 12:25:00,85.21,85.24,85.14,85.19,10983.0,72.0365,72.0618,71.9773,72.0196,10983.0
2015-12-18 12:30:00,85.2,85.23,85.1,85.16,17508.0,72.028,72.0534,71.9435,71.9942,17508.0
2015-12-18 12:35:00,85.16,85.18,85.04,85.1,18808.0,71.9942,72.0111,71.8928,71.9435,18808.0
2015-12-18 12:40:00,85.1,85.17,85.08,85.16,12425.0,71.9435,72.0027,71.9266,71.9942,12425.0
2015-12-18 12:45:00,85.16,85.32,85.15,85.3,32296.0,71.9942,72.1295,71.9858,72.1126,32296.0
2015-12-18 12:50:00,85.29,85.34,85.21,85.26,15142.0,72.1041,72.1464,72.0365,72.0788,15142.0
2015-12-18 12:55:00,85.26,85.33,85.24,85.3,15600.0,72.0788,72.1379,72.0618,72.1126,15600.0
2015-12-18 13:00:00,85.3,85.45,85.29,85.42,28970.0,72.1126,72.2394,72.1041,72.214,28970.0
2015-12-18 13:05:00,85.43,85.6,85.43,85.51,23477.0,72.2225,72.3662,72.2225,72.2901,23477.0
2015-12-18 13:10:00,85.49,85.53,85.47,85.51,11103.0,72.2732,72.307,72.2563,72.2901,11103.0
2015-12-18 13:15:00,85.53,85.57,85.47,85.48,17616.0,72.307,72.3408,72.2563,72.2647,17616.0
2015-12-18 13:20:00,85.48,85.48,85.31,85.32,31371.0,72.2647,72.2647,72.121,72.1295,31371.0
2015-12-18 13:25:00,85.31,85.35,85.25,85.26,15296.0,72.121,72.1548,72.0703,72.0788,15296.0
2015-12-18 13:30:00,85.25,85.31,85.2,85.23,23168.0,72.0703,72.121,72.028,72.0534,23168.0
2015-12-18 13:35:00,85.23,85.3,85.15,85.17,15759.0,72.0534,72.1126,71.9858,72.0027,15759.0
2015-12-18 13:40:00,85.15,85.29,85.15,85.26,10358.0,71.9858,72.1041,71.9858,72.0788,10358.0
2015-12-18 13:45:00,85.26,85.27,85.08,85.16,17745.0,72.0788,72.0872,71.9266,71.9942,17745.0
2015-12-18 13:50:00,85.17,85.39,85.14,85.33,15651.0,72.0027,72.1887,71.9773,72.1379,15651.0
2015-12-18 13:55:00,85.32,85.4,85.31,85.35,12800.0,72.1295,72.1971,72.121,72.1548,12800.0
2015-12-18 14:00:00,85.35,85.5,85.34,85.39,19339.0,72.1548,72.2816,72.1464,72.1887,19339.0
2015-12-18 14:05:00,85.4,85.55,85.4,85.54,23378.0,72.1971,72.3239,72.1971,72.3155,23378.0
2015-12-18 14:10:00,85.54,85.57,85.38,85.4,32535.0,72.3155,72.3408,72.1802,72.1971,32535.0
2015-12-18 14:15:00,85.41,85.42,85.3,85.33,21919.0,72.2056,72.214,72.1126,72.1379,21919.0
2015-12-18 14:20:00,85.35,85.6,85.35,85.6,20650.0,72.1548,72.3662,72.1548,72.3662,20650.0
2015-12-18 14:25:00,85.59,85.66,85.48,85.56,14274.0,72.3577,72.4169,72.2647,72.3324,14274.0
2015-12-18 14:30:00,85.56,85.56,85.44,85.49,61246.0,72.3324,72.3324,72.2309,72.2732,61246.0
2015-12-18 14:35:00,85.48,85.52,85.45,85.5,18654.0,72.2647,72.2986,72.2394,72.2816,18654.0
2015-12-18 14:40:00,85.5,85.5,85.19,85.23,27877.0,72.2816,72.2816,72.0196,72.0534,27877.0
2015-12-18 14:45:00,85.23,85.3,85.13,85.13,18768.0,72.0534,72.1126,71.9689,71.9689,18768.0
2015-12-18 14:50:00,85.11,85.24,85.1,85.17,18001.0,71.9519,72.0618,71.9435,72.0027,18001.0
2015-12-18 14:55:00,85.18,85.23,85.09,85.12,18858.0,72.0111,72.0534,71.935,71.9604,18858.0
2015-12-18 15:00:00,85.13,85.24,85.13,85.16,19449.0,71.9689,72.0618,71.9689,71.9942,19449.0
2015-12-18 15:05:00,85.16,85.36,85.16,85.36,35528.0,71.9942,72.1633,71.9942,72.1633,35528.0
2015-12-18 15:10:00,85.36,85.36,85.12,85.13,22241.0,72.1633,72.1633,71.9604,71.9689,22241.0
2015-12-18 15:15:00,85.12,85.12,84.95,85.06,42853.0,71.9604,71.9604,71.8167,71.9097,42853.0
2015-12-18 15:20:00,85.07,85.07,84.92,85.02,32332.0,71.9181,71.9181,71.7913,71.8759,32332.0
2015-12-18 15:25:00,85.07,85.19,85.04,85.05,29023.0,71.9181,72.0196,71.8928,71.9012,29023.0
2015-12-18 15:30:00,85.04,85.15,84.96,85.15,44810.0,71.8928,71.9858,71.8251,71.9858,44810.0
2015-12-18 15:35:00,85.14,85.17,85.06,85.13,50697.0,71.9773,72.0027,71.9097,71.9689,50697.0
2015-12-18 15:40:00,85.11,85.21,85.08,85.2,85707.0,71.9519,72.0365,71.9266,72.028,85707.0
2015-12-18 15:45:00,85.08,85.2,85.05,85.11,169804.0,71.9266,72.028,71.9012,71.9519,169804.0
2015-12-18 15:50:00,85.1,85.16,84.94,85.0,141969.0,71.9435,71.9942,71.8082,71.8589,141969.0
2015-12-18 15:55:00,84.99,85.03,84.77,84.78,343067.0,71.8505,71.8843,71.6645,71.673,343067.0
2015-12-21 09:30:00,85.72,86.27,85.15,86.09,99944.0,72.4676,72.9326,71.9858,72.7804,99944.0
2015-12-21 09:35:00,86.09,86.35,85.99,86.28,50194.0,72.7804,73.0002,72.6959,72.9411,50194.0
2015-12-21 09:40:00,86.24,86.26,86.03,86.1,43656.0,72.9072,72.9242,72.7297,72.7889,43656.0
2015-12-21 09:45:00,86.11,86.23,86.01,86.21,48015.0,72.7973,72.8988,72.7128,72.8819,48015.0
2015-12-21 09:50:00,86.19,86.36,86.15,86.23,37999.0,72.865,73.0087,72.8312,72.8988,37999.0
2015-12-21 09:55:00,86.22,86.3,86.09,86.14,52718.0,72.8903,72.958,72.7804,72.8227,52718.0
2015-12-21 10:00:00,86.13,86.24,86.03,86.13,49246.0,72.8143,72.9072,72.7297,72.8143,49246.0
2015-12-21 10:05:00,86.12,86.24,86.04,86.07,51692.0,72.8058,72.9072,72.7382,72.7635,51692.0
2015-12-21 10:10:00,86.08,86.09,85.95,85.98,36969.0,72.772,72.7804,72.6621,72.6874,36969.0
2015-12-21 10:15:00,85.97,86.0,85.79,86.0,32818.0,72.679,72.7043,72.5268,72.7043,32818.0
2015-12-21 10:20:00,86.01,86.03,85.75,85.82,38662.0,72.7128,72.7297,72.493,72.5522,38662.0
2015-12-21 10:25:00,85.83,86.14,85.83,86.11,55522.0,72.5606,72.8227,72.5606,72.7973,55522.0
2015-12-21 10:30:00,86.12,86.24,86.1,86.2,60996.0,72.8058,72.9072,72.7889,72.8734,60996.0
2015-12-21 10:35:00,86.21,86.3,86.09,86.1,50147.0,72.8819,72.958,72.7804,72.7889,50147.0
2015-12-21 10:40:00,86.09,86.1,85.8,85.89,28887.0,72.7804,72.7889,72.5353,72.6114,28887.0
2015-12-21 10:45:00,85.89,85.96,85.76,85.79,25712.0,72.6114,72.6705,72.5015,72.5268,25712.0
2015-12-21 10:50:00,85.76,85.81,85.7,85.73,40221.0,72.5015,72.5437,72.4507,72.4761,40221.0
2015-12-21 10:55:00,85.72,85.84,85.69,85.83,44245.0,72.4676,72.5691,72.4423,72.5606,44245.0
2015-12-21 11:00:00,85.84,86.13,85.79,86.03,74409.0,72.5691,72.8143,72.5268,72.7297,74409.0
2015-12-21 11:05:00,86.02,86.02,85.95,85.99,34623.0,72.7213,72.7213,72.6621,72.6959,34623.0
2015-12-21 11:10:00,86.0,86.02,85.95,86.01,59186.0,72.7043,72.7213,72.6621,72.7128,59186.0
2015-12-21 11:15:00,86.01,86.14,86.0,86.08,21536.0,72.7128,72.8227,72.7043,72.772,21536.0
2015-12-21 11:20:00,86.1,86.35,86.1,86.33,38193.0,72.7889,73.0002,72.7889,72.9833,38193.0
2015-12-21 11:25:00,86.31,86.32,86.16,86.16,28298.0,72.9664,72.9749,72.8396,72.8396,28298.0
2015-12-21 11:30:00,86.16,86.16,85.86,85.9,28968.0,72.8396,72.8396,72.586,72.6198,28968.0
2015-12-21 11:35:00,85.9,86.0,85.85,85.86,35493.0,72.6198,72.7043,72.5775,72.586,35493.0
2015-12-21 11:40:00,85.85,86.03,85.8,86.03,33152.0,72.5775,72.7297,72.5353,72.7297,33152.0
2015-12-21 11:45:00,86.02,86.05,85.98,85.99,25426.0,72.7213,72.7466,72.6874,72.6959,25426.0
2015-12-21 11:50:00,86.0,86.07,85.94,86.03,21781.0,72.7043,72.7635,72.6536,72.7297,21781.0
2015-12-21 11:55:00,86.01,86.14,85.96,86.06,24637.0,72.7128,72.8227,72.6705,72.7551,24637.0
2015-12-21 12:00:00,86.08,86.2,86.08,86.17,18854.0,72.772,72.8734,72.772,72.8481,18854.0
2015-12-21 12:05:00,86.16,86.22,86.11,86.17,29062.0,72.8396,72.8903,72.7973,72.8481,29062.0
2015-12-21 12:10:00,86.19,86.4,86.17,86.4,36228.0,72.865,73.0425,72.8481,73.0425,36228.0
2015-12-21 12:15:00,86.41,86.45,86.26,86.26,79434.0,73.051,73.0848,72.9242,72.9242,79434.0
2015-12-21 12:20:00,86.24,86.3,86.18,86.28,50508.0,72.9072,72.958,72.8565,72.9411,50508.0
2015-12-21 12:25:00,86.29,86.35,86.2,86.26,22172.0,72.9495,73.0002,72.8734,72.9242,22172.0
2015-12-21 12:30:00,86.24,86.35,86.23,86.32,13367.0,72.9072,73.0002,72.8988,72.9749,13367.0
2015-12-21 12:35:00,86.32,86.43,86.24,86.26,22794.0,72.9749,73.0679,72.9072,72.9242,22794.0
2015-12-21 12:40:00,86.26,86.27,86.15,86.16,16703.0,72.9242,72.9326,72.8312,72.8396,16703.0
2015-12-21 12:45:00,86.17,86.27,86.12,86.13,24644.0,72.8481,72.9326,72.8058,72.8143,24644.0
2015-12-21 12:50:00,86.12,86.18,85.97,86.02,33890.0,72.8058,72.8565,72.679,72.7213,33890.0
2015-12-21 12:55:00,86.01,86.23,86.01,86.23,10946.0,72.7128,72.8988,72.7128,72.8988,10946.0
2015-12-21 13:00:00,86.24,86.4,86.22,86.39,16673.0,72.9072,73.0425,72.8903,73.0341,16673.0
2015-12-21 13:05:00,86.38,86.4,86.29,86.33,22200.0,73.0256,73.0425,72.9495,72.9833,22200.0
2015-12-21 13:10:00,86.33,86.35,86.3,86.32,15680.0,72.9833,73.0002,72.958,72.9749,15680.0
2015-12-21 13:15:00,86.33,86.39,86.32,86.38,21007.0,72.9833,73.0341,72.9749,73.0256,21007.0
2015-12-21 13:20:00,86.37,86.38,86.31,86.32,21181.0,73.0171,73.0256,72.9664,72.9749,21181.0
2015-12-21 13:25:00,86.3,86.41,86.3,86.37,20606.0,72.958,73.051,72.958,73.0171,20606.0
2015-12-21 13:30:00,86.37,86.44,86.34,86.41,23172.0,73.0171,73.0763,72.9918,73.051,23172.0
2015-12-21 13:35:00,86.42,86.43,86.35,86.37,18334.0,73.0594,73.0679,73.0002,73.0171,18334.0
2015-12-21 13:40:00,86.36,86.38,86.3,86.33,14783.0,73.0087,73.0256,72.958,72.9833,14783.0
2015-12-21 13:45:00,86.33,86.33,86.26,86.28,17963.0,72.9833,72.9833,72.9242,72.9411,17963.0
2015-12-21 13:50:00,86.28,86.37,86.26,86.33,22236.0,72.9411,73.0171,72.9242,72.9833,22236.0
2015-12-21 13:55:00,86.32,86.4,86.3,86.32,21316.0,72.9749,73.0425,72.958,72.9749,21316.0
2015-12-21 14:00:00,86.32,86.41,86.3,86.36,27340.0,72.9749,73.051,72.958,73.0087,27340.0
2015-12-21 14:05:00,86.35,86.4,86.31,86.35,28383.0,73.0002,73.0425,72.9664,73.0002,28383.0
2015-12-21 14:10:00,86.36,86.37,86.3,86.36,33110.0,73.0087,73.0171,72.958,73.0087,33110.0
2015-12-21 14:15:00,86.36,86.39,86.21,86.25,30816.0,73.0087,73.0341,72.8819,72.9157,30816.0
2015-12-21 14:20:00,86.24,86.26,86.03,86.06,50276.0,72.9072,72.9242,72.7297,72.7551,50276.0
2015-12-21 14:25:00,86.06,86.09,85.92,85.93,39055.0,72.7551,72.7804,72.6367,72.6452,39055.0
2015-12-21 14:30:00,85.92,86.03,85.89,86.01,36263.0,72.6367,72.7297,72.6114,72.7128,36263.0
2015-12-21 14:35:00,85.99,86.05,85.97,86.03,17079.0,72.6959,72.7466,72.679,72.7297,17079.0
2015-12-21 14:40:00,86.02,86.02,85.84,85.92,28103.0,72.7213,72.7213,72.5691,72.6367,28103.0
2015-12-21 14:45:00,85.92,85.94,85.82,85.85,34878.0,72.6367,72.6536,72.5522,72.5775,34878.0
2015-12-21 14:50:00,85.84,85.87,85.78,85.84,30119.0,72.5691,72.5944,72.5184,72.5691,30119.0
2015-12-21 14:55:00,85.84,85.88,85.74,85.75,32805.0,72.5691,72.6029,72.4845,72.493,32805.0
2015-12-21 15:00:00,85.75,85.85,85.71,85.85,29381.0,72.493,72.5775,72.4592,72.5775,29381.0
2015-12-21 15:05:00,85.85,85.86,85.66,85.66,25387.0,72.5775,72.586,72.4169,72.4169,25387.0
2015-12-21 15:10:00,85.66,85.67,85.59,85.62,38126.0,72.4169,72.4254,72.3577,72.3831,38126.0
2015-12-21 15:15:00,85.63,85.66,85.52,85.54,37414.0,72.3916,72.4169,72.2986,72.3155,37414.0
2015-12-21 15:20:00,85.54,85.59,85.48,85.51,34326.0,72.3155,72.3577,72.2647,72.2901,34326.0
2015-12-21 15:25:00,85.51,85.56,85.49,85.55,41409.0,72.2901,72.3324,72.2732,72.3239,41409.0
2015-12-21 15:30:00,85.55,85.73,85.54,85.61,44096.0,72.3239,72.4761,72.3155,72.3746,44096.0
2015-12-21 15:35:00,85.61,85.75,85.54,85.73,88355.0,72.3746,72.493,72.3155,72.4761,88355.0
2015-12-21 15:40:00,85.74,85.89,85.74,85.84,47484.0,72.4845,72.6114,72.4845,72.5691,47484.0
2015-12-21 15:45:00,85.84,85.96,85.81,85.92,58158.0,72.5691,72.6705,72.5437,72.6367,58158.0
2015-12-21 15:50:00,85.92,86.01,85.88,85.97,75316.0,72.6367,72.7128,72.6029,72.679,75316.0
2015-12-21 15:55:00,85.96,86.1,85.94,86.05,162199.0,72.6705,72.7889,72.6536,72.7466,162199.0
2015-12-22 09:30:00,86.27,86.47,86.09,86.4,73980.0,72.9326,73.1017,72.7804,73.0425,73980.0
2015-12-22 09:35:00,86.4,86.4,85.97,86.02,79616.0,73.0425,73.0425,72.679,72.7213,79616.0
2015-12-22 09:40:00,86.04,86.13,85.66,85.81,35778.0,72.7382,72.8143,72.4169,72.5437,35778.0
2015-12-22 09:45:00,85.77,85.83,85.5,85.53,19491.0,72.5099,72.5606,72.2816,72.307,19491.0
2015-12-22 09:50:00,85.52,85.63,85.48,85.56,32275.0,72.2986,72.3916,72.2647,72.3324,32275.0
2015-12-22 09:55:00,85.62,85.63,85.39,85.47,13018.0,72.3831,72.3916,72.1887,72.2563,13018.0
2015-12-22 10:00:00,85.48,85.51,85.35,85.47,22828.0,72.2647,72.2901,72.1548,72.2563,22828.0
2015-12-22 10:05:00,85.48,85.5,85.37,85.5,16105.0,72.2647,72.2816,72.1717,72.2816,16105.0
2015-12-22 10:10:00,85.48,85.61,85.39,85.42,38160.0,72.2647,72.3746,72.1887,72.214,38160.0
2015-12-22 10:15:00,85.42,85.55,85.39,85.49,29569.0,72.214,72.3239,72.1887,72.2732,29569.0
2015-12-22 10:20:00,85.5,85.7,85.48,85.63,17617.0,72.2816,72.4507,72.2647,72.3916,17617.0
2015-12-22 10:25:00,85.6,85.67,85.55,85.63,11930.0,72.3662,72.4254,72.3239,72.3916,11930.0
2015-12-22 10:30:00,85.59,85.66,85.54,85.55,15279.0,72.3577,72.4169,72.3155,72.3239,15279.0
2015-12-22 10:35:00,85.56,85.63,85.5,85.62,13875.0,72.3324,72.3916,72.2816,72.3831,13875.0
2015-12-22 10:40:00,85.62,85.67,85.57,85.65,20261.0,72.3831,72.4254,72.3408,72.4085,20261.0
2015-12-22 10:45:00,85.66,85.72,85.53,85.55,15238.0,72.4169,72.4676,72.307,72.3239,15238.0
2015-12-22 10:50:00,85.57,85.66,85.52,85.63,15193.0,72.3408,72.4169,72.2986,72.3916,15193.0
2015-12-22 10:55:00,85.66,85.68,85.51,85.53,18196.0,72.4169,72.4338,72.2901,72.307,18196.0
2015-12-22 11:00:00,85.54,85.67,85.54,85.61,20862.0,72.3155,72.4254,72.3155,72.3746,20862.0
2015-12-22 11:05:00,85.6,85.62,85.54,85.56,9351.0,72.3662,72.3831,72.3155,72.3324,9351.0
2015-12-22 11:10:00,85.56,85.59,85.52,85.54,13004.0,72.3324,72.3577,72.2986,72.3155,13004.0
2015-12-22 11:15:00,85.54,85.55,85.38,85.45,12191.0,72.3155,72.3239,72.1802,72.2394,12191.0
2015-12-22 11:20:00,85.44,85.45,85.3,85.34,16651.0,72.2309,72.2394,72.1126,72.1464,16651.0
2015-12-22 11:25:00,85.33,85.37,85.27,85.35,22426.0,72.1379,72.1717,72.0872,72.1548,22426.0
2015-12-22 11:30:00,85.35,85.58,85.34,85.55,55321.0,72.1548,72.3493,72.1464,72.3239,55321.0
2015-12-22 11:35:00,85.58,85.71,85.56,85.67,19606.0,72.3493,72.4592,72.3324,72.4254,19606.0
2015-12-22 11:40:00,85.66,85.74,85.63,85.67,24427.0,72.4169,72.4845,72.3916,72.4254,24427.0
2015-12-22 11:45:00,85.67,85.67,85.56,85.61,13128.0,72.4254,72.4254,72.3324,72.3746,13128.0
2015-12-22 11:50:00,85.61,85.63,85.55,85.56,28454.0,72.3746,72.3916,72.3239,72.3324,28454.0
2015-12-22 11:55:00,85.56,85.6,85.51,85.58,35950.0,72.3324,72.3662,72.2901,72.3493,35950.0
2015-12-22 12:00:00,85.59,85.61,85.39,85.43,13313.0,72.3577,72.3746,72.1887,72.2225,13313.0
2015-12-22 12:05:00,85.44,85.55,85.41,85.51,11935.0,72.2309,72.3239,72.2056,72.2901,11935.0
2015-12-22 12:10:00,85.5,85.51,85.38,85.51,8109.0,72.2816,72.2901,72.1802,72.2901,8109.0
2015-12-22 12:15:00,85.51,85.61,85.5,85.58,8067.0,72.2901,72.3746,72.2816,72.3493,8067.0
2015-12-22 12:20:00,85.57,85.6,85.52,85.6,10028.0,72.3408,72.3662,72.2986,72.3662,10028.0
2015-12-22 12:25:00,85.6,85.63,85.53,85.57,17859.0,72.3662,72.3916,72.307,72.3408,17859.0
2015-12-22 12:30:00,85.56,85.61,85.54,85.58,12446.0,72.3324,72.3746,72.3155,72.3493,12446.0
2015-12-22 12:35:00,85.59,85.68,85.58,85.62,27864.0,72.3577,72.4338,72.3493,72.3831,27864.0
2015-12-22 12:40:00,85.64,85.71,85.6,85.68,13946.0,72.4,72.4592,72.3662,72.4338,13946.0
2015-12-22 12:45:00,85.66,85.67,85.61,85.63,7680.0,72.4169,72.4254,72.3746,72.3916,7680.0
2015-12-22 12:50:00,85.63,85.73,85.62,85.72,15945.0,72.3916,72.4761,72.3831,72.4676,15945.0
2015-12-22 12:55:00,85.72,85.74,85.66,85.72,11186.0,72.4676,72.4845,72.4169,72.4676,11186.0
2015-12-22 13:00:00,85.73,85.74,85.65,85.66,21931.0,72.4761,72.4845,72.4085,72.4169,21931.0
2015-12-22 13:05:00,85.66,85.73,85.61,85.61,14881.0,72.4169,72.4761,72.3746,72.3746,14881.0
2015-12-22 13:10:00,85.62,85.63,85.52,85.59,12587.0,72.3831,72.3916,72.2986,72.3577,12587.0
2015-12-22 13:15:00,85.59,85.63,85.59,85.61,5189.0,72.3577,72.3916,72.3577,72.3746,5189.0
2015-12-22 13:20:00,85.62,85.63,85.5,85.51,11133.0,72.3831,72.3916,72.2816,72.2901,11133.0
2015-12-22 13:25:00,85.52,85.59,85.49,85.58,5518.0,72.2986,72.3577,72.2732,72.3493,5518.0
2015-12-22 13:30:00,85.57,85.6,85.41,85.45,15695.0,72.3408,72.3662,72.2056,72.2394,15695.0
2015-12-22 13:35:00,85.47,85.59,85.45,85.57,8150.0,72.2563,72.3577,72.2394,72.3408,8150.0
2015-12-22 13:40:00,85.58,85.58,85.49,85.55,15685.0,72.3493,72.3493,72.2732,72.3239,15685.0
2015-12-22 13:45:00,85.56,85.8,85.56,85.8,14084.0,72.3324,72.5353,72.3324,72.5353,14084.0
2015-12-22 13:50:00,85.8,85.84,85.71,85.8,15847.0,72.5353,72.5691,72.4592,72.5353,15847.0
2015-12-22 13:55:00,85.8,85.92,85.8,85.87,15256.0,72.5353,72.6367,72.5353,72.5944,15256.0
2015-12-22 14:00:00,85.88,85.96,85.8,85.83,10943.0,72.6029,72.6705,72.5353,72.5606,10943.0
2015-12-22 14:05:00,85.83,85.88,85.78,85.8,19404.0,72.5606,72.6029,72.5184,72.5353,19404.0
2015-12-22 14:10:00,85.82,85.87,85.81,85.83,15146.0,72.5522,72.5944,72.5437,72.5606,15146.0
2015-12-22 14:15:00,85.86,85.9,85.83,85.87,17796.0,72.586,72.6198,72.5606,72.5944,17796.0
2015-12-22 14:20:00,85.89,85.93,85.85,85.92,21013.0,72.6114,72.6452,72.5775,72.6367,21013.0
2015-12-22 14:25:00,85.92,85.92,85.82,85.82,11650.0,72.6367,72.6367,72.5522,72.5522,11650.0
2015-12-22 14:30:00,85.83,85.84,85.77,85.82,12751.0,72.5606,72.5691,72.5099,72.5522,12751.0
2015-12-22 14:35:00,85.81,85.87,85.8,85.84,16477.0,72.5437,72.5944,72.5353,72.5691,16477.0
2015-12-22 14:40:00,85.83,85.92,85.82,85.91,17294.0,72.5606,72.6367,72.5522,72.6283,17294.0
2015-12-22 14:45:00,85.9,85.91,85.83,85.86,16006.0,72.6198,72.6283,72.5606,72.586,16006.0
2015-12-22 14:50:00,85.85,85.92,85.85,85.86,25306.0,72.5775,72.6367,72.5775,72.586,25306.0
2015-12-22 14:55:00,85.87,85.93,85.85,85.93,25176.0,72.5944,72.6452,72.5775,72.6452,25176.0
2015-12-22 15:00:00,85.92,85.96,85.87,85.96,25147.0,72.6367,72.6705,72.5944,72.6705,25147.0
2015-12-22 15:05:00,85.97,86.03,85.91,85.94,27107.0,72.679,72.7297,72.6283,72.6536,27107.0
2015-12-22 15:10:00,85.93,86.03,85.89,86.01,28668.0,72.6452,72.7297,72.6114,72.7128,28668.0
2015-12-22 15:15:00,85.99,86.04,85.94,85.94,17937.0,72.6959,72.7382,72.6536,72.6536,17937.0
2015-12-22 15:20:00,85.95,86.03,85.93,85.94,34411.0,72.6621,72.7297,72.6452,72.6536,34411.0
2015-12-22 15:25:00,85.93,86.0,85.85,85.86,35766.0,72.6452,72.7043,72.5775,72.586,35766.0
2015-12-22 15:30:00,85.86,85.92,85.85,85.89,40645.0,72.586,72.6367,72.5775,72.6114,40645.0
2015-12-22 15:35:00,85.87,85.91,85.82,85.85,39695.0,72.5944,72.6283,72.5522,72.5775,39695.0
2015-12-22 15:40:00,85.84,85.84,85.63,85.67,54082.0,72.5691,72.5691,72.3916,72.4254,54082.0
2015-12-22 15:45:00,85.67,85.71,85.6,85.69,52226.0,72.4254,72.4592,72.3662,72.4423,52226.0
2015-12-22 15:50:00,85.69,85.92,85.69,85.89,73993.0,72.4423,72.6367,72.4423,72.6114,73993.0
2015-12-22 15:55:00,85.89,85.97,85.84,85.91,243564.0,72.6114,72.679,72.5691,72.6283,243564.0
2015-12-23 09:30:00,86.36,86.67,86.16,86.65,58848.0,73.0087,73.2708,72.8396,73.2539,58848.0
2015-12-23 09:35:00,86.61,86.71,86.43,86.43,24448.0,73.22,73.3046,73.0679,73.0679,24448.0
2015-12-23 09:40:00,86.45,86.63,86.34,86.48,28144.0,73.0848,73.2369,72.9918,73.1101,28144.0
2015-12-23 09:45:00,86.43,86.64,86.3,86.59,22087.0,73.0679,73.2454,72.958,73.2031,22087.0
2015-12-23 09:50:00,86.6,86.69,86.57,86.66,13999.0,73.2116,73.2877,73.1862,73.2623,13999.0
2015-12-23 09:55:00,86.61,86.79,86.57,86.63,26355.0,73.22,73.3722,73.1862,73.2369,26355.0
2015-12-23 10:00:00,86.65,86.87,86.6,86.83,31136.0,73.2539,73.4398,73.2116,73.406,31136.0
2015-12-23 10:05:00,86.81,86.87,86.68,86.73,22953.0,73.3891,73.4398,73.2792,73.3215,22953.0
2015-12-23 10:10:00,86.74,86.75,86.65,86.7,24065.0,73.3299,73.3384,73.2539,73.2961,24065.0
2015-12-23 10:15:00,86.7,86.71,86.6,86.62,26624.0,73.2961,73.3046,73.2116,73.2285,26624.0
2015-12-23 10:20:00,86.63,86.67,86.55,86.58,25207.0,73.2369,73.2708,73.1693,73.1947,25207.0
2015-12-23 10:25:00,86.6,86.6,86.41,86.44,19303.0,73.2116,73.2116,73.051,73.0763,19303.0
2015-12-23 10:30:00,86.45,86.52,86.31,86.44,16222.0,73.0848,73.144,72.9664,73.0763,16222.0
2015-12-23 10:35:00,86.47,86.55,86.44,86.52,15752.0,73.1017,73.1693,73.0763,73.144,15752.0
2015-12-23 10:40:00,86.55,86.63,86.53,86.63,20317.0,73.1693,73.2369,73.1524,73.2369,20317.0
2015-12-23 10:45:00,86.64,86.69,86.52,86.54,24181.0,73.2454,73.2877,73.144,73.1609,24181.0
2015-12-23 10:50:00,86.54,86.61,86.52,86.58,21359.0,73.1609,73.22,73.144,73.1947,21359.0
2015-12-23 10:55:00,86.55,86.66,86.54,86.62,31386.0,73.1693,73.2623,73.1609,73.2285,31386.0
2015-12-23 11:00:00,86.61,86.63,86.42,86.43,34331.0,73.22,73.2369,73.0594,73.0679,34331.0
2015-12-23 11:05:00,86.42,86.49,86.41,86.45,49797.0,73.0594,73.1186,73.051,73.0848,49797.0
2015-12-23 11:10:00,86.45,86.47,86.41,86.44,24990.0,73.0848,73.1017,73.051,73.0763,24990.0
2015-12-23 11:15:00,86.44,86.48,86.38,86.48,21730.0,73.0763,73.1101,73.0256,73.1101,21730.0
2015-12-23 11:20:00,86.45,86.48,86.36,86.41,29230.0,73.0848,73.1101,73.0087,73.051,29230.0
2015-12-23 11:25:00,86.42,86.45,86.35,86.36,31395.0,73.0594,73.0848,73.0002,73.0087,31395.0
2015-12-23 11:30:00,86.39,86.43,86.36,86.43,47277.0,73.0341,73.0679,73.0087,73.0679,47277.0
2015-12-23 11:35:00,86.44,86.44,86.38,86.41,46902.0,73.0763,73.0763,73.0256,73.051,46902.0
2015-12-23 11:40:00,86.38,86.43,86.35,86.37,18149.0,73.0256,73.0679,73.0002,73.0171,18149.0
2015-12-23 11:45:00,86.35,86.39,86.29,86.3,19664.0,73.0002,73.0341,72.9495,72.958,19664.0
2015-12-23 11:50:00,86.29,86.37,86.28,86.33,18091.0,72.9495,73.0171,72.9411,72.9833,18091.0
2015-12-23 11:55:00,86.33,86.39,86.31,86.35,24742.0,72.9833,73.0341,72.9664,73.0002,24742.0
2015-12-23 12:00:00,86.35,86.38,86.3,86.36,29340.0,73.0002,73.0256,72.958,73.0087,29340.0
2015-12-23 12:05:00,86.36,86.38,86.3,86.38,33337.0,73.0087,73.0256,72.958,73.0256,33337.0
2015-12-23 12:10:00,86.38,86.41,86.36,86.38,32491.0,73.0256,73.051,73.0087,73.0256,32491.0
2015-12-23 12:15:00,86.37,86.44,86.34,86.42,27815.0,73.0171,73.0763,72.9918,73.0594,27815.0
2015-12-23 12:20:00,86.42,86.54,86.39,86.46,36303.0,73.0594,73.1609,73.0341,73.0932,36303.0
2015-12-23 12:25:00,86.44,86.48,86.39,86.45,19317.0,73.0763,73.1101,73.0341,73.0848,19317.0
2015-12-23 12:30:00,86.44,86.51,86.44,86.5,16183.0,73.0763,73.1355,73.0763,73.127,16183.0
2015-12-23 12:35:00,86.51,86.52,86.42,86.42,22112.0,73.1355,73.144,73.0594,73.0594,22112.0
2015-12-23 12:40:00,86.42,86.46,86.39,86.41,22415.0,73.0594,73.0932,73.0341,73.051,22415.0
2015-12-23 12:45:00,86.43,86.44,86.37,86.37,14651.0,73.0679,73.0763,73.0171,73.0171,14651.0
2015-12-23 12:50:00,86.37,86.42,86.33,86.35,18297.0,73.0171,73.0594,72.9833,73.0002,18297.0
2015-12-23 12:55:00,86.35,86.43,86.35,86.4,13319.0,73.0002,73.0679,73.0002,73.0425,13319.0
2015-12-23 13:00:00,86.4,86.49,86.39,86.47,7442.0,73.0425,73.1186,73.0341,73.1017,7442.0
2015-12-23 13:05:00,86.46,86.52,86.46,86.48,13135.0,73.0932,73.144,73.0932,73.1101,13135.0
2015-12-23 13:10:00,86.49,86.64,86.49,86.59,18197.0,73.1186,73.2454,73.1186,73.2031,18197.0
2015-12-23 13:15:00,86.61,86.61,86.49,86.51,15615.0,73.22,73.22,73.1186,73.1355,15615.0
2015-12-23 13:20:00,86.52,86.54,86.48,86.48,15498.0,73.144,73.1609,73.1101,73.1101,15498.0
2015-12-23 13:25:00,86.49,86.56,86.48,86.51,14383.0,73.1186,73.1778,73.1101,73.1355,14383.0
2015-12-23 13:30:00,86.52,86.52,86.49,86.5,12203.0,73.144,73.144,73.1186,73.127,12203.0
2015-12-23 13:35:00,86.5,86.51,86.47,86.48,40346.0,73.127,73.1355,73.1017,73.1101,40346.0
2015-12-23 13:40:00,86.48,86.57,86.48,86.53,24813.0,73.1101,73.1862,73.1101,73.1524,24813.0
2015-12-23 13:45:00,86.53,86.56,86.51,86.52,12577.0,73.1524,73.1778,73.1355,73.144,12577.0
2015-12-23 13:50:00,86.52,86.54,86.45,86.51,18747.0,73.144,73.1609,73.0848,73.1355,18747.0
2015-12-23 13:55:00,86.49,86.51,86.44,86.5,18562.0,73.1186,73.1355,73.0763,73.127,18562.0
2015-12-23 14:00:00,86.49,86.5,86.37,86.37,20449.0,73.1186,73.127,73.0171,73.0171,20449.0
2015-12-23 14:05:00,86.38,86.49,86.36,86.47,16842.0,73.0256,73.1186,73.0087,73.1017,16842.0
2015-12-23 14:10:00,86.47,86.52,86.41,86.51,25632.0,73.1017,73.144,73.051,73.1355,25632.0
2015-12-23 14:15:00,86.54,86.6,86.48,86.56,20996.0,73.1609,73.2116,73.1101,73.1778,20996.0
2015-12-23 14:20:00,86.58,86.6,86.54,86.56,18863.0,73.1947,73.2116,73.1609,73.1778,18863.0
2015-12-23 14:25:00,86.55,86.6,86.53,86.56,24962.0,73.1693,73.2116,73.1524,73.1778,24962.0
2015-12-23 14:30:00,86.57,86.61,86.53,86.56,34644.0,73.1862,73.22,73.1524,73.1778,34644.0
2015-12-23 14:35:00,86.56,86.57,86.49,86.51,18308.0,73.1778,73.1862,73.1186,73.1355,18308.0
2015-12-23 14:40:00,86.5,86.54,86.44,86.51,14837.0,73.127,73.1609,73.0763,73.1355,14837.0
2015-12-23 14:45:00,86.51,86.51,86.4,86.44,18824.0,73.1355,73.1355,73.0425,73.0763,18824.0
2015-12-23 14:50:00,86.45,86.48,86.42,86.42,27298.0,73.0848,73.1101,73.0594,73.0594,27298.0
2015-12-23 14:55:00,86.43,86.48,86.38,86.44,44468.0,73.0679,73.1101,73.0256,73.0763,44468.0
2015-12-23 15:00:00,86.45,86.48,86.39,86.41,23752.0,73.0848,73.1101,73.0341,73.051,23752.0
2015-12-23 15:05:00,86.39,86.42,86.37,86.37,16660.0,73.0341,73.0594,73.0171,73.0171,16660.0
2015-12-23 15:10:00,86.38,86.41,86.33,86.34,24147.0,73.0256,73.051,72.9833,72.9918,24147.0
2015-12-23 15:15:00,86.34,86.43,86.33,86.38,18274.0,72.9918,73.0679,72.9833,73.0256,18274.0
2015-12-23 15:20:00,86.37,86.45,86.36,86.45,30998.0,73.0171,73.0848,73.0087,73.0848,30998.0
2015-12-23 15:25:00,86.45,86.49,86.42,86.45,28607.0,73.0848,73.1186,73.0594,73.0848,28607.0
2015-12-23 15:30:00,86.45,86.47,86.38,86.43,34591.0,73.0848,73.1017,73.0256,73.0679,34591.0
2015-12-23 15:35:00,86.42,86.43,86.29,86.35,20532.0,73.0594,73.0679,72.9495,73.0002,20532.0
2015-12-23 15:40:00,86.35,86.42,86.32,86.4,40178.0,73.0002,73.0594,72.9749,73.0425,40178.0
2015-12-23 15:45:00,86.41,86.44,86.34,86.34,59614.0,73.051,73.0763,72.9918,72.9918,59614.0
2015-12-23 15:50:00,86.35,86.38,86.29,86.31,159336.0,73.0002,73.0256,72.9495,72.9664,159336.0
2015-12-23 15:55:00,86.31,86.34,86.13,86.15,319946.0,72.9664,72.9918,72.8143,72.8312,319946.0
2015-12-24 09:30:00,85.98,86.15,85.67,85.79,39024.0,72.6874,72.8312,72.4254,72.5268,39024.0
2015-12-24 09:35:00,85.8,85.83,85.66,85.71,25056.0,72.5353,72.5606,72.4169,72.4592,25056.0
2015-12-24 09:40:00,85.73,85.81,85.67,85.68,20249.0,72.4761,72.5437,72.4254,72.4338,20249.0
2015-12-24 09:45:00,85.68,85.72,85.56,85.67,20729.0,72.4338,72.4676,72.3324,72.4254,20729.0
2015-12-24 09:50:00,85.72,86.02,85.71,85.87,16682.0,72.4676,72.7213,72.4592,72.5944,16682.0
2015-12-24 09:55:00,85.89,85.89,85.7,85.75,27200.0,72.6114,72.6114,72.4507,72.493,27200.0
2015-12-24 10:00:00,85.74,85.91,85.74,85.76,37738.0,72.4845,72.6283,72.4845,72.5015,37738.0
2015-12-24 10:05:00,85.76,85.8,85.59,85.66,37359.0,72.5015,72.5353,72.3577,72.4169,37359.0
2015-12-24 10:10:00,85.66,85.71,85.6,85.69,26334.0,72.4169,72.4592,72.3662,72.4423,26334.0
2015-12-24 10:15:00,85.68,85.69,85.53,85.55,33466.0,72.4338,72.4423,72.307,72.3239,33466.0
2015-12-24 10:20:00,85.57,85.58,85.47,85.58,25762.0,72.3408,72.3493,72.2563,72.3493,25762.0
2015-12-24 10:25:00,85.6,85.65,85.59,85.63,14630.0,72.3662,72.4085,72.3577,72.3916,14630.0
2015-12-24 10:30:00,85.63,85.7,85.58,85.67,29309.0,72.3916,72.4507,72.3493,72.4254,29309.0
2015-12-24 10:35:00,85.66,85.7,85.62,85.67,22368.0,72.4169,72.4507,72.3831,72.4254,22368.0
2015-12-24 10:40:00,85.68,85.7,85.66,85.68,25377.0,72.4338,72.4507,72.4169,72.4338,25377.0
2015-12-24 10:45:00,85.69,85.7,85.66,85.7,24344.0,72.4423,72.4507,72.4169,72.4507,24344.0
2015-12-24 10:50:00,85.71,85.78,85.7,85.73,21762.0,72.4592,72.5184,72.4507,72.4761,21762.0
2015-12-24 10:55:00,85.72,85.74,85.69,85.74,25584.0,72.4676,72.4845,72.4423,72.4845,25584.0
2015-12-24 11:00:00,85.74,85.76,85.72,85.74,27245.0,72.4845,72.5015,72.4676,72.4845,27245.0
2015-12-24 11:05:00,85.73,85.77,85.71,85.76,40602.0,72.4761,72.5099,72.4592,72.5015,40602.0
2015-12-24 11:10:00,85.76,85.77,85.7,85.71,24093.0,72.5015,72.5099,72.4507,72.4592,24093.0
2015-12-24 11:15:00,85.72,85.75,85.7,85.75,21592.0,72.4676,72.493,72.4507,72.493,21592.0
2015-12-24 11:20:00,85.75,85.94,85.71,85.91,39950.0,72.493,72.6536,72.4592,72.6283,39950.0
2015-12-24 11:25:00,85.91,85.93,85.9,85.92,13105.0,72.6283,72.6452,72.6198,72.6367,13105.0
2015-12-24 11:30:00,85.94,85.99,85.92,85.99,17461.0,72.6536,72.6959,72.6367,72.6959,17461.0
2015-12-24 11:35:00,85.98,85.98,85.81,85.88,22401.0,72.6874,72.6874,72.5437,72.6029,22401.0
2015-12-24 11:40:00,85.88,85.9,85.81,85.83,18361.0,72.6029,72.6198,72.5437,72.5606,18361.0
2015-12-24 11:45:00,85.83,85.86,85.8,85.84,17830.0,72.5606,72.586,72.5353,72.5691,17830.0
2015-12-24 11:50:00,85.84,85.93,85.83,85.87,18479.0,72.5691,72.6452,72.5606,72.5944,18479.0
2015-12-24 11:55:00,85.87,86.02,85.86,86.02,19648.0,72.5944,72.7213,72.586,72.7213,19648.0
2015-12-24 12:00:00,86.02,86.02,85.92,85.94,32829.0,72.7213,72.7213,72.6367,72.6536,32829.0
2015-12-24 12:05:00,85.94,86.0,85.92,85.95,26858.0,72.6536,72.7043,72.6367,72.6621,26858.0
2015-12-24 12:10:00,85.95,85.96,85.85,85.94,18960.0,72.6621,72.6705,72.5775,72.6536,18960.0
2015-12-24 12:15:00,85.94,86.01,85.9,85.99,26183.0,72.6536,72.7128,72.6198,72.6959,26183.0
2015-12-24 12:20:00,86.0,86.09,85.98,86.06,18468.0,72.7043,72.7804,72.6874,72.7551,18468.0
2015-12-24 12:25:00,86.06,86.07,85.99,86.03,18950.0,72.7551,72.7635,72.6959,72.7297,18950.0
2015-12-24 12:30:00,86.03,86.1,86.01,86.05,30326.0,72.7297,72.7889,72.7128,72.7466,30326.0
2015-12-24 12:35:00,86.05,86.08,86.02,86.05,32592.0,72.7466,72.772,72.7213,72.7466,32592.0
2015-12-24 12:40:00,86.06,86.08,85.97,86.0,36434.0,72.7551,72.772,72.679,72.7043,36434.0
2015-12-24 12:45:00,86.01,86.07,85.98,86.07,31030.0,72.7128,72.7635,72.6874,72.7635,31030.0
2015-12-24 12:50:00,86.07,86.1,85.99,86.04,33287.0,72.7635,72.7889,72.6959,72.7382,33287.0
2015-12-24 12:55:00,86.04,86.04,85.8,85.81,85221.0,72.7382,72.7382,72.5353,72.5437,85221.0
2015-12-28 09:30:00,85.58,85.7,85.32,85.43,57113.0,72.3493,72.4507,72.1295,72.2225,57113.0
2015-12-28 09:35:00,85.47,85.7,85.36,85.51,38713.0,72.2563,72.4507,72.1633,72.2901,38713.0
2015-12-28 09:40:00,85.52,85.53,85.24,85.29,39524.0,72.2986,72.307,72.0618,72.1041,39524.0
2015-12-28 09:45:00,85.32,85.38,85.15,85.19,41752.0,72.1295,72.1802,71.9858,72.0196,41752.0
2015-12-28 09:50:00,85.21,85.28,85.1,85.28,28697.0,72.0365,72.0957,71.9435,72.0957,28697.0
2015-12-28 09:55:00,85.24,85.5,85.22,85.43,18714.0,72.0618,72.2816,72.0449,72.2225,18714.0
2015-12-28 10:00:00,85.44,85.48,85.05,85.05,28653.0,72.2309,72.2647,71.9012,71.9012,28653.0
2015-12-28 10:05:00,85.1,85.1,85.03,85.07,13953.0,71.9435,71.9435,71.8843,71.9181,13953.0
2015-12-28 10:10:00,85.06,85.13,84.93,84.94,60454.0,71.9097,71.9689,71.7998,71.8082,60454.0
2015-12-28 10:15:00,84.95,85.1,84.89,85.03,20625.0,71.8167,71.9435,71.766,71.8843,20625.0
2015-12-28 10:20:00,85.04,85.09,84.99,85.05,13330.0,71.8928,71.935,71.8505,71.9012,13330.0
2015-12-28 10:25:00,85.05,85.23,85.02,85.23,13508.0,71.9012,72.0534,71.8759,72.0534,13508.0
2015-12-28 10:30:00,85.21,85.25,85.18,85.18,11305.0,72.0365,72.0703,72.0111,72.0111,11305.0
2015-12-28 10:35:00,85.18,85.27,85.15,85.16,20349.0,72.0111,72.0872,71.9858,71.9942,20349.0
2015-12-28 10:40:00,85.15,85.26,85.11,85.18,26877.0,71.9858,72.0788,71.9519,72.0111,26877.0
2015-12-28 10:45:00,85.17,85.26,85.17,85.22,16426.0,72.0027,72.0788,72.0027,72.0449,16426.0
2015-12-28 10:50:00,85.22,85.31,85.21,85.24,12439.0,72.0449,72.121,72.0365,72.0618,12439.0
2015-12-28 10:55:00,85.22,85.27,85.15,85.24,15951.0,72.0449,72.0872,71.9858,72.0618,15951.0
2015-12-28 11:00:00,85.23,85.45,85.23,85.43,14831.0,72.0534,72.2394,72.0534,72.2225,14831.0
2015-12-28 11:05:00,85.44,85.5,85.43,85.49,15721.0,72.2309,72.2816,72.2225,72.2732,15721.0
2015-12-28 11:10:00,85.5,85.59,85.41,85.41,32438.0,72.2816,72.3577,72.2056,72.2056,32438.0
2015-12-28 11:15:00,85.42,85.46,85.39,85.4,33459.0,72.214,72.2478,72.1887,72.1971,33459.0
2015-12-28 11:20:00,85.38,85.46,85.38,85.42,20249.0,72.1802,72.2478,72.1802,72.214,20249.0
2015-12-28 11:25:00,85.4,85.45,85.32,85.36,16892.0,72.1971,72.2394,72.1295,72.1633,16892.0
2015-12-28 11:30:00,85.33,85.35,85.28,85.3,13677.0,72.1379,72.1548,72.0957,72.1126,13677.0
2015-12-28 11:35:00,85.29,85.37,85.27,85.33,25578.0,72.1041,72.1717,72.0872,72.1379,25578.0
2015-12-28 11:40:00,85.29,85.34,85.26,85.32,14555.0,72.1041,72.1464,72.0788,72.1295,14555.0
2015-12-28 11:45:00,85.32,85.34,85.24,85.33,12572.0,72.1295,72.1464,72.0618,72.1379,12572.0
2015-12-28 11:50:00,85.34,85.44,85.29,85.38,18646.0,72.1464,72.2309,72.1041,72.1802,18646.0
2015-12-28 11:55:00,85.37,85.41,85.32,85.33,12677.0,72.1717,72.2056,72.1295,72.1379,12677.0
2015-12-28 12:00:00,85.32,85.38,85.29,85.38,10259.0,72.1295,72.1802,72.1041,72.1802,10259.0
2015-12-28 12:05:00,85.39,85.39,85.18,85.2,9993.0,72.1887,72.1887,72.0111,72.028,9993.0
2015-12-28 12:10:00,85.21,85.21,85.13,85.18,7320.0,72.0365,72.0365,71.9689,72.0111,7320.0
2015-12-28 12:15:00,85.19,85.3,85.17,85.25,11050.0,72.0196,72.1126,72.0027,72.0703,11050.0
2015-12-28 12:20:00,85.28,85.28,85.18,85.25,12099.0,72.0957,72.0957,72.0111,72.0703,12099.0
2015-12-28 12:25:00,85.24,85.35,85.23,85.34,14066.0,72.0618,72.1548,72.0534,72.1464,14066.0
2015-12-28 12:30:00,85.37,85.42,85.35,85.42,10454.0,72.1717,72.214,72.1548,72.214,10454.0
2015-12-28 12:35:00,85.41,85.42,85.32,85.34,18681.0,72.2056,72.214,72.1295,72.1464,18681.0
2015-12-28 12:40:00,85.34,85.36,85.21,85.21,22762.0,72.1464,72.1633,72.0365,72.0365,22762.0
2015-12-28 12:45:00,85.25,85.25,85.16,85.17,8861.0,72.0703,72.0703,71.9942,72.0027,8861.0
2015-12-28 12:50:00,85.18,85.19,85.13,85.14,16093.0,72.0111,72.0196,71.9689,71.9773,16093.0
2015-12-28 12:55:00,85.15,85.15,85.08,85.09,11700.0,71.9858,71.9858,71.9266,71.935,11700.0
2015-12-28 13:00:00,85.06,85.1,85.03,85.04,21211.0,71.9097,71.9435,71.8843,71.8928,21211.0
2015-12-28 13:05:00,85.05,85.09,85.02,85.06,17325.0,71.9012,71.935,71.8759,71.9097,17325.0
2015-12-28 13:10:00,85.06,85.1,84.93,85.09,20198.0,71.9097,71.9435,71.7998,71.935,20198.0
2015-12-28 13:15:00,85.1,85.14,85.07,85.12,12231.0,71.9435,71.9773,71.9181,71.9604,12231.0
2015-12-28 13:20:00,85.1,85.13,85.05,85.1,15212.0,71.9435,71.9689,71.9012,71.9435,15212.0
2015-12-28 13:25:00,85.12,85.15,85.09,85.12,9516.0,71.9604,71.9858,71.935,71.9604,9516.0
2015-12-28 13:30:00,85.12,85.25,85.1,85.22,10137.0,71.9604,72.0703,71.9435,72.0449,10137.0
2015-12-28 13:35:00,85.23,85.25,85.17,85.17,11190.0,72.0534,72.0703,72.0027,72.0027,11190.0
2015-12-28 13:40:00,85.18,85.2,85.11,85.11,15719.0,72.0111,72.028,71.9519,71.9519,15719.0
2015-12-28 13:45:00,85.11,85.15,85.08,85.09,12925.0,71.9519,71.9858,71.9266,71.935,12925.0
2015-12-28 13:50:00,85.1,85.13,84.99,85.0,16923.0,71.9435,71.9689,71.8505,71.8589,16923.0
2015-12-28 13:55:00,85.01,85.04,84.99,85.02,15353.0,71.8674,71.8928,71.8505,71.8759,15353.0
2015-12-28 14:00:00,85.01,85.1,84.99,85.06,36999.0,71.8674,71.9435,71.8505,71.9097,36999.0
2015-12-28 14:05:00,85.07,85.16,85.06,85.14,11541.0,71.9181,71.9942,71.9097,71.9773,11541.0
2015-12-28 14:10:00,85.14,85.14,85.06,85.06,18333.0,71.9773,71.9773,71.9097,71.9097,18333.0
2015-12-28 14:15:00,85.08,85.14,85.05,85.13,15828.0,71.9266,71.9773,71.9012,71.9689,15828.0
2015-12-28 14:20:00,85.13,85.13,85.04,85.08,9103.0,71.9689,71.9689,71.8928,71.9266,9103.0
2015-12-28 14:25:00,85.08,85.11,85.07,85.09,10641.0,71.9266,71.9519,71.9181,71.935,10641.0
2015-12-28 14:30:00,85.09,85.2,85.08,85.17,22276.0,71.935,72.028,71.9266,72.0027,22276.0
2015-12-28 14:35:00,85.18,85.18,85.11,85.16,15934.0,72.0111,72.0111,71.9519,71.9942,15934.0
2015-12-28 14:40:00,85.15,85.23,85.14,85.23,10510.0,71.9858,72.0534,71.9773,72.0534,10510.0
2015-12-28 14:45:00,85.23,85.25,85.16,85.25,21004.0,72.0534,72.0703,71.9942,72.0703,21004.0
2015-12-28 14:50:00,85.25,85.34,85.24,85.33,8261.0,72.0703,72.1464,72.0618,72.1379,8261.0
2015-12-28 14:55:00,85.34,85.34,85.25,85.28,13192.0,72.1464,72.1464,72.0703,72.0957,13192.0
2015-12-28 15:00:00,85.3,85.33,85.28,85.31,16783.0,72.1126,72.1379,72.0957,72.121,16783.0
2015-12-28 15:05:00,85.29,85.3,85.23,85.24,14904.0,72.1041,72.1126,72.0534,72.0618,14904.0
2015-12-28 15:10:00,85.23,85.27,85.19,85.27,15786.0,72.0534,72.0872,72.0196,72.0872,15786.0
2015-12-28 15:15:00,85.26,85.3,85.17,85.18,19866.0,72.0788,72.1126,72.0027,72.0111,19866.0
2015-12-28 15:20:00,85.19,85.28,85.19,85.28,18706.0,72.0196,72.0957,72.0196,72.0957,18706.0
2015-12-28 15:25:00,85.28,85.33,85.28,85.32,15029.0,72.0957,72.1379,72.0957,72.1295,15029.0
2015-12-28 15:30:00,85.33,85.38,85.29,85.37,25281.0,72.1379,72.1802,72.1041,72.1717,25281.0
2015-12-28 15:35:00,85.37,85.37,85.33,85.37,19853.0,72.1717,72.1717,72.1379,72.1717,19853.0
2015-12-28 15:40:00,85.37,85.45,85.37,85.39,29303.0,72.1717,72.2394,72.1717,72.1887,29303.0
2015-12-28 15:45:00,85.4,85.43,85.34,85.42,34032.0,72.1971,72.2225,72.1464,72.214,34032.0
2015-12-28 15:50:00,85.42,85.47,85.38,85.46,38222.0,72.214,72.2563,72.1802,72.2478,38222.0
2015-12-28 15:55:00,85.46,85.5,85.43,85.49,98259.0,72.2478,72.2816,72.2225,72.2732,98259.0
2015-12-29 09:30:00,85.84,85.96,85.6,85.73,74135.0,72.5691,72.6705,72.3662,72.4761,74135.0
2015-12-29 09:35:00,85.77,85.99,85.71,85.99,31767.0,72.5099,72.6959,72.4592,72.6959,31767.0
2015-12-29 09:40:00,85.98,86.16,85.98,86.09,25811.0,72.6874,72.8396,72.6874,72.7804,25811.0
2015-12-29 09:45:00,86.11,86.17,86.01,86.02,26426.0,72.7973,72.8481,72.7128,72.7213,26426.0
2015-12-29 09:50:00,86.0,86.14,86.0,86.06,30877.0,72.7043,72.8227,72.7043,72.7551,30877.0
2015-12-29 09:55:00,86.08,86.16,86.04,86.08,23263.0,72.772,72.8396,72.7382,72.772,23263.0
2015-12-29 10:00:00,86.08,86.16,86.05,86.11,23597.0,72.772,72.8396,72.7466,72.7973,23597.0
2015-12-29 10:05:00,86.12,86.17,86.04,86.17,14697.0,72.8058,72.8481,72.7382,72.8481,14697.0
2015-12-29 10:10:00,86.17,86.22,86.05,86.11,41279.0,72.8481,72.8903,72.7466,72.7973,41279.0
2015-12-29 10:15:00,86.12,86.3,86.11,86.28,11509.0,72.8058,72.958,72.7973,72.9411,11509.0
2015-12-29 10:20:00,86.28,86.32,86.25,86.28,6683.0,72.9411,72.9749,72.9157,72.9411,6683.0
2015-12-29 10:25:00,86.28,86.44,86.28,86.44,8886.0,72.9411,73.0763,72.9411,73.0763,8886.0
2015-12-29 10:30:00,86.45,86.47,86.36,86.39,11603.0,73.0848,73.1017,73.0087,73.0341,11603.0
2015-12-29 10:35:00,86.4,86.43,86.38,86.41,10801.0,73.0425,73.0679,73.0256,73.051,10801.0
2015-12-29 10:40:00,86.42,86.52,86.39,86.45,11980.0,73.0594,73.144,73.0341,73.0848,11980.0
2015-12-29 10:45:00,86.46,86.52,86.45,86.48,6183.0,73.0932,73.144,73.0848,73.1101,6183.0
2015-12-29 10:50:00,86.48,86.57,86.46,86.54,9912.0,73.1101,73.1862,73.0932,73.1609,9912.0
2015-12-29 10:55:00,86.52,86.61,86.51,86.56,10724.0,73.144,73.22,73.1355,73.1778,10724.0
2015-12-29 11:00:00,86.58,86.6,86.51,86.59,9904.0,73.1947,73.2116,73.1355,73.2031,9904.0
2015-12-29 11:05:00,86.59,86.6,86.56,86.59,10873.0,73.2031,73.2116,73.1778,73.2031,10873.0
2015-12-29 11:10:00,86.59,86.65,86.58,86.64,7973.0,73.2031,73.2539,73.1947,73.2454,7973.0
2015-12-29 11:15:00,86.64,86.75,86.56,86.75,18338.0,73.2454,73.3384,73.1778,73.3384,18338.0
2015-12-29 11:20:00,86.75,86.75,86.66,86.71,19387.0,73.3384,73.3384,73.2623,73.3046,19387.0
2015-12-29 11:25:00,86.71,86.83,86.7,86.83,18187.0,73.3046,73.406,73.2961,73.406,18187.0
2015-12-29 11:30:00,86.82,86.84,86.72,86.84,22692.0,73.3976,73.4145,73.313,73.4145,22692.0
2015-12-29 11:35:00,86.83,86.83,86.74,86.79,15890.0,73.406,73.406,73.3299,73.3722,15890.0
2015-12-29 11:40:00,86.8,86.84,86.79,86.8,12251.0,73.3807,73.4145,73.3722,73.3807,12251.0
2015-12-29 11:45:00,86.81,86.82,86.7,86.71,21838.0,73.3891,73.3976,73.2961,73.3046,21838.0
2015-12-29 11:50:00,86.72,86.83,86.72,86.82,13065.0,73.313,73.406,73.313,73.3976,13065.0
2015-12-29 11:55:00,86.81,86.87,86.78,86.84,34600.0,73.3891,73.4398,73.3638,73.4145,34600.0
2015-12-29 12:00:00,86.84,86.85,86.72,86.72,15238.0,73.4145,73.4229,73.313,73.313,15238.0
2015-12-29 12:05:00,86.73,86.74,86.65,86.69,9035.0,73.3215,73.3299,73.2539,73.2877,9035.0
2015-12-29 12:10:00,86.68,86.73,86.63,86.72,13348.0,73.2792,73.3215,73.2369,73.313,13348.0
2015-12-29 12:15:00,86.73,86.79,86.71,86.79,14316.0,73.3215,73.3722,73.3046,73.3722,14316.0
2015-12-29 12:20:00,86.79,86.86,86.76,86.82,12796.0,73.3722,73.4314,73.3469,73.3976,12796.0
2015-12-29 12:25:00,86.82,86.85,86.8,86.81,10290.0,73.3976,73.4229,73.3807,73.3891,10290.0
2015-12-29 12:30:00,86.8,86.85,86.77,86.81,39824.0,73.3807,73.4229,73.3553,73.3891,39824.0
2015-12-29 12:35:00,86.78,86.82,86.72,86.74,13808.0,73.3638,73.3976,73.313,73.3299,13808.0
2015-12-29 12:40:00,86.72,86.76,86.64,86.71,14759.0,73.313,73.3469,73.2454,73.3046,14759.0
2015-12-29 12:45:00,86.71,86.72,86.65,86.69,9013.0,73.3046,73.313,73.2539,73.2877,9013.0
2015-12-29 12:50:00,86.68,86.7,86.6,86.65,15051.0,73.2792,73.2961,73.2116,73.2539,15051.0
2015-12-29 12:55:00,86.64,86.66,86.6,86.62,17440.0,73.2454,73.2623,73.2116,73.2285,17440.0
2015-12-29 13:00:00,86.64,86.66,86.61,86.65,19458.0,73.2454,73.2623,73.22,73.2539,19458.0
2015-12-29 13:05:00,86.65,86.66,86.56,86.62,17302.0,73.2539,73.2623,73.1778,73.2285,17302.0
2015-12-29 13:10:00,86.62,86.65,86.42,86.44,19815.0,73.2285,73.2539,73.0594,73.0763,19815.0
2015-12-29 13:15:00,86.44,86.47,86.41,86.45,13949.0,73.0763,73.1017,73.051,73.0848,13949.0
2015-12-29 13:20:00,86.45,86.54,86.44,86.48,11395.0,73.0848,73.1609,73.0763,73.1101,11395.0
2015-12-29 13:25:00,86.47,86.5,86.39,86.41,13989.0,73.1017,73.127,73.0341,73.051,13989.0
2015-12-29 13:30:00,86.41,86.42,86.36,86.4,23468.0,73.051,73.0594,73.0087,73.0425,23468.0
2015-12-29 13:35:00,86.4,86.46,86.34,86.34,12681.0,73.0425,73.0932,72.9918,72.9918,12681.0
2015-12-29 13:40:00,86.34,86.4,86.34,86.38,9983.0,72.9918,73.0425,72.9918,73.0256,9983.0
2015-12-29 13:45:00,86.37,86.38,86.28,86.34,20066.0,73.0171,73.0256,72.9411,72.9918,20066.0
2015-12-29 13:50:00,86.34,86.4,86.29,86.34,13180.0,72.9918,73.0425,72.9495,72.9918,13180.0
2015-12-29 13:55:00,86.35,86.42,86.32,86.37,25474.0,73.0002,73.0594,72.9749,73.0171,25474.0
2015-12-29 14:00:00,86.38,86.39,86.33,86.37,15618.0,73.0256,73.0341,72.9833,73.0171,15618.0
2015-12-29 14:05:00,86.37,86.44,86.36,86.39,27495.0,73.0171,73.0763,73.0087,73.0341,27495.0
2015-12-29 14:10:00,86.38,86.42,86.28,86.28,33188.0,73.0256,73.0594,72.9411,72.9411,33188.0
2015-12-29 14:15:00,86.27,86.33,86.27,86.33,9815.0,72.9326,72.9833,72.9326,72.9833,9815.0
2015-12-29 14:20:00,86.33,86.38,86.32,86.38,8785.0,72.9833,73.0256,72.9749,73.0256,8785.0
2015-12-29 14:25:00,86.37,86.43,86.31,86.4,56299.0,73.0171,73.0679,72.9664,73.0425,56299.0
2015-12-29 14:30:00,86.4,86.41,86.31,86.33,29172.0,73.0425,73.051,72.9664,72.9833,29172.0
2015-12-29 14:35:00,86.32,86.33,86.26,86.28,18224.0,72.9749,72.9833,72.9242,72.9411,18224.0
2015-12-29 14:40:00,86.29,86.33,86.28,86.29,15057.0,72.9495,72.9833,72.9411,72.9495,15057.0
2015-12-29 14:45:00,86.28,86.32,86.26,86.28,15131.0,72.9411,72.9749,72.9242,72.9411,15131.0
2015-12-29 14:50:00,86.29,86.35,86.28,86.3,17788.0,72.9495,73.0002,72.9411,72.958,17788.0
2015-12-29 14:55:00,86.29,86.33,86.26,86.32,31321.0,72.9495,72.9833,72.9242,72.9749,31321.0
2015-12-29 15:00:00,86.32,86.37,86.29,86.34,18331.0,72.9749,73.0171,72.9495,72.9918,18331.0
2015-12-29 15:05:00,86.33,86.38,86.31,86.36,16841.0,72.9833,73.0256,72.9664,73.0087,16841.0
2015-12-29 15:10:00,86.36,86.38,86.27,86.32,25621.0,73.0087,73.0256,72.9326,72.9749,25621.0
2015-12-29 15:15:00,86.33,86.37,86.3,86.3,17603.0,72.9833,73.0171,72.958,72.958,17603.0
2015-12-29 15:20:00,86.3,86.32,86.27,86.28,16852.0,72.958,72.9749,72.9326,72.9411,16852.0
2015-12-29 15:25:00,86.29,86.32,86.28,86.31,20921.0,72.9495,72.9749,72.9411,72.9664,20921.0
2015-12-29 15:30:00,86.32,86.34,86.22,86.24,14995.0,72.9749,72.9918,72.8903,72.9072,14995.0
2015-12-29 15:35:00,86.24,86.28,86.23,86.26,16853.0,72.9072,72.9411,72.8988,72.9242,16853.0
2015-12-29 15:40:00,86.26,86.28,86.21,86.24,40891.0,72.9242,72.9411,72.8819,72.9072,40891.0
2015-12-29 15:45:00,86.25,86.3,86.23,86.29,28071.0,72.9157,72.958,72.8988,72.9495,28071.0
2015-12-29 15:50:00,86.3,86.32,86.22,86.27,51735.0,72.958,72.9749,72.8903,72.9326,51735.0
2015-12-29 15:55:00,86.28,86.32,86.21,86.24,144465.0,72.9411,72.9749,72.8819,72.9072,144465.0
2015-12-30 09:30:00,86.45,86.66,86.2,86.36,47346.0,73.0848,73.2623,72.8734,73.0087,47346.0
2015-12-30 09:35:00,86.36,86.52,86.3,86.52,19392.0,73.0087,73.144,72.958,73.144,19392.0
2015-12-30 09:40:00,86.47,86.6,86.47,86.6,10516.0,73.1017,73.2116,73.1017,73.2116,10516.0
2015-12-30 09:45:00,86.59,86.61,86.48,86.48,17406.0,73.2031,73.22,73.1101,73.1101,17406.0
2015-12-30 09:50:00,86.48,86.48,86.38,86.46,11374.0,73.1101,73.1101,73.0256,73.0932,11374.0
2015-12-30 09:55:00,86.46,86.55,86.44,86.52,8688.0,73.0932,73.1693,73.0763,73.144,8688.0
2015-12-30 10:00:00,86.53,86.6,86.49,86.54,18489.0,73.1524,73.2116,73.1186,73.1609,18489.0
2015-12-30 10:05:00,86.54,86.55,86.37,86.49,12808.0,73.1609,73.1693,73.0171,73.1186,12808.0
2015-12-30 10:10:00,86.49,86.58,86.49,86.5,13233.0,73.1186,73.1947,73.1186,73.127,13233.0
2015-12-30 10:15:00,86.5,86.58,86.46,86.48,11076.0,73.127,73.1947,73.0932,73.1101,11076.0
2015-12-30 10:20:00,86.47,86.49,86.32,86.34,14830.0,73.1017,73.1186,72.9749,72.9918,14830.0
2015-12-30 10:25:00,86.37,86.47,86.36,86.46,13686.0,73.0171,73.1017,73.0087,73.0932,13686.0
2015-12-30 10:30:00,86.46,86.55,86.4,86.52,13517.0,73.0932,73.1693,73.0425,73.144,13517.0
2015-12-30 10:35:00,86.5,86.55,86.45,86.48,14254.0,73.127,73.1693,73.0848,73.1101,14254.0
2015-12-30 10:40:00,86.47,86.53,86.41,86.53,23335.0,73.1017,73.1524,73.051,73.1524,23335.0
2015-12-30 10:45:00,86.54,86.66,86.5,86.62,24792.0,73.1609,73.2623,73.127,73.2285,24792.0
2015-12-30 10:50:00,86.63,86.69,86.59,86.69,30895.0,73.2369,73.2877,73.2031,73.2877,30895.0
2015-12-30 10:55:00,86.68,86.69,86.62,86.63,11952.0,73.2792,73.2877,73.2285,73.2369,11952.0
2015-12-30 11:00:00,86.65,86.75,86.65,86.74,11523.0,73.2539,73.3384,73.2539,73.3299,11523.0
2015-12-30 11:05:00,86.75,86.83,86.72,86.82,19244.0,73.3384,73.406,73.313,73.3976,19244.0
2015-12-30 11:10:00,86.82,86.82,86.72,86.77,9460.0,73.3976,73.3976,73.313,73.3553,9460.0
2015-12-30 11:15:00,86.78,86.78,86.72,86.78,10142.0,73.3638,73.3638,73.313,73.3638,10142.0
2015-12-30 11:20:00,86.77,86.81,86.73,86.73,77790.0,73.3553,73.3891,73.3215,73.3215,77790.0
2015-12-30 11:25:00,86.73,86.83,86.7,86.83,10856.0,73.3215,73.406,73.2961,73.406,10856.0
2015-12-30 11:30:00,86.84,86.84,86.74,86.83,11939.0,73.4145,73.4145,73.3299,73.406,11939.0
2015-12-30 11:35:00,86.84,86.88,86.8,86.81,17296.0,73.4145,73.4483,73.3807,73.3891,17296.0
2015-12-30 11:40:00,86.82,86.86,86.77,86.77,22008.0,73.3976,73.4314,73.3553,73.3553,22008.0
2015-12-30 11:45:00,86.78,86.86,86.77,86.8,15685.0,73.3638,73.4314,73.3553,73.3807,15685.0
2015-12-30 11:50:00,86.78,86.95,86.78,86.91,17221.0,73.3638,73.5075,73.3638,73.4737,17221.0
2015-12-30 11:55:00,86.91,86.96,86.88,86.94,10887.0,73.4737,73.5159,73.4483,73.499,10887.0
2015-12-30 12:00:00,86.94,86.96,86.91,86.92,38337.0,73.499,73.5159,73.4737,73.4821,38337.0
2015-12-30 12:05:00,86.94,87.07,86.91,87.06,37496.0,73.499,73.6089,73.4737,73.6005,37496.0
2015-12-30 12:10:00,87.07,87.1,87.02,87.05,20509.0,73.6089,73.6343,73.5667,73.592,20509.0
2015-12-30 12:15:00,87.04,87.05,86.96,87.03,10148.0,73.5836,73.592,73.5159,73.5751,10148.0
2015-12-30 12:20:00,87.03,87.08,87.01,87.01,11956.0,73.5751,73.6174,73.5582,73.5582,11956.0
2015-12-30 12:25:00,87.01,87.05,86.98,87.01,33656.0,73.5582,73.592,73.5328,73.5582,33656.0
2015-12-30 12:30:00,87.02,87.03,86.97,86.99,25270.0,73.5667,73.5751,73.5244,73.5413,25270.0
2015-12-30 12:35:00,86.99,87.01,86.93,86.93,12789.0,73.5413,73.5582,73.4906,73.4906,12789.0
2015-12-30 12:40:00,86.93,86.93,86.84,86.87,15353.0,73.4906,73.4906,73.4145,73.4398,15353.0
2015-12-30 12:45:00,86.89,86.93,86.84,86.91,15711.0,73.4568,73.4906,73.4145,73.4737,15711.0
2015-12-30 12:50:00,86.91,86.93,86.87,86.91,9599.0,73.4737,73.4906,73.4398,73.4737,9599.0
2015-12-30 12:55:00,86.91,86.91,86.8,86.86,51526.0,73.4737,73.4737,73.3807,73.4314,51526.0
2015-12-30 13:00:00,86.87,86.92,86.84,86.86,11095.0,73.4398,73.4821,73.4145,73.4314,11095.0
2015-12-30 13:05:00,86.86,86.88,86.74,86.74,11432.0,73.4314,73.4483,73.3299,73.3299,11432.0
2015-12-30 13:10:00,86.75,86.76,86.61,86.65,14215.0,73.3384,73.3469,73.22,73.2539,14215.0
2015-12-30 13:15:00,86.63,86.79,86.6,86.73,14429.0,73.2369,73.3722,73.2116,73.3215,14429.0
2015-12-30 13:20:00,86.73,86.75,86.68,86.72,13468.0,73.3215,73.3384,73.2792,73.313,13468.0
2015-12-30 13:25:00,86.72,86.79,86.7,86.77,31606.0,73.313,73.3722,73.2961,73.3553,31606.0
2015-12-30 13:30:00,86.78,86.86,86.77,86.84,7032.0,73.3638,73.4314,73.3553,73.4145,7032.0
2015-12-30 13:35:00,86.84,86.89,86.83,86.87,12904.0,73.4145,73.4568,73.406,73.4398,12904.0
2015-12-30 13:40:00,86.86,86.94,86.85,86.9,13421.0,73.4314,73.499,73.4229,73.4652,13421.0
2015-12-30 13:45:00,86.91,86.95,86.85,86.85,12728.0,73.4737,73.5075,73.4229,73.4229,12728.0
2015-12-30 13:50:00,86.86,86.87,86.77,86.81,18390.0,73.4314,73.4398,73.3553,73.3891,18390.0
2015-12-30 13:55:00,86.82,86.82,86.71,86.75,8721.0,73.3976,73.3976,73.3046,73.3384,8721.0
2015-12-30 14:00:00,86.76,86.77,86.71,86.75,7552.0,73.3469,73.3553,73.3046,73.3384,7552.0
2015-12-30 14:05:00,86.74,86.82,86.72,86.73,10458.0,73.3299,73.3976,73.313,73.3215,10458.0
2015-12-30 14:10:00,86.74,86.86,86.74,86.84,12279.0,73.3299,73.4314,73.3299,73.4145,12279.0
2015-12-30 14:15:00,86.83,86.84,86.71,86.72,10587.0,73.406,73.4145,73.3046,73.313,10587.0
2015-12-30 14:20:00,86.73,86.75,86.66,86.67,8899.0,73.3215,73.3384,73.2623,73.2708,8899.0
2015-12-30 14:25:00,86.68,86.71,86.63,86.71,20453.0,73.2792,73.3046,73.2369,73.3046,20453.0
2015-12-30 14:30:00,86.72,86.75,86.65,86.69,17919.0,73.313,73.3384,73.2539,73.2877,17919.0
2015-12-30 14:35:00,86.69,86.75,86.65,86.75,10579.0,73.2877,73.3384,73.2539,73.3384,10579.0
2015-12-30 14:40:00,86.76,86.78,86.72,86.72,11363.0,73.3469,73.3638,73.313,73.313,11363.0
2015-12-30 14:45:00,86.72,86.76,86.7,86.74,13173.0,73.313,73.3469,73.2961,73.3299,13173.0
2015-12-30 14:50:00,86.74,86.76,86.65,86.7,13819.0,73.3299,73.3469,73.2539,73.2961,13819.0
2015-12-30 14:55:00,86.71,86.72,86.66,86.71,17419.0,73.3046,73.313,73.2623,73.3046,17419.0
2015-12-30 15:00:00,86.73,86.73,86.67,86.7,23752.0,73.3215,73.3215,73.2708,73.2961,23752.0
2015-12-30 15:05:00,86.7,86.7,86.61,86.63,24946.0,73.2961,73.2961,73.22,73.2369,24946.0
2015-12-30 15:10:00,86.63,86.65,86.56,86.61,25246.0,73.2369,73.2539,73.1778,73.22,25246.0
2015-12-30 15:15:00,86.61,86.7,86.6,86.68,22068.0,73.22,73.2961,73.2116,73.2792,22068.0
2015-12-30 15:20:00,86.67,86.74,86.66,86.66,22475.0,73.2708,73.3299,73.2623,73.2623,22475.0
2015-12-30 15:25:00,86.66,86.69,86.63,86.66,16057.0,73.2623,73.2877,73.2369,73.2623,16057.0
2015-12-30 15:30:00,86.65,86.65,86.31,86.35,37766.0,73.2539,73.2539,72.9664,73.0002,37766.0
2015-12-30 15:35:00,86.35,86.36,86.18,86.33,27716.0,73.0002,73.0087,72.8565,72.9833,27716.0
2015-12-30 15:40:00,86.32,86.41,86.27,86.38,38412.0,72.9749,73.051,72.9326,73.0256,38412.0
2015-12-30 15:45:00,86.39,86.4,86.27,86.31,44111.0,73.0341,73.0425,72.9326,72.9664,44111.0
2015-12-30 15:50:00,86.31,86.35,86.21,86.21,70409.0,72.9664,73.0002,72.8819,72.8819,70409.0
2015-12-30 15:55:00,86.21,86.28,86.14,86.18,141537.0,72.8819,72.9411,72.8227,72.8565,141537.0
2015-12-31 09:30:00,85.72,85.75,85.5,85.52,36803.0,72.4676,72.493,72.2816,72.2986,36803.0
2015-12-31 09:35:00,85.61,85.64,85.29,85.3,21760.0,72.3746,72.4,72.1041,72.1126,21760.0
2015-12-31 09:40:00,85.31,85.4,85.18,85.3,18833.0,72.121,72.1971,72.0111,72.1126,18833.0
2015-12-31 09:45:00,85.29,85.4,85.25,85.33,9923.0,72.1041,72.1971,72.0703,72.1379,9923.0
2015-12-31 09:50:00,85.31,85.4,85.3,85.35,12051.0,72.121,72.1971,72.1126,72.1548,12051.0
2015-12-31 09:55:00,85.35,85.42,85.35,85.39,9531.0,72.1548,72.214,72.1548,72.1887,9531.0
2015-12-31 10:00:00,85.37,85.49,85.36,85.48,26093.0,72.1717,72.2732,72.1633,72.2647,26093.0
2015-12-31 10:05:00,85.49,85.52,85.27,85.29,19209.0,72.2732,72.2986,72.0872,72.1041,19209.0
2015-12-31 10:10:00,85.31,85.32,85.18,85.19,24797.0,72.121,72.1295,72.0111,72.0196,24797.0
2015-12-31 10:15:00,85.19,85.22,85.02,85.04,24784.0,72.0196,72.0449,71.8759,71.8928,24784.0
2015-12-31 10:20:00,85.03,85.04,84.93,84.93,16892.0,71.8843,71.8928,71.7998,71.7998,16892.0
2015-12-31 10:25:00,84.93,84.94,84.86,84.88,89674.0,71.7998,71.8082,71.7406,71.7575,89674.0
2015-12-31 10:30:00,84.88,84.88,84.71,84.76,18925.0,71.7575,71.7575,71.6138,71.6561,18925.0
2015-12-31 10:35:00,84.76,84.83,84.76,84.81,20624.0,71.6561,71.7152,71.6561,71.6983,20624.0
2015-12-31 10:40:00,84.8,84.8,84.67,84.69,25661.0,71.6899,71.6899,71.58,71.5969,25661.0
2015-12-31 10:45:00,84.69,84.78,84.67,84.78,21609.0,71.5969,71.673,71.58,71.673,21609.0
2015-12-31 10:50:00,84.77,84.83,84.74,84.82,34287.0,71.6645,71.7152,71.6391,71.7068,34287.0
2015-12-31 10:55:00,84.82,84.97,84.81,84.96,24272.0,71.7068,71.8336,71.6983,71.8251,24272.0
2015-12-31 11:00:00,84.97,85.28,84.97,85.26,44494.0,71.8336,72.0957,71.8336,72.0788,44494.0
2015-12-31 11:05:00,85.27,85.43,85.27,85.41,18787.0,72.0872,72.2225,72.0872,72.2056,18787.0
2015-12-31 11:10:00,85.4,85.43,85.33,85.37,13686.0,72.1971,72.2225,72.1379,72.1717,13686.0
2015-12-31 11:15:00,85.39,85.42,85.29,85.32,11028.0,72.1887,72.214,72.1041,72.1295,11028.0
2015-12-31 11:20:00,85.33,85.33,85.17,85.2,12256.0,72.1379,72.1379,72.0027,72.028,12256.0
2015-12-31 11:25:00,85.22,85.25,85.15,85.22,18327.0,72.0449,72.0703,71.9858,72.0449,18327.0
2015-12-31 11:30:00,85.2,85.2,85.12,85.17,9848.0,72.028,72.028,71.9604,72.0027,9848.0
2015-12-31 11:35:00,85.15,85.16,85.08,85.08,12518.0,71.9858,71.9942,71.9266,71.9266,12518.0
2015-12-31 11:40:00,85.08,85.11,84.99,85.05,18129.0,71.9266,71.9519,71.8505,71.9012,18129.0
2015-12-31 11:45:00,85.06,85.22,85.06,85.15,25187.0,71.9097,72.0449,71.9097,71.9858,25187.0
2015-12-31 11:50:00,85.17,85.17,84.96,84.98,15808.0,72.0027,72.0027,71.8251,71.842,15808.0
2015-12-31 11:55:00,84.97,84.99,84.9,84.96,15639.0,71.8336,71.8505,71.7744,71.8251,15639.0
2015-12-31 12:00:00,84.98,85.05,84.96,85.05,19323.0,71.842,71.9012,71.8251,71.9012,19323.0
2015-12-31 12:05:00,85.04,85.13,85.0,85.12,22360.0,71.8928,71.9689,71.8589,71.9604,22360.0
2015-12-31 12:10:00,85.13,85.13,85.05,85.06,12338.0,71.9689,71.9689,71.9012,71.9097,12338.0
2015-12-31 12:15:00,85.08,85.1,85.05,85.05,12706.0,71.9266,71.9435,71.9012,71.9012,12706.0
2015-12-31 12:20:00,85.04,85.12,85.03,85.08,19494.0,71.8928,71.9604,71.8843,71.9266,19494.0
2015-12-31 12:25:00,85.08,85.1,84.99,85.06,22085.0,71.9266,71.9435,71.8505,71.9097,22085.0
2015-12-31 12:30:00,85.08,85.16,85.04,85.16,32077.0,71.9266,71.9942,71.8928,71.9942,32077.0
2015-12-31 12:35:00,85.17,85.24,85.17,85.23,11030.0,72.0027,72.0618,72.0027,72.0534,11030.0
2015-12-31 12:40:00,85.24,85.33,85.24,85.31,17745.0,72.0618,72.1379,72.0618,72.121,17745.0
2015-12-31 12:45:00,85.31,85.35,85.21,85.23,18094.0,72.121,72.1548,72.0365,72.0534,18094.0
2015-12-31 12:50:00,85.24,85.29,85.2,85.28,14060.0,72.0618,72.1041,72.028,72.0957,14060.0
2015-12-31 12:55:00,85.27,85.33,85.25,85.25,14577.0,72.0872,72.1379,72.0703,72.0703,14577.0
2015-12-31 13:00:00,85.25,85.32,85.21,85.26,21573.0,72.0703,72.1295,72.0365,72.0788,21573.0
2015-12-31 13:05:00,85.24,85.25,85.06,85.06,11190.0,72.0618,72.0703,71.9097,71.9097,11190.0
2015-12-31 13:10:00,85.07,85.19,85.06,85.16,24778.0,71.9181,72.0196,71.9097,71.9942,24778.0
2015-12-31 13:15:00,85.15,85.17,85.11,85.11,14539.0,71.9858,72.0027,71.9519,71.9519,14539.0
2015-12-31 13:20:00,85.12,85.17,85.11,85.15,16353.0,71.9604,72.0027,71.9519,71.9858,16353.0
2015-12-31 13:25:00,85.15,85.17,85.12,85.13,19829.0,71.9858,72.0027,71.9604,71.9689,19829.0
2015-12-31 13:30:00,85.13,85.15,85.01,85.01,22665.0,71.9689,71.9858,71.8674,71.8674,22665.0
2015-12-31 13:35:00,85.02,85.04,84.97,84.97,9951.0,71.8759,71.8928,71.8336,71.8336,9951.0
2015-12-31 13:40:00,84.98,85.05,84.98,85.03,15356.0,71.842,71.9012,71.842,71.8843,15356.0
2015-12-31 13:45:00,85.04,85.04,84.91,84.92,21712.0,71.8928,71.8928,71.7829,71.7913,21712.0
2015-12-31 13:50:00,84.91,84.92,84.86,84.89,21426.0,71.7829,71.7913,71.7406,71.766,21426.0
2015-12-31 13:55:00,84.89,84.89,84.78,84.83,19097.0,71.766,71.766,71.673,71.7152,19097.0
2015-12-31 14:00:00,84.83,84.85,84.78,84.81,25420.0,71.7152,71.7321,71.673,71.6983,25420.0
2015-12-31 14:05:00,84.81,84.81,84.68,84.72,25596.0,71.6983,71.6983,71.5884,71.6222,25596.0
2015-12-31 14:10:00,84.72,84.72,84.66,84.66,23511.0,71.6222,71.6222,71.5715,71.5715,23511.0
2015-12-31 14:15:00,84.66,84.69,84.62,84.64,35504.0,71.5715,71.5969,71.5377,71.5546,35504.0
2015-12-31 14:20:00,84.64,84.65,84.53,84.56,30199.0,71.5546,71.5631,71.4616,71.487,30199.0
2015-12-31 14:25:00,84.56,84.56,84.45,84.47,23629.0,71.487,71.487,71.394,71.4109,23629.0
2015-12-31 14:30:00,84.47,84.49,84.4,84.41,38999.0,71.4109,71.4278,71.3517,71.3602,38999.0
2015-12-31 14:35:00,84.41,84.43,84.33,84.38,41955.0,71.3602,71.3771,71.2925,71.3348,41955.0
2015-12-31 14:40:00,84.38,84.43,84.36,84.37,31450.0,71.3348,71.3771,71.3179,71.3263,31450.0
2015-12-31 14:45:00,84.36,84.41,84.3,84.31,35931.0,71.3179,71.3602,71.2672,71.2756,35931.0
2015-12-31 14:50:00,84.31,84.36,84.27,84.28,46936.0,71.2756,71.3179,71.2418,71.2503,46936.0
2015-12-31 14:55:00,84.27,84.3,84.22,84.23,29516.0,71.2418,71.2672,71.1995,71.208,29516.0
2015-12-31 15:00:00,84.22,84.22,84.14,84.17,59177.0,71.1995,71.1995,71.1319,71.1573,59177.0
2015-12-31 15:05:00,84.16,84.22,84.15,84.18,38506.0,71.1488,71.1995,71.1404,71.1657,38506.0
2015-12-31 15:10:00,84.18,84.24,84.08,84.23,82254.0,71.1657,71.2164,71.0812,71.208,82254.0
2015-12-31 15:15:00,84.23,84.31,84.23,84.27,68811.0,71.208,71.2756,71.208,71.2418,68811.0
2015-12-31 15:20:00,84.26,84.28,84.2,84.24,41649.0,71.2334,71.2503,71.1826,71.2164,41649.0
2015-12-31 15:25:00,84.24,84.26,84.2,84.22,45190.0,71.2164,71.2334,71.1826,71.1995,45190.0
2015-12-31 15:30:00,84.23,84.47,84.23,84.47,51434.0,71.208,71.4109,71.208,71.4109,51434.0
2015-12-31 15:35:00,84.46,84.56,84.44,84.52,68700.0,71.4024,71.487,71.3855,71.4532,68700.0
2015-12-31 15:40:00,84.53,84.55,84.43,84.48,93112.0,71.4616,71.4785,71.3771,71.4193,93112.0
2015-12-31 15:45:00,84.48,84.6,84.44,84.55,95276.0,71.4193,71.5208,71.3855,71.4785,95276.0
2015-12-31 15:50:00,84.54,84.56,84.49,84.53,91232.0,71.4701,71.487,71.4278,71.4616,91232.0
2015-12-31 15:55:00,84.53,84.53,84.23,84.24,205918.0,71.4616,71.4616,71.208,71.2164,205918.0
2016-01-04 09:30:00,83.4,83.4,82.84,82.91,180521.0,70.5063,70.5063,70.0329,70.0921,180521.0
2016-01-04 09:35:00,82.92,83.19,82.77,82.84,51126.0,70.1005,70.3288,69.9737,70.0329,51126.0
2016-01-04 09:40:00,82.81,82.93,82.54,82.78,89632.0,70.0075,70.109,69.7793,69.9822,89632.0
2016-01-04 09:45:00,82.81,83.14,82.65,83.04,98602.0,70.0075,70.2865,69.8723,70.202,98602.0
2016-01-04 09:50:00,83.03,83.13,83.0,83.09,39482.0,70.1935,70.2781,70.1682,70.2442,39482.0
2016-01-04 09:55:00,83.12,83.31,83.06,83.24,52375.0,70.2696,70.4302,70.2189,70.371,52375.0
2016-01-04 10:00:00,83.23,83.24,82.91,82.91,106315.0,70.3626,70.371,70.0921,70.0921,106315.0
2016-01-04 10:05:00,82.91,82.97,82.82,82.89,100244.0,70.0921,70.1428,70.016,70.0752,100244.0
2016-01-04 10:10:00,82.9,82.94,82.73,82.94,69343.0,70.0836,70.1174,69.9399,70.1174,69343.0
2016-01-04 10:15:00,82.93,83.12,82.79,83.1,101092.0,70.109,70.2696,69.9906,70.2527,101092.0
2016-01-04 10:20:00,83.1,83.17,82.99,83.0,46287.0,70.2527,70.3119,70.1597,70.1682,46287.0
2016-01-04 10:25:00,83.01,83.1,82.98,83.08,84949.0,70.1766,70.2527,70.1512,70.2358,84949.0
2016-01-04 10:30:00,83.08,83.1,82.99,83.05,96094.0,70.2358,70.2527,70.1597,70.2104,96094.0
2016-01-04 10:35:00,83.06,83.23,82.99,83.23,45053.0,70.2189,70.3626,70.1597,70.3626,45053.0
2016-01-04 10:40:00,83.22,83.26,83.11,83.21,25654.0,70.3541,70.388,70.2611,70.3457,25654.0
2016-01-04 10:45:00,83.22,83.24,83.07,83.24,43628.0,70.3541,70.371,70.2273,70.371,43628.0
2016-01-04 10:50:00,83.24,83.25,83.04,83.04,38330.0,70.371,70.3795,70.202,70.202,38330.0
2016-01-04 10:55:00,83.03,83.14,82.99,83.04,48467.0,70.1935,70.2865,70.1597,70.202,48467.0
2016-01-04 11:00:00,83.03,83.07,82.92,82.92,97676.0,70.1935,70.2273,70.1005,70.1005,97676.0
2016-01-04 11:05:00,82.92,83.05,82.87,83.02,70507.0,70.1005,70.2104,70.0582,70.1851,70507.0
2016-01-04 11:10:00,83.01,83.19,82.93,83.19,62378.0,70.1766,70.3288,70.109,70.3288,62378.0
2016-01-04 11:15:00,83.19,83.29,83.13,83.13,45931.0,70.3288,70.4133,70.2781,70.2781,45931.0
2016-01-04 11:20:00,83.13,83.41,83.11,83.4,43980.0,70.2781,70.5148,70.2611,70.5063,43980.0
2016-01-04 11:25:00,83.4,83.41,83.27,83.4,42838.0,70.5063,70.5148,70.3964,70.5063,42838.0
2016-01-04 11:30:00,83.39,83.59,83.35,83.59,41799.0,70.4979,70.6669,70.464,70.6669,41799.0
2016-01-04 11:35:00,83.59,83.6,83.42,83.47,56390.0,70.6669,70.6754,70.5232,70.5655,56390.0
2016-01-04 11:40:00,83.47,83.6,83.45,83.47,42502.0,70.5655,70.6754,70.5486,70.5655,42502.0
2016-01-04 11:45:00,83.48,83.48,83.2,83.24,36052.0,70.5739,70.5739,70.3372,70.371,36052.0
2016-01-04 11:50:00,83.23,83.25,83.15,83.16,120453.0,70.3626,70.3795,70.295,70.3034,120453.0
2016-01-04 11:55:00,83.15,83.15,83.01,83.09,46864.0,70.295,70.295,70.1766,70.2442,46864.0
2016-01-04 12:00:00,83.08,83.08,83.0,83.0,58213.0,70.2358,70.2358,70.1682,70.1682,58213.0
2016-01-04 12:05:00,83.0,83.05,82.97,82.98,67804.0,70.1682,70.2104,70.1428,70.1512,67804.0
2016-01-04 12:10:00,82.98,83.06,82.95,82.99,78401.0,70.1512,70.2189,70.1259,70.1597,78401.0
2016-01-04 12:15:00,82.99,83.06,82.96,82.99,39445.0,70.1597,70.2189,70.1343,70.1597,39445.0
2016-01-04 12:20:00,82.99,83.07,82.98,82.99,48187.0,70.1597,70.2273,70.1512,70.1597,48187.0
2016-01-04 12:25:00,83.0,83.0,82.86,82.89,47460.0,70.1682,70.1682,70.0498,70.0752,47460.0
2016-01-04 12:30:00,82.88,82.88,82.68,82.7,41738.0,70.0667,70.0667,69.8976,69.9145,41738.0
2016-01-04 12:35:00,82.68,82.85,82.68,82.84,37565.0,69.8976,70.0413,69.8976,70.0329,37565.0
2016-01-04 12:40:00,82.84,82.84,82.72,82.76,56885.0,70.0329,70.0329,69.9314,69.9653,56885.0
2016-01-04 12:45:00,82.76,82.87,82.76,82.83,43375.0,69.9653,70.0582,69.9653,70.0244,43375.0
2016-01-04 12:50:00,82.84,82.89,82.83,82.88,47707.0,70.0329,70.0752,70.0244,70.0667,47707.0
2016-01-04 12:55:00,82.89,82.94,82.85,82.88,45908.0,70.0752,70.1174,70.0413,70.0667,45908.0
2016-01-04 13:00:00,82.88,83.0,82.87,82.99,45450.0,70.0667,70.1682,70.0582,70.1597,45450.0
2016-01-04 13:05:00,83.0,83.01,82.96,82.98,37766.0,70.1682,70.1766,70.1343,70.1512,37766.0
2016-01-04 13:10:00,82.98,83.1,82.97,83.06,43494.0,70.1512,70.2527,70.1428,70.2189,43494.0
2016-01-04 13:15:00,83.07,83.07,82.93,82.96,38962.0,70.2273,70.2273,70.109,70.1343,38962.0
2016-01-04 13:20:00,82.95,82.98,82.81,82.82,45995.0,70.1259,70.1512,70.0075,70.016,45995.0
2016-01-04 13:25:00,82.81,82.98,82.81,82.96,43608.0,70.0075,70.1512,70.0075,70.1343,43608.0
2016-01-04 13:30:00,82.96,82.98,82.83,82.85,56143.0,70.1343,70.1512,70.0244,70.0413,56143.0
2016-01-04 13:35:00,82.84,82.89,82.73,82.73,50674.0,70.0329,70.0752,69.9399,69.9399,50674.0
2016-01-04 13:40:00,82.73,82.79,82.7,82.7,35689.0,69.9399,69.9906,69.9145,69.9145,35689.0
2016-01-04 13:45:00,82.71,82.75,82.64,82.69,30811.0,69.923,69.9568,69.8638,69.9061,30811.0
2016-01-04 13:50:00,82.68,82.78,82.64,82.66,34577.0,69.8976,69.9822,69.8638,69.8807,34577.0
2016-01-04 13:55:00,82.66,82.77,82.62,82.63,36608.0,69.8807,69.9737,69.8469,69.8554,36608.0
2016-01-04 14:00:00,82.62,82.62,82.54,82.54,33161.0,69.8469,69.8469,69.7793,69.7793,33161.0
2016-01-04 14:05:00,82.54,82.65,82.49,82.6,44071.0,69.7793,69.8723,69.737,69.83,44071.0
2016-01-04 14:10:00,82.59,82.61,82.5,82.52,49806.0,69.8215,69.8384,69.7455,69.7624,49806.0
2016-01-04 14:15:00,82.51,82.66,82.46,82.66,40949.0,69.7539,69.8807,69.7116,69.8807,40949.0
2016-01-04 14:20:00,82.66,82.82,82.6,82.7,48739.0,69.8807,70.016,69.83,69.9145,48739.0
2016-01-04 14:25:00,82.7,82.74,82.63,82.64,38837.0,69.9145,69.9483,69.8554,69.8638,38837.0
2016-01-04 14:30:00,82.65,82.68,82.4,82.4,52348.0,69.8723,69.8976,69.6609,69.6609,52348.0
2016-01-04 14:35:00,82.4,82.41,82.21,82.24,245325.0,69.6609,69.6694,69.5003,69.5256,245325.0
2016-01-04 14:40:00,82.25,82.32,82.22,82.26,60161.0,69.5341,69.5933,69.5087,69.5426,60161.0
2016-01-04 14:45:00,82.26,82.3,82.14,82.2,69499.0,69.5426,69.5764,69.4411,69.4918,69499.0
2016-01-04 14:50:00,82.21,82.28,82.11,82.17,64301.0,69.5003,69.5595,69.4157,69.4665,64301.0
2016-01-04 14:55:00,82.17,82.23,82.09,82.21,56880.0,69.4665,69.5172,69.3988,69.5003,56880.0
2016-01-04 15:00:00,82.2,82.2,82.01,82.04,65873.0,69.4918,69.4918,69.3312,69.3566,65873.0
2016-01-04 15:05:00,82.02,82.03,81.95,81.97,93465.0,69.3397,69.3481,69.2805,69.2974,93465.0
2016-01-04 15:10:00,81.95,81.99,81.79,81.94,128070.0,69.2805,69.3143,69.1452,69.272,128070.0
2016-01-04 15:15:00,81.94,82.1,81.93,82.1,81794.0,69.272,69.4073,69.2636,69.4073,81794.0
2016-01-04 15:20:00,82.09,82.12,82.04,82.1,82348.0,69.3988,69.4242,69.3566,69.4073,82348.0
2016-01-04 15:25:00,82.09,82.1,82.0,82.08,85849.0,69.3988,69.4073,69.3228,69.3904,85849.0
2016-01-04 15:30:00,82.07,82.29,82.06,82.25,59585.0,69.3819,69.5679,69.3735,69.5341,59585.0
2016-01-04 15:35:00,82.25,82.34,82.21,82.34,56513.0,69.5341,69.6102,69.5003,69.6102,56513.0
2016-01-04 15:40:00,82.34,82.5,82.28,82.49,91506.0,69.6102,69.7455,69.5595,69.737,91506.0
2016-01-04 15:45:00,82.49,82.8,82.47,82.8,157696.0,69.737,69.9991,69.7201,69.9991,157696.0
2016-01-04 15:50:00,82.79,82.81,82.63,82.67,167088.0,69.9906,70.0075,69.8554,69.8892,167088.0
2016-01-04 15:55:00,82.67,83.09,82.67,82.87,603664.0,69.8892,70.2442,69.8892,70.0582,603664.0
2016-01-05 09:30:00,82.89,84.08,82.87,83.84,308239.0,70.0752,71.0812,70.0582,70.8783,308239.0
2016-01-05 09:35:00,83.81,84.55,83.81,84.38,287955.0,70.8529,71.4785,70.8529,71.3348,287955.0
2016-01-05 09:40:00,84.38,84.88,84.38,84.76,179795.0,71.3348,71.7575,71.3348,71.6561,179795.0
2016-01-05 09:45:00,84.79,85.0,84.71,84.84,211204.0,71.6814,71.8589,71.6138,71.7237,211204.0
2016-01-05 09:50:00,84.85,85.33,84.76,85.28,181563.0,71.7321,72.1379,71.6561,72.0957,181563.0
2016-01-05 09:55:00,85.28,85.4,84.9,84.95,188288.0,72.0957,72.1971,71.7744,71.8167,188288.0
2016-01-05 10:00:00,84.98,85.33,84.93,85.14,220030.0,71.842,72.1379,71.7998,71.9773,220030.0
2016-01-05 10:05:00,85.13,85.14,84.9,84.95,152304.0,71.9689,71.9773,71.7744,71.8167,152304.0
2016-01-05 10:10:00,84.94,85.15,84.93,85.07,118794.0,71.8082,71.9858,71.7998,71.9181,118794.0
2016-01-05 10:15:00,85.06,85.26,84.93,85.1,132540.0,71.9097,72.0788,71.7998,71.9435,132540.0
2016-01-05 10:20:00,85.1,85.15,84.81,84.86,153454.0,71.9435,71.9858,71.6983,71.7406,153454.0
2016-01-05 10:25:00,84.86,85.01,84.75,84.77,102543.0,71.7406,71.8674,71.6476,71.6645,102543.0
2016-01-05 10:30:00,84.77,85.12,84.75,84.95,149479.0,71.6645,71.9604,71.6476,71.8167,149479.0
2016-01-05 10:35:00,84.94,85.07,84.84,84.99,106658.0,71.8082,71.9181,71.7237,71.8505,106658.0
2016-01-05 10:40:00,84.99,85.06,84.95,85.03,82582.0,71.8505,71.9097,71.8167,71.8843,82582.0
2016-01-05 10:45:00,85.04,85.04,84.73,84.81,94599.0,71.8928,71.8928,71.6307,71.6983,94599.0
2016-01-05 10:50:00,84.81,84.87,84.77,84.78,74852.0,71.6983,71.749,71.6645,71.673,74852.0
2016-01-05 10:55:00,84.78,84.78,84.4,84.49,128434.0,71.673,71.673,71.3517,71.4278,128434.0
2016-01-05 11:00:00,84.48,84.59,84.45,84.52,52000.0,71.4193,71.5123,71.394,71.4532,52000.0
2016-01-05 11:05:00,84.52,84.63,84.19,84.23,122401.0,71.4532,71.5462,71.1742,71.208,122401.0
2016-01-05 11:10:00,84.23,84.4,84.23,84.33,68430.0,71.208,71.3517,71.208,71.2925,68430.0
2016-01-05 11:15:00,84.32,84.36,84.06,84.06,58409.0,71.2841,71.3179,71.0643,71.0643,58409.0
2016-01-05 11:20:00,84.07,84.17,84.0,84.02,89770.0,71.0727,71.1573,71.0135,71.0305,89770.0
2016-01-05 11:25:00,84.03,84.11,84.01,84.11,64928.0,71.0389,71.1065,71.022,71.1065,64928.0
2016-01-05 11:30:00,84.09,84.24,84.07,84.17,50605.0,71.0896,71.2164,71.0727,71.1573,50605.0
2016-01-05 11:35:00,84.17,84.25,84.07,84.13,37270.0,71.1573,71.2249,71.0727,71.1235,37270.0
2016-01-05 11:40:00,84.13,84.17,84.0,84.05,52664.0,71.1235,71.1573,71.0135,71.0558,52664.0
2016-01-05 11:45:00,84.04,84.12,84.0,84.05,59481.0,71.0474,71.115,71.0135,71.0558,59481.0
2016-01-05 11:50:00,84.06,84.12,83.96,84.03,98490.0,71.0643,71.115,70.9797,71.0389,98490.0
2016-01-05 11:55:00,84.03,84.07,83.9,83.94,70372.0,71.0389,71.0727,70.929,70.9628,70372.0
2016-01-05 12:00:00,83.94,83.94,83.63,83.73,80797.0,70.9628,70.9628,70.7008,70.7853,80797.0
2016-01-05 12:05:00,83.73,83.83,83.7,83.77,43673.0,70.7853,70.8698,70.7599,70.8191,43673.0
2016-01-05 12:10:00,83.77,83.84,83.68,83.76,62612.0,70.8191,70.8783,70.743,70.8107,62612.0
2016-01-05 12:15:00,83.75,83.75,83.55,83.75,72584.0,70.8022,70.8022,70.6331,70.8022,72584.0
2016-01-05 12:20:00,83.73,83.82,83.73,83.77,42830.0,70.7853,70.8614,70.7853,70.8191,42830.0
2016-01-05 12:25:00,83.76,83.76,83.62,83.67,46650.0,70.8107,70.8107,70.6923,70.7346,46650.0
2016-01-05 12:30:00,83.67,83.68,83.6,83.62,31554.0,70.7346,70.743,70.6754,70.6923,31554.0
2016-01-05 12:35:00,83.6,83.69,83.5,83.69,51433.0,70.6754,70.7515,70.5908,70.7515,51433.0
2016-01-05 12:40:00,83.67,83.68,83.55,83.63,35929.0,70.7346,70.743,70.6331,70.7008,35929.0
2016-01-05 12:45:00,83.62,83.84,83.6,83.77,58065.0,70.6923,70.8783,70.6754,70.8191,58065.0
2016-01-05 12:50:00,83.78,83.82,83.74,83.81,32428.0,70.8276,70.8614,70.7937,70.8529,32428.0
2016-01-05 12:55:00,83.82,83.92,83.8,83.92,61836.0,70.8614,70.9459,70.8445,70.9459,61836.0
2016-01-05 13:00:00,83.93,84.01,83.87,83.98,65776.0,70.9544,71.022,70.9036,70.9966,65776.0
2016-01-05 13:05:00,83.99,84.05,83.96,84.0,46643.0,71.0051,71.0558,70.9797,71.0135,46643.0
2016-01-05 13:10:00,84.01,84.11,84.0,84.05,45031.0,71.022,71.1065,71.0135,71.0558,45031.0
2016-01-05 13:15:00,84.05,84.15,84.02,84.04,55635.0,71.0558,71.1404,71.0305,71.0474,55635.0
2016-01-05 13:20:00,84.03,84.08,84.0,84.03,71060.0,71.0389,71.0812,71.0135,71.0389,71060.0
2016-01-05 13:25:00,84.03,84.25,84.03,84.25,61676.0,71.0389,71.2249,71.0389,71.2249,61676.0
2016-01-05 13:30:00,84.25,84.26,84.04,84.08,48831.0,71.2249,71.2334,71.0474,71.0812,48831.0
2016-01-05 13:35:00,84.08,84.12,84.02,84.07,23563.0,71.0812,71.115,71.0305,71.0727,23563.0
2016-01-05 13:40:00,84.08,84.28,84.05,84.28,58932.0,71.0812,71.2503,71.0558,71.2503,58932.0
2016-01-05 13:45:00,84.27,84.43,84.26,84.34,65900.0,71.2418,71.3771,71.2334,71.301,65900.0
2016-01-05 13:50:00,84.35,84.45,84.32,84.38,52710.0,71.3094,71.394,71.2841,71.3348,52710.0
2016-01-05 13:55:00,84.38,84.46,84.33,84.44,62787.0,71.3348,71.4024,71.2925,71.3855,62787.0
2016-01-05 14:00:00,84.43,84.45,84.19,84.19,68255.0,71.3771,71.394,71.1742,71.1742,68255.0
2016-01-05 14:05:00,84.19,84.23,84.0,84.17,46292.0,71.1742,71.208,71.0135,71.1573,46292.0
2016-01-05 14:10:00,84.17,84.27,84.1,84.23,39803.0,71.1573,71.2418,71.0981,71.208,39803.0
2016-01-05 14:15:00,84.23,84.41,84.16,84.36,25877.0,71.208,71.3602,71.1488,71.3179,25877.0
2016-01-05 14:20:00,84.37,84.5,84.33,84.46,33623.0,71.3263,71.4362,71.2925,71.4024,33623.0
2016-01-05 14:25:00,84.47,84.47,84.41,84.45,31239.0,71.4109,71.4109,71.3602,71.394,31239.0
2016-01-05 14:30:00,84.45,84.53,84.38,84.39,55874.0,71.394,71.4616,71.3348,71.3433,55874.0
2016-01-05 14:35:00,84.38,84.46,84.31,84.34,40521.0,71.3348,71.4024,71.2756,71.301,40521.0
2016-01-05 14:40:00,84.33,84.37,84.26,84.3,48714.0,71.2925,71.3263,71.2334,71.2672,48714.0
2016-01-05 14:45:00,84.3,84.32,84.24,84.29,41131.0,71.2672,71.2841,71.2164,71.2587,41131.0
2016-01-05 14:50:00,84.28,84.4,84.25,84.28,53386.0,71.2503,71.3517,71.2249,71.2503,53386.0
2016-01-05 14:55:00,84.28,84.31,84.15,84.18,32060.0,71.2503,71.2756,71.1404,71.1657,32060.0
2016-01-05 15:00:00,84.18,84.21,84.04,84.04,47288.0,71.1657,71.1911,71.0474,71.0474,47288.0
2016-01-05 15:05:00,84.04,84.12,83.99,84.06,56182.0,71.0474,71.115,71.0051,71.0643,56182.0
2016-01-05 15:10:00,84.06,84.23,84.05,84.22,55120.0,71.0643,71.208,71.0558,71.1995,55120.0
2016-01-05 15:15:00,84.22,84.23,83.98,83.98,51189.0,71.1995,71.208,70.9966,70.9966,51189.0
2016-01-05 15:20:00,83.98,84.05,83.87,83.99,62806.0,70.9966,71.0558,70.9036,71.0051,62806.0
2016-01-05 15:25:00,84.0,84.16,83.96,84.15,44929.0,71.0135,71.1488,70.9797,71.1404,44929.0
2016-01-05 15:30:00,84.16,84.23,84.03,84.15,69268.0,71.1488,71.208,71.0389,71.1404,69268.0
2016-01-05 15:35:00,84.15,84.22,84.01,84.07,59245.0,71.1404,71.1995,71.022,71.0727,59245.0
2016-01-05 15:40:00,84.08,84.33,84.08,84.23,77684.0,71.0812,71.2925,71.0812,71.208,77684.0
2016-01-05 15:45:00,84.22,84.22,84.01,84.11,94243.0,71.1995,71.1995,71.022,71.1065,94243.0
2016-01-05 15:50:00,84.12,84.18,84.05,84.08,117466.0,71.115,71.1657,71.0558,71.0812,117466.0
2016-01-05 15:55:00,84.08,84.23,84.05,84.13,252586.0,71.0812,71.208,71.0558,71.1235,252586.0
2016-01-06 09:30:00,82.69,83.06,82.51,82.87,110487.0,69.9061,70.2189,69.7539,70.0582,110487.0
2016-01-06 09:35:00,82.84,83.18,82.83,83.17,36971.0,70.0329,70.3203,70.0244,70.3119,36971.0
2016-01-06 09:40:00,83.17,83.17,82.88,83.06,52967.0,70.3119,70.3119,70.0667,70.2189,52967.0
2016-01-06 09:45:00,83.08,83.1,82.66,82.69,55760.0,70.2358,70.2527,69.8807,69.9061,55760.0
2016-01-06 09:50:00,82.69,82.75,82.58,82.63,55264.0,69.9061,69.9568,69.8131,69.8554,55264.0
2016-01-06 09:55:00,82.64,82.75,82.49,82.71,93413.0,69.8638,69.9568,69.737,69.923,93413.0
2016-01-06 10:00:00,82.67,82.92,82.64,82.8,53633.0,69.8892,70.1005,69.8638,69.9991,53633.0
2016-01-06 10:05:00,82.8,83.04,82.78,83.04,38599.0,69.9991,70.202,69.9822,70.202,38599.0
2016-01-06 10:10:00,83.04,83.11,82.85,83.09,56146.0,70.202,70.2611,70.0413,70.2442,56146.0
2016-01-06 10:15:00,83.08,83.3,83.07,83.3,51179.0,70.2358,70.4218,70.2273,70.4218,51179.0
2016-01-06 10:20:00,83.3,83.6,83.26,83.53,42353.0,70.4218,70.6754,70.388,70.6162,42353.0
2016-01-06 10:25:00,83.53,83.62,83.45,83.62,31584.0,70.6162,70.6923,70.5486,70.6923,31584.0
2016-01-06 10:30:00,83.61,83.89,83.55,83.8,121987.0,70.6838,70.9206,70.6331,70.8445,121987.0
2016-01-06 10:35:00,83.79,83.92,83.66,83.68,78133.0,70.836,70.9459,70.7261,70.743,78133.0
2016-01-06 10:40:00,83.69,83.96,83.64,83.9,59595.0,70.7515,70.9797,70.7092,70.929,59595.0
2016-01-06 10:45:00,83.9,83.95,83.8,83.95,24424.0,70.929,70.9713,70.8445,70.9713,24424.0
2016-01-06 10:50:00,83.94,84.04,83.88,83.93,51267.0,70.9628,71.0474,70.9121,70.9544,51267.0
2016-01-06 10:55:00,83.95,84.17,83.94,84.07,40312.0,70.9713,71.1573,70.9628,71.0727,40312.0
2016-01-06 11:00:00,84.07,84.24,84.07,84.23,38460.0,71.0727,71.2164,71.0727,71.208,38460.0
2016-01-06 11:05:00,84.25,84.41,84.05,84.36,99650.0,71.2249,71.3602,71.0558,71.3179,99650.0
2016-01-06 11:10:00,84.34,84.42,84.3,84.4,55665.0,71.301,71.3686,71.2672,71.3517,55665.0
2016-01-06 11:15:00,84.39,84.6,84.35,84.54,45741.0,71.3433,71.5208,71.3094,71.4701,45741.0
2016-01-06 11:20:00,84.55,84.76,84.55,84.66,42159.0,71.4785,71.6561,71.4785,71.5715,42159.0
2016-01-06 11:25:00,84.67,84.79,84.61,84.74,36100.0,71.58,71.6814,71.5292,71.6391,36100.0
2016-01-06 11:30:00,84.75,84.8,84.67,84.72,29490.0,71.6476,71.6899,71.58,71.6222,29490.0
2016-01-06 11:35:00,84.73,84.79,84.66,84.78,31519.0,71.6307,71.6814,71.5715,71.673,31519.0
2016-01-06 11:40:00,84.78,84.88,84.64,84.66,41400.0,71.673,71.7575,71.5546,71.5715,41400.0
2016-01-06 11:45:00,84.66,84.7,84.64,84.7,34767.0,71.5715,71.6053,71.5546,71.6053,34767.0
2016-01-06 11:50:00,84.7,84.71,84.58,84.6,37714.0,71.6053,71.6138,71.5039,71.5208,37714.0
2016-01-06 11:55:00,84.61,84.61,84.48,84.51,44352.0,71.5292,71.5292,71.4193,71.4447,44352.0
2016-01-06 12:00:00,84.51,84.51,84.31,84.34,35456.0,71.4447,71.4447,71.2756,71.301,35456.0
2016-01-06 12:05:00,84.34,84.35,84.21,84.22,25452.0,71.301,71.3094,71.1911,71.1995,25452.0
2016-01-06 12:10:00,84.2,84.32,84.18,84.28,38305.0,71.1826,71.2841,71.1657,71.2503,38305.0
2016-01-06 12:15:00,84.28,84.3,84.24,84.27,37267.0,71.2503,71.2672,71.2164,71.2418,37267.0
2016-01-06 12:20:00,84.26,84.29,84.23,84.28,28746.0,71.2334,71.2587,71.208,71.2503,28746.0
2016-01-06 12:25:00,84.28,84.3,84.14,84.14,54606.0,71.2503,71.2672,71.1319,71.1319,54606.0
2016-01-06 12:30:00,84.14,84.18,84.11,84.17,55833.0,71.1319,71.1657,71.1065,71.1573,55833.0
2016-01-06 12:35:00,84.17,84.38,84.12,84.32,65928.0,71.1573,71.3348,71.115,71.2841,65928.0
2016-01-06 12:40:00,84.31,84.35,84.22,84.23,29604.0,71.2756,71.3094,71.1995,71.208,29604.0
2016-01-06 12:45:00,84.23,84.3,84.22,84.22,31288.0,71.208,71.2672,71.1995,71.1995,31288.0
2016-01-06 12:50:00,84.23,84.24,84.12,84.13,24462.0,71.208,71.2164,71.115,71.1235,24462.0
2016-01-06 12:55:00,84.13,84.15,84.06,84.06,22707.0,71.1235,71.1404,71.0643,71.0643,22707.0
2016-01-06 13:00:00,84.07,84.13,84.02,84.13,32969.0,71.0727,71.1235,71.0305,71.1235,32969.0
2016-01-06 13:05:00,84.13,84.13,83.96,83.97,31440.0,71.1235,71.1235,70.9797,70.9882,31440.0
2016-01-06 13:10:00,83.97,83.98,83.8,83.83,49732.0,70.9882,70.9966,70.8445,70.8698,49732.0
2016-01-06 13:15:00,83.82,83.9,83.81,83.89,62433.0,70.8614,70.929,70.8529,70.9206,62433.0
2016-01-06 13:20:00,83.9,83.92,83.81,83.86,22268.0,70.929,70.9459,70.8529,70.8952,22268.0
2016-01-06 13:25:00,83.85,83.88,83.82,83.84,40384.0,70.8867,70.9121,70.8614,70.8783,40384.0
2016-01-06 13:30:00,83.84,83.94,83.79,83.93,41848.0,70.8783,70.9628,70.836,70.9544,41848.0
2016-01-06 13:35:00,83.95,83.99,83.92,83.94,17193.0,70.9713,71.0051,70.9459,70.9628,17193.0
2016-01-06 13:40:00,83.93,83.93,83.83,83.87,26100.0,70.9544,70.9544,70.8698,70.9036,26100.0
2016-01-06 13:45:00,83.87,83.87,83.68,83.68,26694.0,70.9036,70.9036,70.743,70.743,26694.0
2016-01-06 13:50:00,83.67,83.75,83.62,83.62,34204.0,70.7346,70.8022,70.6923,70.6923,34204.0
2016-01-06 13:55:00,83.63,83.66,83.52,83.53,17619.0,70.7008,70.7261,70.6078,70.6162,17619.0
2016-01-06 14:00:00,83.53,83.66,83.48,83.58,49065.0,70.6162,70.7261,70.5739,70.6585,49065.0
2016-01-06 14:05:00,83.59,83.61,83.35,83.51,40474.0,70.6669,70.6838,70.464,70.5993,40474.0
2016-01-06 14:10:00,83.49,83.56,83.38,83.54,38377.0,70.5824,70.6416,70.4894,70.6247,38377.0
2016-01-06 14:15:00,83.56,83.7,83.56,83.67,41072.0,70.6416,70.7599,70.6416,70.7346,41072.0
2016-01-06 14:20:00,83.66,83.69,83.47,83.52,29534.0,70.7261,70.7515,70.5655,70.6078,29534.0
2016-01-06 14:25:00,83.5,83.53,83.4,83.46,39205.0,70.5908,70.6162,70.5063,70.557,39205.0
2016-01-06 14:30:00,83.46,83.6,83.44,83.59,35165.0,70.557,70.6754,70.5401,70.6669,35165.0
2016-01-06 14:35:00,83.6,83.73,83.6,83.7,44489.0,70.6754,70.7853,70.6754,70.7599,44489.0
2016-01-06 14:40:00,83.7,83.72,83.26,83.37,42109.0,70.7599,70.7768,70.388,70.4809,42109.0
2016-01-06 14:45:00,83.35,83.35,83.08,83.1,34943.0,70.464,70.464,70.2358,70.2527,34943.0
2016-01-06 14:50:00,83.11,83.22,83.07,83.07,32482.0,70.2611,70.3541,70.2273,70.2273,32482.0
2016-01-06 14:55:00,83.07,83.07,82.9,82.91,41512.0,70.2273,70.2273,70.0836,70.0921,41512.0
2016-01-06 15:00:00,82.92,83.06,82.9,82.98,60942.0,70.1005,70.2189,70.0836,70.1512,60942.0
2016-01-06 15:05:00,82.98,83.04,82.96,83.02,60396.0,70.1512,70.202,70.1343,70.1851,60396.0
2016-01-06 15:10:00,83.04,83.12,82.98,83.11,48067.0,70.202,70.2696,70.1512,70.2611,48067.0
2016-01-06 15:15:00,83.1,83.46,83.06,83.4,61346.0,70.2527,70.557,70.2189,70.5063,61346.0
2016-01-06 15:20:00,83.39,83.55,83.37,83.55,61015.0,70.4979,70.6331,70.4809,70.6331,61015.0
2016-01-06 15:25:00,83.54,83.62,83.45,83.57,56268.0,70.6247,70.6923,70.5486,70.65,56268.0
2016-01-06 15:30:00,83.56,83.75,83.56,83.74,62360.0,70.6416,70.8022,70.6416,70.7937,62360.0
2016-01-06 15:35:00,83.73,83.8,83.65,83.78,61959.0,70.7853,70.8445,70.7177,70.8276,61959.0
2016-01-06 15:40:00,83.77,83.77,83.56,83.57,78622.0,70.8191,70.8191,70.6416,70.65,78622.0
2016-01-06 15:45:00,83.57,83.57,83.35,83.53,121473.0,70.65,70.65,70.464,70.6162,121473.0
2016-01-06 15:50:00,83.52,83.52,83.21,83.43,93155.0,70.6078,70.6078,70.3457,70.5317,93155.0
2016-01-06 15:55:00,83.43,83.62,83.36,83.6,193320.0,70.5317,70.6923,70.4725,70.6754,193320.0
2016-01-07 09:30:00,81.63,81.89,81.31,81.5,145940.0,69.01,69.2298,68.7394,68.9001,145940.0
2016-01-07 09:35:00,81.48,81.53,81.31,81.49,105537.0,68.8831,68.9254,68.7394,68.8916,105537.0
2016-01-07 09:40:00,81.49,81.79,81.48,81.76,87502.0,68.8916,69.1452,68.8831,69.1199,87502.0
2016-01-07 09:45:00,81.77,82.24,81.74,82.21,67999.0,69.1283,69.5256,69.1029,69.5003,67999.0
2016-01-07 09:50:00,82.21,82.24,82.01,82.06,33497.0,69.5003,69.5256,69.3312,69.3735,33497.0
2016-01-07 09:55:00,82.04,82.28,82.0,82.25,25274.0,69.3566,69.5595,69.3228,69.5341,25274.0
2016-01-07 10:00:00,82.23,82.38,82.18,82.2,29915.0,69.5172,69.644,69.4749,69.4918,29915.0
2016-01-07 10:05:00,82.2,82.2,81.6,81.66,135301.0,69.4918,69.4918,68.9846,69.0353,135301.0
2016-01-07 10:10:00,81.65,81.83,81.6,81.83,49765.0,69.0269,69.179,68.9846,69.179,49765.0
2016-01-07 10:15:00,81.83,81.85,81.63,81.73,44416.0,69.179,69.1959,69.01,69.0945,44416.0
2016-01-07 10:20:00,81.72,81.88,81.58,81.68,72224.0,69.086,69.2213,68.9677,69.0522,72224.0
2016-01-07 10:25:00,81.69,81.86,81.65,81.73,88596.0,69.0607,69.2044,69.0269,69.0945,88596.0
2016-01-07 10:30:00,81.76,82.36,81.7,82.33,168084.0,69.1199,69.6271,69.0691,69.6017,168084.0
2016-01-07 10:35:00,82.34,82.43,82.16,82.42,37245.0,69.6102,69.6863,69.458,69.6778,37245.0
2016-01-07 10:40:00,82.4,82.58,82.29,82.49,35366.0,69.6609,69.8131,69.5679,69.737,35366.0
2016-01-07 10:45:00,82.48,82.64,82.38,82.57,41671.0,69.7285,69.8638,69.644,69.8046,41671.0
2016-01-07 10:50:00,82.59,82.81,82.59,82.73,29757.0,69.8215,70.0075,69.8215,69.9399,29757.0
2016-01-07 10:55:00,82.74,82.8,82.35,82.35,30539.0,69.9483,69.9991,69.6186,69.6186,30539.0
2016-01-07 11:00:00,82.36,82.39,82.15,82.29,57267.0,69.6271,69.6525,69.4496,69.5679,57267.0
2016-01-07 11:05:00,82.29,82.29,82.0,82.01,30328.0,69.5679,69.5679,69.3228,69.3312,30328.0
2016-01-07 11:10:00,82.01,82.1,81.91,81.94,32801.0,69.3312,69.4073,69.2467,69.272,32801.0
2016-01-07 11:15:00,81.92,82.09,81.89,81.98,42944.0,69.2551,69.3988,69.2298,69.3058,42944.0
2016-01-07 11:20:00,81.99,82.07,81.77,81.83,38753.0,69.3143,69.3819,69.1283,69.179,38753.0
2016-01-07 11:25:00,81.85,81.89,81.69,81.78,30524.0,69.1959,69.2298,69.0607,69.1368,30524.0
2016-01-07 11:30:00,81.8,81.88,81.72,81.8,37679.0,69.1537,69.2213,69.086,69.1537,37679.0
2016-01-07 11:35:00,81.8,81.86,81.69,81.86,52768.0,69.1537,69.2044,69.0607,69.2044,52768.0
2016-01-07 11:40:00,81.85,82.02,81.83,81.9,65980.0,69.1959,69.3397,69.179,69.2382,65980.0
2016-01-07 11:45:00,81.88,81.88,81.44,81.45,124495.0,69.2213,69.2213,68.8493,68.8578,124495.0
2016-01-07 11:50:00,81.44,81.61,81.43,81.53,51564.0,68.8493,68.993,68.8409,68.9254,51564.0
2016-01-07 11:55:00,81.53,81.57,81.41,81.48,66644.0,68.9254,68.9592,68.824,68.8831,66644.0
2016-01-07 12:00:00,81.46,81.54,81.46,81.52,46013.0,68.8662,68.9339,68.8662,68.917,46013.0
2016-01-07 12:05:00,81.52,81.58,81.42,81.48,47689.0,68.917,68.9677,68.8324,68.8831,47689.0
2016-01-07 12:10:00,81.49,81.61,81.48,81.61,44894.0,68.8916,68.993,68.8831,68.993,44894.0
2016-01-07 12:15:00,81.62,81.73,81.61,81.73,32367.0,69.0015,69.0945,68.993,69.0945,32367.0
2016-01-07 12:20:00,81.73,81.85,81.61,81.61,27832.0,69.0945,69.1959,68.993,68.993,27832.0
2016-01-07 12:25:00,81.62,81.68,81.56,81.59,14127.0,69.0015,69.0522,68.9508,68.9761,14127.0
2016-01-07 12:30:00,81.6,81.69,81.59,81.65,17762.0,68.9846,69.0607,68.9761,69.0269,17762.0
2016-01-07 12:35:00,81.64,81.66,81.38,81.43,41332.0,69.0184,69.0353,68.7986,68.8409,41332.0
2016-01-07 12:40:00,81.45,81.53,81.42,81.5,18708.0,68.8578,68.9254,68.8324,68.9001,18708.0
2016-01-07 12:45:00,81.5,81.66,81.47,81.53,74617.0,68.9001,69.0353,68.8747,68.9254,74617.0
2016-01-07 12:50:00,81.54,81.55,81.38,81.44,28278.0,68.9339,68.9423,68.7986,68.8493,28278.0
2016-01-07 12:55:00,81.4,81.46,81.24,81.3,54130.0,68.8155,68.8662,68.6802,68.731,54130.0
2016-01-07 13:00:00,81.31,81.39,81.29,81.35,34143.0,68.7394,68.8071,68.7225,68.7732,34143.0
2016-01-07 13:05:00,81.34,81.35,81.06,81.11,59051.0,68.7648,68.7732,68.5281,68.5703,59051.0
2016-01-07 13:10:00,81.11,81.11,80.89,81.03,70119.0,68.5703,68.5703,68.3844,68.5027,70119.0
2016-01-07 13:15:00,80.98,81.04,80.95,81.0,43106.0,68.4604,68.5112,68.4351,68.4774,43106.0
2016-01-07 13:20:00,81.0,81.01,80.83,80.98,44560.0,68.4774,68.4858,68.3336,68.4604,44560.0
2016-01-07 13:25:00,80.99,81.19,80.99,81.09,42252.0,68.4689,68.638,68.4689,68.5534,42252.0
2016-01-07 13:30:00,81.07,81.12,80.98,81.12,78683.0,68.5365,68.5788,68.4604,68.5788,78683.0
2016-01-07 13:35:00,81.13,81.19,80.9,80.9,76701.0,68.5873,68.638,68.3928,68.3928,76701.0
2016-01-07 13:40:00,80.9,81.05,80.85,81.03,42889.0,68.3928,68.5196,68.3505,68.5027,42889.0
2016-01-07 13:45:00,81.04,81.16,81.02,81.13,40139.0,68.5112,68.6126,68.4943,68.5873,40139.0
2016-01-07 13:50:00,81.11,81.28,81.07,81.28,58255.0,68.5703,68.7141,68.5365,68.7141,58255.0
2016-01-07 13:55:00,81.27,81.27,81.11,81.13,28003.0,68.7056,68.7056,68.5703,68.5873,28003.0
2016-01-07 14:00:00,81.12,81.14,80.94,81.01,81858.0,68.5788,68.5957,68.4266,68.4858,81858.0
2016-01-07 14:05:00,80.99,81.05,80.89,80.92,50324.0,68.4689,68.5196,68.3844,68.4097,50324.0
2016-01-07 14:10:00,80.91,81.08,80.91,80.99,115054.0,68.4013,68.545,68.4013,68.4689,115054.0
2016-01-07 14:15:00,80.99,81.17,80.91,81.14,85655.0,68.4689,68.6211,68.4013,68.5957,85655.0
2016-01-07 14:20:00,81.12,81.23,81.06,81.11,60893.0,68.5788,68.6718,68.5281,68.5703,60893.0
2016-01-07 14:25:00,81.11,81.16,81.0,81.03,49559.0,68.5703,68.6126,68.4774,68.5027,49559.0
2016-01-07 14:30:00,81.02,81.15,80.96,81.03,55400.0,68.4943,68.6042,68.4435,68.5027,55400.0
2016-01-07 14:35:00,81.05,81.33,81.03,81.33,57849.0,68.5196,68.7563,68.5027,68.7563,57849.0
2016-01-07 14:40:00,81.34,81.46,81.25,81.45,49789.0,68.7648,68.8662,68.6887,68.8578,49789.0
2016-01-07 14:45:00,81.46,81.6,81.4,81.59,40424.0,68.8662,68.9846,68.8155,68.9761,40424.0
2016-01-07 14:50:00,81.58,81.62,81.37,81.41,49456.0,68.9677,69.0015,68.7901,68.824,49456.0
2016-01-07 14:55:00,81.4,81.44,81.2,81.21,42217.0,68.8155,68.8493,68.6464,68.6549,42217.0
2016-01-07 15:00:00,81.19,81.34,81.15,81.21,60299.0,68.638,68.7648,68.6042,68.6549,60299.0
2016-01-07 15:05:00,81.22,81.41,81.17,81.39,48127.0,68.6633,68.824,68.6211,68.8071,48127.0
2016-01-07 15:10:00,81.39,81.44,81.18,81.28,48216.0,68.8071,68.8493,68.6295,68.7141,48216.0
2016-01-07 15:15:00,81.3,81.37,81.22,81.33,42549.0,68.731,68.7901,68.6633,68.7563,42549.0
2016-01-07 15:20:00,81.3,81.32,81.16,81.28,59041.0,68.731,68.7479,68.6126,68.7141,59041.0
2016-01-07 15:25:00,81.28,81.28,81.11,81.11,57746.0,68.7141,68.7141,68.5703,68.5703,57746.0
2016-01-07 15:30:00,81.12,81.46,81.11,81.46,59356.0,68.5788,68.8662,68.5703,68.8662,59356.0
2016-01-07 15:35:00,81.46,81.6,81.33,81.5,52971.0,68.8662,68.9846,68.7563,68.9001,52971.0
2016-01-07 15:40:00,81.51,81.59,81.37,81.37,84063.0,68.9085,68.9761,68.7901,68.7901,84063.0
2016-01-07 15:45:00,81.29,81.78,81.26,81.66,139553.0,68.7225,69.1368,68.6972,69.0353,139553.0
2016-01-07 15:50:00,81.66,81.71,81.54,81.67,150812.0,69.0353,69.0776,68.9339,69.0438,150812.0
2016-01-07 15:55:00,81.67,81.76,81.41,81.41,367993.0,69.0438,69.1199,68.824,68.824,367993.0
2016-01-08 09:30:00,81.67,82.07,81.47,81.87,95344.0,69.0438,69.3819,68.8747,69.2128,95344.0
2016-01-08 09:35:00,81.82,82.01,81.79,81.82,121471.0,69.1706,69.3312,69.1452,69.1706,121471.0
2016-01-08 09:40:00,81.82,82.05,81.77,82.01,69411.0,69.1706,69.365,69.1283,69.3312,69411.0
2016-01-08 09:45:00,82.02,82.29,81.96,82.29,35239.0,69.3397,69.5679,69.2889,69.5679,35239.0
2016-01-08 09:50:00,82.26,82.47,82.13,82.43,46909.0,69.5426,69.7201,69.4327,69.6863,46909.0
2016-01-08 09:55:00,82.43,82.49,82.36,82.36,24159.0,69.6863,69.737,69.6271,69.6271,24159.0
2016-01-08 10:00:00,82.36,82.41,82.06,82.1,71230.0,69.6271,69.6694,69.3735,69.4073,71230.0
2016-01-08 10:05:00,82.1,82.29,82.08,82.11,149938.0,69.4073,69.5679,69.3904,69.4157,149938.0
2016-01-08 10:10:00,82.1,82.15,81.78,81.83,214032.0,69.4073,69.4496,69.1368,69.179,214032.0
2016-01-08 10:15:00,81.82,81.94,81.73,81.86,93262.0,69.1706,69.272,69.0945,69.2044,93262.0
2016-01-08 10:20:00,81.83,81.88,81.67,81.79,54119.0,69.179,69.2213,69.0438,69.1452,54119.0
2016-01-08 10:25:00,81.77,81.84,81.67,81.7,55089.0,69.1283,69.1875,69.0438,69.0691,55089.0
2016-01-08 10:30:00,81.71,81.94,81.71,81.85,76748.0,69.0776,69.272,69.0776,69.1959,76748.0
2016-01-08 10:35:00,81.87,81.89,81.69,81.75,165726.0,69.2128,69.2298,69.0607,69.1114,165726.0
2016-01-08 10:40:00,81.74,81.91,81.68,81.8,30613.0,69.1029,69.2467,69.0522,69.1537,30613.0
2016-01-08 10:45:00,81.8,82.03,81.79,82.0,103218.0,69.1537,69.3481,69.1452,69.3228,103218.0
2016-01-08 10:50:00,81.97,82.0,81.78,81.84,86005.0,69.2974,69.3228,69.1368,69.1875,86005.0
2016-01-08 10:55:00,81.83,82.02,81.77,82.0,24144.0,69.179,69.3397,69.1283,69.3228,24144.0
2016-01-08 11:00:00,82.0,82.18,81.98,82.11,65468.0,69.3228,69.4749,69.3058,69.4157,65468.0
2016-01-08 11:05:00,82.12,82.22,81.96,81.96,33070.0,69.4242,69.5087,69.2889,69.2889,33070.0
2016-01-08 11:10:00,81.97,81.98,81.8,81.82,21892.0,69.2974,69.3058,69.1537,69.1706,21892.0
2016-01-08 11:15:00,81.81,81.85,81.75,81.8,43954.0,69.1621,69.1959,69.1114,69.1537,43954.0
2016-01-08 11:20:00,81.78,81.91,81.76,81.88,26695.0,69.1368,69.2467,69.1199,69.2213,26695.0
2016-01-08 11:25:00,81.87,81.92,81.74,81.84,28040.0,69.2128,69.2551,69.1029,69.1875,28040.0
2016-01-08 11:30:00,81.83,81.83,81.6,81.64,55986.0,69.179,69.179,68.9846,69.0184,55986.0
2016-01-08 11:35:00,81.63,81.79,81.61,81.76,50056.0,69.01,69.1452,68.993,69.1199,50056.0
2016-01-08 11:40:00,81.75,81.75,81.62,81.66,34004.0,69.1114,69.1114,69.0015,69.0353,34004.0
2016-01-08 11:45:00,81.63,81.7,81.48,81.67,50135.0,69.01,69.0691,68.8831,69.0438,50135.0
2016-01-08 11:50:00,81.66,81.8,81.64,81.74,23927.0,69.0353,69.1537,69.0184,69.1029,23927.0
2016-01-08 11:55:00,81.74,81.96,81.73,81.84,29976.0,69.1029,69.2889,69.0945,69.1875,29976.0
2016-01-08 12:00:00,81.84,81.96,81.7,81.83,26045.0,69.1875,69.2889,69.0691,69.179,26045.0
2016-01-08 12:05:00,81.85,81.93,81.79,81.81,67380.0,69.1959,69.2636,69.1452,69.1621,67380.0
2016-01-08 12:10:00,81.85,81.93,81.79,81.93,25294.0,69.1959,69.2636,69.1452,69.2636,25294.0
2016-01-08 12:15:00,81.95,82.07,81.87,82.04,21158.0,69.2805,69.3819,69.2128,69.3566,21158.0
2016-01-08 12:20:00,82.0,82.17,81.97,82.1,17919.0,69.3228,69.4665,69.2974,69.4073,17919.0
2016-01-08 12:25:00,82.09,82.29,82.09,82.19,26090.0,69.3988,69.5679,69.3988,69.4834,26090.0
2016-01-08 12:30:00,82.19,82.2,82.13,82.15,46456.0,69.4834,69.4918,69.4327,69.4496,46456.0
2016-01-08 12:35:00,82.13,82.2,82.06,82.08,22407.0,69.4327,69.4918,69.3735,69.3904,22407.0
2016-01-08 12:40:00,82.08,82.15,81.91,81.96,36824.0,69.3904,69.4496,69.2467,69.2889,36824.0
2016-01-08 12:45:00,81.96,82.1,81.89,82.1,35264.0,69.2889,69.4073,69.2298,69.4073,35264.0
2016-01-08 12:50:00,82.1,82.1,81.91,81.99,20209.0,69.4073,69.4073,69.2467,69.3143,20209.0
2016-01-08 12:55:00,81.98,82.0,81.9,81.91,23156.0,69.3058,69.3228,69.2382,69.2467,23156.0
2016-01-08 13:00:00,81.9,82.04,81.9,81.92,23637.0,69.2382,69.3566,69.2382,69.2551,23637.0
2016-01-08 13:05:00,81.91,81.91,81.74,81.77,29750.0,69.2467,69.2467,69.1029,69.1283,29750.0
2016-01-08 13:10:00,81.78,81.86,81.72,81.74,34489.0,69.1368,69.2044,69.086,69.1029,34489.0
2016-01-08 13:15:00,81.73,81.83,81.7,81.76,29457.0,69.0945,69.179,69.0691,69.1199,29457.0
2016-01-08 13:20:00,81.75,81.79,81.7,81.75,48705.0,69.1114,69.1452,69.0691,69.1114,48705.0
2016-01-08 13:25:00,81.72,81.85,81.61,81.61,40420.0,69.086,69.1959,68.993,68.993,40420.0
2016-01-08 13:30:00,81.61,81.76,81.59,81.76,17257.0,68.993,69.1199,68.9761,69.1199,17257.0
2016-01-08 13:35:00,81.76,81.85,81.7,81.81,31270.0,69.1199,69.1959,69.0691,69.1621,31270.0
2016-01-08 13:40:00,81.81,81.98,81.8,81.87,51555.0,69.1621,69.3058,69.1537,69.2128,51555.0
2016-01-08 13:45:00,81.87,81.87,81.75,81.77,51304.0,69.2128,69.2128,69.1114,69.1283,51304.0
2016-01-08 13:50:00,81.74,81.81,81.67,81.7,26987.0,69.1029,69.1621,69.0438,69.0691,26987.0
2016-01-08 13:55:00,81.72,81.73,81.67,81.7,40549.0,69.086,69.0945,69.0438,69.0691,40549.0
2016-01-08 14:00:00,81.72,81.81,81.7,81.8,24489.0,69.086,69.1621,69.0691,69.1537,24489.0
2016-01-08 14:05:00,81.78,81.78,81.69,81.7,25839.0,69.1368,69.1368,69.0607,69.0691,25839.0
2016-01-08 14:10:00,81.68,81.81,81.64,81.74,56988.0,69.0522,69.1621,69.0184,69.1029,56988.0
2016-01-08 14:15:00,81.71,81.87,81.67,81.85,47970.0,69.0776,69.2128,69.0438,69.1959,47970.0
2016-01-08 14:20:00,81.85,81.88,81.69,81.69,25655.0,69.1959,69.2213,69.0607,69.0607,25655.0
2016-01-08 14:25:00,81.69,81.69,81.45,81.47,39329.0,69.0607,69.0607,68.8578,68.8747,39329.0
2016-01-08 14:30:00,81.46,81.57,81.44,81.5,21429.0,68.8662,68.9592,68.8493,68.9001,21429.0
2016-01-08 14:35:00,81.5,81.53,81.36,81.41,34473.0,68.9001,68.9254,68.7817,68.824,34473.0
2016-01-08 14:40:00,81.42,81.64,81.3,81.64,39257.0,68.8324,69.0184,68.731,69.0184,39257.0
2016-01-08 14:45:00,81.63,81.73,81.57,81.7,33402.0,69.01,69.0945,68.9592,69.0691,33402.0
2016-01-08 14:50:00,81.69,81.71,81.42,81.54,40851.0,69.0607,69.0776,68.8324,68.9339,40851.0
2016-01-08 14:55:00,81.53,81.57,81.45,81.48,237038.0,68.9254,68.9592,68.8578,68.8831,237038.0
2016-01-08 15:00:00,81.51,81.62,81.43,81.62,34503.0,68.9085,69.0015,68.8409,69.0015,34503.0
2016-01-08 15:05:00,81.59,81.61,81.49,81.5,35029.0,68.9761,68.993,68.8916,68.9001,35029.0
2016-01-08 15:10:00,81.48,81.57,81.31,81.4,51653.0,68.8831,68.9592,68.7394,68.8155,51653.0
2016-01-08 15:15:00,81.4,81.5,81.24,81.24,38020.0,68.8155,68.9001,68.6802,68.6802,38020.0
2016-01-08 15:20:00,81.23,81.3,81.19,81.25,62491.0,68.6718,68.731,68.638,68.6887,62491.0
2016-01-08 15:25:00,81.24,81.3,81.14,81.24,56521.0,68.6802,68.731,68.5957,68.6802,56521.0
2016-01-08 15:30:00,81.24,81.34,81.21,81.21,143311.0,68.6802,68.7648,68.6549,68.6549,143311.0
2016-01-08 15:35:00,81.21,81.24,81.08,81.2,150790.0,68.6549,68.6802,68.545,68.6464,150790.0
2016-01-08 15:40:00,81.2,81.28,81.16,81.23,114881.0,68.6464,68.7141,68.6126,68.6718,114881.0
2016-01-08 15:45:00,81.23,81.28,81.06,81.08,228687.0,68.6718,68.7141,68.5281,68.545,228687.0
2016-01-08 15:50:00,81.08,81.28,81.05,81.09,247793.0,68.545,68.7141,68.5196,68.5534,247793.0
2016-01-08 15:55:00,81.08,81.27,81.04,81.25,420301.0,68.545,68.7056,68.5112,68.6887,420301.0
2016-01-11 09:30:00,81.3,81.92,81.2,81.38,63359.0,68.731,69.2551,68.6464,68.7986,63359.0
2016-01-11 09:35:00,81.39,81.39,80.82,80.98,48480.0,68.8071,68.8071,68.3252,68.4604,48480.0
2016-01-11 09:40:00,80.94,80.95,80.61,80.85,39148.0,68.4266,68.4351,68.1476,68.3505,39148.0
2016-01-11 09:45:00,80.89,80.89,80.52,80.55,40900.0,68.3844,68.3844,68.0716,68.0969,40900.0
2016-01-11 09:50:00,80.55,80.63,80.49,80.51,21940.0,68.0969,68.1646,68.0462,68.0631,21940.0
2016-01-11 09:55:00,80.52,80.53,80.32,80.39,33433.0,68.0716,68.08,67.9025,67.9617,33433.0
2016-01-11 10:00:00,80.38,80.74,80.35,80.65,30162.0,67.9532,68.2575,67.9278,68.1815,30162.0
2016-01-11 10:05:00,80.65,80.79,80.59,80.7,36444.0,68.1815,68.2998,68.1307,68.2237,36444.0
2016-01-11 10:10:00,80.73,80.76,80.54,80.57,27494.0,68.2491,68.2745,68.0885,68.1138,27494.0
2016-01-11 10:15:00,80.54,80.54,80.16,80.16,60115.0,68.0885,68.0885,67.7672,67.7672,60115.0
2016-01-11 10:20:00,80.16,80.37,80.12,80.37,68677.0,67.7672,67.9447,67.7334,67.9447,68677.0
2016-01-11 10:25:00,80.37,80.44,80.21,80.43,46253.0,67.9447,68.0039,67.8095,67.9955,46253.0
2016-01-11 10:30:00,80.44,80.63,80.44,80.6,33278.0,68.0039,68.1646,68.0039,68.1392,33278.0
2016-01-11 10:35:00,80.61,80.66,80.5,80.52,27187.0,68.1476,68.1899,68.0547,68.0716,27187.0
2016-01-11 10:40:00,80.53,80.68,80.47,80.57,52431.0,68.08,68.2068,68.0293,68.1138,52431.0
2016-01-11 10:45:00,80.56,80.59,80.48,80.53,39997.0,68.1054,68.1307,68.0377,68.08,39997.0
2016-01-11 10:50:00,80.53,80.58,80.45,80.51,75924.0,68.08,68.1223,68.0124,68.0631,75924.0
2016-01-11 10:55:00,80.5,80.58,80.34,80.43,42874.0,68.0547,68.1223,67.9194,67.9955,42874.0
2016-01-11 11:00:00,80.41,80.42,80.23,80.25,34451.0,67.9786,67.987,67.8264,67.8433,34451.0
2016-01-11 11:05:00,80.25,80.36,80.23,80.31,122561.0,67.8433,67.9363,67.8264,67.894,122561.0
2016-01-11 11:10:00,80.31,80.36,80.23,80.27,241059.0,67.894,67.9363,67.8264,67.8602,241059.0
2016-01-11 11:15:00,80.29,80.35,80.21,80.23,125924.0,67.8771,67.9278,67.8095,67.8264,125924.0
2016-01-11 11:20:00,80.22,80.22,80.04,80.06,37200.0,67.8179,67.8179,67.6658,67.6827,37200.0
2016-01-11 11:25:00,80.05,80.14,80.03,80.1,62529.0,67.6742,67.7503,67.6573,67.7165,62529.0
2016-01-11 11:30:00,80.09,80.09,79.76,79.86,124476.0,67.708,67.708,67.4291,67.5136,124476.0
2016-01-11 11:35:00,79.87,80.13,79.86,80.05,80063.0,67.5221,67.7419,67.5136,67.6742,80063.0
2016-01-11 11:40:00,80.07,80.26,80.07,80.15,41640.0,67.6911,67.8518,67.6911,67.7588,41640.0
2016-01-11 11:45:00,80.15,80.2,80.06,80.17,33982.0,67.7588,67.801,67.6827,67.7757,33982.0
2016-01-11 11:50:00,80.14,80.33,80.12,80.25,22981.0,67.7503,67.9109,67.7334,67.8433,22981.0
2016-01-11 11:55:00,80.24,80.38,80.19,80.35,35180.0,67.8348,67.9532,67.7926,67.9278,35180.0
2016-01-11 12:00:00,80.35,80.41,80.27,80.34,22486.0,67.9278,67.9786,67.8602,67.9194,22486.0
2016-01-11 12:05:00,80.35,80.36,80.27,80.27,18636.0,67.9278,67.9363,67.8602,67.8602,18636.0
2016-01-11 12:10:00,80.26,80.36,80.19,80.22,32076.0,67.8518,67.9363,67.7926,67.8179,32076.0
2016-01-11 12:15:00,80.21,80.25,80.06,80.14,28986.0,67.8095,67.8433,67.6827,67.7503,28986.0
2016-01-11 12:20:00,80.14,80.18,79.92,79.92,64386.0,67.7503,67.7841,67.5643,67.5643,64386.0
2016-01-11 12:25:00,79.91,79.97,79.77,79.86,66813.0,67.5559,67.6066,67.4375,67.5136,66813.0
2016-01-11 12:30:00,79.86,80.11,79.85,80.06,30341.0,67.5136,67.7249,67.5051,67.6827,30341.0
2016-01-11 12:35:00,80.06,80.3,80.03,80.05,22527.0,67.6827,67.8856,67.6573,67.6742,22527.0
2016-01-11 12:40:00,80.05,80.11,80.0,80.01,14794.0,67.6742,67.7249,67.632,67.6404,14794.0
2016-01-11 12:45:00,80.03,80.03,79.88,79.97,20770.0,67.6573,67.6573,67.5305,67.6066,20770.0
2016-01-11 12:50:00,79.98,80.0,79.87,79.93,34841.0,67.615,67.632,67.5221,67.5728,34841.0
2016-01-11 12:55:00,79.9,80.06,79.9,79.98,34191.0,67.5474,67.6827,67.5474,67.615,34191.0
2016-01-11 13:00:00,79.99,80.02,79.88,80.02,27804.0,67.6235,67.6489,67.5305,67.6489,27804.0
2016-01-11 13:05:00,80.0,80.02,79.59,79.63,59231.0,67.632,67.6489,67.2853,67.3192,59231.0
2016-01-11 13:10:00,79.61,79.65,79.5,79.54,47344.0,67.3022,67.3361,67.2093,67.2431,47344.0
2016-01-11 13:15:00,79.53,79.7,79.5,79.64,30009.0,67.2346,67.3783,67.2093,67.3276,30009.0
2016-01-11 13:20:00,79.63,79.63,79.35,79.36,36235.0,67.3192,67.3192,67.0824,67.0909,36235.0
2016-01-11 13:25:00,79.37,79.39,79.14,79.19,44102.0,67.0994,67.1163,66.9049,66.9472,44102.0
2016-01-11 13:30:00,79.19,79.28,79.15,79.27,38978.0,66.9472,67.0233,66.9134,67.0148,38978.0
2016-01-11 13:35:00,79.27,79.3,78.95,79.02,43163.0,67.0148,67.0402,66.7443,66.8035,43163.0
2016-01-11 13:40:00,79.01,79.11,78.97,79.02,19377.0,66.795,66.8795,66.7612,66.8035,19377.0
2016-01-11 13:45:00,79.01,79.04,78.86,78.86,44552.0,66.795,66.8204,66.6682,66.6682,44552.0
2016-01-11 13:50:00,78.88,79.02,78.83,79.0,54642.0,66.6851,66.8035,66.6428,66.7866,54642.0
2016-01-11 13:55:00,79.0,79.15,78.99,79.11,31902.0,66.7866,66.9134,66.7781,66.8795,31902.0
2016-01-11 14:00:00,79.12,79.23,78.98,79.23,89299.0,66.888,66.981,66.7696,66.981,89299.0
2016-01-11 14:05:00,79.23,79.52,79.17,79.5,42836.0,66.981,67.2262,66.9303,67.2093,42836.0
2016-01-11 14:10:00,79.51,79.85,79.51,79.53,52678.0,67.2177,67.5051,67.2177,67.2346,52678.0
2016-01-11 14:15:00,79.54,79.75,79.54,79.66,34103.0,67.2431,67.4206,67.2431,67.3445,34103.0
2016-01-11 14:20:00,79.68,79.73,79.55,79.62,46093.0,67.3614,67.4037,67.2515,67.3107,46093.0
2016-01-11 14:25:00,79.63,79.78,79.49,79.74,48562.0,67.3192,67.446,67.2008,67.4121,48562.0
2016-01-11 14:30:00,79.76,79.8,79.59,79.64,35766.0,67.4291,67.4629,67.2853,67.3276,35766.0
2016-01-11 14:35:00,79.64,79.74,79.55,79.74,22385.0,67.3276,67.4121,67.2515,67.4121,22385.0
2016-01-11 14:40:00,79.74,79.85,79.66,79.76,27254.0,67.4121,67.5051,67.3445,67.4291,27254.0
2016-01-11 14:45:00,79.77,79.82,79.64,79.64,26051.0,67.4375,67.4798,67.3276,67.3276,26051.0
2016-01-11 14:50:00,79.63,79.65,79.54,79.55,24012.0,67.3192,67.3361,67.2431,67.2515,24012.0
2016-01-11 14:55:00,79.55,79.64,79.49,79.62,47741.0,67.2515,67.3276,67.2008,67.3107,47741.0
2016-01-11 15:00:00,79.62,79.74,79.5,79.52,73481.0,67.3107,67.4121,67.2093,67.2262,73481.0
2016-01-11 15:05:00,79.51,79.51,79.3,79.47,58078.0,67.2177,67.2177,67.0402,67.1839,58078.0
2016-01-11 15:10:00,79.46,79.5,79.35,79.43,35870.0,67.1754,67.2093,67.0824,67.1501,35870.0
2016-01-11 15:15:00,79.43,79.49,79.24,79.45,44587.0,67.1501,67.2008,66.9894,67.167,44587.0
2016-01-11 15:20:00,79.45,79.94,79.41,79.94,57095.0,67.167,67.5812,67.1332,67.5812,57095.0
2016-01-11 15:25:00,79.92,80.28,79.85,80.25,53021.0,67.5643,67.8687,67.5051,67.8433,53021.0
2016-01-11 15:30:00,80.25,80.47,80.2,80.38,54466.0,67.8433,68.0293,67.801,67.9532,54466.0
2016-01-11 15:35:00,80.38,80.54,80.25,80.43,57065.0,67.9532,68.0885,67.8433,67.9955,57065.0
2016-01-11 15:40:00,80.43,80.63,80.34,80.6,58943.0,67.9955,68.1646,67.9194,68.1392,58943.0
2016-01-11 15:45:00,80.62,80.66,80.23,80.29,87488.0,68.1561,68.1899,67.8264,67.8771,87488.0
2016-01-11 15:50:00,80.3,80.57,80.3,80.56,111647.0,67.8856,68.1138,67.8856,68.1054,111647.0
2016-01-11 15:55:00,80.57,80.61,80.28,80.28,195602.0,68.1138,68.1476,67.8687,67.8687,195602.0
2016-01-12 09:30:00,80.61,80.67,80.04,80.54,74492.0,68.1476,68.1984,67.6658,68.0885,74492.0
2016-01-12 09:35:00,80.57,80.81,80.53,80.71,38669.0,68.1138,68.3167,68.08,68.2322,38669.0
2016-01-12 09:40:00,80.73,80.75,80.54,80.63,55380.0,68.2491,68.266,68.0885,68.1646,55380.0
2016-01-12 09:45:00,80.65,80.8,80.4,80.58,45825.0,68.1815,68.3083,67.9701,68.1223,45825.0
2016-01-12 09:50:00,80.59,81.0,80.57,80.88,65521.0,68.1307,68.4774,68.1138,68.3759,65521.0
2016-01-12 09:55:00,80.88,80.88,80.54,80.59,231623.0,68.3759,68.3759,68.0885,68.1307,231623.0
2016-01-12 10:00:00,80.59,80.66,80.53,80.63,56163.0,68.1307,68.1899,68.08,68.1646,56163.0
2016-01-12 10:05:00,80.65,80.69,80.42,80.46,52393.0,68.1815,68.2153,67.987,68.0208,52393.0
2016-01-12 10:10:00,80.47,80.69,80.47,80.51,54172.0,68.0293,68.2153,68.0293,68.0631,54172.0
2016-01-12 10:15:00,80.54,80.59,80.37,80.59,18702.0,68.0885,68.1307,67.9447,68.1307,18702.0
2016-01-12 10:20:00,80.58,80.58,80.45,80.54,23312.0,68.1223,68.1223,68.0124,68.0885,23312.0
2016-01-12 10:25:00,80.54,80.61,80.37,80.39,16412.0,68.0885,68.1476,67.9447,67.9617,16412.0
2016-01-12 10:30:00,80.36,80.55,80.36,80.45,62908.0,67.9363,68.0969,67.9363,68.0124,62908.0
2016-01-12 10:35:00,80.45,80.53,80.22,80.26,46046.0,68.0124,68.08,67.8179,67.8518,46046.0
2016-01-12 10:40:00,80.26,80.4,80.11,80.19,25306.0,67.8518,67.9701,67.7249,67.7926,25306.0
2016-01-12 10:45:00,80.16,80.16,79.98,80.02,37185.0,67.7672,67.7672,67.615,67.6489,37185.0
2016-01-12 10:50:00,80.02,80.26,79.99,80.21,19947.0,67.6489,67.8518,67.6235,67.8095,19947.0
2016-01-12 10:55:00,80.17,80.24,80.11,80.12,15984.0,67.7757,67.8348,67.7249,67.7334,15984.0
2016-01-12 11:00:00,80.11,80.14,80.02,80.09,29292.0,67.7249,67.7503,67.6489,67.708,29292.0
2016-01-12 11:05:00,80.08,80.11,80.0,80.04,40455.0,67.6996,67.7249,67.632,67.6658,40455.0
2016-01-12 11:10:00,80.03,80.07,79.92,80.01,32224.0,67.6573,67.6911,67.5643,67.6404,32224.0
2016-01-12 11:15:00,80.0,80.19,79.99,80.18,42349.0,67.632,67.7926,67.6235,67.7841,42349.0
2016-01-12 11:20:00,80.16,80.19,80.01,80.04,250894.0,67.7672,67.7926,67.6404,67.6658,250894.0
2016-01-12 11:25:00,80.02,80.06,79.98,80.02,50090.0,67.6489,67.6827,67.615,67.6489,50090.0
2016-01-12 11:30:00,80.04,80.13,80.0,80.12,72129.0,67.6658,67.7419,67.632,67.7334,72129.0
2016-01-12 11:35:00,80.11,80.15,79.97,80.04,46338.0,67.7249,67.7588,67.6066,67.6658,46338.0
2016-01-12 11:40:00,80.06,80.13,80.04,80.04,25585.0,67.6827,67.7419,67.6658,67.6658,25585.0
2016-01-12 11:45:00,80.01,80.1,79.95,80.03,32651.0,67.6404,67.7165,67.5897,67.6573,32651.0
2016-01-12 11:50:00,80.05,80.16,80.01,80.03,37134.0,67.6742,67.7672,67.6404,67.6573,37134.0
2016-01-12 11:55:00,80.02,80.16,80.0,80.1,30703.0,67.6489,67.7672,67.632,67.7165,30703.0
2016-01-12 12:00:00,80.09,80.18,80.05,80.18,36160.0,67.708,67.7841,67.6742,67.7841,36160.0
2016-01-12 12:05:00,80.19,80.26,80.08,80.13,51016.0,67.7926,67.8518,67.6996,67.7419,51016.0
2016-01-12 12:10:00,80.11,80.18,80.05,80.13,32371.0,67.7249,67.7841,67.6742,67.7419,32371.0
2016-01-12 12:15:00,80.13,80.19,79.95,79.95,31711.0,67.7419,67.7926,67.5897,67.5897,31711.0
2016-01-12 12:20:00,79.94,79.99,79.82,79.84,14029.0,67.5812,67.6235,67.4798,67.4967,14029.0
2016-01-12 12:25:00,79.86,79.96,79.82,79.85,12743.0,67.5136,67.5981,67.4798,67.5051,12743.0
2016-01-12 12:30:00,79.84,79.9,79.7,79.7,24564.0,67.4967,67.5474,67.3783,67.3783,24564.0
2016-01-12 12:35:00,79.69,79.75,79.6,79.69,13608.0,67.3699,67.4206,67.2938,67.3699,13608.0
2016-01-12 12:40:00,79.69,79.73,79.6,79.61,18321.0,67.3699,67.4037,67.2938,67.3022,18321.0
2016-01-12 12:45:00,79.61,79.73,79.52,79.69,17651.0,67.3022,67.4037,67.2262,67.3699,17651.0
2016-01-12 12:50:00,79.69,79.75,79.66,79.73,11288.0,67.3699,67.4206,67.3445,67.4037,11288.0
2016-01-12 12:55:00,79.74,79.74,79.54,79.6,12751.0,67.4121,67.4121,67.2431,67.2938,12751.0
2016-01-12 13:00:00,79.6,79.88,79.6,79.78,13832.0,67.2938,67.5305,67.2938,67.446,13832.0
2016-01-12 13:05:00,79.8,79.85,79.72,79.78,12063.0,67.4629,67.5051,67.3952,67.446,12063.0
2016-01-12 13:10:00,79.79,79.95,79.75,79.89,11908.0,67.4544,67.5897,67.4206,67.539,11908.0
2016-01-12 13:15:00,79.91,79.91,79.79,79.83,10340.0,67.5559,67.5559,67.4544,67.4882,10340.0
2016-01-12 13:20:00,79.78,79.81,79.71,79.73,18513.0,67.446,67.4713,67.3868,67.4037,18513.0
2016-01-12 13:25:00,79.73,79.78,79.69,79.69,11491.0,67.4037,67.446,67.3699,67.3699,11491.0
2016-01-12 13:30:00,79.69,79.76,79.59,79.67,17509.0,67.3699,67.4291,67.2853,67.353,17509.0
2016-01-12 13:35:00,79.68,79.75,79.61,79.75,25316.0,67.3614,67.4206,67.3022,67.4206,25316.0
2016-01-12 13:40:00,79.77,79.87,79.73,79.87,9101.0,67.4375,67.5221,67.4037,67.5221,9101.0
2016-01-12 13:45:00,79.86,79.96,79.85,79.93,12804.0,67.5136,67.5981,67.5051,67.5728,12804.0
2016-01-12 13:50:00,79.97,80.07,79.95,79.98,14542.0,67.6066,67.6911,67.5897,67.615,14542.0
2016-01-12 13:55:00,79.98,79.98,79.75,79.75,20379.0,67.615,67.615,67.4206,67.4206,20379.0
2016-01-12 14:00:00,79.75,79.8,79.69,79.75,61516.0,67.4206,67.4629,67.3699,67.4206,61516.0
2016-01-12 14:05:00,79.77,79.78,79.61,79.66,27324.0,67.4375,67.446,67.3022,67.3445,27324.0
2016-01-12 14:10:00,79.65,79.77,79.6,79.62,65368.0,67.3361,67.4375,67.2938,67.3107,65368.0
2016-01-12 14:15:00,79.62,79.65,79.55,79.61,56923.0,67.3107,67.3361,67.2515,67.3022,56923.0
2016-01-12 14:20:00,79.59,79.79,79.56,79.75,58505.0,67.2853,67.4544,67.26,67.4206,58505.0
2016-01-12 14:25:00,79.77,79.91,79.72,79.72,90244.0,67.4375,67.5559,67.3952,67.3952,90244.0
2016-01-12 14:30:00,79.72,80.04,79.71,80.04,21199.0,67.3952,67.6658,67.3868,67.6658,21199.0
2016-01-12 14:35:00,80.02,80.15,79.97,80.09,26723.0,67.6489,67.7588,67.6066,67.708,26723.0
2016-01-12 14:40:00,80.09,80.11,79.85,79.88,35940.0,67.708,67.7249,67.5051,67.5305,35940.0
2016-01-12 14:45:00,79.89,79.97,79.83,79.85,33832.0,67.539,67.6066,67.4882,67.5051,33832.0
2016-01-12 14:50:00,79.86,80.05,79.81,80.01,64290.0,67.5136,67.6742,67.4713,67.6404,64290.0
2016-01-12 14:55:00,80.0,80.08,79.95,80.06,68403.0,67.632,67.6996,67.5897,67.6827,68403.0
2016-01-12 15:00:00,80.05,80.13,79.96,80.02,71908.0,67.6742,67.7419,67.5981,67.6489,71908.0
2016-01-12 15:05:00,80.04,80.1,79.88,79.89,60892.0,67.6658,67.7165,67.5305,67.539,60892.0
2016-01-12 15:10:00,79.87,80.02,79.87,79.95,45894.0,67.5221,67.6489,67.5221,67.5897,45894.0
2016-01-12 15:15:00,79.96,80.2,79.95,80.2,59662.0,67.5981,67.801,67.5897,67.801,59662.0
2016-01-12 15:20:00,80.22,80.22,80.08,80.14,65632.0,67.8179,67.8179,67.6996,67.7503,65632.0
2016-01-12 15:25:00,80.14,80.33,80.09,80.17,66939.0,67.7503,67.9109,67.708,67.7757,66939.0
2016-01-12 15:30:00,80.16,80.23,80.05,80.08,63952.0,67.7672,67.8264,67.6742,67.6996,63952.0
2016-01-12 15:35:00,80.08,80.2,80.01,80.04,110464.0,67.6996,67.801,67.6404,67.6658,110464.0
2016-01-12 15:40:00,80.04,80.49,80.03,80.49,80961.0,67.6658,68.0462,67.6573,68.0462,80961.0
2016-01-12 15:45:00,80.48,80.54,80.33,80.4,72257.0,68.0377,68.0885,67.9109,67.9701,72257.0
2016-01-12 15:50:00,80.37,80.41,80.27,80.37,72963.0,67.9447,67.9786,67.8602,67.9447,72963.0
2016-01-12 15:55:00,80.36,80.48,80.33,80.39,158715.0,67.9363,68.0377,67.9109,67.9617,158715.0
2016-01-13 09:30:00,80.74,80.82,80.34,80.59,61879.0,68.2575,68.3252,67.9194,68.1307,61879.0
2016-01-13 09:35:00,80.61,80.69,80.49,80.6,38741.0,68.1476,68.2153,68.0462,68.1392,38741.0
2016-01-13 09:40:00,80.6,80.64,80.47,80.55,54196.0,68.1392,68.173,68.0293,68.0969,54196.0
2016-01-13 09:45:00,80.55,80.56,80.4,80.51,112249.0,68.0969,68.1054,67.9701,68.0631,112249.0
2016-01-13 09:50:00,80.5,80.55,80.29,80.38,60207.0,68.0547,68.0969,67.8771,67.9532,60207.0
2016-01-13 09:55:00,80.38,80.59,80.36,80.55,61014.0,67.9532,68.1307,67.9363,68.0969,61014.0
2016-01-13 10:00:00,80.55,80.57,80.37,80.55,60865.0,68.0969,68.1138,67.9447,68.0969,60865.0
2016-01-13 10:05:00,80.55,80.55,80.39,80.51,37504.0,68.0969,68.0969,67.9617,68.0631,37504.0
2016-01-13 10:10:00,80.52,80.56,80.38,80.48,38958.0,68.0716,68.1054,67.9532,68.0377,38958.0
2016-01-13 10:15:00,80.46,80.57,80.43,80.55,41709.0,68.0208,68.1138,67.9955,68.0969,41709.0
2016-01-13 10:20:00,80.56,80.61,80.54,80.6,35300.0,68.1054,68.1476,68.0885,68.1392,35300.0
2016-01-13 10:25:00,80.59,80.59,80.39,80.49,40108.0,68.1307,68.1307,67.9617,68.0462,40108.0
2016-01-13 10:30:00,80.47,80.48,80.32,80.33,40156.0,68.0293,68.0377,67.9025,67.9109,40156.0
2016-01-13 10:35:00,80.35,80.43,80.29,80.34,40719.0,67.9278,67.9955,67.8771,67.9194,40719.0
2016-01-13 10:40:00,80.33,80.45,80.3,80.33,35966.0,67.9109,68.0124,67.8856,67.9109,35966.0
2016-01-13 10:45:00,80.31,80.33,80.19,80.22,35430.0,67.894,67.9109,67.7926,67.8179,35430.0
2016-01-13 10:50:00,80.26,80.39,80.16,80.33,25110.0,67.8518,67.9617,67.7672,67.9109,25110.0
2016-01-13 10:55:00,80.33,80.43,80.22,80.43,14455.0,67.9109,67.9955,67.8179,67.9955,14455.0
2016-01-13 11:00:00,80.4,80.4,80.24,80.27,21156.0,67.9701,67.9701,67.8348,67.8602,21156.0
2016-01-13 11:05:00,80.27,80.32,80.24,80.3,22102.0,67.8602,67.9025,67.8348,67.8856,22102.0
2016-01-13 11:10:00,80.33,80.5,80.32,80.43,22422.0,67.9109,68.0547,67.9025,67.9955,22422.0
2016-01-13 11:15:00,80.43,80.49,80.34,80.44,43360.0,67.9955,68.0462,67.9194,68.0039,43360.0
2016-01-13 11:20:00,80.44,80.48,80.22,80.26,333973.0,68.0039,68.0377,67.8179,67.8518,333973.0
2016-01-13 11:25:00,80.27,80.38,80.16,80.38,14382.0,67.8602,67.9532,67.7672,67.9532,14382.0
2016-01-13 11:30:00,80.37,80.54,80.35,80.51,57050.0,67.9447,68.0885,67.9278,68.0631,57050.0
2016-01-13 11:35:00,80.55,80.68,80.45,80.5,16911.0,68.0969,68.2068,68.0124,68.0547,16911.0
2016-01-13 11:40:00,80.44,80.49,80.36,80.38,14804.0,68.0039,68.0462,67.9363,67.9532,14804.0
2016-01-13 11:45:00,80.39,80.45,80.31,80.34,26158.0,67.9617,68.0124,67.894,67.9194,26158.0
2016-01-13 11:50:00,80.34,80.59,80.34,80.48,21160.0,67.9194,68.1307,67.9194,68.0377,21160.0
2016-01-13 11:55:00,80.48,80.49,80.23,80.28,16826.0,68.0377,68.0462,67.8264,67.8687,16826.0
2016-01-13 12:00:00,80.27,80.37,80.27,80.29,9386.0,67.8602,67.9447,67.8602,67.8771,9386.0
2016-01-13 12:05:00,80.29,80.31,80.16,80.21,10518.0,67.8771,67.894,67.7672,67.8095,10518.0
2016-01-13 12:10:00,80.24,80.39,80.18,80.38,14410.0,67.8348,67.9617,67.7841,67.9532,14410.0
2016-01-13 12:15:00,80.39,80.49,80.28,80.31,11102.0,67.9617,68.0462,67.8687,67.894,11102.0
2016-01-13 12:20:00,80.31,80.57,80.25,80.52,18269.0,67.894,68.1138,67.8433,68.0716,18269.0
2016-01-13 12:25:00,80.52,80.53,80.39,80.48,16924.0,68.0716,68.08,67.9617,68.0377,16924.0
2016-01-13 12:30:00,80.48,80.48,80.2,80.21,24163.0,68.0377,68.0377,67.801,67.8095,24163.0
2016-01-13 12:35:00,80.21,80.24,80.12,80.15,20568.0,67.8095,67.8348,67.7334,67.7588,20568.0
2016-01-13 12:40:00,80.14,80.16,80.02,80.06,11633.0,67.7503,67.7672,67.6489,67.6827,11633.0
2016-01-13 12:45:00,80.06,80.11,80.01,80.03,13982.0,67.6827,67.7249,67.6404,67.6573,13982.0
2016-01-13 12:50:00,80.01,80.08,79.99,80.06,23469.0,67.6404,67.6996,67.6235,67.6827,23469.0
2016-01-13 12:55:00,80.07,80.08,79.99,80.06,41880.0,67.6911,67.6996,67.6235,67.6827,41880.0
2016-01-13 13:00:00,80.05,80.12,79.98,80.12,59409.0,67.6742,67.7334,67.615,67.7334,59409.0
2016-01-13 13:05:00,80.14,80.16,80.02,80.16,14312.0,67.7503,67.7672,67.6489,67.7672,14312.0
2016-01-13 13:10:00,80.17,80.21,80.07,80.12,9513.0,67.7757,67.8095,67.6911,67.7334,9513.0
2016-01-13 13:15:00,80.12,80.14,80.02,80.05,12266.0,67.7334,67.7503,67.6489,67.6742,12266.0
2016-01-13 13:20:00,80.06,80.1,79.96,79.99,30177.0,67.6827,67.7165,67.5981,67.6235,30177.0
2016-01-13 13:25:00,80.0,80.02,79.9,79.95,17103.0,67.632,67.6489,67.5474,67.5897,17103.0
2016-01-13 13:30:00,79.93,80.0,79.85,79.92,28855.0,67.5728,67.632,67.5051,67.5643,28855.0
2016-01-13 13:35:00,79.93,79.98,79.73,79.77,14377.0,67.5728,67.615,67.4037,67.4375,14377.0
2016-01-13 13:40:00,79.77,79.83,79.59,79.6,71417.0,67.4375,67.4882,67.2853,67.2938,71417.0
2016-01-13 13:45:00,79.59,79.61,79.51,79.54,35280.0,67.2853,67.3022,67.2177,67.2431,35280.0
2016-01-13 13:50:00,79.52,79.76,79.49,79.65,36843.0,67.2262,67.4291,67.2008,67.3361,36843.0
2016-01-13 13:55:00,79.66,79.72,79.51,79.57,28171.0,67.3445,67.3952,67.2177,67.2684,28171.0
2016-01-13 14:00:00,79.58,79.73,79.52,79.53,31855.0,67.2769,67.4037,67.2262,67.2346,31855.0
2016-01-13 14:05:00,79.51,79.59,79.38,79.46,44538.0,67.2177,67.2853,67.1078,67.1754,44538.0
2016-01-13 14:10:00,79.45,79.66,79.39,79.65,45029.0,67.167,67.3445,67.1163,67.3361,45029.0
2016-01-13 14:15:00,79.65,79.67,79.35,79.47,50239.0,67.3361,67.353,67.0824,67.1839,50239.0
2016-01-13 14:20:00,79.46,79.52,79.34,79.41,26938.0,67.1754,67.2262,67.074,67.1332,26938.0
2016-01-13 14:25:00,79.41,79.47,79.26,79.42,59725.0,67.1332,67.1839,67.0064,67.1416,59725.0
2016-01-13 14:30:00,79.4,79.4,79.2,79.2,147328.0,67.1247,67.1247,66.9556,66.9556,147328.0
2016-01-13 14:35:00,79.2,79.39,79.14,79.31,85340.0,66.9556,67.1163,66.9049,67.0486,85340.0
2016-01-13 14:40:00,79.32,79.32,79.09,79.21,117777.0,67.0571,67.0571,66.8626,66.9641,117777.0
2016-01-13 14:45:00,79.19,79.33,79.17,79.33,42516.0,66.9472,67.0655,66.9303,67.0655,42516.0
2016-01-13 14:50:00,79.33,79.47,79.31,79.46,36011.0,67.0655,67.1839,67.0486,67.1754,36011.0
2016-01-13 14:55:00,79.43,79.45,79.25,79.28,44152.0,67.1501,67.167,66.9979,67.0233,44152.0
2016-01-13 15:00:00,79.3,79.42,79.24,79.37,76814.0,67.0402,67.1416,66.9894,67.0994,76814.0
2016-01-13 15:05:00,79.38,79.46,79.23,79.23,85293.0,67.1078,67.1754,66.981,66.981,85293.0
2016-01-13 15:10:00,79.22,79.33,79.15,79.16,80815.0,66.9725,67.0655,66.9134,66.9218,80815.0
2016-01-13 15:15:00,79.17,79.42,79.15,79.37,40853.0,66.9303,67.1416,66.9134,67.0994,40853.0
2016-01-13 15:20:00,79.32,79.38,79.28,79.33,40037.0,67.0571,67.1078,67.0233,67.0655,40037.0
2016-01-13 15:25:00,79.33,79.59,79.32,79.41,55308.0,67.0655,67.2853,67.0571,67.1332,55308.0
2016-01-13 15:30:00,79.39,79.51,79.29,79.4,64433.0,67.1163,67.2177,67.0317,67.1247,64433.0
2016-01-13 15:35:00,79.4,79.47,79.23,79.46,83668.0,67.1247,67.1839,66.981,67.1754,83668.0
2016-01-13 15:40:00,79.46,79.56,79.3,79.31,111480.0,67.1754,67.26,67.0402,67.0486,111480.0
2016-01-13 15:45:00,79.31,79.42,79.19,79.24,106679.0,67.0486,67.1416,66.9472,66.9894,106679.0
2016-01-13 15:50:00,79.25,79.32,79.14,79.3,126268.0,66.9979,67.0571,66.9049,67.0402,126268.0
2016-01-13 15:55:00,79.3,79.47,79.27,79.31,281816.0,67.0402,67.1839,67.0148,67.0486,281816.0
2016-01-14 09:30:00,79.28,79.28,78.62,79.04,174423.0,67.0233,67.0233,66.4653,66.8204,174423.0
2016-01-14 09:35:00,79.03,79.13,78.95,79.04,146592.0,66.8119,66.8965,66.7443,66.8204,146592.0
2016-01-14 09:40:00,79.04,79.27,78.96,79.06,151273.0,66.8204,67.0148,66.7527,66.8373,151273.0
2016-01-14 09:45:00,79.05,79.08,78.88,79.08,138022.0,66.8288,66.8542,66.6851,66.8542,138022.0
2016-01-14 09:50:00,79.08,79.36,78.99,79.01,73838.0,66.8542,67.0909,66.7781,66.795,73838.0
2016-01-14 09:55:00,79.03,79.08,78.85,79.06,123495.0,66.8119,66.8542,66.6597,66.8373,123495.0
2016-01-14 10:00:00,79.06,79.08,78.83,78.96,77954.0,66.8373,66.8542,66.6428,66.7527,77954.0
2016-01-14 10:05:00,78.97,79.4,78.94,79.23,540004.0,66.7612,67.1247,66.7358,66.981,540004.0
2016-01-14 10:10:00,79.23,79.43,79.2,79.42,74170.0,66.981,67.1501,66.9556,67.1416,74170.0
2016-01-14 10:15:00,79.43,79.47,79.28,79.44,96927.0,67.1501,67.1839,67.0233,67.1585,96927.0
2016-01-14 10:20:00,79.45,79.49,79.33,79.49,68982.0,67.167,67.2008,67.0655,67.2008,68982.0
2016-01-14 10:25:00,79.48,79.53,79.39,79.51,74211.0,67.1923,67.2346,67.1163,67.2177,74211.0
2016-01-14 10:30:00,79.51,79.99,79.42,79.95,112073.0,67.2177,67.6235,67.1416,67.5897,112073.0
2016-01-14 10:35:00,79.96,80.12,79.61,80.04,621652.0,67.5981,67.7334,67.3022,67.6658,621652.0
2016-01-14 10:40:00,80.05,80.37,80.02,80.3,64018.0,67.6742,67.9447,67.6489,67.8856,64018.0
2016-01-14 10:45:00,80.27,80.35,80.14,80.3,23884.0,67.8602,67.9278,67.7503,67.8856,23884.0
2016-01-14 10:50:00,80.31,80.45,80.21,80.34,34388.0,67.894,68.0124,67.8095,67.9194,34388.0
2016-01-14 10:55:00,80.36,80.39,80.22,80.22,23104.0,67.9363,67.9617,67.8179,67.8179,23104.0
2016-01-14 11:00:00,80.23,80.34,80.09,80.17,29950.0,67.8264,67.9194,67.708,67.7757,29950.0
2016-01-14 11:05:00,80.17,80.44,80.15,80.4,24064.0,67.7757,68.0039,67.7588,67.9701,24064.0
2016-01-14 11:10:00,80.4,80.48,80.26,80.41,26438.0,67.9701,68.0377,67.8518,67.9786,26438.0
2016-01-14 11:15:00,80.43,80.61,80.43,80.46,48029.0,67.9955,68.1476,67.9955,68.0208,48029.0
2016-01-14 11:20:00,80.48,80.59,80.41,80.45,47990.0,68.0377,68.1307,67.9786,68.0124,47990.0
2016-01-14 11:25:00,80.44,80.59,80.36,80.58,28830.0,68.0039,68.1307,67.9363,68.1223,28830.0
2016-01-14 11:30:00,80.6,80.74,80.59,80.63,28974.0,68.1392,68.2575,68.1307,68.1646,28974.0
2016-01-14 11:35:00,80.61,80.83,80.61,80.77,85751.0,68.1476,68.3336,68.1476,68.2829,85751.0
2016-01-14 11:40:00,80.77,81.04,80.72,81.0,105521.0,68.2829,68.5112,68.2406,68.4774,105521.0
2016-01-14 11:45:00,81.0,81.13,80.94,81.06,59961.0,68.4774,68.5873,68.4266,68.5281,59961.0
2016-01-14 11:50:00,81.08,81.25,81.01,81.25,69475.0,68.545,68.6887,68.4858,68.6887,69475.0
2016-01-14 11:55:00,81.22,81.29,81.09,81.12,83818.0,68.6633,68.7225,68.5534,68.5788,83818.0
2016-01-14 12:00:00,81.16,81.22,81.01,81.03,60763.0,68.6126,68.6633,68.4858,68.5027,60763.0
2016-01-14 12:05:00,81.01,81.12,80.91,80.95,57533.0,68.4858,68.5788,68.4013,68.4351,57533.0
2016-01-14 12:10:00,80.96,80.98,80.76,80.98,31433.0,68.4435,68.4604,68.2745,68.4604,31433.0
2016-01-14 12:15:00,80.96,81.03,80.87,80.97,56852.0,68.4435,68.5027,68.3674,68.452,56852.0
2016-01-14 12:20:00,80.97,81.03,80.91,81.02,52981.0,68.452,68.5027,68.4013,68.4943,52981.0
2016-01-14 12:25:00,81.01,81.21,80.97,81.21,43181.0,68.4858,68.6549,68.452,68.6549,43181.0
2016-01-14 12:30:00,81.2,81.36,81.17,81.33,39123.0,68.6464,68.7817,68.6211,68.7563,39123.0
2016-01-14 12:35:00,81.33,81.67,81.33,81.67,52356.0,68.7563,69.0438,68.7563,69.0438,52356.0
2016-01-14 12:40:00,81.68,81.82,81.45,81.5,39767.0,69.0522,69.1706,68.8578,68.9001,39767.0
2016-01-14 12:45:00,81.5,81.67,81.41,81.59,37550.0,68.9001,69.0438,68.824,68.9761,37550.0
2016-01-14 12:50:00,81.58,81.63,81.41,81.57,41991.0,68.9677,69.01,68.824,68.9592,41991.0
2016-01-14 12:55:00,81.56,81.59,81.4,81.4,18941.0,68.9508,68.9761,68.8155,68.8155,18941.0
2016-01-14 13:00:00,81.4,81.51,81.31,81.48,41007.0,68.8155,68.9085,68.7394,68.8831,41007.0
2016-01-14 13:05:00,81.47,81.58,81.43,81.56,24304.0,68.8747,68.9677,68.8409,68.9508,24304.0
2016-01-14 13:10:00,81.56,81.63,81.34,81.38,21739.0,68.9508,69.01,68.7648,68.7986,21739.0
2016-01-14 13:15:00,81.39,81.43,81.3,81.39,26137.0,68.8071,68.8409,68.731,68.8071,26137.0
2016-01-14 13:20:00,81.39,81.63,81.38,81.59,35331.0,68.8071,69.01,68.7986,68.9761,35331.0
2016-01-14 13:25:00,81.6,81.76,81.58,81.76,31799.0,68.9846,69.1199,68.9677,69.1199,31799.0
2016-01-14 13:30:00,81.77,81.84,81.73,81.79,37614.0,69.1283,69.1875,69.0945,69.1452,37614.0
2016-01-14 13:35:00,81.78,81.84,81.64,81.66,34861.0,69.1368,69.1875,69.0184,69.0353,34861.0
2016-01-14 13:40:00,81.66,81.8,81.66,81.76,40941.0,69.0353,69.1537,69.0353,69.1199,40941.0
2016-01-14 13:45:00,81.77,81.94,81.7,81.94,51989.0,69.1283,69.272,69.0691,69.272,51989.0
2016-01-14 13:50:00,81.93,82.03,81.89,82.01,73543.0,69.2636,69.3481,69.2298,69.3312,73543.0
2016-01-14 13:55:00,82.02,82.15,81.99,82.11,43759.0,69.3397,69.4496,69.3143,69.4157,43759.0
2016-01-14 14:00:00,82.1,82.14,81.84,81.92,45383.0,69.4073,69.4411,69.1875,69.2551,45383.0
2016-01-14 14:05:00,81.93,81.98,81.85,81.94,57885.0,69.2636,69.3058,69.1959,69.272,57885.0
2016-01-14 14:10:00,81.94,82.22,81.87,82.2,71006.0,69.272,69.5087,69.2128,69.4918,71006.0
2016-01-14 14:15:00,82.21,82.36,82.12,82.14,48089.0,69.5003,69.6271,69.4242,69.4411,48089.0
2016-01-14 14:20:00,82.13,82.17,82.02,82.14,48220.0,69.4327,69.4665,69.3397,69.4411,48220.0
2016-01-14 14:25:00,82.14,82.24,82.07,82.23,70521.0,69.4411,69.5256,69.3819,69.5172,70521.0
2016-01-14 14:30:00,82.23,82.3,82.13,82.21,39365.0,69.5172,69.5764,69.4327,69.5003,39365.0
2016-01-14 14:35:00,82.21,82.22,82.13,82.17,72093.0,69.5003,69.5087,69.4327,69.4665,72093.0
2016-01-14 14:40:00,82.15,82.28,82.14,82.2,57463.0,69.4496,69.5595,69.4411,69.4918,57463.0
2016-01-14 14:45:00,82.19,82.38,82.19,82.26,47274.0,69.4834,69.644,69.4834,69.5426,47274.0
2016-01-14 14:50:00,82.26,82.46,82.26,82.42,47721.0,69.5426,69.7116,69.5426,69.6778,47721.0
2016-01-14 14:55:00,82.42,82.65,82.41,82.5,75940.0,69.6778,69.8723,69.6694,69.7455,75940.0
2016-01-14 15:00:00,82.49,82.51,82.29,82.31,57666.0,69.737,69.7539,69.5679,69.5848,57666.0
2016-01-14 15:05:00,82.32,82.53,82.26,82.52,85986.0,69.5933,69.7708,69.5426,69.7624,85986.0
2016-01-14 15:10:00,82.53,82.56,82.45,82.54,64273.0,69.7708,69.7962,69.7032,69.7793,64273.0
2016-01-14 15:15:00,82.54,82.72,82.53,82.69,86538.0,69.7793,69.9314,69.7708,69.9061,86538.0
2016-01-14 15:20:00,82.7,82.71,82.62,82.67,88829.0,69.9145,69.923,69.8469,69.8892,88829.0
2016-01-14 15:25:00,82.66,82.73,82.62,82.62,125496.0,69.8807,69.9399,69.8469,69.8469,125496.0
2016-01-14 15:30:00,82.62,82.63,82.12,82.24,201321.0,69.8469,69.8554,69.4242,69.5256,201321.0
2016-01-14 15:35:00,82.24,82.42,82.24,82.4,252245.0,69.5256,69.6778,69.5256,69.6609,252245.0
2016-01-14 15:40:00,82.39,82.64,82.32,82.58,193661.0,69.6525,69.8638,69.5933,69.8131,193661.0
2016-01-14 15:45:00,82.57,82.72,82.48,82.49,241271.0,69.8046,69.9314,69.7285,69.737,241271.0
2016-01-14 15:50:00,82.5,82.65,82.39,82.56,222947.0,69.7455,69.8723,69.6525,69.7962,222947.0
2016-01-14 15:55:00,82.56,82.7,82.44,82.53,436897.0,69.7962,69.9145,69.6947,69.7708,436897.0
2016-01-15 09:30:00,80.69,80.87,80.11,80.79,431345.0,68.2153,68.3674,67.7249,68.2998,431345.0
2016-01-15 09:35:00,80.75,81.25,80.67,81.03,101915.0,68.266,68.6887,68.1984,68.5027,101915.0
2016-01-15 09:40:00,81.05,81.16,80.88,81.01,300249.0,68.5196,68.6126,68.3759,68.4858,300249.0
2016-01-15 09:45:00,81.01,81.33,80.99,81.14,53937.0,68.4858,68.7563,68.4689,68.5957,53937.0
2016-01-15 09:50:00,81.14,81.16,80.82,80.89,48779.0,68.5957,68.6126,68.3252,68.3844,48779.0
2016-01-15 09:55:00,80.88,80.88,80.61,80.64,79189.0,68.3759,68.3759,68.1476,68.173,79189.0
2016-01-15 10:00:00,80.64,80.72,80.49,80.59,75641.0,68.173,68.2406,68.0462,68.1307,75641.0
2016-01-15 10:05:00,80.62,81.0,80.53,80.94,62130.0,68.1561,68.4774,68.08,68.4266,62130.0
2016-01-15 10:10:00,80.92,81.09,80.67,80.8,30741.0,68.4097,68.5534,68.1984,68.3083,30741.0
2016-01-15 10:15:00,80.78,81.12,80.77,81.11,29580.0,68.2914,68.5788,68.2829,68.5703,29580.0
2016-01-15 10:20:00,81.1,81.41,81.06,81.29,27350.0,68.5619,68.824,68.5281,68.7225,27350.0
2016-01-15 10:25:00,81.29,81.38,81.18,81.29,41087.0,68.7225,68.7986,68.6295,68.7225,41087.0
2016-01-15 10:30:00,81.27,81.58,81.19,81.19,50808.0,68.7056,68.9677,68.638,68.638,50808.0
2016-01-15 10:35:00,81.2,81.36,81.2,81.29,30680.0,68.6464,68.7817,68.6464,68.7225,30680.0
2016-01-15 10:40:00,81.29,81.32,81.02,81.06,50027.0,68.7225,68.7479,68.4943,68.5281,50027.0
2016-01-15 10:45:00,81.05,81.15,80.98,81.04,37754.0,68.5196,68.6042,68.4604,68.5112,37754.0
2016-01-15 10:50:00,81.01,81.03,80.77,80.93,63027.0,68.4858,68.5027,68.2829,68.4182,63027.0
2016-01-15 10:55:00,80.9,81.07,80.89,81.06,38615.0,68.3928,68.5365,68.3844,68.5281,38615.0
2016-01-15 11:00:00,81.05,81.13,80.9,81.07,107309.0,68.5196,68.5873,68.3928,68.5365,107309.0
2016-01-15 11:05:00,81.05,81.06,80.85,80.92,89861.0,68.5196,68.5281,68.3505,68.4097,89861.0
2016-01-15 11:10:00,80.91,80.97,80.8,80.95,75536.0,68.4013,68.452,68.3083,68.4351,75536.0
2016-01-15 11:15:00,80.95,81.0,80.85,80.87,32643.0,68.4351,68.4774,68.3505,68.3674,32643.0
2016-01-15 11:20:00,80.88,81.01,80.83,81.0,60198.0,68.3759,68.4858,68.3336,68.4774,60198.0
2016-01-15 11:25:00,81.03,81.13,80.92,81.07,42248.0,68.5027,68.5873,68.4097,68.5365,42248.0
2016-01-15 11:30:00,81.07,81.24,81.0,81.17,22546.0,68.5365,68.6802,68.4774,68.6211,22546.0
2016-01-15 11:35:00,81.15,81.23,81.1,81.2,34180.0,68.6042,68.6718,68.5619,68.6464,34180.0
2016-01-15 11:40:00,81.18,81.31,81.15,81.27,57055.0,68.6295,68.7394,68.6042,68.7056,57055.0
2016-01-15 11:45:00,81.26,81.44,81.19,81.19,45326.0,68.6972,68.8493,68.638,68.638,45326.0
2016-01-15 11:50:00,81.18,81.21,81.1,81.13,39972.0,68.6295,68.6549,68.5619,68.5873,39972.0
2016-01-15 11:55:00,81.13,81.33,81.09,81.27,42804.0,68.5873,68.7563,68.5534,68.7056,42804.0
2016-01-15 12:00:00,81.25,81.3,81.14,81.18,59750.0,68.6887,68.731,68.5957,68.6295,59750.0
2016-01-15 12:05:00,81.18,81.2,81.02,81.05,60380.0,68.6295,68.6464,68.4943,68.5196,60380.0
2016-01-15 12:10:00,81.05,81.09,80.75,80.75,37189.0,68.5196,68.5534,68.266,68.266,37189.0
2016-01-15 12:15:00,80.77,80.77,80.46,80.52,35288.0,68.2829,68.2829,68.0208,68.0716,35288.0
2016-01-15 12:20:00,80.52,80.58,80.41,80.48,68286.0,68.0716,68.1223,67.9786,68.0377,68286.0
2016-01-15 12:25:00,80.48,80.51,80.34,80.34,78036.0,68.0377,68.0631,67.9194,67.9194,78036.0
2016-01-15 12:30:00,80.33,80.35,80.08,80.14,35976.0,67.9109,67.9278,67.6996,67.7503,35976.0
2016-01-15 12:35:00,80.13,80.41,80.09,80.21,43772.0,67.7419,67.9786,67.708,67.8095,43772.0
2016-01-15 12:40:00,80.21,80.54,80.16,80.46,50483.0,67.8095,68.0885,67.7672,68.0208,50483.0
2016-01-15 12:45:00,80.46,80.62,80.44,80.53,27804.0,68.0208,68.1561,68.0039,68.08,27804.0
2016-01-15 12:50:00,80.53,80.66,80.5,80.61,25612.0,68.08,68.1899,68.0547,68.1476,25612.0
2016-01-15 12:55:00,80.62,80.76,80.61,80.66,21441.0,68.1561,68.2745,68.1476,68.1899,21441.0
2016-01-15 13:00:00,80.64,80.76,80.61,80.68,141476.0,68.173,68.2745,68.1476,68.2068,141476.0
2016-01-15 13:05:00,80.67,80.68,80.29,80.32,43903.0,68.1984,68.2068,67.8771,67.9025,43903.0
2016-01-15 13:10:00,80.32,80.56,80.31,80.5,51377.0,67.9025,68.1054,67.894,68.0547,51377.0
2016-01-15 13:15:00,80.51,80.59,80.4,80.56,48527.0,68.0631,68.1307,67.9701,68.1054,48527.0
2016-01-15 13:20:00,80.56,80.62,80.51,80.55,57484.0,68.1054,68.1561,68.0631,68.0969,57484.0
2016-01-15 13:25:00,80.56,80.59,80.33,80.45,63807.0,68.1054,68.1307,67.9109,68.0124,63807.0
2016-01-15 13:30:00,80.45,80.49,80.29,80.36,33312.0,68.0124,68.0462,67.8771,67.9363,33312.0
2016-01-15 13:35:00,80.36,80.37,80.13,80.22,36453.0,67.9363,67.9447,67.7419,67.8179,36453.0
2016-01-15 13:40:00,80.19,80.49,80.19,80.45,34602.0,67.7926,68.0462,67.7926,68.0124,34602.0
2016-01-15 13:45:00,80.44,80.55,80.38,80.39,23921.0,68.0039,68.0969,67.9532,67.9617,23921.0
2016-01-15 13:50:00,80.37,80.58,80.28,80.58,77817.0,67.9447,68.1223,67.8687,68.1223,77817.0
2016-01-15 13:55:00,80.58,80.58,80.38,80.45,30081.0,68.1223,68.1223,67.9532,68.0124,30081.0
2016-01-15 14:00:00,80.43,80.44,80.29,80.32,44639.0,67.9955,68.0039,67.8771,67.9025,44639.0
2016-01-15 14:05:00,80.33,80.41,80.23,80.41,32933.0,67.9109,67.9786,67.8264,67.9786,32933.0
2016-01-15 14:10:00,80.41,80.54,80.4,80.44,51690.0,67.9786,68.0885,67.9701,68.0039,51690.0
2016-01-15 14:15:00,80.44,80.51,80.34,80.47,117037.0,68.0039,68.0631,67.9194,68.0293,117037.0
2016-01-15 14:20:00,80.48,80.49,80.29,80.35,43671.0,68.0377,68.0462,67.8771,67.9278,43671.0
2016-01-15 14:25:00,80.37,80.44,80.3,80.31,32621.0,67.9447,68.0039,67.8856,67.894,32621.0
2016-01-15 14:30:00,80.31,80.44,80.21,80.36,44875.0,67.894,68.0039,67.8095,67.9363,44875.0
2016-01-15 14:35:00,80.39,80.55,80.37,80.52,26479.0,67.9617,68.0969,67.9447,68.0716,26479.0
2016-01-15 14:40:00,80.54,80.73,80.54,80.66,51175.0,68.0885,68.2491,68.0885,68.1899,51175.0
2016-01-15 14:45:00,80.65,80.79,80.62,80.73,22904.0,68.1815,68.2998,68.1561,68.2491,22904.0
2016-01-15 14:50:00,80.77,80.93,80.71,80.89,24092.0,68.2829,68.4182,68.2322,68.3844,24092.0
2016-01-15 14:55:00,80.91,81.1,80.89,81.08,43600.0,68.4013,68.5619,68.3844,68.545,43600.0
2016-01-15 15:00:00,81.07,81.14,80.93,81.11,79056.0,68.5365,68.5957,68.4182,68.5703,79056.0
2016-01-15 15:05:00,81.1,81.28,81.0,81.0,61217.0,68.5619,68.7141,68.4774,68.4774,61217.0
2016-01-15 15:10:00,81.0,81.06,80.8,80.99,46234.0,68.4774,68.5281,68.3083,68.4689,46234.0
2016-01-15 15:15:00,81.01,81.03,80.51,80.74,68668.0,68.4858,68.5027,68.0631,68.2575,68668.0
2016-01-15 15:20:00,80.74,80.95,80.71,80.93,41551.0,68.2575,68.4351,68.2322,68.4182,41551.0
2016-01-15 15:25:00,80.96,81.09,80.88,81.05,50341.0,68.4435,68.5534,68.3759,68.5196,50341.0
2016-01-15 15:30:00,81.05,81.16,80.9,81.09,54678.0,68.5196,68.6126,68.3928,68.5534,54678.0
2016-01-15 15:35:00,81.08,81.21,80.98,81.03,83864.0,68.545,68.6549,68.4604,68.5027,83864.0
2016-01-15 15:40:00,81.04,81.29,80.97,81.25,107154.0,68.5112,68.7225,68.452,68.6887,107154.0
2016-01-15 15:45:00,81.27,81.44,81.24,81.38,141169.0,68.7056,68.8493,68.6802,68.7986,141169.0
2016-01-15 15:50:00,81.38,81.39,81.24,81.28,141329.0,68.7986,68.8071,68.6802,68.7141,141329.0
2016-01-15 15:55:00,81.28,81.35,81.11,81.25,229140.0,68.7141,68.7732,68.5703,68.6887,229140.0
2016-01-19 09:30:00,82.31,83.0,81.96,82.93,152981.0,69.5848,70.1682,69.2889,70.109,152981.0
2016-01-19 09:35:00,82.95,82.98,82.56,82.66,78227.0,70.1259,70.1512,69.7962,69.8807,78227.0
2016-01-19 09:40:00,82.65,82.67,82.24,82.47,68139.0,69.8723,69.8892,69.5256,69.7201,68139.0
2016-01-19 09:45:00,82.48,82.48,82.09,82.28,67419.0,69.7285,69.7285,69.3988,69.5595,67419.0
2016-01-19 09:50:00,82.28,82.55,82.23,82.52,72941.0,69.5595,69.7877,69.5172,69.7624,72941.0
2016-01-19 09:55:00,82.54,82.83,82.47,82.8,56375.0,69.7793,70.0244,69.7201,69.9991,56375.0
2016-01-19 10:00:00,82.8,82.94,82.66,82.93,75412.0,69.9991,70.1174,69.8807,70.109,75412.0
2016-01-19 10:05:00,82.92,83.36,82.9,83.35,156336.0,70.1005,70.4725,70.0836,70.464,156336.0
2016-01-19 10:10:00,83.32,83.6,83.19,83.52,97261.0,70.4387,70.6754,70.3288,70.6078,97261.0
2016-01-19 10:15:00,83.55,83.92,83.55,83.87,87484.0,70.6331,70.9459,70.6331,70.9036,87484.0
2016-01-19 10:20:00,83.89,84.18,83.76,84.16,156243.0,70.9206,71.1657,70.8107,71.1488,156243.0
2016-01-19 10:25:00,84.15,84.37,84.14,84.31,152436.0,71.1404,71.3263,71.1319,71.2756,152436.0
2016-01-19 10:30:00,84.31,84.53,84.2,84.48,130893.0,71.2756,71.4616,71.1826,71.4193,130893.0
2016-01-19 10:35:00,84.48,84.54,84.08,84.09,119532.0,71.4193,71.4701,71.0812,71.0896,119532.0
2016-01-19 10:40:00,84.1,84.34,83.96,84.31,95516.0,71.0981,71.301,70.9797,71.2756,95516.0
2016-01-19 10:45:00,84.3,84.5,84.27,84.48,93680.0,71.2672,71.4362,71.2418,71.4193,93680.0
2016-01-19 10:50:00,84.48,84.62,84.05,84.28,115436.0,71.4193,71.5377,71.0558,71.2503,115436.0
2016-01-19 10:55:00,84.27,84.7,84.22,84.66,152175.0,71.2418,71.6053,71.1995,71.5715,152175.0
2016-01-19 11:00:00,84.65,84.8,84.38,84.38,133284.0,71.5631,71.6899,71.3348,71.3348,133284.0
2016-01-19 11:05:00,84.35,84.49,84.18,84.45,94029.0,71.3094,71.4278,71.1657,71.394,94029.0
2016-01-19 11:10:00,84.43,84.43,84.08,84.18,63988.0,71.3771,71.3771,71.0812,71.1657,63988.0
2016-01-19 11:15:00,84.18,84.22,83.92,83.92,55298.0,71.1657,71.1995,70.9459,70.9459,55298.0
2016-01-19 11:20:00,83.94,84.04,83.84,84.02,89789.0,70.9628,71.0474,70.8783,71.0305,89789.0
2016-01-19 11:25:00,84.0,84.07,83.91,84.06,129904.0,71.0135,71.0727,70.9375,71.0643,129904.0
2016-01-19 11:30:00,84.08,84.2,83.88,83.88,117024.0,71.0812,71.1826,70.9121,70.9121,117024.0
2016-01-19 11:35:00,83.87,84.1,83.84,84.08,68335.0,70.9036,71.0981,70.8783,71.0812,68335.0
2016-01-19 11:40:00,84.08,84.1,84.03,84.06,52932.0,71.0812,71.0981,71.0389,71.0643,52932.0
2016-01-19 11:45:00,84.08,84.13,83.99,83.99,83953.0,71.0812,71.1235,71.0051,71.0051,83953.0
2016-01-19 11:50:00,83.99,84.1,83.94,84.0,43372.0,71.0051,71.0981,70.9628,71.0135,43372.0
2016-01-19 11:55:00,84.01,84.17,84.01,84.04,63920.0,71.022,71.1573,71.022,71.0474,63920.0
2016-01-19 12:00:00,84.05,84.09,83.98,84.0,33505.0,71.0558,71.0896,70.9966,71.0135,33505.0
2016-01-19 12:05:00,84.0,84.09,83.94,83.97,93798.0,71.0135,71.0896,70.9628,70.9882,93798.0
2016-01-19 12:10:00,83.96,84.1,83.95,84.07,63719.0,70.9797,71.0981,70.9713,71.0727,63719.0
2016-01-19 12:15:00,84.08,84.08,83.87,83.95,71593.0,71.0812,71.0812,70.9036,70.9713,71593.0
2016-01-19 12:20:00,83.93,84.04,83.92,83.95,90617.0,70.9544,71.0474,70.9459,70.9713,90617.0
2016-01-19 12:25:00,83.96,83.99,83.87,83.93,121833.0,70.9797,71.0051,70.9036,70.9544,121833.0
2016-01-19 12:30:00,83.92,84.06,83.89,84.03,142973.0,70.9459,71.0643,70.9206,71.0389,142973.0
2016-01-19 12:35:00,84.04,84.23,84.02,84.14,96866.0,71.0474,71.208,71.0305,71.1319,96866.0
2016-01-19 12:40:00,84.13,84.17,83.91,83.94,51040.0,71.1235,71.1573,70.9375,70.9628,51040.0
2016-01-19 12:45:00,83.94,84.0,83.87,83.93,56677.0,70.9628,71.0135,70.9036,70.9544,56677.0
2016-01-19 12:50:00,83.93,84.01,83.86,84.0,138847.0,70.9544,71.022,70.8952,71.0135,138847.0
2016-01-19 12:55:00,84.0,84.0,83.88,83.97,63858.0,71.0135,71.0135,70.9121,70.9882,63858.0
2016-01-19 13:00:00,83.96,84.05,83.94,83.97,55865.0,70.9797,71.0558,70.9628,70.9882,55865.0
2016-01-19 13:05:00,83.96,84.09,83.78,84.02,64037.0,70.9797,71.0896,70.8276,71.0305,64037.0
2016-01-19 13:10:00,84.02,84.02,83.79,83.86,50087.0,71.0305,71.0305,70.836,70.8952,50087.0
2016-01-19 13:15:00,83.86,83.99,83.86,83.99,58827.0,70.8952,71.0051,70.8952,71.0051,58827.0
2016-01-19 13:20:00,83.99,84.08,83.81,83.81,51078.0,71.0051,71.0812,70.8529,70.8529,51078.0
2016-01-19 13:25:00,83.79,83.85,83.72,83.73,52157.0,70.836,70.8867,70.7768,70.7853,52157.0
2016-01-19 13:30:00,83.71,83.9,83.7,83.89,73601.0,70.7684,70.929,70.7599,70.9206,73601.0
2016-01-19 13:35:00,83.9,84.06,83.87,84.04,48910.0,70.929,71.0643,70.9036,71.0474,48910.0
2016-01-19 13:40:00,84.04,84.05,83.85,83.86,60847.0,71.0474,71.0558,70.8867,70.8952,60847.0
2016-01-19 13:45:00,83.85,84.16,83.85,84.11,70816.0,70.8867,71.1488,70.8867,71.1065,70816.0
2016-01-19 13:50:00,84.09,84.1,83.87,83.9,33147.0,71.0896,71.0981,70.9036,70.929,33147.0
2016-01-19 13:55:00,83.9,84.01,83.83,83.84,91151.0,70.929,71.022,70.8698,70.8783,91151.0
2016-01-19 14:00:00,83.84,83.89,83.43,83.44,112763.0,70.8783,70.9206,70.5317,70.5401,112763.0
2016-01-19 14:05:00,83.43,83.46,83.14,83.15,67057.0,70.5317,70.557,70.2865,70.295,67057.0
2016-01-19 14:10:00,83.13,83.23,82.98,83.01,68517.0,70.2781,70.3626,70.1512,70.1766,68517.0
2016-01-19 14:15:00,83.01,83.09,82.69,82.77,116893.0,70.1766,70.2442,69.9061,69.9737,116893.0
2016-01-19 14:20:00,82.76,82.86,82.56,82.64,70343.0,69.9653,70.0498,69.7962,69.8638,70343.0
2016-01-19 14:25:00,82.64,82.65,82.47,82.53,82840.0,69.8638,69.8723,69.7201,69.7708,82840.0
2016-01-19 14:30:00,82.53,82.66,82.45,82.65,157757.0,69.7708,69.8807,69.7032,69.8723,157757.0
2016-01-19 14:35:00,82.65,82.76,82.51,82.74,58417.0,69.8723,69.9653,69.7539,69.9483,58417.0
2016-01-19 14:40:00,82.74,82.82,82.44,82.48,57320.0,69.9483,70.016,69.6947,69.7285,57320.0
2016-01-19 14:45:00,82.46,82.5,82.28,82.29,48332.0,69.7116,69.7455,69.5595,69.5679,48332.0
2016-01-19 14:50:00,82.3,82.37,82.17,82.32,80238.0,69.5764,69.6355,69.4665,69.5933,80238.0
2016-01-19 14:55:00,82.33,82.38,82.08,82.16,108779.0,69.6017,69.644,69.3904,69.458,108779.0
2016-01-19 15:00:00,82.16,82.45,81.99,82.45,93845.0,69.458,69.7032,69.3143,69.7032,93845.0
2016-01-19 15:05:00,82.45,82.6,82.42,82.52,63770.0,69.7032,69.83,69.6778,69.7624,63770.0
2016-01-19 15:10:00,82.51,82.57,82.4,82.47,98286.0,69.7539,69.8046,69.6609,69.7201,98286.0
2016-01-19 15:15:00,82.48,82.52,82.36,82.42,85598.0,69.7285,69.7624,69.6271,69.6778,85598.0
2016-01-19 15:20:00,82.42,82.81,82.33,82.7,89431.0,69.6778,70.0075,69.6017,69.9145,89431.0
2016-01-19 15:25:00,82.68,83.07,82.66,83.05,96313.0,69.8976,70.2273,69.8807,70.2104,96313.0
2016-01-19 15:30:00,83.07,83.47,83.07,83.39,169379.0,70.2273,70.5655,70.2273,70.4979,169379.0
2016-01-19 15:35:00,83.39,83.44,83.17,83.24,109064.0,70.4979,70.5401,70.3119,70.371,109064.0
2016-01-19 15:40:00,83.24,83.56,83.17,83.39,126108.0,70.371,70.6416,70.3119,70.4979,126108.0
2016-01-19 15:45:00,83.39,83.51,83.25,83.5,181406.0,70.4979,70.5993,70.3795,70.5908,181406.0
2016-01-19 15:50:00,83.49,83.56,83.33,83.43,178966.0,70.5824,70.6416,70.4471,70.5317,178966.0
2016-01-19 15:55:00,83.44,83.44,83.12,83.2,549759.0,70.5401,70.5401,70.2696,70.3372,549759.0
2016-01-20 09:30:00,81.85,82.83,81.73,82.78,209182.0,69.1959,70.0244,69.0945,69.9822,209182.0
2016-01-20 09:35:00,82.8,82.87,82.12,82.35,86340.0,69.9991,70.0582,69.4242,69.6186,86340.0
2016-01-20 09:40:00,82.36,82.52,82.27,82.42,82706.0,69.6271,69.7624,69.551,69.6778,82706.0
2016-01-20 09:45:00,82.42,82.75,82.42,82.55,94591.0,69.6778,69.9568,69.6778,69.7877,94591.0
2016-01-20 09:50:00,82.52,82.69,82.38,82.59,84154.0,69.7624,69.9061,69.644,69.8215,84154.0
2016-01-20 09:55:00,82.58,82.62,82.22,82.37,76233.0,69.8131,69.8469,69.5087,69.6355,76233.0
2016-01-20 10:00:00,82.35,82.53,82.2,82.53,123013.0,69.6186,69.7708,69.4918,69.7708,123013.0
2016-01-20 10:05:00,82.51,83.12,82.51,83.06,93952.0,69.7539,70.2696,69.7539,70.2189,93952.0
2016-01-20 10:10:00,83.07,83.07,82.72,83.04,55059.0,70.2273,70.2273,69.9314,70.202,55059.0
2016-01-20 10:15:00,83.04,83.21,83.01,83.18,111246.0,70.202,70.3457,70.1766,70.3203,111246.0
2016-01-20 10:20:00,83.17,83.31,83.11,83.27,223055.0,70.3119,70.4302,70.2611,70.3964,223055.0
2016-01-20 10:25:00,83.25,83.28,82.97,83.04,116804.0,70.3795,70.4049,70.1428,70.202,116804.0
2016-01-20 10:30:00,83.05,83.21,83.0,83.17,123061.0,70.2104,70.3457,70.1682,70.3119,123061.0
2016-01-20 10:35:00,83.16,83.21,82.66,82.73,154375.0,70.3034,70.3457,69.8807,69.9399,154375.0
2016-01-20 10:40:00,82.73,82.79,82.45,82.59,41608.0,69.9399,69.9906,69.7032,69.8215,41608.0
2016-01-20 10:45:00,82.59,82.65,82.25,82.27,59315.0,69.8215,69.8723,69.5341,69.551,59315.0
2016-01-20 10:50:00,82.29,82.33,82.02,82.05,102215.0,69.5679,69.6017,69.3397,69.365,102215.0
2016-01-20 10:55:00,82.06,82.11,81.73,81.74,96655.0,69.3735,69.4157,69.0945,69.1029,96655.0
2016-01-20 11:00:00,81.77,81.97,81.57,81.73,67371.0,69.1283,69.2974,68.9592,69.0945,67371.0
2016-01-20 11:05:00,81.74,81.92,81.74,81.84,130624.0,69.1029,69.2551,69.1029,69.1875,130624.0
2016-01-20 11:10:00,81.8,82.11,81.75,81.96,69619.0,69.1537,69.4157,69.1114,69.2889,69619.0
2016-01-20 11:15:00,81.95,81.99,81.79,81.93,82535.0,69.2805,69.3143,69.1452,69.2636,82535.0
2016-01-20 11:20:00,81.91,81.91,81.64,81.66,46166.0,69.2467,69.2467,69.0184,69.0353,46166.0
2016-01-20 11:25:00,81.66,81.7,81.5,81.57,48271.0,69.0353,69.0691,68.9001,68.9592,48271.0
2016-01-20 11:30:00,81.56,82.02,81.56,81.99,54731.0,68.9508,69.3397,68.9508,69.3143,54731.0
2016-01-20 11:35:00,82.0,82.14,81.73,81.73,56210.0,69.3228,69.4411,69.0945,69.0945,56210.0
2016-01-20 11:40:00,81.75,81.81,81.6,81.6,37367.0,69.1114,69.1621,68.9846,68.9846,37367.0
2016-01-20 11:45:00,81.59,81.77,81.57,81.74,74250.0,68.9761,69.1283,68.9592,69.1029,74250.0
2016-01-20 11:50:00,81.74,81.75,81.49,81.51,56164.0,69.1029,69.1114,68.8916,68.9085,56164.0
2016-01-20 11:55:00,81.49,81.67,81.47,81.55,29696.0,68.8916,69.0438,68.8747,68.9423,29696.0
2016-01-20 12:00:00,81.56,81.67,81.37,81.42,71025.0,68.9508,69.0438,68.7901,68.8324,71025.0
2016-01-20 12:05:00,81.42,81.42,81.12,81.25,66362.0,68.8324,68.8324,68.5788,68.6887,66362.0
2016-01-20 12:10:00,81.24,81.5,81.16,81.32,80634.0,68.6802,68.9001,68.6126,68.7479,80634.0
2016-01-20 12:15:00,81.31,81.35,81.05,81.13,100816.0,68.7394,68.7732,68.5196,68.5873,100816.0
2016-01-20 12:20:00,81.13,81.18,80.61,80.76,57563.0,68.5873,68.6295,68.1476,68.2745,57563.0
2016-01-20 12:25:00,80.77,80.85,80.45,80.54,109649.0,68.2829,68.3505,68.0124,68.0885,109649.0
2016-01-20 12:30:00,80.55,80.72,80.53,80.68,145950.0,68.0969,68.2406,68.08,68.2068,145950.0
2016-01-20 12:35:00,80.69,80.82,80.49,80.53,98762.0,68.2153,68.3252,68.0462,68.08,98762.0
2016-01-20 12:40:00,80.52,80.61,80.41,80.55,84399.0,68.0716,68.1476,67.9786,68.0969,84399.0
2016-01-20 12:45:00,80.55,80.73,80.54,80.7,82622.0,68.0969,68.2491,68.0885,68.2237,82622.0
2016-01-20 12:50:00,80.7,81.07,80.61,81.07,44443.0,68.2237,68.5365,68.1476,68.5365,44443.0
2016-01-20 12:55:00,81.06,81.58,81.04,81.55,44374.0,68.5281,68.9677,68.5112,68.9423,44374.0
2016-01-20 13:00:00,81.58,82.02,81.43,82.02,68199.0,68.9677,69.3397,68.8409,69.3397,68199.0
2016-01-20 13:05:00,82.03,82.1,81.95,82.07,78487.0,69.3481,69.4073,69.2805,69.3819,78487.0
2016-01-20 13:10:00,82.06,82.07,81.86,81.9,62588.0,69.3735,69.3819,69.2044,69.2382,62588.0
2016-01-20 13:15:00,81.92,82.01,81.52,81.62,43872.0,69.2551,69.3312,68.917,69.0015,43872.0
2016-01-20 13:20:00,81.6,81.75,81.53,81.68,135566.0,68.9846,69.1114,68.9254,69.0522,135566.0
2016-01-20 13:25:00,81.7,81.79,81.52,81.75,96274.0,69.0691,69.1452,68.917,69.1114,96274.0
2016-01-20 13:30:00,81.74,82.0,81.72,81.93,58736.0,69.1029,69.3228,69.086,69.2636,58736.0
2016-01-20 13:35:00,81.92,82.33,81.84,82.31,68426.0,69.2551,69.6017,69.1875,69.5848,68426.0
2016-01-20 13:40:00,82.34,82.83,82.33,82.83,90689.0,69.6102,70.0244,69.6017,70.0244,90689.0
2016-01-20 13:45:00,82.83,83.06,82.72,83.05,129316.0,70.0244,70.2189,69.9314,70.2104,129316.0
2016-01-20 13:50:00,83.05,83.25,83.03,83.13,79516.0,70.2104,70.3795,70.1935,70.2781,79516.0
2016-01-20 13:55:00,83.15,83.16,82.73,82.8,96354.0,70.295,70.3034,69.9399,69.9991,96354.0
2016-01-20 14:00:00,82.8,82.8,82.48,82.7,76686.0,69.9991,69.9991,69.7285,69.9145,76686.0
2016-01-20 14:05:00,82.7,82.95,82.66,82.78,65126.0,69.9145,70.1259,69.8807,69.9822,65126.0
2016-01-20 14:10:00,82.78,82.86,82.56,82.61,78125.0,69.9822,70.0498,69.7962,69.8384,78125.0
2016-01-20 14:15:00,82.62,82.85,82.5,82.7,60722.0,69.8469,70.0413,69.7455,69.9145,60722.0
2016-01-20 14:20:00,82.7,82.75,82.41,82.58,49058.0,69.9145,69.9568,69.6694,69.8131,49058.0
2016-01-20 14:25:00,82.59,82.67,82.25,82.25,59219.0,69.8215,69.8892,69.5341,69.5341,59219.0
2016-01-20 14:30:00,82.26,82.32,81.89,82.22,134489.0,69.5426,69.5933,69.2298,69.5087,134489.0
2016-01-20 14:35:00,82.23,82.44,82.11,82.44,58245.0,69.5172,69.6947,69.4157,69.6947,58245.0
2016-01-20 14:40:00,82.42,82.46,82.17,82.17,69523.0,69.6778,69.7116,69.4665,69.4665,69523.0
2016-01-20 14:45:00,82.16,82.36,82.05,82.36,114379.0,69.458,69.6271,69.365,69.6271,114379.0
2016-01-20 14:50:00,82.37,82.59,82.34,82.5,73689.0,69.6355,69.8215,69.6102,69.7455,73689.0
2016-01-20 14:55:00,82.51,82.67,82.37,82.4,55528.0,69.7539,69.8892,69.6355,69.6609,55528.0
2016-01-20 15:00:00,82.39,82.75,82.32,82.75,62007.0,69.6525,69.9568,69.5933,69.9568,62007.0
2016-01-20 15:05:00,82.73,82.86,82.64,82.7,74262.0,69.9399,70.0498,69.8638,69.9145,74262.0
2016-01-20 15:10:00,82.69,82.79,82.59,82.77,85460.0,69.9061,69.9906,69.8215,69.9737,85460.0
2016-01-20 15:15:00,82.78,83.29,82.78,83.09,120081.0,69.9822,70.4133,69.9822,70.2442,120081.0
2016-01-20 15:20:00,83.1,83.34,82.94,83.28,101539.0,70.2527,70.4556,70.1174,70.4049,101539.0
2016-01-20 15:25:00,83.27,83.4,83.14,83.28,80016.0,70.3964,70.5063,70.2865,70.4049,80016.0
2016-01-20 15:30:00,83.29,83.47,83.14,83.14,157556.0,70.4133,70.5655,70.2865,70.2865,157556.0
2016-01-20 15:35:00,83.14,83.4,83.14,83.32,120135.0,70.2865,70.5063,70.2865,70.4387,120135.0
2016-01-20 15:40:00,83.31,83.34,82.89,82.9,114395.0,70.4302,70.4556,70.0752,70.0836,114395.0
2016-01-20 15:45:00,82.9,82.99,82.36,82.63,138769.0,70.0836,70.1597,69.6271,69.8554,138769.0
2016-01-20 15:50:00,82.63,82.82,82.48,82.79,145315.0,69.8554,70.016,69.7285,69.9906,145315.0
2016-01-20 15:55:00,82.79,82.85,82.52,82.63,329583.0,69.9906,70.0413,69.7624,69.8554,329583.0
2016-01-21 09:30:00,82.56,82.62,81.74,82.25,70095.0,69.7962,69.8469,69.1029,69.5341,70095.0
2016-01-21 09:35:00,82.18,82.29,81.68,81.7,40399.0,69.4749,69.5679,69.0522,69.0691,40399.0
2016-01-21 09:40:00,81.6,81.69,80.82,80.92,80228.0,68.9846,69.0607,68.3252,68.4097,80228.0
2016-01-21 09:45:00,80.87,80.96,80.59,80.74,88879.0,68.3674,68.4435,68.1307,68.2575,88879.0
2016-01-21 09:50:00,80.84,81.13,80.7,81.13,39792.0,68.3421,68.5873,68.2237,68.5873,39792.0
2016-01-21 09:55:00,81.1,81.28,80.88,80.97,25508.0,68.5619,68.7141,68.3759,68.452,25508.0
2016-01-21 10:00:00,80.97,81.63,80.88,81.53,132287.0,68.452,69.01,68.3759,68.9254,132287.0
2016-01-21 10:05:00,81.52,82.28,81.52,82.14,131276.0,68.917,69.5595,68.917,69.4411,131276.0
2016-01-21 10:10:00,82.15,82.39,81.93,82.02,53917.0,69.4496,69.6525,69.2636,69.3397,53917.0
2016-01-21 10:15:00,82.03,82.18,81.94,82.01,85534.0,69.3481,69.4749,69.272,69.3312,85534.0
2016-01-21 10:20:00,82.01,82.25,81.73,81.73,68878.0,69.3312,69.5341,69.0945,69.0945,68878.0
2016-01-21 10:25:00,81.72,81.85,81.56,81.69,71759.0,69.086,69.1959,68.9508,69.0607,71759.0
2016-01-21 10:30:00,81.65,81.98,81.53,81.96,50406.0,69.0269,69.3058,68.9254,69.2889,50406.0
2016-01-21 10:35:00,81.98,82.04,81.59,81.66,54427.0,69.3058,69.3566,68.9761,69.0353,54427.0
2016-01-21 10:40:00,81.67,81.94,81.62,81.84,33358.0,69.0438,69.272,69.0015,69.1875,33358.0
2016-01-21 10:45:00,81.81,82.03,81.76,81.88,42147.0,69.1621,69.3481,69.1199,69.2213,42147.0
2016-01-21 10:50:00,81.88,81.96,81.71,81.79,41738.0,69.2213,69.2889,69.0776,69.1452,41738.0
2016-01-21 10:55:00,81.78,81.84,81.45,81.45,20654.0,69.1368,69.1875,68.8578,68.8578,20654.0
2016-01-21 11:00:00,81.48,81.72,81.36,81.72,66557.0,68.8831,69.086,68.7817,69.086,66557.0
2016-01-21 11:05:00,81.71,81.72,81.48,81.71,94690.0,69.0776,69.086,68.8831,69.0776,94690.0
2016-01-21 11:10:00,81.72,81.86,81.53,81.6,77188.0,69.086,69.2044,68.9254,68.9846,77188.0
2016-01-21 11:15:00,81.6,81.72,81.48,81.55,81495.0,68.9846,69.086,68.8831,68.9423,81495.0
2016-01-21 11:20:00,81.55,81.79,81.49,81.6,79811.0,68.9423,69.1452,68.8916,68.9846,79811.0
2016-01-21 11:25:00,81.59,81.64,81.38,81.44,40164.0,68.9761,69.0184,68.7986,68.8493,40164.0
2016-01-21 11:30:00,81.43,81.76,81.42,81.58,28302.0,68.8409,69.1199,68.8324,68.9677,28302.0
2016-01-21 11:35:00,81.57,81.74,81.5,81.66,31283.0,68.9592,69.1029,68.9001,69.0353,31283.0
2016-01-21 11:40:00,81.69,81.69,81.34,81.38,51342.0,69.0607,69.0607,68.7648,68.7986,51342.0
2016-01-21 11:45:00,81.37,81.46,81.25,81.35,54107.0,68.7901,68.8662,68.6887,68.7732,54107.0
2016-01-21 11:50:00,81.36,81.4,81.19,81.22,59476.0,68.7817,68.8155,68.638,68.6633,59476.0
2016-01-21 11:55:00,81.25,81.58,81.25,81.42,30251.0,68.6887,68.9677,68.6887,68.8324,30251.0
2016-01-21 12:00:00,81.43,81.6,81.39,81.59,90281.0,68.8409,68.9846,68.8071,68.9761,90281.0
2016-01-21 12:05:00,81.57,81.83,81.55,81.79,27766.0,68.9592,69.179,68.9423,69.1452,27766.0
2016-01-21 12:10:00,81.79,81.81,81.59,81.63,31959.0,69.1452,69.1621,68.9761,69.01,31959.0
2016-01-21 12:15:00,81.63,81.69,81.3,81.33,39995.0,69.01,69.0607,68.731,68.7563,39995.0
2016-01-21 12:20:00,81.34,81.36,81.15,81.21,41043.0,68.7648,68.7817,68.6042,68.6549,41043.0
2016-01-21 12:25:00,81.21,81.3,81.11,81.18,41415.0,68.6549,68.731,68.5703,68.6295,41415.0
2016-01-21 12:30:00,81.19,81.46,81.17,81.42,50618.0,68.638,68.8662,68.6211,68.8324,50618.0
2016-01-21 12:35:00,81.42,81.49,81.34,81.4,54267.0,68.8324,68.8916,68.7648,68.8155,54267.0
2016-01-21 12:40:00,81.42,81.44,81.21,81.24,23005.0,68.8324,68.8493,68.6549,68.6802,23005.0
2016-01-21 12:45:00,81.26,81.39,81.18,81.37,26808.0,68.6972,68.8071,68.6295,68.7901,26808.0
2016-01-21 12:50:00,81.37,81.51,81.36,81.46,18906.0,68.7901,68.9085,68.7817,68.8662,18906.0
2016-01-21 12:55:00,81.46,81.51,81.42,81.46,28714.0,68.8662,68.9085,68.8324,68.8662,28714.0
2016-01-21 13:00:00,81.47,81.68,81.45,81.67,19864.0,68.8747,69.0522,68.8578,69.0438,19864.0
2016-01-21 13:05:00,81.69,81.85,81.64,81.82,35288.0,69.0607,69.1959,69.0184,69.1706,35288.0
2016-01-21 13:10:00,81.84,81.95,81.82,81.84,49503.0,69.1875,69.2805,69.1706,69.1875,49503.0
2016-01-21 13:15:00,81.83,81.99,81.76,81.92,24863.0,69.179,69.3143,69.1199,69.2551,24863.0
2016-01-21 13:20:00,81.91,81.95,81.67,81.73,30948.0,69.2467,69.2805,69.0438,69.0945,30948.0
2016-01-21 13:25:00,81.73,81.83,81.55,81.56,22519.0,69.0945,69.179,68.9423,68.9508,22519.0
2016-01-21 13:30:00,81.57,81.65,81.3,81.35,33597.0,68.9592,69.0269,68.731,68.7732,33597.0
2016-01-21 13:35:00,81.35,81.65,81.26,81.58,38146.0,68.7732,69.0269,68.6972,68.9677,38146.0
2016-01-21 13:40:00,81.58,81.69,81.53,81.54,24060.0,68.9677,69.0607,68.9254,68.9339,24060.0
2016-01-21 13:45:00,81.52,81.64,81.51,81.59,39921.0,68.917,69.0184,68.9085,68.9761,39921.0
2016-01-21 13:50:00,81.59,81.64,81.43,81.59,64010.0,68.9761,69.0184,68.8409,68.9761,64010.0
2016-01-21 13:55:00,81.58,81.74,81.58,81.67,39596.0,68.9677,69.1029,68.9677,69.0438,39596.0
2016-01-21 14:00:00,81.68,81.75,81.46,81.49,43576.0,69.0522,69.1114,68.8662,68.8916,43576.0
2016-01-21 14:05:00,81.48,81.53,81.35,81.36,30317.0,68.8831,68.9254,68.7732,68.7817,30317.0
2016-01-21 14:10:00,81.37,81.4,81.21,81.35,53304.0,68.7901,68.8155,68.6549,68.7732,53304.0
2016-01-21 14:15:00,81.35,81.38,81.19,81.22,27337.0,68.7732,68.7986,68.638,68.6633,27337.0
2016-01-21 14:20:00,81.22,81.35,80.94,81.01,37407.0,68.6633,68.7732,68.4266,68.4858,37407.0
2016-01-21 14:25:00,81.0,81.16,80.87,81.15,27720.0,68.4774,68.6126,68.3674,68.6042,27720.0
2016-01-21 14:30:00,81.16,81.5,81.12,81.4,48451.0,68.6126,68.9001,68.5788,68.8155,48451.0
2016-01-21 14:35:00,81.4,81.56,81.35,81.47,19322.0,68.8155,68.9508,68.7732,68.8747,19322.0
2016-01-21 14:40:00,81.45,81.71,81.42,81.49,47184.0,68.8578,69.0776,68.8324,68.8916,47184.0
2016-01-21 14:45:00,81.49,81.67,81.36,81.4,59393.0,68.8916,69.0438,68.7817,68.8155,59393.0
2016-01-21 14:50:00,81.4,81.6,81.29,81.57,57960.0,68.8155,68.9846,68.7225,68.9592,57960.0
2016-01-21 14:55:00,81.57,81.71,81.55,81.57,20065.0,68.9592,69.0776,68.9423,68.9592,20065.0
2016-01-21 15:00:00,81.57,81.62,81.48,81.53,63852.0,68.9592,69.0015,68.8831,68.9254,63852.0
2016-01-21 15:05:00,81.51,81.53,81.22,81.36,63265.0,68.9085,68.9254,68.6633,68.7817,63265.0
2016-01-21 15:10:00,81.4,81.63,81.29,81.48,40974.0,68.8155,69.01,68.7225,68.8831,40974.0
2016-01-21 15:15:00,81.49,81.5,81.31,81.41,34295.0,68.8916,68.9001,68.7394,68.824,34295.0
2016-01-21 15:20:00,81.4,81.55,81.29,81.54,43390.0,68.8155,68.9423,68.7225,68.9339,43390.0
2016-01-21 15:25:00,81.52,81.58,81.37,81.39,32576.0,68.917,68.9677,68.7901,68.8071,32576.0
2016-01-21 15:30:00,81.39,81.71,81.39,81.68,40850.0,68.8071,69.0776,68.8071,69.0522,40850.0
2016-01-21 15:35:00,81.69,81.83,81.54,81.64,71171.0,69.0607,69.179,68.9339,69.0184,71171.0
2016-01-21 15:40:00,81.65,81.83,81.62,81.73,90385.0,69.0269,69.179,69.0015,69.0945,90385.0
2016-01-21 15:45:00,81.72,81.72,81.47,81.58,76714.0,69.086,69.086,68.8747,68.9677,76714.0
2016-01-21 15:50:00,81.57,81.67,81.53,81.67,114784.0,68.9592,69.0438,68.9254,69.0438,114784.0
2016-01-21 15:55:00,81.66,81.66,81.39,81.41,232573.0,69.0353,69.0353,68.8071,68.824,232573.0
2016-01-22 09:30:00,82.4,82.5,81.91,82.07,106702.0,69.6609,69.7455,69.2467,69.3819,106702.0
2016-01-22 09:35:00,82.06,82.62,82.03,82.54,82260.0,69.3735,69.8469,69.3481,69.7793,82260.0
2016-01-22 09:40:00,82.55,82.58,82.37,82.46,64988.0,69.7877,69.8131,69.6355,69.7116,64988.0
2016-01-22 09:45:00,82.44,82.84,82.44,82.79,42799.0,69.6947,70.0329,69.6947,69.9906,42799.0
2016-01-22 09:50:00,82.8,82.98,82.75,82.98,41603.0,69.9991,70.1512,69.9568,70.1512,41603.0
2016-01-22 09:55:00,82.97,82.99,82.74,82.79,32997.0,70.1428,70.1597,69.9483,69.9906,32997.0
2016-01-22 10:00:00,82.77,82.81,82.68,82.76,26733.0,69.9737,70.0075,69.8976,69.9653,26733.0
2016-01-22 10:05:00,82.75,82.77,82.57,82.66,37078.0,69.9568,69.9737,69.8046,69.8807,37078.0
2016-01-22 10:10:00,82.67,82.82,82.66,82.82,40652.0,69.8892,70.016,69.8807,70.016,40652.0
2016-01-22 10:15:00,82.82,83.09,82.77,82.94,100761.0,70.016,70.2442,69.9737,70.1174,100761.0
2016-01-22 10:20:00,82.94,83.06,82.87,82.9,58573.0,70.1174,70.2189,70.0582,70.0836,58573.0
2016-01-22 10:25:00,82.91,83.0,82.86,82.93,64865.0,70.0921,70.1682,70.0498,70.109,64865.0
2016-01-22 10:30:00,82.95,83.05,82.88,83.0,56257.0,70.1259,70.2104,70.0667,70.1682,56257.0
2016-01-22 10:35:00,83.0,83.11,82.94,83.07,48962.0,70.1682,70.2611,70.1174,70.2273,48962.0
2016-01-22 10:40:00,83.08,83.16,83.02,83.09,38558.0,70.2358,70.3034,70.1851,70.2442,38558.0
2016-01-22 10:45:00,83.08,83.09,82.74,82.83,39880.0,70.2358,70.2442,69.9483,70.0244,39880.0
2016-01-22 10:50:00,82.82,82.88,82.76,82.86,26088.0,70.016,70.0667,69.9653,70.0498,26088.0
2016-01-22 10:55:00,82.84,82.85,82.68,82.68,27359.0,70.0329,70.0413,69.8976,69.8976,27359.0
2016-01-22 11:00:00,82.67,82.74,82.58,82.61,31254.0,69.8892,69.9483,69.8131,69.8384,31254.0
2016-01-22 11:05:00,82.6,82.69,82.49,82.51,38317.0,69.83,69.9061,69.737,69.7539,38317.0
2016-01-22 11:10:00,82.51,82.59,82.49,82.56,29568.0,69.7539,69.8215,69.737,69.7962,29568.0
2016-01-22 11:15:00,82.54,82.64,82.47,82.48,36859.0,69.7793,69.8638,69.7201,69.7285,36859.0
2016-01-22 11:20:00,82.47,82.59,82.44,82.5,25516.0,69.7201,69.8215,69.6947,69.7455,25516.0
2016-01-22 11:25:00,82.51,82.58,82.45,82.54,25218.0,69.7539,69.8131,69.7032,69.7793,25218.0
2016-01-22 11:30:00,82.54,82.61,82.47,82.49,19482.0,69.7793,69.8384,69.7201,69.737,19482.0
2016-01-22 11:35:00,82.47,82.51,82.3,82.32,13875.0,69.7201,69.7539,69.5764,69.5933,13875.0
2016-01-22 11:40:00,82.3,82.44,82.3,82.37,27062.0,69.5764,69.6947,69.5764,69.6355,27062.0
2016-01-22 11:45:00,82.36,82.37,82.18,82.24,16500.0,69.6271,69.6355,69.4749,69.5256,16500.0
2016-01-22 11:50:00,82.24,82.43,82.19,82.34,16533.0,69.5256,69.6863,69.4834,69.6102,16533.0
2016-01-22 11:55:00,82.34,82.43,82.24,82.25,20028.0,69.6102,69.6863,69.5256,69.5341,20028.0
2016-01-22 12:00:00,82.25,82.41,82.25,82.32,18318.0,69.5341,69.6694,69.5341,69.5933,18318.0
2016-01-22 12:05:00,82.33,82.4,82.26,82.31,22641.0,69.6017,69.6609,69.5426,69.5848,22641.0
2016-01-22 12:10:00,82.31,82.4,82.23,82.38,16164.0,69.5848,69.6609,69.5172,69.644,16164.0
2016-01-22 12:15:00,82.39,82.48,82.29,82.45,15599.0,69.6525,69.7285,69.5679,69.7032,15599.0
2016-01-22 12:20:00,82.44,82.48,82.36,82.46,19252.0,69.6947,69.7285,69.6271,69.7116,19252.0
2016-01-22 12:25:00,82.45,82.49,82.37,82.45,15063.0,69.7032,69.737,69.6355,69.7032,15063.0
2016-01-22 12:30:00,82.47,82.48,82.37,82.38,12202.0,69.7201,69.7285,69.6355,69.644,12202.0
2016-01-22 12:35:00,82.37,82.48,82.31,82.48,8885.0,69.6355,69.7285,69.5848,69.7285,8885.0
2016-01-22 12:40:00,82.47,82.5,82.4,82.46,10843.0,69.7201,69.7455,69.6609,69.7116,10843.0
2016-01-22 12:45:00,82.46,82.52,82.44,82.49,14800.0,69.7116,69.7624,69.6947,69.737,14800.0
2016-01-22 12:50:00,82.47,82.54,82.45,82.53,25173.0,69.7201,69.7793,69.7032,69.7708,25173.0
2016-01-22 12:55:00,82.52,82.66,82.52,82.57,10522.0,69.7624,69.8807,69.7624,69.8046,10522.0
2016-01-22 13:00:00,82.59,82.6,82.46,82.55,17069.0,69.8215,69.83,69.7116,69.7877,17069.0
2016-01-22 13:05:00,82.56,82.61,82.51,82.53,14315.0,69.7962,69.8384,69.7539,69.7708,14315.0
2016-01-22 13:10:00,82.56,82.58,82.5,82.56,15295.0,69.7962,69.8131,69.7455,69.7962,15295.0
2016-01-22 13:15:00,82.57,82.64,82.56,82.63,9542.0,69.8046,69.8638,69.7962,69.8554,9542.0
2016-01-22 13:20:00,82.62,82.73,82.61,82.69,21646.0,69.8469,69.9399,69.8384,69.9061,21646.0
2016-01-22 13:25:00,82.68,82.72,82.64,82.68,22166.0,69.8976,69.9314,69.8638,69.8976,22166.0
2016-01-22 13:30:00,82.71,82.74,82.67,82.69,14350.0,69.923,69.9483,69.8892,69.9061,14350.0
2016-01-22 13:35:00,82.7,82.75,82.69,82.71,7773.0,69.9145,69.9568,69.9061,69.923,7773.0
2016-01-22 13:40:00,82.73,82.8,82.69,82.75,18044.0,69.9399,69.9991,69.9061,69.9568,18044.0
2016-01-22 13:45:00,82.73,82.73,82.66,82.7,16778.0,69.9399,69.9399,69.8807,69.9145,16778.0
2016-01-22 13:50:00,82.7,82.75,82.67,82.74,18614.0,69.9145,69.9568,69.8892,69.9483,18614.0
2016-01-22 13:55:00,82.74,82.76,82.71,82.73,22230.0,69.9483,69.9653,69.923,69.9399,22230.0
2016-01-22 14:00:00,82.72,82.82,82.67,82.77,29471.0,69.9314,70.016,69.8892,69.9737,29471.0
2016-01-22 14:05:00,82.76,82.83,82.75,82.8,23009.0,69.9653,70.0244,69.9568,69.9991,23009.0
2016-01-22 14:10:00,82.8,82.87,82.73,82.83,23791.0,69.9991,70.0582,69.9399,70.0244,23791.0
2016-01-22 14:15:00,82.84,82.85,82.75,82.75,20561.0,70.0329,70.0413,69.9568,69.9568,20561.0
2016-01-22 14:20:00,82.76,82.82,82.75,82.81,39098.0,69.9653,70.016,69.9568,70.0075,39098.0
2016-01-22 14:25:00,82.79,82.81,82.57,82.57,27860.0,69.9906,70.0075,69.8046,69.8046,27860.0
2016-01-22 14:30:00,82.57,82.64,82.49,82.56,21738.0,69.8046,69.8638,69.737,69.7962,21738.0
2016-01-22 14:35:00,82.57,82.62,82.43,82.47,41101.0,69.8046,69.8469,69.6863,69.7201,41101.0
2016-01-22 14:40:00,82.46,82.47,82.37,82.37,23725.0,69.7116,69.7201,69.6355,69.6355,23725.0
2016-01-22 14:45:00,82.36,82.5,82.36,82.46,22671.0,69.6271,69.7455,69.6271,69.7116,22671.0
2016-01-22 14:50:00,82.45,82.52,82.39,82.5,24144.0,69.7032,69.7624,69.6525,69.7455,24144.0
2016-01-22 14:55:00,82.5,82.53,82.45,82.49,25756.0,69.7455,69.7708,69.7032,69.737,25756.0
2016-01-22 15:00:00,82.5,82.52,82.4,82.45,33486.0,69.7455,69.7624,69.6609,69.7032,33486.0
2016-01-22 15:05:00,82.45,82.49,82.35,82.38,31319.0,69.7032,69.737,69.6186,69.644,31319.0
2016-01-22 15:10:00,82.37,82.37,82.23,82.31,40695.0,69.6355,69.6355,69.5172,69.5848,40695.0
2016-01-22 15:15:00,82.31,82.34,82.26,82.29,26642.0,69.5848,69.6102,69.5426,69.5679,26642.0
2016-01-22 15:20:00,82.29,82.36,82.24,82.27,27475.0,69.5679,69.6271,69.5256,69.551,27475.0
2016-01-22 15:25:00,82.26,82.43,82.22,82.4,34070.0,69.5426,69.6863,69.5087,69.6609,34070.0
2016-01-22 15:30:00,82.39,82.45,82.27,82.32,38713.0,69.6525,69.7032,69.551,69.5933,38713.0
2016-01-22 15:35:00,82.32,82.47,82.31,82.47,40361.0,69.5933,69.7201,69.5848,69.7201,40361.0
2016-01-22 15:40:00,82.48,82.6,82.44,82.57,50048.0,69.7285,69.83,69.6947,69.8046,50048.0
2016-01-22 15:45:00,82.57,82.57,82.47,82.54,57891.0,69.8046,69.8046,69.7201,69.7793,57891.0
2016-01-22 15:50:00,82.54,82.55,82.43,82.49,94585.0,69.7793,69.7877,69.6863,69.737,94585.0
2016-01-22 15:55:00,82.49,82.52,82.41,82.51,198217.0,69.737,69.7624,69.6694,69.7539,198217.0
2016-01-25 09:30:00,82.5,82.68,82.37,82.4,82254.0,69.7455,69.8976,69.6355,69.6609,82254.0
2016-01-25 09:35:00,82.38,82.45,82.22,82.45,22128.0,69.644,69.7032,69.5087,69.7032,22128.0
2016-01-25 09:40:00,82.45,82.71,82.42,82.69,19423.0,69.7032,69.923,69.6778,69.9061,19423.0
2016-01-25 09:45:00,82.74,83.12,82.65,83.04,22956.0,69.9483,70.2696,69.8723,70.202,22956.0
2016-01-25 09:50:00,83.03,83.2,82.77,82.82,29040.0,70.1935,70.3372,69.9737,70.016,29040.0
2016-01-25 09:55:00,82.77,82.77,82.53,82.55,13118.0,69.9737,69.9737,69.7708,69.7877,13118.0
2016-01-25 10:00:00,82.55,82.75,82.42,82.69,25401.0,69.7877,69.9568,69.6778,69.9061,25401.0
2016-01-25 10:05:00,82.72,82.76,82.55,82.68,17035.0,69.9314,69.9653,69.7877,69.8976,17035.0
2016-01-25 10:10:00,82.64,82.69,82.59,82.64,10797.0,69.8638,69.9061,69.8215,69.8638,10797.0
2016-01-25 10:15:00,82.64,82.77,82.54,82.73,48294.0,69.8638,69.9737,69.7793,69.9399,48294.0
2016-01-25 10:20:00,82.74,82.94,82.74,82.89,20438.0,69.9483,70.1174,69.9483,70.0752,20438.0
2016-01-25 10:25:00,82.95,83.01,82.84,82.97,16105.0,70.1259,70.1766,70.0329,70.1428,16105.0
2016-01-25 10:30:00,82.97,83.02,82.85,83.01,17540.0,70.1428,70.1851,70.0413,70.1766,17540.0
2016-01-25 10:35:00,82.98,83.01,82.83,82.83,14460.0,70.1512,70.1766,70.0244,70.0244,14460.0
2016-01-25 10:40:00,82.86,82.87,82.61,82.72,14806.0,70.0498,70.0582,69.8384,69.9314,14806.0
2016-01-25 10:45:00,82.71,82.79,82.59,82.78,12252.0,69.923,69.9906,69.8215,69.9822,12252.0
2016-01-25 10:50:00,82.76,82.83,82.7,82.74,50355.0,69.9653,70.0244,69.9145,69.9483,50355.0
2016-01-25 10:55:00,82.71,82.84,82.69,82.78,13897.0,69.923,70.0329,69.9061,69.9822,13897.0
2016-01-25 11:00:00,82.76,82.76,82.61,82.75,16216.0,69.9653,69.9653,69.8384,69.9568,16216.0
2016-01-25 11:05:00,82.75,82.78,82.6,82.7,13161.0,69.9568,69.9822,69.83,69.9145,13161.0
2016-01-25 11:10:00,82.69,82.71,82.48,82.6,20672.0,69.9061,69.923,69.7285,69.83,20672.0
2016-01-25 11:15:00,82.55,82.72,82.46,82.52,29482.0,69.7877,69.9314,69.7116,69.7624,29482.0
2016-01-25 11:20:00,82.52,82.59,82.51,82.55,16311.0,69.7624,69.8215,69.7539,69.7877,16311.0
2016-01-25 11:25:00,82.58,82.66,82.55,82.65,14039.0,69.8131,69.8807,69.7877,69.8723,14039.0
2016-01-25 11:30:00,82.62,82.63,82.5,82.61,18404.0,69.8469,69.8554,69.7455,69.8384,18404.0
2016-01-25 11:35:00,82.59,82.61,82.53,82.61,12415.0,69.8215,69.8384,69.7708,69.8384,12415.0
2016-01-25 11:40:00,82.6,82.7,82.55,82.55,11329.0,69.83,69.9145,69.7877,69.7877,11329.0
2016-01-25 11:45:00,82.53,82.68,82.52,82.65,8877.0,69.7708,69.8976,69.7624,69.8723,8877.0
2016-01-25 11:50:00,82.68,83.0,82.68,82.97,20235.0,69.8976,70.1682,69.8976,70.1428,20235.0
2016-01-25 11:55:00,82.95,83.05,82.94,83.0,21332.0,70.1259,70.2104,70.1174,70.1682,21332.0
2016-01-25 12:00:00,82.99,83.05,82.93,82.97,8994.0,70.1597,70.2104,70.109,70.1428,8994.0
2016-01-25 12:05:00,82.97,83.04,82.91,82.99,16377.0,70.1428,70.202,70.0921,70.1597,16377.0
2016-01-25 12:10:00,82.98,83.03,82.87,82.92,16732.0,70.1512,70.1935,70.0582,70.1005,16732.0
2016-01-25 12:15:00,82.9,82.96,82.83,82.92,11523.0,70.0836,70.1343,70.0244,70.1005,11523.0
2016-01-25 12:20:00,82.94,82.98,82.9,82.91,6578.0,70.1174,70.1512,70.0836,70.0921,6578.0
2016-01-25 12:25:00,82.89,82.92,82.77,82.92,25645.0,70.0752,70.1005,69.9737,70.1005,25645.0
2016-01-25 12:30:00,82.92,82.92,82.78,82.8,6793.0,70.1005,70.1005,69.9822,69.9991,6793.0
2016-01-25 12:35:00,82.77,82.78,82.7,82.76,10498.0,69.9737,69.9822,69.9145,69.9653,10498.0
2016-01-25 12:40:00,82.78,82.84,82.75,82.77,12210.0,69.9822,70.0329,69.9568,69.9737,12210.0
2016-01-25 12:45:00,82.77,82.79,82.68,82.75,19763.0,69.9737,69.9906,69.8976,69.9568,19763.0
2016-01-25 12:50:00,82.73,82.79,82.69,82.72,10147.0,69.9399,69.9906,69.9061,69.9314,10147.0
2016-01-25 12:55:00,82.72,82.9,82.7,82.87,14026.0,69.9314,70.0836,69.9145,70.0582,14026.0
2016-01-25 13:00:00,82.86,83.03,82.86,83.01,16220.0,70.0498,70.1935,70.0498,70.1766,16220.0
2016-01-25 13:05:00,83.03,83.07,82.97,83.02,5654.0,70.1935,70.2273,70.1428,70.1851,5654.0
2016-01-25 13:10:00,83.03,83.05,82.92,83.01,10537.0,70.1935,70.2104,70.1005,70.1766,10537.0
2016-01-25 13:15:00,83.01,83.02,82.95,83.0,8767.0,70.1766,70.1851,70.1259,70.1682,8767.0
2016-01-25 13:20:00,83.01,83.06,82.98,82.98,21254.0,70.1766,70.2189,70.1512,70.1512,21254.0
2016-01-25 13:25:00,83.01,83.01,82.85,82.85,9651.0,70.1766,70.1766,70.0413,70.0413,9651.0
2016-01-25 13:30:00,82.86,82.91,82.83,82.9,9489.0,70.0498,70.0921,70.0244,70.0836,9489.0
2016-01-25 13:35:00,82.89,82.94,82.83,82.83,10371.0,70.0752,70.1174,70.0244,70.0244,10371.0
2016-01-25 13:40:00,82.82,82.85,82.78,82.8,11767.0,70.016,70.0413,69.9822,69.9991,11767.0
2016-01-25 13:45:00,82.78,82.83,82.65,82.68,14650.0,69.9822,70.0244,69.8723,69.8976,14650.0
2016-01-25 13:50:00,82.66,82.72,82.62,82.62,16104.0,69.8807,69.9314,69.8469,69.8469,16104.0
2016-01-25 13:55:00,82.64,82.67,82.56,82.57,18602.0,69.8638,69.8892,69.7962,69.8046,18602.0
2016-01-25 14:00:00,82.55,82.57,82.43,82.54,18550.0,69.7877,69.8046,69.6863,69.7793,18550.0
2016-01-25 14:05:00,82.54,82.6,82.52,82.54,9310.0,69.7793,69.83,69.7624,69.7793,9310.0
2016-01-25 14:10:00,82.53,82.54,82.4,82.49,25330.0,69.7708,69.7793,69.6609,69.737,25330.0
2016-01-25 14:15:00,82.49,82.51,82.33,82.35,16256.0,69.737,69.7539,69.6017,69.6186,16256.0
2016-01-25 14:20:00,82.34,82.36,82.2,82.3,17559.0,69.6102,69.6271,69.4918,69.5764,17559.0
2016-01-25 14:25:00,82.3,82.37,82.22,82.37,16072.0,69.5764,69.6355,69.5087,69.6355,16072.0
2016-01-25 14:30:00,82.36,82.36,82.28,82.34,18492.0,69.6271,69.6271,69.5595,69.6102,18492.0
2016-01-25 14:35:00,82.34,82.35,82.17,82.27,32977.0,69.6102,69.6186,69.4665,69.551,32977.0
2016-01-25 14:40:00,82.23,82.25,82.13,82.24,20648.0,69.5172,69.5341,69.4327,69.5256,20648.0
2016-01-25 14:45:00,82.24,82.42,82.24,82.38,27173.0,69.5256,69.6778,69.5256,69.644,27173.0
2016-01-25 14:50:00,82.38,82.46,82.33,82.39,29876.0,69.644,69.7116,69.6017,69.6525,29876.0
2016-01-25 14:55:00,82.39,82.49,82.39,82.48,31807.0,69.6525,69.737,69.6525,69.7285,31807.0
2016-01-25 15:00:00,82.48,82.64,82.48,82.55,24689.0,69.7285,69.8638,69.7285,69.7877,24689.0
2016-01-25 15:05:00,82.54,82.54,82.18,82.2,25620.0,69.7793,69.7793,69.4749,69.4918,25620.0
2016-01-25 15:10:00,82.17,82.2,82.08,82.16,38169.0,69.4665,69.4918,69.3904,69.458,38169.0
2016-01-25 15:15:00,82.16,82.2,82.05,82.11,25619.0,69.458,69.4918,69.365,69.4157,25619.0
2016-01-25 15:20:00,82.1,82.11,81.81,81.84,35475.0,69.4073,69.4157,69.1621,69.1875,35475.0
2016-01-25 15:25:00,81.82,82.01,81.8,81.9,36178.0,69.1706,69.3312,69.1537,69.2382,36178.0
2016-01-25 15:30:00,81.88,81.95,81.71,81.72,45196.0,69.2213,69.2805,69.0776,69.086,45196.0
2016-01-25 15:35:00,81.71,81.78,81.62,81.71,41043.0,69.0776,69.1368,69.0015,69.0776,41043.0
2016-01-25 15:40:00,81.72,81.84,81.65,81.68,49419.0,69.086,69.1875,69.0269,69.0522,49419.0
2016-01-25 15:45:00,81.67,81.81,81.62,81.8,82375.0,69.0438,69.1621,69.0015,69.1537,82375.0
2016-01-25 15:50:00,81.8,81.92,81.67,81.84,81750.0,69.1537,69.2551,69.0438,69.1875,81750.0
2016-01-25 15:55:00,81.82,81.82,81.63,81.73,222417.0,69.1706,69.1706,69.01,69.0945,222417.0
2016-01-26 09:30:00,81.75,82.17,81.38,81.53,82218.0,69.1114,69.4665,68.7986,68.9254,82218.0
2016-01-26 09:35:00,81.58,81.95,81.56,81.82,42247.0,68.9677,69.2805,68.9508,69.1706,42247.0
2016-01-26 09:40:00,81.87,82.04,81.8,81.96,19147.0,69.2128,69.3566,69.1537,69.2889,19147.0
2016-01-26 09:45:00,81.94,82.05,81.57,81.59,77414.0,69.272,69.365,68.9592,68.9761,77414.0
2016-01-26 09:50:00,81.59,81.59,80.96,81.09,44163.0,68.9761,68.9761,68.4435,68.5534,44163.0
2016-01-26 09:55:00,81.04,81.14,80.91,80.93,69328.0,68.5112,68.5957,68.4013,68.4182,69328.0
2016-01-26 10:00:00,80.94,81.4,80.94,81.39,33542.0,68.4266,68.8155,68.4266,68.8071,33542.0
2016-01-26 10:05:00,81.38,81.75,81.33,81.65,40043.0,68.7986,69.1114,68.7563,69.0269,40043.0
2016-01-26 10:10:00,81.64,81.67,81.5,81.64,49241.0,69.0184,69.0438,68.9001,69.0184,49241.0
2016-01-26 10:15:00,81.67,81.68,81.54,81.59,41678.0,69.0438,69.0522,68.9339,68.9761,41678.0
2016-01-26 10:20:00,81.59,81.66,81.58,81.64,77316.0,68.9761,69.0353,68.9677,69.0184,77316.0
2016-01-26 10:25:00,81.64,81.69,81.55,81.63,41433.0,69.0184,69.0607,68.9423,69.01,41433.0
2016-01-26 10:30:00,81.62,81.66,81.55,81.65,22881.0,69.0015,69.0353,68.9423,69.0269,22881.0
2016-01-26 10:35:00,81.64,81.66,81.59,81.63,42812.0,69.0184,69.0353,68.9761,69.01,42812.0
2016-01-26 10:40:00,81.62,81.66,81.51,81.55,29793.0,69.0015,69.0353,68.9085,68.9423,29793.0
2016-01-26 10:45:00,81.53,81.6,81.42,81.58,28596.0,68.9254,68.9846,68.8324,68.9677,28596.0
2016-01-26 10:50:00,81.57,81.6,81.47,81.54,18190.0,68.9592,68.9846,68.8747,68.9339,18190.0
2016-01-26 10:55:00,81.52,81.61,81.38,81.42,56441.0,68.917,68.993,68.7986,68.8324,56441.0
2016-01-26 11:00:00,81.42,81.66,81.39,81.65,33103.0,68.8324,69.0353,68.8071,69.0269,33103.0
2016-01-26 11:05:00,81.65,81.66,81.53,81.57,31876.0,69.0269,69.0353,68.9254,68.9592,31876.0
2016-01-26 11:10:00,81.53,81.53,81.39,81.53,24971.0,68.9254,68.9254,68.8071,68.9254,24971.0
2016-01-26 11:15:00,81.52,81.52,81.39,81.48,22022.0,68.917,68.917,68.8071,68.8831,22022.0
2016-01-26 11:20:00,81.49,81.49,81.26,81.34,77776.0,68.8916,68.8916,68.6972,68.7648,77776.0
2016-01-26 11:25:00,81.33,81.38,81.16,81.26,45947.0,68.7563,68.7986,68.6126,68.6972,45947.0
2016-01-26 11:30:00,81.25,81.38,81.08,81.31,68988.0,68.6887,68.7986,68.545,68.7394,68988.0
2016-01-26 11:35:00,81.3,81.39,81.28,81.39,31168.0,68.731,68.8071,68.7141,68.8071,31168.0
2016-01-26 11:40:00,81.37,81.47,81.34,81.4,18780.0,68.7901,68.8747,68.7648,68.8155,18780.0
2016-01-26 11:45:00,81.4,81.41,81.22,81.27,22891.0,68.8155,68.824,68.6633,68.7056,22891.0
2016-01-26 11:50:00,81.25,81.32,81.24,81.3,25315.0,68.6887,68.7479,68.6802,68.731,25315.0
2016-01-26 11:55:00,81.27,81.35,81.19,81.27,41122.0,68.7056,68.7732,68.638,68.7056,41122.0
2016-01-26 12:00:00,81.26,81.56,81.26,81.52,27653.0,68.6972,68.9508,68.6972,68.917,27653.0
2016-01-26 12:05:00,81.52,81.55,81.42,81.54,17752.0,68.917,68.9423,68.8324,68.9339,17752.0
2016-01-26 12:10:00,81.56,81.66,81.5,81.58,25193.0,68.9508,69.0353,68.9001,68.9677,25193.0
2016-01-26 12:15:00,81.57,81.6,81.49,81.55,33917.0,68.9592,68.9846,68.8916,68.9423,33917.0
2016-01-26 12:20:00,81.55,81.67,81.55,81.63,30597.0,68.9423,69.0438,68.9423,69.01,30597.0
2016-01-26 12:25:00,81.61,81.65,81.51,81.55,18542.0,68.993,69.0269,68.9085,68.9423,18542.0
2016-01-26 12:30:00,81.55,81.64,81.54,81.6,16541.0,68.9423,69.0184,68.9339,68.9846,16541.0
2016-01-26 12:35:00,81.6,81.7,81.58,81.61,39089.0,68.9846,69.0691,68.9677,68.993,39089.0
2016-01-26 12:40:00,81.61,81.62,81.51,81.57,35798.0,68.993,69.0015,68.9085,68.9592,35798.0
2016-01-26 12:45:00,81.56,81.65,81.55,81.59,29471.0,68.9508,69.0269,68.9423,68.9761,29471.0
2016-01-26 12:50:00,81.6,81.64,81.53,81.53,23101.0,68.9846,69.0184,68.9254,68.9254,23101.0
2016-01-26 12:55:00,81.54,81.76,81.5,81.69,35070.0,68.9339,69.1199,68.9001,69.0607,35070.0
2016-01-26 13:00:00,81.71,81.9,81.71,81.84,19275.0,69.0776,69.2382,69.0776,69.1875,19275.0
2016-01-26 13:05:00,81.84,81.84,81.67,81.73,19079.0,69.1875,69.1875,69.0438,69.0945,19079.0
2016-01-26 13:10:00,81.74,81.75,81.66,81.72,19642.0,69.1029,69.1114,69.0353,69.086,19642.0
2016-01-26 13:15:00,81.71,81.74,81.6,81.65,20929.0,69.0776,69.1029,68.9846,69.0269,20929.0
2016-01-26 13:20:00,81.64,81.69,81.56,81.62,17296.0,69.0184,69.0607,68.9508,69.0015,17296.0
2016-01-26 13:25:00,81.62,81.66,81.53,81.63,19463.0,69.0015,69.0353,68.9254,69.01,19463.0
2016-01-26 13:30:00,81.65,81.73,81.58,81.73,26133.0,69.0269,69.0945,68.9677,69.0945,26133.0
2016-01-26 13:35:00,81.72,81.74,81.59,81.6,23099.0,69.086,69.1029,68.9761,68.9846,23099.0
2016-01-26 13:40:00,81.62,81.67,81.52,81.54,20308.0,69.0015,69.0438,68.917,68.9339,20308.0
2016-01-26 13:45:00,81.53,81.63,81.52,81.6,11002.0,68.9254,69.01,68.917,68.9846,11002.0
2016-01-26 13:50:00,81.59,81.66,81.57,81.58,17589.0,68.9761,69.0353,68.9592,68.9677,17589.0
2016-01-26 13:55:00,81.6,81.61,81.54,81.57,23273.0,68.9846,68.993,68.9339,68.9592,23273.0
2016-01-26 14:00:00,81.58,81.61,81.44,81.45,61219.0,68.9677,68.993,68.8493,68.8578,61219.0
2016-01-26 14:05:00,81.46,81.49,81.06,81.2,176329.0,68.8662,68.8916,68.5281,68.6464,176329.0
2016-01-26 14:10:00,81.17,81.25,81.14,81.2,37384.0,68.6211,68.6887,68.5957,68.6464,37384.0
2016-01-26 14:15:00,81.18,81.34,81.18,81.34,48179.0,68.6295,68.7648,68.6295,68.7648,48179.0
2016-01-26 14:20:00,81.33,81.34,81.25,81.34,10901.0,68.7563,68.7648,68.6887,68.7648,10901.0
2016-01-26 14:25:00,81.34,81.36,81.21,81.23,30873.0,68.7648,68.7817,68.6549,68.6718,30873.0
2016-01-26 14:30:00,81.22,81.34,81.22,81.3,44288.0,68.6633,68.7648,68.6633,68.731,44288.0
2016-01-26 14:35:00,81.3,81.3,81.03,81.03,42801.0,68.731,68.731,68.5027,68.5027,42801.0
2016-01-26 14:40:00,81.0,81.33,80.95,81.25,44519.0,68.4774,68.7563,68.4351,68.6887,44519.0
2016-01-26 14:45:00,81.25,81.27,81.18,81.24,40794.0,68.6887,68.7056,68.6295,68.6802,40794.0
2016-01-26 14:50:00,81.24,81.42,81.23,81.41,36824.0,68.6802,68.8324,68.6718,68.824,36824.0
2016-01-26 14:55:00,81.4,81.4,81.31,81.37,59356.0,68.8155,68.8155,68.7394,68.7901,59356.0
2016-01-26 15:00:00,81.34,81.36,81.13,81.16,53252.0,68.7648,68.7817,68.5873,68.6126,53252.0
2016-01-26 15:05:00,81.15,81.23,81.1,81.14,96963.0,68.6042,68.6718,68.5619,68.5957,96963.0
2016-01-26 15:10:00,81.13,81.21,81.05,81.19,43489.0,68.5873,68.6549,68.5196,68.638,43489.0
2016-01-26 15:15:00,81.19,81.32,81.13,81.19,73554.0,68.638,68.7479,68.5873,68.638,73554.0
2016-01-26 15:20:00,81.18,81.29,81.16,81.26,44959.0,68.6295,68.7225,68.6126,68.6972,44959.0
2016-01-26 15:25:00,81.28,81.41,81.25,81.39,194148.0,68.7141,68.824,68.6887,68.8071,194148.0
2016-01-26 15:30:00,81.41,81.5,81.38,81.5,92295.0,68.824,68.9001,68.7986,68.9001,92295.0
2016-01-26 15:35:00,81.5,81.67,81.44,81.61,89990.0,68.9001,69.0438,68.8493,68.993,89990.0
2016-01-26 15:40:00,81.59,81.86,81.59,81.82,51538.0,68.9761,69.2044,68.9761,69.1706,51538.0
2016-01-26 15:45:00,81.84,81.86,81.59,81.66,93722.0,69.1875,69.2044,68.9761,69.0353,93722.0
2016-01-26 15:50:00,81.66,81.76,81.62,81.75,149630.0,69.0353,69.1199,69.0015,69.1114,149630.0
2016-01-26 15:55:00,81.75,81.98,81.67,81.97,395426.0,69.1114,69.3058,69.0438,69.2974,395426.0
2016-01-27 09:30:00,81.61,82.09,81.32,82.09,161505.0,68.993,69.3988,68.7479,69.3988,161505.0
2016-01-27 09:35:00,82.11,82.33,82.07,82.16,85910.0,69.4157,69.6017,69.3819,69.458,85910.0
2016-01-27 09:40:00,82.14,82.23,81.86,81.9,44922.0,69.4411,69.5172,69.2044,69.2382,44922.0
2016-01-27 09:45:00,81.91,81.94,81.73,81.81,20914.0,69.2467,69.272,69.0945,69.1621,20914.0
2016-01-27 09:50:00,81.78,81.85,81.58,81.62,26624.0,69.1368,69.1959,68.9677,69.0015,26624.0
2016-01-27 09:55:00,81.59,81.68,81.54,81.59,22055.0,68.9761,69.0522,68.9339,68.9761,22055.0
2016-01-27 10:00:00,81.6,81.66,81.48,81.59,69532.0,68.9846,69.0353,68.8831,68.9761,69532.0
2016-01-27 10:05:00,81.6,81.64,81.56,81.59,38555.0,68.9846,69.0184,68.9508,68.9761,38555.0
2016-01-27 10:10:00,81.6,81.7,81.42,81.53,27052.0,68.9846,69.0691,68.8324,68.9254,27052.0
2016-01-27 10:15:00,81.51,81.6,81.43,81.45,18231.0,68.9085,68.9846,68.8409,68.8578,18231.0
2016-01-27 10:20:00,81.46,81.47,81.27,81.33,19597.0,68.8662,68.8747,68.7056,68.7563,19597.0
2016-01-27 10:25:00,81.3,81.3,81.2,81.23,46455.0,68.731,68.731,68.6464,68.6718,46455.0
2016-01-27 10:30:00,81.2,81.5,81.18,81.41,32653.0,68.6464,68.9001,68.6295,68.824,32653.0
2016-01-27 10:35:00,81.43,81.6,81.4,81.52,22329.0,68.8409,68.9846,68.8155,68.917,22329.0
2016-01-27 10:40:00,81.51,81.61,81.47,81.49,24574.0,68.9085,68.993,68.8747,68.8916,24574.0
2016-01-27 10:45:00,81.49,81.74,81.49,81.74,36943.0,68.8916,69.1029,68.8916,69.1029,36943.0
2016-01-27 10:50:00,81.71,81.9,81.68,81.9,30366.0,69.0776,69.2382,69.0522,69.2382,30366.0
2016-01-27 10:55:00,81.9,82.0,81.62,81.66,51948.0,69.2382,69.3228,69.0015,69.0353,51948.0
2016-01-27 11:00:00,81.65,81.83,81.59,81.83,34321.0,69.0269,69.179,68.9761,69.179,34321.0
2016-01-27 11:05:00,81.82,82.05,81.79,81.94,23948.0,69.1706,69.365,69.1452,69.272,23948.0
2016-01-27 11:10:00,81.93,81.97,81.8,81.97,17626.0,69.2636,69.2974,69.1537,69.2974,17626.0
2016-01-27 11:15:00,81.94,81.96,81.84,81.89,18367.0,69.272,69.2889,69.1875,69.2298,18367.0
2016-01-27 11:20:00,81.88,81.89,81.79,81.82,24316.0,69.2213,69.2298,69.1452,69.1706,24316.0
2016-01-27 11:25:00,81.8,81.82,81.68,81.77,18979.0,69.1537,69.1706,69.0522,69.1283,18979.0
2016-01-27 11:30:00,81.75,82.05,81.75,82.02,21349.0,69.1114,69.365,69.1114,69.3397,21349.0
2016-01-27 11:35:00,82.07,82.42,82.05,82.42,28595.0,69.3819,69.6778,69.365,69.6778,28595.0
2016-01-27 11:40:00,82.45,82.52,82.38,82.52,26129.0,69.7032,69.7624,69.644,69.7624,26129.0
2016-01-27 11:45:00,82.53,82.73,82.52,82.61,98332.0,69.7708,69.9399,69.7624,69.8384,98332.0
2016-01-27 11:50:00,82.62,82.83,82.62,82.75,63115.0,69.8469,70.0244,69.8469,69.9568,63115.0
2016-01-27 11:55:00,82.75,83.01,82.66,83.0,88368.0,69.9568,70.1766,69.8807,70.1682,88368.0
2016-01-27 12:00:00,83.0,83.08,82.9,82.93,35177.0,70.1682,70.2358,70.0836,70.109,35177.0
2016-01-27 12:05:00,82.93,83.01,82.91,82.94,32511.0,70.109,70.1766,70.0921,70.1174,32511.0
2016-01-27 12:10:00,82.92,83.17,82.92,83.13,51441.0,70.1005,70.3119,70.1005,70.2781,51441.0
2016-01-27 12:15:00,83.12,83.25,83.04,83.04,53072.0,70.2696,70.3795,70.202,70.202,53072.0
2016-01-27 12:20:00,83.05,83.06,82.9,82.9,18497.0,70.2104,70.2189,70.0836,70.0836,18497.0
2016-01-27 12:25:00,82.91,83.04,82.91,83.02,28385.0,70.0921,70.202,70.0921,70.1851,28385.0
2016-01-27 12:30:00,83.01,83.04,82.96,82.99,96124.0,70.1766,70.202,70.1343,70.1597,96124.0
2016-01-27 12:35:00,83.01,83.09,82.97,83.08,35756.0,70.1766,70.2442,70.1428,70.2358,35756.0
2016-01-27 12:40:00,83.08,83.11,82.97,83.03,41027.0,70.2358,70.2611,70.1428,70.1935,41027.0
2016-01-27 12:45:00,83.0,83.1,82.98,83.06,26125.0,70.1682,70.2527,70.1512,70.2189,26125.0
2016-01-27 12:50:00,83.06,83.08,82.98,83.0,24596.0,70.2189,70.2358,70.1512,70.1682,24596.0
2016-01-27 12:55:00,83.0,83.05,82.97,83.0,49961.0,70.1682,70.2104,70.1428,70.1682,49961.0
2016-01-27 13:00:00,83.0,83.0,82.63,82.65,39151.0,70.1682,70.1682,69.8554,69.8723,39151.0
2016-01-27 13:05:00,82.66,82.68,82.6,82.68,17609.0,69.8807,69.8976,69.83,69.8976,17609.0
2016-01-27 13:10:00,82.68,82.86,82.64,82.71,25598.0,69.8976,70.0498,69.8638,69.923,25598.0
2016-01-27 13:15:00,82.69,82.69,82.45,82.5,11083.0,69.9061,69.9061,69.7032,69.7455,11083.0
2016-01-27 13:20:00,82.51,82.58,82.45,82.58,18674.0,69.7539,69.8131,69.7032,69.8131,18674.0
2016-01-27 13:25:00,82.58,82.72,82.58,82.67,21140.0,69.8131,69.9314,69.8131,69.8892,21140.0
2016-01-27 13:30:00,82.66,82.72,82.65,82.69,19891.0,69.8807,69.9314,69.8723,69.9061,19891.0
2016-01-27 13:35:00,82.71,82.81,82.69,82.75,24195.0,69.923,70.0075,69.9061,69.9568,24195.0
2016-01-27 13:40:00,82.76,82.76,82.65,82.69,16963.0,69.9653,69.9653,69.8723,69.9061,16963.0
2016-01-27 13:45:00,82.69,82.75,82.65,82.71,15203.0,69.9061,69.9568,69.8723,69.923,15203.0
2016-01-27 13:50:00,82.71,82.79,82.62,82.66,13186.0,69.923,69.9906,69.8469,69.8807,13186.0
2016-01-27 13:55:00,82.64,82.68,82.56,82.68,9401.0,69.8638,69.8976,69.7962,69.8976,9401.0
2016-01-27 14:00:00,82.64,83.0,82.61,82.9,84522.0,69.8638,70.1682,69.8384,70.0836,84522.0
2016-01-27 14:05:00,82.85,82.86,82.24,82.24,51353.0,70.0413,70.0498,69.5256,69.5256,51353.0
2016-01-27 14:10:00,82.24,82.45,82.03,82.16,97073.0,69.5256,69.7032,69.3481,69.458,97073.0
2016-01-27 14:15:00,82.15,82.31,82.08,82.18,41533.0,69.4496,69.5848,69.3904,69.4749,41533.0
2016-01-27 14:20:00,82.16,82.43,82.09,82.15,43621.0,69.458,69.6863,69.3988,69.4496,43621.0
2016-01-27 14:25:00,82.11,82.24,82.07,82.23,91683.0,69.4157,69.5256,69.3819,69.5172,91683.0
2016-01-27 14:30:00,82.22,82.27,82.08,82.12,117289.0,69.5087,69.551,69.3904,69.4242,117289.0
2016-01-27 14:35:00,82.12,82.13,81.68,81.68,34501.0,69.4242,69.4327,69.0522,69.0522,34501.0
2016-01-27 14:40:00,81.68,81.83,81.63,81.77,40423.0,69.0522,69.179,69.01,69.1283,40423.0
2016-01-27 14:45:00,81.78,81.93,81.7,81.8,36984.0,69.1368,69.2636,69.0691,69.1537,36984.0
2016-01-27 14:50:00,81.75,81.84,81.66,81.67,30268.0,69.1114,69.1875,69.0353,69.0438,30268.0
2016-01-27 14:55:00,81.68,81.76,81.61,81.66,52993.0,69.0522,69.1199,68.993,69.0353,52993.0
2016-01-27 15:00:00,81.63,81.64,81.41,81.47,65741.0,69.01,69.0184,68.824,68.8747,65741.0
2016-01-27 15:05:00,81.48,81.48,81.36,81.4,81846.0,68.8831,68.8831,68.7817,68.8155,81846.0
2016-01-27 15:10:00,81.4,81.45,81.07,81.07,105670.0,68.8155,68.8578,68.5365,68.5365,105670.0
2016-01-27 15:15:00,81.06,81.11,80.96,81.0,50099.0,68.5281,68.5703,68.4435,68.4774,50099.0
2016-01-27 15:20:00,81.0,81.28,80.97,81.16,77870.0,68.4774,68.7141,68.452,68.6126,77870.0
2016-01-27 15:25:00,81.17,81.27,81.07,81.21,45818.0,68.6211,68.7056,68.5365,68.6549,45818.0
2016-01-27 15:30:00,81.2,81.3,81.13,81.21,56598.0,68.6464,68.731,68.5873,68.6549,56598.0
2016-01-27 15:35:00,81.21,81.39,81.13,81.23,65413.0,68.6549,68.8071,68.5873,68.6718,65413.0
2016-01-27 15:40:00,81.23,81.5,81.22,81.48,108486.0,68.6718,68.9001,68.6633,68.8831,108486.0
2016-01-27 15:45:00,81.48,81.74,81.42,81.7,73073.0,68.8831,69.1029,68.8324,69.0691,73073.0
2016-01-27 15:50:00,81.68,81.72,81.52,81.59,97562.0,69.0522,69.086,68.917,68.9761,97562.0
2016-01-27 15:55:00,81.59,81.82,81.51,81.76,192122.0,68.9761,69.1706,68.9085,69.1199,192122.0
2016-01-28 09:30:00,81.87,82.49,81.6,81.88,146825.0,69.2128,69.737,68.9846,69.2213,146825.0
2016-01-28 09:35:00,81.81,81.81,80.69,80.87,79963.0,69.1621,69.1621,68.2153,68.3674,79963.0
2016-01-28 09:40:00,80.92,81.27,80.79,81.06,43973.0,68.4097,68.7056,68.2998,68.5281,43973.0
2016-01-28 09:45:00,81.02,81.15,80.57,80.67,50440.0,68.4943,68.6042,68.1138,68.1984,50440.0
2016-01-28 09:50:00,80.63,80.68,80.31,80.31,68399.0,68.1646,68.2068,67.894,67.894,68399.0
2016-01-28 09:55:00,80.31,80.4,80.04,80.04,68182.0,67.894,67.9701,67.6658,67.6658,68182.0
2016-01-28 10:00:00,80.05,80.19,79.71,79.75,89056.0,67.6742,67.7926,67.3868,67.4206,89056.0
2016-01-28 10:05:00,79.76,79.86,79.06,79.21,161321.0,67.4291,67.5136,66.8373,66.9641,161321.0
2016-01-28 10:10:00,79.19,79.33,77.96,78.1,429820.0,66.9472,67.0655,65.9073,66.0257,429820.0
2016-01-28 10:15:00,78.17,78.61,77.87,78.3,222740.0,66.0849,66.4568,65.8313,66.1948,222740.0
2016-01-28 10:20:00,78.3,78.75,78.14,78.71,143039.0,66.1948,66.5752,66.0595,66.5414,143039.0
2016-01-28 10:25:00,78.67,78.95,77.81,77.85,159402.0,66.5076,66.7443,65.7805,65.8143,159402.0
2016-01-28 10:30:00,77.87,78.09,77.22,77.5,217011.0,65.8313,66.0172,65.2817,65.5185,217011.0
2016-01-28 10:35:00,77.54,78.0,77.5,77.78,101865.0,65.5523,65.9412,65.5185,65.7552,101865.0
2016-01-28 10:40:00,77.79,78.11,77.23,77.56,127395.0,65.7636,66.0341,65.2902,65.5692,127395.0
2016-01-28 10:45:00,77.5,77.82,77.38,77.82,168844.0,65.5185,65.789,65.417,65.789,168844.0
2016-01-28 10:50:00,77.82,78.55,77.79,78.34,203523.0,65.789,66.4061,65.7636,66.2286,203523.0
2016-01-28 10:55:00,78.37,78.72,78.2,78.3,118753.0,66.254,66.5498,66.1102,66.1948,118753.0
2016-01-28 11:00:00,78.29,78.72,78.28,78.65,57369.0,66.1863,66.5498,66.1779,66.4907,57369.0
2016-01-28 11:05:00,78.63,79.38,78.55,79.32,90965.0,66.4738,67.1078,66.4061,67.0571,90965.0
2016-01-28 11:10:00,79.33,79.58,79.21,79.23,265406.0,67.0655,67.2769,66.9641,66.981,265406.0
2016-01-28 11:15:00,79.26,79.26,78.85,79.14,61497.0,67.0064,67.0064,66.6597,66.9049,61497.0
2016-01-28 11:20:00,79.15,79.29,79.09,79.29,29679.0,66.9134,67.0317,66.8626,67.0317,29679.0
2016-01-28 11:25:00,79.31,79.44,79.22,79.25,38088.0,67.0486,67.1585,66.9725,66.9979,38088.0
2016-01-28 11:30:00,79.24,79.35,79.0,79.34,71935.0,66.9894,67.0824,66.7866,67.074,71935.0
2016-01-28 11:35:00,79.34,79.38,79.24,79.24,44634.0,67.074,67.1078,66.9894,66.9894,44634.0
2016-01-28 11:40:00,79.23,79.6,79.23,79.6,128366.0,66.981,67.2938,66.981,67.2938,128366.0
2016-01-28 11:45:00,79.57,79.69,79.46,79.54,84916.0,67.2684,67.3699,67.1754,67.2431,84916.0
2016-01-28 11:50:00,79.55,79.57,79.42,79.54,54041.0,67.2515,67.2684,67.1416,67.2431,54041.0
2016-01-28 11:55:00,79.55,79.57,79.4,79.41,37416.0,67.2515,67.2684,67.1247,67.1332,37416.0
2016-01-28 12:00:00,79.41,79.69,79.4,79.62,49844.0,67.1332,67.3699,67.1247,67.3107,49844.0
2016-01-28 12:05:00,79.61,79.61,79.3,79.37,55586.0,67.3022,67.3022,67.0402,67.0994,55586.0
2016-01-28 12:10:00,79.38,79.72,79.36,79.64,79572.0,67.1078,67.3952,67.0909,67.3276,79572.0
2016-01-28 12:15:00,79.63,79.63,78.78,78.85,68421.0,67.3192,67.3192,66.6006,66.6597,68421.0
2016-01-28 12:20:00,78.85,79.34,78.83,79.17,44983.0,66.6597,67.074,66.6428,66.9303,44983.0
2016-01-28 12:25:00,79.17,79.19,78.84,78.99,121864.0,66.9303,66.9472,66.6513,66.7781,121864.0
2016-01-28 12:30:00,78.95,79.11,78.9,79.06,36822.0,66.7443,66.8795,66.702,66.8373,36822.0
2016-01-28 12:35:00,79.02,79.22,79.02,79.15,26805.0,66.8035,66.9725,66.8035,66.9134,26805.0
2016-01-28 12:40:00,79.11,79.3,79.1,79.1,30354.0,66.8795,67.0402,66.8711,66.8711,30354.0
2016-01-28 12:45:00,79.09,79.13,78.89,79.06,35434.0,66.8626,66.8965,66.6936,66.8373,35434.0
2016-01-28 12:50:00,79.05,79.06,78.93,78.98,133001.0,66.8288,66.8373,66.7274,66.7696,133001.0
2016-01-28 12:55:00,78.97,79.0,78.59,78.6,38665.0,66.7612,66.7866,66.4399,66.4484,38665.0
2016-01-28 13:00:00,78.61,78.66,78.53,78.54,104209.0,66.4568,66.4991,66.3892,66.3977,104209.0
2016-01-28 13:05:00,78.55,78.56,78.4,78.41,45435.0,66.4061,66.4146,66.2793,66.2878,45435.0
2016-01-28 13:10:00,78.4,78.41,78.25,78.37,57132.0,66.2793,66.2878,66.1525,66.254,57132.0
2016-01-28 13:15:00,78.36,78.46,78.1,78.1,50683.0,66.2455,66.33,66.0257,66.0257,50683.0
2016-01-28 13:20:00,78.1,78.1,77.66,77.72,87393.0,66.0257,66.0257,65.6537,65.7044,87393.0
2016-01-28 13:25:00,77.72,77.75,77.57,77.64,57751.0,65.7044,65.7298,65.5776,65.6368,57751.0
2016-01-28 13:30:00,77.62,77.71,77.62,77.64,57579.0,65.6199,65.696,65.6199,65.6368,57579.0
2016-01-28 13:35:00,77.65,77.95,77.63,77.92,73195.0,65.6453,65.8989,65.6284,65.8735,73195.0
2016-01-28 13:40:00,77.92,78.11,77.88,77.96,46532.0,65.8735,66.0341,65.8397,65.9073,46532.0
2016-01-28 13:45:00,77.95,78.02,77.71,77.72,62614.0,65.8989,65.9581,65.696,65.7044,62614.0
2016-01-28 13:50:00,77.71,77.71,77.59,77.67,46016.0,65.696,65.696,65.5945,65.6622,46016.0
2016-01-28 13:55:00,77.68,77.92,77.58,77.59,78870.0,65.6706,65.8735,65.5861,65.5945,78870.0
2016-01-28 14:00:00,77.57,77.88,77.52,77.88,58883.0,65.5776,65.8397,65.5354,65.8397,58883.0
2016-01-28 14:05:00,77.9,77.94,77.73,77.79,101557.0,65.8566,65.8904,65.7129,65.7636,101557.0
2016-01-28 14:10:00,77.8,77.8,77.53,77.56,69388.0,65.7721,65.7721,65.5438,65.5692,69388.0
2016-01-28 14:15:00,77.56,77.64,77.49,77.54,117680.0,65.5692,65.6368,65.51,65.5523,117680.0
2016-01-28 14:20:00,77.53,77.59,77.29,77.35,70444.0,65.5438,65.5945,65.3409,65.3916,70444.0
2016-01-28 14:25:00,77.34,77.42,77.26,77.37,169330.0,65.3832,65.4508,65.3156,65.4086,169330.0
2016-01-28 14:30:00,77.37,77.65,77.35,77.62,62784.0,65.4086,65.6453,65.3916,65.6199,62784.0
2016-01-28 14:35:00,77.65,77.65,77.28,77.32,92721.0,65.6453,65.6453,65.3325,65.3663,92721.0
2016-01-28 14:40:00,77.32,77.57,77.2,77.23,97160.0,65.3663,65.5776,65.2648,65.2902,97160.0
2016-01-28 14:45:00,77.23,77.23,77.0,77.05,171443.0,65.2902,65.2902,65.0958,65.138,171443.0
2016-01-28 14:50:00,77.06,77.06,77.0,77.01,65366.0,65.1465,65.1465,65.0958,65.1042,65366.0
2016-01-28 14:55:00,77.01,77.03,76.79,76.88,100652.0,65.1042,65.1211,64.9182,64.9943,100652.0
2016-01-28 15:00:00,76.87,76.98,76.66,76.71,94985.0,64.9859,65.0788,64.8083,64.8506,94985.0
2016-01-28 15:05:00,76.7,76.81,76.7,76.78,116548.0,64.8421,64.9351,64.8421,64.9098,116548.0
2016-01-28 15:10:00,76.79,77.09,76.62,76.65,165366.0,64.9182,65.1718,64.7745,64.7999,165366.0
2016-01-28 15:15:00,76.64,76.89,76.56,76.63,105792.0,64.7914,65.0028,64.7238,64.783,105792.0
2016-01-28 15:20:00,76.63,76.87,76.54,76.84,139321.0,64.783,64.9859,64.7069,64.9605,139321.0
2016-01-28 15:25:00,76.85,76.91,76.65,76.69,196038.0,64.9689,65.0197,64.7999,64.8337,196038.0
2016-01-28 15:30:00,76.69,76.89,76.66,76.75,155245.0,64.8337,65.0028,64.8083,64.8844,155245.0
2016-01-28 15:35:00,76.76,76.98,76.73,76.74,155677.0,64.8929,65.0788,64.8675,64.8759,155677.0
2016-01-28 15:40:00,76.74,77.01,76.74,76.88,275034.0,64.8759,65.1042,64.8759,64.9943,275034.0
2016-01-28 15:45:00,76.88,77.22,76.79,77.19,169559.0,64.9943,65.2817,64.9182,65.2564,169559.0
2016-01-28 15:50:00,77.19,77.21,76.99,76.99,240543.0,65.2564,65.2733,65.0873,65.0873,240543.0
2016-01-28 15:55:00,77.0,77.1,76.81,76.82,409140.0,65.0958,65.1803,64.9351,64.9436,409140.0
2016-01-29 09:30:00,77.31,78.82,77.23,78.19,302647.0,65.3578,66.6344,65.2902,66.1018,302647.0
2016-01-29 09:35:00,78.2,78.52,77.68,78.02,270523.0,66.1102,66.3808,65.6706,65.9581,270523.0
2016-01-29 09:40:00,78.03,78.57,78.0,78.1,44610.0,65.9665,66.423,65.9412,66.0257,44610.0
2016-01-29 09:45:00,78.16,78.78,78.16,78.73,67250.0,66.0764,66.6006,66.0764,66.5583,67250.0
2016-01-29 09:50:00,78.72,78.86,78.31,78.71,148946.0,66.5498,66.6682,66.2032,66.5414,148946.0
2016-01-29 09:55:00,78.73,78.8,78.28,78.63,150442.0,66.5583,66.6175,66.1779,66.4738,150442.0
2016-01-29 10:00:00,78.65,78.8,78.29,78.61,132943.0,66.4907,66.6175,66.1863,66.4568,132943.0
2016-01-29 10:05:00,78.57,78.61,77.76,77.88,89725.0,66.423,66.4568,65.7383,65.8397,89725.0
2016-01-29 10:10:00,77.86,78.58,77.85,78.48,106566.0,65.8228,66.4315,65.8143,66.3469,106566.0
2016-01-29 10:15:00,78.47,78.56,78.38,78.5,94311.0,66.3385,66.4146,66.2624,66.3639,94311.0
2016-01-29 10:20:00,78.49,78.55,78.19,78.19,140601.0,66.3554,66.4061,66.1018,66.1018,140601.0
2016-01-29 10:25:00,78.22,78.24,77.86,77.87,46135.0,66.1271,66.144,65.8228,65.8313,46135.0
2016-01-29 10:30:00,77.89,78.0,77.8,77.97,48341.0,65.8482,65.9412,65.7721,65.9158,48341.0
2016-01-29 10:35:00,77.94,78.16,77.92,77.99,87630.0,65.8904,66.0764,65.8735,65.9327,87630.0
2016-01-29 10:40:00,78.0,78.22,77.99,78.0,70842.0,65.9412,66.1271,65.9327,65.9412,70842.0
2016-01-29 10:45:00,78.03,78.04,77.85,77.87,88405.0,65.9665,65.975,65.8143,65.8313,88405.0
2016-01-29 10:50:00,77.87,77.87,77.57,77.64,66396.0,65.8313,65.8313,65.5776,65.6368,66396.0
2016-01-29 10:55:00,77.64,77.77,77.41,77.52,102087.0,65.6368,65.7467,65.4424,65.5354,102087.0
2016-01-29 11:00:00,77.56,77.66,77.46,77.48,57432.0,65.5692,65.6537,65.4846,65.5015,57432.0
2016-01-29 11:05:00,77.47,77.7,77.42,77.64,89596.0,65.4931,65.6875,65.4508,65.6368,89596.0
2016-01-29 11:10:00,77.67,77.69,77.37,77.38,48935.0,65.6622,65.6791,65.4086,65.417,48935.0
2016-01-29 11:15:00,77.36,77.88,77.32,77.73,70288.0,65.4001,65.8397,65.3663,65.7129,70288.0
2016-01-29 11:20:00,77.74,77.99,77.69,77.99,42241.0,65.7213,65.9327,65.6791,65.9327,42241.0
2016-01-29 11:25:00,78.0,78.04,77.79,77.84,38189.0,65.9412,65.975,65.7636,65.8059,38189.0
2016-01-29 11:30:00,77.85,78.25,77.85,78.24,45183.0,65.8143,66.1525,65.8143,66.144,45183.0
2016-01-29 11:35:00,78.22,78.33,78.14,78.3,63975.0,66.1271,66.2201,66.0595,66.1948,63975.0
2016-01-29 11:40:00,78.31,78.32,78.16,78.19,83938.0,66.2032,66.2117,66.0764,66.1018,83938.0
2016-01-29 11:45:00,78.19,78.38,78.12,78.31,60755.0,66.1018,66.2624,66.0426,66.2032,60755.0
2016-01-29 11:50:00,78.31,78.94,78.23,78.88,60414.0,66.2032,66.7358,66.1356,66.6851,60414.0
2016-01-29 11:55:00,78.86,78.94,78.8,78.93,58722.0,66.6682,66.7358,66.6175,66.7274,58722.0
2016-01-29 12:00:00,78.93,78.98,78.77,78.83,53868.0,66.7274,66.7696,66.5921,66.6428,53868.0
2016-01-29 12:05:00,78.81,79.03,78.73,78.98,84961.0,66.6259,66.8119,66.5583,66.7696,84961.0
2016-01-29 12:10:00,78.98,79.13,78.97,79.12,69752.0,66.7696,66.8965,66.7612,66.888,69752.0
2016-01-29 12:15:00,79.13,79.42,79.12,79.4,91227.0,66.8965,67.1416,66.888,67.1247,91227.0
2016-01-29 12:20:00,79.4,79.41,79.09,79.1,61373.0,67.1247,67.1332,66.8626,66.8711,61373.0
2016-01-29 12:25:00,79.09,79.16,78.97,78.98,27527.0,66.8626,66.9218,66.7612,66.7696,27527.0
2016-01-29 12:30:00,78.97,79.09,78.9,79.0,48963.0,66.7612,66.8626,66.702,66.7866,48963.0
2016-01-29 12:35:00,79.01,79.13,78.95,79.11,27301.0,66.795,66.8965,66.7443,66.8795,27301.0
2016-01-29 12:40:00,79.11,79.11,78.98,78.99,35820.0,66.8795,66.8795,66.7696,66.7781,35820.0
2016-01-29 12:45:00,78.97,79.03,78.89,78.91,31390.0,66.7612,66.8119,66.6936,66.7105,31390.0
2016-01-29 12:50:00,78.92,78.98,78.88,78.91,25267.0,66.7189,66.7696,66.6851,66.7105,25267.0
2016-01-29 12:55:00,78.9,78.98,78.81,78.83,28881.0,66.702,66.7696,66.6259,66.6428,28881.0
2016-01-29 13:00:00,78.83,78.9,78.67,78.71,29144.0,66.6428,66.702,66.5076,66.5414,29144.0
2016-01-29 13:05:00,78.7,78.75,78.6,78.61,21291.0,66.5329,66.5752,66.4484,66.4568,21291.0
2016-01-29 13:10:00,78.61,78.65,78.55,78.56,17062.0,66.4568,66.4907,66.4061,66.4146,17062.0
2016-01-29 13:15:00,78.57,78.73,78.55,78.73,37295.0,66.423,66.5583,66.4061,66.5583,37295.0
2016-01-29 13:20:00,78.7,78.77,78.64,78.66,26128.0,66.5329,66.5921,66.4822,66.4991,26128.0
2016-01-29 13:25:00,78.67,78.77,78.63,78.74,20541.0,66.5076,66.5921,66.4738,66.5667,20541.0
2016-01-29 13:30:00,78.75,78.78,78.53,78.53,21542.0,66.5752,66.6006,66.3892,66.3892,21542.0
2016-01-29 13:35:00,78.53,78.54,78.45,78.5,20207.0,66.3892,66.3977,66.3216,66.3639,20207.0
2016-01-29 13:40:00,78.51,78.8,78.51,78.8,33457.0,66.3723,66.6175,66.3723,66.6175,33457.0
2016-01-29 13:45:00,78.8,78.86,78.79,78.86,26100.0,66.6175,66.6682,66.609,66.6682,26100.0
2016-01-29 13:50:00,78.87,78.87,78.57,78.57,21181.0,66.6767,66.6767,66.423,66.423,21181.0
2016-01-29 13:55:00,78.58,78.64,78.51,78.58,25921.0,66.4315,66.4822,66.3723,66.4315,25921.0
2016-01-29 14:00:00,78.56,78.59,78.48,78.58,28121.0,66.4146,66.4399,66.3469,66.4315,28121.0
2016-01-29 14:05:00,78.59,78.68,78.53,78.53,24236.0,66.4399,66.516,66.3892,66.3892,24236.0
2016-01-29 14:10:00,78.51,78.7,78.45,78.47,54563.0,66.3723,66.5329,66.3216,66.3385,54563.0
2016-01-29 14:15:00,78.48,78.48,78.24,78.25,39000.0,66.3469,66.3469,66.144,66.1525,39000.0
2016-01-29 14:20:00,78.26,78.4,78.23,78.23,23084.0,66.161,66.2793,66.1356,66.1356,23084.0
2016-01-29 14:25:00,78.22,78.39,78.19,78.38,35119.0,66.1271,66.2709,66.1018,66.2624,35119.0
2016-01-29 14:30:00,78.38,78.43,78.31,78.42,45980.0,66.2624,66.3047,66.2032,66.2962,45980.0
2016-01-29 14:35:00,78.43,78.49,78.36,78.41,26925.0,66.3047,66.3554,66.2455,66.2878,26925.0
2016-01-29 14:40:00,78.43,78.66,78.43,78.64,30989.0,66.3047,66.4991,66.3047,66.4822,30989.0
2016-01-29 14:45:00,78.64,79.0,78.64,78.81,78778.0,66.4822,66.7866,66.4822,66.6259,78778.0
2016-01-29 14:50:00,78.8,78.85,78.66,78.67,51334.0,66.6175,66.6597,66.4991,66.5076,51334.0
2016-01-29 14:55:00,78.67,78.7,78.57,78.6,41570.0,66.5076,66.5329,66.423,66.4484,41570.0
2016-01-29 15:00:00,78.61,78.62,78.46,78.46,49808.0,66.4568,66.4653,66.33,66.33,49808.0
2016-01-29 15:05:00,78.46,78.47,78.33,78.46,47860.0,66.33,66.3385,66.2201,66.33,47860.0
2016-01-29 15:10:00,78.46,78.52,78.41,78.5,48628.0,66.33,66.3808,66.2878,66.3639,48628.0
2016-01-29 15:15:00,78.5,78.53,78.28,78.36,56702.0,66.3639,66.3892,66.1779,66.2455,56702.0
2016-01-29 15:20:00,78.36,78.59,78.32,78.5,46108.0,66.2455,66.4399,66.2117,66.3639,46108.0
2016-01-29 15:25:00,78.49,78.78,78.49,78.76,40456.0,66.3554,66.6006,66.3554,66.5837,40456.0
2016-01-29 15:30:00,78.77,78.77,78.62,78.66,49677.0,66.5921,66.5921,66.4653,66.4991,49677.0
2016-01-29 15:35:00,78.66,78.89,78.66,78.68,72472.0,66.4991,66.6936,66.4991,66.516,72472.0
2016-01-29 15:40:00,78.67,78.98,78.67,78.91,71527.0,66.5076,66.7696,66.5076,66.7105,71527.0
2016-01-29 15:45:00,78.91,79.11,78.91,79.02,110552.0,66.7105,66.8795,66.7105,66.8035,110552.0
2016-01-29 15:50:00,79.02,79.14,78.98,79.05,169660.0,66.8035,66.9049,66.7696,66.8288,169660.0
2016-01-29 15:55:00,79.05,79.13,78.79,79.02,283712.0,66.8288,66.8965,66.609,66.8035,283712.0
2016-02-01 09:30:00,78.21,78.98,77.92,78.82,208233.0,66.1187,66.7696,65.8735,66.6344,208233.0
2016-02-01 09:35:00,78.83,79.16,78.57,78.62,165264.0,66.6428,66.9218,66.423,66.4653,165264.0
2016-02-01 09:40:00,78.65,78.72,78.38,78.38,96970.0,66.4907,66.5498,66.2624,66.2624,96970.0
2016-02-01 09:45:00,78.37,78.53,78.3,78.44,64986.0,66.254,66.3892,66.1948,66.3131,64986.0
2016-02-01 09:50:00,78.44,78.46,78.13,78.13,86626.0,66.3131,66.33,66.0511,66.0511,86626.0
2016-02-01 09:55:00,78.13,78.17,77.96,77.97,54687.0,66.0511,66.0849,65.9073,65.9158,54687.0
2016-02-01 10:00:00,77.96,78.02,77.74,77.79,56474.0,65.9073,65.9581,65.7213,65.7636,56474.0
2016-02-01 10:05:00,77.78,77.85,77.7,77.82,34935.0,65.7552,65.8143,65.6875,65.789,34935.0
2016-02-01 10:10:00,77.84,78.22,77.82,78.11,80431.0,65.8059,66.1271,65.789,66.0341,80431.0
2016-02-01 10:15:00,78.1,78.13,77.82,78.08,29780.0,66.0257,66.0511,65.789,66.0088,29780.0
2016-02-01 10:20:00,78.08,78.16,77.95,77.97,28542.0,66.0088,66.0764,65.8989,65.9158,28542.0
2016-02-01 10:25:00,77.97,78.07,77.9,77.96,18206.0,65.9158,66.0003,65.8566,65.9073,18206.0
2016-02-01 10:30:00,77.94,77.99,77.8,77.84,31454.0,65.8904,65.9327,65.7721,65.8059,31454.0
2016-02-01 10:35:00,77.83,77.98,77.83,77.85,26740.0,65.7974,65.9242,65.7974,65.8143,26740.0
2016-02-01 10:40:00,77.85,78.0,77.79,77.94,29184.0,65.8143,65.9412,65.7636,65.8904,29184.0
2016-02-01 10:45:00,77.96,77.96,77.83,77.88,25148.0,65.9073,65.9073,65.7974,65.8397,25148.0
2016-02-01 10:50:00,77.88,77.99,77.84,77.94,45729.0,65.8397,65.9327,65.8059,65.8904,45729.0
2016-02-01 10:55:00,77.96,77.99,77.9,77.98,31348.0,65.9073,65.9327,65.8566,65.9242,31348.0
2016-02-01 11:00:00,77.98,78.04,77.9,77.91,48253.0,65.9242,65.975,65.8566,65.8651,48253.0
2016-02-01 11:05:00,77.9,77.95,77.9,77.93,23088.0,65.8566,65.8989,65.8566,65.882,23088.0
2016-02-01 11:10:00,77.92,77.99,77.91,77.95,28505.0,65.8735,65.9327,65.8651,65.8989,28505.0
2016-02-01 11:15:00,77.96,78.04,77.92,78.04,35714.0,65.9073,65.975,65.8735,65.975,35714.0
2016-02-01 11:20:00,78.04,78.11,78.03,78.11,50851.0,65.975,66.0341,65.9665,66.0341,50851.0
2016-02-01 11:25:00,78.11,78.3,78.1,78.29,45562.0,66.0341,66.1948,66.0257,66.1863,45562.0
2016-02-01 11:30:00,78.3,78.35,78.27,78.28,45934.0,66.1948,66.237,66.1694,66.1779,45934.0
2016-02-01 11:35:00,78.28,78.33,78.18,78.22,44070.0,66.1779,66.2201,66.0933,66.1271,44070.0
2016-02-01 11:40:00,78.22,78.24,78.16,78.2,29537.0,66.1271,66.144,66.0764,66.1102,29537.0
2016-02-01 11:45:00,78.21,78.27,78.19,78.2,44263.0,66.1187,66.1694,66.1018,66.1102,44263.0
2016-02-01 11:50:00,78.19,78.22,78.12,78.17,49889.0,66.1018,66.1271,66.0426,66.0849,49889.0
2016-02-01 11:55:00,78.16,78.24,78.11,78.17,25873.0,66.0764,66.144,66.0341,66.0849,25873.0
2016-02-01 12:00:00,78.16,78.17,78.05,78.05,18469.0,66.0764,66.0849,65.9834,65.9834,18469.0
2016-02-01 12:05:00,78.05,78.06,77.9,78.03,36764.0,65.9834,65.9919,65.8566,65.9665,36764.0
2016-02-01 12:10:00,78.02,78.02,77.86,77.93,11562.0,65.9581,65.9581,65.8228,65.882,11562.0
2016-02-01 12:15:00,77.94,77.98,77.85,77.91,31435.0,65.8904,65.9242,65.8143,65.8651,31435.0
2016-02-01 12:20:00,77.88,77.91,77.81,77.88,24345.0,65.8397,65.8651,65.7805,65.8397,24345.0
2016-02-01 12:25:00,77.92,77.92,77.67,77.72,40723.0,65.8735,65.8735,65.6622,65.7044,40723.0
2016-02-01 12:30:00,77.7,77.81,77.62,77.62,27185.0,65.6875,65.7805,65.6199,65.6199,27185.0
2016-02-01 12:35:00,77.63,77.66,77.47,77.49,59163.0,65.6284,65.6537,65.4931,65.51,59163.0
2016-02-01 12:40:00,77.48,77.49,77.42,77.47,18265.0,65.5015,65.51,65.4508,65.4931,18265.0
2016-02-01 12:45:00,77.48,77.51,77.43,77.48,26873.0,65.5015,65.5269,65.4593,65.5015,26873.0
2016-02-01 12:50:00,77.48,77.48,77.29,77.31,59454.0,65.5015,65.5015,65.3409,65.3578,59454.0
2016-02-01 12:55:00,77.32,77.35,77.3,77.34,25431.0,65.3663,65.3916,65.3494,65.3832,25431.0
2016-02-01 13:00:00,77.35,77.7,77.28,77.69,42949.0,65.3916,65.6875,65.3325,65.6791,42949.0
2016-02-01 13:05:00,77.69,77.69,77.46,77.5,30335.0,65.6791,65.6791,65.4846,65.5185,30335.0
2016-02-01 13:10:00,77.5,77.57,77.45,77.52,23304.0,65.5185,65.5776,65.4762,65.5354,23304.0
2016-02-01 13:15:00,77.52,77.7,77.47,77.68,26940.0,65.5354,65.6875,65.4931,65.6706,26940.0
2016-02-01 13:20:00,77.67,77.75,77.67,77.74,22729.0,65.6622,65.7298,65.6622,65.7213,22729.0
2016-02-01 13:25:00,77.74,77.99,77.74,77.99,25050.0,65.7213,65.9327,65.7213,65.9327,25050.0
2016-02-01 13:30:00,77.99,78.01,77.83,77.91,19502.0,65.9327,65.9496,65.7974,65.8651,19502.0
2016-02-01 13:35:00,77.93,77.95,77.76,77.76,20332.0,65.882,65.8989,65.7383,65.7383,20332.0
2016-02-01 13:40:00,77.75,77.83,77.69,77.73,30542.0,65.7298,65.7974,65.6791,65.7129,30542.0
2016-02-01 13:45:00,77.73,77.84,77.7,77.83,22665.0,65.7129,65.8059,65.6875,65.7974,22665.0
2016-02-01 13:50:00,77.83,77.83,77.66,77.75,25090.0,65.7974,65.7974,65.6537,65.7298,25090.0
2016-02-01 13:55:00,77.75,77.86,77.73,77.85,29139.0,65.7298,65.8228,65.7129,65.8143,29139.0
2016-02-01 14:00:00,77.85,77.98,77.83,77.9,37021.0,65.8143,65.9242,65.7974,65.8566,37021.0
2016-02-01 14:05:00,77.9,77.97,77.88,77.9,28394.0,65.8566,65.9158,65.8397,65.8566,28394.0
2016-02-01 14:10:00,77.9,77.91,77.77,77.85,28566.0,65.8566,65.8651,65.7467,65.8143,28566.0
2016-02-01 14:15:00,77.86,77.94,77.81,77.93,13756.0,65.8228,65.8904,65.7805,65.882,13756.0
2016-02-01 14:20:00,77.93,78.03,77.84,78.0,40818.0,65.882,65.9665,65.8059,65.9412,40818.0
2016-02-01 14:25:00,78.0,78.2,78.0,78.2,29559.0,65.9412,66.1102,65.9412,66.1102,29559.0
2016-02-01 14:30:00,78.22,78.31,78.15,78.2,29891.0,66.1271,66.2032,66.068,66.1102,29891.0
2016-02-01 14:35:00,78.2,78.3,78.16,78.21,31153.0,66.1102,66.1948,66.0764,66.1187,31153.0
2016-02-01 14:40:00,78.2,78.27,78.13,78.18,27080.0,66.1102,66.1694,66.0511,66.0933,27080.0
2016-02-01 14:45:00,78.18,78.18,78.03,78.1,21016.0,66.0933,66.0933,65.9665,66.0257,21016.0
2016-02-01 14:50:00,78.09,78.11,78.02,78.08,20633.0,66.0172,66.0341,65.9581,66.0088,20633.0
2016-02-01 14:55:00,78.08,78.29,78.08,78.26,20322.0,66.0088,66.1863,66.0088,66.161,20322.0
2016-02-01 15:00:00,78.25,78.4,78.25,78.32,40561.0,66.1525,66.2793,66.1525,66.2117,40561.0
2016-02-01 15:05:00,78.33,78.4,78.25,78.36,40145.0,66.2201,66.2793,66.1525,66.2455,40145.0
2016-02-01 15:10:00,78.36,78.43,78.34,78.38,35317.0,66.2455,66.3047,66.2286,66.2624,35317.0
2016-02-01 15:15:00,78.39,78.67,78.36,78.61,47212.0,66.2709,66.5076,66.2455,66.4568,47212.0
2016-02-01 15:20:00,78.65,78.79,78.58,78.78,46247.0,66.4907,66.609,66.4315,66.6006,46247.0
2016-02-01 15:25:00,78.78,78.81,78.72,78.77,34024.0,66.6006,66.6259,66.5498,66.5921,34024.0
2016-02-01 15:30:00,78.77,78.79,78.64,78.64,47808.0,66.5921,66.609,66.4822,66.4822,47808.0
2016-02-01 15:35:00,78.64,78.75,78.58,78.58,46825.0,66.4822,66.5752,66.4315,66.4315,46825.0
2016-02-01 15:40:00,78.59,78.74,78.58,78.73,43375.0,66.4399,66.5667,66.4315,66.5583,43375.0
2016-02-01 15:45:00,78.75,78.76,78.51,78.51,57263.0,66.5752,66.5837,66.3723,66.3723,57263.0
2016-02-01 15:50:00,78.52,78.58,78.43,78.43,63922.0,66.3808,66.4315,66.3047,66.3047,63922.0
2016-02-01 15:55:00,78.44,78.54,78.35,78.37,191772.0,66.3131,66.3977,66.237,66.254,191772.0
2016-02-02 09:30:00,77.66,78.3,77.6,77.94,201430.0,65.6537,66.1948,65.603,65.8904,201430.0
2016-02-02 09:35:00,77.95,78.06,77.81,77.9,97523.0,65.8989,65.9919,65.7805,65.8566,97523.0
2016-02-02 09:40:00,77.88,77.92,77.55,77.78,52943.0,65.8397,65.8735,65.5607,65.7552,52943.0
2016-02-02 09:45:00,77.79,77.9,77.63,77.67,54764.0,65.7636,65.8566,65.6284,65.6622,54764.0
2016-02-02 09:50:00,77.71,77.77,77.55,77.57,39963.0,65.696,65.7467,65.5607,65.5776,39963.0
2016-02-02 09:55:00,77.56,77.64,77.47,77.6,47365.0,65.5692,65.6368,65.4931,65.603,47365.0
2016-02-02 10:00:00,77.58,77.88,77.53,77.75,45563.0,65.5861,65.8397,65.5438,65.7298,45563.0
2016-02-02 10:05:00,77.76,77.91,77.72,77.8,51065.0,65.7383,65.8651,65.7044,65.7721,51065.0
2016-02-02 10:10:00,77.8,77.8,77.34,77.47,56732.0,65.7721,65.7721,65.3832,65.4931,56732.0
2016-02-02 10:15:00,77.44,77.6,77.43,77.48,35610.0,65.4677,65.603,65.4593,65.5015,35610.0
2016-02-02 10:20:00,77.46,77.56,77.19,77.27,61293.0,65.4846,65.5692,65.2564,65.324,61293.0
2016-02-02 10:25:00,77.25,77.49,77.23,77.42,41021.0,65.3071,65.51,65.2902,65.4508,41021.0
2016-02-02 10:30:00,77.41,77.44,77.32,77.32,61386.0,65.4424,65.4677,65.3663,65.3663,61386.0
2016-02-02 10:35:00,77.33,77.42,77.27,77.38,100071.0,65.3747,65.4508,65.324,65.417,100071.0
2016-02-02 10:40:00,77.37,77.59,77.36,77.5,38445.0,65.4086,65.5945,65.4001,65.5185,38445.0
2016-02-02 10:45:00,77.51,77.51,77.35,77.38,20432.0,65.5269,65.5269,65.3916,65.417,20432.0
2016-02-02 10:50:00,77.4,77.43,77.19,77.33,33474.0,65.4339,65.4593,65.2564,65.3747,33474.0
2016-02-02 10:55:00,77.35,77.39,77.26,77.26,22109.0,65.3916,65.4255,65.3156,65.3156,22109.0
2016-02-02 11:00:00,77.27,77.36,77.2,77.21,35462.0,65.324,65.4001,65.2648,65.2733,35462.0
2016-02-02 11:05:00,77.22,77.29,77.2,77.21,50946.0,65.2817,65.3409,65.2648,65.2733,50946.0
2016-02-02 11:10:00,77.2,77.26,77.04,77.25,78896.0,65.2648,65.3156,65.1296,65.3071,78896.0
2016-02-02 11:15:00,77.23,77.41,77.18,77.19,32835.0,65.2902,65.4424,65.2479,65.2564,32835.0
2016-02-02 11:20:00,77.16,77.17,77.0,77.01,39714.0,65.231,65.2395,65.0958,65.1042,39714.0
2016-02-02 11:25:00,77.02,77.04,76.91,76.95,48838.0,65.1127,65.1296,65.0197,65.0535,48838.0
2016-02-02 11:30:00,76.94,77.05,76.92,76.94,62186.0,65.045,65.138,65.0281,65.045,62186.0
2016-02-02 11:35:00,76.94,76.96,76.84,76.9,38676.0,65.045,65.0619,64.9605,65.0112,38676.0
2016-02-02 11:40:00,76.89,76.91,76.71,76.76,48961.0,65.0028,65.0197,64.8506,64.8929,48961.0
2016-02-02 11:45:00,76.77,76.83,76.69,76.79,43863.0,64.9013,64.952,64.8337,64.9182,43863.0
2016-02-02 11:50:00,76.76,76.77,76.67,76.69,38078.0,64.8929,64.9013,64.8168,64.8337,38078.0
2016-02-02 11:55:00,76.69,76.74,76.57,76.58,68600.0,64.8337,64.8759,64.7322,64.7407,68600.0
2016-02-02 12:00:00,76.56,76.69,76.4,76.4,51869.0,64.7238,64.8337,64.5885,64.5885,51869.0
2016-02-02 12:05:00,76.4,76.43,76.32,76.38,39424.0,64.5885,64.6139,64.5209,64.5716,39424.0
2016-02-02 12:10:00,76.37,76.38,76.23,76.26,49441.0,64.5632,64.5716,64.4448,64.4702,49441.0
2016-02-02 12:15:00,76.26,76.37,76.2,76.32,66002.0,64.4702,64.5632,64.4194,64.5209,66002.0
2016-02-02 12:20:00,76.32,76.39,76.25,76.36,54974.0,64.5209,64.5801,64.4617,64.5547,54974.0
2016-02-02 12:25:00,76.37,76.37,76.18,76.21,46696.0,64.5632,64.5632,64.4025,64.4279,46696.0
2016-02-02 12:30:00,76.22,76.34,76.2,76.29,55924.0,64.4363,64.5378,64.4194,64.4955,55924.0
2016-02-02 12:35:00,76.28,76.38,76.25,76.31,48633.0,64.4871,64.5716,64.4617,64.5124,48633.0
2016-02-02 12:40:00,76.31,76.32,76.23,76.28,43325.0,64.5124,64.5209,64.4448,64.4871,43325.0
2016-02-02 12:45:00,76.29,76.54,76.29,76.45,32549.0,64.4955,64.7069,64.4955,64.6308,32549.0
2016-02-02 12:50:00,76.44,76.51,76.39,76.49,23079.0,64.6223,64.6815,64.5801,64.6646,23079.0
2016-02-02 12:55:00,76.47,76.51,76.4,76.48,28547.0,64.6477,64.6815,64.5885,64.6561,28547.0
2016-02-02 13:00:00,76.48,76.48,76.26,76.34,33393.0,64.6561,64.6561,64.4702,64.5378,33393.0
2016-02-02 13:05:00,76.34,76.46,76.32,76.35,17547.0,64.5378,64.6392,64.5209,64.5462,17547.0
2016-02-02 13:10:00,76.34,76.53,76.33,76.47,34217.0,64.5378,64.6984,64.5293,64.6477,34217.0
2016-02-02 13:15:00,76.47,76.47,76.31,76.45,20334.0,64.6477,64.6477,64.5124,64.6308,20334.0
2016-02-02 13:20:00,76.44,76.45,76.35,76.35,24091.0,64.6223,64.6308,64.5462,64.5462,24091.0
2016-02-02 13:25:00,76.38,76.64,76.37,76.63,22823.0,64.5716,64.7914,64.5632,64.783,22823.0
2016-02-02 13:30:00,76.62,76.64,76.47,76.49,24829.0,64.7745,64.7914,64.6477,64.6646,24829.0
2016-02-02 13:35:00,76.49,76.5,76.34,76.35,25485.0,64.6646,64.6731,64.5378,64.5462,25485.0
2016-02-02 13:40:00,76.35,76.39,76.28,76.39,42110.0,64.5462,64.5801,64.4871,64.5801,42110.0
2016-02-02 13:45:00,76.39,76.39,76.25,76.32,21207.0,64.5801,64.5801,64.4617,64.5209,21207.0
2016-02-02 13:50:00,76.33,76.35,76.2,76.25,29112.0,64.5293,64.5462,64.4194,64.4617,29112.0
2016-02-02 13:55:00,76.23,76.29,76.09,76.27,47555.0,64.4448,64.4955,64.3264,64.4786,47555.0
2016-02-02 14:00:00,76.27,76.46,76.27,76.37,28709.0,64.4786,64.6392,64.4786,64.5632,28709.0
2016-02-02 14:05:00,76.37,76.63,76.37,76.63,36539.0,64.5632,64.783,64.5632,64.783,36539.0
2016-02-02 14:10:00,76.62,76.76,76.55,76.75,48390.0,64.7745,64.8929,64.7153,64.8844,48390.0
2016-02-02 14:15:00,76.75,76.92,76.71,76.83,23588.0,64.8844,65.0281,64.8506,64.952,23588.0
2016-02-02 14:20:00,76.82,76.86,76.59,76.61,34460.0,64.9436,64.9774,64.7491,64.766,34460.0
2016-02-02 14:25:00,76.59,76.68,76.47,76.52,23836.0,64.7491,64.8252,64.6477,64.69,23836.0
2016-02-02 14:30:00,76.5,76.56,76.42,76.5,40701.0,64.6731,64.7238,64.6054,64.6731,40701.0
2016-02-02 14:35:00,76.49,76.5,76.37,76.42,46001.0,64.6646,64.6731,64.5632,64.6054,46001.0
2016-02-02 14:40:00,76.42,76.55,76.4,76.5,32353.0,64.6054,64.7153,64.5885,64.6731,32353.0
2016-02-02 14:45:00,76.49,76.5,76.39,76.44,37969.0,64.6646,64.6731,64.5801,64.6223,37969.0
2016-02-02 14:50:00,76.45,76.48,76.34,76.34,63967.0,64.6308,64.6561,64.5378,64.5378,63967.0
2016-02-02 14:55:00,76.36,76.54,76.33,76.43,74910.0,64.5547,64.7069,64.5293,64.6139,74910.0
2016-02-02 15:00:00,76.45,76.53,76.28,76.36,48545.0,64.6308,64.6984,64.4871,64.5547,48545.0
2016-02-02 15:05:00,76.37,76.42,76.23,76.23,39653.0,64.5632,64.6054,64.4448,64.4448,39653.0
2016-02-02 15:10:00,76.23,76.36,76.18,76.33,43959.0,64.4448,64.5547,64.4025,64.5293,43959.0
2016-02-02 15:15:00,76.31,76.46,76.31,76.42,27028.0,64.5124,64.6392,64.5124,64.6054,27028.0
2016-02-02 15:20:00,76.43,76.43,76.18,76.27,31181.0,64.6139,64.6139,64.4025,64.4786,31181.0
2016-02-02 15:25:00,76.28,76.45,76.26,76.37,54798.0,64.4871,64.6308,64.4702,64.5632,54798.0
2016-02-02 15:30:00,76.39,76.52,76.38,76.39,96129.0,64.5801,64.69,64.5716,64.5801,96129.0
2016-02-02 15:35:00,76.38,76.51,76.32,76.37,81112.0,64.5716,64.6815,64.5209,64.5632,81112.0
2016-02-02 15:40:00,76.38,76.41,76.23,76.24,80361.0,64.5716,64.597,64.4448,64.4533,80361.0
2016-02-02 15:45:00,76.25,76.33,76.15,76.32,108978.0,64.4617,64.5293,64.3772,64.5209,108978.0
2016-02-02 15:50:00,76.32,76.41,76.2,76.39,121054.0,64.5209,64.597,64.4194,64.5801,121054.0
2016-02-02 15:55:00,76.38,76.41,76.26,76.29,173180.0,64.5716,64.597,64.4702,64.4955,173180.0
2016-02-03 09:30:00,76.46,77.55,76.46,77.14,188429.0,64.6392,65.5607,64.6392,65.2141,188429.0
2016-02-03 09:35:00,77.18,77.28,76.77,76.81,34276.0,65.2479,65.3325,64.9013,64.9351,34276.0
2016-02-03 09:40:00,76.78,77.01,76.72,76.83,18176.0,64.9098,65.1042,64.859,64.952,18176.0
2016-02-03 09:45:00,76.87,76.9,76.5,76.53,120567.0,64.9859,65.0112,64.6731,64.6984,120567.0
2016-02-03 09:50:00,76.52,76.61,76.2,76.22,101451.0,64.69,64.766,64.4194,64.4363,101451.0
2016-02-03 09:55:00,76.21,76.22,76.01,76.2,85475.0,64.4279,64.4363,64.2588,64.4194,85475.0
2016-02-03 10:00:00,76.19,76.19,75.78,75.81,80316.0,64.411,64.411,64.0644,64.0897,80316.0
2016-02-03 10:05:00,75.82,75.93,75.22,75.22,111638.0,64.0982,64.1912,63.5909,63.5909,111638.0
2016-02-03 10:10:00,75.24,75.28,74.83,74.92,133153.0,63.6079,63.6417,63.2612,63.3373,133153.0
2016-02-03 10:15:00,74.92,74.94,74.57,74.65,126758.0,63.3373,63.3542,63.0414,63.1091,126758.0
2016-02-03 10:20:00,74.65,74.86,74.52,74.61,94819.0,63.1091,63.2866,62.9992,63.0752,94819.0
2016-02-03 10:25:00,74.59,74.79,74.34,74.42,156390.0,63.0583,63.2274,62.847,62.9146,156390.0
2016-02-03 10:30:00,74.39,74.49,74.18,74.41,120115.0,62.8893,62.9738,62.7117,62.9062,120115.0
2016-02-03 10:35:00,74.4,74.52,74.26,74.33,69903.0,62.8977,62.9992,62.7794,62.8385,69903.0
2016-02-03 10:40:00,74.32,74.5,74.3,74.33,82473.0,62.8301,62.9823,62.8132,62.8385,82473.0
2016-02-03 10:45:00,74.32,74.75,74.29,74.45,72480.0,62.8301,63.1936,62.8047,62.94,72480.0
2016-02-03 10:50:00,74.46,74.47,74.23,74.34,54651.0,62.9484,62.9569,62.754,62.847,54651.0
2016-02-03 10:55:00,74.35,74.76,74.3,74.75,75679.0,62.8554,63.2021,62.8132,63.1936,75679.0
2016-02-03 11:00:00,74.74,74.85,74.65,74.8,100776.0,63.1852,63.2781,63.1091,63.2359,100776.0
2016-02-03 11:05:00,74.82,74.88,74.49,74.58,73844.0,63.2528,63.3035,62.9738,63.0499,73844.0
2016-02-03 11:10:00,74.57,74.6,74.46,74.55,70552.0,63.0414,63.0668,62.9484,63.0245,70552.0
2016-02-03 11:15:00,74.55,74.8,74.47,74.77,93866.0,63.0245,63.2359,62.9569,63.2105,93866.0
2016-02-03 11:20:00,74.76,74.92,74.5,74.5,55001.0,63.2021,63.3373,62.9823,62.9823,55001.0
2016-02-03 11:25:00,74.51,74.83,74.48,74.77,65299.0,62.9907,63.2612,62.9653,63.2105,65299.0
2016-02-03 11:30:00,74.77,74.85,74.5,74.51,76699.0,63.2105,63.2781,62.9823,62.9907,76699.0
2016-02-03 11:35:00,74.5,74.81,74.49,74.81,70359.0,62.9823,63.2443,62.9738,63.2443,70359.0
2016-02-03 11:40:00,74.81,75.04,74.78,74.81,50688.0,63.2443,63.4388,63.219,63.2443,50688.0
2016-02-03 11:45:00,74.82,74.9,74.73,74.79,53642.0,63.2528,63.3204,63.1767,63.2274,53642.0
2016-02-03 11:50:00,74.8,74.84,74.6,74.66,46961.0,63.2359,63.2697,63.0668,63.1175,46961.0
2016-02-03 11:55:00,74.65,74.77,74.62,74.75,48369.0,63.1091,63.2105,63.0837,63.1936,48369.0
2016-02-03 12:00:00,74.76,74.95,74.74,74.85,117187.0,63.2021,63.3627,63.1852,63.2781,117187.0
2016-02-03 12:05:00,74.84,74.94,74.72,74.87,54956.0,63.2697,63.3542,63.1682,63.2951,54956.0
2016-02-03 12:10:00,74.88,74.88,74.65,74.74,48723.0,63.3035,63.3035,63.1091,63.1852,48723.0
2016-02-03 12:15:00,74.74,74.81,74.66,74.69,58691.0,63.1852,63.2443,63.1175,63.1429,58691.0
2016-02-03 12:20:00,74.67,74.83,74.66,74.7,48774.0,63.126,63.2612,63.1175,63.1513,48774.0
2016-02-03 12:25:00,74.69,74.71,74.49,74.54,45004.0,63.1429,63.1598,62.9738,63.0161,45004.0
2016-02-03 12:30:00,74.54,74.57,74.46,74.5,58065.0,63.0161,63.0414,62.9484,62.9823,58065.0
2016-02-03 12:35:00,74.5,74.62,74.45,74.55,73113.0,62.9823,63.0837,62.94,63.0245,73113.0
2016-02-03 12:40:00,74.54,74.67,74.51,74.53,64955.0,63.0161,63.126,62.9907,63.0076,64955.0
2016-02-03 12:45:00,74.53,74.65,74.48,74.65,39108.0,63.0076,63.1091,62.9653,63.1091,39108.0
2016-02-03 12:50:00,74.65,74.71,74.44,74.7,36242.0,63.1091,63.1598,62.9315,63.1513,36242.0
2016-02-03 12:55:00,74.7,74.84,74.57,74.72,42245.0,63.1513,63.2697,63.0414,63.1682,42245.0
2016-02-03 13:00:00,74.71,74.99,74.7,74.84,49856.0,63.1598,63.3965,63.1513,63.2697,49856.0
2016-02-03 13:05:00,74.84,74.94,74.8,74.85,37754.0,63.2697,63.3542,63.2359,63.2781,37754.0
2016-02-03 13:10:00,74.85,74.96,74.84,74.93,64374.0,63.2781,63.3711,63.2697,63.3458,64374.0
2016-02-03 13:15:00,74.93,74.99,74.85,74.95,41375.0,63.3458,63.3965,63.2781,63.3627,41375.0
2016-02-03 13:20:00,74.94,74.95,74.81,74.85,38134.0,63.3542,63.3627,63.2443,63.2781,38134.0
2016-02-03 13:25:00,74.86,74.95,74.8,74.81,37298.0,63.2866,63.3627,63.2359,63.2443,37298.0
2016-02-03 13:30:00,74.81,74.88,74.61,74.61,43848.0,63.2443,63.3035,63.0752,63.0752,43848.0
2016-02-03 13:35:00,74.63,74.63,74.39,74.4,46172.0,63.0922,63.0922,62.8893,62.8977,46172.0
2016-02-03 13:40:00,74.39,74.42,74.33,74.38,42765.0,62.8893,62.9146,62.8385,62.8808,42765.0
2016-02-03 13:45:00,74.4,74.45,74.33,74.37,58109.0,62.8977,62.94,62.8385,62.8724,58109.0
2016-02-03 13:50:00,74.39,74.45,74.28,74.35,58239.0,62.8893,62.94,62.7963,62.8554,58239.0
2016-02-03 13:55:00,74.35,74.37,74.21,74.21,50300.0,62.8554,62.8724,62.7371,62.7371,50300.0
2016-02-03 14:00:00,74.22,74.41,74.22,74.38,48423.0,62.7455,62.9062,62.7455,62.8808,48423.0
2016-02-03 14:05:00,74.37,74.6,74.34,74.35,71338.0,62.8724,63.0668,62.847,62.8554,71338.0
2016-02-03 14:10:00,74.35,75.1,74.3,74.59,104357.0,62.8554,63.4895,62.8132,63.0583,104357.0
2016-02-03 14:15:00,74.59,74.66,74.39,74.56,64035.0,63.0583,63.1175,62.8893,63.033,64035.0
2016-02-03 14:20:00,74.56,75.31,74.55,75.28,63762.0,63.033,63.667,63.0245,63.6417,63762.0
2016-02-03 14:25:00,75.27,75.66,75.25,75.6,98934.0,63.6332,63.9629,63.6163,63.9122,98934.0
2016-02-03 14:30:00,75.58,75.62,75.42,75.47,60336.0,63.8953,63.9291,63.76,63.8023,60336.0
2016-02-03 14:35:00,75.48,75.69,75.42,75.47,55922.0,63.8107,63.9883,63.76,63.8023,55922.0
2016-02-03 14:40:00,75.47,75.97,75.47,75.93,68002.0,63.8023,64.225,63.8023,64.1912,68002.0
2016-02-03 14:45:00,75.94,76.31,75.94,76.14,87464.0,64.1996,64.5124,64.1996,64.3687,87464.0
2016-02-03 14:50:00,76.13,76.13,75.72,75.85,70903.0,64.3603,64.3603,64.0136,64.1235,70903.0
2016-02-03 14:55:00,75.86,76.19,75.85,76.08,64590.0,64.132,64.411,64.1235,64.318,64590.0
2016-02-03 15:00:00,76.09,76.15,75.98,76.02,59632.0,64.3264,64.3772,64.2334,64.2673,59632.0
2016-02-03 15:05:00,76.03,76.24,75.99,76.19,60556.0,64.2757,64.4533,64.2419,64.411,60556.0
2016-02-03 15:10:00,76.19,76.35,76.06,76.16,72920.0,64.411,64.5462,64.3011,64.3856,72920.0
2016-02-03 15:15:00,76.16,76.16,76.0,76.1,82780.0,64.3856,64.3856,64.2504,64.3349,82780.0
2016-02-03 15:20:00,76.11,76.12,75.95,76.02,69805.0,64.3433,64.3518,64.2081,64.2673,69805.0
2016-02-03 15:25:00,76.02,76.1,75.73,75.73,53998.0,64.2673,64.3349,64.0221,64.0221,53998.0
2016-02-03 15:30:00,75.73,75.92,75.73,75.87,75243.0,64.0221,64.1827,64.0221,64.1405,75243.0
2016-02-03 15:35:00,75.89,75.93,75.66,75.75,81384.0,64.1574,64.1912,63.9629,64.039,81384.0
2016-02-03 15:40:00,75.74,75.84,75.67,75.8,116952.0,64.0306,64.1151,63.9714,64.0813,116952.0
2016-02-03 15:45:00,75.81,75.82,75.65,75.69,157087.0,64.0897,64.0982,63.9545,63.9883,157087.0
2016-02-03 15:50:00,75.69,75.95,75.68,75.91,154775.0,63.9883,64.2081,63.9798,64.1743,154775.0
2016-02-03 15:55:00,75.92,76.17,75.83,76.08,405789.0,64.1827,64.3941,64.1066,64.318,405789.0
2016-02-04 09:30:00,75.95,76.53,75.76,76.13,164999.0,64.2081,64.6984,64.0475,64.3603,164999.0
2016-02-04 09:35:00,76.17,76.17,75.4,75.58,54605.0,64.3941,64.3941,63.7431,63.8953,54605.0
2016-02-04 09:40:00,75.64,75.87,75.28,75.34,28153.0,63.946,64.1405,63.6417,63.6924,28153.0
2016-02-04 09:45:00,75.34,75.58,75.18,75.49,35789.0,63.6924,63.8953,63.5571,63.8192,35789.0
2016-02-04 09:50:00,75.48,75.65,75.44,75.6,41373.0,63.8107,63.9545,63.7769,63.9122,41373.0
2016-02-04 09:55:00,75.6,75.81,75.48,75.79,45400.0,63.9122,64.0897,63.8107,64.0728,45400.0
2016-02-04 10:00:00,75.81,75.99,74.95,74.98,36820.0,64.0897,64.2419,63.3627,63.388,36820.0
2016-02-04 10:05:00,74.99,75.69,74.99,75.59,39188.0,63.3965,63.9883,63.3965,63.9037,39188.0
2016-02-04 10:10:00,75.57,76.07,75.52,76.04,66950.0,63.8868,64.3095,63.8446,64.2842,66950.0
2016-02-04 10:15:00,76.04,76.1,75.88,76.07,53235.0,64.2842,64.3349,64.1489,64.3095,53235.0
2016-02-04 10:20:00,76.09,76.22,75.96,76.12,46935.0,64.3264,64.4363,64.2165,64.3518,46935.0
2016-02-04 10:25:00,76.09,76.27,76.09,76.25,34609.0,64.3264,64.4786,64.3264,64.4617,34609.0
2016-02-04 10:30:00,76.24,76.39,76.09,76.37,39898.0,64.4533,64.5801,64.3264,64.5632,39898.0
2016-02-04 10:35:00,76.36,76.43,76.06,76.07,34056.0,64.5547,64.6139,64.3011,64.3095,34056.0
2016-02-04 10:40:00,76.06,76.11,75.89,75.89,30812.0,64.3011,64.3433,64.1574,64.1574,30812.0
2016-02-04 10:45:00,75.88,75.9,75.76,75.78,41705.0,64.1489,64.1658,64.0475,64.0644,41705.0
2016-02-04 10:50:00,75.78,75.83,75.73,75.83,40801.0,64.0644,64.1066,64.0221,64.1066,40801.0
2016-02-04 10:55:00,75.84,75.95,75.76,75.89,51514.0,64.1151,64.2081,64.0475,64.1574,51514.0
2016-02-04 11:00:00,75.88,75.91,75.51,75.54,53597.0,64.1489,64.1743,63.8361,63.8615,53597.0
2016-02-04 11:05:00,75.52,75.55,75.32,75.34,29368.0,63.8446,63.8699,63.6755,63.6924,29368.0
2016-02-04 11:10:00,75.33,75.43,75.23,75.28,37896.0,63.6839,63.7685,63.5994,63.6417,37896.0
2016-02-04 11:15:00,75.29,75.51,75.17,75.18,68969.0,63.6501,63.8361,63.5487,63.5571,68969.0
2016-02-04 11:20:00,75.2,75.9,75.2,75.3,121403.0,63.574,64.1658,63.574,63.6586,121403.0
2016-02-04 11:25:00,75.28,75.28,75.02,75.05,72062.0,63.6417,63.6417,63.4219,63.4472,72062.0
2016-02-04 11:30:00,75.06,75.06,74.82,74.91,67121.0,63.4557,63.4557,63.2528,63.3289,67121.0
2016-02-04 11:35:00,74.92,75.15,74.91,75.15,34840.0,63.3373,63.5318,63.3289,63.5318,34840.0
2016-02-04 11:40:00,75.15,75.19,75.02,75.16,36860.0,63.5318,63.5656,63.4219,63.5402,36860.0
2016-02-04 11:45:00,75.16,75.18,74.82,74.85,66100.0,63.5402,63.5571,63.2528,63.2781,66100.0
2016-02-04 11:50:00,74.85,74.99,74.82,74.93,49889.0,63.2781,63.3965,63.2528,63.3458,49889.0
2016-02-04 11:55:00,74.92,74.92,74.67,74.7,83798.0,63.3373,63.3373,63.126,63.1513,83798.0
2016-02-04 12:00:00,74.71,74.81,74.6,74.8,71242.0,63.1598,63.2443,63.0668,63.2359,71242.0
2016-02-04 12:05:00,74.8,74.94,74.71,74.92,72092.0,63.2359,63.3542,63.1598,63.3373,72092.0
2016-02-04 12:10:00,74.91,75.1,74.88,75.01,84292.0,63.3289,63.4895,63.3035,63.4134,84292.0
2016-02-04 12:15:00,75.01,75.08,74.85,74.99,34499.0,63.4134,63.4726,63.2781,63.3965,34499.0
2016-02-04 12:20:00,75.0,75.07,74.89,74.93,25461.0,63.405,63.4641,63.312,63.3458,25461.0
2016-02-04 12:25:00,74.94,74.95,74.64,74.77,55578.0,63.3542,63.3627,63.1006,63.2105,55578.0
2016-02-04 12:30:00,74.75,74.76,74.59,74.63,38789.0,63.1936,63.2021,63.0583,63.0922,38789.0
2016-02-04 12:35:00,74.62,74.76,74.6,74.73,41368.0,63.0837,63.2021,63.0668,63.1767,41368.0
2016-02-04 12:40:00,74.74,74.88,74.72,74.72,83613.0,63.1852,63.3035,63.1682,63.1682,83613.0
2016-02-04 12:45:00,74.73,74.73,74.59,74.59,30528.0,63.1767,63.1767,63.0583,63.0583,30528.0
2016-02-04 12:50:00,74.61,74.61,74.51,74.58,33648.0,63.0752,63.0752,62.9907,63.0499,33648.0
2016-02-04 12:55:00,74.58,74.71,74.53,74.61,38700.0,63.0499,63.1598,63.0076,63.0752,38700.0
2016-02-04 13:00:00,74.61,74.71,74.56,74.68,68177.0,63.0752,63.1598,63.033,63.1344,68177.0
2016-02-04 13:05:00,74.71,74.71,74.55,74.71,46498.0,63.1598,63.1598,63.0245,63.1598,46498.0
2016-02-04 13:10:00,74.71,74.93,74.69,74.84,55418.0,63.1598,63.3458,63.1429,63.2697,55418.0
2016-02-04 13:15:00,74.85,74.86,74.7,74.79,39736.0,63.2781,63.2866,63.1513,63.2274,39736.0
2016-02-04 13:20:00,74.77,74.98,74.76,74.84,39114.0,63.2105,63.388,63.2021,63.2697,39114.0
2016-02-04 13:25:00,74.86,74.98,74.82,74.83,48042.0,63.2866,63.388,63.2528,63.2612,48042.0
2016-02-04 13:30:00,74.81,74.91,74.65,74.65,45921.0,63.2443,63.3289,63.1091,63.1091,45921.0
2016-02-04 13:35:00,74.69,74.81,74.64,74.65,54859.0,63.1429,63.2443,63.1006,63.1091,54859.0
2016-02-04 13:40:00,74.66,74.67,74.4,74.5,84116.0,63.1175,63.126,62.8977,62.9823,84116.0
2016-02-04 13:45:00,74.5,74.5,74.31,74.34,67959.0,62.9823,62.9823,62.8216,62.847,67959.0
2016-02-04 13:50:00,74.34,74.45,74.31,74.31,76858.0,62.847,62.94,62.8216,62.8216,76858.0
2016-02-04 13:55:00,74.3,74.46,74.27,74.41,83929.0,62.8132,62.9484,62.7878,62.9062,83929.0
2016-02-04 14:00:00,74.41,74.5,74.34,74.42,110147.0,62.9062,62.9823,62.847,62.9146,110147.0
2016-02-04 14:05:00,74.41,74.46,74.29,74.3,64986.0,62.9062,62.9484,62.8047,62.8132,64986.0
2016-02-04 14:10:00,74.29,74.3,74.16,74.21,140719.0,62.8047,62.8132,62.6948,62.7371,140719.0
2016-02-04 14:15:00,74.21,74.38,74.19,74.3,68823.0,62.7371,62.8808,62.7202,62.8132,68823.0
2016-02-04 14:20:00,74.31,74.33,74.13,74.15,74684.0,62.8216,62.8385,62.6695,62.6864,74684.0
2016-02-04 14:25:00,74.16,74.27,74.08,74.13,67334.0,62.6948,62.7878,62.6272,62.6695,67334.0
2016-02-04 14:30:00,74.1,74.11,74.02,74.03,87234.0,62.6441,62.6525,62.5765,62.5849,87234.0
2016-02-04 14:35:00,74.03,74.1,73.66,73.78,150448.0,62.5849,62.6441,62.2721,62.3736,150448.0
2016-02-04 14:40:00,73.78,73.85,73.68,73.78,39724.0,62.3736,62.4327,62.289,62.3736,39724.0
2016-02-04 14:45:00,73.76,73.77,73.63,73.71,62043.0,62.3567,62.3651,62.2468,62.3144,62043.0
2016-02-04 14:50:00,73.69,73.79,73.44,73.48,123956.0,62.2975,62.382,62.0861,62.1199,123956.0
2016-02-04 14:55:00,73.49,73.85,73.48,73.85,61297.0,62.1284,62.4327,62.1199,62.4327,61297.0
2016-02-04 15:00:00,73.85,73.9,73.66,73.71,54815.0,62.4327,62.475,62.2721,62.3144,54815.0
2016-02-04 15:05:00,73.69,73.85,73.6,73.81,65155.0,62.2975,62.4327,62.2214,62.3989,65155.0
2016-02-04 15:10:00,73.79,74.11,73.71,74.11,80382.0,62.382,62.6525,62.3144,62.6525,80382.0
2016-02-04 15:15:00,74.1,74.27,74.05,74.08,114098.0,62.6441,62.7878,62.6018,62.6272,114098.0
2016-02-04 15:20:00,74.09,74.2,74.05,74.19,82512.0,62.6356,62.7286,62.6018,62.7202,82512.0
2016-02-04 15:25:00,74.19,74.2,74.05,74.05,66127.0,62.7202,62.7286,62.6018,62.6018,66127.0
2016-02-04 15:30:00,74.06,74.14,73.98,74.0,107469.0,62.6103,62.6779,62.5426,62.5596,107469.0
2016-02-04 15:35:00,74.0,74.05,73.8,74.02,231702.0,62.5596,62.6018,62.3905,62.5765,231702.0
2016-02-04 15:40:00,74.01,74.2,73.98,74.15,144739.0,62.568,62.7286,62.5426,62.6864,144739.0
2016-02-04 15:45:00,74.15,74.18,74.05,74.15,137895.0,62.6864,62.7117,62.6018,62.6864,137895.0
2016-02-04 15:50:00,74.16,74.29,74.14,74.28,152896.0,62.6948,62.8047,62.6779,62.7963,152896.0
2016-02-04 15:55:00,74.29,74.39,74.18,74.25,286250.0,62.8047,62.8893,62.7117,62.7709,286250.0
2016-02-05 09:30:00,74.16,74.33,73.64,73.72,106033.0,62.6948,62.8385,62.2552,62.3228,106033.0
2016-02-05 09:35:00,73.79,73.93,73.55,73.82,53954.0,62.382,62.5004,62.1791,62.4074,53954.0
2016-02-05 09:40:00,73.81,74.0,73.75,73.97,160189.0,62.3989,62.5596,62.3482,62.5342,160189.0
2016-02-05 09:45:00,73.96,74.43,73.96,74.38,157606.0,62.5257,62.9231,62.5257,62.8808,157606.0
2016-02-05 09:50:00,74.39,74.9,74.38,74.87,141614.0,62.8893,63.3204,62.8808,63.2951,141614.0
2016-02-05 09:55:00,74.88,74.88,74.58,74.78,111344.0,63.3035,63.3035,63.0499,63.219,111344.0
2016-02-05 10:00:00,74.78,75.18,74.75,75.14,99450.0,63.219,63.5571,63.1936,63.5233,99450.0
2016-02-05 10:05:00,75.14,75.2,74.84,75.08,85846.0,63.5233,63.574,63.2697,63.4726,85846.0
2016-02-05 10:10:00,75.06,75.48,75.06,75.4,125843.0,63.4557,63.8107,63.4557,63.7431,125843.0
2016-02-05 10:15:00,75.4,75.65,75.35,75.63,127423.0,63.7431,63.9545,63.7008,63.9376,127423.0
2016-02-05 10:20:00,75.63,75.82,75.46,75.52,167297.0,63.9376,64.0982,63.7938,63.8446,167297.0
2016-02-05 10:25:00,75.53,75.58,75.35,75.39,132576.0,63.853,63.8953,63.7008,63.7347,132576.0
2016-02-05 10:30:00,75.39,75.4,74.97,74.97,55887.0,63.7347,63.7431,63.3796,63.3796,55887.0
2016-02-05 10:35:00,74.98,75.17,74.94,74.99,38683.0,63.388,63.5487,63.3542,63.3965,38683.0
2016-02-05 10:40:00,74.96,75.3,74.92,75.15,46933.0,63.3711,63.6586,63.3373,63.5318,46933.0
2016-02-05 10:45:00,75.15,75.2,75.01,75.1,36120.0,63.5318,63.574,63.4134,63.4895,36120.0
2016-02-05 10:50:00,75.09,75.09,74.75,74.84,40379.0,63.481,63.481,63.1936,63.2697,40379.0
2016-02-05 10:55:00,74.81,74.91,74.81,74.82,30913.0,63.2443,63.3289,63.2443,63.2528,30913.0
2016-02-05 11:00:00,74.83,74.91,74.83,74.9,31730.0,63.2612,63.3289,63.2612,63.3204,31730.0
2016-02-05 11:05:00,74.89,74.9,74.76,74.76,47742.0,63.312,63.3204,63.2021,63.2021,47742.0
2016-02-05 11:10:00,74.75,74.91,74.7,74.88,36646.0,63.1936,63.3289,63.1513,63.3035,36646.0
2016-02-05 11:15:00,74.86,74.88,74.61,74.64,31450.0,63.2866,63.3035,63.0752,63.1006,31450.0
2016-02-05 11:20:00,74.65,74.68,74.6,74.65,55870.0,63.1091,63.1344,63.0668,63.1091,55870.0
2016-02-05 11:25:00,74.63,74.73,74.42,74.69,33256.0,63.0922,63.1767,62.9146,63.1429,33256.0
2016-02-05 11:30:00,74.69,74.69,74.6,74.64,32662.0,63.1429,63.1429,63.0668,63.1006,32662.0
2016-02-05 11:35:00,74.62,74.77,74.54,74.66,37756.0,63.0837,63.2105,63.0161,63.1175,37756.0
2016-02-05 11:40:00,74.64,74.76,74.48,74.52,31914.0,63.1006,63.2021,62.9653,62.9992,31914.0
2016-02-05 11:45:00,74.51,74.57,74.39,74.56,23199.0,62.9907,63.0414,62.8893,63.033,23199.0
2016-02-05 11:50:00,74.57,74.75,74.57,74.74,24638.0,63.0414,63.1936,63.0414,63.1852,24638.0
2016-02-05 11:55:00,74.75,74.77,74.62,74.71,32183.0,63.1936,63.2105,63.0837,63.1598,32183.0
2016-02-05 12:00:00,74.71,74.92,74.71,74.86,42326.0,63.1598,63.3373,63.1598,63.2866,42326.0
2016-02-05 12:05:00,74.85,74.88,74.66,74.76,25214.0,63.2781,63.3035,63.1175,63.2021,25214.0
2016-02-05 12:10:00,74.74,74.82,74.68,74.82,40196.0,63.1852,63.2528,63.1344,63.2528,40196.0
2016-02-05 12:15:00,74.83,75.11,74.83,75.1,64232.0,63.2612,63.4979,63.2612,63.4895,64232.0
2016-02-05 12:20:00,75.09,75.3,75.07,75.3,49185.0,63.481,63.6586,63.4641,63.6586,49185.0
2016-02-05 12:25:00,75.3,75.45,75.21,75.24,55646.0,63.6586,63.7854,63.5825,63.6079,55646.0
2016-02-05 12:30:00,75.22,75.26,75.17,75.24,29212.0,63.5909,63.6248,63.5487,63.6079,29212.0
2016-02-05 12:35:00,75.23,75.34,75.19,75.28,37133.0,63.5994,63.6924,63.5656,63.6417,37133.0
2016-02-05 12:40:00,75.28,75.29,75.11,75.13,33575.0,63.6417,63.6501,63.4979,63.5149,33575.0
2016-02-05 12:45:00,75.12,75.26,75.09,75.22,24286.0,63.5064,63.6248,63.481,63.5909,24286.0
2016-02-05 12:50:00,75.22,75.22,75.1,75.12,34029.0,63.5909,63.5909,63.4895,63.5064,34029.0
2016-02-05 12:55:00,75.12,75.12,74.9,75.06,33480.0,63.5064,63.5064,63.3204,63.4557,33480.0
2016-02-05 13:00:00,75.04,75.21,75.01,75.21,25788.0,63.4388,63.5825,63.4134,63.5825,25788.0
2016-02-05 13:05:00,75.22,75.27,75.15,75.24,24314.0,63.5909,63.6332,63.5318,63.6079,24314.0
2016-02-05 13:10:00,75.25,75.27,75.13,75.15,30767.0,63.6163,63.6332,63.5149,63.5318,30767.0
2016-02-05 13:15:00,75.14,75.27,75.09,75.27,25939.0,63.5233,63.6332,63.481,63.6332,25939.0
2016-02-05 13:20:00,75.26,75.41,75.24,75.41,34512.0,63.6248,63.7516,63.6079,63.7516,34512.0
2016-02-05 13:25:00,75.4,75.52,75.38,75.49,33428.0,63.7431,63.8446,63.7262,63.8192,33428.0
2016-02-05 13:30:00,75.49,75.5,75.32,75.36,46381.0,63.8192,63.8277,63.6755,63.7093,46381.0
2016-02-05 13:35:00,75.36,75.37,75.06,75.07,33521.0,63.7093,63.7178,63.4557,63.4641,33521.0
2016-02-05 13:40:00,75.07,75.07,74.88,74.93,36522.0,63.4641,63.4641,63.3035,63.3458,36522.0
2016-02-05 13:45:00,74.9,74.96,74.77,74.82,42699.0,63.3204,63.3711,63.2105,63.2528,42699.0
2016-02-05 13:50:00,74.83,74.99,74.75,74.99,63962.0,63.2612,63.3965,63.1936,63.3965,63962.0
2016-02-05 13:55:00,74.97,75.07,74.87,74.89,47282.0,63.3796,63.4641,63.2951,63.312,47282.0
2016-02-05 14:00:00,74.87,74.99,74.67,74.7,113732.0,63.2951,63.3965,63.126,63.1513,113732.0
2016-02-05 14:05:00,74.71,74.73,74.5,74.66,91720.0,63.1598,63.1767,62.9823,63.1175,91720.0
2016-02-05 14:10:00,74.65,74.67,74.54,74.65,57179.0,63.1091,63.126,63.0161,63.1091,57179.0
2016-02-05 14:15:00,74.64,74.69,74.35,74.41,111185.0,63.1006,63.1429,62.8554,62.9062,111185.0
2016-02-05 14:20:00,74.41,74.43,74.35,74.4,92193.0,62.9062,62.9231,62.8554,62.8977,92193.0
2016-02-05 14:25:00,74.4,74.4,74.26,74.35,46199.0,62.8977,62.8977,62.7794,62.8554,46199.0
2016-02-05 14:30:00,74.35,74.5,74.34,74.4,79909.0,62.8554,62.9823,62.847,62.8977,79909.0
2016-02-05 14:35:00,74.41,74.64,74.31,74.59,86075.0,62.9062,63.1006,62.8216,63.0583,86075.0
2016-02-05 14:40:00,74.59,74.65,74.45,74.52,52903.0,63.0583,63.1091,62.94,62.9992,52903.0
2016-02-05 14:45:00,74.52,74.59,74.37,74.55,54243.0,62.9992,63.0583,62.8724,63.0245,54243.0
2016-02-05 14:50:00,74.54,74.54,74.26,74.27,35288.0,63.0161,63.0161,62.7794,62.7878,35288.0
2016-02-05 14:55:00,74.27,74.4,74.23,74.28,56065.0,62.7878,62.8977,62.754,62.7963,56065.0
2016-02-05 15:00:00,74.28,74.28,74.09,74.14,92163.0,62.7963,62.7963,62.6356,62.6779,92163.0
2016-02-05 15:05:00,74.12,74.26,74.12,74.25,57545.0,62.661,62.7794,62.661,62.7709,57545.0
2016-02-05 15:10:00,74.25,74.32,74.25,74.26,38859.0,62.7709,62.8301,62.7709,62.7794,38859.0
2016-02-05 15:15:00,74.26,74.54,74.18,74.49,67177.0,62.7794,63.0161,62.7117,62.9738,67177.0
2016-02-05 15:20:00,74.51,74.51,74.41,74.43,52338.0,62.9907,62.9907,62.9062,62.9231,52338.0
2016-02-05 15:25:00,74.42,74.42,74.29,74.38,55722.0,62.9146,62.9146,62.8047,62.8808,55722.0
2016-02-05 15:30:00,74.36,74.47,74.3,74.38,104147.0,62.8639,62.9569,62.8132,62.8808,104147.0
2016-02-05 15:35:00,74.37,74.43,74.18,74.24,74116.0,62.8724,62.9231,62.7117,62.7625,74116.0
2016-02-05 15:40:00,74.24,74.41,74.16,74.31,141545.0,62.7625,62.9062,62.6948,62.8216,141545.0
2016-02-05 15:45:00,74.3,74.33,74.17,74.22,177708.0,62.8132,62.8385,62.7033,62.7455,177708.0
2016-02-05 15:50:00,74.22,74.22,74.04,74.07,185512.0,62.7455,62.7455,62.5934,62.6187,185512.0
2016-02-05 15:55:00,74.07,74.35,74.07,74.32,367341.0,62.6187,62.8554,62.6187,62.8301,367341.0
2016-02-08 09:30:00,73.55,74.0,73.55,73.88,83463.0,62.1791,62.5596,62.1791,62.4581,83463.0
2016-02-08 09:35:00,73.91,73.92,73.27,73.39,54003.0,62.4835,62.4919,61.9424,62.0439,54003.0
2016-02-08 09:40:00,73.37,73.88,73.37,73.86,28337.0,62.027,62.4581,62.027,62.4412,28337.0
2016-02-08 09:45:00,73.88,73.88,73.57,73.75,32968.0,62.4581,62.4581,62.196,62.3482,32968.0
2016-02-08 09:50:00,73.69,73.76,73.43,73.56,39435.0,62.2975,62.3567,62.0777,62.1876,39435.0
2016-02-08 09:55:00,73.54,73.81,73.5,73.62,23806.0,62.1707,62.3989,62.1369,62.2383,23806.0
2016-02-08 10:00:00,73.61,73.99,73.59,73.95,45055.0,62.2298,62.5511,62.2129,62.5173,45055.0
2016-02-08 10:05:00,73.94,74.0,73.67,73.71,32243.0,62.5088,62.5596,62.2806,62.3144,32243.0
2016-02-08 10:10:00,73.71,73.73,73.53,73.68,34233.0,62.3144,62.3313,62.1622,62.289,34233.0
2016-02-08 10:15:00,73.69,73.82,73.5,73.56,100917.0,62.2975,62.4074,62.1369,62.1876,100917.0
2016-02-08 10:20:00,73.55,73.65,73.51,73.62,43531.0,62.1791,62.2637,62.1453,62.2383,43531.0
2016-02-08 10:25:00,73.64,73.72,73.52,73.55,38105.0,62.2552,62.3228,62.1538,62.1791,38105.0
2016-02-08 10:30:00,73.53,74.24,73.51,74.2,100290.0,62.1622,62.7625,62.1453,62.7286,100290.0
2016-02-08 10:35:00,74.2,74.3,74.05,74.29,52032.0,62.7286,62.8132,62.6018,62.8047,52032.0
2016-02-08 10:40:00,74.32,74.32,73.97,74.3,33324.0,62.8301,62.8301,62.5342,62.8132,33324.0
2016-02-08 10:45:00,74.29,74.31,73.96,74.16,24874.0,62.8047,62.8216,62.5257,62.6948,24874.0
2016-02-08 10:50:00,74.18,74.31,74.12,74.21,29497.0,62.7117,62.8216,62.661,62.7371,29497.0
2016-02-08 10:55:00,74.18,74.2,73.95,73.96,27642.0,62.7117,62.7286,62.5173,62.5257,27642.0
2016-02-08 11:00:00,73.97,74.04,73.59,73.6,54933.0,62.5342,62.5934,62.2129,62.2214,54933.0
2016-02-08 11:05:00,73.6,73.69,73.4,73.46,48247.0,62.2214,62.2975,62.0523,62.103,48247.0
2016-02-08 11:10:00,73.45,73.46,73.15,73.2,36016.0,62.0946,62.103,61.841,61.8832,36016.0
2016-02-08 11:15:00,73.2,73.36,73.17,73.32,23433.0,61.8832,62.0185,61.8579,61.9847,23433.0
2016-02-08 11:20:00,73.34,73.46,73.31,73.31,23147.0,62.0016,62.103,61.9762,61.9762,23147.0
2016-02-08 11:25:00,73.32,73.62,73.17,73.59,30926.0,61.9847,62.2383,61.8579,62.2129,30926.0
2016-02-08 11:30:00,73.61,73.72,73.51,73.66,27687.0,62.2298,62.3228,62.1453,62.2721,27687.0
2016-02-08 11:35:00,73.67,73.68,73.33,73.33,29201.0,62.2806,62.289,61.9931,61.9931,29201.0
2016-02-08 11:40:00,73.33,73.33,73.13,73.14,56834.0,61.9931,61.9931,61.8241,61.8325,56834.0
2016-02-08 11:45:00,73.15,73.15,72.83,72.97,91923.0,61.841,61.841,61.5704,61.6888,91923.0
2016-02-08 11:50:00,72.94,73.18,72.91,73.15,38199.0,61.6634,61.8663,61.6381,61.841,38199.0
2016-02-08 11:55:00,73.15,73.58,73.1,73.58,19718.0,61.841,62.2045,61.7987,62.2045,19718.0
2016-02-08 12:00:00,73.56,73.61,73.51,73.52,26328.0,62.1876,62.2298,62.1453,62.1538,26328.0
2016-02-08 12:05:00,73.54,73.6,73.51,73.53,41476.0,62.1707,62.2214,62.1453,62.1622,41476.0
2016-02-08 12:10:00,73.52,73.54,73.4,73.54,24452.0,62.1538,62.1707,62.0523,62.1707,24452.0
2016-02-08 12:15:00,73.53,73.65,73.45,73.63,44618.0,62.1622,62.2637,62.0946,62.2468,44618.0
2016-02-08 12:20:00,73.63,73.69,73.44,73.58,22922.0,62.2468,62.2975,62.0861,62.2045,22922.0
2016-02-08 12:25:00,73.57,73.62,73.55,73.58,23940.0,62.196,62.2383,62.1791,62.2045,23940.0
2016-02-08 12:30:00,73.6,73.81,73.59,73.73,43984.0,62.2214,62.3989,62.2129,62.3313,43984.0
2016-02-08 12:35:00,73.74,73.77,73.65,73.67,40601.0,62.3398,62.3651,62.2637,62.2806,40601.0
2016-02-08 12:40:00,73.66,73.73,73.6,73.64,35360.0,62.2721,62.3313,62.2214,62.2552,35360.0
2016-02-08 12:45:00,73.64,73.65,73.46,73.58,30101.0,62.2552,62.2637,62.103,62.2045,30101.0
2016-02-08 12:50:00,73.61,73.73,73.58,73.69,20891.0,62.2298,62.3313,62.2045,62.2975,20891.0
2016-02-08 12:55:00,73.68,73.69,73.56,73.66,16784.0,62.289,62.2975,62.1876,62.2721,16784.0
2016-02-08 13:00:00,73.65,73.65,73.47,73.48,23327.0,62.2637,62.2637,62.1115,62.1199,23327.0
2016-02-08 13:05:00,73.46,73.6,73.43,73.58,21637.0,62.103,62.2214,62.0777,62.2045,21637.0
2016-02-08 13:10:00,73.57,73.58,73.51,73.51,26375.0,62.196,62.2045,62.1453,62.1453,26375.0
2016-02-08 13:15:00,73.52,73.52,73.34,73.37,21071.0,62.1538,62.1538,62.0016,62.027,21071.0
2016-02-08 13:20:00,73.37,73.37,73.26,73.27,26838.0,62.027,62.027,61.934,61.9424,26838.0
2016-02-08 13:25:00,73.27,73.27,73.18,73.26,23627.0,61.9424,61.9424,61.8663,61.934,23627.0
2016-02-08 13:30:00,73.26,73.42,73.23,73.39,27964.0,61.934,62.0692,61.9086,62.0439,27964.0
2016-02-08 13:35:00,73.37,73.44,73.32,73.39,24552.0,62.027,62.0861,61.9847,62.0439,24552.0
2016-02-08 13:40:00,73.39,73.39,73.29,73.29,25721.0,62.0439,62.0439,61.9593,61.9593,25721.0
2016-02-08 13:45:00,73.3,73.38,73.24,73.28,27540.0,61.9678,62.0354,61.9171,61.9509,27540.0
2016-02-08 13:50:00,73.27,73.38,73.25,73.33,24881.0,61.9424,62.0354,61.9255,61.9931,24881.0
2016-02-08 13:55:00,73.33,73.35,73.28,73.33,22467.0,61.9931,62.01,61.9509,61.9931,22467.0
2016-02-08 14:00:00,73.31,73.61,73.31,73.58,48990.0,61.9762,62.2298,61.9762,62.2045,48990.0
2016-02-08 14:05:00,73.58,73.61,73.5,73.51,47344.0,62.2045,62.2298,62.1369,62.1453,47344.0
2016-02-08 14:10:00,73.49,73.51,73.33,73.34,35520.0,62.1284,62.1453,61.9931,62.0016,35520.0
2016-02-08 14:15:00,73.33,73.38,73.24,73.29,25177.0,61.9931,62.0354,61.9171,61.9593,25177.0
2016-02-08 14:20:00,73.29,73.42,73.28,73.37,37840.0,61.9593,62.0692,61.9509,62.027,37840.0
2016-02-08 14:25:00,73.36,73.51,73.33,73.36,36563.0,62.0185,62.1453,61.9931,62.0185,36563.0
2016-02-08 14:30:00,73.34,73.37,73.18,73.23,37602.0,62.0016,62.027,61.8663,61.9086,37602.0
2016-02-08 14:35:00,73.22,73.42,73.22,73.4,39085.0,61.9001,62.0692,61.9001,62.0523,39085.0
2016-02-08 14:40:00,73.39,73.6,73.36,73.58,38069.0,62.0439,62.2214,62.0185,62.2045,38069.0
2016-02-08 14:45:00,73.58,73.62,73.49,73.49,34781.0,62.2045,62.2383,62.1284,62.1284,34781.0
2016-02-08 14:50:00,73.49,73.53,73.34,73.39,38887.0,62.1284,62.1622,62.0016,62.0439,38887.0
2016-02-08 14:55:00,73.39,73.4,73.25,73.27,37194.0,62.0439,62.0523,61.9255,61.9424,37194.0
2016-02-08 15:00:00,73.27,73.42,73.26,73.41,38460.0,61.9424,62.0692,61.934,62.0608,38460.0
2016-02-08 15:05:00,73.4,73.47,73.34,73.34,54482.0,62.0523,62.1115,62.0016,62.0016,54482.0
2016-02-08 15:10:00,73.35,73.74,73.35,73.73,45659.0,62.01,62.3398,62.01,62.3313,45659.0
2016-02-08 15:15:00,73.72,73.86,73.65,73.82,59793.0,62.3228,62.4412,62.2637,62.4074,59793.0
2016-02-08 15:20:00,73.8,73.82,73.66,73.72,56926.0,62.3905,62.4074,62.2721,62.3228,56926.0
2016-02-08 15:25:00,73.71,73.82,73.7,73.8,70330.0,62.3144,62.4074,62.3059,62.3905,70330.0
2016-02-08 15:30:00,73.8,74.22,73.77,74.2,81042.0,62.3905,62.7455,62.3651,62.7286,81042.0
2016-02-08 15:35:00,74.19,74.19,73.91,73.99,57169.0,62.7202,62.7202,62.4835,62.5511,57169.0
2016-02-08 15:40:00,74.0,74.23,74.0,74.2,63634.0,62.5596,62.754,62.5596,62.7286,63634.0
2016-02-08 15:45:00,74.2,74.58,74.15,74.3,119513.0,62.7286,63.0499,62.6864,62.8132,119513.0
2016-02-08 15:50:00,74.29,74.33,74.15,74.18,124208.0,62.8047,62.8385,62.6864,62.7117,124208.0
2016-02-08 15:55:00,74.17,74.23,74.0,74.18,204004.0,62.7033,62.754,62.5596,62.7117,204004.0
2016-02-09 09:30:00,73.43,73.85,73.27,73.76,130962.0,62.0777,62.4327,61.9424,62.3567,130962.0
2016-02-09 09:35:00,73.76,73.93,73.62,73.8,71169.0,62.3567,62.5004,62.2383,62.3905,71169.0
2016-02-09 09:40:00,73.75,74.14,73.66,74.13,59372.0,62.3482,62.6779,62.2721,62.6695,59372.0
2016-02-09 09:45:00,74.12,74.38,73.92,74.22,86957.0,62.661,62.8808,62.4919,62.7455,86957.0
2016-02-09 09:50:00,74.21,74.52,74.2,74.31,58242.0,62.7371,62.9992,62.7286,62.8216,58242.0
2016-02-09 09:55:00,74.29,74.31,74.06,74.09,45574.0,62.8047,62.8216,62.6103,62.6356,45574.0
2016-02-09 10:00:00,74.08,74.46,74.08,74.25,40235.0,62.6272,62.9484,62.6272,62.7709,40235.0
2016-02-09 10:05:00,74.25,74.29,74.1,74.18,84672.0,62.7709,62.8047,62.6441,62.7117,84672.0
2016-02-09 10:10:00,74.18,74.2,73.94,74.09,71807.0,62.7117,62.7286,62.5088,62.6356,71807.0
2016-02-09 10:15:00,74.08,74.16,73.93,74.16,38913.0,62.6272,62.6948,62.5004,62.6948,38913.0
2016-02-09 10:20:00,74.15,74.21,74.06,74.19,84225.0,62.6864,62.7371,62.6103,62.7202,84225.0
2016-02-09 10:25:00,74.18,74.21,73.73,73.74,83323.0,62.7117,62.7371,62.3313,62.3398,83323.0
2016-02-09 10:30:00,73.72,73.77,73.48,73.73,68125.0,62.3228,62.3651,62.1199,62.3313,68125.0
2016-02-09 10:35:00,73.71,73.92,73.59,73.87,74557.0,62.3144,62.4919,62.2129,62.4497,74557.0
2016-02-09 10:40:00,73.89,73.9,73.26,73.45,134540.0,62.4666,62.475,61.934,62.0946,134540.0
2016-02-09 10:45:00,73.47,73.53,73.34,73.34,53340.0,62.1115,62.1622,62.0016,62.0016,53340.0
2016-02-09 10:50:00,73.34,73.37,73.03,73.06,75678.0,62.0016,62.027,61.7395,61.7649,75678.0
2016-02-09 10:55:00,73.04,73.15,72.72,72.77,69839.0,61.748,61.841,61.4774,61.5197,69839.0
2016-02-09 11:00:00,72.78,73.15,72.72,72.99,38720.0,61.5282,61.841,61.4774,61.7057,38720.0
2016-02-09 11:05:00,73.02,73.29,72.92,73.29,51468.0,61.7311,61.9593,61.6465,61.9593,51468.0
2016-02-09 11:10:00,73.29,73.43,73.23,73.23,75086.0,61.9593,62.0777,61.9086,61.9086,75086.0
2016-02-09 11:15:00,73.24,73.28,73.02,73.12,28010.0,61.9171,61.9509,61.7311,61.8156,28010.0
2016-02-09 11:20:00,73.12,73.44,73.12,73.41,40889.0,61.8156,62.0861,61.8156,62.0608,40889.0
2016-02-09 11:25:00,73.41,73.44,73.29,73.32,39396.0,62.0608,62.0861,61.9593,61.9847,39396.0
2016-02-09 11:30:00,73.31,73.36,73.08,73.08,38186.0,61.9762,62.0185,61.7818,61.7818,38186.0
2016-02-09 11:35:00,73.08,73.08,72.77,72.84,77313.0,61.7818,61.7818,61.5197,61.5789,77313.0
2016-02-09 11:40:00,72.82,73.11,72.81,73.11,28168.0,61.562,61.8072,61.5535,61.8072,28168.0
2016-02-09 11:45:00,73.1,73.14,72.97,73.0,81075.0,61.7987,61.8325,61.6888,61.7142,81075.0
2016-02-09 11:50:00,73.01,73.01,72.83,72.83,37434.0,61.7226,61.7226,61.5704,61.5704,37434.0
2016-02-09 11:55:00,72.83,72.89,72.77,72.83,26977.0,61.5704,61.6212,61.5197,61.5704,26977.0
2016-02-09 12:00:00,72.84,72.96,72.79,72.9,38771.0,61.5789,61.6803,61.5366,61.6296,38771.0
2016-02-09 12:05:00,72.9,73.02,72.81,72.98,43969.0,61.6296,61.7311,61.5535,61.6972,43969.0
2016-02-09 12:10:00,72.98,73.01,72.84,72.85,55320.0,61.6972,61.7226,61.5789,61.5873,55320.0
2016-02-09 12:15:00,72.84,72.9,72.8,72.85,24477.0,61.5789,61.6296,61.5451,61.5873,24477.0
2016-02-09 12:20:00,72.87,73.08,72.87,73.08,28268.0,61.6043,61.7818,61.6043,61.7818,28268.0
2016-02-09 12:25:00,73.11,73.41,73.03,73.18,30908.0,61.8072,62.0608,61.7395,61.8663,30908.0
2016-02-09 12:30:00,73.19,73.29,73.09,73.24,41742.0,61.8748,61.9593,61.7902,61.9171,41742.0
2016-02-09 12:35:00,73.26,73.33,73.09,73.13,66854.0,61.934,61.9931,61.7902,61.8241,66854.0
2016-02-09 12:40:00,73.15,73.33,73.08,73.3,27819.0,61.841,61.9931,61.7818,61.9678,27819.0
2016-02-09 12:45:00,73.29,73.29,73.02,73.05,25929.0,61.9593,61.9593,61.7311,61.7564,25929.0
2016-02-09 12:50:00,73.04,73.29,73.04,73.25,31628.0,61.748,61.9593,61.748,61.9255,31628.0
2016-02-09 12:55:00,73.25,73.27,73.06,73.18,28623.0,61.9255,61.9424,61.7649,61.8663,28623.0
2016-02-09 13:00:00,73.17,73.18,73.01,73.09,32501.0,61.8579,61.8663,61.7226,61.7902,32501.0
2016-02-09 13:05:00,73.09,73.12,73.01,73.05,40429.0,61.7902,61.8156,61.7226,61.7564,40429.0
2016-02-09 13:10:00,73.06,73.06,72.87,72.87,59862.0,61.7649,61.7649,61.6043,61.6043,59862.0
2016-02-09 13:15:00,72.88,72.92,72.84,72.88,29378.0,61.6127,61.6465,61.5789,61.6127,29378.0
2016-02-09 13:20:00,72.87,73.12,72.82,73.08,62322.0,61.6043,61.8156,61.562,61.7818,62322.0
2016-02-09 13:25:00,73.07,73.17,73.0,73.09,40437.0,61.7733,61.8579,61.7142,61.7902,40437.0
2016-02-09 13:30:00,73.1,73.29,73.09,73.23,52792.0,61.7987,61.9593,61.7902,61.9086,52792.0
2016-02-09 13:35:00,73.22,73.23,72.98,73.01,24699.0,61.9001,61.9086,61.6972,61.7226,24699.0
2016-02-09 13:40:00,73.0,73.25,72.98,73.25,20829.0,61.7142,61.9255,61.6972,61.9255,20829.0
2016-02-09 13:45:00,73.25,73.36,73.19,73.23,18845.0,61.9255,62.0185,61.8748,61.9086,18845.0
2016-02-09 13:50:00,73.23,73.4,73.18,73.39,39307.0,61.9086,62.0523,61.8663,62.0439,39307.0
2016-02-09 13:55:00,73.38,73.51,73.35,73.46,22585.0,62.0354,62.1453,62.01,62.103,22585.0
2016-02-09 14:00:00,73.48,73.55,73.45,73.49,25037.0,62.1199,62.1791,62.0946,62.1284,25037.0
2016-02-09 14:05:00,73.49,74.03,73.46,73.94,43927.0,62.1284,62.5849,62.103,62.5088,43927.0
2016-02-09 14:10:00,73.96,74.06,73.92,73.97,73250.0,62.5257,62.6103,62.4919,62.5342,73250.0
2016-02-09 14:15:00,73.97,74.12,73.96,74.03,53411.0,62.5342,62.661,62.5257,62.5849,53411.0
2016-02-09 14:20:00,74.04,74.1,73.87,73.91,87750.0,62.5934,62.6441,62.4497,62.4835,87750.0
2016-02-09 14:25:00,73.92,73.94,73.7,73.71,36807.0,62.4919,62.5088,62.3059,62.3144,36807.0
2016-02-09 14:30:00,73.71,74.03,73.69,73.94,39140.0,62.3144,62.5849,62.2975,62.5088,39140.0
2016-02-09 14:35:00,73.94,74.15,73.9,74.07,28216.0,62.5088,62.6864,62.475,62.6187,28216.0
2016-02-09 14:40:00,74.09,74.36,73.98,74.34,70425.0,62.6356,62.8639,62.5426,62.847,70425.0
2016-02-09 14:45:00,74.31,74.33,74.1,74.15,34831.0,62.8216,62.8385,62.6441,62.6864,34831.0
2016-02-09 14:50:00,74.15,74.33,74.11,74.32,28533.0,62.6864,62.8385,62.6525,62.8301,28533.0
2016-02-09 14:55:00,74.33,74.45,74.26,74.43,37732.0,62.8385,62.94,62.7794,62.9231,37732.0
2016-02-09 15:00:00,74.46,74.65,74.39,74.65,39205.0,62.9484,63.1091,62.8893,63.1091,39205.0
2016-02-09 15:05:00,74.62,74.96,74.59,74.76,62041.0,63.0837,63.3711,63.0583,63.2021,62041.0
2016-02-09 15:10:00,74.74,74.77,74.62,74.63,30059.0,63.1852,63.2105,63.0837,63.0922,30059.0
2016-02-09 15:15:00,74.64,74.76,74.47,74.48,68343.0,63.1006,63.2021,62.9569,62.9653,68343.0
2016-02-09 15:20:00,74.45,74.53,74.22,74.22,49126.0,62.94,63.0076,62.7455,62.7455,49126.0
2016-02-09 15:25:00,74.22,74.3,73.99,74.18,50367.0,62.7455,62.8132,62.5511,62.7117,50367.0
2016-02-09 15:30:00,74.16,74.27,74.04,74.18,56542.0,62.6948,62.7878,62.5934,62.7117,56542.0
2016-02-09 15:35:00,74.17,74.38,74.1,74.17,59966.0,62.7033,62.8808,62.6441,62.7033,59966.0
2016-02-09 15:40:00,74.17,74.19,73.71,73.92,100606.0,62.7033,62.7202,62.3144,62.4919,100606.0
2016-02-09 15:45:00,73.91,73.94,73.77,73.81,88514.0,62.4835,62.5088,62.3651,62.3989,88514.0
2016-02-09 15:50:00,73.82,73.87,73.77,73.83,118223.0,62.4074,62.4497,62.3651,62.4158,118223.0
2016-02-09 15:55:00,73.82,73.83,73.65,73.75,306737.0,62.4074,62.4158,62.2637,62.3482,306737.0
2016-02-10 09:30:00,73.73,74.3,73.67,73.88,93795.0,62.7663,63.2516,62.7153,62.894,93795.0
2016-02-10 09:35:00,73.88,73.89,73.64,73.8,60873.0,62.894,62.9026,62.6897,62.8259,60873.0
2016-02-10 09:40:00,73.8,73.93,73.5,73.7,36261.0,62.8259,62.9366,62.5705,62.7408,36261.0
2016-02-10 09:45:00,73.73,73.96,73.64,73.9,111542.0,62.7663,62.9621,62.6897,62.9111,111542.0
2016-02-10 09:50:00,73.93,74.31,73.8,74.27,71931.0,62.9366,63.2601,62.8259,63.226,71931.0
2016-02-10 09:55:00,74.27,74.71,74.26,74.69,73645.0,63.226,63.6006,63.2175,63.5836,73645.0
2016-02-10 10:00:00,74.71,74.76,74.58,74.67,71050.0,63.6006,63.6432,63.49,63.5666,71050.0
2016-02-10 10:05:00,74.67,74.68,74.29,74.4,41061.0,63.5666,63.5751,63.2431,63.3367,41061.0
2016-02-10 10:10:00,74.42,74.63,74.4,74.47,93730.0,63.3537,63.5325,63.3367,63.3963,93730.0
2016-02-10 10:15:00,74.47,74.65,74.36,74.6,75208.0,63.3963,63.5495,63.3027,63.507,75208.0
2016-02-10 10:20:00,74.59,74.62,74.32,74.53,94898.0,63.4985,63.524,63.2686,63.4474,94898.0
2016-02-10 10:25:00,74.53,74.74,74.53,74.72,61269.0,63.4474,63.6262,63.4474,63.6091,61269.0
2016-02-10 10:30:00,74.75,74.8,74.61,74.78,90542.0,63.6347,63.6772,63.5155,63.6602,90542.0
2016-02-10 10:35:00,74.77,74.78,74.6,74.62,54153.0,63.6517,63.6602,63.507,63.524,54153.0
2016-02-10 10:40:00,74.62,74.8,74.61,74.75,70011.0,63.524,63.6772,63.5155,63.6347,70011.0
2016-02-10 10:45:00,74.75,74.8,74.59,74.68,40092.0,63.6347,63.6772,63.4985,63.5751,40092.0
2016-02-10 10:50:00,74.68,74.69,74.45,74.55,32270.0,63.5751,63.5836,63.3793,63.4644,32270.0
2016-02-10 10:55:00,74.6,74.6,74.37,74.41,31274.0,63.507,63.507,63.3112,63.3452,31274.0
2016-02-10 11:00:00,74.42,74.45,74.22,74.23,60077.0,63.3537,63.3793,63.1835,63.192,60077.0
2016-02-10 11:05:00,74.24,74.34,74.05,74.1,33034.0,63.2005,63.2856,63.0388,63.0813,33034.0
2016-02-10 11:10:00,74.11,74.43,74.06,74.37,45880.0,63.0898,63.3623,63.0473,63.3112,45880.0
2016-02-10 11:15:00,74.33,74.44,74.18,74.42,34405.0,63.2771,63.3708,63.1494,63.3537,34405.0
2016-02-10 11:20:00,74.44,74.52,74.39,74.48,35724.0,63.3708,63.4389,63.3282,63.4048,35724.0
2016-02-10 11:25:00,74.49,74.5,74.34,74.35,32954.0,63.4133,63.4218,63.2856,63.2942,32954.0
2016-02-10 11:30:00,74.36,74.45,74.31,74.38,16147.0,63.3027,63.3793,63.2601,63.3197,16147.0
2016-02-10 11:35:00,74.38,74.38,74.12,74.17,28988.0,63.3197,63.3197,63.0984,63.1409,28988.0
2016-02-10 11:40:00,74.16,74.28,74.01,74.28,28398.0,63.1324,63.2346,63.0047,63.2346,28398.0
2016-02-10 11:45:00,74.27,74.51,74.24,74.45,118162.0,63.226,63.4304,63.2005,63.3793,118162.0
2016-02-10 11:50:00,74.46,74.52,74.34,74.36,106727.0,63.3878,63.4389,63.2856,63.3027,106727.0
2016-02-10 11:55:00,74.35,74.5,74.27,74.27,44482.0,63.2942,63.4218,63.226,63.226,44482.0
2016-02-10 12:00:00,74.3,74.41,74.29,74.35,32077.0,63.2516,63.3452,63.2431,63.2942,32077.0
2016-02-10 12:05:00,74.33,74.38,74.18,74.37,35485.0,63.2771,63.3197,63.1494,63.3112,35485.0
2016-02-10 12:10:00,74.37,74.41,74.3,74.3,53826.0,63.3112,63.3452,63.2516,63.2516,53826.0
2016-02-10 12:15:00,74.29,74.36,74.22,74.24,114305.0,63.2431,63.3027,63.1835,63.2005,114305.0
2016-02-10 12:20:00,74.23,74.51,74.21,74.43,44311.0,63.192,63.4304,63.175,63.3623,44311.0
2016-02-10 12:25:00,74.42,74.55,74.37,74.51,22313.0,63.3537,63.4644,63.3112,63.4304,22313.0
2016-02-10 12:30:00,74.53,74.55,74.39,74.41,31874.0,63.4474,63.4644,63.3282,63.3452,31874.0
2016-02-10 12:35:00,74.43,74.66,74.39,74.65,29151.0,63.3623,63.5581,63.3282,63.5495,29151.0
2016-02-10 12:40:00,74.67,74.68,74.62,74.66,28508.0,63.5666,63.5751,63.524,63.5581,28508.0
2016-02-10 12:45:00,74.66,74.71,74.6,74.71,14578.0,63.5581,63.6006,63.507,63.6006,14578.0
2016-02-10 12:50:00,74.72,74.77,74.63,74.65,18487.0,63.6091,63.6517,63.5325,63.5495,18487.0
2016-02-10 12:55:00,74.64,74.78,74.53,74.75,22024.0,63.541,63.6602,63.4474,63.6347,22024.0
2016-02-10 13:00:00,74.77,74.87,74.65,74.85,37285.0,63.6517,63.7368,63.5495,63.7198,37285.0
2016-02-10 13:05:00,74.86,74.86,74.58,74.59,23933.0,63.7283,63.7283,63.49,63.4985,23933.0
2016-02-10 13:10:00,74.59,74.6,74.4,74.4,36607.0,63.4985,63.507,63.3367,63.3367,36607.0
2016-02-10 13:15:00,74.39,74.51,74.36,74.49,12560.0,63.3282,63.4304,63.3027,63.4133,12560.0
2016-02-10 13:20:00,74.5,74.56,74.46,74.46,21000.0,63.4218,63.4729,63.3878,63.3878,21000.0
2016-02-10 13:25:00,74.46,74.46,74.24,74.32,29764.0,63.3878,63.3878,63.2005,63.2686,29764.0
2016-02-10 13:30:00,74.35,74.35,74.15,74.19,26674.0,63.2942,63.2942,63.1239,63.1579,26674.0
2016-02-10 13:35:00,74.22,74.25,74.16,74.23,16051.0,63.1835,63.209,63.1324,63.192,16051.0
2016-02-10 13:40:00,74.23,74.28,74.18,74.27,19461.0,63.192,63.2346,63.1494,63.226,19461.0
2016-02-10 13:45:00,74.27,74.33,74.22,74.26,24375.0,63.226,63.2771,63.1835,63.2175,24375.0
2016-02-10 13:50:00,74.26,74.26,74.11,74.13,39700.0,63.2175,63.2175,63.0898,63.1069,39700.0
2016-02-10 13:55:00,74.11,74.12,74.02,74.06,21508.0,63.0898,63.0984,63.0132,63.0473,21508.0
2016-02-10 14:00:00,74.09,74.24,74.08,74.14,19641.0,63.0728,63.2005,63.0643,63.1154,19641.0
2016-02-10 14:05:00,74.15,74.2,74.11,74.14,29282.0,63.1239,63.1665,63.0898,63.1154,29282.0
2016-02-10 14:10:00,74.14,74.24,74.03,74.08,51048.0,63.1154,63.2005,63.0217,63.0643,51048.0
2016-02-10 14:15:00,74.08,74.09,73.86,74.03,52607.0,63.0643,63.0728,62.877,63.0217,52607.0
2016-02-10 14:20:00,74.05,74.15,73.98,73.98,35658.0,63.0388,63.1239,62.9792,62.9792,35658.0
2016-02-10 14:25:00,73.98,74.01,73.92,73.94,45186.0,62.9792,63.0047,62.9281,62.9451,45186.0
2016-02-10 14:30:00,73.95,74.02,73.86,73.86,69735.0,62.9536,63.0132,62.877,62.877,69735.0
2016-02-10 14:35:00,73.85,73.85,73.7,73.71,49054.0,62.8685,62.8685,62.7408,62.7493,49054.0
2016-02-10 14:40:00,73.7,73.7,73.58,73.62,32821.0,62.7408,62.7408,62.6387,62.6727,32821.0
2016-02-10 14:45:00,73.64,73.7,73.49,73.61,62643.0,62.6897,62.7408,62.562,62.6642,62643.0
2016-02-10 14:50:00,73.62,73.64,73.49,73.64,48043.0,62.6727,62.6897,62.562,62.6897,48043.0
2016-02-10 14:55:00,73.66,73.74,73.55,73.57,37534.0,62.7068,62.7749,62.6131,62.6301,37534.0
2016-02-10 15:00:00,73.58,73.81,73.53,73.81,72269.0,62.6387,62.8344,62.5961,62.8344,72269.0
2016-02-10 15:05:00,73.81,73.84,73.66,73.66,36792.0,62.8344,62.86,62.7068,62.7068,36792.0
2016-02-10 15:10:00,73.65,73.7,73.34,73.35,86899.0,62.6982,62.7408,62.4343,62.4429,86899.0
2016-02-10 15:15:00,73.36,73.5,73.2,73.28,64927.0,62.4514,62.5705,62.3152,62.3833,64927.0
2016-02-10 15:20:00,73.27,73.46,73.26,73.41,41971.0,62.3747,62.5365,62.3662,62.4939,41971.0
2016-02-10 15:25:00,73.4,73.41,73.14,73.17,52362.0,62.4854,62.4939,62.2641,62.2896,52362.0
2016-02-10 15:30:00,73.19,73.32,73.11,73.19,69403.0,62.3066,62.4173,62.2385,62.3066,69403.0
2016-02-10 15:35:00,73.2,73.21,72.98,73.05,67023.0,62.3152,62.3237,62.1279,62.1875,67023.0
2016-02-10 15:40:00,73.05,73.22,72.98,73.2,56359.0,62.1875,62.3322,62.1279,62.3152,56359.0
2016-02-10 15:45:00,73.21,73.31,73.05,73.11,81732.0,62.3237,62.4088,62.1875,62.2385,81732.0
2016-02-10 15:50:00,73.11,73.11,72.99,73.07,80463.0,62.2385,62.2385,62.1364,62.2045,80463.0
2016-02-10 15:55:00,73.08,73.2,73.01,73.05,251235.0,62.213,62.3152,62.1534,62.1875,251235.0
2016-02-11 09:30:00,72.2,72.35,72.01,72.19,97724.0,61.4639,61.5916,61.3021,61.4553,97724.0
2016-02-11 09:35:00,72.22,72.63,72.16,72.41,37638.0,61.4809,61.8299,61.4298,61.6426,37638.0
2016-02-11 09:40:00,72.33,72.44,72.05,72.38,19370.0,61.5745,61.6682,61.3362,61.6171,19370.0
2016-02-11 09:45:00,72.37,72.57,72.03,72.07,42541.0,61.6086,61.7788,61.3191,61.3532,42541.0
2016-02-11 09:50:00,72.06,72.21,72.01,72.12,56756.0,61.3447,61.4724,61.3021,61.3958,56756.0
2016-02-11 09:55:00,72.11,72.32,71.76,72.14,89861.0,61.3872,61.566,61.0893,61.4128,89861.0
2016-02-11 10:00:00,72.13,72.14,71.61,71.65,101010.0,61.4043,61.4128,60.9616,60.9956,101010.0
2016-02-11 10:05:00,71.63,71.69,71.3,71.49,123529.0,60.9786,61.0297,60.6977,60.8594,123529.0
2016-02-11 10:10:00,71.49,71.53,71.3,71.45,84460.0,60.8594,60.8935,60.6977,60.8254,84460.0
2016-02-11 10:15:00,71.45,71.46,71.22,71.26,103039.0,60.8254,60.8339,60.6296,60.6636,103039.0
2016-02-11 10:20:00,71.25,71.4,70.83,71.4,148852.0,60.6551,60.7828,60.2976,60.7828,148852.0
2016-02-11 10:25:00,71.4,71.42,71.02,71.05,39081.0,60.7828,60.7998,60.4593,60.4849,39081.0
2016-02-11 10:30:00,71.05,71.44,70.94,71.43,58595.0,60.4849,60.8169,60.3912,60.8084,58595.0
2016-02-11 10:35:00,71.44,71.46,71.24,71.26,55760.0,60.8169,60.8339,60.6466,60.6636,55760.0
2016-02-11 10:40:00,71.26,71.33,71.01,71.09,70444.0,60.6636,60.7232,60.4508,60.5189,70444.0
2016-02-11 10:45:00,71.08,71.33,71.05,71.27,45103.0,60.5104,60.7232,60.4849,60.6721,45103.0
2016-02-11 10:50:00,71.27,71.28,71.01,71.04,27491.0,60.6721,60.6807,60.4508,60.4763,27491.0
2016-02-11 10:55:00,71.06,71.28,71.04,71.21,42360.0,60.4934,60.6807,60.4763,60.6211,42360.0
2016-02-11 11:00:00,71.21,71.33,71.17,71.19,43225.0,60.6211,60.7232,60.587,60.604,43225.0
2016-02-11 11:05:00,71.19,71.36,71.14,71.34,63026.0,60.604,60.7488,60.5615,60.7317,63026.0
2016-02-11 11:10:00,71.34,71.38,71.22,71.28,72190.0,60.7317,60.7658,60.6296,60.6807,72190.0
2016-02-11 11:15:00,71.28,71.6,71.26,71.6,82519.0,60.6807,60.9531,60.6636,60.9531,82519.0
2016-02-11 11:20:00,71.61,71.68,71.48,71.59,59457.0,60.9616,61.0212,60.8509,60.9446,59457.0
2016-02-11 11:25:00,71.6,71.69,71.42,71.44,40804.0,60.9531,61.0297,60.7998,60.8169,40804.0
2016-02-11 11:30:00,71.41,71.6,71.33,71.45,58617.0,60.7913,60.9531,60.7232,60.8254,58617.0
2016-02-11 11:35:00,71.44,71.69,71.4,71.65,32237.0,60.8169,61.0297,60.7828,60.9956,32237.0
2016-02-11 11:40:00,71.64,71.77,71.61,71.72,33041.0,60.9871,61.0978,60.9616,61.0552,33041.0
2016-02-11 11:45:00,71.71,71.79,71.52,71.52,32345.0,61.0467,61.1148,60.885,60.885,32345.0
2016-02-11 11:50:00,71.53,71.75,71.53,71.71,37567.0,60.8935,61.0808,60.8935,61.0467,37567.0
2016-02-11 11:55:00,71.68,71.81,71.65,71.65,58286.0,61.0212,61.1318,60.9956,60.9956,58286.0
2016-02-11 12:00:00,71.63,71.66,71.47,71.62,39694.0,60.9786,61.0042,60.8424,60.9701,39694.0
2016-02-11 12:05:00,71.64,71.7,71.52,71.6,37318.0,60.9871,61.0382,60.885,60.9531,37318.0
2016-02-11 12:10:00,71.61,71.78,71.51,71.55,32814.0,60.9616,61.1063,60.8765,60.9105,32814.0
2016-02-11 12:15:00,71.54,71.67,71.4,71.49,29786.0,60.902,61.0127,60.7828,60.8594,29786.0
2016-02-11 12:20:00,71.49,71.54,71.39,71.47,57876.0,60.8594,60.902,60.7743,60.8424,57876.0
2016-02-11 12:25:00,71.49,71.82,71.46,71.61,56992.0,60.8594,61.1404,60.8339,60.9616,56992.0
2016-02-11 12:30:00,71.63,71.65,71.38,71.47,23812.0,60.9786,60.9956,60.7658,60.8424,23812.0
2016-02-11 12:35:00,71.47,71.52,71.41,71.48,22728.0,60.8424,60.885,60.7913,60.8509,22728.0
2016-02-11 12:40:00,71.48,71.53,71.37,71.48,22348.0,60.8509,60.8935,60.7573,60.8509,22348.0
2016-02-11 12:45:00,71.5,71.53,71.39,71.42,27069.0,60.8679,60.8935,60.7743,60.7998,27069.0
2016-02-11 12:50:00,71.46,71.62,71.46,71.62,20039.0,60.8339,60.9701,60.8339,60.9701,20039.0
2016-02-11 12:55:00,71.62,71.73,71.51,71.61,22944.0,60.9701,61.0637,60.8765,60.9616,22944.0
2016-02-11 13:00:00,71.61,71.78,71.58,71.58,26633.0,60.9616,61.1063,60.9361,60.9361,26633.0
2016-02-11 13:05:00,71.61,71.67,71.5,71.61,20711.0,60.9616,61.0127,60.8679,60.9616,20711.0
2016-02-11 13:10:00,71.62,71.65,71.52,71.57,17835.0,60.9701,60.9956,60.885,60.9275,17835.0
2016-02-11 13:15:00,71.58,71.58,71.4,71.55,24652.0,60.9361,60.9361,60.7828,60.9105,24652.0
2016-02-11 13:20:00,71.56,71.68,71.39,71.39,19894.0,60.919,61.0212,60.7743,60.7743,19894.0
2016-02-11 13:25:00,71.39,71.46,71.3,71.31,33059.0,60.7743,60.8339,60.6977,60.7062,33059.0
2016-02-11 13:30:00,71.29,71.37,71.23,71.36,27237.0,60.6892,60.7573,60.6381,60.7488,27237.0
2016-02-11 13:35:00,71.36,71.38,71.01,71.01,43083.0,60.7488,60.7658,60.4508,60.4508,43083.0
2016-02-11 13:40:00,71.01,71.13,71.0,71.12,24703.0,60.4508,60.553,60.4423,60.5445,24703.0
2016-02-11 13:45:00,71.12,71.3,71.09,71.28,38891.0,60.5445,60.6977,60.5189,60.6807,38891.0
2016-02-11 13:50:00,71.27,71.32,71.22,71.22,19166.0,60.6721,60.7147,60.6296,60.6296,19166.0
2016-02-11 13:55:00,71.23,71.26,71.08,71.18,40744.0,60.6381,60.6636,60.5104,60.5955,40744.0
2016-02-11 14:00:00,71.18,71.18,71.04,71.11,39994.0,60.5955,60.5955,60.4763,60.5359,39994.0
2016-02-11 14:05:00,71.09,71.16,71.03,71.16,38718.0,60.5189,60.5785,60.4678,60.5785,38718.0
2016-02-11 14:10:00,71.15,71.23,71.12,71.18,53961.0,60.57,60.6381,60.5445,60.5955,53961.0
2016-02-11 14:15:00,71.19,71.32,71.1,71.1,55414.0,60.604,60.7147,60.5274,60.5274,55414.0
2016-02-11 14:20:00,71.1,71.2,71.09,71.15,47036.0,60.5274,60.6126,60.5189,60.57,47036.0
2016-02-11 14:25:00,71.16,71.25,71.09,71.14,35876.0,60.5785,60.6551,60.5189,60.5615,35876.0
2016-02-11 14:30:00,71.13,71.19,71.04,71.13,33495.0,60.553,60.604,60.4763,60.553,33495.0
2016-02-11 14:35:00,71.13,71.55,70.99,71.54,69944.0,60.553,60.9105,60.4338,60.902,69944.0
2016-02-11 14:40:00,71.55,71.67,71.33,71.43,51076.0,60.9105,61.0127,60.7232,60.8084,51076.0
2016-02-11 14:45:00,71.42,71.68,71.34,71.66,36779.0,60.7998,61.0212,60.7317,61.0042,36779.0
2016-02-11 14:50:00,71.7,71.94,71.67,71.81,59101.0,61.0382,61.2425,61.0127,61.1318,59101.0
2016-02-11 14:55:00,71.82,71.87,71.55,71.65,42078.0,61.1404,61.1829,60.9105,60.9956,42078.0
2016-02-11 15:00:00,71.67,71.68,71.37,71.45,53846.0,61.0127,61.0212,60.7573,60.8254,53846.0
2016-02-11 15:05:00,71.43,71.72,71.4,71.66,67280.0,60.8084,61.0552,60.7828,61.0042,67280.0
2016-02-11 15:10:00,71.68,71.83,71.57,71.72,35437.0,61.0212,61.1489,60.9275,61.0552,35437.0
2016-02-11 15:15:00,71.72,71.72,71.46,71.57,38607.0,61.0552,61.0552,60.8339,60.9275,38607.0
2016-02-11 15:20:00,71.56,71.65,71.42,71.43,38828.0,60.919,60.9956,60.7998,60.8084,38828.0
2016-02-11 15:25:00,71.42,71.57,71.38,71.54,137031.0,60.7998,60.9275,60.7658,60.902,137031.0
2016-02-11 15:30:00,71.55,71.62,71.38,71.61,78399.0,60.9105,60.9701,60.7658,60.9616,78399.0
2016-02-11 15:35:00,71.61,71.85,71.57,71.73,78555.0,60.9616,61.1659,60.9275,61.0637,78555.0
2016-02-11 15:40:00,71.73,71.96,71.66,71.88,80875.0,61.0637,61.2595,61.0042,61.1914,80875.0
2016-02-11 15:45:00,71.88,71.89,71.61,71.64,131280.0,61.1914,61.2,60.9616,60.9871,131280.0
2016-02-11 15:50:00,71.65,71.77,71.52,71.57,129619.0,60.9956,61.0978,60.885,60.9275,129619.0
2016-02-11 15:55:00,71.56,71.59,71.35,71.35,319215.0,60.919,60.9446,60.7403,60.7403,319215.0
2016-02-12 09:30:00,71.57,71.61,71.2,71.31,84230.0,60.9275,60.9616,60.6126,60.7062,84230.0
2016-02-12 09:35:00,71.34,71.37,70.8,70.81,85158.0,60.7317,60.7573,60.272,60.2805,85158.0
2016-02-12 09:40:00,70.82,71.22,70.65,71.12,114669.0,60.2891,60.6296,60.1443,60.5445,114669.0
2016-02-12 09:45:00,71.12,71.12,70.86,70.93,63344.0,60.5445,60.5445,60.3231,60.3827,63344.0
2016-02-12 09:50:00,70.93,70.96,70.46,70.49,123412.0,60.3827,60.4082,59.9826,60.0081,123412.0
2016-02-12 09:55:00,70.5,70.65,70.48,70.53,105590.0,60.0166,60.1443,59.9996,60.0422,105590.0
2016-02-12 10:00:00,70.53,70.86,70.43,70.84,106009.0,60.0422,60.3231,59.9571,60.3061,106009.0
2016-02-12 10:05:00,70.86,70.89,70.62,70.65,81028.0,60.3231,60.3487,60.1188,60.1443,81028.0
2016-02-12 10:10:00,70.64,70.89,70.64,70.86,42232.0,60.1358,60.3487,60.1358,60.3231,42232.0
2016-02-12 10:15:00,70.85,71.08,70.85,71.08,60715.0,60.3146,60.5104,60.3146,60.5104,60715.0
2016-02-12 10:20:00,71.07,71.17,71.02,71.08,30415.0,60.5019,60.587,60.4593,60.5104,30415.0
2016-02-12 10:25:00,71.09,71.11,70.9,70.91,29435.0,60.5189,60.5359,60.3572,60.3657,29435.0
2016-02-12 10:30:00,70.92,71.18,70.9,71.18,22667.0,60.3742,60.5955,60.3572,60.5955,22667.0
2016-02-12 10:35:00,71.16,71.19,71.0,71.15,26957.0,60.5785,60.604,60.4423,60.57,26957.0
2016-02-12 10:40:00,71.16,71.19,71.01,71.01,36840.0,60.5785,60.604,60.4508,60.4508,36840.0
2016-02-12 10:45:00,71.01,71.19,71.0,71.17,33220.0,60.4508,60.604,60.4423,60.587,33220.0
2016-02-12 10:50:00,71.18,71.26,71.09,71.09,32704.0,60.5955,60.6636,60.5189,60.5189,32704.0
2016-02-12 10:55:00,71.1,71.14,71.07,71.08,27683.0,60.5274,60.5615,60.5019,60.5104,27683.0
2016-02-12 11:00:00,71.09,71.19,70.96,70.96,42926.0,60.5189,60.604,60.4082,60.4082,42926.0
2016-02-12 11:05:00,70.95,71.04,70.89,71.03,37844.0,60.3997,60.4763,60.3487,60.4678,37844.0
2016-02-12 11:10:00,71.03,71.03,70.94,71.02,42003.0,60.4678,60.4678,60.3912,60.4593,42003.0
2016-02-12 11:15:00,71.03,71.2,71.02,71.12,42378.0,60.4678,60.6126,60.4593,60.5445,42378.0
2016-02-12 11:20:00,71.11,71.17,71.08,71.17,28958.0,60.5359,60.587,60.5104,60.587,28958.0
2016-02-12 11:25:00,71.17,71.2,71.14,71.19,49214.0,60.587,60.6126,60.5615,60.604,49214.0
2016-02-12 11:30:00,71.19,71.23,71.02,71.07,48162.0,60.604,60.6381,60.4593,60.5019,48162.0
2016-02-12 11:35:00,71.06,71.08,70.95,71.04,34839.0,60.4934,60.5104,60.3997,60.4763,34839.0
2016-02-12 11:40:00,71.04,71.08,70.84,70.88,40730.0,60.4763,60.5104,60.3061,60.3401,40730.0
2016-02-12 11:45:00,70.88,70.96,70.87,70.95,28169.0,60.3401,60.4082,60.3316,60.3997,28169.0
2016-02-12 11:50:00,70.94,71.01,70.79,70.79,36485.0,60.3912,60.4508,60.2635,60.2635,36485.0
2016-02-12 11:55:00,70.8,70.86,70.75,70.77,31207.0,60.272,60.3231,60.2295,60.2465,31207.0
2016-02-12 12:00:00,70.78,70.82,70.72,70.78,45349.0,60.255,60.2891,60.2039,60.255,45349.0
2016-02-12 12:05:00,70.79,70.89,70.78,70.83,26707.0,60.2635,60.3487,60.255,60.2976,26707.0
2016-02-12 12:10:00,70.85,71.04,70.83,71.0,37077.0,60.3146,60.4763,60.2976,60.4423,37077.0
2016-02-12 12:15:00,71.01,71.14,70.97,71.11,37117.0,60.4508,60.5615,60.4168,60.5359,37117.0
2016-02-12 12:20:00,71.11,71.17,71.04,71.15,73017.0,60.5359,60.587,60.4763,60.57,73017.0
2016-02-12 12:25:00,71.16,71.4,71.14,71.36,34148.0,60.5785,60.7828,60.5615,60.7488,34148.0
2016-02-12 12:30:00,71.36,71.39,71.27,71.28,46687.0,60.7488,60.7743,60.6721,60.6807,46687.0
2016-02-12 12:35:00,71.27,71.44,71.27,71.43,53119.0,60.6721,60.8169,60.6721,60.8084,53119.0
2016-02-12 12:40:00,71.43,71.47,71.36,71.45,38228.0,60.8084,60.8424,60.7488,60.8254,38228.0
2016-02-12 12:45:00,71.44,71.44,71.24,71.25,52166.0,60.8169,60.8169,60.6466,60.6551,52166.0
2016-02-12 12:50:00,71.25,71.32,71.24,71.28,37382.0,60.6551,60.7147,60.6466,60.6807,37382.0
2016-02-12 12:55:00,71.28,71.35,71.22,71.23,47763.0,60.6807,60.7403,60.6296,60.6381,47763.0
2016-02-12 13:00:00,71.22,71.31,71.14,71.2,54812.0,60.6296,60.7062,60.5615,60.6126,54812.0
2016-02-12 13:05:00,71.19,71.2,71.05,71.09,42280.0,60.604,60.6126,60.4849,60.5189,42280.0
2016-02-12 13:10:00,71.09,71.31,71.07,71.14,36168.0,60.5189,60.7062,60.5019,60.5615,36168.0
2016-02-12 13:15:00,71.15,71.16,71.05,71.12,34634.0,60.57,60.5785,60.4849,60.5445,34634.0
2016-02-12 13:20:00,71.12,71.24,71.11,71.24,16066.0,60.5445,60.6466,60.5359,60.6466,16066.0
2016-02-12 13:25:00,71.23,71.36,71.14,71.32,46640.0,60.6381,60.7488,60.5615,60.7147,46640.0
2016-02-12 13:30:00,71.32,71.45,71.31,71.43,60403.0,60.7147,60.8254,60.7062,60.8084,60403.0
2016-02-12 13:35:00,71.44,71.52,71.38,71.52,109932.0,60.8169,60.885,60.7658,60.885,109932.0
2016-02-12 13:40:00,71.51,71.54,71.4,71.45,77973.0,60.8765,60.902,60.7828,60.8254,77973.0
2016-02-12 13:45:00,71.45,71.48,71.39,71.46,28836.0,60.8254,60.8509,60.7743,60.8339,28836.0
2016-02-12 13:50:00,71.47,71.49,71.39,71.42,32679.0,60.8424,60.8594,60.7743,60.7998,32679.0
2016-02-12 13:55:00,71.41,71.47,71.39,71.41,41970.0,60.7913,60.8424,60.7743,60.7913,41970.0
2016-02-12 14:00:00,71.4,71.47,71.36,71.42,51924.0,60.7828,60.8424,60.7488,60.7998,51924.0
2016-02-12 14:05:00,71.43,71.51,71.38,71.47,110239.0,60.8084,60.8765,60.7658,60.8424,110239.0
2016-02-12 14:10:00,71.47,71.53,71.46,71.5,46056.0,60.8424,60.8935,60.8339,60.8679,46056.0
2016-02-12 14:15:00,71.51,71.64,71.49,71.58,36633.0,60.8765,60.9871,60.8594,60.9361,36633.0
2016-02-12 14:20:00,71.58,71.63,71.51,71.63,34377.0,60.9361,60.9786,60.8765,60.9786,34377.0
2016-02-12 14:25:00,71.63,71.73,71.6,71.67,41401.0,60.9786,61.0637,60.9531,61.0127,41401.0
2016-02-12 14:30:00,71.68,71.7,71.61,71.61,38246.0,61.0212,61.0382,60.9616,60.9616,38246.0
2016-02-12 14:35:00,71.62,71.64,71.57,71.59,37252.0,60.9701,60.9871,60.9275,60.9446,37252.0
2016-02-12 14:40:00,71.59,71.6,71.45,71.51,102404.0,60.9446,60.9531,60.8254,60.8765,102404.0
2016-02-12 14:45:00,71.52,71.54,71.39,71.41,52915.0,60.885,60.902,60.7743,60.7913,52915.0
2016-02-12 14:50:00,71.41,71.46,71.37,71.43,58926.0,60.7913,60.8339,60.7573,60.8084,58926.0
2016-02-12 14:55:00,71.42,71.57,71.42,71.53,60363.0,60.7998,60.9275,60.7998,60.8935,60363.0
2016-02-12 15:00:00,71.53,71.54,71.38,71.42,74966.0,60.8935,60.902,60.7658,60.7998,74966.0
2016-02-12 15:05:00,71.4,71.49,71.39,71.44,70827.0,60.7828,60.8594,60.7743,60.8169,70827.0
2016-02-12 15:10:00,71.45,71.58,71.45,71.52,92417.0,60.8254,60.9361,60.8254,60.885,92417.0
2016-02-12 15:15:00,71.52,71.52,71.48,71.48,73259.0,60.885,60.885,60.8509,60.8509,73259.0
2016-02-12 15:20:00,71.49,71.52,71.45,71.46,72185.0,60.8594,60.885,60.8254,60.8339,72185.0
2016-02-12 15:25:00,71.46,71.46,71.31,71.43,88961.0,60.8339,60.8339,60.7062,60.8084,88961.0
2016-02-12 15:30:00,71.43,71.43,71.24,71.24,78707.0,60.8084,60.8084,60.6466,60.6466,78707.0
2016-02-12 15:35:00,71.25,71.28,71.21,71.22,109491.0,60.6551,60.6807,60.6211,60.6296,109491.0
2016-02-12 15:40:00,71.22,71.3,71.15,71.23,182053.0,60.6296,60.6977,60.57,60.6381,182053.0
2016-02-12 15:45:00,71.24,71.36,71.24,71.27,239920.0,60.6466,60.7488,60.6466,60.6721,239920.0
2016-02-12 15:50:00,71.28,71.32,71.2,71.21,264021.0,60.6807,60.7147,60.6126,60.6211,264021.0
2016-02-12 15:55:00,71.22,71.27,71.18,71.25,741774.0,60.6296,60.6721,60.5955,60.6551,741774.0
2016-02-16 09:30:00,71.95,72.34,71.9,72.15,127856.0,61.251,61.583,61.2085,61.4213,127856.0
2016-02-16 09:35:00,72.19,72.42,72.07,72.4,53632.0,61.4553,61.6511,61.3532,61.6341,53632.0
2016-02-16 09:40:00,72.41,72.69,72.39,72.68,47060.0,61.6426,61.881,61.6256,61.8725,47060.0
2016-02-16 09:45:00,72.7,72.9,72.61,72.9,64890.0,61.8895,62.0598,61.8129,62.0598,64890.0
2016-02-16 09:50:00,72.94,73.14,72.84,72.87,108825.0,62.0938,62.2641,62.0087,62.0342,108825.0
2016-02-16 09:55:00,72.88,73.02,72.71,72.8,52161.0,62.0427,62.1619,61.898,61.9746,52161.0
2016-02-16 10:00:00,72.78,72.79,72.36,72.39,58714.0,61.9576,61.9661,61.6001,61.6256,58714.0
2016-02-16 10:05:00,72.41,72.58,72.38,72.38,48920.0,61.6426,61.7874,61.6171,61.6171,48920.0
2016-02-16 10:10:00,72.36,72.5,72.24,72.49,53428.0,61.6001,61.7192,61.4979,61.7107,53428.0
2016-02-16 10:15:00,72.49,72.63,72.41,72.41,74108.0,61.7107,61.8299,61.6426,61.6426,74108.0
2016-02-16 10:20:00,72.42,72.43,72.26,72.27,34204.0,61.6511,61.6597,61.5149,61.5234,34204.0
2016-02-16 10:25:00,72.26,72.35,72.25,72.27,27269.0,61.5149,61.5916,61.5064,61.5234,27269.0
2016-02-16 10:30:00,72.28,72.43,72.22,72.39,79441.0,61.532,61.6597,61.4809,61.6256,79441.0
2016-02-16 10:35:00,72.39,72.41,72.25,72.36,24673.0,61.6256,61.6426,61.5064,61.6001,24673.0
2016-02-16 10:40:00,72.35,72.64,72.35,72.61,54672.0,61.5916,61.8384,61.5916,61.8129,54672.0
2016-02-16 10:45:00,72.61,72.77,72.59,72.74,51273.0,61.8129,61.9491,61.7959,61.9236,51273.0
2016-02-16 10:50:00,72.71,72.73,72.59,72.68,54512.0,61.898,61.915,61.7959,61.8725,54512.0
2016-02-16 10:55:00,72.68,72.68,72.47,72.6,44010.0,61.8725,61.8725,61.6937,61.8044,44010.0
2016-02-16 11:00:00,72.59,72.62,72.38,72.41,25400.0,61.7959,61.8214,61.6171,61.6426,25400.0
2016-02-16 11:05:00,72.41,72.48,72.31,72.48,34707.0,61.6426,61.7022,61.5575,61.7022,34707.0
2016-02-16 11:10:00,72.46,72.52,72.39,72.41,24337.0,61.6852,61.7363,61.6256,61.6426,24337.0
2016-02-16 11:15:00,72.42,72.44,72.37,72.42,45008.0,61.6511,61.6682,61.6086,61.6511,45008.0
2016-02-16 11:20:00,72.44,72.66,72.42,72.58,35109.0,61.6682,61.8555,61.6511,61.7874,35109.0
2016-02-16 11:25:00,72.6,72.78,72.59,72.77,58244.0,61.8044,61.9576,61.7959,61.9491,58244.0
2016-02-16 11:30:00,72.77,72.84,72.7,72.81,56857.0,61.9491,62.0087,61.8895,61.9831,56857.0
2016-02-16 11:35:00,72.81,72.81,72.6,72.67,65227.0,61.9831,61.9831,61.8044,61.864,65227.0
2016-02-16 11:40:00,72.65,72.88,72.64,72.86,29480.0,61.8469,62.0427,61.8384,62.0257,29480.0
2016-02-16 11:45:00,72.84,72.96,72.84,72.93,16547.0,62.0087,62.1108,62.0087,62.0853,16547.0
2016-02-16 11:50:00,72.92,72.94,72.8,72.81,33136.0,62.0768,62.0938,61.9746,61.9831,33136.0
2016-02-16 11:55:00,72.82,72.99,72.77,72.95,34880.0,61.9917,62.1364,61.9491,62.1023,34880.0
2016-02-16 12:00:00,72.94,73.09,72.94,73.01,62561.0,62.0938,62.2215,62.0938,62.1534,62561.0
2016-02-16 12:05:00,73.01,73.01,72.93,72.94,31627.0,62.1534,62.1534,62.0853,62.0938,31627.0
2016-02-16 12:10:00,72.94,72.96,72.8,72.86,48569.0,62.0938,62.1108,61.9746,62.0257,48569.0
2016-02-16 12:15:00,72.87,73.0,72.87,72.97,27000.0,62.0342,62.1449,62.0342,62.1194,27000.0
2016-02-16 12:20:00,72.96,73.03,72.91,73.03,21841.0,62.1108,62.1704,62.0683,62.1704,21841.0
2016-02-16 12:25:00,73.03,73.1,73.0,73.01,23741.0,62.1704,62.23,62.1449,62.1534,23741.0
2016-02-16 12:30:00,73.01,73.11,73.0,73.1,29491.0,62.1534,62.2385,62.1449,62.23,29491.0
2016-02-16 12:35:00,73.1,73.18,73.01,73.05,44460.0,62.23,62.2981,62.1534,62.1875,44460.0
2016-02-16 12:40:00,73.05,73.08,72.89,72.9,57832.0,62.1875,62.213,62.0513,62.0598,57832.0
2016-02-16 12:45:00,72.9,72.93,72.84,72.89,30945.0,62.0598,62.0853,62.0087,62.0513,30945.0
2016-02-16 12:50:00,72.9,73.05,72.88,73.04,32261.0,62.0598,62.1875,62.0427,62.1789,32261.0
2016-02-16 12:55:00,73.05,73.19,72.99,73.17,37791.0,62.1875,62.3066,62.1364,62.2896,37791.0
2016-02-16 13:00:00,73.19,73.23,73.1,73.13,32462.0,62.3066,62.3407,62.23,62.2556,32462.0
2016-02-16 13:05:00,73.12,73.25,73.05,73.25,45342.0,62.2471,62.3577,62.1875,62.3577,45342.0
2016-02-16 13:10:00,73.25,73.33,73.23,73.25,31238.0,62.3577,62.4258,62.3407,62.3577,31238.0
2016-02-16 13:15:00,73.25,73.26,73.13,73.13,25005.0,62.3577,62.3662,62.2556,62.2556,25005.0
2016-02-16 13:20:00,73.13,73.17,73.09,73.15,22781.0,62.2556,62.2896,62.2215,62.2726,22781.0
2016-02-16 13:25:00,73.16,73.27,73.16,73.2,30909.0,62.2811,62.3747,62.2811,62.3152,30909.0
2016-02-16 13:30:00,73.2,73.21,73.11,73.14,31579.0,62.3152,62.3237,62.2385,62.2641,31579.0
2016-02-16 13:35:00,73.15,73.2,73.12,73.12,33513.0,62.2726,62.3152,62.2471,62.2471,33513.0
2016-02-16 13:40:00,73.13,73.13,72.97,73.01,32045.0,62.2556,62.2556,62.1194,62.1534,32045.0
2016-02-16 13:45:00,73.02,73.05,72.86,72.91,35159.0,62.1619,62.1875,62.0257,62.0683,35159.0
2016-02-16 13:50:00,72.91,72.94,72.88,72.91,27442.0,62.0683,62.0938,62.0427,62.0683,27442.0
2016-02-16 13:55:00,72.91,73.04,72.86,72.86,33661.0,62.0683,62.1789,62.0257,62.0257,33661.0
2016-02-16 14:00:00,72.88,73.16,72.88,73.16,41744.0,62.0427,62.2811,62.0427,62.2811,41744.0
2016-02-16 14:05:00,73.16,73.18,73.11,73.11,39817.0,62.2811,62.2981,62.2385,62.2385,39817.0
2016-02-16 14:10:00,73.12,73.3,73.1,73.17,38915.0,62.2471,62.4003,62.23,62.2896,38915.0
2016-02-16 14:15:00,73.15,73.21,73.03,73.05,26351.0,62.2726,62.3237,62.1704,62.1875,26351.0
2016-02-16 14:20:00,73.04,73.19,73.04,73.12,32848.0,62.1789,62.3066,62.1789,62.2471,32848.0
2016-02-16 14:25:00,73.1,73.17,72.99,73.04,34484.0,62.23,62.2896,62.1364,62.1789,34484.0
2016-02-16 14:30:00,73.03,73.04,72.97,73.0,36295.0,62.1704,62.1789,62.1194,62.1449,36295.0
2016-02-16 14:35:00,73.01,73.06,72.98,73.06,26274.0,62.1534,62.196,62.1279,62.196,26274.0
2016-02-16 14:40:00,73.08,73.21,73.08,73.21,58748.0,62.213,62.3237,62.213,62.3237,58748.0
2016-02-16 14:45:00,73.2,73.35,73.2,73.34,55219.0,62.3152,62.4429,62.3152,62.4343,55219.0
2016-02-16 14:50:00,73.34,73.42,73.28,73.29,41133.0,62.4343,62.5024,62.3833,62.3918,41133.0
2016-02-16 14:55:00,73.28,73.29,73.19,73.28,24646.0,62.3833,62.3918,62.3066,62.3833,24646.0
2016-02-16 15:00:00,73.28,73.35,73.23,73.29,36158.0,62.3833,62.4429,62.3407,62.3918,36158.0
2016-02-16 15:05:00,73.27,73.27,73.07,73.12,34402.0,62.3747,62.3747,62.2045,62.2471,34402.0
2016-02-16 15:10:00,73.12,73.15,72.92,73.12,48213.0,62.2471,62.2726,62.0768,62.2471,48213.0
2016-02-16 15:15:00,73.12,73.27,73.12,73.23,40193.0,62.2471,62.3747,62.2471,62.3407,40193.0
2016-02-16 15:20:00,73.23,73.31,73.18,73.26,38689.0,62.3407,62.4088,62.2981,62.3662,38689.0
2016-02-16 15:25:00,73.26,73.34,73.26,73.27,41381.0,62.3662,62.4343,62.3662,62.3747,41381.0
2016-02-16 15:30:00,73.28,73.4,73.25,73.34,44179.0,62.3833,62.4854,62.3577,62.4343,44179.0
2016-02-16 15:35:00,73.35,73.35,73.2,73.27,59477.0,62.4429,62.4429,62.3152,62.3747,59477.0
2016-02-16 15:40:00,73.27,73.29,73.18,73.28,61342.0,62.3747,62.3918,62.2981,62.3833,61342.0
2016-02-16 15:45:00,73.27,73.31,73.07,73.11,74956.0,62.3747,62.4088,62.2045,62.2385,74956.0
2016-02-16 15:50:00,73.11,73.25,73.08,73.24,84903.0,62.2385,62.3577,62.213,62.3492,84903.0
2016-02-16 15:55:00,73.24,73.39,73.18,73.32,218022.0,62.3492,62.4769,62.2981,62.4173,218022.0
2016-02-17 09:30:00,74.01,74.43,73.8,74.2,95881.0,63.0047,63.3623,62.8259,63.1665,95881.0
2016-02-17 09:35:00,74.12,74.12,73.5,73.65,34413.0,63.0984,63.0984,62.5705,62.6982,34413.0
2016-02-17 09:40:00,73.65,73.73,73.35,73.41,45909.0,62.6982,62.7663,62.4429,62.4939,45909.0
2016-02-17 09:45:00,73.42,73.54,73.23,73.39,30399.0,62.5024,62.6046,62.3407,62.4769,30399.0
2016-02-17 09:50:00,73.39,73.39,73.09,73.25,38697.0,62.4769,62.4769,62.2215,62.3577,38697.0
2016-02-17 09:55:00,73.25,73.58,73.17,73.47,42281.0,62.3577,62.6387,62.2896,62.545,42281.0
2016-02-17 10:00:00,73.43,73.62,73.35,73.61,43375.0,62.511,62.6727,62.4429,62.6642,43375.0
2016-02-17 10:05:00,73.61,73.79,73.61,73.65,46759.0,62.6642,62.8174,62.6642,62.6982,46759.0
2016-02-17 10:10:00,73.64,74.07,73.64,73.95,44657.0,62.6897,63.0558,62.6897,62.9536,44657.0
2016-02-17 10:15:00,73.95,74.02,73.81,73.93,51138.0,62.9536,63.0132,62.8344,62.9366,51138.0
2016-02-17 10:20:00,73.93,74.07,73.9,73.94,38001.0,62.9366,63.0558,62.9111,62.9451,38001.0
2016-02-17 10:25:00,73.95,73.98,73.87,73.98,46406.0,62.9536,62.9792,62.8855,62.9792,46406.0
2016-02-17 10:30:00,73.99,74.03,73.91,73.96,53855.0,62.9877,63.0217,62.9196,62.9621,53855.0
2016-02-17 10:35:00,73.97,74.11,73.89,74.06,95145.0,62.9707,63.0898,62.9026,63.0473,95145.0
2016-02-17 10:40:00,74.06,74.32,73.98,74.31,43329.0,63.0473,63.2686,62.9792,63.2601,43329.0
2016-02-17 10:45:00,74.3,74.36,74.12,74.21,48977.0,63.2516,63.3027,63.0984,63.175,48977.0
2016-02-17 10:50:00,74.21,74.24,73.96,73.97,57143.0,63.175,63.2005,62.9621,62.9707,57143.0
2016-02-17 10:55:00,73.99,74.18,73.98,74.15,114389.0,62.9877,63.1494,62.9792,63.1239,114389.0
2016-02-17 11:00:00,74.15,74.23,74.08,74.23,38165.0,63.1239,63.192,63.0643,63.192,38165.0
2016-02-17 11:05:00,74.23,74.33,74.18,74.24,33332.0,63.192,63.2771,63.1494,63.2005,33332.0
2016-02-17 11:10:00,74.26,74.33,74.14,74.24,45147.0,63.2175,63.2771,63.1154,63.2005,45147.0
2016-02-17 11:15:00,74.23,74.28,74.08,74.1,64103.0,63.192,63.2346,63.0643,63.0813,64103.0
2016-02-17 11:20:00,74.11,74.27,74.11,74.27,24476.0,63.0898,63.226,63.0898,63.226,24476.0
2016-02-17 11:25:00,74.27,74.34,74.26,74.26,48456.0,63.226,63.2856,63.2175,63.2175,48456.0
2016-02-17 11:30:00,74.25,74.5,74.22,74.5,51356.0,63.209,63.4218,63.1835,63.4218,51356.0
2016-02-17 11:35:00,74.49,74.64,74.48,74.52,48087.0,63.4133,63.541,63.4048,63.4389,48087.0
2016-02-17 11:40:00,74.52,74.53,74.25,74.25,34136.0,63.4389,63.4474,63.209,63.209,34136.0
2016-02-17 11:45:00,74.26,74.31,74.17,74.31,26646.0,63.2175,63.2601,63.1409,63.2601,26646.0
2016-02-17 11:50:00,74.31,74.35,74.06,74.06,26020.0,63.2601,63.2942,63.0473,63.0473,26020.0
2016-02-17 11:55:00,74.07,74.15,73.99,74.14,25690.0,63.0558,63.1239,62.9877,63.1154,25690.0
2016-02-17 12:00:00,74.15,74.21,74.14,74.14,23904.0,63.1239,63.175,63.1154,63.1154,23904.0
2016-02-17 12:05:00,74.12,74.15,73.98,74.03,71524.0,63.0984,63.1239,62.9792,63.0217,71524.0
2016-02-17 12:10:00,74.02,74.02,73.8,73.87,29359.0,63.0132,63.0132,62.8259,62.8855,29359.0
2016-02-17 12:15:00,73.89,73.95,73.77,73.85,29052.0,62.9026,62.9536,62.8004,62.8685,29052.0
2016-02-17 12:20:00,73.87,73.97,73.86,73.93,20903.0,62.8855,62.9707,62.877,62.9366,20903.0
2016-02-17 12:25:00,73.93,74.03,73.92,73.95,23732.0,62.9366,63.0217,62.9281,62.9536,23732.0
2016-02-17 12:30:00,73.97,74.08,73.97,74.03,16546.0,62.9707,63.0643,62.9707,63.0217,16546.0
2016-02-17 12:35:00,74.01,74.03,73.94,73.95,17284.0,63.0047,63.0217,62.9451,62.9536,17284.0
2016-02-17 12:40:00,73.94,74.08,73.94,74.08,25869.0,62.9451,63.0643,62.9451,63.0643,25869.0
2016-02-17 12:45:00,74.09,74.3,74.09,74.25,61359.0,63.0728,63.2516,63.0728,63.209,61359.0
2016-02-17 12:50:00,74.25,74.34,74.2,74.29,32807.0,63.209,63.2856,63.1665,63.2431,32807.0
2016-02-17 12:55:00,74.26,74.38,74.18,74.37,52329.0,63.2175,63.3197,63.1494,63.3112,52329.0
2016-02-17 13:00:00,74.38,74.58,74.37,74.58,36771.0,63.3197,63.49,63.3112,63.49,36771.0
2016-02-17 13:05:00,74.58,74.8,74.51,74.8,73600.0,63.49,63.6772,63.4304,63.6772,73600.0
2016-02-17 13:10:00,74.8,74.89,74.68,74.68,77472.0,63.6772,63.7539,63.5751,63.5751,77472.0
2016-02-17 13:15:00,74.67,74.83,74.63,74.81,58691.0,63.5666,63.7028,63.5325,63.6857,58691.0
2016-02-17 13:20:00,74.82,74.92,74.55,74.55,40857.0,63.6943,63.7794,63.4644,63.4644,40857.0
2016-02-17 13:25:00,74.55,74.64,74.46,74.58,37834.0,63.4644,63.541,63.3878,63.49,37834.0
2016-02-17 13:30:00,74.58,74.58,74.39,74.48,15761.0,63.49,63.49,63.3282,63.4048,15761.0
2016-02-17 13:35:00,74.47,74.47,74.37,74.42,16015.0,63.3963,63.3963,63.3112,63.3537,16015.0
2016-02-17 13:40:00,74.41,74.47,74.4,74.43,21956.0,63.3452,63.3963,63.3367,63.3623,21956.0
2016-02-17 13:45:00,74.43,74.44,74.25,74.26,26098.0,63.3623,63.3708,63.209,63.2175,26098.0
2016-02-17 13:50:00,74.25,74.36,74.22,74.32,18597.0,63.209,63.3027,63.1835,63.2686,18597.0
2016-02-17 13:55:00,74.32,74.35,74.12,74.14,14908.0,63.2686,63.2942,63.0984,63.1154,14908.0
2016-02-17 14:00:00,74.12,74.36,74.07,74.35,43311.0,63.0984,63.3027,63.0558,63.2942,43311.0
2016-02-17 14:05:00,74.33,74.44,74.28,74.42,19298.0,63.2771,63.3708,63.2346,63.3537,19298.0
2016-02-17 14:10:00,74.41,74.45,74.4,74.41,17316.0,63.3452,63.3793,63.3367,63.3452,17316.0
2016-02-17 14:15:00,74.4,74.51,74.4,74.47,21906.0,63.3367,63.4304,63.3367,63.3963,21906.0
2016-02-17 14:20:00,74.46,74.59,74.46,74.56,23847.0,63.3878,63.4985,63.3878,63.4729,23847.0
2016-02-17 14:25:00,74.56,74.57,74.35,74.47,37187.0,63.4729,63.4814,63.2942,63.3963,37187.0
2016-02-17 14:30:00,74.46,74.53,74.41,74.44,23921.0,63.3878,63.4474,63.3452,63.3708,23921.0
2016-02-17 14:35:00,74.44,74.48,74.39,74.44,26914.0,63.3708,63.4048,63.3282,63.3708,26914.0
2016-02-17 14:40:00,74.46,74.66,74.44,74.65,24023.0,63.3878,63.5581,63.3708,63.5495,24023.0
2016-02-17 14:45:00,74.66,74.68,74.56,74.56,23460.0,63.5581,63.5751,63.4729,63.4729,23460.0
2016-02-17 14:50:00,74.56,74.58,74.46,74.58,19664.0,63.4729,63.49,63.3878,63.49,19664.0
2016-02-17 14:55:00,74.58,74.63,74.49,74.49,27935.0,63.49,63.5325,63.4133,63.4133,27935.0
2016-02-17 15:00:00,74.5,74.58,74.47,74.55,28916.0,63.4218,63.49,63.3963,63.4644,28916.0
2016-02-17 15:05:00,74.55,74.6,74.52,74.54,30501.0,63.4644,63.507,63.4389,63.4559,30501.0
2016-02-17 15:10:00,74.53,74.58,74.51,74.57,21777.0,63.4474,63.49,63.4304,63.4814,21777.0
2016-02-17 15:15:00,74.57,74.62,74.55,74.6,25053.0,63.4814,63.524,63.4644,63.507,25053.0
2016-02-17 15:20:00,74.6,74.61,74.48,74.48,29168.0,63.507,63.5155,63.4048,63.4048,29168.0
2016-02-17 15:25:00,74.49,74.58,74.46,74.57,38468.0,63.4133,63.49,63.3878,63.4814,38468.0
2016-02-17 15:30:00,74.57,74.58,74.48,74.52,52036.0,63.4814,63.49,63.4048,63.4389,52036.0
2016-02-17 15:35:00,74.52,74.7,74.48,74.69,95522.0,63.4389,63.5921,63.4048,63.5836,95522.0
2016-02-17 15:40:00,74.71,74.8,74.63,74.7,64047.0,63.6006,63.6772,63.5325,63.5921,64047.0
2016-02-17 15:45:00,74.71,74.75,74.68,74.69,48620.0,63.6006,63.6347,63.5751,63.5836,48620.0
2016-02-17 15:50:00,74.7,74.71,74.6,74.61,66202.0,63.5921,63.6006,63.507,63.5155,66202.0
2016-02-17 15:55:00,74.61,74.73,74.6,74.66,233024.0,63.5155,63.6176,63.507,63.5581,233024.0
2016-02-18 09:30:00,73.42,73.98,73.29,73.95,215012.0,62.5024,62.9792,62.3918,62.9536,215012.0
2016-02-18 09:35:00,73.94,74.2,73.75,74.0,65161.0,62.9451,63.1665,62.7834,62.9962,65161.0
2016-02-18 09:40:00,74.01,74.07,73.77,73.94,105570.0,63.0047,63.0558,62.8004,62.9451,105570.0
2016-02-18 09:45:00,73.94,74.12,73.92,74.03,91553.0,62.9451,63.0984,62.9281,63.0217,91553.0
2016-02-18 09:50:00,74.03,74.44,74.03,74.35,90869.0,63.0217,63.3708,63.0217,63.2942,90869.0
2016-02-18 09:55:00,74.35,74.52,74.18,74.38,100202.0,63.2942,63.4389,63.1494,63.3197,100202.0
2016-02-18 10:00:00,74.37,74.55,74.13,74.44,127622.0,63.3112,63.4644,63.1069,63.3708,127622.0
2016-02-18 10:05:00,74.45,74.49,74.0,74.04,124375.0,63.3793,63.4133,62.9962,63.0302,124375.0
2016-02-18 10:10:00,74.05,74.31,73.94,73.96,159687.0,63.0388,63.2601,62.9451,62.9621,159687.0
2016-02-18 10:15:00,73.97,74.1,73.81,73.97,63935.0,62.9707,63.0813,62.8344,62.9707,63935.0
2016-02-18 10:20:00,73.98,74.02,73.82,73.98,54660.0,62.9792,63.0132,62.843,62.9792,54660.0
2016-02-18 10:25:00,74.0,74.25,73.99,74.2,70602.0,62.9962,63.209,62.9877,63.1665,70602.0
2016-02-18 10:30:00,74.2,74.35,74.16,74.34,55885.0,63.1665,63.2942,63.1324,63.2856,55885.0
2016-02-18 10:35:00,74.34,74.34,74.06,74.11,53304.0,63.2856,63.2856,63.0473,63.0898,53304.0
2016-02-18 10:40:00,74.1,74.26,74.09,74.11,81933.0,63.0813,63.2175,63.0728,63.0898,81933.0
2016-02-18 10:45:00,74.11,74.35,73.96,74.24,55917.0,63.0898,63.2942,62.9621,63.2005,55917.0
2016-02-18 10:50:00,74.23,74.32,74.07,74.16,102818.0,63.192,63.2686,63.0558,63.1324,102818.0
2016-02-18 10:55:00,74.15,74.38,74.14,74.34,34395.0,63.1239,63.3197,63.1154,63.2856,34395.0
2016-02-18 11:00:00,74.34,74.34,74.05,74.14,75082.0,63.2856,63.2856,63.0388,63.1154,75082.0
2016-02-18 11:05:00,74.13,74.23,74.05,74.12,47485.0,63.1069,63.192,63.0388,63.0984,47485.0
2016-02-18 11:10:00,74.14,74.34,74.1,74.29,42353.0,63.1154,63.2856,63.0813,63.2431,42353.0
2016-02-18 11:15:00,74.31,74.33,74.08,74.19,50174.0,63.2601,63.2771,63.0643,63.1579,50174.0
2016-02-18 11:20:00,74.17,74.17,73.9,73.98,50779.0,63.1409,63.1409,62.9111,62.9792,50779.0
2016-02-18 11:25:00,73.99,74.12,73.93,74.05,49030.0,62.9877,63.0984,62.9366,63.0388,49030.0
2016-02-18 11:30:00,74.05,74.07,73.88,73.94,53134.0,63.0388,63.0558,62.894,62.9451,53134.0
2016-02-18 11:35:00,73.95,74.04,73.88,73.96,86413.0,62.9536,63.0302,62.894,62.9621,86413.0
2016-02-18 11:40:00,73.99,74.12,73.93,74.02,41786.0,62.9877,63.0984,62.9366,63.0132,41786.0
2016-02-18 11:45:00,74.0,74.19,73.94,74.16,37140.0,62.9962,63.1579,62.9451,63.1324,37140.0
2016-02-18 11:50:00,74.15,74.25,74.12,74.23,35399.0,63.1239,63.209,63.0984,63.192,35399.0
2016-02-18 11:55:00,74.23,74.36,74.22,74.33,29393.0,63.192,63.3027,63.1835,63.2771,29393.0
2016-02-18 12:00:00,74.34,74.47,74.34,74.44,34754.0,63.2856,63.3963,63.2856,63.3708,34754.0
2016-02-18 12:05:00,74.44,74.47,74.28,74.28,25526.0,63.3708,63.3963,63.2346,63.2346,25526.0
2016-02-18 12:10:00,74.29,74.33,74.27,74.3,18357.0,63.2431,63.2771,63.226,63.2516,18357.0
2016-02-18 12:15:00,74.3,74.3,74.19,74.22,16493.0,63.2516,63.2516,63.1579,63.1835,16493.0
2016-02-18 12:20:00,74.21,74.24,74.13,74.16,23756.0,63.175,63.2005,63.1069,63.1324,23756.0
2016-02-18 12:25:00,74.16,74.19,74.11,74.15,21172.0,63.1324,63.1579,63.0898,63.1239,21172.0
2016-02-18 12:30:00,74.16,74.18,74.05,74.05,24362.0,63.1324,63.1494,63.0388,63.0388,24362.0
2016-02-18 12:35:00,74.05,74.09,73.95,73.96,23579.0,63.0388,63.0728,62.9536,62.9621,23579.0
2016-02-18 12:40:00,73.97,73.97,73.85,73.86,78670.0,62.9707,62.9707,62.8685,62.877,78670.0
2016-02-18 12:45:00,73.84,73.87,73.72,73.76,39032.0,62.86,62.8855,62.7578,62.7919,39032.0
2016-02-18 12:50:00,73.76,73.84,73.56,73.67,76840.0,62.7919,62.86,62.6216,62.7153,76840.0
2016-02-18 12:55:00,73.67,73.81,73.67,73.76,53805.0,62.7153,62.8344,62.7153,62.7919,53805.0
2016-02-18 13:00:00,73.75,73.77,73.63,73.68,44484.0,62.7834,62.8004,62.6812,62.7238,44484.0
2016-02-18 13:05:00,73.68,73.79,73.68,73.75,22896.0,62.7238,62.8174,62.7238,62.7834,22896.0
2016-02-18 13:10:00,73.75,73.76,73.6,73.63,28663.0,62.7834,62.7919,62.6557,62.6812,28663.0
2016-02-18 13:15:00,73.63,73.75,73.61,73.75,30169.0,62.6812,62.7834,62.6642,62.7834,30169.0
2016-02-18 13:20:00,73.75,73.77,73.6,73.66,51137.0,62.7834,62.8004,62.6557,62.7068,51137.0
2016-02-18 13:25:00,73.66,73.71,73.56,73.61,51109.0,62.7068,62.7493,62.6216,62.6642,51109.0
2016-02-18 13:30:00,73.63,73.67,73.52,73.53,46630.0,62.6812,62.7153,62.5876,62.5961,46630.0
2016-02-18 13:35:00,73.54,73.58,73.39,73.46,71835.0,62.6046,62.6387,62.4769,62.5365,71835.0
2016-02-18 13:40:00,73.45,73.55,73.38,73.43,41444.0,62.528,62.6131,62.4684,62.511,41444.0
2016-02-18 13:45:00,73.42,73.43,73.24,73.31,56173.0,62.5024,62.511,62.3492,62.4088,56173.0
2016-02-18 13:50:00,73.33,73.36,73.22,73.35,55364.0,62.4258,62.4514,62.3322,62.4429,55364.0
2016-02-18 13:55:00,73.34,73.39,73.16,73.29,61390.0,62.4343,62.4769,62.2811,62.3918,61390.0
2016-02-18 14:00:00,73.3,73.47,73.3,73.43,47797.0,62.4003,62.545,62.4003,62.511,47797.0
2016-02-18 14:05:00,73.42,73.57,73.42,73.55,34860.0,62.5024,62.6301,62.5024,62.6131,34860.0
2016-02-18 14:10:00,73.55,73.61,73.46,73.56,28535.0,62.6131,62.6642,62.5365,62.6216,28535.0
2016-02-18 14:15:00,73.57,73.63,73.53,73.62,43814.0,62.6301,62.6812,62.5961,62.6727,43814.0
2016-02-18 14:20:00,73.6,73.88,73.6,73.83,49234.0,62.6557,62.894,62.6557,62.8515,49234.0
2016-02-18 14:25:00,73.85,73.89,73.78,73.84,48836.0,62.8685,62.9026,62.8089,62.86,48836.0
2016-02-18 14:30:00,73.85,73.93,73.85,73.9,46410.0,62.8685,62.9366,62.8685,62.9111,46410.0
2016-02-18 14:35:00,73.9,73.99,73.88,73.9,53287.0,62.9111,62.9877,62.894,62.9111,53287.0
2016-02-18 14:40:00,73.91,74.01,73.87,73.88,41961.0,62.9196,63.0047,62.8855,62.894,41961.0
2016-02-18 14:45:00,73.88,73.89,73.62,73.73,79154.0,62.894,62.9026,62.6727,62.7663,79154.0
2016-02-18 14:50:00,73.73,73.94,73.73,73.9,37181.0,62.7663,62.9451,62.7663,62.9111,37181.0
2016-02-18 14:55:00,73.89,73.93,73.7,73.74,58909.0,62.9026,62.9366,62.7408,62.7749,58909.0
2016-02-18 15:00:00,73.73,73.8,73.66,73.76,61392.0,62.7663,62.8259,62.7068,62.7919,61392.0
2016-02-18 15:05:00,73.76,73.78,73.5,73.52,94997.0,62.7919,62.8089,62.5705,62.5876,94997.0
2016-02-18 15:10:00,73.53,73.63,73.5,73.55,46752.0,62.5961,62.6812,62.5705,62.6131,46752.0
2016-02-18 15:15:00,73.55,73.58,73.48,73.56,60443.0,62.6131,62.6387,62.5535,62.6216,60443.0
2016-02-18 15:20:00,73.57,73.6,73.42,73.52,53026.0,62.6301,62.6557,62.5024,62.5876,53026.0
2016-02-18 15:25:00,73.52,73.58,73.43,73.54,54153.0,62.5876,62.6387,62.511,62.6046,54153.0
2016-02-18 15:30:00,73.53,73.59,73.38,73.48,71952.0,62.5961,62.6472,62.4684,62.5535,71952.0
2016-02-18 15:35:00,73.47,73.57,73.42,73.55,66165.0,62.545,62.6301,62.5024,62.6131,66165.0
2016-02-18 15:40:00,73.56,73.57,73.39,73.42,89066.0,62.6216,62.6301,62.4769,62.5024,89066.0
2016-02-18 15:45:00,73.42,73.44,73.31,73.35,80844.0,62.5024,62.5195,62.4088,62.4429,80844.0
2016-02-18 15:50:00,73.36,73.47,73.3,73.44,104223.0,62.4514,62.545,62.4003,62.5195,104223.0
2016-02-18 15:55:00,73.44,73.51,73.41,73.45,188887.0,62.5195,62.5791,62.4939,62.528,188887.0
2016-02-19 09:30:00,72.69,73.07,72.3,73.02,471025.0,61.881,62.2045,61.549,62.1619,471025.0
2016-02-19 09:35:00,73.03,73.03,72.37,72.44,98397.0,62.1704,62.1704,61.6086,61.6682,98397.0
2016-02-19 09:40:00,72.53,72.63,72.2,72.52,142240.0,61.7448,61.8299,61.4639,61.7363,142240.0
2016-02-19 09:45:00,72.51,72.75,72.49,72.67,56803.0,61.7278,61.9321,61.7107,61.864,56803.0
2016-02-19 09:50:00,72.68,72.91,72.62,72.8,63905.0,61.8725,62.0683,61.8214,61.9746,63905.0
2016-02-19 09:55:00,72.84,72.91,72.58,72.58,80347.0,62.0087,62.0683,61.7874,61.7874,80347.0
2016-02-19 10:00:00,72.6,72.73,72.53,72.61,108430.0,61.8044,61.915,61.7448,61.8129,108430.0
2016-02-19 10:05:00,72.58,72.89,72.53,72.85,52019.0,61.7874,62.0513,61.7448,62.0172,52019.0
2016-02-19 10:10:00,72.84,72.88,72.66,72.77,64005.0,62.0087,62.0427,61.8555,61.9491,64005.0
2016-02-19 10:15:00,72.78,72.95,72.66,72.9,119923.0,61.9576,62.1023,61.8555,62.0598,119923.0
2016-02-19 10:20:00,72.92,72.97,72.74,72.84,32412.0,62.0768,62.1194,61.9236,62.0087,32412.0
2016-02-19 10:25:00,72.84,72.86,72.59,72.78,115074.0,62.0087,62.0257,61.7959,61.9576,115074.0
2016-02-19 10:30:00,72.78,72.86,72.71,72.83,63195.0,61.9576,62.0257,61.898,62.0002,63195.0
2016-02-19 10:35:00,72.84,72.84,72.62,72.63,60602.0,62.0087,62.0087,61.8214,61.8299,60602.0
2016-02-19 10:40:00,72.62,72.75,72.5,72.63,60020.0,61.8214,61.9321,61.7192,61.8299,60020.0
2016-02-19 10:45:00,72.63,72.88,72.6,72.82,38528.0,61.8299,62.0427,61.8044,61.9917,38528.0
2016-02-19 10:50:00,72.8,72.86,72.55,72.78,51082.0,61.9746,62.0257,61.7618,61.9576,51082.0
2016-02-19 10:55:00,72.79,72.98,72.79,72.87,101311.0,61.9661,62.1279,61.9661,62.0342,101311.0
2016-02-19 11:00:00,72.85,72.88,72.5,72.51,155798.0,62.0172,62.0427,61.7192,61.7278,155798.0
2016-02-19 11:05:00,72.51,72.6,72.4,72.53,91018.0,61.7278,61.8044,61.6341,61.7448,91018.0
2016-02-19 11:10:00,72.54,72.69,72.52,72.54,44453.0,61.7533,61.881,61.7363,61.7533,44453.0
2016-02-19 11:15:00,72.55,72.73,72.43,72.55,70079.0,61.7618,61.915,61.6597,61.7618,70079.0
2016-02-19 11:20:00,72.55,72.57,72.31,72.42,70069.0,61.7618,61.7788,61.5575,61.6511,70069.0
2016-02-19 11:25:00,72.45,72.53,72.2,72.53,108072.0,61.6767,61.7448,61.4639,61.7448,108072.0
2016-02-19 11:30:00,72.52,72.67,72.48,72.58,64826.0,61.7363,61.864,61.7022,61.7874,64826.0
2016-02-19 11:35:00,72.57,72.58,72.36,72.46,44672.0,61.7788,61.7874,61.6001,61.6852,44672.0
2016-02-19 11:40:00,72.46,72.59,72.42,72.5,74690.0,61.6852,61.7959,61.6511,61.7192,74690.0
2016-02-19 11:45:00,72.5,72.55,72.41,72.5,82654.0,61.7192,61.7618,61.6426,61.7192,82654.0
2016-02-19 11:50:00,72.48,72.73,72.46,72.72,84200.0,61.7022,61.915,61.6852,61.9065,84200.0
2016-02-19 11:55:00,72.71,72.77,72.65,72.72,103643.0,61.898,61.9491,61.8469,61.9065,103643.0
2016-02-19 12:00:00,72.73,72.74,72.62,72.63,62925.0,61.915,61.9236,61.8214,61.8299,62925.0
2016-02-19 12:05:00,72.63,72.74,72.62,72.68,61839.0,61.8299,61.9236,61.8214,61.8725,61839.0
2016-02-19 12:10:00,72.69,72.72,72.59,72.7,64042.0,61.881,61.9065,61.7959,61.8895,64042.0
2016-02-19 12:15:00,72.7,72.73,72.6,72.7,55921.0,61.8895,61.915,61.8044,61.8895,55921.0
2016-02-19 12:20:00,72.7,72.73,72.59,72.69,37614.0,61.8895,61.915,61.7959,61.881,37614.0
2016-02-19 12:25:00,72.68,72.71,72.52,72.53,42719.0,61.8725,61.898,61.7363,61.7448,42719.0
2016-02-19 12:30:00,72.54,72.7,72.53,72.62,40000.0,61.7533,61.8895,61.7448,61.8214,40000.0
2016-02-19 12:35:00,72.62,72.7,72.61,72.66,23623.0,61.8214,61.8895,61.8129,61.8555,23623.0
2016-02-19 12:40:00,72.67,72.7,72.62,72.66,36377.0,61.864,61.8895,61.8214,61.8555,36377.0
2016-02-19 12:45:00,72.66,72.69,72.6,72.63,33486.0,61.8555,61.881,61.8044,61.8299,33486.0
2016-02-19 12:50:00,72.64,72.68,72.57,72.63,53990.0,61.8384,61.8725,61.7788,61.8299,53990.0
2016-02-19 12:55:00,72.65,72.66,72.46,72.55,35980.0,61.8469,61.8555,61.6852,61.7618,35980.0
2016-02-19 13:00:00,72.54,72.64,72.51,72.63,32852.0,61.7533,61.8384,61.7278,61.8299,32852.0
2016-02-19 13:05:00,72.63,72.67,72.48,72.49,44769.0,61.8299,61.864,61.7022,61.7107,44769.0
2016-02-19 13:10:00,72.48,72.6,72.48,72.52,21584.0,61.7022,61.8044,61.7022,61.7363,21584.0
2016-02-19 13:15:00,72.53,72.64,72.52,72.59,23197.0,61.7448,61.8384,61.7363,61.7959,23197.0
2016-02-19 13:20:00,72.6,72.61,72.52,72.55,29985.0,61.8044,61.8129,61.7363,61.7618,29985.0
2016-02-19 13:25:00,72.54,72.61,72.44,72.5,74127.0,61.7533,61.8129,61.6682,61.7192,74127.0
2016-02-19 13:30:00,72.52,72.57,72.3,72.44,51374.0,61.7363,61.7788,61.549,61.6682,51374.0
2016-02-19 13:35:00,72.45,72.58,72.44,72.56,21029.0,61.6767,61.7874,61.6682,61.7703,21029.0
2016-02-19 13:40:00,72.54,72.62,72.51,72.51,69831.0,61.7533,61.8214,61.7278,61.7278,69831.0
2016-02-19 13:45:00,72.51,72.59,72.51,72.59,30616.0,61.7278,61.7959,61.7278,61.7959,30616.0
2016-02-19 13:50:00,72.6,72.61,72.53,72.55,37424.0,61.8044,61.8129,61.7448,61.7618,37424.0
2016-02-19 13:55:00,72.56,72.69,72.55,72.69,39634.0,61.7703,61.881,61.7618,61.881,39634.0
2016-02-19 14:00:00,72.68,72.71,72.65,72.69,39352.0,61.8725,61.898,61.8469,61.881,39352.0
2016-02-19 14:05:00,72.7,72.71,72.61,72.64,53551.0,61.8895,61.898,61.8129,61.8384,53551.0
2016-02-19 14:10:00,72.67,72.71,72.64,72.68,61923.0,61.864,61.898,61.8384,61.8725,61923.0
2016-02-19 14:15:00,72.67,72.72,72.66,72.68,78625.0,61.864,61.9065,61.8555,61.8725,78625.0
2016-02-19 14:20:00,72.68,72.71,72.64,72.67,45314.0,61.8725,61.898,61.8384,61.864,45314.0
2016-02-19 14:25:00,72.67,72.71,72.55,72.6,48286.0,61.864,61.898,61.7618,61.8044,48286.0
2016-02-19 14:30:00,72.6,72.64,72.5,72.51,59157.0,61.8044,61.8384,61.7192,61.7278,59157.0
2016-02-19 14:35:00,72.51,72.51,72.36,72.38,74680.0,61.7278,61.7278,61.6001,61.6171,74680.0
2016-02-19 14:40:00,72.38,72.47,72.35,72.46,39536.0,61.6171,61.6937,61.5916,61.6852,39536.0
2016-02-19 14:45:00,72.46,72.46,72.27,72.31,57727.0,61.6852,61.6852,61.5234,61.5575,57727.0
2016-02-19 14:50:00,72.33,72.39,72.27,72.32,42376.0,61.5745,61.6256,61.5234,61.566,42376.0
2016-02-19 14:55:00,72.3,72.33,72.22,72.24,53986.0,61.549,61.5745,61.4809,61.4979,53986.0
2016-02-19 15:00:00,72.23,72.38,72.21,72.34,50226.0,61.4894,61.6171,61.4724,61.583,50226.0
2016-02-19 15:05:00,72.34,72.38,72.26,72.28,59454.0,61.583,61.6171,61.5149,61.532,59454.0
2016-02-19 15:10:00,72.29,72.39,72.28,72.39,64200.0,61.5405,61.6256,61.532,61.6256,64200.0
2016-02-19 15:15:00,72.4,72.43,72.26,72.36,69390.0,61.6341,61.6597,61.5149,61.6001,69390.0
2016-02-19 15:20:00,72.36,72.54,72.36,72.48,150222.0,61.6001,61.7533,61.6001,61.7022,150222.0
2016-02-19 15:25:00,72.49,72.61,72.42,72.52,89773.0,61.7107,61.8129,61.6511,61.7363,89773.0
2016-02-19 15:30:00,72.53,72.64,72.48,72.59,104492.0,61.7448,61.8384,61.7022,61.7959,104492.0
2016-02-19 15:35:00,72.59,72.71,72.59,72.67,94752.0,61.7959,61.898,61.7959,61.864,94752.0
2016-02-19 15:40:00,72.68,72.69,72.59,72.63,112077.0,61.8725,61.881,61.7959,61.8299,112077.0
2016-02-19 15:45:00,72.63,72.68,72.53,72.61,117669.0,61.8299,61.8725,61.7448,61.8129,117669.0
2016-02-19 15:50:00,72.62,72.65,72.59,72.62,101422.0,61.8214,61.8469,61.7959,61.8214,101422.0
2016-02-19 15:55:00,72.63,72.65,72.54,72.61,237345.0,61.8299,61.8469,61.7533,61.8129,237345.0
2016-02-22 09:30:00,72.91,73.23,72.91,73.06,117482.0,62.0683,62.3407,62.0683,62.196,117482.0
2016-02-22 09:35:00,73.04,73.63,73.03,73.61,53894.0,62.1789,62.6812,62.1704,62.6642,53894.0
2016-02-22 09:40:00,73.57,73.64,73.4,73.58,39185.0,62.6301,62.6897,62.4854,62.6387,39185.0
2016-02-22 09:45:00,73.58,73.58,73.4,73.49,47692.0,62.6387,62.6387,62.4854,62.562,47692.0
2016-02-22 09:50:00,73.52,73.53,73.35,73.42,68514.0,62.5876,62.5961,62.4429,62.5024,68514.0
2016-02-22 09:55:00,73.43,73.44,73.3,73.3,86453.0,62.511,62.5195,62.4003,62.4003,86453.0
2016-02-22 10:00:00,73.3,73.33,72.8,72.91,106376.0,62.4003,62.4258,61.9746,62.0683,106376.0
2016-02-22 10:05:00,72.93,72.97,72.7,72.72,82645.0,62.0853,62.1194,61.8895,61.9065,82645.0
2016-02-22 10:10:00,72.72,72.77,72.61,72.65,76296.0,61.9065,61.9491,61.8129,61.8469,76296.0
2016-02-22 10:15:00,72.65,72.8,72.56,72.77,61573.0,61.8469,61.9746,61.7703,61.9491,61573.0
2016-02-22 10:20:00,72.77,72.82,72.64,72.65,63537.0,61.9491,61.9917,61.8384,61.8469,63537.0
2016-02-22 10:25:00,72.66,72.81,72.66,72.68,58762.0,61.8555,61.9831,61.8555,61.8725,58762.0
2016-02-22 10:30:00,72.69,72.72,72.55,72.56,91704.0,61.881,61.9065,61.7618,61.7703,91704.0
2016-02-22 10:35:00,72.57,72.58,72.5,72.56,54902.0,61.7788,61.7874,61.7192,61.7703,54902.0
2016-02-22 10:40:00,72.57,72.57,72.35,72.36,72378.0,61.7788,61.7788,61.5916,61.6001,72378.0
2016-02-22 10:45:00,72.36,72.47,72.36,72.37,62510.0,61.6001,61.6937,61.6001,61.6086,62510.0
2016-02-22 10:50:00,72.38,72.5,72.35,72.48,37391.0,61.6171,61.7192,61.5916,61.7022,37391.0
2016-02-22 10:55:00,72.49,72.64,72.49,72.61,41116.0,61.7107,61.8384,61.7107,61.8129,41116.0
2016-02-22 11:00:00,72.61,72.78,72.6,72.78,32339.0,61.8129,61.9576,61.8044,61.9576,32339.0
2016-02-22 11:05:00,72.78,72.79,72.64,72.79,47928.0,61.9576,61.9661,61.8384,61.9661,47928.0
2016-02-22 11:10:00,72.78,72.92,72.78,72.9,38974.0,61.9576,62.0768,61.9576,62.0598,38974.0
2016-02-22 11:15:00,72.91,72.98,72.87,72.93,44311.0,62.0683,62.1279,62.0342,62.0853,44311.0
2016-02-22 11:20:00,72.91,72.98,72.61,72.68,79962.0,62.0683,62.1279,61.8129,61.8725,79962.0
2016-02-22 11:25:00,72.68,72.77,72.67,72.75,36812.0,61.8725,61.9491,61.864,61.9321,36812.0
2016-02-22 11:30:00,72.76,72.78,72.46,72.47,70695.0,61.9406,61.9576,61.6852,61.6937,70695.0
2016-02-22 11:35:00,72.49,72.51,72.36,72.39,67765.0,61.7107,61.7278,61.6001,61.6256,67765.0
2016-02-22 11:40:00,72.39,72.41,72.26,72.31,51231.0,61.6256,61.6426,61.5149,61.5575,51231.0
2016-02-22 11:45:00,72.31,72.36,72.1,72.12,70206.0,61.5575,61.6001,61.3787,61.3958,70206.0
2016-02-22 11:50:00,72.13,72.27,72.12,72.23,64301.0,61.4043,61.5234,61.3958,61.4894,64301.0
2016-02-22 11:55:00,72.23,72.38,72.23,72.38,46910.0,61.4894,61.6171,61.4894,61.6171,46910.0
2016-02-22 12:00:00,72.38,72.43,72.31,72.31,32286.0,61.6171,61.6597,61.5575,61.5575,32286.0
2016-02-22 12:05:00,72.33,72.53,72.32,72.41,30127.0,61.5745,61.7448,61.566,61.6426,30127.0
2016-02-22 12:10:00,72.41,72.49,72.38,72.42,42425.0,61.6426,61.7107,61.6171,61.6511,42425.0
2016-02-22 12:15:00,72.43,72.46,72.3,72.36,53694.0,61.6597,61.6852,61.549,61.6001,53694.0
2016-02-22 12:20:00,72.37,72.51,72.35,72.5,18738.0,61.6086,61.7278,61.5916,61.7192,18738.0
2016-02-22 12:25:00,72.5,72.62,72.5,72.62,29333.0,61.7192,61.8214,61.7192,61.8214,29333.0
2016-02-22 12:30:00,72.62,72.65,72.52,72.54,52001.0,61.8214,61.8469,61.7363,61.7533,52001.0
2016-02-22 12:35:00,72.54,72.7,72.53,72.7,66473.0,61.7533,61.8895,61.7448,61.8895,66473.0
2016-02-22 12:40:00,72.69,72.69,72.54,72.57,36296.0,61.881,61.881,61.7533,61.7788,36296.0
2016-02-22 12:45:00,72.56,72.65,72.5,72.51,22158.0,61.7703,61.8469,61.7192,61.7278,22158.0
2016-02-22 12:50:00,72.52,72.54,72.44,72.44,18588.0,61.7363,61.7533,61.6682,61.6682,18588.0
2016-02-22 12:55:00,72.44,72.47,72.41,72.43,23215.0,61.6682,61.6937,61.6426,61.6597,23215.0
2016-02-22 13:00:00,72.43,72.59,72.41,72.55,33806.0,61.6597,61.7959,61.6426,61.7618,33806.0
2016-02-22 13:05:00,72.58,72.65,72.55,72.58,18147.0,61.7874,61.8469,61.7618,61.7874,18147.0
2016-02-22 13:10:00,72.59,72.61,72.55,72.56,15752.0,61.7959,61.8129,61.7618,61.7703,15752.0
2016-02-22 13:15:00,72.57,72.6,72.51,72.53,19572.0,61.7788,61.8044,61.7278,61.7448,19572.0
2016-02-22 13:20:00,72.54,72.6,72.53,72.59,13535.0,61.7533,61.8044,61.7448,61.7959,13535.0
2016-02-22 13:25:00,72.6,72.62,72.54,72.59,19475.0,61.8044,61.8214,61.7533,61.7959,19475.0
2016-02-22 13:30:00,72.61,72.68,72.6,72.65,24643.0,61.8129,61.8725,61.8044,61.8469,24643.0
2016-02-22 13:35:00,72.66,72.76,72.63,72.74,33785.0,61.8555,61.9406,61.8299,61.9236,33785.0
2016-02-22 13:40:00,72.74,72.83,72.7,72.83,27459.0,61.9236,62.0002,61.8895,62.0002,27459.0
2016-02-22 13:45:00,72.84,72.87,72.79,72.83,21821.0,62.0087,62.0342,61.9661,62.0002,21821.0
2016-02-22 13:50:00,72.82,72.87,72.73,72.78,37216.0,61.9917,62.0342,61.915,61.9576,37216.0
2016-02-22 13:55:00,72.78,72.85,72.77,72.83,22501.0,61.9576,62.0172,61.9491,62.0002,22501.0
2016-02-22 14:00:00,72.82,72.88,72.82,72.82,16855.0,61.9917,62.0427,61.9917,61.9917,16855.0
2016-02-22 14:05:00,72.81,72.82,72.74,72.76,17718.0,61.9831,61.9917,61.9236,61.9406,17718.0
2016-02-22 14:10:00,72.76,72.78,72.72,72.73,19365.0,61.9406,61.9576,61.9065,61.915,19365.0
2016-02-22 14:15:00,72.75,72.75,72.55,72.56,39409.0,61.9321,61.9321,61.7618,61.7703,39409.0
2016-02-22 14:20:00,72.58,72.67,72.58,72.67,28232.0,61.7874,61.864,61.7874,61.864,28232.0
2016-02-22 14:25:00,72.67,72.75,72.61,72.75,40427.0,61.864,61.9321,61.8129,61.9321,40427.0
2016-02-22 14:30:00,72.76,72.86,72.75,72.85,42901.0,61.9406,62.0257,61.9321,62.0172,42901.0
2016-02-22 14:35:00,72.86,72.95,72.86,72.94,41575.0,62.0257,62.1023,62.0257,62.0938,41575.0
2016-02-22 14:40:00,72.94,73.0,72.94,73.0,45195.0,62.0938,62.1449,62.0938,62.1449,45195.0
2016-02-22 14:45:00,73.0,73.04,72.9,72.95,33845.0,62.1449,62.1789,62.0598,62.1023,33845.0
2016-02-22 14:50:00,72.95,72.99,72.89,72.98,34646.0,62.1023,62.1364,62.0513,62.1279,34646.0
2016-02-22 14:55:00,72.99,73.02,72.85,72.92,73406.0,62.1364,62.1619,62.0172,62.0768,73406.0
2016-02-22 15:00:00,72.92,72.97,72.73,72.76,39862.0,62.0768,62.1194,61.915,61.9406,39862.0
2016-02-22 15:05:00,72.76,72.81,72.73,72.8,27493.0,61.9406,61.9831,61.915,61.9746,27493.0
2016-02-22 15:10:00,72.81,72.95,72.79,72.95,46581.0,61.9831,62.1023,61.9661,62.1023,46581.0
2016-02-22 15:15:00,72.95,72.98,72.86,72.93,35783.0,62.1023,62.1279,62.0257,62.0853,35783.0
2016-02-22 15:20:00,72.94,73.1,72.94,73.08,36297.0,62.0938,62.23,62.0938,62.213,36297.0
2016-02-22 15:25:00,73.08,73.1,72.98,72.99,77030.0,62.213,62.23,62.1279,62.1364,77030.0
2016-02-22 15:30:00,73.0,73.02,72.93,72.98,62707.0,62.1449,62.1619,62.0853,62.1279,62707.0
2016-02-22 15:35:00,72.99,72.99,72.93,72.94,50447.0,62.1364,62.1364,62.0853,62.0938,50447.0
2016-02-22 15:40:00,72.94,72.98,72.91,72.95,110355.0,62.0938,62.1279,62.0683,62.1023,110355.0
2016-02-22 15:45:00,72.95,72.97,72.91,72.92,105847.0,62.1023,62.1194,62.0683,62.0768,105847.0
2016-02-22 15:50:00,72.93,72.97,72.92,72.95,132665.0,62.0853,62.1194,62.0768,62.1023,132665.0
2016-02-22 15:55:00,72.95,73.01,72.91,72.99,302032.0,62.1023,62.1534,62.0683,62.1364,302032.0
2016-02-23 09:30:00,73.1,73.6,73.06,73.6,105233.0,62.23,62.6557,62.196,62.6557,105233.0
2016-02-23 09:35:00,73.66,73.87,73.61,73.7,87599.0,62.7068,62.8855,62.6642,62.7408,87599.0
2016-02-23 09:40:00,73.71,73.96,73.7,73.96,61761.0,62.7493,62.9621,62.7408,62.9621,61761.0
2016-02-23 09:45:00,73.95,74.13,73.93,74.06,62201.0,62.9536,63.1069,62.9366,63.0473,62201.0
2016-02-23 09:50:00,74.06,74.17,73.97,74.09,38034.0,63.0473,63.1409,62.9707,63.0728,38034.0
2016-02-23 09:55:00,74.1,74.15,73.79,74.04,72650.0,63.0813,63.1239,62.8174,63.0302,72650.0
2016-02-23 10:00:00,74.03,74.09,73.94,74.06,28383.0,63.0217,63.0728,62.9451,63.0473,28383.0
2016-02-23 10:05:00,74.05,74.08,73.91,73.92,55873.0,63.0388,63.0643,62.9196,62.9281,55873.0
2016-02-23 10:10:00,73.92,74.02,73.78,73.92,38995.0,62.9281,63.0132,62.8089,62.9281,38995.0
2016-02-23 10:15:00,73.92,74.1,73.88,74.01,59319.0,62.9281,63.0813,62.894,63.0047,59319.0
2016-02-23 10:20:00,74.03,74.22,73.91,74.22,80644.0,63.0217,63.1835,62.9196,63.1835,80644.0
2016-02-23 10:25:00,74.2,74.25,74.14,74.23,44199.0,63.1665,63.209,63.1154,63.192,44199.0
2016-02-23 10:30:00,74.24,74.36,74.22,74.28,45580.0,63.2005,63.3027,63.1835,63.2346,45580.0
2016-02-23 10:35:00,74.28,74.28,74.14,74.16,42733.0,63.2346,63.2346,63.1154,63.1324,42733.0
2016-02-23 10:40:00,74.15,74.32,74.09,74.27,72910.0,63.1239,63.2686,63.0728,63.226,72910.0
2016-02-23 10:45:00,74.27,74.37,74.02,74.02,53981.0,63.226,63.3112,63.0132,63.0132,53981.0
2016-02-23 10:50:00,74.04,74.11,73.88,73.88,36785.0,63.0302,63.0898,62.894,62.894,36785.0
2016-02-23 10:55:00,73.87,73.87,73.63,73.67,54351.0,62.8855,62.8855,62.6812,62.7153,54351.0
2016-02-23 11:00:00,73.66,73.73,73.52,73.52,28935.0,62.7068,62.7663,62.5876,62.5876,28935.0
2016-02-23 11:05:00,73.51,73.54,73.36,73.43,40661.0,62.5791,62.6046,62.4514,62.511,40661.0
2016-02-23 11:10:00,73.41,73.52,73.41,73.45,22586.0,62.4939,62.5876,62.4939,62.528,22586.0
2016-02-23 11:15:00,73.44,73.47,73.31,73.38,120246.0,62.5195,62.545,62.4088,62.4684,120246.0
2016-02-23 11:20:00,73.39,73.47,73.3,73.45,24072.0,62.4769,62.545,62.4003,62.528,24072.0
2016-02-23 11:25:00,73.47,73.65,73.47,73.65,24527.0,62.545,62.6982,62.545,62.6982,24527.0
2016-02-23 11:30:00,73.69,73.77,73.6,73.69,21584.0,62.7323,62.8004,62.6557,62.7323,21584.0
2016-02-23 11:35:00,73.69,73.83,73.67,73.77,33415.0,62.7323,62.8515,62.7153,62.8004,33415.0
2016-02-23 11:40:00,73.76,73.9,73.73,73.86,32344.0,62.7919,62.9111,62.7663,62.877,32344.0
2016-02-23 11:45:00,73.87,73.99,73.87,73.92,23159.0,62.8855,62.9877,62.8855,62.9281,23159.0
2016-02-23 11:50:00,73.91,74.02,73.91,73.95,22050.0,62.9196,63.0132,62.9196,62.9536,22050.0
2016-02-23 11:55:00,73.95,74.2,73.94,74.19,53248.0,62.9536,63.1665,62.9451,63.1579,53248.0
2016-02-23 12:00:00,74.17,74.19,74.07,74.15,39751.0,63.1409,63.1579,63.0558,63.1239,39751.0
2016-02-23 12:05:00,74.14,74.17,74.02,74.02,22617.0,63.1154,63.1409,63.0132,63.0132,22617.0
2016-02-23 12:10:00,74.03,74.11,74.03,74.09,40088.0,63.0217,63.0898,63.0217,63.0728,40088.0
2016-02-23 12:15:00,74.1,74.15,74.08,74.1,29314.0,63.0813,63.1239,63.0643,63.0813,29314.0
2016-02-23 12:20:00,74.11,74.14,74.09,74.14,36247.0,63.0898,63.1154,63.0728,63.1154,36247.0
2016-02-23 12:25:00,74.14,74.3,74.13,74.27,36222.0,63.1154,63.2516,63.1069,63.226,36222.0
2016-02-23 12:30:00,74.26,74.27,74.18,74.2,24514.0,63.2175,63.226,63.1494,63.1665,24514.0
2016-02-23 12:35:00,74.19,74.26,74.17,74.22,37896.0,63.1579,63.2175,63.1409,63.1835,37896.0
2016-02-23 12:40:00,74.21,74.24,74.16,74.23,27846.0,63.175,63.2005,63.1324,63.192,27846.0
2016-02-23 12:45:00,74.22,74.3,74.2,74.26,29999.0,63.1835,63.2516,63.1665,63.2175,29999.0
2016-02-23 12:50:00,74.25,74.33,74.24,74.26,31388.0,63.209,63.2771,63.2005,63.2175,31388.0
2016-02-23 12:55:00,74.25,74.4,74.23,74.4,31806.0,63.209,63.3367,63.192,63.3367,31806.0
2016-02-23 13:00:00,74.39,74.49,74.33,74.44,64332.0,63.3282,63.4133,63.2771,63.3708,64332.0
2016-02-23 13:05:00,74.45,74.5,74.4,74.49,52302.0,63.3793,63.4218,63.3367,63.4133,52302.0
2016-02-23 13:10:00,74.49,74.5,74.41,74.46,45798.0,63.4133,63.4218,63.3452,63.3878,45798.0
2016-02-23 13:15:00,74.47,74.48,74.44,74.46,39615.0,63.3963,63.4048,63.3708,63.3878,39615.0
2016-02-23 13:20:00,74.45,74.48,74.37,74.4,35600.0,63.3793,63.4048,63.3112,63.3367,35600.0
2016-02-23 13:25:00,74.38,74.39,74.28,74.33,45504.0,63.3197,63.3282,63.2346,63.2771,45504.0
2016-02-23 13:30:00,74.35,74.37,74.29,74.33,42550.0,63.2942,63.3112,63.2431,63.2771,42550.0
2016-02-23 13:35:00,74.32,74.34,74.18,74.18,14516.0,63.2686,63.2856,63.1494,63.1494,14516.0
2016-02-23 13:40:00,74.17,74.25,74.11,74.21,21447.0,63.1409,63.209,63.0898,63.175,21447.0
2016-02-23 13:45:00,74.2,74.2,74.06,74.07,28531.0,63.1665,63.1665,63.0473,63.0558,28531.0
2016-02-23 13:50:00,74.07,74.15,74.06,74.13,16274.0,63.0558,63.1239,63.0473,63.1069,16274.0
2016-02-23 13:55:00,74.13,74.22,74.12,74.18,59518.0,63.1069,63.1835,63.0984,63.1494,59518.0
2016-02-23 14:00:00,74.18,74.27,74.18,74.18,67051.0,63.1494,63.226,63.1494,63.1494,67051.0
2016-02-23 14:05:00,74.19,74.24,74.16,74.2,45977.0,63.1579,63.2005,63.1324,63.1665,45977.0
2016-02-23 14:10:00,74.2,74.26,74.17,74.2,34304.0,63.1665,63.2175,63.1409,63.1665,34304.0
2016-02-23 14:15:00,74.21,74.28,74.21,74.28,32573.0,63.175,63.2346,63.175,63.2346,32573.0
2016-02-23 14:20:00,74.28,74.31,74.25,74.28,31006.0,63.2346,63.2601,63.209,63.2346,31006.0
2016-02-23 14:25:00,74.28,74.29,74.02,74.12,79512.0,63.2346,63.2431,63.0132,63.0984,79512.0
2016-02-23 14:30:00,74.11,74.18,74.1,74.17,41766.0,63.0898,63.1494,63.0813,63.1409,41766.0
2016-02-23 14:35:00,74.17,74.22,74.1,74.12,62691.0,63.1409,63.1835,63.0813,63.0984,62691.0
2016-02-23 14:40:00,74.11,74.11,74.05,74.06,93149.0,63.0898,63.0898,63.0388,63.0473,93149.0
2016-02-23 14:45:00,74.06,74.08,73.95,74.01,45851.0,63.0473,63.0643,62.9536,63.0047,45851.0
2016-02-23 14:50:00,74.02,74.05,73.99,74.0,48482.0,63.0132,63.0388,62.9877,62.9962,48482.0
2016-02-23 14:55:00,74.0,74.05,73.99,74.0,32449.0,62.9962,63.0388,62.9877,62.9962,32449.0
2016-02-23 15:00:00,74.0,74.02,73.78,73.8,28723.0,62.9962,63.0132,62.8089,62.8259,28723.0
2016-02-23 15:05:00,73.8,73.8,73.68,73.73,60358.0,62.8259,62.8259,62.7238,62.7663,60358.0
2016-02-23 15:10:00,73.74,73.82,73.69,73.73,32926.0,62.7749,62.843,62.7323,62.7663,32926.0
2016-02-23 15:15:00,73.73,73.76,73.67,73.73,57609.0,62.7663,62.7919,62.7153,62.7663,57609.0
2016-02-23 15:20:00,73.74,73.79,73.71,73.72,39689.0,62.7749,62.8174,62.7493,62.7578,39689.0
2016-02-23 15:25:00,73.72,73.78,73.61,73.63,57681.0,62.7578,62.8089,62.6642,62.6812,57681.0
2016-02-23 15:30:00,73.63,73.75,73.62,73.67,42162.0,62.6812,62.7834,62.6727,62.7153,42162.0
2016-02-23 15:35:00,73.67,73.81,73.67,73.8,43225.0,62.7153,62.8344,62.7153,62.8259,43225.0
2016-02-23 15:40:00,73.79,73.87,73.64,73.66,65885.0,62.8174,62.8855,62.6897,62.7068,65885.0
2016-02-23 15:45:00,73.67,73.79,73.66,73.79,51914.0,62.7153,62.8174,62.7068,62.8174,51914.0
2016-02-23 15:50:00,73.79,73.8,73.58,73.58,86879.0,62.8174,62.8259,62.6387,62.6387,86879.0
2016-02-23 15:55:00,73.58,73.58,73.43,73.48,228009.0,62.6387,62.6387,62.511,62.5535,228009.0
2016-02-24 09:30:00,73.33,73.56,73.24,73.32,88574.0,62.4258,62.6216,62.3492,62.4173,88574.0
2016-02-24 09:35:00,73.3,73.55,73.1,73.53,89966.0,62.4003,62.6131,62.23,62.5961,89966.0
2016-02-24 09:40:00,73.52,73.57,73.34,73.53,78734.0,62.5876,62.6301,62.4343,62.5961,78734.0
2016-02-24 09:45:00,73.51,73.52,73.22,73.26,47998.0,62.5791,62.5876,62.3322,62.3662,47998.0
2016-02-24 09:50:00,73.23,73.42,73.13,73.42,36661.0,62.3407,62.5024,62.2556,62.5024,36661.0
2016-02-24 09:55:00,73.4,73.4,73.23,73.34,23815.0,62.4854,62.4854,62.3407,62.4343,23815.0
2016-02-24 10:00:00,73.33,73.33,73.15,73.19,72237.0,62.4258,62.4258,62.2726,62.3066,72237.0
2016-02-24 10:05:00,73.2,73.34,73.18,73.22,23297.0,62.3152,62.4343,62.2981,62.3322,23297.0
2016-02-24 10:10:00,73.24,73.26,72.96,73.06,59170.0,62.3492,62.3662,62.1108,62.196,59170.0
2016-02-24 10:15:00,73.06,73.11,73.01,73.02,24044.0,62.196,62.2385,62.1534,62.1619,24044.0
2016-02-24 10:20:00,73.03,73.03,72.81,72.84,23999.0,62.1704,62.1704,61.9831,62.0087,23999.0
2016-02-24 10:25:00,72.84,72.85,72.75,72.83,33153.0,62.0087,62.0172,61.9321,62.0002,33153.0
2016-02-24 10:30:00,72.84,72.91,72.65,72.86,44150.0,62.0087,62.0683,61.8469,62.0257,44150.0
2016-02-24 10:35:00,72.87,73.21,72.86,73.18,26694.0,62.0342,62.3237,62.0257,62.2981,26694.0
2016-02-24 10:40:00,73.17,73.21,73.11,73.13,28382.0,62.2896,62.3237,62.2385,62.2556,28382.0
2016-02-24 10:45:00,73.14,73.14,72.95,73.01,42389.0,62.2641,62.2641,62.1023,62.1534,42389.0
2016-02-24 10:50:00,73.01,73.07,72.82,72.85,20052.0,62.1534,62.2045,61.9917,62.0172,20052.0
2016-02-24 10:55:00,72.86,73.04,72.86,73.0,16473.0,62.0257,62.1789,62.0257,62.1449,16473.0
2016-02-24 11:00:00,73.0,73.01,72.85,72.86,20469.0,62.1449,62.1534,62.0172,62.0257,20469.0
2016-02-24 11:05:00,72.88,72.9,72.73,72.81,26305.0,62.0427,62.0598,61.915,61.9831,26305.0
2016-02-24 11:10:00,72.81,72.85,72.72,72.77,24469.0,61.9831,62.0172,61.9065,61.9491,24469.0
2016-02-24 11:15:00,72.79,72.79,72.64,72.7,26986.0,61.9661,61.9661,61.8384,61.8895,26986.0
2016-02-24 11:20:00,72.71,72.86,72.7,72.81,32994.0,61.898,62.0257,61.8895,61.9831,32994.0
2016-02-24 11:25:00,72.82,72.99,72.8,72.87,22384.0,61.9917,62.1364,61.9746,62.0342,22384.0
2016-02-24 11:30:00,72.88,72.99,72.88,72.94,15735.0,62.0427,62.1364,62.0427,62.0938,15735.0
2016-02-24 11:35:00,72.96,73.15,72.95,73.15,22967.0,62.1108,62.2726,62.1023,62.2726,22967.0
2016-02-24 11:40:00,73.16,73.32,73.16,73.3,15337.0,62.2811,62.4173,62.2811,62.4003,15337.0
2016-02-24 11:45:00,73.33,73.34,73.2,73.23,30403.0,62.4258,62.4343,62.3152,62.3407,30403.0
2016-02-24 11:50:00,73.21,73.39,73.21,73.25,27950.0,62.3237,62.4769,62.3237,62.3577,27950.0
2016-02-24 11:55:00,73.23,73.27,73.11,73.14,15927.0,62.3407,62.3747,62.2385,62.2641,15927.0
2016-02-24 12:00:00,73.15,73.23,73.12,73.22,24955.0,62.2726,62.3407,62.2471,62.3322,24955.0
2016-02-24 12:05:00,73.23,73.3,73.18,73.26,34201.0,62.3407,62.4003,62.2981,62.3662,34201.0
2016-02-24 12:10:00,73.26,73.31,73.23,73.3,33646.0,62.3662,62.4088,62.3407,62.4003,33646.0
2016-02-24 12:15:00,73.29,73.35,73.25,73.27,21999.0,62.3918,62.4429,62.3577,62.3747,21999.0
2016-02-24 12:20:00,73.27,73.4,73.26,73.31,43686.0,62.3747,62.4854,62.3662,62.4088,43686.0
2016-02-24 12:25:00,73.31,73.35,73.25,73.26,16251.0,62.4088,62.4429,62.3577,62.3662,16251.0
2016-02-24 12:30:00,73.26,73.29,73.15,73.16,33379.0,62.3662,62.3918,62.2726,62.2811,33379.0
2016-02-24 12:35:00,73.16,73.18,73.05,73.16,25611.0,62.2811,62.2981,62.1875,62.2811,25611.0
2016-02-24 12:40:00,73.17,73.19,73.11,73.11,12283.0,62.2896,62.3066,62.2385,62.2385,12283.0
2016-02-24 12:45:00,73.11,73.36,73.11,73.33,15813.0,62.2385,62.4514,62.2385,62.4258,15813.0
2016-02-24 12:50:00,73.32,73.52,73.32,73.39,17315.0,62.4173,62.5876,62.4173,62.4769,17315.0
2016-02-24 12:55:00,73.38,73.42,73.36,73.38,13114.0,62.4684,62.5024,62.4514,62.4684,13114.0
2016-02-24 13:00:00,73.39,73.47,73.39,73.44,15005.0,62.4769,62.545,62.4769,62.5195,15005.0
2016-02-24 13:05:00,73.48,73.62,73.45,73.57,26468.0,62.5535,62.6727,62.528,62.6301,26468.0
2016-02-24 13:10:00,73.55,73.56,73.4,73.42,27460.0,62.6131,62.6216,62.4854,62.5024,27460.0
2016-02-24 13:15:00,73.42,73.45,73.27,73.27,18702.0,62.5024,62.528,62.3747,62.3747,18702.0
2016-02-24 13:20:00,73.28,73.39,73.25,73.37,14606.0,62.3833,62.4769,62.3577,62.4599,14606.0
2016-02-24 13:25:00,73.38,73.39,73.28,73.33,16013.0,62.4684,62.4769,62.3833,62.4258,16013.0
2016-02-24 13:30:00,73.32,73.33,73.24,73.27,24959.0,62.4173,62.4258,62.3492,62.3747,24959.0
2016-02-24 13:35:00,73.29,73.3,73.21,73.25,12798.0,62.3918,62.4003,62.3237,62.3577,12798.0
2016-02-24 13:40:00,73.26,73.31,73.25,73.31,26655.0,62.3662,62.4088,62.3577,62.4088,26655.0
2016-02-24 13:45:00,73.31,73.32,73.16,73.27,22699.0,62.4088,62.4173,62.2811,62.3747,22699.0
2016-02-24 13:50:00,73.28,73.32,73.26,73.3,30097.0,62.3833,62.4173,62.3662,62.4003,30097.0
2016-02-24 13:55:00,73.31,73.33,73.25,73.26,39341.0,62.4088,62.4258,62.3577,62.3662,39341.0
2016-02-24 14:00:00,73.26,73.36,73.26,73.29,31734.0,62.3662,62.4514,62.3662,62.3918,31734.0
2016-02-24 14:05:00,73.29,73.67,73.29,73.66,28803.0,62.3918,62.7153,62.3918,62.7068,28803.0
2016-02-24 14:10:00,73.67,73.69,73.62,73.63,29265.0,62.7153,62.7323,62.6727,62.6812,29265.0
2016-02-24 14:15:00,73.63,73.71,73.6,73.62,101711.0,62.6812,62.7493,62.6557,62.6727,101711.0
2016-02-24 14:20:00,73.61,73.8,73.61,73.8,37163.0,62.6642,62.8259,62.6642,62.8259,37163.0
2016-02-24 14:25:00,73.8,73.85,73.74,73.78,26299.0,62.8259,62.8685,62.7749,62.8089,26299.0
2016-02-24 14:30:00,73.78,73.86,73.73,73.76,26961.0,62.8089,62.877,62.7663,62.7919,26961.0
2016-02-24 14:35:00,73.75,73.78,73.68,73.77,33508.0,62.7834,62.8089,62.7238,62.8004,33508.0
2016-02-24 14:40:00,73.77,73.86,73.76,73.85,35825.0,62.8004,62.877,62.7919,62.8685,35825.0
2016-02-24 14:45:00,73.85,73.85,73.76,73.82,22237.0,62.8685,62.8685,62.7919,62.843,22237.0
2016-02-24 14:50:00,73.83,73.86,73.77,73.83,27300.0,62.8515,62.877,62.8004,62.8515,27300.0
2016-02-24 14:55:00,73.82,73.83,73.7,73.73,39795.0,62.843,62.8515,62.7408,62.7663,39795.0
2016-02-24 15:00:00,73.74,73.81,73.69,73.7,36297.0,62.7749,62.8344,62.7323,62.7408,36297.0
2016-02-24 15:05:00,73.7,73.99,73.7,73.97,64678.0,62.7408,62.9877,62.7408,62.9707,64678.0
2016-02-24 15:10:00,73.97,74.1,73.96,74.09,49741.0,62.9707,63.0813,62.9621,63.0728,49741.0
2016-02-24 15:15:00,74.08,74.17,74.02,74.17,46601.0,63.0643,63.1409,63.0132,63.1409,46601.0
2016-02-24 15:20:00,74.18,74.2,74.09,74.14,44855.0,63.1494,63.1665,63.0728,63.1154,44855.0
2016-02-24 15:25:00,74.13,74.28,74.13,74.25,67046.0,63.1069,63.2346,63.1069,63.209,67046.0
2016-02-24 15:30:00,74.25,74.27,74.12,74.15,42354.0,63.209,63.226,63.0984,63.1239,42354.0
2016-02-24 15:35:00,74.16,74.24,74.1,74.17,40983.0,63.1324,63.2005,63.0813,63.1409,40983.0
2016-02-24 15:40:00,74.17,74.18,74.02,74.03,53333.0,63.1409,63.1494,63.0132,63.0217,53333.0
2016-02-24 15:45:00,74.02,74.1,73.96,74.06,56958.0,63.0132,63.0813,62.9621,63.0473,56958.0
2016-02-24 15:50:00,74.06,74.13,74.05,74.12,72887.0,63.0473,63.1069,63.0388,63.0984,72887.0
2016-02-24 15:55:00,74.12,74.19,74.09,74.11,216158.0,63.0984,63.1579,63.0728,63.0898,216158.0
2016-02-25 09:30:00,74.27,74.72,74.14,74.72,59570.0,63.226,63.6091,63.1154,63.6091,59570.0
2016-02-25 09:35:00,74.71,74.71,74.48,74.53,52365.0,63.6006,63.6006,63.4048,63.4474,52365.0
2016-02-25 09:40:00,74.53,74.54,74.0,74.04,67996.0,63.4474,63.4559,62.9962,63.0302,67996.0
2016-02-25 09:45:00,74.04,74.04,73.83,73.9,38892.0,63.0302,63.0302,62.8515,62.9111,38892.0
2016-02-25 09:50:00,73.87,74.01,73.86,73.93,30803.0,62.8855,63.0047,62.877,62.9366,30803.0
2016-02-25 09:55:00,73.95,74.02,73.9,73.98,46238.0,62.9536,63.0132,62.9111,62.9792,46238.0
2016-02-25 10:00:00,73.98,74.12,73.97,74.06,32543.0,62.9792,63.0984,62.9707,63.0473,32543.0
2016-02-25 10:05:00,74.08,74.08,73.86,73.86,16726.0,63.0643,63.0643,62.877,62.877,16726.0
2016-02-25 10:10:00,73.85,73.97,73.83,73.95,46407.0,62.8685,62.9707,62.8515,62.9536,46407.0
2016-02-25 10:15:00,73.94,73.95,73.85,73.85,16694.0,62.9451,62.9536,62.8685,62.8685,16694.0
2016-02-25 10:20:00,73.84,73.88,73.78,73.81,23334.0,62.86,62.894,62.8089,62.8344,23334.0
2016-02-25 10:25:00,73.81,73.91,73.8,73.91,20818.0,62.8344,62.9196,62.8259,62.9196,20818.0
2016-02-25 10:30:00,73.9,73.98,73.8,73.81,29859.0,62.9111,62.9792,62.8259,62.8344,29859.0
2016-02-25 10:35:00,73.8,74.05,73.77,74.05,22105.0,62.8259,63.0388,62.8004,63.0388,22105.0
2016-02-25 10:40:00,74.05,74.27,74.04,74.27,16817.0,63.0388,63.226,63.0302,63.226,16817.0
2016-02-25 10:45:00,74.26,74.36,74.24,74.24,16453.0,63.2175,63.3027,63.2005,63.2005,16453.0
2016-02-25 10:50:00,74.24,74.24,74.13,74.2,18871.0,63.2005,63.2005,63.1069,63.1665,18871.0
2016-02-25 10:55:00,74.19,74.19,74.01,74.01,19592.0,63.1579,63.1579,63.0047,63.0047,19592.0
2016-02-25 11:00:00,74.02,74.02,73.9,73.93,14467.0,63.0132,63.0132,62.9111,62.9366,14467.0
2016-02-25 11:05:00,73.93,74.04,73.9,73.95,25130.0,62.9366,63.0302,62.9111,62.9536,25130.0
2016-02-25 11:10:00,73.94,73.99,73.83,73.83,22772.0,62.9451,62.9877,62.8515,62.8515,22772.0
2016-02-25 11:15:00,73.83,74.0,73.8,73.89,19274.0,62.8515,62.9962,62.8259,62.9026,19274.0
2016-02-25 11:20:00,73.87,73.98,73.85,73.89,20414.0,62.8855,62.9792,62.8685,62.9026,20414.0
2016-02-25 11:25:00,73.88,74.08,73.87,74.06,18492.0,62.894,63.0643,62.8855,63.0473,18492.0
2016-02-25 11:30:00,74.02,74.12,73.99,74.07,15888.0,63.0132,63.0984,62.9877,63.0558,15888.0
2016-02-25 11:35:00,74.08,74.17,74.07,74.12,12831.0,63.0643,63.1409,63.0558,63.0984,12831.0
2016-02-25 11:40:00,74.12,74.17,74.07,74.1,13857.0,63.0984,63.1409,63.0558,63.0813,13857.0
2016-02-25 11:45:00,74.09,74.13,74.0,74.04,13086.0,63.0728,63.1069,62.9962,63.0302,13086.0
2016-02-25 11:50:00,74.07,74.24,74.06,74.23,13213.0,63.0558,63.2005,63.0473,63.192,13213.0
2016-02-25 11:55:00,74.24,74.29,74.22,74.23,14006.0,63.2005,63.2431,63.1835,63.192,14006.0
2016-02-25 12:00:00,74.23,74.28,74.22,74.25,11842.0,63.192,63.2346,63.1835,63.209,11842.0
2016-02-25 12:05:00,74.26,74.26,74.22,74.24,13051.0,63.2175,63.2175,63.1835,63.2005,13051.0
2016-02-25 12:10:00,74.23,74.23,74.12,74.19,20360.0,63.192,63.192,63.0984,63.1579,20360.0
2016-02-25 12:15:00,74.2,74.29,74.19,74.26,10042.0,63.1665,63.2431,63.1579,63.2175,10042.0
2016-02-25 12:20:00,74.27,74.33,74.27,74.29,16324.0,63.226,63.2771,63.226,63.2431,16324.0
2016-02-25 12:25:00,74.3,74.31,74.2,74.27,23734.0,63.2516,63.2601,63.1665,63.226,23734.0
2016-02-25 12:30:00,74.24,74.24,74.12,74.17,10582.0,63.2005,63.2005,63.0984,63.1409,10582.0
2016-02-25 12:35:00,74.17,74.25,74.17,74.2,14157.0,63.1409,63.209,63.1409,63.1665,14157.0
2016-02-25 12:40:00,74.19,74.24,74.18,74.2,9446.0,63.1579,63.2005,63.1494,63.1665,9446.0
2016-02-25 12:45:00,74.19,74.22,74.06,74.07,20074.0,63.1579,63.1835,63.0473,63.0558,20074.0
2016-02-25 12:50:00,74.08,74.17,74.07,74.16,15062.0,63.0643,63.1409,63.0558,63.1324,15062.0
2016-02-25 12:55:00,74.15,74.23,74.15,74.18,14375.0,63.1239,63.192,63.1239,63.1494,14375.0
2016-02-25 13:00:00,74.18,74.31,74.16,74.3,11727.0,63.1494,63.2601,63.1324,63.2516,11727.0
2016-02-25 13:05:00,74.31,74.31,74.2,74.24,9603.0,63.2601,63.2601,63.1665,63.2005,9603.0
2016-02-25 13:10:00,74.24,74.29,74.22,74.27,15524.0,63.2005,63.2431,63.1835,63.226,15524.0
2016-02-25 13:15:00,74.28,74.32,74.27,74.29,20916.0,63.2346,63.2686,63.226,63.2431,20916.0
2016-02-25 13:20:00,74.27,74.27,74.18,74.22,13023.0,63.226,63.226,63.1494,63.1835,13023.0
2016-02-25 13:25:00,74.24,74.27,74.22,74.24,7521.0,63.2005,63.226,63.1835,63.2005,7521.0
2016-02-25 13:30:00,74.24,74.29,74.23,74.26,23730.0,63.2005,63.2431,63.192,63.2175,23730.0
2016-02-25 13:35:00,74.26,74.31,74.22,74.28,23898.0,63.2175,63.2601,63.1835,63.2346,23898.0
2016-02-25 13:40:00,74.27,74.28,74.23,74.28,19780.0,63.226,63.2346,63.192,63.2346,19780.0
2016-02-25 13:45:00,74.27,74.28,74.17,74.17,12406.0,63.226,63.2346,63.1409,63.1409,12406.0
2016-02-25 13:50:00,74.17,74.22,74.16,74.16,8669.0,63.1409,63.1835,63.1324,63.1324,8669.0
2016-02-25 13:55:00,74.17,74.18,74.1,74.17,9782.0,63.1409,63.1494,63.0813,63.1409,9782.0
2016-02-25 14:00:00,74.17,74.21,74.06,74.07,40636.0,63.1409,63.175,63.0473,63.0558,40636.0
2016-02-25 14:05:00,74.06,74.08,73.97,73.97,27616.0,63.0473,63.0643,62.9707,62.9707,27616.0
2016-02-25 14:10:00,73.97,74.04,73.94,74.03,64812.0,62.9707,63.0302,62.9451,63.0217,64812.0
2016-02-25 14:15:00,74.02,74.06,73.92,73.95,31174.0,63.0132,63.0473,62.9281,62.9536,31174.0
2016-02-25 14:20:00,73.94,73.96,73.85,73.88,22270.0,62.9451,62.9621,62.8685,62.894,22270.0
2016-02-25 14:25:00,73.88,73.92,73.85,73.87,21871.0,62.894,62.9281,62.8685,62.8855,21871.0
2016-02-25 14:30:00,73.87,74.04,73.87,74.02,93517.0,62.8855,63.0302,62.8855,63.0132,93517.0
2016-02-25 14:35:00,74.02,74.17,73.99,74.17,34480.0,63.0132,63.1409,62.9877,63.1409,34480.0
2016-02-25 14:40:00,74.17,74.27,74.14,74.24,55428.0,63.1409,63.226,63.1154,63.2005,55428.0
2016-02-25 14:45:00,74.25,74.25,74.09,74.09,16164.0,63.209,63.209,63.0728,63.0728,16164.0
2016-02-25 14:50:00,74.09,74.1,73.92,73.99,22655.0,63.0728,63.0813,62.9281,62.9877,22655.0
2016-02-25 14:55:00,74.0,74.04,73.99,74.03,14242.0,62.9962,63.0302,62.9877,63.0217,14242.0
2016-02-25 15:00:00,74.02,74.19,74.01,74.19,52871.0,63.0132,63.1579,63.0047,63.1579,52871.0
2016-02-25 15:05:00,74.18,74.28,74.09,74.12,188334.0,63.1494,63.2346,63.0728,63.0984,188334.0
2016-02-25 15:10:00,74.12,74.21,74.06,74.21,79301.0,63.0984,63.175,63.0473,63.175,79301.0
2016-02-25 15:15:00,74.2,74.41,74.15,74.38,57616.0,63.1665,63.3452,63.1239,63.3197,57616.0
2016-02-25 15:20:00,74.37,74.59,74.36,74.54,88069.0,63.3112,63.4985,63.3027,63.4559,88069.0
2016-02-25 15:25:00,74.55,74.67,74.54,74.58,58145.0,63.4644,63.5666,63.4559,63.49,58145.0
2016-02-25 15:30:00,74.59,74.67,74.46,74.52,49959.0,63.4985,63.5666,63.3878,63.4389,49959.0
2016-02-25 15:35:00,74.53,74.62,74.52,74.62,50459.0,63.4474,63.524,63.4389,63.524,50459.0
2016-02-25 15:40:00,74.62,74.83,74.59,74.83,98845.0,63.524,63.7028,63.4985,63.7028,98845.0
2016-02-25 15:45:00,74.83,74.89,74.79,74.82,97751.0,63.7028,63.7539,63.6687,63.6943,97751.0
2016-02-25 15:50:00,74.83,74.86,74.78,74.8,93783.0,63.7028,63.7283,63.6602,63.6772,93783.0
2016-02-25 15:55:00,74.79,74.86,74.77,74.83,189198.0,63.6687,63.7283,63.6517,63.7028,189198.0
2016-02-26 09:30:00,75.42,75.79,75.2,75.42,93308.0,64.205,64.52,64.0178,64.205,93308.0
2016-02-26 09:35:00,75.37,75.75,75.37,75.58,46818.0,64.1625,64.486,64.1625,64.3413,46818.0
2016-02-26 09:40:00,75.58,75.71,75.45,75.6,48924.0,64.3413,64.4519,64.2306,64.3583,48924.0
2016-02-26 09:45:00,75.6,75.71,75.46,75.62,34085.0,64.3583,64.4519,64.2391,64.3753,34085.0
2016-02-26 09:50:00,75.63,75.66,75.3,75.35,34151.0,64.3838,64.4094,64.1029,64.1455,34151.0
2016-02-26 09:55:00,75.34,75.4,75.03,75.04,69397.0,64.1369,64.188,63.873,63.8815,69397.0
2016-02-26 10:00:00,75.04,75.04,74.82,74.84,29583.0,63.8815,63.8815,63.6943,63.7113,29583.0
2016-02-26 10:05:00,74.84,74.93,74.71,74.73,41488.0,63.7113,63.7879,63.6006,63.6176,41488.0
2016-02-26 10:10:00,74.71,74.88,74.64,74.88,36561.0,63.6006,63.7453,63.541,63.7453,36561.0
2016-02-26 10:15:00,74.9,74.92,74.73,74.86,44884.0,63.7624,63.7794,63.6176,63.7283,44884.0
2016-02-26 10:20:00,74.9,74.96,74.64,74.73,26286.0,63.7624,63.8134,63.541,63.6176,26286.0
2016-02-26 10:25:00,74.72,74.81,74.65,74.69,24382.0,63.6091,63.6857,63.5495,63.5836,24382.0
2016-02-26 10:30:00,74.68,74.7,74.6,74.63,30778.0,63.5751,63.5921,63.507,63.5325,30778.0
2016-02-26 10:35:00,74.64,74.64,74.54,74.58,47334.0,63.541,63.541,63.4559,63.49,47334.0
2016-02-26 10:40:00,74.58,74.59,74.38,74.43,52771.0,63.49,63.4985,63.3197,63.3623,52771.0
2016-02-26 10:45:00,74.44,74.44,74.25,74.26,45739.0,63.3708,63.3708,63.209,63.2175,45739.0
2016-02-26 10:50:00,74.25,74.28,74.14,74.19,32501.0,63.209,63.2346,63.1154,63.1579,32501.0
2016-02-26 10:55:00,74.19,74.26,74.13,74.24,32093.0,63.1579,63.2175,63.1069,63.2005,32093.0
2016-02-26 11:00:00,74.24,74.31,74.22,74.23,50848.0,63.2005,63.2601,63.1835,63.192,50848.0
2016-02-26 11:05:00,74.24,74.26,74.08,74.12,53080.0,63.2005,63.2175,63.0643,63.0984,53080.0
2016-02-26 11:10:00,74.13,74.19,74.11,74.16,25180.0,63.1069,63.1579,63.0898,63.1324,25180.0
2016-02-26 11:15:00,74.16,74.17,74.05,74.05,42290.0,63.1324,63.1409,63.0388,63.0388,42290.0
2016-02-26 11:20:00,74.06,74.06,73.85,73.86,59488.0,63.0473,63.0473,62.8685,62.877,59488.0
2016-02-26 11:25:00,73.86,73.87,73.66,73.74,115675.0,62.877,62.8855,62.7068,62.7749,115675.0
2016-02-26 11:30:00,73.74,73.95,73.73,73.91,138061.0,62.7749,62.9536,62.7663,62.9196,138061.0
2016-02-26 11:35:00,73.91,73.92,73.74,73.76,48219.0,62.9196,62.9281,62.7749,62.7919,48219.0
2016-02-26 11:40:00,73.74,73.77,73.6,73.7,44753.0,62.7749,62.8004,62.6557,62.7408,44753.0
2016-02-26 11:45:00,73.7,73.7,73.58,73.64,66208.0,62.7408,62.7408,62.6387,62.6897,66208.0
2016-02-26 11:50:00,73.65,73.69,73.58,73.68,70903.0,62.6982,62.7323,62.6387,62.7238,70903.0
2016-02-26 11:55:00,73.67,73.68,73.58,73.6,46174.0,62.7153,62.7238,62.6387,62.6557,46174.0
2016-02-26 12:00:00,73.6,73.6,73.41,73.5,54779.0,62.6557,62.6557,62.4939,62.5705,54779.0
2016-02-26 12:05:00,73.49,73.6,73.41,73.59,44445.0,62.562,62.6557,62.4939,62.6472,44445.0
2016-02-26 12:10:00,73.58,73.62,73.46,73.48,64280.0,62.6387,62.6727,62.5365,62.5535,64280.0
2016-02-26 12:15:00,73.49,73.83,73.47,73.75,47443.0,62.562,62.8515,62.545,62.7834,47443.0
2016-02-26 12:20:00,73.74,73.75,73.69,73.74,29355.0,62.7749,62.7834,62.7323,62.7749,29355.0
2016-02-26 12:25:00,73.74,73.78,73.6,73.61,37967.0,62.7749,62.8089,62.6557,62.6642,37967.0
2016-02-26 12:30:00,73.62,73.7,73.61,73.67,24141.0,62.6727,62.7408,62.6642,62.7153,24141.0
2016-02-26 12:35:00,73.66,73.67,73.6,73.66,27867.0,62.7068,62.7153,62.6557,62.7068,27867.0
2016-02-26 12:40:00,73.66,73.78,73.66,73.74,40967.0,62.7068,62.8089,62.7068,62.7749,40967.0
2016-02-26 12:45:00,73.74,74.0,73.74,73.99,60429.0,62.7749,62.9962,62.7749,62.9877,60429.0
2016-02-26 12:50:00,73.99,74.12,73.98,74.05,38257.0,62.9877,63.0984,62.9792,63.0388,38257.0
2016-02-26 12:55:00,74.06,74.08,73.88,73.88,42412.0,63.0473,63.0643,62.894,62.894,42412.0
2016-02-26 13:00:00,73.89,73.89,73.83,73.85,33610.0,62.9026,62.9026,62.8515,62.8685,33610.0
2016-02-26 13:05:00,73.84,73.87,73.8,73.82,23486.0,62.86,62.8855,62.8259,62.843,23486.0
2016-02-26 13:10:00,73.82,73.87,73.78,73.78,35214.0,62.843,62.8855,62.8089,62.8089,35214.0
2016-02-26 13:15:00,73.76,73.76,73.72,73.75,30023.0,62.7919,62.7919,62.7578,62.7834,30023.0
2016-02-26 13:20:00,73.75,73.77,73.72,73.72,29274.0,62.7834,62.8004,62.7578,62.7578,29274.0
2016-02-26 13:25:00,73.73,73.76,73.69,73.76,35435.0,62.7663,62.7919,62.7323,62.7919,35435.0
2016-02-26 13:30:00,73.77,73.87,73.76,73.86,25015.0,62.8004,62.8855,62.7919,62.877,25015.0
2016-02-26 13:35:00,73.86,73.93,73.84,73.89,40092.0,62.877,62.9366,62.86,62.9026,40092.0
2016-02-26 13:40:00,73.89,73.9,73.74,73.76,50142.0,62.9026,62.9111,62.7749,62.7919,50142.0
2016-02-26 13:45:00,73.76,73.86,73.76,73.85,37096.0,62.7919,62.877,62.7919,62.8685,37096.0
2016-02-26 13:50:00,73.85,73.89,73.8,73.87,49783.0,62.8685,62.9026,62.8259,62.8855,49783.0
2016-02-26 13:55:00,73.86,73.98,73.75,73.98,105680.0,62.877,62.9792,62.7834,62.9792,105680.0
2016-02-26 14:00:00,73.98,74.01,73.88,73.92,30404.0,62.9792,63.0047,62.894,62.9281,30404.0
2016-02-26 14:05:00,73.93,73.93,73.84,73.86,37298.0,62.9366,62.9366,62.86,62.877,37298.0
2016-02-26 14:10:00,73.87,73.93,73.75,73.92,48525.0,62.8855,62.9366,62.7834,62.9281,48525.0
2016-02-26 14:15:00,73.9,73.93,73.81,73.89,36545.0,62.9111,62.9366,62.8344,62.9026,36545.0
2016-02-26 14:20:00,73.88,73.9,73.8,73.83,36695.0,62.894,62.9111,62.8259,62.8515,36695.0
2016-02-26 14:25:00,73.82,73.84,73.77,73.77,29327.0,62.843,62.86,62.8004,62.8004,29327.0
2016-02-26 14:30:00,73.78,73.78,73.69,73.71,36161.0,62.8089,62.8089,62.7323,62.7493,36161.0
2016-02-26 14:35:00,73.71,73.79,73.64,73.65,99926.0,62.7493,62.8174,62.6897,62.6982,99926.0
2016-02-26 14:40:00,73.65,73.77,73.57,73.75,52608.0,62.6982,62.8004,62.6301,62.7834,52608.0
2016-02-26 14:45:00,73.74,73.81,73.7,73.72,65298.0,62.7749,62.8344,62.7408,62.7578,65298.0
2016-02-26 14:50:00,73.74,73.77,73.64,73.72,69360.0,62.7749,62.8004,62.6897,62.7578,69360.0
2016-02-26 14:55:00,73.73,73.73,73.59,73.59,32067.0,62.7663,62.7663,62.6472,62.6472,32067.0
2016-02-26 15:00:00,73.59,73.75,73.55,73.75,34685.0,62.6472,62.7834,62.6131,62.7834,34685.0
2016-02-26 15:05:00,73.76,73.81,73.72,73.72,47578.0,62.7919,62.8344,62.7578,62.7578,47578.0
2016-02-26 15:10:00,73.71,73.72,73.58,73.62,35627.0,62.7493,62.7578,62.6387,62.6727,35627.0
2016-02-26 15:15:00,73.61,73.72,73.6,73.67,42573.0,62.6642,62.7578,62.6557,62.7153,42573.0
2016-02-26 15:20:00,73.68,73.7,73.56,73.56,41467.0,62.7238,62.7408,62.6216,62.6216,41467.0
2016-02-26 15:25:00,73.57,73.59,73.45,73.49,75191.0,62.6301,62.6472,62.528,62.562,75191.0
2016-02-26 15:30:00,73.5,73.65,73.5,73.63,65318.0,62.5705,62.6982,62.5705,62.6812,65318.0
2016-02-26 15:35:00,73.63,73.68,73.52,73.56,91217.0,62.6812,62.7238,62.5876,62.6216,91217.0
2016-02-26 15:40:00,73.56,73.7,73.56,73.7,66645.0,62.6216,62.7408,62.6216,62.7408,66645.0
2016-02-26 15:45:00,73.71,73.8,73.69,73.73,85352.0,62.7493,62.8259,62.7323,62.7663,85352.0
2016-02-26 15:50:00,73.73,73.74,73.69,73.71,100036.0,62.7663,62.7749,62.7323,62.7493,100036.0
2016-02-26 15:55:00,73.72,73.75,73.58,73.6,232360.0,62.7578,62.7834,62.6387,62.6557,232360.0
2016-02-29 09:30:00,73.37,73.37,72.81,72.94,63357.0,62.4599,62.4599,61.9831,62.0938,63357.0
2016-02-29 09:35:00,72.92,73.33,72.87,72.97,70781.0,62.0768,62.4258,62.0342,62.1194,70781.0
2016-02-29 09:40:00,73.0,73.17,72.89,72.96,77038.0,62.1449,62.2896,62.0513,62.1108,77038.0
2016-02-29 09:45:00,72.95,73.26,72.9,72.97,111126.0,62.1023,62.3662,62.0598,62.1194,111126.0
2016-02-29 09:50:00,72.97,73.05,72.79,72.92,40731.0,62.1194,62.1875,61.9661,62.0768,40731.0
2016-02-29 09:55:00,72.95,73.01,72.79,72.86,67739.0,62.1023,62.1534,61.9661,62.0257,67739.0
2016-02-29 10:00:00,72.83,72.87,72.7,72.7,38962.0,62.0002,62.0342,61.8895,61.8895,38962.0
2016-02-29 10:05:00,72.7,72.8,72.65,72.69,64366.0,61.8895,61.9746,61.8469,61.881,64366.0
2016-02-29 10:10:00,72.7,72.77,72.54,72.64,49971.0,61.8895,61.9491,61.7533,61.8384,49971.0
2016-02-29 10:15:00,72.64,72.65,72.4,72.52,87799.0,61.8384,61.8469,61.6341,61.7363,87799.0
2016-02-29 10:20:00,72.53,72.57,72.34,72.4,95075.0,61.7448,61.7788,61.583,61.6341,95075.0
2016-02-29 10:25:00,72.4,72.45,72.31,72.36,37089.0,61.6341,61.6767,61.5575,61.6001,37089.0
2016-02-29 10:30:00,72.34,72.44,72.21,72.31,71241.0,61.583,61.6682,61.4724,61.5575,71241.0
2016-02-29 10:35:00,72.33,72.36,72.17,72.24,76149.0,61.5745,61.6001,61.4383,61.4979,76149.0
2016-02-29 10:40:00,72.23,72.4,72.2,72.4,49979.0,61.4894,61.6341,61.4639,61.6341,49979.0
2016-02-29 10:45:00,72.39,72.52,72.27,72.31,80381.0,61.6256,61.7363,61.5234,61.5575,80381.0
2016-02-29 10:50:00,72.32,72.47,72.26,72.35,60622.0,61.566,61.6937,61.5149,61.5916,60622.0
2016-02-29 10:55:00,72.34,72.54,72.33,72.39,66947.0,61.583,61.7533,61.5745,61.6256,66947.0
2016-02-29 11:00:00,72.39,72.48,72.36,72.4,40531.0,61.6256,61.7022,61.6001,61.6341,40531.0
2016-02-29 11:05:00,72.41,72.75,72.41,72.74,50133.0,61.6426,61.9321,61.6426,61.9236,50133.0
2016-02-29 11:10:00,72.75,72.9,72.75,72.86,56813.0,61.9321,62.0598,61.9321,62.0257,56813.0
2016-02-29 11:15:00,72.85,72.89,72.72,72.79,29924.0,62.0172,62.0513,61.9065,61.9661,29924.0
2016-02-29 11:20:00,72.8,72.93,72.79,72.92,27462.0,61.9746,62.0853,61.9661,62.0768,27462.0
2016-02-29 11:25:00,72.92,72.95,72.85,72.87,26538.0,62.0768,62.1023,62.0172,62.0342,26538.0
2016-02-29 11:30:00,72.86,72.93,72.83,72.89,39899.0,62.0257,62.0853,62.0002,62.0513,39899.0
2016-02-29 11:35:00,72.88,73.05,72.87,73.03,32186.0,62.0427,62.1875,62.0342,62.1704,32186.0
2016-02-29 11:40:00,73.03,73.13,72.96,73.04,31513.0,62.1704,62.2556,62.1108,62.1789,31513.0
2016-02-29 11:45:00,73.03,73.12,72.95,72.95,39440.0,62.1704,62.2471,62.1023,62.1023,39440.0
2016-02-29 11:50:00,72.95,73.0,72.9,73.0,21347.0,62.1023,62.1449,62.0598,62.1449,21347.0
2016-02-29 11:55:00,72.98,73.0,72.91,72.99,17114.0,62.1279,62.1449,62.0683,62.1364,17114.0
2016-02-29 12:00:00,72.97,73.0,72.9,72.94,23757.0,62.1194,62.1449,62.0598,62.0938,23757.0
2016-02-29 12:05:00,72.95,72.96,72.87,72.88,17299.0,62.1023,62.1108,62.0342,62.0427,17299.0
2016-02-29 12:10:00,72.87,72.91,72.8,72.91,21218.0,62.0342,62.0683,61.9746,62.0683,21218.0
2016-02-29 12:15:00,72.89,72.95,72.88,72.93,14906.0,62.0513,62.1023,62.0427,62.0853,14906.0
2016-02-29 12:20:00,72.94,72.95,72.8,72.8,22242.0,62.0938,62.1023,61.9746,61.9746,22242.0
2016-02-29 12:25:00,72.8,72.8,72.65,72.67,23116.0,61.9746,61.9746,61.8469,61.864,23116.0
2016-02-29 12:30:00,72.67,72.7,72.61,72.66,29763.0,61.864,61.8895,61.8129,61.8555,29763.0
2016-02-29 12:35:00,72.66,72.67,72.5,72.52,61968.0,61.8555,61.864,61.7192,61.7363,61968.0
2016-02-29 12:40:00,72.53,72.67,72.52,72.62,18088.0,61.7448,61.864,61.7363,61.8214,18088.0
2016-02-29 12:45:00,72.63,72.64,72.54,72.54,20829.0,61.8299,61.8384,61.7533,61.7533,20829.0
2016-02-29 12:50:00,72.56,72.64,72.55,72.63,21896.0,61.7703,61.8384,61.7618,61.8299,21896.0
2016-02-29 12:55:00,72.63,72.63,72.48,72.52,51987.0,61.8299,61.8299,61.7022,61.7363,51987.0
2016-02-29 13:00:00,72.53,72.69,72.52,72.64,18661.0,61.7448,61.881,61.7363,61.8384,18661.0
2016-02-29 13:05:00,72.64,72.67,72.57,72.59,28234.0,61.8384,61.864,61.7788,61.7959,28234.0
2016-02-29 13:10:00,72.6,72.65,72.51,72.51,16323.0,61.8044,61.8469,61.7278,61.7278,16323.0
2016-02-29 13:15:00,72.5,72.62,72.48,72.53,20263.0,61.7192,61.8214,61.7022,61.7448,20263.0
2016-02-29 13:20:00,72.52,72.55,72.47,72.48,20841.0,61.7363,61.7618,61.6937,61.7022,20841.0
2016-02-29 13:25:00,72.48,72.6,72.43,72.44,25377.0,61.7022,61.8044,61.6597,61.6682,25377.0
2016-02-29 13:30:00,72.42,72.45,72.36,72.38,36182.0,61.6511,61.6767,61.6001,61.6171,36182.0
2016-02-29 13:35:00,72.38,72.53,72.38,72.53,17738.0,61.6171,61.7448,61.6171,61.7448,17738.0
2016-02-29 13:40:00,72.54,72.54,72.44,72.49,28699.0,61.7533,61.7533,61.6682,61.7107,28699.0
2016-02-29 13:45:00,72.5,72.56,72.49,72.56,27722.0,61.7192,61.7703,61.7107,61.7703,27722.0
2016-02-29 13:50:00,72.56,72.57,72.51,72.56,20240.0,61.7703,61.7788,61.7278,61.7703,20240.0
2016-02-29 13:55:00,72.55,72.56,72.48,72.54,27944.0,61.7618,61.7703,61.7022,61.7533,27944.0
2016-02-29 14:00:00,72.54,72.57,72.48,72.57,18587.0,61.7533,61.7788,61.7022,61.7788,18587.0
2016-02-29 14:05:00,72.57,72.62,72.43,72.45,24600.0,61.7788,61.8214,61.6597,61.6767,24600.0
2016-02-29 14:10:00,72.45,72.46,72.35,72.42,22363.0,61.6767,61.6852,61.5916,61.6511,22363.0
2016-02-29 14:15:00,72.39,72.48,72.35,72.39,39661.0,61.6256,61.7022,61.5916,61.6256,39661.0
2016-02-29 14:20:00,72.38,72.4,72.28,72.37,25470.0,61.6171,61.6341,61.532,61.6086,25470.0
2016-02-29 14:25:00,72.36,72.42,72.28,72.4,31159.0,61.6001,61.6511,61.532,61.6341,31159.0
2016-02-29 14:30:00,72.38,72.39,72.28,72.32,34538.0,61.6171,61.6256,61.532,61.566,34538.0
2016-02-29 14:35:00,72.3,72.42,72.25,72.39,63894.0,61.549,61.6511,61.5064,61.6256,63894.0
2016-02-29 14:40:00,72.39,72.39,72.21,72.21,36886.0,61.6256,61.6256,61.4724,61.4724,36886.0
2016-02-29 14:45:00,72.21,72.33,72.16,72.32,39927.0,61.4724,61.5745,61.4298,61.566,39927.0
2016-02-29 14:50:00,72.32,72.46,72.32,72.41,105309.0,61.566,61.6852,61.566,61.6426,105309.0
2016-02-29 14:55:00,72.41,72.41,72.32,72.41,26331.0,61.6426,61.6426,61.566,61.6426,26331.0
2016-02-29 15:00:00,72.4,72.4,72.16,72.17,41531.0,61.6341,61.6341,61.4298,61.4383,41531.0
2016-02-29 15:05:00,72.17,72.21,72.04,72.18,51461.0,61.4383,61.4724,61.3276,61.4468,51461.0
2016-02-29 15:10:00,72.18,72.18,72.05,72.07,50279.0,61.4468,61.4468,61.3362,61.3532,50279.0
2016-02-29 15:15:00,72.06,72.13,72.02,72.05,46966.0,61.3447,61.4043,61.3106,61.3362,46966.0
2016-02-29 15:20:00,72.05,72.2,72.04,72.15,61085.0,61.3362,61.4639,61.3276,61.4213,61085.0
2016-02-29 15:25:00,72.14,72.2,72.06,72.16,40776.0,61.4128,61.4639,61.3447,61.4298,40776.0
2016-02-29 15:30:00,72.16,72.24,72.1,72.2,62322.0,61.4298,61.4979,61.3787,61.4639,62322.0
2016-02-29 15:35:00,72.2,72.2,72.03,72.06,83666.0,61.4639,61.4639,61.3191,61.3447,83666.0
2016-02-29 15:40:00,72.06,72.15,72.0,72.14,99920.0,61.3447,61.4213,61.2936,61.4128,99920.0
2016-02-29 15:45:00,72.15,72.21,72.04,72.09,116186.0,61.4213,61.4724,61.3276,61.3702,116186.0
2016-02-29 15:50:00,72.09,72.16,72.02,72.15,99289.0,61.3702,61.4298,61.3106,61.4213,99289.0
2016-02-29 15:55:00,72.15,72.24,71.98,71.99,486671.0,61.4213,61.4979,61.2766,61.2851,486671.0
2016-03-01 09:30:00,72.63,72.74,72.0,72.14,83994.0,61.8299,61.9236,61.2936,61.4128,83994.0
2016-03-01 09:35:00,72.14,72.19,71.93,72.0,65874.0,61.4128,61.4553,61.234,61.2936,65874.0
2016-03-01 09:40:00,71.98,72.12,71.86,71.95,68321.0,61.2766,61.3958,61.1744,61.251,68321.0
2016-03-01 09:45:00,71.98,72.11,71.86,72.03,35219.0,61.2766,61.3872,61.1744,61.3191,35219.0
2016-03-01 09:50:00,72.05,72.16,71.98,72.03,52859.0,61.3362,61.4298,61.2766,61.3191,52859.0
2016-03-01 09:55:00,72.03,72.21,71.99,72.19,58603.0,61.3191,61.4724,61.2851,61.4553,58603.0
2016-03-01 10:00:00,72.2,72.36,72.13,72.19,58420.0,61.4639,61.6001,61.4043,61.4553,58420.0
2016-03-01 10:05:00,72.19,72.34,72.18,72.3,59630.0,61.4553,61.583,61.4468,61.549,59630.0
2016-03-01 10:10:00,72.33,72.35,72.06,72.11,29430.0,61.5745,61.5916,61.3447,61.3872,29430.0
2016-03-01 10:15:00,72.11,72.18,72.0,72.08,85845.0,61.3872,61.4468,61.2936,61.3617,85845.0
2016-03-01 10:20:00,72.07,72.23,72.05,72.23,31435.0,61.3532,61.4894,61.3362,61.4894,31435.0
2016-03-01 10:25:00,72.24,72.3,72.14,72.15,95496.0,61.4979,61.549,61.4128,61.4213,95496.0
2016-03-01 10:30:00,72.16,72.27,72.16,72.21,45904.0,61.4298,61.5234,61.4298,61.4724,45904.0
2016-03-01 10:35:00,72.2,72.27,72.09,72.13,37129.0,61.4639,61.5234,61.3702,61.4043,37129.0
2016-03-01 10:40:00,72.13,72.24,72.11,72.15,61256.0,61.4043,61.4979,61.3872,61.4213,61256.0
2016-03-01 10:45:00,72.14,72.17,71.95,71.98,55923.0,61.4128,61.4383,61.251,61.2766,55923.0
2016-03-01 10:50:00,71.98,72.0,71.87,71.99,67183.0,61.2766,61.2936,61.1829,61.2851,67183.0
2016-03-01 10:55:00,72.0,72.05,71.96,71.96,52171.0,61.2936,61.3362,61.2595,61.2595,52171.0
2016-03-01 11:00:00,71.98,72.03,71.96,71.99,34776.0,61.2766,61.3191,61.2595,61.2851,34776.0
2016-03-01 11:05:00,71.99,72.04,71.96,72.0,51530.0,61.2851,61.3276,61.2595,61.2936,51530.0
2016-03-01 11:10:00,72.0,72.05,71.94,72.03,47388.0,61.2936,61.3362,61.2425,61.3191,47388.0
2016-03-01 11:15:00,72.04,72.15,72.0,72.1,41492.0,61.3276,61.4213,61.2936,61.3787,41492.0
2016-03-01 11:20:00,72.1,72.19,72.08,72.08,40176.0,61.3787,61.4553,61.3617,61.3617,40176.0
2016-03-01 11:25:00,72.07,72.11,72.05,72.06,29745.0,61.3532,61.3872,61.3362,61.3447,29745.0
2016-03-01 11:30:00,72.06,72.16,72.02,72.11,33994.0,61.3447,61.4298,61.3106,61.3872,33994.0
2016-03-01 11:35:00,72.12,72.17,72.08,72.16,25450.0,61.3958,61.4383,61.3617,61.4298,25450.0
2016-03-01 11:40:00,72.16,72.17,72.1,72.14,19721.0,61.4298,61.4383,61.3787,61.4128,19721.0
2016-03-01 11:45:00,72.14,72.23,72.13,72.22,38667.0,61.4128,61.4894,61.4043,61.4809,38667.0
2016-03-01 11:50:00,72.22,72.23,72.14,72.19,32764.0,61.4809,61.4894,61.4128,61.4553,32764.0
2016-03-01 11:55:00,72.19,72.32,72.18,72.3,52042.0,61.4553,61.566,61.4468,61.549,52042.0
2016-03-01 12:00:00,72.3,72.46,72.29,72.45,56982.0,61.549,61.6852,61.5405,61.6767,56982.0
2016-03-01 12:05:00,72.45,72.5,72.36,72.37,39480.0,61.6767,61.7192,61.6001,61.6086,39480.0
2016-03-01 12:10:00,72.35,72.41,72.32,72.41,29478.0,61.5916,61.6426,61.566,61.6426,29478.0
2016-03-01 12:15:00,72.41,72.44,72.32,72.34,26405.0,61.6426,61.6682,61.566,61.583,26405.0
2016-03-01 12:20:00,72.33,72.38,72.22,72.23,34210.0,61.5745,61.6171,61.4809,61.4894,34210.0
2016-03-01 12:25:00,72.25,72.25,72.18,72.23,29342.0,61.5064,61.5064,61.4468,61.4894,29342.0
2016-03-01 12:30:00,72.25,72.27,72.18,72.24,30983.0,61.5064,61.5234,61.4468,61.4979,30983.0
2016-03-01 12:35:00,72.25,72.26,72.19,72.2,40273.0,61.5064,61.5149,61.4553,61.4639,40273.0
2016-03-01 12:40:00,72.2,72.28,72.18,72.2,66905.0,61.4639,61.532,61.4468,61.4639,66905.0
2016-03-01 12:45:00,72.2,72.32,72.2,72.26,19196.0,61.4639,61.566,61.4639,61.5149,19196.0
2016-03-01 12:50:00,72.26,72.28,72.16,72.19,35653.0,61.5149,61.532,61.4298,61.4553,35653.0
2016-03-01 12:55:00,72.19,72.28,72.17,72.27,21695.0,61.4553,61.532,61.4383,61.5234,21695.0
2016-03-01 13:00:00,72.26,72.27,72.1,72.14,40373.0,61.5149,61.5234,61.3787,61.4128,40373.0
2016-03-01 13:05:00,72.14,72.15,72.07,72.11,20846.0,61.4128,61.4213,61.3532,61.3872,20846.0
2016-03-01 13:10:00,72.1,72.24,72.1,72.22,25804.0,61.3787,61.4979,61.3787,61.4809,25804.0
2016-03-01 13:15:00,72.23,72.25,72.15,72.16,25677.0,61.4894,61.5064,61.4213,61.4298,25677.0
2016-03-01 13:20:00,72.17,72.26,72.16,72.17,22755.0,61.4383,61.5149,61.4298,61.4383,22755.0
2016-03-01 13:25:00,72.17,72.27,72.16,72.26,28661.0,61.4383,61.5234,61.4298,61.5149,28661.0
2016-03-01 13:30:00,72.26,72.36,72.25,72.31,43213.0,61.5149,61.6001,61.5064,61.5575,43213.0
2016-03-01 13:35:00,72.31,72.35,72.3,72.33,24984.0,61.5575,61.5916,61.549,61.5745,24984.0
2016-03-01 13:40:00,72.33,72.39,72.32,72.34,33282.0,61.5745,61.6256,61.566,61.583,33282.0
2016-03-01 13:45:00,72.34,72.42,72.32,72.36,27926.0,61.583,61.6511,61.566,61.6001,27926.0
2016-03-01 13:50:00,72.36,72.4,72.3,72.37,43177.0,61.6001,61.6341,61.549,61.6086,43177.0
2016-03-01 13:55:00,72.37,72.41,72.29,72.37,38128.0,61.6086,61.6426,61.5405,61.6086,38128.0
2016-03-01 14:00:00,72.36,72.51,72.36,72.48,62918.0,61.6001,61.7278,61.6001,61.7022,62918.0
2016-03-01 14:05:00,72.48,72.62,72.48,72.57,27792.0,61.7022,61.8214,61.7022,61.7788,27792.0
2016-03-01 14:10:00,72.58,72.66,72.57,72.61,31801.0,61.7874,61.8555,61.7788,61.8129,31801.0
2016-03-01 14:15:00,72.61,72.65,72.59,72.64,38243.0,61.8129,61.8469,61.7959,61.8384,38243.0
2016-03-01 14:20:00,72.64,72.7,72.51,72.51,78516.0,61.8384,61.8895,61.7278,61.7278,78516.0
2016-03-01 14:25:00,72.5,72.61,72.43,72.52,44461.0,61.7192,61.8129,61.6597,61.7363,44461.0
2016-03-01 14:30:00,72.53,72.57,72.47,72.53,38520.0,61.7448,61.7788,61.6937,61.7448,38520.0
2016-03-01 14:35:00,72.53,72.57,72.47,72.56,30199.0,61.7448,61.7788,61.6937,61.7703,30199.0
2016-03-01 14:40:00,72.55,72.68,72.54,72.67,27583.0,61.7618,61.8725,61.7533,61.864,27583.0
2016-03-01 14:45:00,72.66,72.7,72.62,72.65,32525.0,61.8555,61.8895,61.8214,61.8469,32525.0
2016-03-01 14:50:00,72.65,72.68,72.57,72.61,32584.0,61.8469,61.8725,61.7788,61.8129,32584.0
2016-03-01 14:55:00,72.61,72.7,72.6,72.65,59698.0,61.8129,61.8895,61.8044,61.8469,59698.0
2016-03-01 15:00:00,72.65,72.79,72.64,72.79,43883.0,61.8469,61.9661,61.8384,61.9661,43883.0
2016-03-01 15:05:00,72.78,72.79,72.71,72.72,38401.0,61.9576,61.9661,61.898,61.9065,38401.0
2016-03-01 15:10:00,72.72,72.74,72.64,72.73,46501.0,61.9065,61.9236,61.8384,61.915,46501.0
2016-03-01 15:15:00,72.73,72.81,72.68,72.73,33869.0,61.915,61.9831,61.8725,61.915,33869.0
2016-03-01 15:20:00,72.73,72.74,72.62,72.62,40078.0,61.915,61.9236,61.8214,61.8214,40078.0
2016-03-01 15:25:00,72.62,72.74,72.61,72.61,37244.0,61.8214,61.9236,61.8129,61.8129,37244.0
2016-03-01 15:30:00,72.61,72.67,72.57,72.61,56902.0,61.8129,61.864,61.7788,61.8129,56902.0
2016-03-01 15:35:00,72.61,72.62,72.54,72.58,69886.0,61.8129,61.8214,61.7533,61.7874,69886.0
2016-03-01 15:40:00,72.58,72.67,72.53,72.62,76899.0,61.7874,61.864,61.7448,61.8214,76899.0
2016-03-01 15:45:00,72.62,72.66,72.5,72.52,90538.0,61.8214,61.8555,61.7192,61.7363,90538.0
2016-03-01 15:50:00,72.53,72.67,72.53,72.6,111973.0,61.7448,61.864,61.7448,61.8044,111973.0
2016-03-01 15:55:00,72.6,72.72,72.57,72.72,300570.0,61.8044,61.9065,61.7788,61.9065,300570.0
2016-03-02 09:30:00,72.73,73.07,72.57,72.87,67545.0,61.915,62.2045,61.7788,62.0342,67545.0
2016-03-02 09:35:00,72.89,73.28,72.85,73.0,96974.0,62.0513,62.3833,62.0172,62.1449,96974.0
2016-03-02 09:40:00,73.04,73.13,72.91,72.94,79213.0,62.1789,62.2556,62.0683,62.0938,79213.0
2016-03-02 09:45:00,72.94,73.05,72.92,72.96,25482.0,62.0938,62.1875,62.0768,62.1108,25482.0
2016-03-02 09:50:00,72.96,72.98,72.72,72.85,27168.0,62.1108,62.1279,61.9065,62.0172,27168.0
2016-03-02 09:55:00,72.83,72.83,72.66,72.69,37786.0,62.0002,62.0002,61.8555,61.881,37786.0
2016-03-02 10:00:00,72.69,72.86,72.67,72.7,37403.0,61.881,62.0257,61.864,61.8895,37403.0
2016-03-02 10:05:00,72.73,72.75,72.49,72.53,82194.0,61.915,61.9321,61.7107,61.7448,82194.0
2016-03-02 10:10:00,72.53,72.6,72.52,72.56,102342.0,61.7448,61.8044,61.7363,61.7703,102342.0
2016-03-02 10:15:00,72.56,72.6,72.51,72.59,76764.0,61.7703,61.8044,61.7278,61.7959,76764.0
2016-03-02 10:20:00,72.58,72.6,72.54,72.59,73496.0,61.7874,61.8044,61.7533,61.7959,73496.0
2016-03-02 10:25:00,72.59,72.69,72.56,72.69,59010.0,61.7959,61.881,61.7703,61.881,59010.0
2016-03-02 10:30:00,72.69,72.69,72.55,72.59,78350.0,61.881,61.881,61.7618,61.7959,78350.0
2016-03-02 10:35:00,72.59,72.6,72.44,72.51,61686.0,61.7959,61.8044,61.6682,61.7278,61686.0
2016-03-02 10:40:00,72.5,72.61,72.5,72.6,49655.0,61.7192,61.8129,61.7192,61.8044,49655.0
2016-03-02 10:45:00,72.6,72.61,72.54,72.6,59687.0,61.8044,61.8129,61.7533,61.8044,59687.0
2016-03-02 10:50:00,72.6,72.61,72.55,72.58,61147.0,61.8044,61.8129,61.7618,61.7874,61147.0
2016-03-02 10:55:00,72.58,72.7,72.56,72.68,181302.0,61.7874,61.8895,61.7703,61.8725,181302.0
2016-03-02 11:00:00,72.68,72.72,72.61,72.69,139555.0,61.8725,61.9065,61.8129,61.881,139555.0
2016-03-02 11:05:00,72.69,72.83,72.65,72.81,60848.0,61.881,62.0002,61.8469,61.9831,60848.0
2016-03-02 11:10:00,72.81,72.85,72.78,72.82,28404.0,61.9831,62.0172,61.9576,61.9917,28404.0
2016-03-02 11:15:00,72.83,72.91,72.77,72.8,37651.0,62.0002,62.0683,61.9491,61.9746,37651.0
2016-03-02 11:20:00,72.8,72.88,72.8,72.84,35385.0,61.9746,62.0427,61.9746,62.0087,35385.0
2016-03-02 11:25:00,72.85,72.85,72.76,72.84,35940.0,62.0172,62.0172,61.9406,62.0087,35940.0
2016-03-02 11:30:00,72.86,73.02,72.85,72.99,48404.0,62.0257,62.1619,62.0172,62.1364,48404.0
2016-03-02 11:35:00,72.98,73.05,72.97,73.04,16917.0,62.1279,62.1875,62.1194,62.1789,16917.0
2016-03-02 11:40:00,73.03,73.08,73.0,73.02,20265.0,62.1704,62.213,62.1449,62.1619,20265.0
2016-03-02 11:45:00,73.03,73.05,72.99,73.03,28160.0,62.1704,62.1875,62.1364,62.1704,28160.0
2016-03-02 11:50:00,73.03,73.05,72.87,73.02,22360.0,62.1704,62.1875,62.0342,62.1619,22360.0
2016-03-02 11:55:00,73.01,73.02,72.83,72.85,20756.0,62.1534,62.1619,62.0002,62.0172,20756.0
2016-03-02 12:00:00,72.87,72.91,72.83,72.84,26414.0,62.0342,62.0683,62.0002,62.0087,26414.0
2016-03-02 12:05:00,72.83,72.86,72.75,72.86,23867.0,62.0002,62.0257,61.9321,62.0257,23867.0
2016-03-02 12:10:00,72.86,72.91,72.86,72.88,24949.0,62.0257,62.0683,62.0257,62.0427,24949.0
2016-03-02 12:15:00,72.89,72.95,72.89,72.94,21764.0,62.0513,62.1023,62.0513,62.0938,21764.0
2016-03-02 12:20:00,72.93,72.99,72.93,72.97,23542.0,62.0853,62.1364,62.0853,62.1194,23542.0
2016-03-02 12:25:00,72.97,72.99,72.96,72.97,25893.0,62.1194,62.1364,62.1108,62.1194,25893.0
2016-03-02 12:30:00,72.97,72.98,72.89,72.91,17719.0,62.1194,62.1279,62.0513,62.0683,17719.0
2016-03-02 12:35:00,72.92,73.08,72.91,73.04,31595.0,62.0768,62.213,62.0683,62.1789,31595.0
2016-03-02 12:40:00,73.03,73.13,73.03,73.09,16892.0,62.1704,62.2556,62.1704,62.2215,16892.0
2016-03-02 12:45:00,73.1,73.18,73.07,73.13,24206.0,62.23,62.2981,62.2045,62.2556,24206.0
2016-03-02 12:50:00,73.14,73.24,73.13,73.23,24825.0,62.2641,62.3492,62.2556,62.3407,24825.0
2016-03-02 12:55:00,73.23,73.28,73.18,73.24,43781.0,62.3407,62.3833,62.2981,62.3492,43781.0
2016-03-02 13:00:00,73.25,73.26,73.03,73.03,127099.0,62.3577,62.3662,62.1704,62.1704,127099.0
2016-03-02 13:05:00,73.03,73.07,72.83,72.88,248738.0,62.1704,62.2045,62.0002,62.0427,248738.0
2016-03-02 13:10:00,72.9,72.9,72.64,72.8,446097.0,62.0598,62.0598,61.8384,61.9746,446097.0
2016-03-02 13:15:00,72.81,73.0,72.71,72.96,91267.0,61.9831,62.1449,61.898,62.1108,91267.0
2016-03-02 13:20:00,72.94,73.1,72.89,73.1,35946.0,62.0938,62.23,62.0513,62.23,35946.0
2016-03-02 13:25:00,73.11,73.23,73.08,73.1,265241.0,62.2385,62.3407,62.213,62.23,265241.0
2016-03-02 13:30:00,73.11,73.42,73.01,73.34,249782.0,62.2385,62.5024,62.1534,62.4343,249782.0
2016-03-02 13:35:00,73.34,73.56,73.29,73.5,53957.0,62.4343,62.6216,62.3918,62.5705,53957.0
2016-03-02 13:40:00,73.51,73.7,73.5,73.7,60461.0,62.5791,62.7408,62.5705,62.7408,60461.0
2016-03-02 13:45:00,73.7,73.71,73.59,73.6,69606.0,62.7408,62.7493,62.6472,62.6557,69606.0
2016-03-02 13:50:00,73.6,73.61,73.39,73.47,56626.0,62.6557,62.6642,62.4769,62.545,56626.0
2016-03-02 13:55:00,73.48,73.49,73.31,73.33,22226.0,62.5535,62.562,62.4088,62.4258,22226.0
2016-03-02 14:00:00,73.33,73.5,73.32,73.44,45728.0,62.4258,62.5705,62.4173,62.5195,45728.0
2016-03-02 14:05:00,73.45,73.51,73.38,73.48,78412.0,62.528,62.5791,62.4684,62.5535,78412.0
2016-03-02 14:10:00,73.49,73.49,73.2,73.26,44612.0,62.562,62.562,62.3152,62.3662,44612.0
2016-03-02 14:15:00,73.26,73.4,73.24,73.39,45064.0,62.3662,62.4854,62.3492,62.4769,45064.0
2016-03-02 14:20:00,73.4,73.57,73.39,73.57,36705.0,62.4854,62.6301,62.4769,62.6301,36705.0
2016-03-02 14:25:00,73.57,73.64,73.54,73.56,44478.0,62.6301,62.6897,62.6046,62.6216,44478.0
2016-03-02 14:30:00,73.56,73.76,73.56,73.66,60991.0,62.6216,62.7919,62.6216,62.7068,60991.0
2016-03-02 14:35:00,73.65,73.7,73.62,73.7,35144.0,62.6982,62.7408,62.6727,62.7408,35144.0
2016-03-02 14:40:00,73.7,73.84,73.7,73.82,56145.0,62.7408,62.86,62.7408,62.843,56145.0
2016-03-02 14:45:00,73.82,73.82,73.55,73.56,105170.0,62.843,62.843,62.6131,62.6216,105170.0
2016-03-02 14:50:00,73.55,73.63,73.36,73.56,103591.0,62.6131,62.6812,62.4514,62.6216,103591.0
2016-03-02 14:55:00,73.56,73.65,73.56,73.65,44286.0,62.6216,62.6982,62.6216,62.6982,44286.0
2016-03-02 15:00:00,73.65,73.72,73.56,73.59,180158.0,62.6982,62.7578,62.6216,62.6472,180158.0
2016-03-02 15:05:00,73.6,73.61,73.53,73.57,129524.0,62.6557,62.6642,62.5961,62.6301,129524.0
2016-03-02 15:10:00,73.57,73.83,73.56,73.81,31103.0,62.6301,62.8515,62.6216,62.8344,31103.0
2016-03-02 15:15:00,73.82,73.83,73.76,73.78,62873.0,62.843,62.8515,62.7919,62.8089,62873.0
2016-03-02 15:20:00,73.79,73.87,73.73,73.75,108903.0,62.8174,62.8855,62.7663,62.7834,108903.0
2016-03-02 15:25:00,73.76,73.77,73.67,73.67,50724.0,62.7919,62.8004,62.7153,62.7153,50724.0
2016-03-02 15:30:00,73.68,73.75,73.63,73.74,81279.0,62.7238,62.7834,62.6812,62.7749,81279.0
2016-03-02 15:35:00,73.73,73.73,73.64,73.67,80324.0,62.7663,62.7663,62.6897,62.7153,80324.0
2016-03-02 15:40:00,73.66,73.82,73.64,73.81,121243.0,62.7068,62.843,62.6897,62.8344,121243.0
2016-03-02 15:45:00,73.81,73.91,73.8,73.91,132823.0,62.8344,62.9196,62.8259,62.9196,132823.0
2016-03-02 15:50:00,73.9,74.0,73.88,73.95,216177.0,62.9111,62.9962,62.894,62.9536,216177.0
2016-03-02 15:55:00,73.95,74.05,73.93,73.99,333064.0,62.9536,63.0388,62.9366,62.9877,333064.0
2016-03-03 09:30:00,73.8,73.89,73.5,73.52,60666.0,62.8259,62.9026,62.5705,62.5876,60666.0
2016-03-03 09:35:00,73.5,73.53,73.15,73.3,27928.0,62.5705,62.5961,62.2726,62.4003,27928.0
2016-03-03 09:40:00,73.24,73.27,73.0,73.05,44950.0,62.3492,62.3747,62.1449,62.1875,44950.0
2016-03-03 09:45:00,73.04,73.24,73.01,73.2,36722.0,62.1789,62.3492,62.1534,62.3152,36722.0
2016-03-03 09:50:00,73.21,73.21,73.01,73.05,49378.0,62.3237,62.3237,62.1534,62.1875,49378.0
2016-03-03 09:55:00,73.05,73.1,72.98,73.02,57488.0,62.1875,62.23,62.1279,62.1619,57488.0
2016-03-03 10:00:00,73.01,73.08,72.91,73.05,53090.0,62.1534,62.213,62.0683,62.1875,53090.0
2016-03-03 10:05:00,73.04,73.11,72.93,72.93,67373.0,62.1789,62.2385,62.0853,62.0853,67373.0
2016-03-03 10:10:00,72.94,73.02,72.78,72.83,33030.0,62.0938,62.1619,61.9576,62.0002,33030.0
2016-03-03 10:15:00,72.83,72.9,72.72,72.76,32771.0,62.0002,62.0598,61.9065,61.9406,32771.0
2016-03-03 10:20:00,72.77,72.85,72.71,72.72,32451.0,61.9491,62.0172,61.898,61.9065,32451.0
2016-03-03 10:25:00,72.71,72.71,72.63,72.68,38743.0,61.898,61.898,61.8299,61.8725,38743.0
2016-03-03 10:30:00,72.68,72.73,72.6,72.62,45398.0,61.8725,61.915,61.8044,61.8214,45398.0
2016-03-03 10:35:00,72.61,72.65,72.58,72.64,70945.0,61.8129,61.8469,61.7874,61.8384,70945.0
2016-03-03 10:40:00,72.66,72.75,72.63,72.72,55528.0,61.8555,61.9321,61.8299,61.9065,55528.0
2016-03-03 10:45:00,72.72,72.82,72.72,72.8,69209.0,61.9065,61.9917,61.9065,61.9746,69209.0
2016-03-03 10:50:00,72.81,72.9,72.78,72.9,59530.0,61.9831,62.0598,61.9576,62.0598,59530.0
2016-03-03 10:55:00,72.9,73.04,72.9,73.03,80366.0,62.0598,62.1789,62.0598,62.1704,80366.0
2016-03-03 11:00:00,73.04,73.05,72.83,72.87,42141.0,62.1789,62.1875,62.0002,62.0342,42141.0
2016-03-03 11:05:00,72.87,72.92,72.82,72.9,26273.0,62.0342,62.0768,61.9917,62.0598,26273.0
2016-03-03 11:10:00,72.9,72.98,72.76,72.79,42009.0,62.0598,62.1279,61.9406,61.9661,42009.0
2016-03-03 11:15:00,72.79,72.94,72.77,72.88,35892.0,61.9661,62.0938,61.9491,62.0427,35892.0
2016-03-03 11:20:00,72.86,72.94,72.8,72.81,31642.0,62.0257,62.0938,61.9746,61.9831,31642.0
2016-03-03 11:25:00,72.8,72.85,72.78,72.8,36752.0,61.9746,62.0172,61.9576,61.9746,36752.0
2016-03-03 11:30:00,72.79,72.86,72.77,72.78,30955.0,61.9661,62.0257,61.9491,61.9576,30955.0
2016-03-03 11:35:00,72.78,72.79,72.63,72.64,32031.0,61.9576,61.9661,61.8299,61.8384,32031.0
2016-03-03 11:40:00,72.64,72.71,72.6,72.7,52183.0,61.8384,61.898,61.8044,61.8895,52183.0
2016-03-03 11:45:00,72.72,72.75,72.66,72.75,21359.0,61.9065,61.9321,61.8555,61.9321,21359.0
2016-03-03 11:50:00,72.75,72.92,72.75,72.92,22891.0,61.9321,62.0768,61.9321,62.0768,22891.0
2016-03-03 11:55:00,72.93,72.95,72.79,72.94,41858.0,62.0853,62.1023,61.9661,62.0938,41858.0
2016-03-03 12:00:00,72.94,72.95,72.85,72.88,14702.0,62.0938,62.1023,62.0172,62.0427,14702.0
2016-03-03 12:05:00,72.89,73.06,72.89,73.05,23957.0,62.0513,62.196,62.0513,62.1875,23957.0
2016-03-03 12:10:00,73.05,73.14,73.02,73.02,36438.0,62.1875,62.2641,62.1619,62.1619,36438.0
2016-03-03 12:15:00,73.03,73.06,72.98,73.04,26926.0,62.1704,62.196,62.1279,62.1789,26926.0
2016-03-03 12:20:00,73.02,73.12,72.99,73.12,22762.0,62.1619,62.2471,62.1364,62.2471,22762.0
2016-03-03 12:25:00,73.13,73.13,72.98,73.02,23883.0,62.2556,62.2556,62.1279,62.1619,23883.0
2016-03-03 12:30:00,73.02,73.07,72.97,73.0,21252.0,62.1619,62.2045,62.1194,62.1449,21252.0
2016-03-03 12:35:00,73.0,73.05,72.99,73.04,33112.0,62.1449,62.1875,62.1364,62.1789,33112.0
2016-03-03 12:40:00,73.03,73.1,73.01,73.1,20729.0,62.1704,62.23,62.1534,62.23,20729.0
2016-03-03 12:45:00,73.1,73.17,73.05,73.05,34962.0,62.23,62.2896,62.1875,62.1875,34962.0
2016-03-03 12:50:00,73.01,73.07,72.98,73.07,23969.0,62.1534,62.2045,62.1279,62.2045,23969.0
2016-03-03 12:55:00,73.07,73.08,72.88,73.02,41534.0,62.2045,62.213,62.0427,62.1619,41534.0
2016-03-03 13:00:00,73.03,73.09,73.02,73.08,23731.0,62.1704,62.2215,62.1619,62.213,23731.0
2016-03-03 13:05:00,73.09,73.09,73.01,73.04,21065.0,62.2215,62.2215,62.1534,62.1789,21065.0
2016-03-03 13:10:00,73.05,73.12,73.01,73.04,36876.0,62.1875,62.2471,62.1534,62.1789,36876.0
2016-03-03 13:15:00,73.05,73.2,73.03,73.2,24922.0,62.1875,62.3152,62.1704,62.3152,24922.0
2016-03-03 13:20:00,73.21,73.22,73.12,73.14,32713.0,62.3237,62.3322,62.2471,62.2641,32713.0
2016-03-03 13:25:00,73.13,73.13,73.03,73.06,18451.0,62.2556,62.2556,62.1704,62.196,18451.0
2016-03-03 13:30:00,73.05,73.18,73.05,73.17,31199.0,62.1875,62.2981,62.1875,62.2896,31199.0
2016-03-03 13:35:00,73.18,73.18,73.1,73.1,46868.0,62.2981,62.2981,62.23,62.23,46868.0
2016-03-03 13:40:00,73.11,73.15,73.05,73.12,21627.0,62.2385,62.2726,62.1875,62.2471,21627.0
2016-03-03 13:45:00,73.12,73.15,73.05,73.05,37501.0,62.2471,62.2726,62.1875,62.1875,37501.0
2016-03-03 13:50:00,73.06,73.09,72.98,73.02,38548.0,62.196,62.2215,62.1279,62.1619,38548.0
2016-03-03 13:55:00,73.03,73.06,73.01,73.01,39846.0,62.1704,62.196,62.1534,62.1534,39846.0
2016-03-03 14:00:00,73.02,73.03,72.88,72.89,55988.0,62.1619,62.1704,62.0427,62.0513,55988.0
2016-03-03 14:05:00,72.88,72.89,72.79,72.81,41122.0,62.0427,62.0513,61.9661,61.9831,41122.0
2016-03-03 14:10:00,72.79,72.81,72.76,72.79,40587.0,61.9661,61.9831,61.9406,61.9661,40587.0
2016-03-03 14:15:00,72.78,72.85,72.78,72.84,25965.0,61.9576,62.0172,61.9576,62.0087,25965.0
2016-03-03 14:20:00,72.84,72.87,72.83,72.86,40365.0,62.0087,62.0342,62.0002,62.0257,40365.0
2016-03-03 14:25:00,72.87,72.9,72.83,72.88,56970.0,62.0342,62.0598,62.0002,62.0427,56970.0
2016-03-03 14:30:00,72.88,72.89,72.79,72.83,48699.0,62.0427,62.0513,61.9661,62.0002,48699.0
2016-03-03 14:35:00,72.83,73.0,72.83,73.0,35289.0,62.0002,62.1449,62.0002,62.1449,35289.0
2016-03-03 14:40:00,73.0,73.08,73.0,73.08,59229.0,62.1449,62.213,62.1449,62.213,59229.0
2016-03-03 14:45:00,73.08,73.16,73.07,73.07,36140.0,62.213,62.2811,62.2045,62.2045,36140.0
2016-03-03 14:50:00,73.06,73.13,72.94,72.95,52034.0,62.196,62.2556,62.0938,62.1023,52034.0
2016-03-03 14:55:00,72.94,72.99,72.86,72.87,90888.0,62.0938,62.1364,62.0257,62.0342,90888.0
2016-03-03 15:00:00,72.88,72.94,72.86,72.92,32068.0,62.0427,62.0938,62.0257,62.0768,32068.0
2016-03-03 15:05:00,72.92,73.01,72.92,72.97,57292.0,62.0768,62.1534,62.0768,62.1194,57292.0
2016-03-03 15:10:00,72.96,72.98,72.9,72.96,43857.0,62.1108,62.1279,62.0598,62.1108,43857.0
2016-03-03 15:15:00,72.95,72.97,72.89,72.92,116124.0,62.1023,62.1194,62.0513,62.0768,116124.0
2016-03-03 15:20:00,72.92,72.97,72.89,72.92,45769.0,62.0768,62.1194,62.0513,62.0768,45769.0
2016-03-03 15:25:00,72.92,73.0,72.92,72.99,93819.0,62.0768,62.1449,62.0768,62.1364,93819.0
2016-03-03 15:30:00,72.99,73.0,72.95,72.95,73364.0,62.1364,62.1449,62.1023,62.1023,73364.0
2016-03-03 15:35:00,72.95,73.03,72.94,72.98,72690.0,62.1023,62.1704,62.0938,62.1279,72690.0
2016-03-03 15:40:00,72.97,73.19,72.97,73.14,114180.0,62.1194,62.3066,62.1194,62.2641,114180.0
2016-03-03 15:45:00,73.15,73.2,73.14,73.2,156626.0,62.2726,62.3152,62.2641,62.3152,156626.0
2016-03-03 15:50:00,73.19,73.28,73.17,73.27,122893.0,62.3066,62.3833,62.2896,62.3747,122893.0
2016-03-03 15:55:00,73.28,73.33,73.23,73.25,266164.0,62.3833,62.4258,62.3407,62.3577,266164.0
2016-03-04 09:30:00,73.37,73.54,73.12,73.12,55978.0,62.4599,62.6046,62.2471,62.2471,55978.0
2016-03-04 09:35:00,73.24,73.35,73.06,73.14,79926.0,62.3492,62.4429,62.196,62.2641,79926.0
2016-03-04 09:40:00,73.1,73.3,73.1,73.2,49442.0,62.23,62.4003,62.23,62.3152,49442.0
2016-03-04 09:45:00,73.21,73.37,73.08,73.11,36209.0,62.3237,62.4599,62.213,62.2385,36209.0
2016-03-04 09:50:00,73.11,73.34,73.01,73.32,23111.0,62.2385,62.4343,62.1534,62.4173,23111.0
2016-03-04 09:55:00,73.36,73.36,73.17,73.22,14543.0,62.4514,62.4514,62.2896,62.3322,14543.0
2016-03-04 10:00:00,73.24,73.34,73.0,73.03,67061.0,62.3492,62.4343,62.1449,62.1704,67061.0
2016-03-04 10:05:00,73.02,73.07,72.91,73.05,15881.0,62.1619,62.2045,62.0683,62.1875,15881.0
2016-03-04 10:10:00,73.04,73.07,72.9,73.05,27320.0,62.1789,62.2045,62.0598,62.1875,27320.0
2016-03-04 10:15:00,73.04,73.09,72.96,73.06,39330.0,62.1789,62.2215,62.1108,62.196,39330.0
2016-03-04 10:20:00,73.06,73.12,73.0,73.01,31552.0,62.196,62.2471,62.1449,62.1534,31552.0
2016-03-04 10:25:00,73.0,73.15,72.98,73.11,14436.0,62.1449,62.2726,62.1279,62.2385,14436.0
2016-03-04 10:30:00,73.12,73.38,73.12,73.35,58948.0,62.2471,62.4684,62.2471,62.4429,58948.0
2016-03-04 10:35:00,73.35,73.75,73.35,73.72,118842.0,62.4429,62.7834,62.4429,62.7578,118842.0
2016-03-04 10:40:00,73.76,73.85,73.63,73.73,70292.0,62.7919,62.8685,62.6812,62.7663,70292.0
2016-03-04 10:45:00,73.76,73.85,73.7,73.81,44483.0,62.7919,62.8685,62.7408,62.8344,44483.0
2016-03-04 10:50:00,73.82,73.85,73.61,73.66,36938.0,62.843,62.8685,62.6642,62.7068,36938.0
2016-03-04 10:55:00,73.68,73.75,73.6,73.6,32392.0,62.7238,62.7834,62.6557,62.6557,32392.0
2016-03-04 11:00:00,73.6,73.66,73.54,73.63,16704.0,62.6557,62.7068,62.6046,62.6812,16704.0
2016-03-04 11:05:00,73.65,73.72,73.61,73.62,23900.0,62.6982,62.7578,62.6642,62.6727,23900.0
2016-03-04 11:10:00,73.62,73.73,73.55,73.7,16684.0,62.6727,62.7663,62.6131,62.7408,16684.0
2016-03-04 11:15:00,73.7,73.98,73.7,73.98,43122.0,62.7408,62.9792,62.7408,62.9792,43122.0
2016-03-04 11:20:00,73.96,74.02,73.73,73.74,37848.0,62.9621,63.0132,62.7663,62.7749,37848.0
2016-03-04 11:25:00,73.75,73.81,73.59,73.59,32609.0,62.7834,62.8344,62.6472,62.6472,32609.0
2016-03-04 11:30:00,73.57,73.68,73.56,73.63,32844.0,62.6301,62.7238,62.6216,62.6812,32844.0
2016-03-04 11:35:00,73.64,73.69,73.49,73.49,35908.0,62.6897,62.7323,62.562,62.562,35908.0
2016-03-04 11:40:00,73.49,73.56,73.43,73.49,15408.0,62.562,62.6216,62.511,62.562,15408.0
2016-03-04 11:45:00,73.51,73.57,73.49,73.53,26241.0,62.5791,62.6301,62.562,62.5961,26241.0
2016-03-04 11:50:00,73.53,73.56,73.46,73.52,21692.0,62.5961,62.6216,62.5365,62.5876,21692.0
2016-03-04 11:55:00,73.55,73.74,73.55,73.69,40418.0,62.6131,62.7749,62.6131,62.7323,40418.0
2016-03-04 12:00:00,73.69,73.7,73.63,73.65,19864.0,62.7323,62.7408,62.6812,62.6982,19864.0
2016-03-04 12:05:00,73.66,73.67,73.42,73.45,37151.0,62.7068,62.7153,62.5024,62.528,37151.0
2016-03-04 12:10:00,73.43,73.51,73.43,73.46,14026.0,62.511,62.5791,62.511,62.5365,14026.0
2016-03-04 12:15:00,73.47,73.5,73.42,73.44,20114.0,62.545,62.5705,62.5024,62.5195,20114.0
2016-03-04 12:20:00,73.45,73.45,73.35,73.35,19557.0,62.528,62.528,62.4429,62.4429,19557.0
2016-03-04 12:25:00,73.35,73.38,73.3,73.36,15995.0,62.4429,62.4684,62.4003,62.4514,15995.0
2016-03-04 12:30:00,73.37,73.44,73.36,73.39,17565.0,62.4599,62.5195,62.4514,62.4769,17565.0
2016-03-04 12:35:00,73.38,73.45,73.36,73.38,10569.0,62.4684,62.528,62.4514,62.4684,10569.0
2016-03-04 12:40:00,73.4,73.49,73.4,73.47,13430.0,62.4854,62.562,62.4854,62.545,13430.0
2016-03-04 12:45:00,73.47,73.49,73.41,73.48,24617.0,62.545,62.562,62.4939,62.5535,24617.0
2016-03-04 12:50:00,73.49,73.56,73.45,73.55,26085.0,62.562,62.6216,62.528,62.6131,26085.0
2016-03-04 12:55:00,73.57,73.64,73.55,73.64,18423.0,62.6301,62.6897,62.6131,62.6897,18423.0
2016-03-04 13:00:00,73.63,73.64,73.57,73.63,57832.0,62.6812,62.6897,62.6301,62.6812,57832.0
2016-03-04 13:05:00,73.62,73.69,73.61,73.66,24174.0,62.6727,62.7323,62.6642,62.7068,24174.0
2016-03-04 13:10:00,73.65,73.65,73.54,73.56,23679.0,62.6982,62.6982,62.6046,62.6216,23679.0
2016-03-04 13:15:00,73.58,73.77,73.57,73.76,55951.0,62.6387,62.8004,62.6301,62.7919,55951.0
2016-03-04 13:20:00,73.77,73.78,73.68,73.77,26952.0,62.8004,62.8089,62.7238,62.8004,26952.0
2016-03-04 13:25:00,73.77,73.79,73.76,73.76,18028.0,62.8004,62.8174,62.7919,62.7919,18028.0
2016-03-04 13:30:00,73.76,73.8,73.72,73.77,28023.0,62.7919,62.8259,62.7578,62.8004,28023.0
2016-03-04 13:35:00,73.77,73.85,73.73,73.84,64897.0,62.8004,62.8685,62.7663,62.86,64897.0
2016-03-04 13:40:00,73.84,73.98,73.82,73.97,38718.0,62.86,62.9792,62.843,62.9707,38718.0
2016-03-04 13:45:00,73.96,73.98,73.9,73.92,16511.0,62.9621,62.9792,62.9111,62.9281,16511.0
2016-03-04 13:50:00,73.91,73.99,73.91,73.96,18190.0,62.9196,62.9877,62.9196,62.9621,18190.0
2016-03-04 13:55:00,73.97,74.04,73.97,74.0,21579.0,62.9707,63.0302,62.9707,62.9962,21579.0
2016-03-04 14:00:00,74.0,74.06,73.95,73.97,26007.0,62.9962,63.0473,62.9536,62.9707,26007.0
2016-03-04 14:05:00,73.96,74.0,73.93,73.95,20545.0,62.9621,62.9962,62.9366,62.9536,20545.0
2016-03-04 14:10:00,73.95,74.0,73.95,73.98,33336.0,62.9536,62.9962,62.9536,62.9792,33336.0
2016-03-04 14:15:00,73.96,73.98,73.91,73.95,19627.0,62.9621,62.9792,62.9196,62.9536,19627.0
2016-03-04 14:20:00,73.94,73.98,73.91,73.96,20134.0,62.9451,62.9792,62.9196,62.9621,20134.0
2016-03-04 14:25:00,73.95,74.0,73.91,73.91,20002.0,62.9536,62.9962,62.9196,62.9196,20002.0
2016-03-04 14:30:00,73.91,73.96,73.91,73.94,17360.0,62.9196,62.9621,62.9196,62.9451,17360.0
2016-03-04 14:35:00,73.93,73.93,73.85,73.88,16093.0,62.9366,62.9366,62.8685,62.894,16093.0
2016-03-04 14:40:00,73.87,73.89,73.82,73.84,19226.0,62.8855,62.9026,62.843,62.86,19226.0
2016-03-04 14:45:00,73.83,73.96,73.8,73.93,40475.0,62.8515,62.9621,62.8259,62.9366,40475.0
2016-03-04 14:50:00,73.93,73.93,73.81,73.82,45187.0,62.9366,62.9366,62.8344,62.843,45187.0
2016-03-04 14:55:00,73.82,73.87,73.8,73.86,74345.0,62.843,62.8855,62.8259,62.877,74345.0
2016-03-04 15:00:00,73.86,73.88,73.65,73.65,27635.0,62.877,62.894,62.6982,62.6982,27635.0
2016-03-04 15:05:00,73.66,73.72,73.64,73.65,44494.0,62.7068,62.7578,62.6897,62.6982,44494.0
2016-03-04 15:10:00,73.66,73.66,73.48,73.49,39970.0,62.7068,62.7068,62.5535,62.562,39970.0
2016-03-04 15:15:00,73.47,73.6,73.47,73.59,35816.0,62.545,62.6557,62.545,62.6472,35816.0
2016-03-04 15:20:00,73.61,73.78,73.6,73.72,19997.0,62.6642,62.8089,62.6557,62.7578,19997.0
2016-03-04 15:25:00,73.72,73.82,73.69,73.8,36754.0,62.7578,62.843,62.7323,62.8259,36754.0
2016-03-04 15:30:00,73.78,73.78,73.6,73.6,66780.0,62.8089,62.8089,62.6557,62.6557,66780.0
2016-03-04 15:35:00,73.62,73.63,73.49,73.5,52415.0,62.6727,62.6812,62.562,62.5705,52415.0
2016-03-04 15:40:00,73.5,73.62,73.49,73.59,99993.0,62.5705,62.6727,62.562,62.6472,99993.0
2016-03-04 15:45:00,73.58,73.66,73.56,73.58,88341.0,62.6387,62.7068,62.6216,62.6387,88341.0
2016-03-04 15:50:00,73.58,73.62,73.58,73.59,80199.0,62.6387,62.6727,62.6387,62.6472,80199.0
2016-03-04 15:55:00,73.59,73.71,73.51,73.6,188714.0,62.6472,62.7493,62.5791,62.6557,188714.0
2016-03-07 09:30:00,73.17,73.4,73.01,73.31,62665.0,62.2896,62.4854,62.1534,62.4088,62665.0
2016-03-07 09:35:00,73.24,73.33,73.07,73.22,156254.0,62.3492,62.4258,62.2045,62.3322,156254.0
2016-03-07 09:40:00,73.29,73.3,73.08,73.08,18256.0,62.3918,62.4003,62.213,62.213,18256.0
2016-03-07 09:45:00,73.08,73.24,73.06,73.15,54079.0,62.213,62.3492,62.196,62.2726,54079.0
2016-03-07 09:50:00,73.15,73.29,73.1,73.23,23837.0,62.2726,62.3918,62.23,62.3407,23837.0
2016-03-07 09:55:00,73.22,73.24,73.14,73.23,20694.0,62.3322,62.3492,62.2641,62.3407,20694.0
2016-03-07 10:00:00,73.19,73.22,73.1,73.17,37057.0,62.3066,62.3322,62.23,62.2896,37057.0
2016-03-07 10:05:00,73.16,73.22,73.11,73.13,28630.0,62.2811,62.3322,62.2385,62.2556,28630.0
2016-03-07 10:10:00,73.13,73.14,72.91,72.92,29199.0,62.2556,62.2641,62.0683,62.0768,29199.0
2016-03-07 10:15:00,72.93,73.04,72.91,72.95,23093.0,62.0853,62.1789,62.0683,62.1023,23093.0
2016-03-07 10:20:00,72.94,72.96,72.8,72.83,24063.0,62.0938,62.1108,61.9746,62.0002,24063.0
2016-03-07 10:25:00,72.85,72.95,72.81,72.89,41803.0,62.0172,62.1023,61.9831,62.0513,41803.0
2016-03-07 10:30:00,72.89,73.0,72.88,72.96,17822.0,62.0513,62.1449,62.0427,62.1108,17822.0
2016-03-07 10:35:00,72.97,73.3,72.97,73.21,63544.0,62.1194,62.4003,62.1194,62.3237,63544.0
2016-03-07 10:40:00,73.23,73.44,73.23,73.37,32475.0,62.3407,62.5195,62.3407,62.4599,32475.0
2016-03-07 10:45:00,73.35,73.36,73.21,73.22,13617.0,62.4429,62.4514,62.3237,62.3322,13617.0
2016-03-07 10:50:00,73.21,73.33,73.1,73.12,20796.0,62.3237,62.4258,62.23,62.2471,20796.0
2016-03-07 10:55:00,73.12,73.14,73.0,73.02,19624.0,62.2471,62.2641,62.1449,62.1619,19624.0
2016-03-07 11:00:00,73.01,73.08,72.99,73.04,33964.0,62.1534,62.213,62.1364,62.1789,33964.0
2016-03-07 11:05:00,73.04,73.17,72.98,72.99,40390.0,62.1789,62.2896,62.1279,62.1364,40390.0
2016-03-07 11:10:00,73.0,73.11,73.0,73.11,27949.0,62.1449,62.2385,62.1449,62.2385,27949.0
2016-03-07 11:15:00,73.11,73.18,72.99,73.14,55098.0,62.2385,62.2981,62.1364,62.2641,55098.0
2016-03-07 11:20:00,73.15,73.29,73.15,73.25,25453.0,62.2726,62.3918,62.2726,62.3577,25453.0
2016-03-07 11:25:00,73.24,73.39,73.23,73.39,24835.0,62.3492,62.4769,62.3407,62.4769,24835.0
2016-03-07 11:30:00,73.4,73.5,73.39,73.49,31863.0,62.4854,62.5705,62.4769,62.562,31863.0
2016-03-07 11:35:00,73.48,73.68,73.47,73.67,22952.0,62.5535,62.7238,62.545,62.7153,22952.0
2016-03-07 11:40:00,73.64,73.89,73.64,73.88,69144.0,62.6897,62.9026,62.6897,62.894,69144.0
2016-03-07 11:45:00,73.87,73.96,73.79,73.79,13603.0,62.8855,62.9621,62.8174,62.8174,13603.0
2016-03-07 11:50:00,73.76,73.9,73.66,73.87,74493.0,62.7919,62.9111,62.7068,62.8855,74493.0
2016-03-07 11:55:00,73.9,73.9,73.66,73.7,13045.0,62.9111,62.9111,62.7068,62.7408,13045.0
2016-03-07 12:00:00,73.69,73.8,73.66,73.77,49849.0,62.7323,62.8259,62.7068,62.8004,49849.0
2016-03-07 12:05:00,73.77,73.77,73.62,73.64,13736.0,62.8004,62.8004,62.6727,62.6897,13736.0
2016-03-07 12:10:00,73.63,73.69,73.53,73.58,22080.0,62.6812,62.7323,62.5961,62.6387,22080.0
2016-03-07 12:15:00,73.59,73.67,73.51,73.67,18529.0,62.6472,62.7153,62.5791,62.7153,18529.0
2016-03-07 12:20:00,73.67,73.69,73.58,73.6,19339.0,62.7153,62.7323,62.6387,62.6557,19339.0
2016-03-07 12:25:00,73.61,73.69,73.6,73.66,9524.0,62.6642,62.7323,62.6557,62.7068,9524.0
2016-03-07 12:30:00,73.67,73.68,73.62,73.64,9979.0,62.7153,62.7238,62.6727,62.6897,9979.0
2016-03-07 12:35:00,73.63,73.7,73.63,73.68,9765.0,62.6812,62.7408,62.6812,62.7238,9765.0
2016-03-07 12:40:00,73.68,73.75,73.66,73.75,10163.0,62.7238,62.7834,62.7068,62.7834,10163.0
2016-03-07 12:45:00,73.77,73.78,73.62,73.62,11969.0,62.8004,62.8089,62.6727,62.6727,11969.0
2016-03-07 12:50:00,73.61,73.65,73.58,73.63,8246.0,62.6642,62.6982,62.6387,62.6812,8246.0
2016-03-07 12:55:00,73.61,73.64,73.57,73.61,13989.0,62.6642,62.6897,62.6301,62.6642,13989.0
2016-03-07 13:00:00,73.61,73.71,73.6,73.71,11423.0,62.6642,62.7493,62.6557,62.7493,11423.0
2016-03-07 13:05:00,73.71,73.73,73.64,73.73,16046.0,62.7493,62.7663,62.6897,62.7663,16046.0
2016-03-07 13:10:00,73.72,73.77,73.72,73.77,17929.0,62.7578,62.8004,62.7578,62.8004,17929.0
2016-03-07 13:15:00,73.78,73.8,73.75,73.76,13085.0,62.8089,62.8259,62.7834,62.7919,13085.0
2016-03-07 13:20:00,73.75,73.76,73.52,73.52,13512.0,62.7834,62.7919,62.5876,62.5876,13512.0
2016-03-07 13:25:00,73.53,73.55,73.48,73.48,11942.0,62.5961,62.6131,62.5535,62.5535,11942.0
2016-03-07 13:30:00,73.47,73.48,73.27,73.32,31249.0,62.545,62.5535,62.3747,62.4173,31249.0
2016-03-07 13:35:00,73.33,73.44,73.31,73.41,12896.0,62.4258,62.5195,62.4088,62.4939,12896.0
2016-03-07 13:40:00,73.42,73.49,73.37,73.45,15148.0,62.5024,62.562,62.4599,62.528,15148.0
2016-03-07 13:45:00,73.45,73.46,73.35,73.35,12117.0,62.528,62.5365,62.4429,62.4429,12117.0
2016-03-07 13:50:00,73.35,73.51,73.35,73.4,14176.0,62.4429,62.5791,62.4429,62.4854,14176.0
2016-03-07 13:55:00,73.39,73.46,73.33,73.38,19417.0,62.4769,62.5365,62.4258,62.4684,19417.0
2016-03-07 14:00:00,73.38,73.44,73.27,73.28,21476.0,62.4684,62.5195,62.3747,62.3833,21476.0
2016-03-07 14:05:00,73.29,73.35,73.26,73.3,16259.0,62.3918,62.4429,62.3662,62.4003,16259.0
2016-03-07 14:10:00,73.27,73.38,73.27,73.31,12982.0,62.3747,62.4684,62.3747,62.4088,12982.0
2016-03-07 14:15:00,73.3,73.3,73.16,73.16,19556.0,62.4003,62.4003,62.2811,62.2811,19556.0
2016-03-07 14:20:00,73.14,73.26,73.11,73.22,12792.0,62.2641,62.3662,62.2385,62.3322,12792.0
2016-03-07 14:25:00,73.21,73.21,73.1,73.11,17061.0,62.3237,62.3237,62.23,62.2385,17061.0
2016-03-07 14:30:00,73.12,73.17,73.04,73.09,70067.0,62.2471,62.2896,62.1789,62.2215,70067.0
2016-03-07 14:35:00,73.1,73.11,72.93,73.0,50085.0,62.23,62.2385,62.0853,62.1449,50085.0
2016-03-07 14:40:00,73.0,73.03,72.96,73.03,21200.0,62.1449,62.1704,62.1108,62.1704,21200.0
2016-03-07 14:45:00,73.03,73.14,73.02,73.03,26550.0,62.1704,62.2641,62.1619,62.1704,26550.0
2016-03-07 14:50:00,73.02,73.06,72.88,73.01,57302.0,62.1619,62.196,62.0427,62.1534,57302.0
2016-03-07 14:55:00,73.01,73.07,73.0,73.04,17579.0,62.1534,62.2045,62.1449,62.1789,17579.0
2016-03-07 15:00:00,73.04,73.06,72.92,72.93,22751.0,62.1789,62.196,62.0768,62.0853,22751.0
2016-03-07 15:05:00,72.91,73.1,72.9,73.1,53370.0,62.0683,62.23,62.0598,62.23,53370.0
2016-03-07 15:10:00,73.09,73.17,73.03,73.03,21324.0,62.2215,62.2896,62.1704,62.1704,21324.0
2016-03-07 15:15:00,73.04,73.12,73.03,73.11,32816.0,62.1789,62.2471,62.1704,62.2385,32816.0
2016-03-07 15:20:00,73.12,73.16,73.09,73.16,117717.0,62.2471,62.2811,62.2215,62.2811,117717.0
2016-03-07 15:25:00,73.16,73.23,73.09,73.14,51761.0,62.2811,62.3407,62.2215,62.2641,51761.0
2016-03-07 15:30:00,73.14,73.28,73.1,73.18,86874.0,62.2641,62.3833,62.23,62.2981,86874.0
2016-03-07 15:35:00,73.19,73.31,73.16,73.23,105828.0,62.3066,62.4088,62.2811,62.3407,105828.0
2016-03-07 15:40:00,73.23,73.29,73.2,73.27,140972.0,62.3407,62.3918,62.3152,62.3747,140972.0
2016-03-07 15:45:00,73.27,73.33,73.2,73.24,70025.0,62.3747,62.4258,62.3152,62.3492,70025.0
2016-03-07 15:50:00,73.25,73.33,73.24,73.26,93171.0,62.3577,62.4258,62.3492,62.3662,93171.0
2016-03-07 15:55:00,73.25,73.38,73.21,73.38,168574.0,62.3577,62.4684,62.3237,62.4684,168574.0
2016-03-08 09:30:00,72.94,73.39,72.89,72.9,55574.0,62.0938,62.4769,62.0513,62.0598,55574.0
2016-03-08 09:35:00,72.9,73.71,72.9,73.51,57887.0,62.0598,62.7493,62.0598,62.5791,57887.0
2016-03-08 09:40:00,73.51,73.88,73.47,73.71,86074.0,62.5791,62.894,62.545,62.7493,86074.0
2016-03-08 09:45:00,73.71,73.9,73.66,73.9,21924.0,62.7493,62.9111,62.7068,62.9111,21924.0
2016-03-08 09:50:00,73.88,73.98,73.85,73.88,35536.0,62.894,62.9792,62.8685,62.894,35536.0
2016-03-08 09:55:00,73.86,73.97,73.86,73.92,28366.0,62.877,62.9707,62.877,62.9281,28366.0
2016-03-08 10:00:00,73.91,74.06,73.91,74.02,35577.0,62.9196,63.0473,62.9196,63.0132,35577.0
2016-03-08 10:05:00,74.02,74.15,74.02,74.15,50282.0,63.0132,63.1239,63.0132,63.1239,50282.0
2016-03-08 10:10:00,74.12,74.47,74.12,74.44,54376.0,63.0984,63.3963,63.0984,63.3708,54376.0
2016-03-08 10:15:00,74.44,74.52,74.42,74.49,55104.0,63.3708,63.4389,63.3537,63.4133,55104.0
2016-03-08 10:20:00,74.48,74.55,74.19,74.19,76948.0,63.4048,63.4644,63.1579,63.1579,76948.0
2016-03-08 10:25:00,74.18,74.21,74.09,74.14,23805.0,63.1494,63.175,63.0728,63.1154,23805.0
2016-03-08 10:30:00,74.14,74.16,74.1,74.13,17060.0,63.1154,63.1324,63.0813,63.1069,17060.0
2016-03-08 10:35:00,74.13,74.24,74.09,74.15,43344.0,63.1069,63.2005,63.0728,63.1239,43344.0
2016-03-08 10:40:00,74.14,74.14,73.95,73.99,41735.0,63.1154,63.1154,62.9536,62.9877,41735.0
2016-03-08 10:45:00,73.96,73.99,73.85,73.9,27909.0,62.9621,62.9877,62.8685,62.9111,27909.0
2016-03-08 10:50:00,73.91,74.16,73.91,74.14,18632.0,62.9196,63.1324,62.9196,63.1154,18632.0
2016-03-08 10:55:00,74.15,74.24,74.11,74.23,29830.0,63.1239,63.2005,63.0898,63.192,29830.0
2016-03-08 11:00:00,74.23,74.35,74.2,74.28,35324.0,63.192,63.2942,63.1665,63.2346,35324.0
2016-03-08 11:05:00,74.3,74.45,74.25,74.42,33957.0,63.2516,63.3793,63.209,63.3537,33957.0
2016-03-08 11:10:00,74.41,74.42,74.14,74.15,19393.0,63.3452,63.3537,63.1154,63.1239,19393.0
2016-03-08 11:15:00,74.18,74.26,74.14,74.17,17069.0,63.1494,63.2175,63.1154,63.1409,17069.0
2016-03-08 11:20:00,74.16,74.25,74.14,74.25,35407.0,63.1324,63.209,63.1154,63.209,35407.0
2016-03-08 11:25:00,74.26,74.43,74.24,74.28,27457.0,63.2175,63.3623,63.2005,63.2346,27457.0
2016-03-08 11:30:00,74.26,74.35,74.1,74.1,26732.0,63.2175,63.2942,63.0813,63.0813,26732.0
2016-03-08 11:35:00,74.1,74.12,73.92,73.93,17464.0,63.0813,63.0984,62.9281,62.9366,17464.0
2016-03-08 11:40:00,73.95,73.96,73.87,73.88,11450.0,62.9536,62.9621,62.8855,62.894,11450.0
2016-03-08 11:45:00,73.88,74.03,73.87,73.94,14032.0,62.894,63.0217,62.8855,62.9451,14032.0
2016-03-08 11:50:00,73.92,74.14,73.92,74.0,26815.0,62.9281,63.1154,62.9281,62.9962,26815.0
2016-03-08 11:55:00,74.01,74.09,73.98,74.0,12665.0,63.0047,63.0728,62.9792,62.9962,12665.0
2016-03-08 12:00:00,74.0,74.0,73.93,73.95,14630.0,62.9962,62.9962,62.9366,62.9536,14630.0
2016-03-08 12:05:00,73.97,74.03,73.94,73.98,28666.0,62.9707,63.0217,62.9451,62.9792,28666.0
2016-03-08 12:10:00,73.99,74.02,73.92,74.02,18598.0,62.9877,63.0132,62.9281,63.0132,18598.0
2016-03-08 12:15:00,74.0,74.02,73.88,73.88,29014.0,62.9962,63.0132,62.894,62.894,29014.0
2016-03-08 12:20:00,73.87,74.02,73.87,73.96,15004.0,62.8855,63.0132,62.8855,62.9621,15004.0
2016-03-08 12:25:00,73.96,73.98,73.89,73.91,13266.0,62.9621,62.9792,62.9026,62.9196,13266.0
2016-03-08 12:30:00,73.92,73.92,73.71,73.71,20470.0,62.9281,62.9281,62.7493,62.7493,20470.0
2016-03-08 12:35:00,73.72,73.76,73.71,73.73,10594.0,62.7578,62.7919,62.7493,62.7663,10594.0
2016-03-08 12:40:00,73.75,73.86,73.75,73.81,11679.0,62.7834,62.877,62.7834,62.8344,11679.0
2016-03-08 12:45:00,73.81,73.81,73.64,73.76,12157.0,62.8344,62.8344,62.6897,62.7919,12157.0
2016-03-08 12:50:00,73.74,73.76,73.67,73.7,8910.0,62.7749,62.7919,62.7153,62.7408,8910.0
2016-03-08 12:55:00,73.7,73.74,73.68,73.72,10659.0,62.7408,62.7749,62.7238,62.7578,10659.0
2016-03-08 13:00:00,73.74,73.76,73.68,73.71,11711.0,62.7749,62.7919,62.7238,62.7493,11711.0
2016-03-08 13:05:00,73.72,73.76,73.7,73.7,7007.0,62.7578,62.7919,62.7408,62.7408,7007.0
2016-03-08 13:10:00,73.71,73.72,73.59,73.61,17404.0,62.7493,62.7578,62.6472,62.6642,17404.0
2016-03-08 13:15:00,73.62,73.71,73.6,73.7,16581.0,62.6727,62.7493,62.6557,62.7408,16581.0
2016-03-08 13:20:00,73.69,73.82,73.69,73.78,10771.0,62.7323,62.843,62.7323,62.8089,10771.0
2016-03-08 13:25:00,73.79,73.79,73.76,73.79,12758.0,62.8174,62.8174,62.7919,62.8174,12758.0
2016-03-08 13:30:00,73.8,73.84,73.76,73.82,16403.0,62.8259,62.86,62.7919,62.843,16403.0
2016-03-08 13:35:00,73.81,73.89,73.8,73.89,15174.0,62.8344,62.9026,62.8259,62.9026,15174.0
2016-03-08 13:40:00,73.89,73.89,73.72,73.72,15473.0,62.9026,62.9026,62.7578,62.7578,15473.0
2016-03-08 13:45:00,73.72,73.73,73.63,73.71,15396.0,62.7578,62.7663,62.6812,62.7493,15396.0
2016-03-08 13:50:00,73.71,73.76,73.69,73.72,15147.0,62.7493,62.7919,62.7323,62.7578,15147.0
2016-03-08 13:55:00,73.72,73.79,73.71,73.79,18527.0,62.7578,62.8174,62.7493,62.8174,18527.0
2016-03-08 14:00:00,73.76,73.9,73.72,73.89,36206.0,62.7919,62.9111,62.7578,62.9026,36206.0
2016-03-08 14:05:00,73.9,74.01,73.88,73.98,31079.0,62.9111,63.0047,62.894,62.9792,31079.0
2016-03-08 14:10:00,73.98,73.99,73.86,73.9,18888.0,62.9792,62.9877,62.877,62.9111,18888.0
2016-03-08 14:15:00,73.91,73.92,73.81,73.84,15760.0,62.9196,62.9281,62.8344,62.86,15760.0
2016-03-08 14:20:00,73.84,73.88,73.73,73.73,21550.0,62.86,62.894,62.7663,62.7663,21550.0
2016-03-08 14:25:00,73.73,73.74,73.61,73.63,24836.0,62.7663,62.7749,62.6642,62.6812,24836.0
2016-03-08 14:30:00,73.63,73.72,73.6,73.71,15699.0,62.6812,62.7578,62.6557,62.7493,15699.0
2016-03-08 14:35:00,73.72,73.72,73.62,73.63,15989.0,62.7578,62.7578,62.6727,62.6812,15989.0
2016-03-08 14:40:00,73.63,73.63,73.47,73.52,23605.0,62.6812,62.6812,62.545,62.5876,23605.0
2016-03-08 14:45:00,73.52,73.53,73.44,73.47,24376.0,62.5876,62.5961,62.5195,62.545,24376.0
2016-03-08 14:50:00,73.47,73.47,73.38,73.45,25174.0,62.545,62.545,62.4684,62.528,25174.0
2016-03-08 14:55:00,73.44,73.45,73.38,73.4,28080.0,62.5195,62.528,62.4684,62.4854,28080.0
2016-03-08 15:00:00,73.4,73.43,73.39,73.4,38241.0,62.4854,62.511,62.4769,62.4854,38241.0
2016-03-08 15:05:00,73.4,73.42,73.39,73.41,32943.0,62.4854,62.5024,62.4769,62.4939,32943.0
2016-03-08 15:10:00,73.4,73.44,73.35,73.36,29077.0,62.4854,62.5195,62.4429,62.4514,29077.0
2016-03-08 15:15:00,73.36,73.39,73.26,73.28,25354.0,62.4514,62.4769,62.3662,62.3833,25354.0
2016-03-08 15:20:00,73.29,73.3,73.24,73.27,35424.0,62.3918,62.4003,62.3492,62.3747,35424.0
2016-03-08 15:25:00,73.28,73.29,73.16,73.16,33172.0,62.3833,62.3918,62.2811,62.2811,33172.0
2016-03-08 15:30:00,73.17,73.24,73.16,73.22,32494.0,62.2896,62.3492,62.2811,62.3322,32494.0
2016-03-08 15:35:00,73.21,73.24,73.07,73.1,47512.0,62.3237,62.3492,62.2045,62.23,47512.0
2016-03-08 15:40:00,73.09,73.15,73.04,73.05,79999.0,62.2215,62.2726,62.1789,62.1875,79999.0
2016-03-08 15:45:00,73.04,73.14,72.99,73.06,97745.0,62.1789,62.2641,62.1364,62.196,97745.0
2016-03-08 15:50:00,73.06,73.12,72.98,73.0,105607.0,62.196,62.2471,62.1279,62.1449,105607.0
2016-03-08 15:55:00,73.0,73.11,72.91,73.01,249787.0,62.1449,62.2385,62.0683,62.1534,249787.0
2016-03-09 09:30:00,73.51,73.52,73.23,73.4,34323.0,62.5791,62.5876,62.3407,62.4854,34323.0
2016-03-09 09:35:00,73.44,73.44,73.15,73.25,15903.0,62.5195,62.5195,62.2726,62.3577,15903.0
2016-03-09 09:40:00,73.24,73.31,73.1,73.3,26380.0,62.3492,62.4088,62.23,62.4003,26380.0
2016-03-09 09:45:00,73.29,73.3,73.16,73.3,26158.0,62.3918,62.4003,62.2811,62.4003,26158.0
2016-03-09 09:50:00,73.28,73.47,73.17,73.38,31852.0,62.3833,62.545,62.2896,62.4684,31852.0
2016-03-09 09:55:00,73.36,73.56,73.35,73.48,40046.0,62.4514,62.6216,62.4429,62.5535,40046.0
2016-03-09 10:00:00,73.47,73.54,73.33,73.38,85638.0,62.545,62.6046,62.4258,62.4684,85638.0
2016-03-09 10:05:00,73.4,73.45,73.29,73.35,65367.0,62.4854,62.528,62.3918,62.4429,65367.0
2016-03-09 10:10:00,73.35,73.4,73.32,73.4,44156.0,62.4429,62.4854,62.4173,62.4854,44156.0
2016-03-09 10:15:00,73.41,73.62,73.41,73.62,27795.0,62.4939,62.6727,62.4939,62.6727,27795.0
2016-03-09 10:20:00,73.63,73.71,73.59,73.61,25177.0,62.6812,62.7493,62.6472,62.6642,25177.0
2016-03-09 10:25:00,73.62,73.69,73.49,73.69,28336.0,62.6727,62.7323,62.562,62.7323,28336.0
2016-03-09 10:30:00,73.72,73.9,73.59,73.9,44709.0,62.7578,62.9111,62.6472,62.9111,44709.0
2016-03-09 10:35:00,73.9,73.94,73.79,73.87,32020.0,62.9111,62.9451,62.8174,62.8855,32020.0
2016-03-09 10:40:00,73.87,73.88,73.62,73.67,14737.0,62.8855,62.894,62.6727,62.7153,14737.0
2016-03-09 10:45:00,73.64,73.64,73.45,73.47,21999.0,62.6897,62.6897,62.528,62.545,21999.0
2016-03-09 10:50:00,73.48,73.48,73.21,73.24,27239.0,62.5535,62.5535,62.3237,62.3492,27239.0
2016-03-09 10:55:00,73.24,73.28,73.14,73.22,11913.0,62.3492,62.3833,62.2641,62.3322,11913.0
2016-03-09 11:00:00,73.21,73.27,73.16,73.21,10283.0,62.3237,62.3747,62.2811,62.3237,10283.0
2016-03-09 11:05:00,73.23,73.23,73.0,73.06,22539.0,62.3407,62.3407,62.1449,62.196,22539.0
2016-03-09 11:10:00,73.09,73.26,73.09,73.26,22324.0,62.2215,62.3662,62.2215,62.3662,22324.0
2016-03-09 11:15:00,73.25,73.47,73.25,73.47,20881.0,62.3577,62.545,62.3577,62.545,20881.0
2016-03-09 11:20:00,73.48,73.48,73.3,73.36,9590.0,62.5535,62.5535,62.4003,62.4514,9590.0
2016-03-09 11:25:00,73.39,73.41,73.28,73.31,12923.0,62.4769,62.4939,62.3833,62.4088,12923.0
2016-03-09 11:30:00,73.31,73.38,73.19,73.2,25258.0,62.4088,62.4684,62.3066,62.3152,25258.0
2016-03-09 11:35:00,73.21,73.32,73.21,73.31,10747.0,62.3237,62.4173,62.3237,62.4088,10747.0
2016-03-09 11:40:00,73.34,73.42,73.32,73.42,14206.0,62.4343,62.5024,62.4173,62.5024,14206.0
2016-03-09 11:45:00,73.42,73.5,73.41,73.49,19718.0,62.5024,62.5705,62.4939,62.562,19718.0
2016-03-09 11:50:00,73.49,73.56,73.46,73.54,10509.0,62.562,62.6216,62.5365,62.6046,10509.0
2016-03-09 11:55:00,73.56,73.57,73.48,73.56,15182.0,62.6216,62.6301,62.5535,62.6216,15182.0
2016-03-09 12:00:00,73.55,73.56,73.47,73.5,12202.0,62.6131,62.6216,62.545,62.5705,12202.0
2016-03-09 12:05:00,73.52,73.59,73.5,73.58,8779.0,62.5876,62.6472,62.5705,62.6387,8779.0
2016-03-09 12:10:00,73.57,73.65,73.56,73.58,19624.0,62.6301,62.6982,62.6216,62.6387,19624.0
2016-03-09 12:15:00,73.6,73.64,73.57,73.61,16316.0,62.6557,62.6897,62.6301,62.6642,16316.0
2016-03-09 12:20:00,73.61,73.67,73.57,73.65,14049.0,62.6642,62.7153,62.6301,62.6982,14049.0
2016-03-09 12:25:00,73.63,73.67,73.58,73.64,16633.0,62.6812,62.7153,62.6387,62.6897,16633.0
2016-03-09 12:30:00,73.64,73.65,73.54,73.54,13183.0,62.6897,62.6982,62.6046,62.6046,13183.0
2016-03-09 12:35:00,73.54,73.55,73.28,73.37,25566.0,62.6046,62.6131,62.3833,62.4599,25566.0
2016-03-09 12:40:00,73.39,73.47,73.32,73.33,20450.0,62.4769,62.545,62.4173,62.4258,20450.0
2016-03-09 12:45:00,73.32,73.32,73.21,73.24,12858.0,62.4173,62.4173,62.3237,62.3492,12858.0
2016-03-09 12:50:00,73.24,73.27,73.18,73.27,8728.0,62.3492,62.3747,62.2981,62.3747,8728.0
2016-03-09 12:55:00,73.25,73.32,73.25,73.32,11411.0,62.3577,62.4173,62.3577,62.4173,11411.0
2016-03-09 13:00:00,73.31,73.34,73.25,73.33,20902.0,62.4088,62.4343,62.3577,62.4258,20902.0
2016-03-09 13:05:00,73.32,73.33,73.23,73.28,16876.0,62.4173,62.4258,62.3407,62.3833,16876.0
2016-03-09 13:10:00,73.3,73.38,73.29,73.38,7271.0,62.4003,62.4684,62.3918,62.4684,7271.0
2016-03-09 13:15:00,73.39,73.44,73.36,73.39,10677.0,62.4769,62.5195,62.4514,62.4769,10677.0
2016-03-09 13:20:00,73.4,73.46,73.37,73.37,14274.0,62.4854,62.5365,62.4599,62.4599,14274.0
2016-03-09 13:25:00,73.37,73.41,73.33,73.38,12151.0,62.4599,62.4939,62.4258,62.4684,12151.0
2016-03-09 13:30:00,73.38,73.43,73.3,73.3,10599.0,62.4684,62.511,62.4003,62.4003,10599.0
2016-03-09 13:35:00,73.32,73.38,73.31,73.31,9593.0,62.4173,62.4684,62.4088,62.4088,9593.0
2016-03-09 13:40:00,73.31,73.31,73.16,73.2,14127.0,62.4088,62.4088,62.2811,62.3152,14127.0
2016-03-09 13:45:00,73.2,73.3,73.2,73.3,18462.0,62.3152,62.4003,62.3152,62.4003,18462.0
2016-03-09 13:50:00,73.3,73.34,73.26,73.34,12327.0,62.4003,62.4343,62.3662,62.4343,12327.0
2016-03-09 13:55:00,73.34,73.38,73.26,73.33,18315.0,62.4343,62.4684,62.3662,62.4258,18315.0
2016-03-09 14:00:00,73.34,73.34,73.28,73.3,13671.0,62.4343,62.4343,62.3833,62.4003,13671.0
2016-03-09 14:05:00,73.31,73.34,73.27,73.34,20379.0,62.4088,62.4343,62.3747,62.4343,20379.0
2016-03-09 14:10:00,73.34,73.38,73.26,73.27,12630.0,62.4343,62.4684,62.3662,62.3747,12630.0
2016-03-09 14:15:00,73.26,73.34,73.24,73.31,11724.0,62.3662,62.4343,62.3492,62.4088,11724.0
2016-03-09 14:20:00,73.31,73.31,73.21,73.27,20828.0,62.4088,62.4088,62.3237,62.3747,20828.0
2016-03-09 14:25:00,73.27,73.35,73.26,73.32,16776.0,62.3747,62.4429,62.3662,62.4173,16776.0
2016-03-09 14:30:00,73.31,73.37,73.22,73.24,14450.0,62.4088,62.4599,62.3322,62.3492,14450.0
2016-03-09 14:35:00,73.24,73.37,73.24,73.34,12813.0,62.3492,62.4599,62.3492,62.4343,12813.0
2016-03-09 14:40:00,73.34,73.46,73.32,73.45,47935.0,62.4343,62.5365,62.4173,62.528,47935.0
2016-03-09 14:45:00,73.45,73.53,73.42,73.5,31041.0,62.528,62.5961,62.5024,62.5705,31041.0
2016-03-09 14:50:00,73.5,73.56,73.5,73.56,24039.0,62.5705,62.6216,62.5705,62.6216,24039.0
2016-03-09 14:55:00,73.57,73.6,73.48,73.59,43944.0,62.6301,62.6557,62.5535,62.6472,43944.0
2016-03-09 15:00:00,73.59,73.59,73.51,73.53,17382.0,62.6472,62.6472,62.5791,62.5961,17382.0
2016-03-09 15:05:00,73.52,73.53,73.36,73.37,18624.0,62.5876,62.5961,62.4514,62.4599,18624.0
2016-03-09 15:10:00,73.38,73.42,73.35,73.39,12729.0,62.4684,62.5024,62.4429,62.4769,12729.0
2016-03-09 15:15:00,73.39,73.44,73.36,73.37,13308.0,62.4769,62.5195,62.4514,62.4599,13308.0
2016-03-09 15:20:00,73.37,73.41,73.34,73.39,15319.0,62.4599,62.4939,62.4343,62.4769,15319.0
2016-03-09 15:25:00,73.39,73.45,73.32,73.42,28670.0,62.4769,62.528,62.4173,62.5024,28670.0
2016-03-09 15:30:00,73.42,73.45,73.33,73.4,30066.0,62.5024,62.528,62.4258,62.4854,30066.0
2016-03-09 15:35:00,73.4,73.45,73.36,73.44,34297.0,62.4854,62.528,62.4514,62.5195,34297.0
2016-03-09 15:40:00,73.43,73.44,73.35,73.41,32376.0,62.511,62.5195,62.4429,62.4939,32376.0
2016-03-09 15:45:00,73.41,73.42,73.34,73.39,32502.0,62.4939,62.5024,62.4343,62.4769,32502.0
2016-03-09 15:50:00,73.39,73.4,73.32,73.34,56759.0,62.4769,62.4854,62.4173,62.4343,56759.0
2016-03-09 15:55:00,73.34,73.56,73.32,73.53,229115.0,62.4343,62.6216,62.4173,62.5961,229115.0
2016-03-10 09:30:00,74.0,74.0,73.51,73.82,79665.0,62.9962,62.9962,62.5791,62.843,79665.0
2016-03-10 09:35:00,73.75,73.9,73.61,73.86,57439.0,62.7834,62.9111,62.6642,62.877,57439.0
2016-03-10 09:40:00,73.94,74.0,73.73,73.8,45884.0,62.9451,62.9962,62.7663,62.8259,45884.0
2016-03-10 09:45:00,73.76,73.97,73.76,73.95,28330.0,62.7919,62.9707,62.7919,62.9536,28330.0
2016-03-10 09:50:00,73.9,73.96,73.83,73.92,47908.0,62.9111,62.9621,62.8515,62.9281,47908.0
2016-03-10 09:55:00,73.92,74.1,73.92,74.0,45988.0,62.9281,63.0813,62.9281,62.9962,45988.0
2016-03-10 10:00:00,74.0,74.21,73.97,74.15,64494.0,62.9962,63.175,62.9707,63.1239,64494.0
2016-03-10 10:05:00,74.15,74.16,73.9,73.91,25454.0,63.1239,63.1324,62.9111,62.9196,25454.0
2016-03-10 10:10:00,73.91,73.94,73.81,73.89,25158.0,62.9196,62.9451,62.8344,62.9026,25158.0
2016-03-10 10:15:00,73.91,74.04,73.9,73.92,30597.0,62.9196,63.0302,62.9111,62.9281,30597.0
2016-03-10 10:20:00,73.9,74.09,73.87,73.99,53307.0,62.9111,63.0728,62.8855,62.9877,53307.0
2016-03-10 10:25:00,73.99,74.14,73.97,74.05,62969.0,62.9877,63.1154,62.9707,63.0388,62969.0
2016-03-10 10:30:00,74.05,74.05,73.79,73.79,45032.0,63.0388,63.0388,62.8174,62.8174,45032.0
2016-03-10 10:35:00,73.8,73.82,73.71,73.78,45374.0,62.8259,62.843,62.7493,62.8089,45374.0
2016-03-10 10:40:00,73.78,73.9,73.67,73.9,51738.0,62.8089,62.9111,62.7153,62.9111,51738.0
2016-03-10 10:45:00,73.92,73.92,73.76,73.79,31604.0,62.9281,62.9281,62.7919,62.8174,31604.0
2016-03-10 10:50:00,73.78,73.83,73.65,73.83,27828.0,62.8089,62.8515,62.6982,62.8515,27828.0
2016-03-10 10:55:00,73.81,73.82,73.46,73.46,21001.0,62.8344,62.843,62.5365,62.5365,21001.0
2016-03-10 11:00:00,73.46,73.53,73.44,73.48,42703.0,62.5365,62.5961,62.5195,62.5535,42703.0
2016-03-10 11:05:00,73.47,73.69,73.46,73.67,15730.0,62.545,62.7323,62.5365,62.7153,15730.0
2016-03-10 11:10:00,73.64,73.66,73.5,73.52,42017.0,62.6897,62.7068,62.5705,62.5876,42017.0
2016-03-10 11:15:00,73.48,73.54,73.42,73.42,23086.0,62.5535,62.6046,62.5024,62.5024,23086.0
2016-03-10 11:20:00,73.4,73.4,73.3,73.34,16832.0,62.4854,62.4854,62.4003,62.4343,16832.0
2016-03-10 11:25:00,73.34,73.5,73.27,73.46,13926.0,62.4343,62.5705,62.3747,62.5365,13926.0
2016-03-10 11:30:00,73.47,73.51,73.17,73.29,31201.0,62.545,62.5791,62.2896,62.3918,31201.0
2016-03-10 11:35:00,73.28,73.44,73.23,73.39,12763.0,62.3833,62.5195,62.3407,62.4769,12763.0
2016-03-10 11:40:00,73.4,73.5,73.35,73.35,13044.0,62.4854,62.5705,62.4429,62.4429,13044.0
2016-03-10 11:45:00,73.33,73.48,73.3,73.46,9022.0,62.4258,62.5535,62.4003,62.5365,9022.0
2016-03-10 11:50:00,73.46,73.47,73.24,73.24,17279.0,62.5365,62.545,62.3492,62.3492,17279.0
2016-03-10 11:55:00,73.24,73.27,73.17,73.17,21939.0,62.3492,62.3747,62.2896,62.2896,21939.0
2016-03-10 12:00:00,73.16,73.29,73.14,73.2,36117.0,62.2811,62.3918,62.2641,62.3152,36117.0
2016-03-10 12:05:00,73.19,73.2,73.08,73.13,28646.0,62.3066,62.3152,62.213,62.2556,28646.0
2016-03-10 12:10:00,73.13,73.17,73.08,73.14,35091.0,62.2556,62.2896,62.213,62.2641,35091.0
2016-03-10 12:15:00,73.14,73.14,72.94,72.97,30388.0,62.2641,62.2641,62.0938,62.1194,30388.0
2016-03-10 12:20:00,72.98,73.01,72.87,72.91,25568.0,62.1279,62.1534,62.0342,62.0683,25568.0
2016-03-10 12:25:00,72.88,73.01,72.88,72.93,23519.0,62.0427,62.1534,62.0427,62.0853,23519.0
2016-03-10 12:30:00,72.94,72.95,72.86,72.91,23459.0,62.0938,62.1023,62.0257,62.0683,23459.0
2016-03-10 12:35:00,72.9,72.9,72.64,72.67,34072.0,62.0598,62.0598,61.8384,61.864,34072.0
2016-03-10 12:40:00,72.65,72.71,72.57,72.57,22465.0,61.8469,61.898,61.7788,61.7788,22465.0
2016-03-10 12:45:00,72.56,72.74,72.54,72.69,43808.0,61.7703,61.9236,61.7533,61.881,43808.0
2016-03-10 12:50:00,72.69,72.79,72.67,72.67,16120.0,61.881,61.9661,61.864,61.864,16120.0
2016-03-10 12:55:00,72.65,72.73,72.61,72.69,16255.0,61.8469,61.915,61.8129,61.881,16255.0
2016-03-10 13:00:00,72.67,72.67,72.57,72.57,25162.0,61.864,61.864,61.7788,61.7788,25162.0
2016-03-10 13:05:00,72.57,72.59,72.53,72.56,29424.0,61.7788,61.7959,61.7448,61.7703,29424.0
2016-03-10 13:10:00,72.55,72.56,72.46,72.54,37288.0,61.7618,61.7703,61.6852,61.7533,37288.0
2016-03-10 13:15:00,72.54,72.64,72.54,72.61,18697.0,61.7533,61.8384,61.7533,61.8129,18697.0
2016-03-10 13:20:00,72.61,72.66,72.57,72.58,17120.0,61.8129,61.8555,61.7788,61.7874,17120.0
2016-03-10 13:25:00,72.58,72.74,72.58,72.69,23772.0,61.7874,61.9236,61.7874,61.881,23772.0
2016-03-10 13:30:00,72.7,72.71,72.6,72.62,22432.0,61.8895,61.898,61.8044,61.8214,22432.0
2016-03-10 13:35:00,72.61,72.61,72.53,72.57,26024.0,61.8129,61.8129,61.7448,61.7788,26024.0
2016-03-10 13:40:00,72.57,72.63,72.56,72.6,33176.0,61.7788,61.8299,61.7703,61.8044,33176.0
2016-03-10 13:45:00,72.6,72.61,72.52,72.52,14051.0,61.8044,61.8129,61.7363,61.7363,14051.0
2016-03-10 13:50:00,72.52,72.63,72.51,72.63,22017.0,61.7363,61.8299,61.7278,61.8299,22017.0
2016-03-10 13:55:00,72.63,72.66,72.45,72.45,26891.0,61.8299,61.8555,61.6767,61.6767,26891.0
2016-03-10 14:00:00,72.45,72.57,72.44,72.51,20001.0,61.6767,61.7788,61.6682,61.7278,20001.0
2016-03-10 14:05:00,72.5,72.55,72.44,72.48,30063.0,61.7192,61.7618,61.6682,61.7022,30063.0
2016-03-10 14:10:00,72.48,72.56,72.43,72.53,17244.0,61.7022,61.7703,61.6597,61.7448,17244.0
2016-03-10 14:15:00,72.53,72.55,72.48,72.52,35565.0,61.7448,61.7618,61.7022,61.7363,35565.0
2016-03-10 14:20:00,72.51,72.59,72.5,72.58,54337.0,61.7278,61.7959,61.7192,61.7874,54337.0
2016-03-10 14:25:00,72.59,72.61,72.51,72.53,50566.0,61.7959,61.8129,61.7278,61.7448,50566.0
2016-03-10 14:30:00,72.53,72.6,72.52,72.57,63419.0,61.7448,61.8044,61.7363,61.7788,63419.0
2016-03-10 14:35:00,72.58,72.62,72.55,72.59,44046.0,61.7874,61.8214,61.7618,61.7959,44046.0
2016-03-10 14:40:00,72.59,72.74,72.57,72.69,58381.0,61.7959,61.9236,61.7788,61.881,58381.0
2016-03-10 14:45:00,72.69,72.82,72.66,72.78,36953.0,61.881,61.9917,61.8555,61.9576,36953.0
2016-03-10 14:50:00,72.78,72.8,72.71,72.72,65346.0,61.9576,61.9746,61.898,61.9065,65346.0
2016-03-10 14:55:00,72.72,72.82,72.7,72.72,32869.0,61.9065,61.9917,61.8895,61.9065,32869.0
2016-03-10 15:00:00,72.71,72.82,72.65,72.69,41943.0,61.898,61.9917,61.8469,61.881,41943.0
2016-03-10 15:05:00,72.69,72.69,72.57,72.63,42482.0,61.881,61.881,61.7788,61.8299,42482.0
2016-03-10 15:10:00,72.62,72.78,72.53,72.77,40257.0,61.8214,61.9576,61.7448,61.9491,40257.0
2016-03-10 15:15:00,72.78,72.88,72.73,72.83,297012.0,61.9576,62.0427,61.915,62.0002,297012.0
2016-03-10 15:20:00,72.82,72.84,72.68,72.8,56270.0,61.9917,62.0087,61.8725,61.9746,56270.0
2016-03-10 15:25:00,72.8,73.12,72.76,73.03,187912.0,61.9746,62.2471,61.9406,62.1704,187912.0
2016-03-10 15:30:00,73.02,73.18,72.88,73.1,135950.0,62.1619,62.2981,62.0427,62.23,135950.0
2016-03-10 15:35:00,73.1,73.11,72.92,72.92,73435.0,62.23,62.2385,62.0768,62.0768,73435.0
2016-03-10 15:40:00,72.92,73.03,72.92,72.96,56499.0,62.0768,62.1704,62.0768,62.1108,56499.0
2016-03-10 15:45:00,72.96,73.0,72.89,72.95,59092.0,62.1108,62.1449,62.0513,62.1023,59092.0
2016-03-10 15:50:00,72.94,73.13,72.93,73.11,230125.0,62.0938,62.2556,62.0853,62.2385,230125.0
2016-03-10 15:55:00,73.12,73.12,72.96,73.02,349309.0,62.2471,62.2471,62.1108,62.1619,349309.0
2016-03-11 09:30:00,73.47,73.66,73.2,73.5,73489.0,62.545,62.7068,62.3152,62.5705,73489.0
2016-03-11 09:35:00,73.53,73.68,73.46,73.47,27777.0,62.5961,62.7238,62.5365,62.545,27777.0
2016-03-11 09:40:00,73.49,73.52,73.33,73.48,18542.0,62.562,62.5876,62.4258,62.5535,18542.0
2016-03-11 09:45:00,73.49,73.64,73.35,73.35,25996.0,62.562,62.6897,62.4429,62.4429,25996.0
2016-03-11 09:50:00,73.35,73.52,73.35,73.45,16206.0,62.4429,62.5876,62.4429,62.528,16206.0
2016-03-11 09:55:00,73.44,73.46,73.19,73.42,27589.0,62.5195,62.5365,62.3066,62.5024,27589.0
2016-03-11 10:00:00,73.45,73.51,73.22,73.24,54283.0,62.528,62.5791,62.3322,62.3492,54283.0
2016-03-11 10:05:00,73.25,73.28,73.2,73.24,23383.0,62.3577,62.3833,62.3152,62.3492,23383.0
2016-03-11 10:10:00,73.25,73.3,73.24,73.26,21273.0,62.3577,62.4003,62.3492,62.3662,21273.0
2016-03-11 10:15:00,73.28,73.48,73.28,73.47,55881.0,62.3833,62.5535,62.3833,62.545,55881.0
2016-03-11 10:20:00,73.46,73.57,73.42,73.57,36440.0,62.5365,62.6301,62.5024,62.6301,36440.0
2016-03-11 10:25:00,73.57,73.59,73.46,73.53,30209.0,62.6301,62.6472,62.5365,62.5961,30209.0
2016-03-11 10:30:00,73.54,73.67,73.52,73.61,35144.0,62.6046,62.7153,62.5876,62.6642,35144.0
2016-03-11 10:35:00,73.62,73.77,73.62,73.74,42847.0,62.6727,62.8004,62.6727,62.7749,42847.0
2016-03-11 10:40:00,73.76,73.88,73.74,73.74,24540.0,62.7919,62.894,62.7749,62.7749,24540.0
2016-03-11 10:45:00,73.73,73.87,73.73,73.79,33073.0,62.7663,62.8855,62.7663,62.8174,33073.0
2016-03-11 10:50:00,73.78,73.79,73.68,73.73,21927.0,62.8089,62.8174,62.7238,62.7663,21927.0
2016-03-11 10:55:00,73.75,73.92,73.7,73.9,46440.0,62.7834,62.9281,62.7408,62.9111,46440.0
2016-03-11 11:00:00,73.9,74.14,73.9,74.14,73893.0,62.9111,63.1154,62.9111,63.1154,73893.0
2016-03-11 11:05:00,74.14,74.2,74.08,74.11,68036.0,63.1154,63.1665,63.0643,63.0898,68036.0
2016-03-11 11:10:00,74.11,74.14,74.05,74.07,52741.0,63.0898,63.1154,63.0388,63.0558,52741.0
2016-03-11 11:15:00,74.07,74.24,74.07,74.16,53700.0,63.0558,63.2005,63.0558,63.1324,53700.0
2016-03-11 11:20:00,74.16,74.25,74.14,74.25,43662.0,63.1324,63.209,63.1154,63.209,43662.0
2016-03-11 11:25:00,74.25,74.26,74.19,74.21,21693.0,63.209,63.2175,63.1579,63.175,21693.0
2016-03-11 11:30:00,74.19,74.21,74.13,74.2,25886.0,63.1579,63.175,63.1069,63.1665,25886.0
2016-03-11 11:35:00,74.2,74.32,74.18,74.3,29880.0,63.1665,63.2686,63.1494,63.2516,29880.0
2016-03-11 11:40:00,74.29,74.29,74.15,74.16,22907.0,63.2431,63.2431,63.1239,63.1324,22907.0
2016-03-11 11:45:00,74.16,74.21,74.14,74.19,22098.0,63.1324,63.175,63.1154,63.1579,22098.0
2016-03-11 11:50:00,74.19,74.26,74.17,74.26,17314.0,63.1579,63.2175,63.1409,63.2175,17314.0
2016-03-11 11:55:00,74.27,74.35,74.24,74.32,12287.0,63.226,63.2942,63.2005,63.2686,12287.0
2016-03-11 12:00:00,74.32,74.38,74.28,74.36,17342.0,63.2686,63.3197,63.2346,63.3027,17342.0
2016-03-11 12:05:00,74.35,74.39,74.29,74.3,13377.0,63.2942,63.3282,63.2431,63.2516,13377.0
2016-03-11 12:10:00,74.3,74.32,74.28,74.31,13298.0,63.2516,63.2686,63.2346,63.2601,13298.0
2016-03-11 12:15:00,74.3,74.37,74.28,74.36,21099.0,63.2516,63.3112,63.2346,63.3027,21099.0
2016-03-11 12:20:00,74.36,74.36,74.29,74.3,10894.0,63.3027,63.3027,63.2431,63.2516,10894.0
2016-03-11 12:25:00,74.28,74.34,74.27,74.3,11015.0,63.2346,63.2856,63.226,63.2516,11015.0
2016-03-11 12:30:00,74.3,74.45,74.3,74.4,37126.0,63.2516,63.3793,63.2516,63.3367,37126.0
2016-03-11 12:35:00,74.39,74.43,74.38,74.39,16550.0,63.3282,63.3623,63.3197,63.3282,16550.0
2016-03-11 12:40:00,74.39,74.43,74.36,74.39,20511.0,63.3282,63.3623,63.3027,63.3282,20511.0
2016-03-11 12:45:00,74.39,74.4,74.31,74.35,17028.0,63.3282,63.3367,63.2601,63.2942,17028.0
2016-03-11 12:50:00,74.36,74.37,74.32,74.33,15921.0,63.3027,63.3112,63.2686,63.2771,15921.0
2016-03-11 12:55:00,74.33,74.34,74.26,74.26,19258.0,63.2771,63.2856,63.2175,63.2175,19258.0
2016-03-11 13:00:00,74.25,74.25,74.19,74.2,19255.0,63.209,63.209,63.1579,63.1665,19255.0
2016-03-11 13:05:00,74.19,74.21,74.12,74.19,19528.0,63.1579,63.175,63.0984,63.1579,19528.0
2016-03-11 13:10:00,74.19,74.22,74.18,74.22,9858.0,63.1579,63.1835,63.1494,63.1835,9858.0
2016-03-11 13:15:00,74.23,74.23,74.13,74.22,26863.0,63.192,63.192,63.1069,63.1835,26863.0
2016-03-11 13:20:00,74.23,74.34,74.23,74.31,29183.0,63.192,63.2856,63.192,63.2601,29183.0
2016-03-11 13:25:00,74.31,74.38,74.31,74.37,10168.0,63.2601,63.3197,63.2601,63.3112,10168.0
2016-03-11 13:30:00,74.37,74.38,74.35,74.36,13636.0,63.3112,63.3197,63.2942,63.3027,13636.0
2016-03-11 13:35:00,74.37,74.39,74.37,74.39,32897.0,63.3112,63.3282,63.3112,63.3282,32897.0
2016-03-11 13:40:00,74.39,74.45,74.38,74.45,45440.0,63.3282,63.3793,63.3197,63.3793,45440.0
2016-03-11 13:45:00,74.45,74.52,74.44,74.51,49650.0,63.3793,63.4389,63.3708,63.4304,49650.0
2016-03-11 13:50:00,74.51,74.59,74.49,74.56,27425.0,63.4304,63.4985,63.4133,63.4729,27425.0
2016-03-11 13:55:00,74.57,74.66,74.57,74.64,29751.0,63.4814,63.5581,63.4814,63.541,29751.0
2016-03-11 14:00:00,74.65,74.67,74.59,74.67,49092.0,63.5495,63.5666,63.4985,63.5666,49092.0
2016-03-11 14:05:00,74.69,74.75,74.69,74.75,29961.0,63.5836,63.6347,63.5836,63.6347,29961.0
2016-03-11 14:10:00,74.75,74.8,74.66,74.66,63381.0,63.6347,63.6772,63.5581,63.5581,63381.0
2016-03-11 14:15:00,74.66,74.76,74.65,74.76,29626.0,63.5581,63.6432,63.5495,63.6432,29626.0
2016-03-11 14:20:00,74.76,74.87,74.75,74.86,49166.0,63.6432,63.7368,63.6347,63.7283,49166.0
2016-03-11 14:25:00,74.85,74.86,74.83,74.85,63018.0,63.7198,63.7283,63.7028,63.7198,63018.0
2016-03-11 14:30:00,74.84,74.86,74.63,74.68,55040.0,63.7113,63.7283,63.5325,63.5751,55040.0
2016-03-11 14:35:00,74.68,74.7,74.61,74.67,25209.0,63.5751,63.5921,63.5155,63.5666,25209.0
2016-03-11 14:40:00,74.68,74.68,74.55,74.55,26433.0,63.5751,63.5751,63.4644,63.4644,26433.0
2016-03-11 14:45:00,74.54,74.69,74.54,74.69,30474.0,63.4559,63.5836,63.4559,63.5836,30474.0
2016-03-11 14:50:00,74.69,74.72,74.65,74.72,24245.0,63.5836,63.6091,63.5495,63.6091,24245.0
2016-03-11 14:55:00,74.71,74.78,74.7,74.77,32036.0,63.6006,63.6602,63.5921,63.6517,32036.0
2016-03-11 15:00:00,74.78,74.83,74.76,74.82,34265.0,63.6602,63.7028,63.6432,63.6943,34265.0
2016-03-11 15:05:00,74.83,74.95,74.82,74.92,44488.0,63.7028,63.8049,63.6943,63.7794,44488.0
2016-03-11 15:10:00,74.92,74.93,74.84,74.85,101137.0,63.7794,63.7879,63.7113,63.7198,101137.0
2016-03-11 15:15:00,74.85,74.86,74.7,74.73,85914.0,63.7198,63.7283,63.5921,63.6176,85914.0
2016-03-11 15:20:00,74.73,74.79,74.67,74.73,75081.0,63.6176,63.6687,63.5666,63.6176,75081.0
2016-03-11 15:25:00,74.73,74.73,74.6,74.6,60751.0,63.6176,63.6176,63.507,63.507,60751.0
2016-03-11 15:30:00,74.61,74.67,74.56,74.67,50316.0,63.5155,63.5666,63.4729,63.5666,50316.0
2016-03-11 15:35:00,74.66,74.66,74.56,74.6,49000.0,63.5581,63.5581,63.4729,63.507,49000.0
2016-03-11 15:40:00,74.59,74.63,74.53,74.58,66243.0,63.4985,63.5325,63.4474,63.49,66243.0
2016-03-11 15:45:00,74.58,74.62,74.52,74.58,74146.0,63.49,63.524,63.4389,63.49,74146.0
2016-03-11 15:50:00,74.57,74.62,74.54,74.55,87222.0,63.4814,63.524,63.4559,63.4644,87222.0
2016-03-11 15:55:00,74.55,74.66,74.52,74.64,148886.0,63.4644,63.5581,63.4389,63.541,148886.0
2016-03-14 09:30:00,74.26,74.49,74.05,74.3,65592.0,63.2175,63.4133,63.0388,63.2516,65592.0
2016-03-14 09:35:00,74.23,74.6,74.17,74.29,58380.0,63.192,63.507,63.1409,63.2431,58380.0
2016-03-14 09:40:00,74.29,74.32,74.11,74.31,23564.0,63.2431,63.2686,63.0898,63.2601,23564.0
2016-03-14 09:45:00,74.31,74.33,74.0,74.03,22295.0,63.2601,63.2771,62.9962,63.0217,22295.0
2016-03-14 09:50:00,74.0,74.11,73.88,74.06,27229.0,62.9962,63.0898,62.894,63.0473,27229.0
2016-03-14 09:55:00,74.08,74.18,73.97,74.01,24495.0,63.0643,63.1494,62.9707,63.0047,24495.0
2016-03-14 10:00:00,74.05,74.24,74.04,74.11,31313.0,63.0388,63.2005,63.0302,63.0898,31313.0
2016-03-14 10:05:00,74.12,74.13,73.97,74.09,29282.0,63.0984,63.1069,62.9707,63.0728,29282.0
2016-03-14 10:10:00,74.1,74.16,74.06,74.06,24542.0,63.0813,63.1324,63.0473,63.0473,24542.0
2016-03-14 10:15:00,74.06,74.16,74.02,74.07,43936.0,63.0473,63.1324,63.0132,63.0558,43936.0
2016-03-14 10:20:00,74.06,74.11,74.01,74.06,56359.0,63.0473,63.0898,63.0047,63.0473,56359.0
2016-03-14 10:25:00,74.05,74.07,73.85,73.91,55852.0,63.0388,63.0558,62.8685,62.9196,55852.0
2016-03-14 10:30:00,73.93,73.98,73.86,73.9,25086.0,62.9366,62.9792,62.877,62.9111,25086.0
2016-03-14 10:35:00,73.9,74.01,73.9,73.91,28002.0,62.9111,63.0047,62.9111,62.9196,28002.0
2016-03-14 10:40:00,73.91,73.96,73.87,73.87,46809.0,62.9196,62.9621,62.8855,62.8855,46809.0
2016-03-14 10:45:00,73.87,73.95,73.82,73.89,21031.0,62.8855,62.9536,62.843,62.9026,21031.0
2016-03-14 10:50:00,73.89,73.97,73.8,73.8,22249.0,62.9026,62.9707,62.8259,62.8259,22249.0
2016-03-14 10:55:00,73.79,73.92,73.79,73.91,31422.0,62.8174,62.9281,62.8174,62.9196,31422.0
2016-03-14 11:00:00,73.94,74.15,73.88,74.07,83124.0,62.9451,63.1239,62.894,63.0558,83124.0
2016-03-14 11:05:00,74.06,74.13,74.01,74.01,86754.0,63.0473,63.1069,63.0047,63.0047,86754.0
2016-03-14 11:10:00,74.03,74.05,73.98,74.01,30251.0,63.0217,63.0388,62.9792,63.0047,30251.0
2016-03-14 11:15:00,74.01,74.03,73.89,73.92,31971.0,63.0047,63.0217,62.9026,62.9281,31971.0
2016-03-14 11:20:00,73.93,74.04,73.93,74.02,14722.0,62.9366,63.0302,62.9366,63.0132,14722.0
2016-03-14 11:25:00,74.02,74.05,73.92,73.93,23221.0,63.0132,63.0388,62.9281,62.9366,23221.0
2016-03-14 11:30:00,73.94,73.94,73.79,73.83,19434.0,62.9451,62.9451,62.8174,62.8515,19434.0
2016-03-14 11:35:00,73.82,74.0,73.82,73.98,16206.0,62.843,62.9962,62.843,62.9792,16206.0
2016-03-14 11:40:00,73.98,74.05,73.97,74.04,11725.0,62.9792,63.0388,62.9707,63.0302,11725.0
2016-03-14 11:45:00,74.04,74.04,73.96,73.98,17488.0,63.0302,63.0302,62.9621,62.9792,17488.0
2016-03-14 11:50:00,73.97,74.02,73.97,73.99,16579.0,62.9707,63.0132,62.9707,62.9877,16579.0
2016-03-14 11:55:00,73.98,74.0,73.9,73.97,16424.0,62.9792,62.9962,62.9111,62.9707,16424.0
2016-03-14 12:00:00,73.98,74.05,73.98,74.03,22942.0,62.9792,63.0388,62.9792,63.0217,22942.0
2016-03-14 12:05:00,74.03,74.03,73.98,73.99,14663.0,63.0217,63.0217,62.9792,62.9877,14663.0
2016-03-14 12:10:00,73.98,74.01,73.96,74.0,21453.0,62.9792,63.0047,62.9621,62.9962,21453.0
2016-03-14 12:15:00,74.01,74.08,74.0,74.06,17536.0,63.0047,63.0643,62.9962,63.0473,17536.0
2016-03-14 12:20:00,74.07,74.07,73.96,73.98,19944.0,63.0558,63.0558,62.9621,62.9792,19944.0
2016-03-14 12:25:00,73.97,74.0,73.89,73.93,26000.0,62.9707,62.9962,62.9026,62.9366,26000.0
2016-03-14 12:30:00,73.94,74.04,73.93,74.04,11005.0,62.9451,63.0302,62.9366,63.0302,11005.0
2016-03-14 12:35:00,74.04,74.08,74.0,74.03,13766.0,63.0302,63.0643,62.9962,63.0217,13766.0
2016-03-14 12:40:00,74.02,74.04,73.98,74.01,17800.0,63.0132,63.0302,62.9792,63.0047,17800.0
2016-03-14 12:45:00,74.01,74.08,73.99,74.0,14446.0,63.0047,63.0643,62.9877,62.9962,14446.0
2016-03-14 12:50:00,74.0,74.02,73.91,73.91,13168.0,62.9962,63.0132,62.9196,62.9196,13168.0
2016-03-14 12:55:00,73.91,73.94,73.87,73.92,15083.0,62.9196,62.9451,62.8855,62.9281,15083.0
2016-03-14 13:00:00,73.92,74.03,73.91,73.98,26200.0,62.9281,63.0217,62.9196,62.9792,26200.0
2016-03-14 13:05:00,73.97,74.09,73.97,74.07,24327.0,62.9707,63.0728,62.9707,63.0558,24327.0
2016-03-14 13:10:00,74.06,74.07,73.98,74.01,20370.0,63.0473,63.0558,62.9792,63.0047,20370.0
2016-03-14 13:15:00,74.02,74.03,73.96,73.96,20179.0,63.0132,63.0217,62.9621,62.9621,20179.0
2016-03-14 13:20:00,73.96,73.99,73.91,73.94,20446.0,62.9621,62.9877,62.9196,62.9451,20446.0
2016-03-14 13:25:00,73.93,73.93,73.86,73.89,16301.0,62.9366,62.9366,62.877,62.9026,16301.0
2016-03-14 13:30:00,73.9,74.0,73.89,73.99,10540.0,62.9111,62.9962,62.9026,62.9877,10540.0
2016-03-14 13:35:00,73.99,74.07,73.98,74.01,36650.0,62.9877,63.0558,62.9792,63.0047,36650.0
2016-03-14 13:40:00,74.01,74.01,73.95,73.99,8463.0,63.0047,63.0047,62.9536,62.9877,8463.0
2016-03-14 13:45:00,73.99,74.09,73.98,74.0,25816.0,62.9877,63.0728,62.9792,62.9962,25816.0
2016-03-14 13:50:00,73.99,74.1,73.97,74.1,8458.0,62.9877,63.0813,62.9707,63.0813,8458.0
2016-03-14 13:55:00,74.1,74.12,74.08,74.11,15698.0,63.0813,63.0984,63.0643,63.0898,15698.0
2016-03-14 14:00:00,74.12,74.12,74.06,74.11,24217.0,63.0984,63.0984,63.0473,63.0898,24217.0
2016-03-14 14:05:00,74.11,74.12,74.09,74.1,14161.0,63.0898,63.0984,63.0728,63.0813,14161.0
2016-03-14 14:10:00,74.09,74.2,74.09,74.18,20916.0,63.0728,63.1665,63.0728,63.1494,20916.0
2016-03-14 14:15:00,74.18,74.28,74.18,74.27,24029.0,63.1494,63.2346,63.1494,63.226,24029.0
2016-03-14 14:20:00,74.27,74.28,74.17,74.28,29210.0,63.226,63.2346,63.1409,63.2346,29210.0
2016-03-14 14:25:00,74.28,74.34,74.27,74.28,26735.0,63.2346,63.2856,63.226,63.2346,26735.0
2016-03-14 14:30:00,74.27,74.28,74.23,74.26,17990.0,63.226,63.2346,63.192,63.2175,17990.0
2016-03-14 14:35:00,74.27,74.3,74.21,74.23,33886.0,63.226,63.2516,63.175,63.192,33886.0
2016-03-14 14:40:00,74.22,74.32,74.22,74.29,27656.0,63.1835,63.2686,63.1835,63.2431,27656.0
2016-03-14 14:45:00,74.3,74.36,74.28,74.31,23683.0,63.2516,63.3027,63.2346,63.2601,23683.0
2016-03-14 14:50:00,74.31,74.32,74.23,74.27,20577.0,63.2601,63.2686,63.192,63.226,20577.0
2016-03-14 14:55:00,74.27,74.36,74.26,74.34,34544.0,63.226,63.3027,63.2175,63.2856,34544.0
2016-03-14 15:00:00,74.34,74.34,74.17,74.17,32036.0,63.2856,63.2856,63.1409,63.1409,32036.0
2016-03-14 15:05:00,74.17,74.23,74.17,74.23,21127.0,63.1409,63.192,63.1409,63.192,21127.0
2016-03-14 15:10:00,74.23,74.27,74.2,74.21,34054.0,63.192,63.226,63.1665,63.175,34054.0
2016-03-14 15:15:00,74.2,74.21,74.1,74.13,28713.0,63.1665,63.175,63.0813,63.1069,28713.0
2016-03-14 15:20:00,74.12,74.2,74.1,74.15,35039.0,63.0984,63.1665,63.0813,63.1239,35039.0
2016-03-14 15:25:00,74.15,74.25,74.12,74.14,78081.0,63.1239,63.209,63.0984,63.1154,78081.0
2016-03-14 15:30:00,74.14,74.15,74.0,74.0,42360.0,63.1154,63.1239,62.9962,62.9962,42360.0
2016-03-14 15:35:00,74.0,74.04,73.97,74.02,51450.0,62.9962,63.0302,62.9707,63.0132,51450.0
2016-03-14 15:40:00,74.03,74.07,74.0,74.0,65458.0,63.0217,63.0558,62.9962,62.9962,65458.0
2016-03-14 15:45:00,73.99,74.08,73.99,74.0,76646.0,62.9877,63.0643,62.9877,62.9962,76646.0
2016-03-14 15:50:00,74.0,74.01,73.94,73.94,97455.0,62.9962,63.0047,62.9451,62.9451,97455.0
2016-03-14 15:55:00,73.93,73.99,73.89,73.9,231755.0,62.9366,62.9877,62.9026,62.9111,231755.0
2016-03-15 09:30:00,71.65,72.0,71.46,71.55,534596.0,60.9956,61.2936,60.8339,60.9105,534596.0
2016-03-15 09:35:00,71.55,71.7,71.15,71.16,387244.0,60.9105,61.0382,60.57,60.5785,387244.0
2016-03-15 09:40:00,71.15,71.58,71.05,71.19,353587.0,60.57,60.9361,60.4849,60.604,353587.0
2016-03-15 09:45:00,71.19,71.29,70.93,70.98,260767.0,60.604,60.6892,60.3827,60.4253,260767.0
2016-03-15 09:50:00,70.99,71.04,70.52,70.54,243745.0,60.4338,60.4763,60.0337,60.0507,243745.0
2016-03-15 09:55:00,70.53,70.6,70.11,70.23,338779.0,60.0422,60.1018,59.6846,59.7868,338779.0
2016-03-15 10:00:00,70.24,70.26,69.71,70.06,447964.0,59.7953,59.8123,59.3441,59.6421,447964.0
2016-03-15 10:05:00,70.07,70.16,69.77,69.88,211942.0,59.6506,59.7272,59.3952,59.4888,211942.0
2016-03-15 10:10:00,69.88,69.89,69.6,69.86,188360.0,59.4888,59.4974,59.2505,59.4718,188360.0
2016-03-15 10:15:00,69.85,69.87,69.6,69.67,178556.0,59.4633,59.4803,59.2505,59.3101,178556.0
2016-03-15 10:20:00,69.67,69.75,69.64,69.7,215519.0,59.3101,59.3782,59.2845,59.3356,215519.0
2016-03-15 10:25:00,69.7,70.0,69.61,69.98,277030.0,59.3356,59.591,59.259,59.574,277030.0
2016-03-15 10:30:00,69.97,70.48,69.97,70.36,256643.0,59.5655,59.9996,59.5655,59.8975,256643.0
2016-03-15 10:35:00,70.38,70.69,70.36,70.62,275392.0,59.9145,60.1784,59.8975,60.1188,275392.0
2016-03-15 10:40:00,70.64,70.9,70.62,70.82,166005.0,60.1358,60.3572,60.1188,60.2891,166005.0
2016-03-15 10:45:00,70.82,70.83,70.5,70.58,130039.0,60.2891,60.2976,60.0166,60.0848,130039.0
2016-03-15 10:50:00,70.58,70.88,70.56,70.74,179683.0,60.0848,60.3401,60.0677,60.221,179683.0
2016-03-15 10:55:00,70.74,70.79,70.65,70.72,106123.0,60.221,60.2635,60.1443,60.2039,106123.0
2016-03-15 11:00:00,70.71,70.77,70.38,70.46,145695.0,60.1954,60.2465,59.9145,59.9826,145695.0
2016-03-15 11:05:00,70.38,70.51,70.31,70.5,195695.0,59.9145,60.0252,59.8549,60.0166,195695.0
2016-03-15 11:10:00,70.5,70.72,70.5,70.6,93104.0,60.0166,60.2039,60.0166,60.1018,93104.0
2016-03-15 11:15:00,70.58,70.8,70.58,70.75,123399.0,60.0848,60.272,60.0848,60.2295,123399.0
2016-03-15 11:20:00,70.76,71.01,70.75,71.0,303439.0,60.238,60.4508,60.2295,60.4423,303439.0
2016-03-15 11:25:00,71.0,71.01,70.79,70.99,112117.0,60.4423,60.4508,60.2635,60.4338,112117.0
2016-03-15 11:30:00,70.99,71.35,70.93,71.35,241842.0,60.4338,60.7403,60.3827,60.7403,241842.0
2016-03-15 11:35:00,71.35,71.5,71.34,71.39,296867.0,60.7403,60.8679,60.7317,60.7743,296867.0
2016-03-15 11:40:00,71.39,71.44,71.17,71.18,188785.0,60.7743,60.8169,60.587,60.5955,188785.0
2016-03-15 11:45:00,71.17,71.25,70.94,70.98,124701.0,60.587,60.6551,60.3912,60.4253,124701.0
2016-03-15 11:50:00,70.97,71.05,70.89,70.93,71255.0,60.4168,60.4849,60.3487,60.3827,71255.0
2016-03-15 11:55:00,70.92,71.05,70.92,71.01,71353.0,60.3742,60.4849,60.3742,60.4508,71353.0
2016-03-15 12:00:00,71.03,71.14,70.98,71.0,73282.0,60.4678,60.5615,60.4253,60.4423,73282.0
2016-03-15 12:05:00,70.98,71.07,70.9,70.95,62363.0,60.4253,60.5019,60.3572,60.3997,62363.0
2016-03-15 12:10:00,70.96,71.03,70.9,70.98,58903.0,60.4082,60.4678,60.3572,60.4253,58903.0
2016-03-15 12:15:00,70.98,71.08,70.95,71.08,47916.0,60.4253,60.5104,60.3997,60.5104,47916.0
2016-03-15 12:20:00,71.08,71.36,71.08,71.36,46551.0,60.5104,60.7488,60.5104,60.7488,46551.0
2016-03-15 12:25:00,71.38,71.46,71.28,71.45,60273.0,60.7658,60.8339,60.6807,60.8254,60273.0
2016-03-15 12:30:00,71.46,71.46,71.25,71.34,74994.0,60.8339,60.8339,60.6551,60.7317,74994.0
2016-03-15 12:35:00,71.35,71.45,71.28,71.37,70049.0,60.7403,60.8254,60.6807,60.7573,70049.0
2016-03-15 12:40:00,71.38,71.38,71.27,71.35,45358.0,60.7658,60.7658,60.6721,60.7403,45358.0
2016-03-15 12:45:00,71.34,71.35,71.18,71.19,67749.0,60.7317,60.7403,60.5955,60.604,67749.0
2016-03-15 12:50:00,71.18,71.19,71.1,71.11,42134.0,60.5955,60.604,60.5274,60.5359,42134.0
2016-03-15 12:55:00,71.11,71.28,71.1,71.23,46387.0,60.5359,60.6807,60.5274,60.6381,46387.0
2016-03-15 13:00:00,71.23,71.24,71.17,71.19,48804.0,60.6381,60.6466,60.587,60.604,48804.0
2016-03-15 13:05:00,71.2,71.4,71.18,71.38,69305.0,60.6126,60.7828,60.5955,60.7658,69305.0
2016-03-15 13:10:00,71.39,71.54,71.27,71.27,136330.0,60.7743,60.902,60.6721,60.6721,136330.0
2016-03-15 13:15:00,71.27,71.28,71.16,71.16,54896.0,60.6721,60.6807,60.5785,60.5785,54896.0
2016-03-15 13:20:00,71.17,71.2,70.96,70.96,124541.0,60.587,60.6126,60.4082,60.4082,124541.0
2016-03-15 13:25:00,70.97,70.98,70.84,70.85,81569.0,60.4168,60.4253,60.3061,60.3146,81569.0
2016-03-15 13:30:00,70.86,70.88,70.72,70.75,70560.0,60.3231,60.3401,60.2039,60.2295,70560.0
2016-03-15 13:35:00,70.75,70.89,70.73,70.85,80967.0,60.2295,60.3487,60.2124,60.3146,80967.0
2016-03-15 13:40:00,70.86,71.04,70.85,71.02,101352.0,60.3231,60.4763,60.3146,60.4593,101352.0
2016-03-15 13:45:00,71.0,71.04,70.97,70.99,74954.0,60.4423,60.4763,60.4168,60.4338,74954.0
2016-03-15 13:50:00,71.0,71.12,70.94,71.04,118356.0,60.4423,60.5445,60.3912,60.4763,118356.0
2016-03-15 13:55:00,71.05,71.07,70.82,70.84,80646.0,60.4849,60.5019,60.2891,60.3061,80646.0
2016-03-15 14:00:00,70.84,71.12,70.8,71.11,141735.0,60.3061,60.5445,60.272,60.5359,141735.0
2016-03-15 14:05:00,71.1,71.36,71.09,71.36,179347.0,60.5274,60.7488,60.5189,60.7488,179347.0
2016-03-15 14:10:00,71.37,71.37,71.15,71.26,101652.0,60.7573,60.7573,60.57,60.6636,101652.0
2016-03-15 14:15:00,71.26,71.38,71.18,71.22,127050.0,60.6636,60.7658,60.5955,60.6296,127050.0
2016-03-15 14:20:00,71.22,71.33,71.11,71.26,126392.0,60.6296,60.7232,60.5359,60.6636,126392.0
2016-03-15 14:25:00,71.26,71.3,71.16,71.2,88124.0,60.6636,60.6977,60.5785,60.6126,88124.0
2016-03-15 14:30:00,71.2,71.37,71.07,71.37,82606.0,60.6126,60.7573,60.5019,60.7573,82606.0
2016-03-15 14:35:00,71.37,71.44,71.32,71.4,128965.0,60.7573,60.8169,60.7147,60.7828,128965.0
2016-03-15 14:40:00,71.4,71.43,71.06,71.29,96104.0,60.7828,60.8084,60.4934,60.6892,96104.0
2016-03-15 14:45:00,71.28,71.36,71.16,71.16,140364.0,60.6807,60.7488,60.5785,60.5785,140364.0
2016-03-15 14:50:00,71.16,71.34,71.07,71.26,164231.0,60.5785,60.7317,60.5019,60.6636,164231.0
2016-03-15 14:55:00,71.26,71.3,71.02,71.3,142939.0,60.6636,60.6977,60.4593,60.6977,142939.0
2016-03-15 15:00:00,71.3,71.32,71.01,71.04,116821.0,60.6977,60.7147,60.4508,60.4763,116821.0
2016-03-15 15:05:00,71.03,71.23,70.91,71.23,183915.0,60.4678,60.6381,60.3657,60.6381,183915.0
2016-03-15 15:10:00,71.23,71.27,71.08,71.12,83943.0,60.6381,60.6721,60.5104,60.5445,83943.0
2016-03-15 15:15:00,71.12,71.26,71.03,71.26,133706.0,60.5445,60.6636,60.4678,60.6636,133706.0
2016-03-15 15:20:00,71.26,71.26,71.13,71.14,106703.0,60.6636,60.6636,60.553,60.5615,106703.0
2016-03-15 15:25:00,71.14,71.14,71.0,71.06,198040.0,60.5615,60.5615,60.4423,60.4934,198040.0
2016-03-15 15:30:00,71.06,71.06,70.78,70.84,222404.0,60.4934,60.4934,60.255,60.3061,222404.0
2016-03-15 15:35:00,70.86,71.15,70.84,71.01,159017.0,60.3231,60.57,60.3061,60.4508,159017.0
2016-03-15 15:40:00,71.01,71.18,71.0,71.16,233506.0,60.4508,60.5955,60.4423,60.5785,233506.0
2016-03-15 15:45:00,71.15,71.38,71.12,71.35,295826.0,60.57,60.7658,60.5445,60.7403,295826.0
2016-03-15 15:50:00,71.34,71.45,71.23,71.31,321800.0,60.7317,60.8254,60.6381,60.7062,321800.0
2016-03-15 15:55:00,71.31,71.33,71.18,71.24,355950.0,60.7062,60.7232,60.5955,60.6466,355950.0
2016-03-16 09:30:00,71.29,71.84,71.17,71.77,130831.0,60.6892,61.1574,60.587,61.0978,130831.0
2016-03-16 09:35:00,71.77,72.41,71.69,72.34,109447.0,61.0978,61.6426,61.0297,61.583,109447.0
2016-03-16 09:40:00,72.35,72.39,71.88,72.06,107013.0,61.5916,61.6256,61.1914,61.3447,107013.0
2016-03-16 09:45:00,72.06,72.15,71.98,72.1,68834.0,61.3447,61.4213,61.2766,61.3787,68834.0
2016-03-16 09:50:00,72.1,72.34,72.1,72.28,44774.0,61.3787,61.583,61.3787,61.532,44774.0
2016-03-16 09:55:00,72.26,72.34,72.21,72.32,72862.0,61.5149,61.583,61.4724,61.566,72862.0
2016-03-16 10:00:00,72.33,72.48,72.32,72.47,63196.0,61.5745,61.7022,61.566,61.6937,63196.0
2016-03-16 10:05:00,72.49,72.82,72.48,72.82,57863.0,61.7107,61.9917,61.7022,61.9917,57863.0
2016-03-16 10:10:00,72.81,72.82,72.65,72.75,56412.0,61.9831,61.9917,61.8469,61.9321,56412.0
2016-03-16 10:15:00,72.77,72.8,72.54,72.71,62639.0,61.9491,61.9746,61.7533,61.898,62639.0
2016-03-16 10:20:00,72.7,72.75,72.55,72.71,50281.0,61.8895,61.9321,61.7618,61.898,50281.0
2016-03-16 10:25:00,72.73,72.73,72.52,72.53,36908.0,61.915,61.915,61.7363,61.7448,36908.0
2016-03-16 10:30:00,72.54,72.65,72.4,72.4,61816.0,61.7533,61.8469,61.6341,61.6341,61816.0
2016-03-16 10:35:00,72.41,72.53,72.38,72.46,55031.0,61.6426,61.7448,61.6171,61.6852,55031.0
2016-03-16 10:40:00,72.45,72.47,72.2,72.23,56958.0,61.6767,61.6937,61.4639,61.4894,56958.0
2016-03-16 10:45:00,72.21,72.23,71.95,71.96,64552.0,61.4724,61.4894,61.251,61.2595,64552.0
2016-03-16 10:50:00,71.95,72.04,71.9,72.03,46680.0,61.251,61.3276,61.2085,61.3191,46680.0
2016-03-16 10:55:00,72.03,72.24,71.99,72.16,57775.0,61.3191,61.4979,61.2851,61.4298,57775.0
2016-03-16 11:00:00,72.13,72.24,72.1,72.2,43160.0,61.4043,61.4979,61.3787,61.4639,43160.0
2016-03-16 11:05:00,72.2,72.21,72.09,72.13,51345.0,61.4639,61.4724,61.3702,61.4043,51345.0
2016-03-16 11:10:00,72.13,72.25,72.1,72.23,82509.0,61.4043,61.5064,61.3787,61.4894,82509.0
2016-03-16 11:15:00,72.24,72.34,72.24,72.29,41692.0,61.4979,61.583,61.4979,61.5405,41692.0
2016-03-16 11:20:00,72.3,72.34,72.24,72.25,39578.0,61.549,61.583,61.4979,61.5064,39578.0
2016-03-16 11:25:00,72.24,72.33,72.23,72.33,28447.0,61.4979,61.5745,61.4894,61.5745,28447.0
2016-03-16 11:30:00,72.32,72.38,72.24,72.26,52945.0,61.566,61.6171,61.4979,61.5149,52945.0
2016-03-16 11:35:00,72.25,72.29,72.12,72.13,103375.0,61.5064,61.5405,61.3958,61.4043,103375.0
2016-03-16 11:40:00,72.13,72.29,72.11,72.24,25904.0,61.4043,61.5405,61.3872,61.4979,25904.0
2016-03-16 11:45:00,72.23,72.28,72.2,72.22,24023.0,61.4894,61.532,61.4639,61.4809,24023.0
2016-03-16 11:50:00,72.22,72.26,72.17,72.17,32779.0,61.4809,61.5149,61.4383,61.4383,32779.0
2016-03-16 11:55:00,72.17,72.26,72.15,72.22,41816.0,61.4383,61.5149,61.4213,61.4809,41816.0
2016-03-16 12:00:00,72.21,72.26,72.19,72.19,34062.0,61.4724,61.5149,61.4553,61.4553,34062.0
2016-03-16 12:05:00,72.2,72.24,72.18,72.22,61408.0,61.4639,61.4979,61.4468,61.4809,61408.0
2016-03-16 12:10:00,72.23,72.25,72.2,72.23,39564.0,61.4894,61.5064,61.4639,61.4894,39564.0
2016-03-16 12:15:00,72.22,72.25,72.14,72.15,66449.0,61.4809,61.5064,61.4128,61.4213,66449.0
2016-03-16 12:20:00,72.15,72.16,72.09,72.12,49910.0,61.4213,61.4298,61.3702,61.3958,49910.0
2016-03-16 12:25:00,72.11,72.14,72.03,72.06,33393.0,61.3872,61.4128,61.3191,61.3447,33393.0
2016-03-16 12:30:00,72.05,72.06,71.94,71.95,28847.0,61.3362,61.3447,61.2425,61.251,28847.0
2016-03-16 12:35:00,71.94,71.95,71.8,71.83,25665.0,61.2425,61.251,61.1233,61.1489,25665.0
2016-03-16 12:40:00,71.83,71.83,71.73,71.73,24911.0,61.1489,61.1489,61.0637,61.0637,24911.0
2016-03-16 12:45:00,71.73,71.87,71.73,71.81,43088.0,61.0637,61.1829,61.0637,61.1318,43088.0
2016-03-16 12:50:00,71.8,71.81,71.66,71.68,25425.0,61.1233,61.1318,61.0042,61.0212,25425.0
2016-03-16 12:55:00,71.67,71.68,71.58,71.59,33217.0,61.0127,61.0212,60.9361,60.9446,33217.0
2016-03-16 13:00:00,71.58,71.66,71.55,71.59,49298.0,60.9361,61.0042,60.9105,60.9446,49298.0
2016-03-16 13:05:00,71.59,71.61,71.55,71.57,19281.0,60.9446,60.9616,60.9105,60.9275,19281.0
2016-03-16 13:10:00,71.56,71.57,71.46,71.51,35146.0,60.919,60.9275,60.8339,60.8765,35146.0
2016-03-16 13:15:00,71.51,71.6,71.47,71.59,30461.0,60.8765,60.9531,60.8424,60.9446,30461.0
2016-03-16 13:20:00,71.59,71.69,71.55,71.67,37601.0,60.9446,61.0297,60.9105,61.0127,37601.0
2016-03-16 13:25:00,71.67,71.68,71.51,71.62,30405.0,61.0127,61.0212,60.8765,60.9701,30405.0
2016-03-16 13:30:00,71.62,71.63,71.49,71.54,50987.0,60.9701,60.9786,60.8594,60.902,50987.0
2016-03-16 13:35:00,71.54,71.54,71.39,71.45,20230.0,60.902,60.902,60.7743,60.8254,20230.0
2016-03-16 13:40:00,71.45,71.52,71.44,71.52,25176.0,60.8254,60.885,60.8169,60.885,25176.0
2016-03-16 13:45:00,71.52,71.53,71.45,71.49,25433.0,60.885,60.8935,60.8254,60.8594,25433.0
2016-03-16 13:50:00,71.5,71.54,71.47,71.53,38589.0,60.8679,60.902,60.8424,60.8935,38589.0
2016-03-16 13:55:00,71.54,71.6,71.47,71.47,34334.0,60.902,60.9531,60.8424,60.8424,34334.0
2016-03-16 14:00:00,71.48,72.18,71.48,72.08,67330.0,60.8509,61.4468,60.8509,61.3617,67330.0
2016-03-16 14:05:00,72.06,72.1,71.84,72.0,50785.0,61.3447,61.3787,61.1574,61.2936,50785.0
2016-03-16 14:10:00,72.02,72.03,71.7,71.75,48738.0,61.3106,61.3191,61.0382,61.0808,48738.0
2016-03-16 14:15:00,71.71,71.9,71.71,71.87,26374.0,61.0467,61.2085,61.0467,61.1829,26374.0
2016-03-16 14:20:00,71.87,72.1,71.81,72.06,22044.0,61.1829,61.3787,61.1318,61.3447,22044.0
2016-03-16 14:25:00,72.07,72.37,71.98,72.35,81706.0,61.3532,61.6086,61.2766,61.5916,81706.0
2016-03-16 14:30:00,72.33,72.37,72.27,72.3,101198.0,61.5745,61.6086,61.5234,61.549,101198.0
2016-03-16 14:35:00,72.31,72.54,72.29,72.5,98526.0,61.5575,61.7533,61.5405,61.7192,98526.0
2016-03-16 14:40:00,72.52,72.76,72.5,72.75,82361.0,61.7363,61.9406,61.7192,61.9321,82361.0
2016-03-16 14:45:00,72.75,72.9,72.74,72.88,120142.0,61.9321,62.0598,61.9236,62.0427,120142.0
2016-03-16 14:50:00,72.88,72.89,72.59,72.65,62335.0,62.0427,62.0513,61.7959,61.8469,62335.0
2016-03-16 14:55:00,72.62,72.65,72.42,72.44,49607.0,61.8214,61.8469,61.6511,61.6682,49607.0
2016-03-16 15:00:00,72.42,72.66,72.41,72.65,50437.0,61.6511,61.8555,61.6426,61.8469,50437.0
2016-03-16 15:05:00,72.65,72.69,72.58,72.64,39898.0,61.8469,61.881,61.7874,61.8384,39898.0
2016-03-16 15:10:00,72.64,72.65,72.46,72.62,54355.0,61.8384,61.8469,61.6852,61.8214,54355.0
2016-03-16 15:15:00,72.62,72.64,72.47,72.5,61692.0,61.8214,61.8384,61.6937,61.7192,61692.0
2016-03-16 15:20:00,72.49,72.53,72.4,72.52,56971.0,61.7107,61.7448,61.6341,61.7363,56971.0
2016-03-16 15:25:00,72.53,72.63,72.51,72.59,62542.0,61.7448,61.8299,61.7278,61.7959,62542.0
2016-03-16 15:30:00,72.59,72.6,72.48,72.53,66592.0,61.7959,61.8044,61.7022,61.7448,66592.0
2016-03-16 15:35:00,72.54,72.59,72.52,72.59,90821.0,61.7533,61.7959,61.7363,61.7959,90821.0
2016-03-16 15:40:00,72.59,72.63,72.54,72.54,102186.0,61.7959,61.8299,61.7533,61.7533,102186.0
2016-03-16 15:45:00,72.53,72.59,72.45,72.58,86850.0,61.7448,61.7959,61.6767,61.7874,86850.0
2016-03-16 15:50:00,72.58,72.59,72.47,72.47,116045.0,61.7874,61.7959,61.6937,61.6937,116045.0
2016-03-16 15:55:00,72.47,72.52,72.43,72.48,206455.0,61.6937,61.7363,61.6597,61.7022,206455.0
2016-03-17 09:30:00,72.23,72.35,71.66,71.77,109395.0,61.4894,61.5916,61.0042,61.0978,109395.0
2016-03-17 09:35:00,71.74,71.77,71.06,71.15,107907.0,61.0723,61.0978,60.4934,60.57,107907.0
2016-03-17 09:40:00,71.12,71.17,70.75,70.77,130656.0,60.5445,60.587,60.2295,60.2465,130656.0
2016-03-17 09:45:00,70.75,70.83,70.4,70.44,104335.0,60.2295,60.2976,59.9315,59.9656,104335.0
2016-03-17 09:50:00,70.43,70.48,70.16,70.2,212455.0,59.9571,59.9996,59.7272,59.7613,212455.0
2016-03-17 09:55:00,70.2,70.23,70.0,70.22,141847.0,59.7613,59.7868,59.591,59.7783,141847.0
2016-03-17 10:00:00,70.23,70.24,69.85,69.96,230119.0,59.7868,59.7953,59.4633,59.5569,230119.0
2016-03-17 10:05:00,69.95,70.01,69.77,69.9,115430.0,59.5484,59.5995,59.3952,59.5059,115430.0
2016-03-17 10:10:00,69.91,69.94,69.7,69.7,151634.0,59.5144,59.5399,59.3356,59.3356,151634.0
2016-03-17 10:15:00,69.71,69.72,69.38,69.42,231718.0,59.3441,59.3526,59.0632,59.0972,231718.0
2016-03-17 10:20:00,69.43,69.64,69.36,69.48,152298.0,59.1058,59.2845,59.0462,59.1483,152298.0
2016-03-17 10:25:00,69.5,69.62,69.45,69.53,224502.0,59.1653,59.2675,59.1228,59.1909,224502.0
2016-03-17 10:30:00,69.52,69.58,69.5,69.52,151721.0,59.1824,59.2335,59.1653,59.1824,151721.0
2016-03-17 10:35:00,69.53,69.68,69.5,69.55,243008.0,59.1909,59.3186,59.1653,59.2079,243008.0
2016-03-17 10:40:00,69.56,69.68,69.46,69.49,381771.0,59.2164,59.3186,59.1313,59.1568,381771.0
2016-03-17 10:45:00,69.49,69.67,69.48,69.53,161858.0,59.1568,59.3101,59.1483,59.1909,161858.0
2016-03-17 10:50:00,69.53,69.61,69.34,69.42,193903.0,59.1909,59.259,59.0291,59.0972,193903.0
2016-03-17 10:55:00,69.41,69.82,69.4,69.76,541407.0,59.0887,59.4378,59.0802,59.3867,541407.0
2016-03-17 11:00:00,69.75,69.99,69.72,69.73,116702.0,59.3782,59.5825,59.3526,59.3611,116702.0
2016-03-17 11:05:00,69.73,69.85,69.68,69.68,231586.0,59.3611,59.4633,59.3186,59.3186,231586.0
2016-03-17 11:10:00,69.68,69.79,69.64,69.71,82800.0,59.3186,59.4122,59.2845,59.3441,82800.0
2016-03-17 11:15:00,69.7,69.8,69.55,69.59,96783.0,59.3356,59.4207,59.2079,59.242,96783.0
2016-03-17 11:20:00,69.58,69.64,69.44,69.64,72440.0,59.2335,59.2845,59.1143,59.2845,72440.0
2016-03-17 11:25:00,69.62,69.64,69.43,69.48,234052.0,59.2675,59.2845,59.1058,59.1483,234052.0
2016-03-17 11:30:00,69.48,69.59,69.41,69.47,130259.0,59.1483,59.242,59.0887,59.1398,130259.0
2016-03-17 11:35:00,69.47,69.53,69.29,69.32,86641.0,59.1398,59.1909,58.9866,59.0121,86641.0
2016-03-17 11:40:00,69.32,69.33,69.12,69.14,106294.0,59.0121,59.0206,58.8419,58.8589,106294.0
2016-03-17 11:45:00,69.15,69.22,69.05,69.21,134866.0,58.8674,58.927,58.7823,58.9185,134866.0
2016-03-17 11:50:00,69.19,69.27,69.05,69.07,122453.0,58.9014,58.9695,58.7823,58.7993,122453.0
2016-03-17 11:55:00,69.07,69.15,68.99,69.11,184338.0,58.7993,58.8674,58.7312,58.8333,184338.0
2016-03-17 12:00:00,69.11,69.24,69.08,69.09,92760.0,58.8333,58.944,58.8078,58.8163,92760.0
2016-03-17 12:05:00,69.08,69.09,68.81,68.94,131783.0,58.8078,58.8163,58.5779,58.6886,131783.0
2016-03-17 12:10:00,68.95,68.99,68.86,68.9,117266.0,58.6971,58.7312,58.6205,58.6546,117266.0
2016-03-17 12:15:00,68.89,68.9,68.63,68.66,187477.0,58.6461,58.6546,58.4247,58.4503,187477.0
2016-03-17 12:20:00,68.66,68.91,68.65,68.75,188430.0,58.4503,58.6631,58.4417,58.5269,188430.0
2016-03-17 12:25:00,68.76,68.78,68.64,68.78,178824.0,58.5354,58.5524,58.4332,58.5524,178824.0
2016-03-17 12:30:00,68.8,68.82,68.69,68.77,214198.0,58.5694,58.5865,58.4758,58.5439,214198.0
2016-03-17 12:35:00,68.77,68.79,68.68,68.73,197367.0,58.5439,58.5609,58.4673,58.5098,197367.0
2016-03-17 12:40:00,68.74,68.76,68.67,68.69,173353.0,58.5184,58.5354,58.4588,58.4758,173353.0
2016-03-17 12:45:00,68.71,68.72,68.58,68.61,105856.0,58.4928,58.5013,58.3822,58.4077,105856.0
2016-03-17 12:50:00,68.62,68.66,68.52,68.55,101309.0,58.4162,58.4503,58.3311,58.3566,101309.0
2016-03-17 12:55:00,68.55,68.78,68.55,68.74,124022.0,58.3566,58.5524,58.3566,58.5184,124022.0
2016-03-17 13:00:00,68.75,68.87,68.65,68.72,126504.0,58.5269,58.629,58.4417,58.5013,126504.0
2016-03-17 13:05:00,68.72,68.72,68.5,68.57,116924.0,58.5013,58.5013,58.314,58.3736,116924.0
2016-03-17 13:10:00,68.58,68.64,68.43,68.51,145814.0,58.3822,58.4332,58.2545,58.3226,145814.0
2016-03-17 13:15:00,68.51,68.52,68.41,68.41,96869.0,58.3226,58.3311,58.2374,58.2374,96869.0
2016-03-17 13:20:00,68.41,68.42,68.3,68.37,184415.0,58.2374,58.2459,58.1438,58.2034,184415.0
2016-03-17 13:25:00,68.36,68.42,68.32,68.36,162887.0,58.1949,58.2459,58.1608,58.1949,162887.0
2016-03-17 13:30:00,68.35,68.36,68.28,68.34,150505.0,58.1864,58.1949,58.1268,58.1778,150505.0
2016-03-17 13:35:00,68.33,68.34,68.03,68.04,345433.0,58.1693,58.1778,57.9139,57.9224,345433.0
2016-03-17 13:40:00,68.04,68.11,67.88,68.06,254263.0,57.9224,57.982,57.7862,57.9395,254263.0
2016-03-17 13:45:00,68.06,68.15,67.97,68.06,164608.0,57.9395,58.0161,57.8629,57.9395,164608.0
2016-03-17 13:50:00,68.06,68.1,67.97,67.98,155351.0,57.9395,57.9735,57.8629,57.8714,155351.0
2016-03-17 13:55:00,67.97,68.14,67.88,68.1,208256.0,57.8629,58.0076,57.7862,57.9735,208256.0
2016-03-17 14:00:00,68.1,68.58,68.08,68.58,147735.0,57.9735,58.3822,57.9565,58.3822,147735.0
2016-03-17 14:05:00,68.58,68.97,68.55,68.97,332674.0,58.3822,58.7142,58.3566,58.7142,332674.0
2016-03-17 14:10:00,68.98,69.25,68.97,69.19,286379.0,58.7227,58.9525,58.7142,58.9014,286379.0
2016-03-17 14:15:00,69.2,69.25,68.93,69.18,173976.0,58.91,58.9525,58.6801,58.8929,173976.0
2016-03-17 14:20:00,69.18,69.22,69.11,69.18,100936.0,58.8929,58.927,58.8333,58.8929,100936.0
2016-03-17 14:25:00,69.18,69.21,69.05,69.12,300922.0,58.8929,58.9185,58.7823,58.8419,300922.0
2016-03-17 14:30:00,69.13,69.14,68.98,69.09,89781.0,58.8504,58.8589,58.7227,58.8163,89781.0
2016-03-17 14:35:00,69.09,69.27,69.02,69.22,134468.0,58.8163,58.9695,58.7567,58.927,134468.0
2016-03-17 14:40:00,69.23,69.53,69.23,69.41,166338.0,58.9355,59.1909,58.9355,59.0887,166338.0
2016-03-17 14:45:00,69.43,69.6,69.38,69.59,149003.0,59.1058,59.2505,59.0632,59.242,149003.0
2016-03-17 14:50:00,69.58,69.79,69.51,69.74,200279.0,59.2335,59.4122,59.1739,59.3697,200279.0
2016-03-17 14:55:00,69.74,69.83,69.62,69.68,129778.0,59.3697,59.4463,59.2675,59.3186,129778.0
2016-03-17 15:00:00,69.68,69.8,69.65,69.78,100728.0,59.3186,59.4207,59.293,59.4037,100728.0
2016-03-17 15:05:00,69.78,69.93,69.77,69.86,161447.0,59.4037,59.5314,59.3952,59.4718,161447.0
2016-03-17 15:10:00,69.86,69.86,69.63,69.65,233835.0,59.4718,59.4718,59.276,59.293,233835.0
2016-03-17 15:15:00,69.64,69.64,69.33,69.34,148087.0,59.2845,59.2845,59.0206,59.0291,148087.0
2016-03-17 15:20:00,69.34,69.43,69.18,69.19,198838.0,59.0291,59.1058,58.8929,58.9014,198838.0
2016-03-17 15:25:00,69.2,69.26,69.15,69.17,179247.0,58.91,58.961,58.8674,58.8844,179247.0
2016-03-17 15:30:00,69.17,69.3,69.14,69.2,235153.0,58.8844,58.9951,58.8589,58.91,235153.0
2016-03-17 15:35:00,69.2,69.39,69.17,69.39,228667.0,58.91,59.0717,58.8844,59.0717,228667.0
2016-03-17 15:40:00,69.39,69.4,69.27,69.29,119673.0,59.0717,59.0802,58.9695,58.9866,119673.0
2016-03-17 15:45:00,69.28,69.29,69.04,69.13,185849.0,58.9781,58.9866,58.7737,58.8504,185849.0
2016-03-17 15:50:00,69.14,69.17,69.05,69.06,342250.0,58.8589,58.8844,58.7823,58.7908,342250.0
2016-03-17 15:55:00,69.06,69.21,69.06,69.07,449778.0,58.7908,58.9185,58.7908,58.7993,449778.0
2016-03-18 09:30:00,69.2,69.43,69.16,69.16,908362.0,58.91,59.1058,58.8759,58.8759,908362.0
2016-03-18 09:35:00,69.22,69.37,69.13,69.32,82891.0,58.927,59.0547,58.8504,59.0121,82891.0
2016-03-18 09:40:00,69.3,69.45,69.06,69.06,120368.0,58.9951,59.1228,58.7908,58.7908,120368.0
2016-03-18 09:45:00,69.07,69.39,69.07,69.29,111189.0,58.7993,59.0717,58.7993,58.9866,111189.0
2016-03-18 09:50:00,69.29,69.71,69.28,69.53,126582.0,58.9866,59.3441,58.9781,59.1909,126582.0
2016-03-18 09:55:00,69.53,70.07,69.48,70.03,140802.0,59.1909,59.6506,59.1483,59.6165,140802.0
2016-03-18 10:00:00,70.04,70.04,69.75,69.86,112554.0,59.625,59.625,59.3782,59.4718,112554.0
2016-03-18 10:05:00,69.87,69.87,69.55,69.69,128704.0,59.4803,59.4803,59.2079,59.3271,128704.0
2016-03-18 10:10:00,69.7,69.9,69.67,69.88,63383.0,59.3356,59.5059,59.3101,59.4888,63383.0
2016-03-18 10:15:00,69.9,70.0,69.78,69.78,107618.0,59.5059,59.591,59.4037,59.4037,107618.0
2016-03-18 10:20:00,69.78,69.79,69.52,69.6,84706.0,59.4037,59.4122,59.1824,59.2505,84706.0
2016-03-18 10:25:00,69.6,69.68,69.51,69.57,92892.0,59.2505,59.3186,59.1739,59.2249,92892.0
2016-03-18 10:30:00,69.56,69.93,69.54,69.93,71077.0,59.2164,59.5314,59.1994,59.5314,71077.0
2016-03-18 10:35:00,69.95,70.1,69.93,70.06,70922.0,59.5484,59.6761,59.5314,59.6421,70922.0
2016-03-18 10:40:00,70.06,70.12,69.98,70.01,73703.0,59.6421,59.6932,59.574,59.5995,73703.0
2016-03-18 10:45:00,70.01,70.01,69.89,69.96,53281.0,59.5995,59.5995,59.4974,59.5569,53281.0
2016-03-18 10:50:00,69.97,70.03,69.92,69.98,57230.0,59.5655,59.6165,59.5229,59.574,57230.0
2016-03-18 10:55:00,69.98,70.17,69.96,70.05,68415.0,59.574,59.7357,59.5569,59.6336,68415.0
2016-03-18 11:00:00,70.05,70.06,69.95,69.98,62799.0,59.6336,59.6421,59.5484,59.574,62799.0
2016-03-18 11:05:00,69.98,69.98,69.82,69.89,56877.0,59.574,59.574,59.4378,59.4974,56877.0
2016-03-18 11:10:00,69.9,70.07,69.89,70.06,42087.0,59.5059,59.6506,59.4974,59.6421,42087.0
2016-03-18 11:15:00,70.06,70.27,70.06,70.23,50295.0,59.6421,59.8208,59.6421,59.7868,50295.0
2016-03-18 11:20:00,70.23,70.38,70.17,70.28,81543.0,59.7868,59.9145,59.7357,59.8294,81543.0
2016-03-18 11:25:00,70.28,70.32,70.21,70.32,65832.0,59.8294,59.8634,59.7698,59.8634,65832.0
2016-03-18 11:30:00,70.31,70.37,70.24,70.34,100546.0,59.8549,59.906,59.7953,59.8804,100546.0
2016-03-18 11:35:00,70.34,70.4,70.05,70.05,92065.0,59.8804,59.9315,59.6336,59.6336,92065.0
2016-03-18 11:40:00,70.05,70.31,70.0,70.26,73621.0,59.6336,59.8549,59.591,59.8123,73621.0
2016-03-18 11:45:00,70.27,70.36,70.2,70.2,99706.0,59.8208,59.8975,59.7613,59.7613,99706.0
2016-03-18 11:50:00,70.23,70.38,70.2,70.34,74382.0,59.7868,59.9145,59.7613,59.8804,74382.0
2016-03-18 11:55:00,70.34,70.5,70.3,70.38,65132.0,59.8804,60.0166,59.8464,59.9145,65132.0
2016-03-18 12:00:00,70.37,70.55,70.34,70.54,60254.0,59.906,60.0592,59.8804,60.0507,60254.0
2016-03-18 12:05:00,70.53,70.6,70.33,70.34,79994.0,60.0422,60.1018,59.8719,59.8804,79994.0
2016-03-18 12:10:00,70.34,70.45,70.2,70.27,57794.0,59.8804,59.9741,59.7613,59.8208,57794.0
2016-03-18 12:15:00,70.27,70.47,70.22,70.47,57672.0,59.8208,59.9911,59.7783,59.9911,57672.0
2016-03-18 12:20:00,70.45,70.56,70.43,70.49,63920.0,59.9741,60.0677,59.9571,60.0081,63920.0
2016-03-18 12:25:00,70.5,70.5,70.27,70.48,100525.0,60.0166,60.0166,59.8208,59.9996,100525.0
2016-03-18 12:30:00,70.49,70.49,70.22,70.25,38150.0,60.0081,60.0081,59.7783,59.8038,38150.0
2016-03-18 12:35:00,70.24,70.33,70.23,70.24,50070.0,59.7953,59.8719,59.7868,59.7953,50070.0
2016-03-18 12:40:00,70.24,70.33,70.2,70.28,31907.0,59.7953,59.8719,59.7613,59.8294,31907.0
2016-03-18 12:45:00,70.29,70.29,70.04,70.06,70369.0,59.8379,59.8379,59.625,59.6421,70369.0
2016-03-18 12:50:00,70.07,70.17,70.04,70.17,92616.0,59.6506,59.7357,59.625,59.7357,92616.0
2016-03-18 12:55:00,70.17,70.5,70.17,70.5,56225.0,59.7357,60.0166,59.7357,60.0166,56225.0
2016-03-18 13:00:00,70.5,70.53,70.36,70.44,63200.0,60.0166,60.0422,59.8975,59.9656,63200.0
2016-03-18 13:05:00,70.45,70.51,70.38,70.38,48223.0,59.9741,60.0252,59.9145,59.9145,48223.0
2016-03-18 13:10:00,70.37,70.52,70.32,70.32,48950.0,59.906,60.0337,59.8634,59.8634,48950.0
2016-03-18 13:15:00,70.33,70.35,70.09,70.2,110711.0,59.8719,59.889,59.6676,59.7613,110711.0
2016-03-18 13:20:00,70.24,70.44,70.23,70.44,61963.0,59.7953,59.9656,59.7868,59.9656,61963.0
2016-03-18 13:25:00,70.44,70.44,70.11,70.17,73413.0,59.9656,59.9656,59.6846,59.7357,73413.0
2016-03-18 13:30:00,70.17,70.28,70.14,70.27,46162.0,59.7357,59.8294,59.7102,59.8208,46162.0
2016-03-18 13:35:00,70.28,70.35,70.22,70.25,48598.0,59.8294,59.889,59.7783,59.8038,48598.0
2016-03-18 13:40:00,70.27,70.48,70.27,70.43,59259.0,59.8208,59.9996,59.8208,59.9571,59259.0
2016-03-18 13:45:00,70.43,70.57,70.42,70.55,52715.0,59.9571,60.0762,59.9485,60.0592,52715.0
2016-03-18 13:50:00,70.55,70.57,70.5,70.53,51167.0,60.0592,60.0762,60.0166,60.0422,51167.0
2016-03-18 13:55:00,70.54,70.58,70.43,70.48,74138.0,60.0507,60.0848,59.9571,59.9996,74138.0
2016-03-18 14:00:00,70.47,70.63,70.47,70.62,71729.0,59.9911,60.1273,59.9911,60.1188,71729.0
2016-03-18 14:05:00,70.63,70.64,70.48,70.53,51132.0,60.1273,60.1358,59.9996,60.0422,51132.0
2016-03-18 14:10:00,70.53,70.64,70.52,70.57,43589.0,60.0422,60.1358,60.0337,60.0762,43589.0
2016-03-18 14:15:00,70.56,70.66,70.52,70.66,49233.0,60.0677,60.1529,60.0337,60.1529,49233.0
2016-03-18 14:20:00,70.67,70.82,70.67,70.8,77649.0,60.1614,60.2891,60.1614,60.272,77649.0
2016-03-18 14:25:00,70.8,70.81,70.66,70.66,51742.0,60.272,60.2805,60.1529,60.1529,51742.0
2016-03-18 14:30:00,70.66,70.73,70.58,70.73,43600.0,60.1529,60.2124,60.0848,60.2124,43600.0
2016-03-18 14:35:00,70.72,70.79,70.66,70.78,44330.0,60.2039,60.2635,60.1529,60.255,44330.0
2016-03-18 14:40:00,70.78,70.86,70.73,70.77,74174.0,60.255,60.3231,60.2124,60.2465,74174.0
2016-03-18 14:45:00,70.76,70.78,70.65,70.73,50276.0,60.238,60.255,60.1443,60.2124,50276.0
2016-03-18 14:50:00,70.73,70.76,70.66,70.75,53851.0,60.2124,60.238,60.1529,60.2295,53851.0
2016-03-18 14:55:00,70.74,70.81,70.66,70.66,64952.0,60.221,60.2805,60.1529,60.1529,64952.0
2016-03-18 15:00:00,70.65,70.73,70.65,70.73,53389.0,60.1443,60.2124,60.1443,60.2124,53389.0
2016-03-18 15:05:00,70.74,70.82,70.7,70.74,70799.0,60.221,60.2891,60.1869,60.221,70799.0
2016-03-18 15:10:00,70.74,70.87,70.74,70.86,75772.0,60.221,60.3316,60.221,60.3231,75772.0
2016-03-18 15:15:00,70.86,70.88,70.81,70.88,97000.0,60.3231,60.3401,60.2805,60.3401,97000.0
2016-03-18 15:20:00,70.87,70.99,70.86,70.99,76774.0,60.3316,60.4338,60.3231,60.4338,76774.0
2016-03-18 15:25:00,70.98,71.0,70.92,70.93,90382.0,60.4253,60.4423,60.3742,60.3827,90382.0
2016-03-18 15:30:00,70.92,70.92,70.7,70.74,112066.0,60.3742,60.3742,60.1869,60.221,112066.0
2016-03-18 15:35:00,70.74,70.83,70.72,70.74,117366.0,60.221,60.2976,60.2039,60.221,117366.0
2016-03-18 15:40:00,70.75,70.95,70.74,70.94,144201.0,60.2295,60.3997,60.221,60.3912,144201.0
2016-03-18 15:45:00,70.91,70.94,70.81,70.89,197236.0,60.3657,60.3912,60.2805,60.3487,197236.0
2016-03-18 15:50:00,70.88,71.03,70.88,71.01,235993.0,60.3401,60.4678,60.3401,60.4508,235993.0
2016-03-18 15:55:00,71.01,71.05,70.84,70.92,408384.0,60.4508,60.4849,60.3061,60.3742,408384.0
2016-03-21 09:30:00,70.8,70.97,70.58,70.88,114837.0,60.272,60.4168,60.0848,60.3401,114837.0
2016-03-21 09:35:00,70.89,70.98,70.79,70.85,26526.0,60.3487,60.4253,60.2635,60.3146,26526.0
2016-03-21 09:40:00,70.83,70.86,70.72,70.86,38712.0,60.2976,60.3231,60.2039,60.3231,38712.0
2016-03-21 09:45:00,70.87,70.9,70.56,70.81,83535.0,60.3316,60.3572,60.0677,60.2805,83535.0
2016-03-21 09:50:00,70.8,71.05,70.8,70.81,81868.0,60.272,60.4849,60.272,60.2805,81868.0
2016-03-21 09:55:00,70.78,71.02,70.76,70.97,52901.0,60.255,60.4593,60.238,60.4168,52901.0
2016-03-21 10:00:00,70.94,70.95,70.74,70.76,28782.0,60.3912,60.3997,60.221,60.238,28782.0
2016-03-21 10:05:00,70.77,70.79,70.67,70.69,28366.0,60.2465,60.2635,60.1614,60.1784,28366.0
2016-03-21 10:10:00,70.69,70.82,70.56,70.82,25933.0,60.1784,60.2891,60.0677,60.2891,25933.0
2016-03-21 10:15:00,70.8,70.97,70.79,70.84,23849.0,60.272,60.4168,60.2635,60.3061,23849.0
2016-03-21 10:20:00,70.84,70.97,70.84,70.94,22015.0,60.3061,60.4168,60.3061,60.3912,22015.0
2016-03-21 10:25:00,70.94,71.0,70.73,70.75,76184.0,60.3912,60.4423,60.2124,60.2295,76184.0
2016-03-21 10:30:00,70.75,70.77,70.65,70.76,42189.0,60.2295,60.2465,60.1443,60.238,42189.0
2016-03-21 10:35:00,70.77,70.77,70.69,70.72,33862.0,60.2465,60.2465,60.1784,60.2039,33862.0
2016-03-21 10:40:00,70.72,70.76,70.55,70.56,22683.0,60.2039,60.238,60.0592,60.0677,22683.0
2016-03-21 10:45:00,70.56,70.58,70.44,70.45,42024.0,60.0677,60.0848,59.9656,59.9741,42024.0
2016-03-21 10:50:00,70.45,70.5,70.3,70.41,40501.0,59.9741,60.0166,59.8464,59.94,40501.0
2016-03-21 10:55:00,70.4,70.46,70.37,70.41,34028.0,59.9315,59.9826,59.906,59.94,34028.0
2016-03-21 11:00:00,70.41,70.46,70.36,70.42,44549.0,59.94,59.9826,59.8975,59.9485,44549.0
2016-03-21 11:05:00,70.43,70.57,70.4,70.55,46481.0,59.9571,60.0762,59.9315,60.0592,46481.0
2016-03-21 11:10:00,70.55,70.56,70.37,70.41,30330.0,60.0592,60.0677,59.906,59.94,30330.0
2016-03-21 11:15:00,70.4,70.51,70.35,70.5,32827.0,59.9315,60.0252,59.889,60.0166,32827.0
2016-03-21 11:20:00,70.52,70.55,70.46,70.48,29599.0,60.0337,60.0592,59.9826,59.9996,29599.0
2016-03-21 11:25:00,70.48,70.53,70.41,70.41,14667.0,59.9996,60.0422,59.94,59.94,14667.0
2016-03-21 11:30:00,70.42,70.49,70.35,70.49,24161.0,59.9485,60.0081,59.889,60.0081,24161.0
2016-03-21 11:35:00,70.5,70.5,70.39,70.4,30245.0,60.0166,60.0166,59.923,59.9315,30245.0
2016-03-21 11:40:00,70.41,70.41,70.24,70.32,30038.0,59.94,59.94,59.7953,59.8634,30038.0
2016-03-21 11:45:00,70.31,70.4,70.31,70.33,18402.0,59.8549,59.9315,59.8549,59.8719,18402.0
2016-03-21 11:50:00,70.35,70.46,70.35,70.39,14305.0,59.889,59.9826,59.889,59.923,14305.0
2016-03-21 11:55:00,70.39,70.57,70.39,70.57,15361.0,59.923,60.0762,59.923,60.0762,15361.0
2016-03-21 12:00:00,70.59,70.66,70.5,70.52,72916.0,60.0933,60.1529,60.0166,60.0337,72916.0
2016-03-21 12:05:00,70.52,70.55,70.39,70.42,38932.0,60.0337,60.0592,59.923,59.9485,38932.0
2016-03-21 12:10:00,70.42,70.46,70.36,70.39,44082.0,59.9485,59.9826,59.8975,59.923,44082.0
2016-03-21 12:15:00,70.38,70.46,70.28,70.29,38759.0,59.9145,59.9826,59.8294,59.8379,38759.0
2016-03-21 12:20:00,70.29,70.3,70.05,70.07,135701.0,59.8379,59.8464,59.6336,59.6506,135701.0
2016-03-21 12:25:00,70.07,70.07,69.91,70.0,108449.0,59.6506,59.6506,59.5144,59.591,108449.0
2016-03-21 12:30:00,70.0,70.07,69.96,69.97,55863.0,59.591,59.6506,59.5569,59.5655,55863.0
2016-03-21 12:35:00,69.96,70.01,69.94,70.01,32485.0,59.5569,59.5995,59.5399,59.5995,32485.0
2016-03-21 12:40:00,70.0,70.01,69.88,69.92,64773.0,59.591,59.5995,59.4888,59.5229,64773.0
2016-03-21 12:45:00,69.92,70.0,69.92,70.0,235215.0,59.5229,59.591,59.5229,59.591,235215.0
2016-03-21 12:50:00,70.0,70.0,69.94,69.95,33783.0,59.591,59.591,59.5399,59.5484,33783.0
2016-03-21 12:55:00,69.96,69.99,69.96,69.98,39135.0,59.5569,59.5825,59.5569,59.574,39135.0
2016-03-21 13:00:00,69.98,69.99,69.94,69.96,85951.0,59.574,59.5825,59.5399,59.5569,85951.0
2016-03-21 13:05:00,69.97,69.99,69.95,69.97,58902.0,59.5655,59.5825,59.5484,59.5655,58902.0
2016-03-21 13:10:00,69.97,69.99,69.96,69.97,69961.0,59.5655,59.5825,59.5569,59.5655,69961.0
2016-03-21 13:15:00,69.97,69.98,69.88,69.88,103680.0,59.5655,59.574,59.4888,59.4888,103680.0
2016-03-21 13:20:00,69.89,69.9,69.84,69.9,60550.0,59.4974,59.5059,59.4548,59.5059,60550.0
2016-03-21 13:25:00,69.9,69.95,69.87,69.94,93260.0,59.5059,59.5484,59.4803,59.5399,93260.0
2016-03-21 13:30:00,69.93,70.06,69.9,70.02,181231.0,59.5314,59.6421,59.5059,59.608,181231.0
2016-03-21 13:35:00,70.03,70.08,70.02,70.05,37766.0,59.6165,59.6591,59.608,59.6336,37766.0
2016-03-21 13:40:00,70.05,70.05,69.97,70.02,33047.0,59.6336,59.6336,59.5655,59.608,33047.0
2016-03-21 13:45:00,70.01,70.02,69.97,69.99,33259.0,59.5995,59.608,59.5655,59.5825,33259.0
2016-03-21 13:50:00,69.98,70.0,69.93,69.93,30239.0,59.574,59.591,59.5314,59.5314,30239.0
2016-03-21 13:55:00,69.93,69.99,69.92,69.96,39925.0,59.5314,59.5825,59.5229,59.5569,39925.0
2016-03-21 14:00:00,69.96,69.97,69.93,69.96,28555.0,59.5569,59.5655,59.5314,59.5569,28555.0
2016-03-21 14:05:00,69.97,69.99,69.94,69.98,42608.0,59.5655,59.5825,59.5399,59.574,42608.0
2016-03-21 14:10:00,69.97,70.01,69.97,70.0,76115.0,59.5655,59.5995,59.5655,59.591,76115.0
2016-03-21 14:15:00,70.0,70.03,70.0,70.02,62613.0,59.591,59.6165,59.591,59.608,62613.0
2016-03-21 14:20:00,70.02,70.16,70.01,70.13,84336.0,59.608,59.7272,59.5995,59.7017,84336.0
2016-03-21 14:25:00,70.13,70.28,70.12,70.28,67560.0,59.7017,59.8294,59.6932,59.8294,67560.0
2016-03-21 14:30:00,70.28,70.38,70.27,70.28,51035.0,59.8294,59.9145,59.8208,59.8294,51035.0
2016-03-21 14:35:00,70.26,70.34,70.25,70.27,49946.0,59.8123,59.8804,59.8038,59.8208,49946.0
2016-03-21 14:40:00,70.26,70.27,70.2,70.21,27199.0,59.8123,59.8208,59.7613,59.7698,27199.0
2016-03-21 14:45:00,70.22,70.23,70.17,70.21,43199.0,59.7783,59.7868,59.7357,59.7698,43199.0
2016-03-21 14:50:00,70.21,70.24,70.13,70.17,49258.0,59.7698,59.7953,59.7017,59.7357,49258.0
2016-03-21 14:55:00,70.17,70.24,70.17,70.24,29480.0,59.7357,59.7953,59.7357,59.7953,29480.0
2016-03-21 15:00:00,70.24,70.25,70.19,70.2,51253.0,59.7953,59.8038,59.7527,59.7613,51253.0
2016-03-21 15:05:00,70.2,70.25,70.19,70.25,70715.0,59.7613,59.8038,59.7527,59.8038,70715.0
2016-03-21 15:10:00,70.25,70.25,70.21,70.23,52322.0,59.8038,59.8038,59.7698,59.7868,52322.0
2016-03-21 15:15:00,70.23,70.25,70.19,70.19,63504.0,59.7868,59.8038,59.7527,59.7527,63504.0
2016-03-21 15:20:00,70.19,70.21,70.18,70.2,73858.0,59.7527,59.7698,59.7442,59.7613,73858.0
2016-03-21 15:25:00,70.2,70.21,70.17,70.2,114207.0,59.7613,59.7698,59.7357,59.7613,114207.0
2016-03-21 15:30:00,70.2,70.21,70.12,70.14,118665.0,59.7613,59.7698,59.6932,59.7102,118665.0
2016-03-21 15:35:00,70.15,70.22,70.09,70.2,121365.0,59.7187,59.7783,59.6676,59.7613,121365.0
2016-03-21 15:40:00,70.21,70.25,70.16,70.18,124212.0,59.7698,59.8038,59.7272,59.7442,124212.0
2016-03-21 15:45:00,70.17,70.25,70.15,70.24,144658.0,59.7357,59.8038,59.7187,59.7953,144658.0
2016-03-21 15:50:00,70.24,70.32,70.22,70.31,195461.0,59.7953,59.8634,59.7783,59.8549,195461.0
2016-03-21 15:55:00,70.32,70.38,70.22,70.26,373953.0,59.8634,59.9145,59.7783,59.8123,373953.0
2016-03-22 09:30:00,70.21,70.5,70.21,70.47,126439.0,59.7698,60.0166,59.7698,59.9911,126439.0
2016-03-22 09:35:00,70.46,70.61,70.23,70.23,176275.0,59.9826,60.1103,59.7868,59.7868,176275.0
2016-03-22 09:40:00,70.23,70.42,70.16,70.41,59519.0,59.7868,59.9485,59.7272,59.94,59519.0
2016-03-22 09:45:00,70.41,70.65,70.41,70.54,55690.0,59.94,60.1443,59.94,60.0507,55690.0
2016-03-22 09:50:00,70.55,70.6,70.29,70.33,64815.0,60.0592,60.1018,59.8379,59.8719,64815.0
2016-03-22 09:55:00,70.34,70.51,70.33,70.35,53813.0,59.8804,60.0252,59.8719,59.889,53813.0
2016-03-22 10:00:00,70.33,70.37,70.28,70.34,68475.0,59.8719,59.906,59.8294,59.8804,68475.0
2016-03-22 10:05:00,70.34,70.37,70.31,70.33,109988.0,59.8804,59.906,59.8549,59.8719,109988.0
2016-03-22 10:10:00,70.33,70.56,70.32,70.47,84103.0,59.8719,60.0677,59.8634,59.9911,84103.0
2016-03-22 10:15:00,70.48,70.69,70.47,70.65,126454.0,59.9996,60.1784,59.9911,60.1443,126454.0
2016-03-22 10:20:00,70.65,70.79,70.63,70.7,115530.0,60.1443,60.2635,60.1273,60.1869,115530.0
2016-03-22 10:25:00,70.69,71.0,70.57,71.0,96273.0,60.1784,60.4423,60.0762,60.4423,96273.0
2016-03-22 10:30:00,71.0,71.06,70.94,70.94,75057.0,60.4423,60.4934,60.3912,60.3912,75057.0
2016-03-22 10:35:00,70.95,71.02,70.93,71.0,49961.0,60.3997,60.4593,60.3827,60.4423,49961.0
2016-03-22 10:40:00,71.01,71.03,70.95,71.03,109352.0,60.4508,60.4678,60.3997,60.4678,109352.0
2016-03-22 10:45:00,71.02,71.19,70.98,71.14,75267.0,60.4593,60.604,60.4253,60.5615,75267.0
2016-03-22 10:50:00,71.14,71.24,71.14,71.23,72814.0,60.5615,60.6466,60.5615,60.6381,72814.0
2016-03-22 10:55:00,71.24,71.47,71.24,71.46,76092.0,60.6466,60.8424,60.6466,60.8339,76092.0
2016-03-22 11:00:00,71.47,71.47,71.22,71.28,83367.0,60.8424,60.8424,60.6296,60.6807,83367.0
2016-03-22 11:05:00,71.28,71.37,71.27,71.33,68089.0,60.6807,60.7573,60.6721,60.7232,68089.0
2016-03-22 11:10:00,71.33,71.36,71.28,71.34,62760.0,60.7232,60.7488,60.6807,60.7317,62760.0
2016-03-22 11:15:00,71.34,71.38,71.33,71.37,77684.0,60.7317,60.7658,60.7232,60.7573,77684.0
2016-03-22 11:20:00,71.37,71.66,71.37,71.65,73258.0,60.7573,61.0042,60.7573,60.9956,73258.0
2016-03-22 11:25:00,71.65,71.7,71.52,71.7,35746.0,60.9956,61.0382,60.885,61.0382,35746.0
2016-03-22 11:30:00,71.71,71.84,71.6,71.6,74593.0,61.0467,61.1574,60.9531,60.9531,74593.0
2016-03-22 11:35:00,71.6,71.61,71.48,71.51,68803.0,60.9531,60.9616,60.8509,60.8765,68803.0
2016-03-22 11:40:00,71.52,71.56,71.5,71.53,53453.0,60.885,60.919,60.8679,60.8935,53453.0
2016-03-22 11:45:00,71.53,71.57,71.48,71.53,81903.0,60.8935,60.9275,60.8509,60.8935,81903.0
2016-03-22 11:50:00,71.53,71.56,71.38,71.38,42461.0,60.8935,60.919,60.7658,60.7658,42461.0
2016-03-22 11:55:00,71.39,71.42,71.3,71.35,46269.0,60.7743,60.7998,60.6977,60.7403,46269.0
2016-03-22 12:00:00,71.36,71.55,71.35,71.55,44005.0,60.7488,60.9105,60.7403,60.9105,44005.0
2016-03-22 12:05:00,71.55,71.75,71.53,71.73,42304.0,60.9105,61.0808,60.8935,61.0637,42304.0
2016-03-22 12:10:00,71.74,71.78,71.53,71.53,96899.0,61.0723,61.1063,60.8935,60.8935,96899.0
2016-03-22 12:15:00,71.55,71.81,71.55,71.69,43144.0,60.9105,61.1318,60.9105,61.0297,43144.0
2016-03-22 12:20:00,71.7,71.78,71.64,71.69,39548.0,61.0382,61.1063,60.9871,61.0297,39548.0
2016-03-22 12:25:00,71.7,71.89,71.65,71.84,58861.0,61.0382,61.2,60.9956,61.1574,58861.0
2016-03-22 12:30:00,71.85,71.87,71.68,71.83,36820.0,61.1659,61.1829,61.0212,61.1489,36820.0
2016-03-22 12:35:00,71.83,71.89,71.78,71.81,42553.0,61.1489,61.2,61.1063,61.1318,42553.0
2016-03-22 12:40:00,71.81,71.89,71.81,71.86,37020.0,61.1318,61.2,61.1318,61.1744,37020.0
2016-03-22 12:45:00,71.87,71.89,71.86,71.89,26236.0,61.1829,61.2,61.1744,61.2,26236.0
2016-03-22 12:50:00,71.89,71.89,71.76,71.85,47283.0,61.2,61.2,61.0893,61.1659,47283.0
2016-03-22 12:55:00,71.84,71.96,71.84,71.96,82186.0,61.1574,61.2595,61.1574,61.2595,82186.0
2016-03-22 13:00:00,71.95,71.99,71.93,71.96,40617.0,61.251,61.2851,61.234,61.2595,40617.0
2016-03-22 13:05:00,71.95,72.01,71.93,71.98,50580.0,61.251,61.3021,61.234,61.2766,50580.0
2016-03-22 13:10:00,71.98,72.03,71.94,71.96,40016.0,61.2766,61.3191,61.2425,61.2595,40016.0
2016-03-22 13:15:00,71.95,72.08,71.95,72.08,32039.0,61.251,61.3617,61.251,61.3617,32039.0
2016-03-22 13:20:00,72.08,72.08,71.94,71.99,30442.0,61.3617,61.3617,61.2425,61.2851,30442.0
2016-03-22 13:25:00,71.99,72.0,71.91,71.93,22920.0,61.2851,61.2936,61.217,61.234,22920.0
2016-03-22 13:30:00,71.94,71.96,71.87,71.88,33090.0,61.2425,61.2595,61.1829,61.1914,33090.0
2016-03-22 13:35:00,71.88,71.92,71.84,71.9,30428.0,61.1914,61.2255,61.1574,61.2085,30428.0
2016-03-22 13:40:00,71.9,71.96,71.8,71.83,49706.0,61.2085,61.2595,61.1233,61.1489,49706.0
2016-03-22 13:45:00,71.83,71.94,71.82,71.9,43040.0,61.1489,61.2425,61.1404,61.2085,43040.0
2016-03-22 13:50:00,71.9,71.94,71.84,71.86,62697.0,61.2085,61.2425,61.1574,61.1744,62697.0
2016-03-22 13:55:00,71.86,71.87,71.8,71.82,34511.0,61.1744,61.1829,61.1233,61.1404,34511.0
2016-03-22 14:00:00,71.82,71.95,71.82,71.92,45742.0,61.1404,61.251,61.1404,61.2255,45742.0
2016-03-22 14:05:00,71.92,71.98,71.84,71.84,38976.0,61.2255,61.2766,61.1574,61.1574,38976.0
2016-03-22 14:10:00,71.85,71.9,71.82,71.89,36005.0,61.1659,61.2085,61.1404,61.2,36005.0
2016-03-22 14:15:00,71.89,71.94,71.78,71.92,45195.0,61.2,61.2425,61.1063,61.2255,45195.0
2016-03-22 14:20:00,71.93,71.99,71.87,71.98,23265.0,61.234,61.2851,61.1829,61.2766,23265.0
2016-03-22 14:25:00,71.99,72.15,71.97,72.14,53494.0,61.2851,61.4213,61.2681,61.4128,53494.0
2016-03-22 14:30:00,72.12,72.21,72.07,72.2,53083.0,61.3958,61.4724,61.3532,61.4639,53083.0
2016-03-22 14:35:00,72.21,72.23,72.06,72.19,174799.0,61.4724,61.4894,61.3447,61.4553,174799.0
2016-03-22 14:40:00,72.19,72.24,72.08,72.16,65394.0,61.4553,61.4979,61.3617,61.4298,65394.0
2016-03-22 14:45:00,72.15,72.19,72.08,72.19,53650.0,61.4213,61.4553,61.3617,61.4553,53650.0
2016-03-22 14:50:00,72.18,72.19,72.01,72.09,47392.0,61.4468,61.4553,61.3021,61.3702,47392.0
2016-03-22 14:55:00,72.09,72.1,71.86,71.87,73222.0,61.3702,61.3787,61.1744,61.1829,73222.0
2016-03-22 15:00:00,71.86,71.99,71.84,71.92,66211.0,61.1744,61.2851,61.1574,61.2255,66211.0
2016-03-22 15:05:00,71.92,71.96,71.81,71.86,69908.0,61.2255,61.2595,61.1318,61.1744,69908.0
2016-03-22 15:10:00,71.86,71.91,71.8,71.86,44753.0,61.1744,61.217,61.1233,61.1744,44753.0
2016-03-22 15:15:00,71.86,71.88,71.73,71.8,54861.0,61.1744,61.1914,61.0637,61.1233,54861.0
2016-03-22 15:20:00,71.8,71.97,71.79,71.83,100583.0,61.1233,61.2681,61.1148,61.1489,100583.0
2016-03-22 15:25:00,71.83,71.96,71.83,71.89,65326.0,61.1489,61.2595,61.1489,61.2,65326.0
2016-03-22 15:30:00,71.89,71.93,71.84,71.88,87840.0,61.2,61.234,61.1574,61.1914,87840.0
2016-03-22 15:35:00,71.88,71.93,71.85,71.85,100601.0,61.1914,61.234,61.1659,61.1659,100601.0
2016-03-22 15:40:00,71.85,71.95,71.79,71.88,127079.0,61.1659,61.251,61.1148,61.1914,127079.0
2016-03-22 15:45:00,71.88,71.97,71.83,71.97,153449.0,61.1914,61.2681,61.1489,61.2681,153449.0
2016-03-22 15:50:00,71.96,71.99,71.89,71.99,227948.0,61.2595,61.2851,61.2,61.2851,227948.0
2016-03-22 15:55:00,71.98,72.01,71.87,71.9,450456.0,61.2766,61.3021,61.1829,61.2085,450456.0
2016-03-23 09:30:00,72.17,72.23,71.93,72.07,72108.0,61.4383,61.4894,61.234,61.3532,72108.0
2016-03-23 09:35:00,72.07,72.08,71.76,71.85,41832.0,61.3532,61.3617,61.0893,61.1659,41832.0
2016-03-23 09:40:00,71.85,71.91,71.66,71.71,21961.0,61.1659,61.217,61.0042,61.0467,21961.0
2016-03-23 09:45:00,71.72,71.78,71.54,71.56,16004.0,61.0552,61.1063,60.902,60.919,16004.0
2016-03-23 09:50:00,71.57,71.57,71.33,71.4,27394.0,60.9275,60.9275,60.7232,60.7828,27394.0
2016-03-23 09:55:00,71.43,71.48,71.27,71.33,35474.0,60.8084,60.8509,60.6721,60.7232,35474.0
2016-03-23 10:00:00,71.32,71.36,71.22,71.23,37087.0,60.7147,60.7488,60.6296,60.6381,37087.0
2016-03-23 10:05:00,71.24,71.24,71.04,71.05,36708.0,60.6466,60.6466,60.4763,60.4849,36708.0
2016-03-23 10:10:00,71.05,71.1,71.01,71.08,57843.0,60.4849,60.5274,60.4508,60.5104,57843.0
2016-03-23 10:15:00,71.06,71.13,71.0,71.12,114949.0,60.4934,60.553,60.4423,60.5445,114949.0
2016-03-23 10:20:00,71.12,71.27,71.12,71.24,37099.0,60.5445,60.6721,60.5445,60.6466,37099.0
2016-03-23 10:25:00,71.26,71.3,71.2,71.27,25985.0,60.6636,60.6977,60.6126,60.6721,25985.0
2016-03-23 10:30:00,71.27,71.46,71.25,71.32,43239.0,60.6721,60.8339,60.6551,60.7147,43239.0
2016-03-23 10:35:00,71.33,71.43,71.26,71.41,29025.0,60.7232,60.8084,60.6636,60.7913,29025.0
2016-03-23 10:40:00,71.39,71.6,71.35,71.59,27106.0,60.7743,60.9531,60.7403,60.9446,27106.0
2016-03-23 10:45:00,71.59,71.78,71.58,71.74,50612.0,60.9446,61.1063,60.9361,61.0723,50612.0
2016-03-23 10:50:00,71.73,71.74,71.63,71.7,28014.0,61.0637,61.0723,60.9786,61.0382,28014.0
2016-03-23 10:55:00,71.7,71.73,71.68,71.7,26071.0,61.0382,61.0637,61.0212,61.0382,26071.0
2016-03-23 11:00:00,71.7,71.71,71.51,71.52,40576.0,61.0382,61.0467,60.8765,60.885,40576.0
2016-03-23 11:05:00,71.52,71.57,71.5,71.52,68972.0,60.885,60.9275,60.8679,60.885,68972.0
2016-03-23 11:10:00,71.53,71.53,71.25,71.25,70880.0,60.8935,60.8935,60.6551,60.6551,70880.0
2016-03-23 11:15:00,71.24,71.5,71.11,71.11,95782.0,60.6466,60.8679,60.5359,60.5359,95782.0
2016-03-23 11:20:00,71.09,71.22,71.09,71.13,44027.0,60.5189,60.6296,60.5189,60.553,44027.0
2016-03-23 11:25:00,71.12,71.13,70.96,70.99,59573.0,60.5445,60.553,60.4082,60.4338,59573.0
2016-03-23 11:30:00,71.0,71.01,70.94,70.96,54299.0,60.4423,60.4508,60.3912,60.4082,54299.0
2016-03-23 11:35:00,70.97,71.02,70.91,70.98,45067.0,60.4168,60.4593,60.3657,60.4253,45067.0
2016-03-23 11:40:00,70.97,71.16,70.96,71.09,25175.0,60.4168,60.5785,60.4082,60.5189,25175.0
2016-03-23 11:45:00,71.09,71.14,71.04,71.06,24097.0,60.5189,60.5615,60.4763,60.4934,24097.0
2016-03-23 11:50:00,71.06,71.06,70.94,70.99,36075.0,60.4934,60.4934,60.3912,60.4338,36075.0
2016-03-23 11:55:00,70.98,71.03,70.97,71.0,42793.0,60.4253,60.4678,60.4168,60.4423,42793.0
2016-03-23 12:00:00,71.01,71.03,70.97,71.0,40184.0,60.4508,60.4678,60.4168,60.4423,40184.0
2016-03-23 12:05:00,71.01,71.02,70.96,70.96,80942.0,60.4508,60.4593,60.4082,60.4082,80942.0
2016-03-23 12:10:00,70.97,71.21,70.96,71.21,78864.0,60.4168,60.6211,60.4082,60.6211,78864.0
2016-03-23 12:15:00,71.22,71.32,71.19,71.29,28642.0,60.6296,60.7147,60.604,60.6892,28642.0
2016-03-23 12:20:00,71.31,71.31,71.16,71.22,22717.0,60.7062,60.7062,60.5785,60.6296,22717.0
2016-03-23 12:25:00,71.22,71.23,71.15,71.22,14360.0,60.6296,60.6381,60.57,60.6296,14360.0
2016-03-23 12:30:00,71.22,71.39,71.22,71.35,21233.0,60.6296,60.7743,60.6296,60.7403,21233.0
2016-03-23 12:35:00,71.35,71.44,71.29,71.4,20559.0,60.7403,60.8169,60.6892,60.7828,20559.0
2016-03-23 12:40:00,71.4,71.4,71.29,71.36,18356.0,60.7828,60.7828,60.6892,60.7488,18356.0
2016-03-23 12:45:00,71.37,71.37,71.27,71.31,19813.0,60.7573,60.7573,60.6721,60.7062,19813.0
2016-03-23 12:50:00,71.31,71.31,71.27,71.29,17151.0,60.7062,60.7062,60.6721,60.6892,17151.0
2016-03-23 12:55:00,71.29,71.31,71.2,71.29,19129.0,60.6892,60.7062,60.6126,60.6892,19129.0
2016-03-23 13:00:00,71.27,71.28,71.14,71.14,25450.0,60.6721,60.6807,60.5615,60.5615,25450.0
2016-03-23 13:05:00,71.14,71.15,71.04,71.14,30231.0,60.5615,60.57,60.4763,60.5615,30231.0
2016-03-23 13:10:00,71.15,71.17,71.12,71.16,35580.0,60.57,60.587,60.5445,60.5785,35580.0
2016-03-23 13:15:00,71.15,71.15,71.04,71.05,35385.0,60.57,60.57,60.4763,60.4849,35385.0
2016-03-23 13:20:00,71.04,71.13,71.04,71.08,24335.0,60.4763,60.553,60.4763,60.5104,24335.0
2016-03-23 13:25:00,71.09,71.11,71.02,71.09,16529.0,60.5189,60.5359,60.4593,60.5189,16529.0
2016-03-23 13:30:00,71.11,71.13,71.04,71.07,24121.0,60.5359,60.553,60.4763,60.5019,24121.0
2016-03-23 13:35:00,71.07,71.12,71.0,71.04,22106.0,60.5019,60.5445,60.4423,60.4763,22106.0
2016-03-23 13:40:00,71.02,71.1,71.01,71.1,26053.0,60.4593,60.5274,60.4508,60.5274,26053.0
2016-03-23 13:45:00,71.09,71.11,71.06,71.07,20631.0,60.5189,60.5359,60.4934,60.5019,20631.0
2016-03-23 13:50:00,71.07,71.11,71.04,71.09,28686.0,60.5019,60.5359,60.4763,60.5189,28686.0
2016-03-23 13:55:00,71.08,71.1,71.04,71.06,11519.0,60.5104,60.5274,60.4763,60.4934,11519.0
2016-03-23 14:00:00,71.06,71.17,71.03,71.16,41041.0,60.4934,60.587,60.4678,60.5785,41041.0
2016-03-23 14:05:00,71.15,71.17,71.09,71.15,37621.0,60.57,60.587,60.5189,60.57,37621.0
2016-03-23 14:10:00,71.16,71.32,71.15,71.32,21704.0,60.5785,60.7147,60.57,60.7147,21704.0
2016-03-23 14:15:00,71.33,71.43,71.32,71.43,47260.0,60.7232,60.8084,60.7147,60.8084,47260.0
2016-03-23 14:20:00,71.42,71.49,71.42,71.48,35823.0,60.7998,60.8594,60.7998,60.8509,35823.0
2016-03-23 14:25:00,71.49,71.51,71.35,71.37,37682.0,60.8594,60.8765,60.7403,60.7573,37682.0
2016-03-23 14:30:00,71.35,71.43,71.32,71.34,71099.0,60.7403,60.8084,60.7147,60.7317,71099.0
2016-03-23 14:35:00,71.34,71.35,71.25,71.26,41551.0,60.7317,60.7403,60.6551,60.6636,41551.0
2016-03-23 14:40:00,71.25,71.29,71.24,71.29,18904.0,60.6551,60.6892,60.6466,60.6892,18904.0
2016-03-23 14:45:00,71.29,71.29,71.11,71.13,33809.0,60.6892,60.6892,60.5359,60.553,33809.0
2016-03-23 14:50:00,71.12,71.17,71.09,71.1,38487.0,60.5445,60.587,60.5189,60.5274,38487.0
2016-03-23 14:55:00,71.1,71.12,71.05,71.08,16796.0,60.5274,60.5445,60.4849,60.5104,16796.0
2016-03-23 15:00:00,71.08,71.13,71.08,71.1,27877.0,60.5104,60.553,60.5104,60.5274,27877.0
2016-03-23 15:05:00,71.1,71.11,71.05,71.1,67924.0,60.5274,60.5359,60.4849,60.5274,67924.0
2016-03-23 15:10:00,71.1,71.2,71.09,71.18,50881.0,60.5274,60.6126,60.5189,60.5955,50881.0
2016-03-23 15:15:00,71.18,71.19,71.09,71.16,24121.0,60.5955,60.604,60.5189,60.5785,24121.0
2016-03-23 15:20:00,71.15,71.16,71.11,71.15,23474.0,60.57,60.5785,60.5359,60.57,23474.0
2016-03-23 15:25:00,71.14,71.21,71.1,71.18,34861.0,60.5615,60.6211,60.5274,60.5955,34861.0
2016-03-23 15:30:00,71.18,71.21,71.13,71.21,30096.0,60.5955,60.6211,60.553,60.6211,30096.0
2016-03-23 15:35:00,71.21,71.3,71.16,71.22,37001.0,60.6211,60.6977,60.5785,60.6296,37001.0
2016-03-23 15:40:00,71.22,71.22,71.14,71.17,52734.0,60.6296,60.6296,60.5615,60.587,52734.0
2016-03-23 15:45:00,71.17,71.32,71.16,71.28,65291.0,60.587,60.7147,60.5785,60.6807,65291.0
2016-03-23 15:50:00,71.28,71.28,71.22,71.26,69303.0,60.6807,60.6807,60.6296,60.6636,69303.0
2016-03-23 15:55:00,71.27,71.27,71.16,71.19,199647.0,60.6721,60.6721,60.5785,60.604,199647.0
2016-03-24 09:30:00,70.65,70.81,70.2,70.57,89478.0,60.1443,60.2805,59.7613,60.0762,89478.0
2016-03-24 09:35:00,70.56,70.85,70.35,70.84,28321.0,60.0677,60.3146,59.889,60.3061,28321.0
2016-03-24 09:40:00,70.9,71.15,70.88,71.06,62975.0,60.3572,60.57,60.3401,60.4934,62975.0
2016-03-24 09:45:00,71.08,71.12,70.92,71.11,65102.0,60.5104,60.5445,60.3742,60.5359,65102.0
2016-03-24 09:50:00,71.1,71.36,71.04,71.24,68242.0,60.5274,60.7488,60.4763,60.6466,68242.0
2016-03-24 09:55:00,71.25,71.26,71.09,71.18,26876.0,60.6551,60.6636,60.5189,60.5955,26876.0
2016-03-24 10:00:00,71.18,71.33,71.06,71.1,44407.0,60.5955,60.7232,60.4934,60.5274,44407.0
2016-03-24 10:05:00,71.1,71.26,71.1,71.21,21613.0,60.5274,60.6636,60.5274,60.6211,21613.0
2016-03-24 10:10:00,71.21,71.27,71.14,71.14,23415.0,60.6211,60.6721,60.5615,60.5615,23415.0
2016-03-24 10:15:00,71.15,71.22,71.09,71.15,34399.0,60.57,60.6296,60.5189,60.57,34399.0
2016-03-24 10:20:00,71.16,71.21,71.02,71.17,38087.0,60.5785,60.6211,60.4593,60.587,38087.0
2016-03-24 10:25:00,71.13,71.22,71.1,71.18,25010.0,60.553,60.6296,60.5274,60.5955,25010.0
2016-03-24 10:30:00,71.17,71.27,71.16,71.25,19721.0,60.587,60.6721,60.5785,60.6551,19721.0
2016-03-24 10:35:00,71.26,71.36,71.18,71.36,20632.0,60.6636,60.7488,60.5955,60.7488,20632.0
2016-03-24 10:40:00,71.34,71.44,71.27,71.39,33080.0,60.7317,60.8169,60.6721,60.7743,33080.0
2016-03-24 10:45:00,71.4,71.43,71.32,71.4,30943.0,60.7828,60.8084,60.7147,60.7828,30943.0
2016-03-24 10:50:00,71.4,71.43,71.29,71.3,14487.0,60.7828,60.8084,60.6892,60.6977,14487.0
2016-03-24 10:55:00,71.29,71.29,71.21,71.21,19054.0,60.6892,60.6892,60.6211,60.6211,19054.0
2016-03-24 11:00:00,71.23,71.24,71.09,71.09,18698.0,60.6381,60.6466,60.5189,60.5189,18698.0
2016-03-24 11:05:00,71.08,71.16,71.03,71.15,15829.0,60.5104,60.5785,60.4678,60.57,15829.0
2016-03-24 11:10:00,71.15,71.16,70.97,71.09,34478.0,60.57,60.5785,60.4168,60.5189,34478.0
2016-03-24 11:15:00,71.09,71.12,70.95,71.05,54729.0,60.5189,60.5445,60.3997,60.4849,54729.0
2016-03-24 11:20:00,71.05,71.07,70.99,71.05,26842.0,60.4849,60.5019,60.4338,60.4849,26842.0
2016-03-24 11:25:00,71.04,71.08,70.94,70.94,12488.0,60.4763,60.5104,60.3912,60.3912,12488.0
2016-03-24 11:30:00,70.94,71.03,70.89,71.03,15333.0,60.3912,60.4678,60.3487,60.4678,15333.0
2016-03-24 11:35:00,71.03,71.08,70.92,70.93,10745.0,60.4678,60.5104,60.3742,60.3827,10745.0
2016-03-24 11:40:00,70.94,70.94,70.86,70.89,11310.0,60.3912,60.3912,60.3231,60.3487,11310.0
2016-03-24 11:45:00,70.89,70.93,70.84,70.92,18687.0,60.3487,60.3827,60.3061,60.3742,18687.0
2016-03-24 11:50:00,70.92,70.95,70.89,70.91,7775.0,60.3742,60.3997,60.3487,60.3657,7775.0
2016-03-24 11:55:00,70.92,70.93,70.77,70.83,22430.0,60.3742,60.3827,60.2465,60.2976,22430.0
2016-03-24 12:00:00,70.84,71.07,70.83,71.03,32116.0,60.3061,60.5019,60.2976,60.4678,32116.0
2016-03-24 12:05:00,71.04,71.15,71.04,71.15,15724.0,60.4763,60.57,60.4763,60.57,15724.0
2016-03-24 12:10:00,71.16,71.16,70.98,71.0,10643.0,60.5785,60.5785,60.4253,60.4423,10643.0
2016-03-24 12:15:00,71.01,71.01,70.86,70.87,7407.0,60.4508,60.4508,60.3231,60.3316,7407.0
2016-03-24 12:20:00,70.87,70.92,70.85,70.9,9102.0,60.3316,60.3742,60.3146,60.3572,9102.0
2016-03-24 12:25:00,70.9,70.93,70.85,70.9,6603.0,60.3572,60.3827,60.3146,60.3572,6603.0
2016-03-24 12:30:00,70.89,70.91,70.8,70.8,14450.0,60.3487,60.3657,60.272,60.272,14450.0
2016-03-24 12:35:00,70.8,70.8,70.71,70.75,18741.0,60.272,60.272,60.1954,60.2295,18741.0
2016-03-24 12:40:00,70.77,70.77,70.71,70.75,11007.0,60.2465,60.2465,60.1954,60.2295,11007.0
2016-03-24 12:45:00,70.75,70.78,70.72,70.72,11019.0,60.2295,60.255,60.2039,60.2039,11019.0
2016-03-24 12:50:00,70.71,70.81,70.71,70.76,11562.0,60.1954,60.2805,60.1954,60.238,11562.0
2016-03-24 12:55:00,70.76,70.76,70.65,70.67,22059.0,60.238,60.238,60.1443,60.1614,22059.0
2016-03-24 13:00:00,70.67,70.75,70.67,70.7,17159.0,60.1614,60.2295,60.1614,60.1869,17159.0
2016-03-24 13:05:00,70.71,70.76,70.65,70.65,12967.0,60.1954,60.238,60.1443,60.1443,12967.0
2016-03-24 13:10:00,70.65,70.79,70.65,70.78,13069.0,60.1443,60.2635,60.1443,60.255,13069.0
2016-03-24 13:15:00,70.79,70.79,70.67,70.78,12814.0,60.2635,60.2635,60.1614,60.255,12814.0
2016-03-24 13:20:00,70.8,70.8,70.74,70.78,9424.0,60.272,60.272,60.221,60.255,9424.0
2016-03-24 13:25:00,70.78,70.83,70.72,70.83,24486.0,60.255,60.2976,60.2039,60.2976,24486.0
2016-03-24 13:30:00,70.83,70.83,70.71,70.78,13004.0,60.2976,60.2976,60.1954,60.255,13004.0
2016-03-24 13:35:00,70.78,70.78,70.64,70.73,14954.0,60.255,60.255,60.1358,60.2124,14954.0
2016-03-24 13:40:00,70.74,70.78,70.68,70.72,12268.0,60.221,60.255,60.1699,60.2039,12268.0
2016-03-24 13:45:00,70.73,70.78,70.68,70.68,10076.0,60.2124,60.255,60.1699,60.1699,10076.0
2016-03-24 13:50:00,70.68,70.73,70.63,70.66,11580.0,60.1699,60.2124,60.1273,60.1529,11580.0
2016-03-24 13:55:00,70.67,70.71,70.65,70.65,8381.0,60.1614,60.1954,60.1443,60.1443,8381.0
2016-03-24 14:00:00,70.66,70.7,70.63,70.63,9838.0,60.1529,60.1869,60.1273,60.1273,9838.0
2016-03-24 14:05:00,70.62,70.67,70.61,70.66,8186.0,60.1188,60.1614,60.1103,60.1529,8186.0
2016-03-24 14:10:00,70.66,70.67,70.58,70.66,12368.0,60.1529,60.1614,60.0848,60.1529,12368.0
2016-03-24 14:15:00,70.66,70.72,70.64,70.72,28466.0,60.1529,60.2039,60.1358,60.2039,28466.0
2016-03-24 14:20:00,70.72,70.87,70.72,70.87,27243.0,60.2039,60.3316,60.2039,60.3316,27243.0
2016-03-24 14:25:00,70.87,70.87,70.79,70.84,19110.0,60.3316,60.3316,60.2635,60.3061,19110.0
2016-03-24 14:30:00,70.84,70.89,70.76,70.77,21676.0,60.3061,60.3487,60.238,60.2465,21676.0
2016-03-24 14:35:00,70.77,70.89,70.76,70.86,11466.0,60.2465,60.3487,60.238,60.3231,11466.0
2016-03-24 14:40:00,70.85,70.9,70.83,70.85,10651.0,60.3146,60.3572,60.2976,60.3146,10651.0
2016-03-24 14:45:00,70.86,70.9,70.8,70.82,10418.0,60.3231,60.3572,60.272,60.2891,10418.0
2016-03-24 14:50:00,70.83,70.89,70.83,70.86,9489.0,60.2976,60.3487,60.2976,60.3231,9489.0
2016-03-24 14:55:00,70.86,70.86,70.8,70.83,8982.0,60.3231,60.3231,60.272,60.2976,8982.0
2016-03-24 15:00:00,70.82,70.84,70.77,70.82,20866.0,60.2891,60.3061,60.2465,60.2891,20866.0
2016-03-24 15:05:00,70.82,70.86,70.8,70.86,9183.0,60.2891,60.3231,60.272,60.3231,9183.0
2016-03-24 15:10:00,70.86,70.96,70.85,70.93,11631.0,60.3231,60.4082,60.3146,60.3827,11631.0
2016-03-24 15:15:00,70.93,70.97,70.9,70.93,15553.0,60.3827,60.4168,60.3572,60.3827,15553.0
2016-03-24 15:20:00,70.94,70.95,70.88,70.89,18581.0,60.3912,60.3997,60.3401,60.3487,18581.0
2016-03-24 15:25:00,70.9,70.94,70.89,70.94,15982.0,60.3572,60.3912,60.3487,60.3912,15982.0
2016-03-24 15:30:00,70.94,70.99,70.91,70.96,27400.0,60.3912,60.4338,60.3657,60.4082,27400.0
2016-03-24 15:35:00,70.96,70.99,70.92,70.96,27828.0,60.4082,60.4338,60.3742,60.4082,27828.0
2016-03-24 15:40:00,70.95,71.02,70.94,70.95,30892.0,60.3997,60.4593,60.3912,60.3997,30892.0
2016-03-24 15:45:00,70.97,71.04,70.95,71.0,47069.0,60.4168,60.4763,60.3997,60.4423,47069.0
2016-03-24 15:50:00,71.01,71.06,70.95,71.03,57382.0,60.4508,60.4934,60.3997,60.4678,57382.0
2016-03-24 15:55:00,71.04,71.18,70.98,71.12,218820.0,60.4763,60.5955,60.4253,60.5445,218820.0
2016-03-28 09:30:00,71.35,71.47,71.06,71.06,33274.0,60.7403,60.8424,60.4934,60.4934,33274.0
2016-03-28 09:35:00,71.05,71.13,70.96,71.0,37962.0,60.4849,60.553,60.4082,60.4423,37962.0
2016-03-28 09:40:00,70.97,71.0,70.88,70.99,17683.0,60.4168,60.4423,60.3401,60.4338,17683.0
2016-03-28 09:45:00,71.01,71.09,70.97,71.0,15279.0,60.4508,60.5189,60.4168,60.4423,15279.0
2016-03-28 09:50:00,71.01,71.13,70.98,71.1,44068.0,60.4508,60.553,60.4253,60.5274,44068.0
2016-03-28 09:55:00,71.1,71.23,71.02,71.11,29883.0,60.5274,60.6381,60.4593,60.5359,29883.0
2016-03-28 10:00:00,71.09,71.28,71.09,71.23,21934.0,60.5189,60.6807,60.5189,60.6381,21934.0
2016-03-28 10:05:00,71.24,71.25,71.1,71.24,41726.0,60.6466,60.6551,60.5274,60.6466,41726.0
2016-03-28 10:10:00,71.24,71.24,71.14,71.2,27867.0,60.6466,60.6466,60.5615,60.6126,27867.0
2016-03-28 10:15:00,71.19,71.2,71.14,71.17,23023.0,60.604,60.6126,60.5615,60.587,23023.0
2016-03-28 10:20:00,71.17,71.19,71.08,71.15,31765.0,60.587,60.604,60.5104,60.57,31765.0
2016-03-28 10:25:00,71.13,71.13,70.97,70.98,53167.0,60.553,60.553,60.4168,60.4253,53167.0
2016-03-28 10:30:00,70.97,70.98,70.72,70.73,27565.0,60.4168,60.4253,60.2039,60.2124,27565.0
2016-03-28 10:35:00,70.73,70.74,70.52,70.54,28606.0,60.2124,60.221,60.0337,60.0507,28606.0
2016-03-28 10:40:00,70.53,70.62,70.47,70.62,22447.0,60.0422,60.1188,59.9911,60.1188,22447.0
2016-03-28 10:45:00,70.61,70.61,70.45,70.53,15241.0,60.1103,60.1103,59.9741,60.0422,15241.0
2016-03-28 10:50:00,70.52,70.55,70.41,70.42,18097.0,60.0337,60.0592,59.94,59.9485,18097.0
2016-03-28 10:55:00,70.41,70.5,70.38,70.49,13856.0,59.94,60.0166,59.9145,60.0081,13856.0
2016-03-28 11:00:00,70.51,70.78,70.51,70.74,28448.0,60.0252,60.255,60.0252,60.221,28448.0
2016-03-28 11:05:00,70.74,70.78,70.65,70.66,15186.0,60.221,60.255,60.1443,60.1529,15186.0
2016-03-28 11:10:00,70.64,70.68,70.61,70.68,9922.0,60.1358,60.1699,60.1103,60.1699,9922.0
2016-03-28 11:15:00,70.66,70.72,70.65,70.65,6694.0,60.1529,60.2039,60.1443,60.1443,6694.0
2016-03-28 11:20:00,70.65,70.79,70.62,70.79,12290.0,60.1443,60.2635,60.1188,60.2635,12290.0
2016-03-28 11:25:00,70.79,71.01,70.78,70.9,30546.0,60.2635,60.4508,60.255,60.3572,30546.0
2016-03-28 11:30:00,70.9,70.93,70.82,70.86,16116.0,60.3572,60.3827,60.2891,60.3231,16116.0
2016-03-28 11:35:00,70.85,71.04,70.83,71.02,21024.0,60.3146,60.4763,60.2976,60.4593,21024.0
2016-03-28 11:40:00,71.02,71.02,70.85,70.94,19978.0,60.4593,60.4593,60.3146,60.3912,19978.0
2016-03-28 11:45:00,70.95,71.0,70.94,70.96,15916.0,60.3997,60.4423,60.3912,60.4082,15916.0
2016-03-28 11:50:00,70.97,70.99,70.93,70.97,21790.0,60.4168,60.4338,60.3827,60.4168,21790.0
2016-03-28 11:55:00,70.97,70.97,70.94,70.96,24547.0,60.4168,60.4168,60.3912,60.4082,24547.0
2016-03-28 12:00:00,70.95,70.96,70.82,70.88,18598.0,60.3997,60.4082,60.2891,60.3401,18598.0
2016-03-28 12:05:00,70.87,70.91,70.82,70.82,10796.0,60.3316,60.3657,60.2891,60.2891,10796.0
2016-03-28 12:10:00,70.85,70.87,70.81,70.87,8735.0,60.3146,60.3316,60.2805,60.3316,8735.0
2016-03-28 12:15:00,70.88,70.88,70.85,70.86,11512.0,60.3401,60.3401,60.3146,60.3231,11512.0
2016-03-28 12:20:00,70.87,70.91,70.85,70.9,5200.0,60.3316,60.3657,60.3146,60.3572,5200.0
2016-03-28 12:25:00,70.89,70.89,70.79,70.84,8281.0,60.3487,60.3487,60.2635,60.3061,8281.0
2016-03-28 12:30:00,70.85,70.9,70.83,70.88,7505.0,60.3146,60.3572,60.2976,60.3401,7505.0
2016-03-28 12:35:00,70.9,71.02,70.89,70.98,24735.0,60.3572,60.4593,60.3487,60.4253,24735.0
2016-03-28 12:40:00,70.99,71.03,70.96,70.97,14381.0,60.4338,60.4678,60.4082,60.4168,14381.0
2016-03-28 12:45:00,70.96,70.96,70.8,70.81,16408.0,60.4082,60.4082,60.272,60.2805,16408.0
2016-03-28 12:50:00,70.82,70.82,70.76,70.79,14308.0,60.2891,60.2891,60.238,60.2635,14308.0
2016-03-28 12:55:00,70.78,70.81,70.71,70.71,15782.0,60.255,60.2805,60.1954,60.1954,15782.0
2016-03-28 13:00:00,70.71,70.8,70.69,70.79,11774.0,60.1954,60.272,60.1784,60.2635,11774.0
2016-03-28 13:05:00,70.79,70.8,70.76,70.77,8762.0,60.2635,60.272,60.238,60.2465,8762.0
2016-03-28 13:10:00,70.78,70.79,70.76,70.78,5377.0,60.255,60.2635,60.238,60.255,5377.0
2016-03-28 13:15:00,70.77,70.79,70.75,70.79,9344.0,60.2465,60.2635,60.2295,60.2635,9344.0
2016-03-28 13:20:00,70.79,70.8,70.76,70.78,11155.0,60.2635,60.272,60.238,60.255,11155.0
2016-03-28 13:25:00,70.78,70.79,70.76,70.77,18853.0,60.255,60.2635,60.238,60.2465,18853.0
2016-03-28 13:30:00,70.77,70.78,70.73,70.73,19280.0,60.2465,60.255,60.2124,60.2124,19280.0
2016-03-28 13:35:00,70.73,70.75,70.72,70.73,9568.0,60.2124,60.2295,60.2039,60.2124,9568.0
2016-03-28 13:40:00,70.73,70.8,70.73,70.78,9077.0,60.2124,60.272,60.2124,60.255,9077.0
2016-03-28 13:45:00,70.78,70.82,70.75,70.75,46127.0,60.255,60.2891,60.2295,60.2295,46127.0
2016-03-28 13:50:00,70.76,70.81,70.75,70.77,11370.0,60.238,60.2805,60.2295,60.2465,11370.0
2016-03-28 13:55:00,70.78,70.8,70.74,70.76,22204.0,60.255,60.272,60.221,60.238,22204.0
2016-03-28 14:00:00,70.76,70.82,70.74,70.8,54190.0,60.238,60.2891,60.221,60.272,54190.0
2016-03-28 14:05:00,70.81,70.82,70.79,70.79,24546.0,60.2805,60.2891,60.2635,60.2635,24546.0
2016-03-28 14:10:00,70.8,70.81,70.78,70.79,34104.0,60.272,60.2805,60.255,60.2635,34104.0
2016-03-28 14:15:00,70.79,70.8,70.72,70.77,14779.0,60.2635,60.272,60.2039,60.2465,14779.0
2016-03-28 14:20:00,70.76,70.78,70.72,70.78,16480.0,60.238,60.255,60.2039,60.255,16480.0
2016-03-28 14:25:00,70.79,70.81,70.75,70.79,25719.0,60.2635,60.2805,60.2295,60.2635,25719.0
2016-03-28 14:30:00,70.78,70.78,70.67,70.69,20013.0,60.255,60.255,60.1614,60.1784,20013.0
2016-03-28 14:35:00,70.69,70.7,70.64,70.7,20986.0,60.1784,60.1869,60.1358,60.1869,20986.0
2016-03-28 14:40:00,70.7,70.7,70.56,70.56,34193.0,60.1869,60.1869,60.0677,60.0677,34193.0
2016-03-28 14:45:00,70.57,70.59,70.54,70.56,34603.0,60.0762,60.0933,60.0507,60.0677,34603.0
2016-03-28 14:50:00,70.55,70.57,70.51,70.54,50494.0,60.0592,60.0762,60.0252,60.0507,50494.0
2016-03-28 14:55:00,70.54,70.56,70.46,70.48,53450.0,60.0507,60.0677,59.9826,59.9996,53450.0
2016-03-28 15:00:00,70.48,70.57,70.45,70.55,66849.0,59.9996,60.0762,59.9741,60.0592,66849.0
2016-03-28 15:05:00,70.56,70.71,70.54,70.7,107357.0,60.0677,60.1954,60.0507,60.1869,107357.0
2016-03-28 15:10:00,70.7,70.77,70.68,70.69,31271.0,60.1869,60.2465,60.1699,60.1784,31271.0
2016-03-28 15:15:00,70.69,70.71,70.58,70.61,44117.0,60.1784,60.1954,60.0848,60.1103,44117.0
2016-03-28 15:20:00,70.6,70.75,70.6,70.72,25443.0,60.1018,60.2295,60.1018,60.2039,25443.0
2016-03-28 15:25:00,70.7,70.71,70.6,70.7,23560.0,60.1869,60.1954,60.1018,60.1869,23560.0
2016-03-28 15:30:00,70.69,70.7,70.6,70.63,34953.0,60.1784,60.1869,60.1018,60.1273,34953.0
2016-03-28 15:35:00,70.63,70.65,70.58,70.63,46866.0,60.1273,60.1443,60.0848,60.1273,46866.0
2016-03-28 15:40:00,70.64,70.72,70.64,70.71,35000.0,60.1358,60.2039,60.1358,60.1954,35000.0
2016-03-28 15:45:00,70.71,70.71,70.61,70.69,46718.0,60.1954,60.1954,60.1103,60.1784,46718.0
2016-03-28 15:50:00,70.68,70.69,70.61,70.65,53729.0,60.1699,60.1784,60.1103,60.1443,53729.0
2016-03-28 15:55:00,70.65,70.66,70.57,70.63,166940.0,60.1443,60.1529,60.0762,60.1273,166940.0
2016-03-29 09:30:00,70.65,71.11,70.65,71.1,123227.0,60.1443,60.5359,60.1443,60.5274,123227.0
2016-03-29 09:35:00,71.09,71.1,70.89,70.95,63809.0,60.5189,60.5274,60.3487,60.3997,63809.0
2016-03-29 09:40:00,70.96,71.27,70.94,71.26,114200.0,60.4082,60.6721,60.3912,60.6636,114200.0
2016-03-29 09:45:00,71.24,71.33,71.02,71.05,104732.0,60.6466,60.7232,60.4593,60.4849,104732.0
2016-03-29 09:50:00,71.05,71.08,70.92,71.0,29147.0,60.4849,60.5104,60.3742,60.4423,29147.0
2016-03-29 09:55:00,71.05,71.1,70.98,71.07,25238.0,60.4849,60.5274,60.4253,60.5019,25238.0
2016-03-29 10:00:00,71.09,71.31,71.09,71.26,24608.0,60.5189,60.7062,60.5189,60.6636,24608.0
2016-03-29 10:05:00,71.26,71.39,71.23,71.39,34763.0,60.6636,60.7743,60.6381,60.7743,34763.0
2016-03-29 10:10:00,71.38,71.4,71.24,71.24,25554.0,60.7658,60.7828,60.6466,60.6466,25554.0
2016-03-29 10:15:00,71.23,71.24,71.13,71.22,33486.0,60.6381,60.6466,60.553,60.6296,33486.0
2016-03-29 10:20:00,71.21,71.33,71.16,71.33,28244.0,60.6211,60.7232,60.5785,60.7232,28244.0
2016-03-29 10:25:00,71.32,71.4,71.29,71.3,29766.0,60.7147,60.7828,60.6892,60.6977,29766.0
2016-03-29 10:30:00,71.28,71.33,71.16,71.21,37524.0,60.6807,60.7232,60.5785,60.6211,37524.0
2016-03-29 10:35:00,71.21,71.22,71.16,71.19,20570.0,60.6211,60.6296,60.5785,60.604,20570.0
2016-03-29 10:40:00,71.17,71.22,71.15,71.2,36757.0,60.587,60.6296,60.57,60.6126,36757.0
2016-03-29 10:45:00,71.2,71.26,71.19,71.24,20073.0,60.6126,60.6636,60.604,60.6466,20073.0
2016-03-29 10:50:00,71.23,71.26,71.2,71.2,47310.0,60.6381,60.6636,60.6126,60.6126,47310.0
2016-03-29 10:55:00,71.2,71.23,71.18,71.18,36381.0,60.6126,60.6381,60.5955,60.5955,36381.0
2016-03-29 11:00:00,71.19,71.21,71.17,71.2,52091.0,60.604,60.6211,60.587,60.6126,52091.0
2016-03-29 11:05:00,71.2,71.3,71.18,71.28,45771.0,60.6126,60.6977,60.5955,60.6807,45771.0
2016-03-29 11:10:00,71.28,71.3,71.2,71.2,23670.0,60.6807,60.6977,60.6126,60.6126,23670.0
2016-03-29 11:15:00,71.21,71.28,71.2,71.27,22394.0,60.6211,60.6807,60.6126,60.6721,22394.0
2016-03-29 11:20:00,71.27,71.27,71.2,71.2,21964.0,60.6721,60.6721,60.6126,60.6126,21964.0
2016-03-29 11:25:00,71.21,71.23,71.2,71.23,18994.0,60.6211,60.6381,60.6126,60.6381,18994.0
2016-03-29 11:30:00,71.23,71.26,71.2,71.25,34894.0,60.6381,60.6636,60.6126,60.6551,34894.0
2016-03-29 11:35:00,71.24,71.31,71.22,71.31,24419.0,60.6466,60.7062,60.6296,60.7062,24419.0
2016-03-29 11:40:00,71.31,71.35,71.28,71.35,18618.0,60.7062,60.7403,60.6807,60.7403,18618.0
2016-03-29 11:45:00,71.35,71.47,71.35,71.47,34482.0,60.7403,60.8424,60.7403,60.8424,34482.0
2016-03-29 11:50:00,71.46,71.51,71.37,71.39,23758.0,60.8339,60.8765,60.7573,60.7743,23758.0
2016-03-29 11:55:00,71.38,71.53,71.38,71.52,75234.0,60.7658,60.8935,60.7658,60.885,75234.0
2016-03-29 12:00:00,71.52,71.6,71.49,71.57,66852.0,60.885,60.9531,60.8594,60.9275,66852.0
2016-03-29 12:05:00,71.57,71.68,71.55,71.58,96892.0,60.9275,61.0212,60.9105,60.9361,96892.0
2016-03-29 12:10:00,71.57,71.59,71.5,71.52,27734.0,60.9275,60.9446,60.8679,60.885,27734.0
2016-03-29 12:15:00,71.52,71.55,71.5,71.52,36973.0,60.885,60.9105,60.8679,60.885,36973.0
2016-03-29 12:20:00,71.52,71.77,71.52,71.68,43472.0,60.885,61.0978,60.885,61.0212,43472.0
2016-03-29 12:25:00,71.68,71.81,71.62,71.78,18616.0,61.0212,61.1318,60.9701,61.1063,18616.0
2016-03-29 12:30:00,71.79,71.83,71.67,71.73,16965.0,61.1148,61.1489,61.0127,61.0637,16965.0
2016-03-29 12:35:00,71.72,71.72,71.58,71.58,17694.0,61.0552,61.0552,60.9361,60.9361,17694.0
2016-03-29 12:40:00,71.57,71.78,71.57,71.76,17553.0,60.9275,61.1063,60.9275,61.0893,17553.0
2016-03-29 12:45:00,71.77,71.82,71.75,71.76,14477.0,61.0978,61.1404,61.0808,61.0893,14477.0
2016-03-29 12:50:00,71.76,71.81,71.75,71.77,13720.0,61.0893,61.1318,61.0808,61.0978,13720.0
2016-03-29 12:55:00,71.76,71.77,71.66,71.69,15241.0,61.0893,61.0978,61.0042,61.0297,15241.0
2016-03-29 13:00:00,71.69,71.71,71.59,71.61,12384.0,61.0297,61.0467,60.9446,60.9616,12384.0
2016-03-29 13:05:00,71.58,71.6,71.5,71.55,10521.0,60.9361,60.9531,60.8679,60.9105,10521.0
2016-03-29 13:10:00,71.56,71.6,71.53,71.55,9620.0,60.919,60.9531,60.8935,60.9105,9620.0
2016-03-29 13:15:00,71.54,71.64,71.52,71.59,10058.0,60.902,60.9871,60.885,60.9446,10058.0
2016-03-29 13:20:00,71.56,71.61,71.5,71.52,50846.0,60.919,60.9616,60.8679,60.885,50846.0
2016-03-29 13:25:00,71.52,71.55,71.5,71.54,34218.0,60.885,60.9105,60.8679,60.902,34218.0
2016-03-29 13:30:00,71.54,71.55,71.46,71.49,49373.0,60.902,60.9105,60.8339,60.8594,49373.0
2016-03-29 13:35:00,71.49,71.55,71.49,71.53,46888.0,60.8594,60.9105,60.8594,60.8935,46888.0
2016-03-29 13:40:00,71.54,71.58,71.53,71.58,27302.0,60.902,60.9361,60.8935,60.9361,27302.0
2016-03-29 13:45:00,71.58,71.66,71.58,71.6,11109.0,60.9361,61.0042,60.9361,60.9531,11109.0
2016-03-29 13:50:00,71.6,71.65,71.57,71.57,21649.0,60.9531,60.9956,60.9275,60.9275,21649.0
2016-03-29 13:55:00,71.57,71.67,71.56,71.66,35290.0,60.9275,61.0127,60.919,61.0042,35290.0
2016-03-29 14:00:00,71.66,71.81,71.66,71.8,39839.0,61.0042,61.1318,61.0042,61.1233,39839.0
2016-03-29 14:05:00,71.8,71.81,71.73,71.73,29814.0,61.1233,61.1318,61.0637,61.0637,29814.0
2016-03-29 14:10:00,71.72,71.74,71.63,71.67,20963.0,61.0552,61.0723,60.9786,61.0127,20963.0
2016-03-29 14:15:00,71.66,71.74,71.66,71.71,20035.0,61.0042,61.0723,61.0042,61.0467,20035.0
2016-03-29 14:20:00,71.71,71.75,71.7,71.75,24925.0,61.0467,61.0808,61.0382,61.0808,24925.0
2016-03-29 14:25:00,71.75,71.81,71.74,71.77,27819.0,61.0808,61.1318,61.0723,61.0978,27819.0
2016-03-29 14:30:00,71.78,71.78,71.71,71.76,25785.0,61.1063,61.1063,61.0467,61.0893,25785.0
2016-03-29 14:35:00,71.76,71.83,71.75,71.83,47035.0,61.0893,61.1489,61.0808,61.1489,47035.0
2016-03-29 14:40:00,71.82,71.83,71.77,71.77,27972.0,61.1404,61.1489,61.0978,61.0978,27972.0
2016-03-29 14:45:00,71.77,71.78,71.71,71.78,33462.0,61.0978,61.1063,61.0467,61.1063,33462.0
2016-03-29 14:50:00,71.77,71.83,71.76,71.83,30241.0,61.0978,61.1489,61.0893,61.1489,30241.0
2016-03-29 14:55:00,71.83,71.84,71.7,71.72,40162.0,61.1489,61.1574,61.0382,61.0552,40162.0
2016-03-29 15:00:00,71.72,71.81,71.71,71.79,29811.0,61.0552,61.1318,61.0467,61.1148,29811.0
2016-03-29 15:05:00,71.8,71.86,71.79,71.85,56825.0,61.1233,61.1744,61.1148,61.1659,56825.0
2016-03-29 15:10:00,71.85,71.94,71.85,71.93,52515.0,61.1659,61.2425,61.1659,61.234,52515.0
2016-03-29 15:15:00,71.93,71.93,71.85,71.85,35572.0,61.234,61.234,61.1659,61.1659,35572.0
2016-03-29 15:20:00,71.86,71.88,71.83,71.85,39524.0,61.1744,61.1914,61.1489,61.1659,39524.0
2016-03-29 15:25:00,71.84,71.9,71.83,71.83,47027.0,61.1574,61.2085,61.1489,61.1489,47027.0
2016-03-29 15:30:00,71.83,71.87,71.82,71.83,52680.0,61.1489,61.1829,61.1404,61.1489,52680.0
2016-03-29 15:35:00,71.83,71.84,71.77,71.77,42083.0,61.1489,61.1574,61.0978,61.0978,42083.0
2016-03-29 15:40:00,71.78,71.82,71.71,71.73,45314.0,61.1063,61.1404,61.0467,61.0637,45314.0
2016-03-29 15:45:00,71.72,71.73,71.64,71.67,61220.0,61.0552,61.0637,60.9871,61.0127,61220.0
2016-03-29 15:50:00,71.66,71.76,71.65,71.68,77223.0,61.0042,61.0893,60.9956,61.0212,77223.0
2016-03-29 15:55:00,71.68,71.74,71.67,71.7,191104.0,61.0212,61.0723,61.0127,61.0382,191104.0
2016-03-30 09:30:00,71.98,72.08,71.6,72.05,77670.0,61.2766,61.3617,60.9531,61.3362,77670.0
2016-03-30 09:35:00,72.07,72.33,71.83,71.85,50374.0,61.3532,61.5745,61.1489,61.1659,50374.0
2016-03-30 09:40:00,71.83,71.99,71.6,71.88,46260.0,61.1489,61.2851,60.9531,61.1914,46260.0
2016-03-30 09:45:00,71.86,71.9,71.2,71.55,117045.0,61.1744,61.2085,60.6126,60.9105,117045.0
2016-03-30 09:50:00,71.55,71.65,71.46,71.47,43205.0,60.9105,60.9956,60.8339,60.8424,43205.0
2016-03-30 09:55:00,71.46,71.47,71.27,71.38,57010.0,60.8339,60.8424,60.6721,60.7658,57010.0
2016-03-30 10:00:00,71.41,71.46,71.14,71.24,85434.0,60.7913,60.8339,60.5615,60.6466,85434.0
2016-03-30 10:05:00,71.24,71.33,71.07,71.28,56434.0,60.6466,60.7232,60.5019,60.6807,56434.0
2016-03-30 10:10:00,71.28,71.37,71.1,71.28,57784.0,60.6807,60.7573,60.5274,60.6807,57784.0
2016-03-30 10:15:00,71.3,71.43,71.24,71.43,34611.0,60.6977,60.8084,60.6466,60.8084,34611.0
2016-03-30 10:20:00,71.44,71.52,71.35,71.46,33435.0,60.8169,60.885,60.7403,60.8339,33435.0
2016-03-30 10:25:00,71.45,71.61,71.41,71.41,36189.0,60.8254,60.9616,60.7913,60.7913,36189.0
2016-03-30 10:30:00,71.41,71.46,71.3,71.33,20613.0,60.7913,60.8339,60.6977,60.7232,20613.0
2016-03-30 10:35:00,71.33,71.37,71.26,71.29,25008.0,60.7232,60.7573,60.6636,60.6892,25008.0
2016-03-30 10:40:00,71.31,71.41,71.29,71.38,18253.0,60.7062,60.7913,60.6892,60.7658,18253.0
2016-03-30 10:45:00,71.38,71.38,71.22,71.31,30377.0,60.7658,60.7658,60.6296,60.7062,30377.0
2016-03-30 10:50:00,71.33,71.44,71.29,71.43,22677.0,60.7232,60.8169,60.6892,60.8084,22677.0
2016-03-30 10:55:00,71.44,71.57,71.43,71.53,32094.0,60.8169,60.9275,60.8084,60.8935,32094.0
2016-03-30 11:00:00,71.53,71.61,71.48,71.6,30720.0,60.8935,60.9616,60.8509,60.9531,30720.0
2016-03-30 11:05:00,71.61,71.65,71.5,71.5,28372.0,60.9616,60.9956,60.8679,60.8679,28372.0
2016-03-30 11:10:00,71.5,71.63,71.5,71.56,39343.0,60.8679,60.9786,60.8679,60.919,39343.0
2016-03-30 11:15:00,71.57,71.72,71.55,71.68,29563.0,60.9275,61.0552,60.9105,61.0212,29563.0
2016-03-30 11:20:00,71.69,71.77,71.62,71.73,26469.0,61.0297,61.0978,60.9701,61.0637,26469.0
2016-03-30 11:25:00,71.73,71.77,71.66,71.73,20303.0,61.0637,61.0978,61.0042,61.0637,20303.0
2016-03-30 11:30:00,71.74,71.74,71.48,71.5,25130.0,61.0723,61.0723,60.8509,60.8679,25130.0
2016-03-30 11:35:00,71.5,71.57,71.44,71.52,27801.0,60.8679,60.9275,60.8169,60.885,27801.0
2016-03-30 11:40:00,71.51,71.54,71.46,71.46,51532.0,60.8765,60.902,60.8339,60.8339,51532.0
2016-03-30 11:45:00,71.46,71.47,71.4,71.43,19352.0,60.8339,60.8424,60.7828,60.8084,19352.0
2016-03-30 11:50:00,71.42,71.58,71.42,71.56,34854.0,60.7998,60.9361,60.7998,60.919,34854.0
2016-03-30 11:55:00,71.56,71.57,71.5,71.54,14834.0,60.919,60.9275,60.8679,60.902,14834.0
2016-03-30 12:00:00,71.54,71.56,71.45,71.47,21258.0,60.902,60.919,60.8254,60.8424,21258.0
2016-03-30 12:05:00,71.46,71.46,71.37,71.41,13671.0,60.8339,60.8339,60.7573,60.7913,13671.0
2016-03-30 12:10:00,71.42,71.66,71.34,71.62,19737.0,60.7998,61.0042,60.7317,60.9701,19737.0
2016-03-30 12:15:00,71.64,71.68,71.62,71.67,16006.0,60.9871,61.0212,60.9701,61.0127,16006.0
2016-03-30 12:20:00,71.67,71.75,71.58,71.58,13246.0,61.0127,61.0808,60.9361,60.9361,13246.0
2016-03-30 12:25:00,71.59,71.68,71.58,71.64,25591.0,60.9446,61.0212,60.9361,60.9871,25591.0
2016-03-30 12:30:00,71.63,71.7,71.6,71.69,21840.0,60.9786,61.0382,60.9531,61.0297,21840.0
2016-03-30 12:35:00,71.68,71.69,71.48,71.48,15393.0,61.0212,61.0297,60.8509,60.8509,15393.0
2016-03-30 12:40:00,71.45,71.51,71.41,71.51,15614.0,60.8254,60.8765,60.7913,60.8765,15614.0
2016-03-30 12:45:00,71.52,71.56,71.5,71.53,9375.0,60.885,60.919,60.8679,60.8935,9375.0
2016-03-30 12:50:00,71.54,71.6,71.51,71.51,10541.0,60.902,60.9531,60.8765,60.8765,10541.0
2016-03-30 12:55:00,71.51,71.59,71.51,71.57,8399.0,60.8765,60.9446,60.8765,60.9275,8399.0
2016-03-30 13:00:00,71.58,71.62,71.55,71.55,15622.0,60.9361,60.9701,60.9105,60.9105,15622.0
2016-03-30 13:05:00,71.55,71.55,71.4,71.44,15111.0,60.9105,60.9105,60.7828,60.8169,15111.0
2016-03-30 13:10:00,71.44,71.49,71.39,71.45,16161.0,60.8169,60.8594,60.7743,60.8254,16161.0
2016-03-30 13:15:00,71.45,71.46,71.36,71.38,15113.0,60.8254,60.8339,60.7488,60.7658,15113.0
2016-03-30 13:20:00,71.38,71.51,71.37,71.5,11804.0,60.7658,60.8765,60.7573,60.8679,11804.0
2016-03-30 13:25:00,71.5,71.52,71.4,71.47,20935.0,60.8679,60.885,60.7828,60.8424,20935.0
2016-03-30 13:30:00,71.48,71.56,71.41,71.42,20652.0,60.8509,60.919,60.7913,60.7998,20652.0
2016-03-30 13:35:00,71.43,71.52,71.43,71.51,12198.0,60.8084,60.885,60.8084,60.8765,12198.0
2016-03-30 13:40:00,71.52,71.59,71.51,71.58,14031.0,60.885,60.9446,60.8765,60.9361,14031.0
2016-03-30 13:45:00,71.58,71.76,71.58,71.76,37832.0,60.9361,61.0893,60.9361,61.0893,37832.0
2016-03-30 13:50:00,71.77,71.84,71.67,71.67,20586.0,61.0978,61.1574,61.0127,61.0127,20586.0
2016-03-30 13:55:00,71.68,71.73,71.66,71.66,15898.0,61.0212,61.0637,61.0042,61.0042,15898.0
2016-03-30 14:00:00,71.67,71.77,71.66,71.77,19080.0,61.0127,61.0978,61.0042,61.0978,19080.0
2016-03-30 14:05:00,71.78,71.83,71.76,71.76,32850.0,61.1063,61.1489,61.0893,61.0893,32850.0
2016-03-30 14:10:00,71.75,71.79,71.67,71.68,18171.0,61.0808,61.1148,61.0127,61.0212,18171.0
2016-03-30 14:15:00,71.68,71.74,71.63,71.74,25137.0,61.0212,61.0723,60.9786,61.0723,25137.0
2016-03-30 14:20:00,71.74,71.75,71.7,71.74,23455.0,61.0723,61.0808,61.0382,61.0723,23455.0
2016-03-30 14:25:00,71.73,71.86,71.73,71.86,31250.0,61.0637,61.1744,61.0637,61.1744,31250.0
2016-03-30 14:30:00,71.85,71.9,71.8,71.8,24847.0,61.1659,61.2085,61.1233,61.1233,24847.0
2016-03-30 14:35:00,71.79,71.8,71.71,71.78,18199.0,61.1148,61.1233,61.0467,61.1063,18199.0
2016-03-30 14:40:00,71.77,71.78,71.65,71.7,20997.0,61.0978,61.1063,60.9956,61.0382,20997.0
2016-03-30 14:45:00,71.7,71.84,71.7,71.83,20648.0,61.0382,61.1574,61.0382,61.1489,20648.0
2016-03-30 14:50:00,71.84,71.89,71.81,71.89,16344.0,61.1574,61.2,61.1318,61.2,16344.0
2016-03-30 14:55:00,71.89,71.9,71.76,71.76,24261.0,61.2,61.2085,61.0893,61.0893,24261.0
2016-03-30 15:00:00,71.76,71.85,71.76,71.84,17905.0,61.0893,61.1659,61.0893,61.1574,17905.0
2016-03-30 15:05:00,71.85,71.92,71.8,71.89,70100.0,61.1659,61.2255,61.1233,61.2,70100.0
2016-03-30 15:10:00,71.89,71.91,71.85,71.89,35671.0,61.2,61.217,61.1659,61.2,35671.0
2016-03-30 15:15:00,71.9,71.97,71.85,71.91,63507.0,61.2085,61.2681,61.1659,61.217,63507.0
2016-03-30 15:20:00,71.91,72.0,71.91,71.98,35578.0,61.217,61.2936,61.217,61.2766,35578.0
2016-03-30 15:25:00,71.98,71.99,71.94,71.97,36529.0,61.2766,61.2851,61.2425,61.2681,36529.0
2016-03-30 15:30:00,71.96,71.98,71.9,71.9,58924.0,61.2595,61.2766,61.2085,61.2085,58924.0
2016-03-30 15:35:00,71.89,71.92,71.83,71.87,39212.0,61.2,61.2255,61.1489,61.1829,39212.0
2016-03-30 15:40:00,71.87,71.91,71.83,71.84,55629.0,61.1829,61.217,61.1489,61.1574,55629.0
2016-03-30 15:45:00,71.84,71.88,71.8,71.8,55716.0,61.1574,61.1914,61.1233,61.1233,55716.0
2016-03-30 15:50:00,71.8,71.88,71.79,71.84,61679.0,61.1233,61.1914,61.1148,61.1574,61679.0
2016-03-30 15:55:00,71.84,71.85,71.76,71.8,147672.0,61.1574,61.1659,61.0893,61.1233,147672.0
2016-03-31 09:30:00,71.77,71.95,71.21,71.28,140086.0,61.0978,61.251,60.6211,60.6807,140086.0
2016-03-31 09:35:00,71.28,71.49,71.21,71.44,48175.0,60.6807,60.8594,60.6211,60.8169,48175.0
2016-03-31 09:40:00,71.42,71.64,71.41,71.64,22338.0,60.7998,60.9871,60.7913,60.9871,22338.0
2016-03-31 09:45:00,71.58,71.7,71.51,71.64,15153.0,60.9361,61.0382,60.8765,60.9871,15153.0
2016-03-31 09:50:00,71.63,71.68,71.3,71.32,14989.0,60.9786,61.0212,60.6977,60.7147,14989.0
2016-03-31 09:55:00,71.32,71.34,71.1,71.3,82918.0,60.7147,60.7317,60.5274,60.6977,82918.0
2016-03-31 10:00:00,71.3,71.49,71.28,71.41,43993.0,60.6977,60.8594,60.6807,60.7913,43993.0
2016-03-31 10:05:00,71.4,71.61,71.36,71.53,59104.0,60.7828,60.9616,60.7488,60.8935,59104.0
2016-03-31 10:10:00,71.53,71.65,71.52,71.61,25693.0,60.8935,60.9956,60.885,60.9616,25693.0
2016-03-31 10:15:00,71.6,71.73,71.48,71.68,57870.0,60.9531,61.0637,60.8509,61.0212,57870.0
2016-03-31 10:20:00,71.68,71.78,71.67,71.73,17723.0,61.0212,61.1063,61.0127,61.0637,17723.0
2016-03-31 10:25:00,71.74,71.75,71.57,71.61,25904.0,61.0723,61.0808,60.9275,60.9616,25904.0
2016-03-31 10:30:00,71.61,71.63,71.47,71.5,20891.0,60.9616,60.9786,60.8424,60.8679,20891.0
2016-03-31 10:35:00,71.5,71.53,71.41,71.42,42417.0,60.8679,60.8935,60.7913,60.7998,42417.0
2016-03-31 10:40:00,71.39,71.57,71.38,71.57,27453.0,60.7743,60.9275,60.7658,60.9275,27453.0
2016-03-31 10:45:00,71.57,71.58,71.42,71.42,12638.0,60.9275,60.9361,60.7998,60.7998,12638.0
2016-03-31 10:50:00,71.41,71.59,71.41,71.58,12428.0,60.7913,60.9446,60.7913,60.9361,12428.0
2016-03-31 10:55:00,71.56,71.62,71.48,71.51,15035.0,60.919,60.9701,60.8509,60.8765,15035.0
2016-03-31 11:00:00,71.52,71.72,71.49,71.68,11012.0,60.885,61.0552,60.8594,61.0212,11012.0
2016-03-31 11:05:00,71.68,71.69,71.61,71.61,13522.0,61.0212,61.0297,60.9616,60.9616,13522.0
2016-03-31 11:10:00,71.61,71.74,71.61,71.67,12472.0,60.9616,61.0723,60.9616,61.0127,12472.0
2016-03-31 11:15:00,71.67,71.73,71.64,71.7,20075.0,61.0127,61.0637,60.9871,61.0382,20075.0
2016-03-31 11:20:00,71.69,71.83,71.65,71.83,27886.0,61.0297,61.1489,60.9956,61.1489,27886.0
2016-03-31 11:25:00,71.84,71.85,71.74,71.85,21149.0,61.1574,61.1659,61.0723,61.1659,21149.0
2016-03-31 11:30:00,71.86,71.86,71.75,71.76,12786.0,61.1744,61.1744,61.0808,61.0893,12786.0
2016-03-31 11:35:00,71.78,71.82,71.71,71.72,16740.0,61.1063,61.1404,61.0467,61.0552,16740.0
2016-03-31 11:40:00,71.73,71.78,71.72,71.75,16161.0,61.0637,61.1063,61.0552,61.0808,16161.0
2016-03-31 11:45:00,71.75,71.79,71.72,71.76,8565.0,61.0808,61.1148,61.0552,61.0893,8565.0
2016-03-31 11:50:00,71.75,71.82,71.75,71.8,14524.0,61.0808,61.1404,61.0808,61.1233,14524.0
2016-03-31 11:55:00,71.79,71.89,71.78,71.89,14626.0,61.1148,61.2,61.1063,61.2,14626.0
2016-03-31 12:00:00,71.89,72.15,71.89,72.12,46192.0,61.2,61.4213,61.2,61.3958,46192.0
2016-03-31 12:05:00,72.12,72.14,72.02,72.02,10483.0,61.3958,61.4128,61.3106,61.3106,10483.0
2016-03-31 12:10:00,72.01,72.13,72.01,72.1,19660.0,61.3021,61.4043,61.3021,61.3787,19660.0
2016-03-31 12:15:00,72.11,72.16,72.09,72.16,36065.0,61.3872,61.4298,61.3702,61.4298,36065.0
2016-03-31 12:20:00,72.16,72.19,72.07,72.1,25080.0,61.4298,61.4553,61.3532,61.3787,25080.0
2016-03-31 12:25:00,72.11,72.16,72.1,72.13,13686.0,61.3872,61.4298,61.3787,61.4043,13686.0
2016-03-31 12:30:00,72.13,72.19,72.1,72.16,16247.0,61.4043,61.4553,61.3787,61.4298,16247.0
2016-03-31 12:35:00,72.17,72.26,72.16,72.23,11722.0,61.4383,61.5149,61.4298,61.4894,11722.0
2016-03-31 12:40:00,72.22,72.27,72.21,72.24,13593.0,61.4809,61.5234,61.4724,61.4979,13593.0
2016-03-31 12:45:00,72.24,72.24,72.17,72.19,16331.0,61.4979,61.4979,61.4383,61.4553,16331.0
2016-03-31 12:50:00,72.19,72.27,72.18,72.26,8001.0,61.4553,61.5234,61.4468,61.5149,8001.0
2016-03-31 12:55:00,72.25,72.26,72.16,72.19,12102.0,61.5064,61.5149,61.4298,61.4553,12102.0
2016-03-31 13:00:00,72.2,72.25,72.14,72.23,31815.0,61.4639,61.5064,61.4128,61.4894,31815.0
2016-03-31 13:05:00,72.22,72.33,72.22,72.33,39006.0,61.4809,61.5745,61.4809,61.5745,39006.0
2016-03-31 13:10:00,72.33,72.33,72.25,72.26,15641.0,61.5745,61.5745,61.5064,61.5149,15641.0
2016-03-31 13:15:00,72.26,72.27,72.18,72.18,25093.0,61.5149,61.5234,61.4468,61.4468,25093.0
2016-03-31 13:20:00,72.17,72.22,72.16,72.2,11050.0,61.4383,61.4809,61.4298,61.4639,11050.0
2016-03-31 13:25:00,72.21,72.26,72.19,72.25,16428.0,61.4724,61.5149,61.4553,61.5064,16428.0
2016-03-31 13:30:00,72.25,72.25,72.21,72.22,10148.0,61.5064,61.5064,61.4724,61.4809,10148.0
2016-03-31 13:35:00,72.22,72.22,72.11,72.11,9107.0,61.4809,61.4809,61.3872,61.3872,9107.0
2016-03-31 13:40:00,72.11,72.15,72.1,72.12,31217.0,61.3872,61.4213,61.3787,61.3958,31217.0
2016-03-31 13:45:00,72.12,72.15,72.1,72.11,26512.0,61.3958,61.4213,61.3787,61.3872,26512.0
2016-03-31 13:50:00,72.12,72.17,72.11,72.17,31646.0,61.3958,61.4383,61.3872,61.4383,31646.0
2016-03-31 13:55:00,72.17,72.18,71.98,71.98,60637.0,61.4383,61.4468,61.2766,61.2766,60637.0
2016-03-31 14:00:00,71.97,71.97,71.79,71.83,39168.0,61.2681,61.2681,61.1148,61.1489,39168.0
2016-03-31 14:05:00,71.83,71.83,71.55,71.55,42367.0,61.1489,61.1489,60.9105,60.9105,42367.0
2016-03-31 14:10:00,71.56,71.72,71.55,71.64,86778.0,60.919,61.0552,60.9105,60.9871,86778.0
2016-03-31 14:15:00,71.64,71.74,71.59,71.74,31903.0,60.9871,61.0723,60.9446,61.0723,31903.0
2016-03-31 14:20:00,71.75,71.8,71.71,71.72,32209.0,61.0808,61.1233,61.0467,61.0552,32209.0
2016-03-31 14:25:00,71.72,71.75,71.63,71.7,16295.0,61.0552,61.0808,60.9786,61.0382,16295.0
2016-03-31 14:30:00,71.7,71.81,71.69,71.8,13747.0,61.0382,61.1318,61.0297,61.1233,13747.0
2016-03-31 14:35:00,71.8,71.83,71.75,71.81,22859.0,61.1233,61.1489,61.0808,61.1318,22859.0
2016-03-31 14:40:00,71.8,71.84,71.79,71.8,24971.0,61.1233,61.1574,61.1148,61.1233,24971.0
2016-03-31 14:45:00,71.81,71.87,71.8,71.84,24281.0,61.1318,61.1829,61.1233,61.1574,24281.0
2016-03-31 14:50:00,71.85,72.0,71.82,72.0,24810.0,61.1659,61.2936,61.1404,61.2936,24810.0
2016-03-31 14:55:00,72.0,72.0,71.92,71.92,23972.0,61.2936,61.2936,61.2255,61.2255,23972.0
2016-03-31 15:00:00,71.92,72.02,71.9,72.02,30633.0,61.2255,61.3106,61.2085,61.3106,30633.0
2016-03-31 15:05:00,72.02,72.02,71.92,71.95,49694.0,61.3106,61.3106,61.2255,61.251,49694.0
2016-03-31 15:10:00,71.94,72.0,71.93,72.0,41114.0,61.2425,61.2936,61.234,61.2936,41114.0
2016-03-31 15:15:00,72.0,72.02,71.97,71.97,45009.0,61.2936,61.3106,61.2681,61.2681,45009.0
2016-03-31 15:20:00,71.98,72.04,71.97,72.03,31863.0,61.2766,61.3276,61.2681,61.3191,31863.0
2016-03-31 15:25:00,72.03,72.07,72.01,72.03,32335.0,61.3191,61.3532,61.3021,61.3191,32335.0
2016-03-31 15:30:00,72.03,72.1,72.0,72.03,62186.0,61.3191,61.3787,61.2936,61.3191,62186.0
2016-03-31 15:35:00,72.04,72.1,72.0,72.01,41732.0,61.3276,61.3787,61.2936,61.3021,41732.0
2016-03-31 15:40:00,72.02,72.11,72.0,72.1,58374.0,61.3106,61.3872,61.2936,61.3787,58374.0
2016-03-31 15:45:00,72.1,72.17,72.09,72.09,69470.0,61.3787,61.4383,61.3702,61.3702,69470.0
2016-03-31 15:50:00,72.09,72.14,72.02,72.09,117733.0,61.3702,61.4128,61.3106,61.3702,117733.0
2016-03-31 15:55:00,72.09,72.1,71.92,72.0,251904.0,61.3702,61.3787,61.2255,61.2936,251904.0
2016-04-01 09:30:00,71.6,72.06,71.6,71.77,82821.0,60.9531,61.3447,60.9531,61.0978,82821.0
2016-04-01 09:35:00,71.81,71.88,71.53,71.75,41352.0,61.1318,61.1914,60.8935,61.0808,41352.0
2016-04-01 09:40:00,71.78,72.0,71.75,71.96,22973.0,61.1063,61.2936,61.0808,61.2595,22973.0
2016-04-01 09:45:00,71.96,72.45,71.9,72.33,60845.0,61.2595,61.6767,61.2085,61.5745,60845.0
2016-04-01 09:50:00,72.34,72.41,72.12,72.41,53869.0,61.583,61.6426,61.3958,61.6426,53869.0
2016-04-01 09:55:00,72.41,72.59,72.24,72.59,53569.0,61.6426,61.7959,61.4979,61.7959,53569.0
2016-04-01 10:00:00,72.6,72.73,72.58,72.58,111384.0,61.8044,61.915,61.7874,61.7874,111384.0
2016-04-01 10:05:00,72.61,72.77,72.57,72.58,53845.0,61.8129,61.9491,61.7788,61.7874,53845.0
2016-04-01 10:10:00,72.58,72.7,72.5,72.5,30044.0,61.7874,61.8895,61.7192,61.7192,30044.0
2016-04-01 10:15:00,72.5,72.56,72.34,72.45,41837.0,61.7192,61.7703,61.583,61.6767,41837.0
2016-04-01 10:20:00,72.45,72.49,72.39,72.42,29372.0,61.6767,61.7107,61.6256,61.6511,29372.0
2016-04-01 10:25:00,72.42,72.46,72.36,72.42,37711.0,61.6511,61.6852,61.6001,61.6511,37711.0
2016-04-01 10:30:00,72.42,72.57,72.41,72.57,43064.0,61.6511,61.7788,61.6426,61.7788,43064.0
2016-04-01 10:35:00,72.56,72.89,72.55,72.81,49567.0,61.7703,62.0513,61.7618,61.9831,49567.0
2016-04-01 10:40:00,72.82,72.89,72.78,72.85,33727.0,61.9917,62.0513,61.9576,62.0172,33727.0
2016-04-01 10:45:00,72.84,72.95,72.75,72.81,45736.0,62.0087,62.1023,61.9321,61.9831,45736.0
2016-04-01 10:50:00,72.82,72.82,72.6,72.6,27960.0,61.9917,61.9917,61.8044,61.8044,27960.0
2016-04-01 10:55:00,72.59,72.7,72.56,72.7,77184.0,61.7959,61.8895,61.7703,61.8895,77184.0
2016-04-01 11:00:00,72.7,72.85,72.67,72.85,50761.0,61.8895,62.0172,61.864,62.0172,50761.0
2016-04-01 11:05:00,72.85,72.93,72.84,72.91,39442.0,62.0172,62.0853,62.0087,62.0683,39442.0
2016-04-01 11:10:00,72.91,73.0,72.9,72.95,80962.0,62.0683,62.1449,62.0598,62.1023,80962.0
2016-04-01 11:15:00,72.95,73.12,72.95,73.0,42289.0,62.1023,62.2471,62.1023,62.1449,42289.0
2016-04-01 11:20:00,73.0,73.07,72.9,73.06,23476.0,62.1449,62.2045,62.0598,62.196,23476.0
2016-04-01 11:25:00,73.06,73.06,72.94,73.01,19944.0,62.196,62.196,62.0938,62.1534,19944.0
2016-04-01 11:30:00,73.01,73.08,72.95,73.08,21437.0,62.1534,62.213,62.1023,62.213,21437.0
2016-04-01 11:35:00,73.08,73.16,73.05,73.15,21561.0,62.213,62.2811,62.1875,62.2726,21561.0
2016-04-01 11:40:00,73.15,73.26,73.15,73.24,25065.0,62.2726,62.3662,62.2726,62.3492,25065.0
2016-04-01 11:45:00,73.24,73.32,73.18,73.28,20827.0,62.3492,62.4173,62.2981,62.3833,20827.0
2016-04-01 11:50:00,73.27,73.28,73.15,73.19,27072.0,62.3747,62.3833,62.2726,62.3066,27072.0
2016-04-01 11:55:00,73.19,73.21,73.1,73.18,69363.0,62.3066,62.3237,62.23,62.2981,69363.0
2016-04-01 12:00:00,73.17,73.24,73.1,73.12,23233.0,62.2896,62.3492,62.23,62.2471,23233.0
2016-04-01 12:05:00,73.1,73.11,73.02,73.07,14900.0,62.23,62.2385,62.1619,62.2045,14900.0
2016-04-01 12:10:00,73.07,73.08,72.94,72.95,18173.0,62.2045,62.213,62.0938,62.1023,18173.0
2016-04-01 12:15:00,72.95,73.0,72.89,72.95,22023.0,62.1023,62.1449,62.0513,62.1023,22023.0
2016-04-01 12:20:00,72.96,72.96,72.85,72.91,59673.0,62.1108,62.1108,62.0172,62.0683,59673.0
2016-04-01 12:25:00,72.91,72.91,72.82,72.84,22855.0,62.0683,62.0683,61.9917,62.0087,22855.0
2016-04-01 12:30:00,72.84,72.98,72.83,72.96,31390.0,62.0087,62.1279,62.0002,62.1108,31390.0
2016-04-01 12:35:00,72.97,73.11,72.95,73.1,46182.0,62.1194,62.2385,62.1023,62.23,46182.0
2016-04-01 12:40:00,73.11,73.17,73.06,73.13,46403.0,62.2385,62.2896,62.196,62.2556,46403.0
2016-04-01 12:45:00,73.13,73.25,73.12,73.24,26416.0,62.2556,62.3577,62.2471,62.3492,26416.0
2016-04-01 12:50:00,73.25,73.25,73.13,73.14,20542.0,62.3577,62.3577,62.2556,62.2641,20542.0
2016-04-01 12:55:00,73.12,73.17,73.08,73.09,24261.0,62.2471,62.2896,62.213,62.2215,24261.0
2016-04-01 13:00:00,73.08,73.1,73.03,73.07,22715.0,62.213,62.23,62.1704,62.2045,22715.0
2016-04-01 13:05:00,73.07,73.09,72.97,73.0,27155.0,62.2045,62.2215,62.1194,62.1449,27155.0
2016-04-01 13:10:00,73.02,73.07,73.01,73.05,21547.0,62.1619,62.2045,62.1534,62.1875,21547.0
2016-04-01 13:15:00,73.06,73.1,73.05,73.08,14844.0,62.196,62.23,62.1875,62.213,14844.0
2016-04-01 13:20:00,73.08,73.13,73.05,73.05,42416.0,62.213,62.2556,62.1875,62.1875,42416.0
2016-04-01 13:25:00,73.04,73.12,73.04,73.07,21676.0,62.1789,62.2471,62.1789,62.2045,21676.0
2016-04-01 13:30:00,73.08,73.09,73.05,73.09,10843.0,62.213,62.2215,62.1875,62.2215,10843.0
2016-04-01 13:35:00,73.09,73.12,73.03,73.12,18972.0,62.2215,62.2471,62.1704,62.2471,18972.0
2016-04-01 13:40:00,73.11,73.23,73.11,73.23,21826.0,62.2385,62.3407,62.2385,62.3407,21826.0
2016-04-01 13:45:00,73.25,73.29,73.23,73.25,19752.0,62.3577,62.3918,62.3407,62.3577,19752.0
2016-04-01 13:50:00,73.25,73.3,73.24,73.28,23755.0,62.3577,62.4003,62.3492,62.3833,23755.0
2016-04-01 13:55:00,73.28,73.29,73.18,73.19,20665.0,62.3833,62.3918,62.2981,62.3066,20665.0
2016-04-01 14:00:00,73.18,73.24,73.14,73.24,30831.0,62.2981,62.3492,62.2641,62.3492,30831.0
2016-04-01 14:05:00,73.24,73.31,73.23,73.31,19041.0,62.3492,62.4088,62.3407,62.4088,19041.0
2016-04-01 14:10:00,73.31,73.36,73.25,73.3,23727.0,62.4088,62.4514,62.3577,62.4003,23727.0
2016-04-01 14:15:00,73.29,73.35,73.23,73.23,25515.0,62.3918,62.4429,62.3407,62.3407,25515.0
2016-04-01 14:20:00,73.23,73.26,73.19,73.26,21486.0,62.3407,62.3662,62.3066,62.3662,21486.0
2016-04-01 14:25:00,73.25,73.26,73.16,73.21,18815.0,62.3577,62.3662,62.2811,62.3237,18815.0
2016-04-01 14:30:00,73.21,73.23,73.11,73.16,38035.0,62.3237,62.3407,62.2385,62.2811,38035.0
2016-04-01 14:35:00,73.16,73.36,73.15,73.34,50099.0,62.2811,62.4514,62.2726,62.4343,50099.0
2016-04-01 14:40:00,73.34,73.42,73.32,73.33,39801.0,62.4343,62.5024,62.4173,62.4258,39801.0
2016-04-01 14:45:00,73.33,73.37,73.29,73.34,50903.0,62.4258,62.4599,62.3918,62.4343,50903.0
2016-04-01 14:50:00,73.34,73.36,73.28,73.3,30187.0,62.4343,62.4514,62.3833,62.4003,30187.0
2016-04-01 14:55:00,73.3,73.43,73.29,73.35,25440.0,62.4003,62.511,62.3918,62.4429,25440.0
2016-04-01 15:00:00,73.35,73.46,73.31,73.41,55619.0,62.4429,62.5365,62.4088,62.4939,55619.0
2016-04-01 15:05:00,73.41,73.41,73.32,73.39,31725.0,62.4939,62.4939,62.4173,62.4769,31725.0
2016-04-01 15:10:00,73.39,73.4,73.3,73.33,38683.0,62.4769,62.4854,62.4003,62.4258,38683.0
2016-04-01 15:15:00,73.34,73.35,73.29,73.34,35363.0,62.4343,62.4429,62.3918,62.4343,35363.0
2016-04-01 15:20:00,73.34,73.37,73.33,73.34,36804.0,62.4343,62.4599,62.4258,62.4343,36804.0
2016-04-01 15:25:00,73.34,73.42,73.31,73.41,35932.0,62.4343,62.5024,62.4088,62.4939,35932.0
2016-04-01 15:30:00,73.4,73.45,73.38,73.45,53870.0,62.4854,62.528,62.4684,62.528,53870.0
2016-04-01 15:35:00,73.45,73.45,73.38,73.42,70038.0,62.528,62.528,62.4684,62.5024,70038.0
2016-04-01 15:40:00,73.42,73.58,73.41,73.58,97223.0,62.5024,62.6387,62.4939,62.6387,97223.0
2016-04-01 15:45:00,73.58,73.7,73.57,73.65,100975.0,62.6387,62.7408,62.6301,62.6982,100975.0
2016-04-01 15:50:00,73.64,73.64,73.44,73.45,153337.0,62.6897,62.6897,62.5195,62.528,153337.0
2016-04-01 15:55:00,73.46,73.57,73.43,73.43,192670.0,62.5365,62.6301,62.511,62.511,192670.0
2016-04-04 09:30:00,73.56,73.71,73.39,73.65,41096.0,62.6216,62.7493,62.4769,62.6982,41096.0
2016-04-04 09:35:00,73.61,73.79,73.61,73.75,39084.0,62.6642,62.8174,62.6642,62.7834,39084.0
2016-04-04 09:40:00,73.76,73.78,73.59,73.6,16579.0,62.7919,62.8089,62.6472,62.6557,16579.0
2016-04-04 09:45:00,73.62,73.77,73.61,73.67,26450.0,62.6727,62.8004,62.6642,62.7153,26450.0
2016-04-04 09:50:00,73.62,73.64,73.5,73.52,28171.0,62.6727,62.6897,62.5705,62.5876,28171.0
2016-04-04 09:55:00,73.5,73.53,73.42,73.42,17530.0,62.5705,62.5961,62.5024,62.5024,17530.0
2016-04-04 10:00:00,73.43,73.53,73.38,73.5,35810.0,62.511,62.5961,62.4684,62.5705,35810.0
2016-04-04 10:05:00,73.48,73.52,73.38,73.52,43239.0,62.5535,62.5876,62.4684,62.5876,43239.0
2016-04-04 10:10:00,73.52,73.53,73.35,73.48,42493.0,62.5876,62.5961,62.4429,62.5535,42493.0
2016-04-04 10:15:00,73.48,73.49,73.38,73.44,47604.0,62.5535,62.562,62.4684,62.5195,47604.0
2016-04-04 10:20:00,73.44,73.44,73.27,73.35,34230.0,62.5195,62.5195,62.3747,62.4429,34230.0
2016-04-04 10:25:00,73.33,73.42,73.29,73.29,20874.0,62.4258,62.5024,62.3918,62.3918,20874.0
2016-04-04 10:30:00,73.29,73.35,73.2,73.3,35513.0,62.3918,62.4429,62.3152,62.4003,35513.0
2016-04-04 10:35:00,73.3,73.34,73.23,73.29,26046.0,62.4003,62.4343,62.3407,62.3918,26046.0
2016-04-04 10:40:00,73.28,73.3,73.23,73.3,22379.0,62.3833,62.4003,62.3407,62.4003,22379.0
2016-04-04 10:45:00,73.3,73.31,73.18,73.19,34240.0,62.4003,62.4088,62.2981,62.3066,34240.0
2016-04-04 10:50:00,73.19,73.19,73.11,73.12,43277.0,62.3066,62.3066,62.2385,62.2471,43277.0
2016-04-04 10:55:00,73.14,73.25,73.12,73.25,20403.0,62.2641,62.3577,62.2471,62.3577,20403.0
2016-04-04 11:00:00,73.24,73.27,73.22,73.23,28195.0,62.3492,62.3747,62.3322,62.3407,28195.0
2016-04-04 11:05:00,73.24,73.26,73.23,73.25,15133.0,62.3492,62.3662,62.3407,62.3577,15133.0
2016-04-04 11:10:00,73.24,73.3,73.18,73.29,15503.0,62.3492,62.4003,62.2981,62.3918,15503.0
2016-04-04 11:15:00,73.28,73.39,73.24,73.39,13728.0,62.3833,62.4769,62.3492,62.4769,13728.0
2016-04-04 11:20:00,73.39,73.44,73.38,73.38,6853.0,62.4769,62.5195,62.4684,62.4684,6853.0
2016-04-04 11:25:00,73.38,73.44,73.34,73.44,15162.0,62.4684,62.5195,62.4343,62.5195,15162.0
2016-04-04 11:30:00,73.45,73.54,73.45,73.51,23132.0,62.528,62.6046,62.528,62.5791,23132.0
2016-04-04 11:35:00,73.5,73.5,73.46,73.48,16861.0,62.5705,62.5705,62.5365,62.5535,16861.0
2016-04-04 11:40:00,73.47,73.47,73.33,73.36,28030.0,62.545,62.545,62.4258,62.4514,28030.0
2016-04-04 11:45:00,73.37,73.37,73.25,73.25,13111.0,62.4599,62.4599,62.3577,62.3577,13111.0
2016-04-04 11:50:00,73.25,73.26,73.19,73.19,31507.0,62.3577,62.3662,62.3066,62.3066,31507.0
2016-04-04 11:55:00,73.2,73.23,73.12,73.13,31852.0,62.3152,62.3407,62.2471,62.2556,31852.0
2016-04-04 12:00:00,73.12,73.28,73.11,73.28,15612.0,62.2471,62.3833,62.2385,62.3833,15612.0
2016-04-04 12:05:00,73.28,73.28,73.16,73.2,26009.0,62.3833,62.3833,62.2811,62.3152,26009.0
2016-04-04 12:10:00,73.21,73.33,73.21,73.33,14349.0,62.3237,62.4258,62.3237,62.4258,14349.0
2016-04-04 12:15:00,73.34,73.44,73.33,73.43,14191.0,62.4343,62.5195,62.4258,62.511,14191.0
2016-04-04 12:20:00,73.44,73.51,73.41,73.48,23968.0,62.5195,62.5791,62.4939,62.5535,23968.0
2016-04-04 12:25:00,73.48,73.51,73.4,73.42,24572.0,62.5535,62.5791,62.4854,62.5024,24572.0
2016-04-04 12:30:00,73.41,73.45,73.36,73.38,22983.0,62.4939,62.528,62.4514,62.4684,22983.0
2016-04-04 12:35:00,73.38,73.42,73.28,73.29,16104.0,62.4684,62.5024,62.3833,62.3918,16104.0
2016-04-04 12:40:00,73.29,73.43,73.27,73.4,11389.0,62.3918,62.511,62.3747,62.4854,11389.0
2016-04-04 12:45:00,73.39,73.42,73.32,73.37,30031.0,62.4769,62.5024,62.4173,62.4599,30031.0
2016-04-04 12:50:00,73.37,73.38,73.3,73.36,28358.0,62.4599,62.4684,62.4003,62.4514,28358.0
2016-04-04 12:55:00,73.37,73.41,73.36,73.38,11154.0,62.4599,62.4939,62.4514,62.4684,11154.0
2016-04-04 13:00:00,73.38,73.42,73.25,73.25,18735.0,62.4684,62.5024,62.3577,62.3577,18735.0
2016-04-04 13:05:00,73.26,73.3,73.25,73.26,13194.0,62.3662,62.4003,62.3577,62.3662,13194.0
2016-04-04 13:10:00,73.25,73.31,73.25,73.3,16800.0,62.3577,62.4088,62.3577,62.4003,16800.0
2016-04-04 13:15:00,73.3,73.38,73.29,73.38,12659.0,62.4003,62.4684,62.3918,62.4684,12659.0
2016-04-04 13:20:00,73.38,73.43,73.38,73.43,9416.0,62.4684,62.511,62.4684,62.511,9416.0
2016-04-04 13:25:00,73.43,73.47,73.35,73.36,15233.0,62.511,62.545,62.4429,62.4514,15233.0
2016-04-04 13:30:00,73.36,73.39,73.25,73.26,22119.0,62.4514,62.4769,62.3577,62.3662,22119.0
2016-04-04 13:35:00,73.27,73.28,73.22,73.25,22856.0,62.3747,62.3833,62.3322,62.3577,22856.0
2016-04-04 13:40:00,73.24,73.25,73.17,73.22,23459.0,62.3492,62.3577,62.2896,62.3322,23459.0
2016-04-04 13:45:00,73.22,73.32,73.22,73.3,10344.0,62.3322,62.4173,62.3322,62.4003,10344.0
2016-04-04 13:50:00,73.3,73.31,73.25,73.25,14449.0,62.4003,62.4088,62.3577,62.3577,14449.0
2016-04-04 13:55:00,73.25,73.25,73.15,73.18,14430.0,62.3577,62.3577,62.2726,62.2981,14430.0
2016-04-04 14:00:00,73.17,73.18,73.08,73.08,26841.0,62.2896,62.2981,62.213,62.213,26841.0
2016-04-04 14:05:00,73.09,73.11,73.03,73.03,23129.0,62.2215,62.2385,62.1704,62.1704,23129.0
2016-04-04 14:10:00,73.03,73.03,72.96,73.03,20707.0,62.1704,62.1704,62.1108,62.1704,20707.0
2016-04-04 14:15:00,73.03,73.04,72.89,73.04,82162.0,62.1704,62.1789,62.0513,62.1789,82162.0
2016-04-04 14:20:00,73.03,73.1,73.0,73.04,23303.0,62.1704,62.23,62.1449,62.1789,23303.0
2016-04-04 14:25:00,73.04,73.13,73.02,73.13,22985.0,62.1789,62.2556,62.1619,62.2556,22985.0
2016-04-04 14:30:00,73.13,73.22,73.12,73.22,28653.0,62.2556,62.3322,62.2471,62.3322,28653.0
2016-04-04 14:35:00,73.22,73.25,73.14,73.17,39158.0,62.3322,62.3577,62.2641,62.2896,39158.0
2016-04-04 14:40:00,73.17,73.21,73.16,73.18,23487.0,62.2896,62.3237,62.2811,62.2981,23487.0
2016-04-04 14:45:00,73.19,73.27,73.19,73.23,18574.0,62.3066,62.3747,62.3066,62.3407,18574.0
2016-04-04 14:50:00,73.23,73.27,73.21,73.26,19695.0,62.3407,62.3747,62.3237,62.3662,19695.0
2016-04-04 14:55:00,73.26,73.31,73.24,73.3,35625.0,62.3662,62.4088,62.3492,62.4003,35625.0
2016-04-04 15:00:00,73.3,73.3,73.24,73.26,23709.0,62.4003,62.4003,62.3492,62.3662,23709.0
2016-04-04 15:05:00,73.25,73.32,73.25,73.28,39808.0,62.3577,62.4173,62.3577,62.3833,39808.0
2016-04-04 15:10:00,73.28,73.29,73.24,73.26,27702.0,62.3833,62.3918,62.3492,62.3662,27702.0
2016-04-04 15:15:00,73.26,73.27,73.14,73.2,18769.0,62.3662,62.3747,62.2641,62.3152,18769.0
2016-04-04 15:20:00,73.19,73.21,73.11,73.12,23763.0,62.3066,62.3237,62.2385,62.2471,23763.0
2016-04-04 15:25:00,73.13,73.13,73.05,73.06,38119.0,62.2556,62.2556,62.1875,62.196,38119.0
2016-04-04 15:30:00,73.06,73.12,73.05,73.07,46582.0,62.196,62.2471,62.1875,62.2045,46582.0
2016-04-04 15:35:00,73.06,73.06,72.95,72.97,57975.0,62.196,62.196,62.1023,62.1194,57975.0
2016-04-04 15:40:00,72.98,73.11,72.97,73.04,117025.0,62.1279,62.2385,62.1194,62.1789,117025.0
2016-04-04 15:45:00,73.05,73.13,73.04,73.09,62158.0,62.1875,62.2556,62.1789,62.2215,62158.0
2016-04-04 15:50:00,73.1,73.14,73.05,73.06,68318.0,62.23,62.2641,62.1875,62.196,68318.0
2016-04-04 15:55:00,73.07,73.18,73.05,73.17,175024.0,62.2045,62.2981,62.1875,62.2896,175024.0
2016-04-05 09:30:00,72.78,73.33,72.48,73.03,79364.0,61.9576,62.4258,61.7022,62.1704,79364.0
2016-04-05 09:35:00,73.03,73.53,72.94,73.02,39826.0,62.1704,62.5961,62.0938,62.1619,39826.0
2016-04-05 09:40:00,73.03,73.05,72.85,72.92,35161.0,62.1704,62.1875,62.0172,62.0768,35161.0
2016-04-05 09:45:00,73.03,73.05,72.74,73.01,107042.0,62.1704,62.1875,61.9236,62.1534,107042.0
2016-04-05 09:50:00,73.04,73.27,72.99,73.27,26655.0,62.1789,62.3747,62.1364,62.3747,26655.0
2016-04-05 09:55:00,73.25,73.64,73.15,73.59,83848.0,62.3577,62.6897,62.2726,62.6472,83848.0
2016-04-05 10:00:00,73.58,73.65,73.44,73.54,110380.0,62.6387,62.6982,62.5195,62.6046,110380.0
2016-04-05 10:05:00,73.54,73.54,73.39,73.44,54639.0,62.6046,62.6046,62.4769,62.5195,54639.0
2016-04-05 10:10:00,73.42,73.49,73.36,73.4,40832.0,62.5024,62.562,62.4514,62.4854,40832.0
2016-04-05 10:15:00,73.41,73.49,73.29,73.39,25195.0,62.4939,62.562,62.3918,62.4769,25195.0
2016-04-05 10:20:00,73.39,73.46,73.33,73.33,31103.0,62.4769,62.5365,62.4258,62.4258,31103.0
2016-04-05 10:25:00,73.33,73.37,73.22,73.37,38350.0,62.4258,62.4599,62.3322,62.4599,38350.0
2016-04-05 10:30:00,73.37,73.44,73.34,73.39,42035.0,62.4599,62.5195,62.4343,62.4769,42035.0
2016-04-05 10:35:00,73.38,73.43,73.23,73.27,45053.0,62.4684,62.511,62.3407,62.3747,45053.0
2016-04-05 10:40:00,73.25,73.31,73.17,73.3,88138.0,62.3577,62.4088,62.2896,62.4003,88138.0
2016-04-05 10:45:00,73.29,73.4,73.26,73.36,53741.0,62.3918,62.4854,62.3662,62.4514,53741.0
2016-04-05 10:50:00,73.34,73.38,73.25,73.26,12392.0,62.4343,62.4684,62.3577,62.3662,12392.0
2016-04-05 10:55:00,73.25,73.33,73.21,73.29,19156.0,62.3577,62.4258,62.3237,62.3918,19156.0
2016-04-05 11:00:00,73.28,73.28,73.13,73.14,23741.0,62.3833,62.3833,62.2556,62.2641,23741.0
2016-04-05 11:05:00,73.13,73.18,73.03,73.07,19831.0,62.2556,62.2981,62.1704,62.2045,19831.0
2016-04-05 11:10:00,73.05,73.11,73.02,73.08,21784.0,62.1875,62.2385,62.1619,62.213,21784.0
2016-04-05 11:15:00,73.08,73.08,72.97,73.03,19470.0,62.213,62.213,62.1194,62.1704,19470.0
2016-04-05 11:20:00,73.03,73.22,73.03,73.21,43612.0,62.1704,62.3322,62.1704,62.3237,43612.0
2016-04-05 11:25:00,73.2,73.24,73.14,73.19,17631.0,62.3152,62.3492,62.2641,62.3066,17631.0
2016-04-05 11:30:00,73.21,73.26,73.14,73.17,10883.0,62.3237,62.3662,62.2641,62.2896,10883.0
2016-04-05 11:35:00,73.15,73.18,73.09,73.18,11241.0,62.2726,62.2981,62.2215,62.2981,11241.0
2016-04-05 11:40:00,73.17,73.18,73.04,73.05,12497.0,62.2896,62.2981,62.1789,62.1875,12497.0
2016-04-05 11:45:00,73.04,73.04,72.92,72.94,16753.0,62.1789,62.1789,62.0768,62.0938,16753.0
2016-04-05 11:50:00,72.96,72.96,72.92,72.96,44081.0,62.1108,62.1108,62.0768,62.1108,44081.0
2016-04-05 11:55:00,72.96,72.98,72.92,72.96,14753.0,62.1108,62.1279,62.0768,62.1108,14753.0
2016-04-05 12:00:00,72.96,73.08,72.96,73.08,17004.0,62.1108,62.213,62.1108,62.213,17004.0
2016-04-05 12:05:00,73.09,73.18,73.08,73.14,28946.0,62.2215,62.2981,62.213,62.2641,28946.0
2016-04-05 12:10:00,73.15,73.15,73.01,73.04,15912.0,62.2726,62.2726,62.1534,62.1789,15912.0
2016-04-05 12:15:00,73.03,73.05,72.88,72.9,15686.0,62.1704,62.1875,62.0427,62.0598,15686.0
2016-04-05 12:20:00,72.91,72.91,72.86,72.89,7369.0,62.0683,62.0683,62.0257,62.0513,7369.0
2016-04-05 12:25:00,72.89,72.91,72.88,72.89,19166.0,62.0513,62.0683,62.0427,62.0513,19166.0
2016-04-05 12:30:00,72.89,72.92,72.87,72.89,22911.0,62.0513,62.0768,62.0342,62.0513,22911.0
2016-04-05 12:35:00,72.89,72.96,72.88,72.95,28837.0,62.0513,62.1108,62.0427,62.1023,28837.0
2016-04-05 12:40:00,72.95,73.04,72.9,73.03,36448.0,62.1023,62.1789,62.0598,62.1704,36448.0
2016-04-05 12:45:00,73.04,73.07,73.0,73.0,12618.0,62.1789,62.2045,62.1449,62.1449,12618.0
2016-04-05 12:50:00,73.0,73.02,72.92,72.98,15052.0,62.1449,62.1619,62.0768,62.1279,15052.0
2016-04-05 12:55:00,72.98,73.01,72.94,72.94,18060.0,62.1279,62.1534,62.0938,62.0938,18060.0
2016-04-05 13:00:00,72.94,72.97,72.89,72.93,11508.0,62.0938,62.1194,62.0513,62.0853,11508.0
2016-04-05 13:05:00,72.94,72.97,72.85,72.85,15995.0,62.0938,62.1194,62.0172,62.0172,15995.0
2016-04-05 13:10:00,72.85,72.98,72.85,72.98,12843.0,62.0172,62.1279,62.0172,62.1279,12843.0
2016-04-05 13:15:00,72.96,72.97,72.89,72.91,25340.0,62.1108,62.1194,62.0513,62.0683,25340.0
2016-04-05 13:20:00,72.9,72.99,72.86,72.98,93025.0,62.0598,62.1364,62.0257,62.1279,93025.0
2016-04-05 13:25:00,72.99,73.05,72.98,73.04,18844.0,62.1364,62.1875,62.1279,62.1789,18844.0
2016-04-05 13:30:00,73.05,73.08,73.0,73.06,19868.0,62.1875,62.213,62.1449,62.196,19868.0
2016-04-05 13:35:00,73.06,73.07,72.99,73.03,20082.0,62.196,62.2045,62.1364,62.1704,20082.0
2016-04-05 13:40:00,73.03,73.03,72.94,73.01,20387.0,62.1704,62.1704,62.0938,62.1534,20387.0
2016-04-05 13:45:00,73.03,73.16,73.03,73.14,29064.0,62.1704,62.2811,62.1704,62.2641,29064.0
2016-04-05 13:50:00,73.14,73.22,73.12,73.2,34794.0,62.2641,62.3322,62.2471,62.3152,34794.0
2016-04-05 13:55:00,73.19,73.19,73.1,73.11,20825.0,62.3066,62.3066,62.23,62.2385,20825.0
2016-04-05 14:00:00,73.12,73.14,73.1,73.12,24437.0,62.2471,62.2641,62.23,62.2471,24437.0
2016-04-05 14:05:00,73.13,73.14,73.08,73.08,29568.0,62.2556,62.2641,62.213,62.213,29568.0
2016-04-05 14:10:00,73.08,73.12,73.06,73.09,33294.0,62.213,62.2471,62.196,62.2215,33294.0
2016-04-05 14:15:00,73.09,73.11,73.07,73.09,23002.0,62.2215,62.2385,62.2045,62.2215,23002.0
2016-04-05 14:20:00,73.1,73.11,73.06,73.06,32019.0,62.23,62.2385,62.196,62.196,32019.0
2016-04-05 14:25:00,73.06,73.15,73.05,73.14,41782.0,62.196,62.2726,62.1875,62.2641,41782.0
2016-04-05 14:30:00,73.14,73.18,73.12,73.17,47712.0,62.2641,62.2981,62.2471,62.2896,47712.0
2016-04-05 14:35:00,73.17,73.25,73.14,73.25,30146.0,62.2896,62.3577,62.2641,62.3577,30146.0
2016-04-05 14:40:00,73.26,73.36,73.25,73.34,30756.0,62.3662,62.4514,62.3577,62.4343,30756.0
2016-04-05 14:45:00,73.33,73.37,73.32,73.36,13197.0,62.4258,62.4599,62.4173,62.4514,13197.0
2016-04-05 14:50:00,73.36,73.47,73.35,73.4,39318.0,62.4514,62.545,62.4429,62.4854,39318.0
2016-04-05 14:55:00,73.39,73.41,73.34,73.37,14458.0,62.4769,62.4939,62.4343,62.4599,14458.0
2016-04-05 15:00:00,73.36,73.37,73.3,73.31,24278.0,62.4514,62.4599,62.4003,62.4088,24278.0
2016-04-05 15:05:00,73.32,73.32,73.18,73.22,27732.0,62.4173,62.4173,62.2981,62.3322,27732.0
2016-04-05 15:10:00,73.21,73.23,73.19,73.2,23351.0,62.3237,62.3407,62.3066,62.3152,23351.0
2016-04-05 15:15:00,73.2,73.21,73.17,73.2,133408.0,62.3152,62.3237,62.2896,62.3152,133408.0
2016-04-05 15:20:00,73.2,73.27,73.18,73.21,25190.0,62.3152,62.3747,62.2981,62.3237,25190.0
2016-04-05 15:25:00,73.21,73.25,73.17,73.19,35363.0,62.3237,62.3577,62.2896,62.3066,35363.0
2016-04-05 15:30:00,73.18,73.24,73.14,73.24,90772.0,62.2981,62.3492,62.2641,62.3492,90772.0
2016-04-05 15:35:00,73.23,73.25,73.06,73.08,33635.0,62.3407,62.3577,62.196,62.213,33635.0
2016-04-05 15:40:00,73.08,73.2,73.08,73.12,50968.0,62.213,62.3152,62.213,62.2471,50968.0
2016-04-05 15:45:00,73.12,73.16,73.11,73.11,45894.0,62.2471,62.2811,62.2385,62.2385,45894.0
2016-04-05 15:50:00,73.11,73.11,72.95,73.0,70028.0,62.2385,62.2385,62.1023,62.1449,70028.0
2016-04-05 15:55:00,73.0,73.04,72.88,73.03,169089.0,62.1449,62.1789,62.0427,62.1704,169089.0
2016-04-06 09:30:00,72.8,73.5,72.8,73.14,66513.0,61.9746,62.5705,61.9746,62.2641,66513.0
2016-04-06 09:35:00,73.22,73.35,73.12,73.17,38265.0,62.3322,62.4429,62.2471,62.2896,38265.0
2016-04-06 09:40:00,73.19,73.23,73.08,73.09,91165.0,62.3066,62.3407,62.213,62.2215,91165.0
2016-04-06 09:45:00,73.11,73.21,73.0,73.13,31410.0,62.2385,62.3237,62.1449,62.2556,31410.0
2016-04-06 09:50:00,73.13,73.14,72.97,73.08,51705.0,62.2556,62.2641,62.1194,62.213,51705.0
2016-04-06 09:55:00,73.05,73.12,73.0,73.1,39050.0,62.1875,62.2471,62.1449,62.23,39050.0
2016-04-06 10:00:00,73.1,73.22,72.99,73.2,72833.0,62.23,62.3322,62.1364,62.3152,72833.0
2016-04-06 10:05:00,73.21,73.25,73.14,73.18,48786.0,62.3237,62.3577,62.2641,62.2981,48786.0
2016-04-06 10:10:00,73.2,73.22,73.08,73.18,27986.0,62.3152,62.3322,62.213,62.2981,27986.0
2016-04-06 10:15:00,73.18,73.22,73.07,73.08,33836.0,62.2981,62.3322,62.2045,62.213,33836.0
2016-04-06 10:20:00,73.06,73.21,73.05,73.19,17368.0,62.196,62.3237,62.1875,62.3066,17368.0
2016-04-06 10:25:00,73.18,73.18,72.94,73.0,85330.0,62.2981,62.2981,62.0938,62.1449,85330.0
2016-04-06 10:30:00,73.02,73.15,73.0,73.09,30613.0,62.1619,62.2726,62.1449,62.2215,30613.0
2016-04-06 10:35:00,73.1,73.16,73.04,73.16,26654.0,62.23,62.2811,62.1789,62.2811,26654.0
2016-04-06 10:40:00,73.17,73.19,73.07,73.15,57167.0,62.2896,62.3066,62.2045,62.2726,57167.0
2016-04-06 10:45:00,73.15,73.22,73.13,73.22,38437.0,62.2726,62.3322,62.2556,62.3322,38437.0
2016-04-06 10:50:00,73.24,73.37,73.23,73.25,36176.0,62.3492,62.4599,62.3407,62.3577,36176.0
2016-04-06 10:55:00,73.25,73.38,73.23,73.38,92040.0,62.3577,62.4684,62.3407,62.4684,92040.0
2016-04-06 11:00:00,73.39,73.47,73.36,73.37,36771.0,62.4769,62.545,62.4514,62.4599,36771.0
2016-04-06 11:05:00,73.38,73.47,73.37,73.38,30289.0,62.4684,62.545,62.4599,62.4684,30289.0
2016-04-06 11:10:00,73.39,73.41,73.35,73.39,46305.0,62.4769,62.4939,62.4429,62.4769,46305.0
2016-04-06 11:15:00,73.4,73.44,73.36,73.41,27679.0,62.4854,62.5195,62.4514,62.4939,27679.0
2016-04-06 11:20:00,73.42,73.54,73.41,73.52,23540.0,62.5024,62.6046,62.4939,62.5876,23540.0
2016-04-06 11:25:00,73.54,73.74,73.54,73.73,27672.0,62.6046,62.7749,62.6046,62.7663,27672.0
2016-04-06 11:30:00,73.75,73.91,73.74,73.83,62117.0,62.7834,62.9196,62.7749,62.8515,62117.0
2016-04-06 11:35:00,73.81,73.9,73.74,73.74,35199.0,62.8344,62.9111,62.7749,62.7749,35199.0
2016-04-06 11:40:00,73.73,73.77,73.69,73.69,53711.0,62.7663,62.8004,62.7323,62.7323,53711.0
2016-04-06 11:45:00,73.69,73.74,73.62,73.62,49525.0,62.7323,62.7749,62.6727,62.6727,49525.0
2016-04-06 11:50:00,73.62,73.66,73.49,73.51,49611.0,62.6727,62.7068,62.562,62.5791,49611.0
2016-04-06 11:55:00,73.52,73.71,73.44,73.69,30302.0,62.5876,62.7493,62.5195,62.7323,30302.0
2016-04-06 12:00:00,73.68,73.69,73.56,73.61,19547.0,62.7238,62.7323,62.6216,62.6642,19547.0
2016-04-06 12:05:00,73.62,73.77,73.56,73.67,103564.0,62.6727,62.8004,62.6216,62.7153,103564.0
2016-04-06 12:10:00,73.65,73.71,73.51,73.52,46297.0,62.6982,62.7493,62.5791,62.5876,46297.0
2016-04-06 12:15:00,73.53,73.53,73.43,73.48,13567.0,62.5961,62.5961,62.511,62.5535,13567.0
2016-04-06 12:20:00,73.49,73.79,73.47,73.78,103816.0,62.562,62.8174,62.545,62.8089,103816.0
2016-04-06 12:25:00,73.78,74.0,73.77,73.98,45836.0,62.8089,62.9962,62.8004,62.9792,45836.0
2016-04-06 12:30:00,73.98,73.99,73.86,73.95,37486.0,62.9792,62.9877,62.877,62.9536,37486.0
2016-04-06 12:35:00,73.95,73.95,73.79,73.79,22814.0,62.9536,62.9536,62.8174,62.8174,22814.0
2016-04-06 12:40:00,73.78,73.98,73.78,73.98,18992.0,62.8089,62.9792,62.8089,62.9792,18992.0
2016-04-06 12:45:00,73.98,73.98,73.9,73.95,31593.0,62.9792,62.9792,62.9111,62.9536,31593.0
2016-04-06 12:50:00,73.94,74.11,73.94,74.11,94412.0,62.9451,63.0898,62.9451,63.0898,94412.0
2016-04-06 12:55:00,74.11,74.22,74.11,74.18,146910.0,63.0898,63.1835,63.0898,63.1494,146910.0
2016-04-06 13:00:00,74.2,74.21,74.06,74.18,78465.0,63.1665,63.175,63.0473,63.1494,78465.0
2016-04-06 13:05:00,74.17,74.34,74.15,74.34,49236.0,63.1409,63.2856,63.1239,63.2856,49236.0
2016-04-06 13:10:00,74.34,74.5,74.34,74.49,55819.0,63.2856,63.4218,63.2856,63.4133,55819.0
2016-04-06 13:15:00,74.48,74.65,74.44,74.65,168056.0,63.4048,63.5495,63.3708,63.5495,168056.0
2016-04-06 13:20:00,74.65,74.74,74.62,74.64,67677.0,63.5495,63.6262,63.524,63.541,67677.0
2016-04-06 13:25:00,74.64,74.68,74.44,74.46,45517.0,63.541,63.5751,63.3708,63.3878,45517.0
2016-04-06 13:30:00,74.46,74.5,74.4,74.42,27055.0,63.3878,63.4218,63.3367,63.3537,27055.0
2016-04-06 13:35:00,74.41,74.5,74.41,74.46,22777.0,63.3452,63.4218,63.3452,63.3878,22777.0
2016-04-06 13:40:00,74.45,74.58,74.4,74.56,35375.0,63.3793,63.49,63.3367,63.4729,35375.0
2016-04-06 13:45:00,74.57,74.59,74.55,74.55,18722.0,63.4814,63.4985,63.4644,63.4644,18722.0
2016-04-06 13:50:00,74.55,74.62,74.55,74.61,17512.0,63.4644,63.524,63.4644,63.5155,17512.0
2016-04-06 13:55:00,74.6,74.61,74.46,74.49,55769.0,63.507,63.5155,63.3878,63.4133,55769.0
2016-04-06 14:00:00,74.5,74.51,74.38,74.5,44400.0,63.4218,63.4304,63.3197,63.4218,44400.0
2016-04-06 14:05:00,74.51,74.67,74.5,74.66,68058.0,63.4304,63.5666,63.4218,63.5581,68058.0
2016-04-06 14:10:00,74.67,74.67,74.54,74.65,38627.0,63.5666,63.5666,63.4559,63.5495,38627.0
2016-04-06 14:15:00,74.63,74.8,74.62,74.74,33546.0,63.5325,63.6772,63.524,63.6262,33546.0
2016-04-06 14:20:00,74.75,74.75,74.55,74.58,33306.0,63.6347,63.6347,63.4644,63.49,33306.0
2016-04-06 14:25:00,74.58,74.7,74.56,74.66,22948.0,63.49,63.5921,63.4729,63.5581,22948.0
2016-04-06 14:30:00,74.65,74.68,74.51,74.53,24852.0,63.5495,63.5751,63.4304,63.4474,24852.0
2016-04-06 14:35:00,74.52,74.52,74.33,74.36,27865.0,63.4389,63.4389,63.2771,63.3027,27865.0
2016-04-06 14:40:00,74.36,74.37,74.32,74.35,43242.0,63.3027,63.3112,63.2686,63.2942,43242.0
2016-04-06 14:45:00,74.35,74.56,74.3,74.48,102863.0,63.2942,63.4729,63.2516,63.4048,102863.0
2016-04-06 14:50:00,74.52,74.56,74.44,74.51,27662.0,63.4389,63.4729,63.3708,63.4304,27662.0
2016-04-06 14:55:00,74.51,74.69,74.51,74.64,28185.0,63.4304,63.5836,63.4304,63.541,28185.0
2016-04-06 15:00:00,74.65,74.74,74.54,74.7,72521.0,63.5495,63.6262,63.4559,63.5921,72521.0
2016-04-06 15:05:00,74.7,74.83,74.69,74.69,35513.0,63.5921,63.7028,63.5836,63.5836,35513.0
2016-04-06 15:10:00,74.69,74.88,74.65,74.85,119083.0,63.5836,63.7453,63.5495,63.7198,119083.0
2016-04-06 15:15:00,74.86,74.9,74.84,74.88,81979.0,63.7283,63.7624,63.7113,63.7453,81979.0
2016-04-06 15:20:00,74.89,74.89,74.83,74.87,72660.0,63.7539,63.7539,63.7028,63.7368,72660.0
2016-04-06 15:25:00,74.87,74.9,74.7,74.7,96606.0,63.7368,63.7624,63.5921,63.5921,96606.0
2016-04-06 15:30:00,74.69,74.81,74.67,74.78,73847.0,63.5836,63.6857,63.5666,63.6602,73847.0
2016-04-06 15:35:00,74.78,75.07,74.7,74.97,367812.0,63.6602,63.9071,63.5921,63.822,367812.0
2016-04-06 15:40:00,74.96,74.97,74.8,74.8,142299.0,63.8134,63.822,63.6772,63.6772,142299.0
2016-04-06 15:45:00,74.8,74.81,74.67,74.75,96848.0,63.6772,63.6857,63.5666,63.6347,96848.0
2016-04-06 15:50:00,74.75,74.79,74.66,74.7,162728.0,63.6347,63.6687,63.5581,63.5921,162728.0
2016-04-06 15:55:00,74.7,74.79,74.67,74.76,345664.0,63.5921,63.6687,63.5666,63.6432,345664.0
2016-04-07 09:30:00,74.51,74.97,74.16,74.79,61544.0,63.4304,63.822,63.1324,63.6687,61544.0
2016-04-07 09:35:00,74.85,75.16,74.65,74.98,93849.0,63.7198,63.9837,63.5495,63.8305,93849.0
2016-04-07 09:40:00,74.96,75.08,74.83,74.9,45268.0,63.8134,63.9156,63.7028,63.7624,45268.0
2016-04-07 09:45:00,74.9,74.99,74.55,74.55,22976.0,63.7624,63.839,63.4644,63.4644,22976.0
2016-04-07 09:50:00,74.59,74.83,74.53,74.77,33150.0,63.4985,63.7028,63.4474,63.6517,33150.0
2016-04-07 09:55:00,74.76,74.8,74.53,74.58,38775.0,63.6432,63.6772,63.4474,63.49,38775.0
2016-04-07 10:00:00,74.59,74.67,74.42,74.42,25448.0,63.4985,63.5666,63.3537,63.3537,25448.0
2016-04-07 10:05:00,74.43,74.43,73.97,73.99,75846.0,63.3623,63.3623,62.9707,62.9877,75846.0
2016-04-07 10:10:00,74.04,74.05,73.85,73.97,150664.0,63.0302,63.0388,62.8685,62.9707,150664.0
2016-04-07 10:15:00,73.98,74.2,73.9,74.19,38502.0,62.9792,63.1665,62.9111,63.1579,38502.0
2016-04-07 10:20:00,74.19,74.22,74.14,74.21,17819.0,63.1579,63.1835,63.1154,63.175,17819.0
2016-04-07 10:25:00,74.22,74.29,74.18,74.23,24876.0,63.1835,63.2431,63.1494,63.192,24876.0
2016-04-07 10:30:00,74.23,74.23,73.97,73.98,24797.0,63.192,63.192,62.9707,62.9792,24797.0
2016-04-07 10:35:00,73.98,74.06,73.98,74.05,37636.0,62.9792,63.0473,62.9792,63.0388,37636.0
2016-04-07 10:40:00,74.03,74.07,73.98,74.06,30181.0,63.0217,63.0558,62.9792,63.0473,30181.0
2016-04-07 10:45:00,74.06,74.29,74.03,74.27,34695.0,63.0473,63.2431,63.0217,63.226,34695.0
2016-04-07 10:50:00,74.27,74.31,74.21,74.31,28292.0,63.226,63.2601,63.175,63.2601,28292.0
2016-04-07 10:55:00,74.31,74.37,74.23,74.27,44479.0,63.2601,63.3112,63.192,63.226,44479.0
2016-04-07 11:00:00,74.27,74.31,74.14,74.14,17541.0,63.226,63.2601,63.1154,63.1154,17541.0
2016-04-07 11:05:00,74.15,74.15,74.0,74.0,26614.0,63.1239,63.1239,62.9962,62.9962,26614.0
2016-04-07 11:10:00,74.0,74.03,73.92,73.97,53184.0,62.9962,63.0217,62.9281,62.9707,53184.0
2016-04-07 11:15:00,73.95,74.06,73.94,74.04,24069.0,62.9536,63.0473,62.9451,63.0302,24069.0
2016-04-07 11:20:00,74.05,74.06,74.0,74.03,12919.0,63.0388,63.0473,62.9962,63.0217,12919.0
2016-04-07 11:25:00,74.02,74.03,73.94,73.99,24362.0,63.0132,63.0217,62.9451,62.9877,24362.0
2016-04-07 11:30:00,73.99,74.01,73.9,73.93,16548.0,62.9877,63.0047,62.9111,62.9366,16548.0
2016-04-07 11:35:00,73.92,74.02,73.91,74.0,16552.0,62.9281,63.0132,62.9196,62.9962,16552.0
2016-04-07 11:40:00,74.0,74.01,73.92,73.99,15900.0,62.9962,63.0047,62.9281,62.9877,15900.0
2016-04-07 11:45:00,73.99,74.03,73.95,74.03,22629.0,62.9877,63.0217,62.9536,63.0217,22629.0
2016-04-07 11:50:00,74.01,74.14,73.97,74.14,19435.0,63.0047,63.1154,62.9707,63.1154,19435.0
2016-04-07 11:55:00,74.15,74.22,74.1,74.18,26118.0,63.1239,63.1835,63.0813,63.1494,26118.0
2016-04-07 12:00:00,74.16,74.23,74.13,74.13,19482.0,63.1324,63.192,63.1069,63.1069,19482.0
2016-04-07 12:05:00,74.14,74.26,74.12,74.24,24800.0,63.1154,63.2175,63.0984,63.2005,24800.0
2016-04-07 12:10:00,74.24,74.32,74.23,74.32,35894.0,63.2005,63.2686,63.192,63.2686,35894.0
2016-04-07 12:15:00,74.3,74.33,74.26,74.3,116532.0,63.2516,63.2771,63.2175,63.2516,116532.0
2016-04-07 12:20:00,74.29,74.31,74.25,74.29,20259.0,63.2431,63.2601,63.209,63.2431,20259.0
2016-04-07 12:25:00,74.3,74.35,74.28,74.3,59143.0,63.2516,63.2942,63.2346,63.2516,59143.0
2016-04-07 12:30:00,74.32,74.34,74.2,74.2,31686.0,63.2686,63.2856,63.1665,63.1665,31686.0
2016-04-07 12:35:00,74.21,74.38,74.2,74.36,27793.0,63.175,63.3197,63.1665,63.3027,27793.0
2016-04-07 12:40:00,74.37,74.37,74.26,74.3,26543.0,63.3112,63.3112,63.2175,63.2516,26543.0
2016-04-07 12:45:00,74.32,74.33,74.25,74.29,45249.0,63.2686,63.2771,63.209,63.2431,45249.0
2016-04-07 12:50:00,74.3,74.42,74.29,74.37,28970.0,63.2516,63.3537,63.2431,63.3112,28970.0
2016-04-07 12:55:00,74.38,74.6,74.35,74.57,43145.0,63.3197,63.507,63.2942,63.4814,43145.0
2016-04-07 13:00:00,74.6,74.6,74.44,74.49,23362.0,63.507,63.507,63.3708,63.4133,23362.0
2016-04-07 13:05:00,74.49,74.62,74.48,74.59,21253.0,63.4133,63.524,63.4048,63.4985,21253.0
2016-04-07 13:10:00,74.59,74.7,74.57,74.68,47550.0,63.4985,63.5921,63.4814,63.5751,47550.0
2016-04-07 13:15:00,74.68,74.68,74.55,74.56,20525.0,63.5751,63.5751,63.4644,63.4729,20525.0
2016-04-07 13:20:00,74.55,74.64,74.55,74.64,14652.0,63.4644,63.541,63.4644,63.541,14652.0
2016-04-07 13:25:00,74.64,74.64,74.51,74.52,7967.0,63.541,63.541,63.4304,63.4389,7967.0
2016-04-07 13:30:00,74.52,74.6,74.51,74.51,18120.0,63.4389,63.507,63.4304,63.4304,18120.0
2016-04-07 13:35:00,74.51,74.65,74.51,74.65,12410.0,63.4304,63.5495,63.4304,63.5495,12410.0
2016-04-07 13:40:00,74.64,74.7,74.64,74.68,11063.0,63.541,63.5921,63.541,63.5751,11063.0
2016-04-07 13:45:00,74.68,74.68,74.42,74.42,25216.0,63.5751,63.5751,63.3537,63.3537,25216.0
2016-04-07 13:50:00,74.42,74.43,74.18,74.21,21677.0,63.3537,63.3623,63.1494,63.175,21677.0
2016-04-07 13:55:00,74.21,74.26,74.17,74.26,27999.0,63.175,63.2175,63.1409,63.2175,27999.0
2016-04-07 14:00:00,74.26,74.26,74.19,74.22,21223.0,63.2175,63.2175,63.1579,63.1835,21223.0
2016-04-07 14:05:00,74.21,74.22,74.01,74.04,18700.0,63.175,63.1835,63.0047,63.0302,18700.0
2016-04-07 14:10:00,74.01,74.08,74.0,74.08,26360.0,63.0047,63.0643,62.9962,63.0643,26360.0
2016-04-07 14:15:00,74.08,74.1,74.02,74.02,26093.0,63.0643,63.0813,63.0132,63.0132,26093.0
2016-04-07 14:20:00,74.02,74.03,73.99,74.03,17021.0,63.0132,63.0217,62.9877,63.0217,17021.0
2016-04-07 14:25:00,74.03,74.09,74.02,74.07,37378.0,63.0217,63.0728,63.0132,63.0558,37378.0
2016-04-07 14:30:00,74.07,74.17,74.07,74.17,25153.0,63.0558,63.1409,63.0558,63.1409,25153.0
2016-04-07 14:35:00,74.16,74.25,74.15,74.21,30397.0,63.1324,63.209,63.1239,63.175,30397.0
2016-04-07 14:40:00,74.22,74.22,74.08,74.13,26683.0,63.1835,63.1835,63.0643,63.1069,26683.0
2016-04-07 14:45:00,74.13,74.14,74.06,74.11,26391.0,63.1069,63.1154,63.0473,63.0898,26391.0
2016-04-07 14:50:00,74.1,74.17,74.09,74.15,23354.0,63.0813,63.1409,63.0728,63.1239,23354.0
2016-04-07 14:55:00,74.16,74.24,74.07,74.07,24589.0,63.1324,63.2005,63.0558,63.0558,24589.0
2016-04-07 15:00:00,74.09,74.18,74.06,74.18,28218.0,63.0728,63.1494,63.0473,63.1494,28218.0
2016-04-07 15:05:00,74.2,74.41,74.18,74.4,57851.0,63.1665,63.3452,63.1494,63.3367,57851.0
2016-04-07 15:10:00,74.41,74.43,74.37,74.39,52480.0,63.3452,63.3623,63.3112,63.3282,52480.0
2016-04-07 15:15:00,74.4,74.43,74.34,74.38,65208.0,63.3367,63.3623,63.2856,63.3197,65208.0
2016-04-07 15:20:00,74.39,74.44,74.32,74.44,67033.0,63.3282,63.3708,63.2686,63.3708,67033.0
2016-04-07 15:25:00,74.44,74.51,74.38,74.49,37577.0,63.3708,63.4304,63.3197,63.4133,37577.0
2016-04-07 15:30:00,74.49,74.55,74.38,74.51,36063.0,63.4133,63.4644,63.3197,63.4304,36063.0
2016-04-07 15:35:00,74.51,74.52,74.33,74.39,41582.0,63.4304,63.4389,63.2771,63.3282,41582.0
2016-04-07 15:40:00,74.4,74.55,74.39,74.52,73279.0,63.3367,63.4644,63.3282,63.4389,73279.0
2016-04-07 15:45:00,74.51,74.64,74.48,74.63,72962.0,63.4304,63.541,63.4048,63.5325,72962.0
2016-04-07 15:50:00,74.64,74.65,74.44,74.57,78934.0,63.541,63.5495,63.3708,63.4814,78934.0
2016-04-07 15:55:00,74.58,74.65,74.46,74.59,201500.0,63.49,63.5495,63.3878,63.4985,201500.0
2016-04-08 09:30:00,75.28,75.28,74.81,74.87,49533.0,64.0859,64.0859,63.6857,63.7368,49533.0
2016-04-08 09:35:00,74.89,74.95,74.01,74.38,73610.0,63.7539,63.8049,63.0047,63.3197,73610.0
2016-04-08 09:40:00,74.45,74.56,74.36,74.47,39825.0,63.3793,63.4729,63.3027,63.3963,39825.0
2016-04-08 09:45:00,74.49,74.62,74.43,74.62,48775.0,63.4133,63.524,63.3623,63.524,48775.0
2016-04-08 09:50:00,74.61,74.82,74.57,74.81,37768.0,63.5155,63.6943,63.4814,63.6857,37768.0
2016-04-08 09:55:00,74.81,74.91,74.8,74.86,38908.0,63.6857,63.7709,63.6772,63.7283,38908.0
2016-04-08 10:00:00,74.88,74.93,74.72,74.89,33157.0,63.7453,63.7879,63.6091,63.7539,33157.0
2016-04-08 10:05:00,74.9,74.9,74.61,74.69,61221.0,63.7624,63.7624,63.5155,63.5836,61221.0
2016-04-08 10:10:00,74.7,74.71,74.6,74.64,20013.0,63.5921,63.6006,63.507,63.541,20013.0
2016-04-08 10:15:00,74.64,74.75,74.56,74.56,28617.0,63.541,63.6347,63.4729,63.4729,28617.0
2016-04-08 10:20:00,74.59,74.59,74.24,74.35,34271.0,63.4985,63.4985,63.2005,63.2942,34271.0
2016-04-08 10:25:00,74.35,74.4,74.26,74.35,33390.0,63.2942,63.3367,63.2175,63.2942,33390.0
2016-04-08 10:30:00,74.35,74.46,74.33,74.4,38104.0,63.2942,63.3878,63.2771,63.3367,38104.0
2016-04-08 10:35:00,74.39,74.41,74.25,74.35,45670.0,63.3282,63.3452,63.209,63.2942,45670.0
2016-04-08 10:40:00,74.35,74.48,74.35,74.42,28527.0,63.2942,63.4048,63.2942,63.3537,28527.0
2016-04-08 10:45:00,74.4,74.4,74.28,74.3,39726.0,63.3367,63.3367,63.2346,63.2516,39726.0
2016-04-08 10:50:00,74.3,74.33,74.13,74.2,37687.0,63.2516,63.2771,63.1069,63.1665,37687.0
2016-04-08 10:55:00,74.2,74.26,74.15,74.17,26051.0,63.1665,63.2175,63.1239,63.1409,26051.0
2016-04-08 11:00:00,74.18,74.34,74.18,74.34,26046.0,63.1494,63.2856,63.1494,63.2856,26046.0
2016-04-08 11:05:00,74.33,74.5,74.33,74.5,29496.0,63.2771,63.4218,63.2771,63.4218,29496.0
2016-04-08 11:10:00,74.49,74.51,74.31,74.31,26292.0,63.4133,63.4304,63.2601,63.2601,26292.0
2016-04-08 11:15:00,74.3,74.45,74.29,74.36,36042.0,63.2516,63.3793,63.2431,63.3027,36042.0
2016-04-08 11:20:00,74.37,74.46,74.36,74.44,30880.0,63.3112,63.3878,63.3027,63.3708,30880.0
2016-04-08 11:25:00,74.45,74.46,74.38,74.38,27946.0,63.3793,63.3878,63.3197,63.3197,27946.0
2016-04-08 11:30:00,74.38,74.41,74.26,74.27,22391.0,63.3197,63.3452,63.2175,63.226,22391.0
2016-04-08 11:35:00,74.28,74.31,74.2,74.31,24321.0,63.2346,63.2601,63.1665,63.2601,24321.0
2016-04-08 11:40:00,74.32,74.47,74.29,74.4,36165.0,63.2686,63.3963,63.2431,63.3367,36165.0
2016-04-08 11:45:00,74.39,74.42,74.36,74.37,30798.0,63.3282,63.3537,63.3027,63.3112,30798.0
2016-04-08 11:50:00,74.36,74.38,74.32,74.34,17831.0,63.3027,63.3197,63.2686,63.2856,17831.0
2016-04-08 11:55:00,74.35,74.45,74.33,74.35,22617.0,63.2942,63.3793,63.2771,63.2942,22617.0
2016-04-08 12:00:00,74.34,74.37,74.15,74.16,21903.0,63.2856,63.3112,63.1239,63.1324,21903.0
2016-04-08 12:05:00,74.15,74.25,74.09,74.25,14858.0,63.1239,63.209,63.0728,63.209,14858.0
2016-04-08 12:10:00,74.25,74.38,74.25,74.37,17102.0,63.209,63.3197,63.209,63.3112,17102.0
2016-04-08 12:15:00,74.35,74.38,74.31,74.37,15099.0,63.2942,63.3197,63.2601,63.3112,15099.0
2016-04-08 12:20:00,74.37,74.52,74.36,74.48,18651.0,63.3112,63.4389,63.3027,63.4048,18651.0
2016-04-08 12:25:00,74.49,74.58,74.45,74.55,19689.0,63.4133,63.49,63.3793,63.4644,19689.0
2016-04-08 12:30:00,74.53,74.57,74.44,74.55,20801.0,63.4474,63.4814,63.3708,63.4644,20801.0
2016-04-08 12:35:00,74.56,74.58,74.47,74.49,19084.0,63.4729,63.49,63.3963,63.4133,19084.0
2016-04-08 12:40:00,74.49,74.56,74.47,74.56,24624.0,63.4133,63.4729,63.3963,63.4729,24624.0
2016-04-08 12:45:00,74.55,74.58,74.47,74.57,14848.0,63.4644,63.49,63.3963,63.4814,14848.0
2016-04-08 12:50:00,74.57,74.6,74.46,74.51,16918.0,63.4814,63.507,63.3878,63.4304,16918.0
2016-04-08 12:55:00,74.51,74.53,74.43,74.43,16444.0,63.4304,63.4474,63.3623,63.3623,16444.0
2016-04-08 13:00:00,74.43,74.43,74.33,74.38,19871.0,63.3623,63.3623,63.2771,63.3197,19871.0
2016-04-08 13:05:00,74.38,74.39,74.25,74.27,14802.0,63.3197,63.3282,63.209,63.226,14802.0
2016-04-08 13:10:00,74.26,74.31,74.24,74.31,12149.0,63.2175,63.2601,63.2005,63.2601,12149.0
2016-04-08 13:15:00,74.31,74.32,74.21,74.21,21520.0,63.2601,63.2686,63.175,63.175,21520.0
2016-04-08 13:20:00,74.2,74.27,74.18,74.23,22287.0,63.1665,63.226,63.1494,63.192,22287.0
2016-04-08 13:25:00,74.24,74.3,74.11,74.25,37400.0,63.2005,63.2516,63.0898,63.209,37400.0
2016-04-08 13:30:00,74.24,74.39,74.16,74.33,25871.0,63.2005,63.3282,63.1324,63.2771,25871.0
2016-04-08 13:35:00,74.3,74.45,74.28,74.44,19252.0,63.2516,63.3793,63.2346,63.3708,19252.0
2016-04-08 13:40:00,74.42,74.42,74.3,74.33,16739.0,63.3537,63.3537,63.2516,63.2771,16739.0
2016-04-08 13:45:00,74.34,74.34,74.28,74.29,7749.0,63.2856,63.2856,63.2346,63.2431,7749.0
2016-04-08 13:50:00,74.28,74.51,74.28,74.5,38689.0,63.2346,63.4304,63.2346,63.4218,38689.0
2016-04-08 13:55:00,74.51,74.51,74.46,74.5,11549.0,63.4304,63.4304,63.3878,63.4218,11549.0
2016-04-08 14:00:00,74.48,74.51,74.39,74.39,13791.0,63.4048,63.4304,63.3282,63.3282,13791.0
2016-04-08 14:05:00,74.38,74.46,74.38,74.46,20615.0,63.3197,63.3878,63.3197,63.3878,20615.0
2016-04-08 14:10:00,74.47,74.6,74.46,74.6,19812.0,63.3963,63.507,63.3878,63.507,19812.0
2016-04-08 14:15:00,74.59,74.6,74.56,74.59,14071.0,63.4985,63.507,63.4729,63.4985,14071.0
2016-04-08 14:20:00,74.58,74.59,74.49,74.53,19057.0,63.49,63.4985,63.4133,63.4474,19057.0
2016-04-08 14:25:00,74.52,74.53,74.39,74.4,22269.0,63.4389,63.4474,63.3282,63.3367,22269.0
2016-04-08 14:30:00,74.39,74.39,74.3,74.33,22376.0,63.3282,63.3282,63.2516,63.2771,22376.0
2016-04-08 14:35:00,74.33,74.35,74.28,74.29,22317.0,63.2771,63.2942,63.2346,63.2431,22317.0
2016-04-08 14:40:00,74.3,74.36,74.23,74.23,20302.0,63.2516,63.3027,63.192,63.192,20302.0
2016-04-08 14:45:00,74.23,74.27,74.18,74.2,28735.0,63.192,63.226,63.1494,63.1665,28735.0
2016-04-08 14:50:00,74.21,74.23,74.18,74.19,44314.0,63.175,63.192,63.1494,63.1579,44314.0
2016-04-08 14:55:00,74.19,74.22,74.1,74.19,35349.0,63.1579,63.1835,63.0813,63.1579,35349.0
2016-04-08 15:00:00,74.18,74.22,74.16,74.22,20779.0,63.1494,63.1835,63.1324,63.1835,20779.0
2016-04-08 15:05:00,74.21,74.21,74.11,74.11,48089.0,63.175,63.175,63.0898,63.0898,48089.0
2016-04-08 15:10:00,74.09,74.14,74.08,74.13,20011.0,63.0728,63.1154,63.0643,63.1069,20011.0
2016-04-08 15:15:00,74.14,74.16,74.02,74.05,25085.0,63.1154,63.1324,63.0132,63.0388,25085.0
2016-04-08 15:20:00,74.05,74.07,74.0,74.05,32290.0,63.0388,63.0558,62.9962,63.0388,32290.0
2016-04-08 15:25:00,74.05,74.07,74.0,74.0,27793.0,63.0388,63.0558,62.9962,62.9962,27793.0
2016-04-08 15:30:00,73.99,74.01,73.86,73.95,50311.0,62.9877,63.0047,62.877,62.9536,50311.0
2016-04-08 15:35:00,73.94,74.15,73.93,74.13,36497.0,62.9451,63.1239,62.9366,63.1069,36497.0
2016-04-08 15:40:00,74.12,74.17,74.03,74.17,65434.0,63.0984,63.1409,63.0217,63.1409,65434.0
2016-04-08 15:45:00,74.17,74.3,74.15,74.23,69391.0,63.1409,63.2516,63.1239,63.192,69391.0
2016-04-08 15:50:00,74.23,74.32,74.23,74.32,81242.0,63.192,63.2686,63.192,63.2686,81242.0
2016-04-08 15:55:00,74.31,74.4,74.27,74.39,194348.0,63.2601,63.3367,63.226,63.3282,194348.0
2016-04-11 09:30:00,74.48,74.71,74.43,74.46,50093.0,63.4048,63.6006,63.3623,63.3878,50093.0
2016-04-11 09:35:00,74.46,74.56,74.07,74.28,25904.0,63.3878,63.4729,63.0558,63.2346,25904.0
2016-04-11 09:40:00,74.28,74.38,74.08,74.28,20779.0,63.2346,63.3197,63.0643,63.2346,20779.0
2016-04-11 09:45:00,74.31,74.35,74.14,74.26,7783.0,63.2601,63.2942,63.1154,63.2175,7783.0
2016-04-11 09:50:00,74.28,74.33,74.13,74.28,13183.0,63.2346,63.2771,63.1069,63.2346,13183.0
2016-04-11 09:55:00,74.26,74.37,74.22,74.36,21131.0,63.2175,63.3112,63.1835,63.3027,21131.0
2016-04-11 10:00:00,74.34,74.39,74.2,74.22,53955.0,63.2856,63.3282,63.1665,63.1835,53955.0
2016-04-11 10:05:00,74.22,74.62,74.21,74.53,32805.0,63.1835,63.524,63.175,63.4474,32805.0
2016-04-11 10:10:00,74.56,74.62,74.48,74.56,14557.0,63.4729,63.524,63.4048,63.4729,14557.0
2016-04-11 10:15:00,74.59,74.74,74.47,74.51,25338.0,63.4985,63.6262,63.3963,63.4304,25338.0
2016-04-11 10:20:00,74.51,74.59,74.48,74.48,11239.0,63.4304,63.4985,63.4048,63.4048,11239.0
2016-04-11 10:25:00,74.46,74.51,74.38,74.42,10838.0,63.3878,63.4304,63.3197,63.3537,10838.0
2016-04-11 10:30:00,74.42,74.59,74.42,74.57,13266.0,63.3537,63.4985,63.3537,63.4814,13266.0
2016-04-11 10:35:00,74.56,74.56,74.43,74.48,12897.0,63.4729,63.4729,63.3623,63.4048,12897.0
2016-04-11 10:40:00,74.46,74.47,74.27,74.32,13094.0,63.3878,63.3963,63.226,63.2686,13094.0
2016-04-11 10:45:00,74.32,74.32,74.2,74.2,16735.0,63.2686,63.2686,63.1665,63.1665,16735.0
2016-04-11 10:50:00,74.19,74.22,74.1,74.15,11891.0,63.1579,63.1835,63.0813,63.1239,11891.0
2016-04-11 10:55:00,74.18,74.21,74.06,74.1,39440.0,63.1494,63.175,63.0473,63.0813,39440.0
2016-04-11 11:00:00,74.13,74.2,74.05,74.15,69931.0,63.1069,63.1665,63.0388,63.1239,69931.0
2016-04-11 11:05:00,74.14,74.19,74.12,74.16,38006.0,63.1154,63.1579,63.0984,63.1324,38006.0
2016-04-11 11:10:00,74.17,74.25,74.15,74.24,13151.0,63.1409,63.209,63.1239,63.2005,13151.0
2016-04-11 11:15:00,74.24,74.25,74.15,74.22,37409.0,63.2005,63.209,63.1239,63.1835,37409.0
2016-04-11 11:20:00,74.21,74.24,74.16,74.22,25653.0,63.175,63.2005,63.1324,63.1835,25653.0
2016-04-11 11:25:00,74.2,74.25,74.16,74.18,18454.0,63.1665,63.209,63.1324,63.1494,18454.0
2016-04-11 11:30:00,74.18,74.21,74.13,74.16,49164.0,63.1494,63.175,63.1069,63.1324,49164.0
2016-04-11 11:35:00,74.16,74.23,74.16,74.21,63796.0,63.1324,63.192,63.1324,63.175,63796.0
2016-04-11 11:40:00,74.2,74.29,74.2,74.25,22377.0,63.1665,63.2431,63.1665,63.209,22377.0
2016-04-11 11:45:00,74.24,74.35,74.24,74.32,25970.0,63.2005,63.2942,63.2005,63.2686,25970.0
2016-04-11 11:50:00,74.31,74.36,74.28,74.34,40102.0,63.2601,63.3027,63.2346,63.2856,40102.0
2016-04-11 11:55:00,74.34,74.35,74.25,74.33,31411.0,63.2856,63.2942,63.209,63.2771,31411.0
2016-04-11 12:00:00,74.33,74.34,74.29,74.34,24406.0,63.2771,63.2856,63.2431,63.2856,24406.0
2016-04-11 12:05:00,74.34,74.4,74.34,74.39,42782.0,63.2856,63.3367,63.2856,63.3282,42782.0
2016-04-11 12:10:00,74.39,74.4,74.25,74.32,25597.0,63.3282,63.3367,63.209,63.2686,25597.0
2016-04-11 12:15:00,74.33,74.33,74.15,74.18,130387.0,63.2771,63.2771,63.1239,63.1494,130387.0
2016-04-11 12:20:00,74.19,74.29,74.18,74.26,18792.0,63.1579,63.2431,63.1494,63.2175,18792.0
2016-04-11 12:25:00,74.26,74.26,74.17,74.24,17819.0,63.2175,63.2175,63.1409,63.2005,17819.0
2016-04-11 12:30:00,74.25,74.25,74.14,74.14,8254.0,63.209,63.209,63.1154,63.1154,8254.0
2016-04-11 12:35:00,74.14,74.19,74.14,74.18,14747.0,63.1154,63.1579,63.1154,63.1494,14747.0
2016-04-11 12:40:00,74.17,74.22,74.17,74.22,19223.0,63.1409,63.1835,63.1409,63.1835,19223.0
2016-04-11 12:45:00,74.2,74.32,74.19,74.29,15695.0,63.1665,63.2686,63.1579,63.2431,15695.0
2016-04-11 12:50:00,74.28,74.38,74.28,74.32,19335.0,63.2346,63.3197,63.2346,63.2686,19335.0
2016-04-11 12:55:00,74.34,74.36,74.3,74.34,13270.0,63.2856,63.3027,63.2516,63.2856,13270.0
2016-04-11 13:00:00,74.33,74.36,74.29,74.36,14264.0,63.2771,63.3027,63.2431,63.3027,14264.0
2016-04-11 13:05:00,74.36,74.5,74.33,74.47,27169.0,63.3027,63.4218,63.2771,63.3963,27169.0
2016-04-11 13:10:00,74.47,74.6,74.45,74.59,30871.0,63.3963,63.507,63.3793,63.4985,30871.0
2016-04-11 13:15:00,74.57,74.57,74.48,74.52,13726.0,63.4814,63.4814,63.4048,63.4389,13726.0
2016-04-11 13:20:00,74.52,74.53,74.39,74.4,15929.0,63.4389,63.4474,63.3282,63.3367,15929.0
2016-04-11 13:25:00,74.4,74.41,74.33,74.38,41771.0,63.3367,63.3452,63.2771,63.3197,41771.0
2016-04-11 13:30:00,74.38,74.45,74.37,74.42,73398.0,63.3197,63.3793,63.3112,63.3537,73398.0
2016-04-11 13:35:00,74.42,74.48,74.38,74.4,25293.0,63.3537,63.4048,63.3197,63.3367,25293.0
2016-04-11 13:40:00,74.4,74.44,74.34,74.34,29617.0,63.3367,63.3708,63.2856,63.2856,29617.0
2016-04-11 13:45:00,74.34,74.34,74.25,74.31,100733.0,63.2856,63.2856,63.209,63.2601,100733.0
2016-04-11 13:50:00,74.3,74.31,74.27,74.3,37775.0,63.2516,63.2601,63.226,63.2516,37775.0
2016-04-11 13:55:00,74.3,74.41,74.3,74.41,21749.0,63.2516,63.3452,63.2516,63.3452,21749.0
2016-04-11 14:00:00,74.4,74.47,74.37,74.37,16123.0,63.3367,63.3963,63.3112,63.3112,16123.0
2016-04-11 14:05:00,74.37,74.39,74.33,74.37,29341.0,63.3112,63.3282,63.2771,63.3112,29341.0
2016-04-11 14:10:00,74.36,74.41,74.34,74.35,24974.0,63.3027,63.3452,63.2856,63.2942,24974.0
2016-04-11 14:15:00,74.35,74.4,74.34,74.4,27835.0,63.2942,63.3367,63.2856,63.3367,27835.0
2016-04-11 14:20:00,74.4,74.41,74.34,74.36,13581.0,63.3367,63.3452,63.2856,63.3027,13581.0
2016-04-11 14:25:00,74.36,74.39,74.29,74.34,51030.0,63.3027,63.3282,63.2431,63.2856,51030.0
2016-04-11 14:30:00,74.34,74.37,74.31,74.36,41951.0,63.2856,63.3112,63.2601,63.3027,41951.0
2016-04-11 14:35:00,74.35,74.45,74.33,74.43,52998.0,63.2942,63.3793,63.2771,63.3623,52998.0
2016-04-11 14:40:00,74.43,74.45,74.3,74.31,16793.0,63.3623,63.3793,63.2516,63.2601,16793.0
2016-04-11 14:45:00,74.31,74.42,74.3,74.4,34844.0,63.2601,63.3537,63.2516,63.3367,34844.0
2016-04-11 14:50:00,74.4,74.4,74.26,74.31,28306.0,63.3367,63.3367,63.2175,63.2601,28306.0
2016-04-11 14:55:00,74.31,74.31,74.26,74.27,18322.0,63.2601,63.2601,63.2175,63.226,18322.0
2016-04-11 15:00:00,74.27,74.27,74.17,74.2,36299.0,63.226,63.226,63.1409,63.1665,36299.0
2016-04-11 15:05:00,74.19,74.2,74.12,74.13,44982.0,63.1579,63.1665,63.0984,63.1069,44982.0
2016-04-11 15:10:00,74.14,74.14,74.07,74.09,32464.0,63.1154,63.1154,63.0558,63.0728,32464.0
2016-04-11 15:15:00,74.08,74.08,74.02,74.03,37051.0,63.0643,63.0643,63.0132,63.0217,37051.0
2016-04-11 15:20:00,74.03,74.04,73.97,73.99,31498.0,63.0217,63.0302,62.9707,62.9877,31498.0
2016-04-11 15:25:00,74.0,74.03,73.9,73.9,39110.0,62.9962,63.0217,62.9111,62.9111,39110.0
2016-04-11 15:30:00,73.91,73.99,73.87,73.92,48125.0,62.9196,62.9877,62.8855,62.9281,48125.0
2016-04-11 15:35:00,73.92,73.98,73.92,73.94,49471.0,62.9281,62.9792,62.9281,62.9451,49471.0
2016-04-11 15:40:00,73.94,73.96,73.79,73.84,52335.0,62.9451,62.9621,62.8174,62.86,52335.0
2016-04-11 15:45:00,73.84,73.96,73.81,73.94,65384.0,62.86,62.9621,62.8344,62.9451,65384.0
2016-04-11 15:50:00,73.94,74.02,73.91,74.02,91847.0,62.9451,63.0132,62.9196,63.0132,91847.0
2016-04-11 15:55:00,74.01,74.07,73.91,73.96,172454.0,63.0047,63.0558,62.9196,62.9621,172454.0
2016-04-12 09:30:00,73.78,73.99,73.53,73.59,47709.0,62.8089,62.9877,62.5961,62.6472,47709.0
2016-04-12 09:35:00,73.56,74.09,73.56,74.03,73044.0,62.6216,63.0728,62.6216,63.0217,73044.0
2016-04-12 09:40:00,74.03,74.2,74.01,74.2,18189.0,63.0217,63.1665,63.0047,63.1665,18189.0
2016-04-12 09:45:00,74.2,74.36,74.17,74.32,34557.0,63.1665,63.3027,63.1409,63.2686,34557.0
2016-04-12 09:50:00,74.3,74.38,74.17,74.2,31726.0,63.2516,63.3197,63.1409,63.1665,31726.0
2016-04-12 09:55:00,74.19,74.48,74.13,74.36,89052.0,63.1579,63.4048,63.1069,63.3027,89052.0
2016-04-12 10:00:00,74.39,74.58,74.3,74.55,86750.0,63.3282,63.49,63.2516,63.4644,86750.0
2016-04-12 10:05:00,74.54,74.6,74.43,74.43,69496.0,63.4559,63.507,63.3623,63.3623,69496.0
2016-04-12 10:10:00,74.43,74.47,74.34,74.36,52378.0,63.3623,63.3963,63.2856,63.3027,52378.0
2016-04-12 10:15:00,74.35,74.45,74.26,74.36,26377.0,63.2942,63.3793,63.2175,63.3027,26377.0
2016-04-12 10:20:00,74.37,74.46,74.32,74.42,19003.0,63.3112,63.3878,63.2686,63.3537,19003.0
2016-04-12 10:25:00,74.43,74.47,74.35,74.39,15984.0,63.3623,63.3963,63.2942,63.3282,15984.0
2016-04-12 10:30:00,74.37,74.62,74.37,74.51,62080.0,63.3112,63.524,63.3112,63.4304,62080.0
2016-04-12 10:35:00,74.5,74.54,74.33,74.38,35828.0,63.4218,63.4559,63.2771,63.3197,35828.0
2016-04-12 10:40:00,74.39,74.51,74.37,74.48,35943.0,63.3282,63.4304,63.3112,63.4048,35943.0
2016-04-12 10:45:00,74.48,74.63,74.48,74.62,41460.0,63.4048,63.5325,63.4048,63.524,41460.0
2016-04-12 10:50:00,74.63,74.9,74.62,74.83,29302.0,63.5325,63.7624,63.524,63.7028,29302.0
2016-04-12 10:55:00,74.84,74.92,74.78,74.82,33366.0,63.7113,63.7794,63.6602,63.6943,33366.0
2016-04-12 11:00:00,74.83,74.85,74.78,74.83,16740.0,63.7028,63.7198,63.6602,63.7028,16740.0
2016-04-12 11:05:00,74.84,74.91,74.81,74.91,18293.0,63.7113,63.7709,63.6857,63.7709,18293.0
2016-04-12 11:10:00,74.9,75.05,74.88,74.97,127011.0,63.7624,63.8901,63.7453,63.822,127011.0
2016-04-12 11:15:00,74.95,75.18,74.95,75.18,50529.0,63.8049,64.0007,63.8049,64.0007,50529.0
2016-04-12 11:20:00,75.17,75.29,75.12,75.27,22580.0,63.9922,64.0944,63.9497,64.0773,22580.0
2016-04-12 11:25:00,75.26,75.27,75.02,75.09,28527.0,64.0688,64.0773,63.8645,63.9241,28527.0
2016-04-12 11:30:00,75.09,75.13,75.02,75.06,14549.0,63.9241,63.9582,63.8645,63.8986,14549.0
2016-04-12 11:35:00,75.07,75.08,74.96,75.02,22318.0,63.9071,63.9156,63.8134,63.8645,22318.0
2016-04-12 11:40:00,75.03,75.04,74.97,75.0,49474.0,63.873,63.8815,63.822,63.8475,49474.0
2016-04-12 11:45:00,74.98,75.02,74.94,75.0,26267.0,63.8305,63.8645,63.7964,63.8475,26267.0
2016-04-12 11:50:00,74.99,74.99,74.84,74.91,30693.0,63.839,63.839,63.7113,63.7709,30693.0
2016-04-12 11:55:00,74.9,74.93,74.8,74.8,28072.0,63.7624,63.7879,63.6772,63.6772,28072.0
2016-04-12 12:00:00,74.8,74.8,74.64,74.64,20378.0,63.6772,63.6772,63.541,63.541,20378.0
2016-04-12 12:05:00,74.64,74.65,74.51,74.54,11298.0,63.541,63.5495,63.4304,63.4559,11298.0
2016-04-12 12:10:00,74.55,74.6,74.35,74.38,25226.0,63.4644,63.507,63.2942,63.3197,25226.0
2016-04-12 12:15:00,74.37,74.38,74.25,74.27,27407.0,63.3112,63.3197,63.209,63.226,27407.0
2016-04-12 12:20:00,74.27,74.27,74.21,74.22,20119.0,63.226,63.226,63.175,63.1835,20119.0
2016-04-12 12:25:00,74.21,74.29,74.2,74.26,17146.0,63.175,63.2431,63.1665,63.2175,17146.0
2016-04-12 12:30:00,74.27,74.32,74.26,74.29,20951.0,63.226,63.2686,63.2175,63.2431,20951.0
2016-04-12 12:35:00,74.29,74.42,74.28,74.4,11901.0,63.2431,63.3537,63.2346,63.3367,11901.0
2016-04-12 12:40:00,74.41,74.5,74.4,74.41,12855.0,63.3452,63.4218,63.3367,63.3452,12855.0
2016-04-12 12:45:00,74.4,74.42,74.25,74.25,11214.0,63.3367,63.3537,63.209,63.209,11214.0
2016-04-12 12:50:00,74.27,74.49,74.27,74.48,11815.0,63.226,63.4133,63.226,63.4048,11815.0
2016-04-12 12:55:00,74.48,74.49,74.36,74.36,8471.0,63.4048,63.4133,63.3027,63.3027,8471.0
2016-04-12 13:00:00,74.37,74.51,74.37,74.48,11549.0,63.3112,63.4304,63.3112,63.4048,11549.0
2016-04-12 13:05:00,74.49,74.49,74.41,74.41,9515.0,63.4133,63.4133,63.3452,63.3452,9515.0
2016-04-12 13:10:00,74.4,74.43,74.36,74.39,11167.0,63.3367,63.3623,63.3027,63.3282,11167.0
2016-04-12 13:15:00,74.39,74.43,74.28,74.31,9705.0,63.3282,63.3623,63.2346,63.2601,9705.0
2016-04-12 13:20:00,74.29,74.4,74.28,74.35,9276.0,63.2431,63.3367,63.2346,63.2942,9276.0
2016-04-12 13:25:00,74.35,74.44,74.34,74.44,7104.0,63.2942,63.3708,63.2856,63.3708,7104.0
2016-04-12 13:30:00,74.44,74.51,74.43,74.44,11842.0,63.3708,63.4304,63.3623,63.3708,11842.0
2016-04-12 13:35:00,74.41,74.42,74.35,74.41,11004.0,63.3452,63.3537,63.2942,63.3452,11004.0
2016-04-12 13:40:00,74.42,74.53,74.41,74.52,12641.0,63.3537,63.4474,63.3452,63.4389,12641.0
2016-04-12 13:45:00,74.52,74.58,74.49,74.5,10690.0,63.4389,63.49,63.4133,63.4218,10690.0
2016-04-12 13:50:00,74.49,74.5,74.46,74.5,6743.0,63.4133,63.4218,63.3878,63.4218,6743.0
2016-04-12 13:55:00,74.49,74.68,74.49,74.67,13993.0,63.4133,63.5751,63.4133,63.5666,13993.0
2016-04-12 14:00:00,74.65,74.67,74.6,74.63,22054.0,63.5495,63.5666,63.507,63.5325,22054.0
2016-04-12 14:05:00,74.65,74.67,74.6,74.66,21305.0,63.5495,63.5666,63.507,63.5581,21305.0
2016-04-12 14:10:00,74.67,74.76,74.66,74.72,13921.0,63.5666,63.6432,63.5581,63.6091,13921.0
2016-04-12 14:15:00,74.72,74.73,74.66,74.7,19258.0,63.6091,63.6176,63.5581,63.5921,19258.0
2016-04-12 14:20:00,74.69,74.71,74.67,74.69,13316.0,63.5836,63.6006,63.5666,63.5836,13316.0
2016-04-12 14:25:00,74.68,74.71,74.6,74.62,29203.0,63.5751,63.6006,63.507,63.524,29203.0
2016-04-12 14:30:00,74.61,74.63,74.56,74.56,11436.0,63.5155,63.5325,63.4729,63.4729,11436.0
2016-04-12 14:35:00,74.55,74.62,74.53,74.6,13549.0,63.4644,63.524,63.4474,63.507,13549.0
2016-04-12 14:40:00,74.6,74.66,74.58,74.63,13397.0,63.507,63.5581,63.49,63.5325,13397.0
2016-04-12 14:45:00,74.65,74.66,74.6,74.63,10963.0,63.5495,63.5581,63.507,63.5325,10963.0
2016-04-12 14:50:00,74.63,74.65,74.58,74.6,54386.0,63.5325,63.5495,63.49,63.507,54386.0
2016-04-12 14:55:00,74.59,74.6,74.47,74.55,16355.0,63.4985,63.507,63.3963,63.4644,16355.0
2016-04-12 15:00:00,74.54,74.67,74.53,74.66,24864.0,63.4559,63.5666,63.4474,63.5581,24864.0
2016-04-12 15:05:00,74.67,74.74,74.64,74.74,40997.0,63.5666,63.6262,63.541,63.6262,40997.0
2016-04-12 15:10:00,74.74,74.81,74.73,74.74,20962.0,63.6262,63.6857,63.6176,63.6262,20962.0
2016-04-12 15:15:00,74.75,74.8,74.72,74.75,96701.0,63.6347,63.6772,63.6091,63.6347,96701.0
2016-04-12 15:20:00,74.74,74.75,74.59,74.63,22513.0,63.6262,63.6347,63.4985,63.5325,22513.0
2016-04-12 15:25:00,74.62,74.68,74.62,74.67,16478.0,63.524,63.5751,63.524,63.5666,16478.0
2016-04-12 15:30:00,74.66,74.72,74.65,74.69,32462.0,63.5581,63.6091,63.5495,63.5836,32462.0
2016-04-12 15:35:00,74.7,74.73,74.6,74.63,32966.0,63.5921,63.6176,63.507,63.5325,32966.0
2016-04-12 15:40:00,74.62,74.7,74.58,74.61,32974.0,63.524,63.5921,63.49,63.5155,32974.0
2016-04-12 15:45:00,74.58,74.61,74.54,74.55,28712.0,63.49,63.5155,63.4559,63.4644,28712.0
2016-04-12 15:50:00,74.55,74.6,74.52,74.53,43311.0,63.4644,63.507,63.4389,63.4474,43311.0
2016-04-12 15:55:00,74.52,74.61,74.49,74.56,135373.0,63.4389,63.5155,63.4133,63.4729,135373.0
2016-04-13 09:30:00,74.73,74.85,74.56,74.7,71381.0,63.6176,63.7198,63.4729,63.5921,71381.0
2016-04-13 09:35:00,74.7,74.91,74.41,74.47,38134.0,63.5921,63.7709,63.3452,63.3963,38134.0
2016-04-13 09:40:00,74.44,74.52,74.17,74.34,30704.0,63.3708,63.4389,63.1409,63.2856,30704.0
2016-04-13 09:45:00,74.34,74.44,74.31,74.37,16450.0,63.2856,63.3708,63.2601,63.3112,16450.0
2016-04-13 09:50:00,74.38,74.47,74.21,74.23,19170.0,63.3197,63.3963,63.175,63.192,19170.0
2016-04-13 09:55:00,74.21,74.21,74.08,74.14,23207.0,63.175,63.175,63.0643,63.1154,23207.0
2016-04-13 10:00:00,74.16,74.36,74.09,74.36,23944.0,63.1324,63.3027,63.0728,63.3027,23944.0
2016-04-13 10:05:00,74.38,74.48,74.27,74.31,21693.0,63.3197,63.4048,63.226,63.2601,21693.0
2016-04-13 10:10:00,74.29,74.38,74.27,74.36,36156.0,63.2431,63.3197,63.226,63.3027,36156.0
2016-04-13 10:15:00,74.38,74.4,74.29,74.33,39158.0,63.3197,63.3367,63.2431,63.2771,39158.0
2016-04-13 10:20:00,74.31,74.38,74.26,74.32,22735.0,63.2601,63.3197,63.2175,63.2686,22735.0
2016-04-13 10:25:00,74.33,74.52,74.33,74.5,20218.0,63.2771,63.4389,63.2771,63.4218,20218.0
2016-04-13 10:30:00,74.52,74.53,74.31,74.43,12107.0,63.4389,63.4474,63.2601,63.3623,12107.0
2016-04-13 10:35:00,74.44,74.44,74.29,74.38,22982.0,63.3708,63.3708,63.2431,63.3197,22982.0
2016-04-13 10:40:00,74.36,74.5,74.36,74.5,15101.0,63.3027,63.4218,63.3027,63.4218,15101.0
2016-04-13 10:45:00,74.53,74.68,74.5,74.62,34899.0,63.4474,63.5751,63.4218,63.524,34899.0
2016-04-13 10:50:00,74.61,74.67,74.58,74.6,26206.0,63.5155,63.5666,63.49,63.507,26206.0
2016-04-13 10:55:00,74.61,74.64,74.58,74.58,78064.0,63.5155,63.541,63.49,63.49,78064.0
2016-04-13 11:00:00,74.58,74.61,74.54,74.58,35533.0,63.49,63.5155,63.4559,63.49,35533.0
2016-04-13 11:05:00,74.58,74.71,74.58,74.7,29126.0,63.49,63.6006,63.49,63.5921,29126.0
2016-04-13 11:10:00,74.71,74.72,74.62,74.68,11249.0,63.6006,63.6091,63.524,63.5751,11249.0
2016-04-13 11:15:00,74.66,74.76,74.66,74.7,10495.0,63.5581,63.6432,63.5581,63.5921,10495.0
2016-04-13 11:20:00,74.71,74.72,74.6,74.61,11287.0,63.6006,63.6091,63.507,63.5155,11287.0
2016-04-13 11:25:00,74.62,74.73,74.6,74.7,22441.0,63.524,63.6176,63.507,63.5921,22441.0
2016-04-13 11:30:00,74.7,74.73,74.66,74.72,14773.0,63.5921,63.6176,63.5581,63.6091,14773.0
2016-04-13 11:35:00,74.73,74.73,74.63,74.69,18932.0,63.6176,63.6176,63.5325,63.5836,18932.0
2016-04-13 11:40:00,74.71,74.73,74.6,74.62,20205.0,63.6006,63.6176,63.507,63.524,20205.0
2016-04-13 11:45:00,74.63,74.65,74.54,74.55,27405.0,63.5325,63.5495,63.4559,63.4644,27405.0
2016-04-13 11:50:00,74.54,74.62,74.54,74.55,33403.0,63.4559,63.524,63.4559,63.4644,33403.0
2016-04-13 11:55:00,74.58,74.64,74.58,74.58,18936.0,63.49,63.541,63.49,63.49,18936.0
2016-04-13 12:00:00,74.61,74.64,74.56,74.62,19255.0,63.5155,63.541,63.4729,63.524,19255.0
2016-04-13 12:05:00,74.62,74.75,74.62,74.68,9875.0,63.524,63.6347,63.524,63.5751,9875.0
2016-04-13 12:10:00,74.67,74.71,74.58,74.58,9126.0,63.5666,63.6006,63.49,63.49,9126.0
2016-04-13 12:15:00,74.59,74.69,74.55,74.69,9064.0,63.4985,63.5836,63.4644,63.5836,9064.0
2016-04-13 12:20:00,74.69,74.74,74.59,74.59,14453.0,63.5836,63.6262,63.4985,63.4985,14453.0
2016-04-13 12:25:00,74.61,74.68,74.59,74.66,11387.0,63.5155,63.5751,63.4985,63.5581,11387.0
2016-04-13 12:30:00,74.67,74.68,74.54,74.61,14527.0,63.5666,63.5751,63.4559,63.5155,14527.0
2016-04-13 12:35:00,74.62,74.63,74.58,74.61,10466.0,63.524,63.5325,63.49,63.5155,10466.0
2016-04-13 12:40:00,74.62,74.73,74.62,74.69,7354.0,63.524,63.6176,63.524,63.5836,7354.0
2016-04-13 12:45:00,74.7,74.78,74.69,74.72,8781.0,63.5921,63.6602,63.5836,63.6091,8781.0
2016-04-13 12:50:00,74.7,74.75,74.7,74.73,5984.0,63.5921,63.6347,63.5921,63.6176,5984.0
2016-04-13 12:55:00,74.72,74.77,74.66,74.67,6201.0,63.6091,63.6517,63.5581,63.5666,6201.0
2016-04-13 13:00:00,74.66,74.67,74.55,74.56,6337.0,63.5581,63.5666,63.4644,63.4729,6337.0
2016-04-13 13:05:00,74.56,74.68,74.56,74.66,9967.0,63.4729,63.5751,63.4729,63.5581,9967.0
2016-04-13 13:10:00,74.66,74.72,74.65,74.68,8676.0,63.5581,63.6091,63.5495,63.5751,8676.0
2016-04-13 13:15:00,74.69,74.7,74.57,74.61,24669.0,63.5836,63.5921,63.4814,63.5155,24669.0
2016-04-13 13:20:00,74.59,74.63,74.58,74.63,11096.0,63.4985,63.5325,63.49,63.5325,11096.0
2016-04-13 13:25:00,74.63,74.7,74.62,74.7,4447.0,63.5325,63.5921,63.524,63.5921,4447.0
2016-04-13 13:30:00,74.69,74.75,74.68,74.72,14260.0,63.5836,63.6347,63.5751,63.6091,14260.0
2016-04-13 13:35:00,74.72,74.78,74.66,74.76,27136.0,63.6091,63.6602,63.5581,63.6432,27136.0
2016-04-13 13:40:00,74.77,74.85,74.77,74.84,7961.0,63.6517,63.7198,63.6517,63.7113,7961.0
2016-04-13 13:45:00,74.86,74.89,74.83,74.85,11833.0,63.7283,63.7539,63.7028,63.7198,11833.0
2016-04-13 13:50:00,74.86,74.9,74.79,74.86,26594.0,63.7283,63.7624,63.6687,63.7283,26594.0
2016-04-13 13:55:00,74.86,74.99,74.86,74.98,18012.0,63.7283,63.839,63.7283,63.8305,18012.0
2016-04-13 14:00:00,74.97,75.05,74.94,75.02,18351.0,63.822,63.8901,63.7964,63.8645,18351.0
2016-04-13 14:05:00,75.0,75.1,75.0,75.08,13715.0,63.8475,63.9326,63.8475,63.9156,13715.0
2016-04-13 14:10:00,75.07,75.13,75.01,75.01,15838.0,63.9071,63.9582,63.856,63.856,15838.0
2016-04-13 14:15:00,75.02,75.02,74.93,74.98,10079.0,63.8645,63.8645,63.7879,63.8305,10079.0
2016-04-13 14:20:00,75.0,75.02,74.93,74.95,7744.0,63.8475,63.8645,63.7879,63.8049,7744.0
2016-04-13 14:25:00,74.97,74.97,74.87,74.91,10173.0,63.822,63.822,63.7368,63.7709,10173.0
2016-04-13 14:30:00,74.92,75.05,74.9,74.98,18636.0,63.7794,63.8901,63.7624,63.8305,18636.0
2016-04-13 14:35:00,74.98,75.07,74.97,75.05,11352.0,63.8305,63.9071,63.822,63.8901,11352.0
2016-04-13 14:40:00,75.06,75.06,74.95,75.02,13385.0,63.8986,63.8986,63.8049,63.8645,13385.0
2016-04-13 14:45:00,75.01,75.03,74.94,74.95,15457.0,63.856,63.873,63.7964,63.8049,15457.0
2016-04-13 14:50:00,74.94,74.99,74.92,74.96,12975.0,63.7964,63.839,63.7794,63.8134,12975.0
2016-04-13 14:55:00,74.95,74.98,74.91,74.92,12291.0,63.8049,63.8305,63.7709,63.7794,12291.0
2016-04-13 15:00:00,74.92,75.03,74.92,74.97,22184.0,63.7794,63.873,63.7794,63.822,22184.0
2016-04-13 15:05:00,74.97,75.0,74.93,74.97,15470.0,63.822,63.8475,63.7879,63.822,15470.0
2016-04-13 15:10:00,74.99,75.0,74.95,74.99,12669.0,63.839,63.8475,63.8049,63.839,12669.0
2016-04-13 15:15:00,74.98,75.05,74.97,75.04,29586.0,63.8305,63.8901,63.822,63.8815,29586.0
2016-04-13 15:20:00,75.05,75.07,74.99,75.03,71376.0,63.8901,63.9071,63.839,63.873,71376.0
2016-04-13 15:25:00,75.03,75.08,75.03,75.08,15560.0,63.873,63.9156,63.873,63.9156,15560.0
2016-04-13 15:30:00,75.06,75.14,75.04,75.1,43744.0,63.8986,63.9667,63.8815,63.9326,43744.0
2016-04-13 15:35:00,75.1,75.13,75.07,75.1,37205.0,63.9326,63.9582,63.9071,63.9326,37205.0
2016-04-13 15:40:00,75.09,75.12,75.05,75.06,32391.0,63.9241,63.9497,63.8901,63.8986,32391.0
2016-04-13 15:45:00,75.06,75.11,75.04,75.06,44662.0,63.8986,63.9411,63.8815,63.8986,44662.0
2016-04-13 15:50:00,75.07,75.11,75.07,75.1,70665.0,63.9071,63.9411,63.9071,63.9326,70665.0
2016-04-13 15:55:00,75.11,75.24,75.1,75.15,130417.0,63.9411,64.0518,63.9326,63.9752,130417.0
2016-04-14 09:30:00,75.3,75.46,74.79,74.86,59344.0,64.1029,64.2391,63.6687,63.7283,59344.0
2016-04-14 09:35:00,74.86,75.08,74.85,75.05,34519.0,63.7283,63.9156,63.7198,63.8901,34519.0
2016-04-14 09:40:00,75.05,75.13,74.96,75.02,34696.0,63.8901,63.9582,63.8134,63.8645,34696.0
2016-04-14 09:45:00,75.02,75.16,74.98,75.12,18529.0,63.8645,63.9837,63.8305,63.9497,18529.0
2016-04-14 09:50:00,75.11,75.13,75.02,75.11,31379.0,63.9411,63.9582,63.8645,63.9411,31379.0
2016-04-14 09:55:00,75.1,75.16,75.0,75.07,29316.0,63.9326,63.9837,63.8475,63.9071,29316.0
2016-04-14 10:00:00,75.08,75.12,75.01,75.05,29266.0,63.9156,63.9497,63.856,63.8901,29266.0
2016-04-14 10:05:00,75.04,75.11,75.0,75.02,26110.0,63.8815,63.9411,63.8475,63.8645,26110.0
2016-04-14 10:10:00,75.03,75.22,75.01,75.21,18041.0,63.873,64.0348,63.856,64.0263,18041.0
2016-04-14 10:15:00,75.22,75.22,75.02,75.05,16678.0,64.0348,64.0348,63.8645,63.8901,16678.0
2016-04-14 10:20:00,75.05,75.14,75.04,75.04,15365.0,63.8901,63.9667,63.8815,63.8815,15365.0
2016-04-14 10:25:00,75.03,75.1,75.0,75.1,28804.0,63.873,63.9326,63.8475,63.9326,28804.0
2016-04-14 10:30:00,75.09,75.22,75.07,75.1,41278.0,63.9241,64.0348,63.9071,63.9326,41278.0
2016-04-14 10:35:00,75.1,75.12,75.04,75.09,70483.0,63.9326,63.9497,63.8815,63.9241,70483.0
2016-04-14 10:40:00,75.1,75.18,75.09,75.16,20656.0,63.9326,64.0007,63.9241,63.9837,20656.0
2016-04-14 10:45:00,75.16,75.18,75.1,75.17,18958.0,63.9837,64.0007,63.9326,63.9922,18958.0
2016-04-14 10:50:00,75.17,75.26,75.15,75.24,17338.0,63.9922,64.0688,63.9752,64.0518,17338.0
2016-04-14 10:55:00,75.23,75.23,75.14,75.15,13954.0,64.0433,64.0433,63.9667,63.9752,13954.0
2016-04-14 11:00:00,75.14,75.16,75.07,75.1,15540.0,63.9667,63.9837,63.9071,63.9326,15540.0
2016-04-14 11:05:00,75.09,75.12,75.06,75.07,13597.0,63.9241,63.9497,63.8986,63.9071,13597.0
2016-04-14 11:10:00,75.06,75.14,75.06,75.1,18415.0,63.8986,63.9667,63.8986,63.9326,18415.0
2016-04-14 11:15:00,75.1,75.18,75.02,75.17,50178.0,63.9326,64.0007,63.8645,63.9922,50178.0
2016-04-14 11:20:00,75.17,75.17,75.05,75.08,23379.0,63.9922,63.9922,63.8901,63.9156,23379.0
2016-04-14 11:25:00,75.07,75.15,75.01,75.11,27856.0,63.9071,63.9752,63.856,63.9411,27856.0
2016-04-14 11:30:00,75.11,75.21,75.09,75.2,27094.0,63.9411,64.0263,63.9241,64.0178,27094.0
2016-04-14 11:35:00,75.22,75.22,75.1,75.11,32436.0,64.0348,64.0348,63.9326,63.9411,32436.0
2016-04-14 11:40:00,75.11,75.14,75.06,75.07,13329.0,63.9411,63.9667,63.8986,63.9071,13329.0
2016-04-14 11:45:00,75.06,75.13,75.05,75.1,17187.0,63.8986,63.9582,63.8901,63.9326,17187.0
2016-04-14 11:50:00,75.11,75.16,75.09,75.1,21210.0,63.9411,63.9837,63.9241,63.9326,21210.0
2016-04-14 11:55:00,75.1,75.12,75.08,75.11,16648.0,63.9326,63.9497,63.9156,63.9411,16648.0
2016-04-14 12:00:00,75.11,75.11,75.06,75.07,19828.0,63.9411,63.9411,63.8986,63.9071,19828.0
2016-04-14 12:05:00,75.07,75.16,75.05,75.13,32542.0,63.9071,63.9837,63.8901,63.9582,32542.0
2016-04-14 12:10:00,75.13,75.13,75.08,75.11,16991.0,63.9582,63.9582,63.9156,63.9411,16991.0
2016-04-14 12:15:00,75.11,75.19,75.11,75.15,15670.0,63.9411,64.0092,63.9411,63.9752,15670.0
2016-04-14 12:20:00,75.15,75.15,75.07,75.11,14235.0,63.9752,63.9752,63.9071,63.9411,14235.0
2016-04-14 12:25:00,75.11,75.17,75.1,75.13,9832.0,63.9411,63.9922,63.9326,63.9582,9832.0
2016-04-14 12:30:00,75.13,75.16,75.1,75.12,10548.0,63.9582,63.9837,63.9326,63.9497,10548.0
2016-04-14 12:35:00,75.15,75.18,75.12,75.18,7353.0,63.9752,64.0007,63.9497,64.0007,7353.0
2016-04-14 12:40:00,75.17,75.2,75.14,75.19,9804.0,63.9922,64.0178,63.9667,64.0092,9804.0
2016-04-14 12:45:00,75.2,75.25,75.18,75.25,17409.0,64.0178,64.0603,64.0007,64.0603,17409.0
2016-04-14 12:50:00,75.24,75.3,75.22,75.28,45330.0,64.0518,64.1029,64.0348,64.0859,45330.0
2016-04-14 12:55:00,75.27,75.34,75.26,75.34,12595.0,64.0773,64.1369,64.0688,64.1369,12595.0
2016-04-14 13:00:00,75.33,75.43,75.3,75.41,12868.0,64.1284,64.2136,64.1029,64.1965,12868.0
2016-04-14 13:05:00,75.41,75.55,75.4,75.49,46625.0,64.1965,64.3157,64.188,64.2646,46625.0
2016-04-14 13:10:00,75.5,75.54,75.47,75.5,16458.0,64.2731,64.3072,64.2476,64.2731,16458.0
2016-04-14 13:15:00,75.51,75.57,75.5,75.57,13572.0,64.2817,64.3327,64.2731,64.3327,13572.0
2016-04-14 13:20:00,75.57,75.57,75.49,75.5,13750.0,64.3327,64.3327,64.2646,64.2731,13750.0
2016-04-14 13:25:00,75.5,75.57,75.47,75.55,16558.0,64.2731,64.3327,64.2476,64.3157,16558.0
2016-04-14 13:30:00,75.55,75.56,75.51,75.53,12064.0,64.3157,64.3242,64.2817,64.2987,12064.0
2016-04-14 13:35:00,75.53,75.56,75.4,75.41,12910.0,64.2987,64.3242,64.188,64.1965,12910.0
2016-04-14 13:40:00,75.42,75.5,75.41,75.5,13917.0,64.205,64.2731,64.1965,64.2731,13917.0
2016-04-14 13:45:00,75.51,75.53,75.46,75.51,22966.0,64.2817,64.2987,64.2391,64.2817,22966.0
2016-04-14 13:50:00,75.51,75.54,75.47,75.54,30083.0,64.2817,64.3072,64.2476,64.3072,30083.0
2016-04-14 13:55:00,75.54,75.64,75.54,75.57,75224.0,64.3072,64.3923,64.3072,64.3327,75224.0
2016-04-14 14:00:00,75.58,75.59,75.44,75.5,16945.0,64.3413,64.3498,64.2221,64.2731,16945.0
2016-04-14 14:05:00,75.5,75.55,75.49,75.55,20744.0,64.2731,64.3157,64.2646,64.3157,20744.0
2016-04-14 14:10:00,75.55,75.59,75.51,75.52,13933.0,64.3157,64.3498,64.2817,64.2902,13933.0
2016-04-14 14:15:00,75.52,75.55,75.51,75.54,18267.0,64.2902,64.3157,64.2817,64.3072,18267.0
2016-04-14 14:20:00,75.54,75.6,75.53,75.58,17709.0,64.3072,64.3583,64.2987,64.3413,17709.0
2016-04-14 14:25:00,75.57,75.62,75.54,75.61,17373.0,64.3327,64.3753,64.3072,64.3668,17373.0
2016-04-14 14:30:00,75.61,75.63,75.56,75.59,20115.0,64.3668,64.3838,64.3242,64.3498,20115.0
2016-04-14 14:35:00,75.59,75.63,75.56,75.62,16971.0,64.3498,64.3838,64.3242,64.3753,16971.0
2016-04-14 14:40:00,75.63,75.65,75.56,75.58,17779.0,64.3838,64.4008,64.3242,64.3413,17779.0
2016-04-14 14:45:00,75.58,75.63,75.57,75.6,82411.0,64.3413,64.3838,64.3327,64.3583,82411.0
2016-04-14 14:50:00,75.59,75.65,75.57,75.65,15868.0,64.3498,64.4008,64.3327,64.4008,15868.0
2016-04-14 14:55:00,75.66,75.66,75.58,75.61,8210.0,64.4094,64.4094,64.3413,64.3668,8210.0
2016-04-14 15:00:00,75.6,75.69,75.6,75.69,14633.0,64.3583,64.4349,64.3583,64.4349,14633.0
2016-04-14 15:05:00,75.7,75.7,75.65,75.66,14926.0,64.4434,64.4434,64.4008,64.4094,14926.0
2016-04-14 15:10:00,75.66,75.66,75.58,75.59,9183.0,64.4094,64.4094,64.3413,64.3498,9183.0
2016-04-14 15:15:00,75.6,75.66,75.59,75.65,22562.0,64.3583,64.4094,64.3498,64.4008,22562.0
2016-04-14 15:20:00,75.65,75.67,75.61,75.64,23027.0,64.4008,64.4179,64.3668,64.3923,23027.0
2016-04-14 15:25:00,75.63,75.64,75.58,75.62,23900.0,64.3838,64.3923,64.3413,64.3753,23900.0
2016-04-14 15:30:00,75.62,75.68,75.6,75.64,30400.0,64.3753,64.4264,64.3583,64.3923,30400.0
2016-04-14 15:35:00,75.64,75.7,75.6,75.66,40695.0,64.3923,64.4434,64.3583,64.4094,40695.0
2016-04-14 15:40:00,75.66,75.7,75.64,75.7,37972.0,64.4094,64.4434,64.3923,64.4434,37972.0
2016-04-14 15:45:00,75.69,75.83,75.66,75.7,111157.0,64.4349,64.5541,64.4094,64.4434,111157.0
2016-04-14 15:50:00,75.7,75.73,75.66,75.72,68311.0,64.4434,64.4689,64.4094,64.4604,68311.0
2016-04-14 15:55:00,75.73,75.73,75.56,75.62,216347.0,64.4689,64.4689,64.3242,64.3753,216347.0
2016-04-15 09:30:00,75.62,75.78,75.38,75.54,344469.0,64.3753,64.5115,64.171,64.3072,344469.0
2016-04-15 09:35:00,75.47,75.8,75.46,75.76,34649.0,64.2476,64.5285,64.2391,64.4945,34649.0
2016-04-15 09:40:00,75.79,75.99,75.7,75.76,43527.0,64.52,64.6903,64.4434,64.4945,43527.0
2016-04-15 09:45:00,75.76,76.1,75.73,76.1,44032.0,64.4945,64.7839,64.4689,64.7839,44032.0
2016-04-15 09:50:00,76.07,76.18,75.99,76.01,35452.0,64.7584,64.852,64.6903,64.7073,35452.0
2016-04-15 09:55:00,75.98,76.08,75.88,76.05,47217.0,64.6818,64.7669,64.5966,64.7414,47217.0
2016-04-15 10:00:00,76.06,76.25,76.05,76.09,58341.0,64.7499,64.9116,64.7414,64.7754,58341.0
2016-04-15 10:05:00,76.07,76.14,75.95,76.09,53461.0,64.7584,64.818,64.6562,64.7754,53461.0
2016-04-15 10:10:00,76.08,76.12,75.92,75.93,56791.0,64.7669,64.801,64.6307,64.6392,56791.0
2016-04-15 10:15:00,75.92,75.97,75.76,75.89,35203.0,64.6307,64.6733,64.4945,64.6052,35203.0
2016-04-15 10:20:00,75.87,75.92,75.75,75.87,57288.0,64.5881,64.6307,64.486,64.5881,57288.0
2016-04-15 10:25:00,75.86,75.92,75.72,75.9,36188.0,64.5796,64.6307,64.4604,64.6137,36188.0
2016-04-15 10:30:00,75.89,75.93,75.82,75.86,18051.0,64.6052,64.6392,64.5456,64.5796,18051.0
2016-04-15 10:35:00,75.87,75.95,75.68,75.69,23200.0,64.5881,64.6562,64.4264,64.4349,23200.0
2016-04-15 10:40:00,75.69,75.71,75.61,75.68,18749.0,64.4349,64.4519,64.3668,64.4264,18749.0
2016-04-15 10:45:00,75.69,75.76,75.53,75.55,59509.0,64.4349,64.4945,64.2987,64.3157,59509.0
2016-04-15 10:50:00,75.52,75.53,75.4,75.46,21317.0,64.2902,64.2987,64.188,64.2391,21317.0
2016-04-15 10:55:00,75.45,75.5,75.39,75.4,17102.0,64.2306,64.2731,64.1795,64.188,17102.0
2016-04-15 11:00:00,75.39,75.52,75.37,75.49,15422.0,64.1795,64.2902,64.1625,64.2646,15422.0
2016-04-15 11:05:00,75.48,75.49,75.37,75.42,23310.0,64.2561,64.2646,64.1625,64.205,23310.0
2016-04-15 11:10:00,75.41,75.5,75.4,75.46,18126.0,64.1965,64.2731,64.188,64.2391,18126.0
2016-04-15 11:15:00,75.47,75.47,75.37,75.46,24826.0,64.2476,64.2476,64.1625,64.2391,24826.0
2016-04-15 11:20:00,75.48,75.59,75.47,75.55,12542.0,64.2561,64.3498,64.2476,64.3157,12542.0
2016-04-15 11:25:00,75.55,75.69,75.55,75.65,21986.0,64.3157,64.4349,64.3157,64.4008,21986.0
2016-04-15 11:30:00,75.66,75.75,75.61,75.68,24207.0,64.4094,64.486,64.3668,64.4264,24207.0
2016-04-15 11:35:00,75.68,75.68,75.55,75.6,27478.0,64.4264,64.4264,64.3157,64.3583,27478.0
2016-04-15 11:40:00,75.62,75.71,75.61,75.69,13043.0,64.3753,64.4519,64.3668,64.4349,13043.0
2016-04-15 11:45:00,75.69,75.69,75.59,75.63,10601.0,64.4349,64.4349,64.3498,64.3838,10601.0
2016-04-15 11:50:00,75.61,75.64,75.49,75.53,26764.0,64.3668,64.3923,64.2646,64.2987,26764.0
2016-04-15 11:55:00,75.55,75.66,75.53,75.66,19554.0,64.3157,64.4094,64.2987,64.4094,19554.0
2016-04-15 12:00:00,75.66,75.67,75.54,75.6,16947.0,64.4094,64.4179,64.3072,64.3583,16947.0
2016-04-15 12:05:00,75.6,75.62,75.48,75.48,14234.0,64.3583,64.3753,64.2561,64.2561,14234.0
2016-04-15 12:10:00,75.45,75.46,75.35,75.37,11364.0,64.2306,64.2391,64.1455,64.1625,11364.0
2016-04-15 12:15:00,75.36,75.45,75.35,75.36,18074.0,64.154,64.2306,64.1455,64.154,18074.0
2016-04-15 12:20:00,75.37,75.41,75.35,75.38,19138.0,64.1625,64.1965,64.1455,64.171,19138.0
2016-04-15 12:25:00,75.39,75.39,75.31,75.32,13634.0,64.1795,64.1795,64.1114,64.1199,13634.0
2016-04-15 12:30:00,75.32,75.34,75.28,75.32,14518.0,64.1199,64.1369,64.0859,64.1199,14518.0
2016-04-15 12:35:00,75.33,75.34,75.26,75.28,13261.0,64.1284,64.1369,64.0688,64.0859,13261.0
2016-04-15 12:40:00,75.3,75.32,75.25,75.27,12818.0,64.1029,64.1199,64.0603,64.0773,12818.0
2016-04-15 12:45:00,75.26,75.26,75.18,75.22,9625.0,64.0688,64.0688,64.0007,64.0348,9625.0
2016-04-15 12:50:00,75.23,75.32,75.23,75.28,12784.0,64.0433,64.1199,64.0433,64.0859,12784.0
2016-04-15 12:55:00,75.25,75.28,75.23,75.26,9125.0,64.0603,64.0859,64.0433,64.0688,9125.0
2016-04-15 13:00:00,75.26,75.28,75.16,75.22,12978.0,64.0688,64.0859,63.9837,64.0348,12978.0
2016-04-15 13:05:00,75.23,75.24,75.2,75.23,6262.0,64.0433,64.0518,64.0178,64.0433,6262.0
2016-04-15 13:10:00,75.23,75.24,75.15,75.17,12943.0,64.0433,64.0518,63.9752,63.9922,12943.0
2016-04-15 13:15:00,75.18,75.23,75.17,75.22,16336.0,64.0007,64.0433,63.9922,64.0348,16336.0
2016-04-15 13:20:00,75.22,75.32,75.21,75.3,11930.0,64.0348,64.1199,64.0263,64.1029,11930.0
2016-04-15 13:25:00,75.3,75.3,75.22,75.3,12838.0,64.1029,64.1029,64.0348,64.1029,12838.0
2016-04-15 13:30:00,75.3,75.31,75.19,75.25,12865.0,64.1029,64.1114,64.0092,64.0603,12865.0
2016-04-15 13:35:00,75.24,75.25,75.11,75.12,17047.0,64.0518,64.0603,63.9411,63.9497,17047.0
2016-04-15 13:40:00,75.13,75.19,75.12,75.16,14143.0,63.9582,64.0092,63.9497,63.9837,14143.0
2016-04-15 13:45:00,75.17,75.18,75.09,75.1,19983.0,63.9922,64.0007,63.9241,63.9326,19983.0
2016-04-15 13:50:00,75.11,75.25,75.1,75.24,11177.0,63.9411,64.0603,63.9326,64.0518,11177.0
2016-04-15 13:55:00,75.24,75.28,75.22,75.25,12178.0,64.0518,64.0859,64.0348,64.0603,12178.0
2016-04-15 14:00:00,75.26,75.35,75.25,75.28,23079.0,64.0688,64.1455,64.0603,64.0859,23079.0
2016-04-15 14:05:00,75.28,75.29,75.23,75.27,14314.0,64.0859,64.0944,64.0433,64.0773,14314.0
2016-04-15 14:10:00,75.28,75.34,75.25,75.28,15619.0,64.0859,64.1369,64.0603,64.0859,15619.0
2016-04-15 14:15:00,75.28,75.31,75.22,75.28,12432.0,64.0859,64.1114,64.0348,64.0859,12432.0
2016-04-15 14:20:00,75.28,75.35,75.26,75.33,13488.0,64.0859,64.1455,64.0688,64.1284,13488.0
2016-04-15 14:25:00,75.32,75.43,75.3,75.42,19773.0,64.1199,64.2136,64.1029,64.205,19773.0
2016-04-15 14:30:00,75.42,75.44,75.38,75.42,12690.0,64.205,64.2221,64.171,64.205,12690.0
2016-04-15 14:35:00,75.43,75.43,75.33,75.37,20345.0,64.2136,64.2136,64.1284,64.1625,20345.0
2016-04-15 14:40:00,75.38,75.4,75.35,75.35,19593.0,64.171,64.188,64.1455,64.1455,19593.0
2016-04-15 14:45:00,75.35,75.41,75.35,75.41,14064.0,64.1455,64.1965,64.1455,64.1965,14064.0
2016-04-15 14:50:00,75.41,75.47,75.39,75.46,26420.0,64.1965,64.2476,64.1795,64.2391,26420.0
2016-04-15 14:55:00,75.47,75.51,75.44,75.51,42077.0,64.2476,64.2817,64.2221,64.2817,42077.0
2016-04-15 15:00:00,75.51,75.55,75.51,75.55,20088.0,64.2817,64.3157,64.2817,64.3157,20088.0
2016-04-15 15:05:00,75.55,75.56,75.45,75.5,21496.0,64.3157,64.3242,64.2306,64.2731,21496.0
2016-04-15 15:10:00,75.49,75.5,75.44,75.5,29788.0,64.2646,64.2731,64.2221,64.2731,29788.0
2016-04-15 15:15:00,75.49,75.51,75.43,75.44,24518.0,64.2646,64.2817,64.2136,64.2221,24518.0
2016-04-15 15:20:00,75.45,75.52,75.44,75.46,37121.0,64.2306,64.2902,64.2221,64.2391,37121.0
2016-04-15 15:25:00,75.46,75.56,75.45,75.49,20246.0,64.2391,64.3242,64.2306,64.2646,20246.0
2016-04-15 15:30:00,75.5,75.56,75.49,75.55,37094.0,64.2731,64.3242,64.2646,64.3157,37094.0
2016-04-15 15:35:00,75.55,75.56,75.48,75.48,33581.0,64.3157,64.3242,64.2561,64.2561,33581.0
2016-04-15 15:40:00,75.48,75.54,75.45,75.53,37733.0,64.2561,64.3072,64.2306,64.2987,37733.0
2016-04-15 15:45:00,75.53,75.53,75.4,75.42,42372.0,64.2987,64.2987,64.188,64.205,42372.0
2016-04-15 15:50:00,75.42,75.48,75.38,75.39,55501.0,64.205,64.2561,64.171,64.1795,55501.0
2016-04-15 15:55:00,75.39,75.56,75.38,75.5,176382.0,64.1795,64.3242,64.171,64.2731,176382.0
2016-04-18 09:30:00,75.58,75.86,75.53,75.66,56910.0,64.3413,64.5796,64.2987,64.4094,56910.0
2016-04-18 09:35:00,75.7,75.71,75.32,75.41,20055.0,64.4434,64.4519,64.1199,64.1965,20055.0
2016-04-18 09:40:00,75.4,75.5,75.34,75.43,10347.0,64.188,64.2731,64.1369,64.2136,10347.0
2016-04-18 09:45:00,75.43,75.43,75.19,75.33,11293.0,64.2136,64.2136,64.0092,64.1284,11293.0
2016-04-18 09:50:00,75.29,75.55,75.29,75.53,7794.0,64.0944,64.3157,64.0944,64.2987,7794.0
2016-04-18 09:55:00,75.52,75.53,75.42,75.46,15580.0,64.2902,64.2987,64.205,64.2391,15580.0
2016-04-18 10:00:00,75.46,75.68,75.45,75.64,18530.0,64.2391,64.4264,64.2306,64.3923,18530.0
2016-04-18 10:05:00,75.62,75.69,75.56,75.69,22202.0,64.3753,64.4349,64.3242,64.4349,22202.0
2016-04-18 10:10:00,75.71,75.71,75.46,75.51,35785.0,64.4519,64.4519,64.2391,64.2817,35785.0
2016-04-18 10:15:00,75.51,75.79,75.51,75.78,37887.0,64.2817,64.52,64.2817,64.5115,37887.0
2016-04-18 10:20:00,75.78,75.91,75.74,75.85,20596.0,64.5115,64.6222,64.4775,64.5711,20596.0
2016-04-18 10:25:00,75.85,75.96,75.84,75.96,20169.0,64.5711,64.6647,64.5626,64.6647,20169.0
2016-04-18 10:30:00,75.96,76.02,75.92,75.92,27676.0,64.6647,64.7158,64.6307,64.6307,27676.0
2016-04-18 10:35:00,75.93,76.06,75.9,76.02,23897.0,64.6392,64.7499,64.6137,64.7158,23897.0
2016-04-18 10:40:00,76.03,76.27,76.01,76.26,19807.0,64.7243,64.9286,64.7073,64.9201,19807.0
2016-04-18 10:45:00,76.26,76.29,76.21,76.21,17029.0,64.9201,64.9457,64.8776,64.8776,17029.0
2016-04-18 10:50:00,76.21,76.44,76.16,76.42,47747.0,64.8776,65.0734,64.835,65.0563,47747.0
2016-04-18 10:55:00,76.42,76.55,76.38,76.49,65718.0,65.0563,65.167,65.0223,65.1159,65718.0
2016-04-18 11:00:00,76.5,76.66,76.49,76.62,45598.0,65.1244,65.2607,65.1159,65.2266,45598.0
2016-04-18 11:05:00,76.61,76.63,76.35,76.36,20351.0,65.2181,65.2351,64.9968,65.0053,20351.0
2016-04-18 11:10:00,76.36,76.63,76.36,76.55,37839.0,65.0053,65.2351,65.0053,65.167,37839.0
2016-04-18 11:15:00,76.56,76.63,76.56,76.62,35761.0,65.1755,65.2351,65.1755,65.2266,35761.0
2016-04-18 11:20:00,76.62,76.78,76.61,76.71,39412.0,65.2266,65.3628,65.2181,65.3032,39412.0
2016-04-18 11:25:00,76.67,76.7,76.61,76.65,24023.0,65.2692,65.2947,65.2181,65.2521,24023.0
2016-04-18 11:30:00,76.67,76.7,76.54,76.69,92940.0,65.2692,65.2947,65.1585,65.2862,92940.0
2016-04-18 11:35:00,76.71,76.77,76.63,76.67,74395.0,65.3032,65.3543,65.2351,65.2692,74395.0
2016-04-18 11:40:00,76.68,76.84,76.64,76.82,45604.0,65.2777,65.4139,65.2436,65.3969,45604.0
2016-04-18 11:45:00,76.83,76.88,76.76,76.78,44852.0,65.4054,65.4479,65.3458,65.3628,44852.0
2016-04-18 11:50:00,76.78,76.92,76.78,76.9,65383.0,65.3628,65.482,65.3628,65.465,65383.0
2016-04-18 11:55:00,76.91,76.96,76.87,76.91,43144.0,65.4735,65.516,65.4394,65.4735,43144.0
2016-04-18 12:00:00,76.92,76.94,76.72,76.8,29578.0,65.482,65.499,65.3117,65.3798,29578.0
2016-04-18 12:05:00,76.81,77.0,76.8,76.99,50705.0,65.3883,65.5501,65.3798,65.5416,50705.0
2016-04-18 12:10:00,76.98,77.0,76.85,76.86,39914.0,65.5331,65.5501,65.4224,65.4309,39914.0
2016-04-18 12:15:00,76.86,76.88,76.78,76.79,20680.0,65.4309,65.4479,65.3628,65.3713,20680.0
2016-04-18 12:20:00,76.8,76.85,76.77,76.83,27083.0,65.3798,65.4224,65.3543,65.4054,27083.0
2016-04-18 12:25:00,76.81,76.82,76.58,76.61,29978.0,65.3883,65.3969,65.1926,65.2181,29978.0
2016-04-18 12:30:00,76.59,76.79,76.59,76.75,47494.0,65.2011,65.3713,65.2011,65.3373,47494.0
2016-04-18 12:35:00,76.75,76.85,76.74,76.81,15338.0,65.3373,65.4224,65.3288,65.3883,15338.0
2016-04-18 12:40:00,76.81,76.82,76.76,76.8,17070.0,65.3883,65.3969,65.3458,65.3798,17070.0
2016-04-18 12:45:00,76.82,76.87,76.78,76.86,16903.0,65.3969,65.4394,65.3628,65.4309,16903.0
2016-04-18 12:50:00,76.86,76.87,76.74,76.79,17760.0,65.4309,65.4394,65.3288,65.3713,17760.0
2016-04-18 12:55:00,76.79,76.85,76.74,76.75,23372.0,65.3713,65.4224,65.3288,65.3373,23372.0
2016-04-18 13:00:00,76.75,76.79,76.73,76.75,25356.0,65.3373,65.3713,65.3202,65.3373,25356.0
2016-04-18 13:05:00,76.75,76.84,76.75,76.84,14669.0,65.3373,65.4139,65.3373,65.4139,14669.0
2016-04-18 13:10:00,76.84,76.85,76.74,76.76,27836.0,65.4139,65.4224,65.3288,65.3458,27836.0
2016-04-18 13:15:00,76.76,76.79,76.74,76.76,12847.0,65.3458,65.3713,65.3288,65.3458,12847.0
2016-04-18 13:20:00,76.76,76.86,76.74,76.84,27395.0,65.3458,65.4309,65.3288,65.4139,27395.0
2016-04-18 13:25:00,76.84,76.95,76.79,76.88,95399.0,65.4139,65.5075,65.3713,65.4479,95399.0
2016-04-18 13:30:00,76.87,76.96,76.83,76.91,27597.0,65.4394,65.516,65.4054,65.4735,27597.0
2016-04-18 13:35:00,76.9,76.92,76.85,76.91,15569.0,65.465,65.482,65.4224,65.4735,15569.0
2016-04-18 13:40:00,76.91,77.0,76.9,76.99,22603.0,65.4735,65.5501,65.465,65.5416,22603.0
2016-04-18 13:45:00,76.99,77.0,76.95,76.96,20478.0,65.5416,65.5501,65.5075,65.516,20478.0
2016-04-18 13:50:00,76.96,77.04,76.93,76.99,28620.0,65.516,65.5841,65.4905,65.5416,28620.0
2016-04-18 13:55:00,76.99,77.06,76.97,77.02,22631.0,65.5416,65.6012,65.5246,65.5671,22631.0
2016-04-18 14:00:00,77.02,77.02,76.87,76.94,35455.0,65.5671,65.5671,65.4394,65.499,35455.0
2016-04-18 14:05:00,76.93,77.0,76.88,76.96,22336.0,65.4905,65.5501,65.4479,65.516,22336.0
2016-04-18 14:10:00,76.97,77.17,76.94,77.16,49377.0,65.5246,65.6948,65.499,65.6863,49377.0
2016-04-18 14:15:00,77.15,77.2,77.02,77.07,72294.0,65.6778,65.7204,65.5671,65.6097,72294.0
2016-04-18 14:20:00,77.08,77.15,77.04,77.08,33968.0,65.6182,65.6778,65.5841,65.6182,33968.0
2016-04-18 14:25:00,77.08,77.17,77.06,77.15,39103.0,65.6182,65.6948,65.6012,65.6778,39103.0
2016-04-18 14:30:00,77.15,77.19,77.12,77.16,36733.0,65.6778,65.7118,65.6523,65.6863,36733.0
2016-04-18 14:35:00,77.15,77.25,77.12,77.15,85682.0,65.6778,65.7629,65.6523,65.6778,85682.0
2016-04-18 14:40:00,77.15,77.19,77.13,77.18,21440.0,65.6778,65.7118,65.6608,65.7033,21440.0
2016-04-18 14:45:00,77.19,77.19,77.14,77.15,30445.0,65.7118,65.7118,65.6693,65.6778,30445.0
2016-04-18 14:50:00,77.15,77.2,77.13,77.2,29702.0,65.6778,65.7204,65.6608,65.7204,29702.0
2016-04-18 14:55:00,77.19,77.2,77.12,77.14,28003.0,65.7118,65.7204,65.6523,65.6693,28003.0
2016-04-18 15:00:00,77.13,77.13,76.99,76.99,37404.0,65.6608,65.6608,65.5416,65.5416,37404.0
2016-04-18 15:05:00,76.98,77.0,76.91,76.93,83195.0,65.5331,65.5501,65.4735,65.4905,83195.0
2016-04-18 15:10:00,76.93,76.93,76.86,76.86,39394.0,65.4905,65.4905,65.4309,65.4309,39394.0
2016-04-18 15:15:00,76.85,76.94,76.84,76.92,42612.0,65.4224,65.499,65.4139,65.482,42612.0
2016-04-18 15:20:00,76.93,77.02,76.89,77.01,75531.0,65.4905,65.5671,65.4565,65.5586,75531.0
2016-04-18 15:25:00,77.0,77.04,76.99,77.0,37223.0,65.5501,65.5841,65.5416,65.5501,37223.0
2016-04-18 15:30:00,77.0,77.03,76.95,77.01,47373.0,65.5501,65.5756,65.5075,65.5586,47373.0
2016-04-18 15:35:00,77.01,77.23,76.97,77.23,170283.0,65.5586,65.7459,65.5246,65.7459,170283.0
2016-04-18 15:40:00,77.23,77.26,77.11,77.14,137812.0,65.7459,65.7714,65.6437,65.6693,137812.0
2016-04-18 15:45:00,77.13,77.26,77.11,77.25,157271.0,65.6608,65.7714,65.6437,65.7629,157271.0
2016-04-18 15:50:00,77.25,77.26,77.22,77.22,181861.0,65.7629,65.7714,65.7374,65.7374,181861.0
2016-04-18 15:55:00,77.23,77.24,77.18,77.21,182145.0,65.7459,65.7544,65.7033,65.7289,182145.0
2016-04-19 09:30:00,77.58,77.76,77.23,77.32,62838.0,66.0439,66.1971,65.7459,65.8225,62838.0
2016-04-19 09:35:00,77.33,77.83,77.24,77.64,61039.0,65.831,66.2567,65.7544,66.0949,61039.0
2016-04-19 09:40:00,77.62,78.14,77.56,78.09,85503.0,66.0779,66.5206,66.0268,66.478,85503.0
2016-04-19 09:45:00,78.09,78.29,78.02,78.26,93959.0,66.478,66.6483,66.4184,66.6227,93959.0
2016-04-19 09:50:00,78.28,78.37,78.21,78.3,50925.0,66.6398,66.7164,66.5802,66.6568,50925.0
2016-04-19 09:55:00,78.29,78.42,78.23,78.4,60191.0,66.6483,66.7589,66.5972,66.7419,60191.0
2016-04-19 10:00:00,78.39,78.5,78.27,78.27,94844.0,66.7334,66.827,66.6312,66.6312,94844.0
2016-04-19 10:05:00,78.27,78.3,78.0,78.01,73527.0,66.6312,66.6568,66.4014,66.4099,73527.0
2016-04-19 10:10:00,78.01,78.11,77.95,78.0,51666.0,66.4099,66.495,66.3588,66.4014,51666.0
2016-04-19 10:15:00,78.01,78.04,77.8,77.86,46963.0,66.4099,66.4354,66.2311,66.2822,46963.0
2016-04-19 10:20:00,77.85,77.98,77.67,77.69,50155.0,66.2737,66.3844,66.1205,66.1375,50155.0
2016-04-19 10:25:00,77.68,77.68,77.47,77.53,51242.0,66.129,66.129,65.9502,66.0013,51242.0
2016-04-19 10:30:00,77.54,77.57,77.4,77.41,49085.0,66.0098,66.0353,65.8906,65.8991,49085.0
2016-04-19 10:35:00,77.4,77.47,77.25,77.36,39192.0,65.8906,65.9502,65.7629,65.8566,39192.0
2016-04-19 10:40:00,77.34,77.47,77.28,77.29,47986.0,65.8395,65.9502,65.7885,65.797,47986.0
2016-04-19 10:45:00,77.28,77.45,77.25,77.34,64038.0,65.7885,65.9332,65.7629,65.8395,64038.0
2016-04-19 10:50:00,77.33,77.43,77.33,77.42,61141.0,65.831,65.9162,65.831,65.9076,61141.0
2016-04-19 10:55:00,77.44,77.68,77.43,77.61,53989.0,65.9247,66.129,65.9162,66.0694,53989.0
2016-04-19 11:00:00,77.59,77.63,77.52,77.59,31757.0,66.0524,66.0864,65.9928,66.0524,31757.0
2016-04-19 11:05:00,77.58,77.65,77.4,77.4,22981.0,66.0439,66.1034,65.8906,65.8906,22981.0
2016-04-19 11:10:00,77.39,77.39,77.23,77.27,18926.0,65.8821,65.8821,65.7459,65.7799,18926.0
2016-04-19 11:15:00,77.28,77.33,77.22,77.3,22635.0,65.7885,65.831,65.7374,65.8055,22635.0
2016-04-19 11:20:00,77.3,77.3,77.16,77.26,26592.0,65.8055,65.8055,65.6863,65.7714,26592.0
2016-04-19 11:25:00,77.26,77.31,77.18,77.28,15097.0,65.7714,65.814,65.7033,65.7885,15097.0
2016-04-19 11:30:00,77.28,77.33,77.24,77.32,116727.0,65.7885,65.831,65.7544,65.8225,116727.0
2016-04-19 11:35:00,77.33,77.38,77.21,77.29,30519.0,65.831,65.8736,65.7289,65.797,30519.0
2016-04-19 11:40:00,77.29,77.29,77.14,77.15,20947.0,65.797,65.797,65.6693,65.6778,20947.0
2016-04-19 11:45:00,77.15,77.17,76.84,76.9,39741.0,65.6778,65.6948,65.4139,65.465,39741.0
2016-04-19 11:50:00,76.9,76.95,76.83,76.86,30663.0,65.465,65.5075,65.4054,65.4309,30663.0
2016-04-19 11:55:00,76.87,76.9,76.67,76.67,25511.0,65.4394,65.465,65.2692,65.2692,25511.0
2016-04-19 12:00:00,76.69,76.83,76.69,76.83,26232.0,65.2862,65.4054,65.2862,65.4054,26232.0
2016-04-19 12:05:00,76.84,76.87,76.74,76.81,17483.0,65.4139,65.4394,65.3288,65.3883,17483.0
2016-04-19 12:10:00,76.82,76.87,76.73,76.79,24697.0,65.3969,65.4394,65.3202,65.3713,24697.0
2016-04-19 12:15:00,76.79,76.83,76.71,76.71,15525.0,65.3713,65.4054,65.3032,65.3032,15525.0
2016-04-19 12:20:00,76.68,76.77,76.68,76.73,31733.0,65.2777,65.3543,65.2777,65.3202,31733.0
2016-04-19 12:25:00,76.72,76.76,76.64,76.73,36645.0,65.3117,65.3458,65.2436,65.3202,36645.0
2016-04-19 12:30:00,76.74,76.77,76.69,76.77,24771.0,65.3288,65.3543,65.2862,65.3543,24771.0
2016-04-19 12:35:00,76.8,76.86,76.8,76.83,19608.0,65.3798,65.4309,65.3798,65.4054,19608.0
2016-04-19 12:40:00,76.81,76.85,76.79,76.8,17649.0,65.3883,65.4224,65.3713,65.3798,17649.0
2016-04-19 12:45:00,76.8,76.93,76.78,76.92,62084.0,65.3798,65.4905,65.3628,65.482,62084.0
2016-04-19 12:50:00,76.92,77.0,76.91,77.0,27803.0,65.482,65.5501,65.4735,65.5501,27803.0
2016-04-19 12:55:00,77.0,77.27,76.98,77.26,74012.0,65.5501,65.7799,65.5331,65.7714,74012.0
2016-04-19 13:00:00,77.26,77.35,77.17,77.33,49465.0,65.7714,65.8481,65.6948,65.831,49465.0
2016-04-19 13:05:00,77.32,77.39,77.22,77.23,62756.0,65.8225,65.8821,65.7374,65.7459,62756.0
2016-04-19 13:10:00,77.22,77.29,77.15,77.28,11674.0,65.7374,65.797,65.6778,65.7885,11674.0
2016-04-19 13:15:00,77.29,77.29,77.14,77.17,17676.0,65.797,65.797,65.6693,65.6948,17676.0
2016-04-19 13:20:00,77.16,77.21,77.13,77.15,8311.0,65.6863,65.7289,65.6608,65.6778,8311.0
2016-04-19 13:25:00,77.16,77.22,77.1,77.15,50798.0,65.6863,65.7374,65.6352,65.6778,50798.0
2016-04-19 13:30:00,77.15,77.17,77.05,77.15,13581.0,65.6778,65.6948,65.5927,65.6778,13581.0
2016-04-19 13:35:00,77.12,77.26,77.12,77.25,16442.0,65.6523,65.7714,65.6523,65.7629,16442.0
2016-04-19 13:40:00,77.25,77.27,77.17,77.2,16552.0,65.7629,65.7799,65.6948,65.7204,16552.0
2016-04-19 13:45:00,77.2,77.31,77.2,77.26,12280.0,65.7204,65.814,65.7204,65.7714,12280.0
2016-04-19 13:50:00,77.27,77.28,77.22,77.23,9183.0,65.7799,65.7885,65.7374,65.7459,9183.0
2016-04-19 13:55:00,77.25,77.29,77.23,77.25,16741.0,65.7629,65.797,65.7459,65.7629,16741.0
2016-04-19 14:00:00,77.26,77.31,77.2,77.2,18493.0,65.7714,65.814,65.7204,65.7204,18493.0
2016-04-19 14:05:00,77.2,77.25,77.17,77.24,12048.0,65.7204,65.7629,65.6948,65.7544,12048.0
2016-04-19 14:10:00,77.23,77.25,77.18,77.21,23229.0,65.7459,65.7629,65.7033,65.7289,23229.0
2016-04-19 14:15:00,77.22,77.29,77.18,77.28,72220.0,65.7374,65.797,65.7033,65.7885,72220.0
2016-04-19 14:20:00,77.28,77.41,77.27,77.32,26668.0,65.7885,65.8991,65.7799,65.8225,26668.0
2016-04-19 14:25:00,77.31,77.37,77.25,77.29,27784.0,65.814,65.8651,65.7629,65.797,27784.0
2016-04-19 14:30:00,77.28,77.33,77.27,77.3,21660.0,65.7885,65.831,65.7799,65.8055,21660.0
2016-04-19 14:35:00,77.31,77.33,77.15,77.15,33162.0,65.814,65.831,65.6778,65.6778,33162.0
2016-04-19 14:40:00,77.16,77.29,77.15,77.26,18103.0,65.6863,65.797,65.6778,65.7714,18103.0
2016-04-19 14:45:00,77.25,77.32,77.24,77.3,22408.0,65.7629,65.8225,65.7544,65.8055,22408.0
2016-04-19 14:50:00,77.31,77.32,77.22,77.3,14636.0,65.814,65.8225,65.7374,65.8055,14636.0
2016-04-19 14:55:00,77.29,77.36,77.23,77.27,20945.0,65.797,65.8566,65.7459,65.7799,20945.0
2016-04-19 15:00:00,77.26,77.28,77.2,77.2,21999.0,65.7714,65.7885,65.7204,65.7204,21999.0
2016-04-19 15:05:00,77.2,77.3,77.19,77.24,26281.0,65.7204,65.8055,65.7118,65.7544,26281.0
2016-04-19 15:10:00,77.25,77.36,77.23,77.3,36084.0,65.7629,65.8566,65.7459,65.8055,36084.0
2016-04-19 15:15:00,77.31,77.38,77.25,77.33,33677.0,65.814,65.8736,65.7629,65.831,33677.0
2016-04-19 15:20:00,77.33,77.4,77.3,77.4,21800.0,65.831,65.8906,65.8055,65.8906,21800.0
2016-04-19 15:25:00,77.4,77.4,77.27,77.36,31161.0,65.8906,65.8906,65.7799,65.8566,31161.0
2016-04-19 15:30:00,77.36,77.41,77.31,77.34,41524.0,65.8566,65.8991,65.814,65.8395,41524.0
2016-04-19 15:35:00,77.34,77.35,77.26,77.29,53717.0,65.8395,65.8481,65.7714,65.797,53717.0
2016-04-19 15:40:00,77.28,77.33,77.26,77.27,75165.0,65.7885,65.831,65.7714,65.7799,75165.0
2016-04-19 15:45:00,77.28,77.32,77.25,77.29,67978.0,65.7885,65.8225,65.7629,65.797,67978.0
2016-04-19 15:50:00,77.28,77.34,77.24,77.27,100231.0,65.7885,65.8395,65.7544,65.7799,100231.0
2016-04-19 15:55:00,77.27,77.28,77.22,77.25,166137.0,65.7799,65.7885,65.7374,65.7629,166137.0
2016-04-20 09:30:00,77.28,77.77,77.08,77.5,52917.0,65.7885,66.2056,65.6182,65.9757,52917.0
2016-04-20 09:35:00,77.5,77.53,77.2,77.23,20051.0,65.9757,66.0013,65.7204,65.7459,20051.0
2016-04-20 09:40:00,77.26,77.67,77.26,77.48,139863.0,65.7714,66.1205,65.7714,65.9587,139863.0
2016-04-20 09:45:00,77.5,77.72,77.42,77.72,54230.0,65.9757,66.163,65.9076,66.163,54230.0
2016-04-20 09:50:00,77.69,77.76,77.45,77.46,66862.0,66.1375,66.1971,65.9332,65.9417,66862.0
2016-04-20 09:55:00,77.4,77.48,77.33,77.45,69842.0,65.8906,65.9587,65.831,65.9332,69842.0
2016-04-20 10:00:00,77.43,77.44,77.08,77.09,70131.0,65.9162,65.9247,65.6182,65.6267,70131.0
2016-04-20 10:05:00,77.09,77.22,77.08,77.16,27210.0,65.6267,65.7374,65.6182,65.6863,27210.0
2016-04-20 10:10:00,77.16,77.27,76.95,77.04,48885.0,65.6863,65.7799,65.5075,65.5841,48885.0
2016-04-20 10:15:00,77.04,77.16,76.93,77.01,29926.0,65.5841,65.6863,65.4905,65.5586,29926.0
2016-04-20 10:20:00,77.01,77.03,76.85,77.0,37640.0,65.5586,65.5756,65.4224,65.5501,37640.0
2016-04-20 10:25:00,77.0,77.21,76.95,77.18,33956.0,65.5501,65.7289,65.5075,65.7033,33956.0
2016-04-20 10:30:00,77.17,77.25,77.08,77.12,26947.0,65.6948,65.7629,65.6182,65.6523,26947.0
2016-04-20 10:35:00,77.13,77.13,76.94,77.01,81063.0,65.6608,65.6608,65.499,65.5586,81063.0
2016-04-20 10:40:00,77.01,77.18,76.99,77.01,31286.0,65.5586,65.7033,65.5416,65.5586,31286.0
2016-04-20 10:45:00,77.02,77.1,76.97,77.06,18910.0,65.5671,65.6352,65.5246,65.6012,18910.0
2016-04-20 10:50:00,77.06,77.06,76.77,76.77,115594.0,65.6012,65.6012,65.3543,65.3543,115594.0
2016-04-20 10:55:00,76.78,77.02,76.77,77.0,62148.0,65.3628,65.5671,65.3543,65.5501,62148.0
2016-04-20 11:00:00,76.99,77.02,76.87,76.97,53883.0,65.5416,65.5671,65.4394,65.5246,53883.0
2016-04-20 11:05:00,76.95,77.01,76.93,76.99,86722.0,65.5075,65.5586,65.4905,65.5416,86722.0
2016-04-20 11:10:00,76.99,77.02,76.96,76.98,87712.0,65.5416,65.5671,65.516,65.5331,87712.0
2016-04-20 11:15:00,76.98,77.01,76.96,76.97,72240.0,65.5331,65.5586,65.516,65.5246,72240.0
2016-04-20 11:20:00,76.96,77.03,76.93,76.98,36175.0,65.516,65.5756,65.4905,65.5331,36175.0
2016-04-20 11:25:00,77.0,77.19,76.99,77.17,42496.0,65.5501,65.7118,65.5416,65.6948,42496.0
2016-04-20 11:30:00,77.19,77.19,77.0,77.02,23973.0,65.7118,65.7118,65.5501,65.5671,23973.0
2016-04-20 11:35:00,77.03,77.06,76.88,76.96,32834.0,65.5756,65.6012,65.4479,65.516,32834.0
2016-04-20 11:40:00,76.95,77.08,76.92,77.05,27005.0,65.5075,65.6182,65.482,65.5927,27005.0
2016-04-20 11:45:00,77.05,77.05,76.94,76.94,20283.0,65.5927,65.5927,65.499,65.499,20283.0
2016-04-20 11:50:00,76.95,76.96,76.89,76.95,18837.0,65.5075,65.516,65.4565,65.5075,18837.0
2016-04-20 11:55:00,76.95,77.01,76.9,76.96,19951.0,65.5075,65.5586,65.465,65.516,19951.0
2016-04-20 12:00:00,76.96,77.01,76.94,76.98,17665.0,65.516,65.5586,65.499,65.5331,17665.0
2016-04-20 12:05:00,77.0,77.0,76.94,76.99,22625.0,65.5501,65.5501,65.499,65.5416,22625.0
2016-04-20 12:10:00,76.98,76.99,76.82,76.83,26496.0,65.5331,65.5416,65.3969,65.4054,26496.0
2016-04-20 12:15:00,76.83,76.94,76.83,76.94,6573.0,65.4054,65.499,65.4054,65.499,6573.0
2016-04-20 12:20:00,76.92,76.93,76.83,76.86,10625.0,65.482,65.4905,65.4054,65.4309,10625.0
2016-04-20 12:25:00,76.86,76.86,76.74,76.75,29971.0,65.4309,65.4309,65.3288,65.3373,29971.0
2016-04-20 12:30:00,76.75,76.78,76.73,76.73,12988.0,65.3373,65.3628,65.3202,65.3202,12988.0
2016-04-20 12:35:00,76.74,76.75,76.68,76.73,21598.0,65.3288,65.3373,65.2777,65.3202,21598.0
2016-04-20 12:40:00,76.74,76.75,76.69,76.75,16106.0,65.3288,65.3373,65.2862,65.3373,16106.0
2016-04-20 12:45:00,76.75,76.75,76.67,76.69,20796.0,65.3373,65.3373,65.2692,65.2862,20796.0
2016-04-20 12:50:00,76.69,76.69,76.57,76.63,27681.0,65.2862,65.2862,65.184,65.2351,27681.0
2016-04-20 12:55:00,76.63,76.74,76.63,76.7,13226.0,65.2351,65.3288,65.2351,65.2947,13226.0
2016-04-20 13:00:00,76.7,76.78,76.69,76.77,23607.0,65.2947,65.3628,65.2862,65.3543,23607.0
2016-04-20 13:05:00,76.77,76.82,76.74,76.78,21042.0,65.3543,65.3969,65.3288,65.3628,21042.0
2016-04-20 13:10:00,76.78,76.83,76.78,76.82,8992.0,65.3628,65.4054,65.3628,65.3969,8992.0
2016-04-20 13:15:00,76.82,76.9,76.82,76.88,9450.0,65.3969,65.465,65.3969,65.4479,9450.0
2016-04-20 13:20:00,76.89,76.98,76.89,76.96,10290.0,65.4565,65.5331,65.4565,65.516,10290.0
2016-04-20 13:25:00,76.95,76.95,76.87,76.94,18815.0,65.5075,65.5075,65.4394,65.499,18815.0
2016-04-20 13:30:00,76.97,77.01,76.97,76.99,23092.0,65.5246,65.5586,65.5246,65.5416,23092.0
2016-04-20 13:35:00,76.99,77.01,76.98,77.0,16932.0,65.5416,65.5586,65.5331,65.5501,16932.0
2016-04-20 13:40:00,77.01,77.01,76.96,76.99,15574.0,65.5586,65.5586,65.516,65.5416,15574.0
2016-04-20 13:45:00,77.0,77.01,76.93,76.96,39496.0,65.5501,65.5586,65.4905,65.516,39496.0
2016-04-20 13:50:00,76.97,77.01,76.97,77.0,23889.0,65.5246,65.5586,65.5246,65.5501,23889.0
2016-04-20 13:55:00,77.0,77.01,76.96,76.98,26869.0,65.5501,65.5586,65.516,65.5331,26869.0
2016-04-20 14:00:00,76.98,76.98,76.93,76.96,21997.0,65.5331,65.5331,65.4905,65.516,21997.0
2016-04-20 14:05:00,76.96,77.01,76.94,77.0,19913.0,65.516,65.5586,65.499,65.5501,19913.0
2016-04-20 14:10:00,76.99,77.02,76.98,77.0,52863.0,65.5416,65.5671,65.5331,65.5501,52863.0
2016-04-20 14:15:00,77.0,77.01,76.98,76.99,65757.0,65.5501,65.5586,65.5331,65.5416,65757.0
2016-04-20 14:20:00,77.0,77.18,76.98,77.12,58838.0,65.5501,65.7033,65.5331,65.6523,58838.0
2016-04-20 14:25:00,77.13,77.31,77.12,77.31,21578.0,65.6608,65.814,65.6523,65.814,21578.0
2016-04-20 14:30:00,77.31,77.4,77.29,77.32,33897.0,65.814,65.8906,65.797,65.8225,33897.0
2016-04-20 14:35:00,77.31,77.32,77.25,77.27,31965.0,65.814,65.8225,65.7629,65.7799,31965.0
2016-04-20 14:40:00,77.28,77.31,77.27,77.28,47284.0,65.7885,65.814,65.7799,65.7885,47284.0
2016-04-20 14:45:00,77.29,77.3,77.26,77.28,38567.0,65.797,65.8055,65.7714,65.7885,38567.0
2016-04-20 14:50:00,77.29,77.3,77.27,77.29,67539.0,65.797,65.8055,65.7799,65.797,67539.0
2016-04-20 14:55:00,77.29,77.46,77.28,77.45,60382.0,65.797,65.9417,65.7885,65.9332,60382.0
2016-04-20 15:00:00,77.46,77.62,77.44,77.62,38134.0,65.9417,66.0779,65.9247,66.0779,38134.0
2016-04-20 15:05:00,77.62,77.62,77.51,77.58,40211.0,66.0779,66.0779,65.9843,66.0439,40211.0
2016-04-20 15:10:00,77.59,77.6,77.49,77.51,42641.0,66.0524,66.0609,65.9672,65.9843,42641.0
2016-04-20 15:15:00,77.51,77.52,77.46,77.5,32336.0,65.9843,65.9928,65.9417,65.9757,32336.0
2016-04-20 15:20:00,77.5,77.6,77.48,77.48,44718.0,65.9757,66.0609,65.9587,65.9587,44718.0
2016-04-20 15:25:00,77.48,77.48,77.24,77.25,109212.0,65.9587,65.9587,65.7544,65.7629,109212.0
2016-04-20 15:30:00,77.25,77.29,77.22,77.24,55846.0,65.7629,65.797,65.7374,65.7544,55846.0
2016-04-20 15:35:00,77.24,77.32,77.19,77.21,83082.0,65.7544,65.8225,65.7118,65.7289,83082.0
2016-04-20 15:40:00,77.21,77.29,77.09,77.1,86611.0,65.7289,65.797,65.6267,65.6352,86611.0
2016-04-20 15:45:00,77.11,77.2,77.06,77.11,113967.0,65.6437,65.7204,65.6012,65.6437,113967.0
2016-04-20 15:50:00,77.1,77.15,77.0,77.02,104694.0,65.6352,65.6778,65.5501,65.5671,104694.0
2016-04-20 15:55:00,77.01,77.1,77.0,77.09,145837.0,65.5586,65.6352,65.5501,65.6267,145837.0
2016-04-21 09:30:00,77.17,77.82,77.11,77.81,59489.0,65.6948,66.2482,65.6437,66.2396,59489.0
2016-04-21 09:35:00,77.8,78.1,77.51,78.01,78070.0,66.2311,66.4865,65.9843,66.4099,78070.0
2016-04-21 09:40:00,78.0,78.06,77.85,77.92,23355.0,66.4014,66.4525,66.2737,66.3333,23355.0
2016-04-21 09:45:00,77.9,77.93,77.67,77.76,17424.0,66.3163,66.3418,66.1205,66.1971,17424.0
2016-04-21 09:50:00,77.78,77.93,77.77,77.8,13843.0,66.2141,66.3418,66.2056,66.2311,13843.0
2016-04-21 09:55:00,77.81,77.82,77.53,77.56,24040.0,66.2396,66.2482,66.0013,66.0268,24040.0
2016-04-21 10:00:00,77.59,77.64,77.32,77.36,40354.0,66.0524,66.0949,65.8225,65.8566,40354.0
2016-04-21 10:05:00,77.36,77.51,77.28,77.39,22121.0,65.8566,65.9843,65.7885,65.8821,22121.0
2016-04-21 10:10:00,77.41,77.45,77.29,77.37,36464.0,65.8991,65.9332,65.797,65.8651,36464.0
2016-04-21 10:15:00,77.36,77.4,77.15,77.16,53391.0,65.8566,65.8906,65.6778,65.6863,53391.0
2016-04-21 10:20:00,77.16,77.53,77.13,77.5,33052.0,65.6863,66.0013,65.6608,65.9757,33052.0
2016-04-21 10:25:00,77.5,77.52,77.38,77.4,20918.0,65.9757,65.9928,65.8736,65.8906,20918.0
2016-04-21 10:30:00,77.4,77.47,77.36,77.45,32255.0,65.8906,65.9502,65.8566,65.9332,32255.0
2016-04-21 10:35:00,77.45,77.76,77.44,77.7,283237.0,65.9332,66.1971,65.9247,66.146,283237.0
2016-04-21 10:40:00,77.7,77.74,77.49,77.5,84115.0,66.146,66.1801,65.9672,65.9757,84115.0
2016-04-21 10:45:00,77.51,77.6,77.47,77.57,24456.0,65.9843,66.0609,65.9502,66.0353,24456.0
2016-04-21 10:50:00,77.58,77.67,77.52,77.58,25930.0,66.0439,66.1205,65.9928,66.0439,25930.0
2016-04-21 10:55:00,77.58,77.78,77.55,77.78,33756.0,66.0439,66.2141,66.0183,66.2141,33756.0
2016-04-21 11:00:00,77.78,77.82,77.63,77.68,26688.0,66.2141,66.2482,66.0864,66.129,26688.0
2016-04-21 11:05:00,77.68,77.7,77.6,77.65,14946.0,66.129,66.146,66.0609,66.1034,14946.0
2016-04-21 11:10:00,77.66,77.67,77.57,77.59,25998.0,66.112,66.1205,66.0353,66.0524,25998.0
2016-04-21 11:15:00,77.6,77.76,77.53,77.75,21463.0,66.0609,66.1971,66.0013,66.1886,21463.0
2016-04-21 11:20:00,77.75,77.83,77.67,77.77,31994.0,66.1886,66.2567,66.1205,66.2056,31994.0
2016-04-21 11:25:00,77.76,77.77,77.42,77.43,38673.0,66.1971,66.2056,65.9076,65.9162,38673.0
2016-04-21 11:30:00,77.44,77.49,77.41,77.44,17933.0,65.9247,65.9672,65.8991,65.9247,17933.0
2016-04-21 11:35:00,77.44,77.49,77.34,77.35,24741.0,65.9247,65.9672,65.8395,65.8481,24741.0
2016-04-21 11:40:00,77.33,77.6,77.24,77.28,28762.0,65.831,66.0609,65.7544,65.7885,28762.0
2016-04-21 11:45:00,77.3,77.53,77.3,77.51,17305.0,65.8055,66.0013,65.8055,65.9843,17305.0
2016-04-21 11:50:00,77.5,77.53,77.38,77.41,15459.0,65.9757,66.0013,65.8736,65.8991,15459.0
2016-04-21 11:55:00,77.4,77.4,77.06,77.13,46138.0,65.8906,65.8906,65.6012,65.6608,46138.0
2016-04-21 12:00:00,77.12,77.18,77.1,77.12,13032.0,65.6523,65.7033,65.6352,65.6523,13032.0
2016-04-21 12:05:00,77.12,77.27,77.12,77.27,16026.0,65.6523,65.7799,65.6523,65.7799,16026.0
2016-04-21 12:10:00,77.28,77.29,77.09,77.15,45773.0,65.7885,65.797,65.6267,65.6778,45773.0
2016-04-21 12:15:00,77.15,77.28,77.09,77.24,22014.0,65.6778,65.7885,65.6267,65.7544,22014.0
2016-04-21 12:20:00,77.24,77.32,77.22,77.27,9174.0,65.7544,65.8225,65.7374,65.7799,9174.0
2016-04-21 12:25:00,77.24,77.3,77.18,77.28,10316.0,65.7544,65.8055,65.7033,65.7885,10316.0
2016-04-21 12:30:00,77.27,77.4,77.26,77.37,11967.0,65.7799,65.8906,65.7714,65.8651,11967.0
2016-04-21 12:35:00,77.4,77.41,77.31,77.34,7572.0,65.8906,65.8991,65.814,65.8395,7572.0
2016-04-21 12:40:00,77.36,77.46,77.35,77.39,20368.0,65.8566,65.9417,65.8481,65.8821,20368.0
2016-04-21 12:45:00,77.37,77.41,77.32,77.33,7308.0,65.8651,65.8991,65.8225,65.831,7308.0
2016-04-21 12:50:00,77.34,77.36,77.27,77.29,11682.0,65.8395,65.8566,65.7799,65.797,11682.0
2016-04-21 12:55:00,77.3,77.33,77.25,77.27,11004.0,65.8055,65.831,65.7629,65.7799,11004.0
2016-04-21 13:00:00,77.28,77.35,77.2,77.2,14723.0,65.7885,65.8481,65.7204,65.7204,14723.0
2016-04-21 13:05:00,77.21,77.25,77.16,77.16,14981.0,65.7289,65.7629,65.6863,65.6863,14981.0
2016-04-21 13:10:00,77.16,77.33,77.16,77.28,13636.0,65.6863,65.831,65.6863,65.7885,13636.0
2016-04-21 13:15:00,77.27,77.27,77.12,77.14,21704.0,65.7799,65.7799,65.6523,65.6693,21704.0
2016-04-21 13:20:00,77.18,77.21,77.16,77.2,10382.0,65.7033,65.7289,65.6863,65.7204,10382.0
2016-04-21 13:25:00,77.19,77.23,77.13,77.13,7056.0,65.7118,65.7459,65.6608,65.6608,7056.0
2016-04-21 13:30:00,77.12,77.29,77.12,77.26,13871.0,65.6523,65.797,65.6523,65.7714,13871.0
2016-04-21 13:35:00,77.27,77.41,77.24,77.32,18020.0,65.7799,65.8991,65.7544,65.8225,18020.0
2016-04-21 13:40:00,77.33,77.45,77.33,77.38,20397.0,65.831,65.9332,65.831,65.8736,20397.0
2016-04-21 13:45:00,77.37,77.39,77.25,77.26,23338.0,65.8651,65.8821,65.7629,65.7714,23338.0
2016-04-21 13:50:00,77.28,77.28,77.18,77.2,6538.0,65.7885,65.7885,65.7033,65.7204,6538.0
2016-04-21 13:55:00,77.19,77.23,77.12,77.17,19824.0,65.7118,65.7459,65.6523,65.6948,19824.0
2016-04-21 14:00:00,77.16,77.22,77.13,77.17,13412.0,65.6863,65.7374,65.6608,65.6948,13412.0
2016-04-21 14:05:00,77.17,77.26,77.13,77.16,22572.0,65.6948,65.7714,65.6608,65.6863,22572.0
2016-04-21 14:10:00,77.15,77.3,77.14,77.24,14516.0,65.6778,65.8055,65.6693,65.7544,14516.0
2016-04-21 14:15:00,77.25,77.26,77.14,77.15,8324.0,65.7629,65.7714,65.6693,65.6778,8324.0
2016-04-21 14:20:00,77.16,77.29,77.16,77.23,19031.0,65.6863,65.797,65.6863,65.7459,19031.0
2016-04-21 14:25:00,77.23,77.26,77.15,77.24,27361.0,65.7459,65.7714,65.6778,65.7544,27361.0
2016-04-21 14:30:00,77.24,77.24,77.09,77.11,22336.0,65.7544,65.7544,65.6267,65.6437,22336.0
2016-04-21 14:35:00,77.11,77.12,77.03,77.05,18607.0,65.6437,65.6523,65.5756,65.5927,18607.0
2016-04-21 14:40:00,77.05,77.05,76.97,77.02,18852.0,65.5927,65.5927,65.5246,65.5671,18852.0
2016-04-21 14:45:00,77.02,77.07,76.96,77.06,24243.0,65.5671,65.6097,65.516,65.6012,24243.0
2016-04-21 14:50:00,77.06,77.1,77.01,77.08,17570.0,65.6012,65.6352,65.5586,65.6182,17570.0
2016-04-21 14:55:00,77.07,77.1,77.06,77.09,15821.0,65.6097,65.6352,65.6012,65.6267,15821.0
2016-04-21 15:00:00,77.09,77.22,77.09,77.15,22260.0,65.6267,65.7374,65.6267,65.6778,22260.0
2016-04-21 15:05:00,77.15,77.16,77.1,77.15,20233.0,65.6778,65.6863,65.6352,65.6778,20233.0
2016-04-21 15:10:00,77.15,77.17,77.02,77.08,47041.0,65.6778,65.6948,65.5671,65.6182,47041.0
2016-04-21 15:15:00,77.09,77.14,77.05,77.08,32001.0,65.6267,65.6693,65.5927,65.6182,32001.0
2016-04-21 15:20:00,77.08,77.13,76.98,76.98,31027.0,65.6182,65.6608,65.5331,65.5331,31027.0
2016-04-21 15:25:00,76.99,77.05,76.91,76.93,38279.0,65.5416,65.5927,65.4735,65.4905,38279.0
2016-04-21 15:30:00,76.94,77.01,76.93,76.99,33090.0,65.499,65.5586,65.4905,65.5416,33090.0
2016-04-21 15:35:00,76.99,77.07,76.98,77.06,59046.0,65.5416,65.6097,65.5331,65.6012,59046.0
2016-04-21 15:40:00,77.07,77.23,77.07,77.17,72194.0,65.6097,65.7459,65.6097,65.6948,72194.0
2016-04-21 15:45:00,77.17,77.31,77.16,77.21,95551.0,65.6948,65.814,65.6863,65.7289,95551.0
2016-04-21 15:50:00,77.22,77.24,77.16,77.24,67293.0,65.7374,65.7544,65.6863,65.7544,67293.0
2016-04-21 15:55:00,77.24,77.45,77.23,77.35,255492.0,65.7544,65.9332,65.7459,65.8481,255492.0
2016-04-22 09:30:00,77.1,77.94,77.1,77.43,66670.0,65.6352,66.3503,65.6352,65.9162,66670.0
2016-04-22 09:35:00,77.55,77.65,77.44,77.58,39938.0,66.0183,66.1034,65.9247,66.0439,39938.0
2016-04-22 09:40:00,77.6,77.67,77.51,77.61,31493.0,66.0609,66.1205,65.9843,66.0694,31493.0
2016-04-22 09:45:00,77.58,77.66,77.34,77.38,23968.0,66.0439,66.112,65.8395,65.8736,23968.0
2016-04-22 09:50:00,77.36,77.38,76.97,76.97,35767.0,65.8566,65.8736,65.5246,65.5246,35767.0
2016-04-22 09:55:00,76.94,77.27,76.93,77.23,20876.0,65.499,65.7799,65.4905,65.7459,20876.0
2016-04-22 10:00:00,77.3,77.36,77.16,77.22,15586.0,65.8055,65.8566,65.6863,65.7374,15586.0
2016-04-22 10:05:00,77.22,77.56,77.22,77.49,32771.0,65.7374,66.0268,65.7374,65.9672,32771.0
2016-04-22 10:10:00,77.47,77.72,77.46,77.72,16676.0,65.9502,66.163,65.9417,66.163,16676.0
2016-04-22 10:15:00,77.69,77.75,77.55,77.61,31105.0,66.1375,66.1886,66.0183,66.0694,31105.0
2016-04-22 10:20:00,77.6,77.69,77.52,77.58,23588.0,66.0609,66.1375,65.9928,66.0439,23588.0
2016-04-22 10:25:00,77.56,77.65,77.47,77.56,20409.0,66.0268,66.1034,65.9502,66.0268,20409.0
2016-04-22 10:30:00,77.55,77.67,77.48,77.5,25488.0,66.0183,66.1205,65.9587,65.9757,25488.0
2016-04-22 10:35:00,77.5,77.59,77.49,77.53,21938.0,65.9757,66.0524,65.9672,66.0013,21938.0
2016-04-22 10:40:00,77.51,77.55,77.44,77.46,24222.0,65.9843,66.0183,65.9247,65.9417,24222.0
2016-04-22 10:45:00,77.46,77.59,77.41,77.46,44354.0,65.9417,66.0524,65.8991,65.9417,44354.0
2016-04-22 10:50:00,77.45,77.49,77.38,77.38,24661.0,65.9332,65.9672,65.8736,65.8736,24661.0
2016-04-22 10:55:00,77.37,77.45,77.31,77.37,25343.0,65.8651,65.9332,65.814,65.8651,25343.0
2016-04-22 11:00:00,77.4,77.47,77.35,77.38,29679.0,65.8906,65.9502,65.8481,65.8736,29679.0
2016-04-22 11:05:00,77.39,77.56,77.36,77.51,28373.0,65.8821,66.0268,65.8566,65.9843,28373.0
2016-04-22 11:10:00,77.49,77.58,77.38,77.54,23715.0,65.9672,66.0439,65.8736,66.0098,23715.0
2016-04-22 11:15:00,77.55,77.58,77.46,77.48,17665.0,66.0183,66.0439,65.9417,65.9587,17665.0
2016-04-22 11:20:00,77.5,77.54,77.43,77.43,42935.0,65.9757,66.0098,65.9162,65.9162,42935.0
2016-04-22 11:25:00,77.42,77.42,77.28,77.35,16912.0,65.9076,65.9076,65.7885,65.8481,16912.0
2016-04-22 11:30:00,77.36,77.56,77.36,77.53,19404.0,65.8566,66.0268,65.8566,66.0013,19404.0
2016-04-22 11:35:00,77.53,77.57,77.44,77.45,19529.0,66.0013,66.0353,65.9247,65.9332,19529.0
2016-04-22 11:40:00,77.46,77.52,77.39,77.51,14087.0,65.9417,65.9928,65.8821,65.9843,14087.0
2016-04-22 11:45:00,77.51,77.53,77.45,77.51,17672.0,65.9843,66.0013,65.9332,65.9843,17672.0
2016-04-22 11:50:00,77.51,77.58,77.43,77.5,22740.0,65.9843,66.0439,65.9162,65.9757,22740.0
2016-04-22 11:55:00,77.5,77.58,77.44,77.57,11351.0,65.9757,66.0439,65.9247,66.0353,11351.0
2016-04-22 12:00:00,77.57,77.62,77.52,77.53,19449.0,66.0353,66.0779,65.9928,66.0013,19449.0
2016-04-22 12:05:00,77.55,77.58,77.51,77.53,15368.0,66.0183,66.0439,65.9843,66.0013,15368.0
2016-04-22 12:10:00,77.54,77.66,77.53,77.63,15807.0,66.0098,66.112,66.0013,66.0864,15807.0
2016-04-22 12:15:00,77.61,77.65,77.58,77.62,13701.0,66.0694,66.1034,66.0439,66.0779,13701.0
2016-04-22 12:20:00,77.62,77.62,77.49,77.51,14825.0,66.0779,66.0779,65.9672,65.9843,14825.0
2016-04-22 12:25:00,77.51,77.56,77.46,77.47,12082.0,65.9843,66.0268,65.9417,65.9502,12082.0
2016-04-22 12:30:00,77.5,77.59,77.45,77.55,18836.0,65.9757,66.0524,65.9332,66.0183,18836.0
2016-04-22 12:35:00,77.56,77.56,77.47,77.51,19671.0,66.0268,66.0268,65.9502,65.9843,19671.0
2016-04-22 12:40:00,77.5,77.5,77.38,77.39,15892.0,65.9757,65.9757,65.8736,65.8821,15892.0
2016-04-22 12:45:00,77.38,77.39,77.29,77.38,10827.0,65.8736,65.8821,65.797,65.8736,10827.0
2016-04-22 12:50:00,77.36,77.38,77.27,77.27,29546.0,65.8566,65.8736,65.7799,65.7799,29546.0
2016-04-22 12:55:00,77.27,77.28,77.21,77.28,15940.0,65.7799,65.7885,65.7289,65.7885,15940.0
2016-04-22 13:00:00,77.29,77.47,77.29,77.42,20475.0,65.797,65.9502,65.797,65.9076,20475.0
2016-04-22 13:05:00,77.41,77.53,77.41,77.51,7643.0,65.8991,66.0013,65.8991,65.9843,7643.0
2016-04-22 13:10:00,77.51,77.57,77.49,77.52,13437.0,65.9843,66.0353,65.9672,65.9928,13437.0
2016-04-22 13:15:00,77.52,77.58,77.5,77.57,16210.0,65.9928,66.0439,65.9757,66.0353,16210.0
2016-04-22 13:20:00,77.54,77.55,77.47,77.54,15023.0,66.0098,66.0183,65.9502,66.0098,15023.0
2016-04-22 13:25:00,77.54,77.57,77.51,77.54,10322.0,66.0098,66.0353,65.9843,66.0098,10322.0
2016-04-22 13:30:00,77.55,77.61,77.53,77.59,9661.0,66.0183,66.0694,66.0013,66.0524,9661.0
2016-04-22 13:35:00,77.59,77.64,77.59,77.62,13028.0,66.0524,66.0949,66.0524,66.0779,13028.0
2016-04-22 13:40:00,77.62,77.76,77.62,77.74,22782.0,66.0779,66.1971,66.0779,66.1801,22782.0
2016-04-22 13:45:00,77.75,77.78,77.63,77.66,12541.0,66.1886,66.2141,66.0864,66.112,12541.0
2016-04-22 13:50:00,77.67,77.76,77.65,77.73,17238.0,66.1205,66.1971,66.1034,66.1715,17238.0
2016-04-22 13:55:00,77.73,77.75,77.62,77.66,13201.0,66.1715,66.1886,66.0779,66.112,13201.0
2016-04-22 14:00:00,77.65,77.74,77.64,77.71,17370.0,66.1034,66.1801,66.0949,66.1545,17370.0
2016-04-22 14:05:00,77.69,77.7,77.62,77.65,21360.0,66.1375,66.146,66.0779,66.1034,21360.0
2016-04-22 14:10:00,77.64,77.67,77.6,77.6,8297.0,66.0949,66.1205,66.0609,66.0609,8297.0
2016-04-22 14:15:00,77.6,77.72,77.59,77.69,15837.0,66.0609,66.163,66.0524,66.1375,15837.0
2016-04-22 14:20:00,77.7,77.82,77.65,77.79,28715.0,66.146,66.2482,66.1034,66.2226,28715.0
2016-04-22 14:25:00,77.8,77.87,77.8,77.86,17618.0,66.2311,66.2907,66.2311,66.2822,17618.0
2016-04-22 14:30:00,77.85,77.85,77.77,77.82,20985.0,66.2737,66.2737,66.2056,66.2482,20985.0
2016-04-22 14:35:00,77.82,77.83,77.71,77.72,13419.0,66.2482,66.2567,66.1545,66.163,13419.0
2016-04-22 14:40:00,77.72,77.76,77.67,77.71,15620.0,66.163,66.1971,66.1205,66.1545,15620.0
2016-04-22 14:45:00,77.72,77.79,77.72,77.72,12574.0,66.163,66.2226,66.163,66.163,12574.0
2016-04-22 14:50:00,77.72,77.81,77.69,77.81,36134.0,66.163,66.2396,66.1375,66.2396,36134.0
2016-04-22 14:55:00,77.79,77.88,77.78,77.83,30860.0,66.2226,66.2992,66.2141,66.2567,30860.0
2016-04-22 15:00:00,77.83,77.86,77.74,77.75,40268.0,66.2567,66.2822,66.1801,66.1886,40268.0
2016-04-22 15:05:00,77.76,77.83,77.76,77.8,23648.0,66.1971,66.2567,66.1971,66.2311,23648.0
2016-04-22 15:10:00,77.81,77.91,77.81,77.89,28257.0,66.2396,66.3248,66.2396,66.3078,28257.0
2016-04-22 15:15:00,77.88,77.88,77.77,77.79,27246.0,66.2992,66.2992,66.2056,66.2226,27246.0
2016-04-22 15:20:00,77.79,77.85,77.76,77.78,44019.0,66.2226,66.2737,66.1971,66.2141,44019.0
2016-04-22 15:25:00,77.78,77.83,77.75,77.81,24723.0,66.2141,66.2567,66.1886,66.2396,24723.0
2016-04-22 15:30:00,77.81,77.88,77.78,77.79,39447.0,66.2396,66.2992,66.2141,66.2226,39447.0
2016-04-22 15:35:00,77.79,77.88,77.76,77.87,51362.0,66.2226,66.2992,66.1971,66.2907,51362.0
2016-04-22 15:40:00,77.86,77.88,77.8,77.8,62957.0,66.2822,66.2992,66.2311,66.2311,62957.0
2016-04-22 15:45:00,77.81,77.87,77.8,77.84,57293.0,66.2396,66.2907,66.2311,66.2652,57293.0
2016-04-22 15:50:00,77.84,77.85,77.8,77.83,64983.0,66.2652,66.2737,66.2311,66.2567,64983.0
2016-04-22 15:55:00,77.84,77.92,77.83,77.86,158889.0,66.2652,66.3333,66.2567,66.2822,158889.0
2016-04-25 09:30:00,77.46,77.49,77.15,77.37,81152.0,65.9417,65.9672,65.6778,65.8651,81152.0
2016-04-25 09:35:00,77.37,77.7,77.31,77.69,43538.0,65.8651,66.146,65.814,66.1375,43538.0
2016-04-25 09:40:00,77.67,77.73,77.3,77.32,42451.0,66.1205,66.1715,65.8055,65.8225,42451.0
2016-04-25 09:45:00,77.34,77.77,77.33,77.66,35994.0,65.8395,66.2056,65.831,66.112,35994.0
2016-04-25 09:50:00,77.65,77.73,77.44,77.7,25476.0,66.1034,66.1715,65.9247,66.146,25476.0
2016-04-25 09:55:00,77.7,77.77,77.5,77.68,22696.0,66.146,66.2056,65.9757,66.129,22696.0
2016-04-25 10:00:00,77.68,77.89,77.68,77.73,36090.0,66.129,66.3078,66.129,66.1715,36090.0
2016-04-25 10:05:00,77.71,77.8,77.6,77.77,40061.0,66.1545,66.2311,66.0609,66.2056,40061.0
2016-04-25 10:10:00,77.75,77.8,77.59,77.64,43715.0,66.1886,66.2311,66.0524,66.0949,43715.0
2016-04-25 10:15:00,77.63,77.73,77.63,77.67,28755.0,66.0864,66.1715,66.0864,66.1205,28755.0
2016-04-25 10:20:00,77.65,77.72,77.54,77.69,17585.0,66.1034,66.163,66.0098,66.1375,17585.0
2016-04-25 10:25:00,77.69,77.77,77.58,77.77,15046.0,66.1375,66.2056,66.0439,66.2056,15046.0
2016-04-25 10:30:00,77.78,77.8,77.58,77.66,16220.0,66.2141,66.2311,66.0439,66.112,16220.0
2016-04-25 10:35:00,77.64,77.67,77.58,77.6,174247.0,66.0949,66.1205,66.0439,66.0609,174247.0
2016-04-25 10:40:00,77.59,77.67,77.53,77.63,32695.0,66.0524,66.1205,66.0013,66.0864,32695.0
2016-04-25 10:45:00,77.65,77.79,77.59,77.76,31977.0,66.1034,66.2226,66.0524,66.1971,31977.0
2016-04-25 10:50:00,77.76,77.9,77.75,77.9,49103.0,66.1971,66.3163,66.1886,66.3163,49103.0
2016-04-25 10:55:00,77.9,77.91,77.61,77.62,20201.0,66.3163,66.3248,66.0694,66.0779,20201.0
2016-04-25 11:00:00,77.62,77.73,77.59,77.69,42945.0,66.0779,66.1715,66.0524,66.1375,42945.0
2016-04-25 11:05:00,77.69,77.73,77.64,77.66,24277.0,66.1375,66.1715,66.0949,66.112,24277.0
2016-04-25 11:10:00,77.66,77.71,77.64,77.65,23447.0,66.112,66.1545,66.0949,66.1034,23447.0
2016-04-25 11:15:00,77.65,77.75,77.64,77.65,25885.0,66.1034,66.1886,66.0949,66.1034,25885.0
2016-04-25 11:20:00,77.65,77.75,77.63,77.65,21407.0,66.1034,66.1886,66.0864,66.1034,21407.0
2016-04-25 11:25:00,77.66,77.76,77.64,77.72,36344.0,66.112,66.1971,66.0949,66.163,36344.0
2016-04-25 11:30:00,77.71,77.74,77.64,77.66,30927.0,66.1545,66.1801,66.0949,66.112,30927.0
2016-04-25 11:35:00,77.66,77.71,77.64,77.67,25977.0,66.112,66.1545,66.0949,66.1205,25977.0
2016-04-25 11:40:00,77.67,77.73,77.64,77.69,29807.0,66.1205,66.1715,66.0949,66.1375,29807.0
2016-04-25 11:45:00,77.68,77.7,77.63,77.66,64939.0,66.129,66.146,66.0864,66.112,64939.0
2016-04-25 11:50:00,77.66,77.72,77.62,77.72,79466.0,66.112,66.163,66.0779,66.163,79466.0
2016-04-25 11:55:00,77.72,77.76,77.66,77.67,10779.0,66.163,66.1971,66.112,66.1205,10779.0
2016-04-25 12:00:00,77.66,77.74,77.66,77.67,16091.0,66.112,66.1801,66.112,66.1205,16091.0
2016-04-25 12:05:00,77.66,77.75,77.66,77.69,21135.0,66.112,66.1886,66.112,66.1375,21135.0
2016-04-25 12:10:00,77.68,77.75,77.65,77.74,27657.0,66.129,66.1886,66.1034,66.1801,27657.0
2016-04-25 12:15:00,77.74,77.81,77.71,77.72,21168.0,66.1801,66.2396,66.1545,66.163,21168.0
2016-04-25 12:20:00,77.72,77.74,77.68,77.68,10894.0,66.163,66.1801,66.129,66.129,10894.0
2016-04-25 12:25:00,77.68,77.79,77.67,77.78,29932.0,66.129,66.2226,66.1205,66.2141,29932.0
2016-04-25 12:30:00,77.79,77.92,77.78,77.91,29048.0,66.2226,66.3333,66.2141,66.3248,29048.0
2016-04-25 12:35:00,77.91,77.93,77.79,77.81,31214.0,66.3248,66.3418,66.2226,66.2396,31214.0
2016-04-25 12:40:00,77.81,77.83,77.71,77.71,12614.0,66.2396,66.2567,66.1545,66.1545,12614.0
2016-04-25 12:45:00,77.7,77.74,77.66,77.72,18347.0,66.146,66.1801,66.112,66.163,18347.0
2016-04-25 12:50:00,77.72,78.0,77.71,77.91,83743.0,66.163,66.4014,66.1545,66.3248,83743.0
2016-04-25 12:55:00,77.92,77.99,77.88,77.92,19738.0,66.3333,66.3929,66.2992,66.3333,19738.0
2016-04-25 13:00:00,77.92,77.92,77.78,77.78,11668.0,66.3333,66.3333,66.2141,66.2141,11668.0
2016-04-25 13:05:00,77.75,77.78,77.69,77.71,13190.0,66.1886,66.2141,66.1375,66.1545,13190.0
2016-04-25 13:10:00,77.7,77.84,77.7,77.79,11874.0,66.146,66.2652,66.146,66.2226,11874.0
2016-04-25 13:15:00,77.81,77.82,77.68,77.7,13907.0,66.2396,66.2482,66.129,66.146,13907.0
2016-04-25 13:20:00,77.71,77.74,77.68,77.7,12847.0,66.1545,66.1801,66.129,66.146,12847.0
2016-04-25 13:25:00,77.7,77.79,77.7,77.7,20657.0,66.146,66.2226,66.146,66.146,20657.0
2016-04-25 13:30:00,77.7,77.75,77.68,77.72,20380.0,66.146,66.1886,66.129,66.163,20380.0
2016-04-25 13:35:00,77.73,77.74,77.68,77.73,16449.0,66.1715,66.1801,66.129,66.1715,16449.0
2016-04-25 13:40:00,77.72,77.75,77.69,77.7,21337.0,66.163,66.1886,66.1375,66.146,21337.0
2016-04-25 13:45:00,77.7,77.82,77.7,77.82,24925.0,66.146,66.2482,66.146,66.2482,24925.0
2016-04-25 13:50:00,77.83,77.86,77.8,77.81,14226.0,66.2567,66.2822,66.2311,66.2396,14226.0
2016-04-25 13:55:00,77.81,77.91,77.79,77.84,29949.0,66.2396,66.3248,66.2226,66.2652,29949.0
2016-04-25 14:00:00,77.84,77.88,77.8,77.81,14709.0,66.2652,66.2992,66.2311,66.2396,14709.0
2016-04-25 14:05:00,77.81,77.84,77.79,77.81,40694.0,66.2396,66.2652,66.2226,66.2396,40694.0
2016-04-25 14:10:00,77.81,77.9,77.79,77.84,35222.0,66.2396,66.3163,66.2226,66.2652,35222.0
2016-04-25 14:15:00,77.86,77.86,77.8,77.83,19870.0,66.2822,66.2822,66.2311,66.2567,19870.0
2016-04-25 14:20:00,77.83,77.87,77.79,77.87,34988.0,66.2567,66.2907,66.2226,66.2907,34988.0
2016-04-25 14:25:00,77.87,77.87,77.74,77.74,57390.0,66.2907,66.2907,66.1801,66.1801,57390.0
2016-04-25 14:30:00,77.75,77.8,77.72,77.75,24801.0,66.1886,66.2311,66.163,66.1886,24801.0
2016-04-25 14:35:00,77.76,77.79,77.67,77.69,34091.0,66.1971,66.2226,66.1205,66.1375,34091.0
2016-04-25 14:40:00,77.69,77.69,77.5,77.57,65158.0,66.1375,66.1375,65.9757,66.0353,65158.0
2016-04-25 14:45:00,77.57,77.65,77.57,77.62,72594.0,66.0353,66.1034,66.0353,66.0779,72594.0
2016-04-25 14:50:00,77.61,77.69,77.59,77.66,17512.0,66.0694,66.1375,66.0524,66.112,17512.0
2016-04-25 14:55:00,77.67,77.71,77.63,77.7,22501.0,66.1205,66.1545,66.0864,66.146,22501.0
2016-04-25 15:00:00,77.7,77.73,77.67,77.7,22972.0,66.146,66.1715,66.1205,66.146,22972.0
2016-04-25 15:05:00,77.69,77.75,77.59,77.67,46412.0,66.1375,66.1886,66.0524,66.1205,46412.0
2016-04-25 15:10:00,77.67,77.83,77.61,77.79,166675.0,66.1205,66.2567,66.0694,66.2226,166675.0
2016-04-25 15:15:00,77.8,77.82,77.64,77.71,40106.0,66.2311,66.2482,66.0949,66.1545,40106.0
2016-04-25 15:20:00,77.7,77.77,77.66,77.71,44743.0,66.146,66.2056,66.112,66.1545,44743.0
2016-04-25 15:25:00,77.72,77.88,77.72,77.84,99333.0,66.163,66.2992,66.163,66.2652,99333.0
2016-04-25 15:30:00,77.85,77.92,77.77,77.89,77477.0,66.2737,66.3333,66.2056,66.3078,77477.0
2016-04-25 15:35:00,77.89,77.96,77.8,77.91,143047.0,66.3078,66.3673,66.2311,66.3248,143047.0
2016-04-25 15:40:00,77.9,77.98,77.84,77.93,85155.0,66.3163,66.3844,66.2652,66.3418,85155.0
2016-04-25 15:45:00,77.92,78.0,77.88,77.88,112396.0,66.3333,66.4014,66.2992,66.2992,112396.0
2016-04-25 15:50:00,77.89,77.91,77.84,77.88,139005.0,66.3078,66.3248,66.2652,66.2992,139005.0
2016-04-25 15:55:00,77.89,77.98,77.87,77.98,130580.0,66.3078,66.3844,66.2907,66.3844,130580.0
2016-04-26 09:30:00,76.5,77.63,76.19,76.33,300209.0,65.1244,66.0864,64.8605,64.9797,300209.0
2016-04-26 09:35:00,76.26,77.0,76.26,76.79,133984.0,64.9201,65.5501,64.9201,65.3713,133984.0
2016-04-26 09:40:00,76.79,77.38,76.77,77.21,87505.0,65.3713,65.8736,65.3543,65.7289,87505.0
2016-04-26 09:45:00,77.19,77.46,77.08,77.18,76191.0,65.7118,65.9417,65.6182,65.7033,76191.0
2016-04-26 09:50:00,77.22,77.5,77.03,77.35,111540.0,65.7374,65.9757,65.5756,65.8481,111540.0
2016-04-26 09:55:00,77.34,78.2,77.21,78.04,139713.0,65.8395,66.5717,65.7289,66.4354,139713.0
2016-04-26 10:00:00,78.03,78.3,77.73,77.83,164112.0,66.4269,66.6568,66.1715,66.2567,164112.0
2016-04-26 10:05:00,77.8,77.96,77.53,77.58,108895.0,66.2311,66.3673,66.0013,66.0439,108895.0
2016-04-26 10:10:00,77.61,77.67,77.57,77.66,37044.0,66.0694,66.1205,66.0353,66.112,37044.0
2016-04-26 10:15:00,77.65,77.77,77.29,77.37,61333.0,66.1034,66.2056,65.797,65.8651,61333.0
2016-04-26 10:20:00,77.35,77.48,77.22,77.25,32509.0,65.8481,65.9587,65.7374,65.7629,32509.0
2016-04-26 10:25:00,77.25,77.29,76.87,76.92,97160.0,65.7629,65.797,65.4394,65.482,97160.0
2016-04-26 10:30:00,76.9,77.0,76.81,76.88,65475.0,65.465,65.5501,65.3883,65.4479,65475.0
2016-04-26 10:35:00,76.86,76.95,76.71,76.71,40822.0,65.4309,65.5075,65.3032,65.3032,40822.0
2016-04-26 10:40:00,76.7,76.75,76.47,76.5,71967.0,65.2947,65.3373,65.0989,65.1244,71967.0
2016-04-26 10:45:00,76.49,76.67,76.48,76.59,100161.0,65.1159,65.2692,65.1074,65.2011,100161.0
2016-04-26 10:50:00,76.56,76.59,76.41,76.49,96218.0,65.1755,65.2011,65.0478,65.1159,96218.0
2016-04-26 10:55:00,76.48,76.5,76.4,76.44,43164.0,65.1074,65.1244,65.0393,65.0734,43164.0
2016-04-26 11:00:00,76.44,76.48,76.32,76.4,53797.0,65.0734,65.1074,64.9712,65.0393,53797.0
2016-04-26 11:05:00,76.41,76.53,76.4,76.45,64343.0,65.0478,65.15,65.0393,65.0819,64343.0
2016-04-26 11:10:00,76.45,76.5,76.44,76.47,35097.0,65.0819,65.1244,65.0734,65.0989,35097.0
2016-04-26 11:15:00,76.47,76.62,76.42,76.45,68601.0,65.0989,65.2266,65.0563,65.0819,68601.0
2016-04-26 11:20:00,76.46,76.5,76.44,76.47,13168.0,65.0904,65.1244,65.0734,65.0989,13168.0
2016-04-26 11:25:00,76.47,76.51,76.45,76.48,47826.0,65.0989,65.133,65.0819,65.1074,47826.0
2016-04-26 11:30:00,76.49,76.65,76.44,76.45,66367.0,65.1159,65.2521,65.0734,65.0819,66367.0
2016-04-26 11:35:00,76.45,76.51,76.25,76.33,64424.0,65.0819,65.133,64.9116,64.9797,64424.0
2016-04-26 11:40:00,76.33,76.41,76.21,76.28,26063.0,64.9797,65.0478,64.8776,64.9372,26063.0
2016-04-26 11:45:00,76.28,76.3,76.09,76.17,45580.0,64.9372,64.9542,64.7754,64.8435,45580.0
2016-04-26 11:50:00,76.17,76.29,76.16,76.28,52631.0,64.8435,64.9457,64.835,64.9372,52631.0
2016-04-26 11:55:00,76.29,76.45,76.26,76.28,32686.0,64.9457,65.0819,64.9201,64.9372,32686.0
2016-04-26 12:00:00,76.29,76.39,76.29,76.36,23630.0,64.9457,65.0308,64.9457,65.0053,23630.0
2016-04-26 12:05:00,76.35,76.38,76.22,76.27,42297.0,64.9968,65.0223,64.8861,64.9286,42297.0
2016-04-26 12:10:00,76.27,76.36,76.21,76.35,32597.0,64.9286,65.0053,64.8776,64.9968,32597.0
2016-04-26 12:15:00,76.34,76.34,76.2,76.24,19259.0,64.9882,64.9882,64.8691,64.9031,19259.0
2016-04-26 12:20:00,76.25,76.31,76.2,76.21,28068.0,64.9116,64.9627,64.8691,64.8776,28068.0
2016-04-26 12:25:00,76.21,76.27,76.2,76.24,22795.0,64.8776,64.9286,64.8691,64.9031,22795.0
2016-04-26 12:30:00,76.25,76.46,76.25,76.43,22360.0,64.9116,65.0904,64.9116,65.0649,22360.0
2016-04-26 12:35:00,76.4,76.43,76.36,76.38,71838.0,65.0393,65.0649,65.0053,65.0223,71838.0
2016-04-26 12:40:00,76.39,76.61,76.38,76.6,56150.0,65.0308,65.2181,65.0223,65.2096,56150.0
2016-04-26 12:45:00,76.61,76.71,76.56,76.66,29242.0,65.2181,65.3032,65.1755,65.2607,29242.0
2016-04-26 12:50:00,76.67,76.75,76.67,76.71,24109.0,65.2692,65.3373,65.2692,65.3032,24109.0
2016-04-26 12:55:00,76.71,76.71,76.58,76.58,18282.0,65.3032,65.3032,65.1926,65.1926,18282.0
2016-04-26 13:00:00,76.59,76.59,76.45,76.51,15969.0,65.2011,65.2011,65.0819,65.133,15969.0
2016-04-26 13:05:00,76.51,76.51,76.4,76.46,15546.0,65.133,65.133,65.0393,65.0904,15546.0
2016-04-26 13:10:00,76.46,76.52,76.45,76.47,12016.0,65.0904,65.1415,65.0819,65.0989,12016.0
2016-04-26 13:15:00,76.48,76.64,76.48,76.64,9447.0,65.1074,65.2436,65.1074,65.2436,9447.0
2016-04-26 13:20:00,76.63,76.65,76.59,76.62,9588.0,65.2351,65.2521,65.2011,65.2266,9588.0
2016-04-26 13:25:00,76.61,76.62,76.49,76.57,10975.0,65.2181,65.2266,65.1159,65.184,10975.0
2016-04-26 13:30:00,76.56,76.6,76.49,76.5,16711.0,65.1755,65.2096,65.1159,65.1244,16711.0
2016-04-26 13:35:00,76.5,76.5,76.35,76.41,22325.0,65.1244,65.1244,64.9968,65.0478,22325.0
2016-04-26 13:40:00,76.4,76.42,76.34,76.39,22946.0,65.0393,65.0563,64.9882,65.0308,22946.0
2016-04-26 13:45:00,76.39,76.48,76.39,76.4,11431.0,65.0308,65.1074,65.0308,65.0393,11431.0
2016-04-26 13:50:00,76.39,76.41,76.34,76.41,32244.0,65.0308,65.0478,64.9882,65.0478,32244.0
2016-04-26 13:55:00,76.41,76.52,76.4,76.5,23120.0,65.0478,65.1415,65.0393,65.1244,23120.0
2016-04-26 14:00:00,76.5,76.54,76.48,76.51,22934.0,65.1244,65.1585,65.1074,65.133,22934.0
2016-04-26 14:05:00,76.51,76.51,76.36,76.38,30774.0,65.133,65.133,65.0053,65.0223,30774.0
2016-04-26 14:10:00,76.38,76.45,76.36,76.45,24036.0,65.0223,65.0819,65.0053,65.0819,24036.0
2016-04-26 14:15:00,76.44,76.48,76.39,76.45,16717.0,65.0734,65.1074,65.0308,65.0819,16717.0
2016-04-26 14:20:00,76.44,76.49,76.43,76.46,18930.0,65.0734,65.1159,65.0649,65.0904,18930.0
2016-04-26 14:25:00,76.46,76.5,76.35,76.36,42362.0,65.0904,65.1244,64.9968,65.0053,42362.0
2016-04-26 14:30:00,76.36,76.44,76.34,76.44,32011.0,65.0053,65.0734,64.9882,65.0734,32011.0
2016-04-26 14:35:00,76.44,76.44,76.33,76.39,33474.0,65.0734,65.0734,64.9797,65.0308,33474.0
2016-04-26 14:40:00,76.38,76.41,76.35,76.35,15502.0,65.0223,65.0478,64.9968,64.9968,15502.0
2016-04-26 14:45:00,76.35,76.43,76.34,76.42,24249.0,64.9968,65.0649,64.9882,65.0563,24249.0
2016-04-26 14:50:00,76.4,76.41,76.2,76.28,48494.0,65.0393,65.0478,64.8691,64.9372,48494.0
2016-04-26 14:55:00,76.31,76.32,76.24,76.3,30369.0,64.9627,64.9712,64.9031,64.9542,30369.0
2016-04-26 15:00:00,76.3,76.38,76.29,76.32,32133.0,64.9542,65.0223,64.9457,64.9712,32133.0
2016-04-26 15:05:00,76.32,76.35,76.22,76.24,25046.0,64.9712,64.9968,64.8861,64.9031,25046.0
2016-04-26 15:10:00,76.25,76.27,76.19,76.26,38217.0,64.9116,64.9286,64.8605,64.9201,38217.0
2016-04-26 15:15:00,76.26,76.28,76.19,76.26,29641.0,64.9201,64.9372,64.8605,64.9201,29641.0
2016-04-26 15:20:00,76.26,76.33,76.15,76.19,27318.0,64.9201,64.9797,64.8265,64.8605,27318.0
2016-04-26 15:25:00,76.19,76.26,76.18,76.2,41759.0,64.8605,64.9201,64.852,64.8691,41759.0
2016-04-26 15:30:00,76.22,76.26,76.18,76.18,73146.0,64.8861,64.9201,64.852,64.852,73146.0
2016-04-26 15:35:00,76.19,76.24,76.16,76.19,102545.0,64.8605,64.9031,64.835,64.8605,102545.0
2016-04-26 15:40:00,76.2,76.22,76.16,76.19,66255.0,64.8691,64.8861,64.835,64.8605,66255.0
2016-04-26 15:45:00,76.19,76.28,76.16,76.16,189758.0,64.8605,64.9372,64.835,64.835,189758.0
2016-04-26 15:50:00,76.18,76.27,76.15,76.21,109223.0,64.852,64.9286,64.8265,64.8776,109223.0
2016-04-26 15:55:00,76.22,76.29,76.18,76.25,175775.0,64.8861,64.9457,64.852,64.9116,175775.0
2016-04-27 09:30:00,76.52,76.96,76.2,76.47,171080.0,65.1415,65.516,64.8691,65.0989,171080.0
2016-04-27 09:35:00,76.48,76.55,76.36,76.47,66719.0,65.1074,65.167,65.0053,65.0989,66719.0
2016-04-27 09:40:00,76.49,76.57,76.27,76.51,42601.0,65.1159,65.184,64.9286,65.133,42601.0
2016-04-27 09:45:00,76.52,76.76,76.48,76.61,101359.0,65.1415,65.3458,65.1074,65.2181,101359.0
2016-04-27 09:50:00,76.65,76.88,76.63,76.81,50064.0,65.2521,65.4479,65.2351,65.3883,50064.0
2016-04-27 09:55:00,76.81,76.99,76.8,76.89,48648.0,65.3883,65.5416,65.3798,65.4565,48648.0
2016-04-27 10:00:00,76.92,77.16,76.89,77.07,139179.0,65.482,65.6863,65.4565,65.6097,139179.0
2016-04-27 10:05:00,77.07,77.07,76.59,76.59,77233.0,65.6097,65.6097,65.2011,65.2011,77233.0
2016-04-27 10:10:00,76.57,76.65,76.34,76.48,47998.0,65.184,65.2521,64.9882,65.1074,47998.0
2016-04-27 10:15:00,76.45,76.49,76.3,76.35,63733.0,65.0819,65.1159,64.9542,64.9968,63733.0
2016-04-27 10:20:00,76.36,76.62,76.36,76.53,89356.0,65.0053,65.2266,65.0053,65.15,89356.0
2016-04-27 10:25:00,76.53,76.58,76.44,76.53,47358.0,65.15,65.1926,65.0734,65.15,47358.0
2016-04-27 10:30:00,76.52,76.62,76.43,76.43,40133.0,65.1415,65.2266,65.0649,65.0649,40133.0
2016-04-27 10:35:00,76.41,76.51,76.36,76.36,30736.0,65.0478,65.133,65.0053,65.0053,30736.0
2016-04-27 10:40:00,76.36,76.37,76.22,76.3,76359.0,65.0053,65.0138,64.8861,64.9542,76359.0
2016-04-27 10:45:00,76.31,76.33,76.2,76.33,32961.0,64.9627,64.9797,64.8691,64.9797,32961.0
2016-04-27 10:50:00,76.32,76.35,76.16,76.22,44666.0,64.9712,64.9968,64.835,64.8861,44666.0
2016-04-27 10:55:00,76.22,76.23,76.11,76.12,35362.0,64.8861,64.8946,64.7924,64.801,35362.0
2016-04-27 11:00:00,76.12,76.15,75.99,76.14,38330.0,64.801,64.8265,64.6903,64.818,38330.0
2016-04-27 11:05:00,76.15,76.15,75.87,76.07,91177.0,64.8265,64.8265,64.5881,64.7584,91177.0
2016-04-27 11:10:00,76.06,76.07,75.82,75.85,50443.0,64.7499,64.7584,64.5456,64.5711,50443.0
2016-04-27 11:15:00,75.84,76.06,75.83,76.03,24234.0,64.5626,64.7499,64.5541,64.7243,24234.0
2016-04-27 11:20:00,76.06,76.17,76.05,76.15,21756.0,64.7499,64.8435,64.7414,64.8265,21756.0
2016-04-27 11:25:00,76.14,76.18,76.09,76.17,34837.0,64.818,64.852,64.7754,64.8435,34837.0
2016-04-27 11:30:00,76.16,76.37,76.16,76.33,35872.0,64.835,65.0138,64.835,64.9797,35872.0
2016-04-27 11:35:00,76.35,76.37,76.15,76.2,56272.0,64.9968,65.0138,64.8265,64.8691,56272.0
2016-04-27 11:40:00,76.21,76.4,76.2,76.29,19543.0,64.8776,65.0393,64.8691,64.9457,19543.0
2016-04-27 11:45:00,76.29,76.37,76.29,76.35,10901.0,64.9457,65.0138,64.9457,64.9968,10901.0
2016-04-27 11:50:00,76.32,76.49,76.32,76.4,27392.0,64.9712,65.1159,64.9712,65.0393,27392.0
2016-04-27 11:55:00,76.39,76.48,76.38,76.44,14622.0,65.0308,65.1074,65.0223,65.0734,14622.0
2016-04-27 12:00:00,76.44,76.49,76.42,76.44,22039.0,65.0734,65.1159,65.0563,65.0734,22039.0
2016-04-27 12:05:00,76.44,76.57,76.44,76.54,29371.0,65.0734,65.184,65.0734,65.1585,29371.0
2016-04-27 12:10:00,76.54,76.56,76.44,76.46,20741.0,65.1585,65.1755,65.0734,65.0904,20741.0
2016-04-27 12:15:00,76.47,76.48,76.34,76.4,10211.0,65.0989,65.1074,64.9882,65.0393,10211.0
2016-04-27 12:20:00,76.4,76.5,76.38,76.47,13451.0,65.0393,65.1244,65.0223,65.0989,13451.0
2016-04-27 12:25:00,76.47,76.54,76.42,76.49,22593.0,65.0989,65.1585,65.0563,65.1159,22593.0
2016-04-27 12:30:00,76.48,76.54,76.42,76.54,14560.0,65.1074,65.1585,65.0563,65.1585,14560.0
2016-04-27 12:35:00,76.54,76.56,76.5,76.55,9479.0,65.1585,65.1755,65.1244,65.167,9479.0
2016-04-27 12:40:00,76.55,76.56,76.43,76.49,25054.0,65.167,65.1755,65.0649,65.1159,25054.0
2016-04-27 12:45:00,76.48,76.55,76.48,76.51,12760.0,65.1074,65.167,65.1074,65.133,12760.0
2016-04-27 12:50:00,76.5,76.53,76.45,76.49,32112.0,65.1244,65.15,65.0819,65.1159,32112.0
2016-04-27 12:55:00,76.49,76.53,76.48,76.5,19921.0,65.1159,65.15,65.1074,65.1244,19921.0
2016-04-27 13:00:00,76.5,76.51,76.43,76.45,14262.0,65.1244,65.133,65.0649,65.0819,14262.0
2016-04-27 13:05:00,76.48,76.51,76.42,76.42,18191.0,65.1074,65.133,65.0563,65.0563,18191.0
2016-04-27 13:10:00,76.42,76.45,76.37,76.41,23089.0,65.0563,65.0819,65.0138,65.0478,23089.0
2016-04-27 13:15:00,76.41,76.48,76.4,76.43,33204.0,65.0478,65.1074,65.0393,65.0649,33204.0
2016-04-27 13:20:00,76.43,76.44,76.28,76.29,21768.0,65.0649,65.0734,64.9372,64.9457,21768.0
2016-04-27 13:25:00,76.29,76.29,76.23,76.25,28942.0,64.9457,64.9457,64.8946,64.9116,28942.0
2016-04-27 13:30:00,76.25,76.25,76.18,76.25,12117.0,64.9116,64.9116,64.852,64.9116,12117.0
2016-04-27 13:35:00,76.25,76.29,76.23,76.28,16698.0,64.9116,64.9457,64.8946,64.9372,16698.0
2016-04-27 13:40:00,76.29,76.35,76.28,76.34,9861.0,64.9457,64.9968,64.9372,64.9882,9861.0
2016-04-27 13:45:00,76.34,76.4,76.34,76.38,30855.0,64.9882,65.0393,64.9882,65.0223,30855.0
2016-04-27 13:50:00,76.38,76.4,76.35,76.39,15612.0,65.0223,65.0393,64.9968,65.0308,15612.0
2016-04-27 13:55:00,76.39,76.41,76.32,76.32,10220.0,65.0308,65.0478,64.9712,64.9712,10220.0
2016-04-27 14:00:00,76.3,76.3,76.11,76.13,38808.0,64.9542,64.9542,64.7924,64.8095,38808.0
2016-04-27 14:05:00,76.13,76.36,76.11,76.33,31847.0,64.8095,65.0053,64.7924,64.9797,31847.0
2016-04-27 14:10:00,76.34,76.41,76.26,76.37,26886.0,64.9882,65.0478,64.9201,65.0138,26886.0
2016-04-27 14:15:00,76.39,76.48,76.37,76.46,17447.0,65.0308,65.1074,65.0138,65.0904,17447.0
2016-04-27 14:20:00,76.46,76.49,76.31,76.35,22579.0,65.0904,65.1159,64.9627,64.9968,22579.0
2016-04-27 14:25:00,76.33,76.39,76.3,76.32,13486.0,64.9797,65.0308,64.9542,64.9712,13486.0
2016-04-27 14:30:00,76.32,76.33,76.15,76.16,15573.0,64.9712,64.9797,64.8265,64.835,15573.0
2016-04-27 14:35:00,76.17,76.25,76.12,76.12,12987.0,64.8435,64.9116,64.801,64.801,12987.0
2016-04-27 14:40:00,76.13,76.2,76.12,76.16,15554.0,64.8095,64.8691,64.801,64.835,15554.0
2016-04-27 14:45:00,76.16,76.25,76.13,76.17,21159.0,64.835,64.9116,64.8095,64.8435,21159.0
2016-04-27 14:50:00,76.17,76.33,76.14,76.33,14892.0,64.8435,64.9797,64.818,64.9797,14892.0
2016-04-27 14:55:00,76.32,76.33,76.25,76.25,12007.0,64.9712,64.9797,64.9116,64.9116,12007.0
2016-04-27 15:00:00,76.26,76.46,76.26,76.44,53745.0,64.9201,65.0904,64.9201,65.0734,53745.0
2016-04-27 15:05:00,76.44,76.54,76.41,76.54,37640.0,65.0734,65.1585,65.0478,65.1585,37640.0
2016-04-27 15:10:00,76.53,76.64,76.52,76.59,25121.0,65.15,65.2436,65.1415,65.2011,25121.0
2016-04-27 15:15:00,76.58,76.83,76.57,76.81,50463.0,65.1926,65.4054,65.184,65.3883,50463.0
2016-04-27 15:20:00,76.81,76.91,76.65,76.76,123634.0,65.3883,65.4735,65.2521,65.3458,123634.0
2016-04-27 15:25:00,76.77,76.85,76.73,76.79,27846.0,65.3543,65.4224,65.3202,65.3713,27846.0
2016-04-27 15:30:00,76.79,76.89,76.76,76.81,32428.0,65.3713,65.4565,65.3458,65.3883,32428.0
2016-04-27 15:35:00,76.81,76.87,76.78,76.82,25845.0,65.3883,65.4394,65.3628,65.3969,25845.0
2016-04-27 15:40:00,76.82,76.86,76.76,76.84,32118.0,65.3969,65.4309,65.3458,65.4139,32118.0
2016-04-27 15:45:00,76.83,76.86,76.7,76.72,37667.0,65.4054,65.4309,65.2947,65.3117,37667.0
2016-04-27 15:50:00,76.72,76.74,76.59,76.67,70958.0,65.3117,65.3288,65.2011,65.2692,70958.0
2016-04-27 15:55:00,76.67,76.68,76.46,76.52,168756.0,65.2692,65.2777,65.0904,65.1415,168756.0
2016-04-28 09:30:00,76.12,76.3,75.96,75.99,66867.0,64.801,64.9542,64.6647,64.6903,66867.0
2016-04-28 09:35:00,75.99,76.1,75.94,76.02,51245.0,64.6903,64.7839,64.6477,64.7158,51245.0
2016-04-28 09:40:00,76.02,76.02,75.67,75.92,31223.0,64.7158,64.7158,64.4179,64.6307,31223.0
2016-04-28 09:45:00,75.99,76.07,75.82,75.9,38472.0,64.6903,64.7584,64.5456,64.6137,38472.0
2016-04-28 09:50:00,75.92,76.07,75.89,76.05,33885.0,64.6307,64.7584,64.6052,64.7414,33885.0
2016-04-28 09:55:00,76.09,76.36,76.08,76.31,13599.0,64.7754,65.0053,64.7669,64.9627,13599.0
2016-04-28 10:00:00,76.33,76.62,76.3,76.43,97914.0,64.9797,65.2266,64.9542,65.0649,97914.0
2016-04-28 10:05:00,76.45,76.66,76.39,76.51,49929.0,65.0819,65.2607,65.0308,65.133,49929.0
2016-04-28 10:10:00,76.51,76.52,76.42,76.5,42694.0,65.133,65.1415,65.0563,65.1244,42694.0
2016-04-28 10:15:00,76.49,76.5,76.31,76.31,21825.0,65.1159,65.1244,64.9627,64.9627,21825.0
2016-04-28 10:20:00,76.29,76.31,75.97,75.97,55051.0,64.9457,64.9627,64.6733,64.6733,55051.0
2016-04-28 10:25:00,75.96,75.97,75.7,75.83,64345.0,64.6647,64.6733,64.4434,64.5541,64345.0
2016-04-28 10:30:00,75.83,76.1,75.83,75.96,72828.0,64.5541,64.7839,64.5541,64.6647,72828.0
2016-04-28 10:35:00,75.97,76.16,75.93,76.16,40534.0,64.6733,64.835,64.6392,64.835,40534.0
2016-04-28 10:40:00,76.14,76.3,76.14,76.26,15880.0,64.818,64.9542,64.818,64.9201,15880.0
2016-04-28 10:45:00,76.27,76.29,76.17,76.23,17249.0,64.9286,64.9457,64.8435,64.8946,17249.0
2016-04-28 10:50:00,76.22,76.29,76.15,76.29,21178.0,64.8861,64.9457,64.8265,64.9457,21178.0
2016-04-28 10:55:00,76.28,76.44,76.23,76.26,46157.0,64.9372,65.0734,64.8946,64.9201,46157.0
2016-04-28 11:00:00,76.26,76.43,76.23,76.4,48937.0,64.9201,65.0649,64.8946,65.0393,48937.0
2016-04-28 11:05:00,76.41,76.5,76.26,76.26,23162.0,65.0478,65.1244,64.9201,64.9201,23162.0
2016-04-28 11:10:00,76.25,76.27,76.22,76.25,14477.0,64.9116,64.9286,64.8861,64.9116,14477.0
2016-04-28 11:15:00,76.26,76.28,76.19,76.26,36250.0,64.9201,64.9372,64.8605,64.9201,36250.0
2016-04-28 11:20:00,76.25,76.27,76.1,76.11,60978.0,64.9116,64.9286,64.7839,64.7924,60978.0
2016-04-28 11:25:00,76.11,76.12,75.75,75.8,129916.0,64.7924,64.801,64.486,64.5285,129916.0
2016-04-28 11:30:00,75.8,76.2,75.79,76.19,106821.0,64.5285,64.8691,64.52,64.8605,106821.0
2016-04-28 11:35:00,76.2,76.22,76.09,76.16,116108.0,64.8691,64.8861,64.7754,64.835,116108.0
2016-04-28 11:40:00,76.17,76.24,76.06,76.09,21515.0,64.8435,64.9031,64.7499,64.7754,21515.0
2016-04-28 11:45:00,76.07,76.07,75.85,75.86,75115.0,64.7584,64.7584,64.5711,64.5796,75115.0
2016-04-28 11:50:00,75.86,75.99,75.82,75.9,24257.0,64.5796,64.6903,64.5456,64.6137,24257.0
2016-04-28 11:55:00,75.89,76.04,75.89,76.01,21685.0,64.6052,64.7328,64.6052,64.7073,21685.0
2016-04-28 12:00:00,76.03,76.15,76.01,76.11,20994.0,64.7243,64.8265,64.7073,64.7924,20994.0
2016-04-28 12:05:00,76.1,76.17,76.04,76.1,39356.0,64.7839,64.8435,64.7328,64.7839,39356.0
2016-04-28 12:10:00,76.1,76.2,76.09,76.17,34981.0,64.7839,64.8691,64.7754,64.8435,34981.0
2016-04-28 12:15:00,76.17,76.22,76.03,76.05,121072.0,64.8435,64.8861,64.7243,64.7414,121072.0
2016-04-28 12:20:00,76.05,76.08,76.0,76.02,39172.0,64.7414,64.7669,64.6988,64.7158,39172.0
2016-04-28 12:25:00,76.03,76.09,76.0,76.03,33076.0,64.7243,64.7754,64.6988,64.7243,33076.0
2016-04-28 12:30:00,76.02,76.03,75.97,76.02,22578.0,64.7158,64.7243,64.6733,64.7158,22578.0
2016-04-28 12:35:00,76.01,76.08,76.0,76.06,29585.0,64.7073,64.7669,64.6988,64.7499,29585.0
2016-04-28 12:40:00,76.06,76.11,76.06,76.1,29276.0,64.7499,64.7924,64.7499,64.7839,29276.0
2016-04-28 12:45:00,76.09,76.13,76.07,76.1,15874.0,64.7754,64.8095,64.7584,64.7839,15874.0
2016-04-28 12:50:00,76.1,76.17,76.06,76.17,14750.0,64.7839,64.8435,64.7499,64.8435,14750.0
2016-04-28 12:55:00,76.18,76.19,76.1,76.12,25339.0,64.852,64.8605,64.7839,64.801,25339.0
2016-04-28 13:00:00,76.12,76.13,76.02,76.02,32006.0,64.801,64.8095,64.7158,64.7158,32006.0
2016-04-28 13:05:00,76.02,76.11,76.0,76.05,33109.0,64.7158,64.7924,64.6988,64.7414,33109.0
2016-04-28 13:10:00,76.04,76.1,75.95,76.1,14360.0,64.7328,64.7839,64.6562,64.7839,14360.0
2016-04-28 13:15:00,76.1,76.13,76.04,76.12,20689.0,64.7839,64.8095,64.7328,64.801,20689.0
2016-04-28 13:20:00,76.11,76.16,76.08,76.15,25860.0,64.7924,64.835,64.7669,64.8265,25860.0
2016-04-28 13:25:00,76.15,76.26,76.15,76.26,67345.0,64.8265,64.9201,64.8265,64.9201,67345.0
2016-04-28 13:30:00,76.28,76.29,76.19,76.27,19412.0,64.9372,64.9457,64.8605,64.9286,19412.0
2016-04-28 13:35:00,76.26,76.32,76.24,76.29,26130.0,64.9201,64.9712,64.9031,64.9457,26130.0
2016-04-28 13:40:00,76.29,76.32,76.24,76.28,23015.0,64.9457,64.9712,64.9031,64.9372,23015.0
2016-04-28 13:45:00,76.27,76.32,76.26,76.31,19337.0,64.9286,64.9712,64.9201,64.9627,19337.0
2016-04-28 13:50:00,76.32,76.36,76.32,76.36,29292.0,64.9712,65.0053,64.9712,65.0053,29292.0
2016-04-28 13:55:00,76.36,76.44,76.27,76.31,30239.0,65.0053,65.0734,64.9286,64.9627,30239.0
2016-04-28 14:00:00,76.31,76.34,76.26,76.28,27340.0,64.9627,64.9882,64.9201,64.9372,27340.0
2016-04-28 14:05:00,76.3,76.4,76.29,76.4,22941.0,64.9542,65.0393,64.9457,65.0393,22941.0
2016-04-28 14:10:00,76.41,76.57,76.41,76.53,42190.0,65.0478,65.184,65.0478,65.15,42190.0
2016-04-28 14:15:00,76.53,76.59,76.49,76.5,27102.0,65.15,65.2011,65.1159,65.1244,27102.0
2016-04-28 14:20:00,76.51,76.58,76.48,76.57,25940.0,65.133,65.1926,65.1074,65.184,25940.0
2016-04-28 14:25:00,76.58,76.6,76.53,76.56,32834.0,65.1926,65.2096,65.15,65.1755,32834.0
2016-04-28 14:30:00,76.56,76.57,76.51,76.53,24904.0,65.1755,65.184,65.133,65.15,24904.0
2016-04-28 14:35:00,76.55,76.59,76.49,76.51,30975.0,65.167,65.2011,65.1159,65.133,30975.0
2016-04-28 14:40:00,76.5,76.66,76.5,76.6,28929.0,65.1244,65.2607,65.1244,65.2096,28929.0
2016-04-28 14:45:00,76.6,76.6,76.41,76.41,27418.0,65.2096,65.2096,65.0478,65.0478,27418.0
2016-04-28 14:50:00,76.4,76.5,76.39,76.47,27651.0,65.0393,65.1244,65.0308,65.0989,27651.0
2016-04-28 14:55:00,76.45,76.58,76.43,76.58,62891.0,65.0819,65.1926,65.0649,65.1926,62891.0
2016-04-28 15:00:00,76.57,76.59,76.5,76.58,30274.0,65.184,65.2011,65.1244,65.1926,30274.0
2016-04-28 15:05:00,76.6,76.64,76.5,76.51,34826.0,65.2096,65.2436,65.1244,65.133,34826.0
2016-04-28 15:10:00,76.5,76.56,76.36,76.36,75119.0,65.1244,65.1755,65.0053,65.0053,75119.0
2016-04-28 15:15:00,76.36,76.46,76.32,76.38,35995.0,65.0053,65.0904,64.9712,65.0223,35995.0
2016-04-28 15:20:00,76.38,76.4,76.25,76.28,40254.0,65.0223,65.0393,64.9116,64.9372,40254.0
2016-04-28 15:25:00,76.29,76.32,76.08,76.15,84521.0,64.9457,64.9712,64.7669,64.8265,84521.0
2016-04-28 15:30:00,76.15,76.28,76.15,76.22,109852.0,64.8265,64.9372,64.8265,64.8861,109852.0
2016-04-28 15:35:00,76.23,76.28,76.18,76.19,65970.0,64.8946,64.9372,64.852,64.8605,65970.0
2016-04-28 15:40:00,76.19,76.31,76.18,76.25,82641.0,64.8605,64.9627,64.852,64.9116,82641.0
2016-04-28 15:45:00,76.25,76.37,76.21,76.22,89481.0,64.9116,65.0138,64.8776,64.8861,89481.0
2016-04-28 15:50:00,76.22,76.26,76.19,76.22,126327.0,64.8861,64.9201,64.8605,64.8861,126327.0
2016-04-28 15:55:00,76.23,76.46,76.22,76.46,287166.0,64.8946,65.0904,64.8861,65.0904,287166.0
2016-04-29 09:30:00,76.51,76.51,75.85,76.14,59793.0,65.133,65.133,64.5711,64.818,59793.0
2016-04-29 09:35:00,76.14,76.19,75.93,76.12,41301.0,64.818,64.8605,64.6392,64.801,41301.0
2016-04-29 09:40:00,76.14,76.18,75.99,75.99,35205.0,64.818,64.852,64.6903,64.6903,35205.0
2016-04-29 09:45:00,75.96,76.22,75.96,76.03,37379.0,64.6647,64.8861,64.6647,64.7243,37379.0
2016-04-29 09:50:00,76.07,76.07,75.93,75.97,30889.0,64.7584,64.7584,64.6392,64.6733,30889.0
2016-04-29 09:55:00,75.97,75.97,75.8,75.92,24102.0,64.6733,64.6733,64.5285,64.6307,24102.0
2016-04-29 10:00:00,75.96,75.98,75.78,75.87,33441.0,64.6647,64.6818,64.5115,64.5881,33441.0
2016-04-29 10:05:00,75.88,75.92,75.79,75.89,39055.0,64.5966,64.6307,64.52,64.6052,39055.0
2016-04-29 10:10:00,75.91,76.19,75.86,76.13,44218.0,64.6222,64.8605,64.5796,64.8095,44218.0
2016-04-29 10:15:00,76.13,76.15,76.0,76.07,21122.0,64.8095,64.8265,64.6988,64.7584,21122.0
2016-04-29 10:20:00,76.08,76.11,75.96,75.97,38383.0,64.7669,64.7924,64.6647,64.6733,38383.0
2016-04-29 10:25:00,75.96,76.03,75.8,75.99,34369.0,64.6647,64.7243,64.5285,64.6903,34369.0
2016-04-29 10:30:00,75.98,75.98,75.84,75.88,34983.0,64.6818,64.6818,64.5626,64.5966,34983.0
2016-04-29 10:35:00,75.88,75.99,75.85,75.9,23019.0,64.5966,64.6903,64.5711,64.6137,23019.0
2016-04-29 10:40:00,75.89,75.93,75.75,75.75,24723.0,64.6052,64.6392,64.486,64.486,24723.0
2016-04-29 10:45:00,75.74,75.81,75.73,75.8,19104.0,64.4775,64.537,64.4689,64.5285,19104.0
2016-04-29 10:50:00,75.81,75.83,75.7,75.74,25187.0,64.537,64.5541,64.4434,64.4775,25187.0
2016-04-29 10:55:00,75.74,75.79,75.68,75.7,19339.0,64.4775,64.52,64.4264,64.4434,19339.0
2016-04-29 11:00:00,75.71,75.71,75.55,75.62,26253.0,64.4519,64.4519,64.3157,64.3753,26253.0
2016-04-29 11:05:00,75.63,75.66,75.53,75.64,15583.0,64.3838,64.4094,64.2987,64.3923,15583.0
2016-04-29 11:10:00,75.65,75.65,75.58,75.61,17935.0,64.4008,64.4008,64.3413,64.3668,17935.0
2016-04-29 11:15:00,75.59,75.61,75.53,75.56,17657.0,64.3498,64.3668,64.2987,64.3242,17657.0
2016-04-29 11:20:00,75.53,75.57,75.46,75.47,22225.0,64.2987,64.3327,64.2391,64.2476,22225.0
2016-04-29 11:25:00,75.46,75.53,75.45,75.51,27418.0,64.2391,64.2987,64.2306,64.2817,27418.0
2016-04-29 11:30:00,75.5,75.54,75.44,75.52,55306.0,64.2731,64.3072,64.2221,64.2902,55306.0
2016-04-29 11:35:00,75.51,75.55,75.48,75.51,24672.0,64.2817,64.3157,64.2561,64.2817,24672.0
2016-04-29 11:40:00,75.5,75.55,75.4,75.45,21497.0,64.2731,64.3157,64.188,64.2306,21497.0
2016-04-29 11:45:00,75.47,75.52,75.37,75.4,27411.0,64.2476,64.2902,64.1625,64.188,27411.0
2016-04-29 11:50:00,75.39,75.4,75.29,75.3,60388.0,64.1795,64.188,64.0944,64.1029,60388.0
2016-04-29 11:55:00,75.29,75.36,75.24,75.33,38947.0,64.0944,64.154,64.0518,64.1284,38947.0
2016-04-29 12:00:00,75.32,75.43,75.3,75.33,26158.0,64.1199,64.2136,64.1029,64.1284,26158.0
2016-04-29 12:05:00,75.33,75.34,75.23,75.31,30961.0,64.1284,64.1369,64.0433,64.1114,30961.0
2016-04-29 12:10:00,75.31,75.33,75.22,75.23,21579.0,64.1114,64.1284,64.0348,64.0433,21579.0
2016-04-29 12:15:00,75.24,75.29,75.2,75.28,18103.0,64.0518,64.0944,64.0178,64.0859,18103.0
2016-04-29 12:20:00,75.29,75.36,75.29,75.32,21603.0,64.0944,64.154,64.0944,64.1199,21603.0
2016-04-29 12:25:00,75.32,75.44,75.31,75.41,16480.0,64.1199,64.2221,64.1114,64.1965,16480.0
2016-04-29 12:30:00,75.4,75.46,75.37,75.46,18899.0,64.188,64.2391,64.1625,64.2391,18899.0
2016-04-29 12:35:00,75.44,75.44,75.37,75.41,19821.0,64.2221,64.2221,64.1625,64.1965,19821.0
2016-04-29 12:40:00,75.41,75.42,75.35,75.38,20049.0,64.1965,64.205,64.1455,64.171,20049.0
2016-04-29 12:45:00,75.38,75.42,75.36,75.41,14954.0,64.171,64.205,64.154,64.1965,14954.0
2016-04-29 12:50:00,75.4,75.43,75.32,75.38,31284.0,64.188,64.2136,64.1199,64.171,31284.0
2016-04-29 12:55:00,75.37,75.41,75.33,75.36,16695.0,64.1625,64.1965,64.1284,64.154,16695.0
2016-04-29 13:00:00,75.35,75.39,75.35,75.39,18292.0,64.1455,64.1795,64.1455,64.1795,18292.0
2016-04-29 13:05:00,75.39,75.45,75.38,75.42,20670.0,64.1795,64.2306,64.171,64.205,20670.0
2016-04-29 13:10:00,75.41,75.46,75.39,75.46,19356.0,64.1965,64.2391,64.1795,64.2391,19356.0
2016-04-29 13:15:00,75.46,75.47,75.39,75.47,9338.0,64.2391,64.2476,64.1795,64.2476,9338.0
2016-04-29 13:20:00,75.46,75.47,75.42,75.47,13766.0,64.2391,64.2476,64.205,64.2476,13766.0
2016-04-29 13:25:00,75.46,75.47,75.39,75.42,24163.0,64.2391,64.2476,64.1795,64.205,24163.0
2016-04-29 13:30:00,75.42,75.42,75.33,75.38,21469.0,64.205,64.205,64.1284,64.171,21469.0
2016-04-29 13:35:00,75.39,75.4,75.33,75.34,16679.0,64.1795,64.188,64.1284,64.1369,16679.0
2016-04-29 13:40:00,75.34,75.34,75.24,75.27,20327.0,64.1369,64.1369,64.0518,64.0773,20327.0
2016-04-29 13:45:00,75.27,75.27,75.14,75.16,19822.0,64.0773,64.0773,63.9667,63.9837,19822.0
2016-04-29 13:50:00,75.17,75.25,75.14,75.24,18074.0,63.9922,64.0603,63.9667,64.0518,18074.0
2016-04-29 13:55:00,75.24,75.24,75.14,75.15,16743.0,64.0518,64.0518,63.9667,63.9752,16743.0
2016-04-29 14:00:00,75.16,75.25,75.16,75.22,12686.0,63.9837,64.0603,63.9837,64.0348,12686.0
2016-04-29 14:05:00,75.22,75.23,75.12,75.12,28812.0,64.0348,64.0433,63.9497,63.9497,28812.0
2016-04-29 14:10:00,75.12,75.18,75.1,75.18,15520.0,63.9497,64.0007,63.9326,64.0007,15520.0
2016-04-29 14:15:00,75.17,75.18,75.1,75.16,22451.0,63.9922,64.0007,63.9326,63.9837,22451.0
2016-04-29 14:20:00,75.17,75.18,75.12,75.17,13740.0,63.9922,64.0007,63.9497,63.9922,13740.0
2016-04-29 14:25:00,75.17,75.29,75.14,75.28,27531.0,63.9922,64.0944,63.9667,64.0859,27531.0
2016-04-29 14:30:00,75.28,75.28,75.21,75.24,23271.0,64.0859,64.0859,64.0263,64.0518,23271.0
2016-04-29 14:35:00,75.25,75.25,75.17,75.18,21086.0,64.0603,64.0603,63.9922,64.0007,21086.0
2016-04-29 14:40:00,75.19,75.25,75.17,75.21,26243.0,64.0092,64.0603,63.9922,64.0263,26243.0
2016-04-29 14:45:00,75.22,75.3,75.22,75.27,40797.0,64.0348,64.1029,64.0348,64.0773,40797.0
2016-04-29 14:50:00,75.27,75.29,75.21,75.25,17285.0,64.0773,64.0944,64.0263,64.0603,17285.0
2016-04-29 14:55:00,75.26,75.29,75.15,75.18,44440.0,64.0688,64.0944,63.9752,64.0007,44440.0
2016-04-29 15:00:00,75.18,75.23,75.13,75.14,28477.0,64.0007,64.0433,63.9582,63.9667,28477.0
2016-04-29 15:05:00,75.15,75.3,75.12,75.23,32748.0,63.9752,64.1029,63.9497,64.0433,32748.0
2016-04-29 15:10:00,75.24,75.36,75.22,75.34,26548.0,64.0518,64.154,64.0348,64.1369,26548.0
2016-04-29 15:15:00,75.33,75.41,75.32,75.38,22997.0,64.1284,64.1965,64.1199,64.171,22997.0
2016-04-29 15:20:00,75.38,75.44,75.32,75.35,29540.0,64.171,64.2221,64.1199,64.1455,29540.0
2016-04-29 15:25:00,75.35,75.39,75.31,75.34,43316.0,64.1455,64.1795,64.1114,64.1369,43316.0
2016-04-29 15:30:00,75.34,75.5,75.34,75.46,54341.0,64.1369,64.2731,64.1369,64.2391,54341.0
2016-04-29 15:35:00,75.46,75.5,75.43,75.46,45990.0,64.2391,64.2731,64.2136,64.2391,45990.0
2016-04-29 15:40:00,75.47,75.51,75.42,75.5,69016.0,64.2476,64.2817,64.205,64.2731,69016.0
2016-04-29 15:45:00,75.5,75.72,75.49,75.56,106375.0,64.2731,64.4604,64.2646,64.3242,106375.0
2016-04-29 15:50:00,75.56,75.6,75.47,75.57,117795.0,64.3242,64.3583,64.2476,64.3327,117795.0
2016-04-29 15:55:00,75.58,75.63,75.46,75.57,134628.0,64.3413,64.3838,64.2391,64.3327,134628.0
2016-05-02 09:30:00,75.95,76.26,75.81,76.18,118825.0,64.6562,64.9201,64.537,64.852,118825.0
2016-05-02 09:35:00,76.18,76.41,76.02,76.4,62651.0,64.852,65.0478,64.7158,65.0393,62651.0
2016-05-02 09:40:00,76.41,76.45,76.31,76.38,53290.0,65.0478,65.0819,64.9627,65.0223,53290.0
2016-05-02 09:45:00,76.37,76.49,76.25,76.46,88146.0,65.0138,65.1159,64.9116,65.0904,88146.0
2016-05-02 09:50:00,76.46,76.75,76.41,76.71,137728.0,65.0904,65.3373,65.0478,65.3032,137728.0
2016-05-02 09:55:00,76.74,77.0,76.74,76.91,94755.0,65.3288,65.5501,65.3288,65.4735,94755.0
2016-05-02 10:00:00,76.92,77.0,76.72,76.73,60714.0,65.482,65.5501,65.3117,65.3202,60714.0
2016-05-02 10:05:00,76.71,76.72,76.54,76.6,22122.0,65.3032,65.3117,65.1585,65.2096,22122.0
2016-05-02 10:10:00,76.61,76.86,76.61,76.83,42828.0,65.2181,65.4309,65.2181,65.4054,42828.0
2016-05-02 10:15:00,76.82,77.08,76.82,76.98,93082.0,65.3969,65.6182,65.3969,65.5331,93082.0
2016-05-02 10:20:00,76.98,76.98,76.76,76.79,103330.0,65.5331,65.5331,65.3458,65.3713,103330.0
2016-05-02 10:25:00,76.78,76.79,76.64,76.65,42742.0,65.3628,65.3713,65.2436,65.2521,42742.0
2016-05-02 10:30:00,76.65,76.79,76.63,76.72,43205.0,65.2521,65.3713,65.2351,65.3117,43205.0
2016-05-02 10:35:00,76.71,76.71,76.49,76.55,35534.0,65.3032,65.3032,65.1159,65.167,35534.0
2016-05-02 10:40:00,76.54,76.54,76.46,76.49,22955.0,65.1585,65.1585,65.0904,65.1159,22955.0
2016-05-02 10:45:00,76.49,76.61,76.43,76.6,32300.0,65.1159,65.2181,65.0649,65.2096,32300.0
2016-05-02 10:50:00,76.6,76.69,76.46,76.5,69395.0,65.2096,65.2862,65.0904,65.1244,69395.0
2016-05-02 10:55:00,76.51,76.54,76.28,76.4,42230.0,65.133,65.1585,64.9372,65.0393,42230.0
2016-05-02 11:00:00,76.39,76.46,76.18,76.19,54301.0,65.0308,65.0904,64.852,64.8605,54301.0
2016-05-02 11:05:00,76.18,76.22,76.07,76.2,32877.0,64.852,64.8861,64.7584,64.8691,32877.0
2016-05-02 11:10:00,76.2,76.4,76.2,76.26,21150.0,64.8691,65.0393,64.8691,64.9201,21150.0
2016-05-02 11:15:00,76.26,76.32,76.19,76.31,25072.0,64.9201,64.9712,64.8605,64.9627,25072.0
2016-05-02 11:20:00,76.32,76.53,76.28,76.34,60839.0,64.9712,65.15,64.9372,64.9882,60839.0
2016-05-02 11:25:00,76.35,76.4,76.22,76.4,27081.0,64.9968,65.0393,64.8861,65.0393,27081.0
2016-05-02 11:30:00,76.39,76.39,76.21,76.34,21758.0,65.0308,65.0308,64.8776,64.9882,21758.0
2016-05-02 11:35:00,76.33,76.37,76.3,76.34,16862.0,64.9797,65.0138,64.9542,64.9882,16862.0
2016-05-02 11:40:00,76.32,76.38,76.26,76.27,30296.0,64.9712,65.0223,64.9201,64.9286,30296.0
2016-05-02 11:45:00,76.27,76.35,76.25,76.33,22985.0,64.9286,64.9968,64.9116,64.9797,22985.0
2016-05-02 11:50:00,76.32,76.35,76.19,76.32,20890.0,64.9712,64.9968,64.8605,64.9712,20890.0
2016-05-02 11:55:00,76.31,76.36,76.21,76.22,19867.0,64.9627,65.0053,64.8776,64.8861,19867.0
2016-05-02 12:00:00,76.21,76.24,76.15,76.18,27964.0,64.8776,64.9031,64.8265,64.852,27964.0
2016-05-02 12:05:00,76.19,76.24,76.16,76.16,23373.0,64.8605,64.9031,64.835,64.835,23373.0
2016-05-02 12:10:00,76.17,76.25,76.16,76.2,13195.0,64.8435,64.9116,64.835,64.8691,13195.0
2016-05-02 12:15:00,76.19,76.35,76.19,76.35,22171.0,64.8605,64.9968,64.8605,64.9968,22171.0
2016-05-02 12:20:00,76.35,76.37,76.29,76.3,16369.0,64.9968,65.0138,64.9457,64.9542,16369.0
2016-05-02 12:25:00,76.3,76.31,76.2,76.27,17924.0,64.9542,64.9627,64.8691,64.9286,17924.0
2016-05-02 12:30:00,76.27,76.33,76.23,76.27,20590.0,64.9286,64.9797,64.8946,64.9286,20590.0
2016-05-02 12:35:00,76.26,76.3,76.24,76.27,20666.0,64.9201,64.9542,64.9031,64.9286,20666.0
2016-05-02 12:40:00,76.27,76.31,76.25,76.28,14241.0,64.9286,64.9627,64.9116,64.9372,14241.0
2016-05-02 12:45:00,76.28,76.38,76.26,76.37,10883.0,64.9372,65.0223,64.9201,65.0138,10883.0
2016-05-02 12:50:00,76.38,76.45,76.36,76.44,15702.0,65.0223,65.0819,65.0053,65.0734,15702.0
2016-05-02 12:55:00,76.44,76.53,76.44,76.53,16037.0,65.0734,65.15,65.0734,65.15,16037.0
2016-05-02 13:00:00,76.53,76.54,76.35,76.35,15472.0,65.15,65.1585,64.9968,64.9968,15472.0
2016-05-02 13:05:00,76.36,76.47,76.36,76.47,20573.0,65.0053,65.0989,65.0053,65.0989,20573.0
2016-05-02 13:10:00,76.46,76.56,76.45,76.55,14662.0,65.0904,65.1755,65.0819,65.167,14662.0
2016-05-02 13:15:00,76.56,76.58,76.54,76.56,29247.0,65.1755,65.1926,65.1585,65.1755,29247.0
2016-05-02 13:20:00,76.56,76.61,76.53,76.56,43460.0,65.1755,65.2181,65.15,65.1755,43460.0
2016-05-02 13:25:00,76.56,76.6,76.55,76.59,13538.0,65.1755,65.2096,65.167,65.2011,13538.0
2016-05-02 13:30:00,76.58,76.67,76.58,76.62,26664.0,65.1926,65.2692,65.1926,65.2266,26664.0
2016-05-02 13:35:00,76.6,76.6,76.46,76.47,19189.0,65.2096,65.2096,65.0904,65.0989,19189.0
2016-05-02 13:40:00,76.46,76.54,76.44,76.51,36220.0,65.0904,65.1585,65.0734,65.133,36220.0
2016-05-02 13:45:00,76.51,76.57,76.47,76.54,35020.0,65.133,65.184,65.0989,65.1585,35020.0
2016-05-02 13:50:00,76.54,76.6,76.53,76.59,12278.0,65.1585,65.2096,65.15,65.2011,12278.0
2016-05-02 13:55:00,76.59,76.6,76.47,76.49,14931.0,65.2011,65.2096,65.0989,65.1159,14931.0
2016-05-02 14:00:00,76.48,76.65,76.48,76.63,50073.0,65.1074,65.2521,65.1074,65.2351,50073.0
2016-05-02 14:05:00,76.63,76.73,76.63,76.67,34826.0,65.2351,65.3202,65.2351,65.2692,34826.0
2016-05-02 14:10:00,76.69,76.72,76.61,76.61,23958.0,65.2862,65.3117,65.2181,65.2181,23958.0
2016-05-02 14:15:00,76.59,76.64,76.57,76.63,15585.0,65.2011,65.2436,65.184,65.2351,15585.0
2016-05-02 14:20:00,76.63,76.65,76.58,76.61,16922.0,65.2351,65.2521,65.1926,65.2181,16922.0
2016-05-02 14:25:00,76.62,76.72,76.61,76.64,26169.0,65.2266,65.3117,65.2181,65.2436,26169.0
2016-05-02 14:30:00,76.65,76.68,76.55,76.55,16899.0,65.2521,65.2777,65.167,65.167,16899.0
2016-05-02 14:35:00,76.54,76.56,76.45,76.47,18202.0,65.1585,65.1755,65.0819,65.0989,18202.0
2016-05-02 14:40:00,76.46,76.52,76.44,76.5,18716.0,65.0904,65.1415,65.0734,65.1244,18716.0
2016-05-02 14:45:00,76.49,76.53,76.46,76.52,24685.0,65.1159,65.15,65.0904,65.1415,24685.0
2016-05-02 14:50:00,76.53,76.55,76.41,76.44,15504.0,65.15,65.167,65.0478,65.0734,15504.0
2016-05-02 14:55:00,76.44,76.46,76.39,76.41,17539.0,65.0734,65.0904,65.0308,65.0478,17539.0
2016-05-02 15:00:00,76.41,76.44,76.4,76.44,21669.0,65.0478,65.0734,65.0393,65.0734,21669.0
2016-05-02 15:05:00,76.44,76.5,76.4,76.5,79300.0,65.0734,65.1244,65.0393,65.1244,79300.0
2016-05-02 15:10:00,76.49,76.54,76.48,76.49,31066.0,65.1159,65.1585,65.1074,65.1159,31066.0
2016-05-02 15:15:00,76.49,76.59,76.48,76.59,50112.0,65.1159,65.2011,65.1074,65.2011,50112.0
2016-05-02 15:20:00,76.59,76.62,76.53,76.57,38642.0,65.2011,65.2266,65.15,65.184,38642.0
2016-05-02 15:25:00,76.56,76.63,76.56,76.61,25031.0,65.1755,65.2351,65.1755,65.2181,25031.0
2016-05-02 15:30:00,76.61,76.74,76.61,76.69,52984.0,65.2181,65.3288,65.2181,65.2862,52984.0
2016-05-02 15:35:00,76.69,76.77,76.68,76.75,37805.0,65.2862,65.3543,65.2777,65.3373,37805.0
2016-05-02 15:40:00,76.75,76.81,76.74,76.75,54117.0,65.3373,65.3883,65.3288,65.3373,54117.0
2016-05-02 15:45:00,76.75,76.75,76.69,76.73,40112.0,65.3373,65.3373,65.2862,65.3202,40112.0
2016-05-02 15:50:00,76.73,76.76,76.68,76.7,95264.0,65.3202,65.3458,65.2777,65.2947,95264.0
2016-05-02 15:55:00,76.71,76.77,76.69,76.75,137180.0,65.3032,65.3543,65.2862,65.3373,137180.0
2016-05-03 09:30:00,76.34,76.65,76.08,76.4,61764.0,64.9882,65.2521,64.7669,65.0393,61764.0
2016-05-03 09:35:00,76.43,76.47,76.3,76.35,48891.0,65.0649,65.0989,64.9542,64.9968,48891.0
2016-05-03 09:40:00,76.3,76.38,76.15,76.19,35291.0,64.9542,65.0223,64.8265,64.8605,35291.0
2016-05-03 09:45:00,76.15,76.19,75.96,76.04,29107.0,64.8265,64.8605,64.6647,64.7328,29107.0
2016-05-03 09:50:00,76.02,76.02,75.8,75.83,52430.0,64.7158,64.7158,64.5285,64.5541,52430.0
2016-05-03 09:55:00,75.83,75.97,75.81,75.97,23729.0,64.5541,64.6733,64.537,64.6733,23729.0
2016-05-03 10:00:00,75.96,76.05,75.89,75.91,47769.0,64.6647,64.7414,64.6052,64.6222,47769.0
2016-05-03 10:05:00,75.89,76.01,75.84,75.93,26148.0,64.6052,64.7073,64.5626,64.6392,26148.0
2016-05-03 10:10:00,75.9,75.96,75.76,75.96,35518.0,64.6137,64.6647,64.4945,64.6647,35518.0
2016-05-03 10:15:00,75.95,75.95,75.78,75.79,27344.0,64.6562,64.6562,64.5115,64.52,27344.0
2016-05-03 10:20:00,75.79,75.84,75.76,75.82,58409.0,64.52,64.5626,64.4945,64.5456,58409.0
2016-05-03 10:25:00,75.81,75.94,75.8,75.82,36978.0,64.537,64.6477,64.5285,64.5456,36978.0
2016-05-03 10:30:00,75.81,75.88,75.78,75.87,46162.0,64.537,64.5966,64.5115,64.5881,46162.0
2016-05-03 10:35:00,75.88,75.89,75.7,75.73,47842.0,64.5966,64.6052,64.4434,64.4689,47842.0
2016-05-03 10:40:00,75.72,75.87,75.72,75.79,23313.0,64.4604,64.5881,64.4604,64.52,23313.0
2016-05-03 10:45:00,75.8,75.81,75.63,75.66,20845.0,64.5285,64.537,64.3838,64.4094,20845.0
2016-05-03 10:50:00,75.65,75.73,75.59,75.61,27831.0,64.4008,64.4689,64.3498,64.3668,27831.0
2016-05-03 10:55:00,75.59,75.78,75.58,75.77,30134.0,64.3498,64.5115,64.3413,64.503,30134.0
2016-05-03 11:00:00,75.76,75.95,75.73,75.95,19787.0,64.4945,64.6562,64.4689,64.6562,19787.0
2016-05-03 11:05:00,75.94,75.96,75.88,75.94,23025.0,64.6477,64.6647,64.5966,64.6477,23025.0
2016-05-03 11:10:00,75.95,75.99,75.86,75.97,19857.0,64.6562,64.6903,64.5796,64.6733,19857.0
2016-05-03 11:15:00,75.96,75.96,75.83,75.84,16180.0,64.6647,64.6647,64.5541,64.5626,16180.0
2016-05-03 11:20:00,75.83,75.92,75.83,75.86,27071.0,64.5541,64.6307,64.5541,64.5796,27071.0
2016-05-03 11:25:00,75.86,75.92,75.79,75.79,21803.0,64.5796,64.6307,64.52,64.52,21803.0
2016-05-03 11:30:00,75.79,75.8,75.62,75.7,51294.0,64.52,64.5285,64.3753,64.4434,51294.0
2016-05-03 11:35:00,75.71,75.77,75.69,75.7,31858.0,64.4519,64.503,64.4349,64.4434,31858.0
2016-05-03 11:40:00,75.7,75.76,75.7,75.73,29536.0,64.4434,64.4945,64.4434,64.4689,29536.0
2016-05-03 11:45:00,75.72,75.9,75.72,75.77,42853.0,64.4604,64.6137,64.4604,64.503,42853.0
2016-05-03 11:50:00,75.78,75.89,75.76,75.86,30622.0,64.5115,64.6052,64.4945,64.5796,30622.0
2016-05-03 11:55:00,75.86,75.92,75.82,75.91,22659.0,64.5796,64.6307,64.5456,64.6222,22659.0
2016-05-03 12:00:00,75.9,75.98,75.9,75.95,20295.0,64.6137,64.6818,64.6137,64.6562,20295.0
2016-05-03 12:05:00,75.94,76.0,75.94,75.98,20215.0,64.6477,64.6988,64.6477,64.6818,20215.0
2016-05-03 12:10:00,75.97,76.04,75.95,76.01,25508.0,64.6733,64.7328,64.6562,64.7073,25508.0
2016-05-03 12:15:00,76.01,76.17,76.0,76.14,54432.0,64.7073,64.8435,64.6988,64.818,54432.0
2016-05-03 12:20:00,76.14,76.2,76.08,76.11,27442.0,64.818,64.8691,64.7669,64.7924,27442.0
2016-05-03 12:25:00,76.12,76.13,76.02,76.07,18546.0,64.801,64.8095,64.7158,64.7584,18546.0
2016-05-03 12:30:00,76.08,76.17,76.05,76.16,16261.0,64.7669,64.8435,64.7414,64.835,16261.0
2016-05-03 12:35:00,76.17,76.17,76.09,76.16,37477.0,64.8435,64.8435,64.7754,64.835,37477.0
2016-05-03 12:40:00,76.17,76.21,76.13,76.16,21456.0,64.8435,64.8776,64.8095,64.835,21456.0
2016-05-03 12:45:00,76.15,76.21,76.15,76.19,23301.0,64.8265,64.8776,64.8265,64.8605,23301.0
2016-05-03 12:50:00,76.19,76.24,76.18,76.21,12747.0,64.8605,64.9031,64.852,64.8776,12747.0
2016-05-03 12:55:00,76.22,76.37,76.22,76.3,49327.0,64.8861,65.0138,64.8861,64.9542,49327.0
2016-05-03 13:00:00,76.29,76.39,76.28,76.39,29292.0,64.9457,65.0308,64.9372,65.0308,29292.0
2016-05-03 13:05:00,76.39,76.43,76.35,76.42,30917.0,65.0308,65.0649,64.9968,65.0563,30917.0
2016-05-03 13:10:00,76.43,76.57,76.41,76.52,50787.0,65.0649,65.184,65.0478,65.1415,50787.0
2016-05-03 13:15:00,76.51,76.55,76.5,76.55,13486.0,65.133,65.167,65.1244,65.167,13486.0
2016-05-03 13:20:00,76.55,76.57,76.44,76.45,20024.0,65.167,65.184,65.0734,65.0819,20024.0
2016-05-03 13:25:00,76.45,76.49,76.38,76.39,27347.0,65.0819,65.1159,65.0223,65.0308,27347.0
2016-05-03 13:30:00,76.39,76.41,76.34,76.4,26095.0,65.0308,65.0478,64.9882,65.0393,26095.0
2016-05-03 13:35:00,76.39,76.54,76.38,76.53,19924.0,65.0308,65.1585,65.0223,65.15,19924.0
2016-05-03 13:40:00,76.53,76.58,76.5,76.53,23648.0,65.15,65.1926,65.1244,65.15,23648.0
2016-05-03 13:45:00,76.53,76.58,76.52,76.54,14671.0,65.15,65.1926,65.1415,65.1585,14671.0
2016-05-03 13:50:00,76.55,76.6,76.44,76.46,18576.0,65.167,65.2096,65.0734,65.0904,18576.0
2016-05-03 13:55:00,76.45,76.49,76.43,76.46,16695.0,65.0819,65.1159,65.0649,65.0904,16695.0
2016-05-03 14:00:00,76.45,76.54,76.45,76.52,24187.0,65.0819,65.1585,65.0819,65.1415,24187.0
2016-05-03 14:05:00,76.53,76.55,76.48,76.5,37886.0,65.15,65.167,65.1074,65.1244,37886.0
2016-05-03 14:10:00,76.5,76.57,76.4,76.43,24900.0,65.1244,65.184,65.0393,65.0649,24900.0
2016-05-03 14:15:00,76.43,76.45,76.28,76.3,27848.0,65.0649,65.0819,64.9372,64.9542,27848.0
2016-05-03 14:20:00,76.31,76.38,76.29,76.32,18603.0,64.9627,65.0223,64.9457,64.9712,18603.0
2016-05-03 14:25:00,76.32,76.39,76.31,76.37,26092.0,64.9712,65.0308,64.9627,65.0138,26092.0
2016-05-03 14:30:00,76.38,76.42,76.35,76.39,16076.0,65.0223,65.0563,64.9968,65.0308,16076.0
2016-05-03 14:35:00,76.39,76.49,76.38,76.49,28286.0,65.0308,65.1159,65.0223,65.1159,28286.0
2016-05-03 14:40:00,76.48,76.49,76.38,76.44,24236.0,65.1074,65.1159,65.0223,65.0734,24236.0
2016-05-03 14:45:00,76.44,76.47,76.31,76.32,25854.0,65.0734,65.0989,64.9627,64.9712,25854.0
2016-05-03 14:50:00,76.33,76.35,76.28,76.34,27626.0,64.9797,64.9968,64.9372,64.9882,27626.0
2016-05-03 14:55:00,76.36,76.4,76.29,76.37,100242.0,65.0053,65.0393,64.9457,65.0138,100242.0
2016-05-03 15:00:00,76.38,76.38,76.26,76.28,23436.0,65.0223,65.0223,64.9201,64.9372,23436.0
2016-05-03 15:05:00,76.29,76.35,76.23,76.24,25525.0,64.9457,64.9968,64.8946,64.9031,25525.0
2016-05-03 15:10:00,76.25,76.27,76.12,76.13,39875.0,64.9116,64.9286,64.801,64.8095,39875.0
2016-05-03 15:15:00,76.12,76.19,76.09,76.18,31916.0,64.801,64.8605,64.7754,64.852,31916.0
2016-05-03 15:20:00,76.18,76.19,76.06,76.11,26558.0,64.852,64.8605,64.7499,64.7924,26558.0
2016-05-03 15:25:00,76.11,76.19,76.1,76.15,32699.0,64.7924,64.8605,64.7839,64.8265,32699.0
2016-05-03 15:30:00,76.14,76.19,76.03,76.09,37490.0,64.818,64.8605,64.7243,64.7754,37490.0
2016-05-03 15:35:00,76.09,76.16,76.05,76.09,65772.0,64.7754,64.835,64.7414,64.7754,65772.0
2016-05-03 15:40:00,76.1,76.19,76.09,76.17,99703.0,64.7839,64.8605,64.7754,64.8435,99703.0
2016-05-03 15:45:00,76.16,76.31,76.11,76.28,79760.0,64.835,64.9627,64.7924,64.9372,79760.0
2016-05-03 15:50:00,76.27,76.35,76.25,76.35,81756.0,64.9286,64.9968,64.9116,64.9968,81756.0
2016-05-03 15:55:00,76.34,76.35,76.17,76.25,145610.0,64.9882,64.9968,64.8435,64.9116,145610.0
2016-05-04 09:30:00,75.5,75.51,74.85,75.1,111036.0,64.2731,64.2817,63.7198,63.9326,111036.0
2016-05-04 09:35:00,75.16,75.24,75.01,75.11,55624.0,63.9837,64.0518,63.856,63.9411,55624.0
2016-05-04 09:40:00,75.11,75.2,75.07,75.11,57641.0,63.9411,64.0178,63.9071,63.9411,57641.0
2016-05-04 09:45:00,75.09,75.14,75.0,75.06,75555.0,63.9241,63.9667,63.8475,63.8986,75555.0
2016-05-04 09:50:00,75.06,75.11,74.95,75.02,80886.0,63.8986,63.9411,63.8049,63.8645,80886.0
2016-05-04 09:55:00,75.02,75.22,75.01,75.2,41388.0,63.8645,64.0348,63.856,64.0178,41388.0
2016-05-04 10:00:00,75.19,75.3,75.07,75.26,38584.0,64.0092,64.1029,63.9071,64.0688,38584.0
2016-05-04 10:05:00,75.29,75.44,75.24,75.25,107009.0,64.0944,64.2221,64.0518,64.0603,107009.0
2016-05-04 10:10:00,75.26,75.62,75.26,75.37,117991.0,64.0688,64.3753,64.0688,64.1625,117991.0
2016-05-04 10:15:00,75.37,75.43,75.29,75.43,104548.0,64.1625,64.2136,64.0944,64.2136,104548.0
2016-05-04 10:20:00,75.45,75.46,75.3,75.34,43931.0,64.2306,64.2391,64.1029,64.1369,43931.0
2016-05-04 10:25:00,75.35,75.4,75.33,75.34,44881.0,64.1455,64.188,64.1284,64.1369,44881.0
2016-05-04 10:30:00,75.34,75.45,75.33,75.35,57573.0,64.1369,64.2306,64.1284,64.1455,57573.0
2016-05-04 10:35:00,75.35,75.45,75.33,75.42,44307.0,64.1455,64.2306,64.1284,64.205,44307.0
2016-05-04 10:40:00,75.41,75.43,75.33,75.35,42763.0,64.1965,64.2136,64.1284,64.1455,42763.0
2016-05-04 10:45:00,75.36,75.37,75.24,75.24,25171.0,64.154,64.1625,64.0518,64.0518,25171.0
2016-05-04 10:50:00,75.25,75.25,75.1,75.19,39062.0,64.0603,64.0603,63.9326,64.0092,39062.0
2016-05-04 10:55:00,75.2,75.27,75.17,75.2,12610.0,64.0178,64.0773,63.9922,64.0178,12610.0
2016-05-04 11:00:00,75.21,75.23,75.13,75.15,13818.0,64.0263,64.0433,63.9582,63.9752,13818.0
2016-05-04 11:05:00,75.16,75.18,75.14,75.16,19799.0,63.9837,64.0007,63.9667,63.9837,19799.0
2016-05-04 11:10:00,75.16,75.27,75.13,75.22,22200.0,63.9837,64.0773,63.9582,64.0348,22200.0
2016-05-04 11:15:00,75.2,75.2,75.08,75.08,17692.0,64.0178,64.0178,63.9156,63.9156,17692.0
2016-05-04 11:20:00,75.08,75.08,74.98,75.05,25267.0,63.9156,63.9156,63.8305,63.8901,25267.0
2016-05-04 11:25:00,75.05,75.09,75.0,75.03,22216.0,63.8901,63.9241,63.8475,63.873,22216.0
2016-05-04 11:30:00,75.01,75.04,74.99,75.03,16217.0,63.856,63.8815,63.839,63.873,16217.0
2016-05-04 11:35:00,75.04,75.21,75.04,75.16,20687.0,63.8815,64.0263,63.8815,63.9837,20687.0
2016-05-04 11:40:00,75.17,75.25,75.12,75.25,16317.0,63.9922,64.0603,63.9497,64.0603,16317.0
2016-05-04 11:45:00,75.23,75.33,75.21,75.33,21622.0,64.0433,64.1284,64.0263,64.1284,21622.0
2016-05-04 11:50:00,75.34,75.4,75.28,75.31,20437.0,64.1369,64.188,64.0859,64.1114,20437.0
2016-05-04 11:55:00,75.32,75.32,75.14,75.14,12921.0,64.1199,64.1199,63.9667,63.9667,12921.0
2016-05-04 12:00:00,75.15,75.18,75.05,75.07,28884.0,63.9752,64.0007,63.8901,63.9071,28884.0
2016-05-04 12:05:00,75.06,75.15,75.06,75.12,23919.0,63.8986,63.9752,63.8986,63.9497,23919.0
2016-05-04 12:10:00,75.13,75.22,75.13,75.21,28131.0,63.9582,64.0348,63.9582,64.0263,28131.0
2016-05-04 12:15:00,75.2,75.25,75.1,75.1,26664.0,64.0178,64.0603,63.9326,63.9326,26664.0
2016-05-04 12:20:00,75.11,75.12,74.98,75.02,44093.0,63.9411,63.9497,63.8305,63.8645,44093.0
2016-05-04 12:25:00,75.01,75.07,74.99,75.01,28148.0,63.856,63.9071,63.839,63.856,28148.0
2016-05-04 12:30:00,75.01,75.08,74.9,74.92,45246.0,63.856,63.9156,63.7624,63.7794,45246.0
2016-05-04 12:35:00,74.91,74.91,74.87,74.88,26066.0,63.7709,63.7709,63.7368,63.7453,26066.0
2016-05-04 12:40:00,74.88,74.88,74.78,74.82,32589.0,63.7453,63.7453,63.6602,63.6943,32589.0
2016-05-04 12:45:00,74.81,74.88,74.8,74.88,19461.0,63.6857,63.7453,63.6772,63.7453,19461.0
2016-05-04 12:50:00,74.87,74.88,74.78,74.78,19805.0,63.7368,63.7453,63.6602,63.6602,19805.0
2016-05-04 12:55:00,74.79,74.83,74.72,74.72,16957.0,63.6687,63.7028,63.6091,63.6091,16957.0
2016-05-04 13:00:00,74.72,74.77,74.69,74.71,20805.0,63.6091,63.6517,63.5836,63.6006,20805.0
2016-05-04 13:05:00,74.72,74.73,74.66,74.66,17993.0,63.6091,63.6176,63.5581,63.5581,17993.0
2016-05-04 13:10:00,74.65,74.73,74.63,74.73,13186.0,63.5495,63.6176,63.5325,63.6176,13186.0
2016-05-04 13:15:00,74.74,74.82,74.73,74.78,14785.0,63.6262,63.6943,63.6176,63.6602,14785.0
2016-05-04 13:20:00,74.78,74.94,74.75,74.92,62447.0,63.6602,63.7964,63.6347,63.7794,62447.0
2016-05-04 13:25:00,74.92,75.04,74.9,75.02,33242.0,63.7794,63.8815,63.7624,63.8645,33242.0
2016-05-04 13:30:00,75.03,75.04,74.93,74.94,24756.0,63.873,63.8815,63.7879,63.7964,24756.0
2016-05-04 13:35:00,74.94,74.97,74.9,74.91,14599.0,63.7964,63.822,63.7624,63.7709,14599.0
2016-05-04 13:40:00,74.91,74.91,74.84,74.87,22419.0,63.7709,63.7709,63.7113,63.7368,22419.0
2016-05-04 13:45:00,74.85,74.91,74.81,74.91,15960.0,63.7198,63.7709,63.6857,63.7709,15960.0
2016-05-04 13:50:00,74.93,74.97,74.86,74.89,15276.0,63.7879,63.822,63.7283,63.7539,15276.0
2016-05-04 13:55:00,74.89,74.93,74.82,74.83,20550.0,63.7539,63.7879,63.6943,63.7028,20550.0
2016-05-04 14:00:00,74.83,74.84,74.67,74.73,18605.0,63.7028,63.7113,63.5666,63.6176,18605.0
2016-05-04 14:05:00,74.74,74.76,74.67,74.69,28712.0,63.6262,63.6432,63.5666,63.5836,28712.0
2016-05-04 14:10:00,74.68,74.8,74.68,74.8,18259.0,63.5751,63.6772,63.5751,63.6772,18259.0
2016-05-04 14:15:00,74.8,74.86,74.75,74.85,18689.0,63.6772,63.7283,63.6347,63.7198,18689.0
2016-05-04 14:20:00,74.87,74.87,74.81,74.84,25833.0,63.7368,63.7368,63.6857,63.7113,25833.0
2016-05-04 14:25:00,74.84,74.91,74.84,74.9,15650.0,63.7113,63.7709,63.7113,63.7624,15650.0
2016-05-04 14:30:00,74.91,74.94,74.88,74.94,13452.0,63.7709,63.7964,63.7453,63.7964,13452.0
2016-05-04 14:35:00,74.94,74.98,74.92,74.95,23973.0,63.7964,63.8305,63.7794,63.8049,23973.0
2016-05-04 14:40:00,74.95,74.97,74.9,74.93,23618.0,63.8049,63.822,63.7624,63.7879,23618.0
2016-05-04 14:45:00,74.9,74.96,74.9,74.92,13033.0,63.7624,63.8134,63.7624,63.7794,13033.0
2016-05-04 14:50:00,74.9,74.96,74.87,74.95,35631.0,63.7624,63.8134,63.7368,63.8049,35631.0
2016-05-04 14:55:00,74.95,74.98,74.9,74.97,17831.0,63.8049,63.8305,63.7624,63.822,17831.0
2016-05-04 15:00:00,74.98,74.98,74.86,74.88,17609.0,63.8305,63.8305,63.7283,63.7453,17609.0
2016-05-04 15:05:00,74.89,74.9,74.83,74.9,30742.0,63.7539,63.7624,63.7028,63.7624,30742.0
2016-05-04 15:10:00,74.89,74.94,74.85,74.94,23840.0,63.7539,63.7964,63.7198,63.7964,23840.0
2016-05-04 15:15:00,74.95,74.99,74.94,74.97,22749.0,63.8049,63.839,63.7964,63.822,22749.0
2016-05-04 15:20:00,74.97,75.02,74.96,75.01,39401.0,63.822,63.8645,63.8134,63.856,39401.0
2016-05-04 15:25:00,75.01,75.01,74.95,75.0,43870.0,63.856,63.856,63.8049,63.8475,43870.0
2016-05-04 15:30:00,75.0,75.04,75.0,75.02,29296.0,63.8475,63.8815,63.8475,63.8645,29296.0
2016-05-04 15:35:00,75.02,75.1,75.01,75.09,50302.0,63.8645,63.9326,63.856,63.9241,50302.0
2016-05-04 15:40:00,75.08,75.17,75.07,75.1,49726.0,63.9156,63.9922,63.9071,63.9326,49726.0
2016-05-04 15:45:00,75.09,75.1,75.03,75.07,73931.0,63.9241,63.9326,63.873,63.9071,73931.0
2016-05-04 15:50:00,75.07,75.07,74.96,74.97,89767.0,63.9071,63.9071,63.8134,63.822,89767.0
2016-05-04 15:55:00,74.97,75.03,74.8,74.89,366813.0,63.822,63.873,63.6772,63.7539,366813.0
2016-05-05 09:30:00,74.72,75.1,74.65,75.04,55817.0,63.6091,63.9326,63.5495,63.8815,55817.0
2016-05-05 09:35:00,74.98,75.01,74.67,74.8,31295.0,63.8305,63.856,63.5666,63.6772,31295.0
2016-05-05 09:40:00,74.78,74.85,74.72,74.74,65391.0,63.6602,63.7198,63.6091,63.6262,65391.0
2016-05-05 09:45:00,74.72,74.92,74.69,74.85,33284.0,63.6091,63.7794,63.5836,63.7198,33284.0
2016-05-05 09:50:00,74.83,74.95,74.76,74.86,26014.0,63.7028,63.8049,63.6432,63.7283,26014.0
2016-05-05 09:55:00,74.88,74.88,74.55,74.64,53882.0,63.7453,63.7453,63.4644,63.541,53882.0
2016-05-05 10:00:00,74.62,74.89,74.62,74.85,53530.0,63.524,63.7539,63.524,63.7198,53530.0
2016-05-05 10:05:00,74.87,75.01,74.85,74.98,51483.0,63.7368,63.856,63.7198,63.8305,51483.0
2016-05-05 10:10:00,74.96,75.13,74.95,74.98,43198.0,63.8134,63.9582,63.8049,63.8305,43198.0
2016-05-05 10:15:00,74.97,75.13,74.96,75.1,27457.0,63.822,63.9582,63.8134,63.9326,27457.0
2016-05-05 10:20:00,75.1,75.21,75.09,75.19,103265.0,63.9326,64.0263,63.9241,64.0092,103265.0
2016-05-05 10:25:00,75.2,75.28,75.01,75.17,48938.0,64.0178,64.0859,63.856,63.9922,48938.0
2016-05-05 10:30:00,75.15,75.16,75.07,75.13,32113.0,63.9752,63.9837,63.9071,63.9582,32113.0
2016-05-05 10:35:00,75.12,75.17,75.03,75.07,38375.0,63.9497,63.9922,63.873,63.9071,38375.0
2016-05-05 10:40:00,75.04,75.05,74.91,75.01,16875.0,63.8815,63.8901,63.7709,63.856,16875.0
2016-05-05 10:45:00,75.0,75.01,74.85,74.9,51155.0,63.8475,63.856,63.7198,63.7624,51155.0
2016-05-05 10:50:00,74.92,75.08,74.92,75.07,25772.0,63.7794,63.9156,63.7794,63.9071,25772.0
2016-05-05 10:55:00,75.07,75.08,74.97,75.0,34020.0,63.9071,63.9156,63.822,63.8475,34020.0
2016-05-05 11:00:00,75.0,75.07,74.93,74.94,27757.0,63.8475,63.9071,63.7879,63.7964,27757.0
2016-05-05 11:05:00,74.95,75.08,74.94,75.0,17709.0,63.8049,63.9156,63.7964,63.8475,17709.0
2016-05-05 11:10:00,74.99,75.0,74.87,74.89,27142.0,63.839,63.8475,63.7368,63.7539,27142.0
2016-05-05 11:15:00,74.89,74.96,74.87,74.93,24027.0,63.7539,63.8134,63.7368,63.7879,24027.0
2016-05-05 11:20:00,74.93,75.0,74.84,74.84,18779.0,63.7879,63.8475,63.7113,63.7113,18779.0
2016-05-05 11:25:00,74.84,74.89,74.81,74.83,12540.0,63.7113,63.7539,63.6857,63.7028,12540.0
2016-05-05 11:30:00,74.85,74.97,74.85,74.95,19131.0,63.7198,63.822,63.7198,63.8049,19131.0
2016-05-05 11:35:00,74.95,75.09,74.95,75.09,15823.0,63.8049,63.9241,63.8049,63.9241,15823.0
2016-05-05 11:40:00,75.1,75.11,74.99,75.07,29877.0,63.9326,63.9411,63.839,63.9071,29877.0
2016-05-05 11:45:00,75.07,75.15,75.05,75.15,13309.0,63.9071,63.9752,63.8901,63.9752,13309.0
2016-05-05 11:50:00,75.16,75.2,75.1,75.12,27519.0,63.9837,64.0178,63.9326,63.9497,27519.0
2016-05-05 11:55:00,75.13,75.24,75.12,75.21,16996.0,63.9582,64.0518,63.9497,64.0263,16996.0
2016-05-05 12:00:00,75.21,75.29,75.18,75.26,15118.0,64.0263,64.0944,64.0007,64.0688,15118.0
2016-05-05 12:05:00,75.25,75.33,75.24,75.28,14348.0,64.0603,64.1284,64.0518,64.0859,14348.0
2016-05-05 12:10:00,75.27,75.37,75.26,75.35,15065.0,64.0773,64.1625,64.0688,64.1455,15065.0
2016-05-05 12:15:00,75.36,75.37,75.34,75.35,8264.0,64.154,64.1625,64.1369,64.1455,8264.0
2016-05-05 12:20:00,75.37,75.39,75.3,75.32,16016.0,64.1625,64.1795,64.1029,64.1199,16016.0
2016-05-05 12:25:00,75.31,75.38,75.28,75.3,11415.0,64.1114,64.171,64.0859,64.1029,11415.0
2016-05-05 12:30:00,75.29,75.3,75.21,75.25,17009.0,64.0944,64.1029,64.0263,64.0603,17009.0
2016-05-05 12:35:00,75.25,75.3,75.22,75.28,15899.0,64.0603,64.1029,64.0348,64.0859,15899.0
2016-05-05 12:40:00,75.28,75.35,75.28,75.33,13965.0,64.0859,64.1455,64.0859,64.1284,13965.0
2016-05-05 12:45:00,75.33,75.33,75.27,75.31,15095.0,64.1284,64.1284,64.0773,64.1114,15095.0
2016-05-05 12:50:00,75.3,75.31,75.23,75.24,20655.0,64.1029,64.1114,64.0433,64.0518,20655.0
2016-05-05 12:55:00,75.25,75.31,75.24,75.26,11072.0,64.0603,64.1114,64.0518,64.0688,11072.0
2016-05-05 13:00:00,75.26,75.28,75.17,75.17,13801.0,64.0688,64.0859,63.9922,63.9922,13801.0
2016-05-05 13:05:00,75.16,75.18,75.1,75.11,55631.0,63.9837,64.0007,63.9326,63.9411,55631.0
2016-05-05 13:10:00,75.1,75.1,75.01,75.02,10537.0,63.9326,63.9326,63.856,63.8645,10537.0
2016-05-05 13:15:00,75.02,75.02,74.93,74.94,13780.0,63.8645,63.8645,63.7879,63.7964,13780.0
2016-05-05 13:20:00,74.93,74.94,74.83,74.85,10176.0,63.7879,63.7964,63.7028,63.7198,10176.0
2016-05-05 13:25:00,74.84,74.91,74.82,74.89,8572.0,63.7113,63.7709,63.6943,63.7539,8572.0
2016-05-05 13:30:00,74.88,74.92,74.84,74.86,9502.0,63.7453,63.7794,63.7113,63.7283,9502.0
2016-05-05 13:35:00,74.86,74.9,74.83,74.89,12145.0,63.7283,63.7624,63.7028,63.7539,12145.0
2016-05-05 13:40:00,74.9,74.95,74.89,74.89,8278.0,63.7624,63.8049,63.7539,63.7539,8278.0
2016-05-05 13:45:00,74.91,75.0,74.91,74.97,27063.0,63.7709,63.8475,63.7709,63.822,27063.0
2016-05-05 13:50:00,74.97,75.02,74.94,74.94,19365.0,63.822,63.8645,63.7964,63.7964,19365.0
2016-05-05 13:55:00,74.94,74.96,74.89,74.96,15032.0,63.7964,63.8134,63.7539,63.8134,15032.0
2016-05-05 14:00:00,74.96,75.0,74.9,75.0,13530.0,63.8134,63.8475,63.7624,63.8475,13530.0
2016-05-05 14:05:00,75.0,75.01,74.95,75.01,15634.0,63.8475,63.856,63.8049,63.856,15634.0
2016-05-05 14:10:00,75.02,75.04,74.97,74.98,14038.0,63.8645,63.8815,63.822,63.8305,14038.0
2016-05-05 14:15:00,74.99,75.05,74.95,74.95,13916.0,63.839,63.8901,63.8049,63.8049,13916.0
2016-05-05 14:20:00,74.95,75.01,74.94,74.98,10909.0,63.8049,63.856,63.7964,63.8305,10909.0
2016-05-05 14:25:00,74.97,74.97,74.89,74.96,16468.0,63.822,63.822,63.7539,63.8134,16468.0
2016-05-05 14:30:00,74.96,75.0,74.89,74.91,22462.0,63.8134,63.8475,63.7539,63.7709,22462.0
2016-05-05 14:35:00,74.92,74.94,74.87,74.87,27719.0,63.7794,63.7964,63.7368,63.7368,27719.0
2016-05-05 14:40:00,74.87,74.96,74.86,74.95,21202.0,63.7368,63.8134,63.7283,63.8049,21202.0
2016-05-05 14:45:00,74.96,75.06,74.96,74.99,47875.0,63.8134,63.8986,63.8134,63.839,47875.0
2016-05-05 14:50:00,74.98,75.01,74.96,74.97,20672.0,63.8305,63.856,63.8134,63.822,20672.0
2016-05-05 14:55:00,74.97,75.0,74.93,74.93,30087.0,63.822,63.8475,63.7879,63.7879,30087.0
2016-05-05 15:00:00,74.92,74.99,74.85,74.89,27668.0,63.7794,63.839,63.7198,63.7539,27668.0
2016-05-05 15:05:00,74.89,74.94,74.86,74.94,25310.0,63.7539,63.7964,63.7283,63.7964,25310.0
2016-05-05 15:10:00,74.93,75.0,74.93,74.93,27015.0,63.7879,63.8475,63.7879,63.7879,27015.0
2016-05-05 15:15:00,74.93,75.0,74.92,74.98,16335.0,63.7879,63.8475,63.7794,63.8305,16335.0
2016-05-05 15:20:00,74.97,75.05,74.96,75.05,20741.0,63.822,63.8901,63.8134,63.8901,20741.0
2016-05-05 15:25:00,75.05,75.09,74.97,75.06,28373.0,63.8901,63.9241,63.822,63.8986,28373.0
2016-05-05 15:30:00,75.08,75.1,75.01,75.04,40545.0,63.9156,63.9326,63.856,63.8815,40545.0
2016-05-05 15:35:00,75.04,75.1,75.01,75.03,35098.0,63.8815,63.9326,63.856,63.873,35098.0
2016-05-05 15:40:00,75.03,75.21,75.02,75.18,81933.0,63.873,64.0263,63.8645,64.0007,81933.0
2016-05-05 15:45:00,75.18,75.23,75.14,75.18,102983.0,64.0007,64.0433,63.9667,64.0007,102983.0
2016-05-05 15:50:00,75.18,75.22,75.11,75.22,106051.0,64.0007,64.0348,63.9411,64.0348,106051.0
2016-05-05 15:55:00,75.22,75.36,75.2,75.28,355633.0,64.0348,64.154,64.0178,64.0859,355633.0
2016-05-06 09:30:00,74.72,74.94,74.71,74.79,85710.0,63.6091,63.7964,63.6006,63.6687,85710.0
2016-05-06 09:35:00,74.77,74.95,74.59,74.67,31518.0,63.6517,63.8049,63.4985,63.5666,31518.0
2016-05-06 09:40:00,74.67,74.81,74.63,74.65,61011.0,63.5666,63.6857,63.5325,63.5495,61011.0
2016-05-06 09:45:00,74.64,74.65,74.3,74.3,41772.0,63.541,63.5495,63.2516,63.2516,41772.0
2016-05-06 09:50:00,74.3,74.37,74.19,74.22,64138.0,63.2516,63.3112,63.1579,63.1835,64138.0
2016-05-06 09:55:00,74.22,74.22,73.95,74.05,53391.0,63.1835,63.1835,62.9536,63.0388,53391.0
2016-05-06 10:00:00,74.06,74.25,74.05,74.16,49727.0,63.0473,63.209,63.0388,63.1324,49727.0
2016-05-06 10:05:00,74.17,74.3,74.11,74.3,58733.0,63.1409,63.2516,63.0898,63.2516,58733.0
2016-05-06 10:10:00,74.29,74.29,74.1,74.17,64548.0,63.2431,63.2431,63.0813,63.1409,64548.0
2016-05-06 10:15:00,74.14,74.25,74.06,74.06,37825.0,63.1154,63.209,63.0473,63.0473,37825.0
2016-05-06 10:20:00,74.07,74.1,73.9,73.91,29599.0,63.0558,63.0813,62.9111,62.9196,29599.0
2016-05-06 10:25:00,73.91,73.91,73.81,73.85,24488.0,62.9196,62.9196,62.8344,62.8685,24488.0
2016-05-06 10:30:00,73.85,73.89,73.79,73.8,26172.0,62.8685,62.9026,62.8174,62.8259,26172.0
2016-05-06 10:35:00,73.79,73.8,73.59,73.65,44900.0,62.8174,62.8259,62.6472,62.6982,44900.0
2016-05-06 10:40:00,73.7,73.74,73.5,73.52,84738.0,62.7408,62.7749,62.5705,62.5876,84738.0
2016-05-06 10:45:00,73.51,73.57,73.34,73.38,57512.0,62.5791,62.6301,62.4343,62.4684,57512.0
2016-05-06 10:50:00,73.38,73.64,73.38,73.64,58597.0,62.4684,62.6897,62.4684,62.6897,58597.0
2016-05-06 10:55:00,73.64,73.71,73.53,73.53,48431.0,62.6897,62.7493,62.5961,62.5961,48431.0
2016-05-06 11:00:00,73.52,73.75,73.5,73.75,32128.0,62.5876,62.7834,62.5705,62.7834,32128.0
2016-05-06 11:05:00,73.75,73.75,73.66,73.74,34065.0,62.7834,62.7834,62.7068,62.7749,34065.0
2016-05-06 11:10:00,73.75,73.82,73.75,73.77,44329.0,62.7834,62.843,62.7834,62.8004,44329.0
2016-05-06 11:15:00,73.78,73.88,73.75,73.87,48530.0,62.8089,62.894,62.7834,62.8855,48530.0
2016-05-06 11:20:00,73.86,73.96,73.83,73.84,53639.0,62.877,62.9621,62.8515,62.86,53639.0
2016-05-06 11:25:00,73.85,73.89,73.82,73.88,36053.0,62.8685,62.9026,62.843,62.894,36053.0
2016-05-06 11:30:00,73.87,73.93,73.84,73.87,59924.0,62.8855,62.9366,62.86,62.8855,59924.0
2016-05-06 11:35:00,73.88,73.98,73.85,73.91,108124.0,62.894,62.9792,62.8685,62.9196,108124.0
2016-05-06 11:40:00,73.91,74.25,73.84,73.85,158992.0,62.9196,63.209,62.86,62.8685,158992.0
2016-05-06 11:45:00,73.84,73.84,73.73,73.82,83720.0,62.86,62.86,62.7663,62.843,83720.0
2016-05-06 11:50:00,73.81,73.84,73.79,73.82,21675.0,62.8344,62.86,62.8174,62.843,21675.0
2016-05-06 11:55:00,73.81,73.87,73.8,73.85,30334.0,62.8344,62.8855,62.8259,62.8685,30334.0
2016-05-06 12:00:00,73.84,73.85,73.79,73.8,42828.0,62.86,62.8685,62.8174,62.8259,42828.0
2016-05-06 12:05:00,73.8,73.82,73.74,73.78,31678.0,62.8259,62.843,62.7749,62.8089,31678.0
2016-05-06 12:10:00,73.77,73.83,73.76,73.82,33089.0,62.8004,62.8515,62.7919,62.843,33089.0
2016-05-06 12:15:00,73.84,73.9,73.75,73.77,19471.0,62.86,62.9111,62.7834,62.8004,19471.0
2016-05-06 12:20:00,73.77,73.85,73.74,73.84,19385.0,62.8004,62.8685,62.7749,62.86,19385.0
2016-05-06 12:25:00,73.83,73.86,73.78,73.85,18617.0,62.8515,62.877,62.8089,62.8685,18617.0
2016-05-06 12:30:00,73.86,73.9,73.83,73.89,23488.0,62.877,62.9111,62.8515,62.9026,23488.0
2016-05-06 12:35:00,73.88,74.0,73.85,73.96,17622.0,62.894,62.9962,62.8685,62.9621,17622.0
2016-05-06 12:40:00,73.97,74.08,73.93,74.08,16998.0,62.9707,63.0643,62.9366,63.0643,16998.0
2016-05-06 12:45:00,74.06,74.08,73.95,74.02,32363.0,63.0473,63.0643,62.9536,63.0132,32363.0
2016-05-06 12:50:00,74.01,74.15,73.98,74.15,15646.0,63.0047,63.1239,62.9792,63.1239,15646.0
2016-05-06 12:55:00,74.16,74.32,74.15,74.27,27508.0,63.1324,63.2686,63.1239,63.226,27508.0
2016-05-06 13:00:00,74.26,74.26,74.14,74.24,29121.0,63.2175,63.2175,63.1154,63.2005,29121.0
2016-05-06 13:05:00,74.25,74.35,74.25,74.28,15921.0,63.209,63.2942,63.209,63.2346,15921.0
2016-05-06 13:10:00,74.29,74.38,74.28,74.37,20678.0,63.2431,63.3197,63.2346,63.3112,20678.0
2016-05-06 13:15:00,74.36,74.42,74.34,74.35,47122.0,63.3027,63.3537,63.2856,63.2942,47122.0
2016-05-06 13:20:00,74.35,74.35,74.21,74.33,18084.0,63.2942,63.2942,63.175,63.2771,18084.0
2016-05-06 13:25:00,74.33,74.41,74.31,74.33,26551.0,63.2771,63.3452,63.2601,63.2771,26551.0
2016-05-06 13:30:00,74.34,74.34,74.26,74.31,30695.0,63.2856,63.2856,63.2175,63.2601,30695.0
2016-05-06 13:35:00,74.31,74.37,74.28,74.36,20868.0,63.2601,63.3112,63.2346,63.3027,20868.0
2016-05-06 13:40:00,74.36,74.37,74.23,74.25,22908.0,63.3027,63.3112,63.192,63.209,22908.0
2016-05-06 13:45:00,74.25,74.26,74.15,74.17,22140.0,63.209,63.2175,63.1239,63.1409,22140.0
2016-05-06 13:50:00,74.16,74.27,74.16,74.26,168392.0,63.1324,63.226,63.1324,63.2175,168392.0
2016-05-06 13:55:00,74.25,74.37,74.19,74.37,24807.0,63.209,63.3112,63.1579,63.3112,24807.0
2016-05-06 14:00:00,74.38,74.42,74.34,74.4,32317.0,63.3197,63.3537,63.2856,63.3367,32317.0
2016-05-06 14:05:00,74.4,74.53,74.4,74.52,113409.0,63.3367,63.4474,63.3367,63.4389,113409.0
2016-05-06 14:10:00,74.52,74.53,74.39,74.48,35091.0,63.4389,63.4474,63.3282,63.4048,35091.0
2016-05-06 14:15:00,74.48,74.67,74.48,74.62,27081.0,63.4048,63.5666,63.4048,63.524,27081.0
2016-05-06 14:20:00,74.63,74.64,74.47,74.5,39875.0,63.5325,63.541,63.3963,63.4218,39875.0
2016-05-06 14:25:00,74.5,74.62,74.5,74.53,27297.0,63.4218,63.524,63.4218,63.4474,27297.0
2016-05-06 14:30:00,74.54,74.54,74.45,74.5,25308.0,63.4559,63.4559,63.3793,63.4218,25308.0
2016-05-06 14:35:00,74.5,74.53,74.41,74.51,48631.0,63.4218,63.4474,63.3452,63.4304,48631.0
2016-05-06 14:40:00,74.51,74.69,74.51,74.63,45580.0,63.4304,63.5836,63.4304,63.5325,45580.0
2016-05-06 14:45:00,74.63,74.67,74.54,74.54,22490.0,63.5325,63.5666,63.4559,63.4559,22490.0
2016-05-06 14:50:00,74.54,74.73,74.54,74.68,37926.0,63.4559,63.6176,63.4559,63.5751,37926.0
2016-05-06 14:55:00,74.69,74.7,74.61,74.66,26972.0,63.5836,63.5921,63.5155,63.5581,26972.0
2016-05-06 15:00:00,74.66,74.77,74.66,74.75,24479.0,63.5581,63.6517,63.5581,63.6347,24479.0
2016-05-06 15:05:00,74.75,74.83,74.71,74.74,31948.0,63.6347,63.7028,63.6006,63.6262,31948.0
2016-05-06 15:10:00,74.74,74.78,74.57,74.6,33458.0,63.6262,63.6602,63.4814,63.507,33458.0
2016-05-06 15:15:00,74.61,74.63,74.54,74.57,37345.0,63.5155,63.5325,63.4559,63.4814,37345.0
2016-05-06 15:20:00,74.56,74.64,74.54,74.61,35116.0,63.4729,63.541,63.4559,63.5155,35116.0
2016-05-06 15:25:00,74.62,74.67,74.61,74.62,41601.0,63.524,63.5666,63.5155,63.524,41601.0
2016-05-06 15:30:00,74.62,74.62,74.56,74.57,44259.0,63.524,63.524,63.4729,63.4814,44259.0
2016-05-06 15:35:00,74.56,74.62,74.55,74.55,53986.0,63.4729,63.524,63.4644,63.4644,53986.0
2016-05-06 15:40:00,74.55,74.56,74.43,74.45,63149.0,63.4644,63.4729,63.3623,63.3793,63149.0
2016-05-06 15:45:00,74.44,74.48,74.4,74.48,66162.0,63.3708,63.4048,63.3367,63.4048,66162.0
2016-05-06 15:50:00,74.48,74.55,74.47,74.52,100347.0,63.4048,63.4644,63.3963,63.4389,100347.0
2016-05-06 15:55:00,74.53,74.64,74.52,74.61,162214.0,63.4474,63.541,63.4389,63.5155,162214.0
2016-05-09 09:30:00,74.78,75.27,74.76,75.16,71975.0,63.6602,64.0773,63.6432,63.9837,71975.0
2016-05-09 09:35:00,75.17,75.29,75.08,75.23,50828.0,63.9922,64.0944,63.9156,64.0433,50828.0
2016-05-09 09:40:00,75.26,75.58,75.2,75.45,66639.0,64.0688,64.3413,64.0178,64.2306,66639.0
2016-05-09 09:45:00,75.5,75.7,75.49,75.53,58860.0,64.2731,64.4434,64.2646,64.2987,58860.0
2016-05-09 09:50:00,75.52,75.86,75.47,75.86,51664.0,64.2902,64.5796,64.2476,64.5796,51664.0
2016-05-09 09:55:00,75.86,75.9,75.74,75.9,42251.0,64.5796,64.6137,64.4775,64.6137,42251.0
2016-05-09 10:00:00,75.87,75.88,75.67,75.75,34268.0,64.5881,64.5966,64.4179,64.486,34268.0
2016-05-09 10:05:00,75.76,75.8,75.66,75.79,25102.0,64.4945,64.5285,64.4094,64.52,25102.0
2016-05-09 10:10:00,75.78,75.8,75.66,75.77,28344.0,64.5115,64.5285,64.4094,64.503,28344.0
2016-05-09 10:15:00,75.79,75.88,75.73,75.73,44783.0,64.52,64.5966,64.4689,64.4689,44783.0
2016-05-09 10:20:00,75.72,75.78,75.58,75.6,26583.0,64.4604,64.5115,64.3413,64.3583,26583.0
2016-05-09 10:25:00,75.6,75.6,75.48,75.55,40725.0,64.3583,64.3583,64.2561,64.3157,40725.0
2016-05-09 10:30:00,75.55,75.55,75.35,75.39,24788.0,64.3157,64.3157,64.1455,64.1795,24788.0
2016-05-09 10:35:00,75.39,75.48,75.3,75.36,16468.0,64.1795,64.2561,64.1029,64.154,16468.0
2016-05-09 10:40:00,75.35,75.48,75.32,75.39,18328.0,64.1455,64.2561,64.1199,64.1795,18328.0
2016-05-09 10:45:00,75.38,75.47,75.35,75.46,17780.0,64.171,64.2476,64.1455,64.2391,17780.0
2016-05-09 10:50:00,75.47,75.55,75.44,75.51,19510.0,64.2476,64.3157,64.2221,64.2817,19510.0
2016-05-09 10:55:00,75.51,75.73,75.49,75.61,29829.0,64.2817,64.4689,64.2646,64.3668,29829.0
2016-05-09 11:00:00,75.59,75.77,75.53,75.76,23674.0,64.3498,64.503,64.2987,64.4945,23674.0
2016-05-09 11:05:00,75.74,75.78,75.65,75.69,23218.0,64.4775,64.5115,64.4008,64.4349,23218.0
2016-05-09 11:10:00,75.68,75.68,75.52,75.59,18277.0,64.4264,64.4264,64.2902,64.3498,18277.0
2016-05-09 11:15:00,75.59,75.62,75.5,75.56,18261.0,64.3498,64.3753,64.2731,64.3242,18261.0
2016-05-09 11:20:00,75.57,75.62,75.5,75.58,20083.0,64.3327,64.3753,64.2731,64.3413,20083.0
2016-05-09 11:25:00,75.58,75.61,75.49,75.58,22372.0,64.3413,64.3668,64.2646,64.3413,22372.0
2016-05-09 11:30:00,75.59,75.62,75.45,75.59,18195.0,64.3498,64.3753,64.2306,64.3498,18195.0
2016-05-09 11:35:00,75.62,75.72,75.61,75.72,16132.0,64.3753,64.4604,64.3668,64.4604,16132.0
2016-05-09 11:40:00,75.7,75.7,75.57,75.68,15771.0,64.4434,64.4434,64.3327,64.4264,15771.0
2016-05-09 11:45:00,75.69,75.77,75.66,75.68,16261.0,64.4349,64.503,64.4094,64.4264,16261.0
2016-05-09 11:50:00,75.65,75.71,75.65,75.68,18758.0,64.4008,64.4519,64.4008,64.4264,18758.0
2016-05-09 11:55:00,75.66,75.66,75.55,75.59,24464.0,64.4094,64.4094,64.3157,64.3498,24464.0
2016-05-09 12:00:00,75.57,75.62,75.52,75.53,27673.0,64.3327,64.3753,64.2902,64.2987,27673.0
2016-05-09 12:05:00,75.53,75.7,75.52,75.59,17055.0,64.2987,64.4434,64.2902,64.3498,17055.0
2016-05-09 12:10:00,75.59,75.75,75.55,75.64,14405.0,64.3498,64.486,64.3157,64.3923,14405.0
2016-05-09 12:15:00,75.65,75.66,75.55,75.6,11301.0,64.4008,64.4094,64.3157,64.3583,11301.0
2016-05-09 12:20:00,75.61,75.65,75.56,75.59,14234.0,64.3668,64.4008,64.3242,64.3498,14234.0
2016-05-09 12:25:00,75.62,75.62,75.51,75.52,11905.0,64.3753,64.3753,64.2817,64.2902,11905.0
2016-05-09 12:30:00,75.53,75.57,75.49,75.53,19207.0,64.2987,64.3327,64.2646,64.2987,19207.0
2016-05-09 12:35:00,75.53,75.61,75.46,75.5,13510.0,64.2987,64.3668,64.2391,64.2731,13510.0
2016-05-09 12:40:00,75.5,75.54,75.42,75.42,9764.0,64.2731,64.3072,64.205,64.205,9764.0
2016-05-09 12:45:00,75.41,75.55,75.4,75.43,9743.0,64.1965,64.3157,64.188,64.2136,9743.0
2016-05-09 12:50:00,75.41,75.44,75.35,75.42,9271.0,64.1965,64.2221,64.1455,64.205,9271.0
2016-05-09 12:55:00,75.41,75.43,75.36,75.41,15827.0,64.1965,64.2136,64.154,64.1965,15827.0
2016-05-09 13:00:00,75.41,75.47,75.4,75.44,10518.0,64.1965,64.2476,64.188,64.2221,10518.0
2016-05-09 13:05:00,75.43,75.43,75.34,75.37,13057.0,64.2136,64.2136,64.1369,64.1625,13057.0
2016-05-09 13:10:00,75.37,75.4,75.35,75.35,10237.0,64.1625,64.188,64.1455,64.1455,10237.0
2016-05-09 13:15:00,75.34,75.42,75.34,75.35,17296.0,64.1369,64.205,64.1369,64.1455,17296.0
2016-05-09 13:20:00,75.34,75.42,75.31,75.34,7842.0,64.1369,64.205,64.1114,64.1369,7842.0
2016-05-09 13:25:00,75.33,75.37,75.29,75.34,19823.0,64.1284,64.1625,64.0944,64.1369,19823.0
2016-05-09 13:30:00,75.35,75.42,75.34,75.38,19746.0,64.1455,64.205,64.1369,64.171,19746.0
2016-05-09 13:35:00,75.37,75.52,75.37,75.5,35740.0,64.1625,64.2902,64.1625,64.2731,35740.0
2016-05-09 13:40:00,75.51,75.52,75.45,75.45,16520.0,64.2817,64.2902,64.2306,64.2306,16520.0
2016-05-09 13:45:00,75.45,75.49,75.39,75.43,12544.0,64.2306,64.2646,64.1795,64.2136,12544.0
2016-05-09 13:50:00,75.45,75.49,75.39,75.42,20624.0,64.2306,64.2646,64.1795,64.205,20624.0
2016-05-09 13:55:00,75.42,75.42,75.3,75.3,25687.0,64.205,64.205,64.1029,64.1029,25687.0
2016-05-09 14:00:00,75.3,75.39,75.29,75.36,14543.0,64.1029,64.1795,64.0944,64.154,14543.0
2016-05-09 14:05:00,75.36,75.48,75.32,75.45,22390.0,64.154,64.2561,64.1199,64.2306,22390.0
2016-05-09 14:10:00,75.45,75.51,75.42,75.5,16334.0,64.2306,64.2817,64.205,64.2731,16334.0
2016-05-09 14:15:00,75.49,75.52,75.4,75.5,20352.0,64.2646,64.2902,64.188,64.2731,20352.0
2016-05-09 14:20:00,75.5,75.52,75.46,75.5,15818.0,64.2731,64.2902,64.2391,64.2731,15818.0
2016-05-09 14:25:00,75.5,75.56,75.48,75.53,61627.0,64.2731,64.3242,64.2561,64.2987,61627.0
2016-05-09 14:30:00,75.54,75.61,75.51,75.61,21022.0,64.3072,64.3668,64.2817,64.3668,21022.0
2016-05-09 14:35:00,75.62,75.67,75.6,75.67,21103.0,64.3753,64.4179,64.3583,64.4179,21103.0
2016-05-09 14:40:00,75.66,75.66,75.61,75.65,14333.0,64.4094,64.4094,64.3668,64.4008,14333.0
2016-05-09 14:45:00,75.64,75.65,75.59,75.61,21559.0,64.3923,64.4008,64.3498,64.3668,21559.0
2016-05-09 14:50:00,75.61,75.73,75.61,75.72,40458.0,64.3668,64.4689,64.3668,64.4604,40458.0
2016-05-09 14:55:00,75.72,75.74,75.66,75.71,27700.0,64.4604,64.4775,64.4094,64.4519,27700.0
2016-05-09 15:00:00,75.71,75.72,75.57,75.58,33394.0,64.4519,64.4604,64.3327,64.3413,33394.0
2016-05-09 15:05:00,75.58,75.58,75.52,75.54,28839.0,64.3413,64.3413,64.2902,64.3072,28839.0
2016-05-09 15:10:00,75.55,75.55,75.49,75.55,32055.0,64.3157,64.3157,64.2646,64.3157,32055.0
2016-05-09 15:15:00,75.55,75.59,75.5,75.58,52693.0,64.3157,64.3498,64.2731,64.3413,52693.0
2016-05-09 15:20:00,75.58,75.69,75.57,75.66,39428.0,64.3413,64.4349,64.3327,64.4094,39428.0
2016-05-09 15:25:00,75.67,75.71,75.64,75.65,33694.0,64.4179,64.4519,64.3923,64.4008,33694.0
2016-05-09 15:30:00,75.65,75.68,75.55,75.59,34834.0,64.4008,64.4264,64.3157,64.3498,34834.0
2016-05-09 15:35:00,75.6,75.65,75.57,75.64,38452.0,64.3583,64.4008,64.3327,64.3923,38452.0
2016-05-09 15:40:00,75.65,75.7,75.6,75.64,52932.0,64.4008,64.4434,64.3583,64.3923,52932.0
2016-05-09 15:45:00,75.64,75.71,75.58,75.68,84906.0,64.3923,64.4519,64.3413,64.4264,84906.0
2016-05-09 15:50:00,75.67,75.68,75.59,75.6,140398.0,64.4179,64.4264,64.3498,64.3583,140398.0
2016-05-09 15:55:00,75.59,75.62,75.55,75.61,146795.0,64.3498,64.3753,64.3157,64.3668,146795.0
2016-05-10 09:30:00,76.29,77.0,76.05,76.61,179506.0,64.9457,65.5501,64.7414,65.2181,179506.0
2016-05-10 09:35:00,76.81,76.81,76.39,76.53,42164.0,65.3883,65.3883,65.0308,65.15,42164.0
2016-05-10 09:40:00,76.48,76.95,76.37,76.75,165016.0,65.1074,65.5075,65.0138,65.3373,165016.0
2016-05-10 09:45:00,76.79,76.99,76.63,76.99,94788.0,65.3713,65.5416,65.2351,65.5416,94788.0
2016-05-10 09:50:00,76.99,77.0,76.79,76.86,79002.0,65.5416,65.5501,65.3713,65.4309,79002.0
2016-05-10 09:55:00,76.86,77.0,76.79,76.94,99633.0,65.4309,65.5501,65.3713,65.499,99633.0
2016-05-10 10:00:00,76.95,76.96,76.63,76.67,66807.0,65.5075,65.516,65.2351,65.2692,66807.0
2016-05-10 10:05:00,76.66,76.79,76.57,76.61,68081.0,65.2607,65.3713,65.184,65.2181,68081.0
2016-05-10 10:10:00,76.63,76.8,76.62,76.65,95509.0,65.2351,65.3798,65.2266,65.2521,95509.0
2016-05-10 10:15:00,76.64,76.88,76.62,76.8,80273.0,65.2436,65.4479,65.2266,65.3798,80273.0
2016-05-10 10:20:00,76.8,76.97,76.74,76.89,81252.0,65.3798,65.5246,65.3288,65.4565,81252.0
2016-05-10 10:25:00,76.91,77.1,76.84,77.09,53867.0,65.4735,65.6352,65.4139,65.6267,53867.0
2016-05-10 10:30:00,77.07,77.09,76.85,77.06,56915.0,65.6097,65.6267,65.4224,65.6012,56915.0
2016-05-10 10:35:00,77.06,77.07,76.96,77.01,50696.0,65.6012,65.6097,65.516,65.5586,50696.0
2016-05-10 10:40:00,77.02,77.13,76.99,77.1,75896.0,65.5671,65.6608,65.5416,65.6352,75896.0
2016-05-10 10:45:00,77.1,77.1,77.02,77.08,29259.0,65.6352,65.6352,65.5671,65.6182,29259.0
2016-05-10 10:50:00,77.08,77.09,76.9,76.95,52199.0,65.6182,65.6267,65.465,65.5075,52199.0
2016-05-10 10:55:00,76.96,76.96,76.7,76.84,33524.0,65.516,65.516,65.2947,65.4139,33524.0
2016-05-10 11:00:00,76.83,76.85,76.7,76.71,21930.0,65.4054,65.4224,65.2947,65.3032,21930.0
2016-05-10 11:05:00,76.7,76.74,76.61,76.71,35025.0,65.2947,65.3288,65.2181,65.3032,35025.0
2016-05-10 11:10:00,76.71,76.75,76.61,76.7,34020.0,65.3032,65.3373,65.2181,65.2947,34020.0
2016-05-10 11:15:00,76.69,76.7,76.55,76.69,34874.0,65.2862,65.2947,65.167,65.2862,34874.0
2016-05-10 11:20:00,76.7,76.79,76.69,76.7,32304.0,65.2947,65.3713,65.2862,65.2947,32304.0
2016-05-10 11:25:00,76.69,76.75,76.6,76.6,33745.0,65.2862,65.3373,65.2096,65.2096,33745.0
2016-05-10 11:30:00,76.6,76.7,76.58,76.7,19522.0,65.2096,65.2947,65.1926,65.2947,19522.0
2016-05-10 11:35:00,76.72,76.72,76.52,76.58,56206.0,65.3117,65.3117,65.1415,65.1926,56206.0
2016-05-10 11:40:00,76.58,76.65,76.55,76.57,57455.0,65.1926,65.2521,65.167,65.184,57455.0
2016-05-10 11:45:00,76.57,76.67,76.49,76.63,40164.0,65.184,65.2692,65.1159,65.2351,40164.0
2016-05-10 11:50:00,76.62,76.78,76.55,76.74,64942.0,65.2266,65.3628,65.167,65.3288,64942.0
2016-05-10 11:55:00,76.74,76.8,76.67,76.69,31557.0,65.3288,65.3798,65.2692,65.2862,31557.0
2016-05-10 12:00:00,76.71,76.87,76.39,76.84,197147.0,65.3032,65.4394,65.0308,65.4139,197147.0
2016-05-10 12:05:00,76.83,76.91,76.71,76.72,37908.0,65.4054,65.4735,65.3032,65.3117,37908.0
2016-05-10 12:10:00,76.71,76.78,76.6,76.67,40485.0,65.3032,65.3628,65.2096,65.2692,40485.0
2016-05-10 12:15:00,76.65,76.7,76.56,76.59,19490.0,65.2521,65.2947,65.1755,65.2011,19490.0
2016-05-10 12:20:00,76.6,76.66,76.53,76.62,25078.0,65.2096,65.2607,65.15,65.2266,25078.0
2016-05-10 12:25:00,76.62,76.69,76.59,76.59,33801.0,65.2266,65.2862,65.2011,65.2011,33801.0
2016-05-10 12:30:00,76.59,76.64,76.56,76.61,20840.0,65.2011,65.2436,65.1755,65.2181,20840.0
2016-05-10 12:35:00,76.61,76.65,76.55,76.56,18814.0,65.2181,65.2521,65.167,65.1755,18814.0
2016-05-10 12:40:00,76.56,76.56,76.41,76.42,26674.0,65.1755,65.1755,65.0478,65.0563,26674.0
2016-05-10 12:45:00,76.42,76.52,76.41,76.42,31343.0,65.0563,65.1415,65.0478,65.0563,31343.0
2016-05-10 12:50:00,76.41,76.53,76.41,76.48,21597.0,65.0478,65.15,65.0478,65.1074,21597.0
2016-05-10 12:55:00,76.48,76.51,76.39,76.44,18968.0,65.1074,65.133,65.0308,65.0734,18968.0
2016-05-10 13:00:00,76.45,76.48,76.36,76.36,18731.0,65.0819,65.1074,65.0053,65.0053,18731.0
2016-05-10 13:05:00,76.36,76.39,76.28,76.31,27561.0,65.0053,65.0308,64.9372,64.9627,27561.0
2016-05-10 13:10:00,76.33,76.44,76.33,76.38,26898.0,64.9797,65.0734,64.9797,65.0223,26898.0
2016-05-10 13:15:00,76.37,76.43,76.37,76.41,31469.0,65.0138,65.0649,65.0138,65.0478,31469.0
2016-05-10 13:20:00,76.43,76.47,76.39,76.42,16234.0,65.0649,65.0989,65.0308,65.0563,16234.0
2016-05-10 13:25:00,76.42,76.51,76.41,76.5,17292.0,65.0563,65.133,65.0478,65.1244,17292.0
2016-05-10 13:30:00,76.51,76.57,76.48,76.53,26395.0,65.133,65.184,65.1074,65.15,26395.0
2016-05-10 13:35:00,76.52,76.6,76.49,76.51,20781.0,65.1415,65.2096,65.1159,65.133,20781.0
2016-05-10 13:40:00,76.52,76.58,76.52,76.55,17766.0,65.1415,65.1926,65.1415,65.167,17766.0
2016-05-10 13:45:00,76.55,76.55,76.48,76.5,17940.0,65.167,65.167,65.1074,65.1244,17940.0
2016-05-10 13:50:00,76.48,76.57,76.48,76.56,16930.0,65.1074,65.184,65.1074,65.1755,16930.0
2016-05-10 13:55:00,76.56,76.58,76.53,76.56,17993.0,65.1755,65.1926,65.15,65.1755,17993.0
2016-05-10 14:00:00,76.56,76.58,76.52,76.54,21555.0,65.1755,65.1926,65.1415,65.1585,21555.0
2016-05-10 14:05:00,76.53,76.6,76.53,76.58,15871.0,65.15,65.2096,65.15,65.1926,15871.0
2016-05-10 14:10:00,76.59,76.63,76.55,76.61,31907.0,65.2011,65.2351,65.167,65.2181,31907.0
2016-05-10 14:15:00,76.61,76.67,76.59,76.62,39162.0,65.2181,65.2692,65.2011,65.2266,39162.0
2016-05-10 14:20:00,76.62,76.68,76.62,76.67,29357.0,65.2266,65.2777,65.2266,65.2692,29357.0
2016-05-10 14:25:00,76.67,76.68,76.6,76.6,33545.0,65.2692,65.2777,65.2096,65.2096,33545.0
2016-05-10 14:30:00,76.59,76.69,76.58,76.65,41633.0,65.2011,65.2862,65.1926,65.2521,41633.0
2016-05-10 14:35:00,76.65,76.7,76.63,76.69,20605.0,65.2521,65.2947,65.2351,65.2862,20605.0
2016-05-10 14:40:00,76.69,76.72,76.67,76.71,24450.0,65.2862,65.3117,65.2692,65.3032,24450.0
2016-05-10 14:45:00,76.71,76.77,76.69,76.7,48283.0,65.3032,65.3543,65.2862,65.2947,48283.0
2016-05-10 14:50:00,76.7,76.73,76.68,76.71,21429.0,65.2947,65.3202,65.2777,65.3032,21429.0
2016-05-10 14:55:00,76.71,76.75,76.69,76.7,38964.0,65.3032,65.3373,65.2862,65.2947,38964.0
2016-05-10 15:00:00,76.7,76.81,76.7,76.8,31161.0,65.2947,65.3883,65.2947,65.3798,31161.0
2016-05-10 15:05:00,76.81,76.83,76.79,76.82,34010.0,65.3883,65.4054,65.3713,65.3969,34010.0
2016-05-10 15:10:00,76.83,76.83,76.77,76.78,34421.0,65.4054,65.4054,65.3543,65.3628,34421.0
2016-05-10 15:15:00,76.78,76.79,76.72,76.74,37084.0,65.3628,65.3713,65.3117,65.3288,37084.0
2016-05-10 15:20:00,76.73,76.82,76.72,76.77,45952.0,65.3202,65.3969,65.3117,65.3543,45952.0
2016-05-10 15:25:00,76.77,76.89,76.76,76.83,37308.0,65.3543,65.4565,65.3458,65.4054,37308.0
2016-05-10 15:30:00,76.84,76.85,76.77,76.78,38429.0,65.4139,65.4224,65.3543,65.3628,38429.0
2016-05-10 15:35:00,76.78,76.81,76.77,76.78,34450.0,65.3628,65.3883,65.3543,65.3628,34450.0
2016-05-10 15:40:00,76.78,76.83,76.77,76.81,63551.0,65.3628,65.4054,65.3543,65.3883,63551.0
2016-05-10 15:45:00,76.81,76.85,76.79,76.81,45541.0,65.3883,65.4224,65.3713,65.3883,45541.0
2016-05-10 15:50:00,76.8,76.84,76.78,76.81,71119.0,65.3798,65.4139,65.3628,65.3883,71119.0
2016-05-10 15:55:00,76.81,76.88,76.77,76.87,132454.0,65.3883,65.4479,65.3543,65.4394,132454.0
2016-05-11 09:30:00,75.97,76.44,75.84,76.25,82648.0,65.1055,65.5083,64.9941,65.3454,82648.0
2016-05-11 09:35:00,76.22,76.33,76.08,76.3,23160.0,65.3197,65.414,65.1998,65.3883,23160.0
2016-05-11 09:40:00,76.33,76.43,76.3,76.41,20400.0,65.414,65.4997,65.3883,65.4826,20400.0
2016-05-11 09:45:00,76.41,76.59,76.3,76.56,84787.0,65.4826,65.6368,65.3883,65.6111,84787.0
2016-05-11 09:50:00,76.55,76.76,76.54,76.68,31582.0,65.6025,65.7825,65.594,65.7139,31582.0
2016-05-11 09:55:00,76.69,76.74,76.55,76.63,27309.0,65.7225,65.7654,65.6025,65.6711,27309.0
2016-05-11 10:00:00,76.63,76.78,76.58,76.77,32264.0,65.6711,65.7996,65.6282,65.7911,32264.0
2016-05-11 10:05:00,76.77,76.87,76.72,76.86,53678.0,65.7911,65.8768,65.7482,65.8682,53678.0
2016-05-11 10:10:00,76.85,76.99,76.84,76.96,49411.0,65.8596,65.9796,65.8511,65.9539,49411.0
2016-05-11 10:15:00,76.95,77.06,76.93,77.03,64616.0,65.9453,66.0396,65.9282,66.0139,64616.0
2016-05-11 10:20:00,77.03,77.05,76.87,76.93,37835.0,66.0139,66.031,65.8768,65.9282,37835.0
2016-05-11 10:25:00,76.94,76.95,76.87,76.87,36659.0,65.9368,65.9453,65.8768,65.8768,36659.0
2016-05-11 10:30:00,76.89,76.94,76.76,76.88,27239.0,65.8939,65.9368,65.7825,65.8853,27239.0
2016-05-11 10:35:00,76.88,76.93,76.75,76.8,35589.0,65.8853,65.9282,65.7739,65.8168,35589.0
2016-05-11 10:40:00,76.79,76.9,76.79,76.85,42039.0,65.8082,65.9025,65.8082,65.8596,42039.0
2016-05-11 10:45:00,76.85,76.95,76.85,76.93,56132.0,65.8596,65.9453,65.8596,65.9282,56132.0
2016-05-11 10:50:00,76.93,76.99,76.88,76.89,43511.0,65.9282,65.9796,65.8853,65.8939,43511.0
2016-05-11 10:55:00,76.9,76.9,76.79,76.81,32307.0,65.9025,65.9025,65.8082,65.8254,32307.0
2016-05-11 11:00:00,76.8,76.87,76.7,76.82,45258.0,65.8168,65.8768,65.7311,65.8339,45258.0
2016-05-11 11:05:00,76.81,76.9,76.76,76.88,33118.0,65.8254,65.9025,65.7825,65.8853,33118.0
2016-05-11 11:10:00,76.88,76.88,76.8,76.84,41285.0,65.8853,65.8853,65.8168,65.8511,41285.0
2016-05-11 11:15:00,76.83,76.99,76.83,76.98,32609.0,65.8425,65.9796,65.8425,65.971,32609.0
2016-05-11 11:20:00,76.99,77.01,76.91,76.92,20712.0,65.9796,65.9968,65.9111,65.9196,20712.0
2016-05-11 11:25:00,76.91,76.91,76.75,76.79,24761.0,65.9111,65.9111,65.7739,65.8082,24761.0
2016-05-11 11:30:00,76.78,76.81,76.71,76.75,28240.0,65.7996,65.8254,65.7397,65.7739,28240.0
2016-05-11 11:35:00,76.75,76.8,76.71,76.77,22751.0,65.7739,65.8168,65.7397,65.7911,22751.0
2016-05-11 11:40:00,76.77,76.84,76.73,76.84,22111.0,65.7911,65.8511,65.7568,65.8511,22111.0
2016-05-11 11:45:00,76.84,76.89,76.8,76.86,26072.0,65.8511,65.8939,65.8168,65.8682,26072.0
2016-05-11 11:50:00,76.87,76.94,76.82,76.9,34868.0,65.8768,65.9368,65.8339,65.9025,34868.0
2016-05-11 11:55:00,76.91,76.91,76.77,76.8,21706.0,65.9111,65.9111,65.7911,65.8168,21706.0
2016-05-11 12:00:00,76.8,76.85,76.71,76.75,24887.0,65.8168,65.8596,65.7397,65.7739,24887.0
2016-05-11 12:05:00,76.78,76.78,76.72,76.78,16742.0,65.7996,65.7996,65.7482,65.7996,16742.0
2016-05-11 12:10:00,76.79,76.81,76.73,76.79,42914.0,65.8082,65.8254,65.7568,65.8082,42914.0
2016-05-11 12:15:00,76.79,76.83,76.75,76.79,20862.0,65.8082,65.8425,65.7739,65.8082,20862.0
2016-05-11 12:20:00,76.8,76.82,76.71,76.73,30961.0,65.8168,65.8339,65.7397,65.7568,30961.0
2016-05-11 12:25:00,76.72,76.74,76.61,76.61,15549.0,65.7482,65.7654,65.654,65.654,15549.0
2016-05-11 12:30:00,76.6,76.65,76.59,76.62,24135.0,65.6454,65.6882,65.6368,65.6625,24135.0
2016-05-11 12:35:00,76.62,76.69,76.61,76.65,34141.0,65.6625,65.7225,65.654,65.6882,34141.0
2016-05-11 12:40:00,76.66,76.67,76.62,76.62,17050.0,65.6968,65.7054,65.6625,65.6625,17050.0
2016-05-11 12:45:00,76.62,76.63,76.62,76.63,26864.0,65.6625,65.6711,65.6625,65.6711,26864.0
2016-05-11 12:50:00,76.63,76.63,76.52,76.52,12661.0,65.6711,65.6711,65.5768,65.5768,12661.0
2016-05-11 12:55:00,76.52,76.53,76.47,76.5,26244.0,65.5768,65.5854,65.534,65.5597,26244.0
2016-05-11 13:00:00,76.5,76.58,76.49,76.5,31761.0,65.5597,65.6282,65.5511,65.5597,31761.0
2016-05-11 13:05:00,76.51,76.54,76.5,76.5,14324.0,65.5683,65.594,65.5597,65.5597,14324.0
2016-05-11 13:10:00,76.5,76.53,76.5,76.51,18870.0,65.5597,65.5854,65.5597,65.5683,18870.0
2016-05-11 13:15:00,76.5,76.53,76.5,76.5,24425.0,65.5597,65.5854,65.5597,65.5597,24425.0
2016-05-11 13:20:00,76.51,76.52,76.43,76.5,52502.0,65.5683,65.5768,65.4997,65.5597,52502.0
2016-05-11 13:25:00,76.5,76.55,76.5,76.53,18926.0,65.5597,65.6025,65.5597,65.5854,18926.0
2016-05-11 13:30:00,76.53,76.6,76.53,76.6,12515.0,65.5854,65.6454,65.5854,65.6454,12515.0
2016-05-11 13:35:00,76.6,76.62,76.56,76.58,27607.0,65.6454,65.6625,65.6111,65.6282,27607.0
2016-05-11 13:40:00,76.59,76.61,76.55,76.55,15637.0,65.6368,65.654,65.6025,65.6025,15637.0
2016-05-11 13:45:00,76.56,76.63,76.52,76.52,23427.0,65.6111,65.6711,65.5768,65.5768,23427.0
2016-05-11 13:50:00,76.53,76.55,76.47,76.47,10699.0,65.5854,65.6025,65.534,65.534,10699.0
2016-05-11 13:55:00,76.46,76.57,76.46,76.56,17664.0,65.5254,65.6197,65.5254,65.6111,17664.0
2016-05-11 14:00:00,76.55,76.59,76.55,76.58,41652.0,65.6025,65.6368,65.6025,65.6282,41652.0
2016-05-11 14:05:00,76.58,76.61,76.54,76.55,39834.0,65.6282,65.654,65.594,65.6025,39834.0
2016-05-11 14:10:00,76.54,76.55,76.47,76.48,24991.0,65.594,65.6025,65.534,65.5426,24991.0
2016-05-11 14:15:00,76.48,76.48,76.36,76.38,19801.0,65.5426,65.5426,65.4397,65.4569,19801.0
2016-05-11 14:20:00,76.37,76.42,76.35,76.39,29368.0,65.4483,65.4911,65.4311,65.4654,29368.0
2016-05-11 14:25:00,76.39,76.4,76.36,76.37,24274.0,65.4654,65.474,65.4397,65.4483,24274.0
2016-05-11 14:30:00,76.37,76.47,76.33,76.44,49228.0,65.4483,65.534,65.414,65.5083,49228.0
2016-05-11 14:35:00,76.45,76.55,76.45,76.47,30111.0,65.5168,65.6025,65.5168,65.534,30111.0
2016-05-11 14:40:00,76.46,76.47,76.38,76.38,13046.0,65.5254,65.534,65.4569,65.4569,13046.0
2016-05-11 14:45:00,76.37,76.43,76.32,76.42,30755.0,65.4483,65.4997,65.4054,65.4911,30755.0
2016-05-11 14:50:00,76.42,76.47,76.4,76.43,21825.0,65.4911,65.534,65.474,65.4997,21825.0
2016-05-11 14:55:00,76.43,76.47,76.42,76.44,34691.0,65.4997,65.534,65.4911,65.5083,34691.0
2016-05-11 15:00:00,76.44,76.46,76.42,76.42,34356.0,65.5083,65.5254,65.4911,65.4911,34356.0
2016-05-11 15:05:00,76.42,76.47,76.4,76.43,28565.0,65.4911,65.534,65.474,65.4997,28565.0
2016-05-11 15:10:00,76.43,76.5,76.42,76.48,39099.0,65.4997,65.5597,65.4911,65.5426,39099.0
2016-05-11 15:15:00,76.48,76.48,76.44,76.46,23956.0,65.5426,65.5426,65.5083,65.5254,23956.0
2016-05-11 15:20:00,76.45,76.46,76.43,76.45,25646.0,65.5168,65.5254,65.4997,65.5168,25646.0
2016-05-11 15:25:00,76.45,76.47,76.41,76.45,43016.0,65.5168,65.534,65.4826,65.5168,43016.0
2016-05-11 15:30:00,76.46,76.5,76.43,76.44,35868.0,65.5254,65.5597,65.4997,65.5083,35868.0
2016-05-11 15:35:00,76.45,76.53,76.43,76.51,104038.0,65.5168,65.5854,65.4997,65.5683,104038.0
2016-05-11 15:40:00,76.51,76.54,76.48,76.49,101225.0,65.5683,65.594,65.5426,65.5511,101225.0
2016-05-11 15:45:00,76.49,76.54,76.45,76.48,96009.0,65.5511,65.594,65.5168,65.5426,96009.0
2016-05-11 15:50:00,76.48,76.49,76.39,76.4,101673.0,65.5426,65.5511,65.4654,65.474,101673.0
2016-05-11 15:55:00,76.4,76.44,76.3,76.33,234293.0,65.474,65.5083,65.3883,65.414,234293.0
2016-05-12 09:30:00,76.72,76.82,76.25,76.58,99332.0,65.7482,65.8339,65.3454,65.6282,99332.0
2016-05-12 09:35:00,76.6,76.66,76.3,76.39,67785.0,65.6454,65.6968,65.3883,65.4654,67785.0
2016-05-12 09:40:00,76.4,76.62,76.25,76.62,87702.0,65.474,65.6625,65.3454,65.6625,87702.0
2016-05-12 09:45:00,76.63,76.95,76.55,76.67,146465.0,65.6711,65.9453,65.6025,65.7054,146465.0
2016-05-12 09:50:00,76.66,76.74,76.55,76.63,98952.0,65.6968,65.7654,65.6025,65.6711,98952.0
2016-05-12 09:55:00,76.63,76.67,76.41,76.41,71635.0,65.6711,65.7054,65.4826,65.4826,71635.0
2016-05-12 10:00:00,76.41,76.47,76.02,76.02,79858.0,65.4826,65.534,65.1483,65.1483,79858.0
2016-05-12 10:05:00,76.05,76.14,75.96,76.07,64279.0,65.174,65.2512,65.0969,65.1912,64279.0
2016-05-12 10:10:00,76.06,76.28,76.05,76.24,110900.0,65.1826,65.3712,65.174,65.3369,110900.0
2016-05-12 10:15:00,76.24,76.3,76.14,76.19,74832.0,65.3369,65.3883,65.2512,65.294,74832.0
2016-05-12 10:20:00,76.2,76.2,75.9,75.91,48789.0,65.3026,65.3026,65.0455,65.0541,48789.0
2016-05-12 10:25:00,75.91,76.12,75.88,76.02,45409.0,65.0541,65.234,65.0284,65.1483,45409.0
2016-05-12 10:30:00,76.03,76.2,76.03,76.2,64412.0,65.1569,65.3026,65.1569,65.3026,64412.0
2016-05-12 10:35:00,76.21,76.24,76.11,76.11,139233.0,65.3112,65.3369,65.2255,65.2255,139233.0
2016-05-12 10:40:00,76.11,76.11,75.72,75.75,44884.0,65.2255,65.2255,64.8912,64.9169,44884.0
2016-05-12 10:45:00,75.75,75.78,75.64,75.65,59691.0,64.9169,64.9427,64.8227,64.8312,59691.0
2016-05-12 10:50:00,75.65,75.79,75.64,75.66,45910.0,64.8312,64.9512,64.8227,64.8398,45910.0
2016-05-12 10:55:00,75.65,75.75,75.58,75.71,35251.0,64.8312,64.9169,64.7713,64.8827,35251.0
2016-05-12 11:00:00,75.72,75.78,75.58,75.59,33803.0,64.8912,64.9427,64.7713,64.7798,33803.0
2016-05-12 11:05:00,75.6,75.6,75.41,75.52,33089.0,64.7884,64.7884,64.6256,64.7198,33089.0
2016-05-12 11:10:00,75.51,75.51,75.42,75.51,24131.0,64.7113,64.7113,64.6341,64.7113,24131.0
2016-05-12 11:15:00,75.52,75.52,75.35,75.48,29534.0,64.7198,64.7198,64.5742,64.6856,29534.0
2016-05-12 11:20:00,75.48,75.56,75.42,75.48,40040.0,64.6856,64.7541,64.6341,64.6856,40040.0
2016-05-12 11:25:00,75.47,75.81,75.46,75.8,60649.0,64.677,64.9684,64.6684,64.9598,60649.0
2016-05-12 11:30:00,75.81,75.81,75.73,75.78,12732.0,64.9684,64.9684,64.8998,64.9427,12732.0
2016-05-12 11:35:00,75.79,75.82,75.74,75.79,26860.0,64.9512,64.9769,64.9084,64.9512,26860.0
2016-05-12 11:40:00,75.79,75.8,75.71,75.75,54682.0,64.9512,64.9598,64.8827,64.9169,54682.0
2016-05-12 11:45:00,75.73,75.85,75.73,75.73,24056.0,64.8998,65.0026,64.8998,64.8998,24056.0
2016-05-12 11:50:00,75.74,75.79,75.69,75.71,26038.0,64.9084,64.9512,64.8655,64.8827,26038.0
2016-05-12 11:55:00,75.69,75.77,75.61,75.72,41325.0,64.8655,64.9341,64.797,64.8912,41325.0
2016-05-12 12:00:00,75.71,75.71,75.58,75.6,26964.0,64.8827,64.8827,64.7713,64.7884,26964.0
2016-05-12 12:05:00,75.61,75.69,75.6,75.69,44920.0,64.797,64.8655,64.7884,64.8655,44920.0
2016-05-12 12:10:00,75.68,75.69,75.63,75.66,23579.0,64.857,64.8655,64.8141,64.8398,23579.0
2016-05-12 12:15:00,75.67,75.72,75.65,75.71,13230.0,64.8484,64.8912,64.8312,64.8827,13230.0
2016-05-12 12:20:00,75.71,75.77,75.69,75.7,77423.0,64.8827,64.9341,64.8655,64.8741,77423.0
2016-05-12 12:25:00,75.71,75.76,75.67,75.68,24192.0,64.8827,64.9255,64.8484,64.857,24192.0
2016-05-12 12:30:00,75.68,75.73,75.57,75.57,78458.0,64.857,64.8998,64.7627,64.7627,78458.0
2016-05-12 12:35:00,75.56,75.56,75.45,75.47,17755.0,64.7541,64.7541,64.6599,64.677,17755.0
2016-05-12 12:40:00,75.48,75.57,75.44,75.51,19781.0,64.6856,64.7627,64.6513,64.7113,19781.0
2016-05-12 12:45:00,75.51,75.69,75.47,75.69,19105.0,64.7113,64.8655,64.677,64.8655,19105.0
2016-05-12 12:50:00,75.69,75.7,75.55,75.57,23622.0,64.8655,64.8741,64.7456,64.7627,23622.0
2016-05-12 12:55:00,75.56,75.7,75.56,75.66,29787.0,64.7541,64.8741,64.7541,64.8398,29787.0
2016-05-12 13:00:00,75.67,75.77,75.66,75.74,23759.0,64.8484,64.9341,64.8398,64.9084,23759.0
2016-05-12 13:05:00,75.75,75.8,75.74,75.76,15558.0,64.9169,64.9598,64.9084,64.9255,15558.0
2016-05-12 13:10:00,75.76,75.76,75.68,75.74,38433.0,64.9255,64.9255,64.857,64.9084,38433.0
2016-05-12 13:15:00,75.74,75.74,75.63,75.65,13626.0,64.9084,64.9084,64.8141,64.8312,13626.0
2016-05-12 13:20:00,75.64,75.71,75.64,75.7,14190.0,64.8227,64.8827,64.8227,64.8741,14190.0
2016-05-12 13:25:00,75.69,75.71,75.6,75.63,13577.0,64.8655,64.8827,64.7884,64.8141,13577.0
2016-05-12 13:30:00,75.64,75.71,75.6,75.65,16498.0,64.8227,64.8827,64.7884,64.8312,16498.0
2016-05-12 13:35:00,75.64,75.64,75.46,75.46,12102.0,64.8227,64.8227,64.6684,64.6684,12102.0
2016-05-12 13:40:00,75.46,75.52,75.43,75.47,16470.0,64.6684,64.7198,64.6427,64.677,16470.0
2016-05-12 13:45:00,75.47,75.59,75.47,75.56,25649.0,64.677,64.7798,64.677,64.7541,25649.0
2016-05-12 13:50:00,75.56,75.56,75.49,75.53,13545.0,64.7541,64.7541,64.6941,64.7284,13545.0
2016-05-12 13:55:00,75.53,75.68,75.53,75.66,50402.0,64.7284,64.857,64.7284,64.8398,50402.0
2016-05-12 14:00:00,75.67,75.76,75.59,75.69,58199.0,64.8484,64.9255,64.7798,64.8655,58199.0
2016-05-12 14:05:00,75.7,75.77,75.69,75.7,33757.0,64.8741,64.9341,64.8655,64.8741,33757.0
2016-05-12 14:10:00,75.7,75.86,75.67,75.85,39007.0,64.8741,65.0112,64.8484,65.0026,39007.0
2016-05-12 14:15:00,75.87,75.96,75.8,75.95,42575.0,65.0198,65.0969,64.9598,65.0883,42575.0
2016-05-12 14:20:00,75.96,75.99,75.9,75.94,27088.0,65.0969,65.1226,65.0455,65.0798,27088.0
2016-05-12 14:25:00,75.93,75.97,75.87,75.93,28359.0,65.0712,65.1055,65.0198,65.0712,28359.0
2016-05-12 14:30:00,75.9,75.97,75.87,75.97,77514.0,65.0455,65.1055,65.0198,65.1055,77514.0
2016-05-12 14:35:00,75.98,76.06,75.98,76.02,20834.0,65.1141,65.1826,65.1141,65.1483,20834.0
2016-05-12 14:40:00,76.02,76.02,75.92,75.96,54046.0,65.1483,65.1483,65.0626,65.0969,54046.0
2016-05-12 14:45:00,75.97,76.12,75.97,76.05,31072.0,65.1055,65.234,65.1055,65.174,31072.0
2016-05-12 14:50:00,76.05,76.14,76.04,76.1,30124.0,65.174,65.2512,65.1655,65.2169,30124.0
2016-05-12 14:55:00,76.1,76.1,76.01,76.05,28559.0,65.2169,65.2169,65.1398,65.174,28559.0
2016-05-12 15:00:00,76.04,76.05,76.0,76.01,18681.0,65.1655,65.174,65.1312,65.1398,18681.0
2016-05-12 15:05:00,76.01,76.04,75.96,76.02,21120.0,65.1398,65.1655,65.0969,65.1483,21120.0
2016-05-12 15:10:00,76.03,76.08,76.01,76.02,21716.0,65.1569,65.1998,65.1398,65.1483,21716.0
2016-05-12 15:15:00,76.03,76.09,76.02,76.03,27383.0,65.1569,65.2083,65.1483,65.1569,27383.0
2016-05-12 15:20:00,76.03,76.04,76.0,76.01,18798.0,65.1569,65.1655,65.1312,65.1398,18798.0
2016-05-12 15:25:00,76.01,76.04,76.0,76.01,23505.0,65.1398,65.1655,65.1312,65.1398,23505.0
2016-05-12 15:30:00,76.01,76.05,75.99,76.0,40839.0,65.1398,65.174,65.1226,65.1312,40839.0
2016-05-12 15:35:00,76.01,76.06,75.99,76.01,46201.0,65.1398,65.1826,65.1226,65.1398,46201.0
2016-05-12 15:40:00,76.02,76.08,76.01,76.02,63831.0,65.1483,65.1998,65.1398,65.1483,63831.0
2016-05-12 15:45:00,76.01,76.05,76.01,76.03,55891.0,65.1398,65.174,65.1398,65.1569,55891.0
2016-05-12 15:50:00,76.03,76.03,75.94,75.97,74925.0,65.1569,65.1569,65.0798,65.1055,74925.0
2016-05-12 15:55:00,75.96,76.0,75.89,76.0,142744.0,65.0969,65.1312,65.0369,65.1312,142744.0
2016-05-13 09:30:00,75.82,75.9,75.57,75.73,27578.0,64.9769,65.0455,64.7627,64.8998,27578.0
2016-05-13 09:35:00,75.7,76.31,75.62,76.31,50854.0,64.8741,65.3969,64.8055,65.3969,50854.0
2016-05-13 09:40:00,76.34,76.36,76.14,76.34,17914.0,65.4226,65.4397,65.2512,65.4226,17914.0
2016-05-13 09:45:00,76.34,76.48,76.25,76.36,24988.0,65.4226,65.5426,65.3454,65.4397,24988.0
2016-05-13 09:50:00,76.38,76.43,76.17,76.33,45779.0,65.4569,65.4997,65.2769,65.414,45779.0
2016-05-13 09:55:00,76.3,76.54,76.28,76.46,50930.0,65.3883,65.594,65.3712,65.5254,50930.0
2016-05-13 10:00:00,76.48,76.61,76.21,76.59,73569.0,65.5426,65.654,65.3112,65.6368,73569.0
2016-05-13 10:05:00,76.6,76.75,76.38,76.49,51177.0,65.6454,65.7739,65.4569,65.5511,51177.0
2016-05-13 10:10:00,76.48,76.7,76.41,76.67,38869.0,65.5426,65.7311,65.4826,65.7054,38869.0
2016-05-13 10:15:00,76.64,76.9,76.61,76.89,33209.0,65.6797,65.9025,65.654,65.8939,33209.0
2016-05-13 10:20:00,76.87,76.91,76.7,76.86,32643.0,65.8768,65.9111,65.7311,65.8682,32643.0
2016-05-13 10:25:00,76.85,76.94,76.82,76.89,26810.0,65.8596,65.9368,65.8339,65.8939,26810.0
2016-05-13 10:30:00,76.86,76.98,76.83,76.94,61007.0,65.8682,65.971,65.8425,65.9368,61007.0
2016-05-13 10:35:00,76.96,77.06,76.95,76.98,87832.0,65.9539,66.0396,65.9453,65.971,87832.0
2016-05-13 10:40:00,76.99,77.02,76.81,76.84,25587.0,65.9796,66.0053,65.8254,65.8511,25587.0
2016-05-13 10:45:00,76.85,76.88,76.76,76.87,26834.0,65.8596,65.8853,65.7825,65.8768,26834.0
2016-05-13 10:50:00,76.86,77.04,76.84,76.9,37061.0,65.8682,66.0225,65.8511,65.9025,37061.0
2016-05-13 10:55:00,76.91,76.94,76.78,76.87,14732.0,65.9111,65.9368,65.7996,65.8768,14732.0
2016-05-13 11:00:00,76.88,76.94,76.58,76.7,35118.0,65.8853,65.9368,65.6282,65.7311,35118.0
2016-05-13 11:05:00,76.7,76.97,76.7,76.94,92061.0,65.7311,65.9625,65.7311,65.9368,92061.0
2016-05-13 11:10:00,76.96,76.99,76.81,76.81,55661.0,65.9539,65.9796,65.8254,65.8254,55661.0
2016-05-13 11:15:00,76.8,76.9,76.76,76.78,25273.0,65.8168,65.9025,65.7825,65.7996,25273.0
2016-05-13 11:20:00,76.79,76.89,76.75,76.88,34549.0,65.8082,65.8939,65.7739,65.8853,34549.0
2016-05-13 11:25:00,76.88,76.95,76.85,76.87,22202.0,65.8853,65.9453,65.8596,65.8768,22202.0
2016-05-13 11:30:00,76.88,77.01,76.88,77.01,19076.0,65.8853,65.9968,65.8853,65.9968,19076.0
2016-05-13 11:35:00,77.01,77.03,76.94,76.98,91134.0,65.9968,66.0139,65.9368,65.971,91134.0
2016-05-13 11:40:00,76.98,76.98,76.85,76.89,32945.0,65.971,65.971,65.8596,65.8939,32945.0
2016-05-13 11:45:00,76.91,77.0,76.88,76.89,51280.0,65.9111,65.9882,65.8853,65.8939,51280.0
2016-05-13 11:50:00,76.9,76.93,76.76,76.9,48155.0,65.9025,65.9282,65.7825,65.9025,48155.0
2016-05-13 11:55:00,76.91,77.02,76.86,76.86,28297.0,65.9111,66.0053,65.8682,65.8682,28297.0
2016-05-13 12:00:00,76.87,76.9,76.74,76.75,37694.0,65.8768,65.9025,65.7654,65.7739,37694.0
2016-05-13 12:05:00,76.74,76.75,76.61,76.68,33219.0,65.7654,65.7739,65.654,65.7139,33219.0
2016-05-13 12:10:00,76.68,76.78,76.67,76.78,24415.0,65.7139,65.7996,65.7054,65.7996,24415.0
2016-05-13 12:15:00,76.8,76.82,76.72,76.77,21599.0,65.8168,65.8339,65.7482,65.7911,21599.0
2016-05-13 12:20:00,76.76,76.77,76.68,76.69,16518.0,65.7825,65.7911,65.7139,65.7225,16518.0
2016-05-13 12:25:00,76.69,76.82,76.69,76.79,21156.0,65.7225,65.8339,65.7225,65.8082,21156.0
2016-05-13 12:30:00,76.78,76.86,76.76,76.86,26167.0,65.7996,65.8682,65.7825,65.8682,26167.0
2016-05-13 12:35:00,76.86,76.93,76.85,76.92,20297.0,65.8682,65.9282,65.8596,65.9196,20297.0
2016-05-13 12:40:00,76.9,76.9,76.79,76.82,22895.0,65.9025,65.9025,65.8082,65.8339,22895.0
2016-05-13 12:45:00,76.82,76.9,76.78,76.86,16921.0,65.8339,65.9025,65.7996,65.8682,16921.0
2016-05-13 12:50:00,76.87,76.9,76.77,76.87,36480.0,65.8768,65.9025,65.7911,65.8768,36480.0
2016-05-13 12:55:00,76.87,76.91,76.78,76.83,49187.0,65.8768,65.9111,65.7996,65.8425,49187.0
2016-05-13 13:00:00,76.83,76.84,76.75,76.81,19102.0,65.8425,65.8511,65.7739,65.8254,19102.0
2016-05-13 13:05:00,76.82,76.83,76.72,76.8,15623.0,65.8339,65.8425,65.7482,65.8168,15623.0
2016-05-13 13:10:00,76.81,76.81,76.68,76.74,13080.0,65.8254,65.8254,65.7139,65.7654,13080.0
2016-05-13 13:15:00,76.73,76.79,76.73,76.73,20844.0,65.7568,65.8082,65.7568,65.7568,20844.0
2016-05-13 13:20:00,76.74,76.79,76.65,76.71,57374.0,65.7654,65.8082,65.6882,65.7397,57374.0
2016-05-13 13:25:00,76.71,76.75,76.63,76.7,18201.0,65.7397,65.7739,65.6711,65.7311,18201.0
2016-05-13 13:30:00,76.72,76.82,76.72,76.77,30170.0,65.7482,65.8339,65.7482,65.7911,30170.0
2016-05-13 13:35:00,76.76,76.76,76.63,76.63,27406.0,65.7825,65.7825,65.6711,65.6711,27406.0
2016-05-13 13:40:00,76.63,76.69,76.56,76.69,23373.0,65.6711,65.7225,65.6111,65.7225,23373.0
2016-05-13 13:45:00,76.69,76.69,76.63,76.65,29253.0,65.7225,65.7225,65.6711,65.6882,29253.0
2016-05-13 13:50:00,76.65,76.66,76.54,76.55,26078.0,65.6882,65.6968,65.594,65.6025,26078.0
2016-05-13 13:55:00,76.57,76.57,76.51,76.54,12837.0,65.6197,65.6197,65.5683,65.594,12837.0
2016-05-13 14:00:00,76.55,76.66,76.54,76.65,49488.0,65.6025,65.6968,65.594,65.6882,49488.0
2016-05-13 14:05:00,76.65,76.65,76.52,76.55,60857.0,65.6882,65.6882,65.5768,65.6025,60857.0
2016-05-13 14:10:00,76.54,76.59,76.53,76.54,20825.0,65.594,65.6368,65.5854,65.594,20825.0
2016-05-13 14:15:00,76.53,76.57,76.39,76.44,26055.0,65.5854,65.6197,65.4654,65.5083,26055.0
2016-05-13 14:20:00,76.43,76.43,76.23,76.31,18703.0,65.4997,65.4997,65.3283,65.3969,18703.0
2016-05-13 14:25:00,76.32,76.41,76.25,76.38,20302.0,65.4054,65.4826,65.3454,65.4569,20302.0
2016-05-13 14:30:00,76.37,76.52,76.33,76.44,30764.0,65.4483,65.5768,65.414,65.5083,30764.0
2016-05-13 14:35:00,76.41,76.45,76.29,76.34,14277.0,65.4826,65.5168,65.3797,65.4226,14277.0
2016-05-13 14:40:00,76.32,76.34,76.22,76.34,18448.0,65.4054,65.4226,65.3197,65.4226,18448.0
2016-05-13 14:45:00,76.35,76.35,76.26,76.28,18345.0,65.4311,65.4311,65.354,65.3712,18345.0
2016-05-13 14:50:00,76.28,76.33,76.22,76.26,23207.0,65.3712,65.414,65.3197,65.354,23207.0
2016-05-13 14:55:00,76.26,76.39,76.26,76.34,20302.0,65.354,65.4654,65.354,65.4226,20302.0
2016-05-13 15:00:00,76.35,76.43,76.31,76.38,27829.0,65.4311,65.4997,65.3969,65.4569,27829.0
2016-05-13 15:05:00,76.38,76.43,76.33,76.39,39907.0,65.4569,65.4997,65.414,65.4654,39907.0
2016-05-13 15:10:00,76.38,76.44,76.36,76.44,23165.0,65.4569,65.5083,65.4397,65.5083,23165.0
2016-05-13 15:15:00,76.44,76.47,76.41,76.43,20069.0,65.5083,65.534,65.4826,65.4997,20069.0
2016-05-13 15:20:00,76.44,76.49,76.38,76.42,27620.0,65.5083,65.5511,65.4569,65.4911,27620.0
2016-05-13 15:25:00,76.42,76.44,76.34,76.35,39246.0,65.4911,65.5083,65.4226,65.4311,39246.0
2016-05-13 15:30:00,76.36,76.4,76.35,76.38,65706.0,65.4397,65.474,65.4311,65.4569,65706.0
2016-05-13 15:35:00,76.38,76.41,76.34,76.37,39202.0,65.4569,65.4826,65.4226,65.4483,39202.0
2016-05-13 15:40:00,76.37,76.48,76.35,76.4,89408.0,65.4483,65.5426,65.4311,65.474,89408.0
2016-05-13 15:45:00,76.41,76.41,76.32,76.36,57792.0,65.4826,65.4826,65.4054,65.4397,57792.0
2016-05-13 15:50:00,76.36,76.37,76.3,76.32,63117.0,65.4397,65.4483,65.3883,65.4054,63117.0
2016-05-13 15:55:00,76.32,76.39,76.24,76.34,176626.0,65.4054,65.4654,65.3369,65.4226,176626.0
2016-05-16 09:30:00,75.98,76.38,75.84,76.08,95078.0,65.1141,65.4569,64.9941,65.1998,95078.0
2016-05-16 09:35:00,76.17,76.37,75.88,76.2,47936.0,65.2769,65.4483,65.0284,65.3026,47936.0
2016-05-16 09:40:00,76.24,76.5,76.11,76.49,56305.0,65.3369,65.5597,65.2255,65.5511,56305.0
2016-05-16 09:45:00,76.49,76.57,76.24,76.47,86484.0,65.5511,65.6197,65.3369,65.534,86484.0
2016-05-16 09:50:00,76.45,76.53,76.17,76.22,92535.0,65.5168,65.5854,65.2769,65.3197,92535.0
2016-05-16 09:55:00,76.2,76.3,76.06,76.3,14961.0,65.3026,65.3883,65.1826,65.3883,14961.0
2016-05-16 10:00:00,76.3,76.41,76.28,76.38,28164.0,65.3883,65.4826,65.3712,65.4569,28164.0
2016-05-16 10:05:00,76.4,76.43,76.29,76.3,15431.0,65.474,65.4997,65.3797,65.3883,15431.0
2016-05-16 10:10:00,76.33,76.45,76.29,76.34,91192.0,65.414,65.5168,65.3797,65.4226,91192.0
2016-05-16 10:15:00,76.35,76.38,76.27,76.31,55770.0,65.4311,65.4569,65.3626,65.3969,55770.0
2016-05-16 10:20:00,76.32,76.62,76.32,76.62,26135.0,65.4054,65.6625,65.4054,65.6625,26135.0
2016-05-16 10:25:00,76.63,76.77,76.61,76.66,24922.0,65.6711,65.7911,65.654,65.6968,24922.0
2016-05-16 10:30:00,76.66,76.79,76.65,76.79,16932.0,65.6968,65.8082,65.6882,65.8082,16932.0
2016-05-16 10:35:00,76.79,76.89,76.75,76.76,15097.0,65.8082,65.8939,65.7739,65.7825,15097.0
2016-05-16 10:40:00,76.76,76.78,76.6,76.6,10181.0,65.7825,65.7996,65.6454,65.6454,10181.0
2016-05-16 10:45:00,76.57,76.76,76.54,76.73,14462.0,65.6197,65.7825,65.594,65.7568,14462.0
2016-05-16 10:50:00,76.77,76.78,76.64,76.74,7497.0,65.7911,65.7996,65.6797,65.7654,7497.0
2016-05-16 10:55:00,76.7,76.78,76.7,76.76,11965.0,65.7311,65.7996,65.7311,65.7825,11965.0
2016-05-16 11:00:00,76.76,76.91,76.76,76.8,20915.0,65.7825,65.9111,65.7825,65.8168,20915.0
2016-05-16 11:05:00,76.81,76.87,76.77,76.77,12363.0,65.8254,65.8768,65.7911,65.7911,12363.0
2016-05-16 11:10:00,76.76,76.88,76.76,76.87,11289.0,65.7825,65.8853,65.7825,65.8768,11289.0
2016-05-16 11:15:00,76.87,76.94,76.82,76.93,28191.0,65.8768,65.9368,65.8339,65.9282,28191.0
2016-05-16 11:20:00,76.93,76.99,76.93,76.97,33592.0,65.9282,65.9796,65.9282,65.9625,33592.0
2016-05-16 11:25:00,76.98,77.09,76.96,77.01,37030.0,65.971,66.0653,65.9539,65.9968,37030.0
2016-05-16 11:30:00,77.01,77.09,76.96,76.99,16875.0,65.9968,66.0653,65.9539,65.9796,16875.0
2016-05-16 11:35:00,77.0,77.0,76.9,76.98,20773.0,65.9882,65.9882,65.9025,65.971,20773.0
2016-05-16 11:40:00,76.98,77.13,76.98,77.11,20764.0,65.971,66.0996,65.971,66.0825,20764.0
2016-05-16 11:45:00,77.12,77.22,77.12,77.2,29181.0,66.091,66.1767,66.091,66.1596,29181.0
2016-05-16 11:50:00,77.22,77.22,77.18,77.21,13811.0,66.1767,66.1767,66.1424,66.1682,13811.0
2016-05-16 11:55:00,77.22,77.31,77.19,77.31,17769.0,66.1767,66.2539,66.151,66.2539,17769.0
2016-05-16 12:00:00,77.31,77.32,77.2,77.24,25276.0,66.2539,66.2624,66.1596,66.1939,25276.0
2016-05-16 12:05:00,77.24,77.32,77.24,77.29,18335.0,66.1939,66.2624,66.1939,66.2367,18335.0
2016-05-16 12:10:00,77.28,77.37,77.28,77.37,38064.0,66.2281,66.3053,66.2281,66.3053,38064.0
2016-05-16 12:15:00,77.37,77.4,77.29,77.34,40997.0,66.3053,66.331,66.2367,66.2796,40997.0
2016-05-16 12:20:00,77.34,77.48,77.33,77.47,19224.0,66.2796,66.3995,66.271,66.391,19224.0
2016-05-16 12:25:00,77.47,77.49,77.41,77.44,27650.0,66.391,66.4081,66.3396,66.3653,27650.0
2016-05-16 12:30:00,77.44,77.5,77.41,77.42,21643.0,66.3653,66.4167,66.3396,66.3481,21643.0
2016-05-16 12:35:00,77.41,77.5,77.41,77.45,17795.0,66.3396,66.4167,66.3396,66.3738,17795.0
2016-05-16 12:40:00,77.45,77.52,77.41,77.52,33678.0,66.3738,66.4338,66.3396,66.4338,33678.0
2016-05-16 12:45:00,77.53,77.66,77.52,77.59,34889.0,66.4424,66.5538,66.4338,66.4938,34889.0
2016-05-16 12:50:00,77.59,77.73,77.57,77.72,30536.0,66.4938,66.6138,66.4767,66.6052,30536.0
2016-05-16 12:55:00,77.72,77.9,77.71,77.77,57757.0,66.6052,66.7595,66.5966,66.6481,57757.0
2016-05-16 13:00:00,77.78,77.78,77.66,77.73,29247.0,66.6566,66.6566,66.5538,66.6138,29247.0
2016-05-16 13:05:00,77.73,77.74,77.63,77.69,22608.0,66.6138,66.6224,66.5281,66.5795,22608.0
2016-05-16 13:10:00,77.69,77.74,77.69,77.74,23519.0,66.5795,66.6224,66.5795,66.6224,23519.0
2016-05-16 13:15:00,77.74,77.97,77.74,77.93,24071.0,66.6224,66.8195,66.6224,66.7852,24071.0
2016-05-16 13:20:00,77.91,77.91,77.86,77.91,24187.0,66.768,66.768,66.7252,66.768,24187.0
2016-05-16 13:25:00,77.9,77.97,77.9,77.93,42850.0,66.7595,66.8195,66.7595,66.7852,42850.0
2016-05-16 13:30:00,77.95,77.97,77.85,77.92,52640.0,66.8023,66.8195,66.7166,66.7766,52640.0
2016-05-16 13:35:00,77.92,77.92,77.83,77.85,27823.0,66.7766,66.7766,66.6995,66.7166,27823.0
2016-05-16 13:40:00,77.85,77.99,77.83,77.89,66257.0,66.7166,66.8366,66.6995,66.7509,66257.0
2016-05-16 13:45:00,77.89,78.01,77.86,78.0,38137.0,66.7509,66.8537,66.7252,66.8452,38137.0
2016-05-16 13:50:00,78.01,78.01,77.91,77.95,28124.0,66.8537,66.8537,66.768,66.8023,28124.0
2016-05-16 13:55:00,77.95,78.03,77.93,77.98,40277.0,66.8023,66.8709,66.7852,66.828,40277.0
2016-05-16 14:00:00,77.99,78.09,77.94,78.08,49330.0,66.8366,66.9223,66.7938,66.9137,49330.0
2016-05-16 14:05:00,78.09,78.11,78.02,78.09,34472.0,66.9223,66.9394,66.8623,66.9223,34472.0
2016-05-16 14:10:00,78.09,78.22,78.09,78.19,28057.0,66.9223,67.0337,66.9223,67.008,28057.0
2016-05-16 14:15:00,78.2,78.22,78.09,78.13,33561.0,67.0166,67.0337,66.9223,66.9566,33561.0
2016-05-16 14:20:00,78.13,78.19,78.09,78.17,38589.0,66.9566,67.008,66.9223,66.9909,38589.0
2016-05-16 14:25:00,78.17,78.28,78.16,78.26,55776.0,66.9909,67.0851,66.9823,67.068,55776.0
2016-05-16 14:30:00,78.27,78.33,78.24,78.28,45955.0,67.0766,67.128,67.0509,67.0851,45955.0
2016-05-16 14:35:00,78.29,78.29,78.2,78.26,39287.0,67.0937,67.0937,67.0166,67.068,39287.0
2016-05-16 14:40:00,78.26,78.28,78.14,78.18,39509.0,67.068,67.0851,66.9652,66.9994,39509.0
2016-05-16 14:45:00,78.18,78.26,78.17,78.25,56250.0,66.9994,67.068,66.9909,67.0594,56250.0
2016-05-16 14:50:00,78.25,78.41,78.24,78.37,56187.0,67.0594,67.1965,67.0509,67.1623,56187.0
2016-05-16 14:55:00,78.36,78.44,78.35,78.4,42155.0,67.1537,67.2223,67.1451,67.188,42155.0
2016-05-16 15:00:00,78.39,78.41,78.29,78.33,46374.0,67.1794,67.1965,67.0937,67.128,46374.0
2016-05-16 15:05:00,78.33,78.42,78.3,78.42,51916.0,67.128,67.2051,67.1023,67.2051,51916.0
2016-05-16 15:10:00,78.41,78.42,78.32,78.35,41661.0,67.1965,67.2051,67.1194,67.1451,41661.0
2016-05-16 15:15:00,78.36,78.43,78.35,78.42,42759.0,67.1537,67.2137,67.1451,67.2051,42759.0
2016-05-16 15:20:00,78.43,78.43,78.38,78.42,140317.0,67.2137,67.2137,67.1708,67.2051,140317.0
2016-05-16 15:25:00,78.42,78.42,78.35,78.37,37301.0,67.2051,67.2051,67.1451,67.1623,37301.0
2016-05-16 15:30:00,78.37,78.39,78.26,78.3,59604.0,67.1623,67.1794,67.068,67.1023,59604.0
2016-05-16 15:35:00,78.31,78.4,78.3,78.36,74397.0,67.1108,67.188,67.1023,67.1537,74397.0
2016-05-16 15:40:00,78.36,78.43,78.28,78.42,87231.0,67.1537,67.2137,67.0851,67.2051,87231.0
2016-05-16 15:45:00,78.41,78.43,78.35,78.42,107516.0,67.1965,67.2137,67.1451,67.2051,107516.0
2016-05-16 15:50:00,78.42,78.43,78.33,78.41,134483.0,67.2051,67.2137,67.128,67.1965,134483.0
2016-05-16 15:55:00,78.41,78.47,78.26,78.31,266257.0,67.1965,67.248,67.068,67.1108,266257.0
2016-05-17 09:30:00,78.21,78.29,77.81,78.18,66654.0,67.0251,67.0937,66.6823,66.9994,66654.0
2016-05-17 09:35:00,78.15,78.71,78.15,78.36,79749.0,66.9737,67.4536,66.9737,67.1537,79749.0
2016-05-17 09:40:00,78.37,78.37,77.96,77.97,56586.0,67.1623,67.1623,66.8109,66.8195,56586.0
2016-05-17 09:45:00,77.97,77.98,77.76,77.82,44681.0,66.8195,66.828,66.6395,66.6909,44681.0
2016-05-17 09:50:00,77.82,78.05,77.55,77.55,47665.0,66.6909,66.888,66.4595,66.4595,47665.0
2016-05-17 09:55:00,77.58,77.61,77.22,77.38,87628.0,66.4852,66.5109,66.1767,66.3138,87628.0
2016-05-17 10:00:00,77.37,77.42,77.17,77.25,73859.0,66.3053,66.3481,66.1339,66.2024,73859.0
2016-05-17 10:05:00,77.24,77.27,76.94,76.99,71491.0,66.1939,66.2196,65.9368,65.9796,71491.0
2016-05-17 10:10:00,76.99,77.02,76.92,76.98,70578.0,65.9796,66.0053,65.9196,65.971,70578.0
2016-05-17 10:15:00,76.99,77.0,76.81,76.98,59368.0,65.9796,65.9882,65.8254,65.971,59368.0
2016-05-17 10:20:00,76.98,77.02,76.81,76.82,115426.0,65.971,66.0053,65.8254,65.8339,115426.0
2016-05-17 10:25:00,76.83,76.84,76.67,76.72,56760.0,65.8425,65.8511,65.7054,65.7482,56760.0
2016-05-17 10:30:00,76.71,76.81,76.58,76.66,81596.0,65.7397,65.8254,65.6282,65.6968,81596.0
2016-05-17 10:35:00,76.67,76.76,76.58,76.73,53704.0,65.7054,65.7825,65.6282,65.7568,53704.0
2016-05-17 10:40:00,76.73,76.8,76.56,76.6,74800.0,65.7568,65.8168,65.6111,65.6454,74800.0
2016-05-17 10:45:00,76.6,76.63,76.55,76.57,50632.0,65.6454,65.6711,65.6025,65.6197,50632.0
2016-05-17 10:50:00,76.56,76.76,76.53,76.76,57379.0,65.6111,65.7825,65.5854,65.7825,57379.0
2016-05-17 10:55:00,76.77,76.8,76.59,76.66,42948.0,65.7911,65.8168,65.6368,65.6968,42948.0
2016-05-17 11:00:00,76.66,76.68,76.56,76.66,73065.0,65.6968,65.7139,65.6111,65.6968,73065.0
2016-05-17 11:05:00,76.67,76.67,76.47,76.48,63713.0,65.7054,65.7054,65.534,65.5426,63713.0
2016-05-17 11:10:00,76.5,76.51,76.38,76.48,144122.0,65.5597,65.5683,65.4569,65.5426,144122.0
2016-05-17 11:15:00,76.47,76.73,76.47,76.72,79017.0,65.534,65.7568,65.534,65.7482,79017.0
2016-05-17 11:20:00,76.72,76.97,76.7,76.92,78916.0,65.7482,65.9625,65.7311,65.9196,78916.0
2016-05-17 11:25:00,76.92,76.92,76.57,76.65,78479.0,65.9196,65.9196,65.6197,65.6882,78479.0
2016-05-17 11:30:00,76.66,76.76,76.54,76.62,57107.0,65.6968,65.7825,65.594,65.6625,57107.0
2016-05-17 11:35:00,76.6,76.66,76.49,76.51,77405.0,65.6454,65.6968,65.5511,65.5683,77405.0
2016-05-17 11:40:00,76.51,76.55,76.37,76.37,51202.0,65.5683,65.6025,65.4483,65.4483,51202.0
2016-05-17 11:45:00,76.37,76.5,76.36,76.45,71828.0,65.4483,65.5597,65.4397,65.5168,71828.0
2016-05-17 11:50:00,76.44,76.68,76.44,76.53,92893.0,65.5083,65.7139,65.5083,65.5854,92893.0
2016-05-17 11:55:00,76.5,76.65,76.5,76.52,40608.0,65.5597,65.6882,65.5597,65.5768,40608.0
2016-05-17 12:00:00,76.52,76.58,76.38,76.43,202691.0,65.5768,65.6282,65.4569,65.4997,202691.0
2016-05-17 12:05:00,76.45,76.53,76.44,76.51,68236.0,65.5168,65.5854,65.5083,65.5683,68236.0
2016-05-17 12:10:00,76.51,76.51,76.23,76.27,69248.0,65.5683,65.5683,65.3283,65.3626,69248.0
2016-05-17 12:15:00,76.26,76.36,76.17,76.24,121028.0,65.354,65.4397,65.2769,65.3369,121028.0
2016-05-17 12:20:00,76.23,76.24,76.12,76.17,58997.0,65.3283,65.3369,65.234,65.2769,58997.0
2016-05-17 12:25:00,76.17,76.28,76.08,76.28,112268.0,65.2769,65.3712,65.1998,65.3712,112268.0
2016-05-17 12:30:00,76.27,76.28,76.09,76.11,50650.0,65.3626,65.3712,65.2083,65.2255,50650.0
2016-05-17 12:35:00,76.1,76.18,76.07,76.15,48605.0,65.2169,65.2855,65.1912,65.2597,48605.0
2016-05-17 12:40:00,76.15,76.16,76.01,76.03,49135.0,65.2597,65.2683,65.1398,65.1569,49135.0
2016-05-17 12:45:00,76.03,76.07,75.99,76.01,40148.0,65.1569,65.1912,65.1226,65.1398,40148.0
2016-05-17 12:50:00,76.0,76.03,75.95,75.96,69596.0,65.1312,65.1569,65.0883,65.0969,69596.0
2016-05-17 12:55:00,75.95,75.96,75.88,75.9,34133.0,65.0883,65.0969,65.0284,65.0455,34133.0
2016-05-17 13:00:00,75.9,75.93,75.85,75.88,70633.0,65.0455,65.0712,65.0026,65.0284,70633.0
2016-05-17 13:05:00,75.87,75.99,75.87,75.97,63686.0,65.0198,65.1226,65.0198,65.1055,63686.0
2016-05-17 13:10:00,75.97,76.04,75.94,76.04,36053.0,65.1055,65.1655,65.0798,65.1655,36053.0
2016-05-17 13:15:00,76.03,76.04,75.72,76.04,136711.0,65.1569,65.1655,64.8912,65.1655,136711.0
2016-05-17 13:20:00,76.02,76.03,75.73,75.75,111665.0,65.1483,65.1569,64.8998,64.9169,111665.0
2016-05-17 13:25:00,75.76,75.89,75.74,75.79,52746.0,64.9255,65.0369,64.9084,64.9512,52746.0
2016-05-17 13:30:00,75.81,76.01,75.79,75.96,65255.0,64.9684,65.1398,64.9512,65.0969,65255.0
2016-05-17 13:35:00,75.95,76.15,75.9,76.0,90571.0,65.0883,65.2597,65.0455,65.1312,90571.0
2016-05-17 13:40:00,76.0,76.0,75.85,75.96,126333.0,65.1312,65.1312,65.0026,65.0969,126333.0
2016-05-17 13:45:00,75.95,75.96,75.86,75.88,39730.0,65.0883,65.0969,65.0112,65.0284,39730.0
2016-05-17 13:50:00,75.87,75.88,75.77,75.78,36175.0,65.0198,65.0284,64.9341,64.9427,36175.0
2016-05-17 13:55:00,75.78,75.81,75.73,75.77,70975.0,64.9427,64.9684,64.8998,64.9341,70975.0
2016-05-17 14:00:00,75.77,75.85,75.73,75.84,67145.0,64.9341,65.0026,64.8998,64.9941,67145.0
2016-05-17 14:05:00,75.84,76.04,75.83,75.98,167195.0,64.9941,65.1655,64.9855,65.1141,167195.0
2016-05-17 14:10:00,75.97,76.0,75.8,76.0,77800.0,65.1055,65.1312,64.9598,65.1312,77800.0
2016-05-17 14:15:00,76.0,76.0,75.7,75.79,163563.0,65.1312,65.1312,64.8741,64.9512,163563.0
2016-05-17 14:20:00,75.78,75.83,75.69,75.72,60248.0,64.9427,64.9855,64.8655,64.8912,60248.0
2016-05-17 14:25:00,75.7,75.72,75.52,75.71,68428.0,64.8741,64.8912,64.7198,64.8827,68428.0
2016-05-17 14:30:00,75.72,75.96,75.64,75.9,115366.0,64.8912,65.0969,64.8227,65.0455,115366.0
2016-05-17 14:35:00,75.89,76.01,75.89,75.97,39021.0,65.0369,65.1398,65.0369,65.1055,39021.0
2016-05-17 14:40:00,75.98,76.13,75.94,76.11,44533.0,65.1141,65.2426,65.0798,65.2255,44533.0
2016-05-17 14:45:00,76.11,76.16,76.07,76.07,45367.0,65.2255,65.2683,65.1912,65.1912,45367.0
2016-05-17 14:50:00,76.06,76.17,76.06,76.12,51443.0,65.1826,65.2769,65.1826,65.234,51443.0
2016-05-17 14:55:00,76.13,76.3,76.09,76.29,64242.0,65.2426,65.3883,65.2083,65.3797,64242.0
2016-05-17 15:00:00,76.27,76.3,76.19,76.28,38160.0,65.3626,65.3883,65.294,65.3712,38160.0
2016-05-17 15:05:00,76.26,76.34,76.24,76.3,38698.0,65.354,65.4226,65.3369,65.3883,38698.0
2016-05-17 15:10:00,76.29,76.3,76.18,76.2,28314.0,65.3797,65.3883,65.2855,65.3026,28314.0
2016-05-17 15:15:00,76.19,76.19,76.09,76.09,26508.0,65.294,65.294,65.2083,65.2083,26508.0
2016-05-17 15:20:00,76.09,76.16,76.07,76.15,33546.0,65.2083,65.2683,65.1912,65.2597,33546.0
2016-05-17 15:25:00,76.12,76.14,76.03,76.13,31569.0,65.234,65.2512,65.1569,65.2426,31569.0
2016-05-17 15:30:00,76.12,76.18,76.07,76.17,61904.0,65.234,65.2855,65.1912,65.2769,61904.0
2016-05-17 15:35:00,76.17,76.23,76.13,76.21,100556.0,65.2769,65.3283,65.2426,65.3112,100556.0
2016-05-17 15:40:00,76.22,76.24,76.12,76.23,81832.0,65.3197,65.3369,65.234,65.3283,81832.0
2016-05-17 15:45:00,76.23,76.32,76.21,76.28,103970.0,65.3283,65.4054,65.3112,65.3712,103970.0
2016-05-17 15:50:00,76.29,76.35,76.24,76.35,91469.0,65.3797,65.4311,65.3369,65.4311,91469.0
2016-05-17 15:55:00,76.34,76.44,76.27,76.36,248108.0,65.4226,65.5083,65.3626,65.4397,248108.0
2016-05-18 09:30:00,76.4,76.52,76.12,76.49,55151.0,65.474,65.5768,65.234,65.5511,55151.0
2016-05-18 09:35:00,76.46,76.56,76.13,76.18,46389.0,65.5254,65.6111,65.2426,65.2855,46389.0
2016-05-18 09:40:00,76.2,76.3,75.91,76.26,50941.0,65.3026,65.3883,65.0541,65.354,50941.0
2016-05-18 09:45:00,76.28,76.32,75.74,75.75,99743.0,65.3712,65.4054,64.9084,64.9169,99743.0
2016-05-18 09:50:00,75.73,76.07,75.61,76.05,96550.0,64.8998,65.1912,64.797,65.174,96550.0
2016-05-18 09:55:00,76.08,76.37,76.07,76.24,37494.0,65.1998,65.4483,65.1912,65.3369,37494.0
2016-05-18 10:00:00,76.21,76.21,76.01,76.11,20414.0,65.3112,65.3112,65.1398,65.2255,20414.0
2016-05-18 10:05:00,76.11,76.17,75.88,75.92,30937.0,65.2255,65.2769,65.0284,65.0626,30937.0
2016-05-18 10:10:00,75.92,76.18,75.91,76.18,39973.0,65.0626,65.2855,65.0541,65.2855,39973.0
2016-05-18 10:15:00,76.18,76.22,76.08,76.15,67271.0,65.2855,65.3197,65.1998,65.2597,67271.0
2016-05-18 10:20:00,76.15,76.25,76.09,76.17,53703.0,65.2597,65.3454,65.2083,65.2769,53703.0
2016-05-18 10:25:00,76.16,76.4,76.1,76.4,50023.0,65.2683,65.474,65.2169,65.474,50023.0
2016-05-18 10:30:00,76.4,76.49,76.31,76.32,17892.0,65.474,65.5511,65.3969,65.4054,17892.0
2016-05-18 10:35:00,76.36,76.36,76.26,76.28,15427.0,65.4397,65.4397,65.354,65.3712,15427.0
2016-05-18 10:40:00,76.28,76.37,76.27,76.3,20845.0,65.3712,65.4483,65.3626,65.3883,20845.0
2016-05-18 10:45:00,76.3,76.37,76.24,76.34,70376.0,65.3883,65.4483,65.3369,65.4226,70376.0
2016-05-18 10:50:00,76.33,76.36,76.24,76.27,22224.0,65.414,65.4397,65.3369,65.3626,22224.0
2016-05-18 10:55:00,76.27,76.35,76.23,76.27,26032.0,65.3626,65.4311,65.3283,65.3626,26032.0
2016-05-18 11:00:00,76.27,76.35,75.91,76.01,77136.0,65.3626,65.4311,65.0541,65.1398,77136.0
2016-05-18 11:05:00,76.02,76.04,75.69,75.78,78091.0,65.1483,65.1655,64.8655,64.9427,78091.0
2016-05-18 11:10:00,75.81,75.82,75.7,75.79,34601.0,64.9684,64.9769,64.8741,64.9512,34601.0
2016-05-18 11:15:00,75.79,75.8,75.72,75.78,41694.0,64.9512,64.9598,64.8912,64.9427,41694.0
2016-05-18 11:20:00,75.77,75.94,75.77,75.86,58816.0,64.9341,65.0798,64.9341,65.0112,58816.0
2016-05-18 11:25:00,75.85,75.89,75.8,75.86,52578.0,65.0026,65.0369,64.9598,65.0112,52578.0
2016-05-18 11:30:00,75.85,75.93,75.84,75.92,52461.0,65.0026,65.0712,64.9941,65.0626,52461.0
2016-05-18 11:35:00,75.92,76.08,75.9,75.93,60813.0,65.0626,65.1998,65.0455,65.0712,60813.0
2016-05-18 11:40:00,75.94,75.96,75.83,75.85,32755.0,65.0798,65.0969,64.9855,65.0026,32755.0
2016-05-18 11:45:00,75.85,75.97,75.84,75.97,27106.0,65.0026,65.1055,64.9941,65.1055,27106.0
2016-05-18 11:50:00,75.98,76.03,75.93,75.96,53970.0,65.1141,65.1569,65.0712,65.0969,53970.0
2016-05-18 11:55:00,75.97,76.0,75.95,75.96,22662.0,65.1055,65.1312,65.0883,65.0969,22662.0
2016-05-18 12:00:00,75.97,76.03,75.96,76.02,22932.0,65.1055,65.1569,65.0969,65.1483,22932.0
2016-05-18 12:05:00,76.03,76.14,76.02,76.11,32863.0,65.1569,65.2512,65.1483,65.2255,32863.0
2016-05-18 12:10:00,76.11,76.16,76.09,76.16,22521.0,65.2255,65.2683,65.2083,65.2683,22521.0
2016-05-18 12:15:00,76.17,76.22,76.17,76.2,17572.0,65.2769,65.3197,65.2769,65.3026,17572.0
2016-05-18 12:20:00,76.21,76.22,76.16,76.2,41249.0,65.3112,65.3197,65.2683,65.3026,41249.0
2016-05-18 12:25:00,76.19,76.2,76.13,76.16,40959.0,65.294,65.3026,65.2426,65.2683,40959.0
2016-05-18 12:30:00,76.16,76.19,76.15,76.17,16181.0,65.2683,65.294,65.2597,65.2769,16181.0
2016-05-18 12:35:00,76.17,76.22,76.13,76.14,32641.0,65.2769,65.3197,65.2426,65.2512,32641.0
2016-05-18 12:40:00,76.13,76.19,76.12,76.17,33677.0,65.2426,65.294,65.234,65.2769,33677.0
2016-05-18 12:45:00,76.16,76.29,76.16,76.18,20150.0,65.2683,65.3797,65.2683,65.2855,20150.0
2016-05-18 12:50:00,76.18,76.18,76.12,76.16,24269.0,65.2855,65.2855,65.234,65.2683,24269.0
2016-05-18 12:55:00,76.17,76.19,76.14,76.18,26743.0,65.2769,65.294,65.2512,65.2855,26743.0
2016-05-18 13:00:00,76.19,76.39,76.19,76.36,58180.0,65.294,65.4654,65.294,65.4397,58180.0
2016-05-18 13:05:00,76.37,76.43,76.37,76.4,69040.0,65.4483,65.4997,65.4483,65.474,69040.0
2016-05-18 13:10:00,76.4,76.46,76.38,76.4,26755.0,65.474,65.5254,65.4569,65.474,26755.0
2016-05-18 13:15:00,76.4,76.45,76.37,76.41,17493.0,65.474,65.5168,65.4483,65.4826,17493.0
2016-05-18 13:20:00,76.4,76.57,76.4,76.57,43637.0,65.474,65.6197,65.474,65.6197,43637.0
2016-05-18 13:25:00,76.57,76.75,76.56,76.7,67734.0,65.6197,65.7739,65.6111,65.7311,67734.0
2016-05-18 13:30:00,76.7,76.75,76.67,76.72,40673.0,65.7311,65.7739,65.7054,65.7482,40673.0
2016-05-18 13:35:00,76.72,76.83,76.59,76.6,42175.0,65.7482,65.8425,65.6368,65.6454,42175.0
2016-05-18 13:40:00,76.6,76.74,76.6,76.73,63864.0,65.6454,65.7654,65.6454,65.7568,63864.0
2016-05-18 13:45:00,76.73,76.85,76.7,76.75,53575.0,65.7568,65.8596,65.7311,65.7739,53575.0
2016-05-18 13:50:00,76.75,76.75,76.61,76.61,58686.0,65.7739,65.7739,65.654,65.654,58686.0
2016-05-18 13:55:00,76.61,76.63,76.48,76.48,137660.0,65.654,65.6711,65.5426,65.5426,137660.0
2016-05-18 14:00:00,76.48,76.48,76.22,76.32,109009.0,65.5426,65.5426,65.3197,65.4054,109009.0
2016-05-18 14:05:00,76.31,76.52,76.16,76.52,43563.0,65.3969,65.5768,65.2683,65.5768,43563.0
2016-05-18 14:10:00,76.5,76.54,76.38,76.41,61157.0,65.5597,65.594,65.4569,65.4826,61157.0
2016-05-18 14:15:00,76.4,76.4,76.29,76.36,45740.0,65.474,65.474,65.3797,65.4397,45740.0
2016-05-18 14:20:00,76.35,76.37,76.21,76.28,53455.0,65.4311,65.4483,65.3112,65.3712,53455.0
2016-05-18 14:25:00,76.26,76.26,76.02,76.06,95792.0,65.354,65.354,65.1483,65.1826,95792.0
2016-05-18 14:30:00,76.04,76.13,75.97,76.08,67561.0,65.1655,65.2426,65.1055,65.1998,67561.0
2016-05-18 14:35:00,76.09,76.2,76.08,76.11,98888.0,65.2083,65.3026,65.1998,65.2255,98888.0
2016-05-18 14:40:00,76.11,76.2,76.07,76.16,71163.0,65.2255,65.3026,65.1912,65.2683,71163.0
2016-05-18 14:45:00,76.17,76.24,76.13,76.21,31898.0,65.2769,65.3369,65.2426,65.3112,31898.0
2016-05-18 14:50:00,76.21,76.31,76.2,76.27,40063.0,65.3112,65.3969,65.3026,65.3626,40063.0
2016-05-18 14:55:00,76.29,76.34,76.2,76.34,37855.0,65.3797,65.4226,65.3026,65.4226,37855.0
2016-05-18 15:00:00,76.34,76.53,76.26,76.48,59574.0,65.4226,65.5854,65.354,65.5426,59574.0
2016-05-18 15:05:00,76.49,76.49,76.32,76.36,50327.0,65.5511,65.5511,65.4054,65.4397,50327.0
2016-05-18 15:10:00,76.36,76.37,76.18,76.21,53872.0,65.4397,65.4483,65.2855,65.3112,53872.0
2016-05-18 15:15:00,76.19,76.33,76.15,76.33,44836.0,65.294,65.414,65.2597,65.414,44836.0
2016-05-18 15:20:00,76.34,76.34,76.17,76.2,44523.0,65.4226,65.4226,65.2769,65.3026,44523.0
2016-05-18 15:25:00,76.2,76.27,76.19,76.2,47328.0,65.3026,65.3626,65.294,65.3026,47328.0
2016-05-18 15:30:00,76.2,76.32,76.16,76.28,53809.0,65.3026,65.4054,65.2683,65.3712,53809.0
2016-05-18 15:35:00,76.28,76.31,76.1,76.1,108469.0,65.3712,65.3969,65.2169,65.2169,108469.0
2016-05-18 15:40:00,76.1,76.24,76.09,76.22,57120.0,65.2169,65.3369,65.2083,65.3197,57120.0
2016-05-18 15:45:00,76.23,76.36,76.22,76.3,101227.0,65.3283,65.4397,65.3197,65.3883,101227.0
2016-05-18 15:50:00,76.3,76.34,76.18,76.26,61381.0,65.3883,65.4226,65.2855,65.354,61381.0
2016-05-18 15:55:00,76.27,76.35,76.24,76.33,190299.0,65.3626,65.4311,65.3369,65.414,190299.0
2016-05-19 09:30:00,75.12,75.23,74.48,74.53,379083.0,64.377,64.4713,63.8286,63.8714,379083.0
2016-05-19 09:35:00,74.53,74.92,74.37,74.66,249311.0,63.8714,64.2056,63.7343,63.9828,249311.0
2016-05-19 09:40:00,74.63,74.91,74.48,74.5,104816.0,63.9571,64.1971,63.8286,63.8457,104816.0
2016-05-19 09:45:00,74.52,74.52,74.21,74.23,161771.0,63.8629,63.8629,63.5972,63.6143,161771.0
2016-05-19 09:50:00,74.26,74.34,74.0,74.21,150469.0,63.64,63.7086,63.4172,63.5972,150469.0
2016-05-19 09:55:00,74.19,74.75,74.19,74.7,94234.0,63.58,64.06,63.58,64.0171,94234.0
2016-05-19 10:00:00,74.7,74.76,74.57,74.62,105267.0,64.0171,64.0685,63.9057,63.9486,105267.0
2016-05-19 10:05:00,74.64,74.64,74.25,74.25,86554.0,63.9657,63.9657,63.6315,63.6315,86554.0
2016-05-19 10:10:00,74.26,74.51,74.13,74.37,84210.0,63.64,63.8543,63.5286,63.7343,84210.0
2016-05-19 10:15:00,74.38,74.44,74.3,74.4,52068.0,63.7429,63.7943,63.6743,63.76,52068.0
2016-05-19 10:20:00,74.39,74.39,74.05,74.07,106943.0,63.7514,63.7514,63.4601,63.4772,106943.0
2016-05-19 10:25:00,74.07,74.3,74.07,74.28,80072.0,63.4772,63.6743,63.4772,63.6572,80072.0
2016-05-19 10:30:00,74.26,74.48,74.26,74.38,50804.0,63.64,63.8286,63.64,63.7429,50804.0
2016-05-19 10:35:00,74.38,74.4,74.2,74.2,56494.0,63.7429,63.76,63.5886,63.5886,56494.0
2016-05-19 10:40:00,74.2,74.35,74.16,74.28,50744.0,63.5886,63.7172,63.5543,63.6572,50744.0
2016-05-19 10:45:00,74.27,74.3,74.17,74.23,51928.0,63.6486,63.6743,63.5629,63.6143,51928.0
2016-05-19 10:50:00,74.22,74.22,74.15,74.16,36538.0,63.6058,63.6058,63.5458,63.5543,36538.0
2016-05-19 10:55:00,74.17,74.3,74.14,74.14,36561.0,63.5629,63.6743,63.5372,63.5372,36561.0
2016-05-19 11:00:00,74.13,74.21,73.91,73.92,62104.0,63.5286,63.5972,63.3401,63.3487,62104.0
2016-05-19 11:05:00,73.91,74.1,73.91,74.0,46204.0,63.3401,63.5029,63.3401,63.4172,46204.0
2016-05-19 11:10:00,74.0,74.1,73.92,74.01,44384.0,63.4172,63.5029,63.3487,63.4258,44384.0
2016-05-19 11:15:00,74.01,74.15,73.94,73.97,66329.0,63.4258,63.5458,63.3658,63.3915,66329.0
2016-05-19 11:20:00,73.96,74.12,73.88,74.05,68977.0,63.3829,63.5201,63.3144,63.4601,68977.0
2016-05-19 11:25:00,74.03,74.09,73.85,73.91,56080.0,63.4429,63.4943,63.2887,63.3401,56080.0
2016-05-19 11:30:00,73.89,74.0,73.84,73.85,30481.0,63.3229,63.4172,63.2801,63.2887,30481.0
2016-05-19 11:35:00,73.87,73.98,73.83,73.98,24602.0,63.3058,63.4001,63.2715,63.4001,24602.0
2016-05-19 11:40:00,73.98,74.04,73.91,73.91,62463.0,63.4001,63.4515,63.3401,63.3401,62463.0
2016-05-19 11:45:00,73.89,73.89,73.81,73.81,20387.0,63.3229,63.3229,63.2544,63.2544,20387.0
2016-05-19 11:50:00,73.81,73.85,73.74,73.78,27480.0,63.2544,63.2887,63.1944,63.2287,27480.0
2016-05-19 11:55:00,73.79,73.98,73.75,73.97,48770.0,63.2372,63.4001,63.203,63.3915,48770.0
2016-05-19 12:00:00,73.95,74.09,73.9,74.07,32078.0,63.3744,63.4943,63.3315,63.4772,32078.0
2016-05-19 12:05:00,74.07,74.22,74.06,74.18,36363.0,63.4772,63.6058,63.4686,63.5715,36363.0
2016-05-19 12:10:00,74.19,74.23,74.12,74.18,25488.0,63.58,63.6143,63.5201,63.5715,25488.0
2016-05-19 12:15:00,74.18,74.21,74.13,74.13,20633.0,63.5715,63.5972,63.5286,63.5286,20633.0
2016-05-19 12:20:00,74.13,74.18,74.07,74.07,29091.0,63.5286,63.5715,63.4772,63.4772,29091.0
2016-05-19 12:25:00,74.06,74.07,74.0,74.03,14779.0,63.4686,63.4772,63.4172,63.4429,14779.0
2016-05-19 12:30:00,74.03,74.07,73.99,74.02,16043.0,63.4429,63.4772,63.4086,63.4344,16043.0
2016-05-19 12:35:00,74.02,74.08,74.01,74.08,13174.0,63.4344,63.4858,63.4258,63.4858,13174.0
2016-05-19 12:40:00,74.08,74.08,73.99,74.0,29113.0,63.4858,63.4858,63.4086,63.4172,29113.0
2016-05-19 12:45:00,74.0,74.02,73.95,74.01,18130.0,63.4172,63.4344,63.3744,63.4258,18130.0
2016-05-19 12:50:00,74.0,74.01,73.94,73.95,13628.0,63.4172,63.4258,63.3658,63.3744,13628.0
2016-05-19 12:55:00,73.94,73.98,73.92,73.93,13643.0,63.3658,63.4001,63.3487,63.3572,13643.0
2016-05-19 13:00:00,73.94,74.07,73.93,74.01,19370.0,63.3658,63.4772,63.3572,63.4258,19370.0
2016-05-19 13:05:00,74.03,74.08,73.99,74.04,51995.0,63.4429,63.4858,63.4086,63.4515,51995.0
2016-05-19 13:10:00,74.04,74.1,73.98,74.09,27785.0,63.4515,63.5029,63.4001,63.4943,27785.0
2016-05-19 13:15:00,74.08,74.11,74.02,74.1,23916.0,63.4858,63.5115,63.4344,63.5029,23916.0
2016-05-19 13:20:00,74.1,74.13,74.04,74.08,15013.0,63.5029,63.5286,63.4515,63.4858,15013.0
2016-05-19 13:25:00,74.07,74.14,74.07,74.13,23701.0,63.4772,63.5372,63.4772,63.5286,23701.0
2016-05-19 13:30:00,74.13,74.23,74.12,74.22,35266.0,63.5286,63.6143,63.5201,63.6058,35266.0
2016-05-19 13:35:00,74.21,74.24,74.18,74.2,27681.0,63.5972,63.6229,63.5715,63.5886,27681.0
2016-05-19 13:40:00,74.2,74.24,74.17,74.2,25426.0,63.5886,63.6229,63.5629,63.5886,25426.0
2016-05-19 13:45:00,74.2,74.23,74.13,74.17,35645.0,63.5886,63.6143,63.5286,63.5629,35645.0
2016-05-19 13:50:00,74.17,74.17,74.06,74.06,13677.0,63.5629,63.5629,63.4686,63.4686,13677.0
2016-05-19 13:55:00,74.06,74.1,74.03,74.05,16434.0,63.4686,63.5029,63.4429,63.4601,16434.0
2016-05-19 14:00:00,74.05,74.12,74.03,74.03,21972.0,63.4601,63.5201,63.4429,63.4429,21972.0
2016-05-19 14:05:00,74.03,74.16,74.03,74.14,32018.0,63.4429,63.5543,63.4429,63.5372,32018.0
2016-05-19 14:10:00,74.15,74.23,74.15,74.23,30819.0,63.5458,63.6143,63.5458,63.6143,30819.0
2016-05-19 14:15:00,74.23,74.34,74.22,74.32,96444.0,63.6143,63.7086,63.6058,63.6915,96444.0
2016-05-19 14:20:00,74.31,74.33,74.26,74.31,22188.0,63.6829,63.7,63.64,63.6829,22188.0
2016-05-19 14:25:00,74.31,74.34,74.25,74.29,21889.0,63.6829,63.7086,63.6315,63.6657,21889.0
2016-05-19 14:30:00,74.28,74.3,74.22,74.28,30074.0,63.6572,63.6743,63.6058,63.6572,30074.0
2016-05-19 14:35:00,74.29,74.36,74.21,74.24,26559.0,63.6657,63.7257,63.5972,63.6229,26559.0
2016-05-19 14:40:00,74.24,74.24,74.11,74.19,25409.0,63.6229,63.6229,63.5115,63.58,25409.0
2016-05-19 14:45:00,74.2,74.21,74.14,74.16,17482.0,63.5886,63.5972,63.5372,63.5543,17482.0
2016-05-19 14:50:00,74.17,74.19,74.1,74.13,24684.0,63.5629,63.58,63.5029,63.5286,24684.0
2016-05-19 14:55:00,74.13,74.15,74.05,74.07,38549.0,63.5286,63.5458,63.4601,63.4772,38549.0
2016-05-19 15:00:00,74.08,74.14,74.07,74.1,39850.0,63.4858,63.5372,63.4772,63.5029,39850.0
2016-05-19 15:05:00,74.11,74.14,74.08,74.11,36879.0,63.5115,63.5372,63.4858,63.5115,36879.0
2016-05-19 15:10:00,74.11,74.17,74.04,74.13,51696.0,63.5115,63.5629,63.4515,63.5286,51696.0
2016-05-19 15:15:00,74.14,74.23,74.1,74.23,22517.0,63.5372,63.6143,63.5029,63.6143,22517.0
2016-05-19 15:20:00,74.24,74.3,74.23,74.27,33121.0,63.6229,63.6743,63.6143,63.6486,33121.0
2016-05-19 15:25:00,74.27,74.31,74.21,74.22,39975.0,63.6486,63.6829,63.5972,63.6058,39975.0
2016-05-19 15:30:00,74.22,74.27,74.16,74.2,41033.0,63.6058,63.6486,63.5543,63.5886,41033.0
2016-05-19 15:35:00,74.2,74.31,74.19,74.31,43665.0,63.5886,63.6829,63.58,63.6829,43665.0
2016-05-19 15:40:00,74.32,74.38,74.29,74.3,65121.0,63.6915,63.7429,63.6657,63.6743,65121.0
2016-05-19 15:45:00,74.3,74.41,74.3,74.36,84594.0,63.6743,63.7686,63.6743,63.7257,84594.0
2016-05-19 15:50:00,74.37,74.4,74.29,74.39,81447.0,63.7343,63.76,63.6657,63.7514,81447.0
2016-05-19 15:55:00,74.38,74.44,74.3,74.31,175696.0,63.7429,63.7943,63.6743,63.6829,175696.0
2016-05-20 09:30:00,74.79,75.04,74.73,74.86,370301.0,64.0942,64.3085,64.0428,64.1542,370301.0
2016-05-20 09:35:00,74.86,75.03,74.77,74.84,80283.0,64.1542,64.2999,64.0771,64.1371,80283.0
2016-05-20 09:40:00,74.84,75.1,74.8,75.09,134000.0,64.1371,64.3599,64.1028,64.3513,134000.0
2016-05-20 09:45:00,75.09,75.44,75.06,75.44,34716.0,64.3513,64.6513,64.3256,64.6513,34716.0
2016-05-20 09:50:00,75.4,75.54,75.29,75.37,55189.0,64.617,64.737,64.5227,64.5913,55189.0
2016-05-20 09:55:00,75.39,75.41,75.26,75.28,81975.0,64.6084,64.6256,64.497,64.5142,81975.0
2016-05-20 10:00:00,75.29,75.31,75.15,75.17,83322.0,64.5227,64.5399,64.4028,64.4199,83322.0
2016-05-20 10:05:00,75.16,75.25,75.02,75.05,64891.0,64.4113,64.4885,64.2913,64.3171,64891.0
2016-05-20 10:10:00,75.05,75.07,74.91,74.98,104480.0,64.3171,64.3342,64.1971,64.2571,104480.0
2016-05-20 10:15:00,74.97,75.01,74.86,74.92,58980.0,64.2485,64.2828,64.1542,64.2056,58980.0
2016-05-20 10:20:00,74.92,74.98,74.86,74.93,47992.0,64.2056,64.2571,64.1542,64.2142,47992.0
2016-05-20 10:25:00,74.93,74.93,74.68,74.8,59688.0,64.2142,64.2142,64.0,64.1028,59688.0
2016-05-20 10:30:00,74.79,74.8,74.7,74.79,66857.0,64.0942,64.1028,64.0171,64.0942,66857.0
2016-05-20 10:35:00,74.79,74.98,74.79,74.95,43347.0,64.0942,64.2571,64.0942,64.2314,43347.0
2016-05-20 10:40:00,74.95,74.97,74.91,74.96,35080.0,64.2314,64.2485,64.1971,64.2399,35080.0
2016-05-20 10:45:00,74.96,75.04,74.95,74.96,42820.0,64.2399,64.3085,64.2314,64.2399,42820.0
2016-05-20 10:50:00,74.96,74.97,74.91,74.92,34675.0,64.2399,64.2485,64.1971,64.2056,34675.0
2016-05-20 10:55:00,74.9,74.93,74.81,74.93,37008.0,64.1885,64.2142,64.1114,64.2142,37008.0
2016-05-20 11:00:00,74.91,75.0,74.9,74.94,26096.0,64.1971,64.2742,64.1885,64.2228,26096.0
2016-05-20 11:05:00,74.95,74.98,74.88,74.91,35558.0,64.2314,64.2571,64.1714,64.1971,35558.0
2016-05-20 11:10:00,74.93,75.15,74.93,75.07,26123.0,64.2142,64.4028,64.2142,64.3342,26123.0
2016-05-20 11:15:00,75.07,75.25,75.0,75.18,161380.0,64.3342,64.4885,64.2742,64.4285,161380.0
2016-05-20 11:20:00,75.18,75.18,75.05,75.11,24031.0,64.4285,64.4285,64.3171,64.3685,24031.0
2016-05-20 11:25:00,75.12,75.2,75.11,75.12,32838.0,64.377,64.4456,64.3685,64.377,32838.0
2016-05-20 11:30:00,75.13,75.13,75.06,75.08,38745.0,64.3856,64.3856,64.3256,64.3428,38745.0
2016-05-20 11:35:00,75.08,75.15,75.08,75.1,25167.0,64.3428,64.4028,64.3428,64.3599,25167.0
2016-05-20 11:40:00,75.1,75.19,75.09,75.12,22714.0,64.3599,64.437,64.3513,64.377,22714.0
2016-05-20 11:45:00,75.1,75.14,75.06,75.09,14835.0,64.3599,64.3942,64.3256,64.3513,14835.0
2016-05-20 11:50:00,75.09,75.11,74.94,74.94,19182.0,64.3513,64.3685,64.2228,64.2228,19182.0
2016-05-20 11:55:00,74.95,75.03,74.95,74.97,12846.0,64.2314,64.2999,64.2314,64.2485,12846.0
2016-05-20 12:00:00,74.98,75.05,74.95,75.03,18851.0,64.2571,64.3171,64.2314,64.2999,18851.0
2016-05-20 12:05:00,75.03,75.13,75.03,75.12,16814.0,64.2999,64.3856,64.2999,64.377,16814.0
2016-05-20 12:10:00,75.12,75.12,75.01,75.06,22975.0,64.377,64.377,64.2828,64.3256,22975.0
2016-05-20 12:15:00,75.06,75.18,75.05,75.18,13694.0,64.3256,64.4285,64.3171,64.4285,13694.0
2016-05-20 12:20:00,75.17,75.19,75.11,75.17,11896.0,64.4199,64.437,64.3685,64.4199,11896.0
2016-05-20 12:25:00,75.17,75.22,75.13,75.18,22005.0,64.4199,64.4627,64.3856,64.4285,22005.0
2016-05-20 12:30:00,75.16,75.19,75.12,75.15,23255.0,64.4113,64.437,64.377,64.4028,23255.0
2016-05-20 12:35:00,75.15,75.28,75.15,75.26,28795.0,64.4028,64.5142,64.4028,64.497,28795.0
2016-05-20 12:40:00,75.26,75.26,75.2,75.21,14970.0,64.497,64.497,64.4456,64.4542,14970.0
2016-05-20 12:45:00,75.2,75.24,75.15,75.19,15540.0,64.4456,64.4799,64.4028,64.437,15540.0
2016-05-20 12:50:00,75.19,75.21,75.14,75.15,13024.0,64.437,64.4542,64.3942,64.4028,13024.0
2016-05-20 12:55:00,75.15,75.2,75.09,75.09,15120.0,64.4028,64.4456,64.3513,64.3513,15120.0
2016-05-20 13:00:00,75.1,75.15,75.08,75.09,18675.0,64.3599,64.4028,64.3428,64.3513,18675.0
2016-05-20 13:05:00,75.09,75.14,75.07,75.14,13811.0,64.3513,64.3942,64.3342,64.3942,13811.0
2016-05-20 13:10:00,75.15,75.2,75.1,75.2,15292.0,64.4028,64.4456,64.3599,64.4456,15292.0
2016-05-20 13:15:00,75.19,75.23,75.15,75.2,16648.0,64.437,64.4713,64.4028,64.4456,16648.0
2016-05-20 13:20:00,75.21,75.24,75.15,75.15,23966.0,64.4542,64.4799,64.4028,64.4028,23966.0
2016-05-20 13:25:00,75.15,75.15,75.09,75.09,27653.0,64.4028,64.4028,64.3513,64.3513,27653.0
2016-05-20 13:30:00,75.08,75.08,75.02,75.04,21319.0,64.3428,64.3428,64.2913,64.3085,21319.0
2016-05-20 13:35:00,75.04,75.14,75.04,75.09,14999.0,64.3085,64.3942,64.3085,64.3513,14999.0
2016-05-20 13:40:00,75.09,75.13,75.03,75.03,19841.0,64.3513,64.3856,64.2999,64.2999,19841.0
2016-05-20 13:45:00,75.03,75.08,75.01,75.08,19499.0,64.2999,64.3428,64.2828,64.3428,19499.0
2016-05-20 13:50:00,75.08,75.08,74.99,74.99,25967.0,64.3428,64.3428,64.2656,64.2656,25967.0
2016-05-20 13:55:00,75.0,75.08,74.97,75.04,17485.0,64.2742,64.3428,64.2485,64.3085,17485.0
2016-05-20 14:00:00,75.05,75.09,75.02,75.06,19492.0,64.3171,64.3513,64.2913,64.3256,19492.0
2016-05-20 14:05:00,75.05,75.06,74.98,74.98,36884.0,64.3171,64.3256,64.2571,64.2571,36884.0
2016-05-20 14:10:00,74.98,75.02,74.97,74.99,134397.0,64.2571,64.2913,64.2485,64.2656,134397.0
2016-05-20 14:15:00,75.0,75.13,74.98,75.06,28979.0,64.2742,64.3856,64.2571,64.3256,28979.0
2016-05-20 14:20:00,75.06,75.1,75.05,75.08,30293.0,64.3256,64.3599,64.3171,64.3428,30293.0
2016-05-20 14:25:00,75.07,75.1,75.04,75.09,17169.0,64.3342,64.3599,64.3085,64.3513,17169.0
2016-05-20 14:30:00,75.09,75.19,75.08,75.13,32458.0,64.3513,64.437,64.3428,64.3856,32458.0
2016-05-20 14:35:00,75.13,75.17,75.06,75.06,34265.0,64.3856,64.4199,64.3256,64.3256,34265.0
2016-05-20 14:40:00,75.06,75.07,75.03,75.03,17827.0,64.3256,64.3342,64.2999,64.2999,17827.0
2016-05-20 14:45:00,75.03,75.07,75.01,75.04,27519.0,64.2999,64.3342,64.2828,64.3085,27519.0
2016-05-20 14:50:00,75.03,75.07,74.98,74.98,37852.0,64.2999,64.3342,64.2571,64.2571,37852.0
2016-05-20 14:55:00,74.99,75.0,74.94,74.95,22095.0,64.2656,64.2742,64.2228,64.2314,22095.0
2016-05-20 15:00:00,74.96,74.99,74.89,74.89,22653.0,64.2399,64.2656,64.1799,64.1799,22653.0
2016-05-20 15:05:00,74.88,74.88,74.75,74.76,26682.0,64.1714,64.1714,64.06,64.0685,26682.0
2016-05-20 15:10:00,74.75,74.82,74.74,74.8,43305.0,64.06,64.1199,64.0514,64.1028,43305.0
2016-05-20 15:15:00,74.8,74.83,74.77,74.82,32216.0,64.1028,64.1285,64.0771,64.1199,32216.0
2016-05-20 15:20:00,74.82,74.82,74.76,74.77,28916.0,64.1199,64.1199,64.0685,64.0771,28916.0
2016-05-20 15:25:00,74.77,74.79,74.7,74.71,81559.0,64.0771,64.0942,64.0171,64.0257,81559.0
2016-05-20 15:30:00,74.7,74.75,74.68,74.7,70606.0,64.0171,64.06,64.0,64.0171,70606.0
2016-05-20 15:35:00,74.7,74.75,74.69,74.74,72955.0,64.0171,64.06,64.0085,64.0514,72955.0
2016-05-20 15:40:00,74.73,74.84,74.73,74.78,88930.0,64.0428,64.1371,64.0428,64.0857,88930.0
2016-05-20 15:45:00,74.78,74.84,74.77,74.81,79875.0,64.0857,64.1371,64.0771,64.1114,79875.0
2016-05-20 15:50:00,74.82,74.87,74.81,74.87,78340.0,64.1199,64.1628,64.1114,64.1628,78340.0
2016-05-20 15:55:00,74.86,74.93,74.81,74.83,463815.0,64.1542,64.2142,64.1114,64.1285,463815.0
2016-05-23 09:30:00,75.0,75.14,74.72,75.07,100698.0,64.2742,64.3942,64.0342,64.3342,100698.0
2016-05-23 09:35:00,75.09,75.1,74.75,74.81,34203.0,64.3513,64.3599,64.06,64.1114,34203.0
2016-05-23 09:40:00,74.81,74.99,74.78,74.86,53291.0,64.1114,64.2656,64.0857,64.1542,53291.0
2016-05-23 09:45:00,74.88,74.93,74.8,74.8,27140.0,64.1714,64.2142,64.1028,64.1028,27140.0
2016-05-23 09:50:00,74.8,74.9,74.75,74.81,27741.0,64.1028,64.1885,64.06,64.1114,27741.0
2016-05-23 09:55:00,74.8,74.86,74.72,74.82,42945.0,64.1028,64.1542,64.0342,64.1199,42945.0
2016-05-23 10:00:00,74.83,74.86,74.7,74.72,30474.0,64.1285,64.1542,64.0171,64.0342,30474.0
2016-05-23 10:05:00,74.72,74.83,74.71,74.8,17836.0,64.0342,64.1285,64.0257,64.1028,17836.0
2016-05-23 10:10:00,74.8,74.82,74.68,74.73,35443.0,64.1028,64.1199,64.0,64.0428,35443.0
2016-05-23 10:15:00,74.73,74.73,74.53,74.57,31210.0,64.0428,64.0428,63.8714,63.9057,31210.0
2016-05-23 10:20:00,74.56,74.68,74.52,74.66,47616.0,63.8971,64.0,63.8629,63.9828,47616.0
2016-05-23 10:25:00,74.65,74.66,74.57,74.61,21107.0,63.9743,63.9828,63.9057,63.94,21107.0
2016-05-23 10:30:00,74.62,74.68,74.6,74.6,23083.0,63.9486,64.0,63.9314,63.9314,23083.0
2016-05-23 10:35:00,74.58,74.69,74.56,74.63,19067.0,63.9143,64.0085,63.8971,63.9571,19067.0
2016-05-23 10:40:00,74.64,74.66,74.54,74.58,13912.0,63.9657,63.9828,63.88,63.9143,13912.0
2016-05-23 10:45:00,74.56,74.56,74.44,74.44,24377.0,63.8971,63.8971,63.7943,63.7943,24377.0
2016-05-23 10:50:00,74.44,74.44,74.29,74.34,26495.0,63.7943,63.7943,63.6657,63.7086,26495.0
2016-05-23 10:55:00,74.34,74.35,74.25,74.3,15989.0,63.7086,63.7172,63.6315,63.6743,15989.0
2016-05-23 11:00:00,74.29,74.32,74.23,74.26,72772.0,63.6657,63.6915,63.6143,63.64,72772.0
2016-05-23 11:05:00,74.26,74.4,74.26,74.4,25146.0,63.64,63.76,63.64,63.76,25146.0
2016-05-23 11:10:00,74.39,74.4,74.32,74.36,30697.0,63.7514,63.76,63.6915,63.7257,30697.0
2016-05-23 11:15:00,74.37,74.4,74.32,74.33,21323.0,63.7343,63.76,63.6915,63.7,21323.0
2016-05-23 11:20:00,74.34,74.38,74.31,74.35,15977.0,63.7086,63.7429,63.6829,63.7172,15977.0
2016-05-23 11:25:00,74.36,74.37,74.27,74.37,22470.0,63.7257,63.7343,63.6486,63.7343,22470.0
2016-05-23 11:30:00,74.38,74.44,74.29,74.31,25209.0,63.7429,63.7943,63.6657,63.6829,25209.0
2016-05-23 11:35:00,74.32,74.33,74.12,74.14,55770.0,63.6915,63.7,63.5201,63.5372,55770.0
2016-05-23 11:40:00,74.13,74.15,74.09,74.13,19296.0,63.5286,63.5458,63.4943,63.5286,19296.0
2016-05-23 11:45:00,74.14,74.17,74.05,74.08,20563.0,63.5372,63.5629,63.4601,63.4858,20563.0
2016-05-23 11:50:00,74.07,74.07,73.98,74.0,33119.0,63.4772,63.4772,63.4001,63.4172,33119.0
2016-05-23 11:55:00,74.0,74.02,73.99,74.0,31839.0,63.4172,63.4344,63.4086,63.4172,31839.0
2016-05-23 12:00:00,74.0,74.04,73.98,73.98,53706.0,63.4172,63.4515,63.4001,63.4001,53706.0
2016-05-23 12:05:00,73.99,74.1,73.98,74.03,25620.0,63.4086,63.5029,63.4001,63.4429,25620.0
2016-05-23 12:10:00,74.04,74.05,73.98,73.98,30702.0,63.4515,63.4601,63.4001,63.4001,30702.0
2016-05-23 12:15:00,73.99,74.01,73.95,73.95,363150.0,63.4086,63.4258,63.3744,63.3744,363150.0
2016-05-23 12:20:00,73.95,74.1,73.92,74.09,41249.0,63.3744,63.5029,63.3487,63.4943,41249.0
2016-05-23 12:25:00,74.1,74.16,74.09,74.13,13180.0,63.5029,63.5543,63.4943,63.5286,13180.0
2016-05-23 12:30:00,74.12,74.14,74.03,74.04,65219.0,63.5201,63.5372,63.4429,63.4515,65219.0
2016-05-23 12:35:00,74.04,74.09,74.03,74.08,34736.0,63.4515,63.4943,63.4429,63.4858,34736.0
2016-05-23 12:40:00,74.07,74.16,74.03,74.16,34182.0,63.4772,63.5543,63.4429,63.5543,34182.0
2016-05-23 12:45:00,74.16,74.17,74.14,74.15,17971.0,63.5543,63.5629,63.5372,63.5458,17971.0
2016-05-23 12:50:00,74.15,74.33,74.15,74.33,20088.0,63.5458,63.7,63.5458,63.7,20088.0
2016-05-23 12:55:00,74.33,74.36,74.28,74.34,25646.0,63.7,63.7257,63.6572,63.7086,25646.0
2016-05-23 13:00:00,74.34,74.38,74.29,74.3,25519.0,63.7086,63.7429,63.6657,63.6743,25519.0
2016-05-23 13:05:00,74.31,74.33,74.25,74.26,56694.0,63.6829,63.7,63.6315,63.64,56694.0
2016-05-23 13:10:00,74.27,74.33,74.24,74.27,59420.0,63.6486,63.7,63.6229,63.6486,59420.0
2016-05-23 13:15:00,74.26,74.29,74.21,74.21,34867.0,63.64,63.6657,63.5972,63.5972,34867.0
2016-05-23 13:20:00,74.21,74.29,74.21,74.22,16489.0,63.5972,63.6657,63.5972,63.6058,16489.0
2016-05-23 13:25:00,74.23,74.33,74.21,74.29,31653.0,63.6143,63.7,63.5972,63.6657,31653.0
2016-05-23 13:30:00,74.3,74.3,74.16,74.19,64581.0,63.6743,63.6743,63.5543,63.58,64581.0
2016-05-23 13:35:00,74.2,74.29,74.2,74.22,29438.0,63.5886,63.6657,63.5886,63.6058,29438.0
2016-05-23 13:40:00,74.22,74.3,74.18,74.18,24838.0,63.6058,63.6743,63.5715,63.5715,24838.0
2016-05-23 13:45:00,74.17,74.17,74.07,74.07,51445.0,63.5629,63.5629,63.4772,63.4772,51445.0
2016-05-23 13:50:00,74.08,74.08,74.0,74.05,55690.0,63.4858,63.4858,63.4172,63.4601,55690.0
2016-05-23 13:55:00,74.04,74.08,74.03,74.07,27099.0,63.4515,63.4858,63.4429,63.4772,27099.0
2016-05-23 14:00:00,74.07,74.1,74.03,74.05,39378.0,63.4772,63.5029,63.4429,63.4601,39378.0
2016-05-23 14:05:00,74.06,74.19,74.05,74.17,15742.0,63.4686,63.58,63.4601,63.5629,15742.0
2016-05-23 14:10:00,74.17,74.18,74.12,74.15,33597.0,63.5629,63.5715,63.5201,63.5458,33597.0
2016-05-23 14:15:00,74.15,74.26,74.15,74.25,25147.0,63.5458,63.64,63.5458,63.6315,25147.0
2016-05-23 14:20:00,74.26,74.28,74.25,74.26,20381.0,63.64,63.6572,63.6315,63.64,20381.0
2016-05-23 14:25:00,74.25,74.36,74.24,74.32,34855.0,63.6315,63.7257,63.6229,63.6915,34855.0
2016-05-23 14:30:00,74.32,74.36,74.26,74.28,24539.0,63.6915,63.7257,63.64,63.6572,24539.0
2016-05-23 14:35:00,74.28,74.31,74.21,74.23,21139.0,63.6572,63.6829,63.5972,63.6143,21139.0
2016-05-23 14:40:00,74.23,74.27,74.23,74.24,25953.0,63.6143,63.6486,63.6143,63.6229,25953.0
2016-05-23 14:45:00,74.24,74.26,74.15,74.16,30058.0,63.6229,63.64,63.5458,63.5543,30058.0
2016-05-23 14:50:00,74.16,74.27,74.14,74.27,35854.0,63.5543,63.6486,63.5372,63.6486,35854.0
2016-05-23 14:55:00,74.28,74.28,74.21,74.27,24697.0,63.6572,63.6572,63.5972,63.6486,24697.0
2016-05-23 15:00:00,74.27,74.3,74.18,74.19,30929.0,63.6486,63.6743,63.5715,63.58,30929.0
2016-05-23 15:05:00,74.2,74.21,74.17,74.17,33626.0,63.5886,63.5972,63.5629,63.5629,33626.0
2016-05-23 15:10:00,74.17,74.2,74.15,74.17,34564.0,63.5629,63.5886,63.5458,63.5629,34564.0
2016-05-23 15:15:00,74.17,74.19,74.09,74.11,38744.0,63.5629,63.58,63.4943,63.5115,38744.0
2016-05-23 15:20:00,74.11,74.16,74.1,74.12,31928.0,63.5115,63.5543,63.5029,63.5201,31928.0
2016-05-23 15:25:00,74.12,74.21,74.12,74.18,67851.0,63.5201,63.5972,63.5201,63.5715,67851.0
2016-05-23 15:30:00,74.18,74.21,74.12,74.19,67293.0,63.5715,63.5972,63.5201,63.58,67293.0
2016-05-23 15:35:00,74.19,74.2,74.14,74.18,67782.0,63.58,63.5886,63.5372,63.5715,67782.0
2016-05-23 15:40:00,74.18,74.18,74.08,74.12,99276.0,63.5715,63.5715,63.4858,63.5201,99276.0
2016-05-23 15:45:00,74.12,74.16,74.07,74.13,94956.0,63.5201,63.5543,63.4772,63.5286,94956.0
2016-05-23 15:50:00,74.13,74.15,74.09,74.15,119017.0,63.5286,63.5458,63.4943,63.5458,119017.0
2016-05-23 15:55:00,74.15,74.16,74.04,74.09,290457.0,63.5458,63.5543,63.4515,63.4943,290457.0
2016-05-24 09:30:00,74.56,74.81,74.36,74.42,66559.0,63.8971,64.1114,63.7257,63.7772,66559.0
2016-05-24 09:35:00,74.42,74.73,74.42,74.54,74444.0,63.7772,64.0428,63.7772,63.88,74444.0
2016-05-24 09:40:00,74.57,75.0,74.57,74.96,62629.0,63.9057,64.2742,63.9057,64.2399,62629.0
2016-05-24 09:45:00,74.98,75.09,74.88,74.91,121817.0,64.2571,64.3513,64.1714,64.1971,121817.0
2016-05-24 09:50:00,74.9,75.03,74.72,74.92,78825.0,64.1885,64.2999,64.0342,64.2056,78825.0
2016-05-24 09:55:00,74.93,74.99,74.78,74.78,26768.0,64.2142,64.2656,64.0857,64.0857,26768.0
2016-05-24 10:00:00,74.78,74.89,74.69,74.74,49787.0,64.0857,64.1799,64.0085,64.0514,49787.0
2016-05-24 10:05:00,74.74,74.83,74.69,74.73,21354.0,64.0514,64.1285,64.0085,64.0428,21354.0
2016-05-24 10:10:00,74.75,74.76,74.63,74.66,41307.0,64.06,64.0685,63.9571,63.9828,41307.0
2016-05-24 10:15:00,74.66,74.71,74.61,74.67,79966.0,63.9828,64.0257,63.94,63.9914,79966.0
2016-05-24 10:20:00,74.68,74.71,74.61,74.64,37786.0,64.0,64.0257,63.94,63.9657,37786.0
2016-05-24 10:25:00,74.67,74.77,74.62,74.73,26965.0,63.9914,64.0771,63.9486,64.0428,26965.0
2016-05-24 10:30:00,74.72,74.73,74.66,74.67,24964.0,64.0342,64.0428,63.9828,63.9914,24964.0
2016-05-24 10:35:00,74.68,74.71,74.6,74.62,31413.0,64.0,64.0257,63.9314,63.9486,31413.0
2016-05-24 10:40:00,74.63,74.66,74.54,74.6,23352.0,63.9571,63.9828,63.88,63.9314,23352.0
2016-05-24 10:45:00,74.6,74.7,74.6,74.66,26899.0,63.9314,64.0171,63.9314,63.9828,26899.0
2016-05-24 10:50:00,74.66,74.68,74.6,74.62,34943.0,63.9828,64.0,63.9314,63.9486,34943.0
2016-05-24 10:55:00,74.63,74.77,74.62,74.77,29996.0,63.9571,64.0771,63.9486,64.0771,29996.0
2016-05-24 11:00:00,74.77,74.83,74.74,74.78,29855.0,64.0771,64.1285,64.0514,64.0857,29855.0
2016-05-24 11:05:00,74.77,74.93,74.77,74.84,42119.0,64.0771,64.2142,64.0771,64.1371,42119.0
2016-05-24 11:10:00,74.84,74.86,74.69,74.7,45173.0,64.1371,64.1542,64.0085,64.0171,45173.0
2016-05-24 11:15:00,74.69,74.79,74.63,74.79,50941.0,64.0085,64.0942,63.9571,64.0942,50941.0
2016-05-24 11:20:00,74.78,74.82,74.74,74.8,24174.0,64.0857,64.1199,64.0514,64.1028,24174.0
2016-05-24 11:25:00,74.81,74.83,74.63,74.63,72190.0,64.1114,64.1285,63.9571,63.9571,72190.0
2016-05-24 11:30:00,74.62,74.63,74.56,74.59,50515.0,63.9486,63.9571,63.8971,63.9228,50515.0
2016-05-24 11:35:00,74.58,74.61,74.53,74.58,46125.0,63.9143,63.94,63.8714,63.9143,46125.0
2016-05-24 11:40:00,74.59,74.66,74.56,74.57,45315.0,63.9228,63.9828,63.8971,63.9057,45315.0
2016-05-24 11:45:00,74.58,74.69,74.57,74.68,17713.0,63.9143,64.0085,63.9057,64.0,17713.0
2016-05-24 11:50:00,74.67,74.76,74.67,74.73,40426.0,63.9914,64.0685,63.9914,64.0428,40426.0
2016-05-24 11:55:00,74.72,74.79,74.71,74.75,33118.0,64.0342,64.0942,64.0257,64.06,33118.0
2016-05-24 12:00:00,74.76,74.8,74.73,74.75,30999.0,64.0685,64.1028,64.0428,64.06,30999.0
2016-05-24 12:05:00,74.75,74.87,74.75,74.87,23123.0,64.06,64.1628,64.06,64.1628,23123.0
2016-05-24 12:10:00,74.87,74.88,74.79,74.8,27016.0,64.1628,64.1714,64.0942,64.1028,27016.0
2016-05-24 12:15:00,74.81,74.88,74.81,74.86,22381.0,64.1114,64.1714,64.1114,64.1542,22381.0
2016-05-24 12:20:00,74.86,74.87,74.8,74.81,41961.0,64.1542,64.1628,64.1028,64.1114,41961.0
2016-05-24 12:25:00,74.8,74.81,74.73,74.76,32771.0,64.1028,64.1114,64.0428,64.0685,32771.0
2016-05-24 12:30:00,74.76,74.78,74.71,74.78,19779.0,64.0685,64.0857,64.0257,64.0857,19779.0
2016-05-24 12:35:00,74.77,74.77,74.7,74.75,18013.0,64.0771,64.0771,64.0171,64.06,18013.0
2016-05-24 12:40:00,74.75,74.81,74.74,74.76,6593.0,64.06,64.1114,64.0514,64.0685,6593.0
2016-05-24 12:45:00,74.77,74.8,74.73,74.75,13678.0,64.0771,64.1028,64.0428,64.06,13678.0
2016-05-24 12:50:00,74.75,74.85,74.74,74.82,15760.0,64.06,64.1457,64.0514,64.1199,15760.0
2016-05-24 12:55:00,74.81,74.82,74.77,74.79,16097.0,64.1114,64.1199,64.0771,64.0942,16097.0
2016-05-24 13:00:00,74.8,74.84,74.75,74.79,14354.0,64.1028,64.1371,64.06,64.0942,14354.0
2016-05-24 13:05:00,74.8,74.81,74.75,74.77,16175.0,64.1028,64.1114,64.06,64.0771,16175.0
2016-05-24 13:10:00,74.77,74.8,74.75,74.77,12080.0,64.0771,64.1028,64.06,64.0771,12080.0
2016-05-24 13:15:00,74.77,74.79,74.75,74.77,19584.0,64.0771,64.0942,64.06,64.0771,19584.0
2016-05-24 13:20:00,74.77,74.82,74.76,74.79,12656.0,64.0771,64.1199,64.0685,64.0942,12656.0
2016-05-24 13:25:00,74.8,74.86,74.79,74.86,16311.0,64.1028,64.1542,64.0942,64.1542,16311.0
2016-05-24 13:30:00,74.86,74.88,74.81,74.81,22594.0,64.1542,64.1714,64.1114,64.1114,22594.0
2016-05-24 13:35:00,74.8,74.85,74.8,74.85,14891.0,64.1028,64.1457,64.1028,64.1457,14891.0
2016-05-24 13:40:00,74.86,74.89,74.82,74.88,58049.0,64.1542,64.1799,64.1199,64.1714,58049.0
2016-05-24 13:45:00,74.9,74.96,74.88,74.94,42944.0,64.1885,64.2399,64.1714,64.2228,42944.0
2016-05-24 13:50:00,74.94,75.0,74.94,74.99,16580.0,64.2228,64.2742,64.2228,64.2656,16580.0
2016-05-24 13:55:00,74.98,75.03,74.97,75.03,21848.0,64.2571,64.2999,64.2485,64.2999,21848.0
2016-05-24 14:00:00,75.02,75.06,74.98,75.05,29763.0,64.2913,64.3256,64.2571,64.3171,29763.0
2016-05-24 14:05:00,75.05,75.09,75.03,75.09,18128.0,64.3171,64.3513,64.2999,64.3513,18128.0
2016-05-24 14:10:00,75.1,75.2,75.07,75.16,20963.0,64.3599,64.4456,64.3342,64.4113,20963.0
2016-05-24 14:15:00,75.14,75.16,75.12,75.13,30221.0,64.3942,64.4113,64.377,64.3856,30221.0
2016-05-24 14:20:00,75.12,75.17,75.1,75.13,15028.0,64.377,64.4199,64.3599,64.3856,15028.0
2016-05-24 14:25:00,75.13,75.13,75.06,75.09,61646.0,64.3856,64.3856,64.3256,64.3513,61646.0
2016-05-24 14:30:00,75.09,75.16,75.08,75.12,28212.0,64.3513,64.4113,64.3428,64.377,28212.0
2016-05-24 14:35:00,75.11,75.12,75.04,75.04,25282.0,64.3685,64.377,64.3085,64.3085,25282.0
2016-05-24 14:40:00,75.03,75.03,74.95,74.97,24422.0,64.2999,64.2999,64.2314,64.2485,24422.0
2016-05-24 14:45:00,74.97,75.0,74.93,74.98,18469.0,64.2485,64.2742,64.2142,64.2571,18469.0
2016-05-24 14:50:00,74.98,75.06,74.97,74.99,18993.0,64.2571,64.3256,64.2485,64.2656,18993.0
2016-05-24 14:55:00,74.98,75.01,74.92,74.95,34545.0,64.2571,64.2828,64.2056,64.2314,34545.0
2016-05-24 15:00:00,74.94,74.98,74.92,74.95,42874.0,64.2228,64.2571,64.2056,64.2314,42874.0
2016-05-24 15:05:00,74.95,74.97,74.93,74.93,31653.0,64.2314,64.2485,64.2142,64.2142,31653.0
2016-05-24 15:10:00,74.95,74.97,74.89,74.91,47495.0,64.2314,64.2485,64.1799,64.1971,47495.0
2016-05-24 15:15:00,74.91,75.03,74.9,74.96,71172.0,64.1971,64.2999,64.1885,64.2399,71172.0
2016-05-24 15:20:00,74.96,74.97,74.89,74.95,52821.0,64.2399,64.2485,64.1799,64.2314,52821.0
2016-05-24 15:25:00,74.94,74.96,74.85,74.87,48440.0,64.2228,64.2399,64.1457,64.1628,48440.0
2016-05-24 15:30:00,74.86,74.87,74.81,74.85,52465.0,64.1542,64.1628,64.1114,64.1457,52465.0
2016-05-24 15:35:00,74.86,74.91,74.84,74.87,73112.0,64.1542,64.1971,64.1371,64.1628,73112.0
2016-05-24 15:40:00,74.88,74.97,74.87,74.93,58638.0,64.1714,64.2485,64.1628,64.2142,58638.0
2016-05-24 15:45:00,74.94,74.94,74.89,74.89,53230.0,64.2228,64.2228,64.1799,64.1799,53230.0
2016-05-24 15:50:00,74.9,74.92,74.89,74.9,58985.0,64.1885,64.2056,64.1799,64.1885,58985.0
2016-05-24 15:55:00,74.91,74.99,74.89,74.99,246617.0,64.1971,64.2656,64.1799,64.2656,246617.0
2016-05-25 09:30:00,75.49,75.5,75.16,75.37,74355.0,64.6941,64.7027,64.4113,64.5913,74355.0
2016-05-25 09:35:00,75.4,75.4,75.06,75.17,59669.0,64.617,64.617,64.3256,64.4199,59669.0
2016-05-25 09:40:00,75.14,75.2,74.94,75.14,35633.0,64.3942,64.4456,64.2228,64.3942,35633.0
2016-05-25 09:45:00,75.16,75.16,74.99,75.08,15486.0,64.4113,64.4113,64.2656,64.3428,15486.0
2016-05-25 09:50:00,75.1,75.19,74.92,74.98,27773.0,64.3599,64.437,64.2056,64.2571,27773.0
2016-05-25 09:55:00,74.98,74.99,74.83,74.87,19112.0,64.2571,64.2656,64.1285,64.1628,19112.0
2016-05-25 10:00:00,74.89,74.93,74.76,74.78,56459.0,64.1799,64.2142,64.0685,64.0857,56459.0
2016-05-25 10:05:00,74.78,74.97,74.78,74.94,27987.0,64.0857,64.2485,64.0857,64.2228,27987.0
2016-05-25 10:10:00,74.94,75.19,74.94,75.16,16052.0,64.2228,64.437,64.2228,64.4113,16052.0
2016-05-25 10:15:00,75.17,75.33,75.17,75.33,20915.0,64.4199,64.557,64.4199,64.557,20915.0
2016-05-25 10:20:00,75.34,75.34,75.23,75.32,17877.0,64.5656,64.5656,64.4713,64.5484,17877.0
2016-05-25 10:25:00,75.32,75.33,75.24,75.24,14323.0,64.5484,64.557,64.4799,64.4799,14323.0
2016-05-25 10:30:00,75.24,75.26,75.15,75.18,13586.0,64.4799,64.497,64.4028,64.4285,13586.0
2016-05-25 10:35:00,75.18,75.2,75.11,75.13,26135.0,64.4285,64.4456,64.3685,64.3856,26135.0
2016-05-25 10:40:00,75.13,75.22,75.1,75.15,44765.0,64.3856,64.4627,64.3599,64.4028,44765.0
2016-05-25 10:45:00,75.15,75.35,75.15,75.34,23217.0,64.4028,64.5742,64.4028,64.5656,23217.0
2016-05-25 10:50:00,75.35,75.35,75.2,75.24,30300.0,64.5742,64.5742,64.4456,64.4799,30300.0
2016-05-25 10:55:00,75.23,75.37,75.23,75.3,26902.0,64.4713,64.5913,64.4713,64.5313,26902.0
2016-05-25 11:00:00,75.27,75.36,75.27,75.3,23282.0,64.5056,64.5827,64.5056,64.5313,23282.0
2016-05-25 11:05:00,75.3,75.3,75.13,75.19,25181.0,64.5313,64.5313,64.3856,64.437,25181.0
2016-05-25 11:10:00,75.19,75.19,75.08,75.17,74477.0,64.437,64.437,64.3428,64.4199,74477.0
2016-05-25 11:15:00,75.17,75.25,75.09,75.1,29384.0,64.4199,64.4885,64.3513,64.3599,29384.0
2016-05-25 11:20:00,75.1,75.11,74.95,74.95,57124.0,64.3599,64.3685,64.2314,64.2314,57124.0
2016-05-25 11:25:00,74.93,74.95,74.85,74.92,32456.0,64.2142,64.2314,64.1457,64.2056,32456.0
2016-05-25 11:30:00,74.93,75.02,74.91,74.97,28227.0,64.2142,64.2913,64.1971,64.2485,28227.0
2016-05-25 11:35:00,74.96,75.0,74.93,74.94,28727.0,64.2399,64.2742,64.2142,64.2228,28727.0
2016-05-25 11:40:00,74.94,75.02,74.91,75.0,29324.0,64.2228,64.2913,64.1971,64.2742,29324.0
2016-05-25 11:45:00,75.0,75.03,74.95,74.97,20818.0,64.2742,64.2999,64.2314,64.2485,20818.0
2016-05-25 11:50:00,74.97,74.98,74.89,74.94,29928.0,64.2485,64.2571,64.1799,64.2228,29928.0
2016-05-25 11:55:00,74.94,75.01,74.9,74.95,33855.0,64.2228,64.2828,64.1885,64.2314,33855.0
2016-05-25 12:00:00,74.96,75.1,74.96,75.02,28405.0,64.2399,64.3599,64.2399,64.2913,28405.0
2016-05-25 12:05:00,75.02,75.03,74.98,75.0,31827.0,64.2913,64.2999,64.2571,64.2742,31827.0
2016-05-25 12:10:00,74.98,75.0,74.93,74.94,28563.0,64.2571,64.2742,64.2142,64.2228,28563.0
2016-05-25 12:15:00,74.93,75.02,74.9,74.97,72239.0,64.2142,64.2913,64.1885,64.2485,72239.0
2016-05-25 12:20:00,74.97,75.03,74.92,74.99,31551.0,64.2485,64.2999,64.2056,64.2656,31551.0
2016-05-25 12:25:00,75.0,75.1,74.98,75.05,21136.0,64.2742,64.3599,64.2571,64.3171,21136.0
2016-05-25 12:30:00,75.06,75.2,75.05,75.15,46100.0,64.3256,64.4456,64.3171,64.4028,46100.0
2016-05-25 12:35:00,75.17,75.21,75.14,75.2,48368.0,64.4199,64.4542,64.3942,64.4456,48368.0
2016-05-25 12:40:00,75.2,75.21,75.09,75.12,29301.0,64.4456,64.4542,64.3513,64.377,29301.0
2016-05-25 12:45:00,75.11,75.14,75.08,75.14,20423.0,64.3685,64.3942,64.3428,64.3942,20423.0
2016-05-25 12:50:00,75.13,75.17,75.1,75.17,17976.0,64.3856,64.4199,64.3599,64.4199,17976.0
2016-05-25 12:55:00,75.17,75.19,75.1,75.13,21404.0,64.4199,64.437,64.3599,64.3856,21404.0
2016-05-25 13:00:00,75.13,75.22,75.12,75.19,20507.0,64.3856,64.4627,64.377,64.437,20507.0
2016-05-25 13:05:00,75.18,75.23,75.14,75.19,38879.0,64.4285,64.4713,64.3942,64.437,38879.0
2016-05-25 13:10:00,75.18,75.25,75.18,75.23,18346.0,64.4285,64.4885,64.4285,64.4713,18346.0
2016-05-25 13:15:00,75.24,75.3,75.16,75.16,28665.0,64.4799,64.5313,64.4113,64.4113,28665.0
2016-05-25 13:20:00,75.17,75.2,75.1,75.14,25198.0,64.4199,64.4456,64.3599,64.3942,25198.0
2016-05-25 13:25:00,75.14,75.24,75.11,75.24,20357.0,64.3942,64.4799,64.3685,64.4799,20357.0
2016-05-25 13:30:00,75.23,75.24,75.13,75.15,21093.0,64.4713,64.4799,64.3856,64.4028,21093.0
2016-05-25 13:35:00,75.15,75.17,75.06,75.1,30999.0,64.4028,64.4199,64.3256,64.3599,30999.0
2016-05-25 13:40:00,75.11,75.14,75.05,75.11,33579.0,64.3685,64.3942,64.3171,64.3685,33579.0
2016-05-25 13:45:00,75.1,75.13,75.08,75.09,22710.0,64.3599,64.3856,64.3428,64.3513,22710.0
2016-05-25 13:50:00,75.1,75.12,75.04,75.04,26822.0,64.3599,64.377,64.3085,64.3085,26822.0
2016-05-25 13:55:00,75.05,75.06,74.98,75.0,67283.0,64.3171,64.3256,64.2571,64.2742,67283.0
2016-05-25 14:00:00,75.0,75.09,75.0,75.02,54188.0,64.2742,64.3513,64.2742,64.2913,54188.0
2016-05-25 14:05:00,75.02,75.05,74.96,74.99,37235.0,64.2913,64.3171,64.2399,64.2656,37235.0
2016-05-25 14:10:00,75.0,75.0,74.82,74.82,72365.0,64.2742,64.2742,64.1199,64.1199,72365.0
2016-05-25 14:15:00,74.82,74.84,74.71,74.73,55455.0,64.1199,64.1371,64.0257,64.0428,55455.0
2016-05-25 14:20:00,74.73,74.73,74.63,74.71,57124.0,64.0428,64.0428,63.9571,64.0257,57124.0
2016-05-25 14:25:00,74.7,74.76,74.7,74.72,40188.0,64.0171,64.0685,64.0171,64.0342,40188.0
2016-05-25 14:30:00,74.72,74.76,74.67,74.76,74169.0,64.0342,64.0685,63.9914,64.0685,74169.0
2016-05-25 14:35:00,74.77,74.8,74.66,74.67,50278.0,64.0771,64.1028,63.9828,63.9914,50278.0
2016-05-25 14:40:00,74.67,74.75,74.58,74.73,73972.0,63.9914,64.06,63.9143,64.0428,73972.0
2016-05-25 14:45:00,74.73,74.8,74.67,74.68,43944.0,64.0428,64.1028,63.9914,64.0,43944.0
2016-05-25 14:50:00,74.68,74.75,74.62,74.75,49873.0,64.0,64.06,63.9486,64.06,49873.0
2016-05-25 14:55:00,74.73,74.74,74.54,74.57,61938.0,64.0428,64.0514,63.88,63.9057,61938.0
2016-05-25 15:00:00,74.58,74.63,74.56,74.58,77164.0,63.9143,63.9571,63.8971,63.9143,77164.0
2016-05-25 15:05:00,74.59,74.66,74.48,74.55,103169.0,63.9228,63.9828,63.8286,63.8886,103169.0
2016-05-25 15:10:00,74.54,74.65,74.54,74.57,67269.0,63.88,63.9743,63.88,63.9057,67269.0
2016-05-25 15:15:00,74.57,74.72,74.57,74.71,61661.0,63.9057,64.0342,63.9057,64.0257,61661.0
2016-05-25 15:20:00,74.71,74.72,74.62,74.63,82232.0,64.0257,64.0342,63.9486,63.9571,82232.0
2016-05-25 15:25:00,74.63,74.74,74.62,74.73,146903.0,63.9571,64.0514,63.9486,64.0428,146903.0
2016-05-25 15:30:00,74.74,74.74,74.66,74.67,80501.0,64.0514,64.0514,63.9828,63.9914,80501.0
2016-05-25 15:35:00,74.67,74.68,74.61,74.61,137124.0,63.9914,64.0,63.94,63.94,137124.0
2016-05-25 15:40:00,74.61,74.61,74.54,74.58,113763.0,63.94,63.94,63.88,63.9143,113763.0
2016-05-25 15:45:00,74.58,74.6,74.49,74.5,145402.0,63.9143,63.9314,63.8371,63.8457,145402.0
2016-05-25 15:50:00,74.5,74.56,74.45,74.45,201223.0,63.8457,63.8971,63.8029,63.8029,201223.0
2016-05-25 15:55:00,74.46,74.67,74.45,74.53,366930.0,63.8114,63.9914,63.8029,63.8714,366930.0
2016-05-26 09:30:00,74.6,74.76,74.3,74.45,57819.0,63.9314,64.0685,63.6743,63.8029,57819.0
2016-05-26 09:35:00,74.34,74.8,74.27,74.76,34791.0,63.7086,64.1028,63.6486,64.0685,34791.0
2016-05-26 09:40:00,74.74,75.0,74.74,74.97,39338.0,64.0514,64.2742,64.0514,64.2485,39338.0
2016-05-26 09:45:00,74.95,74.99,74.8,74.94,33106.0,64.2314,64.2656,64.1028,64.2228,33106.0
2016-05-26 09:50:00,74.97,74.99,74.88,74.98,27563.0,64.2485,64.2656,64.1714,64.2571,27563.0
2016-05-26 09:55:00,74.98,75.13,74.86,74.86,23515.0,64.2571,64.3856,64.1542,64.1542,23515.0
2016-05-26 10:00:00,74.87,75.01,74.87,74.97,31147.0,64.1628,64.2828,64.1628,64.2485,31147.0
2016-05-26 10:05:00,74.97,75.08,74.91,75.04,24502.0,64.2485,64.3428,64.1971,64.3085,24502.0
2016-05-26 10:10:00,75.03,75.11,75.0,75.02,22255.0,64.2999,64.3685,64.2742,64.2913,22255.0
2016-05-26 10:15:00,75.02,75.04,74.85,74.89,32814.0,64.2913,64.3085,64.1457,64.1799,32814.0
2016-05-26 10:20:00,74.89,75.07,74.86,75.05,87899.0,64.1799,64.3342,64.1542,64.3171,87899.0
2016-05-26 10:25:00,75.05,75.16,75.04,75.14,30994.0,64.3171,64.4113,64.3085,64.3942,30994.0
2016-05-26 10:30:00,75.13,75.33,75.13,75.3,31423.0,64.3856,64.557,64.3856,64.5313,31423.0
2016-05-26 10:35:00,75.31,75.39,75.27,75.34,28889.0,64.5399,64.6084,64.5056,64.5656,28889.0
2016-05-26 10:40:00,75.33,75.38,75.28,75.33,24078.0,64.557,64.5999,64.5142,64.557,24078.0
2016-05-26 10:45:00,75.32,75.39,75.31,75.31,29674.0,64.5484,64.6084,64.5399,64.5399,29674.0
2016-05-26 10:50:00,75.29,75.36,75.23,75.24,39195.0,64.5227,64.5827,64.4713,64.4799,39195.0
2016-05-26 10:55:00,75.24,75.28,75.12,75.12,29465.0,64.4799,64.5142,64.377,64.377,29465.0
2016-05-26 11:00:00,75.11,75.12,75.02,75.08,29104.0,64.3685,64.377,64.2913,64.3428,29104.0
2016-05-26 11:05:00,75.08,75.16,75.02,75.15,17586.0,64.3428,64.4113,64.2913,64.4028,17586.0
2016-05-26 11:10:00,75.15,75.18,75.09,75.15,18594.0,64.4028,64.4285,64.3513,64.4028,18594.0
2016-05-26 11:15:00,75.16,75.17,75.03,75.09,27894.0,64.4113,64.4199,64.2999,64.3513,27894.0
2016-05-26 11:20:00,75.09,75.12,75.04,75.04,23884.0,64.3513,64.377,64.3085,64.3085,23884.0
2016-05-26 11:25:00,75.04,75.1,75.0,75.09,15264.0,64.3085,64.3599,64.2742,64.3513,15264.0
2016-05-26 11:30:00,75.09,75.18,75.07,75.18,19937.0,64.3513,64.4285,64.3342,64.4285,19937.0
2016-05-26 11:35:00,75.19,75.23,75.17,75.18,19003.0,64.437,64.4713,64.4199,64.4285,19003.0
2016-05-26 11:40:00,75.18,75.19,75.09,75.09,13565.0,64.4285,64.437,64.3513,64.3513,13565.0
2016-05-26 11:45:00,75.1,75.15,75.09,75.1,33245.0,64.3599,64.4028,64.3513,64.3599,33245.0
2016-05-26 11:50:00,75.1,75.2,75.09,75.19,14366.0,64.3599,64.4456,64.3513,64.437,14366.0
2016-05-26 11:55:00,75.2,75.27,75.19,75.25,13652.0,64.4456,64.5056,64.437,64.4885,13652.0
2016-05-26 12:00:00,75.24,75.26,75.18,75.2,14745.0,64.4799,64.497,64.4285,64.4456,14745.0
2016-05-26 12:05:00,75.21,75.33,75.21,75.3,22394.0,64.4542,64.557,64.4542,64.5313,22394.0
2016-05-26 12:10:00,75.31,75.33,75.27,75.28,16986.0,64.5399,64.557,64.5056,64.5142,16986.0
2016-05-26 12:15:00,75.28,75.29,75.23,75.26,17968.0,64.5142,64.5227,64.4713,64.497,17968.0
2016-05-26 12:20:00,75.25,75.29,75.23,75.27,15530.0,64.4885,64.5227,64.4713,64.5056,15530.0
2016-05-26 12:25:00,75.28,75.32,75.26,75.31,23232.0,64.5142,64.5484,64.497,64.5399,23232.0
2016-05-26 12:30:00,75.31,75.32,75.27,75.28,35346.0,64.5399,64.5484,64.5056,64.5142,35346.0
2016-05-26 12:35:00,75.28,75.28,75.16,75.18,27023.0,64.5142,64.5142,64.4113,64.4285,27023.0
2016-05-26 12:40:00,75.18,75.23,75.16,75.23,19184.0,64.4285,64.4713,64.4113,64.4713,19184.0
2016-05-26 12:45:00,75.24,75.29,75.24,75.26,10452.0,64.4799,64.5227,64.4799,64.497,10452.0
2016-05-26 12:50:00,75.25,75.29,75.22,75.23,22709.0,64.4885,64.5227,64.4627,64.4713,22709.0
2016-05-26 12:55:00,75.23,75.25,75.19,75.25,15394.0,64.4713,64.4885,64.437,64.4885,15394.0
2016-05-26 13:00:00,75.26,75.26,75.2,75.23,14617.0,64.497,64.497,64.4456,64.4713,14617.0
2016-05-26 13:05:00,75.22,75.31,75.21,75.3,12943.0,64.4627,64.5399,64.4542,64.5313,12943.0
2016-05-26 13:10:00,75.3,75.36,75.28,75.35,13616.0,64.5313,64.5827,64.5142,64.5742,13616.0
2016-05-26 13:15:00,75.35,75.46,75.34,75.44,18449.0,64.5742,64.6684,64.5656,64.6513,18449.0
2016-05-26 13:20:00,75.44,75.46,75.41,75.41,19565.0,64.6513,64.6684,64.6256,64.6256,19565.0
2016-05-26 13:25:00,75.41,75.46,75.4,75.44,18047.0,64.6256,64.6684,64.617,64.6513,18047.0
2016-05-26 13:30:00,75.44,75.46,75.42,75.44,30019.0,64.6513,64.6684,64.6341,64.6513,30019.0
2016-05-26 13:35:00,75.44,75.46,75.42,75.43,32487.0,64.6513,64.6684,64.6341,64.6427,32487.0
2016-05-26 13:40:00,75.43,75.47,75.43,75.47,17123.0,64.6427,64.677,64.6427,64.677,17123.0
2016-05-26 13:45:00,75.47,75.47,75.41,75.43,26301.0,64.677,64.677,64.6256,64.6427,26301.0
2016-05-26 13:50:00,75.43,75.48,75.43,75.44,20111.0,64.6427,64.6856,64.6427,64.6513,20111.0
2016-05-26 13:55:00,75.44,75.5,75.44,75.48,15806.0,64.6513,64.7027,64.6513,64.6856,15806.0
2016-05-26 14:00:00,75.48,75.54,75.46,75.48,21207.0,64.6856,64.737,64.6684,64.6856,21207.0
2016-05-26 14:05:00,75.48,75.54,75.46,75.51,24838.0,64.6856,64.737,64.6684,64.7113,24838.0
2016-05-26 14:10:00,75.5,75.56,75.5,75.53,20367.0,64.7027,64.7541,64.7027,64.7284,20367.0
2016-05-26 14:15:00,75.52,75.54,75.5,75.51,12141.0,64.7198,64.737,64.7027,64.7113,12141.0
2016-05-26 14:20:00,75.51,75.59,75.5,75.56,16907.0,64.7113,64.7798,64.7027,64.7541,16907.0
2016-05-26 14:25:00,75.56,75.56,75.5,75.55,23159.0,64.7541,64.7541,64.7027,64.7456,23159.0
2016-05-26 14:30:00,75.55,75.57,75.53,75.56,23607.0,64.7456,64.7627,64.7284,64.7541,23607.0
2016-05-26 14:35:00,75.56,75.57,75.53,75.55,27521.0,64.7541,64.7627,64.7284,64.7456,27521.0
2016-05-26 14:40:00,75.54,75.55,75.48,75.53,16951.0,64.737,64.7456,64.6856,64.7284,16951.0
2016-05-26 14:45:00,75.53,75.57,75.51,75.51,24224.0,64.7284,64.7627,64.7113,64.7113,24224.0
2016-05-26 14:50:00,75.51,75.54,75.49,75.54,23543.0,64.7113,64.737,64.6941,64.737,23543.0
2016-05-26 14:55:00,75.53,75.56,75.52,75.55,15287.0,64.7284,64.7541,64.7198,64.7456,15287.0
2016-05-26 15:00:00,75.55,75.58,75.54,75.54,34599.0,64.7456,64.7713,64.737,64.737,34599.0
2016-05-26 15:05:00,75.55,75.57,75.53,75.55,25042.0,64.7456,64.7627,64.7284,64.7456,25042.0
2016-05-26 15:10:00,75.54,75.55,75.52,75.54,24929.0,64.737,64.7456,64.7198,64.737,24929.0
2016-05-26 15:15:00,75.54,75.55,75.51,75.53,17232.0,64.737,64.7456,64.7113,64.7284,17232.0
2016-05-26 15:20:00,75.53,75.6,75.53,75.59,17873.0,64.7284,64.7884,64.7284,64.7798,17873.0
2016-05-26 15:25:00,75.59,75.59,75.55,75.56,20579.0,64.7798,64.7798,64.7456,64.7541,20579.0
2016-05-26 15:30:00,75.55,75.57,75.54,75.55,27969.0,64.7456,64.7627,64.737,64.7456,27969.0
2016-05-26 15:35:00,75.56,75.57,75.52,75.53,33111.0,64.7541,64.7627,64.7198,64.7284,33111.0
2016-05-26 15:40:00,75.53,75.57,75.52,75.54,44367.0,64.7284,64.7627,64.7198,64.737,44367.0
2016-05-26 15:45:00,75.54,75.55,75.5,75.51,56665.0,64.737,64.7456,64.7027,64.7113,56665.0
2016-05-26 15:50:00,75.5,75.53,75.5,75.51,80108.0,64.7027,64.7284,64.7027,64.7113,80108.0
2016-05-26 15:55:00,75.52,75.53,75.49,75.52,180304.0,64.7198,64.7284,64.6941,64.7198,180304.0
2016-05-27 09:30:00,75.52,75.73,75.23,75.56,45226.0,64.7198,64.8998,64.4713,64.7541,45226.0
2016-05-27 09:35:00,75.54,75.55,75.21,75.38,22517.0,64.737,64.7456,64.4542,64.5999,22517.0
2016-05-27 09:40:00,75.33,75.5,75.2,75.25,15773.0,64.557,64.7027,64.4456,64.4885,15773.0
2016-05-27 09:45:00,75.24,75.4,75.21,75.21,16616.0,64.4799,64.617,64.4542,64.4542,16616.0
2016-05-27 09:50:00,75.23,75.37,75.21,75.31,25384.0,64.4713,64.5913,64.4542,64.5399,25384.0
2016-05-27 09:55:00,75.33,75.43,75.21,75.41,36391.0,64.557,64.6427,64.4542,64.6256,36391.0
2016-05-27 10:00:00,75.41,75.66,75.41,75.6,29069.0,64.6256,64.8398,64.6256,64.7884,29069.0
2016-05-27 10:05:00,75.6,75.61,75.33,75.45,23367.0,64.7884,64.797,64.557,64.6599,23367.0
2016-05-27 10:10:00,75.46,75.54,75.37,75.49,16547.0,64.6684,64.737,64.5913,64.6941,16547.0
2016-05-27 10:15:00,75.5,75.56,75.36,75.36,96803.0,64.7027,64.7541,64.5827,64.5827,96803.0
2016-05-27 10:20:00,75.36,75.36,75.26,75.34,18184.0,64.5827,64.5827,64.497,64.5656,18184.0
2016-05-27 10:25:00,75.35,75.35,75.23,75.3,22539.0,64.5742,64.5742,64.4713,64.5313,22539.0
2016-05-27 10:30:00,75.3,75.38,75.27,75.35,34289.0,64.5313,64.5999,64.5056,64.5742,34289.0
2016-05-27 10:35:00,75.34,75.4,75.3,75.36,14224.0,64.5656,64.617,64.5313,64.5827,14224.0
2016-05-27 10:40:00,75.36,75.43,75.31,75.42,16081.0,64.5827,64.6427,64.5399,64.6341,16081.0
2016-05-27 10:45:00,75.41,75.42,75.32,75.39,15265.0,64.6256,64.6341,64.5484,64.6084,15265.0
2016-05-27 10:50:00,75.39,75.42,75.32,75.32,32222.0,64.6084,64.6341,64.5484,64.5484,32222.0
2016-05-27 10:55:00,75.32,75.37,75.23,75.33,38786.0,64.5484,64.5913,64.4713,64.557,38786.0
2016-05-27 11:00:00,75.35,75.4,75.33,75.39,22155.0,64.5742,64.617,64.557,64.6084,22155.0
2016-05-27 11:05:00,75.38,75.48,75.31,75.33,24032.0,64.5999,64.6856,64.5399,64.557,24032.0
2016-05-27 11:10:00,75.32,75.47,75.3,75.46,25111.0,64.5484,64.677,64.5313,64.6684,25111.0
2016-05-27 11:15:00,75.47,75.5,75.35,75.37,52827.0,64.677,64.7027,64.5742,64.5913,52827.0
2016-05-27 11:20:00,75.37,75.53,75.34,75.53,19295.0,64.5913,64.7284,64.5656,64.7284,19295.0
2016-05-27 11:25:00,75.51,75.53,75.43,75.5,78002.0,64.7113,64.7284,64.6427,64.7027,78002.0
2016-05-27 11:30:00,75.5,75.5,75.39,75.39,26201.0,64.7027,64.7027,64.6084,64.6084,26201.0
2016-05-27 11:35:00,75.39,75.42,75.32,75.35,18991.0,64.6084,64.6341,64.5484,64.5742,18991.0
2016-05-27 11:40:00,75.34,75.37,75.26,75.28,23305.0,64.5656,64.5913,64.497,64.5142,23305.0
2016-05-27 11:45:00,75.28,75.35,75.26,75.26,19102.0,64.5142,64.5742,64.497,64.497,19102.0
2016-05-27 11:50:00,75.27,75.32,75.26,75.26,32001.0,64.5056,64.5484,64.497,64.497,32001.0
2016-05-27 11:55:00,75.27,75.31,75.24,75.25,24006.0,64.5056,64.5399,64.4799,64.4885,24006.0
2016-05-27 12:00:00,75.26,75.4,75.23,75.4,25868.0,64.497,64.617,64.4713,64.617,25868.0
2016-05-27 12:05:00,75.4,75.4,75.3,75.31,24477.0,64.617,64.617,64.5313,64.5399,24477.0
2016-05-27 12:10:00,75.31,75.31,75.23,75.25,16985.0,64.5399,64.5399,64.4713,64.4885,16985.0
2016-05-27 12:15:00,75.26,75.27,75.22,75.23,17615.0,64.497,64.5056,64.4627,64.4713,17615.0
2016-05-27 12:20:00,75.23,75.26,75.16,75.16,37250.0,64.4713,64.497,64.4113,64.4113,37250.0
2016-05-27 12:25:00,75.16,75.26,75.16,75.25,18802.0,64.4113,64.497,64.4113,64.4885,18802.0
2016-05-27 12:30:00,75.25,75.27,75.24,75.24,14022.0,64.4885,64.5056,64.4799,64.4799,14022.0
2016-05-27 12:35:00,75.23,75.26,75.16,75.19,16944.0,64.4713,64.497,64.4113,64.437,16944.0
2016-05-27 12:40:00,75.2,75.26,75.2,75.21,9383.0,64.4456,64.497,64.4456,64.4542,9383.0
2016-05-27 12:45:00,75.22,75.25,75.17,75.22,14743.0,64.4627,64.4885,64.4199,64.4627,14743.0
2016-05-27 12:50:00,75.22,75.25,75.18,75.18,27583.0,64.4627,64.4885,64.4285,64.4285,27583.0
2016-05-27 12:55:00,75.18,75.19,75.14,75.15,19536.0,64.4285,64.437,64.3942,64.4028,19536.0
2016-05-27 13:00:00,75.15,75.22,75.08,75.13,38199.0,64.4028,64.4627,64.3428,64.3856,38199.0
2016-05-27 13:05:00,75.13,75.18,75.07,75.08,19312.0,64.3856,64.4285,64.3342,64.3428,19312.0
2016-05-27 13:10:00,75.08,75.08,75.03,75.05,31583.0,64.3428,64.3428,64.2999,64.3171,31583.0
2016-05-27 13:15:00,75.05,75.06,74.99,74.99,16788.0,64.3171,64.3256,64.2656,64.2656,16788.0
2016-05-27 13:20:00,75.0,75.05,74.97,74.97,23929.0,64.2742,64.3171,64.2485,64.2485,23929.0
2016-05-27 13:25:00,74.98,74.98,74.87,74.9,27561.0,64.2571,64.2571,64.1628,64.1885,27561.0
2016-05-27 13:30:00,74.9,74.97,74.86,74.97,14949.0,64.1885,64.2485,64.1542,64.2485,14949.0
2016-05-27 13:35:00,74.97,74.99,74.87,74.89,18134.0,64.2485,64.2656,64.1628,64.1799,18134.0
2016-05-27 13:40:00,74.88,75.05,74.83,74.98,34730.0,64.1714,64.3171,64.1285,64.2571,34730.0
2016-05-27 13:45:00,74.98,75.01,74.91,74.96,38563.0,64.2571,64.2828,64.1971,64.2399,38563.0
2016-05-27 13:50:00,74.95,74.98,74.82,74.86,59551.0,64.2314,64.2571,64.1199,64.1542,59551.0
2016-05-27 13:55:00,74.87,74.9,74.8,74.88,32870.0,64.1628,64.1885,64.1028,64.1714,32870.0
2016-05-27 14:00:00,74.87,74.89,74.79,74.83,26472.0,64.1628,64.1799,64.0942,64.1285,26472.0
2016-05-27 14:05:00,74.83,74.94,74.79,74.88,29372.0,64.1285,64.2228,64.0942,64.1714,29372.0
2016-05-27 14:10:00,74.88,74.94,74.85,74.91,15878.0,64.1714,64.2228,64.1457,64.1971,15878.0
2016-05-27 14:15:00,74.91,74.94,74.87,74.9,20061.0,64.1971,64.2228,64.1628,64.1885,20061.0
2016-05-27 14:20:00,74.89,74.91,74.84,74.9,34910.0,64.1799,64.1971,64.1371,64.1885,34910.0
2016-05-27 14:25:00,74.89,75.0,74.82,74.95,55604.0,64.1799,64.2742,64.1199,64.2314,55604.0
2016-05-27 14:30:00,74.95,75.0,74.89,74.98,26865.0,64.2314,64.2742,64.1799,64.2571,26865.0
2016-05-27 14:35:00,74.99,75.01,74.88,74.95,38068.0,64.2656,64.2828,64.1714,64.2314,38068.0
2016-05-27 14:40:00,74.95,75.01,74.92,74.93,17291.0,64.2314,64.2828,64.2056,64.2142,17291.0
2016-05-27 14:45:00,74.94,75.0,74.93,74.99,19713.0,64.2228,64.2742,64.2142,64.2656,19713.0
2016-05-27 14:50:00,74.99,75.02,74.95,75.01,17282.0,64.2656,64.2913,64.2314,64.2828,17282.0
2016-05-27 14:55:00,75.02,75.02,74.91,74.95,33775.0,64.2913,64.2913,64.1971,64.2314,33775.0
2016-05-27 15:00:00,74.94,75.01,74.88,74.88,49465.0,64.2228,64.2828,64.1714,64.1714,49465.0
2016-05-27 15:05:00,74.89,74.9,74.88,74.9,31660.0,64.1799,64.1885,64.1714,64.1885,31660.0
2016-05-27 15:10:00,74.89,74.9,74.73,74.73,106011.0,64.1799,64.1885,64.0428,64.0428,106011.0
2016-05-27 15:15:00,74.74,74.81,74.7,74.7,63929.0,64.0514,64.1114,64.0171,64.0171,63929.0
2016-05-27 15:20:00,74.7,74.86,74.66,74.85,37876.0,64.0171,64.1542,63.9828,64.1457,37876.0
2016-05-27 15:25:00,74.86,74.92,74.85,74.9,28925.0,64.1542,64.2056,64.1457,64.1885,28925.0
2016-05-27 15:30:00,74.9,74.91,74.73,74.8,83025.0,64.1885,64.1971,64.0428,64.1028,83025.0
2016-05-27 15:35:00,74.81,74.83,74.76,74.82,47475.0,64.1114,64.1285,64.0685,64.1199,47475.0
2016-05-27 15:40:00,74.82,74.96,74.8,74.95,47009.0,64.1199,64.2399,64.1028,64.2314,47009.0
2016-05-27 15:45:00,74.96,74.98,74.92,74.97,62213.0,64.2399,64.2571,64.2056,64.2485,62213.0
2016-05-27 15:50:00,74.97,74.98,74.94,74.95,57341.0,64.2485,64.2571,64.2228,64.2314,57341.0
2016-05-27 15:55:00,74.95,75.0,74.94,74.99,150443.0,64.2314,64.2742,64.2228,64.2656,150443.0
2016-05-31 09:30:00,75.01,75.44,74.99,75.23,63646.0,64.2828,64.6513,64.2656,64.4713,63646.0
2016-05-31 09:35:00,75.28,75.52,75.22,75.32,59580.0,64.5142,64.7198,64.4627,64.5484,59580.0
2016-05-31 09:40:00,75.32,75.47,75.19,75.3,35068.0,64.5484,64.677,64.437,64.5313,35068.0
2016-05-31 09:45:00,75.3,75.35,75.19,75.34,34063.0,64.5313,64.5742,64.437,64.5656,34063.0
2016-05-31 09:50:00,75.32,75.4,75.3,75.38,19916.0,64.5484,64.617,64.5313,64.5999,19916.0
2016-05-31 09:55:00,75.41,75.42,75.28,75.41,23237.0,64.6256,64.6341,64.5142,64.6256,23237.0
2016-05-31 10:00:00,75.42,75.52,75.37,75.51,28688.0,64.6341,64.7198,64.5913,64.7113,28688.0
2016-05-31 10:05:00,75.51,75.58,75.49,75.55,22736.0,64.7113,64.7713,64.6941,64.7456,22736.0
2016-05-31 10:10:00,75.57,75.63,75.41,75.41,28652.0,64.7627,64.8141,64.6256,64.6256,28652.0
2016-05-31 10:15:00,75.41,75.45,75.35,75.37,19157.0,64.6256,64.6599,64.5742,64.5913,19157.0
2016-05-31 10:20:00,75.39,75.5,75.39,75.49,24442.0,64.6084,64.7027,64.6084,64.6941,24442.0
2016-05-31 10:25:00,75.49,75.49,75.42,75.46,16127.0,64.6941,64.6941,64.6341,64.6684,16127.0
2016-05-31 10:30:00,75.45,75.5,75.3,75.3,14050.0,64.6599,64.7027,64.5313,64.5313,14050.0
2016-05-31 10:35:00,75.28,75.29,75.08,75.09,28220.0,64.5142,64.5227,64.3428,64.3513,28220.0
2016-05-31 10:40:00,75.09,75.09,75.0,75.09,22122.0,64.3513,64.3513,64.2742,64.3513,22122.0
2016-05-31 10:45:00,75.07,75.18,75.02,75.17,22520.0,64.3342,64.4285,64.2913,64.4199,22520.0
2016-05-31 10:50:00,75.16,75.37,75.11,75.36,24515.0,64.4113,64.5913,64.3685,64.5827,24515.0
2016-05-31 10:55:00,75.37,75.44,75.37,75.38,33211.0,64.5913,64.6513,64.5913,64.5999,33211.0
2016-05-31 11:00:00,75.4,75.4,75.24,75.28,29641.0,64.617,64.617,64.4799,64.5142,29641.0
2016-05-31 11:05:00,75.29,75.34,75.27,75.34,22636.0,64.5227,64.5656,64.5056,64.5656,22636.0
2016-05-31 11:10:00,75.33,75.33,75.17,75.19,26224.0,64.557,64.557,64.4199,64.437,26224.0
2016-05-31 11:15:00,75.19,75.28,75.18,75.27,24282.0,64.437,64.5142,64.4285,64.5056,24282.0
2016-05-31 11:20:00,75.26,75.28,75.19,75.24,13337.0,64.497,64.5142,64.437,64.4799,13337.0
2016-05-31 11:25:00,75.23,75.25,75.18,75.25,13442.0,64.4713,64.4885,64.4285,64.4885,13442.0
2016-05-31 11:30:00,75.25,75.28,75.21,75.28,23984.0,64.4885,64.5142,64.4542,64.5142,23984.0
2016-05-31 11:35:00,75.28,75.4,75.26,75.39,22756.0,64.5142,64.617,64.497,64.6084,22756.0
2016-05-31 11:40:00,75.4,75.43,75.37,75.43,17604.0,64.617,64.6427,64.5913,64.6427,17604.0
2016-05-31 11:45:00,75.43,75.43,75.37,75.38,14571.0,64.6427,64.6427,64.5913,64.5999,14571.0
2016-05-31 11:50:00,75.38,75.39,75.23,75.24,12876.0,64.5999,64.6084,64.4713,64.4799,12876.0
2016-05-31 11:55:00,75.23,75.23,75.16,75.23,17608.0,64.4713,64.4713,64.4113,64.4713,17608.0
2016-05-31 12:00:00,75.22,75.3,75.17,75.2,102692.0,64.4627,64.5313,64.4199,64.4456,102692.0
2016-05-31 12:05:00,75.18,75.18,75.11,75.12,17189.0,64.4285,64.4285,64.3685,64.377,17189.0
2016-05-31 12:10:00,75.12,75.12,75.04,75.04,20569.0,64.377,64.377,64.3085,64.3085,20569.0
2016-05-31 12:15:00,75.05,75.05,75.0,75.02,27113.0,64.3171,64.3171,64.2742,64.2913,27113.0
2016-05-31 12:20:00,75.02,75.13,75.02,75.09,28064.0,64.2913,64.3856,64.2913,64.3513,28064.0
2016-05-31 12:25:00,75.09,75.21,75.09,75.17,28566.0,64.3513,64.4542,64.3513,64.4199,28566.0
2016-05-31 12:30:00,75.17,75.22,75.14,75.14,12482.0,64.4199,64.4627,64.3942,64.3942,12482.0
2016-05-31 12:35:00,75.14,75.15,75.08,75.1,14121.0,64.3942,64.4028,64.3428,64.3599,14121.0
2016-05-31 12:40:00,75.1,75.13,75.09,75.13,16057.0,64.3599,64.3856,64.3513,64.3856,16057.0
2016-05-31 12:45:00,75.13,75.18,75.12,75.14,25533.0,64.3856,64.4285,64.377,64.3942,25533.0
2016-05-31 12:50:00,75.14,75.17,75.13,75.15,11366.0,64.3942,64.4199,64.3856,64.4028,11366.0
2016-05-31 12:55:00,75.14,75.14,75.07,75.1,16438.0,64.3942,64.3942,64.3342,64.3599,16438.0
2016-05-31 13:00:00,75.11,75.21,75.11,75.19,15818.0,64.3685,64.4542,64.3685,64.437,15818.0
2016-05-31 13:05:00,75.18,75.18,75.05,75.06,13943.0,64.4285,64.4285,64.3171,64.3256,13943.0
2016-05-31 13:10:00,75.06,75.11,75.06,75.11,13085.0,64.3256,64.3685,64.3256,64.3685,13085.0
2016-05-31 13:15:00,75.11,75.13,75.1,75.12,7175.0,64.3685,64.3856,64.3599,64.377,7175.0
2016-05-31 13:20:00,75.12,75.15,75.12,75.14,14648.0,64.377,64.4028,64.377,64.3942,14648.0
2016-05-31 13:25:00,75.13,75.15,75.13,75.14,13246.0,64.3856,64.4028,64.3856,64.3942,13246.0
2016-05-31 13:30:00,75.14,75.15,75.08,75.1,14613.0,64.3942,64.4028,64.3428,64.3599,14613.0
2016-05-31 13:35:00,75.1,75.11,75.06,75.07,11310.0,64.3599,64.3685,64.3256,64.3342,11310.0
2016-05-31 13:40:00,75.06,75.07,75.05,75.07,11653.0,64.3256,64.3342,64.3171,64.3342,11653.0
2016-05-31 13:45:00,75.06,75.07,75.03,75.03,7216.0,64.3256,64.3342,64.2999,64.2999,7216.0
2016-05-31 13:50:00,75.04,75.04,75.01,75.04,11082.0,64.3085,64.3085,64.2828,64.3085,11082.0
2016-05-31 13:55:00,75.04,75.04,74.99,75.01,10304.0,64.3085,64.3085,64.2656,64.2828,10304.0
2016-05-31 14:00:00,75.0,75.0,74.86,74.86,45425.0,64.2742,64.2742,64.1542,64.1542,45425.0
2016-05-31 14:05:00,74.86,74.88,74.78,74.79,37472.0,64.1542,64.1714,64.0857,64.0942,37472.0
2016-05-31 14:10:00,74.8,74.82,74.77,74.79,40116.0,64.1028,64.1199,64.0771,64.0942,40116.0
2016-05-31 14:15:00,74.79,74.79,74.71,74.75,20107.0,64.0942,64.0942,64.0257,64.06,20107.0
2016-05-31 14:20:00,74.76,74.99,74.76,74.96,36511.0,64.0685,64.2656,64.0685,64.2399,36511.0
2016-05-31 14:25:00,74.96,74.98,74.92,74.97,20763.0,64.2399,64.2571,64.2056,64.2485,20763.0
2016-05-31 14:30:00,74.98,74.98,74.92,74.93,14689.0,64.2571,64.2571,64.2056,64.2142,14689.0
2016-05-31 14:35:00,74.94,74.98,74.92,74.98,17959.0,64.2228,64.2571,64.2056,64.2571,17959.0
2016-05-31 14:40:00,74.99,74.99,74.95,74.97,15502.0,64.2656,64.2656,64.2314,64.2485,15502.0
2016-05-31 14:45:00,74.97,74.98,74.91,74.95,30822.0,64.2485,64.2571,64.1971,64.2314,30822.0
2016-05-31 14:50:00,74.93,74.93,74.86,74.88,19145.0,64.2142,64.2142,64.1542,64.1714,19145.0
2016-05-31 14:55:00,74.87,74.97,74.87,74.95,18210.0,64.1628,64.2485,64.1628,64.2314,18210.0
2016-05-31 15:00:00,74.95,74.95,74.9,74.92,26800.0,64.2314,64.2314,64.1885,64.2056,26800.0
2016-05-31 15:05:00,74.93,74.98,74.91,74.95,30962.0,64.2142,64.2571,64.1971,64.2314,30962.0
2016-05-31 15:10:00,74.96,75.0,74.95,75.0,23991.0,64.2399,64.2742,64.2314,64.2742,23991.0
2016-05-31 15:15:00,75.0,75.14,74.99,75.14,32315.0,64.2742,64.3942,64.2656,64.3942,32315.0
2016-05-31 15:20:00,75.14,75.16,75.08,75.12,29782.0,64.3942,64.4113,64.3428,64.377,29782.0
2016-05-31 15:25:00,75.12,75.13,75.09,75.12,29923.0,64.377,64.3856,64.3513,64.377,29923.0
2016-05-31 15:30:00,75.11,75.12,75.08,75.1,50739.0,64.3685,64.377,64.3428,64.3599,50739.0
2016-05-31 15:35:00,75.1,75.17,75.1,75.16,37046.0,64.3599,64.4199,64.3599,64.4113,37046.0
2016-05-31 15:40:00,75.17,75.18,75.11,75.15,53150.0,64.4199,64.4285,64.3685,64.4028,53150.0
2016-05-31 15:45:00,75.14,75.2,75.13,75.17,68347.0,64.3942,64.4456,64.3856,64.4199,68347.0
2016-05-31 15:50:00,75.17,75.23,75.14,75.22,94294.0,64.4199,64.4713,64.3942,64.4627,94294.0
2016-05-31 15:55:00,75.21,75.22,75.06,75.11,463623.0,64.4542,64.4627,64.3256,64.3685,463623.0
2016-06-01 09:30:00,74.9,75.0,74.82,74.9,51123.0,64.1885,64.2742,64.1199,64.1885,51123.0
2016-06-01 09:35:00,74.94,75.06,74.73,75.01,13434.0,64.2228,64.3256,64.0428,64.2828,13434.0
2016-06-01 09:40:00,75.06,75.18,75.05,75.09,11150.0,64.3256,64.4285,64.3171,64.3513,11150.0
2016-06-01 09:45:00,75.11,75.14,75.02,75.07,10635.0,64.3685,64.3942,64.2913,64.3342,10635.0
2016-06-01 09:50:00,75.07,75.09,74.98,75.06,9422.0,64.3342,64.3513,64.2571,64.3256,9422.0
2016-06-01 09:55:00,75.06,75.06,74.93,74.93,15411.0,64.3256,64.3256,64.2142,64.2142,15411.0
2016-06-01 10:00:00,74.96,75.05,74.86,75.0,22041.0,64.2399,64.3171,64.1542,64.2742,22041.0
2016-06-01 10:05:00,75.01,75.04,74.94,75.0,14031.0,64.2828,64.3085,64.2228,64.2742,14031.0
2016-06-01 10:10:00,75.01,75.08,74.96,74.97,16598.0,64.2828,64.3428,64.2399,64.2485,16598.0
2016-06-01 10:15:00,74.96,75.02,74.89,74.89,16106.0,64.2399,64.2913,64.1799,64.1799,16106.0
2016-06-01 10:20:00,74.87,74.94,74.83,74.87,21475.0,64.1628,64.2228,64.1285,64.1628,21475.0
2016-06-01 10:25:00,74.85,74.98,74.83,74.98,22237.0,64.1457,64.2571,64.1285,64.2571,22237.0
2016-06-01 10:30:00,74.98,75.21,74.95,75.19,33489.0,64.2571,64.4542,64.2314,64.437,33489.0
2016-06-01 10:35:00,75.19,75.34,75.19,75.33,21603.0,64.437,64.5656,64.437,64.557,21603.0
2016-06-01 10:40:00,75.34,75.42,75.32,75.4,34372.0,64.5656,64.6341,64.5484,64.617,34372.0
2016-06-01 10:45:00,75.39,75.43,75.35,75.39,21537.0,64.6084,64.6427,64.5742,64.6084,21537.0
2016-06-01 10:50:00,75.38,75.4,75.28,75.4,21744.0,64.5999,64.617,64.5142,64.617,21744.0
2016-06-01 10:55:00,75.39,75.44,75.3,75.31,21156.0,64.6084,64.6513,64.5313,64.5399,21156.0
2016-06-01 11:00:00,75.32,75.44,75.3,75.3,25281.0,64.5484,64.6513,64.5313,64.5313,25281.0
2016-06-01 11:05:00,75.31,75.33,75.12,75.13,48112.0,64.5399,64.557,64.377,64.3856,48112.0
2016-06-01 11:10:00,75.14,75.18,75.04,75.1,32090.0,64.3942,64.4285,64.3085,64.3599,32090.0
2016-06-01 11:15:00,75.09,75.1,74.95,74.96,33516.0,64.3513,64.3599,64.2314,64.2399,33516.0
2016-06-01 11:20:00,74.96,75.03,74.93,74.95,37513.0,64.2399,64.2999,64.2142,64.2314,37513.0
2016-06-01 11:25:00,74.95,75.02,74.73,74.74,80570.0,64.2314,64.2913,64.0428,64.0514,80570.0
2016-06-01 11:30:00,74.73,74.82,74.73,74.73,23903.0,64.0428,64.1199,64.0428,64.0428,23903.0
2016-06-01 11:35:00,74.73,74.84,74.72,74.81,23741.0,64.0428,64.1371,64.0342,64.1114,23741.0
2016-06-01 11:40:00,74.81,74.95,74.77,74.9,19399.0,64.1114,64.2314,64.0771,64.1885,19399.0
2016-06-01 11:45:00,74.9,74.95,74.84,74.95,38805.0,64.1885,64.2314,64.1371,64.2314,38805.0
2016-06-01 11:50:00,74.94,74.95,74.88,74.91,25503.0,64.2228,64.2314,64.1714,64.1971,25503.0
2016-06-01 11:55:00,74.93,74.99,74.88,74.92,30754.0,64.2142,64.2656,64.1714,64.2056,30754.0
2016-06-01 12:00:00,74.92,75.04,74.91,75.04,18657.0,64.2056,64.3085,64.1971,64.3085,18657.0
2016-06-01 12:05:00,75.04,75.1,74.99,74.99,19895.0,64.3085,64.3599,64.2656,64.2656,19895.0
2016-06-01 12:10:00,75.0,75.01,74.95,74.97,13498.0,64.2742,64.2828,64.2314,64.2485,13498.0
2016-06-01 12:15:00,74.97,75.0,74.87,74.88,25463.0,64.2485,64.2742,64.1628,64.1714,25463.0
2016-06-01 12:20:00,74.89,74.95,74.87,74.94,25555.0,64.1799,64.2314,64.1628,64.2228,25555.0
2016-06-01 12:25:00,74.94,74.94,74.81,74.83,24968.0,64.2228,64.2228,64.1114,64.1285,24968.0
2016-06-01 12:30:00,74.83,74.95,74.78,74.83,23083.0,64.1285,64.2314,64.0857,64.1285,23083.0
2016-06-01 12:35:00,74.83,74.88,74.73,74.74,33975.0,64.1285,64.1714,64.0428,64.0514,33975.0
2016-06-01 12:40:00,74.74,74.77,74.68,74.71,30823.0,64.0514,64.0771,64.0,64.0257,30823.0
2016-06-01 12:45:00,74.72,74.81,74.72,74.8,10704.0,64.0342,64.1114,64.0342,64.1028,10704.0
2016-06-01 12:50:00,74.81,74.88,74.81,74.82,7716.0,64.1114,64.1714,64.1114,64.1199,7716.0
2016-06-01 12:55:00,74.82,74.89,74.81,74.88,19793.0,64.1199,64.1799,64.1114,64.1714,19793.0
2016-06-01 13:00:00,74.87,74.97,74.87,74.93,21294.0,64.1628,64.2485,64.1628,64.2142,21294.0
2016-06-01 13:05:00,74.93,75.0,74.9,74.99,20401.0,64.2142,64.2742,64.1885,64.2656,20401.0
2016-06-01 13:10:00,74.99,74.99,74.94,74.94,18125.0,64.2656,64.2656,64.2228,64.2228,18125.0
2016-06-01 13:15:00,74.94,74.98,74.93,74.96,10970.0,64.2228,64.2571,64.2142,64.2399,10970.0
2016-06-01 13:20:00,74.96,74.97,74.89,74.89,27926.0,64.2399,64.2485,64.1799,64.1799,27926.0
2016-06-01 13:25:00,74.89,74.95,74.89,74.9,13758.0,64.1799,64.2314,64.1799,64.1885,13758.0
2016-06-01 13:30:00,74.91,74.94,74.88,74.94,13863.0,64.1971,64.2228,64.1714,64.2228,13863.0
2016-06-01 13:35:00,74.94,75.0,74.88,74.9,12617.0,64.2228,64.2742,64.1714,64.1885,12617.0
2016-06-01 13:40:00,74.89,74.9,74.83,74.85,7511.0,64.1799,64.1885,64.1285,64.1457,7511.0
2016-06-01 13:45:00,74.84,74.9,74.8,74.82,17244.0,64.1371,64.1885,64.1028,64.1199,17244.0
2016-06-01 13:50:00,74.83,74.87,74.8,74.85,13172.0,64.1285,64.1628,64.1028,64.1457,13172.0
2016-06-01 13:55:00,74.85,74.89,74.83,74.88,9527.0,64.1457,64.1799,64.1285,64.1714,9527.0
2016-06-01 14:00:00,74.88,74.91,74.82,74.89,20351.0,64.1714,64.1971,64.1199,64.1799,20351.0
2016-06-01 14:05:00,74.89,74.97,74.86,74.96,19697.0,64.1799,64.2485,64.1542,64.2399,19697.0
2016-06-01 14:10:00,74.95,75.04,74.95,74.98,12320.0,64.2314,64.3085,64.2314,64.2571,12320.0
2016-06-01 14:15:00,74.99,75.09,74.98,75.05,20777.0,64.2656,64.3513,64.2571,64.3171,20777.0
2016-06-01 14:20:00,75.04,75.07,75.03,75.06,11816.0,64.3085,64.3342,64.2999,64.3256,11816.0
2016-06-01 14:25:00,75.07,75.07,75.01,75.02,19148.0,64.3342,64.3342,64.2828,64.2913,19148.0
2016-06-01 14:30:00,75.02,75.05,74.95,74.97,24700.0,64.2913,64.3171,64.2314,64.2485,24700.0
2016-06-01 14:35:00,74.96,74.97,74.88,74.92,27033.0,64.2399,64.2485,64.1714,64.2056,27033.0
2016-06-01 14:40:00,74.93,74.97,74.88,74.95,20323.0,64.2142,64.2485,64.1714,64.2314,20323.0
2016-06-01 14:45:00,74.97,74.97,74.91,74.95,19322.0,64.2485,64.2485,64.1971,64.2314,19322.0
2016-06-01 14:50:00,74.95,75.04,74.94,75.04,11197.0,64.2314,64.3085,64.2228,64.3085,11197.0
2016-06-01 14:55:00,75.04,75.13,75.03,75.12,17161.0,64.3085,64.3856,64.2999,64.377,17161.0
2016-06-01 15:00:00,75.13,75.18,75.09,75.18,41973.0,64.3856,64.4285,64.3513,64.4285,41973.0
2016-06-01 15:05:00,75.17,75.19,75.15,75.17,26833.0,64.4199,64.437,64.4028,64.4199,26833.0
2016-06-01 15:10:00,75.18,75.18,75.07,75.1,31472.0,64.4285,64.4285,64.3342,64.3599,31472.0
2016-06-01 15:15:00,75.1,75.14,75.07,75.13,16897.0,64.3599,64.3942,64.3342,64.3856,16897.0
2016-06-01 15:20:00,75.12,75.16,75.1,75.15,18337.0,64.377,64.4113,64.3599,64.4028,18337.0
2016-06-01 15:25:00,75.14,75.14,75.06,75.09,23194.0,64.3942,64.3942,64.3256,64.3513,23194.0
2016-06-01 15:30:00,75.08,75.09,75.04,75.05,21091.0,64.3428,64.3513,64.3085,64.3171,21091.0
2016-06-01 15:35:00,75.06,75.09,75.04,75.07,30310.0,64.3256,64.3513,64.3085,64.3342,30310.0
2016-06-01 15:40:00,75.08,75.1,75.06,75.06,34634.0,64.3428,64.3599,64.3256,64.3256,34634.0
2016-06-01 15:45:00,75.06,75.07,75.04,75.06,37787.0,64.3256,64.3342,64.3085,64.3256,37787.0
2016-06-01 15:50:00,75.06,75.09,75.03,75.05,49069.0,64.3256,64.3513,64.2999,64.3171,49069.0
2016-06-01 15:55:00,75.05,75.05,74.89,74.94,135160.0,64.3171,64.3171,64.1799,64.2228,135160.0
2016-06-02 09:30:00,75.22,75.22,74.9,75.15,56926.0,64.4627,64.4627,64.1885,64.4028,56926.0
2016-06-02 09:35:00,75.13,75.48,75.13,75.48,30533.0,64.3856,64.6856,64.3856,64.6856,30533.0
2016-06-02 09:40:00,75.49,75.61,75.34,75.44,31372.0,64.6941,64.797,64.5656,64.6513,31372.0
2016-06-02 09:45:00,75.46,75.46,75.19,75.25,23808.0,64.6684,64.6684,64.437,64.4885,23808.0
2016-06-02 09:50:00,75.27,75.27,75.19,75.25,13968.0,64.5056,64.5056,64.437,64.4885,13968.0
2016-06-02 09:55:00,75.26,75.27,75.13,75.13,21468.0,64.497,64.5056,64.3856,64.3856,21468.0
2016-06-02 10:00:00,75.11,75.17,75.0,75.03,47675.0,64.3685,64.4199,64.2742,64.2999,47675.0
2016-06-02 10:05:00,75.04,75.16,75.04,75.08,26516.0,64.3085,64.4113,64.3085,64.3428,26516.0
2016-06-02 10:10:00,75.08,75.14,75.06,75.06,15934.0,64.3428,64.3942,64.3256,64.3256,15934.0
2016-06-02 10:15:00,75.06,75.2,75.05,75.15,24403.0,64.3256,64.4456,64.3171,64.4028,24403.0
2016-06-02 10:20:00,75.15,75.17,75.09,75.13,18115.0,64.4028,64.4199,64.3513,64.3856,18115.0
2016-06-02 10:25:00,75.14,75.19,75.05,75.09,18146.0,64.3942,64.437,64.3171,64.3513,18146.0
2016-06-02 10:30:00,75.08,75.16,75.03,75.16,26008.0,64.3428,64.4113,64.2999,64.4113,26008.0
2016-06-02 10:35:00,75.15,75.31,75.15,75.26,21332.0,64.4028,64.5399,64.4028,64.497,21332.0
2016-06-02 10:40:00,75.26,75.4,75.25,75.37,11852.0,64.497,64.617,64.4885,64.5913,11852.0
2016-06-02 10:45:00,75.37,75.38,75.27,75.28,14231.0,64.5913,64.5999,64.5056,64.5142,14231.0
2016-06-02 10:50:00,75.27,75.41,75.23,75.41,25082.0,64.5056,64.6256,64.4713,64.6256,25082.0
2016-06-02 10:55:00,75.41,75.56,75.4,75.55,63032.0,64.6256,64.7541,64.617,64.7456,63032.0
2016-06-02 11:00:00,75.55,75.58,75.41,75.41,65732.0,64.7456,64.7713,64.6256,64.6256,65732.0
2016-06-02 11:05:00,75.42,75.62,75.42,75.58,28258.0,64.6341,64.8055,64.6341,64.7713,28258.0
2016-06-02 11:10:00,75.59,75.65,75.54,75.57,86440.0,64.7798,64.8312,64.737,64.7627,86440.0
2016-06-02 11:15:00,75.57,75.6,75.43,75.43,56137.0,64.7627,64.7884,64.6427,64.6427,56137.0
2016-06-02 11:20:00,75.44,75.51,75.39,75.5,48845.0,64.6513,64.7113,64.6084,64.7027,48845.0
2016-06-02 11:25:00,75.51,75.53,75.38,75.41,21814.0,64.7113,64.7284,64.5999,64.6256,21814.0
2016-06-02 11:30:00,75.39,75.62,75.39,75.6,13746.0,64.6084,64.8055,64.6084,64.7884,13746.0
2016-06-02 11:35:00,75.58,75.61,75.49,75.53,38781.0,64.7713,64.797,64.6941,64.7284,38781.0
2016-06-02 11:40:00,75.54,75.68,75.53,75.61,29032.0,64.737,64.857,64.7284,64.797,29032.0
2016-06-02 11:45:00,75.61,75.63,75.52,75.54,10045.0,64.797,64.8141,64.7198,64.737,10045.0
2016-06-02 11:50:00,75.54,75.63,75.54,75.6,16908.0,64.737,64.8141,64.737,64.7884,16908.0
2016-06-02 11:55:00,75.6,75.62,75.48,75.51,61125.0,64.7884,64.8055,64.6856,64.7113,61125.0
2016-06-02 12:00:00,75.51,75.61,75.51,75.59,11660.0,64.7113,64.797,64.7113,64.7798,11660.0
2016-06-02 12:05:00,75.6,75.61,75.5,75.51,11271.0,64.7884,64.797,64.7027,64.7113,11271.0
2016-06-02 12:10:00,75.5,75.52,75.43,75.46,13013.0,64.7027,64.7198,64.6427,64.6684,13013.0
2016-06-02 12:15:00,75.46,75.51,75.44,75.46,8218.0,64.6684,64.7113,64.6513,64.6684,8218.0
2016-06-02 12:20:00,75.46,75.48,75.35,75.39,19685.0,64.6684,64.6856,64.5742,64.6084,19685.0
2016-06-02 12:25:00,75.39,75.41,75.29,75.41,10934.0,64.6084,64.6256,64.5227,64.6256,10934.0
2016-06-02 12:30:00,75.4,75.45,75.34,75.39,30787.0,64.617,64.6599,64.5656,64.6084,30787.0
2016-06-02 12:35:00,75.39,75.41,75.28,75.32,85916.0,64.6084,64.6256,64.5142,64.5484,85916.0
2016-06-02 12:40:00,75.3,75.32,75.26,75.29,35769.0,64.5313,64.5484,64.497,64.5227,35769.0
2016-06-02 12:45:00,75.28,75.3,75.25,75.28,73454.0,64.5142,64.5313,64.4885,64.5142,73454.0
2016-06-02 12:50:00,75.28,75.44,75.28,75.41,26014.0,64.5142,64.6513,64.5142,64.6256,26014.0
2016-06-02 12:55:00,75.4,75.49,75.36,75.41,57260.0,64.617,64.6941,64.5827,64.6256,57260.0
2016-06-02 13:00:00,75.41,75.41,75.31,75.35,29680.0,64.6256,64.6256,64.5399,64.5742,29680.0
2016-06-02 13:05:00,75.35,75.36,75.2,75.2,32714.0,64.5742,64.5827,64.4456,64.4456,32714.0
2016-06-02 13:10:00,75.19,75.23,75.11,75.14,34850.0,64.437,64.4713,64.3685,64.3942,34850.0
2016-06-02 13:15:00,75.14,75.22,75.14,75.21,13410.0,64.3942,64.4627,64.3942,64.4542,13410.0
2016-06-02 13:20:00,75.2,75.22,75.13,75.15,22647.0,64.4456,64.4627,64.3856,64.4028,22647.0
2016-06-02 13:25:00,75.16,75.2,75.1,75.1,12430.0,64.4113,64.4456,64.3599,64.3599,12430.0
2016-06-02 13:30:00,75.09,75.11,75.05,75.06,19364.0,64.3513,64.3685,64.3171,64.3256,19364.0
2016-06-02 13:35:00,75.06,75.09,75.03,75.05,19553.0,64.3256,64.3513,64.2999,64.3171,19553.0
2016-06-02 13:40:00,75.05,75.11,75.04,75.1,20720.0,64.3171,64.3685,64.3085,64.3599,20720.0
2016-06-02 13:45:00,75.08,75.17,75.08,75.15,26999.0,64.3428,64.4199,64.3428,64.4028,26999.0
2016-06-02 13:50:00,75.16,75.22,75.14,75.2,12834.0,64.4113,64.4627,64.3942,64.4456,12834.0
2016-06-02 13:55:00,75.2,75.22,75.17,75.18,13377.0,64.4456,64.4627,64.4199,64.4285,13377.0
2016-06-02 14:00:00,75.17,75.28,75.17,75.28,30691.0,64.4199,64.5142,64.4199,64.5142,30691.0
2016-06-02 14:05:00,75.27,75.38,75.26,75.38,28235.0,64.5056,64.5999,64.497,64.5999,28235.0
2016-06-02 14:10:00,75.39,75.39,75.31,75.31,14620.0,64.6084,64.6084,64.5399,64.5399,14620.0
2016-06-02 14:15:00,75.32,75.35,75.27,75.31,21994.0,64.5484,64.5742,64.5056,64.5399,21994.0
2016-06-02 14:20:00,75.31,75.36,75.26,75.35,14889.0,64.5399,64.5827,64.497,64.5742,14889.0
2016-06-02 14:25:00,75.37,75.5,75.37,75.48,30719.0,64.5913,64.7027,64.5913,64.6856,30719.0
2016-06-02 14:30:00,75.49,75.52,75.47,75.48,18956.0,64.6941,64.7198,64.677,64.6856,18956.0
2016-06-02 14:35:00,75.48,75.53,75.4,75.46,21683.0,64.6856,64.7284,64.617,64.6684,21683.0
2016-06-02 14:40:00,75.45,75.53,75.43,75.49,16268.0,64.6599,64.7284,64.6427,64.6941,16268.0
2016-06-02 14:45:00,75.49,75.52,75.4,75.4,22627.0,64.6941,64.7198,64.617,64.617,22627.0
2016-06-02 14:50:00,75.4,75.41,75.32,75.37,39491.0,64.617,64.6256,64.5484,64.5913,39491.0
2016-06-02 14:55:00,75.37,75.4,75.35,75.39,29370.0,64.5913,64.617,64.5742,64.6084,29370.0
2016-06-02 15:00:00,75.39,75.44,75.34,75.36,35376.0,64.6084,64.6513,64.5656,64.5827,35376.0
2016-06-02 15:05:00,75.36,75.37,75.29,75.31,40603.0,64.5827,64.5913,64.5227,64.5399,40603.0
2016-06-02 15:10:00,75.31,75.33,75.29,75.31,31093.0,64.5399,64.557,64.5227,64.5399,31093.0
2016-06-02 15:15:00,75.33,75.41,75.31,75.35,55421.0,64.557,64.6256,64.5399,64.5742,55421.0
2016-06-02 15:20:00,75.34,75.4,75.32,75.39,40522.0,64.5656,64.617,64.5484,64.6084,40522.0
2016-06-02 15:25:00,75.39,75.39,75.3,75.35,47227.0,64.6084,64.6084,64.5313,64.5742,47227.0
2016-06-02 15:30:00,75.36,75.38,75.34,75.35,40270.0,64.5827,64.5999,64.5656,64.5742,40270.0
2016-06-02 15:35:00,75.34,75.37,75.31,75.37,42812.0,64.5656,64.5913,64.5399,64.5913,42812.0
2016-06-02 15:40:00,75.36,75.38,75.33,75.34,48299.0,64.5827,64.5999,64.557,64.5656,48299.0
2016-06-02 15:45:00,75.33,75.34,75.28,75.31,50319.0,64.557,64.5656,64.5142,64.5399,50319.0
2016-06-02 15:50:00,75.32,75.39,75.32,75.39,72131.0,64.5484,64.6084,64.5484,64.6084,72131.0
2016-06-02 15:55:00,75.39,75.44,75.33,75.43,171189.0,64.6084,64.6513,64.557,64.6427,171189.0
2016-06-03 09:30:00,75.5,75.6,75.13,75.23,103716.0,64.7027,64.7884,64.3856,64.4713,103716.0
2016-06-03 09:35:00,75.23,75.25,74.96,75.0,37910.0,64.4713,64.4885,64.2399,64.2742,37910.0
2016-06-03 09:40:00,75.0,75.11,74.96,75.07,46946.0,64.2742,64.3685,64.2399,64.3342,46946.0
2016-06-03 09:45:00,75.07,75.07,74.96,75.0,51408.0,64.3342,64.3342,64.2399,64.2742,51408.0
2016-06-03 09:50:00,75.0,75.1,74.91,75.02,53863.0,64.2742,64.3599,64.1971,64.2913,53863.0
2016-06-03 09:55:00,75.03,75.08,74.99,75.07,44872.0,64.2999,64.3428,64.2656,64.3342,44872.0
2016-06-03 10:00:00,75.06,75.07,74.8,74.84,108909.0,64.3256,64.3342,64.1028,64.1371,108909.0
2016-06-03 10:05:00,74.84,74.85,74.71,74.72,54902.0,64.1371,64.1457,64.0257,64.0342,54902.0
2016-06-03 10:10:00,74.73,74.77,74.64,74.75,85788.0,64.0428,64.0771,63.9657,64.06,85788.0
2016-06-03 10:15:00,74.74,74.77,74.58,74.59,71299.0,64.0514,64.0771,63.9143,63.9228,71299.0
2016-06-03 10:20:00,74.59,74.6,74.47,74.58,76223.0,63.9228,63.9314,63.82,63.9143,76223.0
2016-06-03 10:25:00,74.58,74.61,74.5,74.59,69849.0,63.9143,63.94,63.8457,63.9228,69849.0
2016-06-03 10:30:00,74.58,74.59,74.4,74.54,207815.0,63.9143,63.9228,63.76,63.88,207815.0
2016-06-03 10:35:00,74.55,74.69,74.5,74.69,71925.0,63.8886,64.0085,63.8457,64.0085,71925.0
2016-06-03 10:40:00,74.69,74.72,74.57,74.59,117165.0,64.0085,64.0342,63.9057,63.9228,117165.0
2016-06-03 10:45:00,74.58,74.76,74.53,74.74,76698.0,63.9143,64.0685,63.8714,64.0514,76698.0
2016-06-03 10:50:00,74.75,74.79,74.67,74.69,79742.0,64.06,64.0942,63.9914,64.0085,79742.0
2016-06-03 10:55:00,74.7,74.79,74.56,74.66,72448.0,64.0171,64.0942,63.8971,63.9828,72448.0
2016-06-03 11:00:00,74.67,74.67,74.42,74.42,108382.0,63.9914,63.9914,63.7772,63.7772,108382.0
2016-06-03 11:05:00,74.42,74.47,74.36,74.38,64476.0,63.7772,63.82,63.7257,63.7429,64476.0
2016-06-03 11:10:00,74.38,74.51,74.36,74.44,66010.0,63.7429,63.8543,63.7257,63.7943,66010.0
2016-06-03 11:15:00,74.43,74.46,74.26,74.36,116830.0,63.7857,63.8114,63.64,63.7257,116830.0
2016-06-03 11:20:00,74.36,74.51,74.35,74.45,45373.0,63.7257,63.8543,63.7172,63.8029,45373.0
2016-06-03 11:25:00,74.44,74.45,74.25,74.33,51687.0,63.7943,63.8029,63.6315,63.7,51687.0
2016-06-03 11:30:00,74.32,74.47,74.32,74.38,87607.0,63.6915,63.82,63.6915,63.7429,87607.0
2016-06-03 11:35:00,74.38,74.45,74.36,74.45,51112.0,63.7429,63.8029,63.7257,63.8029,51112.0
2016-06-03 11:40:00,74.45,74.51,74.44,74.47,45981.0,63.8029,63.8543,63.7943,63.82,45981.0
2016-06-03 11:45:00,74.48,74.5,74.32,74.38,52810.0,63.8286,63.8457,63.6915,63.7429,52810.0
2016-06-03 11:50:00,74.38,74.47,74.33,74.42,27706.0,63.7429,63.82,63.7,63.7772,27706.0
2016-06-03 11:55:00,74.42,74.51,74.3,74.44,84397.0,63.7772,63.8543,63.6743,63.7943,84397.0
2016-06-03 12:00:00,74.44,74.48,74.35,74.45,90991.0,63.7943,63.8286,63.7172,63.8029,90991.0
2016-06-03 12:05:00,74.44,74.73,74.44,74.66,74059.0,63.7943,64.0428,63.7943,63.9828,74059.0
2016-06-03 12:10:00,74.66,74.71,74.65,74.67,54297.0,63.9828,64.0257,63.9743,63.9914,54297.0
2016-06-03 12:15:00,74.69,74.87,74.53,74.57,82258.0,64.0085,64.1628,63.8714,63.9057,82258.0
2016-06-03 12:20:00,74.56,74.82,74.51,74.79,93466.0,63.8971,64.1199,63.8543,64.0942,93466.0
2016-06-03 12:25:00,74.8,74.85,74.74,74.8,59166.0,64.1028,64.1457,64.0514,64.1028,59166.0
2016-06-03 12:30:00,74.8,74.85,74.7,74.81,38468.0,64.1028,64.1457,64.0171,64.1114,38468.0
2016-06-03 12:35:00,74.83,74.85,74.74,74.84,22513.0,64.1285,64.1457,64.0514,64.1371,22513.0
2016-06-03 12:40:00,74.84,74.85,74.72,74.73,18617.0,64.1371,64.1457,64.0342,64.0428,18617.0
2016-06-03 12:45:00,74.74,74.76,74.7,74.75,27648.0,64.0514,64.0685,64.0171,64.06,27648.0
2016-06-03 12:50:00,74.75,74.76,74.67,74.75,26124.0,64.06,64.0685,63.9914,64.06,26124.0
2016-06-03 12:55:00,74.76,74.85,74.75,74.84,18275.0,64.0685,64.1457,64.06,64.1371,18275.0
2016-06-03 13:00:00,74.84,74.88,74.83,74.86,136973.0,64.1371,64.1714,64.1285,64.1542,136973.0
2016-06-03 13:05:00,74.87,74.88,74.82,74.88,27613.0,64.1628,64.1714,64.1199,64.1714,27613.0
2016-06-03 13:10:00,74.88,74.92,74.87,74.9,41967.0,64.1714,64.2056,64.1628,64.1885,41967.0
2016-06-03 13:15:00,74.91,74.95,74.9,74.95,19515.0,64.1971,64.2314,64.1885,64.2314,19515.0
2016-06-03 13:20:00,74.95,74.98,74.94,74.98,36849.0,64.2314,64.2571,64.2228,64.2571,36849.0
2016-06-03 13:25:00,74.98,74.98,74.92,74.92,31358.0,64.2571,64.2571,64.2056,64.2056,31358.0
2016-06-03 13:30:00,74.94,74.94,74.87,74.91,30177.0,64.2228,64.2228,64.1628,64.1971,30177.0
2016-06-03 13:35:00,74.91,74.99,74.89,74.97,26933.0,64.1971,64.2656,64.1799,64.2485,26933.0
2016-06-03 13:40:00,74.97,74.97,74.9,74.97,20873.0,64.2485,64.2485,64.1885,64.2485,20873.0
2016-06-03 13:45:00,74.97,75.02,74.86,74.87,92267.0,64.2485,64.2913,64.1542,64.1628,92267.0
2016-06-03 13:50:00,74.87,74.97,74.86,74.88,19101.0,64.1628,64.2485,64.1542,64.1714,19101.0
2016-06-03 13:55:00,74.88,75.06,74.85,75.05,39516.0,64.1714,64.3256,64.1457,64.3171,39516.0
2016-06-03 14:00:00,75.04,75.13,75.04,75.13,45293.0,64.3085,64.3856,64.3085,64.3856,45293.0
2016-06-03 14:05:00,75.13,75.17,75.09,75.16,36083.0,64.3856,64.4199,64.3513,64.4113,36083.0
2016-06-03 14:10:00,75.15,75.17,75.13,75.16,26995.0,64.4028,64.4199,64.3856,64.4113,26995.0
2016-06-03 14:15:00,75.17,75.17,75.13,75.15,40072.0,64.4199,64.4199,64.3856,64.4028,40072.0
2016-06-03 14:20:00,75.16,75.23,75.15,75.22,47070.0,64.4113,64.4713,64.4028,64.4627,47070.0
2016-06-03 14:25:00,75.22,75.29,75.2,75.27,43996.0,64.4627,64.5227,64.4456,64.5056,43996.0
2016-06-03 14:30:00,75.28,75.29,75.25,75.29,24309.0,64.5142,64.5227,64.4885,64.5227,24309.0
2016-06-03 14:35:00,75.28,75.32,75.21,75.22,60043.0,64.5142,64.5484,64.4542,64.4627,60043.0
2016-06-03 14:40:00,75.22,75.28,75.2,75.27,32171.0,64.4627,64.5142,64.4456,64.5056,32171.0
2016-06-03 14:45:00,75.28,75.29,75.25,75.25,30535.0,64.5142,64.5227,64.4885,64.4885,30535.0
2016-06-03 14:50:00,75.25,75.35,75.25,75.33,42643.0,64.4885,64.5742,64.4885,64.557,42643.0
2016-06-03 14:55:00,75.33,75.34,75.29,75.3,26026.0,64.557,64.5656,64.5227,64.5313,26026.0
2016-06-03 15:00:00,75.29,75.3,75.18,75.23,38872.0,64.5227,64.5313,64.4285,64.4713,38872.0
2016-06-03 15:05:00,75.23,75.25,75.2,75.25,31275.0,64.4713,64.4885,64.4456,64.4885,31275.0
2016-06-03 15:10:00,75.25,75.25,75.22,75.23,29978.0,64.4885,64.4885,64.4627,64.4713,29978.0
2016-06-03 15:15:00,75.24,75.28,75.23,75.25,33367.0,64.4799,64.5142,64.4713,64.4885,33367.0
2016-06-03 15:20:00,75.25,75.27,75.22,75.26,43656.0,64.4885,64.5056,64.4627,64.497,43656.0
2016-06-03 15:25:00,75.26,75.28,75.25,75.26,32083.0,64.497,64.5142,64.4885,64.497,32083.0
2016-06-03 15:30:00,75.26,75.26,75.21,75.24,55781.0,64.497,64.497,64.4542,64.4799,55781.0
2016-06-03 15:35:00,75.23,75.25,75.2,75.25,68364.0,64.4713,64.4885,64.4456,64.4885,68364.0
2016-06-03 15:40:00,75.25,75.26,75.16,75.2,72261.0,64.4885,64.497,64.4113,64.4456,72261.0
2016-06-03 15:45:00,75.2,75.2,75.14,75.19,75996.0,64.4456,64.4456,64.3942,64.437,75996.0
2016-06-03 15:50:00,75.19,75.2,75.12,75.13,141038.0,64.437,64.4456,64.377,64.3856,141038.0
2016-06-03 15:55:00,75.12,75.15,75.04,75.1,221552.0,64.377,64.4028,64.3085,64.3599,221552.0
2016-06-06 09:30:00,75.11,75.5,75.09,75.21,48399.0,64.3685,64.7027,64.3513,64.4542,48399.0
2016-06-06 09:35:00,75.21,75.26,74.21,74.41,123348.0,64.4542,64.497,63.5972,63.7686,123348.0
2016-06-06 09:40:00,74.43,74.48,74.2,74.47,58997.0,63.7857,63.8286,63.5886,63.82,58997.0
2016-06-06 09:45:00,74.5,74.72,74.45,74.6,39154.0,63.8457,64.0342,63.8029,63.9314,39154.0
2016-06-06 09:50:00,74.58,74.75,74.58,74.69,23375.0,63.9143,64.06,63.9143,64.0085,23375.0
2016-06-06 09:55:00,74.68,74.86,74.62,74.84,28718.0,64.0,64.1542,63.9486,64.1371,28718.0
2016-06-06 10:00:00,74.85,74.85,74.69,74.82,61753.0,64.1457,64.1457,64.0085,64.1199,61753.0
2016-06-06 10:05:00,74.85,74.86,74.68,74.71,34570.0,64.1457,64.1542,64.0,64.0257,34570.0
2016-06-06 10:10:00,74.72,74.75,74.62,74.7,34938.0,64.0342,64.06,63.9486,64.0171,34938.0
2016-06-06 10:15:00,74.71,74.88,74.67,74.67,44769.0,64.0257,64.1714,63.9914,63.9914,44769.0
2016-06-06 10:20:00,74.66,74.66,74.57,74.61,56302.0,63.9828,63.9828,63.9057,63.94,56302.0
2016-06-06 10:25:00,74.6,74.69,74.59,74.66,36266.0,63.9314,64.0085,63.9228,63.9828,36266.0
2016-06-06 10:30:00,74.67,74.94,74.67,74.94,37957.0,63.9914,64.2228,63.9914,64.2228,37957.0
2016-06-06 10:35:00,74.96,74.96,74.79,74.8,27414.0,64.2399,64.2399,64.0942,64.1028,27414.0
2016-06-06 10:40:00,74.8,74.85,74.77,74.82,27848.0,64.1028,64.1457,64.0771,64.1199,27848.0
2016-06-06 10:45:00,74.81,74.84,74.75,74.84,27703.0,64.1114,64.1371,64.06,64.1371,27703.0
2016-06-06 10:50:00,74.84,74.85,74.71,74.71,24788.0,64.1371,64.1457,64.0257,64.0257,24788.0
2016-06-06 10:55:00,74.72,74.81,74.71,74.78,31064.0,64.0342,64.1114,64.0257,64.0857,31064.0
2016-06-06 11:00:00,74.77,74.81,74.73,74.79,26775.0,64.0771,64.1114,64.0428,64.0942,26775.0
2016-06-06 11:05:00,74.79,74.92,74.74,74.92,41305.0,64.0942,64.2056,64.0514,64.2056,41305.0
2016-06-06 11:10:00,74.92,75.06,74.92,74.93,38095.0,64.2056,64.3256,64.2056,64.2142,38095.0
2016-06-06 11:15:00,74.92,74.94,74.87,74.88,18249.0,64.2056,64.2228,64.1628,64.1714,18249.0
2016-06-06 11:20:00,74.88,74.89,74.8,74.83,31063.0,64.1714,64.1799,64.1028,64.1285,31063.0
2016-06-06 11:25:00,74.82,74.87,74.74,74.75,23654.0,64.1199,64.1628,64.0514,64.06,23654.0
2016-06-06 11:30:00,74.74,74.81,74.73,74.78,17104.0,64.0514,64.1114,64.0428,64.0857,17104.0
2016-06-06 11:35:00,74.78,74.83,74.73,74.83,32992.0,64.0857,64.1285,64.0428,64.1285,32992.0
2016-06-06 11:40:00,74.87,74.9,74.82,74.84,18732.0,64.1628,64.1885,64.1199,64.1371,18732.0
2016-06-06 11:45:00,74.84,74.84,74.77,74.78,21987.0,64.1371,64.1371,64.0771,64.0857,21987.0
2016-06-06 11:50:00,74.79,74.79,74.71,74.72,29985.0,64.0942,64.0942,64.0257,64.0342,29985.0
2016-06-06 11:55:00,74.72,74.72,74.61,74.62,39158.0,64.0342,64.0342,63.94,63.9486,39158.0
2016-06-06 12:00:00,74.62,74.64,74.53,74.55,43096.0,63.9486,63.9657,63.8714,63.8886,43096.0
2016-06-06 12:05:00,74.55,74.56,74.49,74.54,37425.0,63.8886,63.8971,63.8371,63.88,37425.0
2016-06-06 12:10:00,74.54,74.76,74.54,74.68,32020.0,63.88,64.0685,63.88,64.0,32020.0
2016-06-06 12:15:00,74.68,74.69,74.62,74.64,22141.0,64.0,64.0085,63.9486,63.9657,22141.0
2016-06-06 12:20:00,74.64,74.66,74.58,74.6,28751.0,63.9657,63.9828,63.9143,63.9314,28751.0
2016-06-06 12:25:00,74.59,74.62,74.56,74.59,21960.0,63.9228,63.9486,63.8971,63.9228,21960.0
2016-06-06 12:30:00,74.58,74.71,74.54,74.69,28966.0,63.9143,64.0257,63.88,64.0085,28966.0
2016-06-06 12:35:00,74.7,74.8,74.7,74.7,21153.0,64.0171,64.1028,64.0171,64.0171,21153.0
2016-06-06 12:40:00,74.7,74.73,74.67,74.68,13676.0,64.0171,64.0428,63.9914,64.0,13676.0
2016-06-06 12:45:00,74.67,74.67,74.61,74.63,18932.0,63.9914,63.9914,63.94,63.9571,18932.0
2016-06-06 12:50:00,74.61,74.61,74.47,74.49,29633.0,63.94,63.94,63.82,63.8371,29633.0
2016-06-06 12:55:00,74.48,74.57,74.43,74.56,17575.0,63.8286,63.9057,63.7857,63.8971,17575.0
2016-06-06 13:00:00,74.55,74.56,74.51,74.51,18761.0,63.8886,63.8971,63.8543,63.8543,18761.0
2016-06-06 13:05:00,74.53,74.7,74.53,74.67,35760.0,63.8714,64.0171,63.8714,63.9914,35760.0
2016-06-06 13:10:00,74.71,74.75,74.67,74.67,21520.0,64.0257,64.06,63.9914,63.9914,21520.0
2016-06-06 13:15:00,74.67,74.7,74.65,74.67,14232.0,63.9914,64.0171,63.9743,63.9914,14232.0
2016-06-06 13:20:00,74.66,74.74,74.66,74.69,18748.0,63.9828,64.0514,63.9828,64.0085,18748.0
2016-06-06 13:25:00,74.7,74.7,74.67,74.68,11369.0,64.0171,64.0171,63.9914,64.0,11369.0
2016-06-06 13:30:00,74.68,74.7,74.67,74.7,21579.0,64.0,64.0171,63.9914,64.0171,21579.0
2016-06-06 13:35:00,74.69,74.7,74.65,74.65,35856.0,64.0085,64.0171,63.9743,63.9743,35856.0
2016-06-06 13:40:00,74.65,74.66,74.62,74.65,13763.0,63.9743,63.9828,63.9486,63.9743,13763.0
2016-06-06 13:45:00,74.65,74.76,74.64,74.75,13649.0,63.9743,64.0685,63.9657,64.06,13649.0
2016-06-06 13:50:00,74.73,74.9,74.73,74.89,23458.0,64.0428,64.1885,64.0428,64.1799,23458.0
2016-06-06 13:55:00,74.88,74.93,74.85,74.9,14909.0,64.1714,64.2142,64.1457,64.1885,14909.0
2016-06-06 14:00:00,74.9,74.98,74.9,74.96,13323.0,64.1885,64.2571,64.1885,64.2399,13323.0
2016-06-06 14:05:00,74.96,74.97,74.9,74.95,12888.0,64.2399,64.2485,64.1885,64.2314,12888.0
2016-06-06 14:10:00,74.96,75.0,74.94,74.94,20129.0,64.2399,64.2742,64.2228,64.2228,20129.0
2016-06-06 14:15:00,74.94,75.05,74.94,75.02,32517.0,64.2228,64.3171,64.2228,64.2913,32517.0
2016-06-06 14:20:00,75.02,75.03,74.97,74.97,19199.0,64.2913,64.2999,64.2485,64.2485,19199.0
2016-06-06 14:25:00,74.98,75.01,74.92,74.97,16626.0,64.2571,64.2828,64.2056,64.2485,16626.0
2016-06-06 14:30:00,74.97,74.99,74.9,74.91,18189.0,64.2485,64.2656,64.1885,64.1971,18189.0
2016-06-06 14:35:00,74.92,74.94,74.87,74.9,18224.0,64.2056,64.2228,64.1628,64.1885,18224.0
2016-06-06 14:40:00,74.91,74.96,74.91,74.92,15948.0,64.1971,64.2399,64.1971,64.2056,15948.0
2016-06-06 14:45:00,74.92,74.93,74.87,74.88,13823.0,64.2056,64.2142,64.1628,64.1714,13823.0
2016-06-06 14:50:00,74.89,74.97,74.89,74.97,12157.0,64.1799,64.2485,64.1799,64.2485,12157.0
2016-06-06 14:55:00,74.97,74.98,74.91,74.92,10329.0,64.2485,64.2571,64.1971,64.2056,10329.0
2016-06-06 15:00:00,74.92,74.95,74.92,74.93,19002.0,64.2056,64.2314,64.2056,64.2142,19002.0
2016-06-06 15:05:00,74.93,74.93,74.87,74.91,18274.0,64.2142,64.2142,64.1628,64.1971,18274.0
2016-06-06 15:10:00,74.91,75.0,74.89,75.0,80004.0,64.1971,64.2742,64.1799,64.2742,80004.0
2016-06-06 15:15:00,75.0,75.03,74.93,74.94,68827.0,64.2742,64.2999,64.2142,64.2228,68827.0
2016-06-06 15:20:00,74.94,74.96,74.91,74.93,27400.0,64.2228,64.2399,64.1971,64.2142,27400.0
2016-06-06 15:25:00,74.93,74.96,74.9,74.91,20395.0,64.2142,64.2399,64.1885,64.1971,20395.0
2016-06-06 15:30:00,74.9,74.91,74.86,74.88,42671.0,64.1885,64.1971,64.1542,64.1714,42671.0
2016-06-06 15:35:00,74.87,74.92,74.87,74.9,47710.0,64.1628,64.2056,64.1628,64.1885,47710.0
2016-06-06 15:40:00,74.9,74.91,74.87,74.87,33790.0,64.1885,64.1971,64.1628,64.1628,33790.0
2016-06-06 15:45:00,74.88,74.89,74.8,74.83,65621.0,64.1714,64.1799,64.1028,64.1285,65621.0
2016-06-06 15:50:00,74.83,74.83,74.78,74.79,45606.0,64.1285,64.1285,64.0857,64.0942,45606.0
2016-06-06 15:55:00,74.79,74.84,74.78,74.83,110118.0,64.0942,64.1371,64.0857,64.1285,110118.0
2016-06-07 09:30:00,74.62,74.81,74.51,74.78,73803.0,63.9486,64.1114,63.8543,64.0857,73803.0
2016-06-07 09:35:00,74.79,74.89,74.68,74.78,35952.0,64.0942,64.1799,64.0,64.0857,35952.0
2016-06-07 09:40:00,74.78,74.93,74.67,74.78,45200.0,64.0857,64.2142,63.9914,64.0857,45200.0
2016-06-07 09:45:00,74.8,75.05,74.78,74.98,35697.0,64.1028,64.3171,64.0857,64.2571,35697.0
2016-06-07 09:50:00,74.97,74.98,74.73,74.82,27073.0,64.2485,64.2571,64.0428,64.1199,27073.0
2016-06-07 09:55:00,74.78,74.89,74.78,74.8,17942.0,64.0857,64.1799,64.0857,64.1028,17942.0
2016-06-07 10:00:00,74.81,74.93,74.77,74.81,44646.0,64.1114,64.2142,64.0771,64.1114,44646.0
2016-06-07 10:05:00,74.84,74.9,74.73,74.89,17183.0,64.1371,64.1885,64.0428,64.1799,17183.0
2016-06-07 10:10:00,74.89,74.9,74.74,74.74,26917.0,64.1799,64.1885,64.0514,64.0514,26917.0
2016-06-07 10:15:00,74.73,74.78,74.61,74.72,68824.0,64.0428,64.0857,63.94,64.0342,68824.0
2016-06-07 10:20:00,74.71,74.71,74.57,74.67,43970.0,64.0257,64.0257,63.9057,63.9914,43970.0
2016-06-07 10:25:00,74.66,74.69,74.59,74.64,35011.0,63.9828,64.0085,63.9228,63.9657,35011.0
2016-06-07 10:30:00,74.65,74.67,74.58,74.59,35802.0,63.9743,63.9914,63.9143,63.9228,35802.0
2016-06-07 10:35:00,74.59,74.76,74.59,74.74,22762.0,63.9228,64.0685,63.9228,64.0514,22762.0
2016-06-07 10:40:00,74.76,74.79,74.71,74.78,16551.0,64.0685,64.0942,64.0257,64.0857,16551.0
2016-06-07 10:45:00,74.78,74.89,74.75,74.87,25442.0,64.0857,64.1799,64.06,64.1628,25442.0
2016-06-07 10:50:00,74.88,74.89,74.76,74.81,23941.0,64.1714,64.1799,64.0685,64.1114,23941.0
2016-06-07 10:55:00,74.81,74.9,74.81,74.86,20053.0,64.1114,64.1885,64.1114,64.1542,20053.0
2016-06-07 11:00:00,74.87,74.87,74.79,74.83,30268.0,64.1628,64.1628,64.0942,64.1285,30268.0
2016-06-07 11:05:00,74.84,74.86,74.78,74.86,28429.0,64.1371,64.1542,64.0857,64.1542,28429.0
2016-06-07 11:10:00,74.87,74.91,74.85,74.9,13309.0,64.1628,64.1971,64.1457,64.1885,13309.0
2016-06-07 11:15:00,74.89,74.92,74.82,74.91,39446.0,64.1799,64.2056,64.1199,64.1971,39446.0
2016-06-07 11:20:00,74.91,74.98,74.91,74.93,29238.0,64.1971,64.2571,64.1971,64.2142,29238.0
2016-06-07 11:25:00,74.93,74.94,74.84,74.88,59819.0,64.2142,64.2228,64.1371,64.1714,59819.0
2016-06-07 11:30:00,74.88,74.89,74.78,74.81,22642.0,64.1714,64.1799,64.0857,64.1114,22642.0
2016-06-07 11:35:00,74.81,74.85,74.81,74.85,10860.0,64.1114,64.1457,64.1114,64.1457,10860.0
2016-06-07 11:40:00,74.85,74.86,74.74,74.75,35433.0,64.1457,64.1542,64.0514,64.06,35433.0
2016-06-07 11:45:00,74.75,74.76,74.7,74.7,19870.0,64.06,64.0685,64.0171,64.0171,19870.0
2016-06-07 11:50:00,74.7,74.76,74.68,74.73,31479.0,64.0171,64.0685,64.0,64.0428,31479.0
2016-06-07 11:55:00,74.73,74.76,74.72,74.74,20593.0,64.0428,64.0685,64.0342,64.0514,20593.0
2016-06-07 12:00:00,74.75,74.76,74.7,74.7,15780.0,64.06,64.0685,64.0171,64.0171,15780.0
2016-06-07 12:05:00,74.7,74.7,74.64,74.67,20168.0,64.0171,64.0171,63.9657,63.9914,20168.0
2016-06-07 12:10:00,74.66,74.67,74.6,74.66,23530.0,63.9828,63.9914,63.9314,63.9828,23530.0
2016-06-07 12:15:00,74.67,74.72,74.66,74.66,22141.0,63.9914,64.0342,63.9828,63.9828,22141.0
2016-06-07 12:20:00,74.67,74.7,74.66,74.67,11095.0,63.9914,64.0171,63.9828,63.9914,11095.0
2016-06-07 12:25:00,74.68,74.69,74.65,74.67,12417.0,64.0,64.0085,63.9743,63.9914,12417.0
2016-06-07 12:30:00,74.69,74.69,74.65,74.68,22402.0,64.0085,64.0085,63.9743,64.0,22402.0
2016-06-07 12:35:00,74.67,74.69,74.66,74.67,13788.0,63.9914,64.0085,63.9828,63.9914,13788.0
2016-06-07 12:40:00,74.66,74.67,74.65,74.66,11768.0,63.9828,63.9914,63.9743,63.9828,11768.0
2016-06-07 12:45:00,74.66,74.69,74.65,74.68,9767.0,63.9828,64.0085,63.9743,64.0,9767.0
2016-06-07 12:50:00,74.69,74.69,74.67,74.67,12567.0,64.0085,64.0085,63.9914,63.9914,12567.0
2016-06-07 12:55:00,74.67,74.8,74.67,74.78,18389.0,63.9914,64.1028,63.9914,64.0857,18389.0
2016-06-07 13:00:00,74.78,74.79,74.73,74.73,7828.0,64.0857,64.0942,64.0428,64.0428,7828.0
2016-06-07 13:05:00,74.73,74.78,74.73,74.77,9257.0,64.0428,64.0857,64.0428,64.0771,9257.0
2016-06-07 13:10:00,74.77,74.78,74.74,74.77,9230.0,64.0771,64.0857,64.0514,64.0771,9230.0
2016-06-07 13:15:00,74.77,74.83,74.77,74.81,18191.0,64.0771,64.1285,64.0771,64.1114,18191.0
2016-06-07 13:20:00,74.81,74.86,74.8,74.82,9954.0,64.1114,64.1542,64.1028,64.1199,9954.0
2016-06-07 13:25:00,74.82,74.83,74.8,74.8,12471.0,64.1199,64.1285,64.1028,64.1028,12471.0
2016-06-07 13:30:00,74.79,74.83,74.77,74.83,15088.0,64.0942,64.1285,64.0771,64.1285,15088.0
2016-06-07 13:35:00,74.83,74.83,74.81,74.82,8333.0,64.1285,64.1285,64.1114,64.1199,8333.0
2016-06-07 13:40:00,74.83,74.83,74.81,74.81,13862.0,64.1285,64.1285,64.1114,64.1114,13862.0
2016-06-07 13:45:00,74.82,74.9,74.81,74.9,19165.0,64.1199,64.1885,64.1114,64.1885,19165.0
2016-06-07 13:50:00,74.9,74.91,74.87,74.87,15134.0,64.1885,64.1971,64.1628,64.1628,15134.0
2016-06-07 13:55:00,74.87,74.88,74.78,74.79,15701.0,64.1628,64.1714,64.0857,64.0942,15701.0
2016-06-07 14:00:00,74.79,74.8,74.71,74.75,30656.0,64.0942,64.1028,64.0257,64.06,30656.0
2016-06-07 14:05:00,74.74,74.78,74.72,74.73,24782.0,64.0514,64.0857,64.0342,64.0428,24782.0
2016-06-07 14:10:00,74.73,74.74,74.66,74.69,26580.0,64.0428,64.0514,63.9828,64.0085,26580.0
2016-06-07 14:15:00,74.68,74.72,74.67,74.69,15099.0,64.0,64.0342,63.9914,64.0085,15099.0
2016-06-07 14:20:00,74.7,74.79,74.68,74.77,12632.0,64.0171,64.0942,64.0,64.0771,12632.0
2016-06-07 14:25:00,74.78,74.78,74.67,74.67,21370.0,64.0857,64.0857,63.9914,63.9914,21370.0
2016-06-07 14:30:00,74.67,74.76,74.67,74.72,12956.0,63.9914,64.0685,63.9914,64.0342,12956.0
2016-06-07 14:35:00,74.72,74.74,74.67,74.74,32730.0,64.0342,64.0514,63.9914,64.0514,32730.0
2016-06-07 14:40:00,74.74,74.79,74.74,74.78,15321.0,64.0514,64.0942,64.0514,64.0857,15321.0
2016-06-07 14:45:00,74.77,74.8,74.7,74.72,36209.0,64.0771,64.1028,64.0171,64.0342,36209.0
2016-06-07 14:50:00,74.72,74.78,74.71,74.77,19125.0,64.0342,64.0857,64.0257,64.0771,19125.0
2016-06-07 14:55:00,74.78,74.79,74.75,74.77,23389.0,64.0857,64.0942,64.06,64.0771,23389.0
2016-06-07 15:00:00,74.77,74.79,74.75,74.77,47883.0,64.0771,64.0942,64.06,64.0771,47883.0
2016-06-07 15:05:00,74.77,74.77,74.75,74.76,26026.0,64.0771,64.0771,64.06,64.0685,26026.0
2016-06-07 15:10:00,74.76,74.79,74.74,74.78,26331.0,64.0685,64.0942,64.0514,64.0857,26331.0
2016-06-07 15:15:00,74.78,74.79,74.75,74.76,17448.0,64.0857,64.0942,64.06,64.0685,17448.0
2016-06-07 15:20:00,74.76,74.78,74.75,74.77,34803.0,64.0685,64.0857,64.06,64.0771,34803.0
2016-06-07 15:25:00,74.77,74.79,74.75,74.76,27647.0,64.0771,64.0942,64.06,64.0685,27647.0
2016-06-07 15:30:00,74.76,74.83,74.75,74.77,43625.0,64.0685,64.1285,64.06,64.0771,43625.0
2016-06-07 15:35:00,74.78,74.79,74.7,74.73,80331.0,64.0857,64.0942,64.0171,64.0428,80331.0
2016-06-07 15:40:00,74.73,74.74,74.69,74.73,85004.0,64.0428,64.0514,64.0085,64.0428,85004.0
2016-06-07 15:45:00,74.72,74.85,74.69,74.78,86540.0,64.0342,64.1457,64.0085,64.0857,86540.0
2016-06-07 15:50:00,74.78,74.83,74.75,74.76,97185.0,64.0857,64.1285,64.06,64.0685,97185.0
2016-06-07 15:55:00,74.75,74.78,74.7,74.71,194463.0,64.06,64.0857,64.0171,64.0257,194463.0
2016-06-08 09:30:00,74.66,74.9,74.5,74.59,55211.0,63.9828,64.1885,63.8457,63.9228,55211.0
2016-06-08 09:35:00,74.54,74.81,74.4,74.74,77704.0,63.88,64.1114,63.76,64.0514,77704.0
2016-06-08 09:40:00,74.7,74.76,74.6,74.74,17529.0,64.0171,64.0685,63.9314,64.0514,17529.0
2016-06-08 09:45:00,74.72,74.91,74.69,74.8,32939.0,64.0342,64.1971,64.0085,64.1028,32939.0
2016-06-08 09:50:00,74.78,74.78,74.68,74.78,28147.0,64.0857,64.0857,64.0,64.0857,28147.0
2016-06-08 09:55:00,74.75,74.8,74.69,74.8,44819.0,64.06,64.1028,64.0085,64.1028,44819.0
2016-06-08 10:00:00,74.79,74.79,74.69,74.72,26166.0,64.0942,64.0942,64.0085,64.0342,26166.0
2016-06-08 10:05:00,74.71,74.76,74.69,74.7,20858.0,64.0257,64.0685,64.0085,64.0171,20858.0
2016-06-08 10:10:00,74.7,74.75,74.7,74.73,21565.0,64.0171,64.06,64.0171,64.0428,21565.0
2016-06-08 10:15:00,74.73,74.73,74.65,74.7,37836.0,64.0428,64.0428,63.9743,64.0171,37836.0
2016-06-08 10:20:00,74.7,74.72,74.65,74.67,18409.0,64.0171,64.0342,63.9743,63.9914,18409.0
2016-06-08 10:25:00,74.68,74.83,74.68,74.75,86792.0,64.0,64.1285,64.0,64.06,86792.0
2016-06-08 10:30:00,74.75,74.78,74.71,74.76,45304.0,64.06,64.0857,64.0257,64.0685,45304.0
2016-06-08 10:35:00,74.77,74.78,74.72,74.73,14035.0,64.0771,64.0857,64.0342,64.0428,14035.0
2016-06-08 10:40:00,74.72,74.75,74.69,74.73,29407.0,64.0342,64.06,64.0085,64.0428,29407.0
2016-06-08 10:45:00,74.73,74.76,74.7,74.75,23201.0,64.0428,64.0685,64.0171,64.06,23201.0
2016-06-08 10:50:00,74.75,74.81,74.74,74.77,140162.0,64.06,64.1114,64.0514,64.0771,140162.0
2016-06-08 10:55:00,74.77,74.78,74.69,74.7,46607.0,64.0771,64.0857,64.0085,64.0171,46607.0
2016-06-08 11:00:00,74.71,74.78,74.71,74.73,40673.0,64.0257,64.0857,64.0257,64.0428,40673.0
2016-06-08 11:05:00,74.74,74.76,74.7,74.74,23720.0,64.0514,64.0685,64.0171,64.0514,23720.0
2016-06-08 11:10:00,74.73,74.76,74.67,74.72,53747.0,64.0428,64.0685,63.9914,64.0342,53747.0
2016-06-08 11:15:00,74.72,74.76,74.71,74.73,16781.0,64.0342,64.0685,64.0257,64.0428,16781.0
2016-06-08 11:20:00,74.72,74.74,74.71,74.73,13711.0,64.0342,64.0514,64.0257,64.0428,13711.0
2016-06-08 11:25:00,74.73,74.77,74.72,74.74,15687.0,64.0428,64.0771,64.0342,64.0514,15687.0
2016-06-08 11:30:00,74.74,74.74,74.7,74.7,34386.0,64.0514,64.0514,64.0171,64.0171,34386.0
2016-06-08 11:35:00,74.71,74.74,74.7,74.73,20045.0,64.0257,64.0514,64.0171,64.0428,20045.0
2016-06-08 11:40:00,74.74,74.76,74.71,74.74,19686.0,64.0514,64.0685,64.0257,64.0514,19686.0
2016-06-08 11:45:00,74.74,74.78,74.72,74.76,17366.0,64.0514,64.0857,64.0342,64.0685,17366.0
2016-06-08 11:50:00,74.76,74.77,74.74,74.77,12533.0,64.0685,64.0771,64.0514,64.0771,12533.0
2016-06-08 11:55:00,74.77,74.79,74.75,74.79,14269.0,64.0771,64.0942,64.06,64.0942,14269.0
2016-06-08 12:00:00,74.8,74.82,74.77,74.82,13811.0,64.1028,64.1199,64.0771,64.1199,13811.0
2016-06-08 12:05:00,74.82,74.87,74.8,74.82,12228.0,64.1199,64.1628,64.1028,64.1199,12228.0
2016-06-08 12:10:00,74.82,74.86,74.81,74.84,9506.0,64.1199,64.1542,64.1114,64.1371,9506.0
2016-06-08 12:15:00,74.82,74.89,74.81,74.88,9539.0,64.1199,64.1799,64.1114,64.1714,9539.0
2016-06-08 12:20:00,74.89,74.96,74.89,74.96,9311.0,64.1799,64.2399,64.1799,64.2399,9311.0
2016-06-08 12:25:00,74.96,74.96,74.88,74.88,11017.0,64.2399,64.2399,64.1714,64.1714,11017.0
2016-06-08 12:30:00,74.89,74.92,74.86,74.87,39989.0,64.1799,64.2056,64.1542,64.1628,39989.0
2016-06-08 12:35:00,74.87,74.96,74.86,74.91,45206.0,64.1628,64.2399,64.1542,64.1971,45206.0
2016-06-08 12:40:00,74.9,74.9,74.85,74.88,14287.0,64.1885,64.1885,64.1457,64.1714,14287.0
2016-06-08 12:45:00,74.88,74.89,74.82,74.83,13929.0,64.1714,64.1799,64.1199,64.1285,13929.0
2016-06-08 12:50:00,74.83,74.84,74.8,74.84,15848.0,64.1285,64.1371,64.1028,64.1371,15848.0
2016-06-08 12:55:00,74.83,74.86,74.81,74.85,17133.0,64.1285,64.1542,64.1114,64.1457,17133.0
2016-06-08 13:00:00,74.85,74.85,74.77,74.78,20680.0,64.1457,64.1457,64.0771,64.0857,20680.0
2016-06-08 13:05:00,74.77,74.81,74.74,74.76,23124.0,64.0771,64.1114,64.0514,64.0685,23124.0
2016-06-08 13:10:00,74.75,74.76,74.71,74.75,28543.0,64.06,64.0685,64.0257,64.06,28543.0
2016-06-08 13:15:00,74.75,74.85,74.74,74.84,11589.0,64.06,64.1457,64.0514,64.1371,11589.0
2016-06-08 13:20:00,74.84,74.85,74.77,74.8,20134.0,64.1371,64.1457,64.0771,64.1028,20134.0
2016-06-08 13:25:00,74.79,74.82,74.73,74.75,20684.0,64.0942,64.1199,64.0428,64.06,20684.0
2016-06-08 13:30:00,74.75,74.75,74.7,74.74,54496.0,64.06,64.06,64.0171,64.0514,54496.0
2016-06-08 13:35:00,74.73,74.76,74.71,74.73,14298.0,64.0428,64.0685,64.0257,64.0428,14298.0
2016-06-08 13:40:00,74.73,74.76,74.73,74.75,9072.0,64.0428,64.0685,64.0428,64.06,9072.0
2016-06-08 13:45:00,74.75,74.75,74.71,74.74,22353.0,64.06,64.06,64.0257,64.0514,22353.0
2016-06-08 13:50:00,74.73,74.78,74.72,74.77,28311.0,64.0428,64.0857,64.0342,64.0771,28311.0
2016-06-08 13:55:00,74.76,74.82,74.76,74.77,24174.0,64.0685,64.1199,64.0685,64.0771,24174.0
2016-06-08 14:00:00,74.77,74.78,74.74,74.76,15316.0,64.0771,64.0857,64.0514,64.0685,15316.0
2016-06-08 14:05:00,74.76,74.8,74.73,74.77,23053.0,64.0685,64.1028,64.0428,64.0771,23053.0
2016-06-08 14:10:00,74.78,74.81,74.77,74.8,14044.0,64.0857,64.1114,64.0771,64.1028,14044.0
2016-06-08 14:15:00,74.8,74.87,74.78,74.81,19902.0,64.1028,64.1628,64.0857,64.1114,19902.0
2016-06-08 14:20:00,74.82,74.91,74.81,74.91,21285.0,64.1199,64.1971,64.1114,64.1971,21285.0
2016-06-08 14:25:00,74.91,74.98,74.91,74.97,23096.0,64.1971,64.2571,64.1971,64.2485,23096.0
2016-06-08 14:30:00,74.97,74.97,74.91,74.92,13175.0,64.2485,64.2485,64.1971,64.2056,13175.0
2016-06-08 14:35:00,74.93,75.0,74.92,74.99,21292.0,64.2142,64.2742,64.2056,64.2656,21292.0
2016-06-08 14:40:00,74.98,75.0,74.96,74.99,23002.0,64.2571,64.2742,64.2399,64.2656,23002.0
2016-06-08 14:45:00,74.98,75.01,74.95,74.97,29764.0,64.2571,64.2828,64.2314,64.2485,29764.0
2016-06-08 14:50:00,74.96,74.98,74.94,74.95,24384.0,64.2399,64.2571,64.2228,64.2314,24384.0
2016-06-08 14:55:00,74.95,74.96,74.89,74.89,58335.0,64.2314,64.2399,64.1799,64.1799,58335.0
2016-06-08 15:00:00,74.89,74.91,74.88,74.9,21622.0,64.1799,64.1971,64.1714,64.1885,21622.0
2016-06-08 15:05:00,74.9,74.94,74.88,74.94,56489.0,64.1885,64.2228,64.1714,64.2228,56489.0
2016-06-08 15:10:00,74.94,75.03,74.9,75.03,44998.0,64.2228,64.2999,64.1885,64.2999,44998.0
2016-06-08 15:15:00,75.03,75.04,75.0,75.03,41359.0,64.2999,64.3085,64.2742,64.2999,41359.0
2016-06-08 15:20:00,75.03,75.04,74.97,75.03,62904.0,64.2999,64.3085,64.2485,64.2999,62904.0
2016-06-08 15:25:00,75.04,75.09,75.02,75.02,44610.0,64.3085,64.3513,64.2913,64.2913,44610.0
2016-06-08 15:30:00,75.03,75.03,74.89,74.92,56692.0,64.2999,64.2999,64.1799,64.2056,56692.0
2016-06-08 15:35:00,74.92,74.96,74.92,74.95,44015.0,64.2056,64.2399,64.2056,64.2314,44015.0
2016-06-08 15:40:00,74.95,75.0,74.94,74.98,51987.0,64.2314,64.2742,64.2228,64.2571,51987.0
2016-06-08 15:45:00,74.98,74.99,74.95,74.96,43001.0,64.2571,64.2656,64.2314,64.2399,43001.0
2016-06-08 15:50:00,74.97,75.03,74.96,74.96,76347.0,64.2485,64.2999,64.2399,64.2399,76347.0
2016-06-08 15:55:00,74.97,75.0,74.91,74.93,178573.0,64.2485,64.2742,64.1971,64.2142,178573.0
2016-06-09 09:30:00,74.77,75.16,74.77,75.09,70835.0,64.0771,64.4113,64.0771,64.3513,70835.0
2016-06-09 09:35:00,75.1,75.23,75.02,75.09,24142.0,64.3599,64.4713,64.2913,64.3513,24142.0
2016-06-09 09:40:00,75.09,75.29,75.07,75.28,21598.0,64.3513,64.5227,64.3342,64.5142,21598.0
2016-06-09 09:45:00,75.25,75.49,75.22,75.48,46925.0,64.4885,64.6941,64.4627,64.6856,46925.0
2016-06-09 09:50:00,75.48,75.54,75.38,75.41,93286.0,64.6856,64.737,64.5999,64.6256,93286.0
2016-06-09 09:55:00,75.41,75.44,75.28,75.4,46191.0,64.6256,64.6513,64.5142,64.617,46191.0
2016-06-09 10:00:00,75.36,75.42,75.33,75.38,37955.0,64.5827,64.6341,64.557,64.5999,37955.0
2016-06-09 10:05:00,75.38,75.41,75.19,75.28,45668.0,64.5999,64.6256,64.437,64.5142,45668.0
2016-06-09 10:10:00,75.27,75.36,75.27,75.27,35108.0,64.5056,64.5827,64.5056,64.5056,35108.0
2016-06-09 10:15:00,75.27,75.43,75.27,75.42,32577.0,64.5056,64.6427,64.5056,64.6341,32577.0
2016-06-09 10:20:00,75.4,75.46,75.37,75.42,30220.0,64.617,64.6684,64.5913,64.6341,30220.0
2016-06-09 10:25:00,75.42,75.42,75.31,75.33,24006.0,64.6341,64.6341,64.5399,64.557,24006.0
2016-06-09 10:30:00,75.34,75.36,75.28,75.3,41237.0,64.5656,64.5827,64.5142,64.5313,41237.0
2016-06-09 10:35:00,75.28,75.31,75.2,75.26,38362.0,64.5142,64.5399,64.4456,64.497,38362.0
2016-06-09 10:40:00,75.26,75.28,75.21,75.25,28058.0,64.497,64.5142,64.4542,64.4885,28058.0
2016-06-09 10:45:00,75.26,75.28,75.22,75.26,21602.0,64.497,64.5142,64.4627,64.497,21602.0
2016-06-09 10:50:00,75.25,75.29,75.22,75.29,32526.0,64.4885,64.5227,64.4627,64.5227,32526.0
2016-06-09 10:55:00,75.28,75.29,75.07,75.08,44588.0,64.5142,64.5227,64.3342,64.3428,44588.0
2016-06-09 11:00:00,75.08,75.08,74.99,75.0,73709.0,64.3428,64.3428,64.2656,64.2742,73709.0
2016-06-09 11:05:00,75.0,75.01,74.95,74.97,23112.0,64.2742,64.2828,64.2314,64.2485,23112.0
2016-06-09 11:10:00,74.98,74.99,74.86,74.87,41023.0,64.2571,64.2656,64.1542,64.1628,41023.0
2016-06-09 11:15:00,74.87,74.9,74.8,74.81,18165.0,64.1628,64.1885,64.1028,64.1114,18165.0
2016-06-09 11:20:00,74.8,74.81,74.68,74.68,24037.0,64.1028,64.1114,64.0,64.0,24037.0
2016-06-09 11:25:00,74.67,74.69,74.61,74.63,28515.0,63.9914,64.0085,63.94,63.9571,28515.0
2016-06-09 11:30:00,74.63,74.68,74.59,74.59,42876.0,63.9571,64.0,63.9228,63.9228,42876.0
2016-06-09 11:35:00,74.59,74.63,74.5,74.53,57991.0,63.9228,63.9571,63.8457,63.8714,57991.0
2016-06-09 11:40:00,74.52,74.61,74.51,74.52,32788.0,63.8629,63.94,63.8543,63.8629,32788.0
2016-06-09 11:45:00,74.51,74.54,74.49,74.52,17609.0,63.8543,63.88,63.8371,63.8629,17609.0
2016-06-09 11:50:00,74.52,74.52,74.43,74.44,29890.0,63.8629,63.8629,63.7857,63.7943,29890.0
2016-06-09 11:55:00,74.45,74.47,74.42,74.46,10536.0,63.8029,63.82,63.7772,63.8114,10536.0
2016-06-09 12:00:00,74.45,74.45,74.4,74.43,13649.0,63.8029,63.8029,63.76,63.7857,13649.0
2016-06-09 12:05:00,74.44,74.47,74.37,74.41,13398.0,63.7943,63.82,63.7343,63.7686,13398.0
2016-06-09 12:10:00,74.4,74.42,74.32,74.36,13592.0,63.76,63.7772,63.6915,63.7257,13592.0
2016-06-09 12:15:00,74.36,74.36,74.25,74.27,15654.0,63.7257,63.7257,63.6315,63.6486,15654.0
2016-06-09 12:20:00,74.28,74.31,74.24,74.28,11792.0,63.6572,63.6829,63.6229,63.6572,11792.0
2016-06-09 12:25:00,74.29,74.35,74.28,74.31,28868.0,63.6657,63.7172,63.6572,63.6829,28868.0
2016-06-09 12:30:00,74.31,74.4,74.28,74.38,14508.0,63.6829,63.76,63.6572,63.7429,14508.0
2016-06-09 12:35:00,74.39,74.51,74.39,74.45,28102.0,63.7514,63.8543,63.7514,63.8029,28102.0
2016-06-09 12:40:00,74.48,74.49,74.4,74.4,16371.0,63.8286,63.8371,63.76,63.76,16371.0
2016-06-09 12:45:00,74.4,74.44,74.38,74.41,13096.0,63.76,63.7943,63.7429,63.7686,13096.0
2016-06-09 12:50:00,74.41,74.45,74.4,74.43,10461.0,63.7686,63.8029,63.76,63.7857,10461.0
2016-06-09 12:55:00,74.42,74.49,74.42,74.48,13695.0,63.7772,63.8371,63.7772,63.8286,13695.0
2016-06-09 13:00:00,74.48,74.48,74.43,74.47,10333.0,63.8286,63.8286,63.7857,63.82,10333.0
2016-06-09 13:05:00,74.47,74.48,74.41,74.41,9420.0,63.82,63.8286,63.7686,63.7686,9420.0
2016-06-09 13:10:00,74.41,74.52,74.41,74.51,11077.0,63.7686,63.8629,63.7686,63.8543,11077.0
2016-06-09 13:15:00,74.51,74.62,74.51,74.58,11379.0,63.8543,63.9486,63.8543,63.9143,11379.0
2016-06-09 13:20:00,74.57,74.57,74.51,74.55,12629.0,63.9057,63.9057,63.8543,63.8886,12629.0
2016-06-09 13:25:00,74.55,74.56,74.52,74.53,11596.0,63.8886,63.8971,63.8629,63.8714,11596.0
2016-06-09 13:30:00,74.52,74.56,74.49,74.52,18935.0,63.8629,63.8971,63.8371,63.8629,18935.0
2016-06-09 13:35:00,74.52,74.53,74.48,74.49,8465.0,63.8629,63.8714,63.8286,63.8371,8465.0
2016-06-09 13:40:00,74.49,74.51,74.47,74.49,12870.0,63.8371,63.8543,63.82,63.8371,12870.0
2016-06-09 13:45:00,74.48,74.51,74.45,74.47,7645.0,63.8286,63.8543,63.8029,63.82,7645.0
2016-06-09 13:50:00,74.48,74.49,74.37,74.4,25827.0,63.8286,63.8371,63.7343,63.76,25827.0
2016-06-09 13:55:00,74.4,74.44,74.36,74.39,15970.0,63.76,63.7943,63.7257,63.7514,15970.0
2016-06-09 14:00:00,74.39,74.41,74.34,74.38,34770.0,63.7514,63.7686,63.7086,63.7429,34770.0
2016-06-09 14:05:00,74.38,74.41,74.36,74.38,15085.0,63.7429,63.7686,63.7257,63.7429,15085.0
2016-06-09 14:10:00,74.37,74.47,74.35,74.46,18974.0,63.7343,63.82,63.7172,63.8114,18974.0
2016-06-09 14:15:00,74.47,74.51,74.45,74.48,20369.0,63.82,63.8543,63.8029,63.8286,20369.0
2016-06-09 14:20:00,74.48,74.49,74.41,74.41,85709.0,63.8286,63.8371,63.7686,63.7686,85709.0
2016-06-09 14:25:00,74.42,74.5,74.4,74.41,21020.0,63.7772,63.8457,63.76,63.7686,21020.0
2016-06-09 14:30:00,74.42,74.42,74.36,74.42,16071.0,63.7772,63.7772,63.7257,63.7772,16071.0
2016-06-09 14:35:00,74.43,74.45,74.39,74.42,11214.0,63.7857,63.8029,63.7514,63.7772,11214.0
2016-06-09 14:40:00,74.4,74.41,74.37,74.4,27395.0,63.76,63.7686,63.7343,63.76,27395.0
2016-06-09 14:45:00,74.41,74.43,74.37,74.4,45893.0,63.7686,63.7857,63.7343,63.76,45893.0
2016-06-09 14:50:00,74.4,74.47,74.38,74.47,30376.0,63.76,63.82,63.7429,63.82,30376.0
2016-06-09 14:55:00,74.47,74.51,74.46,74.5,10968.0,63.82,63.8543,63.8114,63.8457,10968.0
2016-06-09 15:00:00,74.51,74.54,74.49,74.51,18531.0,63.8543,63.88,63.8371,63.8543,18531.0
2016-06-09 15:05:00,74.52,74.52,74.45,74.45,23971.0,63.8629,63.8629,63.8029,63.8029,23971.0
2016-06-09 15:10:00,74.45,74.46,74.39,74.41,41998.0,63.8029,63.8114,63.7514,63.7686,41998.0
2016-06-09 15:15:00,74.42,74.42,74.37,74.42,22481.0,63.7772,63.7772,63.7343,63.7772,22481.0
2016-06-09 15:20:00,74.42,74.47,74.41,74.47,21824.0,63.7772,63.82,63.7686,63.82,21824.0
2016-06-09 15:25:00,74.48,74.5,74.46,74.49,15083.0,63.8286,63.8457,63.8114,63.8371,15083.0
2016-06-09 15:30:00,74.5,74.51,74.47,74.49,20999.0,63.8457,63.8543,63.82,63.8371,20999.0
2016-06-09 15:35:00,74.48,74.51,74.46,74.47,25662.0,63.8286,63.8543,63.8114,63.82,25662.0
2016-06-09 15:40:00,74.46,74.51,74.44,74.45,42544.0,63.8114,63.8543,63.7943,63.8029,42544.0
2016-06-09 15:45:00,74.44,74.49,74.43,74.47,52978.0,63.7943,63.8371,63.7857,63.82,52978.0
2016-06-09 15:50:00,74.48,74.5,74.46,74.48,55736.0,63.8286,63.8457,63.8114,63.8286,55736.0
2016-06-09 15:55:00,74.48,74.48,74.43,74.44,142957.0,63.8286,63.8286,63.7857,63.7943,142957.0
2016-06-10 09:30:00,74.12,74.13,73.76,73.76,136811.0,63.5201,63.5286,63.2115,63.2115,136811.0
2016-06-10 09:35:00,73.76,73.82,73.55,73.57,51105.0,63.2115,63.263,63.0316,63.0487,51105.0
2016-06-10 09:40:00,73.57,73.63,73.34,73.4,62174.0,63.0487,63.1001,62.8516,62.903,62174.0
2016-06-10 09:45:00,73.4,73.57,73.39,73.48,49816.0,62.903,63.0487,62.8945,62.9716,49816.0
2016-06-10 09:50:00,73.47,73.7,73.41,73.6,61317.0,62.963,63.1601,62.9116,63.0744,61317.0
2016-06-10 09:55:00,73.6,73.65,73.57,73.64,59965.0,63.0744,63.1173,63.0487,63.1087,59965.0
2016-06-10 10:00:00,73.65,73.82,73.46,73.47,50280.0,63.1173,63.263,62.9544,62.963,50280.0
2016-06-10 10:05:00,73.48,73.56,73.45,73.45,37473.0,62.9716,63.0401,62.9459,62.9459,37473.0
2016-06-10 10:10:00,73.45,73.52,73.34,73.35,53541.0,62.9459,63.0059,62.8516,62.8602,53541.0
2016-06-10 10:15:00,73.34,73.37,73.17,73.33,85541.0,62.8516,62.8773,62.7059,62.843,85541.0
2016-06-10 10:20:00,73.33,73.44,73.27,73.44,45373.0,62.843,62.9373,62.7916,62.9373,45373.0
2016-06-10 10:25:00,73.44,73.49,73.39,73.42,46652.0,62.9373,62.9802,62.8945,62.9202,46652.0
2016-06-10 10:30:00,73.42,73.57,73.39,73.5,39940.0,62.9202,63.0487,62.8945,62.9887,39940.0
2016-06-10 10:35:00,73.5,73.53,73.38,73.4,34228.0,62.9887,63.0144,62.8859,62.903,34228.0
2016-06-10 10:40:00,73.42,73.43,73.35,73.37,26900.0,62.9202,62.9287,62.8602,62.8773,26900.0
2016-06-10 10:45:00,73.37,73.38,73.3,73.36,18860.0,62.8773,62.8859,62.8173,62.8687,18860.0
2016-06-10 10:50:00,73.37,73.4,73.28,73.34,47665.0,62.8773,62.903,62.8002,62.8516,47665.0
2016-06-10 10:55:00,73.35,73.49,73.3,73.48,30683.0,62.8602,62.9802,62.8173,62.9716,30683.0
2016-06-10 11:00:00,73.47,73.67,73.47,73.66,52665.0,62.963,63.1344,62.963,63.1258,52665.0
2016-06-10 11:05:00,73.66,73.83,73.59,73.79,59104.0,63.1258,63.2715,63.0659,63.2372,59104.0
2016-06-10 11:10:00,73.8,73.9,73.77,73.89,67712.0,63.2458,63.3315,63.2201,63.3229,67712.0
2016-06-10 11:15:00,73.9,73.9,73.79,73.81,54534.0,63.3315,63.3315,63.2372,63.2544,54534.0
2016-06-10 11:20:00,73.82,73.94,73.77,73.94,37682.0,63.263,63.3658,63.2201,63.3658,37682.0
2016-06-10 11:25:00,73.94,73.95,73.86,73.87,22605.0,63.3658,63.3744,63.2972,63.3058,22605.0
2016-06-10 11:30:00,73.88,73.98,73.86,73.86,36824.0,63.3144,63.4001,63.2972,63.2972,36824.0
2016-06-10 11:35:00,73.86,74.01,73.86,73.98,22471.0,63.2972,63.4258,63.2972,63.4001,22471.0
2016-06-10 11:40:00,73.99,74.1,73.95,73.98,32624.0,63.4086,63.5029,63.3744,63.4001,32624.0
2016-06-10 11:45:00,73.98,74.05,73.95,74.0,23808.0,63.4001,63.4601,63.3744,63.4172,23808.0
2016-06-10 11:50:00,74.01,74.07,73.96,73.99,42104.0,63.4258,63.4772,63.3829,63.4086,42104.0
2016-06-10 11:55:00,74.0,74.06,73.98,74.0,46801.0,63.4172,63.4686,63.4001,63.4172,46801.0
2016-06-10 12:00:00,74.01,74.01,73.86,73.88,26413.0,63.4258,63.4258,63.2972,63.3144,26413.0
2016-06-10 12:05:00,73.89,73.92,73.86,73.9,22765.0,63.3229,63.3487,63.2972,63.3315,22765.0
2016-06-10 12:10:00,73.9,74.02,73.9,73.96,29252.0,63.3315,63.4344,63.3315,63.3829,29252.0
2016-06-10 12:15:00,73.96,74.02,73.94,73.98,19875.0,63.3829,63.4344,63.3658,63.4001,19875.0
2016-06-10 12:20:00,73.99,74.0,73.86,73.9,37655.0,63.4086,63.4172,63.2972,63.3315,37655.0
2016-06-10 12:25:00,73.91,73.97,73.9,73.95,16655.0,63.3401,63.3915,63.3315,63.3744,16655.0
2016-06-10 12:30:00,73.95,73.96,73.81,73.84,23864.0,63.3744,63.3829,63.2544,63.2801,23864.0
2016-06-10 12:35:00,73.83,73.96,73.8,73.94,37434.0,63.2715,63.3829,63.2458,63.3658,37434.0
2016-06-10 12:40:00,73.93,74.02,73.92,73.97,21604.0,63.3572,63.4344,63.3487,63.3915,21604.0
2016-06-10 12:45:00,73.97,74.07,73.95,74.0,21571.0,63.3915,63.4772,63.3744,63.4172,21571.0
2016-06-10 12:50:00,74.0,74.07,73.97,74.06,15262.0,63.4172,63.4772,63.3915,63.4686,15262.0
2016-06-10 12:55:00,74.05,74.08,74.03,74.05,12894.0,63.4601,63.4858,63.4429,63.4601,12894.0
2016-06-10 13:00:00,74.06,74.09,73.98,74.04,17234.0,63.4686,63.4943,63.4001,63.4515,17234.0
2016-06-10 13:05:00,74.06,74.06,73.99,74.06,22501.0,63.4686,63.4686,63.4086,63.4686,22501.0
2016-06-10 13:10:00,74.07,74.19,74.05,74.16,43229.0,63.4772,63.58,63.4601,63.5543,43229.0
2016-06-10 13:15:00,74.16,74.16,74.09,74.1,14698.0,63.5543,63.5543,63.4943,63.5029,14698.0
2016-06-10 13:20:00,74.09,74.18,74.06,74.14,19123.0,63.4943,63.5715,63.4686,63.5372,19123.0
2016-06-10 13:25:00,74.14,74.19,74.1,74.19,19389.0,63.5372,63.58,63.5029,63.58,19389.0
2016-06-10 13:30:00,74.18,74.19,74.11,74.13,33099.0,63.5715,63.58,63.5115,63.5286,33099.0
2016-06-10 13:35:00,74.12,74.15,74.04,74.06,14778.0,63.5201,63.5458,63.4515,63.4686,14778.0
2016-06-10 13:40:00,74.05,74.12,74.03,74.06,24294.0,63.4601,63.5201,63.4429,63.4686,24294.0
2016-06-10 13:45:00,74.07,74.08,73.93,73.93,38829.0,63.4772,63.4858,63.3572,63.3572,38829.0
2016-06-10 13:50:00,73.92,73.97,73.87,73.92,27097.0,63.3487,63.3915,63.3058,63.3487,27097.0
2016-06-10 13:55:00,73.93,73.98,73.88,73.92,17128.0,63.3572,63.4001,63.3144,63.3487,17128.0
2016-06-10 14:00:00,73.93,73.94,73.85,73.93,20928.0,63.3572,63.3658,63.2887,63.3572,20928.0
2016-06-10 14:05:00,73.91,73.93,73.87,73.88,36451.0,63.3401,63.3572,63.3058,63.3144,36451.0
2016-06-10 14:10:00,73.88,73.9,73.82,73.84,22486.0,63.3144,63.3315,63.263,63.2801,22486.0
2016-06-10 14:15:00,73.84,73.84,73.74,73.81,20844.0,63.2801,63.2801,63.1944,63.2544,20844.0
2016-06-10 14:20:00,73.81,73.82,73.73,73.76,25281.0,63.2544,63.263,63.1858,63.2115,25281.0
2016-06-10 14:25:00,73.77,73.81,73.75,73.77,31958.0,63.2201,63.2544,63.203,63.2201,31958.0
2016-06-10 14:30:00,73.77,73.78,73.7,73.74,61217.0,63.2201,63.2287,63.1601,63.1944,61217.0
2016-06-10 14:35:00,73.74,73.93,73.72,73.93,21526.0,63.1944,63.3572,63.1773,63.3572,21526.0
2016-06-10 14:40:00,73.94,73.95,73.89,73.94,26485.0,63.3658,63.3744,63.3229,63.3658,26485.0
2016-06-10 14:45:00,73.93,73.94,73.75,73.79,20388.0,63.3572,63.3658,63.203,63.2372,20388.0
2016-06-10 14:50:00,73.8,73.83,73.76,73.83,22160.0,63.2458,63.2715,63.2115,63.2715,22160.0
2016-06-10 14:55:00,73.85,73.91,73.83,73.88,49574.0,63.2887,63.3401,63.2715,63.3144,49574.0
2016-06-10 15:00:00,73.88,73.88,73.77,73.77,19783.0,63.3144,63.3144,63.2201,63.2201,19783.0
2016-06-10 15:05:00,73.78,73.82,73.77,73.77,28347.0,63.2287,63.263,63.2201,63.2201,28347.0
2016-06-10 15:10:00,73.77,73.83,73.77,73.77,54355.0,63.2201,63.2715,63.2201,63.2201,54355.0
2016-06-10 15:15:00,73.77,73.81,73.76,73.8,39273.0,63.2201,63.2544,63.2115,63.2458,39273.0
2016-06-10 15:20:00,73.8,73.83,73.79,73.83,32893.0,63.2458,63.2715,63.2372,63.2715,32893.0
2016-06-10 15:25:00,73.82,73.83,73.8,73.81,39190.0,63.263,63.2715,63.2458,63.2544,39190.0
2016-06-10 15:30:00,73.8,73.87,73.8,73.86,89230.0,63.2458,63.3058,63.2458,63.2972,89230.0
2016-06-10 15:35:00,73.86,73.87,73.8,73.87,53274.0,63.2972,63.3058,63.2458,63.3058,53274.0
2016-06-10 15:40:00,73.86,73.88,73.84,73.87,42127.0,63.2972,63.3144,63.2801,63.3058,42127.0
2016-06-10 15:45:00,73.86,73.95,73.86,73.93,156235.0,63.2972,63.3744,63.2972,63.3572,156235.0
2016-06-10 15:50:00,73.92,73.93,73.87,73.89,89025.0,63.3487,63.3572,63.3058,63.3229,89025.0
2016-06-10 15:55:00,73.9,74.01,73.87,73.98,216767.0,63.3315,63.4258,63.3058,63.4001,216767.0
2016-06-13 09:30:00,74.08,74.83,74.0,74.8,100683.0,63.4858,64.1285,63.4172,64.1028,100683.0
2016-06-13 09:35:00,74.77,74.9,74.6,74.67,107865.0,64.0771,64.1885,63.9314,63.9914,107865.0
2016-06-13 09:40:00,74.69,74.97,74.67,74.76,62333.0,64.0085,64.2485,63.9914,64.0685,62333.0
2016-06-13 09:45:00,74.74,74.77,74.57,74.69,30263.0,64.0514,64.0771,63.9057,64.0085,30263.0
2016-06-13 09:50:00,74.7,74.74,74.46,74.51,22543.0,64.0171,64.0514,63.8114,63.8543,22543.0
2016-06-13 09:55:00,74.53,74.53,74.2,74.24,25619.0,63.8714,63.8714,63.5886,63.6229,25619.0
2016-06-13 10:00:00,74.25,74.57,74.24,74.29,70993.0,63.6315,63.9057,63.6229,63.6657,70993.0
2016-06-13 10:05:00,74.28,74.29,74.08,74.14,33583.0,63.6572,63.6657,63.4858,63.5372,33583.0
2016-06-13 10:10:00,74.14,74.17,74.04,74.15,24826.0,63.5372,63.5629,63.4515,63.5458,24826.0
2016-06-13 10:15:00,74.16,74.26,74.02,74.06,29199.0,63.5543,63.64,63.4344,63.4686,29199.0
2016-06-13 10:20:00,74.06,74.07,73.94,74.02,21864.0,63.4686,63.4772,63.3658,63.4344,21864.0
2016-06-13 10:25:00,74.03,74.04,73.95,74.0,18241.0,63.4429,63.4515,63.3744,63.4172,18241.0
2016-06-13 10:30:00,74.0,74.24,74.0,74.2,45517.0,63.4172,63.6229,63.4172,63.5886,45517.0
2016-06-13 10:35:00,74.19,74.22,74.09,74.1,11693.0,63.58,63.6058,63.4943,63.5029,11693.0
2016-06-13 10:40:00,74.11,74.12,73.97,73.97,18215.0,63.5115,63.5201,63.3915,63.3915,18215.0
2016-06-13 10:45:00,73.98,74.08,73.98,74.01,19262.0,63.4001,63.4858,63.4001,63.4258,19262.0
2016-06-13 10:50:00,74.01,74.06,73.95,74.02,18967.0,63.4258,63.4686,63.3744,63.4344,18967.0
2016-06-13 10:55:00,74.03,74.03,73.89,73.93,27217.0,63.4429,63.4429,63.3229,63.3572,27217.0
2016-06-13 11:00:00,73.92,73.95,73.85,73.87,18827.0,63.3487,63.3744,63.2887,63.3058,18827.0
2016-06-13 11:05:00,73.87,73.88,73.77,73.79,27991.0,63.3058,63.3144,63.2201,63.2372,27991.0
2016-06-13 11:10:00,73.79,73.84,73.67,73.8,56825.0,63.2372,63.2801,63.1344,63.2458,56825.0
2016-06-13 11:15:00,73.8,73.83,73.76,73.78,40852.0,63.2458,63.2715,63.2115,63.2287,40852.0
2016-06-13 11:20:00,73.78,73.86,73.78,73.84,32269.0,63.2287,63.2972,63.2287,63.2801,32269.0
2016-06-13 11:25:00,73.84,73.95,73.78,73.92,52248.0,63.2801,63.3744,63.2287,63.3487,52248.0
2016-06-13 11:30:00,73.91,73.96,73.85,73.89,45904.0,63.3401,63.3829,63.2887,63.3229,45904.0
2016-06-13 11:35:00,73.89,73.96,73.87,73.9,48554.0,63.3229,63.3829,63.3058,63.3315,48554.0
2016-06-13 11:40:00,73.91,73.94,73.8,73.8,37792.0,63.3401,63.3658,63.2458,63.2458,37792.0
2016-06-13 11:45:00,73.81,73.87,73.79,73.81,20462.0,63.2544,63.3058,63.2372,63.2544,20462.0
2016-06-13 11:50:00,73.81,73.9,73.81,73.9,31241.0,63.2544,63.3315,63.2544,63.3315,31241.0
2016-06-13 11:55:00,73.89,73.91,73.75,73.75,33739.0,63.3229,63.3401,63.203,63.203,33739.0
2016-06-13 12:00:00,73.77,73.81,73.71,73.71,15162.0,63.2201,63.2544,63.1687,63.1687,15162.0
2016-06-13 12:05:00,73.7,73.76,73.7,73.74,11860.0,63.1601,63.2115,63.1601,63.1944,11860.0
2016-06-13 12:10:00,73.73,73.87,73.71,73.82,61719.0,63.1858,63.3058,63.1687,63.263,61719.0
2016-06-13 12:15:00,73.81,73.86,73.79,73.82,9177.0,63.2544,63.2972,63.2372,63.263,9177.0
2016-06-13 12:20:00,73.81,73.93,73.77,73.84,28483.0,63.2544,63.3572,63.2201,63.2801,28483.0
2016-06-13 12:25:00,73.83,73.84,73.76,73.77,11850.0,63.2715,63.2801,63.2115,63.2201,11850.0
2016-06-13 12:30:00,73.77,73.8,73.69,73.72,43524.0,63.2201,63.2458,63.1516,63.1773,43524.0
2016-06-13 12:35:00,73.72,73.78,73.71,73.75,41252.0,63.1773,63.2287,63.1687,63.203,41252.0
2016-06-13 12:40:00,73.75,73.87,73.75,73.87,15142.0,63.203,63.3058,63.203,63.3058,15142.0
2016-06-13 12:45:00,73.87,73.91,73.78,73.79,16424.0,63.3058,63.3401,63.2287,63.2372,16424.0
2016-06-13 12:50:00,73.78,73.83,73.74,73.79,29137.0,63.2287,63.2715,63.1944,63.2372,29137.0
2016-06-13 12:55:00,73.8,73.88,73.79,73.84,15086.0,63.2458,63.3144,63.2372,63.2801,15086.0
2016-06-13 13:00:00,73.82,73.87,73.79,73.86,38423.0,63.263,63.3058,63.2372,63.2972,38423.0
2016-06-13 13:05:00,73.87,73.95,73.85,73.93,35149.0,63.3058,63.3744,63.2887,63.3572,35149.0
2016-06-13 13:10:00,73.94,73.97,73.9,73.95,11431.0,63.3658,63.3915,63.3315,63.3744,11431.0
2016-06-13 13:15:00,73.94,73.99,73.89,73.99,23100.0,63.3658,63.4086,63.3229,63.4086,23100.0
2016-06-13 13:20:00,73.97,74.05,73.97,74.03,13151.0,63.3915,63.4601,63.3915,63.4429,13151.0
2016-06-13 13:25:00,74.02,74.12,74.02,74.1,18967.0,63.4344,63.5201,63.4344,63.5029,18967.0
2016-06-13 13:30:00,74.11,74.13,74.08,74.1,25852.0,63.5115,63.5286,63.4858,63.5029,25852.0
2016-06-13 13:35:00,74.11,74.12,74.03,74.06,22897.0,63.5115,63.5201,63.4429,63.4686,22897.0
2016-06-13 13:40:00,74.07,74.17,74.0,74.13,25511.0,63.4772,63.5629,63.4172,63.5286,25511.0
2016-06-13 13:45:00,74.13,74.21,74.13,74.2,17957.0,63.5286,63.5972,63.5286,63.5886,17957.0
2016-06-13 13:50:00,74.2,74.21,74.13,74.16,43569.0,63.5886,63.5972,63.5286,63.5543,43569.0
2016-06-13 13:55:00,74.16,74.22,74.12,74.18,26975.0,63.5543,63.6058,63.5201,63.5715,26975.0
2016-06-13 14:00:00,74.18,74.22,74.15,74.19,45112.0,63.5715,63.6058,63.5458,63.58,45112.0
2016-06-13 14:05:00,74.18,74.3,74.17,74.28,32134.0,63.5715,63.6743,63.5629,63.6572,32134.0
2016-06-13 14:10:00,74.28,74.36,74.28,74.33,22694.0,63.6572,63.7257,63.6572,63.7,22694.0
2016-06-13 14:15:00,74.32,74.35,74.28,74.33,37061.0,63.6915,63.7172,63.6572,63.7,37061.0
2016-06-13 14:20:00,74.34,74.35,74.26,74.26,30050.0,63.7086,63.7172,63.64,63.64,30050.0
2016-06-13 14:25:00,74.26,74.31,74.22,74.31,88545.0,63.64,63.6829,63.6058,63.6829,88545.0
2016-06-13 14:30:00,74.31,74.31,74.23,74.24,33796.0,63.6829,63.6829,63.6143,63.6229,33796.0
2016-06-13 14:35:00,74.22,74.28,74.15,74.17,32913.0,63.6058,63.6572,63.5458,63.5629,32913.0
2016-06-13 14:40:00,74.16,74.19,74.16,74.17,27699.0,63.5543,63.58,63.5543,63.5629,27699.0
2016-06-13 14:45:00,74.16,74.17,74.06,74.07,27399.0,63.5543,63.5629,63.4686,63.4772,27399.0
2016-06-13 14:50:00,74.07,74.08,73.94,74.01,26153.0,63.4772,63.4858,63.3658,63.4258,26153.0
2016-06-13 14:55:00,74.01,74.03,73.92,73.93,21709.0,63.4258,63.4429,63.3487,63.3572,21709.0
2016-06-13 15:00:00,73.93,73.97,73.89,73.97,50549.0,63.3572,63.3915,63.3229,63.3915,50549.0
2016-06-13 15:05:00,73.98,73.98,73.85,73.85,32587.0,63.4001,63.4001,63.2887,63.2887,32587.0
2016-06-13 15:10:00,73.86,73.88,73.74,73.81,38613.0,63.2972,63.3144,63.1944,63.2544,38613.0
2016-06-13 15:15:00,73.81,73.88,73.8,73.88,33057.0,63.2544,63.3144,63.2458,63.3144,33057.0
2016-06-13 15:20:00,73.89,73.96,73.88,73.95,47305.0,63.3229,63.3829,63.3144,63.3744,47305.0
2016-06-13 15:25:00,73.95,74.02,73.91,73.95,56940.0,63.3744,63.4344,63.3401,63.3744,56940.0
2016-06-13 15:30:00,73.95,74.03,73.94,73.97,54438.0,63.3744,63.4429,63.3658,63.3915,54438.0
2016-06-13 15:35:00,73.97,73.98,73.85,73.89,50290.0,63.3915,63.4001,63.2887,63.3229,50290.0
2016-06-13 15:40:00,73.88,73.9,73.82,73.84,64233.0,63.3144,63.3315,63.263,63.2801,64233.0
2016-06-13 15:45:00,73.84,73.96,73.79,73.94,73979.0,63.2801,63.3829,63.2372,63.3658,73979.0
2016-06-13 15:50:00,73.93,73.94,73.83,73.87,100368.0,63.3572,63.3658,63.2715,63.3058,100368.0
2016-06-13 15:55:00,73.86,73.95,73.81,73.87,220814.0,63.2972,63.3744,63.2544,63.3058,220814.0
2016-06-14 09:30:00,73.54,73.74,73.06,73.14,64913.0,63.023,63.1944,62.6116,62.6802,64913.0
2016-06-14 09:35:00,73.13,73.27,73.06,73.2,20136.0,62.6716,62.7916,62.6116,62.7316,20136.0
2016-06-14 09:40:00,73.2,73.39,73.18,73.32,50210.0,62.7316,62.8945,62.7145,62.8345,50210.0
2016-06-14 09:45:00,73.34,73.66,73.33,73.61,56881.0,62.8516,63.1258,62.843,63.083,56881.0
2016-06-14 09:50:00,73.59,73.8,73.59,73.8,42412.0,63.0659,63.2458,63.0659,63.2458,42412.0
2016-06-14 09:55:00,73.76,73.8,73.65,73.77,50769.0,63.2115,63.2458,63.1173,63.2201,50769.0
2016-06-14 10:00:00,73.78,73.94,73.78,73.82,63359.0,63.2287,63.3658,63.2287,63.263,63359.0
2016-06-14 10:05:00,73.82,73.88,73.75,73.76,84547.0,63.263,63.3144,63.203,63.2115,84547.0
2016-06-14 10:10:00,73.78,73.84,73.71,73.8,73431.0,63.2287,63.2801,63.1687,63.2458,73431.0
2016-06-14 10:15:00,73.8,73.83,73.74,73.78,106294.0,63.2458,63.2715,63.1944,63.2287,106294.0
2016-06-14 10:20:00,73.8,73.8,73.6,73.68,50741.0,63.2458,63.2458,63.0744,63.143,50741.0
2016-06-14 10:25:00,73.68,73.74,73.63,73.68,22412.0,63.143,63.1944,63.1001,63.143,22412.0
2016-06-14 10:30:00,73.67,73.76,73.66,73.67,20406.0,63.1344,63.2115,63.1258,63.1344,20406.0
2016-06-14 10:35:00,73.67,73.7,73.46,73.5,19665.0,63.1344,63.1601,62.9544,62.9887,19665.0
2016-06-14 10:40:00,73.5,73.53,73.42,73.47,13838.0,62.9887,63.0144,62.9202,62.963,13838.0
2016-06-14 10:45:00,73.45,73.52,73.31,73.37,18771.0,62.9459,63.0059,62.8259,62.8773,18771.0
2016-06-14 10:50:00,73.38,73.4,73.3,73.32,13247.0,62.8859,62.903,62.8173,62.8345,13247.0
2016-06-14 10:55:00,73.3,73.36,73.28,73.36,19550.0,62.8173,62.8687,62.8002,62.8687,19550.0
2016-06-14 11:00:00,73.36,73.41,73.3,73.38,33860.0,62.8687,62.9116,62.8173,62.8859,33860.0
2016-06-14 11:05:00,73.38,73.45,73.33,73.45,17296.0,62.8859,62.9459,62.843,62.9459,17296.0
2016-06-14 11:10:00,73.45,73.45,73.31,73.4,22840.0,62.9459,62.9459,62.8259,62.903,22840.0
2016-06-14 11:15:00,73.4,73.42,73.34,73.36,17750.0,62.903,62.9202,62.8516,62.8687,17750.0
2016-06-14 11:20:00,73.36,73.48,73.32,73.46,21936.0,62.8687,62.9716,62.8345,62.9544,21936.0
2016-06-14 11:25:00,73.45,73.46,73.28,73.35,32856.0,62.9459,62.9544,62.8002,62.8602,32856.0
2016-06-14 11:30:00,73.35,73.54,73.32,73.53,33033.0,62.8602,63.023,62.8345,63.0144,33033.0
2016-06-14 11:35:00,73.54,73.63,73.5,73.6,20329.0,63.023,63.1001,62.9887,63.0744,20329.0
2016-06-14 11:40:00,73.59,73.61,73.53,73.54,11442.0,63.0659,63.083,63.0144,63.023,11442.0
2016-06-14 11:45:00,73.56,73.62,73.54,73.59,24000.0,63.0401,63.0916,63.023,63.0659,24000.0
2016-06-14 11:50:00,73.59,73.71,73.58,73.7,29942.0,63.0659,63.1687,63.0573,63.1601,29942.0
2016-06-14 11:55:00,73.7,73.7,73.57,73.6,11442.0,63.1601,63.1601,63.0487,63.0744,11442.0
2016-06-14 12:00:00,73.6,73.65,73.56,73.57,11399.0,63.0744,63.1173,63.0401,63.0487,11399.0
2016-06-14 12:05:00,73.57,73.58,73.45,73.5,28618.0,63.0487,63.0573,62.9459,62.9887,28618.0
2016-06-14 12:10:00,73.49,73.55,73.42,73.54,17907.0,62.9802,63.0316,62.9202,63.023,17907.0
2016-06-14 12:15:00,73.55,73.57,73.5,73.55,15576.0,63.0316,63.0487,62.9887,63.0316,15576.0
2016-06-14 12:20:00,73.55,73.7,73.55,73.7,12491.0,63.0316,63.1601,63.0316,63.1601,12491.0
2016-06-14 12:25:00,73.71,73.76,73.7,73.76,8710.0,63.1687,63.2115,63.1601,63.2115,8710.0
2016-06-14 12:30:00,73.76,73.79,73.73,73.77,11855.0,63.2115,63.2372,63.1858,63.2201,11855.0
2016-06-14 12:35:00,73.76,73.79,73.64,73.64,11676.0,63.2115,63.2372,63.1087,63.1087,11676.0
2016-06-14 12:40:00,73.65,73.72,73.64,73.71,14794.0,63.1173,63.1773,63.1087,63.1687,14794.0
2016-06-14 12:45:00,73.72,73.75,73.64,73.75,8801.0,63.1773,63.203,63.1087,63.203,8801.0
2016-06-14 12:50:00,73.75,73.82,73.75,73.77,22212.0,63.203,63.263,63.203,63.2201,22212.0
2016-06-14 12:55:00,73.77,73.82,73.74,73.81,25037.0,63.2201,63.263,63.1944,63.2544,25037.0
2016-06-14 13:00:00,73.8,73.8,73.73,73.77,11003.0,63.2458,63.2458,63.1858,63.2201,11003.0
2016-06-14 13:05:00,73.76,73.76,73.69,73.7,9171.0,63.2115,63.2115,63.1516,63.1601,9171.0
2016-06-14 13:10:00,73.69,73.69,73.61,73.61,6482.0,63.1516,63.1516,63.083,63.083,6482.0
2016-06-14 13:15:00,73.61,73.61,73.54,73.56,12235.0,63.083,63.083,63.023,63.0401,12235.0
2016-06-14 13:20:00,73.57,73.62,73.55,73.56,18774.0,63.0487,63.0916,63.0316,63.0401,18774.0
2016-06-14 13:25:00,73.56,73.56,73.48,73.48,7535.0,63.0401,63.0401,62.9716,62.9716,7535.0
2016-06-14 13:30:00,73.48,73.56,73.44,73.55,13831.0,62.9716,63.0401,62.9373,63.0316,13831.0
2016-06-14 13:35:00,73.54,73.57,73.52,73.56,13075.0,63.023,63.0487,63.0059,63.0401,13075.0
2016-06-14 13:40:00,73.58,73.58,73.52,73.53,23097.0,63.0573,63.0573,63.0059,63.0144,23097.0
2016-06-14 13:45:00,73.52,73.59,73.52,73.54,31035.0,63.0059,63.0659,63.0059,63.023,31035.0
2016-06-14 13:50:00,73.55,73.59,73.52,73.59,13837.0,63.0316,63.0659,63.0059,63.0659,13837.0
2016-06-14 13:55:00,73.58,73.65,73.53,73.64,38916.0,63.0573,63.1173,63.0144,63.1087,38916.0
2016-06-14 14:00:00,73.63,73.7,73.62,73.68,38888.0,63.1001,63.1601,63.0916,63.143,38888.0
2016-06-14 14:05:00,73.69,73.74,73.69,73.73,32325.0,63.1516,63.1944,63.1516,63.1858,32325.0
2016-06-14 14:10:00,73.73,73.82,73.68,73.81,30032.0,63.1858,63.263,63.143,63.2544,30032.0
2016-06-14 14:15:00,73.8,73.86,73.73,73.84,17917.0,63.2458,63.2972,63.1858,63.2801,17917.0
2016-06-14 14:20:00,73.83,73.93,73.78,73.91,37241.0,63.2715,63.3572,63.2287,63.3401,37241.0
2016-06-14 14:25:00,73.91,73.93,73.84,73.93,43926.0,63.3401,63.3572,63.2801,63.3572,43926.0
2016-06-14 14:30:00,73.92,73.94,73.84,73.85,31572.0,63.3487,63.3658,63.2801,63.2887,31572.0
2016-06-14 14:35:00,73.84,73.86,73.75,73.79,24978.0,63.2801,63.2972,63.203,63.2372,24978.0
2016-06-14 14:40:00,73.78,73.83,73.76,73.81,14227.0,63.2287,63.2715,63.2115,63.2544,14227.0
2016-06-14 14:45:00,73.81,73.83,73.71,73.72,25235.0,63.2544,63.2715,63.1687,63.1773,25235.0
2016-06-14 14:50:00,73.72,73.74,73.69,73.73,22202.0,63.1773,63.1944,63.1516,63.1858,22202.0
2016-06-14 14:55:00,73.73,73.74,73.64,73.72,23063.0,63.1858,63.1944,63.1087,63.1773,23063.0
2016-06-14 15:00:00,73.72,73.83,73.64,73.81,31544.0,63.1773,63.2715,63.1087,63.2544,31544.0
2016-06-14 15:05:00,73.82,73.93,73.82,73.93,53622.0,63.263,63.3572,63.263,63.3572,53622.0
2016-06-14 15:10:00,73.93,73.99,73.9,73.96,35936.0,63.3572,63.4086,63.3315,63.3829,35936.0
2016-06-14 15:15:00,73.95,74.13,73.95,74.09,81633.0,63.3744,63.5286,63.3744,63.4943,81633.0
2016-06-14 15:20:00,74.08,74.13,73.98,73.98,49363.0,63.4858,63.5286,63.4001,63.4001,49363.0
2016-06-14 15:25:00,73.98,74.13,73.98,74.11,126367.0,63.4001,63.5286,63.4001,63.5115,126367.0
2016-06-14 15:30:00,74.1,74.32,74.1,74.3,78963.0,63.5029,63.6915,63.5029,63.6743,78963.0
2016-06-14 15:35:00,74.3,74.3,74.13,74.18,69260.0,63.6743,63.6743,63.5286,63.5715,69260.0
2016-06-14 15:40:00,74.18,74.27,74.15,74.21,69923.0,63.5715,63.6486,63.5458,63.5972,69923.0
2016-06-14 15:45:00,74.2,74.21,74.1,74.18,79637.0,63.5886,63.5972,63.5029,63.5715,79637.0
2016-06-14 15:50:00,74.18,74.28,74.13,74.27,83596.0,63.5715,63.6572,63.5286,63.6486,83596.0
2016-06-14 15:55:00,74.26,74.37,74.26,74.33,187616.0,63.64,63.7343,63.64,63.7,187616.0
2016-06-15 09:30:00,74.73,74.89,74.56,74.75,76400.0,64.0428,64.1799,63.8971,64.06,76400.0
2016-06-15 09:35:00,74.78,74.83,74.65,74.68,24918.0,64.0857,64.1285,63.9743,64.0,24918.0
2016-06-15 09:40:00,74.68,74.76,74.61,74.68,21063.0,64.0,64.0685,63.94,64.0,21063.0
2016-06-15 09:45:00,74.69,74.72,74.49,74.49,18736.0,64.0085,64.0342,63.8371,63.8371,18736.0
2016-06-15 09:50:00,74.49,74.55,74.43,74.46,17011.0,63.8371,63.8886,63.7857,63.8114,17011.0
2016-06-15 09:55:00,74.44,74.51,74.39,74.42,43811.0,63.7943,63.8543,63.7514,63.7772,43811.0
2016-06-15 10:00:00,74.4,74.53,74.4,74.5,22124.0,63.76,63.8714,63.76,63.8457,22124.0
2016-06-15 10:05:00,74.5,74.57,74.43,74.44,29620.0,63.8457,63.9057,63.7857,63.7943,29620.0
2016-06-15 10:10:00,74.44,74.5,74.35,74.47,17378.0,63.7943,63.8457,63.7172,63.82,17378.0
2016-06-15 10:15:00,74.46,74.49,74.34,74.35,23937.0,63.8114,63.8371,63.7086,63.7172,23937.0
2016-06-15 10:20:00,74.35,74.38,74.28,74.3,69792.0,63.7172,63.7429,63.6572,63.6743,69792.0
2016-06-15 10:25:00,74.3,74.33,74.19,74.2,51195.0,63.6743,63.7,63.58,63.5886,51195.0
2016-06-15 10:30:00,74.21,74.27,74.1,74.24,55346.0,63.5972,63.6486,63.5029,63.6229,55346.0
2016-06-15 10:35:00,74.23,74.24,74.04,74.08,33880.0,63.6143,63.6229,63.4515,63.4858,33880.0
2016-06-15 10:40:00,74.08,74.08,73.97,74.02,38258.0,63.4858,63.4858,63.3915,63.4344,38258.0
2016-06-15 10:45:00,74.01,74.09,74.01,74.02,26624.0,63.4258,63.4943,63.4258,63.4344,26624.0
2016-06-15 10:50:00,74.02,74.08,73.95,73.96,35413.0,63.4344,63.4858,63.3744,63.3829,35413.0
2016-06-15 10:55:00,73.97,74.0,73.93,73.93,21492.0,63.3915,63.4172,63.3572,63.3572,21492.0
2016-06-15 11:00:00,73.93,74.05,73.93,74.01,26991.0,63.3572,63.4601,63.3572,63.4258,26991.0
2016-06-15 11:05:00,74.02,74.15,74.02,74.06,44412.0,63.4344,63.5458,63.4344,63.4686,44412.0
2016-06-15 11:10:00,74.06,74.06,73.93,73.95,29271.0,63.4686,63.4686,63.3572,63.3744,29271.0
2016-06-15 11:15:00,73.96,73.97,73.82,73.82,31176.0,63.3829,63.3915,63.263,63.263,31176.0
2016-06-15 11:20:00,73.82,73.86,73.78,73.86,23514.0,63.263,63.2972,63.2287,63.2972,23514.0
2016-06-15 11:25:00,73.86,73.88,73.73,73.75,60410.0,63.2972,63.3144,63.1858,63.203,60410.0
2016-06-15 11:30:00,73.76,73.83,73.76,73.77,59957.0,63.2115,63.2715,63.2115,63.2201,59957.0
2016-06-15 11:35:00,73.77,73.9,73.77,73.9,35652.0,63.2201,63.3315,63.2201,63.3315,35652.0
2016-06-15 11:40:00,73.9,73.94,73.84,73.85,45708.0,63.3315,63.3658,63.2801,63.2887,45708.0
2016-06-15 11:45:00,73.85,73.86,73.76,73.81,23775.0,63.2887,63.2972,63.2115,63.2544,23775.0
2016-06-15 11:50:00,73.82,73.85,73.81,73.83,17005.0,63.263,63.2887,63.2544,63.2715,17005.0
2016-06-15 11:55:00,73.82,73.9,73.8,73.88,21554.0,63.263,63.3315,63.2458,63.3144,21554.0
2016-06-15 12:00:00,73.89,73.91,73.81,73.81,51033.0,63.3229,63.3401,63.2544,63.2544,51033.0
2016-06-15 12:05:00,73.81,73.85,73.78,73.79,17566.0,63.2544,63.2887,63.2287,63.2372,17566.0
2016-06-15 12:10:00,73.78,73.8,73.71,73.75,24046.0,63.2287,63.2458,63.1687,63.203,24046.0
2016-06-15 12:15:00,73.76,73.83,73.73,73.83,19357.0,63.2115,63.2715,63.1858,63.2715,19357.0
2016-06-15 12:20:00,73.83,73.86,73.79,73.8,19600.0,63.2715,63.2972,63.2372,63.2458,19600.0
2016-06-15 12:25:00,73.8,73.88,73.79,73.84,23759.0,63.2458,63.3144,63.2372,63.2801,23759.0
2016-06-15 12:30:00,73.85,73.9,73.78,73.88,20094.0,63.2887,63.3315,63.2287,63.3144,20094.0
2016-06-15 12:35:00,73.87,73.88,73.78,73.86,41655.0,63.3058,63.3144,63.2287,63.2972,41655.0
2016-06-15 12:40:00,73.86,73.91,73.79,73.91,19903.0,63.2972,63.3401,63.2372,63.3401,19903.0
2016-06-15 12:45:00,73.91,73.91,73.84,73.85,20193.0,63.3401,63.3401,63.2801,63.2887,20193.0
2016-06-15 12:50:00,73.84,73.85,73.79,73.81,13100.0,63.2801,63.2887,63.2372,63.2544,13100.0
2016-06-15 12:55:00,73.83,73.91,73.82,73.85,15684.0,63.2715,63.3401,63.263,63.2887,15684.0
2016-06-15 13:00:00,73.85,73.92,73.84,73.87,17721.0,63.2887,63.3487,63.2801,63.3058,17721.0
2016-06-15 13:05:00,73.86,73.9,73.83,73.9,43640.0,63.2972,63.3315,63.2715,63.3315,43640.0
2016-06-15 13:10:00,73.9,73.94,73.84,73.92,34921.0,63.3315,63.3658,63.2801,63.3487,34921.0
2016-06-15 13:15:00,73.92,73.98,73.92,73.94,39767.0,63.3487,63.4001,63.3487,63.3658,39767.0
2016-06-15 13:20:00,73.94,73.98,73.94,73.98,16486.0,63.3658,63.4001,63.3658,63.4001,16486.0
2016-06-15 13:25:00,73.99,74.08,73.98,74.07,22850.0,63.4086,63.4858,63.4001,63.4772,22850.0
2016-06-15 13:30:00,74.08,74.1,74.01,74.04,16358.0,63.4858,63.5029,63.4258,63.4515,16358.0
2016-06-15 13:35:00,74.03,74.03,73.93,73.99,22522.0,63.4429,63.4429,63.3572,63.4086,22522.0
2016-06-15 13:40:00,73.98,74.01,73.92,73.99,20959.0,63.4001,63.4258,63.3487,63.4086,20959.0
2016-06-15 13:45:00,73.97,74.0,73.94,74.0,21153.0,63.3915,63.4172,63.3658,63.4172,21153.0
2016-06-15 13:50:00,74.0,74.0,73.95,73.96,29877.0,63.4172,63.4172,63.3744,63.3829,29877.0
2016-06-15 13:55:00,73.96,73.98,73.94,73.94,24648.0,63.3829,63.4001,63.3658,63.3658,24648.0
2016-06-15 14:00:00,73.95,74.14,73.92,74.0,39142.0,63.3744,63.5372,63.3487,63.4172,39142.0
2016-06-15 14:05:00,74.01,74.11,73.93,73.95,27874.0,63.4258,63.5115,63.3572,63.3744,27874.0
2016-06-15 14:10:00,73.96,73.99,73.9,73.97,16276.0,63.3829,63.4086,63.3315,63.3915,16276.0
2016-06-15 14:15:00,73.98,74.08,73.95,73.96,15088.0,63.4001,63.4858,63.3744,63.3829,15088.0
2016-06-15 14:20:00,73.97,74.05,73.89,74.01,18346.0,63.3915,63.4601,63.3229,63.4258,18346.0
2016-06-15 14:25:00,74.02,74.03,73.88,73.88,15048.0,63.4344,63.4429,63.3144,63.3144,15048.0
2016-06-15 14:30:00,73.87,74.08,73.82,74.04,29552.0,63.3058,63.4858,63.263,63.4515,29552.0
2016-06-15 14:35:00,74.04,74.09,74.0,74.02,13848.0,63.4515,63.4943,63.4172,63.4344,13848.0
2016-06-15 14:40:00,74.03,74.12,73.99,74.03,13651.0,63.4429,63.5201,63.4086,63.4429,13651.0
2016-06-15 14:45:00,74.03,74.11,73.99,74.05,14718.0,63.4429,63.5115,63.4086,63.4601,14718.0
2016-06-15 14:50:00,74.05,74.05,73.97,73.98,11348.0,63.4601,63.4601,63.3915,63.4001,11348.0
2016-06-15 14:55:00,73.97,74.04,73.95,74.01,16851.0,63.3915,63.4515,63.3744,63.4258,16851.0
2016-06-15 15:00:00,74.01,74.06,73.97,73.98,19039.0,63.4258,63.4686,63.3915,63.4001,19039.0
2016-06-15 15:05:00,73.99,74.05,73.99,74.01,21640.0,63.4086,63.4601,63.4086,63.4258,21640.0
2016-06-15 15:10:00,74.0,74.03,73.94,74.01,45574.0,63.4172,63.4429,63.3658,63.4258,45574.0
2016-06-15 15:15:00,73.98,74.0,73.91,73.95,18938.0,63.4001,63.4172,63.3401,63.3744,18938.0
2016-06-15 15:20:00,73.95,74.02,73.94,73.97,19756.0,63.3744,63.4344,63.3658,63.3915,19756.0
2016-06-15 15:25:00,73.98,74.01,73.95,74.01,14612.0,63.4001,63.4258,63.3744,63.4258,14612.0
2016-06-15 15:30:00,74.0,74.04,73.93,73.95,26410.0,63.4172,63.4515,63.3572,63.3744,26410.0
2016-06-15 15:35:00,73.95,73.96,73.75,73.79,41287.0,63.3744,63.3829,63.203,63.2372,41287.0
2016-06-15 15:40:00,73.78,73.82,73.68,73.69,46682.0,63.2287,63.263,63.143,63.1516,46682.0
2016-06-15 15:45:00,73.69,73.75,73.61,73.75,93230.0,63.1516,63.203,63.083,63.203,93230.0
2016-06-15 15:50:00,73.74,73.74,73.61,73.65,151031.0,63.1944,63.1944,63.083,63.1173,151031.0
2016-06-15 15:55:00,73.65,73.74,73.61,73.7,145907.0,63.1173,63.1944,63.083,63.1601,145907.0
2016-06-16 09:30:00,73.47,73.94,73.18,73.56,132830.0,62.963,63.3658,62.7145,63.0401,132830.0
2016-06-16 09:35:00,73.57,73.6,73.2,73.42,49206.0,63.0487,63.0744,62.7316,62.9202,49206.0
2016-06-16 09:40:00,73.43,73.51,73.26,73.31,31961.0,62.9287,62.9973,62.783,62.8259,31961.0
2016-06-16 09:45:00,73.32,73.41,73.15,73.4,26814.0,62.8345,62.9116,62.6888,62.903,26814.0
2016-06-16 09:50:00,73.42,73.44,73.29,73.31,35716.0,62.9202,62.9373,62.8088,62.8259,35716.0
2016-06-16 09:55:00,73.31,73.36,73.22,73.29,49514.0,62.8259,62.8687,62.7488,62.8088,49514.0
2016-06-16 10:00:00,73.27,73.4,73.23,73.31,30815.0,62.7916,62.903,62.7573,62.8259,30815.0
2016-06-16 10:05:00,73.33,73.44,73.24,73.42,23739.0,62.843,62.9373,62.7659,62.9202,23739.0
2016-06-16 10:10:00,73.43,73.43,73.28,73.36,42918.0,62.9287,62.9287,62.8002,62.8687,42918.0
2016-06-16 10:15:00,73.35,73.38,73.23,73.28,32609.0,62.8602,62.8859,62.7573,62.8002,32609.0
2016-06-16 10:20:00,73.28,73.28,72.95,73.07,128779.0,62.8002,62.8002,62.5174,62.6202,128779.0
2016-06-16 10:25:00,73.06,73.28,73.04,73.19,24295.0,62.6116,62.8002,62.5945,62.7231,24295.0
2016-06-16 10:30:00,73.17,73.27,73.1,73.17,34161.0,62.7059,62.7916,62.6459,62.7059,34161.0
2016-06-16 10:35:00,73.16,73.26,73.14,73.16,46388.0,62.6973,62.783,62.6802,62.6973,46388.0
2016-06-16 10:40:00,73.17,73.22,73.12,73.17,31367.0,62.7059,62.7488,62.6631,62.7059,31367.0
2016-06-16 10:45:00,73.18,73.24,73.13,73.15,32966.0,62.7145,62.7659,62.6716,62.6888,32966.0
2016-06-16 10:50:00,73.16,73.23,73.14,73.2,47037.0,62.6973,62.7573,62.6802,62.7316,47037.0
2016-06-16 10:55:00,73.2,73.3,73.19,73.3,57549.0,62.7316,62.8173,62.7231,62.8173,57549.0
2016-06-16 11:00:00,73.28,73.46,73.28,73.45,55013.0,62.8002,62.9544,62.8002,62.9459,55013.0
2016-06-16 11:05:00,73.47,73.48,73.37,73.48,22606.0,62.963,62.9716,62.8773,62.9716,22606.0
2016-06-16 11:10:00,73.47,73.54,73.42,73.54,41350.0,62.963,63.023,62.9202,63.023,41350.0
2016-06-16 11:15:00,73.53,73.55,73.44,73.53,45154.0,63.0144,63.0316,62.9373,63.0144,45154.0
2016-06-16 11:20:00,73.53,73.6,73.52,73.58,69420.0,63.0144,63.0744,63.0059,63.0573,69420.0
2016-06-16 11:25:00,73.57,73.77,73.55,73.7,104291.0,63.0487,63.2201,63.0316,63.1601,104291.0
2016-06-16 11:30:00,73.7,73.78,73.61,73.61,131387.0,63.1601,63.2287,63.083,63.083,131387.0
2016-06-16 11:35:00,73.61,73.62,73.53,73.58,25148.0,63.083,63.0916,63.0144,63.0573,25148.0
2016-06-16 11:40:00,73.56,73.66,73.56,73.61,89345.0,63.0401,63.1258,63.0401,63.083,89345.0
2016-06-16 11:45:00,73.6,73.71,73.57,73.68,33100.0,63.0744,63.1687,63.0487,63.143,33100.0
2016-06-16 11:50:00,73.67,73.75,73.65,73.74,63545.0,63.1344,63.203,63.1173,63.1944,63545.0
2016-06-16 11:55:00,73.75,73.76,73.67,73.75,43462.0,63.203,63.2115,63.1344,63.203,43462.0
2016-06-16 12:00:00,73.77,73.82,73.67,73.81,43708.0,63.2201,63.263,63.1344,63.2544,43708.0
2016-06-16 12:05:00,73.81,73.86,73.72,73.84,31737.0,63.2544,63.2972,63.1773,63.2801,31737.0
2016-06-16 12:10:00,73.86,73.9,73.78,73.89,21029.0,63.2972,63.3315,63.2287,63.3229,21029.0
2016-06-16 12:15:00,73.89,74.04,73.86,74.02,30527.0,63.3229,63.4515,63.2972,63.4344,30527.0
2016-06-16 12:20:00,74.04,74.28,74.03,74.26,83562.0,63.4515,63.6572,63.4429,63.64,83562.0
2016-06-16 12:25:00,74.28,74.28,74.19,74.21,24160.0,63.6572,63.6572,63.58,63.5972,24160.0
2016-06-16 12:30:00,74.21,74.24,74.08,74.08,37448.0,63.5972,63.6229,63.4858,63.4858,37448.0
2016-06-16 12:35:00,74.08,74.17,74.0,74.13,29842.0,63.4858,63.5629,63.4172,63.5286,29842.0
2016-06-16 12:40:00,74.13,74.27,74.08,74.23,32175.0,63.5286,63.6486,63.4858,63.6143,32175.0
2016-06-16 12:45:00,74.25,74.29,74.18,74.2,19807.0,63.6315,63.6657,63.5715,63.5886,19807.0
2016-06-16 12:50:00,74.2,74.21,74.11,74.18,45101.0,63.5886,63.5972,63.5115,63.5715,45101.0
2016-06-16 12:55:00,74.2,74.29,74.19,74.27,41874.0,63.5886,63.6657,63.58,63.6486,41874.0
2016-06-16 13:00:00,74.27,74.35,74.22,74.29,59455.0,63.6486,63.7172,63.6058,63.6657,59455.0
2016-06-16 13:05:00,74.29,74.3,74.16,74.28,55327.0,63.6657,63.6743,63.5543,63.6572,55327.0
2016-06-16 13:10:00,74.27,74.38,74.23,74.26,49659.0,63.6486,63.7429,63.6143,63.64,49659.0
2016-06-16 13:15:00,74.26,74.33,74.2,74.31,42065.0,63.64,63.7,63.5886,63.6829,42065.0
2016-06-16 13:20:00,74.32,74.35,74.25,74.33,70265.0,63.6915,63.7172,63.6315,63.7,70265.0
2016-06-16 13:25:00,74.33,74.41,74.29,74.34,78950.0,63.7,63.7686,63.6657,63.7086,78950.0
2016-06-16 13:30:00,74.35,74.45,74.15,74.15,62972.0,63.7172,63.8029,63.5458,63.5458,62972.0
2016-06-16 13:35:00,74.16,74.21,74.08,74.1,37397.0,63.5543,63.5972,63.4858,63.5029,37397.0
2016-06-16 13:40:00,74.1,74.11,73.97,73.99,22773.0,63.5029,63.5115,63.3915,63.4086,22773.0
2016-06-16 13:45:00,73.99,74.03,73.86,73.91,18386.0,63.4086,63.4429,63.2972,63.3401,18386.0
2016-06-16 13:50:00,73.91,73.93,73.82,73.92,21231.0,63.3401,63.3572,63.263,63.3487,21231.0
2016-06-16 13:55:00,73.92,73.98,73.84,73.88,31150.0,63.3487,63.4001,63.2801,63.3144,31150.0
2016-06-16 14:00:00,73.88,73.98,73.86,73.96,23658.0,63.3144,63.4001,63.2972,63.3829,23658.0
2016-06-16 14:05:00,73.97,73.99,73.9,73.95,45346.0,63.3915,63.4086,63.3315,63.3744,45346.0
2016-06-16 14:10:00,73.95,74.13,73.94,74.1,35782.0,63.3744,63.5286,63.3658,63.5029,35782.0
2016-06-16 14:15:00,74.09,74.21,74.09,74.18,22467.0,63.4943,63.5972,63.4943,63.5715,22467.0
2016-06-16 14:20:00,74.18,74.25,74.13,74.18,29189.0,63.5715,63.6315,63.5286,63.5715,29189.0
2016-06-16 14:25:00,74.19,74.24,74.12,74.17,28012.0,63.58,63.6229,63.5201,63.5629,28012.0
2016-06-16 14:30:00,74.17,74.27,74.16,74.26,32566.0,63.5629,63.6486,63.5543,63.64,32566.0
2016-06-16 14:35:00,74.25,74.31,74.21,74.21,25451.0,63.6315,63.6829,63.5972,63.5972,25451.0
2016-06-16 14:40:00,74.21,74.28,74.19,74.26,20547.0,63.5972,63.6572,63.58,63.64,20547.0
2016-06-16 14:45:00,74.28,74.37,74.21,74.37,41276.0,63.6572,63.7343,63.5972,63.7343,41276.0
2016-06-16 14:50:00,74.36,74.42,74.26,74.38,87239.0,63.7257,63.7772,63.64,63.7429,87239.0
2016-06-16 14:55:00,74.38,74.4,74.21,74.24,32419.0,63.7429,63.76,63.5972,63.6229,32419.0
2016-06-16 15:00:00,74.24,74.3,74.2,74.27,59948.0,63.6229,63.6743,63.5886,63.6486,59948.0
2016-06-16 15:05:00,74.28,74.36,74.21,74.34,22904.0,63.6572,63.7257,63.5972,63.7086,22904.0
2016-06-16 15:10:00,74.35,74.39,74.31,74.34,30744.0,63.7172,63.7514,63.6829,63.7086,30744.0
2016-06-16 15:15:00,74.34,74.44,74.29,74.4,51564.0,63.7086,63.7943,63.6657,63.76,51564.0
2016-06-16 15:20:00,74.4,74.42,74.34,74.34,42154.0,63.76,63.7772,63.7086,63.7086,42154.0
2016-06-16 15:25:00,74.34,74.4,74.32,74.38,46765.0,63.7086,63.76,63.6915,63.7429,46765.0
2016-06-16 15:30:00,74.39,74.47,74.37,74.4,42367.0,63.7514,63.82,63.7343,63.76,42367.0
2016-06-16 15:35:00,74.4,74.41,74.27,74.3,44037.0,63.76,63.7686,63.6486,63.6743,44037.0
2016-06-16 15:40:00,74.3,74.38,74.24,74.37,68785.0,63.6743,63.7429,63.6229,63.7343,68785.0
2016-06-16 15:45:00,74.36,74.38,74.3,74.36,73998.0,63.7257,63.7429,63.6743,63.7257,73998.0
2016-06-16 15:50:00,74.37,74.37,74.25,74.31,131976.0,63.7343,63.7343,63.6315,63.6829,131976.0
2016-06-16 15:55:00,74.31,74.36,74.2,74.26,301579.0,63.6829,63.7257,63.5886,63.64,301579.0
2016-06-17 09:30:00,74.59,74.77,74.07,74.68,671918.0,63.9228,64.0771,63.4772,64.0,671918.0
2016-06-17 09:35:00,74.68,74.74,74.4,74.44,63814.0,64.0,64.0514,63.76,63.7943,63814.0
2016-06-17 09:40:00,74.42,75.08,74.4,74.99,139638.0,63.7772,64.3428,63.76,64.2656,139638.0
2016-06-17 09:45:00,74.98,74.99,74.56,74.56,76540.0,64.2571,64.2656,63.8971,63.8971,76540.0
2016-06-17 09:50:00,74.57,74.93,74.56,74.82,79210.0,63.9057,64.2142,63.8971,64.1199,79210.0
2016-06-17 09:55:00,74.79,74.82,74.55,74.58,28719.0,64.0942,64.1199,63.8886,63.9143,28719.0
2016-06-17 10:00:00,74.6,74.63,74.53,74.56,132674.0,63.9314,63.9571,63.8714,63.8971,132674.0
2016-06-17 10:05:00,74.55,74.59,74.4,74.4,132213.0,63.8886,63.9228,63.76,63.76,132213.0
2016-06-17 10:10:00,74.4,74.41,74.31,74.34,74318.0,63.76,63.7686,63.6829,63.7086,74318.0
2016-06-17 10:15:00,74.35,74.35,74.2,74.23,46494.0,63.7172,63.7172,63.5886,63.6143,46494.0
2016-06-17 10:20:00,74.23,74.23,73.96,73.98,43827.0,63.6143,63.6143,63.3829,63.4001,43827.0
2016-06-17 10:25:00,73.96,73.96,73.76,73.8,48006.0,63.3829,63.3829,63.2115,63.2458,48006.0
2016-06-17 10:30:00,73.79,73.84,73.7,73.82,88581.0,63.2372,63.2801,63.1601,63.263,88581.0
2016-06-17 10:35:00,73.81,73.9,73.8,73.84,48852.0,63.2544,63.3315,63.2458,63.2801,48852.0
2016-06-17 10:40:00,73.84,73.85,73.78,73.83,56143.0,63.2801,63.2887,63.2287,63.2715,56143.0
2016-06-17 10:45:00,73.83,73.93,73.8,73.92,92883.0,63.2715,63.3572,63.2458,63.3487,92883.0
2016-06-17 10:50:00,73.93,73.98,73.92,73.95,64639.0,63.3572,63.4001,63.3487,63.3744,64639.0
2016-06-17 10:55:00,73.94,73.97,73.75,73.78,69807.0,63.3658,63.3915,63.203,63.2287,69807.0
2016-06-17 11:00:00,73.78,73.81,73.5,73.55,72116.0,63.2287,63.2544,62.9887,63.0316,72116.0
2016-06-17 11:05:00,73.55,73.59,73.52,73.55,95393.0,63.0316,63.0659,63.0059,63.0316,95393.0
2016-06-17 11:10:00,73.56,73.62,73.49,73.53,115658.0,63.0401,63.0916,62.9802,63.0144,115658.0
2016-06-17 11:15:00,73.52,73.56,73.51,73.53,143356.0,63.0059,63.0401,62.9973,63.0144,143356.0
2016-06-17 11:20:00,73.53,73.68,73.47,73.65,120382.0,63.0144,63.143,62.963,63.1173,120382.0
2016-06-17 11:25:00,73.66,73.66,73.59,73.6,57176.0,63.1258,63.1258,63.0659,63.0744,57176.0
2016-06-17 11:30:00,73.59,73.59,73.49,73.55,61141.0,63.0659,63.0659,62.9802,63.0316,61141.0
2016-06-17 11:35:00,73.54,73.58,73.54,73.55,29852.0,63.023,63.0573,63.023,63.0316,29852.0
2016-06-17 11:40:00,73.54,73.65,73.54,73.63,63376.0,63.023,63.1173,63.023,63.1001,63376.0
2016-06-17 11:45:00,73.63,73.73,73.62,73.72,67037.0,63.1001,63.1858,63.0916,63.1773,67037.0
2016-06-17 11:50:00,73.7,73.78,73.7,73.71,36393.0,63.1601,63.2287,63.1601,63.1687,36393.0
2016-06-17 11:55:00,73.7,73.79,73.66,73.78,38315.0,63.1601,63.2372,63.1258,63.2287,38315.0
2016-06-17 12:00:00,73.78,73.95,73.78,73.95,39802.0,63.2287,63.3744,63.2287,63.3744,39802.0
2016-06-17 12:05:00,73.95,74.15,73.94,74.13,42290.0,63.3744,63.5458,63.3658,63.5286,42290.0
2016-06-17 12:10:00,74.14,74.25,74.14,74.2,39453.0,63.5372,63.6315,63.5372,63.5886,39453.0
2016-06-17 12:15:00,74.2,74.22,74.09,74.15,44627.0,63.5886,63.6058,63.4943,63.5458,44627.0
2016-06-17 12:20:00,74.14,74.14,73.94,73.96,18445.0,63.5372,63.5372,63.3658,63.3829,18445.0
2016-06-17 12:25:00,73.95,73.95,73.86,73.94,20062.0,63.3744,63.3744,63.2972,63.3658,20062.0
2016-06-17 12:30:00,73.96,73.96,73.86,73.86,12702.0,63.3829,63.3829,63.2972,63.2972,12702.0
2016-06-17 12:35:00,73.86,73.91,73.7,73.78,128585.0,63.2972,63.3401,63.1601,63.2287,128585.0
2016-06-17 12:40:00,73.76,73.83,73.75,73.82,52674.0,63.2115,63.2715,63.203,63.263,52674.0
2016-06-17 12:45:00,73.81,73.86,73.78,73.85,102486.0,63.2544,63.2972,63.2287,63.2887,102486.0
2016-06-17 12:50:00,73.85,73.86,73.75,73.76,57656.0,63.2887,63.2972,63.203,63.2115,57656.0
2016-06-17 12:55:00,73.76,73.83,73.75,73.83,30133.0,63.2115,63.2715,63.203,63.2715,30133.0
2016-06-17 13:00:00,73.83,73.83,73.75,73.76,52534.0,63.2715,63.2715,63.203,63.2115,52534.0
2016-06-17 13:05:00,73.76,73.82,73.75,73.82,30335.0,63.2115,63.263,63.203,63.263,30335.0
2016-06-17 13:10:00,73.82,73.83,73.79,73.82,20696.0,63.263,63.2715,63.2372,63.263,20696.0
2016-06-17 13:15:00,73.82,73.86,73.78,73.85,41469.0,63.263,63.2972,63.2287,63.2887,41469.0
2016-06-17 13:20:00,73.83,73.85,73.8,73.8,23607.0,63.2715,63.2887,63.2458,63.2458,23607.0
2016-06-17 13:25:00,73.82,73.85,73.81,73.81,35445.0,63.263,63.2887,63.2544,63.2544,35445.0
2016-06-17 13:30:00,73.8,73.84,73.78,73.78,79414.0,63.2458,63.2801,63.2287,63.2287,79414.0
2016-06-17 13:35:00,73.78,73.79,73.75,73.76,70666.0,63.2287,63.2372,63.203,63.2115,70666.0
2016-06-17 13:40:00,73.77,73.82,73.72,73.77,39716.0,63.2201,63.263,63.1773,63.2201,39716.0
2016-06-17 13:45:00,73.76,73.76,73.66,73.69,28228.0,63.2115,63.2115,63.1258,63.1516,28228.0
2016-06-17 13:50:00,73.7,73.75,73.69,73.73,36350.0,63.1601,63.203,63.1516,63.1858,36350.0
2016-06-17 13:55:00,73.73,73.74,73.7,73.7,26864.0,63.1858,63.1944,63.1601,63.1601,26864.0
2016-06-17 14:00:00,73.7,73.79,73.7,73.76,36804.0,63.1601,63.2372,63.1601,63.2115,36804.0
2016-06-17 14:05:00,73.75,73.76,73.66,73.73,38283.0,63.203,63.2115,63.1258,63.1858,38283.0
2016-06-17 14:10:00,73.73,73.84,73.73,73.81,32241.0,63.1858,63.2801,63.1858,63.2544,32241.0
2016-06-17 14:15:00,73.81,73.92,73.81,73.87,34677.0,63.2544,63.3487,63.2544,63.3058,34677.0
2016-06-17 14:20:00,73.87,73.9,73.78,73.85,44794.0,63.3058,63.3315,63.2287,63.2887,44794.0
2016-06-17 14:25:00,73.86,73.89,73.81,73.84,38249.0,63.2972,63.3229,63.2544,63.2801,38249.0
2016-06-17 14:30:00,73.84,73.96,73.81,73.94,52934.0,63.2801,63.3829,63.2544,63.3658,52934.0
2016-06-17 14:35:00,73.94,73.96,73.93,73.95,36083.0,63.3658,63.3829,63.3572,63.3744,36083.0
2016-06-17 14:40:00,73.96,74.14,73.96,74.11,44930.0,63.3829,63.5372,63.3829,63.5115,44930.0
2016-06-17 14:45:00,74.11,74.13,74.05,74.08,21372.0,63.5115,63.5286,63.4601,63.4858,21372.0
2016-06-17 14:50:00,74.07,74.1,74.05,74.06,25385.0,63.4772,63.5029,63.4601,63.4686,25385.0
2016-06-17 14:55:00,74.05,74.08,74.0,74.01,38544.0,63.4601,63.4858,63.4172,63.4258,38544.0
2016-06-17 15:00:00,74.01,74.03,74.0,74.01,53479.0,63.4258,63.4429,63.4172,63.4258,53479.0
2016-06-17 15:05:00,74.0,74.02,74.0,74.02,35558.0,63.4172,63.4344,63.4172,63.4344,35558.0
2016-06-17 15:10:00,74.01,74.07,74.0,74.03,75666.0,63.4258,63.4772,63.4172,63.4429,75666.0
2016-06-17 15:15:00,74.03,74.08,74.0,74.02,49821.0,63.4429,63.4858,63.4172,63.4344,49821.0
2016-06-17 15:20:00,74.02,74.05,74.0,74.0,37141.0,63.4344,63.4601,63.4172,63.4172,37141.0
2016-06-17 15:25:00,74.01,74.02,73.88,73.95,91034.0,63.4258,63.4344,63.3144,63.3744,91034.0
2016-06-17 15:30:00,73.94,73.95,73.86,73.88,54354.0,63.3658,63.3744,63.2972,63.3144,54354.0
2016-06-17 15:35:00,73.89,73.91,73.82,73.85,46229.0,63.3229,63.3401,63.263,63.2887,46229.0
2016-06-17 15:40:00,73.85,73.86,73.77,73.81,84871.0,63.2887,63.2972,63.2201,63.2544,84871.0
2016-06-17 15:45:00,73.8,73.85,73.75,73.83,85786.0,63.2458,63.2887,63.203,63.2715,85786.0
2016-06-17 15:50:00,73.83,73.96,73.82,73.95,120659.0,63.2715,63.3829,63.263,63.3744,120659.0
2016-06-17 15:55:00,73.95,74.0,73.84,73.84,267589.0,63.3744,63.4172,63.2801,63.2801,267589.0
2016-06-20 09:30:00,74.45,74.7,74.34,74.34,66742.0,63.8029,64.0171,63.7086,63.7086,66742.0
2016-06-20 09:35:00,74.39,74.51,74.29,74.41,20653.0,63.7514,63.8543,63.6657,63.7686,20653.0
2016-06-20 09:40:00,74.42,74.57,74.37,74.37,31687.0,63.7772,63.9057,63.7343,63.7343,31687.0
2016-06-20 09:45:00,74.38,74.4,74.16,74.16,32714.0,63.7429,63.76,63.5543,63.5543,32714.0
2016-06-20 09:50:00,74.18,74.23,74.07,74.08,32296.0,63.5715,63.6143,63.4772,63.4858,32296.0
2016-06-20 09:55:00,74.09,74.16,73.99,74.16,23663.0,63.4943,63.5543,63.4086,63.5543,23663.0
2016-06-20 10:00:00,74.14,74.23,74.09,74.19,28472.0,63.5372,63.6143,63.4943,63.58,28472.0
2016-06-20 10:05:00,74.19,74.26,74.13,74.22,32986.0,63.58,63.64,63.5286,63.6058,32986.0
2016-06-20 10:10:00,74.22,74.25,74.15,74.18,33969.0,63.6058,63.6315,63.5458,63.5715,33969.0
2016-06-20 10:15:00,74.17,74.19,74.1,74.1,30660.0,63.5629,63.58,63.5029,63.5029,30660.0
2016-06-20 10:20:00,74.09,74.14,74.03,74.11,27479.0,63.4943,63.5372,63.4429,63.5115,27479.0
2016-06-20 10:25:00,74.12,74.25,74.1,74.23,30429.0,63.5201,63.6315,63.5029,63.6143,30429.0
2016-06-20 10:30:00,74.23,74.25,74.16,74.24,29919.0,63.6143,63.6315,63.5543,63.6229,29919.0
2016-06-20 10:35:00,74.25,74.29,74.17,74.19,19208.0,63.6315,63.6657,63.5629,63.58,19208.0
2016-06-20 10:40:00,74.18,74.25,74.18,74.23,18832.0,63.5715,63.6315,63.5715,63.6143,18832.0
2016-06-20 10:45:00,74.21,74.23,74.14,74.22,38510.0,63.5972,63.6143,63.5372,63.6058,38510.0
2016-06-20 10:50:00,74.22,74.22,74.02,74.06,38186.0,63.6058,63.6058,63.4344,63.4686,38186.0
2016-06-20 10:55:00,74.05,74.12,74.0,74.11,27851.0,63.4601,63.5201,63.4172,63.5115,27851.0
2016-06-20 11:00:00,74.11,74.17,74.08,74.12,29519.0,63.5115,63.5629,63.4858,63.5201,29519.0
2016-06-20 11:05:00,74.12,74.17,74.08,74.15,26028.0,63.5201,63.5629,63.4858,63.5458,26028.0
2016-06-20 11:10:00,74.16,74.2,74.14,74.16,20733.0,63.5543,63.5886,63.5372,63.5543,20733.0
2016-06-20 11:15:00,74.16,74.22,74.11,74.12,20440.0,63.5543,63.6058,63.5115,63.5201,20440.0
2016-06-20 11:20:00,74.13,74.2,74.11,74.11,30775.0,63.5286,63.5886,63.5115,63.5115,30775.0
2016-06-20 11:25:00,74.12,74.21,74.12,74.21,33403.0,63.5201,63.5972,63.5201,63.5972,33403.0
2016-06-20 11:30:00,74.19,74.29,74.19,74.27,28858.0,63.58,63.6657,63.58,63.6486,28858.0
2016-06-20 11:35:00,74.27,74.36,74.27,74.32,22324.0,63.6486,63.7257,63.6486,63.6915,22324.0
2016-06-20 11:40:00,74.32,74.33,74.2,74.24,18515.0,63.6915,63.7,63.5886,63.6229,18515.0
2016-06-20 11:45:00,74.25,74.31,74.2,74.2,14497.0,63.6315,63.6829,63.5886,63.5886,14497.0
2016-06-20 11:50:00,74.2,74.32,74.19,74.21,17130.0,63.5886,63.6915,63.58,63.5972,17130.0
2016-06-20 11:55:00,74.22,74.34,74.2,74.3,39568.0,63.6058,63.7086,63.5886,63.6743,39568.0
2016-06-20 12:00:00,74.3,74.33,74.28,74.32,18381.0,63.6743,63.7,63.6572,63.6915,18381.0
2016-06-20 12:05:00,74.33,74.36,74.32,74.33,13155.0,63.7,63.7257,63.6915,63.7,13155.0
2016-06-20 12:10:00,74.33,74.34,74.22,74.23,18400.0,63.7,63.7086,63.6058,63.6143,18400.0
2016-06-20 12:15:00,74.24,74.24,74.15,74.16,16102.0,63.6229,63.6229,63.5458,63.5543,16102.0
2016-06-20 12:20:00,74.15,74.21,74.13,74.17,20964.0,63.5458,63.5972,63.5286,63.5629,20964.0
2016-06-20 12:25:00,74.18,74.2,74.12,74.13,47944.0,63.5715,63.5886,63.5201,63.5286,47944.0
2016-06-20 12:30:00,74.13,74.16,74.11,74.11,24821.0,63.5286,63.5543,63.5115,63.5115,24821.0
2016-06-20 12:35:00,74.1,74.11,74.0,74.03,31413.0,63.5029,63.5115,63.4172,63.4429,31413.0
2016-06-20 12:40:00,74.03,74.08,74.01,74.05,15427.0,63.4429,63.4858,63.4258,63.4601,15427.0
2016-06-20 12:45:00,74.04,74.18,74.04,74.15,15053.0,63.4515,63.5715,63.4515,63.5458,15053.0
2016-06-20 12:50:00,74.15,74.19,74.1,74.13,28232.0,63.5458,63.58,63.5029,63.5286,28232.0
2016-06-20 12:55:00,74.13,74.14,74.02,74.02,17579.0,63.5286,63.5372,63.4344,63.4344,17579.0
2016-06-20 13:00:00,74.02,74.09,74.02,74.07,27031.0,63.4344,63.4943,63.4344,63.4772,27031.0
2016-06-20 13:05:00,74.07,74.1,74.03,74.03,15926.0,63.4772,63.5029,63.4429,63.4429,15926.0
2016-06-20 13:10:00,74.04,74.05,73.9,73.91,31316.0,63.4515,63.4601,63.3315,63.3401,31316.0
2016-06-20 13:15:00,73.9,73.96,73.85,73.89,34440.0,63.3315,63.3829,63.2887,63.3229,34440.0
2016-06-20 13:20:00,73.89,73.92,73.83,73.92,21992.0,63.3229,63.3487,63.2715,63.3487,21992.0
2016-06-20 13:25:00,73.91,73.92,73.81,73.82,32133.0,63.3401,63.3487,63.2544,63.263,32133.0
2016-06-20 13:30:00,73.82,73.91,73.82,73.88,15651.0,63.263,63.3401,63.263,63.3144,15651.0
2016-06-20 13:35:00,73.88,73.92,73.87,73.88,15119.0,63.3144,63.3487,63.3058,63.3144,15119.0
2016-06-20 13:40:00,73.89,73.9,73.85,73.88,27295.0,63.3229,63.3315,63.2887,63.3144,27295.0
2016-06-20 13:45:00,73.88,73.88,73.8,73.83,28126.0,63.3144,63.3144,63.2458,63.2715,28126.0
2016-06-20 13:50:00,73.82,73.85,73.8,73.83,20885.0,63.263,63.2887,63.2458,63.2715,20885.0
2016-06-20 13:55:00,73.82,73.87,73.81,73.86,18091.0,63.263,63.3058,63.2544,63.2972,18091.0
2016-06-20 14:00:00,73.86,73.87,73.79,73.79,37266.0,63.2972,63.3058,63.2372,63.2372,37266.0
2016-06-20 14:05:00,73.8,73.8,73.71,73.72,28713.0,63.2458,63.2458,63.1687,63.1773,28713.0
2016-06-20 14:10:00,73.72,73.72,73.62,73.68,100509.0,63.1773,63.1773,63.0916,63.143,100509.0
2016-06-20 14:15:00,73.69,73.73,73.64,73.67,18844.0,63.1516,63.1858,63.1087,63.1344,18844.0
2016-06-20 14:20:00,73.69,73.71,73.63,73.71,25573.0,63.1516,63.1687,63.1001,63.1687,25573.0
2016-06-20 14:25:00,73.71,73.71,73.62,73.63,21913.0,63.1687,63.1687,63.0916,63.1001,21913.0
2016-06-20 14:30:00,73.63,73.66,73.56,73.66,161935.0,63.1001,63.1258,63.0401,63.1258,161935.0
2016-06-20 14:35:00,73.66,73.68,73.62,73.64,22281.0,63.1258,63.143,63.0916,63.1087,22281.0
2016-06-20 14:40:00,73.64,73.69,73.62,73.66,22524.0,63.1087,63.1516,63.0916,63.1258,22524.0
2016-06-20 14:45:00,73.65,73.66,73.6,73.64,37605.0,63.1173,63.1258,63.0744,63.1087,37605.0
2016-06-20 14:50:00,73.64,73.64,73.57,73.64,55548.0,63.1087,63.1087,63.0487,63.1087,55548.0
2016-06-20 14:55:00,73.65,73.68,73.61,73.65,26099.0,63.1173,63.143,63.083,63.1173,26099.0
2016-06-20 15:00:00,73.65,73.69,73.64,73.69,50823.0,63.1173,63.1516,63.1087,63.1516,50823.0
2016-06-20 15:05:00,73.69,73.7,73.6,73.64,53398.0,63.1516,63.1601,63.0744,63.1087,53398.0
2016-06-20 15:10:00,73.63,73.66,73.62,73.65,31190.0,63.1001,63.1258,63.0916,63.1173,31190.0
2016-06-20 15:15:00,73.65,73.65,73.5,73.5,53935.0,63.1173,63.1173,62.9887,62.9887,53935.0
2016-06-20 15:20:00,73.52,73.54,73.42,73.46,77880.0,63.0059,63.023,62.9202,62.9544,77880.0
2016-06-20 15:25:00,73.46,73.47,73.33,73.34,60077.0,62.9544,62.963,62.843,62.8516,60077.0
2016-06-20 15:30:00,73.36,73.37,73.29,73.31,72593.0,62.8687,62.8773,62.8088,62.8259,72593.0
2016-06-20 15:35:00,73.3,73.36,73.26,73.31,78127.0,62.8173,62.8687,62.783,62.8259,78127.0
2016-06-20 15:40:00,73.32,73.41,73.29,73.41,87582.0,62.8345,62.9116,62.8088,62.9116,87582.0
2016-06-20 15:45:00,73.41,73.42,73.3,73.31,102532.0,62.9116,62.9202,62.8173,62.8259,102532.0
2016-06-20 15:50:00,73.32,73.33,73.23,73.23,115132.0,62.8345,62.843,62.7573,62.7573,115132.0
2016-06-20 15:55:00,73.23,73.34,73.22,73.29,297705.0,62.7573,62.8516,62.7488,62.8088,297705.0
2016-06-21 09:30:00,73.7,73.8,73.28,73.28,77887.0,63.1601,63.2458,62.8002,62.8002,77887.0
2016-06-21 09:35:00,73.28,73.49,73.25,73.47,44144.0,62.8002,62.9802,62.7745,62.963,44144.0
2016-06-21 09:40:00,73.47,73.54,73.32,73.37,32541.0,62.963,63.023,62.8345,62.8773,32541.0
2016-06-21 09:45:00,73.38,73.42,73.24,73.42,38048.0,62.8859,62.9202,62.7659,62.9202,38048.0
2016-06-21 09:50:00,73.41,73.41,73.1,73.23,31434.0,62.9116,62.9116,62.6459,62.7573,31434.0
2016-06-21 09:55:00,73.23,73.28,73.1,73.26,42056.0,62.7573,62.8002,62.6459,62.783,42056.0
2016-06-21 10:00:00,73.24,73.25,73.04,73.04,91973.0,62.7659,62.7745,62.5945,62.5945,91973.0
2016-06-21 10:05:00,73.05,73.16,73.04,73.16,30973.0,62.6031,62.6973,62.5945,62.6973,30973.0
2016-06-21 10:10:00,73.15,73.29,73.15,73.28,47413.0,62.6888,62.8088,62.6888,62.8002,47413.0
2016-06-21 10:15:00,73.29,73.29,73.14,73.21,37359.0,62.8088,62.8088,62.6802,62.7402,37359.0
2016-06-21 10:20:00,73.21,73.23,73.09,73.12,35266.0,62.7402,62.7573,62.6374,62.6631,35266.0
2016-06-21 10:25:00,73.12,73.33,73.12,73.29,31327.0,62.6631,62.843,62.6631,62.8088,31327.0
2016-06-21 10:30:00,73.29,73.31,73.23,73.26,39561.0,62.8088,62.8259,62.7573,62.783,39561.0
2016-06-21 10:35:00,73.26,73.31,73.23,73.25,36974.0,62.783,62.8259,62.7573,62.7745,36974.0
2016-06-21 10:40:00,73.24,73.36,73.23,73.35,20171.0,62.7659,62.8687,62.7573,62.8602,20171.0
2016-06-21 10:45:00,73.35,73.38,73.27,73.32,40207.0,62.8602,62.8859,62.7916,62.8345,40207.0
2016-06-21 10:50:00,73.31,73.45,73.29,73.43,29376.0,62.8259,62.9459,62.8088,62.9287,29376.0
2016-06-21 10:55:00,73.43,73.46,73.37,73.45,38094.0,62.9287,62.9544,62.8773,62.9459,38094.0
2016-06-21 11:00:00,73.45,73.65,73.41,73.65,46720.0,62.9459,63.1173,62.9116,63.1173,46720.0
2016-06-21 11:05:00,73.64,73.7,73.61,73.65,53835.0,63.1087,63.1601,63.083,63.1173,53835.0
2016-06-21 11:10:00,73.66,73.66,73.54,73.63,42673.0,63.1258,63.1258,63.023,63.1001,42673.0
2016-06-21 11:15:00,73.63,73.67,73.57,73.64,18798.0,63.1001,63.1344,63.0487,63.1087,18798.0
2016-06-21 11:20:00,73.64,73.66,73.41,73.42,28920.0,63.1087,63.1258,62.9116,62.9202,28920.0
2016-06-21 11:25:00,73.42,73.43,73.28,73.3,25887.0,62.9202,62.9287,62.8002,62.8173,25887.0
2016-06-21 11:30:00,73.3,73.31,73.23,73.24,33674.0,62.8173,62.8259,62.7573,62.7659,33674.0
2016-06-21 11:35:00,73.22,73.23,73.11,73.2,41233.0,62.7488,62.7573,62.6545,62.7316,41233.0
2016-06-21 11:40:00,73.19,73.23,73.17,73.21,23042.0,62.7231,62.7573,62.7059,62.7402,23042.0
2016-06-21 11:45:00,73.21,73.22,73.05,73.07,52231.0,62.7402,62.7488,62.6031,62.6202,52231.0
2016-06-21 11:50:00,73.07,73.08,72.97,72.98,32089.0,62.6202,62.6288,62.5345,62.5431,32089.0
2016-06-21 11:55:00,72.98,73.05,72.97,72.98,47037.0,62.5431,62.6031,62.5345,62.5431,47037.0
2016-06-21 12:00:00,72.98,73.17,72.98,73.1,22105.0,62.5431,62.7059,62.5431,62.6459,22105.0
2016-06-21 12:05:00,73.09,73.19,73.07,73.19,13325.0,62.6374,62.7231,62.6202,62.7231,13325.0
2016-06-21 12:10:00,73.19,73.22,73.13,73.16,23268.0,62.7231,62.7488,62.6716,62.6973,23268.0
2016-06-21 12:15:00,73.17,73.18,73.15,73.18,22023.0,62.7059,62.7145,62.6888,62.7145,22023.0
2016-06-21 12:20:00,73.17,73.3,73.14,73.28,18304.0,62.7059,62.8173,62.6802,62.8002,18304.0
2016-06-21 12:25:00,73.29,73.34,73.28,73.33,16980.0,62.8088,62.8516,62.8002,62.843,16980.0
2016-06-21 12:30:00,73.35,73.36,73.29,73.31,34804.0,62.8602,62.8687,62.8088,62.8259,34804.0
2016-06-21 12:35:00,73.3,73.36,73.29,73.35,15160.0,62.8173,62.8687,62.8088,62.8602,15160.0
2016-06-21 12:40:00,73.35,73.41,73.35,73.38,16750.0,62.8602,62.9116,62.8602,62.8859,16750.0
2016-06-21 12:45:00,73.39,73.42,73.31,73.38,17376.0,62.8945,62.9202,62.8259,62.8859,17376.0
2016-06-21 12:50:00,73.38,73.39,73.32,73.34,12759.0,62.8859,62.8945,62.8345,62.8516,12759.0
2016-06-21 12:55:00,73.34,73.38,73.32,73.34,10408.0,62.8516,62.8859,62.8345,62.8516,10408.0
2016-06-21 13:00:00,73.35,73.38,73.32,73.35,26447.0,62.8602,62.8859,62.8345,62.8602,26447.0
2016-06-21 13:05:00,73.35,73.42,73.25,73.34,91983.0,62.8602,62.9202,62.7745,62.8516,91983.0
2016-06-21 13:10:00,73.34,73.34,73.26,73.28,15260.0,62.8516,62.8516,62.783,62.8002,15260.0
2016-06-21 13:15:00,73.27,73.36,73.27,73.34,9246.0,62.7916,62.8687,62.7916,62.8516,9246.0
2016-06-21 13:20:00,73.33,73.33,73.13,73.13,100798.0,62.843,62.843,62.6716,62.6716,100798.0
2016-06-21 13:25:00,73.13,73.2,73.09,73.13,41469.0,62.6716,62.7316,62.6374,62.6716,41469.0
2016-06-21 13:30:00,73.13,73.18,73.07,73.13,39845.0,62.6716,62.7145,62.6202,62.6716,39845.0
2016-06-21 13:35:00,73.11,73.14,73.09,73.12,34469.0,62.6545,62.6802,62.6374,62.6631,34469.0
2016-06-21 13:40:00,73.12,73.19,73.12,73.19,11969.0,62.6631,62.7231,62.6631,62.7231,11969.0
2016-06-21 13:45:00,73.18,73.18,73.07,73.1,16143.0,62.7145,62.7145,62.6202,62.6459,16143.0
2016-06-21 13:50:00,73.09,73.15,73.09,73.14,13393.0,62.6374,62.6888,62.6374,62.6802,13393.0
2016-06-21 13:55:00,73.14,73.16,73.11,73.12,27517.0,62.6802,62.6973,62.6545,62.6631,27517.0
2016-06-21 14:00:00,73.13,73.13,73.07,73.08,12510.0,62.6716,62.6716,62.6202,62.6288,12510.0
2016-06-21 14:05:00,73.08,73.13,73.03,73.08,23744.0,62.6288,62.6716,62.5859,62.6288,23744.0
2016-06-21 14:10:00,73.08,73.15,73.07,73.13,50452.0,62.6288,62.6888,62.6202,62.6716,50452.0
2016-06-21 14:15:00,73.13,73.2,73.13,73.19,21323.0,62.6716,62.7316,62.6716,62.7231,21323.0
2016-06-21 14:20:00,73.2,73.25,73.19,73.21,12951.0,62.7316,62.7745,62.7231,62.7402,12951.0
2016-06-21 14:25:00,73.21,73.24,73.19,73.2,13049.0,62.7402,62.7659,62.7231,62.7316,13049.0
2016-06-21 14:30:00,73.2,73.2,73.09,73.17,29515.0,62.7316,62.7316,62.6374,62.7059,29515.0
2016-06-21 14:35:00,73.17,73.31,73.17,73.22,39673.0,62.7059,62.8259,62.7059,62.7488,39673.0
2016-06-21 14:40:00,73.22,73.22,73.15,73.16,30616.0,62.7488,62.7488,62.6888,62.6973,30616.0
2016-06-21 14:45:00,73.16,73.28,73.15,73.24,33664.0,62.6973,62.8002,62.6888,62.7659,33664.0
2016-06-21 14:50:00,73.23,73.23,73.17,73.17,30189.0,62.7573,62.7573,62.7059,62.7059,30189.0
2016-06-21 14:55:00,73.17,73.19,73.07,73.1,61387.0,62.7059,62.7231,62.6202,62.6459,61387.0
2016-06-21 15:00:00,73.1,73.11,72.93,72.94,220499.0,62.6459,62.6545,62.5002,62.5088,220499.0
2016-06-21 15:05:00,72.94,72.94,72.88,72.89,107450.0,62.5088,62.5088,62.4574,62.466,107450.0
2016-06-21 15:10:00,72.9,72.91,72.8,72.81,72285.0,62.4745,62.4831,62.3888,62.3974,72285.0
2016-06-21 15:15:00,72.81,72.9,72.8,72.88,302657.0,62.3974,62.4745,62.3888,62.4574,302657.0
2016-06-21 15:20:00,72.89,72.91,72.78,72.78,113831.0,62.466,62.4831,62.3717,62.3717,113831.0
2016-06-21 15:25:00,72.78,72.91,72.75,72.86,114259.0,62.3717,62.4831,62.346,62.4402,114259.0
2016-06-21 15:30:00,72.86,72.87,72.78,72.79,167539.0,62.4402,62.4488,62.3717,62.3803,167539.0
2016-06-21 15:35:00,72.8,72.86,72.74,72.84,203549.0,62.3888,62.4402,62.3374,62.4231,203549.0
2016-06-21 15:40:00,72.85,72.85,72.68,72.68,128439.0,62.4317,62.4317,62.286,62.286,128439.0
2016-06-21 15:45:00,72.68,72.69,72.61,72.66,230316.0,62.286,62.2946,62.226,62.2689,230316.0
2016-06-21 15:50:00,72.66,72.7,72.65,72.67,174920.0,62.2689,62.3031,62.2603,62.2774,174920.0
2016-06-21 15:55:00,72.67,72.69,72.53,72.58,510068.0,62.2774,62.2946,62.1574,62.2003,510068.0
2016-06-22 09:30:00,72.5,72.78,72.5,72.78,51387.0,62.1317,62.3717,62.1317,62.3717,51387.0
2016-06-22 09:35:00,72.78,72.81,72.6,72.75,31665.0,62.3717,62.3974,62.2174,62.346,31665.0
2016-06-22 09:40:00,72.77,72.83,72.73,72.75,50925.0,62.3631,62.4145,62.3288,62.346,50925.0
2016-06-22 09:45:00,72.74,72.79,72.68,72.74,33953.0,62.3374,62.3803,62.286,62.3374,33953.0
2016-06-22 09:50:00,72.75,72.84,72.74,72.81,34755.0,62.346,62.4231,62.3374,62.3974,34755.0
2016-06-22 09:55:00,72.86,72.91,72.79,72.89,47354.0,62.4402,62.4831,62.3803,62.466,47354.0
2016-06-22 10:00:00,72.89,72.89,72.79,72.87,33280.0,62.466,62.466,62.3803,62.4488,33280.0
2016-06-22 10:05:00,72.88,72.9,72.81,72.85,42275.0,62.4574,62.4745,62.3974,62.4317,42275.0
2016-06-22 10:10:00,72.85,72.93,72.83,72.9,58828.0,62.4317,62.5002,62.4145,62.4745,58828.0
2016-06-22 10:15:00,72.91,72.91,72.75,72.78,47302.0,62.4831,62.4831,62.346,62.3717,47302.0
2016-06-22 10:20:00,72.78,72.84,72.74,72.76,29487.0,62.3717,62.4231,62.3374,62.3546,29487.0
2016-06-22 10:25:00,72.76,72.79,72.7,72.75,44445.0,62.3546,62.3803,62.3031,62.346,44445.0
2016-06-22 10:30:00,72.74,73.5,72.71,73.46,167613.0,62.3374,62.9887,62.3117,62.9544,167613.0
2016-06-22 10:35:00,73.48,73.53,73.26,73.34,70589.0,62.9716,63.0144,62.783,62.8516,70589.0
2016-06-22 10:40:00,73.35,73.76,73.35,73.76,121831.0,62.8602,63.2115,62.8602,63.2115,121831.0
2016-06-22 10:45:00,73.76,73.91,73.65,73.82,142547.0,63.2115,63.3401,63.1173,63.263,142547.0
2016-06-22 10:50:00,73.81,73.88,73.74,73.76,80974.0,63.2544,63.3144,63.1944,63.2115,80974.0
2016-06-22 10:55:00,73.78,73.78,73.6,73.63,48136.0,63.2287,63.2287,63.0744,63.1001,48136.0
2016-06-22 11:00:00,73.63,73.71,73.63,73.65,76601.0,63.1001,63.1687,63.1001,63.1173,76601.0
2016-06-22 11:05:00,73.65,73.66,73.56,73.63,74191.0,63.1173,63.1258,63.0401,63.1001,74191.0
2016-06-22 11:10:00,73.62,73.65,73.57,73.58,63975.0,63.0916,63.1173,63.0487,63.0573,63975.0
2016-06-22 11:15:00,73.58,73.74,73.55,73.65,117220.0,63.0573,63.1944,63.0316,63.1173,117220.0
2016-06-22 11:20:00,73.66,73.76,73.65,73.75,54133.0,63.1258,63.2115,63.1173,63.203,54133.0
2016-06-22 11:25:00,73.75,73.83,73.56,73.6,64165.0,63.203,63.2715,63.0401,63.0744,64165.0
2016-06-22 11:30:00,73.61,73.62,73.45,73.52,57955.0,63.083,63.0916,62.9459,63.0059,57955.0
2016-06-22 11:35:00,73.51,73.55,73.45,73.5,35931.0,62.9973,63.0316,62.9459,62.9887,35931.0
2016-06-22 11:40:00,73.49,73.52,73.37,73.42,37170.0,62.9802,63.0059,62.8773,62.9202,37170.0
2016-06-22 11:45:00,73.4,73.4,73.23,73.25,29485.0,62.903,62.903,62.7573,62.7745,29485.0
2016-06-22 11:50:00,73.26,73.29,73.2,73.2,29457.0,62.783,62.8088,62.7316,62.7316,29457.0
2016-06-22 11:55:00,73.19,73.32,73.19,73.31,23583.0,62.7231,62.8345,62.7231,62.8259,23583.0
2016-06-22 12:00:00,73.31,73.35,73.21,73.21,31191.0,62.8259,62.8602,62.7402,62.7402,31191.0
2016-06-22 12:05:00,73.21,73.27,73.12,73.15,38259.0,62.7402,62.7916,62.6631,62.6888,38259.0
2016-06-22 12:10:00,73.15,73.23,73.14,73.22,20012.0,62.6888,62.7573,62.6802,62.7488,20012.0
2016-06-22 12:15:00,73.21,73.23,73.02,73.02,39519.0,62.7402,62.7573,62.5774,62.5774,39519.0
2016-06-22 12:20:00,73.02,73.03,72.79,72.86,64794.0,62.5774,62.5859,62.3803,62.4402,64794.0
2016-06-22 12:25:00,72.83,72.98,72.8,72.95,38603.0,62.4145,62.5431,62.3888,62.5174,38603.0
2016-06-22 12:30:00,72.94,73.03,72.87,72.9,262724.0,62.5088,62.5859,62.4488,62.4745,262724.0
2016-06-22 12:35:00,72.89,72.97,72.88,72.95,47257.0,62.466,62.5345,62.4574,62.5174,47257.0
2016-06-22 12:40:00,72.95,73.0,72.9,72.91,60213.0,62.5174,62.5602,62.4745,62.4831,60213.0
2016-06-22 12:45:00,72.91,72.93,72.83,72.92,33425.0,62.4831,62.5002,62.4145,62.4917,33425.0
2016-06-22 12:50:00,72.92,72.93,72.85,72.85,41858.0,62.4917,62.5002,62.4317,62.4317,41858.0
2016-06-22 12:55:00,72.85,72.94,72.82,72.88,25485.0,62.4317,62.5088,62.406,62.4574,25485.0
2016-06-22 13:00:00,72.87,72.92,72.85,72.87,30430.0,62.4488,62.4917,62.4317,62.4488,30430.0
2016-06-22 13:05:00,72.87,72.88,72.77,72.78,83035.0,62.4488,62.4574,62.3631,62.3717,83035.0
2016-06-22 13:10:00,72.77,72.82,72.74,72.8,37535.0,62.3631,62.406,62.3374,62.3888,37535.0
2016-06-22 13:15:00,72.8,72.87,72.79,72.85,14895.0,62.3888,62.4488,62.3803,62.4317,14895.0
2016-06-22 13:20:00,72.85,72.91,72.76,72.76,24159.0,62.4317,62.4831,62.3546,62.3546,24159.0
2016-06-22 13:25:00,72.76,72.96,72.75,72.93,29244.0,62.3546,62.5259,62.346,62.5002,29244.0
2016-06-22 13:30:00,72.92,73.03,72.89,73.0,23370.0,62.4917,62.5859,62.466,62.5602,23370.0
2016-06-22 13:35:00,73.0,73.17,73.0,73.11,24964.0,62.5602,62.7059,62.5602,62.6545,24964.0
2016-06-22 13:40:00,73.12,73.23,73.12,73.21,19301.0,62.6631,62.7573,62.6631,62.7402,19301.0
2016-06-22 13:45:00,73.2,73.26,73.15,73.21,23314.0,62.7316,62.783,62.6888,62.7402,23314.0
2016-06-22 13:50:00,73.22,73.32,73.22,73.28,21011.0,62.7488,62.8345,62.7488,62.8002,21011.0
2016-06-22 13:55:00,73.28,73.33,73.25,73.31,27847.0,62.8002,62.843,62.7745,62.8259,27847.0
2016-06-22 14:00:00,73.3,73.3,73.17,73.2,68841.0,62.8173,62.8173,62.7059,62.7316,68841.0
2016-06-22 14:05:00,73.2,73.3,73.19,73.21,39345.0,62.7316,62.8173,62.7231,62.7402,39345.0
2016-06-22 14:10:00,73.21,73.26,73.18,73.22,50161.0,62.7402,62.783,62.7145,62.7488,50161.0
2016-06-22 14:15:00,73.21,73.23,73.18,73.22,24471.0,62.7402,62.7573,62.7145,62.7488,24471.0
2016-06-22 14:20:00,73.21,73.21,73.14,73.19,29534.0,62.7402,62.7402,62.6802,62.7231,29534.0
2016-06-22 14:25:00,73.19,73.23,73.16,73.22,46149.0,62.7231,62.7573,62.6973,62.7488,46149.0
2016-06-22 14:30:00,73.23,73.28,73.19,73.2,25307.0,62.7573,62.8002,62.7231,62.7316,25307.0
2016-06-22 14:35:00,73.21,73.21,73.13,73.2,23141.0,62.7402,62.7402,62.6716,62.7316,23141.0
2016-06-22 14:40:00,73.19,73.21,73.15,73.19,37832.0,62.7231,62.7402,62.6888,62.7231,37832.0
2016-06-22 14:45:00,73.19,73.21,73.14,73.2,33433.0,62.7231,62.7402,62.6802,62.7316,33433.0
2016-06-22 14:50:00,73.2,73.25,73.16,73.23,29586.0,62.7316,62.7745,62.6973,62.7573,29586.0
2016-06-22 14:55:00,73.23,73.31,73.21,73.26,26470.0,62.7573,62.8259,62.7402,62.783,26470.0
2016-06-22 15:00:00,73.26,73.39,73.26,73.39,26419.0,62.783,62.8945,62.783,62.8945,26419.0
2016-06-22 15:05:00,73.38,73.39,73.17,73.18,35922.0,62.8859,62.8945,62.7059,62.7145,35922.0
2016-06-22 15:10:00,73.17,73.26,73.17,73.19,23704.0,62.7059,62.783,62.7059,62.7231,23704.0
2016-06-22 15:15:00,73.18,73.26,73.17,73.19,37808.0,62.7145,62.783,62.7059,62.7231,37808.0
2016-06-22 15:20:00,73.18,73.18,73.05,73.05,31257.0,62.7145,62.7145,62.6031,62.6031,31257.0
2016-06-22 15:25:00,73.05,73.11,73.04,73.07,32240.0,62.6031,62.6545,62.5945,62.6202,32240.0
2016-06-22 15:30:00,73.08,73.11,73.05,73.09,35797.0,62.6288,62.6545,62.6031,62.6374,35797.0
2016-06-22 15:35:00,73.09,73.13,73.01,73.13,48799.0,62.6374,62.6716,62.5688,62.6716,48799.0
2016-06-22 15:40:00,73.12,73.16,73.05,73.07,50857.0,62.6631,62.6973,62.6031,62.6202,50857.0
2016-06-22 15:45:00,73.06,73.11,73.02,73.06,49678.0,62.6116,62.6545,62.5774,62.6116,49678.0
2016-06-22 15:50:00,73.05,73.08,72.97,73.06,77691.0,62.6031,62.6288,62.5345,62.6116,77691.0
2016-06-22 15:55:00,73.06,73.13,73.01,73.06,98590.0,62.6116,62.6716,62.5688,62.6116,98590.0
2016-06-23 09:30:00,73.59,73.9,73.59,73.66,56467.0,63.0659,63.3315,63.0659,63.1258,56467.0
2016-06-23 09:35:00,73.66,73.67,73.39,73.47,25097.0,63.1258,63.1344,62.8945,62.963,25097.0
2016-06-23 09:40:00,73.49,73.51,73.31,73.31,16640.0,62.9802,62.9973,62.8259,62.8259,16640.0
2016-06-23 09:45:00,73.31,73.38,73.21,73.28,30337.0,62.8259,62.8859,62.7402,62.8002,30337.0
2016-06-23 09:50:00,73.32,73.37,73.2,73.26,14693.0,62.8345,62.8773,62.7316,62.783,14693.0
2016-06-23 09:55:00,73.24,73.36,73.22,73.34,8984.0,62.7659,62.8687,62.7488,62.8516,8984.0
2016-06-23 10:00:00,73.36,73.5,73.33,73.43,33656.0,62.8687,62.9887,62.843,62.9287,33656.0
2016-06-23 10:05:00,73.41,73.42,73.32,73.33,10028.0,62.9116,62.9202,62.8345,62.843,10028.0
2016-06-23 10:10:00,73.35,73.4,73.34,73.35,18529.0,62.8602,62.903,62.8516,62.8602,18529.0
2016-06-23 10:15:00,73.36,73.4,73.3,73.31,28788.0,62.8687,62.903,62.8173,62.8259,28788.0
2016-06-23 10:20:00,73.34,73.39,73.3,73.38,21296.0,62.8516,62.8945,62.8173,62.8859,21296.0
2016-06-23 10:25:00,73.39,73.47,73.39,73.41,34633.0,62.8945,62.963,62.8945,62.9116,34633.0
2016-06-23 10:30:00,73.41,73.41,73.31,73.31,32244.0,62.9116,62.9116,62.8259,62.8259,32244.0
2016-06-23 10:35:00,73.31,73.37,73.26,73.36,29540.0,62.8259,62.8773,62.783,62.8687,29540.0
2016-06-23 10:40:00,73.36,73.38,73.32,73.37,17219.0,62.8687,62.8859,62.8345,62.8773,17219.0
2016-06-23 10:45:00,73.37,73.37,73.32,73.35,29170.0,62.8773,62.8773,62.8345,62.8602,29170.0
2016-06-23 10:50:00,73.36,73.44,73.35,73.44,30033.0,62.8687,62.9373,62.8602,62.9373,30033.0
2016-06-23 10:55:00,73.44,73.45,73.37,73.41,12519.0,62.9373,62.9459,62.8773,62.9116,12519.0
2016-06-23 11:00:00,73.4,73.46,73.4,73.45,17920.0,62.903,62.9544,62.903,62.9459,17920.0
2016-06-23 11:05:00,73.46,73.52,73.36,73.37,50081.0,62.9544,63.0059,62.8687,62.8773,50081.0
2016-06-23 11:10:00,73.37,73.45,73.32,73.45,54903.0,62.8773,62.9459,62.8345,62.9459,54903.0
2016-06-23 11:15:00,73.45,73.56,73.45,73.56,14914.0,62.9459,63.0401,62.9459,63.0401,14914.0
2016-06-23 11:20:00,73.57,73.61,73.5,73.59,11006.0,63.0487,63.083,62.9887,63.0659,11006.0
2016-06-23 11:25:00,73.59,73.64,73.57,73.59,41045.0,63.0659,63.1087,63.0487,63.0659,41045.0
2016-06-23 11:30:00,73.6,73.66,73.56,73.62,15613.0,63.0744,63.1258,63.0401,63.0916,15613.0
2016-06-23 11:35:00,73.63,73.66,73.58,73.61,28354.0,63.1001,63.1258,63.0573,63.083,28354.0
2016-06-23 11:40:00,73.6,73.65,73.54,73.57,106737.0,63.0744,63.1173,63.023,63.0487,106737.0
2016-06-23 11:45:00,73.57,73.62,73.56,73.6,43592.0,63.0487,63.0916,63.0401,63.0744,43592.0
2016-06-23 11:50:00,73.61,73.76,73.59,73.7,29198.0,63.083,63.2115,63.0659,63.1601,29198.0
2016-06-23 11:55:00,73.68,73.7,73.66,73.7,23422.0,63.143,63.1601,63.1258,63.1601,23422.0
2016-06-23 12:00:00,73.7,73.7,73.6,73.63,53262.0,63.1601,63.1601,63.0744,63.1001,53262.0
2016-06-23 12:05:00,73.62,73.75,73.61,73.69,28337.0,63.0916,63.203,63.083,63.1516,28337.0
2016-06-23 12:10:00,73.7,73.75,73.67,73.75,15844.0,63.1601,63.203,63.1344,63.203,15844.0
2016-06-23 12:15:00,73.75,73.76,73.61,73.63,22928.0,63.203,63.2115,63.083,63.1001,22928.0
2016-06-23 12:20:00,73.64,73.7,73.6,73.62,16892.0,63.1087,63.1601,63.0744,63.0916,16892.0
2016-06-23 12:25:00,73.61,73.63,73.54,73.55,10568.0,63.083,63.1001,63.023,63.0316,10568.0
2016-06-23 12:30:00,73.54,73.62,73.53,73.61,9912.0,63.023,63.0916,63.0144,63.083,9912.0
2016-06-23 12:35:00,73.62,73.65,73.55,73.57,18381.0,63.0916,63.1173,63.0316,63.0487,18381.0
2016-06-23 12:40:00,73.58,73.6,73.52,73.55,26448.0,63.0573,63.0744,63.0059,63.0316,26448.0
2016-06-23 12:45:00,73.55,73.57,73.44,73.55,36866.0,63.0316,63.0487,62.9373,63.0316,36866.0
2016-06-23 12:50:00,73.55,73.59,73.54,73.57,20250.0,63.0316,63.0659,63.023,63.0487,20250.0
2016-06-23 12:55:00,73.55,73.59,73.54,73.58,18607.0,63.0316,63.0659,63.023,63.0573,18607.0
2016-06-23 13:00:00,73.58,73.59,73.52,73.52,32823.0,63.0573,63.0659,63.0059,63.0059,32823.0
2016-06-23 13:05:00,73.51,73.55,73.46,73.55,15828.0,62.9973,63.0316,62.9544,63.0316,15828.0
2016-06-23 13:10:00,73.54,73.55,73.52,73.54,14292.0,63.023,63.0316,63.0059,63.023,14292.0
2016-06-23 13:15:00,73.54,73.54,73.51,73.52,23537.0,63.023,63.023,62.9973,63.0059,23537.0
2016-06-23 13:20:00,73.51,73.52,73.47,73.47,26607.0,62.9973,63.0059,62.963,62.963,26607.0
2016-06-23 13:25:00,73.47,73.48,73.45,73.47,31339.0,62.963,62.9716,62.9459,62.963,31339.0
2016-06-23 13:30:00,73.47,73.49,73.43,73.43,28925.0,62.963,62.9802,62.9287,62.9287,28925.0
2016-06-23 13:35:00,73.43,73.46,73.41,73.45,12751.0,62.9287,62.9544,62.9116,62.9459,12751.0
2016-06-23 13:40:00,73.45,73.49,73.44,73.48,33712.0,62.9459,62.9802,62.9373,62.9716,33712.0
2016-06-23 13:45:00,73.48,73.5,73.46,73.47,17471.0,62.9716,62.9887,62.9544,62.963,17471.0
2016-06-23 13:50:00,73.46,73.5,73.42,73.47,9956.0,62.9544,62.9887,62.9202,62.963,9956.0
2016-06-23 13:55:00,73.47,73.55,73.44,73.55,43521.0,62.963,63.0316,62.9373,63.0316,43521.0
2016-06-23 14:00:00,73.55,73.6,73.51,73.6,27450.0,63.0316,63.0744,62.9973,63.0744,27450.0
2016-06-23 14:05:00,73.6,73.63,73.51,73.52,39059.0,63.0744,63.1001,62.9973,63.0059,39059.0
2016-06-23 14:10:00,73.51,73.55,73.49,73.5,28898.0,62.9973,63.0316,62.9802,62.9887,28898.0
2016-06-23 14:15:00,73.5,73.58,73.47,73.58,26157.0,62.9887,63.0573,62.963,63.0573,26157.0
2016-06-23 14:20:00,73.58,73.6,73.54,73.55,19043.0,63.0573,63.0744,63.023,63.0316,19043.0
2016-06-23 14:25:00,73.55,73.59,73.53,73.54,13137.0,63.0316,63.0659,63.0144,63.023,13137.0
2016-06-23 14:30:00,73.53,73.56,73.51,73.55,17172.0,63.0144,63.0401,62.9973,63.0316,17172.0
2016-06-23 14:35:00,73.54,73.55,73.5,73.54,12019.0,63.023,63.0316,62.9887,63.023,12019.0
2016-06-23 14:40:00,73.54,73.55,73.49,73.53,14706.0,63.023,63.0316,62.9802,63.0144,14706.0
2016-06-23 14:45:00,73.53,73.64,73.53,73.62,20437.0,63.0144,63.1087,63.0144,63.0916,20437.0
2016-06-23 14:50:00,73.62,73.69,73.6,73.66,24188.0,63.0916,63.1516,63.0744,63.1258,24188.0
2016-06-23 14:55:00,73.67,73.67,73.57,73.63,19522.0,63.1344,63.1344,63.0487,63.1001,19522.0
2016-06-23 15:00:00,73.65,73.65,73.56,73.59,26280.0,63.1173,63.1173,63.0401,63.0659,26280.0
2016-06-23 15:05:00,73.58,73.66,73.56,73.65,43997.0,63.0573,63.1258,63.0401,63.1173,43997.0
2016-06-23 15:10:00,73.65,73.66,73.6,73.63,35889.0,63.1173,63.1258,63.0744,63.1001,35889.0
2016-06-23 15:15:00,73.63,73.66,73.61,73.65,37713.0,63.1001,63.1258,63.083,63.1173,37713.0
2016-06-23 15:20:00,73.64,73.66,73.56,73.57,37021.0,63.1087,63.1258,63.0401,63.0487,37021.0
2016-06-23 15:25:00,73.57,73.59,73.52,73.56,72103.0,63.0487,63.0659,63.0059,63.0401,72103.0
2016-06-23 15:30:00,73.56,73.71,73.54,73.68,44948.0,63.0401,63.1687,63.023,63.143,44948.0
2016-06-23 15:35:00,73.68,73.72,73.64,73.69,38500.0,63.143,63.1773,63.1087,63.1516,38500.0
2016-06-23 15:40:00,73.69,73.78,73.65,73.78,52821.0,63.1516,63.2287,63.1173,63.2287,52821.0
2016-06-23 15:45:00,73.77,73.81,73.73,73.75,78879.0,63.2201,63.2544,63.1858,63.203,78879.0
2016-06-23 15:50:00,73.75,73.87,73.75,73.84,69281.0,63.203,63.3058,63.203,63.2801,69281.0
2016-06-23 15:55:00,73.84,73.94,73.82,73.91,221240.0,63.2801,63.3658,63.263,63.3401,221240.0
2016-06-24 09:30:00,72.45,73.73,71.87,73.58,294922.0,62.0889,63.1858,61.5918,63.0573,294922.0
2016-06-24 09:35:00,73.62,74.49,73.27,74.36,229416.0,63.0916,63.8371,62.7916,63.7257,229416.0
2016-06-24 09:40:00,74.36,74.82,74.22,74.68,236262.0,63.7257,64.1199,63.6058,64.0,236262.0
2016-06-24 09:45:00,74.62,74.74,74.2,74.37,213334.0,63.9486,64.0514,63.5886,63.7343,213334.0
2016-06-24 09:50:00,74.38,74.41,73.9,74.1,131449.0,63.7429,63.7686,63.3315,63.5029,131449.0
2016-06-24 09:55:00,74.14,74.33,74.02,74.25,141402.0,63.5372,63.7,63.4344,63.6315,141402.0
2016-06-24 10:00:00,74.25,74.74,74.16,74.57,233806.0,63.6315,64.0514,63.5543,63.9057,233806.0
2016-06-24 10:05:00,74.59,74.6,74.29,74.59,89235.0,63.9228,63.9314,63.6657,63.9228,89235.0
2016-06-24 10:10:00,74.56,74.7,74.45,74.48,142078.0,63.8971,64.0171,63.8029,63.8286,142078.0
2016-06-24 10:15:00,74.49,74.5,74.07,74.12,71976.0,63.8371,63.8457,63.4772,63.5201,71976.0
2016-06-24 10:20:00,74.12,74.13,73.77,73.85,69745.0,63.5201,63.5286,63.2201,63.2887,69745.0
2016-06-24 10:25:00,73.85,73.97,73.7,73.84,61345.0,63.2887,63.3915,63.1601,63.2801,61345.0
2016-06-24 10:30:00,73.84,73.91,73.67,73.68,50132.0,63.2801,63.3401,63.1344,63.143,50132.0
2016-06-24 10:35:00,73.68,73.98,73.68,73.98,111400.0,63.143,63.4001,63.143,63.4001,111400.0
2016-06-24 10:40:00,73.99,74.31,73.96,74.26,154163.0,63.4086,63.6829,63.3829,63.64,154163.0
2016-06-24 10:45:00,74.25,74.56,74.23,74.52,120394.0,63.6315,63.8971,63.6143,63.8629,120394.0
2016-06-24 10:50:00,74.51,74.62,74.45,74.59,112063.0,63.8543,63.9486,63.8029,63.9228,112063.0
2016-06-24 10:55:00,74.62,74.69,74.45,74.46,110864.0,63.9486,64.0085,63.8029,63.8114,110864.0
2016-06-24 11:00:00,74.47,74.56,74.37,74.42,200282.0,63.82,63.8971,63.7343,63.7772,200282.0
2016-06-24 11:05:00,74.42,74.42,74.3,74.38,81677.0,63.7772,63.7772,63.6743,63.7429,81677.0
2016-06-24 11:10:00,74.39,74.67,74.37,74.66,183170.0,63.7514,63.9914,63.7343,63.9828,183170.0
2016-06-24 11:15:00,74.65,74.68,74.57,74.65,124070.0,63.9743,64.0,63.9057,63.9743,124070.0
2016-06-24 11:20:00,74.65,74.67,74.53,74.6,185748.0,63.9743,63.9914,63.8714,63.9314,185748.0
2016-06-24 11:25:00,74.6,74.83,74.53,74.83,101733.0,63.9314,64.1285,63.8714,64.1285,101733.0
2016-06-24 11:30:00,74.82,74.89,74.79,74.8,200338.0,64.1199,64.1799,64.0942,64.1028,200338.0
2016-06-24 11:35:00,74.8,74.8,74.59,74.66,55640.0,64.1028,64.1028,63.9228,63.9828,55640.0
2016-06-24 11:40:00,74.67,74.78,74.65,74.72,77685.0,63.9914,64.0857,63.9743,64.0342,77685.0
2016-06-24 11:45:00,74.72,74.89,74.66,74.7,62845.0,64.0342,64.1799,63.9828,64.0171,62845.0
2016-06-24 11:50:00,74.7,74.72,74.57,74.59,50030.0,64.0171,64.0342,63.9057,63.9228,50030.0
2016-06-24 11:55:00,74.61,74.86,74.61,74.85,73722.0,63.94,64.1542,63.94,64.1457,73722.0
2016-06-24 12:00:00,74.86,74.86,74.63,74.67,106123.0,64.1542,64.1542,63.9571,63.9914,106123.0
2016-06-24 12:05:00,74.68,74.71,74.63,74.64,43744.0,64.0,64.0257,63.9571,63.9657,43744.0
2016-06-24 12:10:00,74.64,74.68,74.55,74.68,102565.0,63.9657,64.0,63.8886,64.0,102565.0
2016-06-24 12:15:00,74.69,74.72,74.51,74.58,81181.0,64.0085,64.0342,63.8543,63.9143,81181.0
2016-06-24 12:20:00,74.58,74.75,74.57,74.63,43224.0,63.9143,64.06,63.9057,63.9571,43224.0
2016-06-24 12:25:00,74.63,74.74,74.6,74.68,33163.0,63.9571,64.0514,63.9314,64.0,33163.0
2016-06-24 12:30:00,74.67,74.68,74.5,74.51,85674.0,63.9914,64.0,63.8457,63.8543,85674.0
2016-06-24 12:35:00,74.5,74.56,74.47,74.53,72162.0,63.8457,63.8971,63.82,63.8714,72162.0
2016-06-24 12:40:00,74.53,74.54,74.39,74.46,61397.0,63.8714,63.88,63.7514,63.8114,61397.0
2016-06-24 12:45:00,74.45,74.45,74.34,74.37,34414.0,63.8029,63.8029,63.7086,63.7343,34414.0
2016-06-24 12:50:00,74.37,74.43,74.3,74.42,49778.0,63.7343,63.7857,63.6743,63.7772,49778.0
2016-06-24 12:55:00,74.41,74.43,74.29,74.38,42661.0,63.7686,63.7857,63.6657,63.7429,42661.0
2016-06-24 13:00:00,74.38,74.38,74.19,74.2,70283.0,63.7429,63.7429,63.58,63.5886,70283.0
2016-06-24 13:05:00,74.19,74.19,74.11,74.11,65738.0,63.58,63.58,63.5115,63.5115,65738.0
2016-06-24 13:10:00,74.12,74.32,74.06,74.3,173537.0,63.5201,63.6915,63.4686,63.6743,173537.0
2016-06-24 13:15:00,74.29,74.42,74.25,74.41,132663.0,63.6657,63.7772,63.6315,63.7686,132663.0
2016-06-24 13:20:00,74.43,74.5,74.39,74.5,32323.0,63.7857,63.8457,63.7514,63.8457,32323.0
2016-06-24 13:25:00,74.48,74.58,74.46,74.57,106167.0,63.8286,63.9143,63.8114,63.9057,106167.0
2016-06-24 13:30:00,74.57,74.63,74.48,74.6,61455.0,63.9057,63.9571,63.8286,63.9314,61455.0
2016-06-24 13:35:00,74.59,74.82,74.58,74.79,72732.0,63.9228,64.1199,63.9143,64.0942,72732.0
2016-06-24 13:40:00,74.79,74.79,74.66,74.74,39589.0,64.0942,64.0942,63.9828,64.0514,39589.0
2016-06-24 13:45:00,74.75,74.76,74.59,74.7,36863.0,64.06,64.0685,63.9228,64.0171,36863.0
2016-06-24 13:50:00,74.7,74.76,74.64,74.73,66986.0,64.0171,64.0685,63.9657,64.0428,66986.0
2016-06-24 13:55:00,74.74,74.8,74.69,74.76,35657.0,64.0514,64.1028,64.0085,64.0685,35657.0
2016-06-24 14:00:00,74.76,74.95,74.74,74.93,139456.0,64.0685,64.2314,64.0514,64.2142,139456.0
2016-06-24 14:05:00,74.93,75.09,74.89,75.08,127768.0,64.2142,64.3513,64.1799,64.3428,127768.0
2016-06-24 14:10:00,75.08,75.12,75.05,75.08,57637.0,64.3428,64.377,64.3171,64.3428,57637.0
2016-06-24 14:15:00,75.07,75.11,74.95,75.04,71528.0,64.3342,64.3685,64.2314,64.3085,71528.0
2016-06-24 14:20:00,75.04,75.04,74.81,74.81,69481.0,64.3085,64.3085,64.1114,64.1114,69481.0
2016-06-24 14:25:00,74.8,74.84,74.71,74.8,63387.0,64.1028,64.1371,64.0257,64.1028,63387.0
2016-06-24 14:30:00,74.8,74.8,74.64,74.69,170322.0,64.1028,64.1028,63.9657,64.0085,170322.0
2016-06-24 14:35:00,74.69,74.92,74.66,74.85,263062.0,64.0085,64.2056,63.9828,64.1457,263062.0
2016-06-24 14:40:00,74.85,74.93,74.76,74.89,112536.0,64.1457,64.2142,64.0685,64.1799,112536.0
2016-06-24 14:45:00,74.89,74.89,74.74,74.81,61199.0,64.1799,64.1799,64.0514,64.1114,61199.0
2016-06-24 14:50:00,74.81,74.95,74.73,74.95,48731.0,64.1114,64.2314,64.0428,64.2314,48731.0
2016-06-24 14:55:00,74.95,75.05,74.81,74.84,56430.0,64.2314,64.3171,64.1114,64.1371,56430.0
2016-06-24 15:00:00,74.84,74.99,74.76,74.95,185171.0,64.1371,64.2656,64.0685,64.2314,185171.0
2016-06-24 15:05:00,74.96,74.97,74.79,74.79,86534.0,64.2399,64.2485,64.0942,64.0942,86534.0
2016-06-24 15:10:00,74.78,74.79,74.46,74.54,67102.0,64.0857,64.0942,63.8114,63.88,67102.0
2016-06-24 15:15:00,74.53,74.54,74.2,74.23,75713.0,63.8714,63.88,63.5886,63.6143,75713.0
2016-06-24 15:20:00,74.22,74.35,74.2,74.23,65846.0,63.6058,63.7172,63.5886,63.6143,65846.0
2016-06-24 15:25:00,74.24,74.37,74.23,74.34,95187.0,63.6229,63.7343,63.6143,63.7086,95187.0
2016-06-24 15:30:00,74.33,74.64,74.28,74.59,186787.0,63.7,63.9657,63.6572,63.9228,186787.0
2016-06-24 15:35:00,74.59,74.75,74.47,74.52,155426.0,63.9228,64.06,63.82,63.8629,155426.0
2016-06-24 15:40:00,74.51,74.69,74.5,74.58,171881.0,63.8543,64.0085,63.8457,63.9143,171881.0
2016-06-24 15:45:00,74.56,74.64,74.5,74.55,164658.0,63.8971,63.9657,63.8457,63.8886,164658.0
2016-06-24 15:50:00,74.56,74.73,74.54,74.65,200358.0,63.8971,64.0428,63.88,63.9743,200358.0
2016-06-24 15:55:00,74.65,74.65,74.24,74.35,544843.0,63.9743,63.9743,63.6229,63.7172,544843.0
2016-06-27 09:30:00,74.06,74.3,73.59,74.3,111004.0,63.4686,63.6743,63.0659,63.6743,111004.0
2016-06-27 09:35:00,74.24,74.38,74.12,74.33,72701.0,63.6229,63.7429,63.5201,63.7,72701.0
2016-06-27 09:40:00,74.36,74.59,74.34,74.38,95163.0,63.7257,63.9228,63.7086,63.7429,95163.0
2016-06-27 09:45:00,74.37,74.6,74.3,74.36,102699.0,63.7343,63.9314,63.6743,63.7257,102699.0
2016-06-27 09:50:00,74.33,74.5,74.26,74.3,84597.0,63.7,63.8457,63.64,63.6743,84597.0
2016-06-27 09:55:00,74.31,74.34,74.11,74.15,200875.0,63.6829,63.7086,63.5115,63.5458,200875.0
2016-06-27 10:00:00,74.15,74.22,74.03,74.05,66772.0,63.5458,63.6058,63.4429,63.4601,66772.0
2016-06-27 10:05:00,74.0,74.04,73.71,73.74,74624.0,63.4172,63.4515,63.1687,63.1944,74624.0
2016-06-27 10:10:00,73.73,73.73,73.54,73.56,57420.0,63.1858,63.1858,63.023,63.0401,57420.0
2016-06-27 10:15:00,73.56,73.64,73.54,73.63,63535.0,63.0401,63.1087,63.023,63.1001,63535.0
2016-06-27 10:20:00,73.63,73.82,73.63,73.78,72616.0,63.1001,63.263,63.1001,63.2287,72616.0
2016-06-27 10:25:00,73.77,74.02,73.76,73.94,180713.0,63.2201,63.4344,63.2115,63.3658,180713.0
2016-06-27 10:30:00,73.94,74.06,73.93,74.05,81879.0,63.3658,63.4686,63.3572,63.4601,81879.0
2016-06-27 10:35:00,74.06,74.08,73.95,74.03,88579.0,63.4686,63.4858,63.3744,63.4429,88579.0
2016-06-27 10:40:00,74.05,74.12,73.9,73.94,61264.0,63.4601,63.5201,63.3315,63.3658,61264.0
2016-06-27 10:45:00,73.93,73.94,73.56,73.62,56529.0,63.3572,63.3658,63.0401,63.0916,56529.0
2016-06-27 10:50:00,73.6,73.62,73.46,73.47,84347.0,63.0744,63.0916,62.9544,62.963,84347.0
2016-06-27 10:55:00,73.46,73.54,73.28,73.31,35532.0,62.9544,63.023,62.8002,62.8259,35532.0
2016-06-27 11:00:00,73.28,73.38,73.2,73.33,38420.0,62.8002,62.8859,62.7316,62.843,38420.0
2016-06-27 11:05:00,73.31,73.41,73.3,73.39,65156.0,62.8259,62.9116,62.8173,62.8945,65156.0
2016-06-27 11:10:00,73.39,73.5,73.3,73.37,46747.0,62.8945,62.9887,62.8173,62.8773,46747.0
2016-06-27 11:15:00,73.35,73.4,73.26,73.35,36399.0,62.8602,62.903,62.783,62.8602,36399.0
2016-06-27 11:20:00,73.34,73.41,73.32,73.35,40254.0,62.8516,62.9116,62.8345,62.8602,40254.0
2016-06-27 11:25:00,73.34,73.65,73.33,73.63,37284.0,62.8516,63.1173,62.843,63.1001,37284.0
2016-06-27 11:30:00,73.63,73.63,73.48,73.5,40964.0,63.1001,63.1001,62.9716,62.9887,40964.0
2016-06-27 11:35:00,73.52,73.63,73.49,73.63,36005.0,63.0059,63.1001,62.9802,63.1001,36005.0
2016-06-27 11:40:00,73.62,73.7,73.53,73.61,28944.0,63.0916,63.1601,63.0144,63.083,28944.0
2016-06-27 11:45:00,73.62,73.75,73.56,73.63,24340.0,63.0916,63.203,63.0401,63.1001,24340.0
2016-06-27 11:50:00,73.64,73.66,73.44,73.54,26486.0,63.1087,63.1258,62.9373,63.023,26486.0
2016-06-27 11:55:00,73.54,73.66,73.52,73.6,70688.0,63.023,63.1258,63.0059,63.0744,70688.0
2016-06-27 12:00:00,73.6,73.72,73.57,73.72,47460.0,63.0744,63.1773,63.0487,63.1773,47460.0
2016-06-27 12:05:00,73.72,73.82,73.64,73.8,81184.0,63.1773,63.263,63.1087,63.2458,81184.0
2016-06-27 12:10:00,73.79,73.85,73.77,73.84,51269.0,63.2372,63.2887,63.2201,63.2801,51269.0
2016-06-27 12:15:00,73.84,73.9,73.8,73.84,35926.0,63.2801,63.3315,63.2458,63.2801,35926.0
2016-06-27 12:20:00,73.84,74.07,73.84,74.06,56014.0,63.2801,63.4772,63.2801,63.4686,56014.0
2016-06-27 12:25:00,74.05,74.11,74.02,74.07,33147.0,63.4601,63.5115,63.4344,63.4772,33147.0
2016-06-27 12:30:00,74.08,74.1,73.99,74.05,55339.0,63.4858,63.5029,63.4086,63.4601,55339.0
2016-06-27 12:35:00,74.05,74.08,73.82,73.83,33621.0,63.4601,63.4858,63.263,63.2715,33621.0
2016-06-27 12:40:00,73.82,73.83,73.63,73.66,38290.0,63.263,63.2715,63.1001,63.1258,38290.0
2016-06-27 12:45:00,73.65,73.73,73.58,73.72,54557.0,63.1173,63.1858,63.0573,63.1773,54557.0
2016-06-27 12:50:00,73.72,73.85,73.67,73.81,53273.0,63.1773,63.2887,63.1344,63.2544,53273.0
2016-06-27 12:55:00,73.84,74.03,73.83,74.01,41424.0,63.2801,63.4429,63.2715,63.4258,41424.0
2016-06-27 13:00:00,74.01,74.1,73.97,74.04,34209.0,63.4258,63.5029,63.3915,63.4515,34209.0
2016-06-27 13:05:00,74.04,74.12,74.04,74.06,34877.0,63.4515,63.5201,63.4515,63.4686,34877.0
2016-06-27 13:10:00,74.07,74.17,74.04,74.14,44253.0,63.4772,63.5629,63.4515,63.5372,44253.0
2016-06-27 13:15:00,74.16,74.33,74.16,74.27,64383.0,63.5543,63.7,63.5543,63.6486,64383.0
2016-06-27 13:20:00,74.26,74.41,74.24,74.32,140371.0,63.64,63.7686,63.6229,63.6915,140371.0
2016-06-27 13:25:00,74.32,74.33,74.11,74.12,47303.0,63.6915,63.7,63.5115,63.5201,47303.0
2016-06-27 13:30:00,74.1,74.2,74.04,74.19,62341.0,63.5029,63.5886,63.4515,63.58,62341.0
2016-06-27 13:35:00,74.2,74.22,74.12,74.18,58706.0,63.5886,63.6058,63.5201,63.5715,58706.0
2016-06-27 13:40:00,74.17,74.2,74.09,74.13,64593.0,63.5629,63.5886,63.4943,63.5286,64593.0
2016-06-27 13:45:00,74.12,74.31,74.1,74.27,87048.0,63.5201,63.6829,63.5029,63.6486,87048.0
2016-06-27 13:50:00,74.25,74.46,74.23,74.44,91283.0,63.6315,63.8114,63.6143,63.7943,91283.0
2016-06-27 13:55:00,74.43,74.56,74.38,74.51,104807.0,63.7857,63.8971,63.7429,63.8543,104807.0
2016-06-27 14:00:00,74.5,74.66,74.45,74.66,131665.0,63.8457,63.9828,63.8029,63.9828,131665.0
2016-06-27 14:05:00,74.64,74.65,74.48,74.54,78433.0,63.9657,63.9743,63.8286,63.88,78433.0
2016-06-27 14:10:00,74.54,74.62,74.49,74.54,102530.0,63.88,63.9486,63.8371,63.88,102530.0
2016-06-27 14:15:00,74.53,74.55,74.38,74.39,77472.0,63.8714,63.8886,63.7429,63.7514,77472.0
2016-06-27 14:20:00,74.39,74.55,74.37,74.5,84002.0,63.7514,63.8886,63.7343,63.8457,84002.0
2016-06-27 14:25:00,74.5,74.65,74.46,74.62,68957.0,63.8457,63.9743,63.8114,63.9486,68957.0
2016-06-27 14:30:00,74.63,74.69,74.56,74.61,94734.0,63.9571,64.0085,63.8971,63.94,94734.0
2016-06-27 14:35:00,74.61,74.73,74.59,74.65,53499.0,63.94,64.0428,63.9228,63.9743,53499.0
2016-06-27 14:40:00,74.66,74.76,74.64,74.74,75535.0,63.9828,64.0685,63.9657,64.0514,75535.0
2016-06-27 14:45:00,74.75,74.83,74.71,74.83,104863.0,64.06,64.1285,64.0257,64.1285,104863.0
2016-06-27 14:50:00,74.82,74.85,74.52,74.54,51976.0,64.1199,64.1457,63.8629,63.88,51976.0
2016-06-27 14:55:00,74.54,74.67,74.5,74.67,57325.0,63.88,63.9914,63.8457,63.9914,57325.0
2016-06-27 15:00:00,74.68,74.78,74.62,74.78,94325.0,64.0,64.0857,63.9486,64.0857,94325.0
2016-06-27 15:05:00,74.78,74.83,74.72,74.74,58663.0,64.0857,64.1285,64.0342,64.0514,58663.0
2016-06-27 15:10:00,74.76,74.95,74.74,74.89,84913.0,64.0685,64.2314,64.0514,64.1799,84913.0
2016-06-27 15:15:00,74.9,74.9,74.7,74.73,79187.0,64.1885,64.1885,64.0171,64.0428,79187.0
2016-06-27 15:20:00,74.72,74.76,74.68,74.7,146151.0,64.0342,64.0685,64.0,64.0171,146151.0
2016-06-27 15:25:00,74.71,74.89,74.71,74.79,106750.0,64.0257,64.1799,64.0257,64.0942,106750.0
2016-06-27 15:30:00,74.78,74.95,74.75,74.86,183707.0,64.0857,64.2314,64.06,64.1542,183707.0
2016-06-27 15:35:00,74.84,74.99,74.76,74.99,102310.0,64.1371,64.2656,64.0685,64.2656,102310.0
2016-06-27 15:40:00,74.98,75.04,74.82,74.87,120455.0,64.2571,64.3085,64.1199,64.1628,120455.0
2016-06-27 15:45:00,74.87,75.07,74.86,75.03,207469.0,64.1628,64.3342,64.1542,64.2999,207469.0
2016-06-27 15:50:00,75.02,75.02,74.82,74.84,245800.0,64.2913,64.2913,64.1199,64.1371,245800.0
2016-06-27 15:55:00,74.85,74.91,74.71,74.87,393882.0,64.1457,64.1971,64.0257,64.1628,393882.0
2016-06-28 09:30:00,75.13,75.66,75.13,75.65,174562.0,64.3856,64.8398,64.3856,64.8312,174562.0
2016-06-28 09:35:00,75.6,76.25,75.54,76.24,187913.0,64.7884,65.3454,64.737,65.3369,187913.0
2016-06-28 09:40:00,76.2,76.2,75.89,75.99,53253.0,65.3026,65.3026,65.0369,65.1226,53253.0
2016-06-28 09:45:00,75.98,76.06,75.87,75.96,65313.0,65.1141,65.1826,65.0198,65.0969,65313.0
2016-06-28 09:50:00,75.97,76.1,75.89,75.97,90069.0,65.1055,65.2169,65.0369,65.1055,90069.0
2016-06-28 09:55:00,75.96,75.96,75.59,75.6,55131.0,65.0969,65.0969,64.7798,64.7884,55131.0
2016-06-28 10:00:00,75.6,75.75,75.59,75.67,97419.0,64.7884,64.9169,64.7798,64.8484,97419.0
2016-06-28 10:05:00,75.66,75.66,75.52,75.61,40675.0,64.8398,64.8398,64.7198,64.797,40675.0
2016-06-28 10:10:00,75.61,75.98,75.6,75.97,88979.0,64.797,65.1141,64.7884,65.1055,88979.0
2016-06-28 10:15:00,75.97,76.06,75.91,76.02,50289.0,65.1055,65.1826,65.0541,65.1483,50289.0
2016-06-28 10:20:00,76.03,76.08,75.95,76.02,44755.0,65.1569,65.1998,65.0883,65.1483,44755.0
2016-06-28 10:25:00,76.02,76.09,76.0,76.03,68093.0,65.1483,65.2083,65.1312,65.1569,68093.0
2016-06-28 10:30:00,76.03,76.05,75.9,76.05,89329.0,65.1569,65.174,65.0455,65.174,89329.0
2016-06-28 10:35:00,76.04,76.14,76.03,76.03,66581.0,65.1655,65.2512,65.1569,65.1569,66581.0
2016-06-28 10:40:00,76.04,76.09,75.99,76.08,45968.0,65.1655,65.2083,65.1226,65.1998,45968.0
2016-06-28 10:45:00,76.09,76.12,76.03,76.08,48253.0,65.2083,65.234,65.1569,65.1998,48253.0
2016-06-28 10:50:00,76.08,76.15,76.0,76.15,42303.0,65.1998,65.2597,65.1312,65.2597,42303.0
2016-06-28 10:55:00,76.14,76.15,75.9,76.04,52720.0,65.2512,65.2597,65.0455,65.1655,52720.0
2016-06-28 11:00:00,76.03,76.04,75.83,75.83,49364.0,65.1569,65.1655,64.9855,64.9855,49364.0
2016-06-28 11:05:00,75.83,75.87,75.72,75.81,41905.0,64.9855,65.0198,64.8912,64.9684,41905.0
2016-06-28 11:10:00,75.81,75.99,75.78,75.97,34174.0,64.9684,65.1226,64.9427,65.1055,34174.0
2016-06-28 11:15:00,75.97,76.03,75.9,76.0,34705.0,65.1055,65.1569,65.0455,65.1312,34705.0
2016-06-28 11:20:00,76.0,76.02,75.88,75.92,46381.0,65.1312,65.1483,65.0284,65.0626,46381.0
2016-06-28 11:25:00,75.92,75.97,75.8,75.82,32184.0,65.0626,65.1055,64.9598,64.9769,32184.0
2016-06-28 11:30:00,75.82,75.96,75.82,75.88,45513.0,64.9769,65.0969,64.9769,65.0284,45513.0
2016-06-28 11:35:00,75.89,75.89,75.79,75.85,73586.0,65.0369,65.0369,64.9512,65.0026,73586.0
2016-06-28 11:40:00,75.85,75.85,75.76,75.81,28043.0,65.0026,65.0026,64.9255,64.9684,28043.0
2016-06-28 11:45:00,75.81,75.86,75.78,75.8,93974.0,64.9684,65.0112,64.9427,64.9598,93974.0
2016-06-28 11:50:00,75.8,75.98,75.78,75.85,230147.0,64.9598,65.1141,64.9427,65.0026,230147.0
2016-06-28 11:55:00,75.85,75.86,75.76,75.82,19068.0,65.0026,65.0112,64.9255,64.9769,19068.0
2016-06-28 12:00:00,75.83,75.84,75.71,75.71,28622.0,64.9855,64.9941,64.8827,64.8827,28622.0
2016-06-28 12:05:00,75.72,75.74,75.6,75.6,30963.0,64.8912,64.9084,64.7884,64.7884,30963.0
2016-06-28 12:10:00,75.6,75.6,75.51,75.53,19692.0,64.7884,64.7884,64.7113,64.7284,19692.0
2016-06-28 12:15:00,75.52,75.57,75.5,75.55,17566.0,64.7198,64.7627,64.7027,64.7456,17566.0
2016-06-28 12:20:00,75.55,75.6,75.54,75.56,14451.0,64.7456,64.7884,64.737,64.7541,14451.0
2016-06-28 12:25:00,75.56,75.6,75.52,75.57,16870.0,64.7541,64.7884,64.7198,64.7627,16870.0
2016-06-28 12:30:00,75.57,75.66,75.55,75.66,23112.0,64.7627,64.8398,64.7456,64.8398,23112.0
2016-06-28 12:35:00,75.67,75.79,75.67,75.76,22756.0,64.8484,64.9512,64.8484,64.9255,22756.0
2016-06-28 12:40:00,75.75,75.91,75.75,75.83,30068.0,64.9169,65.0541,64.9169,64.9855,30068.0
2016-06-28 12:45:00,75.83,75.97,75.83,75.97,47799.0,64.9855,65.1055,64.9855,65.1055,47799.0
2016-06-28 12:50:00,75.98,75.99,75.88,75.92,17851.0,65.1141,65.1226,65.0284,65.0626,17851.0
2016-06-28 12:55:00,75.91,75.92,75.79,75.82,31181.0,65.0541,65.0626,64.9512,64.9769,31181.0
2016-06-28 13:00:00,75.81,75.81,75.74,75.77,36981.0,64.9684,64.9684,64.9084,64.9341,36981.0
2016-06-28 13:05:00,75.76,75.77,75.59,75.62,29113.0,64.9255,64.9341,64.7798,64.8055,29113.0
2016-06-28 13:10:00,75.62,75.69,75.61,75.69,17579.0,64.8055,64.8655,64.797,64.8655,17579.0
2016-06-28 13:15:00,75.69,75.7,75.6,75.62,52861.0,64.8655,64.8741,64.7884,64.8055,52861.0
2016-06-28 13:20:00,75.63,75.67,75.53,75.54,54453.0,64.8141,64.8484,64.7284,64.737,54453.0
2016-06-28 13:25:00,75.53,75.53,75.27,75.28,100274.0,64.7284,64.7284,64.5056,64.5142,100274.0
2016-06-28 13:30:00,75.28,75.28,74.94,74.97,275051.0,64.5142,64.5142,64.2228,64.2485,275051.0
2016-06-28 13:35:00,74.97,75.0,74.24,74.26,406156.0,64.2485,64.2742,63.6229,63.64,406156.0
2016-06-28 13:40:00,74.28,74.74,74.06,74.64,355161.0,63.6572,64.0514,63.4686,63.9657,355161.0
2016-06-28 13:45:00,74.65,74.82,74.42,74.46,100468.0,63.9743,64.1199,63.7772,63.8114,100468.0
2016-06-28 13:50:00,74.47,74.48,74.27,74.4,120253.0,63.82,63.8286,63.6486,63.76,120253.0
2016-06-28 13:55:00,74.39,74.53,74.19,74.23,125984.0,63.7514,63.8714,63.58,63.6143,125984.0
2016-06-28 14:00:00,74.22,74.43,74.21,74.31,60799.0,63.6058,63.7857,63.5972,63.6829,60799.0
2016-06-28 14:05:00,74.32,74.36,74.19,74.27,58406.0,63.6915,63.7257,63.58,63.6486,58406.0
2016-06-28 14:10:00,74.25,74.59,74.25,74.56,54697.0,63.6315,63.9228,63.6315,63.8971,54697.0
2016-06-28 14:15:00,74.57,74.75,74.57,74.73,100730.0,63.9057,64.06,63.9057,64.0428,100730.0
2016-06-28 14:20:00,74.72,74.75,74.64,74.68,32116.0,64.0342,64.06,63.9657,64.0,32116.0
2016-06-28 14:25:00,74.67,74.9,74.63,74.89,51992.0,63.9914,64.1885,63.9571,64.1799,51992.0
2016-06-28 14:30:00,74.9,75.16,74.89,75.08,138660.0,64.1885,64.4113,64.1799,64.3428,138660.0
2016-06-28 14:35:00,75.06,75.27,75.05,75.25,42541.0,64.3256,64.5056,64.3171,64.4885,42541.0
2016-06-28 14:40:00,75.25,75.3,74.09,74.55,379004.0,64.4885,64.5313,63.4943,63.8886,379004.0
2016-06-28 14:45:00,74.52,74.6,73.75,74.05,303479.0,63.8629,63.9314,63.203,63.4601,303479.0
2016-06-28 14:50:00,74.07,74.67,74.04,74.59,127309.0,63.4772,63.9914,63.4515,63.9228,127309.0
2016-06-28 14:55:00,74.57,74.86,74.56,74.7,69590.0,63.9057,64.1542,63.8971,64.0171,69590.0
2016-06-28 15:00:00,74.71,74.79,74.57,74.57,43385.0,64.0257,64.0942,63.9057,63.9057,43385.0
2016-06-28 15:05:00,74.56,74.68,74.55,74.58,53224.0,63.8971,64.0,63.8886,63.9143,53224.0
2016-06-28 15:10:00,74.59,75.11,74.58,75.03,149747.0,63.9228,64.3685,63.9143,64.2999,149747.0
2016-06-28 15:15:00,75.03,75.3,74.99,75.26,179984.0,64.2999,64.5313,64.2656,64.497,179984.0
2016-06-28 15:20:00,75.26,75.3,75.15,75.15,111098.0,64.497,64.5313,64.4028,64.4028,111098.0
2016-06-28 15:25:00,75.17,75.17,74.9,74.9,65078.0,64.4199,64.4199,64.1885,64.1885,65078.0
2016-06-28 15:30:00,74.91,74.96,74.7,74.77,104652.0,64.1971,64.2399,64.0171,64.0771,104652.0
2016-06-28 15:35:00,74.77,74.89,74.69,74.84,89337.0,64.0771,64.1799,64.0085,64.1371,89337.0
2016-06-28 15:40:00,74.85,74.98,74.8,74.92,90875.0,64.1457,64.2571,64.1028,64.2056,90875.0
2016-06-28 15:45:00,74.92,75.11,74.91,75.05,111504.0,64.2056,64.3685,64.1971,64.3171,111504.0
2016-06-28 15:50:00,75.05,75.08,74.91,75.07,86188.0,64.3171,64.3428,64.1971,64.3342,86188.0
2016-06-28 15:55:00,75.08,75.15,75.01,75.12,233906.0,64.3428,64.4028,64.2828,64.377,233906.0
2016-06-29 09:30:00,75.88,76.74,75.87,76.64,320905.0,65.0284,65.7654,65.0198,65.6797,320905.0
2016-06-29 09:35:00,76.66,76.74,76.2,76.27,131250.0,65.6968,65.7654,65.3026,65.3626,131250.0
2016-06-29 09:40:00,76.29,76.72,76.29,76.67,121442.0,65.3797,65.7482,65.3797,65.7054,121442.0
2016-06-29 09:45:00,76.63,76.74,76.51,76.66,120525.0,65.6711,65.7654,65.5683,65.6968,120525.0
2016-06-29 09:50:00,76.66,76.71,76.58,76.64,81539.0,65.6968,65.7397,65.6282,65.6797,81539.0
2016-06-29 09:55:00,76.64,76.9,76.64,76.82,83898.0,65.6797,65.9025,65.6797,65.8339,83898.0
2016-06-29 10:00:00,76.8,76.91,76.7,76.87,104237.0,65.8168,65.9111,65.7311,65.8768,104237.0
2016-06-29 10:05:00,76.87,76.92,76.83,76.88,71932.0,65.8768,65.9196,65.8425,65.8853,71932.0
2016-06-29 10:10:00,76.87,77.05,76.77,76.9,76999.0,65.8768,66.031,65.7911,65.9025,76999.0
2016-06-29 10:15:00,76.91,77.09,76.9,77.07,38294.0,65.9111,66.0653,65.9025,66.0482,38294.0
2016-06-29 10:20:00,77.07,77.24,77.03,77.21,58550.0,66.0482,66.1939,66.0139,66.1682,58550.0
2016-06-29 10:25:00,77.21,77.24,77.17,77.19,32876.0,66.1682,66.1939,66.1339,66.151,32876.0
2016-06-29 10:30:00,77.18,77.24,77.07,77.07,44964.0,66.1424,66.1939,66.0482,66.0482,44964.0
2016-06-29 10:35:00,77.07,77.11,76.95,77.11,58138.0,66.0482,66.0825,65.9453,66.0825,58138.0
2016-06-29 10:40:00,77.11,77.17,77.07,77.16,107674.0,66.0825,66.1339,66.0482,66.1253,107674.0
2016-06-29 10:45:00,77.16,77.24,77.08,77.24,59877.0,66.1253,66.1939,66.0567,66.1939,59877.0
2016-06-29 10:50:00,77.25,77.48,77.23,77.39,102637.0,66.2024,66.3995,66.1853,66.3224,102637.0
2016-06-29 10:55:00,77.4,77.61,77.4,77.59,104726.0,66.331,66.5109,66.331,66.4938,104726.0
2016-06-29 11:00:00,77.59,77.73,77.5,77.72,195123.0,66.4938,66.6138,66.4167,66.6052,195123.0
2016-06-29 11:05:00,77.71,77.8,77.65,77.72,166270.0,66.5966,66.6738,66.5452,66.6052,166270.0
2016-06-29 11:10:00,77.72,77.78,77.62,77.65,88851.0,66.6052,66.6566,66.5195,66.5452,88851.0
2016-06-29 11:15:00,77.64,77.8,77.64,77.79,276993.0,66.5367,66.6738,66.5367,66.6652,276993.0
2016-06-29 11:20:00,77.79,77.82,77.68,77.79,64020.0,66.6652,66.6909,66.5709,66.6652,64020.0
2016-06-29 11:25:00,77.8,77.92,77.78,77.91,43461.0,66.6738,66.7766,66.6566,66.768,43461.0
2016-06-29 11:30:00,77.91,78.01,77.84,78.0,67198.0,66.768,66.8537,66.7081,66.8452,67198.0
2016-06-29 11:35:00,78.0,78.14,77.93,77.97,106374.0,66.8452,66.9652,66.7852,66.8195,106374.0
2016-06-29 11:40:00,77.97,78.05,77.97,78.03,41299.0,66.8195,66.888,66.8195,66.8709,41299.0
2016-06-29 11:45:00,78.04,78.04,77.86,77.99,65939.0,66.8795,66.8795,66.7252,66.8366,65939.0
2016-06-29 11:50:00,77.99,78.07,77.84,77.89,45691.0,66.8366,66.9052,66.7081,66.7509,45691.0
2016-06-29 11:55:00,77.87,78.0,77.79,77.8,38276.0,66.7338,66.8452,66.6652,66.6738,38276.0
2016-06-29 12:00:00,77.81,77.92,77.75,77.86,80380.0,66.6823,66.7766,66.6309,66.7252,80380.0
2016-06-29 12:05:00,77.86,77.87,77.74,77.84,95599.0,66.7252,66.7338,66.6224,66.7081,95599.0
2016-06-29 12:10:00,77.83,77.84,77.69,77.78,62797.0,66.6995,66.7081,66.5795,66.6566,62797.0
2016-06-29 12:15:00,77.79,77.85,77.71,77.84,98830.0,66.6652,66.7166,66.5966,66.7081,98830.0
2016-06-29 12:20:00,77.84,77.97,77.83,77.95,38986.0,66.7081,66.8195,66.6995,66.8023,38986.0
2016-06-29 12:25:00,77.95,78.13,77.93,78.08,92656.0,66.8023,66.9566,66.7852,66.9137,92656.0
2016-06-29 12:30:00,78.07,78.09,77.91,77.93,51646.0,66.9052,66.9223,66.768,66.7852,51646.0
2016-06-29 12:35:00,77.92,78.03,77.91,78.02,36198.0,66.7766,66.8709,66.768,66.8623,36198.0
2016-06-29 12:40:00,78.02,78.07,77.94,78.02,91758.0,66.8623,66.9052,66.7938,66.8623,91758.0
2016-06-29 12:45:00,78.01,78.06,77.99,78.05,37727.0,66.8537,66.8966,66.8366,66.888,37727.0
2016-06-29 12:50:00,78.06,78.1,78.05,78.07,29932.0,66.8966,66.9309,66.888,66.9052,29932.0
2016-06-29 12:55:00,78.08,78.08,78.01,78.06,48733.0,66.9137,66.9137,66.8537,66.8966,48733.0
2016-06-29 13:00:00,78.07,78.08,78.0,78.07,77658.0,66.9052,66.9137,66.8452,66.9052,77658.0
2016-06-29 13:05:00,78.07,78.08,77.95,77.96,63290.0,66.9052,66.9137,66.8023,66.8109,63290.0
2016-06-29 13:10:00,77.96,78.01,77.88,77.9,38571.0,66.8109,66.8537,66.7423,66.7595,38571.0
2016-06-29 13:15:00,77.9,78.0,77.89,77.97,35458.0,66.7595,66.8452,66.7509,66.8195,35458.0
2016-06-29 13:20:00,77.97,77.97,77.84,77.85,31342.0,66.8195,66.8195,66.7081,66.7166,31342.0
2016-06-29 13:25:00,77.85,77.85,77.72,77.75,29607.0,66.7166,66.7166,66.6052,66.6309,29607.0
2016-06-29 13:30:00,77.76,77.85,77.74,77.78,53784.0,66.6395,66.7166,66.6224,66.6566,53784.0
2016-06-29 13:35:00,77.78,77.79,77.71,77.73,27595.0,66.6566,66.6652,66.5966,66.6138,27595.0
2016-06-29 13:40:00,77.72,77.82,77.72,77.8,29259.0,66.6052,66.6909,66.6052,66.6738,29259.0
2016-06-29 13:45:00,77.81,77.9,77.8,77.85,38274.0,66.6823,66.7595,66.6738,66.7166,38274.0
2016-06-29 13:50:00,77.85,77.94,77.82,77.92,37128.0,66.7166,66.7938,66.6909,66.7766,37128.0
2016-06-29 13:55:00,77.92,77.95,77.9,77.93,43058.0,66.7766,66.8023,66.7595,66.7852,43058.0
2016-06-29 14:00:00,77.93,77.97,77.9,77.95,47844.0,66.7852,66.8195,66.7595,66.8023,47844.0
2016-06-29 14:05:00,77.95,77.95,77.85,77.89,36917.0,66.8023,66.8023,66.7166,66.7509,36917.0
2016-06-29 14:10:00,77.89,77.91,77.86,77.91,34180.0,66.7509,66.768,66.7252,66.768,34180.0
2016-06-29 14:15:00,77.9,77.95,77.87,77.88,39256.0,66.7595,66.8023,66.7338,66.7423,39256.0
2016-06-29 14:20:00,77.88,77.92,77.84,77.88,70384.0,66.7423,66.7766,66.7081,66.7423,70384.0
2016-06-29 14:25:00,77.88,77.89,77.77,77.8,36578.0,66.7423,66.7509,66.6481,66.6738,36578.0
2016-06-29 14:30:00,77.8,77.85,77.76,77.76,59803.0,66.6738,66.7166,66.6395,66.6395,59803.0
2016-06-29 14:35:00,77.77,77.79,77.73,77.75,38284.0,66.6481,66.6652,66.6138,66.6309,38284.0
2016-06-29 14:40:00,77.75,77.8,77.74,77.77,49931.0,66.6309,66.6738,66.6224,66.6481,49931.0
2016-06-29 14:45:00,77.78,77.84,77.75,77.78,56663.0,66.6566,66.7081,66.6309,66.6566,56663.0
2016-06-29 14:50:00,77.78,77.8,77.72,77.8,45422.0,66.6566,66.6738,66.6052,66.6738,45422.0
2016-06-29 14:55:00,77.8,77.93,77.79,77.9,58179.0,66.6738,66.7852,66.6652,66.7595,58179.0
2016-06-29 15:00:00,77.9,78.06,77.89,78.05,65660.0,66.7595,66.8966,66.7509,66.888,65660.0
2016-06-29 15:05:00,78.05,78.09,78.02,78.05,67947.0,66.888,66.9223,66.8623,66.888,67947.0
2016-06-29 15:10:00,78.05,78.08,78.01,78.02,45830.0,66.888,66.9137,66.8537,66.8623,45830.0
2016-06-29 15:15:00,78.02,78.12,78.01,78.11,72261.0,66.8623,66.948,66.8537,66.9394,72261.0
2016-06-29 15:20:00,78.11,78.12,78.07,78.09,69092.0,66.9394,66.948,66.9052,66.9223,69092.0
2016-06-29 15:25:00,78.08,78.24,78.07,78.23,92629.0,66.9137,67.0509,66.9052,67.0423,92629.0
2016-06-29 15:30:00,78.23,78.24,78.15,78.24,106161.0,67.0423,67.0509,66.9737,67.0509,106161.0
2016-06-29 15:35:00,78.24,78.24,78.1,78.1,108306.0,67.0509,67.0509,66.9309,66.9309,108306.0
2016-06-29 15:40:00,78.11,78.16,78.09,78.1,114529.0,66.9394,66.9823,66.9223,66.9309,114529.0
2016-06-29 15:45:00,78.11,78.21,78.08,78.21,132448.0,66.9394,67.0251,66.9137,67.0251,132448.0
2016-06-29 15:50:00,78.21,78.22,78.08,78.12,161553.0,67.0251,67.0337,66.9137,66.948,161553.0
2016-06-29 15:55:00,78.12,78.16,78.1,78.13,274047.0,66.948,66.9823,66.9309,66.9566,274047.0
2016-06-30 09:30:00,78.2,78.29,77.84,77.95,71327.0,67.0166,67.0937,66.7081,66.8023,71327.0
2016-06-30 09:35:00,77.91,78.02,77.8,77.86,34840.0,66.768,66.8623,66.6738,66.7252,34840.0
2016-06-30 09:40:00,77.85,78.02,77.84,77.86,36168.0,66.7166,66.8623,66.7081,66.7252,36168.0
2016-06-30 09:45:00,77.88,78.0,77.77,77.8,44906.0,66.7423,66.8452,66.6481,66.6738,44906.0
2016-06-30 09:50:00,77.8,77.85,77.55,77.55,41723.0,66.6738,66.7166,66.4595,66.4595,41723.0
2016-06-30 09:55:00,77.54,77.65,77.46,77.56,30863.0,66.451,66.5452,66.3824,66.4681,30863.0
2016-06-30 10:00:00,77.57,77.7,77.57,77.66,33829.0,66.4767,66.5881,66.4767,66.5538,33829.0
2016-06-30 10:05:00,77.67,77.76,77.6,77.75,27646.0,66.5624,66.6395,66.5024,66.6309,27646.0
2016-06-30 10:10:00,77.75,77.89,77.75,77.86,37121.0,66.6309,66.7509,66.6309,66.7252,37121.0
2016-06-30 10:15:00,77.87,77.97,77.86,77.91,46267.0,66.7338,66.8195,66.7252,66.768,46267.0
2016-06-30 10:20:00,77.91,77.96,77.84,77.95,33569.0,66.768,66.8109,66.7081,66.8023,33569.0
2016-06-30 10:25:00,77.95,77.98,77.81,77.92,41357.0,66.8023,66.828,66.6823,66.7766,41357.0
2016-06-30 10:30:00,77.91,78.15,77.91,78.13,43429.0,66.768,66.9737,66.768,66.9566,43429.0
2016-06-30 10:35:00,78.14,78.25,78.06,78.2,51908.0,66.9652,67.0594,66.8966,67.0166,51908.0
2016-06-30 10:40:00,78.19,78.27,78.1,78.2,29796.0,67.008,67.0766,66.9309,67.0166,29796.0
2016-06-30 10:45:00,78.19,78.26,78.19,78.24,28139.0,67.008,67.068,67.008,67.0509,28139.0
2016-06-30 10:50:00,78.24,78.26,78.07,78.11,28518.0,67.0509,67.068,66.9052,66.9394,28518.0
2016-06-30 10:55:00,78.11,78.26,78.1,78.23,22801.0,66.9394,67.068,66.9309,67.0423,22801.0
2016-06-30 11:00:00,78.23,78.23,78.06,78.19,24812.0,67.0423,67.0423,66.8966,67.008,24812.0
2016-06-30 11:05:00,78.19,78.34,78.19,78.34,32249.0,67.008,67.1366,67.008,67.1366,32249.0
2016-06-30 11:10:00,78.34,78.38,78.33,78.35,43943.0,67.1366,67.1708,67.128,67.1451,43943.0
2016-06-30 11:15:00,78.34,78.45,78.33,78.44,52916.0,67.1366,67.2308,67.128,67.2223,52916.0
2016-06-30 11:20:00,78.44,78.54,78.43,78.51,42086.0,67.2223,67.3079,67.2137,67.2822,42086.0
2016-06-30 11:25:00,78.51,78.63,78.5,78.59,33601.0,67.2822,67.3851,67.2737,67.3508,33601.0
2016-06-30 11:30:00,78.6,78.72,78.6,78.67,41377.0,67.3594,67.4622,67.3594,67.4194,41377.0
2016-06-30 11:35:00,78.66,78.75,78.47,78.48,50742.0,67.4108,67.4879,67.248,67.2565,50742.0
2016-06-30 11:40:00,78.48,78.49,78.35,78.36,19994.0,67.2565,67.2651,67.1451,67.1537,19994.0
2016-06-30 11:45:00,78.36,78.5,78.36,78.49,15878.0,67.1537,67.2737,67.1537,67.2651,15878.0
2016-06-30 11:50:00,78.49,78.54,78.44,78.51,18712.0,67.2651,67.3079,67.2223,67.2822,18712.0
2016-06-30 11:55:00,78.5,78.57,78.5,78.53,20336.0,67.2737,67.3337,67.2737,67.2994,20336.0
2016-06-30 12:00:00,78.55,78.73,78.55,78.63,40151.0,67.3165,67.4708,67.3165,67.3851,40151.0
2016-06-30 12:05:00,78.61,78.61,78.49,78.54,20906.0,67.3679,67.3679,67.2651,67.3079,20906.0
2016-06-30 12:10:00,78.54,78.63,78.54,78.59,21311.0,67.3079,67.3851,67.3079,67.3508,21311.0
2016-06-30 12:15:00,78.6,78.73,78.55,78.7,63702.0,67.3594,67.4708,67.3165,67.4451,63702.0
2016-06-30 12:20:00,78.69,78.75,78.62,78.75,29577.0,67.4365,67.4879,67.3765,67.4879,29577.0
2016-06-30 12:25:00,78.74,78.75,78.63,78.71,34790.0,67.4793,67.4879,67.3851,67.4536,34790.0
2016-06-30 12:30:00,78.7,78.74,78.68,78.69,30187.0,67.4451,67.4793,67.4279,67.4365,30187.0
2016-06-30 12:35:00,78.68,78.71,78.63,78.65,58010.0,67.4279,67.4536,67.3851,67.4022,58010.0
2016-06-30 12:40:00,78.65,78.66,78.57,78.57,24427.0,67.4022,67.4108,67.3337,67.3337,24427.0
2016-06-30 12:45:00,78.57,78.68,78.55,78.64,19007.0,67.3337,67.4279,67.3165,67.3936,19007.0
2016-06-30 12:50:00,78.65,78.74,78.62,78.65,36395.0,67.4022,67.4793,67.3765,67.4022,36395.0
2016-06-30 12:55:00,78.66,78.73,78.62,78.69,22801.0,67.4108,67.4708,67.3765,67.4365,22801.0
2016-06-30 13:00:00,78.7,78.73,78.6,78.66,22419.0,67.4451,67.4708,67.3594,67.4108,22419.0
2016-06-30 13:05:00,78.66,78.71,78.61,78.66,17681.0,67.4108,67.4536,67.3679,67.4108,17681.0
2016-06-30 13:10:00,78.65,78.65,78.6,78.63,17209.0,67.4022,67.4022,67.3594,67.3851,17209.0
2016-06-30 13:15:00,78.63,78.69,78.58,78.59,22656.0,67.3851,67.4365,67.3422,67.3508,22656.0
2016-06-30 13:20:00,78.6,78.63,78.56,78.59,10610.0,67.3594,67.3851,67.3251,67.3508,10610.0
2016-06-30 13:25:00,78.6,78.61,78.48,78.48,22126.0,67.3594,67.3679,67.2565,67.2565,22126.0
2016-06-30 13:30:00,78.47,78.53,78.47,78.49,22236.0,67.248,67.2994,67.248,67.2651,22236.0
2016-06-30 13:35:00,78.48,78.52,78.44,78.45,18770.0,67.2565,67.2908,67.2223,67.2308,18770.0
2016-06-30 13:40:00,78.45,78.52,78.45,78.52,11665.0,67.2308,67.2908,67.2308,67.2908,11665.0
2016-06-30 13:45:00,78.51,78.54,78.47,78.5,12786.0,67.2822,67.3079,67.248,67.2737,12786.0
2016-06-30 13:50:00,78.5,78.55,78.48,78.49,13031.0,67.2737,67.3165,67.2565,67.2651,13031.0
2016-06-30 13:55:00,78.48,78.58,78.47,78.58,21871.0,67.2565,67.3422,67.248,67.3422,21871.0
2016-06-30 14:00:00,78.58,78.67,78.55,78.66,23447.0,67.3422,67.4194,67.3165,67.4108,23447.0
2016-06-30 14:05:00,78.66,78.7,78.6,78.69,24834.0,67.4108,67.4451,67.3594,67.4365,24834.0
2016-06-30 14:10:00,78.69,78.73,78.66,78.67,20309.0,67.4365,67.4708,67.4108,67.4194,20309.0
2016-06-30 14:15:00,78.67,78.75,78.64,78.7,26096.0,67.4194,67.4879,67.3936,67.4451,26096.0
2016-06-30 14:20:00,78.71,78.8,78.71,78.8,28099.0,67.4536,67.5308,67.4536,67.5308,28099.0
2016-06-30 14:25:00,78.8,78.81,78.61,78.63,26112.0,67.5308,67.5393,67.3679,67.3851,26112.0
2016-06-30 14:30:00,78.64,78.74,78.64,78.64,33097.0,67.3936,67.4793,67.3936,67.3936,33097.0
2016-06-30 14:35:00,78.63,78.7,78.63,78.68,21817.0,67.3851,67.4451,67.3851,67.4279,21817.0
2016-06-30 14:40:00,78.68,78.68,78.61,78.61,35644.0,67.4279,67.4279,67.3679,67.3679,35644.0
2016-06-30 14:45:00,78.61,78.62,78.57,78.61,30987.0,67.3679,67.3765,67.3337,67.3679,30987.0
2016-06-30 14:50:00,78.62,78.67,78.6,78.66,24728.0,67.3765,67.4194,67.3594,67.4108,24728.0
2016-06-30 14:55:00,78.65,78.69,78.63,78.67,32240.0,67.4022,67.4365,67.3851,67.4194,32240.0
2016-06-30 15:00:00,78.68,78.7,78.56,78.58,27776.0,67.4279,67.4451,67.3251,67.3422,27776.0
2016-06-30 15:05:00,78.58,78.6,78.53,78.56,51627.0,67.3422,67.3594,67.2994,67.3251,51627.0
2016-06-30 15:10:00,78.56,78.6,78.5,78.5,39699.0,67.3251,67.3594,67.2737,67.2737,39699.0
2016-06-30 15:15:00,78.5,78.51,78.43,78.5,26975.0,67.2737,67.2822,67.2137,67.2737,26975.0
2016-06-30 15:20:00,78.51,78.54,78.47,78.53,32341.0,67.2822,67.3079,67.248,67.2994,32341.0
2016-06-30 15:25:00,78.53,78.65,78.53,78.62,62634.0,67.2994,67.4022,67.2994,67.3765,62634.0
2016-06-30 15:30:00,78.63,78.67,78.58,78.62,81651.0,67.3851,67.4194,67.3422,67.3765,81651.0
2016-06-30 15:35:00,78.62,78.65,78.56,78.61,59503.0,67.3765,67.4022,67.3251,67.3679,59503.0
2016-06-30 15:40:00,78.61,78.63,78.57,78.58,91204.0,67.3679,67.3851,67.3337,67.3422,91204.0
2016-06-30 15:45:00,78.58,78.59,78.48,78.48,78900.0,67.3422,67.3508,67.2565,67.2565,78900.0
2016-06-30 15:50:00,78.49,78.59,78.46,78.59,111092.0,67.2651,67.3508,67.2394,67.3508,111092.0
2016-06-30 15:55:00,78.58,78.75,78.55,78.75,222424.0,67.3422,67.4879,67.3165,67.4879,222424.0
2016-07-01 09:30:00,78.8,78.89,78.37,78.47,109117.0,67.5308,67.6079,67.1623,67.248,109117.0
2016-07-01 09:35:00,78.51,78.76,78.48,78.74,27917.0,67.2822,67.4965,67.2565,67.4793,27917.0
2016-07-01 09:40:00,78.73,78.8,78.61,78.78,24455.0,67.4708,67.5308,67.3679,67.5136,24455.0
2016-07-01 09:45:00,78.77,78.85,78.71,78.76,27136.0,67.5051,67.5736,67.4536,67.4965,27136.0
2016-07-01 09:50:00,78.77,78.93,78.77,78.92,28826.0,67.5051,67.6422,67.5051,67.6336,28826.0
2016-07-01 09:55:00,78.91,78.96,78.89,78.96,12551.0,67.625,67.6679,67.6079,67.6679,12551.0
2016-07-01 10:00:00,78.97,79.09,78.95,79.08,59816.0,67.6765,67.7793,67.6593,67.7707,59816.0
2016-07-01 10:05:00,79.07,79.12,79.0,79.06,31521.0,67.7622,67.805,67.7022,67.7536,31521.0
2016-07-01 10:10:00,79.07,79.1,79.04,79.06,18357.0,67.7622,67.7879,67.7364,67.7536,18357.0
2016-07-01 10:15:00,79.05,79.13,79.01,79.13,24527.0,67.745,67.8136,67.7107,67.8136,24527.0
2016-07-01 10:20:00,79.13,79.31,79.13,79.28,50624.0,67.8136,67.9678,67.8136,67.9421,50624.0
2016-07-01 10:25:00,79.27,79.33,79.17,79.17,21582.0,67.9336,67.985,67.8479,67.8479,21582.0
2016-07-01 10:30:00,79.18,79.23,79.1,79.13,43647.0,67.8564,67.8993,67.7879,67.8136,43647.0
2016-07-01 10:35:00,79.15,79.19,79.1,79.16,21380.0,67.8307,67.865,67.7879,67.8393,21380.0
2016-07-01 10:40:00,79.15,79.17,79.05,79.05,18356.0,67.8307,67.8479,67.745,67.745,18356.0
2016-07-01 10:45:00,79.05,79.07,79.02,79.06,20019.0,67.745,67.7622,67.7193,67.7536,20019.0
2016-07-01 10:50:00,79.05,79.2,79.04,79.19,24890.0,67.745,67.8736,67.7364,67.865,24890.0
2016-07-01 10:55:00,79.19,79.21,79.12,79.15,24591.0,67.865,67.8821,67.805,67.8307,24591.0
2016-07-01 11:00:00,79.14,79.15,79.12,79.13,21361.0,67.8221,67.8307,67.805,67.8136,21361.0
2016-07-01 11:05:00,79.13,79.15,79.07,79.11,25543.0,67.8136,67.8307,67.7622,67.7964,25543.0
2016-07-01 11:10:00,79.12,79.15,78.98,79.04,31169.0,67.805,67.8307,67.685,67.7364,31169.0
2016-07-01 11:15:00,79.06,79.06,78.96,79.01,24408.0,67.7536,67.7536,67.6679,67.7107,24408.0
2016-07-01 11:20:00,79.02,79.06,78.94,78.94,20394.0,67.7193,67.7536,67.6507,67.6507,20394.0
2016-07-01 11:25:00,78.93,78.95,78.88,78.9,32368.0,67.6422,67.6593,67.5993,67.6165,32368.0
2016-07-01 11:30:00,78.91,78.95,78.9,78.92,25591.0,67.625,67.6593,67.6165,67.6336,25591.0
2016-07-01 11:35:00,78.93,78.94,78.86,78.87,22291.0,67.6422,67.6507,67.5822,67.5908,22291.0
2016-07-01 11:40:00,78.87,78.93,78.86,78.9,19908.0,67.5908,67.6422,67.5822,67.6165,19908.0
2016-07-01 11:45:00,78.89,78.93,78.84,78.86,17162.0,67.6079,67.6422,67.565,67.5822,17162.0
2016-07-01 11:50:00,78.87,78.88,78.81,78.84,20959.0,67.5908,67.5993,67.5393,67.565,20959.0
2016-07-01 11:55:00,78.84,78.89,78.78,78.89,40954.0,67.565,67.6079,67.5136,67.6079,40954.0
2016-07-01 12:00:00,78.88,78.92,78.88,78.9,26910.0,67.5993,67.6336,67.5993,67.6165,26910.0
2016-07-01 12:05:00,78.9,78.92,78.85,78.9,34961.0,67.6165,67.6336,67.5736,67.6165,34961.0
2016-07-01 12:10:00,78.9,79.0,78.89,78.98,90295.0,67.6165,67.7022,67.6079,67.685,90295.0
2016-07-01 12:15:00,78.99,79.08,78.98,79.05,35958.0,67.6936,67.7707,67.685,67.745,35958.0
2016-07-01 12:20:00,79.05,79.05,78.99,79.0,13777.0,67.745,67.745,67.6936,67.7022,13777.0
2016-07-01 12:25:00,79.0,79.04,78.97,79.02,35374.0,67.7022,67.7364,67.6765,67.7193,35374.0
2016-07-01 12:30:00,79.01,79.01,78.9,78.91,18245.0,67.7107,67.7107,67.6165,67.625,18245.0
2016-07-01 12:35:00,78.91,78.95,78.88,78.89,12369.0,67.625,67.6593,67.5993,67.6079,12369.0
2016-07-01 12:40:00,78.89,78.96,78.86,78.95,20083.0,67.6079,67.6679,67.5822,67.6593,20083.0
2016-07-01 12:45:00,78.95,79.0,78.94,78.97,12647.0,67.6593,67.7022,67.6507,67.6765,12647.0
2016-07-01 12:50:00,78.97,79.02,78.95,79.01,14721.0,67.6765,67.7193,67.6593,67.7107,14721.0
2016-07-01 12:55:00,79.02,79.03,79.0,79.01,26880.0,67.7193,67.7279,67.7022,67.7107,26880.0
2016-07-01 13:00:00,79.01,79.1,79.01,79.09,20708.0,67.7107,67.7879,67.7107,67.7793,20708.0
2016-07-01 13:05:00,79.1,79.11,79.06,79.06,10470.0,67.7879,67.7964,67.7536,67.7536,10470.0
2016-07-01 13:10:00,79.07,79.09,79.0,79.03,15166.0,67.7622,67.7793,67.7022,67.7279,15166.0
2016-07-01 13:15:00,79.04,79.05,79.02,79.02,18635.0,67.7364,67.745,67.7193,67.7193,18635.0
2016-07-01 13:20:00,79.01,79.02,78.99,79.0,29794.0,67.7107,67.7193,67.6936,67.7022,29794.0
2016-07-01 13:25:00,79.01,79.02,78.94,78.94,24026.0,67.7107,67.7193,67.6507,67.6507,24026.0
2016-07-01 13:30:00,78.93,78.98,78.92,78.95,13769.0,67.6422,67.685,67.6336,67.6593,13769.0
2016-07-01 13:35:00,78.94,78.95,78.89,78.93,13864.0,67.6507,67.6593,67.6079,67.6422,13864.0
2016-07-01 13:40:00,78.93,79.0,78.92,78.99,15967.0,67.6422,67.7022,67.6336,67.6936,15967.0
2016-07-01 13:45:00,78.99,79.01,78.93,78.99,21875.0,67.6936,67.7107,67.6422,67.6936,21875.0
2016-07-01 13:50:00,78.99,79.03,78.98,79.0,27931.0,67.6936,67.7279,67.685,67.7022,27931.0
2016-07-01 13:55:00,79.0,79.0,78.92,78.92,18175.0,67.7022,67.7022,67.6336,67.6336,18175.0
2016-07-01 14:00:00,78.92,78.97,78.91,78.93,21209.0,67.6336,67.6765,67.625,67.6422,21209.0
2016-07-01 14:05:00,78.92,78.93,78.88,78.89,21189.0,67.6336,67.6422,67.5993,67.6079,21189.0
2016-07-01 14:10:00,78.89,78.91,78.8,78.8,26769.0,67.6079,67.625,67.5308,67.5308,26769.0
2016-07-01 14:15:00,78.8,78.82,78.76,78.79,14764.0,67.5308,67.5479,67.4965,67.5222,14764.0
2016-07-01 14:20:00,78.8,78.81,78.7,78.7,17575.0,67.5308,67.5393,67.4451,67.4451,17575.0
2016-07-01 14:25:00,78.71,78.76,78.65,78.74,25022.0,67.4536,67.4965,67.4022,67.4793,25022.0
2016-07-01 14:30:00,78.73,78.79,78.73,78.76,16239.0,67.4708,67.5222,67.4708,67.4965,16239.0
2016-07-01 14:35:00,78.77,78.85,78.77,78.82,23465.0,67.5051,67.5736,67.5051,67.5479,23465.0
2016-07-01 14:40:00,78.82,78.86,78.8,78.83,15223.0,67.5479,67.5822,67.5308,67.5565,15223.0
2016-07-01 14:45:00,78.84,78.88,78.83,78.87,25360.0,67.565,67.5993,67.5565,67.5908,25360.0
2016-07-01 14:50:00,78.88,78.89,78.8,78.81,13852.0,67.5993,67.6079,67.5308,67.5393,13852.0
2016-07-01 14:55:00,78.82,78.85,78.8,78.85,17630.0,67.5479,67.5736,67.5308,67.5736,17630.0
2016-07-01 15:00:00,78.84,78.91,78.84,78.89,20998.0,67.565,67.625,67.565,67.6079,20998.0
2016-07-01 15:05:00,78.89,78.99,78.89,78.94,26956.0,67.6079,67.6936,67.6079,67.6507,26956.0
2016-07-01 15:10:00,78.93,78.95,78.9,78.9,20589.0,67.6422,67.6593,67.6165,67.6165,20589.0
2016-07-01 15:15:00,78.91,78.96,78.9,78.95,23376.0,67.625,67.6679,67.6165,67.6593,23376.0
2016-07-01 15:20:00,78.95,78.95,78.88,78.9,35377.0,67.6593,67.6593,67.5993,67.6165,35377.0
2016-07-01 15:25:00,78.9,78.96,78.89,78.92,45582.0,67.6165,67.6679,67.6079,67.6336,45582.0
2016-07-01 15:30:00,78.92,78.99,78.92,78.98,42260.0,67.6336,67.6936,67.6336,67.685,42260.0
2016-07-01 15:35:00,78.98,78.99,78.87,78.9,51411.0,67.685,67.6936,67.5908,67.6165,51411.0
2016-07-01 15:40:00,78.9,78.99,78.89,78.97,75548.0,67.6165,67.6936,67.6079,67.6765,75548.0
2016-07-01 15:45:00,78.96,78.98,78.91,78.92,45351.0,67.6679,67.685,67.625,67.6336,45351.0
2016-07-01 15:50:00,78.93,79.01,78.92,79.0,71642.0,67.6422,67.7107,67.6336,67.7022,71642.0
2016-07-01 15:55:00,79.01,79.06,78.91,78.91,142431.0,67.7107,67.7536,67.625,67.625,142431.0
2016-07-05 09:30:00,78.81,79.4,78.75,79.14,63849.0,67.5393,68.045,67.4879,67.8221,63849.0
2016-07-05 09:35:00,79.21,79.33,79.12,79.15,23101.0,67.8821,67.985,67.805,67.8307,23101.0
2016-07-05 09:40:00,79.17,79.36,79.15,79.19,45092.0,67.8479,68.0107,67.8307,67.865,45092.0
2016-07-05 09:45:00,79.22,79.22,79.06,79.08,32332.0,67.8907,67.8907,67.7536,67.7707,32332.0
2016-07-05 09:50:00,79.06,79.09,78.89,78.9,13530.0,67.7536,67.7793,67.6079,67.6165,13530.0
2016-07-05 09:55:00,78.86,79.08,78.86,79.02,23134.0,67.5822,67.7707,67.5822,67.7193,23134.0
2016-07-05 10:00:00,79.0,79.13,78.95,79.05,27337.0,67.7022,67.8136,67.6593,67.745,27337.0
2016-07-05 10:05:00,79.03,79.06,78.92,78.95,10902.0,67.7279,67.7536,67.6336,67.6593,10902.0
2016-07-05 10:10:00,78.98,79.04,78.84,79.04,34838.0,67.685,67.7364,67.565,67.7364,34838.0
2016-07-05 10:15:00,79.03,79.1,78.99,79.04,14571.0,67.7279,67.7879,67.6936,67.7364,14571.0
2016-07-05 10:20:00,79.04,79.04,78.92,78.95,15243.0,67.7364,67.7364,67.6336,67.6593,15243.0
2016-07-05 10:25:00,78.93,79.02,78.82,79.02,22994.0,67.6422,67.7193,67.5479,67.7193,22994.0
2016-07-05 10:30:00,79.0,79.07,78.92,78.92,18655.0,67.7022,67.7622,67.6336,67.6336,18655.0
2016-07-05 10:35:00,78.91,78.96,78.86,78.95,18698.0,67.625,67.6679,67.5822,67.6593,18698.0
2016-07-05 10:40:00,78.97,78.98,78.92,78.92,11956.0,67.6765,67.685,67.6336,67.6336,11956.0
2016-07-05 10:45:00,78.91,78.95,78.88,78.92,20406.0,67.625,67.6593,67.5993,67.6336,20406.0
2016-07-05 10:50:00,78.91,78.98,78.9,78.95,12425.0,67.625,67.685,67.6165,67.6593,12425.0
2016-07-05 10:55:00,78.97,79.08,78.95,79.06,20818.0,67.6765,67.7707,67.6593,67.7536,20818.0
2016-07-05 11:00:00,79.03,79.05,78.99,79.01,23054.0,67.7279,67.745,67.6936,67.7107,23054.0
2016-07-05 11:05:00,79.0,79.02,78.93,78.95,25162.0,67.7022,67.7193,67.6422,67.6593,25162.0
2016-07-05 11:10:00,78.96,78.96,78.88,78.92,42125.0,67.6679,67.6679,67.5993,67.6336,42125.0
2016-07-05 11:15:00,78.94,79.18,78.94,79.16,69375.0,67.6507,67.8564,67.6507,67.8393,69375.0
2016-07-05 11:20:00,79.15,79.24,79.11,79.24,54893.0,67.8307,67.9078,67.7964,67.9078,54893.0
2016-07-05 11:25:00,79.24,79.3,79.2,79.24,44386.0,67.9078,67.9593,67.8736,67.9078,44386.0
2016-07-05 11:30:00,79.24,79.28,79.2,79.25,37812.0,67.9078,67.9421,67.8736,67.9164,37812.0
2016-07-05 11:35:00,79.25,79.29,79.2,79.27,27280.0,67.9164,67.9507,67.8736,67.9336,27280.0
2016-07-05 11:40:00,79.26,79.29,79.2,79.23,19346.0,67.925,67.9507,67.8736,67.8993,19346.0
2016-07-05 11:45:00,79.23,79.29,79.18,79.29,15627.0,67.8993,67.9507,67.8564,67.9507,15627.0
2016-07-05 11:50:00,79.28,79.29,79.2,79.24,19961.0,67.9421,67.9507,67.8736,67.9078,19961.0
2016-07-05 11:55:00,79.23,79.26,79.2,79.26,15521.0,67.8993,67.925,67.8736,67.925,15521.0
2016-07-05 12:00:00,79.25,79.29,79.22,79.29,18649.0,67.9164,67.9507,67.8907,67.9507,18649.0
2016-07-05 12:05:00,79.28,79.28,79.2,79.21,18631.0,67.9421,67.9421,67.8736,67.8821,18631.0
2016-07-05 12:10:00,79.21,79.21,79.17,79.19,13436.0,67.8821,67.8821,67.8479,67.865,13436.0
2016-07-05 12:15:00,79.18,79.31,79.18,79.31,17897.0,67.8564,67.9678,67.8564,67.9678,17897.0
2016-07-05 12:20:00,79.3,79.38,79.29,79.33,24368.0,67.9593,68.0278,67.9507,67.985,24368.0
2016-07-05 12:25:00,79.32,79.34,79.29,79.31,17110.0,67.9764,67.9935,67.9507,67.9678,17110.0
2016-07-05 12:30:00,79.31,79.33,79.26,79.32,23357.0,67.9678,67.985,67.925,67.9764,23357.0
2016-07-05 12:35:00,79.31,79.34,79.23,79.27,21906.0,67.9678,67.9935,67.8993,67.9336,21906.0
2016-07-05 12:40:00,79.28,79.29,79.21,79.27,32643.0,67.9421,67.9507,67.8821,67.9336,32643.0
2016-07-05 12:45:00,79.28,79.32,79.27,79.31,10675.0,67.9421,67.9764,67.9336,67.9678,10675.0
2016-07-05 12:50:00,79.32,79.32,79.2,79.21,21494.0,67.9764,67.9764,67.8736,67.8821,21494.0
2016-07-05 12:55:00,79.2,79.24,79.18,79.23,19510.0,67.8736,67.9078,67.8564,67.8993,19510.0
2016-07-05 13:00:00,79.22,79.27,79.18,79.26,25984.0,67.8907,67.9336,67.8564,67.925,25984.0
2016-07-05 13:05:00,79.27,79.35,79.24,79.33,17993.0,67.9336,68.0021,67.9078,67.985,17993.0
2016-07-05 13:10:00,79.34,79.36,79.3,79.32,13467.0,67.9935,68.0107,67.9593,67.9764,13467.0
2016-07-05 13:15:00,79.31,79.33,79.26,79.28,13242.0,67.9678,67.985,67.925,67.9421,13242.0
2016-07-05 13:20:00,79.29,79.34,79.28,79.33,14526.0,67.9507,67.9935,67.9421,67.985,14526.0
2016-07-05 13:25:00,79.33,79.37,79.32,79.34,26814.0,67.985,68.0193,67.9764,67.9935,26814.0
2016-07-05 13:30:00,79.33,79.37,79.31,79.35,19307.0,67.985,68.0193,67.9678,68.0021,19307.0
2016-07-05 13:35:00,79.35,79.4,79.32,79.36,23762.0,68.0021,68.045,67.9764,68.0107,23762.0
2016-07-05 13:40:00,79.36,79.37,79.3,79.33,24385.0,68.0107,68.0193,67.9593,67.985,24385.0
2016-07-05 13:45:00,79.33,79.33,79.26,79.28,20409.0,67.985,67.985,67.925,67.9421,20409.0
2016-07-05 13:50:00,79.27,79.3,79.24,79.24,17972.0,67.9336,67.9593,67.9078,67.9078,17972.0
2016-07-05 13:55:00,79.24,79.36,79.24,79.36,29961.0,67.9078,68.0107,67.9078,68.0107,29961.0
2016-07-05 14:00:00,79.35,79.45,79.33,79.44,39175.0,68.0021,68.0878,67.985,68.0792,39175.0
2016-07-05 14:05:00,79.43,79.43,79.36,79.39,21788.0,68.0707,68.0707,68.0107,68.0364,21788.0
2016-07-05 14:10:00,79.39,79.45,79.39,79.44,22649.0,68.0364,68.0878,68.0364,68.0792,22649.0
2016-07-05 14:15:00,79.44,79.48,79.38,79.38,21294.0,68.0792,68.1135,68.0278,68.0278,21294.0
2016-07-05 14:20:00,79.37,79.4,79.34,79.38,21061.0,68.0193,68.045,67.9935,68.0278,21061.0
2016-07-05 14:25:00,79.38,79.39,79.34,79.39,17987.0,68.0278,68.0364,67.9935,68.0364,17987.0
2016-07-05 14:30:00,79.39,79.41,79.36,79.4,42844.0,68.0364,68.0535,68.0107,68.045,42844.0
2016-07-05 14:35:00,79.4,79.47,79.37,79.41,36024.0,68.045,68.1049,68.0193,68.0535,36024.0
2016-07-05 14:40:00,79.41,79.44,79.4,79.42,23054.0,68.0535,68.0792,68.045,68.0621,23054.0
2016-07-05 14:45:00,79.43,79.46,79.39,79.42,33996.0,68.0707,68.0964,68.0364,68.0621,33996.0
2016-07-05 14:50:00,79.42,79.45,79.4,79.41,30578.0,68.0621,68.0878,68.045,68.0535,30578.0
2016-07-05 14:55:00,79.41,79.49,79.4,79.47,26473.0,68.0535,68.1221,68.045,68.1049,26473.0
2016-07-05 15:00:00,79.46,79.53,79.44,79.53,57456.0,68.0964,68.1564,68.0792,68.1564,57456.0
2016-07-05 15:05:00,79.53,79.56,79.49,79.52,40030.0,68.1564,68.1821,68.1221,68.1478,40030.0
2016-07-05 15:10:00,79.52,79.57,79.51,79.54,90140.0,68.1478,68.1906,68.1392,68.1649,90140.0
2016-07-05 15:15:00,79.55,79.59,79.53,79.58,38461.0,68.1735,68.2078,68.1564,68.1992,38461.0
2016-07-05 15:20:00,79.58,79.63,79.58,79.63,67902.0,68.1992,68.2421,68.1992,68.2421,67902.0
2016-07-05 15:25:00,79.63,79.68,79.62,79.66,53143.0,68.2421,68.2849,68.2335,68.2678,53143.0
2016-07-05 15:30:00,79.66,79.83,79.63,79.81,74643.0,68.2678,68.4135,68.2421,68.3963,74643.0
2016-07-05 15:35:00,79.81,79.88,79.77,79.84,94490.0,68.3963,68.4563,68.362,68.422,94490.0
2016-07-05 15:40:00,79.84,79.85,79.8,79.82,88639.0,68.422,68.4306,68.3878,68.4049,88639.0
2016-07-05 15:45:00,79.82,79.9,79.79,79.9,101311.0,68.4049,68.4735,68.3792,68.4735,101311.0
2016-07-05 15:50:00,79.9,79.9,79.77,79.8,108342.0,68.4735,68.4735,68.362,68.3878,108342.0
2016-07-05 15:55:00,79.81,79.81,79.63,79.63,133181.0,68.3963,68.3963,68.2421,68.2421,133181.0
2016-07-06 09:30:00,79.32,79.69,79.1,79.69,89779.0,67.9764,68.2935,67.7879,68.2935,89779.0
2016-07-06 09:35:00,79.65,79.73,79.36,79.42,51816.0,68.2592,68.3278,68.0107,68.0621,51816.0
2016-07-06 09:40:00,79.42,79.52,79.3,79.52,34787.0,68.0621,68.1478,67.9593,68.1478,34787.0
2016-07-06 09:45:00,79.53,79.67,79.46,79.59,33365.0,68.1564,68.2763,68.0964,68.2078,33365.0
2016-07-06 09:50:00,79.59,79.63,79.47,79.54,58617.0,68.2078,68.2421,68.1049,68.1649,58617.0
2016-07-06 09:55:00,79.54,79.6,79.5,79.57,24264.0,68.1649,68.2164,68.1307,68.1906,24264.0
2016-07-06 10:00:00,79.58,79.84,79.58,79.8,40228.0,68.1992,68.422,68.1992,68.3878,40228.0
2016-07-06 10:05:00,79.78,79.8,79.59,79.62,27607.0,68.3706,68.3878,68.2078,68.2335,27607.0
2016-07-06 10:10:00,79.63,79.65,79.55,79.65,24608.0,68.2421,68.2592,68.1735,68.2592,24608.0
2016-07-06 10:15:00,79.64,79.64,79.34,79.35,34238.0,68.2506,68.2506,67.9935,68.0021,34238.0
2016-07-06 10:20:00,79.36,79.49,79.35,79.42,42120.0,68.0107,68.1221,68.0021,68.0621,42120.0
2016-07-06 10:25:00,79.41,79.51,79.28,79.37,31241.0,68.0535,68.1392,67.9421,68.0193,31241.0
2016-07-06 10:30:00,79.36,79.46,79.29,79.46,26983.0,68.0107,68.0964,67.9507,68.0964,26983.0
2016-07-06 10:35:00,79.45,79.46,79.36,79.39,22078.0,68.0878,68.0964,68.0107,68.0364,22078.0
2016-07-06 10:40:00,79.4,79.52,79.4,79.45,19563.0,68.045,68.1478,68.045,68.0878,19563.0
2016-07-06 10:45:00,79.44,79.5,79.39,79.49,31326.0,68.0792,68.1307,68.0364,68.1221,31326.0
2016-07-06 10:50:00,79.49,79.67,79.49,79.67,33842.0,68.1221,68.2763,68.1221,68.2763,33842.0
2016-07-06 10:55:00,79.67,79.68,79.51,79.62,21810.0,68.2763,68.2849,68.1392,68.2335,21810.0
2016-07-06 11:00:00,79.63,79.66,79.49,79.49,28611.0,68.2421,68.2678,68.1221,68.1221,28611.0
2016-07-06 11:05:00,79.49,79.54,79.37,79.38,50732.0,68.1221,68.1649,68.0193,68.0278,50732.0
2016-07-06 11:10:00,79.37,79.5,79.35,79.38,44126.0,68.0193,68.1307,68.0021,68.0278,44126.0
2016-07-06 11:15:00,79.37,79.44,79.37,79.41,35650.0,68.0193,68.0792,68.0193,68.0535,35650.0
2016-07-06 11:20:00,79.4,79.43,79.3,79.3,54040.0,68.045,68.0707,67.9593,67.9593,54040.0
2016-07-06 11:25:00,79.29,79.38,79.26,79.27,27850.0,67.9507,68.0278,67.925,67.9336,27850.0
2016-07-06 11:30:00,79.27,79.36,79.26,79.28,33950.0,67.9336,68.0107,67.925,67.9421,33950.0
2016-07-06 11:35:00,79.28,79.37,79.27,79.32,24162.0,67.9421,68.0193,67.9336,67.9764,24162.0
2016-07-06 11:40:00,79.31,79.44,79.31,79.44,17732.0,67.9678,68.0792,67.9678,68.0792,17732.0
2016-07-06 11:45:00,79.44,79.62,79.43,79.62,79954.0,68.0792,68.2335,68.0707,68.2335,79954.0
2016-07-06 11:50:00,79.61,79.72,79.54,79.7,49279.0,68.2249,68.3192,68.1649,68.3021,49279.0
2016-07-06 11:55:00,79.7,79.82,79.7,79.8,53735.0,68.3021,68.4049,68.3021,68.3878,53735.0
2016-07-06 12:00:00,79.8,79.98,79.8,79.96,40274.0,68.3878,68.542,68.3878,68.5249,40274.0
2016-07-06 12:05:00,79.97,80.02,79.93,79.94,60442.0,68.5334,68.5763,68.4992,68.5077,60442.0
2016-07-06 12:10:00,79.94,79.98,79.9,79.9,14134.0,68.5077,68.542,68.4735,68.4735,14134.0
2016-07-06 12:15:00,79.91,80.04,79.91,80.02,30455.0,68.482,68.5934,68.482,68.5763,30455.0
2016-07-06 12:20:00,80.02,80.05,79.91,79.99,34099.0,68.5763,68.602,68.482,68.5506,34099.0
2016-07-06 12:25:00,79.98,80.06,79.96,80.01,20202.0,68.542,68.6106,68.5249,68.5677,20202.0
2016-07-06 12:30:00,80.02,80.1,80.0,80.09,43603.0,68.5763,68.6449,68.5592,68.6363,43603.0
2016-07-06 12:35:00,80.1,80.15,80.05,80.05,37201.0,68.6449,68.6877,68.602,68.602,37201.0
2016-07-06 12:40:00,80.05,80.07,80.0,80.0,20936.0,68.602,68.6191,68.5592,68.5592,20936.0
2016-07-06 12:45:00,80.0,80.03,79.94,79.97,20383.0,68.5592,68.5849,68.5077,68.5334,20383.0
2016-07-06 12:50:00,79.98,80.02,79.96,80.01,12427.0,68.542,68.5763,68.5249,68.5677,12427.0
2016-07-06 12:55:00,80.01,80.08,79.96,80.08,21191.0,68.5677,68.6277,68.5249,68.6277,21191.0
2016-07-06 13:00:00,80.07,80.14,80.03,80.06,59126.0,68.6191,68.6791,68.5849,68.6106,59126.0
2016-07-06 13:05:00,80.06,80.09,79.96,80.0,20286.0,68.6106,68.6363,68.5249,68.5592,20286.0
2016-07-06 13:10:00,80.0,80.02,79.88,79.88,18325.0,68.5592,68.5763,68.4563,68.4563,18325.0
2016-07-06 13:15:00,79.89,79.92,79.87,79.88,12091.0,68.4649,68.4906,68.4477,68.4563,12091.0
2016-07-06 13:20:00,79.88,79.94,79.86,79.92,16827.0,68.4563,68.5077,68.4392,68.4906,16827.0
2016-07-06 13:25:00,79.92,80.11,79.83,80.08,70640.0,68.4906,68.6534,68.4135,68.6277,70640.0
2016-07-06 13:30:00,80.08,80.4,80.05,80.07,281313.0,68.6277,68.9019,68.602,68.6191,281313.0
2016-07-06 13:35:00,80.06,80.12,80.0,80.05,71175.0,68.6106,68.662,68.5592,68.602,71175.0
2016-07-06 13:40:00,80.06,80.06,79.82,79.82,85751.0,68.6106,68.6106,68.4049,68.4049,85751.0
2016-07-06 13:45:00,79.84,79.92,79.82,79.85,26152.0,68.422,68.4906,68.4049,68.4306,26152.0
2016-07-06 13:50:00,79.86,79.87,79.73,79.76,51050.0,68.4392,68.4477,68.3278,68.3535,51050.0
2016-07-06 13:55:00,79.74,79.76,79.6,79.64,44380.0,68.3363,68.3535,68.2164,68.2506,44380.0
2016-07-06 14:00:00,79.65,79.77,79.6,79.72,86433.0,68.2592,68.362,68.2164,68.3192,86433.0
2016-07-06 14:05:00,79.73,79.96,79.72,79.96,38640.0,68.3278,68.5249,68.3192,68.5249,38640.0
2016-07-06 14:10:00,79.96,79.97,79.78,79.78,39708.0,68.5249,68.5334,68.3706,68.3706,39708.0
2016-07-06 14:15:00,79.79,79.83,79.68,79.83,30589.0,68.3792,68.4135,68.2849,68.4135,30589.0
2016-07-06 14:20:00,79.85,79.87,79.8,79.82,30991.0,68.4306,68.4477,68.3878,68.4049,30991.0
2016-07-06 14:25:00,79.81,79.84,79.7,79.75,30055.0,68.3963,68.422,68.3021,68.3449,30055.0
2016-07-06 14:30:00,79.74,79.84,79.73,79.83,35658.0,68.3363,68.422,68.3278,68.4135,35658.0
2016-07-06 14:35:00,79.82,80.0,79.79,79.99,64099.0,68.4049,68.5592,68.3792,68.5506,64099.0
2016-07-06 14:40:00,79.99,80.0,79.89,79.89,16004.0,68.5506,68.5592,68.4649,68.4649,16004.0
2016-07-06 14:45:00,79.89,79.92,79.84,79.88,20702.0,68.4649,68.4906,68.422,68.4563,20702.0
2016-07-06 14:50:00,79.89,79.98,79.89,79.95,17929.0,68.4649,68.542,68.4649,68.5163,17929.0
2016-07-06 14:55:00,79.95,80.04,79.94,79.99,25949.0,68.5163,68.5934,68.5077,68.5506,25949.0
2016-07-06 15:00:00,79.99,80.04,79.95,80.03,26873.0,68.5506,68.5934,68.5163,68.5849,26873.0
2016-07-06 15:05:00,80.03,80.04,79.94,80.01,41188.0,68.5849,68.5934,68.5077,68.5677,41188.0
2016-07-06 15:10:00,80.01,80.05,79.97,79.98,22327.0,68.5677,68.602,68.5334,68.542,22327.0
2016-07-06 15:15:00,79.98,80.02,79.96,79.97,21909.0,68.542,68.5763,68.5249,68.5334,21909.0
2016-07-06 15:20:00,79.97,79.98,79.87,79.88,28780.0,68.5334,68.542,68.4477,68.4563,28780.0
2016-07-06 15:25:00,79.87,79.98,79.84,79.97,52020.0,68.4477,68.542,68.422,68.5334,52020.0
2016-07-06 15:30:00,79.97,79.99,79.91,79.97,36488.0,68.5334,68.5506,68.482,68.5334,36488.0
2016-07-06 15:35:00,79.97,80.03,79.97,80.03,41122.0,68.5334,68.5849,68.5334,68.5849,41122.0
2016-07-06 15:40:00,80.03,80.07,80.0,80.05,55981.0,68.5849,68.6191,68.5592,68.602,55981.0
2016-07-06 15:45:00,80.04,80.09,80.0,80.01,55205.0,68.5934,68.6363,68.5592,68.5677,55205.0
2016-07-06 15:50:00,80.02,80.03,79.94,80.03,135863.0,68.5763,68.5849,68.5077,68.5849,135863.0
2016-07-06 15:55:00,80.04,80.06,79.91,79.98,358474.0,68.5934,68.6106,68.482,68.542,358474.0
2016-07-07 09:30:00,79.83,80.0,79.75,79.89,48332.0,68.4135,68.5592,68.3449,68.4649,48332.0
2016-07-07 09:35:00,79.85,80.04,79.85,79.97,23007.0,68.4306,68.5934,68.4306,68.5334,23007.0
2016-07-07 09:40:00,79.94,80.0,79.86,79.86,17657.0,68.5077,68.5592,68.4392,68.4392,17657.0
2016-07-07 09:45:00,79.88,79.99,79.84,79.98,18344.0,68.4563,68.5506,68.422,68.542,18344.0
2016-07-07 09:50:00,79.98,80.03,79.88,80.01,39820.0,68.542,68.5849,68.4563,68.5677,39820.0
2016-07-07 09:55:00,80.01,80.04,79.91,80.02,22063.0,68.5677,68.5934,68.482,68.5763,22063.0
2016-07-07 10:00:00,80.04,80.05,79.72,79.72,45219.0,68.5934,68.602,68.3192,68.3192,45219.0
2016-07-07 10:05:00,79.72,79.78,79.64,79.64,22710.0,68.3192,68.3706,68.2506,68.2506,22710.0
2016-07-07 10:10:00,79.63,79.69,79.55,79.62,30837.0,68.2421,68.2935,68.1735,68.2335,30837.0
2016-07-07 10:15:00,79.63,79.68,79.6,79.64,19778.0,68.2421,68.2849,68.2164,68.2506,19778.0
2016-07-07 10:20:00,79.63,79.67,79.53,79.57,28032.0,68.2421,68.2763,68.1564,68.1906,28032.0
2016-07-07 10:25:00,79.57,79.7,79.55,79.7,34067.0,68.1906,68.3021,68.1735,68.3021,34067.0
2016-07-07 10:30:00,79.7,79.78,79.68,79.69,44446.0,68.3021,68.3706,68.2849,68.2935,44446.0
2016-07-07 10:35:00,79.69,79.73,79.62,79.66,36506.0,68.2935,68.3278,68.2335,68.2678,36506.0
2016-07-07 10:40:00,79.65,79.66,79.56,79.56,29056.0,68.2592,68.2678,68.1821,68.1821,29056.0
2016-07-07 10:45:00,79.57,79.65,79.56,79.57,18941.0,68.1906,68.2592,68.1821,68.1906,18941.0
2016-07-07 10:50:00,79.58,79.66,79.52,79.64,32107.0,68.1992,68.2678,68.1478,68.2506,32107.0
2016-07-07 10:55:00,79.65,79.65,79.54,79.56,26619.0,68.2592,68.2592,68.1649,68.1821,26619.0
2016-07-07 11:00:00,79.54,79.63,79.48,79.52,38686.0,68.1649,68.2421,68.1135,68.1478,38686.0
2016-07-07 11:05:00,79.52,79.61,79.48,79.54,38419.0,68.1478,68.2249,68.1135,68.1649,38419.0
2016-07-07 11:10:00,79.54,79.62,79.52,79.54,23986.0,68.1649,68.2335,68.1478,68.1649,23986.0
2016-07-07 11:15:00,79.54,79.61,79.47,79.48,18983.0,68.1649,68.2249,68.1049,68.1135,18983.0
2016-07-07 11:20:00,79.47,79.5,79.36,79.37,20498.0,68.1049,68.1307,68.0107,68.0193,20498.0
2016-07-07 11:25:00,79.35,79.38,79.3,79.3,39264.0,68.0021,68.0278,67.9593,67.9593,39264.0
2016-07-07 11:30:00,79.31,79.4,79.26,79.39,76904.0,67.9678,68.045,67.925,68.0364,76904.0
2016-07-07 11:35:00,79.39,79.41,79.32,79.37,20383.0,68.0364,68.0535,67.9764,68.0193,20383.0
2016-07-07 11:40:00,79.35,79.38,79.31,79.32,20183.0,68.0021,68.0278,67.9678,67.9764,20183.0
2016-07-07 11:45:00,79.32,79.32,79.15,79.16,24889.0,67.9764,67.9764,67.8307,67.8393,24889.0
2016-07-07 11:50:00,79.17,79.25,79.16,79.18,24556.0,67.8479,67.9164,67.8393,67.8564,24556.0
2016-07-07 11:55:00,79.18,79.2,79.13,79.15,26438.0,67.8564,67.8736,67.8136,67.8307,26438.0
2016-07-07 12:00:00,79.15,79.17,79.09,79.13,30946.0,67.8307,67.8479,67.7793,67.8136,30946.0
2016-07-07 12:05:00,79.14,79.16,79.08,79.1,55326.0,67.8221,67.8393,67.7707,67.7879,55326.0
2016-07-07 12:10:00,79.1,79.16,79.09,79.15,31649.0,67.7879,67.8393,67.7793,67.8307,31649.0
2016-07-07 12:15:00,79.14,79.16,79.1,79.11,18242.0,67.8221,67.8393,67.7879,67.7964,18242.0
2016-07-07 12:20:00,79.11,79.12,79.03,79.05,24366.0,67.7964,67.805,67.7279,67.745,24366.0
2016-07-07 12:25:00,79.05,79.1,78.98,79.1,44702.0,67.745,67.7879,67.685,67.7879,44702.0
2016-07-07 12:30:00,79.1,79.11,78.96,78.97,29507.0,67.7879,67.7964,67.6679,67.6765,29507.0
2016-07-07 12:35:00,78.97,79.03,78.94,79.02,43884.0,67.6765,67.7279,67.6507,67.7193,43884.0
2016-07-07 12:40:00,79.02,79.05,78.99,79.04,17176.0,67.7193,67.745,67.6936,67.7364,17176.0
2016-07-07 12:45:00,79.04,79.04,78.98,78.98,31471.0,67.7364,67.7364,67.685,67.685,31471.0
2016-07-07 12:50:00,78.97,78.98,78.88,78.91,38673.0,67.6765,67.685,67.5993,67.625,38673.0
2016-07-07 12:55:00,78.9,78.93,78.86,78.88,40227.0,67.6165,67.6422,67.5822,67.5993,40227.0
2016-07-07 13:00:00,78.87,78.9,78.8,78.81,55447.0,67.5908,67.6165,67.5308,67.5393,55447.0
2016-07-07 13:05:00,78.82,78.91,78.8,78.87,31664.0,67.5479,67.625,67.5308,67.5908,31664.0
2016-07-07 13:10:00,78.87,78.94,78.82,78.93,25599.0,67.5908,67.6507,67.5479,67.6422,25599.0
2016-07-07 13:15:00,78.93,79.01,78.92,78.99,14707.0,67.6422,67.7107,67.6336,67.6936,14707.0
2016-07-07 13:20:00,78.98,79.08,78.98,79.08,20248.0,67.685,67.7707,67.685,67.7707,20248.0
2016-07-07 13:25:00,79.08,79.18,79.07,79.14,23234.0,67.7707,67.8564,67.7622,67.8221,23234.0
2016-07-07 13:30:00,79.13,79.18,79.11,79.15,24687.0,67.8136,67.8564,67.7964,67.8307,24687.0
2016-07-07 13:35:00,79.15,79.16,79.04,79.04,18387.0,67.8307,67.8393,67.7364,67.7364,18387.0
2016-07-07 13:40:00,79.04,79.07,79.0,79.07,21264.0,67.7364,67.7622,67.7022,67.7622,21264.0
2016-07-07 13:45:00,79.07,79.07,78.94,78.95,15288.0,67.7622,67.7622,67.6507,67.6593,15288.0
2016-07-07 13:50:00,78.95,79.0,78.92,78.94,19707.0,67.6593,67.7022,67.6336,67.6507,19707.0
2016-07-07 13:55:00,78.94,79.0,78.93,78.99,30092.0,67.6507,67.7022,67.6422,67.6936,30092.0
2016-07-07 14:00:00,78.98,78.98,78.92,78.93,42237.0,67.685,67.685,67.6336,67.6422,42237.0
2016-07-07 14:05:00,78.94,78.95,78.87,78.88,30550.0,67.6507,67.6593,67.5908,67.5993,30550.0
2016-07-07 14:10:00,78.87,78.87,78.64,78.67,59551.0,67.5908,67.5908,67.3936,67.4194,59551.0
2016-07-07 14:15:00,78.67,78.82,78.67,78.8,42856.0,67.4194,67.5479,67.4194,67.5308,42856.0
2016-07-07 14:20:00,78.8,78.87,78.77,78.78,28692.0,67.5308,67.5908,67.5051,67.5136,28692.0
2016-07-07 14:25:00,78.77,78.88,78.74,78.77,36744.0,67.5051,67.5993,67.4793,67.5051,36744.0
2016-07-07 14:30:00,78.77,78.85,78.77,78.77,39239.0,67.5051,67.5736,67.5051,67.5051,39239.0
2016-07-07 14:35:00,78.78,78.9,78.77,78.88,30483.0,67.5136,67.6165,67.5051,67.5993,30483.0
2016-07-07 14:40:00,78.88,78.95,78.86,78.91,27485.0,67.5993,67.6593,67.5822,67.625,27485.0
2016-07-07 14:45:00,78.9,78.97,78.88,78.94,22259.0,67.6165,67.6765,67.5993,67.6507,22259.0
2016-07-07 14:50:00,78.95,78.98,78.91,78.96,35446.0,67.6593,67.685,67.625,67.6679,35446.0
2016-07-07 14:55:00,78.96,79.02,78.92,78.95,29682.0,67.6679,67.7193,67.6336,67.6593,29682.0
2016-07-07 15:00:00,78.96,79.06,78.95,79.05,26035.0,67.6679,67.7536,67.6593,67.745,26035.0
2016-07-07 15:05:00,79.05,79.12,79.05,79.11,26411.0,67.745,67.805,67.745,67.7964,26411.0
2016-07-07 15:10:00,79.1,79.11,79.05,79.06,32750.0,67.7879,67.7964,67.745,67.7536,32750.0
2016-07-07 15:15:00,79.06,79.09,78.99,79.06,50330.0,67.7536,67.7793,67.6936,67.7536,50330.0
2016-07-07 15:20:00,79.06,79.07,79.0,79.05,32435.0,67.7536,67.7622,67.7022,67.745,32435.0
2016-07-07 15:25:00,79.04,79.08,79.02,79.04,37768.0,67.7364,67.7707,67.7193,67.7364,37768.0
2016-07-07 15:30:00,79.05,79.1,79.02,79.05,60927.0,67.745,67.7879,67.7193,67.745,60927.0
2016-07-07 15:35:00,79.05,79.08,79.02,79.08,67139.0,67.745,67.7707,67.7193,67.7707,67139.0
2016-07-07 15:40:00,79.09,79.24,79.08,79.24,74741.0,67.7793,67.9078,67.7707,67.9078,74741.0
2016-07-07 15:45:00,79.24,79.34,79.24,79.31,73351.0,67.9078,67.9935,67.9078,67.9678,73351.0
2016-07-07 15:50:00,79.31,79.31,79.2,79.27,86470.0,67.9678,67.9678,67.8736,67.9336,86470.0
2016-07-07 15:55:00,79.27,79.38,79.23,79.31,235499.0,67.9336,68.0278,67.8993,67.9678,235499.0
2016-07-08 09:30:00,79.44,79.5,79.01,79.13,55355.0,68.0792,68.1307,67.7107,67.8136,55355.0
2016-07-08 09:35:00,79.09,79.27,79.02,79.09,19683.0,67.7793,67.9336,67.7193,67.7793,19683.0
2016-07-08 09:40:00,79.1,79.28,79.09,79.25,16746.0,67.7879,67.9421,67.7793,67.9164,16746.0
2016-07-08 09:45:00,79.25,79.3,79.22,79.26,55172.0,67.9164,67.9593,67.8907,67.925,55172.0
2016-07-08 09:50:00,79.25,79.3,79.15,79.17,27431.0,67.9164,67.9593,67.8307,67.8479,27431.0
2016-07-08 09:55:00,79.17,79.2,78.94,78.94,49654.0,67.8479,67.8736,67.6507,67.6507,49654.0
2016-07-08 10:00:00,78.96,79.14,78.93,79.1,45135.0,67.6679,67.8221,67.6422,67.7879,45135.0
2016-07-08 10:05:00,79.12,79.23,79.08,79.23,33240.0,67.805,67.8993,67.7707,67.8993,33240.0
2016-07-08 10:10:00,79.24,79.42,79.22,79.37,27533.0,67.9078,68.0621,67.8907,68.0193,27533.0
2016-07-08 10:15:00,79.36,79.43,79.32,79.37,26190.0,68.0107,68.0707,67.9764,68.0193,26190.0
2016-07-08 10:20:00,79.39,79.47,79.36,79.43,24645.0,68.0364,68.1049,68.0107,68.0707,24645.0
2016-07-08 10:25:00,79.44,79.44,79.3,79.33,19722.0,68.0792,68.0792,67.9593,67.985,19722.0
2016-07-08 10:30:00,79.33,79.42,79.33,79.34,19889.0,67.985,68.0621,67.985,67.9935,19889.0
2016-07-08 10:35:00,79.34,79.37,79.31,79.37,20643.0,67.9935,68.0193,67.9678,68.0193,20643.0
2016-07-08 10:40:00,79.36,79.5,79.36,79.49,23155.0,68.0107,68.1307,68.0107,68.1221,23155.0
2016-07-08 10:45:00,79.47,79.5,79.42,79.43,24344.0,68.1049,68.1307,68.0621,68.0707,24344.0
2016-07-08 10:50:00,79.44,79.45,79.34,79.37,20505.0,68.0792,68.0878,67.9935,68.0193,20505.0
2016-07-08 10:55:00,79.37,79.39,79.34,79.37,43280.0,68.0193,68.0364,67.9935,68.0193,43280.0
2016-07-08 11:00:00,79.37,79.42,79.36,79.41,58057.0,68.0193,68.0621,68.0107,68.0535,58057.0
2016-07-08 11:05:00,79.4,79.45,79.39,79.44,24734.0,68.045,68.0878,68.0364,68.0792,24734.0
2016-07-08 11:10:00,79.44,79.56,79.44,79.53,31524.0,68.0792,68.1821,68.0792,68.1564,31524.0
2016-07-08 11:15:00,79.52,79.52,79.44,79.5,31867.0,68.1478,68.1478,68.0792,68.1307,31867.0
2016-07-08 11:20:00,79.5,79.51,79.47,79.47,21494.0,68.1307,68.1392,68.1049,68.1049,21494.0
2016-07-08 11:25:00,79.48,79.49,79.45,79.46,21744.0,68.1135,68.1221,68.0878,68.0964,21744.0
2016-07-08 11:30:00,79.47,79.47,79.36,79.37,35253.0,68.1049,68.1049,68.0107,68.0193,35253.0
2016-07-08 11:35:00,79.37,79.47,79.36,79.37,21056.0,68.0193,68.1049,68.0107,68.0193,21056.0
2016-07-08 11:40:00,79.37,79.4,79.36,79.36,30743.0,68.0193,68.045,68.0107,68.0107,30743.0
2016-07-08 11:45:00,79.37,79.48,79.36,79.48,21373.0,68.0193,68.1135,68.0107,68.1135,21373.0
2016-07-08 11:50:00,79.48,79.59,79.48,79.59,20500.0,68.1135,68.2078,68.1135,68.2078,20500.0
2016-07-08 11:55:00,79.59,79.63,79.57,79.58,21112.0,68.2078,68.2421,68.1906,68.1992,21112.0
2016-07-08 12:00:00,79.59,79.6,79.5,79.5,22053.0,68.2078,68.2164,68.1307,68.1307,22053.0
2016-07-08 12:05:00,79.5,79.53,79.47,79.47,20151.0,68.1307,68.1564,68.1049,68.1049,20151.0
2016-07-08 12:10:00,79.47,79.49,79.44,79.48,13097.0,68.1049,68.1221,68.0792,68.1135,13097.0
2016-07-08 12:15:00,79.48,79.52,79.47,79.52,9545.0,68.1135,68.1478,68.1049,68.1478,9545.0
2016-07-08 12:20:00,79.52,79.52,79.45,79.47,24610.0,68.1478,68.1478,68.0878,68.1049,24610.0
2016-07-08 12:25:00,79.47,79.47,79.39,79.4,10530.0,68.1049,68.1049,68.0364,68.045,10530.0
2016-07-08 12:30:00,79.4,79.41,79.32,79.32,29551.0,68.045,68.0535,67.9764,67.9764,29551.0
2016-07-08 12:35:00,79.32,79.34,79.29,79.31,30024.0,67.9764,67.9935,67.9507,67.9678,30024.0
2016-07-08 12:40:00,79.31,79.49,79.31,79.48,27463.0,67.9678,68.1221,67.9678,68.1135,27463.0
2016-07-08 12:45:00,79.49,79.53,79.44,79.47,12874.0,68.1221,68.1564,68.0792,68.1049,12874.0
2016-07-08 12:50:00,79.48,79.55,79.47,79.48,21253.0,68.1135,68.1735,68.1049,68.1135,21253.0
2016-07-08 12:55:00,79.46,79.5,79.44,79.46,13462.0,68.0964,68.1307,68.0792,68.0964,13462.0
2016-07-08 13:00:00,79.47,79.53,79.47,79.5,16764.0,68.1049,68.1564,68.1049,68.1307,16764.0
2016-07-08 13:05:00,79.49,79.56,79.49,79.54,16931.0,68.1221,68.1821,68.1221,68.1649,16931.0
2016-07-08 13:10:00,79.54,79.57,79.48,79.49,20735.0,68.1649,68.1906,68.1135,68.1221,20735.0
2016-07-08 13:15:00,79.48,79.51,79.45,79.47,11612.0,68.1135,68.1392,68.0878,68.1049,11612.0
2016-07-08 13:20:00,79.46,79.5,79.44,79.5,14772.0,68.0964,68.1307,68.0792,68.1307,14772.0
2016-07-08 13:25:00,79.49,79.59,79.49,79.59,19916.0,68.1221,68.2078,68.1221,68.2078,19916.0
2016-07-08 13:30:00,79.59,79.65,79.57,79.63,22199.0,68.2078,68.2592,68.1906,68.2421,22199.0
2016-07-08 13:35:00,79.63,79.65,79.56,79.57,22481.0,68.2421,68.2592,68.1821,68.1906,22481.0
2016-07-08 13:40:00,79.58,79.64,79.54,79.55,16476.0,68.1992,68.2506,68.1649,68.1735,16476.0
2016-07-08 13:45:00,79.54,79.57,79.53,79.56,17226.0,68.1649,68.1906,68.1564,68.1821,17226.0
2016-07-08 13:50:00,79.56,79.56,79.47,79.48,21407.0,68.1821,68.1821,68.1049,68.1135,21407.0
2016-07-08 13:55:00,79.48,79.51,79.46,79.51,16799.0,68.1135,68.1392,68.0964,68.1392,16799.0
2016-07-08 14:00:00,79.51,79.51,79.45,79.5,19107.0,68.1392,68.1392,68.0878,68.1307,19107.0
2016-07-08 14:05:00,79.5,79.58,79.49,79.56,27284.0,68.1307,68.1992,68.1221,68.1821,27284.0
2016-07-08 14:10:00,79.56,79.63,79.53,79.59,23169.0,68.1821,68.2421,68.1564,68.2078,23169.0
2016-07-08 14:15:00,79.58,79.69,79.56,79.69,26536.0,68.1992,68.2935,68.1821,68.2935,26536.0
2016-07-08 14:20:00,79.68,79.77,79.68,79.76,26676.0,68.2849,68.362,68.2849,68.3535,26676.0
2016-07-08 14:25:00,79.76,79.81,79.74,79.79,43726.0,68.3535,68.3963,68.3363,68.3792,43726.0
2016-07-08 14:30:00,79.8,79.88,79.79,79.87,27144.0,68.3878,68.4563,68.3792,68.4477,27144.0
2016-07-08 14:35:00,79.86,79.9,79.83,79.86,33333.0,68.4392,68.4735,68.4135,68.4392,33333.0
2016-07-08 14:40:00,79.85,79.86,79.79,79.82,28976.0,68.4306,68.4392,68.3792,68.4049,28976.0
2016-07-08 14:45:00,79.82,79.85,79.79,79.84,21345.0,68.4049,68.4306,68.3792,68.422,21345.0
2016-07-08 14:50:00,79.84,79.85,79.75,79.85,32470.0,68.422,68.4306,68.3449,68.4306,32470.0
2016-07-08 14:55:00,79.83,79.83,79.74,79.78,19371.0,68.4135,68.4135,68.3363,68.3706,19371.0
2016-07-08 15:00:00,79.78,79.8,79.71,79.72,22677.0,68.3706,68.3878,68.3106,68.3192,22677.0
2016-07-08 15:05:00,79.72,79.74,79.7,79.72,20597.0,68.3192,68.3363,68.3021,68.3192,20597.0
2016-07-08 15:10:00,79.72,79.74,79.69,79.69,25062.0,68.3192,68.3363,68.2935,68.2935,25062.0
2016-07-08 15:15:00,79.7,79.71,79.62,79.62,25945.0,68.3021,68.3106,68.2335,68.2335,25945.0
2016-07-08 15:20:00,79.63,79.65,79.62,79.64,26197.0,68.2421,68.2592,68.2335,68.2506,26197.0
2016-07-08 15:25:00,79.65,79.65,79.55,79.56,44521.0,68.2592,68.2592,68.1735,68.1821,44521.0
2016-07-08 15:30:00,79.56,79.56,79.5,79.56,34549.0,68.1821,68.1821,68.1307,68.1821,34549.0
2016-07-08 15:35:00,79.56,79.56,79.47,79.51,70571.0,68.1821,68.1821,68.1049,68.1392,70571.0
2016-07-08 15:40:00,79.51,79.51,79.45,79.48,74063.0,68.1392,68.1392,68.0878,68.1135,74063.0
2016-07-08 15:45:00,79.48,79.63,79.47,79.62,89054.0,68.1135,68.2421,68.1049,68.2335,89054.0
2016-07-08 15:50:00,79.62,79.67,79.55,79.66,114461.0,68.2335,68.2763,68.1735,68.2678,114461.0
2016-07-08 15:55:00,79.66,79.73,79.63,79.65,178504.0,68.2678,68.3278,68.2421,68.2592,178504.0
2016-07-11 09:30:00,79.54,79.61,79.3,79.44,42102.0,68.1649,68.2249,67.9593,68.0792,42102.0
2016-07-11 09:35:00,79.45,79.45,79.21,79.22,24027.0,68.0878,68.0878,67.8821,67.8907,24027.0
2016-07-11 09:40:00,79.19,79.36,79.02,79.05,65548.0,67.865,68.0107,67.7193,67.745,65548.0
2016-07-11 09:45:00,79.05,79.25,78.95,79.23,35403.0,67.745,67.9164,67.6593,67.8993,35403.0
2016-07-11 09:50:00,79.23,79.24,79.06,79.06,33326.0,67.8993,67.9078,67.7536,67.7536,33326.0
2016-07-11 09:55:00,79.09,79.17,78.95,79.14,34050.0,67.7793,67.8479,67.6593,67.8221,34050.0
2016-07-11 10:00:00,79.14,79.29,79.08,79.28,29903.0,67.8221,67.9507,67.7707,67.9421,29903.0
2016-07-11 10:05:00,79.27,79.55,79.19,79.54,28414.0,67.9336,68.1735,67.865,68.1649,28414.0
2016-07-11 10:10:00,79.53,79.54,79.35,79.38,52006.0,68.1564,68.1649,68.0021,68.0278,52006.0
2016-07-11 10:15:00,79.39,79.48,79.35,79.47,37219.0,68.0364,68.1135,68.0021,68.1049,37219.0
2016-07-11 10:20:00,79.47,79.47,79.16,79.18,26270.0,68.1049,68.1049,67.8393,67.8564,26270.0
2016-07-11 10:25:00,79.19,79.19,79.03,79.15,31779.0,67.865,67.865,67.7279,67.8307,31779.0
2016-07-11 10:30:00,79.13,79.38,79.12,79.38,37385.0,67.8136,68.0278,67.805,68.0278,37385.0
2016-07-11 10:35:00,79.39,79.43,79.36,79.38,18228.0,68.0364,68.0707,68.0107,68.0278,18228.0
2016-07-11 10:40:00,79.41,79.43,79.36,79.43,21519.0,68.0535,68.0707,68.0107,68.0707,21519.0
2016-07-11 10:45:00,79.44,79.47,79.4,79.46,20481.0,68.0792,68.1049,68.045,68.0964,20481.0
2016-07-11 10:50:00,79.47,79.47,79.39,79.39,20176.0,68.1049,68.1049,68.0364,68.0364,20176.0
2016-07-11 10:55:00,79.41,79.43,79.36,79.38,14609.0,68.0535,68.0707,68.0107,68.0278,14609.0
2016-07-11 11:00:00,79.38,79.49,79.37,79.47,11796.0,68.0278,68.1221,68.0193,68.1049,11796.0
2016-07-11 11:05:00,79.47,79.55,79.47,79.53,20892.0,68.1049,68.1735,68.1049,68.1564,20892.0
2016-07-11 11:10:00,79.55,79.61,79.54,79.56,74533.0,68.1735,68.2249,68.1649,68.1821,74533.0
2016-07-11 11:15:00,79.54,79.55,79.48,79.5,21078.0,68.1649,68.1735,68.1135,68.1307,21078.0
2016-07-11 11:20:00,79.51,79.51,79.4,79.4,38808.0,68.1392,68.1392,68.045,68.045,38808.0
2016-07-11 11:25:00,79.41,79.53,79.37,79.51,21924.0,68.0535,68.1564,68.0193,68.1392,21924.0
2016-07-11 11:30:00,79.51,79.63,79.5,79.63,14803.0,68.1392,68.2421,68.1307,68.2421,14803.0
2016-07-11 11:35:00,79.62,79.64,79.57,79.6,23718.0,68.2335,68.2506,68.1906,68.2164,23718.0
2016-07-11 11:40:00,79.6,79.65,79.59,79.63,29972.0,68.2164,68.2592,68.2078,68.2421,29972.0
2016-07-11 11:45:00,79.64,79.68,79.59,79.62,20989.0,68.2506,68.2849,68.2078,68.2335,20989.0
2016-07-11 11:50:00,79.62,79.71,79.62,79.71,18328.0,68.2335,68.3106,68.2335,68.3106,18328.0
2016-07-11 11:55:00,79.71,79.72,79.65,79.68,22268.0,68.3106,68.3192,68.2592,68.2849,22268.0
2016-07-11 12:00:00,79.69,79.76,79.68,79.7,19020.0,68.2935,68.3535,68.2849,68.3021,19020.0
2016-07-11 12:05:00,79.7,79.71,79.64,79.64,13624.0,68.3021,68.3106,68.2506,68.2506,13624.0
2016-07-11 12:10:00,79.63,79.65,79.59,79.64,10634.0,68.2421,68.2592,68.2078,68.2506,10634.0
2016-07-11 12:15:00,79.63,79.65,79.58,79.59,13680.0,68.2421,68.2592,68.1992,68.2078,13680.0
2016-07-11 12:20:00,79.59,79.61,79.57,79.61,11054.0,68.2078,68.2249,68.1906,68.2249,11054.0
2016-07-11 12:25:00,79.61,79.64,79.56,79.57,13968.0,68.2249,68.2506,68.1821,68.1906,13968.0
2016-07-11 12:30:00,79.57,79.64,79.57,79.64,11282.0,68.1906,68.2506,68.1906,68.2506,11282.0
2016-07-11 12:35:00,79.63,79.74,79.62,79.71,13004.0,68.2421,68.3363,68.2335,68.3106,13004.0
2016-07-11 12:40:00,79.72,79.77,79.69,79.73,15687.0,68.3192,68.362,68.2935,68.3278,15687.0
2016-07-11 12:45:00,79.74,79.75,79.68,79.68,10971.0,68.3363,68.3449,68.2849,68.2849,10971.0
2016-07-11 12:50:00,79.68,79.73,79.68,79.68,7223.0,68.2849,68.3278,68.2849,68.2849,7223.0
2016-07-11 12:55:00,79.67,79.67,79.6,79.62,13792.0,68.2763,68.2763,68.2164,68.2335,13792.0
2016-07-11 13:00:00,79.63,79.65,79.61,79.61,10039.0,68.2421,68.2592,68.2249,68.2249,10039.0
2016-07-11 13:05:00,79.6,79.66,79.59,79.62,12965.0,68.2164,68.2678,68.2078,68.2335,12965.0
2016-07-11 13:10:00,79.62,79.63,79.56,79.56,15320.0,68.2335,68.2421,68.1821,68.1821,15320.0
2016-07-11 13:15:00,79.57,79.6,79.54,79.55,17349.0,68.1906,68.2164,68.1649,68.1735,17349.0
2016-07-11 13:20:00,79.56,79.6,79.5,79.51,24561.0,68.1821,68.2164,68.1307,68.1392,24561.0
2016-07-11 13:25:00,79.51,79.53,79.49,79.53,8562.0,68.1392,68.1564,68.1221,68.1564,8562.0
2016-07-11 13:30:00,79.52,79.63,79.49,79.63,23497.0,68.1478,68.2421,68.1221,68.2421,23497.0
2016-07-11 13:35:00,79.64,79.66,79.56,79.58,14054.0,68.2506,68.2678,68.1821,68.1992,14054.0
2016-07-11 13:40:00,79.57,79.63,79.54,79.58,8550.0,68.1906,68.2421,68.1649,68.1992,8550.0
2016-07-11 13:45:00,79.58,79.66,79.57,79.6,16967.0,68.1992,68.2678,68.1906,68.2164,16967.0
2016-07-11 13:50:00,79.6,79.67,79.59,79.64,12801.0,68.2164,68.2763,68.2078,68.2506,12801.0
2016-07-11 13:55:00,79.63,79.63,79.55,79.55,12624.0,68.2421,68.2421,68.1735,68.1735,12624.0
2016-07-11 14:00:00,79.55,79.57,79.52,79.54,14510.0,68.1735,68.1906,68.1478,68.1649,14510.0
2016-07-11 14:05:00,79.54,79.58,79.51,79.56,15933.0,68.1649,68.1992,68.1392,68.1821,15933.0
2016-07-11 14:10:00,79.56,79.61,79.53,79.61,36945.0,68.1821,68.2249,68.1564,68.2249,36945.0
2016-07-11 14:15:00,79.63,79.66,79.63,79.63,14904.0,68.2421,68.2678,68.2421,68.2421,14904.0
2016-07-11 14:20:00,79.63,79.65,79.56,79.59,33363.0,68.2421,68.2592,68.1821,68.2078,33363.0
2016-07-11 14:25:00,79.59,79.59,79.5,79.5,25692.0,68.2078,68.2078,68.1307,68.1307,25692.0
2016-07-11 14:30:00,79.5,79.53,79.47,79.5,18398.0,68.1307,68.1564,68.1049,68.1307,18398.0
2016-07-11 14:35:00,79.5,79.56,79.48,79.55,13084.0,68.1307,68.1821,68.1135,68.1735,13084.0
2016-07-11 14:40:00,79.55,79.56,79.49,79.51,12599.0,68.1735,68.1821,68.1221,68.1392,12599.0
2016-07-11 14:45:00,79.51,79.53,79.43,79.46,17470.0,68.1392,68.1564,68.0707,68.0964,17470.0
2016-07-11 14:50:00,79.46,79.49,79.42,79.49,21509.0,68.0964,68.1221,68.0621,68.1221,21509.0
2016-07-11 14:55:00,79.48,79.49,79.4,79.4,15991.0,68.1135,68.1221,68.045,68.045,15991.0
2016-07-11 15:00:00,79.41,79.43,79.39,79.4,22321.0,68.0535,68.0707,68.0364,68.045,22321.0
2016-07-11 15:05:00,79.4,79.47,79.4,79.47,22956.0,68.045,68.1049,68.045,68.1049,22956.0
2016-07-11 15:10:00,79.47,79.52,79.46,79.52,24859.0,68.1049,68.1478,68.0964,68.1478,24859.0
2016-07-11 15:15:00,79.53,79.56,79.52,79.54,23048.0,68.1564,68.1821,68.1478,68.1649,23048.0
2016-07-11 15:20:00,79.53,79.54,79.48,79.5,32364.0,68.1564,68.1649,68.1135,68.1307,32364.0
2016-07-11 15:25:00,79.49,79.5,79.4,79.41,31170.0,68.1221,68.1307,68.045,68.0535,31170.0
2016-07-11 15:30:00,79.4,79.44,79.38,79.42,33004.0,68.045,68.0792,68.0278,68.0621,33004.0
2016-07-11 15:35:00,79.42,79.43,79.35,79.37,47277.0,68.0621,68.0707,68.0021,68.0193,47277.0
2016-07-11 15:40:00,79.37,79.38,79.24,79.26,67413.0,68.0193,68.0278,67.9078,67.925,67413.0
2016-07-11 15:45:00,79.26,79.28,79.23,79.26,68104.0,67.925,67.9421,67.8993,67.925,68104.0
2016-07-11 15:50:00,79.26,79.31,79.26,79.3,74810.0,67.925,67.9678,67.925,67.9593,74810.0
2016-07-11 15:55:00,79.3,79.32,79.06,79.14,271853.0,67.9593,67.9764,67.7536,67.8221,271853.0
2016-07-12 09:30:00,79.63,79.63,78.97,79.26,176127.0,68.2421,68.2421,67.6765,67.925,176127.0
2016-07-12 09:35:00,79.25,79.69,79.24,79.56,59936.0,67.9164,68.2935,67.9078,68.1821,59936.0
2016-07-12 09:40:00,79.56,79.66,79.39,79.44,55869.0,68.1821,68.2678,68.0364,68.0792,55869.0
2016-07-12 09:45:00,79.44,79.5,79.42,79.44,53936.0,68.0792,68.1307,68.0621,68.0792,53936.0
2016-07-12 09:50:00,79.42,79.47,79.36,79.42,48273.0,68.0621,68.1049,68.0107,68.0621,48273.0
2016-07-12 09:55:00,79.42,79.44,79.36,79.4,35336.0,68.0621,68.0792,68.0107,68.045,35336.0
2016-07-12 10:00:00,79.41,79.41,79.29,79.4,31620.0,68.0535,68.0535,67.9507,68.045,31620.0
2016-07-12 10:05:00,79.4,79.44,79.36,79.36,66627.0,68.045,68.0792,68.0107,68.0107,66627.0
2016-07-12 10:10:00,79.36,79.41,79.29,79.36,32505.0,68.0107,68.0535,67.9507,68.0107,32505.0
2016-07-12 10:15:00,79.37,79.42,79.32,79.42,61693.0,68.0193,68.0621,67.9764,68.0621,61693.0
2016-07-12 10:20:00,79.43,79.45,79.31,79.34,19416.0,68.0707,68.0878,67.9678,67.9935,19416.0
2016-07-12 10:25:00,79.35,79.44,79.34,79.37,30796.0,68.0021,68.0792,67.9935,68.0193,30796.0
2016-07-12 10:30:00,79.38,79.45,79.37,79.42,36848.0,68.0278,68.0878,68.0193,68.0621,36848.0
2016-07-12 10:35:00,79.42,79.49,79.42,79.48,17330.0,68.0621,68.1221,68.0621,68.1135,17330.0
2016-07-12 10:40:00,79.49,79.58,79.49,79.56,32834.0,68.1221,68.1992,68.1221,68.1821,32834.0
2016-07-12 10:45:00,79.56,79.56,79.52,79.54,50589.0,68.1821,68.1821,68.1478,68.1649,50589.0
2016-07-12 10:50:00,79.53,79.54,79.5,79.5,25889.0,68.1564,68.1649,68.1307,68.1307,25889.0
2016-07-12 10:55:00,79.5,79.51,79.41,79.44,20106.0,68.1307,68.1392,68.0535,68.0792,20106.0
2016-07-12 11:00:00,79.44,79.48,79.43,79.44,17718.0,68.0792,68.1135,68.0707,68.0792,17718.0
2016-07-12 11:05:00,79.45,79.46,79.42,79.42,18089.0,68.0878,68.0964,68.0621,68.0621,18089.0
2016-07-12 11:10:00,79.43,79.44,79.4,79.4,16024.0,68.0707,68.0792,68.045,68.045,16024.0
2016-07-12 11:15:00,79.4,79.4,79.34,79.35,19753.0,68.045,68.045,67.9935,68.0021,19753.0
2016-07-12 11:20:00,79.35,79.4,79.31,79.38,26925.0,68.0021,68.045,67.9678,68.0278,26925.0
2016-07-12 11:25:00,79.37,79.47,79.35,79.43,42253.0,68.0193,68.1049,68.0021,68.0707,42253.0
2016-07-12 11:30:00,79.42,79.5,79.41,79.49,46390.0,68.0621,68.1307,68.0535,68.1221,46390.0
2016-07-12 11:35:00,79.5,79.5,79.43,79.44,21660.0,68.1307,68.1307,68.0707,68.0792,21660.0
2016-07-12 11:40:00,79.44,79.47,79.4,79.46,32298.0,68.0792,68.1049,68.045,68.0964,32298.0
2016-07-12 11:45:00,79.46,79.55,79.46,79.5,43914.0,68.0964,68.1735,68.0964,68.1307,43914.0
2016-07-12 11:50:00,79.51,79.53,79.44,79.45,23477.0,68.1392,68.1564,68.0792,68.0878,23477.0
2016-07-12 11:55:00,79.45,79.53,79.44,79.52,25923.0,68.0878,68.1564,68.0792,68.1478,25923.0
2016-07-12 12:00:00,79.52,79.57,79.51,79.57,31862.0,68.1478,68.1906,68.1392,68.1906,31862.0
2016-07-12 12:05:00,79.56,79.71,79.56,79.71,40134.0,68.1821,68.3106,68.1821,68.3106,40134.0
2016-07-12 12:10:00,79.7,79.72,79.65,79.65,21167.0,68.3021,68.3192,68.2592,68.2592,21167.0
2016-07-12 12:15:00,79.65,79.74,79.65,79.74,23256.0,68.2592,68.3363,68.2592,68.3363,23256.0
2016-07-12 12:20:00,79.73,79.77,79.71,79.77,19825.0,68.3278,68.362,68.3106,68.362,19825.0
2016-07-12 12:25:00,79.76,79.8,79.76,79.78,19802.0,68.3535,68.3878,68.3535,68.3706,19802.0
2016-07-12 12:30:00,79.78,79.84,79.77,79.77,35806.0,68.3706,68.422,68.362,68.362,35806.0
2016-07-12 12:35:00,79.79,79.8,79.71,79.71,56955.0,68.3792,68.3878,68.3106,68.3106,56955.0
2016-07-12 12:40:00,79.71,79.74,79.68,79.7,20327.0,68.3106,68.3363,68.2849,68.3021,20327.0
2016-07-12 12:45:00,79.7,79.71,79.6,79.61,26965.0,68.3021,68.3106,68.2164,68.2249,26965.0
2016-07-12 12:50:00,79.61,79.63,79.58,79.62,24239.0,68.2249,68.2421,68.1992,68.2335,24239.0
2016-07-12 12:55:00,79.62,79.64,79.59,79.61,35326.0,68.2335,68.2506,68.2078,68.2249,35326.0
2016-07-12 13:00:00,79.61,79.66,79.6,79.61,33195.0,68.2249,68.2678,68.2164,68.2249,33195.0
2016-07-12 13:05:00,79.61,79.65,79.6,79.62,31483.0,68.2249,68.2592,68.2164,68.2335,31483.0
2016-07-12 13:10:00,79.61,79.64,79.59,79.6,17731.0,68.2249,68.2506,68.2078,68.2164,17731.0
2016-07-12 13:15:00,79.6,79.64,79.58,79.59,19513.0,68.2164,68.2506,68.1992,68.2078,19513.0
2016-07-12 13:20:00,79.59,79.62,79.54,79.56,32841.0,68.2078,68.2335,68.1649,68.1821,32841.0
2016-07-12 13:25:00,79.57,79.6,79.53,79.56,47567.0,68.1906,68.2164,68.1564,68.1821,47567.0
2016-07-12 13:30:00,79.56,79.59,79.54,79.58,71444.0,68.1821,68.2078,68.1649,68.1992,71444.0
2016-07-12 13:35:00,79.58,79.58,79.51,79.53,40924.0,68.1992,68.1992,68.1392,68.1564,40924.0
2016-07-12 13:40:00,79.53,79.55,79.43,79.45,103635.0,68.1564,68.1735,68.0707,68.0878,103635.0
2016-07-12 13:45:00,79.45,79.46,79.27,79.3,131976.0,68.0878,68.0964,67.9336,67.9593,131976.0
2016-07-12 13:50:00,79.32,79.55,79.32,79.55,63798.0,67.9764,68.1735,67.9764,68.1735,63798.0
2016-07-12 13:55:00,79.56,79.66,79.55,79.64,29484.0,68.1821,68.2678,68.1735,68.2506,29484.0
2016-07-12 14:00:00,79.65,79.71,79.56,79.64,59910.0,68.2592,68.3106,68.1821,68.2506,59910.0
2016-07-12 14:05:00,79.64,79.7,79.56,79.56,39274.0,68.2506,68.3021,68.1821,68.1821,39274.0
2016-07-12 14:10:00,79.57,79.57,79.33,79.5,253755.0,68.1906,68.1906,67.985,68.1307,253755.0
2016-07-12 14:15:00,79.48,79.55,79.42,79.5,86466.0,68.1135,68.1735,68.0621,68.1307,86466.0
2016-07-12 14:20:00,79.5,79.52,79.45,79.48,53523.0,68.1307,68.1478,68.0878,68.1135,53523.0
2016-07-12 14:25:00,79.46,79.49,79.37,79.49,43234.0,68.0964,68.1221,68.0193,68.1221,43234.0
2016-07-12 14:30:00,79.5,79.58,79.47,79.5,49702.0,68.1307,68.1992,68.1049,68.1307,49702.0
2016-07-12 14:35:00,79.5,79.55,79.46,79.55,44316.0,68.1307,68.1735,68.0964,68.1735,44316.0
2016-07-12 14:40:00,79.55,79.67,79.55,79.65,30730.0,68.1735,68.2763,68.1735,68.2592,30730.0
2016-07-12 14:45:00,79.65,79.66,79.58,79.6,31612.0,68.2592,68.2678,68.1992,68.2164,31612.0
2016-07-12 14:50:00,79.61,79.65,79.58,79.63,29526.0,68.2249,68.2592,68.1992,68.2421,29526.0
2016-07-12 14:55:00,79.63,79.75,79.63,79.72,48707.0,68.2421,68.3449,68.2421,68.3192,48707.0
2016-07-12 15:00:00,79.72,79.76,79.7,79.7,24681.0,68.3192,68.3535,68.3021,68.3021,24681.0
2016-07-12 15:05:00,79.7,79.71,79.62,79.66,51384.0,68.3021,68.3106,68.2335,68.2678,51384.0
2016-07-12 15:10:00,79.66,79.67,79.45,79.45,85052.0,68.2678,68.2763,68.0878,68.0878,85052.0
2016-07-12 15:15:00,79.45,79.58,79.41,79.56,84934.0,68.0878,68.1992,68.0535,68.1821,84934.0
2016-07-12 15:20:00,79.56,79.59,79.52,79.59,43855.0,68.1821,68.2078,68.1478,68.2078,43855.0
2016-07-12 15:25:00,79.6,79.67,79.59,79.64,27292.0,68.2164,68.2763,68.2078,68.2506,27292.0
2016-07-12 15:30:00,79.64,79.69,79.62,79.68,39733.0,68.2506,68.2935,68.2335,68.2849,39733.0
2016-07-12 15:35:00,79.68,79.75,79.66,79.67,78250.0,68.2849,68.3449,68.2678,68.2763,78250.0
2016-07-12 15:40:00,79.66,79.66,79.54,79.55,52021.0,68.2678,68.2678,68.1649,68.1735,52021.0
2016-07-12 15:45:00,79.54,79.67,79.54,79.67,60454.0,68.1649,68.2763,68.1649,68.2763,60454.0
2016-07-12 15:50:00,79.66,79.67,79.59,79.63,77067.0,68.2678,68.2763,68.2078,68.2421,77067.0
2016-07-12 15:55:00,79.62,79.68,79.61,79.64,152617.0,68.2335,68.2849,68.2249,68.2506,152617.0
2016-07-13 09:30:00,79.91,79.93,79.74,79.79,52155.0,68.482,68.4992,68.3363,68.3792,52155.0
2016-07-13 09:35:00,79.79,79.96,79.63,79.95,25307.0,68.3792,68.5249,68.2421,68.5163,25307.0
2016-07-13 09:40:00,79.96,80.03,79.9,79.95,49328.0,68.5249,68.5849,68.4735,68.5163,49328.0
2016-07-13 09:45:00,79.95,79.98,79.72,79.72,15490.0,68.5163,68.542,68.3192,68.3192,15490.0
2016-07-13 09:50:00,79.7,79.81,79.7,79.74,11158.0,68.3021,68.3963,68.3021,68.3363,11158.0
2016-07-13 09:55:00,79.76,79.82,79.75,79.79,13977.0,68.3535,68.4049,68.3449,68.3792,13977.0
2016-07-13 10:00:00,79.8,79.8,79.71,79.71,14532.0,68.3878,68.3878,68.3106,68.3106,14532.0
2016-07-13 10:05:00,79.71,79.77,79.67,79.67,9460.0,68.3106,68.362,68.2763,68.2763,9460.0
2016-07-13 10:10:00,79.69,79.74,79.65,79.68,17804.0,68.2935,68.3363,68.2592,68.2849,17804.0
2016-07-13 10:15:00,79.68,79.72,79.58,79.63,10300.0,68.2849,68.3192,68.1992,68.2421,10300.0
2016-07-13 10:20:00,79.63,79.66,79.59,79.61,5261.0,68.2421,68.2678,68.2078,68.2249,5261.0
2016-07-13 10:25:00,79.61,79.64,79.54,79.64,16003.0,68.2249,68.2506,68.1649,68.2506,16003.0
2016-07-13 10:30:00,79.63,79.79,79.6,79.73,15897.0,68.2421,68.3792,68.2164,68.3278,15897.0
2016-07-13 10:35:00,79.71,79.72,79.68,79.68,9172.0,68.3106,68.3192,68.2849,68.2849,9172.0
2016-07-13 10:40:00,79.68,79.75,79.68,79.74,15493.0,68.2849,68.3449,68.2849,68.3363,15493.0
2016-07-13 10:45:00,79.74,79.75,79.64,79.71,16810.0,68.3363,68.3449,68.2506,68.3106,16810.0
2016-07-13 10:50:00,79.71,79.78,79.71,79.74,29398.0,68.3106,68.3706,68.3106,68.3363,29398.0
2016-07-13 10:55:00,79.75,79.81,79.73,79.78,14964.0,68.3449,68.3963,68.3278,68.3706,14964.0
2016-07-13 11:00:00,79.79,79.81,79.78,79.78,25512.0,68.3792,68.3963,68.3706,68.3706,25512.0
2016-07-13 11:05:00,79.78,79.81,79.75,79.79,41217.0,68.3706,68.3963,68.3449,68.3792,41217.0
2016-07-13 11:10:00,79.8,79.84,79.77,79.77,20720.0,68.3878,68.422,68.362,68.362,20720.0
2016-07-13 11:15:00,79.77,79.82,79.73,79.74,26834.0,68.362,68.4049,68.3278,68.3363,26834.0
2016-07-13 11:20:00,79.75,79.78,79.72,79.73,15947.0,68.3449,68.3706,68.3192,68.3278,15947.0
2016-07-13 11:25:00,79.73,79.79,79.7,79.74,21035.0,68.3278,68.3792,68.3021,68.3363,21035.0
2016-07-13 11:30:00,79.72,79.73,79.66,79.7,30837.0,68.3192,68.3278,68.2678,68.3021,30837.0
2016-07-13 11:35:00,79.7,79.74,79.65,79.65,18812.0,68.3021,68.3363,68.2592,68.2592,18812.0
2016-07-13 11:40:00,79.66,79.7,79.64,79.68,10812.0,68.2678,68.3021,68.2506,68.2849,10812.0
2016-07-13 11:45:00,79.68,79.7,79.6,79.6,10378.0,68.2849,68.3021,68.2164,68.2164,10378.0
2016-07-13 11:50:00,79.6,79.65,79.57,79.64,9125.0,68.2164,68.2592,68.1906,68.2506,9125.0
2016-07-13 11:55:00,79.63,79.68,79.62,79.64,9026.0,68.2421,68.2849,68.2335,68.2506,9026.0
2016-07-13 12:00:00,79.65,79.74,79.65,79.72,12569.0,68.2592,68.3363,68.2592,68.3192,12569.0
2016-07-13 12:05:00,79.73,79.76,79.71,79.73,21779.0,68.3278,68.3535,68.3106,68.3278,21779.0
2016-07-13 12:10:00,79.74,79.75,79.72,79.74,7735.0,68.3363,68.3449,68.3192,68.3363,7735.0
2016-07-13 12:15:00,79.75,79.76,79.72,79.76,10722.0,68.3449,68.3535,68.3192,68.3535,10722.0
2016-07-13 12:20:00,79.75,79.77,79.74,79.76,12842.0,68.3449,68.362,68.3363,68.3535,12842.0
2016-07-13 12:25:00,79.76,79.8,79.74,79.74,22316.0,68.3535,68.3878,68.3363,68.3363,22316.0
2016-07-13 12:30:00,79.73,79.77,79.71,79.76,35195.0,68.3278,68.362,68.3106,68.3535,35195.0
2016-07-13 12:35:00,79.76,79.77,79.73,79.75,25536.0,68.3535,68.362,68.3278,68.3449,25536.0
2016-07-13 12:40:00,79.74,79.77,79.73,79.76,16593.0,68.3363,68.362,68.3278,68.3535,16593.0
2016-07-13 12:45:00,79.75,79.75,79.72,79.75,23429.0,68.3449,68.3449,68.3192,68.3449,23429.0
2016-07-13 12:50:00,79.75,79.76,79.73,79.75,37310.0,68.3449,68.3535,68.3278,68.3449,37310.0
2016-07-13 12:55:00,79.74,79.77,79.73,79.74,23100.0,68.3363,68.362,68.3278,68.3363,23100.0
2016-07-13 13:00:00,79.74,79.79,79.74,79.79,20464.0,68.3363,68.3792,68.3363,68.3792,20464.0
2016-07-13 13:05:00,79.79,79.81,79.77,79.8,13277.0,68.3792,68.3963,68.362,68.3878,13277.0
2016-07-13 13:10:00,79.78,79.79,79.74,79.75,23732.0,68.3706,68.3792,68.3363,68.3449,23732.0
2016-07-13 13:15:00,79.75,79.76,79.66,79.68,12458.0,68.3449,68.3535,68.2678,68.2849,12458.0
2016-07-13 13:20:00,79.66,79.67,79.56,79.57,9669.0,68.2678,68.2763,68.1821,68.1906,9669.0
2016-07-13 13:25:00,79.57,79.59,79.56,79.59,12417.0,68.1906,68.2078,68.1821,68.2078,12417.0
2016-07-13 13:30:00,79.59,79.6,79.56,79.58,15335.0,68.2078,68.2164,68.1821,68.1992,15335.0
2016-07-13 13:35:00,79.57,79.64,79.56,79.62,12768.0,68.1906,68.2506,68.1821,68.2335,12768.0
2016-07-13 13:40:00,79.63,79.63,79.59,79.61,7426.0,68.2421,68.2421,68.2078,68.2249,7426.0
2016-07-13 13:45:00,79.61,79.64,79.6,79.6,19223.0,68.2249,68.2506,68.2164,68.2164,19223.0
2016-07-13 13:50:00,79.6,79.62,79.5,79.5,14270.0,68.2164,68.2335,68.1307,68.1307,14270.0
2016-07-13 13:55:00,79.5,79.5,79.46,79.47,10885.0,68.1307,68.1307,68.0964,68.1049,10885.0
2016-07-13 14:00:00,79.47,79.51,79.45,79.48,19584.0,68.1049,68.1392,68.0878,68.1135,19584.0
2016-07-13 14:05:00,79.48,79.6,79.47,79.6,17707.0,68.1135,68.2164,68.1049,68.2164,17707.0
2016-07-13 14:10:00,79.61,79.71,79.53,79.53,66294.0,68.2249,68.3106,68.1564,68.1564,66294.0
2016-07-13 14:15:00,79.52,79.53,79.49,79.51,21672.0,68.1478,68.1564,68.1221,68.1392,21672.0
2016-07-13 14:20:00,79.51,79.54,79.43,79.46,29514.0,68.1392,68.1649,68.0707,68.0964,29514.0
2016-07-13 14:25:00,79.45,79.53,79.45,79.53,41344.0,68.0878,68.1564,68.0878,68.1564,41344.0
2016-07-13 14:30:00,79.53,79.54,79.42,79.44,22584.0,68.1564,68.1649,68.0621,68.0792,22584.0
2016-07-13 14:35:00,79.43,79.51,79.43,79.47,17443.0,68.0707,68.1392,68.0707,68.1049,17443.0
2016-07-13 14:40:00,79.47,79.5,79.44,79.5,16304.0,68.1049,68.1307,68.0792,68.1307,16304.0
2016-07-13 14:45:00,79.49,79.56,79.47,79.56,17500.0,68.1221,68.1821,68.1049,68.1821,17500.0
2016-07-13 14:50:00,79.57,79.58,79.49,79.52,14101.0,68.1906,68.1992,68.1221,68.1478,14101.0
2016-07-13 14:55:00,79.51,79.56,79.48,79.54,6745.0,68.1392,68.1821,68.1135,68.1649,6745.0
2016-07-13 15:00:00,79.54,79.59,79.53,79.56,10930.0,68.1649,68.2078,68.1564,68.1821,10930.0
2016-07-13 15:05:00,79.56,79.6,79.53,79.55,17888.0,68.1821,68.2164,68.1564,68.1735,17888.0
2016-07-13 15:10:00,79.56,79.56,79.48,79.49,19020.0,68.1821,68.1821,68.1135,68.1221,19020.0
2016-07-13 15:15:00,79.49,79.51,79.47,79.47,21429.0,68.1221,68.1392,68.1049,68.1049,21429.0
2016-07-13 15:20:00,79.47,79.5,79.44,79.5,15924.0,68.1049,68.1307,68.0792,68.1307,15924.0
2016-07-13 15:25:00,79.5,79.51,79.42,79.42,38327.0,68.1307,68.1392,68.0621,68.0621,38327.0
2016-07-13 15:30:00,79.42,79.5,79.41,79.48,18335.0,68.0621,68.1307,68.0535,68.1135,18335.0
2016-07-13 15:35:00,79.48,79.48,79.43,79.44,40809.0,68.1135,68.1135,68.0707,68.0792,40809.0
2016-07-13 15:40:00,79.44,79.51,79.44,79.44,32865.0,68.0792,68.1392,68.0792,68.0792,32865.0
2016-07-13 15:45:00,79.45,79.49,79.37,79.38,38321.0,68.0878,68.1221,68.0193,68.0278,38321.0
2016-07-13 15:50:00,79.38,79.41,79.33,79.35,94463.0,68.0278,68.0535,67.985,68.0021,94463.0
2016-07-13 15:55:00,79.35,79.41,79.33,79.38,107594.0,68.0021,68.0535,67.985,68.0278,107594.0
2016-07-14 09:30:00,79.5,79.79,79.4,79.79,66901.0,68.1307,68.3792,68.045,68.3792,66901.0
2016-07-14 09:35:00,79.79,79.79,79.48,79.62,22224.0,68.3792,68.3792,68.1135,68.2335,22224.0
2016-07-14 09:40:00,79.64,79.69,79.42,79.59,41226.0,68.2506,68.2935,68.0621,68.2078,41226.0
2016-07-14 09:45:00,79.59,79.73,79.48,79.62,321908.0,68.2078,68.3278,68.1135,68.2335,321908.0
2016-07-14 09:50:00,79.63,79.71,79.59,79.62,21374.0,68.2421,68.3106,68.2078,68.2335,21374.0
2016-07-14 09:55:00,79.65,79.69,79.51,79.54,20554.0,68.2592,68.2935,68.1392,68.1649,20554.0
2016-07-14 10:00:00,79.55,79.65,79.53,79.63,91165.0,68.1735,68.2592,68.1564,68.2421,91165.0
2016-07-14 10:05:00,79.63,79.87,79.62,79.86,25356.0,68.2421,68.4477,68.2335,68.4392,25356.0
2016-07-14 10:10:00,79.88,80.22,79.88,80.2,51074.0,68.4563,68.7477,68.4563,68.7306,51074.0
2016-07-14 10:15:00,80.19,80.23,79.98,80.07,62220.0,68.722,68.7563,68.542,68.6191,62220.0
2016-07-14 10:20:00,80.08,80.29,80.07,80.29,90227.0,68.6277,68.8077,68.6191,68.8077,90227.0
2016-07-14 10:25:00,80.29,80.3,80.24,80.3,51379.0,68.8077,68.8163,68.7648,68.8163,51379.0
2016-07-14 10:30:00,80.31,80.37,80.25,80.25,78189.0,68.8248,68.8762,68.7734,68.7734,78189.0
2016-07-14 10:35:00,80.25,80.4,80.24,80.29,55289.0,68.7734,68.9019,68.7648,68.8077,55289.0
2016-07-14 10:40:00,80.29,80.29,80.12,80.13,28176.0,68.8077,68.8077,68.662,68.6706,28176.0
2016-07-14 10:45:00,80.13,80.17,80.03,80.12,11114.0,68.6706,68.7048,68.5849,68.662,11114.0
2016-07-14 10:50:00,80.11,80.13,80.01,80.06,20319.0,68.6534,68.6706,68.5677,68.6106,20319.0
2016-07-14 10:55:00,80.06,80.11,80.01,80.1,36745.0,68.6106,68.6534,68.5677,68.6449,36745.0
2016-07-14 11:00:00,80.1,80.15,80.09,80.14,26055.0,68.6449,68.6877,68.6363,68.6791,26055.0
2016-07-14 11:05:00,80.15,80.23,80.15,80.21,25414.0,68.6877,68.7563,68.6877,68.7391,25414.0
2016-07-14 11:10:00,80.21,80.29,80.2,80.28,25460.0,68.7391,68.8077,68.7306,68.7991,25460.0
2016-07-14 11:15:00,80.28,80.33,80.22,80.27,21901.0,68.7991,68.842,68.7477,68.7905,21901.0
2016-07-14 11:20:00,80.27,80.36,80.25,80.33,26561.0,68.7905,68.8677,68.7734,68.842,26561.0
2016-07-14 11:25:00,80.33,80.34,80.21,80.24,28403.0,68.842,68.8505,68.7391,68.7648,28403.0
2016-07-14 11:30:00,80.25,80.31,80.19,80.21,31262.0,68.7734,68.8248,68.722,68.7391,31262.0
2016-07-14 11:35:00,80.21,80.24,80.17,80.21,27669.0,68.7391,68.7648,68.7048,68.7391,27669.0
2016-07-14 11:40:00,80.2,80.27,80.18,80.25,33899.0,68.7306,68.7905,68.7134,68.7734,33899.0
2016-07-14 11:45:00,80.26,80.27,80.21,80.26,26732.0,68.782,68.7905,68.7391,68.782,26732.0
2016-07-14 11:50:00,80.27,80.28,80.21,80.22,24002.0,68.7905,68.7991,68.7391,68.7477,24002.0
2016-07-14 11:55:00,80.21,80.22,80.15,80.19,22075.0,68.7391,68.7477,68.6877,68.722,22075.0
2016-07-14 12:00:00,80.18,80.22,80.16,80.17,25348.0,68.7134,68.7477,68.6963,68.7048,25348.0
2016-07-14 12:05:00,80.17,80.18,80.07,80.12,21974.0,68.7048,68.7134,68.6191,68.662,21974.0
2016-07-14 12:10:00,80.13,80.16,80.12,80.13,20411.0,68.6706,68.6963,68.662,68.6706,20411.0
2016-07-14 12:15:00,80.13,80.17,80.11,80.16,22236.0,68.6706,68.7048,68.6534,68.6963,22236.0
2016-07-14 12:20:00,80.16,80.18,80.08,80.08,17593.0,68.6963,68.7134,68.6277,68.6277,17593.0
2016-07-14 12:25:00,80.08,80.1,80.05,80.1,12143.0,68.6277,68.6449,68.602,68.6449,12143.0
2016-07-14 12:30:00,80.08,80.08,80.02,80.05,20788.0,68.6277,68.6277,68.5763,68.602,20788.0
2016-07-14 12:35:00,80.05,80.07,80.01,80.06,28753.0,68.602,68.6191,68.5677,68.6106,28753.0
2016-07-14 12:40:00,80.06,80.07,80.0,80.0,23406.0,68.6106,68.6191,68.5592,68.5592,23406.0
2016-07-14 12:45:00,80.0,80.02,79.98,80.0,18322.0,68.5592,68.5763,68.542,68.5592,18322.0
2016-07-14 12:50:00,80.01,80.06,80.0,80.05,31175.0,68.5677,68.6106,68.5592,68.602,31175.0
2016-07-14 12:55:00,80.05,80.09,80.04,80.07,38039.0,68.602,68.6363,68.5934,68.6191,38039.0
2016-07-14 13:00:00,80.07,80.07,79.95,79.95,20505.0,68.6191,68.6191,68.5163,68.5163,20505.0
2016-07-14 13:05:00,79.95,79.98,79.92,79.97,18105.0,68.5163,68.542,68.4906,68.5334,18105.0
2016-07-14 13:10:00,79.98,79.98,79.89,79.9,22677.0,68.542,68.542,68.4649,68.4735,22677.0
2016-07-14 13:15:00,79.89,79.9,79.84,79.86,20070.0,68.4649,68.4735,68.422,68.4392,20070.0
2016-07-14 13:20:00,79.85,79.9,79.84,79.87,13140.0,68.4306,68.4735,68.422,68.4477,13140.0
2016-07-14 13:25:00,79.87,79.88,79.82,79.84,16097.0,68.4477,68.4563,68.4049,68.422,16097.0
2016-07-14 13:30:00,79.83,79.93,79.83,79.91,20347.0,68.4135,68.4992,68.4135,68.482,20347.0
2016-07-14 13:35:00,79.92,79.95,79.91,79.94,14359.0,68.4906,68.5163,68.482,68.5077,14359.0
2016-07-14 13:40:00,79.93,79.99,79.93,79.98,11837.0,68.4992,68.5506,68.4992,68.542,11837.0
2016-07-14 13:45:00,79.98,79.99,79.94,79.97,23999.0,68.542,68.5506,68.5077,68.5334,23999.0
2016-07-14 13:50:00,79.97,80.0,79.95,79.96,14315.0,68.5334,68.5592,68.5163,68.5249,14315.0
2016-07-14 13:55:00,79.95,79.96,79.91,79.93,10338.0,68.5163,68.5249,68.482,68.4992,10338.0
2016-07-14 14:00:00,79.93,79.97,79.88,79.89,20477.0,68.4992,68.5334,68.4563,68.4649,20477.0
2016-07-14 14:05:00,79.9,79.9,79.85,79.88,9679.0,68.4735,68.4735,68.4306,68.4563,9679.0
2016-07-14 14:10:00,79.89,79.94,79.88,79.91,13732.0,68.4649,68.5077,68.4563,68.482,13732.0
2016-07-14 14:15:00,79.93,79.99,79.93,79.97,20817.0,68.4992,68.5506,68.4992,68.5334,20817.0
2016-07-14 14:20:00,79.99,80.03,79.95,80.01,73837.0,68.5506,68.5849,68.5163,68.5677,73837.0
2016-07-14 14:25:00,80.02,80.14,80.02,80.12,55483.0,68.5763,68.6791,68.5763,68.662,55483.0
2016-07-14 14:30:00,80.12,80.16,80.09,80.16,44288.0,68.662,68.6963,68.6363,68.6963,44288.0
2016-07-14 14:35:00,80.17,80.2,80.17,80.18,36184.0,68.7048,68.7306,68.7048,68.7134,36184.0
2016-07-14 14:40:00,80.18,80.26,80.18,80.19,40969.0,68.7134,68.782,68.7134,68.722,40969.0
2016-07-14 14:45:00,80.2,80.31,80.2,80.3,45397.0,68.7306,68.8248,68.7306,68.8163,45397.0
2016-07-14 14:50:00,80.29,80.32,80.28,80.31,43149.0,68.8077,68.8334,68.7991,68.8248,43149.0
2016-07-14 14:55:00,80.32,80.33,80.26,80.31,31678.0,68.8334,68.842,68.782,68.8248,31678.0
2016-07-14 15:00:00,80.31,80.32,80.24,80.26,33486.0,68.8248,68.8334,68.7648,68.782,33486.0
2016-07-14 15:05:00,80.28,80.41,80.27,80.41,58444.0,68.7991,68.9105,68.7905,68.9105,58444.0
2016-07-14 15:10:00,80.41,80.51,80.37,80.49,60499.0,68.9105,68.9962,68.8762,68.9791,60499.0
2016-07-14 15:15:00,80.49,80.53,80.47,80.52,53579.0,68.9791,69.0134,68.9619,69.0048,53579.0
2016-07-14 15:20:00,80.52,80.6,80.51,80.58,48929.0,69.0048,69.0733,68.9962,69.0562,48929.0
2016-07-14 15:25:00,80.58,80.64,80.57,80.63,56866.0,69.0562,69.1076,69.0476,69.0991,56866.0
2016-07-14 15:30:00,80.63,80.65,80.58,80.6,70706.0,69.0991,69.1162,69.0562,69.0733,70706.0
2016-07-14 15:35:00,80.6,80.62,80.57,80.57,58995.0,69.0733,69.0905,69.0476,69.0476,58995.0
2016-07-14 15:40:00,80.59,80.61,80.55,80.61,79861.0,69.0648,69.0819,69.0305,69.0819,79861.0
2016-07-14 15:45:00,80.61,80.66,80.59,80.65,82266.0,69.0819,69.1248,69.0648,69.1162,82266.0
2016-07-14 15:50:00,80.64,80.69,80.6,80.64,132604.0,69.1076,69.1505,69.0733,69.1076,132604.0
2016-07-14 15:55:00,80.63,80.67,80.57,80.57,142570.0,69.0991,69.1333,69.0476,69.0476,142570.0
2016-07-15 09:30:00,80.96,81.0,80.59,80.78,329731.0,69.3819,69.4161,69.0648,69.2276,329731.0
2016-07-15 09:35:00,80.8,80.9,80.71,80.79,49467.0,69.2447,69.3304,69.1676,69.2362,49467.0
2016-07-15 09:40:00,80.79,80.86,80.79,80.86,49175.0,69.2362,69.2962,69.2362,69.2962,49175.0
2016-07-15 09:45:00,80.86,81.0,80.81,80.83,38724.0,69.2962,69.4161,69.2533,69.2705,38724.0
2016-07-15 09:50:00,80.84,80.85,80.74,80.8,30897.0,69.279,69.2876,69.1933,69.2447,30897.0
2016-07-15 09:55:00,80.81,80.9,80.77,80.78,37723.0,69.2533,69.3304,69.219,69.2276,37723.0
2016-07-15 10:00:00,80.76,80.91,80.74,80.86,38321.0,69.2105,69.339,69.1933,69.2962,38321.0
2016-07-15 10:05:00,80.85,80.85,80.78,80.81,23566.0,69.2876,69.2876,69.2276,69.2533,23566.0
2016-07-15 10:10:00,80.82,80.87,80.68,80.74,30902.0,69.2619,69.3047,69.1419,69.1933,30902.0
2016-07-15 10:15:00,80.72,80.72,80.61,80.63,24306.0,69.1762,69.1762,69.0819,69.0991,24306.0
2016-07-15 10:20:00,80.63,80.73,80.63,80.68,19658.0,69.0991,69.1848,69.0991,69.1419,19658.0
2016-07-15 10:25:00,80.67,80.73,80.64,80.69,14390.0,69.1333,69.1848,69.1076,69.1505,14390.0
2016-07-15 10:30:00,80.68,80.86,80.68,80.81,21089.0,69.1419,69.2962,69.1419,69.2533,21089.0
2016-07-15 10:35:00,80.81,80.81,80.68,80.76,75523.0,69.2533,69.2533,69.1419,69.2105,75523.0
2016-07-15 10:40:00,80.77,80.79,80.63,80.64,49006.0,69.219,69.2362,69.0991,69.1076,49006.0
2016-07-15 10:45:00,80.63,80.72,80.59,80.66,70317.0,69.0991,69.1762,69.0648,69.1248,70317.0
2016-07-15 10:50:00,80.66,80.69,80.63,80.68,24651.0,69.1248,69.1505,69.0991,69.1419,24651.0
2016-07-15 10:55:00,80.68,80.69,80.58,80.61,41546.0,69.1419,69.1505,69.0562,69.0819,41546.0
2016-07-15 11:00:00,80.61,80.68,80.6,80.62,29600.0,69.0819,69.1419,69.0733,69.0905,29600.0
2016-07-15 11:05:00,80.62,80.62,80.47,80.51,29426.0,69.0905,69.0905,68.9619,68.9962,29426.0
2016-07-15 11:10:00,80.51,80.56,80.49,80.52,35161.0,68.9962,69.0391,68.9791,69.0048,35161.0
2016-07-15 11:15:00,80.52,80.56,80.51,80.53,82029.0,69.0048,69.0391,68.9962,69.0134,82029.0
2016-07-15 11:20:00,80.51,80.51,80.32,80.33,24090.0,68.9962,68.9962,68.8334,68.842,24090.0
2016-07-15 11:25:00,80.32,80.32,80.2,80.22,42550.0,68.8334,68.8334,68.7306,68.7477,42550.0
2016-07-15 11:30:00,80.21,80.37,80.18,80.36,28080.0,68.7391,68.8762,68.7134,68.8677,28080.0
2016-07-15 11:35:00,80.37,80.4,80.27,80.27,29224.0,68.8762,68.9019,68.7905,68.7905,29224.0
2016-07-15 11:40:00,80.27,80.27,80.15,80.15,91140.0,68.7905,68.7905,68.6877,68.6877,91140.0
2016-07-15 11:45:00,80.14,80.15,80.08,80.09,25548.0,68.6791,68.6877,68.6277,68.6363,25548.0
2016-07-15 11:50:00,80.09,80.12,79.99,80.12,48819.0,68.6363,68.662,68.5506,68.662,48819.0
2016-07-15 11:55:00,80.11,80.16,79.94,79.95,79263.0,68.6534,68.6963,68.5077,68.5163,79263.0
2016-07-15 12:00:00,79.96,80.14,79.96,80.14,129875.0,68.5249,68.6791,68.5249,68.6791,129875.0
2016-07-15 12:05:00,80.14,80.24,80.14,80.18,44363.0,68.6791,68.7648,68.6791,68.7134,44363.0
2016-07-15 12:10:00,80.17,80.2,80.12,80.12,16165.0,68.7048,68.7306,68.662,68.662,16165.0
2016-07-15 12:15:00,80.12,80.15,80.08,80.08,10196.0,68.662,68.6877,68.6277,68.6277,10196.0
2016-07-15 12:20:00,80.07,80.1,80.02,80.09,16503.0,68.6191,68.6449,68.5763,68.6363,16503.0
2016-07-15 12:25:00,80.08,80.11,80.03,80.1,12701.0,68.6277,68.6534,68.5849,68.6449,12701.0
2016-07-15 12:30:00,80.1,80.11,80.0,80.03,86901.0,68.6449,68.6534,68.5592,68.5849,86901.0
2016-07-15 12:35:00,80.01,80.06,80.0,80.03,44823.0,68.5677,68.6106,68.5592,68.5849,44823.0
2016-07-15 12:40:00,80.02,80.14,80.0,80.14,16107.0,68.5763,68.6791,68.5592,68.6791,16107.0
2016-07-15 12:45:00,80.13,80.14,80.1,80.14,10688.0,68.6706,68.6791,68.6449,68.6791,10688.0
2016-07-15 12:50:00,80.13,80.17,80.09,80.09,23146.0,68.6706,68.7048,68.6363,68.6363,23146.0
2016-07-15 12:55:00,80.09,80.1,80.02,80.08,15808.0,68.6363,68.6449,68.5763,68.6277,15808.0
2016-07-15 13:00:00,80.1,80.1,80.07,80.08,24355.0,68.6449,68.6449,68.6191,68.6277,24355.0
2016-07-15 13:05:00,80.09,80.13,80.08,80.1,20701.0,68.6363,68.6706,68.6277,68.6449,20701.0
2016-07-15 13:10:00,80.1,80.16,80.08,80.15,23075.0,68.6449,68.6963,68.6277,68.6877,23075.0
2016-07-15 13:15:00,80.14,80.17,80.13,80.15,19661.0,68.6791,68.7048,68.6706,68.6877,19661.0
2016-07-15 13:20:00,80.16,80.17,80.1,80.17,55624.0,68.6963,68.7048,68.6449,68.7048,55624.0
2016-07-15 13:25:00,80.16,80.16,80.1,80.13,75151.0,68.6963,68.6963,68.6449,68.6706,75151.0
2016-07-15 13:30:00,80.13,80.17,80.12,80.17,11121.0,68.6706,68.7048,68.662,68.7048,11121.0
2016-07-15 13:35:00,80.16,80.17,80.11,80.16,16577.0,68.6963,68.7048,68.6534,68.6963,16577.0
2016-07-15 13:40:00,80.16,80.2,80.14,80.18,12076.0,68.6963,68.7306,68.6791,68.7134,12076.0
2016-07-15 13:45:00,80.18,80.18,80.11,80.12,12316.0,68.7134,68.7134,68.6534,68.662,12316.0
2016-07-15 13:50:00,80.12,80.16,80.12,80.15,7676.0,68.662,68.6963,68.662,68.6877,7676.0
2016-07-15 13:55:00,80.16,80.16,80.13,80.15,13609.0,68.6963,68.6963,68.6706,68.6877,13609.0
2016-07-15 14:00:00,80.14,80.18,80.12,80.17,16928.0,68.6791,68.7134,68.662,68.7048,16928.0
2016-07-15 14:05:00,80.16,80.18,80.04,80.05,14126.0,68.6963,68.7134,68.5934,68.602,14126.0
2016-07-15 14:10:00,80.06,80.08,80.05,80.06,17559.0,68.6106,68.6277,68.602,68.6106,17559.0
2016-07-15 14:15:00,80.06,80.1,80.03,80.1,17551.0,68.6106,68.6449,68.5849,68.6449,17551.0
2016-07-15 14:20:00,80.09,80.09,80.01,80.04,14404.0,68.6363,68.6363,68.5677,68.5934,14404.0
2016-07-15 14:25:00,80.04,80.09,80.04,80.09,9421.0,68.5934,68.6363,68.5934,68.6363,9421.0
2016-07-15 14:30:00,80.09,80.16,80.04,80.05,44860.0,68.6363,68.6963,68.5934,68.602,44860.0
2016-07-15 14:35:00,80.05,80.12,80.02,80.11,35071.0,68.602,68.662,68.5763,68.6534,35071.0
2016-07-15 14:40:00,80.1,80.16,80.09,80.1,25857.0,68.6449,68.6963,68.6363,68.6449,25857.0
2016-07-15 14:45:00,80.11,80.2,80.1,80.14,44141.0,68.6534,68.7306,68.6449,68.6791,44141.0
2016-07-15 14:50:00,80.14,80.19,80.09,80.19,20133.0,68.6791,68.722,68.6363,68.722,20133.0
2016-07-15 14:55:00,80.18,80.22,80.18,80.19,20463.0,68.7134,68.7477,68.7134,68.722,20463.0
2016-07-15 15:00:00,80.18,80.24,80.18,80.19,33035.0,68.7134,68.7648,68.7134,68.722,33035.0
2016-07-15 15:05:00,80.19,80.27,80.18,80.25,42610.0,68.722,68.7905,68.7134,68.7734,42610.0
2016-07-15 15:10:00,80.25,80.28,80.2,80.23,59636.0,68.7734,68.7991,68.7306,68.7563,59636.0
2016-07-15 15:15:00,80.22,80.25,80.2,80.23,30528.0,68.7477,68.7734,68.7306,68.7563,30528.0
2016-07-15 15:20:00,80.23,80.34,80.22,80.32,38279.0,68.7563,68.8505,68.7477,68.8334,38279.0
2016-07-15 15:25:00,80.33,80.44,80.29,80.37,91980.0,68.842,68.9362,68.8077,68.8762,91980.0
2016-07-15 15:30:00,80.36,80.38,80.31,80.34,67633.0,68.8677,68.8848,68.8248,68.8505,67633.0
2016-07-15 15:35:00,80.35,80.39,80.28,80.31,109148.0,68.8591,68.8934,68.7991,68.8248,109148.0
2016-07-15 15:40:00,80.31,80.31,80.15,80.17,57974.0,68.8248,68.8248,68.6877,68.7048,57974.0
2016-07-15 15:45:00,80.16,80.2,80.16,80.2,69740.0,68.6963,68.7306,68.6963,68.7306,69740.0
2016-07-15 15:50:00,80.19,80.22,80.15,80.16,169130.0,68.722,68.7477,68.6877,68.6963,169130.0
2016-07-15 15:55:00,80.16,80.27,80.16,80.21,208520.0,68.6963,68.7905,68.6963,68.7391,208520.0
2016-07-18 09:30:00,80.37,80.48,80.06,80.16,35946.0,68.8762,68.9705,68.6106,68.6963,35946.0
2016-07-18 09:35:00,80.2,80.35,80.17,80.17,15757.0,68.7306,68.8591,68.7048,68.7048,15757.0
2016-07-18 09:40:00,80.19,80.49,80.19,80.3,29630.0,68.722,68.9791,68.722,68.8163,29630.0
2016-07-18 09:45:00,80.3,80.32,80.19,80.32,37116.0,68.8163,68.8334,68.722,68.8334,37116.0
2016-07-18 09:50:00,80.31,80.4,80.28,80.36,20091.0,68.8248,68.9019,68.7991,68.8677,20091.0
2016-07-18 09:55:00,80.35,80.47,80.34,80.46,15381.0,68.8591,68.9619,68.8505,68.9534,15381.0
2016-07-18 10:00:00,80.45,80.51,80.41,80.46,34033.0,68.9448,68.9962,68.9105,68.9534,34033.0
2016-07-18 10:05:00,80.46,80.46,80.37,80.41,28875.0,68.9534,68.9534,68.8762,68.9105,28875.0
2016-07-18 10:10:00,80.41,80.43,80.3,80.32,26079.0,68.9105,68.9277,68.8163,68.8334,26079.0
2016-07-18 10:15:00,80.33,80.35,80.32,80.34,25162.0,68.842,68.8591,68.8334,68.8505,25162.0
2016-07-18 10:20:00,80.35,80.36,80.27,80.32,21145.0,68.8591,68.8677,68.7905,68.8334,21145.0
2016-07-18 10:25:00,80.33,80.36,80.29,80.33,39415.0,68.842,68.8677,68.8077,68.842,39415.0
2016-07-18 10:30:00,80.33,80.46,80.33,80.46,22416.0,68.842,68.9534,68.842,68.9534,22416.0
2016-07-18 10:35:00,80.46,80.5,80.41,80.48,36236.0,68.9534,68.9876,68.9105,68.9705,36236.0
2016-07-18 10:40:00,80.48,80.59,80.48,80.56,16469.0,68.9705,69.0648,68.9705,69.0391,16469.0
2016-07-18 10:45:00,80.56,80.56,80.38,80.38,11908.0,69.0391,69.0391,68.8848,68.8848,11908.0
2016-07-18 10:50:00,80.38,80.4,80.35,80.36,8726.0,68.8848,68.9019,68.8591,68.8677,8726.0
2016-07-18 10:55:00,80.36,80.36,80.29,80.34,24211.0,68.8677,68.8677,68.8077,68.8505,24211.0
2016-07-18 11:00:00,80.35,80.37,80.29,80.32,25752.0,68.8591,68.8762,68.8077,68.8334,25752.0
2016-07-18 11:05:00,80.33,80.36,80.29,80.31,26375.0,68.842,68.8677,68.8077,68.8248,26375.0
2016-07-18 11:10:00,80.31,80.32,80.3,80.31,28449.0,68.8248,68.8334,68.8163,68.8248,28449.0
2016-07-18 11:15:00,80.3,80.31,80.2,80.23,71664.0,68.8163,68.8248,68.7306,68.7563,71664.0
2016-07-18 11:20:00,80.23,80.26,80.19,80.22,55338.0,68.7563,68.782,68.722,68.7477,55338.0
2016-07-18 11:25:00,80.21,80.23,80.18,80.2,13017.0,68.7391,68.7563,68.7134,68.7306,13017.0
2016-07-18 11:30:00,80.21,80.21,80.15,80.2,15031.0,68.7391,68.7391,68.6877,68.7306,15031.0
2016-07-18 11:35:00,80.2,80.21,80.15,80.2,16367.0,68.7306,68.7391,68.6877,68.7306,16367.0
2016-07-18 11:40:00,80.2,80.21,80.12,80.13,21798.0,68.7306,68.7391,68.662,68.6706,21798.0
2016-07-18 11:45:00,80.13,80.15,80.1,80.14,18974.0,68.6706,68.6877,68.6449,68.6791,18974.0
2016-07-18 11:50:00,80.13,80.16,80.08,80.09,16500.0,68.6706,68.6963,68.6277,68.6363,16500.0
2016-07-18 11:55:00,80.08,80.14,80.06,80.14,10389.0,68.6277,68.6791,68.6106,68.6791,10389.0
2016-07-18 12:00:00,80.14,80.14,80.02,80.06,33040.0,68.6791,68.6791,68.5763,68.6106,33040.0
2016-07-18 12:05:00,80.06,80.09,80.03,80.08,39699.0,68.6106,68.6363,68.5849,68.6277,39699.0
2016-07-18 12:10:00,80.08,80.14,80.07,80.14,16525.0,68.6277,68.6791,68.6191,68.6791,16525.0
2016-07-18 12:15:00,80.13,80.14,79.94,79.95,29998.0,68.6706,68.6791,68.5077,68.5163,29998.0
2016-07-18 12:20:00,79.95,80.03,79.94,80.03,25775.0,68.5163,68.5849,68.5077,68.5849,25775.0
2016-07-18 12:25:00,80.04,80.06,80.03,80.05,8287.0,68.5934,68.6106,68.5849,68.602,8287.0
2016-07-18 12:30:00,80.05,80.05,79.98,80.0,14396.0,68.602,68.602,68.542,68.5592,14396.0
2016-07-18 12:35:00,79.99,79.99,79.94,79.94,15994.0,68.5506,68.5506,68.5077,68.5077,15994.0
2016-07-18 12:40:00,79.94,79.98,79.88,79.97,25555.0,68.5077,68.542,68.4563,68.5334,25555.0
2016-07-18 12:45:00,79.99,80.02,79.95,79.98,25628.0,68.5506,68.5763,68.5163,68.542,25628.0
2016-07-18 12:50:00,79.98,80.03,79.95,80.01,12077.0,68.542,68.5849,68.5163,68.5677,12077.0
2016-07-18 12:55:00,80.01,80.01,79.98,80.0,4761.0,68.5677,68.5677,68.542,68.5592,4761.0
2016-07-18 13:00:00,80.0,80.02,79.99,79.99,12113.0,68.5592,68.5763,68.5506,68.5506,12113.0
2016-07-18 13:05:00,80.0,80.0,79.96,79.99,13243.0,68.5592,68.5592,68.5249,68.5506,13243.0
2016-07-18 13:10:00,79.99,80.01,79.91,79.91,19778.0,68.5506,68.5677,68.482,68.482,19778.0
2016-07-18 13:15:00,79.91,79.94,79.87,79.92,19976.0,68.482,68.5077,68.4477,68.4906,19976.0
2016-07-18 13:20:00,79.93,79.99,79.91,79.97,31287.0,68.4992,68.5506,68.482,68.5334,31287.0
2016-07-18 13:25:00,79.98,80.02,79.97,79.99,21157.0,68.542,68.5763,68.5334,68.5506,21157.0
2016-07-18 13:30:00,79.99,80.01,79.95,79.98,25450.0,68.5506,68.5677,68.5163,68.542,25450.0
2016-07-18 13:35:00,79.98,80.01,79.98,80.01,11476.0,68.542,68.5677,68.542,68.5677,11476.0
2016-07-18 13:40:00,80.02,80.11,80.02,80.11,20089.0,68.5763,68.6534,68.5763,68.6534,20089.0
2016-07-18 13:45:00,80.12,80.12,79.93,79.95,69834.0,68.662,68.662,68.4992,68.5163,69834.0
2016-07-18 13:50:00,79.94,79.96,79.93,79.95,31801.0,68.5077,68.5249,68.4992,68.5163,31801.0
2016-07-18 13:55:00,79.94,80.01,79.94,80.0,11198.0,68.5077,68.5677,68.5077,68.5592,11198.0
2016-07-18 14:00:00,80.0,80.04,79.98,80.03,23116.0,68.5592,68.5934,68.542,68.5849,23116.0
2016-07-18 14:05:00,80.04,80.07,80.0,80.01,22049.0,68.5934,68.6191,68.5592,68.5677,22049.0
2016-07-18 14:10:00,80.01,80.02,79.97,79.99,22013.0,68.5677,68.5763,68.5334,68.5506,22013.0
2016-07-18 14:15:00,79.99,79.99,79.91,79.91,28474.0,68.5506,68.5506,68.482,68.482,28474.0
2016-07-18 14:20:00,79.91,79.93,79.85,79.9,39422.0,68.482,68.4992,68.4306,68.4735,39422.0
2016-07-18 14:25:00,79.91,79.95,79.87,79.92,36258.0,68.482,68.5163,68.4477,68.4906,36258.0
2016-07-18 14:30:00,79.91,79.99,79.9,79.98,177830.0,68.482,68.5506,68.4735,68.542,177830.0
2016-07-18 14:35:00,80.0,80.03,79.98,79.98,75022.0,68.5592,68.5849,68.542,68.542,75022.0
2016-07-18 14:40:00,80.0,80.01,79.98,80.0,19233.0,68.5592,68.5677,68.542,68.5592,19233.0
2016-07-18 14:45:00,80.0,80.0,79.94,79.98,39516.0,68.5592,68.5592,68.5077,68.542,39516.0
2016-07-18 14:50:00,79.99,80.0,79.98,79.99,20341.0,68.5506,68.5592,68.542,68.5506,20341.0
2016-07-18 14:55:00,79.98,79.99,79.94,79.95,35999.0,68.542,68.5506,68.5077,68.5163,35999.0
2016-07-18 15:00:00,79.95,80.0,79.94,80.0,17878.0,68.5163,68.5592,68.5077,68.5592,17878.0
2016-07-18 15:05:00,79.99,80.0,79.98,80.0,15355.0,68.5506,68.5592,68.542,68.5592,15355.0
2016-07-18 15:10:00,80.01,80.02,79.98,80.01,30133.0,68.5677,68.5763,68.542,68.5677,30133.0
2016-07-18 15:15:00,80.01,80.03,79.99,80.01,41403.0,68.5677,68.5849,68.5506,68.5677,41403.0
2016-07-18 15:20:00,80.01,80.02,79.97,79.98,31484.0,68.5677,68.5763,68.5334,68.542,31484.0
2016-07-18 15:25:00,79.98,80.0,79.98,80.0,24670.0,68.542,68.5592,68.542,68.5592,24670.0
2016-07-18 15:30:00,80.0,80.0,79.97,80.0,28600.0,68.5592,68.5592,68.5334,68.5592,28600.0
2016-07-18 15:35:00,79.99,80.04,79.99,80.0,60650.0,68.5506,68.5934,68.5506,68.5592,60650.0
2016-07-18 15:40:00,80.0,80.01,79.97,80.0,27349.0,68.5592,68.5677,68.5334,68.5592,27349.0
2016-07-18 15:45:00,79.99,80.02,79.98,80.0,93778.0,68.5506,68.5763,68.542,68.5592,93778.0
2016-07-18 15:50:00,80.0,80.0,79.96,79.96,56442.0,68.5592,68.5592,68.5249,68.5249,56442.0
2016-07-18 15:55:00,79.97,80.0,79.92,79.93,258459.0,68.5334,68.5592,68.4906,68.4992,258459.0
2016-07-19 09:30:00,79.85,80.17,79.77,80.17,60468.0,68.4306,68.7048,68.362,68.7048,60468.0
2016-07-19 09:35:00,80.17,80.25,80.05,80.07,42210.0,68.7048,68.7734,68.602,68.6191,42210.0
2016-07-19 09:40:00,80.01,80.12,80.0,80.0,74326.0,68.5677,68.662,68.5592,68.5592,74326.0
2016-07-19 09:45:00,80.0,80.07,79.96,80.02,20096.0,68.5592,68.6191,68.5249,68.5763,20096.0
2016-07-19 09:50:00,80.0,80.14,79.99,80.09,24948.0,68.5592,68.6791,68.5506,68.6363,24948.0
2016-07-19 09:55:00,80.08,80.1,79.96,80.0,35319.0,68.6277,68.6449,68.5249,68.5592,35319.0
2016-07-19 10:00:00,80.0,80.02,79.87,79.87,32721.0,68.5592,68.5763,68.4477,68.4477,32721.0
2016-07-19 10:05:00,79.86,80.0,79.86,79.97,25376.0,68.4392,68.5592,68.4392,68.5334,25376.0
2016-07-19 10:10:00,79.98,80.04,79.87,79.87,21419.0,68.542,68.5934,68.4477,68.4477,21419.0
2016-07-19 10:15:00,79.85,79.86,79.79,79.82,15863.0,68.4306,68.4392,68.3792,68.4049,15863.0
2016-07-19 10:20:00,79.82,79.82,79.73,79.81,10831.0,68.4049,68.4049,68.3278,68.3963,10831.0
2016-07-19 10:25:00,79.8,79.88,79.72,79.84,33594.0,68.3878,68.4563,68.3192,68.422,33594.0
2016-07-19 10:30:00,79.83,80.03,79.83,80.02,71315.0,68.4135,68.5849,68.4135,68.5763,71315.0
2016-07-19 10:35:00,80.02,80.11,79.99,80.11,89239.0,68.5763,68.6534,68.5506,68.6534,89239.0
2016-07-19 10:40:00,80.11,80.18,80.0,80.0,78988.0,68.6534,68.7134,68.5592,68.5592,78988.0
2016-07-19 10:45:00,80.0,80.05,79.97,80.02,59980.0,68.5592,68.602,68.5334,68.5763,59980.0
2016-07-19 10:50:00,80.02,80.07,79.97,80.03,64706.0,68.5763,68.6191,68.5334,68.5849,64706.0
2016-07-19 10:55:00,80.05,80.05,80.0,80.02,42877.0,68.602,68.602,68.5592,68.5763,42877.0
2016-07-19 11:00:00,80.03,80.05,80.0,80.05,27797.0,68.5849,68.602,68.5592,68.602,27797.0
2016-07-19 11:05:00,80.05,80.09,80.01,80.04,67641.0,68.602,68.6363,68.5677,68.5934,67641.0
2016-07-19 11:10:00,80.03,80.04,79.88,79.88,49137.0,68.5849,68.5934,68.4563,68.4563,49137.0
2016-07-19 11:15:00,79.88,79.88,79.8,79.8,8965.0,68.4563,68.4563,68.3878,68.3878,8965.0
2016-07-19 11:20:00,79.8,79.84,79.78,79.84,9484.0,68.3878,68.422,68.3706,68.422,9484.0
2016-07-19 11:25:00,79.83,79.84,79.58,79.58,46525.0,68.4135,68.422,68.1992,68.1992,46525.0
2016-07-19 11:30:00,79.58,79.79,79.58,79.77,62083.0,68.1992,68.3792,68.1992,68.362,62083.0
2016-07-19 11:35:00,79.77,79.9,79.77,79.85,26349.0,68.362,68.4735,68.362,68.4306,26349.0
2016-07-19 11:40:00,79.85,79.95,79.83,79.92,30709.0,68.4306,68.5163,68.4135,68.4906,30709.0
2016-07-19 11:45:00,79.91,79.91,79.72,79.81,37430.0,68.482,68.482,68.3192,68.3963,37430.0
2016-07-19 11:50:00,79.8,79.85,79.74,79.84,10448.0,68.3878,68.4306,68.3363,68.422,10448.0
2016-07-19 11:55:00,79.84,79.93,79.83,79.92,31578.0,68.422,68.4992,68.4135,68.4906,31578.0
2016-07-19 12:00:00,79.93,79.96,79.86,79.94,42752.0,68.4992,68.5249,68.4392,68.5077,42752.0
2016-07-19 12:05:00,79.94,79.95,79.78,79.79,72366.0,68.5077,68.5163,68.3706,68.3792,72366.0
2016-07-19 12:10:00,79.8,79.86,79.79,79.84,9322.0,68.3878,68.4392,68.3792,68.422,9322.0
2016-07-19 12:15:00,79.84,79.86,79.82,79.84,5994.0,68.422,68.4392,68.4049,68.422,5994.0
2016-07-19 12:20:00,79.86,79.9,79.84,79.84,10635.0,68.4392,68.4735,68.422,68.422,10635.0
2016-07-19 12:25:00,79.86,79.87,79.84,79.86,5235.0,68.4392,68.4477,68.422,68.4392,5235.0
2016-07-19 12:30:00,79.87,79.89,79.81,79.81,5845.0,68.4477,68.4649,68.3963,68.3963,5845.0
2016-07-19 12:35:00,79.81,79.82,79.76,79.79,8397.0,68.3963,68.4049,68.3535,68.3792,8397.0
2016-07-19 12:40:00,79.8,79.83,79.8,79.83,4553.0,68.3878,68.4135,68.3878,68.4135,4553.0
2016-07-19 12:45:00,79.83,79.87,79.82,79.83,9700.0,68.4135,68.4477,68.4049,68.4135,9700.0
2016-07-19 12:50:00,79.83,79.87,79.82,79.87,6975.0,68.4135,68.4477,68.4049,68.4477,6975.0
2016-07-19 12:55:00,79.87,79.88,79.8,79.88,6778.0,68.4477,68.4563,68.3878,68.4563,6778.0
2016-07-19 13:00:00,79.86,79.87,79.82,79.85,9710.0,68.4392,68.4477,68.4049,68.4306,9710.0
2016-07-19 13:05:00,79.84,79.89,79.84,79.86,23049.0,68.422,68.4649,68.422,68.4392,23049.0
2016-07-19 13:10:00,79.85,79.85,79.79,79.81,17614.0,68.4306,68.4306,68.3792,68.3963,17614.0
2016-07-19 13:15:00,79.8,79.85,79.79,79.85,17596.0,68.3878,68.4306,68.3792,68.4306,17596.0
2016-07-19 13:20:00,79.86,79.88,79.82,79.87,6791.0,68.4392,68.4563,68.4049,68.4477,6791.0
2016-07-19 13:25:00,79.88,79.89,79.77,79.84,21787.0,68.4563,68.4649,68.362,68.422,21787.0
2016-07-19 13:30:00,79.85,79.85,79.78,79.81,9003.0,68.4306,68.4306,68.3706,68.3963,9003.0
2016-07-19 13:35:00,79.81,79.82,79.78,79.81,22781.0,68.3963,68.4049,68.3706,68.3963,22781.0
2016-07-19 13:40:00,79.81,79.93,79.8,79.91,31673.0,68.3963,68.4992,68.3878,68.482,31673.0
2016-07-19 13:45:00,79.91,79.94,79.88,79.89,14699.0,68.482,68.5077,68.4563,68.4649,14699.0
2016-07-19 13:50:00,79.89,79.9,79.85,79.87,12810.0,68.4649,68.4735,68.4306,68.4477,12810.0
2016-07-19 13:55:00,79.87,79.92,79.84,79.91,12171.0,68.4477,68.4906,68.422,68.482,12171.0
2016-07-19 14:00:00,79.91,79.93,79.88,79.91,13652.0,68.482,68.4992,68.4563,68.482,13652.0
2016-07-19 14:05:00,79.9,79.98,79.9,79.98,12774.0,68.4735,68.542,68.4735,68.542,12774.0
2016-07-19 14:10:00,79.97,79.99,79.95,79.99,17058.0,68.5334,68.5506,68.5163,68.5506,17058.0
2016-07-19 14:15:00,79.99,80.01,79.96,79.99,22875.0,68.5506,68.5677,68.5249,68.5506,22875.0
2016-07-19 14:20:00,79.99,80.0,79.96,79.97,10504.0,68.5506,68.5592,68.5249,68.5334,10504.0
2016-07-19 14:25:00,79.97,80.01,79.96,79.98,26645.0,68.5334,68.5677,68.5249,68.542,26645.0
2016-07-19 14:30:00,79.98,80.0,79.97,79.98,13452.0,68.542,68.5592,68.5334,68.542,13452.0
2016-07-19 14:35:00,79.98,80.0,79.97,79.98,16506.0,68.542,68.5592,68.5334,68.542,16506.0
2016-07-19 14:40:00,79.98,80.0,79.97,79.98,15069.0,68.542,68.5592,68.5334,68.542,15069.0
2016-07-19 14:45:00,79.98,79.98,79.91,79.92,15940.0,68.542,68.542,68.482,68.4906,15940.0
2016-07-19 14:50:00,79.92,79.92,79.89,79.91,6705.0,68.4906,68.4906,68.4649,68.482,6705.0
2016-07-19 14:55:00,79.91,79.92,79.86,79.9,11637.0,68.482,68.4906,68.4392,68.4735,11637.0
2016-07-19 15:00:00,79.9,79.94,79.9,79.91,8960.0,68.4735,68.5077,68.4735,68.482,8960.0
2016-07-19 15:05:00,79.92,79.93,79.91,79.91,9539.0,68.4906,68.4992,68.482,68.482,9539.0
2016-07-19 15:10:00,79.9,79.91,79.89,79.9,32752.0,68.4735,68.482,68.4649,68.4735,32752.0
2016-07-19 15:15:00,79.9,79.95,79.88,79.9,54652.0,68.4735,68.5163,68.4563,68.4735,54652.0
2016-07-19 15:20:00,79.9,79.93,79.87,79.9,30653.0,68.4735,68.4992,68.4477,68.4735,30653.0
2016-07-19 15:25:00,79.9,79.92,79.88,79.9,29052.0,68.4735,68.4906,68.4563,68.4735,29052.0
2016-07-19 15:30:00,79.9,79.91,79.88,79.9,31354.0,68.4735,68.482,68.4563,68.4735,31354.0
2016-07-19 15:35:00,79.9,79.91,79.88,79.89,84917.0,68.4735,68.482,68.4563,68.4649,84917.0
2016-07-19 15:40:00,79.89,79.92,79.88,79.91,25342.0,68.4649,68.4906,68.4563,68.482,25342.0
2016-07-19 15:45:00,79.9,79.93,79.87,79.89,53414.0,68.4735,68.4992,68.4477,68.4649,53414.0
2016-07-19 15:50:00,79.89,79.91,79.88,79.91,87729.0,68.4649,68.482,68.4563,68.482,87729.0
2016-07-19 15:55:00,79.91,79.98,79.88,79.96,212221.0,68.482,68.542,68.4563,68.5249,212221.0
2016-07-20 09:30:00,80.27,80.42,79.99,80.08,89048.0,68.7905,68.9191,68.5506,68.6277,89048.0
2016-07-20 09:35:00,80.09,80.27,80.04,80.08,49330.0,68.6363,68.7905,68.5934,68.6277,49330.0
2016-07-20 09:40:00,80.05,80.34,80.04,80.25,39813.0,68.602,68.8505,68.5934,68.7734,39813.0
2016-07-20 09:45:00,80.27,80.29,80.09,80.18,60076.0,68.7905,68.8077,68.6363,68.7134,60076.0
2016-07-20 09:50:00,80.19,80.26,80.11,80.12,25496.0,68.722,68.782,68.6534,68.662,25496.0
2016-07-20 09:55:00,80.11,80.22,80.02,80.17,54371.0,68.6534,68.7477,68.5763,68.7048,54371.0
2016-07-20 10:00:00,80.19,80.35,80.19,80.32,49062.0,68.722,68.8591,68.722,68.8334,49062.0
2016-07-20 10:05:00,80.32,80.33,80.2,80.21,25995.0,68.8334,68.842,68.7306,68.7391,25995.0
2016-07-20 10:10:00,80.2,80.28,80.18,80.2,30984.0,68.7306,68.7991,68.7134,68.7306,30984.0
2016-07-20 10:15:00,80.2,80.32,80.2,80.3,44201.0,68.7306,68.8334,68.7306,68.8163,44201.0
2016-07-20 10:20:00,80.29,80.33,80.15,80.16,38823.0,68.8077,68.842,68.6877,68.6963,38823.0
2016-07-20 10:25:00,80.16,80.18,80.08,80.08,19289.0,68.6963,68.7134,68.6277,68.6277,19289.0
2016-07-20 10:30:00,80.08,80.38,80.08,80.38,59750.0,68.6277,68.8848,68.6277,68.8848,59750.0
2016-07-20 10:35:00,80.38,80.4,80.31,80.39,44975.0,68.8848,68.9019,68.8248,68.8934,44975.0
2016-07-20 10:40:00,80.39,80.48,80.37,80.39,34445.0,68.8934,68.9705,68.8762,68.8934,34445.0
2016-07-20 10:45:00,80.39,80.43,80.22,80.25,65184.0,68.8934,68.9277,68.7477,68.7734,65184.0
2016-07-20 10:50:00,80.24,80.39,80.23,80.39,48536.0,68.7648,68.8934,68.7563,68.8934,48536.0
2016-07-20 10:55:00,80.39,80.48,80.38,80.43,34184.0,68.8934,68.9705,68.8848,68.9277,34184.0
2016-07-20 11:00:00,80.43,80.52,80.43,80.48,14975.0,68.9277,69.0048,68.9277,68.9705,14975.0
2016-07-20 11:05:00,80.49,80.52,80.38,80.4,46870.0,68.9791,69.0048,68.8848,68.9019,46870.0
2016-07-20 11:10:00,80.4,80.42,80.27,80.28,51700.0,68.9019,68.9191,68.7905,68.7991,51700.0
2016-07-20 11:15:00,80.29,80.39,80.27,80.39,35584.0,68.8077,68.8934,68.7905,68.8934,35584.0
2016-07-20 11:20:00,80.39,80.42,80.38,80.42,11860.0,68.8934,68.9191,68.8848,68.9191,11860.0
2016-07-20 11:25:00,80.43,80.48,80.35,80.39,21646.0,68.9277,68.9705,68.8591,68.8934,21646.0
2016-07-20 11:30:00,80.4,80.42,80.33,80.39,17336.0,68.9019,68.9191,68.842,68.8934,17336.0
2016-07-20 11:35:00,80.38,80.38,80.3,80.32,28558.0,68.8848,68.8848,68.8163,68.8334,28558.0
2016-07-20 11:40:00,80.34,80.35,80.3,80.3,48318.0,68.8505,68.8591,68.8163,68.8163,48318.0
2016-07-20 11:45:00,80.3,80.34,80.29,80.34,40394.0,68.8163,68.8505,68.8077,68.8505,40394.0
2016-07-20 11:50:00,80.34,80.35,80.29,80.35,15053.0,68.8505,68.8591,68.8077,68.8591,15053.0
2016-07-20 11:55:00,80.34,80.36,80.28,80.28,19106.0,68.8505,68.8677,68.7991,68.7991,19106.0
2016-07-20 12:00:00,80.28,80.28,80.21,80.28,17906.0,68.7991,68.7991,68.7391,68.7991,17906.0
2016-07-20 12:05:00,80.28,80.3,80.24,80.28,13997.0,68.7991,68.8163,68.7648,68.7991,13997.0
2016-07-20 12:10:00,80.29,80.34,80.25,80.34,13472.0,68.8077,68.8505,68.7734,68.8505,13472.0
2016-07-20 12:15:00,80.34,80.37,80.32,80.37,17321.0,68.8505,68.8762,68.8334,68.8762,17321.0
2016-07-20 12:20:00,80.37,80.39,80.32,80.37,16199.0,68.8762,68.8934,68.8334,68.8762,16199.0
2016-07-20 12:25:00,80.37,80.37,80.23,80.24,30315.0,68.8762,68.8762,68.7563,68.7648,30315.0
2016-07-20 12:30:00,80.24,80.24,80.14,80.15,19019.0,68.7648,68.7648,68.6791,68.6877,19019.0
2016-07-20 12:35:00,80.14,80.17,80.11,80.14,16747.0,68.6791,68.7048,68.6534,68.6791,16747.0
2016-07-20 12:40:00,80.13,80.19,80.13,80.17,12348.0,68.6706,68.722,68.6706,68.7048,12348.0
2016-07-20 12:45:00,80.18,80.28,80.18,80.27,32343.0,68.7134,68.7991,68.7134,68.7905,32343.0
2016-07-20 12:50:00,80.27,80.3,80.26,80.27,57276.0,68.7905,68.8163,68.782,68.7905,57276.0
2016-07-20 12:55:00,80.27,80.33,80.26,80.33,74816.0,68.7905,68.842,68.782,68.842,74816.0
2016-07-20 13:00:00,80.34,80.41,80.3,80.3,46982.0,68.8505,68.9105,68.8163,68.8163,46982.0
2016-07-20 13:05:00,80.31,80.32,80.23,80.23,15048.0,68.8248,68.8334,68.7563,68.7563,15048.0
2016-07-20 13:10:00,80.23,80.25,80.19,80.23,13582.0,68.7563,68.7734,68.722,68.7563,13582.0
2016-07-20 13:15:00,80.23,80.25,80.19,80.21,27387.0,68.7563,68.7734,68.722,68.7391,27387.0
2016-07-20 13:20:00,80.22,80.3,80.22,80.29,8815.0,68.7477,68.8163,68.7477,68.8077,8815.0
2016-07-20 13:25:00,80.31,80.32,80.28,80.3,13416.0,68.8248,68.8334,68.7991,68.8163,13416.0
2016-07-20 13:30:00,80.31,80.33,80.29,80.31,11141.0,68.8248,68.842,68.8077,68.8248,11141.0
2016-07-20 13:35:00,80.31,80.34,80.27,80.27,8486.0,68.8248,68.8505,68.7905,68.7905,8486.0
2016-07-20 13:40:00,80.27,80.27,80.24,80.24,8276.0,68.7905,68.7905,68.7648,68.7648,8276.0
2016-07-20 13:45:00,80.24,80.25,80.21,80.22,12190.0,68.7648,68.7734,68.7391,68.7477,12190.0
2016-07-20 13:50:00,80.22,80.23,80.2,80.23,10257.0,68.7477,68.7563,68.7306,68.7563,10257.0
2016-07-20 13:55:00,80.23,80.24,80.2,80.21,11554.0,68.7563,68.7648,68.7306,68.7391,11554.0
2016-07-20 14:00:00,80.21,80.22,80.18,80.19,15035.0,68.7391,68.7477,68.7134,68.722,15035.0
2016-07-20 14:05:00,80.2,80.24,80.2,80.23,11556.0,68.7306,68.7648,68.7306,68.7563,11556.0
2016-07-20 14:10:00,80.23,80.24,80.17,80.18,12175.0,68.7563,68.7648,68.7048,68.7134,12175.0
2016-07-20 14:15:00,80.17,80.19,80.16,80.19,19546.0,68.7048,68.722,68.6963,68.722,19546.0
2016-07-20 14:20:00,80.18,80.23,80.18,80.19,15261.0,68.7134,68.7563,68.7134,68.722,15261.0
2016-07-20 14:25:00,80.19,80.21,80.18,80.19,10487.0,68.722,68.7391,68.7134,68.722,10487.0
2016-07-20 14:30:00,80.18,80.19,80.15,80.15,13820.0,68.7134,68.722,68.6877,68.6877,13820.0
2016-07-20 14:35:00,80.14,80.18,80.13,80.17,23066.0,68.6791,68.7134,68.6706,68.7048,23066.0
2016-07-20 14:40:00,80.16,80.19,80.15,80.18,21540.0,68.6963,68.722,68.6877,68.7134,21540.0
2016-07-20 14:45:00,80.19,80.23,80.19,80.2,16726.0,68.722,68.7563,68.722,68.7306,16726.0
2016-07-20 14:50:00,80.21,80.22,80.2,80.22,10511.0,68.7391,68.7477,68.7306,68.7477,10511.0
2016-07-20 14:55:00,80.21,80.24,80.21,80.22,17082.0,68.7391,68.7648,68.7391,68.7477,17082.0
2016-07-20 15:00:00,80.22,80.25,80.21,80.24,9305.0,68.7477,68.7734,68.7391,68.7648,9305.0
2016-07-20 15:05:00,80.24,80.27,80.23,80.27,14271.0,68.7648,68.7905,68.7563,68.7905,14271.0
2016-07-20 15:10:00,80.27,80.27,80.23,80.26,20397.0,68.7905,68.7905,68.7563,68.782,20397.0
2016-07-20 15:15:00,80.25,80.26,80.24,80.25,20889.0,68.7734,68.782,68.7648,68.7734,20889.0
2016-07-20 15:20:00,80.25,80.27,80.24,80.26,17418.0,68.7734,68.7905,68.7648,68.782,17418.0
2016-07-20 15:25:00,80.26,80.31,80.23,80.27,43827.0,68.782,68.8248,68.7563,68.7905,43827.0
2016-07-20 15:30:00,80.28,80.3,80.26,80.3,29600.0,68.7991,68.8163,68.782,68.8163,29600.0
2016-07-20 15:35:00,80.29,80.31,80.28,80.3,23784.0,68.8077,68.8248,68.7991,68.8163,23784.0
2016-07-20 15:40:00,80.29,80.3,80.27,80.29,28772.0,68.8077,68.8163,68.7905,68.8077,28772.0
2016-07-20 15:45:00,80.28,80.3,80.27,80.29,36263.0,68.7991,68.8163,68.7905,68.8077,36263.0
2016-07-20 15:50:00,80.29,80.33,80.28,80.33,53132.0,68.8077,68.842,68.7991,68.842,53132.0
2016-07-20 15:55:00,80.32,80.33,80.27,80.28,158590.0,68.8334,68.842,68.7905,68.7991,158590.0
2016-07-21 09:30:00,80.2,80.57,80.12,80.56,30133.0,68.7306,69.0476,68.662,69.0391,30133.0
2016-07-21 09:35:00,80.59,80.6,80.37,80.38,14314.0,69.0648,69.0733,68.8762,68.8848,14314.0
2016-07-21 09:40:00,80.38,80.54,80.36,80.47,16703.0,68.8848,69.0219,68.8677,68.9619,16703.0
2016-07-21 09:45:00,80.47,80.55,80.39,80.45,26305.0,68.9619,69.0305,68.8934,68.9448,26305.0
2016-07-21 09:50:00,80.38,80.45,80.3,80.42,19028.0,68.8848,68.9448,68.8163,68.9191,19028.0
2016-07-21 09:55:00,80.39,80.44,80.36,80.4,26522.0,68.8934,68.9362,68.8677,68.9019,26522.0
2016-07-21 10:00:00,80.39,80.4,80.28,80.33,87931.0,68.8934,68.9019,68.7991,68.842,87931.0
2016-07-21 10:05:00,80.34,80.35,80.28,80.3,59834.0,68.8505,68.8591,68.7991,68.8163,59834.0
2016-07-21 10:10:00,80.3,80.4,80.29,80.38,88660.0,68.8163,68.9019,68.8077,68.8848,88660.0
2016-07-21 10:15:00,80.39,80.48,80.35,80.4,76676.0,68.8934,68.9705,68.8591,68.9019,76676.0
2016-07-21 10:20:00,80.42,80.47,80.4,80.42,14720.0,68.9191,68.9619,68.9019,68.9191,14720.0
2016-07-21 10:25:00,80.41,80.55,80.4,80.53,31044.0,68.9105,69.0305,68.9019,69.0134,31044.0
2016-07-21 10:30:00,80.53,80.56,80.48,80.49,14599.0,69.0134,69.0391,68.9705,68.9791,14599.0
2016-07-21 10:35:00,80.49,80.5,80.44,80.46,17412.0,68.9791,68.9876,68.9362,68.9534,17412.0
2016-07-21 10:40:00,80.45,80.45,80.28,80.32,36591.0,68.9448,68.9448,68.7991,68.8334,36591.0
2016-07-21 10:45:00,80.32,80.37,80.25,80.37,9635.0,68.8334,68.8762,68.7734,68.8762,9635.0
2016-07-21 10:50:00,80.37,80.41,80.34,80.38,15455.0,68.8762,68.9105,68.8505,68.8848,15455.0
2016-07-21 10:55:00,80.38,80.39,80.31,80.32,15350.0,68.8848,68.8934,68.8248,68.8334,15350.0
2016-07-21 11:00:00,80.32,80.37,80.32,80.33,6655.0,68.8334,68.8762,68.8334,68.842,6655.0
2016-07-21 11:05:00,80.34,80.39,80.32,80.38,9896.0,68.8505,68.8934,68.8334,68.8848,9896.0
2016-07-21 11:10:00,80.37,80.4,80.36,80.38,11530.0,68.8762,68.9019,68.8677,68.8848,11530.0
2016-07-21 11:15:00,80.39,80.42,80.35,80.38,11496.0,68.8934,68.9191,68.8591,68.8848,11496.0
2016-07-21 11:20:00,80.38,80.4,80.33,80.34,8541.0,68.8848,68.9019,68.842,68.8505,8541.0
2016-07-21 11:25:00,80.34,80.37,80.31,80.32,19490.0,68.8505,68.8762,68.8248,68.8334,19490.0
2016-07-21 11:30:00,80.31,80.32,80.16,80.16,11733.0,68.8248,68.8334,68.6963,68.6963,11733.0
2016-07-21 11:35:00,80.17,80.28,80.15,80.27,16174.0,68.7048,68.7991,68.6877,68.7905,16174.0
2016-07-21 11:40:00,80.25,80.3,80.24,80.27,32925.0,68.7734,68.8163,68.7648,68.7905,32925.0
2016-07-21 11:45:00,80.27,80.27,80.18,80.2,28619.0,68.7905,68.7905,68.7134,68.7306,28619.0
2016-07-21 11:50:00,80.21,80.22,80.16,80.21,19253.0,68.7391,68.7477,68.6963,68.7391,19253.0
2016-07-21 11:55:00,80.22,80.26,80.22,80.23,14469.0,68.7477,68.782,68.7477,68.7563,14469.0
2016-07-21 12:00:00,80.23,80.23,80.2,80.21,23017.0,68.7563,68.7563,68.7306,68.7391,23017.0
2016-07-21 12:05:00,80.21,80.27,80.21,80.26,12094.0,68.7391,68.7905,68.7391,68.782,12094.0
2016-07-21 12:10:00,80.27,80.27,80.22,80.22,15757.0,68.7905,68.7905,68.7477,68.7477,15757.0
2016-07-21 12:15:00,80.22,80.22,80.19,80.2,9681.0,68.7477,68.7477,68.722,68.7306,9681.0
2016-07-21 12:20:00,80.2,80.21,80.15,80.18,10653.0,68.7306,68.7391,68.6877,68.7134,10653.0
2016-07-21 12:25:00,80.18,80.25,80.17,80.24,9050.0,68.7134,68.7734,68.7048,68.7648,9050.0
2016-07-21 12:30:00,80.24,80.26,80.24,80.26,4475.0,68.7648,68.782,68.7648,68.782,4475.0
2016-07-21 12:35:00,80.25,80.28,80.22,80.28,12422.0,68.7734,68.7991,68.7477,68.7991,12422.0
2016-07-21 12:40:00,80.27,80.27,80.18,80.18,6503.0,68.7905,68.7905,68.7134,68.7134,6503.0
2016-07-21 12:45:00,80.18,80.23,80.18,80.23,6029.0,68.7134,68.7563,68.7134,68.7563,6029.0
2016-07-21 12:50:00,80.22,80.29,80.22,80.29,9104.0,68.7477,68.8077,68.7477,68.8077,9104.0
2016-07-21 12:55:00,80.29,80.31,80.25,80.3,9361.0,68.8077,68.8248,68.7734,68.8163,9361.0
2016-07-21 13:00:00,80.31,80.34,80.3,80.31,23823.0,68.8248,68.8505,68.8163,68.8248,23823.0
2016-07-21 13:05:00,80.31,80.31,80.25,80.28,20357.0,68.8248,68.8248,68.7734,68.7991,20357.0
2016-07-21 13:10:00,80.28,80.29,80.23,80.28,9986.0,68.7991,68.8077,68.7563,68.7991,9986.0
2016-07-21 13:15:00,80.28,80.28,80.19,80.23,7030.0,68.7991,68.7991,68.722,68.7563,7030.0
2016-07-21 13:20:00,80.22,80.26,80.2,80.25,16072.0,68.7477,68.782,68.7306,68.7734,16072.0
2016-07-21 13:25:00,80.24,80.25,80.21,80.22,4677.0,68.7648,68.7734,68.7391,68.7477,4677.0
2016-07-21 13:30:00,80.23,80.23,80.17,80.19,11612.0,68.7563,68.7563,68.7048,68.722,11612.0
2016-07-21 13:35:00,80.19,80.24,80.18,80.23,14025.0,68.722,68.7648,68.7134,68.7563,14025.0
2016-07-21 13:40:00,80.22,80.27,80.22,80.24,6007.0,68.7477,68.7905,68.7477,68.7648,6007.0
2016-07-21 13:45:00,80.24,80.28,80.22,80.22,11854.0,68.7648,68.7991,68.7477,68.7477,11854.0
2016-07-21 13:50:00,80.23,80.24,80.18,80.18,9472.0,68.7563,68.7648,68.7134,68.7134,9472.0
2016-07-21 13:55:00,80.18,80.18,80.14,80.14,15786.0,68.7134,68.7134,68.6791,68.6791,15786.0
2016-07-21 14:00:00,80.15,80.16,80.09,80.1,26820.0,68.6877,68.6963,68.6363,68.6449,26820.0
2016-07-21 14:05:00,80.09,80.13,80.09,80.09,15534.0,68.6363,68.6706,68.6363,68.6363,15534.0
2016-07-21 14:10:00,80.09,80.12,80.07,80.1,15567.0,68.6363,68.662,68.6191,68.6449,15567.0
2016-07-21 14:15:00,80.1,80.13,80.08,80.12,7002.0,68.6449,68.6706,68.6277,68.662,7002.0
2016-07-21 14:20:00,80.13,80.16,80.12,80.15,8461.0,68.6706,68.6963,68.662,68.6877,8461.0
2016-07-21 14:25:00,80.16,80.2,80.14,80.2,16013.0,68.6963,68.7306,68.6791,68.7306,16013.0
2016-07-21 14:30:00,80.19,80.23,80.18,80.19,11358.0,68.722,68.7563,68.7134,68.722,11358.0
2016-07-21 14:35:00,80.18,80.19,80.16,80.18,9743.0,68.7134,68.722,68.6963,68.7134,9743.0
2016-07-21 14:40:00,80.17,80.22,80.15,80.15,10073.0,68.7048,68.7477,68.6877,68.6877,10073.0
2016-07-21 14:45:00,80.15,80.18,80.12,80.18,22002.0,68.6877,68.7134,68.662,68.7134,22002.0
2016-07-21 14:50:00,80.18,80.2,80.16,80.17,7202.0,68.7134,68.7306,68.6963,68.7048,7202.0
2016-07-21 14:55:00,80.17,80.19,80.15,80.16,13989.0,68.7048,68.722,68.6877,68.6963,13989.0
2016-07-21 15:00:00,80.15,80.15,80.09,80.1,9158.0,68.6877,68.6877,68.6363,68.6449,9158.0
2016-07-21 15:05:00,80.11,80.11,80.02,80.03,16952.0,68.6534,68.6534,68.5763,68.5849,16952.0
2016-07-21 15:10:00,80.04,80.09,80.03,80.08,19909.0,68.5934,68.6363,68.5849,68.6277,19909.0
2016-07-21 15:15:00,80.08,80.15,80.08,80.15,20767.0,68.6277,68.6877,68.6277,68.6877,20767.0
2016-07-21 15:20:00,80.15,80.19,80.14,80.18,20487.0,68.6877,68.722,68.6791,68.7134,20487.0
2016-07-21 15:25:00,80.18,80.23,80.17,80.23,18431.0,68.7134,68.7563,68.7048,68.7563,18431.0
2016-07-21 15:30:00,80.23,80.29,80.22,80.28,51728.0,68.7563,68.8077,68.7477,68.7991,51728.0
2016-07-21 15:35:00,80.29,80.3,80.23,80.26,34003.0,68.8077,68.8163,68.7563,68.782,34003.0
2016-07-21 15:40:00,80.26,80.31,80.26,80.27,35586.0,68.782,68.8248,68.782,68.7905,35586.0
2016-07-21 15:45:00,80.27,80.37,80.27,80.35,42592.0,68.7905,68.8762,68.7905,68.8591,42592.0
2016-07-21 15:50:00,80.36,80.36,80.31,80.33,41059.0,68.8677,68.8677,68.8248,68.842,41059.0
2016-07-21 15:55:00,80.33,80.42,80.31,80.38,128985.0,68.842,68.9191,68.8248,68.8848,128985.0
2016-07-22 09:30:00,80.4,80.46,80.28,80.41,28845.0,68.9019,68.9534,68.7991,68.9105,28845.0
2016-07-22 09:35:00,80.4,80.65,80.36,80.55,17614.0,68.9019,69.1162,68.8677,69.0305,17614.0
2016-07-22 09:40:00,80.57,80.8,80.5,80.76,45289.0,69.0476,69.2447,68.9876,69.2105,45289.0
2016-07-22 09:45:00,80.75,80.84,80.65,80.8,52478.0,69.2019,69.279,69.1162,69.2447,52478.0
2016-07-22 09:50:00,80.82,80.87,80.77,80.8,31161.0,69.2619,69.3047,69.219,69.2447,31161.0
2016-07-22 09:55:00,80.78,80.8,80.68,80.76,60820.0,69.2276,69.2447,69.1419,69.2105,60820.0
2016-07-22 10:00:00,80.76,80.77,80.69,80.75,50970.0,69.2105,69.219,69.1505,69.2019,50970.0
2016-07-22 10:05:00,80.75,80.8,80.71,80.72,66265.0,69.2019,69.2447,69.1676,69.1762,66265.0
2016-07-22 10:10:00,80.71,80.72,80.57,80.62,50783.0,69.1676,69.1762,69.0476,69.0905,50783.0
2016-07-22 10:15:00,80.62,80.76,80.61,80.75,32866.0,69.0905,69.2105,69.0819,69.2019,32866.0
2016-07-22 10:20:00,80.76,80.76,80.67,80.73,31845.0,69.2105,69.2105,69.1333,69.1848,31845.0
2016-07-22 10:25:00,80.72,80.85,80.69,80.83,45196.0,69.1762,69.2876,69.1505,69.2705,45196.0
2016-07-22 10:30:00,80.83,80.85,80.76,80.78,31144.0,69.2705,69.2876,69.2105,69.2276,31144.0
2016-07-22 10:35:00,80.78,80.81,80.76,80.77,34237.0,69.2276,69.2533,69.2105,69.219,34237.0
2016-07-22 10:40:00,80.77,80.95,80.74,80.94,54840.0,69.219,69.3733,69.1933,69.3647,54840.0
2016-07-22 10:45:00,80.95,81.05,80.94,81.05,41697.0,69.3733,69.459,69.3647,69.459,41697.0
2016-07-22 10:50:00,81.05,81.05,81.03,81.04,40236.0,69.459,69.459,69.4419,69.4504,40236.0
2016-07-22 10:55:00,81.03,81.1,81.03,81.09,40809.0,69.4419,69.5018,69.4419,69.4933,40809.0
2016-07-22 11:00:00,81.09,81.13,81.07,81.09,55925.0,69.4933,69.5276,69.4761,69.4933,55925.0
2016-07-22 11:05:00,81.09,81.1,81.0,81.0,38103.0,69.4933,69.5018,69.4161,69.4161,38103.0
2016-07-22 11:10:00,81.0,81.07,81.0,81.07,41831.0,69.4161,69.4761,69.4161,69.4761,41831.0
2016-07-22 11:15:00,81.07,81.11,81.05,81.07,32487.0,69.4761,69.5104,69.459,69.4761,32487.0
2016-07-22 11:20:00,81.07,81.18,81.07,81.16,25402.0,69.4761,69.5704,69.4761,69.5533,25402.0
2016-07-22 11:25:00,81.16,81.22,81.15,81.21,30591.0,69.5533,69.6047,69.5447,69.5961,30591.0
2016-07-22 11:30:00,81.21,81.21,81.14,81.14,41065.0,69.5961,69.5961,69.5361,69.5361,41065.0
2016-07-22 11:35:00,81.14,81.16,81.1,81.13,57760.0,69.5361,69.5533,69.5018,69.5276,57760.0
2016-07-22 11:40:00,81.13,81.22,81.11,81.2,40804.0,69.5276,69.6047,69.5104,69.5875,40804.0
2016-07-22 11:45:00,81.2,81.22,81.18,81.19,31358.0,69.5875,69.6047,69.5704,69.579,31358.0
2016-07-22 11:50:00,81.19,81.24,81.15,81.24,30126.0,69.579,69.6218,69.5447,69.6218,30126.0
2016-07-22 11:55:00,81.21,81.35,81.21,81.34,91279.0,69.5961,69.7161,69.5961,69.7075,91279.0
2016-07-22 12:00:00,81.32,81.34,81.27,81.28,55228.0,69.6904,69.7075,69.6475,69.6561,55228.0
2016-07-22 12:05:00,81.27,81.32,81.25,81.31,71011.0,69.6475,69.6904,69.6304,69.6818,71011.0
2016-07-22 12:10:00,81.31,81.35,81.31,81.33,40937.0,69.6818,69.7161,69.6818,69.6989,40937.0
2016-07-22 12:15:00,81.33,81.35,81.31,81.31,25186.0,69.6989,69.7161,69.6818,69.6818,25186.0
2016-07-22 12:20:00,81.32,81.39,81.31,81.38,30788.0,69.6904,69.7504,69.6818,69.7418,30788.0
2016-07-22 12:25:00,81.38,81.42,81.35,81.37,23993.0,69.7418,69.7761,69.7161,69.7332,23993.0
2016-07-22 12:30:00,81.37,81.53,81.35,81.53,79633.0,69.7332,69.8703,69.7161,69.8703,79633.0
2016-07-22 12:35:00,81.53,81.55,81.5,81.53,53262.0,69.8703,69.8875,69.8446,69.8703,53262.0
2016-07-22 12:40:00,81.53,81.54,81.49,81.52,41922.0,69.8703,69.8789,69.8361,69.8618,41922.0
2016-07-22 12:45:00,81.51,81.52,81.46,81.46,37535.0,69.8532,69.8618,69.8104,69.8104,37535.0
2016-07-22 12:50:00,81.46,81.46,81.37,81.38,34955.0,69.8104,69.8104,69.7332,69.7418,34955.0
2016-07-22 12:55:00,81.38,81.41,81.35,81.4,22932.0,69.7418,69.7675,69.7161,69.7589,22932.0
2016-07-22 13:00:00,81.39,81.4,81.35,81.36,28052.0,69.7504,69.7589,69.7161,69.7247,28052.0
2016-07-22 13:05:00,81.35,81.4,81.34,81.38,26697.0,69.7161,69.7589,69.7075,69.7418,26697.0
2016-07-22 13:10:00,81.38,81.39,81.37,81.38,49206.0,69.7418,69.7504,69.7332,69.7418,49206.0
2016-07-22 13:15:00,81.39,81.46,81.38,81.43,22429.0,69.7504,69.8104,69.7418,69.7846,22429.0
2016-07-22 13:20:00,81.43,81.46,81.42,81.44,16812.0,69.7846,69.8104,69.7761,69.7932,16812.0
2016-07-22 13:25:00,81.45,81.45,81.37,81.39,106949.0,69.8018,69.8018,69.7332,69.7504,106949.0
2016-07-22 13:30:00,81.39,81.4,81.36,81.36,30633.0,69.7504,69.7589,69.7247,69.7247,30633.0
2016-07-22 13:35:00,81.36,81.36,81.23,81.24,25769.0,69.7247,69.7247,69.6133,69.6218,25769.0
2016-07-22 13:40:00,81.24,81.28,81.23,81.28,21312.0,69.6218,69.6561,69.6133,69.6561,21312.0
2016-07-22 13:45:00,81.28,81.3,81.27,81.29,34172.0,69.6561,69.6732,69.6475,69.6647,34172.0
2016-07-22 13:50:00,81.28,81.34,81.28,81.29,33618.0,69.6561,69.7075,69.6561,69.6647,33618.0
2016-07-22 13:55:00,81.3,81.35,81.29,81.33,28365.0,69.6732,69.7161,69.6647,69.6989,28365.0
2016-07-22 14:00:00,81.34,81.36,81.31,81.32,30846.0,69.7075,69.7247,69.6818,69.6904,30846.0
2016-07-22 14:05:00,81.31,81.35,81.31,81.34,22807.0,69.6818,69.7161,69.6818,69.7075,22807.0
2016-07-22 14:10:00,81.34,81.42,81.34,81.38,32468.0,69.7075,69.7761,69.7075,69.7418,32468.0
2016-07-22 14:15:00,81.39,81.39,81.34,81.37,27044.0,69.7504,69.7504,69.7075,69.7332,27044.0
2016-07-22 14:20:00,81.37,81.38,81.36,81.37,19184.0,69.7332,69.7418,69.7247,69.7332,19184.0
2016-07-22 14:25:00,81.37,81.38,81.35,81.36,30182.0,69.7332,69.7418,69.7161,69.7247,30182.0
2016-07-22 14:30:00,81.37,81.4,81.36,81.37,39388.0,69.7332,69.7589,69.7247,69.7332,39388.0
2016-07-22 14:35:00,81.38,81.39,81.35,81.35,36776.0,69.7418,69.7504,69.7161,69.7161,36776.0
2016-07-22 14:40:00,81.35,81.36,81.31,81.36,19090.0,69.7161,69.7247,69.6818,69.7247,19090.0
2016-07-22 14:45:00,81.36,81.39,81.35,81.37,37067.0,69.7247,69.7504,69.7161,69.7332,37067.0
2016-07-22 14:50:00,81.37,81.42,81.36,81.41,22459.0,69.7332,69.7761,69.7247,69.7675,22459.0
2016-07-22 14:55:00,81.4,81.41,81.38,81.41,25558.0,69.7589,69.7675,69.7418,69.7675,25558.0
2016-07-22 15:00:00,81.41,81.45,81.4,81.44,49192.0,69.7675,69.8018,69.7589,69.7932,49192.0
2016-07-22 15:05:00,81.43,81.48,81.43,81.48,41022.0,69.7846,69.8275,69.7846,69.8275,41022.0
2016-07-22 15:10:00,81.47,81.59,81.46,81.54,108722.0,69.8189,69.9218,69.8104,69.8789,108722.0
2016-07-22 15:15:00,81.54,81.58,81.51,81.58,52950.0,69.8789,69.9132,69.8532,69.9132,52950.0
2016-07-22 15:20:00,81.58,81.64,81.56,81.62,74546.0,69.9132,69.9646,69.8961,69.9475,74546.0
2016-07-22 15:25:00,81.63,81.66,81.63,81.65,54711.0,69.956,69.9818,69.956,69.9732,54711.0
2016-07-22 15:30:00,81.65,81.71,81.64,81.66,97385.0,69.9732,70.0246,69.9646,69.9818,97385.0
2016-07-22 15:35:00,81.66,81.71,81.66,81.7,121168.0,69.9818,70.0246,69.9818,70.016,121168.0
2016-07-22 15:40:00,81.7,81.71,81.65,81.66,85371.0,70.016,70.0246,69.9732,69.9818,85371.0
2016-07-22 15:45:00,81.67,81.68,81.61,81.64,86342.0,69.9903,69.9989,69.9389,69.9646,86342.0
2016-07-22 15:50:00,81.64,81.65,81.55,81.56,111476.0,69.9646,69.9732,69.8875,69.8961,111476.0
2016-07-22 15:55:00,81.55,81.6,81.54,81.59,186541.0,69.8875,69.9303,69.8789,69.9218,186541.0
2016-07-25 09:30:00,81.59,81.72,81.36,81.58,65619.0,69.9218,70.0332,69.7247,69.9132,65619.0
2016-07-25 09:35:00,81.5,81.54,81.39,81.47,18549.0,69.8446,69.8789,69.7504,69.8189,18549.0
2016-07-25 09:40:00,81.43,81.58,81.37,81.56,38333.0,69.7846,69.9132,69.7332,69.8961,38333.0
2016-07-25 09:45:00,81.59,81.59,81.12,81.18,31340.0,69.9218,69.9218,69.519,69.5704,31340.0
2016-07-25 09:50:00,81.17,81.28,81.15,81.27,29727.0,69.5618,69.6561,69.5447,69.6475,29727.0
2016-07-25 09:55:00,81.29,81.29,81.06,81.2,36269.0,69.6647,69.6647,69.4676,69.5875,36269.0
2016-07-25 10:00:00,81.2,81.26,81.08,81.13,25320.0,69.5875,69.639,69.4847,69.5276,25320.0
2016-07-25 10:05:00,81.13,81.13,81.06,81.06,30546.0,69.5276,69.5276,69.4676,69.4676,30546.0
2016-07-25 10:10:00,81.07,81.1,81.03,81.07,42651.0,69.4761,69.5018,69.4419,69.4761,42651.0
2016-07-25 10:15:00,81.08,81.12,81.0,81.03,26187.0,69.4847,69.519,69.4161,69.4419,26187.0
2016-07-25 10:20:00,81.02,81.07,81.01,81.05,25345.0,69.4333,69.4761,69.4247,69.459,25345.0
2016-07-25 10:25:00,81.05,81.09,81.03,81.08,30340.0,69.459,69.4933,69.4419,69.4847,30340.0
2016-07-25 10:30:00,81.08,81.2,81.08,81.18,35787.0,69.4847,69.5875,69.4847,69.5704,35787.0
2016-07-25 10:35:00,81.19,81.28,81.18,81.26,24514.0,69.579,69.6561,69.5704,69.639,24514.0
2016-07-25 10:40:00,81.27,81.27,81.16,81.17,25043.0,69.6475,69.6475,69.5533,69.5618,25043.0
2016-07-25 10:45:00,81.16,81.22,81.12,81.17,17289.0,69.5533,69.6047,69.519,69.5618,17289.0
2016-07-25 10:50:00,81.16,81.16,81.09,81.12,24385.0,69.5533,69.5533,69.4933,69.519,24385.0
2016-07-25 10:55:00,81.12,81.16,81.1,81.14,16516.0,69.519,69.5533,69.5018,69.5361,16516.0
2016-07-25 11:00:00,81.14,81.2,81.09,81.2,14086.0,69.5361,69.5875,69.4933,69.5875,14086.0
2016-07-25 11:05:00,81.19,81.24,81.14,81.2,33266.0,69.579,69.6218,69.5361,69.5875,33266.0
2016-07-25 11:10:00,81.21,81.27,81.19,81.21,24698.0,69.5961,69.6475,69.579,69.5961,24698.0
2016-07-25 11:15:00,81.21,81.24,81.18,81.24,24354.0,69.5961,69.6218,69.5704,69.6218,24354.0
2016-07-25 11:20:00,81.24,81.28,81.19,81.26,43279.0,69.6218,69.6561,69.579,69.639,43279.0
2016-07-25 11:25:00,81.27,81.29,81.21,81.22,20750.0,69.6475,69.6647,69.5961,69.6047,20750.0
2016-07-25 11:30:00,81.22,81.23,81.18,81.22,29552.0,69.6047,69.6133,69.5704,69.6047,29552.0
2016-07-25 11:35:00,81.23,81.24,81.18,81.21,54732.0,69.6133,69.6218,69.5704,69.5961,54732.0
2016-07-25 11:40:00,81.21,81.23,81.19,81.2,30714.0,69.5961,69.6133,69.579,69.5875,30714.0
2016-07-25 11:45:00,81.2,81.21,81.17,81.17,39829.0,69.5875,69.5961,69.5618,69.5618,39829.0
2016-07-25 11:50:00,81.17,81.19,81.17,81.18,19883.0,69.5618,69.579,69.5618,69.5704,19883.0
2016-07-25 11:55:00,81.19,81.2,81.14,81.18,20728.0,69.579,69.5875,69.5361,69.5704,20728.0
2016-07-25 12:00:00,81.18,81.25,81.16,81.25,30279.0,69.5704,69.6304,69.5533,69.6304,30279.0
2016-07-25 12:05:00,81.25,81.35,81.22,81.31,40938.0,69.6304,69.7161,69.6047,69.6818,40938.0
2016-07-25 12:10:00,81.32,81.34,81.27,81.27,32232.0,69.6904,69.7075,69.6475,69.6475,32232.0
2016-07-25 12:15:00,81.28,81.32,81.26,81.27,13249.0,69.6561,69.6904,69.639,69.6475,13249.0
2016-07-25 12:20:00,81.26,81.28,81.16,81.19,14727.0,69.639,69.6561,69.5533,69.579,14727.0
2016-07-25 12:25:00,81.19,81.2,81.15,81.18,10760.0,69.579,69.5875,69.5447,69.5704,10760.0
2016-07-25 12:30:00,81.2,81.21,81.17,81.19,27851.0,69.5875,69.5961,69.5618,69.579,27851.0
2016-07-25 12:35:00,81.18,81.19,81.13,81.19,14744.0,69.5704,69.579,69.5276,69.579,14744.0
2016-07-25 12:40:00,81.19,81.25,81.16,81.19,9596.0,69.579,69.6304,69.5533,69.579,9596.0
2016-07-25 12:45:00,81.21,81.27,81.2,81.27,10175.0,69.5961,69.6475,69.5875,69.6475,10175.0
2016-07-25 12:50:00,81.29,81.33,81.28,81.29,14900.0,69.6647,69.6989,69.6561,69.6647,14900.0
2016-07-25 12:55:00,81.3,81.36,81.29,81.3,14024.0,69.6732,69.7247,69.6647,69.6732,14024.0
2016-07-25 13:00:00,81.3,81.33,81.26,81.28,28932.0,69.6732,69.6989,69.639,69.6561,28932.0
2016-07-25 13:05:00,81.28,81.3,81.27,81.3,13870.0,69.6561,69.6732,69.6475,69.6732,13870.0
2016-07-25 13:10:00,81.31,81.32,81.25,81.27,31966.0,69.6818,69.6904,69.6304,69.6475,31966.0
2016-07-25 13:15:00,81.25,81.28,81.23,81.26,21464.0,69.6304,69.6561,69.6133,69.639,21464.0
2016-07-25 13:20:00,81.26,81.38,81.26,81.38,28491.0,69.639,69.7418,69.639,69.7418,28491.0
2016-07-25 13:25:00,81.38,81.42,81.38,81.39,34170.0,69.7418,69.7761,69.7418,69.7504,34170.0
2016-07-25 13:30:00,81.38,81.38,81.34,81.38,40406.0,69.7418,69.7418,69.7075,69.7418,40406.0
2016-07-25 13:35:00,81.38,81.47,81.37,81.47,20005.0,69.7418,69.8189,69.7332,69.8189,20005.0
2016-07-25 13:40:00,81.48,81.49,81.44,81.47,24903.0,69.8275,69.8361,69.7932,69.8189,24903.0
2016-07-25 13:45:00,81.47,81.52,81.47,81.51,20817.0,69.8189,69.8618,69.8189,69.8532,20817.0
2016-07-25 13:50:00,81.51,81.57,81.51,81.56,29793.0,69.8532,69.9046,69.8532,69.8961,29793.0
2016-07-25 13:55:00,81.57,81.62,81.54,81.55,73746.0,69.9046,69.9475,69.8789,69.8875,73746.0
2016-07-25 14:00:00,81.54,81.6,81.53,81.56,58436.0,69.8789,69.9303,69.8703,69.8961,58436.0
2016-07-25 14:05:00,81.56,81.62,81.48,81.62,147376.0,69.8961,69.9475,69.8275,69.9475,147376.0
2016-07-25 14:10:00,81.63,81.65,81.57,81.57,24887.0,69.956,69.9732,69.9046,69.9046,24887.0
2016-07-25 14:15:00,81.56,81.57,81.52,81.56,27622.0,69.8961,69.9046,69.8618,69.8961,27622.0
2016-07-25 14:20:00,81.56,81.62,81.56,81.61,25338.0,69.8961,69.9475,69.8961,69.9389,25338.0
2016-07-25 14:25:00,81.6,81.65,81.59,81.65,33624.0,69.9303,69.9732,69.9218,69.9732,33624.0
2016-07-25 14:30:00,81.65,81.7,81.63,81.7,48589.0,69.9732,70.016,69.956,70.016,48589.0
2016-07-25 14:35:00,81.7,81.74,81.69,81.74,72037.0,70.016,70.0503,70.0075,70.0503,72037.0
2016-07-25 14:40:00,81.74,81.8,81.72,81.78,44820.0,70.0503,70.1017,70.0332,70.0846,44820.0
2016-07-25 14:45:00,81.78,81.8,81.74,81.77,43506.0,70.0846,70.1017,70.0503,70.076,43506.0
2016-07-25 14:50:00,81.78,81.96,81.77,81.96,134335.0,70.0846,70.2389,70.076,70.2389,134335.0
2016-07-25 14:55:00,81.96,81.96,81.94,81.95,84696.0,70.2389,70.2389,70.2217,70.2303,84696.0
2016-07-25 15:00:00,81.95,81.96,81.9,81.9,46709.0,70.2303,70.2389,70.1874,70.1874,46709.0
2016-07-25 15:05:00,81.91,81.92,81.8,81.8,97392.0,70.196,70.2046,70.1017,70.1017,97392.0
2016-07-25 15:10:00,81.8,81.84,81.77,81.79,46073.0,70.1017,70.136,70.076,70.0932,46073.0
2016-07-25 15:15:00,81.79,81.81,81.72,81.73,50945.0,70.0932,70.1103,70.0332,70.0417,50945.0
2016-07-25 15:20:00,81.72,81.86,81.71,81.86,91970.0,70.0332,70.1532,70.0246,70.1532,91970.0
2016-07-25 15:25:00,81.86,81.91,81.84,81.87,83472.0,70.1532,70.196,70.136,70.1617,83472.0
2016-07-25 15:30:00,81.87,81.9,81.83,81.89,106160.0,70.1617,70.1874,70.1274,70.1789,106160.0
2016-07-25 15:35:00,81.89,81.92,81.87,81.87,66573.0,70.1789,70.2046,70.1617,70.1617,66573.0
2016-07-25 15:40:00,81.88,81.93,81.87,81.91,117911.0,70.1703,70.2131,70.1617,70.196,117911.0
2016-07-25 15:45:00,81.9,81.94,81.87,81.92,94796.0,70.1874,70.2217,70.1617,70.2046,94796.0
2016-07-25 15:50:00,81.92,81.93,81.86,81.93,102335.0,70.2046,70.2131,70.1532,70.2131,102335.0
2016-07-25 15:55:00,81.92,82.0,81.91,82.0,355775.0,70.2046,70.2731,70.196,70.2731,355775.0
2016-07-26 09:30:00,82.75,83.35,82.29,83.0,258369.0,70.9159,71.4301,70.5217,71.1301,258369.0
2016-07-26 09:35:00,83.01,83.02,82.43,82.85,136315.0,71.1387,71.1473,70.6416,71.0016,136315.0
2016-07-26 09:40:00,82.86,83.14,82.73,83.01,163566.0,71.0101,71.2501,70.8987,71.1387,163566.0
2016-07-26 09:45:00,83.01,83.05,82.63,83.01,126051.0,71.1387,71.173,70.813,71.1387,126051.0
2016-07-26 09:50:00,83.0,83.01,82.74,82.86,156416.0,71.1301,71.1387,70.9073,71.0101,156416.0
2016-07-26 09:55:00,82.87,82.94,82.76,82.85,152322.0,71.0187,71.0787,70.9244,71.0016,152322.0
2016-07-26 10:00:00,82.83,82.88,82.68,82.76,121469.0,70.9844,71.0273,70.8559,70.9244,121469.0
2016-07-26 10:05:00,82.76,82.8,82.62,82.79,112989.0,70.9244,70.9587,70.8045,70.9502,112989.0
2016-07-26 10:10:00,82.78,82.78,82.43,82.43,110110.0,70.9416,70.9416,70.6416,70.6416,110110.0
2016-07-26 10:15:00,82.44,82.52,82.34,82.37,91245.0,70.6502,70.7188,70.5645,70.5902,91245.0
2016-07-26 10:20:00,82.36,82.51,82.35,82.5,30661.0,70.5816,70.7102,70.5731,70.7016,30661.0
2016-07-26 10:25:00,82.5,82.61,82.46,82.48,47719.0,70.7016,70.7959,70.6673,70.6845,47719.0
2016-07-26 10:30:00,82.47,82.54,82.34,82.35,54657.0,70.6759,70.7359,70.5645,70.5731,54657.0
2016-07-26 10:35:00,82.35,82.35,81.66,81.69,109074.0,70.5731,70.5731,69.9818,70.0075,109074.0
2016-07-26 10:40:00,81.69,81.9,81.63,81.83,77307.0,70.0075,70.1874,69.956,70.1274,77307.0
2016-07-26 10:45:00,81.83,82.17,81.83,82.17,57302.0,70.1274,70.4188,70.1274,70.4188,57302.0
2016-07-26 10:50:00,82.19,82.37,82.17,82.23,136403.0,70.436,70.5902,70.4188,70.4702,136403.0
2016-07-26 10:55:00,82.22,82.44,82.21,82.37,59064.0,70.4617,70.6502,70.4531,70.5902,59064.0
2016-07-26 11:00:00,82.36,82.44,82.29,82.31,61006.0,70.5816,70.6502,70.5217,70.5388,61006.0
2016-07-26 11:05:00,82.31,82.35,82.12,82.18,123706.0,70.5388,70.5731,70.376,70.4274,123706.0
2016-07-26 11:10:00,82.17,82.18,82.0,82.12,79891.0,70.4188,70.4274,70.2731,70.376,79891.0
2016-07-26 11:15:00,82.1,82.24,82.1,82.18,34479.0,70.3588,70.4788,70.3588,70.4274,34479.0
2016-07-26 11:20:00,82.19,82.23,82.1,82.11,35914.0,70.436,70.4702,70.3588,70.3674,35914.0
2016-07-26 11:25:00,82.11,82.13,82.0,82.01,33291.0,70.3674,70.3845,70.2731,70.2817,33291.0
2016-07-26 11:30:00,82.01,82.02,81.89,81.91,39270.0,70.2817,70.2903,70.1789,70.196,39270.0
2016-07-26 11:35:00,81.91,82.09,81.89,82.04,53670.0,70.196,70.3503,70.1789,70.3074,53670.0
2016-07-26 11:40:00,82.05,82.07,81.85,81.85,28179.0,70.316,70.3331,70.1446,70.1446,28179.0
2016-07-26 11:45:00,81.85,81.94,81.85,81.9,31839.0,70.1446,70.2217,70.1446,70.1874,31839.0
2016-07-26 11:50:00,81.9,82.17,81.87,82.14,45114.0,70.1874,70.4188,70.1617,70.3931,45114.0
2016-07-26 11:55:00,82.15,82.29,82.15,82.23,40150.0,70.4017,70.5217,70.4017,70.4702,40150.0
2016-07-26 12:00:00,82.24,82.28,82.11,82.17,75612.0,70.4788,70.5131,70.3674,70.4188,75612.0
2016-07-26 12:05:00,82.18,82.19,82.05,82.06,26829.0,70.4274,70.436,70.316,70.3246,26829.0
2016-07-26 12:10:00,82.07,82.08,81.91,81.97,21314.0,70.3331,70.3417,70.196,70.2474,21314.0
2016-07-26 12:15:00,81.97,82.02,81.91,81.98,54069.0,70.2474,70.2903,70.196,70.256,54069.0
2016-07-26 12:20:00,81.99,82.11,81.92,81.94,39245.0,70.2646,70.3674,70.2046,70.2217,39245.0
2016-07-26 12:25:00,81.94,82.03,81.93,82.02,53130.0,70.2217,70.2988,70.2131,70.2903,53130.0
2016-07-26 12:30:00,82.01,82.05,81.97,82.03,23333.0,70.2817,70.316,70.2474,70.2988,23333.0
2016-07-26 12:35:00,82.02,82.09,81.98,82.09,22589.0,70.2903,70.3503,70.256,70.3503,22589.0
2016-07-26 12:40:00,82.09,82.09,81.99,82.04,24955.0,70.3503,70.3503,70.2646,70.3074,24955.0
2016-07-26 12:45:00,82.04,82.08,81.99,82.06,23865.0,70.3074,70.3417,70.2646,70.3246,23865.0
2016-07-26 12:50:00,82.07,82.09,82.03,82.04,16511.0,70.3331,70.3503,70.2988,70.3074,16511.0
2016-07-26 12:55:00,82.04,82.07,81.98,82.02,45019.0,70.3074,70.3331,70.256,70.2903,45019.0
2016-07-26 13:00:00,82.02,82.08,81.98,82.07,78956.0,70.2903,70.3417,70.256,70.3331,78956.0
2016-07-26 13:05:00,82.06,82.1,82.0,82.02,24192.0,70.3246,70.3588,70.2731,70.2903,24192.0
2016-07-26 13:10:00,82.02,82.03,81.95,81.98,26832.0,70.2903,70.2988,70.2303,70.256,26832.0
2016-07-26 13:15:00,81.97,82.03,81.97,81.97,15285.0,70.2474,70.2988,70.2474,70.2474,15285.0
2016-07-26 13:20:00,81.97,81.98,81.84,81.92,27276.0,70.2474,70.256,70.136,70.2046,27276.0
2016-07-26 13:25:00,81.93,81.96,81.88,81.88,47004.0,70.2131,70.2389,70.1703,70.1703,47004.0
2016-07-26 13:30:00,81.89,81.95,81.87,81.93,27595.0,70.1789,70.2303,70.1617,70.2131,27595.0
2016-07-26 13:35:00,81.93,81.99,81.91,81.93,29418.0,70.2131,70.2646,70.196,70.2131,29418.0
2016-07-26 13:40:00,81.95,81.98,81.9,81.97,29933.0,70.2303,70.256,70.1874,70.2474,29933.0
2016-07-26 13:45:00,81.96,82.02,81.91,82.02,27757.0,70.2389,70.2903,70.196,70.2903,27757.0
2016-07-26 13:50:00,82.01,82.06,81.99,82.01,22788.0,70.2817,70.3246,70.2646,70.2817,22788.0
2016-07-26 13:55:00,82.0,82.06,81.97,82.01,19484.0,70.2731,70.3246,70.2474,70.2817,19484.0
2016-07-26 14:00:00,81.99,82.05,81.98,82.01,33075.0,70.2646,70.316,70.256,70.2817,33075.0
2016-07-26 14:05:00,82.01,82.05,81.95,82.01,45098.0,70.2817,70.316,70.2303,70.2817,45098.0
2016-07-26 14:10:00,82.01,82.09,81.99,82.08,32747.0,70.2817,70.3503,70.2646,70.3417,32747.0
2016-07-26 14:15:00,82.08,82.09,81.92,81.95,31706.0,70.3417,70.3503,70.2046,70.2303,31706.0
2016-07-26 14:20:00,81.97,82.01,81.91,81.98,20312.0,70.2474,70.2817,70.196,70.256,20312.0
2016-07-26 14:25:00,81.99,82.07,81.97,82.01,18339.0,70.2646,70.3331,70.2474,70.2817,18339.0
2016-07-26 14:30:00,82.03,82.06,81.89,81.98,29463.0,70.2988,70.3246,70.1789,70.256,29463.0
2016-07-26 14:35:00,81.99,82.02,81.92,81.93,15088.0,70.2646,70.2903,70.2046,70.2131,15088.0
2016-07-26 14:40:00,81.92,81.97,81.91,81.95,21710.0,70.2046,70.2474,70.196,70.2303,21710.0
2016-07-26 14:45:00,81.96,81.96,81.8,81.84,27003.0,70.2389,70.2389,70.1017,70.136,27003.0
2016-07-26 14:50:00,81.83,81.85,81.75,81.79,21766.0,70.1274,70.1446,70.0589,70.0932,21766.0
2016-07-26 14:55:00,81.76,81.87,81.76,81.85,27475.0,70.0675,70.1617,70.0675,70.1446,27475.0
2016-07-26 15:00:00,81.85,81.91,81.84,81.89,18913.0,70.1446,70.196,70.136,70.1789,18913.0
2016-07-26 15:05:00,81.89,81.91,81.81,81.88,39903.0,70.1789,70.196,70.1103,70.1703,39903.0
2016-07-26 15:10:00,81.89,81.92,81.87,81.92,52039.0,70.1789,70.2046,70.1617,70.2046,52039.0
2016-07-26 15:15:00,81.92,81.93,81.88,81.9,44569.0,70.2046,70.2131,70.1703,70.1874,44569.0
2016-07-26 15:20:00,81.91,82.01,81.9,81.97,41324.0,70.196,70.2817,70.1874,70.2474,41324.0
2016-07-26 15:25:00,81.98,82.02,81.97,81.98,34202.0,70.256,70.2903,70.2474,70.256,34202.0
2016-07-26 15:30:00,81.97,81.98,81.92,81.98,64087.0,70.2474,70.256,70.2046,70.256,64087.0
2016-07-26 15:35:00,81.98,81.99,81.94,81.97,44044.0,70.256,70.2646,70.2217,70.2474,44044.0
2016-07-26 15:40:00,81.96,81.97,81.88,81.9,47823.0,70.2389,70.2474,70.1703,70.1874,47823.0
2016-07-26 15:45:00,81.9,82.01,81.88,82.0,122293.0,70.1874,70.2817,70.1703,70.2731,122293.0
2016-07-26 15:50:00,81.99,82.01,81.95,82.01,67187.0,70.2646,70.2817,70.2303,70.2817,67187.0
2016-07-26 15:55:00,82.01,82.1,81.96,82.09,138757.0,70.2817,70.3588,70.2389,70.3503,138757.0
2016-07-27 09:30:00,82.25,82.48,82.15,82.38,75414.0,70.4874,70.6845,70.4017,70.5988,75414.0
2016-07-27 09:35:00,82.4,82.43,82.21,82.29,31731.0,70.6159,70.6416,70.4531,70.5217,31731.0
2016-07-27 09:40:00,82.31,82.54,82.23,82.51,39780.0,70.5388,70.7359,70.4702,70.7102,39780.0
2016-07-27 09:45:00,82.49,82.69,82.44,82.61,20021.0,70.6931,70.8645,70.6502,70.7959,20021.0
2016-07-27 09:50:00,82.62,82.77,82.62,82.75,35327.0,70.8045,70.933,70.8045,70.9159,35327.0
2016-07-27 09:55:00,82.76,82.78,82.69,82.77,36031.0,70.9244,70.9416,70.8645,70.933,36031.0
2016-07-27 10:00:00,82.77,82.79,82.65,82.73,38263.0,70.933,70.9502,70.8302,70.8987,38263.0
2016-07-27 10:05:00,82.73,82.84,82.73,82.79,25633.0,70.8987,70.993,70.8987,70.9502,25633.0
2016-07-27 10:10:00,82.79,82.82,82.73,82.77,23780.0,70.9502,70.9759,70.8987,70.933,23780.0
2016-07-27 10:15:00,82.74,82.87,82.73,82.87,43398.0,70.9073,71.0187,70.8987,71.0187,43398.0
2016-07-27 10:20:00,82.88,82.9,82.82,82.84,38989.0,71.0273,71.0444,70.9759,70.993,38989.0
2016-07-27 10:25:00,82.84,82.87,82.79,82.85,37127.0,70.993,71.0187,70.9502,71.0016,37127.0
2016-07-27 10:30:00,82.84,82.99,82.83,82.99,71042.0,70.993,71.1216,70.9844,71.1216,71042.0
2016-07-27 10:35:00,82.98,83.1,82.98,83.05,66721.0,71.113,71.2158,71.113,71.173,66721.0
2016-07-27 10:40:00,83.05,83.05,82.94,83.0,36723.0,71.173,71.173,71.0787,71.1301,36723.0
2016-07-27 10:45:00,83.0,83.09,82.95,83.05,51917.0,71.1301,71.2073,71.0873,71.173,51917.0
2016-07-27 10:50:00,83.05,83.16,83.04,83.12,27873.0,71.173,71.2672,71.1644,71.233,27873.0
2016-07-27 10:55:00,83.12,83.13,83.08,83.11,20380.0,71.233,71.2415,71.1987,71.2244,20380.0
2016-07-27 11:00:00,83.1,83.1,82.99,83.0,42167.0,71.2158,71.2158,71.1216,71.1301,42167.0
2016-07-27 11:05:00,82.99,83.03,82.95,82.95,33548.0,71.1216,71.1558,71.0873,71.0873,33548.0
2016-07-27 11:10:00,82.95,82.96,82.8,82.8,35963.0,71.0873,71.0958,70.9587,70.9587,35963.0
2016-07-27 11:15:00,82.81,82.95,82.79,82.91,24151.0,70.9673,71.0873,70.9502,71.053,24151.0
2016-07-27 11:20:00,82.91,82.98,82.9,82.92,18578.0,71.053,71.113,71.0444,71.0616,18578.0
2016-07-27 11:25:00,82.93,83.09,82.93,83.08,27824.0,71.0701,71.2073,71.0701,71.1987,27824.0
2016-07-27 11:30:00,83.08,83.19,83.08,83.17,26902.0,71.1987,71.2929,71.1987,71.2758,26902.0
2016-07-27 11:35:00,83.19,83.23,83.14,83.19,26790.0,71.2929,71.3272,71.2501,71.2929,26790.0
2016-07-27 11:40:00,83.18,83.2,83.1,83.16,23494.0,71.2844,71.3015,71.2158,71.2672,23494.0
2016-07-27 11:45:00,83.15,83.35,83.14,83.33,53737.0,71.2587,71.4301,71.2501,71.4129,53737.0
2016-07-27 11:50:00,83.33,83.43,83.27,83.28,56207.0,71.4129,71.4986,71.3615,71.3701,56207.0
2016-07-27 11:55:00,83.27,83.34,83.23,83.27,36130.0,71.3615,71.4215,71.3272,71.3615,36130.0
2016-07-27 12:00:00,83.27,83.27,83.11,83.11,72132.0,71.3615,71.3615,71.2244,71.2244,72132.0
2016-07-27 12:05:00,83.12,83.16,83.05,83.05,30843.0,71.233,71.2672,71.173,71.173,30843.0
2016-07-27 12:10:00,83.05,83.07,83.0,83.03,38636.0,71.173,71.1901,71.1301,71.1558,38636.0
2016-07-27 12:15:00,83.03,83.16,83.02,83.14,28732.0,71.1558,71.2672,71.1473,71.2501,28732.0
2016-07-27 12:20:00,83.14,83.16,83.07,83.09,17910.0,71.2501,71.2672,71.1901,71.2073,17910.0
2016-07-27 12:25:00,83.09,83.09,83.02,83.03,11899.0,71.2073,71.2073,71.1473,71.1558,11899.0
2016-07-27 12:30:00,83.02,83.04,82.98,83.0,20780.0,71.1473,71.1644,71.113,71.1301,20780.0
2016-07-27 12:35:00,82.99,82.99,82.93,82.96,13345.0,71.1216,71.1216,71.0701,71.0958,13345.0
2016-07-27 12:40:00,82.95,83.01,82.94,82.98,28812.0,71.0873,71.1387,71.0787,71.113,28812.0
2016-07-27 12:45:00,82.98,83.01,82.95,82.97,17025.0,71.113,71.1387,71.0873,71.1044,17025.0
2016-07-27 12:50:00,82.98,83.01,82.91,82.94,26411.0,71.113,71.1387,71.053,71.0787,26411.0
2016-07-27 12:55:00,82.95,83.02,82.95,82.97,15600.0,71.0873,71.1473,71.0873,71.1044,15600.0
2016-07-27 13:00:00,82.98,83.02,82.93,83.02,15283.0,71.113,71.1473,71.0701,71.1473,15283.0
2016-07-27 13:05:00,83.01,83.04,83.0,83.02,11244.0,71.1387,71.1644,71.1301,71.1473,11244.0
2016-07-27 13:10:00,83.02,83.02,82.87,82.91,27743.0,71.1473,71.1473,71.0187,71.053,27743.0
2016-07-27 13:15:00,82.89,82.98,82.89,82.95,20430.0,71.0359,71.113,71.0359,71.0873,20430.0
2016-07-27 13:20:00,82.95,82.99,82.95,82.99,13260.0,71.0873,71.1216,71.0873,71.1216,13260.0
2016-07-27 13:25:00,82.98,83.02,82.91,83.02,75594.0,71.113,71.1473,71.053,71.1473,75594.0
2016-07-27 13:30:00,83.03,83.04,82.97,82.98,28667.0,71.1558,71.1644,71.1044,71.113,28667.0
2016-07-27 13:35:00,82.99,83.0,82.97,82.99,53287.0,71.1216,71.1301,71.1044,71.1216,53287.0
2016-07-27 13:40:00,82.97,83.02,82.96,83.0,27322.0,71.1044,71.1473,71.0958,71.1301,27322.0
2016-07-27 13:45:00,83.0,83.0,82.93,82.95,45706.0,71.1301,71.1301,71.0701,71.0873,45706.0
2016-07-27 13:50:00,82.94,82.94,82.89,82.9,24292.0,71.0787,71.0787,71.0359,71.0444,24292.0
2016-07-27 13:55:00,82.91,82.99,82.91,82.97,16256.0,71.053,71.1216,71.053,71.1044,16256.0
2016-07-27 14:00:00,82.97,82.97,82.7,82.8,41462.0,71.1044,71.1044,70.873,70.9587,41462.0
2016-07-27 14:05:00,82.82,83.0,82.82,82.93,23378.0,70.9759,71.1301,70.9759,71.0701,23378.0
2016-07-27 14:10:00,82.93,83.02,82.88,82.92,32190.0,71.0701,71.1473,71.0273,71.0616,32190.0
2016-07-27 14:15:00,82.94,83.23,82.94,83.15,29118.0,71.0787,71.3272,71.0787,71.2587,29118.0
2016-07-27 14:20:00,83.17,83.27,83.14,83.24,54283.0,71.2758,71.3615,71.2501,71.3358,54283.0
2016-07-27 14:25:00,83.22,83.25,83.13,83.18,39644.0,71.3187,71.3444,71.2415,71.2844,39644.0
2016-07-27 14:30:00,83.18,83.3,83.14,83.28,26165.0,71.2844,71.3872,71.2501,71.3701,26165.0
2016-07-27 14:35:00,83.3,83.32,83.25,83.29,35024.0,71.3872,71.4044,71.3444,71.3786,35024.0
2016-07-27 14:40:00,83.3,83.3,83.23,83.27,24566.0,71.3872,71.3872,71.3272,71.3615,24566.0
2016-07-27 14:45:00,83.28,83.29,83.21,83.23,33235.0,71.3701,71.3786,71.3101,71.3272,33235.0
2016-07-27 14:50:00,83.23,83.28,83.2,83.26,37993.0,71.3272,71.3701,71.3015,71.3529,37993.0
2016-07-27 14:55:00,83.27,83.3,83.23,83.24,46144.0,71.3615,71.3872,71.3272,71.3358,46144.0
2016-07-27 15:00:00,83.24,83.28,83.2,83.28,52572.0,71.3358,71.3701,71.3015,71.3701,52572.0
2016-07-27 15:05:00,83.27,83.37,83.27,83.31,34480.0,71.3615,71.4472,71.3615,71.3958,34480.0
2016-07-27 15:10:00,83.31,83.35,83.28,83.35,31478.0,71.3958,71.4301,71.3701,71.4301,31478.0
2016-07-27 15:15:00,83.35,83.48,83.34,83.46,54042.0,71.4301,71.5415,71.4215,71.5243,54042.0
2016-07-27 15:20:00,83.45,83.46,83.39,83.43,29566.0,71.5158,71.5243,71.4643,71.4986,29566.0
2016-07-27 15:25:00,83.43,83.48,83.41,83.44,48592.0,71.4986,71.5415,71.4815,71.5072,48592.0
2016-07-27 15:30:00,83.43,83.44,83.36,83.39,45545.0,71.4986,71.5072,71.4386,71.4643,45545.0
2016-07-27 15:35:00,83.39,83.47,83.37,83.43,54381.0,71.4643,71.5329,71.4472,71.4986,54381.0
2016-07-27 15:40:00,83.42,83.59,83.39,83.58,122294.0,71.4901,71.6357,71.4643,71.6272,122294.0
2016-07-27 15:45:00,83.58,83.59,83.33,83.35,98409.0,71.6272,71.6357,71.4129,71.4301,98409.0
2016-07-27 15:50:00,83.35,83.42,83.32,83.35,97602.0,71.4301,71.4901,71.4044,71.4301,97602.0
2016-07-27 15:55:00,83.36,83.42,83.32,83.41,156798.0,71.4386,71.4901,71.4044,71.4815,156798.0
2016-07-28 09:30:00,83.25,83.39,82.86,83.3,76149.0,71.3444,71.4643,71.0101,71.3872,76149.0
2016-07-28 09:35:00,83.34,83.34,82.89,82.92,30421.0,71.4215,71.4215,71.0359,71.0616,30421.0
2016-07-28 09:40:00,82.91,83.23,82.88,83.18,30889.0,71.053,71.3272,71.0273,71.2844,30889.0
2016-07-28 09:45:00,83.2,83.2,82.84,82.84,23093.0,71.3015,71.3015,70.993,70.993,23093.0
2016-07-28 09:50:00,82.84,83.03,82.84,83.0,22437.0,70.993,71.1558,70.993,71.1301,22437.0
2016-07-28 09:55:00,82.98,83.09,82.94,83.09,20953.0,71.113,71.2073,71.0787,71.2073,20953.0
2016-07-28 10:00:00,83.09,83.17,83.06,83.13,26083.0,71.2073,71.2758,71.1815,71.2415,26083.0
2016-07-28 10:05:00,83.13,83.24,83.03,83.09,25436.0,71.2415,71.3358,71.1558,71.2073,25436.0
2016-07-28 10:10:00,83.1,83.11,82.81,82.81,23713.0,71.2158,71.2244,70.9673,70.9673,23713.0
2016-07-28 10:15:00,82.84,82.96,82.79,82.94,26327.0,70.993,71.0958,70.9502,71.0787,26327.0
2016-07-28 10:20:00,82.95,83.0,82.82,82.82,78956.0,71.0873,71.1301,70.9759,70.9759,78956.0
2016-07-28 10:25:00,82.83,82.9,82.8,82.83,21511.0,70.9844,71.0444,70.9587,70.9844,21511.0
2016-07-28 10:30:00,82.83,82.9,82.79,82.81,55280.0,70.9844,71.0444,70.9502,70.9673,55280.0
2016-07-28 10:35:00,82.8,82.85,82.73,82.76,29983.0,70.9587,71.0016,70.8987,70.9244,29983.0
2016-07-28 10:40:00,82.76,82.83,82.7,82.8,27069.0,70.9244,70.9844,70.873,70.9587,27069.0
2016-07-28 10:45:00,82.82,82.85,82.72,82.78,31685.0,70.9759,71.0016,70.8902,70.9416,31685.0
2016-07-28 10:50:00,82.79,82.81,82.69,82.78,36880.0,70.9502,70.9673,70.8645,70.9416,36880.0
2016-07-28 10:55:00,82.77,82.77,82.52,82.54,28801.0,70.933,70.933,70.7188,70.7359,28801.0
2016-07-28 11:00:00,82.55,82.68,82.55,82.56,23607.0,70.7445,70.8559,70.7445,70.753,23607.0
2016-07-28 11:05:00,82.56,82.68,82.56,82.56,29600.0,70.753,70.8559,70.753,70.753,29600.0
2016-07-28 11:10:00,82.58,82.69,82.54,82.66,28597.0,70.7702,70.8645,70.7359,70.8387,28597.0
2016-07-28 11:15:00,82.64,82.74,82.59,82.71,25880.0,70.8216,70.9073,70.7788,70.8816,25880.0
2016-07-28 11:20:00,82.72,82.87,82.72,82.84,14787.0,70.8902,71.0187,70.8902,70.993,14787.0
2016-07-28 11:25:00,82.83,82.99,82.82,82.94,41380.0,70.9844,71.1216,70.9759,71.0787,41380.0
2016-07-28 11:30:00,82.93,83.0,82.81,82.81,43540.0,71.0701,71.1301,70.9673,70.9673,43540.0
2016-07-28 11:35:00,82.82,82.94,82.82,82.89,22368.0,70.9759,71.0787,70.9759,71.0359,22368.0
2016-07-28 11:40:00,82.89,82.91,82.8,82.86,20562.0,71.0359,71.053,70.9587,71.0101,20562.0
2016-07-28 11:45:00,82.86,82.88,82.81,82.84,24855.0,71.0101,71.0273,70.9673,70.993,24855.0
2016-07-28 11:50:00,82.85,82.87,82.81,82.86,13305.0,71.0016,71.0187,70.9673,71.0101,13305.0
2016-07-28 11:55:00,82.86,82.93,82.84,82.9,36268.0,71.0101,71.0701,70.993,71.0444,36268.0
2016-07-28 12:00:00,82.9,83.0,82.87,82.95,45744.0,71.0444,71.1301,71.0187,71.0873,45744.0
2016-07-28 12:05:00,82.95,82.95,82.85,82.86,50073.0,71.0873,71.0873,71.0016,71.0101,50073.0
2016-07-28 12:10:00,82.85,82.93,82.85,82.86,23383.0,71.0016,71.0701,71.0016,71.0101,23383.0
2016-07-28 12:15:00,82.86,82.87,82.82,82.83,15005.0,71.0101,71.0187,70.9759,70.9844,15005.0
2016-07-28 12:20:00,82.81,82.81,82.72,82.72,21869.0,70.9673,70.9673,70.8902,70.8902,21869.0
2016-07-28 12:25:00,82.72,82.79,82.7,82.78,16490.0,70.8902,70.9502,70.873,70.9416,16490.0
2016-07-28 12:30:00,82.79,82.84,82.74,82.81,101674.0,70.9502,70.993,70.9073,70.9673,101674.0
2016-07-28 12:35:00,82.81,82.82,82.74,82.75,18824.0,70.9673,70.9759,70.9073,70.9159,18824.0
2016-07-28 12:40:00,82.73,82.81,82.72,82.8,12404.0,70.8987,70.9673,70.8902,70.9587,12404.0
2016-07-28 12:45:00,82.81,82.81,82.78,82.8,14230.0,70.9673,70.9673,70.9416,70.9587,14230.0
2016-07-28 12:50:00,82.81,82.85,82.75,82.78,16525.0,70.9673,71.0016,70.9159,70.9416,16525.0
2016-07-28 12:55:00,82.77,82.82,82.77,82.77,19673.0,70.933,70.9759,70.933,70.933,19673.0
2016-07-28 13:00:00,82.78,82.87,82.78,82.81,67062.0,70.9416,71.0187,70.9416,70.9673,67062.0
2016-07-28 13:05:00,82.81,82.86,82.78,82.84,25407.0,70.9673,71.0101,70.9416,70.993,25407.0
2016-07-28 13:10:00,82.83,82.87,82.77,82.78,25378.0,70.9844,71.0187,70.933,70.9416,25378.0
2016-07-28 13:15:00,82.78,82.78,82.68,82.72,34695.0,70.9416,70.9416,70.8559,70.8902,34695.0
2016-07-28 13:20:00,82.73,82.73,81.95,82.32,349848.0,70.8987,70.8987,70.2303,70.5474,349848.0
2016-07-28 13:25:00,82.33,82.7,82.11,82.64,359582.0,70.5559,70.873,70.3674,70.8216,359582.0
2016-07-28 13:30:00,82.66,82.74,82.58,82.64,81166.0,70.8387,70.9073,70.7702,70.8216,81166.0
2016-07-28 13:35:00,82.64,82.77,82.64,82.77,38828.0,70.8216,70.933,70.8216,70.933,38828.0
2016-07-28 13:40:00,82.77,82.83,82.72,82.73,44387.0,70.933,70.9844,70.8902,70.8987,44387.0
2016-07-28 13:45:00,82.73,82.88,82.72,82.83,58004.0,70.8987,71.0273,70.8902,70.9844,58004.0
2016-07-28 13:50:00,82.83,82.86,82.79,82.8,37176.0,70.9844,71.0101,70.9502,70.9587,37176.0
2016-07-28 13:55:00,82.81,82.95,82.81,82.92,40720.0,70.9673,71.0873,70.9673,71.0616,40720.0
2016-07-28 14:00:00,82.91,82.93,82.84,82.9,32442.0,71.053,71.0701,70.993,71.0444,32442.0
2016-07-28 14:05:00,82.89,82.96,82.87,82.93,41392.0,71.0359,71.0958,71.0187,71.0701,41392.0
2016-07-28 14:10:00,82.95,83.03,82.95,83.01,44258.0,71.0873,71.1558,71.0873,71.1387,44258.0
2016-07-28 14:15:00,83.02,83.04,82.86,82.86,64147.0,71.1473,71.1644,71.0101,71.0101,64147.0
2016-07-28 14:20:00,82.86,83.03,82.85,83.01,33444.0,71.0101,71.1558,71.0016,71.1387,33444.0
2016-07-28 14:25:00,83.02,83.02,82.93,82.95,27047.0,71.1473,71.1473,71.0701,71.0873,27047.0
2016-07-28 14:30:00,82.95,83.0,82.93,82.95,31865.0,71.0873,71.1301,71.0701,71.0873,31865.0
2016-07-28 14:35:00,82.96,82.97,82.91,82.93,22652.0,71.0958,71.1044,71.053,71.0701,22652.0
2016-07-28 14:40:00,82.93,83.02,82.92,83.02,38102.0,71.0701,71.1473,71.0616,71.1473,38102.0
2016-07-28 14:45:00,83.02,83.02,82.95,82.97,48869.0,71.1473,71.1473,71.0873,71.1044,48869.0
2016-07-28 14:50:00,82.97,83.02,82.95,83.0,36641.0,71.1044,71.1473,71.0873,71.1301,36641.0
2016-07-28 14:55:00,83.0,83.02,82.97,82.97,34223.0,71.1301,71.1473,71.1044,71.1044,34223.0
2016-07-28 15:00:00,82.98,83.1,82.98,83.1,41387.0,71.113,71.2158,71.113,71.2158,41387.0
2016-07-28 15:05:00,83.09,83.15,83.07,83.08,32547.0,71.2073,71.2587,71.1901,71.1987,32547.0
2016-07-28 15:10:00,83.08,83.19,83.07,83.19,36743.0,71.1987,71.2929,71.1901,71.2929,36743.0
2016-07-28 15:15:00,83.19,83.19,83.09,83.09,36505.0,71.2929,71.2929,71.2073,71.2073,36505.0
2016-07-28 15:20:00,83.09,83.19,83.09,83.17,42638.0,71.2073,71.2929,71.2073,71.2758,42638.0
2016-07-28 15:25:00,83.17,83.18,83.14,83.15,47559.0,71.2758,71.2844,71.2501,71.2587,47559.0
2016-07-28 15:30:00,83.15,83.2,83.14,83.14,65249.0,71.2587,71.3015,71.2501,71.2501,65249.0
2016-07-28 15:35:00,83.15,83.16,83.1,83.12,70346.0,71.2587,71.2672,71.2158,71.233,70346.0
2016-07-28 15:40:00,83.12,83.12,83.08,83.1,76027.0,71.233,71.233,71.1987,71.2158,76027.0
2016-07-28 15:45:00,83.11,83.14,83.09,83.14,137018.0,71.2244,71.2501,71.2073,71.2501,137018.0
2016-07-28 15:50:00,83.14,83.17,83.13,83.14,121438.0,71.2501,71.2758,71.2415,71.2501,121438.0
2016-07-28 15:55:00,83.14,83.14,82.92,82.93,242568.0,71.2501,71.2501,71.0616,71.0701,242568.0
2016-07-29 09:30:00,83.07,83.41,82.93,83.41,58387.0,71.1901,71.4815,71.0701,71.4815,58387.0
2016-07-29 09:35:00,83.41,83.45,83.23,83.24,22430.0,71.4815,71.5158,71.3272,71.3358,22430.0
2016-07-29 09:40:00,83.21,83.22,83.1,83.2,12485.0,71.3101,71.3187,71.2158,71.3015,12485.0
2016-07-29 09:45:00,83.22,83.24,82.93,83.13,18458.0,71.3187,71.3358,71.0701,71.2415,18458.0
2016-07-29 09:50:00,83.14,83.21,83.05,83.07,10764.0,71.2501,71.3101,71.173,71.1901,10764.0
2016-07-29 09:55:00,83.08,83.11,82.98,82.98,42890.0,71.1987,71.2244,71.113,71.113,42890.0
2016-07-29 10:00:00,82.98,82.99,82.68,82.7,39062.0,71.113,71.1216,70.8559,70.873,39062.0
2016-07-29 10:05:00,82.71,82.85,82.71,82.73,40447.0,70.8816,71.0016,70.8816,70.8987,40447.0
2016-07-29 10:10:00,82.72,82.77,82.7,82.74,23784.0,70.8902,70.933,70.873,70.9073,23784.0
2016-07-29 10:15:00,82.75,82.75,82.64,82.73,31889.0,70.9159,70.9159,70.8216,70.8987,31889.0
2016-07-29 10:20:00,82.72,82.75,82.69,82.74,28256.0,70.8902,70.9159,70.8645,70.9073,28256.0
2016-07-29 10:25:00,82.73,82.74,82.67,82.68,25383.0,70.8987,70.9073,70.8473,70.8559,25383.0
2016-07-29 10:30:00,82.69,82.74,82.67,82.73,15530.0,70.8645,70.9073,70.8473,70.8987,15530.0
2016-07-29 10:35:00,82.73,82.76,82.67,82.76,22328.0,70.8987,70.9244,70.8473,70.9244,22328.0
2016-07-29 10:40:00,82.77,82.78,82.68,82.7,15916.0,70.933,70.9416,70.8559,70.873,15916.0
2016-07-29 10:45:00,82.7,82.85,82.7,82.85,25741.0,70.873,71.0016,70.873,71.0016,25741.0
2016-07-29 10:50:00,82.85,82.93,82.85,82.91,13557.0,71.0016,71.0701,71.0016,71.053,13557.0
2016-07-29 10:55:00,82.91,82.93,82.88,82.89,14934.0,71.053,71.0701,71.0273,71.0359,14934.0
2016-07-29 11:00:00,82.89,82.96,82.88,82.95,18762.0,71.0359,71.0958,71.0273,71.0873,18762.0
2016-07-29 11:05:00,82.96,82.96,82.92,82.93,26433.0,71.0958,71.0958,71.0616,71.0701,26433.0
2016-07-29 11:10:00,82.93,82.96,82.92,82.92,15775.0,71.0701,71.0958,71.0616,71.0616,15775.0
2016-07-29 11:15:00,82.93,82.95,82.9,82.92,23251.0,71.0701,71.0873,71.0444,71.0616,23251.0
2016-07-29 11:20:00,82.91,82.93,82.89,82.93,24602.0,71.053,71.0701,71.0359,71.0701,24602.0
2016-07-29 11:25:00,82.93,82.97,82.91,82.93,17893.0,71.0701,71.1044,71.053,71.0701,17893.0
2016-07-29 11:30:00,82.92,82.99,82.91,82.98,17634.0,71.0616,71.1216,71.053,71.113,17634.0
2016-07-29 11:35:00,82.97,83.02,82.95,83.01,33901.0,71.1044,71.1473,71.0873,71.1387,33901.0
2016-07-29 11:40:00,83.02,83.08,83.0,83.07,18230.0,71.1473,71.1987,71.1301,71.1901,18230.0
2016-07-29 11:45:00,83.05,83.09,83.02,83.02,16957.0,71.173,71.2073,71.1473,71.1473,16957.0
2016-07-29 11:50:00,83.02,83.02,82.95,82.95,18480.0,71.1473,71.1473,71.0873,71.0873,18480.0
2016-07-29 11:55:00,82.95,83.04,82.95,83.04,31582.0,71.0873,71.1644,71.0873,71.1644,31582.0
2016-07-29 12:00:00,83.04,83.13,83.03,83.12,19853.0,71.1644,71.2415,71.1558,71.233,19853.0
2016-07-29 12:05:00,83.12,83.15,83.07,83.15,13600.0,71.233,71.2587,71.1901,71.2587,13600.0
2016-07-29 12:10:00,83.15,83.15,83.07,83.11,20391.0,71.2587,71.2587,71.1901,71.2244,20391.0
2016-07-29 12:15:00,83.12,83.12,83.07,83.09,13311.0,71.233,71.233,71.1901,71.2073,13311.0
2016-07-29 12:20:00,83.09,83.09,82.91,82.91,24173.0,71.2073,71.2073,71.053,71.053,24173.0
2016-07-29 12:25:00,82.91,82.92,82.85,82.88,37956.0,71.053,71.0616,71.0016,71.0273,37956.0
2016-07-29 12:30:00,82.88,82.91,82.88,82.91,15451.0,71.0273,71.053,71.0273,71.053,15451.0
2016-07-29 12:35:00,82.91,82.99,82.91,82.98,14821.0,71.053,71.1216,71.053,71.113,14821.0
2016-07-29 12:40:00,82.99,83.0,82.92,82.94,13188.0,71.1216,71.1301,71.0616,71.0787,13188.0
2016-07-29 12:45:00,82.94,82.95,82.88,82.89,17224.0,71.0787,71.0873,71.0273,71.0359,17224.0
2016-07-29 12:50:00,82.9,82.9,82.82,82.85,29892.0,71.0444,71.0444,70.9759,71.0016,29892.0
2016-07-29 12:55:00,82.85,82.89,82.84,82.85,16740.0,71.0016,71.0359,70.993,71.0016,16740.0
2016-07-29 13:00:00,82.85,82.91,82.84,82.85,17823.0,71.0016,71.053,70.993,71.0016,17823.0
2016-07-29 13:05:00,82.86,82.87,82.81,82.83,25162.0,71.0101,71.0187,70.9673,70.9844,25162.0
2016-07-29 13:10:00,82.83,82.9,82.82,82.89,12483.0,70.9844,71.0444,70.9759,71.0359,12483.0
2016-07-29 13:15:00,82.89,82.91,82.88,82.9,12240.0,71.0359,71.053,71.0273,71.0444,12240.0
2016-07-29 13:20:00,82.91,82.96,82.91,82.96,15781.0,71.053,71.0958,71.053,71.0958,15781.0
2016-07-29 13:25:00,82.96,82.98,82.93,82.97,15682.0,71.0958,71.113,71.0701,71.1044,15682.0
2016-07-29 13:30:00,82.97,82.99,82.96,82.99,9831.0,71.1044,71.1216,71.0958,71.1216,9831.0
2016-07-29 13:35:00,82.99,83.01,82.98,82.98,15990.0,71.1216,71.1387,71.113,71.113,15990.0
2016-07-29 13:40:00,82.99,83.01,82.95,82.96,17647.0,71.1216,71.1387,71.0873,71.0958,17647.0
2016-07-29 13:45:00,82.95,82.97,82.93,82.93,14753.0,71.0873,71.1044,71.0701,71.0701,14753.0
2016-07-29 13:50:00,82.94,83.02,82.94,83.02,17535.0,71.0787,71.1473,71.0787,71.1473,17535.0
2016-07-29 13:55:00,83.01,83.03,82.99,83.03,19204.0,71.1387,71.1558,71.1216,71.1558,19204.0
2016-07-29 14:00:00,83.03,83.08,83.02,83.07,24614.0,71.1558,71.1987,71.1473,71.1901,24614.0
2016-07-29 14:05:00,83.06,83.1,83.05,83.07,22327.0,71.1815,71.2158,71.173,71.1901,22327.0
2016-07-29 14:10:00,83.07,83.12,83.04,83.1,23246.0,71.1901,71.233,71.1644,71.2158,23246.0
2016-07-29 14:15:00,83.09,83.13,83.07,83.07,24576.0,71.2073,71.2415,71.1901,71.1901,24576.0
2016-07-29 14:20:00,83.06,83.08,83.03,83.08,24706.0,71.1815,71.1987,71.1558,71.1987,24706.0
2016-07-29 14:25:00,83.08,83.1,83.04,83.1,19286.0,71.1987,71.2158,71.1644,71.2158,19286.0
2016-07-29 14:30:00,83.09,83.11,83.01,83.01,19712.0,71.2073,71.2244,71.1387,71.1387,19712.0
2016-07-29 14:35:00,83.02,83.03,82.92,82.93,19704.0,71.1473,71.1558,71.0616,71.0701,19704.0
2016-07-29 14:40:00,82.93,82.94,82.88,82.92,29542.0,71.0701,71.0787,71.0273,71.0616,29542.0
2016-07-29 14:45:00,82.92,82.98,82.9,82.98,20006.0,71.0616,71.113,71.0444,71.113,20006.0
2016-07-29 14:50:00,82.98,83.01,82.97,82.99,12148.0,71.113,71.1387,71.1044,71.1216,12148.0
2016-07-29 14:55:00,82.99,83.04,82.99,83.03,21434.0,71.1216,71.1644,71.1216,71.1558,21434.0
2016-07-29 15:00:00,83.02,83.03,82.93,82.94,19388.0,71.1473,71.1558,71.0701,71.0787,19388.0
2016-07-29 15:05:00,82.93,82.94,82.87,82.93,29574.0,71.0701,71.0787,71.0187,71.0701,29574.0
2016-07-29 15:10:00,82.92,82.99,82.92,82.97,24525.0,71.0616,71.1216,71.0616,71.1044,24525.0
2016-07-29 15:15:00,82.97,82.99,82.89,82.9,20321.0,71.1044,71.1216,71.0359,71.0444,20321.0
2016-07-29 15:20:00,82.91,82.94,82.9,82.92,22765.0,71.053,71.0787,71.0444,71.0616,22765.0
2016-07-29 15:25:00,82.91,82.96,82.91,82.93,16084.0,71.053,71.0958,71.053,71.0701,16084.0
2016-07-29 15:30:00,82.94,82.95,82.89,82.89,28213.0,71.0787,71.0873,71.0359,71.0359,28213.0
2016-07-29 15:35:00,82.9,82.91,82.83,82.84,43767.0,71.0444,71.053,70.9844,70.993,43767.0
2016-07-29 15:40:00,82.84,83.01,82.84,83.0,47592.0,70.993,71.1387,70.993,71.1301,47592.0
2016-07-29 15:45:00,83.01,83.09,83.01,83.09,70869.0,71.1387,71.2073,71.1387,71.2073,70869.0
2016-07-29 15:50:00,83.09,83.09,82.98,82.98,82601.0,71.2073,71.2073,71.113,71.113,82601.0
2016-07-29 15:55:00,82.98,83.0,82.88,82.88,191215.0,71.113,71.1301,71.0273,71.0273,191215.0
2016-08-01 09:30:00,83.02,83.3,83.02,83.29,47076.0,71.1473,71.3872,71.1473,71.3786,47076.0
2016-08-01 09:35:00,83.28,83.38,83.05,83.12,19771.0,71.3701,71.4558,71.173,71.233,19771.0
2016-08-01 09:40:00,83.09,83.14,83.02,83.09,16767.0,71.2073,71.2501,71.1473,71.2073,16767.0
2016-08-01 09:45:00,83.07,83.15,83.02,83.14,12851.0,71.1901,71.2587,71.1473,71.2501,12851.0
2016-08-01 09:50:00,83.08,83.23,83.08,83.15,13477.0,71.1987,71.3272,71.1987,71.2587,13477.0
2016-08-01 09:55:00,83.14,83.16,83.06,83.1,14454.0,71.2501,71.2672,71.1815,71.2158,14454.0
2016-08-01 10:00:00,83.09,83.13,82.98,83.03,31162.0,71.2073,71.2415,71.113,71.1558,31162.0
2016-08-01 10:05:00,83.03,83.23,83.03,83.17,12953.0,71.1558,71.3272,71.1558,71.2758,12953.0
2016-08-01 10:10:00,83.2,83.23,83.15,83.18,15588.0,71.3015,71.3272,71.2587,71.2844,15588.0
2016-08-01 10:15:00,83.17,83.33,83.17,83.24,21603.0,71.2758,71.4129,71.2758,71.3358,21603.0
2016-08-01 10:20:00,83.26,83.45,83.26,83.26,40923.0,71.3529,71.5158,71.3529,71.3529,40923.0
2016-08-01 10:25:00,83.28,83.4,83.28,83.39,19673.0,71.3701,71.4729,71.3701,71.4643,19673.0
2016-08-01 10:30:00,83.4,83.43,83.36,83.4,14822.0,71.4729,71.4986,71.4386,71.4729,14822.0
2016-08-01 10:35:00,83.41,83.44,83.34,83.37,45814.0,71.4815,71.5072,71.4215,71.4472,45814.0
2016-08-01 10:40:00,83.37,83.48,83.36,83.42,20742.0,71.4472,71.5415,71.4386,71.4901,20742.0
2016-08-01 10:45:00,83.44,83.46,83.38,83.46,7988.0,71.5072,71.5243,71.4558,71.5243,7988.0
2016-08-01 10:50:00,83.48,83.49,83.4,83.4,16858.0,71.5415,71.55,71.4729,71.4729,16858.0
2016-08-01 10:55:00,83.4,83.49,83.4,83.47,20451.0,71.4729,71.55,71.4729,71.5329,20451.0
2016-08-01 11:00:00,83.47,83.55,83.45,83.55,30590.0,71.5329,71.6015,71.5158,71.6015,30590.0
2016-08-01 11:05:00,83.55,83.59,83.52,83.56,36008.0,71.6015,71.6357,71.5758,71.61,36008.0
2016-08-01 11:10:00,83.56,83.67,83.55,83.62,91877.0,71.61,71.7043,71.6015,71.6615,91877.0
2016-08-01 11:15:00,83.61,83.65,83.58,83.63,63681.0,71.6529,71.6872,71.6272,71.67,63681.0
2016-08-01 11:20:00,83.65,83.75,83.65,83.72,45828.0,71.6872,71.7729,71.6872,71.7472,45828.0
2016-08-01 11:25:00,83.72,83.78,83.7,83.74,68347.0,71.7472,71.7986,71.73,71.7643,68347.0
2016-08-01 11:30:00,83.75,83.75,83.7,83.72,57065.0,71.7729,71.7729,71.73,71.7472,57065.0
2016-08-01 11:35:00,83.73,83.76,83.7,83.74,44142.0,71.7557,71.7814,71.73,71.7643,44142.0
2016-08-01 11:40:00,83.74,83.79,83.73,83.75,92012.0,71.7643,71.8071,71.7557,71.7729,92012.0
2016-08-01 11:45:00,83.75,83.75,83.68,83.69,45329.0,71.7729,71.7729,71.7129,71.7214,45329.0
2016-08-01 11:50:00,83.68,83.69,83.48,83.61,22580.0,71.7129,71.7214,71.5415,71.6529,22580.0
2016-08-01 11:55:00,83.6,83.63,83.59,83.61,11257.0,71.6443,71.67,71.6357,71.6529,11257.0
2016-08-01 12:00:00,83.6,83.61,83.4,83.4,35019.0,71.6443,71.6529,71.4729,71.4729,35019.0
2016-08-01 12:05:00,83.41,83.42,83.32,83.35,21274.0,71.4815,71.4901,71.4044,71.4301,21274.0
2016-08-01 12:10:00,83.34,83.34,83.14,83.14,18278.0,71.4215,71.4215,71.2501,71.2501,18278.0
2016-08-01 12:15:00,83.14,83.17,83.03,83.03,16505.0,71.2501,71.2758,71.1558,71.1558,16505.0
2016-08-01 12:20:00,83.03,83.11,83.02,83.08,19511.0,71.1558,71.2244,71.1473,71.1987,19511.0
2016-08-01 12:25:00,83.08,83.16,83.05,83.15,21420.0,71.1987,71.2672,71.173,71.2587,21420.0
2016-08-01 12:30:00,83.15,83.16,83.09,83.15,23887.0,71.2587,71.2672,71.2073,71.2587,23887.0
2016-08-01 12:35:00,83.15,83.18,83.13,83.16,15415.0,71.2587,71.2844,71.2415,71.2672,15415.0
2016-08-01 12:40:00,83.17,83.2,83.09,83.14,13670.0,71.2758,71.3015,71.2073,71.2501,13670.0
2016-08-01 12:45:00,83.14,83.26,83.13,83.19,15820.0,71.2501,71.3529,71.2415,71.2929,15820.0
2016-08-01 12:50:00,83.19,83.22,83.14,83.21,11845.0,71.2929,71.3187,71.2501,71.3101,11845.0
2016-08-01 12:55:00,83.2,83.24,83.16,83.23,14532.0,71.3015,71.3358,71.2672,71.3272,14532.0
2016-08-01 13:00:00,83.24,83.28,83.16,83.19,18618.0,71.3358,71.3701,71.2672,71.2929,18618.0
2016-08-01 13:05:00,83.21,83.23,83.18,83.21,8996.0,71.3101,71.3272,71.2844,71.3101,8996.0
2016-08-01 13:10:00,83.2,83.28,83.18,83.25,10775.0,71.3015,71.3701,71.2844,71.3444,10775.0
2016-08-01 13:15:00,83.25,83.3,83.21,83.29,29836.0,71.3444,71.3872,71.3101,71.3786,29836.0
2016-08-01 13:20:00,83.29,83.29,83.23,83.27,18533.0,71.3786,71.3786,71.3272,71.3615,18533.0
2016-08-01 13:25:00,83.27,83.34,83.24,83.34,18725.0,71.3615,71.4215,71.3358,71.4215,18725.0
2016-08-01 13:30:00,83.33,83.34,83.25,83.31,11745.0,71.4129,71.4215,71.3444,71.3958,11745.0
2016-08-01 13:35:00,83.3,83.33,83.25,83.26,16462.0,71.3872,71.4129,71.3444,71.3529,16462.0
2016-08-01 13:40:00,83.25,83.26,83.15,83.2,18689.0,71.3444,71.3529,71.2587,71.3015,18689.0
2016-08-01 13:45:00,83.2,83.27,83.19,83.27,24041.0,71.3015,71.3615,71.2929,71.3615,24041.0
2016-08-01 13:50:00,83.26,83.31,83.24,83.26,23276.0,71.3529,71.3958,71.3358,71.3529,23276.0
2016-08-01 13:55:00,83.26,83.42,83.26,83.42,24477.0,71.3529,71.4901,71.3529,71.4901,24477.0
2016-08-01 14:00:00,83.42,83.46,83.36,83.46,26776.0,71.4901,71.5243,71.4386,71.5243,26776.0
2016-08-01 14:05:00,83.47,83.48,83.33,83.34,40149.0,71.5329,71.5415,71.4129,71.4215,40149.0
2016-08-01 14:10:00,83.35,83.36,83.22,83.36,29242.0,71.4301,71.4386,71.3187,71.4386,29242.0
2016-08-01 14:15:00,83.35,83.37,83.29,83.33,32893.0,71.4301,71.4472,71.3786,71.4129,32893.0
2016-08-01 14:20:00,83.33,83.35,83.25,83.31,17089.0,71.4129,71.4301,71.3444,71.3958,17089.0
2016-08-01 14:25:00,83.32,83.37,83.13,83.16,34659.0,71.4044,71.4472,71.2415,71.2672,34659.0
2016-08-01 14:30:00,83.18,83.24,83.17,83.2,33089.0,71.2844,71.3358,71.2758,71.3015,33089.0
2016-08-01 14:35:00,83.2,83.27,83.16,83.17,123987.0,71.3015,71.3615,71.2672,71.2758,123987.0
2016-08-01 14:40:00,83.17,83.19,83.11,83.16,35864.0,71.2758,71.2929,71.2244,71.2672,35864.0
2016-08-01 14:45:00,83.16,83.3,83.16,83.3,22123.0,71.2672,71.3872,71.2672,71.3872,22123.0
2016-08-01 14:50:00,83.3,83.31,83.24,83.25,14767.0,71.3872,71.3958,71.3358,71.3444,14767.0
2016-08-01 14:55:00,83.26,83.27,83.19,83.23,15645.0,71.3529,71.3615,71.2929,71.3272,15645.0
2016-08-01 15:00:00,83.21,83.23,83.16,83.21,24790.0,71.3101,71.3272,71.2672,71.3101,24790.0
2016-08-01 15:05:00,83.21,83.22,83.16,83.18,17694.0,71.3101,71.3187,71.2672,71.2844,17694.0
2016-08-01 15:10:00,83.17,83.24,83.11,83.16,41046.0,71.2758,71.3358,71.2244,71.2672,41046.0
2016-08-01 15:15:00,83.16,83.19,83.05,83.09,23850.0,71.2672,71.2929,71.173,71.2073,23850.0
2016-08-01 15:20:00,83.08,83.09,82.94,82.97,55001.0,71.1987,71.2073,71.0787,71.1044,55001.0
2016-08-01 15:25:00,82.97,83.15,82.97,83.09,32224.0,71.1044,71.2587,71.1044,71.2073,32224.0
2016-08-01 15:30:00,83.09,83.2,83.09,83.15,31797.0,71.2073,71.3015,71.2073,71.2587,31797.0
2016-08-01 15:35:00,83.15,83.25,83.15,83.23,38500.0,71.2587,71.3444,71.2587,71.3272,38500.0
2016-08-01 15:40:00,83.23,83.26,83.2,83.23,47539.0,71.3272,71.3529,71.3015,71.3272,47539.0
2016-08-01 15:45:00,83.23,83.3,83.16,83.19,77593.0,71.3272,71.3872,71.2672,71.2929,77593.0
2016-08-01 15:50:00,83.19,83.2,83.07,83.11,88227.0,71.2929,71.3015,71.1901,71.2244,88227.0
2016-08-01 15:55:00,83.12,83.18,82.99,83.17,185669.0,71.233,71.2844,71.1216,71.2758,185669.0
2016-08-02 09:30:00,83.14,83.29,82.8,83.06,63569.0,71.2501,71.3786,70.9587,71.1815,63569.0
2016-08-02 09:35:00,82.99,83.26,82.99,83.17,21855.0,71.1216,71.3529,71.1216,71.2758,21855.0
2016-08-02 09:40:00,83.17,83.23,83.1,83.1,32155.0,71.2758,71.3272,71.2158,71.2158,32155.0
2016-08-02 09:45:00,83.1,83.18,82.99,83.03,28153.0,71.2158,71.2844,71.1216,71.1558,28153.0
2016-08-02 09:50:00,83.02,83.09,83.0,83.02,22062.0,71.1473,71.2073,71.1301,71.1473,22062.0
2016-08-02 09:55:00,83.02,83.15,82.89,83.14,24376.0,71.1473,71.2587,71.0359,71.2501,24376.0
2016-08-02 10:00:00,83.11,83.13,82.95,82.99,17849.0,71.2244,71.2415,71.0873,71.1216,17849.0
2016-08-02 10:05:00,83.0,83.0,82.76,82.78,21268.0,71.1301,71.1301,70.9244,70.9416,21268.0
2016-08-02 10:10:00,82.8,82.87,82.72,82.85,18866.0,70.9587,71.0187,70.8902,71.0016,18866.0
2016-08-02 10:15:00,82.86,82.86,82.63,82.68,30549.0,71.0101,71.0101,70.813,70.8559,30549.0
2016-08-02 10:20:00,82.67,82.7,82.61,82.61,36941.0,70.8473,70.873,70.7959,70.7959,36941.0
2016-08-02 10:25:00,82.62,82.66,82.57,82.65,51785.0,70.8045,70.8387,70.7616,70.8302,51785.0
2016-08-02 10:30:00,82.64,83.02,82.64,82.88,75110.0,70.8216,71.1473,70.8216,71.0273,75110.0
2016-08-02 10:35:00,82.89,83.07,82.85,83.05,26296.0,71.0359,71.1901,71.0016,71.173,26296.0
2016-08-02 10:40:00,83.06,83.23,83.01,83.2,39406.0,71.1815,71.3272,71.1387,71.3015,39406.0
2016-08-02 10:45:00,83.2,83.23,83.07,83.08,32390.0,71.3015,71.3272,71.1901,71.1987,32390.0
2016-08-02 10:50:00,83.08,83.13,82.98,83.04,22450.0,71.1987,71.2415,71.113,71.1644,22450.0
2016-08-02 10:55:00,83.06,83.06,82.95,83.01,43088.0,71.1815,71.1815,71.0873,71.1387,43088.0
2016-08-02 11:00:00,83.03,83.03,82.9,82.91,23988.0,71.1558,71.1558,71.0444,71.053,23988.0
2016-08-02 11:05:00,82.91,82.92,82.74,82.9,40101.0,71.053,71.0616,70.9073,71.0444,40101.0
2016-08-02 11:10:00,82.9,83.09,82.88,83.09,26392.0,71.0444,71.2073,71.0273,71.2073,26392.0
2016-08-02 11:15:00,83.08,83.12,83.03,83.1,31902.0,71.1987,71.233,71.1558,71.2158,31902.0
2016-08-02 11:20:00,83.1,83.1,82.93,82.94,46479.0,71.2158,71.2158,71.0701,71.0787,46479.0
2016-08-02 11:25:00,82.93,82.97,82.89,82.94,21381.0,71.0701,71.1044,71.0359,71.0787,21381.0
2016-08-02 11:30:00,82.94,82.99,82.91,82.96,30380.0,71.0787,71.1216,71.053,71.0958,30380.0
2016-08-02 11:35:00,82.96,82.96,82.85,82.91,21431.0,71.0958,71.0958,71.0016,71.053,21431.0
2016-08-02 11:40:00,82.91,82.95,82.85,82.9,23802.0,71.053,71.0873,71.0016,71.0444,23802.0
2016-08-02 11:45:00,82.9,82.91,82.78,82.87,48143.0,71.0444,71.053,70.9416,71.0187,48143.0
2016-08-02 11:50:00,82.87,82.94,82.85,82.93,37499.0,71.0187,71.0787,71.0016,71.0701,37499.0
2016-08-02 11:55:00,82.93,82.96,82.88,82.92,23280.0,71.0701,71.0958,71.0273,71.0616,23280.0
2016-08-02 12:00:00,82.93,83.0,82.84,82.88,55340.0,71.0701,71.1301,70.993,71.0273,55340.0
2016-08-02 12:05:00,82.88,82.99,82.87,82.98,35348.0,71.0273,71.1216,71.0187,71.113,35348.0
2016-08-02 12:10:00,82.99,83.07,82.98,83.06,29275.0,71.1216,71.1901,71.113,71.1815,29275.0
2016-08-02 12:15:00,83.06,83.14,83.0,83.13,29337.0,71.1815,71.2501,71.1301,71.2415,29337.0
2016-08-02 12:20:00,83.13,83.21,83.12,83.2,24855.0,71.2415,71.3101,71.233,71.3015,24855.0
2016-08-02 12:25:00,83.19,83.21,83.15,83.16,21183.0,71.2929,71.3101,71.2587,71.2672,21183.0
2016-08-02 12:30:00,83.13,83.18,83.08,83.17,14351.0,71.2415,71.2844,71.1987,71.2758,14351.0
2016-08-02 12:35:00,83.17,83.21,83.15,83.17,18741.0,71.2758,71.3101,71.2587,71.2758,18741.0
2016-08-02 12:40:00,83.16,83.28,83.13,83.25,40065.0,71.2672,71.3701,71.2415,71.3444,40065.0
2016-08-02 12:45:00,83.25,83.27,83.22,83.23,46036.0,71.3444,71.3615,71.3187,71.3272,46036.0
2016-08-02 12:50:00,83.23,83.24,83.14,83.15,33686.0,71.3272,71.3358,71.2501,71.2587,33686.0
2016-08-02 12:55:00,83.15,83.16,82.99,83.03,32589.0,71.2587,71.2672,71.1216,71.1558,32589.0
2016-08-02 13:00:00,83.03,83.05,83.0,83.04,40820.0,71.1558,71.173,71.1301,71.1644,40820.0
2016-08-02 13:05:00,83.03,83.07,83.01,83.03,26706.0,71.1558,71.1901,71.1387,71.1558,26706.0
2016-08-02 13:10:00,83.02,83.03,82.98,83.02,23924.0,71.1473,71.1558,71.113,71.1473,23924.0
2016-08-02 13:15:00,83.02,83.07,82.99,82.99,19497.0,71.1473,71.1901,71.1216,71.1216,19497.0
2016-08-02 13:20:00,82.99,83.05,82.98,83.0,12631.0,71.1216,71.173,71.113,71.1301,12631.0
2016-08-02 13:25:00,83.01,83.08,82.98,83.08,13289.0,71.1387,71.1987,71.113,71.1987,13289.0
2016-08-02 13:30:00,83.08,83.1,83.03,83.03,18237.0,71.1987,71.2158,71.1558,71.1558,18237.0
2016-08-02 13:35:00,83.05,83.11,83.04,83.05,30386.0,71.173,71.2244,71.1644,71.173,30386.0
2016-08-02 13:40:00,83.05,83.14,82.99,83.14,19290.0,71.173,71.2501,71.1216,71.2501,19290.0
2016-08-02 13:45:00,83.14,83.19,83.13,83.15,20430.0,71.2501,71.2929,71.2415,71.2587,20430.0
2016-08-02 13:50:00,83.18,83.25,83.16,83.22,26896.0,71.2844,71.3444,71.2672,71.3187,26896.0
2016-08-02 13:55:00,83.22,83.22,83.14,83.19,13815.0,71.3187,71.3187,71.2501,71.2929,13815.0
2016-08-02 14:00:00,83.19,83.21,83.11,83.13,20572.0,71.2929,71.3101,71.2244,71.2415,20572.0
2016-08-02 14:05:00,83.11,83.23,83.1,83.2,25317.0,71.2244,71.3272,71.2158,71.3015,25317.0
2016-08-02 14:10:00,83.19,83.26,83.17,83.25,23457.0,71.2929,71.3529,71.2758,71.3444,23457.0
2016-08-02 14:15:00,83.24,83.25,83.2,83.23,17500.0,71.3358,71.3444,71.3015,71.3272,17500.0
2016-08-02 14:20:00,83.25,83.28,83.2,83.23,23245.0,71.3444,71.3701,71.3015,71.3272,23245.0
2016-08-02 14:25:00,83.22,83.3,83.2,83.24,36546.0,71.3187,71.3872,71.3015,71.3358,36546.0
2016-08-02 14:30:00,83.25,83.25,83.19,83.23,15547.0,71.3444,71.3444,71.2929,71.3272,15547.0
2016-08-02 14:35:00,83.24,83.32,83.24,83.29,44888.0,71.3358,71.4044,71.3358,71.3786,44888.0
2016-08-02 14:40:00,83.29,83.63,83.27,83.6,70284.0,71.3786,71.67,71.3615,71.6443,70284.0
2016-08-02 14:45:00,83.59,83.7,83.55,83.65,50966.0,71.6357,71.73,71.6015,71.6872,50966.0
2016-08-02 14:50:00,83.65,83.67,83.47,83.48,36291.0,71.6872,71.7043,71.5329,71.5415,36291.0
2016-08-02 14:55:00,83.47,83.57,83.34,83.38,28680.0,71.5329,71.6186,71.4215,71.4558,28680.0
2016-08-02 15:00:00,83.38,83.45,83.38,83.42,20674.0,71.4558,71.5158,71.4558,71.4901,20674.0
2016-08-02 15:05:00,83.41,83.44,83.34,83.38,28434.0,71.4815,71.5072,71.4215,71.4558,28434.0
2016-08-02 15:10:00,83.37,83.38,83.29,83.3,42454.0,71.4472,71.4558,71.3786,71.3872,42454.0
2016-08-02 15:15:00,83.29,83.29,83.16,83.28,34826.0,71.3786,71.3786,71.2672,71.3701,34826.0
2016-08-02 15:20:00,83.28,83.42,83.26,83.4,54381.0,71.3701,71.4901,71.3529,71.4729,54381.0
2016-08-02 15:25:00,83.4,83.45,83.38,83.41,36299.0,71.4729,71.5158,71.4558,71.4815,36299.0
2016-08-02 15:30:00,83.41,83.48,83.4,83.46,51605.0,71.4815,71.5415,71.4729,71.5243,51605.0
2016-08-02 15:35:00,83.45,83.5,83.4,83.49,61961.0,71.5158,71.5586,71.4729,71.55,61961.0
2016-08-02 15:40:00,83.49,83.5,83.28,83.39,78978.0,71.55,71.5586,71.3701,71.4643,78978.0
2016-08-02 15:45:00,83.4,83.49,83.38,83.47,62031.0,71.4729,71.55,71.4558,71.5329,62031.0
2016-08-02 15:50:00,83.46,83.46,83.41,83.44,65915.0,71.5243,71.5243,71.4815,71.5072,65915.0
2016-08-02 15:55:00,83.43,83.44,83.26,83.33,128327.0,71.4986,71.5072,71.3529,71.4129,128327.0
2016-08-03 09:30:00,83.42,83.42,83.08,83.08,50385.0,71.4901,71.4901,71.1987,71.1987,50385.0
2016-08-03 09:35:00,83.05,83.18,83.0,83.11,10665.0,71.173,71.2844,71.1301,71.2244,10665.0
2016-08-03 09:40:00,83.09,83.29,83.09,83.23,24324.0,71.2073,71.3786,71.2073,71.3272,24324.0
2016-08-03 09:45:00,83.23,83.36,83.1,83.26,52632.0,71.3272,71.4386,71.2158,71.3529,52632.0
2016-08-03 09:50:00,83.23,83.29,83.07,83.09,31773.0,71.3272,71.3786,71.1901,71.2073,31773.0
2016-08-03 09:55:00,83.04,83.17,83.0,83.02,32989.0,71.1644,71.2758,71.1301,71.1473,32989.0
2016-08-03 10:00:00,83.01,83.18,82.99,83.13,34137.0,71.1387,71.2844,71.1216,71.2415,34137.0
2016-08-03 10:05:00,83.12,83.2,83.11,83.16,32310.0,71.233,71.3015,71.2244,71.2672,32310.0
2016-08-03 10:10:00,83.16,83.23,83.11,83.17,48730.0,71.2672,71.3272,71.2244,71.2758,48730.0
2016-08-03 10:15:00,83.17,83.18,83.05,83.06,24728.0,71.2758,71.2844,71.173,71.1815,24728.0
2016-08-03 10:20:00,83.07,83.09,83.01,83.04,15183.0,71.1901,71.2073,71.1387,71.1644,15183.0
2016-08-03 10:25:00,83.04,83.08,82.96,82.97,22120.0,71.1644,71.1987,71.0958,71.1044,22120.0
2016-08-03 10:30:00,82.96,83.11,82.93,83.1,28533.0,71.0958,71.2244,71.0701,71.2158,28533.0
2016-08-03 10:35:00,83.1,83.1,82.86,82.88,25445.0,71.2158,71.2158,71.0101,71.0273,25445.0
2016-08-03 10:40:00,82.86,82.93,82.85,82.88,27085.0,71.0101,71.0701,71.0016,71.0273,27085.0
2016-08-03 10:45:00,82.88,82.95,82.88,82.93,21461.0,71.0273,71.0873,71.0273,71.0701,21461.0
2016-08-03 10:50:00,82.93,82.96,82.72,82.73,42255.0,71.0701,71.0958,70.8902,70.8987,42255.0
2016-08-03 10:55:00,82.74,82.75,82.66,82.67,39393.0,70.9073,70.9159,70.8387,70.8473,39393.0
2016-08-03 11:00:00,82.67,82.72,82.66,82.68,22479.0,70.8473,70.8902,70.8387,70.8559,22479.0
2016-08-03 11:05:00,82.69,82.7,82.56,82.56,50488.0,70.8645,70.873,70.753,70.753,50488.0
2016-08-03 11:10:00,82.56,82.66,82.5,82.62,53899.0,70.753,70.8387,70.7016,70.8045,53899.0
2016-08-03 11:15:00,82.63,82.65,82.58,82.6,28285.0,70.813,70.8302,70.7702,70.7873,28285.0
2016-08-03 11:20:00,82.59,82.63,82.54,82.55,34873.0,70.7788,70.813,70.7359,70.7445,34873.0
2016-08-03 11:25:00,82.55,82.55,82.49,82.51,53276.0,70.7445,70.7445,70.6931,70.7102,53276.0
2016-08-03 11:30:00,82.51,82.54,82.47,82.5,54669.0,70.7102,70.7359,70.6759,70.7016,54669.0
2016-08-03 11:35:00,82.51,82.55,82.42,82.54,17833.0,70.7102,70.7445,70.6331,70.7359,17833.0
2016-08-03 11:40:00,82.52,82.53,82.46,82.46,13538.0,70.7188,70.7273,70.6673,70.6673,13538.0
2016-08-03 11:45:00,82.47,82.49,82.39,82.48,14477.0,70.6759,70.6931,70.6074,70.6845,14477.0
2016-08-03 11:50:00,82.47,82.53,82.46,82.51,15479.0,70.6759,70.7273,70.6673,70.7102,15479.0
2016-08-03 11:55:00,82.51,82.52,82.45,82.46,10025.0,70.7102,70.7188,70.6588,70.6673,10025.0
2016-08-03 12:00:00,82.46,82.51,82.46,82.49,20675.0,70.6673,70.7102,70.6673,70.6931,20675.0
2016-08-03 12:05:00,82.48,82.5,82.46,82.48,8933.0,70.6845,70.7016,70.6673,70.6845,8933.0
2016-08-03 12:10:00,82.47,82.51,82.45,82.49,11123.0,70.6759,70.7102,70.6588,70.6931,11123.0
2016-08-03 12:15:00,82.5,82.54,82.49,82.5,14806.0,70.7016,70.7359,70.6931,70.7016,14806.0
2016-08-03 12:20:00,82.52,82.52,82.48,82.49,7302.0,70.7188,70.7188,70.6845,70.6931,7302.0
2016-08-03 12:25:00,82.49,82.53,82.47,82.53,10933.0,70.6931,70.7273,70.6759,70.7273,10933.0
2016-08-03 12:30:00,82.54,82.55,82.53,82.54,36062.0,70.7359,70.7445,70.7273,70.7359,36062.0
2016-08-03 12:35:00,82.55,82.6,82.54,82.55,63254.0,70.7445,70.7873,70.7359,70.7445,63254.0
2016-08-03 12:40:00,82.55,82.64,82.55,82.62,22893.0,70.7445,70.8216,70.7445,70.8045,22893.0
2016-08-03 12:45:00,82.62,82.64,82.59,82.6,11399.0,70.8045,70.8216,70.7788,70.7873,11399.0
2016-08-03 12:50:00,82.6,82.67,82.59,82.63,12229.0,70.7873,70.8473,70.7788,70.813,12229.0
2016-08-03 12:55:00,82.63,82.64,82.59,82.59,7896.0,70.813,70.8216,70.7788,70.7788,7896.0
2016-08-03 13:00:00,82.6,82.63,82.57,82.61,12990.0,70.7873,70.813,70.7616,70.7959,12990.0
2016-08-03 13:05:00,82.62,82.64,82.6,82.62,11334.0,70.8045,70.8216,70.7873,70.8045,11334.0
2016-08-03 13:10:00,82.61,82.64,82.59,82.62,12727.0,70.7959,70.8216,70.7788,70.8045,12727.0
2016-08-03 13:15:00,82.62,82.64,82.59,82.61,11994.0,70.8045,70.8216,70.7788,70.7959,11994.0
2016-08-03 13:20:00,82.61,82.63,82.57,82.6,11613.0,70.7959,70.813,70.7616,70.7873,11613.0
2016-08-03 13:25:00,82.6,82.67,82.6,82.67,15875.0,70.7873,70.8473,70.7873,70.8473,15875.0
2016-08-03 13:30:00,82.68,82.74,82.67,82.73,36576.0,70.8559,70.9073,70.8473,70.8987,36576.0
2016-08-03 13:35:00,82.73,82.78,82.73,82.75,21522.0,70.8987,70.9416,70.8987,70.9159,21522.0
2016-08-03 13:40:00,82.76,82.79,82.75,82.78,25286.0,70.9244,70.9502,70.9159,70.9416,25286.0
2016-08-03 13:45:00,82.78,82.78,82.7,82.77,14281.0,70.9416,70.9416,70.873,70.933,14281.0
2016-08-03 13:50:00,82.77,82.78,82.71,82.71,11621.0,70.933,70.9416,70.8816,70.8816,11621.0
2016-08-03 13:55:00,82.71,82.72,82.7,82.71,10523.0,70.8816,70.8902,70.873,70.8816,10523.0
2016-08-03 14:00:00,82.7,82.71,82.59,82.59,31628.0,70.873,70.8816,70.7788,70.7788,31628.0
2016-08-03 14:05:00,82.58,82.61,82.58,82.6,14772.0,70.7702,70.7959,70.7702,70.7873,14772.0
2016-08-03 14:10:00,82.59,82.61,82.52,82.54,14111.0,70.7788,70.7959,70.7188,70.7359,14111.0
2016-08-03 14:15:00,82.54,82.58,82.47,82.48,93707.0,70.7359,70.7702,70.6759,70.6845,93707.0
2016-08-03 14:20:00,82.48,82.53,82.45,82.45,49694.0,70.6845,70.7273,70.6588,70.6588,49694.0
2016-08-03 14:25:00,82.46,82.46,82.37,82.37,48356.0,70.6673,70.6673,70.5902,70.5902,48356.0
2016-08-03 14:30:00,82.38,82.5,82.36,82.5,19538.0,70.5988,70.7016,70.5816,70.7016,19538.0
2016-08-03 14:35:00,82.5,82.51,82.48,82.5,38395.0,70.7016,70.7102,70.6845,70.7016,38395.0
2016-08-03 14:40:00,82.5,82.5,82.45,82.48,19083.0,70.7016,70.7016,70.6588,70.6845,19083.0
2016-08-03 14:45:00,82.47,82.49,82.39,82.47,29682.0,70.6759,70.6931,70.6074,70.6759,29682.0
2016-08-03 14:50:00,82.47,82.51,82.41,82.42,19110.0,70.6759,70.7102,70.6245,70.6331,19110.0
2016-08-03 14:55:00,82.42,82.47,82.42,82.46,12909.0,70.6331,70.6759,70.6331,70.6673,12909.0
2016-08-03 15:00:00,82.46,82.51,82.43,82.48,23645.0,70.6673,70.7102,70.6416,70.6845,23645.0
2016-08-03 15:05:00,82.49,82.51,82.46,82.5,38074.0,70.6931,70.7102,70.6673,70.7016,38074.0
2016-08-03 15:10:00,82.5,82.51,82.48,82.51,33275.0,70.7016,70.7102,70.6845,70.7102,33275.0
2016-08-03 15:15:00,82.51,82.54,82.49,82.5,23960.0,70.7102,70.7359,70.6931,70.7016,23960.0
2016-08-03 15:20:00,82.5,82.59,82.49,82.59,18281.0,70.7016,70.7788,70.6931,70.7788,18281.0
2016-08-03 15:25:00,82.59,82.65,82.58,82.64,27130.0,70.7788,70.8302,70.7702,70.8216,27130.0
2016-08-03 15:30:00,82.63,82.65,82.58,82.64,20288.0,70.813,70.8302,70.7702,70.8216,20288.0
2016-08-03 15:35:00,82.63,82.63,82.55,82.58,30738.0,70.813,70.813,70.7445,70.7702,30738.0
2016-08-03 15:40:00,82.58,82.6,82.54,82.56,30470.0,70.7702,70.7873,70.7359,70.753,30470.0
2016-08-03 15:45:00,82.56,82.68,82.55,82.68,42161.0,70.753,70.8559,70.7445,70.8559,42161.0
2016-08-03 15:50:00,82.68,82.71,82.63,82.65,64122.0,70.8559,70.8816,70.813,70.8302,64122.0
2016-08-03 15:55:00,82.65,82.74,82.6,82.67,196340.0,70.8302,70.9073,70.7873,70.8473,196340.0
2016-08-04 09:30:00,83.02,83.02,82.52,82.72,34012.0,71.1473,71.1473,70.7188,70.8902,34012.0
2016-08-04 09:35:00,82.73,82.77,82.55,82.77,12156.0,70.8987,70.933,70.7445,70.933,12156.0
2016-08-04 09:40:00,82.78,82.8,82.67,82.68,10970.0,70.9416,70.9587,70.8473,70.8559,10970.0
2016-08-04 09:45:00,82.68,82.94,82.67,82.91,45345.0,70.8559,71.0787,70.8473,71.053,45345.0
2016-08-04 09:50:00,82.91,82.91,82.73,82.74,15617.0,71.053,71.053,70.8987,70.9073,15617.0
2016-08-04 09:55:00,82.73,82.73,82.65,82.66,19210.0,70.8987,70.8987,70.8302,70.8387,19210.0
2016-08-04 10:00:00,82.65,82.67,82.54,82.65,31776.0,70.8302,70.8473,70.7359,70.8302,31776.0
2016-08-04 10:05:00,82.65,82.74,82.61,82.71,57967.0,70.8302,70.9073,70.7959,70.8816,57967.0
2016-08-04 10:10:00,82.71,82.82,82.7,82.79,20342.0,70.8816,70.9759,70.873,70.9502,20342.0
2016-08-04 10:15:00,82.78,82.84,82.72,82.76,20055.0,70.9416,70.993,70.8902,70.9244,20055.0
2016-08-04 10:20:00,82.75,82.83,82.75,82.79,9016.0,70.9159,70.9844,70.9159,70.9502,9016.0
2016-08-04 10:25:00,82.81,82.89,82.81,82.88,29673.0,70.9673,71.0359,70.9673,71.0273,29673.0
2016-08-04 10:30:00,82.89,82.93,82.8,82.88,28197.0,71.0359,71.0701,70.9587,71.0273,28197.0
2016-08-04 10:35:00,82.88,82.97,82.86,82.91,19848.0,71.0273,71.1044,71.0101,71.053,19848.0
2016-08-04 10:40:00,82.9,82.95,82.87,82.91,17734.0,71.0444,71.0873,71.0187,71.053,17734.0
2016-08-04 10:45:00,82.9,82.9,82.79,82.84,9915.0,71.0444,71.0444,70.9502,70.993,9915.0
2016-08-04 10:50:00,82.84,82.9,82.77,82.77,8809.0,70.993,71.0444,70.933,70.933,8809.0
2016-08-04 10:55:00,82.76,82.86,82.76,82.83,12879.0,70.9244,71.0101,70.9244,70.9844,12879.0
2016-08-04 11:00:00,82.82,82.84,82.77,82.81,16918.0,70.9759,70.993,70.933,70.9673,16918.0
2016-08-04 11:05:00,82.82,82.82,82.68,82.7,19562.0,70.9759,70.9759,70.8559,70.873,19562.0
2016-08-04 11:10:00,82.7,82.71,82.62,82.66,12146.0,70.873,70.8816,70.8045,70.8387,12146.0
2016-08-04 11:15:00,82.66,82.67,82.53,82.53,22094.0,70.8387,70.8473,70.7273,70.7273,22094.0
2016-08-04 11:20:00,82.53,82.56,82.5,82.51,15259.0,70.7273,70.753,70.7016,70.7102,15259.0
2016-08-04 11:25:00,82.51,82.54,82.46,82.52,17282.0,70.7102,70.7359,70.6673,70.7188,17282.0
2016-08-04 11:30:00,82.52,82.63,82.52,82.63,9840.0,70.7188,70.813,70.7188,70.813,9840.0
2016-08-04 11:35:00,82.62,82.68,82.59,82.65,8910.0,70.8045,70.8559,70.7788,70.8302,8910.0
2016-08-04 11:40:00,82.65,82.67,82.59,82.64,14524.0,70.8302,70.8473,70.7788,70.8216,14524.0
2016-08-04 11:45:00,82.63,82.67,82.58,82.61,12201.0,70.813,70.8473,70.7702,70.7959,12201.0
2016-08-04 11:50:00,82.61,82.66,82.53,82.53,14721.0,70.7959,70.8387,70.7273,70.7273,14721.0
2016-08-04 11:55:00,82.53,82.58,82.49,82.55,26875.0,70.7273,70.7702,70.6931,70.7445,26875.0
2016-08-04 12:00:00,82.56,82.62,82.55,82.59,12231.0,70.753,70.8045,70.7445,70.7788,12231.0
2016-08-04 12:05:00,82.59,82.67,82.59,82.66,12143.0,70.7788,70.8473,70.7788,70.8387,12143.0
2016-08-04 12:10:00,82.65,82.66,82.59,82.59,7822.0,70.8302,70.8387,70.7788,70.7788,7822.0
2016-08-04 12:15:00,82.59,82.6,82.54,82.56,21856.0,70.7788,70.7873,70.7359,70.753,21856.0
2016-08-04 12:20:00,82.55,82.64,82.55,82.62,11055.0,70.7445,70.8216,70.7445,70.8045,11055.0
2016-08-04 12:25:00,82.61,82.63,82.57,82.58,13191.0,70.7959,70.813,70.7616,70.7702,13191.0
2016-08-04 12:30:00,82.58,82.68,82.58,82.64,13750.0,70.7702,70.8559,70.7702,70.8216,13750.0
2016-08-04 12:35:00,82.64,82.66,82.62,82.63,9906.0,70.8216,70.8387,70.8045,70.813,9906.0
2016-08-04 12:40:00,82.63,82.68,82.62,82.62,20260.0,70.813,70.8559,70.8045,70.8045,20260.0
2016-08-04 12:45:00,82.62,82.68,82.62,82.65,29585.0,70.8045,70.8559,70.8045,70.8302,29585.0
2016-08-04 12:50:00,82.65,82.67,82.62,82.63,14731.0,70.8302,70.8473,70.8045,70.813,14731.0
2016-08-04 12:55:00,82.63,82.63,82.55,82.56,8587.0,70.813,70.813,70.7445,70.753,8587.0
2016-08-04 13:00:00,82.56,82.63,82.55,82.56,15496.0,70.753,70.813,70.7445,70.753,15496.0
2016-08-04 13:05:00,82.56,82.59,82.55,82.59,10750.0,70.753,70.7788,70.7445,70.7788,10750.0
2016-08-04 13:10:00,82.58,82.58,82.51,82.51,9950.0,70.7702,70.7702,70.7102,70.7102,9950.0
2016-08-04 13:15:00,82.51,82.54,82.48,82.49,13476.0,70.7102,70.7359,70.6845,70.6931,13476.0
2016-08-04 13:20:00,82.5,82.56,82.49,82.5,10748.0,70.7016,70.753,70.6931,70.7016,10748.0
2016-08-04 13:25:00,82.5,82.55,82.47,82.55,13173.0,70.7016,70.7445,70.6759,70.7445,13173.0
2016-08-04 13:30:00,82.54,82.54,82.5,82.52,11176.0,70.7359,70.7359,70.7016,70.7188,11176.0
2016-08-04 13:35:00,82.51,82.59,82.5,82.59,11398.0,70.7102,70.7788,70.7016,70.7788,11398.0
2016-08-04 13:40:00,82.6,82.6,82.53,82.55,9238.0,70.7873,70.7873,70.7273,70.7445,9238.0
2016-08-04 13:45:00,82.55,82.58,82.46,82.47,18873.0,70.7445,70.7702,70.6673,70.6759,18873.0
2016-08-04 13:50:00,82.47,82.5,82.37,82.38,43465.0,70.6759,70.7016,70.5902,70.5988,43465.0
2016-08-04 13:55:00,82.37,82.5,82.37,82.5,19845.0,70.5902,70.7016,70.5902,70.7016,19845.0
2016-08-04 14:00:00,82.5,82.56,82.47,82.49,33033.0,70.7016,70.753,70.6759,70.6931,33033.0
2016-08-04 14:05:00,82.49,82.55,82.49,82.52,16668.0,70.6931,70.7445,70.6931,70.7188,16668.0
2016-08-04 14:10:00,82.52,82.54,82.49,82.51,17649.0,70.7188,70.7359,70.6931,70.7102,17649.0
2016-08-04 14:15:00,82.51,82.52,82.47,82.5,19730.0,70.7102,70.7188,70.6759,70.7016,19730.0
2016-08-04 14:20:00,82.5,82.5,82.44,82.46,15739.0,70.7016,70.7016,70.6502,70.6673,15739.0
2016-08-04 14:25:00,82.47,82.51,82.46,82.49,18713.0,70.6759,70.7102,70.6673,70.6931,18713.0
2016-08-04 14:30:00,82.49,82.49,82.44,82.45,20004.0,70.6931,70.6931,70.6502,70.6588,20004.0
2016-08-04 14:35:00,82.45,82.48,82.41,82.42,71568.0,70.6588,70.6845,70.6245,70.6331,71568.0
2016-08-04 14:40:00,82.41,82.49,82.41,82.48,20907.0,70.6245,70.6931,70.6245,70.6845,20907.0
2016-08-04 14:45:00,82.48,82.52,82.48,82.51,14401.0,70.6845,70.7188,70.6845,70.7102,14401.0
2016-08-04 14:50:00,82.51,82.51,82.46,82.47,18081.0,70.7102,70.7102,70.6673,70.6759,18081.0
2016-08-04 14:55:00,82.47,82.52,82.46,82.48,16863.0,70.6759,70.7188,70.6673,70.6845,16863.0
2016-08-04 15:00:00,82.47,82.48,82.43,82.45,19974.0,70.6759,70.6845,70.6416,70.6588,19974.0
2016-08-04 15:05:00,82.46,82.5,82.45,82.47,17626.0,70.6673,70.7016,70.6588,70.6759,17626.0
2016-08-04 15:10:00,82.47,82.47,82.43,82.45,20089.0,70.6759,70.6759,70.6416,70.6588,20089.0
2016-08-04 15:15:00,82.45,82.49,82.45,82.48,17426.0,70.6588,70.6931,70.6588,70.6845,17426.0
2016-08-04 15:20:00,82.48,82.51,82.47,82.5,19151.0,70.6845,70.7102,70.6759,70.7016,19151.0
2016-08-04 15:25:00,82.49,82.55,82.47,82.54,27356.0,70.6931,70.7445,70.6759,70.7359,27356.0
2016-08-04 15:30:00,82.55,82.59,82.54,82.56,26102.0,70.7445,70.7788,70.7359,70.753,26102.0
2016-08-04 15:35:00,82.57,82.64,82.56,82.63,29495.0,70.7616,70.8216,70.753,70.813,29495.0
2016-08-04 15:40:00,82.63,82.63,82.53,82.54,36768.0,70.813,70.813,70.7273,70.7359,36768.0
2016-08-04 15:45:00,82.54,82.57,82.52,82.52,51986.0,70.7359,70.7616,70.7188,70.7188,51986.0
2016-08-04 15:50:00,82.52,82.54,82.5,82.54,54446.0,70.7188,70.7359,70.7016,70.7359,54446.0
2016-08-04 15:55:00,82.54,82.54,82.39,82.41,132366.0,70.7359,70.7359,70.6074,70.6245,132366.0
2016-08-05 09:30:00,82.44,82.52,82.07,82.42,153086.0,70.6502,70.7188,70.3331,70.6331,153086.0
2016-08-05 09:35:00,82.41,82.5,82.07,82.08,101925.0,70.6245,70.7016,70.3331,70.3417,101925.0
2016-08-05 09:40:00,82.08,82.15,81.93,82.07,66726.0,70.3417,70.4017,70.2131,70.3331,66726.0
2016-08-05 09:45:00,82.08,82.08,81.78,81.85,108485.0,70.3417,70.3417,70.0846,70.1446,108485.0
2016-08-05 09:50:00,81.86,81.88,81.67,81.67,113461.0,70.1532,70.1703,69.9903,69.9903,113461.0
2016-08-05 09:55:00,81.66,81.7,81.05,81.41,192086.0,69.9818,70.016,69.459,69.7675,192086.0
2016-08-05 10:00:00,81.41,81.75,81.39,81.69,179231.0,69.7675,70.0589,69.7504,70.0075,179231.0
2016-08-05 10:05:00,81.68,81.75,81.6,81.7,77852.0,69.9989,70.0589,69.9303,70.016,77852.0
2016-08-05 10:10:00,81.7,81.92,81.68,81.85,62605.0,70.016,70.2046,69.9989,70.1446,62605.0
2016-08-05 10:15:00,81.89,82.03,81.85,81.87,59461.0,70.1789,70.2988,70.1446,70.1617,59461.0
2016-08-05 10:20:00,81.86,81.97,81.81,81.83,48880.0,70.1532,70.2474,70.1103,70.1274,48880.0
2016-08-05 10:25:00,81.82,81.91,81.76,81.79,49484.0,70.1189,70.196,70.0675,70.0932,49484.0
2016-08-05 10:30:00,81.79,81.79,81.52,81.6,42069.0,70.0932,70.0932,69.8618,69.9303,42069.0
2016-08-05 10:35:00,81.59,81.62,81.46,81.5,47824.0,69.9218,69.9475,69.8104,69.8446,47824.0
2016-08-05 10:40:00,81.48,81.53,81.31,81.32,57020.0,69.8275,69.8703,69.6818,69.6904,57020.0
2016-08-05 10:45:00,81.33,81.34,81.14,81.16,57339.0,69.6989,69.7075,69.5361,69.5533,57339.0
2016-08-05 10:50:00,81.16,81.23,81.05,81.12,95382.0,69.5533,69.6133,69.459,69.519,95382.0
2016-08-05 10:55:00,81.12,81.13,81.04,81.08,61243.0,69.519,69.5276,69.4504,69.4847,61243.0
2016-08-05 11:00:00,81.08,81.3,81.08,81.24,122636.0,69.4847,69.6732,69.4847,69.6218,122636.0
2016-08-05 11:05:00,81.23,81.33,81.23,81.3,70645.0,69.6133,69.6989,69.6133,69.6732,70645.0
2016-08-05 11:10:00,81.29,81.37,81.22,81.36,63129.0,69.6647,69.7332,69.6047,69.7247,63129.0
2016-08-05 11:15:00,81.35,81.41,81.33,81.35,45112.0,69.7161,69.7675,69.6989,69.7161,45112.0
2016-08-05 11:20:00,81.35,81.46,81.32,81.46,44424.0,69.7161,69.8104,69.6904,69.8104,44424.0
2016-08-05 11:25:00,81.45,81.47,81.38,81.4,53127.0,69.8018,69.8189,69.7418,69.7589,53127.0
2016-08-05 11:30:00,81.4,81.51,81.39,81.5,66750.0,69.7589,69.8532,69.7504,69.8446,66750.0
2016-08-05 11:35:00,81.51,81.71,81.51,81.7,93189.0,69.8532,70.0246,69.8532,70.016,93189.0
2016-08-05 11:40:00,81.7,81.75,81.57,81.59,40313.0,70.016,70.0589,69.9046,69.9218,40313.0
2016-08-05 11:45:00,81.59,81.7,81.57,81.68,81818.0,69.9218,70.016,69.9046,69.9989,81818.0
2016-08-05 11:50:00,81.69,81.7,81.6,81.6,38079.0,70.0075,70.016,69.9303,69.9303,38079.0
2016-08-05 11:55:00,81.61,81.63,81.55,81.61,170969.0,69.9389,69.956,69.8875,69.9389,170969.0
2016-08-05 12:00:00,81.61,81.8,81.6,81.78,49466.0,69.9389,70.1017,69.9303,70.0846,49466.0
2016-08-05 12:05:00,81.79,81.86,81.73,81.73,28826.0,70.0932,70.1532,70.0417,70.0417,28826.0
2016-08-05 12:10:00,81.73,81.8,81.72,81.77,27103.0,70.0417,70.1017,70.0332,70.076,27103.0
2016-08-05 12:15:00,81.77,81.78,81.57,81.57,32075.0,70.076,70.0846,69.9046,69.9046,32075.0
2016-08-05 12:20:00,81.57,81.58,81.5,81.52,45196.0,69.9046,69.9132,69.8446,69.8618,45196.0
2016-08-05 12:25:00,81.52,81.55,81.5,81.54,35035.0,69.8618,69.8875,69.8446,69.8789,35035.0
2016-08-05 12:30:00,81.55,81.68,81.54,81.66,47342.0,69.8875,69.9989,69.8789,69.9818,47342.0
2016-08-05 12:35:00,81.65,81.7,81.65,81.68,29297.0,69.9732,70.016,69.9732,69.9989,29297.0
2016-08-05 12:40:00,81.68,81.69,81.46,81.5,53045.0,69.9989,70.0075,69.8104,69.8446,53045.0
2016-08-05 12:45:00,81.5,81.55,81.46,81.55,64177.0,69.8446,69.8875,69.8104,69.8875,64177.0
2016-08-05 12:50:00,81.55,81.6,81.53,81.55,34548.0,69.8875,69.9303,69.8703,69.8875,34548.0
2016-08-05 12:55:00,81.54,81.59,81.53,81.58,14552.0,69.8789,69.9218,69.8703,69.9132,14552.0
2016-08-05 13:00:00,81.58,81.59,81.53,81.56,31991.0,69.9132,69.9218,69.8703,69.8961,31991.0
2016-08-05 13:05:00,81.56,81.56,81.5,81.56,26475.0,69.8961,69.8961,69.8446,69.8961,26475.0
2016-08-05 13:10:00,81.55,81.68,81.55,81.67,18299.0,69.8875,69.9989,69.8875,69.9903,18299.0
2016-08-05 13:15:00,81.67,81.68,81.62,81.65,41268.0,69.9903,69.9989,69.9475,69.9732,41268.0
2016-08-05 13:20:00,81.66,81.72,81.56,81.69,77904.0,69.9818,70.0332,69.8961,70.0075,77904.0
2016-08-05 13:25:00,81.7,81.74,81.69,81.73,21292.0,70.016,70.0503,70.0075,70.0417,21292.0
2016-08-05 13:30:00,81.73,81.74,81.61,81.61,32260.0,70.0417,70.0503,69.9389,69.9389,32260.0
2016-08-05 13:35:00,81.6,81.63,81.59,81.62,24772.0,69.9303,69.956,69.9218,69.9475,24772.0
2016-08-05 13:40:00,81.62,81.68,81.62,81.66,39171.0,69.9475,69.9989,69.9475,69.9818,39171.0
2016-08-05 13:45:00,81.66,81.66,81.62,81.66,34180.0,69.9818,69.9818,69.9475,69.9818,34180.0
2016-08-05 13:50:00,81.66,81.67,81.58,81.59,33516.0,69.9818,69.9903,69.9132,69.9218,33516.0
2016-08-05 13:55:00,81.59,81.6,81.58,81.58,22167.0,69.9218,69.9303,69.9132,69.9132,22167.0
2016-08-05 14:00:00,81.59,81.63,81.58,81.6,56166.0,69.9218,69.956,69.9132,69.9303,56166.0
2016-08-05 14:05:00,81.6,81.62,81.58,81.62,44667.0,69.9303,69.9475,69.9132,69.9475,44667.0
2016-08-05 14:10:00,81.62,81.63,81.59,81.59,31368.0,69.9475,69.956,69.9218,69.9218,31368.0
2016-08-05 14:15:00,81.6,81.61,81.58,81.61,49640.0,69.9303,69.9389,69.9132,69.9389,49640.0
2016-08-05 14:20:00,81.61,81.68,81.6,81.67,38243.0,69.9389,69.9989,69.9303,69.9903,38243.0
2016-08-05 14:25:00,81.66,81.74,81.65,81.72,35278.0,69.9818,70.0503,69.9732,70.0332,35278.0
2016-08-05 14:30:00,81.71,81.72,81.67,81.68,34179.0,70.0246,70.0332,69.9903,69.9989,34179.0
2016-08-05 14:35:00,81.68,81.68,81.63,81.63,40296.0,69.9989,69.9989,69.956,69.956,40296.0
2016-08-05 14:40:00,81.64,81.64,81.58,81.62,62301.0,69.9646,69.9646,69.9132,69.9475,62301.0
2016-08-05 14:45:00,81.62,81.63,81.52,81.53,44740.0,69.9475,69.956,69.8618,69.8703,44740.0
2016-08-05 14:50:00,81.53,81.53,81.46,81.49,50913.0,69.8703,69.8703,69.8104,69.8361,50913.0
2016-08-05 14:55:00,81.48,81.51,81.4,81.41,66544.0,69.8275,69.8532,69.7589,69.7675,66544.0
2016-08-05 15:00:00,81.41,81.41,81.36,81.37,67132.0,69.7675,69.7675,69.7247,69.7332,67132.0
2016-08-05 15:05:00,81.38,81.47,81.37,81.45,64065.0,69.7418,69.8189,69.7332,69.8018,64065.0
2016-08-05 15:10:00,81.45,81.47,81.45,81.46,37643.0,69.8018,69.8189,69.8018,69.8104,37643.0
2016-08-05 15:15:00,81.46,81.5,81.42,81.43,76144.0,69.8104,69.8446,69.7761,69.7846,76144.0
2016-08-05 15:20:00,81.42,81.43,81.33,81.34,53762.0,69.7761,69.7846,69.6989,69.7075,53762.0
2016-08-05 15:25:00,81.34,81.37,81.32,81.32,91274.0,69.7075,69.7332,69.6904,69.6904,91274.0
2016-08-05 15:30:00,81.32,81.35,81.3,81.32,114964.0,69.6904,69.7161,69.6732,69.6904,114964.0
2016-08-05 15:35:00,81.32,81.35,81.3,81.34,154392.0,69.6904,69.7161,69.6732,69.7075,154392.0
2016-08-05 15:40:00,81.35,81.42,81.34,81.41,85051.0,69.7161,69.7761,69.7075,69.7675,85051.0
2016-08-05 15:45:00,81.42,81.5,81.42,81.48,117353.0,69.7761,69.8446,69.7761,69.8275,117353.0
2016-08-05 15:50:00,81.48,81.49,81.44,81.45,159656.0,69.8275,69.8361,69.7932,69.8018,159656.0
2016-08-05 15:55:00,81.45,81.56,81.45,81.56,214353.0,69.8018,69.8961,69.8018,69.8961,214353.0
2016-08-08 09:30:00,81.44,81.85,81.13,81.7,99535.0,69.7932,70.1446,69.5276,70.016,99535.0
2016-08-08 09:35:00,81.7,81.7,81.24,81.24,43879.0,70.016,70.016,69.6218,69.6218,43879.0
2016-08-08 09:40:00,81.26,81.33,81.08,81.2,43257.0,69.639,69.6989,69.4847,69.5875,43257.0
2016-08-08 09:45:00,81.2,81.24,81.07,81.07,29784.0,69.5875,69.6218,69.4761,69.4761,29784.0
2016-08-08 09:50:00,81.06,81.07,80.84,80.87,43097.0,69.4676,69.4761,69.279,69.3047,43097.0
2016-08-08 09:55:00,80.87,80.92,80.7,80.82,73871.0,69.3047,69.3476,69.159,69.2619,73871.0
2016-08-08 10:00:00,80.84,80.88,80.52,80.54,100199.0,69.279,69.3133,69.0048,69.0219,100199.0
2016-08-08 10:05:00,80.54,80.61,80.46,80.53,97296.0,69.0219,69.0819,68.9534,69.0134,97296.0
2016-08-08 10:10:00,80.54,80.83,80.54,80.82,45826.0,69.0219,69.2705,69.0219,69.2619,45826.0
2016-08-08 10:15:00,80.81,80.82,80.63,80.63,27936.0,69.2533,69.2619,69.0991,69.0991,27936.0
2016-08-08 10:20:00,80.63,80.76,80.63,80.72,36525.0,69.0991,69.2105,69.0991,69.1762,36525.0
2016-08-08 10:25:00,80.71,80.82,80.67,80.71,24903.0,69.1676,69.2619,69.1333,69.1676,24903.0
2016-08-08 10:30:00,80.73,80.84,80.71,80.81,30771.0,69.1848,69.279,69.1676,69.2533,30771.0
2016-08-08 10:35:00,80.81,80.89,80.79,80.88,27485.0,69.2533,69.3219,69.2362,69.3133,27485.0
2016-08-08 10:40:00,80.89,80.97,80.86,80.95,24172.0,69.3219,69.3904,69.2962,69.3733,24172.0
2016-08-08 10:45:00,80.93,80.93,80.79,80.84,49657.0,69.3562,69.3562,69.2362,69.279,49657.0
2016-08-08 10:50:00,80.84,80.92,80.81,80.91,29048.0,69.279,69.3476,69.2533,69.339,29048.0
2016-08-08 10:55:00,80.91,81.0,80.83,80.99,28985.0,69.339,69.4161,69.2705,69.4076,28985.0
2016-08-08 11:00:00,81.0,81.04,80.97,81.04,24356.0,69.4161,69.4504,69.3904,69.4504,24356.0
2016-08-08 11:05:00,81.03,81.08,81.0,81.03,34813.0,69.4419,69.4847,69.4161,69.4419,34813.0
2016-08-08 11:10:00,81.04,81.09,80.97,81.09,29650.0,69.4504,69.4933,69.3904,69.4933,29650.0
2016-08-08 11:15:00,81.09,81.11,81.02,81.1,43782.0,69.4933,69.5104,69.4333,69.5018,43782.0
2016-08-08 11:20:00,81.11,81.15,81.08,81.12,26181.0,69.5104,69.5447,69.4847,69.519,26181.0
2016-08-08 11:25:00,81.12,81.16,81.08,81.09,16222.0,69.519,69.5533,69.4847,69.4933,16222.0
2016-08-08 11:30:00,81.1,81.11,81.01,81.01,23011.0,69.5018,69.5104,69.4247,69.4247,23011.0
2016-08-08 11:35:00,81.02,81.15,81.01,81.15,12379.0,69.4333,69.5447,69.4247,69.5447,12379.0
2016-08-08 11:40:00,81.15,81.23,81.14,81.17,11383.0,69.5447,69.6133,69.5361,69.5618,11383.0
2016-08-08 11:45:00,81.17,81.18,81.1,81.1,14069.0,69.5618,69.5704,69.5018,69.5018,14069.0
2016-08-08 11:50:00,81.1,81.15,81.1,81.14,19038.0,69.5018,69.5447,69.5018,69.5361,19038.0
2016-08-08 11:55:00,81.14,81.14,81.06,81.06,12605.0,69.5361,69.5361,69.4676,69.4676,12605.0
2016-08-08 12:00:00,81.06,81.17,81.06,81.15,29900.0,69.4676,69.5618,69.4676,69.5447,29900.0
2016-08-08 12:05:00,81.15,81.18,81.12,81.17,14398.0,69.5447,69.5704,69.519,69.5618,14398.0
2016-08-08 12:10:00,81.18,81.27,81.17,81.25,30600.0,69.5704,69.6475,69.5618,69.6304,30600.0
2016-08-08 12:15:00,81.25,81.29,81.24,81.28,37869.0,69.6304,69.6647,69.6218,69.6561,37869.0
2016-08-08 12:20:00,81.28,81.34,81.28,81.3,24301.0,69.6561,69.7075,69.6561,69.6732,24301.0
2016-08-08 12:25:00,81.3,81.31,81.26,81.27,12060.0,69.6732,69.6818,69.639,69.6475,12060.0
2016-08-08 12:30:00,81.28,81.28,81.24,81.26,10049.0,69.6561,69.6561,69.6218,69.639,10049.0
2016-08-08 12:35:00,81.26,81.27,81.21,81.27,24475.0,69.639,69.6475,69.5961,69.6475,24475.0
2016-08-08 12:40:00,81.27,81.27,81.24,81.25,9496.0,69.6475,69.6475,69.6218,69.6304,9496.0
2016-08-08 12:45:00,81.26,81.3,81.19,81.24,145530.0,69.639,69.6732,69.579,69.6218,145530.0
2016-08-08 12:50:00,81.25,81.33,81.24,81.32,22120.0,69.6304,69.6989,69.6218,69.6904,22120.0
2016-08-08 12:55:00,81.32,81.33,81.27,81.29,15080.0,69.6904,69.6989,69.6475,69.6647,15080.0
2016-08-08 13:00:00,81.29,81.29,81.18,81.2,28340.0,69.6647,69.6647,69.5704,69.5875,28340.0
2016-08-08 13:05:00,81.19,81.21,81.19,81.2,19896.0,69.579,69.5961,69.579,69.5875,19896.0
2016-08-08 13:10:00,81.2,81.2,81.08,81.08,23699.0,69.5875,69.5875,69.4847,69.4847,23699.0
2016-08-08 13:15:00,81.08,81.1,81.05,81.06,39638.0,69.4847,69.5018,69.459,69.4676,39638.0
2016-08-08 13:20:00,81.06,81.06,81.01,81.03,27008.0,69.4676,69.4676,69.4247,69.4419,27008.0
2016-08-08 13:25:00,81.03,81.04,80.99,81.01,23111.0,69.4419,69.4504,69.4076,69.4247,23111.0
2016-08-08 13:30:00,81.01,81.04,80.99,81.03,33957.0,69.4247,69.4504,69.4076,69.4419,33957.0
2016-08-08 13:35:00,81.03,81.14,81.03,81.14,25138.0,69.4419,69.5361,69.4419,69.5361,25138.0
2016-08-08 13:40:00,81.13,81.14,81.03,81.03,23507.0,69.5276,69.5361,69.4419,69.4419,23507.0
2016-08-08 13:45:00,81.04,81.08,81.03,81.08,23951.0,69.4504,69.4847,69.4419,69.4847,23951.0
2016-08-08 13:50:00,81.07,81.16,81.07,81.15,17671.0,69.4761,69.5533,69.4761,69.5447,17671.0
2016-08-08 13:55:00,81.14,81.16,81.13,81.16,19466.0,69.5361,69.5533,69.5276,69.5533,19466.0
2016-08-08 14:00:00,81.15,81.21,81.14,81.2,29919.0,69.5447,69.5961,69.5361,69.5875,29919.0
2016-08-08 14:05:00,81.21,81.22,81.17,81.17,15167.0,69.5961,69.6047,69.5618,69.5618,15167.0
2016-08-08 14:10:00,81.17,81.17,81.14,81.15,16358.0,69.5618,69.5618,69.5361,69.5447,16358.0
2016-08-08 14:15:00,81.15,81.21,81.14,81.2,38864.0,69.5447,69.5961,69.5361,69.5875,38864.0
2016-08-08 14:20:00,81.2,81.2,81.14,81.16,18486.0,69.5875,69.5875,69.5361,69.5533,18486.0
2016-08-08 14:25:00,81.16,81.25,81.16,81.21,25248.0,69.5533,69.6304,69.5533,69.5961,25248.0
2016-08-08 14:30:00,81.21,81.25,81.19,81.2,31187.0,69.5961,69.6304,69.579,69.5875,31187.0
2016-08-08 14:35:00,81.2,81.25,81.19,81.24,16964.0,69.5875,69.6304,69.579,69.6218,16964.0
2016-08-08 14:40:00,81.24,81.31,81.24,81.29,26061.0,69.6218,69.6818,69.6218,69.6647,26061.0
2016-08-08 14:45:00,81.29,81.35,81.28,81.34,22643.0,69.6647,69.7161,69.6561,69.7075,22643.0
2016-08-08 14:50:00,81.34,81.38,81.33,81.35,26712.0,69.7075,69.7418,69.6989,69.7161,26712.0
2016-08-08 14:55:00,81.35,81.37,81.34,81.34,23763.0,69.7161,69.7332,69.7075,69.7075,23763.0
2016-08-08 15:00:00,81.34,81.36,81.34,81.34,42056.0,69.7075,69.7247,69.7075,69.7075,42056.0
2016-08-08 15:05:00,81.34,81.42,81.34,81.42,37131.0,69.7075,69.7761,69.7075,69.7761,37131.0
2016-08-08 15:10:00,81.42,81.42,81.39,81.4,18691.0,69.7761,69.7761,69.7504,69.7589,18691.0
2016-08-08 15:15:00,81.4,81.43,81.39,81.42,24634.0,69.7589,69.7846,69.7504,69.7761,24634.0
2016-08-08 15:20:00,81.42,81.42,81.39,81.41,20481.0,69.7761,69.7761,69.7504,69.7675,20481.0
2016-08-08 15:25:00,81.4,81.45,81.39,81.45,40311.0,69.7589,69.8018,69.7504,69.8018,40311.0
2016-08-08 15:30:00,81.44,81.45,81.42,81.44,36980.0,69.7932,69.8018,69.7761,69.7932,36980.0
2016-08-08 15:35:00,81.44,81.46,81.43,81.45,50727.0,69.7932,69.8104,69.7846,69.8018,50727.0
2016-08-08 15:40:00,81.44,81.51,81.44,81.5,67245.0,69.7932,69.8532,69.7932,69.8446,67245.0
2016-08-08 15:45:00,81.5,81.52,81.49,81.51,61701.0,69.8446,69.8618,69.8361,69.8532,61701.0
2016-08-08 15:50:00,81.5,81.52,81.49,81.52,77029.0,69.8446,69.8618,69.8361,69.8618,77029.0
2016-08-08 15:55:00,81.51,81.61,81.51,81.6,319038.0,69.8532,69.9389,69.8532,69.9303,319038.0
2016-08-09 09:30:00,81.75,81.85,81.42,81.83,50546.0,70.0589,70.1446,69.7761,70.1274,50546.0
2016-08-09 09:35:00,81.84,81.84,81.58,81.75,20994.0,70.136,70.136,69.9132,70.0589,20994.0
2016-08-09 09:40:00,81.75,81.85,81.67,81.7,21924.0,70.0589,70.1446,69.9903,70.016,21924.0
2016-08-09 09:45:00,81.7,81.73,81.57,81.73,11387.0,70.016,70.0417,69.9046,70.0417,11387.0
2016-08-09 09:50:00,81.75,81.76,81.56,81.74,18747.0,70.0589,70.0675,69.8961,70.0503,18747.0
2016-08-09 09:55:00,81.74,81.81,81.7,81.8,22700.0,70.0503,70.1103,70.016,70.1017,22700.0
2016-08-09 10:00:00,81.8,81.87,81.73,81.86,17015.0,70.1017,70.1617,70.0417,70.1532,17015.0
2016-08-09 10:05:00,81.85,81.96,81.82,81.95,33576.0,70.1446,70.2389,70.1189,70.2303,33576.0
2016-08-09 10:10:00,81.95,82.08,81.95,82.05,21155.0,70.2303,70.3417,70.2303,70.316,21155.0
2016-08-09 10:15:00,82.06,82.11,82.0,82.01,30345.0,70.3246,70.3674,70.2731,70.2817,30345.0
2016-08-09 10:20:00,82.01,82.14,82.01,82.13,28474.0,70.2817,70.3931,70.2817,70.3845,28474.0
2016-08-09 10:25:00,82.12,82.14,82.04,82.06,14990.0,70.376,70.3931,70.3074,70.3246,14990.0
2016-08-09 10:30:00,82.07,82.08,81.97,82.01,17825.0,70.3331,70.3417,70.2474,70.2817,17825.0
2016-08-09 10:35:00,82.0,82.02,81.91,82.0,17059.0,70.2731,70.2903,70.196,70.2731,17059.0
2016-08-09 10:40:00,82.0,82.07,81.95,81.98,16361.0,70.2731,70.3331,70.2303,70.256,16361.0
2016-08-09 10:45:00,82.0,82.06,82.0,82.03,12625.0,70.2731,70.3246,70.2731,70.2988,12625.0
2016-08-09 10:50:00,82.03,82.03,81.95,81.96,13986.0,70.2988,70.2988,70.2303,70.2389,13986.0
2016-08-09 10:55:00,81.96,81.99,81.88,81.91,13779.0,70.2389,70.2646,70.1703,70.196,13779.0
2016-08-09 11:00:00,81.91,81.96,81.91,81.93,24534.0,70.196,70.2389,70.196,70.2131,24534.0
2016-08-09 11:05:00,81.94,81.95,81.92,81.95,16458.0,70.2217,70.2303,70.2046,70.2303,16458.0
2016-08-09 11:10:00,81.94,81.94,81.89,81.9,17802.0,70.2217,70.2217,70.1789,70.1874,17802.0
2016-08-09 11:15:00,81.9,81.91,81.83,81.86,22037.0,70.1874,70.196,70.1274,70.1532,22037.0
2016-08-09 11:20:00,81.87,81.91,81.85,81.87,23329.0,70.1617,70.196,70.1446,70.1617,23329.0
2016-08-09 11:25:00,81.87,81.88,81.81,81.82,16235.0,70.1617,70.1703,70.1103,70.1189,16235.0
2016-08-09 11:30:00,81.82,81.84,79.8,81.75,56954.0,70.1189,70.136,68.3878,70.0589,56954.0
2016-08-09 11:35:00,81.75,81.78,81.71,81.73,21825.0,70.0589,70.0846,70.0246,70.0417,21825.0
2016-08-09 11:40:00,81.73,81.88,81.73,81.84,60758.0,70.0417,70.1703,70.0417,70.136,60758.0
2016-08-09 11:45:00,81.84,81.97,81.83,81.97,23898.0,70.136,70.2474,70.1274,70.2474,23898.0
2016-08-09 11:50:00,81.97,81.97,81.83,81.84,20024.0,70.2474,70.2474,70.1274,70.136,20024.0
2016-08-09 11:55:00,81.84,81.88,81.77,81.8,16346.0,70.136,70.1703,70.076,70.1017,16346.0
2016-08-09 12:00:00,81.8,81.91,81.79,81.9,15344.0,70.1017,70.196,70.0932,70.1874,15344.0
2016-08-09 12:05:00,81.91,81.92,81.83,81.84,11833.0,70.196,70.2046,70.1274,70.136,11833.0
2016-08-09 12:10:00,81.84,81.85,81.78,81.8,14517.0,70.136,70.1446,70.0846,70.1017,14517.0
2016-08-09 12:15:00,81.8,81.83,81.68,81.7,40017.0,70.1017,70.1274,69.9989,70.016,40017.0
2016-08-09 12:20:00,81.7,81.72,81.63,81.68,30146.0,70.016,70.0332,69.956,69.9989,30146.0
2016-08-09 12:25:00,81.68,81.72,81.67,81.67,33829.0,69.9989,70.0332,69.9903,69.9903,33829.0
2016-08-09 12:30:00,81.67,81.69,81.63,81.66,26736.0,69.9903,70.0075,69.956,69.9818,26736.0
2016-08-09 12:35:00,81.66,81.77,81.65,81.77,22885.0,69.9818,70.076,69.9732,70.076,22885.0
2016-08-09 12:40:00,81.77,81.83,81.77,81.81,10095.0,70.076,70.1274,70.076,70.1103,10095.0
2016-08-09 12:45:00,81.81,81.82,81.77,81.78,8955.0,70.1103,70.1189,70.076,70.0846,8955.0
2016-08-09 12:50:00,81.79,81.86,81.78,81.82,13917.0,70.0932,70.1532,70.0846,70.1189,13917.0
2016-08-09 12:55:00,81.82,81.82,81.72,81.73,8057.0,70.1189,70.1189,70.0332,70.0417,8057.0
2016-08-09 13:00:00,81.73,81.76,81.7,81.73,16556.0,70.0417,70.0675,70.016,70.0417,16556.0
2016-08-09 13:05:00,81.73,81.79,81.72,81.78,8064.0,70.0417,70.0932,70.0332,70.0846,8064.0
2016-08-09 13:10:00,81.78,81.78,81.67,81.68,7868.0,70.0846,70.0846,69.9903,69.9989,7868.0
2016-08-09 13:15:00,81.68,81.7,81.58,81.66,16769.0,69.9989,70.016,69.9132,69.9818,16769.0
2016-08-09 13:20:00,81.69,81.71,81.63,81.64,15855.0,70.0075,70.0246,69.956,69.9646,15855.0
2016-08-09 13:25:00,81.64,81.66,81.57,81.66,10830.0,69.9646,69.9818,69.9046,69.9818,10830.0
2016-08-09 13:30:00,81.67,81.69,81.63,81.68,7480.0,69.9903,70.0075,69.956,69.9989,7480.0
2016-08-09 13:35:00,81.69,81.72,81.66,81.68,6245.0,70.0075,70.0332,69.9818,69.9989,6245.0
2016-08-09 13:40:00,81.67,81.71,81.57,81.63,12401.0,69.9903,70.0246,69.9046,69.956,12401.0
2016-08-09 13:45:00,81.64,81.66,81.58,81.59,15470.0,69.9646,69.9818,69.9132,69.9218,15470.0
2016-08-09 13:50:00,81.59,81.62,81.51,81.53,30589.0,69.9218,69.9475,69.8532,69.8703,30589.0
2016-08-09 13:55:00,81.53,81.62,81.5,81.55,22753.0,69.8703,69.9475,69.8446,69.8875,22753.0
2016-08-09 14:00:00,81.56,81.57,81.41,81.46,70286.0,69.8961,69.9046,69.7675,69.8104,70286.0
2016-08-09 14:05:00,81.46,81.56,81.45,81.5,17999.0,69.8104,69.8961,69.8018,69.8446,17999.0
2016-08-09 14:10:00,81.5,81.52,81.48,81.52,13890.0,69.8446,69.8618,69.8275,69.8618,13890.0
2016-08-09 14:15:00,81.53,81.58,81.51,81.58,7330.0,69.8703,69.9132,69.8532,69.9132,7330.0
2016-08-09 14:20:00,81.58,81.58,81.49,81.49,14424.0,69.9132,69.9132,69.8361,69.8361,14424.0
2016-08-09 14:25:00,81.5,81.56,81.49,81.51,13761.0,69.8446,69.8961,69.8361,69.8532,13761.0
2016-08-09 14:30:00,81.52,81.53,81.45,81.5,15487.0,69.8618,69.8703,69.8018,69.8446,15487.0
2016-08-09 14:35:00,81.5,81.65,81.49,81.58,119854.0,69.8446,69.9732,69.8361,69.9132,119854.0
2016-08-09 14:40:00,81.58,81.58,81.52,81.56,16925.0,69.9132,69.9132,69.8618,69.8961,16925.0
2016-08-09 14:45:00,81.57,81.61,81.56,81.61,7974.0,69.9046,69.9389,69.8961,69.9389,7974.0
2016-08-09 14:50:00,81.61,81.7,81.61,81.68,12253.0,69.9389,70.016,69.9389,69.9989,12253.0
2016-08-09 14:55:00,81.68,81.68,81.55,81.6,16031.0,69.9989,69.9989,69.8875,69.9303,16031.0
2016-08-09 15:00:00,81.61,81.61,81.53,81.57,13953.0,69.9389,69.9389,69.8703,69.9046,13953.0
2016-08-09 15:05:00,81.56,81.6,81.53,81.54,17224.0,69.8961,69.9303,69.8703,69.8789,17224.0
2016-08-09 15:10:00,81.53,81.54,81.46,81.52,20438.0,69.8703,69.8789,69.8104,69.8618,20438.0
2016-08-09 15:15:00,81.52,81.54,81.5,81.53,15351.0,69.8618,69.8789,69.8446,69.8703,15351.0
2016-08-09 15:20:00,81.54,81.61,81.53,81.6,15335.0,69.8789,69.9389,69.8703,69.9303,15335.0
2016-08-09 15:25:00,81.59,81.62,81.54,81.56,18169.0,69.9218,69.9475,69.8789,69.8961,18169.0
2016-08-09 15:30:00,81.55,81.57,81.54,81.55,22104.0,69.8875,69.9046,69.8789,69.8875,22104.0
2016-08-09 15:35:00,81.54,81.55,81.42,81.44,56778.0,69.8789,69.8875,69.7761,69.7932,56778.0
2016-08-09 15:40:00,81.44,81.49,81.43,81.48,41280.0,69.7932,69.8361,69.7846,69.8275,41280.0
2016-08-09 15:45:00,81.48,81.53,81.47,81.48,38472.0,69.8275,69.8703,69.8189,69.8275,38472.0
2016-08-09 15:50:00,81.49,81.51,81.47,81.5,68024.0,69.8361,69.8532,69.8189,69.8446,68024.0
2016-08-09 15:55:00,81.5,81.53,81.47,81.51,105310.0,69.8446,69.8703,69.8189,69.8532,105310.0
2016-08-10 09:30:00,80.12,80.12,79.7,79.94,357757.0,68.662,68.662,68.3021,68.5077,357757.0
2016-08-10 09:35:00,79.93,80.07,79.83,79.93,182375.0,68.4992,68.6191,68.4135,68.4992,182375.0
2016-08-10 09:40:00,79.95,79.98,79.67,79.94,162477.0,68.5163,68.542,68.2763,68.5077,162477.0
2016-08-10 09:45:00,79.92,80.28,79.89,80.13,76361.0,68.4906,68.7991,68.4649,68.6706,76361.0
2016-08-10 09:50:00,80.17,80.55,80.09,80.54,46425.0,68.7048,69.0305,68.6363,69.0219,46425.0
2016-08-10 09:55:00,80.54,80.73,80.42,80.43,76011.0,69.0219,69.1848,68.9191,68.9277,76011.0
2016-08-10 10:00:00,80.41,80.43,80.25,80.29,68699.0,68.9105,68.9277,68.7734,68.8077,68699.0
2016-08-10 10:05:00,80.29,80.37,80.18,80.34,48155.0,68.8077,68.8762,68.7134,68.8505,48155.0
2016-08-10 10:10:00,80.34,80.37,80.16,80.21,89478.0,68.8505,68.8762,68.6963,68.7391,89478.0
2016-08-10 10:15:00,80.22,80.23,80.03,80.04,70033.0,68.7477,68.7563,68.5849,68.5934,70033.0
2016-08-10 10:20:00,80.03,80.07,79.95,79.95,52804.0,68.5849,68.6191,68.5163,68.5163,52804.0
2016-08-10 10:25:00,79.96,80.06,79.96,79.99,47725.0,68.5249,68.6106,68.5249,68.5506,47725.0
2016-08-10 10:30:00,79.99,80.09,79.99,80.04,76049.0,68.5506,68.6363,68.5506,68.5934,76049.0
2016-08-10 10:35:00,80.03,80.17,80.02,80.13,68908.0,68.5849,68.7048,68.5763,68.6706,68908.0
2016-08-10 10:40:00,80.08,80.31,80.07,80.26,70072.0,68.6277,68.8248,68.6191,68.782,70072.0
2016-08-10 10:45:00,80.25,80.45,80.22,80.43,21745.0,68.7734,68.9448,68.7477,68.9277,21745.0
2016-08-10 10:50:00,80.44,80.46,80.33,80.39,27473.0,68.9362,68.9534,68.842,68.8934,27473.0
2016-08-10 10:55:00,80.4,80.43,80.33,80.42,48541.0,68.9019,68.9277,68.842,68.9191,48541.0
2016-08-10 11:00:00,80.43,81.16,80.42,80.76,362535.0,68.9277,69.5533,68.9191,69.2105,362535.0
2016-08-10 11:05:00,80.75,80.77,80.63,80.63,60853.0,69.2019,69.219,69.0991,69.0991,60853.0
2016-08-10 11:10:00,80.63,80.67,80.49,80.49,46941.0,69.0991,69.1333,68.9791,68.9791,46941.0
2016-08-10 11:15:00,80.5,80.51,80.28,80.29,49122.0,68.9876,68.9962,68.7991,68.8077,49122.0
2016-08-10 11:20:00,80.3,80.45,80.3,80.43,24128.0,68.8163,68.9448,68.8163,68.9277,24128.0
2016-08-10 11:25:00,80.42,80.51,80.41,80.49,20139.0,68.9191,68.9962,68.9105,68.9791,20139.0
2016-08-10 11:30:00,80.48,80.48,80.35,80.4,26968.0,68.9705,68.9705,68.8591,68.9019,26968.0
2016-08-10 11:35:00,80.41,80.48,80.35,80.35,64336.0,68.9105,68.9705,68.8591,68.8591,64336.0
2016-08-10 11:40:00,80.36,80.45,80.34,80.41,35690.0,68.8677,68.9448,68.8505,68.9105,35690.0
2016-08-10 11:45:00,80.41,80.42,80.24,80.38,29736.0,68.9105,68.9191,68.7648,68.8848,29736.0
2016-08-10 11:50:00,80.4,80.58,80.38,80.58,16898.0,68.9019,69.0562,68.8848,69.0562,16898.0
2016-08-10 11:55:00,80.58,80.58,80.48,80.56,18085.0,69.0562,69.0562,68.9705,69.0391,18085.0
2016-08-10 12:00:00,80.56,80.56,80.52,80.56,14143.0,69.0391,69.0391,69.0048,69.0391,14143.0
2016-08-10 12:05:00,80.55,80.67,80.54,80.63,33584.0,69.0305,69.1333,69.0219,69.0991,33584.0
2016-08-10 12:10:00,80.62,80.67,80.55,80.6,25904.0,69.0905,69.1333,69.0305,69.0733,25904.0
2016-08-10 12:15:00,80.61,80.65,80.6,80.65,11625.0,69.0819,69.1162,69.0733,69.1162,11625.0
2016-08-10 12:20:00,80.65,80.67,80.58,80.67,16468.0,69.1162,69.1333,69.0562,69.1333,16468.0
2016-08-10 12:25:00,80.66,80.75,80.63,80.65,33572.0,69.1248,69.2019,69.0991,69.1162,33572.0
2016-08-10 12:30:00,80.64,80.64,80.59,80.59,26242.0,69.1076,69.1076,69.0648,69.0648,26242.0
2016-08-10 12:35:00,80.59,80.6,80.52,80.53,14625.0,69.0648,69.0733,69.0048,69.0134,14625.0
2016-08-10 12:40:00,80.53,80.54,80.46,80.48,14870.0,69.0134,69.0219,68.9534,68.9705,14870.0
2016-08-10 12:45:00,80.49,80.54,80.48,80.53,14890.0,68.9791,69.0219,68.9705,69.0134,14890.0
2016-08-10 12:50:00,80.53,80.63,80.52,80.6,15583.0,69.0134,69.0991,69.0048,69.0733,15583.0
2016-08-10 12:55:00,80.61,80.71,80.6,80.7,11072.0,69.0819,69.1676,69.0733,69.159,11072.0
2016-08-10 13:00:00,80.71,80.72,80.6,80.66,15674.0,69.1676,69.1762,69.0733,69.1248,15674.0
2016-08-10 13:05:00,80.66,80.66,80.54,80.58,16305.0,69.1248,69.1248,69.0219,69.0562,16305.0
2016-08-10 13:10:00,80.58,80.67,80.58,80.61,16399.0,69.0562,69.1333,69.0562,69.0819,16399.0
2016-08-10 13:15:00,80.6,80.61,80.5,80.52,13266.0,69.0733,69.0819,68.9876,69.0048,13266.0
2016-08-10 13:20:00,80.52,80.56,80.5,80.54,9961.0,69.0048,69.0391,68.9876,69.0219,9961.0
2016-08-10 13:25:00,80.53,80.58,80.5,80.53,14963.0,69.0134,69.0562,68.9876,69.0134,14963.0
2016-08-10 13:30:00,80.53,80.57,80.52,80.57,20551.0,69.0134,69.0476,69.0048,69.0476,20551.0
2016-08-10 13:35:00,80.57,80.57,80.54,80.57,9856.0,69.0476,69.0476,69.0219,69.0476,9856.0
2016-08-10 13:40:00,80.56,80.61,80.56,80.58,14225.0,69.0391,69.0819,69.0391,69.0562,14225.0
2016-08-10 13:45:00,80.58,80.58,80.52,80.53,47192.0,69.0562,69.0562,69.0048,69.0134,47192.0
2016-08-10 13:50:00,80.54,80.54,80.47,80.48,35354.0,69.0219,69.0219,68.9619,68.9705,35354.0
2016-08-10 13:55:00,80.48,80.52,80.43,80.43,35185.0,68.9705,69.0048,68.9277,68.9277,35185.0
2016-08-10 14:00:00,80.43,80.44,80.37,80.41,29444.0,68.9277,68.9362,68.8762,68.9105,29444.0
2016-08-10 14:05:00,80.4,80.41,80.28,80.29,27081.0,68.9019,68.9105,68.7991,68.8077,27081.0
2016-08-10 14:10:00,80.29,80.41,80.24,80.26,26650.0,68.8077,68.9105,68.7648,68.782,26650.0
2016-08-10 14:15:00,80.26,80.27,80.16,80.16,54122.0,68.782,68.7905,68.6963,68.6963,54122.0
2016-08-10 14:20:00,80.15,80.31,80.15,80.3,22150.0,68.6877,68.8248,68.6877,68.8163,22150.0
2016-08-10 14:25:00,80.3,80.33,80.18,80.2,46622.0,68.8163,68.842,68.7134,68.7306,46622.0
2016-08-10 14:30:00,80.21,80.29,80.2,80.22,25475.0,68.7391,68.8077,68.7306,68.7477,25475.0
2016-08-10 14:35:00,80.21,80.28,80.21,80.25,39185.0,68.7391,68.7991,68.7391,68.7734,39185.0
2016-08-10 14:40:00,80.24,80.42,80.24,80.35,24537.0,68.7648,68.9191,68.7648,68.8591,24537.0
2016-08-10 14:45:00,80.34,80.4,80.34,80.39,20166.0,68.8505,68.9019,68.8505,68.8934,20166.0
2016-08-10 14:50:00,80.38,80.43,80.36,80.37,27299.0,68.8848,68.9277,68.8677,68.8762,27299.0
2016-08-10 14:55:00,80.37,80.38,80.29,80.34,26285.0,68.8762,68.8848,68.8077,68.8505,26285.0
2016-08-10 15:00:00,80.35,80.37,80.31,80.36,21980.0,68.8591,68.8762,68.8248,68.8677,21980.0
2016-08-10 15:05:00,80.36,80.46,80.36,80.46,18689.0,68.8677,68.9534,68.8677,68.9534,18689.0
2016-08-10 15:10:00,80.46,80.51,80.45,80.48,146435.0,68.9534,68.9962,68.9448,68.9705,146435.0
2016-08-10 15:15:00,80.48,80.48,80.42,80.45,120584.0,68.9705,68.9705,68.9191,68.9448,120584.0
2016-08-10 15:20:00,80.45,80.5,80.43,80.45,90320.0,68.9448,68.9876,68.9277,68.9448,90320.0
2016-08-10 15:25:00,80.45,80.46,80.42,80.43,65791.0,68.9448,68.9534,68.9191,68.9277,65791.0
2016-08-10 15:30:00,80.43,80.44,80.37,80.42,53910.0,68.9277,68.9362,68.8762,68.9191,53910.0
2016-08-10 15:35:00,80.42,80.43,80.32,80.38,103102.0,68.9191,68.9277,68.8334,68.8848,103102.0
2016-08-10 15:40:00,80.38,80.42,80.37,80.4,45516.0,68.8848,68.9191,68.8762,68.9019,45516.0
2016-08-10 15:45:00,80.4,80.41,80.39,80.4,113370.0,68.9019,68.9105,68.8934,68.9019,113370.0
2016-08-10 15:50:00,80.41,80.42,80.34,80.41,134496.0,68.9105,68.9191,68.8505,68.9105,134496.0
2016-08-10 15:55:00,80.42,80.53,80.41,80.53,177939.0,68.9191,69.0134,68.9105,69.0134,177939.0
2016-08-11 09:30:00,79.98,80.2,79.98,80.18,64687.0,68.9759,69.1657,68.9759,69.1484,64687.0
2016-08-11 09:35:00,80.17,80.41,80.1,80.35,70139.0,69.1398,69.3468,69.0794,69.295,70139.0
2016-08-11 09:40:00,80.33,80.42,80.27,80.41,50748.0,69.2778,69.3554,69.226,69.3468,50748.0
2016-08-11 09:45:00,80.4,80.47,80.3,80.35,37621.0,69.3381,69.3985,69.2519,69.295,37621.0
2016-08-11 09:50:00,80.36,80.45,80.36,80.39,121862.0,69.3036,69.3813,69.3036,69.3295,121862.0
2016-08-11 09:55:00,80.38,80.46,80.33,80.36,42862.0,69.3209,69.3899,69.2778,69.3036,42862.0
2016-08-11 10:00:00,80.36,80.51,80.33,80.46,43960.0,69.3036,69.433,69.2778,69.3899,43960.0
2016-08-11 10:05:00,80.45,80.46,80.33,80.39,32610.0,69.3813,69.3899,69.2778,69.3295,32610.0
2016-08-11 10:10:00,80.39,80.46,80.37,80.46,21567.0,69.3295,69.3899,69.3123,69.3899,21567.0
2016-08-11 10:15:00,80.47,80.47,80.37,80.45,21306.0,69.3985,69.3985,69.3123,69.3813,21306.0
2016-08-11 10:20:00,80.46,80.55,80.46,80.53,24017.0,69.3899,69.4675,69.3899,69.4503,24017.0
2016-08-11 10:25:00,80.52,80.52,80.44,80.46,15500.0,69.4416,69.4416,69.3726,69.3899,15500.0
2016-08-11 10:30:00,80.47,80.54,80.44,80.49,26568.0,69.3985,69.4589,69.3726,69.4158,26568.0
2016-08-11 10:35:00,80.49,80.55,80.49,80.55,16346.0,69.4158,69.4675,69.4158,69.4675,16346.0
2016-08-11 10:40:00,80.55,80.56,80.4,80.43,28418.0,69.4675,69.4761,69.3381,69.364,28418.0
2016-08-11 10:45:00,80.42,80.44,80.4,80.41,32689.0,69.3554,69.3726,69.3381,69.3468,32689.0
2016-08-11 10:50:00,80.42,80.44,80.39,80.43,49957.0,69.3554,69.3726,69.3295,69.364,49957.0
2016-08-11 10:55:00,80.42,80.44,80.4,80.41,10437.0,69.3554,69.3726,69.3381,69.3468,10437.0
2016-08-11 11:00:00,80.41,80.43,80.4,80.43,22298.0,69.3468,69.364,69.3381,69.364,22298.0
2016-08-11 11:05:00,80.42,80.52,80.42,80.52,17749.0,69.3554,69.4416,69.3554,69.4416,17749.0
2016-08-11 11:10:00,80.53,80.53,80.42,80.44,10460.0,69.4503,69.4503,69.3554,69.3726,10460.0
2016-08-11 11:15:00,80.44,80.45,80.37,80.41,38069.0,69.3726,69.3813,69.3123,69.3468,38069.0
2016-08-11 11:20:00,80.4,80.48,80.4,80.46,12852.0,69.3381,69.4071,69.3381,69.3899,12852.0
2016-08-11 11:25:00,80.45,80.46,80.37,80.44,42773.0,69.3813,69.3899,69.3123,69.3726,42773.0
2016-08-11 11:30:00,80.44,80.49,80.41,80.49,16330.0,69.3726,69.4158,69.3468,69.4158,16330.0
2016-08-11 11:35:00,80.5,80.55,80.48,80.48,17197.0,69.4244,69.4675,69.4071,69.4071,17197.0
2016-08-11 11:40:00,80.49,80.5,80.44,80.47,9301.0,69.4158,69.4244,69.3726,69.3985,9301.0
2016-08-11 11:45:00,80.47,80.49,80.44,80.46,11217.0,69.3985,69.4158,69.3726,69.3899,11217.0
2016-08-11 11:50:00,80.46,80.51,80.45,80.46,20840.0,69.3899,69.433,69.3813,69.3899,20840.0
2016-08-11 11:55:00,80.46,80.49,80.45,80.48,9639.0,69.3899,69.4158,69.3813,69.4071,9639.0
2016-08-11 12:00:00,80.49,80.51,80.48,80.51,14453.0,69.4158,69.433,69.4071,69.433,14453.0
2016-08-11 12:05:00,80.52,80.55,80.48,80.52,27853.0,69.4416,69.4675,69.4071,69.4416,27853.0
2016-08-11 12:10:00,80.52,80.53,80.49,80.51,11267.0,69.4416,69.4503,69.4158,69.433,11267.0
2016-08-11 12:15:00,80.51,80.54,80.48,80.54,29189.0,69.433,69.4589,69.4071,69.4589,29189.0
2016-08-11 12:20:00,80.53,80.59,80.51,80.58,15416.0,69.4503,69.502,69.433,69.4934,15416.0
2016-08-11 12:25:00,80.58,80.58,80.49,80.5,9667.0,69.4934,69.4934,69.4158,69.4244,9667.0
2016-08-11 12:30:00,80.5,80.52,80.49,80.5,21244.0,69.4244,69.4416,69.4158,69.4244,21244.0
2016-08-11 12:35:00,80.51,80.52,80.49,80.5,19982.0,69.433,69.4416,69.4158,69.4244,19982.0
2016-08-11 12:40:00,80.49,80.52,80.49,80.52,31462.0,69.4158,69.4416,69.4158,69.4416,31462.0
2016-08-11 12:45:00,80.52,80.53,80.49,80.53,19699.0,69.4416,69.4503,69.4158,69.4503,19699.0
2016-08-11 12:50:00,80.53,80.54,80.49,80.52,15139.0,69.4503,69.4589,69.4158,69.4416,15139.0
2016-08-11 12:55:00,80.53,80.55,80.49,80.51,12163.0,69.4503,69.4675,69.4158,69.433,12163.0
2016-08-11 13:00:00,80.51,80.59,80.51,80.59,11568.0,69.433,69.502,69.433,69.502,11568.0
2016-08-11 13:05:00,80.59,80.59,80.56,80.58,10424.0,69.502,69.502,69.4761,69.4934,10424.0
2016-08-11 13:10:00,80.58,80.61,80.57,80.58,21804.0,69.4934,69.5193,69.4848,69.4934,21804.0
2016-08-11 13:15:00,80.58,80.58,80.54,80.55,8769.0,69.4934,69.4934,69.4589,69.4675,8769.0
2016-08-11 13:20:00,80.55,80.56,80.5,80.51,13450.0,69.4675,69.4761,69.4244,69.433,13450.0
2016-08-11 13:25:00,80.52,80.53,80.49,80.51,16996.0,69.4416,69.4503,69.4158,69.433,16996.0
2016-08-11 13:30:00,80.52,80.53,80.48,80.48,22647.0,69.4416,69.4503,69.4071,69.4071,22647.0
2016-08-11 13:35:00,80.48,80.53,80.46,80.5,22601.0,69.4071,69.4503,69.3899,69.4244,22601.0
2016-08-11 13:40:00,80.5,80.52,80.47,80.52,15356.0,69.4244,69.4416,69.3985,69.4416,15356.0
2016-08-11 13:45:00,80.52,80.54,80.48,80.52,18027.0,69.4416,69.4589,69.4071,69.4416,18027.0
2016-08-11 13:50:00,80.53,80.56,80.5,80.52,10796.0,69.4503,69.4761,69.4244,69.4416,10796.0
2016-08-11 13:55:00,80.52,80.52,80.46,80.46,14846.0,69.4416,69.4416,69.3899,69.3899,14846.0
2016-08-11 14:00:00,80.45,80.5,80.43,80.5,31657.0,69.3813,69.4244,69.364,69.4244,31657.0
2016-08-11 14:05:00,80.51,80.54,80.49,80.5,10356.0,69.433,69.4589,69.4158,69.4244,10356.0
2016-08-11 14:10:00,80.5,80.53,80.48,80.51,11354.0,69.4244,69.4503,69.4071,69.433,11354.0
2016-08-11 14:15:00,80.5,80.51,80.46,80.47,20828.0,69.4244,69.433,69.3899,69.3985,20828.0
2016-08-11 14:20:00,80.47,80.52,80.47,80.52,16363.0,69.3985,69.4416,69.3985,69.4416,16363.0
2016-08-11 14:25:00,80.52,80.56,80.5,80.51,10442.0,69.4416,69.4761,69.4244,69.433,10442.0
2016-08-11 14:30:00,80.51,80.53,80.5,80.53,20649.0,69.433,69.4503,69.4244,69.4503,20649.0
2016-08-11 14:35:00,80.53,80.53,80.5,80.5,23279.0,69.4503,69.4503,69.4244,69.4244,23279.0
2016-08-11 14:40:00,80.51,80.52,80.5,80.51,14839.0,69.433,69.4416,69.4244,69.433,14839.0
2016-08-11 14:45:00,80.51,80.51,80.5,80.5,13151.0,69.433,69.433,69.4244,69.4244,13151.0
2016-08-11 14:50:00,80.5,80.55,80.5,80.53,21512.0,69.4244,69.4675,69.4244,69.4503,21512.0
2016-08-11 14:55:00,80.53,80.53,80.49,80.51,37846.0,69.4503,69.4503,69.4158,69.433,37846.0
2016-08-11 15:00:00,80.52,80.56,80.52,80.54,16781.0,69.4416,69.4761,69.4416,69.4589,16781.0
2016-08-11 15:05:00,80.53,80.54,80.5,80.54,15504.0,69.4503,69.4589,69.4244,69.4589,15504.0
2016-08-11 15:10:00,80.54,80.54,80.5,80.51,29468.0,69.4589,69.4589,69.4244,69.433,29468.0
2016-08-11 15:15:00,80.51,80.52,80.49,80.5,35451.0,69.433,69.4416,69.4158,69.4244,35451.0
2016-08-11 15:20:00,80.51,80.53,80.5,80.51,22430.0,69.433,69.4503,69.4244,69.433,22430.0
2016-08-11 15:25:00,80.52,80.54,80.51,80.53,21121.0,69.4416,69.4589,69.433,69.4503,21121.0
2016-08-11 15:30:00,80.54,80.57,80.52,80.56,32320.0,69.4589,69.4848,69.4416,69.4761,32320.0
2016-08-11 15:35:00,80.56,80.67,80.56,80.65,31919.0,69.4761,69.571,69.4761,69.5537,31919.0
2016-08-11 15:40:00,80.65,80.65,80.6,80.62,30956.0,69.5537,69.5537,69.5106,69.5279,30956.0
2016-08-11 15:45:00,80.63,80.66,80.61,80.63,28942.0,69.5365,69.5624,69.5193,69.5365,28942.0
2016-08-11 15:50:00,80.62,80.63,80.59,80.59,45775.0,69.5279,69.5365,69.502,69.502,45775.0
2016-08-11 15:55:00,80.58,80.59,80.53,80.57,81377.0,69.4934,69.502,69.4503,69.4848,81377.0
2016-08-12 09:30:00,80.19,80.72,80.0,80.43,117589.0,69.157,69.6141,68.9932,69.364,117589.0
2016-08-12 09:35:00,80.5,80.5,80.23,80.27,24615.0,69.4244,69.4244,69.1915,69.226,24615.0
2016-08-12 09:40:00,80.27,80.35,80.21,80.3,35649.0,69.226,69.295,69.1743,69.2519,35649.0
2016-08-12 09:45:00,80.31,80.32,80.17,80.25,96109.0,69.2605,69.2692,69.1398,69.2088,96109.0
2016-08-12 09:50:00,80.25,80.32,80.05,80.13,50152.0,69.2088,69.2692,69.0363,69.1053,50152.0
2016-08-12 09:55:00,80.12,80.19,79.94,79.99,108827.0,69.0967,69.157,68.9414,68.9846,108827.0
2016-08-12 10:00:00,79.99,80.12,79.9,80.0,97314.0,68.9846,69.0967,68.9069,68.9932,97314.0
2016-08-12 10:05:00,79.99,80.11,79.93,80.07,41235.0,68.9846,69.088,68.9328,69.0535,41235.0
2016-08-12 10:10:00,80.07,80.31,80.05,80.28,45887.0,69.0535,69.2605,69.0363,69.2347,45887.0
2016-08-12 10:15:00,80.27,80.28,80.06,80.09,14714.0,69.226,69.2347,69.0449,69.0708,14714.0
2016-08-12 10:20:00,80.07,80.1,80.0,80.01,19654.0,69.0535,69.0794,68.9932,69.0018,19654.0
2016-08-12 10:25:00,80.0,80.12,80.0,80.05,15775.0,68.9932,69.0967,68.9932,69.0363,15775.0
2016-08-12 10:30:00,80.06,80.06,80.0,80.01,15364.0,69.0449,69.0449,68.9932,69.0018,15364.0
2016-08-12 10:35:00,80.01,80.11,80.0,80.08,11397.0,69.0018,69.088,68.9932,69.0622,11397.0
2016-08-12 10:40:00,80.09,80.09,80.06,80.08,15856.0,69.0708,69.0708,69.0449,69.0622,15856.0
2016-08-12 10:45:00,80.08,80.11,80.07,80.09,11443.0,69.0622,69.088,69.0535,69.0708,11443.0
2016-08-12 10:50:00,80.09,80.18,80.09,80.18,23533.0,69.0708,69.1484,69.0708,69.1484,23533.0
2016-08-12 10:55:00,80.19,80.21,80.17,80.19,16495.0,69.157,69.1743,69.1398,69.157,16495.0
2016-08-12 11:00:00,80.19,80.19,80.12,80.16,23375.0,69.157,69.157,69.0967,69.1312,23375.0
2016-08-12 11:05:00,80.15,80.18,80.13,80.17,17934.0,69.1225,69.1484,69.1053,69.1398,17934.0
2016-08-12 11:10:00,80.18,80.18,80.12,80.13,19620.0,69.1484,69.1484,69.0967,69.1053,19620.0
2016-08-12 11:15:00,80.14,80.15,80.12,80.13,17778.0,69.1139,69.1225,69.0967,69.1053,17778.0
2016-08-12 11:20:00,80.14,80.14,80.1,80.12,17004.0,69.1139,69.1139,69.0794,69.0967,17004.0
2016-08-12 11:25:00,80.11,80.15,80.09,80.1,24765.0,69.088,69.1225,69.0708,69.0794,24765.0
2016-08-12 11:30:00,80.1,80.12,80.06,80.09,18594.0,69.0794,69.0967,69.0449,69.0708,18594.0
2016-08-12 11:35:00,80.08,80.11,80.07,80.08,12389.0,69.0622,69.088,69.0535,69.0622,12389.0
2016-08-12 11:40:00,80.08,80.1,80.08,80.1,8964.0,69.0622,69.0794,69.0622,69.0794,8964.0
2016-08-12 11:45:00,80.09,80.14,80.07,80.13,19626.0,69.0708,69.1139,69.0535,69.1053,19626.0
2016-08-12 11:50:00,80.12,80.16,80.12,80.14,35064.0,69.0967,69.1312,69.0967,69.1139,35064.0
2016-08-12 11:55:00,80.13,80.23,80.13,80.23,11970.0,69.1053,69.1915,69.1053,69.1915,11970.0
2016-08-12 12:00:00,80.23,80.23,80.14,80.14,12270.0,69.1915,69.1915,69.1139,69.1139,12270.0
2016-08-12 12:05:00,80.14,80.15,80.11,80.15,8263.0,69.1139,69.1225,69.088,69.1225,8263.0
2016-08-12 12:10:00,80.15,80.19,80.13,80.14,12308.0,69.1225,69.157,69.1053,69.1139,12308.0
2016-08-12 12:15:00,80.12,80.15,80.1,80.14,13090.0,69.0967,69.1225,69.0794,69.1139,13090.0
2016-08-12 12:20:00,80.13,80.16,80.12,80.15,11314.0,69.1053,69.1312,69.0967,69.1225,11314.0
2016-08-12 12:25:00,80.15,80.16,80.12,80.14,10011.0,69.1225,69.1312,69.0967,69.1139,10011.0
2016-08-12 12:30:00,80.15,80.15,80.09,80.13,11800.0,69.1225,69.1225,69.0708,69.1053,11800.0
2016-08-12 12:35:00,80.12,80.16,80.09,80.16,11195.0,69.0967,69.1312,69.0708,69.1312,11195.0
2016-08-12 12:40:00,80.17,80.2,80.16,80.18,14982.0,69.1398,69.1657,69.1312,69.1484,14982.0
2016-08-12 12:45:00,80.18,80.2,80.17,80.17,15856.0,69.1484,69.1657,69.1398,69.1398,15856.0
2016-08-12 12:50:00,80.17,80.19,80.16,80.17,5827.0,69.1398,69.157,69.1312,69.1398,5827.0
2016-08-12 12:55:00,80.17,80.17,80.12,80.13,7573.0,69.1398,69.1398,69.0967,69.1053,7573.0
2016-08-12 13:00:00,80.13,80.14,80.09,80.11,9852.0,69.1053,69.1139,69.0708,69.088,9852.0
2016-08-12 13:05:00,80.11,80.11,80.05,80.09,13805.0,69.088,69.088,69.0363,69.0708,13805.0
2016-08-12 13:10:00,80.1,80.13,80.09,80.11,7208.0,69.0794,69.1053,69.0708,69.088,7208.0
2016-08-12 13:15:00,80.12,80.12,80.09,80.11,3397.0,69.0967,69.0967,69.0708,69.088,3397.0
2016-08-12 13:20:00,80.1,80.11,80.08,80.08,7701.0,69.0794,69.088,69.0622,69.0622,7701.0
2016-08-12 13:25:00,80.08,80.09,80.06,80.07,10516.0,69.0622,69.0708,69.0449,69.0535,10516.0
2016-08-12 13:30:00,80.06,80.1,80.06,80.09,15535.0,69.0449,69.0794,69.0449,69.0708,15535.0
2016-08-12 13:35:00,80.09,80.1,80.04,80.05,7318.0,69.0708,69.0794,69.0277,69.0363,7318.0
2016-08-12 13:40:00,80.06,80.08,80.06,80.07,6003.0,69.0449,69.0622,69.0449,69.0535,6003.0
2016-08-12 13:45:00,80.06,80.06,80.0,80.0,5085.0,69.0449,69.0449,68.9932,68.9932,5085.0
2016-08-12 13:50:00,80.0,80.06,80.0,80.02,8252.0,68.9932,69.0449,68.9932,69.0104,8252.0
2016-08-12 13:55:00,80.02,80.06,80.01,80.01,5420.0,69.0104,69.0449,69.0018,69.0018,5420.0
2016-08-12 14:00:00,80.02,80.03,80.0,80.02,11489.0,69.0104,69.0191,68.9932,69.0104,11489.0
2016-08-12 14:05:00,80.03,80.09,80.03,80.06,6388.0,69.0191,69.0708,69.0191,69.0449,6388.0
2016-08-12 14:10:00,80.06,80.1,80.03,80.09,6532.0,69.0449,69.0794,69.0191,69.0708,6532.0
2016-08-12 14:15:00,80.08,80.09,80.05,80.08,6964.0,69.0622,69.0708,69.0363,69.0622,6964.0
2016-08-12 14:20:00,80.07,80.11,80.07,80.1,12145.0,69.0535,69.088,69.0535,69.0794,12145.0
2016-08-12 14:25:00,80.11,80.13,80.1,80.1,6241.0,69.088,69.1053,69.0794,69.0794,6241.0
2016-08-12 14:30:00,80.11,80.15,80.11,80.15,20850.0,69.088,69.1225,69.088,69.1225,20850.0
2016-08-12 14:35:00,80.14,80.16,80.13,80.16,20611.0,69.1139,69.1312,69.1053,69.1312,20611.0
2016-08-12 14:40:00,80.15,80.19,80.13,80.15,15895.0,69.1225,69.157,69.1053,69.1225,15895.0
2016-08-12 14:45:00,80.15,80.15,80.11,80.12,15237.0,69.1225,69.1225,69.088,69.0967,15237.0
2016-08-12 14:50:00,80.12,80.14,80.11,80.13,7667.0,69.0967,69.1139,69.088,69.1053,7667.0
2016-08-12 14:55:00,80.14,80.16,80.12,80.16,57738.0,69.1139,69.1312,69.0967,69.1312,57738.0
2016-08-12 15:00:00,80.16,80.2,80.16,80.19,10333.0,69.1312,69.1657,69.1312,69.157,10333.0
2016-08-12 15:05:00,80.19,80.29,80.19,80.28,29206.0,69.157,69.2433,69.157,69.2347,29206.0
2016-08-12 15:10:00,80.27,80.28,80.21,80.21,24280.0,69.226,69.2347,69.1743,69.1743,24280.0
2016-08-12 15:15:00,80.2,80.23,80.19,80.2,17478.0,69.1657,69.1915,69.157,69.1657,17478.0
2016-08-12 15:20:00,80.2,80.22,80.19,80.2,19811.0,69.1657,69.1829,69.157,69.1657,19811.0
2016-08-12 15:25:00,80.2,80.22,80.18,80.22,25500.0,69.1657,69.1829,69.1484,69.1829,25500.0
2016-08-12 15:30:00,80.21,80.26,80.2,80.25,25106.0,69.1743,69.2174,69.1657,69.2088,25106.0
2016-08-12 15:35:00,80.26,80.3,80.25,80.27,25076.0,69.2174,69.2519,69.2088,69.226,25076.0
2016-08-12 15:40:00,80.26,80.3,80.25,80.26,150567.0,69.2174,69.2519,69.2088,69.2174,150567.0
2016-08-12 15:45:00,80.25,80.28,80.19,80.19,35957.0,69.2088,69.2347,69.157,69.157,35957.0
2016-08-12 15:50:00,80.2,80.21,80.16,80.17,40831.0,69.1657,69.1743,69.1312,69.1398,40831.0
2016-08-12 15:55:00,80.18,80.23,80.16,80.21,97116.0,69.1484,69.1915,69.1312,69.1743,97116.0
2016-08-15 09:30:00,80.33,80.48,80.07,80.39,45377.0,69.2778,69.4071,69.0535,69.3295,45377.0
2016-08-15 09:35:00,80.46,80.62,80.35,80.46,26615.0,69.3899,69.5279,69.295,69.3899,26615.0
2016-08-15 09:40:00,80.46,80.53,80.45,80.52,15111.0,69.3899,69.4503,69.3813,69.4416,15111.0
2016-08-15 09:45:00,80.52,80.54,80.44,80.53,30757.0,69.4416,69.4589,69.3726,69.4503,30757.0
2016-08-15 09:50:00,80.53,80.53,80.44,80.47,13132.0,69.4503,69.4503,69.3726,69.3985,13132.0
2016-08-15 09:55:00,80.46,80.52,80.44,80.51,28918.0,69.3899,69.4416,69.3726,69.433,28918.0
2016-08-15 10:00:00,80.48,80.48,80.43,80.45,29496.0,69.4071,69.4071,69.364,69.3813,29496.0
2016-08-15 10:05:00,80.45,80.47,80.41,80.46,52048.0,69.3813,69.3985,69.3468,69.3899,52048.0
2016-08-15 10:10:00,80.47,80.47,80.43,80.45,43272.0,69.3985,69.3985,69.364,69.3813,43272.0
2016-08-15 10:15:00,80.44,80.45,80.32,80.32,31098.0,69.3726,69.3813,69.2692,69.2692,31098.0
2016-08-15 10:20:00,80.33,80.35,80.27,80.3,71873.0,69.2778,69.295,69.226,69.2519,71873.0
2016-08-15 10:25:00,80.31,80.33,80.27,80.3,23348.0,69.2605,69.2778,69.226,69.2519,23348.0
2016-08-15 10:30:00,80.31,80.32,80.27,80.3,13486.0,69.2605,69.2692,69.226,69.2519,13486.0
2016-08-15 10:35:00,80.31,80.32,80.3,80.3,17514.0,69.2605,69.2692,69.2519,69.2519,17514.0
2016-08-15 10:40:00,80.3,80.31,80.29,80.3,19148.0,69.2519,69.2605,69.2433,69.2519,19148.0
2016-08-15 10:45:00,80.29,80.31,80.29,80.31,14598.0,69.2433,69.2605,69.2433,69.2605,14598.0
2016-08-15 10:50:00,80.3,80.31,80.29,80.29,9634.0,69.2519,69.2605,69.2433,69.2433,9634.0
2016-08-15 10:55:00,80.3,80.3,80.23,80.27,29495.0,69.2519,69.2519,69.1915,69.226,29495.0
2016-08-15 11:00:00,80.28,80.3,80.26,80.3,12265.0,69.2347,69.2519,69.2174,69.2519,12265.0
2016-08-15 11:05:00,80.29,80.3,80.28,80.3,13359.0,69.2433,69.2519,69.2347,69.2519,13359.0
2016-08-15 11:10:00,80.3,80.3,80.28,80.29,8583.0,69.2519,69.2519,69.2347,69.2433,8583.0
2016-08-15 11:15:00,80.29,80.32,80.29,80.29,14756.0,69.2433,69.2692,69.2433,69.2433,14756.0
2016-08-15 11:20:00,80.29,80.32,80.26,80.28,13246.0,69.2433,69.2692,69.2174,69.2347,13246.0
2016-08-15 11:25:00,80.27,80.28,80.22,80.23,12684.0,69.226,69.2347,69.1829,69.1915,12684.0
2016-08-15 11:30:00,80.22,80.26,80.21,80.26,24939.0,69.1829,69.2174,69.1743,69.2174,24939.0
2016-08-15 11:35:00,80.25,80.26,80.23,80.26,39174.0,69.2088,69.2174,69.1915,69.2174,39174.0
2016-08-15 11:40:00,80.26,80.28,80.24,80.28,13568.0,69.2174,69.2347,69.2002,69.2347,13568.0
2016-08-15 11:45:00,80.27,80.39,80.27,80.39,33875.0,69.226,69.3295,69.226,69.3295,33875.0
2016-08-15 11:50:00,80.39,80.43,80.34,80.37,29869.0,69.3295,69.364,69.2864,69.3123,29869.0
2016-08-15 11:55:00,80.37,80.38,80.36,80.38,7901.0,69.3123,69.3209,69.3036,69.3209,7901.0
2016-08-15 12:00:00,80.37,80.39,80.36,80.39,21216.0,69.3123,69.3295,69.3036,69.3295,21216.0
2016-08-15 12:05:00,80.39,80.39,80.36,80.37,4422.0,69.3295,69.3295,69.3036,69.3123,4422.0
2016-08-15 12:10:00,80.37,80.4,80.36,80.39,7102.0,69.3123,69.3381,69.3036,69.3295,7102.0
2016-08-15 12:15:00,80.4,80.43,80.39,80.42,12782.0,69.3381,69.364,69.3295,69.3554,12782.0
2016-08-15 12:20:00,80.42,80.42,80.4,80.42,4727.0,69.3554,69.3554,69.3381,69.3554,4727.0
2016-08-15 12:25:00,80.43,80.43,80.37,80.38,12921.0,69.364,69.364,69.3123,69.3209,12921.0
2016-08-15 12:30:00,80.38,80.39,80.32,80.32,14436.0,69.3209,69.3295,69.2692,69.2692,14436.0
2016-08-15 12:35:00,80.32,80.33,80.31,80.31,7463.0,69.2692,69.2778,69.2605,69.2605,7463.0
2016-08-15 12:40:00,80.31,80.36,80.31,80.35,10034.0,69.2605,69.3036,69.2605,69.295,10034.0
2016-08-15 12:45:00,80.36,80.39,80.34,80.39,28006.0,69.3036,69.3295,69.2864,69.3295,28006.0
2016-08-15 12:50:00,80.39,80.44,80.39,80.42,14444.0,69.3295,69.3726,69.3295,69.3554,14444.0
2016-08-15 12:55:00,80.42,80.46,80.41,80.45,21543.0,69.3554,69.3899,69.3468,69.3813,21543.0
2016-08-15 13:00:00,80.44,80.47,80.44,80.47,5499.0,69.3726,69.3985,69.3726,69.3985,5499.0
2016-08-15 13:05:00,80.47,80.5,80.46,80.49,37032.0,69.3985,69.4244,69.3899,69.4158,37032.0
2016-08-15 13:10:00,80.48,80.49,80.47,80.49,7061.0,69.4071,69.4158,69.3985,69.4158,7061.0
2016-08-15 13:15:00,80.49,80.53,80.49,80.53,7395.0,69.4158,69.4503,69.4158,69.4503,7395.0
2016-08-15 13:20:00,80.53,80.53,80.5,80.52,10093.0,69.4503,69.4503,69.4244,69.4416,10093.0
2016-08-15 13:25:00,80.51,80.53,80.5,80.52,15066.0,69.433,69.4503,69.4244,69.4416,15066.0
2016-08-15 13:30:00,80.52,80.52,80.46,80.48,22414.0,69.4416,69.4416,69.3899,69.4071,22414.0
2016-08-15 13:35:00,80.48,80.52,80.47,80.52,18994.0,69.4071,69.4416,69.3985,69.4416,18994.0
2016-08-15 13:40:00,80.51,80.53,80.51,80.51,14405.0,69.433,69.4503,69.433,69.433,14405.0
2016-08-15 13:45:00,80.52,80.52,80.5,80.51,9094.0,69.4416,69.4416,69.4244,69.433,9094.0
2016-08-15 13:50:00,80.52,80.52,80.46,80.5,24029.0,69.4416,69.4416,69.3899,69.4244,24029.0
2016-08-15 13:55:00,80.49,80.51,80.48,80.48,7564.0,69.4158,69.433,69.4071,69.4071,7564.0
2016-08-15 14:00:00,80.48,80.49,80.43,80.43,7878.0,69.4071,69.4158,69.364,69.364,7878.0
2016-08-15 14:05:00,80.43,80.43,80.39,80.39,11068.0,69.364,69.364,69.3295,69.3295,11068.0
2016-08-15 14:10:00,80.4,80.48,80.39,80.47,14623.0,69.3381,69.4071,69.3295,69.3985,14623.0
2016-08-15 14:15:00,80.47,80.47,80.44,80.47,10288.0,69.3985,69.3985,69.3726,69.3985,10288.0
2016-08-15 14:20:00,80.47,80.47,80.45,80.45,6920.0,69.3985,69.3985,69.3813,69.3813,6920.0
2016-08-15 14:25:00,80.45,80.46,80.41,80.41,9978.0,69.3813,69.3899,69.3468,69.3468,9978.0
2016-08-15 14:30:00,80.41,80.41,80.38,80.39,9852.0,69.3468,69.3468,69.3209,69.3295,9852.0
2016-08-15 14:35:00,80.39,80.42,80.37,80.41,7556.0,69.3295,69.3554,69.3123,69.3468,7556.0
2016-08-15 14:40:00,80.4,80.41,80.38,80.38,5360.0,69.3381,69.3468,69.3209,69.3209,5360.0
2016-08-15 14:45:00,80.38,80.41,80.36,80.39,16258.0,69.3209,69.3468,69.3036,69.3295,16258.0
2016-08-15 14:50:00,80.39,80.4,80.38,80.39,5416.0,69.3295,69.3381,69.3209,69.3295,5416.0
2016-08-15 14:55:00,80.39,80.4,80.35,80.36,8579.0,69.3295,69.3381,69.295,69.3036,8579.0
2016-08-15 15:00:00,80.37,80.37,80.33,80.34,4654.0,69.3123,69.3123,69.2778,69.2864,4654.0
2016-08-15 15:05:00,80.34,80.36,80.33,80.36,6532.0,69.2864,69.3036,69.2778,69.3036,6532.0
2016-08-15 15:10:00,80.36,80.37,80.35,80.35,10404.0,69.3036,69.3123,69.295,69.295,10404.0
2016-08-15 15:15:00,80.36,80.37,80.31,80.36,16835.0,69.3036,69.3123,69.2605,69.3036,16835.0
2016-08-15 15:20:00,80.35,80.4,80.33,80.38,27235.0,69.295,69.3381,69.2778,69.3209,27235.0
2016-08-15 15:25:00,80.38,80.39,80.37,80.37,12666.0,69.3209,69.3295,69.3123,69.3123,12666.0
2016-08-15 15:30:00,80.37,80.39,80.35,80.37,18445.0,69.3123,69.3295,69.295,69.3123,18445.0
2016-08-15 15:35:00,80.37,80.38,80.35,80.37,27489.0,69.3123,69.3209,69.295,69.3123,27489.0
2016-08-15 15:40:00,80.38,80.38,80.3,80.35,58954.0,69.3209,69.3209,69.2519,69.295,58954.0
2016-08-15 15:45:00,80.36,80.36,80.29,80.31,34623.0,69.3036,69.3036,69.2433,69.2605,34623.0
2016-08-15 15:50:00,80.32,80.32,80.29,80.3,61627.0,69.2692,69.2692,69.2433,69.2519,61627.0
2016-08-15 15:55:00,80.3,80.3,80.25,80.29,149133.0,69.2519,69.2519,69.2088,69.2433,149133.0
2016-08-16 09:30:00,80.25,80.4,80.15,80.16,68774.0,69.2088,69.3381,69.1225,69.1312,68774.0
2016-08-16 09:35:00,80.19,80.25,80.07,80.18,29913.0,69.157,69.2088,69.0535,69.1484,29913.0
2016-08-16 09:40:00,80.18,80.19,79.98,80.04,28202.0,69.1484,69.157,68.9759,69.0277,28202.0
2016-08-16 09:45:00,80.04,80.06,79.85,80.06,43100.0,69.0277,69.0449,68.8638,69.0449,43100.0
2016-08-16 09:50:00,80.05,80.08,80.0,80.07,22622.0,69.0363,69.0622,68.9932,69.0535,22622.0
2016-08-16 09:55:00,80.06,80.07,79.98,80.05,16362.0,69.0449,69.0535,68.9759,69.0363,16362.0
2016-08-16 10:00:00,80.05,80.05,79.94,80.0,29370.0,69.0363,69.0363,68.9414,68.9932,29370.0
2016-08-16 10:05:00,80.0,80.04,79.95,79.95,17841.0,68.9932,69.0277,68.9501,68.9501,17841.0
2016-08-16 10:10:00,79.96,80.13,79.96,80.13,18965.0,68.9587,69.1053,68.9587,69.1053,18965.0
2016-08-16 10:15:00,80.13,80.17,80.04,80.04,22221.0,69.1053,69.1398,69.0277,69.0277,22221.0
2016-08-16 10:20:00,80.05,80.08,80.01,80.01,12708.0,69.0363,69.0622,69.0018,69.0018,12708.0
2016-08-16 10:25:00,80.01,80.1,80.01,80.06,42676.0,69.0018,69.0794,69.0018,69.0449,42676.0
2016-08-16 10:30:00,80.07,80.14,80.07,80.1,20588.0,69.0535,69.1139,69.0535,69.0794,20588.0
2016-08-16 10:35:00,80.09,80.14,80.03,80.04,14605.0,69.0708,69.1139,69.0191,69.0277,14605.0
2016-08-16 10:40:00,80.03,80.18,80.01,80.02,133979.0,69.0191,69.1484,69.0018,69.0104,133979.0
2016-08-16 10:45:00,80.02,80.05,79.97,80.03,27313.0,69.0104,69.0363,68.9673,69.0191,27313.0
2016-08-16 10:50:00,80.03,80.19,80.02,80.17,21785.0,69.0191,69.157,69.0104,69.1398,21785.0
2016-08-16 10:55:00,80.16,80.24,80.16,80.22,24032.0,69.1312,69.2002,69.1312,69.1829,24032.0
2016-08-16 11:00:00,80.21,80.24,80.18,80.24,14231.0,69.1743,69.2002,69.1484,69.2002,14231.0
2016-08-16 11:05:00,80.24,80.26,80.23,80.24,11263.0,69.2002,69.2174,69.1915,69.2002,11263.0
2016-08-16 11:10:00,80.24,80.26,80.22,80.25,21732.0,69.2002,69.2174,69.1829,69.2088,21732.0
2016-08-16 11:15:00,80.24,80.29,80.24,80.27,15787.0,69.2002,69.2433,69.2002,69.226,15787.0
2016-08-16 11:20:00,80.27,80.28,80.23,80.24,10312.0,69.226,69.2347,69.1915,69.2002,10312.0
2016-08-16 11:25:00,80.24,80.3,80.23,80.27,19658.0,69.2002,69.2519,69.1915,69.226,19658.0
2016-08-16 11:30:00,80.27,80.28,80.21,80.21,14692.0,69.226,69.2347,69.1743,69.1743,14692.0
2016-08-16 11:35:00,80.22,80.22,80.15,80.15,8012.0,69.1829,69.1829,69.1225,69.1225,8012.0
2016-08-16 11:40:00,80.15,80.17,80.14,80.14,7307.0,69.1225,69.1398,69.1139,69.1139,7307.0
2016-08-16 11:45:00,80.14,80.19,80.12,80.19,14412.0,69.1139,69.157,69.0967,69.157,14412.0
2016-08-16 11:50:00,80.19,80.23,80.18,80.22,13634.0,69.157,69.1915,69.1484,69.1829,13634.0
2016-08-16 11:55:00,80.22,80.25,80.17,80.17,13674.0,69.1829,69.2088,69.1398,69.1398,13674.0
2016-08-16 12:00:00,80.17,80.18,80.12,80.12,17263.0,69.1398,69.1484,69.0967,69.0967,17263.0
2016-08-16 12:05:00,80.13,80.19,80.12,80.17,6559.0,69.1053,69.157,69.0967,69.1398,6559.0
2016-08-16 12:10:00,80.17,80.18,80.13,80.14,5151.0,69.1398,69.1484,69.1053,69.1139,5151.0
2016-08-16 12:15:00,80.14,80.14,80.1,80.12,10298.0,69.1139,69.1139,69.0794,69.0967,10298.0
2016-08-16 12:20:00,80.11,80.12,80.07,80.09,12039.0,69.088,69.0967,69.0535,69.0708,12039.0
2016-08-16 12:25:00,80.09,80.09,80.05,80.05,14548.0,69.0708,69.0708,69.0363,69.0363,14548.0
2016-08-16 12:30:00,80.05,80.08,80.03,80.07,7653.0,69.0363,69.0622,69.0191,69.0535,7653.0
2016-08-16 12:35:00,80.07,80.1,80.06,80.09,12106.0,69.0535,69.0794,69.0449,69.0708,12106.0
2016-08-16 12:40:00,80.1,80.16,80.1,80.16,6088.0,69.0794,69.1312,69.0794,69.1312,6088.0
2016-08-16 12:45:00,80.16,80.19,80.15,80.18,6887.0,69.1312,69.157,69.1225,69.1484,6887.0
2016-08-16 12:50:00,80.17,80.21,80.16,80.17,9348.0,69.1398,69.1743,69.1312,69.1398,9348.0
2016-08-16 12:55:00,80.17,80.19,80.14,80.18,11068.0,69.1398,69.157,69.1139,69.1484,11068.0
2016-08-16 13:00:00,80.18,80.2,80.16,80.18,10495.0,69.1484,69.1657,69.1312,69.1484,10495.0
2016-08-16 13:05:00,80.18,80.18,80.14,80.14,6205.0,69.1484,69.1484,69.1139,69.1139,6205.0
2016-08-16 13:10:00,80.13,80.14,80.06,80.06,9888.0,69.1053,69.1139,69.0449,69.0449,9888.0
2016-08-16 13:15:00,80.04,80.06,80.0,80.01,11579.0,69.0277,69.0449,68.9932,69.0018,11579.0
2016-08-16 13:20:00,80.02,80.03,80.0,80.01,7735.0,69.0104,69.0191,68.9932,69.0018,7735.0
2016-08-16 13:25:00,80.01,80.02,79.99,79.99,6493.0,69.0018,69.0104,68.9846,68.9846,6493.0
2016-08-16 13:30:00,80.0,80.0,79.92,79.96,15152.0,68.9932,68.9932,68.9242,68.9587,15152.0
2016-08-16 13:35:00,79.95,80.0,79.94,79.96,10161.0,68.9501,68.9932,68.9414,68.9587,10161.0
2016-08-16 13:40:00,79.97,79.97,79.88,79.91,10992.0,68.9673,68.9673,68.8897,68.9156,10992.0
2016-08-16 13:45:00,79.92,79.97,79.91,79.95,13062.0,68.9242,68.9673,68.9156,68.9501,13062.0
2016-08-16 13:50:00,79.95,79.95,79.88,79.88,4936.0,68.9501,68.9501,68.8897,68.8897,4936.0
2016-08-16 13:55:00,79.89,79.9,79.88,79.88,17112.0,68.8983,68.9069,68.8897,68.8897,17112.0
2016-08-16 14:00:00,79.89,79.94,79.89,79.94,16675.0,68.8983,68.9414,68.8983,68.9414,16675.0
2016-08-16 14:05:00,79.96,79.99,79.95,79.99,31049.0,68.9587,68.9846,68.9501,68.9846,31049.0
2016-08-16 14:10:00,80.0,80.02,79.99,80.01,18957.0,68.9932,69.0104,68.9846,69.0018,18957.0
2016-08-16 14:15:00,80.01,80.01,79.95,79.99,28377.0,69.0018,69.0018,68.9501,68.9846,28377.0
2016-08-16 14:20:00,79.98,80.0,79.95,79.95,11751.0,68.9759,68.9932,68.9501,68.9501,11751.0
2016-08-16 14:25:00,79.95,79.98,79.92,79.97,9427.0,68.9501,68.9759,68.9242,68.9673,9427.0
2016-08-16 14:30:00,79.95,79.99,79.95,79.97,20523.0,68.9501,68.9846,68.9501,68.9673,20523.0
2016-08-16 14:35:00,79.97,80.02,79.95,80.0,16766.0,68.9673,69.0104,68.9501,68.9932,16766.0
2016-08-16 14:40:00,79.99,80.04,79.99,80.04,12364.0,68.9846,69.0277,68.9846,69.0277,12364.0
2016-08-16 14:45:00,80.04,80.06,80.02,80.04,12387.0,69.0277,69.0449,69.0104,69.0277,12387.0
2016-08-16 14:50:00,80.04,80.08,80.03,80.04,13022.0,69.0277,69.0622,69.0191,69.0277,13022.0
2016-08-16 14:55:00,80.04,80.04,80.0,80.0,12323.0,69.0277,69.0277,68.9932,68.9932,12323.0
2016-08-16 15:00:00,80.0,80.02,79.99,80.02,8819.0,68.9932,69.0104,68.9846,69.0104,8819.0
2016-08-16 15:05:00,80.02,80.05,80.02,80.03,11481.0,69.0104,69.0363,69.0104,69.0191,11481.0
2016-08-16 15:10:00,80.04,80.04,80.01,80.04,14122.0,69.0277,69.0277,69.0018,69.0277,14122.0
2016-08-16 15:15:00,80.03,80.05,80.02,80.02,13352.0,69.0191,69.0363,69.0104,69.0104,13352.0
2016-08-16 15:20:00,80.03,80.04,80.02,80.03,11168.0,69.0191,69.0277,69.0104,69.0191,11168.0
2016-08-16 15:25:00,80.02,80.03,79.98,79.99,15029.0,69.0104,69.0191,68.9759,68.9846,15029.0
2016-08-16 15:30:00,80.0,80.03,79.97,80.03,30547.0,68.9932,69.0191,68.9673,69.0191,30547.0
2016-08-16 15:35:00,80.03,80.07,80.02,80.06,17807.0,69.0191,69.0535,69.0104,69.0449,17807.0
2016-08-16 15:40:00,80.06,80.07,80.05,80.06,17849.0,69.0449,69.0535,69.0363,69.0449,17849.0
2016-08-16 15:45:00,80.06,80.06,80.04,80.04,26085.0,69.0449,69.0449,69.0277,69.0277,26085.0
2016-08-16 15:50:00,80.04,80.05,79.98,79.98,38777.0,69.0277,69.0363,68.9759,68.9759,38777.0
2016-08-16 15:55:00,79.98,79.99,79.84,79.85,181654.0,68.9759,68.9846,68.8552,68.8638,181654.0
2016-08-17 09:30:00,80.16,80.35,80.11,80.24,67875.0,69.1312,69.295,69.088,69.2002,67875.0
2016-08-17 09:35:00,80.23,80.26,79.97,79.97,30359.0,69.1915,69.2174,68.9673,68.9673,30359.0
2016-08-17 09:40:00,79.97,80.06,79.9,80.02,18012.0,68.9673,69.0449,68.9069,69.0104,18012.0
2016-08-17 09:45:00,79.98,80.14,79.94,80.14,22076.0,68.9759,69.1139,68.9414,69.1139,22076.0
2016-08-17 09:50:00,80.13,80.14,79.93,80.01,32395.0,69.1053,69.1139,68.9328,69.0018,32395.0
2016-08-17 09:55:00,80.02,80.12,80.0,80.03,63601.0,69.0104,69.0967,68.9932,69.0191,63601.0
2016-08-17 10:00:00,80.01,80.02,79.86,79.91,22181.0,69.0018,69.0104,68.8724,68.9156,22181.0
2016-08-17 10:05:00,79.9,79.9,79.77,79.82,18687.0,68.9069,68.9069,68.7948,68.8379,18687.0
2016-08-17 10:10:00,79.79,79.85,79.77,79.85,18243.0,68.8121,68.8638,68.7948,68.8638,18243.0
2016-08-17 10:15:00,79.84,79.89,79.78,79.84,19158.0,68.8552,68.8983,68.8034,68.8552,19158.0
2016-08-17 10:20:00,79.86,79.99,79.82,79.88,66093.0,68.8724,68.9846,68.8379,68.8897,66093.0
2016-08-17 10:25:00,79.88,79.88,79.79,79.8,11874.0,68.8897,68.8897,68.8121,68.8207,11874.0
2016-08-17 10:30:00,79.8,79.86,79.79,79.81,25585.0,68.8207,68.8724,68.8121,68.8293,25585.0
2016-08-17 10:35:00,79.81,79.91,79.81,79.84,21849.0,68.8293,68.9156,68.8293,68.8552,21849.0
2016-08-17 10:40:00,79.85,79.91,79.84,79.9,20945.0,68.8638,68.9156,68.8552,68.9069,20945.0
2016-08-17 10:45:00,79.91,79.93,79.84,79.86,10670.0,68.9156,68.9328,68.8552,68.8724,10670.0
2016-08-17 10:50:00,79.86,79.88,79.83,79.87,12638.0,68.8724,68.8897,68.8466,68.8811,12638.0
2016-08-17 10:55:00,79.87,79.89,79.83,79.85,12685.0,68.8811,68.8983,68.8466,68.8638,12685.0
2016-08-17 11:00:00,79.87,79.9,79.82,79.84,10326.0,68.8811,68.9069,68.8379,68.8552,10326.0
2016-08-17 11:05:00,79.84,79.85,79.79,79.84,14645.0,68.8552,68.8638,68.8121,68.8552,14645.0
2016-08-17 11:10:00,79.85,79.89,79.82,79.84,8735.0,68.8638,68.8983,68.8379,68.8552,8735.0
2016-08-17 11:15:00,79.85,79.88,79.84,79.87,13580.0,68.8638,68.8897,68.8552,68.8811,13580.0
2016-08-17 11:20:00,79.87,79.87,79.8,79.82,18221.0,68.8811,68.8811,68.8207,68.8379,18221.0
2016-08-17 11:25:00,79.82,79.84,79.79,79.82,13303.0,68.8379,68.8552,68.8121,68.8379,13303.0
2016-08-17 11:30:00,79.82,79.83,79.75,79.79,11959.0,68.8379,68.8466,68.7776,68.8121,11959.0
2016-08-17 11:35:00,79.79,79.8,79.71,79.73,17046.0,68.8121,68.8207,68.7431,68.7603,17046.0
2016-08-17 11:40:00,79.74,79.81,79.73,79.8,11158.0,68.769,68.8293,68.7603,68.8207,11158.0
2016-08-17 11:45:00,79.8,79.81,79.78,79.8,6751.0,68.8207,68.8293,68.8034,68.8207,6751.0
2016-08-17 11:50:00,79.8,79.81,79.75,79.75,8736.0,68.8207,68.8293,68.7776,68.7776,8736.0
2016-08-17 11:55:00,79.75,79.77,79.71,79.71,56122.0,68.7776,68.7948,68.7431,68.7431,56122.0
2016-08-17 12:00:00,79.7,79.8,79.69,79.8,28501.0,68.7345,68.8207,68.7258,68.8207,28501.0
2016-08-17 12:05:00,79.79,79.83,79.75,79.76,31650.0,68.8121,68.8466,68.7776,68.7862,31650.0
2016-08-17 12:10:00,79.76,79.77,79.69,79.69,41937.0,68.7862,68.7948,68.7258,68.7258,41937.0
2016-08-17 12:15:00,79.7,79.72,79.68,79.7,32210.0,68.7345,68.7517,68.7172,68.7345,32210.0
2016-08-17 12:20:00,79.71,79.76,79.7,79.76,31761.0,68.7431,68.7862,68.7345,68.7862,31761.0
2016-08-17 12:25:00,79.76,79.79,79.73,79.73,25657.0,68.7862,68.8121,68.7603,68.7603,25657.0
2016-08-17 12:30:00,79.73,79.74,79.67,79.67,24766.0,68.7603,68.769,68.7086,68.7086,24766.0
2016-08-17 12:35:00,79.66,79.67,79.58,79.62,92964.0,68.7,68.7086,68.631,68.6655,92964.0
2016-08-17 12:40:00,79.63,79.67,79.62,79.65,18261.0,68.6741,68.7086,68.6655,68.6913,18261.0
2016-08-17 12:45:00,79.66,79.77,79.64,79.77,89472.0,68.7,68.7948,68.6827,68.7948,89472.0
2016-08-17 12:50:00,79.77,79.8,79.72,79.72,44095.0,68.7948,68.8207,68.7517,68.7517,44095.0
2016-08-17 12:55:00,79.72,79.75,79.66,79.66,53414.0,68.7517,68.7776,68.7,68.7,53414.0
2016-08-17 13:00:00,79.67,79.7,79.61,79.67,72829.0,68.7086,68.7345,68.6568,68.7086,72829.0
2016-08-17 13:05:00,79.68,79.72,79.63,79.63,26311.0,68.7172,68.7517,68.6741,68.6741,26311.0
2016-08-17 13:10:00,79.65,79.66,79.59,79.59,24550.0,68.6913,68.7,68.6396,68.6396,24550.0
2016-08-17 13:15:00,79.59,79.69,79.58,79.69,27691.0,68.6396,68.7258,68.631,68.7258,27691.0
2016-08-17 13:20:00,79.7,79.71,79.59,79.67,60149.0,68.7345,68.7431,68.6396,68.7086,60149.0
2016-08-17 13:25:00,79.69,79.76,79.67,79.74,10450.0,68.7258,68.7862,68.7086,68.769,10450.0
2016-08-17 13:30:00,79.75,79.81,79.72,79.81,30206.0,68.7776,68.8293,68.7517,68.8293,30206.0
2016-08-17 13:35:00,79.81,79.98,79.81,79.94,16384.0,68.8293,68.9759,68.8293,68.9414,16384.0
2016-08-17 13:40:00,79.96,80.0,79.93,79.93,7562.0,68.9587,68.9932,68.9328,68.9328,7562.0
2016-08-17 13:45:00,79.94,79.95,79.89,79.91,6600.0,68.9414,68.9501,68.8983,68.9156,6600.0
2016-08-17 13:50:00,79.9,79.95,79.89,79.91,9690.0,68.9069,68.9501,68.8983,68.9156,9690.0
2016-08-17 13:55:00,79.91,79.92,79.82,79.84,5821.0,68.9156,68.9242,68.8379,68.8552,5821.0
2016-08-17 14:00:00,79.84,79.97,79.71,79.95,24016.0,68.8552,68.9673,68.7431,68.9501,24016.0
2016-08-17 14:05:00,79.94,80.0,79.9,79.98,28413.0,68.9414,68.9932,68.9069,68.9759,28413.0
2016-08-17 14:10:00,79.99,80.07,79.96,80.01,19010.0,68.9846,69.0535,68.9587,69.0018,19010.0
2016-08-17 14:15:00,80.0,80.01,79.93,79.96,13858.0,68.9932,69.0018,68.9328,68.9587,13858.0
2016-08-17 14:20:00,79.96,80.01,79.93,79.95,8595.0,68.9587,69.0018,68.9328,68.9501,8595.0
2016-08-17 14:25:00,79.94,80.04,79.94,79.99,9916.0,68.9414,69.0277,68.9414,68.9846,9916.0
2016-08-17 14:30:00,80.0,80.0,79.92,79.97,12535.0,68.9932,68.9932,68.9242,68.9673,12535.0
2016-08-17 14:35:00,79.96,80.0,79.95,79.98,8627.0,68.9587,68.9932,68.9501,68.9759,8627.0
2016-08-17 14:40:00,79.98,80.01,79.94,79.94,11078.0,68.9759,69.0018,68.9414,68.9414,11078.0
2016-08-17 14:45:00,79.94,80.03,79.93,80.0,11225.0,68.9414,69.0191,68.9328,68.9932,11225.0
2016-08-17 14:50:00,80.0,80.01,79.97,79.98,9188.0,68.9932,69.0018,68.9673,68.9759,9188.0
2016-08-17 14:55:00,79.97,80.0,79.94,79.95,19971.0,68.9673,68.9932,68.9414,68.9501,19971.0
2016-08-17 15:00:00,79.95,79.98,79.94,79.95,12537.0,68.9501,68.9759,68.9414,68.9501,12537.0
2016-08-17 15:05:00,79.96,80.0,79.94,79.94,12977.0,68.9587,68.9932,68.9414,68.9414,12977.0
2016-08-17 15:10:00,79.95,80.01,79.92,79.97,12976.0,68.9501,69.0018,68.9242,68.9673,12976.0
2016-08-17 15:15:00,79.98,80.0,79.95,79.98,11533.0,68.9759,68.9932,68.9501,68.9759,11533.0
2016-08-17 15:20:00,79.98,80.03,79.97,80.0,23891.0,68.9759,69.0191,68.9673,68.9932,23891.0
2016-08-17 15:25:00,80.01,80.08,80.01,80.02,17586.0,69.0018,69.0622,69.0018,69.0104,17586.0
2016-08-17 15:30:00,80.03,80.05,80.02,80.04,22735.0,69.0191,69.0363,69.0104,69.0277,22735.0
2016-08-17 15:35:00,80.05,80.08,80.03,80.08,23204.0,69.0363,69.0622,69.0191,69.0622,23204.0
2016-08-17 15:40:00,80.08,80.12,80.05,80.1,29088.0,69.0622,69.0967,69.0363,69.0794,29088.0
2016-08-17 15:45:00,80.11,80.14,80.09,80.11,46009.0,69.088,69.1139,69.0708,69.088,46009.0
2016-08-17 15:50:00,80.11,80.14,80.08,80.11,36611.0,69.088,69.1139,69.0622,69.088,36611.0
2016-08-17 15:55:00,80.11,80.12,80.05,80.09,111368.0,69.088,69.0967,69.0363,69.0708,111368.0
2016-08-18 09:30:00,80.1,80.33,80.03,80.33,44719.0,69.0794,69.2778,69.0191,69.2778,44719.0
2016-08-18 09:35:00,80.33,80.38,80.01,80.03,26657.0,69.2778,69.3209,69.0018,69.0191,26657.0
2016-08-18 09:40:00,80.03,80.14,79.93,80.0,17569.0,69.0191,69.1139,68.9328,68.9932,17569.0
2016-08-18 09:45:00,80.02,80.12,79.99,80.07,27432.0,69.0104,69.0967,68.9846,69.0535,27432.0
2016-08-18 09:50:00,80.09,80.09,79.98,80.09,28694.0,69.0708,69.0708,68.9759,69.0708,28694.0
2016-08-18 09:55:00,80.09,80.15,79.97,80.11,42879.0,69.0708,69.1225,68.9673,69.088,42879.0
2016-08-18 10:00:00,80.11,80.15,80.01,80.02,23692.0,69.088,69.1225,69.0018,69.0104,23692.0
2016-08-18 10:05:00,80.02,80.05,79.9,79.9,19245.0,69.0104,69.0363,68.9069,68.9069,19245.0
2016-08-18 10:10:00,79.91,79.95,79.85,79.89,22667.0,68.9156,68.9501,68.8638,68.8983,22667.0
2016-08-18 10:15:00,79.91,79.93,79.83,79.83,14808.0,68.9156,68.9328,68.8466,68.8466,14808.0
2016-08-18 10:20:00,79.84,79.89,79.84,79.85,16299.0,68.8552,68.8983,68.8552,68.8638,16299.0
2016-08-18 10:25:00,79.86,79.92,79.85,79.88,17305.0,68.8724,68.9242,68.8638,68.8897,17305.0
2016-08-18 10:30:00,79.9,79.96,79.89,79.95,19117.0,68.9069,68.9587,68.8983,68.9501,19117.0
2016-08-18 10:35:00,79.95,79.95,79.83,79.85,47825.0,68.9501,68.9501,68.8466,68.8638,47825.0
2016-08-18 10:40:00,79.86,79.9,79.78,79.8,58966.0,68.8724,68.9069,68.8034,68.8207,58966.0
2016-08-18 10:45:00,79.8,79.89,79.78,79.83,44859.0,68.8207,68.8983,68.8034,68.8466,44859.0
2016-08-18 10:50:00,79.84,79.92,79.83,79.92,18183.0,68.8552,68.9242,68.8466,68.9242,18183.0
2016-08-18 10:55:00,79.92,79.96,79.9,79.94,14154.0,68.9242,68.9587,68.9069,68.9414,14154.0
2016-08-18 11:00:00,79.94,79.95,79.9,79.94,22060.0,68.9414,68.9501,68.9069,68.9414,22060.0
2016-08-18 11:05:00,79.94,79.95,79.9,79.9,10834.0,68.9414,68.9501,68.9069,68.9069,10834.0
2016-08-18 11:10:00,79.91,79.96,79.9,79.96,15496.0,68.9156,68.9587,68.9069,68.9587,15496.0
2016-08-18 11:15:00,79.95,79.95,79.9,79.91,9156.0,68.9501,68.9501,68.9069,68.9156,9156.0
2016-08-18 11:20:00,79.9,79.91,79.81,79.81,11560.0,68.9069,68.9156,68.8293,68.8293,11560.0
2016-08-18 11:25:00,79.81,79.86,79.8,79.84,14686.0,68.8293,68.8724,68.8207,68.8552,14686.0
2016-08-18 11:30:00,79.84,79.91,79.84,79.86,10072.0,68.8552,68.9156,68.8552,68.8724,10072.0
2016-08-18 11:35:00,79.86,79.89,79.83,79.83,14145.0,68.8724,68.8983,68.8466,68.8466,14145.0
2016-08-18 11:40:00,79.83,79.84,79.81,79.82,13704.0,68.8466,68.8552,68.8293,68.8379,13704.0
2016-08-18 11:45:00,79.81,79.81,79.77,79.8,17361.0,68.8293,68.8293,68.7948,68.8207,17361.0
2016-08-18 11:50:00,79.79,79.8,79.75,79.77,22629.0,68.8121,68.8207,68.7776,68.7948,22629.0
2016-08-18 11:55:00,79.77,79.77,79.7,79.71,19105.0,68.7948,68.7948,68.7345,68.7431,19105.0
2016-08-18 12:00:00,79.72,79.74,79.66,79.66,43345.0,68.7517,68.769,68.7,68.7,43345.0
2016-08-18 12:05:00,79.67,79.7,79.65,79.7,22553.0,68.7086,68.7345,68.6913,68.7345,22553.0
2016-08-18 12:10:00,79.7,79.72,79.69,79.7,11736.0,68.7345,68.7517,68.7258,68.7345,11736.0
2016-08-18 12:15:00,79.7,79.75,79.7,79.74,42439.0,68.7345,68.7776,68.7345,68.769,42439.0
2016-08-18 12:20:00,79.74,79.74,79.71,79.72,23169.0,68.769,68.769,68.7431,68.7517,23169.0
2016-08-18 12:25:00,79.73,79.74,79.69,79.69,12092.0,68.7603,68.769,68.7258,68.7258,12092.0
2016-08-18 12:30:00,79.69,79.76,79.68,79.76,13167.0,68.7258,68.7862,68.7172,68.7862,13167.0
2016-08-18 12:35:00,79.75,79.81,79.74,79.81,11384.0,68.7776,68.8293,68.769,68.8293,11384.0
2016-08-18 12:40:00,79.81,79.82,79.79,79.82,15413.0,68.8293,68.8379,68.8121,68.8379,15413.0
2016-08-18 12:45:00,79.82,79.86,79.81,79.83,18913.0,68.8379,68.8724,68.8293,68.8466,18913.0
2016-08-18 12:50:00,79.83,79.85,79.82,79.84,13228.0,68.8466,68.8638,68.8379,68.8552,13228.0
2016-08-18 12:55:00,79.84,79.84,79.81,79.82,10907.0,68.8552,68.8552,68.8293,68.8379,10907.0
2016-08-18 13:00:00,79.83,79.83,79.8,79.83,9701.0,68.8466,68.8466,68.8207,68.8466,9701.0
2016-08-18 13:05:00,79.82,79.82,79.79,79.79,10151.0,68.8379,68.8379,68.8121,68.8121,10151.0
2016-08-18 13:10:00,79.8,79.82,79.76,79.77,12386.0,68.8207,68.8379,68.7862,68.7948,12386.0
2016-08-18 13:15:00,79.76,79.77,79.75,79.76,5976.0,68.7862,68.7948,68.7776,68.7862,5976.0
2016-08-18 13:20:00,79.76,79.76,79.71,79.73,16778.0,68.7862,68.7862,68.7431,68.7603,16778.0
2016-08-18 13:25:00,79.74,79.74,79.68,79.69,12308.0,68.769,68.769,68.7172,68.7258,12308.0
2016-08-18 13:30:00,79.69,79.72,79.68,79.7,13952.0,68.7258,68.7517,68.7172,68.7345,13952.0
2016-08-18 13:35:00,79.71,79.73,79.69,79.73,16744.0,68.7431,68.7603,68.7258,68.7603,16744.0
2016-08-18 13:40:00,79.74,79.8,79.73,79.74,15396.0,68.769,68.8207,68.7603,68.769,15396.0
2016-08-18 13:45:00,79.73,79.75,79.72,79.75,9801.0,68.7603,68.7776,68.7517,68.7776,9801.0
2016-08-18 13:50:00,79.75,79.79,79.72,79.78,28458.0,68.7776,68.8121,68.7517,68.8034,28458.0
2016-08-18 13:55:00,79.77,79.78,79.73,79.74,34681.0,68.7948,68.8034,68.7603,68.769,34681.0
2016-08-18 14:00:00,79.75,79.78,79.75,79.78,8565.0,68.7776,68.8034,68.7776,68.8034,8565.0
2016-08-18 14:05:00,79.77,79.78,79.75,79.78,7617.0,68.7948,68.8034,68.7776,68.8034,7617.0
2016-08-18 14:10:00,79.78,79.79,79.76,79.77,13081.0,68.8034,68.8121,68.7862,68.7948,13081.0
2016-08-18 14:15:00,79.78,79.86,79.78,79.85,14198.0,68.8034,68.8724,68.8034,68.8638,14198.0
2016-08-18 14:20:00,79.85,79.85,79.79,79.79,17841.0,68.8638,68.8638,68.8121,68.8121,17841.0
2016-08-18 14:25:00,79.8,79.8,79.74,79.76,54929.0,68.8207,68.8207,68.769,68.7862,54929.0
2016-08-18 14:30:00,79.76,79.76,79.7,79.72,20231.0,68.7862,68.7862,68.7345,68.7517,20231.0
2016-08-18 14:35:00,79.71,79.72,79.65,79.68,37686.0,68.7431,68.7517,68.6913,68.7172,37686.0
2016-08-18 14:40:00,79.69,79.73,79.68,79.7,42974.0,68.7258,68.7603,68.7172,68.7345,42974.0
2016-08-18 14:45:00,79.69,79.72,79.64,79.65,32675.0,68.7258,68.7517,68.6827,68.6913,32675.0
2016-08-18 14:50:00,79.65,79.66,79.54,79.56,130033.0,68.6913,68.7,68.5965,68.6137,130033.0
2016-08-18 14:55:00,79.56,79.65,79.49,79.65,107017.0,68.6137,68.6913,68.5533,68.6913,107017.0
2016-08-18 15:00:00,79.65,79.68,79.61,79.67,62023.0,68.6913,68.7172,68.6568,68.7086,62023.0
2016-08-18 15:05:00,79.67,79.7,79.61,79.63,81437.0,68.7086,68.7345,68.6568,68.6741,81437.0
2016-08-18 15:10:00,79.62,79.8,79.61,79.8,135648.0,68.6655,68.8207,68.6568,68.8207,135648.0
2016-08-18 15:15:00,79.79,79.8,79.76,79.79,28099.0,68.8121,68.8207,68.7862,68.8121,28099.0
2016-08-18 15:20:00,79.79,79.8,79.78,79.8,15916.0,68.8121,68.8207,68.8034,68.8207,15916.0
2016-08-18 15:25:00,79.79,79.81,79.78,79.78,37223.0,68.8121,68.8293,68.8034,68.8034,37223.0
2016-08-18 15:30:00,79.78,79.8,79.76,79.78,51802.0,68.8034,68.8207,68.7862,68.8034,51802.0
2016-08-18 15:35:00,79.78,79.8,79.76,79.77,40620.0,68.8034,68.8207,68.7862,68.7948,40620.0
2016-08-18 15:40:00,79.76,79.8,79.75,79.79,60153.0,68.7862,68.8207,68.7776,68.8121,60153.0
2016-08-18 15:45:00,79.78,79.79,79.72,79.77,58908.0,68.8034,68.8121,68.7517,68.7948,58908.0
2016-08-18 15:50:00,79.77,79.78,79.73,79.75,110647.0,68.7948,68.8034,68.7603,68.7776,110647.0
2016-08-18 15:55:00,79.75,79.81,79.74,79.77,198796.0,68.7776,68.8293,68.769,68.7948,198796.0
2016-08-19 09:30:00,79.55,79.79,79.46,79.48,220583.0,68.6051,68.8121,68.5275,68.5447,220583.0
2016-08-19 09:35:00,79.49,79.5,79.38,79.46,21448.0,68.5533,68.562,68.4585,68.5275,21448.0
2016-08-19 09:40:00,79.47,79.55,79.43,79.44,30796.0,68.5361,68.6051,68.5016,68.5102,30796.0
2016-08-19 09:45:00,79.41,79.46,79.19,79.23,37163.0,68.4844,68.5275,68.2946,68.3291,37163.0
2016-08-19 09:50:00,79.26,79.41,79.22,79.39,10526.0,68.355,68.4844,68.3205,68.4671,10526.0
2016-08-19 09:55:00,79.4,79.44,79.31,79.44,28626.0,68.4757,68.5102,68.3981,68.5102,28626.0
2016-08-19 10:00:00,79.44,79.46,79.35,79.41,31637.0,68.5102,68.5275,68.4326,68.4844,31637.0
2016-08-19 10:05:00,79.39,79.44,79.37,79.42,24842.0,68.4671,68.5102,68.4499,68.493,24842.0
2016-08-19 10:10:00,79.35,79.37,79.28,79.33,16809.0,68.4326,68.4499,68.3722,68.4154,16809.0
2016-08-19 10:15:00,79.35,79.35,79.31,79.33,15319.0,68.4326,68.4326,68.3981,68.4154,15319.0
2016-08-19 10:20:00,79.34,79.49,79.33,79.4,26013.0,68.424,68.5533,68.4154,68.4757,26013.0
2016-08-19 10:25:00,79.41,79.42,79.33,79.38,58424.0,68.4844,68.493,68.4154,68.4585,58424.0
2016-08-19 10:30:00,79.37,79.4,79.31,79.34,81686.0,68.4499,68.4757,68.3981,68.424,81686.0
2016-08-19 10:35:00,79.35,79.39,79.35,79.37,25701.0,68.4326,68.4671,68.4326,68.4499,25701.0
2016-08-19 10:40:00,79.37,79.38,79.29,79.3,34561.0,68.4499,68.4585,68.3809,68.3895,34561.0
2016-08-19 10:45:00,79.29,79.34,79.27,79.31,34348.0,68.3809,68.424,68.3636,68.3981,34348.0
2016-08-19 10:50:00,79.31,79.34,79.31,79.33,29237.0,68.3981,68.424,68.3981,68.4154,29237.0
2016-08-19 10:55:00,79.33,79.33,79.26,79.28,21240.0,68.4154,68.4154,68.355,68.3722,21240.0
2016-08-19 11:00:00,79.28,79.36,79.27,79.31,42225.0,68.3722,68.4412,68.3636,68.3981,42225.0
2016-08-19 11:05:00,79.3,79.3,79.2,79.22,45781.0,68.3895,68.3895,68.3032,68.3205,45781.0
2016-08-19 11:10:00,79.23,79.32,79.17,79.27,162901.0,68.3291,68.4067,68.2774,68.3636,162901.0
2016-08-19 11:15:00,79.27,79.28,79.18,79.2,19467.0,68.3636,68.3722,68.286,68.3032,19467.0
2016-08-19 11:20:00,79.21,79.3,79.21,79.27,35807.0,68.3119,68.3895,68.3119,68.3636,35807.0
2016-08-19 11:25:00,79.26,79.29,79.18,79.18,19879.0,68.355,68.3809,68.286,68.286,19879.0
2016-08-19 11:30:00,79.18,79.23,79.17,79.19,11287.0,68.286,68.3291,68.2774,68.2946,11287.0
2016-08-19 11:35:00,79.19,79.2,79.14,79.15,25816.0,68.2946,68.3032,68.2515,68.2601,25816.0
2016-08-19 11:40:00,79.14,79.15,79.1,79.12,23042.0,68.2515,68.2601,68.217,68.2343,23042.0
2016-08-19 11:45:00,79.11,79.21,79.11,79.19,12504.0,68.2256,68.3119,68.2256,68.2946,12504.0
2016-08-19 11:50:00,79.2,79.25,79.2,79.24,8721.0,68.3032,68.3464,68.3032,68.3377,8721.0
2016-08-19 11:55:00,79.25,79.3,79.22,79.23,15592.0,68.3464,68.3895,68.3205,68.3291,15592.0
2016-08-19 12:00:00,79.23,79.32,79.22,79.32,17207.0,68.3291,68.4067,68.3205,68.4067,17207.0
2016-08-19 12:05:00,79.32,79.33,79.28,79.28,12467.0,68.4067,68.4154,68.3722,68.3722,12467.0
2016-08-19 12:10:00,79.28,79.29,79.22,79.22,9295.0,68.3722,68.3809,68.3205,68.3205,9295.0
2016-08-19 12:15:00,79.22,79.24,79.14,79.16,9356.0,68.3205,68.3377,68.2515,68.2688,9356.0
2016-08-19 12:20:00,79.15,79.19,79.15,79.19,9144.0,68.2601,68.2946,68.2601,68.2946,9144.0
2016-08-19 12:25:00,79.19,79.26,79.19,79.26,16315.0,68.2946,68.355,68.2946,68.355,16315.0
2016-08-19 12:30:00,79.25,79.26,79.16,79.17,24348.0,68.3464,68.355,68.2688,68.2774,24348.0
2016-08-19 12:35:00,79.18,79.18,79.12,79.14,9309.0,68.286,68.286,68.2343,68.2515,9309.0
2016-08-19 12:40:00,79.14,79.15,79.03,79.05,18636.0,68.2515,68.2601,68.1566,68.1739,18636.0
2016-08-19 12:45:00,79.05,79.06,78.9,78.94,74132.0,68.1739,68.1825,68.0445,68.079,74132.0
2016-08-19 12:50:00,78.94,78.95,78.78,78.94,66410.0,68.079,68.0876,67.941,68.079,66410.0
2016-08-19 12:55:00,78.93,78.95,78.84,78.94,28651.0,68.0704,68.0876,67.9928,68.079,28651.0
2016-08-19 13:00:00,78.94,78.98,78.94,78.96,16380.0,68.079,68.1135,68.079,68.0963,16380.0
2016-08-19 13:05:00,78.96,78.99,78.94,78.97,38479.0,68.0963,68.1221,68.079,68.1049,38479.0
2016-08-19 13:10:00,78.98,79.03,78.96,79.03,28924.0,68.1135,68.1566,68.0963,68.1566,28924.0
2016-08-19 13:15:00,79.03,79.06,79.0,79.01,19075.0,68.1566,68.1825,68.1308,68.1394,19075.0
2016-08-19 13:20:00,79.0,79.04,78.99,78.99,18448.0,68.1308,68.1653,68.1221,68.1221,18448.0
2016-08-19 13:25:00,78.99,79.04,78.94,78.95,62576.0,68.1221,68.1653,68.079,68.0876,62576.0
2016-08-19 13:30:00,78.96,78.99,78.94,78.95,18319.0,68.0963,68.1221,68.079,68.0876,18319.0
2016-08-19 13:35:00,78.95,79.04,78.94,79.02,33097.0,68.0876,68.1653,68.079,68.148,33097.0
2016-08-19 13:40:00,79.03,79.06,79.02,79.03,16412.0,68.1566,68.1825,68.148,68.1566,16412.0
2016-08-19 13:45:00,79.03,79.04,79.0,79.04,25833.0,68.1566,68.1653,68.1308,68.1653,25833.0
2016-08-19 13:50:00,79.04,79.06,79.0,79.02,53999.0,68.1653,68.1825,68.1308,68.148,53999.0
2016-08-19 13:55:00,79.03,79.05,79.02,79.04,24151.0,68.1566,68.1739,68.148,68.1653,24151.0
2016-08-19 14:00:00,79.04,79.06,79.0,79.01,40434.0,68.1653,68.1825,68.1308,68.1394,40434.0
2016-08-19 14:05:00,79.01,79.02,78.96,78.98,21296.0,68.1394,68.148,68.0963,68.1135,21296.0
2016-08-19 14:10:00,78.98,79.04,78.97,79.04,21474.0,68.1135,68.1653,68.1049,68.1653,21474.0
2016-08-19 14:15:00,79.04,79.04,79.02,79.04,20357.0,68.1653,68.1653,68.148,68.1653,20357.0
2016-08-19 14:20:00,79.04,79.05,78.99,79.0,101149.0,68.1653,68.1739,68.1221,68.1308,101149.0
2016-08-19 14:25:00,79.0,79.01,78.99,79.01,8350.0,68.1308,68.1394,68.1221,68.1394,8350.0
2016-08-19 14:30:00,79.0,79.05,78.99,79.02,28933.0,68.1308,68.1739,68.1221,68.148,28933.0
2016-08-19 14:35:00,79.02,79.03,79.01,79.03,8012.0,68.148,68.1566,68.1394,68.1566,8012.0
2016-08-19 14:40:00,79.03,79.11,79.0,79.09,120321.0,68.1566,68.2256,68.1308,68.2084,120321.0
2016-08-19 14:45:00,79.1,79.15,79.09,79.11,27508.0,68.217,68.2601,68.2084,68.2256,27508.0
2016-08-19 14:50:00,79.11,79.19,79.1,79.19,13726.0,68.2256,68.2946,68.217,68.2946,13726.0
2016-08-19 14:55:00,79.19,79.2,79.16,79.17,20285.0,68.2946,68.3032,68.2688,68.2774,20285.0
2016-08-19 15:00:00,79.17,79.17,79.1,79.15,22450.0,68.2774,68.2774,68.217,68.2601,22450.0
2016-08-19 15:05:00,79.15,79.18,79.14,79.15,20102.0,68.2601,68.286,68.2515,68.2601,20102.0
2016-08-19 15:10:00,79.15,79.15,79.02,79.02,50305.0,68.2601,68.2601,68.148,68.148,50305.0
2016-08-19 15:15:00,79.03,79.05,79.01,79.03,36005.0,68.1566,68.1739,68.1394,68.1566,36005.0
2016-08-19 15:20:00,79.04,79.08,79.0,79.04,39677.0,68.1653,68.1998,68.1308,68.1653,39677.0
2016-08-19 15:25:00,79.03,79.06,79.02,79.05,35967.0,68.1566,68.1825,68.148,68.1739,35967.0
2016-08-19 15:30:00,79.05,79.09,79.05,79.07,58623.0,68.1739,68.2084,68.1739,68.1911,58623.0
2016-08-19 15:35:00,79.07,79.07,79.02,79.03,54969.0,68.1911,68.1911,68.148,68.1566,54969.0
2016-08-19 15:40:00,79.03,79.05,79.02,79.04,54371.0,68.1566,68.1739,68.148,68.1653,54371.0
2016-08-19 15:45:00,79.04,79.05,79.02,79.04,57584.0,68.1653,68.1739,68.148,68.1653,57584.0
2016-08-19 15:50:00,79.04,79.06,79.02,79.02,95458.0,68.1653,68.1825,68.148,68.148,95458.0
2016-08-19 15:55:00,79.03,79.08,79.02,79.05,171779.0,68.1566,68.1998,68.148,68.1739,171779.0
2016-08-22 09:30:00,79.32,79.8,79.3,79.47,66008.0,68.4067,68.8207,68.3895,68.5361,66008.0
2016-08-22 09:35:00,79.46,79.61,79.42,79.51,37676.0,68.5275,68.6568,68.493,68.5706,37676.0
2016-08-22 09:40:00,79.52,79.74,79.48,79.72,25752.0,68.5792,68.769,68.5447,68.7517,25752.0
2016-08-22 09:45:00,79.73,79.83,79.69,79.7,32203.0,68.7603,68.8466,68.7258,68.7345,32203.0
2016-08-22 09:50:00,79.7,79.7,79.46,79.52,43925.0,68.7345,68.7345,68.5275,68.5792,43925.0
2016-08-22 09:55:00,79.51,79.62,79.46,79.54,91847.0,68.5706,68.6655,68.5275,68.5965,91847.0
2016-08-22 10:00:00,79.55,79.55,79.49,79.5,57190.0,68.6051,68.6051,68.5533,68.562,57190.0
2016-08-22 10:05:00,79.5,79.55,79.37,79.37,40035.0,68.562,68.6051,68.4499,68.4499,40035.0
2016-08-22 10:10:00,79.38,79.52,79.38,79.52,17868.0,68.4585,68.5792,68.4585,68.5792,17868.0
2016-08-22 10:15:00,79.52,79.65,79.51,79.57,29045.0,68.5792,68.6913,68.5706,68.6223,29045.0
2016-08-22 10:20:00,79.58,79.77,79.58,79.76,20322.0,68.631,68.7948,68.631,68.7862,20322.0
2016-08-22 10:25:00,79.76,79.83,79.75,79.82,30242.0,68.7862,68.8466,68.7776,68.8379,30242.0
2016-08-22 10:30:00,79.83,79.9,79.81,79.81,43650.0,68.8466,68.9069,68.8293,68.8293,43650.0
2016-08-22 10:35:00,79.81,79.82,79.61,79.61,110549.0,68.8293,68.8379,68.6568,68.6568,110549.0
2016-08-22 10:40:00,79.62,79.64,79.58,79.59,82904.0,68.6655,68.6827,68.631,68.6396,82904.0
2016-08-22 10:45:00,79.6,79.61,79.53,79.54,47229.0,68.6482,68.6568,68.5878,68.5965,47229.0
2016-08-22 10:50:00,79.54,79.54,79.41,79.41,94000.0,68.5965,68.5965,68.4844,68.4844,94000.0
2016-08-22 10:55:00,79.41,79.44,79.28,79.3,76331.0,68.4844,68.5102,68.3722,68.3895,76331.0
2016-08-22 11:00:00,79.3,79.3,79.14,79.14,164864.0,68.3895,68.3895,68.2515,68.2515,164864.0
2016-08-22 11:05:00,79.15,79.41,79.11,79.33,149056.0,68.2601,68.4844,68.2256,68.4154,149056.0
2016-08-22 11:10:00,79.34,79.39,79.27,79.34,70877.0,68.424,68.4671,68.3636,68.424,70877.0
2016-08-22 11:15:00,79.34,79.49,79.34,79.43,54197.0,68.424,68.5533,68.424,68.5016,54197.0
2016-08-22 11:20:00,79.43,79.46,79.38,79.44,35512.0,68.5016,68.5275,68.4585,68.5102,35512.0
2016-08-22 11:25:00,79.44,79.45,79.35,79.37,33938.0,68.5102,68.5189,68.4326,68.4499,33938.0
2016-08-22 11:30:00,79.38,79.39,79.31,79.38,22932.0,68.4585,68.4671,68.3981,68.4585,22932.0
2016-08-22 11:35:00,79.39,79.42,79.38,79.39,19744.0,68.4671,68.493,68.4585,68.4671,19744.0
2016-08-22 11:40:00,79.38,79.43,79.36,79.36,19939.0,68.4585,68.5016,68.4412,68.4412,19939.0
2016-08-22 11:45:00,79.36,79.39,79.27,79.37,30201.0,68.4412,68.4671,68.3636,68.4499,30201.0
2016-08-22 11:50:00,79.36,79.4,79.36,79.39,13240.0,68.4412,68.4757,68.4412,68.4671,13240.0
2016-08-22 11:55:00,79.38,79.39,79.24,79.26,33379.0,68.4585,68.4671,68.3377,68.355,33379.0
2016-08-22 12:00:00,79.25,79.26,79.2,79.22,24474.0,68.3464,68.355,68.3032,68.3205,24474.0
2016-08-22 12:05:00,79.23,79.28,79.22,79.22,22602.0,68.3291,68.3722,68.3205,68.3205,22602.0
2016-08-22 12:10:00,79.22,79.29,79.21,79.29,17111.0,68.3205,68.3809,68.3119,68.3809,17111.0
2016-08-22 12:15:00,79.3,79.33,79.22,79.27,16909.0,68.3895,68.4154,68.3205,68.3636,16909.0
2016-08-22 12:20:00,79.27,79.37,79.23,79.37,31664.0,68.3636,68.4499,68.3291,68.4499,31664.0
2016-08-22 12:25:00,79.39,79.48,79.37,79.45,25627.0,68.4671,68.5447,68.4499,68.5189,25627.0
2016-08-22 12:30:00,79.45,79.47,79.43,79.44,12450.0,68.5189,68.5361,68.5016,68.5102,12450.0
2016-08-22 12:35:00,79.44,79.47,79.44,79.46,6907.0,68.5102,68.5361,68.5102,68.5275,6907.0
2016-08-22 12:40:00,79.47,79.52,79.44,79.44,14053.0,68.5361,68.5792,68.5102,68.5102,14053.0
2016-08-22 12:45:00,79.43,79.43,79.28,79.28,30932.0,68.5016,68.5016,68.3722,68.3722,30932.0
2016-08-22 12:50:00,79.27,79.29,79.19,79.22,17431.0,68.3636,68.3809,68.2946,68.3205,17431.0
2016-08-22 12:55:00,79.23,79.25,79.19,79.24,27390.0,68.3291,68.3464,68.2946,68.3377,27390.0
2016-08-22 13:00:00,79.24,79.25,79.19,79.2,47079.0,68.3377,68.3464,68.2946,68.3032,47079.0
2016-08-22 13:05:00,79.2,79.2,79.08,79.1,23686.0,68.3032,68.3032,68.1998,68.217,23686.0
2016-08-22 13:10:00,79.11,79.11,79.08,79.08,13120.0,68.2256,68.2256,68.1998,68.1998,13120.0
2016-08-22 13:15:00,79.09,79.13,79.08,79.11,19046.0,68.2084,68.2429,68.1998,68.2256,19046.0
2016-08-22 13:20:00,79.11,79.14,79.05,79.06,20699.0,68.2256,68.2515,68.1739,68.1825,20699.0
2016-08-22 13:25:00,79.06,79.15,79.02,79.15,14657.0,68.1825,68.2601,68.148,68.2601,14657.0
2016-08-22 13:30:00,79.16,79.24,79.16,79.24,12927.0,68.2688,68.3377,68.2688,68.3377,12927.0
2016-08-22 13:35:00,79.25,79.25,79.2,79.21,12649.0,68.3464,68.3464,68.3032,68.3119,12649.0
2016-08-22 13:40:00,79.21,79.31,79.21,79.3,10035.0,68.3119,68.3981,68.3119,68.3895,10035.0
2016-08-22 13:45:00,79.3,79.42,79.28,79.4,10350.0,68.3895,68.493,68.3722,68.4757,10350.0
2016-08-22 13:50:00,79.39,79.4,79.38,79.39,8443.0,68.4671,68.4757,68.4585,68.4671,8443.0
2016-08-22 13:55:00,79.39,79.4,79.35,79.35,13921.0,68.4671,68.4757,68.4326,68.4326,13921.0
2016-08-22 14:00:00,79.35,79.36,79.31,79.36,16783.0,68.4326,68.4412,68.3981,68.4412,16783.0
2016-08-22 14:05:00,79.36,79.43,79.35,79.42,10843.0,68.4412,68.5016,68.4326,68.493,10843.0
2016-08-22 14:10:00,79.42,79.42,79.4,79.42,14940.0,68.493,68.493,68.4757,68.493,14940.0
2016-08-22 14:15:00,79.41,79.42,79.35,79.4,31488.0,68.4844,68.493,68.4326,68.4757,31488.0
2016-08-22 14:20:00,79.39,79.39,79.33,79.34,22135.0,68.4671,68.4671,68.4154,68.424,22135.0
2016-08-22 14:25:00,79.35,79.35,79.26,79.28,12708.0,68.4326,68.4326,68.355,68.3722,12708.0
2016-08-22 14:30:00,79.28,79.3,79.25,79.27,16347.0,68.3722,68.3895,68.3464,68.3636,16347.0
2016-08-22 14:35:00,79.27,79.27,79.18,79.22,31482.0,68.3636,68.3636,68.286,68.3205,31482.0
2016-08-22 14:40:00,79.21,79.25,79.19,79.2,40871.0,68.3119,68.3464,68.2946,68.3032,40871.0
2016-08-22 14:45:00,79.2,79.27,79.19,79.27,20413.0,68.3032,68.3636,68.2946,68.3636,20413.0
2016-08-22 14:50:00,79.27,79.29,79.22,79.23,20485.0,68.3636,68.3809,68.3205,68.3291,20485.0
2016-08-22 14:55:00,79.22,79.24,79.14,79.22,28052.0,68.3205,68.3377,68.2515,68.3205,28052.0
2016-08-22 15:00:00,79.22,79.34,79.21,79.34,8682.0,68.3205,68.424,68.3119,68.424,8682.0
2016-08-22 15:05:00,79.33,79.33,79.29,79.32,13319.0,68.4154,68.4154,68.3809,68.4067,13319.0
2016-08-22 15:10:00,79.32,79.41,79.32,79.34,19451.0,68.4067,68.4844,68.4067,68.424,19451.0
2016-08-22 15:15:00,79.35,79.41,79.33,79.4,13329.0,68.4326,68.4844,68.4154,68.4757,13329.0
2016-08-22 15:20:00,79.4,79.4,79.32,79.34,15259.0,68.4757,68.4757,68.4067,68.424,15259.0
2016-08-22 15:25:00,79.34,79.34,79.26,79.32,36586.0,68.424,68.424,68.355,68.4067,36586.0
2016-08-22 15:30:00,79.32,79.38,79.31,79.33,26323.0,68.4067,68.4585,68.3981,68.4154,26323.0
2016-08-22 15:35:00,79.33,79.34,79.29,79.31,18790.0,68.4154,68.424,68.3809,68.3981,18790.0
2016-08-22 15:40:00,79.31,79.32,79.29,79.31,25113.0,68.3981,68.4067,68.3809,68.3981,25113.0
2016-08-22 15:45:00,79.32,79.32,79.28,79.3,42834.0,68.4067,68.4067,68.3722,68.3895,42834.0
2016-08-22 15:50:00,79.3,79.31,79.26,79.28,34153.0,68.3895,68.3981,68.355,68.3722,34153.0
2016-08-22 15:55:00,79.27,79.31,79.27,79.28,75858.0,68.3636,68.3981,68.3636,68.3722,75858.0
2016-08-23 09:30:00,79.68,79.95,79.6,79.9,179942.0,68.7172,68.9501,68.6482,68.9069,179942.0
2016-08-23 09:35:00,79.89,79.94,79.67,79.78,148263.0,68.8983,68.9414,68.7086,68.8034,148263.0
2016-08-23 09:40:00,79.79,79.84,79.7,79.76,45280.0,68.8121,68.8552,68.7345,68.7862,45280.0
2016-08-23 09:45:00,79.76,79.87,79.75,79.83,53457.0,68.7862,68.8811,68.7776,68.8466,53457.0
2016-08-23 09:50:00,79.83,79.84,79.72,79.81,34127.0,68.8466,68.8552,68.7517,68.8293,34127.0
2016-08-23 09:55:00,79.82,79.83,79.75,79.8,47649.0,68.8379,68.8466,68.7776,68.8207,47649.0
2016-08-23 10:00:00,79.81,79.82,79.75,79.79,56430.0,68.8293,68.8379,68.7776,68.8121,56430.0
2016-08-23 10:05:00,79.79,79.82,79.75,79.79,41372.0,68.8121,68.8379,68.7776,68.8121,41372.0
2016-08-23 10:10:00,79.79,79.92,79.78,79.91,42339.0,68.8121,68.9242,68.8034,68.9156,42339.0
2016-08-23 10:15:00,79.92,79.97,79.86,79.87,44683.0,68.9242,68.9673,68.8724,68.8811,44683.0
2016-08-23 10:20:00,79.88,79.92,79.84,79.9,14999.0,68.8897,68.9242,68.8552,68.9069,14999.0
2016-08-23 10:25:00,79.91,79.92,79.85,79.85,30012.0,68.9156,68.9242,68.8638,68.8638,30012.0
2016-08-23 10:30:00,79.85,79.91,79.85,79.87,18255.0,68.8638,68.9156,68.8638,68.8811,18255.0
2016-08-23 10:35:00,79.86,79.87,79.81,79.83,72939.0,68.8724,68.8811,68.8293,68.8466,72939.0
2016-08-23 10:40:00,79.83,79.84,79.81,79.82,20208.0,68.8466,68.8552,68.8293,68.8379,20208.0
2016-08-23 10:45:00,79.81,79.82,79.76,79.76,29999.0,68.8293,68.8379,68.7862,68.7862,29999.0
2016-08-23 10:50:00,79.75,79.81,79.75,79.79,18625.0,68.7776,68.8293,68.7776,68.8121,18625.0
2016-08-23 10:55:00,79.78,79.81,79.76,79.78,42645.0,68.8034,68.8293,68.7862,68.8034,42645.0
2016-08-23 11:00:00,79.79,79.81,79.77,79.8,60965.0,68.8121,68.8293,68.7948,68.8207,60965.0
2016-08-23 11:05:00,79.8,79.81,79.78,79.8,51863.0,68.8207,68.8293,68.8034,68.8207,51863.0
2016-08-23 11:10:00,79.81,79.81,79.75,79.76,24952.0,68.8293,68.8293,68.7776,68.7862,24952.0
2016-08-23 11:15:00,79.76,79.78,79.72,79.78,23256.0,68.7862,68.8034,68.7517,68.8034,23256.0
2016-08-23 11:20:00,79.77,79.81,79.73,79.81,61287.0,68.7948,68.8293,68.7603,68.8293,61287.0
2016-08-23 11:25:00,79.8,79.82,79.79,79.82,48784.0,68.8207,68.8379,68.8121,68.8379,48784.0
2016-08-23 11:30:00,79.81,79.82,79.77,79.81,18279.0,68.8293,68.8379,68.7948,68.8293,18279.0
2016-08-23 11:35:00,79.81,79.89,79.8,79.88,26818.0,68.8293,68.8983,68.8207,68.8897,26818.0
2016-08-23 11:40:00,79.87,79.88,79.85,79.86,22465.0,68.8811,68.8897,68.8638,68.8724,22465.0
2016-08-23 11:45:00,79.87,79.88,79.81,79.85,13662.0,68.8811,68.8897,68.8293,68.8638,13662.0
2016-08-23 11:50:00,79.85,79.9,79.81,79.89,36702.0,68.8638,68.9069,68.8293,68.8983,36702.0
2016-08-23 11:55:00,79.88,79.91,79.82,79.83,52329.0,68.8897,68.9156,68.8379,68.8466,52329.0
2016-08-23 12:00:00,79.83,79.83,79.74,79.76,17547.0,68.8466,68.8466,68.769,68.7862,17547.0
2016-08-23 12:05:00,79.76,79.78,79.71,79.71,12001.0,68.7862,68.8034,68.7431,68.7431,12001.0
2016-08-23 12:10:00,79.71,79.72,79.68,79.68,13994.0,68.7431,68.7517,68.7172,68.7172,13994.0
2016-08-23 12:15:00,79.69,79.7,79.67,79.7,20806.0,68.7258,68.7345,68.7086,68.7345,20806.0
2016-08-23 12:20:00,79.72,79.76,79.71,79.75,17249.0,68.7517,68.7862,68.7431,68.7776,17249.0
2016-08-23 12:25:00,79.76,79.76,79.7,79.71,12502.0,68.7862,68.7862,68.7345,68.7431,12502.0
2016-08-23 12:30:00,79.71,79.72,79.64,79.65,21226.0,68.7431,68.7517,68.6827,68.6913,21226.0
2016-08-23 12:35:00,79.66,79.67,79.63,79.63,19533.0,68.7,68.7086,68.6741,68.6741,19533.0
2016-08-23 12:40:00,79.63,79.67,79.62,79.66,15624.0,68.6741,68.7086,68.6655,68.7,15624.0
2016-08-23 12:45:00,79.66,79.67,79.64,79.67,14920.0,68.7,68.7086,68.6827,68.7086,14920.0
2016-08-23 12:50:00,79.66,79.66,79.56,79.57,17818.0,68.7,68.7,68.6137,68.6223,17818.0
2016-08-23 12:55:00,79.56,79.64,79.54,79.62,21008.0,68.6137,68.6827,68.5965,68.6655,21008.0
2016-08-23 13:00:00,79.63,79.63,79.59,79.61,20434.0,68.6741,68.6741,68.6396,68.6568,20434.0
2016-08-23 13:05:00,79.61,79.65,79.59,79.62,29578.0,68.6568,68.6913,68.6396,68.6655,29578.0
2016-08-23 13:10:00,79.62,79.63,79.58,79.61,18857.0,68.6655,68.6741,68.631,68.6568,18857.0
2016-08-23 13:15:00,79.6,79.64,79.59,79.64,14871.0,68.6482,68.6827,68.6396,68.6827,14871.0
2016-08-23 13:20:00,79.64,79.68,79.62,79.68,28586.0,68.6827,68.7172,68.6655,68.7172,28586.0
2016-08-23 13:25:00,79.68,79.7,79.68,79.69,11617.0,68.7172,68.7345,68.7172,68.7258,11617.0
2016-08-23 13:30:00,79.69,79.7,79.62,79.63,27864.0,68.7258,68.7345,68.6655,68.6741,27864.0
2016-08-23 13:35:00,79.63,79.65,79.61,79.64,17212.0,68.6741,68.6913,68.6568,68.6827,17212.0
2016-08-23 13:40:00,79.63,79.64,79.58,79.59,27384.0,68.6741,68.6827,68.631,68.6396,27384.0
2016-08-23 13:45:00,79.59,79.64,79.58,79.64,18504.0,68.6396,68.6827,68.631,68.6827,18504.0
2016-08-23 13:50:00,79.64,79.65,79.59,79.61,29601.0,68.6827,68.6913,68.6396,68.6568,29601.0
2016-08-23 13:55:00,79.6,79.61,79.53,79.53,25109.0,68.6482,68.6568,68.5878,68.5878,25109.0
2016-08-23 14:00:00,79.53,79.54,79.49,79.5,29748.0,68.5878,68.5965,68.5533,68.562,29748.0
2016-08-23 14:05:00,79.51,79.53,79.48,79.5,33526.0,68.5706,68.5878,68.5447,68.562,33526.0
2016-08-23 14:10:00,79.5,79.5,79.44,79.47,20565.0,68.562,68.562,68.5102,68.5361,20565.0
2016-08-23 14:15:00,79.48,79.5,79.47,79.48,23127.0,68.5447,68.562,68.5361,68.5447,23127.0
2016-08-23 14:20:00,79.48,79.51,79.46,79.49,23608.0,68.5447,68.5706,68.5275,68.5533,23608.0
2016-08-23 14:25:00,79.49,79.51,79.47,79.5,33644.0,68.5533,68.5706,68.5361,68.562,33644.0
2016-08-23 14:30:00,79.49,79.5,79.47,79.49,20741.0,68.5533,68.562,68.5361,68.5533,20741.0
2016-08-23 14:35:00,79.49,79.51,79.48,79.49,37245.0,68.5533,68.5706,68.5447,68.5533,37245.0
2016-08-23 14:40:00,79.49,79.51,79.46,79.47,38658.0,68.5533,68.5706,68.5275,68.5361,38658.0
2016-08-23 14:45:00,79.47,79.51,79.46,79.51,27253.0,68.5361,68.5706,68.5275,68.5706,27253.0
2016-08-23 14:50:00,79.5,79.51,79.47,79.5,28199.0,68.562,68.5706,68.5361,68.562,28199.0
2016-08-23 14:55:00,79.51,79.51,79.49,79.5,19268.0,68.5706,68.5706,68.5533,68.562,19268.0
2016-08-23 15:00:00,79.49,79.52,79.48,79.52,32072.0,68.5533,68.5792,68.5447,68.5792,32072.0
2016-08-23 15:05:00,79.53,79.55,79.52,79.54,12545.0,68.5878,68.6051,68.5792,68.5965,12545.0
2016-08-23 15:10:00,79.54,79.55,79.51,79.54,30136.0,68.5965,68.6051,68.5706,68.5965,30136.0
2016-08-23 15:15:00,79.53,79.54,79.52,79.53,23371.0,68.5878,68.5965,68.5792,68.5878,23371.0
2016-08-23 15:20:00,79.53,79.57,79.52,79.57,28757.0,68.5878,68.6223,68.5792,68.6223,28757.0
2016-08-23 15:25:00,79.56,79.58,79.53,79.54,27053.0,68.6137,68.631,68.5878,68.5965,27053.0
2016-08-23 15:30:00,79.54,79.58,79.52,79.58,21509.0,68.5965,68.631,68.5792,68.631,21509.0
2016-08-23 15:35:00,79.59,79.63,79.58,79.63,28520.0,68.6396,68.6741,68.631,68.6741,28520.0
2016-08-23 15:40:00,79.63,79.64,79.59,79.59,41115.0,68.6741,68.6827,68.6396,68.6396,41115.0
2016-08-23 15:45:00,79.6,79.62,79.59,79.59,31674.0,68.6482,68.6655,68.6396,68.6396,31674.0
2016-08-23 15:50:00,79.6,79.61,79.55,79.55,49104.0,68.6482,68.6568,68.6051,68.6051,49104.0
2016-08-23 15:55:00,79.55,79.61,79.53,79.55,167391.0,68.6051,68.6568,68.5878,68.6051,167391.0
2016-08-24 09:30:00,79.7,79.99,79.6,79.68,66274.0,68.7345,68.9846,68.6482,68.7172,66274.0
2016-08-24 09:35:00,79.72,79.83,79.64,79.67,38513.0,68.7517,68.8466,68.6827,68.7086,38513.0
2016-08-24 09:40:00,79.65,79.79,79.64,79.73,12290.0,68.6913,68.8121,68.6827,68.7603,12290.0
2016-08-24 09:45:00,79.74,79.83,79.57,79.57,77325.0,68.769,68.8466,68.6223,68.6223,77325.0
2016-08-24 09:50:00,79.57,79.64,79.19,79.28,42956.0,68.6223,68.6827,68.2946,68.3722,42956.0
2016-08-24 09:55:00,79.29,79.57,79.28,79.51,17031.0,68.3809,68.6223,68.3722,68.5706,17031.0
2016-08-24 10:00:00,79.48,79.54,79.38,79.53,18625.0,68.5447,68.5965,68.4585,68.5878,18625.0
2016-08-24 10:05:00,79.55,79.59,79.38,79.47,20611.0,68.6051,68.6396,68.4585,68.5361,20611.0
2016-08-24 10:10:00,79.47,79.48,79.4,79.42,8404.0,68.5361,68.5447,68.4757,68.493,8404.0
2016-08-24 10:15:00,79.42,79.49,79.37,79.44,11810.0,68.493,68.5533,68.4499,68.5102,11810.0
2016-08-24 10:20:00,79.46,79.54,79.42,79.45,11788.0,68.5275,68.5965,68.493,68.5189,11788.0
2016-08-24 10:25:00,79.46,79.52,79.45,79.49,15155.0,68.5275,68.5792,68.5189,68.5533,15155.0
2016-08-24 10:30:00,79.48,79.53,79.42,79.48,20841.0,68.5447,68.5878,68.493,68.5447,20841.0
2016-08-24 10:35:00,79.48,79.49,79.42,79.43,16674.0,68.5447,68.5533,68.493,68.5016,16674.0
2016-08-24 10:40:00,79.44,79.44,79.34,79.37,13552.0,68.5102,68.5102,68.424,68.4499,13552.0
2016-08-24 10:45:00,79.37,79.37,79.27,79.3,18336.0,68.4499,68.4499,68.3636,68.3895,18336.0
2016-08-24 10:50:00,79.28,79.44,79.28,79.43,14258.0,68.3722,68.5102,68.3722,68.5016,14258.0
2016-08-24 10:55:00,79.43,79.48,79.41,79.47,12891.0,68.5016,68.5447,68.4844,68.5361,12891.0
2016-08-24 11:00:00,79.46,79.46,79.41,79.46,10325.0,68.5275,68.5275,68.4844,68.5275,10325.0
2016-08-24 11:05:00,79.47,79.47,79.37,79.37,12519.0,68.5361,68.5361,68.4499,68.4499,12519.0
2016-08-24 11:10:00,79.37,79.4,79.3,79.34,17072.0,68.4499,68.4757,68.3895,68.424,17072.0
2016-08-24 11:15:00,79.35,79.41,79.34,79.38,9851.0,68.4326,68.4844,68.424,68.4585,9851.0
2016-08-24 11:20:00,79.38,79.41,79.34,79.38,9336.0,68.4585,68.4844,68.424,68.4585,9336.0
2016-08-24 11:25:00,79.38,79.44,79.35,79.36,23165.0,68.4585,68.5102,68.4326,68.4412,23165.0
2016-08-24 11:30:00,79.37,79.41,79.37,79.41,17953.0,68.4499,68.4844,68.4499,68.4844,17953.0
2016-08-24 11:35:00,79.41,79.47,79.37,79.44,77353.0,68.4844,68.5361,68.4499,68.5102,77353.0
2016-08-24 11:40:00,79.45,79.45,79.41,79.41,13999.0,68.5189,68.5189,68.4844,68.4844,13999.0
2016-08-24 11:45:00,79.41,79.45,79.38,79.44,18563.0,68.4844,68.5189,68.4585,68.5102,18563.0
2016-08-24 11:50:00,79.43,79.47,79.43,79.44,8884.0,68.5016,68.5361,68.5016,68.5102,8884.0
2016-08-24 11:55:00,79.43,79.43,79.37,79.4,24790.0,68.5016,68.5016,68.4499,68.4757,24790.0
2016-08-24 12:00:00,79.41,79.43,79.39,79.43,8419.0,68.4844,68.5016,68.4671,68.5016,8419.0
2016-08-24 12:05:00,79.42,79.53,79.42,79.51,7651.0,68.493,68.5878,68.493,68.5706,7651.0
2016-08-24 12:10:00,79.51,79.58,79.5,79.51,21670.0,68.5706,68.631,68.562,68.5706,21670.0
2016-08-24 12:15:00,79.5,79.5,79.45,79.46,11876.0,68.562,68.562,68.5189,68.5275,11876.0
2016-08-24 12:20:00,79.46,79.46,79.42,79.44,21615.0,68.5275,68.5275,68.493,68.5102,21615.0
2016-08-24 12:25:00,79.44,79.49,79.43,79.46,31648.0,68.5102,68.5533,68.5016,68.5275,31648.0
2016-08-24 12:30:00,79.45,79.46,79.43,79.46,20685.0,68.5189,68.5275,68.5016,68.5275,20685.0
2016-08-24 12:35:00,79.45,79.46,79.45,79.46,2300.0,68.5189,68.5275,68.5189,68.5275,2300.0
2016-08-24 12:40:00,79.45,79.49,79.44,79.48,13248.0,68.5189,68.5533,68.5102,68.5447,13248.0
2016-08-24 12:45:00,79.48,79.52,79.48,79.5,10778.0,68.5447,68.5792,68.5447,68.562,10778.0
2016-08-24 12:50:00,79.5,79.54,79.5,79.5,10037.0,68.562,68.5965,68.562,68.562,10037.0
2016-08-24 12:55:00,79.5,79.52,79.5,79.51,4310.0,68.562,68.5792,68.562,68.5706,4310.0
2016-08-24 13:00:00,79.5,79.51,79.47,79.47,5908.0,68.562,68.5706,68.5361,68.5361,5908.0
2016-08-24 13:05:00,79.48,79.5,79.47,79.47,11816.0,68.5447,68.562,68.5361,68.5361,11816.0
2016-08-24 13:10:00,79.46,79.46,79.36,79.37,13980.0,68.5275,68.5275,68.4412,68.4499,13980.0
2016-08-24 13:15:00,79.37,79.39,79.36,79.37,11000.0,68.4499,68.4671,68.4412,68.4499,11000.0
2016-08-24 13:20:00,79.37,79.37,79.34,79.35,4360.0,68.4499,68.4499,68.424,68.4326,4360.0
2016-08-24 13:25:00,79.35,79.36,79.35,79.36,4579.0,68.4326,68.4412,68.4326,68.4412,4579.0
2016-08-24 13:30:00,79.36,79.36,79.26,79.27,10575.0,68.4412,68.4412,68.355,68.3636,10575.0
2016-08-24 13:35:00,79.26,79.26,79.16,79.18,26328.0,68.355,68.355,68.2688,68.286,26328.0
2016-08-24 13:40:00,79.18,79.19,79.15,79.16,15291.0,68.286,68.2946,68.2601,68.2688,15291.0
2016-08-24 13:45:00,79.16,79.22,79.16,79.2,17202.0,68.2688,68.3205,68.2688,68.3032,17202.0
2016-08-24 13:50:00,79.2,79.22,79.18,79.19,8102.0,68.3032,68.3205,68.286,68.2946,8102.0
2016-08-24 13:55:00,79.19,79.2,79.08,79.09,14930.0,68.2946,68.3032,68.1998,68.2084,14930.0
2016-08-24 14:00:00,79.08,79.08,79.01,79.01,16004.0,68.1998,68.1998,68.1394,68.1394,16004.0
2016-08-24 14:05:00,79.0,79.0,78.83,78.92,35773.0,68.1308,68.1308,67.9842,68.0618,35773.0
2016-08-24 14:10:00,78.92,78.93,78.86,78.88,20439.0,68.0618,68.0704,68.01,68.0273,20439.0
2016-08-24 14:15:00,78.88,78.89,78.84,78.84,20155.0,68.0273,68.0359,67.9928,67.9928,20155.0
2016-08-24 14:20:00,78.84,78.86,78.76,78.77,21754.0,67.9928,68.01,67.9238,67.9324,21754.0
2016-08-24 14:25:00,78.77,78.78,78.67,78.71,21209.0,67.9324,67.941,67.8462,67.8807,21209.0
2016-08-24 14:30:00,78.7,78.73,78.68,78.73,16249.0,67.872,67.8979,67.8548,67.8979,16249.0
2016-08-24 14:35:00,78.73,78.73,78.64,78.68,18877.0,67.8979,67.8979,67.8203,67.8548,18877.0
2016-08-24 14:40:00,78.7,78.73,78.65,78.72,22157.0,67.872,67.8979,67.8289,67.8893,22157.0
2016-08-24 14:45:00,78.71,78.76,78.7,78.72,42545.0,67.8807,67.9238,67.872,67.8893,42545.0
2016-08-24 14:50:00,78.72,78.77,78.69,78.73,20544.0,67.8893,67.9324,67.8634,67.8979,20544.0
2016-08-24 14:55:00,78.73,78.81,78.71,78.77,23836.0,67.8979,67.9669,67.8807,67.9324,23836.0
2016-08-24 15:00:00,78.78,78.78,78.72,78.72,12629.0,67.941,67.941,67.8893,67.8893,12629.0
2016-08-24 15:05:00,78.72,78.72,78.5,78.51,58176.0,67.8893,67.8893,67.6996,67.7082,58176.0
2016-08-24 15:10:00,78.51,78.55,78.44,78.51,55777.0,67.7082,67.7427,67.6478,67.7082,55777.0
2016-08-24 15:15:00,78.51,78.51,78.38,78.42,41704.0,67.7082,67.7082,67.5961,67.6306,41704.0
2016-08-24 15:20:00,78.41,78.45,78.37,78.4,48350.0,67.6219,67.6564,67.5874,67.6133,48350.0
2016-08-24 15:25:00,78.41,78.41,78.35,78.38,52546.0,67.6219,67.6219,67.5702,67.5961,52546.0
2016-08-24 15:30:00,78.39,78.41,78.35,78.4,67810.0,67.6047,67.6219,67.5702,67.6133,67810.0
2016-08-24 15:35:00,78.4,78.4,78.21,78.22,59966.0,67.6133,67.6133,67.4495,67.4581,59966.0
2016-08-24 15:40:00,78.22,78.26,78.19,78.22,69140.0,67.4581,67.4926,67.4322,67.4581,69140.0
2016-08-24 15:45:00,78.23,78.24,78.18,78.2,99143.0,67.4667,67.4753,67.4236,67.4408,99143.0
2016-08-24 15:50:00,78.2,78.28,78.19,78.28,113621.0,67.4408,67.5098,67.4322,67.5098,113621.0
2016-08-24 15:55:00,78.28,78.44,78.27,78.43,248290.0,67.5098,67.6478,67.5012,67.6392,248290.0
2016-08-25 09:30:00,78.44,78.55,78.28,78.33,40204.0,67.6478,67.7427,67.5098,67.5529,40204.0
2016-08-25 09:35:00,78.33,78.36,78.2,78.35,12438.0,67.5529,67.5788,67.4408,67.5702,12438.0
2016-08-25 09:40:00,78.39,78.46,78.3,78.45,11656.0,67.6047,67.6651,67.5271,67.6564,11656.0
2016-08-25 09:45:00,78.48,78.49,78.34,78.36,14327.0,67.6823,67.6909,67.5616,67.5788,14327.0
2016-08-25 09:50:00,78.35,78.36,78.25,78.28,24950.0,67.5702,67.5788,67.484,67.5098,24950.0
2016-08-25 09:55:00,78.29,78.31,78.18,78.27,26902.0,67.5185,67.5357,67.4236,67.5012,26902.0
2016-08-25 10:00:00,78.28,78.46,78.23,78.43,24244.0,67.5098,67.6651,67.4667,67.6392,24244.0
2016-08-25 10:05:00,78.45,78.56,78.43,78.55,41533.0,67.6564,67.7513,67.6392,67.7427,41533.0
2016-08-25 10:10:00,78.55,78.61,78.45,78.45,18950.0,67.7427,67.7944,67.6564,67.6564,18950.0
2016-08-25 10:15:00,78.46,78.57,78.38,78.55,29969.0,67.6651,67.7599,67.5961,67.7427,29969.0
2016-08-25 10:20:00,78.54,78.91,78.48,78.9,29727.0,67.7341,68.0531,67.6823,68.0445,29727.0
2016-08-25 10:25:00,78.88,78.99,78.88,78.94,39832.0,68.0273,68.1221,68.0273,68.079,39832.0
2016-08-25 10:30:00,78.94,79.17,78.9,79.07,140106.0,68.079,68.2774,68.0445,68.1911,140106.0
2016-08-25 10:35:00,79.06,79.06,78.82,78.82,43949.0,68.1825,68.1825,67.9755,67.9755,43949.0
2016-08-25 10:40:00,78.85,78.96,78.83,78.96,12701.0,68.0014,68.0963,67.9842,68.0963,12701.0
2016-08-25 10:45:00,78.95,79.07,78.9,79.07,38151.0,68.0876,68.1911,68.0445,68.1911,38151.0
2016-08-25 10:50:00,79.07,79.11,78.99,78.99,26318.0,68.1911,68.2256,68.1221,68.1221,26318.0
2016-08-25 10:55:00,79.0,79.01,78.94,78.94,19348.0,68.1308,68.1394,68.079,68.079,19348.0
2016-08-25 11:00:00,78.94,79.0,78.88,78.95,51961.0,68.079,68.1308,68.0273,68.0876,51961.0
2016-08-25 11:05:00,78.94,78.94,78.76,78.85,14524.0,68.079,68.079,67.9238,68.0014,14524.0
2016-08-25 11:10:00,78.83,78.85,78.72,78.77,19108.0,67.9842,68.0014,67.8893,67.9324,19108.0
2016-08-25 11:15:00,78.77,78.88,78.77,78.87,33535.0,67.9324,68.0273,67.9324,68.0187,33535.0
2016-08-25 11:20:00,78.87,78.9,78.79,78.8,14597.0,68.0187,68.0445,67.9497,67.9583,14597.0
2016-08-25 11:25:00,78.81,78.83,78.72,78.72,23931.0,67.9669,67.9842,67.8893,67.8893,23931.0
2016-08-25 11:30:00,78.72,78.83,78.72,78.8,10745.0,67.8893,67.9842,67.8893,67.9583,10745.0
2016-08-25 11:35:00,78.8,78.88,78.8,78.83,5684.0,67.9583,68.0273,67.9583,67.9842,5684.0
2016-08-25 11:40:00,78.82,78.88,78.82,78.86,13451.0,67.9755,68.0273,67.9755,68.01,13451.0
2016-08-25 11:45:00,78.84,78.96,78.84,78.94,22289.0,67.9928,68.0963,67.9928,68.079,22289.0
2016-08-25 11:50:00,78.93,78.96,78.84,78.89,10283.0,68.0704,68.0963,67.9928,68.0359,10283.0
2016-08-25 11:55:00,78.91,78.92,78.87,78.9,5560.0,68.0531,68.0618,68.0187,68.0445,5560.0
2016-08-25 12:00:00,78.9,78.9,78.83,78.83,14436.0,68.0445,68.0445,67.9842,67.9842,14436.0
2016-08-25 12:05:00,78.83,78.83,78.73,78.77,10933.0,67.9842,67.9842,67.8979,67.9324,10933.0
2016-08-25 12:10:00,78.77,78.8,78.75,78.77,5800.0,67.9324,67.9583,67.9152,67.9324,5800.0
2016-08-25 12:15:00,78.77,78.83,78.74,78.81,10109.0,67.9324,67.9842,67.9065,67.9669,10109.0
2016-08-25 12:20:00,78.81,78.83,78.77,78.82,8035.0,67.9669,67.9842,67.9324,67.9755,8035.0
2016-08-25 12:25:00,78.81,78.81,78.76,78.76,18283.0,67.9669,67.9669,67.9238,67.9238,18283.0
2016-08-25 12:30:00,78.76,78.77,78.71,78.71,18301.0,67.9238,67.9324,67.8807,67.8807,18301.0
2016-08-25 12:35:00,78.71,78.73,78.69,78.71,13079.0,67.8807,67.8979,67.8634,67.8807,13079.0
2016-08-25 12:40:00,78.71,78.78,78.7,78.76,7723.0,67.8807,67.941,67.872,67.9238,7723.0
2016-08-25 12:45:00,78.76,78.76,78.69,78.71,8258.0,67.9238,67.9238,67.8634,67.8807,8258.0
2016-08-25 12:50:00,78.72,78.74,78.69,78.71,7427.0,67.8893,67.9065,67.8634,67.8807,7427.0
2016-08-25 12:55:00,78.7,78.74,78.69,78.73,12144.0,67.872,67.9065,67.8634,67.8979,12144.0
2016-08-25 13:00:00,78.74,78.78,78.7,78.7,7820.0,67.9065,67.941,67.872,67.872,7820.0
2016-08-25 13:05:00,78.71,78.74,78.68,78.69,8298.0,67.8807,67.9065,67.8548,67.8634,8298.0
2016-08-25 13:10:00,78.7,78.75,78.69,78.72,12605.0,67.872,67.9152,67.8634,67.8893,12605.0
2016-08-25 13:15:00,78.71,78.75,78.71,78.72,5496.0,67.8807,67.9152,67.8807,67.8893,5496.0
2016-08-25 13:20:00,78.72,78.75,78.7,78.71,12842.0,67.8893,67.9152,67.872,67.8807,12842.0
2016-08-25 13:25:00,78.7,78.77,78.7,78.77,8679.0,67.872,67.9324,67.872,67.9324,8679.0
2016-08-25 13:30:00,78.77,78.77,78.64,78.64,11145.0,67.9324,67.9324,67.8203,67.8203,11145.0
2016-08-25 13:35:00,78.64,78.66,78.55,78.57,13959.0,67.8203,67.8375,67.7427,67.7599,13959.0
2016-08-25 13:40:00,78.57,78.57,78.45,78.46,10573.0,67.7599,67.7599,67.6564,67.6651,10573.0
2016-08-25 13:45:00,78.46,78.49,78.41,78.41,15320.0,67.6651,67.6909,67.6219,67.6219,15320.0
2016-08-25 13:50:00,78.42,78.5,78.42,78.48,18220.0,67.6306,67.6996,67.6306,67.6823,18220.0
2016-08-25 13:55:00,78.49,78.56,78.47,78.55,19240.0,67.6909,67.7513,67.6737,67.7427,19240.0
2016-08-25 14:00:00,78.54,78.55,78.5,78.54,13946.0,67.7341,67.7427,67.6996,67.7341,13946.0
2016-08-25 14:05:00,78.53,78.53,78.41,78.43,23665.0,67.7254,67.7254,67.6219,67.6392,23665.0
2016-08-25 14:10:00,78.43,78.51,78.41,78.48,14143.0,67.6392,67.7082,67.6219,67.6823,14143.0
2016-08-25 14:15:00,78.48,78.48,78.33,78.37,17304.0,67.6823,67.6823,67.5529,67.5874,17304.0
2016-08-25 14:20:00,78.37,78.37,78.27,78.33,14026.0,67.5874,67.5874,67.5012,67.5529,14026.0
2016-08-25 14:25:00,78.33,78.34,78.23,78.24,15186.0,67.5529,67.5616,67.4667,67.4753,15186.0
2016-08-25 14:30:00,78.24,78.29,78.18,78.18,33210.0,67.4753,67.5185,67.4236,67.4236,33210.0
2016-08-25 14:35:00,78.16,78.17,78.13,78.14,55439.0,67.4063,67.415,67.3805,67.3891,55439.0
2016-08-25 14:40:00,78.15,78.22,78.13,78.13,69991.0,67.3977,67.4581,67.3805,67.3805,69991.0
2016-08-25 14:45:00,78.13,78.15,78.04,78.08,23020.0,67.3805,67.3977,67.3028,67.3373,23020.0
2016-08-25 14:50:00,78.08,78.08,78.0,78.02,30091.0,67.3373,67.3373,67.2684,67.2856,30091.0
2016-08-25 14:55:00,78.03,78.03,77.88,77.93,47164.0,67.2942,67.2942,67.1649,67.208,47164.0
2016-08-25 15:00:00,77.93,77.94,77.83,77.84,31512.0,67.208,67.2166,67.1217,67.1304,31512.0
2016-08-25 15:05:00,77.85,77.99,77.8,77.98,37361.0,67.139,67.2597,67.0959,67.2511,37361.0
2016-08-25 15:10:00,77.97,78.05,77.95,78.02,49180.0,67.2425,67.3115,67.2252,67.2856,49180.0
2016-08-25 15:15:00,78.03,78.1,77.95,77.95,30005.0,67.2942,67.3546,67.2252,67.2252,30005.0
2016-08-25 15:20:00,77.96,78.0,77.93,77.99,49812.0,67.2339,67.2684,67.208,67.2597,49812.0
2016-08-25 15:25:00,78.0,78.12,77.98,77.98,39641.0,67.2684,67.3718,67.2511,67.2511,39641.0
2016-08-25 15:30:00,77.98,78.13,77.95,78.09,63536.0,67.2511,67.3805,67.2252,67.346,63536.0
2016-08-25 15:35:00,78.08,78.09,78.0,78.02,63875.0,67.3373,67.346,67.2684,67.2856,63875.0
2016-08-25 15:40:00,78.01,78.06,77.96,77.99,64223.0,67.277,67.3201,67.2339,67.2597,64223.0
2016-08-25 15:45:00,77.98,78.02,77.94,78.0,75933.0,67.2511,67.2856,67.2166,67.2684,75933.0
2016-08-25 15:50:00,77.99,78.04,77.93,78.01,95014.0,67.2597,67.3028,67.208,67.277,95014.0
2016-08-25 15:55:00,78.01,78.03,77.89,78.03,210802.0,67.277,67.2942,67.1735,67.2942,210802.0
2016-08-26 09:30:00,78.05,78.25,78.0,78.05,68375.0,67.3115,67.484,67.2684,67.3115,68375.0
2016-08-26 09:35:00,78.13,78.33,78.03,78.33,19633.0,67.3805,67.5529,67.2942,67.5529,19633.0
2016-08-26 09:40:00,78.28,78.33,77.98,78.06,10737.0,67.5098,67.5529,67.2511,67.3201,10737.0
2016-08-26 09:45:00,78.06,78.32,78.01,78.26,17944.0,67.3201,67.5443,67.277,67.4926,17944.0
2016-08-26 09:50:00,78.22,78.33,78.19,78.33,12848.0,67.4581,67.5529,67.4322,67.5529,12848.0
2016-08-26 09:55:00,78.36,78.37,78.12,78.13,12530.0,67.5788,67.5874,67.3718,67.3805,12530.0
2016-08-26 10:00:00,78.1,78.38,77.89,78.3,23776.0,67.3546,67.5961,67.1735,67.5271,23776.0
2016-08-26 10:05:00,78.29,78.37,78.22,78.3,29898.0,67.5185,67.5874,67.4581,67.5271,29898.0
2016-08-26 10:10:00,78.28,78.52,78.26,78.52,28119.0,67.5098,67.7168,67.4926,67.7168,28119.0
2016-08-26 10:15:00,78.55,78.74,78.53,78.66,32109.0,67.7427,67.9065,67.7254,67.8375,32109.0
2016-08-26 10:20:00,78.66,78.77,78.64,78.72,46057.0,67.8375,67.9324,67.8203,67.8893,46057.0
2016-08-26 10:25:00,78.71,78.73,78.6,78.61,23126.0,67.8807,67.8979,67.7858,67.7944,23126.0
2016-08-26 10:30:00,78.64,78.68,78.56,78.64,42078.0,67.8203,67.8548,67.7513,67.8203,42078.0
2016-08-26 10:35:00,78.63,78.72,78.58,78.72,42693.0,67.8117,67.8893,67.7686,67.8893,42693.0
2016-08-26 10:40:00,78.71,78.72,78.67,78.69,32311.0,67.8807,67.8893,67.8462,67.8634,32311.0
2016-08-26 10:45:00,78.69,78.82,78.69,78.81,37489.0,67.8634,67.9755,67.8634,67.9669,37489.0
2016-08-26 10:50:00,78.8,78.82,78.66,78.74,79275.0,67.9583,67.9755,67.8375,67.9065,79275.0
2016-08-26 10:55:00,78.75,78.79,78.69,78.75,16785.0,67.9152,67.9497,67.8634,67.9152,16785.0
2016-08-26 11:00:00,78.75,78.75,78.61,78.62,14592.0,67.9152,67.9152,67.7944,67.803,14592.0
2016-08-26 11:05:00,78.64,78.7,78.52,78.52,32499.0,67.8203,67.872,67.7168,67.7168,32499.0
2016-08-26 11:10:00,78.52,78.53,78.43,78.45,30909.0,67.7168,67.7254,67.6392,67.6564,30909.0
2016-08-26 11:15:00,78.45,78.52,78.42,78.45,35465.0,67.6564,67.7168,67.6306,67.6564,35465.0
2016-08-26 11:20:00,78.44,78.48,78.42,78.47,22979.0,67.6478,67.6823,67.6306,67.6737,22979.0
2016-08-26 11:25:00,78.47,78.5,78.42,78.48,45013.0,67.6737,67.6996,67.6306,67.6823,45013.0
2016-08-26 11:30:00,78.5,78.52,78.45,78.46,22648.0,67.6996,67.7168,67.6564,67.6651,22648.0
2016-08-26 11:35:00,78.46,78.48,78.35,78.37,16784.0,67.6651,67.6823,67.5702,67.5874,16784.0
2016-08-26 11:40:00,78.36,78.37,78.28,78.3,58251.0,67.5788,67.5874,67.5098,67.5271,58251.0
2016-08-26 11:45:00,78.29,78.32,78.23,78.26,16327.0,67.5185,67.5443,67.4667,67.4926,16327.0
2016-08-26 11:50:00,78.26,78.26,78.03,78.2,26085.0,67.4926,67.4926,67.2942,67.4408,26085.0
2016-08-26 11:55:00,78.22,78.26,78.16,78.2,42461.0,67.4581,67.4926,67.4063,67.4408,42461.0
2016-08-26 12:00:00,78.19,78.19,78.08,78.17,16729.0,67.4322,67.4322,67.3373,67.415,16729.0
2016-08-26 12:05:00,78.16,78.17,77.96,78.11,44417.0,67.4063,67.415,67.2339,67.3632,44417.0
2016-08-26 12:10:00,78.1,78.19,78.0,78.15,38163.0,67.3546,67.4322,67.2684,67.3977,38163.0
2016-08-26 12:15:00,78.13,78.19,78.07,78.18,14535.0,67.3805,67.4322,67.3287,67.4236,14535.0
2016-08-26 12:20:00,78.17,78.26,78.14,78.2,17432.0,67.415,67.4926,67.3891,67.4408,17432.0
2016-08-26 12:25:00,78.22,78.27,78.18,78.23,23852.0,67.4581,67.5012,67.4236,67.4667,23852.0
2016-08-26 12:30:00,78.22,78.28,78.13,78.28,14491.0,67.4581,67.5098,67.3805,67.5098,14491.0
2016-08-26 12:35:00,78.28,78.3,78.2,78.26,12472.0,67.5098,67.5271,67.4408,67.4926,12472.0
2016-08-26 12:40:00,78.26,78.29,78.19,78.19,15655.0,67.4926,67.5185,67.4322,67.4322,15655.0
2016-08-26 12:45:00,78.18,78.19,78.16,78.16,13673.0,67.4236,67.4322,67.4063,67.4063,13673.0
2016-08-26 12:50:00,78.16,78.19,78.09,78.19,16091.0,67.4063,67.4322,67.346,67.4322,16091.0
2016-08-26 12:55:00,78.2,78.26,78.19,78.21,7414.0,67.4408,67.4926,67.4322,67.4495,7414.0
2016-08-26 13:00:00,78.21,78.32,78.17,78.17,12190.0,67.4495,67.5443,67.415,67.415,12190.0
2016-08-26 13:05:00,78.18,78.24,78.17,78.22,9445.0,67.4236,67.4753,67.415,67.4581,9445.0
2016-08-26 13:10:00,78.22,78.26,78.2,78.21,16382.0,67.4581,67.4926,67.4408,67.4495,16382.0
2016-08-26 13:15:00,78.2,78.27,78.18,78.19,16862.0,67.4408,67.5012,67.4236,67.4322,16862.0
2016-08-26 13:20:00,78.19,78.2,78.13,78.17,13147.0,67.4322,67.4408,67.3805,67.415,13147.0
2016-08-26 13:25:00,78.19,78.25,78.18,78.19,10809.0,67.4322,67.484,67.4236,67.4322,10809.0
2016-08-26 13:30:00,78.21,78.24,78.16,78.17,12409.0,67.4495,67.4753,67.4063,67.415,12409.0
2016-08-26 13:35:00,78.17,78.19,78.12,78.17,15456.0,67.415,67.4322,67.3718,67.415,15456.0
2016-08-26 13:40:00,78.17,78.25,78.17,78.22,9849.0,67.415,67.484,67.415,67.4581,9849.0
2016-08-26 13:45:00,78.21,78.21,78.16,78.18,20198.0,67.4495,67.4495,67.4063,67.4236,20198.0
2016-08-26 13:50:00,78.17,78.19,78.08,78.09,16393.0,67.415,67.4322,67.3373,67.346,16393.0
2016-08-26 13:55:00,78.08,78.1,78.06,78.1,17647.0,67.3373,67.3546,67.3201,67.3546,17647.0
2016-08-26 14:00:00,78.1,78.1,78.02,78.06,11685.0,67.3546,67.3546,67.2856,67.3201,11685.0
2016-08-26 14:05:00,78.06,78.13,78.03,78.13,28937.0,67.3201,67.3805,67.2942,67.3805,28937.0
2016-08-26 14:10:00,78.14,78.14,77.97,78.0,32689.0,67.3891,67.3891,67.2425,67.2684,32689.0
2016-08-26 14:15:00,78.01,78.03,77.91,77.95,25744.0,67.277,67.2942,67.1907,67.2252,25744.0
2016-08-26 14:20:00,77.95,77.98,77.9,77.91,25657.0,67.2252,67.2511,67.1821,67.1907,25657.0
2016-08-26 14:25:00,77.92,77.96,77.84,77.87,30432.0,67.1994,67.2339,67.1304,67.1562,30432.0
2016-08-26 14:30:00,77.88,77.99,77.87,77.97,17598.0,67.1649,67.2597,67.1562,67.2425,17598.0
2016-08-26 14:35:00,77.97,77.99,77.93,77.93,32967.0,67.2425,67.2597,67.208,67.208,32967.0
2016-08-26 14:40:00,77.92,78.0,77.91,77.95,17772.0,67.1994,67.2684,67.1907,67.2252,17772.0
2016-08-26 14:45:00,77.96,77.98,77.9,77.96,17303.0,67.2339,67.2511,67.1821,67.2339,17303.0
2016-08-26 14:50:00,77.97,77.99,77.91,77.98,16210.0,67.2425,67.2597,67.1907,67.2511,16210.0
2016-08-26 14:55:00,77.99,78.07,77.98,78.06,17906.0,67.2597,67.3287,67.2511,67.3201,17906.0
2016-08-26 15:00:00,78.06,78.14,78.05,78.11,14297.0,67.3201,67.3891,67.3115,67.3632,14297.0
2016-08-26 15:05:00,78.1,78.18,78.1,78.13,15997.0,67.3546,67.4236,67.3546,67.3805,15997.0
2016-08-26 15:10:00,78.13,78.17,78.08,78.17,15211.0,67.3805,67.415,67.3373,67.415,15211.0
2016-08-26 15:15:00,78.18,78.22,78.16,78.17,9046.0,67.4236,67.4581,67.4063,67.415,9046.0
2016-08-26 15:20:00,78.17,78.24,78.12,78.23,11864.0,67.415,67.4753,67.3718,67.4667,11864.0
2016-08-26 15:25:00,78.23,78.35,78.23,78.3,18621.0,67.4667,67.5702,67.4667,67.5271,18621.0
2016-08-26 15:30:00,78.3,78.42,78.28,78.35,33173.0,67.5271,67.6306,67.5098,67.5702,33173.0
2016-08-26 15:35:00,78.36,78.38,78.24,78.31,23778.0,67.5788,67.5961,67.4753,67.5357,23778.0
2016-08-26 15:40:00,78.31,78.33,78.19,78.2,32200.0,67.5357,67.5529,67.4322,67.4408,32200.0
2016-08-26 15:45:00,78.19,78.38,78.19,78.35,33060.0,67.4322,67.5961,67.4322,67.5702,33060.0
2016-08-26 15:50:00,78.34,78.38,78.24,78.24,42204.0,67.5616,67.5961,67.4753,67.4753,42204.0
2016-08-26 15:55:00,78.24,78.29,78.2,78.26,183266.0,67.4753,67.5185,67.4408,67.4926,183266.0
2016-08-29 09:30:00,78.33,78.74,78.33,78.73,40885.0,67.5529,67.9065,67.5529,67.8979,40885.0
2016-08-29 09:35:00,78.74,78.74,78.49,78.49,12852.0,67.9065,67.9065,67.6909,67.6909,12852.0
2016-08-29 09:40:00,78.49,78.52,78.38,78.41,11271.0,67.6909,67.7168,67.5961,67.6219,11271.0
2016-08-29 09:45:00,78.42,78.43,78.25,78.28,15129.0,67.6306,67.6392,67.484,67.5098,15129.0
2016-08-29 09:50:00,78.26,78.33,78.19,78.26,12459.0,67.4926,67.5529,67.4322,67.4926,12459.0
2016-08-29 09:55:00,78.25,78.29,78.18,78.26,14308.0,67.484,67.5185,67.4236,67.4926,14308.0
2016-08-29 10:00:00,78.24,78.26,78.11,78.18,22938.0,67.4753,67.4926,67.3632,67.4236,22938.0
2016-08-29 10:05:00,78.18,78.23,78.06,78.08,20971.0,67.4236,67.4667,67.3201,67.3373,20971.0
2016-08-29 10:10:00,78.1,78.14,78.08,78.1,19404.0,67.3546,67.3891,67.3373,67.3546,19404.0
2016-08-29 10:15:00,78.09,78.13,78.05,78.08,34534.0,67.346,67.3805,67.3115,67.3373,34534.0
2016-08-29 10:20:00,78.08,78.15,78.07,78.12,24594.0,67.3373,67.3977,67.3287,67.3718,24594.0
2016-08-29 10:25:00,78.11,78.24,78.11,78.17,14086.0,67.3632,67.4753,67.3632,67.415,14086.0
2016-08-29 10:30:00,78.18,78.25,78.14,78.15,21028.0,67.4236,67.484,67.3891,67.3977,21028.0
2016-08-29 10:35:00,78.15,78.18,78.09,78.13,10800.0,67.3977,67.4236,67.346,67.3805,10800.0
2016-08-29 10:40:00,78.14,78.25,78.14,78.23,11897.0,67.3891,67.484,67.3891,67.4667,11897.0
2016-08-29 10:45:00,78.23,78.4,78.23,78.4,7817.0,67.4667,67.6133,67.4667,67.6133,7817.0
2016-08-29 10:50:00,78.4,78.41,78.26,78.29,22959.0,67.6133,67.6219,67.4926,67.5185,22959.0
2016-08-29 10:55:00,78.29,78.35,78.27,78.34,12561.0,67.5185,67.5702,67.5012,67.5616,12561.0
2016-08-29 11:00:00,78.35,78.36,78.26,78.27,32614.0,67.5702,67.5788,67.4926,67.5012,32614.0
2016-08-29 11:05:00,78.28,78.33,78.25,78.31,10196.0,67.5098,67.5529,67.484,67.5357,10196.0
2016-08-29 11:10:00,78.31,78.34,78.29,78.32,8352.0,67.5357,67.5616,67.5185,67.5443,8352.0
2016-08-29 11:15:00,78.32,78.34,78.25,78.25,12834.0,67.5443,67.5616,67.484,67.484,12834.0
2016-08-29 11:20:00,78.26,78.34,78.26,78.34,15263.0,67.4926,67.5616,67.4926,67.5616,15263.0
2016-08-29 11:25:00,78.33,78.45,78.33,78.45,9091.0,67.5529,67.6564,67.5529,67.6564,9091.0
2016-08-29 11:30:00,78.44,78.47,78.36,78.39,8407.0,67.6478,67.6737,67.5788,67.6047,8407.0
2016-08-29 11:35:00,78.4,78.44,78.4,78.44,5413.0,67.6133,67.6478,67.6133,67.6478,5413.0
2016-08-29 11:40:00,78.44,78.54,78.44,78.52,14653.0,67.6478,67.7341,67.6478,67.7168,14653.0
2016-08-29 11:45:00,78.51,78.6,78.49,78.59,18330.0,67.7082,67.7858,67.6909,67.7772,18330.0
2016-08-29 11:50:00,78.58,78.66,78.57,78.64,30460.0,67.7686,67.8375,67.7599,67.8203,30460.0
2016-08-29 11:55:00,78.63,78.72,78.6,78.72,22940.0,67.8117,67.8893,67.7858,67.8893,22940.0
2016-08-29 12:00:00,78.7,78.71,78.62,78.66,22782.0,67.872,67.8807,67.803,67.8375,22782.0
2016-08-29 12:05:00,78.65,78.69,78.59,78.68,16699.0,67.8289,67.8634,67.7772,67.8548,16699.0
2016-08-29 12:10:00,78.69,78.71,78.61,78.61,8667.0,67.8634,67.8807,67.7944,67.7944,8667.0
2016-08-29 12:15:00,78.61,78.65,78.59,78.63,10672.0,67.7944,67.8289,67.7772,67.8117,10672.0
2016-08-29 12:20:00,78.64,78.68,78.63,78.67,8788.0,67.8203,67.8548,67.8117,67.8462,8788.0
2016-08-29 12:25:00,78.66,78.66,78.59,78.59,6261.0,67.8375,67.8375,67.7772,67.7772,6261.0
2016-08-29 12:30:00,78.59,78.63,78.55,78.62,7430.0,67.7772,67.8117,67.7427,67.803,7430.0
2016-08-29 12:35:00,78.62,78.65,78.55,78.56,9286.0,67.803,67.8289,67.7427,67.7513,9286.0
2016-08-29 12:40:00,78.55,78.57,78.53,78.56,7846.0,67.7427,67.7599,67.7254,67.7513,7846.0
2016-08-29 12:45:00,78.58,78.6,78.53,78.53,7006.0,67.7686,67.7858,67.7254,67.7254,7006.0
2016-08-29 12:50:00,78.55,78.58,78.54,78.56,6383.0,67.7427,67.7686,67.7341,67.7513,6383.0
2016-08-29 12:55:00,78.56,78.61,78.56,78.59,9573.0,67.7513,67.7944,67.7513,67.7772,9573.0
2016-08-29 13:00:00,78.58,78.62,78.58,78.58,5620.0,67.7686,67.803,67.7686,67.7686,5620.0
2016-08-29 13:05:00,78.58,78.6,78.56,78.58,12143.0,67.7686,67.7858,67.7513,67.7686,12143.0
2016-08-29 13:10:00,78.58,78.63,78.58,78.59,9260.0,67.7686,67.8117,67.7686,67.7772,9260.0
2016-08-29 13:15:00,78.6,78.6,78.56,78.58,6081.0,67.7858,67.7858,67.7513,67.7686,6081.0
2016-08-29 13:20:00,78.59,78.65,78.59,78.63,8790.0,67.7772,67.8289,67.7772,67.8117,8790.0
2016-08-29 13:25:00,78.64,78.74,78.64,78.71,17950.0,67.8203,67.9065,67.8203,67.8807,17950.0
2016-08-29 13:30:00,78.7,78.7,78.63,78.64,11632.0,67.872,67.872,67.8117,67.8203,11632.0
2016-08-29 13:35:00,78.64,78.66,78.63,78.65,8644.0,67.8203,67.8375,67.8117,67.8289,8644.0
2016-08-29 13:40:00,78.66,78.67,78.64,78.66,3100.0,67.8375,67.8462,67.8203,67.8375,3100.0
2016-08-29 13:45:00,78.66,78.68,78.62,78.62,5200.0,67.8375,67.8548,67.803,67.803,5200.0
2016-08-29 13:50:00,78.62,78.64,78.59,78.6,9461.0,67.803,67.8203,67.7772,67.7858,9461.0
2016-08-29 13:55:00,78.6,78.6,78.55,78.59,7537.0,67.7858,67.7858,67.7427,67.7772,7537.0
2016-08-29 14:00:00,78.59,78.65,78.59,78.63,9071.0,67.7772,67.8289,67.7772,67.8117,9071.0
2016-08-29 14:05:00,78.61,78.61,78.59,78.59,13368.0,67.7944,67.7944,67.7772,67.7772,13368.0
2016-08-29 14:10:00,78.59,78.6,78.58,78.59,9447.0,67.7772,67.7858,67.7686,67.7772,9447.0
2016-08-29 14:15:00,78.58,78.58,78.54,78.54,18146.0,67.7686,67.7686,67.7341,67.7341,18146.0
2016-08-29 14:20:00,78.55,78.55,78.51,78.54,14344.0,67.7427,67.7427,67.7082,67.7341,14344.0
2016-08-29 14:25:00,78.54,78.57,78.51,78.57,13079.0,67.7341,67.7599,67.7082,67.7599,13079.0
2016-08-29 14:30:00,78.57,78.6,78.55,78.6,13805.0,67.7599,67.7858,67.7427,67.7858,13805.0
2016-08-29 14:35:00,78.61,78.61,78.55,78.55,11088.0,67.7944,67.7944,67.7427,67.7427,11088.0
2016-08-29 14:40:00,78.55,78.56,78.52,78.53,11027.0,67.7427,67.7513,67.7168,67.7254,11027.0
2016-08-29 14:45:00,78.52,78.54,78.5,78.52,9328.0,67.7168,67.7341,67.6996,67.7168,9328.0
2016-08-29 14:50:00,78.53,78.55,78.51,78.51,11135.0,67.7254,67.7427,67.7082,67.7082,11135.0
2016-08-29 14:55:00,78.52,78.58,78.5,78.57,11851.0,67.7168,67.7686,67.6996,67.7599,11851.0
2016-08-29 15:00:00,78.57,78.58,78.52,78.55,10295.0,67.7599,67.7686,67.7168,67.7427,10295.0
2016-08-29 15:05:00,78.54,78.58,78.52,78.58,17178.0,67.7341,67.7686,67.7168,67.7686,17178.0
2016-08-29 15:10:00,78.58,78.63,78.58,78.61,12476.0,67.7686,67.8117,67.7686,67.7944,12476.0
2016-08-29 15:15:00,78.61,78.63,78.58,78.6,16995.0,67.7944,67.8117,67.7686,67.7858,16995.0
2016-08-29 15:20:00,78.61,78.64,78.52,78.55,22668.0,67.7944,67.8203,67.7168,67.7427,22668.0
2016-08-29 15:25:00,78.54,78.54,78.5,78.53,19003.0,67.7341,67.7341,67.6996,67.7254,19003.0
2016-08-29 15:30:00,78.53,78.55,78.52,78.53,10501.0,67.7254,67.7427,67.7168,67.7254,10501.0
2016-08-29 15:35:00,78.52,78.58,78.52,78.58,16790.0,67.7168,67.7686,67.7168,67.7686,16790.0
2016-08-29 15:40:00,78.58,78.59,78.52,78.52,26051.0,67.7686,67.7772,67.7168,67.7168,26051.0
2016-08-29 15:45:00,78.52,78.56,78.51,78.53,39441.0,67.7168,67.7513,67.7082,67.7254,39441.0
2016-08-29 15:50:00,78.53,78.59,78.52,78.58,33995.0,67.7254,67.7772,67.7168,67.7686,33995.0
2016-08-29 15:55:00,78.58,78.61,78.54,78.57,149224.0,67.7686,67.7944,67.7341,67.7599,149224.0
2016-08-30 09:30:00,78.6,78.6,78.1,78.26,39044.0,67.7858,67.7858,67.3546,67.4926,39044.0
2016-08-30 09:35:00,78.26,78.33,78.1,78.26,19581.0,67.4926,67.5529,67.3546,67.4926,19581.0
2016-08-30 09:40:00,78.23,78.3,78.13,78.19,28762.0,67.4667,67.5271,67.3805,67.4322,28762.0
2016-08-30 09:45:00,78.19,78.24,78.13,78.24,31069.0,67.4322,67.4753,67.3805,67.4753,31069.0
2016-08-30 09:50:00,78.27,78.31,78.23,78.27,10850.0,67.5012,67.5357,67.4667,67.5012,10850.0
2016-08-30 09:55:00,78.24,78.25,78.03,78.03,20001.0,67.4753,67.484,67.2942,67.2942,20001.0
2016-08-30 10:00:00,78.03,78.22,77.96,78.18,37950.0,67.2942,67.4581,67.2339,67.4236,37950.0
2016-08-30 10:05:00,78.18,78.26,78.15,78.21,17816.0,67.4236,67.4926,67.3977,67.4495,17816.0
2016-08-30 10:10:00,78.22,78.37,78.21,78.36,17876.0,67.4581,67.5874,67.4495,67.5788,17876.0
2016-08-30 10:15:00,78.35,78.35,78.17,78.17,10012.0,67.5702,67.5702,67.415,67.415,10012.0
2016-08-30 10:20:00,78.15,78.18,78.04,78.07,7500.0,67.3977,67.4236,67.3028,67.3287,7500.0
2016-08-30 10:25:00,78.07,78.13,78.06,78.12,13659.0,67.3287,67.3805,67.3201,67.3718,13659.0
2016-08-30 10:30:00,78.13,78.14,78.02,78.03,16151.0,67.3805,67.3891,67.2856,67.2942,16151.0
2016-08-30 10:35:00,78.04,78.15,78.04,78.13,12548.0,67.3028,67.3977,67.3028,67.3805,12548.0
2016-08-30 10:40:00,78.11,78.26,78.11,78.26,10364.0,67.3632,67.4926,67.3632,67.4926,10364.0
2016-08-30 10:45:00,78.24,78.24,78.17,78.2,7009.0,67.4753,67.4753,67.415,67.4408,7009.0
2016-08-30 10:50:00,78.21,78.23,78.14,78.16,10361.0,67.4495,67.4667,67.3891,67.4063,10361.0
2016-08-30 10:55:00,78.17,78.22,78.15,78.21,12092.0,67.415,67.4581,67.3977,67.4495,12092.0
2016-08-30 11:00:00,78.19,78.26,78.14,78.26,7881.0,67.4322,67.4926,67.3891,67.4926,7881.0
2016-08-30 11:05:00,78.28,78.29,78.08,78.09,7805.0,67.5098,67.5185,67.3373,67.346,7805.0
2016-08-30 11:10:00,78.09,78.13,78.03,78.09,13651.0,67.346,67.3805,67.2942,67.346,13651.0
2016-08-30 11:15:00,78.09,78.12,78.02,78.08,18245.0,67.346,67.3718,67.2856,67.3373,18245.0
2016-08-30 11:20:00,78.07,78.12,78.03,78.05,6672.0,67.3287,67.3718,67.2942,67.3115,6672.0
2016-08-30 11:25:00,78.06,78.08,78.02,78.03,9584.0,67.3201,67.3373,67.2856,67.2942,9584.0
2016-08-30 11:30:00,78.04,78.1,78.04,78.06,10987.0,67.3028,67.3546,67.3028,67.3201,10987.0
2016-08-30 11:35:00,78.05,78.1,78.02,78.09,10255.0,67.3115,67.3546,67.2856,67.346,10255.0
2016-08-30 11:40:00,78.09,78.1,78.01,78.01,18462.0,67.346,67.3546,67.277,67.277,18462.0
2016-08-30 11:45:00,78.0,78.07,77.97,78.04,12684.0,67.2684,67.3287,67.2425,67.3028,12684.0
2016-08-30 11:50:00,78.06,78.15,78.06,78.1,4066.0,67.3201,67.3977,67.3201,67.3546,4066.0
2016-08-30 11:55:00,78.1,78.11,78.08,78.11,11799.0,67.3546,67.3632,67.3373,67.3632,11799.0
2016-08-30 12:00:00,78.11,78.12,78.08,78.1,10108.0,67.3632,67.3718,67.3373,67.3546,10108.0
2016-08-30 12:05:00,78.11,78.15,78.08,78.1,13529.0,67.3632,67.3977,67.3373,67.3546,13529.0
2016-08-30 12:10:00,78.1,78.1,78.07,78.09,10537.0,67.3546,67.3546,67.3287,67.346,10537.0
2016-08-30 12:15:00,78.09,78.11,78.05,78.06,10360.0,67.346,67.3632,67.3115,67.3201,10360.0
2016-08-30 12:20:00,78.06,78.06,77.98,78.0,16132.0,67.3201,67.3201,67.2511,67.2684,16132.0
2016-08-30 12:25:00,78.0,78.05,78.0,78.01,9353.0,67.2684,67.3115,67.2684,67.277,9353.0
2016-08-30 12:30:00,78.01,78.03,77.96,77.97,16067.0,67.277,67.2942,67.2339,67.2425,16067.0
2016-08-30 12:35:00,77.96,77.97,77.94,77.97,17731.0,67.2339,67.2425,67.2166,67.2425,17731.0
2016-08-30 12:40:00,77.98,78.0,77.92,77.92,12658.0,67.2511,67.2684,67.1994,67.1994,12658.0
2016-08-30 12:45:00,77.92,77.99,77.89,77.96,16658.0,67.1994,67.2597,67.1735,67.2339,16658.0
2016-08-30 12:50:00,77.96,77.99,77.93,77.94,11360.0,67.2339,67.2597,67.208,67.2166,11360.0
2016-08-30 12:55:00,77.94,77.95,77.89,77.9,10549.0,67.2166,67.2252,67.1735,67.1821,10549.0
2016-08-30 13:00:00,77.9,77.94,77.89,77.94,9287.0,67.1821,67.2166,67.1735,67.2166,9287.0
2016-08-30 13:05:00,77.93,77.93,77.89,77.89,9330.0,67.208,67.208,67.1735,67.1735,9330.0
2016-08-30 13:10:00,77.9,77.92,77.9,77.91,9917.0,67.1821,67.1994,67.1821,67.1907,9917.0
2016-08-30 13:15:00,77.91,77.91,77.84,77.84,10054.0,67.1907,67.1907,67.1304,67.1304,10054.0
2016-08-30 13:20:00,77.84,77.84,77.82,77.84,9104.0,67.1304,67.1304,67.1131,67.1304,9104.0
2016-08-30 13:25:00,77.85,77.85,77.81,77.82,7058.0,67.139,67.139,67.1045,67.1131,7058.0
2016-08-30 13:30:00,77.82,77.83,77.78,77.78,15702.0,67.1131,67.1217,67.0786,67.0786,15702.0
2016-08-30 13:35:00,77.78,77.79,77.76,77.77,13845.0,67.0786,67.0872,67.0614,67.07,13845.0
2016-08-30 13:40:00,77.77,77.78,77.75,77.76,9720.0,67.07,67.0786,67.0527,67.0614,9720.0
2016-08-30 13:45:00,77.76,77.76,77.72,77.75,14569.0,67.0614,67.0614,67.0269,67.0527,14569.0
2016-08-30 13:50:00,77.75,77.76,77.71,77.76,21898.0,67.0527,67.0614,67.0183,67.0614,21898.0
2016-08-30 13:55:00,77.77,77.82,77.73,77.78,8624.0,67.07,67.1131,67.0355,67.0786,8624.0
2016-08-30 14:00:00,77.77,77.77,77.67,77.68,46502.0,67.07,67.07,66.9838,66.9924,46502.0
2016-08-30 14:05:00,77.68,77.7,77.63,77.66,12071.0,66.9924,67.0096,66.9493,66.9751,12071.0
2016-08-30 14:10:00,77.66,77.72,77.66,77.72,12817.0,66.9751,67.0269,66.9751,67.0269,12817.0
2016-08-30 14:15:00,77.72,77.72,77.66,77.69,17790.0,67.0269,67.0269,66.9751,67.001,17790.0
2016-08-30 14:20:00,77.68,77.78,77.66,77.75,13093.0,66.9924,67.0786,66.9751,67.0527,13093.0
2016-08-30 14:25:00,77.73,77.74,77.7,77.72,9191.0,67.0355,67.0441,67.0096,67.0269,9191.0
2016-08-30 14:30:00,77.72,77.76,77.69,77.76,16369.0,67.0269,67.0614,67.001,67.0614,16369.0
2016-08-30 14:35:00,77.76,77.8,77.75,77.77,24905.0,67.0614,67.0959,67.0527,67.07,24905.0
2016-08-30 14:40:00,77.77,77.77,77.7,77.72,13072.0,67.07,67.07,67.0096,67.0269,13072.0
2016-08-30 14:45:00,77.73,77.8,77.72,77.78,19267.0,67.0355,67.0959,67.0269,67.0786,19267.0
2016-08-30 14:50:00,77.78,77.79,77.76,77.76,9447.0,67.0786,67.0872,67.0614,67.0614,9447.0
2016-08-30 14:55:00,77.77,77.78,77.72,77.74,15895.0,67.07,67.0786,67.0269,67.0441,15895.0
2016-08-30 15:00:00,77.75,77.79,77.73,77.78,21003.0,67.0527,67.0872,67.0355,67.0786,21003.0
2016-08-30 15:05:00,77.78,77.8,77.74,77.75,26165.0,67.0786,67.0959,67.0441,67.0527,26165.0
2016-08-30 15:10:00,77.74,77.76,77.71,77.75,18090.0,67.0441,67.0614,67.0183,67.0527,18090.0
2016-08-30 15:15:00,77.75,77.76,77.72,77.73,23692.0,67.0527,67.0614,67.0269,67.0355,23692.0
2016-08-30 15:20:00,77.73,77.75,77.71,77.75,14794.0,67.0355,67.0527,67.0183,67.0527,14794.0
2016-08-30 15:25:00,77.75,77.78,77.74,77.75,25868.0,67.0527,67.0786,67.0441,67.0527,25868.0
2016-08-30 15:30:00,77.76,77.78,77.72,77.73,26544.0,67.0614,67.0786,67.0269,67.0355,26544.0
2016-08-30 15:35:00,77.73,77.8,77.72,77.79,41459.0,67.0355,67.0959,67.0269,67.0872,41459.0
2016-08-30 15:40:00,77.79,77.8,77.76,77.78,18849.0,67.0872,67.0959,67.0614,67.0786,18849.0
2016-08-30 15:45:00,77.77,77.78,77.73,77.73,38126.0,67.07,67.0786,67.0355,67.0355,38126.0
2016-08-30 15:50:00,77.73,77.75,77.73,77.74,42359.0,67.0355,67.0527,67.0355,67.0441,42359.0
2016-08-30 15:55:00,77.73,77.78,77.73,77.77,119337.0,67.0355,67.0786,67.0355,67.07,119337.0
2016-08-31 09:30:00,77.89,78.0,77.7,77.81,56039.0,67.1735,67.2684,67.0096,67.1045,56039.0
2016-08-31 09:35:00,77.82,77.82,77.58,77.65,18499.0,67.1131,67.1131,66.9061,66.9665,18499.0
2016-08-31 09:40:00,77.64,77.8,77.64,77.78,12068.0,66.9579,67.0959,66.9579,67.0786,12068.0
2016-08-31 09:45:00,77.79,77.94,77.76,77.94,24809.0,67.0872,67.2166,67.0614,67.2166,24809.0
2016-08-31 09:50:00,77.93,78.01,77.87,77.97,32359.0,67.208,67.277,67.1562,67.2425,32359.0
2016-08-31 09:55:00,77.98,78.0,77.87,77.99,11506.0,67.2511,67.2684,67.1562,67.2597,11506.0
2016-08-31 10:00:00,77.98,78.09,77.8,77.8,25743.0,67.2511,67.346,67.0959,67.0959,25743.0
2016-08-31 10:05:00,77.8,77.83,77.77,77.77,9383.0,67.0959,67.1217,67.07,67.07,9383.0
2016-08-31 10:10:00,77.78,77.83,77.67,77.68,19079.0,67.0786,67.1217,66.9838,66.9924,19079.0
2016-08-31 10:15:00,77.68,77.75,77.61,77.61,13284.0,66.9924,67.0527,66.932,66.932,13284.0
2016-08-31 10:20:00,77.62,77.75,77.62,77.75,10195.0,66.9406,67.0527,66.9406,67.0527,10195.0
2016-08-31 10:25:00,77.76,77.82,77.74,77.76,8029.0,67.0614,67.1131,67.0441,67.0614,8029.0
2016-08-31 10:30:00,77.76,77.83,77.72,77.72,17879.0,67.0614,67.1217,67.0269,67.0269,17879.0
2016-08-31 10:35:00,77.71,77.86,77.7,77.85,17228.0,67.0183,67.1476,67.0096,67.139,17228.0
2016-08-31 10:40:00,77.84,77.88,77.79,77.88,16919.0,67.1304,67.1649,67.0872,67.1649,16919.0
2016-08-31 10:45:00,77.87,77.88,77.8,77.81,11395.0,67.1562,67.1649,67.0959,67.1045,11395.0
2016-08-31 10:50:00,77.83,77.83,77.8,77.82,9493.0,67.1217,67.1217,67.0959,67.1131,9493.0
2016-08-31 10:55:00,77.83,77.84,77.79,77.8,15123.0,67.1217,67.1304,67.0872,67.0959,15123.0
2016-08-31 11:00:00,77.8,77.84,77.77,77.84,9654.0,67.0959,67.1304,67.07,67.1304,9654.0
2016-08-31 11:05:00,77.83,77.89,77.78,77.87,10732.0,67.1217,67.1735,67.0786,67.1562,10732.0
2016-08-31 11:10:00,77.87,77.87,77.82,77.83,5511.0,67.1562,67.1562,67.1131,67.1217,5511.0
2016-08-31 11:15:00,77.83,77.85,77.8,77.85,18479.0,67.1217,67.139,67.0959,67.139,18479.0
2016-08-31 11:20:00,77.84,77.86,77.83,77.86,6829.0,67.1304,67.1476,67.1217,67.1476,6829.0
2016-08-31 11:25:00,77.86,77.95,77.86,77.94,12416.0,67.1476,67.2252,67.1476,67.2166,12416.0
2016-08-31 11:30:00,77.93,77.97,77.9,77.91,34713.0,67.208,67.2425,67.1821,67.1907,34713.0
2016-08-31 11:35:00,77.9,77.93,77.84,77.87,14804.0,67.1821,67.208,67.1304,67.1562,14804.0
2016-08-31 11:40:00,77.87,77.88,77.82,77.86,9873.0,67.1562,67.1649,67.1131,67.1476,9873.0
2016-08-31 11:45:00,77.86,77.88,77.84,77.84,5997.0,67.1476,67.1649,67.1304,67.1304,5997.0
2016-08-31 11:50:00,77.83,77.83,77.78,77.78,4439.0,67.1217,67.1217,67.0786,67.0786,4439.0
2016-08-31 11:55:00,77.79,77.82,77.74,77.74,8293.0,67.0872,67.1131,67.0441,67.0441,8293.0
2016-08-31 12:00:00,77.74,77.79,77.68,77.74,15722.0,67.0441,67.0872,66.9924,67.0441,15722.0
2016-08-31 12:05:00,77.74,77.79,77.71,77.77,11437.0,67.0441,67.0872,67.0183,67.07,11437.0
2016-08-31 12:10:00,77.76,77.8,77.74,77.76,8872.0,67.0614,67.0959,67.0441,67.0614,8872.0
2016-08-31 12:15:00,77.75,77.75,77.66,77.68,14404.0,67.0527,67.0527,66.9751,66.9924,14404.0
2016-08-31 12:20:00,77.67,77.69,77.63,77.67,9968.0,66.9838,67.001,66.9493,66.9838,9968.0
2016-08-31 12:25:00,77.67,77.68,77.62,77.63,32287.0,66.9838,66.9924,66.9406,66.9493,32287.0
2016-08-31 12:30:00,77.63,77.65,77.57,77.59,21448.0,66.9493,66.9665,66.8975,66.9148,21448.0
2016-08-31 12:35:00,77.6,77.66,77.59,77.65,17867.0,66.9234,66.9751,66.9148,66.9665,17867.0
2016-08-31 12:40:00,77.65,77.65,77.58,77.6,13983.0,66.9665,66.9665,66.9061,66.9234,13983.0
2016-08-31 12:45:00,77.61,77.62,77.58,77.62,7280.0,66.932,66.9406,66.9061,66.9406,7280.0
2016-08-31 12:50:00,77.62,77.64,77.6,77.6,10761.0,66.9406,66.9579,66.9234,66.9234,10761.0
2016-08-31 12:55:00,77.61,77.62,77.58,77.58,5486.0,66.932,66.9406,66.9061,66.9061,5486.0
2016-08-31 13:00:00,77.59,77.6,77.57,77.57,6693.0,66.9148,66.9234,66.8975,66.8975,6693.0
2016-08-31 13:05:00,77.57,77.6,77.54,77.57,9134.0,66.8975,66.9234,66.8716,66.8975,9134.0
2016-08-31 13:10:00,77.56,77.6,77.55,77.58,32065.0,66.8889,66.9234,66.8803,66.9061,32065.0
2016-08-31 13:15:00,77.57,77.58,77.53,77.57,5895.0,66.8975,66.9061,66.863,66.8975,5895.0
2016-08-31 13:20:00,77.58,77.64,77.58,77.64,7880.0,66.9061,66.9579,66.9061,66.9579,7880.0
2016-08-31 13:25:00,77.64,77.68,77.61,77.61,30237.0,66.9579,66.9924,66.932,66.932,30237.0
2016-08-31 13:30:00,77.62,77.63,77.55,77.57,10195.0,66.9406,66.9493,66.8803,66.8975,10195.0
2016-08-31 13:35:00,77.56,77.6,77.56,77.59,6229.0,66.8889,66.9234,66.8889,66.9148,6229.0
2016-08-31 13:40:00,77.6,77.61,77.58,77.6,2850.0,66.9234,66.932,66.9061,66.9234,2850.0
2016-08-31 13:45:00,77.59,77.62,77.58,77.58,9507.0,66.9148,66.9406,66.9061,66.9061,9507.0
2016-08-31 13:50:00,77.59,77.64,77.59,77.63,21534.0,66.9148,66.9579,66.9148,66.9493,21534.0
2016-08-31 13:55:00,77.63,77.64,77.61,77.61,9872.0,66.9493,66.9579,66.932,66.932,9872.0
2016-08-31 14:00:00,77.6,77.63,77.58,77.63,17456.0,66.9234,66.9493,66.9061,66.9493,17456.0
2016-08-31 14:05:00,77.63,77.74,77.63,77.72,15306.0,66.9493,67.0441,66.9493,67.0269,15306.0
2016-08-31 14:10:00,77.71,77.74,77.68,77.73,8720.0,67.0183,67.0441,66.9924,67.0355,8720.0
2016-08-31 14:15:00,77.73,77.77,77.69,77.77,10455.0,67.0355,67.07,67.001,67.07,10455.0
2016-08-31 14:20:00,77.75,77.79,77.74,77.74,6970.0,67.0527,67.0872,67.0441,67.0441,6970.0
2016-08-31 14:25:00,77.73,77.79,77.72,77.77,11290.0,67.0355,67.0872,67.0269,67.07,11290.0
2016-08-31 14:30:00,77.75,77.77,77.7,77.75,14575.0,67.0527,67.07,67.0096,67.0527,14575.0
2016-08-31 14:35:00,77.76,77.77,77.73,77.75,9684.0,67.0614,67.07,67.0355,67.0527,9684.0
2016-08-31 14:40:00,77.74,77.75,77.7,77.73,10153.0,67.0441,67.0527,67.0096,67.0355,10153.0
2016-08-31 14:45:00,77.72,77.75,77.65,77.67,10077.0,67.0269,67.0527,66.9665,66.9838,10077.0
2016-08-31 14:50:00,77.66,77.74,77.64,77.74,25358.0,66.9751,67.0441,66.9579,67.0441,25358.0
2016-08-31 14:55:00,77.75,77.76,77.72,77.74,8140.0,67.0527,67.0614,67.0269,67.0441,8140.0
2016-08-31 15:00:00,77.72,77.76,77.72,77.75,14253.0,67.0269,67.0614,67.0269,67.0527,14253.0
2016-08-31 15:05:00,77.74,77.79,77.73,77.77,13081.0,67.0441,67.0872,67.0355,67.07,13081.0
2016-08-31 15:10:00,77.76,77.79,77.72,77.76,17832.0,67.0614,67.0872,67.0269,67.0614,17832.0
2016-08-31 15:15:00,77.77,77.83,77.77,77.82,17787.0,67.07,67.1217,67.07,67.1131,17787.0
2016-08-31 15:20:00,77.82,77.87,77.79,77.86,15874.0,67.1131,67.1562,67.0872,67.1476,15874.0
2016-08-31 15:25:00,77.86,77.91,77.84,77.9,16528.0,67.1476,67.1907,67.1304,67.1821,16528.0
2016-08-31 15:30:00,77.9,77.9,77.85,77.86,17514.0,67.1821,67.1821,67.139,67.1476,17514.0
2016-08-31 15:35:00,77.85,77.91,77.84,77.86,23706.0,67.139,67.1907,67.1304,67.1476,23706.0
2016-08-31 15:40:00,77.86,77.9,77.83,77.84,27994.0,67.1476,67.1821,67.1217,67.1304,27994.0
2016-08-31 15:45:00,77.85,77.87,77.74,77.75,60757.0,67.139,67.1562,67.0441,67.0527,60757.0
2016-08-31 15:50:00,77.75,77.8,77.7,77.71,58102.0,67.0527,67.0959,67.0096,67.0183,58102.0
2016-08-31 15:55:00,77.7,77.78,77.69,77.74,153422.0,67.0096,67.0786,67.001,67.0441,153422.0
2016-09-01 09:30:00,77.88,78.0,77.5,77.58,92605.0,67.1649,67.2684,66.8371,66.9061,92605.0
2016-09-01 09:35:00,77.59,77.6,77.37,77.5,43532.0,66.9148,66.9234,66.725,66.8371,43532.0
2016-09-01 09:40:00,77.51,77.58,77.28,77.29,35671.0,66.8458,66.9061,66.6474,66.656,35671.0
2016-09-01 09:45:00,77.32,77.4,77.27,77.35,21504.0,66.6819,66.7509,66.6388,66.7078,21504.0
2016-09-01 09:50:00,77.36,77.38,77.11,77.24,33919.0,66.7164,66.7337,66.5008,66.6129,33919.0
2016-09-01 09:55:00,77.25,77.38,77.23,77.34,35032.0,66.6215,66.7337,66.6043,66.6992,35032.0
2016-09-01 10:00:00,77.33,77.54,77.23,77.53,31780.0,66.6905,66.8716,66.6043,66.863,31780.0
2016-09-01 10:05:00,77.55,77.55,77.31,77.33,19846.0,66.8803,66.8803,66.6733,66.6905,19846.0
2016-09-01 10:10:00,77.33,77.36,77.1,77.12,45212.0,66.6905,66.7164,66.4922,66.5094,45212.0
2016-09-01 10:15:00,77.11,77.12,76.96,76.99,51393.0,66.5008,66.5094,66.3714,66.3973,51393.0
2016-09-01 10:20:00,76.98,77.18,76.95,77.12,51066.0,66.3887,66.5612,66.3628,66.5094,51066.0
2016-09-01 10:25:00,77.14,77.14,76.9,76.94,33820.0,66.5267,66.5267,66.3197,66.3542,33820.0
2016-09-01 10:30:00,76.95,77.01,76.8,76.99,47537.0,66.3628,66.4146,66.2335,66.3973,47537.0
2016-09-01 10:35:00,77.0,77.14,76.98,77.1,32756.0,66.4059,66.5267,66.3887,66.4922,32756.0
2016-09-01 10:40:00,77.09,77.21,77.09,77.19,19894.0,66.4836,66.587,66.4836,66.5698,19894.0
2016-09-01 10:45:00,77.19,77.19,77.09,77.15,29349.0,66.5698,66.5698,66.4836,66.5353,29349.0
2016-09-01 10:50:00,77.15,77.15,76.98,77.02,54969.0,66.5353,66.5353,66.3887,66.4232,54969.0
2016-09-01 10:55:00,77.02,77.1,76.97,77.09,58522.0,66.4232,66.4922,66.3801,66.4836,58522.0
2016-09-01 11:00:00,77.09,77.09,76.97,77.05,35718.0,66.4836,66.4836,66.3801,66.4491,35718.0
2016-09-01 11:05:00,77.04,77.16,77.01,77.15,43787.0,66.4404,66.5439,66.4146,66.5353,43787.0
2016-09-01 11:10:00,77.16,77.17,77.06,77.06,35491.0,66.5439,66.5525,66.4577,66.4577,35491.0
2016-09-01 11:15:00,77.05,77.13,77.05,77.13,30135.0,66.4491,66.518,66.4491,66.518,30135.0
2016-09-01 11:20:00,77.13,77.17,77.13,77.13,24110.0,66.518,66.5525,66.518,66.518,24110.0
2016-09-01 11:25:00,77.13,77.16,77.1,77.12,34949.0,66.518,66.5439,66.4922,66.5094,34949.0
2016-09-01 11:30:00,77.12,77.13,77.1,77.12,13841.0,66.5094,66.518,66.4922,66.5094,13841.0
2016-09-01 11:35:00,77.12,77.12,77.0,77.03,26061.0,66.5094,66.5094,66.4059,66.4318,26061.0
2016-09-01 11:40:00,77.02,77.02,76.97,76.98,32065.0,66.4232,66.4232,66.3801,66.3887,32065.0
2016-09-01 11:45:00,76.98,77.13,76.96,77.11,88514.0,66.3887,66.518,66.3714,66.5008,88514.0
2016-09-01 11:50:00,77.11,77.19,77.06,77.16,26001.0,66.5008,66.5698,66.4577,66.5439,26001.0
2016-09-01 11:55:00,77.16,77.2,77.11,77.19,21291.0,66.5439,66.5784,66.5008,66.5698,21291.0
2016-09-01 12:00:00,77.19,77.2,77.1,77.11,19142.0,66.5698,66.5784,66.4922,66.5008,19142.0
2016-09-01 12:05:00,77.11,77.14,77.03,77.04,37879.0,66.5008,66.5267,66.4318,66.4404,37879.0
2016-09-01 12:10:00,77.03,77.06,77.02,77.05,20997.0,66.4318,66.4577,66.4232,66.4491,20997.0
2016-09-01 12:15:00,77.06,77.17,77.06,77.13,21054.0,66.4577,66.5525,66.4577,66.518,21054.0
2016-09-01 12:20:00,77.14,77.19,77.09,77.19,18373.0,66.5267,66.5698,66.4836,66.5698,18373.0
2016-09-01 12:25:00,77.19,77.2,77.11,77.11,19039.0,66.5698,66.5784,66.5008,66.5008,19039.0
2016-09-01 12:30:00,77.12,77.17,77.1,77.16,22034.0,66.5094,66.5525,66.4922,66.5439,22034.0
2016-09-01 12:35:00,77.15,77.16,77.1,77.11,17422.0,66.5353,66.5439,66.4922,66.5008,17422.0
2016-09-01 12:40:00,77.11,77.12,77.08,77.09,17920.0,66.5008,66.5094,66.4749,66.4836,17920.0
2016-09-01 12:45:00,77.1,77.17,77.09,77.17,21849.0,66.4922,66.5525,66.4836,66.5525,21849.0
2016-09-01 12:50:00,77.17,77.2,77.14,77.17,18100.0,66.5525,66.5784,66.5267,66.5525,18100.0
2016-09-01 12:55:00,77.16,77.17,77.08,77.09,14394.0,66.5439,66.5525,66.4749,66.4836,14394.0
2016-09-01 13:00:00,77.09,77.14,77.09,77.13,17775.0,66.4836,66.5267,66.4836,66.518,17775.0
2016-09-01 13:05:00,77.13,77.19,77.12,77.17,13570.0,66.518,66.5698,66.5094,66.5525,13570.0
2016-09-01 13:10:00,77.18,77.19,77.1,77.11,31832.0,66.5612,66.5698,66.4922,66.5008,31832.0
2016-09-01 13:15:00,77.1,77.16,77.09,77.16,17072.0,66.4922,66.5439,66.4836,66.5439,17072.0
2016-09-01 13:20:00,77.17,77.2,77.15,77.15,47168.0,66.5525,66.5784,66.5353,66.5353,47168.0
2016-09-01 13:25:00,77.16,77.18,77.12,77.16,39870.0,66.5439,66.5612,66.5094,66.5439,39870.0
2016-09-01 13:30:00,77.17,77.32,77.17,77.32,41550.0,66.5525,66.6819,66.5525,66.6819,41550.0
2016-09-01 13:35:00,77.32,77.38,77.31,77.33,20444.0,66.6819,66.7337,66.6733,66.6905,20444.0
2016-09-01 13:40:00,77.34,77.35,77.3,77.31,11767.0,66.6992,66.7078,66.6647,66.6733,11767.0
2016-09-01 13:45:00,77.31,77.34,77.27,77.27,14864.0,66.6733,66.6992,66.6388,66.6388,14864.0
2016-09-01 13:50:00,77.28,77.29,77.25,77.27,16205.0,66.6474,66.656,66.6215,66.6388,16205.0
2016-09-01 13:55:00,77.26,77.26,77.19,77.22,25897.0,66.6302,66.6302,66.5698,66.5957,25897.0
2016-09-01 14:00:00,77.21,77.23,77.15,77.2,52227.0,66.587,66.6043,66.5353,66.5784,52227.0
2016-09-01 14:05:00,77.21,77.23,77.2,77.21,19758.0,66.587,66.6043,66.5784,66.587,19758.0
2016-09-01 14:10:00,77.21,77.22,77.2,77.21,20275.0,66.587,66.5957,66.5784,66.587,20275.0
2016-09-01 14:15:00,77.2,77.21,77.18,77.21,27652.0,66.5784,66.587,66.5612,66.587,27652.0
2016-09-01 14:20:00,77.2,77.22,77.18,77.18,21616.0,66.5784,66.5957,66.5612,66.5612,21616.0
2016-09-01 14:25:00,77.18,77.24,77.18,77.22,19611.0,66.5612,66.6129,66.5612,66.5957,19611.0
2016-09-01 14:30:00,77.23,77.25,77.18,77.18,25758.0,66.6043,66.6215,66.5612,66.5612,25758.0
2016-09-01 14:35:00,77.19,77.21,77.16,77.17,55286.0,66.5698,66.587,66.5439,66.5525,55286.0
2016-09-01 14:40:00,77.16,77.21,77.16,77.19,35383.0,66.5439,66.587,66.5439,66.5698,35383.0
2016-09-01 14:45:00,77.2,77.25,77.18,77.2,97283.0,66.5784,66.6215,66.5612,66.5784,97283.0
2016-09-01 14:50:00,77.2,77.21,77.16,77.2,56350.0,66.5784,66.587,66.5439,66.5784,56350.0
2016-09-01 14:55:00,77.19,77.2,77.18,77.2,30967.0,66.5698,66.5784,66.5612,66.5784,30967.0
2016-09-01 15:00:00,77.19,77.21,77.13,77.15,65603.0,66.5698,66.587,66.518,66.5353,65603.0
2016-09-01 15:05:00,77.15,77.15,77.05,77.07,41296.0,66.5353,66.5353,66.4491,66.4663,41296.0
2016-09-01 15:10:00,77.07,77.15,77.06,77.15,34074.0,66.4663,66.5353,66.4577,66.5353,34074.0
2016-09-01 15:15:00,77.14,77.15,77.08,77.09,32907.0,66.5267,66.5353,66.4749,66.4836,32907.0
2016-09-01 15:20:00,77.1,77.16,77.09,77.12,31697.0,66.4922,66.5439,66.4836,66.5094,31697.0
2016-09-01 15:25:00,77.12,77.12,77.08,77.1,29348.0,66.5094,66.5094,66.4749,66.4922,29348.0
2016-09-01 15:30:00,77.09,77.1,77.06,77.09,33730.0,66.4836,66.4922,66.4577,66.4836,33730.0
2016-09-01 15:35:00,77.09,77.14,77.07,77.14,62150.0,66.4836,66.5267,66.4663,66.5267,62150.0
2016-09-01 15:40:00,77.14,77.21,77.13,77.16,59735.0,66.5267,66.587,66.518,66.5439,59735.0
2016-09-01 15:45:00,77.16,77.17,77.12,77.14,90189.0,66.5439,66.5525,66.5094,66.5267,90189.0
2016-09-01 15:50:00,77.15,77.21,77.15,77.2,64379.0,66.5353,66.587,66.5353,66.5784,64379.0
2016-09-01 15:55:00,77.19,77.25,77.18,77.21,214338.0,66.5698,66.6215,66.5612,66.587,214338.0
2016-09-02 09:30:00,77.56,77.63,77.29,77.35,53597.0,66.8889,66.9493,66.656,66.7078,53597.0
2016-09-02 09:35:00,77.33,77.33,76.97,76.99,31721.0,66.6905,66.6905,66.3801,66.3973,31721.0
2016-09-02 09:40:00,77.04,77.04,76.85,76.86,24904.0,66.4404,66.4404,66.2766,66.2852,24904.0
2016-09-02 09:45:00,76.87,76.94,76.8,76.86,33158.0,66.2938,66.3542,66.2335,66.2852,33158.0
2016-09-02 09:50:00,76.86,76.98,76.75,76.76,43771.0,66.2852,66.3887,66.1903,66.199,43771.0
2016-09-02 09:55:00,76.76,76.79,76.62,76.64,73784.0,66.199,66.2248,66.0782,66.0955,73784.0
2016-09-02 10:00:00,76.65,76.83,76.58,76.75,52577.0,66.1041,66.2593,66.0437,66.1903,52577.0
2016-09-02 10:05:00,76.75,76.75,76.62,76.63,45929.0,66.1903,66.1903,66.0782,66.0868,45929.0
2016-09-02 10:10:00,76.64,76.81,76.64,76.73,60066.0,66.0955,66.2421,66.0955,66.1731,60066.0
2016-09-02 10:15:00,76.71,76.82,76.69,76.79,53626.0,66.1558,66.2507,66.1386,66.2248,53626.0
2016-09-02 10:20:00,76.8,76.83,76.72,76.8,47064.0,66.2335,66.2593,66.1645,66.2335,47064.0
2016-09-02 10:25:00,76.81,76.85,76.73,76.76,37067.0,66.2421,66.2766,66.1731,66.199,37067.0
2016-09-02 10:30:00,76.76,76.77,76.65,76.67,42866.0,66.199,66.2076,66.1041,66.1213,42866.0
2016-09-02 10:35:00,76.67,76.77,76.65,76.68,43594.0,66.1213,66.2076,66.1041,66.13,43594.0
2016-09-02 10:40:00,76.68,76.78,76.66,76.71,35440.0,66.13,66.2162,66.1127,66.1558,35440.0
2016-09-02 10:45:00,76.72,76.81,76.72,76.73,38708.0,66.1645,66.2421,66.1645,66.1731,38708.0
2016-09-02 10:50:00,76.74,76.8,76.72,76.74,31116.0,66.1817,66.2335,66.1645,66.1817,31116.0
2016-09-02 10:55:00,76.75,76.81,76.72,76.77,37893.0,66.1903,66.2421,66.1645,66.2076,37893.0
2016-09-02 11:00:00,76.77,76.88,76.77,76.84,62314.0,66.2076,66.3024,66.2076,66.2679,62314.0
2016-09-02 11:05:00,76.83,76.88,76.79,76.84,39059.0,66.2593,66.3024,66.2248,66.2679,39059.0
2016-09-02 11:10:00,76.85,76.93,76.83,76.89,36204.0,66.2766,66.3456,66.2593,66.3111,36204.0
2016-09-02 11:15:00,76.89,76.95,76.87,76.9,38097.0,66.3111,66.3628,66.2938,66.3197,38097.0
2016-09-02 11:20:00,76.9,76.97,76.83,76.84,36142.0,66.3197,66.3801,66.2593,66.2679,36142.0
2016-09-02 11:25:00,76.84,76.86,76.78,76.85,37303.0,66.2679,66.2852,66.2162,66.2766,37303.0
2016-09-02 11:30:00,76.85,76.9,76.81,76.82,37702.0,66.2766,66.3197,66.2421,66.2507,37702.0
2016-09-02 11:35:00,76.82,76.83,76.76,76.77,20967.0,66.2507,66.2593,66.199,66.2076,20967.0
2016-09-02 11:40:00,76.77,76.81,76.76,76.78,23854.0,66.2076,66.2421,66.199,66.2162,23854.0
2016-09-02 11:45:00,76.78,76.8,76.7,76.71,27756.0,66.2162,66.2335,66.1472,66.1558,27756.0
2016-09-02 11:50:00,76.7,76.75,76.69,76.72,18932.0,66.1472,66.1903,66.1386,66.1645,18932.0
2016-09-02 11:55:00,76.72,76.8,76.72,76.75,35834.0,66.1645,66.2335,66.1645,66.1903,35834.0
2016-09-02 12:00:00,76.75,76.83,76.72,76.82,26827.0,66.1903,66.2593,66.1645,66.2507,26827.0
2016-09-02 12:05:00,76.82,76.86,76.77,76.78,25813.0,66.2507,66.2852,66.2076,66.2162,25813.0
2016-09-02 12:10:00,76.78,76.79,76.69,76.72,25432.0,66.2162,66.2248,66.1386,66.1645,25432.0
2016-09-02 12:15:00,76.72,76.72,76.6,76.61,33532.0,66.1645,66.1645,66.061,66.0696,33532.0
2016-09-02 12:20:00,76.59,76.6,76.51,76.53,50123.0,66.0523,66.061,65.9834,66.0006,50123.0
2016-09-02 12:25:00,76.53,76.61,76.52,76.57,21453.0,66.0006,66.0696,65.992,66.0351,21453.0
2016-09-02 12:30:00,76.56,76.62,76.56,76.57,22489.0,66.0265,66.0782,66.0265,66.0351,22489.0
2016-09-02 12:35:00,76.57,76.62,76.56,76.57,40828.0,66.0351,66.0782,66.0265,66.0351,40828.0
2016-09-02 12:40:00,76.57,76.58,76.51,76.52,66850.0,66.0351,66.0437,65.9834,65.992,66850.0
2016-09-02 12:45:00,76.51,76.54,76.49,76.5,66084.0,65.9834,66.0092,65.9661,65.9747,66084.0
2016-09-02 12:50:00,76.5,76.55,76.49,76.55,49982.0,65.9747,66.0178,65.9661,66.0178,49982.0
2016-09-02 12:55:00,76.55,76.55,76.52,76.55,29005.0,66.0178,66.0178,65.992,66.0178,29005.0
2016-09-02 13:00:00,76.55,76.69,76.54,76.68,51366.0,66.0178,66.1386,66.0092,66.13,51366.0
2016-09-02 13:05:00,76.67,76.73,76.65,76.7,47376.0,66.1213,66.1731,66.1041,66.1472,47376.0
2016-09-02 13:10:00,76.7,76.75,76.7,76.73,19175.0,66.1472,66.1903,66.1472,66.1731,19175.0
2016-09-02 13:15:00,76.73,76.74,76.67,76.71,27507.0,66.1731,66.1817,66.1213,66.1558,27507.0
2016-09-02 13:20:00,76.69,76.74,76.69,76.72,18648.0,66.1386,66.1817,66.1386,66.1645,18648.0
2016-09-02 13:25:00,76.72,76.72,76.61,76.62,20651.0,66.1645,66.1645,66.0696,66.0782,20651.0
2016-09-02 13:30:00,76.61,76.64,76.57,76.59,19080.0,66.0696,66.0955,66.0351,66.0523,19080.0
2016-09-02 13:35:00,76.59,76.64,76.53,76.56,28360.0,66.0523,66.0955,66.0006,66.0265,28360.0
2016-09-02 13:40:00,76.57,76.59,76.52,76.53,17199.0,66.0351,66.0523,65.992,66.0006,17199.0
2016-09-02 13:45:00,76.53,76.55,76.48,76.49,30478.0,66.0006,66.0178,65.9575,65.9661,30478.0
2016-09-02 13:50:00,76.5,76.53,76.45,76.49,38596.0,65.9747,66.0006,65.9316,65.9661,38596.0
2016-09-02 13:55:00,76.49,76.51,76.47,76.47,43987.0,65.9661,65.9834,65.9489,65.9489,43987.0
2016-09-02 14:00:00,76.47,76.54,76.46,76.51,50402.0,65.9489,66.0092,65.9402,65.9834,50402.0
2016-09-02 14:05:00,76.51,76.58,76.47,76.56,65863.0,65.9834,66.0437,65.9489,66.0265,65863.0
2016-09-02 14:10:00,76.56,76.62,76.5,76.55,56297.0,66.0265,66.0782,65.9747,66.0178,56297.0
2016-09-02 14:15:00,76.55,76.62,76.55,76.62,81331.0,66.0178,66.0782,66.0178,66.0782,81331.0
2016-09-02 14:20:00,76.62,76.7,76.62,76.67,48750.0,66.0782,66.1472,66.0782,66.1213,48750.0
2016-09-02 14:25:00,76.68,76.71,76.63,76.65,36067.0,66.13,66.1558,66.0868,66.1041,36067.0
2016-09-02 14:30:00,76.65,76.74,76.65,76.69,20738.0,66.1041,66.1817,66.1041,66.1386,20738.0
2016-09-02 14:35:00,76.68,76.77,76.65,76.76,55398.0,66.13,66.2076,66.1041,66.199,55398.0
2016-09-02 14:40:00,76.76,76.83,76.75,76.82,16913.0,66.199,66.2593,66.1903,66.2507,16913.0
2016-09-02 14:45:00,76.81,76.82,76.75,76.79,27527.0,66.2421,66.2507,66.1903,66.2248,27527.0
2016-09-02 14:50:00,76.78,76.81,76.72,76.8,52850.0,66.2162,66.2421,66.1645,66.2335,52850.0
2016-09-02 14:55:00,76.8,76.82,76.76,76.77,24964.0,66.2335,66.2507,66.199,66.2076,24964.0
2016-09-02 15:00:00,76.77,76.81,76.76,76.78,34354.0,66.2076,66.2421,66.199,66.2162,34354.0
2016-09-02 15:05:00,76.78,76.82,76.75,76.77,43219.0,66.2162,66.2507,66.1903,66.2076,43219.0
2016-09-02 15:10:00,76.77,76.83,76.77,76.81,36709.0,66.2076,66.2593,66.2076,66.2421,36709.0
2016-09-02 15:15:00,76.82,76.89,76.81,76.87,29420.0,66.2507,66.3111,66.2421,66.2938,29420.0
2016-09-02 15:20:00,76.87,76.93,76.85,76.87,27495.0,66.2938,66.3456,66.2766,66.2938,27495.0
2016-09-02 15:25:00,76.86,76.87,76.83,76.84,37699.0,66.2852,66.2938,66.2593,66.2679,37699.0
2016-09-02 15:30:00,76.84,76.89,76.82,76.86,38026.0,66.2679,66.3111,66.2507,66.2852,38026.0
2016-09-02 15:35:00,76.86,76.9,76.86,76.88,45603.0,66.2852,66.3197,66.2852,66.3024,45603.0
2016-09-02 15:40:00,76.89,76.9,76.86,76.88,38564.0,66.3111,66.3197,66.2852,66.3024,38564.0
2016-09-02 15:45:00,76.87,76.88,76.77,76.78,75458.0,66.2938,66.3024,66.2076,66.2162,75458.0
2016-09-02 15:50:00,76.79,76.82,76.78,76.81,88333.0,66.2248,66.2507,66.2162,66.2421,88333.0
2016-09-02 15:55:00,76.82,76.85,76.81,76.84,174036.0,66.2507,66.2766,66.2421,66.2679,174036.0
2016-09-06 09:30:00,77.12,78.17,77.12,77.99,258922.0,66.5094,67.415,66.5094,67.2597,258922.0
2016-09-06 09:35:00,78.0,78.54,77.95,78.49,134940.0,67.2684,67.7341,67.2252,67.6909,134940.0
2016-09-06 09:40:00,78.48,78.48,78.19,78.27,62015.0,67.6823,67.6823,67.4322,67.5012,62015.0
2016-09-06 09:45:00,78.28,78.28,78.11,78.16,62696.0,67.5098,67.5098,67.3632,67.4063,62696.0
2016-09-06 09:50:00,78.16,78.33,78.14,78.25,54877.0,67.4063,67.5529,67.3891,67.484,54877.0
2016-09-06 09:55:00,78.25,78.4,78.24,78.27,49796.0,67.484,67.6133,67.4753,67.5012,49796.0
2016-09-06 10:00:00,78.26,78.26,78.06,78.14,42911.0,67.4926,67.4926,67.3201,67.3891,42911.0
2016-09-06 10:05:00,78.14,78.25,78.05,78.06,52033.0,67.3891,67.484,67.3115,67.3201,52033.0
2016-09-06 10:10:00,78.07,78.1,77.99,78.08,40275.0,67.3287,67.3546,67.2597,67.3373,40275.0
2016-09-06 10:15:00,78.07,78.16,78.02,78.04,52120.0,67.3287,67.4063,67.2856,67.3028,52120.0
2016-09-06 10:20:00,78.04,78.14,78.02,78.13,28480.0,67.3028,67.3891,67.2856,67.3805,28480.0
2016-09-06 10:25:00,78.14,78.2,78.13,78.16,25368.0,67.3891,67.4408,67.3805,67.4063,25368.0
2016-09-06 10:30:00,78.16,78.16,78.02,78.02,29693.0,67.4063,67.4063,67.2856,67.2856,29693.0
2016-09-06 10:35:00,78.02,78.03,77.96,78.0,22356.0,67.2856,67.2942,67.2339,67.2684,22356.0
2016-09-06 10:40:00,77.99,77.99,77.87,77.89,54364.0,67.2597,67.2597,67.1562,67.1735,54364.0
2016-09-06 10:45:00,77.89,77.91,77.79,77.8,39720.0,67.1735,67.1907,67.0872,67.0959,39720.0
2016-09-06 10:50:00,77.8,77.84,77.74,77.75,43725.0,67.0959,67.1304,67.0441,67.0527,43725.0
2016-09-06 10:55:00,77.75,77.85,77.73,77.81,56727.0,67.0527,67.139,67.0355,67.1045,56727.0
2016-09-06 11:00:00,77.81,77.92,77.81,77.91,61269.0,67.1045,67.1994,67.1045,67.1907,61269.0
2016-09-06 11:05:00,77.92,77.98,77.92,77.94,86796.0,67.1994,67.2511,67.1994,67.2166,86796.0
2016-09-06 11:10:00,77.96,78.13,77.95,78.03,47662.0,67.2339,67.3805,67.2252,67.2942,47662.0
2016-09-06 11:15:00,78.02,78.1,77.96,78.1,36798.0,67.2856,67.3546,67.2339,67.3546,36798.0
2016-09-06 11:20:00,78.1,78.44,78.06,78.32,164158.0,67.3546,67.6478,67.3201,67.5443,164158.0
2016-09-06 11:25:00,78.31,78.39,78.18,78.34,78028.0,67.5357,67.6047,67.4236,67.5616,78028.0
2016-09-06 11:30:00,78.33,78.36,78.18,78.25,33501.0,67.5529,67.5788,67.4236,67.484,33501.0
2016-09-06 11:35:00,78.27,78.44,78.25,78.44,65911.0,67.5012,67.6478,67.484,67.6478,65911.0
2016-09-06 11:40:00,78.44,78.47,78.4,78.44,36966.0,67.6478,67.6737,67.6133,67.6478,36966.0
2016-09-06 11:45:00,78.44,78.59,78.41,78.57,59426.0,67.6478,67.7772,67.6219,67.7599,59426.0
2016-09-06 11:50:00,78.57,78.7,78.57,78.65,67320.0,67.7599,67.872,67.7599,67.8289,67320.0
2016-09-06 11:55:00,78.65,78.66,78.58,78.59,45479.0,67.8289,67.8375,67.7686,67.7772,45479.0
2016-09-06 12:00:00,78.59,78.61,78.5,78.53,36176.0,67.7772,67.7944,67.6996,67.7254,36176.0
2016-09-06 12:05:00,78.53,78.59,78.44,78.52,38055.0,67.7254,67.7772,67.6478,67.7168,38055.0
2016-09-06 12:10:00,78.52,78.52,78.38,78.38,42133.0,67.7168,67.7168,67.5961,67.5961,42133.0
2016-09-06 12:15:00,78.38,78.57,78.35,78.55,50944.0,67.5961,67.7599,67.5702,67.7427,50944.0
2016-09-06 12:20:00,78.56,78.62,78.52,78.61,23226.0,67.7513,67.803,67.7168,67.7944,23226.0
2016-09-06 12:25:00,78.61,78.62,78.47,78.49,30235.0,67.7944,67.803,67.6737,67.6909,30235.0
2016-09-06 12:30:00,78.49,78.59,78.46,78.56,50497.0,67.6909,67.7772,67.6651,67.7513,50497.0
2016-09-06 12:35:00,78.55,78.55,78.35,78.35,28257.0,67.7427,67.7427,67.5702,67.5702,28257.0
2016-09-06 12:40:00,78.35,78.5,78.33,78.42,37307.0,67.5702,67.6996,67.5529,67.6306,37307.0
2016-09-06 12:45:00,78.41,78.47,78.35,78.45,23768.0,67.6219,67.6737,67.5702,67.6564,23768.0
2016-09-06 12:50:00,78.45,78.45,78.37,78.43,27800.0,67.6564,67.6564,67.5874,67.6392,27800.0
2016-09-06 12:55:00,78.43,78.57,78.43,78.51,51764.0,67.6392,67.7599,67.6392,67.7082,51764.0
2016-09-06 13:00:00,78.5,78.5,78.4,78.4,26201.0,67.6996,67.6996,67.6133,67.6133,26201.0
2016-09-06 13:05:00,78.41,78.43,78.36,78.41,14601.0,67.6219,67.6392,67.5788,67.6219,14601.0
2016-09-06 13:10:00,78.41,78.45,78.38,78.4,20305.0,67.6219,67.6564,67.5961,67.6133,20305.0
2016-09-06 13:15:00,78.41,78.42,78.35,78.38,25794.0,67.6219,67.6306,67.5702,67.5961,25794.0
2016-09-06 13:20:00,78.39,78.41,78.35,78.36,29718.0,67.6047,67.6219,67.5702,67.5788,29718.0
2016-09-06 13:25:00,78.37,78.38,78.32,78.33,25862.0,67.5874,67.5961,67.5443,67.5529,25862.0
2016-09-06 13:30:00,78.34,78.38,78.33,78.33,35006.0,67.5616,67.5961,67.5529,67.5529,35006.0
2016-09-06 13:35:00,78.33,78.42,78.33,78.42,26280.0,67.5529,67.6306,67.5529,67.6306,26280.0
2016-09-06 13:40:00,78.42,78.43,78.4,78.4,24983.0,67.6306,67.6392,67.6133,67.6133,24983.0
2016-09-06 13:45:00,78.41,78.42,78.39,78.41,21906.0,67.6219,67.6306,67.6047,67.6219,21906.0
2016-09-06 13:50:00,78.42,78.42,78.39,78.41,26317.0,67.6306,67.6306,67.6047,67.6219,26317.0
2016-09-06 13:55:00,78.42,78.5,78.41,78.45,38824.0,67.6306,67.6996,67.6219,67.6564,38824.0
2016-09-06 14:00:00,78.45,78.45,78.4,78.43,20962.0,67.6564,67.6564,67.6133,67.6392,20962.0
2016-09-06 14:05:00,78.44,78.44,78.37,78.38,26207.0,67.6478,67.6478,67.5874,67.5961,26207.0
2016-09-06 14:10:00,78.39,78.41,78.35,78.37,34494.0,67.6047,67.6219,67.5702,67.5874,34494.0
2016-09-06 14:15:00,78.37,78.38,78.3,78.31,22789.0,67.5874,67.5961,67.5271,67.5357,22789.0
2016-09-06 14:20:00,78.3,78.33,78.26,78.27,25193.0,67.5271,67.5529,67.4926,67.5012,25193.0
2016-09-06 14:25:00,78.27,78.28,78.24,78.26,18079.0,67.5012,67.5098,67.4753,67.4926,18079.0
2016-09-06 14:30:00,78.27,78.31,78.27,78.3,27983.0,67.5012,67.5357,67.5012,67.5271,27983.0
2016-09-06 14:35:00,78.31,78.31,78.26,78.26,24241.0,67.5357,67.5357,67.4926,67.4926,24241.0
2016-09-06 14:40:00,78.26,78.28,78.23,78.23,17525.0,67.4926,67.5098,67.4667,67.4667,17525.0
2016-09-06 14:45:00,78.23,78.27,78.23,78.27,17968.0,67.4667,67.5012,67.4667,67.5012,17968.0
2016-09-06 14:50:00,78.27,78.31,78.26,78.3,18812.0,67.5012,67.5357,67.4926,67.5271,18812.0
2016-09-06 14:55:00,78.31,78.36,78.28,78.36,45956.0,67.5357,67.5788,67.5098,67.5788,45956.0
2016-09-06 15:00:00,78.36,78.42,78.35,78.4,38477.0,67.5788,67.6306,67.5702,67.6133,38477.0
2016-09-06 15:05:00,78.39,78.4,78.35,78.35,35985.0,67.6047,67.6133,67.5702,67.5702,35985.0
2016-09-06 15:10:00,78.35,78.39,78.34,78.36,39355.0,67.5702,67.6047,67.5616,67.5788,39355.0
2016-09-06 15:15:00,78.37,78.39,78.35,78.35,28844.0,67.5874,67.6047,67.5702,67.5702,28844.0
2016-09-06 15:20:00,78.36,78.39,78.35,78.37,43993.0,67.5788,67.6047,67.5702,67.5874,43993.0
2016-09-06 15:25:00,78.36,78.47,78.36,78.47,40110.0,67.5788,67.6737,67.5788,67.6737,40110.0
2016-09-06 15:30:00,78.47,78.53,78.46,78.48,94341.0,67.6737,67.7254,67.6651,67.6823,94341.0
2016-09-06 15:35:00,78.48,78.48,78.47,78.48,41238.0,67.6823,67.6823,67.6737,67.6823,41238.0
2016-09-06 15:40:00,78.47,78.57,78.47,78.57,78090.0,67.6737,67.7599,67.6737,67.7599,78090.0
2016-09-06 15:45:00,78.57,78.58,78.43,78.45,165576.0,67.7599,67.7686,67.6392,67.6564,165576.0
2016-09-06 15:50:00,78.45,78.53,78.44,78.52,147662.0,67.6564,67.7254,67.6478,67.7168,147662.0
2016-09-06 15:55:00,78.52,78.53,78.45,78.52,258548.0,67.7168,67.7254,67.6564,67.7168,258548.0
2016-09-07 09:30:00,78.49,78.7,78.39,78.46,62947.0,67.6909,67.872,67.6047,67.6651,62947.0
2016-09-07 09:35:00,78.43,78.49,78.32,78.43,23062.0,67.6392,67.6909,67.5443,67.6392,23062.0
2016-09-07 09:40:00,78.46,78.69,78.41,78.69,168929.0,67.6651,67.8634,67.6219,67.8634,168929.0
2016-09-07 09:45:00,78.66,78.88,78.66,78.69,55840.0,67.8375,68.0273,67.8375,67.8634,55840.0
2016-09-07 09:50:00,78.68,78.75,78.62,78.67,27674.0,67.8548,67.9152,67.803,67.8462,27674.0
2016-09-07 09:55:00,78.66,78.79,78.57,78.73,38082.0,67.8375,67.9497,67.7599,67.8979,38082.0
2016-09-07 10:00:00,78.7,78.89,78.69,78.74,56923.0,67.872,68.0359,67.8634,67.9065,56923.0
2016-09-07 10:05:00,78.73,78.86,78.7,78.75,41584.0,67.8979,68.01,67.872,67.9152,41584.0
2016-09-07 10:10:00,78.75,78.77,78.64,78.67,28466.0,67.9152,67.9324,67.8203,67.8462,28466.0
2016-09-07 10:15:00,78.67,78.86,78.63,78.75,45522.0,67.8462,68.01,67.8117,67.9152,45522.0
2016-09-07 10:20:00,78.75,78.82,78.7,78.81,28826.0,67.9152,67.9755,67.872,67.9669,28826.0
2016-09-07 10:25:00,78.81,78.88,78.78,78.79,35219.0,67.9669,68.0273,67.941,67.9497,35219.0
2016-09-07 10:30:00,78.78,78.86,78.64,78.66,57580.0,67.941,68.01,67.8203,67.8375,57580.0
2016-09-07 10:35:00,78.65,78.76,78.62,78.75,29766.0,67.8289,67.9238,67.803,67.9152,29766.0
2016-09-07 10:40:00,78.75,78.8,78.62,78.62,44487.0,67.9152,67.9583,67.803,67.803,44487.0
2016-09-07 10:45:00,78.63,78.65,78.52,78.61,47277.0,67.8117,67.8289,67.7168,67.7944,47277.0
2016-09-07 10:50:00,78.6,78.65,78.54,78.61,26991.0,67.7858,67.8289,67.7341,67.7944,26991.0
2016-09-07 10:55:00,78.62,78.67,78.61,78.62,19208.0,67.803,67.8462,67.7944,67.803,19208.0
2016-09-07 11:00:00,78.6,78.62,78.49,78.49,36632.0,67.7858,67.803,67.6909,67.6909,36632.0
2016-09-07 11:05:00,78.51,78.58,78.51,78.58,17895.0,67.7082,67.7686,67.7082,67.7686,17895.0
2016-09-07 11:10:00,78.58,78.59,78.48,78.5,25125.0,67.7686,67.7772,67.6823,67.6996,25125.0
2016-09-07 11:15:00,78.5,78.54,78.35,78.36,31216.0,67.6996,67.7341,67.5702,67.5788,31216.0
2016-09-07 11:20:00,78.35,78.42,78.35,78.39,19621.0,67.5702,67.6306,67.5702,67.6047,19621.0
2016-09-07 11:25:00,78.4,78.46,78.37,78.41,51171.0,67.6133,67.6651,67.5874,67.6219,51171.0
2016-09-07 11:30:00,78.41,78.5,78.4,78.5,31423.0,67.6219,67.6996,67.6133,67.6996,31423.0
2016-09-07 11:35:00,78.49,78.53,78.49,78.52,57410.0,67.6909,67.7254,67.6909,67.7168,57410.0
2016-09-07 11:40:00,78.52,78.52,78.49,78.5,41577.0,67.7168,67.7168,67.6909,67.6996,41577.0
2016-09-07 11:45:00,78.49,78.57,78.49,78.54,40040.0,67.6909,67.7599,67.6909,67.7341,40040.0
2016-09-07 11:50:00,78.54,78.65,78.54,78.63,50469.0,67.7341,67.8289,67.7341,67.8117,50469.0
2016-09-07 11:55:00,78.63,78.65,78.55,78.55,31657.0,67.8117,67.8289,67.7427,67.7427,31657.0
2016-09-07 12:00:00,78.56,78.67,78.54,78.67,53608.0,67.7513,67.8462,67.7341,67.8462,53608.0
2016-09-07 12:05:00,78.67,78.69,78.53,78.55,27045.0,67.8462,67.8634,67.7254,67.7427,27045.0
2016-09-07 12:10:00,78.56,78.56,78.48,78.5,14220.0,67.7513,67.7513,67.6823,67.6996,14220.0
2016-09-07 12:15:00,78.51,78.52,78.46,78.48,19743.0,67.7082,67.7168,67.6651,67.6823,19743.0
2016-09-07 12:20:00,78.47,78.53,78.38,78.4,22372.0,67.6737,67.7254,67.5961,67.6133,22372.0
2016-09-07 12:25:00,78.39,78.39,78.31,78.31,24437.0,67.6047,67.6047,67.5357,67.5357,24437.0
2016-09-07 12:30:00,78.32,78.33,78.26,78.31,51241.0,67.5443,67.5529,67.4926,67.5357,51241.0
2016-09-07 12:35:00,78.32,78.33,78.3,78.32,16238.0,67.5443,67.5529,67.5271,67.5443,16238.0
2016-09-07 12:40:00,78.32,78.38,78.3,78.38,27075.0,67.5443,67.5961,67.5271,67.5961,27075.0
2016-09-07 12:45:00,78.38,78.47,78.38,78.45,32544.0,67.5961,67.6737,67.5961,67.6564,32544.0
2016-09-07 12:50:00,78.45,78.46,78.38,78.4,21257.0,67.6564,67.6651,67.5961,67.6133,21257.0
2016-09-07 12:55:00,78.39,78.41,78.38,78.4,28348.0,67.6047,67.6219,67.5961,67.6133,28348.0
2016-09-07 13:00:00,78.41,78.46,78.38,78.4,36246.0,67.6219,67.6651,67.5961,67.6133,36246.0
2016-09-07 13:05:00,78.4,78.41,78.33,78.37,45947.0,67.6133,67.6219,67.5529,67.5874,45947.0
2016-09-07 13:10:00,78.37,78.42,78.36,78.4,23998.0,67.5874,67.6306,67.5788,67.6133,23998.0
2016-09-07 13:15:00,78.4,78.42,78.37,78.37,17992.0,67.6133,67.6306,67.5874,67.5874,17992.0
2016-09-07 13:20:00,78.38,78.4,78.35,78.36,11376.0,67.5961,67.6133,67.5702,67.5788,11376.0
2016-09-07 13:25:00,78.36,78.39,78.35,78.37,15856.0,67.5788,67.6047,67.5702,67.5874,15856.0
2016-09-07 13:30:00,78.38,78.39,78.37,78.37,7961.0,67.5961,67.6047,67.5874,67.5874,7961.0
2016-09-07 13:35:00,78.38,78.38,78.34,78.37,14849.0,67.5961,67.5961,67.5616,67.5874,14849.0
2016-09-07 13:40:00,78.36,78.42,78.36,78.41,13464.0,67.5788,67.6306,67.5788,67.6219,13464.0
2016-09-07 13:45:00,78.4,78.42,78.38,78.38,18214.0,67.6133,67.6306,67.5961,67.5961,18214.0
2016-09-07 13:50:00,78.4,78.43,78.38,78.43,15437.0,67.6133,67.6392,67.5961,67.6392,15437.0
2016-09-07 13:55:00,78.43,78.45,78.42,78.42,11609.0,67.6392,67.6564,67.6306,67.6306,11609.0
2016-09-07 14:00:00,78.42,78.42,78.3,78.3,15422.0,67.6306,67.6306,67.5271,67.5271,15422.0
2016-09-07 14:05:00,78.31,78.41,78.3,78.4,25023.0,67.5357,67.6219,67.5271,67.6133,25023.0
2016-09-07 14:10:00,78.39,78.45,78.38,78.43,16706.0,67.6047,67.6564,67.5961,67.6392,16706.0
2016-09-07 14:15:00,78.42,78.43,78.37,78.38,12822.0,67.6306,67.6392,67.5874,67.5961,12822.0
2016-09-07 14:20:00,78.38,78.4,78.37,78.38,5941.0,67.5961,67.6133,67.5874,67.5961,5941.0
2016-09-07 14:25:00,78.38,78.39,78.35,78.36,14851.0,67.5961,67.6047,67.5702,67.5788,14851.0
2016-09-07 14:30:00,78.36,78.43,78.35,78.42,24032.0,67.5788,67.6392,67.5702,67.6306,24032.0
2016-09-07 14:35:00,78.42,78.5,78.42,78.5,30286.0,67.6306,67.6996,67.6306,67.6996,30286.0
2016-09-07 14:40:00,78.5,78.52,78.47,78.51,14381.0,67.6996,67.7168,67.6737,67.7082,14381.0
2016-09-07 14:45:00,78.5,78.6,78.5,78.6,17419.0,67.6996,67.7858,67.6996,67.7858,17419.0
2016-09-07 14:50:00,78.6,78.65,78.58,78.6,26381.0,67.7858,67.8289,67.7686,67.7858,26381.0
2016-09-07 14:55:00,78.61,78.61,78.57,78.59,12585.0,67.7944,67.7944,67.7599,67.7772,12585.0
2016-09-07 15:00:00,78.59,78.62,78.54,78.6,22849.0,67.7772,67.803,67.7341,67.7858,22849.0
2016-09-07 15:05:00,78.61,78.61,78.58,78.6,16250.0,67.7944,67.7944,67.7686,67.7858,16250.0
2016-09-07 15:10:00,78.6,78.66,78.6,78.61,17665.0,67.7858,67.8375,67.7858,67.7944,17665.0
2016-09-07 15:15:00,78.61,78.63,78.59,78.6,25808.0,67.7944,67.8117,67.7772,67.7858,25808.0
2016-09-07 15:20:00,78.62,78.63,78.57,78.62,28731.0,67.803,67.8117,67.7599,67.803,28731.0
2016-09-07 15:25:00,78.63,78.66,78.58,78.59,20113.0,67.8117,67.8375,67.7686,67.7772,20113.0
2016-09-07 15:30:00,78.59,78.65,78.58,78.64,38459.0,67.7772,67.8289,67.7686,67.8203,38459.0
2016-09-07 15:35:00,78.63,78.66,78.61,78.61,23195.0,67.8117,67.8375,67.7944,67.7944,23195.0
2016-09-07 15:40:00,78.61,78.61,78.56,78.57,39076.0,67.7944,67.7944,67.7513,67.7599,39076.0
2016-09-07 15:45:00,78.56,78.57,78.5,78.52,39836.0,67.7513,67.7599,67.6996,67.7168,39836.0
2016-09-07 15:50:00,78.53,78.58,78.51,78.57,57127.0,67.7254,67.7686,67.7082,67.7599,57127.0
2016-09-07 15:55:00,78.57,78.61,78.53,78.61,78869.0,67.7599,67.7944,67.7254,67.7944,78869.0
2016-09-08 09:30:00,80.03,80.03,79.56,79.76,203909.0,69.0191,69.0191,68.6137,68.7862,203909.0
2016-09-08 09:35:00,79.85,79.85,79.44,79.58,64403.0,68.8638,68.8638,68.5102,68.631,64403.0
2016-09-08 09:40:00,79.58,79.64,79.43,79.6,78308.0,68.631,68.6827,68.5016,68.6482,78308.0
2016-09-08 09:45:00,79.61,79.65,79.43,79.49,94166.0,68.6568,68.6913,68.5016,68.5533,94166.0
2016-09-08 09:50:00,79.48,79.6,79.41,79.55,83321.0,68.5447,68.6482,68.4844,68.6051,83321.0
2016-09-08 09:55:00,79.55,79.55,79.43,79.44,56228.0,68.6051,68.6051,68.5016,68.5102,56228.0
2016-09-08 10:00:00,79.44,79.68,79.42,79.67,69425.0,68.5102,68.7172,68.493,68.7086,69425.0
2016-09-08 10:05:00,79.67,79.68,79.57,79.64,44074.0,68.7086,68.7172,68.6223,68.6827,44074.0
2016-09-08 10:10:00,79.64,79.79,79.54,79.78,56545.0,68.6827,68.8121,68.5965,68.8034,56545.0
2016-09-08 10:15:00,79.78,79.85,79.77,79.81,70403.0,68.8034,68.8638,68.7948,68.8293,70403.0
2016-09-08 10:20:00,79.82,79.94,79.8,79.89,43893.0,68.8379,68.9414,68.8207,68.8983,43893.0
2016-09-08 10:25:00,79.89,79.92,79.81,79.82,34158.0,68.8983,68.9242,68.8293,68.8379,34158.0
2016-09-08 10:30:00,79.81,79.88,79.79,79.84,51641.0,68.8293,68.8897,68.8121,68.8552,51641.0
2016-09-08 10:35:00,79.84,79.89,79.79,79.84,59962.0,68.8552,68.8983,68.8121,68.8552,59962.0
2016-09-08 10:40:00,79.86,79.88,79.7,79.71,34960.0,68.8724,68.8897,68.7345,68.7431,34960.0
2016-09-08 10:45:00,79.7,79.71,79.63,79.71,37931.0,68.7345,68.7431,68.6741,68.7431,37931.0
2016-09-08 10:50:00,79.71,79.86,79.7,79.77,54064.0,68.7431,68.8724,68.7345,68.7948,54064.0
2016-09-08 10:55:00,79.78,79.83,79.73,79.8,27827.0,68.8034,68.8466,68.7603,68.8207,27827.0
2016-09-08 11:00:00,79.81,79.83,79.63,79.69,49561.0,68.8293,68.8466,68.6741,68.7258,49561.0
2016-09-08 11:05:00,79.7,79.78,79.7,79.74,36236.0,68.7345,68.8034,68.7345,68.769,36236.0
2016-09-08 11:10:00,79.77,79.85,79.74,79.8,33586.0,68.7948,68.8638,68.769,68.8207,33586.0
2016-09-08 11:15:00,79.8,79.82,79.73,79.74,24437.0,68.8207,68.8379,68.7603,68.769,24437.0
2016-09-08 11:20:00,79.74,79.77,79.72,79.73,23320.0,68.769,68.7948,68.7517,68.7603,23320.0
2016-09-08 11:25:00,79.73,79.79,79.72,79.78,49358.0,68.7603,68.8121,68.7517,68.8034,49358.0
2016-09-08 11:30:00,79.79,80.0,79.79,79.97,62709.0,68.8121,68.9932,68.8121,68.9673,62709.0
2016-09-08 11:35:00,79.97,80.03,79.95,80.02,62271.0,68.9673,69.0191,68.9501,69.0104,62271.0
2016-09-08 11:40:00,80.02,80.05,79.98,79.98,37865.0,69.0104,69.0363,68.9759,68.9759,37865.0
2016-09-08 11:45:00,79.98,80.04,79.95,80.03,25546.0,68.9759,69.0277,68.9501,69.0191,25546.0
2016-09-08 11:50:00,80.04,80.07,80.0,80.06,44177.0,69.0277,69.0535,68.9932,69.0449,44177.0
2016-09-08 11:55:00,80.05,80.08,80.04,80.08,13975.0,69.0363,69.0622,69.0277,69.0622,13975.0
2016-09-08 12:00:00,80.08,80.12,80.06,80.08,41449.0,69.0622,69.0967,69.0449,69.0622,41449.0
2016-09-08 12:05:00,80.08,80.12,80.08,80.1,50740.0,69.0622,69.0967,69.0622,69.0794,50740.0
2016-09-08 12:10:00,80.1,80.12,80.08,80.09,23822.0,69.0794,69.0967,69.0622,69.0708,23822.0
2016-09-08 12:15:00,80.09,80.16,80.09,80.13,27032.0,69.0708,69.1312,69.0708,69.1053,27032.0
2016-09-08 12:20:00,80.13,80.17,80.08,80.17,27788.0,69.1053,69.1398,69.0622,69.1398,27788.0
2016-09-08 12:25:00,80.16,80.17,80.04,80.07,24202.0,69.1312,69.1398,69.0277,69.0535,24202.0
2016-09-08 12:30:00,80.07,80.08,80.0,80.04,29737.0,69.0535,69.0622,68.9932,69.0277,29737.0
2016-09-08 12:35:00,80.03,80.06,79.99,80.02,26469.0,69.0191,69.0449,68.9846,69.0104,26469.0
2016-09-08 12:40:00,80.02,80.03,79.93,79.93,17362.0,69.0104,69.0191,68.9328,68.9328,17362.0
2016-09-08 12:45:00,79.94,79.98,79.88,79.88,26822.0,68.9414,68.9759,68.8897,68.8897,26822.0
2016-09-08 12:50:00,79.88,79.92,79.84,79.88,21627.0,68.8897,68.9242,68.8552,68.8897,21627.0
2016-09-08 12:55:00,79.88,79.9,79.81,79.89,23019.0,68.8897,68.9069,68.8293,68.8983,23019.0
2016-09-08 13:00:00,79.9,79.9,79.85,79.87,17151.0,68.9069,68.9069,68.8638,68.8811,17151.0
2016-09-08 13:05:00,79.86,79.87,79.82,79.82,15966.0,68.8724,68.8811,68.8379,68.8379,15966.0
2016-09-08 13:10:00,79.82,79.88,79.81,79.87,18246.0,68.8379,68.8897,68.8293,68.8811,18246.0
2016-09-08 13:15:00,79.86,79.89,79.85,79.89,13454.0,68.8724,68.8983,68.8638,68.8983,13454.0
2016-09-08 13:20:00,79.89,79.91,79.85,79.85,16162.0,68.8983,68.9156,68.8638,68.8638,16162.0
2016-09-08 13:25:00,79.85,79.88,79.83,79.86,14304.0,68.8638,68.8897,68.8466,68.8724,14304.0
2016-09-08 13:30:00,79.86,79.87,79.8,79.85,17250.0,68.8724,68.8811,68.8207,68.8638,17250.0
2016-09-08 13:35:00,79.84,79.86,79.83,79.86,17579.0,68.8552,68.8724,68.8466,68.8724,17579.0
2016-09-08 13:40:00,79.86,79.87,79.75,79.77,26845.0,68.8724,68.8811,68.7776,68.7948,26845.0
2016-09-08 13:45:00,79.76,79.8,79.76,79.78,16363.0,68.7862,68.8207,68.7862,68.8034,16363.0
2016-09-08 13:50:00,79.77,79.86,79.74,79.85,20343.0,68.7948,68.8724,68.769,68.8638,20343.0
2016-09-08 13:55:00,79.85,79.95,79.82,79.94,40676.0,68.8638,68.9501,68.8379,68.9414,40676.0
2016-09-08 14:00:00,79.93,79.93,79.81,79.84,24183.0,68.9328,68.9328,68.8293,68.8552,24183.0
2016-09-08 14:05:00,79.84,79.86,79.8,79.81,20399.0,68.8552,68.8724,68.8207,68.8293,20399.0
2016-09-08 14:10:00,79.81,79.85,79.78,79.78,22130.0,68.8293,68.8638,68.8034,68.8034,22130.0
2016-09-08 14:15:00,79.77,79.83,79.76,79.83,17195.0,68.7948,68.8466,68.7862,68.8466,17195.0
2016-09-08 14:20:00,79.83,79.89,79.81,79.81,18016.0,68.8466,68.8983,68.8293,68.8293,18016.0
2016-09-08 14:25:00,79.81,79.86,79.79,79.83,26024.0,68.8293,68.8724,68.8121,68.8466,26024.0
2016-09-08 14:30:00,79.82,79.83,79.75,79.77,29989.0,68.8379,68.8466,68.7776,68.7948,29989.0
2016-09-08 14:35:00,79.76,79.86,79.73,79.85,39267.0,68.7862,68.8724,68.7603,68.8638,39267.0
2016-09-08 14:40:00,79.84,80.0,79.83,79.96,52988.0,68.8552,68.9932,68.8466,68.9587,52988.0
2016-09-08 14:45:00,79.96,79.98,79.87,79.94,44973.0,68.9587,68.9759,68.8811,68.9414,44973.0
2016-09-08 14:50:00,79.93,79.94,79.85,79.92,30561.0,68.9328,68.9414,68.8638,68.9242,30561.0
2016-09-08 14:55:00,79.91,80.0,79.89,79.99,36340.0,68.9156,68.9932,68.8983,68.9846,36340.0
2016-09-08 15:00:00,79.98,79.98,79.88,79.89,24501.0,68.9759,68.9759,68.8897,68.8983,24501.0
2016-09-08 15:05:00,79.88,79.95,79.88,79.92,35767.0,68.8897,68.9501,68.8897,68.9242,35767.0
2016-09-08 15:10:00,79.92,79.98,79.91,79.97,48800.0,68.9242,68.9759,68.9156,68.9673,48800.0
2016-09-08 15:15:00,79.97,80.0,79.96,79.99,43576.0,68.9673,68.9932,68.9587,68.9846,43576.0
2016-09-08 15:20:00,79.98,80.0,79.97,80.0,34583.0,68.9759,68.9932,68.9673,68.9932,34583.0
2016-09-08 15:25:00,80.0,80.05,79.98,80.03,42265.0,68.9932,69.0363,68.9759,69.0191,42265.0
2016-09-08 15:30:00,80.03,80.03,79.96,79.96,43127.0,69.0191,69.0191,68.9587,68.9587,43127.0
2016-09-08 15:35:00,79.96,79.97,79.93,79.95,48602.0,68.9587,68.9673,68.9328,68.9501,48602.0
2016-09-08 15:40:00,79.95,79.97,79.93,79.93,47190.0,68.9501,68.9673,68.9328,68.9328,47190.0
2016-09-08 15:45:00,79.93,79.97,79.93,79.94,93004.0,68.9328,68.9673,68.9328,68.9414,93004.0
2016-09-08 15:50:00,79.94,79.94,79.87,79.88,69144.0,68.9414,68.9414,68.8811,68.8897,69144.0
2016-09-08 15:55:00,79.89,79.94,79.87,79.88,197034.0,68.8983,68.9414,68.8811,68.8897,197034.0
2016-09-09 09:30:00,79.62,79.62,79.12,79.12,119942.0,68.6655,68.6655,68.2343,68.2343,119942.0
2016-09-09 09:35:00,79.13,79.16,78.95,79.06,59543.0,68.2429,68.2688,68.0876,68.1825,59543.0
2016-09-09 09:40:00,79.05,79.11,79.0,79.02,37080.0,68.1739,68.2256,68.1308,68.148,37080.0
2016-09-09 09:45:00,79.02,79.11,78.93,78.94,31651.0,68.148,68.2256,68.0704,68.079,31651.0
2016-09-09 09:50:00,78.92,79.08,78.87,78.94,33661.0,68.0618,68.1998,68.0187,68.079,33661.0
2016-09-09 09:55:00,78.91,79.0,78.87,78.99,46878.0,68.0531,68.1308,68.0187,68.1221,46878.0
2016-09-09 10:00:00,79.02,79.02,78.91,78.93,45523.0,68.148,68.148,68.0531,68.0704,45523.0
2016-09-09 10:05:00,78.95,79.0,78.83,78.86,49093.0,68.0876,68.1308,67.9842,68.01,49093.0
2016-09-09 10:10:00,78.86,79.01,78.85,79.01,26371.0,68.01,68.1394,68.0014,68.1394,26371.0
2016-09-09 10:15:00,78.99,79.17,78.98,79.01,67936.0,68.1221,68.2774,68.1135,68.1394,67936.0
2016-09-09 10:20:00,79.02,79.07,78.98,78.98,33676.0,68.148,68.1911,68.1135,68.1135,33676.0
2016-09-09 10:25:00,78.99,79.1,78.97,78.99,38749.0,68.1221,68.217,68.1049,68.1221,38749.0
2016-09-09 10:30:00,78.99,79.15,78.98,79.13,31141.0,68.1221,68.2601,68.1135,68.2429,31141.0
2016-09-09 10:35:00,79.14,79.21,79.01,79.05,42314.0,68.2515,68.3119,68.1394,68.1739,42314.0
2016-09-09 10:40:00,79.06,79.11,79.06,79.09,16582.0,68.1825,68.2256,68.1825,68.2084,16582.0
2016-09-09 10:45:00,79.08,79.12,79.03,79.03,43915.0,68.1998,68.2343,68.1566,68.1566,43915.0
2016-09-09 10:50:00,79.03,79.12,79.03,79.1,36604.0,68.1566,68.2343,68.1566,68.217,36604.0
2016-09-09 10:55:00,79.09,79.22,79.09,79.16,30798.0,68.2084,68.3205,68.2084,68.2688,30798.0
2016-09-09 11:00:00,79.17,79.19,79.1,79.1,25331.0,68.2774,68.2946,68.217,68.217,25331.0
2016-09-09 11:05:00,79.1,79.19,79.1,79.15,28909.0,68.217,68.2946,68.217,68.2601,28909.0
2016-09-09 11:10:00,79.13,79.16,79.06,79.06,31047.0,68.2429,68.2688,68.1825,68.1825,31047.0
2016-09-09 11:15:00,79.05,79.06,78.99,79.03,23019.0,68.1739,68.1825,68.1221,68.1566,23019.0
2016-09-09 11:20:00,79.03,79.08,79.03,79.05,18737.0,68.1566,68.1998,68.1566,68.1739,18737.0
2016-09-09 11:25:00,79.05,79.16,79.04,79.15,27894.0,68.1739,68.2688,68.1653,68.2601,27894.0
2016-09-09 11:30:00,79.15,79.19,79.13,79.16,27027.0,68.2601,68.2946,68.2429,68.2688,27027.0
2016-09-09 11:35:00,79.16,79.21,79.16,79.2,36155.0,68.2688,68.3119,68.2688,68.3032,36155.0
2016-09-09 11:40:00,79.18,79.22,79.17,79.2,26886.0,68.286,68.3205,68.2774,68.3032,26886.0
2016-09-09 11:45:00,79.2,79.24,79.16,79.18,27540.0,68.3032,68.3377,68.2688,68.286,27540.0
2016-09-09 11:50:00,79.19,79.23,79.17,79.2,42155.0,68.2946,68.3291,68.2774,68.3032,42155.0
2016-09-09 11:55:00,79.2,79.22,79.1,79.14,32900.0,68.3032,68.3205,68.217,68.2515,32900.0
2016-09-09 12:00:00,79.14,79.22,79.12,79.21,29529.0,68.2515,68.3205,68.2343,68.3119,29529.0
2016-09-09 12:05:00,79.22,79.26,79.17,79.23,36218.0,68.3205,68.355,68.2774,68.3291,36218.0
2016-09-09 12:10:00,79.22,79.23,79.16,79.19,36049.0,68.3205,68.3291,68.2688,68.2946,36049.0
2016-09-09 12:15:00,79.2,79.24,79.16,79.17,21882.0,68.3032,68.3377,68.2688,68.2774,21882.0
2016-09-09 12:20:00,79.17,79.23,79.16,79.23,26648.0,68.2774,68.3291,68.2688,68.3291,26648.0
2016-09-09 12:25:00,79.23,79.24,79.18,79.19,14765.0,68.3291,68.3377,68.286,68.2946,14765.0
2016-09-09 12:30:00,79.18,79.23,79.18,79.2,18509.0,68.286,68.3291,68.286,68.3032,18509.0
2016-09-09 12:35:00,79.2,79.25,79.2,79.2,17378.0,68.3032,68.3464,68.3032,68.3032,17378.0
2016-09-09 12:40:00,79.2,79.22,79.2,79.2,33119.0,68.3032,68.3205,68.3032,68.3032,33119.0
2016-09-09 12:45:00,79.21,79.27,79.21,79.24,21859.0,68.3119,68.3636,68.3119,68.3377,21859.0
2016-09-09 12:50:00,79.24,79.24,79.2,79.2,7925.0,68.3377,68.3377,68.3032,68.3032,7925.0
2016-09-09 12:55:00,79.2,79.24,79.17,79.24,24076.0,68.3032,68.3377,68.2774,68.3377,24076.0
2016-09-09 13:00:00,79.24,79.26,79.21,79.24,18796.0,68.3377,68.355,68.3119,68.3377,18796.0
2016-09-09 13:05:00,79.25,79.26,79.2,79.2,22049.0,68.3464,68.355,68.3032,68.3032,22049.0
2016-09-09 13:10:00,79.2,79.22,79.18,79.18,74494.0,68.3032,68.3205,68.286,68.286,74494.0
2016-09-09 13:15:00,79.18,79.19,79.12,79.13,32038.0,68.286,68.2946,68.2343,68.2429,32038.0
2016-09-09 13:20:00,79.14,79.15,79.11,79.15,27402.0,68.2515,68.2601,68.2256,68.2601,27402.0
2016-09-09 13:25:00,79.16,79.21,79.13,79.2,23270.0,68.2688,68.3119,68.2429,68.3032,23270.0
2016-09-09 13:30:00,79.19,79.19,79.12,79.12,19112.0,68.2946,68.2946,68.2343,68.2343,19112.0
2016-09-09 13:35:00,79.13,79.19,79.11,79.17,59835.0,68.2429,68.2946,68.2256,68.2774,59835.0
2016-09-09 13:40:00,79.18,79.18,79.09,79.12,30455.0,68.286,68.286,68.2084,68.2343,30455.0
2016-09-09 13:45:00,79.12,79.12,79.05,79.08,21555.0,68.2343,68.2343,68.1739,68.1998,21555.0
2016-09-09 13:50:00,79.08,79.09,79.03,79.04,19565.0,68.1998,68.2084,68.1566,68.1653,19565.0
2016-09-09 13:55:00,79.04,79.06,79.03,79.04,15172.0,68.1653,68.1825,68.1566,68.1653,15172.0
2016-09-09 14:00:00,79.04,79.06,78.91,78.95,32511.0,68.1653,68.1825,68.0531,68.0876,32511.0
2016-09-09 14:05:00,78.95,78.96,78.81,78.86,32721.0,68.0876,68.0963,67.9669,68.01,32721.0
2016-09-09 14:10:00,78.86,78.86,78.77,78.78,32869.0,68.01,68.01,67.9324,67.941,32869.0
2016-09-09 14:15:00,78.77,78.85,78.76,78.84,18688.0,67.9324,68.0014,67.9238,67.9928,18688.0
2016-09-09 14:20:00,78.84,78.86,78.8,78.82,14148.0,67.9928,68.01,67.9583,67.9755,14148.0
2016-09-09 14:25:00,78.84,78.85,78.78,78.8,36743.0,67.9928,68.0014,67.941,67.9583,36743.0
2016-09-09 14:30:00,78.81,78.87,78.8,78.83,41177.0,67.9669,68.0187,67.9583,67.9842,41177.0
2016-09-09 14:35:00,78.83,78.84,78.8,78.82,18614.0,67.9842,67.9928,67.9583,67.9755,18614.0
2016-09-09 14:40:00,78.81,78.84,78.69,78.7,40397.0,67.9669,67.9928,67.8634,67.872,40397.0
2016-09-09 14:45:00,78.71,78.74,78.67,78.72,71837.0,67.8807,67.9065,67.8462,67.8893,71837.0
2016-09-09 14:50:00,78.72,78.77,78.7,78.71,27441.0,67.8893,67.9324,67.872,67.8807,27441.0
2016-09-09 14:55:00,78.72,78.81,78.69,78.77,50489.0,67.8893,67.9669,67.8634,67.9324,50489.0
2016-09-09 15:00:00,78.77,78.8,78.74,78.75,26636.0,67.9324,67.9583,67.9065,67.9152,26636.0
2016-09-09 15:05:00,78.76,78.78,78.7,78.74,53444.0,67.9238,67.941,67.872,67.9065,53444.0
2016-09-09 15:10:00,78.75,78.76,78.69,78.72,41653.0,67.9152,67.9238,67.8634,67.8893,41653.0
2016-09-09 15:15:00,78.73,78.85,78.72,78.79,29860.0,67.8979,68.0014,67.8893,67.9497,29860.0
2016-09-09 15:20:00,78.8,78.8,78.72,78.76,25656.0,67.9583,67.9583,67.8893,67.9238,25656.0
2016-09-09 15:25:00,78.76,78.83,78.75,78.77,49624.0,67.9238,67.9842,67.9152,67.9324,49624.0
2016-09-09 15:30:00,78.77,78.78,78.67,78.7,40269.0,67.9324,67.941,67.8462,67.872,40269.0
2016-09-09 15:35:00,78.7,78.71,78.57,78.61,52920.0,67.872,67.8807,67.7599,67.7944,52920.0
2016-09-09 15:40:00,78.61,78.61,78.46,78.47,59594.0,67.7944,67.7944,67.6651,67.6737,59594.0
2016-09-09 15:45:00,78.47,78.49,78.41,78.43,100516.0,67.6737,67.6909,67.6219,67.6392,100516.0
2016-09-09 15:50:00,78.42,78.46,78.4,78.41,106568.0,67.6306,67.6651,67.6133,67.6219,106568.0
2016-09-09 15:55:00,78.4,78.41,78.2,78.24,334848.0,67.6133,67.6219,67.4408,67.4753,334848.0
2016-09-12 09:30:00,77.99,78.42,77.85,78.27,101473.0,67.2597,67.6306,67.139,67.5012,101473.0
2016-09-12 09:35:00,78.24,78.24,77.98,78.0,59865.0,67.4753,67.4753,67.2511,67.2684,59865.0
2016-09-12 09:40:00,77.96,78.2,77.94,78.04,21899.0,67.2339,67.4408,67.2166,67.3028,21899.0
2016-09-12 09:45:00,78.04,78.09,77.81,77.92,42678.0,67.3028,67.346,67.1045,67.1994,42678.0
2016-09-12 09:50:00,77.92,78.02,77.88,77.92,32921.0,67.1994,67.2856,67.1649,67.1994,32921.0
2016-09-12 09:55:00,77.92,78.24,77.92,78.16,65070.0,67.1994,67.4753,67.1994,67.4063,65070.0
2016-09-12 10:00:00,78.16,78.36,78.13,78.21,68835.0,67.4063,67.5788,67.3805,67.4495,68835.0
2016-09-12 10:05:00,78.2,78.27,78.19,78.2,30603.0,67.4408,67.5012,67.4322,67.4408,30603.0
2016-09-12 10:10:00,78.19,78.24,78.14,78.17,24080.0,67.4322,67.4753,67.3891,67.415,24080.0
2016-09-12 10:15:00,78.17,78.26,78.17,78.23,22587.0,67.415,67.4926,67.415,67.4667,22587.0
2016-09-12 10:20:00,78.23,78.41,78.19,78.27,35609.0,67.4667,67.6219,67.4322,67.5012,35609.0
2016-09-12 10:25:00,78.28,78.33,78.23,78.31,28185.0,67.5098,67.5529,67.4667,67.5357,28185.0
2016-09-12 10:30:00,78.31,78.33,78.24,78.24,33090.0,67.5357,67.5529,67.4753,67.4753,33090.0
2016-09-12 10:35:00,78.25,78.32,78.19,78.21,22116.0,67.484,67.5443,67.4322,67.4495,22116.0
2016-09-12 10:40:00,78.21,78.25,78.13,78.14,21710.0,67.4495,67.484,67.3805,67.3891,21710.0
2016-09-12 10:45:00,78.14,78.16,78.06,78.07,21988.0,67.3891,67.4063,67.3201,67.3287,21988.0
2016-09-12 10:50:00,78.08,78.09,77.96,77.96,42914.0,67.3373,67.346,67.2339,67.2339,42914.0
2016-09-12 10:55:00,77.96,78.14,77.96,78.11,19335.0,67.2339,67.3891,67.2339,67.3632,19335.0
2016-09-12 11:00:00,78.11,78.22,78.11,78.22,23131.0,67.3632,67.4581,67.3632,67.4581,23131.0
2016-09-12 11:05:00,78.22,78.25,78.15,78.19,27306.0,67.4581,67.484,67.3977,67.4322,27306.0
2016-09-12 11:10:00,78.2,78.26,78.18,78.24,26920.0,67.4408,67.4926,67.4236,67.4753,26920.0
2016-09-12 11:15:00,78.24,78.27,78.18,78.23,26034.0,67.4753,67.5012,67.4236,67.4667,26034.0
2016-09-12 11:20:00,78.22,78.26,78.21,78.21,29279.0,67.4581,67.4926,67.4495,67.4495,29279.0
2016-09-12 11:25:00,78.21,78.24,78.18,78.21,26450.0,67.4495,67.4753,67.4236,67.4495,26450.0
2016-09-12 11:30:00,78.22,78.25,78.12,78.25,21665.0,67.4581,67.484,67.3718,67.484,21665.0
2016-09-12 11:35:00,78.25,78.32,78.24,78.31,16895.0,67.484,67.5443,67.4753,67.5357,16895.0
2016-09-12 11:40:00,78.31,78.32,78.28,78.28,11508.0,67.5357,67.5443,67.5098,67.5098,11508.0
2016-09-12 11:45:00,78.29,78.32,78.25,78.31,20027.0,67.5185,67.5443,67.484,67.5357,20027.0
2016-09-12 11:50:00,78.31,78.41,78.31,78.41,20883.0,67.5357,67.6219,67.5357,67.6219,20883.0
2016-09-12 11:55:00,78.42,78.44,78.32,78.34,33634.0,67.6306,67.6478,67.5443,67.5616,33634.0
2016-09-12 12:00:00,78.35,78.42,78.34,78.41,38125.0,67.5702,67.6306,67.5616,67.6219,38125.0
2016-09-12 12:05:00,78.41,78.42,78.39,78.4,19709.0,67.6219,67.6306,67.6047,67.6133,19709.0
2016-09-12 12:10:00,78.4,78.43,78.36,78.38,20866.0,67.6133,67.6392,67.5788,67.5961,20866.0
2016-09-12 12:15:00,78.38,78.41,78.36,78.36,14018.0,67.5961,67.6219,67.5788,67.5788,14018.0
2016-09-12 12:20:00,78.37,78.4,78.31,78.35,17286.0,67.5874,67.6133,67.5357,67.5702,17286.0
2016-09-12 12:25:00,78.35,78.39,78.34,78.39,16219.0,67.5702,67.6047,67.5616,67.6047,16219.0
2016-09-12 12:30:00,78.4,78.5,78.39,78.47,16383.0,67.6133,67.6996,67.6047,67.6737,16383.0
2016-09-12 12:35:00,78.47,78.55,78.47,78.53,13715.0,67.6737,67.7427,67.6737,67.7254,13715.0
2016-09-12 12:40:00,78.54,78.56,78.48,78.52,11788.0,67.7341,67.7513,67.6823,67.7168,11788.0
2016-09-12 12:45:00,78.51,78.54,78.46,78.51,36537.0,67.7082,67.7341,67.6651,67.7082,36537.0
2016-09-12 12:50:00,78.51,78.58,78.49,78.56,13822.0,67.7082,67.7686,67.6909,67.7513,13822.0
2016-09-12 12:55:00,78.55,78.58,78.51,78.54,14158.0,67.7427,67.7686,67.7082,67.7341,14158.0
2016-09-12 13:00:00,78.55,78.57,78.5,78.53,8037.0,67.7427,67.7599,67.6996,67.7254,8037.0
2016-09-12 13:05:00,78.53,78.53,78.46,78.48,13933.0,67.7254,67.7254,67.6651,67.6823,13933.0
2016-09-12 13:10:00,78.49,78.51,78.47,78.47,14322.0,67.6909,67.7082,67.6737,67.6737,14322.0
2016-09-12 13:15:00,78.47,78.64,78.45,78.48,47624.0,67.6737,67.8203,67.6564,67.6823,47624.0
2016-09-12 13:20:00,78.49,78.52,78.33,78.36,13867.0,67.6909,67.7168,67.5529,67.5788,13867.0
2016-09-12 13:25:00,78.37,78.44,78.28,78.28,13992.0,67.5874,67.6478,67.5098,67.5098,13992.0
2016-09-12 13:30:00,78.32,78.35,78.28,78.31,12773.0,67.5443,67.5702,67.5098,67.5357,12773.0
2016-09-12 13:35:00,78.34,78.42,78.28,78.41,15292.0,67.5616,67.6306,67.5098,67.6219,15292.0
2016-09-12 13:40:00,78.42,78.44,78.35,78.44,12686.0,67.6306,67.6478,67.5702,67.6478,12686.0
2016-09-12 13:45:00,78.44,78.64,78.44,78.64,21924.0,67.6478,67.8203,67.6478,67.8203,21924.0
2016-09-12 13:50:00,78.63,78.73,78.63,78.71,27873.0,67.8117,67.8979,67.8117,67.8807,27873.0
2016-09-12 13:55:00,78.71,78.77,78.61,78.73,20442.0,67.8807,67.9324,67.7944,67.8979,20442.0
2016-09-12 14:00:00,78.73,78.93,78.72,78.9,47346.0,67.8979,68.0704,67.8893,68.0445,47346.0
2016-09-12 14:05:00,78.89,78.94,78.84,78.9,21140.0,68.0359,68.079,67.9928,68.0445,21140.0
2016-09-12 14:10:00,78.91,78.94,78.83,78.94,15491.0,68.0531,68.079,67.9842,68.079,15491.0
2016-09-12 14:15:00,78.93,79.08,78.91,79.06,38300.0,68.0704,68.1998,68.0531,68.1825,38300.0
2016-09-12 14:20:00,79.07,79.14,79.02,79.14,28550.0,68.1911,68.2515,68.148,68.2515,28550.0
2016-09-12 14:25:00,79.13,79.16,79.03,79.05,23347.0,68.2429,68.2688,68.1566,68.1739,23347.0
2016-09-12 14:30:00,79.06,79.09,79.01,79.04,15051.0,68.1825,68.2084,68.1394,68.1653,15051.0
2016-09-12 14:35:00,79.03,79.19,79.03,79.15,23967.0,68.1566,68.2946,68.1566,68.2601,23967.0
2016-09-12 14:40:00,79.16,79.17,79.11,79.16,17111.0,68.2688,68.2774,68.2256,68.2688,17111.0
2016-09-12 14:45:00,79.16,79.18,79.04,79.09,23307.0,68.2688,68.286,68.1653,68.2084,23307.0
2016-09-12 14:50:00,79.08,79.1,79.03,79.05,18054.0,68.1998,68.217,68.1566,68.1739,18054.0
2016-09-12 14:55:00,79.04,79.1,79.02,79.09,13751.0,68.1653,68.217,68.148,68.2084,13751.0
2016-09-12 15:00:00,79.09,79.13,79.07,79.09,24557.0,68.2084,68.2429,68.1911,68.2084,24557.0
2016-09-12 15:05:00,79.08,79.14,79.06,79.11,26726.0,68.1998,68.2515,68.1825,68.2256,26726.0
2016-09-12 15:10:00,79.11,79.12,79.04,79.06,29752.0,68.2256,68.2343,68.1653,68.1825,29752.0
2016-09-12 15:15:00,79.06,79.07,78.98,78.98,25677.0,68.1825,68.1911,68.1135,68.1135,25677.0
2016-09-12 15:20:00,78.98,79.12,78.96,79.1,55013.0,68.1135,68.2343,68.0963,68.217,55013.0
2016-09-12 15:25:00,79.11,79.12,79.08,79.1,22530.0,68.2256,68.2343,68.1998,68.217,22530.0
2016-09-12 15:30:00,79.1,79.14,79.06,79.09,55827.0,68.217,68.2515,68.1825,68.2084,55827.0
2016-09-12 15:35:00,79.08,79.15,79.08,79.15,39623.0,68.1998,68.2601,68.1998,68.2601,39623.0
2016-09-12 15:40:00,79.15,79.29,79.12,79.28,54000.0,68.2601,68.3809,68.2343,68.3722,54000.0
2016-09-12 15:45:00,79.28,79.28,79.12,79.16,68278.0,68.3722,68.3722,68.2343,68.2688,68278.0
2016-09-12 15:50:00,79.16,79.17,79.07,79.11,58957.0,68.2688,68.2774,68.1911,68.2256,58957.0
2016-09-12 15:55:00,79.11,79.13,79.05,79.07,125901.0,68.2256,68.2429,68.1739,68.1911,125901.0
2016-09-13 09:30:00,78.8,78.87,78.62,78.69,69405.0,67.9583,68.0187,67.803,67.8634,69405.0
2016-09-13 09:35:00,78.77,78.77,78.58,78.66,41531.0,67.9324,67.9324,67.7686,67.8375,41531.0
2016-09-13 09:40:00,78.66,78.67,78.27,78.31,63517.0,67.8375,67.8462,67.5012,67.5357,63517.0
2016-09-13 09:45:00,78.27,78.38,78.23,78.25,53428.0,67.5012,67.5961,67.4667,67.484,53428.0
2016-09-13 09:50:00,78.27,78.38,78.24,78.29,34453.0,67.5012,67.5961,67.4753,67.5185,34453.0
2016-09-13 09:55:00,78.26,78.33,78.22,78.29,32332.0,67.4926,67.5529,67.4581,67.5185,32332.0
2016-09-13 10:00:00,78.28,78.31,78.14,78.28,34224.0,67.5098,67.5357,67.3891,67.5098,34224.0
2016-09-13 10:05:00,78.28,78.39,78.27,78.3,24747.0,67.5098,67.6047,67.5012,67.5271,24747.0
2016-09-13 10:10:00,78.32,78.34,78.25,78.31,18646.0,67.5443,67.5616,67.484,67.5357,18646.0
2016-09-13 10:15:00,78.33,78.39,78.32,78.35,24011.0,67.5529,67.6047,67.5443,67.5702,24011.0
2016-09-13 10:20:00,78.36,78.37,78.27,78.34,31713.0,67.5788,67.5874,67.5012,67.5616,31713.0
2016-09-13 10:25:00,78.33,78.42,78.33,78.38,46647.0,67.5529,67.6306,67.5529,67.5961,46647.0
2016-09-13 10:30:00,78.38,78.39,78.22,78.26,25296.0,67.5961,67.6047,67.4581,67.4926,25296.0
2016-09-13 10:35:00,78.27,78.27,78.2,78.24,18712.0,67.5012,67.5012,67.4408,67.4753,18712.0
2016-09-13 10:40:00,78.25,78.28,78.2,78.22,11826.0,67.484,67.5098,67.4408,67.4581,11826.0
2016-09-13 10:45:00,78.22,78.26,78.17,78.17,25621.0,67.4581,67.4926,67.415,67.415,25621.0
2016-09-13 10:50:00,78.17,78.2,78.13,78.16,25598.0,67.415,67.4408,67.3805,67.4063,25598.0
2016-09-13 10:55:00,78.15,78.17,78.13,78.16,23953.0,67.3977,67.415,67.3805,67.4063,23953.0
2016-09-13 11:00:00,78.16,78.22,78.14,78.2,24623.0,67.4063,67.4581,67.3891,67.4408,24623.0
2016-09-13 11:05:00,78.19,78.23,78.16,78.19,14750.0,67.4322,67.4667,67.4063,67.4322,14750.0
2016-09-13 11:10:00,78.19,78.19,78.13,78.13,26522.0,67.4322,67.4322,67.3805,67.3805,26522.0
2016-09-13 11:15:00,78.14,78.19,78.13,78.15,27279.0,67.3891,67.4322,67.3805,67.3977,27279.0
2016-09-13 11:20:00,78.15,78.26,78.15,78.2,13932.0,67.3977,67.4926,67.3977,67.4408,13932.0
2016-09-13 11:25:00,78.19,78.23,78.18,78.2,17601.0,67.4322,67.4667,67.4236,67.4408,17601.0
2016-09-13 11:30:00,78.19,78.24,78.13,78.14,42474.0,67.4322,67.4753,67.3805,67.3891,42474.0
2016-09-13 11:35:00,78.15,78.25,78.14,78.21,26059.0,67.3977,67.484,67.3891,67.4495,26059.0
2016-09-13 11:40:00,78.2,78.26,78.19,78.23,21724.0,67.4408,67.4926,67.4322,67.4667,21724.0
2016-09-13 11:45:00,78.23,78.25,78.17,78.19,19200.0,67.4667,67.484,67.415,67.4322,19200.0
2016-09-13 11:50:00,78.2,78.25,78.14,78.2,22060.0,67.4408,67.484,67.3891,67.4408,22060.0
2016-09-13 11:55:00,78.18,78.24,78.17,78.21,14455.0,67.4236,67.4753,67.415,67.4495,14455.0
2016-09-13 12:00:00,78.21,78.28,78.2,78.21,30925.0,67.4495,67.5098,67.4408,67.4495,30925.0
2016-09-13 12:05:00,78.21,78.38,78.21,78.35,20814.0,67.4495,67.5961,67.4495,67.5702,20814.0
2016-09-13 12:10:00,78.35,78.53,78.35,78.53,32352.0,67.5702,67.7254,67.5702,67.7254,32352.0
2016-09-13 12:15:00,78.51,78.54,78.42,78.44,29058.0,67.7082,67.7341,67.6306,67.6478,29058.0
2016-09-13 12:20:00,78.44,78.47,78.3,78.34,22953.0,67.6478,67.6737,67.5271,67.5616,22953.0
2016-09-13 12:25:00,78.34,78.36,78.26,78.27,18234.0,67.5616,67.5788,67.4926,67.5012,18234.0
2016-09-13 12:30:00,78.26,78.3,78.26,78.3,13483.0,67.4926,67.5271,67.4926,67.5271,13483.0
2016-09-13 12:35:00,78.28,78.36,78.25,78.35,45105.0,67.5098,67.5788,67.484,67.5702,45105.0
2016-09-13 12:40:00,78.36,78.36,78.23,78.24,21208.0,67.5788,67.5788,67.4667,67.4753,21208.0
2016-09-13 12:45:00,78.24,78.25,78.2,78.22,15765.0,67.4753,67.484,67.4408,67.4581,15765.0
2016-09-13 12:50:00,78.21,78.23,78.12,78.14,20577.0,67.4495,67.4667,67.3718,67.3891,20577.0
2016-09-13 12:55:00,78.14,78.14,78.04,78.11,21411.0,67.3891,67.3891,67.3028,67.3632,21411.0
2016-09-13 13:00:00,78.1,78.12,77.99,78.03,20657.0,67.3546,67.3718,67.2597,67.2942,20657.0
2016-09-13 13:05:00,78.03,78.22,78.03,78.18,16768.0,67.2942,67.4581,67.2942,67.4236,16768.0
2016-09-13 13:10:00,78.17,78.26,78.12,78.25,14481.0,67.415,67.4926,67.3718,67.484,14481.0
2016-09-13 13:15:00,78.24,78.42,78.23,78.39,21474.0,67.4753,67.6306,67.4667,67.6047,21474.0
2016-09-13 13:20:00,78.39,78.47,78.27,78.28,13941.0,67.6047,67.6737,67.5012,67.5098,13941.0
2016-09-13 13:25:00,78.28,78.55,78.27,78.55,29233.0,67.5098,67.7427,67.5012,67.7427,29233.0
2016-09-13 13:30:00,78.55,78.63,78.37,78.38,49330.0,67.7427,67.8117,67.5874,67.5961,49330.0
2016-09-13 13:35:00,78.38,78.46,78.35,78.38,18789.0,67.5961,67.6651,67.5702,67.5961,18789.0
2016-09-13 13:40:00,78.39,78.44,78.26,78.29,17961.0,67.6047,67.6478,67.4926,67.5185,17961.0
2016-09-13 13:45:00,78.3,78.37,78.28,78.36,14326.0,67.5271,67.5874,67.5098,67.5788,14326.0
2016-09-13 13:50:00,78.35,78.38,78.21,78.23,15973.0,67.5702,67.5961,67.4495,67.4667,15973.0
2016-09-13 13:55:00,78.24,78.27,78.2,78.26,27999.0,67.4753,67.5012,67.4408,67.4926,27999.0
2016-09-13 14:00:00,78.25,78.25,78.16,78.22,22463.0,67.484,67.484,67.4063,67.4581,22463.0
2016-09-13 14:05:00,78.22,78.3,78.16,78.27,22475.0,67.4581,67.5271,67.4063,67.5012,22475.0
2016-09-13 14:10:00,78.26,78.31,78.2,78.3,24991.0,67.4926,67.5357,67.4408,67.5271,24991.0
2016-09-13 14:15:00,78.3,78.3,78.19,78.26,33432.0,67.5271,67.5271,67.4322,67.4926,33432.0
2016-09-13 14:20:00,78.26,78.27,78.19,78.25,26717.0,67.4926,67.5012,67.4322,67.484,26717.0
2016-09-13 14:25:00,78.26,78.33,78.25,78.29,15143.0,67.4926,67.5529,67.484,67.5185,15143.0
2016-09-13 14:30:00,78.28,78.32,78.17,78.23,29519.0,67.5098,67.5443,67.415,67.4667,29519.0
2016-09-13 14:35:00,78.24,78.39,78.24,78.39,23397.0,67.4753,67.6047,67.4753,67.6047,23397.0
2016-09-13 14:40:00,78.39,78.45,78.31,78.45,24810.0,67.6047,67.6564,67.5357,67.6564,24810.0
2016-09-13 14:45:00,78.44,78.51,78.4,78.47,32670.0,67.6478,67.7082,67.6133,67.6737,32670.0
2016-09-13 14:50:00,78.48,78.51,78.43,78.45,29656.0,67.6823,67.7082,67.6392,67.6564,29656.0
2016-09-13 14:55:00,78.45,78.48,78.38,78.38,23047.0,67.6564,67.6823,67.5961,67.5961,23047.0
2016-09-13 15:00:00,78.38,78.41,78.28,78.3,32231.0,67.5961,67.6219,67.5098,67.5271,32231.0
2016-09-13 15:05:00,78.3,78.37,78.28,78.35,31761.0,67.5271,67.5874,67.5098,67.5702,31761.0
2016-09-13 15:10:00,78.35,78.37,78.24,78.3,26440.0,67.5702,67.5874,67.4753,67.5271,26440.0
2016-09-13 15:15:00,78.31,78.52,78.3,78.46,31467.0,67.5357,67.7168,67.5271,67.6651,31467.0
2016-09-13 15:20:00,78.46,78.56,78.45,78.52,34373.0,67.6651,67.7513,67.6564,67.7168,34373.0
2016-09-13 15:25:00,78.53,78.64,78.51,78.58,33718.0,67.7254,67.8203,67.7082,67.7686,33718.0
2016-09-13 15:30:00,78.59,78.66,78.55,78.58,48000.0,67.7772,67.8375,67.7427,67.7686,48000.0
2016-09-13 15:35:00,78.58,78.63,78.53,78.62,56967.0,67.7686,67.8117,67.7254,67.803,56967.0
2016-09-13 15:40:00,78.62,78.62,78.35,78.39,63413.0,67.803,67.803,67.5702,67.6047,63413.0
2016-09-13 15:45:00,78.39,78.48,78.31,78.45,62580.0,67.6047,67.6823,67.5357,67.6564,62580.0
2016-09-13 15:50:00,78.45,78.71,78.44,78.71,76880.0,67.6564,67.8807,67.6478,67.8807,76880.0
2016-09-13 15:55:00,78.7,78.71,78.45,78.47,159815.0,67.872,67.8807,67.6564,67.6737,159815.0
2016-09-14 09:30:00,78.67,79.24,78.14,78.86,67889.0,67.8462,68.3377,67.3891,68.01,67889.0
2016-09-14 09:35:00,78.95,79.16,78.9,79.03,48679.0,68.0876,68.2688,68.0445,68.1566,48679.0
2016-09-14 09:40:00,79.02,79.09,78.89,79.05,27102.0,68.148,68.2084,68.0359,68.1739,27102.0
2016-09-14 09:45:00,79.05,79.05,78.83,78.83,24181.0,68.1739,68.1739,67.9842,67.9842,24181.0
2016-09-14 09:50:00,78.78,78.79,78.67,78.78,14578.0,67.941,67.9497,67.8462,67.941,14578.0
2016-09-14 09:55:00,78.76,78.92,78.76,78.91,21121.0,67.9238,68.0618,67.9238,68.0531,21121.0
2016-09-14 10:00:00,78.91,78.91,78.71,78.74,19107.0,68.0531,68.0531,67.8807,67.9065,19107.0
2016-09-14 10:05:00,78.75,78.81,78.7,78.75,16050.0,67.9152,67.9669,67.872,67.9152,16050.0
2016-09-14 10:10:00,78.74,78.89,78.71,78.87,21471.0,67.9065,68.0359,67.8807,68.0187,21471.0
2016-09-14 10:15:00,78.86,78.93,78.82,78.88,39866.0,68.01,68.0704,67.9755,68.0273,39866.0
2016-09-14 10:20:00,78.9,79.07,78.9,79.05,29269.0,68.0445,68.1911,68.0445,68.1739,29269.0
2016-09-14 10:25:00,79.05,79.08,78.99,79.02,23392.0,68.1739,68.1998,68.1221,68.148,23392.0
2016-09-14 10:30:00,79.01,79.06,78.97,79.02,23493.0,68.1394,68.1825,68.1049,68.148,23493.0
2016-09-14 10:35:00,79.03,79.04,78.91,78.91,20506.0,68.1566,68.1653,68.0531,68.0531,20506.0
2016-09-14 10:40:00,78.91,78.98,78.86,78.97,33445.0,68.0531,68.1135,68.01,68.1049,33445.0
2016-09-14 10:45:00,78.96,79.01,78.91,78.91,35808.0,68.0963,68.1394,68.0531,68.0531,35808.0
2016-09-14 10:50:00,78.91,78.97,78.87,78.92,44919.0,68.0531,68.1049,68.0187,68.0618,44919.0
2016-09-14 10:55:00,78.94,79.0,78.89,78.95,30309.0,68.079,68.1308,68.0359,68.0876,30309.0
2016-09-14 11:00:00,78.96,79.01,78.94,78.98,29451.0,68.0963,68.1394,68.079,68.1135,29451.0
2016-09-14 11:05:00,78.98,78.99,78.83,78.83,27664.0,68.1135,68.1221,67.9842,67.9842,27664.0
2016-09-14 11:10:00,78.83,78.84,78.65,78.73,28765.0,67.9842,67.9928,67.8289,67.8979,28765.0
2016-09-14 11:15:00,78.71,78.79,78.71,78.72,16452.0,67.8807,67.9497,67.8807,67.8893,16452.0
2016-09-14 11:20:00,78.73,78.78,78.73,78.76,19842.0,67.8979,67.941,67.8979,67.9238,19842.0
2016-09-14 11:25:00,78.77,78.77,78.68,78.68,31586.0,67.9324,67.9324,67.8548,67.8548,31586.0
2016-09-14 11:30:00,78.67,78.72,78.61,78.69,31584.0,67.8462,67.8893,67.7944,67.8634,31584.0
2016-09-14 11:35:00,78.68,78.73,78.64,78.73,21562.0,67.8548,67.8979,67.8203,67.8979,21562.0
2016-09-14 11:40:00,78.71,78.77,78.68,78.69,19366.0,67.8807,67.9324,67.8548,67.8634,19366.0
2016-09-14 11:45:00,78.68,78.74,78.55,78.6,18521.0,67.8548,67.9065,67.7427,67.7858,18521.0
2016-09-14 11:50:00,78.6,78.64,78.51,78.52,10901.0,67.7858,67.8203,67.7082,67.7168,10901.0
2016-09-14 11:55:00,78.52,78.55,78.37,78.38,25860.0,67.7168,67.7427,67.5874,67.5961,25860.0
2016-09-14 12:00:00,78.38,78.49,78.38,78.49,16895.0,67.5961,67.6909,67.5961,67.6909,16895.0
2016-09-14 12:05:00,78.48,78.5,78.43,78.44,14005.0,67.6823,67.6996,67.6392,67.6478,14005.0
2016-09-14 12:10:00,78.44,78.53,78.44,78.51,13268.0,67.6478,67.7254,67.6478,67.7082,13268.0
2016-09-14 12:15:00,78.5,78.63,78.49,78.63,23397.0,67.6996,67.8117,67.6909,67.8117,23397.0
2016-09-14 12:20:00,78.63,78.67,78.59,78.65,24048.0,67.8117,67.8462,67.7772,67.8289,24048.0
2016-09-14 12:25:00,78.65,78.66,78.55,78.56,21717.0,67.8289,67.8375,67.7427,67.7513,21717.0
2016-09-14 12:30:00,78.56,78.6,78.54,78.57,16542.0,67.7513,67.7858,67.7341,67.7599,16542.0
2016-09-14 12:35:00,78.57,78.58,78.48,78.48,20800.0,67.7599,67.7686,67.6823,67.6823,20800.0
2016-09-14 12:40:00,78.48,78.51,78.44,78.48,24696.0,67.6823,67.7082,67.6478,67.6823,24696.0
2016-09-14 12:45:00,78.49,78.51,78.39,78.42,24003.0,67.6909,67.7082,67.6047,67.6306,24003.0
2016-09-14 12:50:00,78.43,78.52,78.41,78.47,26025.0,67.6392,67.7168,67.6219,67.6737,26025.0
2016-09-14 12:55:00,78.47,78.52,78.43,78.49,23287.0,67.6737,67.7168,67.6392,67.6909,23287.0
2016-09-14 13:00:00,78.49,78.55,78.47,78.52,13527.0,67.6909,67.7427,67.6737,67.7168,13527.0
2016-09-14 13:05:00,78.51,78.51,78.41,78.43,10565.0,67.7082,67.7082,67.6219,67.6392,10565.0
2016-09-14 13:10:00,78.42,78.43,78.33,78.37,16620.0,67.6306,67.6392,67.5529,67.5874,16620.0
2016-09-14 13:15:00,78.38,78.49,78.32,78.44,13513.0,67.5961,67.6909,67.5443,67.6478,13513.0
2016-09-14 13:20:00,78.45,78.45,78.34,78.38,12936.0,67.6564,67.6564,67.5616,67.5961,12936.0
2016-09-14 13:25:00,78.38,78.44,78.36,78.36,15450.0,67.5961,67.6478,67.5788,67.5788,15450.0
2016-09-14 13:30:00,78.36,78.39,78.34,78.38,15124.0,67.5788,67.6047,67.5616,67.5961,15124.0
2016-09-14 13:35:00,78.37,78.45,78.32,78.42,17598.0,67.5874,67.6564,67.5443,67.6306,17598.0
2016-09-14 13:40:00,78.42,78.48,78.34,78.46,18769.0,67.6306,67.6823,67.5616,67.6651,18769.0
2016-09-14 13:45:00,78.46,78.46,78.29,78.3,22074.0,67.6651,67.6651,67.5185,67.5271,22074.0
2016-09-14 13:50:00,78.3,78.35,78.27,78.35,20085.0,67.5271,67.5702,67.5012,67.5702,20085.0
2016-09-14 13:55:00,78.35,78.36,78.29,78.3,10937.0,67.5702,67.5788,67.5185,67.5271,10937.0
2016-09-14 14:00:00,78.3,78.32,78.21,78.21,33451.0,67.5271,67.5443,67.4495,67.4495,33451.0
2016-09-14 14:05:00,78.23,78.24,78.11,78.11,36163.0,67.4667,67.4753,67.3632,67.3632,36163.0
2016-09-14 14:10:00,78.11,78.11,78.02,78.03,22704.0,67.3632,67.3632,67.2856,67.2942,22704.0
2016-09-14 14:15:00,78.04,78.12,78.04,78.1,31250.0,67.3028,67.3718,67.3028,67.3546,31250.0
2016-09-14 14:20:00,78.1,78.18,78.07,78.17,25280.0,67.3546,67.4236,67.3287,67.415,25280.0
2016-09-14 14:25:00,78.17,78.19,78.09,78.19,29589.0,67.415,67.4322,67.346,67.4322,29589.0
2016-09-14 14:30:00,78.18,78.21,78.12,78.19,18035.0,67.4236,67.4495,67.3718,67.4322,18035.0
2016-09-14 14:35:00,78.19,78.2,78.11,78.12,16207.0,67.4322,67.4408,67.3632,67.3718,16207.0
2016-09-14 14:40:00,78.12,78.28,78.12,78.22,17763.0,67.3718,67.5098,67.3718,67.4581,17763.0
2016-09-14 14:45:00,78.21,78.27,78.2,78.21,13758.0,67.4495,67.5012,67.4408,67.4495,13758.0
2016-09-14 14:50:00,78.21,78.29,78.2,78.2,19478.0,67.4495,67.5185,67.4408,67.4408,19478.0
2016-09-14 14:55:00,78.21,78.32,78.21,78.29,20332.0,67.4495,67.5443,67.4495,67.5185,20332.0
2016-09-14 15:00:00,78.3,78.33,78.27,78.32,15745.0,67.5271,67.5529,67.5012,67.5443,15745.0
2016-09-14 15:05:00,78.32,78.32,78.23,78.27,19054.0,67.5443,67.5443,67.4667,67.5012,19054.0
2016-09-14 15:10:00,78.27,78.27,78.15,78.19,25550.0,67.5012,67.5012,67.3977,67.4322,25550.0
2016-09-14 15:15:00,78.18,78.18,78.11,78.11,20853.0,67.4236,67.4236,67.3632,67.3632,20853.0
2016-09-14 15:20:00,78.12,78.16,78.06,78.09,27358.0,67.3718,67.4063,67.3201,67.346,27358.0
2016-09-14 15:25:00,78.1,78.11,78.03,78.05,29488.0,67.3546,67.3632,67.2942,67.3115,29488.0
2016-09-14 15:30:00,78.06,78.18,78.06,78.15,31997.0,67.3201,67.4236,67.3201,67.3977,31997.0
2016-09-14 15:35:00,78.15,78.2,78.12,78.18,40955.0,67.3977,67.4408,67.3718,67.4236,40955.0
2016-09-14 15:40:00,78.18,78.28,78.17,78.24,42382.0,67.4236,67.5098,67.415,67.4753,42382.0
2016-09-14 15:45:00,78.24,78.3,78.22,78.28,50432.0,67.4753,67.5271,67.4581,67.5098,50432.0
2016-09-14 15:50:00,78.29,78.29,78.16,78.27,75403.0,67.5185,67.5185,67.4063,67.5012,75403.0
2016-09-14 15:55:00,78.27,78.28,78.18,78.27,98952.0,67.5012,67.5098,67.4236,67.5012,98952.0
2016-09-15 09:30:00,78.12,78.12,77.84,77.99,53944.0,67.3718,67.3718,67.1304,67.2597,53944.0
2016-09-15 09:35:00,77.98,78.2,77.95,78.01,22543.0,67.2511,67.4408,67.2252,67.277,22543.0
2016-09-15 09:40:00,78.0,78.07,77.88,77.88,18600.0,67.2684,67.3287,67.1649,67.1649,18600.0
2016-09-15 09:45:00,77.91,77.92,77.77,77.87,28765.0,67.1907,67.1994,67.07,67.1562,28765.0
2016-09-15 09:50:00,77.85,78.04,77.83,78.0,10516.0,67.139,67.3028,67.1217,67.2684,10516.0
2016-09-15 09:55:00,78.02,78.14,77.94,77.94,12834.0,67.2856,67.3891,67.2166,67.2166,12834.0
2016-09-15 10:00:00,77.92,78.04,77.91,77.99,14888.0,67.1994,67.3028,67.1907,67.2597,14888.0
2016-09-15 10:05:00,78.0,78.01,77.91,77.91,15027.0,67.2684,67.277,67.1907,67.1907,15027.0
2016-09-15 10:10:00,77.92,78.02,77.92,77.99,14824.0,67.1994,67.2856,67.1994,67.2597,14824.0
2016-09-15 10:15:00,78.0,78.17,77.99,78.16,16854.0,67.2684,67.415,67.2597,67.4063,16854.0
2016-09-15 10:20:00,78.18,78.18,78.1,78.1,9575.0,67.4236,67.4236,67.3546,67.3546,9575.0
2016-09-15 10:25:00,78.12,78.18,78.12,78.15,11958.0,67.3718,67.4236,67.3718,67.3977,11958.0
2016-09-15 10:30:00,78.16,78.19,78.05,78.06,13150.0,67.4063,67.4322,67.3115,67.3201,13150.0
2016-09-15 10:35:00,78.05,78.08,78.0,78.06,15664.0,67.3115,67.3373,67.2684,67.3201,15664.0
2016-09-15 10:40:00,78.06,78.06,77.95,77.98,12820.0,67.3201,67.3201,67.2252,67.2511,12820.0
2016-09-15 10:45:00,77.98,78.17,77.97,78.14,13928.0,67.2511,67.415,67.2425,67.3891,13928.0
2016-09-15 10:50:00,78.15,78.24,78.12,78.12,22087.0,67.3977,67.4753,67.3718,67.3718,22087.0
2016-09-15 10:55:00,78.13,78.26,78.12,78.26,17138.0,67.3805,67.4926,67.3718,67.4926,17138.0
2016-09-15 11:00:00,78.26,78.29,78.19,78.21,17925.0,67.4926,67.5185,67.4322,67.4495,17925.0
2016-09-15 11:05:00,78.2,78.23,78.15,78.19,22220.0,67.4408,67.4667,67.3977,67.4322,22220.0
2016-09-15 11:10:00,78.2,78.21,78.12,78.15,16987.0,67.4408,67.4495,67.3718,67.3977,16987.0
2016-09-15 11:15:00,78.15,78.26,78.15,78.24,20653.0,67.3977,67.4926,67.3977,67.4753,20653.0
2016-09-15 11:20:00,78.24,78.32,78.21,78.26,17130.0,67.4753,67.5443,67.4495,67.4926,17130.0
2016-09-15 11:25:00,78.26,78.41,78.26,78.38,24043.0,67.4926,67.6219,67.4926,67.5961,24043.0
2016-09-15 11:30:00,78.4,78.43,78.34,78.37,19073.0,67.6133,67.6392,67.5616,67.5874,19073.0
2016-09-15 11:35:00,78.36,78.37,78.26,78.29,19104.0,67.5788,67.5874,67.4926,67.5185,19104.0
2016-09-15 11:40:00,78.29,78.32,78.26,78.29,13458.0,67.5185,67.5443,67.4926,67.5185,13458.0
2016-09-15 11:45:00,78.29,78.33,78.27,78.33,20149.0,67.5185,67.5529,67.5012,67.5529,20149.0
2016-09-15 11:50:00,78.32,78.43,78.32,78.38,17664.0,67.5443,67.6392,67.5443,67.5961,17664.0
2016-09-15 11:55:00,78.36,78.38,78.29,78.31,23505.0,67.5788,67.5961,67.5185,67.5357,23505.0
2016-09-15 12:00:00,78.31,78.38,78.31,78.36,14235.0,67.5357,67.5961,67.5357,67.5788,14235.0
2016-09-15 12:05:00,78.36,78.41,78.34,78.36,18247.0,67.5788,67.6219,67.5616,67.5788,18247.0
2016-09-15 12:10:00,78.35,78.44,78.35,78.43,14561.0,67.5702,67.6478,67.5702,67.6392,14561.0
2016-09-15 12:15:00,78.42,78.46,78.39,78.45,11040.0,67.6306,67.6651,67.6047,67.6564,11040.0
2016-09-15 12:20:00,78.46,78.56,78.44,78.51,18500.0,67.6651,67.7513,67.6478,67.7082,18500.0
2016-09-15 12:25:00,78.5,78.5,78.35,78.36,13412.0,67.6996,67.6996,67.5702,67.5788,13412.0
2016-09-15 12:30:00,78.36,78.38,78.27,78.27,16314.0,67.5788,67.5961,67.5012,67.5012,16314.0
2016-09-15 12:35:00,78.26,78.36,78.26,78.32,17391.0,67.4926,67.5788,67.4926,67.5443,17391.0
2016-09-15 12:40:00,78.33,78.34,78.22,78.23,14783.0,67.5529,67.5616,67.4581,67.4667,14783.0
2016-09-15 12:45:00,78.23,78.27,78.22,78.23,11370.0,67.4667,67.5012,67.4581,67.4667,11370.0
2016-09-15 12:50:00,78.24,78.33,78.24,78.31,11260.0,67.4753,67.5529,67.4753,67.5357,11260.0
2016-09-15 12:55:00,78.32,78.34,78.31,78.32,6639.0,67.5443,67.5616,67.5357,67.5443,6639.0
2016-09-15 13:00:00,78.31,78.45,78.31,78.43,12163.0,67.5357,67.6564,67.5357,67.6392,12163.0
2016-09-15 13:05:00,78.43,78.44,78.39,78.43,16245.0,67.6392,67.6478,67.6047,67.6392,16245.0
2016-09-15 13:10:00,78.43,78.44,78.38,78.39,12767.0,67.6392,67.6478,67.5961,67.6047,12767.0
2016-09-15 13:15:00,78.39,78.53,78.38,78.52,15662.0,67.6047,67.7254,67.5961,67.7168,15662.0
2016-09-15 13:20:00,78.52,78.57,78.49,78.56,15823.0,67.7168,67.7599,67.6909,67.7513,15823.0
2016-09-15 13:25:00,78.56,78.58,78.5,78.56,18953.0,67.7513,67.7686,67.6996,67.7513,18953.0
2016-09-15 13:30:00,78.57,78.64,78.55,78.64,19752.0,67.7599,67.8203,67.7427,67.8203,19752.0
2016-09-15 13:35:00,78.64,78.64,78.56,78.58,16229.0,67.8203,67.8203,67.7513,67.7686,16229.0
2016-09-15 13:40:00,78.58,78.83,78.58,78.81,25566.0,67.7686,67.9842,67.7686,67.9669,25566.0
2016-09-15 13:45:00,78.8,78.85,78.74,78.83,25890.0,67.9583,68.0014,67.9065,67.9842,25890.0
2016-09-15 13:50:00,78.84,78.84,78.73,78.8,13993.0,67.9928,67.9928,67.8979,67.9583,13993.0
2016-09-15 13:55:00,78.8,78.85,78.77,78.85,21968.0,67.9583,68.0014,67.9324,68.0014,21968.0
2016-09-15 14:00:00,78.86,78.86,78.79,78.81,18004.0,68.01,68.01,67.9497,67.9669,18004.0
2016-09-15 14:05:00,78.82,78.82,78.74,78.8,15442.0,67.9755,67.9755,67.9065,67.9583,15442.0
2016-09-15 14:10:00,78.8,78.8,78.76,78.79,12509.0,67.9583,67.9583,67.9238,67.9497,12509.0
2016-09-15 14:15:00,78.79,78.93,78.78,78.92,21467.0,67.9497,68.0704,67.941,68.0618,21467.0
2016-09-15 14:20:00,78.92,78.93,78.88,78.92,13027.0,68.0618,68.0704,68.0273,68.0618,13027.0
2016-09-15 14:25:00,78.92,78.92,78.83,78.84,23159.0,68.0618,68.0618,67.9842,67.9928,23159.0
2016-09-15 14:30:00,78.85,78.87,78.83,78.84,17786.0,68.0014,68.0187,67.9842,67.9928,17786.0
2016-09-15 14:35:00,78.85,78.89,78.84,78.89,17438.0,68.0014,68.0359,67.9928,68.0359,17438.0
2016-09-15 14:40:00,78.89,78.91,78.87,78.87,54230.0,68.0359,68.0531,68.0187,68.0187,54230.0
2016-09-15 14:45:00,78.88,78.9,78.86,78.87,38854.0,68.0273,68.0445,68.01,68.0187,38854.0
2016-09-15 14:50:00,78.87,78.93,78.86,78.92,67719.0,68.0187,68.0704,68.01,68.0618,67719.0
2016-09-15 14:55:00,78.93,78.94,78.88,78.91,76697.0,68.0704,68.079,68.0273,68.0531,76697.0
2016-09-15 15:00:00,78.91,79.06,78.89,78.98,64304.0,68.0531,68.1825,68.0359,68.1135,64304.0
2016-09-15 15:05:00,78.98,79.03,78.97,78.98,29118.0,68.1135,68.1566,68.1049,68.1135,29118.0
2016-09-15 15:10:00,78.98,78.98,78.93,78.93,20859.0,68.1135,68.1135,68.0704,68.0704,20859.0
2016-09-15 15:15:00,78.93,78.94,78.81,78.81,35857.0,68.0704,68.079,67.9669,67.9669,35857.0
2016-09-15 15:20:00,78.81,78.83,78.76,78.77,20413.0,67.9669,67.9842,67.9238,67.9324,20413.0
2016-09-15 15:25:00,78.78,78.83,78.75,78.82,18027.0,67.941,67.9842,67.9152,67.9755,18027.0
2016-09-15 15:30:00,78.81,78.89,78.78,78.85,38124.0,67.9669,68.0359,67.941,68.0014,38124.0
2016-09-15 15:35:00,78.85,78.9,78.82,78.9,25634.0,68.0014,68.0445,67.9755,68.0445,25634.0
2016-09-15 15:40:00,78.9,78.94,78.88,78.92,30125.0,68.0445,68.079,68.0273,68.0618,30125.0
2016-09-15 15:45:00,78.92,78.93,78.77,78.78,56719.0,68.0618,68.0704,67.9324,67.941,56719.0
2016-09-15 15:50:00,78.79,78.83,78.7,78.72,52306.0,67.9497,67.9842,67.872,67.8893,52306.0
2016-09-15 15:55:00,78.72,78.81,78.7,78.81,129573.0,67.8893,67.9669,67.872,67.9669,129573.0
2016-09-16 09:30:00,78.7,78.87,78.55,78.61,738526.0,67.872,68.0187,67.7427,67.7944,738526.0
2016-09-16 09:35:00,78.62,78.81,78.53,78.64,25227.0,67.803,67.9669,67.7254,67.8203,25227.0
2016-09-16 09:40:00,78.61,78.61,78.29,78.29,36849.0,67.7944,67.7944,67.5185,67.5185,36849.0
2016-09-16 09:45:00,78.27,78.3,78.18,78.24,39530.0,67.5012,67.5271,67.4236,67.4753,39530.0
2016-09-16 09:50:00,78.23,78.38,78.18,78.34,35903.0,67.4667,67.5961,67.4236,67.5616,35903.0
2016-09-16 09:55:00,78.35,78.5,78.29,78.45,31662.0,67.5702,67.6996,67.5185,67.6564,31662.0
2016-09-16 10:00:00,78.43,78.48,78.33,78.42,66403.0,67.6392,67.6823,67.5529,67.6306,66403.0
2016-09-16 10:05:00,78.41,78.46,78.3,78.45,67988.0,67.6219,67.6651,67.5271,67.6564,67988.0
2016-09-16 10:10:00,78.45,78.49,78.4,78.41,23394.0,67.6564,67.6909,67.6133,67.6219,23394.0
2016-09-16 10:15:00,78.4,78.48,78.33,78.43,19528.0,67.6133,67.6823,67.5529,67.6392,19528.0
2016-09-16 10:20:00,78.45,78.57,78.42,78.51,28220.0,67.6564,67.7599,67.6306,67.7082,28220.0
2016-09-16 10:25:00,78.51,78.52,78.37,78.42,28181.0,67.7082,67.7168,67.5874,67.6306,28181.0
2016-09-16 10:30:00,78.42,78.45,78.34,78.34,22908.0,67.6306,67.6564,67.5616,67.5616,22908.0
2016-09-16 10:35:00,78.35,78.53,78.35,78.52,77231.0,67.5702,67.7254,67.5702,67.7168,77231.0
2016-09-16 10:40:00,78.53,78.61,78.51,78.58,19210.0,67.7254,67.7944,67.7082,67.7686,19210.0
2016-09-16 10:45:00,78.58,78.63,78.51,78.54,22428.0,67.7686,67.8117,67.7082,67.7341,22428.0
2016-09-16 10:50:00,78.54,78.55,78.37,78.37,27313.0,67.7341,67.7427,67.5874,67.5874,27313.0
2016-09-16 10:55:00,78.38,78.45,78.28,78.28,22896.0,67.5961,67.6564,67.5098,67.5098,22896.0
2016-09-16 11:00:00,78.27,78.32,78.17,78.2,30553.0,67.5012,67.5443,67.415,67.4408,30553.0
2016-09-16 11:05:00,78.2,78.26,78.17,78.18,26506.0,67.4408,67.4926,67.415,67.4236,26506.0
2016-09-16 11:10:00,78.18,78.31,78.18,78.28,24285.0,67.4236,67.5357,67.4236,67.5098,24285.0
2016-09-16 11:15:00,78.27,78.3,78.17,78.23,33303.0,67.5012,67.5271,67.415,67.4667,33303.0
2016-09-16 11:20:00,78.23,78.36,78.23,78.26,18559.0,67.4667,67.5788,67.4667,67.4926,18559.0
2016-09-16 11:25:00,78.25,78.31,78.22,78.26,18811.0,67.484,67.5357,67.4581,67.4926,18811.0
2016-09-16 11:30:00,78.27,78.34,78.21,78.29,27076.0,67.5012,67.5616,67.4495,67.5185,27076.0
2016-09-16 11:35:00,78.29,78.44,78.28,78.38,28194.0,67.5185,67.6478,67.5098,67.5961,28194.0
2016-09-16 11:40:00,78.38,78.43,78.31,78.33,21394.0,67.5961,67.6392,67.5357,67.5529,21394.0
2016-09-16 11:45:00,78.33,78.42,78.3,78.37,23935.0,67.5529,67.6306,67.5271,67.5874,23935.0
2016-09-16 11:50:00,78.37,78.42,78.34,78.41,29991.0,67.5874,67.6306,67.5616,67.6219,29991.0
2016-09-16 11:55:00,78.4,78.41,78.34,78.41,14700.0,67.6133,67.6219,67.5616,67.6219,14700.0
2016-09-16 12:00:00,78.41,78.42,78.36,78.37,13519.0,67.6219,67.6306,67.5788,67.5874,13519.0
2016-09-16 12:05:00,78.38,78.42,78.37,78.4,18321.0,67.5961,67.6306,67.5874,67.6133,18321.0
2016-09-16 12:10:00,78.41,78.44,78.4,78.42,15400.0,67.6219,67.6478,67.6133,67.6306,15400.0
2016-09-16 12:15:00,78.43,78.52,78.42,78.51,16852.0,67.6392,67.7168,67.6306,67.7082,16852.0
2016-09-16 12:20:00,78.49,78.56,78.48,78.55,11199.0,67.6909,67.7513,67.6823,67.7427,11199.0
2016-09-16 12:25:00,78.55,78.62,78.53,78.56,13427.0,67.7427,67.803,67.7254,67.7513,13427.0
2016-09-16 12:30:00,78.57,78.58,78.48,78.5,16300.0,67.7599,67.7686,67.6823,67.6996,16300.0
2016-09-16 12:35:00,78.5,78.55,78.46,78.53,17586.0,67.6996,67.7427,67.6651,67.7254,17586.0
2016-09-16 12:40:00,78.51,78.53,78.44,78.51,16753.0,67.7082,67.7254,67.6478,67.7082,16753.0
2016-09-16 12:45:00,78.51,78.56,78.48,78.5,22539.0,67.7082,67.7513,67.6823,67.6996,22539.0
2016-09-16 12:50:00,78.5,78.56,78.46,78.53,14708.0,67.6996,67.7513,67.6651,67.7254,14708.0
2016-09-16 12:55:00,78.53,78.6,78.52,78.52,32794.0,67.7254,67.7858,67.7168,67.7168,32794.0
2016-09-16 13:00:00,78.51,78.55,78.48,78.53,25258.0,67.7082,67.7427,67.6823,67.7254,25258.0
2016-09-16 13:05:00,78.52,78.52,78.44,78.47,20454.0,67.7168,67.7168,67.6478,67.6737,20454.0
2016-09-16 13:10:00,78.47,78.48,78.45,78.47,20515.0,67.6737,67.6823,67.6564,67.6737,20515.0
2016-09-16 13:15:00,78.47,78.52,78.45,78.52,15657.0,67.6737,67.7168,67.6564,67.7168,15657.0
2016-09-16 13:20:00,78.51,78.63,78.51,78.62,51554.0,67.7082,67.8117,67.7082,67.803,51554.0
2016-09-16 13:25:00,78.62,78.62,78.57,78.61,14703.0,67.803,67.803,67.7599,67.7944,14703.0
2016-09-16 13:30:00,78.6,78.61,78.53,78.54,17031.0,67.7858,67.7944,67.7254,67.7341,17031.0
2016-09-16 13:35:00,78.53,78.61,78.51,78.6,40466.0,67.7254,67.7944,67.7082,67.7858,40466.0
2016-09-16 13:40:00,78.6,78.62,78.55,78.56,17896.0,67.7858,67.803,67.7427,67.7513,17896.0
2016-09-16 13:45:00,78.55,78.56,78.4,78.42,31048.0,67.7427,67.7513,67.6133,67.6306,31048.0
2016-09-16 13:50:00,78.42,78.45,78.39,78.42,42964.0,67.6306,67.6564,67.6047,67.6306,42964.0
2016-09-16 13:55:00,78.41,78.43,78.37,78.39,28328.0,67.6219,67.6392,67.5874,67.6047,28328.0
2016-09-16 14:00:00,78.38,78.42,78.36,78.4,27281.0,67.5961,67.6306,67.5788,67.6133,27281.0
2016-09-16 14:05:00,78.41,78.51,78.38,78.5,34496.0,67.6219,67.7082,67.5961,67.6996,34496.0
2016-09-16 14:10:00,78.52,78.59,78.51,78.54,28208.0,67.7168,67.7772,67.7082,67.7341,28208.0
2016-09-16 14:15:00,78.54,78.58,78.53,78.54,38265.0,67.7341,67.7686,67.7254,67.7341,38265.0
2016-09-16 14:20:00,78.53,78.56,78.51,78.54,33361.0,67.7254,67.7513,67.7082,67.7341,33361.0
2016-09-16 14:25:00,78.54,78.57,78.54,78.56,24334.0,67.7341,67.7599,67.7341,67.7513,24334.0
2016-09-16 14:30:00,78.57,78.64,78.56,78.57,31738.0,67.7599,67.8203,67.7513,67.7599,31738.0
2016-09-16 14:35:00,78.57,78.61,78.57,78.58,19982.0,67.7599,67.7944,67.7599,67.7686,19982.0
2016-09-16 14:40:00,78.58,78.72,78.55,78.7,42944.0,67.7686,67.8893,67.7427,67.872,42944.0
2016-09-16 14:45:00,78.69,78.69,78.64,78.65,19321.0,67.8634,67.8634,67.8203,67.8289,19321.0
2016-09-16 14:50:00,78.66,78.67,78.63,78.65,19910.0,67.8375,67.8462,67.8117,67.8289,19910.0
2016-09-16 14:55:00,78.63,78.63,78.56,78.57,17374.0,67.8117,67.8117,67.7513,67.7599,17374.0
2016-09-16 15:00:00,78.58,78.66,78.56,78.63,18948.0,67.7686,67.8375,67.7513,67.8117,18948.0
2016-09-16 15:05:00,78.63,78.67,78.61,78.63,27018.0,67.8117,67.8462,67.7944,67.8117,27018.0
2016-09-16 15:10:00,78.63,78.68,78.59,78.65,30502.0,67.8117,67.8548,67.7772,67.8289,30502.0
2016-09-16 15:15:00,78.65,78.69,78.63,78.67,13522.0,67.8289,67.8634,67.8117,67.8462,13522.0
2016-09-16 15:20:00,78.67,78.71,78.66,78.7,25130.0,67.8462,67.8807,67.8375,67.872,25130.0
2016-09-16 15:25:00,78.71,78.72,78.68,78.7,31431.0,67.8807,67.8893,67.8548,67.872,31431.0
2016-09-16 15:30:00,78.7,78.86,78.7,78.84,51468.0,67.872,68.01,67.872,67.9928,51468.0
2016-09-16 15:35:00,78.84,78.87,78.81,78.83,49957.0,67.9928,68.0187,67.9669,67.9842,49957.0
2016-09-16 15:40:00,78.83,78.83,78.76,78.76,54424.0,67.9842,67.9842,67.9238,67.9238,54424.0
2016-09-16 15:45:00,78.76,78.91,78.75,78.86,72801.0,67.9238,68.0531,67.9152,68.01,72801.0
2016-09-16 15:50:00,78.86,78.87,78.81,78.82,65246.0,68.01,68.0187,67.9669,67.9755,65246.0
2016-09-16 15:55:00,78.82,78.83,78.73,78.77,181344.0,67.9755,67.9842,67.8979,67.9324,181344.0
2016-09-19 09:30:00,78.79,78.91,78.6,78.7,39694.0,67.9497,68.0531,67.7858,67.872,39694.0
2016-09-19 09:35:00,78.77,78.8,78.69,78.7,6654.0,67.9324,67.9583,67.8634,67.872,6654.0
2016-09-19 09:40:00,78.71,78.77,78.59,78.61,11451.0,67.8807,67.9324,67.7772,67.7944,11451.0
2016-09-19 09:45:00,78.61,78.66,78.55,78.65,35293.0,67.7944,67.8375,67.7427,67.8289,35293.0
2016-09-19 09:50:00,78.65,78.72,78.63,78.67,8850.0,67.8289,67.8893,67.8117,67.8462,8850.0
2016-09-19 09:55:00,78.65,78.8,78.65,78.75,12598.0,67.8289,67.9583,67.8289,67.9152,12598.0
2016-09-19 10:00:00,78.76,78.79,78.7,78.75,12617.0,67.9238,67.9497,67.872,67.9152,12617.0
2016-09-19 10:05:00,78.75,78.77,78.64,78.69,7913.0,67.9152,67.9324,67.8203,67.8634,7913.0
2016-09-19 10:10:00,78.7,78.7,78.58,78.61,9779.0,67.872,67.872,67.7686,67.7944,9779.0
2016-09-19 10:15:00,78.61,78.61,78.52,78.56,19183.0,67.7944,67.7944,67.7168,67.7513,19183.0
2016-09-19 10:20:00,78.57,78.6,78.49,78.53,8831.0,67.7599,67.7858,67.6909,67.7254,8831.0
2016-09-19 10:25:00,78.54,78.72,78.54,78.69,12978.0,67.7341,67.8893,67.7341,67.8634,12978.0
2016-09-19 10:30:00,78.69,78.76,78.69,78.74,8135.0,67.8634,67.9238,67.8634,67.9065,8135.0
2016-09-19 10:35:00,78.74,78.77,78.68,78.75,17013.0,67.9065,67.9324,67.8548,67.9152,17013.0
2016-09-19 10:40:00,78.75,78.75,78.7,78.7,11066.0,67.9152,67.9152,67.872,67.872,11066.0
2016-09-19 10:45:00,78.71,78.71,78.62,78.63,16819.0,67.8807,67.8807,67.803,67.8117,16819.0
2016-09-19 10:50:00,78.63,78.66,78.58,78.58,12551.0,67.8117,67.8375,67.7686,67.7686,12551.0
2016-09-19 10:55:00,78.59,78.65,78.59,78.63,15874.0,67.7772,67.8289,67.7772,67.8117,15874.0
2016-09-19 11:00:00,78.64,78.65,78.57,78.57,18806.0,67.8203,67.8289,67.7599,67.7599,18806.0
2016-09-19 11:05:00,78.57,78.61,78.56,78.6,11088.0,67.7599,67.7944,67.7513,67.7858,11088.0
2016-09-19 11:10:00,78.61,78.62,78.57,78.6,18341.0,67.7944,67.803,67.7599,67.7858,18341.0
2016-09-19 11:15:00,78.61,78.81,78.58,78.74,81848.0,67.7944,67.9669,67.7686,67.9065,81848.0
2016-09-19 11:20:00,78.74,78.75,78.68,78.69,13897.0,67.9065,67.9152,67.8548,67.8634,13897.0
2016-09-19 11:25:00,78.69,78.77,78.69,78.74,36394.0,67.8634,67.9324,67.8634,67.9065,36394.0
2016-09-19 11:30:00,78.75,79.0,78.71,79.0,96958.0,67.9152,68.1308,67.8807,68.1308,96958.0
2016-09-19 11:35:00,79.0,79.37,78.93,79.22,234494.0,68.1308,68.4499,68.0704,68.3205,234494.0
2016-09-19 11:40:00,79.23,79.26,79.07,79.12,57066.0,68.3291,68.355,68.1911,68.2343,57066.0
2016-09-19 11:45:00,79.1,79.21,79.08,79.19,25148.0,68.217,68.3119,68.1998,68.2946,25148.0
2016-09-19 11:50:00,79.19,79.21,79.13,79.17,18069.0,68.2946,68.3119,68.2429,68.2774,18069.0
2016-09-19 11:55:00,79.16,79.16,79.06,79.1,17848.0,68.2688,68.2688,68.1825,68.217,17848.0
2016-09-19 12:00:00,79.11,79.11,79.03,79.04,18808.0,68.2256,68.2256,68.1566,68.1653,18808.0
2016-09-19 12:05:00,79.05,79.08,79.04,79.04,17049.0,68.1739,68.1998,68.1653,68.1653,17049.0
2016-09-19 12:10:00,79.04,79.04,78.93,78.93,50359.0,68.1653,68.1653,68.0704,68.0704,50359.0
2016-09-19 12:15:00,78.92,78.97,78.9,78.97,20972.0,68.0618,68.1049,68.0445,68.1049,20972.0
2016-09-19 12:20:00,78.96,78.98,78.93,78.98,22407.0,68.0963,68.1135,68.0704,68.1135,22407.0
2016-09-19 12:25:00,78.98,79.05,78.98,79.05,15633.0,68.1135,68.1739,68.1135,68.1739,15633.0
2016-09-19 12:30:00,79.05,79.05,78.9,78.91,22198.0,68.1739,68.1739,68.0445,68.0531,22198.0
2016-09-19 12:35:00,78.9,78.91,78.85,78.86,29862.0,68.0445,68.0531,68.0014,68.01,29862.0
2016-09-19 12:40:00,78.86,78.9,78.83,78.87,26118.0,68.01,68.0445,67.9842,68.0187,26118.0
2016-09-19 12:45:00,78.88,78.88,78.79,78.82,16048.0,68.0273,68.0273,67.9497,67.9755,16048.0
2016-09-19 12:50:00,78.82,78.84,78.79,78.84,7508.0,67.9755,67.9928,67.9497,67.9928,7508.0
2016-09-19 12:55:00,78.84,78.86,78.79,78.82,11882.0,67.9928,68.01,67.9497,67.9755,11882.0
2016-09-19 13:00:00,78.81,78.85,78.76,78.84,8753.0,67.9669,68.0014,67.9238,67.9928,8753.0
2016-09-19 13:05:00,78.83,78.9,78.83,78.84,46137.0,67.9842,68.0445,67.9842,67.9928,46137.0
2016-09-19 13:10:00,78.84,78.87,78.83,78.87,9880.0,67.9928,68.0187,67.9842,68.0187,9880.0
2016-09-19 13:15:00,78.87,78.87,78.84,78.87,20315.0,68.0187,68.0187,67.9928,68.0187,20315.0
2016-09-19 13:20:00,78.86,78.88,78.84,78.86,14665.0,68.01,68.0273,67.9928,68.01,14665.0
2016-09-19 13:25:00,78.85,78.88,78.82,78.82,22326.0,68.0014,68.0273,67.9755,67.9755,22326.0
2016-09-19 13:30:00,78.82,78.82,78.61,78.61,25008.0,67.9755,67.9755,67.7944,67.7944,25008.0
2016-09-19 13:35:00,78.6,78.67,78.57,78.67,25617.0,67.7858,67.8462,67.7599,67.8462,25617.0
2016-09-19 13:40:00,78.66,78.72,78.66,78.7,10616.0,67.8375,67.8893,67.8375,67.872,10616.0
2016-09-19 13:45:00,78.7,78.8,78.69,78.8,19819.0,67.872,67.9583,67.8634,67.9583,19819.0
2016-09-19 13:50:00,78.8,78.81,78.74,78.79,13768.0,67.9583,67.9669,67.9065,67.9497,13768.0
2016-09-19 13:55:00,78.78,78.88,78.78,78.88,12897.0,67.941,68.0273,67.941,68.0273,12897.0
2016-09-19 14:00:00,78.87,78.89,78.85,78.89,19656.0,68.0187,68.0359,68.0014,68.0359,19656.0
2016-09-19 14:05:00,78.89,78.9,78.86,78.87,12744.0,68.0359,68.0445,68.01,68.0187,12744.0
2016-09-19 14:10:00,78.87,78.93,78.85,78.93,21182.0,68.0187,68.0704,68.0014,68.0704,21182.0
2016-09-19 14:15:00,78.94,78.97,78.88,78.89,25605.0,68.079,68.1049,68.0273,68.0359,25605.0
2016-09-19 14:20:00,78.9,78.97,78.89,78.96,29713.0,68.0445,68.1049,68.0359,68.0963,29713.0
2016-09-19 14:25:00,78.96,78.97,78.91,78.97,22995.0,68.0963,68.1049,68.0531,68.1049,22995.0
2016-09-19 14:30:00,78.96,78.99,78.95,78.96,14293.0,68.0963,68.1221,68.0876,68.0963,14293.0
2016-09-19 14:35:00,78.95,78.96,78.9,78.91,13553.0,68.0876,68.0963,68.0445,68.0531,13553.0
2016-09-19 14:40:00,78.91,78.93,78.88,78.89,18136.0,68.0531,68.0704,68.0273,68.0359,18136.0
2016-09-19 14:45:00,78.89,79.0,78.89,78.98,51236.0,68.0359,68.1308,68.0359,68.1135,51236.0
2016-09-19 14:50:00,78.99,79.11,78.99,79.08,39627.0,68.1221,68.2256,68.1221,68.1998,39627.0
2016-09-19 14:55:00,79.09,79.12,79.07,79.12,23493.0,68.2084,68.2343,68.1911,68.2343,23493.0
2016-09-19 15:00:00,79.12,79.17,79.11,79.11,41359.0,68.2343,68.2774,68.2256,68.2256,41359.0
2016-09-19 15:05:00,79.11,79.14,79.04,79.06,27610.0,68.2256,68.2515,68.1653,68.1825,27610.0
2016-09-19 15:10:00,79.05,79.12,79.04,79.05,36883.0,68.1739,68.2343,68.1653,68.1739,36883.0
2016-09-19 15:15:00,79.05,79.08,78.98,79.08,44796.0,68.1739,68.1998,68.1135,68.1998,44796.0
2016-09-19 15:20:00,79.08,79.14,79.06,79.12,42786.0,68.1998,68.2515,68.1825,68.2343,42786.0
2016-09-19 15:25:00,79.13,79.21,79.11,79.13,73623.0,68.2429,68.3119,68.2256,68.2429,73623.0
2016-09-19 15:30:00,79.13,79.21,79.06,79.12,135822.0,68.2429,68.3119,68.1825,68.2343,135822.0
2016-09-19 15:35:00,79.13,79.22,79.09,79.2,130803.0,68.2429,68.3205,68.2084,68.3032,130803.0
2016-09-19 15:40:00,79.2,79.24,79.16,79.16,78881.0,68.3032,68.3377,68.2688,68.2688,78881.0
2016-09-19 15:45:00,79.17,79.22,79.15,79.18,91827.0,68.2774,68.3205,68.2601,68.286,91827.0
2016-09-19 15:50:00,79.17,79.19,79.12,79.18,93984.0,68.2774,68.2946,68.2343,68.286,93984.0
2016-09-19 15:55:00,79.17,79.22,79.12,79.17,313152.0,68.2774,68.3205,68.2343,68.2774,313152.0
2016-09-20 09:30:00,79.63,79.67,79.28,79.45,111863.0,68.6741,68.7086,68.3722,68.5189,111863.0
2016-09-20 09:35:00,79.46,79.58,79.42,79.56,61435.0,68.5275,68.631,68.493,68.6137,61435.0
2016-09-20 09:40:00,79.57,79.91,79.57,79.84,103425.0,68.6223,68.9156,68.6223,68.8552,103425.0
2016-09-20 09:45:00,79.84,79.97,79.79,79.97,78263.0,68.8552,68.9673,68.8121,68.9673,78263.0
2016-09-20 09:50:00,79.93,80.2,79.9,80.17,122385.0,68.9328,69.1657,68.9069,69.1398,122385.0
2016-09-20 09:55:00,80.17,80.19,80.0,80.15,81748.0,69.1398,69.157,68.9932,69.1225,81748.0
2016-09-20 10:00:00,80.15,80.23,80.13,80.22,104938.0,69.1225,69.1915,69.1053,69.1829,104938.0
2016-09-20 10:05:00,80.22,80.24,79.94,79.95,37987.0,69.1829,69.2002,68.9414,68.9501,37987.0
2016-09-20 10:10:00,79.95,80.0,79.94,79.95,43910.0,68.9501,68.9932,68.9414,68.9501,43910.0
2016-09-20 10:15:00,79.95,80.03,79.95,79.98,48809.0,68.9501,69.0191,68.9501,68.9759,48809.0
2016-09-20 10:20:00,80.0,80.01,79.89,79.96,32006.0,68.9932,69.0018,68.8983,68.9587,32006.0
2016-09-20 10:25:00,79.95,80.09,79.89,80.02,29369.0,68.9501,69.0708,68.8983,69.0104,29369.0
2016-09-20 10:30:00,80.02,80.03,79.92,79.92,41229.0,69.0104,69.0191,68.9242,68.9242,41229.0
2016-09-20 10:35:00,79.92,79.93,79.81,79.83,44830.0,68.9242,68.9328,68.8293,68.8466,44830.0
2016-09-20 10:40:00,79.81,79.85,79.79,79.82,85195.0,68.8293,68.8638,68.8121,68.8379,85195.0
2016-09-20 10:45:00,79.83,80.02,79.81,80.01,85041.0,68.8466,69.0104,68.8293,69.0018,85041.0
2016-09-20 10:50:00,80.02,80.07,79.98,79.98,22877.0,69.0104,69.0535,68.9759,68.9759,22877.0
2016-09-20 10:55:00,79.97,80.06,79.97,80.03,31362.0,68.9673,69.0449,68.9673,69.0191,31362.0
2016-09-20 11:00:00,80.04,80.04,79.99,80.02,21039.0,69.0277,69.0277,68.9846,69.0104,21039.0
2016-09-20 11:05:00,80.02,80.07,80.01,80.03,20650.0,69.0104,69.0535,69.0018,69.0191,20650.0
2016-09-20 11:10:00,80.03,80.19,80.03,80.15,42514.0,69.0191,69.157,69.0191,69.1225,42514.0
2016-09-20 11:15:00,80.14,80.23,80.1,80.23,39916.0,69.1139,69.1915,69.0794,69.1915,39916.0
2016-09-20 11:20:00,80.22,80.24,80.18,80.19,20195.0,69.1829,69.2002,69.1484,69.157,20195.0
2016-09-20 11:25:00,80.18,80.23,80.14,80.15,37915.0,69.1484,69.1915,69.1139,69.1225,37915.0
2016-09-20 11:30:00,80.14,80.18,80.07,80.08,48088.0,69.1139,69.1484,69.0535,69.0622,48088.0
2016-09-20 11:35:00,80.09,80.13,80.08,80.12,26800.0,69.0708,69.1053,69.0622,69.0967,26800.0
2016-09-20 11:40:00,80.11,80.2,80.09,80.18,20761.0,69.088,69.1657,69.0708,69.1484,20761.0
2016-09-20 11:45:00,80.18,80.2,80.1,80.12,13004.0,69.1484,69.1657,69.0794,69.0967,13004.0
2016-09-20 11:50:00,80.11,80.16,80.09,80.11,20605.0,69.088,69.1312,69.0708,69.088,20605.0
2016-09-20 11:55:00,80.11,80.15,80.06,80.07,17933.0,69.088,69.1225,69.0449,69.0535,17933.0
2016-09-20 12:00:00,80.06,80.11,80.04,80.11,18334.0,69.0449,69.088,69.0277,69.088,18334.0
2016-09-20 12:05:00,80.12,80.12,80.07,80.07,13272.0,69.0967,69.0967,69.0535,69.0535,13272.0
2016-09-20 12:10:00,80.07,80.15,80.07,80.11,13647.0,69.0535,69.1225,69.0535,69.088,13647.0
2016-09-20 12:15:00,80.11,80.2,80.11,80.18,14307.0,69.088,69.1657,69.088,69.1484,14307.0
2016-09-20 12:20:00,80.18,80.22,80.16,80.21,12333.0,69.1484,69.1829,69.1312,69.1743,12333.0
2016-09-20 12:25:00,80.21,80.25,80.19,80.2,16406.0,69.1743,69.2088,69.157,69.1657,16406.0
2016-09-20 12:30:00,80.19,80.2,80.09,80.09,10939.0,69.157,69.1657,69.0708,69.0708,10939.0
2016-09-20 12:35:00,80.1,80.13,80.05,80.13,21568.0,69.0794,69.1053,69.0363,69.1053,21568.0
2016-09-20 12:40:00,80.14,80.2,80.14,80.18,37529.0,69.1139,69.1657,69.1139,69.1484,37529.0
2016-09-20 12:45:00,80.18,80.21,80.15,80.17,33246.0,69.1484,69.1743,69.1225,69.1398,33246.0
2016-09-20 12:50:00,80.18,80.26,80.18,80.25,50146.0,69.1484,69.2174,69.1484,69.2088,50146.0
2016-09-20 12:55:00,80.26,80.35,80.16,80.18,64005.0,69.2174,69.295,69.1312,69.1484,64005.0
2016-09-20 13:00:00,80.18,80.19,80.11,80.11,22005.0,69.1484,69.157,69.088,69.088,22005.0
2016-09-20 13:05:00,80.11,80.14,80.03,80.03,17617.0,69.088,69.1139,69.0191,69.0191,17617.0
2016-09-20 13:10:00,80.02,80.09,80.01,80.09,23068.0,69.0104,69.0708,69.0018,69.0708,23068.0
2016-09-20 13:15:00,80.09,80.15,80.08,80.15,11447.0,69.0708,69.1225,69.0622,69.1225,11447.0
2016-09-20 13:20:00,80.14,80.17,80.1,80.16,13519.0,69.1139,69.1398,69.0794,69.1312,13519.0
2016-09-20 13:25:00,80.16,80.25,80.16,80.22,34076.0,69.1312,69.2088,69.1312,69.1829,34076.0
2016-09-20 13:30:00,80.22,80.22,80.15,80.21,15093.0,69.1829,69.1829,69.1225,69.1743,15093.0
2016-09-20 13:35:00,80.2,80.21,80.16,80.2,11950.0,69.1657,69.1743,69.1312,69.1657,11950.0
2016-09-20 13:40:00,80.2,80.21,80.18,80.2,13892.0,69.1657,69.1743,69.1484,69.1657,13892.0
2016-09-20 13:45:00,80.2,80.2,80.17,80.19,22547.0,69.1657,69.1657,69.1398,69.157,22547.0
2016-09-20 13:50:00,80.19,80.23,80.15,80.22,26893.0,69.157,69.1915,69.1225,69.1829,26893.0
2016-09-20 13:55:00,80.22,80.3,80.21,80.28,26116.0,69.1829,69.2519,69.1743,69.2347,26116.0
2016-09-20 14:00:00,80.27,80.29,80.2,80.22,20872.0,69.226,69.2433,69.1657,69.1829,20872.0
2016-09-20 14:05:00,80.22,80.27,80.18,80.2,22129.0,69.1829,69.226,69.1484,69.1657,22129.0
2016-09-20 14:10:00,80.21,80.25,80.21,80.25,16356.0,69.1743,69.2088,69.1743,69.2088,16356.0
2016-09-20 14:15:00,80.24,80.25,80.21,80.22,21596.0,69.2002,69.2088,69.1743,69.1829,21596.0
2016-09-20 14:20:00,80.23,80.23,80.17,80.2,83017.0,69.1915,69.1915,69.1398,69.1657,83017.0
2016-09-20 14:25:00,80.2,80.21,80.18,80.21,13541.0,69.1657,69.1743,69.1484,69.1743,13541.0
2016-09-20 14:30:00,80.2,80.28,80.17,80.28,26994.0,69.1657,69.2347,69.1398,69.2347,26994.0
2016-09-20 14:35:00,80.27,80.29,80.26,80.27,23249.0,69.226,69.2433,69.2174,69.226,23249.0
2016-09-20 14:40:00,80.28,80.28,80.23,80.23,29882.0,69.2347,69.2347,69.1915,69.1915,29882.0
2016-09-20 14:45:00,80.23,80.23,80.18,80.19,69631.0,69.1915,69.1915,69.1484,69.157,69631.0
2016-09-20 14:50:00,80.19,80.2,80.13,80.18,24221.0,69.157,69.1657,69.1053,69.1484,24221.0
2016-09-20 14:55:00,80.18,80.28,80.17,80.18,34599.0,69.1484,69.2347,69.1398,69.1484,34599.0
2016-09-20 15:00:00,80.18,80.19,80.1,80.12,35856.0,69.1484,69.157,69.0794,69.0967,35856.0
2016-09-20 15:05:00,80.12,80.16,80.08,80.14,50596.0,69.0967,69.1312,69.0622,69.1139,50596.0
2016-09-20 15:10:00,80.14,80.18,80.1,80.14,38874.0,69.1139,69.1484,69.0794,69.1139,38874.0
2016-09-20 15:15:00,80.14,80.14,80.05,80.11,37114.0,69.1139,69.1139,69.0363,69.088,37114.0
2016-09-20 15:20:00,80.1,80.13,80.09,80.1,34607.0,69.0794,69.1053,69.0708,69.0794,34607.0
2016-09-20 15:25:00,80.1,80.16,80.09,80.15,29564.0,69.0794,69.1312,69.0708,69.1225,29564.0
2016-09-20 15:30:00,80.14,80.18,80.08,80.12,64795.0,69.1139,69.1484,69.0622,69.0967,64795.0
2016-09-20 15:35:00,80.12,80.14,80.03,80.05,40506.0,69.0967,69.1139,69.0191,69.0363,40506.0
2016-09-20 15:40:00,80.05,80.07,80.01,80.03,75115.0,69.0363,69.0535,69.0018,69.0191,75115.0
2016-09-20 15:45:00,80.03,80.11,80.01,80.11,55565.0,69.0191,69.088,69.0018,69.088,55565.0
2016-09-20 15:50:00,80.11,80.12,79.98,79.98,86593.0,69.088,69.0967,68.9759,68.9759,86593.0
2016-09-20 15:55:00,79.98,80.02,79.88,79.89,127802.0,68.9759,69.0104,68.8897,68.8983,127802.0
2016-09-21 09:30:00,79.8,80.2,79.8,80.2,46409.0,68.8207,69.1657,68.8207,69.1657,46409.0
2016-09-21 09:35:00,80.2,80.31,80.06,80.12,57469.0,69.1657,69.2605,69.0449,69.0967,57469.0
2016-09-21 09:40:00,80.12,80.16,79.96,80.08,37478.0,69.0967,69.1312,68.9587,69.0622,37478.0
2016-09-21 09:45:00,80.1,80.17,79.9,80.02,29679.0,69.0794,69.1398,68.9069,69.0104,29679.0
2016-09-21 09:50:00,80.04,80.05,79.92,79.94,38219.0,69.0277,69.0363,68.9242,68.9414,38219.0
2016-09-21 09:55:00,79.94,80.4,79.94,80.38,77326.0,68.9414,69.3381,68.9414,69.3209,77326.0
2016-09-21 10:00:00,80.4,80.46,80.29,80.31,49421.0,69.3381,69.3899,69.2433,69.2605,49421.0
2016-09-21 10:05:00,80.32,80.41,80.32,80.37,29309.0,69.2692,69.3468,69.2692,69.3123,29309.0
2016-09-21 10:10:00,80.38,80.4,80.31,80.36,26464.0,69.3209,69.3381,69.2605,69.3036,26464.0
2016-09-21 10:15:00,80.36,80.39,80.21,80.29,48588.0,69.3036,69.3295,69.1743,69.2433,48588.0
2016-09-21 10:20:00,80.27,80.28,80.15,80.15,14124.0,69.226,69.2347,69.1225,69.1225,14124.0
2016-09-21 10:25:00,80.18,80.22,80.15,80.18,14456.0,69.1484,69.1829,69.1225,69.1484,14456.0
2016-09-21 10:30:00,80.18,80.23,80.14,80.16,24616.0,69.1484,69.1915,69.1139,69.1312,24616.0
2016-09-21 10:35:00,80.16,80.16,80.0,80.05,24236.0,69.1312,69.1312,68.9932,69.0363,24236.0
2016-09-21 10:40:00,80.06,80.07,79.96,79.98,13297.0,69.0449,69.0535,68.9587,68.9759,13297.0
2016-09-21 10:45:00,79.99,80.0,79.83,79.86,16071.0,68.9846,68.9932,68.8466,68.8724,16071.0
2016-09-21 10:50:00,79.86,79.95,79.86,79.89,20370.0,68.8724,68.9501,68.8724,68.8983,20370.0
2016-09-21 10:55:00,79.9,79.91,79.84,79.87,16914.0,68.9069,68.9156,68.8552,68.8811,16914.0
2016-09-21 11:00:00,79.87,79.93,79.86,79.92,21174.0,68.8811,68.9328,68.8724,68.9242,21174.0
2016-09-21 11:05:00,79.93,79.95,79.88,79.88,27475.0,68.9328,68.9501,68.8897,68.8897,27475.0
2016-09-21 11:10:00,79.88,79.9,79.81,79.86,28171.0,68.8897,68.9069,68.8293,68.8724,28171.0
2016-09-21 11:15:00,79.86,79.88,79.82,79.87,20314.0,68.8724,68.8897,68.8379,68.8811,20314.0
2016-09-21 11:20:00,79.87,79.88,79.82,79.85,32145.0,68.8811,68.8897,68.8379,68.8638,32145.0
2016-09-21 11:25:00,79.85,79.89,79.84,79.88,23050.0,68.8638,68.8983,68.8552,68.8897,23050.0
2016-09-21 11:30:00,79.86,79.87,79.82,79.84,17719.0,68.8724,68.8811,68.8379,68.8552,17719.0
2016-09-21 11:35:00,79.83,79.86,79.81,79.86,14168.0,68.8466,68.8724,68.8293,68.8724,14168.0
2016-09-21 11:40:00,79.87,79.95,79.87,79.94,61561.0,68.8811,68.9501,68.8811,68.9414,61561.0
2016-09-21 11:45:00,79.94,80.02,79.94,79.99,24787.0,68.9414,69.0104,68.9414,68.9846,24787.0
2016-09-21 11:50:00,80.0,80.01,79.86,79.88,21600.0,68.9932,69.0018,68.8724,68.8897,21600.0
2016-09-21 11:55:00,79.88,79.94,79.87,79.94,17424.0,68.8897,68.9414,68.8811,68.9414,17424.0
2016-09-21 12:00:00,79.94,79.94,79.84,79.94,21401.0,68.9414,68.9414,68.8552,68.9414,21401.0
2016-09-21 12:05:00,79.94,79.99,79.92,79.95,14194.0,68.9414,68.9846,68.9242,68.9501,14194.0
2016-09-21 12:10:00,79.94,79.95,79.87,79.88,10066.0,68.9414,68.9501,68.8811,68.8897,10066.0
2016-09-21 12:15:00,79.87,79.87,79.7,79.72,19403.0,68.8811,68.8811,68.7345,68.7517,19403.0
2016-09-21 12:20:00,79.73,79.75,79.7,79.72,10310.0,68.7603,68.7776,68.7345,68.7517,10310.0
2016-09-21 12:25:00,79.72,79.85,79.71,79.85,21766.0,68.7517,68.8638,68.7431,68.8638,21766.0
2016-09-21 12:30:00,79.85,79.85,79.71,79.73,22381.0,68.8638,68.8638,68.7431,68.7603,22381.0
2016-09-21 12:35:00,79.74,79.76,79.71,79.73,11560.0,68.769,68.7862,68.7431,68.7603,11560.0
2016-09-21 12:40:00,79.73,79.76,79.71,79.73,15515.0,68.7603,68.7862,68.7431,68.7603,15515.0
2016-09-21 12:45:00,79.72,79.75,79.69,79.7,21086.0,68.7517,68.7776,68.7258,68.7345,21086.0
2016-09-21 12:50:00,79.7,79.74,79.69,79.71,21117.0,68.7345,68.769,68.7258,68.7431,21117.0
2016-09-21 12:55:00,79.72,79.77,79.72,79.75,20779.0,68.7517,68.7948,68.7517,68.7776,20779.0
2016-09-21 13:00:00,79.75,79.8,79.74,79.78,19174.0,68.7776,68.8207,68.769,68.8034,19174.0
2016-09-21 13:05:00,79.78,79.79,79.76,79.77,14825.0,68.8034,68.8121,68.7862,68.7948,14825.0
2016-09-21 13:10:00,79.78,79.79,79.71,79.72,9498.0,68.8034,68.8121,68.7431,68.7517,9498.0
2016-09-21 13:15:00,79.72,79.72,79.68,79.68,16593.0,68.7517,68.7517,68.7172,68.7172,16593.0
2016-09-21 13:20:00,79.69,79.73,79.69,79.7,11901.0,68.7258,68.7603,68.7258,68.7345,11901.0
2016-09-21 13:25:00,79.71,79.72,79.68,79.69,8412.0,68.7431,68.7517,68.7172,68.7258,8412.0
2016-09-21 13:30:00,79.68,79.7,79.68,79.69,7336.0,68.7172,68.7345,68.7172,68.7258,7336.0
2016-09-21 13:35:00,79.69,79.73,79.69,79.72,11966.0,68.7258,68.7603,68.7258,68.7517,11966.0
2016-09-21 13:40:00,79.72,79.73,79.7,79.73,8158.0,68.7517,68.7603,68.7345,68.7603,8158.0
2016-09-21 13:45:00,79.73,79.82,79.72,79.8,12380.0,68.7603,68.8379,68.7517,68.8207,12380.0
2016-09-21 13:50:00,79.8,79.82,79.79,79.8,8132.0,68.8207,68.8379,68.8121,68.8207,8132.0
2016-09-21 13:55:00,79.81,79.84,79.79,79.82,15683.0,68.8293,68.8552,68.8121,68.8379,15683.0
2016-09-21 14:00:00,79.8,80.0,79.76,79.98,40347.0,68.8207,68.9932,68.7862,68.9759,40347.0
2016-09-21 14:05:00,79.97,80.11,79.97,80.1,18915.0,68.9673,69.088,68.9673,69.0794,18915.0
2016-09-21 14:10:00,80.07,80.26,80.07,80.15,57146.0,69.0535,69.2174,69.0535,69.1225,57146.0
2016-09-21 14:15:00,80.18,80.33,80.17,80.32,80349.0,69.1484,69.2778,69.1398,69.2692,80349.0
2016-09-21 14:20:00,80.31,80.33,80.21,80.21,53115.0,69.2605,69.2778,69.1743,69.1743,53115.0
2016-09-21 14:25:00,80.22,80.25,80.09,80.16,21590.0,69.1829,69.2088,69.0708,69.1312,21590.0
2016-09-21 14:30:00,80.15,80.23,80.14,80.22,17911.0,69.1225,69.1915,69.1139,69.1829,17911.0
2016-09-21 14:35:00,80.23,80.33,80.21,80.31,26472.0,69.1915,69.2778,69.1743,69.2605,26472.0
2016-09-21 14:40:00,80.3,80.34,80.26,80.31,28441.0,69.2519,69.2864,69.2174,69.2605,28441.0
2016-09-21 14:45:00,80.31,80.39,80.26,80.27,37480.0,69.2605,69.3295,69.2174,69.226,37480.0
2016-09-21 14:50:00,80.27,80.31,80.25,80.27,28055.0,69.226,69.2605,69.2088,69.226,28055.0
2016-09-21 14:55:00,80.27,80.5,80.27,80.48,52403.0,69.226,69.4244,69.226,69.4071,52403.0
2016-09-21 15:00:00,80.49,80.5,80.43,80.49,27660.0,69.4158,69.4244,69.364,69.4158,27660.0
2016-09-21 15:05:00,80.5,80.58,80.47,80.52,32562.0,69.4244,69.4934,69.3985,69.4416,32562.0
2016-09-21 15:10:00,80.53,80.65,80.52,80.65,23670.0,69.4503,69.5537,69.4416,69.5537,23670.0
2016-09-21 15:15:00,80.66,80.71,80.64,80.7,37443.0,69.5624,69.6055,69.5451,69.5969,37443.0
2016-09-21 15:20:00,80.69,80.74,80.66,80.66,31247.0,69.5882,69.6314,69.5624,69.5624,31247.0
2016-09-21 15:25:00,80.67,80.69,80.62,80.62,38912.0,69.571,69.5882,69.5279,69.5279,38912.0
2016-09-21 15:30:00,80.63,80.79,80.62,80.77,44285.0,69.5365,69.6745,69.5279,69.6572,44285.0
2016-09-21 15:35:00,80.77,80.84,80.77,80.83,58934.0,69.6572,69.7176,69.6572,69.709,58934.0
2016-09-21 15:40:00,80.84,80.89,80.83,80.89,73301.0,69.7176,69.7607,69.709,69.7607,73301.0
2016-09-21 15:45:00,80.88,81.0,80.87,80.95,84214.0,69.7521,69.8556,69.7435,69.8125,84214.0
2016-09-21 15:50:00,80.95,80.95,80.86,80.91,79443.0,69.8125,69.8125,69.7349,69.778,79443.0
2016-09-21 15:55:00,80.91,80.92,80.84,80.86,205421.0,69.778,69.7866,69.7176,69.7349,205421.0
2016-09-22 09:30:00,81.07,81.27,81.0,81.17,56145.0,69.916,70.0884,69.8556,70.0022,56145.0
2016-09-22 09:35:00,81.17,81.17,81.03,81.17,8964.0,70.0022,70.0022,69.8815,70.0022,8964.0
2016-09-22 09:40:00,81.16,81.23,81.1,81.23,16899.0,69.9936,70.054,69.9418,70.054,16899.0
2016-09-22 09:45:00,81.22,81.24,81.18,81.21,19110.0,70.0453,70.0626,70.0108,70.0367,19110.0
2016-09-22 09:50:00,81.21,81.21,80.86,80.86,14521.0,70.0367,70.0367,69.7349,69.7349,14521.0
2016-09-22 09:55:00,80.88,80.91,80.77,80.8,10919.0,69.7521,69.778,69.6572,69.6831,10919.0
2016-09-22 10:00:00,80.77,80.82,80.73,80.82,31136.0,69.6572,69.7004,69.6227,69.7004,31136.0
2016-09-22 10:05:00,80.82,80.9,80.82,80.88,18738.0,69.7004,69.7694,69.7004,69.7521,18738.0
2016-09-22 10:10:00,80.87,80.92,80.87,80.92,13350.0,69.7435,69.7866,69.7435,69.7866,13350.0
2016-09-22 10:15:00,80.92,80.95,80.78,80.85,22488.0,69.7866,69.8125,69.6659,69.7262,22488.0
2016-09-22 10:20:00,80.88,81.03,80.88,81.01,11748.0,69.7521,69.8815,69.7521,69.8642,11748.0
2016-09-22 10:25:00,81.03,81.21,80.98,81.2,48949.0,69.8815,70.0367,69.8383,70.0281,48949.0
2016-09-22 10:30:00,81.2,81.36,81.2,81.34,77645.0,70.0281,70.1661,70.0281,70.1488,77645.0
2016-09-22 10:35:00,81.34,81.46,81.33,81.34,51781.0,70.1488,70.2523,70.1402,70.1488,51781.0
2016-09-22 10:40:00,81.33,81.33,81.11,81.11,20302.0,70.1402,70.1402,69.9505,69.9505,20302.0
2016-09-22 10:45:00,81.11,81.16,81.1,81.16,11238.0,69.9505,69.9936,69.9418,69.9936,11238.0
2016-09-22 10:50:00,81.17,81.22,81.13,81.13,16842.0,70.0022,70.0453,69.9677,69.9677,16842.0
2016-09-22 10:55:00,81.14,81.16,81.1,81.12,15629.0,69.9763,69.9936,69.9418,69.9591,15629.0
2016-09-22 11:00:00,81.12,81.18,81.11,81.12,14255.0,69.9591,70.0108,69.9505,69.9591,14255.0
2016-09-22 11:05:00,81.12,81.15,81.1,81.12,20556.0,69.9591,69.985,69.9418,69.9591,20556.0
2016-09-22 11:10:00,81.14,81.16,81.1,81.11,34869.0,69.9763,69.9936,69.9418,69.9505,34869.0
2016-09-22 11:15:00,81.11,81.12,81.1,81.11,31060.0,69.9505,69.9591,69.9418,69.9505,31060.0
2016-09-22 11:20:00,81.11,81.14,81.1,81.11,24498.0,69.9505,69.9763,69.9418,69.9505,24498.0
2016-09-22 11:25:00,81.12,81.13,80.99,81.03,36006.0,69.9591,69.9677,69.847,69.8815,36006.0
2016-09-22 11:30:00,81.03,81.07,81.03,81.07,8514.0,69.8815,69.916,69.8815,69.916,8514.0
2016-09-22 11:35:00,81.07,81.07,81.0,81.03,16230.0,69.916,69.916,69.8556,69.8815,16230.0
2016-09-22 11:40:00,81.05,81.06,80.98,81.03,12366.0,69.8987,69.9073,69.8383,69.8815,12366.0
2016-09-22 11:45:00,81.03,81.04,80.97,81.0,10560.0,69.8815,69.8901,69.8297,69.8556,10560.0
2016-09-22 11:50:00,81.0,81.01,80.95,81.0,45067.0,69.8556,69.8642,69.8125,69.8556,45067.0
2016-09-22 11:55:00,81.01,81.14,81.0,81.14,20191.0,69.8642,69.9763,69.8556,69.9763,20191.0
2016-09-22 12:00:00,81.14,81.17,81.08,81.12,21681.0,69.9763,70.0022,69.9246,69.9591,21681.0
2016-09-22 12:05:00,81.12,81.12,80.97,80.97,13567.0,69.9591,69.9591,69.8297,69.8297,13567.0
2016-09-22 12:10:00,80.97,81.12,80.95,81.12,58886.0,69.8297,69.9591,69.8125,69.9591,58886.0
2016-09-22 12:15:00,81.12,81.19,81.11,81.11,25529.0,69.9591,70.0195,69.9505,69.9505,25529.0
2016-09-22 12:20:00,81.12,81.18,81.1,81.14,9000.0,69.9591,70.0108,69.9418,69.9763,9000.0
2016-09-22 12:25:00,81.15,81.29,81.14,81.29,18896.0,69.985,70.1057,69.9763,70.1057,18896.0
2016-09-22 12:30:00,81.28,81.3,81.26,81.29,11966.0,70.0971,70.1143,70.0798,70.1057,11966.0
2016-09-22 12:35:00,81.3,81.31,81.22,81.23,11096.0,70.1143,70.1229,70.0453,70.054,11096.0
2016-09-22 12:40:00,81.23,81.25,81.12,81.16,9959.0,70.054,70.0712,69.9591,69.9936,9959.0
2016-09-22 12:45:00,81.17,81.23,81.15,81.15,10328.0,70.0022,70.054,69.985,69.985,10328.0
2016-09-22 12:50:00,81.14,81.17,81.14,81.16,3755.0,69.9763,70.0022,69.9763,69.9936,3755.0
2016-09-22 12:55:00,81.16,81.22,81.15,81.22,11243.0,69.9936,70.0453,69.985,70.0453,11243.0
2016-09-22 13:00:00,81.21,81.28,81.21,81.27,14568.0,70.0367,70.0971,70.0367,70.0884,14568.0
2016-09-22 13:05:00,81.27,81.35,81.26,81.32,20932.0,70.0884,70.1574,70.0798,70.1316,20932.0
2016-09-22 13:10:00,81.32,81.32,81.25,81.26,10415.0,70.1316,70.1316,70.0712,70.0798,10415.0
2016-09-22 13:15:00,81.27,81.28,81.22,81.23,7922.0,70.0884,70.0971,70.0453,70.054,7922.0
2016-09-22 13:20:00,81.24,81.25,81.21,81.23,9460.0,70.0626,70.0712,70.0367,70.054,9460.0
2016-09-22 13:25:00,81.24,81.26,81.23,81.23,11567.0,70.0626,70.0798,70.054,70.054,11567.0
2016-09-22 13:30:00,81.24,81.24,81.2,81.21,9346.0,70.0626,70.0626,70.0281,70.0367,9346.0
2016-09-22 13:35:00,81.22,81.27,81.2,81.27,9798.0,70.0453,70.0884,70.0281,70.0884,9798.0
2016-09-22 13:40:00,81.28,81.3,81.25,81.26,10533.0,70.0971,70.1143,70.0712,70.0798,10533.0
2016-09-22 13:45:00,81.26,81.28,81.22,81.26,10699.0,70.0798,70.0971,70.0453,70.0798,10699.0
2016-09-22 13:50:00,81.26,81.26,81.18,81.23,14625.0,70.0798,70.0798,70.0108,70.054,14625.0
2016-09-22 13:55:00,81.24,81.24,81.2,81.23,7074.0,70.0626,70.0626,70.0281,70.054,7074.0
2016-09-22 14:00:00,81.22,81.22,81.18,81.2,18988.0,70.0453,70.0453,70.0108,70.0281,18988.0
2016-09-22 14:05:00,81.2,81.24,81.19,81.2,32747.0,70.0281,70.0626,70.0195,70.0281,32747.0
2016-09-22 14:10:00,81.2,81.21,81.04,81.07,44070.0,70.0281,70.0367,69.8901,69.916,44070.0
2016-09-22 14:15:00,81.07,81.15,81.06,81.08,14358.0,69.916,69.985,69.9073,69.9246,14358.0
2016-09-22 14:20:00,81.08,81.08,81.0,81.07,23076.0,69.9246,69.9246,69.8556,69.916,23076.0
2016-09-22 14:25:00,81.08,81.13,81.02,81.02,23864.0,69.9246,69.9677,69.8728,69.8728,23864.0
2016-09-22 14:30:00,81.03,81.07,81.0,81.01,10325.0,69.8815,69.916,69.8556,69.8642,10325.0
2016-09-22 14:35:00,81.0,81.07,80.97,81.04,17951.0,69.8556,69.916,69.8297,69.8901,17951.0
2016-09-22 14:40:00,81.05,81.09,81.02,81.06,15086.0,69.8987,69.9332,69.8728,69.9073,15086.0
2016-09-22 14:45:00,81.06,81.17,81.06,81.17,25121.0,69.9073,70.0022,69.9073,70.0022,25121.0
2016-09-22 14:50:00,81.15,81.27,81.11,81.24,23154.0,69.985,70.0884,69.9505,70.0626,23154.0
2016-09-22 14:55:00,81.24,81.27,81.18,81.26,26804.0,70.0626,70.0884,70.0108,70.0798,26804.0
2016-09-22 15:00:00,81.26,81.28,81.23,81.25,19697.0,70.0798,70.0971,70.054,70.0712,19697.0
2016-09-22 15:05:00,81.27,81.29,81.24,81.24,26473.0,70.0884,70.1057,70.0626,70.0626,26473.0
2016-09-22 15:10:00,81.24,81.27,81.19,81.26,25194.0,70.0626,70.0884,70.0195,70.0798,25194.0
2016-09-22 15:15:00,81.26,81.27,81.19,81.23,22714.0,70.0798,70.0884,70.0195,70.054,22714.0
2016-09-22 15:20:00,81.23,81.26,81.21,81.23,31157.0,70.054,70.0798,70.0367,70.054,31157.0
2016-09-22 15:25:00,81.23,81.29,81.22,81.26,24136.0,70.054,70.1057,70.0453,70.0798,24136.0
2016-09-22 15:30:00,81.26,81.37,81.25,81.36,32034.0,70.0798,70.1747,70.0712,70.1661,32034.0
2016-09-22 15:35:00,81.36,81.39,81.34,81.36,26807.0,70.1661,70.1919,70.1488,70.1661,26807.0
2016-09-22 15:40:00,81.36,81.36,81.29,81.36,58875.0,70.1661,70.1661,70.1057,70.1661,58875.0
2016-09-22 15:45:00,81.35,81.42,81.31,81.35,73816.0,70.1574,70.2178,70.1229,70.1574,73816.0
2016-09-22 15:50:00,81.36,81.36,81.26,81.31,43345.0,70.1661,70.1661,70.0798,70.1229,43345.0
2016-09-22 15:55:00,81.32,81.39,81.28,81.28,174453.0,70.1316,70.1919,70.0971,70.0971,174453.0
2016-09-23 09:30:00,80.97,81.08,80.77,80.87,52528.0,69.8297,69.9246,69.6572,69.7435,52528.0
2016-09-23 09:35:00,80.87,80.97,80.77,80.95,23926.0,69.7435,69.8297,69.6572,69.8125,23926.0
2016-09-23 09:40:00,80.93,81.09,80.93,81.08,32442.0,69.7952,69.9332,69.7952,69.9246,32442.0
2016-09-23 09:45:00,81.1,81.17,81.02,81.14,25963.0,69.9418,70.0022,69.8728,69.9763,25963.0
2016-09-23 09:50:00,81.14,81.21,81.05,81.13,29725.0,69.9763,70.0367,69.8987,69.9677,29725.0
2016-09-23 09:55:00,81.14,81.28,81.11,81.13,11807.0,69.9763,70.0971,69.9505,69.9677,11807.0
2016-09-23 10:00:00,81.13,81.13,80.99,81.0,28507.0,69.9677,69.9677,69.847,69.8556,28507.0
2016-09-23 10:05:00,81.02,81.02,80.82,80.82,22921.0,69.8728,69.8728,69.7004,69.7004,22921.0
2016-09-23 10:10:00,80.83,80.86,80.81,80.86,14822.0,69.709,69.7349,69.6917,69.7349,14822.0
2016-09-23 10:15:00,80.86,80.9,80.82,80.84,19386.0,69.7349,69.7694,69.7004,69.7176,19386.0
2016-09-23 10:20:00,80.84,80.94,80.83,80.91,29749.0,69.7176,69.8038,69.709,69.778,29749.0
2016-09-23 10:25:00,80.91,81.03,80.91,80.98,24024.0,69.778,69.8815,69.778,69.8383,24024.0
2016-09-23 10:30:00,80.98,81.04,80.95,80.99,21538.0,69.8383,69.8901,69.8125,69.847,21538.0
2016-09-23 10:35:00,80.98,81.03,80.94,80.96,18110.0,69.8383,69.8815,69.8038,69.8211,18110.0
2016-09-23 10:40:00,80.97,81.04,80.97,81.04,24773.0,69.8297,69.8901,69.8297,69.8901,24773.0
2016-09-23 10:45:00,81.05,81.09,81.04,81.06,18604.0,69.8987,69.9332,69.8901,69.9073,18604.0
2016-09-23 10:50:00,81.06,81.06,80.99,81.03,24813.0,69.9073,69.9073,69.847,69.8815,24813.0
2016-09-23 10:55:00,81.03,81.06,80.98,81.04,25351.0,69.8815,69.9073,69.8383,69.8901,25351.0
2016-09-23 11:00:00,81.05,81.07,81.02,81.07,15736.0,69.8987,69.916,69.8728,69.916,15736.0
2016-09-23 11:05:00,81.07,81.14,81.07,81.1,13471.0,69.916,69.9763,69.916,69.9418,13471.0
2016-09-23 11:10:00,81.1,81.18,81.07,81.15,14203.0,69.9418,70.0108,69.916,69.985,14203.0
2016-09-23 11:15:00,81.15,81.16,81.03,81.04,17783.0,69.985,69.9936,69.8815,69.8901,17783.0
2016-09-23 11:20:00,81.05,81.06,81.02,81.05,14384.0,69.8987,69.9073,69.8728,69.8987,14384.0
2016-09-23 11:25:00,81.05,81.09,81.0,81.08,12703.0,69.8987,69.9332,69.8556,69.9246,12703.0
2016-09-23 11:30:00,81.08,81.09,81.04,81.04,18798.0,69.9246,69.9332,69.8901,69.8901,18798.0
2016-09-23 11:35:00,81.05,81.15,81.04,81.12,14006.0,69.8987,69.985,69.8901,69.9591,14006.0
2016-09-23 11:40:00,81.12,81.13,81.11,81.13,9800.0,69.9591,69.9677,69.9505,69.9677,9800.0
2016-09-23 11:45:00,81.13,81.19,81.12,81.12,12630.0,69.9677,70.0195,69.9591,69.9591,12630.0
2016-09-23 11:50:00,81.13,81.18,81.1,81.18,12952.0,69.9677,70.0108,69.9418,70.0108,12952.0
2016-09-23 11:55:00,81.19,81.19,81.16,81.18,11144.0,70.0195,70.0195,69.9936,70.0108,11144.0
2016-09-23 12:00:00,81.19,81.2,81.15,81.2,22591.0,70.0195,70.0281,69.985,70.0281,22591.0
2016-09-23 12:05:00,81.21,81.21,81.18,81.19,13383.0,70.0367,70.0367,70.0108,70.0195,13383.0
2016-09-23 12:10:00,81.19,81.22,81.17,81.19,19898.0,70.0195,70.0453,70.0022,70.0195,19898.0
2016-09-23 12:15:00,81.19,81.22,81.18,81.21,12328.0,70.0195,70.0453,70.0108,70.0367,12328.0
2016-09-23 12:20:00,81.22,81.25,81.22,81.25,8437.0,70.0453,70.0712,70.0453,70.0712,8437.0
2016-09-23 12:25:00,81.26,81.28,81.26,81.27,5043.0,70.0798,70.0971,70.0798,70.0884,5043.0
2016-09-23 12:30:00,81.26,81.34,81.26,81.31,13266.0,70.0798,70.1488,70.0798,70.1229,13266.0
2016-09-23 12:35:00,81.32,81.34,81.3,81.34,11014.0,70.1316,70.1488,70.1143,70.1488,11014.0
2016-09-23 12:40:00,81.34,81.36,81.31,81.35,12720.0,70.1488,70.1661,70.1229,70.1574,12720.0
2016-09-23 12:45:00,81.35,81.37,81.32,81.32,7968.0,70.1574,70.1747,70.1316,70.1316,7968.0
2016-09-23 12:50:00,81.33,81.34,81.31,81.33,5112.0,70.1402,70.1488,70.1229,70.1402,5112.0
2016-09-23 12:55:00,81.33,81.33,81.29,81.3,10759.0,70.1402,70.1402,70.1057,70.1143,10759.0
2016-09-23 13:00:00,81.3,81.31,81.24,81.29,10551.0,70.1143,70.1229,70.0626,70.1057,10551.0
2016-09-23 13:05:00,81.29,81.32,81.27,81.29,8427.0,70.1057,70.1316,70.0884,70.1057,8427.0
2016-09-23 13:10:00,81.29,81.32,81.27,81.28,11293.0,70.1057,70.1316,70.0884,70.0971,11293.0
2016-09-23 13:15:00,81.28,81.3,81.27,81.3,7950.0,70.0971,70.1143,70.0884,70.1143,7950.0
2016-09-23 13:20:00,81.31,81.35,81.3,81.32,10414.0,70.1229,70.1574,70.1143,70.1316,10414.0
2016-09-23 13:25:00,81.31,81.33,81.27,81.28,9600.0,70.1229,70.1402,70.0884,70.0971,9600.0
2016-09-23 13:30:00,81.28,81.28,81.2,81.25,9891.0,70.0971,70.0971,70.0281,70.0712,9891.0
2016-09-23 13:35:00,81.25,81.3,81.25,81.29,9998.0,70.0712,70.1143,70.0712,70.1057,9998.0
2016-09-23 13:40:00,81.29,81.31,81.25,81.29,17575.0,70.1057,70.1229,70.0712,70.1057,17575.0
2016-09-23 13:45:00,81.29,81.29,81.22,81.24,11778.0,70.1057,70.1057,70.0453,70.0626,11778.0
2016-09-23 13:50:00,81.24,81.27,81.21,81.25,14147.0,70.0626,70.0884,70.0367,70.0712,14147.0
2016-09-23 13:55:00,81.25,81.27,81.21,81.22,19651.0,70.0712,70.0884,70.0367,70.0453,19651.0
2016-09-23 14:00:00,81.22,81.27,81.21,81.24,13981.0,70.0453,70.0884,70.0367,70.0626,13981.0
2016-09-23 14:05:00,81.24,81.31,81.23,81.27,15430.0,70.0626,70.1229,70.054,70.0884,15430.0
2016-09-23 14:10:00,81.27,81.3,81.25,81.27,12952.0,70.0884,70.1143,70.0712,70.0884,12952.0
2016-09-23 14:15:00,81.28,81.28,81.24,81.24,15830.0,70.0971,70.0971,70.0626,70.0626,15830.0
2016-09-23 14:20:00,81.25,81.26,81.2,81.23,14246.0,70.0712,70.0798,70.0281,70.054,14246.0
2016-09-23 14:25:00,81.24,81.31,81.23,81.31,11774.0,70.0626,70.1229,70.054,70.1229,11774.0
2016-09-23 14:30:00,81.3,81.36,81.29,81.34,14471.0,70.1143,70.1661,70.1057,70.1488,14471.0
2016-09-23 14:35:00,81.34,81.36,81.32,81.33,14873.0,70.1488,70.1661,70.1316,70.1402,14873.0
2016-09-23 14:40:00,81.32,81.37,81.32,81.34,14975.0,70.1316,70.1747,70.1316,70.1488,14975.0
2016-09-23 14:45:00,81.34,81.36,81.33,81.34,14909.0,70.1488,70.1661,70.1402,70.1488,14909.0
2016-09-23 14:50:00,81.34,81.4,81.33,81.38,21693.0,70.1488,70.2006,70.1402,70.1833,21693.0
2016-09-23 14:55:00,81.38,81.4,81.36,81.4,11930.0,70.1833,70.2006,70.1661,70.2006,11930.0
2016-09-23 15:00:00,81.39,81.42,81.37,81.37,7996.0,70.1919,70.2178,70.1747,70.1747,7996.0
2016-09-23 15:05:00,81.37,81.39,81.35,81.37,20774.0,70.1747,70.1919,70.1574,70.1747,20774.0
2016-09-23 15:10:00,81.36,81.39,81.34,81.36,12264.0,70.1661,70.1919,70.1488,70.1661,12264.0
2016-09-23 15:15:00,81.37,81.37,81.33,81.36,19255.0,70.1747,70.1747,70.1402,70.1661,19255.0
2016-09-23 15:20:00,81.35,81.37,81.34,81.35,14609.0,70.1574,70.1747,70.1488,70.1574,14609.0
2016-09-23 15:25:00,81.34,81.38,81.32,81.38,17886.0,70.1488,70.1833,70.1316,70.1833,17886.0
2016-09-23 15:30:00,81.38,81.46,81.37,81.42,28466.0,70.1833,70.2523,70.1747,70.2178,28466.0
2016-09-23 15:35:00,81.43,81.43,81.3,81.32,25715.0,70.2264,70.2264,70.1143,70.1316,25715.0
2016-09-23 15:40:00,81.31,81.31,81.25,81.27,27065.0,70.1229,70.1229,70.0712,70.0884,27065.0
2016-09-23 15:45:00,81.27,81.3,81.26,81.28,44759.0,70.0884,70.1143,70.0798,70.0971,44759.0
2016-09-23 15:50:00,81.27,81.35,81.26,81.34,51168.0,70.0884,70.1574,70.0798,70.1488,51168.0
2016-09-23 15:55:00,81.34,81.34,81.15,81.17,201388.0,70.1488,70.1488,69.985,70.0022,201388.0
2016-09-26 09:30:00,80.98,81.15,80.77,80.82,109599.0,69.8383,69.985,69.6572,69.7004,109599.0
2016-09-26 09:35:00,80.82,80.98,80.53,80.55,69507.0,69.7004,69.8383,69.4503,69.4675,69507.0
2016-09-26 09:40:00,80.54,80.73,80.52,80.57,74988.0,69.4589,69.6227,69.4416,69.4848,74988.0
2016-09-26 09:45:00,80.57,80.7,80.46,80.62,60415.0,69.4848,69.5969,69.3899,69.5279,60415.0
2016-09-26 09:50:00,80.62,80.64,80.54,80.56,49299.0,69.5279,69.5451,69.4589,69.4761,49299.0
2016-09-26 09:55:00,80.55,80.61,80.51,80.55,52534.0,69.4675,69.5193,69.433,69.4675,52534.0
2016-09-26 10:00:00,80.55,80.62,80.47,80.47,79714.0,69.4675,69.5279,69.3985,69.3985,79714.0
2016-09-26 10:05:00,80.47,80.53,80.44,80.47,62339.0,69.3985,69.4503,69.3726,69.3985,62339.0
2016-09-26 10:10:00,80.48,80.55,80.44,80.55,187638.0,69.4071,69.4675,69.3726,69.4675,187638.0
2016-09-26 10:15:00,80.54,80.57,80.48,80.49,37951.0,69.4589,69.4848,69.4071,69.4158,37951.0
2016-09-26 10:20:00,80.48,80.5,80.36,80.42,28533.0,69.4071,69.4244,69.3036,69.3554,28533.0
2016-09-26 10:25:00,80.43,80.5,80.43,80.5,22616.0,69.364,69.4244,69.364,69.4244,22616.0
2016-09-26 10:30:00,80.5,80.52,80.46,80.5,38609.0,69.4244,69.4416,69.3899,69.4244,38609.0
2016-09-26 10:35:00,80.5,80.68,80.5,80.6,68522.0,69.4244,69.5796,69.4244,69.5106,68522.0
2016-09-26 10:40:00,80.6,80.6,80.55,80.56,17987.0,69.5106,69.5106,69.4675,69.4761,17987.0
2016-09-26 10:45:00,80.57,80.58,80.53,80.58,21042.0,69.4848,69.4934,69.4503,69.4934,21042.0
2016-09-26 10:50:00,80.59,80.62,80.55,80.55,28474.0,69.502,69.5279,69.4675,69.4675,28474.0
2016-09-26 10:55:00,80.56,80.57,80.46,80.49,9851.0,69.4761,69.4848,69.3899,69.4158,9851.0
2016-09-26 11:00:00,80.5,80.57,80.42,80.44,26971.0,69.4244,69.4848,69.3554,69.3726,26971.0
2016-09-26 11:05:00,80.45,80.49,80.4,80.4,19611.0,69.3813,69.4158,69.3381,69.3381,19611.0
2016-09-26 11:10:00,80.41,80.41,80.17,80.18,52779.0,69.3468,69.3468,69.1398,69.1484,52779.0
2016-09-26 11:15:00,80.18,80.31,80.18,80.25,19150.0,69.1484,69.2605,69.1484,69.2088,19150.0
2016-09-26 11:20:00,80.25,80.26,80.15,80.17,23718.0,69.2088,69.2174,69.1225,69.1398,23718.0
2016-09-26 11:25:00,80.16,80.2,80.07,80.08,21269.0,69.1312,69.1657,69.0535,69.0622,21269.0
2016-09-26 11:30:00,80.08,80.11,80.01,80.05,28656.0,69.0622,69.088,69.0018,69.0363,28656.0
2016-09-26 11:35:00,80.05,80.06,80.01,80.05,38553.0,69.0363,69.0449,69.0018,69.0363,38553.0
2016-09-26 11:40:00,80.05,80.06,79.99,80.0,39228.0,69.0363,69.0449,68.9846,68.9932,39228.0
2016-09-26 11:45:00,80.0,80.06,80.0,80.04,33980.0,68.9932,69.0449,68.9932,69.0277,33980.0
2016-09-26 11:50:00,80.05,80.07,79.98,80.0,71447.0,69.0363,69.0535,68.9759,68.9932,71447.0
2016-09-26 11:55:00,80.0,80.05,80.0,80.03,34790.0,68.9932,69.0363,68.9932,69.0191,34790.0
2016-09-26 12:00:00,80.04,80.06,80.0,80.06,37434.0,69.0277,69.0449,68.9932,69.0449,37434.0
2016-09-26 12:05:00,80.06,80.06,80.01,80.02,17635.0,69.0449,69.0449,69.0018,69.0104,17635.0
2016-09-26 12:10:00,80.02,80.04,79.99,80.03,24066.0,69.0104,69.0277,68.9846,69.0191,24066.0
2016-09-26 12:15:00,80.03,80.06,80.0,80.01,14491.0,69.0191,69.0449,68.9932,69.0018,14491.0
2016-09-26 12:20:00,80.01,80.06,80.01,80.05,17227.0,69.0018,69.0449,69.0018,69.0363,17227.0
2016-09-26 12:25:00,80.05,80.06,79.99,80.04,25771.0,69.0363,69.0449,68.9846,69.0277,25771.0
2016-09-26 12:30:00,80.05,80.07,79.99,80.05,44152.0,69.0363,69.0535,68.9846,69.0363,44152.0
2016-09-26 12:35:00,80.05,80.06,80.01,80.03,7629.0,69.0363,69.0449,69.0018,69.0191,7629.0
2016-09-26 12:40:00,80.02,80.07,80.0,80.06,13350.0,69.0104,69.0535,68.9932,69.0449,13350.0
2016-09-26 12:45:00,80.06,80.09,80.0,80.04,21214.0,69.0449,69.0708,68.9932,69.0277,21214.0
2016-09-26 12:50:00,80.06,80.08,80.03,80.05,13348.0,69.0449,69.0622,69.0191,69.0363,13348.0
2016-09-26 12:55:00,80.05,80.07,80.01,80.04,31586.0,69.0363,69.0535,69.0018,69.0277,31586.0
2016-09-26 13:00:00,80.03,80.07,79.95,79.98,33957.0,69.0191,69.0535,68.9501,68.9759,33957.0
2016-09-26 13:05:00,79.98,80.03,79.92,79.92,13950.0,68.9759,69.0191,68.9242,68.9242,13950.0
2016-09-26 13:10:00,79.92,80.01,79.91,79.99,25861.0,68.9242,69.0018,68.9156,68.9846,25861.0
2016-09-26 13:15:00,79.99,80.0,79.97,79.98,4387.0,68.9846,68.9932,68.9673,68.9759,4387.0
2016-09-26 13:20:00,79.98,79.99,79.94,79.94,7487.0,68.9759,68.9846,68.9414,68.9414,7487.0
2016-09-26 13:25:00,79.95,79.95,79.85,79.87,15991.0,68.9501,68.9501,68.8638,68.8811,15991.0
2016-09-26 13:30:00,79.88,79.88,79.77,79.78,12006.0,68.8897,68.8897,68.7948,68.8034,12006.0
2016-09-26 13:35:00,79.79,79.81,79.68,79.73,20768.0,68.8121,68.8293,68.7172,68.7603,20768.0
2016-09-26 13:40:00,79.73,79.77,79.71,79.71,20346.0,68.7603,68.7948,68.7431,68.7431,20346.0
2016-09-26 13:45:00,79.72,79.72,79.63,79.63,13772.0,68.7517,68.7517,68.6741,68.6741,13772.0
2016-09-26 13:50:00,79.64,79.66,79.58,79.58,23083.0,68.6827,68.7,68.631,68.631,23083.0
2016-09-26 13:55:00,79.59,79.6,79.49,79.53,31480.0,68.6396,68.6482,68.5533,68.5878,31480.0
2016-09-26 14:00:00,79.53,79.59,79.53,79.54,27426.0,68.5878,68.6396,68.5878,68.5965,27426.0
2016-09-26 14:05:00,79.54,79.56,79.53,79.56,27464.0,68.5965,68.6137,68.5878,68.6137,27464.0
2016-09-26 14:10:00,79.56,79.59,79.52,79.53,18907.0,68.6137,68.6396,68.5792,68.5878,18907.0
2016-09-26 14:15:00,79.52,79.59,79.51,79.58,23401.0,68.5792,68.6396,68.5706,68.631,23401.0
2016-09-26 14:20:00,79.57,79.62,79.56,79.61,25611.0,68.6223,68.6655,68.6137,68.6568,25611.0
2016-09-26 14:25:00,79.62,79.64,79.58,79.61,40128.0,68.6655,68.6827,68.631,68.6568,40128.0
2016-09-26 14:30:00,79.62,79.64,79.57,79.58,22809.0,68.6655,68.6827,68.6223,68.631,22809.0
2016-09-26 14:35:00,79.57,79.6,79.52,79.54,29398.0,68.6223,68.6482,68.5792,68.5965,29398.0
2016-09-26 14:40:00,79.55,79.56,79.52,79.56,23660.0,68.6051,68.6137,68.5792,68.6137,23660.0
2016-09-26 14:45:00,79.56,79.58,79.53,79.56,27609.0,68.6137,68.631,68.5878,68.6137,27609.0
2016-09-26 14:50:00,79.56,79.6,79.54,79.55,24445.0,68.6137,68.6482,68.5965,68.6051,24445.0
2016-09-26 14:55:00,79.55,79.57,79.54,79.56,21075.0,68.6051,68.6223,68.5965,68.6137,21075.0
2016-09-26 15:00:00,79.55,79.66,79.54,79.63,28283.0,68.6051,68.7,68.5965,68.6741,28283.0
2016-09-26 15:05:00,79.64,79.76,79.62,79.72,28477.0,68.6827,68.7862,68.6655,68.7517,28477.0
2016-09-26 15:10:00,79.73,79.75,79.69,79.7,32522.0,68.7603,68.7776,68.7258,68.7345,32522.0
2016-09-26 15:15:00,79.7,79.71,79.55,79.56,72301.0,68.7345,68.7431,68.6051,68.6137,72301.0
2016-09-26 15:20:00,79.57,79.6,79.55,79.59,26711.0,68.6223,68.6482,68.6051,68.6396,26711.0
2016-09-26 15:25:00,79.6,79.62,79.57,79.6,28277.0,68.6482,68.6655,68.6223,68.6482,28277.0
2016-09-26 15:30:00,79.59,79.62,79.58,79.58,53634.0,68.6396,68.6655,68.631,68.631,53634.0
2016-09-26 15:35:00,79.59,79.62,79.56,79.59,79170.0,68.6396,68.6655,68.6137,68.6396,79170.0
2016-09-26 15:40:00,79.59,79.61,79.54,79.56,66523.0,68.6396,68.6568,68.5965,68.6137,66523.0
2016-09-26 15:45:00,79.56,79.61,79.53,79.6,89024.0,68.6137,68.6568,68.5878,68.6482,89024.0
2016-09-26 15:50:00,79.6,79.62,79.56,79.58,100922.0,68.6482,68.6655,68.6137,68.631,100922.0
2016-09-26 15:55:00,79.58,79.61,79.52,79.59,234527.0,68.631,68.6568,68.5792,68.6396,234527.0
2016-09-27 09:30:00,80.62,80.63,80.0,80.31,226014.0,69.5279,69.5365,68.9932,69.2605,226014.0
2016-09-27 09:35:00,80.31,80.39,80.11,80.31,101503.0,69.2605,69.3295,69.088,69.2605,101503.0
2016-09-27 09:40:00,80.33,80.37,79.71,79.78,104483.0,69.2778,69.3123,68.7431,68.8034,104483.0
2016-09-27 09:45:00,79.78,79.87,79.65,79.87,87794.0,68.8034,68.8811,68.6913,68.8811,87794.0
2016-09-27 09:50:00,79.86,80.03,79.61,80.01,63398.0,68.8724,69.0191,68.6568,69.0018,63398.0
2016-09-27 09:55:00,80.02,80.19,79.93,80.15,60273.0,69.0104,69.157,68.9328,69.1225,60273.0
2016-09-27 10:00:00,80.17,80.2,80.02,80.06,74724.0,69.1398,69.1657,69.0104,69.0449,74724.0
2016-09-27 10:05:00,80.04,80.07,79.96,79.99,63172.0,69.0277,69.0535,68.9587,68.9846,63172.0
2016-09-27 10:10:00,79.99,80.06,79.91,79.92,56968.0,68.9846,69.0449,68.9156,68.9242,56968.0
2016-09-27 10:15:00,79.93,80.04,79.93,79.94,59169.0,68.9328,69.0277,68.9328,68.9414,59169.0
2016-09-27 10:20:00,79.93,80.05,79.86,80.04,75942.0,68.9328,69.0363,68.8724,69.0277,75942.0
2016-09-27 10:25:00,80.03,80.18,79.95,79.96,177422.0,69.0191,69.1484,68.9501,68.9587,177422.0
2016-09-27 10:30:00,79.98,79.99,79.91,79.97,57782.0,68.9759,68.9846,68.9156,68.9673,57782.0
2016-09-27 10:35:00,79.96,80.0,79.93,79.97,61321.0,68.9587,68.9932,68.9328,68.9673,61321.0
2016-09-27 10:40:00,79.98,80.1,79.92,80.1,74369.0,68.9759,69.0794,68.9242,69.0794,74369.0
2016-09-27 10:45:00,80.1,80.1,79.92,79.92,66740.0,69.0794,69.0794,68.9242,68.9242,66740.0
2016-09-27 10:50:00,79.93,80.0,79.92,80.0,16173.0,68.9328,68.9932,68.9242,68.9932,16173.0
2016-09-27 10:55:00,79.99,80.0,79.8,79.85,41951.0,68.9846,68.9932,68.8207,68.8638,41951.0
2016-09-27 11:00:00,79.88,80.04,79.88,80.01,22920.0,68.8897,69.0277,68.8897,69.0018,22920.0
2016-09-27 11:05:00,80.02,80.06,79.97,80.06,18695.0,69.0104,69.0449,68.9673,69.0449,18695.0
2016-09-27 11:10:00,80.07,80.14,80.02,80.02,41327.0,69.0535,69.1139,69.0104,69.0104,41327.0
2016-09-27 11:15:00,80.03,80.05,79.98,80.0,38432.0,69.0191,69.0363,68.9759,68.9932,38432.0
2016-09-27 11:20:00,80.0,80.1,79.99,80.1,46291.0,68.9932,69.0794,68.9846,69.0794,46291.0
2016-09-27 11:25:00,80.1,80.17,80.0,80.14,25444.0,69.0794,69.1398,68.9932,69.1139,25444.0
2016-09-27 11:30:00,80.15,80.2,80.04,80.06,33252.0,69.1225,69.1657,69.0277,69.0449,33252.0
2016-09-27 11:35:00,80.06,80.07,79.96,79.98,29585.0,69.0449,69.0535,68.9587,68.9759,29585.0
2016-09-27 11:40:00,79.98,80.02,79.89,80.01,49435.0,68.9759,69.0104,68.8983,69.0018,49435.0
2016-09-27 11:45:00,80.0,80.06,79.98,80.01,41612.0,68.9932,69.0449,68.9759,69.0018,41612.0
2016-09-27 11:50:00,80.01,80.14,79.99,80.07,53847.0,69.0018,69.1139,68.9846,69.0535,53847.0
2016-09-27 11:55:00,80.07,80.17,80.06,80.15,30281.0,69.0535,69.1398,69.0449,69.1225,30281.0
2016-09-27 12:00:00,80.15,80.15,80.04,80.07,10652.0,69.1225,69.1225,69.0277,69.0535,10652.0
2016-09-27 12:05:00,80.06,80.1,80.02,80.06,8973.0,69.0449,69.0794,69.0104,69.0449,8973.0
2016-09-27 12:10:00,80.05,80.09,80.05,80.06,15495.0,69.0363,69.0708,69.0363,69.0449,15495.0
2016-09-27 12:15:00,80.06,80.09,80.05,80.08,10490.0,69.0449,69.0708,69.0363,69.0622,10490.0
2016-09-27 12:20:00,80.08,80.19,80.07,80.14,104695.0,69.0622,69.157,69.0535,69.1139,104695.0
2016-09-27 12:25:00,80.16,80.18,80.07,80.1,99146.0,69.1312,69.1484,69.0535,69.0794,99146.0
2016-09-27 12:30:00,80.11,80.26,80.09,80.26,102617.0,69.088,69.2174,69.0708,69.2174,102617.0
2016-09-27 12:35:00,80.27,80.37,80.25,80.29,224793.0,69.226,69.3123,69.2088,69.2433,224793.0
2016-09-27 12:40:00,80.3,80.76,80.29,80.55,186318.0,69.2519,69.6486,69.2433,69.4675,186318.0
2016-09-27 12:45:00,80.53,80.57,80.45,80.52,78748.0,69.4503,69.4848,69.3813,69.4416,78748.0
2016-09-27 12:50:00,80.52,80.61,80.49,80.58,34616.0,69.4416,69.5193,69.4158,69.4934,34616.0
2016-09-27 12:55:00,80.57,80.57,80.48,80.5,52851.0,69.4848,69.4848,69.4071,69.4244,52851.0
2016-09-27 13:00:00,80.5,80.57,80.47,80.55,25598.0,69.4244,69.4848,69.3985,69.4675,25598.0
2016-09-27 13:05:00,80.55,80.6,80.48,80.56,37542.0,69.4675,69.5106,69.4071,69.4761,37542.0
2016-09-27 13:10:00,80.55,80.55,80.45,80.48,50841.0,69.4675,69.4675,69.3813,69.4071,50841.0
2016-09-27 13:15:00,80.48,80.65,80.48,80.59,25770.0,69.4071,69.5537,69.4071,69.502,25770.0
2016-09-27 13:20:00,80.6,80.67,80.57,80.65,30998.0,69.5106,69.571,69.4848,69.5537,30998.0
2016-09-27 13:25:00,80.64,80.7,80.59,80.7,38447.0,69.5451,69.5969,69.502,69.5969,38447.0
2016-09-27 13:30:00,80.71,80.74,80.6,80.64,34520.0,69.6055,69.6314,69.5106,69.5451,34520.0
2016-09-27 13:35:00,80.63,80.65,80.6,80.61,14363.0,69.5365,69.5537,69.5106,69.5193,14363.0
2016-09-27 13:40:00,80.6,80.63,80.53,80.62,19663.0,69.5106,69.5365,69.4503,69.5279,19663.0
2016-09-27 13:45:00,80.62,80.76,80.6,80.72,41491.0,69.5279,69.6486,69.5106,69.6141,41491.0
2016-09-27 13:50:00,80.72,80.78,80.67,80.71,44631.0,69.6141,69.6659,69.571,69.6055,44631.0
2016-09-27 13:55:00,80.7,80.82,80.7,80.78,28285.0,69.5969,69.7004,69.5969,69.6659,28285.0
2016-09-27 14:00:00,80.78,80.82,80.75,80.76,41183.0,69.6659,69.7004,69.64,69.6486,41183.0
2016-09-27 14:05:00,80.76,80.76,80.65,80.66,32374.0,69.6486,69.6486,69.5537,69.5624,32374.0
2016-09-27 14:10:00,80.67,80.74,80.66,80.73,21623.0,69.571,69.6314,69.5624,69.6227,21623.0
2016-09-27 14:15:00,80.74,80.74,80.63,80.65,13782.0,69.6314,69.6314,69.5365,69.5537,13782.0
2016-09-27 14:20:00,80.65,80.71,80.64,80.68,11800.0,69.5537,69.6055,69.5451,69.5796,11800.0
2016-09-27 14:25:00,80.67,80.72,80.67,80.7,10984.0,69.571,69.6141,69.571,69.5969,10984.0
2016-09-27 14:30:00,80.7,80.7,80.65,80.65,15948.0,69.5969,69.5969,69.5537,69.5537,15948.0
2016-09-27 14:35:00,80.66,80.71,80.65,80.67,26533.0,69.5624,69.6055,69.5537,69.571,26533.0
2016-09-27 14:40:00,80.67,80.7,80.58,80.7,32368.0,69.571,69.5969,69.4934,69.5969,32368.0
2016-09-27 14:45:00,80.7,80.72,80.65,80.71,28611.0,69.5969,69.6141,69.5537,69.6055,28611.0
2016-09-27 14:50:00,80.71,80.71,80.63,80.66,30200.0,69.6055,69.6055,69.5365,69.5624,30200.0
2016-09-27 14:55:00,80.66,80.66,80.6,80.62,24728.0,69.5624,69.5624,69.5106,69.5279,24728.0
2016-09-27 15:00:00,80.63,80.72,80.62,80.69,22498.0,69.5365,69.6141,69.5279,69.5882,22498.0
2016-09-27 15:05:00,80.69,80.77,80.66,80.77,34168.0,69.5882,69.6572,69.5624,69.6572,34168.0
2016-09-27 15:10:00,80.77,80.79,80.73,80.74,44321.0,69.6572,69.6745,69.6227,69.6314,44321.0
2016-09-27 15:15:00,80.74,80.79,80.72,80.76,25169.0,69.6314,69.6745,69.6141,69.6486,25169.0
2016-09-27 15:20:00,80.77,80.77,80.69,80.7,28774.0,69.6572,69.6572,69.5882,69.5969,28774.0
2016-09-27 15:25:00,80.7,80.81,80.7,80.8,29606.0,69.5969,69.6917,69.5969,69.6831,29606.0
2016-09-27 15:30:00,80.79,80.8,80.71,80.75,43542.0,69.6745,69.6831,69.6055,69.64,43542.0
2016-09-27 15:35:00,80.75,80.82,80.72,80.82,38082.0,69.64,69.7004,69.6141,69.7004,38082.0
2016-09-27 15:40:00,80.82,80.92,80.78,80.92,55255.0,69.7004,69.7866,69.6659,69.7866,55255.0
2016-09-27 15:45:00,80.92,80.93,80.72,80.74,77921.0,69.7866,69.7952,69.6141,69.6314,77921.0
2016-09-27 15:50:00,80.74,80.8,80.74,80.77,69113.0,69.6314,69.6831,69.6314,69.6572,69113.0
2016-09-27 15:55:00,80.78,80.9,80.78,80.88,156119.0,69.6659,69.7694,69.6659,69.7521,156119.0
2016-09-28 09:30:00,80.84,80.96,80.82,80.94,42459.0,69.7176,69.8211,69.7004,69.8038,42459.0
2016-09-28 09:35:00,80.91,81.17,80.89,81.15,105903.0,69.778,70.0022,69.7607,69.985,105903.0
2016-09-28 09:40:00,81.13,81.14,80.85,80.99,47449.0,69.9677,69.9763,69.7262,69.847,47449.0
2016-09-28 09:45:00,80.98,81.11,80.66,80.67,43257.0,69.8383,69.9505,69.5624,69.571,43257.0
2016-09-28 09:50:00,80.65,80.83,80.62,80.75,42752.0,69.5537,69.709,69.5279,69.64,42752.0
2016-09-28 09:55:00,80.75,80.87,80.73,80.87,27558.0,69.64,69.7435,69.6227,69.7435,27558.0
2016-09-28 10:00:00,80.87,80.88,80.52,80.52,28479.0,69.7435,69.7521,69.4416,69.4416,28479.0
2016-09-28 10:05:00,80.52,80.54,80.34,80.44,44026.0,69.4416,69.4589,69.2864,69.3726,44026.0
2016-09-28 10:10:00,80.41,80.47,80.22,80.34,35484.0,69.3468,69.3985,69.1829,69.2864,35484.0
2016-09-28 10:15:00,80.34,80.47,80.32,80.36,21075.0,69.2864,69.3985,69.2692,69.3036,21075.0
2016-09-28 10:20:00,80.37,80.41,80.24,80.31,24512.0,69.3123,69.3468,69.2002,69.2605,24512.0
2016-09-28 10:25:00,80.31,80.37,80.29,80.32,19822.0,69.2605,69.3123,69.2433,69.2692,19822.0
2016-09-28 10:30:00,80.31,80.37,80.23,80.32,24696.0,69.2605,69.3123,69.1915,69.2692,24696.0
2016-09-28 10:35:00,80.31,80.34,80.16,80.23,35024.0,69.2605,69.2864,69.1312,69.1915,35024.0
2016-09-28 10:40:00,80.22,80.26,80.19,80.22,18439.0,69.1829,69.2174,69.157,69.1829,18439.0
2016-09-28 10:45:00,80.22,80.28,80.16,80.21,32723.0,69.1829,69.2347,69.1312,69.1743,32723.0
2016-09-28 10:50:00,80.22,80.29,80.18,80.23,30656.0,69.1829,69.2433,69.1484,69.1915,30656.0
2016-09-28 10:55:00,80.23,80.3,80.2,80.2,15409.0,69.1915,69.2519,69.1657,69.1657,15409.0
2016-09-28 11:00:00,80.19,80.23,80.05,80.07,33512.0,69.157,69.1915,69.0363,69.0535,33512.0
2016-09-28 11:05:00,80.06,80.19,80.02,80.19,26232.0,69.0449,69.157,69.0104,69.157,26232.0
2016-09-28 11:10:00,80.17,80.19,80.08,80.17,19589.0,69.1398,69.157,69.0622,69.1398,19589.0
2016-09-28 11:15:00,80.17,80.21,80.09,80.19,16253.0,69.1398,69.1743,69.0708,69.157,16253.0
2016-09-28 11:20:00,80.2,80.24,80.13,80.17,19512.0,69.1657,69.2002,69.1053,69.1398,19512.0
2016-09-28 11:25:00,80.17,80.32,80.14,80.32,59331.0,69.1398,69.2692,69.1139,69.2692,59331.0
2016-09-28 11:30:00,80.31,80.41,80.31,80.41,18088.0,69.2605,69.3468,69.2605,69.3468,18088.0
2016-09-28 11:35:00,80.42,80.5,80.4,80.45,18054.0,69.3554,69.4244,69.3381,69.3813,18054.0
2016-09-28 11:40:00,80.45,80.58,80.45,80.49,27049.0,69.3813,69.4934,69.3813,69.4158,27049.0
2016-09-28 11:45:00,80.49,80.52,80.47,80.51,21450.0,69.4158,69.4416,69.3985,69.433,21450.0
2016-09-28 11:50:00,80.5,80.61,80.48,80.58,54254.0,69.4244,69.5193,69.4071,69.4934,54254.0
2016-09-28 11:55:00,80.57,80.58,80.44,80.46,17144.0,69.4848,69.4934,69.3726,69.3899,17144.0
2016-09-28 12:00:00,80.45,80.47,80.35,80.36,11280.0,69.3813,69.3985,69.295,69.3036,11280.0
2016-09-28 12:05:00,80.36,80.42,80.34,80.37,17428.0,69.3036,69.3554,69.2864,69.3123,17428.0
2016-09-28 12:10:00,80.36,80.47,80.36,80.45,10269.0,69.3036,69.3985,69.3036,69.3813,10269.0
2016-09-28 12:15:00,80.43,80.46,80.41,80.43,12851.0,69.364,69.3899,69.3468,69.364,12851.0
2016-09-28 12:20:00,80.42,80.44,80.36,80.37,9342.0,69.3554,69.3726,69.3036,69.3123,9342.0
2016-09-28 12:25:00,80.38,80.4,80.35,80.4,10803.0,69.3209,69.3381,69.295,69.3381,10803.0
2016-09-28 12:30:00,80.4,80.43,80.39,80.4,12443.0,69.3381,69.364,69.3295,69.3381,12443.0
2016-09-28 12:35:00,80.4,80.46,80.36,80.45,11028.0,69.3381,69.3899,69.3036,69.3813,11028.0
2016-09-28 12:40:00,80.45,80.5,80.43,80.49,9347.0,69.3813,69.4244,69.364,69.4158,9347.0
2016-09-28 12:45:00,80.48,80.58,80.48,80.54,19273.0,69.4071,69.4934,69.4071,69.4589,19273.0
2016-09-28 12:50:00,80.54,80.58,80.49,80.57,17780.0,69.4589,69.4934,69.4158,69.4848,17780.0
2016-09-28 12:55:00,80.57,80.57,80.47,80.47,7311.0,69.4848,69.4848,69.3985,69.3985,7311.0
2016-09-28 13:00:00,80.48,80.52,80.45,80.52,6958.0,69.4071,69.4416,69.3813,69.4416,6958.0
2016-09-28 13:05:00,80.51,80.51,80.41,80.41,8982.0,69.433,69.433,69.3468,69.3468,8982.0
2016-09-28 13:10:00,80.4,80.42,80.35,80.35,10289.0,69.3381,69.3554,69.295,69.295,10289.0
2016-09-28 13:15:00,80.36,80.37,80.29,80.34,28788.0,69.3036,69.3123,69.2433,69.2864,28788.0
2016-09-28 13:20:00,80.34,80.38,80.34,80.36,12070.0,69.2864,69.3209,69.2864,69.3036,12070.0
2016-09-28 13:25:00,80.36,80.38,80.33,80.34,13522.0,69.3036,69.3209,69.2778,69.2864,13522.0
2016-09-28 13:30:00,80.35,80.43,80.35,80.43,13569.0,69.295,69.364,69.295,69.364,13569.0
2016-09-28 13:35:00,80.45,80.5,80.45,80.47,4929.0,69.3813,69.4244,69.3813,69.3985,4929.0
2016-09-28 13:40:00,80.48,80.54,80.47,80.53,14720.0,69.4071,69.4589,69.3985,69.4503,14720.0
2016-09-28 13:45:00,80.54,80.63,80.53,80.63,25326.0,69.4589,69.5365,69.4503,69.5365,25326.0
2016-09-28 13:50:00,80.63,80.68,80.62,80.66,23951.0,69.5365,69.5796,69.5279,69.5624,23951.0
2016-09-28 13:55:00,80.66,80.69,80.63,80.66,21804.0,69.5624,69.5882,69.5365,69.5624,21804.0
2016-09-28 14:00:00,80.64,80.68,80.61,80.63,16000.0,69.5451,69.5796,69.5193,69.5365,16000.0
2016-09-28 14:05:00,80.62,80.63,80.57,80.61,16885.0,69.5279,69.5365,69.4848,69.5193,16885.0
2016-09-28 14:10:00,80.61,80.7,80.59,80.68,19258.0,69.5193,69.5969,69.502,69.5796,19258.0
2016-09-28 14:15:00,80.69,80.77,80.67,80.76,11603.0,69.5882,69.6572,69.571,69.6486,11603.0
2016-09-28 14:20:00,80.76,80.79,80.73,80.78,20845.0,69.6486,69.6745,69.6227,69.6659,20845.0
2016-09-28 14:25:00,80.78,80.84,80.71,80.71,24838.0,69.6659,69.7176,69.6055,69.6055,24838.0
2016-09-28 14:30:00,80.73,80.79,80.7,80.72,22324.0,69.6227,69.6745,69.5969,69.6141,22324.0
2016-09-28 14:35:00,80.72,80.79,80.66,80.77,21066.0,69.6141,69.6745,69.5624,69.6572,21066.0
2016-09-28 14:40:00,80.78,80.79,80.72,80.77,15963.0,69.6659,69.6745,69.6141,69.6572,15963.0
2016-09-28 14:45:00,80.77,80.8,80.72,80.78,17285.0,69.6572,69.6831,69.6141,69.6659,17285.0
2016-09-28 14:50:00,80.78,80.79,80.74,80.78,13956.0,69.6659,69.6745,69.6314,69.6659,13956.0
2016-09-28 14:55:00,80.79,80.79,80.76,80.78,10455.0,69.6745,69.6745,69.6486,69.6659,10455.0
2016-09-28 15:00:00,80.77,80.79,80.72,80.77,12132.0,69.6572,69.6745,69.6141,69.6572,12132.0
2016-09-28 15:05:00,80.77,80.77,80.67,80.68,18810.0,69.6572,69.6572,69.571,69.5796,18810.0
2016-09-28 15:10:00,80.66,80.78,80.66,80.78,19537.0,69.5624,69.6659,69.5624,69.6659,19537.0
2016-09-28 15:15:00,80.77,80.8,80.76,80.78,29760.0,69.6572,69.6831,69.6486,69.6659,29760.0
2016-09-28 15:20:00,80.79,80.79,80.71,80.71,20389.0,69.6745,69.6745,69.6055,69.6055,20389.0
2016-09-28 15:25:00,80.72,80.72,80.63,80.65,17470.0,69.6141,69.6141,69.5365,69.5537,17470.0
2016-09-28 15:30:00,80.65,80.66,80.58,80.6,21285.0,69.5537,69.5624,69.4934,69.5106,21285.0
2016-09-28 15:35:00,80.59,80.61,80.57,80.61,19147.0,69.502,69.5193,69.4848,69.5193,19147.0
2016-09-28 15:40:00,80.61,80.72,80.6,80.7,37564.0,69.5193,69.6141,69.5106,69.5969,37564.0
2016-09-28 15:45:00,80.7,80.79,80.68,80.79,51363.0,69.5969,69.6745,69.5796,69.6745,51363.0
2016-09-28 15:50:00,80.78,80.83,80.73,80.83,51611.0,69.6659,69.709,69.6227,69.709,51611.0
2016-09-28 15:55:00,80.82,80.83,80.69,80.7,101107.0,69.7004,69.709,69.5882,69.5969,101107.0
2016-09-29 09:30:00,80.35,80.47,80.1,80.27,55690.0,69.295,69.3985,69.0794,69.226,55690.0
2016-09-29 09:35:00,80.27,80.33,80.1,80.17,19798.0,69.226,69.2778,69.0794,69.1398,19798.0
2016-09-29 09:40:00,80.19,80.27,79.88,80.0,30716.0,69.157,69.226,68.8897,68.9932,30716.0
2016-09-29 09:45:00,80.01,80.13,80.0,80.03,25301.0,69.0018,69.1053,68.9932,69.0191,25301.0
2016-09-29 09:50:00,80.01,80.11,79.94,80.05,31909.0,69.0018,69.088,68.9414,69.0363,31909.0
2016-09-29 09:55:00,80.05,80.06,79.94,80.05,22916.0,69.0363,69.0449,68.9414,69.0363,22916.0
2016-09-29 10:00:00,80.03,80.09,79.98,80.02,34919.0,69.0191,69.0708,68.9759,69.0104,34919.0
2016-09-29 10:05:00,80.06,80.08,79.91,79.91,13673.0,69.0449,69.0622,68.9156,68.9156,13673.0
2016-09-29 10:10:00,79.91,80.02,79.9,79.9,18473.0,68.9156,69.0104,68.9069,68.9069,18473.0
2016-09-29 10:15:00,79.9,80.1,79.87,80.04,35136.0,68.9069,69.0794,68.8811,69.0277,35136.0
2016-09-29 10:20:00,80.03,80.06,79.98,80.06,29546.0,69.0191,69.0449,68.9759,69.0449,29546.0
2016-09-29 10:25:00,80.1,80.22,80.08,80.19,16066.0,69.0794,69.1829,69.0622,69.157,16066.0
2016-09-29 10:30:00,80.2,80.26,80.17,80.21,24172.0,69.1657,69.2174,69.1398,69.1743,24172.0
2016-09-29 10:35:00,80.22,80.28,80.21,80.26,20960.0,69.1829,69.2347,69.1743,69.2174,20960.0
2016-09-29 10:40:00,80.25,80.26,80.11,80.11,15046.0,69.2088,69.2174,69.088,69.088,15046.0
2016-09-29 10:45:00,80.11,80.17,80.03,80.07,18566.0,69.088,69.1398,69.0191,69.0535,18566.0
2016-09-29 10:50:00,80.07,80.1,80.01,80.02,29324.0,69.0535,69.0794,69.0018,69.0104,29324.0
2016-09-29 10:55:00,80.03,80.13,80.03,80.05,25576.0,69.0191,69.1053,69.0191,69.0363,25576.0
2016-09-29 11:00:00,80.04,80.06,79.97,80.06,19556.0,69.0277,69.0449,68.9673,69.0449,19556.0
2016-09-29 11:05:00,80.06,80.1,80.02,80.05,17714.0,69.0449,69.0794,69.0104,69.0363,17714.0
2016-09-29 11:10:00,80.06,80.06,79.96,80.01,20906.0,69.0449,69.0449,68.9587,69.0018,20906.0
2016-09-29 11:15:00,80.01,80.01,79.94,79.98,29450.0,69.0018,69.0018,68.9414,68.9759,29450.0
2016-09-29 11:20:00,79.97,79.99,79.89,79.92,34714.0,68.9673,68.9846,68.8983,68.9242,34714.0
2016-09-29 11:25:00,79.91,79.95,79.86,79.91,9903.0,68.9156,68.9501,68.8724,68.9156,9903.0
2016-09-29 11:30:00,79.91,79.91,79.8,79.81,12494.0,68.9156,68.9156,68.8207,68.8293,12494.0
2016-09-29 11:35:00,79.81,79.93,79.81,79.85,27085.0,68.8293,68.9328,68.8293,68.8638,27085.0
2016-09-29 11:40:00,79.88,79.91,79.8,79.84,12159.0,68.8897,68.9156,68.8207,68.8552,12159.0
2016-09-29 11:45:00,79.82,79.82,79.68,79.7,17085.0,68.8379,68.8379,68.7172,68.7345,17085.0
2016-09-29 11:50:00,79.7,79.74,79.66,79.7,15485.0,68.7345,68.769,68.7,68.7345,15485.0
2016-09-29 11:55:00,79.69,79.71,79.55,79.63,58181.0,68.7258,68.7431,68.6051,68.6741,58181.0
2016-09-29 12:00:00,79.62,79.71,79.61,79.66,91331.0,68.6655,68.7431,68.6568,68.7,91331.0
2016-09-29 12:05:00,79.67,79.99,79.67,79.95,49934.0,68.7086,68.9846,68.7086,68.9501,49934.0
2016-09-29 12:10:00,79.95,80.03,79.95,80.01,34602.0,68.9501,69.0191,68.9501,69.0018,34602.0
2016-09-29 12:15:00,80.0,80.0,79.92,79.95,21224.0,68.9932,68.9932,68.9242,68.9501,21224.0
2016-09-29 12:20:00,79.95,80.02,79.94,80.01,23367.0,68.9501,69.0104,68.9414,69.0018,23367.0
2016-09-29 12:25:00,80.01,80.07,79.99,80.0,21787.0,69.0018,69.0535,68.9846,68.9932,21787.0
2016-09-29 12:30:00,80.01,80.07,79.99,80.02,19039.0,69.0018,69.0535,68.9846,69.0104,19039.0
2016-09-29 12:35:00,80.02,80.03,79.97,80.0,41034.0,69.0104,69.0191,68.9673,68.9932,41034.0
2016-09-29 12:40:00,79.99,80.01,79.88,79.89,42421.0,68.9846,69.0018,68.8897,68.8983,42421.0
2016-09-29 12:45:00,79.91,79.91,79.73,79.75,15535.0,68.9156,68.9156,68.7603,68.7776,15535.0
2016-09-29 12:50:00,79.73,79.74,79.54,79.65,56088.0,68.7603,68.769,68.5965,68.6913,56088.0
2016-09-29 12:55:00,79.65,79.71,79.6,79.67,23712.0,68.6913,68.7431,68.6482,68.7086,23712.0
2016-09-29 13:00:00,79.67,79.67,79.39,79.54,105814.0,68.7086,68.7086,68.4671,68.5965,105814.0
2016-09-29 13:05:00,79.53,79.58,79.5,79.51,44264.0,68.5878,68.631,68.562,68.5706,44264.0
2016-09-29 13:10:00,79.51,79.58,79.41,79.41,44379.0,68.5706,68.631,68.4844,68.4844,44379.0
2016-09-29 13:15:00,79.4,79.47,79.34,79.37,22631.0,68.4757,68.5361,68.424,68.4499,22631.0
2016-09-29 13:20:00,79.36,79.56,79.29,79.5,33978.0,68.4412,68.6137,68.3809,68.562,33978.0
2016-09-29 13:25:00,79.49,79.57,79.44,79.56,16539.0,68.5533,68.6223,68.5102,68.6137,16539.0
2016-09-29 13:30:00,79.56,79.59,79.48,79.58,17532.0,68.6137,68.6396,68.5447,68.631,17532.0
2016-09-29 13:35:00,79.57,79.6,79.55,79.58,18221.0,68.6223,68.6482,68.6051,68.631,18221.0
2016-09-29 13:40:00,79.58,79.58,79.46,79.51,14034.0,68.631,68.631,68.5275,68.5706,14034.0
2016-09-29 13:45:00,79.52,79.53,79.34,79.43,11060.0,68.5792,68.5878,68.424,68.5016,11060.0
2016-09-29 13:50:00,79.41,79.43,79.26,79.33,24160.0,68.4844,68.5016,68.355,68.4154,24160.0
2016-09-29 13:55:00,79.33,79.37,79.23,79.37,25672.0,68.4154,68.4499,68.3291,68.4499,25672.0
2016-09-29 14:00:00,79.37,79.48,79.33,79.46,13975.0,68.4499,68.5447,68.4154,68.5275,13975.0
2016-09-29 14:05:00,79.49,79.53,79.46,79.51,14618.0,68.5533,68.5878,68.5275,68.5706,14618.0
2016-09-29 14:10:00,79.52,79.58,79.47,79.58,21992.0,68.5792,68.631,68.5361,68.631,21992.0
2016-09-29 14:15:00,79.58,79.66,79.55,79.64,33803.0,68.631,68.7,68.6051,68.6827,33803.0
2016-09-29 14:20:00,79.65,79.72,79.59,79.71,14897.0,68.6913,68.7517,68.6396,68.7431,14897.0
2016-09-29 14:25:00,79.71,79.88,79.64,79.85,31919.0,68.7431,68.8897,68.6827,68.8638,31919.0
2016-09-29 14:30:00,79.85,79.9,79.76,79.84,60764.0,68.8638,68.9069,68.7862,68.8552,60764.0
2016-09-29 14:35:00,79.84,79.93,79.82,79.9,39604.0,68.8552,68.9328,68.8379,68.9069,39604.0
2016-09-29 14:40:00,79.9,79.98,79.9,79.97,62961.0,68.9069,68.9759,68.9069,68.9673,62961.0
2016-09-29 14:45:00,79.96,79.99,79.91,79.96,39162.0,68.9587,68.9846,68.9156,68.9587,39162.0
2016-09-29 14:50:00,79.96,80.04,79.96,80.0,41739.0,68.9587,69.0277,68.9587,68.9932,41739.0
2016-09-29 14:55:00,80.01,80.02,79.84,79.88,47394.0,69.0018,69.0104,68.8552,68.8897,47394.0
2016-09-29 15:00:00,79.86,79.87,79.75,79.78,22557.0,68.8724,68.8811,68.7776,68.8034,22557.0
2016-09-29 15:05:00,79.77,79.85,79.76,79.85,39552.0,68.7948,68.8638,68.7862,68.8638,39552.0
2016-09-29 15:10:00,79.84,79.94,79.81,79.93,29572.0,68.8552,68.9414,68.8293,68.9328,29572.0
2016-09-29 15:15:00,79.93,79.94,79.81,79.83,17341.0,68.9328,68.9414,68.8293,68.8466,17341.0
2016-09-29 15:20:00,79.84,79.84,79.73,79.75,30951.0,68.8552,68.8552,68.7603,68.7776,30951.0
2016-09-29 15:25:00,79.76,79.87,79.68,79.86,32690.0,68.7862,68.8811,68.7172,68.8724,32690.0
2016-09-29 15:30:00,79.85,79.87,79.77,79.83,48008.0,68.8638,68.8811,68.7948,68.8466,48008.0
2016-09-29 15:35:00,79.82,79.87,79.78,79.87,38595.0,68.8379,68.8811,68.8034,68.8811,38595.0
2016-09-29 15:40:00,79.87,79.88,79.71,79.87,51798.0,68.8811,68.8897,68.7431,68.8811,51798.0
2016-09-29 15:45:00,79.87,79.89,79.75,79.76,64500.0,68.8811,68.8983,68.7776,68.7862,64500.0
2016-09-29 15:50:00,79.76,79.82,79.73,79.81,65314.0,68.7862,68.8379,68.7603,68.8293,65314.0
2016-09-29 15:55:00,79.82,79.85,79.71,79.73,176321.0,68.8379,68.8638,68.7431,68.7603,176321.0
2016-09-30 09:30:00,80.1,80.53,80.1,80.29,77606.0,69.0794,69.4503,69.0794,69.2433,77606.0
2016-09-30 09:35:00,80.29,80.33,80.17,80.28,38952.0,69.2433,69.2778,69.1398,69.2347,38952.0
2016-09-30 09:40:00,80.29,80.31,80.18,80.28,41983.0,69.2433,69.2605,69.1484,69.2347,41983.0
2016-09-30 09:45:00,80.26,80.33,80.16,80.2,51768.0,69.2174,69.2778,69.1312,69.1657,51768.0
2016-09-30 09:50:00,80.21,80.29,80.15,80.24,46574.0,69.1743,69.2433,69.1225,69.2002,46574.0
2016-09-30 09:55:00,80.26,80.31,80.03,80.03,31701.0,69.2174,69.2605,69.0191,69.0191,31701.0
2016-09-30 10:00:00,80.03,80.25,80.03,80.22,21004.0,69.0191,69.2088,69.0191,69.1829,21004.0
2016-09-30 10:05:00,80.24,80.33,80.21,80.32,35184.0,69.2002,69.2778,69.1743,69.2692,35184.0
2016-09-30 10:10:00,80.31,80.41,80.3,80.36,36321.0,69.2605,69.3468,69.2519,69.3036,36321.0
2016-09-30 10:15:00,80.37,80.4,80.33,80.37,25496.0,69.3123,69.3381,69.2778,69.3123,25496.0
2016-09-30 10:20:00,80.38,80.41,80.25,80.26,45409.0,69.3209,69.3468,69.2088,69.2174,45409.0
2016-09-30 10:25:00,80.26,80.3,80.26,80.27,46547.0,69.2174,69.2519,69.2174,69.226,46547.0
2016-09-30 10:30:00,80.28,80.39,80.27,80.36,35237.0,69.2347,69.3295,69.226,69.3036,35237.0
2016-09-30 10:35:00,80.37,80.4,80.26,80.27,41613.0,69.3123,69.3381,69.2174,69.226,41613.0
2016-09-30 10:40:00,80.27,80.32,80.16,80.18,47592.0,69.226,69.2692,69.1312,69.1484,47592.0
2016-09-30 10:45:00,80.18,80.25,80.18,80.24,46936.0,69.1484,69.2088,69.1484,69.2002,46936.0
2016-09-30 10:50:00,80.24,80.33,80.23,80.3,32134.0,69.2002,69.2778,69.1915,69.2519,32134.0
2016-09-30 10:55:00,80.31,80.32,80.23,80.27,32681.0,69.2605,69.2692,69.1915,69.226,32681.0
2016-09-30 11:00:00,80.28,80.3,80.17,80.28,39838.0,69.2347,69.2519,69.1398,69.2347,39838.0
2016-09-30 11:05:00,80.29,80.39,80.26,80.38,34587.0,69.2433,69.3295,69.2174,69.3209,34587.0
2016-09-30 11:10:00,80.39,80.6,80.39,80.59,51561.0,69.3295,69.5106,69.3295,69.502,51561.0
2016-09-30 11:15:00,80.59,80.61,80.5,80.58,36323.0,69.502,69.5193,69.4244,69.4934,36323.0
2016-09-30 11:20:00,80.58,80.65,80.55,80.64,36403.0,69.4934,69.5537,69.4675,69.5451,36403.0
2016-09-30 11:25:00,80.64,80.65,80.57,80.57,33736.0,69.5451,69.5537,69.4848,69.4848,33736.0
2016-09-30 11:30:00,80.56,80.58,80.49,80.5,16034.0,69.4761,69.4934,69.4158,69.4244,16034.0
2016-09-30 11:35:00,80.5,80.51,80.36,80.36,12848.0,69.4244,69.433,69.3036,69.3036,12848.0
2016-09-30 11:40:00,80.37,80.38,80.33,80.33,20085.0,69.3123,69.3209,69.2778,69.2778,20085.0
2016-09-30 11:45:00,80.34,80.39,80.33,80.38,25436.0,69.2864,69.3295,69.2778,69.3209,25436.0
2016-09-30 11:50:00,80.39,80.47,80.37,80.46,22833.0,69.3295,69.3985,69.3123,69.3899,22833.0
2016-09-30 11:55:00,80.47,80.47,80.41,80.42,16070.0,69.3985,69.3985,69.3468,69.3554,16070.0
2016-09-30 12:00:00,80.42,80.45,80.38,80.41,21272.0,69.3554,69.3813,69.3209,69.3468,21272.0
2016-09-30 12:05:00,80.4,80.42,80.38,80.4,13880.0,69.3381,69.3554,69.3209,69.3381,13880.0
2016-09-30 12:10:00,80.39,80.42,80.38,80.42,10700.0,69.3295,69.3554,69.3209,69.3554,10700.0
2016-09-30 12:15:00,80.42,80.43,80.31,80.34,16387.0,69.3554,69.364,69.2605,69.2864,16387.0
2016-09-30 12:20:00,80.34,80.35,80.28,80.3,21403.0,69.2864,69.295,69.2347,69.2519,21403.0
2016-09-30 12:25:00,80.3,80.36,80.29,80.34,13490.0,69.2519,69.3036,69.2433,69.2864,13490.0
2016-09-30 12:30:00,80.33,80.35,80.29,80.3,19458.0,69.2778,69.295,69.2433,69.2519,19458.0
2016-09-30 12:35:00,80.31,80.32,80.26,80.3,10247.0,69.2605,69.2692,69.2174,69.2519,10247.0
2016-09-30 12:40:00,80.3,80.33,80.24,80.29,20170.0,69.2519,69.2778,69.2002,69.2433,20170.0
2016-09-30 12:45:00,80.29,80.29,80.25,80.27,8934.0,69.2433,69.2433,69.2088,69.226,8934.0
2016-09-30 12:50:00,80.27,80.35,80.25,80.34,15730.0,69.226,69.295,69.2088,69.2864,15730.0
2016-09-30 12:55:00,80.34,80.42,80.33,80.4,31481.0,69.2864,69.3554,69.2778,69.3381,31481.0
2016-09-30 13:00:00,80.39,80.44,80.39,80.43,17594.0,69.3295,69.3726,69.3295,69.364,17594.0
2016-09-30 13:05:00,80.43,80.48,80.43,80.47,19245.0,69.364,69.4071,69.364,69.3985,19245.0
2016-09-30 13:10:00,80.47,80.47,80.34,80.36,12979.0,69.3985,69.3985,69.2864,69.3036,12979.0
2016-09-30 13:15:00,80.34,80.35,80.29,80.3,11492.0,69.2864,69.295,69.2433,69.2519,11492.0
2016-09-30 13:20:00,80.3,80.31,80.27,80.27,8515.0,69.2519,69.2605,69.226,69.226,8515.0
2016-09-30 13:25:00,80.27,80.29,80.25,80.25,12221.0,69.226,69.2433,69.2088,69.2088,12221.0
2016-09-30 13:30:00,80.26,80.29,80.22,80.28,16069.0,69.2174,69.2433,69.1829,69.2347,16069.0
2016-09-30 13:35:00,80.29,80.33,80.25,80.33,34302.0,69.2433,69.2778,69.2088,69.2778,34302.0
2016-09-30 13:40:00,80.33,80.46,80.33,80.45,34874.0,69.2778,69.3899,69.2778,69.3813,34874.0
2016-09-30 13:45:00,80.44,80.46,80.43,80.45,8815.0,69.3726,69.3899,69.364,69.3813,8815.0
2016-09-30 13:50:00,80.46,80.48,80.44,80.46,14794.0,69.3899,69.4071,69.3726,69.3899,14794.0
2016-09-30 13:55:00,80.45,80.51,80.43,80.5,26312.0,69.3813,69.433,69.364,69.4244,26312.0
2016-09-30 14:00:00,80.51,80.51,80.44,80.47,14920.0,69.433,69.433,69.3726,69.3985,14920.0
2016-09-30 14:05:00,80.47,80.48,80.43,80.44,12982.0,69.3985,69.4071,69.364,69.3726,12982.0
2016-09-30 14:10:00,80.44,80.51,80.44,80.47,14114.0,69.3726,69.433,69.3726,69.3985,14114.0
2016-09-30 14:15:00,80.47,80.49,80.41,80.46,17887.0,69.3985,69.4158,69.3468,69.3899,17887.0
2016-09-30 14:20:00,80.46,80.48,80.43,80.44,13235.0,69.3899,69.4071,69.364,69.3726,13235.0
2016-09-30 14:25:00,80.44,80.48,80.44,80.45,9841.0,69.3726,69.4071,69.3726,69.3813,9841.0
2016-09-30 14:30:00,80.46,80.5,80.46,80.47,13003.0,69.3899,69.4244,69.3899,69.3985,13003.0
2016-09-30 14:35:00,80.47,80.47,80.42,80.45,11691.0,69.3985,69.3985,69.3554,69.3813,11691.0
2016-09-30 14:40:00,80.44,80.47,80.41,80.46,12124.0,69.3726,69.3985,69.3468,69.3899,12124.0
2016-09-30 14:45:00,80.47,80.52,80.47,80.5,17051.0,69.3985,69.4416,69.3985,69.4244,17051.0
2016-09-30 14:50:00,80.5,80.51,80.44,80.44,33050.0,69.4244,69.433,69.3726,69.3726,33050.0
2016-09-30 14:55:00,80.44,80.47,80.43,80.47,19855.0,69.3726,69.3985,69.364,69.3985,19855.0
2016-09-30 15:00:00,80.48,80.52,80.47,80.52,14321.0,69.4071,69.4416,69.3985,69.4416,14321.0
2016-09-30 15:05:00,80.51,80.53,80.47,80.48,29792.0,69.433,69.4503,69.3985,69.4071,29792.0
2016-09-30 15:10:00,80.48,80.53,80.47,80.51,30877.0,69.4071,69.4503,69.3985,69.433,30877.0
2016-09-30 15:15:00,80.51,80.53,80.48,80.48,26175.0,69.433,69.4503,69.4071,69.4071,26175.0
2016-09-30 15:20:00,80.48,80.49,80.47,80.49,27327.0,69.4071,69.4158,69.3985,69.4158,27327.0
2016-09-30 15:25:00,80.48,80.49,80.43,80.43,37518.0,69.4071,69.4158,69.364,69.364,37518.0
2016-09-30 15:30:00,80.44,80.47,80.43,80.43,29559.0,69.3726,69.3985,69.364,69.364,29559.0
2016-09-30 15:35:00,80.43,80.48,80.43,80.48,29430.0,69.364,69.4071,69.364,69.4071,29430.0
2016-09-30 15:40:00,80.48,80.53,80.46,80.52,66012.0,69.4071,69.4503,69.3899,69.4416,66012.0
2016-09-30 15:45:00,80.53,80.53,80.43,80.47,87647.0,69.4503,69.4503,69.364,69.3985,87647.0
2016-09-30 15:50:00,80.47,80.49,80.41,80.44,89531.0,69.3985,69.4158,69.3468,69.3726,89531.0
2016-09-30 15:55:00,80.43,80.45,80.23,80.23,212936.0,69.364,69.3813,69.1915,69.1915,212936.0
2016-10-03 09:30:00,80.0,80.13,79.69,79.9,58317.0,68.9932,69.1053,68.7258,68.9069,58317.0
2016-10-03 09:35:00,79.89,80.45,79.86,80.35,48244.0,68.8983,69.3813,68.8724,69.295,48244.0
2016-10-03 09:40:00,80.34,80.34,80.15,80.24,31177.0,69.2864,69.2864,69.1225,69.2002,31177.0
2016-10-03 09:45:00,80.21,80.27,80.13,80.22,38039.0,69.1743,69.226,69.1053,69.1829,38039.0
2016-10-03 09:50:00,80.21,80.37,80.19,80.33,28288.0,69.1743,69.3123,69.157,69.2778,28288.0
2016-10-03 09:55:00,80.36,80.5,80.36,80.45,36382.0,69.3036,69.4244,69.3036,69.3813,36382.0
2016-10-03 10:00:00,80.46,80.62,80.31,80.31,59626.0,69.3899,69.5279,69.2605,69.2605,59626.0
2016-10-03 10:05:00,80.3,80.33,80.22,80.32,42939.0,69.2519,69.2778,69.1829,69.2692,42939.0
2016-10-03 10:10:00,80.31,80.34,80.22,80.32,41374.0,69.2605,69.2864,69.1829,69.2692,41374.0
2016-10-03 10:15:00,80.32,80.36,80.23,80.36,26946.0,69.2692,69.3036,69.1915,69.3036,26946.0
2016-10-03 10:20:00,80.35,80.45,80.31,80.43,44531.0,69.295,69.3813,69.2605,69.364,44531.0
2016-10-03 10:25:00,80.42,80.49,80.31,80.36,62425.0,69.3554,69.4158,69.2605,69.3036,62425.0
2016-10-03 10:30:00,80.36,80.52,80.35,80.48,46027.0,69.3036,69.4416,69.295,69.4071,46027.0
2016-10-03 10:35:00,80.47,80.52,80.41,80.5,30945.0,69.3985,69.4416,69.3468,69.4244,30945.0
2016-10-03 10:40:00,80.49,80.58,80.41,80.56,44414.0,69.4158,69.4934,69.3468,69.4761,44414.0
2016-10-03 10:45:00,80.57,80.66,80.56,80.59,89450.0,69.4848,69.5624,69.4761,69.502,89450.0
2016-10-03 10:50:00,80.58,80.63,80.52,80.55,29859.0,69.4934,69.5365,69.4416,69.4675,29859.0
2016-10-03 10:55:00,80.55,80.56,80.48,80.48,18280.0,69.4675,69.4761,69.4071,69.4071,18280.0
2016-10-03 11:00:00,80.48,80.49,80.44,80.44,23226.0,69.4071,69.4158,69.3726,69.3726,23226.0
2016-10-03 11:05:00,80.43,80.48,80.42,80.43,22594.0,69.364,69.4071,69.3554,69.364,22594.0
2016-10-03 11:10:00,80.44,80.52,80.41,80.52,30763.0,69.3726,69.4416,69.3468,69.4416,30763.0
2016-10-03 11:15:00,80.52,80.56,80.49,80.5,33296.0,69.4416,69.4761,69.4158,69.4244,33296.0
2016-10-03 11:20:00,80.5,80.69,80.46,80.66,58565.0,69.4244,69.5882,69.3899,69.5624,58565.0
2016-10-03 11:25:00,80.65,80.76,80.64,80.73,24334.0,69.5537,69.6486,69.5451,69.6227,24334.0
2016-10-03 11:30:00,80.71,80.71,80.53,80.54,19230.0,69.6055,69.6055,69.4503,69.4589,19230.0
2016-10-03 11:35:00,80.54,80.6,80.37,80.42,40238.0,69.4589,69.5106,69.3123,69.3554,40238.0
2016-10-03 11:40:00,80.42,80.56,80.41,80.56,24043.0,69.3554,69.4761,69.3468,69.4761,24043.0
2016-10-03 11:45:00,80.56,80.58,80.49,80.5,18671.0,69.4761,69.4934,69.4158,69.4244,18671.0
2016-10-03 11:50:00,80.49,80.5,80.44,80.5,24184.0,69.4158,69.4244,69.3726,69.4244,24184.0
2016-10-03 11:55:00,80.5,80.73,80.47,80.68,94316.0,69.4244,69.6227,69.3985,69.5796,94316.0
2016-10-03 12:00:00,80.67,80.71,80.54,80.56,21597.0,69.571,69.6055,69.4589,69.4761,21597.0
2016-10-03 12:05:00,80.55,80.64,80.47,80.47,22311.0,69.4675,69.5451,69.3985,69.3985,22311.0
2016-10-03 12:10:00,80.47,80.59,80.47,80.51,32317.0,69.3985,69.502,69.3985,69.433,32317.0
2016-10-03 12:15:00,80.5,80.53,80.46,80.51,12118.0,69.4244,69.4503,69.3899,69.433,12118.0
2016-10-03 12:20:00,80.51,80.51,80.4,80.42,19053.0,69.433,69.433,69.3381,69.3554,19053.0
2016-10-03 12:25:00,80.43,80.52,80.4,80.5,29636.0,69.364,69.4416,69.3381,69.4244,29636.0
2016-10-03 12:30:00,80.48,80.5,80.45,80.48,13501.0,69.4071,69.4244,69.3813,69.4071,13501.0
2016-10-03 12:35:00,80.47,80.51,80.44,80.49,25205.0,69.3985,69.433,69.3726,69.4158,25205.0
2016-10-03 12:40:00,80.49,80.59,80.49,80.58,14061.0,69.4158,69.502,69.4158,69.4934,14061.0
2016-10-03 12:45:00,80.58,80.58,80.51,80.52,12363.0,69.4934,69.4934,69.433,69.4416,12363.0
2016-10-03 12:50:00,80.51,80.6,80.5,80.53,28667.0,69.433,69.5106,69.4244,69.4503,28667.0
2016-10-03 12:55:00,80.54,80.65,80.5,80.65,81779.0,69.4589,69.5537,69.4244,69.5537,81779.0
2016-10-03 13:00:00,80.65,80.65,80.51,80.51,12434.0,69.5537,69.5537,69.433,69.433,12434.0
2016-10-03 13:05:00,80.51,80.57,80.51,80.57,10411.0,69.433,69.4848,69.433,69.4848,10411.0
2016-10-03 13:10:00,80.56,80.58,80.47,80.55,27134.0,69.4761,69.4934,69.3985,69.4675,27134.0
2016-10-03 13:15:00,80.55,80.58,80.43,80.47,12907.0,69.4675,69.4934,69.364,69.3985,12907.0
2016-10-03 13:20:00,80.48,80.55,80.46,80.54,11172.0,69.4071,69.4675,69.3899,69.4589,11172.0
2016-10-03 13:25:00,80.54,80.54,80.47,80.48,113336.0,69.4589,69.4589,69.3985,69.4071,113336.0
2016-10-03 13:30:00,80.47,80.54,80.47,80.54,17363.0,69.3985,69.4589,69.3985,69.4589,17363.0
2016-10-03 13:35:00,80.55,80.55,80.46,80.48,24229.0,69.4675,69.4675,69.3899,69.4071,24229.0
2016-10-03 13:40:00,80.48,80.5,80.45,80.46,20502.0,69.4071,69.4244,69.3813,69.3899,20502.0
2016-10-03 13:45:00,80.46,80.49,80.41,80.49,26713.0,69.3899,69.4158,69.3468,69.4158,26713.0
2016-10-03 13:50:00,80.49,80.5,80.47,80.49,19361.0,69.4158,69.4244,69.3985,69.4158,19361.0
2016-10-03 13:55:00,80.49,80.63,80.49,80.63,52874.0,69.4158,69.5365,69.4158,69.5365,52874.0
2016-10-03 14:00:00,80.64,80.72,80.62,80.69,25736.0,69.5451,69.6141,69.5279,69.5882,25736.0
2016-10-03 14:05:00,80.68,80.68,80.6,80.64,28773.0,69.5796,69.5796,69.5106,69.5451,28773.0
2016-10-03 14:10:00,80.65,80.65,80.56,80.56,29463.0,69.5537,69.5537,69.4761,69.4761,29463.0
2016-10-03 14:15:00,80.59,80.64,80.57,80.62,23930.0,69.502,69.5451,69.4848,69.5279,23930.0
2016-10-03 14:20:00,80.61,80.7,80.61,80.7,28135.0,69.5193,69.5969,69.5193,69.5969,28135.0
2016-10-03 14:25:00,80.69,80.81,80.69,80.78,30939.0,69.5882,69.6917,69.5882,69.6659,30939.0
2016-10-03 14:30:00,80.79,80.83,80.77,80.78,30031.0,69.6745,69.709,69.6572,69.6659,30031.0
2016-10-03 14:35:00,80.79,80.8,80.68,80.7,23584.0,69.6745,69.6831,69.5796,69.5969,23584.0
2016-10-03 14:40:00,80.7,80.78,80.7,80.73,26471.0,69.5969,69.6659,69.5969,69.6227,26471.0
2016-10-03 14:45:00,80.73,80.73,80.62,80.63,35601.0,69.6227,69.6227,69.5279,69.5365,35601.0
2016-10-03 14:50:00,80.62,80.66,80.56,80.64,31166.0,69.5279,69.5624,69.4761,69.5451,31166.0
2016-10-03 14:55:00,80.65,80.74,80.65,80.72,42127.0,69.5537,69.6314,69.5537,69.6141,42127.0
2016-10-03 15:00:00,80.73,80.78,80.67,80.69,31683.0,69.6227,69.6659,69.571,69.5882,31683.0
2016-10-03 15:05:00,80.69,80.73,80.65,80.68,32018.0,69.5882,69.6227,69.5537,69.5796,32018.0
2016-10-03 15:10:00,80.69,80.77,80.68,80.75,41090.0,69.5882,69.6572,69.5796,69.64,41090.0
2016-10-03 15:15:00,80.75,80.81,80.73,80.81,31150.0,69.64,69.6917,69.6227,69.6917,31150.0
2016-10-03 15:20:00,80.81,80.81,80.75,80.77,38163.0,69.6917,69.6917,69.64,69.6572,38163.0
2016-10-03 15:25:00,80.77,80.83,80.76,80.83,42129.0,69.6572,69.709,69.6486,69.709,42129.0
2016-10-03 15:30:00,80.83,80.87,80.82,80.84,101291.0,69.709,69.7435,69.7004,69.7176,101291.0
2016-10-03 15:35:00,80.84,80.97,80.84,80.94,67204.0,69.7176,69.8297,69.7176,69.8038,67204.0
2016-10-03 15:40:00,80.95,81.04,80.94,80.98,89848.0,69.8125,69.8901,69.8038,69.8383,89848.0
2016-10-03 15:45:00,80.98,81.05,80.97,81.05,99696.0,69.8383,69.8987,69.8297,69.8987,99696.0
2016-10-03 15:50:00,81.05,81.05,80.93,80.97,141355.0,69.8987,69.8987,69.7952,69.8297,141355.0
2016-10-03 15:55:00,80.96,81.07,80.93,81.0,193125.0,69.8211,69.916,69.7952,69.8556,193125.0
2016-10-04 09:30:00,81.06,81.18,80.76,81.04,45239.0,69.9073,70.0108,69.6486,69.8901,45239.0
2016-10-04 09:35:00,81.02,81.28,80.96,81.14,30726.0,69.8728,70.0971,69.8211,69.9763,30726.0
2016-10-04 09:40:00,81.21,81.25,81.14,81.19,20549.0,70.0367,70.0712,69.9763,70.0195,20549.0
2016-10-04 09:45:00,81.21,81.4,81.2,81.25,32682.0,70.0367,70.2006,70.0281,70.0712,32682.0
2016-10-04 09:50:00,81.27,81.39,81.26,81.36,26410.0,70.0884,70.1919,70.0798,70.1661,26410.0
2016-10-04 09:55:00,81.36,81.41,81.25,81.29,37973.0,70.1661,70.2092,70.0712,70.1057,37973.0
2016-10-04 10:00:00,81.28,81.29,81.11,81.22,23584.0,70.0971,70.1057,69.9505,70.0453,23584.0
2016-10-04 10:05:00,81.21,81.22,81.06,81.12,24601.0,70.0367,70.0453,69.9073,69.9591,24601.0
2016-10-04 10:10:00,81.13,81.14,80.82,80.9,98263.0,69.9677,69.9763,69.7004,69.7694,98263.0
2016-10-04 10:15:00,80.91,80.97,80.85,80.95,23028.0,69.778,69.8297,69.7262,69.8125,23028.0
2016-10-04 10:20:00,80.97,81.11,80.93,81.07,25435.0,69.8297,69.9505,69.7952,69.916,25435.0
2016-10-04 10:25:00,81.08,81.16,81.0,81.11,21584.0,69.9246,69.9936,69.8556,69.9505,21584.0
2016-10-04 10:30:00,81.11,81.11,80.97,80.98,22459.0,69.9505,69.9505,69.8297,69.8383,22459.0
2016-10-04 10:35:00,80.98,81.07,80.98,81.06,31119.0,69.8383,69.916,69.8383,69.9073,31119.0
2016-10-04 10:40:00,81.06,81.19,81.06,81.15,38305.0,69.9073,70.0195,69.9073,69.985,38305.0
2016-10-04 10:45:00,81.16,81.18,81.04,81.07,51909.0,69.9936,70.0108,69.8901,69.916,51909.0
2016-10-04 10:50:00,81.08,81.14,81.04,81.14,93273.0,69.9246,69.9763,69.8901,69.9763,93273.0
2016-10-04 10:55:00,81.14,81.18,81.11,81.11,28225.0,69.9763,70.0108,69.9505,69.9505,28225.0
2016-10-04 11:00:00,81.12,81.12,80.85,80.86,47122.0,69.9591,69.9591,69.7262,69.7349,47122.0
2016-10-04 11:05:00,80.85,80.95,80.84,80.93,39079.0,69.7262,69.8125,69.7176,69.7952,39079.0
2016-10-04 11:10:00,80.92,80.97,80.87,80.88,55008.0,69.7866,69.8297,69.7435,69.7521,55008.0
2016-10-04 11:15:00,80.87,80.88,80.8,80.86,34053.0,69.7435,69.7521,69.6831,69.7349,34053.0
2016-10-04 11:20:00,80.85,80.98,80.85,80.95,21216.0,69.7262,69.8383,69.7262,69.8125,21216.0
2016-10-04 11:25:00,80.96,81.05,80.96,81.02,17710.0,69.8211,69.8987,69.8211,69.8728,17710.0
2016-10-04 11:30:00,81.03,81.1,80.97,81.1,22884.0,69.8815,69.9418,69.8297,69.9418,22884.0
2016-10-04 11:35:00,81.1,81.22,80.93,80.93,35298.0,69.9418,70.0453,69.7952,69.7952,35298.0
2016-10-04 11:40:00,80.93,81.09,80.93,81.02,37121.0,69.7952,69.9332,69.7952,69.8728,37121.0
2016-10-04 11:45:00,81.01,81.09,80.92,81.01,35017.0,69.8642,69.9332,69.7866,69.8642,35017.0
2016-10-04 11:50:00,81.0,81.01,80.84,80.9,24618.0,69.8556,69.8642,69.7176,69.7694,24618.0
2016-10-04 11:55:00,80.91,80.96,80.89,80.95,20838.0,69.778,69.8211,69.7607,69.8125,20838.0
2016-10-04 12:00:00,80.95,81.01,80.93,80.96,25520.0,69.8125,69.8642,69.7952,69.8211,25520.0
2016-10-04 12:05:00,80.96,81.01,80.93,80.96,20775.0,69.8211,69.8642,69.7952,69.8211,20775.0
2016-10-04 12:10:00,80.96,81.0,80.84,80.86,20586.0,69.8211,69.8556,69.7176,69.7349,20586.0
2016-10-04 12:15:00,80.86,81.0,80.86,80.95,24634.0,69.7349,69.8556,69.7349,69.8125,24634.0
2016-10-04 12:20:00,80.95,80.97,80.86,80.91,19049.0,69.8125,69.8297,69.7349,69.778,19049.0
2016-10-04 12:25:00,80.91,80.95,80.86,80.87,11525.0,69.778,69.8125,69.7349,69.7435,11525.0
2016-10-04 12:30:00,80.87,80.93,80.83,80.92,38776.0,69.7435,69.7952,69.709,69.7866,38776.0
2016-10-04 12:35:00,80.92,81.09,80.92,81.04,29735.0,69.7866,69.9332,69.7866,69.8901,29735.0
2016-10-04 12:40:00,81.04,81.12,81.04,81.05,15335.0,69.8901,69.9591,69.8901,69.8987,15335.0
2016-10-04 12:45:00,81.08,81.11,81.01,81.07,26787.0,69.9246,69.9505,69.8642,69.916,26787.0
2016-10-04 12:50:00,81.09,81.09,80.95,80.98,17794.0,69.9332,69.9332,69.8125,69.8383,17794.0
2016-10-04 12:55:00,80.99,81.01,80.93,80.94,13986.0,69.847,69.8642,69.7952,69.8038,13986.0
2016-10-04 13:00:00,80.94,80.99,80.92,80.96,27241.0,69.8038,69.847,69.7866,69.8211,27241.0
2016-10-04 13:05:00,80.95,80.99,80.83,80.84,35872.0,69.8125,69.847,69.709,69.7176,35872.0
2016-10-04 13:10:00,80.84,80.92,80.84,80.91,20950.0,69.7176,69.7866,69.7176,69.778,20950.0
2016-10-04 13:15:00,80.91,80.91,80.87,80.9,15544.0,69.778,69.778,69.7435,69.7694,15544.0
2016-10-04 13:20:00,80.91,80.92,80.77,80.77,29713.0,69.778,69.7866,69.6572,69.6572,29713.0
2016-10-04 13:25:00,80.77,80.82,80.76,80.82,17542.0,69.6572,69.7004,69.6486,69.7004,17542.0
2016-10-04 13:30:00,80.82,80.91,80.81,80.89,18389.0,69.7004,69.778,69.6917,69.7607,18389.0
2016-10-04 13:35:00,80.91,80.94,80.87,80.92,15921.0,69.778,69.8038,69.7435,69.7866,15921.0
2016-10-04 13:40:00,80.91,80.94,80.86,80.86,15185.0,69.778,69.8038,69.7349,69.7349,15185.0
2016-10-04 13:45:00,80.87,80.96,80.85,80.96,38724.0,69.7435,69.8211,69.7262,69.8211,38724.0
2016-10-04 13:50:00,80.96,80.96,80.92,80.95,19975.0,69.8211,69.8211,69.7866,69.8125,19975.0
2016-10-04 13:55:00,80.95,80.97,80.9,80.92,20060.0,69.8125,69.8297,69.7694,69.7866,20060.0
2016-10-04 14:00:00,80.92,80.93,80.87,80.89,36385.0,69.7866,69.7952,69.7435,69.7607,36385.0
2016-10-04 14:05:00,80.89,80.94,80.86,80.91,31984.0,69.7607,69.8038,69.7349,69.778,31984.0
2016-10-04 14:10:00,80.9,80.91,80.87,80.91,40337.0,69.7694,69.778,69.7435,69.778,40337.0
2016-10-04 14:15:00,80.9,80.91,80.83,80.83,38204.0,69.7694,69.778,69.709,69.709,38204.0
2016-10-04 14:20:00,80.83,80.87,80.76,80.83,27880.0,69.709,69.7435,69.6486,69.709,27880.0
2016-10-04 14:25:00,80.82,80.82,80.74,80.79,15629.0,69.7004,69.7004,69.6314,69.6745,15629.0
2016-10-04 14:30:00,80.8,80.88,80.79,80.88,17700.0,69.6831,69.7521,69.6745,69.7521,17700.0
2016-10-04 14:35:00,80.89,80.89,80.81,80.83,19218.0,69.7607,69.7607,69.6917,69.709,19218.0
2016-10-04 14:40:00,80.83,80.86,80.8,80.8,25875.0,69.709,69.7349,69.6831,69.6831,25875.0
2016-10-04 14:45:00,80.79,80.8,80.74,80.74,24949.0,69.6745,69.6831,69.6314,69.6314,24949.0
2016-10-04 14:50:00,80.73,80.78,80.72,80.78,16484.0,69.6227,69.6659,69.6141,69.6659,16484.0
2016-10-04 14:55:00,80.78,80.78,80.68,80.7,23986.0,69.6659,69.6659,69.5796,69.5969,23986.0
2016-10-04 15:00:00,80.69,80.79,80.69,80.79,30033.0,69.5882,69.6745,69.5882,69.6745,30033.0
2016-10-04 15:05:00,80.78,80.82,80.72,80.75,31676.0,69.6659,69.7004,69.6141,69.64,31676.0
2016-10-04 15:10:00,80.75,80.77,80.73,80.75,23513.0,69.64,69.6572,69.6227,69.64,23513.0
2016-10-04 15:15:00,80.76,80.78,80.73,80.78,46264.0,69.6486,69.6659,69.6227,69.6659,46264.0
2016-10-04 15:20:00,80.79,80.89,80.79,80.87,42609.0,69.6745,69.7607,69.6745,69.7435,42609.0
2016-10-04 15:25:00,80.88,80.94,80.87,80.92,31469.0,69.7521,69.8038,69.7435,69.7866,31469.0
2016-10-04 15:30:00,80.92,80.97,80.9,80.97,25668.0,69.7866,69.8297,69.7694,69.8297,25668.0
2016-10-04 15:35:00,80.97,81.04,80.92,81.03,43700.0,69.8297,69.8901,69.7866,69.8815,43700.0
2016-10-04 15:40:00,81.04,81.12,81.01,81.04,41955.0,69.8901,69.9591,69.8642,69.8901,41955.0
2016-10-04 15:45:00,81.03,81.06,80.98,81.02,68399.0,69.8815,69.9073,69.8383,69.8728,68399.0
2016-10-04 15:50:00,81.01,81.1,80.98,81.1,112635.0,69.8642,69.9418,69.8383,69.9418,112635.0
2016-10-04 15:55:00,81.1,81.19,81.04,81.14,207532.0,69.9418,70.0195,69.8901,69.9763,207532.0
2016-10-05 09:30:00,81.35,81.72,81.35,81.7,131877.0,70.1574,70.4765,70.1574,70.4593,131877.0
2016-10-05 09:35:00,81.7,82.09,81.68,82.01,126710.0,70.4593,70.7956,70.442,70.7266,126710.0
2016-10-05 09:40:00,82.02,82.08,81.94,82.05,97794.0,70.7353,70.787,70.6663,70.7611,97794.0
2016-10-05 09:45:00,82.06,82.06,81.92,82.02,38990.0,70.7698,70.7698,70.649,70.7353,38990.0
2016-10-05 09:50:00,82.03,82.06,81.81,81.86,52214.0,70.7439,70.7698,70.5542,70.5973,52214.0
2016-10-05 09:55:00,81.87,81.93,81.77,81.83,31227.0,70.6059,70.6576,70.5197,70.5714,31227.0
2016-10-05 10:00:00,81.83,81.83,81.58,81.71,33182.0,70.5714,70.5714,70.3558,70.4679,33182.0
2016-10-05 10:05:00,81.74,81.82,81.72,81.73,35031.0,70.4938,70.5628,70.4765,70.4852,35031.0
2016-10-05 10:10:00,81.73,81.89,81.73,81.89,31698.0,70.4852,70.6231,70.4852,70.6231,31698.0
2016-10-05 10:15:00,81.88,81.88,81.68,81.71,36716.0,70.6145,70.6145,70.442,70.4679,36716.0
2016-10-05 10:20:00,81.72,81.75,81.66,81.69,38225.0,70.4765,70.5024,70.4248,70.4507,38225.0
2016-10-05 10:25:00,81.7,81.83,81.7,81.82,25915.0,70.4593,70.5714,70.4593,70.5628,25915.0
2016-10-05 10:30:00,81.84,81.87,81.65,81.68,51818.0,70.58,70.6059,70.4162,70.442,51818.0
2016-10-05 10:35:00,81.68,81.79,81.68,81.69,24944.0,70.442,70.5369,70.442,70.4507,24944.0
2016-10-05 10:40:00,81.7,81.73,81.57,81.59,20412.0,70.4593,70.4852,70.3472,70.3644,20412.0
2016-10-05 10:45:00,81.59,81.69,81.55,81.57,42364.0,70.3644,70.4507,70.3299,70.3472,42364.0
2016-10-05 10:50:00,81.58,81.6,81.45,81.45,29449.0,70.3558,70.373,70.2437,70.2437,29449.0
2016-10-05 10:55:00,81.47,81.49,81.43,81.49,17875.0,70.2609,70.2782,70.2264,70.2782,17875.0
2016-10-05 11:00:00,81.48,81.51,81.4,81.5,21901.0,70.2696,70.2954,70.2006,70.2868,21901.0
2016-10-05 11:05:00,81.51,81.59,81.49,81.56,29443.0,70.2954,70.3644,70.2782,70.3385,29443.0
2016-10-05 11:10:00,81.57,81.57,81.4,81.45,14900.0,70.3472,70.3472,70.2006,70.2437,14900.0
2016-10-05 11:15:00,81.45,81.57,81.45,81.52,20657.0,70.2437,70.3472,70.2437,70.3041,20657.0
2016-10-05 11:20:00,81.5,81.51,81.45,81.45,17924.0,70.2868,70.2954,70.2437,70.2437,17924.0
2016-10-05 11:25:00,81.45,81.5,81.45,81.47,24487.0,70.2437,70.2868,70.2437,70.2609,24487.0
2016-10-05 11:30:00,81.48,81.49,81.35,81.37,18180.0,70.2696,70.2782,70.1574,70.1747,18180.0
2016-10-05 11:35:00,81.38,81.39,81.28,81.35,16417.0,70.1833,70.1919,70.0971,70.1574,16417.0
2016-10-05 11:40:00,81.34,81.38,81.31,81.35,13687.0,70.1488,70.1833,70.1229,70.1574,13687.0
2016-10-05 11:45:00,81.36,81.4,81.34,81.34,16085.0,70.1661,70.2006,70.1488,70.1488,16085.0
2016-10-05 11:50:00,81.34,81.41,81.31,81.41,20473.0,70.1488,70.2092,70.1229,70.2092,20473.0
2016-10-05 11:55:00,81.41,81.43,81.34,81.4,17377.0,70.2092,70.2264,70.1488,70.2006,17377.0
2016-10-05 12:00:00,81.41,81.45,81.4,81.42,15888.0,70.2092,70.2437,70.2006,70.2178,15888.0
2016-10-05 12:05:00,81.41,81.49,81.4,81.46,22402.0,70.2092,70.2782,70.2006,70.2523,22402.0
2016-10-05 12:10:00,81.47,81.53,81.45,81.48,15556.0,70.2609,70.3127,70.2437,70.2696,15556.0
2016-10-05 12:15:00,81.48,81.49,81.43,81.47,12061.0,70.2696,70.2782,70.2264,70.2609,12061.0
2016-10-05 12:20:00,81.48,81.5,81.42,81.46,22673.0,70.2696,70.2868,70.2178,70.2523,22673.0
2016-10-05 12:25:00,81.45,81.48,81.43,81.45,27027.0,70.2437,70.2696,70.2264,70.2437,27027.0
2016-10-05 12:30:00,81.45,81.46,81.42,81.45,9698.0,70.2437,70.2523,70.2178,70.2437,9698.0
2016-10-05 12:35:00,81.45,81.46,81.43,81.44,10513.0,70.2437,70.2523,70.2264,70.2351,10513.0
2016-10-05 12:40:00,81.45,81.45,81.38,81.4,11620.0,70.2437,70.2437,70.1833,70.2006,11620.0
2016-10-05 12:45:00,81.41,81.42,81.33,81.35,17817.0,70.2092,70.2178,70.1402,70.1574,17817.0
2016-10-05 12:50:00,81.34,81.41,81.34,81.4,18395.0,70.1488,70.2092,70.1488,70.2006,18395.0
2016-10-05 12:55:00,81.4,81.42,81.37,81.41,18676.0,70.2006,70.2178,70.1747,70.2092,18676.0
2016-10-05 13:00:00,81.41,81.45,81.39,81.4,13346.0,70.2092,70.2437,70.1919,70.2006,13346.0
2016-10-05 13:05:00,81.4,81.43,81.4,81.41,33526.0,70.2006,70.2264,70.2006,70.2092,33526.0
2016-10-05 13:10:00,81.41,81.42,81.3,81.31,17070.0,70.2092,70.2178,70.1143,70.1229,17070.0
2016-10-05 13:15:00,81.31,81.35,81.31,81.32,9965.0,70.1229,70.1574,70.1229,70.1316,9965.0
2016-10-05 13:20:00,81.33,81.35,81.29,81.29,26086.0,70.1402,70.1574,70.1057,70.1057,26086.0
2016-10-05 13:25:00,81.29,81.31,81.24,81.25,9808.0,70.1057,70.1229,70.0626,70.0712,9808.0
2016-10-05 13:30:00,81.25,81.29,81.23,81.27,46993.0,70.0712,70.1057,70.054,70.0884,46993.0
2016-10-05 13:35:00,81.27,81.3,81.24,81.27,13220.0,70.0884,70.1143,70.0626,70.0884,13220.0
2016-10-05 13:40:00,81.27,81.29,81.25,81.29,9395.0,70.0884,70.1057,70.0712,70.1057,9395.0
2016-10-05 13:45:00,81.29,81.3,81.28,81.3,9319.0,70.1057,70.1143,70.0971,70.1143,9319.0
2016-10-05 13:50:00,81.3,81.39,81.3,81.37,14158.0,70.1143,70.1919,70.1143,70.1747,14158.0
2016-10-05 13:55:00,81.37,81.44,81.37,81.43,14470.0,70.1747,70.2351,70.1747,70.2264,14470.0
2016-10-05 14:00:00,81.42,81.42,81.32,81.32,62520.0,70.2178,70.2178,70.1316,70.1316,62520.0
2016-10-05 14:05:00,81.31,81.36,81.28,81.29,12844.0,70.1229,70.1661,70.0971,70.1057,12844.0
2016-10-05 14:10:00,81.28,81.31,81.26,81.27,14908.0,70.0971,70.1229,70.0798,70.0884,14908.0
2016-10-05 14:15:00,81.27,81.32,81.27,81.31,28947.0,70.0884,70.1316,70.0884,70.1229,28947.0
2016-10-05 14:20:00,81.3,81.34,81.29,81.33,31132.0,70.1143,70.1488,70.1057,70.1402,31132.0
2016-10-05 14:25:00,81.33,81.35,81.31,81.33,20287.0,70.1402,70.1574,70.1229,70.1402,20287.0
2016-10-05 14:30:00,81.33,81.35,81.32,81.33,39222.0,70.1402,70.1574,70.1316,70.1402,39222.0
2016-10-05 14:35:00,81.32,81.37,81.32,81.33,43336.0,70.1316,70.1747,70.1316,70.1402,43336.0
2016-10-05 14:40:00,81.33,81.34,81.32,81.32,22138.0,70.1402,70.1488,70.1316,70.1316,22138.0
2016-10-05 14:45:00,81.33,81.41,81.32,81.41,58307.0,70.1402,70.2092,70.1316,70.2092,58307.0
2016-10-05 14:50:00,81.41,81.49,81.41,81.47,15631.0,70.2092,70.2782,70.2092,70.2609,15631.0
2016-10-05 14:55:00,81.48,81.53,81.46,81.52,21543.0,70.2696,70.3127,70.2523,70.3041,21543.0
2016-10-05 15:00:00,81.52,81.62,81.51,81.61,26485.0,70.3041,70.3903,70.2954,70.3817,26485.0
2016-10-05 15:05:00,81.61,81.62,81.51,81.56,27059.0,70.3817,70.3903,70.2954,70.3385,27059.0
2016-10-05 15:10:00,81.56,81.56,81.48,81.51,32825.0,70.3385,70.3385,70.2696,70.2954,32825.0
2016-10-05 15:15:00,81.5,81.54,81.47,81.5,47079.0,70.2868,70.3213,70.2609,70.2868,47079.0
2016-10-05 15:20:00,81.5,81.5,81.42,81.48,44508.0,70.2868,70.2868,70.2178,70.2696,44508.0
2016-10-05 15:25:00,81.48,81.51,81.45,81.5,54143.0,70.2696,70.2954,70.2437,70.2868,54143.0
2016-10-05 15:30:00,81.5,81.52,81.49,81.52,51172.0,70.2868,70.3041,70.2782,70.3041,51172.0
2016-10-05 15:35:00,81.5,81.56,81.49,81.54,56503.0,70.2868,70.3385,70.2782,70.3213,56503.0
2016-10-05 15:40:00,81.55,81.58,81.52,81.55,64970.0,70.3299,70.3558,70.3041,70.3299,64970.0
2016-10-05 15:45:00,81.56,81.64,81.55,81.6,115354.0,70.3385,70.4075,70.3299,70.373,115354.0
2016-10-05 15:50:00,81.6,81.72,81.58,81.7,168979.0,70.373,70.4765,70.3558,70.4593,168979.0
2016-10-05 15:55:00,81.7,81.84,81.69,81.75,227802.0,70.4593,70.58,70.4507,70.5024,227802.0
2016-10-06 09:30:00,81.25,81.78,80.94,81.07,96148.0,70.0712,70.5283,69.8038,69.916,96148.0
2016-10-06 09:35:00,81.06,81.22,81.0,81.15,37786.0,69.9073,70.0453,69.8556,69.985,37786.0
2016-10-06 09:40:00,81.09,81.09,80.82,80.87,50522.0,69.9332,69.9332,69.7004,69.7435,50522.0
2016-10-06 09:45:00,80.88,81.0,80.84,80.99,50043.0,69.7521,69.8556,69.7176,69.847,50043.0
2016-10-06 09:50:00,81.0,81.24,80.98,81.19,86580.0,69.8556,70.0626,69.8383,70.0195,86580.0
2016-10-06 09:55:00,81.15,81.16,80.95,80.99,49520.0,69.985,69.9936,69.8125,69.847,49520.0
2016-10-06 10:00:00,80.95,80.97,80.8,80.88,43377.0,69.8125,69.8297,69.6831,69.7521,43377.0
2016-10-06 10:05:00,80.86,80.89,80.77,80.81,20793.0,69.7349,69.7607,69.6572,69.6917,20793.0
2016-10-06 10:10:00,80.82,80.86,80.73,80.78,21298.0,69.7004,69.7349,69.6227,69.6659,21298.0
2016-10-06 10:15:00,80.79,80.89,80.79,80.86,30829.0,69.6745,69.7607,69.6745,69.7349,30829.0
2016-10-06 10:20:00,80.86,81.09,80.83,81.08,29359.0,69.7349,69.9332,69.709,69.9246,29359.0
2016-10-06 10:25:00,81.08,81.19,81.03,81.19,21900.0,69.9246,70.0195,69.8815,70.0195,21900.0
2016-10-06 10:30:00,81.18,81.2,81.05,81.06,13044.0,70.0108,70.0281,69.8987,69.9073,13044.0
2016-10-06 10:35:00,81.07,81.13,81.03,81.12,23705.0,69.916,69.9677,69.8815,69.9591,23705.0
2016-10-06 10:40:00,81.11,81.12,81.02,81.03,23402.0,69.9505,69.9591,69.8728,69.8815,23402.0
2016-10-06 10:45:00,81.04,81.09,80.97,81.08,39349.0,69.8901,69.9332,69.8297,69.9246,39349.0
2016-10-06 10:50:00,81.08,81.13,81.05,81.1,25185.0,69.9246,69.9677,69.8987,69.9418,25185.0
2016-10-06 10:55:00,81.1,81.24,81.06,81.23,23353.0,69.9418,70.0626,69.9073,70.054,23353.0
2016-10-06 11:00:00,81.23,81.23,81.14,81.18,31241.0,70.054,70.054,69.9763,70.0108,31241.0
2016-10-06 11:05:00,81.18,81.18,80.98,80.99,15506.0,70.0108,70.0108,69.8383,69.847,15506.0
2016-10-06 11:10:00,80.99,81.11,80.99,81.07,17281.0,69.847,69.9505,69.847,69.916,17281.0
2016-10-06 11:15:00,81.07,81.07,80.99,80.99,20783.0,69.916,69.916,69.847,69.847,20783.0
2016-10-06 11:20:00,81.0,81.04,80.97,81.02,17818.0,69.8556,69.8901,69.8297,69.8728,17818.0
2016-10-06 11:25:00,81.02,81.27,81.02,81.27,21721.0,69.8728,70.0884,69.8728,70.0884,21721.0
2016-10-06 11:30:00,81.27,81.28,81.13,81.14,14821.0,70.0884,70.0971,69.9677,69.9763,14821.0
2016-10-06 11:35:00,81.13,81.17,81.06,81.11,16942.0,69.9677,70.0022,69.9073,69.9505,16942.0
2016-10-06 11:40:00,81.11,81.14,81.08,81.08,28524.0,69.9505,69.9763,69.9246,69.9246,28524.0
2016-10-06 11:45:00,81.08,81.24,81.06,81.17,35904.0,69.9246,70.0626,69.9073,70.0022,35904.0
2016-10-06 11:50:00,81.17,81.27,81.16,81.17,21465.0,70.0022,70.0884,69.9936,70.0022,21465.0
2016-10-06 11:55:00,81.15,81.15,81.03,81.05,26378.0,69.985,69.985,69.8815,69.8987,26378.0
2016-10-06 12:00:00,81.06,81.17,81.06,81.16,21707.0,69.9073,70.0022,69.9073,69.9936,21707.0
2016-10-06 12:05:00,81.16,81.26,81.16,81.19,18496.0,69.9936,70.0798,69.9936,70.0195,18496.0
2016-10-06 12:10:00,81.2,81.3,81.17,81.29,26642.0,70.0281,70.1143,70.0022,70.1057,26642.0
2016-10-06 12:15:00,81.27,81.27,81.11,81.13,12432.0,70.0884,70.0884,69.9505,69.9677,12432.0
2016-10-06 12:20:00,81.13,81.14,81.06,81.07,9279.0,69.9677,69.9763,69.9073,69.916,9279.0
2016-10-06 12:25:00,81.07,81.13,81.06,81.11,14996.0,69.916,69.9677,69.9073,69.9505,14996.0
2016-10-06 12:30:00,81.12,81.22,81.11,81.22,12084.0,69.9591,70.0453,69.9505,70.0453,12084.0
2016-10-06 12:35:00,81.23,81.23,81.11,81.11,16517.0,70.054,70.054,69.9505,69.9505,16517.0
2016-10-06 12:40:00,81.11,81.12,81.07,81.07,13514.0,69.9505,69.9591,69.916,69.916,13514.0
2016-10-06 12:45:00,81.07,81.09,81.02,81.03,10523.0,69.916,69.9332,69.8728,69.8815,10523.0
2016-10-06 12:50:00,81.03,81.04,80.95,80.99,21931.0,69.8815,69.8901,69.8125,69.847,21931.0
2016-10-06 12:55:00,80.98,80.99,80.84,80.87,33491.0,69.8383,69.847,69.7176,69.7435,33491.0
2016-10-06 13:00:00,80.87,80.89,80.82,80.88,10403.0,69.7435,69.7607,69.7004,69.7521,10403.0
2016-10-06 13:05:00,80.89,80.97,80.88,80.95,13204.0,69.7607,69.8297,69.7521,69.8125,13204.0
2016-10-06 13:10:00,80.95,80.96,80.91,80.91,11895.0,69.8125,69.8211,69.778,69.778,11895.0
2016-10-06 13:15:00,80.91,80.94,80.87,80.92,15356.0,69.778,69.8038,69.7435,69.7866,15356.0
2016-10-06 13:20:00,80.91,80.93,80.89,80.92,9371.0,69.778,69.7952,69.7607,69.7866,9371.0
2016-10-06 13:25:00,80.91,80.99,80.9,80.98,16926.0,69.778,69.847,69.7694,69.8383,16926.0
2016-10-06 13:30:00,80.98,80.98,80.93,80.97,8727.0,69.8383,69.8383,69.7952,69.8297,8727.0
2016-10-06 13:35:00,80.97,81.07,80.93,81.04,28025.0,69.8297,69.916,69.7952,69.8901,28025.0
2016-10-06 13:40:00,81.04,81.11,81.03,81.05,30619.0,69.8901,69.9505,69.8815,69.8987,30619.0
2016-10-06 13:45:00,81.06,81.15,81.03,81.08,34971.0,69.9073,69.985,69.8815,69.9246,34971.0
2016-10-06 13:50:00,81.07,81.08,81.04,81.07,9674.0,69.916,69.9246,69.8901,69.916,9674.0
2016-10-06 13:55:00,81.06,81.1,81.04,81.09,22473.0,69.9073,69.9418,69.8901,69.9332,22473.0
2016-10-06 14:00:00,81.08,81.11,81.05,81.06,17916.0,69.9246,69.9505,69.8987,69.9073,17916.0
2016-10-06 14:05:00,81.05,81.06,81.01,81.04,16628.0,69.8987,69.9073,69.8642,69.8901,16628.0
2016-10-06 14:10:00,81.04,81.1,81.01,81.1,11358.0,69.8901,69.9418,69.8642,69.9418,11358.0
2016-10-06 14:15:00,81.11,81.11,81.03,81.06,17261.0,69.9505,69.9505,69.8815,69.9073,17261.0
2016-10-06 14:20:00,81.06,81.11,81.04,81.06,16176.0,69.9073,69.9505,69.8901,69.9073,16176.0
2016-10-06 14:25:00,81.07,81.1,81.06,81.09,15882.0,69.916,69.9418,69.9073,69.9332,15882.0
2016-10-06 14:30:00,81.09,81.15,81.08,81.14,16386.0,69.9332,69.985,69.9246,69.9763,16386.0
2016-10-06 14:35:00,81.13,81.13,81.06,81.09,21229.0,69.9677,69.9677,69.9073,69.9332,21229.0
2016-10-06 14:40:00,81.08,81.09,81.02,81.03,21181.0,69.9246,69.9332,69.8728,69.8815,21181.0
2016-10-06 14:45:00,81.03,81.04,80.98,81.0,18614.0,69.8815,69.8901,69.8383,69.8556,18614.0
2016-10-06 14:50:00,81.01,81.06,81.01,81.03,11437.0,69.8642,69.9073,69.8642,69.8815,11437.0
2016-10-06 14:55:00,81.03,81.1,81.03,81.09,17257.0,69.8815,69.9418,69.8815,69.9332,17257.0
2016-10-06 15:00:00,81.09,81.14,81.09,81.12,20812.0,69.9332,69.9763,69.9332,69.9591,20812.0
2016-10-06 15:05:00,81.13,81.17,81.11,81.12,23043.0,69.9677,70.0022,69.9505,69.9591,23043.0
2016-10-06 15:10:00,81.12,81.12,81.02,81.08,27125.0,69.9591,69.9591,69.8728,69.9246,27125.0
2016-10-06 15:15:00,81.09,81.15,81.07,81.07,28419.0,69.9332,69.985,69.916,69.916,28419.0
2016-10-06 15:20:00,81.06,81.13,81.06,81.13,29539.0,69.9073,69.9677,69.9073,69.9677,29539.0
2016-10-06 15:25:00,81.13,81.13,81.07,81.13,36016.0,69.9677,69.9677,69.916,69.9677,36016.0
2016-10-06 15:30:00,81.12,81.26,81.08,81.25,64980.0,69.9591,70.0798,69.9246,70.0712,64980.0
2016-10-06 15:35:00,81.25,81.26,81.21,81.25,36575.0,70.0712,70.0798,70.0367,70.0712,36575.0
2016-10-06 15:40:00,81.24,81.33,81.19,81.32,56357.0,70.0626,70.1402,70.0195,70.1316,56357.0
2016-10-06 15:45:00,81.32,81.38,81.3,81.38,72489.0,70.1316,70.1833,70.1143,70.1833,72489.0
2016-10-06 15:50:00,81.37,81.38,81.29,81.35,103450.0,70.1747,70.1833,70.1057,70.1574,103450.0
2016-10-06 15:55:00,81.35,81.5,81.34,81.48,279794.0,70.1574,70.2868,70.1488,70.2696,279794.0
2016-10-07 09:30:00,81.57,82.31,81.57,82.05,119896.0,70.3472,70.9854,70.3472,70.7611,119896.0
2016-10-07 09:35:00,81.96,82.03,81.75,81.89,75108.0,70.6835,70.7439,70.5024,70.6231,75108.0
2016-10-07 09:40:00,81.89,82.0,81.63,81.63,120199.0,70.6231,70.718,70.3989,70.3989,120199.0
2016-10-07 09:45:00,81.62,81.68,81.37,81.4,26560.0,70.3903,70.442,70.1747,70.2006,26560.0
2016-10-07 09:50:00,81.42,81.45,81.3,81.34,35072.0,70.2178,70.2437,70.1143,70.1488,35072.0
2016-10-07 09:55:00,81.33,81.46,81.3,81.45,29555.0,70.1402,70.2523,70.1143,70.2437,29555.0
2016-10-07 10:00:00,81.43,81.51,81.4,81.49,22181.0,70.2264,70.2954,70.2006,70.2782,22181.0
2016-10-07 10:05:00,81.49,81.6,81.48,81.57,30918.0,70.2782,70.373,70.2696,70.3472,30918.0
2016-10-07 10:10:00,81.58,81.78,81.51,81.78,42092.0,70.3558,70.5283,70.2954,70.5283,42092.0
2016-10-07 10:15:00,81.77,81.78,81.61,81.7,42273.0,70.5197,70.5283,70.3817,70.4593,42273.0
2016-10-07 10:20:00,81.7,81.8,81.66,81.71,36507.0,70.4593,70.5455,70.4248,70.4679,36507.0
2016-10-07 10:25:00,81.72,81.76,81.63,81.67,18181.0,70.4765,70.511,70.3989,70.4334,18181.0
2016-10-07 10:30:00,81.67,81.7,81.6,81.63,31086.0,70.4334,70.4593,70.373,70.3989,31086.0
2016-10-07 10:35:00,81.62,81.79,81.6,81.79,45001.0,70.3903,70.5369,70.373,70.5369,45001.0
2016-10-07 10:40:00,81.79,81.8,81.66,81.7,51831.0,70.5369,70.5455,70.4248,70.4593,51831.0
2016-10-07 10:45:00,81.71,81.75,81.6,81.63,26453.0,70.4679,70.5024,70.373,70.3989,26453.0
2016-10-07 10:50:00,81.63,81.7,81.63,81.68,32494.0,70.3989,70.4593,70.3989,70.442,32494.0
2016-10-07 10:55:00,81.67,81.69,81.55,81.55,36010.0,70.4334,70.4507,70.3299,70.3299,36010.0
2016-10-07 11:00:00,81.54,81.61,81.46,81.59,24458.0,70.3213,70.3817,70.2523,70.3644,24458.0
2016-10-07 11:05:00,81.59,81.66,81.54,81.65,33903.0,70.3644,70.4248,70.3213,70.4162,33903.0
2016-10-07 11:10:00,81.65,81.68,81.56,81.56,13906.0,70.4162,70.442,70.3385,70.3385,13906.0
2016-10-07 11:15:00,81.56,81.68,81.54,81.68,19687.0,70.3385,70.442,70.3213,70.442,19687.0
2016-10-07 11:20:00,81.68,81.79,81.68,81.77,27328.0,70.442,70.5369,70.442,70.5197,27328.0
2016-10-07 11:25:00,81.76,81.8,81.72,81.78,23970.0,70.511,70.5455,70.4765,70.5283,23970.0
2016-10-07 11:30:00,81.78,81.8,81.71,81.74,26526.0,70.5283,70.5455,70.4679,70.4938,26526.0
2016-10-07 11:35:00,81.72,81.72,81.64,81.68,19832.0,70.4765,70.4765,70.4075,70.442,19832.0
2016-10-07 11:40:00,81.68,81.83,81.67,81.81,39068.0,70.442,70.5714,70.4334,70.5542,39068.0
2016-10-07 11:45:00,81.83,81.87,81.74,81.79,154047.0,70.5714,70.6059,70.4938,70.5369,154047.0
2016-10-07 11:50:00,81.77,81.77,81.63,81.77,103076.0,70.5197,70.5197,70.3989,70.5197,103076.0
2016-10-07 11:55:00,81.74,81.74,81.63,81.63,28653.0,70.4938,70.4938,70.3989,70.3989,28653.0
2016-10-07 12:00:00,81.63,81.8,81.63,81.67,122125.0,70.3989,70.5455,70.3989,70.4334,122125.0
2016-10-07 12:05:00,81.69,81.73,81.63,81.67,34151.0,70.4507,70.4852,70.3989,70.4334,34151.0
2016-10-07 12:10:00,81.65,81.65,81.53,81.53,17274.0,70.4162,70.4162,70.3127,70.3127,17274.0
2016-10-07 12:15:00,81.52,81.54,81.44,81.52,30352.0,70.3041,70.3213,70.2351,70.3041,30352.0
2016-10-07 12:20:00,81.52,81.6,81.45,81.53,37826.0,70.3041,70.373,70.2437,70.3127,37826.0
2016-10-07 12:25:00,81.53,81.61,81.51,81.58,25161.0,70.3127,70.3817,70.2954,70.3558,25161.0
2016-10-07 12:30:00,81.57,81.65,81.54,81.56,31931.0,70.3472,70.4162,70.3213,70.3385,31931.0
2016-10-07 12:35:00,81.55,81.62,81.54,81.55,15940.0,70.3299,70.3903,70.3213,70.3299,15940.0
2016-10-07 12:40:00,81.55,81.59,81.5,81.59,16873.0,70.3299,70.3644,70.2868,70.3644,16873.0
2016-10-07 12:45:00,81.6,81.67,81.58,81.64,19285.0,70.373,70.4334,70.3558,70.4075,19285.0
2016-10-07 12:50:00,81.63,81.63,81.55,81.57,11211.0,70.3989,70.3989,70.3299,70.3472,11211.0
2016-10-07 12:55:00,81.56,81.57,81.52,81.55,10330.0,70.3385,70.3472,70.3041,70.3299,10330.0
2016-10-07 13:00:00,81.55,81.57,81.5,81.52,26297.0,70.3299,70.3472,70.2868,70.3041,26297.0
2016-10-07 13:05:00,81.53,81.54,81.49,81.54,29606.0,70.3127,70.3213,70.2782,70.3213,29606.0
2016-10-07 13:10:00,81.53,81.55,81.47,81.47,15560.0,70.3127,70.3299,70.2609,70.2609,15560.0
2016-10-07 13:15:00,81.48,81.53,81.46,81.47,19994.0,70.2696,70.3127,70.2523,70.2609,19994.0
2016-10-07 13:20:00,81.47,81.47,81.39,81.39,16422.0,70.2609,70.2609,70.1919,70.1919,16422.0
2016-10-07 13:25:00,81.4,81.5,81.4,81.5,68479.0,70.2006,70.2868,70.2006,70.2868,68479.0
2016-10-07 13:30:00,81.49,81.73,81.49,81.72,22558.0,70.2782,70.4852,70.2782,70.4765,22558.0
2016-10-07 13:35:00,81.72,81.76,81.68,81.72,13671.0,70.4765,70.511,70.442,70.4765,13671.0
2016-10-07 13:40:00,81.72,81.75,81.68,81.69,12402.0,70.4765,70.5024,70.442,70.4507,12402.0
2016-10-07 13:45:00,81.7,81.75,81.7,81.72,37071.0,70.4593,70.5024,70.4593,70.4765,37071.0
2016-10-07 13:50:00,81.72,81.73,81.7,81.72,12025.0,70.4765,70.4852,70.4593,70.4765,12025.0
2016-10-07 13:55:00,81.72,81.76,81.71,81.75,12882.0,70.4765,70.511,70.4679,70.5024,12882.0
2016-10-07 14:00:00,81.74,81.74,81.71,81.72,18119.0,70.4938,70.4938,70.4679,70.4765,18119.0
2016-10-07 14:05:00,81.7,81.74,81.69,81.74,24554.0,70.4593,70.4938,70.4507,70.4938,24554.0
2016-10-07 14:10:00,81.74,81.81,81.74,81.8,20593.0,70.4938,70.5542,70.4938,70.5455,20593.0
2016-10-07 14:15:00,81.8,81.94,81.79,81.92,51098.0,70.5455,70.6663,70.5369,70.649,51098.0
2016-10-07 14:20:00,81.91,81.94,81.84,81.84,33339.0,70.6404,70.6663,70.58,70.58,33339.0
2016-10-07 14:25:00,81.84,81.92,81.81,81.84,21287.0,70.58,70.649,70.5542,70.58,21287.0
2016-10-07 14:30:00,81.84,81.89,81.84,81.89,10746.0,70.58,70.6231,70.58,70.6231,10746.0
2016-10-07 14:35:00,81.89,81.91,81.87,81.89,14827.0,70.6231,70.6404,70.6059,70.6231,14827.0
2016-10-07 14:40:00,81.89,81.9,81.83,81.88,38739.0,70.6231,70.6318,70.5714,70.6145,38739.0
2016-10-07 14:45:00,81.87,82.0,81.85,82.0,47178.0,70.6059,70.718,70.5886,70.718,47178.0
2016-10-07 14:50:00,81.99,82.02,81.96,82.02,71854.0,70.7094,70.7353,70.6835,70.7353,71854.0
2016-10-07 14:55:00,82.01,82.05,81.99,82.05,54049.0,70.7266,70.7611,70.7094,70.7611,54049.0
2016-10-07 15:00:00,82.05,82.08,81.99,82.0,38839.0,70.7611,70.787,70.7094,70.718,38839.0
2016-10-07 15:05:00,81.99,82.09,81.99,82.06,81149.0,70.7094,70.7956,70.7094,70.7698,81149.0
2016-10-07 15:10:00,82.07,82.09,82.04,82.05,26609.0,70.7784,70.7956,70.7525,70.7611,26609.0
2016-10-07 15:15:00,82.05,82.06,82.02,82.05,25472.0,70.7611,70.7698,70.7353,70.7611,25472.0
2016-10-07 15:20:00,82.05,82.07,82.03,82.06,48403.0,70.7611,70.7784,70.7439,70.7698,48403.0
2016-10-07 15:25:00,82.06,82.07,82.02,82.03,27537.0,70.7698,70.7784,70.7353,70.7439,27537.0
2016-10-07 15:30:00,82.04,82.13,82.03,82.09,38593.0,70.7525,70.8301,70.7439,70.7956,38593.0
2016-10-07 15:35:00,82.09,82.11,82.03,82.05,48106.0,70.7956,70.8129,70.7439,70.7611,48106.0
2016-10-07 15:40:00,82.04,82.12,82.03,82.12,67616.0,70.7525,70.8215,70.7439,70.8215,67616.0
2016-10-07 15:45:00,82.11,82.12,82.0,82.01,224487.0,70.8129,70.8215,70.718,70.7266,224487.0
2016-10-07 15:50:00,82.02,82.16,82.01,82.07,128395.0,70.7353,70.856,70.7266,70.7784,128395.0
2016-10-07 15:55:00,82.07,82.22,82.07,82.08,352159.0,70.7784,70.9077,70.7784,70.787,352159.0
2016-10-10 09:30:00,82.13,82.35,82.1,82.29,108502.0,70.8301,71.0199,70.8043,70.9681,108502.0
2016-10-10 09:35:00,82.29,82.39,82.13,82.18,94543.0,70.9681,71.0544,70.8301,70.8732,94543.0
2016-10-10 09:40:00,82.21,82.34,82.18,82.29,30426.0,70.8991,71.0112,70.8732,70.9681,30426.0
2016-10-10 09:45:00,82.26,82.4,82.24,82.39,18715.0,70.9422,71.063,70.925,71.0544,18715.0
2016-10-10 09:50:00,82.4,82.44,82.34,82.41,30774.0,71.063,71.0975,71.0112,71.0716,30774.0
2016-10-10 09:55:00,82.44,82.85,82.44,82.84,93166.0,71.0975,71.4511,71.0975,71.4424,93166.0
2016-10-10 10:00:00,82.84,82.91,82.74,82.83,53726.0,71.4424,71.5028,71.3562,71.4338,53726.0
2016-10-10 10:05:00,82.84,82.85,82.58,82.63,104301.0,71.4424,71.4511,71.2182,71.2613,104301.0
2016-10-10 10:10:00,82.61,82.63,82.47,82.55,38636.0,71.2441,71.2613,71.1233,71.1923,38636.0
2016-10-10 10:15:00,82.57,82.64,82.54,82.54,24533.0,71.2096,71.27,71.1837,71.1837,24533.0
2016-10-10 10:20:00,82.54,82.61,82.52,82.54,42436.0,71.1837,71.2441,71.1665,71.1837,42436.0
2016-10-10 10:25:00,82.56,82.63,82.47,82.48,30152.0,71.201,71.2613,71.1233,71.132,30152.0
2016-10-10 10:30:00,82.48,82.62,82.48,82.6,78518.0,71.132,71.2527,71.132,71.2355,78518.0
2016-10-10 10:35:00,82.59,82.7,82.53,82.53,45751.0,71.2268,71.3217,71.1751,71.1751,45751.0
2016-10-10 10:40:00,82.54,82.6,82.51,82.56,39317.0,71.1837,71.2355,71.1578,71.201,39317.0
2016-10-10 10:45:00,82.56,82.64,82.52,82.64,27507.0,71.201,71.27,71.1665,71.27,27507.0
2016-10-10 10:50:00,82.64,82.89,82.63,82.83,63753.0,71.27,71.4856,71.2613,71.4338,63753.0
2016-10-10 10:55:00,82.84,82.93,82.81,82.9,59453.0,71.4424,71.5201,71.4166,71.4942,59453.0
2016-10-10 11:00:00,82.9,82.99,82.87,82.95,36412.0,71.4942,71.5718,71.4683,71.5373,36412.0
2016-10-10 11:05:00,82.95,82.97,82.88,82.94,18967.0,71.5373,71.5546,71.4769,71.5287,18967.0
2016-10-10 11:10:00,82.93,82.97,82.89,82.95,22143.0,71.5201,71.5546,71.4856,71.5373,22143.0
2016-10-10 11:15:00,82.94,82.97,82.92,82.96,31860.0,71.5287,71.5546,71.5114,71.5459,31860.0
2016-10-10 11:20:00,82.96,82.97,82.9,82.93,22594.0,71.5459,71.5546,71.4942,71.5201,22594.0
2016-10-10 11:25:00,82.94,82.97,82.85,82.96,268975.0,71.5287,71.5546,71.4511,71.5459,268975.0
2016-10-10 11:30:00,82.97,83.16,82.96,83.09,57858.0,71.5546,71.7184,71.5459,71.658,57858.0
2016-10-10 11:35:00,83.07,83.08,82.97,83.0,48358.0,71.6408,71.6494,71.5546,71.5804,48358.0
2016-10-10 11:40:00,83.0,83.03,82.99,83.02,28299.0,71.5804,71.6063,71.5718,71.5977,28299.0
2016-10-10 11:45:00,83.02,83.02,82.95,82.97,7742.0,71.5977,71.5977,71.5373,71.5546,7742.0
2016-10-10 11:50:00,82.97,83.09,82.94,83.05,37983.0,71.5546,71.658,71.5287,71.6235,37983.0
2016-10-10 11:55:00,83.05,83.09,83.02,83.06,37823.0,71.6235,71.658,71.5977,71.6322,37823.0
2016-10-10 12:00:00,83.07,83.1,82.98,82.98,20239.0,71.6408,71.6667,71.5632,71.5632,20239.0
2016-10-10 12:05:00,82.98,83.03,82.94,82.96,24329.0,71.5632,71.6063,71.5287,71.5459,24329.0
2016-10-10 12:10:00,82.95,82.97,82.89,82.9,9346.0,71.5373,71.5546,71.4856,71.4942,9346.0
2016-10-10 12:15:00,82.91,82.92,82.87,82.88,11013.0,71.5028,71.5114,71.4683,71.4769,11013.0
2016-10-10 12:20:00,82.87,82.94,82.86,82.94,17389.0,71.4683,71.5287,71.4597,71.5287,17389.0
2016-10-10 12:25:00,82.91,82.99,82.9,82.98,20806.0,71.5028,71.5718,71.4942,71.5632,20806.0
2016-10-10 12:30:00,82.98,83.02,82.95,82.99,42319.0,71.5632,71.5977,71.5373,71.5718,42319.0
2016-10-10 12:35:00,82.99,83.09,82.99,83.09,39557.0,71.5718,71.658,71.5718,71.658,39557.0
2016-10-10 12:40:00,83.08,83.16,83.07,83.12,36999.0,71.6494,71.7184,71.6408,71.6839,36999.0
2016-10-10 12:45:00,83.11,83.12,83.03,83.04,26259.0,71.6753,71.6839,71.6063,71.6149,26259.0
2016-10-10 12:50:00,83.04,83.04,82.97,82.98,18257.0,71.6149,71.6149,71.5546,71.5632,18257.0
2016-10-10 12:55:00,82.98,83.1,82.98,83.1,65754.0,71.5632,71.6667,71.5632,71.6667,65754.0
2016-10-10 13:00:00,83.07,83.1,83.05,83.09,23689.0,71.6408,71.6667,71.6235,71.658,23689.0
2016-10-10 13:05:00,83.09,83.14,83.09,83.14,11492.0,71.658,71.7012,71.658,71.7012,11492.0
2016-10-10 13:10:00,83.15,83.15,83.09,83.11,39449.0,71.7098,71.7098,71.658,71.6753,39449.0
2016-10-10 13:15:00,83.11,83.13,83.09,83.11,23800.0,71.6753,71.6925,71.658,71.6753,23800.0
2016-10-10 13:20:00,83.1,83.2,83.05,83.11,61297.0,71.6667,71.7529,71.6235,71.6753,61297.0
2016-10-10 13:25:00,83.11,83.12,83.06,83.08,40006.0,71.6753,71.6839,71.6322,71.6494,40006.0
2016-10-10 13:30:00,83.07,83.14,83.05,83.1,52065.0,71.6408,71.7012,71.6235,71.6667,52065.0
2016-10-10 13:35:00,83.1,83.11,83.02,83.03,63574.0,71.6667,71.6753,71.5977,71.6063,63574.0
2016-10-10 13:40:00,83.04,83.09,83.04,83.09,29865.0,71.6149,71.658,71.6149,71.658,29865.0
2016-10-10 13:45:00,83.09,83.09,83.05,83.08,17093.0,71.658,71.658,71.6235,71.6494,17093.0
2016-10-10 13:50:00,83.09,83.1,83.05,83.05,5035.0,71.658,71.6667,71.6235,71.6235,5035.0
2016-10-10 13:55:00,83.04,83.05,83.01,83.01,18810.0,71.6149,71.6235,71.589,71.589,18810.0
2016-10-10 14:00:00,83.04,83.04,82.97,82.99,17705.0,71.6149,71.6149,71.5546,71.5718,17705.0
2016-10-10 14:05:00,82.99,83.03,82.98,83.02,12920.0,71.5718,71.6063,71.5632,71.5977,12920.0
2016-10-10 14:10:00,83.01,83.07,83.0,83.06,28767.0,71.589,71.6408,71.5804,71.6322,28767.0
2016-10-10 14:15:00,83.05,83.13,83.04,83.12,41200.0,71.6235,71.6925,71.6149,71.6839,41200.0
2016-10-10 14:20:00,83.13,83.18,83.11,83.13,39714.0,71.6925,71.7357,71.6753,71.6925,39714.0
2016-10-10 14:25:00,83.12,83.17,83.11,83.15,134033.0,71.6839,71.727,71.6753,71.7098,134033.0
2016-10-10 14:30:00,83.15,83.18,83.11,83.14,23601.0,71.7098,71.7357,71.6753,71.7012,23601.0
2016-10-10 14:35:00,83.15,83.18,83.13,83.16,21140.0,71.7098,71.7357,71.6925,71.7184,21140.0
2016-10-10 14:40:00,83.16,83.2,83.15,83.19,29178.0,71.7184,71.7529,71.7098,71.7443,29178.0
2016-10-10 14:45:00,83.19,83.19,83.13,83.15,34746.0,71.7443,71.7443,71.6925,71.7098,34746.0
2016-10-10 14:50:00,83.15,83.2,83.13,83.14,77367.0,71.7098,71.7529,71.6925,71.7012,77367.0
2016-10-10 14:55:00,83.14,83.18,83.13,83.17,40969.0,71.7012,71.7357,71.6925,71.727,40969.0
2016-10-10 15:00:00,83.17,83.24,83.16,83.23,38620.0,71.727,71.7874,71.7184,71.7788,38620.0
2016-10-10 15:05:00,83.23,83.24,83.2,83.21,35183.0,71.7788,71.7874,71.7529,71.7615,35183.0
2016-10-10 15:10:00,83.2,83.21,83.16,83.17,26558.0,71.7529,71.7615,71.7184,71.727,26558.0
2016-10-10 15:15:00,83.17,83.19,83.16,83.17,24153.0,71.727,71.7443,71.7184,71.727,24153.0
2016-10-10 15:20:00,83.16,83.17,83.13,83.15,31849.0,71.7184,71.727,71.6925,71.7098,31849.0
2016-10-10 15:25:00,83.15,83.19,83.12,83.16,55025.0,71.7098,71.7443,71.6839,71.7184,55025.0
2016-10-10 15:30:00,83.17,83.19,83.14,83.14,62204.0,71.727,71.7443,71.7012,71.7012,62204.0
2016-10-10 15:35:00,83.15,83.18,83.12,83.16,64679.0,71.7098,71.7357,71.6839,71.7184,64679.0
2016-10-10 15:40:00,83.15,83.16,83.11,83.15,52432.0,71.7098,71.7184,71.6753,71.7098,52432.0
2016-10-10 15:45:00,83.14,83.18,83.07,83.07,74643.0,71.7012,71.7357,71.6408,71.6408,74643.0
2016-10-10 15:50:00,83.08,83.11,83.07,83.07,87844.0,71.6494,71.6753,71.6408,71.6408,87844.0
2016-10-10 15:55:00,83.07,83.17,83.05,83.08,217219.0,71.6408,71.727,71.6235,71.6494,217219.0
2016-10-11 09:30:00,82.6,82.85,82.03,82.25,84493.0,71.2355,71.4511,70.7439,70.9336,84493.0
2016-10-11 09:35:00,82.26,82.33,82.08,82.24,28811.0,70.9422,71.0026,70.787,70.925,28811.0
2016-10-11 09:40:00,82.21,82.38,82.18,82.22,95666.0,70.8991,71.0457,70.8732,70.9077,95666.0
2016-10-11 09:45:00,82.21,82.37,82.2,82.28,108701.0,70.8991,71.0371,70.8905,70.9595,108701.0
2016-10-11 09:50:00,82.27,82.27,82.16,82.19,47486.0,70.9509,70.9509,70.856,70.8819,47486.0
2016-10-11 09:55:00,82.18,82.19,82.05,82.09,27233.0,70.8732,70.8819,70.7611,70.7956,27233.0
2016-10-11 10:00:00,82.08,82.09,81.99,82.01,22198.0,70.787,70.7956,70.7094,70.7266,22198.0
2016-10-11 10:05:00,82.04,82.04,81.87,81.92,25801.0,70.7525,70.7525,70.6059,70.649,25801.0
2016-10-11 10:10:00,81.93,81.96,81.68,81.73,46114.0,70.6576,70.6835,70.442,70.4852,46114.0
2016-10-11 10:15:00,81.74,81.9,81.72,81.88,84667.0,70.4938,70.6318,70.4765,70.6145,84667.0
2016-10-11 10:20:00,81.87,81.9,81.84,81.87,30576.0,70.6059,70.6318,70.58,70.6059,30576.0
2016-10-11 10:25:00,81.88,81.95,81.85,81.94,62999.0,70.6145,70.6749,70.5886,70.6663,62999.0
2016-10-11 10:30:00,81.95,81.99,81.81,81.84,25267.0,70.6749,70.7094,70.5542,70.58,25267.0
2016-10-11 10:35:00,81.85,81.89,81.71,81.73,30381.0,70.5886,70.6231,70.4679,70.4852,30381.0
2016-10-11 10:40:00,81.73,81.77,81.65,81.69,37193.0,70.4852,70.5197,70.4162,70.4507,37193.0
2016-10-11 10:45:00,81.7,81.72,81.61,81.61,30170.0,70.4593,70.4765,70.3817,70.3817,30170.0
2016-10-11 10:50:00,81.62,81.62,81.46,81.51,39003.0,70.3903,70.3903,70.2523,70.2954,39003.0
2016-10-11 10:55:00,81.52,81.53,81.38,81.45,45192.0,70.3041,70.3127,70.1833,70.2437,45192.0
2016-10-11 11:00:00,81.45,81.49,81.25,81.27,49758.0,70.2437,70.2782,70.0712,70.0884,49758.0
2016-10-11 11:05:00,81.28,81.4,81.26,81.39,54461.0,70.0971,70.2006,70.0798,70.1919,54461.0
2016-10-11 11:10:00,81.39,81.43,81.34,81.36,43302.0,70.1919,70.2264,70.1488,70.1661,43302.0
2016-10-11 11:15:00,81.36,81.42,81.27,81.37,41785.0,70.1661,70.2178,70.0884,70.1747,41785.0
2016-10-11 11:20:00,81.37,81.39,81.32,81.38,31400.0,70.1747,70.1919,70.1316,70.1833,31400.0
2016-10-11 11:25:00,81.39,81.51,81.34,81.44,48116.0,70.1919,70.2954,70.1488,70.2351,48116.0
2016-10-11 11:30:00,81.43,81.54,81.42,81.5,34550.0,70.2264,70.3213,70.2178,70.2868,34550.0
2016-10-11 11:35:00,81.5,81.66,81.5,81.64,43756.0,70.2868,70.4248,70.2868,70.4075,43756.0
2016-10-11 11:40:00,81.64,81.82,81.58,81.8,48842.0,70.4075,70.5628,70.3558,70.5455,48842.0
2016-10-11 11:45:00,81.81,81.86,81.76,81.81,58522.0,70.5542,70.5973,70.511,70.5542,58522.0
2016-10-11 11:50:00,81.8,81.82,81.69,81.81,38488.0,70.5455,70.5628,70.4507,70.5542,38488.0
2016-10-11 11:55:00,81.81,81.84,81.76,81.79,32495.0,70.5542,70.58,70.511,70.5369,32495.0
2016-10-11 12:00:00,81.79,81.9,81.77,81.89,42824.0,70.5369,70.6318,70.5197,70.6231,42824.0
2016-10-11 12:05:00,81.88,81.89,81.84,81.86,25339.0,70.6145,70.6231,70.58,70.5973,25339.0
2016-10-11 12:10:00,81.86,81.9,81.83,81.83,36342.0,70.5973,70.6318,70.5714,70.5714,36342.0
2016-10-11 12:15:00,81.83,81.83,81.72,81.8,20978.0,70.5714,70.5714,70.4765,70.5455,20978.0
2016-10-11 12:20:00,81.82,81.83,81.75,81.77,12825.0,70.5628,70.5714,70.5024,70.5197,12825.0
2016-10-11 12:25:00,81.77,81.81,81.73,81.79,17945.0,70.5197,70.5542,70.4852,70.5369,17945.0
2016-10-11 12:30:00,81.79,81.88,81.78,81.82,28161.0,70.5369,70.6145,70.5283,70.5628,28161.0
2016-10-11 12:35:00,81.82,81.86,81.73,81.84,18295.0,70.5628,70.5973,70.4852,70.58,18295.0
2016-10-11 12:40:00,81.84,81.95,81.83,81.94,25874.0,70.58,70.6749,70.5714,70.6663,25874.0
2016-10-11 12:45:00,81.94,82.07,81.93,82.06,30106.0,70.6663,70.7784,70.6576,70.7698,30106.0
2016-10-11 12:50:00,82.03,82.06,81.99,82.03,27683.0,70.7439,70.7698,70.7094,70.7439,27683.0
2016-10-11 12:55:00,82.03,82.06,82.0,82.02,19366.0,70.7439,70.7698,70.718,70.7353,19366.0
2016-10-11 13:00:00,82.02,82.07,81.97,82.01,40654.0,70.7353,70.7784,70.6921,70.7266,40654.0
2016-10-11 13:05:00,82.01,82.02,81.94,81.96,34758.0,70.7266,70.7353,70.6663,70.6835,34758.0
2016-10-11 13:10:00,81.96,81.96,81.83,81.85,24170.0,70.6835,70.6835,70.5714,70.5886,24170.0
2016-10-11 13:15:00,81.84,81.86,81.75,81.82,19265.0,70.58,70.5973,70.5024,70.5628,19265.0
2016-10-11 13:20:00,81.82,81.91,81.81,81.86,21810.0,70.5628,70.6404,70.5542,70.5973,21810.0
2016-10-11 13:25:00,81.87,81.88,81.81,81.86,19184.0,70.6059,70.6145,70.5542,70.5973,19184.0
2016-10-11 13:30:00,81.86,81.94,81.74,81.93,35608.0,70.5973,70.6663,70.4938,70.6576,35608.0
2016-10-11 13:35:00,81.94,81.94,81.77,81.8,19005.0,70.6663,70.6663,70.5197,70.5455,19005.0
2016-10-11 13:40:00,81.82,81.86,81.78,81.78,15689.0,70.5628,70.5973,70.5283,70.5283,15689.0
2016-10-11 13:45:00,81.78,81.78,81.66,81.69,27334.0,70.5283,70.5283,70.4248,70.4507,27334.0
2016-10-11 13:50:00,81.68,81.72,81.67,81.69,27037.0,70.442,70.4765,70.4334,70.4507,27037.0
2016-10-11 13:55:00,81.68,81.71,81.63,81.64,43608.0,70.442,70.4679,70.3989,70.4075,43608.0
2016-10-11 14:00:00,81.64,81.79,81.63,81.77,30290.0,70.4075,70.5369,70.3989,70.5197,30290.0
2016-10-11 14:05:00,81.76,81.88,81.74,81.88,75078.0,70.511,70.6145,70.4938,70.6145,75078.0
2016-10-11 14:10:00,81.87,81.92,81.69,81.7,31765.0,70.6059,70.649,70.4507,70.4593,31765.0
2016-10-11 14:15:00,81.7,81.7,81.48,81.51,37232.0,70.4593,70.4593,70.2696,70.2954,37232.0
2016-10-11 14:20:00,81.51,81.55,81.48,81.55,29233.0,70.2954,70.3299,70.2696,70.3299,29233.0
2016-10-11 14:25:00,81.55,81.61,81.5,81.6,57191.0,70.3299,70.3817,70.2868,70.373,57191.0
2016-10-11 14:30:00,81.6,81.62,81.52,81.54,60442.0,70.373,70.3903,70.3041,70.3213,60442.0
2016-10-11 14:35:00,81.54,81.61,81.53,81.57,38778.0,70.3213,70.3817,70.3127,70.3472,38778.0
2016-10-11 14:40:00,81.58,81.64,81.56,81.57,32948.0,70.3558,70.4075,70.3385,70.3472,32948.0
2016-10-11 14:45:00,81.58,81.75,81.58,81.71,26216.0,70.3558,70.5024,70.3558,70.4679,26216.0
2016-10-11 14:50:00,81.7,81.71,81.58,81.7,28880.0,70.4593,70.4679,70.3558,70.4593,28880.0
2016-10-11 14:55:00,81.7,81.71,81.63,81.65,27615.0,70.4593,70.4679,70.3989,70.4162,27615.0
2016-10-11 15:00:00,81.65,81.65,81.59,81.59,47274.0,70.4162,70.4162,70.3644,70.3644,47274.0
2016-10-11 15:05:00,81.59,81.6,81.52,81.58,48609.0,70.3644,70.373,70.3041,70.3558,48609.0
2016-10-11 15:10:00,81.57,81.63,81.54,81.58,41236.0,70.3472,70.3989,70.3213,70.3558,41236.0
2016-10-11 15:15:00,81.58,81.7,81.56,81.7,52686.0,70.3558,70.4593,70.3385,70.4593,52686.0
2016-10-11 15:20:00,81.71,81.76,81.68,81.73,54692.0,70.4679,70.511,70.442,70.4852,54692.0
2016-10-11 15:25:00,81.73,81.75,81.55,81.6,64239.0,70.4852,70.5024,70.3299,70.373,64239.0
2016-10-11 15:30:00,81.61,81.64,81.58,81.64,66790.0,70.3817,70.4075,70.3558,70.4075,66790.0
2016-10-11 15:35:00,81.63,81.63,81.52,81.63,72739.0,70.3989,70.3989,70.3041,70.3989,72739.0
2016-10-11 15:40:00,81.63,81.74,81.61,81.72,94139.0,70.3989,70.4938,70.3817,70.4765,94139.0
2016-10-11 15:45:00,81.71,81.88,81.69,81.86,64575.0,70.4679,70.6145,70.4507,70.5973,64575.0
2016-10-11 15:50:00,81.85,81.85,81.78,81.82,123199.0,70.5886,70.5886,70.5283,70.5628,123199.0
2016-10-11 15:55:00,81.83,81.83,81.76,81.8,197144.0,70.5714,70.5714,70.511,70.5455,197144.0
2016-10-12 09:30:00,81.81,82.22,81.81,82.15,53031.0,70.5542,70.9077,70.5542,70.8474,53031.0
2016-10-12 09:35:00,82.06,82.17,81.79,81.88,51954.0,70.7698,70.8646,70.5369,70.6145,51954.0
2016-10-12 09:40:00,81.83,81.92,81.71,81.84,14861.0,70.5714,70.649,70.4679,70.58,14861.0
2016-10-12 09:45:00,81.84,81.95,81.66,81.66,39702.0,70.58,70.6749,70.4248,70.4248,39702.0
2016-10-12 09:50:00,81.69,81.74,81.64,81.7,70344.0,70.4507,70.4938,70.4075,70.4593,70344.0
2016-10-12 09:55:00,81.71,81.82,81.64,81.8,28231.0,70.4679,70.5628,70.4075,70.5455,28231.0
2016-10-12 10:00:00,81.81,81.88,81.75,81.82,52493.0,70.5542,70.6145,70.5024,70.5628,52493.0
2016-10-12 10:05:00,81.83,81.86,81.75,81.8,24844.0,70.5714,70.5973,70.5024,70.5455,24844.0
2016-10-12 10:10:00,81.8,81.8,81.7,81.79,15529.0,70.5455,70.5455,70.4593,70.5369,15529.0
2016-10-12 10:15:00,81.78,81.88,81.76,81.83,15385.0,70.5283,70.6145,70.511,70.5714,15385.0
2016-10-12 10:20:00,81.81,81.85,81.75,81.79,12696.0,70.5542,70.5886,70.5024,70.5369,12696.0
2016-10-12 10:25:00,81.77,81.84,81.74,81.76,20853.0,70.5197,70.58,70.4938,70.511,20853.0
2016-10-12 10:30:00,81.77,81.8,81.67,81.68,13735.0,70.5197,70.5455,70.4334,70.442,13735.0
2016-10-12 10:35:00,81.69,81.71,81.57,81.61,27923.0,70.4507,70.4679,70.3472,70.3817,27923.0
2016-10-12 10:40:00,81.61,81.76,81.6,81.76,35082.0,70.3817,70.511,70.373,70.511,35082.0
2016-10-12 10:45:00,81.76,81.81,81.62,81.63,29742.0,70.511,70.5542,70.3903,70.3989,29742.0
2016-10-12 10:50:00,81.63,81.66,81.38,81.38,30901.0,70.3989,70.4248,70.1833,70.1833,30901.0
2016-10-12 10:55:00,81.38,81.41,81.23,81.27,23889.0,70.1833,70.2092,70.054,70.0884,23889.0
2016-10-12 11:00:00,81.28,81.33,81.16,81.33,27689.0,70.0971,70.1402,69.9936,70.1402,27689.0
2016-10-12 11:05:00,81.33,81.39,81.25,81.38,29620.0,70.1402,70.1919,70.0712,70.1833,29620.0
2016-10-12 11:10:00,81.37,81.38,81.18,81.24,28489.0,70.1747,70.1833,70.0108,70.0626,28489.0
2016-10-12 11:15:00,81.26,81.29,81.17,81.17,47277.0,70.0798,70.1057,70.0022,70.0022,47277.0
2016-10-12 11:20:00,81.17,81.2,81.13,81.14,78899.0,70.0022,70.0281,69.9677,69.9763,78899.0
2016-10-12 11:25:00,81.14,81.18,81.08,81.13,30908.0,69.9763,70.0108,69.9246,69.9677,30908.0
2016-10-12 11:30:00,81.13,81.3,81.12,81.19,35693.0,69.9677,70.1143,69.9591,70.0195,35693.0
2016-10-12 11:35:00,81.19,81.28,81.19,81.23,22080.0,70.0195,70.0971,70.0195,70.054,22080.0
2016-10-12 11:40:00,81.23,81.23,81.16,81.17,21931.0,70.054,70.054,69.9936,70.0022,21931.0
2016-10-12 11:45:00,81.17,81.18,81.07,81.11,49240.0,70.0022,70.0108,69.916,69.9505,49240.0
2016-10-12 11:50:00,81.1,81.11,81.04,81.07,29888.0,69.9418,69.9505,69.8901,69.916,29888.0
2016-10-12 11:55:00,81.07,81.12,81.07,81.09,21135.0,69.916,69.9591,69.916,69.9332,21135.0
2016-10-12 12:00:00,81.09,81.13,81.06,81.09,123037.0,69.9332,69.9677,69.9073,69.9332,123037.0
2016-10-12 12:05:00,81.1,81.12,81.03,81.09,16696.0,69.9418,69.9591,69.8815,69.9332,16696.0
2016-10-12 12:10:00,81.1,81.12,81.05,81.09,30424.0,69.9418,69.9591,69.8987,69.9332,30424.0
2016-10-12 12:15:00,81.1,81.11,81.03,81.05,19967.0,69.9418,69.9505,69.8815,69.8987,19967.0
2016-10-12 12:20:00,81.05,81.05,80.98,81.0,28043.0,69.8987,69.8987,69.8383,69.8556,28043.0
2016-10-12 12:25:00,81.0,81.04,80.97,80.98,20535.0,69.8556,69.8901,69.8297,69.8383,20535.0
2016-10-12 12:30:00,80.99,80.99,80.86,80.86,25286.0,69.847,69.847,69.7349,69.7349,25286.0
2016-10-12 12:35:00,80.88,80.95,80.87,80.89,18237.0,69.7521,69.8125,69.7435,69.7607,18237.0
2016-10-12 12:40:00,80.9,80.9,80.77,80.77,18708.0,69.7694,69.7694,69.6572,69.6572,18708.0
2016-10-12 12:45:00,80.78,80.79,80.68,80.69,29666.0,69.6659,69.6745,69.5796,69.5882,29666.0
2016-10-12 12:50:00,80.69,80.77,80.68,80.75,36052.0,69.5882,69.6572,69.5796,69.64,36052.0
2016-10-12 12:55:00,80.75,80.83,80.71,80.8,24166.0,69.64,69.709,69.6055,69.6831,24166.0
2016-10-12 13:00:00,80.81,80.81,80.75,80.77,21262.0,69.6917,69.6917,69.64,69.6572,21262.0
2016-10-12 13:05:00,80.76,80.82,80.76,80.81,23070.0,69.6486,69.7004,69.6486,69.6917,23070.0
2016-10-12 13:10:00,80.81,80.82,80.72,80.79,19897.0,69.6917,69.7004,69.6141,69.6745,19897.0
2016-10-12 13:15:00,80.78,80.8,80.74,80.76,40358.0,69.6659,69.6831,69.6314,69.6486,40358.0
2016-10-12 13:20:00,80.77,80.78,80.7,80.7,17355.0,69.6572,69.6659,69.5969,69.5969,17355.0
2016-10-12 13:25:00,80.7,80.7,80.64,80.64,26478.0,69.5969,69.5969,69.5451,69.5451,26478.0
2016-10-12 13:30:00,80.65,80.66,80.61,80.63,23967.0,69.5537,69.5624,69.5193,69.5365,23967.0
2016-10-12 13:35:00,80.63,80.63,80.6,80.62,30944.0,69.5365,69.5365,69.5106,69.5279,30944.0
2016-10-12 13:40:00,80.63,80.65,80.62,80.63,31934.0,69.5365,69.5537,69.5279,69.5365,31934.0
2016-10-12 13:45:00,80.64,80.65,80.52,80.53,20568.0,69.5451,69.5537,69.4416,69.4503,20568.0
2016-10-12 13:50:00,80.53,80.58,80.5,80.58,24865.0,69.4503,69.4934,69.4244,69.4934,24865.0
2016-10-12 13:55:00,80.57,80.59,80.53,80.53,14318.0,69.4848,69.502,69.4503,69.4503,14318.0
2016-10-12 14:00:00,80.53,80.62,80.5,80.54,54448.0,69.4503,69.5279,69.4244,69.4589,54448.0
2016-10-12 14:05:00,80.53,80.53,80.46,80.5,33632.0,69.4503,69.4503,69.3899,69.4244,33632.0
2016-10-12 14:10:00,80.51,80.59,80.51,80.57,31625.0,69.433,69.502,69.433,69.4848,31625.0
2016-10-12 14:15:00,80.58,80.66,80.58,80.65,28245.0,69.4934,69.5624,69.4934,69.5537,28245.0
2016-10-12 14:20:00,80.65,80.66,80.62,80.62,21741.0,69.5537,69.5624,69.5279,69.5279,21741.0
2016-10-12 14:25:00,80.61,80.66,80.55,80.57,29917.0,69.5193,69.5624,69.4675,69.4848,29917.0
2016-10-12 14:30:00,80.56,80.66,80.56,80.61,23049.0,69.4761,69.5624,69.4761,69.5193,23049.0
2016-10-12 14:35:00,80.62,80.67,80.61,80.65,22838.0,69.5279,69.571,69.5193,69.5537,22838.0
2016-10-12 14:40:00,80.65,80.66,80.62,80.64,32615.0,69.5537,69.5624,69.5279,69.5451,32615.0
2016-10-12 14:45:00,80.65,80.7,80.62,80.66,29122.0,69.5537,69.5969,69.5279,69.5624,29122.0
2016-10-12 14:50:00,80.67,80.72,80.65,80.7,17548.0,69.571,69.6141,69.5537,69.5969,17548.0
2016-10-12 14:55:00,80.7,80.71,80.67,80.67,26929.0,69.5969,69.6055,69.571,69.571,26929.0
2016-10-12 15:00:00,80.67,80.68,80.63,80.64,62502.0,69.571,69.5796,69.5365,69.5451,62502.0
2016-10-12 15:05:00,80.63,80.73,80.63,80.7,24174.0,69.5365,69.6227,69.5365,69.5969,24174.0
2016-10-12 15:10:00,80.71,80.77,80.7,80.77,18549.0,69.6055,69.6572,69.5969,69.6572,18549.0
2016-10-12 15:15:00,80.77,80.81,80.75,80.77,68035.0,69.6572,69.6917,69.64,69.6572,68035.0
2016-10-12 15:20:00,80.76,80.81,80.73,80.75,92994.0,69.6486,69.6917,69.6227,69.64,92994.0
2016-10-12 15:25:00,80.74,80.75,80.65,80.66,34869.0,69.6314,69.64,69.5537,69.5624,34869.0
2016-10-12 15:30:00,80.65,80.65,80.56,80.56,44333.0,69.5537,69.5537,69.4761,69.4761,44333.0
2016-10-12 15:35:00,80.56,80.65,80.55,80.64,60067.0,69.4761,69.5537,69.4675,69.5451,60067.0
2016-10-12 15:40:00,80.64,80.65,80.61,80.63,61663.0,69.5451,69.5537,69.5193,69.5365,61663.0
2016-10-12 15:45:00,80.62,80.63,80.54,80.56,77722.0,69.5279,69.5365,69.4589,69.4761,77722.0
2016-10-12 15:50:00,80.56,80.59,80.53,80.58,99265.0,69.4761,69.502,69.4503,69.4934,99265.0
2016-10-12 15:55:00,80.59,80.64,80.52,80.53,141184.0,69.502,69.5451,69.4416,69.4503,141184.0
2016-10-13 09:30:00,79.93,80.0,79.64,79.93,64656.0,68.9328,68.9932,68.6827,68.9328,64656.0
2016-10-13 09:35:00,79.93,80.07,79.93,80.0,43964.0,68.9328,69.0535,68.9328,68.9932,43964.0
2016-10-13 09:40:00,79.98,80.02,79.68,79.82,56575.0,68.9759,69.0104,68.7172,68.8379,56575.0
2016-10-13 09:45:00,79.82,80.1,79.82,79.97,47611.0,68.8379,69.0794,68.8379,68.9673,47611.0
2016-10-13 09:50:00,79.96,80.03,79.81,79.88,55806.0,68.9587,69.0191,68.8293,68.8897,55806.0
2016-10-13 09:55:00,79.88,79.9,79.73,79.79,31644.0,68.8897,68.9069,68.7603,68.8121,31644.0
2016-10-13 10:00:00,79.8,79.81,79.6,79.7,36487.0,68.8207,68.8293,68.6482,68.7345,36487.0
2016-10-13 10:05:00,79.72,79.94,79.72,79.94,29201.0,68.7517,68.9414,68.7517,68.9414,29201.0
2016-10-13 10:10:00,79.93,80.04,79.8,80.04,23819.0,68.9328,69.0277,68.8207,69.0277,23819.0
2016-10-13 10:15:00,80.03,80.09,79.94,80.01,28550.0,69.0191,69.0708,68.9414,69.0018,28550.0
2016-10-13 10:20:00,80.03,80.18,80.0,80.09,26844.0,69.0191,69.1484,68.9932,69.0708,26844.0
2016-10-13 10:25:00,80.08,80.11,80.0,80.06,25810.0,69.0622,69.088,68.9932,69.0449,25810.0
2016-10-13 10:30:00,80.06,80.13,79.95,80.13,24493.0,69.0449,69.1053,68.9501,69.1053,24493.0
2016-10-13 10:35:00,80.13,80.16,80.06,80.08,22748.0,69.1053,69.1312,69.0449,69.0622,22748.0
2016-10-13 10:40:00,80.1,80.16,80.05,80.07,23083.0,69.0794,69.1312,69.0363,69.0535,23083.0
2016-10-13 10:45:00,80.06,80.07,79.84,79.9,32534.0,69.0449,69.0535,68.8552,68.9069,32534.0
2016-10-13 10:50:00,79.92,80.0,79.83,79.84,14115.0,68.9242,68.9932,68.8466,68.8552,14115.0
2016-10-13 10:55:00,79.84,80.05,79.84,80.05,11640.0,68.8552,69.0363,68.8552,69.0363,11640.0
2016-10-13 11:00:00,80.04,80.04,79.8,79.83,24081.0,69.0277,69.0277,68.8207,68.8466,24081.0
2016-10-13 11:05:00,79.82,80.03,79.82,79.99,12351.0,68.8379,69.0191,68.8379,68.9846,12351.0
2016-10-13 11:10:00,79.99,80.11,79.99,80.11,17568.0,68.9846,69.088,68.9846,69.088,17568.0
2016-10-13 11:15:00,80.12,80.13,80.03,80.07,32195.0,69.0967,69.1053,69.0191,69.0535,32195.0
2016-10-13 11:20:00,80.1,80.1,79.95,79.99,15925.0,69.0794,69.0794,68.9501,68.9846,15925.0
2016-10-13 11:25:00,79.99,80.05,79.96,80.0,17183.0,68.9846,69.0363,68.9587,68.9932,17183.0
2016-10-13 11:30:00,80.01,80.12,80.01,80.08,36450.0,69.0018,69.0967,69.0018,69.0622,36450.0
2016-10-13 11:35:00,80.06,80.09,80.02,80.02,17424.0,69.0449,69.0708,69.0104,69.0104,17424.0
2016-10-13 11:40:00,80.03,80.08,79.96,80.06,15607.0,69.0191,69.0622,68.9587,69.0449,15607.0
2016-10-13 11:45:00,80.08,80.08,79.99,80.06,16923.0,69.0622,69.0622,68.9846,69.0449,16923.0
2016-10-13 11:50:00,80.04,80.04,79.94,80.0,17472.0,69.0277,69.0277,68.9414,68.9932,17472.0
2016-10-13 11:55:00,80.0,80.05,79.97,80.04,12266.0,68.9932,69.0363,68.9673,69.0277,12266.0
2016-10-13 12:00:00,80.04,80.04,79.95,79.99,14378.0,69.0277,69.0277,68.9501,68.9846,14378.0
2016-10-13 12:05:00,79.99,80.03,79.96,79.98,16962.0,68.9846,69.0191,68.9587,68.9759,16962.0
2016-10-13 12:10:00,79.98,80.04,79.97,80.03,17517.0,68.9759,69.0277,68.9673,69.0191,17517.0
2016-10-13 12:15:00,80.03,80.05,79.94,79.95,18749.0,69.0191,69.0363,68.9414,68.9501,18749.0
2016-10-13 12:20:00,79.95,80.02,79.94,80.0,13476.0,68.9501,69.0104,68.9414,68.9932,13476.0
2016-10-13 12:25:00,79.99,80.06,79.97,80.04,11400.0,68.9846,69.0449,68.9673,69.0277,11400.0
2016-10-13 12:30:00,80.03,80.08,80.01,80.08,18058.0,69.0191,69.0622,69.0018,69.0622,18058.0
2016-10-13 12:35:00,80.08,80.25,80.08,80.24,29374.0,69.0622,69.2088,69.0622,69.2002,29374.0
2016-10-13 12:40:00,80.24,80.32,80.21,80.21,13819.0,69.2002,69.2692,69.1743,69.1743,13819.0
2016-10-13 12:45:00,80.22,80.28,80.19,80.25,20129.0,69.1829,69.2347,69.157,69.2088,20129.0
2016-10-13 12:50:00,80.24,80.27,80.2,80.22,16633.0,69.2002,69.226,69.1657,69.1829,16633.0
2016-10-13 12:55:00,80.24,80.25,80.16,80.16,10230.0,69.2002,69.2088,69.1312,69.1312,10230.0
2016-10-13 13:00:00,80.17,80.17,80.08,80.11,11897.0,69.1398,69.1398,69.0622,69.088,11897.0
2016-10-13 13:05:00,80.1,80.12,80.06,80.08,6954.0,69.0794,69.0967,69.0449,69.0622,6954.0
2016-10-13 13:10:00,80.09,80.1,79.95,79.96,9794.0,69.0708,69.0794,68.9501,68.9587,9794.0
2016-10-13 13:15:00,79.97,80.09,79.96,80.07,9722.0,68.9673,69.0708,68.9587,69.0535,9722.0
2016-10-13 13:20:00,80.06,80.12,80.06,80.07,6880.0,69.0449,69.0967,69.0449,69.0535,6880.0
2016-10-13 13:25:00,80.06,80.19,80.05,80.18,8655.0,69.0449,69.157,69.0363,69.1484,8655.0
2016-10-13 13:30:00,80.17,80.22,80.09,80.09,12879.0,69.1398,69.1829,69.0708,69.0708,12879.0
2016-10-13 13:35:00,80.11,80.15,80.05,80.08,31719.0,69.088,69.1225,69.0363,69.0622,31719.0
2016-10-13 13:40:00,80.11,80.19,80.08,80.14,26581.0,69.088,69.157,69.0622,69.1139,26581.0
2016-10-13 13:45:00,80.14,80.16,80.07,80.09,8818.0,69.1139,69.1312,69.0535,69.0708,8818.0
2016-10-13 13:50:00,80.09,80.25,80.07,80.21,21826.0,69.0708,69.2088,69.0535,69.1743,21826.0
2016-10-13 13:55:00,80.22,80.4,80.2,80.34,13982.0,69.1829,69.3381,69.1657,69.2864,13982.0
2016-10-13 14:00:00,80.34,80.35,80.28,80.33,19253.0,69.2864,69.295,69.2347,69.2778,19253.0
2016-10-13 14:05:00,80.33,80.33,80.27,80.32,13791.0,69.2778,69.2778,69.226,69.2692,13791.0
2016-10-13 14:10:00,80.32,80.36,80.27,80.28,13383.0,69.2692,69.3036,69.226,69.2347,13383.0
2016-10-13 14:15:00,80.28,80.3,80.24,80.27,8748.0,69.2347,69.2519,69.2002,69.226,8748.0
2016-10-13 14:20:00,80.29,80.36,80.28,80.29,21847.0,69.2433,69.3036,69.2347,69.2433,21847.0
2016-10-13 14:25:00,80.3,80.31,80.27,80.29,14028.0,69.2519,69.2605,69.226,69.2433,14028.0
2016-10-13 14:30:00,80.29,80.33,80.25,80.26,18940.0,69.2433,69.2778,69.2088,69.2174,18940.0
2016-10-13 14:35:00,80.26,80.28,80.2,80.25,18601.0,69.2174,69.2347,69.1657,69.2088,18601.0
2016-10-13 14:40:00,80.24,80.25,80.18,80.22,16657.0,69.2002,69.2088,69.1484,69.1829,16657.0
2016-10-13 14:45:00,80.22,80.37,80.21,80.33,30008.0,69.1829,69.3123,69.1743,69.2778,30008.0
2016-10-13 14:50:00,80.35,80.42,80.26,80.41,30243.0,69.295,69.3554,69.2174,69.3468,30243.0
2016-10-13 14:55:00,80.41,80.49,80.34,80.35,27443.0,69.3468,69.4158,69.2864,69.295,27443.0
2016-10-13 15:00:00,80.36,80.37,80.33,80.37,36974.0,69.3036,69.3123,69.2778,69.3123,36974.0
2016-10-13 15:05:00,80.36,80.36,80.31,80.32,26484.0,69.3036,69.3036,69.2605,69.2692,26484.0
2016-10-13 15:10:00,80.33,80.4,80.32,80.37,28806.0,69.2778,69.3381,69.2692,69.3123,28806.0
2016-10-13 15:15:00,80.37,80.4,80.31,80.32,29209.0,69.3123,69.3381,69.2605,69.2692,29209.0
2016-10-13 15:20:00,80.31,80.37,80.29,80.34,22222.0,69.2605,69.3123,69.2433,69.2864,22222.0
2016-10-13 15:25:00,80.34,80.35,80.23,80.24,24844.0,69.2864,69.295,69.1915,69.2002,24844.0
2016-10-13 15:30:00,80.23,80.26,80.19,80.22,28460.0,69.1915,69.2174,69.157,69.1829,28460.0
2016-10-13 15:35:00,80.21,80.26,80.16,80.19,50567.0,69.1743,69.2174,69.1312,69.157,50567.0
2016-10-13 15:40:00,80.2,80.27,80.17,80.18,189338.0,69.1657,69.226,69.1398,69.1484,189338.0
2016-10-13 15:45:00,80.17,80.21,80.16,80.17,83084.0,69.1398,69.1743,69.1312,69.1398,83084.0
2016-10-13 15:50:00,80.18,80.2,80.09,80.1,153346.0,69.1484,69.1657,69.0708,69.0794,153346.0
2016-10-13 15:55:00,80.09,80.09,79.97,80.02,326279.0,69.0708,69.0708,68.9673,69.0104,326279.0
2016-10-14 09:30:00,80.17,80.3,79.96,80.07,272907.0,69.1398,69.2519,68.9587,69.0535,272907.0
2016-10-14 09:35:00,80.06,80.32,80.06,80.23,21301.0,69.0449,69.2692,69.0449,69.1915,21301.0
2016-10-14 09:40:00,80.24,80.26,80.04,80.16,52884.0,69.2002,69.2174,69.0277,69.1312,52884.0
2016-10-14 09:45:00,80.14,80.22,80.14,80.21,16170.0,69.1139,69.1829,69.1139,69.1743,16170.0
2016-10-14 09:50:00,80.23,80.25,80.09,80.12,82041.0,69.1915,69.2088,69.0708,69.0967,82041.0
2016-10-14 09:55:00,80.14,80.22,80.13,80.13,22476.0,69.1139,69.1829,69.1053,69.1053,22476.0
2016-10-14 10:00:00,80.11,80.15,80.07,80.11,16184.0,69.088,69.1225,69.0535,69.088,16184.0
2016-10-14 10:05:00,80.08,80.08,80.02,80.02,6965.0,69.0622,69.0622,69.0104,69.0104,6965.0
2016-10-14 10:10:00,80.02,80.07,79.99,80.05,20432.0,69.0104,69.0535,68.9846,69.0363,20432.0
2016-10-14 10:15:00,80.04,80.15,80.0,80.14,26907.0,69.0277,69.1225,68.9932,69.1139,26907.0
2016-10-14 10:20:00,80.14,80.25,80.12,80.22,20764.0,69.1139,69.2088,69.0967,69.1829,20764.0
2016-10-14 10:25:00,80.24,80.25,80.18,80.2,10531.0,69.2002,69.2088,69.1484,69.1657,10531.0
2016-10-14 10:30:00,80.2,80.25,80.19,80.19,19024.0,69.1657,69.2088,69.157,69.157,19024.0
2016-10-14 10:35:00,80.2,80.23,80.14,80.14,24732.0,69.1657,69.1915,69.1139,69.1139,24732.0
2016-10-14 10:40:00,80.16,80.25,80.16,80.22,38073.0,69.1312,69.2088,69.1312,69.1829,38073.0
2016-10-14 10:45:00,80.22,80.23,80.15,80.16,23128.0,69.1829,69.1915,69.1225,69.1312,23128.0
2016-10-14 10:50:00,80.17,80.21,80.15,80.2,14355.0,69.1398,69.1743,69.1225,69.1657,14355.0
2016-10-14 10:55:00,80.2,80.21,80.12,80.14,15399.0,69.1657,69.1743,69.0967,69.1139,15399.0
2016-10-14 11:00:00,80.13,80.13,79.94,79.98,23480.0,69.1053,69.1053,68.9414,68.9759,23480.0
2016-10-14 11:05:00,79.98,79.98,79.86,79.9,18135.0,68.9759,68.9759,68.8724,68.9069,18135.0
2016-10-14 11:10:00,79.89,79.89,79.77,79.79,26242.0,68.8983,68.8983,68.7948,68.8121,26242.0
2016-10-14 11:15:00,79.78,79.81,79.71,79.81,16158.0,68.8034,68.8293,68.7431,68.8293,16158.0
2016-10-14 11:20:00,79.81,79.83,79.7,79.72,28764.0,68.8293,68.8466,68.7345,68.7517,28764.0
2016-10-14 11:25:00,79.71,79.72,79.54,79.56,30281.0,68.7431,68.7517,68.5965,68.6137,30281.0
2016-10-14 11:30:00,79.56,79.6,79.45,79.58,29573.0,68.6137,68.6482,68.5189,68.631,29573.0
2016-10-14 11:35:00,79.59,79.7,79.58,79.69,14997.0,68.6396,68.7345,68.631,68.7258,14997.0
2016-10-14 11:40:00,79.69,79.7,79.64,79.65,15250.0,68.7258,68.7345,68.6827,68.6913,15250.0
2016-10-14 11:45:00,79.64,79.66,79.57,79.62,28434.0,68.6827,68.7,68.6223,68.6655,28434.0
2016-10-14 11:50:00,79.61,79.66,79.45,79.48,43424.0,68.6568,68.7,68.5189,68.5447,43424.0
2016-10-14 11:55:00,79.47,79.5,79.4,79.4,19649.0,68.5361,68.562,68.4757,68.4757,19649.0
2016-10-14 12:00:00,79.4,79.56,79.38,79.55,22762.0,68.4757,68.6137,68.4585,68.6051,22762.0
2016-10-14 12:05:00,79.56,79.56,79.43,79.44,12485.0,68.6137,68.6137,68.5016,68.5102,12485.0
2016-10-14 12:10:00,79.45,79.45,79.29,79.29,41772.0,68.5189,68.5189,68.3809,68.3809,41772.0
2016-10-14 12:15:00,79.29,79.32,79.21,79.31,41071.0,68.3809,68.4067,68.3119,68.3981,41071.0
2016-10-14 12:20:00,79.31,79.41,79.31,79.41,19177.0,68.3981,68.4844,68.3981,68.4844,19177.0
2016-10-14 12:25:00,79.44,79.47,79.36,79.43,14240.0,68.5102,68.5361,68.4412,68.5016,14240.0
2016-10-14 12:30:00,79.44,79.5,79.4,79.4,30358.0,68.5102,68.562,68.4757,68.4757,30358.0
2016-10-14 12:35:00,79.41,79.46,79.37,79.38,20261.0,68.4844,68.5275,68.4499,68.4585,20261.0
2016-10-14 12:40:00,79.39,79.45,79.38,79.39,16147.0,68.4671,68.5189,68.4585,68.4671,16147.0
2016-10-14 12:45:00,79.4,79.41,79.36,79.38,15114.0,68.4757,68.4844,68.4412,68.4585,15114.0
2016-10-14 12:50:00,79.38,79.46,79.37,79.45,25677.0,68.4585,68.5275,68.4499,68.5189,25677.0
2016-10-14 12:55:00,79.45,79.53,79.44,79.52,12847.0,68.5189,68.5878,68.5102,68.5792,12847.0
2016-10-14 13:00:00,79.52,79.55,79.5,79.51,19950.0,68.5792,68.6051,68.562,68.5706,19950.0
2016-10-14 13:05:00,79.51,79.67,79.5,79.64,15641.0,68.5706,68.7086,68.562,68.6827,15641.0
2016-10-14 13:10:00,79.64,79.66,79.58,79.65,19266.0,68.6827,68.7,68.631,68.6913,19266.0
2016-10-14 13:15:00,79.65,79.71,79.64,79.64,12833.0,68.6913,68.7431,68.6827,68.6827,12833.0
2016-10-14 13:20:00,79.64,79.78,79.64,79.75,16851.0,68.6827,68.8034,68.6827,68.7776,16851.0
2016-10-14 13:25:00,79.75,79.8,79.74,79.79,32852.0,68.7776,68.8207,68.769,68.8121,32852.0
2016-10-14 13:30:00,79.79,79.91,79.74,79.91,24154.0,68.8121,68.9156,68.769,68.9156,24154.0
2016-10-14 13:35:00,79.88,79.94,79.82,79.91,19720.0,68.8897,68.9414,68.8379,68.9156,19720.0
2016-10-14 13:40:00,79.92,79.92,79.74,79.75,12106.0,68.9242,68.9242,68.769,68.7776,12106.0
2016-10-14 13:45:00,79.75,79.75,79.69,79.73,16841.0,68.7776,68.7776,68.7258,68.7603,16841.0
2016-10-14 13:50:00,79.73,79.73,79.64,79.7,15913.0,68.7603,68.7603,68.6827,68.7345,15913.0
2016-10-14 13:55:00,79.7,79.7,79.63,79.65,11174.0,68.7345,68.7345,68.6741,68.6913,11174.0
2016-10-14 14:00:00,79.64,79.68,79.58,79.66,21245.0,68.6827,68.7172,68.631,68.7,21245.0
2016-10-14 14:05:00,79.67,79.67,79.58,79.6,25402.0,68.7086,68.7086,68.631,68.6482,25402.0
2016-10-14 14:10:00,79.61,79.67,79.57,79.64,23439.0,68.6568,68.7086,68.6223,68.6827,23439.0
2016-10-14 14:15:00,79.61,79.7,79.58,79.69,22071.0,68.6568,68.7345,68.631,68.7258,22071.0
2016-10-14 14:20:00,79.68,79.74,79.65,79.72,18575.0,68.7172,68.769,68.6913,68.7517,18575.0
2016-10-14 14:25:00,79.71,79.74,79.65,79.73,16847.0,68.7431,68.769,68.6913,68.7603,16847.0
2016-10-14 14:30:00,79.74,79.75,79.68,79.74,16970.0,68.769,68.7776,68.7172,68.769,16970.0
2016-10-14 14:35:00,79.73,79.73,79.65,79.65,14876.0,68.7603,68.7603,68.6913,68.6913,14876.0
2016-10-14 14:40:00,79.66,79.69,79.63,79.64,17092.0,68.7,68.7258,68.6741,68.6827,17092.0
2016-10-14 14:45:00,79.63,79.68,79.54,79.59,32153.0,68.6741,68.7172,68.5965,68.6396,32153.0
2016-10-14 14:50:00,79.58,79.59,79.51,79.53,22837.0,68.631,68.6396,68.5706,68.5878,22837.0
2016-10-14 14:55:00,79.53,79.57,79.51,79.53,22446.0,68.5878,68.6223,68.5706,68.5878,22446.0
2016-10-14 15:00:00,79.54,79.56,79.5,79.5,18043.0,68.5965,68.6137,68.562,68.562,18043.0
2016-10-14 15:05:00,79.51,79.61,79.5,79.61,21151.0,68.5706,68.6568,68.562,68.6568,21151.0
2016-10-14 15:10:00,79.61,79.64,79.56,79.63,25706.0,68.6568,68.6827,68.6137,68.6741,25706.0
2016-10-14 15:15:00,79.63,79.66,79.61,79.63,18431.0,68.6741,68.7,68.6568,68.6741,18431.0
2016-10-14 15:20:00,79.63,79.64,79.58,79.6,23913.0,68.6741,68.6827,68.631,68.6482,23913.0
2016-10-14 15:25:00,79.6,79.64,79.52,79.52,29526.0,68.6482,68.6827,68.5792,68.5792,29526.0
2016-10-14 15:30:00,79.52,79.58,79.49,79.52,37836.0,68.5792,68.631,68.5533,68.5792,37836.0
2016-10-14 15:35:00,79.53,79.62,79.52,79.61,47974.0,68.5878,68.6655,68.5792,68.6568,47974.0
2016-10-14 15:40:00,79.61,79.65,79.51,79.52,55949.0,68.6568,68.6913,68.5706,68.5792,55949.0
2016-10-14 15:45:00,79.51,79.52,79.46,79.51,73580.0,68.5706,68.5792,68.5275,68.5706,73580.0
2016-10-14 15:50:00,79.5,79.52,79.4,79.4,76439.0,68.562,68.5792,68.4757,68.4757,76439.0
2016-10-14 15:55:00,79.4,79.46,79.22,79.28,281842.0,68.4757,68.5275,68.3205,68.3722,281842.0
2016-10-17 09:30:00,79.53,79.53,78.8,78.86,63034.0,68.5878,68.5878,67.9583,68.01,63034.0
2016-10-17 09:35:00,78.81,78.86,78.47,78.49,62849.0,67.9669,68.01,67.6737,67.6909,62849.0
2016-10-17 09:40:00,78.47,78.47,78.25,78.25,97414.0,67.6737,67.6737,67.484,67.484,97414.0
2016-10-17 09:45:00,78.27,78.3,78.14,78.22,95839.0,67.5012,67.5271,67.3891,67.4581,95839.0
2016-10-17 09:50:00,78.22,78.36,78.12,78.17,86671.0,67.4581,67.5788,67.3718,67.415,86671.0
2016-10-17 09:55:00,78.17,78.17,78.03,78.03,122986.0,67.415,67.415,67.2942,67.2942,122986.0
2016-10-17 10:00:00,78.04,78.1,78.02,78.04,110869.0,67.3028,67.3546,67.2856,67.3028,110869.0
2016-10-17 10:05:00,78.03,78.21,78.01,78.17,75381.0,67.2942,67.4495,67.277,67.415,75381.0
2016-10-17 10:10:00,78.17,78.28,78.17,78.17,49482.0,67.415,67.5098,67.415,67.415,49482.0
2016-10-17 10:15:00,78.17,78.25,78.15,78.25,53458.0,67.415,67.484,67.3977,67.484,53458.0
2016-10-17 10:20:00,78.25,78.41,78.23,78.4,55509.0,67.484,67.6219,67.4667,67.6133,55509.0
2016-10-17 10:25:00,78.41,78.48,78.38,78.4,44349.0,67.6219,67.6823,67.5961,67.6133,44349.0
2016-10-17 10:30:00,78.41,78.43,78.29,78.34,31330.0,67.6219,67.6392,67.5185,67.5616,31330.0
2016-10-17 10:35:00,78.34,78.42,78.33,78.38,41977.0,67.5616,67.6306,67.5529,67.5961,41977.0
2016-10-17 10:40:00,78.37,78.51,78.36,78.48,64684.0,67.5874,67.7082,67.5788,67.6823,64684.0
2016-10-17 10:45:00,78.49,78.51,78.39,78.41,44149.0,67.6909,67.7082,67.6047,67.6219,44149.0
2016-10-17 10:50:00,78.4,78.4,78.29,78.35,30355.0,67.6133,67.6133,67.5185,67.5702,30355.0
2016-10-17 10:55:00,78.34,78.42,78.27,78.42,28787.0,67.5616,67.6306,67.5012,67.6306,28787.0
2016-10-17 11:00:00,78.44,78.49,78.41,78.44,27815.0,67.6478,67.6909,67.6219,67.6478,27815.0
2016-10-17 11:05:00,78.44,78.47,78.35,78.35,23747.0,67.6478,67.6737,67.5702,67.5702,23747.0
2016-10-17 11:10:00,78.34,78.36,78.3,78.3,24229.0,67.5616,67.5788,67.5271,67.5271,24229.0
2016-10-17 11:15:00,78.3,78.45,78.29,78.44,22722.0,67.5271,67.6564,67.5185,67.6478,22722.0
2016-10-17 11:20:00,78.43,78.51,78.41,78.5,26398.0,67.6392,67.7082,67.6219,67.6996,26398.0
2016-10-17 11:25:00,78.49,78.53,78.44,78.5,30263.0,67.6909,67.7254,67.6478,67.6996,30263.0
2016-10-17 11:30:00,78.51,78.66,78.51,78.59,23812.0,67.7082,67.8375,67.7082,67.7772,23812.0
2016-10-17 11:35:00,78.59,78.73,78.56,78.73,14868.0,67.7772,67.8979,67.7513,67.8979,14868.0
2016-10-17 11:40:00,78.74,78.77,78.68,78.71,16817.0,67.9065,67.9324,67.8548,67.8807,16817.0
2016-10-17 11:45:00,78.7,78.73,78.64,78.67,13623.0,67.872,67.8979,67.8203,67.8462,13623.0
2016-10-17 11:50:00,78.67,78.81,78.66,78.8,19179.0,67.8462,67.9669,67.8375,67.9583,19179.0
2016-10-17 11:55:00,78.79,78.84,78.79,78.81,15599.0,67.9497,67.9928,67.9497,67.9669,15599.0
2016-10-17 12:00:00,78.81,78.84,78.76,78.8,20449.0,67.9669,67.9928,67.9238,67.9583,20449.0
2016-10-17 12:05:00,78.8,78.81,78.71,78.75,24078.0,67.9583,67.9669,67.8807,67.9152,24078.0
2016-10-17 12:10:00,78.75,78.75,78.66,78.67,17675.0,67.9152,67.9152,67.8375,67.8462,17675.0
2016-10-17 12:15:00,78.66,78.73,78.66,78.72,13090.0,67.8375,67.8979,67.8375,67.8893,13090.0
2016-10-17 12:20:00,78.72,78.79,78.71,78.75,19207.0,67.8893,67.9497,67.8807,67.9152,19207.0
2016-10-17 12:25:00,78.75,78.77,78.71,78.71,17297.0,67.9152,67.9324,67.8807,67.8807,17297.0
2016-10-17 12:30:00,78.72,78.79,78.7,78.75,16481.0,67.8893,67.9497,67.872,67.9152,16481.0
2016-10-17 12:35:00,78.75,78.78,78.73,78.75,12536.0,67.9152,67.941,67.8979,67.9152,12536.0
2016-10-17 12:40:00,78.75,78.75,78.68,78.73,13643.0,67.9152,67.9152,67.8548,67.8979,13643.0
2016-10-17 12:45:00,78.72,78.81,78.7,78.78,15151.0,67.8893,67.9669,67.872,67.941,15151.0
2016-10-17 12:50:00,78.78,78.88,78.77,78.77,28494.0,67.941,68.0273,67.9324,67.9324,28494.0
2016-10-17 12:55:00,78.78,78.85,78.77,78.79,18133.0,67.941,68.0014,67.9324,67.9497,18133.0
2016-10-17 13:00:00,78.78,78.85,78.76,78.78,14063.0,67.941,68.0014,67.9238,67.941,14063.0
2016-10-17 13:05:00,78.77,78.83,78.76,78.81,19058.0,67.9324,67.9842,67.9238,67.9669,19058.0
2016-10-17 13:10:00,78.82,78.82,78.77,78.78,13250.0,67.9755,67.9755,67.9324,67.941,13250.0
2016-10-17 13:15:00,78.78,78.79,78.67,78.7,15033.0,67.941,67.9497,67.8462,67.872,15033.0
2016-10-17 13:20:00,78.69,78.75,78.66,78.72,25191.0,67.8634,67.9152,67.8375,67.8893,25191.0
2016-10-17 13:25:00,78.71,78.75,78.67,78.7,16984.0,67.8807,67.9152,67.8462,67.872,16984.0
2016-10-17 13:30:00,78.7,78.75,78.66,78.75,17129.0,67.872,67.9152,67.8375,67.9152,17129.0
2016-10-17 13:35:00,78.74,78.76,78.69,78.7,22353.0,67.9065,67.9238,67.8634,67.872,22353.0
2016-10-17 13:40:00,78.7,78.71,78.64,78.65,19368.0,67.872,67.8807,67.8203,67.8289,19368.0
2016-10-17 13:45:00,78.65,78.67,78.61,78.64,23075.0,67.8289,67.8462,67.7944,67.8203,23075.0
2016-10-17 13:50:00,78.65,78.66,78.6,78.64,33039.0,67.8289,67.8375,67.7858,67.8203,33039.0
2016-10-17 13:55:00,78.63,78.64,78.49,78.52,24532.0,67.8117,67.8203,67.6909,67.7168,24532.0
2016-10-17 14:00:00,78.52,78.63,78.52,78.62,19966.0,67.7168,67.8117,67.7168,67.803,19966.0
2016-10-17 14:05:00,78.62,78.62,78.55,78.55,12819.0,67.803,67.803,67.7427,67.7427,12819.0
2016-10-17 14:10:00,78.54,78.57,78.53,78.55,29754.0,67.7341,67.7599,67.7254,67.7427,29754.0
2016-10-17 14:15:00,78.54,78.57,78.52,78.53,28493.0,67.7341,67.7599,67.7168,67.7254,28493.0
2016-10-17 14:20:00,78.53,78.55,78.47,78.47,29289.0,67.7254,67.7427,67.6737,67.6737,29289.0
2016-10-17 14:25:00,78.45,78.52,78.45,78.5,28614.0,67.6564,67.7168,67.6564,67.6996,28614.0
2016-10-17 14:30:00,78.49,78.49,78.4,78.42,35068.0,67.6909,67.6909,67.6133,67.6306,35068.0
2016-10-17 14:35:00,78.44,78.45,78.37,78.39,36099.0,67.6478,67.6564,67.5874,67.6047,36099.0
2016-10-17 14:40:00,78.38,78.42,78.35,78.39,26185.0,67.5961,67.6306,67.5702,67.6047,26185.0
2016-10-17 14:45:00,78.39,78.39,78.25,78.25,52379.0,67.6047,67.6047,67.484,67.484,52379.0
2016-10-17 14:50:00,78.25,78.33,78.17,78.33,100259.0,67.484,67.5529,67.415,67.5529,100259.0
2016-10-17 14:55:00,78.32,78.39,78.32,78.37,34558.0,67.5443,67.6047,67.5443,67.5874,34558.0
2016-10-17 15:00:00,78.38,78.46,78.37,78.46,23695.0,67.5961,67.6651,67.5874,67.6651,23695.0
2016-10-17 15:05:00,78.46,78.46,78.42,78.44,26881.0,67.6651,67.6651,67.6306,67.6478,26881.0
2016-10-17 15:10:00,78.44,78.5,78.38,78.4,52685.0,67.6478,67.6996,67.5961,67.6133,52685.0
2016-10-17 15:15:00,78.4,78.45,78.39,78.41,31176.0,67.6133,67.6564,67.6047,67.6219,31176.0
2016-10-17 15:20:00,78.41,78.46,78.39,78.43,48561.0,67.6219,67.6651,67.6047,67.6392,48561.0
2016-10-17 15:25:00,78.43,78.48,78.42,78.48,24605.0,67.6392,67.6823,67.6306,67.6823,24605.0
2016-10-17 15:30:00,78.47,78.49,78.41,78.45,50599.0,67.6737,67.6909,67.6219,67.6564,50599.0
2016-10-17 15:35:00,78.45,78.53,78.44,78.5,47708.0,67.6564,67.7254,67.6478,67.6996,47708.0
2016-10-17 15:40:00,78.51,78.55,78.45,78.47,69294.0,67.7082,67.7427,67.6564,67.6737,69294.0
2016-10-17 15:45:00,78.46,78.53,78.44,78.5,77936.0,67.6651,67.7254,67.6478,67.6996,77936.0
2016-10-17 15:50:00,78.5,78.53,78.49,78.5,71953.0,67.6996,67.7254,67.6909,67.6996,71953.0
2016-10-17 15:55:00,78.49,78.53,78.46,78.53,191337.0,67.6909,67.7254,67.6651,67.7254,191337.0
2016-10-18 09:30:00,79.09,79.15,78.86,79.1,52375.0,68.2084,68.2601,68.01,68.217,52375.0
2016-10-18 09:35:00,79.06,79.09,78.78,78.9,20190.0,68.1825,68.2084,67.941,68.0445,20190.0
2016-10-18 09:40:00,78.85,78.85,78.7,78.73,27830.0,68.0014,68.0014,67.872,67.8979,27830.0
2016-10-18 09:45:00,78.73,78.8,78.64,78.65,83425.0,67.8979,67.9583,67.8203,67.8289,83425.0
2016-10-18 09:50:00,78.63,78.65,78.51,78.64,43585.0,67.8117,67.8289,67.7082,67.8203,43585.0
2016-10-18 09:55:00,78.62,78.64,78.5,78.63,56216.0,67.803,67.8203,67.6996,67.8117,56216.0
2016-10-18 10:00:00,78.64,78.81,78.55,78.81,56421.0,67.8203,67.9669,67.7427,67.9669,56421.0
2016-10-18 10:05:00,78.81,79.11,78.8,79.09,31936.0,67.9669,68.2256,67.9583,68.2084,31936.0
2016-10-18 10:10:00,79.09,79.1,78.81,78.87,108040.0,68.2084,68.217,67.9669,68.0187,108040.0
2016-10-18 10:15:00,78.89,79.03,78.89,78.98,22847.0,68.0359,68.1566,68.0359,68.1135,22847.0
2016-10-18 10:20:00,78.98,78.99,78.82,78.84,20456.0,68.1135,68.1221,67.9755,67.9928,20456.0
2016-10-18 10:25:00,78.85,79.0,78.85,78.98,14174.0,68.0014,68.1308,68.0014,68.1135,14174.0
2016-10-18 10:30:00,78.97,78.99,78.88,78.88,14830.0,68.1049,68.1221,68.0273,68.0273,14830.0
2016-10-18 10:35:00,78.88,78.99,78.88,78.97,20293.0,68.0273,68.1221,68.0273,68.1049,20293.0
2016-10-18 10:40:00,78.97,79.05,78.95,79.04,15007.0,68.1049,68.1739,68.0876,68.1653,15007.0
2016-10-18 10:45:00,79.04,79.04,78.94,78.99,26201.0,68.1653,68.1653,68.079,68.1221,26201.0
2016-10-18 10:50:00,79.0,79.02,78.88,78.89,7209.0,68.1308,68.148,68.0273,68.0359,7209.0
2016-10-18 10:55:00,78.88,78.88,78.77,78.78,13717.0,68.0273,68.0273,67.9324,67.941,13717.0
2016-10-18 11:00:00,78.77,78.93,78.77,78.91,24086.0,67.9324,68.0704,67.9324,68.0531,24086.0
2016-10-18 11:05:00,78.94,78.94,78.84,78.85,20607.0,68.079,68.079,67.9928,68.0014,20607.0
2016-10-18 11:10:00,78.85,78.88,78.8,78.83,12381.0,68.0014,68.0273,67.9583,67.9842,12381.0
2016-10-18 11:15:00,78.82,78.9,78.82,78.87,13219.0,67.9755,68.0445,67.9755,68.0187,13219.0
2016-10-18 11:20:00,78.88,78.92,78.88,78.92,20968.0,68.0273,68.0618,68.0273,68.0618,20968.0
2016-10-18 11:25:00,78.92,78.93,78.87,78.91,17311.0,68.0618,68.0704,68.0187,68.0531,17311.0
2016-10-18 11:30:00,78.91,78.99,78.91,78.97,18730.0,68.0531,68.1221,68.0531,68.1049,18730.0
2016-10-18 11:35:00,78.96,79.0,78.93,78.95,17229.0,68.0963,68.1308,68.0704,68.0876,17229.0
2016-10-18 11:40:00,78.95,78.95,78.91,78.92,11535.0,68.0876,68.0876,68.0531,68.0618,11535.0
2016-10-18 11:45:00,78.91,78.92,78.86,78.87,9771.0,68.0531,68.0618,68.01,68.0187,9771.0
2016-10-18 11:50:00,78.86,78.9,78.86,78.9,27056.0,68.01,68.0445,68.01,68.0445,27056.0
2016-10-18 11:55:00,78.9,78.92,78.89,78.91,17035.0,68.0445,68.0618,68.0359,68.0531,17035.0
2016-10-18 12:00:00,78.91,78.92,78.89,78.91,16289.0,68.0531,68.0618,68.0359,68.0531,16289.0
2016-10-18 12:05:00,78.92,78.95,78.91,78.95,25601.0,68.0618,68.0876,68.0531,68.0876,25601.0
2016-10-18 12:10:00,78.95,78.96,78.93,78.95,13498.0,68.0876,68.0963,68.0704,68.0876,13498.0
2016-10-18 12:15:00,78.95,78.98,78.95,78.98,16611.0,68.0876,68.1135,68.0876,68.1135,16611.0
2016-10-18 12:20:00,78.98,79.0,78.97,78.99,16939.0,68.1135,68.1308,68.1049,68.1221,16939.0
2016-10-18 12:25:00,78.98,79.0,78.98,78.98,10040.0,68.1135,68.1308,68.1135,68.1135,10040.0
2016-10-18 12:30:00,78.99,78.99,78.91,78.92,12853.0,68.1221,68.1221,68.0531,68.0618,12853.0
2016-10-18 12:35:00,78.93,78.96,78.93,78.95,10138.0,68.0704,68.0963,68.0704,68.0876,10138.0
2016-10-18 12:40:00,78.95,78.96,78.93,78.94,10018.0,68.0876,68.0963,68.0704,68.079,10018.0
2016-10-18 12:45:00,78.94,78.96,78.86,78.88,16804.0,68.079,68.0963,68.01,68.0273,16804.0
2016-10-18 12:50:00,78.87,78.89,78.86,78.87,15435.0,68.0187,68.0359,68.01,68.0187,15435.0
2016-10-18 12:55:00,78.88,78.9,78.86,78.9,16941.0,68.0273,68.0445,68.01,68.0445,16941.0
2016-10-18 13:00:00,78.89,78.89,78.87,78.88,10264.0,68.0359,68.0359,68.0187,68.0273,10264.0
2016-10-18 13:05:00,78.89,79.03,78.88,79.02,64475.0,68.0359,68.1566,68.0273,68.148,64475.0
2016-10-18 13:10:00,79.02,79.08,79.0,79.0,20832.0,68.148,68.1998,68.1308,68.1308,20832.0
2016-10-18 13:15:00,79.0,79.01,78.97,78.98,14865.0,68.1308,68.1394,68.1049,68.1135,14865.0
2016-10-18 13:20:00,78.98,78.99,78.92,78.94,10257.0,68.1135,68.1221,68.0618,68.079,10257.0
2016-10-18 13:25:00,78.93,78.96,78.93,78.95,24969.0,68.0704,68.0963,68.0704,68.0876,24969.0
2016-10-18 13:30:00,78.94,78.94,78.87,78.88,19467.0,68.079,68.079,68.0187,68.0273,19467.0
2016-10-18 13:35:00,78.88,78.91,78.87,78.9,19484.0,68.0273,68.0531,68.0187,68.0445,19484.0
2016-10-18 13:40:00,78.9,78.96,78.89,78.96,17500.0,68.0445,68.0963,68.0359,68.0963,17500.0
2016-10-18 13:45:00,78.97,78.97,78.95,78.97,11183.0,68.1049,68.1049,68.0876,68.1049,11183.0
2016-10-18 13:50:00,78.97,78.97,78.94,78.94,14347.0,68.1049,68.1049,68.079,68.079,14347.0
2016-10-18 13:55:00,78.94,78.94,78.89,78.9,14594.0,68.079,68.079,68.0359,68.0445,14594.0
2016-10-18 14:00:00,78.9,78.96,78.88,78.95,23549.0,68.0445,68.0963,68.0273,68.0876,23549.0
2016-10-18 14:05:00,78.96,78.96,78.92,78.95,21587.0,68.0963,68.0963,68.0618,68.0876,21587.0
2016-10-18 14:10:00,78.94,78.95,78.92,78.93,14663.0,68.079,68.0876,68.0618,68.0704,14663.0
2016-10-18 14:15:00,78.93,78.93,78.76,78.77,58001.0,68.0704,68.0704,67.9238,67.9324,58001.0
2016-10-18 14:20:00,78.76,78.83,78.74,78.83,31182.0,67.9238,67.9842,67.9065,67.9842,31182.0
2016-10-18 14:25:00,78.83,78.9,78.83,78.89,19629.0,67.9842,68.0445,67.9842,68.0359,19629.0
2016-10-18 14:30:00,78.9,78.92,78.85,78.86,19425.0,68.0445,68.0618,68.0014,68.01,19425.0
2016-10-18 14:35:00,78.86,78.87,78.8,78.8,22710.0,68.01,68.0187,67.9583,67.9583,22710.0
2016-10-18 14:40:00,78.81,78.81,78.65,78.8,53272.0,67.9669,67.9669,67.8289,67.9583,53272.0
2016-10-18 14:45:00,78.79,78.85,78.75,78.84,31182.0,67.9497,68.0014,67.9152,67.9928,31182.0
2016-10-18 14:50:00,78.84,78.85,78.78,78.79,20759.0,67.9928,68.0014,67.941,67.9497,20759.0
2016-10-18 14:55:00,78.79,78.81,78.78,78.79,17002.0,67.9497,67.9669,67.941,67.9497,17002.0
2016-10-18 15:00:00,78.8,78.83,78.75,78.81,34513.0,67.9583,67.9842,67.9152,67.9669,34513.0
2016-10-18 15:05:00,78.81,78.83,78.8,78.82,34219.0,67.9669,67.9842,67.9583,67.9755,34219.0
2016-10-18 15:10:00,78.82,78.82,78.75,78.76,36224.0,67.9755,67.9755,67.9152,67.9238,36224.0
2016-10-18 15:15:00,78.76,78.77,78.72,78.73,31041.0,67.9238,67.9324,67.8893,67.8979,31041.0
2016-10-18 15:20:00,78.73,78.75,78.72,78.74,48830.0,67.8979,67.9152,67.8893,67.9065,48830.0
2016-10-18 15:25:00,78.73,78.79,78.73,78.76,43879.0,67.8979,67.9497,67.8979,67.9238,43879.0
2016-10-18 15:30:00,78.77,78.77,78.71,78.72,90323.0,67.9324,67.9324,67.8807,67.8893,90323.0
2016-10-18 15:35:00,78.72,78.79,78.71,78.77,79639.0,67.8893,67.9497,67.8807,67.9324,79639.0
2016-10-18 15:40:00,78.76,78.77,78.74,78.77,81421.0,67.9238,67.9324,67.9065,67.9324,81421.0
2016-10-18 15:45:00,78.77,78.78,78.73,78.76,80721.0,67.9324,67.941,67.8979,67.9238,80721.0
2016-10-18 15:50:00,78.75,78.76,78.72,78.73,112681.0,67.9152,67.9238,67.8893,67.8979,112681.0
2016-10-18 15:55:00,78.73,78.81,78.72,78.76,224123.0,67.8979,67.9669,67.8893,67.9238,224123.0
2016-10-19 09:30:00,78.96,79.21,78.89,79.02,43790.0,68.0963,68.3119,68.0359,68.148,43790.0
2016-10-19 09:35:00,79.03,79.06,78.78,78.97,24195.0,68.1566,68.1825,67.941,68.1049,24195.0
2016-10-19 09:40:00,78.95,79.02,78.86,78.97,33351.0,68.0876,68.148,68.01,68.1049,33351.0
2016-10-19 09:45:00,79.0,79.08,78.9,78.94,37843.0,68.1308,68.1998,68.0445,68.079,37843.0
2016-10-19 09:50:00,78.95,78.99,78.89,78.89,19272.0,68.0876,68.1221,68.0359,68.0359,19272.0
2016-10-19 09:55:00,78.92,78.94,78.83,78.91,13913.0,68.0618,68.079,67.9842,68.0531,13913.0
2016-10-19 10:00:00,78.92,78.95,78.88,78.91,17519.0,68.0618,68.0876,68.0273,68.0531,17519.0
2016-10-19 10:05:00,78.91,78.95,78.87,78.94,15569.0,68.0531,68.0876,68.0187,68.079,15569.0
2016-10-19 10:10:00,78.93,78.95,78.92,78.95,16790.0,68.0704,68.0876,68.0618,68.0876,16790.0
2016-10-19 10:15:00,78.93,78.98,78.9,78.94,19023.0,68.0704,68.1135,68.0445,68.079,19023.0
2016-10-19 10:20:00,78.92,78.94,78.89,78.91,8795.0,68.0618,68.079,68.0359,68.0531,8795.0
2016-10-19 10:25:00,78.9,79.0,78.89,79.0,29383.0,68.0445,68.1308,68.0359,68.1308,29383.0
2016-10-19 10:30:00,79.0,79.17,79.0,79.15,31620.0,68.1308,68.2774,68.1308,68.2601,31620.0
2016-10-19 10:35:00,79.16,79.23,79.11,79.23,35180.0,68.2688,68.3291,68.2256,68.3291,35180.0
2016-10-19 10:40:00,79.23,79.3,79.18,79.21,46086.0,68.3291,68.3895,68.286,68.3119,46086.0
2016-10-19 10:45:00,79.22,79.31,79.22,79.25,26481.0,68.3205,68.3981,68.3205,68.3464,26481.0
2016-10-19 10:50:00,79.26,79.27,79.16,79.24,16495.0,68.355,68.3636,68.2688,68.3377,16495.0
2016-10-19 10:55:00,79.24,79.3,79.24,79.3,24019.0,68.3377,68.3895,68.3377,68.3895,24019.0
2016-10-19 11:00:00,79.33,79.33,79.14,79.15,9630.0,68.4154,68.4154,68.2515,68.2601,9630.0
2016-10-19 11:05:00,79.14,79.15,79.07,79.07,8683.0,68.2515,68.2601,68.1911,68.1911,8683.0
2016-10-19 11:10:00,79.08,79.09,78.96,79.03,24071.0,68.1998,68.2084,68.0963,68.1566,24071.0
2016-10-19 11:15:00,79.02,79.07,78.99,79.01,13833.0,68.148,68.1911,68.1221,68.1394,13833.0
2016-10-19 11:20:00,79.01,79.06,78.99,78.99,22553.0,68.1394,68.1825,68.1221,68.1221,22553.0
2016-10-19 11:25:00,79.0,79.02,78.9,78.91,27761.0,68.1308,68.148,68.0445,68.0531,27761.0
2016-10-19 11:30:00,78.91,78.94,78.88,78.91,15816.0,68.0531,68.079,68.0273,68.0531,15816.0
2016-10-19 11:35:00,78.91,78.98,78.91,78.97,15791.0,68.0531,68.1135,68.0531,68.1049,15791.0
2016-10-19 11:40:00,78.98,79.01,78.94,78.98,34939.0,68.1135,68.1394,68.079,68.1135,34939.0
2016-10-19 11:45:00,78.98,79.05,78.98,79.01,9470.0,68.1135,68.1739,68.1135,68.1394,9470.0
2016-10-19 11:50:00,79.0,79.02,78.99,79.0,11133.0,68.1308,68.148,68.1221,68.1308,11133.0
2016-10-19 11:55:00,78.99,79.0,78.95,79.0,27425.0,68.1221,68.1308,68.0876,68.1308,27425.0
2016-10-19 12:00:00,79.0,79.02,78.98,78.98,22825.0,68.1308,68.148,68.1135,68.1135,22825.0
2016-10-19 12:05:00,78.98,78.98,78.95,78.96,10352.0,68.1135,68.1135,68.0876,68.0963,10352.0
2016-10-19 12:10:00,78.96,78.99,78.94,78.96,10734.0,68.0963,68.1221,68.079,68.0963,10734.0
2016-10-19 12:15:00,78.95,78.97,78.94,78.97,11301.0,68.0876,68.1049,68.079,68.1049,11301.0
2016-10-19 12:20:00,78.96,79.02,78.95,79.01,12528.0,68.0963,68.148,68.0876,68.1394,12528.0
2016-10-19 12:25:00,79.0,79.01,78.96,79.0,11120.0,68.1308,68.1394,68.0963,68.1308,11120.0
2016-10-19 12:30:00,79.01,79.03,78.98,78.98,12712.0,68.1394,68.1566,68.1135,68.1135,12712.0
2016-10-19 12:35:00,78.98,78.99,78.94,78.99,22314.0,68.1135,68.1221,68.079,68.1221,22314.0
2016-10-19 12:40:00,78.99,79.07,78.95,79.07,34164.0,68.1221,68.1911,68.0876,68.1911,34164.0
2016-10-19 12:45:00,79.07,79.11,79.05,79.09,28031.0,68.1911,68.2256,68.1739,68.2084,28031.0
2016-10-19 12:50:00,79.09,79.09,79.03,79.08,11879.0,68.2084,68.2084,68.1566,68.1998,11879.0
2016-10-19 12:55:00,79.09,79.11,79.07,79.08,31101.0,68.2084,68.2256,68.1911,68.1998,31101.0
2016-10-19 13:00:00,79.07,79.07,78.96,79.02,28344.0,68.1911,68.1911,68.0963,68.148,28344.0
2016-10-19 13:05:00,79.02,79.02,78.97,78.99,13936.0,68.148,68.148,68.1049,68.1221,13936.0
2016-10-19 13:10:00,78.97,79.0,78.97,78.99,9957.0,68.1049,68.1308,68.1049,68.1221,9957.0
2016-10-19 13:15:00,78.98,79.0,78.97,78.99,14244.0,68.1135,68.1308,68.1049,68.1221,14244.0
2016-10-19 13:20:00,79.0,79.01,78.97,79.0,12172.0,68.1308,68.1394,68.1049,68.1308,12172.0
2016-10-19 13:25:00,78.99,79.01,78.99,78.99,7665.0,68.1221,68.1394,68.1221,68.1221,7665.0
2016-10-19 13:30:00,78.99,79.02,78.99,79.01,33311.0,68.1221,68.148,68.1221,68.1394,33311.0
2016-10-19 13:35:00,79.01,79.04,79.0,79.01,15971.0,68.1394,68.1653,68.1308,68.1394,15971.0
2016-10-19 13:40:00,79.0,79.02,78.95,78.98,99970.0,68.1308,68.148,68.0876,68.1135,99970.0
2016-10-19 13:45:00,78.99,79.01,78.97,78.97,22125.0,68.1221,68.1394,68.1049,68.1049,22125.0
2016-10-19 13:50:00,78.99,79.09,78.95,79.05,179624.0,68.1221,68.2084,68.0876,68.1739,179624.0
2016-10-19 13:55:00,79.05,79.07,78.92,79.01,126079.0,68.1739,68.1911,68.0618,68.1394,126079.0
2016-10-19 14:00:00,78.99,79.01,78.94,78.97,28522.0,68.1221,68.1394,68.079,68.1049,28522.0
2016-10-19 14:05:00,78.98,78.98,78.88,78.9,32945.0,68.1135,68.1135,68.0273,68.0445,32945.0
2016-10-19 14:10:00,78.9,79.01,78.83,78.95,91130.0,68.0445,68.1394,67.9842,68.0876,91130.0
2016-10-19 14:15:00,78.96,79.0,78.85,78.86,33240.0,68.0963,68.1308,68.0014,68.01,33240.0
2016-10-19 14:20:00,78.85,78.9,78.84,78.88,24776.0,68.0014,68.0445,67.9928,68.0273,24776.0
2016-10-19 14:25:00,78.88,78.89,78.85,78.86,15679.0,68.0273,68.0359,68.0014,68.01,15679.0
2016-10-19 14:30:00,78.87,78.96,78.86,78.95,48407.0,68.0187,68.0963,68.01,68.0876,48407.0
2016-10-19 14:35:00,78.96,78.96,78.9,78.9,10718.0,68.0963,68.0963,68.0445,68.0445,10718.0
2016-10-19 14:40:00,78.92,78.93,78.88,78.91,15265.0,68.0618,68.0704,68.0273,68.0531,15265.0
2016-10-19 14:45:00,78.9,78.93,78.87,78.9,9863.0,68.0445,68.0704,68.0187,68.0445,9863.0
2016-10-19 14:50:00,78.9,78.95,78.9,78.94,6210.0,68.0445,68.0876,68.0445,68.079,6210.0
2016-10-19 14:55:00,78.93,78.95,78.91,78.92,15084.0,68.0704,68.0876,68.0531,68.0618,15084.0
2016-10-19 15:00:00,78.92,78.96,78.92,78.95,14736.0,68.0618,68.0963,68.0618,68.0876,14736.0
2016-10-19 15:05:00,78.95,78.95,78.89,78.9,13776.0,68.0876,68.0876,68.0359,68.0445,13776.0
2016-10-19 15:10:00,78.9,78.9,78.84,78.85,26130.0,68.0445,68.0445,67.9928,68.0014,26130.0
2016-10-19 15:15:00,78.84,78.85,78.79,78.8,30009.0,67.9928,68.0014,67.9497,67.9583,30009.0
2016-10-19 15:20:00,78.8,78.81,78.76,78.76,29267.0,67.9583,67.9669,67.9238,67.9238,29267.0
2016-10-19 15:25:00,78.77,78.78,78.69,78.71,38880.0,67.9324,67.941,67.8634,67.8807,38880.0
2016-10-19 15:30:00,78.7,78.73,78.67,78.68,23650.0,67.872,67.8979,67.8462,67.8548,23650.0
2016-10-19 15:35:00,78.67,78.68,78.63,78.66,42597.0,67.8462,67.8548,67.8117,67.8375,42597.0
2016-10-19 15:40:00,78.66,78.71,78.65,78.67,82917.0,67.8375,67.8807,67.8289,67.8462,82917.0
2016-10-19 15:45:00,78.67,78.74,78.67,78.73,85331.0,67.8462,67.9065,67.8462,67.8979,85331.0
2016-10-19 15:50:00,78.72,78.73,78.6,78.61,116832.0,67.8893,67.8979,67.7858,67.7944,116832.0
2016-10-19 15:55:00,78.61,78.62,78.53,78.57,133526.0,67.7944,67.803,67.7254,67.7599,133526.0
2016-10-20 09:30:00,78.73,78.89,78.56,78.7,34965.0,67.8979,68.0359,67.7513,67.872,34965.0
2016-10-20 09:35:00,78.71,78.86,78.66,78.69,11823.0,67.8807,68.01,67.8375,67.8634,11823.0
2016-10-20 09:40:00,78.71,78.84,78.71,78.81,11481.0,67.8807,67.9928,67.8807,67.9669,11481.0
2016-10-20 09:45:00,78.77,79.06,78.75,79.02,23174.0,67.9324,68.1825,67.9152,68.148,23174.0
2016-10-20 09:50:00,79.0,79.0,78.85,78.87,9390.0,68.1308,68.1308,68.0014,68.0187,9390.0
2016-10-20 09:55:00,78.9,78.91,78.8,78.85,16582.0,68.0445,68.0531,67.9583,68.0014,16582.0
2016-10-20 10:00:00,78.86,78.99,78.85,78.97,19000.0,68.01,68.1221,68.0014,68.1049,19000.0
2016-10-20 10:05:00,78.97,78.99,78.9,78.92,25200.0,68.1049,68.1221,68.0445,68.0618,25200.0
2016-10-20 10:10:00,78.91,78.93,78.88,78.9,16526.0,68.0531,68.0704,68.0273,68.0445,16526.0
2016-10-20 10:15:00,78.89,78.93,78.88,78.9,17166.0,68.0359,68.0704,68.0273,68.0445,17166.0
2016-10-20 10:20:00,78.91,78.93,78.86,78.86,14848.0,68.0531,68.0704,68.01,68.01,14848.0
2016-10-20 10:25:00,78.86,78.86,78.65,78.67,24927.0,68.01,68.01,67.8289,67.8462,24927.0
2016-10-20 10:30:00,78.67,78.69,78.53,78.54,67548.0,67.8462,67.8634,67.7254,67.7341,67548.0
2016-10-20 10:35:00,78.54,78.55,78.45,78.53,30646.0,67.7341,67.7427,67.6564,67.7254,30646.0
2016-10-20 10:40:00,78.53,78.59,78.53,78.59,12285.0,67.7254,67.7772,67.7254,67.7772,12285.0
2016-10-20 10:45:00,78.59,78.62,78.57,78.58,28060.0,67.7772,67.803,67.7599,67.7686,28060.0
2016-10-20 10:50:00,78.6,78.6,78.45,78.45,29042.0,67.7858,67.7858,67.6564,67.6564,29042.0
2016-10-20 10:55:00,78.45,78.52,78.39,78.52,13016.0,67.6564,67.7168,67.6047,67.7168,13016.0
2016-10-20 11:00:00,78.52,78.62,78.52,78.58,111659.0,67.7168,67.803,67.7168,67.7686,111659.0
2016-10-20 11:05:00,78.59,78.61,78.55,78.58,19214.0,67.7772,67.7944,67.7427,67.7686,19214.0
2016-10-20 11:10:00,78.58,78.63,78.53,78.61,20670.0,67.7686,67.8117,67.7254,67.7944,20670.0
2016-10-20 11:15:00,78.61,78.68,78.6,78.67,21151.0,67.7944,67.8548,67.7858,67.8462,21151.0
2016-10-20 11:20:00,78.68,78.73,78.68,78.72,15424.0,67.8548,67.8979,67.8548,67.8893,15424.0
2016-10-20 11:25:00,78.71,78.87,78.71,78.84,28177.0,67.8807,68.0187,67.8807,67.9928,28177.0
2016-10-20 11:30:00,78.84,78.92,78.79,78.91,19763.0,67.9928,68.0618,67.9497,68.0531,19763.0
2016-10-20 11:35:00,78.9,78.91,78.75,78.77,13675.0,68.0445,68.0531,67.9152,67.9324,13675.0
2016-10-20 11:40:00,78.78,78.85,78.76,78.85,11172.0,67.941,68.0014,67.9238,68.0014,11172.0
2016-10-20 11:45:00,78.85,78.92,78.85,78.91,15988.0,68.0014,68.0618,68.0014,68.0531,15988.0
2016-10-20 11:50:00,78.91,78.92,78.77,78.78,10235.0,68.0531,68.0618,67.9324,67.941,10235.0
2016-10-20 11:55:00,78.78,78.93,78.77,78.93,8260.0,67.941,68.0704,67.9324,68.0704,8260.0
2016-10-20 12:00:00,78.93,78.99,78.9,78.92,12938.0,68.0704,68.1221,68.0445,68.0618,12938.0
2016-10-20 12:05:00,78.92,79.01,78.91,78.98,13447.0,68.0618,68.1394,68.0531,68.1135,13447.0
2016-10-20 12:10:00,78.99,79.0,78.96,78.98,14639.0,68.1221,68.1308,68.0963,68.1135,14639.0
2016-10-20 12:15:00,79.0,79.05,78.97,78.97,70391.0,68.1308,68.1739,68.1049,68.1049,70391.0
2016-10-20 12:20:00,78.97,79.03,78.97,79.0,15582.0,68.1049,68.1566,68.1049,68.1308,15582.0
2016-10-20 12:25:00,79.0,79.05,78.97,79.04,17019.0,68.1308,68.1739,68.1049,68.1653,17019.0
2016-10-20 12:30:00,79.04,79.04,78.99,79.0,8634.0,68.1653,68.1653,68.1221,68.1308,8634.0
2016-10-20 12:35:00,79.0,79.08,78.98,79.06,14571.0,68.1308,68.1998,68.1135,68.1825,14571.0
2016-10-20 12:40:00,79.06,79.11,79.04,79.09,9649.0,68.1825,68.2256,68.1653,68.2084,9649.0
2016-10-20 12:45:00,79.09,79.1,79.0,79.0,89090.0,68.2084,68.217,68.1308,68.1308,89090.0
2016-10-20 12:50:00,79.02,79.02,78.98,78.99,9193.0,68.148,68.148,68.1135,68.1221,9193.0
2016-10-20 12:55:00,78.97,78.98,78.9,78.92,15500.0,68.1049,68.1135,68.0445,68.0618,15500.0
2016-10-20 13:00:00,78.9,78.97,78.9,78.92,13071.0,68.0445,68.1049,68.0445,68.0618,13071.0
2016-10-20 13:05:00,78.92,78.94,78.89,78.9,17940.0,68.0618,68.079,68.0359,68.0445,17940.0
2016-10-20 13:10:00,78.89,78.95,78.88,78.91,8730.0,68.0359,68.0876,68.0273,68.0531,8730.0
2016-10-20 13:15:00,78.91,78.92,78.87,78.87,14586.0,68.0531,68.0618,68.0187,68.0187,14586.0
2016-10-20 13:20:00,78.87,78.89,78.8,78.81,7613.0,68.0187,68.0359,67.9583,67.9669,7613.0
2016-10-20 13:25:00,78.81,78.91,78.79,78.91,14083.0,67.9669,68.0531,67.9497,68.0531,14083.0
2016-10-20 13:30:00,78.91,79.0,78.91,79.0,9830.0,68.0531,68.1308,68.0531,68.1308,9830.0
2016-10-20 13:35:00,79.0,79.0,78.95,79.0,24267.0,68.1308,68.1308,68.0876,68.1308,24267.0
2016-10-20 13:40:00,79.0,79.0,78.95,78.98,10657.0,68.1308,68.1308,68.0876,68.1135,10657.0
2016-10-20 13:45:00,78.98,78.99,78.91,78.91,11071.0,68.1135,68.1221,68.0531,68.0531,11071.0
2016-10-20 13:50:00,78.91,78.91,78.77,78.77,22270.0,68.0531,68.0531,67.9324,67.9324,22270.0
2016-10-20 13:55:00,78.77,78.88,78.73,78.81,25661.0,67.9324,68.0273,67.8979,67.9669,25661.0
2016-10-20 14:00:00,78.82,78.87,78.81,78.81,61513.0,67.9755,68.0187,67.9669,67.9669,61513.0
2016-10-20 14:05:00,78.81,78.91,78.79,78.87,19387.0,67.9669,68.0531,67.9497,68.0187,19387.0
2016-10-20 14:10:00,78.86,78.89,78.85,78.88,7740.0,68.01,68.0359,68.0014,68.0273,7740.0
2016-10-20 14:15:00,78.88,78.89,78.81,78.82,15542.0,68.0273,68.0359,67.9669,67.9755,15542.0
2016-10-20 14:20:00,78.83,78.83,78.74,78.74,5980.0,67.9842,67.9842,67.9065,67.9065,5980.0
2016-10-20 14:25:00,78.75,78.79,78.71,78.79,17980.0,67.9152,67.9497,67.8807,67.9497,17980.0
2016-10-20 14:30:00,78.8,78.81,78.76,78.79,12057.0,67.9583,67.9669,67.9238,67.9497,12057.0
2016-10-20 14:35:00,78.79,78.84,78.79,78.79,10290.0,67.9497,67.9928,67.9497,67.9497,10290.0
2016-10-20 14:40:00,78.78,78.8,78.75,78.79,14423.0,67.941,67.9583,67.9152,67.9497,14423.0
2016-10-20 14:45:00,78.79,78.89,78.78,78.87,19248.0,67.9497,68.0359,67.941,68.0187,19248.0
2016-10-20 14:50:00,78.87,78.88,78.8,78.84,17846.0,68.0187,68.0273,67.9583,67.9928,17846.0
2016-10-20 14:55:00,78.84,78.88,78.84,78.85,15271.0,67.9928,68.0273,67.9928,68.0014,15271.0
2016-10-20 15:00:00,78.85,78.85,78.8,78.82,17912.0,68.0014,68.0014,67.9583,67.9755,17912.0
2016-10-20 15:05:00,78.81,78.85,78.8,78.84,12102.0,67.9669,68.0014,67.9583,67.9928,12102.0
2016-10-20 15:10:00,78.85,78.86,78.82,78.84,18903.0,68.0014,68.01,67.9755,67.9928,18903.0
2016-10-20 15:15:00,78.83,78.83,78.77,78.78,210308.0,67.9842,67.9842,67.9324,67.941,210308.0
2016-10-20 15:20:00,78.79,78.81,78.78,78.79,28527.0,67.9497,67.9669,67.941,67.9497,28527.0
2016-10-20 15:25:00,78.79,78.8,78.78,78.79,31587.0,67.9497,67.9583,67.941,67.9497,31587.0
2016-10-20 15:30:00,78.79,78.8,78.7,78.72,33837.0,67.9497,67.9583,67.872,67.8893,33837.0
2016-10-20 15:35:00,78.71,78.77,78.7,78.76,35207.0,67.8807,67.9324,67.872,67.9238,35207.0
2016-10-20 15:40:00,78.75,78.8,78.75,78.79,48528.0,67.9152,67.9583,67.9152,67.9497,48528.0
2016-10-20 15:45:00,78.8,78.86,78.79,78.85,88683.0,67.9583,68.01,67.9497,68.0014,88683.0
2016-10-20 15:50:00,78.86,78.88,78.85,78.86,58312.0,68.01,68.0273,68.0014,68.01,58312.0
2016-10-20 15:55:00,78.86,78.89,78.7,78.72,200104.0,68.01,68.0359,67.872,67.8893,200104.0
2016-10-21 09:30:00,78.54,78.54,78.08,78.15,288883.0,67.7341,67.7341,67.3373,67.3977,288883.0
2016-10-21 09:35:00,78.16,78.4,78.12,78.4,33540.0,67.4063,67.6133,67.3718,67.6133,33540.0
2016-10-21 09:40:00,78.39,78.55,78.36,78.54,37595.0,67.6047,67.7427,67.5788,67.7341,37595.0
2016-10-21 09:45:00,78.55,78.7,78.51,78.7,25673.0,67.7427,67.872,67.7082,67.872,25673.0
2016-10-21 09:50:00,78.69,78.74,78.61,78.64,23591.0,67.8634,67.9065,67.7944,67.8203,23591.0
2016-10-21 09:55:00,78.64,78.78,78.64,78.7,30482.0,67.8203,67.941,67.8203,67.872,30482.0
2016-10-21 10:00:00,78.7,78.76,78.64,78.7,34225.0,67.872,67.9238,67.8203,67.872,34225.0
2016-10-21 10:05:00,78.7,78.73,78.63,78.66,36663.0,67.872,67.8979,67.8117,67.8375,36663.0
2016-10-21 10:10:00,78.66,78.75,78.64,78.69,40398.0,67.8375,67.9152,67.8203,67.8634,40398.0
2016-10-21 10:15:00,78.69,78.72,78.66,78.7,38054.0,67.8634,67.8893,67.8375,67.872,38054.0
2016-10-21 10:20:00,78.7,78.7,78.6,78.6,28775.0,67.872,67.872,67.7858,67.7858,28775.0
2016-10-21 10:25:00,78.6,78.61,78.57,78.57,24350.0,67.7858,67.7944,67.7599,67.7599,24350.0
2016-10-21 10:30:00,78.58,78.71,78.57,78.65,58259.0,67.7686,67.8807,67.7599,67.8289,58259.0
2016-10-21 10:35:00,78.66,78.7,78.64,78.67,34223.0,67.8375,67.872,67.8203,67.8462,34223.0
2016-10-21 10:40:00,78.69,78.7,78.66,78.68,26612.0,67.8634,67.872,67.8375,67.8548,26612.0
2016-10-21 10:45:00,78.69,78.71,78.51,78.55,26182.0,67.8634,67.8807,67.7082,67.7427,26182.0
2016-10-21 10:50:00,78.55,78.57,78.51,78.57,18258.0,67.7427,67.7599,67.7082,67.7599,18258.0
2016-10-21 10:55:00,78.57,78.61,78.55,78.61,16472.0,67.7599,67.7944,67.7427,67.7944,16472.0
2016-10-21 11:00:00,78.61,78.61,78.53,78.55,30417.0,67.7944,67.7944,67.7254,67.7427,30417.0
2016-10-21 11:05:00,78.55,78.62,78.55,78.61,73353.0,67.7427,67.803,67.7427,67.7944,73353.0
2016-10-21 11:10:00,78.59,78.64,78.55,78.62,29528.0,67.7772,67.8203,67.7427,67.803,29528.0
2016-10-21 11:15:00,78.62,78.63,78.57,78.61,24094.0,67.803,67.8117,67.7599,67.7944,24094.0
2016-10-21 11:20:00,78.62,78.63,78.57,78.58,25406.0,67.803,67.8117,67.7599,67.7686,25406.0
2016-10-21 11:25:00,78.57,78.6,78.57,78.58,10712.0,67.7599,67.7858,67.7599,67.7686,10712.0
2016-10-21 11:30:00,78.57,78.58,78.52,78.53,36126.0,67.7599,67.7686,67.7168,67.7254,36126.0
2016-10-21 11:35:00,78.53,78.58,78.52,78.56,15772.0,67.7254,67.7686,67.7168,67.7513,15772.0
2016-10-21 11:40:00,78.56,78.57,78.5,78.53,23990.0,67.7513,67.7599,67.6996,67.7254,23990.0
2016-10-21 11:45:00,78.54,78.7,78.54,78.69,30594.0,67.7341,67.872,67.7341,67.8634,30594.0
2016-10-21 11:50:00,78.69,78.69,78.65,78.66,12342.0,67.8634,67.8634,67.8289,67.8375,12342.0
2016-10-21 11:55:00,78.65,78.73,78.65,78.69,56315.0,67.8289,67.8979,67.8289,67.8634,56315.0
2016-10-21 12:00:00,78.69,78.7,78.65,78.67,30681.0,67.8634,67.872,67.8289,67.8462,30681.0
2016-10-21 12:05:00,78.67,78.69,78.62,78.62,25470.0,67.8462,67.8634,67.803,67.803,25470.0
2016-10-21 12:10:00,78.63,78.64,78.59,78.62,29017.0,67.8117,67.8203,67.7772,67.803,29017.0
2016-10-21 12:15:00,78.61,78.62,78.57,78.59,12785.0,67.7944,67.803,67.7599,67.7772,12785.0
2016-10-21 12:20:00,78.58,78.61,78.56,78.57,16588.0,67.7686,67.7944,67.7513,67.7599,16588.0
2016-10-21 12:25:00,78.56,78.57,78.49,78.49,12651.0,67.7513,67.7599,67.6909,67.6909,12651.0
2016-10-21 12:30:00,78.49,78.51,78.47,78.47,19809.0,67.6909,67.7082,67.6737,67.6737,19809.0
2016-10-21 12:35:00,78.47,78.49,78.46,78.48,17802.0,67.6737,67.6909,67.6651,67.6823,17802.0
2016-10-21 12:40:00,78.48,78.55,78.47,78.51,15425.0,67.6823,67.7427,67.6737,67.7082,15425.0
2016-10-21 12:45:00,78.51,78.51,78.45,78.47,6632.0,67.7082,67.7082,67.6564,67.6737,6632.0
2016-10-21 12:50:00,78.47,78.51,78.42,78.49,21276.0,67.6737,67.7082,67.6306,67.6909,21276.0
2016-10-21 12:55:00,78.5,78.55,78.49,78.54,14539.0,67.6996,67.7427,67.6909,67.7341,14539.0
2016-10-21 13:00:00,78.55,78.57,78.48,78.48,13405.0,67.7427,67.7599,67.6823,67.6823,13405.0
2016-10-21 13:05:00,78.48,78.53,78.47,78.53,10786.0,67.6823,67.7254,67.6737,67.7254,10786.0
2016-10-21 13:10:00,78.53,78.53,78.47,78.47,12027.0,67.7254,67.7254,67.6737,67.6737,12027.0
2016-10-21 13:15:00,78.47,78.5,78.47,78.49,11888.0,67.6737,67.6996,67.6737,67.6909,11888.0
2016-10-21 13:20:00,78.48,78.49,78.44,78.44,13415.0,67.6823,67.6909,67.6478,67.6478,13415.0
2016-10-21 13:25:00,78.44,78.45,78.41,78.41,20074.0,67.6478,67.6564,67.6219,67.6219,20074.0
2016-10-21 13:30:00,78.41,78.44,78.35,78.35,24992.0,67.6219,67.6478,67.5702,67.5702,24992.0
2016-10-21 13:35:00,78.35,78.46,78.34,78.46,18076.0,67.5702,67.6651,67.5616,67.6651,18076.0
2016-10-21 13:40:00,78.46,78.48,78.44,78.47,13918.0,67.6651,67.6823,67.6478,67.6737,13918.0
2016-10-21 13:45:00,78.47,78.51,78.45,78.51,23276.0,67.6737,67.7082,67.6564,67.7082,23276.0
2016-10-21 13:50:00,78.51,78.51,78.44,78.46,30335.0,67.7082,67.7082,67.6478,67.6651,30335.0
2016-10-21 13:55:00,78.46,78.51,78.45,78.48,21921.0,67.6651,67.7082,67.6564,67.6823,21921.0
2016-10-21 14:00:00,78.49,78.51,78.47,78.48,13181.0,67.6909,67.7082,67.6737,67.6823,13181.0
2016-10-21 14:05:00,78.49,78.49,78.41,78.42,29738.0,67.6909,67.6909,67.6219,67.6306,29738.0
2016-10-21 14:10:00,78.41,78.42,78.36,78.4,45418.0,67.6219,67.6306,67.5788,67.6133,45418.0
2016-10-21 14:15:00,78.39,78.41,78.37,78.39,25985.0,67.6047,67.6219,67.5874,67.6047,25985.0
2016-10-21 14:20:00,78.4,78.41,78.36,78.37,23780.0,67.6133,67.6219,67.5788,67.5874,23780.0
2016-10-21 14:25:00,78.38,78.49,78.38,78.49,15519.0,67.5961,67.6909,67.5961,67.6909,15519.0
2016-10-21 14:30:00,78.49,78.5,78.42,78.43,17584.0,67.6909,67.6996,67.6306,67.6392,17584.0
2016-10-21 14:35:00,78.42,78.45,78.42,78.43,12202.0,67.6306,67.6564,67.6306,67.6392,12202.0
2016-10-21 14:40:00,78.44,78.5,78.44,78.48,15639.0,67.6478,67.6996,67.6478,67.6823,15639.0
2016-10-21 14:45:00,78.48,78.49,78.43,78.44,15402.0,67.6823,67.6909,67.6392,67.6478,15402.0
2016-10-21 14:50:00,78.45,78.45,78.43,78.45,13291.0,67.6564,67.6564,67.6392,67.6564,13291.0
2016-10-21 14:55:00,78.45,78.48,78.45,78.48,20976.0,67.6564,67.6823,67.6564,67.6823,20976.0
2016-10-21 15:00:00,78.48,78.51,78.46,78.5,24286.0,67.6823,67.7082,67.6651,67.6996,24286.0
2016-10-21 15:05:00,78.5,78.5,78.48,78.49,26284.0,67.6996,67.6996,67.6823,67.6909,26284.0
2016-10-21 15:10:00,78.48,78.49,78.44,78.45,16806.0,67.6823,67.6909,67.6478,67.6564,16806.0
2016-10-21 15:15:00,78.46,78.48,78.42,78.42,36442.0,67.6651,67.6823,67.6306,67.6306,36442.0
2016-10-21 15:20:00,78.42,78.42,78.32,78.34,30206.0,67.6306,67.6306,67.5443,67.5616,30206.0
2016-10-21 15:25:00,78.34,78.4,78.33,78.39,26083.0,67.5616,67.6133,67.5529,67.6047,26083.0
2016-10-21 15:30:00,78.39,78.39,78.36,78.37,18651.0,67.6047,67.6047,67.5788,67.5874,18651.0
2016-10-21 15:35:00,78.37,78.37,78.33,78.35,48286.0,67.5874,67.5874,67.5529,67.5702,48286.0
2016-10-21 15:40:00,78.34,78.35,78.33,78.34,30132.0,67.5616,67.5702,67.5529,67.5616,30132.0
2016-10-21 15:45:00,78.33,78.34,78.31,78.33,79955.0,67.5529,67.5616,67.5357,67.5529,79955.0
2016-10-21 15:50:00,78.33,78.34,78.29,78.31,117302.0,67.5529,67.5616,67.5185,67.5357,117302.0
2016-10-21 15:55:00,78.31,78.31,78.23,78.25,335623.0,67.5357,67.5357,67.4667,67.484,335623.0
2016-10-24 09:30:00,78.52,78.69,78.34,78.35,52943.0,67.7168,67.8634,67.5616,67.5702,52943.0
2016-10-24 09:35:00,78.37,78.46,78.16,78.2,17436.0,67.5874,67.6651,67.4063,67.4408,17436.0
2016-10-24 09:40:00,78.17,78.28,78.12,78.13,17637.0,67.415,67.5098,67.3718,67.3805,17637.0
2016-10-24 09:45:00,78.13,78.19,78.1,78.1,30260.0,67.3805,67.4322,67.3546,67.3546,30260.0
2016-10-24 09:50:00,78.1,78.12,77.81,77.89,40157.0,67.3546,67.3718,67.1045,67.1735,40157.0
2016-10-24 09:55:00,77.9,77.93,77.7,77.78,36930.0,67.1821,67.208,67.0096,67.0786,36930.0
2016-10-24 10:00:00,77.78,77.88,77.73,77.79,46013.0,67.0786,67.1649,67.0355,67.0872,46013.0
2016-10-24 10:05:00,77.81,78.06,77.79,78.05,16199.0,67.1045,67.3201,67.0872,67.3115,16199.0
2016-10-24 10:10:00,78.04,78.12,77.92,77.94,23644.0,67.3028,67.3718,67.1994,67.2166,23644.0
2016-10-24 10:15:00,77.95,78.08,77.93,78.02,18842.0,67.2252,67.3373,67.208,67.2856,18842.0
2016-10-24 10:20:00,78.03,78.05,77.92,78.02,62275.0,67.2942,67.3115,67.1994,67.2856,62275.0
2016-10-24 10:25:00,78.03,78.18,78.02,78.13,57286.0,67.2942,67.4236,67.2856,67.3805,57286.0
2016-10-24 10:30:00,78.13,78.14,77.91,77.97,34362.0,67.3805,67.3891,67.1907,67.2425,34362.0
2016-10-24 10:35:00,77.98,78.13,77.95,78.13,24705.0,67.2511,67.3805,67.2252,67.3805,24705.0
2016-10-24 10:40:00,78.13,78.25,78.13,78.25,27219.0,67.3805,67.484,67.3805,67.484,27219.0
2016-10-24 10:45:00,78.24,78.28,78.21,78.24,34956.0,67.4753,67.5098,67.4495,67.4753,34956.0
2016-10-24 10:50:00,78.25,78.25,78.14,78.16,21768.0,67.484,67.484,67.3891,67.4063,21768.0
2016-10-24 10:55:00,78.16,78.16,77.98,77.99,28475.0,67.4063,67.4063,67.2511,67.2597,28475.0
2016-10-24 11:00:00,78.0,78.09,77.97,78.08,35765.0,67.2684,67.346,67.2425,67.3373,35765.0
2016-10-24 11:05:00,78.09,78.2,78.06,78.13,65376.0,67.346,67.4408,67.3201,67.3805,65376.0
2016-10-24 11:10:00,78.13,78.16,78.09,78.11,25429.0,67.3805,67.4063,67.346,67.3632,25429.0
2016-10-24 11:15:00,78.11,78.13,78.1,78.13,16457.0,67.3632,67.3805,67.3546,67.3805,16457.0
2016-10-24 11:20:00,78.13,78.18,78.11,78.17,24727.0,67.3805,67.4236,67.3632,67.415,24727.0
2016-10-24 11:25:00,78.21,78.21,78.12,78.2,44669.0,67.4495,67.4495,67.3718,67.4408,44669.0
2016-10-24 11:30:00,78.21,78.22,78.17,78.2,11156.0,67.4495,67.4581,67.415,67.4408,11156.0
2016-10-24 11:35:00,78.2,78.26,78.17,78.18,20051.0,67.4408,67.4926,67.415,67.4236,20051.0
2016-10-24 11:40:00,78.18,78.19,78.16,78.16,9273.0,67.4236,67.4322,67.4063,67.4063,9273.0
2016-10-24 11:45:00,78.16,78.17,78.13,78.15,30231.0,67.4063,67.415,67.3805,67.3977,30231.0
2016-10-24 11:50:00,78.15,78.18,78.14,78.16,11346.0,67.3977,67.4236,67.3891,67.4063,11346.0
2016-10-24 11:55:00,78.16,78.21,78.15,78.2,19621.0,67.4063,67.4495,67.3977,67.4408,19621.0
2016-10-24 12:00:00,78.21,78.25,78.2,78.21,32752.0,67.4495,67.484,67.4408,67.4495,32752.0
2016-10-24 12:05:00,78.2,78.27,78.19,78.24,14906.0,67.4408,67.5012,67.4322,67.4753,14906.0
2016-10-24 12:10:00,78.24,78.3,78.24,78.28,34130.0,67.4753,67.5271,67.4753,67.5098,34130.0
2016-10-24 12:15:00,78.27,78.28,78.22,78.23,41707.0,67.5012,67.5098,67.4581,67.4667,41707.0
2016-10-24 12:20:00,78.24,78.29,78.23,78.23,20083.0,67.4753,67.5185,67.4667,67.4667,20083.0
2016-10-24 12:25:00,78.23,78.23,78.16,78.17,55279.0,67.4667,67.4667,67.4063,67.415,55279.0
2016-10-24 12:30:00,78.17,78.24,78.15,78.22,34634.0,67.415,67.4753,67.3977,67.4581,34634.0
2016-10-24 12:35:00,78.2,78.22,78.15,78.16,23004.0,67.4408,67.4581,67.3977,67.4063,23004.0
2016-10-24 12:40:00,78.17,78.33,78.16,78.33,24801.0,67.415,67.5529,67.4063,67.5529,24801.0
2016-10-24 12:45:00,78.32,78.33,78.28,78.29,22003.0,67.5443,67.5529,67.5098,67.5185,22003.0
2016-10-24 12:50:00,78.29,78.3,78.27,78.29,15117.0,67.5185,67.5271,67.5012,67.5185,15117.0
2016-10-24 12:55:00,78.3,78.33,78.28,78.32,26997.0,67.5271,67.5529,67.5098,67.5443,26997.0
2016-10-24 13:00:00,78.32,78.33,78.22,78.25,32321.0,67.5443,67.5529,67.4581,67.484,32321.0
2016-10-24 13:05:00,78.24,78.26,78.23,78.25,13891.0,67.4753,67.4926,67.4667,67.484,13891.0
2016-10-24 13:10:00,78.25,78.26,78.24,78.25,9661.0,67.484,67.4926,67.4753,67.484,9661.0
2016-10-24 13:15:00,78.24,78.26,78.19,78.19,19476.0,67.4753,67.4926,67.4322,67.4322,19476.0
2016-10-24 13:20:00,78.19,78.2,78.18,78.19,19325.0,67.4322,67.4408,67.4236,67.4322,19325.0
2016-10-24 13:25:00,78.2,78.21,78.18,78.19,16004.0,67.4408,67.4495,67.4236,67.4322,16004.0
2016-10-24 13:30:00,78.2,78.21,78.16,78.17,18993.0,67.4408,67.4495,67.4063,67.415,18993.0
2016-10-24 13:35:00,78.17,78.18,78.12,78.16,71513.0,67.415,67.4236,67.3718,67.4063,71513.0
2016-10-24 13:40:00,78.15,78.15,78.1,78.15,30965.0,67.3977,67.3977,67.3546,67.3977,30965.0
2016-10-24 13:45:00,78.15,78.21,78.14,78.14,57713.0,67.3977,67.4495,67.3891,67.3891,57713.0
2016-10-24 13:50:00,78.14,78.19,78.14,78.15,19789.0,67.3891,67.4322,67.3891,67.3977,19789.0
2016-10-24 13:55:00,78.15,78.16,78.04,78.07,14596.0,67.3977,67.4063,67.3028,67.3287,14596.0
2016-10-24 14:00:00,78.06,78.06,77.92,77.92,27780.0,67.3201,67.3201,67.1994,67.1994,27780.0
2016-10-24 14:05:00,77.92,77.93,77.83,77.83,58604.0,67.1994,67.208,67.1217,67.1217,58604.0
2016-10-24 14:10:00,77.83,77.89,77.82,77.87,26137.0,67.1217,67.1735,67.1131,67.1562,26137.0
2016-10-24 14:15:00,77.88,77.88,77.78,77.79,45480.0,67.1649,67.1649,67.0786,67.0872,45480.0
2016-10-24 14:20:00,77.8,77.81,77.77,77.81,38523.0,67.0959,67.1045,67.07,67.1045,38523.0
2016-10-24 14:25:00,77.8,77.82,77.79,77.8,42351.0,67.0959,67.1131,67.0872,67.0959,42351.0
2016-10-24 14:30:00,77.8,77.81,77.76,77.79,45854.0,67.0959,67.1045,67.0614,67.0872,45854.0
2016-10-24 14:35:00,77.78,77.8,77.77,77.8,18277.0,67.0786,67.0959,67.07,67.0959,18277.0
2016-10-24 14:40:00,77.8,77.81,77.79,77.8,48348.0,67.0959,67.1045,67.0872,67.0959,48348.0
2016-10-24 14:45:00,77.8,77.86,77.79,77.86,39014.0,67.0959,67.1476,67.0872,67.1476,39014.0
2016-10-24 14:50:00,77.86,77.9,77.8,77.82,55767.0,67.1476,67.1821,67.0959,67.1131,55767.0
2016-10-24 14:55:00,77.81,77.87,77.77,77.84,40746.0,67.1045,67.1562,67.07,67.1304,40746.0
2016-10-24 15:00:00,77.83,77.84,77.77,77.8,48760.0,67.1217,67.1304,67.07,67.0959,48760.0
2016-10-24 15:05:00,77.8,77.8,77.77,77.8,39118.0,67.0959,67.0959,67.07,67.0959,39118.0
2016-10-24 15:10:00,77.8,77.83,77.79,77.83,51621.0,67.0959,67.1217,67.0872,67.1217,51621.0
2016-10-24 15:15:00,77.83,77.88,77.78,77.82,51438.0,67.1217,67.1649,67.0786,67.1131,51438.0
2016-10-24 15:20:00,77.81,77.82,77.76,77.78,40739.0,67.1045,67.1131,67.0614,67.0786,40739.0
2016-10-24 15:25:00,77.78,77.83,77.77,77.8,37236.0,67.0786,67.1217,67.07,67.0959,37236.0
2016-10-24 15:30:00,77.8,77.82,77.77,77.79,69369.0,67.0959,67.1131,67.07,67.0872,69369.0
2016-10-24 15:35:00,77.79,77.83,77.76,77.79,64749.0,67.0872,67.1217,67.0614,67.0872,64749.0
2016-10-24 15:40:00,77.79,77.8,77.66,77.67,97276.0,67.0872,67.0959,66.9751,66.9838,97276.0
2016-10-24 15:45:00,77.67,77.68,77.54,77.55,260987.0,66.9838,66.9924,66.8716,66.8803,260987.0
2016-10-24 15:50:00,77.55,77.64,77.49,77.5,346989.0,66.8803,66.9579,66.8285,66.8371,346989.0
2016-10-24 15:55:00,77.49,77.7,77.44,77.45,535108.0,66.8285,67.0096,66.7854,66.794,535108.0
2016-10-25 09:30:00,76.88,76.89,75.62,75.87,281381.0,66.3024,66.3111,65.2158,65.4314,281381.0
2016-10-25 09:35:00,75.87,75.9,75.5,75.68,197212.0,65.4314,65.4573,65.1123,65.2675,197212.0
2016-10-25 09:40:00,75.7,76.15,75.56,75.92,239488.0,65.2848,65.6729,65.1641,65.4745,239488.0
2016-10-25 09:45:00,75.94,76.29,75.7,76.05,384246.0,65.4918,65.7936,65.2848,65.5866,384246.0
2016-10-25 09:50:00,76.08,76.74,75.98,76.68,227159.0,65.6125,66.1817,65.5263,66.13,227159.0
2016-10-25 09:55:00,76.66,77.14,76.66,77.05,146943.0,66.1127,66.5267,66.1127,66.4491,146943.0
2016-10-25 10:00:00,77.05,77.4,77.03,77.32,351545.0,66.4491,66.7509,66.4318,66.6819,351545.0
2016-10-25 10:05:00,77.32,77.45,77.25,77.39,170396.0,66.6819,66.794,66.6215,66.7423,170396.0
2016-10-25 10:10:00,77.4,77.41,76.97,77.14,139058.0,66.7509,66.7595,66.3801,66.5267,139058.0
2016-10-25 10:15:00,77.15,77.36,77.09,77.31,60030.0,66.5353,66.7164,66.4836,66.6733,60030.0
2016-10-25 10:20:00,77.31,77.33,77.19,77.27,66501.0,66.6733,66.6905,66.5698,66.6388,66501.0
2016-10-25 10:25:00,77.29,77.29,77.08,77.22,74091.0,66.656,66.656,66.4749,66.5957,74091.0
2016-10-25 10:30:00,77.22,77.3,77.16,77.3,71326.0,66.5957,66.6647,66.5439,66.6647,71326.0
2016-10-25 10:35:00,77.29,77.31,77.23,77.3,41133.0,66.656,66.6733,66.6043,66.6647,41133.0
2016-10-25 10:40:00,77.3,77.3,77.2,77.2,71769.0,66.6647,66.6647,66.5784,66.5784,71769.0
2016-10-25 10:45:00,77.2,77.23,77.04,77.09,94537.0,66.5784,66.6043,66.4404,66.4836,94537.0
2016-10-25 10:50:00,77.09,77.2,77.04,77.2,62051.0,66.4836,66.5784,66.4404,66.5784,62051.0
2016-10-25 10:55:00,77.2,77.52,77.18,77.27,46230.0,66.5784,66.8544,66.5612,66.6388,46230.0
2016-10-25 11:00:00,77.28,77.61,77.24,77.54,85347.0,66.6474,66.932,66.6129,66.8716,85347.0
2016-10-25 11:05:00,77.54,77.59,77.47,77.56,61921.0,66.8716,66.9148,66.8113,66.8889,61921.0
2016-10-25 11:10:00,77.54,77.6,77.5,77.5,73306.0,66.8716,66.9234,66.8371,66.8371,73306.0
2016-10-25 11:15:00,77.5,77.58,77.42,77.43,100974.0,66.8371,66.9061,66.7681,66.7768,100974.0
2016-10-25 11:20:00,77.43,77.46,77.25,77.46,72041.0,66.7768,66.8026,66.6215,66.8026,72041.0
2016-10-25 11:25:00,77.45,77.6,77.41,77.49,39733.0,66.794,66.9234,66.7595,66.8285,39733.0
2016-10-25 11:30:00,77.49,77.54,77.48,77.48,101761.0,66.8285,66.8716,66.8199,66.8199,101761.0
2016-10-25 11:35:00,77.47,77.57,77.46,77.56,73450.0,66.8113,66.8975,66.8026,66.8889,73450.0
2016-10-25 11:40:00,77.56,77.8,77.52,77.78,78627.0,66.8889,67.0959,66.8544,67.0786,78627.0
2016-10-25 11:45:00,77.78,77.99,77.77,77.88,135808.0,67.0786,67.2597,67.07,67.1649,135808.0
2016-10-25 11:50:00,77.89,77.95,77.74,77.9,45099.0,67.1735,67.2252,67.0441,67.1821,45099.0
2016-10-25 11:55:00,77.91,78.05,77.87,77.98,59594.0,67.1907,67.3115,67.1562,67.2511,59594.0
2016-10-25 12:00:00,77.97,78.04,77.93,77.99,206108.0,67.2425,67.3028,67.208,67.2597,206108.0
2016-10-25 12:05:00,77.98,78.01,77.79,77.92,100590.0,67.2511,67.277,67.0872,67.1994,100590.0
2016-10-25 12:10:00,77.91,78.03,77.91,77.97,74209.0,67.1907,67.2942,67.1907,67.2425,74209.0
2016-10-25 12:15:00,77.97,77.97,77.76,77.78,56378.0,67.2425,67.2425,67.0614,67.0786,56378.0
2016-10-25 12:20:00,77.8,77.93,77.8,77.92,42092.0,67.0959,67.208,67.0959,67.1994,42092.0
2016-10-25 12:25:00,77.92,78.04,77.91,78.03,45788.0,67.1994,67.3028,67.1907,67.2942,45788.0
2016-10-25 12:30:00,78.04,78.23,78.03,78.18,138261.0,67.3028,67.4667,67.2942,67.4236,138261.0
2016-10-25 12:35:00,78.18,78.23,78.07,78.21,81269.0,67.4236,67.4667,67.3287,67.4495,81269.0
2016-10-25 12:40:00,78.22,78.28,78.19,78.26,48038.0,67.4581,67.5098,67.4322,67.4926,48038.0
2016-10-25 12:45:00,78.25,78.26,78.15,78.22,32409.0,67.484,67.4926,67.3977,67.4581,32409.0
2016-10-25 12:50:00,78.22,78.28,78.11,78.11,59186.0,67.4581,67.5098,67.3632,67.3632,59186.0
2016-10-25 12:55:00,78.12,78.15,78.02,78.02,33042.0,67.3718,67.3977,67.2856,67.2856,33042.0
2016-10-25 13:00:00,78.03,78.09,78.01,78.06,22175.0,67.2942,67.346,67.277,67.3201,22175.0
2016-10-25 13:05:00,78.06,78.11,78.04,78.07,18289.0,67.3201,67.3632,67.3028,67.3287,18289.0
2016-10-25 13:10:00,78.08,78.18,78.06,78.14,37200.0,67.3373,67.4236,67.3201,67.3891,37200.0
2016-10-25 13:15:00,78.14,78.24,78.13,78.24,29014.0,67.3891,67.4753,67.3805,67.4753,29014.0
2016-10-25 13:20:00,78.23,78.24,77.91,77.93,179226.0,67.4667,67.4753,67.1907,67.208,179226.0
2016-10-25 13:25:00,77.94,78.03,77.88,78.01,44677.0,67.2166,67.2942,67.1649,67.277,44677.0
2016-10-25 13:30:00,78.01,78.09,77.9,77.99,57645.0,67.277,67.346,67.1821,67.2597,57645.0
2016-10-25 13:35:00,77.98,78.22,77.97,78.17,185751.0,67.2511,67.4581,67.2425,67.415,185751.0
2016-10-25 13:40:00,78.18,78.21,78.16,78.19,40702.0,67.4236,67.4495,67.4063,67.4322,40702.0
2016-10-25 13:45:00,78.19,78.22,78.17,78.2,27638.0,67.4322,67.4581,67.415,67.4408,27638.0
2016-10-25 13:50:00,78.2,78.28,78.17,78.18,52272.0,67.4408,67.5098,67.415,67.4236,52272.0
2016-10-25 13:55:00,78.17,78.2,78.06,78.18,29626.0,67.415,67.4408,67.3201,67.4236,29626.0
2016-10-25 14:00:00,78.18,78.26,78.18,78.19,49898.0,67.4236,67.4926,67.4236,67.4322,49898.0
2016-10-25 14:05:00,78.18,78.21,78.04,78.04,40939.0,67.4236,67.4495,67.3028,67.3028,40939.0
2016-10-25 14:10:00,78.04,78.05,77.96,77.96,41742.0,67.3028,67.3115,67.2339,67.2339,41742.0
2016-10-25 14:15:00,77.97,78.05,77.96,77.96,71887.0,67.2425,67.3115,67.2339,67.2339,71887.0
2016-10-25 14:20:00,77.96,77.97,77.8,77.9,51142.0,67.2339,67.2425,67.0959,67.1821,51142.0
2016-10-25 14:25:00,77.9,78.02,77.86,78.01,48195.0,67.1821,67.2856,67.1476,67.277,48195.0
2016-10-25 14:30:00,78.01,78.04,77.91,77.97,39780.0,67.277,67.3028,67.1907,67.2425,39780.0
2016-10-25 14:35:00,77.97,78.0,77.86,77.92,37615.0,67.2425,67.2684,67.1476,67.1994,37615.0
2016-10-25 14:40:00,77.92,77.93,77.7,77.75,65983.0,67.1994,67.208,67.0096,67.0527,65983.0
2016-10-25 14:45:00,77.75,77.88,77.75,77.85,48149.0,67.0527,67.1649,67.0527,67.139,48149.0
2016-10-25 14:50:00,77.85,77.85,77.48,77.49,90920.0,67.139,67.139,66.8199,66.8285,90920.0
2016-10-25 14:55:00,77.48,77.6,77.48,77.59,80941.0,66.8199,66.9234,66.8199,66.9148,80941.0
2016-10-25 15:00:00,77.59,77.64,77.46,77.57,55780.0,66.9148,66.9579,66.8026,66.8975,55780.0
2016-10-25 15:05:00,77.58,77.71,77.57,77.71,47514.0,66.9061,67.0183,66.8975,67.0183,47514.0
2016-10-25 15:10:00,77.71,77.75,77.63,77.75,47757.0,67.0183,67.0527,66.9493,67.0527,47757.0
2016-10-25 15:15:00,77.75,77.79,77.72,77.73,64630.0,67.0527,67.0872,67.0269,67.0355,64630.0
2016-10-25 15:20:00,77.73,77.78,77.67,77.78,69539.0,67.0355,67.0786,66.9838,67.0786,69539.0
2016-10-25 15:25:00,77.78,77.84,77.7,77.73,75740.0,67.0786,67.1304,67.0096,67.0355,75740.0
2016-10-25 15:30:00,77.73,77.76,77.69,77.75,84401.0,67.0355,67.0614,67.001,67.0527,84401.0
2016-10-25 15:35:00,77.75,77.81,77.71,77.8,103724.0,67.0527,67.1045,67.0183,67.0959,103724.0
2016-10-25 15:40:00,77.8,77.91,77.78,77.85,134799.0,67.0959,67.1907,67.0786,67.139,134799.0
2016-10-25 15:45:00,77.84,77.85,77.73,77.81,187089.0,67.1304,67.139,67.0355,67.1045,187089.0
2016-10-25 15:50:00,77.81,77.84,77.73,77.78,186383.0,67.1045,67.1304,67.0355,67.0786,186383.0
2016-10-25 15:55:00,77.78,77.83,77.67,77.76,390467.0,67.0786,67.1217,66.9838,67.0614,390467.0
2016-10-26 09:30:00,77.42,77.55,77.26,77.54,36121.0,66.7681,66.8803,66.6302,66.8716,36121.0
2016-10-26 09:35:00,77.55,77.65,77.17,77.2,42542.0,66.8803,66.9665,66.5525,66.5784,42542.0
2016-10-26 09:40:00,77.24,77.29,77.15,77.27,30265.0,66.6129,66.656,66.5353,66.6388,30265.0
2016-10-26 09:45:00,77.26,77.45,77.16,77.19,43473.0,66.6302,66.794,66.5439,66.5698,43473.0
2016-10-26 09:50:00,77.21,77.33,77.16,77.3,31271.0,66.587,66.6905,66.5439,66.6647,31271.0
2016-10-26 09:55:00,77.29,77.32,77.25,77.28,72845.0,66.656,66.6819,66.6215,66.6474,72845.0
2016-10-26 10:00:00,77.26,77.28,77.07,77.09,49990.0,66.6302,66.6474,66.4663,66.4836,49990.0
2016-10-26 10:05:00,77.09,77.15,76.99,77.14,64176.0,66.4836,66.5353,66.3973,66.5267,64176.0
2016-10-26 10:10:00,77.13,77.26,77.12,77.13,53134.0,66.518,66.6302,66.5094,66.518,53134.0
2016-10-26 10:15:00,77.12,77.15,76.8,76.81,28477.0,66.5094,66.5353,66.2335,66.2421,28477.0
2016-10-26 10:20:00,76.81,76.93,76.81,76.86,26972.0,66.2421,66.3456,66.2421,66.2852,26972.0
2016-10-26 10:25:00,76.86,76.97,76.86,76.88,25341.0,66.2852,66.3801,66.2852,66.3024,25341.0
2016-10-26 10:30:00,76.89,77.04,76.87,76.95,23603.0,66.3111,66.4404,66.2938,66.3628,23603.0
2016-10-26 10:35:00,76.95,77.05,76.95,76.99,23194.0,66.3628,66.4491,66.3628,66.3973,23194.0
2016-10-26 10:40:00,76.99,77.02,76.88,76.88,21511.0,66.3973,66.4232,66.3024,66.3024,21511.0
2016-10-26 10:45:00,76.89,77.0,76.86,76.96,25853.0,66.3111,66.4059,66.2852,66.3714,25853.0
2016-10-26 10:50:00,76.95,76.98,76.91,76.96,27800.0,66.3628,66.3887,66.3283,66.3714,27800.0
2016-10-26 10:55:00,76.96,77.13,76.96,77.1,42423.0,66.3714,66.518,66.3714,66.4922,42423.0
2016-10-26 11:00:00,77.1,77.11,77.02,77.02,35041.0,66.4922,66.5008,66.4232,66.4232,35041.0
2016-10-26 11:05:00,77.01,77.05,76.93,76.97,63328.0,66.4146,66.4491,66.3456,66.3801,63328.0
2016-10-26 11:10:00,76.96,77.13,76.95,77.11,84830.0,66.3714,66.518,66.3628,66.5008,84830.0
2016-10-26 11:15:00,77.1,77.13,76.99,77.01,22520.0,66.4922,66.518,66.3973,66.4146,22520.0
2016-10-26 11:20:00,77.01,77.05,77.0,77.02,24358.0,66.4146,66.4491,66.4059,66.4232,24358.0
2016-10-26 11:25:00,77.02,77.1,77.01,77.08,16776.0,66.4232,66.4922,66.4146,66.4749,16776.0
2016-10-26 11:30:00,77.06,77.12,77.04,77.05,30355.0,66.4577,66.5094,66.4404,66.4491,30355.0
2016-10-26 11:35:00,77.06,77.06,77.0,77.0,20151.0,66.4577,66.4577,66.4059,66.4059,20151.0
2016-10-26 11:40:00,77.01,77.04,77.0,77.0,8543.0,66.4146,66.4404,66.4059,66.4059,8543.0
2016-10-26 11:45:00,77.0,77.01,76.93,76.95,17055.0,66.4059,66.4146,66.3456,66.3628,17055.0
2016-10-26 11:50:00,76.96,77.05,76.95,77.02,15545.0,66.3714,66.4491,66.3628,66.4232,15545.0
2016-10-26 11:55:00,77.03,77.05,76.99,77.0,11238.0,66.4318,66.4491,66.3973,66.4059,11238.0
2016-10-26 12:00:00,77.02,77.06,76.97,76.98,13567.0,66.4232,66.4577,66.3801,66.3887,13567.0
2016-10-26 12:05:00,76.99,77.0,76.93,76.94,5815.0,66.3973,66.4059,66.3456,66.3542,5815.0
2016-10-26 12:10:00,76.94,76.96,76.9,76.94,8568.0,66.3542,66.3714,66.3197,66.3542,8568.0
2016-10-26 12:15:00,76.94,76.95,76.87,76.89,15360.0,66.3542,66.3628,66.2938,66.3111,15360.0
2016-10-26 12:20:00,76.9,76.96,76.82,76.84,19001.0,66.3197,66.3714,66.2507,66.2679,19001.0
2016-10-26 12:25:00,76.85,76.92,76.84,76.84,15960.0,66.2766,66.3369,66.2679,66.2679,15960.0
2016-10-26 12:30:00,76.84,76.84,76.79,76.79,10849.0,66.2679,66.2679,66.2248,66.2248,10849.0
2016-10-26 12:35:00,76.81,76.83,76.76,76.78,8082.0,66.2421,66.2593,66.199,66.2162,8082.0
2016-10-26 12:40:00,76.78,76.79,76.7,76.75,12173.0,66.2162,66.2248,66.1472,66.1903,12173.0
2016-10-26 12:45:00,76.76,76.78,76.73,76.74,24347.0,66.199,66.2162,66.1731,66.1817,24347.0
2016-10-26 12:50:00,76.74,76.76,76.66,76.69,25609.0,66.1817,66.199,66.1127,66.1386,25609.0
2016-10-26 12:55:00,76.7,76.7,76.58,76.6,14978.0,66.1472,66.1472,66.0437,66.061,14978.0
2016-10-26 13:00:00,76.59,76.69,76.59,76.64,29534.0,66.0523,66.1386,66.0523,66.0955,29534.0
2016-10-26 13:05:00,76.65,76.65,76.54,76.58,20352.0,66.1041,66.1041,66.0092,66.0437,20352.0
2016-10-26 13:10:00,76.55,76.64,76.54,76.59,19130.0,66.0178,66.0955,66.0092,66.0523,19130.0
2016-10-26 13:15:00,76.58,76.59,76.54,76.57,9982.0,66.0437,66.0523,66.0092,66.0351,9982.0
2016-10-26 13:20:00,76.58,76.59,76.54,76.58,7584.0,66.0437,66.0523,66.0092,66.0437,7584.0
2016-10-26 13:25:00,76.58,76.59,76.51,76.53,12582.0,66.0437,66.0523,65.9834,66.0006,12582.0
2016-10-26 13:30:00,76.53,76.54,76.51,76.54,12830.0,66.0006,66.0092,65.9834,66.0092,12830.0
2016-10-26 13:35:00,76.55,76.57,76.51,76.55,21279.0,66.0178,66.0351,65.9834,66.0178,21279.0
2016-10-26 13:40:00,76.54,76.54,76.49,76.5,20282.0,66.0092,66.0092,65.9661,65.9747,20282.0
2016-10-26 13:45:00,76.5,76.53,76.48,76.53,24599.0,65.9747,66.0006,65.9575,66.0006,24599.0
2016-10-26 13:50:00,76.52,76.55,76.46,76.47,24829.0,65.992,66.0178,65.9402,65.9489,24829.0
2016-10-26 13:55:00,76.47,76.55,76.45,76.53,27482.0,65.9489,66.0178,65.9316,66.0006,27482.0
2016-10-26 14:00:00,76.53,76.53,76.39,76.39,20579.0,66.0006,66.0006,65.8799,65.8799,20579.0
2016-10-26 14:05:00,76.39,76.46,76.37,76.43,36357.0,65.8799,65.9402,65.8626,65.9144,36357.0
2016-10-26 14:10:00,76.42,76.53,76.41,76.53,20687.0,65.9057,66.0006,65.8971,66.0006,20687.0
2016-10-26 14:15:00,76.54,76.54,76.48,76.49,18721.0,66.0092,66.0092,65.9575,65.9661,18721.0
2016-10-26 14:20:00,76.48,76.49,76.41,76.42,18652.0,65.9575,65.9661,65.8971,65.9057,18652.0
2016-10-26 14:25:00,76.43,76.51,76.42,76.42,14266.0,65.9144,65.9834,65.9057,65.9057,14266.0
2016-10-26 14:30:00,76.42,76.54,76.42,76.53,20158.0,65.9057,66.0092,65.9057,66.0006,20158.0
2016-10-26 14:35:00,76.53,76.53,76.47,76.52,14102.0,66.0006,66.0006,65.9489,65.992,14102.0
2016-10-26 14:40:00,76.51,76.54,76.46,76.48,10306.0,65.9834,66.0092,65.9402,65.9575,10306.0
2016-10-26 14:45:00,76.47,76.51,76.46,76.47,12853.0,65.9489,65.9834,65.9402,65.9489,12853.0
2016-10-26 14:50:00,76.46,76.46,76.38,76.41,27712.0,65.9402,65.9402,65.8712,65.8971,27712.0
2016-10-26 14:55:00,76.43,76.6,76.42,76.58,30857.0,65.9144,66.061,65.9057,66.0437,30857.0
2016-10-26 15:00:00,76.58,76.58,76.49,76.54,20001.0,66.0437,66.0437,65.9661,66.0092,20001.0
2016-10-26 15:05:00,76.53,76.57,76.38,76.55,64819.0,66.0006,66.0351,65.8712,66.0178,64819.0
2016-10-26 15:10:00,76.55,76.57,76.52,76.54,19940.0,66.0178,66.0351,65.992,66.0092,19940.0
2016-10-26 15:15:00,76.53,76.57,76.5,76.56,26435.0,66.0006,66.0351,65.9747,66.0265,26435.0
2016-10-26 15:20:00,76.56,76.72,76.55,76.71,31942.0,66.0265,66.1645,66.0178,66.1558,31942.0
2016-10-26 15:25:00,76.71,76.74,76.57,76.69,64396.0,66.1558,66.1817,66.0351,66.1386,64396.0
2016-10-26 15:30:00,76.69,76.74,76.66,76.74,38828.0,66.1386,66.1817,66.1127,66.1817,38828.0
2016-10-26 15:35:00,76.74,76.76,76.69,76.73,42105.0,66.1817,66.199,66.1386,66.1731,42105.0
2016-10-26 15:40:00,76.73,76.81,76.69,76.81,46703.0,66.1731,66.2421,66.1386,66.2421,46703.0
2016-10-26 15:45:00,76.81,76.87,76.78,76.84,89164.0,66.2421,66.2938,66.2162,66.2679,89164.0
2016-10-26 15:50:00,76.84,76.84,76.78,76.8,98125.0,66.2679,66.2679,66.2162,66.2335,98125.0
2016-10-26 15:55:00,76.8,76.81,76.75,76.76,148436.0,66.2335,66.2421,66.1903,66.199,148436.0
2016-10-27 09:30:00,77.36,77.42,76.68,76.7,61790.0,66.7164,66.7681,66.13,66.1472,61790.0
2016-10-27 09:35:00,76.7,77.12,76.69,76.89,40577.0,66.1472,66.5094,66.1386,66.3111,40577.0
2016-10-27 09:40:00,76.87,77.04,76.82,76.9,21358.0,66.2938,66.4404,66.2507,66.3197,21358.0
2016-10-27 09:45:00,76.9,76.9,76.63,76.63,20515.0,66.3197,66.3197,66.0868,66.0868,20515.0
2016-10-27 09:50:00,76.64,76.71,76.59,76.7,29765.0,66.0955,66.1558,66.0523,66.1472,29765.0
2016-10-27 09:55:00,76.7,76.83,76.64,76.66,39209.0,66.1472,66.2593,66.0955,66.1127,39209.0
2016-10-27 10:00:00,76.66,76.76,76.58,76.72,28637.0,66.1127,66.199,66.0437,66.1645,28637.0
2016-10-27 10:05:00,76.74,76.84,76.72,76.72,17216.0,66.1817,66.2679,66.1645,66.1645,17216.0
2016-10-27 10:10:00,76.71,76.73,76.48,76.49,75565.0,66.1558,66.1731,65.9575,65.9661,75565.0
2016-10-27 10:15:00,76.5,76.52,76.44,76.44,16697.0,65.9747,65.992,65.923,65.923,16697.0
2016-10-27 10:20:00,76.46,76.5,76.32,76.37,34107.0,65.9402,65.9747,65.8195,65.8626,34107.0
2016-10-27 10:25:00,76.35,76.48,76.35,76.45,20921.0,65.8454,65.9575,65.8454,65.9316,20921.0
2016-10-27 10:30:00,76.45,76.57,76.44,76.47,30064.0,65.9316,66.0351,65.923,65.9489,30064.0
2016-10-27 10:35:00,76.47,76.61,76.43,76.53,25236.0,65.9489,66.0696,65.9144,66.0006,25236.0
2016-10-27 10:40:00,76.54,76.6,76.45,76.5,28319.0,66.0092,66.061,65.9316,65.9747,28319.0
2016-10-27 10:45:00,76.51,76.65,76.5,76.56,38940.0,65.9834,66.1041,65.9747,66.0265,38940.0
2016-10-27 10:50:00,76.55,76.56,76.48,76.52,14152.0,66.0178,66.0265,65.9575,65.992,14152.0
2016-10-27 10:55:00,76.51,76.51,76.3,76.4,21664.0,65.9834,65.9834,65.8022,65.8885,21664.0
2016-10-27 11:00:00,76.41,76.57,76.37,76.49,19845.0,65.8971,66.0351,65.8626,65.9661,19845.0
2016-10-27 11:05:00,76.48,76.53,76.41,76.47,21817.0,65.9575,66.0006,65.8971,65.9489,21817.0
2016-10-27 11:10:00,76.47,76.63,76.47,76.63,21682.0,65.9489,66.0868,65.9489,66.0868,21682.0
2016-10-27 11:15:00,76.62,76.72,76.59,76.71,13445.0,66.0782,66.1645,66.0523,66.1558,13445.0
2016-10-27 11:20:00,76.73,76.77,76.69,76.72,22371.0,66.1731,66.2076,66.1386,66.1645,22371.0
2016-10-27 11:25:00,76.71,76.8,76.68,76.76,25116.0,66.1558,66.2335,66.13,66.199,25116.0
2016-10-27 11:30:00,76.78,76.83,76.74,76.79,130168.0,66.2162,66.2593,66.1817,66.2248,130168.0
2016-10-27 11:35:00,76.79,76.89,76.75,76.85,39815.0,66.2248,66.3111,66.1903,66.2766,39815.0
2016-10-27 11:40:00,76.85,76.85,76.79,76.82,13424.0,66.2766,66.2766,66.2248,66.2507,13424.0
2016-10-27 11:45:00,76.83,76.89,76.83,76.88,12407.0,66.2593,66.3111,66.2593,66.3024,12407.0
2016-10-27 11:50:00,76.88,76.9,76.81,76.84,16819.0,66.3024,66.3197,66.2421,66.2679,16819.0
2016-10-27 11:55:00,76.86,76.98,76.86,76.98,24099.0,66.2852,66.3887,66.2852,66.3887,24099.0
2016-10-27 12:00:00,77.0,77.06,76.98,77.04,26735.0,66.4059,66.4577,66.3887,66.4404,26735.0
2016-10-27 12:05:00,77.04,77.12,77.04,77.12,16877.0,66.4404,66.5094,66.4404,66.5094,16877.0
2016-10-27 12:10:00,77.12,77.19,77.12,77.17,18879.0,66.5094,66.5698,66.5094,66.5525,18879.0
2016-10-27 12:15:00,77.17,77.19,77.06,77.06,15396.0,66.5525,66.5698,66.4577,66.4577,15396.0
2016-10-27 12:20:00,77.07,77.07,76.97,76.97,13833.0,66.4663,66.4663,66.3801,66.3801,13833.0
2016-10-27 12:25:00,76.98,77.04,76.97,77.04,9122.0,66.3887,66.4404,66.3801,66.4404,9122.0
2016-10-27 12:30:00,77.04,77.09,76.98,77.03,15298.0,66.4404,66.4836,66.3887,66.4318,15298.0
2016-10-27 12:35:00,77.02,77.03,76.85,76.85,14986.0,66.4232,66.4318,66.2766,66.2766,14986.0
2016-10-27 12:40:00,76.87,76.89,76.82,76.88,12037.0,66.2938,66.3111,66.2507,66.3024,12037.0
2016-10-27 12:45:00,76.86,76.96,76.86,76.96,12873.0,66.2852,66.3714,66.2852,66.3714,12873.0
2016-10-27 12:50:00,76.96,76.96,76.86,76.9,12756.0,66.3714,66.3714,66.2852,66.3197,12756.0
2016-10-27 12:55:00,76.89,76.97,76.87,76.93,15064.0,66.3111,66.3801,66.2938,66.3456,15064.0
2016-10-27 13:00:00,76.94,76.98,76.87,76.91,17440.0,66.3542,66.3887,66.2938,66.3283,17440.0
2016-10-27 13:05:00,76.9,76.9,76.76,76.78,16759.0,66.3197,66.3197,66.199,66.2162,16759.0
2016-10-27 13:10:00,76.79,76.83,76.75,76.78,20426.0,66.2248,66.2593,66.1903,66.2162,20426.0
2016-10-27 13:15:00,76.78,76.84,76.78,76.82,14802.0,66.2162,66.2679,66.2162,66.2507,14802.0
2016-10-27 13:20:00,76.81,76.82,76.77,76.77,8526.0,66.2421,66.2507,66.2076,66.2076,8526.0
2016-10-27 13:25:00,76.78,76.79,76.7,76.71,13029.0,66.2162,66.2248,66.1472,66.1558,13029.0
2016-10-27 13:30:00,76.71,76.71,76.66,76.67,25921.0,66.1558,66.1558,66.1127,66.1213,25921.0
2016-10-27 13:35:00,76.67,76.83,76.67,76.83,12814.0,66.1213,66.2593,66.1213,66.2593,12814.0
2016-10-27 13:40:00,76.82,76.82,76.69,76.72,11451.0,66.2507,66.2507,66.1386,66.1645,11451.0
2016-10-27 13:45:00,76.73,76.76,76.67,76.67,7817.0,66.1731,66.199,66.1213,66.1213,7817.0
2016-10-27 13:50:00,76.67,76.69,76.66,76.67,14000.0,66.1213,66.1386,66.1127,66.1213,14000.0
2016-10-27 13:55:00,76.67,76.71,76.64,76.67,15218.0,66.1213,66.1558,66.0955,66.1213,15218.0
2016-10-27 14:00:00,76.67,76.76,76.65,76.73,14735.0,66.1213,66.199,66.1041,66.1731,14735.0
2016-10-27 14:05:00,76.74,76.74,76.63,76.63,15258.0,66.1817,66.1817,66.0868,66.0868,15258.0
2016-10-27 14:10:00,76.61,76.79,76.61,76.79,20622.0,66.0696,66.2248,66.0696,66.2248,20622.0
2016-10-27 14:15:00,76.79,76.79,76.69,76.7,15409.0,66.2248,66.2248,66.1386,66.1472,15409.0
2016-10-27 14:20:00,76.7,76.7,76.62,76.62,21888.0,66.1472,66.1472,66.0782,66.0782,21888.0
2016-10-27 14:25:00,76.61,76.65,76.59,76.65,13915.0,66.0696,66.1041,66.0523,66.1041,13915.0
2016-10-27 14:30:00,76.64,76.67,76.58,76.6,22061.0,66.0955,66.1213,66.0437,66.061,22061.0
2016-10-27 14:35:00,76.6,76.6,76.52,76.56,17402.0,66.061,66.061,65.992,66.0265,17402.0
2016-10-27 14:40:00,76.55,76.6,76.53,76.55,17149.0,66.0178,66.061,66.0006,66.0178,17149.0
2016-10-27 14:45:00,76.54,76.57,76.52,76.54,12494.0,66.0092,66.0351,65.992,66.0092,12494.0
2016-10-27 14:50:00,76.54,76.56,76.49,76.56,16710.0,66.0092,66.0265,65.9661,66.0265,16710.0
2016-10-27 14:55:00,76.58,76.59,76.54,76.57,13774.0,66.0437,66.0523,66.0092,66.0351,13774.0
2016-10-27 15:00:00,76.58,76.66,76.57,76.58,22384.0,66.0437,66.1127,66.0351,66.0437,22384.0
2016-10-27 15:05:00,76.58,76.66,76.58,76.64,29579.0,66.0437,66.1127,66.0437,66.0955,29579.0
2016-10-27 15:10:00,76.63,76.63,76.53,76.55,129971.0,66.0868,66.0868,66.0006,66.0178,129971.0
2016-10-27 15:15:00,76.54,76.54,76.47,76.47,23676.0,66.0092,66.0092,65.9489,65.9489,23676.0
2016-10-27 15:20:00,76.46,76.48,76.42,76.45,17514.0,65.9402,65.9575,65.9057,65.9316,17514.0
2016-10-27 15:25:00,76.45,76.46,76.41,76.46,49080.0,65.9316,65.9402,65.8971,65.9402,49080.0
2016-10-27 15:30:00,76.45,76.45,76.37,76.44,37959.0,65.9316,65.9316,65.8626,65.923,37959.0
2016-10-27 15:35:00,76.43,76.44,76.36,76.37,54109.0,65.9144,65.923,65.854,65.8626,54109.0
2016-10-27 15:40:00,76.37,76.39,76.29,76.29,87682.0,65.8626,65.8799,65.7936,65.7936,87682.0
2016-10-27 15:45:00,76.3,76.32,76.22,76.26,116114.0,65.8022,65.8195,65.7333,65.7677,116114.0
2016-10-27 15:50:00,76.26,76.31,76.19,76.2,155400.0,65.7677,65.8109,65.7074,65.716,155400.0
2016-10-27 15:55:00,76.2,76.26,76.13,76.17,314766.0,65.716,65.7677,65.6556,65.6901,314766.0
2016-10-28 09:30:00,75.62,75.68,74.02,74.21,343826.0,65.2158,65.2675,63.8359,63.9998,343826.0
2016-10-28 09:35:00,74.28,74.59,74.1,74.38,198225.0,64.0602,64.3275,63.9049,64.1464,198225.0
2016-10-28 09:40:00,74.36,74.74,74.36,74.71,173470.0,64.1292,64.4569,64.1292,64.431,173470.0
2016-10-28 09:45:00,74.7,74.92,74.65,74.84,134772.0,64.4224,64.6121,64.3793,64.5431,134772.0
2016-10-28 09:50:00,74.88,74.91,74.63,74.69,135813.0,64.5776,64.6035,64.362,64.4138,135813.0
2016-10-28 09:55:00,74.67,74.78,74.59,74.65,62582.0,64.3965,64.4914,64.3275,64.3793,62582.0
2016-10-28 10:00:00,74.64,74.65,74.35,74.38,102330.0,64.3706,64.3793,64.1205,64.1464,102330.0
2016-10-28 10:05:00,74.38,74.38,74.05,74.23,140636.0,64.1464,64.1464,63.8618,64.017,140636.0
2016-10-28 10:10:00,74.24,74.64,74.23,74.37,119907.0,64.0257,64.3706,64.017,64.1378,119907.0
2016-10-28 10:15:00,74.38,74.42,74.2,74.21,64926.0,64.1464,64.1809,63.9912,63.9998,64926.0
2016-10-28 10:20:00,74.22,74.38,74.22,74.25,58377.0,64.0084,64.1464,64.0084,64.0343,58377.0
2016-10-28 10:25:00,74.26,74.38,74.23,74.27,63056.0,64.0429,64.1464,64.017,64.0515,63056.0
2016-10-28 10:30:00,74.28,74.72,74.26,74.7,81429.0,64.0602,64.4396,64.0429,64.4224,81429.0
2016-10-28 10:35:00,74.69,74.77,74.6,74.69,42195.0,64.4138,64.4828,64.3361,64.4138,42195.0
2016-10-28 10:40:00,74.68,74.76,74.55,74.62,38670.0,64.4051,64.4741,64.293,64.3534,38670.0
2016-10-28 10:45:00,74.63,74.7,74.6,74.65,35331.0,64.362,64.4224,64.3361,64.3793,35331.0
2016-10-28 10:50:00,74.64,74.7,74.61,74.66,32702.0,64.3706,64.4224,64.3448,64.3879,32702.0
2016-10-28 10:55:00,74.62,74.66,74.57,74.66,29642.0,64.3534,64.3879,64.3103,64.3879,29642.0
2016-10-28 11:00:00,74.66,74.68,74.44,74.45,44443.0,64.3879,64.4051,64.1982,64.2068,44443.0
2016-10-28 11:05:00,74.46,74.47,74.37,74.42,33747.0,64.2154,64.224,64.1378,64.1809,33747.0
2016-10-28 11:10:00,74.42,74.46,74.34,74.43,46854.0,64.1809,64.2154,64.1119,64.1895,46854.0
2016-10-28 11:15:00,74.43,74.43,74.33,74.33,20956.0,64.1895,64.1895,64.1033,64.1033,20956.0
2016-10-28 11:20:00,74.34,74.36,74.2,74.24,42445.0,64.1119,64.1292,63.9912,64.0257,42445.0
2016-10-28 11:25:00,74.25,74.31,74.22,74.3,33261.0,64.0343,64.086,64.0084,64.0774,33261.0
2016-10-28 11:30:00,74.28,74.31,74.22,74.23,25473.0,64.0602,64.086,64.0084,64.017,25473.0
2016-10-28 11:35:00,74.24,74.25,74.19,74.21,24582.0,64.0257,64.0343,63.9826,63.9998,24582.0
2016-10-28 11:40:00,74.21,74.22,74.09,74.09,45632.0,63.9998,64.0084,63.8963,63.8963,45632.0
2016-10-28 11:45:00,74.1,74.11,74.02,74.02,56729.0,63.9049,63.9136,63.8359,63.8359,56729.0
2016-10-28 11:50:00,74.02,74.04,73.95,74.04,58312.0,63.8359,63.8532,63.7756,63.8532,58312.0
2016-10-28 11:55:00,74.03,74.05,73.92,73.92,80239.0,63.8446,63.8618,63.7497,63.7497,80239.0
2016-10-28 12:00:00,73.94,73.99,73.86,73.96,44907.0,63.7669,63.8101,63.698,63.7842,44907.0
2016-10-28 12:05:00,73.95,74.15,73.94,74.13,46638.0,63.7756,63.9481,63.7669,63.9308,46638.0
2016-10-28 12:10:00,74.14,74.24,74.1,74.19,51319.0,63.9394,64.0257,63.9049,63.9826,51319.0
2016-10-28 12:15:00,74.2,74.21,74.12,74.17,19991.0,63.9912,63.9998,63.9222,63.9653,19991.0
2016-10-28 12:20:00,74.16,74.21,74.12,74.19,50616.0,63.9567,63.9998,63.9222,63.9826,50616.0
2016-10-28 12:25:00,74.18,74.26,74.17,74.24,44773.0,63.9739,64.0429,63.9653,64.0257,44773.0
2016-10-28 12:30:00,74.25,74.36,74.2,74.36,73026.0,64.0343,64.1292,63.9912,64.1292,73026.0
2016-10-28 12:35:00,74.35,74.39,74.33,74.35,26630.0,64.1205,64.155,64.1033,64.1205,26630.0
2016-10-28 12:40:00,74.35,74.36,74.28,74.32,34208.0,64.1205,64.1292,64.0602,64.0947,34208.0
2016-10-28 12:45:00,74.32,74.41,74.29,74.34,199739.0,64.0947,64.1723,64.0688,64.1119,199739.0
2016-10-28 12:50:00,74.33,74.42,74.31,74.37,32215.0,64.1033,64.1809,64.086,64.1378,32215.0
2016-10-28 12:55:00,74.38,74.44,74.38,74.43,25323.0,64.1464,64.1982,64.1464,64.1895,25323.0
2016-10-28 13:00:00,74.42,74.5,74.4,74.42,69190.0,64.1809,64.2499,64.1637,64.1809,69190.0
2016-10-28 13:05:00,74.42,74.48,74.34,74.38,144838.0,64.1809,64.2327,64.1119,64.1464,144838.0
2016-10-28 13:10:00,74.36,74.47,74.21,74.42,40002.0,64.1292,64.224,63.9998,64.1809,40002.0
2016-10-28 13:15:00,74.43,74.46,74.33,74.42,36896.0,64.1895,64.2154,64.1033,64.1809,36896.0
2016-10-28 13:20:00,74.43,74.54,74.4,74.42,39700.0,64.1895,64.2844,64.1637,64.1809,39700.0
2016-10-28 13:25:00,74.41,74.59,74.41,74.49,47742.0,64.1723,64.3275,64.1723,64.2413,47742.0
2016-10-28 13:30:00,74.48,74.48,74.32,74.35,48412.0,64.2327,64.2327,64.0947,64.1205,48412.0
2016-10-28 13:35:00,74.35,74.44,74.2,74.42,31886.0,64.1205,64.1982,63.9912,64.1809,31886.0
2016-10-28 13:40:00,74.41,74.52,74.36,74.5,28942.0,64.1723,64.2671,64.1292,64.2499,28942.0
2016-10-28 13:45:00,74.5,74.59,74.48,74.56,42249.0,64.2499,64.3275,64.2327,64.3016,42249.0
2016-10-28 13:50:00,74.55,74.66,74.51,74.62,29524.0,64.293,64.3879,64.2585,64.3534,29524.0
2016-10-28 13:55:00,74.63,74.65,74.56,74.56,15281.0,64.362,64.3793,64.3016,64.3016,15281.0
2016-10-28 14:00:00,74.56,74.64,74.52,74.52,20482.0,64.3016,64.3706,64.2671,64.2671,20482.0
2016-10-28 14:05:00,74.52,74.58,74.51,74.53,46797.0,64.2671,64.3189,64.2585,64.2758,46797.0
2016-10-28 14:10:00,74.56,74.57,74.49,74.57,31455.0,64.3016,64.3103,64.2413,64.3103,31455.0
2016-10-28 14:15:00,74.57,74.62,74.47,74.48,55285.0,64.3103,64.3534,64.224,64.2327,55285.0
2016-10-28 14:20:00,74.46,74.57,74.44,74.57,19124.0,64.2154,64.3103,64.1982,64.3103,19124.0
2016-10-28 14:25:00,74.56,74.57,74.46,74.48,20125.0,64.3016,64.3103,64.2154,64.2327,20125.0
2016-10-28 14:30:00,74.48,74.52,74.33,74.39,46571.0,64.2327,64.2671,64.1033,64.155,46571.0
2016-10-28 14:35:00,74.42,74.42,74.22,74.23,32673.0,64.1809,64.1809,64.0084,64.017,32673.0
2016-10-28 14:40:00,74.23,74.24,74.1,74.15,28485.0,64.017,64.0257,63.9049,63.9481,28485.0
2016-10-28 14:45:00,74.15,74.22,74.12,74.2,20948.0,63.9481,64.0084,63.9222,63.9912,20948.0
2016-10-28 14:50:00,74.2,74.25,74.17,74.25,28275.0,63.9912,64.0343,63.9653,64.0343,28275.0
2016-10-28 14:55:00,74.26,74.47,74.25,74.44,66166.0,64.0429,64.224,64.0343,64.1982,66166.0
2016-10-28 15:00:00,74.45,74.45,74.39,74.41,30475.0,64.2068,64.2068,64.155,64.1723,30475.0
2016-10-28 15:05:00,74.41,74.44,74.34,74.34,27047.0,64.1723,64.1982,64.1119,64.1119,27047.0
2016-10-28 15:10:00,74.35,74.43,74.34,74.42,42767.0,64.1205,64.1895,64.1119,64.1809,42767.0
2016-10-28 15:15:00,74.42,74.44,74.36,74.43,26006.0,64.1809,64.1982,64.1292,64.1895,26006.0
2016-10-28 15:20:00,74.43,74.52,74.39,74.48,40948.0,64.1895,64.2671,64.155,64.2327,40948.0
2016-10-28 15:25:00,74.49,74.77,74.49,74.68,50293.0,64.2413,64.4828,64.2413,64.4051,50293.0
2016-10-28 15:30:00,74.68,74.69,74.57,74.6,40510.0,64.4051,64.4138,64.3103,64.3361,40510.0
2016-10-28 15:35:00,74.6,74.65,74.56,74.63,41348.0,64.3361,64.3793,64.3016,64.362,41348.0
2016-10-28 15:40:00,74.62,74.63,74.5,74.55,87774.0,64.3534,64.362,64.2499,64.293,87774.0
2016-10-28 15:45:00,74.56,74.61,74.5,74.55,88957.0,64.3016,64.3448,64.2499,64.293,88957.0
2016-10-28 15:50:00,74.55,74.55,74.47,74.5,133099.0,64.293,64.293,64.224,64.2499,133099.0
2016-10-28 15:55:00,74.5,74.58,74.49,74.54,238951.0,64.2499,64.3189,64.2413,64.2844,238951.0
2016-10-31 09:30:00,74.63,74.74,74.03,74.22,60637.0,64.362,64.4569,63.8446,64.0084,60637.0
2016-10-31 09:35:00,74.22,74.31,74.05,74.2,26564.0,64.0084,64.086,63.8618,63.9912,26564.0
2016-10-31 09:40:00,74.2,74.27,74.03,74.07,64055.0,63.9912,64.0515,63.8446,63.8791,64055.0
2016-10-31 09:45:00,74.06,74.23,74.03,74.23,56659.0,63.8704,64.017,63.8446,64.017,56659.0
2016-10-31 09:50:00,74.23,74.24,74.01,74.11,44103.0,64.017,64.0257,63.8273,63.9136,44103.0
2016-10-31 09:55:00,74.11,74.35,74.1,74.33,28133.0,63.9136,64.1205,63.9049,64.1033,28133.0
2016-10-31 10:00:00,74.33,74.47,74.31,74.4,27940.0,64.1033,64.224,64.086,64.1637,27940.0
2016-10-31 10:05:00,74.39,74.39,74.09,74.23,31921.0,64.155,64.155,63.8963,64.017,31921.0
2016-10-31 10:10:00,74.21,74.3,74.11,74.11,27004.0,63.9998,64.0774,63.9136,63.9136,27004.0
2016-10-31 10:15:00,74.12,74.16,74.02,74.08,39725.0,63.9222,63.9567,63.8359,63.8877,39725.0
2016-10-31 10:20:00,74.09,74.13,74.04,74.12,42330.0,63.8963,63.9308,63.8532,63.9222,42330.0
2016-10-31 10:25:00,74.12,74.14,73.91,73.95,35265.0,63.9222,63.9394,63.7411,63.7756,35265.0
2016-10-31 10:30:00,73.96,74.03,73.93,73.95,34293.0,63.7842,63.8446,63.7583,63.7756,34293.0
2016-10-31 10:35:00,73.96,74.05,73.91,73.98,39715.0,63.7842,63.8618,63.7411,63.8014,39715.0
2016-10-31 10:40:00,73.99,74.07,73.93,73.96,31793.0,63.8101,63.8791,63.7583,63.7842,31793.0
2016-10-31 10:45:00,73.95,74.04,73.92,73.99,24826.0,63.7756,63.8532,63.7497,63.8101,24826.0
2016-10-31 10:50:00,74.0,74.11,73.98,74.09,50313.0,63.8187,63.9136,63.8014,63.8963,50313.0
2016-10-31 10:55:00,74.1,74.14,74.08,74.12,38225.0,63.9049,63.9394,63.8877,63.9222,38225.0
2016-10-31 11:00:00,74.1,74.13,74.01,74.12,45269.0,63.9049,63.9308,63.8273,63.9222,45269.0
2016-10-31 11:05:00,74.12,74.13,74.04,74.04,32285.0,63.9222,63.9308,63.8532,63.8532,32285.0
2016-10-31 11:10:00,74.05,74.07,74.0,74.03,23931.0,63.8618,63.8791,63.8187,63.8446,23931.0
2016-10-31 11:15:00,74.02,74.11,74.02,74.04,19353.0,63.8359,63.9136,63.8359,63.8532,19353.0
2016-10-31 11:20:00,74.03,74.11,74.03,74.06,21006.0,63.8446,63.9136,63.8446,63.8704,21006.0
2016-10-31 11:25:00,74.05,74.09,73.98,74.09,22210.0,63.8618,63.8963,63.8014,63.8963,22210.0
2016-10-31 11:30:00,74.1,74.13,74.06,74.06,25335.0,63.9049,63.9308,63.8704,63.8704,25335.0
2016-10-31 11:35:00,74.06,74.15,74.05,74.15,24741.0,63.8704,63.9481,63.8618,63.9481,24741.0
2016-10-31 11:40:00,74.15,74.17,74.11,74.15,18851.0,63.9481,63.9653,63.9136,63.9481,18851.0
2016-10-31 11:45:00,74.16,74.18,74.11,74.12,16402.0,63.9567,63.9739,63.9136,63.9222,16402.0
2016-10-31 11:50:00,74.11,74.18,74.1,74.18,14438.0,63.9136,63.9739,63.9049,63.9739,14438.0
2016-10-31 11:55:00,74.18,74.18,74.12,74.13,18310.0,63.9739,63.9739,63.9222,63.9308,18310.0
2016-10-31 12:00:00,74.13,74.22,74.12,74.2,13948.0,63.9308,64.0084,63.9222,63.9912,13948.0
2016-10-31 12:05:00,74.2,74.23,74.1,74.1,78307.0,63.9912,64.017,63.9049,63.9049,78307.0
2016-10-31 12:10:00,74.1,74.11,74.03,74.07,14128.0,63.9049,63.9136,63.8446,63.8791,14128.0
2016-10-31 12:15:00,74.07,74.1,73.99,74.03,33906.0,63.8791,63.9049,63.8101,63.8446,33906.0
2016-10-31 12:20:00,74.04,74.12,74.02,74.12,12734.0,63.8532,63.9222,63.8359,63.9222,12734.0
2016-10-31 12:25:00,74.11,74.16,74.09,74.16,19207.0,63.9136,63.9567,63.8963,63.9567,19207.0
2016-10-31 12:30:00,74.15,74.16,74.04,74.05,42344.0,63.9481,63.9567,63.8532,63.8618,42344.0
2016-10-31 12:35:00,74.05,74.09,74.02,74.03,31239.0,63.8618,63.8963,63.8359,63.8446,31239.0
2016-10-31 12:40:00,74.03,74.08,74.01,74.05,9579.0,63.8446,63.8877,63.8273,63.8618,9579.0
2016-10-31 12:45:00,74.05,74.09,74.04,74.07,10078.0,63.8618,63.8963,63.8532,63.8791,10078.0
2016-10-31 12:50:00,74.07,74.14,74.07,74.13,10191.0,63.8791,63.9394,63.8791,63.9308,10191.0
2016-10-31 12:55:00,74.12,74.16,74.08,74.09,7321.0,63.9222,63.9567,63.8877,63.8963,7321.0
2016-10-31 13:00:00,74.08,74.19,74.08,74.19,14189.0,63.8877,63.9826,63.8877,63.9826,14189.0
2016-10-31 13:05:00,74.19,74.28,74.18,74.22,14598.0,63.9826,64.0602,63.9739,64.0084,14598.0
2016-10-31 13:10:00,74.22,74.22,74.16,74.19,10881.0,64.0084,64.0084,63.9567,63.9826,10881.0
2016-10-31 13:15:00,74.18,74.2,74.16,74.18,8889.0,63.9739,63.9912,63.9567,63.9739,8889.0
2016-10-31 13:20:00,74.18,74.23,74.06,74.06,32644.0,63.9739,64.017,63.8704,63.8704,32644.0
2016-10-31 13:25:00,74.06,74.1,74.05,74.09,10908.0,63.8704,63.9049,63.8618,63.8963,10908.0
2016-10-31 13:30:00,74.08,74.08,74.02,74.02,9208.0,63.8877,63.8877,63.8359,63.8359,9208.0
2016-10-31 13:35:00,74.03,74.08,73.98,74.02,26704.0,63.8446,63.8877,63.8014,63.8359,26704.0
2016-10-31 13:40:00,74.02,74.05,73.98,74.05,18564.0,63.8359,63.8618,63.8014,63.8618,18564.0
2016-10-31 13:45:00,74.05,74.06,73.97,73.98,13931.0,63.8618,63.8704,63.7928,63.8014,13931.0
2016-10-31 13:50:00,73.98,74.05,73.98,74.03,13264.0,63.8014,63.8618,63.8014,63.8446,13264.0
2016-10-31 13:55:00,74.03,74.05,73.96,73.96,15930.0,63.8446,63.8618,63.7842,63.7842,15930.0
2016-10-31 14:00:00,73.96,74.06,73.96,74.05,15555.0,63.7842,63.8704,63.7842,63.8618,15555.0
2016-10-31 14:05:00,74.04,74.05,74.0,74.02,18189.0,63.8532,63.8618,63.8187,63.8359,18189.0
2016-10-31 14:10:00,74.02,74.02,73.89,73.95,25425.0,63.8359,63.8359,63.7238,63.7756,25425.0
2016-10-31 14:15:00,73.95,74.01,73.95,73.98,33930.0,63.7756,63.8273,63.7756,63.8014,33930.0
2016-10-31 14:20:00,73.98,74.02,73.96,73.99,28611.0,63.8014,63.8359,63.7842,63.8101,28611.0
2016-10-31 14:25:00,74.0,74.03,73.95,73.95,15177.0,63.8187,63.8446,63.7756,63.7756,15177.0
2016-10-31 14:30:00,73.95,73.98,73.94,73.97,13230.0,63.7756,63.8014,63.7669,63.7928,13230.0
2016-10-31 14:35:00,73.98,74.04,73.96,74.01,24997.0,63.8014,63.8532,63.7842,63.8273,24997.0
2016-10-31 14:40:00,74.01,74.01,73.95,73.97,19922.0,63.8273,63.8273,63.7756,63.7928,19922.0
2016-10-31 14:45:00,73.96,73.98,73.9,73.9,21761.0,63.7842,63.8014,63.7325,63.7325,21761.0
2016-10-31 14:50:00,73.91,73.98,73.9,73.97,29870.0,63.7411,63.8014,63.7325,63.7928,29870.0
2016-10-31 14:55:00,73.97,73.97,73.95,73.95,12465.0,63.7928,63.7928,63.7756,63.7756,12465.0
2016-10-31 15:00:00,73.95,73.98,73.92,73.97,40908.0,63.7756,63.8014,63.7497,63.7928,40908.0
2016-10-31 15:05:00,73.97,73.97,73.94,73.95,22068.0,63.7928,63.7928,63.7669,63.7756,22068.0
2016-10-31 15:10:00,73.96,73.98,73.95,73.97,33170.0,63.7842,63.8014,63.7756,63.7928,33170.0
2016-10-31 15:15:00,73.96,73.97,73.89,73.9,18998.0,63.7842,63.7928,63.7238,63.7325,18998.0
2016-10-31 15:20:00,73.89,73.94,73.87,73.87,36192.0,63.7238,63.7669,63.7066,63.7066,36192.0
2016-10-31 15:25:00,73.87,73.95,73.84,73.94,24371.0,63.7066,63.7756,63.6807,63.7669,24371.0
2016-10-31 15:30:00,73.94,73.97,73.89,73.9,33061.0,63.7669,63.7928,63.7238,63.7325,33061.0
2016-10-31 15:35:00,73.9,73.93,73.9,73.91,28442.0,63.7325,63.7583,63.7325,63.7411,28442.0
2016-10-31 15:40:00,73.9,73.91,73.86,73.87,52198.0,63.7325,63.7411,63.698,63.7066,52198.0
2016-10-31 15:45:00,73.86,73.92,73.8,73.91,104390.0,63.698,63.7497,63.6462,63.7411,104390.0
2016-10-31 15:50:00,73.91,73.91,73.81,73.82,107351.0,63.7411,63.7411,63.6548,63.6635,107351.0
2016-10-31 15:55:00,73.83,73.92,73.8,73.85,255792.0,63.6721,63.7497,63.6462,63.6893,255792.0
2016-11-01 09:30:00,73.82,73.98,73.57,73.72,67172.0,63.6635,63.8014,63.4479,63.5772,67172.0
2016-11-01 09:35:00,73.7,73.79,73.36,73.37,46375.0,63.56,63.6376,63.2667,63.2754,46375.0
2016-11-01 09:40:00,73.37,73.56,73.37,73.51,32425.0,63.2754,63.4392,63.2754,63.3961,32425.0
2016-11-01 09:45:00,73.52,73.7,73.44,73.53,45971.0,63.4047,63.56,63.3357,63.4134,45971.0
2016-11-01 09:50:00,73.53,73.68,73.49,73.67,31109.0,63.4134,63.5427,63.3789,63.5341,31109.0
2016-11-01 09:55:00,73.66,73.66,73.48,73.61,57607.0,63.5255,63.5255,63.3702,63.4823,57607.0
2016-11-01 10:00:00,73.61,73.78,73.55,73.56,105870.0,63.4823,63.629,63.4306,63.4392,105870.0
2016-11-01 10:05:00,73.55,73.62,73.52,73.56,95806.0,63.4306,63.491,63.4047,63.4392,95806.0
2016-11-01 10:10:00,73.56,73.6,73.34,73.59,69116.0,63.4392,63.4737,63.2495,63.4651,69116.0
2016-11-01 10:15:00,73.58,73.61,73.53,73.59,73646.0,63.4565,63.4823,63.4134,63.4651,73646.0
2016-11-01 10:20:00,73.59,73.6,73.44,73.44,60913.0,63.4651,63.4737,63.3357,63.3357,60913.0
2016-11-01 10:25:00,73.45,73.47,73.36,73.37,59147.0,63.3444,63.3616,63.2667,63.2754,59147.0
2016-11-01 10:30:00,73.38,73.42,73.31,73.32,48682.0,63.284,63.3185,63.2236,63.2322,48682.0
2016-11-01 10:35:00,73.32,73.35,73.29,73.33,55913.0,63.2322,63.2581,63.2064,63.2409,55913.0
2016-11-01 10:40:00,73.33,73.42,73.3,73.31,45676.0,63.2409,63.3185,63.215,63.2236,45676.0
2016-11-01 10:45:00,73.31,73.32,73.2,73.21,58207.0,63.2236,63.2322,63.1288,63.1374,58207.0
2016-11-01 10:50:00,73.2,73.32,73.2,73.27,46319.0,63.1288,63.2322,63.1288,63.1891,46319.0
2016-11-01 10:55:00,73.27,73.29,73.15,73.18,38872.0,63.1891,63.2064,63.0856,63.1115,38872.0
2016-11-01 11:00:00,73.17,73.22,73.12,73.13,50849.0,63.1029,63.146,63.0598,63.0684,50849.0
2016-11-01 11:05:00,73.13,73.15,73.07,73.11,66607.0,63.0684,63.0856,63.0166,63.0511,66607.0
2016-11-01 11:10:00,73.11,73.11,73.03,73.03,74290.0,63.0511,63.0511,62.9821,62.9821,74290.0
2016-11-01 11:15:00,73.03,73.06,73.01,73.06,61037.0,62.9821,63.008,62.9649,63.008,61037.0
2016-11-01 11:20:00,73.06,73.06,72.83,72.88,100095.0,63.008,63.008,62.8097,62.8528,100095.0
2016-11-01 11:25:00,72.88,72.92,72.85,72.91,75958.0,62.8528,62.8873,62.8269,62.8787,75958.0
2016-11-01 11:30:00,72.9,72.91,72.82,72.83,32407.0,62.87,62.8787,62.801,62.8097,32407.0
2016-11-01 11:35:00,72.84,72.88,72.83,72.88,43079.0,62.8183,62.8528,62.8097,62.8528,43079.0
2016-11-01 11:40:00,72.88,72.91,72.84,72.89,45504.0,62.8528,62.8787,62.8183,62.8614,45504.0
2016-11-01 11:45:00,72.88,72.94,72.88,72.9,43706.0,62.8528,62.9045,62.8528,62.87,43706.0
2016-11-01 11:50:00,72.9,72.91,72.76,72.82,38828.0,62.87,62.8787,62.7493,62.801,38828.0
2016-11-01 11:55:00,72.82,72.83,72.76,72.78,39825.0,62.801,62.8097,62.7493,62.7665,39825.0
2016-11-01 12:00:00,72.78,72.8,72.76,72.77,35095.0,62.7665,62.7838,62.7493,62.7579,35095.0
2016-11-01 12:05:00,72.77,72.82,72.71,72.74,44639.0,62.7579,62.801,62.7062,62.732,44639.0
2016-11-01 12:10:00,72.73,72.76,72.69,72.72,31637.0,62.7234,62.7493,62.6889,62.7148,31637.0
2016-11-01 12:15:00,72.72,72.72,72.62,72.64,33352.0,62.7148,62.7148,62.6286,62.6458,33352.0
2016-11-01 12:20:00,72.65,72.7,72.61,72.66,29530.0,62.6544,62.6976,62.6199,62.6631,29530.0
2016-11-01 12:25:00,72.66,72.75,72.4,72.47,214432.0,62.6631,62.7407,62.4388,62.4992,214432.0
2016-11-01 12:30:00,72.49,72.55,71.85,72.02,821031.0,62.5164,62.5682,61.9645,62.1111,821031.0
2016-11-01 12:35:00,72.04,72.51,72.01,72.3,407841.0,62.1284,62.5337,62.1025,62.3526,407841.0
2016-11-01 12:40:00,72.3,72.7,72.29,72.57,328123.0,62.3526,62.6976,62.344,62.5854,328123.0
2016-11-01 12:45:00,72.59,72.6,72.5,72.56,87492.0,62.6027,62.6113,62.5251,62.5768,87492.0
2016-11-01 12:50:00,72.55,72.69,72.45,72.61,153657.0,62.5682,62.6889,62.4819,62.6199,153657.0
2016-11-01 12:55:00,72.61,72.68,72.59,72.66,62155.0,62.6199,62.6803,62.6027,62.6631,62155.0
2016-11-01 13:00:00,72.66,72.77,72.64,72.72,91037.0,62.6631,62.7579,62.6458,62.7148,91037.0
2016-11-01 13:05:00,72.71,72.77,72.7,72.74,86276.0,62.7062,62.7579,62.6976,62.732,86276.0
2016-11-01 13:10:00,72.75,72.76,72.68,72.69,109137.0,62.7407,62.7493,62.6803,62.6889,109137.0
2016-11-01 13:15:00,72.68,72.71,72.66,72.69,93604.0,62.6803,62.7062,62.6631,62.6889,93604.0
2016-11-01 13:20:00,72.69,72.7,72.57,72.66,143737.0,62.6889,62.6976,62.5854,62.6631,143737.0
2016-11-01 13:25:00,72.65,72.69,72.64,72.67,65303.0,62.6544,62.6889,62.6458,62.6717,65303.0
2016-11-01 13:30:00,72.67,72.75,72.65,72.75,88729.0,62.6717,62.7407,62.6544,62.7407,88729.0
2016-11-01 13:35:00,72.73,72.82,72.72,72.72,51373.0,62.7234,62.801,62.7148,62.7148,51373.0
2016-11-01 13:40:00,72.72,72.74,72.66,72.69,73010.0,62.7148,62.732,62.6631,62.6889,73010.0
2016-11-01 13:45:00,72.68,72.7,72.66,72.69,89032.0,62.6803,62.6976,62.6631,62.6889,89032.0
2016-11-01 13:50:00,72.68,72.7,72.64,72.65,61243.0,62.6803,62.6976,62.6458,62.6544,61243.0
2016-11-01 13:55:00,72.65,72.73,72.65,72.68,54598.0,62.6544,62.7234,62.6544,62.6803,54598.0
2016-11-01 14:00:00,72.67,72.68,72.63,72.66,104645.0,62.6717,62.6803,62.6372,62.6631,104645.0
2016-11-01 14:05:00,72.65,72.69,72.63,72.67,83113.0,62.6544,62.6889,62.6372,62.6717,83113.0
2016-11-01 14:10:00,72.67,72.74,72.65,72.65,37193.0,62.6717,62.732,62.6544,62.6544,37193.0
2016-11-01 14:15:00,72.66,72.68,72.61,72.66,112041.0,62.6631,62.6803,62.6199,62.6631,112041.0
2016-11-01 14:20:00,72.66,72.74,72.63,72.72,76607.0,62.6631,62.732,62.6372,62.7148,76607.0
2016-11-01 14:25:00,72.74,72.83,72.73,72.74,53029.0,62.732,62.8097,62.7234,62.732,53029.0
2016-11-01 14:30:00,72.75,72.77,72.68,72.69,66837.0,62.7407,62.7579,62.6803,62.6889,66837.0
2016-11-01 14:35:00,72.68,72.78,72.68,72.71,42274.0,62.6803,62.7665,62.6803,62.7062,42274.0
2016-11-01 14:40:00,72.7,72.79,72.68,72.74,62308.0,62.6976,62.7752,62.6803,62.732,62308.0
2016-11-01 14:45:00,72.75,72.76,72.68,72.7,61467.0,62.7407,62.7493,62.6803,62.6976,61467.0
2016-11-01 14:50:00,72.7,72.8,72.68,72.78,41948.0,62.6976,62.7838,62.6803,62.7665,41948.0
2016-11-01 14:55:00,72.78,72.8,72.69,72.7,52656.0,62.7665,62.7838,62.6889,62.6976,52656.0
2016-11-01 15:00:00,72.69,72.77,72.65,72.76,47289.0,62.6889,62.7579,62.6544,62.7493,47289.0
2016-11-01 15:05:00,72.76,72.82,72.74,72.78,44028.0,62.7493,62.801,62.732,62.7665,44028.0
2016-11-01 15:10:00,72.77,72.78,72.68,72.7,93895.0,62.7579,62.7665,62.6803,62.6976,93895.0
2016-11-01 15:15:00,72.7,72.81,72.68,72.77,54639.0,62.6976,62.7924,62.6803,62.7579,54639.0
2016-11-01 15:20:00,72.77,72.8,72.74,72.78,68061.0,62.7579,62.7838,62.732,62.7665,68061.0
2016-11-01 15:25:00,72.78,72.8,72.74,72.78,54034.0,62.7665,62.7838,62.732,62.7665,54034.0
2016-11-01 15:30:00,72.78,72.89,72.76,72.88,98385.0,62.7665,62.8614,62.7493,62.8528,98385.0
2016-11-01 15:35:00,72.89,72.99,72.85,72.99,72787.0,62.8614,62.9477,62.8269,62.9477,72787.0
2016-11-01 15:40:00,72.99,73.09,72.94,73.06,90792.0,62.9477,63.0339,62.9045,63.008,90792.0
2016-11-01 15:45:00,73.05,73.23,73.05,73.18,170323.0,62.9994,63.1546,62.9994,63.1115,170323.0
2016-11-01 15:50:00,73.17,73.24,73.16,73.21,153573.0,63.1029,63.1633,63.0943,63.1374,153573.0
2016-11-01 15:55:00,73.22,73.22,72.64,72.99,646333.0,63.146,63.146,62.6458,62.9477,646333.0
2016-11-02 09:30:00,73.15,73.3,72.9,73.28,71833.0,63.0856,63.215,62.87,63.1978,71833.0
2016-11-02 09:35:00,73.28,73.34,73.11,73.24,41410.0,63.1978,63.2495,63.0511,63.1633,41410.0
2016-11-02 09:40:00,73.23,73.29,73.1,73.1,81391.0,63.1546,63.2064,63.0425,63.0425,81391.0
2016-11-02 09:45:00,73.11,73.22,72.9,72.93,53005.0,63.0511,63.146,62.87,62.8959,53005.0
2016-11-02 09:50:00,72.94,73.13,72.91,73.11,29114.0,62.9045,63.0684,62.8787,63.0511,29114.0
2016-11-02 09:55:00,73.13,73.24,73.12,73.2,23083.0,63.0684,63.1633,63.0598,63.1288,23083.0
2016-11-02 10:00:00,73.18,73.4,73.16,73.35,51159.0,63.1115,63.3012,63.0943,63.2581,51159.0
2016-11-02 10:05:00,73.36,73.46,73.32,73.39,42710.0,63.2667,63.353,63.2322,63.2926,42710.0
2016-11-02 10:10:00,73.39,73.39,73.2,73.29,49296.0,63.2926,63.2926,63.1288,63.2064,49296.0
2016-11-02 10:15:00,73.29,73.33,73.16,73.17,26880.0,63.2064,63.2409,63.0943,63.1029,26880.0
2016-11-02 10:20:00,73.18,73.34,73.18,73.25,25036.0,63.1115,63.2495,63.1115,63.1719,25036.0
2016-11-02 10:25:00,73.26,73.33,73.26,73.28,31958.0,63.1805,63.2409,63.1805,63.1978,31958.0
2016-11-02 10:30:00,73.28,73.32,73.24,73.31,56609.0,63.1978,63.2322,63.1633,63.2236,56609.0
2016-11-02 10:35:00,73.31,73.34,73.25,73.34,32923.0,63.2236,63.2495,63.1719,63.2495,32923.0
2016-11-02 10:40:00,73.34,73.34,73.26,73.32,25253.0,63.2495,63.2495,63.1805,63.2322,25253.0
2016-11-02 10:45:00,73.31,73.38,73.29,73.32,52706.0,63.2236,63.284,63.2064,63.2322,52706.0
2016-11-02 10:50:00,73.31,73.32,73.2,73.26,74925.0,63.2236,63.2322,63.1288,63.1805,74925.0
2016-11-02 10:55:00,73.27,73.32,73.19,73.28,40739.0,63.1891,63.2322,63.1201,63.1978,40739.0
2016-11-02 11:00:00,73.27,73.27,73.2,73.24,31899.0,63.1891,63.1891,63.1288,63.1633,31899.0
2016-11-02 11:05:00,73.25,73.36,73.23,73.36,22700.0,63.1719,63.2667,63.1546,63.2667,22700.0
2016-11-02 11:10:00,73.36,73.4,73.34,73.36,27551.0,63.2667,63.3012,63.2495,63.2667,27551.0
2016-11-02 11:15:00,73.36,73.4,73.32,73.34,29113.0,63.2667,63.3012,63.2322,63.2495,29113.0
2016-11-02 11:20:00,73.35,73.37,73.26,73.3,16187.0,63.2581,63.2754,63.1805,63.215,16187.0
2016-11-02 11:25:00,73.3,73.43,73.3,73.43,20680.0,63.215,63.3271,63.215,63.3271,20680.0
2016-11-02 11:30:00,73.42,73.49,73.42,73.47,35942.0,63.3185,63.3789,63.3185,63.3616,35942.0
2016-11-02 11:35:00,73.47,73.47,73.33,73.37,27634.0,63.3616,63.3616,63.2409,63.2754,27634.0
2016-11-02 11:40:00,73.37,73.39,73.3,73.37,20780.0,63.2754,63.2926,63.215,63.2754,20780.0
2016-11-02 11:45:00,73.37,73.43,73.37,73.4,29223.0,63.2754,63.3271,63.2754,63.3012,29223.0
2016-11-02 11:50:00,73.39,73.42,73.35,73.42,30226.0,63.2926,63.3185,63.2581,63.3185,30226.0
2016-11-02 11:55:00,73.42,73.45,73.33,73.34,62849.0,63.3185,63.3444,63.2409,63.2495,62849.0
2016-11-02 12:00:00,73.33,73.39,73.29,73.38,25041.0,63.2409,63.2926,63.2064,63.284,25041.0
2016-11-02 12:05:00,73.38,73.41,73.34,73.4,42403.0,63.284,63.3099,63.2495,63.3012,42403.0
2016-11-02 12:10:00,73.4,73.4,73.26,73.26,79752.0,63.3012,63.3012,63.1805,63.1805,79752.0
2016-11-02 12:15:00,73.26,73.29,73.23,73.26,28782.0,63.1805,63.2064,63.1546,63.1805,28782.0
2016-11-02 12:20:00,73.25,73.4,73.23,73.28,89703.0,63.1719,63.3012,63.1546,63.1978,89703.0
2016-11-02 12:25:00,73.28,73.31,73.21,73.27,39396.0,63.1978,63.2236,63.1374,63.1891,39396.0
2016-11-02 12:30:00,73.28,73.29,73.21,73.24,16493.0,63.1978,63.2064,63.1374,63.1633,16493.0
2016-11-02 12:35:00,73.23,73.25,73.15,73.17,13120.0,63.1546,63.1719,63.0856,63.1029,13120.0
2016-11-02 12:40:00,73.16,73.17,73.09,73.12,36368.0,63.0943,63.1029,63.0339,63.0598,36368.0
2016-11-02 12:45:00,73.12,73.15,73.1,73.11,11982.0,63.0598,63.0856,63.0425,63.0511,11982.0
2016-11-02 12:50:00,73.11,73.13,73.08,73.09,20961.0,63.0511,63.0684,63.0253,63.0339,20961.0
2016-11-02 12:55:00,73.08,73.18,73.08,73.17,24289.0,63.0253,63.1115,63.0253,63.1029,24289.0
2016-11-02 13:00:00,73.18,73.21,73.14,73.14,19771.0,63.1115,63.1374,63.077,63.077,19771.0
2016-11-02 13:05:00,73.15,73.15,73.12,73.15,15328.0,63.0856,63.0856,63.0598,63.0856,15328.0
2016-11-02 13:10:00,73.15,73.17,73.09,73.09,29299.0,63.0856,63.1029,63.0339,63.0339,29299.0
2016-11-02 13:15:00,73.09,73.14,73.01,73.02,27088.0,63.0339,63.077,62.9649,62.9735,27088.0
2016-11-02 13:20:00,73.0,73.04,72.91,72.94,48120.0,62.9563,62.9908,62.8787,62.9045,48120.0
2016-11-02 13:25:00,72.93,73.04,72.91,73.03,25931.0,62.8959,62.9908,62.8787,62.9821,25931.0
2016-11-02 13:30:00,73.02,73.07,73.0,73.02,17949.0,62.9735,63.0166,62.9563,62.9735,17949.0
2016-11-02 13:35:00,73.01,73.07,73.0,73.02,22096.0,62.9649,63.0166,62.9563,62.9735,22096.0
2016-11-02 13:40:00,73.03,73.16,73.03,73.15,20942.0,62.9821,63.0943,62.9821,63.0856,20942.0
2016-11-02 13:45:00,73.14,73.17,73.11,73.12,17723.0,63.077,63.1029,63.0511,63.0598,17723.0
2016-11-02 13:50:00,73.13,73.15,73.05,73.12,34388.0,63.0684,63.0856,62.9994,63.0598,34388.0
2016-11-02 13:55:00,73.11,73.15,73.01,73.02,28743.0,63.0511,63.0856,62.9649,62.9735,28743.0
2016-11-02 14:00:00,73.01,73.07,72.98,73.04,37087.0,62.9649,63.0166,62.939,62.9908,37087.0
2016-11-02 14:05:00,73.05,73.05,72.68,72.71,82644.0,62.9994,62.9994,62.6803,62.7062,82644.0
2016-11-02 14:10:00,72.7,72.88,72.69,72.86,44087.0,62.6976,62.8528,62.6889,62.8355,44087.0
2016-11-02 14:15:00,72.86,72.98,72.8,72.97,49618.0,62.8355,62.939,62.7838,62.9304,49618.0
2016-11-02 14:20:00,72.95,73.15,72.95,73.12,50348.0,62.9132,63.0856,62.9132,63.0598,50348.0
2016-11-02 14:25:00,73.12,73.22,73.12,73.14,41718.0,63.0598,63.146,63.0598,63.077,41718.0
2016-11-02 14:30:00,73.14,73.17,73.09,73.16,26558.0,63.077,63.1029,63.0339,63.0943,26558.0
2016-11-02 14:35:00,73.16,73.2,73.13,73.16,46914.0,63.0943,63.1288,63.0684,63.0943,46914.0
2016-11-02 14:40:00,73.16,73.26,73.15,73.22,38948.0,63.0943,63.1805,63.0856,63.146,38948.0
2016-11-02 14:45:00,73.22,73.23,73.06,73.07,72145.0,63.146,63.1546,63.008,63.0166,72145.0
2016-11-02 14:50:00,73.05,73.07,72.87,72.95,51253.0,62.9994,63.0166,62.8442,62.9132,51253.0
2016-11-02 14:55:00,72.95,73.01,72.88,72.94,40452.0,62.9132,62.9649,62.8528,62.9045,40452.0
2016-11-02 15:00:00,72.94,72.94,72.88,72.9,41650.0,62.9045,62.9045,62.8528,62.87,41650.0
2016-11-02 15:05:00,72.9,72.93,72.86,72.92,31222.0,62.87,62.8959,62.8355,62.8873,31222.0
2016-11-02 15:10:00,72.93,72.96,72.84,72.91,49172.0,62.8959,62.9218,62.8183,62.8787,49172.0
2016-11-02 15:15:00,72.9,72.91,72.8,72.82,36054.0,62.87,62.8787,62.7838,62.801,36054.0
2016-11-02 15:20:00,72.83,72.89,72.8,72.88,40211.0,62.8097,62.8614,62.7838,62.8528,40211.0
2016-11-02 15:25:00,72.88,72.97,72.86,72.92,56500.0,62.8528,62.9304,62.8355,62.8873,56500.0
2016-11-02 15:30:00,72.92,73.04,72.9,73.0,65233.0,62.8873,62.9908,62.87,62.9563,65233.0
2016-11-02 15:35:00,73.0,73.02,72.94,72.95,57228.0,62.9563,62.9735,62.9045,62.9132,57228.0
2016-11-02 15:40:00,72.95,73.0,72.86,72.88,95429.0,62.9132,62.9563,62.8355,62.8528,95429.0
2016-11-02 15:45:00,72.89,72.97,72.84,72.9,122956.0,62.8614,62.9304,62.8183,62.87,122956.0
2016-11-02 15:50:00,72.9,72.9,72.71,72.71,133740.0,62.87,62.87,62.7062,62.7062,133740.0
2016-11-02 15:55:00,72.72,72.72,72.64,72.66,323464.0,62.7148,62.7148,62.6458,62.6631,323464.0
2016-11-03 09:30:00,72.81,73.16,72.65,72.94,113015.0,62.7924,63.0943,62.6544,62.9045,113015.0
2016-11-03 09:35:00,72.93,73.14,72.92,73.06,67154.0,62.8959,63.077,62.8873,63.008,67154.0
2016-11-03 09:40:00,73.06,73.2,73.03,73.19,36104.0,63.008,63.1288,62.9821,63.1201,36104.0
2016-11-03 09:45:00,73.16,73.19,73.07,73.14,43056.0,63.0943,63.1201,63.0166,63.077,43056.0
2016-11-03 09:50:00,73.14,73.21,73.11,73.18,54370.0,63.077,63.1374,63.0511,63.1115,54370.0
2016-11-03 09:55:00,73.18,73.18,73.1,73.12,36896.0,63.1115,63.1115,63.0425,63.0598,36896.0
2016-11-03 10:00:00,73.11,73.15,73.01,73.04,45909.0,63.0511,63.0856,62.9649,62.9908,45909.0
2016-11-03 10:05:00,73.03,73.12,73.02,73.1,66191.0,62.9821,63.0598,62.9735,63.0425,66191.0
2016-11-03 10:10:00,73.1,73.13,73.0,73.03,63595.0,63.0425,63.0684,62.9563,62.9821,63595.0
2016-11-03 10:15:00,73.01,73.01,72.67,72.75,37995.0,62.9649,62.9649,62.6717,62.7407,37995.0
2016-11-03 10:20:00,72.76,72.95,72.76,72.93,21993.0,62.7493,62.9132,62.7493,62.8959,21993.0
2016-11-03 10:25:00,72.94,73.0,72.88,72.96,46126.0,62.9045,62.9563,62.8528,62.9218,46126.0
2016-11-03 10:30:00,72.96,73.02,72.93,73.0,31880.0,62.9218,62.9735,62.8959,62.9563,31880.0
2016-11-03 10:35:00,72.99,73.05,72.98,73.01,33385.0,62.9477,62.9994,62.939,62.9649,33385.0
2016-11-03 10:40:00,73.0,73.06,72.99,73.03,49713.0,62.9563,63.008,62.9477,62.9821,49713.0
2016-11-03 10:45:00,73.04,73.09,73.02,73.03,64192.0,62.9908,63.0339,62.9735,62.9821,64192.0
2016-11-03 10:50:00,73.02,73.07,72.94,73.04,33912.0,62.9735,63.0166,62.9045,62.9908,33912.0
2016-11-03 10:55:00,73.03,73.05,72.94,72.99,23331.0,62.9821,62.9994,62.9045,62.9477,23331.0
2016-11-03 11:00:00,73.0,73.05,72.95,73.05,26422.0,62.9563,62.9994,62.9132,62.9994,26422.0
2016-11-03 11:05:00,73.04,73.08,72.97,73.07,27704.0,62.9908,63.0253,62.9304,63.0166,27704.0
2016-11-03 11:10:00,73.07,73.12,73.04,73.1,32541.0,63.0166,63.0598,62.9908,63.0425,32541.0
2016-11-03 11:15:00,73.09,73.11,73.05,73.06,58381.0,63.0339,63.0511,62.9994,63.008,58381.0
2016-11-03 11:20:00,73.06,73.07,72.93,72.94,42013.0,63.008,63.0166,62.8959,62.9045,42013.0
2016-11-03 11:25:00,72.94,73.07,72.94,73.06,17458.0,62.9045,63.0166,62.9045,63.008,17458.0
2016-11-03 11:30:00,73.05,73.09,73.04,73.08,31819.0,62.9994,63.0339,62.9908,63.0253,31819.0
2016-11-03 11:35:00,73.08,73.13,73.07,73.1,26540.0,63.0253,63.0684,63.0166,63.0425,26540.0
2016-11-03 11:40:00,73.11,73.16,73.08,73.13,58688.0,63.0511,63.0943,63.0253,63.0684,58688.0
2016-11-03 11:45:00,73.13,73.21,73.12,73.2,49835.0,63.0684,63.1374,63.0598,63.1288,49835.0
2016-11-03 11:50:00,73.2,73.28,73.19,73.27,53534.0,63.1288,63.1978,63.1201,63.1891,53534.0
2016-11-03 11:55:00,73.27,73.28,73.25,73.26,32848.0,63.1891,63.1978,63.1719,63.1805,32848.0
2016-11-03 12:00:00,73.25,73.26,73.16,73.19,43488.0,63.1719,63.1805,63.0943,63.1201,43488.0
2016-11-03 12:05:00,73.19,73.21,73.17,73.2,40368.0,63.1201,63.1374,63.1029,63.1288,40368.0
2016-11-03 12:10:00,73.2,73.2,73.02,73.04,33903.0,63.1288,63.1288,62.9735,62.9908,33903.0
2016-11-03 12:15:00,73.03,73.06,73.0,73.03,27970.0,62.9821,63.008,62.9563,62.9821,27970.0
2016-11-03 12:20:00,73.03,73.12,73.02,73.08,29647.0,62.9821,63.0598,62.9735,63.0253,29647.0
2016-11-03 12:25:00,73.08,73.1,73.03,73.06,13125.0,63.0253,63.0425,62.9821,63.008,13125.0
2016-11-03 12:30:00,73.05,73.07,73.03,73.05,22196.0,62.9994,63.0166,62.9821,62.9994,22196.0
2016-11-03 12:35:00,73.05,73.05,72.91,72.94,41195.0,62.9994,62.9994,62.8787,62.9045,41195.0
2016-11-03 12:40:00,72.95,72.95,72.82,72.82,23702.0,62.9132,62.9132,62.801,62.801,23702.0
2016-11-03 12:45:00,72.83,72.93,72.8,72.92,33569.0,62.8097,62.8959,62.7838,62.8873,33569.0
2016-11-03 12:50:00,72.92,73.01,72.91,72.94,23301.0,62.8873,62.9649,62.8787,62.9045,23301.0
2016-11-03 12:55:00,72.94,72.99,72.91,72.95,19238.0,62.9045,62.9477,62.8787,62.9132,19238.0
2016-11-03 13:00:00,72.94,72.94,72.88,72.89,14053.0,62.9045,62.9045,62.8528,62.8614,14053.0
2016-11-03 13:05:00,72.88,73.0,72.88,72.98,13566.0,62.8528,62.9563,62.8528,62.939,13566.0
2016-11-03 13:10:00,72.97,72.99,72.92,72.94,12701.0,62.9304,62.9477,62.8873,62.9045,12701.0
2016-11-03 13:15:00,72.93,73.01,72.92,73.01,25965.0,62.8959,62.9649,62.8873,62.9649,25965.0
2016-11-03 13:20:00,73.0,73.03,72.98,73.02,28380.0,62.9563,62.9821,62.939,62.9735,28380.0
2016-11-03 13:25:00,73.02,73.07,73.02,73.05,39689.0,62.9735,63.0166,62.9735,62.9994,39689.0
2016-11-03 13:30:00,73.05,73.08,73.02,73.07,20572.0,62.9994,63.0253,62.9735,63.0166,20572.0
2016-11-03 13:35:00,73.07,73.11,73.05,73.06,41888.0,63.0166,63.0511,62.9994,63.008,41888.0
2016-11-03 13:40:00,73.06,73.08,72.98,73.0,19837.0,63.008,63.0253,62.939,62.9563,19837.0
2016-11-03 13:45:00,73.0,73.05,72.99,72.99,20066.0,62.9563,62.9994,62.9477,62.9477,20066.0
2016-11-03 13:50:00,72.98,73.03,72.91,73.02,43892.0,62.939,62.9821,62.8787,62.9735,43892.0
2016-11-03 13:55:00,73.02,73.03,72.92,72.95,15738.0,62.9735,62.9821,62.8873,62.9132,15738.0
2016-11-03 14:00:00,72.95,73.06,72.91,73.06,20032.0,62.9132,63.008,62.8787,63.008,20032.0
2016-11-03 14:05:00,73.05,73.05,72.95,72.98,23548.0,62.9994,62.9994,62.9132,62.939,23548.0
2016-11-03 14:10:00,72.98,72.98,72.67,72.67,56503.0,62.939,62.939,62.6717,62.6717,56503.0
2016-11-03 14:15:00,72.67,72.81,72.67,72.69,59161.0,62.6717,62.7924,62.6717,62.6889,59161.0
2016-11-03 14:20:00,72.69,72.8,72.67,72.68,30925.0,62.6889,62.7838,62.6717,62.6803,30925.0
2016-11-03 14:25:00,72.67,72.69,72.6,72.67,89910.0,62.6717,62.6889,62.6113,62.6717,89910.0
2016-11-03 14:30:00,72.66,72.69,72.64,72.64,55121.0,62.6631,62.6889,62.6458,62.6458,55121.0
2016-11-03 14:35:00,72.64,72.67,72.47,72.5,224848.0,62.6458,62.6717,62.4992,62.5251,224848.0
2016-11-03 14:40:00,72.5,72.62,72.5,72.57,44829.0,62.5251,62.6286,62.5251,62.5854,44829.0
2016-11-03 14:45:00,72.57,72.61,72.5,72.6,58862.0,62.5854,62.6199,62.5251,62.6113,58862.0
2016-11-03 14:50:00,72.58,72.66,72.58,72.61,33086.0,62.5941,62.6631,62.5941,62.6199,33086.0
2016-11-03 14:55:00,72.6,72.67,72.58,72.66,32710.0,62.6113,62.6717,62.5941,62.6631,32710.0
2016-11-03 15:00:00,72.65,72.65,72.57,72.58,38987.0,62.6544,62.6544,62.5854,62.5941,38987.0
2016-11-03 15:05:00,72.58,72.6,72.38,72.4,42384.0,62.5941,62.6113,62.4216,62.4388,42384.0
2016-11-03 15:10:00,72.38,72.48,72.38,72.47,36125.0,62.4216,62.5078,62.4216,62.4992,36125.0
2016-11-03 15:15:00,72.47,72.5,72.38,72.4,42024.0,62.4992,62.5251,62.4216,62.4388,42024.0
2016-11-03 15:20:00,72.39,72.4,72.3,72.31,53109.0,62.4302,62.4388,62.3526,62.3612,53109.0
2016-11-03 15:25:00,72.29,72.37,72.28,72.31,46824.0,62.344,62.413,62.3353,62.3612,46824.0
2016-11-03 15:30:00,72.31,72.35,72.23,72.25,70616.0,62.3612,62.3957,62.2922,62.3095,70616.0
2016-11-03 15:35:00,72.25,72.26,72.2,72.2,54082.0,62.3095,62.3181,62.2663,62.2663,54082.0
2016-11-03 15:40:00,72.2,72.21,72.1,72.11,119297.0,62.2663,62.275,62.1801,62.1887,119297.0
2016-11-03 15:45:00,72.1,72.13,71.97,71.97,167977.0,62.1801,62.206,62.068,62.068,167977.0
2016-11-03 15:50:00,71.98,72.0,71.88,71.92,204064.0,62.0766,62.0939,61.9904,62.0249,204064.0
2016-11-03 15:55:00,71.92,72.12,71.92,72.11,312020.0,62.0249,62.1974,62.0249,62.1887,312020.0
2016-11-04 09:30:00,72.12,72.2,71.67,71.96,156235.0,62.1974,62.2663,61.8093,62.0594,156235.0
2016-11-04 09:35:00,71.98,72.27,71.87,72.13,83480.0,62.0766,62.3267,61.9817,62.206,83480.0
2016-11-04 09:40:00,72.12,72.2,71.8,71.86,56358.0,62.1974,62.2663,61.9214,61.9731,56358.0
2016-11-04 09:45:00,71.84,72.21,71.81,72.17,41901.0,61.9559,62.275,61.93,62.2405,41901.0
2016-11-04 09:50:00,72.16,72.3,72.1,72.3,23167.0,62.2318,62.3526,62.1801,62.3526,23167.0
2016-11-04 09:55:00,72.29,72.34,72.07,72.1,19602.0,62.344,62.3871,62.1542,62.1801,19602.0
2016-11-04 10:00:00,72.1,72.5,72.1,72.48,36846.0,62.1801,62.5251,62.1801,62.5078,36846.0
2016-11-04 10:05:00,72.47,72.47,72.36,72.41,35652.0,62.4992,62.4992,62.4043,62.4475,35652.0
2016-11-04 10:10:00,72.41,72.72,72.36,72.64,61313.0,62.4475,62.7148,62.4043,62.6458,61313.0
2016-11-04 10:15:00,72.63,72.65,72.48,72.55,19771.0,62.6372,62.6544,62.5078,62.5682,19771.0
2016-11-04 10:20:00,72.53,72.53,72.4,72.45,26098.0,62.5509,62.5509,62.4388,62.4819,26098.0
2016-11-04 10:25:00,72.45,72.52,72.43,72.48,40782.0,62.4819,62.5423,62.4647,62.5078,40782.0
2016-11-04 10:30:00,72.47,72.48,72.36,72.43,19816.0,62.4992,62.5078,62.4043,62.4647,19816.0
2016-11-04 10:35:00,72.41,72.61,72.35,72.59,36022.0,62.4475,62.6199,62.3957,62.6027,36022.0
2016-11-04 10:40:00,72.61,72.61,72.46,72.52,10551.0,62.6199,62.6199,62.4906,62.5423,10551.0
2016-11-04 10:45:00,72.54,72.58,72.5,72.55,16993.0,62.5596,62.5941,62.5251,62.5682,16993.0
2016-11-04 10:50:00,72.54,72.55,72.44,72.45,23285.0,62.5596,62.5682,62.4733,62.4819,23285.0
2016-11-04 10:55:00,72.45,72.5,72.41,72.46,22778.0,62.4819,62.5251,62.4475,62.4906,22778.0
2016-11-04 11:00:00,72.46,72.57,72.46,72.56,27076.0,62.4906,62.5854,62.4906,62.5768,27076.0
2016-11-04 11:05:00,72.55,72.57,72.45,72.53,37910.0,62.5682,62.5854,62.4819,62.5509,37910.0
2016-11-04 11:10:00,72.53,72.57,72.48,72.57,16127.0,62.5509,62.5854,62.5078,62.5854,16127.0
2016-11-04 11:15:00,72.56,72.56,72.44,72.46,36262.0,62.5768,62.5768,62.4733,62.4906,36262.0
2016-11-04 11:20:00,72.46,72.47,72.41,72.44,31409.0,62.4906,62.4992,62.4475,62.4733,31409.0
2016-11-04 11:25:00,72.44,72.55,72.42,72.55,27377.0,62.4733,62.5682,62.4561,62.5682,27377.0
2016-11-04 11:30:00,72.55,72.56,72.49,72.52,18130.0,62.5682,62.5768,62.5164,62.5423,18130.0
2016-11-04 11:35:00,72.52,72.54,72.48,72.48,17947.0,62.5423,62.5596,62.5078,62.5078,17947.0
2016-11-04 11:40:00,72.48,72.53,72.46,72.53,25249.0,62.5078,62.5509,62.4906,62.5509,25249.0
2016-11-04 11:45:00,72.53,72.56,72.45,72.46,22190.0,62.5509,62.5768,62.4819,62.4906,22190.0
2016-11-04 11:50:00,72.46,72.51,72.41,72.48,14070.0,62.4906,62.5337,62.4475,62.5078,14070.0
2016-11-04 11:55:00,72.48,72.5,72.45,72.45,13467.0,62.5078,62.5251,62.4819,62.4819,13467.0
2016-11-04 12:00:00,72.45,72.49,72.44,72.49,15699.0,62.4819,62.5164,62.4733,62.5164,15699.0
2016-11-04 12:05:00,72.49,72.52,72.47,72.47,13544.0,62.5164,62.5423,62.4992,62.4992,13544.0
2016-11-04 12:10:00,72.48,72.51,72.43,72.49,33677.0,62.5078,62.5337,62.4647,62.5164,33677.0
2016-11-04 12:15:00,72.49,72.53,72.48,72.49,18741.0,62.5164,62.5509,62.5078,62.5164,18741.0
2016-11-04 12:20:00,72.48,72.52,72.47,72.51,33057.0,62.5078,62.5423,62.4992,62.5337,33057.0
2016-11-04 12:25:00,72.5,72.65,72.5,72.63,41883.0,62.5251,62.6544,62.5251,62.6372,41883.0
2016-11-04 12:30:00,72.63,72.66,72.61,72.64,63572.0,62.6372,62.6631,62.6199,62.6458,63572.0
2016-11-04 12:35:00,72.64,72.65,72.62,72.62,16177.0,62.6458,62.6544,62.6286,62.6286,16177.0
2016-11-04 12:40:00,72.62,72.68,72.59,72.66,16615.0,62.6286,62.6803,62.6027,62.6631,16615.0
2016-11-04 12:45:00,72.66,72.67,72.63,72.67,12419.0,62.6631,62.6717,62.6372,62.6717,12419.0
2016-11-04 12:50:00,72.67,72.73,72.66,72.72,14082.0,62.6717,62.7234,62.6631,62.7148,14082.0
2016-11-04 12:55:00,72.72,72.74,72.69,72.71,9202.0,62.7148,62.732,62.6889,62.7062,9202.0
2016-11-04 13:00:00,72.71,72.71,72.63,72.65,29256.0,62.7062,62.7062,62.6372,62.6544,29256.0
2016-11-04 13:05:00,72.64,72.67,72.63,72.64,16206.0,62.6458,62.6717,62.6372,62.6458,16206.0
2016-11-04 13:10:00,72.64,72.66,72.63,72.66,11954.0,62.6458,62.6631,62.6372,62.6631,11954.0
2016-11-04 13:15:00,72.66,72.69,72.65,72.67,12560.0,62.6631,62.6889,62.6544,62.6717,12560.0
2016-11-04 13:20:00,72.67,72.68,72.62,72.66,19585.0,62.6717,62.6803,62.6286,62.6631,19585.0
2016-11-04 13:25:00,72.66,72.68,72.63,72.64,19639.0,62.6631,62.6803,62.6372,62.6458,19639.0
2016-11-04 13:30:00,72.64,72.71,72.63,72.7,22357.0,62.6458,62.7062,62.6372,62.6976,22357.0
2016-11-04 13:35:00,72.7,72.89,72.69,72.87,40201.0,62.6976,62.8614,62.6889,62.8442,40201.0
2016-11-04 13:40:00,72.88,72.94,72.87,72.93,46804.0,62.8528,62.9045,62.8442,62.8959,46804.0
2016-11-04 13:45:00,72.92,73.03,72.92,72.99,53090.0,62.8873,62.9821,62.8873,62.9477,53090.0
2016-11-04 13:50:00,72.99,72.99,72.95,72.97,29260.0,62.9477,62.9477,62.9132,62.9304,29260.0
2016-11-04 13:55:00,72.97,73.01,72.95,72.95,31051.0,62.9304,62.9649,62.9132,62.9132,31051.0
2016-11-04 14:00:00,72.95,72.96,72.85,72.86,40774.0,62.9132,62.9218,62.8269,62.8355,40774.0
2016-11-04 14:05:00,72.87,72.89,72.85,72.85,27040.0,62.8442,62.8614,62.8269,62.8269,27040.0
2016-11-04 14:10:00,72.84,72.9,72.82,72.87,29303.0,62.8183,62.87,62.801,62.8442,29303.0
2016-11-04 14:15:00,72.88,72.95,72.84,72.91,39282.0,62.8528,62.9132,62.8183,62.8787,39282.0
2016-11-04 14:20:00,72.91,72.95,72.88,72.89,17314.0,62.8787,62.9132,62.8528,62.8614,17314.0
2016-11-04 14:25:00,72.88,72.92,72.85,72.89,22391.0,62.8528,62.8873,62.8269,62.8614,22391.0
2016-11-04 14:30:00,72.88,72.91,72.84,72.84,19220.0,62.8528,62.8787,62.8183,62.8183,19220.0
2016-11-04 14:35:00,72.84,72.86,72.82,72.84,24960.0,62.8183,62.8355,62.801,62.8183,24960.0
2016-11-04 14:40:00,72.84,72.89,72.84,72.86,22264.0,62.8183,62.8614,62.8183,62.8355,22264.0
2016-11-04 14:45:00,72.87,72.88,72.73,72.73,25682.0,62.8442,62.8528,62.7234,62.7234,25682.0
2016-11-04 14:50:00,72.75,72.81,72.75,72.77,24932.0,62.7407,62.7924,62.7407,62.7579,24932.0
2016-11-04 14:55:00,72.76,72.79,72.69,72.71,21895.0,62.7493,62.7752,62.6889,62.7062,21895.0
2016-11-04 15:00:00,72.71,72.72,72.6,72.68,30129.0,62.7062,62.7148,62.6113,62.6803,30129.0
2016-11-04 15:05:00,72.67,72.68,72.6,72.6,23949.0,62.6717,62.6803,62.6113,62.6113,23949.0
2016-11-04 15:10:00,72.59,72.69,72.56,72.69,28775.0,62.6027,62.6889,62.5768,62.6889,28775.0
2016-11-04 15:15:00,72.68,72.71,72.66,72.66,34461.0,62.6803,62.7062,62.6631,62.6631,34461.0
2016-11-04 15:20:00,72.67,72.68,72.58,72.63,27954.0,62.6717,62.6803,62.5941,62.6372,27954.0
2016-11-04 15:25:00,72.63,72.74,72.62,72.69,34293.0,62.6372,62.732,62.6286,62.6889,34293.0
2016-11-04 15:30:00,72.69,72.69,72.59,72.59,40771.0,62.6889,62.6889,62.6027,62.6027,40771.0
2016-11-04 15:35:00,72.59,72.62,72.52,72.56,47864.0,62.6027,62.6286,62.5423,62.5768,47864.0
2016-11-04 15:40:00,72.57,72.67,72.53,72.67,72943.0,62.5854,62.6717,62.5509,62.6717,72943.0
2016-11-04 15:45:00,72.66,72.67,72.54,72.58,82573.0,62.6631,62.6717,62.5596,62.5941,82573.0
2016-11-04 15:50:00,72.57,72.63,72.54,72.59,116093.0,62.5854,62.6372,62.5596,62.6027,116093.0
2016-11-04 15:55:00,72.58,72.61,72.48,72.49,196264.0,62.5941,62.6199,62.5078,62.5164,196264.0
2016-11-07 09:30:00,73.22,73.38,73.05,73.26,76284.0,63.146,63.284,62.9994,63.1805,76284.0
2016-11-07 09:35:00,73.26,73.26,73.06,73.25,22416.0,63.1805,63.1805,63.008,63.1719,22416.0
2016-11-07 09:40:00,73.25,73.34,73.2,73.24,30353.0,63.1719,63.2495,63.1288,63.1633,30353.0
2016-11-07 09:45:00,73.25,73.27,73.08,73.08,29753.0,63.1719,63.1891,63.0253,63.0253,29753.0
2016-11-07 09:50:00,73.08,73.28,73.08,73.27,38878.0,63.0253,63.1978,63.0253,63.1891,38878.0
2016-11-07 09:55:00,73.27,73.47,73.25,73.42,32846.0,63.1891,63.3616,63.1719,63.3185,32846.0
2016-11-07 10:00:00,73.41,73.6,73.39,73.58,60199.0,63.3099,63.4737,63.2926,63.4565,60199.0
2016-11-07 10:05:00,73.59,73.64,73.47,73.58,108328.0,63.4651,63.5082,63.3616,63.4565,108328.0
2016-11-07 10:10:00,73.58,73.61,73.46,73.49,77588.0,63.4565,63.4823,63.353,63.3789,77588.0
2016-11-07 10:15:00,73.49,73.5,73.29,73.29,51877.0,63.3789,63.3875,63.2064,63.2064,51877.0
2016-11-07 10:20:00,73.28,73.38,73.23,73.36,46897.0,63.1978,63.284,63.1546,63.2667,46897.0
2016-11-07 10:25:00,73.36,73.44,73.34,73.34,61681.0,63.2667,63.3357,63.2495,63.2495,61681.0
2016-11-07 10:30:00,73.35,73.61,73.35,73.55,74630.0,63.2581,63.4823,63.2581,63.4306,74630.0
2016-11-07 10:35:00,73.56,73.62,73.39,73.47,45457.0,63.4392,63.491,63.2926,63.3616,45457.0
2016-11-07 10:40:00,73.45,73.46,73.35,73.39,75951.0,63.3444,63.353,63.2581,63.2926,75951.0
2016-11-07 10:45:00,73.39,73.4,73.21,73.29,70781.0,63.2926,63.3012,63.1374,63.2064,70781.0
2016-11-07 10:50:00,73.3,73.41,73.29,73.35,29432.0,63.215,63.3099,63.2064,63.2581,29432.0
2016-11-07 10:55:00,73.35,73.51,73.34,73.51,46639.0,63.2581,63.3961,63.2495,63.3961,46639.0
2016-11-07 11:00:00,73.52,73.56,73.42,73.45,52989.0,63.4047,63.4392,63.3185,63.3444,52989.0
2016-11-07 11:05:00,73.45,73.51,73.37,73.43,54107.0,63.3444,63.3961,63.2754,63.3271,54107.0
2016-11-07 11:10:00,73.43,73.5,73.38,73.45,42834.0,63.3271,63.3875,63.284,63.3444,42834.0
2016-11-07 11:15:00,73.45,73.5,73.38,73.46,73554.0,63.3444,63.3875,63.284,63.353,73554.0
2016-11-07 11:20:00,73.45,73.51,73.44,73.49,42173.0,63.3444,63.3961,63.3357,63.3789,42173.0
2016-11-07 11:25:00,73.49,73.72,73.48,73.72,55873.0,63.3789,63.5772,63.3702,63.5772,55873.0
2016-11-07 11:30:00,73.72,73.8,73.71,73.78,53649.0,63.5772,63.6462,63.5686,63.629,53649.0
2016-11-07 11:35:00,73.78,73.86,73.76,73.8,65149.0,63.629,63.698,63.6117,63.6462,65149.0
2016-11-07 11:40:00,73.8,73.86,73.76,73.81,249217.0,63.6462,63.698,63.6117,63.6548,249217.0
2016-11-07 11:45:00,73.81,73.82,73.7,73.81,37686.0,63.6548,63.6635,63.56,63.6548,37686.0
2016-11-07 11:50:00,73.81,73.82,73.67,73.68,42070.0,63.6548,63.6635,63.5341,63.5427,42070.0
2016-11-07 11:55:00,73.68,73.76,73.67,73.71,81341.0,63.5427,63.6117,63.5341,63.5686,81341.0
2016-11-07 12:00:00,73.72,73.76,73.71,73.74,41135.0,63.5772,63.6117,63.5686,63.5945,41135.0
2016-11-07 12:05:00,73.74,73.81,73.71,73.78,49178.0,63.5945,63.6548,63.5686,63.629,49178.0
2016-11-07 12:10:00,73.79,73.8,73.7,73.74,26695.0,63.6376,63.6462,63.56,63.5945,26695.0
2016-11-07 12:15:00,73.74,73.74,73.58,73.6,29267.0,63.5945,63.5945,63.4565,63.4737,29267.0
2016-11-07 12:20:00,73.6,73.62,73.54,73.62,23640.0,63.4737,63.491,63.422,63.491,23640.0
2016-11-07 12:25:00,73.62,73.66,73.58,73.63,22902.0,63.491,63.5255,63.4565,63.4996,22902.0
2016-11-07 12:30:00,73.63,73.7,73.63,73.68,12621.0,63.4996,63.56,63.4996,63.5427,12621.0
2016-11-07 12:35:00,73.68,73.7,73.6,73.61,30489.0,63.5427,63.56,63.4737,63.4823,30489.0
2016-11-07 12:40:00,73.62,73.68,73.61,73.68,25578.0,63.491,63.5427,63.4823,63.5427,25578.0
2016-11-07 12:45:00,73.67,73.67,73.55,73.55,17793.0,63.5341,63.5341,63.4306,63.4306,17793.0
2016-11-07 12:50:00,73.54,73.54,73.45,73.48,23286.0,63.422,63.422,63.3444,63.3702,23286.0
2016-11-07 12:55:00,73.49,73.54,73.4,73.41,32153.0,63.3789,63.422,63.3012,63.3099,32153.0
2016-11-07 13:00:00,73.41,73.51,73.41,73.5,19980.0,63.3099,63.3961,63.3099,63.3875,19980.0
2016-11-07 13:05:00,73.5,73.54,73.48,73.54,25398.0,63.3875,63.422,63.3702,63.422,25398.0
2016-11-07 13:10:00,73.53,73.54,73.49,73.51,15842.0,63.4134,63.422,63.3789,63.3961,15842.0
2016-11-07 13:15:00,73.5,73.54,73.47,73.52,43353.0,63.3875,63.422,63.3616,63.4047,43353.0
2016-11-07 13:20:00,73.51,73.57,73.51,73.57,51999.0,63.3961,63.4479,63.3961,63.4479,51999.0
2016-11-07 13:25:00,73.58,73.62,73.56,73.58,15124.0,63.4565,63.491,63.4392,63.4565,15124.0
2016-11-07 13:30:00,73.58,73.6,73.53,73.54,37633.0,63.4565,63.4737,63.4134,63.422,37633.0
2016-11-07 13:35:00,73.54,73.58,73.53,73.56,15297.0,63.422,63.4565,63.4134,63.4392,15297.0
2016-11-07 13:40:00,73.57,73.64,73.55,73.61,42760.0,63.4479,63.5082,63.4306,63.4823,42760.0
2016-11-07 13:45:00,73.61,73.66,73.61,73.66,14455.0,63.4823,63.5255,63.4823,63.5255,14455.0
2016-11-07 13:50:00,73.66,73.75,73.66,73.74,27511.0,63.5255,63.6031,63.5255,63.5945,27511.0
2016-11-07 13:55:00,73.74,73.74,73.66,73.69,42039.0,63.5945,63.5945,63.5255,63.5513,42039.0
2016-11-07 14:00:00,73.69,73.78,73.68,73.77,30293.0,63.5513,63.629,63.5427,63.6203,30293.0
2016-11-07 14:05:00,73.78,73.78,73.67,73.69,35274.0,63.629,63.629,63.5341,63.5513,35274.0
2016-11-07 14:10:00,73.69,73.72,73.65,73.71,36258.0,63.5513,63.5772,63.5168,63.5686,36258.0
2016-11-07 14:15:00,73.71,73.76,73.7,73.74,37921.0,63.5686,63.6117,63.56,63.5945,37921.0
2016-11-07 14:20:00,73.73,73.76,73.73,73.76,27141.0,63.5858,63.6117,63.5858,63.6117,27141.0
2016-11-07 14:25:00,73.76,73.81,73.75,73.8,31748.0,63.6117,63.6548,63.6031,63.6462,31748.0
2016-11-07 14:30:00,73.8,73.85,73.79,73.83,59408.0,63.6462,63.6893,63.6376,63.6721,59408.0
2016-11-07 14:35:00,73.83,73.84,73.78,73.81,73342.0,63.6721,63.6807,63.629,63.6548,73342.0
2016-11-07 14:40:00,73.82,73.83,73.77,73.79,94112.0,63.6635,63.6721,63.6203,63.6376,94112.0
2016-11-07 14:45:00,73.8,73.85,73.7,73.7,35054.0,63.6462,63.6893,63.56,63.56,35054.0
2016-11-07 14:50:00,73.71,73.75,73.7,73.71,26046.0,63.5686,63.6031,63.56,63.5686,26046.0
2016-11-07 14:55:00,73.71,73.72,73.68,73.7,32656.0,63.5686,63.5772,63.5427,63.56,32656.0
2016-11-07 15:00:00,73.7,73.7,73.62,73.69,36170.0,63.56,63.56,63.491,63.5513,36170.0
2016-11-07 15:05:00,73.69,73.7,73.63,73.64,23585.0,63.5513,63.56,63.4996,63.5082,23585.0
2016-11-07 15:10:00,73.64,73.68,73.63,73.63,28104.0,63.5082,63.5427,63.4996,63.4996,28104.0
2016-11-07 15:15:00,73.64,73.73,73.63,73.69,46504.0,63.5082,63.5858,63.4996,63.5513,46504.0
2016-11-07 15:20:00,73.68,73.76,73.68,73.72,44735.0,63.5427,63.6117,63.5427,63.5772,44735.0
2016-11-07 15:25:00,73.72,73.75,73.67,73.69,43505.0,63.5772,63.6031,63.5341,63.5513,43505.0
2016-11-07 15:30:00,73.69,73.69,73.57,73.61,65478.0,63.5513,63.5513,63.4479,63.4823,65478.0
2016-11-07 15:35:00,73.61,73.67,73.56,73.65,73902.0,63.4823,63.5341,63.4392,63.5168,73902.0
2016-11-07 15:40:00,73.65,73.7,73.64,73.66,83940.0,63.5168,63.56,63.5082,63.5255,83940.0
2016-11-07 15:45:00,73.66,73.86,73.66,73.86,155636.0,63.5255,63.698,63.5255,63.698,155636.0
2016-11-07 15:50:00,73.86,73.93,73.84,73.9,180100.0,63.698,63.7583,63.6807,63.7325,180100.0
2016-11-07 15:55:00,73.91,73.92,73.82,73.85,270164.0,63.7411,63.7497,63.6635,63.6893,270164.0
2016-11-08 09:30:00,73.57,73.72,73.43,73.5,65698.0,63.4479,63.5772,63.3271,63.3875,65698.0
2016-11-08 09:35:00,73.5,73.55,73.36,73.48,19066.0,63.3875,63.4306,63.2667,63.3702,19066.0
2016-11-08 09:40:00,73.48,73.59,73.37,73.5,11096.0,63.3702,63.4651,63.2754,63.3875,11096.0
2016-11-08 09:45:00,73.48,73.67,73.48,73.55,18764.0,63.3702,63.5341,63.3702,63.4306,18764.0
2016-11-08 09:50:00,73.56,73.71,73.56,73.59,30475.0,63.4392,63.5686,63.4392,63.4651,30475.0
2016-11-08 09:55:00,73.58,73.64,73.55,73.57,26114.0,63.4565,63.5082,63.4306,63.4479,26114.0
2016-11-08 10:00:00,73.56,73.61,73.4,73.42,44822.0,63.4392,63.4823,63.3012,63.3185,44822.0
2016-11-08 10:05:00,73.42,73.66,73.42,73.59,24133.0,63.3185,63.5255,63.3185,63.4651,24133.0
2016-11-08 10:10:00,73.59,73.72,73.58,73.72,29092.0,63.4651,63.5772,63.4565,63.5772,29092.0
2016-11-08 10:15:00,73.7,73.72,73.66,73.69,32280.0,63.56,63.5772,63.5255,63.5513,32280.0
2016-11-08 10:20:00,73.68,73.7,73.6,73.69,14589.0,63.5427,63.56,63.4737,63.5513,14589.0
2016-11-08 10:25:00,73.69,73.72,73.63,73.65,12272.0,63.5513,63.5772,63.4996,63.5168,12272.0
2016-11-08 10:30:00,73.64,73.64,73.6,73.6,10915.0,63.5082,63.5082,63.4737,63.4737,10915.0
2016-11-08 10:35:00,73.6,73.66,73.6,73.66,23230.0,63.4737,63.5255,63.4737,63.5255,23230.0
2016-11-08 10:40:00,73.65,73.66,73.61,73.61,7572.0,63.5168,63.5255,63.4823,63.4823,7572.0
2016-11-08 10:45:00,73.63,73.65,73.59,73.59,17389.0,63.4996,63.5168,63.4651,63.4651,17389.0
2016-11-08 10:50:00,73.61,73.61,73.53,73.55,16953.0,63.4823,63.4823,63.4134,63.4306,16953.0
2016-11-08 10:55:00,73.56,73.64,73.52,73.63,24523.0,63.4392,63.5082,63.4047,63.4996,24523.0
2016-11-08 11:00:00,73.64,73.67,73.62,73.65,15681.0,63.5082,63.5341,63.491,63.5168,15681.0
2016-11-08 11:05:00,73.66,73.84,73.66,73.84,18988.0,63.5255,63.6807,63.5255,63.6807,18988.0
2016-11-08 11:10:00,73.84,74.03,73.8,74.02,24074.0,63.6807,63.8446,63.6462,63.8359,24074.0
2016-11-08 11:15:00,74.0,74.06,73.93,73.94,33495.0,63.8187,63.8704,63.7583,63.7669,33495.0
2016-11-08 11:20:00,73.96,74.06,73.95,74.03,16239.0,63.7842,63.8704,63.7756,63.8446,16239.0
2016-11-08 11:25:00,74.06,74.15,74.04,74.14,19729.0,63.8704,63.9481,63.8532,63.9394,19729.0
2016-11-08 11:30:00,74.12,74.28,74.1,74.22,32539.0,63.9222,64.0602,63.9049,64.0084,32539.0
2016-11-08 11:35:00,74.24,74.27,74.12,74.17,22221.0,64.0257,64.0515,63.9222,63.9653,22221.0
2016-11-08 11:40:00,74.17,74.24,74.16,74.24,34571.0,63.9653,64.0257,63.9567,64.0257,34571.0
2016-11-08 11:45:00,74.24,74.31,74.22,74.3,26967.0,64.0257,64.086,64.0084,64.0774,26967.0
2016-11-08 11:50:00,74.3,74.31,74.25,74.28,15183.0,64.0774,64.086,64.0343,64.0602,15183.0
2016-11-08 11:55:00,74.27,74.37,74.24,74.35,34582.0,64.0515,64.1378,64.0257,64.1205,34582.0
2016-11-08 12:00:00,74.37,74.4,74.36,74.39,14394.0,64.1378,64.1637,64.1292,64.155,14394.0
2016-11-08 12:05:00,74.38,74.46,74.38,74.43,17086.0,64.1464,64.2154,64.1464,64.1895,17086.0
2016-11-08 12:10:00,74.42,74.44,74.35,74.37,24969.0,64.1809,64.1982,64.1205,64.1378,24969.0
2016-11-08 12:15:00,74.37,74.47,74.36,74.47,22179.0,64.1378,64.224,64.1292,64.224,22179.0
2016-11-08 12:20:00,74.44,74.44,74.39,74.41,17198.0,64.1982,64.1982,64.155,64.1723,17198.0
2016-11-08 12:25:00,74.41,74.45,74.32,74.34,27065.0,64.1723,64.2068,64.0947,64.1119,27065.0
2016-11-08 12:30:00,74.34,74.34,74.22,74.24,17117.0,64.1119,64.1119,64.0084,64.0257,17117.0
2016-11-08 12:35:00,74.23,74.26,74.22,74.22,9419.0,64.017,64.0429,64.0084,64.0084,9419.0
2016-11-08 12:40:00,74.22,74.22,74.11,74.13,21283.0,64.0084,64.0084,63.9136,63.9308,21283.0
2016-11-08 12:45:00,74.14,74.32,74.13,74.32,42880.0,63.9394,64.0947,63.9308,64.0947,42880.0
2016-11-08 12:50:00,74.32,74.38,74.29,74.38,12166.0,64.0947,64.1464,64.0688,64.1464,12166.0
2016-11-08 12:55:00,74.36,74.39,74.34,74.34,10405.0,64.1292,64.155,64.1119,64.1119,10405.0
2016-11-08 13:00:00,74.34,74.36,74.27,74.28,12545.0,64.1119,64.1292,64.0515,64.0602,12545.0
2016-11-08 13:05:00,74.28,74.3,74.08,74.14,12162.0,64.0602,64.0774,63.8877,63.9394,12162.0
2016-11-08 13:10:00,74.15,74.23,74.14,74.23,12517.0,63.9481,64.017,63.9394,64.017,12517.0
2016-11-08 13:15:00,74.23,74.24,74.05,74.1,10234.0,64.017,64.0257,63.8618,63.9049,10234.0
2016-11-08 13:20:00,74.08,74.15,74.08,74.1,15737.0,63.8877,63.9481,63.8877,63.9049,15737.0
2016-11-08 13:25:00,74.09,74.1,74.04,74.07,7449.0,63.8963,63.9049,63.8532,63.8791,7449.0
2016-11-08 13:30:00,74.04,74.11,74.01,74.09,35432.0,63.8532,63.9136,63.8273,63.8963,35432.0
2016-11-08 13:35:00,74.09,74.15,74.05,74.11,25029.0,63.8963,63.9481,63.8618,63.9136,25029.0
2016-11-08 13:40:00,74.11,74.18,74.08,74.11,40070.0,63.9136,63.9739,63.8877,63.9136,40070.0
2016-11-08 13:45:00,74.12,74.2,74.11,74.17,37429.0,63.9222,63.9912,63.9136,63.9653,37429.0
2016-11-08 13:50:00,74.17,74.17,74.04,74.07,26704.0,63.9653,63.9653,63.8532,63.8791,26704.0
2016-11-08 13:55:00,74.08,74.11,74.04,74.04,13165.0,63.8877,63.9136,63.8532,63.8532,13165.0
2016-11-08 14:00:00,74.04,74.1,74.0,74.1,25020.0,63.8532,63.9049,63.8187,63.9049,25020.0
2016-11-08 14:05:00,74.11,74.11,74.06,74.06,13437.0,63.9136,63.9136,63.8704,63.8704,13437.0
2016-11-08 14:10:00,74.06,74.07,73.96,73.97,14135.0,63.8704,63.8791,63.7842,63.7928,14135.0
2016-11-08 14:15:00,73.98,74.02,73.91,74.02,20286.0,63.8014,63.8359,63.7411,63.8359,20286.0
2016-11-08 14:20:00,74.02,74.09,73.99,74.0,20858.0,63.8359,63.8963,63.8101,63.8187,20858.0
2016-11-08 14:25:00,74.0,74.03,73.95,74.03,14910.0,63.8187,63.8446,63.7756,63.8446,14910.0
2016-11-08 14:30:00,74.03,74.04,73.94,73.94,11510.0,63.8446,63.8532,63.7669,63.7669,11510.0
2016-11-08 14:35:00,73.93,73.95,73.89,73.93,20860.0,63.7583,63.7756,63.7238,63.7583,20860.0
2016-11-08 14:40:00,73.93,73.95,73.87,73.88,25705.0,63.7583,63.7756,63.7066,63.7152,25705.0
2016-11-08 14:45:00,73.87,73.96,73.87,73.94,15281.0,63.7066,63.7842,63.7066,63.7669,15281.0
2016-11-08 14:50:00,73.94,74.0,73.94,73.98,16372.0,63.7669,63.8187,63.7669,63.8014,16372.0
2016-11-08 14:55:00,73.99,74.06,73.95,74.04,18912.0,63.8101,63.8704,63.7756,63.8532,18912.0
2016-11-08 15:00:00,74.03,74.03,73.98,74.01,20745.0,63.8446,63.8446,63.8014,63.8273,20745.0
2016-11-08 15:05:00,74.0,74.12,73.99,74.11,35413.0,63.8187,63.9222,63.8101,63.9136,35413.0
2016-11-08 15:10:00,74.11,74.13,74.02,74.09,28167.0,63.9136,63.9308,63.8359,63.8963,28167.0
2016-11-08 15:15:00,74.09,74.1,74.01,74.02,22461.0,63.8963,63.9049,63.8273,63.8359,22461.0
2016-11-08 15:20:00,74.02,74.1,74.01,74.09,35449.0,63.8359,63.9049,63.8273,63.8963,35449.0
2016-11-08 15:25:00,74.1,74.14,74.09,74.1,25675.0,63.9049,63.9394,63.8963,63.9049,25675.0
2016-11-08 15:30:00,74.11,74.2,74.1,74.19,35789.0,63.9136,63.9912,63.9049,63.9826,35789.0
2016-11-08 15:35:00,74.18,74.19,74.12,74.19,33146.0,63.9739,63.9826,63.9222,63.9826,33146.0
2016-11-08 15:40:00,74.18,74.19,74.12,74.15,41117.0,63.9739,63.9826,63.9222,63.9481,41117.0
2016-11-08 15:45:00,74.15,74.26,74.14,74.16,82135.0,63.9481,64.0429,63.9394,63.9567,82135.0
2016-11-08 15:50:00,74.17,74.18,73.95,73.95,115160.0,63.9653,63.9739,63.7756,63.7756,115160.0
2016-11-08 15:55:00,73.97,74.04,73.94,74.01,203044.0,63.7928,63.8532,63.7669,63.8273,203044.0
2016-11-09 09:30:00,77.15,78.77,77.15,77.82,450009.0,66.5353,67.9324,66.5353,67.1131,450009.0
2016-11-09 09:35:00,77.71,77.9,76.75,77.02,216240.0,67.0183,67.1821,66.1903,66.4232,216240.0
2016-11-09 09:40:00,77.03,77.03,76.57,76.89,138852.0,66.4318,66.4318,66.0351,66.3111,138852.0
2016-11-09 09:45:00,76.93,77.15,76.69,77.06,109478.0,66.3456,66.5353,66.1386,66.4577,109478.0
2016-11-09 09:50:00,77.01,77.4,76.94,77.32,137933.0,66.4146,66.7509,66.3542,66.6819,137933.0
2016-11-09 09:55:00,77.3,77.76,77.21,77.76,109433.0,66.6647,67.0614,66.587,67.0614,109433.0
2016-11-09 10:00:00,77.77,77.79,77.39,77.43,146262.0,67.07,67.0872,66.7423,66.7768,146262.0
2016-11-09 10:05:00,77.42,77.48,77.11,77.23,77248.0,66.7681,66.8199,66.5008,66.6043,77248.0
2016-11-09 10:10:00,77.22,77.29,77.02,77.1,68880.0,66.5957,66.656,66.4232,66.4922,68880.0
2016-11-09 10:15:00,77.09,77.25,77.02,77.02,76092.0,66.4836,66.6215,66.4232,66.4232,76092.0
2016-11-09 10:20:00,77.02,77.15,76.81,77.04,67788.0,66.4232,66.5353,66.2421,66.4404,67788.0
2016-11-09 10:25:00,77.0,77.26,76.98,77.1,83096.0,66.4059,66.6302,66.3887,66.4922,83096.0
2016-11-09 10:30:00,77.09,77.33,77.05,77.08,102789.0,66.4836,66.6905,66.4491,66.4749,102789.0
2016-11-09 10:35:00,77.1,77.14,76.99,77.05,45896.0,66.4922,66.5267,66.3973,66.4491,45896.0
2016-11-09 10:40:00,77.04,77.17,76.98,77.13,38055.0,66.4404,66.5525,66.3887,66.518,38055.0
2016-11-09 10:45:00,77.1,77.22,77.07,77.16,45014.0,66.4922,66.5957,66.4663,66.5439,45014.0
2016-11-09 10:50:00,77.15,77.48,77.14,77.45,63006.0,66.5353,66.8199,66.5267,66.794,63006.0
2016-11-09 10:55:00,77.44,77.78,77.37,77.64,88030.0,66.7854,67.0786,66.725,66.9579,88030.0
2016-11-09 11:00:00,77.64,77.98,77.61,77.97,75902.0,66.9579,67.2511,66.932,67.2425,75902.0
2016-11-09 11:05:00,77.98,78.08,77.93,78.03,83143.0,67.2511,67.3373,67.208,67.2942,83143.0
2016-11-09 11:10:00,78.03,78.06,77.89,78.0,50713.0,67.2942,67.3201,67.1735,67.2684,50713.0
2016-11-09 11:15:00,77.99,78.21,77.97,78.11,68800.0,67.2597,67.4495,67.2425,67.3632,68800.0
2016-11-09 11:20:00,78.11,78.35,78.0,78.31,41114.0,67.3632,67.5702,67.2684,67.5357,41114.0
2016-11-09 11:25:00,78.32,78.39,78.23,78.31,59631.0,67.5443,67.6047,67.4667,67.5357,59631.0
2016-11-09 11:30:00,78.31,78.32,78.19,78.3,51611.0,67.5357,67.5443,67.4322,67.5271,51611.0
2016-11-09 11:35:00,78.31,78.43,78.22,78.43,62473.0,67.5357,67.6392,67.4581,67.6392,62473.0
2016-11-09 11:40:00,78.43,78.51,78.31,78.5,85813.0,67.6392,67.7082,67.5357,67.6996,85813.0
2016-11-09 11:45:00,78.46,78.91,78.46,78.89,91633.0,67.6651,68.0531,67.6651,68.0359,91633.0
2016-11-09 11:50:00,78.88,79.02,78.82,78.89,68532.0,68.0273,68.148,67.9755,68.0359,68532.0
2016-11-09 11:55:00,78.88,79.02,78.78,79.0,77403.0,68.0273,68.148,67.941,68.1308,77403.0
2016-11-09 12:00:00,78.98,79.02,78.9,79.02,65746.0,68.1135,68.148,68.0445,68.148,65746.0
2016-11-09 12:05:00,78.99,79.0,78.77,78.77,45274.0,68.1221,68.1308,67.9324,67.9324,45274.0
2016-11-09 12:10:00,78.77,78.82,78.68,78.76,43628.0,67.9324,67.9755,67.8548,67.9238,43628.0
2016-11-09 12:15:00,78.76,78.79,78.71,78.77,51102.0,67.9238,67.9497,67.8807,67.9324,51102.0
2016-11-09 12:20:00,78.76,78.8,78.73,78.77,54779.0,67.9238,67.9583,67.8979,67.9324,54779.0
2016-11-09 12:25:00,78.79,78.85,78.77,78.84,36885.0,67.9497,68.0014,67.9324,67.9928,36885.0
2016-11-09 12:30:00,78.85,79.0,78.82,78.97,51591.0,68.0014,68.1308,67.9755,68.1049,51591.0
2016-11-09 12:35:00,78.97,79.02,78.91,78.94,36020.0,68.1049,68.148,68.0531,68.079,36020.0
2016-11-09 12:40:00,78.94,79.01,78.92,78.99,41576.0,68.079,68.1394,68.0618,68.1221,41576.0
2016-11-09 12:45:00,79.0,79.04,78.87,78.9,52763.0,68.1308,68.1653,68.0187,68.0445,52763.0
2016-11-09 12:50:00,78.87,78.99,78.86,78.94,51168.0,68.0187,68.1221,68.01,68.079,51168.0
2016-11-09 12:55:00,78.92,79.08,78.91,79.04,31916.0,68.0618,68.1998,68.0531,68.1653,31916.0
2016-11-09 13:00:00,79.04,79.29,79.02,79.23,58183.0,68.1653,68.3809,68.148,68.3291,58183.0
2016-11-09 13:05:00,79.22,79.3,79.08,79.12,48031.0,68.3205,68.3895,68.1998,68.2343,48031.0
2016-11-09 13:10:00,79.13,79.24,79.05,79.16,54400.0,68.2429,68.3377,68.1739,68.2688,54400.0
2016-11-09 13:15:00,79.16,79.19,78.96,79.05,32582.0,68.2688,68.2946,68.0963,68.1739,32582.0
2016-11-09 13:20:00,79.04,79.05,78.81,78.87,45272.0,68.1653,68.1739,67.9669,68.0187,45272.0
2016-11-09 13:25:00,78.88,79.01,78.77,78.91,51775.0,68.0273,68.1394,67.9324,68.0531,51775.0
2016-11-09 13:30:00,78.9,79.01,78.88,78.97,27654.0,68.0445,68.1394,68.0273,68.1049,27654.0
2016-11-09 13:35:00,78.99,79.07,78.93,78.98,39570.0,68.1221,68.1911,68.0704,68.1135,39570.0
2016-11-09 13:40:00,78.99,79.08,78.86,79.08,44527.0,68.1221,68.1998,68.01,68.1998,44527.0
2016-11-09 13:45:00,79.08,79.17,79.0,79.17,45465.0,68.1998,68.2774,68.1308,68.2774,45465.0
2016-11-09 13:50:00,79.18,79.23,79.14,79.16,44583.0,68.286,68.3291,68.2515,68.2688,44583.0
2016-11-09 13:55:00,79.16,79.18,78.99,79.0,35724.0,68.2688,68.286,68.1221,68.1308,35724.0
2016-11-09 14:00:00,78.98,78.99,78.87,78.87,41245.0,68.1135,68.1221,68.0187,68.0187,41245.0
2016-11-09 14:05:00,78.87,79.0,78.86,78.97,33941.0,68.0187,68.1308,68.01,68.1049,33941.0
2016-11-09 14:10:00,78.97,79.1,78.94,78.94,52923.0,68.1049,68.217,68.079,68.079,52923.0
2016-11-09 14:15:00,78.94,78.98,78.82,78.84,52408.0,68.079,68.1135,67.9755,67.9928,52408.0
2016-11-09 14:20:00,78.85,78.92,78.78,78.86,45627.0,68.0014,68.0618,67.941,68.01,45627.0
2016-11-09 14:25:00,78.87,79.12,78.87,79.0,38525.0,68.0187,68.2343,68.0187,68.1308,38525.0
2016-11-09 14:30:00,79.0,79.24,79.0,79.1,72646.0,68.1308,68.3377,68.1308,68.217,72646.0
2016-11-09 14:35:00,79.12,79.23,78.94,79.2,52936.0,68.2343,68.3291,68.079,68.3032,52936.0
2016-11-09 14:40:00,79.21,79.26,79.07,79.16,55555.0,68.3119,68.355,68.1911,68.2688,55555.0
2016-11-09 14:45:00,79.17,79.18,79.04,79.09,40166.0,68.2774,68.286,68.1653,68.2084,40166.0
2016-11-09 14:50:00,79.09,79.09,78.88,78.9,35847.0,68.2084,68.2084,68.0273,68.0445,35847.0
2016-11-09 14:55:00,78.89,78.97,78.79,78.85,67691.0,68.0359,68.1049,67.9497,68.0014,67691.0
2016-11-09 15:00:00,78.85,78.93,78.84,78.92,45578.0,68.0014,68.0704,67.9928,68.0618,45578.0
2016-11-09 15:05:00,78.93,78.95,78.78,78.8,35410.0,68.0704,68.0876,67.941,67.9583,35410.0
2016-11-09 15:10:00,78.82,78.88,78.79,78.81,55500.0,67.9755,68.0273,67.9497,67.9669,55500.0
2016-11-09 15:15:00,78.83,78.87,78.73,78.86,94706.0,67.9842,68.0187,67.8979,68.01,94706.0
2016-11-09 15:20:00,78.86,78.86,78.68,78.69,70322.0,68.01,68.01,67.8548,67.8634,70322.0
2016-11-09 15:25:00,78.69,78.83,78.63,78.65,80061.0,67.8634,67.9842,67.8117,67.8289,80061.0
2016-11-09 15:30:00,78.66,78.73,78.54,78.6,92089.0,67.8375,67.8979,67.7341,67.7858,92089.0
2016-11-09 15:35:00,78.62,78.67,78.47,78.53,82293.0,67.803,67.8462,67.6737,67.7254,82293.0
2016-11-09 15:40:00,78.53,78.56,78.43,78.55,106349.0,67.7254,67.7513,67.6392,67.7427,106349.0
2016-11-09 15:45:00,78.55,78.55,78.42,78.53,174326.0,67.7427,67.7427,67.6306,67.7254,174326.0
2016-11-09 15:50:00,78.53,78.63,78.52,78.55,164151.0,67.7254,67.8117,67.7168,67.7427,164151.0
2016-11-09 15:55:00,78.54,78.56,78.33,78.4,286328.0,67.7341,67.7513,67.5529,67.6133,286328.0
2016-11-10 09:30:00,78.96,79.7,78.57,78.94,242984.0,68.5396,69.1819,68.201,68.5222,242984.0
2016-11-10 09:35:00,78.99,79.14,78.71,78.99,193765.0,68.5656,68.6958,68.3226,68.5656,193765.0
2016-11-10 09:40:00,78.98,79.17,78.79,79.11,124267.0,68.5569,68.7219,68.392,68.6698,124267.0
2016-11-10 09:45:00,79.1,79.31,78.96,78.98,93909.0,68.6611,68.8434,68.5396,68.5569,93909.0
2016-11-10 09:50:00,79.02,79.04,78.59,78.71,62089.0,68.5917,68.609,68.2184,68.3226,62089.0
2016-11-10 09:55:00,78.72,78.83,78.52,78.54,55618.0,68.3313,68.4267,68.1576,68.175,55618.0
2016-11-10 10:00:00,78.56,78.62,78.46,78.47,79325.0,68.1924,68.2445,68.1056,68.1142,79325.0
2016-11-10 10:05:00,78.48,78.51,78.41,78.45,56961.0,68.1229,68.149,68.0622,68.0969,56961.0
2016-11-10 10:10:00,78.46,78.46,78.13,78.2,58088.0,68.1056,68.1056,67.8191,67.8799,58088.0
2016-11-10 10:15:00,78.2,78.43,78.18,78.18,58710.0,67.8799,68.0795,67.8625,67.8625,58710.0
2016-11-10 10:20:00,78.19,78.54,78.19,78.44,54418.0,67.8712,68.175,67.8712,68.0882,54418.0
2016-11-10 10:25:00,78.45,78.47,78.27,78.37,61685.0,68.0969,68.1142,67.9406,68.0274,61685.0
2016-11-10 10:30:00,78.35,78.54,78.35,78.5,89248.0,68.0101,68.175,68.0101,68.1403,89248.0
2016-11-10 10:35:00,78.5,78.52,78.3,78.36,75046.0,68.1403,68.1576,67.9667,68.0188,75046.0
2016-11-10 10:40:00,78.39,78.65,78.31,78.61,72873.0,68.0448,68.2705,67.9754,68.2358,72873.0
2016-11-10 10:45:00,78.61,78.75,78.58,78.67,55533.0,68.2358,68.3573,68.2097,68.2879,55533.0
2016-11-10 10:50:00,78.69,78.83,78.6,78.6,36682.0,68.3052,68.4267,68.2271,68.2271,36682.0
2016-11-10 10:55:00,78.6,78.93,78.5,78.88,90049.0,68.2271,68.5135,68.1403,68.4701,90049.0
2016-11-10 11:00:00,78.87,79.06,78.83,78.84,56196.0,68.4615,68.6264,68.4267,68.4354,56196.0
2016-11-10 11:05:00,78.89,79.0,78.8,78.88,36288.0,68.4788,68.5743,68.4007,68.4701,36288.0
2016-11-10 11:10:00,78.85,78.93,78.75,78.93,50210.0,68.4441,68.5135,68.3573,68.5135,50210.0
2016-11-10 11:15:00,78.94,79.02,78.78,78.87,113690.0,68.5222,68.5917,68.3833,68.4615,113690.0
2016-11-10 11:20:00,78.87,78.97,78.8,78.87,137186.0,68.4615,68.5483,68.4007,68.4615,137186.0
2016-11-10 11:25:00,78.87,78.97,78.8,78.88,38134.0,68.4615,68.5483,68.4007,68.4701,38134.0
2016-11-10 11:30:00,78.86,78.89,78.58,78.58,41870.0,68.4528,68.4788,68.2097,68.2097,41870.0
2016-11-10 11:35:00,78.58,78.69,78.54,78.56,77256.0,68.2097,68.3052,68.175,68.1924,77256.0
2016-11-10 11:40:00,78.56,78.79,78.53,78.71,71027.0,68.1924,68.392,68.1663,68.3226,71027.0
2016-11-10 11:45:00,78.73,78.78,78.66,78.69,91079.0,68.3399,68.3833,68.2792,68.3052,91079.0
2016-11-10 11:50:00,78.69,78.74,78.51,78.54,63719.0,68.3052,68.3486,68.149,68.175,63719.0
2016-11-10 11:55:00,78.54,78.57,78.35,78.41,29996.0,68.175,68.201,68.0101,68.0622,29996.0
2016-11-10 12:00:00,78.42,78.54,78.42,78.44,28115.0,68.0708,68.175,68.0708,68.0882,28115.0
2016-11-10 12:05:00,78.46,78.51,78.34,78.36,36041.0,68.1056,68.149,68.0014,68.0188,36041.0
2016-11-10 12:10:00,78.37,78.52,78.36,78.51,31682.0,68.0274,68.1576,68.0188,68.149,31682.0
2016-11-10 12:15:00,78.5,78.56,78.46,78.46,30816.0,68.1403,68.1924,68.1056,68.1056,30816.0
2016-11-10 12:20:00,78.46,78.51,78.44,78.5,64648.0,68.1056,68.149,68.0882,68.1403,64648.0
2016-11-10 12:25:00,78.48,78.49,78.43,78.44,36245.0,68.1229,68.1316,68.0795,68.0882,36245.0
2016-11-10 12:30:00,78.43,78.45,78.37,78.4,25508.0,68.0795,68.0969,68.0274,68.0535,25508.0
2016-11-10 12:35:00,78.41,78.44,78.31,78.32,36731.0,68.0622,68.0882,67.9754,67.984,36731.0
2016-11-10 12:40:00,78.31,78.34,78.15,78.27,47915.0,67.9754,68.0014,67.8365,67.9406,47915.0
2016-11-10 12:45:00,78.27,78.48,78.27,78.4,36374.0,67.9406,68.1229,67.9406,68.0535,36374.0
2016-11-10 12:50:00,78.38,78.55,78.36,78.53,64447.0,68.0361,68.1837,68.0188,68.1663,64447.0
2016-11-10 12:55:00,78.53,78.57,78.5,78.54,66393.0,68.1663,68.201,68.1403,68.175,66393.0
2016-11-10 13:00:00,78.55,78.57,78.42,78.43,23296.0,68.1837,68.201,68.0708,68.0795,23296.0
2016-11-10 13:05:00,78.43,78.58,78.41,78.58,120636.0,68.0795,68.2097,68.0622,68.2097,120636.0
2016-11-10 13:10:00,78.57,78.62,78.5,78.54,32698.0,68.201,68.2445,68.1403,68.175,32698.0
2016-11-10 13:15:00,78.53,78.53,78.41,78.52,22820.0,68.1663,68.1663,68.0622,68.1576,22820.0
2016-11-10 13:20:00,78.5,78.6,78.45,78.47,47334.0,68.1403,68.2271,68.0969,68.1142,47334.0
2016-11-10 13:25:00,78.45,78.48,78.36,78.47,26388.0,68.0969,68.1229,68.0188,68.1142,26388.0
2016-11-10 13:30:00,78.49,78.53,78.37,78.37,30067.0,68.1316,68.1663,68.0274,68.0274,30067.0
2016-11-10 13:35:00,78.39,78.47,78.33,78.42,19591.0,68.0448,68.1142,67.9927,68.0708,19591.0
2016-11-10 13:40:00,78.42,78.45,78.34,78.35,95052.0,68.0708,68.0969,68.0014,68.0101,95052.0
2016-11-10 13:45:00,78.37,78.51,78.32,78.45,142519.0,68.0274,68.149,67.984,68.0969,142519.0
2016-11-10 13:50:00,78.45,78.5,78.39,78.41,59489.0,68.0969,68.1403,68.0448,68.0622,59489.0
2016-11-10 13:55:00,78.4,78.43,78.23,78.27,21592.0,68.0535,68.0795,67.9059,67.9406,21592.0
2016-11-10 14:00:00,78.28,78.3,78.23,78.27,25613.0,67.9493,67.9667,67.9059,67.9406,25613.0
2016-11-10 14:05:00,78.24,78.27,78.15,78.17,26001.0,67.9146,67.9406,67.8365,67.8538,26001.0
2016-11-10 14:10:00,78.17,78.23,78.16,78.19,21745.0,67.8538,67.9059,67.8452,67.8712,21745.0
2016-11-10 14:15:00,78.19,78.19,78.0,78.04,67227.0,67.8712,67.8712,67.7063,67.741,67227.0
2016-11-10 14:20:00,78.03,78.2,78.03,78.2,27858.0,67.7323,67.8799,67.7323,67.8799,27858.0
2016-11-10 14:25:00,78.19,78.33,78.17,78.32,28041.0,67.8712,67.9927,67.8538,67.984,28041.0
2016-11-10 14:30:00,78.33,78.34,78.22,78.32,23413.0,67.9927,68.0014,67.8972,67.984,23413.0
2016-11-10 14:35:00,78.32,78.32,78.18,78.3,21517.0,67.984,67.984,67.8625,67.9667,21517.0
2016-11-10 14:40:00,78.31,78.34,78.27,78.3,20919.0,67.9754,68.0014,67.9406,67.9667,20919.0
2016-11-10 14:45:00,78.29,78.32,78.23,78.28,47722.0,67.958,67.984,67.9059,67.9493,47722.0
2016-11-10 14:50:00,78.29,78.33,78.21,78.23,41776.0,67.958,67.9927,67.8886,67.9059,41776.0
2016-11-10 14:55:00,78.24,78.27,78.19,78.27,32774.0,67.9146,67.9406,67.8712,67.9406,32774.0
2016-11-10 15:00:00,78.27,78.63,78.27,78.54,278034.0,67.9406,68.2531,67.9406,68.175,278034.0
2016-11-10 15:05:00,78.53,78.54,78.33,78.35,139127.0,68.1663,68.175,67.9927,68.0101,139127.0
2016-11-10 15:10:00,78.36,78.51,78.33,78.48,103845.0,68.0188,68.149,67.9927,68.1229,103845.0
2016-11-10 15:15:00,78.47,78.54,78.46,78.52,39746.0,68.1142,68.175,68.1056,68.1576,39746.0
2016-11-10 15:20:00,78.52,78.55,78.46,78.46,45489.0,68.1576,68.1837,68.1056,68.1056,45489.0
2016-11-10 15:25:00,78.47,78.5,78.37,78.4,73975.0,68.1142,68.1403,68.0274,68.0535,73975.0
2016-11-10 15:30:00,78.4,78.42,78.31,78.4,103201.0,68.0535,68.0708,67.9754,68.0535,103201.0
2016-11-10 15:35:00,78.4,78.41,78.31,78.38,115325.0,68.0535,68.0622,67.9754,68.0361,115325.0
2016-11-10 15:40:00,78.39,78.42,78.29,78.42,98971.0,68.0448,68.0708,67.958,68.0708,98971.0
2016-11-10 15:45:00,78.4,78.46,78.35,78.46,134663.0,68.0535,68.1056,68.0101,68.1056,134663.0
2016-11-10 15:50:00,78.46,78.47,78.35,78.38,89426.0,68.1056,68.1142,68.0101,68.0361,89426.0
2016-11-10 15:55:00,78.38,78.43,78.31,78.35,206446.0,68.0361,68.0795,67.9754,68.0101,206446.0
2016-11-11 09:30:00,77.97,78.09,77.7,77.72,59493.0,67.6802,67.7844,67.4459,67.4632,59493.0
2016-11-11 09:35:00,77.72,77.86,77.57,77.82,34417.0,67.4632,67.5847,67.333,67.55,34417.0
2016-11-11 09:40:00,77.75,77.9,77.64,77.65,78154.0,67.4893,67.6195,67.3938,67.4025,78154.0
2016-11-11 09:45:00,77.66,77.67,77.41,77.5,24291.0,67.4111,67.4198,67.1941,67.2723,24291.0
2016-11-11 09:50:00,77.47,77.53,77.37,77.4,23518.0,67.2462,67.2983,67.1594,67.1855,23518.0
2016-11-11 09:55:00,77.4,77.42,77.27,77.41,23763.0,67.1855,67.2028,67.0726,67.1941,23763.0
2016-11-11 10:00:00,77.41,77.69,77.41,77.63,28762.0,67.1941,67.4372,67.1941,67.3851,28762.0
2016-11-11 10:05:00,77.64,77.78,77.62,77.72,23560.0,67.3938,67.5153,67.3764,67.4632,23560.0
2016-11-11 10:10:00,77.71,77.82,77.64,77.71,22816.0,67.4545,67.55,67.3938,67.4545,22816.0
2016-11-11 10:15:00,77.74,77.84,77.56,77.56,27329.0,67.4806,67.5674,67.3243,67.3243,27329.0
2016-11-11 10:20:00,77.57,77.69,77.47,77.56,22092.0,67.333,67.4372,67.2462,67.3243,22092.0
2016-11-11 10:25:00,77.58,77.6,77.44,77.53,20369.0,67.3417,67.3591,67.2202,67.2983,20369.0
2016-11-11 10:30:00,77.55,77.57,77.37,77.52,21805.0,67.3157,67.333,67.1594,67.2896,21805.0
2016-11-11 10:35:00,77.52,77.55,77.34,77.42,46011.0,67.2896,67.3157,67.1334,67.2028,46011.0
2016-11-11 10:40:00,77.43,77.48,77.28,77.28,45697.0,67.2115,67.2549,67.0813,67.0813,45697.0
2016-11-11 10:45:00,77.31,77.37,77.09,77.16,143234.0,67.1073,67.1594,66.9164,66.9771,143234.0
2016-11-11 10:50:00,77.18,77.24,76.79,77.0,177111.0,66.9945,67.0466,66.656,66.8382,177111.0
2016-11-11 10:55:00,76.97,77.12,76.97,77.08,34158.0,66.8122,66.9424,66.8122,66.9077,34158.0
2016-11-11 11:00:00,77.09,77.1,76.81,76.98,38791.0,66.9164,66.925,66.6733,66.8209,38791.0
2016-11-11 11:05:00,76.94,77.11,76.94,77.11,30960.0,66.7862,66.9337,66.7862,66.9337,30960.0
2016-11-11 11:10:00,77.11,77.16,77.05,77.08,16951.0,66.9337,66.9771,66.8816,66.9077,16951.0
2016-11-11 11:15:00,77.08,77.22,77.06,77.21,32667.0,66.9077,67.0292,66.8903,67.0205,32667.0
2016-11-11 11:20:00,77.2,77.21,77.08,77.19,31005.0,67.0118,67.0205,66.9077,67.0032,31005.0
2016-11-11 11:25:00,77.17,77.17,77.03,77.14,27007.0,66.9858,66.9858,66.8643,66.9598,27007.0
2016-11-11 11:30:00,77.13,77.37,77.13,77.36,36361.0,66.9511,67.1594,66.9511,67.1507,36361.0
2016-11-11 11:35:00,77.36,77.54,77.36,77.48,24149.0,67.1507,67.307,67.1507,67.2549,24149.0
2016-11-11 11:40:00,77.48,77.49,77.38,77.43,17808.0,67.2549,67.2636,67.1681,67.2115,17808.0
2016-11-11 11:45:00,77.44,77.45,77.31,77.41,49873.0,67.2202,67.2289,67.1073,67.1941,49873.0
2016-11-11 11:50:00,77.4,77.41,77.32,77.37,35209.0,67.1855,67.1941,67.116,67.1594,35209.0
2016-11-11 11:55:00,77.37,77.53,77.36,77.52,11000.0,67.1594,67.2983,67.1507,67.2896,11000.0
2016-11-11 12:00:00,77.48,77.54,77.45,77.47,11315.0,67.2549,67.307,67.2289,67.2462,11315.0
2016-11-11 12:05:00,77.51,77.62,77.47,77.62,56699.0,67.2809,67.3764,67.2462,67.3764,56699.0
2016-11-11 12:10:00,77.65,77.75,77.62,77.74,18293.0,67.4025,67.4893,67.3764,67.4806,18293.0
2016-11-11 12:15:00,77.75,77.93,77.73,77.8,25517.0,67.4893,67.6455,67.4719,67.5327,25517.0
2016-11-11 12:20:00,77.81,77.83,77.63,77.67,19997.0,67.5413,67.5587,67.3851,67.4198,19997.0
2016-11-11 12:25:00,77.68,77.8,77.64,77.76,30763.0,67.4285,67.5327,67.3938,67.4979,30763.0
2016-11-11 12:30:00,77.78,77.82,77.72,77.72,11188.0,67.5153,67.55,67.4632,67.4632,11188.0
2016-11-11 12:35:00,77.75,77.85,77.73,77.79,14730.0,67.4893,67.5761,67.4719,67.524,14730.0
2016-11-11 12:40:00,77.79,77.85,77.65,77.66,19309.0,67.524,67.5761,67.4025,67.4111,19309.0
2016-11-11 12:45:00,77.66,77.7,77.6,77.61,10263.0,67.4111,67.4459,67.3591,67.3677,10263.0
2016-11-11 12:50:00,77.6,77.62,77.52,77.54,9835.0,67.3591,67.3764,67.2896,67.307,9835.0
2016-11-11 12:55:00,77.57,77.6,77.39,77.42,11955.0,67.333,67.3591,67.1768,67.2028,11955.0
2016-11-11 13:00:00,77.48,77.49,77.42,77.47,14195.0,67.2549,67.2636,67.2028,67.2462,14195.0
2016-11-11 13:05:00,77.46,77.52,77.44,77.49,10137.0,67.2375,67.2896,67.2202,67.2636,10137.0
2016-11-11 13:10:00,77.48,77.58,77.46,77.58,18891.0,67.2549,67.3417,67.2375,67.3417,18891.0
2016-11-11 13:15:00,77.57,77.61,77.54,77.6,16428.0,67.333,67.3677,67.307,67.3591,16428.0
2016-11-11 13:20:00,77.58,77.7,77.58,77.7,9078.0,67.3417,67.4459,67.3417,67.4459,9078.0
2016-11-11 13:25:00,77.7,77.78,77.68,77.77,8760.0,67.4459,67.5153,67.4285,67.5066,8760.0
2016-11-11 13:30:00,77.78,77.78,77.54,77.55,12853.0,67.5153,67.5153,67.307,67.3157,12853.0
2016-11-11 13:35:00,77.57,77.74,77.55,77.65,27197.0,67.333,67.4806,67.3157,67.4025,27197.0
2016-11-11 13:40:00,77.65,77.71,77.61,77.68,13847.0,67.4025,67.4545,67.3677,67.4285,13847.0
2016-11-11 13:45:00,77.7,77.71,77.63,77.68,17665.0,67.4459,67.4545,67.3851,67.4285,17665.0
2016-11-11 13:50:00,77.65,77.69,77.6,77.63,14062.0,67.4025,67.4372,67.3591,67.3851,14062.0
2016-11-11 13:55:00,77.64,77.64,77.56,77.58,13842.0,67.3938,67.3938,67.3243,67.3417,13842.0
2016-11-11 14:00:00,77.57,77.6,77.49,77.6,21952.0,67.333,67.3591,67.2636,67.3591,21952.0
2016-11-11 14:05:00,77.58,77.61,77.55,77.56,18576.0,67.3417,67.3677,67.3157,67.3243,18576.0
2016-11-11 14:10:00,77.58,77.63,77.56,77.63,9697.0,67.3417,67.3851,67.3243,67.3851,9697.0
2016-11-11 14:15:00,77.64,77.72,77.59,77.67,13129.0,67.3938,67.4632,67.3504,67.4198,13129.0
2016-11-11 14:20:00,77.68,77.73,77.62,77.7,20804.0,67.4285,67.4719,67.3764,67.4459,20804.0
2016-11-11 14:25:00,77.68,77.75,77.68,77.69,13542.0,67.4285,67.4893,67.4285,67.4372,13542.0
2016-11-11 14:30:00,77.69,77.8,77.67,77.8,16733.0,67.4372,67.5327,67.4198,67.5327,16733.0
2016-11-11 14:35:00,77.78,77.83,77.71,77.74,18705.0,67.5153,67.5587,67.4545,67.4806,18705.0
2016-11-11 14:40:00,77.77,77.79,77.72,77.79,13267.0,67.5066,67.524,67.4632,67.524,13267.0
2016-11-11 14:45:00,77.78,77.82,77.75,77.77,23478.0,67.5153,67.55,67.4893,67.5066,23478.0
2016-11-11 14:50:00,77.76,77.79,77.72,77.79,24874.0,67.4979,67.524,67.4632,67.524,24874.0
2016-11-11 14:55:00,77.76,77.84,77.74,77.8,23679.0,67.4979,67.5674,67.4806,67.5327,23679.0
2016-11-11 15:00:00,77.79,77.86,77.78,77.84,27581.0,67.524,67.5847,67.5153,67.5674,27581.0
2016-11-11 15:05:00,77.85,77.88,77.8,77.84,28519.0,67.5761,67.6021,67.5327,67.5674,28519.0
2016-11-11 15:10:00,77.84,77.91,77.83,77.89,19633.0,67.5674,67.6282,67.5587,67.6108,19633.0
2016-11-11 15:15:00,77.91,77.91,77.77,77.8,29796.0,67.6282,67.6282,67.5066,67.5327,29796.0
2016-11-11 15:20:00,77.81,77.81,77.63,77.65,71874.0,67.5413,67.5413,67.3851,67.4025,71874.0
2016-11-11 15:25:00,77.66,77.7,77.59,77.7,22780.0,67.4111,67.4459,67.3504,67.4459,22780.0
2016-11-11 15:30:00,77.7,77.7,77.63,77.68,20516.0,67.4459,67.4459,67.3851,67.4285,20516.0
2016-11-11 15:35:00,77.68,77.68,77.51,77.52,33595.0,67.4285,67.4285,67.2809,67.2896,33595.0
2016-11-11 15:40:00,77.53,77.64,77.51,77.64,38783.0,67.2983,67.3938,67.2809,67.3938,38783.0
2016-11-11 15:45:00,77.64,77.74,77.63,77.68,55979.0,67.3938,67.4806,67.3851,67.4285,55979.0
2016-11-11 15:50:00,77.69,77.77,77.68,77.72,106198.0,67.4372,67.5066,67.4285,67.4632,106198.0
2016-11-11 15:55:00,77.71,77.73,77.57,77.66,127468.0,67.4545,67.4719,67.333,67.4111,127468.0
2016-11-14 09:30:00,78.01,78.19,77.88,78.18,101237.0,67.715,67.8712,67.6021,67.8625,101237.0
2016-11-14 09:35:00,78.15,78.24,77.61,77.63,40343.0,67.8365,67.9146,67.3677,67.3851,40343.0
2016-11-14 09:40:00,77.66,77.7,77.47,77.53,37586.0,67.4111,67.4459,67.2462,67.2983,37586.0
2016-11-14 09:45:00,77.49,77.51,77.31,77.31,47745.0,67.2636,67.2809,67.1073,67.1073,47745.0
2016-11-14 09:50:00,77.31,77.37,77.28,77.29,50016.0,67.1073,67.1594,67.0813,67.09,50016.0
2016-11-14 09:55:00,77.29,77.48,77.28,77.34,133676.0,67.09,67.2549,67.0813,67.1334,133676.0
2016-11-14 10:00:00,77.35,77.45,77.3,77.42,42207.0,67.1421,67.2289,67.0987,67.2028,42207.0
2016-11-14 10:05:00,77.42,77.53,77.36,77.5,71766.0,67.2028,67.2983,67.1507,67.2723,71766.0
2016-11-14 10:10:00,77.5,77.53,77.45,77.5,33304.0,67.2723,67.2983,67.2289,67.2723,33304.0
2016-11-14 10:15:00,77.51,77.51,77.4,77.4,30071.0,67.2809,67.2809,67.1855,67.1855,30071.0
2016-11-14 10:20:00,77.4,77.42,77.29,77.37,19984.0,67.1855,67.2028,67.09,67.1594,19984.0
2016-11-14 10:25:00,77.37,77.47,77.12,77.26,35542.0,67.1594,67.2462,66.9424,67.0639,35542.0
2016-11-14 10:30:00,77.3,77.4,77.27,77.36,20775.0,67.0987,67.1855,67.0726,67.1507,20775.0
2016-11-14 10:35:00,77.37,77.5,77.37,77.42,21576.0,67.1594,67.2723,67.1594,67.2028,21576.0
2016-11-14 10:40:00,77.44,77.57,77.41,77.54,20212.0,67.2202,67.333,67.1941,67.307,20212.0
2016-11-14 10:45:00,77.52,77.54,77.49,77.52,20646.0,67.2896,67.307,67.2636,67.2896,20646.0
2016-11-14 10:50:00,77.52,77.54,77.47,77.5,23568.0,67.2896,67.307,67.2462,67.2723,23568.0
2016-11-14 10:55:00,77.49,77.54,77.47,77.52,12600.0,67.2636,67.307,67.2462,67.2896,12600.0
2016-11-14 11:00:00,77.53,77.54,77.46,77.48,21228.0,67.2983,67.307,67.2375,67.2549,21228.0
2016-11-14 11:05:00,77.48,77.49,77.4,77.48,31315.0,67.2549,67.2636,67.1855,67.2549,31315.0
2016-11-14 11:10:00,77.48,77.52,77.38,77.41,27737.0,67.2549,67.2896,67.1681,67.1941,27737.0
2016-11-14 11:15:00,77.4,77.5,77.4,77.48,17176.0,67.1855,67.2723,67.1855,67.2549,17176.0
2016-11-14 11:20:00,77.48,77.51,77.39,77.41,23309.0,67.2549,67.2809,67.1768,67.1941,23309.0
2016-11-14 11:25:00,77.41,77.53,77.39,77.48,12699.0,67.1941,67.2983,67.1768,67.2549,12699.0
2016-11-14 11:30:00,77.47,77.52,77.47,77.49,11630.0,67.2462,67.2896,67.2462,67.2636,11630.0
2016-11-14 11:35:00,77.48,77.56,77.48,77.54,13130.0,67.2549,67.3243,67.2549,67.307,13130.0
2016-11-14 11:40:00,77.54,77.55,77.47,77.51,18318.0,67.307,67.3157,67.2462,67.2809,18318.0
2016-11-14 11:45:00,77.51,77.65,77.46,77.56,12420.0,67.2809,67.4025,67.2375,67.3243,12420.0
2016-11-14 11:50:00,77.57,77.58,77.48,77.52,28924.0,67.333,67.3417,67.2549,67.2896,28924.0
2016-11-14 11:55:00,77.52,77.61,77.5,77.51,17169.0,67.2896,67.3677,67.2723,67.2809,17169.0
2016-11-14 12:00:00,77.52,77.54,77.49,77.5,36432.0,67.2896,67.307,67.2636,67.2723,36432.0
2016-11-14 12:05:00,77.5,77.51,77.39,77.41,37686.0,67.2723,67.2809,67.1768,67.1941,37686.0
2016-11-14 12:10:00,77.41,77.41,77.29,77.3,27100.0,67.1941,67.1941,67.09,67.0987,27100.0
2016-11-14 12:15:00,77.29,77.43,77.29,77.41,13893.0,67.09,67.2115,67.09,67.1941,13893.0
2016-11-14 12:20:00,77.4,77.4,77.34,77.4,13370.0,67.1855,67.1855,67.1334,67.1855,13370.0
2016-11-14 12:25:00,77.37,77.41,77.35,77.36,19605.0,67.1594,67.1941,67.1421,67.1507,19605.0
2016-11-14 12:30:00,77.39,77.42,77.3,77.33,21936.0,67.1768,67.2028,67.0987,67.1247,21936.0
2016-11-14 12:35:00,77.31,77.43,77.3,77.42,28295.0,67.1073,67.2115,67.0987,67.2028,28295.0
2016-11-14 12:40:00,77.43,77.46,77.33,77.33,38835.0,67.2115,67.2375,67.1247,67.1247,38835.0
2016-11-14 12:45:00,77.34,77.42,77.33,77.39,14674.0,67.1334,67.2028,67.1247,67.1768,14674.0
2016-11-14 12:50:00,77.39,77.39,77.24,77.24,23593.0,67.1768,67.1768,67.0466,67.0466,23593.0
2016-11-14 12:55:00,77.23,77.27,77.14,77.14,44760.0,67.0379,67.0726,66.9598,66.9598,44760.0
2016-11-14 13:00:00,77.14,77.16,77.09,77.12,33326.0,66.9598,66.9771,66.9164,66.9424,33326.0
2016-11-14 13:05:00,77.13,77.14,77.07,77.12,32529.0,66.9511,66.9598,66.899,66.9424,32529.0
2016-11-14 13:10:00,77.11,77.12,77.03,77.1,34587.0,66.9337,66.9424,66.8643,66.925,34587.0
2016-11-14 13:15:00,77.1,77.15,77.04,77.05,19562.0,66.925,66.9684,66.873,66.8816,19562.0
2016-11-14 13:20:00,77.06,77.08,77.01,77.02,19674.0,66.8903,66.9077,66.8469,66.8556,19674.0
2016-11-14 13:25:00,77.03,77.07,77.01,77.05,18775.0,66.8643,66.899,66.8469,66.8816,18775.0
2016-11-14 13:30:00,77.04,77.09,76.86,76.88,48127.0,66.873,66.9164,66.7167,66.7341,48127.0
2016-11-14 13:35:00,76.88,76.94,76.84,76.88,23084.0,66.7341,66.7862,66.6994,66.7341,23084.0
2016-11-14 13:40:00,76.88,76.88,76.69,76.7,39820.0,66.7341,66.7341,66.5692,66.5778,39820.0
2016-11-14 13:45:00,76.7,76.84,76.7,76.77,32634.0,66.5778,66.6994,66.5778,66.6386,32634.0
2016-11-14 13:50:00,76.78,76.84,76.78,76.84,19970.0,66.6473,66.6994,66.6473,66.6994,19970.0
2016-11-14 13:55:00,76.84,76.84,76.71,76.78,15055.0,66.6994,66.6994,66.5865,66.6473,15055.0
2016-11-14 14:00:00,76.78,76.86,76.78,76.82,34243.0,66.6473,66.7167,66.6473,66.682,34243.0
2016-11-14 14:05:00,76.81,76.88,76.8,76.85,25968.0,66.6733,66.7341,66.6646,66.708,25968.0
2016-11-14 14:10:00,76.85,76.86,76.79,76.83,23776.0,66.708,66.7167,66.656,66.6907,23776.0
2016-11-14 14:15:00,76.85,76.92,76.83,76.86,15867.0,66.708,66.7688,66.6907,66.7167,15867.0
2016-11-14 14:20:00,76.87,76.89,76.81,76.81,18253.0,66.7254,66.7428,66.6733,66.6733,18253.0
2016-11-14 14:25:00,76.82,76.9,76.79,76.9,15223.0,66.682,66.7514,66.656,66.7514,15223.0
2016-11-14 14:30:00,76.91,76.93,76.85,76.88,17630.0,66.7601,66.7775,66.708,66.7341,17630.0
2016-11-14 14:35:00,76.87,76.92,76.83,76.87,17584.0,66.7254,66.7688,66.6907,66.7254,17584.0
2016-11-14 14:40:00,76.88,76.91,76.84,76.86,22348.0,66.7341,66.7601,66.6994,66.7167,22348.0
2016-11-14 14:45:00,76.86,76.95,76.84,76.95,16554.0,66.7167,66.7948,66.6994,66.7948,16554.0
2016-11-14 14:50:00,76.95,77.01,76.93,77.01,19769.0,66.7948,66.8469,66.7775,66.8469,19769.0
2016-11-14 14:55:00,77.0,77.1,77.0,77.08,17408.0,66.8382,66.925,66.8382,66.9077,17408.0
2016-11-14 15:00:00,77.08,77.09,77.01,77.03,35163.0,66.9077,66.9164,66.8469,66.8643,35163.0
2016-11-14 15:05:00,77.04,77.06,76.99,77.03,22363.0,66.873,66.8903,66.8296,66.8643,22363.0
2016-11-14 15:10:00,77.03,77.07,77.03,77.06,23703.0,66.8643,66.899,66.8643,66.8903,23703.0
2016-11-14 15:15:00,77.06,77.13,77.05,77.09,24895.0,66.8903,66.9511,66.8816,66.9164,24895.0
2016-11-14 15:20:00,77.09,77.13,77.07,77.12,61761.0,66.9164,66.9511,66.899,66.9424,61761.0
2016-11-14 15:25:00,77.12,77.12,77.06,77.09,36746.0,66.9424,66.9424,66.8903,66.9164,36746.0
2016-11-14 15:30:00,77.08,77.1,77.02,77.07,38406.0,66.9077,66.925,66.8556,66.899,38406.0
2016-11-14 15:35:00,77.06,77.09,77.02,77.07,41694.0,66.8903,66.9164,66.8556,66.899,41694.0
2016-11-14 15:40:00,77.07,77.07,76.92,76.95,63116.0,66.899,66.899,66.7688,66.7948,63116.0
2016-11-14 15:45:00,76.94,77.05,76.93,77.04,56013.0,66.7862,66.8816,66.7775,66.873,56013.0
2016-11-14 15:50:00,77.04,77.06,76.99,77.0,75487.0,66.873,66.8903,66.8296,66.8382,75487.0
2016-11-14 15:55:00,76.98,77.07,76.95,77.03,122302.0,66.8209,66.899,66.7948,66.8643,122302.0
2016-11-15 09:30:00,77.43,77.54,77.22,77.31,156052.0,67.2115,67.307,67.0292,67.1073,156052.0
2016-11-15 09:35:00,77.31,77.36,76.84,76.91,44173.0,67.1073,67.1507,66.6994,66.7601,44173.0
2016-11-15 09:40:00,76.92,76.92,76.62,76.66,62242.0,66.7688,66.7688,66.5084,66.5431,62242.0
2016-11-15 09:45:00,76.62,76.62,76.35,76.35,40295.0,66.5084,66.5084,66.274,66.274,40295.0
2016-11-15 09:50:00,76.37,76.47,76.27,76.29,54673.0,66.2914,66.3782,66.2046,66.2219,54673.0
2016-11-15 09:55:00,76.28,76.4,76.18,76.4,83092.0,66.2133,66.3174,66.1265,66.3174,83092.0
2016-11-15 10:00:00,76.41,76.63,76.4,76.63,33611.0,66.3261,66.5171,66.3174,66.5171,33611.0
2016-11-15 10:05:00,76.61,76.81,76.55,76.65,33755.0,66.4997,66.6733,66.4476,66.5344,33755.0
2016-11-15 10:10:00,76.65,76.67,76.46,76.47,18091.0,66.5344,66.5518,66.3695,66.3782,18091.0
2016-11-15 10:15:00,76.48,76.52,76.42,76.45,18452.0,66.3869,66.4216,66.3348,66.3608,18452.0
2016-11-15 10:20:00,76.47,76.5,76.36,76.47,28545.0,66.3782,66.4042,66.2827,66.3782,28545.0
2016-11-15 10:25:00,76.47,76.54,76.42,76.43,19363.0,66.3782,66.439,66.3348,66.3435,19363.0
2016-11-15 10:30:00,76.44,76.57,76.44,76.52,16210.0,66.3521,66.465,66.3521,66.4216,16210.0
2016-11-15 10:35:00,76.52,76.61,76.52,76.57,15706.0,66.4216,66.4997,66.4216,66.465,15706.0
2016-11-15 10:40:00,76.57,76.62,76.53,76.59,17269.0,66.465,66.5084,66.4303,66.4824,17269.0
2016-11-15 10:45:00,76.6,76.62,76.54,76.57,30552.0,66.491,66.5084,66.439,66.465,30552.0
2016-11-15 10:50:00,76.57,76.6,76.52,76.53,15483.0,66.465,66.491,66.4216,66.4303,15483.0
2016-11-15 10:55:00,76.55,76.68,76.53,76.67,19011.0,66.4476,66.5605,66.4303,66.5518,19011.0
2016-11-15 11:00:00,76.67,76.78,76.62,76.78,17646.0,66.5518,66.6473,66.5084,66.6473,17646.0
2016-11-15 11:05:00,76.79,76.82,76.76,76.77,20428.0,66.656,66.682,66.6299,66.6386,20428.0
2016-11-15 11:10:00,76.77,76.78,76.6,76.6,39329.0,66.6386,66.6473,66.491,66.491,39329.0
2016-11-15 11:15:00,76.6,76.67,76.59,76.67,26558.0,66.491,66.5518,66.4824,66.5518,26558.0
2016-11-15 11:20:00,76.67,76.8,76.66,76.78,21487.0,66.5518,66.6646,66.5431,66.6473,21487.0
2016-11-15 11:25:00,76.78,76.8,76.75,76.77,20640.0,66.6473,66.6646,66.6212,66.6386,20640.0
2016-11-15 11:30:00,76.77,76.81,76.7,76.79,16499.0,66.6386,66.6733,66.5778,66.656,16499.0
2016-11-15 11:35:00,76.79,76.81,76.68,76.71,21080.0,66.656,66.6733,66.5605,66.5865,21080.0
2016-11-15 11:40:00,76.71,76.75,76.6,76.6,16716.0,66.5865,66.6212,66.491,66.491,16716.0
2016-11-15 11:45:00,76.61,76.69,76.6,76.66,20231.0,66.4997,66.5692,66.491,66.5431,20231.0
2016-11-15 11:50:00,76.68,76.7,76.65,76.65,13804.0,66.5605,66.5778,66.5344,66.5344,13804.0
2016-11-15 11:55:00,76.65,76.66,76.61,76.65,17346.0,66.5344,66.5431,66.4997,66.5344,17346.0
2016-11-15 12:00:00,76.65,76.66,76.55,76.63,18543.0,66.5344,66.5431,66.4476,66.5171,18543.0
2016-11-15 12:05:00,76.64,76.67,76.59,76.64,13907.0,66.5258,66.5518,66.4824,66.5258,13907.0
2016-11-15 12:10:00,76.63,76.68,76.63,76.66,9646.0,66.5171,66.5605,66.5171,66.5431,9646.0
2016-11-15 12:15:00,76.65,76.66,76.62,76.66,9267.0,66.5344,66.5431,66.5084,66.5431,9267.0
2016-11-15 12:20:00,76.67,76.72,76.66,76.68,9614.0,66.5518,66.5952,66.5431,66.5605,9614.0
2016-11-15 12:25:00,76.67,76.68,76.63,76.65,7741.0,66.5518,66.5605,66.5171,66.5344,7741.0
2016-11-15 12:30:00,76.66,76.74,76.66,76.74,9858.0,66.5431,66.6126,66.5431,66.6126,9858.0
2016-11-15 12:35:00,76.75,76.75,76.66,76.7,12538.0,66.6212,66.6212,66.5431,66.5778,12538.0
2016-11-15 12:40:00,76.68,76.68,76.63,76.63,8028.0,66.5605,66.5605,66.5171,66.5171,8028.0
2016-11-15 12:45:00,76.61,76.66,76.57,76.66,15946.0,66.4997,66.5431,66.465,66.5431,15946.0
2016-11-15 12:50:00,76.65,76.68,76.59,76.62,12081.0,66.5344,66.5605,66.4824,66.5084,12081.0
2016-11-15 12:55:00,76.61,76.62,76.55,76.55,13083.0,66.4997,66.5084,66.4476,66.4476,13083.0
2016-11-15 13:00:00,76.57,76.63,76.55,76.59,16604.0,66.465,66.5171,66.4476,66.4824,16604.0
2016-11-15 13:05:00,76.6,76.62,76.56,76.57,10727.0,66.491,66.5084,66.4563,66.465,10727.0
2016-11-15 13:10:00,76.57,76.65,76.57,76.64,8395.0,66.465,66.5344,66.465,66.5258,8395.0
2016-11-15 13:15:00,76.64,76.64,76.62,76.62,8950.0,66.5258,66.5258,66.5084,66.5084,8950.0
2016-11-15 13:20:00,76.61,76.65,76.6,76.65,13705.0,66.4997,66.5344,66.491,66.5344,13705.0
2016-11-15 13:25:00,76.65,76.66,76.62,76.63,8281.0,66.5344,66.5431,66.5084,66.5171,8281.0
2016-11-15 13:30:00,76.63,76.71,76.63,76.71,12141.0,66.5171,66.5865,66.5171,66.5865,12141.0
2016-11-15 13:35:00,76.72,76.73,76.63,76.64,10163.0,66.5952,66.6039,66.5171,66.5258,10163.0
2016-11-15 13:40:00,76.64,76.74,76.64,76.74,9805.0,66.5258,66.6126,66.5258,66.6126,9805.0
2016-11-15 13:45:00,76.74,76.76,76.67,76.69,11490.0,66.6126,66.6299,66.5518,66.5692,11490.0
2016-11-15 13:50:00,76.7,76.75,76.69,76.72,12395.0,66.5778,66.6212,66.5692,66.5952,12395.0
2016-11-15 13:55:00,76.71,76.72,76.67,76.71,11175.0,66.5865,66.5952,66.5518,66.5865,11175.0
2016-11-15 14:00:00,76.71,76.78,76.68,76.76,16997.0,66.5865,66.6473,66.5605,66.6299,16997.0
2016-11-15 14:05:00,76.76,76.83,76.73,76.82,26956.0,66.6299,66.6907,66.6039,66.682,26956.0
2016-11-15 14:10:00,76.82,76.97,76.81,76.91,55533.0,66.682,66.8122,66.6733,66.7601,55533.0
2016-11-15 14:15:00,76.91,77.0,76.89,76.98,104803.0,66.7601,66.8382,66.7428,66.8209,104803.0
2016-11-15 14:20:00,76.99,77.05,76.98,77.02,10690.0,66.8296,66.8816,66.8209,66.8556,10690.0
2016-11-15 14:25:00,77.01,77.03,76.97,76.99,16476.0,66.8469,66.8643,66.8122,66.8296,16476.0
2016-11-15 14:30:00,76.99,77.08,76.99,77.05,16378.0,66.8296,66.9077,66.8296,66.8816,16378.0
2016-11-15 14:35:00,77.04,77.06,76.96,77.04,21184.0,66.873,66.8903,66.8035,66.873,21184.0
2016-11-15 14:40:00,77.05,77.12,76.97,77.11,21444.0,66.8816,66.9424,66.8122,66.9337,21444.0
2016-11-15 14:45:00,77.11,77.13,77.01,77.02,17290.0,66.9337,66.9511,66.8469,66.8556,17290.0
2016-11-15 14:50:00,77.02,77.13,77.02,77.12,26457.0,66.8556,66.9511,66.8556,66.9424,26457.0
2016-11-15 14:55:00,77.12,77.2,77.1,77.11,14750.0,66.9424,67.0118,66.925,66.9337,14750.0
2016-11-15 15:00:00,77.11,77.16,77.09,77.09,20907.0,66.9337,66.9771,66.9164,66.9164,20907.0
2016-11-15 15:05:00,77.1,77.13,77.05,77.09,18092.0,66.925,66.9511,66.8816,66.9164,18092.0
2016-11-15 15:10:00,77.1,77.14,77.07,77.13,29751.0,66.925,66.9598,66.899,66.9511,29751.0
2016-11-15 15:15:00,77.12,77.15,77.08,77.08,27355.0,66.9424,66.9684,66.9077,66.9077,27355.0
2016-11-15 15:20:00,77.09,77.13,77.03,77.04,30006.0,66.9164,66.9511,66.8643,66.873,30006.0
2016-11-15 15:25:00,77.04,77.14,77.04,77.13,34384.0,66.873,66.9598,66.873,66.9511,34384.0
2016-11-15 15:30:00,77.13,77.17,77.11,77.14,35845.0,66.9511,66.9858,66.9337,66.9598,35845.0
2016-11-15 15:35:00,77.15,77.27,77.13,77.26,43744.0,66.9684,67.0726,66.9511,67.0639,43744.0
2016-11-15 15:40:00,77.27,77.33,77.26,77.28,29907.0,67.0726,67.1247,67.0639,67.0813,29907.0
2016-11-15 15:45:00,77.28,77.28,77.17,77.18,52365.0,67.0813,67.0813,66.9858,66.9945,52365.0
2016-11-15 15:50:00,77.19,77.2,77.13,77.14,71545.0,67.0032,67.0118,66.9511,66.9598,71545.0
2016-11-15 15:55:00,77.13,77.33,77.12,77.32,181386.0,66.9511,67.1247,66.9424,67.116,181386.0
2016-11-16 09:30:00,77.52,77.52,76.82,76.95,70734.0,67.2896,67.2896,66.682,66.7948,70734.0
2016-11-16 09:35:00,76.96,77.15,76.95,77.05,11353.0,66.8035,66.9684,66.7948,66.8816,11353.0
2016-11-16 09:40:00,77.1,77.25,77.1,77.13,15063.0,66.925,67.0553,66.925,66.9511,15063.0
2016-11-16 09:45:00,77.14,77.16,77.02,77.02,13213.0,66.9598,66.9771,66.8556,66.8556,13213.0
2016-11-16 09:50:00,77.02,77.06,76.96,77.06,8631.0,66.8556,66.8903,66.8035,66.8903,8631.0
2016-11-16 09:55:00,77.06,77.13,77.02,77.04,8725.0,66.8903,66.9511,66.8556,66.873,8725.0
2016-11-16 10:00:00,77.04,77.15,77.04,77.1,31530.0,66.873,66.9684,66.873,66.925,31530.0
2016-11-16 10:05:00,77.1,77.16,77.02,77.12,30653.0,66.925,66.9771,66.8556,66.9424,30653.0
2016-11-16 10:10:00,77.13,77.27,77.11,77.27,29476.0,66.9511,67.0726,66.9337,67.0726,29476.0
2016-11-16 10:15:00,77.26,77.34,77.24,77.27,21509.0,67.0639,67.1334,67.0466,67.0726,21509.0
2016-11-16 10:20:00,77.29,77.38,77.28,77.32,23936.0,67.09,67.1681,67.0813,67.116,23936.0
2016-11-16 10:25:00,77.31,77.34,77.22,77.25,11317.0,67.1073,67.1334,67.0292,67.0553,11317.0
2016-11-16 10:30:00,77.23,77.3,77.17,77.17,8025.0,67.0379,67.0987,66.9858,66.9858,8025.0
2016-11-16 10:35:00,77.19,77.19,77.07,77.09,11463.0,67.0032,67.0032,66.899,66.9164,11463.0
2016-11-16 10:40:00,77.1,77.17,77.07,77.12,11294.0,66.925,66.9858,66.899,66.9424,11294.0
2016-11-16 10:45:00,77.13,77.14,77.09,77.09,12919.0,66.9511,66.9598,66.9164,66.9164,12919.0
2016-11-16 10:50:00,77.1,77.13,77.08,77.11,12790.0,66.925,66.9511,66.9077,66.9337,12790.0
2016-11-16 10:55:00,77.13,77.15,77.07,77.1,11278.0,66.9511,66.9684,66.899,66.925,11278.0
2016-11-16 11:00:00,77.09,77.1,76.99,77.04,21525.0,66.9164,66.925,66.8296,66.873,21525.0
2016-11-16 11:05:00,77.03,77.1,77.01,77.06,13805.0,66.8643,66.925,66.8469,66.8903,13805.0
2016-11-16 11:10:00,77.05,77.06,76.99,77.0,13967.0,66.8816,66.8903,66.8296,66.8382,13967.0
2016-11-16 11:15:00,77.0,77.06,76.97,77.05,21185.0,66.8382,66.8903,66.8122,66.8816,21185.0
2016-11-16 11:20:00,77.06,77.08,77.0,77.03,13820.0,66.8903,66.9077,66.8382,66.8643,13820.0
2016-11-16 11:25:00,77.02,77.05,76.97,77.0,8306.0,66.8556,66.8816,66.8122,66.8382,8306.0
2016-11-16 11:30:00,77.0,77.04,76.97,77.03,9269.0,66.8382,66.873,66.8122,66.8643,9269.0
2016-11-16 11:35:00,77.03,77.03,76.9,76.9,20904.0,66.8643,66.8643,66.7514,66.7514,20904.0
2016-11-16 11:40:00,76.92,76.99,76.91,76.93,18166.0,66.7688,66.8296,66.7601,66.7775,18166.0
2016-11-16 11:45:00,76.93,77.01,76.92,77.01,10159.0,66.7775,66.8469,66.7688,66.8469,10159.0
2016-11-16 11:50:00,77.01,77.01,76.9,76.9,7761.0,66.8469,66.8469,66.7514,66.7514,7761.0
2016-11-16 11:55:00,76.9,76.95,76.89,76.95,10565.0,66.7514,66.7948,66.7428,66.7948,10565.0
2016-11-16 12:00:00,76.93,76.95,76.85,76.85,16955.0,66.7775,66.7948,66.708,66.708,16955.0
2016-11-16 12:05:00,76.85,77.0,76.85,77.0,8914.0,66.708,66.8382,66.708,66.8382,8914.0
2016-11-16 12:10:00,77.0,77.02,76.96,76.97,5491.0,66.8382,66.8556,66.8035,66.8122,5491.0
2016-11-16 12:15:00,76.96,76.99,76.88,76.92,13983.0,66.8035,66.8296,66.7341,66.7688,13983.0
2016-11-16 12:20:00,76.92,76.96,76.91,76.95,6230.0,66.7688,66.8035,66.7601,66.7948,6230.0
2016-11-16 12:25:00,76.96,77.0,76.96,77.0,5370.0,66.8035,66.8382,66.8035,66.8382,5370.0
2016-11-16 12:30:00,77.0,77.07,76.99,77.04,3175.0,66.8382,66.899,66.8296,66.873,3175.0
2016-11-16 12:35:00,77.08,77.08,77.02,77.03,7842.0,66.9077,66.9077,66.8556,66.8643,7842.0
2016-11-16 12:40:00,77.01,77.03,76.94,76.98,8139.0,66.8469,66.8643,66.7862,66.8209,8139.0
2016-11-16 12:45:00,76.99,76.99,76.95,76.99,6688.0,66.8296,66.8296,66.7948,66.8296,6688.0
2016-11-16 12:50:00,77.0,77.06,77.0,77.06,10059.0,66.8382,66.8903,66.8382,66.8903,10059.0
2016-11-16 12:55:00,77.06,77.07,77.01,77.02,15108.0,66.8903,66.899,66.8469,66.8556,15108.0
2016-11-16 13:00:00,77.03,77.06,77.0,77.03,7735.0,66.8643,66.8903,66.8382,66.8643,7735.0
2016-11-16 13:05:00,77.03,77.07,77.01,77.06,13075.0,66.8643,66.899,66.8469,66.8903,13075.0
2016-11-16 13:10:00,77.06,77.08,77.05,77.06,10261.0,66.8903,66.9077,66.8816,66.8903,10261.0
2016-11-16 13:15:00,77.06,77.08,77.04,77.06,10937.0,66.8903,66.9077,66.873,66.8903,10937.0
2016-11-16 13:20:00,77.06,77.06,76.99,77.01,8438.0,66.8903,66.8903,66.8296,66.8469,8438.0
2016-11-16 13:25:00,77.02,77.02,76.96,76.98,18883.0,66.8556,66.8556,66.8035,66.8209,18883.0
2016-11-16 13:30:00,76.97,77.03,76.97,77.02,10376.0,66.8122,66.8643,66.8122,66.8556,10376.0
2016-11-16 13:35:00,77.02,77.08,77.02,77.08,10561.0,66.8556,66.9077,66.8556,66.9077,10561.0
2016-11-16 13:40:00,77.08,77.09,76.98,77.0,40143.0,66.9077,66.9164,66.8209,66.8382,40143.0
2016-11-16 13:45:00,77.01,77.09,77.01,77.09,15581.0,66.8469,66.9164,66.8469,66.9164,15581.0
2016-11-16 13:50:00,77.08,77.09,77.03,77.03,8677.0,66.9077,66.9164,66.8643,66.8643,8677.0
2016-11-16 13:55:00,77.03,77.07,77.01,77.03,22950.0,66.8643,66.899,66.8469,66.8643,22950.0
2016-11-16 14:00:00,77.01,77.02,76.99,77.01,11191.0,66.8469,66.8556,66.8296,66.8469,11191.0
2016-11-16 14:05:00,77.01,77.01,76.94,76.99,16360.0,66.8469,66.8469,66.7862,66.8296,16360.0
2016-11-16 14:10:00,77.0,77.03,76.99,77.03,12060.0,66.8382,66.8643,66.8296,66.8643,12060.0
2016-11-16 14:15:00,77.03,77.05,77.01,77.03,8000.0,66.8643,66.8816,66.8469,66.8643,8000.0
2016-11-16 14:20:00,77.03,77.06,76.99,77.04,23901.0,66.8643,66.8903,66.8296,66.873,23901.0
2016-11-16 14:25:00,77.05,77.05,77.01,77.02,13099.0,66.8816,66.8816,66.8469,66.8556,13099.0
2016-11-16 14:30:00,77.02,77.06,77.01,77.02,9777.0,66.8556,66.8903,66.8469,66.8556,9777.0
2016-11-16 14:35:00,77.03,77.03,76.97,76.98,9233.0,66.8643,66.8643,66.8122,66.8209,9233.0
2016-11-16 14:40:00,76.97,77.02,76.96,77.01,25770.0,66.8122,66.8556,66.8035,66.8469,25770.0
2016-11-16 14:45:00,77.02,77.05,77.01,77.03,9725.0,66.8556,66.8816,66.8469,66.8643,9725.0
2016-11-16 14:50:00,77.03,77.04,77.0,77.01,10276.0,66.8643,66.873,66.8382,66.8469,10276.0
2016-11-16 14:55:00,77.01,77.05,76.99,77.03,15649.0,66.8469,66.8816,66.8296,66.8643,15649.0
2016-11-16 15:00:00,77.04,77.08,77.01,77.05,15375.0,66.873,66.9077,66.8469,66.8816,15375.0
2016-11-16 15:05:00,77.03,77.06,77.02,77.04,9793.0,66.8643,66.8903,66.8556,66.873,9793.0
2016-11-16 15:10:00,77.04,77.07,77.03,77.05,14271.0,66.873,66.899,66.8643,66.8816,14271.0
2016-11-16 15:15:00,77.04,77.08,77.04,77.06,17898.0,66.873,66.9077,66.873,66.8903,17898.0
2016-11-16 15:20:00,77.04,77.06,77.02,77.03,15989.0,66.873,66.8903,66.8556,66.8643,15989.0
2016-11-16 15:25:00,77.03,77.03,76.98,77.0,15928.0,66.8643,66.8643,66.8209,66.8382,15928.0
2016-11-16 15:30:00,77.0,77.02,76.96,77.01,25964.0,66.8382,66.8556,66.8035,66.8469,25964.0
2016-11-16 15:35:00,77.01,77.01,76.9,76.91,31612.0,66.8469,66.8469,66.7514,66.7601,31612.0
2016-11-16 15:40:00,76.92,76.99,76.91,76.93,37380.0,66.7688,66.8296,66.7601,66.7775,37380.0
2016-11-16 15:45:00,76.94,76.97,76.92,76.92,49486.0,66.7862,66.8122,66.7688,66.7688,49486.0
2016-11-16 15:50:00,76.92,76.92,76.87,76.92,45086.0,66.7688,66.7688,66.7254,66.7688,45086.0
2016-11-16 15:55:00,76.9,76.99,76.86,76.94,132608.0,66.7514,66.8296,66.7167,66.7862,132608.0
2016-11-17 09:30:00,77.0,77.31,76.91,77.12,71760.0,66.8382,67.1073,66.7601,66.9424,71760.0
2016-11-17 09:35:00,77.12,77.12,76.82,76.94,10216.0,66.9424,66.9424,66.682,66.7862,10216.0
2016-11-17 09:40:00,76.94,77.0,76.73,76.87,12679.0,66.7862,66.8382,66.6039,66.7254,12679.0
2016-11-17 09:45:00,76.87,76.93,76.8,76.93,11179.0,66.7254,66.7775,66.6646,66.7775,11179.0
2016-11-17 09:50:00,76.96,77.05,76.93,76.94,9267.0,66.8035,66.8816,66.7775,66.7862,9267.0
2016-11-17 09:55:00,76.9,77.0,76.76,76.99,18480.0,66.7514,66.8382,66.6299,66.8296,18480.0
2016-11-17 10:00:00,76.96,77.04,76.88,76.91,19245.0,66.8035,66.873,66.7341,66.7601,19245.0
2016-11-17 10:05:00,76.91,77.04,76.89,76.92,18428.0,66.7601,66.873,66.7428,66.7688,18428.0
2016-11-17 10:10:00,76.93,77.01,76.85,76.87,12870.0,66.7775,66.8469,66.708,66.7254,12870.0
2016-11-17 10:15:00,76.86,76.88,76.78,76.84,19527.0,66.7167,66.7341,66.6473,66.6994,19527.0
2016-11-17 10:20:00,76.84,76.88,76.77,76.83,95262.0,66.6994,66.7341,66.6386,66.6907,95262.0
2016-11-17 10:25:00,76.81,76.9,76.78,76.88,18529.0,66.6733,66.7514,66.6473,66.7341,18529.0
2016-11-17 10:30:00,76.9,76.94,76.85,76.86,11915.0,66.7514,66.7862,66.708,66.7167,11915.0
2016-11-17 10:35:00,76.85,76.94,76.84,76.92,29770.0,66.708,66.7862,66.6994,66.7688,29770.0
2016-11-17 10:40:00,76.92,76.92,76.82,76.87,17238.0,66.7688,66.7688,66.682,66.7254,17238.0
2016-11-17 10:45:00,76.85,77.01,76.82,76.83,68023.0,66.708,66.8469,66.682,66.6907,68023.0
2016-11-17 10:50:00,76.83,76.87,76.75,76.85,42680.0,66.6907,66.7254,66.6212,66.708,42680.0
2016-11-17 10:55:00,76.85,76.88,76.78,76.78,12918.0,66.708,66.7341,66.6473,66.6473,12918.0
2016-11-17 11:00:00,76.79,76.82,76.77,76.79,9042.0,66.656,66.682,66.6386,66.656,9042.0
2016-11-17 11:05:00,76.81,77.0,76.8,76.98,22689.0,66.6733,66.8382,66.6646,66.8209,22689.0
2016-11-17 11:10:00,76.98,77.02,76.88,76.9,63743.0,66.8209,66.8556,66.7341,66.7514,63743.0
2016-11-17 11:15:00,76.91,76.93,76.84,76.87,39242.0,66.7601,66.7775,66.6994,66.7254,39242.0
2016-11-17 11:20:00,76.87,76.98,76.86,76.88,268360.0,66.7254,66.8209,66.7167,66.7341,268360.0
2016-11-17 11:25:00,76.87,76.9,76.83,76.85,14446.0,66.7254,66.7514,66.6907,66.708,14446.0
2016-11-17 11:30:00,76.85,76.94,76.78,76.94,19670.0,66.708,66.7862,66.6473,66.7862,19670.0
2016-11-17 11:35:00,76.93,76.98,76.91,76.96,11036.0,66.7775,66.8209,66.7601,66.8035,11036.0
2016-11-17 11:40:00,76.97,77.02,76.95,76.97,17437.0,66.8122,66.8556,66.7948,66.8122,17437.0
2016-11-17 11:45:00,76.97,77.01,76.93,76.95,11309.0,66.8122,66.8469,66.7775,66.7948,11309.0
2016-11-17 11:50:00,76.97,77.01,76.93,76.96,11288.0,66.8122,66.8469,66.7775,66.8035,11288.0
2016-11-17 11:55:00,76.96,77.0,76.95,76.95,10377.0,66.8035,66.8382,66.7948,66.7948,10377.0
2016-11-17 12:00:00,76.95,76.98,76.89,76.98,10289.0,66.7948,66.8209,66.7428,66.8209,10289.0
2016-11-17 12:05:00,76.98,77.0,76.93,76.96,17497.0,66.8209,66.8382,66.7775,66.8035,17497.0
2016-11-17 12:10:00,76.97,76.98,76.91,76.96,20907.0,66.8122,66.8209,66.7601,66.8035,20907.0
2016-11-17 12:15:00,76.96,77.0,76.95,76.99,24528.0,66.8035,66.8382,66.7948,66.8296,24528.0
2016-11-17 12:20:00,77.0,77.01,76.98,76.99,27282.0,66.8382,66.8469,66.8209,66.8296,27282.0
2016-11-17 12:25:00,76.99,77.11,76.99,77.06,97980.0,66.8296,66.9337,66.8296,66.8903,97980.0
2016-11-17 12:30:00,77.06,77.07,76.97,77.03,13406.0,66.8903,66.899,66.8122,66.8643,13406.0
2016-11-17 12:35:00,77.04,77.05,76.96,76.97,18903.0,66.873,66.8816,66.8035,66.8122,18903.0
2016-11-17 12:40:00,76.97,77.0,76.92,76.98,29200.0,66.8122,66.8382,66.7688,66.8209,29200.0
2016-11-17 12:45:00,76.99,76.99,76.85,76.89,18173.0,66.8296,66.8296,66.708,66.7428,18173.0
2016-11-17 12:50:00,76.89,76.93,76.88,76.9,17414.0,66.7428,66.7775,66.7341,66.7514,17414.0
2016-11-17 12:55:00,76.9,76.93,76.85,76.89,15671.0,66.7514,66.7775,66.708,66.7428,15671.0
2016-11-17 13:00:00,76.88,76.96,76.88,76.92,11303.0,66.7341,66.8035,66.7341,66.7688,11303.0
2016-11-17 13:05:00,76.92,76.93,76.83,76.84,15927.0,66.7688,66.7775,66.6907,66.6994,15927.0
2016-11-17 13:10:00,76.84,76.85,76.76,76.78,13919.0,66.6994,66.708,66.6299,66.6473,13919.0
2016-11-17 13:15:00,76.79,76.86,76.77,76.84,45434.0,66.656,66.7167,66.6386,66.6994,45434.0
2016-11-17 13:20:00,76.83,76.87,76.82,76.84,46522.0,66.6907,66.7254,66.682,66.6994,46522.0
2016-11-17 13:25:00,76.84,76.87,76.78,76.81,14255.0,66.6994,66.7254,66.6473,66.6733,14255.0
2016-11-17 13:30:00,76.81,76.87,76.81,76.87,11389.0,66.6733,66.7254,66.6733,66.7254,11389.0
2016-11-17 13:35:00,76.87,76.91,76.85,76.89,19638.0,66.7254,66.7601,66.708,66.7428,19638.0
2016-11-17 13:40:00,76.9,76.9,76.84,76.87,32761.0,66.7514,66.7514,66.6994,66.7254,32761.0
2016-11-17 13:45:00,76.88,76.88,76.78,76.8,22635.0,66.7341,66.7341,66.6473,66.6646,22635.0
2016-11-17 13:50:00,76.8,76.94,76.77,76.92,58627.0,66.6646,66.7862,66.6386,66.7688,58627.0
2016-11-17 13:55:00,76.96,77.12,76.93,77.12,159156.0,66.8035,66.9424,66.7775,66.9424,159156.0
2016-11-17 14:00:00,77.13,77.3,77.12,77.18,54145.0,66.9511,67.0987,66.9424,66.9945,54145.0
2016-11-17 14:05:00,77.19,77.27,77.16,77.16,42221.0,67.0032,67.0726,66.9771,66.9771,42221.0
2016-11-17 14:10:00,77.14,77.27,77.14,77.23,21147.0,66.9598,67.0726,66.9598,67.0379,21147.0
2016-11-17 14:15:00,77.23,77.33,77.22,77.33,28813.0,67.0379,67.1247,67.0292,67.1247,28813.0
2016-11-17 14:20:00,77.33,77.37,77.3,77.36,130036.0,67.1247,67.1594,67.0987,67.1507,130036.0
2016-11-17 14:25:00,77.35,77.36,77.29,77.29,63445.0,67.1421,67.1507,67.09,67.09,63445.0
2016-11-17 14:30:00,77.29,77.35,77.28,77.35,38855.0,67.09,67.1421,67.0813,67.1421,38855.0
2016-11-17 14:35:00,77.35,77.41,77.32,77.4,52835.0,67.1421,67.1941,67.116,67.1855,52835.0
2016-11-17 14:40:00,77.41,77.42,77.36,77.42,46706.0,67.1941,67.2028,67.1507,67.2028,46706.0
2016-11-17 14:45:00,77.42,77.44,77.28,77.32,81263.0,67.2028,67.2202,67.0813,67.116,81263.0
2016-11-17 14:50:00,77.31,77.36,77.3,77.35,22903.0,67.1073,67.1507,67.0987,67.1421,22903.0
2016-11-17 14:55:00,77.35,77.48,77.35,77.48,66895.0,67.1421,67.2549,67.1421,67.2549,66895.0
2016-11-17 15:00:00,77.48,77.54,77.46,77.54,37051.0,67.2549,67.307,67.2375,67.307,37051.0
2016-11-17 15:05:00,77.55,77.62,77.54,77.56,66951.0,67.3157,67.3764,67.307,67.3243,66951.0
2016-11-17 15:10:00,77.58,77.62,77.55,77.62,103004.0,67.3417,67.3764,67.3157,67.3764,103004.0
2016-11-17 15:15:00,77.62,77.68,77.58,77.68,55026.0,67.3764,67.4285,67.3417,67.4285,55026.0
2016-11-17 15:20:00,77.68,77.69,77.6,77.65,76085.0,67.4285,67.4372,67.3591,67.4025,76085.0
2016-11-17 15:25:00,77.66,77.7,77.62,77.62,38212.0,67.4111,67.4459,67.3764,67.3764,38212.0
2016-11-17 15:30:00,77.61,77.61,77.55,77.58,64349.0,67.3677,67.3677,67.3157,67.3417,64349.0
2016-11-17 15:35:00,77.59,77.81,77.53,77.64,212361.0,67.3504,67.5413,67.2983,67.3938,212361.0
2016-11-17 15:40:00,77.63,77.65,77.58,77.62,74493.0,67.3851,67.4025,67.3417,67.3764,74493.0
2016-11-17 15:45:00,77.62,77.72,77.61,77.7,166709.0,67.3764,67.4632,67.3677,67.4459,166709.0
2016-11-17 15:50:00,77.7,77.7,77.63,77.63,107804.0,67.4459,67.4459,67.3851,67.3851,107804.0
2016-11-17 15:55:00,77.64,77.72,77.59,77.71,396627.0,67.3938,67.4632,67.3504,67.4545,396627.0
2016-11-18 09:30:00,77.71,77.92,77.36,77.62,289021.0,67.4545,67.6368,67.1507,67.3764,289021.0
2016-11-18 09:35:00,77.54,77.54,77.01,77.38,105459.0,67.307,67.307,66.8469,67.1681,105459.0
2016-11-18 09:40:00,77.43,77.46,77.04,77.13,49225.0,67.2115,67.2375,66.873,66.9511,49225.0
2016-11-18 09:45:00,77.13,77.44,76.96,77.42,53798.0,66.9511,67.2202,66.8035,67.2028,53798.0
2016-11-18 09:50:00,77.35,77.54,77.34,77.47,72276.0,67.1421,67.307,67.1334,67.2462,72276.0
2016-11-18 09:55:00,77.49,77.49,77.29,77.45,26800.0,67.2636,67.2636,67.09,67.2289,26800.0
2016-11-18 10:00:00,77.41,77.46,77.17,77.17,27685.0,67.1941,67.2375,66.9858,66.9858,27685.0
2016-11-18 10:05:00,77.14,77.29,77.11,77.22,29584.0,66.9598,67.09,66.9337,67.0292,29584.0
2016-11-18 10:10:00,77.22,77.31,77.17,77.31,26497.0,67.0292,67.1073,66.9858,67.1073,26497.0
2016-11-18 10:15:00,77.32,77.44,77.3,77.31,25974.0,67.116,67.2202,67.0987,67.1073,25974.0
2016-11-18 10:20:00,77.31,77.42,77.24,77.35,40199.0,67.1073,67.2028,67.0466,67.1421,40199.0
2016-11-18 10:25:00,77.33,77.49,77.32,77.44,18218.0,67.1247,67.2636,67.116,67.2202,18218.0
2016-11-18 10:30:00,77.42,77.47,77.3,77.37,65081.0,67.2028,67.2462,67.0987,67.1594,65081.0
2016-11-18 10:35:00,77.4,77.55,77.38,77.5,24157.0,67.1855,67.3157,67.1681,67.2723,24157.0
2016-11-18 10:40:00,77.5,77.5,77.35,77.35,9454.0,67.2723,67.2723,67.1421,67.1421,9454.0
2016-11-18 10:45:00,77.33,77.35,77.26,77.35,25332.0,67.1247,67.1421,67.0639,67.1421,25332.0
2016-11-18 10:50:00,77.35,77.4,77.21,77.3,21332.0,67.1421,67.1855,67.0205,67.0987,21332.0
2016-11-18 10:55:00,77.3,77.42,77.29,77.4,32088.0,67.0987,67.2028,67.09,67.1855,32088.0
2016-11-18 11:00:00,77.4,77.41,77.32,77.39,21240.0,67.1855,67.1941,67.116,67.1768,21240.0
2016-11-18 11:05:00,77.39,77.4,77.33,77.38,10988.0,67.1768,67.1855,67.1247,67.1681,10988.0
2016-11-18 11:10:00,77.36,77.4,77.33,77.36,11190.0,67.1507,67.1855,67.1247,67.1507,11190.0
2016-11-18 11:15:00,77.36,77.4,77.31,77.39,34843.0,67.1507,67.1855,67.1073,67.1768,34843.0
2016-11-18 11:20:00,77.36,77.37,77.29,77.29,17754.0,67.1507,67.1594,67.09,67.09,17754.0
2016-11-18 11:25:00,77.29,77.39,77.28,77.34,35990.0,67.09,67.1768,67.0813,67.1334,35990.0
2016-11-18 11:30:00,77.33,77.41,77.25,77.26,40976.0,67.1247,67.1941,67.0553,67.0639,40976.0
2016-11-18 11:35:00,77.27,77.32,77.27,77.31,22243.0,67.0726,67.116,67.0726,67.1073,22243.0
2016-11-18 11:40:00,77.3,77.35,77.3,77.34,21898.0,67.0987,67.1421,67.0987,67.1334,21898.0
2016-11-18 11:45:00,77.34,77.4,77.31,77.33,21522.0,67.1334,67.1855,67.1073,67.1247,21522.0
2016-11-18 11:50:00,77.31,77.32,77.28,77.3,16567.0,67.1073,67.116,67.0813,67.0987,16567.0
2016-11-18 11:55:00,77.3,77.36,77.29,77.35,21017.0,67.0987,67.1507,67.09,67.1421,21017.0
2016-11-18 12:00:00,77.34,77.4,77.29,77.32,25173.0,67.1334,67.1855,67.09,67.116,25173.0
2016-11-18 12:05:00,77.3,77.35,77.27,77.35,17512.0,67.0987,67.1421,67.0726,67.1421,17512.0
2016-11-18 12:10:00,77.34,77.35,77.28,77.32,11419.0,67.1334,67.1421,67.0813,67.116,11419.0
2016-11-18 12:15:00,77.32,77.33,77.28,77.29,13819.0,67.116,67.1247,67.0813,67.09,13819.0
2016-11-18 12:20:00,77.29,77.29,77.24,77.27,15600.0,67.09,67.09,67.0466,67.0726,15600.0
2016-11-18 12:25:00,77.28,77.34,77.26,77.31,12685.0,67.0813,67.1334,67.0639,67.1073,12685.0
2016-11-18 12:30:00,77.31,77.33,77.28,77.31,17433.0,67.1073,67.1247,67.0813,67.1073,17433.0
2016-11-18 12:35:00,77.3,77.33,77.29,77.33,9274.0,67.0987,67.1247,67.09,67.1247,9274.0
2016-11-18 12:40:00,77.33,77.39,77.3,77.34,57998.0,67.1247,67.1768,67.0987,67.1334,57998.0
2016-11-18 12:45:00,77.33,77.34,77.27,77.27,30343.0,67.1247,67.1334,67.0726,67.0726,30343.0
2016-11-18 12:50:00,77.28,77.29,77.22,77.23,8559.0,67.0813,67.09,67.0292,67.0379,8559.0
2016-11-18 12:55:00,77.24,77.26,77.21,77.22,10720.0,67.0466,67.0639,67.0205,67.0292,10720.0
2016-11-18 13:00:00,77.22,77.22,77.17,77.2,14678.0,67.0292,67.0292,66.9858,67.0118,14678.0
2016-11-18 13:05:00,77.2,77.25,77.19,77.22,18341.0,67.0118,67.0553,67.0032,67.0292,18341.0
2016-11-18 13:10:00,77.22,77.24,77.2,77.2,15268.0,67.0292,67.0466,67.0118,67.0118,15268.0
2016-11-18 13:15:00,77.2,77.2,77.13,77.15,14619.0,67.0118,67.0118,66.9511,66.9684,14619.0
2016-11-18 13:20:00,77.16,77.18,77.15,77.16,14764.0,66.9771,66.9945,66.9684,66.9771,14764.0
2016-11-18 13:25:00,77.14,77.15,77.12,77.13,4813.0,66.9598,66.9684,66.9424,66.9511,4813.0
2016-11-18 13:30:00,77.13,77.13,77.07,77.09,9337.0,66.9511,66.9511,66.899,66.9164,9337.0
2016-11-18 13:35:00,77.09,77.17,77.07,77.09,52822.0,66.9164,66.9858,66.899,66.9164,52822.0
2016-11-18 13:40:00,77.09,77.12,77.08,77.09,12379.0,66.9164,66.9424,66.9077,66.9164,12379.0
2016-11-18 13:45:00,77.09,77.11,76.89,76.89,68605.0,66.9164,66.9337,66.7428,66.7428,68605.0
2016-11-18 13:50:00,76.89,76.89,76.78,76.84,65274.0,66.7428,66.7428,66.6473,66.6994,65274.0
2016-11-18 13:55:00,76.85,76.86,76.79,76.8,40937.0,66.708,66.7167,66.656,66.6646,40937.0
2016-11-18 14:00:00,76.8,76.85,76.76,76.79,36201.0,66.6646,66.708,66.6299,66.656,36201.0
2016-11-18 14:05:00,76.8,76.83,76.75,76.76,24263.0,66.6646,66.6907,66.6212,66.6299,24263.0
2016-11-18 14:10:00,76.77,76.77,76.69,76.69,30494.0,66.6386,66.6386,66.5692,66.5692,30494.0
2016-11-18 14:15:00,76.69,76.71,76.64,76.71,34925.0,66.5692,66.5865,66.5258,66.5865,34925.0
2016-11-18 14:20:00,76.7,76.7,76.62,76.63,36347.0,66.5778,66.5778,66.5084,66.5171,36347.0
2016-11-18 14:25:00,76.64,76.7,76.58,76.59,30045.0,66.5258,66.5778,66.4737,66.4824,30045.0
2016-11-18 14:30:00,76.59,76.59,76.52,76.52,21983.0,66.4824,66.4824,66.4216,66.4216,21983.0
2016-11-18 14:35:00,76.52,76.66,76.52,76.65,26185.0,66.4216,66.5431,66.4216,66.5344,26185.0
2016-11-18 14:40:00,76.66,76.71,76.64,76.7,20164.0,66.5431,66.5865,66.5258,66.5778,20164.0
2016-11-18 14:45:00,76.7,76.71,76.61,76.61,17947.0,66.5778,66.5865,66.4997,66.4997,17947.0
2016-11-18 14:50:00,76.6,76.61,76.54,76.55,22232.0,66.491,66.4997,66.439,66.4476,22232.0
2016-11-18 14:55:00,76.54,76.67,76.54,76.66,18403.0,66.439,66.5518,66.439,66.5431,18403.0
2016-11-18 15:00:00,76.65,76.66,76.59,76.61,17021.0,66.5344,66.5431,66.4824,66.4997,17021.0
2016-11-18 15:05:00,76.62,76.69,76.61,76.66,22629.0,66.5084,66.5692,66.4997,66.5431,22629.0
2016-11-18 15:10:00,76.66,76.66,76.58,76.6,25532.0,66.5431,66.5431,66.4737,66.491,25532.0
2016-11-18 15:15:00,76.6,76.66,76.59,76.64,17102.0,66.491,66.5431,66.4824,66.5258,17102.0
2016-11-18 15:20:00,76.65,76.68,76.6,76.65,32451.0,66.5344,66.5605,66.491,66.5344,32451.0
2016-11-18 15:25:00,76.65,76.7,76.6,76.66,39447.0,66.5344,66.5778,66.491,66.5431,39447.0
2016-11-18 15:30:00,76.67,76.82,76.66,76.79,31417.0,66.5518,66.682,66.5431,66.656,31417.0
2016-11-18 15:35:00,76.8,76.89,76.74,76.84,62681.0,66.6646,66.7428,66.6126,66.6994,62681.0
2016-11-18 15:40:00,76.84,76.9,76.8,76.8,69776.0,66.6994,66.7514,66.6646,66.6646,69776.0
2016-11-18 15:45:00,76.8,76.88,76.8,76.85,77882.0,66.6646,66.7341,66.6646,66.708,77882.0
2016-11-18 15:50:00,76.85,76.85,76.72,76.72,113746.0,66.708,66.708,66.5952,66.5952,113746.0
2016-11-18 15:55:00,76.73,76.75,76.59,76.66,296171.0,66.6039,66.6212,66.4824,66.5431,296171.0
2016-11-21 09:30:00,76.9,77.0,76.74,76.9,73409.0,66.7514,66.8382,66.6126,66.7514,73409.0
2016-11-21 09:35:00,76.94,76.97,76.62,76.62,78165.0,66.7862,66.8122,66.5084,66.5084,78165.0
2016-11-21 09:40:00,76.66,76.74,76.5,76.69,27119.0,66.5431,66.6126,66.4042,66.5692,27119.0
2016-11-21 09:45:00,76.7,76.89,76.69,76.78,68354.0,66.5778,66.7428,66.5692,66.6473,68354.0
2016-11-21 09:50:00,76.77,76.82,76.72,76.81,25977.0,66.6386,66.682,66.5952,66.6733,25977.0
2016-11-21 09:55:00,76.79,76.84,76.67,76.78,28009.0,66.656,66.6994,66.5518,66.6473,28009.0
2016-11-21 10:00:00,76.78,76.82,76.62,76.69,41102.0,66.6473,66.682,66.5084,66.5692,41102.0
2016-11-21 10:05:00,76.68,76.75,76.63,76.63,29624.0,66.5605,66.6212,66.5171,66.5171,29624.0
2016-11-21 10:10:00,76.67,76.78,76.65,76.78,26421.0,66.5518,66.6473,66.5344,66.6473,26421.0
2016-11-21 10:15:00,76.76,77.0,76.76,76.99,37713.0,66.6299,66.8382,66.6299,66.8296,37713.0
2016-11-21 10:20:00,77.0,77.04,76.89,77.01,16556.0,66.8382,66.873,66.7428,66.8469,16556.0
2016-11-21 10:25:00,77.01,77.02,76.87,76.87,17233.0,66.8469,66.8556,66.7254,66.7254,17233.0
2016-11-21 10:30:00,76.87,76.91,76.87,76.91,21519.0,66.7254,66.7601,66.7254,66.7601,21519.0
2016-11-21 10:35:00,76.92,76.94,76.87,76.9,20503.0,66.7688,66.7862,66.7254,66.7514,20503.0
2016-11-21 10:40:00,76.9,76.97,76.9,76.96,20661.0,66.7514,66.8122,66.7514,66.8035,20661.0
2016-11-21 10:45:00,76.96,76.98,76.9,76.97,17510.0,66.8035,66.8209,66.7514,66.8122,17510.0
2016-11-21 10:50:00,76.95,76.95,76.91,76.93,23755.0,66.7948,66.7948,66.7601,66.7775,23755.0
2016-11-21 10:55:00,76.93,76.96,76.83,76.86,64131.0,66.7775,66.8035,66.6907,66.7167,64131.0
2016-11-21 11:00:00,76.84,76.85,76.77,76.77,31187.0,66.6994,66.708,66.6386,66.6386,31187.0
2016-11-21 11:05:00,76.77,76.79,76.65,76.67,24166.0,66.6386,66.656,66.5344,66.5518,24166.0
2016-11-21 11:10:00,76.68,76.71,76.62,76.62,12266.0,66.5605,66.5865,66.5084,66.5084,12266.0
2016-11-21 11:15:00,76.63,76.63,76.57,76.6,36832.0,66.5171,66.5171,66.465,66.491,36832.0
2016-11-21 11:20:00,76.61,76.66,76.59,76.63,26322.0,66.4997,66.5431,66.4824,66.5171,26322.0
2016-11-21 11:25:00,76.65,76.67,76.63,76.63,30423.0,66.5344,66.5518,66.5171,66.5171,30423.0
2016-11-21 11:30:00,76.64,76.84,76.63,76.84,27595.0,66.5258,66.6994,66.5171,66.6994,27595.0
2016-11-21 11:35:00,76.83,76.83,76.74,76.74,28419.0,66.6907,66.6907,66.6126,66.6126,28419.0
2016-11-21 11:40:00,76.77,76.77,76.72,76.77,20005.0,66.6386,66.6386,66.5952,66.6386,20005.0
2016-11-21 11:45:00,76.76,76.81,76.72,76.81,34700.0,66.6299,66.6733,66.5952,66.6733,34700.0
2016-11-21 11:50:00,76.8,76.88,76.76,76.85,13180.0,66.6646,66.7341,66.6299,66.708,13180.0
2016-11-21 11:55:00,76.88,76.89,76.84,76.88,18942.0,66.7341,66.7428,66.6994,66.7341,18942.0
2016-11-21 12:00:00,76.85,76.9,76.85,76.87,12919.0,66.708,66.7514,66.708,66.7254,12919.0
2016-11-21 12:05:00,76.86,76.88,76.79,76.83,20200.0,66.7167,66.7341,66.656,66.6907,20200.0
2016-11-21 12:10:00,76.82,76.83,76.64,76.64,11129.0,66.682,66.6907,66.5258,66.5258,11129.0
2016-11-21 12:15:00,76.64,76.67,76.57,76.67,30927.0,66.5258,66.5518,66.465,66.5518,30927.0
2016-11-21 12:20:00,76.66,76.74,76.66,76.66,36875.0,66.5431,66.6126,66.5431,66.5431,36875.0
2016-11-21 12:25:00,76.66,76.68,76.61,76.67,12908.0,66.5431,66.5605,66.4997,66.5518,12908.0
2016-11-21 12:30:00,76.66,76.78,76.65,76.69,11981.0,66.5431,66.6473,66.5344,66.5692,11981.0
2016-11-21 12:35:00,76.7,76.71,76.59,76.6,10461.0,66.5778,66.5865,66.4824,66.491,10461.0
2016-11-21 12:40:00,76.6,76.86,76.6,76.8,40736.0,66.491,66.7167,66.491,66.6646,40736.0
2016-11-21 12:45:00,76.8,76.86,76.71,76.75,21845.0,66.6646,66.7167,66.5865,66.6212,21845.0
2016-11-21 12:50:00,76.74,76.74,76.64,76.66,16580.0,66.6126,66.6126,66.5258,66.5431,16580.0
2016-11-21 12:55:00,76.67,76.7,76.64,76.7,20488.0,66.5518,66.5778,66.5258,66.5778,20488.0
2016-11-21 13:00:00,76.69,76.72,76.63,76.65,27855.0,66.5692,66.5952,66.5171,66.5344,27855.0
2016-11-21 13:05:00,76.65,76.68,76.64,76.66,34014.0,66.5344,66.5605,66.5258,66.5431,34014.0
2016-11-21 13:10:00,76.67,76.67,76.52,76.53,25084.0,66.5518,66.5518,66.4216,66.4303,25084.0
2016-11-21 13:15:00,76.54,76.58,76.52,76.58,27037.0,66.439,66.4737,66.4216,66.4737,27037.0
2016-11-21 13:20:00,76.59,76.64,76.57,76.59,30752.0,66.4824,66.5258,66.465,66.4824,30752.0
2016-11-21 13:25:00,76.59,76.69,76.55,76.66,24200.0,66.4824,66.5692,66.4476,66.5431,24200.0
2016-11-21 13:30:00,76.66,76.68,76.58,76.58,14356.0,66.5431,66.5605,66.4737,66.4737,14356.0
2016-11-21 13:35:00,76.59,76.64,76.55,76.63,24468.0,66.4824,66.5258,66.4476,66.5171,24468.0
2016-11-21 13:40:00,76.63,76.63,76.55,76.57,29784.0,66.5171,66.5171,66.4476,66.465,29784.0
2016-11-21 13:45:00,76.57,76.6,76.52,76.52,21967.0,66.465,66.491,66.4216,66.4216,21967.0
2016-11-21 13:50:00,76.51,76.52,76.48,76.5,39136.0,66.4129,66.4216,66.3869,66.4042,39136.0
2016-11-21 13:55:00,76.49,76.58,76.48,76.5,48359.0,66.3955,66.4737,66.3869,66.4042,48359.0
2016-11-21 14:00:00,76.5,76.5,76.27,76.34,67979.0,66.4042,66.4042,66.2046,66.2653,67979.0
2016-11-21 14:05:00,76.35,76.4,76.35,76.39,49721.0,66.274,66.3174,66.274,66.3087,49721.0
2016-11-21 14:10:00,76.39,76.4,76.22,76.24,43130.0,66.3087,66.3174,66.1612,66.1785,43130.0
2016-11-21 14:15:00,76.23,76.27,76.22,76.25,29563.0,66.1699,66.2046,66.1612,66.1872,29563.0
2016-11-21 14:20:00,76.25,76.27,76.21,76.22,38359.0,66.1872,66.2046,66.1525,66.1612,38359.0
2016-11-21 14:25:00,76.21,76.24,76.1,76.14,61677.0,66.1525,66.1785,66.057,66.0917,61677.0
2016-11-21 14:30:00,76.14,76.35,76.13,76.35,78994.0,66.0917,66.274,66.0831,66.274,78994.0
2016-11-21 14:35:00,76.33,76.37,76.29,76.31,56961.0,66.2567,66.2914,66.2219,66.2393,56961.0
2016-11-21 14:40:00,76.31,76.39,76.29,76.35,58675.0,66.2393,66.3087,66.2219,66.274,58675.0
2016-11-21 14:45:00,76.37,76.42,76.33,76.38,53874.0,66.2914,66.3348,66.2567,66.3001,53874.0
2016-11-21 14:50:00,76.39,76.43,76.34,76.41,41435.0,66.3087,66.3435,66.2653,66.3261,41435.0
2016-11-21 14:55:00,76.4,76.41,76.32,76.34,37988.0,66.3174,66.3261,66.248,66.2653,37988.0
2016-11-21 15:00:00,76.34,76.4,76.33,76.4,56406.0,66.2653,66.3174,66.2567,66.3174,56406.0
2016-11-21 15:05:00,76.4,76.42,76.34,76.35,28493.0,66.3174,66.3348,66.2653,66.274,28493.0
2016-11-21 15:10:00,76.36,76.41,76.29,76.3,35796.0,66.2827,66.3261,66.2219,66.2306,35796.0
2016-11-21 15:15:00,76.31,76.38,76.3,76.3,41868.0,66.2393,66.3001,66.2306,66.2306,41868.0
2016-11-21 15:20:00,76.3,76.4,76.29,76.35,57845.0,66.2306,66.3174,66.2219,66.274,57845.0
2016-11-21 15:25:00,76.36,76.48,76.35,76.47,45313.0,66.2827,66.3869,66.274,66.3782,45313.0
2016-11-21 15:30:00,76.48,76.49,76.39,76.42,83403.0,66.3869,66.3955,66.3087,66.3348,83403.0
2016-11-21 15:35:00,76.41,76.52,76.41,76.5,64993.0,66.3261,66.4216,66.3261,66.4042,64993.0
2016-11-21 15:40:00,76.5,76.57,76.41,76.46,80909.0,66.4042,66.465,66.3261,66.3695,80909.0
2016-11-21 15:45:00,76.46,76.56,76.46,76.54,91276.0,66.3695,66.4563,66.3695,66.439,91276.0
2016-11-21 15:50:00,76.53,76.63,76.49,76.59,160995.0,66.4303,66.5171,66.3955,66.4824,160995.0
2016-11-21 15:55:00,76.6,76.65,76.57,76.62,259789.0,66.491,66.5344,66.465,66.5084,259789.0
2016-11-22 09:30:00,77.81,77.81,76.99,77.07,268610.0,67.5413,67.5413,66.8296,66.899,268610.0
2016-11-22 09:35:00,77.07,77.32,77.05,77.26,107966.0,66.899,67.116,66.8816,67.0639,107966.0
2016-11-22 09:40:00,77.25,77.25,76.97,77.0,118109.0,67.0553,67.0553,66.8122,66.8382,118109.0
2016-11-22 09:45:00,77.0,77.01,76.88,76.92,61099.0,66.8382,66.8469,66.7341,66.7688,61099.0
2016-11-22 09:50:00,76.91,76.92,76.79,76.84,32923.0,66.7601,66.7688,66.656,66.6994,32923.0
2016-11-22 09:55:00,76.85,76.85,76.77,76.8,29664.0,66.708,66.708,66.6386,66.6646,29664.0
2016-11-22 10:00:00,76.8,76.82,76.56,76.59,46843.0,66.6646,66.682,66.4563,66.4824,46843.0
2016-11-22 10:05:00,76.59,76.6,76.42,76.46,49834.0,66.4824,66.491,66.3348,66.3695,49834.0
2016-11-22 10:10:00,76.46,76.52,76.41,76.46,27038.0,66.3695,66.4216,66.3261,66.3695,27038.0
2016-11-22 10:15:00,76.43,76.55,76.35,76.53,25051.0,66.3435,66.4476,66.274,66.4303,25051.0
2016-11-22 10:20:00,76.53,76.53,76.4,76.4,23381.0,66.4303,66.4303,66.3174,66.3174,23381.0
2016-11-22 10:25:00,76.42,76.44,76.39,76.42,30948.0,66.3348,66.3521,66.3087,66.3348,30948.0
2016-11-22 10:30:00,76.42,76.46,76.23,76.24,25745.0,66.3348,66.3695,66.1699,66.1785,25745.0
2016-11-22 10:35:00,76.25,76.29,76.11,76.12,87010.0,66.1872,66.2219,66.0657,66.0744,87010.0
2016-11-22 10:40:00,76.12,76.13,75.95,75.97,48344.0,66.0744,66.0831,65.9268,65.9442,48344.0
2016-11-22 10:45:00,75.96,76.01,75.77,75.79,66155.0,65.9355,65.9789,65.7706,65.7879,66155.0
2016-11-22 10:50:00,75.8,76.29,75.79,76.24,118030.0,65.7966,66.2219,65.7879,66.1785,118030.0
2016-11-22 10:55:00,76.24,76.26,76.05,76.08,30328.0,66.1785,66.1959,66.0136,66.0397,30328.0
2016-11-22 11:00:00,76.07,76.08,75.8,75.8,33106.0,66.031,66.0397,65.7966,65.7966,33106.0
2016-11-22 11:05:00,75.81,75.94,75.81,75.86,35557.0,65.8053,65.9181,65.8053,65.8487,35557.0
2016-11-22 11:10:00,75.85,75.88,75.8,75.82,22148.0,65.84,65.8661,65.7966,65.814,22148.0
2016-11-22 11:15:00,75.81,75.82,75.72,75.77,25104.0,65.8053,65.814,65.7272,65.7706,25104.0
2016-11-22 11:20:00,75.77,75.81,75.68,75.69,36067.0,65.7706,65.8053,65.6924,65.7011,36067.0
2016-11-22 11:25:00,75.67,75.7,75.62,75.66,65181.0,65.6838,65.7098,65.6404,65.6751,65181.0
2016-11-22 11:30:00,75.66,75.72,75.5,75.67,40539.0,65.6751,65.7272,65.5362,65.6838,40539.0
2016-11-22 11:35:00,75.67,75.77,75.52,75.76,43739.0,65.6838,65.7706,65.5536,65.7619,43739.0
2016-11-22 11:40:00,75.77,75.82,75.65,75.65,62690.0,65.7706,65.814,65.6664,65.6664,62690.0
2016-11-22 11:45:00,75.65,75.7,75.62,75.62,26987.0,65.6664,65.7098,65.6404,65.6404,26987.0
2016-11-22 11:50:00,75.65,75.7,75.61,75.63,26189.0,65.6664,65.7098,65.6317,65.649,26189.0
2016-11-22 11:55:00,75.64,75.7,75.62,75.69,20193.0,65.6577,65.7098,65.6404,65.7011,20193.0
2016-11-22 12:00:00,75.69,75.77,75.69,75.76,34488.0,65.7011,65.7706,65.7011,65.7619,34488.0
2016-11-22 12:05:00,75.76,75.9,75.75,75.89,31021.0,65.7619,65.8834,65.7532,65.8747,31021.0
2016-11-22 12:10:00,75.9,76.0,75.86,75.92,64594.0,65.8834,65.9702,65.8487,65.9008,64594.0
2016-11-22 12:15:00,75.92,76.01,75.92,76.0,70626.0,65.9008,65.9789,65.9008,65.9702,70626.0
2016-11-22 12:20:00,75.99,76.19,75.98,76.18,46596.0,65.9615,66.1351,65.9529,66.1265,46596.0
2016-11-22 12:25:00,76.18,76.19,76.06,76.08,28300.0,66.1265,66.1351,66.0223,66.0397,28300.0
2016-11-22 12:30:00,76.08,76.11,76.07,76.11,19953.0,66.0397,66.0657,66.031,66.0657,19953.0
2016-11-22 12:35:00,76.11,76.24,76.09,76.23,31730.0,66.0657,66.1785,66.0483,66.1699,31730.0
2016-11-22 12:40:00,76.24,76.28,76.12,76.25,34063.0,66.1785,66.2133,66.0744,66.1872,34063.0
2016-11-22 12:45:00,76.25,76.25,76.16,76.17,34561.0,66.1872,66.1872,66.1091,66.1178,34561.0
2016-11-22 12:50:00,76.18,76.18,76.07,76.07,38567.0,66.1265,66.1265,66.031,66.031,38567.0
2016-11-22 12:55:00,76.07,76.17,76.07,76.1,24690.0,66.031,66.1178,66.031,66.057,24690.0
2016-11-22 13:00:00,76.1,76.12,76.05,76.06,22712.0,66.057,66.0744,66.0136,66.0223,22712.0
2016-11-22 13:05:00,76.07,76.09,76.05,76.05,15002.0,66.031,66.0483,66.0136,66.0136,15002.0
2016-11-22 13:10:00,76.07,76.07,75.99,76.01,19509.0,66.031,66.031,65.9615,65.9789,19509.0
2016-11-22 13:15:00,76.02,76.04,75.98,75.98,23551.0,65.9876,66.0049,65.9529,65.9529,23551.0
2016-11-22 13:20:00,75.98,76.07,75.98,76.03,60356.0,65.9529,66.031,65.9529,65.9963,60356.0
2016-11-22 13:25:00,76.04,76.05,76.01,76.02,62823.0,66.0049,66.0136,65.9789,65.9876,62823.0
2016-11-22 13:30:00,76.02,76.11,76.01,76.11,16286.0,65.9876,66.0657,65.9789,66.0657,16286.0
2016-11-22 13:35:00,76.1,76.12,76.04,76.07,22771.0,66.057,66.0744,66.0049,66.031,22771.0
2016-11-22 13:40:00,76.06,76.11,76.04,76.07,40716.0,66.0223,66.0657,66.0049,66.031,40716.0
2016-11-22 13:45:00,76.07,76.1,76.07,76.09,13870.0,66.031,66.057,66.031,66.0483,13870.0
2016-11-22 13:50:00,76.09,76.1,76.02,76.08,32694.0,66.0483,66.057,65.9876,66.0397,32694.0
2016-11-22 13:55:00,76.09,76.1,76.07,76.08,22586.0,66.0483,66.057,66.031,66.0397,22586.0
2016-11-22 14:00:00,76.08,76.22,76.08,76.11,39101.0,66.0397,66.1612,66.0397,66.0657,39101.0
2016-11-22 14:05:00,76.1,76.12,76.08,76.11,18079.0,66.057,66.0744,66.0397,66.0657,18079.0
2016-11-22 14:10:00,76.1,76.2,76.08,76.15,20537.0,66.057,66.1438,66.0397,66.1004,20537.0
2016-11-22 14:15:00,76.16,76.19,76.15,76.19,30642.0,66.1091,66.1351,66.1004,66.1351,30642.0
2016-11-22 14:20:00,76.2,76.24,76.18,76.19,36702.0,66.1438,66.1785,66.1265,66.1351,36702.0
2016-11-22 14:25:00,76.2,76.22,76.15,76.2,53540.0,66.1438,66.1612,66.1004,66.1438,53540.0
2016-11-22 14:30:00,76.2,76.25,76.18,76.24,28334.0,66.1438,66.1872,66.1265,66.1785,28334.0
2016-11-22 14:35:00,76.24,76.29,76.2,76.21,28367.0,66.1785,66.2219,66.1438,66.1525,28367.0
2016-11-22 14:40:00,76.21,76.32,76.21,76.32,60678.0,66.1525,66.248,66.1525,66.248,60678.0
2016-11-22 14:45:00,76.33,76.37,76.29,76.3,74167.0,66.2567,66.2914,66.2219,66.2306,74167.0
2016-11-22 14:50:00,76.28,76.34,76.25,76.33,57470.0,66.2133,66.2653,66.1872,66.2567,57470.0
2016-11-22 14:55:00,76.34,76.35,76.24,76.26,32582.0,66.2653,66.274,66.1785,66.1959,32582.0
2016-11-22 15:00:00,76.25,76.36,76.25,76.31,60949.0,66.1872,66.2827,66.1872,66.2393,60949.0
2016-11-22 15:05:00,76.3,76.32,76.21,76.27,77779.0,66.2306,66.248,66.1525,66.2046,77779.0
2016-11-22 15:10:00,76.26,76.27,76.15,76.17,39764.0,66.1959,66.2046,66.1004,66.1178,39764.0
2016-11-22 15:15:00,76.17,76.18,76.12,76.15,37935.0,66.1178,66.1265,66.0744,66.1004,37935.0
2016-11-22 15:20:00,76.15,76.18,76.05,76.07,45622.0,66.1004,66.1265,66.0136,66.031,45622.0
2016-11-22 15:25:00,76.06,76.08,76.0,76.02,79120.0,66.0223,66.0397,65.9702,65.9876,79120.0
2016-11-22 15:30:00,76.02,76.1,76.01,76.09,54444.0,65.9876,66.057,65.9789,66.0483,54444.0
2016-11-22 15:35:00,76.09,76.1,76.0,76.02,92351.0,66.0483,66.057,65.9702,65.9876,92351.0
2016-11-22 15:40:00,76.02,76.08,76.01,76.03,81078.0,65.9876,66.0397,65.9789,65.9963,81078.0
2016-11-22 15:45:00,76.04,76.06,76.01,76.02,126199.0,66.0049,66.0223,65.9789,65.9876,126199.0
2016-11-22 15:50:00,76.02,76.04,75.99,76.0,177485.0,65.9876,66.0049,65.9615,65.9702,177485.0
2016-11-22 15:55:00,76.0,76.08,75.97,76.0,279647.0,65.9702,66.0397,65.9442,65.9702,279647.0
2016-11-23 09:30:00,64.34,65.97,64.18,65.66,4418397.0,55.849,57.2639,55.7101,56.9948,4418397.0
2016-11-23 09:35:00,65.63,66.16,65.27,66.01,1917747.0,56.9688,57.4288,56.6563,57.2986,1917747.0
2016-11-23 09:40:00,66.01,66.51,66.0,66.29,1740078.0,57.2986,57.7326,57.2899,57.5417,1740078.0
2016-11-23 09:45:00,66.29,66.5,66.0,66.34,1693705.0,57.5417,57.7239,57.2899,57.5851,1693705.0
2016-11-23 09:50:00,66.31,66.9,66.3,66.68,1119939.0,57.559,58.0711,57.5503,57.8802,1119939.0
2016-11-23 09:55:00,66.68,66.7,66.13,66.5,788885.0,57.8802,57.8975,57.4028,57.7239,788885.0
2016-11-23 10:00:00,66.51,66.72,66.37,66.67,575907.0,57.7326,57.9149,57.6111,57.8715,575907.0
2016-11-23 10:05:00,66.7,67.04,66.63,66.97,781975.0,57.8975,58.1927,57.8368,58.1319,781975.0
2016-11-23 10:10:00,66.96,67.61,66.94,67.41,1436344.0,58.1232,58.6875,58.1059,58.5138,1436344.0
2016-11-23 10:15:00,67.42,67.68,67.28,67.36,864208.0,58.5225,58.7482,58.401,58.4704,864208.0
2016-11-23 10:20:00,67.37,67.7,67.36,67.37,822576.0,58.4791,58.7656,58.4704,58.4791,822576.0
2016-11-23 10:25:00,67.38,67.47,66.94,67.05,861780.0,58.4878,58.5659,58.1059,58.2014,861780.0
2016-11-23 10:30:00,67.06,67.13,66.71,66.74,691715.0,58.21,58.2708,57.9062,57.9323,691715.0
2016-11-23 10:35:00,66.73,67.0,66.65,66.89,632110.0,57.9236,58.158,57.8541,58.0625,632110.0
2016-11-23 10:40:00,66.88,67.25,66.8,67.03,712384.0,58.0538,58.375,57.9843,58.184,712384.0
2016-11-23 10:45:00,67.03,67.03,66.66,66.71,484915.0,58.184,58.184,57.8628,57.9062,484915.0
2016-11-23 10:50:00,66.72,66.77,66.31,66.39,638857.0,57.9149,57.9583,57.559,57.6285,638857.0
2016-11-23 10:55:00,66.39,66.52,66.21,66.23,737723.0,57.6285,57.7413,57.4722,57.4896,737723.0
2016-11-23 11:00:00,66.23,66.41,66.12,66.27,648964.0,57.4896,57.6458,57.3941,57.5243,648964.0
2016-11-23 11:05:00,66.26,66.26,66.05,66.08,429428.0,57.5156,57.5156,57.3333,57.3594,429428.0
2016-11-23 11:10:00,66.1,66.21,66.05,66.09,439624.0,57.3767,57.4722,57.3333,57.368,439624.0
2016-11-23 11:15:00,66.09,66.47,66.08,66.37,564838.0,57.368,57.6979,57.3594,57.6111,564838.0
2016-11-23 11:20:00,66.37,66.6,66.27,66.27,487683.0,57.6111,57.8107,57.5243,57.5243,487683.0
2016-11-23 11:25:00,66.27,66.48,66.13,66.37,388818.0,57.5243,57.7066,57.4028,57.6111,388818.0
2016-11-23 11:30:00,66.37,66.94,66.36,66.94,546418.0,57.6111,58.1059,57.6024,58.1059,546418.0
2016-11-23 11:35:00,66.93,67.05,66.67,66.85,648885.0,58.0972,58.2014,57.8715,58.0277,648885.0
2016-11-23 11:40:00,66.87,67.03,66.72,66.77,410970.0,58.0451,58.184,57.9149,57.9583,410970.0
2016-11-23 11:45:00,66.78,66.97,66.62,66.83,221125.0,57.967,58.1319,57.8281,58.0104,221125.0
2016-11-23 11:50:00,66.83,66.91,66.7,66.8,384688.0,58.0104,58.0798,57.8975,57.9843,384688.0
2016-11-23 11:55:00,66.8,66.83,66.65,66.77,225861.0,57.9843,58.0104,57.8541,57.9583,225861.0
2016-11-23 12:00:00,66.76,66.99,66.75,66.9,499070.0,57.9496,58.1493,57.9409,58.0711,499070.0
2016-11-23 12:05:00,66.9,67.13,66.85,66.98,530691.0,58.0711,58.2708,58.0277,58.1406,530691.0
2016-11-23 12:10:00,66.98,67.2,66.94,67.09,420687.0,58.1406,58.3316,58.1059,58.2361,420687.0
2016-11-23 12:15:00,67.07,67.1,66.98,67.02,342812.0,58.2187,58.2448,58.1406,58.1753,342812.0
2016-11-23 12:20:00,67.02,67.5,67.0,67.39,698581.0,58.1753,58.592,58.158,58.4965,698581.0
2016-11-23 12:25:00,67.38,67.83,67.37,67.81,680779.0,58.4878,58.8784,58.4791,58.8611,680779.0
2016-11-23 12:30:00,67.79,68.09,67.79,67.82,694030.0,58.8437,59.1041,58.8437,58.8697,694030.0
2016-11-23 12:35:00,67.81,67.87,67.51,67.84,530757.0,58.8611,58.9131,58.6006,58.8871,530757.0
2016-11-23 12:40:00,67.85,67.87,67.61,67.66,356103.0,58.8958,58.9131,58.6875,58.7309,356103.0
2016-11-23 12:45:00,67.65,67.87,67.61,67.73,294905.0,58.7222,58.9131,58.6875,58.7916,294905.0
2016-11-23 12:50:00,67.73,67.88,67.73,67.85,320213.0,58.7916,58.9218,58.7916,58.8958,320213.0
2016-11-23 12:55:00,67.84,68.07,67.81,68.05,457340.0,58.8871,59.0867,58.8611,59.0694,457340.0
2016-11-23 13:00:00,68.05,68.05,67.81,67.86,309173.0,59.0694,59.0694,58.8611,58.9045,309173.0
2016-11-23 13:05:00,67.86,67.87,67.7,67.81,356406.0,58.9045,58.9131,58.7656,58.8611,356406.0
2016-11-23 13:10:00,67.81,67.9,67.75,67.82,338068.0,58.8611,58.9392,58.809,58.8697,338068.0
2016-11-23 13:15:00,67.81,67.85,67.63,67.71,180110.0,58.8611,58.8958,58.7048,58.7743,180110.0
2016-11-23 13:20:00,67.71,67.77,67.66,67.76,239249.0,58.7743,58.8263,58.7309,58.8177,239249.0
2016-11-23 13:25:00,67.76,67.84,67.66,67.74,397738.0,58.8177,58.8871,58.7309,58.8003,397738.0
2016-11-23 13:30:00,67.74,67.8,67.62,67.75,323667.0,58.8003,58.8524,58.6961,58.809,323667.0
2016-11-23 13:35:00,67.73,67.79,67.67,67.72,158806.0,58.7916,58.8437,58.7395,58.7829,158806.0
2016-11-23 13:40:00,67.73,67.79,67.66,67.7,242317.0,58.7916,58.8437,58.7309,58.7656,242317.0
2016-11-23 13:45:00,67.7,67.75,67.55,67.7,233229.0,58.7656,58.809,58.6354,58.7656,233229.0
2016-11-23 13:50:00,67.7,68.03,67.67,67.97,359498.0,58.7656,59.052,58.7395,58.9999,359498.0
2016-11-23 13:55:00,67.96,67.97,67.76,67.88,212143.0,58.9913,58.9999,58.8177,58.9218,212143.0
2016-11-23 14:00:00,67.88,68.18,67.84,68.11,191768.0,58.9218,59.1822,58.8871,59.1215,191768.0
2016-11-23 14:05:00,68.1,68.12,67.9,67.98,248356.0,59.1128,59.1301,58.9392,59.0086,248356.0
2016-11-23 14:10:00,67.98,68.08,67.91,68.0,205625.0,59.0086,59.0954,58.9479,59.026,205625.0
2016-11-23 14:15:00,68.0,68.15,67.97,68.08,376828.0,59.026,59.1562,58.9999,59.0954,376828.0
2016-11-23 14:20:00,68.08,68.09,67.75,67.89,310340.0,59.0954,59.1041,58.809,58.9305,310340.0
2016-11-23 14:25:00,67.89,67.96,67.83,67.96,209287.0,58.9305,58.9913,58.8784,58.9913,209287.0
2016-11-23 14:30:00,67.97,68.05,67.91,68.03,228475.0,58.9999,59.0694,58.9479,59.052,228475.0
2016-11-23 14:35:00,68.03,68.03,68.0,68.01,232979.0,59.052,59.052,59.026,59.0347,232979.0
2016-11-23 14:40:00,68.01,68.15,68.0,68.09,376380.0,59.0347,59.1562,59.026,59.1041,376380.0
2016-11-23 14:45:00,68.09,68.12,68.04,68.06,241187.0,59.1041,59.1301,59.0607,59.0781,241187.0
2016-11-23 14:50:00,68.06,68.14,68.03,68.11,302196.0,59.0781,59.1475,59.052,59.1215,302196.0
2016-11-23 14:55:00,68.11,68.3,68.1,68.27,321774.0,59.1215,59.2864,59.1128,59.2603,321774.0
2016-11-23 15:00:00,68.28,68.42,68.22,68.32,436107.0,59.269,59.3906,59.2169,59.3038,436107.0
2016-11-23 15:05:00,68.33,68.43,68.32,68.34,306758.0,59.3124,59.3992,59.3038,59.3211,306758.0
2016-11-23 15:10:00,68.34,68.4,68.05,68.1,367612.0,59.3211,59.3732,59.0694,59.1128,367612.0
2016-11-23 15:15:00,68.1,68.11,67.91,67.99,468635.0,59.1128,59.1215,58.9479,59.0173,468635.0
2016-11-23 15:20:00,67.99,68.07,67.9,68.0,466656.0,59.0173,59.0867,58.9392,59.026,466656.0
2016-11-23 15:25:00,68.01,68.12,67.95,68.04,403215.0,59.0347,59.1301,58.9826,59.0607,403215.0
2016-11-23 15:30:00,68.03,68.04,67.93,67.98,348031.0,59.052,59.0607,58.9652,59.0086,348031.0
2016-11-23 15:35:00,67.98,68.09,67.95,68.03,280746.0,59.0086,59.1041,58.9826,59.052,280746.0
2016-11-23 15:40:00,68.03,68.03,67.93,67.98,560444.0,59.052,59.052,58.9652,59.0086,560444.0
2016-11-23 15:45:00,67.98,67.99,67.93,67.94,428785.0,59.0086,59.0173,58.9652,58.9739,428785.0
2016-11-23 15:50:00,67.94,68.0,67.92,67.99,564490.0,58.9739,59.026,58.9565,59.0173,564490.0
2016-11-23 15:55:00,67.98,68.01,67.87,67.96,1028824.0,59.0086,59.0347,58.9131,58.9913,1028824.0
2016-11-25 09:30:00,68.53,68.74,68.01,68.05,470133.0,59.486,59.6683,59.0347,59.0694,470133.0
2016-11-25 09:35:00,68.06,68.26,68.04,68.13,198467.0,59.0781,59.2517,59.0607,59.1388,198467.0
2016-11-25 09:40:00,68.12,68.13,68.0,68.03,222878.0,59.1301,59.1388,59.026,59.052,222878.0
2016-11-25 09:45:00,68.03,68.07,68.02,68.03,122052.0,59.052,59.0867,59.0433,59.052,122052.0
2016-11-25 09:50:00,68.04,68.28,68.03,68.17,199294.0,59.0607,59.269,59.052,59.1735,199294.0
2016-11-25 09:55:00,68.17,68.24,68.06,68.06,169255.0,59.1735,59.2343,59.0781,59.0781,169255.0
2016-11-25 10:00:00,68.05,68.13,68.05,68.08,122979.0,59.0694,59.1388,59.0694,59.0954,122979.0
2016-11-25 10:05:00,68.08,68.35,68.07,68.25,168104.0,59.0954,59.3298,59.0867,59.243,168104.0
2016-11-25 10:10:00,68.25,68.29,68.21,68.21,113064.0,59.243,59.2777,59.2083,59.2083,113064.0
2016-11-25 10:15:00,68.21,68.4,68.2,68.26,159924.0,59.2083,59.3732,59.1996,59.2517,159924.0
2016-11-25 10:20:00,68.27,68.33,68.25,68.29,77664.0,59.2603,59.3124,59.243,59.2777,77664.0
2016-11-25 10:25:00,68.29,68.46,68.16,68.17,145752.0,59.2777,59.4253,59.1649,59.1735,145752.0
2016-11-25 10:30:00,68.17,68.21,68.05,68.05,180372.0,59.1735,59.2083,59.0694,59.0694,180372.0
2016-11-25 10:35:00,68.06,68.1,68.01,68.07,152497.0,59.0781,59.1128,59.0347,59.0867,152497.0
2016-11-25 10:40:00,68.08,68.14,68.06,68.1,107469.0,59.0954,59.1475,59.0781,59.1128,107469.0
2016-11-25 10:45:00,68.1,68.13,67.83,67.88,164308.0,59.1128,59.1388,58.8784,58.9218,164308.0
2016-11-25 10:50:00,67.88,67.92,67.78,67.91,201149.0,58.9218,58.9565,58.835,58.9479,201149.0
2016-11-25 10:55:00,67.91,67.97,67.88,67.91,120495.0,58.9479,58.9999,58.9218,58.9479,120495.0
2016-11-25 11:00:00,67.91,68.09,67.9,68.01,144381.0,58.9479,59.1041,58.9392,59.0347,144381.0
2016-11-25 11:05:00,68.01,68.11,67.98,68.08,88987.0,59.0347,59.1215,59.0086,59.0954,88987.0
2016-11-25 11:10:00,68.08,68.1,68.02,68.03,83072.0,59.0954,59.1128,59.0433,59.052,83072.0
2016-11-25 11:15:00,68.03,68.1,68.03,68.09,119792.0,59.052,59.1128,59.052,59.1041,119792.0
2016-11-25 11:20:00,68.09,68.3,68.08,68.28,252015.0,59.1041,59.2864,59.0954,59.269,252015.0
2016-11-25 11:25:00,68.28,68.73,68.28,68.71,400594.0,59.269,59.6596,59.269,59.6423,400594.0
2016-11-25 11:30:00,68.71,68.72,68.42,68.48,354727.0,59.6423,59.651,59.3906,59.4426,354727.0
2016-11-25 11:35:00,68.48,68.63,68.48,68.63,160041.0,59.4426,59.5728,59.4426,59.5728,160041.0
2016-11-25 11:40:00,68.63,68.73,68.57,68.73,121141.0,59.5728,59.6596,59.5208,59.6596,121141.0
2016-11-25 11:45:00,68.73,68.87,68.72,68.84,213018.0,59.6596,59.7812,59.651,59.7551,213018.0
2016-11-25 11:50:00,68.84,68.92,68.4,68.66,272251.0,59.7551,59.8246,59.3732,59.5989,272251.0
2016-11-25 11:55:00,68.67,68.84,68.65,68.84,172367.0,59.6076,59.7551,59.5902,59.7551,172367.0
2016-11-25 12:00:00,68.85,68.89,68.77,68.82,145787.0,59.7638,59.7985,59.6944,59.7378,145787.0
2016-11-25 12:05:00,68.83,68.86,68.79,68.84,120222.0,59.7464,59.7725,59.7117,59.7551,120222.0
2016-11-25 12:10:00,68.83,68.85,68.68,68.82,125736.0,59.7464,59.7638,59.6162,59.7378,125736.0
2016-11-25 12:15:00,68.83,68.88,68.82,68.87,127239.0,59.7464,59.7898,59.7378,59.7812,127239.0
2016-11-25 12:20:00,68.86,68.92,68.8,68.83,136424.0,59.7725,59.8246,59.7204,59.7464,136424.0
2016-11-25 12:25:00,68.84,68.87,68.82,68.83,91186.0,59.7551,59.7812,59.7378,59.7464,91186.0
2016-11-25 12:30:00,68.83,68.97,68.81,68.96,147605.0,59.7464,59.868,59.7291,59.8593,147605.0
2016-11-25 12:35:00,68.95,69.0,68.76,68.77,223866.0,59.8506,59.894,59.6857,59.6944,223866.0
2016-11-25 12:40:00,68.77,68.85,68.68,68.83,205744.0,59.6944,59.7638,59.6162,59.7464,205744.0
2016-11-25 12:45:00,68.84,68.92,68.74,68.92,205914.0,59.7551,59.8246,59.6683,59.8246,205914.0
2016-11-25 12:50:00,68.91,69.1,68.91,69.01,344650.0,59.8159,59.9808,59.8159,59.9027,344650.0
2016-11-25 12:55:00,69.0,69.14,69.0,69.1,345518.0,59.894,60.0155,59.894,59.9808,345518.0
2016-11-28 09:30:00,68.43,68.43,67.5,67.5,671525.0,59.3992,59.3992,58.592,58.592,671525.0
2016-11-28 09:35:00,67.52,67.86,67.1,67.71,413081.0,58.6093,58.9045,58.2448,58.7743,413081.0
2016-11-28 09:40:00,67.68,67.95,67.6,67.92,358949.0,58.7482,58.9826,58.6788,58.9565,358949.0
2016-11-28 09:45:00,67.88,68.09,67.72,67.9,328272.0,58.9218,59.1041,58.7829,58.9392,328272.0
2016-11-28 09:50:00,67.88,68.1,67.54,67.58,326558.0,58.9218,59.1128,58.6267,58.6614,326558.0
2016-11-28 09:55:00,67.58,67.73,67.57,67.64,234087.0,58.6614,58.7916,58.6527,58.7135,234087.0
2016-11-28 10:00:00,67.61,67.85,67.61,67.81,213955.0,58.6875,58.8958,58.6875,58.8611,213955.0
2016-11-28 10:05:00,67.79,67.79,67.59,67.67,155042.0,58.8437,58.8437,58.6701,58.7395,155042.0
2016-11-28 10:10:00,67.68,67.86,67.66,67.8,156228.0,58.7482,58.9045,58.7309,58.8524,156228.0
2016-11-28 10:15:00,67.8,67.8,67.63,67.7,178682.0,58.8524,58.8524,58.7048,58.7656,178682.0
2016-11-28 10:20:00,67.68,67.74,67.5,67.6,230774.0,58.7482,58.8003,58.592,58.6788,230774.0
2016-11-28 10:25:00,67.59,67.86,67.44,67.84,200555.0,58.6701,58.9045,58.5399,58.8871,200555.0
2016-11-28 10:30:00,67.84,68.02,67.79,67.91,243553.0,58.8871,59.0433,58.8437,58.9479,243553.0
2016-11-28 10:35:00,67.92,67.95,67.76,67.82,104870.0,58.9565,58.9826,58.8177,58.8697,104870.0
2016-11-28 10:40:00,67.82,67.85,67.53,67.66,171886.0,58.8697,58.8958,58.618,58.7309,171886.0
2016-11-28 10:45:00,67.66,67.66,67.42,67.45,173612.0,58.7309,58.7309,58.5225,58.5486,173612.0
2016-11-28 10:50:00,67.45,67.7,67.34,67.66,190239.0,58.5486,58.7656,58.4531,58.7309,190239.0
2016-11-28 10:55:00,67.66,67.66,67.33,67.37,148352.0,58.7309,58.7309,58.4444,58.4791,148352.0
2016-11-28 11:00:00,67.38,67.54,67.36,67.46,205530.0,58.4878,58.6267,58.4704,58.5572,205530.0
2016-11-28 11:05:00,67.46,67.56,67.4,67.49,109452.0,58.5572,58.644,58.5052,58.5833,109452.0
2016-11-28 11:10:00,67.48,67.5,67.37,67.47,115950.0,58.5746,58.592,58.4791,58.5659,115950.0
2016-11-28 11:15:00,67.48,67.48,67.3,67.34,137229.0,58.5746,58.5746,58.4184,58.4531,137229.0
2016-11-28 11:20:00,67.34,67.34,67.23,67.24,152384.0,58.4531,58.4531,58.3576,58.3663,152384.0
2016-11-28 11:25:00,67.24,67.31,67.21,67.3,157205.0,58.3663,58.427,58.3402,58.4184,157205.0
2016-11-28 11:30:00,67.31,67.32,67.23,67.25,174043.0,58.427,58.4357,58.3576,58.375,174043.0
2016-11-28 11:35:00,67.26,67.3,67.12,67.14,186902.0,58.3836,58.4184,58.2621,58.2795,186902.0
2016-11-28 11:40:00,67.15,67.41,67.11,67.41,201114.0,58.2882,58.5138,58.2534,58.5138,201114.0
2016-11-28 11:45:00,67.42,67.45,67.22,67.24,112777.0,58.5225,58.5486,58.3489,58.3663,112777.0
2016-11-28 11:50:00,67.25,67.31,67.14,67.22,89294.0,58.375,58.427,58.2795,58.3489,89294.0
2016-11-28 11:55:00,67.22,67.37,67.21,67.33,76119.0,58.3489,58.4791,58.3402,58.4444,76119.0
2016-11-28 12:00:00,67.32,67.39,67.28,67.36,177895.0,58.4357,58.4965,58.401,58.4704,177895.0
2016-11-28 12:05:00,67.37,67.53,67.34,67.51,102285.0,58.4791,58.618,58.4531,58.6006,102285.0
2016-11-28 12:10:00,67.51,67.56,67.5,67.54,66233.0,58.6006,58.644,58.592,58.6267,66233.0
2016-11-28 12:15:00,67.54,67.56,67.48,67.54,65249.0,58.6267,58.644,58.5746,58.6267,65249.0
2016-11-28 12:20:00,67.54,67.56,67.49,67.49,81428.0,58.6267,58.644,58.5833,58.5833,81428.0
2016-11-28 12:25:00,67.49,67.53,67.44,67.53,91469.0,58.5833,58.618,58.5399,58.618,91469.0
2016-11-28 12:30:00,67.53,67.59,67.49,67.58,160743.0,58.618,58.6701,58.5833,58.6614,160743.0
2016-11-28 12:35:00,67.58,67.58,67.5,67.56,58845.0,58.6614,58.6614,58.592,58.644,58845.0
2016-11-28 12:40:00,67.56,67.61,67.53,67.58,129025.0,58.644,58.6875,58.618,58.6614,129025.0
2016-11-28 12:45:00,67.59,67.6,67.53,67.54,45643.0,58.6701,58.6788,58.618,58.6267,45643.0
2016-11-28 12:50:00,67.54,67.55,67.45,67.48,54847.0,58.6267,58.6354,58.5486,58.5746,54847.0
2016-11-28 12:55:00,67.48,67.54,67.48,67.53,49670.0,58.5746,58.6267,58.5746,58.618,49670.0
2016-11-28 13:00:00,67.54,67.57,67.52,67.56,97766.0,58.6267,58.6527,58.6093,58.644,97766.0
2016-11-28 13:05:00,67.56,67.76,67.54,67.71,106264.0,58.644,58.8177,58.6267,58.7743,106264.0
2016-11-28 13:10:00,67.71,67.73,67.55,67.56,102096.0,58.7743,58.7916,58.6354,58.644,102096.0
2016-11-28 13:15:00,67.57,67.71,67.54,67.71,158119.0,58.6527,58.7743,58.6267,58.7743,158119.0
2016-11-28 13:20:00,67.71,67.74,67.64,67.69,58471.0,58.7743,58.8003,58.7135,58.7569,58471.0
2016-11-28 13:25:00,67.68,67.71,67.59,67.64,43291.0,58.7482,58.7743,58.6701,58.7135,43291.0
2016-11-28 13:30:00,67.65,67.71,67.65,67.66,57643.0,58.7222,58.7743,58.7222,58.7309,57643.0
2016-11-28 13:35:00,67.66,67.67,67.59,67.59,63959.0,58.7309,58.7395,58.6701,58.6701,63959.0
2016-11-28 13:40:00,67.59,67.61,67.55,67.58,26595.0,58.6701,58.6875,58.6354,58.6614,26595.0
2016-11-28 13:45:00,67.58,67.62,67.56,67.62,24874.0,58.6614,58.6961,58.644,58.6961,24874.0
2016-11-28 13:50:00,67.61,67.63,67.57,67.58,59882.0,58.6875,58.7048,58.6527,58.6614,59882.0
2016-11-28 13:55:00,67.58,67.6,67.55,67.57,47926.0,58.6614,58.6788,58.6354,58.6527,47926.0
2016-11-28 14:00:00,67.56,67.61,67.55,67.6,102906.0,58.644,58.6875,58.6354,58.6788,102906.0
2016-11-28 14:05:00,67.61,67.61,67.53,67.53,75573.0,58.6875,58.6875,58.618,58.618,75573.0
2016-11-28 14:10:00,67.54,67.55,67.44,67.45,109794.0,58.6267,58.6354,58.5399,58.5486,109794.0
2016-11-28 14:15:00,67.45,67.45,67.4,67.41,65802.0,58.5486,58.5486,58.5052,58.5138,65802.0
2016-11-28 14:20:00,67.42,67.43,67.32,67.33,62344.0,58.5225,58.5312,58.4357,58.4444,62344.0
2016-11-28 14:25:00,67.33,67.44,67.32,67.43,112888.0,58.4444,58.5399,58.4357,58.5312,112888.0
2016-11-28 14:30:00,67.43,67.43,67.33,67.41,62991.0,58.5312,58.5312,58.4444,58.5138,62991.0
2016-11-28 14:35:00,67.4,67.44,67.36,67.38,77626.0,58.5052,58.5399,58.4704,58.4878,77626.0
2016-11-28 14:40:00,67.38,67.41,67.34,67.38,64543.0,58.4878,58.5138,58.4531,58.4878,64543.0
2016-11-28 14:45:00,67.38,67.41,67.35,67.38,79131.0,58.4878,58.5138,58.4618,58.4878,79131.0
2016-11-28 14:50:00,67.38,67.4,67.37,67.4,27283.0,58.4878,58.5052,58.4791,58.5052,27283.0
2016-11-28 14:55:00,67.4,67.44,67.39,67.43,58785.0,58.5052,58.5399,58.4965,58.5312,58785.0
2016-11-28 15:00:00,67.43,67.44,67.36,67.39,59363.0,58.5312,58.5399,58.4704,58.4965,59363.0
2016-11-28 15:05:00,67.39,67.44,67.38,67.4,64919.0,58.4965,58.5399,58.4878,58.5052,64919.0
2016-11-28 15:10:00,67.4,67.41,67.33,67.34,64075.0,58.5052,58.5138,58.4444,58.4531,64075.0
2016-11-28 15:15:00,67.35,67.36,67.27,67.34,79791.0,58.4618,58.4704,58.3923,58.4531,79791.0
2016-11-28 15:20:00,67.34,67.34,67.26,67.3,77539.0,58.4531,58.4531,58.3836,58.4184,77539.0
2016-11-28 15:25:00,67.3,67.32,67.22,67.28,108186.0,58.4184,58.4357,58.3489,58.401,108186.0
2016-11-28 15:30:00,67.28,67.31,67.21,67.23,128424.0,58.401,58.427,58.3402,58.3576,128424.0
2016-11-28 15:35:00,67.23,67.29,67.18,67.22,149985.0,58.3576,58.4097,58.3142,58.3489,149985.0
2016-11-28 15:40:00,67.22,67.25,67.12,67.17,194132.0,58.3489,58.375,58.2621,58.3055,194132.0
2016-11-28 15:45:00,67.17,67.21,67.14,67.14,203507.0,58.3055,58.3402,58.2795,58.2795,203507.0
2016-11-28 15:50:00,67.14,67.2,67.11,67.19,226187.0,58.2795,58.3316,58.2534,58.3229,226187.0
2016-11-28 15:55:00,67.18,67.23,67.14,67.2,314757.0,58.3142,58.3576,58.2795,58.3316,314757.0
2016-11-29 09:30:00,67.46,67.64,67.3,67.52,178775.0,58.5572,58.7135,58.4184,58.6093,178775.0
2016-11-29 09:35:00,67.46,67.53,67.25,67.36,163461.0,58.5572,58.618,58.375,58.4704,163461.0
2016-11-29 09:40:00,67.34,67.38,67.11,67.21,111654.0,58.4531,58.4878,58.2534,58.3402,111654.0
2016-11-29 09:45:00,67.22,67.26,67.01,67.03,123555.0,58.3489,58.3836,58.1666,58.184,123555.0
2016-11-29 09:50:00,67.03,67.17,67.01,67.09,105349.0,58.184,58.3055,58.1666,58.2361,105349.0
2016-11-29 09:55:00,67.1,67.14,67.03,67.05,55210.0,58.2448,58.2795,58.184,58.2014,55210.0
2016-11-29 10:00:00,67.05,67.05,66.81,66.81,193410.0,58.2014,58.2014,57.993,57.993,193410.0
2016-11-29 10:05:00,66.82,66.9,66.78,66.82,126591.0,58.0017,58.0711,57.967,58.0017,126591.0
2016-11-29 10:10:00,66.82,66.82,66.6,66.63,180807.0,58.0017,58.0017,57.8107,57.8368,180807.0
2016-11-29 10:15:00,66.63,66.78,66.58,66.62,126595.0,57.8368,57.967,57.7934,57.8281,126595.0
2016-11-29 10:20:00,66.64,66.7,66.56,66.56,93647.0,57.8455,57.8975,57.776,57.776,93647.0
2016-11-29 10:25:00,66.56,66.72,66.56,66.65,85478.0,57.776,57.9149,57.776,57.8541,85478.0
2016-11-29 10:30:00,66.65,66.71,66.6,66.63,126590.0,57.8541,57.9062,57.8107,57.8368,126590.0
2016-11-29 10:35:00,66.64,66.74,66.6,66.67,84407.0,57.8455,57.9323,57.8107,57.8715,84407.0
2016-11-29 10:40:00,66.67,66.78,66.64,66.7,93907.0,57.8715,57.967,57.8455,57.8975,93907.0
2016-11-29 10:45:00,66.71,66.74,66.6,66.7,119319.0,57.9062,57.9323,57.8107,57.8975,119319.0
2016-11-29 10:50:00,66.7,66.74,66.64,66.67,226309.0,57.8975,57.9323,57.8455,57.8715,226309.0
2016-11-29 10:55:00,66.67,66.8,66.65,66.78,143237.0,57.8715,57.9843,57.8541,57.967,143237.0
2016-11-29 11:00:00,66.79,66.79,66.69,66.76,83639.0,57.9757,57.9757,57.8889,57.9496,83639.0
2016-11-29 11:05:00,66.76,66.8,66.69,66.7,91019.0,57.9496,57.9843,57.8889,57.8975,91019.0
2016-11-29 11:10:00,66.7,66.71,66.59,66.63,223283.0,57.8975,57.9062,57.8021,57.8368,223283.0
2016-11-29 11:15:00,66.61,66.65,66.56,66.57,60304.0,57.8194,57.8541,57.776,57.7847,60304.0
2016-11-29 11:20:00,66.57,66.62,66.48,66.56,104229.0,57.7847,57.8281,57.7066,57.776,104229.0
2016-11-29 11:25:00,66.57,66.59,66.5,66.56,43000.0,57.7847,57.8021,57.7239,57.776,43000.0
2016-11-29 11:30:00,66.54,66.65,66.51,66.6,68540.0,57.7587,57.8541,57.7326,57.8107,68540.0
2016-11-29 11:35:00,66.61,66.65,66.55,66.64,97529.0,57.8194,57.8541,57.7673,57.8455,97529.0
2016-11-29 11:40:00,66.65,66.69,66.57,66.63,62023.0,57.8541,57.8889,57.7847,57.8368,62023.0
2016-11-29 11:45:00,66.64,66.64,66.52,66.54,70445.0,57.8455,57.8455,57.7413,57.7587,70445.0
2016-11-29 11:50:00,66.54,66.63,66.53,66.62,52279.0,57.7587,57.8368,57.75,57.8281,52279.0
2016-11-29 11:55:00,66.63,66.64,66.51,66.59,73653.0,57.8368,57.8455,57.7326,57.8021,73653.0
2016-11-29 12:00:00,66.59,66.66,66.56,66.59,71195.0,57.8021,57.8628,57.776,57.8021,71195.0
2016-11-29 12:05:00,66.59,66.62,66.57,66.62,79657.0,57.8021,57.8281,57.7847,57.8281,79657.0
2016-11-29 12:10:00,66.62,66.71,66.58,66.63,72800.0,57.8281,57.9062,57.7934,57.8368,72800.0
2016-11-29 12:15:00,66.63,66.7,66.53,66.55,55208.0,57.8368,57.8975,57.75,57.7673,55208.0
2016-11-29 12:20:00,66.55,66.59,66.53,66.57,79645.0,57.7673,57.8021,57.75,57.7847,79645.0
2016-11-29 12:25:00,66.57,66.57,66.49,66.53,116984.0,57.7847,57.7847,57.7153,57.75,116984.0
2016-11-29 12:30:00,66.53,66.6,66.52,66.59,58082.0,57.75,57.8107,57.7413,57.8021,58082.0
2016-11-29 12:35:00,66.6,66.6,66.53,66.59,295952.0,57.8107,57.8107,57.75,57.8021,295952.0
2016-11-29 12:40:00,66.59,66.76,66.55,66.76,211319.0,57.8021,57.9496,57.7673,57.9496,211319.0
2016-11-29 12:45:00,66.76,66.92,66.76,66.92,98280.0,57.9496,58.0885,57.9496,58.0885,98280.0
2016-11-29 12:50:00,66.92,67.03,66.91,67.03,85427.0,58.0885,58.184,58.0798,58.184,85427.0
2016-11-29 12:55:00,67.02,67.12,66.96,67.07,75922.0,58.1753,58.2621,58.1232,58.2187,75922.0
2016-11-29 13:00:00,67.06,67.16,67.06,67.14,77373.0,58.21,58.2968,58.21,58.2795,77373.0
2016-11-29 13:05:00,67.15,67.17,67.09,67.1,58147.0,58.2882,58.3055,58.2361,58.2448,58147.0
2016-11-29 13:10:00,67.11,67.15,67.03,67.14,67899.0,58.2534,58.2882,58.184,58.2795,67899.0
2016-11-29 13:15:00,67.14,67.21,67.09,67.13,88918.0,58.2795,58.3402,58.2361,58.2708,88918.0
2016-11-29 13:20:00,67.14,67.25,67.13,67.24,57777.0,58.2795,58.375,58.2708,58.3663,57777.0
2016-11-29 13:25:00,67.25,67.31,67.2,67.28,61520.0,58.375,58.427,58.3316,58.401,61520.0
2016-11-29 13:30:00,67.28,67.28,67.22,67.23,109297.0,58.401,58.401,58.3489,58.3576,109297.0
2016-11-29 13:35:00,67.24,67.26,67.15,67.2,72326.0,58.3663,58.3836,58.2882,58.3316,72326.0
2016-11-29 13:40:00,67.2,67.21,67.13,67.17,36349.0,58.3316,58.3402,58.2708,58.3055,36349.0
2016-11-29 13:45:00,67.16,67.17,67.04,67.08,72957.0,58.2968,58.3055,58.1927,58.2274,72957.0
2016-11-29 13:50:00,67.09,67.1,66.95,66.98,99320.0,58.2361,58.2448,58.1146,58.1406,99320.0
2016-11-29 13:55:00,66.97,66.99,66.89,66.91,80892.0,58.1319,58.1493,58.0625,58.0798,80892.0
2016-11-29 14:00:00,66.91,67.02,66.91,66.93,49588.0,58.0798,58.1753,58.0798,58.0972,49588.0
2016-11-29 14:05:00,66.93,66.98,66.84,66.89,54832.0,58.0972,58.1406,58.0191,58.0625,54832.0
2016-11-29 14:10:00,66.89,67.06,66.89,67.02,41920.0,58.0625,58.21,58.0625,58.1753,41920.0
2016-11-29 14:15:00,67.01,67.11,67.0,67.06,45279.0,58.1666,58.2534,58.158,58.21,45279.0
2016-11-29 14:20:00,67.07,67.11,67.03,67.05,34735.0,58.2187,58.2534,58.184,58.2014,34735.0
2016-11-29 14:25:00,67.05,67.08,66.99,67.07,55190.0,58.2014,58.2274,58.1493,58.2187,55190.0
2016-11-29 14:30:00,67.08,67.11,67.0,67.02,27179.0,58.2274,58.2534,58.158,58.1753,27179.0
2016-11-29 14:35:00,67.02,67.11,67.0,67.03,36319.0,58.1753,58.2534,58.158,58.184,36319.0
2016-11-29 14:40:00,67.04,67.12,67.04,67.06,39222.0,58.1927,58.2621,58.1927,58.21,39222.0
2016-11-29 14:45:00,67.07,67.19,67.06,67.12,102263.0,58.2187,58.3229,58.21,58.2621,102263.0
2016-11-29 14:50:00,67.12,67.25,67.11,67.17,75264.0,58.2621,58.375,58.2534,58.3055,75264.0
2016-11-29 14:55:00,67.18,67.2,67.14,67.19,76511.0,58.3142,58.3316,58.2795,58.3229,76511.0
2016-11-29 15:00:00,67.19,67.21,67.14,67.2,59057.0,58.3229,58.3402,58.2795,58.3316,59057.0
2016-11-29 15:05:00,67.2,67.24,67.11,67.14,93526.0,58.3316,58.3663,58.2534,58.2795,93526.0
2016-11-29 15:10:00,67.14,67.15,67.09,67.12,30541.0,58.2795,58.2882,58.2361,58.2621,30541.0
2016-11-29 15:15:00,67.12,67.13,67.0,67.02,57813.0,58.2621,58.2708,58.158,58.1753,57813.0
2016-11-29 15:20:00,67.01,67.05,66.96,66.97,67395.0,58.1666,58.2014,58.1232,58.1319,67395.0
2016-11-29 15:25:00,66.98,67.03,66.95,67.01,47947.0,58.1406,58.184,58.1146,58.1666,47947.0
2016-11-29 15:30:00,67.01,67.14,66.99,67.11,66039.0,58.1666,58.2795,58.1493,58.2534,66039.0
2016-11-29 15:35:00,67.11,67.19,67.04,67.04,73787.0,58.2534,58.3229,58.1927,58.1927,73787.0
2016-11-29 15:40:00,67.06,67.08,67.02,67.04,134265.0,58.21,58.2274,58.1753,58.1927,134265.0
2016-11-29 15:45:00,67.04,67.06,67.01,67.01,172347.0,58.1927,58.21,58.1666,58.1666,172347.0
2016-11-29 15:50:00,67.01,67.13,67.01,67.12,205054.0,58.1666,58.2708,58.1666,58.2621,205054.0
2016-11-29 15:55:00,67.12,67.18,67.11,67.16,296574.0,58.2621,58.3142,58.2534,58.2968,296574.0
2016-11-30 09:30:00,67.3,67.32,66.9,67.15,146944.0,58.4184,58.4357,58.0711,58.2882,146944.0
2016-11-30 09:35:00,67.2,67.29,67.02,67.13,85062.0,58.3316,58.4097,58.1753,58.2708,85062.0
2016-11-30 09:40:00,67.15,67.34,67.12,67.17,167862.0,58.2882,58.4531,58.2621,58.3055,167862.0
2016-11-30 09:45:00,67.17,67.17,66.92,66.98,56211.0,58.3055,58.3055,58.0885,58.1406,56211.0
2016-11-30 09:50:00,66.97,67.02,66.9,66.92,63363.0,58.1319,58.1753,58.0711,58.0885,63363.0
2016-11-30 09:55:00,66.93,66.99,66.87,66.89,73135.0,58.0972,58.1493,58.0451,58.0625,73135.0
2016-11-30 10:00:00,66.89,66.95,66.81,66.84,54857.0,58.0625,58.1146,57.993,58.0191,54857.0
2016-11-30 10:05:00,66.84,66.98,66.83,66.98,60413.0,58.0191,58.1406,58.0104,58.1406,60413.0
2016-11-30 10:10:00,66.95,67.15,66.95,67.04,87041.0,58.1146,58.2882,58.1146,58.1927,87041.0
2016-11-30 10:15:00,67.03,67.11,67.0,67.04,179064.0,58.184,58.2534,58.158,58.1927,179064.0
2016-11-30 10:20:00,67.04,67.14,67.03,67.13,129523.0,58.1927,58.2795,58.184,58.2708,129523.0
2016-11-30 10:25:00,67.13,67.24,67.13,67.22,51925.0,58.2708,58.3663,58.2708,58.3489,51925.0
2016-11-30 10:30:00,67.21,67.21,67.11,67.12,26530.0,58.3402,58.3402,58.2534,58.2621,26530.0
2016-11-30 10:35:00,67.11,67.15,67.09,67.09,31256.0,58.2534,58.2882,58.2361,58.2361,31256.0
2016-11-30 10:40:00,67.08,67.11,67.06,67.09,39956.0,58.2274,58.2534,58.21,58.2361,39956.0
2016-11-30 10:45:00,67.1,67.16,67.08,67.16,26128.0,58.2448,58.2968,58.2274,58.2968,26128.0
2016-11-30 10:50:00,67.16,67.27,67.14,67.23,95578.0,58.2968,58.3923,58.2795,58.3576,95578.0
2016-11-30 10:55:00,67.23,67.3,67.22,67.29,50555.0,58.3576,58.4184,58.3489,58.4097,50555.0
2016-11-30 11:00:00,67.3,67.37,67.29,67.34,73077.0,58.4184,58.4791,58.4097,58.4531,73077.0
2016-11-30 11:05:00,67.34,67.43,67.33,67.42,50866.0,58.4531,58.5312,58.4444,58.5225,50866.0
2016-11-30 11:10:00,67.42,67.45,67.32,67.35,84396.0,58.5225,58.5486,58.4357,58.4618,84396.0
2016-11-30 11:15:00,67.35,67.37,67.23,67.25,72417.0,58.4618,58.4791,58.3576,58.375,72417.0
2016-11-30 11:20:00,67.24,67.32,67.24,67.3,56066.0,58.3663,58.4357,58.3663,58.4184,56066.0
2016-11-30 11:25:00,67.3,67.35,67.23,67.35,73621.0,58.4184,58.4618,58.3576,58.4618,73621.0
2016-11-30 11:30:00,67.35,67.38,67.29,67.35,53287.0,58.4618,58.4878,58.4097,58.4618,53287.0
2016-11-30 11:35:00,67.34,67.4,67.34,67.38,52880.0,58.4531,58.5052,58.4531,58.4878,52880.0
2016-11-30 11:40:00,67.39,67.44,67.37,67.38,27141.0,58.4965,58.5399,58.4791,58.4878,27141.0
2016-11-30 11:45:00,67.37,67.46,67.37,67.43,34391.0,58.4791,58.5572,58.4791,58.5312,34391.0
2016-11-30 11:50:00,67.43,67.47,67.38,67.45,29046.0,58.5312,58.5659,58.4878,58.5486,29046.0
2016-11-30 11:55:00,67.45,67.46,67.39,67.42,33822.0,58.5486,58.5572,58.4965,58.5225,33822.0
2016-11-30 12:00:00,67.42,67.45,67.37,67.44,27841.0,58.5225,58.5486,58.4791,58.5399,27841.0
2016-11-30 12:05:00,67.44,67.45,67.4,67.43,17752.0,58.5399,58.5486,58.5052,58.5312,17752.0
2016-11-30 12:10:00,67.43,67.5,67.42,67.49,55728.0,58.5312,58.592,58.5225,58.5833,55728.0
2016-11-30 12:15:00,67.5,67.56,67.49,67.55,93138.0,58.592,58.644,58.5833,58.6354,93138.0
2016-11-30 12:20:00,67.56,67.57,67.43,67.45,42309.0,58.644,58.6527,58.5312,58.5486,42309.0
2016-11-30 12:25:00,67.46,67.46,67.36,67.43,40712.0,58.5572,58.5572,58.4704,58.5312,40712.0
2016-11-30 12:30:00,67.42,67.47,67.4,67.47,13516.0,58.5225,58.5659,58.5052,58.5659,13516.0
2016-11-30 12:35:00,67.47,67.5,67.38,67.4,20601.0,58.5659,58.592,58.4878,58.5052,20601.0
2016-11-30 12:40:00,67.39,67.41,67.33,67.33,21009.0,58.4965,58.5138,58.4444,58.4444,21009.0
2016-11-30 12:45:00,67.34,67.34,67.29,67.32,25611.0,58.4531,58.4531,58.4097,58.4357,25611.0
2016-11-30 12:50:00,67.33,67.33,67.28,67.3,27461.0,58.4444,58.4444,58.401,58.4184,27461.0
2016-11-30 12:55:00,67.3,67.35,67.28,67.35,22144.0,58.4184,58.4618,58.401,58.4618,22144.0
2016-11-30 13:00:00,67.34,67.39,67.3,67.31,22324.0,58.4531,58.4965,58.4184,58.427,22324.0
2016-11-30 13:05:00,67.31,67.37,67.29,67.37,26873.0,58.427,58.4791,58.4097,58.4791,26873.0
2016-11-30 13:10:00,67.37,67.46,67.33,67.45,28733.0,58.4791,58.5572,58.4444,58.5486,28733.0
2016-11-30 13:15:00,67.44,67.46,67.43,67.45,15973.0,58.5399,58.5572,58.5312,58.5486,15973.0
2016-11-30 13:20:00,67.45,67.46,67.35,67.37,31823.0,58.5486,58.5572,58.4618,58.4791,31823.0
2016-11-30 13:25:00,67.36,67.41,67.36,67.39,25799.0,58.4704,58.5138,58.4704,58.4965,25799.0
2016-11-30 13:30:00,67.4,67.46,67.39,67.42,39408.0,58.5052,58.5572,58.4965,58.5225,39408.0
2016-11-30 13:35:00,67.42,67.43,67.39,67.39,12983.0,58.5225,58.5312,58.4965,58.4965,12983.0
2016-11-30 13:40:00,67.4,67.41,67.29,67.33,48172.0,58.5052,58.5138,58.4097,58.4444,48172.0
2016-11-30 13:45:00,67.33,67.37,67.3,67.34,29462.0,58.4444,58.4791,58.4184,58.4531,29462.0
2016-11-30 13:50:00,67.35,67.41,67.33,67.33,25658.0,58.4618,58.5138,58.4444,58.4444,25658.0
2016-11-30 13:55:00,67.33,67.42,67.33,67.41,17735.0,58.4444,58.5225,58.4444,58.5138,17735.0
2016-11-30 14:00:00,67.41,67.42,67.35,67.36,41057.0,58.5138,58.5225,58.4618,58.4704,41057.0
2016-11-30 14:05:00,67.35,67.36,67.27,67.29,40950.0,58.4618,58.4704,58.3923,58.4097,40950.0
2016-11-30 14:10:00,67.3,67.34,67.27,67.27,47325.0,58.4184,58.4531,58.3923,58.3923,47325.0
2016-11-30 14:15:00,67.27,67.32,67.26,67.3,32506.0,58.3923,58.4357,58.3836,58.4184,32506.0
2016-11-30 14:20:00,67.31,67.35,67.3,67.31,44986.0,58.427,58.4618,58.4184,58.427,44986.0
2016-11-30 14:25:00,67.31,67.36,67.29,67.34,45483.0,58.427,58.4704,58.4097,58.4531,45483.0
2016-11-30 14:30:00,67.33,67.35,67.31,67.32,44787.0,58.4444,58.4618,58.427,58.4357,44787.0
2016-11-30 14:35:00,67.31,67.38,67.3,67.37,50425.0,58.427,58.4878,58.4184,58.4791,50425.0
2016-11-30 14:40:00,67.37,67.45,67.36,67.45,74645.0,58.4791,58.5486,58.4704,58.5486,74645.0
2016-11-30 14:45:00,67.45,67.55,67.44,67.54,63828.0,58.5486,58.6354,58.5399,58.6267,63828.0
2016-11-30 14:50:00,67.54,67.74,67.54,67.73,120119.0,58.6267,58.8003,58.6267,58.7916,120119.0
2016-11-30 14:55:00,67.71,67.72,67.65,67.69,88133.0,58.7743,58.7829,58.7222,58.7569,88133.0
2016-11-30 15:00:00,67.69,67.7,67.61,67.69,79128.0,58.7569,58.7656,58.6875,58.7569,79128.0
2016-11-30 15:05:00,67.68,67.7,67.57,67.59,50817.0,58.7482,58.7656,58.6527,58.6701,50817.0
2016-11-30 15:10:00,67.58,67.63,67.56,67.62,43417.0,58.6614,58.7048,58.644,58.6961,43417.0
2016-11-30 15:15:00,67.63,67.67,67.57,67.62,66539.0,58.7048,58.7395,58.6527,58.6961,66539.0
2016-11-30 15:20:00,67.61,67.7,67.61,67.69,44589.0,58.6875,58.7656,58.6875,58.7569,44589.0
2016-11-30 15:25:00,67.69,67.82,67.68,67.78,115103.0,58.7569,58.8697,58.7482,58.835,115103.0
2016-11-30 15:30:00,67.78,67.79,67.61,67.64,109833.0,58.835,58.8437,58.6875,58.7135,109833.0
2016-11-30 15:35:00,67.62,67.64,67.46,67.5,143318.0,58.6961,58.7135,58.5572,58.592,143318.0
2016-11-30 15:40:00,67.49,67.52,67.43,67.51,81500.0,58.5833,58.6093,58.5312,58.6006,81500.0
2016-11-30 15:45:00,67.51,67.52,67.36,67.4,153435.0,58.6006,58.6093,58.4704,58.5052,153435.0
2016-11-30 15:50:00,67.41,67.41,67.31,67.33,193681.0,58.5138,58.5138,58.427,58.4444,193681.0
2016-11-30 15:55:00,67.33,67.36,67.08,67.13,778247.0,58.4444,58.4704,58.2274,58.2708,778247.0
2016-12-01 09:30:00,67.34,67.34,66.82,66.98,165289.0,58.4531,58.4531,58.0017,58.1406,165289.0
2016-12-01 09:35:00,66.96,67.05,66.92,66.98,78420.0,58.1232,58.2014,58.0885,58.1406,78420.0
2016-12-01 09:40:00,67.0,67.21,66.99,67.11,64116.0,58.158,58.3402,58.1493,58.2534,64116.0
2016-12-01 09:45:00,67.15,67.23,67.03,67.04,58472.0,58.2882,58.3576,58.184,58.1927,58472.0
2016-12-01 09:50:00,67.02,67.04,66.86,66.88,47742.0,58.1753,58.1927,58.0364,58.0538,47742.0
2016-12-01 09:55:00,66.86,67.0,66.78,66.96,43171.0,58.0364,58.158,57.967,58.1232,43171.0
2016-12-01 10:00:00,66.97,66.98,66.76,66.76,45814.0,58.1319,58.1406,57.9496,57.9496,45814.0
2016-12-01 10:05:00,66.78,66.85,66.7,66.73,57533.0,57.967,58.0277,57.8975,57.9236,57533.0
2016-12-01 10:10:00,66.71,66.75,66.55,66.6,61981.0,57.9062,57.9409,57.7673,57.8107,61981.0
2016-12-01 10:15:00,66.61,66.68,66.54,66.58,64951.0,57.8194,57.8802,57.7587,57.7934,64951.0
2016-12-01 10:20:00,66.57,66.63,66.5,66.63,73846.0,57.7847,57.8368,57.7239,57.8368,73846.0
2016-12-01 10:25:00,66.62,66.75,66.54,66.55,74704.0,57.8281,57.9409,57.7587,57.7673,74704.0
2016-12-01 10:30:00,66.56,66.61,66.51,66.61,54881.0,57.776,57.8194,57.7326,57.8194,54881.0
2016-12-01 10:35:00,66.6,66.66,66.55,66.57,60525.0,57.8107,57.8628,57.7673,57.7847,60525.0
2016-12-01 10:40:00,66.56,66.61,66.53,66.58,51781.0,57.776,57.8194,57.75,57.7934,51781.0
2016-12-01 10:45:00,66.58,66.59,66.41,66.42,112687.0,57.7934,57.8021,57.6458,57.6545,112687.0
2016-12-01 10:50:00,66.41,66.42,66.32,66.36,61831.0,57.6458,57.6545,57.5677,57.6024,61831.0
2016-12-01 10:55:00,66.36,66.44,66.27,66.31,65414.0,57.6024,57.6719,57.5243,57.559,65414.0
2016-12-01 11:00:00,66.31,66.35,66.18,66.19,115503.0,57.559,57.5937,57.4462,57.4548,115503.0
2016-12-01 11:05:00,66.19,66.32,66.14,66.2,138546.0,57.4548,57.5677,57.4114,57.4635,138546.0
2016-12-01 11:10:00,66.21,66.24,66.01,66.02,91454.0,57.4722,57.4983,57.2986,57.3073,91454.0
2016-12-01 11:15:00,66.02,66.16,65.86,66.1,211159.0,57.3073,57.4288,57.1684,57.3767,211159.0
2016-12-01 11:20:00,66.1,66.24,66.09,66.19,69817.0,57.3767,57.4983,57.368,57.4548,69817.0
2016-12-01 11:25:00,66.19,66.23,66.06,66.12,83823.0,57.4548,57.4896,57.342,57.3941,83823.0
2016-12-01 11:30:00,66.12,66.22,66.04,66.11,68103.0,57.3941,57.4809,57.3246,57.3854,68103.0
2016-12-01 11:35:00,66.1,66.17,66.04,66.11,92255.0,57.3767,57.4375,57.3246,57.3854,92255.0
2016-12-01 11:40:00,66.11,66.22,66.1,66.13,47164.0,57.3854,57.4809,57.3767,57.4028,47164.0
2016-12-01 11:45:00,66.13,66.14,66.0,66.01,63220.0,57.4028,57.4114,57.2899,57.2986,63220.0
2016-12-01 11:50:00,66.0,66.02,65.89,65.9,114657.0,57.2899,57.3073,57.1944,57.2031,114657.0
2016-12-01 11:55:00,65.9,65.99,65.82,65.88,147474.0,57.2031,57.2812,57.1337,57.1858,147474.0
2016-12-01 12:00:00,65.88,66.04,65.87,66.02,121307.0,57.1858,57.3246,57.1771,57.3073,121307.0
2016-12-01 12:05:00,66.02,66.04,65.93,65.95,87417.0,57.3073,57.3246,57.2292,57.2465,87417.0
2016-12-01 12:10:00,65.94,66.05,65.9,66.03,42389.0,57.2378,57.3333,57.2031,57.316,42389.0
2016-12-01 12:15:00,66.03,66.04,65.9,65.95,53223.0,57.316,57.3246,57.2031,57.2465,53223.0
2016-12-01 12:20:00,65.93,65.95,65.87,65.88,29279.0,57.2292,57.2465,57.1771,57.1858,29279.0
2016-12-01 12:25:00,65.89,65.94,65.82,65.82,59989.0,57.1944,57.2378,57.1337,57.1337,59989.0
2016-12-01 12:30:00,65.81,65.93,65.78,65.9,77830.0,57.125,57.2292,57.099,57.2031,77830.0
2016-12-01 12:35:00,65.9,66.0,65.88,65.92,50034.0,57.2031,57.2899,57.1858,57.2205,50034.0
2016-12-01 12:40:00,65.92,65.95,65.86,65.91,38750.0,57.2205,57.2465,57.1684,57.2118,38750.0
2016-12-01 12:45:00,65.92,66.13,65.89,65.99,108176.0,57.2205,57.4028,57.1944,57.2812,108176.0
2016-12-01 12:50:00,65.99,66.08,65.99,66.03,69101.0,57.2812,57.3594,57.2812,57.316,69101.0
2016-12-01 12:55:00,66.04,66.07,66.0,66.03,42634.0,57.3246,57.3507,57.2899,57.316,42634.0
2016-12-01 13:00:00,66.04,66.05,65.97,66.01,38720.0,57.3246,57.3333,57.2639,57.2986,38720.0
2016-12-01 13:05:00,66.01,66.03,65.97,65.98,36736.0,57.2986,57.316,57.2639,57.2726,36736.0
2016-12-01 13:10:00,65.98,66.05,65.95,66.01,63987.0,57.2726,57.3333,57.2465,57.2986,63987.0
2016-12-01 13:15:00,66.02,66.03,65.93,66.02,44070.0,57.3073,57.316,57.2292,57.3073,44070.0
2016-12-01 13:20:00,66.01,66.01,65.97,66.01,30860.0,57.2986,57.2986,57.2639,57.2986,30860.0
2016-12-01 13:25:00,66.02,66.03,65.95,65.97,37949.0,57.3073,57.316,57.2465,57.2639,37949.0
2016-12-01 13:30:00,65.97,65.99,65.89,65.91,68666.0,57.2639,57.2812,57.1944,57.2118,68666.0
2016-12-01 13:35:00,65.91,66.0,65.9,66.0,31769.0,57.2118,57.2899,57.2031,57.2899,31769.0
2016-12-01 13:40:00,66.0,66.04,65.96,65.97,47137.0,57.2899,57.3246,57.2552,57.2639,47137.0
2016-12-01 13:45:00,65.97,65.98,65.91,65.93,25268.0,57.2639,57.2726,57.2118,57.2292,25268.0
2016-12-01 13:50:00,65.92,65.94,65.88,65.94,43804.0,57.2205,57.2378,57.1858,57.2378,43804.0
2016-12-01 13:55:00,65.94,66.0,65.89,65.95,48821.0,57.2378,57.2899,57.1944,57.2465,48821.0
2016-12-01 14:00:00,65.95,66.0,65.95,65.99,63895.0,57.2465,57.2899,57.2465,57.2812,63895.0
2016-12-01 14:05:00,65.99,66.0,65.93,65.95,32973.0,57.2812,57.2899,57.2292,57.2465,32973.0
2016-12-01 14:10:00,65.95,65.99,65.89,65.99,47895.0,57.2465,57.2812,57.1944,57.2812,47895.0
2016-12-01 14:15:00,65.98,66.03,65.93,65.99,46958.0,57.2726,57.316,57.2292,57.2812,46958.0
2016-12-01 14:20:00,65.99,66.02,65.9,65.95,44070.0,57.2812,57.3073,57.2031,57.2465,44070.0
2016-12-01 14:25:00,65.96,66.01,65.95,65.95,50997.0,57.2552,57.2986,57.2465,57.2465,50997.0
2016-12-01 14:30:00,65.97,66.1,65.94,65.94,67756.0,57.2639,57.3767,57.2378,57.2378,67756.0
2016-12-01 14:35:00,65.95,65.96,65.85,65.89,44182.0,57.2465,57.2552,57.1597,57.1944,44182.0
2016-12-01 14:40:00,65.88,66.01,65.87,66.01,196958.0,57.1858,57.2986,57.1771,57.2986,196958.0
2016-12-01 14:45:00,66.0,66.03,65.98,66.01,57403.0,57.2899,57.316,57.2726,57.2986,57403.0
2016-12-01 14:50:00,66.01,66.04,65.99,66.02,96650.0,57.2986,57.3246,57.2812,57.3073,96650.0
2016-12-01 14:55:00,66.02,66.1,66.01,66.07,32841.0,57.3073,57.3767,57.2986,57.3507,32841.0
2016-12-01 15:00:00,66.07,66.1,66.0,66.01,65722.0,57.3507,57.3767,57.2899,57.2986,65722.0
2016-12-01 15:05:00,66.01,66.03,65.96,66.0,66721.0,57.2986,57.316,57.2552,57.2899,66721.0
2016-12-01 15:10:00,66.0,66.04,65.92,65.95,37437.0,57.2899,57.3246,57.2205,57.2465,37437.0
2016-12-01 15:15:00,65.95,66.04,65.92,65.93,52378.0,57.2465,57.3246,57.2205,57.2292,52378.0
2016-12-01 15:20:00,65.93,65.97,65.92,65.93,52226.0,57.2292,57.2639,57.2205,57.2292,52226.0
2016-12-01 15:25:00,65.92,65.94,65.85,65.86,103840.0,57.2205,57.2378,57.1597,57.1684,103840.0
2016-12-01 15:30:00,65.86,65.87,65.72,65.73,171325.0,57.1684,57.1771,57.0469,57.0556,171325.0
2016-12-01 15:35:00,65.73,65.79,65.68,65.68,180410.0,57.0556,57.1076,57.0122,57.0122,180410.0
2016-12-01 15:40:00,65.69,65.88,65.66,65.85,154572.0,57.0208,57.1858,56.9948,57.1597,154572.0
2016-12-01 15:45:00,65.86,65.93,65.85,65.92,204324.0,57.1684,57.2292,57.1597,57.2205,204324.0
2016-12-01 15:50:00,65.92,65.96,65.9,65.93,234911.0,57.2205,57.2552,57.2031,57.2292,234911.0
2016-12-01 15:55:00,65.93,65.99,65.91,65.96,273240.0,57.2292,57.2812,57.2118,57.2552,273240.0
2016-12-02 09:30:00,66.3,66.36,65.96,66.18,115267.0,57.5503,57.6024,57.2552,57.4462,115267.0
2016-12-02 09:35:00,66.18,66.53,66.16,66.5,122558.0,57.4462,57.75,57.4288,57.7239,122558.0
2016-12-02 09:40:00,66.5,66.59,66.39,66.42,71799.0,57.7239,57.8021,57.6285,57.6545,71799.0
2016-12-02 09:45:00,66.43,66.46,66.15,66.16,44116.0,57.6632,57.6892,57.4201,57.4288,44116.0
2016-12-02 09:50:00,66.15,66.38,66.09,66.33,69978.0,57.4201,57.6198,57.368,57.5764,69978.0
2016-12-02 09:55:00,66.34,66.39,66.26,66.35,33972.0,57.5851,57.6285,57.5156,57.5937,33972.0
2016-12-02 10:00:00,66.35,66.45,66.29,66.42,36030.0,57.5937,57.6805,57.5417,57.6545,36030.0
2016-12-02 10:05:00,66.41,66.44,66.31,66.41,37515.0,57.6458,57.6719,57.559,57.6458,37515.0
2016-12-02 10:10:00,66.42,66.46,66.37,66.43,51276.0,57.6545,57.6892,57.6111,57.6632,51276.0
2016-12-02 10:15:00,66.45,66.52,66.39,66.49,32398.0,57.6805,57.7413,57.6285,57.7153,32398.0
2016-12-02 10:20:00,66.5,66.56,66.46,66.48,83120.0,57.7239,57.776,57.6892,57.7066,83120.0
2016-12-02 10:25:00,66.49,66.49,66.3,66.32,94623.0,57.7153,57.7153,57.5503,57.5677,94623.0
2016-12-02 10:30:00,66.33,66.39,66.29,66.36,34623.0,57.5764,57.6285,57.5417,57.6024,34623.0
2016-12-02 10:35:00,66.37,66.39,66.34,66.36,46149.0,57.6111,57.6285,57.5851,57.6024,46149.0
2016-12-02 10:40:00,66.36,66.49,66.35,66.45,52215.0,57.6024,57.7153,57.5937,57.6805,52215.0
2016-12-02 10:45:00,66.46,66.49,66.37,66.4,46448.0,57.6892,57.7153,57.6111,57.6371,46448.0
2016-12-02 10:50:00,66.4,66.47,66.36,66.37,34543.0,57.6371,57.6979,57.6024,57.6111,34543.0
2016-12-02 10:55:00,66.38,66.46,66.36,66.42,30879.0,57.6198,57.6892,57.6024,57.6545,30879.0
2016-12-02 11:00:00,66.41,66.55,66.39,66.54,39059.0,57.6458,57.7673,57.6285,57.7587,39059.0
2016-12-02 11:05:00,66.55,66.62,66.53,66.6,57018.0,57.7673,57.8281,57.75,57.8107,57018.0
2016-12-02 11:10:00,66.6,66.68,66.59,66.6,44450.0,57.8107,57.8802,57.8021,57.8107,44450.0
2016-12-02 11:15:00,66.6,66.69,66.59,66.69,24631.0,57.8107,57.8889,57.8021,57.8889,24631.0
2016-12-02 11:20:00,66.69,66.74,66.6,66.61,38930.0,57.8889,57.9323,57.8107,57.8194,38930.0
2016-12-02 11:25:00,66.61,66.61,66.45,66.48,205248.0,57.8194,57.8194,57.6805,57.7066,205248.0
2016-12-02 11:30:00,66.47,66.62,66.47,66.6,76840.0,57.6979,57.8281,57.6979,57.8107,76840.0
2016-12-02 11:35:00,66.6,66.63,66.49,66.52,56143.0,57.8107,57.8368,57.7153,57.7413,56143.0
2016-12-02 11:40:00,66.52,66.58,66.49,66.5,50011.0,57.7413,57.7934,57.7153,57.7239,50011.0
2016-12-02 11:45:00,66.51,66.6,66.47,66.59,36598.0,57.7326,57.8107,57.6979,57.8021,36598.0
2016-12-02 11:50:00,66.59,66.64,66.56,66.63,38981.0,57.8021,57.8455,57.776,57.8368,38981.0
2016-12-02 11:55:00,66.63,66.67,66.6,66.64,34009.0,57.8368,57.8715,57.8107,57.8455,34009.0
2016-12-02 12:00:00,66.65,66.68,66.64,66.67,29576.0,57.8541,57.8802,57.8455,57.8715,29576.0
2016-12-02 12:05:00,66.67,66.67,66.6,66.63,39963.0,57.8715,57.8715,57.8107,57.8368,39963.0
2016-12-02 12:10:00,66.63,66.66,66.61,66.66,20243.0,57.8368,57.8628,57.8194,57.8628,20243.0
2016-12-02 12:15:00,66.65,66.69,66.63,66.64,32297.0,57.8541,57.8889,57.8368,57.8455,32297.0
2016-12-02 12:20:00,66.64,66.66,66.62,66.62,29630.0,57.8455,57.8628,57.8281,57.8281,29630.0
2016-12-02 12:25:00,66.63,66.68,66.62,66.63,39572.0,57.8368,57.8802,57.8281,57.8368,39572.0
2016-12-02 12:30:00,66.64,66.7,66.63,66.68,27027.0,57.8455,57.8975,57.8368,57.8802,27027.0
2016-12-02 12:35:00,66.67,66.67,66.53,66.58,135575.0,57.8715,57.8715,57.75,57.7934,135575.0
2016-12-02 12:40:00,66.58,66.59,66.47,66.51,26376.0,57.7934,57.8021,57.6979,57.7326,26376.0
2016-12-02 12:45:00,66.5,66.53,66.49,66.51,40798.0,57.7239,57.75,57.7153,57.7326,40798.0
2016-12-02 12:50:00,66.51,66.52,66.48,66.49,25112.0,57.7326,57.7413,57.7066,57.7153,25112.0
2016-12-02 12:55:00,66.5,66.53,66.44,66.48,36006.0,57.7239,57.75,57.6719,57.7066,36006.0
2016-12-02 13:00:00,66.48,66.6,66.48,66.58,33622.0,57.7066,57.8107,57.7066,57.7934,33622.0
2016-12-02 13:05:00,66.57,67.83,66.57,67.12,632559.0,57.7847,58.8784,57.7847,58.2621,632559.0
2016-12-02 13:10:00,67.18,68.1,67.17,67.88,1071666.0,58.3142,59.1128,58.3055,58.9218,1071666.0
2016-12-02 13:15:00,67.81,68.25,67.52,67.72,860626.0,58.8611,59.243,58.6093,58.7829,860626.0
2016-12-02 13:20:00,67.81,67.95,67.63,67.7,350454.0,58.8611,58.9826,58.7048,58.7656,350454.0
2016-12-02 13:25:00,67.71,67.91,67.69,67.89,285909.0,58.7743,58.9479,58.7569,58.9305,285909.0
2016-12-02 13:30:00,67.88,68.39,67.88,68.24,440245.0,58.9218,59.3645,58.9218,59.2343,440245.0
2016-12-02 13:35:00,68.28,68.28,67.94,67.95,254440.0,59.269,59.269,58.9739,58.9826,254440.0
2016-12-02 13:40:00,67.96,68.08,67.88,67.88,215172.0,58.9913,59.0954,58.9218,58.9218,215172.0
2016-12-02 13:45:00,67.88,67.89,67.7,67.84,135971.0,58.9218,58.9305,58.7656,58.8871,135971.0
2016-12-02 13:50:00,67.84,68.02,67.83,68.0,190598.0,58.8871,59.0433,58.8784,59.026,190598.0
2016-12-02 13:55:00,67.99,68.23,67.98,68.12,162169.0,59.0173,59.2256,59.0086,59.1301,162169.0
2016-12-02 14:00:00,68.11,68.25,68.01,68.06,109358.0,59.1215,59.243,59.0347,59.0781,109358.0
2016-12-02 14:05:00,68.05,68.25,67.99,68.2,124025.0,59.0694,59.243,59.0173,59.1996,124025.0
2016-12-02 14:10:00,68.19,68.21,68.05,68.07,109091.0,59.1909,59.2083,59.0694,59.0867,109091.0
2016-12-02 14:15:00,68.07,68.09,67.98,68.08,83018.0,59.0867,59.1041,59.0086,59.0954,83018.0
2016-12-02 14:20:00,68.08,68.22,68.07,68.18,64653.0,59.0954,59.2169,59.0867,59.1822,64653.0
2016-12-02 14:25:00,68.18,68.25,68.13,68.22,95793.0,59.1822,59.243,59.1388,59.2169,95793.0
2016-12-02 14:30:00,68.21,68.25,68.15,68.17,151100.0,59.2083,59.243,59.1562,59.1735,151100.0
2016-12-02 14:35:00,68.17,68.28,68.14,68.14,153426.0,59.1735,59.269,59.1475,59.1475,153426.0
2016-12-02 14:40:00,68.14,68.15,67.98,68.07,231234.0,59.1475,59.1562,59.0086,59.0867,231234.0
2016-12-02 14:45:00,68.08,68.1,67.88,67.88,171022.0,59.0954,59.1128,58.9218,58.9218,171022.0
2016-12-02 14:50:00,67.89,68.0,67.89,68.0,100730.0,58.9305,59.026,58.9305,59.026,100730.0
2016-12-02 14:55:00,67.99,68.0,67.91,67.95,76971.0,59.0173,59.026,58.9479,58.9826,76971.0
2016-12-02 15:00:00,67.94,67.96,67.85,67.85,95792.0,58.9739,58.9913,58.8958,58.8958,95792.0
2016-12-02 15:05:00,67.85,67.9,67.76,67.78,138560.0,58.8958,58.9392,58.8177,58.835,138560.0
2016-12-02 15:10:00,67.77,67.81,67.69,67.7,118703.0,58.8263,58.8611,58.7569,58.7656,118703.0
2016-12-02 15:15:00,67.69,67.72,67.58,67.7,222608.0,58.7569,58.7829,58.6614,58.7656,222608.0
2016-12-02 15:20:00,67.7,67.71,67.62,67.64,108455.0,58.7656,58.7743,58.6961,58.7135,108455.0
2016-12-02 15:25:00,67.65,67.69,67.59,67.67,132136.0,58.7222,58.7569,58.6701,58.7395,132136.0
2016-12-02 15:30:00,67.66,67.71,67.61,67.68,164101.0,58.7309,58.7743,58.6875,58.7482,164101.0
2016-12-02 15:35:00,67.68,67.71,67.61,67.67,108857.0,58.7482,58.7743,58.6875,58.7395,108857.0
2016-12-02 15:40:00,67.66,67.79,67.62,67.79,262610.0,58.7309,58.8437,58.6961,58.8437,262610.0
2016-12-02 15:45:00,67.78,67.84,67.66,67.66,322908.0,58.835,58.8871,58.7309,58.7309,322908.0
2016-12-02 15:50:00,67.66,67.69,67.65,67.68,319358.0,58.7309,58.7569,58.7222,58.7482,319358.0
2016-12-02 15:55:00,67.68,67.77,67.68,67.71,744779.0,58.7482,58.8263,58.7482,58.7743,744779.0
2016-12-05 09:30:00,68.16,68.31,68.03,68.1,205417.0,59.1649,59.2951,59.052,59.1128,205417.0
2016-12-05 09:35:00,68.11,68.13,67.6,67.63,120676.0,59.1215,59.1388,58.6788,58.7048,120676.0
2016-12-05 09:40:00,67.6,67.71,67.58,67.71,58717.0,58.6788,58.7743,58.6614,58.7743,58717.0
2016-12-05 09:45:00,67.7,68.0,67.7,67.97,118107.0,58.7656,59.026,58.7656,58.9999,118107.0
2016-12-05 09:50:00,67.97,68.17,67.9,67.94,68581.0,58.9999,59.1735,58.9392,58.9739,68581.0
2016-12-05 09:55:00,67.92,68.0,67.85,67.86,66991.0,58.9565,59.026,58.8958,58.9045,66991.0
2016-12-05 10:00:00,67.87,67.98,67.87,67.92,83267.0,58.9131,59.0086,58.9131,58.9565,83267.0
2016-12-05 10:05:00,67.91,67.99,67.89,67.9,123963.0,58.9479,59.0173,58.9305,58.9392,123963.0
2016-12-05 10:10:00,67.9,67.95,67.89,67.94,72692.0,58.9392,58.9826,58.9305,58.9739,72692.0
2016-12-05 10:15:00,67.94,67.95,67.77,67.8,88093.0,58.9739,58.9826,58.8263,58.8524,88093.0
2016-12-05 10:20:00,67.8,67.84,67.73,67.79,144900.0,58.8524,58.8871,58.7916,58.8437,144900.0
2016-12-05 10:25:00,67.8,67.88,67.79,67.88,73659.0,58.8524,58.9218,58.8437,58.9218,73659.0
2016-12-05 10:30:00,67.88,68.02,67.87,67.96,91194.0,58.9218,59.0433,58.9131,58.9913,91194.0
2016-12-05 10:35:00,67.97,68.01,67.92,68.0,57465.0,58.9999,59.0347,58.9565,59.026,57465.0
2016-12-05 10:40:00,67.99,68.0,67.85,67.9,78932.0,59.0173,59.026,58.8958,58.9392,78932.0
2016-12-05 10:45:00,67.9,67.95,67.84,67.93,57660.0,58.9392,58.9826,58.8871,58.9652,57660.0
2016-12-05 10:50:00,67.93,67.95,67.82,67.86,67671.0,58.9652,58.9826,58.8697,58.9045,67671.0
2016-12-05 10:55:00,67.87,67.95,67.76,67.78,50946.0,58.9131,58.9826,58.8177,58.835,50946.0
2016-12-05 11:00:00,67.78,67.82,67.65,67.72,56318.0,58.835,58.8697,58.7222,58.7829,56318.0
2016-12-05 11:05:00,67.71,67.72,67.62,67.63,32325.0,58.7743,58.7829,58.6961,58.7048,32325.0
2016-12-05 11:10:00,67.64,67.7,67.62,67.69,32291.0,58.7135,58.7656,58.6961,58.7569,32291.0
2016-12-05 11:15:00,67.69,67.7,67.62,67.62,67931.0,58.7569,58.7656,58.6961,58.6961,67931.0
2016-12-05 11:20:00,67.62,67.65,67.59,67.62,56796.0,58.6961,58.7222,58.6701,58.6961,56796.0
2016-12-05 11:25:00,67.63,67.63,67.45,67.45,56465.0,58.7048,58.7048,58.5486,58.5486,56465.0
2016-12-05 11:30:00,67.45,67.46,67.41,67.42,39389.0,58.5486,58.5572,58.5138,58.5225,39389.0
2016-12-05 11:35:00,67.42,67.56,67.4,67.51,45554.0,58.5225,58.644,58.5052,58.6006,45554.0
2016-12-05 11:40:00,67.5,67.59,67.48,67.58,45962.0,58.592,58.6701,58.5746,58.6614,45962.0
2016-12-05 11:45:00,67.58,67.66,67.54,67.63,65160.0,58.6614,58.7309,58.6267,58.7048,65160.0
2016-12-05 11:50:00,67.63,67.66,67.59,67.65,34268.0,58.7048,58.7309,58.6701,58.7222,34268.0
2016-12-05 11:55:00,67.63,67.71,67.61,67.68,42979.0,58.7048,58.7743,58.6875,58.7482,42979.0
2016-12-05 12:00:00,67.68,67.7,67.52,67.54,18982.0,58.7482,58.7656,58.6093,58.6267,18982.0
2016-12-05 12:05:00,67.54,67.54,67.42,67.44,26659.0,58.6267,58.6267,58.5225,58.5399,26659.0
2016-12-05 12:10:00,67.45,67.46,67.4,67.45,30232.0,58.5486,58.5572,58.5052,58.5486,30232.0
2016-12-05 12:15:00,67.45,67.45,67.36,67.36,22410.0,58.5486,58.5486,58.4704,58.4704,22410.0
2016-12-05 12:20:00,67.37,67.4,67.3,67.33,45856.0,58.4791,58.5052,58.4184,58.4444,45856.0
2016-12-05 12:25:00,67.31,67.33,67.25,67.25,30980.0,58.427,58.4444,58.375,58.375,30980.0
2016-12-05 12:30:00,67.26,67.27,67.22,67.25,27277.0,58.3836,58.3923,58.3489,58.375,27277.0
2016-12-05 12:35:00,67.25,67.25,67.15,67.16,61083.0,58.375,58.375,58.2882,58.2968,61083.0
2016-12-05 12:40:00,67.15,67.19,67.12,67.15,33004.0,58.2882,58.3229,58.2621,58.2882,33004.0
2016-12-05 12:45:00,67.15,67.17,67.1,67.11,32802.0,58.2882,58.3055,58.2448,58.2534,32802.0
2016-12-05 12:50:00,67.11,67.18,67.1,67.13,33759.0,58.2534,58.3142,58.2448,58.2708,33759.0
2016-12-05 12:55:00,67.13,67.15,67.05,67.1,83415.0,58.2708,58.2882,58.2014,58.2448,83415.0
2016-12-05 13:00:00,67.1,67.11,67.01,67.01,108220.0,58.2448,58.2534,58.1666,58.1666,108220.0
2016-12-05 13:05:00,67.01,67.04,66.91,66.98,127366.0,58.1666,58.1927,58.0798,58.1406,127366.0
2016-12-05 13:10:00,66.97,67.13,66.96,67.02,134560.0,58.1319,58.2708,58.1232,58.1753,134560.0
2016-12-05 13:15:00,67.02,67.04,66.97,67.0,168121.0,58.1753,58.1927,58.1319,58.158,168121.0
2016-12-05 13:20:00,67.01,67.04,66.97,67.01,88097.0,58.1666,58.1927,58.1319,58.1666,88097.0
2016-12-05 13:25:00,67.01,67.03,66.97,66.98,54985.0,58.1666,58.184,58.1319,58.1406,54985.0
2016-12-05 13:30:00,66.98,67.02,66.96,66.96,57660.0,58.1406,58.1753,58.1232,58.1232,57660.0
2016-12-05 13:35:00,66.97,67.0,66.96,66.99,40796.0,58.1319,58.158,58.1232,58.1493,40796.0
2016-12-05 13:40:00,66.99,67.0,66.91,66.94,39230.0,58.1493,58.158,58.0798,58.1059,39230.0
2016-12-05 13:45:00,66.93,66.95,66.84,66.86,44517.0,58.0972,58.1146,58.0191,58.0364,44517.0
2016-12-05 13:50:00,66.85,66.87,66.74,66.76,78349.0,58.0277,58.0451,57.9323,57.9496,78349.0
2016-12-05 13:55:00,66.76,66.88,66.76,66.88,35751.0,57.9496,58.0538,57.9496,58.0538,35751.0
2016-12-05 14:00:00,66.89,66.94,66.88,66.94,39853.0,58.0625,58.1059,58.0538,58.1059,39853.0
2016-12-05 14:05:00,66.93,67.01,66.93,66.99,83988.0,58.0972,58.1666,58.0972,58.1493,83988.0
2016-12-05 14:10:00,66.98,67.0,66.95,66.98,60553.0,58.1406,58.158,58.1146,58.1406,60553.0
2016-12-05 14:15:00,66.98,67.02,66.9,66.92,113249.0,58.1406,58.1753,58.0711,58.0885,113249.0
2016-12-05 14:20:00,66.92,66.93,66.81,66.84,47173.0,58.0885,58.0972,57.993,58.0191,47173.0
2016-12-05 14:25:00,66.83,66.95,66.8,66.95,74411.0,58.0104,58.1146,57.9843,58.1146,74411.0
2016-12-05 14:30:00,66.95,67.13,66.95,67.07,159310.0,58.1146,58.2708,58.1146,58.2187,159310.0
2016-12-05 14:35:00,67.06,67.06,67.0,67.03,112152.0,58.21,58.21,58.158,58.184,112152.0
2016-12-05 14:40:00,67.03,67.08,67.0,67.04,68337.0,58.184,58.2274,58.158,58.1927,68337.0
2016-12-05 14:45:00,67.03,67.28,66.99,67.17,227506.0,58.184,58.401,58.1493,58.3055,227506.0
2016-12-05 14:50:00,67.17,67.24,67.16,67.22,32100.0,58.3055,58.3663,58.2968,58.3489,32100.0
2016-12-05 14:55:00,67.23,67.23,67.02,67.11,183651.0,58.3576,58.3576,58.1753,58.2534,183651.0
2016-12-05 15:00:00,67.11,67.25,67.06,67.21,163599.0,58.2534,58.375,58.21,58.3402,163599.0
2016-12-05 15:05:00,67.21,67.3,67.14,67.29,90580.0,58.3402,58.4184,58.2795,58.4097,90580.0
2016-12-05 15:10:00,67.28,67.33,67.27,67.3,22311.0,58.401,58.4444,58.3923,58.4184,22311.0
2016-12-05 15:15:00,67.31,67.35,67.26,67.26,29058.0,58.427,58.4618,58.3836,58.3836,29058.0
2016-12-05 15:20:00,67.26,67.28,67.2,67.25,36470.0,58.3836,58.401,58.3316,58.375,36470.0
2016-12-05 15:25:00,67.25,67.3,67.24,67.28,28009.0,58.375,58.4184,58.3663,58.401,28009.0
2016-12-05 15:30:00,67.28,67.29,67.23,67.28,47808.0,58.401,58.4097,58.3576,58.401,47808.0
2016-12-05 15:35:00,67.28,67.29,67.23,67.28,42251.0,58.401,58.4097,58.3576,58.401,42251.0
2016-12-05 15:40:00,67.27,67.31,67.2,67.28,71510.0,58.3923,58.427,58.3316,58.401,71510.0
2016-12-05 15:45:00,67.28,67.3,67.24,67.26,79810.0,58.401,58.4184,58.3663,58.3836,79810.0
2016-12-05 15:50:00,67.28,67.3,67.24,67.3,91314.0,58.401,58.4184,58.3663,58.4184,91314.0
2016-12-05 15:55:00,67.29,67.31,67.18,67.24,324359.0,58.4097,58.427,58.3142,58.3663,324359.0
2016-12-06 09:30:00,67.2,67.72,67.13,67.66,189850.0,58.3316,58.7829,58.2708,58.7309,189850.0
2016-12-06 09:35:00,67.64,67.67,67.24,67.27,85393.0,58.7135,58.7395,58.3663,58.3923,85393.0
2016-12-06 09:40:00,67.27,67.49,67.2,67.49,78201.0,58.3923,58.5833,58.3316,58.5833,78201.0
2016-12-06 09:45:00,67.46,67.47,67.3,67.31,75493.0,58.5572,58.5659,58.4184,58.427,75493.0
2016-12-06 09:50:00,67.29,67.4,67.25,67.4,71450.0,58.4097,58.5052,58.375,58.5052,71450.0
2016-12-06 09:55:00,67.42,67.66,67.42,67.49,57530.0,58.5225,58.7309,58.5225,58.5833,57530.0
2016-12-06 10:00:00,67.47,67.48,67.33,67.39,61172.0,58.5659,58.5746,58.4444,58.4965,61172.0
2016-12-06 10:05:00,67.38,67.46,67.26,67.29,36568.0,58.4878,58.5572,58.3836,58.4097,36568.0
2016-12-06 10:10:00,67.29,67.35,67.24,67.33,29018.0,58.4097,58.4618,58.3663,58.4444,29018.0
2016-12-06 10:15:00,67.32,67.54,67.3,67.38,46588.0,58.4357,58.6267,58.4184,58.4878,46588.0
2016-12-06 10:20:00,67.38,67.39,67.26,67.39,30773.0,58.4878,58.4965,58.3836,58.4965,30773.0
2016-12-06 10:25:00,67.4,67.49,67.35,67.41,128518.0,58.5052,58.5833,58.4618,58.5138,128518.0
2016-12-06 10:30:00,67.41,67.57,67.39,67.56,34467.0,58.5138,58.6527,58.4965,58.644,34467.0
2016-12-06 10:35:00,67.58,67.6,67.48,67.51,28770.0,58.6614,58.6788,58.5746,58.6006,28770.0
2016-12-06 10:40:00,67.52,67.52,67.4,67.44,28825.0,58.6093,58.6093,58.5052,58.5399,28825.0
2016-12-06 10:45:00,67.45,67.49,67.39,67.47,54834.0,58.5486,58.5833,58.4965,58.5659,54834.0
2016-12-06 10:50:00,67.48,67.58,67.45,67.53,92059.0,58.5746,58.6614,58.5486,58.618,92059.0
2016-12-06 10:55:00,67.52,67.57,67.38,67.41,23556.0,58.6093,58.6527,58.4878,58.5138,23556.0
2016-12-06 11:00:00,67.41,67.44,67.38,67.4,15312.0,58.5138,58.5399,58.4878,58.5052,15312.0
2016-12-06 11:05:00,67.39,67.44,67.36,67.37,36273.0,58.4965,58.5399,58.4704,58.4791,36273.0
2016-12-06 11:10:00,67.37,67.43,67.34,67.35,26313.0,58.4791,58.5312,58.4531,58.4618,26313.0
2016-12-06 11:15:00,67.35,67.42,67.33,67.35,27475.0,58.4618,58.5225,58.4444,58.4618,27475.0
2016-12-06 11:20:00,67.35,67.48,67.34,67.48,24271.0,58.4618,58.5746,58.4531,58.5746,24271.0
2016-12-06 11:25:00,67.47,67.51,67.41,67.5,22225.0,58.5659,58.6006,58.5138,58.592,22225.0
2016-12-06 11:30:00,67.51,67.65,67.42,67.62,41008.0,58.6006,58.7222,58.5225,58.6961,41008.0
2016-12-06 11:35:00,67.63,67.69,67.5,67.69,27816.0,58.7048,58.7569,58.592,58.7569,27816.0
2016-12-06 11:40:00,67.68,67.68,67.52,67.52,29402.0,58.7482,58.7482,58.6093,58.6093,29402.0
2016-12-06 11:45:00,67.52,67.55,67.48,67.55,24190.0,58.6093,58.6354,58.5746,58.6354,24190.0
2016-12-06 11:50:00,67.54,67.56,67.49,67.5,15992.0,58.6267,58.644,58.5833,58.592,15992.0
2016-12-06 11:55:00,67.5,67.57,67.49,67.52,15915.0,58.592,58.6527,58.5833,58.6093,15915.0
2016-12-06 12:00:00,67.5,67.56,67.49,67.5,20073.0,58.592,58.644,58.5833,58.592,20073.0
2016-12-06 12:05:00,67.51,67.56,67.5,67.54,19538.0,58.6006,58.644,58.592,58.6267,19538.0
2016-12-06 12:10:00,67.54,67.62,67.53,67.62,20611.0,58.6267,58.6961,58.618,58.6961,20611.0
2016-12-06 12:15:00,67.62,67.63,67.59,67.62,25650.0,58.6961,58.7048,58.6701,58.6961,25650.0
2016-12-06 12:20:00,67.61,67.63,67.55,67.63,24885.0,58.6875,58.7048,58.6354,58.7048,24885.0
2016-12-06 12:25:00,67.6,67.62,67.57,67.6,13543.0,58.6788,58.6961,58.6527,58.6788,13543.0
2016-12-06 12:30:00,67.61,67.64,67.56,67.59,18428.0,58.6875,58.7135,58.644,58.6701,18428.0
2016-12-06 12:35:00,67.57,67.68,67.54,67.67,27407.0,58.6527,58.7482,58.6267,58.7395,27407.0
2016-12-06 12:40:00,67.67,67.72,67.64,67.67,22821.0,58.7395,58.7829,58.7135,58.7395,22821.0
2016-12-06 12:45:00,67.67,67.72,67.67,67.67,25310.0,58.7395,58.7829,58.7395,58.7395,25310.0
2016-12-06 12:50:00,67.67,67.83,67.66,67.83,46077.0,58.7395,58.8784,58.7309,58.8784,46077.0
2016-12-06 12:55:00,67.82,67.85,67.77,67.82,63189.0,58.8697,58.8958,58.8263,58.8697,63189.0
2016-12-06 13:00:00,67.82,67.91,67.81,67.89,42338.0,58.8697,58.9479,58.8611,58.9305,42338.0
2016-12-06 13:05:00,67.87,67.89,67.77,67.82,38572.0,58.9131,58.9305,58.8263,58.8697,38572.0
2016-12-06 13:10:00,67.81,67.84,67.79,67.8,27001.0,58.8611,58.8871,58.8437,58.8524,27001.0
2016-12-06 13:15:00,67.8,67.86,67.78,67.83,28068.0,58.8524,58.9045,58.835,58.8784,28068.0
2016-12-06 13:20:00,67.83,67.85,67.79,67.82,25170.0,58.8784,58.8958,58.8437,58.8697,25170.0
2016-12-06 13:25:00,67.82,67.87,67.82,67.83,56450.0,58.8697,58.9131,58.8697,58.8784,56450.0
2016-12-06 13:30:00,67.84,67.93,67.82,67.85,50408.0,58.8871,58.9652,58.8697,58.8958,50408.0
2016-12-06 13:35:00,67.85,67.86,67.78,67.81,32696.0,58.8958,58.9045,58.835,58.8611,32696.0
2016-12-06 13:40:00,67.83,67.85,67.78,67.83,29045.0,58.8784,58.8958,58.835,58.8784,29045.0
2016-12-06 13:45:00,67.83,67.83,67.77,67.79,22720.0,58.8784,58.8784,58.8263,58.8437,22720.0
2016-12-06 13:50:00,67.8,67.85,67.79,67.83,31432.0,58.8524,58.8958,58.8437,58.8784,31432.0
2016-12-06 13:55:00,67.84,67.87,67.82,67.84,85959.0,58.8871,58.9131,58.8697,58.8871,85959.0
2016-12-06 14:00:00,67.83,67.85,67.76,67.78,30557.0,58.8784,58.8958,58.8177,58.835,30557.0
2016-12-06 14:05:00,67.78,67.78,67.66,67.67,25868.0,58.835,58.835,58.7309,58.7395,25868.0
2016-12-06 14:10:00,67.67,67.75,67.65,67.75,37813.0,58.7395,58.809,58.7222,58.809,37813.0
2016-12-06 14:15:00,67.75,67.75,67.68,67.72,28641.0,58.809,58.809,58.7482,58.7829,28641.0
2016-12-06 14:20:00,67.73,67.75,67.64,67.74,73709.0,58.7916,58.809,58.7135,58.8003,73709.0
2016-12-06 14:25:00,67.74,67.82,67.74,67.79,30251.0,58.8003,58.8697,58.8003,58.8437,30251.0
2016-12-06 14:30:00,67.8,67.81,67.72,67.77,25452.0,58.8524,58.8611,58.7829,58.8263,25452.0
2016-12-06 14:35:00,67.77,67.78,67.71,67.71,26990.0,58.8263,58.835,58.7743,58.7743,26990.0
2016-12-06 14:40:00,67.72,67.75,67.69,67.71,32803.0,58.7829,58.809,58.7569,58.7743,32803.0
2016-12-06 14:45:00,67.73,67.8,67.71,67.8,45202.0,58.7916,58.8524,58.7743,58.8524,45202.0
2016-12-06 14:50:00,67.8,67.81,67.76,67.76,36722.0,58.8524,58.8611,58.8177,58.8177,36722.0
2016-12-06 14:55:00,67.76,67.77,67.73,67.75,36254.0,58.8177,58.8263,58.7916,58.809,36254.0
2016-12-06 15:00:00,67.75,67.8,67.74,67.77,62817.0,58.809,58.8524,58.8003,58.8263,62817.0
2016-12-06 15:05:00,67.76,67.81,67.71,67.73,39010.0,58.8177,58.8611,58.7743,58.7916,39010.0
2016-12-06 15:10:00,67.73,67.78,67.72,67.74,44086.0,58.7916,58.835,58.7829,58.8003,44086.0
2016-12-06 15:15:00,67.73,67.76,67.69,67.74,62056.0,58.7916,58.8177,58.7569,58.8003,62056.0
2016-12-06 15:20:00,67.76,67.76,67.67,67.7,46112.0,58.8177,58.8177,58.7395,58.7656,46112.0
2016-12-06 15:25:00,67.71,67.71,67.59,67.62,46192.0,58.7743,58.7743,58.6701,58.6961,46192.0
2016-12-06 15:30:00,67.62,67.68,67.61,67.68,54321.0,58.6961,58.7482,58.6875,58.7482,54321.0
2016-12-06 15:35:00,67.68,67.71,67.64,67.69,58097.0,58.7482,58.7743,58.7135,58.7569,58097.0
2016-12-06 15:40:00,67.69,67.79,67.68,67.76,68905.0,58.7569,58.8437,58.7482,58.8177,68905.0
2016-12-06 15:45:00,67.76,67.85,67.68,67.77,110277.0,58.8177,58.8958,58.7482,58.8263,110277.0
2016-12-06 15:50:00,67.78,67.87,67.75,67.81,163112.0,58.835,58.9131,58.809,58.8611,163112.0
2016-12-06 15:55:00,67.8,67.86,67.78,67.81,324291.0,58.8524,58.9045,58.835,58.8611,324291.0
2016-12-07 09:30:00,67.25,67.28,66.75,66.96,159794.0,58.375,58.401,57.9409,58.1232,159794.0
2016-12-07 09:35:00,66.99,67.19,66.86,66.98,104334.0,58.1493,58.3229,58.0364,58.1406,104334.0
2016-12-07 09:40:00,66.98,67.07,66.72,66.73,89901.0,58.1406,58.2187,57.9149,57.9236,89901.0
2016-12-07 09:45:00,66.73,66.78,66.56,66.72,183625.0,57.9236,57.967,57.776,57.9149,183625.0
2016-12-07 09:50:00,66.74,67.06,66.67,66.91,96495.0,57.9323,58.21,57.8715,58.0798,96495.0
2016-12-07 09:55:00,66.91,67.04,66.82,66.96,53500.0,58.0798,58.1927,58.0017,58.1232,53500.0
2016-12-07 10:00:00,66.95,67.23,66.94,67.03,51204.0,58.1146,58.3576,58.1059,58.184,51204.0
2016-12-07 10:05:00,67.06,67.15,66.95,66.96,70025.0,58.21,58.2882,58.1146,58.1232,70025.0
2016-12-07 10:10:00,66.98,67.16,66.96,67.03,44874.0,58.1406,58.2968,58.1232,58.184,44874.0
2016-12-07 10:15:00,67.02,67.03,66.93,67.01,36806.0,58.1753,58.184,58.0972,58.1666,36806.0
2016-12-07 10:20:00,67.01,67.13,66.95,67.02,49543.0,58.1666,58.2708,58.1146,58.1753,49543.0
2016-12-07 10:25:00,67.02,67.02,66.93,66.97,32478.0,58.1753,58.1753,58.0972,58.1319,32478.0
2016-12-07 10:30:00,66.96,67.02,66.87,66.91,81931.0,58.1232,58.1753,58.0451,58.0798,81931.0
2016-12-07 10:35:00,66.9,67.0,66.8,66.85,133962.0,58.0711,58.158,57.9843,58.0277,133962.0
2016-12-07 10:40:00,66.86,66.89,66.72,66.77,68205.0,58.0364,58.0625,57.9149,57.9583,68205.0
2016-12-07 10:45:00,66.78,67.0,66.78,66.95,102255.0,57.967,58.158,57.967,58.1146,102255.0
2016-12-07 10:50:00,66.95,67.02,66.87,67.01,55205.0,58.1146,58.1753,58.0451,58.1666,55205.0
2016-12-07 10:55:00,66.98,67.0,66.87,66.9,55257.0,58.1406,58.158,58.0451,58.0711,55257.0
2016-12-07 11:00:00,66.88,66.92,66.71,66.79,45423.0,58.0538,58.0885,57.9062,57.9757,45423.0
2016-12-07 11:05:00,66.78,66.93,66.71,66.76,56512.0,57.967,58.0972,57.9062,57.9496,56512.0
2016-12-07 11:10:00,66.76,66.76,66.64,66.71,54642.0,57.9496,57.9496,57.8455,57.9062,54642.0
2016-12-07 11:15:00,66.7,66.81,66.65,66.79,30515.0,57.8975,57.993,57.8541,57.9757,30515.0
2016-12-07 11:20:00,66.78,66.79,66.69,66.71,35918.0,57.967,57.9757,57.8889,57.9062,35918.0
2016-12-07 11:25:00,66.72,66.8,66.7,66.79,23590.0,57.9149,57.9843,57.8975,57.9757,23590.0
2016-12-07 11:30:00,66.8,66.91,66.74,66.79,94990.0,57.9843,58.0798,57.9323,57.9757,94990.0
2016-12-07 11:35:00,66.79,66.87,66.76,66.8,42662.0,57.9757,58.0451,57.9496,57.9843,42662.0
2016-12-07 11:40:00,66.81,66.86,66.75,66.75,30874.0,57.993,58.0364,57.9409,57.9409,30874.0
2016-12-07 11:45:00,66.76,66.8,66.71,66.77,52751.0,57.9496,57.9843,57.9062,57.9583,52751.0
2016-12-07 11:50:00,66.76,66.78,66.72,66.75,64630.0,57.9496,57.967,57.9149,57.9409,64630.0
2016-12-07 11:55:00,66.75,66.88,66.73,66.88,62138.0,57.9409,58.0538,57.9236,58.0538,62138.0
2016-12-07 12:00:00,66.88,66.95,66.85,66.88,112553.0,58.0538,58.1146,58.0277,58.0538,112553.0
2016-12-07 12:05:00,66.88,67.0,66.87,66.96,36100.0,58.0538,58.158,58.0451,58.1232,36100.0
2016-12-07 12:10:00,66.95,67.02,66.94,67.01,39400.0,58.1146,58.1753,58.1059,58.1666,39400.0
2016-12-07 12:15:00,67.01,67.05,66.97,67.03,71728.0,58.1666,58.2014,58.1319,58.184,71728.0
2016-12-07 12:20:00,67.03,67.03,66.94,66.95,30615.0,58.184,58.184,58.1059,58.1146,30615.0
2016-12-07 12:25:00,66.95,66.96,66.9,66.95,21851.0,58.1146,58.1232,58.0711,58.1146,21851.0
2016-12-07 12:30:00,66.95,66.95,66.84,66.86,20043.0,58.1146,58.1146,58.0191,58.0364,20043.0
2016-12-07 12:35:00,66.86,66.88,66.82,66.84,14904.0,58.0364,58.0538,58.0017,58.0191,14904.0
2016-12-07 12:40:00,66.85,66.89,66.8,66.83,20725.0,58.0277,58.0625,57.9843,58.0104,20725.0
2016-12-07 12:45:00,66.85,66.85,66.77,66.81,28964.0,58.0277,58.0277,57.9583,57.993,28964.0
2016-12-07 12:50:00,66.8,66.81,66.75,66.77,16007.0,57.9843,57.993,57.9409,57.9583,16007.0
2016-12-07 12:55:00,66.77,66.79,66.72,66.78,47406.0,57.9583,57.9757,57.9149,57.967,47406.0
2016-12-07 13:00:00,66.78,66.89,66.78,66.89,72534.0,57.967,58.0625,57.967,58.0625,72534.0
2016-12-07 13:05:00,66.89,66.98,66.88,66.95,29349.0,58.0625,58.1406,58.0538,58.1146,29349.0
2016-12-07 13:10:00,66.96,67.03,66.9,67.0,58704.0,58.1232,58.184,58.0711,58.158,58704.0
2016-12-07 13:15:00,67.01,67.05,66.97,66.99,42182.0,58.1666,58.2014,58.1319,58.1493,42182.0
2016-12-07 13:20:00,67.0,67.12,66.99,67.01,79332.0,58.158,58.2621,58.1493,58.1666,79332.0
2016-12-07 13:25:00,67.01,67.01,66.92,66.98,31884.0,58.1666,58.1666,58.0885,58.1406,31884.0
2016-12-07 13:30:00,66.98,67.0,66.92,66.97,59603.0,58.1406,58.158,58.0885,58.1319,59603.0
2016-12-07 13:35:00,66.97,67.0,66.91,66.93,66677.0,58.1319,58.158,58.0798,58.0972,66677.0
2016-12-07 13:40:00,66.93,66.97,66.92,66.92,53592.0,58.0972,58.1319,58.0885,58.0885,53592.0
2016-12-07 13:45:00,66.92,67.0,66.92,67.0,30858.0,58.0885,58.158,58.0885,58.158,30858.0
2016-12-07 13:50:00,66.99,67.13,66.98,67.11,41258.0,58.1493,58.2708,58.1406,58.2534,41258.0
2016-12-07 13:55:00,67.1,67.22,67.07,67.13,43428.0,58.2448,58.3489,58.2187,58.2708,43428.0
2016-12-07 14:00:00,67.15,67.17,67.12,67.16,25503.0,58.2882,58.3055,58.2621,58.2968,25503.0
2016-12-07 14:05:00,67.15,67.23,67.14,67.22,20169.0,58.2882,58.3576,58.2795,58.3489,20169.0
2016-12-07 14:10:00,67.22,67.23,67.14,67.15,20974.0,58.3489,58.3576,58.2795,58.2882,20974.0
2016-12-07 14:15:00,67.16,67.29,67.14,67.29,41494.0,58.2968,58.4097,58.2795,58.4097,41494.0
2016-12-07 14:20:00,67.28,67.3,67.24,67.28,25814.0,58.401,58.4184,58.3663,58.401,25814.0
2016-12-07 14:25:00,67.28,67.28,67.24,67.27,59917.0,58.401,58.401,58.3663,58.3923,59917.0
2016-12-07 14:30:00,67.25,67.31,67.24,67.24,49796.0,58.375,58.427,58.3663,58.3663,49796.0
2016-12-07 14:35:00,67.25,67.25,67.14,67.18,54122.0,58.375,58.375,58.2795,58.3142,54122.0
2016-12-07 14:40:00,67.17,67.24,67.17,67.24,55790.0,58.3055,58.3663,58.3055,58.3663,55790.0
2016-12-07 14:45:00,67.24,67.24,67.07,67.13,92698.0,58.3663,58.3663,58.2187,58.2708,92698.0
2016-12-07 14:50:00,67.13,67.18,66.98,67.05,110448.0,58.2708,58.3142,58.1406,58.2014,110448.0
2016-12-07 14:55:00,67.05,67.22,67.04,67.15,68055.0,58.2014,58.3489,58.1927,58.2882,68055.0
2016-12-07 15:00:00,67.15,67.17,67.0,67.01,33496.0,58.2882,58.3055,58.158,58.1666,33496.0
2016-12-07 15:05:00,67.0,67.11,67.0,67.04,38891.0,58.158,58.2534,58.158,58.1927,38891.0
2016-12-07 15:10:00,67.05,67.08,67.02,67.05,25252.0,58.2014,58.2274,58.1753,58.2014,25252.0
2016-12-07 15:15:00,67.05,67.11,67.02,67.07,38821.0,58.2014,58.2534,58.1753,58.2187,38821.0
2016-12-07 15:20:00,67.06,67.19,67.05,67.17,44512.0,58.21,58.3229,58.2014,58.3055,44512.0
2016-12-07 15:25:00,67.17,67.25,67.15,67.16,42635.0,58.3055,58.375,58.2882,58.2968,42635.0
2016-12-07 15:30:00,67.17,67.26,67.16,67.21,64418.0,58.3055,58.3836,58.2968,58.3402,64418.0
2016-12-07 15:35:00,67.21,67.36,67.2,67.29,69936.0,58.3402,58.4704,58.3316,58.4097,69936.0
2016-12-07 15:40:00,67.3,67.3,67.21,67.24,80431.0,58.4184,58.4184,58.3402,58.3663,80431.0
2016-12-07 15:45:00,67.24,67.31,67.22,67.23,109253.0,58.3663,58.427,58.3489,58.3576,109253.0
2016-12-07 15:50:00,67.23,67.25,67.18,67.22,109340.0,58.3576,58.375,58.3142,58.3489,109340.0
2016-12-07 15:55:00,67.23,67.38,67.22,67.37,248195.0,58.3576,58.4878,58.3489,58.4791,248195.0
2016-12-08 09:30:00,67.05,67.05,66.39,66.57,224937.0,58.2014,58.2014,57.6285,57.7847,224937.0
2016-12-08 09:35:00,66.66,66.75,66.47,66.65,91662.0,57.8628,57.9409,57.6979,57.8541,91662.0
2016-12-08 09:40:00,66.64,66.99,66.64,66.93,120452.0,57.8455,58.1493,57.8455,58.0972,120452.0
2016-12-08 09:45:00,66.93,66.95,66.6,66.75,117055.0,58.0972,58.1146,57.8107,57.9409,117055.0
2016-12-08 09:50:00,66.75,66.75,66.4,66.58,144921.0,57.9409,57.9409,57.6371,57.7934,144921.0
2016-12-08 09:55:00,66.58,66.66,66.44,66.55,55804.0,57.7934,57.8628,57.6719,57.7673,55804.0
2016-12-08 10:00:00,66.57,66.67,66.45,66.62,99148.0,57.7847,57.8715,57.6805,57.8281,99148.0
2016-12-08 10:05:00,66.64,66.77,66.62,66.65,85792.0,57.8455,57.9583,57.8281,57.8541,85792.0
2016-12-08 10:10:00,66.65,66.73,66.62,66.65,76579.0,57.8541,57.9236,57.8281,57.8541,76579.0
2016-12-08 10:15:00,66.65,66.73,66.64,66.7,74391.0,57.8541,57.9236,57.8455,57.8975,74391.0
2016-12-08 10:20:00,66.72,66.81,66.65,66.78,79167.0,57.9149,57.993,57.8541,57.967,79167.0
2016-12-08 10:25:00,66.79,66.81,66.66,66.66,62266.0,57.9757,57.993,57.8628,57.8628,62266.0
2016-12-08 10:30:00,66.68,66.84,66.63,66.64,81052.0,57.8802,58.0191,57.8368,57.8455,81052.0
2016-12-08 10:35:00,66.67,66.81,66.64,66.77,68449.0,57.8715,57.993,57.8455,57.9583,68449.0
2016-12-08 10:40:00,66.76,66.95,66.76,66.91,47406.0,57.9496,58.1146,57.9496,58.0798,47406.0
2016-12-08 10:45:00,66.9,67.07,66.88,67.03,93244.0,58.0711,58.2187,58.0538,58.184,93244.0
2016-12-08 10:50:00,67.02,67.03,66.96,66.99,80309.0,58.1753,58.184,58.1232,58.1493,80309.0
2016-12-08 10:55:00,66.98,67.0,66.86,66.89,52045.0,58.1406,58.158,58.0364,58.0625,52045.0
2016-12-08 11:00:00,66.91,67.0,66.89,67.0,36368.0,58.0798,58.158,58.0625,58.158,36368.0
2016-12-08 11:05:00,66.99,67.0,66.83,66.85,43856.0,58.1493,58.158,58.0104,58.0277,43856.0
2016-12-08 11:10:00,66.86,66.93,66.84,66.91,21724.0,58.0364,58.0972,58.0191,58.0798,21724.0
2016-12-08 11:15:00,66.9,66.97,66.85,66.93,25248.0,58.0711,58.1319,58.0277,58.0972,25248.0
2016-12-08 11:20:00,66.93,67.0,66.86,66.88,46696.0,58.0972,58.158,58.0364,58.0538,46696.0
2016-12-08 11:25:00,66.87,66.89,66.7,66.84,54620.0,58.0451,58.0625,57.8975,58.0191,54620.0
2016-12-08 11:30:00,66.84,66.87,66.72,66.73,42104.0,58.0191,58.0451,57.9149,57.9236,42104.0
2016-12-08 11:35:00,66.73,66.74,66.63,66.65,41103.0,57.9236,57.9323,57.8368,57.8541,41103.0
2016-12-08 11:40:00,66.66,66.67,66.63,66.66,26767.0,57.8628,57.8715,57.8368,57.8628,26767.0
2016-12-08 11:45:00,66.67,66.76,66.67,66.74,14488.0,57.8715,57.9496,57.8715,57.9323,14488.0
2016-12-08 11:50:00,66.74,66.8,66.69,66.78,21568.0,57.9323,57.9843,57.8889,57.967,21568.0
2016-12-08 11:55:00,66.79,66.91,66.78,66.91,23071.0,57.9757,58.0798,57.967,58.0798,23071.0
2016-12-08 12:00:00,66.91,66.93,66.88,66.92,41282.0,58.0798,58.0972,58.0538,58.0885,41282.0
2016-12-08 12:05:00,66.92,66.98,66.84,66.95,69885.0,58.0885,58.1406,58.0191,58.1146,69885.0
2016-12-08 12:10:00,66.95,66.95,66.89,66.92,23970.0,58.1146,58.1146,58.0625,58.0885,23970.0
2016-12-08 12:15:00,66.93,66.96,66.86,66.91,68049.0,58.0972,58.1232,58.0364,58.0798,68049.0
2016-12-08 12:20:00,66.92,66.99,66.86,66.97,41164.0,58.0885,58.1493,58.0364,58.1319,41164.0
2016-12-08 12:25:00,66.98,67.05,66.95,66.95,24977.0,58.1406,58.2014,58.1146,58.1146,24977.0
2016-12-08 12:30:00,66.96,67.09,66.96,67.04,18339.0,58.1232,58.2361,58.1232,58.1927,18339.0
2016-12-08 12:35:00,67.04,67.05,66.99,67.05,24377.0,58.1927,58.2014,58.1493,58.2014,24377.0
2016-12-08 12:40:00,67.04,67.08,67.04,67.05,22000.0,58.1927,58.2274,58.1927,58.2014,22000.0
2016-12-08 12:45:00,67.04,67.19,67.03,67.18,24457.0,58.1927,58.3229,58.184,58.3142,24457.0
2016-12-08 12:50:00,67.15,67.15,67.1,67.11,24039.0,58.2882,58.2882,58.2448,58.2534,24039.0
2016-12-08 12:55:00,67.11,67.19,67.11,67.17,36002.0,58.2534,58.3229,58.2534,58.3055,36002.0
2016-12-08 13:00:00,67.17,67.18,67.12,67.13,22245.0,58.3055,58.3142,58.2621,58.2708,22245.0
2016-12-08 13:05:00,67.13,67.14,67.04,67.09,29785.0,58.2708,58.2795,58.1927,58.2361,29785.0
2016-12-08 13:10:00,67.1,67.1,66.99,67.05,20270.0,58.2448,58.2448,58.1493,58.2014,20270.0
2016-12-08 13:15:00,67.07,67.1,66.98,67.01,23412.0,58.2187,58.2448,58.1406,58.1666,23412.0
2016-12-08 13:20:00,67.01,67.09,66.99,67.09,21018.0,58.1666,58.2361,58.1493,58.2361,21018.0
2016-12-08 13:25:00,67.09,67.1,67.01,67.07,25807.0,58.2361,58.2448,58.1666,58.2187,25807.0
2016-12-08 13:30:00,67.06,67.07,67.0,67.06,25531.0,58.21,58.2187,58.158,58.21,25531.0
2016-12-08 13:35:00,67.05,67.18,67.03,67.18,30595.0,58.2014,58.3142,58.184,58.3142,30595.0
2016-12-08 13:40:00,67.17,67.18,67.07,67.08,26841.0,58.3055,58.3142,58.2187,58.2274,26841.0
2016-12-08 13:45:00,67.08,67.12,67.02,67.11,23811.0,58.2274,58.2621,58.1753,58.2534,23811.0
2016-12-08 13:50:00,67.11,67.19,67.1,67.18,31574.0,58.2534,58.3229,58.2448,58.3142,31574.0
2016-12-08 13:55:00,67.19,67.27,67.19,67.24,29949.0,58.3229,58.3923,58.3229,58.3663,29949.0
2016-12-08 14:00:00,67.23,67.27,67.18,67.2,30754.0,58.3576,58.3923,58.3142,58.3316,30754.0
2016-12-08 14:05:00,67.21,67.21,67.1,67.17,28313.0,58.3402,58.3402,58.2448,58.3055,28313.0
2016-12-08 14:10:00,67.17,67.17,67.14,67.17,16433.0,58.3055,58.3055,58.2795,58.3055,16433.0
2016-12-08 14:15:00,67.17,67.18,67.1,67.14,33075.0,58.3055,58.3142,58.2448,58.2795,33075.0
2016-12-08 14:20:00,67.15,67.17,67.01,67.02,31621.0,58.2882,58.3055,58.1666,58.1753,31621.0
2016-12-08 14:25:00,67.01,67.1,67.01,67.07,19886.0,58.1666,58.2448,58.1666,58.2187,19886.0
2016-12-08 14:30:00,67.07,67.16,67.06,67.16,21622.0,58.2187,58.2968,58.21,58.2968,21622.0
2016-12-08 14:35:00,67.15,67.16,67.09,67.14,29251.0,58.2882,58.2968,58.2361,58.2795,29251.0
2016-12-08 14:40:00,67.14,67.16,67.09,67.13,14631.0,58.2795,58.2968,58.2361,58.2708,14631.0
2016-12-08 14:45:00,67.13,67.17,67.08,67.09,22101.0,58.2708,58.3055,58.2274,58.2361,22101.0
2016-12-08 14:50:00,67.08,67.1,67.06,67.08,31142.0,58.2274,58.2448,58.21,58.2274,31142.0
2016-12-08 14:55:00,67.08,67.11,67.08,67.11,22461.0,58.2274,58.2534,58.2274,58.2534,22461.0
2016-12-08 15:00:00,67.1,67.27,67.06,67.19,142943.0,58.2448,58.3923,58.21,58.3229,142943.0
2016-12-08 15:05:00,67.2,67.27,67.07,67.1,41711.0,58.3316,58.3923,58.2187,58.2448,41711.0
2016-12-08 15:10:00,67.12,67.18,67.04,67.04,26001.0,58.2621,58.3142,58.1927,58.1927,26001.0
2016-12-08 15:15:00,67.04,67.1,67.0,67.03,37891.0,58.1927,58.2448,58.158,58.184,37891.0
2016-12-08 15:20:00,67.03,67.07,67.01,67.03,21313.0,58.184,58.2187,58.1666,58.184,21313.0
2016-12-08 15:25:00,67.02,67.09,66.99,67.07,39738.0,58.1753,58.2361,58.1493,58.2187,39738.0
2016-12-08 15:30:00,67.05,67.18,67.04,67.15,33279.0,58.2014,58.3142,58.1927,58.2882,33279.0
2016-12-08 15:35:00,67.14,67.21,67.13,67.18,74726.0,58.2795,58.3402,58.2708,58.3142,74726.0
2016-12-08 15:40:00,67.18,67.24,67.11,67.2,54186.0,58.3142,58.3663,58.2534,58.3316,54186.0
2016-12-08 15:45:00,67.19,67.25,67.16,67.21,64632.0,58.3229,58.375,58.2968,58.3402,64632.0
2016-12-08 15:50:00,67.21,67.22,67.13,67.16,81874.0,58.3402,58.3489,58.2708,58.2968,81874.0
2016-12-08 15:55:00,67.16,67.2,67.1,67.19,138234.0,58.2968,58.3316,58.2448,58.3229,138234.0
2016-12-09 09:30:00,67.38,67.75,67.22,67.71,155260.0,58.4878,58.809,58.3489,58.7743,155260.0
2016-12-09 09:35:00,67.69,67.89,67.63,67.64,84877.0,58.7569,58.9305,58.7048,58.7135,84877.0
2016-12-09 09:40:00,67.62,67.72,67.57,67.69,54619.0,58.6961,58.7829,58.6527,58.7569,54619.0
2016-12-09 09:45:00,67.66,67.68,67.54,67.64,68319.0,58.7309,58.7482,58.6267,58.7135,68319.0
2016-12-09 09:50:00,67.62,67.69,67.57,67.57,41679.0,58.6961,58.7569,58.6527,58.6527,41679.0
2016-12-09 09:55:00,67.57,67.69,67.47,67.55,86564.0,58.6527,58.7569,58.5659,58.6354,86564.0
2016-12-09 10:00:00,67.54,67.79,67.48,67.77,79662.0,58.6267,58.8437,58.5746,58.8263,79662.0
2016-12-09 10:05:00,67.76,67.85,67.59,67.84,59741.0,58.8177,58.8958,58.6701,58.8871,59741.0
2016-12-09 10:10:00,67.84,67.88,67.81,67.83,88590.0,58.8871,58.9218,58.8611,58.8784,88590.0
2016-12-09 10:15:00,67.82,67.86,67.74,67.78,79064.0,58.8697,58.9045,58.8003,58.835,79064.0
2016-12-09 10:20:00,67.78,67.85,67.77,67.84,34495.0,58.835,58.8958,58.8263,58.8871,34495.0
2016-12-09 10:25:00,67.83,67.88,67.77,67.78,62872.0,58.8784,58.9218,58.8263,58.835,62872.0
2016-12-09 10:30:00,67.8,67.87,67.79,67.83,41332.0,58.8524,58.9131,58.8437,58.8784,41332.0
2016-12-09 10:35:00,67.82,67.86,67.69,67.83,48590.0,58.8697,58.9045,58.7569,58.8784,48590.0
2016-12-09 10:40:00,67.83,67.95,67.82,67.94,117620.0,58.8784,58.9826,58.8697,58.9739,117620.0
2016-12-09 10:45:00,67.93,67.94,67.87,67.89,45785.0,58.9652,58.9739,58.9131,58.9305,45785.0
2016-12-09 10:50:00,67.9,67.94,67.89,67.94,46131.0,58.9392,58.9739,58.9305,58.9739,46131.0
2016-12-09 10:55:00,67.93,67.93,67.86,67.9,41786.0,58.9652,58.9652,58.9045,58.9392,41786.0
2016-12-09 11:00:00,67.9,67.92,67.87,67.89,26156.0,58.9392,58.9565,58.9131,58.9305,26156.0
2016-12-09 11:05:00,67.89,67.98,67.87,67.98,32433.0,58.9305,59.0086,58.9131,59.0086,32433.0
2016-12-09 11:10:00,67.98,68.04,67.97,68.04,60743.0,59.0086,59.0607,58.9999,59.0607,60743.0
2016-12-09 11:15:00,68.04,68.1,68.03,68.08,44019.0,59.0607,59.1128,59.052,59.0954,44019.0
2016-12-09 11:20:00,68.09,68.1,67.97,68.04,40943.0,59.1041,59.1128,58.9999,59.0607,40943.0
2016-12-09 11:25:00,68.04,68.05,67.9,67.97,33809.0,59.0607,59.0694,58.9392,58.9999,33809.0
2016-12-09 11:30:00,67.97,68.01,67.9,67.95,39720.0,58.9999,59.0347,58.9392,58.9826,39720.0
2016-12-09 11:35:00,67.95,68.07,67.95,68.06,29218.0,58.9826,59.0867,58.9826,59.0781,29218.0
2016-12-09 11:40:00,68.05,68.12,68.03,68.1,42908.0,59.0694,59.1301,59.052,59.1128,42908.0
2016-12-09 11:45:00,68.1,68.13,68.08,68.09,27481.0,59.1128,59.1388,59.0954,59.1041,27481.0
2016-12-09 11:50:00,68.09,68.1,68.06,68.06,30131.0,59.1041,59.1128,59.0781,59.0781,30131.0
2016-12-09 11:55:00,68.05,68.17,68.05,68.09,55029.0,59.0694,59.1735,59.0694,59.1041,55029.0
2016-12-09 12:00:00,68.08,68.09,67.97,68.0,30046.0,59.0954,59.1041,58.9999,59.026,30046.0
2016-12-09 12:05:00,68.0,68.03,67.99,68.02,20435.0,59.026,59.052,59.0173,59.0433,20435.0
2016-12-09 12:10:00,68.02,68.02,67.97,67.98,37000.0,59.0433,59.0433,58.9999,59.0086,37000.0
2016-12-09 12:15:00,68.0,68.05,67.98,68.03,24063.0,59.026,59.0694,59.0086,59.052,24063.0
2016-12-09 12:20:00,68.02,68.05,67.97,68.02,32120.0,59.0433,59.0694,58.9999,59.0433,32120.0
2016-12-09 12:25:00,68.02,68.03,67.96,68.01,25633.0,59.0433,59.052,58.9913,59.0347,25633.0
2016-12-09 12:30:00,68.0,68.04,67.99,68.0,28170.0,59.026,59.0607,59.0173,59.026,28170.0
2016-12-09 12:35:00,68.01,68.09,68.0,68.01,35205.0,59.0347,59.1041,59.026,59.0347,35205.0
2016-12-09 12:40:00,68.0,68.09,68.0,68.02,71324.0,59.026,59.1041,59.026,59.0433,71324.0
2016-12-09 12:45:00,68.02,68.04,68.0,68.0,18242.0,59.0433,59.0607,59.026,59.026,18242.0
2016-12-09 12:50:00,68.0,68.03,67.97,68.02,21587.0,59.026,59.052,58.9999,59.0433,21587.0
2016-12-09 12:55:00,68.01,68.02,67.86,67.87,41911.0,59.0347,59.0433,58.9045,58.9131,41911.0
2016-12-09 13:00:00,67.88,67.91,67.82,67.84,44208.0,58.9218,58.9479,58.8697,58.8871,44208.0
2016-12-09 13:05:00,67.83,67.83,67.6,67.77,72078.0,58.8784,58.8784,58.6788,58.8263,72078.0
2016-12-09 13:10:00,67.77,67.78,67.7,67.75,32629.0,58.8263,58.835,58.7656,58.809,32629.0
2016-12-09 13:15:00,67.76,67.79,67.71,67.72,55971.0,58.8177,58.8437,58.7743,58.7829,55971.0
2016-12-09 13:20:00,67.73,67.84,67.65,67.84,59498.0,58.7916,58.8871,58.7222,58.8871,59498.0
2016-12-09 13:25:00,67.84,67.9,67.75,67.88,22993.0,58.8871,58.9392,58.809,58.9218,22993.0
2016-12-09 13:30:00,67.89,67.94,67.89,67.92,12140.0,58.9305,58.9739,58.9305,58.9565,12140.0
2016-12-09 13:35:00,67.93,67.95,67.91,67.92,12784.0,58.9652,58.9826,58.9479,58.9565,12784.0
2016-12-09 13:40:00,67.94,67.95,67.9,67.94,14268.0,58.9739,58.9826,58.9392,58.9739,14268.0
2016-12-09 13:45:00,67.94,67.98,67.91,67.96,21926.0,58.9739,59.0086,58.9479,58.9913,21926.0
2016-12-09 13:50:00,67.94,67.97,67.93,67.96,26184.0,58.9739,58.9999,58.9652,58.9913,26184.0
2016-12-09 13:55:00,67.96,67.97,67.88,67.89,14967.0,58.9913,58.9999,58.9218,58.9305,14967.0
2016-12-09 14:00:00,67.88,67.99,67.84,67.95,28357.0,58.9218,59.0173,58.8871,58.9826,28357.0
2016-12-09 14:05:00,67.95,67.97,67.88,67.9,32312.0,58.9826,58.9999,58.9218,58.9392,32312.0
2016-12-09 14:10:00,67.91,68.02,67.91,67.97,42156.0,58.9479,59.0433,58.9479,58.9999,42156.0
2016-12-09 14:15:00,67.95,68.01,67.94,67.95,14627.0,58.9826,59.0347,58.9739,58.9826,14627.0
2016-12-09 14:20:00,67.95,68.0,67.92,67.97,20774.0,58.9826,59.026,58.9565,58.9999,20774.0
2016-12-09 14:25:00,67.97,67.97,67.92,67.93,17063.0,58.9999,58.9999,58.9565,58.9652,17063.0
2016-12-09 14:30:00,67.93,67.96,67.9,67.94,17227.0,58.9652,58.9913,58.9392,58.9739,17227.0
2016-12-09 14:35:00,67.94,67.96,67.89,67.9,23199.0,58.9739,58.9913,58.9305,58.9392,23199.0
2016-12-09 14:40:00,67.9,67.91,67.87,67.87,15397.0,58.9392,58.9479,58.9131,58.9131,15397.0
2016-12-09 14:45:00,67.87,67.88,67.84,67.87,32340.0,58.9131,58.9218,58.8871,58.9131,32340.0
2016-12-09 14:50:00,67.87,67.88,67.79,67.82,55621.0,58.9131,58.9218,58.8437,58.8697,55621.0
2016-12-09 14:55:00,67.83,67.87,67.82,67.85,22130.0,58.8784,58.9131,58.8697,58.8958,22130.0
2016-12-09 15:00:00,67.86,67.94,67.85,67.91,22478.0,58.9045,58.9739,58.8958,58.9479,22478.0
2016-12-09 15:05:00,67.93,67.96,67.91,67.94,18733.0,58.9652,58.9913,58.9479,58.9739,18733.0
2016-12-09 15:10:00,67.94,67.96,67.9,67.93,37616.0,58.9739,58.9913,58.9392,58.9652,37616.0
2016-12-09 15:15:00,67.93,68.02,67.93,67.97,59871.0,58.9652,59.0433,58.9652,58.9999,59871.0
2016-12-09 15:20:00,67.98,67.99,67.9,67.91,29285.0,59.0086,59.0173,58.9392,58.9479,29285.0
2016-12-09 15:25:00,67.91,67.97,67.9,67.96,30672.0,58.9479,58.9999,58.9392,58.9913,30672.0
2016-12-09 15:30:00,67.96,68.0,67.95,68.0,80749.0,58.9913,59.026,58.9826,59.026,80749.0
2016-12-09 15:35:00,68.0,68.0,67.93,67.94,54298.0,59.026,59.026,58.9652,58.9739,54298.0
2016-12-09 15:40:00,67.94,67.98,67.86,67.86,82967.0,58.9739,59.0086,58.9045,58.9045,82967.0
2016-12-09 15:45:00,67.87,67.9,67.75,67.81,138149.0,58.9131,58.9392,58.809,58.8611,138149.0
2016-12-09 15:50:00,67.82,67.85,67.77,67.84,125894.0,58.8697,58.8958,58.8263,58.8871,125894.0
2016-12-09 15:55:00,67.84,67.86,67.77,67.86,131041.0,58.8871,58.9045,58.8263,58.9045,131041.0
2016-12-12 09:30:00,67.98,68.2,67.62,67.79,150481.0,59.0086,59.1996,58.6961,58.8437,150481.0
2016-12-12 09:35:00,67.77,67.93,67.67,67.93,27428.0,58.8263,58.9652,58.7395,58.9652,27428.0
2016-12-12 09:40:00,67.91,68.28,67.81,68.23,45181.0,58.9479,59.269,58.8611,59.2256,45181.0
2016-12-12 09:45:00,68.29,68.36,68.1,68.33,74012.0,59.2777,59.3385,59.1128,59.3124,74012.0
2016-12-12 09:50:00,68.31,68.33,68.17,68.3,39008.0,59.2951,59.3124,59.1735,59.2864,39008.0
2016-12-12 09:55:00,68.32,68.42,68.24,68.39,33201.0,59.3038,59.3906,59.2343,59.3645,33201.0
2016-12-12 10:00:00,68.36,68.54,68.25,68.29,64345.0,59.3385,59.4947,59.243,59.2777,64345.0
2016-12-12 10:05:00,68.27,68.4,68.23,68.37,40610.0,59.2603,59.3732,59.2256,59.3472,40610.0
2016-12-12 10:10:00,68.38,68.4,68.33,68.33,18617.0,59.3558,59.3732,59.3124,59.3124,18617.0
2016-12-12 10:15:00,68.36,68.36,68.22,68.31,102700.0,59.3385,59.3385,59.2169,59.2951,102700.0
2016-12-12 10:20:00,68.32,68.38,68.29,68.29,20871.0,59.3038,59.3558,59.2777,59.2777,20871.0
2016-12-12 10:25:00,68.29,68.31,68.21,68.25,21416.0,59.2777,59.2951,59.2083,59.243,21416.0
2016-12-12 10:30:00,68.27,68.27,68.11,68.12,16526.0,59.2603,59.2603,59.1215,59.1301,16526.0
2016-12-12 10:35:00,68.12,68.21,68.11,68.16,28551.0,59.1301,59.2083,59.1215,59.1649,28551.0
2016-12-12 10:40:00,68.16,68.22,68.12,68.21,16845.0,59.1649,59.2169,59.1301,59.2083,16845.0
2016-12-12 10:45:00,68.21,68.22,68.08,68.11,55990.0,59.2083,59.2169,59.0954,59.1215,55990.0
2016-12-12 10:50:00,68.1,68.18,68.07,68.09,42634.0,59.1128,59.1822,59.0867,59.1041,42634.0
2016-12-12 10:55:00,68.07,68.1,67.87,67.91,77121.0,59.0867,59.1128,58.9131,58.9479,77121.0
2016-12-12 11:00:00,67.92,67.92,67.8,67.81,64164.0,58.9565,58.9565,58.8524,58.8611,64164.0
2016-12-12 11:05:00,67.82,67.83,67.7,67.72,64839.0,58.8697,58.8784,58.7656,58.7829,64839.0
2016-12-12 11:10:00,67.73,67.77,67.65,67.67,107411.0,58.7916,58.8263,58.7222,58.7395,107411.0
2016-12-12 11:15:00,67.67,67.8,67.66,67.72,120696.0,58.7395,58.8524,58.7309,58.7829,120696.0
2016-12-12 11:20:00,67.73,67.74,67.52,67.54,90121.0,58.7916,58.8003,58.6093,58.6267,90121.0
2016-12-12 11:25:00,67.56,67.62,67.53,67.62,82990.0,58.644,58.6961,58.618,58.6961,82990.0
2016-12-12 11:30:00,67.63,67.73,67.57,67.7,76372.0,58.7048,58.7916,58.6527,58.7656,76372.0
2016-12-12 11:35:00,67.7,67.71,67.55,67.67,78338.0,58.7656,58.7743,58.6354,58.7395,78338.0
2016-12-12 11:40:00,67.67,67.78,67.61,67.77,45274.0,58.7395,58.835,58.6875,58.8263,45274.0
2016-12-12 11:45:00,67.77,67.92,67.73,67.91,34565.0,58.8263,58.9565,58.7916,58.9479,34565.0
2016-12-12 11:50:00,67.93,67.95,67.88,67.9,29443.0,58.9652,58.9826,58.9218,58.9392,29443.0
2016-12-12 11:55:00,67.9,67.97,67.89,67.95,53449.0,58.9392,58.9999,58.9305,58.9826,53449.0
2016-12-12 12:00:00,67.95,67.99,67.9,67.91,37184.0,58.9826,59.0173,58.9392,58.9479,37184.0
2016-12-12 12:05:00,67.91,67.96,67.87,67.89,20475.0,58.9479,58.9913,58.9131,58.9305,20475.0
2016-12-12 12:10:00,67.9,67.92,67.88,67.89,21817.0,58.9392,58.9565,58.9218,58.9305,21817.0
2016-12-12 12:15:00,67.89,67.92,67.85,67.86,20033.0,58.9305,58.9565,58.8958,58.9045,20033.0
2016-12-12 12:20:00,67.86,67.87,67.78,67.78,16971.0,58.9045,58.9131,58.835,58.835,16971.0
2016-12-12 12:25:00,67.78,67.85,67.77,67.78,41403.0,58.835,58.8958,58.8263,58.835,41403.0
2016-12-12 12:30:00,67.79,67.86,67.78,67.82,31916.0,58.8437,58.9045,58.835,58.8697,31916.0
2016-12-12 12:35:00,67.83,67.85,67.72,67.78,37576.0,58.8784,58.8958,58.7829,58.835,37576.0
2016-12-12 12:40:00,67.77,67.78,67.71,67.74,47109.0,58.8263,58.835,58.7743,58.8003,47109.0
2016-12-12 12:45:00,67.74,67.76,67.61,67.67,58176.0,58.8003,58.8177,58.6875,58.7395,58176.0
2016-12-12 12:50:00,67.67,67.73,67.64,67.68,41755.0,58.7395,58.7916,58.7135,58.7482,41755.0
2016-12-12 12:55:00,67.68,67.83,67.67,67.81,43850.0,58.7482,58.8784,58.7395,58.8611,43850.0
2016-12-12 13:00:00,67.8,67.86,67.74,67.84,20975.0,58.8524,58.9045,58.8003,58.8871,20975.0
2016-12-12 13:05:00,67.84,67.84,67.68,67.71,37526.0,58.8871,58.8871,58.7482,58.7743,37526.0
2016-12-12 13:10:00,67.71,67.78,67.7,67.73,38646.0,58.7743,58.835,58.7656,58.7916,38646.0
2016-12-12 13:15:00,67.74,67.81,67.7,67.76,34119.0,58.8003,58.8611,58.7656,58.8177,34119.0
2016-12-12 13:20:00,67.77,67.78,67.72,67.74,32667.0,58.8263,58.835,58.7829,58.8003,32667.0
2016-12-12 13:25:00,67.73,67.78,67.68,67.73,24552.0,58.7916,58.835,58.7482,58.7916,24552.0
2016-12-12 13:30:00,67.73,67.85,67.72,67.85,21522.0,58.7916,58.8958,58.7829,58.8958,21522.0
2016-12-12 13:35:00,67.84,67.84,67.71,67.74,28008.0,58.8871,58.8871,58.7743,58.8003,28008.0
2016-12-12 13:40:00,67.75,67.76,67.68,67.73,33879.0,58.809,58.8177,58.7482,58.7916,33879.0
2016-12-12 13:45:00,67.73,67.75,67.6,67.62,27024.0,58.7916,58.809,58.6788,58.6961,27024.0
2016-12-12 13:50:00,67.62,67.65,67.53,67.59,60901.0,58.6961,58.7222,58.618,58.6701,60901.0
2016-12-12 13:55:00,67.59,67.59,67.56,67.59,29390.0,58.6701,58.6701,58.644,58.6701,29390.0
2016-12-12 14:00:00,67.58,67.6,67.5,67.53,92772.0,58.6614,58.6788,58.592,58.618,92772.0
2016-12-12 14:05:00,67.54,67.61,67.52,67.59,50883.0,58.6267,58.6875,58.6093,58.6701,50883.0
2016-12-12 14:10:00,67.59,67.64,67.58,67.59,51290.0,58.6701,58.7135,58.6614,58.6701,51290.0
2016-12-12 14:15:00,67.6,67.7,67.59,67.65,146080.0,58.6788,58.7656,58.6701,58.7222,146080.0
2016-12-12 14:20:00,67.65,67.8,67.65,67.8,42750.0,58.7222,58.8524,58.7222,58.8524,42750.0
2016-12-12 14:25:00,67.79,67.84,67.69,67.7,55886.0,58.8437,58.8871,58.7569,58.7656,55886.0
2016-12-12 14:30:00,67.72,67.83,67.7,67.73,22888.0,58.7829,58.8784,58.7656,58.7916,22888.0
2016-12-12 14:35:00,67.73,67.85,67.71,67.84,34958.0,58.7916,58.8958,58.7743,58.8871,34958.0
2016-12-12 14:40:00,67.85,67.9,67.74,67.75,61599.0,58.8958,58.9392,58.8003,58.809,61599.0
2016-12-12 14:45:00,67.76,67.81,67.68,67.72,65391.0,58.8177,58.8611,58.7482,58.7829,65391.0
2016-12-12 14:50:00,67.72,67.75,67.63,67.73,45020.0,58.7829,58.809,58.7048,58.7916,45020.0
2016-12-12 14:55:00,67.74,67.83,67.71,67.76,26668.0,58.8003,58.8784,58.7743,58.8177,26668.0
2016-12-12 15:00:00,67.76,67.88,67.74,67.86,36728.0,58.8177,58.9218,58.8003,58.9045,36728.0
2016-12-12 15:05:00,67.85,67.86,67.69,67.71,47735.0,58.8958,58.9045,58.7569,58.7743,47735.0
2016-12-12 15:10:00,67.72,67.8,67.67,67.69,55486.0,58.7829,58.8524,58.7395,58.7569,55486.0
2016-12-12 15:15:00,67.68,67.71,67.55,67.59,62276.0,58.7482,58.7743,58.6354,58.6701,62276.0
2016-12-12 15:20:00,67.58,67.63,67.56,67.58,41852.0,58.6614,58.7048,58.644,58.6614,41852.0
2016-12-12 15:25:00,67.59,67.69,67.56,67.58,107791.0,58.6701,58.7569,58.644,58.6614,107791.0
2016-12-12 15:30:00,67.57,67.6,67.43,67.48,125514.0,58.6527,58.6788,58.5312,58.5746,125514.0
2016-12-12 15:35:00,67.49,67.52,67.42,67.47,112367.0,58.5833,58.6093,58.5225,58.5659,112367.0
2016-12-12 15:40:00,67.48,67.53,67.42,67.49,147816.0,58.5746,58.618,58.5225,58.5833,147816.0
2016-12-12 15:45:00,67.48,67.58,67.48,67.52,143283.0,58.5746,58.6614,58.5746,58.6093,143283.0
2016-12-12 15:50:00,67.51,67.59,67.51,67.53,157304.0,58.6006,58.6701,58.6006,58.618,157304.0
2016-12-12 15:55:00,67.53,67.63,67.52,67.61,224942.0,58.618,58.7048,58.6093,58.6875,224942.0
2016-12-13 09:30:00,67.99,68.42,67.99,68.34,136130.0,59.0173,59.3906,59.0173,59.3211,136130.0
2016-12-13 09:35:00,68.33,68.41,68.07,68.2,65461.0,59.3124,59.3819,59.0867,59.1996,65461.0
2016-12-13 09:40:00,68.16,68.28,68.03,68.14,45511.0,59.1649,59.269,59.052,59.1475,45511.0
2016-12-13 09:45:00,68.14,68.43,68.1,68.38,82271.0,59.1475,59.3992,59.1128,59.3558,82271.0
2016-12-13 09:50:00,68.38,68.4,68.22,68.23,81060.0,59.3558,59.3732,59.2169,59.2256,81060.0
2016-12-13 09:55:00,68.24,68.43,68.22,68.4,142669.0,59.2343,59.3992,59.2169,59.3732,142669.0
2016-12-13 10:00:00,68.4,68.52,68.36,68.49,133523.0,59.3732,59.4774,59.3385,59.4513,133523.0
2016-12-13 10:05:00,68.48,68.51,68.44,68.46,98781.0,59.4426,59.4687,59.4079,59.4253,98781.0
2016-12-13 10:10:00,68.47,68.55,68.44,68.47,54503.0,59.434,59.5034,59.4079,59.434,54503.0
2016-12-13 10:15:00,68.47,68.6,68.46,68.56,130254.0,59.434,59.5468,59.4253,59.5121,130254.0
2016-12-13 10:20:00,68.56,68.57,68.47,68.54,71125.0,59.5121,59.5208,59.434,59.4947,71125.0
2016-12-13 10:25:00,68.54,68.56,68.46,68.47,33779.0,59.4947,59.5121,59.4253,59.434,33779.0
2016-12-13 10:30:00,68.47,68.5,68.36,68.36,109621.0,59.434,59.46,59.3385,59.3385,109621.0
2016-12-13 10:35:00,68.34,68.4,68.25,68.25,69211.0,59.3211,59.3732,59.243,59.243,69211.0
2016-12-13 10:40:00,68.25,68.32,68.18,68.26,75920.0,59.243,59.3038,59.1822,59.2517,75920.0
2016-12-13 10:45:00,68.27,68.32,68.16,68.23,60090.0,59.2603,59.3038,59.1649,59.2256,60090.0
2016-12-13 10:50:00,68.23,68.29,68.16,68.29,82743.0,59.2256,59.2777,59.1649,59.2777,82743.0
2016-12-13 10:55:00,68.32,68.53,68.31,68.49,95229.0,59.3038,59.486,59.2951,59.4513,95229.0
2016-12-13 11:00:00,68.49,68.56,68.46,68.5,50581.0,59.4513,59.5121,59.4253,59.46,50581.0
2016-12-13 11:05:00,68.5,68.55,68.41,68.42,49507.0,59.46,59.5034,59.3819,59.3906,49507.0
2016-12-13 11:10:00,68.41,68.52,68.41,68.44,42352.0,59.3819,59.4774,59.3819,59.4079,42352.0
2016-12-13 11:15:00,68.44,68.48,68.41,68.48,32013.0,59.4079,59.4426,59.3819,59.4426,32013.0
2016-12-13 11:20:00,68.49,68.54,68.43,68.53,30048.0,59.4513,59.4947,59.3992,59.486,30048.0
2016-12-13 11:25:00,68.53,68.55,68.48,68.53,50141.0,59.486,59.5034,59.4426,59.486,50141.0
2016-12-13 11:30:00,68.52,68.68,68.51,68.58,104002.0,59.4774,59.6162,59.4687,59.5294,104002.0
2016-12-13 11:35:00,68.58,68.71,68.57,68.67,43847.0,59.5294,59.6423,59.5208,59.6076,43847.0
2016-12-13 11:40:00,68.69,68.78,68.68,68.78,55383.0,59.6249,59.703,59.6162,59.703,55383.0
2016-12-13 11:45:00,68.79,68.79,68.73,68.78,86400.0,59.7117,59.7117,59.6596,59.703,86400.0
2016-12-13 11:50:00,68.78,68.79,68.59,68.59,33165.0,59.703,59.7117,59.5381,59.5381,33165.0
2016-12-13 11:55:00,68.59,68.72,68.58,68.7,40883.0,59.5381,59.651,59.5294,59.6336,40883.0
2016-12-13 12:00:00,68.7,68.77,68.69,68.71,40245.0,59.6336,59.6944,59.6249,59.6423,40245.0
2016-12-13 12:05:00,68.72,68.75,68.68,68.73,43140.0,59.651,59.677,59.6162,59.6596,43140.0
2016-12-13 12:10:00,68.73,68.77,68.73,68.74,30649.0,59.6596,59.6944,59.6596,59.6683,30649.0
2016-12-13 12:15:00,68.75,68.81,68.73,68.73,46713.0,59.677,59.7291,59.6596,59.6596,46713.0
2016-12-13 12:20:00,68.73,68.77,68.68,68.71,40016.0,59.6596,59.6944,59.6162,59.6423,40016.0
2016-12-13 12:25:00,68.7,68.82,68.7,68.79,42396.0,59.6336,59.7378,59.6336,59.7117,42396.0
2016-12-13 12:30:00,68.79,68.81,68.76,68.76,43353.0,59.7117,59.7291,59.6857,59.6857,43353.0
2016-12-13 12:35:00,68.76,68.78,68.69,68.7,30648.0,59.6857,59.703,59.6249,59.6336,30648.0
2016-12-13 12:40:00,68.71,68.74,68.69,68.71,31512.0,59.6423,59.6683,59.6249,59.6423,31512.0
2016-12-13 12:45:00,68.7,68.73,68.69,68.71,23601.0,59.6336,59.6596,59.6249,59.6423,23601.0
2016-12-13 12:50:00,68.71,68.77,68.68,68.7,41822.0,59.6423,59.6944,59.6162,59.6336,41822.0
2016-12-13 12:55:00,68.7,68.73,68.69,68.7,20356.0,59.6336,59.6596,59.6249,59.6336,20356.0
2016-12-13 13:00:00,68.7,68.77,68.68,68.73,26376.0,59.6336,59.6944,59.6162,59.6596,26376.0
2016-12-13 13:05:00,68.74,68.77,68.69,68.7,28771.0,59.6683,59.6944,59.6249,59.6336,28771.0
2016-12-13 13:10:00,68.7,68.71,68.66,68.7,32116.0,59.6336,59.6423,59.5989,59.6336,32116.0
2016-12-13 13:15:00,68.69,68.74,68.67,68.73,38448.0,59.6249,59.6683,59.6076,59.6596,38448.0
2016-12-13 13:20:00,68.72,68.74,68.69,68.7,22202.0,59.651,59.6683,59.6249,59.6336,22202.0
2016-12-13 13:25:00,68.71,68.8,68.7,68.79,37646.0,59.6423,59.7204,59.6336,59.7117,37646.0
2016-12-13 13:30:00,68.79,68.8,68.74,68.76,34530.0,59.7117,59.7204,59.6683,59.6857,34530.0
2016-12-13 13:35:00,68.77,68.81,68.77,68.78,29065.0,59.6944,59.7291,59.6944,59.703,29065.0
2016-12-13 13:40:00,68.78,68.8,68.73,68.74,30055.0,59.703,59.7204,59.6596,59.6683,30055.0
2016-12-13 13:45:00,68.75,68.76,68.72,68.73,22766.0,59.677,59.6857,59.651,59.6596,22766.0
2016-12-13 13:50:00,68.73,68.75,68.68,68.7,14780.0,59.6596,59.677,59.6162,59.6336,14780.0
2016-12-13 13:55:00,68.7,68.76,68.69,68.71,20972.0,59.6336,59.6857,59.6249,59.6423,20972.0
2016-12-13 14:00:00,68.7,68.73,68.61,68.61,31385.0,59.6336,59.6596,59.5555,59.5555,31385.0
2016-12-13 14:05:00,68.61,68.69,68.6,68.64,27632.0,59.5555,59.6249,59.5468,59.5815,27632.0
2016-12-13 14:10:00,68.65,68.75,68.64,68.75,35753.0,59.5902,59.677,59.5815,59.677,35753.0
2016-12-13 14:15:00,68.75,68.75,68.69,68.72,32077.0,59.677,59.677,59.6249,59.651,32077.0
2016-12-13 14:20:00,68.71,68.73,68.67,68.7,43018.0,59.6423,59.6596,59.6076,59.6336,43018.0
2016-12-13 14:25:00,68.69,68.8,68.68,68.75,71725.0,59.6249,59.7204,59.6162,59.677,71725.0
2016-12-13 14:30:00,68.76,68.8,68.73,68.8,58348.0,59.6857,59.7204,59.6596,59.7204,58348.0
2016-12-13 14:35:00,68.8,68.8,68.68,68.77,37411.0,59.7204,59.7204,59.6162,59.6944,37411.0
2016-12-13 14:40:00,68.77,68.8,68.75,68.75,29345.0,59.6944,59.7204,59.677,59.677,29345.0
2016-12-13 14:45:00,68.76,68.81,68.75,68.79,39083.0,59.6857,59.7291,59.677,59.7117,39083.0
2016-12-13 14:50:00,68.8,68.84,68.79,68.82,34840.0,59.7204,59.7551,59.7117,59.7378,34840.0
2016-12-13 14:55:00,68.82,68.85,68.76,68.82,32881.0,59.7378,59.7638,59.6857,59.7378,32881.0
2016-12-13 15:00:00,68.82,68.89,68.76,68.8,90265.0,59.7378,59.7985,59.6857,59.7204,90265.0
2016-12-13 15:05:00,68.8,68.82,68.76,68.78,40021.0,59.7204,59.7378,59.6857,59.703,40021.0
2016-12-13 15:10:00,68.78,68.81,68.75,68.79,27682.0,59.703,59.7291,59.677,59.7117,27682.0
2016-12-13 15:15:00,68.78,68.83,68.78,68.8,38556.0,59.703,59.7464,59.703,59.7204,38556.0
2016-12-13 15:20:00,68.79,68.82,68.78,68.82,54220.0,59.7117,59.7378,59.703,59.7378,54220.0
2016-12-13 15:25:00,68.81,68.84,68.79,68.8,60550.0,59.7291,59.7551,59.7117,59.7204,60550.0
2016-12-13 15:30:00,68.81,68.83,68.77,68.79,74180.0,59.7291,59.7464,59.6944,59.7117,74180.0
2016-12-13 15:35:00,68.78,68.8,68.75,68.76,88892.0,59.703,59.7204,59.677,59.6857,88892.0
2016-12-13 15:40:00,68.76,68.8,68.71,68.74,95240.0,59.6857,59.7204,59.6423,59.6683,95240.0
2016-12-13 15:45:00,68.74,68.77,68.63,68.65,196862.0,59.6683,59.6944,59.5728,59.5902,196862.0
2016-12-13 15:50:00,68.65,68.67,68.56,68.62,203382.0,59.5902,59.6076,59.5121,59.5642,203382.0
2016-12-13 15:55:00,68.62,68.68,68.56,68.63,323825.0,59.5642,59.6162,59.5121,59.5728,323825.0
2016-12-14 09:30:00,68.42,68.92,68.42,68.7,163095.0,59.3906,59.8246,59.3906,59.6336,163095.0
2016-12-14 09:35:00,68.72,68.9,68.65,68.69,135692.0,59.651,59.8072,59.5902,59.6249,135692.0
2016-12-14 09:40:00,68.68,68.8,68.51,68.75,68727.0,59.6162,59.7204,59.4687,59.677,68727.0
2016-12-14 09:45:00,68.76,68.83,68.74,68.79,53075.0,59.6857,59.7464,59.6683,59.7117,53075.0
2016-12-14 09:50:00,68.78,68.88,68.69,68.86,174355.0,59.703,59.7898,59.6249,59.7725,174355.0
2016-12-14 09:55:00,68.86,68.9,68.78,68.83,128452.0,59.7725,59.8072,59.703,59.7464,128452.0
2016-12-14 10:00:00,68.83,68.84,68.64,68.66,96018.0,59.7464,59.7551,59.5815,59.5989,96018.0
2016-12-14 10:05:00,68.67,68.82,68.51,68.78,60025.0,59.6076,59.7378,59.4687,59.703,60025.0
2016-12-14 10:10:00,68.78,68.79,68.58,68.61,44917.0,59.703,59.7117,59.5294,59.5555,44917.0
2016-12-14 10:15:00,68.62,68.77,68.56,68.77,41064.0,59.5642,59.6944,59.5121,59.6944,41064.0
2016-12-14 10:20:00,68.76,68.77,68.58,68.59,73683.0,59.6857,59.6944,59.5294,59.5381,73683.0
2016-12-14 10:25:00,68.59,68.6,68.45,68.56,32637.0,59.5381,59.5468,59.4166,59.5121,32637.0
2016-12-14 10:30:00,68.57,68.66,68.54,68.58,45802.0,59.5208,59.5989,59.4947,59.5294,45802.0
2016-12-14 10:35:00,68.58,68.76,68.57,68.76,61599.0,59.5294,59.6857,59.5208,59.6857,61599.0
2016-12-14 10:40:00,68.77,68.77,68.63,68.65,32285.0,59.6944,59.6944,59.5728,59.5902,32285.0
2016-12-14 10:45:00,68.66,68.8,68.6,68.75,45447.0,59.5989,59.7204,59.5468,59.677,45447.0
2016-12-14 10:50:00,68.73,68.82,68.7,68.74,43982.0,59.6596,59.7378,59.6336,59.6683,43982.0
2016-12-14 10:55:00,68.73,68.75,68.65,68.75,27290.0,59.6596,59.677,59.5902,59.677,27290.0
2016-12-14 11:00:00,68.76,68.8,68.71,68.72,32468.0,59.6857,59.7204,59.6423,59.651,32468.0
2016-12-14 11:05:00,68.72,68.75,68.64,68.64,26489.0,59.651,59.677,59.5815,59.5815,26489.0
2016-12-14 11:10:00,68.64,68.72,68.55,68.59,30713.0,59.5815,59.651,59.5034,59.5381,30713.0
2016-12-14 11:15:00,68.59,68.61,68.4,68.43,38146.0,59.5381,59.5555,59.3732,59.3992,38146.0
2016-12-14 11:20:00,68.43,68.45,68.25,68.34,57307.0,59.3992,59.4166,59.243,59.3211,57307.0
2016-12-14 11:25:00,68.34,68.42,68.26,68.32,39677.0,59.3211,59.3906,59.2517,59.3038,39677.0
2016-12-14 11:30:00,68.32,68.33,68.26,68.27,38185.0,59.3038,59.3124,59.2517,59.2603,38185.0
2016-12-14 11:35:00,68.27,68.27,68.18,68.19,33785.0,59.2603,59.2603,59.1822,59.1909,33785.0
2016-12-14 11:40:00,68.2,68.25,68.1,68.13,50203.0,59.1996,59.243,59.1128,59.1388,50203.0
2016-12-14 11:45:00,68.13,68.27,68.12,68.2,233367.0,59.1388,59.2603,59.1301,59.1996,233367.0
2016-12-14 11:50:00,68.21,68.26,68.16,68.18,23711.0,59.2083,59.2517,59.1649,59.1822,23711.0
2016-12-14 11:55:00,68.17,68.2,68.13,68.15,32208.0,59.1735,59.1996,59.1388,59.1562,32208.0
2016-12-14 12:00:00,68.13,68.13,67.98,68.01,84774.0,59.1388,59.1388,59.0086,59.0347,84774.0
2016-12-14 12:05:00,68.0,68.04,67.9,67.95,52560.0,59.026,59.0607,58.9392,58.9826,52560.0
2016-12-14 12:10:00,67.97,68.07,67.95,68.01,53265.0,58.9999,59.0867,58.9826,59.0347,53265.0
2016-12-14 12:15:00,68.01,68.21,68.01,68.14,32084.0,59.0347,59.2083,59.0347,59.1475,32084.0
2016-12-14 12:20:00,68.14,68.19,68.08,68.1,27904.0,59.1475,59.1909,59.0954,59.1128,27904.0
2016-12-14 12:25:00,68.11,68.13,68.04,68.13,25773.0,59.1215,59.1388,59.0607,59.1388,25773.0
2016-12-14 12:30:00,68.13,68.16,68.09,68.12,29414.0,59.1388,59.1649,59.1041,59.1301,29414.0
2016-12-14 12:35:00,68.11,68.13,68.08,68.11,31273.0,59.1215,59.1388,59.0954,59.1215,31273.0
2016-12-14 12:40:00,68.11,68.14,68.06,68.14,24887.0,59.1215,59.1475,59.0781,59.1475,24887.0
2016-12-14 12:45:00,68.13,68.24,68.13,68.2,23376.0,59.1388,59.2343,59.1388,59.1996,23376.0
2016-12-14 12:50:00,68.19,68.19,68.13,68.17,14668.0,59.1909,59.1909,59.1388,59.1735,14668.0
2016-12-14 12:55:00,68.16,68.2,68.15,68.17,26785.0,59.1649,59.1996,59.1562,59.1735,26785.0
2016-12-14 13:00:00,68.17,68.19,68.15,68.16,28680.0,59.1735,59.1909,59.1562,59.1649,28680.0
2016-12-14 13:05:00,68.16,68.17,68.13,68.15,29287.0,59.1649,59.1735,59.1388,59.1562,29287.0
2016-12-14 13:10:00,68.15,68.24,68.11,68.2,35214.0,59.1562,59.2343,59.1215,59.1996,35214.0
2016-12-14 13:15:00,68.2,68.2,68.13,68.14,29670.0,59.1996,59.1996,59.1388,59.1475,29670.0
2016-12-14 13:20:00,68.14,68.18,68.12,68.17,17872.0,59.1475,59.1822,59.1301,59.1735,17872.0
2016-12-14 13:25:00,68.17,68.22,68.16,68.21,19909.0,59.1735,59.2169,59.1649,59.2083,19909.0
2016-12-14 13:30:00,68.22,68.24,68.19,68.2,22334.0,59.2169,59.2343,59.1909,59.1996,22334.0
2016-12-14 13:35:00,68.19,68.22,68.18,68.18,18206.0,59.1909,59.2169,59.1822,59.1822,18206.0
2016-12-14 13:40:00,68.19,68.19,68.12,68.14,15565.0,59.1909,59.1909,59.1301,59.1475,15565.0
2016-12-14 13:45:00,68.13,68.18,68.12,68.17,17123.0,59.1388,59.1822,59.1301,59.1735,17123.0
2016-12-14 13:50:00,68.17,68.24,68.16,68.16,32227.0,59.1735,59.2343,59.1649,59.1649,32227.0
2016-12-14 13:55:00,68.16,68.18,68.12,68.18,38474.0,59.1649,59.1822,59.1301,59.1822,38474.0
2016-12-14 14:00:00,68.19,68.19,67.94,68.13,64579.0,59.1909,59.1909,58.9739,59.1388,64579.0
2016-12-14 14:05:00,68.1,68.1,67.94,68.06,44014.0,59.1128,59.1128,58.9739,59.0781,44014.0
2016-12-14 14:10:00,68.04,68.07,67.93,67.95,23387.0,59.0607,59.0867,58.9652,58.9826,23387.0
2016-12-14 14:15:00,67.96,68.02,67.9,68.01,32294.0,58.9913,59.0433,58.9392,59.0347,32294.0
2016-12-14 14:20:00,68.02,68.03,67.95,68.0,22608.0,59.0433,59.052,58.9826,59.026,22608.0
2016-12-14 14:25:00,68.0,68.07,67.94,68.0,45713.0,59.026,59.0867,58.9739,59.026,45713.0
2016-12-14 14:30:00,68.0,68.01,67.91,67.91,51140.0,59.026,59.0347,58.9479,58.9479,51140.0
2016-12-14 14:35:00,67.92,67.99,67.86,67.96,39655.0,58.9565,59.0173,58.9045,58.9913,39655.0
2016-12-14 14:40:00,67.97,68.01,67.91,68.0,68948.0,58.9999,59.0347,58.9479,59.026,68948.0
2016-12-14 14:45:00,68.0,68.11,67.99,68.04,28519.0,59.026,59.1215,59.0173,59.0607,28519.0
2016-12-14 14:50:00,68.03,68.07,68.01,68.03,59676.0,59.052,59.0867,59.0347,59.052,59676.0
2016-12-14 14:55:00,68.02,68.03,67.85,67.85,35407.0,59.0433,59.052,58.8958,58.8958,35407.0
2016-12-14 15:00:00,67.85,67.98,67.85,67.92,50226.0,58.8958,59.0086,58.8958,58.9565,50226.0
2016-12-14 15:05:00,67.91,68.04,67.8,67.82,43792.0,58.9479,59.0607,58.8524,58.8697,43792.0
2016-12-14 15:10:00,67.83,67.9,67.77,67.79,49397.0,58.8784,58.9392,58.8263,58.8437,49397.0
2016-12-14 15:15:00,67.78,67.78,67.57,67.66,65917.0,58.835,58.835,58.6527,58.7309,65917.0
2016-12-14 15:20:00,67.67,67.76,67.66,67.67,67745.0,58.7395,58.8177,58.7309,58.7395,67745.0
2016-12-14 15:25:00,67.65,67.71,67.6,67.61,61665.0,58.7222,58.7743,58.6788,58.6875,61665.0
2016-12-14 15:30:00,67.6,67.79,67.6,67.79,134212.0,58.6788,58.8437,58.6788,58.8437,134212.0
2016-12-14 15:35:00,67.8,68.01,67.8,68.0,122645.0,58.8524,59.0347,58.8524,59.026,122645.0
2016-12-14 15:40:00,68.0,68.01,67.88,67.91,156616.0,59.026,59.0347,58.9218,58.9479,156616.0
2016-12-14 15:45:00,67.91,67.93,67.85,67.89,110780.0,58.9479,58.9652,58.8958,58.9305,110780.0
2016-12-14 15:50:00,67.88,67.88,67.69,67.84,118098.0,58.9218,58.9218,58.7569,58.8871,118098.0
2016-12-14 15:55:00,67.84,67.84,67.54,67.67,505104.0,58.8871,58.8871,58.6267,58.7395,505104.0
2016-12-15 09:30:00,70.37,71.0,70.15,70.9,932462.0,61.0832,61.6301,60.8922,61.5433,932462.0
2016-12-15 09:35:00,70.92,71.27,70.2,70.5,593332.0,61.5606,61.8644,60.9356,61.1961,593332.0
2016-12-15 09:40:00,70.5,70.65,70.07,70.31,266339.0,61.1961,61.3263,60.8228,61.0311,266339.0
2016-12-15 09:45:00,70.31,70.35,69.66,70.3,248178.0,61.0311,61.0659,60.4669,61.0224,248178.0
2016-12-15 09:50:00,70.28,70.58,70.11,70.32,276095.0,61.0051,61.2655,60.8575,61.0398,276095.0
2016-12-15 09:55:00,70.32,70.49,70.19,70.39,125664.0,61.0398,61.1874,60.927,61.1006,125664.0
2016-12-15 10:00:00,70.36,70.4,70.15,70.16,157801.0,61.0745,61.1093,60.8922,60.9009,157801.0
2016-12-15 10:05:00,70.17,70.27,69.89,69.98,147828.0,60.9096,60.9964,60.6666,60.7447,147828.0
2016-12-15 10:10:00,69.98,70.0,69.73,69.77,226199.0,60.7447,60.762,60.5277,60.5624,226199.0
2016-12-15 10:15:00,69.76,69.82,69.68,69.81,169957.0,60.5537,60.6058,60.4843,60.5971,169957.0
2016-12-15 10:20:00,69.81,69.99,69.79,69.91,228312.0,60.5971,60.7534,60.5798,60.6839,228312.0
2016-12-15 10:25:00,69.92,70.02,69.89,69.95,182216.0,60.6926,60.7794,60.6666,60.7186,182216.0
2016-12-15 10:30:00,69.95,70.02,69.72,69.88,232064.0,60.7186,60.7794,60.519,60.6579,232064.0
2016-12-15 10:35:00,69.88,70.16,69.77,70.15,195351.0,60.6579,60.9009,60.5624,60.8922,195351.0
2016-12-15 10:40:00,70.18,70.4,70.16,70.28,166010.0,60.9183,61.1093,60.9009,61.0051,166010.0
2016-12-15 10:45:00,70.27,70.39,70.1,70.17,85271.0,60.9964,61.1006,60.8488,60.9096,85271.0
2016-12-15 10:50:00,70.17,70.18,69.89,70.01,108458.0,60.9096,60.9183,60.6666,60.7707,108458.0
2016-12-15 10:55:00,70.03,70.11,69.91,69.96,107791.0,60.7881,60.8575,60.6839,60.7273,107791.0
2016-12-15 11:00:00,69.98,70.05,69.94,70.0,95433.0,60.7447,60.8054,60.71,60.762,95433.0
2016-12-15 11:05:00,70.01,70.17,70.0,70.11,128798.0,60.7707,60.9096,60.762,60.8575,128798.0
2016-12-15 11:10:00,70.12,70.61,70.1,70.46,448882.0,60.8662,61.2915,60.8488,61.1613,448882.0
2016-12-15 11:15:00,70.48,70.6,70.29,70.34,208306.0,61.1787,61.2829,61.0138,61.0572,208306.0
2016-12-15 11:20:00,70.35,70.58,70.31,70.42,175550.0,61.0659,61.2655,61.0311,61.1266,175550.0
2016-12-15 11:25:00,70.45,70.67,70.45,70.59,221745.0,61.1527,61.3436,61.1527,61.2742,221745.0
2016-12-15 11:30:00,70.59,70.7,70.59,70.64,180246.0,61.2742,61.3697,61.2742,61.3176,180246.0
2016-12-15 11:35:00,70.63,70.76,70.53,70.75,189727.0,61.3089,61.4217,61.2221,61.4131,189727.0
2016-12-15 11:40:00,70.75,70.77,70.43,70.57,123327.0,61.4131,61.4304,61.1353,61.2568,123327.0
2016-12-15 11:45:00,70.57,70.63,70.46,70.58,104033.0,61.2568,61.3089,61.1613,61.2655,104033.0
2016-12-15 11:50:00,70.59,70.63,70.52,70.57,81162.0,61.2742,61.3089,61.2134,61.2568,81162.0
2016-12-15 11:55:00,70.55,70.69,70.53,70.69,185573.0,61.2395,61.361,61.2221,61.361,185573.0
2016-12-15 12:00:00,70.68,70.7,70.53,70.56,115948.0,61.3523,61.3697,61.2221,61.2481,115948.0
2016-12-15 12:05:00,70.57,70.7,70.53,70.54,153300.0,61.2568,61.3697,61.2221,61.2308,153300.0
2016-12-15 12:10:00,70.54,70.56,70.36,70.53,96652.0,61.2308,61.2481,61.0745,61.2221,96652.0
2016-12-15 12:15:00,70.53,70.58,70.41,70.53,72257.0,61.2221,61.2655,61.1179,61.2221,72257.0
2016-12-15 12:20:00,70.53,70.6,70.42,70.45,84664.0,61.2221,61.2829,61.1266,61.1527,84664.0
2016-12-15 12:25:00,70.45,70.55,70.45,70.5,117971.0,61.1527,61.2395,61.1527,61.1961,117971.0
2016-12-15 12:30:00,70.5,70.58,70.43,70.58,120986.0,61.1961,61.2655,61.1353,61.2655,120986.0
2016-12-15 12:35:00,70.58,70.63,70.52,70.63,62905.0,61.2655,61.3089,61.2134,61.3089,62905.0
2016-12-15 12:40:00,70.63,70.64,70.46,70.59,85707.0,61.3089,61.3176,61.1613,61.2742,85707.0
2016-12-15 12:45:00,70.58,70.61,70.51,70.57,71995.0,61.2655,61.2915,61.2047,61.2568,71995.0
2016-12-15 12:50:00,70.58,70.61,70.52,70.55,53693.0,61.2655,61.2915,61.2134,61.2395,53693.0
2016-12-15 12:55:00,70.56,70.65,70.55,70.65,85016.0,61.2481,61.3263,61.2395,61.3263,85016.0
2016-12-15 13:00:00,70.65,70.75,70.6,70.72,92870.0,61.3263,61.4131,61.2829,61.387,92870.0
2016-12-15 13:05:00,70.72,70.9,70.71,70.88,110383.0,61.387,61.5433,61.3783,61.5259,110383.0
2016-12-15 13:10:00,70.87,70.95,70.84,70.94,90630.0,61.5172,61.5867,61.4912,61.578,90630.0
2016-12-15 13:15:00,70.94,70.95,70.9,70.93,86860.0,61.578,61.5867,61.5433,61.5693,86860.0
2016-12-15 13:20:00,70.94,71.03,70.91,71.02,116263.0,61.578,61.6561,61.5519,61.6474,116263.0
2016-12-15 13:25:00,71.03,71.25,71.01,71.2,225300.0,61.6561,61.8471,61.6387,61.8037,225300.0
2016-12-15 13:30:00,71.21,71.27,71.18,71.19,88029.0,61.8124,61.8644,61.7863,61.795,88029.0
2016-12-15 13:35:00,71.2,71.2,71.01,71.01,138971.0,61.8037,61.8037,61.6387,61.6387,138971.0
2016-12-15 13:40:00,71.03,71.11,71.02,71.08,61874.0,61.6561,61.7256,61.6474,61.6995,61874.0
2016-12-15 13:45:00,71.08,71.09,70.96,71.04,89700.0,61.6995,61.7082,61.5953,61.6648,89700.0
2016-12-15 13:50:00,71.05,71.12,70.95,71.0,104805.0,61.6735,61.7342,61.5867,61.6301,104805.0
2016-12-15 13:55:00,71.01,71.14,70.98,71.11,78812.0,61.6387,61.7516,61.6127,61.7256,78812.0
2016-12-15 14:00:00,71.1,71.19,71.08,71.18,61620.0,61.7169,61.795,61.6995,61.7863,61620.0
2016-12-15 14:05:00,71.17,71.23,71.08,71.18,75593.0,61.7776,61.8297,61.6995,61.7863,75593.0
2016-12-15 14:10:00,71.16,71.19,70.98,71.03,62163.0,61.769,61.795,61.6127,61.6561,62163.0
2016-12-15 14:15:00,71.03,71.16,71.02,71.11,59372.0,61.6561,61.769,61.6474,61.7256,59372.0
2016-12-15 14:20:00,71.09,71.19,71.05,71.19,51693.0,61.7082,61.795,61.6735,61.795,51693.0
2016-12-15 14:25:00,71.19,71.24,71.15,71.19,60231.0,61.795,61.8384,61.7603,61.795,60231.0
2016-12-15 14:30:00,71.2,71.42,71.18,71.33,128421.0,61.8037,61.9946,61.7863,61.9165,128421.0
2016-12-15 14:35:00,71.33,71.59,71.33,71.45,143544.0,61.9165,62.1422,61.9165,62.0207,143544.0
2016-12-15 14:40:00,71.47,71.58,71.38,71.53,121022.0,62.038,62.1335,61.9599,62.0901,121022.0
2016-12-15 14:45:00,71.54,71.57,71.47,71.52,80606.0,62.0988,62.1248,62.038,62.0814,80606.0
2016-12-15 14:50:00,71.54,71.59,71.41,71.48,133091.0,62.0988,62.1422,61.986,62.0467,133091.0
2016-12-15 14:55:00,71.48,71.5,71.28,71.48,160601.0,62.0467,62.0641,61.8731,62.0467,160601.0
2016-12-15 15:00:00,71.48,71.54,71.42,71.49,101918.0,62.0467,62.0988,61.9946,62.0554,101918.0
2016-12-15 15:05:00,71.49,71.53,71.44,71.51,124410.0,62.0554,62.0901,62.012,62.0728,124410.0
2016-12-15 15:10:00,71.51,71.54,71.48,71.5,80707.0,62.0728,62.0988,62.0467,62.0641,80707.0
2016-12-15 15:15:00,71.5,71.53,71.49,71.52,72326.0,62.0641,62.0901,62.0554,62.0814,72326.0
2016-12-15 15:20:00,71.52,71.55,71.47,71.49,96113.0,62.0814,62.1075,62.038,62.0554,96113.0
2016-12-15 15:25:00,71.48,71.5,71.4,71.47,163033.0,62.0467,62.0641,61.9773,62.038,163033.0
2016-12-15 15:30:00,71.47,71.55,71.34,71.37,134521.0,62.038,62.1075,61.9252,61.9512,134521.0
2016-12-15 15:35:00,71.37,71.41,71.26,71.35,160147.0,61.9512,61.986,61.8558,61.9339,160147.0
2016-12-15 15:40:00,71.36,71.47,71.25,71.3,207779.0,61.9426,62.038,61.8471,61.8905,207779.0
2016-12-15 15:45:00,71.31,71.42,71.22,71.23,300074.0,61.8992,61.9946,61.821,61.8297,300074.0
2016-12-15 15:50:00,71.24,71.35,71.23,71.32,286225.0,61.8384,61.9339,61.8297,61.9078,286225.0
2016-12-15 15:55:00,71.31,71.42,71.29,71.37,594005.0,61.8992,61.9946,61.8818,61.9512,594005.0
2016-12-16 09:30:00,72.86,73.71,72.78,73.36,1444984.0,63.2446,63.9824,63.1752,63.6786,1444984.0
2016-12-16 09:35:00,73.37,73.55,73.1,73.25,457223.0,63.6873,63.8435,63.4529,63.5831,457223.0
2016-12-16 09:40:00,73.23,73.27,72.91,73.2,374988.0,63.5658,63.6005,63.288,63.5397,374988.0
2016-12-16 09:45:00,73.21,73.21,72.74,72.91,184326.0,63.5484,63.5484,63.1404,63.288,184326.0
2016-12-16 09:50:00,72.91,73.07,72.75,72.79,155218.0,63.288,63.4269,63.1491,63.1838,155218.0
2016-12-16 09:55:00,72.77,72.99,72.71,72.75,163601.0,63.1665,63.3574,63.1144,63.1491,163601.0
2016-12-16 10:00:00,72.75,72.78,72.61,72.63,141795.0,63.1491,63.1752,63.0276,63.045,141795.0
2016-12-16 10:05:00,72.64,72.77,72.57,72.71,242963.0,63.0536,63.1665,62.9929,63.1144,242963.0
2016-12-16 10:10:00,72.71,72.71,72.53,72.57,73913.0,63.1144,63.1144,62.9582,62.9929,73913.0
2016-12-16 10:15:00,72.57,72.65,72.41,72.42,104787.0,62.9929,63.0623,62.854,62.8627,104787.0
2016-12-16 10:20:00,72.43,72.57,72.32,72.36,70057.0,62.8714,62.9929,62.7759,62.8106,70057.0
2016-12-16 10:25:00,72.37,72.5,72.37,72.41,71456.0,62.8193,62.9321,62.8193,62.854,71456.0
2016-12-16 10:30:00,72.41,72.41,72.21,72.24,80130.0,62.854,62.854,62.6804,62.7064,80130.0
2016-12-16 10:35:00,72.23,72.43,72.22,72.32,108878.0,62.6977,62.8714,62.6891,62.7759,108878.0
2016-12-16 10:40:00,72.31,72.41,72.29,72.4,79010.0,62.7672,62.854,62.7498,62.8453,79010.0
2016-12-16 10:45:00,72.4,72.6,72.33,72.48,136264.0,62.8453,63.0189,62.7845,62.9148,136264.0
2016-12-16 10:50:00,72.48,72.53,72.4,72.44,111848.0,62.9148,62.9582,62.8453,62.88,111848.0
2016-12-16 10:55:00,72.45,72.47,72.17,72.23,95498.0,62.8887,62.9061,62.6457,62.6977,95498.0
2016-12-16 11:00:00,72.24,72.26,72.13,72.15,147414.0,62.7064,62.7238,62.6109,62.6283,147414.0
2016-12-16 11:05:00,72.15,72.25,72.09,72.11,140128.0,62.6283,62.7151,62.5762,62.5936,140128.0
2016-12-16 11:10:00,72.11,72.21,72.04,72.18,166915.0,62.5936,62.6804,62.5328,62.6543,166915.0
2016-12-16 11:15:00,72.18,72.27,72.13,72.24,115206.0,62.6543,62.7325,62.6109,62.7064,115206.0
2016-12-16 11:20:00,72.23,72.35,72.08,72.12,168024.0,62.6977,62.8019,62.5675,62.6023,168024.0
2016-12-16 11:25:00,72.12,72.23,72.11,72.17,53771.0,62.6023,62.6977,62.5936,62.6457,53771.0
2016-12-16 11:30:00,72.17,72.31,72.16,72.31,73280.0,62.6457,62.7672,62.637,62.7672,73280.0
2016-12-16 11:35:00,72.3,72.48,72.3,72.4,101361.0,62.7585,62.9148,62.7585,62.8453,101361.0
2016-12-16 11:40:00,72.41,72.51,72.37,72.38,97200.0,62.854,62.9408,62.8193,62.8279,97200.0
2016-12-16 11:45:00,72.38,72.46,72.35,72.36,69829.0,62.8279,62.8974,62.8019,62.8106,69829.0
2016-12-16 11:50:00,72.35,72.42,72.35,72.35,61341.0,62.8019,62.8627,62.8019,62.8019,61341.0
2016-12-16 11:55:00,72.36,72.46,72.34,72.44,96790.0,62.8106,62.8974,62.7932,62.88,96790.0
2016-12-16 12:00:00,72.43,72.44,72.05,72.07,134847.0,62.8714,62.88,62.5415,62.5589,134847.0
2016-12-16 12:05:00,72.07,72.16,72.05,72.11,64915.0,62.5589,62.637,62.5415,62.5936,64915.0
2016-12-16 12:10:00,72.1,72.11,71.9,71.93,140186.0,62.5849,62.5936,62.4113,62.4373,140186.0
2016-12-16 12:15:00,71.92,72.05,71.91,72.02,107407.0,62.4287,62.5415,62.42,62.5155,107407.0
2016-12-16 12:20:00,72.02,72.08,71.76,71.81,231393.0,62.5155,62.5675,62.2898,62.3332,231393.0
2016-12-16 12:25:00,71.8,71.94,71.78,71.91,140977.0,62.3245,62.446,62.3071,62.42,140977.0
2016-12-16 12:30:00,71.91,72.05,71.89,72.03,86482.0,62.42,62.5415,62.4026,62.5241,86482.0
2016-12-16 12:35:00,72.03,72.34,72.02,72.19,160397.0,62.5241,62.7932,62.5155,62.663,160397.0
2016-12-16 12:40:00,72.2,72.32,72.19,72.22,58076.0,62.6717,62.7759,62.663,62.6891,58076.0
2016-12-16 12:45:00,72.22,72.26,72.09,72.15,73257.0,62.6891,62.7238,62.5762,62.6283,73257.0
2016-12-16 12:50:00,72.15,72.15,72.05,72.09,126314.0,62.6283,62.6283,62.5415,62.5762,126314.0
2016-12-16 12:55:00,72.09,72.24,72.08,72.2,62315.0,62.5762,62.7064,62.5675,62.6717,62315.0
2016-12-16 13:00:00,72.2,72.24,72.17,72.21,49607.0,62.6717,62.7064,62.6457,62.6804,49607.0
2016-12-16 13:05:00,72.2,72.25,72.12,72.18,70162.0,62.6717,62.7151,62.6023,62.6543,70162.0
2016-12-16 13:10:00,72.18,72.25,72.17,72.25,33458.0,62.6543,62.7151,62.6457,62.7151,33458.0
2016-12-16 13:15:00,72.25,72.39,72.23,72.39,65591.0,62.7151,62.8366,62.6977,62.8366,65591.0
2016-12-16 13:20:00,72.4,72.53,72.38,72.5,92784.0,62.8453,62.9582,62.8279,62.9321,92784.0
2016-12-16 13:25:00,72.51,72.52,72.44,72.47,51817.0,62.9408,62.9495,62.88,62.9061,51817.0
2016-12-16 13:30:00,72.47,72.59,72.46,72.58,93481.0,62.9061,63.0102,62.8974,63.0016,93481.0
2016-12-16 13:35:00,72.58,72.61,72.51,72.51,86223.0,63.0016,63.0276,62.9408,62.9408,86223.0
2016-12-16 13:40:00,72.52,72.59,72.51,72.56,54757.0,62.9495,63.0102,62.9408,62.9842,54757.0
2016-12-16 13:45:00,72.55,72.59,72.53,72.55,54748.0,62.9755,63.0102,62.9582,62.9755,54748.0
2016-12-16 13:50:00,72.54,72.62,72.53,72.62,36589.0,62.9668,63.0363,62.9582,63.0363,36589.0
2016-12-16 13:55:00,72.62,72.74,72.62,72.73,65030.0,63.0363,63.1404,63.0363,63.1318,65030.0
2016-12-16 14:00:00,72.72,72.85,72.71,72.84,137239.0,63.1231,63.2359,63.1144,63.2272,137239.0
2016-12-16 14:05:00,72.84,72.95,72.78,72.95,107652.0,63.2272,63.3227,63.1752,63.3227,107652.0
2016-12-16 14:10:00,72.93,73.24,72.91,73.1,243643.0,63.3054,63.5745,63.288,63.4529,243643.0
2016-12-16 14:15:00,73.08,73.12,72.99,73.07,98368.0,63.4356,63.4703,63.3574,63.4269,98368.0
2016-12-16 14:20:00,73.06,73.08,72.86,72.89,107490.0,63.4182,63.4356,63.2446,63.2706,107490.0
2016-12-16 14:25:00,72.89,73.1,72.85,72.94,148300.0,63.2706,63.4529,63.2359,63.314,148300.0
2016-12-16 14:30:00,72.92,72.99,72.88,72.94,68512.0,63.2967,63.3574,63.262,63.314,68512.0
2016-12-16 14:35:00,72.95,73.03,72.91,72.91,63424.0,63.3227,63.3922,63.288,63.288,63424.0
2016-12-16 14:40:00,72.9,73.0,72.87,72.89,85074.0,63.2793,63.3661,63.2533,63.2706,85074.0
2016-12-16 14:45:00,72.88,73.1,72.88,73.03,135323.0,63.262,63.4529,63.262,63.3922,135323.0
2016-12-16 14:50:00,73.03,73.08,72.96,72.97,69955.0,63.3922,63.4356,63.3314,63.3401,69955.0
2016-12-16 14:55:00,72.97,73.04,72.97,73.02,49303.0,63.3401,63.4008,63.3401,63.3835,49303.0
2016-12-16 15:00:00,73.03,73.05,72.98,73.03,117683.0,63.3922,63.4095,63.3488,63.3922,117683.0
2016-12-16 15:05:00,73.03,73.03,72.91,72.93,112568.0,63.3922,63.3922,63.288,63.3054,112568.0
2016-12-16 15:10:00,72.93,72.94,72.71,72.82,118304.0,63.3054,63.314,63.1144,63.2099,118304.0
2016-12-16 15:15:00,72.83,72.93,72.82,72.89,88823.0,63.2186,63.3054,63.2099,63.2706,88823.0
2016-12-16 15:20:00,72.89,73.04,72.89,73.01,119394.0,63.2706,63.4008,63.2706,63.3748,119394.0
2016-12-16 15:25:00,73.02,73.06,72.97,73.06,140479.0,63.3835,63.4182,63.3401,63.4182,140479.0
2016-12-16 15:30:00,73.06,73.07,72.94,73.05,126267.0,63.4182,63.4269,63.314,63.4095,126267.0
2016-12-16 15:35:00,73.04,73.07,72.99,73.07,312969.0,63.4008,63.4269,63.3574,63.4269,312969.0
2016-12-16 15:40:00,73.06,73.11,73.05,73.09,286039.0,63.4182,63.4616,63.4095,63.4443,286039.0
2016-12-16 15:45:00,73.08,73.2,73.07,73.18,284756.0,63.4356,63.5397,63.4269,63.5224,284756.0
2016-12-16 15:50:00,73.18,73.3,73.16,73.27,389025.0,63.5224,63.6265,63.505,63.6005,389025.0
2016-12-16 15:55:00,73.27,73.35,73.17,73.3,855951.0,63.6005,63.6699,63.5137,63.6265,855951.0
2016-12-19 09:30:00,73.48,73.84,73.39,73.7,208672.0,63.7828,64.0953,63.7047,63.9737,208672.0
2016-12-19 09:35:00,73.67,74.05,73.61,73.94,173131.0,63.9477,64.2776,63.8956,64.1821,173131.0
2016-12-19 09:40:00,73.92,74.4,73.91,74.32,164788.0,64.1647,64.5814,64.156,64.5119,164788.0
2016-12-19 09:45:00,74.35,74.42,73.98,74.09,137635.0,64.538,64.5987,64.2168,64.3123,137635.0
2016-12-19 09:50:00,74.09,74.09,73.81,73.87,117980.0,64.3123,64.3123,64.0692,64.1213,117980.0
2016-12-19 09:55:00,73.85,74.24,73.84,74.09,135130.0,64.104,64.4425,64.0953,64.3123,135130.0
2016-12-19 10:00:00,74.11,74.24,74.04,74.23,125727.0,64.3296,64.4425,64.2689,64.4338,125727.0
2016-12-19 10:05:00,74.24,74.45,74.21,74.4,227514.0,64.4425,64.6248,64.4164,64.5814,227514.0
2016-12-19 10:10:00,74.39,74.47,74.38,74.44,113406.0,64.5727,64.6421,64.564,64.6161,113406.0
2016-12-19 10:15:00,74.43,74.49,74.18,74.2,113873.0,64.6074,64.6595,64.3904,64.4078,113873.0
2016-12-19 10:20:00,74.18,74.3,74.09,74.26,205733.0,64.3904,64.4946,64.3123,64.4598,205733.0
2016-12-19 10:25:00,74.26,74.28,74.04,74.07,74053.0,64.4598,64.4772,64.2689,64.2949,74053.0
2016-12-19 10:30:00,74.1,74.31,74.09,74.13,43041.0,64.321,64.5032,64.3123,64.347,43041.0
2016-12-19 10:35:00,74.11,74.13,74.02,74.04,54236.0,64.3296,64.347,64.2515,64.2689,54236.0
2016-12-19 10:40:00,74.04,74.13,74.04,74.1,50149.0,64.2689,64.347,64.2689,64.321,50149.0
2016-12-19 10:45:00,74.11,74.2,74.06,74.2,64491.0,64.3296,64.4078,64.2862,64.4078,64491.0
2016-12-19 10:50:00,74.2,74.27,74.14,74.18,32257.0,64.4078,64.4685,64.3557,64.3904,32257.0
2016-12-19 10:55:00,74.19,74.2,74.07,74.16,58721.0,64.3991,64.4078,64.2949,64.373,58721.0
2016-12-19 11:00:00,74.15,74.19,74.05,74.05,50788.0,64.3644,64.3991,64.2776,64.2776,50788.0
2016-12-19 11:05:00,74.06,74.07,74.02,74.05,45674.0,64.2862,64.2949,64.2515,64.2776,45674.0
2016-12-19 11:10:00,74.05,74.06,73.94,74.01,73400.0,64.2776,64.2862,64.1821,64.2428,73400.0
2016-12-19 11:15:00,74.01,74.16,73.99,74.05,70948.0,64.2428,64.373,64.2255,64.2776,70948.0
2016-12-19 11:20:00,74.05,74.09,73.99,74.03,66244.0,64.2776,64.3123,64.2255,64.2602,66244.0
2016-12-19 11:25:00,74.03,74.09,73.94,73.95,79040.0,64.2602,64.3123,64.1821,64.1908,79040.0
2016-12-19 11:30:00,73.94,74.04,73.94,74.0,57364.0,64.1821,64.2689,64.1821,64.2342,57364.0
2016-12-19 11:35:00,74.01,74.02,73.89,74.01,41080.0,64.2428,64.2515,64.1387,64.2428,41080.0
2016-12-19 11:40:00,74.01,74.02,73.92,74.0,38103.0,64.2428,64.2515,64.1647,64.2342,38103.0
2016-12-19 11:45:00,73.99,74.02,73.79,73.81,50437.0,64.2255,64.2515,64.0519,64.0692,50437.0
2016-12-19 11:50:00,73.82,73.94,73.76,73.91,45641.0,64.0779,64.1821,64.0258,64.156,45641.0
2016-12-19 11:55:00,73.91,73.99,73.85,73.91,27676.0,64.156,64.2255,64.104,64.156,27676.0
2016-12-19 12:00:00,73.91,73.93,73.8,73.84,31565.0,64.156,64.1734,64.0606,64.0953,31565.0
2016-12-19 12:05:00,73.84,73.85,73.79,73.84,32961.0,64.0953,64.104,64.0519,64.0953,32961.0
2016-12-19 12:10:00,73.83,73.84,73.75,73.75,31179.0,64.0866,64.0953,64.0171,64.0171,31179.0
2016-12-19 12:15:00,73.76,73.83,73.76,73.78,28183.0,64.0258,64.0866,64.0258,64.0432,28183.0
2016-12-19 12:20:00,73.78,73.81,73.74,73.77,33320.0,64.0432,64.0692,64.0085,64.0345,33320.0
2016-12-19 12:25:00,73.77,73.79,73.73,73.79,64206.0,64.0345,64.0519,63.9998,64.0519,64206.0
2016-12-19 12:30:00,73.78,73.81,73.72,73.76,21612.0,64.0432,64.0692,63.9911,64.0258,21612.0
2016-12-19 12:35:00,73.77,73.77,73.7,73.73,26741.0,64.0345,64.0345,63.9737,63.9998,26741.0
2016-12-19 12:40:00,73.72,73.73,73.7,73.72,19460.0,63.9911,63.9998,63.9737,63.9911,19460.0
2016-12-19 12:45:00,73.73,73.84,73.73,73.81,36418.0,63.9998,64.0953,63.9998,64.0692,36418.0
2016-12-19 12:50:00,73.8,73.87,73.78,73.86,33826.0,64.0606,64.1213,64.0432,64.1126,33826.0
2016-12-19 12:55:00,73.87,73.88,73.8,73.87,28874.0,64.1213,64.13,64.0606,64.1213,28874.0
2016-12-19 13:00:00,73.87,73.91,73.84,73.85,49823.0,64.1213,64.156,64.0953,64.104,49823.0
2016-12-19 13:05:00,73.85,73.92,73.84,73.88,43670.0,64.104,64.1647,64.0953,64.13,43670.0
2016-12-19 13:10:00,73.88,73.91,73.85,73.9,39321.0,64.13,64.156,64.104,64.1474,39321.0
2016-12-19 13:15:00,73.89,73.93,73.88,73.91,57481.0,64.1387,64.1734,64.13,64.156,57481.0
2016-12-19 13:20:00,73.91,74.03,73.91,74.03,69678.0,64.156,64.2602,64.156,64.2602,69678.0
2016-12-19 13:25:00,74.03,74.03,73.94,74.01,35170.0,64.2602,64.2602,64.1821,64.2428,35170.0
2016-12-19 13:30:00,74.01,74.06,73.93,73.93,27966.0,64.2428,64.2862,64.1734,64.1734,27966.0
2016-12-19 13:35:00,73.93,73.94,73.85,73.86,65046.0,64.1734,64.1821,64.104,64.1126,65046.0
2016-12-19 13:40:00,73.86,73.89,73.82,73.89,29260.0,64.1126,64.1387,64.0779,64.1387,29260.0
2016-12-19 13:45:00,73.88,73.91,73.84,73.91,39517.0,64.13,64.156,64.0953,64.156,39517.0
2016-12-19 13:50:00,73.9,73.93,73.86,73.93,66091.0,64.1474,64.1734,64.1126,64.1734,66091.0
2016-12-19 13:55:00,73.93,73.94,73.83,73.83,46556.0,64.1734,64.1821,64.0866,64.0866,46556.0
2016-12-19 14:00:00,73.83,73.9,73.8,73.87,36876.0,64.0866,64.1474,64.0606,64.1213,36876.0
2016-12-19 14:05:00,73.88,73.88,73.78,73.82,39065.0,64.13,64.13,64.0432,64.0779,39065.0
2016-12-19 14:10:00,73.82,73.85,73.68,73.7,49202.0,64.0779,64.104,63.9564,63.9737,49202.0
2016-12-19 14:15:00,73.69,73.73,73.55,73.61,73673.0,63.9651,63.9998,63.8435,63.8956,73673.0
2016-12-19 14:20:00,73.61,73.67,73.52,73.6,86962.0,63.8956,63.9477,63.8175,63.8869,86962.0
2016-12-19 14:25:00,73.59,73.62,73.53,73.54,30626.0,63.8783,63.9043,63.8262,63.8349,30626.0
2016-12-19 14:30:00,73.55,73.55,73.5,73.51,21077.0,63.8435,63.8435,63.8001,63.8088,21077.0
2016-12-19 14:35:00,73.52,73.53,73.48,73.5,42752.0,63.8175,63.8262,63.7828,63.8001,42752.0
2016-12-19 14:40:00,73.5,73.54,73.44,73.45,39315.0,63.8001,63.8349,63.7481,63.7567,39315.0
2016-12-19 14:45:00,73.45,73.49,73.38,73.43,45378.0,63.7567,63.7915,63.696,63.7394,45378.0
2016-12-19 14:50:00,73.44,73.47,73.37,73.44,30185.0,63.7481,63.7741,63.6873,63.7481,30185.0
2016-12-19 14:55:00,73.44,73.47,73.38,73.47,49292.0,63.7481,63.7741,63.696,63.7741,49292.0
2016-12-19 15:00:00,73.45,73.51,73.41,73.5,30648.0,63.7567,63.8088,63.722,63.8001,30648.0
2016-12-19 15:05:00,73.5,73.51,73.46,73.48,30425.0,63.8001,63.8088,63.7654,63.7828,30425.0
2016-12-19 15:10:00,73.48,73.49,73.44,73.45,30382.0,63.7828,63.7915,63.7481,63.7567,30382.0
2016-12-19 15:15:00,73.44,73.45,73.38,73.4,47169.0,63.7481,63.7567,63.696,63.7133,47169.0
2016-12-19 15:20:00,73.41,73.42,73.37,73.39,53198.0,63.722,63.7307,63.6873,63.7047,53198.0
2016-12-19 15:25:00,73.38,73.39,73.3,73.36,45099.0,63.696,63.7047,63.6265,63.6786,45099.0
2016-12-19 15:30:00,73.36,73.39,73.33,73.36,31500.0,63.6786,63.7047,63.6526,63.6786,31500.0
2016-12-19 15:35:00,73.36,73.38,73.32,73.36,51412.0,63.6786,63.696,63.6439,63.6786,51412.0
2016-12-19 15:40:00,73.37,73.38,73.33,73.34,55381.0,63.6873,63.696,63.6526,63.6613,55381.0
2016-12-19 15:45:00,73.34,73.4,73.29,73.31,99707.0,63.6613,63.7133,63.6179,63.6352,99707.0
2016-12-19 15:50:00,73.31,73.4,73.3,73.37,84844.0,63.6352,63.7133,63.6265,63.6873,84844.0
2016-12-19 15:55:00,73.37,73.46,73.34,73.45,260172.0,63.6873,63.7654,63.6613,63.7567,260172.0
2016-12-20 09:30:00,73.65,74.1,73.5,73.78,207360.0,63.9303,64.321,63.8001,64.0432,207360.0
2016-12-20 09:35:00,73.78,73.8,73.53,73.65,95309.0,64.0432,64.0606,63.8262,63.9303,95309.0
2016-12-20 09:40:00,73.67,73.69,73.5,73.53,71225.0,63.9477,63.9651,63.8001,63.8262,71225.0
2016-12-20 09:45:00,73.55,73.56,73.32,73.38,55023.0,63.8435,63.8522,63.6439,63.696,55023.0
2016-12-20 09:50:00,73.39,73.53,73.39,73.48,65712.0,63.7047,63.8262,63.7047,63.7828,65712.0
2016-12-20 09:55:00,73.46,73.47,73.26,73.38,110055.0,63.7654,63.7741,63.5918,63.696,110055.0
2016-12-20 10:00:00,73.37,73.46,73.36,73.46,62418.0,63.6873,63.7654,63.6786,63.7654,62418.0
2016-12-20 10:05:00,73.47,73.56,73.46,73.52,80135.0,63.7741,63.8522,63.7654,63.8175,80135.0
2016-12-20 10:10:00,73.53,73.7,73.5,73.65,87466.0,63.8262,63.9737,63.8001,63.9303,87466.0
2016-12-20 10:15:00,73.66,73.66,73.51,73.54,62017.0,63.939,63.939,63.8088,63.8349,62017.0
2016-12-20 10:20:00,73.54,73.55,73.41,73.45,39450.0,63.8349,63.8435,63.722,63.7567,39450.0
2016-12-20 10:25:00,73.45,73.45,73.37,73.42,39174.0,63.7567,63.7567,63.6873,63.7307,39174.0
2016-12-20 10:30:00,73.41,73.5,73.41,73.45,103781.0,63.722,63.8001,63.722,63.7567,103781.0
2016-12-20 10:35:00,73.45,73.46,73.39,73.43,43235.0,63.7567,63.7654,63.7047,63.7394,43235.0
2016-12-20 10:40:00,73.43,73.49,73.39,73.48,24959.0,63.7394,63.7915,63.7047,63.7828,24959.0
2016-12-20 10:45:00,73.47,73.57,73.47,73.56,46914.0,63.7741,63.8609,63.7741,63.8522,46914.0
2016-12-20 10:50:00,73.56,73.59,73.45,73.5,48693.0,63.8522,63.8783,63.7567,63.8001,48693.0
2016-12-20 10:55:00,73.49,73.57,73.47,73.56,41077.0,63.7915,63.8609,63.7741,63.8522,41077.0
2016-12-20 11:00:00,73.57,73.62,73.54,73.62,60414.0,63.8609,63.9043,63.8349,63.9043,60414.0
2016-12-20 11:05:00,73.61,73.63,73.58,73.63,37657.0,63.8956,63.913,63.8696,63.913,37657.0
2016-12-20 11:10:00,73.63,73.73,73.63,73.73,39726.0,63.913,63.9998,63.913,63.9998,39726.0
2016-12-20 11:15:00,73.72,73.78,73.68,73.69,41297.0,63.9911,64.0432,63.9564,63.9651,41297.0
2016-12-20 11:20:00,73.68,73.78,73.63,73.77,44353.0,63.9564,64.0432,63.913,64.0345,44353.0
2016-12-20 11:25:00,73.77,73.83,73.69,73.75,55036.0,64.0345,64.0866,63.9651,64.0171,55036.0
2016-12-20 11:30:00,73.76,73.77,73.66,73.75,34547.0,64.0258,64.0345,63.939,64.0171,34547.0
2016-12-20 11:35:00,73.75,73.76,73.58,73.59,37120.0,64.0171,64.0258,63.8696,63.8783,37120.0
2016-12-20 11:40:00,73.57,73.67,73.57,73.66,24784.0,63.8609,63.9477,63.8609,63.939,24784.0
2016-12-20 11:45:00,73.66,73.67,73.6,73.66,37329.0,63.939,63.9477,63.8869,63.939,37329.0
2016-12-20 11:50:00,73.66,73.7,73.59,73.63,43649.0,63.939,63.9737,63.8783,63.913,43649.0
2016-12-20 11:55:00,73.63,73.73,73.63,73.69,35500.0,63.913,63.9998,63.913,63.9651,35500.0
2016-12-20 12:00:00,73.69,73.7,73.6,73.62,27792.0,63.9651,63.9737,63.8869,63.9043,27792.0
2016-12-20 12:05:00,73.63,73.66,73.61,73.66,19797.0,63.913,63.939,63.8956,63.939,19797.0
2016-12-20 12:10:00,73.66,73.68,73.6,73.6,38179.0,63.939,63.9564,63.8869,63.8869,38179.0
2016-12-20 12:15:00,73.6,73.61,73.57,73.59,19779.0,63.8869,63.8956,63.8609,63.8783,19779.0
2016-12-20 12:20:00,73.59,73.62,73.49,73.51,25477.0,63.8783,63.9043,63.7915,63.8088,25477.0
2016-12-20 12:25:00,73.51,73.51,73.42,73.48,27362.0,63.8088,63.8088,63.7307,63.7828,27362.0
2016-12-20 12:30:00,73.48,73.6,73.47,73.6,77332.0,63.7828,63.8869,63.7741,63.8869,77332.0
2016-12-20 12:35:00,73.61,73.62,73.48,73.51,41358.0,63.8956,63.9043,63.7828,63.8088,41358.0
2016-12-20 12:40:00,73.52,73.53,73.48,73.48,14125.0,63.8175,63.8262,63.7828,63.7828,14125.0
2016-12-20 12:45:00,73.49,73.51,73.43,73.47,24131.0,63.7915,63.8088,63.7394,63.7741,24131.0
2016-12-20 12:50:00,73.47,73.48,73.32,73.37,23641.0,63.7741,63.7828,63.6439,63.6873,23641.0
2016-12-20 12:55:00,73.37,73.41,73.35,73.39,24970.0,63.6873,63.722,63.6699,63.7047,24970.0
2016-12-20 13:00:00,73.39,73.42,73.38,73.4,26083.0,63.7047,63.7307,63.696,63.7133,26083.0
2016-12-20 13:05:00,73.41,73.45,73.39,73.42,25385.0,63.722,63.7567,63.7047,63.7307,25385.0
2016-12-20 13:10:00,73.41,73.46,73.4,73.46,33841.0,63.722,63.7654,63.7133,63.7654,33841.0
2016-12-20 13:15:00,73.45,73.5,73.45,73.46,41475.0,63.7567,63.8001,63.7567,63.7654,41475.0
2016-12-20 13:20:00,73.45,73.47,73.4,73.46,33573.0,63.7567,63.7741,63.7133,63.7654,33573.0
2016-12-20 13:25:00,73.44,73.45,73.39,73.42,32167.0,63.7481,63.7567,63.7047,63.7307,32167.0
2016-12-20 13:30:00,73.42,73.44,73.37,73.38,18113.0,63.7307,63.7481,63.6873,63.696,18113.0
2016-12-20 13:35:00,73.38,73.38,73.27,73.27,22580.0,63.696,63.696,63.6005,63.6005,22580.0
2016-12-20 13:40:00,73.26,73.27,73.2,73.21,16097.0,63.5918,63.6005,63.5397,63.5484,16097.0
2016-12-20 13:45:00,73.21,73.28,73.2,73.26,20107.0,63.5484,63.6092,63.5397,63.5918,20107.0
2016-12-20 13:50:00,73.25,73.29,73.25,73.29,22700.0,63.5831,63.6179,63.5831,63.6179,22700.0
2016-12-20 13:55:00,73.29,73.31,73.25,73.27,22945.0,63.6179,63.6352,63.5831,63.6005,22945.0
2016-12-20 14:00:00,73.26,73.28,73.25,73.26,24949.0,63.5918,63.6092,63.5831,63.5918,24949.0
2016-12-20 14:05:00,73.26,73.27,73.25,73.26,18418.0,63.5918,63.6005,63.5831,63.5918,18418.0
2016-12-20 14:10:00,73.25,73.29,73.25,73.27,26945.0,63.5831,63.6179,63.5831,63.6005,26945.0
2016-12-20 14:15:00,73.27,73.27,73.12,73.14,55804.0,63.6005,63.6005,63.4703,63.4877,55804.0
2016-12-20 14:20:00,73.14,73.15,73.1,73.14,40163.0,63.4877,63.4963,63.4529,63.4877,40163.0
2016-12-20 14:25:00,73.14,73.15,73.11,73.12,22437.0,63.4877,63.4963,63.4616,63.4703,22437.0
2016-12-20 14:30:00,73.11,73.14,73.01,73.04,63591.0,63.4616,63.4877,63.3748,63.4008,63591.0
2016-12-20 14:35:00,73.04,73.05,73.0,73.01,31440.0,63.4008,63.4095,63.3661,63.3748,31440.0
2016-12-20 14:40:00,73.01,73.03,73.0,73.01,31494.0,63.3748,63.3922,63.3661,63.3748,31494.0
2016-12-20 14:45:00,73.01,73.04,73.0,73.04,31073.0,63.3748,63.4008,63.3661,63.4008,31073.0
2016-12-20 14:50:00,73.04,73.11,73.01,73.03,36026.0,63.4008,63.4616,63.3748,63.3922,36026.0
2016-12-20 14:55:00,73.04,73.16,73.04,73.15,41156.0,63.4008,63.505,63.4008,63.4963,41156.0
2016-12-20 15:00:00,73.15,73.31,73.14,73.3,44685.0,63.4963,63.6352,63.4877,63.6265,44685.0
2016-12-20 15:05:00,73.29,73.4,73.29,73.32,50889.0,63.6179,63.7133,63.6179,63.6439,50889.0
2016-12-20 15:10:00,73.34,73.35,73.28,73.34,34307.0,63.6613,63.6699,63.6092,63.6613,34307.0
2016-12-20 15:15:00,73.34,73.36,73.28,73.28,43411.0,63.6613,63.6786,63.6092,63.6092,43411.0
2016-12-20 15:20:00,73.27,73.3,73.24,73.25,30858.0,63.6005,63.6265,63.5745,63.5831,30858.0
2016-12-20 15:25:00,73.24,73.25,73.18,73.23,39815.0,63.5745,63.5831,63.5224,63.5658,39815.0
2016-12-20 15:30:00,73.23,73.33,73.23,73.31,79100.0,63.5658,63.6526,63.5658,63.6352,79100.0
2016-12-20 15:35:00,73.31,73.35,73.31,73.33,105621.0,63.6352,63.6699,63.6352,63.6526,105621.0
2016-12-20 15:40:00,73.33,73.38,73.26,73.38,69926.0,63.6526,63.696,63.5918,63.696,69926.0
2016-12-20 15:45:00,73.38,73.38,73.29,73.29,98581.0,63.696,63.696,63.6179,63.6179,98581.0
2016-12-20 15:50:00,73.29,73.31,73.24,73.25,110099.0,63.6179,63.6352,63.5745,63.5831,110099.0
2016-12-20 15:55:00,73.26,73.39,73.23,73.38,213837.0,63.5918,63.7047,63.5658,63.696,213837.0
2016-12-21 09:30:00,73.33,73.89,73.28,73.77,128740.0,63.6526,64.1387,63.6092,64.0345,128740.0
2016-12-21 09:35:00,73.72,73.89,73.69,73.76,76077.0,63.9911,64.1387,63.9651,64.0258,76077.0
2016-12-21 09:40:00,73.76,73.76,73.54,73.54,59960.0,64.0258,64.0258,63.8349,63.8349,59960.0
2016-12-21 09:45:00,73.55,73.58,73.52,73.56,46771.0,63.8435,63.8696,63.8175,63.8522,46771.0
2016-12-21 09:50:00,73.57,73.59,73.37,73.46,95593.0,63.8609,63.8783,63.6873,63.7654,95593.0
2016-12-21 09:55:00,73.45,73.51,73.43,73.48,39729.0,63.7567,63.8088,63.7394,63.7828,39729.0
2016-12-21 10:00:00,73.48,73.49,73.4,73.44,51603.0,63.7828,63.7915,63.7133,63.7481,51603.0
2016-12-21 10:05:00,73.44,73.48,73.4,73.46,35179.0,63.7481,63.7828,63.7133,63.7654,35179.0
2016-12-21 10:10:00,73.45,73.61,73.41,73.54,48096.0,63.7567,63.8956,63.722,63.8349,48096.0
2016-12-21 10:15:00,73.55,73.61,73.5,73.58,55251.0,63.8435,63.8956,63.8001,63.8696,55251.0
2016-12-21 10:20:00,73.57,73.69,73.57,73.65,29566.0,63.8609,63.9651,63.8609,63.9303,29566.0
2016-12-21 10:25:00,73.65,73.73,73.55,73.73,81673.0,63.9303,63.9998,63.8435,63.9998,81673.0
2016-12-21 10:30:00,73.72,73.81,73.7,73.76,30903.0,63.9911,64.0692,63.9737,64.0258,30903.0
2016-12-21 10:35:00,73.75,73.81,73.62,73.62,39575.0,64.0171,64.0692,63.9043,63.9043,39575.0
2016-12-21 10:40:00,73.63,73.66,73.59,73.65,30640.0,63.913,63.939,63.8783,63.9303,30640.0
2016-12-21 10:45:00,73.64,73.65,73.51,73.53,27901.0,63.9217,63.9303,63.8088,63.8262,27901.0
2016-12-21 10:50:00,73.53,73.62,73.47,73.54,46749.0,63.8262,63.9043,63.7741,63.8349,46749.0
2016-12-21 10:55:00,73.55,73.6,73.52,73.59,39287.0,63.8435,63.8869,63.8175,63.8783,39287.0
2016-12-21 11:00:00,73.58,73.59,73.53,73.59,32736.0,63.8696,63.8783,63.8262,63.8783,32736.0
2016-12-21 11:05:00,73.59,73.62,73.54,73.59,32819.0,63.8783,63.9043,63.8349,63.8783,32819.0
2016-12-21 11:10:00,73.59,73.63,73.52,73.52,33428.0,63.8783,63.913,63.8175,63.8175,33428.0
2016-12-21 11:15:00,73.53,73.55,73.49,73.52,67012.0,63.8262,63.8435,63.7915,63.8175,67012.0
2016-12-21 11:20:00,73.53,73.57,73.49,73.56,46708.0,63.8262,63.8609,63.7915,63.8522,46708.0
2016-12-21 11:25:00,73.56,73.6,73.51,73.52,34485.0,63.8522,63.8869,63.8088,63.8175,34485.0
2016-12-21 11:30:00,73.53,73.56,73.47,73.54,97525.0,63.8262,63.8522,63.7741,63.8349,97525.0
2016-12-21 11:35:00,73.54,73.55,73.46,73.5,47626.0,63.8349,63.8435,63.7654,63.8001,47626.0
2016-12-21 11:40:00,73.5,73.57,73.46,73.55,82131.0,63.8001,63.8609,63.7654,63.8435,82131.0
2016-12-21 11:45:00,73.55,73.55,73.4,73.41,40577.0,63.8435,63.8435,63.7133,63.722,40577.0
2016-12-21 11:50:00,73.4,73.41,73.21,73.29,46240.0,63.7133,63.722,63.5484,63.6179,46240.0
2016-12-21 11:55:00,73.29,73.34,73.24,73.27,22864.0,63.6179,63.6613,63.5745,63.6005,22864.0
2016-12-21 12:00:00,73.28,73.36,73.23,73.23,27008.0,63.6092,63.6786,63.5658,63.5658,27008.0
2016-12-21 12:05:00,73.23,73.3,73.23,73.29,17462.0,63.5658,63.6265,63.5658,63.6179,17462.0
2016-12-21 12:10:00,73.28,73.29,73.2,73.22,26233.0,63.6092,63.6179,63.5397,63.5571,26233.0
2016-12-21 12:15:00,73.21,73.21,73.1,73.16,32929.0,63.5484,63.5484,63.4529,63.505,32929.0
2016-12-21 12:20:00,73.16,73.37,73.15,73.32,81373.0,63.505,63.6873,63.4963,63.6439,81373.0
2016-12-21 12:25:00,73.31,73.36,73.31,73.36,30327.0,63.6352,63.6786,63.6352,63.6786,30327.0
2016-12-21 12:30:00,73.37,73.41,73.33,73.37,23016.0,63.6873,63.722,63.6526,63.6873,23016.0
2016-12-21 12:35:00,73.37,73.39,73.35,73.36,33556.0,63.6873,63.7047,63.6699,63.6786,33556.0
2016-12-21 12:40:00,73.36,73.39,73.35,73.36,14487.0,63.6786,63.7047,63.6699,63.6786,14487.0
2016-12-21 12:45:00,73.36,73.44,73.35,73.43,13514.0,63.6786,63.7481,63.6699,63.7394,13514.0
2016-12-21 12:50:00,73.44,73.45,73.38,73.38,21594.0,63.7481,63.7567,63.696,63.696,21594.0
2016-12-21 12:55:00,73.39,73.44,73.34,73.35,27899.0,63.7047,63.7481,63.6613,63.6699,27899.0
2016-12-21 13:00:00,73.36,73.39,73.34,73.34,23176.0,63.6786,63.7047,63.6613,63.6613,23176.0
2016-12-21 13:05:00,73.33,73.39,73.31,73.31,26328.0,63.6526,63.7047,63.6352,63.6352,26328.0
2016-12-21 13:10:00,73.31,73.35,73.3,73.33,26476.0,63.6352,63.6699,63.6265,63.6526,26476.0
2016-12-21 13:15:00,73.34,73.42,73.34,73.42,38150.0,63.6613,63.7307,63.6613,63.7307,38150.0
2016-12-21 13:20:00,73.42,73.46,73.39,73.44,47018.0,63.7307,63.7654,63.7047,63.7481,47018.0
2016-12-21 13:25:00,73.45,73.45,73.39,73.39,15667.0,63.7567,63.7567,63.7047,63.7047,15667.0
2016-12-21 13:30:00,73.4,73.47,73.38,73.47,25336.0,63.7133,63.7741,63.696,63.7741,25336.0
2016-12-21 13:35:00,73.47,73.53,73.46,73.53,25334.0,63.7741,63.8262,63.7654,63.8262,25334.0
2016-12-21 13:40:00,73.52,73.57,73.5,73.57,26429.0,63.8175,63.8609,63.8001,63.8609,26429.0
2016-12-21 13:45:00,73.58,73.59,73.48,73.48,23033.0,63.8696,63.8783,63.7828,63.7828,23033.0
2016-12-21 13:50:00,73.49,73.51,73.44,73.46,20702.0,63.7915,63.8088,63.7481,63.7654,20702.0
2016-12-21 13:55:00,73.46,73.46,73.37,73.4,32193.0,63.7654,63.7654,63.6873,63.7133,32193.0
2016-12-21 14:00:00,73.4,73.41,73.36,73.37,22555.0,63.7133,63.722,63.6786,63.6873,22555.0
2016-12-21 14:05:00,73.36,73.36,73.29,73.32,30261.0,63.6786,63.6786,63.6179,63.6439,30261.0
2016-12-21 14:10:00,73.32,73.34,73.24,73.25,28680.0,63.6439,63.6613,63.5745,63.5831,28680.0
2016-12-21 14:15:00,73.25,73.31,73.24,73.31,51797.0,63.5831,63.6352,63.5745,63.6352,51797.0
2016-12-21 14:20:00,73.31,73.31,73.24,73.3,37676.0,63.6352,63.6352,63.5745,63.6265,37676.0
2016-12-21 14:25:00,73.3,73.34,73.29,73.31,44265.0,63.6265,63.6613,63.6179,63.6352,44265.0
2016-12-21 14:30:00,73.31,73.31,73.18,73.21,107660.0,63.6352,63.6352,63.5224,63.5484,107660.0
2016-12-21 14:35:00,73.22,73.3,73.21,73.27,39683.0,63.5571,63.6265,63.5484,63.6005,39683.0
2016-12-21 14:40:00,73.28,73.29,73.24,73.28,44923.0,63.6092,63.6179,63.5745,63.6092,44923.0
2016-12-21 14:45:00,73.27,73.3,73.25,73.28,38769.0,63.6005,63.6265,63.5831,63.6092,38769.0
2016-12-21 14:50:00,73.28,73.31,73.27,73.31,27544.0,63.6092,63.6352,63.6005,63.6352,27544.0
2016-12-21 14:55:00,73.31,73.32,73.27,73.28,30916.0,63.6352,63.6439,63.6005,63.6092,30916.0
2016-12-21 15:00:00,73.28,73.33,73.24,73.25,42564.0,63.6092,63.6526,63.5745,63.5831,42564.0
2016-12-21 15:05:00,73.25,73.3,73.24,73.28,41134.0,63.5831,63.6265,63.5745,63.6092,41134.0
2016-12-21 15:10:00,73.29,73.36,73.28,73.31,57733.0,63.6179,63.6786,63.6092,63.6352,57733.0
2016-12-21 15:15:00,73.3,73.32,73.28,73.31,40062.0,63.6265,63.6439,63.6092,63.6352,40062.0
2016-12-21 15:20:00,73.31,73.34,73.25,73.26,65978.0,63.6352,63.6613,63.5831,63.5918,65978.0
2016-12-21 15:25:00,73.26,73.33,73.24,73.27,74202.0,63.5918,63.6526,63.5745,63.6005,74202.0
2016-12-21 15:30:00,73.27,73.32,73.25,73.29,90023.0,63.6005,63.6439,63.5831,63.6179,90023.0
2016-12-21 15:35:00,73.28,73.32,73.24,73.31,39604.0,63.6092,63.6439,63.5745,63.6352,39604.0
2016-12-21 15:40:00,73.3,73.37,73.3,73.35,59200.0,63.6265,63.6873,63.6265,63.6699,59200.0
2016-12-21 15:45:00,73.35,73.45,73.35,73.43,95826.0,63.6699,63.7567,63.6699,63.7394,95826.0
2016-12-21 15:50:00,73.42,73.42,73.36,73.39,75016.0,63.7307,63.7307,63.6786,63.7047,75016.0
2016-12-21 15:55:00,73.39,73.4,73.25,73.26,182326.0,63.7047,63.7133,63.5831,63.5918,182326.0
2016-12-22 09:30:00,73.16,73.22,72.8,72.96,109826.0,63.505,63.5571,63.1925,63.3314,109826.0
2016-12-22 09:35:00,73.01,73.03,72.68,72.97,60365.0,63.3748,63.3922,63.0884,63.3401,60365.0
2016-12-22 09:40:00,72.98,73.06,72.92,72.97,20312.0,63.3488,63.4182,63.2967,63.3401,20312.0
2016-12-22 09:45:00,72.98,72.99,72.77,72.79,30453.0,63.3488,63.3574,63.1665,63.1838,30453.0
2016-12-22 09:50:00,72.8,72.9,72.76,72.85,35075.0,63.1925,63.2793,63.1578,63.2359,35075.0
2016-12-22 09:55:00,72.85,73.2,72.83,73.2,77103.0,63.2359,63.5397,63.2186,63.5397,77103.0
2016-12-22 10:00:00,73.17,73.19,73.04,73.05,65152.0,63.5137,63.5311,63.4008,63.4095,65152.0
2016-12-22 10:05:00,73.05,73.12,73.05,73.07,49190.0,63.4095,63.4703,63.4095,63.4269,49190.0
2016-12-22 10:10:00,73.08,73.22,73.07,73.21,60481.0,63.4356,63.5571,63.4269,63.5484,60481.0
2016-12-22 10:15:00,73.23,73.28,73.13,73.15,36318.0,63.5658,63.6092,63.479,63.4963,36318.0
2016-12-22 10:20:00,73.15,73.26,73.12,73.26,58098.0,63.4963,63.5918,63.4703,63.5918,58098.0
2016-12-22 10:25:00,73.24,73.24,73.07,73.07,16554.0,63.5745,63.5745,63.4269,63.4269,16554.0
2016-12-22 10:30:00,73.07,73.1,72.93,72.94,29455.0,63.4269,63.4529,63.3054,63.314,29455.0
2016-12-22 10:35:00,72.95,72.99,72.94,72.97,12259.0,63.3227,63.3574,63.314,63.3401,12259.0
2016-12-22 10:40:00,72.97,72.99,72.91,72.91,23316.0,63.3401,63.3574,63.288,63.288,23316.0
2016-12-22 10:45:00,72.91,73.02,72.89,72.95,37089.0,63.288,63.3835,63.2706,63.3227,37089.0
2016-12-22 10:50:00,72.97,73.01,72.9,72.94,30480.0,63.3401,63.3748,63.2793,63.314,30480.0
2016-12-22 10:55:00,72.94,73.0,72.93,72.99,35098.0,63.314,63.3661,63.3054,63.3574,35098.0
2016-12-22 11:00:00,72.99,73.08,72.99,73.03,26605.0,63.3574,63.4356,63.3574,63.3922,26605.0
2016-12-22 11:05:00,73.03,73.22,73.03,73.22,20676.0,63.3922,63.5571,63.3922,63.5571,20676.0
2016-12-22 11:10:00,73.22,73.25,73.13,73.25,20030.0,63.5571,63.5831,63.479,63.5831,20030.0
2016-12-22 11:15:00,73.25,73.29,73.22,73.28,23025.0,63.5831,63.6179,63.5571,63.6092,23025.0
2016-12-22 11:20:00,73.28,73.3,73.25,73.28,34338.0,63.6092,63.6265,63.5831,63.6092,34338.0
2016-12-22 11:25:00,73.29,73.41,73.28,73.41,31683.0,63.6179,63.722,63.6092,63.722,31683.0
2016-12-22 11:30:00,73.41,73.41,73.34,73.36,27406.0,63.722,63.722,63.6613,63.6786,27406.0
2016-12-22 11:35:00,73.37,73.37,73.27,73.33,23823.0,63.6873,63.6873,63.6005,63.6526,23823.0
2016-12-22 11:40:00,73.33,73.46,73.33,73.37,73575.0,63.6526,63.7654,63.6526,63.6873,73575.0
2016-12-22 11:45:00,73.35,73.43,73.35,73.42,60530.0,63.6699,63.7394,63.6699,63.7307,60530.0
2016-12-22 11:50:00,73.42,73.48,73.4,73.46,20521.0,63.7307,63.7828,63.7133,63.7654,20521.0
2016-12-22 11:55:00,73.47,73.47,73.4,73.44,19466.0,63.7741,63.7741,63.7133,63.7481,19466.0
2016-12-22 12:00:00,73.43,73.47,73.4,73.43,19324.0,63.7394,63.7741,63.7133,63.7394,19324.0
2016-12-22 12:05:00,73.43,73.46,73.39,73.44,33218.0,63.7394,63.7654,63.7047,63.7481,33218.0
2016-12-22 12:10:00,73.43,73.45,73.39,73.41,18091.0,63.7394,63.7567,63.7047,63.722,18091.0
2016-12-22 12:15:00,73.42,73.43,73.33,73.34,19125.0,63.7307,63.7394,63.6526,63.6613,19125.0
2016-12-22 12:20:00,73.33,73.44,73.33,73.43,14776.0,63.6526,63.7481,63.6526,63.7394,14776.0
2016-12-22 12:25:00,73.42,73.43,73.36,73.37,22270.0,63.7307,63.7394,63.6786,63.6873,22270.0
2016-12-22 12:30:00,73.36,73.39,73.28,73.29,14395.0,63.6786,63.7047,63.6092,63.6179,14395.0
2016-12-22 12:35:00,73.29,73.4,73.29,73.39,12465.0,63.6179,63.7133,63.6179,63.7047,12465.0
2016-12-22 12:40:00,73.4,73.42,73.33,73.34,19204.0,63.7133,63.7307,63.6526,63.6613,19204.0
2016-12-22 12:45:00,73.34,73.39,73.31,73.32,13488.0,63.6613,63.7047,63.6352,63.6439,13488.0
2016-12-22 12:50:00,73.31,73.36,73.31,73.32,10108.0,63.6352,63.6786,63.6352,63.6439,10108.0
2016-12-22 12:55:00,73.32,73.37,73.32,73.36,9644.0,63.6439,63.6873,63.6439,63.6786,9644.0
2016-12-22 13:00:00,73.35,73.35,73.23,73.28,24356.0,63.6699,63.6699,63.5658,63.6092,24356.0
2016-12-22 13:05:00,73.28,73.32,73.27,73.31,13010.0,63.6092,63.6439,63.6005,63.6352,13010.0
2016-12-22 13:10:00,73.29,73.29,73.24,73.28,13108.0,63.6179,63.6179,63.5745,63.6092,13108.0
2016-12-22 13:15:00,73.28,73.29,73.22,73.29,20912.0,63.6092,63.6179,63.5571,63.6179,20912.0
2016-12-22 13:20:00,73.3,73.3,73.28,73.29,21362.0,63.6265,63.6265,63.6092,63.6179,21362.0
2016-12-22 13:25:00,73.29,73.3,73.25,73.29,18898.0,63.6179,63.6265,63.5831,63.6179,18898.0
2016-12-22 13:30:00,73.29,73.3,73.26,73.26,26597.0,63.6179,63.6265,63.5918,63.5918,26597.0
2016-12-22 13:35:00,73.27,73.33,73.24,73.33,26268.0,63.6005,63.6526,63.5745,63.6526,26268.0
2016-12-22 13:40:00,73.33,73.35,73.3,73.32,18272.0,63.6526,63.6699,63.6265,63.6439,18272.0
2016-12-22 13:45:00,73.32,73.34,73.29,73.3,15518.0,63.6439,63.6613,63.6179,63.6265,15518.0
2016-12-22 13:50:00,73.29,73.34,73.27,73.29,21678.0,63.6179,63.6613,63.6005,63.6179,21678.0
2016-12-22 13:55:00,73.29,73.29,73.18,73.2,22007.0,63.6179,63.6179,63.5224,63.5397,22007.0
2016-12-22 14:00:00,73.19,73.27,73.19,73.27,19091.0,63.5311,63.6005,63.5311,63.6005,19091.0
2016-12-22 14:05:00,73.28,73.28,73.23,73.27,19018.0,63.6092,63.6092,63.5658,63.6005,19018.0
2016-12-22 14:10:00,73.28,73.31,73.28,73.3,20597.0,63.6092,63.6352,63.6092,63.6265,20597.0
2016-12-22 14:15:00,73.3,73.35,73.29,73.31,14917.0,63.6265,63.6699,63.6179,63.6352,14917.0
2016-12-22 14:20:00,73.31,73.43,73.31,73.42,34188.0,63.6352,63.7394,63.6352,63.7307,34188.0
2016-12-22 14:25:00,73.43,73.45,73.41,73.44,27886.0,63.7394,63.7567,63.722,63.7481,27886.0
2016-12-22 14:30:00,73.44,73.45,73.39,73.4,26066.0,63.7481,63.7567,63.7047,63.7133,26066.0
2016-12-22 14:35:00,73.4,73.4,73.33,73.33,19743.0,63.7133,63.7133,63.6526,63.6526,19743.0
2016-12-22 14:40:00,73.34,73.36,73.32,73.34,23134.0,63.6613,63.6786,63.6439,63.6613,23134.0
2016-12-22 14:45:00,73.33,73.33,73.28,73.31,23359.0,63.6526,63.6526,63.6092,63.6352,23359.0
2016-12-22 14:50:00,73.31,73.34,73.27,73.34,24238.0,63.6352,63.6613,63.6005,63.6613,24238.0
2016-12-22 14:55:00,73.34,73.35,73.31,73.31,16451.0,63.6613,63.6699,63.6352,63.6352,16451.0
2016-12-22 15:00:00,73.32,73.34,73.29,73.31,23091.0,63.6439,63.6613,63.6179,63.6352,23091.0
2016-12-22 15:05:00,73.31,73.35,73.3,73.31,33648.0,63.6352,63.6699,63.6265,63.6352,33648.0
2016-12-22 15:10:00,73.31,73.32,73.28,73.32,37506.0,63.6352,63.6439,63.6092,63.6439,37506.0
2016-12-22 15:15:00,73.31,73.35,73.3,73.33,27612.0,63.6352,63.6699,63.6265,63.6526,27612.0
2016-12-22 15:20:00,73.34,73.35,73.29,73.29,23345.0,63.6613,63.6699,63.6179,63.6179,23345.0
2016-12-22 15:25:00,73.28,73.29,73.21,73.23,20407.0,63.6092,63.6179,63.5484,63.5658,20407.0
2016-12-22 15:30:00,73.23,73.27,73.17,73.19,34948.0,63.5658,63.6005,63.5137,63.5311,34948.0
2016-12-22 15:35:00,73.18,73.23,73.17,73.22,35586.0,63.5224,63.5658,63.5137,63.5571,35586.0
2016-12-22 15:40:00,73.22,73.25,73.18,73.19,33405.0,63.5571,63.5831,63.5224,63.5311,33405.0
2016-12-22 15:45:00,73.18,73.19,73.12,73.12,75628.0,63.5224,63.5311,63.4703,63.4703,75628.0
2016-12-22 15:50:00,73.12,73.18,73.06,73.07,102727.0,63.4703,63.5224,63.4182,63.4269,102727.0
2016-12-22 15:55:00,73.08,73.31,73.06,73.26,360802.0,63.4356,63.6352,63.4182,63.5918,360802.0
2016-12-23 09:30:00,73.48,73.96,73.26,73.94,88709.0,63.7828,64.1994,63.5918,64.1821,88709.0
2016-12-23 09:35:00,73.88,74.0,73.72,73.89,49928.0,64.13,64.2342,63.9911,64.1387,49928.0
2016-12-23 09:40:00,73.92,73.92,73.79,73.86,32832.0,64.1647,64.1647,64.0519,64.1126,32832.0
2016-12-23 09:45:00,73.84,74.0,73.69,73.85,45950.0,64.0953,64.2342,63.9651,64.104,45950.0
2016-12-23 09:50:00,73.84,73.88,73.6,73.67,28759.0,64.0953,64.13,63.8869,63.9477,28759.0
2016-12-23 09:55:00,73.66,73.75,73.61,73.72,32492.0,63.939,64.0171,63.8956,63.9911,32492.0
2016-12-23 10:00:00,73.71,73.78,73.69,73.71,24324.0,63.9824,64.0432,63.9651,63.9824,24324.0
2016-12-23 10:05:00,73.7,73.73,73.51,73.51,21573.0,63.9737,63.9998,63.8088,63.8088,21573.0
2016-12-23 10:10:00,73.53,73.64,73.51,73.63,25714.0,63.8262,63.9217,63.8088,63.913,25714.0
2016-12-23 10:15:00,73.63,73.69,73.61,73.68,12890.0,63.913,63.9651,63.8956,63.9564,12890.0
2016-12-23 10:20:00,73.7,73.72,73.62,73.62,20267.0,63.9737,63.9911,63.9043,63.9043,20267.0
2016-12-23 10:25:00,73.61,73.71,73.58,73.66,16258.0,63.8956,63.9824,63.8696,63.939,16258.0
2016-12-23 10:30:00,73.67,73.69,73.66,73.69,11992.0,63.9477,63.9651,63.939,63.9651,11992.0
2016-12-23 10:35:00,73.69,73.72,73.64,73.71,26135.0,63.9651,63.9911,63.9217,63.9824,26135.0
2016-12-23 10:40:00,73.7,73.77,73.7,73.74,31493.0,63.9737,64.0345,63.9737,64.0085,31493.0
2016-12-23 10:45:00,73.75,73.8,73.75,73.78,24075.0,64.0171,64.0606,64.0171,64.0432,24075.0
2016-12-23 10:50:00,73.78,73.85,73.74,73.78,23947.0,64.0432,64.104,64.0085,64.0432,23947.0
2016-12-23 10:55:00,73.77,73.85,73.77,73.85,11258.0,64.0345,64.104,64.0345,64.104,11258.0
2016-12-23 11:00:00,73.82,73.85,73.78,73.85,18161.0,64.0779,64.104,64.0432,64.104,18161.0
2016-12-23 11:05:00,73.84,73.87,73.73,73.75,38105.0,64.0953,64.1213,63.9998,64.0171,38105.0
2016-12-23 11:10:00,73.75,73.79,73.75,73.77,9349.0,64.0171,64.0519,64.0171,64.0345,9349.0
2016-12-23 11:15:00,73.78,73.82,73.77,73.8,13616.0,64.0432,64.0779,64.0345,64.0606,13616.0
2016-12-23 11:20:00,73.8,73.83,73.76,73.82,16941.0,64.0606,64.0866,64.0258,64.0779,16941.0
2016-12-23 11:25:00,73.83,73.85,73.73,73.81,49079.0,64.0866,64.104,63.9998,64.0692,49079.0
2016-12-23 11:30:00,73.81,73.86,73.74,73.83,23877.0,64.0692,64.1126,64.0085,64.0866,23877.0
2016-12-23 11:35:00,73.81,73.85,73.74,73.77,29168.0,64.0692,64.104,64.0085,64.0345,29168.0
2016-12-23 11:40:00,73.78,73.81,73.77,73.8,10948.0,64.0432,64.0692,64.0345,64.0606,10948.0
2016-12-23 11:45:00,73.8,73.83,73.75,73.82,13181.0,64.0606,64.0866,64.0171,64.0779,13181.0
2016-12-23 11:50:00,73.83,73.9,73.82,73.87,21454.0,64.0866,64.1474,64.0779,64.1213,21454.0
2016-12-23 11:55:00,73.88,73.95,73.87,73.93,22101.0,64.13,64.1908,64.1213,64.1734,22101.0
2016-12-23 12:00:00,73.92,73.93,73.82,73.86,16515.0,64.1647,64.1734,64.0779,64.1126,16515.0
2016-12-23 12:05:00,73.86,73.87,73.81,73.82,9470.0,64.1126,64.1213,64.0692,64.0779,9470.0
2016-12-23 12:10:00,73.82,73.83,73.78,73.79,14113.0,64.0779,64.0866,64.0432,64.0519,14113.0
2016-12-23 12:15:00,73.8,73.84,73.78,73.8,13013.0,64.0606,64.0953,64.0432,64.0606,13013.0
2016-12-23 12:20:00,73.81,73.9,73.81,73.88,11993.0,64.0692,64.1474,64.0692,64.13,11993.0
2016-12-23 12:25:00,73.9,73.93,73.83,73.84,12078.0,64.1474,64.1734,64.0866,64.0953,12078.0
2016-12-23 12:30:00,73.85,73.85,73.75,73.77,17828.0,64.104,64.104,64.0171,64.0345,17828.0
2016-12-23 12:35:00,73.78,73.85,73.76,73.85,19960.0,64.0432,64.104,64.0258,64.104,19960.0
2016-12-23 12:40:00,73.84,73.89,73.82,73.89,12532.0,64.0953,64.1387,64.0779,64.1387,12532.0
2016-12-23 12:45:00,73.9,73.92,73.82,73.83,13359.0,64.1474,64.1647,64.0779,64.0866,13359.0
2016-12-23 12:50:00,73.84,73.88,73.81,73.84,16524.0,64.0953,64.13,64.0692,64.0953,16524.0
2016-12-23 12:55:00,73.82,73.87,73.8,73.85,15715.0,64.0779,64.1213,64.0606,64.104,15715.0
2016-12-23 13:00:00,73.86,73.88,73.83,73.86,42197.0,64.1126,64.13,64.0866,64.1126,42197.0
2016-12-23 13:05:00,73.86,73.91,73.84,73.85,22679.0,64.1126,64.156,64.0953,64.104,22679.0
2016-12-23 13:10:00,73.83,73.89,73.81,73.87,29588.0,64.0866,64.1387,64.0692,64.1213,29588.0
2016-12-23 13:15:00,73.88,73.92,73.85,73.89,15933.0,64.13,64.1647,64.104,64.1387,15933.0
2016-12-23 13:20:00,73.92,73.93,73.86,73.92,23788.0,64.1647,64.1734,64.1126,64.1647,23788.0
2016-12-23 13:25:00,73.9,73.96,73.9,73.96,17646.0,64.1474,64.1994,64.1474,64.1994,17646.0
2016-12-23 13:30:00,73.95,73.95,73.89,73.9,23956.0,64.1908,64.1908,64.1387,64.1474,23956.0
2016-12-23 13:35:00,73.89,73.93,73.86,73.91,9304.0,64.1387,64.1734,64.1126,64.156,9304.0
2016-12-23 13:40:00,73.91,73.94,73.86,73.92,12300.0,64.156,64.1821,64.1126,64.1647,12300.0
2016-12-23 13:45:00,73.92,73.93,73.88,73.88,10588.0,64.1647,64.1734,64.13,64.13,10588.0
2016-12-23 13:50:00,73.88,73.91,73.87,73.88,11337.0,64.13,64.156,64.1213,64.13,11337.0
2016-12-23 13:55:00,73.89,73.93,73.89,73.92,11845.0,64.1387,64.1734,64.1387,64.1647,11845.0
2016-12-23 14:00:00,73.92,73.94,73.91,73.93,10314.0,64.1647,64.1821,64.156,64.1734,10314.0
2016-12-23 14:05:00,73.93,73.93,73.89,73.92,17052.0,64.1734,64.1734,64.1387,64.1647,17052.0
2016-12-23 14:10:00,73.92,73.93,73.87,73.89,16265.0,64.1647,64.1734,64.1213,64.1387,16265.0
2016-12-23 14:15:00,73.91,73.92,73.86,73.88,17853.0,64.156,64.1647,64.1126,64.13,17853.0
2016-12-23 14:20:00,73.88,73.91,73.84,73.85,12973.0,64.13,64.156,64.0953,64.104,12973.0
2016-12-23 14:25:00,73.85,73.93,73.85,73.92,21715.0,64.104,64.1734,64.104,64.1647,21715.0
2016-12-23 14:30:00,73.91,73.91,73.82,73.84,16852.0,64.156,64.156,64.0779,64.0953,16852.0
2016-12-23 14:35:00,73.84,73.85,73.78,73.78,24422.0,64.0953,64.104,64.0432,64.0432,24422.0
2016-12-23 14:40:00,73.78,73.81,73.72,73.72,30129.0,64.0432,64.0692,63.9911,63.9911,30129.0
2016-12-23 14:45:00,73.73,73.8,73.72,73.76,18984.0,63.9998,64.0606,63.9911,64.0258,18984.0
2016-12-23 14:50:00,73.77,73.8,73.73,73.79,17498.0,64.0345,64.0606,63.9998,64.0519,17498.0
2016-12-23 14:55:00,73.78,73.8,73.76,73.79,13824.0,64.0432,64.0606,64.0258,64.0519,13824.0
2016-12-23 15:00:00,73.78,73.83,73.76,73.78,22273.0,64.0432,64.0866,64.0258,64.0432,22273.0
2016-12-23 15:05:00,73.78,73.78,73.73,73.73,17406.0,64.0432,64.0432,63.9998,63.9998,17406.0
2016-12-23 15:10:00,73.73,73.74,73.66,73.66,19379.0,63.9998,64.0085,63.939,63.939,19379.0
2016-12-23 15:15:00,73.67,73.72,73.66,73.67,18454.0,63.9477,63.9911,63.939,63.9477,18454.0
2016-12-23 15:20:00,73.68,73.72,73.67,73.69,21472.0,63.9564,63.9911,63.9477,63.9651,21472.0
2016-12-23 15:25:00,73.69,73.73,73.67,73.67,22913.0,63.9651,63.9998,63.9477,63.9477,22913.0
2016-12-23 15:30:00,73.67,73.67,73.62,73.63,29465.0,63.9477,63.9477,63.9043,63.913,29465.0
2016-12-23 15:35:00,73.63,73.63,73.57,73.57,33050.0,63.913,63.913,63.8609,63.8609,33050.0
2016-12-23 15:40:00,73.58,73.67,73.56,73.67,44661.0,63.8696,63.9477,63.8522,63.9477,44661.0
2016-12-23 15:45:00,73.68,73.74,73.67,73.74,64720.0,63.9564,64.0085,63.9477,64.0085,64720.0
2016-12-23 15:50:00,73.74,73.8,73.73,73.76,74806.0,64.0085,64.0606,63.9998,64.0258,74806.0
2016-12-23 15:55:00,73.76,73.8,73.74,73.79,120810.0,64.0258,64.0606,64.0085,64.0519,120810.0
2016-12-27 09:30:00,74.06,74.46,74.06,74.4,118921.0,64.2862,64.6334,64.2862,64.5814,118921.0
2016-12-27 09:35:00,74.38,74.4,73.99,74.07,58524.0,64.564,64.5814,64.2255,64.2949,58524.0
2016-12-27 09:40:00,74.06,74.06,73.9,73.95,28633.0,64.2862,64.2862,64.1474,64.1908,28633.0
2016-12-27 09:45:00,73.94,74.33,73.94,74.27,50414.0,64.1821,64.5206,64.1821,64.4685,50414.0
2016-12-27 09:50:00,74.29,74.35,74.11,74.16,40749.0,64.4859,64.538,64.3296,64.373,40749.0
2016-12-27 09:55:00,74.15,74.15,73.9,73.96,32428.0,64.3644,64.3644,64.1474,64.1994,32428.0
2016-12-27 10:00:00,73.96,73.98,73.9,73.95,43314.0,64.1994,64.2168,64.1474,64.1908,43314.0
2016-12-27 10:05:00,73.95,74.03,73.92,73.98,40611.0,64.1908,64.2602,64.1647,64.2168,40611.0
2016-12-27 10:10:00,73.98,73.99,73.85,73.89,45200.0,64.2168,64.2255,64.104,64.1387,45200.0
2016-12-27 10:15:00,73.89,73.9,73.77,73.8,40604.0,64.1387,64.1474,64.0345,64.0606,40604.0
2016-12-27 10:20:00,73.81,73.87,73.75,73.87,57642.0,64.0692,64.1213,64.0171,64.1213,57642.0
2016-12-27 10:25:00,73.89,73.89,73.76,73.78,28066.0,64.1387,64.1387,64.0258,64.0432,28066.0
2016-12-27 10:30:00,73.78,73.84,73.78,73.84,23022.0,64.0432,64.0953,64.0432,64.0953,23022.0
2016-12-27 10:35:00,73.84,73.88,73.79,73.81,32034.0,64.0953,64.13,64.0519,64.0692,32034.0
2016-12-27 10:40:00,73.81,74.02,73.79,73.95,60693.0,64.0692,64.2515,64.0519,64.1908,60693.0
2016-12-27 10:45:00,73.97,74.1,73.97,74.05,90217.0,64.2081,64.321,64.2081,64.2776,90217.0
2016-12-27 10:50:00,74.05,74.09,73.9,73.92,33796.0,64.2776,64.3123,64.1474,64.1647,33796.0
2016-12-27 10:55:00,73.91,74.01,73.89,73.93,16322.0,64.156,64.2428,64.1387,64.1734,16322.0
2016-12-27 11:00:00,73.92,74.04,73.92,73.98,24942.0,64.1647,64.2689,64.1647,64.2168,24942.0
2016-12-27 11:05:00,73.98,74.0,73.85,73.85,20067.0,64.2168,64.2342,64.104,64.104,20067.0
2016-12-27 11:10:00,73.87,73.94,73.78,73.81,17371.0,64.1213,64.1821,64.0432,64.0692,17371.0
2016-12-27 11:15:00,73.81,73.89,73.79,73.8,16143.0,64.0692,64.1387,64.0519,64.0606,16143.0
2016-12-27 11:20:00,73.8,73.82,73.73,73.81,18114.0,64.0606,64.0779,63.9998,64.0692,18114.0
2016-12-27 11:25:00,73.79,73.85,73.77,73.85,11918.0,64.0519,64.104,64.0345,64.104,11918.0
2016-12-27 11:30:00,73.84,73.85,73.77,73.83,26361.0,64.0953,64.104,64.0345,64.0866,26361.0
2016-12-27 11:35:00,73.83,73.91,73.83,73.86,25984.0,64.0866,64.156,64.0866,64.1126,25984.0
2016-12-27 11:40:00,73.86,73.88,73.85,73.85,11507.0,64.1126,64.13,64.104,64.104,11507.0
2016-12-27 11:45:00,73.85,73.86,73.78,73.79,22356.0,64.104,64.1126,64.0432,64.0519,22356.0
2016-12-27 11:50:00,73.77,73.82,73.72,73.72,19854.0,64.0345,64.0779,63.9911,63.9911,19854.0
2016-12-27 11:55:00,73.71,73.74,73.69,73.73,16219.0,63.9824,64.0085,63.9651,63.9998,16219.0
2016-12-27 12:00:00,73.73,73.77,73.72,73.74,12761.0,63.9998,64.0345,63.9911,64.0085,12761.0
2016-12-27 12:05:00,73.71,73.75,73.68,73.73,16597.0,63.9824,64.0171,63.9564,63.9998,16597.0
2016-12-27 12:10:00,73.72,73.75,73.71,73.72,18165.0,63.9911,64.0171,63.9824,63.9911,18165.0
2016-12-27 12:15:00,73.72,73.72,73.7,73.71,12477.0,63.9911,63.9911,63.9737,63.9824,12477.0
2016-12-27 12:20:00,73.72,73.75,73.7,73.71,11324.0,63.9911,64.0171,63.9737,63.9824,11324.0
2016-12-27 12:25:00,73.71,73.74,73.7,73.72,12197.0,63.9824,64.0085,63.9737,63.9911,12197.0
2016-12-27 12:30:00,73.73,73.8,73.73,73.76,12143.0,63.9998,64.0606,63.9998,64.0258,12143.0
2016-12-27 12:35:00,73.78,73.79,73.76,73.77,10168.0,64.0432,64.0519,64.0258,64.0345,10168.0
2016-12-27 12:40:00,73.77,73.8,73.76,73.78,11308.0,64.0345,64.0606,64.0258,64.0432,11308.0
2016-12-27 12:45:00,73.78,73.78,73.71,73.77,14984.0,64.0432,64.0432,63.9824,64.0345,14984.0
2016-12-27 12:50:00,73.78,73.78,73.7,73.7,11721.0,64.0432,64.0432,63.9737,63.9737,11721.0
2016-12-27 12:55:00,73.71,73.8,73.71,73.8,11637.0,63.9824,64.0606,63.9824,64.0606,11637.0
2016-12-27 13:00:00,73.8,73.82,73.73,73.74,25839.0,64.0606,64.0779,63.9998,64.0085,25839.0
2016-12-27 13:05:00,73.74,73.81,73.74,73.78,17895.0,64.0085,64.0692,64.0085,64.0432,17895.0
2016-12-27 13:10:00,73.78,73.83,73.78,73.81,21964.0,64.0432,64.0866,64.0432,64.0692,21964.0
2016-12-27 13:15:00,73.81,73.82,73.76,73.79,11366.0,64.0692,64.0779,64.0258,64.0519,11366.0
2016-12-27 13:20:00,73.79,73.83,73.79,73.81,50534.0,64.0519,64.0866,64.0519,64.0692,50534.0
2016-12-27 13:25:00,73.8,73.86,73.77,73.82,20217.0,64.0606,64.1126,64.0345,64.0779,20217.0
2016-12-27 13:30:00,73.81,73.88,73.79,73.87,13314.0,64.0692,64.13,64.0519,64.1213,13314.0
2016-12-27 13:35:00,73.87,73.88,73.82,73.86,15474.0,64.1213,64.13,64.0779,64.1126,15474.0
2016-12-27 13:40:00,73.86,73.88,73.8,73.84,17477.0,64.1126,64.13,64.0606,64.0953,17477.0
2016-12-27 13:45:00,73.84,73.87,73.82,73.86,13364.0,64.0953,64.1213,64.0779,64.1126,13364.0
2016-12-27 13:50:00,73.86,73.88,73.82,73.84,17140.0,64.1126,64.13,64.0779,64.0953,17140.0
2016-12-27 13:55:00,73.84,73.86,73.8,73.81,17635.0,64.0953,64.1126,64.0606,64.0692,17635.0
2016-12-27 14:00:00,73.81,73.82,73.79,73.81,6019.0,64.0692,64.0779,64.0519,64.0692,6019.0
2016-12-27 14:05:00,73.83,73.83,73.74,73.77,9655.0,64.0866,64.0866,64.0085,64.0345,9655.0
2016-12-27 14:10:00,73.77,73.83,73.76,73.76,15421.0,64.0345,64.0866,64.0258,64.0258,15421.0
2016-12-27 14:15:00,73.75,73.82,73.75,73.82,13140.0,64.0171,64.0779,64.0171,64.0779,13140.0
2016-12-27 14:20:00,73.82,73.84,73.79,73.81,16248.0,64.0779,64.0953,64.0519,64.0692,16248.0
2016-12-27 14:25:00,73.81,73.86,73.81,73.85,22494.0,64.0692,64.1126,64.0692,64.104,22494.0
2016-12-27 14:30:00,73.86,73.86,73.81,73.84,12290.0,64.1126,64.1126,64.0692,64.0953,12290.0
2016-12-27 14:35:00,73.84,73.85,73.83,73.85,10350.0,64.0953,64.104,64.0866,64.104,10350.0
2016-12-27 14:40:00,73.85,73.87,73.82,73.87,19063.0,64.104,64.1213,64.0779,64.1213,19063.0
2016-12-27 14:45:00,73.86,73.87,73.84,73.85,13442.0,64.1126,64.1213,64.0953,64.104,13442.0
2016-12-27 14:50:00,73.84,73.85,73.81,73.81,18052.0,64.0953,64.104,64.0692,64.0692,18052.0
2016-12-27 14:55:00,73.81,73.86,73.81,73.85,10081.0,64.0692,64.1126,64.0692,64.104,10081.0
2016-12-27 15:00:00,73.85,73.88,73.84,73.85,13193.0,64.104,64.13,64.0953,64.104,13193.0
2016-12-27 15:05:00,73.85,73.85,73.82,73.82,12226.0,64.104,64.104,64.0779,64.0779,12226.0
2016-12-27 15:10:00,73.83,73.84,73.8,73.81,12791.0,64.0866,64.0953,64.0606,64.0692,12791.0
2016-12-27 15:15:00,73.81,73.85,73.81,73.85,10895.0,64.0692,64.104,64.0692,64.104,10895.0
2016-12-27 15:20:00,73.85,73.87,73.83,73.85,23771.0,64.104,64.1213,64.0866,64.104,23771.0
2016-12-27 15:25:00,73.86,73.95,73.85,73.95,27493.0,64.1126,64.1908,64.104,64.1908,27493.0
2016-12-27 15:30:00,73.94,73.96,73.91,73.95,40388.0,64.1821,64.1994,64.156,64.1908,40388.0
2016-12-27 15:35:00,73.95,73.96,73.92,73.93,46479.0,64.1908,64.1994,64.1647,64.1734,46479.0
2016-12-27 15:40:00,73.93,73.95,73.9,73.93,34734.0,64.1734,64.1908,64.1474,64.1734,34734.0
2016-12-27 15:45:00,73.93,73.94,73.8,73.8,48988.0,64.1734,64.1821,64.0606,64.0606,48988.0
2016-12-27 15:50:00,73.8,73.86,73.8,73.81,61735.0,64.0606,64.1126,64.0606,64.0692,61735.0
2016-12-27 15:55:00,73.82,73.82,73.76,73.8,99663.0,64.0779,64.0779,64.0258,64.0606,99663.0
2016-12-28 09:30:00,73.66,73.78,73.46,73.59,89909.0,63.939,64.0432,63.7654,63.8783,89909.0
2016-12-28 09:35:00,73.57,73.68,73.49,73.65,42905.0,63.8609,63.9564,63.7915,63.9303,42905.0
2016-12-28 09:40:00,73.64,73.65,73.52,73.61,34352.0,63.9217,63.9303,63.8175,63.8956,34352.0
2016-12-28 09:45:00,73.6,73.6,73.49,73.51,26148.0,63.8869,63.8869,63.7915,63.8088,26148.0
2016-12-28 09:50:00,73.52,73.52,73.37,73.42,29511.0,63.8175,63.8175,63.6873,63.7307,29511.0
2016-12-28 09:55:00,73.42,73.6,73.41,73.51,34611.0,63.7307,63.8869,63.722,63.8088,34611.0
2016-12-28 10:00:00,73.52,73.59,73.43,73.58,51159.0,63.8175,63.8783,63.7394,63.8696,51159.0
2016-12-28 10:05:00,73.59,73.62,73.32,73.32,38910.0,63.8783,63.9043,63.6439,63.6439,38910.0
2016-12-28 10:10:00,73.3,73.49,73.27,73.42,29757.0,63.6265,63.7915,63.6005,63.7307,29757.0
2016-12-28 10:15:00,73.42,73.43,73.29,73.32,38912.0,63.7307,63.7394,63.6179,63.6439,38912.0
2016-12-28 10:20:00,73.31,73.43,73.26,73.39,31926.0,63.6352,63.7394,63.5918,63.7047,31926.0
2016-12-28 10:25:00,73.4,73.57,73.39,73.53,19326.0,63.7133,63.8609,63.7047,63.8262,19326.0
2016-12-28 10:30:00,73.51,73.51,73.44,73.48,19925.0,63.8088,63.8088,63.7481,63.7828,19925.0
2016-12-28 10:35:00,73.5,73.5,73.36,73.39,36831.0,63.8001,63.8001,63.6786,63.7047,36831.0
2016-12-28 10:40:00,73.39,73.4,73.18,73.2,31441.0,63.7047,63.7133,63.5224,63.5397,31441.0
2016-12-28 10:45:00,73.22,73.28,73.18,73.2,28448.0,63.5571,63.6092,63.5224,63.5397,28448.0
2016-12-28 10:50:00,73.21,73.25,73.18,73.2,21597.0,63.5484,63.5831,63.5224,63.5397,21597.0
2016-12-28 10:55:00,73.2,73.3,73.17,73.3,26436.0,63.5397,63.6265,63.5137,63.6265,26436.0
2016-12-28 11:00:00,73.3,73.37,73.25,73.37,24766.0,63.6265,63.6873,63.5831,63.6873,24766.0
2016-12-28 11:05:00,73.37,73.5,73.37,73.45,29177.0,63.6873,63.8001,63.6873,63.7567,29177.0
2016-12-28 11:10:00,73.45,73.72,73.44,73.68,33733.0,63.7567,63.9911,63.7481,63.9564,33733.0
2016-12-28 11:15:00,73.68,73.7,73.51,73.56,30692.0,63.9564,63.9737,63.8088,63.8522,30692.0
2016-12-28 11:20:00,73.54,73.54,73.48,73.51,36972.0,63.8349,63.8349,63.7828,63.8088,36972.0
2016-12-28 11:25:00,73.52,73.58,73.49,73.53,33012.0,63.8175,63.8696,63.7915,63.8262,33012.0
2016-12-28 11:30:00,73.54,73.58,73.47,73.5,22752.0,63.8349,63.8696,63.7741,63.8001,22752.0
2016-12-28 11:35:00,73.5,73.56,73.42,73.54,20553.0,63.8001,63.8522,63.7307,63.8349,20553.0
2016-12-28 11:40:00,73.53,73.58,73.51,73.56,14619.0,63.8262,63.8696,63.8088,63.8522,14619.0
2016-12-28 11:45:00,73.56,73.56,73.49,73.52,20936.0,63.8522,63.8522,63.7915,63.8175,20936.0
2016-12-28 11:50:00,73.52,73.58,73.47,73.52,22932.0,63.8175,63.8696,63.7741,63.8175,22932.0
2016-12-28 11:55:00,73.51,73.52,73.41,73.42,30074.0,63.8088,63.8175,63.722,63.7307,30074.0
2016-12-28 12:00:00,73.43,73.44,73.33,73.38,18187.0,63.7394,63.7481,63.6526,63.696,18187.0
2016-12-28 12:05:00,73.36,73.38,73.22,73.24,23038.0,63.6786,63.696,63.5571,63.5745,23038.0
2016-12-28 12:10:00,73.26,73.28,73.22,73.22,18004.0,63.5918,63.6092,63.5571,63.5571,18004.0
2016-12-28 12:15:00,73.23,73.25,73.18,73.2,20244.0,63.5658,63.5831,63.5224,63.5397,20244.0
2016-12-28 12:20:00,73.18,73.2,73.14,73.2,14605.0,63.5224,63.5397,63.4877,63.5397,14605.0
2016-12-28 12:25:00,73.19,73.2,73.14,73.15,16810.0,63.5311,63.5397,63.4877,63.4963,16810.0
2016-12-28 12:30:00,73.16,73.16,73.1,73.11,25654.0,63.505,63.505,63.4529,63.4616,25654.0
2016-12-28 12:35:00,73.12,73.15,73.09,73.13,20750.0,63.4703,63.4963,63.4443,63.479,20750.0
2016-12-28 12:40:00,73.12,73.16,73.02,73.04,24091.0,63.4703,63.505,63.3835,63.4008,24091.0
2016-12-28 12:45:00,73.04,73.09,73.01,73.02,30047.0,63.4008,63.4443,63.3748,63.3835,30047.0
2016-12-28 12:50:00,73.02,73.13,72.97,73.13,61450.0,63.3835,63.479,63.3401,63.479,61450.0
2016-12-28 12:55:00,73.14,73.15,73.12,73.13,14817.0,63.4877,63.4963,63.4703,63.479,14817.0
2016-12-28 13:00:00,73.13,73.2,73.09,73.17,26520.0,63.479,63.5397,63.4443,63.5137,26520.0
2016-12-28 13:05:00,73.15,73.21,73.15,73.2,16768.0,63.4963,63.5484,63.4963,63.5397,16768.0
2016-12-28 13:10:00,73.2,73.21,73.16,73.21,19878.0,63.5397,63.5484,63.505,63.5484,19878.0
2016-12-28 13:15:00,73.22,73.22,73.16,73.18,24601.0,63.5571,63.5571,63.505,63.5224,24601.0
2016-12-28 13:20:00,73.18,73.2,73.17,73.2,19935.0,63.5224,63.5397,63.5137,63.5397,19935.0
2016-12-28 13:25:00,73.21,73.26,73.2,73.22,16366.0,63.5484,63.5918,63.5397,63.5571,16366.0
2016-12-28 13:30:00,73.22,73.24,73.19,73.22,15865.0,63.5571,63.5745,63.5311,63.5571,15865.0
2016-12-28 13:35:00,73.21,73.22,73.13,73.19,24619.0,63.5484,63.5571,63.479,63.5311,24619.0
2016-12-28 13:40:00,73.19,73.23,73.13,73.16,31511.0,63.5311,63.5658,63.479,63.505,31511.0
2016-12-28 13:45:00,73.16,73.2,73.15,73.19,17139.0,63.505,63.5397,63.4963,63.5311,17139.0
2016-12-28 13:50:00,73.19,73.24,73.14,73.14,20103.0,63.5311,63.5745,63.4877,63.4877,20103.0
2016-12-28 13:55:00,73.14,73.25,73.11,73.23,28223.0,63.4877,63.5831,63.4616,63.5658,28223.0
2016-12-28 14:00:00,73.23,73.39,73.23,73.38,34611.0,63.5658,63.7047,63.5658,63.696,34611.0
2016-12-28 14:05:00,73.38,73.41,73.33,73.4,34450.0,63.696,63.722,63.6526,63.7133,34450.0
2016-12-28 14:10:00,73.4,73.4,73.26,73.29,21818.0,63.7133,63.7133,63.5918,63.6179,21818.0
2016-12-28 14:15:00,73.29,73.29,73.14,73.2,26484.0,63.6179,63.6179,63.4877,63.5397,26484.0
2016-12-28 14:20:00,73.21,73.25,73.19,73.21,14598.0,63.5484,63.5831,63.5311,63.5484,14598.0
2016-12-28 14:25:00,73.21,73.28,73.2,73.27,23301.0,63.5484,63.6092,63.5397,63.6005,23301.0
2016-12-28 14:30:00,73.27,73.3,73.24,73.25,20590.0,63.6005,63.6265,63.5745,63.5831,20590.0
2016-12-28 14:35:00,73.25,73.29,73.21,73.28,24342.0,63.5831,63.6179,63.5484,63.6092,24342.0
2016-12-28 14:40:00,73.29,73.3,73.18,73.25,21520.0,63.6179,63.6265,63.5224,63.5831,21520.0
2016-12-28 14:45:00,73.25,73.25,73.21,73.23,25898.0,63.5831,63.5831,63.5484,63.5658,25898.0
2016-12-28 14:50:00,73.24,73.26,73.18,73.26,36689.0,63.5745,63.5918,63.5224,63.5918,36689.0
2016-12-28 14:55:00,73.26,73.26,73.21,73.22,27142.0,63.5918,63.5918,63.5484,63.5571,27142.0
2016-12-28 15:00:00,73.22,73.29,73.21,73.28,31572.0,63.5571,63.6179,63.5484,63.6092,31572.0
2016-12-28 15:05:00,73.28,73.3,73.2,73.21,30012.0,63.6092,63.6265,63.5397,63.5484,30012.0
2016-12-28 15:10:00,73.22,73.23,73.14,73.23,31080.0,63.5571,63.5658,63.4877,63.5658,31080.0
2016-12-28 15:15:00,73.23,73.25,73.11,73.15,55600.0,63.5658,63.5831,63.4616,63.4963,55600.0
2016-12-28 15:20:00,73.15,73.23,73.15,73.23,34045.0,63.4963,63.5658,63.4963,63.5658,34045.0
2016-12-28 15:25:00,73.22,73.25,73.13,73.14,39588.0,63.5571,63.5831,63.479,63.4877,39588.0
2016-12-28 15:30:00,73.15,73.21,73.12,73.2,39903.0,63.4963,63.5484,63.4703,63.5397,39903.0
2016-12-28 15:35:00,73.2,73.2,73.09,73.18,58956.0,63.5397,63.5397,63.4443,63.5224,58956.0
2016-12-28 15:40:00,73.18,73.18,73.09,73.14,62594.0,63.5224,63.5224,63.4443,63.4877,62594.0
2016-12-28 15:45:00,73.14,73.2,73.09,73.09,66101.0,63.4877,63.5397,63.4443,63.4443,66101.0
2016-12-28 15:50:00,73.1,73.12,73.04,73.09,81845.0,63.4529,63.4703,63.4008,63.4443,81845.0
2016-12-28 15:55:00,73.09,73.13,73.03,73.07,184443.0,63.4443,63.479,63.3922,63.4269,184443.0
2016-12-29 09:30:00,73.39,73.86,73.34,73.56,65449.0,63.7047,64.1126,63.6613,63.8522,65449.0
2016-12-29 09:35:00,73.57,73.7,73.24,73.62,26141.0,63.8609,63.9737,63.5745,63.9043,26141.0
2016-12-29 09:40:00,73.66,73.75,73.52,73.61,21575.0,63.939,64.0171,63.8175,63.8956,21575.0
2016-12-29 09:45:00,73.6,73.69,73.49,73.65,32021.0,63.8869,63.9651,63.7915,63.9303,32021.0
2016-12-29 09:50:00,73.65,73.71,73.57,73.7,15065.0,63.9303,63.9824,63.8609,63.9737,15065.0
2016-12-29 09:55:00,73.7,73.72,73.58,73.63,19422.0,63.9737,63.9911,63.8696,63.913,19422.0
2016-12-29 10:00:00,73.58,73.62,73.48,73.6,13829.0,63.8696,63.9043,63.7828,63.8869,13829.0
2016-12-29 10:05:00,73.62,73.62,73.5,73.57,16176.0,63.9043,63.9043,63.8001,63.8609,16176.0
2016-12-29 10:10:00,73.57,73.66,73.52,73.62,13940.0,63.8609,63.939,63.8175,63.9043,13940.0
2016-12-29 10:15:00,73.64,73.67,73.59,73.65,13763.0,63.9217,63.9477,63.8783,63.9303,13763.0
2016-12-29 10:20:00,73.65,73.69,73.63,73.67,27617.0,63.9303,63.9651,63.913,63.9477,27617.0
2016-12-29 10:25:00,73.67,73.77,73.65,73.75,16721.0,63.9477,64.0345,63.9303,64.0171,16721.0
2016-12-29 10:30:00,73.77,73.82,73.67,73.7,19411.0,64.0345,64.0779,63.9477,63.9737,19411.0
2016-12-29 10:35:00,73.71,73.73,73.67,73.69,11199.0,63.9824,63.9998,63.9477,63.9651,11199.0
2016-12-29 10:40:00,73.71,73.71,73.6,73.6,24826.0,63.9824,63.9824,63.8869,63.8869,24826.0
2016-12-29 10:45:00,73.61,73.62,73.52,73.56,18536.0,63.8956,63.9043,63.8175,63.8522,18536.0
2016-12-29 10:50:00,73.55,73.57,73.48,73.52,19256.0,63.8435,63.8609,63.7828,63.8175,19256.0
2016-12-29 10:55:00,73.53,73.55,73.49,73.5,18012.0,63.8262,63.8435,63.7915,63.8001,18012.0
2016-12-29 11:00:00,73.5,73.55,73.46,73.53,14153.0,63.8001,63.8435,63.7654,63.8262,14153.0
2016-12-29 11:05:00,73.52,73.55,73.48,73.53,20798.0,63.8175,63.8435,63.7828,63.8262,20798.0
2016-12-29 11:10:00,73.53,73.54,73.5,73.53,19882.0,63.8262,63.8349,63.8001,63.8262,19882.0
2016-12-29 11:15:00,73.52,73.56,73.44,73.45,23711.0,63.8175,63.8522,63.7481,63.7567,23711.0
2016-12-29 11:20:00,73.45,73.51,73.44,73.5,18249.0,63.7567,63.8088,63.7481,63.8001,18249.0
2016-12-29 11:25:00,73.52,73.52,73.47,73.49,15371.0,63.8175,63.8175,63.7741,63.7915,15371.0
2016-12-29 11:30:00,73.48,73.53,73.48,73.51,21953.0,63.7828,63.8262,63.7828,63.8088,21953.0
2016-12-29 11:35:00,73.52,73.59,73.51,73.57,18233.0,63.8175,63.8783,63.8088,63.8609,18233.0
2016-12-29 11:40:00,73.58,73.65,73.55,73.65,16071.0,63.8696,63.9303,63.8435,63.9303,16071.0
2016-12-29 11:45:00,73.65,73.67,73.62,73.66,15512.0,63.9303,63.9477,63.9043,63.939,15512.0
2016-12-29 11:50:00,73.65,73.66,73.57,73.61,18577.0,63.9303,63.939,63.8609,63.8956,18577.0
2016-12-29 11:55:00,73.61,73.64,73.58,73.61,11874.0,63.8956,63.9217,63.8696,63.8956,11874.0
2016-12-29 12:00:00,73.6,73.62,73.57,73.58,7693.0,63.8869,63.9043,63.8609,63.8696,7693.0
2016-12-29 12:05:00,73.58,73.64,73.56,73.56,10024.0,63.8696,63.9217,63.8522,63.8522,10024.0
2016-12-29 12:10:00,73.56,73.56,73.51,73.55,14501.0,63.8522,63.8522,63.8088,63.8435,14501.0
2016-12-29 12:15:00,73.56,73.62,73.55,73.56,22766.0,63.8522,63.9043,63.8435,63.8522,22766.0
2016-12-29 12:20:00,73.56,73.68,73.56,73.61,15410.0,63.8522,63.9564,63.8522,63.8956,15410.0
2016-12-29 12:25:00,73.6,73.63,73.57,73.6,11012.0,63.8869,63.913,63.8609,63.8869,11012.0
2016-12-29 12:30:00,73.59,73.68,73.59,73.64,11992.0,63.8783,63.9564,63.8783,63.9217,11992.0
2016-12-29 12:35:00,73.64,73.64,73.57,73.58,11851.0,63.9217,63.9217,63.8609,63.8696,11851.0
2016-12-29 12:40:00,73.59,73.66,73.59,73.63,14785.0,63.8783,63.939,63.8783,63.913,14785.0
2016-12-29 12:45:00,73.62,73.65,73.6,73.65,6819.0,63.9043,63.9303,63.8869,63.9303,6819.0
2016-12-29 12:50:00,73.65,73.65,73.59,73.61,31450.0,63.9303,63.9303,63.8783,63.8956,31450.0
2016-12-29 12:55:00,73.61,73.64,73.54,73.55,28272.0,63.8956,63.9217,63.8349,63.8435,28272.0
2016-12-29 13:00:00,73.56,73.59,73.54,73.57,8699.0,63.8522,63.8783,63.8349,63.8609,8699.0
2016-12-29 13:05:00,73.58,73.6,73.54,73.55,21994.0,63.8696,63.8869,63.8349,63.8435,21994.0
2016-12-29 13:10:00,73.55,73.65,73.55,73.64,19337.0,63.8435,63.9303,63.8435,63.9217,19337.0
2016-12-29 13:15:00,73.65,73.69,73.63,73.63,17132.0,63.9303,63.9651,63.913,63.913,17132.0
2016-12-29 13:20:00,73.64,73.68,73.62,73.62,23537.0,63.9217,63.9564,63.9043,63.9043,23537.0
2016-12-29 13:25:00,73.63,73.66,73.62,73.64,24478.0,63.913,63.939,63.9043,63.9217,24478.0
2016-12-29 13:30:00,73.64,73.64,73.57,73.58,7867.0,63.9217,63.9217,63.8609,63.8696,7867.0
2016-12-29 13:35:00,73.58,73.59,73.5,73.52,18481.0,63.8696,63.8783,63.8001,63.8175,18481.0
2016-12-29 13:40:00,73.52,73.56,73.49,73.56,21246.0,63.8175,63.8522,63.7915,63.8522,21246.0
2016-12-29 13:45:00,73.56,73.6,73.55,73.55,15674.0,63.8522,63.8869,63.8435,63.8435,15674.0
2016-12-29 13:50:00,73.57,73.65,73.56,73.64,13417.0,63.8609,63.9303,63.8522,63.9217,13417.0
2016-12-29 13:55:00,73.64,73.7,73.6,73.67,29389.0,63.9217,63.9737,63.8869,63.9477,29389.0
2016-12-29 14:00:00,73.68,73.78,73.67,73.76,18334.0,63.9564,64.0432,63.9477,64.0258,18334.0
2016-12-29 14:05:00,73.77,73.83,73.74,73.82,19855.0,64.0345,64.0866,64.0085,64.0779,19855.0
2016-12-29 14:10:00,73.82,73.84,73.81,73.83,15497.0,64.0779,64.0953,64.0692,64.0866,15497.0
2016-12-29 14:15:00,73.84,73.84,73.76,73.79,33297.0,64.0953,64.0953,64.0258,64.0519,33297.0
2016-12-29 14:20:00,73.8,73.87,73.8,73.86,23343.0,64.0606,64.1213,64.0606,64.1126,23343.0
2016-12-29 14:25:00,73.87,73.87,73.82,73.84,24691.0,64.1213,64.1213,64.0779,64.0953,24691.0
2016-12-29 14:30:00,73.84,73.84,73.78,73.78,30398.0,64.0953,64.0953,64.0432,64.0432,30398.0
2016-12-29 14:35:00,73.78,73.83,73.76,73.79,27880.0,64.0432,64.0866,64.0258,64.0519,27880.0
2016-12-29 14:40:00,73.78,73.84,73.77,73.84,33739.0,64.0432,64.0953,64.0345,64.0953,33739.0
2016-12-29 14:45:00,73.84,73.87,73.83,73.84,27328.0,64.0953,64.1213,64.0866,64.0953,27328.0
2016-12-29 14:50:00,73.83,73.85,73.8,73.82,23774.0,64.0866,64.104,64.0606,64.0779,23774.0
2016-12-29 14:55:00,73.81,73.81,73.79,73.81,20371.0,64.0692,64.0692,64.0519,64.0692,20371.0
2016-12-29 15:00:00,73.8,73.83,73.79,73.79,24452.0,64.0606,64.0866,64.0519,64.0519,24452.0
2016-12-29 15:05:00,73.78,73.79,73.76,73.77,24573.0,64.0432,64.0519,64.0258,64.0345,24573.0
2016-12-29 15:10:00,73.77,73.78,73.74,73.75,17029.0,64.0345,64.0432,64.0085,64.0171,17029.0
2016-12-29 15:15:00,73.75,73.75,73.66,73.67,28561.0,64.0171,64.0171,63.939,63.9477,28561.0
2016-12-29 15:20:00,73.67,73.7,73.66,73.67,23342.0,63.9477,63.9737,63.939,63.9477,23342.0
2016-12-29 15:25:00,73.67,73.68,73.64,73.64,29784.0,63.9477,63.9564,63.9217,63.9217,29784.0
2016-12-29 15:30:00,73.65,73.69,73.62,73.63,31094.0,63.9303,63.9651,63.9043,63.913,31094.0
2016-12-29 15:35:00,73.63,73.63,73.56,73.59,47195.0,63.913,63.913,63.8522,63.8783,47195.0
2016-12-29 15:40:00,73.6,73.64,73.57,73.62,33076.0,63.8869,63.9217,63.8609,63.9043,33076.0
2016-12-29 15:45:00,73.63,73.67,73.55,73.59,49366.0,63.913,63.9477,63.8435,63.8783,49366.0
2016-12-29 15:50:00,73.59,73.61,73.58,73.59,55954.0,63.8783,63.8956,63.8696,63.8783,55954.0
2016-12-29 15:55:00,73.59,73.7,73.54,73.57,278031.0,63.8783,63.9737,63.8349,63.8609,278031.0
2016-12-30 09:30:00,73.47,73.75,73.47,73.54,51283.0,63.7741,64.0171,63.7741,63.8349,51283.0
2016-12-30 09:35:00,73.62,73.72,73.52,73.55,26307.0,63.9043,63.9911,63.8175,63.8435,26307.0
2016-12-30 09:40:00,73.55,73.57,73.33,73.35,43248.0,63.8435,63.8609,63.6526,63.6699,43248.0
2016-12-30 09:45:00,73.34,73.46,73.25,73.41,21808.0,63.6613,63.7654,63.5831,63.722,21808.0
2016-12-30 09:50:00,73.42,73.46,73.33,73.43,21353.0,63.7307,63.7654,63.6526,63.7394,21353.0
2016-12-30 09:55:00,73.41,73.43,73.25,73.33,33961.0,63.722,63.7394,63.5831,63.6526,33961.0
2016-12-30 10:00:00,73.33,73.37,73.25,73.32,44673.0,63.6526,63.6873,63.5831,63.6439,44673.0
2016-12-30 10:05:00,73.32,73.41,73.25,73.3,44441.0,63.6439,63.722,63.5831,63.6265,44441.0
2016-12-30 10:10:00,73.3,73.44,73.29,73.4,30371.0,63.6265,63.7481,63.6179,63.7133,30371.0
2016-12-30 10:15:00,73.4,73.42,73.3,73.36,30439.0,63.7133,63.7307,63.6265,63.6786,30439.0
2016-12-30 10:20:00,73.35,73.43,73.26,73.34,28013.0,63.6699,63.7394,63.5918,63.6613,28013.0
2016-12-30 10:25:00,73.33,73.36,73.27,73.27,28354.0,63.6526,63.6786,63.6005,63.6005,28354.0
2016-12-30 10:30:00,73.28,73.34,73.27,73.33,27718.0,63.6092,63.6613,63.6005,63.6526,27718.0
2016-12-30 10:35:00,73.34,73.34,73.26,73.32,16087.0,63.6613,63.6613,63.5918,63.6439,16087.0
2016-12-30 10:40:00,73.32,73.32,73.27,73.28,15744.0,63.6439,63.6439,63.6005,63.6092,15744.0
2016-12-30 10:45:00,73.28,73.32,73.27,73.29,29598.0,63.6092,63.6439,63.6005,63.6179,29598.0
2016-12-30 10:50:00,73.28,73.3,73.26,73.27,13612.0,63.6092,63.6265,63.5918,63.6005,13612.0
2016-12-30 10:55:00,73.27,73.37,73.26,73.36,11433.0,63.6005,63.6873,63.5918,63.6786,11433.0
2016-12-30 11:00:00,73.36,73.38,73.32,73.34,18079.0,63.6786,63.696,63.6439,63.6613,18079.0
2016-12-30 11:05:00,73.36,73.42,73.33,73.38,6703.0,63.6786,63.7307,63.6526,63.696,6703.0
2016-12-30 11:10:00,73.37,73.39,73.35,73.37,15460.0,63.6873,63.7047,63.6699,63.6873,15460.0
2016-12-30 11:15:00,73.36,73.39,73.35,73.37,12336.0,63.6786,63.7047,63.6699,63.6873,12336.0
2016-12-30 11:20:00,73.37,73.38,73.36,73.37,15449.0,63.6873,63.696,63.6786,63.6873,15449.0
2016-12-30 11:25:00,73.37,73.43,73.37,73.37,41237.0,63.6873,63.7394,63.6873,63.6873,41237.0
2016-12-30 11:30:00,73.37,73.39,73.35,73.37,9756.0,63.6873,63.7047,63.6699,63.6873,9756.0
2016-12-30 11:35:00,73.37,73.38,73.33,73.35,12700.0,63.6873,63.696,63.6526,63.6699,12700.0
2016-12-30 11:40:00,73.36,73.46,73.35,73.42,28617.0,63.6786,63.7654,63.6699,63.7307,28617.0
2016-12-30 11:45:00,73.42,73.44,73.41,73.42,12155.0,63.7307,63.7481,63.722,63.7307,12155.0
2016-12-30 11:50:00,73.42,73.42,73.36,73.42,13691.0,63.7307,63.7307,63.6786,63.7307,13691.0
2016-12-30 11:55:00,73.43,73.46,73.42,73.46,8198.0,63.7394,63.7654,63.7307,63.7654,8198.0
2016-12-30 12:00:00,73.46,73.47,73.35,73.41,16313.0,63.7654,63.7741,63.6699,63.722,16313.0
2016-12-30 12:05:00,73.39,73.4,73.35,73.37,10719.0,63.7047,63.7133,63.6699,63.6873,10719.0
2016-12-30 12:10:00,73.38,73.44,73.38,73.44,9887.0,63.696,63.7481,63.696,63.7481,9887.0
2016-12-30 12:15:00,73.44,73.44,73.37,73.43,18249.0,63.7481,63.7481,63.6873,63.7394,18249.0
2016-12-30 12:20:00,73.43,73.46,73.41,73.44,4507.0,63.7394,63.7654,63.722,63.7481,4507.0
2016-12-30 12:25:00,73.45,73.46,73.43,73.43,8980.0,63.7567,63.7654,63.7394,63.7394,8980.0
2016-12-30 12:30:00,73.43,73.49,73.43,73.48,6611.0,63.7394,63.7915,63.7394,63.7828,6611.0
2016-12-30 12:35:00,73.46,73.49,73.43,73.49,11003.0,63.7654,63.7915,63.7394,63.7915,11003.0
2016-12-30 12:40:00,73.48,73.48,73.4,73.4,8020.0,63.7828,63.7828,63.7133,63.7133,8020.0
2016-12-30 12:45:00,73.4,73.44,73.4,73.4,4441.0,63.7133,63.7481,63.7133,63.7133,4441.0
2016-12-30 12:50:00,73.4,73.41,73.34,73.37,10826.0,63.7133,63.722,63.6613,63.6873,10826.0
2016-12-30 12:55:00,73.36,73.39,73.31,73.34,9453.0,63.6786,63.7047,63.6352,63.6613,9453.0
2016-12-30 13:00:00,73.34,73.4,73.32,73.39,16617.0,63.6613,63.7133,63.6439,63.7047,16617.0
2016-12-30 13:05:00,73.39,73.4,73.34,73.34,15910.0,63.7047,63.7133,63.6613,63.6613,15910.0
2016-12-30 13:10:00,73.34,73.39,73.34,73.34,11583.0,63.6613,63.7047,63.6613,63.6613,11583.0
2016-12-30 13:15:00,73.35,73.41,73.33,73.41,5734.0,63.6699,63.722,63.6526,63.722,5734.0
2016-12-30 13:20:00,73.4,73.45,73.4,73.44,5511.0,63.7133,63.7567,63.7133,63.7481,5511.0
2016-12-30 13:25:00,73.44,73.46,73.43,73.45,6947.0,63.7481,63.7654,63.7394,63.7567,6947.0
2016-12-30 13:30:00,73.45,73.46,73.4,73.41,8129.0,63.7567,63.7654,63.7133,63.722,8129.0
2016-12-30 13:35:00,73.42,73.48,73.42,73.46,14488.0,63.7307,63.7828,63.7307,63.7654,14488.0
2016-12-30 13:40:00,73.46,73.5,73.44,73.46,7605.0,63.7654,63.8001,63.7481,63.7654,7605.0
2016-12-30 13:45:00,73.45,73.47,73.43,73.44,7350.0,63.7567,63.7741,63.7394,63.7481,7350.0
2016-12-30 13:50:00,73.45,73.46,73.43,73.45,6855.0,63.7567,63.7654,63.7394,63.7567,6855.0
2016-12-30 13:55:00,73.45,73.45,73.39,73.39,8241.0,63.7567,63.7567,63.7047,63.7047,8241.0
2016-12-30 14:00:00,73.41,73.43,73.39,73.41,29743.0,63.722,63.7394,63.7047,63.722,29743.0
2016-12-30 14:05:00,73.4,73.42,73.35,73.36,16304.0,63.7133,63.7307,63.6699,63.6786,16304.0
2016-12-30 14:10:00,73.36,73.36,73.23,73.28,66622.0,63.6786,63.6786,63.5658,63.6092,66622.0
2016-12-30 14:15:00,73.29,73.31,73.28,73.31,11245.0,63.6179,63.6352,63.6092,63.6352,11245.0
2016-12-30 14:20:00,73.31,73.36,73.31,73.34,20253.0,63.6352,63.6786,63.6352,63.6613,20253.0
2016-12-30 14:25:00,73.34,73.36,73.32,73.34,22455.0,63.6613,63.6786,63.6439,63.6613,22455.0
2016-12-30 14:30:00,73.33,73.38,73.33,73.34,15975.0,63.6526,63.696,63.6526,63.6613,15975.0
2016-12-30 14:35:00,73.34,73.38,73.34,73.38,23166.0,63.6613,63.696,63.6613,63.696,23166.0
2016-12-30 14:40:00,73.38,73.39,73.35,73.36,14992.0,63.696,63.7047,63.6699,63.6786,14992.0
2016-12-30 14:45:00,73.36,73.37,73.3,73.31,27145.0,63.6786,63.6873,63.6265,63.6352,27145.0
2016-12-30 14:50:00,73.31,73.37,73.28,73.34,50068.0,63.6352,63.6873,63.6092,63.6613,50068.0
2016-12-30 14:55:00,73.33,73.39,73.31,73.38,22153.0,63.6526,63.7047,63.6352,63.696,22153.0
2016-12-30 15:00:00,73.38,73.39,73.33,73.36,18657.0,63.696,63.7047,63.6526,63.6786,18657.0
2016-12-30 15:05:00,73.35,73.4,73.33,73.4,20303.0,63.6699,63.7133,63.6526,63.7133,20303.0
2016-12-30 15:10:00,73.4,73.45,73.39,73.45,20106.0,63.7133,63.7567,63.7047,63.7567,20106.0
2016-12-30 15:15:00,73.44,73.5,73.44,73.48,15055.0,63.7481,63.8001,63.7481,63.7828,15055.0
2016-12-30 15:20:00,73.48,73.52,73.46,73.51,23344.0,63.7828,63.8175,63.7654,63.8088,23344.0
2016-12-30 15:25:00,73.5,73.58,73.5,73.56,15874.0,63.8001,63.8696,63.8001,63.8522,15874.0
2016-12-30 15:30:00,73.55,73.57,73.49,73.51,27609.0,63.8435,63.8609,63.7915,63.8088,27609.0
2016-12-30 15:35:00,73.5,73.53,73.47,73.51,29769.0,63.8001,63.8262,63.7741,63.8088,29769.0
2016-12-30 15:40:00,73.51,73.51,73.45,73.48,29683.0,63.8088,63.8088,63.7567,63.7828,29683.0
2016-12-30 15:45:00,73.48,73.5,73.42,73.48,54009.0,63.7828,63.8001,63.7307,63.7828,54009.0
2016-12-30 15:50:00,73.47,73.48,73.41,73.46,75384.0,63.7741,63.7828,63.722,63.7654,75384.0
2016-12-30 15:55:00,73.45,73.62,73.42,73.58,260405.0,63.7567,63.9043,63.7307,63.8696,260405.0
2017-01-03 09:30:00,73.94,74.14,73.59,73.93,96015.0,64.1821,64.3557,63.8783,64.1734,96015.0
2017-01-03 09:35:00,73.9,74.0,73.75,73.88,17745.0,64.1474,64.2342,64.0171,64.13,17745.0
2017-01-03 09:40:00,73.8,73.97,73.8,73.91,18204.0,64.0606,64.2081,64.0606,64.156,18204.0
2017-01-03 09:45:00,73.91,73.99,73.74,73.88,24537.0,64.156,64.2255,64.0085,64.13,24537.0
2017-01-03 09:50:00,73.85,73.91,73.79,73.87,20715.0,64.104,64.156,64.0519,64.1213,20715.0
2017-01-03 09:55:00,73.87,74.14,73.86,74.01,27678.0,64.1213,64.3557,64.1126,64.2428,27678.0
2017-01-03 10:00:00,74.05,74.15,73.99,74.1,28130.0,64.2776,64.3644,64.2255,64.321,28130.0
2017-01-03 10:05:00,74.11,74.22,74.03,74.18,24672.0,64.3296,64.4251,64.2602,64.3904,24672.0
2017-01-03 10:10:00,74.23,74.23,74.1,74.1,25833.0,64.4338,64.4338,64.321,64.321,25833.0
2017-01-03 10:15:00,74.18,74.21,74.08,74.15,16813.0,64.3904,64.4164,64.3036,64.3644,16813.0
2017-01-03 10:20:00,74.18,74.2,74.05,74.13,17381.0,64.3904,64.4078,64.2776,64.347,17381.0
2017-01-03 10:25:00,74.11,74.16,74.08,74.1,18558.0,64.3296,64.373,64.3036,64.321,18558.0
2017-01-03 10:30:00,74.11,74.19,74.08,74.13,39814.0,64.3296,64.3991,64.3036,64.347,39814.0
2017-01-03 10:35:00,74.11,74.16,74.01,74.05,28974.0,64.3296,64.373,64.2428,64.2776,28974.0
2017-01-03 10:40:00,74.05,74.13,74.03,74.11,11383.0,64.2776,64.347,64.2602,64.3296,11383.0
2017-01-03 10:45:00,74.08,74.15,74.06,74.14,22655.0,64.3036,64.3644,64.2862,64.3557,22655.0
2017-01-03 10:50:00,74.14,74.23,74.11,74.2,13516.0,64.3557,64.4338,64.3296,64.4078,13516.0
2017-01-03 10:55:00,74.2,74.21,74.09,74.09,14302.0,64.4078,64.4164,64.3123,64.3123,14302.0
2017-01-03 11:00:00,74.09,74.1,73.99,74.07,29313.0,64.3123,64.321,64.2255,64.2949,29313.0
2017-01-03 11:05:00,74.07,74.14,74.07,74.09,12416.0,64.2949,64.3557,64.2949,64.3123,12416.0
2017-01-03 11:10:00,74.07,74.11,73.98,74.02,15713.0,64.2949,64.3296,64.2168,64.2515,15713.0
2017-01-03 11:15:00,74.03,74.04,73.88,73.9,14041.0,64.2602,64.2689,64.13,64.1474,14041.0
2017-01-03 11:20:00,73.9,73.99,73.89,73.89,28818.0,64.1474,64.2255,64.1387,64.1387,28818.0
2017-01-03 11:25:00,73.89,73.92,73.85,73.87,29749.0,64.1387,64.1647,64.104,64.1213,29749.0
2017-01-03 11:30:00,73.85,73.89,73.74,73.74,31723.0,64.104,64.1387,64.0085,64.0085,31723.0
2017-01-03 11:35:00,73.73,73.79,73.64,73.66,28495.0,63.9998,64.0519,63.9217,63.939,28495.0
2017-01-03 11:40:00,73.65,73.66,73.54,73.57,16121.0,63.9303,63.939,63.8349,63.8609,16121.0
2017-01-03 11:45:00,73.58,73.66,73.58,73.65,38894.0,63.8696,63.939,63.8696,63.9303,38894.0
2017-01-03 11:50:00,73.64,73.75,73.63,73.73,15896.0,63.9217,64.0171,63.913,63.9998,15896.0
2017-01-03 11:55:00,73.73,73.75,73.65,73.75,41988.0,63.9998,64.0171,63.9303,64.0171,41988.0
2017-01-03 12:00:00,73.79,73.87,73.66,73.84,72392.0,64.0519,64.1213,63.939,64.0953,72392.0
2017-01-03 12:05:00,73.85,73.9,73.82,73.89,25601.0,64.104,64.1474,64.0779,64.1387,25601.0
2017-01-03 12:10:00,73.89,74.02,73.89,74.02,12988.0,64.1387,64.2515,64.1387,64.2515,12988.0
2017-01-03 12:15:00,74.02,74.02,73.9,73.92,11613.0,64.2515,64.2515,64.1474,64.1647,11613.0
2017-01-03 12:20:00,73.92,73.99,73.9,73.91,8658.0,64.1647,64.2255,64.1474,64.156,8658.0
2017-01-03 12:25:00,73.91,74.06,73.88,74.04,55493.0,64.156,64.2862,64.13,64.2689,55493.0
2017-01-03 12:30:00,74.05,74.05,73.96,73.96,37369.0,64.2776,64.2776,64.1994,64.1994,37369.0
2017-01-03 12:35:00,73.96,74.0,73.93,73.98,12989.0,64.1994,64.2342,64.1734,64.2168,12989.0
2017-01-03 12:40:00,74.0,74.02,73.96,74.02,13289.0,64.2342,64.2515,64.1994,64.2515,13289.0
2017-01-03 12:45:00,74.03,74.05,73.97,74.03,47316.0,64.2602,64.2776,64.2081,64.2602,47316.0
2017-01-03 12:50:00,74.03,74.04,74.0,74.04,34378.0,64.2602,64.2689,64.2342,64.2689,34378.0
2017-01-03 12:55:00,74.03,74.1,74.03,74.08,11426.0,64.2602,64.321,64.2602,64.3036,11426.0
2017-01-03 13:00:00,74.06,74.11,74.06,74.07,18478.0,64.2862,64.3296,64.2862,64.2949,18478.0
2017-01-03 13:05:00,74.08,74.09,74.0,74.05,16533.0,64.3036,64.3123,64.2342,64.2776,16533.0
2017-01-03 13:10:00,74.05,74.1,74.04,74.1,32163.0,64.2776,64.321,64.2689,64.321,32163.0
2017-01-03 13:15:00,74.1,74.2,74.1,74.2,16150.0,64.321,64.4078,64.321,64.4078,16150.0
2017-01-03 13:20:00,74.2,74.22,74.17,74.18,18161.0,64.4078,64.4251,64.3817,64.3904,18161.0
2017-01-03 13:25:00,74.18,74.21,74.15,74.21,12912.0,64.3904,64.4164,64.3644,64.4164,12912.0
2017-01-03 13:30:00,74.2,74.22,74.12,74.12,15565.0,64.4078,64.4251,64.3383,64.3383,15565.0
2017-01-03 13:35:00,74.11,74.15,74.03,74.03,21071.0,64.3296,64.3644,64.2602,64.2602,21071.0
2017-01-03 13:40:00,74.05,74.06,73.94,73.94,24302.0,64.2776,64.2862,64.1821,64.1821,24302.0
2017-01-03 13:45:00,73.94,74.07,73.94,74.01,28516.0,64.1821,64.2949,64.1821,64.2428,28516.0
2017-01-03 13:50:00,74.01,74.04,73.96,73.99,19645.0,64.2428,64.2689,64.1994,64.2255,19645.0
2017-01-03 13:55:00,73.99,73.99,73.9,73.9,25470.0,64.2255,64.2255,64.1474,64.1474,25470.0
2017-01-03 14:00:00,73.92,74.04,73.91,73.99,22395.0,64.1647,64.2689,64.156,64.2255,22395.0
2017-01-03 14:05:00,74.0,74.06,73.98,74.05,138307.0,64.2342,64.2862,64.2168,64.2776,138307.0
2017-01-03 14:10:00,74.05,74.06,74.02,74.06,37124.0,64.2776,64.2862,64.2515,64.2862,37124.0
2017-01-03 14:15:00,74.06,74.09,74.01,74.02,30743.0,64.2862,64.3123,64.2428,64.2515,30743.0
2017-01-03 14:20:00,74.03,74.11,74.03,74.11,19848.0,64.2602,64.3296,64.2602,64.3296,19848.0
2017-01-03 14:25:00,74.11,74.17,74.08,74.08,26315.0,64.3296,64.3817,64.3036,64.3036,26315.0
2017-01-03 14:30:00,74.08,74.13,74.07,74.12,16907.0,64.3036,64.347,64.2949,64.3383,16907.0
2017-01-03 14:35:00,74.12,74.18,74.09,74.18,43804.0,64.3383,64.3904,64.3123,64.3904,43804.0
2017-01-03 14:40:00,74.18,74.32,74.17,74.29,53047.0,64.3904,64.5119,64.3817,64.4859,53047.0
2017-01-03 14:45:00,74.3,74.3,74.24,74.28,24612.0,64.4946,64.4946,64.4425,64.4772,24612.0
2017-01-03 14:50:00,74.29,74.33,74.25,74.32,48977.0,64.4859,64.5206,64.4512,64.5119,48977.0
2017-01-03 14:55:00,74.31,74.37,74.26,74.32,24658.0,64.5032,64.5553,64.4598,64.5119,24658.0
2017-01-03 15:00:00,74.32,74.43,74.32,74.43,24589.0,64.5119,64.6074,64.5119,64.6074,24589.0
2017-01-03 15:05:00,74.41,74.45,74.4,74.41,29106.0,64.59,64.6248,64.5814,64.59,29106.0
2017-01-03 15:10:00,74.4,74.48,74.4,74.48,40213.0,64.5814,64.6508,64.5814,64.6508,40213.0
2017-01-03 15:15:00,74.48,74.52,74.44,74.52,34945.0,64.6508,64.6855,64.6161,64.6855,34945.0
2017-01-03 15:20:00,74.52,74.53,74.4,74.45,70292.0,64.6855,64.6942,64.5814,64.6248,70292.0
2017-01-03 15:25:00,74.45,74.51,74.44,74.44,49338.0,64.6248,64.6769,64.6161,64.6161,49338.0
2017-01-03 15:30:00,74.45,74.48,74.4,74.46,61741.0,64.6248,64.6508,64.5814,64.6334,61741.0
2017-01-03 15:35:00,74.45,74.52,74.41,74.48,69316.0,64.6248,64.6855,64.59,64.6508,69316.0
2017-01-03 15:40:00,74.47,74.49,74.41,74.48,77116.0,64.6421,64.6595,64.59,64.6508,77116.0
2017-01-03 15:45:00,74.49,74.58,74.48,74.57,119156.0,64.6595,64.7376,64.6508,64.7289,119156.0
2017-01-03 15:50:00,74.58,74.58,74.49,74.52,121364.0,64.7376,64.7376,64.6595,64.6855,121364.0
2017-01-03 15:55:00,74.53,74.67,74.52,74.59,291019.0,64.6942,64.8157,64.6855,64.7463,291019.0
2017-01-04 09:30:00,74.95,75.0,74.75,74.84,82715.0,65.0588,65.1022,64.8852,64.9633,82715.0
2017-01-04 09:35:00,74.79,74.93,74.79,74.93,30542.0,64.9199,65.0414,64.9199,65.0414,30542.0
2017-01-04 09:40:00,74.92,74.99,74.53,74.67,41966.0,65.0327,65.0935,64.6942,64.8157,41966.0
2017-01-04 09:45:00,74.64,74.65,74.46,74.53,29494.0,64.7897,64.7984,64.6334,64.6942,29494.0
2017-01-04 09:50:00,74.53,74.74,74.53,74.74,20894.0,64.6942,64.8765,64.6942,64.8765,20894.0
2017-01-04 09:55:00,74.74,74.75,74.63,74.75,31656.0,64.8765,64.8852,64.781,64.8852,31656.0
2017-01-04 10:00:00,74.75,74.75,74.68,74.71,20456.0,64.8852,64.8852,64.8244,64.8505,20456.0
2017-01-04 10:05:00,74.73,74.73,74.5,74.58,29544.0,64.8678,64.8678,64.6682,64.7376,29544.0
2017-01-04 10:10:00,74.59,74.62,74.53,74.59,23627.0,64.7463,64.7723,64.6942,64.7463,23627.0
2017-01-04 10:15:00,74.59,74.64,74.56,74.58,22639.0,64.7463,64.7897,64.7203,64.7376,22639.0
2017-01-04 10:20:00,74.58,74.61,74.52,74.59,23157.0,64.7376,64.7637,64.6855,64.7463,23157.0
2017-01-04 10:25:00,74.62,74.69,74.53,74.53,12155.0,64.7723,64.8331,64.6942,64.6942,12155.0
2017-01-04 10:30:00,74.5,74.57,74.49,74.54,20900.0,64.6682,64.7289,64.6595,64.7029,20900.0
2017-01-04 10:35:00,74.54,74.68,74.54,74.63,30205.0,64.7029,64.8244,64.7029,64.781,30205.0
2017-01-04 10:40:00,74.63,74.7,74.61,74.68,31875.0,64.781,64.8418,64.7637,64.8244,31875.0
2017-01-04 10:45:00,74.67,74.74,74.63,74.67,30274.0,64.8157,64.8765,64.781,64.8157,30274.0
2017-01-04 10:50:00,74.67,74.7,74.6,74.62,17730.0,64.8157,64.8418,64.755,64.7723,17730.0
2017-01-04 10:55:00,74.62,74.63,74.49,74.54,25003.0,64.7723,64.781,64.6595,64.7029,25003.0
2017-01-04 11:00:00,74.55,74.59,74.49,74.52,24442.0,64.7116,64.7463,64.6595,64.6855,24442.0
2017-01-04 11:05:00,74.51,74.57,74.48,74.56,14906.0,64.6769,64.7289,64.6508,64.7203,14906.0
2017-01-04 11:10:00,74.58,74.65,74.57,74.6,15234.0,64.7376,64.7984,64.7289,64.755,15234.0
2017-01-04 11:15:00,74.61,74.61,74.52,74.52,16483.0,64.7637,64.7637,64.6855,64.6855,16483.0
2017-01-04 11:20:00,74.53,74.58,74.5,74.58,24253.0,64.6942,64.7376,64.6682,64.7376,24253.0
2017-01-04 11:25:00,74.59,74.63,74.54,74.59,17353.0,64.7463,64.781,64.7029,64.7463,17353.0
2017-01-04 11:30:00,74.59,74.97,74.59,74.74,85568.0,64.7463,65.0761,64.7463,64.8765,85568.0
2017-01-04 11:35:00,74.76,74.77,74.6,74.63,22453.0,64.8939,64.9025,64.755,64.781,22453.0
2017-01-04 11:40:00,74.64,74.71,74.63,74.7,18684.0,64.7897,64.8505,64.781,64.8418,18684.0
2017-01-04 11:45:00,74.71,74.86,74.71,74.8,17619.0,64.8505,64.9807,64.8505,64.9286,17619.0
2017-01-04 11:50:00,74.79,74.85,74.76,74.84,15868.0,64.9199,64.972,64.8939,64.9633,15868.0
2017-01-04 11:55:00,74.85,74.85,74.77,74.8,20297.0,64.972,64.972,64.9025,64.9286,20297.0
2017-01-04 12:00:00,74.8,74.87,74.8,74.86,20799.0,64.9286,64.9893,64.9286,64.9807,20799.0
2017-01-04 12:05:00,74.86,74.94,74.85,74.88,17726.0,64.9807,65.0501,64.972,64.998,17726.0
2017-01-04 12:10:00,74.88,74.94,74.87,74.94,11761.0,64.998,65.0501,64.9893,65.0501,11761.0
2017-01-04 12:15:00,74.93,74.94,74.86,74.89,33430.0,65.0414,65.0501,64.9807,65.0067,33430.0
2017-01-04 12:20:00,74.87,74.89,74.82,74.83,19209.0,64.9893,65.0067,64.9459,64.9546,19209.0
2017-01-04 12:25:00,74.84,74.88,74.68,74.68,33518.0,64.9633,64.998,64.8244,64.8244,33518.0
2017-01-04 12:30:00,74.69,74.78,74.69,74.71,20834.0,64.8331,64.9112,64.8331,64.8505,20834.0
2017-01-04 12:35:00,74.7,74.74,74.63,74.64,15526.0,64.8418,64.8765,64.781,64.7897,15526.0
2017-01-04 12:40:00,74.62,74.68,74.61,74.64,17486.0,64.7723,64.8244,64.7637,64.7897,17486.0
2017-01-04 12:45:00,74.63,74.67,74.58,74.59,14009.0,64.781,64.8157,64.7376,64.7463,14009.0
2017-01-04 12:50:00,74.59,74.6,74.49,74.5,15298.0,64.7463,64.755,64.6595,64.6682,15298.0
2017-01-04 12:55:00,74.48,74.53,74.4,74.45,21136.0,64.6508,64.6942,64.5814,64.6248,21136.0
2017-01-04 13:00:00,74.43,74.51,74.43,74.51,18309.0,64.6074,64.6769,64.6074,64.6769,18309.0
2017-01-04 13:05:00,74.51,74.53,74.48,74.5,8729.0,64.6769,64.6942,64.6508,64.6682,8729.0
2017-01-04 13:10:00,74.51,74.53,74.49,74.51,9777.0,64.6769,64.6942,64.6595,64.6769,9777.0
2017-01-04 13:15:00,74.51,74.58,74.51,74.56,10629.0,64.6769,64.7376,64.6769,64.7203,10629.0
2017-01-04 13:20:00,74.56,74.58,74.52,74.53,21300.0,64.7203,64.7376,64.6855,64.6942,21300.0
2017-01-04 13:25:00,74.54,74.55,74.48,74.54,34823.0,64.7029,64.7116,64.6508,64.7029,34823.0
2017-01-04 13:30:00,74.53,74.54,74.49,74.5,25513.0,64.6942,64.7029,64.6595,64.6682,25513.0
2017-01-04 13:35:00,74.49,74.49,74.43,74.48,21857.0,64.6595,64.6595,64.6074,64.6508,21857.0
2017-01-04 13:40:00,74.47,74.48,74.4,74.42,25030.0,64.6421,64.6508,64.5814,64.5987,25030.0
2017-01-04 13:45:00,74.41,74.43,74.4,74.4,14907.0,64.59,64.6074,64.5814,64.5814,14907.0
2017-01-04 13:50:00,74.41,74.5,74.4,74.45,14260.0,64.59,64.6682,64.5814,64.6248,14260.0
2017-01-04 13:55:00,74.45,74.52,74.38,74.39,40008.0,64.6248,64.6855,64.564,64.5727,40008.0
2017-01-04 14:00:00,74.4,74.48,74.39,74.41,11147.0,64.5814,64.6508,64.5727,64.59,11147.0
2017-01-04 14:05:00,74.41,74.47,74.41,74.45,30353.0,64.59,64.6421,64.59,64.6248,30353.0
2017-01-04 14:10:00,74.46,74.58,74.44,74.54,17570.0,64.6334,64.7376,64.6161,64.7029,17570.0
2017-01-04 14:15:00,74.52,74.57,74.5,74.56,26270.0,64.6855,64.7289,64.6682,64.7203,26270.0
2017-01-04 14:20:00,74.57,74.63,74.52,74.52,32003.0,64.7289,64.781,64.6855,64.6855,32003.0
2017-01-04 14:25:00,74.52,74.6,74.51,74.57,20750.0,64.6855,64.755,64.6769,64.7289,20750.0
2017-01-04 14:30:00,74.58,74.64,74.57,74.64,17843.0,64.7376,64.7897,64.7289,64.7897,17843.0
2017-01-04 14:35:00,74.64,74.73,74.62,74.73,42851.0,64.7897,64.8678,64.7723,64.8678,42851.0
2017-01-04 14:40:00,74.71,74.72,74.65,74.69,22793.0,64.8505,64.8591,64.7984,64.8331,22793.0
2017-01-04 14:45:00,74.68,74.7,74.57,74.61,20817.0,64.8244,64.8418,64.7289,64.7637,20817.0
2017-01-04 14:50:00,74.6,74.63,74.55,74.61,39814.0,64.755,64.781,64.7116,64.7637,39814.0
2017-01-04 14:55:00,74.6,74.62,74.57,74.6,29577.0,64.755,64.7723,64.7289,64.755,29577.0
2017-01-04 15:00:00,74.6,74.68,74.6,74.64,25328.0,64.755,64.8244,64.755,64.7897,25328.0
2017-01-04 15:05:00,74.64,74.69,74.63,74.65,30788.0,64.7897,64.8331,64.781,64.7984,30788.0
2017-01-04 15:10:00,74.64,74.65,74.57,74.65,28498.0,64.7897,64.7984,64.7289,64.7984,28498.0
2017-01-04 15:15:00,74.65,74.66,74.6,74.61,22222.0,64.7984,64.8071,64.755,64.7637,22222.0
2017-01-04 15:20:00,74.62,74.66,74.59,74.61,26964.0,64.7723,64.8071,64.7463,64.7637,26964.0
2017-01-04 15:25:00,74.61,74.67,74.59,74.66,43486.0,64.7637,64.8157,64.7463,64.8071,43486.0
2017-01-04 15:30:00,74.65,74.67,74.63,74.66,25788.0,64.7984,64.8157,64.781,64.8071,25788.0
2017-01-04 15:35:00,74.67,74.76,74.65,74.75,40077.0,64.8157,64.8939,64.7984,64.8852,40077.0
2017-01-04 15:40:00,74.76,74.87,74.74,74.87,65362.0,64.8939,64.9893,64.8765,64.9893,65362.0
2017-01-04 15:45:00,74.87,74.87,74.75,74.77,78274.0,64.9893,64.9893,64.8852,64.9025,78274.0
2017-01-04 15:50:00,74.78,74.82,74.73,74.77,91891.0,64.9112,64.9459,64.8678,64.9025,91891.0
2017-01-04 15:55:00,74.77,74.8,74.7,74.74,169057.0,64.9025,64.9286,64.8418,64.8765,169057.0
2017-01-05 09:30:00,74.93,75.06,74.69,74.75,89621.0,65.0414,65.1543,64.8331,64.8852,89621.0
2017-01-05 09:35:00,74.75,74.84,74.7,74.73,47416.0,64.8852,64.9633,64.8418,64.8678,47416.0
2017-01-05 09:40:00,74.73,74.74,74.6,74.6,27258.0,64.8678,64.8765,64.755,64.755,27258.0
2017-01-05 09:45:00,74.61,74.73,74.53,74.66,28260.0,64.7637,64.8678,64.6942,64.8071,28260.0
2017-01-05 09:50:00,74.63,74.66,74.43,74.52,23192.0,64.781,64.8071,64.6074,64.6855,23192.0
2017-01-05 09:55:00,74.53,74.73,74.46,74.7,36819.0,64.6942,64.8678,64.6334,64.8418,36819.0
2017-01-05 10:00:00,74.72,74.86,74.68,74.78,21636.0,64.8591,64.9807,64.8244,64.9112,21636.0
2017-01-05 10:05:00,74.8,74.88,74.75,74.77,19536.0,64.9286,64.998,64.8852,64.9025,19536.0
2017-01-05 10:10:00,74.79,74.86,74.76,74.82,20944.0,64.9199,64.9807,64.8939,64.9459,20944.0
2017-01-05 10:15:00,74.82,74.89,74.79,74.83,26890.0,64.9459,65.0067,64.9199,64.9546,26890.0
2017-01-05 10:20:00,74.81,74.84,74.78,74.82,14694.0,64.9373,64.9633,64.9112,64.9459,14694.0
2017-01-05 10:25:00,74.83,74.89,74.81,74.86,14236.0,64.9546,65.0067,64.9373,64.9807,14236.0
2017-01-05 10:30:00,74.85,74.9,74.79,74.84,20514.0,64.972,65.0154,64.9199,64.9633,20514.0
2017-01-05 10:35:00,74.83,74.9,74.79,74.87,24436.0,64.9546,65.0154,64.9199,64.9893,24436.0
2017-01-05 10:40:00,74.88,74.88,74.79,74.81,12255.0,64.998,64.998,64.9199,64.9373,12255.0
2017-01-05 10:45:00,74.81,75.02,74.78,75.02,33999.0,64.9373,65.1195,64.9112,65.1195,33999.0
2017-01-05 10:50:00,75.03,75.21,75.03,75.17,42606.0,65.1282,65.2845,65.1282,65.2498,42606.0
2017-01-05 10:55:00,75.17,75.22,75.11,75.16,21364.0,65.2498,65.2932,65.1977,65.2411,21364.0
2017-01-05 11:00:00,75.16,75.23,75.08,75.08,62523.0,65.2411,65.3018,65.1716,65.1716,62523.0
2017-01-05 11:05:00,75.08,75.13,75.02,75.09,19579.0,65.1716,65.215,65.1195,65.1803,19579.0
2017-01-05 11:10:00,75.1,75.2,75.08,75.17,19465.0,65.189,65.2758,65.1716,65.2498,19465.0
2017-01-05 11:15:00,75.17,75.43,75.17,75.41,50176.0,65.2498,65.4754,65.2498,65.4581,50176.0
2017-01-05 11:20:00,75.42,75.44,75.36,75.43,30225.0,65.4668,65.4841,65.4147,65.4754,30225.0
2017-01-05 11:25:00,75.44,75.56,75.4,75.5,70302.0,65.4841,65.5883,65.4494,65.5362,70302.0
2017-01-05 11:30:00,75.51,75.51,75.39,75.41,21891.0,65.5449,65.5449,65.4407,65.4581,21891.0
2017-01-05 11:35:00,75.41,75.45,75.39,75.45,28948.0,65.4581,65.4928,65.4407,65.4928,28948.0
2017-01-05 11:40:00,75.45,75.53,75.44,75.48,26391.0,65.4928,65.5622,65.4841,65.5188,26391.0
2017-01-05 11:45:00,75.5,75.5,75.42,75.44,17556.0,65.5362,65.5362,65.4668,65.4841,17556.0
2017-01-05 11:50:00,75.45,75.45,75.42,75.43,15280.0,65.4928,65.4928,65.4668,65.4754,15280.0
2017-01-05 11:55:00,75.43,75.44,75.36,75.38,18111.0,65.4754,65.4841,65.4147,65.432,18111.0
2017-01-05 12:00:00,75.39,75.41,75.32,75.33,15170.0,65.4407,65.4581,65.38,65.3886,15170.0
2017-01-05 12:05:00,75.34,75.34,75.25,75.28,10410.0,65.3973,65.3973,65.3192,65.3452,10410.0
2017-01-05 12:10:00,75.28,75.3,75.22,75.25,16751.0,65.3452,65.3626,65.2932,65.3192,16751.0
2017-01-05 12:15:00,75.26,75.31,75.26,75.29,7708.0,65.3279,65.3713,65.3279,65.3539,7708.0
2017-01-05 12:20:00,75.3,75.35,75.29,75.35,14262.0,65.3626,65.406,65.3539,65.406,14262.0
2017-01-05 12:25:00,75.34,75.36,75.29,75.3,13819.0,65.3973,65.4147,65.3539,65.3626,13819.0
2017-01-05 12:30:00,75.3,75.31,75.21,75.22,12339.0,65.3626,65.3713,65.2845,65.2932,12339.0
2017-01-05 12:35:00,75.23,75.31,75.21,75.31,11189.0,65.3018,65.3713,65.2845,65.3713,11189.0
2017-01-05 12:40:00,75.31,75.31,75.24,75.26,13286.0,65.3713,65.3713,65.3105,65.3279,13286.0
2017-01-05 12:45:00,75.26,75.28,75.24,75.25,10856.0,65.3279,65.3452,65.3105,65.3192,10856.0
2017-01-05 12:50:00,75.25,75.26,75.17,75.18,7844.0,65.3192,65.3279,65.2498,65.2584,7844.0
2017-01-05 12:55:00,75.17,75.19,75.13,75.14,10654.0,65.2498,65.2671,65.215,65.2237,10654.0
2017-01-05 13:00:00,75.13,75.26,75.12,75.26,63647.0,65.215,65.3279,65.2063,65.3279,63647.0
2017-01-05 13:05:00,75.27,75.29,75.26,75.27,10608.0,65.3366,65.3539,65.3279,65.3366,10608.0
2017-01-05 13:10:00,75.27,75.36,75.27,75.36,21319.0,65.3366,65.4147,65.3366,65.4147,21319.0
2017-01-05 13:15:00,75.35,75.42,75.34,75.34,27264.0,65.406,65.4668,65.3973,65.3973,27264.0
2017-01-05 13:20:00,75.33,75.45,75.33,75.4,20245.0,65.3886,65.4928,65.3886,65.4494,20245.0
2017-01-05 13:25:00,75.39,75.42,75.38,75.4,11809.0,65.4407,65.4668,65.432,65.4494,11809.0
2017-01-05 13:30:00,75.4,75.45,75.39,75.43,15368.0,65.4494,65.4928,65.4407,65.4754,15368.0
2017-01-05 13:35:00,75.42,75.47,75.41,75.43,18657.0,65.4668,65.5102,65.4581,65.4754,18657.0
2017-01-05 13:40:00,75.44,75.5,75.41,75.47,20013.0,65.4841,65.5362,65.4581,65.5102,20013.0
2017-01-05 13:45:00,75.47,75.65,75.47,75.65,31283.0,65.5102,65.6664,65.5102,65.6664,31283.0
2017-01-05 13:50:00,75.63,75.73,75.62,75.73,29026.0,65.649,65.7358,65.6404,65.7358,29026.0
2017-01-05 13:55:00,75.71,75.76,75.7,75.73,29398.0,65.7185,65.7619,65.7098,65.7358,29398.0
2017-01-05 14:00:00,75.74,75.85,75.73,75.81,42212.0,65.7445,65.84,65.7358,65.8053,42212.0
2017-01-05 14:05:00,75.83,75.83,75.72,75.72,32026.0,65.8226,65.8226,65.7272,65.7272,32026.0
2017-01-05 14:10:00,75.73,75.73,75.7,75.71,20287.0,65.7358,65.7358,65.7098,65.7185,20287.0
2017-01-05 14:15:00,75.72,75.78,75.69,75.75,22145.0,65.7272,65.7792,65.7011,65.7532,22145.0
2017-01-05 14:20:00,75.75,75.82,75.75,75.78,22258.0,65.7532,65.814,65.7532,65.7792,22258.0
2017-01-05 14:25:00,75.78,75.84,75.77,75.8,22908.0,65.7792,65.8313,65.7706,65.7966,22908.0
2017-01-05 14:30:00,75.79,75.79,75.69,75.7,32192.0,65.7879,65.7879,65.7011,65.7098,32192.0
2017-01-05 14:35:00,75.7,75.71,75.65,75.65,18307.0,65.7098,65.7185,65.6664,65.6664,18307.0
2017-01-05 14:40:00,75.66,75.68,75.61,75.62,21421.0,65.6751,65.6924,65.6317,65.6404,21421.0
2017-01-05 14:45:00,75.62,75.63,75.55,75.63,17491.0,65.6404,65.649,65.5796,65.649,17491.0
2017-01-05 14:50:00,75.63,75.64,75.55,75.59,18111.0,65.649,65.6577,65.5796,65.6143,18111.0
2017-01-05 14:55:00,75.58,75.63,75.57,75.59,13843.0,65.6056,65.649,65.597,65.6143,13843.0
2017-01-05 15:00:00,75.59,75.64,75.57,75.63,21984.0,65.6143,65.6577,65.597,65.649,21984.0
2017-01-05 15:05:00,75.63,75.66,75.6,75.62,27610.0,65.649,65.6751,65.623,65.6404,27610.0
2017-01-05 15:10:00,75.63,77.87,75.62,75.89,348966.0,65.649,67.5934,65.6404,65.8747,348966.0
2017-01-05 15:15:00,75.89,75.99,75.83,75.84,55290.0,65.8747,65.9615,65.8226,65.8313,55290.0
2017-01-05 15:20:00,75.82,75.86,75.8,75.84,34155.0,65.814,65.8487,65.7966,65.8313,34155.0
2017-01-05 15:25:00,75.84,75.86,75.78,75.8,41023.0,65.8313,65.8487,65.7792,65.7966,41023.0
2017-01-05 15:30:00,75.8,75.81,75.7,75.7,55174.0,65.7966,65.8053,65.7098,65.7098,55174.0
2017-01-05 15:35:00,75.7,75.73,75.64,75.64,45398.0,65.7098,65.7358,65.6577,65.6577,45398.0
2017-01-05 15:40:00,75.64,75.69,75.61,75.61,47740.0,65.6577,65.7011,65.6317,65.6317,47740.0
2017-01-05 15:45:00,75.6,75.7,75.6,75.67,79380.0,65.623,65.7098,65.623,65.6838,79380.0
2017-01-05 15:50:00,75.67,75.69,75.64,75.66,62241.0,65.6838,65.7011,65.6577,65.6751,62241.0
2017-01-05 15:55:00,75.66,75.69,75.59,75.61,161903.0,65.6751,65.7011,65.6143,65.6317,161903.0
2017-01-06 09:30:00,75.46,75.79,75.33,75.53,73959.0,65.5015,65.7879,65.3886,65.5622,73959.0
2017-01-06 09:35:00,75.54,75.54,75.21,75.39,32540.0,65.5709,65.5709,65.2845,65.4407,32540.0
2017-01-06 09:40:00,75.34,75.34,75.13,75.25,24231.0,65.3973,65.3973,65.215,65.3192,24231.0
2017-01-06 09:45:00,75.25,75.31,75.14,75.2,22418.0,65.3192,65.3713,65.2237,65.2758,22418.0
2017-01-06 09:50:00,75.22,75.41,75.22,75.34,57453.0,65.2932,65.4581,65.2932,65.3973,57453.0
2017-01-06 09:55:00,75.35,75.4,75.25,75.37,9366.0,65.406,65.4494,65.3192,65.4234,9366.0
2017-01-06 10:00:00,75.34,75.4,75.25,75.26,10977.0,65.3973,65.4494,65.3192,65.3279,10977.0
2017-01-06 10:05:00,75.3,75.34,75.24,75.24,14508.0,65.3626,65.3973,65.3105,65.3105,14508.0
2017-01-06 10:10:00,75.27,75.36,75.23,75.26,8569.0,65.3366,65.4147,65.3018,65.3279,8569.0
2017-01-06 10:15:00,75.27,75.27,75.1,75.17,10833.0,65.3366,65.3366,65.189,65.2498,10833.0
2017-01-06 10:20:00,75.13,75.24,75.13,75.13,15854.0,65.215,65.3105,65.215,65.215,15854.0
2017-01-06 10:25:00,75.12,75.18,75.1,75.13,11405.0,65.2063,65.2584,65.189,65.215,11405.0
2017-01-06 10:30:00,75.16,75.27,75.03,75.27,15125.0,65.2411,65.3366,65.1282,65.3366,15125.0
2017-01-06 10:35:00,75.28,75.34,75.23,75.3,32569.0,65.3452,65.3973,65.3018,65.3626,32569.0
2017-01-06 10:40:00,75.31,75.46,75.31,75.41,22407.0,65.3713,65.5015,65.3713,65.4581,22407.0
2017-01-06 10:45:00,75.42,75.43,75.35,75.4,17564.0,65.4668,65.4754,65.406,65.4494,17564.0
2017-01-06 10:50:00,75.38,75.4,75.33,75.39,12624.0,65.432,65.4494,65.3886,65.4407,12624.0
2017-01-06 10:55:00,75.4,75.51,75.4,75.48,31079.0,65.4494,65.5449,65.4494,65.5188,31079.0
2017-01-06 11:00:00,75.5,75.5,75.41,75.42,8693.0,65.5362,65.5362,65.4581,65.4668,8693.0
2017-01-06 11:05:00,75.42,75.45,75.38,75.42,23224.0,65.4668,65.4928,65.432,65.4668,23224.0
2017-01-06 11:10:00,75.42,75.44,75.37,75.44,9060.0,65.4668,65.4841,65.4234,65.4841,9060.0
2017-01-06 11:15:00,75.45,75.51,75.45,75.48,9436.0,65.4928,65.5449,65.4928,65.5188,9436.0
2017-01-06 11:20:00,75.48,75.53,75.4,75.52,12068.0,65.5188,65.5622,65.4494,65.5536,12068.0
2017-01-06 11:25:00,75.5,75.51,75.45,75.47,8406.0,65.5362,65.5449,65.4928,65.5102,8406.0
2017-01-06 11:30:00,75.47,75.52,75.43,75.45,16887.0,65.5102,65.5536,65.4754,65.4928,16887.0
2017-01-06 11:35:00,75.45,75.47,75.4,75.46,17145.0,65.4928,65.5102,65.4494,65.5015,17145.0
2017-01-06 11:40:00,75.46,75.58,75.46,75.57,26585.0,65.5015,65.6056,65.5015,65.597,26585.0
2017-01-06 11:45:00,75.57,75.66,75.54,75.63,15430.0,65.597,65.6751,65.5709,65.649,15430.0
2017-01-06 11:50:00,75.64,75.72,75.62,75.62,21014.0,65.6577,65.7272,65.6404,65.6404,21014.0
2017-01-06 11:55:00,75.63,75.72,75.62,75.65,9594.0,65.649,65.7272,65.6404,65.6664,9594.0
2017-01-06 12:00:00,75.65,75.68,75.63,75.67,10950.0,65.6664,65.6924,65.649,65.6838,10950.0
2017-01-06 12:05:00,75.67,75.73,75.67,75.71,12087.0,65.6838,65.7358,65.6838,65.7185,12087.0
2017-01-06 12:10:00,75.7,75.79,75.69,75.79,18797.0,65.7098,65.7879,65.7011,65.7879,18797.0
2017-01-06 12:15:00,75.8,75.82,75.73,75.79,11702.0,65.7966,65.814,65.7358,65.7879,11702.0
2017-01-06 12:20:00,75.79,75.81,75.66,75.67,21690.0,65.7879,65.8053,65.6751,65.6838,21690.0
2017-01-06 12:25:00,75.67,75.67,75.63,75.65,11117.0,65.6838,65.6838,65.649,65.6664,11117.0
2017-01-06 12:30:00,75.65,75.75,75.65,75.75,12459.0,65.6664,65.7532,65.6664,65.7532,12459.0
2017-01-06 12:35:00,75.75,75.77,75.67,75.7,15745.0,65.7532,65.7706,65.6838,65.7098,15745.0
2017-01-06 12:40:00,75.7,75.74,75.68,75.72,12171.0,65.7098,65.7445,65.6924,65.7272,12171.0
2017-01-06 12:45:00,75.73,75.8,75.72,75.77,15996.0,65.7358,65.7966,65.7272,65.7706,15996.0
2017-01-06 12:50:00,75.77,75.78,75.75,75.77,5196.0,65.7706,65.7792,65.7532,65.7706,5196.0
2017-01-06 12:55:00,75.77,75.77,75.7,75.77,12875.0,65.7706,65.7706,65.7098,65.7706,12875.0
2017-01-06 13:00:00,75.77,75.8,75.76,75.78,8683.0,65.7706,65.7966,65.7619,65.7792,8683.0
2017-01-06 13:05:00,75.79,75.79,75.71,75.71,8330.0,65.7879,65.7879,65.7185,65.7185,8330.0
2017-01-06 13:10:00,75.7,75.74,75.68,75.71,12773.0,65.7098,65.7445,65.6924,65.7185,12773.0
2017-01-06 13:15:00,75.7,75.71,75.65,75.67,20595.0,65.7098,65.7185,65.6664,65.6838,20595.0
2017-01-06 13:20:00,75.67,75.7,75.65,75.65,8268.0,65.6838,65.7098,65.6664,65.6664,8268.0
2017-01-06 13:25:00,75.65,75.65,75.55,75.58,22835.0,65.6664,65.6664,65.5796,65.6056,22835.0
2017-01-06 13:30:00,75.58,75.59,75.53,75.56,12940.0,65.6056,65.6143,65.5622,65.5883,12940.0
2017-01-06 13:35:00,75.58,75.62,75.58,75.61,7422.0,65.6056,65.6404,65.6056,65.6317,7422.0
2017-01-06 13:40:00,75.61,75.68,75.6,75.67,7405.0,65.6317,65.6924,65.623,65.6838,7405.0
2017-01-06 13:45:00,75.67,75.76,75.66,75.75,23531.0,65.6838,65.7619,65.6751,65.7532,23531.0
2017-01-06 13:50:00,75.75,75.76,75.66,75.71,16316.0,65.7532,65.7619,65.6751,65.7185,16316.0
2017-01-06 13:55:00,75.72,75.84,75.71,75.84,22536.0,65.7272,65.8313,65.7185,65.8313,22536.0
2017-01-06 14:00:00,75.84,75.88,75.81,75.86,40963.0,65.8313,65.8661,65.8053,65.8487,40963.0
2017-01-06 14:05:00,75.88,75.92,75.86,75.91,18926.0,65.8661,65.9008,65.8487,65.8921,18926.0
2017-01-06 14:10:00,75.91,76.01,75.88,76.01,40235.0,65.8921,65.9789,65.8661,65.9789,40235.0
2017-01-06 14:15:00,75.99,76.07,75.93,75.93,40722.0,65.9615,66.031,65.9095,65.9095,40722.0
2017-01-06 14:20:00,75.93,75.95,75.87,75.87,19151.0,65.9095,65.9268,65.8574,65.8574,19151.0
2017-01-06 14:25:00,75.87,75.88,75.76,75.77,13799.0,65.8574,65.8661,65.7619,65.7706,13799.0
2017-01-06 14:30:00,75.78,75.83,75.75,75.81,19352.0,65.7792,65.8226,65.7532,65.8053,19352.0
2017-01-06 14:35:00,75.8,75.83,75.8,75.83,13826.0,65.7966,65.8226,65.7966,65.8226,13826.0
2017-01-06 14:40:00,75.82,75.84,75.81,75.82,23265.0,65.814,65.8313,65.8053,65.814,23265.0
2017-01-06 14:45:00,75.81,75.88,75.81,75.87,21059.0,65.8053,65.8661,65.8053,65.8574,21059.0
2017-01-06 14:50:00,75.86,75.87,75.76,75.76,18918.0,65.8487,65.8574,65.7619,65.7619,18918.0
2017-01-06 14:55:00,75.74,75.75,75.7,75.7,10703.0,65.7445,65.7532,65.7098,65.7098,10703.0
2017-01-06 15:00:00,75.7,75.72,75.67,75.68,11810.0,65.7098,65.7272,65.6838,65.6924,11810.0
2017-01-06 15:05:00,75.69,75.76,75.68,75.75,12260.0,65.7011,65.7619,65.6924,65.7532,12260.0
2017-01-06 15:10:00,75.74,75.79,75.69,75.77,28271.0,65.7445,65.7879,65.7011,65.7706,28271.0
2017-01-06 15:15:00,75.77,75.82,75.73,75.8,21369.0,65.7706,65.814,65.7358,65.7966,21369.0
2017-01-06 15:20:00,75.8,75.84,75.78,75.8,22425.0,65.7966,65.8313,65.7792,65.7966,22425.0
2017-01-06 15:25:00,75.79,75.82,75.69,75.7,28678.0,65.7879,65.814,65.7011,65.7098,28678.0
2017-01-06 15:30:00,75.69,75.76,75.68,75.72,31143.0,65.7011,65.7619,65.6924,65.7272,31143.0
2017-01-06 15:35:00,75.72,75.74,75.68,75.72,26643.0,65.7272,65.7445,65.6924,65.7272,26643.0
2017-01-06 15:40:00,75.72,75.8,75.71,75.77,33274.0,65.7272,65.7966,65.7185,65.7706,33274.0
2017-01-06 15:45:00,75.77,75.81,75.7,75.73,53430.0,65.7706,65.8053,65.7098,65.7358,53430.0
2017-01-06 15:50:00,75.73,75.76,75.66,75.69,49340.0,65.7358,65.7619,65.6751,65.7011,49340.0
2017-01-06 15:55:00,75.69,75.71,75.62,75.66,116704.0,65.7011,65.7185,65.6404,65.6751,116704.0
2017-01-09 09:30:00,75.7,75.72,75.51,75.51,94288.0,65.7098,65.7272,65.5449,65.5449,94288.0
2017-01-09 09:35:00,75.6,75.69,75.53,75.6,55434.0,65.623,65.7011,65.5622,65.623,55434.0
2017-01-09 09:40:00,75.62,75.72,75.57,75.72,26239.0,65.6404,65.7272,65.597,65.7272,26239.0
2017-01-09 09:45:00,75.69,75.72,75.6,75.65,30202.0,65.7011,65.7272,65.623,65.6664,30202.0
2017-01-09 09:50:00,75.62,75.84,75.6,75.75,23385.0,65.6404,65.8313,65.623,65.7532,23385.0
2017-01-09 09:55:00,75.78,75.97,75.78,75.93,28696.0,65.7792,65.9442,65.7792,65.9095,28696.0
2017-01-09 10:00:00,75.93,75.97,75.63,75.68,32918.0,65.9095,65.9442,65.649,65.6924,32918.0
2017-01-09 10:05:00,75.69,75.71,75.62,75.63,20128.0,65.7011,65.7185,65.6404,65.649,20128.0
2017-01-09 10:10:00,75.63,75.72,75.59,75.67,31805.0,65.649,65.7272,65.6143,65.6838,31805.0
2017-01-09 10:15:00,75.69,75.7,75.65,75.69,17142.0,65.7011,65.7098,65.6664,65.7011,17142.0
2017-01-09 10:20:00,75.69,75.76,75.68,75.72,26270.0,65.7011,65.7619,65.6924,65.7272,26270.0
2017-01-09 10:25:00,75.7,75.78,75.63,75.78,36168.0,65.7098,65.7792,65.649,65.7792,36168.0
2017-01-09 10:30:00,75.78,76.01,75.74,75.93,53660.0,65.7792,65.9789,65.7445,65.9095,53660.0
2017-01-09 10:35:00,75.93,75.98,75.86,75.94,17981.0,65.9095,65.9529,65.8487,65.9181,17981.0
2017-01-09 10:40:00,75.94,76.01,75.92,75.95,17804.0,65.9181,65.9789,65.9008,65.9268,17804.0
2017-01-09 10:45:00,75.96,76.05,75.94,75.99,16459.0,65.9355,66.0136,65.9181,65.9615,16459.0
2017-01-09 10:50:00,76.0,76.05,75.98,76.0,15074.0,65.9702,66.0136,65.9529,65.9702,15074.0
2017-01-09 10:55:00,76.01,76.09,76.0,76.03,29764.0,65.9789,66.0483,65.9702,65.9963,29764.0
2017-01-09 11:00:00,76.02,76.08,75.94,75.95,21439.0,65.9876,66.0397,65.9181,65.9268,21439.0
2017-01-09 11:05:00,75.95,76.0,75.91,75.98,18816.0,65.9268,65.9702,65.8921,65.9529,18816.0
2017-01-09 11:10:00,75.98,76.01,75.96,76.0,18250.0,65.9529,65.9789,65.9355,65.9702,18250.0
2017-01-09 11:15:00,76.0,76.12,76.0,76.11,21362.0,65.9702,66.0744,65.9702,66.0657,21362.0
2017-01-09 11:20:00,76.12,76.13,76.08,76.1,22266.0,66.0744,66.0831,66.0397,66.057,22266.0
2017-01-09 11:25:00,76.1,76.13,76.04,76.04,21395.0,66.057,66.0831,66.0049,66.0049,21395.0
2017-01-09 11:30:00,76.03,76.05,76.0,76.05,16179.0,65.9963,66.0136,65.9702,66.0136,16179.0
2017-01-09 11:35:00,76.04,76.09,76.02,76.07,22069.0,66.0049,66.0483,65.9876,66.031,22069.0
2017-01-09 11:40:00,76.07,76.1,76.05,76.06,12965.0,66.031,66.057,66.0136,66.0223,12965.0
2017-01-09 11:45:00,76.07,76.15,76.05,76.14,27000.0,66.031,66.1004,66.0136,66.0917,27000.0
2017-01-09 11:50:00,76.14,76.15,76.06,76.06,16163.0,66.0917,66.1004,66.0223,66.0223,16163.0
2017-01-09 11:55:00,76.06,76.09,76.04,76.07,14607.0,66.0223,66.0483,66.0049,66.031,14607.0
2017-01-09 12:00:00,76.07,76.09,76.06,76.07,8733.0,66.031,66.0483,66.0223,66.031,8733.0
2017-01-09 12:05:00,76.08,76.15,76.07,76.15,27278.0,66.0397,66.1004,66.031,66.1004,27278.0
2017-01-09 12:10:00,76.14,76.22,76.13,76.17,31795.0,66.0917,66.1612,66.0831,66.1178,31795.0
2017-01-09 12:15:00,76.18,76.19,76.1,76.14,10949.0,66.1265,66.1351,66.057,66.0917,10949.0
2017-01-09 12:20:00,76.13,76.24,76.09,76.24,8627.0,66.0831,66.1785,66.0483,66.1785,8627.0
2017-01-09 12:25:00,76.23,76.32,76.22,76.28,19966.0,66.1699,66.248,66.1612,66.2133,19966.0
2017-01-09 12:30:00,76.3,76.3,76.21,76.25,16285.0,66.2306,66.2306,66.1525,66.1872,16285.0
2017-01-09 12:35:00,76.23,76.28,76.21,76.28,11496.0,66.1699,66.2133,66.1525,66.2133,11496.0
2017-01-09 12:40:00,76.27,76.4,76.27,76.35,34425.0,66.2046,66.3174,66.2046,66.274,34425.0
2017-01-09 12:45:00,76.37,76.42,76.34,76.4,25597.0,66.2914,66.3348,66.2653,66.3174,25597.0
2017-01-09 12:50:00,76.41,76.48,76.38,76.47,13592.0,66.3261,66.3869,66.3001,66.3782,13592.0
2017-01-09 12:55:00,76.47,76.47,76.39,76.45,10975.0,66.3782,66.3782,66.3087,66.3608,10975.0
2017-01-09 13:00:00,76.44,76.44,76.36,76.39,9838.0,66.3521,66.3521,66.2827,66.3087,9838.0
2017-01-09 13:05:00,76.39,76.45,76.38,76.42,14838.0,66.3087,66.3608,66.3001,66.3348,14838.0
2017-01-09 13:10:00,76.42,76.44,76.4,76.4,13646.0,66.3348,66.3521,66.3174,66.3174,13646.0
2017-01-09 13:15:00,76.4,76.41,76.38,76.39,8732.0,66.3174,66.3261,66.3001,66.3087,8732.0
2017-01-09 13:20:00,76.39,76.4,76.33,76.34,15846.0,66.3087,66.3174,66.2567,66.2653,15846.0
2017-01-09 13:25:00,76.34,76.38,76.33,76.35,12216.0,66.2653,66.3001,66.2567,66.274,12216.0
2017-01-09 13:30:00,76.34,76.41,76.3,76.4,17326.0,66.2653,66.3261,66.2306,66.3174,17326.0
2017-01-09 13:35:00,76.41,76.45,76.37,76.41,11696.0,66.3261,66.3608,66.2914,66.3261,11696.0
2017-01-09 13:40:00,76.42,76.51,76.42,76.51,11503.0,66.3348,66.4129,66.3348,66.4129,11503.0
2017-01-09 13:45:00,76.48,76.54,76.48,76.54,17103.0,66.3869,66.439,66.3869,66.439,17103.0
2017-01-09 13:50:00,76.54,76.57,76.52,76.53,17750.0,66.439,66.465,66.4216,66.4303,17750.0
2017-01-09 13:55:00,76.53,76.57,76.49,76.56,31834.0,66.4303,66.465,66.3955,66.4563,31834.0
2017-01-09 14:00:00,76.56,76.59,76.53,76.53,11923.0,66.4563,66.4824,66.4303,66.4303,11923.0
2017-01-09 14:05:00,76.54,76.59,76.52,76.57,17444.0,66.439,66.4824,66.4216,66.465,17444.0
2017-01-09 14:10:00,76.56,76.62,76.54,76.6,46475.0,66.4563,66.5084,66.439,66.491,46475.0
2017-01-09 14:15:00,76.6,76.61,76.53,76.54,30581.0,66.491,66.4997,66.4303,66.439,30581.0
2017-01-09 14:20:00,76.55,76.56,76.49,76.51,24499.0,66.4476,66.4563,66.3955,66.4129,24499.0
2017-01-09 14:25:00,76.52,76.55,76.51,76.55,34346.0,66.4216,66.4476,66.4129,66.4476,34346.0
2017-01-09 14:30:00,76.54,76.59,76.53,76.53,26891.0,66.439,66.4824,66.4303,66.4303,26891.0
2017-01-09 14:35:00,76.53,76.61,76.53,76.56,27812.0,66.4303,66.4997,66.4303,66.4563,27812.0
2017-01-09 14:40:00,76.55,76.59,76.54,76.56,27240.0,66.4476,66.4824,66.439,66.4563,27240.0
2017-01-09 14:45:00,76.57,76.58,76.52,76.57,38809.0,66.465,66.4737,66.4216,66.465,38809.0
2017-01-09 14:50:00,76.58,76.63,76.57,76.61,24787.0,66.4737,66.5171,66.465,66.4997,24787.0
2017-01-09 14:55:00,76.61,76.62,76.5,76.56,57591.0,66.4997,66.5084,66.4042,66.4563,57591.0
2017-01-09 15:00:00,76.57,76.59,76.5,76.54,34403.0,66.465,66.4824,66.4042,66.439,34403.0
2017-01-09 15:05:00,76.55,76.56,76.53,76.55,22386.0,66.4476,66.4563,66.4303,66.4476,22386.0
2017-01-09 15:10:00,76.55,76.58,76.53,76.54,29118.0,66.4476,66.4737,66.4303,66.439,29118.0
2017-01-09 15:15:00,76.55,76.55,76.47,76.48,20973.0,66.4476,66.4476,66.3782,66.3869,20973.0
2017-01-09 15:20:00,76.48,76.5,76.39,76.39,18759.0,66.3869,66.4042,66.3087,66.3087,18759.0
2017-01-09 15:25:00,76.39,76.47,76.38,76.46,22803.0,66.3087,66.3782,66.3001,66.3695,22803.0
2017-01-09 15:30:00,76.46,76.55,76.45,76.5,82843.0,66.3695,66.4476,66.3608,66.4042,82843.0
2017-01-09 15:35:00,76.5,76.53,76.44,76.44,49197.0,66.4042,66.4303,66.3521,66.3521,49197.0
2017-01-09 15:40:00,76.44,76.45,76.4,76.41,45070.0,66.3521,66.3608,66.3174,66.3261,45070.0
2017-01-09 15:45:00,76.4,76.49,76.39,76.41,82133.0,66.3174,66.3955,66.3087,66.3261,82133.0
2017-01-09 15:50:00,76.41,76.5,76.4,76.4,62306.0,66.3261,66.4042,66.3174,66.3174,62306.0
2017-01-09 15:55:00,76.4,76.43,76.23,76.28,211517.0,66.3174,66.3435,66.1699,66.2133,211517.0
2017-01-10 09:30:00,76.44,76.56,76.2,76.49,65702.0,66.3521,66.4563,66.1438,66.3955,65702.0
2017-01-10 09:35:00,76.54,76.54,76.27,76.39,61332.0,66.439,66.439,66.2046,66.3087,61332.0
2017-01-10 09:40:00,76.37,76.39,76.09,76.1,172836.0,66.2914,66.3087,66.0483,66.057,172836.0
2017-01-10 09:45:00,76.1,76.25,76.1,76.15,45079.0,66.057,66.1872,66.057,66.1004,45079.0
2017-01-10 09:50:00,76.16,76.17,75.94,76.1,27512.0,66.1091,66.1178,65.9181,66.057,27512.0
2017-01-10 09:55:00,76.1,76.1,75.93,76.01,26497.0,66.057,66.057,65.9095,65.9789,26497.0
2017-01-10 10:00:00,76.01,76.12,75.91,76.0,43821.0,65.9789,66.0744,65.8921,65.9702,43821.0
2017-01-10 10:05:00,76.0,76.05,75.88,75.97,35395.0,65.9702,66.0136,65.8661,65.9442,35395.0
2017-01-10 10:10:00,75.96,76.04,75.9,76.04,18509.0,65.9355,66.0049,65.8834,66.0049,18509.0
2017-01-10 10:15:00,76.05,76.08,76.01,76.05,22909.0,66.0136,66.0397,65.9789,66.0136,22909.0
2017-01-10 10:20:00,76.05,76.1,75.97,75.98,16986.0,66.0136,66.057,65.9442,65.9529,16986.0
2017-01-10 10:25:00,75.99,76.09,75.99,76.01,24826.0,65.9615,66.0483,65.9615,65.9789,24826.0
2017-01-10 10:30:00,76.01,76.08,75.97,76.02,43074.0,65.9789,66.0397,65.9442,65.9876,43074.0
2017-01-10 10:35:00,76.03,76.09,75.95,75.98,50704.0,65.9963,66.0483,65.9268,65.9529,50704.0
2017-01-10 10:40:00,76.0,76.01,75.92,75.98,46616.0,65.9702,65.9789,65.9008,65.9529,46616.0
2017-01-10 10:45:00,75.98,76.0,75.9,75.9,46183.0,65.9529,65.9702,65.8834,65.8834,46183.0
2017-01-10 10:50:00,75.92,75.92,75.81,75.83,31461.0,65.9008,65.9008,65.8053,65.8226,31461.0
2017-01-10 10:55:00,75.82,75.97,75.82,75.94,15666.0,65.814,65.9442,65.814,65.9181,15666.0
2017-01-10 11:00:00,75.94,75.98,75.91,75.97,22054.0,65.9181,65.9529,65.8921,65.9442,22054.0
2017-01-10 11:05:00,75.98,75.98,75.86,75.87,30397.0,65.9529,65.9529,65.8487,65.8574,30397.0
2017-01-10 11:10:00,75.87,75.96,75.86,75.88,32528.0,65.8574,65.9355,65.8487,65.8661,32528.0
2017-01-10 11:15:00,75.87,75.89,75.85,75.86,20609.0,65.8574,65.8747,65.84,65.8487,20609.0
2017-01-10 11:20:00,75.88,75.93,75.87,75.89,33462.0,65.8661,65.9095,65.8574,65.8747,33462.0
2017-01-10 11:25:00,75.91,76.06,75.9,75.97,39136.0,65.8921,66.0223,65.8834,65.9442,39136.0
2017-01-10 11:30:00,75.97,76.0,75.9,75.95,22390.0,65.9442,65.9702,65.8834,65.9268,22390.0
2017-01-10 11:35:00,75.94,75.97,75.89,75.95,30424.0,65.9181,65.9442,65.8747,65.9268,30424.0
2017-01-10 11:40:00,75.97,75.98,75.94,75.94,11032.0,65.9442,65.9529,65.9181,65.9181,11032.0
2017-01-10 11:45:00,75.95,76.03,75.92,76.02,17539.0,65.9268,65.9963,65.9008,65.9876,17539.0
2017-01-10 11:50:00,76.01,76.08,76.0,76.06,20364.0,65.9789,66.0397,65.9702,66.0223,20364.0
2017-01-10 11:55:00,76.07,76.12,75.96,75.96,20609.0,66.031,66.0744,65.9355,65.9355,20609.0
2017-01-10 12:00:00,75.95,75.98,75.92,75.95,16607.0,65.9268,65.9529,65.9008,65.9268,16607.0
2017-01-10 12:05:00,75.96,76.0,75.94,75.94,20661.0,65.9355,65.9702,65.9181,65.9181,20661.0
2017-01-10 12:10:00,75.96,76.02,75.94,76.02,12449.0,65.9355,65.9876,65.9181,65.9876,12449.0
2017-01-10 12:15:00,76.03,76.04,75.97,76.02,21888.0,65.9963,66.0049,65.9442,65.9876,21888.0
2017-01-10 12:20:00,76.02,76.04,75.94,76.01,27422.0,65.9876,66.0049,65.9181,65.9789,27422.0
2017-01-10 12:25:00,76.02,76.03,75.97,75.98,17710.0,65.9876,65.9963,65.9442,65.9529,17710.0
2017-01-10 12:30:00,75.99,76.05,75.86,76.0,46802.0,65.9615,66.0136,65.8487,65.9702,46802.0
2017-01-10 12:35:00,76.01,76.06,76.01,76.01,9682.0,65.9789,66.0223,65.9789,65.9789,9682.0
2017-01-10 12:40:00,76.01,76.08,75.99,76.06,11268.0,65.9789,66.0397,65.9615,66.0223,11268.0
2017-01-10 12:45:00,76.06,76.08,76.05,76.08,14121.0,66.0223,66.0397,66.0136,66.0397,14121.0
2017-01-10 12:50:00,76.09,76.13,76.07,76.11,10824.0,66.0483,66.0831,66.031,66.0657,10824.0
2017-01-10 12:55:00,76.11,76.2,76.1,76.1,27882.0,66.0657,66.1438,66.057,66.057,27882.0
2017-01-10 13:00:00,76.11,76.15,76.06,76.06,14957.0,66.0657,66.1004,66.0223,66.0223,14957.0
2017-01-10 13:05:00,76.08,76.11,76.02,76.06,16315.0,66.0397,66.0657,65.9876,66.0223,16315.0
2017-01-10 13:10:00,76.08,76.12,76.05,76.12,11905.0,66.0397,66.0744,66.0136,66.0744,11905.0
2017-01-10 13:15:00,76.12,76.23,76.09,76.23,13413.0,66.0744,66.1699,66.0483,66.1699,13413.0
2017-01-10 13:20:00,76.23,76.32,76.23,76.29,33667.0,66.1699,66.248,66.1699,66.2219,33667.0
2017-01-10 13:25:00,76.28,76.3,76.2,76.25,12095.0,66.2133,66.2306,66.1438,66.1872,12095.0
2017-01-10 13:30:00,76.26,76.26,76.21,76.23,9891.0,66.1959,66.1959,66.1525,66.1699,9891.0
2017-01-10 13:35:00,76.24,76.26,76.22,76.26,13425.0,66.1785,66.1959,66.1612,66.1959,13425.0
2017-01-10 13:40:00,76.25,76.3,76.2,76.2,24966.0,66.1872,66.2306,66.1438,66.1438,24966.0
2017-01-10 13:45:00,76.2,76.27,76.18,76.24,15933.0,66.1438,66.2046,66.1265,66.1785,15933.0
2017-01-10 13:50:00,76.24,76.25,76.17,76.23,16357.0,66.1785,66.1872,66.1178,66.1699,16357.0
2017-01-10 13:55:00,76.24,76.25,76.03,76.03,27858.0,66.1785,66.1872,65.9963,65.9963,27858.0
2017-01-10 14:00:00,76.02,76.06,75.96,76.03,23182.0,65.9876,66.0223,65.9355,65.9963,23182.0
2017-01-10 14:05:00,76.03,76.09,76.0,76.09,16799.0,65.9963,66.0483,65.9702,66.0483,16799.0
2017-01-10 14:10:00,76.08,76.13,76.07,76.12,25920.0,66.0397,66.0831,66.031,66.0744,25920.0
2017-01-10 14:15:00,76.12,76.23,76.11,76.19,35565.0,66.0744,66.1699,66.0657,66.1351,35565.0
2017-01-10 14:20:00,76.18,76.26,76.17,76.17,16712.0,66.1265,66.1959,66.1178,66.1178,16712.0
2017-01-10 14:25:00,76.17,76.25,76.16,76.21,23122.0,66.1178,66.1872,66.1091,66.1525,23122.0
2017-01-10 14:30:00,76.21,76.23,76.17,76.19,28078.0,66.1525,66.1699,66.1178,66.1351,28078.0
2017-01-10 14:35:00,76.2,76.23,76.17,76.19,31740.0,66.1438,66.1699,66.1178,66.1351,31740.0
2017-01-10 14:40:00,76.21,76.23,76.16,76.17,28038.0,66.1525,66.1699,66.1091,66.1178,28038.0
2017-01-10 14:45:00,76.17,76.22,76.17,76.2,34822.0,66.1178,66.1612,66.1178,66.1438,34822.0
2017-01-10 14:50:00,76.2,76.29,76.19,76.27,41075.0,66.1438,66.2219,66.1351,66.2046,41075.0
2017-01-10 14:55:00,76.27,76.28,76.22,76.22,18093.0,66.2046,66.2133,66.1612,66.1612,18093.0
2017-01-10 15:00:00,76.22,76.26,76.19,76.26,30949.0,66.1612,66.1959,66.1351,66.1959,30949.0
2017-01-10 15:05:00,76.25,76.32,76.25,76.32,20839.0,66.1872,66.248,66.1872,66.248,20839.0
2017-01-10 15:10:00,76.32,76.32,76.28,76.3,15749.0,66.248,66.248,66.2133,66.2306,15749.0
2017-01-10 15:15:00,76.3,76.3,76.25,76.26,32980.0,66.2306,66.2306,66.1872,66.1959,32980.0
2017-01-10 15:20:00,76.25,76.27,76.23,76.23,14975.0,66.1872,66.2046,66.1699,66.1699,14975.0
2017-01-10 15:25:00,76.24,76.27,76.22,76.24,27122.0,66.1785,66.2046,66.1612,66.1785,27122.0
2017-01-10 15:30:00,76.24,76.32,76.23,76.31,38116.0,66.1785,66.248,66.1699,66.2393,38116.0
2017-01-10 15:35:00,76.31,76.45,76.31,76.45,77808.0,66.2393,66.3608,66.2393,66.3608,77808.0
2017-01-10 15:40:00,76.45,76.51,76.37,76.38,99539.0,66.3608,66.4129,66.2914,66.3001,99539.0
2017-01-10 15:45:00,76.39,76.4,76.23,76.28,77166.0,66.3087,66.3174,66.1699,66.2133,77166.0
2017-01-10 15:50:00,76.27,76.36,76.27,76.33,98748.0,66.2046,66.2827,66.2046,66.2567,98748.0
2017-01-10 15:55:00,76.33,76.34,76.24,76.26,182657.0,66.2567,66.2653,66.1785,66.1959,182657.0
2017-01-11 09:30:00,76.51,76.65,76.29,76.34,107795.0,66.4129,66.5344,66.2219,66.2653,107795.0
2017-01-11 09:35:00,76.42,76.8,76.37,76.48,62884.0,66.3348,66.6646,66.2914,66.3869,62884.0
2017-01-11 09:40:00,76.52,76.79,76.47,76.7,34132.0,66.4216,66.656,66.3782,66.5778,34132.0
2017-01-11 09:45:00,76.7,76.92,76.69,76.83,51625.0,66.5778,66.7688,66.5692,66.6907,51625.0
2017-01-11 09:50:00,76.79,76.91,76.64,76.89,194576.0,66.656,66.7601,66.5258,66.7428,194576.0
2017-01-11 09:55:00,76.87,76.88,76.81,76.81,30611.0,66.7254,66.7341,66.6733,66.6733,30611.0
2017-01-11 10:00:00,76.8,76.87,76.77,76.82,39209.0,66.6646,66.7254,66.6386,66.682,39209.0
2017-01-11 10:05:00,76.82,76.87,76.77,76.81,36671.0,66.682,66.7254,66.6386,66.6733,36671.0
2017-01-11 10:10:00,76.81,76.87,76.75,76.85,47184.0,66.6733,66.7254,66.6212,66.708,47184.0
2017-01-11 10:15:00,76.87,76.87,76.75,76.77,45386.0,66.7254,66.7254,66.6212,66.6386,45386.0
2017-01-11 10:20:00,76.78,76.78,76.53,76.58,235484.0,66.6473,66.6473,66.4303,66.4737,235484.0
2017-01-11 10:25:00,76.58,76.69,76.56,76.68,23506.0,66.4737,66.5692,66.4563,66.5605,23506.0
2017-01-11 10:30:00,76.67,76.91,76.66,76.89,35489.0,66.5518,66.7601,66.5431,66.7428,35489.0
2017-01-11 10:35:00,76.88,76.89,76.74,76.81,53405.0,66.7341,66.7428,66.6126,66.6733,53405.0
2017-01-11 10:40:00,76.79,76.81,76.74,76.78,29597.0,66.656,66.6733,66.6126,66.6473,29597.0
2017-01-11 10:45:00,76.77,76.81,76.73,76.8,50261.0,66.6386,66.6733,66.6039,66.6646,50261.0
2017-01-11 10:50:00,76.8,76.81,76.69,76.74,108352.0,66.6646,66.6733,66.5692,66.6126,108352.0
2017-01-11 10:55:00,76.74,76.77,76.68,76.75,76654.0,66.6126,66.6386,66.5605,66.6212,76654.0
2017-01-11 11:00:00,76.75,76.75,76.69,76.73,32788.0,66.6212,66.6212,66.5692,66.6039,32788.0
2017-01-11 11:05:00,76.72,76.76,76.71,76.73,27257.0,66.5952,66.6299,66.5865,66.6039,27257.0
2017-01-11 11:10:00,76.74,76.76,76.67,76.7,30644.0,66.6126,66.6299,66.5518,66.5778,30644.0
2017-01-11 11:15:00,76.7,76.73,76.38,76.4,132172.0,66.5778,66.6039,66.3001,66.3174,132172.0
2017-01-11 11:20:00,76.39,76.47,75.6,75.84,198587.0,66.3087,66.3782,65.623,65.8313,198587.0
2017-01-11 11:25:00,75.84,76.31,75.4,75.51,273557.0,65.8313,66.2393,65.4494,65.5449,273557.0
2017-01-11 11:30:00,75.53,75.6,75.06,75.12,173812.0,65.5622,65.623,65.1543,65.2063,173812.0
2017-01-11 11:35:00,75.15,75.21,74.73,74.75,182820.0,65.2324,65.2845,64.8678,64.8852,182820.0
2017-01-11 11:40:00,74.77,75.37,74.67,75.28,183261.0,64.9025,65.4234,64.8157,65.3452,183261.0
2017-01-11 11:45:00,75.36,75.47,75.22,75.32,93069.0,65.4147,65.5102,65.2932,65.38,93069.0
2017-01-11 11:50:00,75.31,75.32,75.04,75.27,176365.0,65.3713,65.38,65.1369,65.3366,176365.0
2017-01-11 11:55:00,75.23,75.5,75.19,75.42,67872.0,65.3018,65.5362,65.2671,65.4668,67872.0
2017-01-11 12:00:00,75.41,75.68,75.29,75.64,88669.0,65.4581,65.6924,65.3539,65.6577,88669.0
2017-01-11 12:05:00,75.64,75.71,75.39,75.43,56167.0,65.6577,65.7185,65.4407,65.4754,56167.0
2017-01-11 12:10:00,75.41,75.49,75.09,75.15,84418.0,65.4581,65.5275,65.1803,65.2324,84418.0
2017-01-11 12:15:00,75.14,75.22,75.02,75.2,121378.0,65.2237,65.2932,65.1195,65.2758,121378.0
2017-01-11 12:20:00,75.2,75.2,75.09,75.15,59295.0,65.2758,65.2758,65.1803,65.2324,59295.0
2017-01-11 12:25:00,75.15,75.17,74.89,74.9,160802.0,65.2324,65.2498,65.0067,65.0154,160802.0
2017-01-11 12:30:00,74.9,74.94,74.66,74.75,117012.0,65.0154,65.0501,64.8071,64.8852,117012.0
2017-01-11 12:35:00,74.75,74.89,74.64,74.71,68390.0,64.8852,65.0067,64.7897,64.8505,68390.0
2017-01-11 12:40:00,74.71,74.75,74.14,74.57,152837.0,64.8505,64.8852,64.3557,64.7289,152837.0
2017-01-11 12:45:00,74.54,74.57,74.0,74.11,206137.0,64.7029,64.7289,64.2342,64.3296,206137.0
2017-01-11 12:50:00,74.13,74.43,74.1,74.41,88659.0,64.347,64.6074,64.321,64.59,88659.0
2017-01-11 12:55:00,74.43,74.53,74.34,74.48,43965.0,64.6074,64.6942,64.5293,64.6508,43965.0
2017-01-11 13:00:00,74.5,74.75,74.44,74.45,78967.0,64.6682,64.8852,64.6161,64.6248,78967.0
2017-01-11 13:05:00,74.41,74.63,74.41,74.62,56865.0,64.59,64.781,64.59,64.7723,56865.0
2017-01-11 13:10:00,74.61,74.63,74.34,74.38,85659.0,64.7637,64.781,64.5293,64.564,85659.0
2017-01-11 13:15:00,74.39,74.41,74.16,74.31,89795.0,64.5727,64.59,64.373,64.5032,89795.0
2017-01-11 13:20:00,74.31,74.37,74.21,74.29,77338.0,64.5032,64.5553,64.4164,64.4859,77338.0
2017-01-11 13:25:00,74.29,74.33,74.17,74.25,109041.0,64.4859,64.5206,64.3817,64.4512,109041.0
2017-01-11 13:30:00,74.23,74.27,74.11,74.24,119359.0,64.4338,64.4685,64.3296,64.4425,119359.0
2017-01-11 13:35:00,74.23,74.5,74.21,74.38,134058.0,64.4338,64.6682,64.4164,64.564,134058.0
2017-01-11 13:40:00,74.4,74.66,74.4,74.61,44484.0,64.5814,64.8071,64.5814,64.7637,44484.0
2017-01-11 13:45:00,74.61,74.72,74.44,74.46,40627.0,64.7637,64.8591,64.6161,64.6334,40627.0
2017-01-11 13:50:00,74.45,74.54,74.34,74.41,76320.0,64.6248,64.7029,64.5293,64.59,76320.0
2017-01-11 13:55:00,74.42,74.61,74.4,74.55,88968.0,64.5987,64.7637,64.5814,64.7116,88968.0
2017-01-11 14:00:00,74.55,74.82,74.5,74.75,77338.0,64.7116,64.9459,64.6682,64.8852,77338.0
2017-01-11 14:05:00,74.75,74.84,74.71,74.73,40468.0,64.8852,64.9633,64.8505,64.8678,40468.0
2017-01-11 14:10:00,74.73,74.98,74.72,74.94,68804.0,64.8678,65.0848,64.8591,65.0501,68804.0
2017-01-11 14:15:00,74.96,75.05,74.92,75.02,37557.0,65.0675,65.1456,65.0327,65.1195,37557.0
2017-01-11 14:20:00,75.03,75.04,74.91,74.93,36024.0,65.1282,65.1369,65.0241,65.0414,36024.0
2017-01-11 14:25:00,74.94,75.14,74.94,75.09,39513.0,65.0501,65.2237,65.0501,65.1803,39513.0
2017-01-11 14:30:00,75.09,75.17,75.07,75.09,44001.0,65.1803,65.2498,65.1629,65.1803,44001.0
2017-01-11 14:35:00,75.09,75.2,75.07,75.15,37522.0,65.1803,65.2758,65.1629,65.2324,37522.0
2017-01-11 14:40:00,75.15,75.3,75.13,75.26,52431.0,65.2324,65.3626,65.215,65.3279,52431.0
2017-01-11 14:45:00,75.27,75.36,75.22,75.32,53703.0,65.3366,65.4147,65.2932,65.38,53703.0
2017-01-11 14:50:00,75.31,75.33,75.22,75.33,73346.0,65.3713,65.3886,65.2932,65.3886,73346.0
2017-01-11 14:55:00,75.35,75.4,75.29,75.39,52482.0,65.406,65.4494,65.3539,65.4407,52482.0
2017-01-11 15:00:00,75.38,75.38,75.24,75.31,39652.0,65.432,65.432,65.3105,65.3713,39652.0
2017-01-11 15:05:00,75.33,75.38,75.32,75.35,62119.0,65.3886,65.432,65.38,65.406,62119.0
2017-01-11 15:10:00,75.34,75.43,75.33,75.4,52089.0,65.3973,65.4754,65.3886,65.4494,52089.0
2017-01-11 15:15:00,75.39,75.4,75.33,75.39,52290.0,65.4407,65.4494,65.3886,65.4407,52290.0
2017-01-11 15:20:00,75.39,75.41,75.29,75.35,57286.0,65.4407,65.4581,65.3539,65.406,57286.0
2017-01-11 15:25:00,75.35,75.35,75.17,75.19,43807.0,65.406,65.406,65.2498,65.2671,43807.0
2017-01-11 15:30:00,75.19,75.28,75.16,75.28,64743.0,65.2671,65.3452,65.2411,65.3452,64743.0
2017-01-11 15:35:00,75.28,75.33,75.25,75.29,69843.0,65.3452,65.3886,65.3192,65.3539,69843.0
2017-01-11 15:40:00,75.29,75.32,75.22,75.23,50735.0,65.3539,65.38,65.2932,65.3018,50735.0
2017-01-11 15:45:00,75.23,75.27,75.18,75.23,84336.0,65.3018,65.3366,65.2584,65.3018,84336.0
2017-01-11 15:50:00,75.23,75.25,75.13,75.2,115234.0,65.3018,65.3192,65.215,65.2758,115234.0
2017-01-11 15:55:00,75.2,75.32,75.16,75.25,287035.0,65.2758,65.38,65.2411,65.3192,287035.0
2017-01-12 09:30:00,74.85,75.7,74.76,75.47,175395.0,64.972,65.7098,64.8939,65.5102,175395.0
2017-01-12 09:35:00,75.49,75.6,75.3,75.55,56491.0,65.5275,65.623,65.3626,65.5796,56491.0
2017-01-12 09:40:00,75.51,75.67,75.47,75.64,77083.0,65.5449,65.6838,65.5102,65.6577,77083.0
2017-01-12 09:45:00,75.65,75.94,75.59,75.88,110729.0,65.6664,65.9181,65.6143,65.8661,110729.0
2017-01-12 09:50:00,75.88,75.95,75.78,75.89,55820.0,65.8661,65.9268,65.7792,65.8747,55820.0
2017-01-12 09:55:00,75.86,76.3,75.79,76.14,343246.0,65.8487,66.2306,65.7879,66.0917,343246.0
2017-01-12 10:00:00,76.12,76.56,76.04,76.49,217048.0,66.0744,66.4563,66.0049,66.3955,217048.0
2017-01-12 10:05:00,76.5,76.98,76.41,76.86,395837.0,66.4042,66.8209,66.3261,66.7167,395837.0
2017-01-12 10:10:00,76.86,76.87,76.19,76.2,183702.0,66.7167,66.7254,66.1351,66.1438,183702.0
2017-01-12 10:15:00,76.2,76.6,76.18,76.37,316038.0,66.1438,66.491,66.1265,66.2914,316038.0
2017-01-12 10:20:00,76.37,76.59,76.3,76.33,116697.0,66.2914,66.4824,66.2306,66.2567,116697.0
2017-01-12 10:25:00,76.31,76.53,76.2,76.49,118958.0,66.2393,66.4303,66.1438,66.3955,118958.0
2017-01-12 10:30:00,76.49,76.55,76.33,76.34,230836.0,66.3955,66.4476,66.2567,66.2653,230836.0
2017-01-12 10:35:00,76.34,76.58,76.34,76.58,173361.0,66.2653,66.4737,66.2653,66.4737,173361.0
2017-01-12 10:40:00,76.58,76.67,76.5,76.58,127336.0,66.4737,66.5518,66.4042,66.4737,127336.0
2017-01-12 10:45:00,76.59,76.98,76.55,76.94,137588.0,66.4824,66.8209,66.4476,66.7862,137588.0
2017-01-12 10:50:00,76.95,77.07,76.85,76.95,180020.0,66.7948,66.899,66.708,66.7948,180020.0
2017-01-12 10:55:00,76.95,76.97,76.64,76.81,97447.0,66.7948,66.8122,66.5258,66.6733,97447.0
2017-01-12 11:00:00,76.78,76.82,76.59,76.74,85891.0,66.6473,66.682,66.4824,66.6126,85891.0
2017-01-12 11:05:00,76.74,76.82,76.69,76.7,79072.0,66.6126,66.682,66.5692,66.5778,79072.0
2017-01-12 11:10:00,76.7,76.83,76.69,76.82,50584.0,66.5778,66.6907,66.5692,66.682,50584.0
2017-01-12 11:15:00,76.82,77.05,76.8,76.95,143603.0,66.682,66.8816,66.6646,66.7948,143603.0
2017-01-12 11:20:00,76.93,77.03,76.85,76.98,91243.0,66.7775,66.8643,66.708,66.8209,91243.0
2017-01-12 11:25:00,76.98,76.98,76.85,76.88,44005.0,66.8209,66.8209,66.708,66.7341,44005.0
2017-01-12 11:30:00,76.9,76.93,76.8,76.86,166173.0,66.7514,66.7775,66.6646,66.7167,166173.0
2017-01-12 11:35:00,76.87,76.96,76.86,76.96,161837.0,66.7254,66.8035,66.7167,66.8035,161837.0
2017-01-12 11:40:00,76.96,77.01,76.79,76.86,102337.0,66.8035,66.8469,66.656,66.7167,102337.0
2017-01-12 11:45:00,76.86,76.91,76.82,76.9,90707.0,66.7167,66.7601,66.682,66.7514,90707.0
2017-01-12 11:50:00,76.89,77.02,76.89,76.92,74331.0,66.7428,66.8556,66.7428,66.7688,74331.0
2017-01-12 11:55:00,76.92,77.04,76.91,77.03,68522.0,66.7688,66.873,66.7601,66.8643,68522.0
2017-01-12 12:00:00,77.03,77.06,76.95,77.0,69291.0,66.8643,66.8903,66.7948,66.8382,69291.0
2017-01-12 12:05:00,76.99,77.0,76.95,76.97,48529.0,66.8296,66.8382,66.7948,66.8122,48529.0
2017-01-12 12:10:00,76.98,77.01,76.97,76.99,57879.0,66.8209,66.8469,66.8122,66.8296,57879.0
2017-01-12 12:15:00,77.0,77.06,76.98,77.03,62257.0,66.8382,66.8903,66.8209,66.8643,62257.0
2017-01-12 12:20:00,77.03,77.15,77.02,77.11,56956.0,66.8643,66.9684,66.8556,66.9337,56956.0
2017-01-12 12:25:00,77.09,77.13,77.05,77.13,30278.0,66.9164,66.9511,66.8816,66.9511,30278.0
2017-01-12 12:30:00,77.12,77.26,77.11,77.25,56284.0,66.9424,67.0639,66.9337,67.0553,56284.0
2017-01-12 12:35:00,77.24,77.26,77.18,77.21,46277.0,67.0466,67.0639,66.9945,67.0205,46277.0
2017-01-12 12:40:00,77.22,77.3,77.2,77.22,1857633.0,67.0292,67.0987,67.0118,67.0292,1857633.0
2017-01-12 12:45:00,77.19,77.25,77.15,77.22,110942.0,67.0032,67.0553,66.9684,67.0292,110942.0
2017-01-12 12:50:00,77.22,77.33,77.2,77.26,64716.0,67.0292,67.1247,67.0118,67.0639,64716.0
2017-01-12 12:55:00,77.25,77.45,77.24,77.45,107073.0,67.0553,67.2289,67.0466,67.2289,107073.0
2017-01-12 13:00:00,77.45,77.46,77.35,77.45,66198.0,67.2289,67.2375,67.1421,67.2289,66198.0
2017-01-12 13:05:00,77.43,77.45,77.27,77.34,54711.0,67.2115,67.2289,67.0726,67.1334,54711.0
2017-01-12 13:10:00,77.34,77.4,77.3,77.36,57747.0,67.1334,67.1855,67.0987,67.1507,57747.0
2017-01-12 13:15:00,77.36,77.41,77.3,77.37,47802.0,67.1507,67.1941,67.0987,67.1594,47802.0
2017-01-12 13:20:00,77.37,77.38,77.27,77.34,57462.0,67.1594,67.1681,67.0726,67.1334,57462.0
2017-01-12 13:25:00,77.34,77.36,77.32,77.33,87831.0,67.1334,67.1507,67.116,67.1247,87831.0
2017-01-12 13:30:00,77.33,77.38,77.31,77.38,60452.0,67.1247,67.1681,67.1073,67.1681,60452.0
2017-01-12 13:35:00,77.38,77.4,77.35,77.37,48525.0,67.1681,67.1855,67.1421,67.1594,48525.0
2017-01-12 13:40:00,77.38,77.4,77.35,77.37,115302.0,67.1681,67.1855,67.1421,67.1594,115302.0
2017-01-12 13:45:00,77.37,77.42,77.21,77.28,111459.0,67.1594,67.2028,67.0205,67.0813,111459.0
2017-01-12 13:50:00,77.27,77.35,77.24,77.31,121813.0,67.0726,67.1421,67.0466,67.1073,121813.0
2017-01-12 13:55:00,77.31,77.36,77.22,77.24,87817.0,67.1073,67.1507,67.0292,67.0466,87817.0
2017-01-12 14:00:00,77.24,77.35,77.24,77.33,69426.0,67.0466,67.1421,67.0466,67.1247,69426.0
2017-01-12 14:05:00,77.33,77.34,77.25,77.31,112757.0,67.1247,67.1334,67.0553,67.1073,112757.0
2017-01-12 14:10:00,77.31,77.35,77.31,77.33,150346.0,67.1073,67.1421,67.1073,67.1247,150346.0
2017-01-12 14:15:00,77.34,77.35,77.27,77.31,129045.0,67.1334,67.1421,67.0726,67.1073,129045.0
2017-01-12 14:20:00,77.32,77.34,77.3,77.34,93827.0,67.116,67.1334,67.0987,67.1334,93827.0
2017-01-12 14:25:00,77.33,77.34,77.32,77.33,57819.0,67.1247,67.1334,67.116,67.1247,57819.0
2017-01-12 14:30:00,77.33,77.4,77.33,77.39,92661.0,67.1247,67.1855,67.1247,67.1768,92661.0
2017-01-12 14:35:00,77.39,77.4,77.35,77.39,51689.0,67.1768,67.1855,67.1421,67.1768,51689.0
2017-01-12 14:40:00,77.38,77.42,77.34,77.4,63259.0,67.1681,67.2028,67.1334,67.1855,63259.0
2017-01-12 14:45:00,77.4,77.43,77.38,77.42,50438.0,67.1855,67.2115,67.1681,67.2028,50438.0
2017-01-12 14:50:00,77.43,77.48,77.42,77.45,81016.0,67.2115,67.2549,67.2028,67.2289,81016.0
2017-01-12 14:55:00,77.45,77.49,77.42,77.45,62293.0,67.2289,67.2636,67.2028,67.2289,62293.0
2017-01-12 15:00:00,77.45,77.48,77.44,77.47,104722.0,67.2289,67.2549,67.2202,67.2462,104722.0
2017-01-12 15:05:00,77.47,77.5,77.41,77.47,193542.0,67.2462,67.2723,67.1941,67.2462,193542.0
2017-01-12 15:10:00,77.46,77.49,77.36,77.43,199081.0,67.2375,67.2636,67.1507,67.2115,199081.0
2017-01-12 15:15:00,77.43,77.46,77.32,77.35,103464.0,67.2115,67.2375,67.116,67.1421,103464.0
2017-01-12 15:20:00,77.35,77.37,77.25,77.34,87583.0,67.1421,67.1594,67.0553,67.1334,87583.0
2017-01-12 15:25:00,77.34,77.34,77.22,77.24,59387.0,67.1334,67.1334,67.0292,67.0466,59387.0
2017-01-12 15:30:00,77.23,77.32,77.22,77.26,117754.0,67.0379,67.116,67.0292,67.0639,117754.0
2017-01-12 15:35:00,77.26,77.33,77.25,77.31,177818.0,67.0639,67.1247,67.0553,67.1073,177818.0
2017-01-12 15:40:00,77.31,77.33,77.27,77.28,199032.0,67.1073,67.1247,67.0726,67.0813,199032.0
2017-01-12 15:45:00,77.28,77.32,77.25,77.26,198486.0,67.0813,67.116,67.0553,67.0639,198486.0
2017-01-12 15:50:00,77.26,77.3,77.15,77.18,239487.0,67.0639,67.0987,66.9684,66.9945,239487.0
2017-01-12 15:55:00,77.18,77.23,77.14,77.15,311754.0,66.9945,67.0379,66.9598,66.9684,311754.0
2017-01-13 09:30:00,76.92,77.3,76.38,76.83,153648.0,66.7688,67.0987,66.3001,66.6907,153648.0
2017-01-13 09:35:00,76.83,76.98,76.59,76.7,79961.0,66.6907,66.8209,66.4824,66.5778,79961.0
2017-01-13 09:40:00,76.7,76.85,76.51,76.75,61296.0,66.5778,66.708,66.4129,66.6212,61296.0
2017-01-13 09:45:00,76.75,77.09,76.69,76.94,116200.0,66.6212,66.9164,66.5692,66.7862,116200.0
2017-01-13 09:50:00,76.95,76.95,76.81,76.81,62670.0,66.7948,66.7948,66.6733,66.6733,62670.0
2017-01-13 09:55:00,76.82,77.04,76.82,77.02,47974.0,66.682,66.873,66.682,66.8556,47974.0
2017-01-13 10:00:00,77.04,77.06,76.91,76.95,53745.0,66.873,66.8903,66.7601,66.7948,53745.0
2017-01-13 10:05:00,76.95,77.05,76.95,76.97,54259.0,66.7948,66.8816,66.7948,66.8122,54259.0
2017-01-13 10:10:00,76.98,77.11,76.98,77.08,74858.0,66.8209,66.9337,66.8209,66.9077,74858.0
2017-01-13 10:15:00,77.08,77.25,77.03,77.25,68526.0,66.9077,67.0553,66.8643,67.0553,68526.0
2017-01-13 10:20:00,77.25,77.58,77.21,77.48,70984.0,67.0553,67.3417,67.0205,67.2549,70984.0
2017-01-13 10:25:00,77.5,77.61,77.36,77.61,83112.0,67.2723,67.3677,67.1507,67.3677,83112.0
2017-01-13 10:30:00,77.58,77.61,77.48,77.53,39011.0,67.3417,67.3677,67.2549,67.2983,39011.0
2017-01-13 10:35:00,77.5,77.64,77.46,77.6,52922.0,67.2723,67.3938,67.2375,67.3591,52922.0
2017-01-13 10:40:00,77.59,77.59,77.38,77.54,39231.0,67.3504,67.3504,67.1681,67.307,39231.0
2017-01-13 10:45:00,77.54,77.64,77.49,77.62,37742.0,67.307,67.3938,67.2636,67.3764,37742.0
2017-01-13 10:50:00,77.61,77.61,77.52,77.54,32362.0,67.3677,67.3677,67.2896,67.307,32362.0
2017-01-13 10:55:00,77.54,77.59,77.47,77.48,26491.0,67.307,67.3504,67.2462,67.2549,26491.0
2017-01-13 11:00:00,77.49,77.51,77.38,77.4,40380.0,67.2636,67.2809,67.1681,67.1855,40380.0
2017-01-13 11:05:00,77.39,77.43,77.31,77.37,39754.0,67.1768,67.2115,67.1073,67.1594,39754.0
2017-01-13 11:10:00,77.38,77.38,77.32,77.36,47700.0,67.1681,67.1681,67.116,67.1507,47700.0
2017-01-13 11:15:00,77.36,77.46,77.33,77.46,51450.0,67.1507,67.2375,67.1247,67.2375,51450.0
2017-01-13 11:20:00,77.45,77.47,77.4,77.42,29048.0,67.2289,67.2462,67.1855,67.2028,29048.0
2017-01-13 11:25:00,77.43,77.44,77.37,77.42,25304.0,67.2115,67.2202,67.1594,67.2028,25304.0
2017-01-13 11:30:00,77.43,77.49,77.39,77.49,36670.0,67.2115,67.2636,67.1768,67.2636,36670.0
2017-01-13 11:35:00,77.48,77.5,77.44,77.47,26199.0,67.2549,67.2723,67.2202,67.2462,26199.0
2017-01-13 11:40:00,77.47,77.58,77.45,77.57,29402.0,67.2462,67.3417,67.2289,67.333,29402.0
2017-01-13 11:45:00,77.57,77.87,77.56,77.85,105516.0,67.333,67.5934,67.3243,67.5761,105516.0
2017-01-13 11:50:00,77.85,77.89,77.84,77.87,47935.0,67.5761,67.6108,67.5674,67.5934,47935.0
2017-01-13 11:55:00,77.87,77.91,77.85,77.86,40473.0,67.5934,67.6282,67.5761,67.5847,40473.0
2017-01-13 12:00:00,77.86,77.89,77.75,77.78,42113.0,67.5847,67.6108,67.4893,67.5153,42113.0
2017-01-13 12:05:00,77.79,77.8,77.67,77.77,25279.0,67.524,67.5327,67.4198,67.5066,25279.0
2017-01-13 12:10:00,77.77,77.82,77.74,77.79,40868.0,67.5066,67.55,67.4806,67.524,40868.0
2017-01-13 12:15:00,77.79,77.89,77.76,77.88,50875.0,67.524,67.6108,67.4979,67.6021,50875.0
2017-01-13 12:20:00,77.87,77.88,77.8,77.85,43243.0,67.5934,67.6021,67.5327,67.5761,43243.0
2017-01-13 12:25:00,77.86,77.89,77.82,77.88,49871.0,67.5847,67.6108,67.55,67.6021,49871.0
2017-01-13 12:30:00,77.87,77.92,77.86,77.88,42732.0,67.5934,67.6368,67.5847,67.6021,42732.0
2017-01-13 12:35:00,77.89,78.04,77.85,77.99,133546.0,67.6108,67.741,67.5761,67.6976,133546.0
2017-01-13 12:40:00,78.01,78.1,77.95,78.1,170761.0,67.715,67.7931,67.6629,67.7931,170761.0
2017-01-13 12:45:00,78.08,78.12,77.77,77.77,181992.0,67.7757,67.8104,67.5066,67.5066,181992.0
2017-01-13 12:50:00,77.76,77.77,77.68,77.68,44051.0,67.4979,67.5066,67.4285,67.4285,44051.0
2017-01-13 12:55:00,77.68,77.7,77.61,77.68,17130.0,67.4285,67.4459,67.3677,67.4285,17130.0
2017-01-13 13:00:00,77.68,77.69,77.58,77.59,41112.0,67.4285,67.4372,67.3417,67.3504,41112.0
2017-01-13 13:05:00,77.58,77.62,77.52,77.55,34352.0,67.3417,67.3764,67.2896,67.3157,34352.0
2017-01-13 13:10:00,77.54,77.63,77.52,77.62,24605.0,67.307,67.3851,67.2896,67.3764,24605.0
2017-01-13 13:15:00,77.63,77.72,77.62,77.64,58182.0,67.3851,67.4632,67.3764,67.3938,58182.0
2017-01-13 13:20:00,77.64,77.68,77.46,77.55,59235.0,67.3938,67.4285,67.2375,67.3157,59235.0
2017-01-13 13:25:00,77.53,77.58,77.5,77.53,17505.0,67.2983,67.3417,67.2723,67.2983,17505.0
2017-01-13 13:30:00,77.52,77.71,77.49,77.69,63674.0,67.2896,67.4545,67.2636,67.4372,63674.0
2017-01-13 13:35:00,77.68,77.98,77.68,77.74,197424.0,67.4285,67.6889,67.4285,67.4806,197424.0
2017-01-13 13:40:00,77.74,77.75,77.64,77.65,40835.0,67.4806,67.4893,67.3938,67.4025,40835.0
2017-01-13 13:45:00,77.66,77.69,77.61,77.66,41178.0,67.4111,67.4372,67.3677,67.4111,41178.0
2017-01-13 13:50:00,77.67,77.67,77.54,77.57,25876.0,67.4198,67.4198,67.307,67.333,25876.0
2017-01-13 13:55:00,77.57,77.62,77.48,77.48,27126.0,67.333,67.3764,67.2549,67.2549,27126.0
2017-01-13 14:00:00,77.48,77.73,77.48,77.57,49093.0,67.2549,67.4719,67.2549,67.333,49093.0
2017-01-13 14:05:00,77.54,77.56,77.48,77.53,25879.0,67.307,67.3243,67.2549,67.2983,25879.0
2017-01-13 14:10:00,77.52,77.62,77.5,77.61,32216.0,67.2896,67.3764,67.2723,67.3677,32216.0
2017-01-13 14:15:00,77.6,77.67,77.5,77.65,39459.0,67.3591,67.4198,67.2723,67.4025,39459.0
2017-01-13 14:20:00,77.65,77.7,77.6,77.63,37550.0,67.4025,67.4459,67.3591,67.3851,37550.0
2017-01-13 14:25:00,77.62,77.63,77.48,77.49,33308.0,67.3764,67.3851,67.2549,67.2636,33308.0
2017-01-13 14:30:00,77.48,77.53,77.38,77.48,37127.0,67.2549,67.2983,67.1681,67.2549,37127.0
2017-01-13 14:35:00,77.49,77.68,77.44,77.67,81250.0,67.2636,67.4285,67.2202,67.4198,81250.0
2017-01-13 14:40:00,77.65,77.74,77.53,77.59,254590.0,67.4025,67.4806,67.2983,67.3504,254590.0
2017-01-13 14:45:00,77.6,77.6,77.5,77.57,28498.0,67.3591,67.3591,67.2723,67.333,28498.0
2017-01-13 14:50:00,77.56,77.69,77.56,77.65,39238.0,67.3243,67.4372,67.3243,67.4025,39238.0
2017-01-13 14:55:00,77.65,77.7,77.61,77.68,38918.0,67.4025,67.4459,67.3677,67.4285,38918.0
2017-01-13 15:00:00,77.66,77.7,77.62,77.65,45185.0,67.4111,67.4459,67.3764,67.4025,45185.0
2017-01-13 15:05:00,77.66,77.69,77.62,77.65,36188.0,67.4111,67.4372,67.3764,67.4025,36188.0
2017-01-13 15:10:00,77.65,77.65,77.61,77.63,33819.0,67.4025,67.4025,67.3677,67.3851,33819.0
2017-01-13 15:15:00,77.63,77.64,77.58,77.63,41261.0,67.3851,67.3938,67.3417,67.3851,41261.0
2017-01-13 15:20:00,77.63,77.65,77.55,77.55,84136.0,67.3851,67.4025,67.3157,67.3157,84136.0
2017-01-13 15:25:00,77.56,77.61,77.52,77.55,40111.0,67.3243,67.3677,67.2896,67.3157,40111.0
2017-01-13 15:30:00,77.55,77.55,77.48,77.48,53843.0,67.3157,67.3157,67.2549,67.2549,53843.0
2017-01-13 15:35:00,77.49,77.55,77.48,77.49,63486.0,67.2636,67.3157,67.2549,67.2636,63486.0
2017-01-13 15:40:00,77.5,77.56,77.49,77.51,65277.0,67.2723,67.3243,67.2636,67.2809,65277.0
2017-01-13 15:45:00,77.5,77.51,77.41,77.43,86527.0,67.2723,67.2809,67.1941,67.2115,86527.0
2017-01-13 15:50:00,77.42,77.49,77.42,77.47,83569.0,67.2028,67.2636,67.2028,67.2462,83569.0
2017-01-13 15:55:00,77.46,77.48,77.37,77.41,260921.0,67.2375,67.2549,67.1594,67.1941,260921.0
2017-01-17 09:30:00,77.06,77.09,76.5,76.58,226477.0,66.8903,66.9164,66.4042,66.4737,226477.0
2017-01-17 09:35:00,76.56,76.63,76.32,76.52,174480.0,66.4563,66.5171,66.248,66.4216,174480.0
2017-01-17 09:40:00,76.51,76.51,76.25,76.37,63682.0,66.4129,66.4129,66.1872,66.2914,63682.0
2017-01-17 09:45:00,76.38,76.45,76.2,76.44,73943.0,66.3001,66.3608,66.1438,66.3521,73943.0
2017-01-17 09:50:00,76.47,76.64,76.43,76.64,50626.0,66.3782,66.5258,66.3435,66.5258,50626.0
2017-01-17 09:55:00,76.64,76.69,76.34,76.34,36195.0,66.5258,66.5692,66.2653,66.2653,36195.0
2017-01-17 10:00:00,76.34,76.44,76.31,76.32,46406.0,66.2653,66.3521,66.2393,66.248,46406.0
2017-01-17 10:05:00,76.31,76.31,76.08,76.15,67212.0,66.2393,66.2393,66.0397,66.1004,67212.0
2017-01-17 10:10:00,76.16,76.42,76.14,76.34,53876.0,66.1091,66.3348,66.0917,66.2653,53876.0
2017-01-17 10:15:00,76.35,76.37,76.18,76.18,43034.0,66.274,66.2914,66.1265,66.1265,43034.0
2017-01-17 10:20:00,76.19,76.21,76.0,76.02,67117.0,66.1351,66.1525,65.9702,65.9876,67117.0
2017-01-17 10:25:00,76.03,76.13,75.87,76.12,134036.0,65.9963,66.0831,65.8574,66.0744,134036.0
2017-01-17 10:30:00,76.13,76.29,76.12,76.21,57438.0,66.0831,66.2219,66.0744,66.1525,57438.0
2017-01-17 10:35:00,76.21,76.37,76.19,76.35,36814.0,66.1525,66.2914,66.1351,66.274,36814.0
2017-01-17 10:40:00,76.35,76.35,76.21,76.29,54313.0,66.274,66.274,66.1525,66.2219,54313.0
2017-01-17 10:45:00,76.3,76.39,76.3,76.36,26351.0,66.2306,66.3087,66.2306,66.2827,26351.0
2017-01-17 10:50:00,76.35,76.42,76.32,76.42,43393.0,66.274,66.3348,66.248,66.3348,43393.0
2017-01-17 10:55:00,76.42,76.49,76.4,76.46,35914.0,66.3348,66.3955,66.3174,66.3695,35914.0
2017-01-17 11:00:00,76.45,76.45,76.4,76.42,23461.0,66.3608,66.3608,66.3174,66.3348,23461.0
2017-01-17 11:05:00,76.42,76.46,76.36,76.37,24915.0,66.3348,66.3695,66.2827,66.2914,24915.0
2017-01-17 11:10:00,76.37,76.38,76.26,76.26,29382.0,66.2914,66.3001,66.1959,66.1959,29382.0
2017-01-17 11:15:00,76.27,76.27,76.16,76.16,58478.0,66.2046,66.2046,66.1091,66.1091,58478.0
2017-01-17 11:20:00,76.17,76.2,76.09,76.2,56527.0,66.1178,66.1438,66.0483,66.1438,56527.0
2017-01-17 11:25:00,76.2,76.2,76.09,76.13,28435.0,66.1438,66.1438,66.0483,66.0831,28435.0
2017-01-17 11:30:00,76.13,76.16,75.95,76.03,283548.0,66.0831,66.1091,65.9268,65.9963,283548.0
2017-01-17 11:35:00,76.03,76.27,75.98,76.26,63804.0,65.9963,66.2046,65.9529,66.1959,63804.0
2017-01-17 11:40:00,76.24,76.27,76.19,76.24,36747.0,66.1785,66.2046,66.1351,66.1785,36747.0
2017-01-17 11:45:00,76.23,76.25,76.2,76.23,17041.0,66.1699,66.1872,66.1438,66.1699,17041.0
2017-01-17 11:50:00,76.23,76.35,76.22,76.35,24036.0,66.1699,66.274,66.1612,66.274,24036.0
2017-01-17 11:55:00,76.34,76.41,76.31,76.39,35677.0,66.2653,66.3261,66.2393,66.3087,35677.0
2017-01-17 12:00:00,76.38,76.38,76.26,76.29,23325.0,66.3001,66.3001,66.1959,66.2219,23325.0
2017-01-17 12:05:00,76.29,76.33,76.26,76.28,18476.0,66.2219,66.2567,66.1959,66.2133,18476.0
2017-01-17 12:10:00,76.27,76.27,76.21,76.22,22645.0,66.2046,66.2046,66.1525,66.1612,22645.0
2017-01-17 12:15:00,76.22,76.38,76.21,76.35,22834.0,66.1612,66.3001,66.1525,66.274,22834.0
2017-01-17 12:20:00,76.36,76.37,76.27,76.33,26045.0,66.2827,66.2914,66.2046,66.2567,26045.0
2017-01-17 12:25:00,76.32,76.41,76.32,76.4,22103.0,66.248,66.3261,66.248,66.3174,22103.0
2017-01-17 12:30:00,76.4,76.48,76.39,76.48,29787.0,66.3174,66.3869,66.3087,66.3869,29787.0
2017-01-17 12:35:00,76.48,76.55,76.42,76.44,33998.0,66.3869,66.4476,66.3348,66.3521,33998.0
2017-01-17 12:40:00,76.43,76.53,76.42,76.5,22330.0,66.3435,66.4303,66.3348,66.4042,22330.0
2017-01-17 12:45:00,76.5,76.52,76.43,76.47,25845.0,66.4042,66.4216,66.3435,66.3782,25845.0
2017-01-17 12:50:00,76.48,76.58,76.48,76.52,11806.0,66.3869,66.4737,66.3869,66.4216,11806.0
2017-01-17 12:55:00,76.53,76.62,76.52,76.62,11594.0,66.4303,66.5084,66.4216,66.5084,11594.0
2017-01-17 13:00:00,76.62,76.66,76.61,76.63,24549.0,66.5084,66.5431,66.4997,66.5171,24549.0
2017-01-17 13:05:00,76.62,76.62,76.58,76.61,12484.0,66.5084,66.5084,66.4737,66.4997,12484.0
2017-01-17 13:10:00,76.61,76.69,76.61,76.66,21643.0,66.4997,66.5692,66.4997,66.5431,21643.0
2017-01-17 13:15:00,76.66,76.69,76.6,76.67,19209.0,66.5431,66.5692,66.491,66.5518,19209.0
2017-01-17 13:20:00,76.68,76.8,76.67,76.79,20136.0,66.5605,66.6646,66.5518,66.656,20136.0
2017-01-17 13:25:00,76.79,76.79,76.71,76.73,24590.0,66.656,66.656,66.5865,66.6039,24590.0
2017-01-17 13:30:00,76.72,76.8,76.71,76.79,19479.0,66.5952,66.6646,66.5865,66.656,19479.0
2017-01-17 13:35:00,76.78,76.87,76.77,76.85,37682.0,66.6473,66.7254,66.6386,66.708,37682.0
2017-01-17 13:40:00,76.85,76.92,76.83,76.92,25395.0,66.708,66.7688,66.6907,66.7688,25395.0
2017-01-17 13:45:00,76.91,77.01,76.9,77.0,36655.0,66.7601,66.8469,66.7514,66.8382,36655.0
2017-01-17 13:50:00,77.0,77.01,76.92,76.92,19952.0,66.8382,66.8469,66.7688,66.7688,19952.0
2017-01-17 13:55:00,76.94,77.05,76.93,77.04,92693.0,66.7862,66.8816,66.7775,66.873,92693.0
2017-01-17 14:00:00,77.04,77.04,76.91,76.92,29329.0,66.873,66.873,66.7601,66.7688,29329.0
2017-01-17 14:05:00,76.92,76.93,76.88,76.9,20371.0,66.7688,66.7775,66.7341,66.7514,20371.0
2017-01-17 14:10:00,76.9,76.91,76.86,76.9,19966.0,66.7514,66.7601,66.7167,66.7514,19966.0
2017-01-17 14:15:00,76.9,76.92,76.82,76.82,23189.0,66.7514,66.7688,66.682,66.682,23189.0
2017-01-17 14:20:00,76.82,76.83,76.76,76.78,43176.0,66.682,66.6907,66.6299,66.6473,43176.0
2017-01-17 14:25:00,76.77,76.77,76.72,76.72,30215.0,66.6386,66.6386,66.5952,66.5952,30215.0
2017-01-17 14:30:00,76.72,76.82,76.64,76.78,53750.0,66.5952,66.682,66.5258,66.6473,53750.0
2017-01-17 14:35:00,76.78,76.8,76.76,76.78,24451.0,66.6473,66.6646,66.6299,66.6473,24451.0
2017-01-17 14:40:00,76.78,76.83,76.75,76.82,23457.0,66.6473,66.6907,66.6212,66.682,23457.0
2017-01-17 14:45:00,76.82,76.87,76.8,76.83,24474.0,66.682,66.7254,66.6646,66.6907,24474.0
2017-01-17 14:50:00,76.83,76.86,76.78,76.78,16729.0,66.6907,66.7167,66.6473,66.6473,16729.0
2017-01-17 14:55:00,76.78,76.8,76.76,76.78,17249.0,66.6473,66.6646,66.6299,66.6473,17249.0
2017-01-17 15:00:00,76.78,76.79,76.67,76.69,38971.0,66.6473,66.656,66.5518,66.5692,38971.0
2017-01-17 15:05:00,76.7,76.71,76.66,76.67,17971.0,66.5778,66.5865,66.5431,66.5518,17971.0
2017-01-17 15:10:00,76.66,76.74,76.66,76.7,125040.0,66.5431,66.6126,66.5431,66.5778,125040.0
2017-01-17 15:15:00,76.7,76.77,76.69,76.74,27406.0,66.5778,66.6386,66.5692,66.6126,27406.0
2017-01-17 15:20:00,76.74,76.76,76.7,76.74,38160.0,66.6126,66.6299,66.5778,66.6126,38160.0
2017-01-17 15:25:00,76.73,76.81,76.73,76.81,55785.0,66.6039,66.6733,66.6039,66.6733,55785.0
2017-01-17 15:30:00,76.8,76.93,76.79,76.91,86017.0,66.6646,66.7775,66.656,66.7601,86017.0
2017-01-17 15:35:00,76.89,76.92,76.86,76.9,47076.0,66.7428,66.7688,66.7167,66.7514,47076.0
2017-01-17 15:40:00,76.89,76.92,76.87,76.92,71157.0,66.7428,66.7688,66.7254,66.7688,71157.0
2017-01-17 15:45:00,76.9,76.93,76.81,76.81,62072.0,66.7514,66.7775,66.6733,66.6733,62072.0
2017-01-17 15:50:00,76.82,76.84,76.73,76.76,78927.0,66.682,66.6994,66.6039,66.6299,78927.0
2017-01-17 15:55:00,76.76,76.85,76.75,76.85,167432.0,66.6299,66.708,66.6212,66.708,167432.0
2017-01-18 09:30:00,77.32,77.54,77.23,77.41,144117.0,67.116,67.307,67.0379,67.1941,144117.0
2017-01-18 09:35:00,77.42,77.45,77.25,77.45,24330.0,67.2028,67.2289,67.0553,67.2289,24330.0
2017-01-18 09:40:00,77.41,77.46,77.11,77.16,42766.0,67.1941,67.2375,66.9337,66.9771,42766.0
2017-01-18 09:45:00,77.18,77.18,76.88,77.0,30953.0,66.9945,66.9945,66.7341,66.8382,30953.0
2017-01-18 09:50:00,77.0,77.09,76.89,77.05,26815.0,66.8382,66.9164,66.7428,66.8816,26815.0
2017-01-18 09:55:00,77.07,77.22,77.04,77.19,17660.0,66.899,67.0292,66.873,67.0032,17660.0
2017-01-18 10:00:00,77.18,77.18,77.06,77.12,22762.0,66.9945,66.9945,66.8903,66.9424,22762.0
2017-01-18 10:05:00,77.11,77.16,77.09,77.14,27457.0,66.9337,66.9771,66.9164,66.9598,27457.0
2017-01-18 10:10:00,77.13,77.19,77.09,77.15,30073.0,66.9511,67.0032,66.9164,66.9684,30073.0
2017-01-18 10:15:00,77.15,77.22,77.14,77.14,32098.0,66.9684,67.0292,66.9598,66.9598,32098.0
2017-01-18 10:20:00,77.12,77.14,77.01,77.09,31489.0,66.9424,66.9598,66.8469,66.9164,31489.0
2017-01-18 10:25:00,77.11,77.34,77.1,77.34,37981.0,66.9337,67.1334,66.925,67.1334,37981.0
2017-01-18 10:30:00,77.35,77.35,77.22,77.25,18746.0,67.1421,67.1421,67.0292,67.0553,18746.0
2017-01-18 10:35:00,77.25,77.29,77.16,77.16,23472.0,67.0553,67.09,66.9771,66.9771,23472.0
2017-01-18 10:40:00,77.18,77.24,77.14,77.24,19994.0,66.9945,67.0466,66.9598,67.0466,19994.0
2017-01-18 10:45:00,77.25,77.27,77.22,77.26,23436.0,67.0553,67.0726,67.0292,67.0639,23436.0
2017-01-18 10:50:00,77.26,77.4,77.26,77.38,30106.0,67.0639,67.1855,67.0639,67.1681,30106.0
2017-01-18 10:55:00,77.37,77.37,77.25,77.31,27605.0,67.1594,67.1594,67.0553,67.1073,27605.0
2017-01-18 11:00:00,77.3,77.37,77.26,77.34,31305.0,67.0987,67.1594,67.0639,67.1334,31305.0
2017-01-18 11:05:00,77.36,77.39,77.34,77.36,23010.0,67.1507,67.1768,67.1334,67.1507,23010.0
2017-01-18 11:10:00,77.36,77.41,77.34,77.34,41060.0,67.1507,67.1941,67.1334,67.1334,41060.0
2017-01-18 11:15:00,77.35,77.38,77.26,77.33,39725.0,67.1421,67.1681,67.0639,67.1247,39725.0
2017-01-18 11:20:00,77.34,77.46,77.33,77.42,30809.0,67.1334,67.2375,67.1247,67.2028,30809.0
2017-01-18 11:25:00,77.42,77.46,77.35,77.38,21910.0,67.2028,67.2375,67.1421,67.1681,21910.0
2017-01-18 11:30:00,77.38,77.39,77.32,77.37,26334.0,67.1681,67.1768,67.116,67.1594,26334.0
2017-01-18 11:35:00,77.36,77.39,77.34,77.38,11412.0,67.1507,67.1768,67.1334,67.1681,11412.0
2017-01-18 11:40:00,77.38,77.38,77.35,77.37,11872.0,67.1681,67.1681,67.1421,67.1594,11872.0
2017-01-18 11:45:00,77.36,77.5,77.35,77.49,15961.0,67.1507,67.2723,67.1421,67.2636,15961.0
2017-01-18 11:50:00,77.48,77.49,77.39,77.44,18165.0,67.2549,67.2636,67.1768,67.2202,18165.0
2017-01-18 11:55:00,77.44,77.44,77.32,77.35,25386.0,67.2202,67.2202,67.116,67.1421,25386.0
2017-01-18 12:00:00,77.35,77.41,77.32,77.39,18180.0,67.1421,67.1941,67.116,67.1768,18180.0
2017-01-18 12:05:00,77.39,77.4,77.34,77.36,12169.0,67.1768,67.1855,67.1334,67.1507,12169.0
2017-01-18 12:10:00,77.37,77.41,77.35,77.37,14441.0,67.1594,67.1941,67.1421,67.1594,14441.0
2017-01-18 12:15:00,77.37,77.39,77.34,77.37,19279.0,67.1594,67.1768,67.1334,67.1594,19279.0
2017-01-18 12:20:00,77.36,77.44,77.36,77.42,15301.0,67.1507,67.2202,67.1507,67.2028,15301.0
2017-01-18 12:25:00,77.42,77.44,77.4,77.43,15583.0,67.2028,67.2202,67.1855,67.2115,15583.0
2017-01-18 12:30:00,77.43,77.47,77.42,77.47,9263.0,67.2115,67.2462,67.2028,67.2462,9263.0
2017-01-18 12:35:00,77.47,77.5,77.41,77.41,20070.0,67.2462,67.2723,67.1941,67.1941,20070.0
2017-01-18 12:40:00,77.44,77.51,77.4,77.51,30250.0,67.2202,67.2809,67.1855,67.2809,30250.0
2017-01-18 12:45:00,77.51,77.55,77.48,77.51,23170.0,67.2809,67.3157,67.2549,67.2809,23170.0
2017-01-18 12:50:00,77.5,77.61,77.48,77.6,44627.0,67.2723,67.3677,67.2549,67.3591,44627.0
2017-01-18 12:55:00,77.58,77.61,77.49,77.54,21126.0,67.3417,67.3677,67.2636,67.307,21126.0
2017-01-18 13:00:00,77.54,77.58,77.53,77.56,13145.0,67.307,67.3417,67.2983,67.3243,13145.0
2017-01-18 13:05:00,77.55,77.6,77.5,77.56,26576.0,67.3157,67.3591,67.2723,67.3243,26576.0
2017-01-18 13:10:00,77.53,77.56,77.5,77.55,26193.0,67.2983,67.3243,67.2723,67.3157,26193.0
2017-01-18 13:15:00,77.56,77.6,77.53,77.53,30587.0,67.3243,67.3591,67.2983,67.2983,30587.0
2017-01-18 13:20:00,77.53,77.56,77.49,77.51,36901.0,67.2983,67.3243,67.2636,67.2809,36901.0
2017-01-18 13:25:00,77.52,77.56,77.51,77.55,8334.0,67.2896,67.3243,67.2809,67.3157,8334.0
2017-01-18 13:30:00,77.55,77.67,77.55,77.65,21604.0,67.3157,67.4198,67.3157,67.4025,21604.0
2017-01-18 13:35:00,77.65,77.67,77.59,77.63,30304.0,67.4025,67.4198,67.3504,67.3851,30304.0
2017-01-18 13:40:00,77.61,77.65,77.58,77.65,13544.0,67.3677,67.4025,67.3417,67.4025,13544.0
2017-01-18 13:45:00,77.64,77.65,77.59,77.6,18965.0,67.3938,67.4025,67.3504,67.3591,18965.0
2017-01-18 13:50:00,77.6,77.63,77.58,77.61,16535.0,67.3591,67.3851,67.3417,67.3677,16535.0
2017-01-18 13:55:00,77.6,77.62,77.59,77.61,25526.0,67.3591,67.3764,67.3504,67.3677,25526.0
2017-01-18 14:00:00,77.62,77.69,77.61,77.67,27534.0,67.3764,67.4372,67.3677,67.4198,27534.0
2017-01-18 14:05:00,77.67,77.71,77.63,77.68,18131.0,67.4198,67.4545,67.3851,67.4285,18131.0
2017-01-18 14:10:00,77.67,77.68,77.61,77.62,11528.0,67.4198,67.4285,67.3677,67.3764,11528.0
2017-01-18 14:15:00,77.63,77.67,77.59,77.65,24678.0,67.3851,67.4198,67.3504,67.4025,24678.0
2017-01-18 14:20:00,77.66,77.7,77.57,77.61,32246.0,67.4111,67.4459,67.333,67.3677,32246.0
2017-01-18 14:25:00,77.6,77.61,77.42,77.45,21030.0,67.3591,67.3677,67.2028,67.2289,21030.0
2017-01-18 14:30:00,77.45,77.47,77.41,77.46,16946.0,67.2289,67.2462,67.1941,67.2375,16946.0
2017-01-18 14:35:00,77.47,77.56,77.44,77.55,25374.0,67.2462,67.3243,67.2202,67.3157,25374.0
2017-01-18 14:40:00,77.54,77.55,77.48,77.51,21832.0,67.307,67.3157,67.2549,67.2809,21832.0
2017-01-18 14:45:00,77.5,77.56,77.5,77.5,25339.0,67.2723,67.3243,67.2723,67.2723,25339.0
2017-01-18 14:50:00,77.51,77.53,77.49,77.51,18157.0,67.2809,67.2983,67.2636,67.2809,18157.0
2017-01-18 14:55:00,77.52,77.6,77.5,77.57,52347.0,67.2896,67.3591,67.2723,67.333,52347.0
2017-01-18 15:00:00,77.58,77.58,77.5,77.55,22572.0,67.3417,67.3417,67.2723,67.3157,22572.0
2017-01-18 15:05:00,77.55,77.55,77.5,77.5,21488.0,67.3157,67.3157,67.2723,67.2723,21488.0
2017-01-18 15:10:00,77.5,77.61,77.49,77.6,37302.0,67.2723,67.3677,67.2636,67.3591,37302.0
2017-01-18 15:15:00,77.61,77.63,77.58,77.63,19906.0,67.3677,67.3851,67.3417,67.3851,19906.0
2017-01-18 15:20:00,77.63,77.66,77.58,77.63,35105.0,67.3851,67.4111,67.3417,67.3851,35105.0
2017-01-18 15:25:00,77.62,77.67,77.61,77.63,29885.0,67.3764,67.4198,67.3677,67.3851,29885.0
2017-01-18 15:30:00,77.62,77.63,77.48,77.51,46035.0,67.3764,67.3851,67.2549,67.2809,46035.0
2017-01-18 15:35:00,77.5,77.65,77.47,77.52,93684.0,67.2723,67.4025,67.2462,67.2896,93684.0
2017-01-18 15:40:00,77.52,77.52,77.39,77.43,63738.0,67.2896,67.2896,67.1768,67.2115,63738.0
2017-01-18 15:45:00,77.44,77.54,77.44,77.45,74074.0,67.2202,67.307,67.2202,67.2289,74074.0
2017-01-18 15:50:00,77.45,77.57,77.45,77.49,115631.0,67.2289,67.333,67.2289,67.2636,115631.0
2017-01-18 15:55:00,77.5,77.54,77.47,77.53,143208.0,67.2723,67.307,67.2462,67.2983,143208.0
2017-01-19 09:30:00,77.47,77.55,77.24,77.47,61658.0,67.2462,67.3157,67.0466,67.2462,61658.0
2017-01-19 09:35:00,77.45,77.6,77.38,77.4,38216.0,67.2289,67.3591,67.1681,67.1855,38216.0
2017-01-19 09:40:00,77.39,77.44,77.35,77.36,22566.0,67.1768,67.2202,67.1421,67.1507,22566.0
2017-01-19 09:45:00,77.38,77.38,77.26,77.33,29818.0,67.1681,67.1681,67.0639,67.1247,29818.0
2017-01-19 09:50:00,77.36,77.38,77.13,77.14,12215.0,67.1507,67.1681,66.9511,66.9598,12215.0
2017-01-19 09:55:00,77.14,77.2,77.07,77.14,17509.0,66.9598,67.0118,66.899,66.9598,17509.0
2017-01-19 10:00:00,77.14,77.26,77.13,77.25,12965.0,66.9598,67.0639,66.9511,67.0553,12965.0
2017-01-19 10:05:00,77.25,77.31,77.19,77.3,19604.0,67.0553,67.1073,67.0032,67.0987,19604.0
2017-01-19 10:10:00,77.31,77.31,77.15,77.16,22973.0,67.1073,67.1073,66.9684,66.9771,22973.0
2017-01-19 10:15:00,77.15,77.19,77.06,77.18,34538.0,66.9684,67.0032,66.8903,66.9945,34538.0
2017-01-19 10:20:00,77.17,77.3,77.16,77.23,46228.0,66.9858,67.0987,66.9771,67.0379,46228.0
2017-01-19 10:25:00,77.22,77.32,77.17,77.31,59925.0,67.0292,67.116,66.9858,67.1073,59925.0
2017-01-19 10:30:00,77.31,77.45,77.28,77.44,89668.0,67.1073,67.2289,67.0813,67.2202,89668.0
2017-01-19 10:35:00,77.44,77.5,77.42,77.47,38584.0,67.2202,67.2723,67.2028,67.2462,38584.0
2017-01-19 10:40:00,77.48,77.6,77.45,77.57,131019.0,67.2549,67.3591,67.2289,67.333,131019.0
2017-01-19 10:45:00,77.58,77.62,77.37,77.4,94635.0,67.3417,67.3764,67.1594,67.1855,94635.0
2017-01-19 10:50:00,77.38,77.5,77.37,77.43,15757.0,67.1681,67.2723,67.1594,67.2115,15757.0
2017-01-19 10:55:00,77.42,77.56,77.41,77.51,38296.0,67.2028,67.3243,67.1941,67.2809,38296.0
2017-01-19 11:00:00,77.51,77.53,77.32,77.34,77418.0,67.2809,67.2983,67.116,67.1334,77418.0
2017-01-19 11:05:00,77.33,77.39,77.28,77.39,33011.0,67.1247,67.1768,67.0813,67.1768,33011.0
2017-01-19 11:10:00,77.38,77.42,77.29,77.39,32427.0,67.1681,67.2028,67.09,67.1768,32427.0
2017-01-19 11:15:00,77.39,77.43,77.33,77.39,29597.0,67.1768,67.2115,67.1247,67.1768,29597.0
2017-01-19 11:20:00,77.41,77.45,77.35,77.45,16493.0,67.1941,67.2289,67.1421,67.2289,16493.0
2017-01-19 11:25:00,77.44,77.44,77.37,77.4,10713.0,67.2202,67.2202,67.1594,67.1855,10713.0
2017-01-19 11:30:00,77.4,77.46,77.4,77.43,32505.0,67.1855,67.2375,67.1855,67.2115,32505.0
2017-01-19 11:35:00,77.44,77.45,77.4,77.4,38070.0,67.2202,67.2289,67.1855,67.1855,38070.0
2017-01-19 11:40:00,77.41,77.44,77.28,77.28,73703.0,67.1941,67.2202,67.0813,67.0813,73703.0
2017-01-19 11:45:00,77.27,77.3,77.25,77.26,15512.0,67.0726,67.0987,67.0553,67.0639,15512.0
2017-01-19 11:50:00,77.26,77.28,77.22,77.26,18251.0,67.0639,67.0813,67.0292,67.0639,18251.0
2017-01-19 11:55:00,77.28,77.31,77.26,77.29,12225.0,67.0813,67.1073,67.0639,67.09,12225.0
2017-01-19 12:00:00,77.29,77.31,77.26,77.29,13776.0,67.09,67.1073,67.0639,67.09,13776.0
2017-01-19 12:05:00,77.27,77.28,77.24,77.26,12185.0,67.0726,67.0813,67.0466,67.0639,12185.0
2017-01-19 12:10:00,77.27,77.27,77.17,77.18,67688.0,67.0726,67.0726,66.9858,66.9945,67688.0
2017-01-19 12:15:00,77.18,77.19,77.13,77.17,15155.0,66.9945,67.0032,66.9511,66.9858,15155.0
2017-01-19 12:20:00,77.17,77.2,77.15,77.17,23929.0,66.9858,67.0118,66.9684,66.9858,23929.0
2017-01-19 12:25:00,77.16,77.19,77.15,77.15,20949.0,66.9771,67.0032,66.9684,66.9684,20949.0
2017-01-19 12:30:00,77.15,77.18,77.15,77.17,20136.0,66.9684,66.9945,66.9684,66.9858,20136.0
2017-01-19 12:35:00,77.16,77.18,77.1,77.12,46895.0,66.9771,66.9945,66.925,66.9424,46895.0
2017-01-19 12:40:00,77.11,77.13,77.1,77.13,10813.0,66.9337,66.9511,66.925,66.9511,10813.0
2017-01-19 12:45:00,77.14,77.14,77.11,77.12,39920.0,66.9598,66.9598,66.9337,66.9424,39920.0
2017-01-19 12:50:00,77.11,77.17,77.11,77.17,21074.0,66.9337,66.9858,66.9337,66.9858,21074.0
2017-01-19 12:55:00,77.17,77.18,77.12,77.15,30621.0,66.9858,66.9945,66.9424,66.9684,30621.0
2017-01-19 13:00:00,77.17,77.17,77.12,77.15,18380.0,66.9858,66.9858,66.9424,66.9684,18380.0
2017-01-19 13:05:00,77.15,77.16,77.1,77.12,45318.0,66.9684,66.9771,66.925,66.9424,45318.0
2017-01-19 13:10:00,77.14,77.14,77.04,77.05,37513.0,66.9598,66.9598,66.873,66.8816,37513.0
2017-01-19 13:15:00,77.06,77.06,76.92,76.93,30426.0,66.8903,66.8903,66.7688,66.7775,30426.0
2017-01-19 13:20:00,76.94,77.0,76.93,76.94,16107.0,66.7862,66.8382,66.7775,66.7862,16107.0
2017-01-19 13:25:00,76.94,76.95,76.91,76.93,16183.0,66.7862,66.7948,66.7601,66.7775,16183.0
2017-01-19 13:30:00,76.93,77.11,76.92,77.09,42083.0,66.7775,66.9337,66.7688,66.9164,42083.0
2017-01-19 13:35:00,77.09,77.15,77.07,77.14,18073.0,66.9164,66.9684,66.899,66.9598,18073.0
2017-01-19 13:40:00,77.14,77.17,77.12,77.12,17918.0,66.9598,66.9858,66.9424,66.9424,17918.0
2017-01-19 13:45:00,77.13,77.13,77.06,77.08,14150.0,66.9511,66.9511,66.8903,66.9077,14150.0
2017-01-19 13:50:00,77.08,77.11,77.05,77.06,22443.0,66.9077,66.9337,66.8816,66.8903,22443.0
2017-01-19 13:55:00,77.06,77.08,77.04,77.05,18207.0,66.8903,66.9077,66.873,66.8816,18207.0
2017-01-19 14:00:00,77.05,77.07,77.02,77.05,17997.0,66.8816,66.899,66.8556,66.8816,17997.0
2017-01-19 14:05:00,77.05,77.05,76.89,76.9,23787.0,66.8816,66.8816,66.7428,66.7514,23787.0
2017-01-19 14:10:00,76.91,76.98,76.91,76.92,22779.0,66.7601,66.8209,66.7601,66.7688,22779.0
2017-01-19 14:15:00,76.91,77.01,76.91,76.96,22822.0,66.7601,66.8469,66.7601,66.8035,22822.0
2017-01-19 14:20:00,76.95,77.02,76.94,76.97,46474.0,66.7948,66.8556,66.7862,66.8122,46474.0
2017-01-19 14:25:00,76.97,77.04,76.97,77.03,22716.0,66.8122,66.873,66.8122,66.8643,22716.0
2017-01-19 14:30:00,77.03,77.07,77.03,77.06,47554.0,66.8643,66.899,66.8643,66.8903,47554.0
2017-01-19 14:35:00,77.06,77.06,76.94,76.95,42437.0,66.8903,66.8903,66.7862,66.7948,42437.0
2017-01-19 14:40:00,76.94,76.95,76.87,76.94,20018.0,66.7862,66.7948,66.7254,66.7862,20018.0
2017-01-19 14:45:00,76.95,76.96,76.89,76.91,31824.0,66.7948,66.8035,66.7428,66.7601,31824.0
2017-01-19 14:50:00,76.91,76.98,76.91,76.92,22862.0,66.7601,66.8209,66.7601,66.7688,22862.0
2017-01-19 14:55:00,76.92,76.94,76.88,76.89,25732.0,66.7688,66.7862,66.7341,66.7428,25732.0
2017-01-19 15:00:00,76.9,76.91,76.81,76.84,28828.0,66.7514,66.7601,66.6733,66.6994,28828.0
2017-01-19 15:05:00,76.85,76.85,76.76,76.78,28651.0,66.708,66.708,66.6299,66.6473,28651.0
2017-01-19 15:10:00,76.78,76.84,76.77,76.83,45779.0,66.6473,66.6994,66.6386,66.6907,45779.0
2017-01-19 15:15:00,76.84,76.89,76.8,76.84,32184.0,66.6994,66.7428,66.6646,66.6994,32184.0
2017-01-19 15:20:00,76.84,76.87,76.82,76.85,40477.0,66.6994,66.7254,66.682,66.708,40477.0
2017-01-19 15:25:00,76.86,76.88,76.83,76.84,34192.0,66.7167,66.7341,66.6907,66.6994,34192.0
2017-01-19 15:30:00,76.84,76.89,76.83,76.84,41493.0,66.6994,66.7428,66.6907,66.6994,41493.0
2017-01-19 15:35:00,76.84,76.9,76.83,76.85,50733.0,66.6994,66.7514,66.6907,66.708,50733.0
2017-01-19 15:40:00,76.84,76.88,76.82,76.84,58126.0,66.6994,66.7341,66.682,66.6994,58126.0
2017-01-19 15:45:00,76.84,76.9,76.81,76.86,71651.0,66.6994,66.7514,66.6733,66.7167,71651.0
2017-01-19 15:50:00,76.87,76.88,76.82,76.85,81247.0,66.7254,66.7341,66.682,66.708,81247.0
2017-01-19 15:55:00,76.85,76.94,76.84,76.85,206926.0,66.708,66.7862,66.6994,66.708,206926.0
2017-01-20 09:30:00,77.02,77.11,76.84,77.04,469117.0,66.8556,66.9337,66.6994,66.873,469117.0
2017-01-20 09:35:00,77.09,77.18,76.86,77.15,68354.0,66.9164,66.9945,66.7167,66.9684,68354.0
2017-01-20 09:40:00,77.17,77.27,76.98,77.08,34650.0,66.9858,67.0726,66.8209,66.9077,34650.0
2017-01-20 09:45:00,77.11,77.16,76.97,77.04,52907.0,66.9337,66.9771,66.8122,66.873,52907.0
2017-01-20 09:50:00,77.09,77.28,77.01,77.22,38380.0,66.9164,67.0813,66.8469,67.0292,38380.0
2017-01-20 09:55:00,77.23,77.41,77.2,77.36,44638.0,67.0379,67.1941,67.0118,67.1507,44638.0
2017-01-20 10:00:00,77.36,77.39,77.25,77.26,28220.0,67.1507,67.1768,67.0553,67.0639,28220.0
2017-01-20 10:05:00,77.25,77.39,77.25,77.36,23205.0,67.0553,67.1768,67.0553,67.1507,23205.0
2017-01-20 10:10:00,77.37,77.39,77.22,77.24,19541.0,67.1594,67.1768,67.0292,67.0466,19541.0
2017-01-20 10:15:00,77.23,77.23,77.06,77.11,21826.0,67.0379,67.0379,66.8903,66.9337,21826.0
2017-01-20 10:20:00,77.13,77.2,77.09,77.13,17416.0,66.9511,67.0118,66.9164,66.9511,17416.0
2017-01-20 10:25:00,77.11,77.22,77.08,77.2,21343.0,66.9337,67.0292,66.9077,67.0118,21343.0
2017-01-20 10:30:00,77.2,77.23,77.11,77.18,25083.0,67.0118,67.0379,66.9337,66.9945,25083.0
2017-01-20 10:35:00,77.18,77.24,77.17,77.22,19578.0,66.9945,67.0466,66.9858,67.0292,19578.0
2017-01-20 10:40:00,77.23,77.25,77.1,77.1,21881.0,67.0379,67.0553,66.925,66.925,21881.0
2017-01-20 10:45:00,77.1,77.22,77.08,77.19,22232.0,66.925,67.0292,66.9077,67.0032,22232.0
2017-01-20 10:50:00,77.17,77.21,77.13,77.15,20554.0,66.9858,67.0205,66.9511,66.9684,20554.0
2017-01-20 10:55:00,77.15,77.15,77.04,77.11,22905.0,66.9684,66.9684,66.873,66.9337,22905.0
2017-01-20 11:00:00,77.11,77.16,77.11,77.15,21830.0,66.9337,66.9771,66.9337,66.9684,21830.0
2017-01-20 11:05:00,77.16,77.19,77.07,77.18,34175.0,66.9771,67.0032,66.899,66.9945,34175.0
2017-01-20 11:10:00,77.19,77.2,77.14,77.19,32918.0,67.0032,67.0118,66.9598,67.0032,32918.0
2017-01-20 11:15:00,77.2,77.22,77.12,77.14,27460.0,67.0118,67.0292,66.9424,66.9598,27460.0
2017-01-20 11:20:00,77.15,77.18,77.1,77.1,16681.0,66.9684,66.9945,66.925,66.925,16681.0
2017-01-20 11:25:00,77.1,77.12,77.04,77.07,13248.0,66.925,66.9424,66.873,66.899,13248.0
2017-01-20 11:30:00,77.06,77.09,77.02,77.05,18052.0,66.8903,66.9164,66.8556,66.8816,18052.0
2017-01-20 11:35:00,77.06,77.1,77.03,77.06,23788.0,66.8903,66.925,66.8643,66.8903,23788.0
2017-01-20 11:40:00,77.05,77.06,76.96,76.99,28513.0,66.8816,66.8903,66.8035,66.8296,28513.0
2017-01-20 11:45:00,76.99,77.02,76.89,76.9,23133.0,66.8296,66.8556,66.7428,66.7514,23133.0
2017-01-20 11:50:00,76.9,76.94,76.88,76.89,18434.0,66.7514,66.7862,66.7341,66.7428,18434.0
2017-01-20 11:55:00,76.88,76.88,76.83,76.88,14291.0,66.7341,66.7341,66.6907,66.7341,14291.0
2017-01-20 12:00:00,76.89,76.93,76.84,76.85,22929.0,66.7428,66.7775,66.6994,66.708,22929.0
2017-01-20 12:05:00,76.85,76.85,76.69,76.72,74161.0,66.708,66.708,66.5692,66.5952,74161.0
2017-01-20 12:10:00,76.71,76.71,76.54,76.62,55641.0,66.5865,66.5865,66.439,66.5084,55641.0
2017-01-20 12:15:00,76.59,76.81,76.54,76.8,34386.0,66.4824,66.6733,66.439,66.6646,34386.0
2017-01-20 12:20:00,76.79,76.8,76.68,76.69,37979.0,66.656,66.6646,66.5605,66.5692,37979.0
2017-01-20 12:25:00,76.7,76.72,76.54,76.6,40126.0,66.5778,66.5952,66.439,66.491,40126.0
2017-01-20 12:30:00,76.6,76.63,76.47,76.63,26013.0,66.491,66.5171,66.3782,66.5171,26013.0
2017-01-20 12:35:00,76.65,76.66,76.56,76.66,31668.0,66.5344,66.5431,66.4563,66.5431,31668.0
2017-01-20 12:40:00,76.67,76.81,76.63,76.8,26113.0,66.5518,66.6733,66.5171,66.6646,26113.0
2017-01-20 12:45:00,76.83,76.86,76.71,76.76,18106.0,66.6907,66.7167,66.5865,66.6299,18106.0
2017-01-20 12:50:00,76.77,76.8,76.64,76.66,19775.0,66.6386,66.6646,66.5258,66.5431,19775.0
2017-01-20 12:55:00,76.67,76.71,76.6,76.71,11858.0,66.5518,66.5865,66.491,66.5865,11858.0
2017-01-20 13:00:00,76.73,76.78,76.71,76.78,17803.0,66.6039,66.6473,66.5865,66.6473,17803.0
2017-01-20 13:05:00,76.79,76.81,76.72,76.76,18860.0,66.656,66.6733,66.5952,66.6299,18860.0
2017-01-20 13:10:00,76.75,76.78,76.72,76.78,9553.0,66.6212,66.6473,66.5952,66.6473,9553.0
2017-01-20 13:15:00,76.76,76.81,76.74,76.75,16318.0,66.6299,66.6733,66.6126,66.6212,16318.0
2017-01-20 13:20:00,76.74,76.77,76.71,76.75,18212.0,66.6126,66.6386,66.5865,66.6212,18212.0
2017-01-20 13:25:00,76.75,76.78,76.73,76.78,16182.0,66.6212,66.6473,66.6039,66.6473,16182.0
2017-01-20 13:30:00,76.78,76.79,76.74,76.76,16231.0,66.6473,66.656,66.6126,66.6299,16231.0
2017-01-20 13:35:00,76.76,76.76,76.7,76.72,17598.0,66.6299,66.6299,66.5778,66.5952,17598.0
2017-01-20 13:40:00,76.72,76.77,76.71,76.73,23221.0,66.5952,66.6386,66.5865,66.6039,23221.0
2017-01-20 13:45:00,76.74,76.75,76.7,76.72,17707.0,66.6126,66.6212,66.5778,66.5952,17707.0
2017-01-20 13:50:00,76.71,76.74,76.7,76.73,10414.0,66.5865,66.6126,66.5778,66.6039,10414.0
2017-01-20 13:55:00,76.73,76.79,76.73,76.76,26003.0,66.6039,66.656,66.6039,66.6299,26003.0
2017-01-20 14:00:00,76.77,76.81,76.74,76.79,35038.0,66.6386,66.6733,66.6126,66.656,35038.0
2017-01-20 14:05:00,76.79,76.88,76.78,76.86,19918.0,66.656,66.7341,66.6473,66.7167,19918.0
2017-01-20 14:10:00,76.87,76.9,76.82,76.83,23457.0,66.7254,66.7514,66.682,66.6907,23457.0
2017-01-20 14:15:00,76.83,76.84,76.75,76.75,33462.0,66.6907,66.6994,66.6212,66.6212,33462.0
2017-01-20 14:20:00,76.73,76.74,76.6,76.6,33286.0,66.6039,66.6126,66.491,66.491,33286.0
2017-01-20 14:25:00,76.6,76.65,76.5,76.59,64662.0,66.491,66.5344,66.4042,66.4824,64662.0
2017-01-20 14:30:00,76.58,76.6,76.51,76.55,43142.0,66.4737,66.491,66.4129,66.4476,43142.0
2017-01-20 14:35:00,76.55,76.6,76.5,76.56,50622.0,66.4476,66.491,66.4042,66.4563,50622.0
2017-01-20 14:40:00,76.56,76.66,76.53,76.65,32723.0,66.4563,66.5431,66.4303,66.5344,32723.0
2017-01-20 14:45:00,76.64,76.65,76.57,76.59,26328.0,66.5258,66.5344,66.465,66.4824,26328.0
2017-01-20 14:50:00,76.59,76.61,76.56,76.59,36037.0,66.4824,66.4997,66.4563,66.4824,36037.0
2017-01-20 14:55:00,76.59,76.62,76.55,76.61,35417.0,66.4824,66.5084,66.4476,66.4997,35417.0
2017-01-20 15:00:00,76.62,76.71,76.61,76.7,30321.0,66.5084,66.5865,66.4997,66.5778,30321.0
2017-01-20 15:05:00,76.69,76.7,76.61,76.64,39295.0,66.5692,66.5778,66.4997,66.5258,39295.0
2017-01-20 15:10:00,76.64,76.68,76.63,76.67,33447.0,66.5258,66.5605,66.5171,66.5518,33447.0
2017-01-20 15:15:00,76.68,76.76,76.67,76.75,31321.0,66.5605,66.6299,66.5518,66.6212,31321.0
2017-01-20 15:20:00,76.75,76.75,76.57,76.6,114521.0,66.6212,66.6212,66.465,66.491,114521.0
2017-01-20 15:25:00,76.6,76.64,76.55,76.61,102789.0,66.491,66.5258,66.4476,66.4997,102789.0
2017-01-20 15:30:00,76.61,76.69,76.58,76.68,40042.0,66.4997,66.5692,66.4737,66.5605,40042.0
2017-01-20 15:35:00,76.67,76.71,76.65,76.7,51510.0,66.5518,66.5865,66.5344,66.5778,51510.0
2017-01-20 15:40:00,76.7,76.72,76.64,76.71,56292.0,66.5778,66.5952,66.5258,66.5865,56292.0
2017-01-20 15:45:00,76.7,76.72,76.66,76.69,77974.0,66.5778,66.5952,66.5431,66.5692,77974.0
2017-01-20 15:50:00,76.7,76.79,76.69,76.78,118032.0,66.5778,66.656,66.5692,66.6473,118032.0
2017-01-20 15:55:00,76.78,76.86,76.77,76.8,268420.0,66.6473,66.7167,66.6386,66.6646,268420.0
2017-01-23 09:30:00,76.24,76.69,76.24,76.63,59667.0,66.1785,66.5692,66.1785,66.5171,59667.0
2017-01-23 09:35:00,76.62,76.86,76.61,76.78,40544.0,66.5084,66.7167,66.4997,66.6473,40544.0
2017-01-23 09:40:00,76.75,76.84,76.65,76.82,23390.0,66.6212,66.6994,66.5344,66.682,23390.0
2017-01-23 09:45:00,76.82,76.88,76.72,76.73,23897.0,66.682,66.7341,66.5952,66.6039,23897.0
2017-01-23 09:50:00,76.71,76.71,76.56,76.59,41537.0,66.5865,66.5865,66.4563,66.4824,41537.0
2017-01-23 09:55:00,76.58,76.58,76.53,76.55,21623.0,66.4737,66.4737,66.4303,66.4476,21623.0
2017-01-23 10:00:00,76.55,76.77,76.54,76.73,24831.0,66.4476,66.6386,66.439,66.6039,24831.0
2017-01-23 10:05:00,76.76,76.78,76.68,76.7,24240.0,66.6299,66.6473,66.5605,66.5778,24240.0
2017-01-23 10:10:00,76.7,76.72,76.62,76.69,22885.0,66.5778,66.5952,66.5084,66.5692,22885.0
2017-01-23 10:15:00,76.68,76.68,76.59,76.65,22149.0,66.5605,66.5605,66.4824,66.5344,22149.0
2017-01-23 10:20:00,76.65,76.73,76.63,76.71,22405.0,66.5344,66.6039,66.5171,66.5865,22405.0
2017-01-23 10:25:00,76.72,76.8,76.72,76.75,24748.0,66.5952,66.6646,66.5952,66.6212,24748.0
2017-01-23 10:30:00,76.75,76.79,76.64,76.65,29838.0,66.6212,66.656,66.5258,66.5344,29838.0
2017-01-23 10:35:00,76.64,76.67,76.54,76.54,37036.0,66.5258,66.5518,66.439,66.439,37036.0
2017-01-23 10:40:00,76.54,76.58,76.51,76.53,32499.0,66.439,66.4737,66.4129,66.4303,32499.0
2017-01-23 10:45:00,76.53,76.54,76.5,76.5,29074.0,66.4303,66.439,66.4042,66.4042,29074.0
2017-01-23 10:50:00,76.49,76.49,76.37,76.38,41856.0,66.3955,66.3955,66.2914,66.3001,41856.0
2017-01-23 10:55:00,76.38,76.49,76.37,76.46,113450.0,66.3001,66.3955,66.2914,66.3695,113450.0
2017-01-23 11:00:00,76.45,76.5,76.42,76.49,25880.0,66.3608,66.4042,66.3348,66.3955,25880.0
2017-01-23 11:05:00,76.49,76.55,76.48,76.54,23612.0,66.3955,66.4476,66.3869,66.439,23612.0
2017-01-23 11:10:00,76.55,76.56,76.46,76.46,20803.0,66.4476,66.4563,66.3695,66.3695,20803.0
2017-01-23 11:15:00,76.46,76.5,76.45,76.49,18797.0,66.3695,66.4042,66.3608,66.3955,18797.0
2017-01-23 11:20:00,76.51,76.56,76.5,76.51,42585.0,66.4129,66.4563,66.4042,66.4129,42585.0
2017-01-23 11:25:00,76.51,76.54,76.42,76.51,29006.0,66.4129,66.439,66.3348,66.4129,29006.0
2017-01-23 11:30:00,76.51,76.54,76.5,76.51,31491.0,66.4129,66.439,66.4042,66.4129,31491.0
2017-01-23 11:35:00,76.5,76.53,76.46,76.49,83699.0,66.4042,66.4303,66.3695,66.3955,83699.0
2017-01-23 11:40:00,76.48,76.54,76.48,76.48,35038.0,66.3869,66.439,66.3869,66.3869,35038.0
2017-01-23 11:45:00,76.48,76.5,76.43,76.5,25661.0,66.3869,66.4042,66.3435,66.4042,25661.0
2017-01-23 11:50:00,76.5,76.5,76.46,76.48,29866.0,66.4042,66.4042,66.3695,66.3869,29866.0
2017-01-23 11:55:00,76.49,76.64,76.48,76.63,44458.0,66.3955,66.5258,66.3869,66.5171,44458.0
2017-01-23 12:00:00,76.64,76.67,76.57,76.58,28904.0,66.5258,66.5518,66.465,66.4737,28904.0
2017-01-23 12:05:00,76.58,76.61,76.55,76.57,24512.0,66.4737,66.4997,66.4476,66.465,24512.0
2017-01-23 12:10:00,76.58,76.63,76.58,76.59,16887.0,66.4737,66.5171,66.4737,66.4824,16887.0
2017-01-23 12:15:00,76.59,76.7,76.58,76.65,31814.0,66.4824,66.5778,66.4737,66.5344,31814.0
2017-01-23 12:20:00,76.65,76.68,76.62,76.66,16485.0,66.5344,66.5605,66.5084,66.5431,16485.0
2017-01-23 12:25:00,76.66,76.69,76.64,76.67,18648.0,66.5431,66.5692,66.5258,66.5518,18648.0
2017-01-23 12:30:00,76.67,76.72,76.65,76.67,13435.0,66.5518,66.5952,66.5344,66.5518,13435.0
2017-01-23 12:35:00,76.67,76.67,76.63,76.64,8389.0,66.5518,66.5518,66.5171,66.5258,8389.0
2017-01-23 12:40:00,76.64,76.69,76.59,76.59,27922.0,66.5258,66.5692,66.4824,66.4824,27922.0
2017-01-23 12:45:00,76.6,76.67,76.6,76.67,16047.0,66.491,66.5518,66.491,66.5518,16047.0
2017-01-23 12:50:00,76.68,76.68,76.6,76.61,14320.0,66.5605,66.5605,66.491,66.4997,14320.0
2017-01-23 12:55:00,76.61,76.7,76.6,76.7,20102.0,66.4997,66.5778,66.491,66.5778,20102.0
2017-01-23 13:00:00,76.7,76.78,76.69,76.77,21615.0,66.5778,66.6473,66.5692,66.6386,21615.0
2017-01-23 13:05:00,76.77,76.77,76.73,76.74,21848.0,66.6386,66.6386,66.6039,66.6126,21848.0
2017-01-23 13:10:00,76.73,76.74,76.65,76.66,16877.0,66.6039,66.6126,66.5344,66.5431,16877.0
2017-01-23 13:15:00,76.67,76.69,76.65,76.67,28215.0,66.5518,66.5692,66.5344,66.5518,28215.0
2017-01-23 13:20:00,76.67,76.68,76.64,76.67,13363.0,66.5518,66.5605,66.5258,66.5518,13363.0
2017-01-23 13:25:00,76.67,76.74,76.54,76.58,39074.0,66.5518,66.6126,66.439,66.4737,39074.0
2017-01-23 13:30:00,76.57,76.62,76.57,76.58,20310.0,66.465,66.5084,66.465,66.4737,20310.0
2017-01-23 13:35:00,76.58,76.67,76.54,76.57,82316.0,66.4737,66.5518,66.439,66.465,82316.0
2017-01-23 13:40:00,76.57,76.57,76.37,76.43,28098.0,66.465,66.465,66.2914,66.3435,28098.0
2017-01-23 13:45:00,76.43,76.51,76.43,76.45,15545.0,66.3435,66.4129,66.3435,66.3608,15545.0
2017-01-23 13:50:00,76.45,76.45,76.35,76.36,21839.0,66.3608,66.3608,66.274,66.2827,21839.0
2017-01-23 13:55:00,76.36,76.37,76.26,76.27,24167.0,66.2827,66.2914,66.1959,66.2046,24167.0
2017-01-23 14:00:00,76.27,76.35,76.26,76.31,19399.0,66.2046,66.274,66.1959,66.2393,19399.0
2017-01-23 14:05:00,76.29,76.31,76.27,76.28,15399.0,66.2219,66.2393,66.2046,66.2133,15399.0
2017-01-23 14:10:00,76.28,76.29,76.22,76.23,60832.0,66.2133,66.2219,66.1612,66.1699,60832.0
2017-01-23 14:15:00,76.23,76.25,76.2,76.24,46507.0,66.1699,66.1872,66.1438,66.1785,46507.0
2017-01-23 14:20:00,76.24,76.26,76.21,76.23,36252.0,66.1785,66.1959,66.1525,66.1699,36252.0
2017-01-23 14:25:00,76.22,76.22,76.16,76.18,33808.0,66.1612,66.1612,66.1091,66.1265,33808.0
2017-01-23 14:30:00,76.17,76.33,76.17,76.33,54762.0,66.1178,66.2567,66.1178,66.2567,54762.0
2017-01-23 14:35:00,76.33,76.36,76.25,76.29,30028.0,66.2567,66.2827,66.1872,66.2219,30028.0
2017-01-23 14:40:00,76.3,76.31,76.2,76.31,44913.0,66.2306,66.2393,66.1438,66.2393,44913.0
2017-01-23 14:45:00,76.31,76.36,76.31,76.32,14640.0,66.2393,66.2827,66.2393,66.248,14640.0
2017-01-23 14:50:00,76.31,76.33,76.3,76.3,17205.0,66.2393,66.2567,66.2306,66.2306,17205.0
2017-01-23 14:55:00,76.31,76.32,76.22,76.23,50795.0,66.2393,66.248,66.1612,66.1699,50795.0
2017-01-23 15:00:00,76.24,76.31,76.24,76.28,18111.0,66.1785,66.2393,66.1785,66.2133,18111.0
2017-01-23 15:05:00,76.28,76.3,76.19,76.23,42945.0,66.2133,66.2306,66.1351,66.1699,42945.0
2017-01-23 15:10:00,76.23,76.27,76.2,76.2,27365.0,66.1699,66.2046,66.1438,66.1438,27365.0
2017-01-23 15:15:00,76.2,76.22,76.17,76.19,39951.0,66.1438,66.1612,66.1178,66.1351,39951.0
2017-01-23 15:20:00,76.19,76.22,76.19,76.2,64169.0,66.1351,66.1612,66.1351,66.1438,64169.0
2017-01-23 15:25:00,76.21,76.22,76.17,76.17,32597.0,66.1525,66.1612,66.1178,66.1178,32597.0
2017-01-23 15:30:00,76.18,76.3,76.18,76.29,40378.0,66.1265,66.2306,66.1265,66.2219,40378.0
2017-01-23 15:35:00,76.3,76.37,76.3,76.36,54436.0,66.2306,66.2914,66.2306,66.2827,54436.0
2017-01-23 15:40:00,76.35,76.36,76.31,76.34,51327.0,66.274,66.2827,66.2393,66.2653,51327.0
2017-01-23 15:45:00,76.33,76.52,76.33,76.51,97576.0,66.2567,66.4216,66.2567,66.4129,97576.0
2017-01-23 15:50:00,76.51,76.51,76.47,76.49,73420.0,66.4129,66.4129,66.3782,66.3955,73420.0
2017-01-23 15:55:00,76.49,76.5,76.3,76.33,243667.0,66.3955,66.4042,66.2306,66.2567,243667.0
2017-01-24 09:30:00,76.18,76.43,75.52,75.94,120859.0,66.1265,66.3435,65.5536,65.9181,120859.0
2017-01-24 09:35:00,75.96,76.17,75.84,75.86,49564.0,65.9355,66.1178,65.8313,65.8487,49564.0
2017-01-24 09:40:00,75.81,75.9,75.63,75.68,71448.0,65.8053,65.8834,65.649,65.6924,71448.0
2017-01-24 09:45:00,75.75,75.75,75.32,75.38,96257.0,65.7532,65.7532,65.38,65.432,96257.0
2017-01-24 09:50:00,75.36,75.49,75.26,75.27,57021.0,65.4147,65.5275,65.3279,65.3366,57021.0
2017-01-24 09:55:00,75.27,75.31,74.93,74.96,151541.0,65.3366,65.3713,65.0414,65.0675,151541.0
2017-01-24 10:00:00,74.98,75.01,74.65,74.69,208067.0,65.0848,65.1109,64.7984,64.8331,208067.0
2017-01-24 10:05:00,74.7,74.78,74.43,74.43,165680.0,64.8418,64.9112,64.6074,64.6074,165680.0
2017-01-24 10:10:00,74.43,74.86,74.43,74.83,112154.0,64.6074,64.9807,64.6074,64.9546,112154.0
2017-01-24 10:15:00,74.83,74.83,74.53,74.55,93229.0,64.9546,64.9546,64.6942,64.7116,93229.0
2017-01-24 10:20:00,74.55,74.6,74.41,74.48,92618.0,64.7116,64.755,64.59,64.6508,92618.0
2017-01-24 10:25:00,74.48,74.52,74.32,74.32,111586.0,64.6508,64.6855,64.5119,64.5119,111586.0
2017-01-24 10:30:00,74.32,74.43,74.31,74.33,153257.0,64.5119,64.6074,64.5032,64.5206,153257.0
2017-01-24 10:35:00,74.33,74.66,74.3,74.57,153101.0,64.5206,64.8071,64.4946,64.7289,153101.0
2017-01-24 10:40:00,74.57,74.68,74.56,74.66,52644.0,64.7289,64.8244,64.7203,64.8071,52644.0
2017-01-24 10:45:00,74.66,74.68,74.55,74.59,69068.0,64.8071,64.8244,64.7116,64.7463,69068.0
2017-01-24 10:50:00,74.59,74.66,74.57,74.63,71013.0,64.7463,64.8071,64.7289,64.781,71013.0
2017-01-24 10:55:00,74.63,74.67,74.57,74.63,60111.0,64.781,64.8157,64.7289,64.781,60111.0
2017-01-24 11:00:00,74.64,74.65,74.51,74.53,56051.0,64.7897,64.7984,64.6769,64.6942,56051.0
2017-01-24 11:05:00,74.53,74.53,74.38,74.39,73635.0,64.6942,64.6942,64.564,64.5727,73635.0
2017-01-24 11:10:00,74.39,74.45,74.36,74.42,64316.0,64.5727,64.6248,64.5466,64.5987,64316.0
2017-01-24 11:15:00,74.42,74.46,74.4,74.44,49592.0,64.5987,64.6334,64.5814,64.6161,49592.0
2017-01-24 11:20:00,74.45,74.46,74.31,74.31,70675.0,64.6248,64.6334,64.5032,64.5032,70675.0
2017-01-24 11:25:00,74.31,74.34,74.17,74.3,128841.0,64.5032,64.5293,64.3817,64.4946,128841.0
2017-01-24 11:30:00,74.3,74.41,74.26,74.38,167961.0,64.4946,64.59,64.4598,64.564,167961.0
2017-01-24 11:35:00,74.38,74.53,74.38,74.51,54152.0,64.564,64.6942,64.564,64.6769,54152.0
2017-01-24 11:40:00,74.52,74.53,74.48,74.52,49290.0,64.6855,64.6942,64.6508,64.6855,49290.0
2017-01-24 11:45:00,74.51,74.53,74.34,74.35,61087.0,64.6769,64.6942,64.5293,64.538,61087.0
2017-01-24 11:50:00,74.34,74.37,74.31,74.31,49097.0,64.5293,64.5553,64.5032,64.5032,49097.0
2017-01-24 11:55:00,74.31,74.38,74.27,74.36,64321.0,64.5032,64.564,64.4685,64.5466,64321.0
2017-01-24 12:00:00,74.37,74.42,74.33,74.36,47779.0,64.5553,64.5987,64.5206,64.5466,47779.0
2017-01-24 12:05:00,74.36,74.38,74.32,74.35,53771.0,64.5466,64.564,64.5119,64.538,53771.0
2017-01-24 12:10:00,74.35,74.4,74.34,74.34,53072.0,64.538,64.5814,64.5293,64.5293,53072.0
2017-01-24 12:15:00,74.35,74.38,74.33,74.35,56605.0,64.538,64.564,64.5206,64.538,56605.0
2017-01-24 12:20:00,74.36,74.38,74.34,74.34,80006.0,64.5466,64.564,64.5293,64.5293,80006.0
2017-01-24 12:25:00,74.34,74.37,74.33,74.36,45857.0,64.5293,64.5553,64.5206,64.5466,45857.0
2017-01-24 12:30:00,74.37,74.4,74.34,74.36,65025.0,64.5553,64.5814,64.5293,64.5466,65025.0
2017-01-24 12:35:00,74.35,74.42,74.35,74.41,67648.0,64.538,64.5987,64.538,64.59,67648.0
2017-01-24 12:40:00,74.41,74.48,74.41,74.44,71499.0,64.59,64.6508,64.59,64.6161,71499.0
2017-01-24 12:45:00,74.44,74.48,74.42,74.46,75339.0,64.6161,64.6508,64.5987,64.6334,75339.0
2017-01-24 12:50:00,74.45,74.49,74.45,74.45,82854.0,64.6248,64.6595,64.6248,64.6248,82854.0
2017-01-24 12:55:00,74.45,74.46,74.41,74.44,39758.0,64.6248,64.6334,64.59,64.6161,39758.0
2017-01-24 13:00:00,74.44,74.47,74.42,74.47,77151.0,64.6161,64.6421,64.5987,64.6421,77151.0
2017-01-24 13:05:00,74.46,74.51,74.45,74.48,34640.0,64.6334,64.6769,64.6248,64.6508,34640.0
2017-01-24 13:10:00,74.48,74.51,74.34,74.37,64980.0,64.6508,64.6769,64.5293,64.5553,64980.0
2017-01-24 13:15:00,74.37,74.39,74.29,74.3,43896.0,64.5553,64.5727,64.4859,64.4946,43896.0
2017-01-24 13:20:00,74.3,74.3,74.28,74.3,35221.0,64.4946,64.4946,64.4772,64.4946,35221.0
2017-01-24 13:25:00,74.3,74.36,74.26,74.32,54760.0,64.4946,64.5466,64.4598,64.5119,54760.0
2017-01-24 13:30:00,74.32,74.47,74.32,74.43,55340.0,64.5119,64.6421,64.5119,64.6074,55340.0
2017-01-24 13:35:00,74.44,74.52,74.44,74.51,35858.0,64.6161,64.6855,64.6161,64.6769,35858.0
2017-01-24 13:40:00,74.52,74.55,74.49,74.54,111245.0,64.6855,64.7116,64.6595,64.7029,111245.0
2017-01-24 13:45:00,74.55,74.61,74.52,74.57,51053.0,64.7116,64.7637,64.6855,64.7289,51053.0
2017-01-24 13:50:00,74.56,74.67,74.51,74.67,34488.0,64.7203,64.8157,64.6769,64.8157,34488.0
2017-01-24 13:55:00,74.67,74.71,74.61,74.62,38844.0,64.8157,64.8505,64.7637,64.7723,38844.0
2017-01-24 14:00:00,74.62,74.7,74.6,74.69,37922.0,64.7723,64.8418,64.755,64.8331,37922.0
2017-01-24 14:05:00,74.7,74.79,74.68,74.79,52945.0,64.8418,64.9199,64.8244,64.9199,52945.0
2017-01-24 14:10:00,74.79,74.81,74.71,74.76,44892.0,64.9199,64.9373,64.8505,64.8939,44892.0
2017-01-24 14:15:00,74.77,74.78,74.69,74.74,56313.0,64.9025,64.9112,64.8331,64.8765,56313.0
2017-01-24 14:20:00,74.74,74.85,74.74,74.82,37980.0,64.8765,64.972,64.8765,64.9459,37980.0
2017-01-24 14:25:00,74.82,74.89,74.79,74.87,45763.0,64.9459,65.0067,64.9199,64.9893,45763.0
2017-01-24 14:30:00,74.88,74.91,74.87,74.88,33945.0,64.998,65.0241,64.9893,64.998,33945.0
2017-01-24 14:35:00,74.88,74.88,74.79,74.82,38562.0,64.998,64.998,64.9199,64.9459,38562.0
2017-01-24 14:40:00,74.83,74.89,74.83,74.84,39405.0,64.9546,65.0067,64.9546,64.9633,39405.0
2017-01-24 14:45:00,74.85,74.9,74.79,74.83,50203.0,64.972,65.0154,64.9199,64.9546,50203.0
2017-01-24 14:50:00,74.84,74.91,74.84,74.85,37918.0,64.9633,65.0241,64.9633,64.972,37918.0
2017-01-24 14:55:00,74.85,74.9,74.84,74.87,45719.0,64.972,65.0154,64.9633,64.9893,45719.0
2017-01-24 15:00:00,74.87,74.91,74.83,74.87,82187.0,64.9893,65.0241,64.9546,64.9893,82187.0
2017-01-24 15:05:00,74.87,74.98,74.84,74.97,38216.0,64.9893,65.0848,64.9633,65.0761,38216.0
2017-01-24 15:10:00,74.97,75.01,74.95,74.96,33954.0,65.0761,65.1109,65.0588,65.0675,33954.0
2017-01-24 15:15:00,74.96,74.98,74.9,74.91,96745.0,65.0675,65.0848,65.0154,65.0241,96745.0
2017-01-24 15:20:00,74.92,74.93,74.89,74.89,60047.0,65.0327,65.0414,65.0067,65.0067,60047.0
2017-01-24 15:25:00,74.89,74.91,74.82,74.86,57527.0,65.0067,65.0241,64.9459,64.9807,57527.0
2017-01-24 15:30:00,74.86,74.91,74.83,74.91,57932.0,64.9807,65.0241,64.9546,65.0241,57932.0
2017-01-24 15:35:00,74.9,74.96,74.89,74.93,83805.0,65.0154,65.0675,65.0067,65.0414,83805.0
2017-01-24 15:40:00,74.92,74.93,74.9,74.91,77026.0,65.0327,65.0414,65.0154,65.0241,77026.0
2017-01-24 15:45:00,74.92,74.93,74.82,74.83,91965.0,65.0327,65.0414,64.9459,64.9546,91965.0
2017-01-24 15:50:00,74.84,74.84,74.73,74.74,79737.0,64.9633,64.9633,64.8678,64.8765,79737.0
2017-01-24 15:55:00,74.74,74.87,74.73,74.83,202155.0,64.8765,64.9893,64.8678,64.9546,202155.0
2017-01-25 09:30:00,75.09,75.37,74.75,75.01,111082.0,65.1803,65.4234,64.8852,65.1109,111082.0
2017-01-25 09:35:00,74.97,75.06,74.8,74.81,59967.0,65.0761,65.1543,64.9286,64.9373,59967.0
2017-01-25 09:40:00,74.8,74.87,74.66,74.66,78471.0,64.9286,64.9893,64.8071,64.8071,78471.0
2017-01-25 09:45:00,74.65,74.71,74.54,74.55,45692.0,64.7984,64.8505,64.7029,64.7116,45692.0
2017-01-25 09:50:00,74.54,74.65,74.51,74.53,78806.0,64.7029,64.7984,64.6769,64.6942,78806.0
2017-01-25 09:55:00,74.52,74.63,74.43,74.47,69668.0,64.6855,64.781,64.6074,64.6421,69668.0
2017-01-25 10:00:00,74.46,74.46,74.29,74.3,110985.0,64.6334,64.6334,64.4859,64.4946,110985.0
2017-01-25 10:05:00,74.31,74.62,74.27,74.6,105112.0,64.5032,64.7723,64.4685,64.755,105112.0
2017-01-25 10:10:00,74.61,74.61,74.43,74.44,31026.0,64.7637,64.7637,64.6074,64.6161,31026.0
2017-01-25 10:15:00,74.44,74.66,74.42,74.61,53254.0,64.6161,64.8071,64.5987,64.7637,53254.0
2017-01-25 10:20:00,74.62,74.82,74.61,74.76,41852.0,64.7723,64.9459,64.7637,64.8939,41852.0
2017-01-25 10:25:00,74.76,74.77,74.66,74.66,30997.0,64.8939,64.9025,64.8071,64.8071,30997.0
2017-01-25 10:30:00,74.66,74.85,74.65,74.83,48729.0,64.8071,64.972,64.7984,64.9546,48729.0
2017-01-25 10:35:00,74.84,74.89,74.82,74.88,57213.0,64.9633,65.0067,64.9459,64.998,57213.0
2017-01-25 10:40:00,74.87,74.94,74.86,74.91,41828.0,64.9893,65.0501,64.9807,65.0241,41828.0
2017-01-25 10:45:00,74.91,74.91,74.73,74.78,53068.0,65.0241,65.0241,64.8678,64.9112,53068.0
2017-01-25 10:50:00,74.78,75.08,74.77,75.08,49270.0,64.9112,65.1716,64.9025,65.1716,49270.0
2017-01-25 10:55:00,75.06,75.15,75.03,75.04,47962.0,65.1543,65.2324,65.1282,65.1369,47962.0
2017-01-25 11:00:00,75.03,75.27,75.03,75.27,38129.0,65.1282,65.3366,65.1282,65.3366,38129.0
2017-01-25 11:05:00,75.29,75.37,75.27,75.34,37385.0,65.3539,65.4234,65.3366,65.3973,37385.0
2017-01-25 11:10:00,75.33,75.44,75.31,75.4,72915.0,65.3886,65.4841,65.3713,65.4494,72915.0
2017-01-25 11:15:00,75.4,75.4,75.31,75.35,37965.0,65.4494,65.4494,65.3713,65.406,37965.0
2017-01-25 11:20:00,75.34,75.35,75.31,75.31,26688.0,65.3973,65.406,65.3713,65.3713,26688.0
2017-01-25 11:25:00,75.32,75.4,75.32,75.35,33735.0,65.38,65.4494,65.38,65.406,33735.0
2017-01-25 11:30:00,75.36,75.37,75.29,75.36,39346.0,65.4147,65.4234,65.3539,65.4147,39346.0
2017-01-25 11:35:00,75.36,75.56,75.35,75.56,50735.0,65.4147,65.5883,65.406,65.5883,50735.0
2017-01-25 11:40:00,75.55,75.56,75.39,75.42,54505.0,65.5796,65.5883,65.4407,65.4668,54505.0
2017-01-25 11:45:00,75.42,75.45,75.36,75.37,31122.0,65.4668,65.4928,65.4147,65.4234,31122.0
2017-01-25 11:50:00,75.37,75.4,75.32,75.38,23494.0,65.4234,65.4494,65.38,65.432,23494.0
2017-01-25 11:55:00,75.39,75.5,75.38,75.45,29386.0,65.4407,65.5362,65.432,65.4928,29386.0
2017-01-25 12:00:00,75.44,75.47,75.39,75.42,22905.0,65.4841,65.5102,65.4407,65.4668,22905.0
2017-01-25 12:05:00,75.42,75.47,75.4,75.4,25110.0,65.4668,65.5102,65.4494,65.4494,25110.0
2017-01-25 12:10:00,75.41,75.52,75.4,75.51,38535.0,65.4581,65.5536,65.4494,65.5449,38535.0
2017-01-25 12:15:00,75.51,75.54,75.45,75.47,30742.0,65.5449,65.5709,65.4928,65.5102,30742.0
2017-01-25 12:20:00,75.47,75.52,75.46,75.47,30645.0,65.5102,65.5536,65.5015,65.5102,30645.0
2017-01-25 12:25:00,75.48,75.59,75.46,75.59,27810.0,65.5188,65.6143,65.5015,65.6143,27810.0
2017-01-25 12:30:00,75.59,75.6,75.48,75.5,25859.0,65.6143,65.623,65.5188,65.5362,25859.0
2017-01-25 12:35:00,75.51,75.52,75.43,75.43,31752.0,65.5449,65.5536,65.4754,65.4754,31752.0
2017-01-25 12:40:00,75.43,75.45,75.37,75.39,25380.0,65.4754,65.4928,65.4234,65.4407,25380.0
2017-01-25 12:45:00,75.39,75.39,75.24,75.27,71308.0,65.4407,65.4407,65.3105,65.3366,71308.0
2017-01-25 12:50:00,75.26,75.29,75.23,75.25,27764.0,65.3279,65.3539,65.3018,65.3192,27764.0
2017-01-25 12:55:00,75.25,75.29,75.23,75.26,32253.0,65.3192,65.3539,65.3018,65.3279,32253.0
2017-01-25 13:00:00,75.25,75.28,75.23,75.26,32432.0,65.3192,65.3452,65.3018,65.3279,32432.0
2017-01-25 13:05:00,75.26,75.3,75.26,75.26,44868.0,65.3279,65.3626,65.3279,65.3279,44868.0
2017-01-25 13:10:00,75.26,75.29,75.24,75.26,21267.0,65.3279,65.3539,65.3105,65.3279,21267.0
2017-01-25 13:15:00,75.26,75.3,75.22,75.24,27562.0,65.3279,65.3626,65.2932,65.3105,27562.0
2017-01-25 13:20:00,75.24,75.25,75.22,75.25,17867.0,65.3105,65.3192,65.2932,65.3192,17867.0
2017-01-25 13:25:00,75.25,75.31,75.2,75.28,53435.0,65.3192,65.3713,65.2758,65.3452,53435.0
2017-01-25 13:30:00,75.28,75.29,75.2,75.23,26100.0,65.3452,65.3539,65.2758,65.3018,26100.0
2017-01-25 13:35:00,75.24,75.27,75.18,75.24,36017.0,65.3105,65.3366,65.2584,65.3105,36017.0
2017-01-25 13:40:00,75.23,75.24,75.15,75.16,34718.0,65.3018,65.3105,65.2324,65.2411,34718.0
2017-01-25 13:45:00,75.16,75.16,75.11,75.12,20113.0,65.2411,65.2411,65.1977,65.2063,20113.0
2017-01-25 13:50:00,75.12,75.16,75.1,75.14,47151.0,65.2063,65.2411,65.189,65.2237,47151.0
2017-01-25 13:55:00,75.15,75.15,75.04,75.06,51181.0,65.2324,65.2324,65.1369,65.1543,51181.0
2017-01-25 14:00:00,75.07,75.14,75.06,75.08,26182.0,65.1629,65.2237,65.1543,65.1716,26182.0
2017-01-25 14:05:00,75.08,75.13,75.05,75.06,31318.0,65.1716,65.215,65.1456,65.1543,31318.0
2017-01-25 14:10:00,75.06,75.08,74.98,74.98,49200.0,65.1543,65.1716,65.0848,65.0848,49200.0
2017-01-25 14:15:00,74.98,75.02,74.93,74.95,62207.0,65.0848,65.1195,65.0414,65.0588,62207.0
2017-01-25 14:20:00,74.96,75.05,74.94,75.0,29233.0,65.0675,65.1456,65.0501,65.1022,29233.0
2017-01-25 14:25:00,75.01,75.02,74.97,74.98,34963.0,65.1109,65.1195,65.0761,65.0848,34963.0
2017-01-25 14:30:00,74.98,75.01,74.92,74.93,44027.0,65.0848,65.1109,65.0327,65.0414,44027.0
2017-01-25 14:35:00,74.94,74.98,74.83,74.84,50880.0,65.0501,65.0848,64.9546,64.9633,50880.0
2017-01-25 14:40:00,74.84,74.85,74.76,74.77,49233.0,64.9633,64.972,64.8939,64.9025,49233.0
2017-01-25 14:45:00,74.76,74.8,74.74,74.78,66539.0,64.8939,64.9286,64.8765,64.9112,66539.0
2017-01-25 14:50:00,74.77,74.9,74.76,74.84,32786.0,64.9025,65.0154,64.8939,64.9633,32786.0
2017-01-25 14:55:00,74.85,74.9,74.84,74.86,29692.0,64.972,65.0154,64.9633,64.9807,29692.0
2017-01-25 15:00:00,74.87,74.9,74.81,74.81,48187.0,64.9893,65.0154,64.9373,64.9373,48187.0
2017-01-25 15:05:00,74.81,74.84,74.76,74.81,44027.0,64.9373,64.9633,64.8939,64.9373,44027.0
2017-01-25 15:10:00,74.81,74.84,74.76,74.81,63555.0,64.9373,64.9633,64.8939,64.9373,63555.0
2017-01-25 15:15:00,74.82,74.83,74.75,74.75,28509.0,64.9459,64.9546,64.8852,64.8852,28509.0
2017-01-25 15:20:00,74.76,74.88,74.74,74.87,45464.0,64.8939,64.998,64.8765,64.9893,45464.0
2017-01-25 15:25:00,74.87,74.95,74.86,74.94,52487.0,64.9893,65.0588,64.9807,65.0501,52487.0
2017-01-25 15:30:00,74.94,74.96,74.88,74.89,57993.0,65.0501,65.0675,64.998,65.0067,57993.0
2017-01-25 15:35:00,74.88,74.95,74.88,74.9,73874.0,64.998,65.0588,64.998,65.0154,73874.0
2017-01-25 15:40:00,74.9,74.92,74.87,74.87,92947.0,65.0154,65.0327,64.9893,64.9893,92947.0
2017-01-25 15:45:00,74.88,74.89,74.81,74.88,91942.0,64.998,65.0067,64.9373,64.998,91942.0
2017-01-25 15:50:00,74.88,74.93,74.82,74.84,120242.0,64.998,65.0414,64.9459,64.9633,120242.0
2017-01-25 15:55:00,74.85,74.86,74.79,74.84,251701.0,64.972,64.9807,64.9199,64.9633,251701.0
2017-01-26 09:30:00,74.98,75.02,74.82,74.86,98415.0,65.0848,65.1195,64.9459,64.9807,98415.0
2017-01-26 09:35:00,74.93,75.04,74.83,74.83,39173.0,65.0414,65.1369,64.9546,64.9546,39173.0
2017-01-26 09:40:00,74.84,75.01,74.72,75.01,43277.0,64.9633,65.1109,64.8591,65.1109,43277.0
2017-01-26 09:45:00,75.0,75.18,75.0,75.17,49067.0,65.1022,65.2584,65.1022,65.2498,49067.0
2017-01-26 09:50:00,75.18,75.31,75.17,75.27,43629.0,65.2584,65.3713,65.2498,65.3366,43629.0
2017-01-26 09:55:00,75.28,75.35,75.25,75.28,38558.0,65.3452,65.406,65.3192,65.3452,38558.0
2017-01-26 10:00:00,75.3,75.31,75.21,75.21,40714.0,65.3626,65.3713,65.2845,65.2845,40714.0
2017-01-26 10:05:00,75.21,75.22,75.1,75.2,46833.0,65.2845,65.2932,65.189,65.2758,46833.0
2017-01-26 10:10:00,75.19,75.23,75.16,75.19,29525.0,65.2671,65.3018,65.2411,65.2671,29525.0
2017-01-26 10:15:00,75.18,75.2,75.14,75.17,22352.0,65.2584,65.2758,65.2237,65.2498,22352.0
2017-01-26 10:20:00,75.18,75.22,75.16,75.2,42450.0,65.2584,65.2932,65.2411,65.2758,42450.0
2017-01-26 10:25:00,75.2,75.2,75.08,75.09,30998.0,65.2758,65.2758,65.1716,65.1803,30998.0
2017-01-26 10:30:00,75.09,75.12,75.02,75.09,31409.0,65.1803,65.2063,65.1195,65.1803,31409.0
2017-01-26 10:35:00,75.09,75.16,75.08,75.12,18394.0,65.1803,65.2411,65.1716,65.2063,18394.0
2017-01-26 10:40:00,75.11,75.19,75.05,75.19,25022.0,65.1977,65.2671,65.1456,65.2671,25022.0
2017-01-26 10:45:00,75.17,75.17,75.08,75.12,17624.0,65.2498,65.2498,65.1716,65.2063,17624.0
2017-01-26 10:50:00,75.11,75.11,74.96,74.97,17888.0,65.1977,65.1977,65.0675,65.0761,17888.0
2017-01-26 10:55:00,74.97,75.11,74.97,75.06,25378.0,65.0761,65.1977,65.0761,65.1543,25378.0
2017-01-26 11:00:00,75.06,75.1,75.03,75.1,27373.0,65.1543,65.189,65.1282,65.189,27373.0
2017-01-26 11:05:00,75.1,75.1,75.04,75.08,25275.0,65.189,65.189,65.1369,65.1716,25275.0
2017-01-26 11:10:00,75.08,75.09,75.02,75.06,52055.0,65.1716,65.1803,65.1195,65.1543,52055.0
2017-01-26 11:15:00,75.05,75.08,75.01,75.08,16911.0,65.1456,65.1716,65.1109,65.1716,16911.0
2017-01-26 11:20:00,75.08,75.18,75.05,75.12,16940.0,65.1716,65.2584,65.1456,65.2063,16940.0
2017-01-26 11:25:00,75.12,75.15,75.1,75.14,17912.0,65.2063,65.2324,65.189,65.2237,17912.0
2017-01-26 11:30:00,75.13,75.18,75.1,75.17,19906.0,65.215,65.2584,65.189,65.2498,19906.0
2017-01-26 11:35:00,75.17,75.21,75.14,75.18,14893.0,65.2498,65.2845,65.2237,65.2584,14893.0
2017-01-26 11:40:00,75.19,75.2,75.13,75.19,19738.0,65.2671,65.2758,65.215,65.2671,19738.0
2017-01-26 11:45:00,75.19,75.19,75.11,75.15,14896.0,65.2671,65.2671,65.1977,65.2324,14896.0
2017-01-26 11:50:00,75.14,75.16,75.1,75.13,14305.0,65.2237,65.2411,65.189,65.215,14305.0
2017-01-26 11:55:00,75.12,75.18,75.06,75.08,24259.0,65.2063,65.2584,65.1543,65.1716,24259.0
2017-01-26 12:00:00,75.08,75.16,75.07,75.15,21893.0,65.1716,65.2411,65.1629,65.2324,21893.0
2017-01-26 12:05:00,75.15,75.19,75.12,75.17,26914.0,65.2324,65.2671,65.2063,65.2498,26914.0
2017-01-26 12:10:00,75.16,75.21,75.13,75.14,21092.0,65.2411,65.2845,65.215,65.2237,21092.0
2017-01-26 12:15:00,75.13,75.17,75.11,75.13,22771.0,65.215,65.2498,65.1977,65.215,22771.0
2017-01-26 12:20:00,75.13,75.22,75.13,75.18,17332.0,65.215,65.2932,65.215,65.2584,17332.0
2017-01-26 12:25:00,75.19,75.21,75.17,75.19,24273.0,65.2671,65.2845,65.2498,65.2671,24273.0
2017-01-26 12:30:00,75.2,75.2,75.15,75.15,11547.0,65.2758,65.2758,65.2324,65.2324,11547.0
2017-01-26 12:35:00,75.16,75.16,75.07,75.08,25468.0,65.2411,65.2411,65.1629,65.1716,25468.0
2017-01-26 12:40:00,75.07,75.12,75.04,75.07,30658.0,65.1629,65.2063,65.1369,65.1629,30658.0
2017-01-26 12:45:00,75.07,75.08,75.01,75.02,33708.0,65.1629,65.1716,65.1109,65.1195,33708.0
2017-01-26 12:50:00,75.02,75.02,74.97,74.99,17752.0,65.1195,65.1195,65.0761,65.0935,17752.0
2017-01-26 12:55:00,74.98,74.99,74.95,74.95,9966.0,65.0848,65.0935,65.0588,65.0588,9966.0
2017-01-26 13:00:00,74.95,75.01,74.95,74.99,23239.0,65.0588,65.1109,65.0588,65.0935,23239.0
2017-01-26 13:05:00,74.99,75.02,74.97,74.98,23989.0,65.0935,65.1195,65.0761,65.0848,23989.0
2017-01-26 13:10:00,74.97,74.97,74.83,74.84,23842.0,65.0761,65.0761,64.9546,64.9633,23842.0
2017-01-26 13:15:00,74.84,74.87,74.82,74.87,28014.0,64.9633,64.9893,64.9459,64.9893,28014.0
2017-01-26 13:20:00,74.87,74.88,74.83,74.84,19136.0,64.9893,64.998,64.9546,64.9633,19136.0
2017-01-26 13:25:00,74.85,74.94,74.83,74.9,25234.0,64.972,65.0501,64.9546,65.0154,25234.0
2017-01-26 13:30:00,74.9,74.91,74.79,74.86,27153.0,65.0154,65.0241,64.9199,64.9807,27153.0
2017-01-26 13:35:00,74.85,74.9,74.85,74.87,19071.0,64.972,65.0154,64.972,64.9893,19071.0
2017-01-26 13:40:00,74.87,74.94,74.87,74.92,19932.0,64.9893,65.0501,64.9893,65.0327,19932.0
2017-01-26 13:45:00,74.92,74.92,74.82,74.86,23684.0,65.0327,65.0327,64.9459,64.9807,23684.0
2017-01-26 13:50:00,74.86,74.9,74.85,74.86,24774.0,64.9807,65.0154,64.972,64.9807,24774.0
2017-01-26 13:55:00,74.86,74.87,74.82,74.82,17187.0,64.9807,64.9893,64.9459,64.9459,17187.0
2017-01-26 14:00:00,74.82,74.85,74.77,74.77,19719.0,64.9459,64.972,64.9025,64.9025,19719.0
2017-01-26 14:05:00,74.77,74.83,74.76,74.79,24980.0,64.9025,64.9546,64.8939,64.9199,24980.0
2017-01-26 14:10:00,74.79,74.8,74.71,74.71,34457.0,64.9199,64.9286,64.8505,64.8505,34457.0
2017-01-26 14:15:00,74.7,74.75,74.69,74.7,30622.0,64.8418,64.8852,64.8331,64.8418,30622.0
2017-01-26 14:20:00,74.7,74.71,74.64,74.67,33128.0,64.8418,64.8505,64.7897,64.8157,33128.0
2017-01-26 14:25:00,74.67,74.76,74.66,74.73,24018.0,64.8157,64.8939,64.8071,64.8678,24018.0
2017-01-26 14:30:00,74.75,74.75,74.69,74.69,31655.0,64.8852,64.8852,64.8331,64.8331,31655.0
2017-01-26 14:35:00,74.68,74.74,74.65,74.67,30677.0,64.8244,64.8765,64.7984,64.8157,30677.0
2017-01-26 14:40:00,74.68,74.74,74.66,74.67,26106.0,64.8244,64.8765,64.8071,64.8157,26106.0
2017-01-26 14:45:00,74.67,74.71,74.62,74.62,35782.0,64.8157,64.8505,64.7723,64.7723,35782.0
2017-01-26 14:50:00,74.62,74.68,74.61,74.67,23553.0,64.7723,64.8244,64.7637,64.8157,23553.0
2017-01-26 14:55:00,74.67,74.68,74.65,74.68,23229.0,64.8157,64.8244,64.7984,64.8244,23229.0
2017-01-26 15:00:00,74.67,74.72,74.66,74.72,24761.0,64.8157,64.8591,64.8071,64.8591,24761.0
2017-01-26 15:05:00,74.72,74.75,74.67,74.67,20621.0,64.8591,64.8852,64.8157,64.8157,20621.0
2017-01-26 15:10:00,74.67,74.72,74.66,74.69,31019.0,64.8157,64.8591,64.8071,64.8331,31019.0
2017-01-26 15:15:00,74.7,74.71,74.64,74.66,27028.0,64.8418,64.8505,64.7897,64.8071,27028.0
2017-01-26 15:20:00,74.67,74.7,74.66,74.68,27990.0,64.8157,64.8418,64.8071,64.8244,27990.0
2017-01-26 15:25:00,74.68,74.75,74.67,74.73,44388.0,64.8244,64.8852,64.8157,64.8678,44388.0
2017-01-26 15:30:00,74.74,74.74,74.7,74.72,42698.0,64.8765,64.8765,64.8418,64.8591,42698.0
2017-01-26 15:35:00,74.72,74.72,74.61,74.63,44091.0,64.8591,64.8591,64.7637,64.781,44091.0
2017-01-26 15:40:00,74.63,74.63,74.54,74.57,59255.0,64.781,64.781,64.7029,64.7289,59255.0
2017-01-26 15:45:00,74.57,74.72,74.56,74.72,138910.0,64.7289,64.8591,64.7203,64.8591,138910.0
2017-01-26 15:50:00,74.72,74.72,74.59,74.65,99342.0,64.8591,64.8591,64.7463,64.7984,99342.0
2017-01-26 15:55:00,74.65,74.66,74.55,74.59,228122.0,64.7984,64.8071,64.7116,64.7463,228122.0
2017-01-27 09:30:00,74.92,74.94,74.5,74.86,82523.0,65.0327,65.0501,64.6682,64.9807,82523.0
2017-01-27 09:35:00,74.88,74.93,74.7,74.75,54830.0,64.998,65.0414,64.8418,64.8852,54830.0
2017-01-27 09:40:00,74.74,75.23,74.74,75.07,54231.0,64.8765,65.3018,64.8765,65.1629,54231.0
2017-01-27 09:45:00,75.06,75.13,74.9,74.95,52928.0,65.1543,65.215,65.0154,65.0588,52928.0
2017-01-27 09:50:00,74.95,75.04,74.93,75.04,29882.0,65.0588,65.1369,65.0414,65.1369,29882.0
2017-01-27 09:55:00,75.05,75.19,75.01,75.19,27455.0,65.1456,65.2671,65.1109,65.2671,27455.0
2017-01-27 10:00:00,75.16,75.24,75.1,75.16,29594.0,65.2411,65.3105,65.189,65.2411,29594.0
2017-01-27 10:05:00,75.14,75.2,75.04,75.06,32998.0,65.2237,65.2758,65.1369,65.1543,32998.0
2017-01-27 10:10:00,75.05,75.11,75.02,75.03,36446.0,65.1456,65.1977,65.1195,65.1282,36446.0
2017-01-27 10:15:00,75.03,75.04,74.93,74.95,23831.0,65.1282,65.1369,65.0414,65.0588,23831.0
2017-01-27 10:20:00,74.94,74.98,74.93,74.97,18394.0,65.0501,65.0848,65.0414,65.0761,18394.0
2017-01-27 10:25:00,74.98,74.99,74.89,74.91,27726.0,65.0848,65.0935,65.0067,65.0241,27726.0
2017-01-27 10:30:00,74.94,75.03,74.93,74.95,27737.0,65.0501,65.1282,65.0414,65.0588,27737.0
2017-01-27 10:35:00,74.96,75.07,74.96,75.03,25004.0,65.0675,65.1629,65.0675,65.1282,25004.0
2017-01-27 10:40:00,75.04,75.09,74.99,75.09,27841.0,65.1369,65.1803,65.0935,65.1803,27841.0
2017-01-27 10:45:00,75.08,75.08,74.97,75.0,21886.0,65.1716,65.1716,65.0761,65.1022,21886.0
2017-01-27 10:50:00,75.02,75.02,74.95,74.99,17552.0,65.1195,65.1195,65.0588,65.0935,17552.0
2017-01-27 10:55:00,74.99,75.02,74.92,74.97,20720.0,65.0935,65.1195,65.0327,65.0761,20720.0
2017-01-27 11:00:00,74.95,74.98,74.91,74.95,15087.0,65.0588,65.0848,65.0241,65.0588,15087.0
2017-01-27 11:05:00,74.94,75.0,74.94,74.95,19131.0,65.0501,65.1022,65.0501,65.0588,19131.0
2017-01-27 11:10:00,74.94,75.0,74.92,74.99,13254.0,65.0501,65.1022,65.0327,65.0935,13254.0
2017-01-27 11:15:00,74.99,75.05,74.97,75.04,30421.0,65.0935,65.1456,65.0761,65.1369,30421.0
2017-01-27 11:20:00,75.03,75.08,74.99,75.01,22372.0,65.1282,65.1716,65.0935,65.1109,22372.0
2017-01-27 11:25:00,75.02,75.1,75.01,75.05,21864.0,65.1195,65.189,65.1109,65.1456,21864.0
2017-01-27 11:30:00,75.03,75.1,75.02,75.04,28826.0,65.1282,65.189,65.1195,65.1369,28826.0
2017-01-27 11:35:00,75.03,75.05,74.96,74.98,18716.0,65.1282,65.1456,65.0675,65.0848,18716.0
2017-01-27 11:40:00,74.98,75.03,74.97,75.01,14669.0,65.0848,65.1282,65.0761,65.1109,14669.0
2017-01-27 11:45:00,75.01,75.01,74.95,74.98,16470.0,65.1109,65.1109,65.0588,65.0848,16470.0
2017-01-27 11:50:00,74.97,75.0,74.93,74.93,13862.0,65.0761,65.1022,65.0414,65.0414,13862.0
2017-01-27 11:55:00,74.93,74.93,74.88,74.91,15170.0,65.0414,65.0414,64.998,65.0241,15170.0
2017-01-27 12:00:00,74.91,75.0,74.88,74.98,20582.0,65.0241,65.1022,64.998,65.0848,20582.0
2017-01-27 12:05:00,75.0,75.0,74.89,74.99,27250.0,65.1022,65.1022,65.0067,65.0935,27250.0
2017-01-27 12:10:00,74.97,75.01,74.97,74.99,8541.0,65.0761,65.1109,65.0761,65.0935,8541.0
2017-01-27 12:15:00,74.99,75.01,74.96,75.0,15309.0,65.0935,65.1109,65.0675,65.1022,15309.0
2017-01-27 12:20:00,74.99,75.01,74.96,75.0,19111.0,65.0935,65.1109,65.0675,65.1022,19111.0
2017-01-27 12:25:00,75.01,75.02,74.98,74.99,23219.0,65.1109,65.1195,65.0848,65.0935,23219.0
2017-01-27 12:30:00,75.0,75.07,74.96,74.98,21640.0,65.1022,65.1629,65.0675,65.0848,21640.0
2017-01-27 12:35:00,74.98,75.01,74.97,75.0,14136.0,65.0848,65.1109,65.0761,65.1022,14136.0
2017-01-27 12:40:00,75.0,75.1,74.99,75.09,19256.0,65.1022,65.189,65.0935,65.1803,19256.0
2017-01-27 12:45:00,75.09,75.1,75.04,75.05,16168.0,65.1803,65.189,65.1369,65.1456,16168.0
2017-01-27 12:50:00,75.05,75.05,75.01,75.03,15736.0,65.1456,65.1456,65.1109,65.1282,15736.0
2017-01-27 12:55:00,75.04,75.06,75.01,75.01,17398.0,65.1369,65.1543,65.1109,65.1109,17398.0
2017-01-27 13:00:00,75.03,75.04,75.0,75.01,11148.0,65.1282,65.1369,65.1022,65.1109,11148.0
2017-01-27 13:05:00,75.01,75.01,74.94,74.94,24832.0,65.1109,65.1109,65.0501,65.0501,24832.0
2017-01-27 13:10:00,74.95,74.95,74.92,74.94,16538.0,65.0588,65.0588,65.0327,65.0501,16538.0
2017-01-27 13:15:00,74.94,74.99,74.94,74.96,23759.0,65.0501,65.0935,65.0501,65.0675,23759.0
2017-01-27 13:20:00,74.99,74.99,74.94,74.95,18067.0,65.0935,65.0935,65.0501,65.0588,18067.0
2017-01-27 13:25:00,74.95,75.02,74.95,75.01,21292.0,65.0588,65.1195,65.0588,65.1109,21292.0
2017-01-27 13:30:00,75.01,75.13,75.01,75.11,17645.0,65.1109,65.215,65.1109,65.1977,17645.0
2017-01-27 13:35:00,75.1,75.14,75.08,75.11,17688.0,65.189,65.2237,65.1716,65.1977,17688.0
2017-01-27 13:40:00,75.11,75.11,75.05,75.09,20254.0,65.1977,65.1977,65.1456,65.1803,20254.0
2017-01-27 13:45:00,75.08,75.1,75.06,75.09,19575.0,65.1716,65.189,65.1543,65.1803,19575.0
2017-01-27 13:50:00,75.09,75.09,75.05,75.07,17953.0,65.1803,65.1803,65.1456,65.1629,17953.0
2017-01-27 13:55:00,75.06,75.13,75.05,75.12,19851.0,65.1543,65.215,65.1456,65.2063,19851.0
2017-01-27 14:00:00,75.12,75.15,75.11,75.14,15253.0,65.2063,65.2324,65.1977,65.2237,15253.0
2017-01-27 14:05:00,75.14,75.15,75.12,75.13,34792.0,65.2237,65.2324,65.2063,65.215,34792.0
2017-01-27 14:10:00,75.13,75.15,75.09,75.1,27675.0,65.215,65.2324,65.1803,65.189,27675.0
2017-01-27 14:15:00,75.11,75.14,75.11,75.12,15389.0,65.1977,65.2237,65.1977,65.2063,15389.0
2017-01-27 14:20:00,75.12,75.14,75.09,75.11,42158.0,65.2063,65.2237,65.1803,65.1977,42158.0
2017-01-27 14:25:00,75.11,75.12,75.1,75.11,21425.0,65.1977,65.2063,65.189,65.1977,21425.0
2017-01-27 14:30:00,75.11,75.12,75.1,75.11,17653.0,65.1977,65.2063,65.189,65.1977,17653.0
2017-01-27 14:35:00,75.11,75.11,75.05,75.08,41386.0,65.1977,65.1977,65.1456,65.1716,41386.0
2017-01-27 14:40:00,75.07,75.07,75.06,75.06,31529.0,65.1629,65.1629,65.1543,65.1543,31529.0
2017-01-27 14:45:00,75.07,75.12,75.03,75.1,32879.0,65.1629,65.2063,65.1282,65.189,32879.0
2017-01-27 14:50:00,75.1,75.11,75.08,75.1,25733.0,65.189,65.1977,65.1716,65.189,25733.0
2017-01-27 14:55:00,75.09,75.17,75.09,75.16,37083.0,65.1803,65.2498,65.1803,65.2411,37083.0
2017-01-27 15:00:00,75.16,75.18,75.13,75.16,29379.0,65.2411,65.2584,65.215,65.2411,29379.0
2017-01-27 15:05:00,75.15,75.21,75.15,75.2,42498.0,65.2324,65.2845,65.2324,65.2758,42498.0
2017-01-27 15:10:00,75.19,75.22,75.13,75.17,72975.0,65.2671,65.2932,65.215,65.2498,72975.0
2017-01-27 15:15:00,75.17,75.23,75.17,75.2,52476.0,65.2498,65.3018,65.2498,65.2758,52476.0
2017-01-27 15:20:00,75.2,75.25,75.19,75.25,23895.0,65.2758,65.3192,65.2671,65.3192,23895.0
2017-01-27 15:25:00,75.25,75.26,75.2,75.23,48378.0,65.3192,65.3279,65.2758,65.3018,48378.0
2017-01-27 15:30:00,75.22,75.28,75.22,75.27,38937.0,65.2932,65.3452,65.2932,65.3366,38937.0
2017-01-27 15:35:00,75.27,75.31,75.25,75.31,60134.0,65.3366,65.3713,65.3192,65.3713,60134.0
2017-01-27 15:40:00,75.31,75.33,75.28,75.32,85032.0,65.3713,65.3886,65.3452,65.38,85032.0
2017-01-27 15:45:00,75.31,75.33,75.21,75.25,84344.0,65.3713,65.3886,65.2845,65.3192,84344.0
2017-01-27 15:50:00,75.25,75.28,75.24,75.28,92845.0,65.3192,65.3452,65.3105,65.3452,92845.0
2017-01-27 15:55:00,75.28,75.4,75.27,75.38,282369.0,65.3452,65.4494,65.3366,65.432,282369.0
2017-01-30 09:30:00,75.09,75.18,74.93,74.95,90497.0,65.1803,65.2584,65.0414,65.0588,90497.0
2017-01-30 09:35:00,74.97,75.03,74.76,75.01,33593.0,65.0761,65.1282,64.8939,65.1109,33593.0
2017-01-30 09:40:00,74.98,75.08,74.75,74.85,46509.0,65.0848,65.1716,64.8852,64.972,46509.0
2017-01-30 09:45:00,74.85,74.85,74.45,74.55,93216.0,64.972,64.972,64.6248,64.7116,93216.0
2017-01-30 09:50:00,74.55,74.81,74.53,74.68,42547.0,64.7116,64.9373,64.6942,64.8244,42547.0
2017-01-30 09:55:00,74.65,74.69,74.58,74.61,48199.0,64.7984,64.8331,64.7376,64.7637,48199.0
2017-01-30 10:00:00,74.56,74.68,74.43,74.53,67060.0,64.7203,64.8244,64.6074,64.6942,67060.0
2017-01-30 10:05:00,74.51,74.7,74.5,74.7,43731.0,64.6769,64.8418,64.6682,64.8418,43731.0
2017-01-30 10:10:00,74.7,74.74,74.66,74.74,28273.0,64.8418,64.8765,64.8071,64.8765,28273.0
2017-01-30 10:15:00,74.73,74.75,74.63,74.66,23128.0,64.8678,64.8852,64.781,64.8071,23128.0
2017-01-30 10:20:00,74.67,74.74,74.67,74.73,21730.0,64.8157,64.8765,64.8157,64.8678,21730.0
2017-01-30 10:25:00,74.73,74.83,74.69,74.77,45961.0,64.8678,64.9546,64.8331,64.9025,45961.0
2017-01-30 10:30:00,74.77,74.92,74.76,74.82,50615.0,64.9025,65.0327,64.8939,64.9459,50615.0
2017-01-30 10:35:00,74.84,74.91,74.76,74.85,36334.0,64.9633,65.0241,64.8939,64.972,36334.0
2017-01-30 10:40:00,74.85,74.88,74.81,74.83,48946.0,64.972,64.998,64.9373,64.9546,48946.0
2017-01-30 10:45:00,74.83,74.84,74.65,74.67,55233.0,64.9546,64.9633,64.7984,64.8157,55233.0
2017-01-30 10:50:00,74.66,74.68,74.62,74.63,18590.0,64.8071,64.8244,64.7723,64.781,18590.0
2017-01-30 10:55:00,74.63,74.76,74.54,74.76,56661.0,64.781,64.8939,64.7029,64.8939,56661.0
2017-01-30 11:00:00,74.76,74.76,74.72,74.75,41509.0,64.8939,64.8939,64.8591,64.8852,41509.0
2017-01-30 11:05:00,74.75,74.88,74.75,74.88,25607.0,64.8852,64.998,64.8852,64.998,25607.0
2017-01-30 11:10:00,74.89,74.91,74.82,74.83,25273.0,65.0067,65.0241,64.9459,64.9546,25273.0
2017-01-30 11:15:00,74.83,74.88,74.82,74.88,20489.0,64.9546,64.998,64.9459,64.998,20489.0
2017-01-30 11:20:00,74.88,74.93,74.88,74.92,33124.0,64.998,65.0414,64.998,65.0327,33124.0
2017-01-30 11:25:00,74.92,74.95,74.87,74.89,31740.0,65.0327,65.0588,64.9893,65.0067,31740.0
2017-01-30 11:30:00,74.89,75.05,74.89,75.05,34572.0,65.0067,65.1456,65.0067,65.1456,34572.0
2017-01-30 11:35:00,75.05,75.12,75.05,75.11,20851.0,65.1456,65.2063,65.1456,65.1977,20851.0
2017-01-30 11:40:00,75.11,75.14,75.06,75.13,19254.0,65.1977,65.2237,65.1543,65.215,19254.0
2017-01-30 11:45:00,75.13,75.15,75.02,75.05,16982.0,65.215,65.2324,65.1195,65.1456,16982.0
2017-01-30 11:50:00,75.04,75.09,74.95,74.98,20288.0,65.1369,65.1803,65.0588,65.0848,20288.0
2017-01-30 11:55:00,74.99,75.03,74.97,75.02,21391.0,65.0935,65.1282,65.0761,65.1195,21391.0
2017-01-30 12:00:00,75.03,75.04,74.94,74.96,18370.0,65.1282,65.1369,65.0501,65.0675,18370.0
2017-01-30 12:05:00,74.96,75.0,74.95,74.97,14458.0,65.0675,65.1022,65.0588,65.0761,14458.0
2017-01-30 12:10:00,74.97,74.97,74.92,74.96,14957.0,65.0761,65.0761,65.0327,65.0675,14957.0
2017-01-30 12:15:00,74.95,75.0,74.92,74.98,40228.0,65.0588,65.1022,65.0327,65.0848,40228.0
2017-01-30 12:20:00,74.99,75.01,74.97,75.01,24658.0,65.0935,65.1109,65.0761,65.1109,24658.0
2017-01-30 12:25:00,75.01,75.02,74.95,74.97,52035.0,65.1109,65.1195,65.0588,65.0761,52035.0
2017-01-30 12:30:00,74.97,75.02,74.96,74.99,27052.0,65.0761,65.1195,65.0675,65.0935,27052.0
2017-01-30 12:35:00,74.99,75.01,74.93,74.94,14963.0,65.0935,65.1109,65.0414,65.0501,14963.0
2017-01-30 12:40:00,74.93,74.94,74.87,74.92,13979.0,65.0414,65.0501,64.9893,65.0327,13979.0
2017-01-30 12:45:00,74.91,74.92,74.85,74.85,14702.0,65.0241,65.0327,64.972,64.972,14702.0
2017-01-30 12:50:00,74.85,74.96,74.84,74.96,20846.0,64.972,65.0675,64.9633,65.0675,20846.0
2017-01-30 12:55:00,74.95,74.97,74.92,74.96,21498.0,65.0588,65.0761,65.0327,65.0675,21498.0
2017-01-30 13:00:00,74.95,75.0,74.94,74.99,23540.0,65.0588,65.1022,65.0501,65.0935,23540.0
2017-01-30 13:05:00,75.0,75.11,74.99,75.1,49553.0,65.1022,65.1977,65.0935,65.189,49553.0
2017-01-30 13:10:00,75.1,75.11,75.02,75.04,47065.0,65.189,65.1977,65.1195,65.1369,47065.0
2017-01-30 13:15:00,75.04,75.05,74.98,74.98,75473.0,65.1369,65.1456,65.0848,65.0848,75473.0
2017-01-30 13:20:00,74.98,74.98,74.91,74.92,52957.0,65.0848,65.0848,65.0241,65.0327,52957.0
2017-01-30 13:25:00,74.92,74.92,74.86,74.9,19757.0,65.0327,65.0327,64.9807,65.0154,19757.0
2017-01-30 13:30:00,74.9,74.9,74.86,74.88,11334.0,65.0154,65.0154,64.9807,64.998,11334.0
2017-01-30 13:35:00,74.88,74.89,74.86,74.87,13783.0,64.998,65.0067,64.9807,64.9893,13783.0
2017-01-30 13:40:00,74.86,74.93,74.84,74.92,24744.0,64.9807,65.0414,64.9633,65.0327,24744.0
2017-01-30 13:45:00,74.92,74.94,74.9,74.93,29843.0,65.0327,65.0501,65.0154,65.0414,29843.0
2017-01-30 13:50:00,74.93,74.93,74.83,74.83,24661.0,65.0414,65.0414,64.9546,64.9546,24661.0
2017-01-30 13:55:00,74.85,74.85,74.77,74.82,58146.0,64.972,64.972,64.9025,64.9459,58146.0
2017-01-30 14:00:00,74.82,74.96,74.82,74.92,45518.0,64.9459,65.0675,64.9459,65.0327,45518.0
2017-01-30 14:05:00,74.92,75.03,74.91,75.01,34459.0,65.0327,65.1282,65.0241,65.1109,34459.0
2017-01-30 14:10:00,75.01,75.02,74.97,75.0,36216.0,65.1109,65.1195,65.0761,65.1022,36216.0
2017-01-30 14:15:00,75.0,75.05,74.98,75.03,24904.0,65.1022,65.1456,65.0848,65.1282,24904.0
2017-01-30 14:20:00,75.02,75.03,74.93,74.98,48173.0,65.1195,65.1282,65.0414,65.0848,48173.0
2017-01-30 14:25:00,74.98,75.01,74.93,74.97,30097.0,65.0848,65.1109,65.0414,65.0761,30097.0
2017-01-30 14:30:00,74.97,74.99,74.96,74.97,21242.0,65.0761,65.0935,65.0675,65.0761,21242.0
2017-01-30 14:35:00,74.96,75.0,74.92,74.99,69532.0,65.0675,65.1022,65.0327,65.0935,69532.0
2017-01-30 14:40:00,74.99,75.02,74.65,74.68,172555.0,65.0935,65.1195,64.7984,64.8244,172555.0
2017-01-30 14:45:00,74.67,74.81,74.32,74.49,448098.0,64.8157,64.9373,64.5119,64.6595,448098.0
2017-01-30 14:50:00,74.5,74.62,74.25,74.55,219182.0,64.6682,64.7723,64.4512,64.7116,219182.0
2017-01-30 14:55:00,74.56,74.67,74.37,74.5,120469.0,64.7203,64.8157,64.5553,64.6682,120469.0
2017-01-30 15:00:00,74.5,74.78,74.49,74.69,63111.0,64.6682,64.9112,64.6595,64.8331,63111.0
2017-01-30 15:05:00,74.71,74.83,74.67,74.68,68687.0,64.8505,64.9546,64.8157,64.8244,68687.0
2017-01-30 15:10:00,74.69,74.71,74.52,74.53,106857.0,64.8331,64.8505,64.6855,64.6942,106857.0
2017-01-30 15:15:00,74.53,74.65,74.49,74.55,76109.0,64.6942,64.7984,64.6595,64.7116,76109.0
2017-01-30 15:20:00,74.55,74.64,74.54,74.62,56408.0,64.7116,64.7897,64.7029,64.7723,56408.0
2017-01-30 15:25:00,74.62,74.71,74.54,74.66,64888.0,64.7723,64.8505,64.7029,64.8071,64888.0
2017-01-30 15:30:00,74.67,74.72,74.65,74.7,95281.0,64.8157,64.8591,64.7984,64.8418,95281.0
2017-01-30 15:35:00,74.7,74.76,74.69,74.73,71143.0,64.8418,64.8939,64.8331,64.8678,71143.0
2017-01-30 15:40:00,74.72,74.82,74.72,74.8,93590.0,64.8591,64.9459,64.8591,64.9286,93590.0
2017-01-30 15:45:00,74.8,74.89,74.78,74.88,116706.0,64.9286,65.0067,64.9112,64.998,116706.0
2017-01-30 15:50:00,74.87,74.88,74.71,74.75,158052.0,64.9893,64.998,64.8505,64.8852,158052.0
2017-01-30 15:55:00,74.75,74.9,74.57,74.65,536818.0,64.8852,65.0154,64.7289,64.7984,536818.0
2017-01-31 09:30:00,74.25,74.47,74.0,74.18,112570.0,64.4512,64.6421,64.2342,64.3904,112570.0
2017-01-31 09:35:00,74.19,74.21,74.03,74.15,71546.0,64.3991,64.4164,64.2602,64.3644,71546.0
2017-01-31 09:40:00,74.15,74.33,74.09,74.27,35631.0,64.3644,64.5206,64.3123,64.4685,35631.0
2017-01-31 09:45:00,74.24,74.95,74.1,74.9,51500.0,64.4425,65.0588,64.321,65.0154,51500.0
2017-01-31 09:50:00,74.85,74.99,74.62,74.88,75691.0,64.972,65.0935,64.7723,64.998,75691.0
2017-01-31 09:55:00,74.85,75.28,74.85,75.25,56048.0,64.972,65.3452,64.972,65.3192,56048.0
2017-01-31 10:00:00,75.23,75.63,75.16,75.46,97311.0,65.3018,65.649,65.2411,65.5015,97311.0
2017-01-31 10:05:00,75.48,75.66,75.42,75.48,108357.0,65.5188,65.6751,65.4668,65.5188,108357.0
2017-01-31 10:10:00,75.51,75.86,75.47,75.83,63437.0,65.5449,65.8487,65.5102,65.8226,63437.0
2017-01-31 10:15:00,75.82,76.04,75.76,75.93,109993.0,65.814,66.0049,65.7619,65.9095,109993.0
2017-01-31 10:20:00,75.95,76.37,75.94,76.11,135784.0,65.9268,66.2914,65.9181,66.0657,135784.0
2017-01-31 10:25:00,76.11,76.31,76.06,76.19,54749.0,66.0657,66.2393,66.0223,66.1351,54749.0
2017-01-31 10:30:00,76.19,76.24,75.92,75.95,105932.0,66.1351,66.1785,65.9008,65.9268,105932.0
2017-01-31 10:35:00,75.96,76.05,75.93,76.0,35336.0,65.9355,66.0136,65.9095,65.9702,35336.0
2017-01-31 10:40:00,76.02,76.1,75.98,76.01,39780.0,65.9876,66.057,65.9529,65.9789,39780.0
2017-01-31 10:45:00,76.02,76.07,75.94,75.95,65995.0,65.9876,66.031,65.9181,65.9268,65995.0
2017-01-31 10:50:00,75.93,75.94,75.62,75.66,92199.0,65.9095,65.9181,65.6404,65.6751,92199.0
2017-01-31 10:55:00,75.65,75.85,75.54,75.79,67448.0,65.6664,65.84,65.5709,65.7879,67448.0
2017-01-31 11:00:00,75.79,76.07,75.79,76.07,69936.0,65.7879,66.031,65.7879,66.031,69936.0
2017-01-31 11:05:00,76.07,76.2,75.99,76.18,37530.0,66.031,66.1438,65.9615,66.1265,37530.0
2017-01-31 11:10:00,76.17,76.24,76.06,76.18,33184.0,66.1178,66.1785,66.0223,66.1265,33184.0
2017-01-31 11:15:00,76.17,76.28,76.04,76.12,44587.0,66.1178,66.2133,66.0049,66.0744,44587.0
2017-01-31 11:20:00,76.1,76.4,76.07,76.39,47326.0,66.057,66.3174,66.031,66.3087,47326.0
2017-01-31 11:25:00,76.38,76.39,76.28,76.32,53090.0,66.3001,66.3087,66.2133,66.248,53090.0
2017-01-31 11:30:00,76.33,76.44,76.24,76.36,66162.0,66.2567,66.3521,66.1785,66.2827,66162.0
2017-01-31 11:35:00,76.34,76.43,76.22,76.41,78143.0,66.2653,66.3435,66.1612,66.3261,78143.0
2017-01-31 11:40:00,76.4,76.9,76.4,76.72,132901.0,66.3174,66.7514,66.3174,66.5952,132901.0
2017-01-31 11:45:00,76.73,76.91,76.64,76.65,67584.0,66.6039,66.7601,66.5258,66.5344,67584.0
2017-01-31 11:50:00,76.65,76.66,76.44,76.5,96162.0,66.5344,66.5431,66.3521,66.4042,96162.0
2017-01-31 11:55:00,76.5,76.53,76.32,76.34,122024.0,66.4042,66.4303,66.248,66.2653,122024.0
2017-01-31 12:00:00,76.35,76.43,76.27,76.27,72255.0,66.274,66.3435,66.2046,66.2046,72255.0
2017-01-31 12:05:00,76.25,76.27,76.08,76.09,189584.0,66.1872,66.2046,66.0397,66.0483,189584.0
2017-01-31 12:10:00,76.08,76.39,76.03,76.33,94454.0,66.0397,66.3087,65.9963,66.2567,94454.0
2017-01-31 12:15:00,76.32,76.33,76.11,76.31,77890.0,66.248,66.2567,66.0657,66.2393,77890.0
2017-01-31 12:20:00,76.31,76.94,76.31,76.89,106449.0,66.2393,66.7862,66.2393,66.7428,106449.0
2017-01-31 12:25:00,76.87,77.28,76.83,77.14,150496.0,66.7254,67.0813,66.6907,66.9598,150496.0
2017-01-31 12:30:00,77.2,77.24,76.71,76.73,96048.0,67.0118,67.0466,66.5865,66.6039,96048.0
2017-01-31 12:35:00,76.73,76.81,76.58,76.71,119303.0,66.6039,66.6733,66.4737,66.5865,119303.0
2017-01-31 12:40:00,76.72,76.91,76.53,76.55,84077.0,66.5952,66.7601,66.4303,66.4476,84077.0
2017-01-31 12:45:00,76.57,76.58,76.4,76.42,57999.0,66.465,66.4737,66.3174,66.3348,57999.0
2017-01-31 12:50:00,76.42,76.55,76.38,76.51,71813.0,66.3348,66.4476,66.3001,66.4129,71813.0
2017-01-31 12:55:00,76.5,76.64,76.49,76.55,37934.0,66.4042,66.5258,66.3955,66.4476,37934.0
2017-01-31 13:00:00,76.53,76.65,76.5,76.65,24337.0,66.4303,66.5344,66.4042,66.5344,24337.0
2017-01-31 13:05:00,76.65,76.66,76.57,76.57,32341.0,66.5344,66.5431,66.465,66.465,32341.0
2017-01-31 13:10:00,76.57,76.71,76.5,76.64,50743.0,66.465,66.5865,66.4042,66.5258,50743.0
2017-01-31 13:15:00,76.64,76.8,76.61,76.72,27595.0,66.5258,66.6646,66.4997,66.5952,27595.0
2017-01-31 13:20:00,76.7,76.75,76.58,76.66,19281.0,66.5778,66.6212,66.4737,66.5431,19281.0
2017-01-31 13:25:00,76.65,76.71,76.53,76.62,28432.0,66.5344,66.5865,66.4303,66.5084,28432.0
2017-01-31 13:30:00,76.63,76.7,76.58,76.63,33338.0,66.5171,66.5778,66.4737,66.5171,33338.0
2017-01-31 13:35:00,76.63,76.72,76.55,76.56,105386.0,66.5171,66.5952,66.4476,66.4563,105386.0
2017-01-31 13:40:00,76.58,76.67,76.57,76.61,28397.0,66.4737,66.5518,66.465,66.4997,28397.0
2017-01-31 13:45:00,76.61,76.67,76.55,76.67,34781.0,66.4997,66.5518,66.4476,66.5518,34781.0
2017-01-31 13:50:00,76.67,76.86,76.64,76.82,31293.0,66.5518,66.7167,66.5258,66.682,31293.0
2017-01-31 13:55:00,76.81,76.91,76.76,76.87,66280.0,66.6733,66.7601,66.6299,66.7254,66280.0
2017-01-31 14:00:00,76.89,76.9,76.71,76.75,44520.0,66.7428,66.7514,66.5865,66.6212,44520.0
2017-01-31 14:05:00,76.75,76.81,76.74,76.81,17173.0,66.6212,66.6733,66.6126,66.6733,17173.0
2017-01-31 14:10:00,76.8,76.83,76.73,76.78,38290.0,66.6646,66.6907,66.6039,66.6473,38290.0
2017-01-31 14:15:00,76.78,76.91,76.78,76.83,104010.0,66.6473,66.7601,66.6473,66.6907,104010.0
2017-01-31 14:20:00,76.84,76.95,76.83,76.91,43036.0,66.6994,66.7948,66.6907,66.7601,43036.0
2017-01-31 14:25:00,76.91,76.93,76.86,76.89,34305.0,66.7601,66.7775,66.7167,66.7428,34305.0
2017-01-31 14:30:00,76.91,76.95,76.85,76.88,31200.0,66.7601,66.7948,66.708,66.7341,31200.0
2017-01-31 14:35:00,76.86,76.9,76.84,76.87,35658.0,66.7167,66.7514,66.6994,66.7254,35658.0
2017-01-31 14:40:00,76.87,76.96,76.84,76.88,46607.0,66.7254,66.8035,66.6994,66.7341,46607.0
2017-01-31 14:45:00,76.89,76.93,76.85,76.88,34870.0,66.7428,66.7775,66.708,66.7341,34870.0
2017-01-31 14:50:00,76.89,76.91,76.82,76.82,36978.0,66.7428,66.7601,66.682,66.682,36978.0
2017-01-31 14:55:00,76.82,76.9,76.79,76.9,25645.0,66.682,66.7514,66.656,66.7514,25645.0
2017-01-31 15:00:00,76.89,76.93,76.8,76.81,48888.0,66.7428,66.7775,66.6646,66.6733,48888.0
2017-01-31 15:05:00,76.82,76.83,76.77,76.82,55506.0,66.682,66.6907,66.6386,66.682,55506.0
2017-01-31 15:10:00,76.82,76.89,76.72,76.74,40225.0,66.682,66.7428,66.5952,66.6126,40225.0
2017-01-31 15:15:00,76.74,76.87,76.74,76.8,30753.0,66.6126,66.7254,66.6126,66.6646,30753.0
2017-01-31 15:20:00,76.81,76.93,76.8,76.91,45587.0,66.6733,66.7775,66.6646,66.7601,45587.0
2017-01-31 15:25:00,76.91,76.93,76.87,76.91,61336.0,66.7601,66.7775,66.7254,66.7601,61336.0
2017-01-31 15:30:00,76.91,77.0,76.88,76.96,109375.0,66.7601,66.8382,66.7341,66.8035,109375.0
2017-01-31 15:35:00,76.96,76.98,76.9,76.91,87491.0,66.8035,66.8209,66.7514,66.7601,87491.0
2017-01-31 15:40:00,76.91,76.96,76.89,76.93,166475.0,66.7601,66.8035,66.7428,66.7775,166475.0
2017-01-31 15:45:00,76.93,76.98,76.89,76.94,136173.0,66.7775,66.8209,66.7428,66.7862,136173.0
2017-01-31 15:50:00,76.95,77.0,76.93,76.94,122512.0,66.7948,66.8382,66.7775,66.7862,122512.0
2017-01-31 15:55:00,76.94,77.11,76.94,77.02,309061.0,66.7862,66.9337,66.7862,66.8556,309061.0
2017-02-01 09:30:00,77.9,78.2,77.65,78.16,224242.0,67.6195,67.8799,67.4025,67.8452,224242.0
2017-02-01 09:35:00,78.16,78.38,77.97,78.07,96888.0,67.8452,68.0361,67.6802,67.767,96888.0
2017-02-01 09:40:00,78.07,78.48,78.03,78.46,86147.0,67.767,68.1229,67.7323,68.1056,86147.0
2017-02-01 09:45:00,78.49,78.57,78.15,78.15,140648.0,68.1316,68.201,67.8365,67.8365,140648.0
2017-02-01 09:50:00,78.16,78.2,77.94,78.15,87362.0,67.8452,67.8799,67.6542,67.8365,87362.0
2017-02-01 09:55:00,78.13,78.41,78.13,78.27,74093.0,67.8191,68.0622,67.8191,67.9406,74093.0
2017-02-01 10:00:00,78.27,78.46,78.11,78.39,94613.0,67.9406,68.1056,67.8018,68.0448,94613.0
2017-02-01 10:05:00,78.37,78.44,78.25,78.34,43912.0,68.0274,68.0882,67.9233,68.0014,43912.0
2017-02-01 10:10:00,78.33,78.34,78.14,78.21,50156.0,67.9927,68.0014,67.8278,67.8886,50156.0
2017-02-01 10:15:00,78.21,78.29,78.05,78.13,41557.0,67.8886,67.958,67.7497,67.8191,41557.0
2017-02-01 10:20:00,78.12,78.14,78.04,78.07,57923.0,67.8104,67.8278,67.741,67.767,57923.0
2017-02-01 10:25:00,78.07,78.1,77.88,77.94,52150.0,67.767,67.7931,67.6021,67.6542,52150.0
2017-02-01 10:30:00,77.94,78.03,77.67,77.74,57419.0,67.6542,67.7323,67.4198,67.4806,57419.0
2017-02-01 10:35:00,77.73,77.88,77.73,77.78,44923.0,67.4719,67.6021,67.4719,67.5153,44923.0
2017-02-01 10:40:00,77.79,77.79,77.59,77.69,31727.0,67.524,67.524,67.3504,67.4372,31727.0
2017-02-01 10:45:00,77.68,77.72,77.58,77.58,44885.0,67.4285,67.4632,67.3417,67.3417,44885.0
2017-02-01 10:50:00,77.6,77.88,77.58,77.81,46252.0,67.3591,67.6021,67.3417,67.5413,46252.0
2017-02-01 10:55:00,77.8,77.83,77.58,77.6,26773.0,67.5327,67.5587,67.3417,67.3591,26773.0
2017-02-01 11:00:00,77.62,77.67,77.49,77.52,37630.0,67.3764,67.4198,67.2636,67.2896,37630.0
2017-02-01 11:05:00,77.52,77.54,77.32,77.4,62986.0,67.2896,67.307,67.116,67.1855,62986.0
2017-02-01 11:10:00,77.4,77.48,77.39,77.43,60334.0,67.1855,67.2549,67.1768,67.2115,60334.0
2017-02-01 11:15:00,77.43,77.6,77.43,77.53,50209.0,67.2115,67.3591,67.2115,67.2983,50209.0
2017-02-01 11:20:00,77.52,77.53,77.43,77.43,64316.0,67.2896,67.2983,67.2115,67.2115,64316.0
2017-02-01 11:25:00,77.43,77.45,77.34,77.45,45167.0,67.2115,67.2289,67.1334,67.2289,45167.0
2017-02-01 11:30:00,77.45,77.57,77.44,77.56,81764.0,67.2289,67.333,67.2202,67.3243,81764.0
2017-02-01 11:35:00,77.55,77.63,77.48,77.51,38885.0,67.3157,67.3851,67.2549,67.2809,38885.0
2017-02-01 11:40:00,77.51,77.53,77.47,77.5,30365.0,67.2809,67.2983,67.2462,67.2723,30365.0
2017-02-01 11:45:00,77.51,77.6,77.33,77.4,31738.0,67.2809,67.3591,67.1247,67.1855,31738.0
2017-02-01 11:50:00,77.42,77.43,77.29,77.33,32362.0,67.2028,67.2115,67.09,67.1247,32362.0
2017-02-01 11:55:00,77.33,77.33,77.22,77.26,37378.0,67.1247,67.1247,67.0292,67.0639,37378.0
2017-02-01 12:00:00,77.26,77.29,77.22,77.26,32873.0,67.0639,67.09,67.0292,67.0639,32873.0
2017-02-01 12:05:00,77.26,77.37,77.26,77.34,32356.0,67.0639,67.1594,67.0639,67.1334,32356.0
2017-02-01 12:10:00,77.33,77.33,77.21,77.26,21461.0,67.1247,67.1247,67.0205,67.0639,21461.0
2017-02-01 12:15:00,77.26,77.34,77.22,77.29,29539.0,67.0639,67.1334,67.0292,67.09,29539.0
2017-02-01 12:20:00,77.3,77.39,77.28,77.29,26880.0,67.0987,67.1768,67.0813,67.09,26880.0
2017-02-01 12:25:00,77.29,77.29,77.17,77.2,31358.0,67.09,67.09,66.9858,67.0118,31358.0
2017-02-01 12:30:00,77.21,77.32,77.2,77.28,34270.0,67.0205,67.116,67.0118,67.0813,34270.0
2017-02-01 12:35:00,77.29,77.38,77.28,77.35,37768.0,67.09,67.1681,67.0813,67.1421,37768.0
2017-02-01 12:40:00,77.35,77.39,77.25,77.28,49831.0,67.1421,67.1768,67.0553,67.0813,49831.0
2017-02-01 12:45:00,77.28,77.32,77.21,77.21,27228.0,67.0813,67.116,67.0205,67.0205,27228.0
2017-02-01 12:50:00,77.22,77.28,77.21,77.26,34311.0,67.0292,67.0813,67.0205,67.0639,34311.0
2017-02-01 12:55:00,77.25,77.32,77.25,77.32,20100.0,67.0553,67.116,67.0553,67.116,20100.0
2017-02-01 13:00:00,77.32,77.35,77.24,77.24,42650.0,67.116,67.1421,67.0466,67.0466,42650.0
2017-02-01 13:05:00,77.25,77.27,77.18,77.25,24973.0,67.0553,67.0726,66.9945,67.0553,24973.0
2017-02-01 13:10:00,77.24,77.33,77.23,77.3,26953.0,67.0466,67.1247,67.0379,67.0987,26953.0
2017-02-01 13:15:00,77.3,77.3,77.18,77.2,24668.0,67.0987,67.0987,66.9945,67.0118,24668.0
2017-02-01 13:20:00,77.21,77.23,77.08,77.11,32520.0,67.0205,67.0379,66.9077,66.9337,32520.0
2017-02-01 13:25:00,77.1,77.19,77.08,77.17,124376.0,66.925,67.0032,66.9077,66.9858,124376.0
2017-02-01 13:30:00,77.19,77.2,77.15,77.17,22348.0,67.0032,67.0118,66.9684,66.9858,22348.0
2017-02-01 13:35:00,77.18,77.2,77.08,77.11,55056.0,66.9945,67.0118,66.9077,66.9337,55056.0
2017-02-01 13:40:00,77.13,77.15,77.11,77.13,24782.0,66.9511,66.9684,66.9337,66.9511,24782.0
2017-02-01 13:45:00,77.14,77.19,77.13,77.19,27810.0,66.9598,67.0032,66.9511,67.0032,27810.0
2017-02-01 13:50:00,77.2,77.22,77.08,77.09,28022.0,67.0118,67.0292,66.9077,66.9164,28022.0
2017-02-01 13:55:00,77.1,77.11,76.98,77.09,48536.0,66.925,66.9337,66.8209,66.9164,48536.0
2017-02-01 14:00:00,77.08,77.25,77.0,77.07,41389.0,66.9077,67.0553,66.8382,66.899,41389.0
2017-02-01 14:05:00,77.08,77.17,77.03,77.04,37427.0,66.9077,66.9858,66.8643,66.873,37427.0
2017-02-01 14:10:00,77.04,77.14,77.03,77.1,35386.0,66.873,66.9598,66.8643,66.925,35386.0
2017-02-01 14:15:00,77.09,77.13,77.05,77.11,43550.0,66.9164,66.9511,66.8816,66.9337,43550.0
2017-02-01 14:20:00,77.11,77.16,77.07,77.16,35245.0,66.9337,66.9771,66.899,66.9771,35245.0
2017-02-01 14:25:00,77.16,77.19,77.11,77.13,38614.0,66.9771,67.0032,66.9337,66.9511,38614.0
2017-02-01 14:30:00,77.14,77.17,76.99,77.01,45007.0,66.9598,66.9858,66.8296,66.8469,45007.0
2017-02-01 14:35:00,77.01,77.09,76.99,77.05,40180.0,66.8469,66.9164,66.8296,66.8816,40180.0
2017-02-01 14:40:00,77.06,77.06,76.93,76.94,40685.0,66.8903,66.8903,66.7775,66.7862,40685.0
2017-02-01 14:45:00,76.94,77.0,76.93,77.0,42057.0,66.7862,66.8382,66.7775,66.8382,42057.0
2017-02-01 14:50:00,77.0,77.0,76.91,76.99,39495.0,66.8382,66.8382,66.7601,66.8296,39495.0
2017-02-01 14:55:00,76.98,77.08,76.95,77.08,42077.0,66.8209,66.9077,66.7948,66.9077,42077.0
2017-02-01 15:00:00,77.09,77.15,77.08,77.12,34858.0,66.9164,66.9684,66.9077,66.9424,34858.0
2017-02-01 15:05:00,77.15,77.28,77.14,77.25,42458.0,66.9684,67.0813,66.9598,67.0553,42458.0
2017-02-01 15:10:00,77.26,77.39,77.24,77.38,48435.0,67.0639,67.1768,67.0466,67.1681,48435.0
2017-02-01 15:15:00,77.39,77.44,77.38,77.39,28659.0,67.1768,67.2202,67.1681,67.1768,28659.0
2017-02-01 15:20:00,77.39,77.42,77.33,77.35,40823.0,67.1768,67.2028,67.1247,67.1421,40823.0
2017-02-01 15:25:00,77.36,77.42,77.35,77.41,36854.0,67.1507,67.2028,67.1421,67.1941,36854.0
2017-02-01 15:30:00,77.41,77.42,77.36,77.36,45378.0,67.1941,67.2028,67.1507,67.1507,45378.0
2017-02-01 15:35:00,77.36,77.36,77.24,77.33,68053.0,67.1507,67.1507,67.0466,67.1247,68053.0
2017-02-01 15:40:00,77.34,77.47,77.33,77.45,71933.0,67.1334,67.2462,67.1247,67.2289,71933.0
2017-02-01 15:45:00,77.45,77.48,77.34,77.39,105974.0,67.2289,67.2549,67.1334,67.1768,105974.0
2017-02-01 15:50:00,77.39,77.42,77.34,77.4,94601.0,67.1768,67.2028,67.1334,67.1855,94601.0
2017-02-01 15:55:00,77.4,77.67,77.39,77.6,246695.0,67.1855,67.4198,67.1768,67.3591,246695.0
2017-02-02 09:30:00,76.99,77.1,76.81,77.03,100940.0,66.8296,66.925,66.6733,66.8643,100940.0
2017-02-02 09:35:00,77.05,77.17,76.99,77.03,72425.0,66.8816,66.9858,66.8296,66.8643,72425.0
2017-02-02 09:40:00,77.1,77.1,76.82,76.85,76955.0,66.925,66.925,66.682,66.708,76955.0
2017-02-02 09:45:00,76.85,77.27,76.83,77.24,66264.0,66.708,67.0726,66.6907,67.0466,66264.0
2017-02-02 09:50:00,77.3,77.64,77.3,77.62,31571.0,67.0987,67.3938,67.0987,67.3764,31571.0
2017-02-02 09:55:00,77.61,77.91,77.61,77.89,59834.0,67.3677,67.6282,67.3677,67.6108,59834.0
2017-02-02 10:00:00,77.88,77.9,77.5,77.5,117650.0,67.6021,67.6195,67.2723,67.2723,117650.0
2017-02-02 10:05:00,77.5,77.55,77.19,77.38,165048.0,67.2723,67.3157,67.0032,67.1681,165048.0
2017-02-02 10:10:00,77.38,77.6,77.38,77.45,82949.0,67.1681,67.3591,67.1681,67.2289,82949.0
2017-02-02 10:15:00,77.45,77.52,77.32,77.42,68041.0,67.2289,67.2896,67.116,67.2028,68041.0
2017-02-02 10:20:00,77.41,77.41,77.1,77.15,33791.0,67.1941,67.1941,66.925,66.9684,33791.0
2017-02-02 10:25:00,77.16,77.18,76.96,77.0,41929.0,66.9771,66.9945,66.8035,66.8382,41929.0
2017-02-02 10:30:00,77.0,77.02,76.9,76.91,50886.0,66.8382,66.8556,66.7514,66.7601,50886.0
2017-02-02 10:35:00,76.91,76.91,76.55,76.61,108879.0,66.7601,66.7601,66.4476,66.4997,108879.0
2017-02-02 10:40:00,76.62,76.94,76.6,76.82,65709.0,66.5084,66.7862,66.491,66.682,65709.0
2017-02-02 10:45:00,76.84,77.06,76.83,76.9,26846.0,66.6994,66.8903,66.6907,66.7514,26846.0
2017-02-02 10:50:00,76.91,76.96,76.89,76.92,21424.0,66.7601,66.8035,66.7428,66.7688,21424.0
2017-02-02 10:55:00,76.91,77.11,76.9,77.09,51825.0,66.7601,66.9337,66.7514,66.9164,51825.0
2017-02-02 11:00:00,77.11,77.35,77.11,77.29,61421.0,66.9337,67.1421,66.9337,67.09,61421.0
2017-02-02 11:05:00,77.27,77.3,77.03,77.04,28316.0,67.0726,67.0987,66.8643,66.873,28316.0
2017-02-02 11:10:00,77.04,77.11,76.97,77.1,27778.0,66.873,66.9337,66.8122,66.925,27778.0
2017-02-02 11:15:00,77.09,77.22,77.08,77.22,27522.0,66.9164,67.0292,66.9077,67.0292,27522.0
2017-02-02 11:20:00,77.21,77.38,77.21,77.38,20753.0,67.0205,67.1681,67.0205,67.1681,20753.0
2017-02-02 11:25:00,77.36,77.37,77.21,77.3,25217.0,67.1507,67.1594,67.0205,67.0987,25217.0
2017-02-02 11:30:00,77.26,77.35,77.26,77.26,20842.0,67.0639,67.1421,67.0639,67.0639,20842.0
2017-02-02 11:35:00,77.29,77.36,77.27,77.3,16409.0,67.09,67.1507,67.0726,67.0987,16409.0
2017-02-02 11:40:00,77.29,77.31,77.26,77.28,22185.0,67.09,67.1073,67.0639,67.0813,22185.0
2017-02-02 11:45:00,77.29,77.29,77.18,77.18,31970.0,67.09,67.09,66.9945,66.9945,31970.0
2017-02-02 11:50:00,77.16,77.34,77.12,77.34,32672.0,66.9771,67.1334,66.9424,67.1334,32672.0
2017-02-02 11:55:00,77.34,77.39,77.29,77.34,36688.0,67.1334,67.1768,67.09,67.1334,36688.0
2017-02-02 12:00:00,77.35,77.4,77.34,77.4,27176.0,67.1421,67.1855,67.1334,67.1855,27176.0
2017-02-02 12:05:00,77.38,77.41,77.2,77.2,31285.0,67.1681,67.1941,67.0118,67.0118,31285.0
2017-02-02 12:10:00,77.21,77.33,77.2,77.31,24383.0,67.0205,67.1247,67.0118,67.1073,24383.0
2017-02-02 12:15:00,77.3,77.32,77.28,77.31,14604.0,67.0987,67.116,67.0813,67.1073,14604.0
2017-02-02 12:20:00,77.32,77.33,77.24,77.26,24829.0,67.116,67.1247,67.0466,67.0639,24829.0
2017-02-02 12:25:00,77.26,77.33,77.24,77.29,16672.0,67.0639,67.1247,67.0466,67.09,16672.0
2017-02-02 12:30:00,77.3,77.36,77.27,77.36,31043.0,67.0987,67.1507,67.0726,67.1507,31043.0
2017-02-02 12:35:00,77.36,77.41,77.35,77.35,25774.0,67.1507,67.1941,67.1421,67.1421,25774.0
2017-02-02 12:40:00,77.35,77.37,77.32,77.36,21370.0,67.1421,67.1594,67.116,67.1507,21370.0
2017-02-02 12:45:00,77.37,77.41,77.37,77.37,19012.0,67.1594,67.1941,67.1594,67.1594,19012.0
2017-02-02 12:50:00,77.38,77.39,77.3,77.3,10984.0,67.1681,67.1768,67.0987,67.0987,10984.0
2017-02-02 12:55:00,77.31,77.36,77.29,77.36,37093.0,67.1073,67.1507,67.09,67.1507,37093.0
2017-02-02 13:00:00,77.35,77.4,77.3,77.3,16555.0,67.1421,67.1855,67.0987,67.0987,16555.0
2017-02-02 13:05:00,77.32,77.36,77.3,77.34,18826.0,67.116,67.1507,67.0987,67.1334,18826.0
2017-02-02 13:10:00,77.33,77.38,77.33,77.37,17171.0,67.1247,67.1681,67.1247,67.1594,17171.0
2017-02-02 13:15:00,77.37,77.38,77.31,77.33,17629.0,67.1594,67.1681,67.1073,67.1247,17629.0
2017-02-02 13:20:00,77.34,77.37,77.33,77.36,13722.0,67.1334,67.1594,67.1247,67.1507,13722.0
2017-02-02 13:25:00,77.36,77.39,77.32,77.33,16890.0,67.1507,67.1768,67.116,67.1247,16890.0
2017-02-02 13:30:00,77.31,77.36,77.3,77.32,13437.0,67.1073,67.1507,67.0987,67.116,13437.0
2017-02-02 13:35:00,77.3,77.3,77.2,77.2,14469.0,67.0987,67.0987,67.0118,67.0118,14469.0
2017-02-02 13:40:00,77.2,77.34,77.2,77.32,35606.0,67.0118,67.1334,67.0118,67.116,35606.0
2017-02-02 13:45:00,77.31,77.34,77.27,77.3,28813.0,67.1073,67.1334,67.0726,67.0987,28813.0
2017-02-02 13:50:00,77.31,77.34,77.28,77.29,22514.0,67.1073,67.1334,67.0813,67.09,22514.0
2017-02-02 13:55:00,77.3,77.32,77.2,77.22,45813.0,67.0987,67.116,67.0118,67.0292,45813.0
2017-02-02 14:00:00,77.22,77.24,77.2,77.24,21866.0,67.0292,67.0466,67.0118,67.0466,21866.0
2017-02-02 14:05:00,77.23,77.32,77.23,77.32,13747.0,67.0379,67.116,67.0379,67.116,13747.0
2017-02-02 14:10:00,77.32,77.35,77.31,77.33,15617.0,67.116,67.1421,67.1073,67.1247,15617.0
2017-02-02 14:15:00,77.33,77.37,77.29,77.32,26202.0,67.1247,67.1594,67.09,67.116,26202.0
2017-02-02 14:20:00,77.33,77.33,77.13,77.15,26291.0,67.1247,67.1247,66.9511,66.9684,26291.0
2017-02-02 14:25:00,77.15,77.17,77.04,77.08,22773.0,66.9684,66.9858,66.873,66.9077,22773.0
2017-02-02 14:30:00,77.06,77.07,77.0,77.04,32512.0,66.8903,66.899,66.8382,66.873,32512.0
2017-02-02 14:35:00,77.04,77.08,76.95,77.07,61097.0,66.873,66.9077,66.7948,66.899,61097.0
2017-02-02 14:40:00,77.07,77.14,77.05,77.14,29390.0,66.899,66.9598,66.8816,66.9598,29390.0
2017-02-02 14:45:00,77.15,77.17,77.09,77.09,17778.0,66.9684,66.9858,66.9164,66.9164,17778.0
2017-02-02 14:50:00,77.1,77.14,77.09,77.13,17942.0,66.925,66.9598,66.9164,66.9511,17942.0
2017-02-02 14:55:00,77.13,77.15,77.11,77.14,19685.0,66.9511,66.9684,66.9337,66.9598,19685.0
2017-02-02 15:00:00,77.14,77.18,77.06,77.06,19019.0,66.9598,66.9945,66.8903,66.8903,19019.0
2017-02-02 15:05:00,77.06,77.14,76.98,76.98,53837.0,66.8903,66.9598,66.8209,66.8209,53837.0
2017-02-02 15:10:00,76.99,77.07,76.98,77.05,35885.0,66.8296,66.899,66.8209,66.8816,35885.0
2017-02-02 15:15:00,77.05,77.08,77.02,77.07,26266.0,66.8816,66.9077,66.8556,66.899,26266.0
2017-02-02 15:20:00,77.07,77.2,77.07,77.2,22059.0,66.899,67.0118,66.899,67.0118,22059.0
2017-02-02 15:25:00,77.2,77.23,77.18,77.21,33444.0,67.0118,67.0379,66.9945,67.0205,33444.0
2017-02-02 15:30:00,77.21,77.23,77.19,77.21,36134.0,67.0205,67.0379,67.0032,67.0205,36134.0
2017-02-02 15:35:00,77.21,77.25,77.19,77.2,37729.0,67.0205,67.0553,67.0032,67.0118,37729.0
2017-02-02 15:40:00,77.2,77.28,77.19,77.28,35571.0,67.0118,67.0813,67.0032,67.0813,35571.0
2017-02-02 15:45:00,77.27,77.38,77.27,77.33,62801.0,67.0726,67.1681,67.0726,67.1247,62801.0
2017-02-02 15:50:00,77.34,77.38,77.3,77.37,62233.0,67.1334,67.1681,67.0987,67.1594,62233.0
2017-02-02 15:55:00,77.37,77.43,77.3,77.39,183928.0,67.1594,67.2115,67.0987,67.1768,183928.0
2017-02-03 09:30:00,77.47,77.74,77.37,77.64,91887.0,67.2462,67.4806,67.1594,67.3938,91887.0
2017-02-03 09:35:00,77.67,77.8,77.6,77.77,30625.0,67.4198,67.5327,67.3591,67.5066,30625.0
2017-02-03 09:40:00,77.77,77.88,77.75,77.84,25860.0,67.5066,67.6021,67.4893,67.5674,25860.0
2017-02-03 09:45:00,77.84,77.87,77.47,77.49,37726.0,67.5674,67.5934,67.2462,67.2636,37726.0
2017-02-03 09:50:00,77.47,77.47,77.22,77.42,30694.0,67.2462,67.2462,67.0292,67.2028,30694.0
2017-02-03 09:55:00,77.42,77.49,77.26,77.32,32488.0,67.2028,67.2636,67.0639,67.116,32488.0
2017-02-03 10:00:00,77.32,77.43,77.17,77.29,39805.0,67.116,67.2115,66.9858,67.09,39805.0
2017-02-03 10:05:00,77.28,77.51,77.22,77.3,57481.0,67.0813,67.2809,67.0292,67.0987,57481.0
2017-02-03 10:10:00,77.31,77.37,77.26,77.29,36325.0,67.1073,67.1594,67.0639,67.09,36325.0
2017-02-03 10:15:00,77.27,77.3,77.1,77.15,47846.0,67.0726,67.0987,66.925,66.9684,47846.0
2017-02-03 10:20:00,77.16,77.16,76.96,76.98,66419.0,66.9771,66.9771,66.8035,66.8209,66419.0
2017-02-03 10:25:00,76.96,77.19,76.96,77.08,32223.0,66.8035,67.0032,66.8035,66.9077,32223.0
2017-02-03 10:30:00,77.08,77.11,76.98,77.07,42631.0,66.9077,66.9337,66.8209,66.899,42631.0
2017-02-03 10:35:00,77.04,77.11,76.92,76.95,34536.0,66.873,66.9337,66.7688,66.7948,34536.0
2017-02-03 10:40:00,76.95,77.02,76.94,77.02,32644.0,66.7948,66.8556,66.7862,66.8556,32644.0
2017-02-03 10:45:00,77.02,77.1,77.0,77.07,32544.0,66.8556,66.925,66.8382,66.899,32544.0
2017-02-03 10:50:00,77.08,77.2,77.07,77.11,27530.0,66.9077,67.0118,66.899,66.9337,27530.0
2017-02-03 10:55:00,77.09,77.18,77.07,77.15,33137.0,66.9164,66.9945,66.899,66.9684,33137.0
2017-02-03 11:00:00,77.15,77.15,76.87,76.92,49547.0,66.9684,66.9684,66.7254,66.7688,49547.0
2017-02-03 11:05:00,76.9,77.0,76.9,76.96,19669.0,66.7514,66.8382,66.7514,66.8035,19669.0
2017-02-03 11:10:00,76.95,77.01,76.87,76.87,25728.0,66.7948,66.8469,66.7254,66.7254,25728.0
2017-02-03 11:15:00,76.86,76.96,76.84,76.88,27377.0,66.7167,66.8035,66.6994,66.7341,27377.0
2017-02-03 11:20:00,76.85,77.0,76.84,76.97,22830.0,66.708,66.8382,66.6994,66.8122,22830.0
2017-02-03 11:25:00,76.98,77.02,76.96,77.02,25609.0,66.8209,66.8556,66.8035,66.8556,25609.0
2017-02-03 11:30:00,77.0,77.01,76.81,76.81,66874.0,66.8382,66.8469,66.6733,66.6733,66874.0
2017-02-03 11:35:00,76.8,76.86,76.71,76.73,36108.0,66.6646,66.7167,66.5865,66.6039,36108.0
2017-02-03 11:40:00,76.73,76.89,76.73,76.82,17649.0,66.6039,66.7428,66.6039,66.682,17649.0
2017-02-03 11:45:00,76.82,76.91,76.8,76.88,21673.0,66.682,66.7601,66.6646,66.7341,21673.0
2017-02-03 11:50:00,76.89,76.94,76.77,76.86,20619.0,66.7428,66.7862,66.6386,66.7167,20619.0
2017-02-03 11:55:00,76.87,76.9,76.8,76.81,17245.0,66.7254,66.7514,66.6646,66.6733,17245.0
2017-02-03 12:00:00,76.83,76.92,76.76,76.89,45503.0,66.6907,66.7688,66.6299,66.7428,45503.0
2017-02-03 12:05:00,76.88,76.94,76.76,76.82,26537.0,66.7341,66.7862,66.6299,66.682,26537.0
2017-02-03 12:10:00,76.81,76.88,76.78,76.84,13138.0,66.6733,66.7341,66.6473,66.6994,13138.0
2017-02-03 12:15:00,76.85,76.94,76.84,76.94,25137.0,66.708,66.7862,66.6994,66.7862,25137.0
2017-02-03 12:20:00,76.94,77.02,76.94,77.02,11797.0,66.7862,66.8556,66.7862,66.8556,11797.0
2017-02-03 12:25:00,77.03,77.07,76.98,77.0,15496.0,66.8643,66.899,66.8209,66.8382,15496.0
2017-02-03 12:30:00,77.01,77.06,76.97,77.06,13510.0,66.8469,66.8903,66.8122,66.8903,13510.0
2017-02-03 12:35:00,77.07,77.07,77.01,77.04,16298.0,66.899,66.899,66.8469,66.873,16298.0
2017-02-03 12:40:00,77.04,77.12,77.04,77.12,10563.0,66.873,66.9424,66.873,66.9424,10563.0
2017-02-03 12:45:00,77.1,77.12,77.07,77.1,15431.0,66.925,66.9424,66.899,66.925,15431.0
2017-02-03 12:50:00,77.09,77.12,77.05,77.05,11779.0,66.9164,66.9424,66.8816,66.8816,11779.0
2017-02-03 12:55:00,77.04,77.07,77.03,77.05,17837.0,66.873,66.899,66.8643,66.8816,17837.0
2017-02-03 13:00:00,77.04,77.04,76.98,77.02,18067.0,66.873,66.873,66.8209,66.8556,18067.0
2017-02-03 13:05:00,77.02,77.02,76.91,76.94,19013.0,66.8556,66.8556,66.7601,66.7862,19013.0
2017-02-03 13:10:00,76.95,77.01,76.95,76.99,7338.0,66.7948,66.8469,66.7948,66.8296,7338.0
2017-02-03 13:15:00,77.0,77.1,76.99,77.07,13648.0,66.8382,66.925,66.8296,66.899,13648.0
2017-02-03 13:20:00,77.08,77.09,77.0,77.05,11680.0,66.9077,66.9164,66.8382,66.8816,11680.0
2017-02-03 13:25:00,77.05,77.08,77.0,77.02,24090.0,66.8816,66.9077,66.8382,66.8556,24090.0
2017-02-03 13:30:00,77.03,77.1,76.99,77.1,10985.0,66.8643,66.925,66.8296,66.925,10985.0
2017-02-03 13:35:00,77.11,77.11,77.03,77.09,18484.0,66.9337,66.9337,66.8643,66.9164,18484.0
2017-02-03 13:40:00,77.08,77.09,77.01,77.02,9112.0,66.9077,66.9164,66.8469,66.8556,9112.0
2017-02-03 13:45:00,77.02,77.04,77.01,77.02,7926.0,66.8556,66.873,66.8469,66.8556,7926.0
2017-02-03 13:50:00,77.0,77.04,76.95,76.97,12687.0,66.8382,66.873,66.7948,66.8122,12687.0
2017-02-03 13:55:00,76.97,76.99,76.93,76.93,8549.0,66.8122,66.8296,66.7775,66.7775,8549.0
2017-02-03 14:00:00,76.94,76.99,76.94,76.94,21331.0,66.7862,66.8296,66.7862,66.7862,21331.0
2017-02-03 14:05:00,76.94,76.98,76.89,76.94,27098.0,66.7862,66.8209,66.7428,66.7862,27098.0
2017-02-03 14:10:00,76.94,76.96,76.83,76.86,22396.0,66.7862,66.8035,66.6907,66.7167,22396.0
2017-02-03 14:15:00,76.86,76.95,76.86,76.94,20743.0,66.7167,66.7948,66.7167,66.7862,20743.0
2017-02-03 14:20:00,76.95,77.02,76.94,77.0,16119.0,66.7948,66.8556,66.7862,66.8382,16119.0
2017-02-03 14:25:00,77.01,77.01,76.96,76.98,13930.0,66.8469,66.8469,66.8035,66.8209,13930.0
2017-02-03 14:30:00,76.97,77.0,76.96,76.98,20242.0,66.8122,66.8382,66.8035,66.8209,20242.0
2017-02-03 14:35:00,76.98,77.01,76.94,77.0,21714.0,66.8209,66.8469,66.7862,66.8382,21714.0
2017-02-03 14:40:00,77.0,77.03,76.99,77.01,20358.0,66.8382,66.8643,66.8296,66.8469,20358.0
2017-02-03 14:45:00,77.01,77.01,76.95,76.95,29103.0,66.8469,66.8469,66.7948,66.7948,29103.0
2017-02-03 14:50:00,76.95,76.96,76.93,76.95,17081.0,66.7948,66.8035,66.7775,66.7948,17081.0
2017-02-03 14:55:00,76.95,77.04,76.94,77.01,29531.0,66.7948,66.873,66.7862,66.8469,29531.0
2017-02-03 15:00:00,77.02,77.04,77.0,77.0,27076.0,66.8556,66.873,66.8382,66.8382,27076.0
2017-02-03 15:05:00,77.01,77.11,77.01,77.08,24855.0,66.8469,66.9337,66.8469,66.9077,24855.0
2017-02-03 15:10:00,77.08,77.08,77.04,77.08,22969.0,66.9077,66.9077,66.873,66.9077,22969.0
2017-02-03 15:15:00,77.07,77.16,77.06,77.16,36919.0,66.899,66.9771,66.8903,66.9771,36919.0
2017-02-03 15:20:00,77.16,77.16,77.1,77.13,27318.0,66.9771,66.9771,66.925,66.9511,27318.0
2017-02-03 15:25:00,77.13,77.14,77.09,77.1,21042.0,66.9511,66.9598,66.9164,66.925,21042.0
2017-02-03 15:30:00,77.1,77.14,77.06,77.14,39489.0,66.925,66.9598,66.8903,66.9598,39489.0
2017-02-03 15:35:00,77.14,77.18,77.08,77.08,47795.0,66.9598,66.9945,66.9077,66.9077,47795.0
2017-02-03 15:40:00,77.07,77.16,77.07,77.13,123014.0,66.899,66.9771,66.899,66.9511,123014.0
2017-02-03 15:45:00,77.14,77.18,77.11,77.12,59653.0,66.9598,66.9945,66.9337,66.9424,59653.0
2017-02-03 15:50:00,77.12,77.18,77.11,77.18,193505.0,66.9424,66.9945,66.9337,66.9945,193505.0
2017-02-03 15:55:00,77.18,77.24,77.11,77.21,300488.0,66.9945,67.0466,66.9337,67.0205,300488.0
2017-02-06 09:30:00,76.92,77.23,76.76,77.17,93158.0,66.7688,67.0379,66.6299,66.9858,93158.0
2017-02-06 09:35:00,77.16,77.34,77.13,77.22,21578.0,66.9771,67.1334,66.9511,67.0292,21578.0
2017-02-06 09:40:00,77.24,77.39,77.24,77.27,26194.0,67.0466,67.1768,67.0466,67.0726,26194.0
2017-02-06 09:45:00,77.26,77.27,77.11,77.16,31067.0,67.0639,67.0726,66.9337,66.9771,31067.0
2017-02-06 09:50:00,77.17,77.19,77.01,77.08,17475.0,66.9858,67.0032,66.8469,66.9077,17475.0
2017-02-06 09:55:00,77.07,77.19,77.05,77.19,15115.0,66.899,67.0032,66.8816,67.0032,15115.0
2017-02-06 10:00:00,77.17,77.22,77.1,77.1,30073.0,66.9858,67.0292,66.925,66.925,30073.0
2017-02-06 10:05:00,77.11,77.18,77.1,77.13,19309.0,66.9337,66.9945,66.925,66.9511,19309.0
2017-02-06 10:10:00,77.13,77.2,77.1,77.17,13978.0,66.9511,67.0118,66.925,66.9858,13978.0
2017-02-06 10:15:00,77.16,77.23,77.15,77.22,19240.0,66.9771,67.0379,66.9684,67.0292,19240.0
2017-02-06 10:20:00,77.25,77.29,77.22,77.28,14427.0,67.0553,67.09,67.0292,67.0813,14427.0
2017-02-06 10:25:00,77.29,77.35,77.27,77.34,11224.0,67.09,67.1421,67.0726,67.1334,11224.0
2017-02-06 10:30:00,77.31,77.32,77.21,77.28,16014.0,67.1073,67.116,67.0205,67.0813,16014.0
2017-02-06 10:35:00,77.28,77.36,77.28,77.36,27307.0,67.0813,67.1507,67.0813,67.1507,27307.0
2017-02-06 10:40:00,77.38,77.41,77.33,77.34,17508.0,67.1681,67.1941,67.1247,67.1334,17508.0
2017-02-06 10:45:00,77.34,77.37,77.31,77.36,17309.0,67.1334,67.1594,67.1073,67.1507,17309.0
2017-02-06 10:50:00,77.35,77.39,77.33,77.38,13444.0,67.1421,67.1768,67.1247,67.1681,13444.0
2017-02-06 10:55:00,77.38,77.39,77.28,77.34,16695.0,67.1681,67.1768,67.0813,67.1334,16695.0
2017-02-06 11:00:00,77.33,77.34,77.23,77.3,19643.0,67.1247,67.1334,67.0379,67.0987,19643.0
2017-02-06 11:05:00,77.3,77.31,77.23,77.25,13843.0,67.0987,67.1073,67.0379,67.0553,13843.0
2017-02-06 11:10:00,77.24,77.25,77.2,77.25,11760.0,67.0466,67.0553,67.0118,67.0553,11760.0
2017-02-06 11:15:00,77.25,77.28,77.18,77.18,17184.0,67.0553,67.0813,66.9945,66.9945,17184.0
2017-02-06 11:20:00,77.19,77.22,77.16,77.21,9609.0,67.0032,67.0292,66.9771,67.0205,9609.0
2017-02-06 11:25:00,77.21,77.23,77.15,77.19,15485.0,67.0205,67.0379,66.9684,67.0032,15485.0
2017-02-06 11:30:00,77.18,77.21,77.15,77.17,9999.0,66.9945,67.0205,66.9684,66.9858,9999.0
2017-02-06 11:35:00,77.18,77.22,77.13,77.13,15642.0,66.9945,67.0292,66.9511,66.9511,15642.0
2017-02-06 11:40:00,77.12,77.13,77.05,77.08,9518.0,66.9424,66.9511,66.8816,66.9077,9518.0
2017-02-06 11:45:00,77.1,77.12,77.04,77.06,7506.0,66.925,66.9424,66.873,66.8903,7506.0
2017-02-06 11:50:00,77.07,77.09,77.0,77.08,16540.0,66.899,66.9164,66.8382,66.9077,16540.0
2017-02-06 11:55:00,77.08,77.12,77.05,77.11,11988.0,66.9077,66.9424,66.8816,66.9337,11988.0
2017-02-06 12:00:00,77.1,77.11,77.0,77.01,15687.0,66.925,66.9337,66.8382,66.8469,15687.0
2017-02-06 12:05:00,77.02,77.07,77.01,77.03,15688.0,66.8556,66.899,66.8469,66.8643,15688.0
2017-02-06 12:10:00,77.05,77.06,76.95,77.02,16277.0,66.8816,66.8903,66.7948,66.8556,16277.0
2017-02-06 12:15:00,77.04,77.08,77.01,77.08,12682.0,66.873,66.9077,66.8469,66.9077,12682.0
2017-02-06 12:20:00,77.08,77.09,77.02,77.04,12491.0,66.9077,66.9164,66.8556,66.873,12491.0
2017-02-06 12:25:00,77.04,77.09,77.01,77.08,11559.0,66.873,66.9164,66.8469,66.9077,11559.0
2017-02-06 12:30:00,77.08,77.18,77.07,77.17,24712.0,66.9077,66.9945,66.899,66.9858,24712.0
2017-02-06 12:35:00,77.18,77.21,77.13,77.2,8266.0,66.9945,67.0205,66.9511,67.0118,8266.0
2017-02-06 12:40:00,77.2,77.25,77.19,77.24,17682.0,67.0118,67.0553,67.0032,67.0466,17682.0
2017-02-06 12:45:00,77.25,77.3,77.21,77.26,22540.0,67.0553,67.0987,67.0205,67.0639,22540.0
2017-02-06 12:50:00,77.25,77.32,77.24,77.31,11606.0,67.0553,67.116,67.0466,67.1073,11606.0
2017-02-06 12:55:00,77.31,77.32,77.26,77.26,10304.0,67.1073,67.116,67.0639,67.0639,10304.0
2017-02-06 13:00:00,77.28,77.29,77.21,77.21,9527.0,67.0813,67.09,67.0205,67.0205,9527.0
2017-02-06 13:05:00,77.2,77.24,77.2,77.23,8757.0,67.0118,67.0466,67.0118,67.0379,8757.0
2017-02-06 13:10:00,77.22,77.28,77.22,77.28,16403.0,67.0292,67.0813,67.0292,67.0813,16403.0
2017-02-06 13:15:00,77.29,77.31,77.25,77.29,46001.0,67.09,67.1073,67.0553,67.09,46001.0
2017-02-06 13:20:00,77.29,77.3,77.23,77.23,87263.0,67.09,67.0987,67.0379,67.0379,87263.0
2017-02-06 13:25:00,77.23,77.25,77.22,77.25,23939.0,67.0379,67.0553,67.0292,67.0553,23939.0
2017-02-06 13:30:00,77.24,77.34,77.23,77.34,15327.0,67.0466,67.1334,67.0379,67.1334,15327.0
2017-02-06 13:35:00,77.33,77.34,77.29,77.32,9402.0,67.1247,67.1334,67.09,67.116,9402.0
2017-02-06 13:40:00,77.31,77.35,77.29,77.35,7080.0,67.1073,67.1421,67.09,67.1421,7080.0
2017-02-06 13:45:00,77.34,77.37,77.33,77.35,6600.0,67.1334,67.1594,67.1247,67.1421,6600.0
2017-02-06 13:50:00,77.35,77.37,77.33,77.33,16050.0,67.1421,67.1594,67.1247,67.1247,16050.0
2017-02-06 13:55:00,77.33,77.33,77.28,77.29,9606.0,67.1247,67.1247,67.0813,67.09,9606.0
2017-02-06 14:00:00,77.3,77.33,77.29,77.3,11538.0,67.0987,67.1247,67.09,67.0987,11538.0
2017-02-06 14:05:00,77.29,77.29,77.24,77.26,12448.0,67.09,67.09,67.0466,67.0639,12448.0
2017-02-06 14:10:00,77.26,77.27,77.23,77.25,11932.0,67.0639,67.0726,67.0379,67.0553,11932.0
2017-02-06 14:15:00,77.26,77.29,77.2,77.28,17532.0,67.0639,67.09,67.0118,67.0813,17532.0
2017-02-06 14:20:00,77.28,77.29,77.25,77.26,11296.0,67.0813,67.09,67.0553,67.0639,11296.0
2017-02-06 14:25:00,77.25,77.3,77.24,77.29,16779.0,67.0553,67.0987,67.0466,67.09,16779.0
2017-02-06 14:30:00,77.28,77.35,77.28,77.32,14446.0,67.0813,67.1421,67.0813,67.116,14446.0
2017-02-06 14:35:00,77.32,77.34,77.27,77.32,13591.0,67.116,67.1334,67.0726,67.116,13591.0
2017-02-06 14:40:00,77.34,77.35,77.29,77.34,10228.0,67.1334,67.1421,67.09,67.1334,10228.0
2017-02-06 14:45:00,77.35,77.39,77.35,77.39,13739.0,67.1421,67.1768,67.1421,67.1768,13739.0
2017-02-06 14:50:00,77.39,77.47,77.37,77.46,28247.0,67.1768,67.2462,67.1594,67.2375,28247.0
2017-02-06 14:55:00,77.46,77.55,77.44,77.53,63020.0,67.2375,67.3157,67.2202,67.2983,63020.0
2017-02-06 15:00:00,77.52,77.53,77.48,77.5,18237.0,67.2896,67.2983,67.2549,67.2723,18237.0
2017-02-06 15:05:00,77.5,77.55,77.49,77.53,20545.0,67.2723,67.3157,67.2636,67.2983,20545.0
2017-02-06 15:10:00,77.53,77.79,77.53,77.58,163197.0,67.2983,67.524,67.2983,67.3417,163197.0
2017-02-06 15:15:00,77.6,77.7,77.6,77.63,26283.0,67.3591,67.4459,67.3591,67.3851,26283.0
2017-02-06 15:20:00,77.63,77.68,77.62,77.67,37727.0,67.3851,67.4285,67.3764,67.4198,37727.0
2017-02-06 15:25:00,77.67,77.73,77.66,77.7,46937.0,67.4198,67.4719,67.4111,67.4459,46937.0
2017-02-06 15:30:00,77.7,77.71,77.65,77.69,33386.0,67.4459,67.4545,67.4025,67.4372,33386.0
2017-02-06 15:35:00,77.68,77.69,77.63,77.66,38110.0,67.4285,67.4372,67.3851,67.4111,38110.0
2017-02-06 15:40:00,77.65,77.72,77.64,77.7,48598.0,67.4025,67.4632,67.3938,67.4459,48598.0
2017-02-06 15:45:00,77.71,77.82,77.69,77.8,104737.0,67.4545,67.55,67.4372,67.5327,104737.0
2017-02-06 15:50:00,77.8,77.81,77.74,77.8,83569.0,67.5327,67.5413,67.4806,67.5327,83569.0
2017-02-06 15:55:00,77.8,77.85,77.79,77.82,190231.0,67.5327,67.5761,67.524,67.55,190231.0
2017-02-07 09:30:00,77.68,77.68,77.32,77.5,94209.0,67.4285,67.4285,67.116,67.2723,94209.0
2017-02-07 09:35:00,77.48,77.6,77.39,77.44,62793.0,67.2549,67.3591,67.1768,67.2202,62793.0
2017-02-07 09:40:00,77.43,77.52,77.42,77.44,30997.0,67.2115,67.2896,67.2028,67.2202,30997.0
2017-02-07 09:45:00,77.46,77.67,77.45,77.65,65146.0,67.2375,67.4198,67.2289,67.4025,65146.0
2017-02-07 09:50:00,77.69,77.79,77.67,77.77,20483.0,67.4372,67.524,67.4198,67.5066,20483.0
2017-02-07 09:55:00,77.78,77.79,77.66,77.72,19289.0,67.5153,67.524,67.4111,67.4632,19289.0
2017-02-07 10:00:00,77.73,77.75,77.65,77.68,117938.0,67.4719,67.4893,67.4025,67.4285,117938.0
2017-02-07 10:05:00,77.68,77.74,77.67,77.74,76726.0,67.4285,67.4806,67.4198,67.4806,76726.0
2017-02-07 10:10:00,77.74,77.83,77.71,77.79,37523.0,67.4806,67.5587,67.4545,67.524,37523.0
2017-02-07 10:15:00,77.78,77.9,77.77,77.89,30195.0,67.5153,67.6195,67.5066,67.6108,30195.0
2017-02-07 10:20:00,77.87,77.91,77.76,77.76,23269.0,67.5934,67.6282,67.4979,67.4979,23269.0
2017-02-07 10:25:00,77.79,77.9,77.77,77.88,57609.0,67.524,67.6195,67.5066,67.6021,57609.0
2017-02-07 10:30:00,77.89,77.9,77.86,77.89,22556.0,67.6108,67.6195,67.5847,67.6108,22556.0
2017-02-07 10:35:00,77.9,77.96,77.9,77.93,9121.0,67.6195,67.6716,67.6195,67.6455,9121.0
2017-02-07 10:40:00,77.92,77.94,77.87,77.92,15450.0,67.6368,67.6542,67.5934,67.6368,15450.0
2017-02-07 10:45:00,77.91,77.96,77.9,77.95,17394.0,67.6282,67.6716,67.6195,67.6629,17394.0
2017-02-07 10:50:00,77.95,77.96,77.89,77.92,15071.0,67.6629,67.6716,67.6108,67.6368,15071.0
2017-02-07 10:55:00,77.92,77.96,77.91,77.95,15365.0,67.6368,67.6716,67.6282,67.6629,15365.0
2017-02-07 11:00:00,77.95,77.98,77.93,77.95,30485.0,67.6629,67.6889,67.6455,67.6629,30485.0
2017-02-07 11:05:00,77.95,77.97,77.94,77.95,16667.0,67.6629,67.6802,67.6542,67.6629,16667.0
2017-02-07 11:10:00,77.96,77.98,77.94,77.95,20717.0,67.6716,67.6889,67.6542,67.6629,20717.0
2017-02-07 11:15:00,77.95,78.01,77.95,78.0,38264.0,67.6629,67.715,67.6629,67.7063,38264.0
2017-02-07 11:20:00,78.01,78.01,77.91,77.91,30321.0,67.715,67.715,67.6282,67.6282,30321.0
2017-02-07 11:25:00,77.9,77.97,77.89,77.96,31725.0,67.6195,67.6802,67.6108,67.6716,31725.0
2017-02-07 11:30:00,77.96,78.01,77.95,78.01,19373.0,67.6716,67.715,67.6629,67.715,19373.0
2017-02-07 11:35:00,78.0,78.01,77.95,77.98,24301.0,67.7063,67.715,67.6629,67.6889,24301.0
2017-02-07 11:40:00,77.97,77.98,77.91,77.92,23302.0,67.6802,67.6889,67.6282,67.6368,23302.0
2017-02-07 11:45:00,77.93,77.94,77.87,77.88,23507.0,67.6455,67.6542,67.5934,67.6021,23507.0
2017-02-07 11:50:00,77.87,77.95,77.87,77.95,19818.0,67.5934,67.6629,67.5934,67.6629,19818.0
2017-02-07 11:55:00,77.94,77.95,77.84,77.86,28265.0,67.6542,67.6629,67.5674,67.5847,28265.0
2017-02-07 12:00:00,77.85,77.86,77.78,77.78,20979.0,67.5761,67.5847,67.5153,67.5153,20979.0
2017-02-07 12:05:00,77.79,77.83,77.73,77.82,24062.0,67.524,67.5587,67.4719,67.55,24062.0
2017-02-07 12:10:00,77.83,77.86,77.79,77.84,20326.0,67.5587,67.5847,67.524,67.5674,20326.0
2017-02-07 12:15:00,77.84,77.84,77.79,77.82,18035.0,67.5674,67.5674,67.524,67.55,18035.0
2017-02-07 12:20:00,77.82,77.82,77.76,77.78,20994.0,67.55,67.55,67.4979,67.5153,20994.0
2017-02-07 12:25:00,77.77,77.79,77.75,77.75,22634.0,67.5066,67.524,67.4893,67.4893,22634.0
2017-02-07 12:30:00,77.76,77.77,77.69,77.69,21932.0,67.4979,67.5066,67.4372,67.4372,21932.0
2017-02-07 12:35:00,77.69,77.74,77.68,77.73,18876.0,67.4372,67.4806,67.4285,67.4719,18876.0
2017-02-07 12:40:00,77.74,77.74,77.66,77.67,33344.0,67.4806,67.4806,67.4111,67.4198,33344.0
2017-02-07 12:45:00,77.67,77.7,77.62,77.63,66517.0,67.4198,67.4459,67.3764,67.3851,66517.0
2017-02-07 12:50:00,77.63,77.69,77.6,77.68,39322.0,67.3851,67.4372,67.3591,67.4285,39322.0
2017-02-07 12:55:00,77.69,77.69,77.63,77.67,13173.0,67.4372,67.4372,67.3851,67.4198,13173.0
2017-02-07 13:00:00,77.66,77.7,77.66,77.68,16697.0,67.4111,67.4459,67.4111,67.4285,16697.0
2017-02-07 13:05:00,77.69,77.7,77.65,77.66,14918.0,67.4372,67.4459,67.4025,67.4111,14918.0
2017-02-07 13:10:00,77.66,77.67,77.63,77.65,18079.0,67.4111,67.4198,67.3851,67.4025,18079.0
2017-02-07 13:15:00,77.65,77.69,77.64,77.69,24731.0,67.4025,67.4372,67.3938,67.4372,24731.0
2017-02-07 13:20:00,77.7,77.7,77.65,77.69,14130.0,67.4459,67.4459,67.4025,67.4372,14130.0
2017-02-07 13:25:00,77.67,77.71,77.67,77.68,16569.0,67.4198,67.4545,67.4198,67.4285,16569.0
2017-02-07 13:30:00,77.68,77.69,77.67,77.68,19197.0,67.4285,67.4372,67.4198,67.4285,19197.0
2017-02-07 13:35:00,77.69,77.7,77.68,77.69,11857.0,67.4372,67.4459,67.4285,67.4372,11857.0
2017-02-07 13:40:00,77.68,77.7,77.67,77.69,11610.0,67.4285,67.4459,67.4198,67.4372,11610.0
2017-02-07 13:45:00,77.7,77.7,77.66,77.68,17454.0,67.4459,67.4459,67.4111,67.4285,17454.0
2017-02-07 13:50:00,77.67,77.71,77.66,77.67,18036.0,67.4198,67.4545,67.4111,67.4198,18036.0
2017-02-07 13:55:00,77.66,77.68,77.65,77.65,16051.0,67.4111,67.4285,67.4025,67.4025,16051.0
2017-02-07 14:00:00,77.65,77.67,77.64,77.65,44443.0,67.4025,67.4198,67.3938,67.4025,44443.0
2017-02-07 14:05:00,77.65,77.71,77.64,77.69,26121.0,67.4025,67.4545,67.3938,67.4372,26121.0
2017-02-07 14:10:00,77.68,77.68,77.62,77.63,26469.0,67.4285,67.4285,67.3764,67.3851,26469.0
2017-02-07 14:15:00,77.62,77.67,77.6,77.64,65801.0,67.3764,67.4198,67.3591,67.3938,65801.0
2017-02-07 14:20:00,77.63,77.64,77.51,77.54,102287.0,67.3851,67.3938,67.2809,67.307,102287.0
2017-02-07 14:25:00,77.54,77.63,77.54,77.63,67263.0,67.307,67.3851,67.307,67.3851,67263.0
2017-02-07 14:30:00,77.63,77.71,77.62,77.64,23055.0,67.3851,67.4545,67.3764,67.3938,23055.0
2017-02-07 14:35:00,77.65,77.71,77.64,77.68,19193.0,67.4025,67.4545,67.3938,67.4285,19193.0
2017-02-07 14:40:00,77.69,77.69,77.66,77.69,19725.0,67.4372,67.4372,67.4111,67.4372,19725.0
2017-02-07 14:45:00,77.69,77.72,77.68,77.7,15556.0,67.4372,67.4632,67.4285,67.4459,15556.0
2017-02-07 14:50:00,77.69,77.72,77.68,77.7,20085.0,67.4372,67.4632,67.4285,67.4459,20085.0
2017-02-07 14:55:00,77.69,77.73,77.68,77.71,19309.0,67.4372,67.4719,67.4285,67.4545,19309.0
2017-02-07 15:00:00,77.72,77.76,77.72,77.73,16986.0,67.4632,67.4979,67.4632,67.4719,16986.0
2017-02-07 15:05:00,77.72,77.73,77.69,77.71,23445.0,67.4632,67.4719,67.4372,67.4545,23445.0
2017-02-07 15:10:00,77.71,77.75,77.68,77.72,26533.0,67.4545,67.4893,67.4285,67.4632,26533.0
2017-02-07 15:15:00,77.72,77.72,77.69,77.69,17995.0,67.4632,67.4632,67.4372,67.4372,17995.0
2017-02-07 15:20:00,77.7,77.71,77.66,77.68,29249.0,67.4459,67.4545,67.4111,67.4285,29249.0
2017-02-07 15:25:00,77.67,77.69,77.65,77.66,168771.0,67.4198,67.4372,67.4025,67.4111,168771.0
2017-02-07 15:30:00,77.66,77.7,77.65,77.67,29700.0,67.4111,67.4459,67.4025,67.4198,29700.0
2017-02-07 15:35:00,77.67,77.73,77.65,77.71,34295.0,67.4198,67.4719,67.4025,67.4545,34295.0
2017-02-07 15:40:00,77.71,77.71,77.66,77.69,46201.0,67.4545,67.4545,67.4111,67.4372,46201.0
2017-02-07 15:45:00,77.68,77.69,77.64,77.64,90492.0,67.4285,67.4372,67.3938,67.3938,90492.0
2017-02-07 15:50:00,77.65,77.66,77.62,77.64,136861.0,67.4025,67.4111,67.3764,67.3938,136861.0
2017-02-07 15:55:00,77.64,77.76,77.63,77.7,200747.0,67.3938,67.4979,67.3851,67.4459,200747.0
2017-02-08 09:30:00,77.44,77.88,77.19,77.74,69792.0,67.2202,67.6021,67.0032,67.4806,69792.0
2017-02-08 09:35:00,77.73,77.78,77.6,77.66,14690.0,67.4719,67.5153,67.3591,67.4111,14690.0
2017-02-08 09:40:00,77.64,77.84,77.61,77.82,33916.0,67.3938,67.5674,67.3677,67.55,33916.0
2017-02-08 09:45:00,77.78,77.8,77.64,77.77,33594.0,67.5153,67.5327,67.3938,67.5066,33594.0
2017-02-08 09:50:00,77.77,78.0,77.77,77.98,33992.0,67.5066,67.7063,67.5066,67.6889,33992.0
2017-02-08 09:55:00,77.97,78.31,77.85,78.23,86208.0,67.6802,67.9754,67.5761,67.9059,86208.0
2017-02-08 10:00:00,78.25,78.39,78.17,78.33,105515.0,67.9233,68.0448,67.8538,67.9927,105515.0
2017-02-08 10:05:00,78.32,78.42,78.26,78.41,37774.0,67.984,68.0708,67.932,68.0622,37774.0
2017-02-08 10:10:00,78.42,78.65,78.39,78.48,51073.0,68.0708,68.2705,68.0448,68.1229,51073.0
2017-02-08 10:15:00,78.45,78.48,78.06,78.08,27253.0,68.0969,68.1229,67.7584,67.7757,27253.0
2017-02-08 10:20:00,78.07,78.13,78.0,78.04,21648.0,67.767,67.8191,67.7063,67.741,21648.0
2017-02-08 10:25:00,78.04,78.09,78.0,78.07,29266.0,67.741,67.7844,67.7063,67.767,29266.0
2017-02-08 10:30:00,78.07,78.22,78.07,78.22,30015.0,67.767,67.8972,67.767,67.8972,30015.0
2017-02-08 10:35:00,78.2,78.22,78.08,78.18,29959.0,67.8799,67.8972,67.7757,67.8625,29959.0
2017-02-08 10:40:00,78.16,78.41,78.16,78.33,19563.0,67.8452,68.0622,67.8452,67.9927,19563.0
2017-02-08 10:45:00,78.34,78.39,78.19,78.24,15405.0,68.0014,68.0448,67.8712,67.9146,15405.0
2017-02-08 10:50:00,78.25,78.28,78.01,78.04,16957.0,67.9233,67.9493,67.715,67.741,16957.0
2017-02-08 10:55:00,78.04,78.1,78.01,78.09,21555.0,67.741,67.7931,67.715,67.7844,21555.0
2017-02-08 11:00:00,78.1,78.19,78.1,78.12,23703.0,67.7931,67.8712,67.7931,67.8104,23703.0
2017-02-08 11:05:00,78.12,78.12,78.03,78.05,19055.0,67.8104,67.8104,67.7323,67.7497,19055.0
2017-02-08 11:10:00,78.07,78.23,78.05,78.21,14941.0,67.767,67.9059,67.7497,67.8886,14941.0
2017-02-08 11:15:00,78.21,78.21,78.11,78.13,16468.0,67.8886,67.8886,67.8018,67.8191,16468.0
2017-02-08 11:20:00,78.14,78.18,78.08,78.09,16822.0,67.8278,67.8625,67.7757,67.7844,16822.0
2017-02-08 11:25:00,78.09,78.13,78.04,78.1,12991.0,67.7844,67.8191,67.741,67.7931,12991.0
2017-02-08 11:30:00,78.09,78.19,78.08,78.18,14285.0,67.7844,67.8712,67.7757,67.8625,14285.0
2017-02-08 11:35:00,78.19,78.19,78.13,78.17,10031.0,67.8712,67.8712,67.8191,67.8538,10031.0
2017-02-08 11:40:00,78.18,78.18,78.1,78.1,8086.0,67.8625,67.8625,67.7931,67.7931,8086.0
2017-02-08 11:45:00,78.1,78.18,78.1,78.16,23376.0,67.7931,67.8625,67.7931,67.8452,23376.0
2017-02-08 11:50:00,78.17,78.18,78.08,78.11,26011.0,67.8538,67.8625,67.7757,67.8018,26011.0
2017-02-08 11:55:00,78.11,78.17,78.1,78.15,14797.0,67.8018,67.8538,67.7931,67.8365,14797.0
2017-02-08 12:00:00,78.15,78.24,78.15,78.23,21175.0,67.8365,67.9146,67.8365,67.9059,21175.0
2017-02-08 12:05:00,78.24,78.25,78.14,78.15,21399.0,67.9146,67.9233,67.8278,67.8365,21399.0
2017-02-08 12:10:00,78.15,78.18,78.12,78.14,15327.0,67.8365,67.8625,67.8104,67.8278,15327.0
2017-02-08 12:15:00,78.12,78.14,78.1,78.11,7380.0,67.8104,67.8278,67.7931,67.8018,7380.0
2017-02-08 12:20:00,78.1,78.17,78.1,78.17,12526.0,67.7931,67.8538,67.7931,67.8538,12526.0
2017-02-08 12:25:00,78.16,78.18,78.08,78.09,22732.0,67.8452,67.8625,67.7757,67.7844,22732.0
2017-02-08 12:30:00,78.08,78.1,78.06,78.1,12523.0,67.7757,67.7931,67.7584,67.7931,12523.0
2017-02-08 12:35:00,78.09,78.13,78.07,78.09,30328.0,67.7844,67.8191,67.767,67.7844,30328.0
2017-02-08 12:40:00,78.1,78.11,78.07,78.07,10804.0,67.7931,67.8018,67.767,67.767,10804.0
2017-02-08 12:45:00,78.07,78.12,78.07,78.1,15456.0,67.767,67.8104,67.767,67.7931,15456.0
2017-02-08 12:50:00,78.11,78.21,78.11,78.15,12508.0,67.8018,67.8886,67.8018,67.8365,12508.0
2017-02-08 12:55:00,78.16,78.16,78.08,78.11,37201.0,67.8452,67.8452,67.7757,67.8018,37201.0
2017-02-08 13:00:00,78.11,78.17,78.11,78.16,14957.0,67.8018,67.8538,67.8018,67.8452,14957.0
2017-02-08 13:05:00,78.16,78.17,78.08,78.11,13284.0,67.8452,67.8538,67.7757,67.8018,13284.0
2017-02-08 13:10:00,78.11,78.13,78.08,78.08,12309.0,67.8018,67.8191,67.7757,67.7757,12309.0
2017-02-08 13:15:00,78.09,78.12,78.07,78.09,25345.0,67.7844,67.8104,67.767,67.7844,25345.0
2017-02-08 13:20:00,78.08,78.11,78.08,78.1,7294.0,67.7757,67.8018,67.7757,67.7931,7294.0
2017-02-08 13:25:00,78.11,78.13,78.1,78.12,9200.0,67.8018,67.8191,67.7931,67.8104,9200.0
2017-02-08 13:30:00,78.12,78.14,78.11,78.13,10289.0,67.8104,67.8278,67.8018,67.8191,10289.0
2017-02-08 13:35:00,78.14,78.16,78.13,78.16,22174.0,67.8278,67.8452,67.8191,67.8452,22174.0
2017-02-08 13:40:00,78.16,78.19,78.11,78.11,18157.0,67.8452,67.8712,67.8018,67.8018,18157.0
2017-02-08 13:45:00,78.1,78.12,78.07,78.1,16412.0,67.7931,67.8104,67.767,67.7931,16412.0
2017-02-08 13:50:00,78.1,78.14,78.1,78.12,9808.0,67.7931,67.8278,67.7931,67.8104,9808.0
2017-02-08 13:55:00,78.13,78.16,78.13,78.16,8858.0,67.8191,67.8452,67.8191,67.8452,8858.0
2017-02-08 14:00:00,78.15,78.19,78.15,78.18,13136.0,67.8365,67.8712,67.8365,67.8625,13136.0
2017-02-08 14:05:00,78.18,78.19,78.09,78.12,16166.0,67.8625,67.8712,67.7844,67.8104,16166.0
2017-02-08 14:10:00,78.11,78.18,78.11,78.17,12842.0,67.8018,67.8625,67.8018,67.8538,12842.0
2017-02-08 14:15:00,78.17,78.2,78.15,78.15,9258.0,67.8538,67.8799,67.8365,67.8365,9258.0
2017-02-08 14:20:00,78.14,78.16,78.13,78.14,9710.0,67.8278,67.8452,67.8191,67.8278,9710.0
2017-02-08 14:25:00,78.14,78.16,78.11,78.16,11585.0,67.8278,67.8452,67.8018,67.8452,11585.0
2017-02-08 14:30:00,78.16,78.19,78.14,78.18,14286.0,67.8452,67.8712,67.8278,67.8625,14286.0
2017-02-08 14:35:00,78.19,78.19,78.17,78.17,14815.0,67.8712,67.8712,67.8538,67.8538,14815.0
2017-02-08 14:40:00,78.18,78.2,78.15,78.18,17748.0,67.8625,67.8799,67.8365,67.8625,17748.0
2017-02-08 14:45:00,78.19,78.2,78.14,78.14,13671.0,67.8712,67.8799,67.8278,67.8278,13671.0
2017-02-08 14:50:00,78.14,78.17,78.08,78.1,24923.0,67.8278,67.8538,67.7757,67.7931,24923.0
2017-02-08 14:55:00,78.09,78.11,78.07,78.08,24669.0,67.7844,67.8018,67.767,67.7757,24669.0
2017-02-08 15:00:00,78.08,78.09,78.03,78.04,34434.0,67.7757,67.7844,67.7323,67.741,34434.0
2017-02-08 15:05:00,78.04,78.1,78.02,78.05,30523.0,67.741,67.7931,67.7236,67.7497,30523.0
2017-02-08 15:10:00,78.04,78.1,78.0,78.04,49267.0,67.741,67.7931,67.7063,67.741,49267.0
2017-02-08 15:15:00,78.04,78.07,78.02,78.05,44003.0,67.741,67.767,67.7236,67.7497,44003.0
2017-02-08 15:20:00,78.06,78.07,78.02,78.03,32521.0,67.7584,67.767,67.7236,67.7323,32521.0
2017-02-08 15:25:00,78.02,78.14,78.02,78.09,48640.0,67.7236,67.8278,67.7236,67.7844,48640.0
2017-02-08 15:30:00,78.09,78.14,78.07,78.09,35717.0,67.7844,67.8278,67.767,67.7844,35717.0
2017-02-08 15:35:00,78.1,78.12,78.07,78.08,61292.0,67.7931,67.8104,67.767,67.7757,61292.0
2017-02-08 15:40:00,78.08,78.15,78.07,78.15,45805.0,67.7757,67.8365,67.767,67.8365,45805.0
2017-02-08 15:45:00,78.14,78.16,78.09,78.14,96267.0,67.8278,67.8452,67.7844,67.8278,96267.0
2017-02-08 15:50:00,78.14,78.17,78.13,78.16,101311.0,67.8278,67.8538,67.8191,67.8452,101311.0
2017-02-08 15:55:00,78.16,78.17,78.08,78.11,167718.0,67.8452,67.8538,67.7757,67.8018,167718.0
2017-02-09 09:30:00,78.12,78.55,77.8,78.55,61934.0,67.8104,68.1837,67.5327,68.1837,61934.0
2017-02-09 09:35:00,78.48,78.59,78.18,78.25,18700.0,68.1229,68.2184,67.8625,67.9233,18700.0
2017-02-09 09:40:00,78.22,78.23,78.05,78.07,28507.0,67.8972,67.9059,67.7497,67.767,28507.0
2017-02-09 09:45:00,78.08,78.15,78.0,78.15,64282.0,67.7757,67.8365,67.7063,67.8365,64282.0
2017-02-09 09:50:00,78.15,78.18,78.03,78.03,13784.0,67.8365,67.8625,67.7323,67.7323,13784.0
2017-02-09 09:55:00,78.04,78.14,78.04,78.14,29149.0,67.741,67.8278,67.741,67.8278,29149.0
2017-02-09 10:00:00,78.14,78.14,77.97,78.0,27986.0,67.8278,67.8278,67.6802,67.7063,27986.0
2017-02-09 10:05:00,77.99,78.04,77.93,77.97,20884.0,67.6976,67.741,67.6455,67.6802,20884.0
2017-02-09 10:10:00,77.99,78.0,77.84,77.87,48058.0,67.6976,67.7063,67.5674,67.5934,48058.0
2017-02-09 10:15:00,77.88,77.9,77.82,77.89,35712.0,67.6021,67.6195,67.55,67.6108,35712.0
2017-02-09 10:20:00,77.89,77.92,77.85,77.88,25185.0,67.6108,67.6368,67.5761,67.6021,25185.0
2017-02-09 10:25:00,77.89,77.89,77.76,77.88,97195.0,67.6108,67.6108,67.4979,67.6021,97195.0
2017-02-09 10:30:00,77.88,77.91,77.87,77.9,59901.0,67.6021,67.6282,67.5934,67.6195,59901.0
2017-02-09 10:35:00,77.89,77.91,77.86,77.9,61758.0,67.6108,67.6282,67.5847,67.6195,61758.0
2017-02-09 10:40:00,77.9,78.01,77.89,77.98,52261.0,67.6195,67.715,67.6108,67.6889,52261.0
2017-02-09 10:45:00,77.97,78.06,77.91,77.98,75312.0,67.6802,67.7584,67.6282,67.6889,75312.0
2017-02-09 10:50:00,77.99,78.07,77.95,78.04,82691.0,67.6976,67.767,67.6629,67.741,82691.0
2017-02-09 10:55:00,78.04,78.04,77.94,77.95,20562.0,67.741,67.741,67.6542,67.6629,20562.0
2017-02-09 11:00:00,77.97,78.05,77.96,78.03,18914.0,67.6802,67.7497,67.6716,67.7323,18914.0
2017-02-09 11:05:00,78.03,78.03,77.98,78.0,21359.0,67.7323,67.7323,67.6889,67.7063,21359.0
2017-02-09 11:10:00,78.0,78.03,77.94,77.99,24065.0,67.7063,67.7323,67.6542,67.6976,24065.0
2017-02-09 11:15:00,77.98,78.0,77.95,77.98,19604.0,67.6889,67.7063,67.6629,67.6889,19604.0
2017-02-09 11:20:00,77.97,78.01,77.92,77.95,23642.0,67.6802,67.715,67.6368,67.6629,23642.0
2017-02-09 11:25:00,77.94,77.99,77.93,77.99,23018.0,67.6542,67.6976,67.6455,67.6976,23018.0
2017-02-09 11:30:00,77.99,78.03,77.94,77.96,24371.0,67.6976,67.7323,67.6542,67.6716,24371.0
2017-02-09 11:35:00,77.97,77.98,77.91,77.92,14208.0,67.6802,67.6889,67.6282,67.6368,14208.0
2017-02-09 11:40:00,77.91,77.92,77.87,77.89,14872.0,67.6282,67.6368,67.5934,67.6108,14872.0
2017-02-09 11:45:00,77.88,77.93,77.88,77.9,24787.0,67.6021,67.6455,67.6021,67.6195,24787.0
2017-02-09 11:50:00,77.89,77.97,77.86,77.96,58172.0,67.6108,67.6802,67.5847,67.6716,58172.0
2017-02-09 11:55:00,77.97,77.98,77.92,77.93,19292.0,67.6802,67.6889,67.6368,67.6455,19292.0
2017-02-09 12:00:00,77.94,77.98,77.94,77.98,15962.0,67.6542,67.6889,67.6542,67.6889,15962.0
2017-02-09 12:05:00,77.98,77.98,77.94,77.97,10654.0,67.6889,67.6889,67.6542,67.6802,10654.0
2017-02-09 12:10:00,77.98,78.05,77.96,78.0,25068.0,67.6889,67.7497,67.6716,67.7063,25068.0
2017-02-09 12:15:00,78.01,78.01,77.91,78.0,11208.0,67.715,67.715,67.6282,67.7063,11208.0
2017-02-09 12:20:00,78.0,78.05,77.97,78.0,25208.0,67.7063,67.7497,67.6802,67.7063,25208.0
2017-02-09 12:25:00,78.0,78.04,77.95,78.01,34924.0,67.7063,67.741,67.6629,67.715,34924.0
2017-02-09 12:30:00,78.0,78.03,77.97,77.97,10063.0,67.7063,67.7323,67.6802,67.6802,10063.0
2017-02-09 12:35:00,77.98,77.99,77.9,77.9,11614.0,67.6889,67.6976,67.6195,67.6195,11614.0
2017-02-09 12:40:00,77.91,78.01,77.9,78.0,13625.0,67.6282,67.715,67.6195,67.7063,13625.0
2017-02-09 12:45:00,78.01,78.02,77.99,78.01,13132.0,67.715,67.7236,67.6976,67.715,13132.0
2017-02-09 12:50:00,78.0,78.04,77.97,77.99,17101.0,67.7063,67.741,67.6802,67.6976,17101.0
2017-02-09 12:55:00,77.99,78.0,77.96,77.99,5845.0,67.6976,67.7063,67.6716,67.6976,5845.0
2017-02-09 13:00:00,77.97,78.01,77.96,77.99,8822.0,67.6802,67.715,67.6716,67.6976,8822.0
2017-02-09 13:05:00,77.99,78.03,77.97,78.0,8822.0,67.6976,67.7323,67.6802,67.7063,8822.0
2017-02-09 13:10:00,77.99,78.05,77.98,78.05,12029.0,67.6976,67.7497,67.6889,67.7497,12029.0
2017-02-09 13:15:00,78.04,78.05,78.01,78.01,11967.0,67.741,67.7497,67.715,67.715,11967.0
2017-02-09 13:20:00,78.01,78.02,77.99,77.99,13163.0,67.715,67.7236,67.6976,67.6976,13163.0
2017-02-09 13:25:00,77.98,78.03,77.98,78.0,21187.0,67.6889,67.7323,67.6889,67.7063,21187.0
2017-02-09 13:30:00,78.0,78.01,77.97,78.0,10073.0,67.7063,67.715,67.6802,67.7063,10073.0
2017-02-09 13:35:00,77.99,78.0,77.89,77.89,12933.0,67.6976,67.7063,67.6108,67.6108,12933.0
2017-02-09 13:40:00,77.89,77.92,77.88,77.92,15145.0,67.6108,67.6368,67.6021,67.6368,15145.0
2017-02-09 13:45:00,77.92,77.95,77.9,77.92,25328.0,67.6368,67.6629,67.6195,67.6368,25328.0
2017-02-09 13:50:00,77.93,77.95,77.9,77.91,29847.0,67.6455,67.6629,67.6195,67.6282,29847.0
2017-02-09 13:55:00,77.91,77.95,77.9,77.94,12060.0,67.6282,67.6629,67.6195,67.6542,12060.0
2017-02-09 14:00:00,77.94,78.01,77.93,77.99,13427.0,67.6542,67.715,67.6455,67.6976,13427.0
2017-02-09 14:05:00,77.98,78.04,77.96,78.03,30854.0,67.6889,67.741,67.6716,67.7323,30854.0
2017-02-09 14:10:00,78.03,78.04,77.97,77.98,20484.0,67.7323,67.741,67.6802,67.6889,20484.0
2017-02-09 14:15:00,77.98,77.99,77.96,77.97,14946.0,67.6889,67.6976,67.6716,67.6802,14946.0
2017-02-09 14:20:00,77.98,77.99,77.95,77.97,12777.0,67.6889,67.6976,67.6629,67.6802,12777.0
2017-02-09 14:25:00,77.96,78.0,77.95,77.96,17970.0,67.6716,67.7063,67.6629,67.6716,17970.0
2017-02-09 14:30:00,77.96,77.97,77.92,77.92,42480.0,67.6716,67.6802,67.6368,67.6368,42480.0
2017-02-09 14:35:00,77.92,77.92,77.88,77.89,137135.0,67.6368,67.6368,67.6021,67.6108,137135.0
2017-02-09 14:40:00,77.89,77.91,77.88,77.89,13569.0,67.6108,67.6282,67.6021,67.6108,13569.0
2017-02-09 14:45:00,77.89,77.89,77.81,77.83,21043.0,67.6108,67.6108,67.5413,67.5587,21043.0
2017-02-09 14:50:00,77.82,77.83,77.79,77.82,14763.0,67.55,67.5587,67.524,67.55,14763.0
2017-02-09 14:55:00,77.83,77.86,77.81,77.84,17712.0,67.5587,67.5847,67.5413,67.5674,17712.0
2017-02-09 15:00:00,77.85,77.87,77.74,77.74,52272.0,67.5761,67.5934,67.4806,67.4806,52272.0
2017-02-09 15:05:00,77.74,77.81,77.73,77.8,34118.0,67.4806,67.5413,67.4719,67.5327,34118.0
2017-02-09 15:10:00,77.79,77.84,77.79,77.8,27745.0,67.524,67.5674,67.524,67.5327,27745.0
2017-02-09 15:15:00,77.8,77.82,77.77,77.78,14898.0,67.5327,67.55,67.5066,67.5153,14898.0
2017-02-09 15:20:00,77.79,77.79,77.74,77.75,20438.0,67.524,67.524,67.4806,67.4893,20438.0
2017-02-09 15:25:00,77.75,77.77,77.73,77.77,20483.0,67.4893,67.5066,67.4719,67.5066,20483.0
2017-02-09 15:30:00,77.76,77.78,77.7,77.71,51151.0,67.4979,67.5153,67.4459,67.4545,51151.0
2017-02-09 15:35:00,77.7,77.79,77.69,77.75,34483.0,67.4459,67.524,67.4372,67.4893,34483.0
2017-02-09 15:40:00,77.74,77.77,77.71,77.76,36864.0,67.4806,67.5066,67.4545,67.4979,36864.0
2017-02-09 15:45:00,77.77,77.81,77.73,77.73,86430.0,67.5066,67.5413,67.4719,67.4719,86430.0
2017-02-09 15:50:00,77.74,77.77,77.71,77.73,57262.0,67.4806,67.5066,67.4545,67.4719,57262.0
2017-02-09 15:55:00,77.72,77.76,77.69,77.7,118979.0,67.4632,67.4979,67.4372,67.4459,118979.0
2017-02-10 09:30:00,77.87,78.25,77.79,77.89,89334.0,67.5934,67.9233,67.524,67.6108,89334.0
2017-02-10 09:35:00,77.92,78.02,77.85,77.96,38696.0,67.6368,67.7236,67.5761,67.6716,38696.0
2017-02-10 09:40:00,77.96,78.01,77.79,77.86,47463.0,67.6716,67.715,67.524,67.5847,47463.0
2017-02-10 09:45:00,77.85,77.97,77.82,77.85,26355.0,67.5761,67.6802,67.55,67.5761,26355.0
2017-02-10 09:50:00,77.86,77.89,77.78,77.83,17655.0,67.5847,67.6108,67.5153,67.5587,17655.0
2017-02-10 09:55:00,77.82,77.84,77.71,77.74,27135.0,67.55,67.5674,67.4545,67.4806,27135.0
2017-02-10 10:00:00,77.77,77.8,77.71,77.73,28524.0,67.5066,67.5327,67.4545,67.4719,28524.0
2017-02-10 10:05:00,77.72,77.75,77.63,77.66,29307.0,67.4632,67.4893,67.3851,67.4111,29307.0
2017-02-10 10:10:00,77.67,77.69,77.6,77.68,17711.0,67.4198,67.4372,67.3591,67.4285,17711.0
2017-02-10 10:15:00,77.67,77.74,77.65,77.66,17934.0,67.4198,67.4806,67.4025,67.4111,17934.0
2017-02-10 10:20:00,77.64,77.72,77.63,77.63,32255.0,67.3938,67.4632,67.3851,67.3851,32255.0
2017-02-10 10:25:00,77.63,77.7,77.6,77.7,22415.0,67.3851,67.4459,67.3591,67.4459,22415.0
2017-02-10 10:30:00,77.7,77.72,77.66,77.67,20962.0,67.4459,67.4632,67.4111,67.4198,20962.0
2017-02-10 10:35:00,77.67,77.76,77.65,77.75,23166.0,67.4198,67.4979,67.4025,67.4893,23166.0
2017-02-10 10:40:00,77.75,77.83,77.74,77.8,20938.0,67.4893,67.5587,67.4806,67.5327,20938.0
2017-02-10 10:45:00,77.8,77.8,77.69,77.75,28013.0,67.5327,67.5327,67.4372,67.4893,28013.0
2017-02-10 10:50:00,77.75,77.8,77.74,77.74,24354.0,67.4893,67.5327,67.4806,67.4806,24354.0
2017-02-10 10:55:00,77.75,77.81,77.73,77.78,22980.0,67.4893,67.5413,67.4719,67.5153,22980.0
2017-02-10 11:00:00,77.79,77.85,77.75,77.78,33280.0,67.524,67.5761,67.4893,67.5153,33280.0
2017-02-10 11:05:00,77.79,77.8,77.73,77.76,16657.0,67.524,67.5327,67.4719,67.4979,16657.0
2017-02-10 11:10:00,77.76,77.81,77.76,77.78,17731.0,67.4979,67.5413,67.4979,67.5153,17731.0
2017-02-10 11:15:00,77.78,77.85,77.78,77.83,23781.0,67.5153,67.5761,67.5153,67.5587,23781.0
2017-02-10 11:20:00,77.82,77.83,77.74,77.74,20329.0,67.55,67.5587,67.4806,67.4806,20329.0
2017-02-10 11:25:00,77.75,77.77,77.68,77.69,18127.0,67.4893,67.5066,67.4285,67.4372,18127.0
2017-02-10 11:30:00,77.7,77.77,77.68,77.76,33680.0,67.4459,67.5066,67.4285,67.4979,33680.0
2017-02-10 11:35:00,77.75,77.83,77.74,77.83,18121.0,67.4893,67.5587,67.4806,67.5587,18121.0
2017-02-10 11:40:00,77.83,77.84,77.78,77.8,15245.0,67.5587,67.5674,67.5153,67.5327,15245.0
2017-02-10 11:45:00,77.8,77.81,77.76,77.81,22602.0,67.5327,67.5413,67.4979,67.5413,22602.0
2017-02-10 11:50:00,77.8,77.86,77.79,77.82,18903.0,67.5327,67.5847,67.524,67.55,18903.0
2017-02-10 11:55:00,77.81,77.84,77.79,77.8,27147.0,67.5413,67.5674,67.524,67.5327,27147.0
2017-02-10 12:00:00,77.8,77.83,77.79,77.82,24707.0,67.5327,67.5587,67.524,67.55,24707.0
2017-02-10 12:05:00,77.82,77.83,77.81,77.81,15406.0,67.55,67.5587,67.5413,67.5413,15406.0
2017-02-10 12:10:00,77.81,77.82,77.75,77.75,58264.0,67.5413,67.55,67.4893,67.4893,58264.0
2017-02-10 12:15:00,77.75,77.82,77.74,77.81,18944.0,67.4893,67.55,67.4806,67.5413,18944.0
2017-02-10 12:20:00,77.81,77.87,77.81,77.86,20884.0,67.5413,67.5934,67.5413,67.5847,20884.0
2017-02-10 12:25:00,77.86,77.9,77.84,77.89,10640.0,67.5847,67.6195,67.5674,67.6108,10640.0
2017-02-10 12:30:00,77.9,77.92,77.85,77.92,24571.0,67.6195,67.6368,67.5761,67.6368,24571.0
2017-02-10 12:35:00,77.92,77.92,77.85,77.89,19688.0,67.6368,67.6368,67.5761,67.6108,19688.0
2017-02-10 12:40:00,77.9,77.91,77.87,77.88,37921.0,67.6195,67.6282,67.5934,67.6021,37921.0
2017-02-10 12:45:00,77.88,77.95,77.87,77.92,16389.0,67.6021,67.6629,67.5934,67.6368,16389.0
2017-02-10 12:50:00,77.92,77.95,77.9,77.92,20993.0,67.6368,67.6629,67.6195,67.6368,20993.0
2017-02-10 12:55:00,77.92,77.92,77.88,77.88,15375.0,67.6368,67.6368,67.6021,67.6021,15375.0
2017-02-10 13:00:00,77.88,77.92,77.87,77.87,25408.0,67.6021,67.6368,67.5934,67.5934,25408.0
2017-02-10 13:05:00,77.87,77.92,77.84,77.91,21136.0,67.5934,67.6368,67.5674,67.6282,21136.0
2017-02-10 13:10:00,77.9,77.91,77.88,77.9,11594.0,67.6195,67.6282,67.6021,67.6195,11594.0
2017-02-10 13:15:00,77.91,77.91,77.83,77.88,18360.0,67.6282,67.6282,67.5587,67.6021,18360.0
2017-02-10 13:20:00,77.88,77.92,77.86,77.91,14420.0,67.6021,67.6368,67.5847,67.6282,14420.0
2017-02-10 13:25:00,77.91,77.95,77.9,77.93,44189.0,67.6282,67.6629,67.6195,67.6455,44189.0
2017-02-10 13:30:00,77.94,77.94,77.84,77.87,19189.0,67.6542,67.6542,67.5674,67.5934,19189.0
2017-02-10 13:35:00,77.87,77.87,77.84,77.87,18327.0,67.5934,67.5934,67.5674,67.5934,18327.0
2017-02-10 13:40:00,77.86,77.87,77.78,77.83,28409.0,67.5847,67.5934,67.5153,67.5587,28409.0
2017-02-10 13:45:00,77.83,77.91,77.82,77.9,16867.0,67.5587,67.6282,67.55,67.6195,16867.0
2017-02-10 13:50:00,77.89,78.01,77.88,78.0,26367.0,67.6108,67.715,67.6021,67.7063,26367.0
2017-02-10 13:55:00,78.01,78.04,77.99,78.03,26072.0,67.715,67.741,67.6976,67.7323,26072.0
2017-02-10 14:00:00,78.03,78.04,77.96,77.96,46648.0,67.7323,67.741,67.6716,67.6716,46648.0
2017-02-10 14:05:00,77.96,78.02,77.95,77.98,18280.0,67.6716,67.7236,67.6629,67.6889,18280.0
2017-02-10 14:10:00,77.98,78.01,77.97,77.99,13867.0,67.6889,67.715,67.6802,67.6976,13867.0
2017-02-10 14:15:00,77.99,77.99,77.92,77.92,22111.0,67.6976,67.6976,67.6368,67.6368,22111.0
2017-02-10 14:20:00,77.92,77.93,77.88,77.9,18082.0,67.6368,67.6455,67.6021,67.6195,18082.0
2017-02-10 14:25:00,77.91,77.94,77.85,77.88,29607.0,67.6282,67.6542,67.5761,67.6021,29607.0
2017-02-10 14:30:00,77.89,77.92,77.88,77.89,10684.0,67.6108,67.6368,67.6021,67.6108,10684.0
2017-02-10 14:35:00,77.9,77.9,77.87,77.88,13152.0,67.6195,67.6195,67.5934,67.6021,13152.0
2017-02-10 14:40:00,77.88,77.89,77.85,77.87,16718.0,67.6021,67.6108,67.5761,67.5934,16718.0
2017-02-10 14:45:00,77.88,77.89,77.85,77.86,9541.0,67.6021,67.6108,67.5761,67.5847,9541.0
2017-02-10 14:50:00,77.85,77.86,77.8,77.81,15375.0,67.5761,67.5847,67.5327,67.5413,15375.0
2017-02-10 14:55:00,77.81,77.83,77.79,77.8,22478.0,67.5413,67.5587,67.524,67.5327,22478.0
2017-02-10 15:00:00,77.8,77.84,77.78,77.82,34597.0,67.5327,67.5674,67.5153,67.55,34597.0
2017-02-10 15:05:00,77.83,77.84,77.8,77.81,23372.0,67.5587,67.5674,67.5327,67.5413,23372.0
2017-02-10 15:10:00,77.81,77.84,77.8,77.84,21764.0,67.5413,67.5674,67.5327,67.5674,21764.0
2017-02-10 15:15:00,77.84,77.84,77.76,77.78,23016.0,67.5674,67.5674,67.4979,67.5153,23016.0
2017-02-10 15:20:00,77.78,77.83,77.77,77.82,23952.0,67.5153,67.5587,67.5066,67.55,23952.0
2017-02-10 15:25:00,77.81,77.85,77.8,77.82,25833.0,67.5413,67.5761,67.5327,67.55,25833.0
2017-02-10 15:30:00,77.83,77.88,77.82,77.87,22629.0,67.5587,67.6021,67.55,67.5934,22629.0
2017-02-10 15:35:00,77.87,77.91,77.86,77.9,26561.0,67.5934,67.6282,67.5847,67.6195,26561.0
2017-02-10 15:40:00,77.91,77.91,77.87,77.87,37284.0,67.6282,67.6282,67.5934,67.5934,37284.0
2017-02-10 15:45:00,77.87,77.87,77.81,77.81,53293.0,67.5934,67.5934,67.5413,67.5413,53293.0
2017-02-10 15:50:00,77.82,77.83,77.78,77.8,61254.0,67.55,67.5587,67.5153,67.5327,61254.0
2017-02-10 15:55:00,77.8,77.82,77.76,77.8,133511.0,67.5327,67.55,67.4979,67.5327,133511.0
2017-02-13 09:30:00,77.57,77.85,77.53,77.7,58707.0,67.7832,68.0279,67.7483,67.8968,58707.0
2017-02-13 09:35:00,77.71,77.85,77.68,77.84,31449.0,67.9056,68.0279,67.8794,68.0192,31449.0
2017-02-13 09:40:00,77.8,78.0,77.8,77.98,31445.0,67.9842,68.159,67.9842,68.1415,31445.0
2017-02-13 09:45:00,77.96,78.01,77.78,77.92,46501.0,68.124,68.1677,67.9667,68.0891,46501.0
2017-02-13 09:50:00,77.94,78.06,77.88,78.02,62570.0,68.1066,68.2114,68.0541,68.1765,62570.0
2017-02-13 09:55:00,78.02,78.04,77.87,77.87,37673.0,68.1765,68.1939,68.0454,68.0454,37673.0
2017-02-13 10:00:00,77.92,77.95,77.82,77.85,23801.0,68.0891,68.1153,68.0017,68.0279,23801.0
2017-02-13 10:05:00,77.83,77.92,77.81,77.9,14383.0,68.0104,68.0891,67.993,68.0716,14383.0
2017-02-13 10:10:00,77.89,77.89,77.73,77.78,16219.0,68.0629,68.0629,67.923,67.9667,16219.0
2017-02-13 10:15:00,77.75,77.75,77.65,77.69,11490.0,67.9405,67.9405,67.8531,67.8881,11490.0
2017-02-13 10:20:00,77.69,77.73,77.64,77.71,13534.0,67.8881,67.923,67.8444,67.9056,13534.0
2017-02-13 10:25:00,77.72,77.76,77.64,77.69,10368.0,67.9143,67.9493,67.8444,67.8881,10368.0
2017-02-13 10:30:00,77.71,77.74,77.67,77.7,19271.0,67.9056,67.9318,67.8706,67.8968,19271.0
2017-02-13 10:35:00,77.69,77.77,77.69,77.76,9940.0,67.8881,67.958,67.8881,67.9493,9940.0
2017-02-13 10:40:00,77.77,77.78,77.71,77.78,9586.0,67.958,67.9667,67.9056,67.9667,9586.0
2017-02-13 10:45:00,77.79,77.79,77.65,77.7,16748.0,67.9755,67.9755,67.8531,67.8968,16748.0
2017-02-13 10:50:00,77.7,77.71,77.65,77.68,7982.0,67.8968,67.9056,67.8531,67.8794,7982.0
2017-02-13 10:55:00,77.67,77.7,77.63,77.7,28916.0,67.8706,67.8968,67.8357,67.8968,28916.0
2017-02-13 11:00:00,77.71,77.73,77.62,77.64,27014.0,67.9056,67.923,67.8269,67.8444,27014.0
2017-02-13 11:05:00,77.63,77.66,77.57,77.57,100008.0,67.8357,67.8619,67.7832,67.7832,100008.0
2017-02-13 11:10:00,77.57,77.67,77.55,77.66,25708.0,67.7832,67.8706,67.7658,67.8619,25708.0
2017-02-13 11:15:00,77.65,77.66,77.6,77.65,12812.0,67.8531,67.8619,67.8094,67.8531,12812.0
2017-02-13 11:20:00,77.65,77.72,77.64,77.71,24122.0,67.8531,67.9143,67.8444,67.9056,24122.0
2017-02-13 11:25:00,77.7,77.73,77.66,77.68,16270.0,67.8968,67.923,67.8619,67.8794,16270.0
2017-02-13 11:30:00,77.67,77.73,77.65,77.71,62847.0,67.8706,67.923,67.8531,67.9056,62847.0
2017-02-13 11:35:00,77.69,77.74,77.66,77.73,8300.0,67.8881,67.9318,67.8619,67.923,8300.0
2017-02-13 11:40:00,77.71,77.73,77.67,77.73,9033.0,67.9056,67.923,67.8706,67.923,9033.0
2017-02-13 11:45:00,77.71,77.81,77.71,77.77,7931.0,67.9056,67.993,67.9056,67.958,7931.0
2017-02-13 11:50:00,77.77,77.77,77.7,77.72,10172.0,67.958,67.958,67.8968,67.9143,10172.0
2017-02-13 11:55:00,77.72,77.74,77.68,77.74,9149.0,67.9143,67.9318,67.8794,67.9318,9149.0
2017-02-13 12:00:00,77.74,77.75,77.72,77.75,8793.0,67.9318,67.9405,67.9143,67.9405,8793.0
2017-02-13 12:05:00,77.76,77.78,77.73,77.74,4683.0,67.9493,67.9667,67.923,67.9318,4683.0
2017-02-13 12:10:00,77.74,77.77,77.72,77.76,13031.0,67.9318,67.958,67.9143,67.9493,13031.0
2017-02-13 12:15:00,77.77,77.79,77.75,77.77,14953.0,67.958,67.9755,67.9405,67.958,14953.0
2017-02-13 12:20:00,77.77,77.79,77.76,77.77,9983.0,67.958,67.9755,67.9493,67.958,9983.0
2017-02-13 12:25:00,77.77,77.79,77.75,77.77,23406.0,67.958,67.9755,67.9405,67.958,23406.0
2017-02-13 12:30:00,77.77,77.8,77.76,77.8,13061.0,67.958,67.9842,67.9493,67.9842,13061.0
2017-02-13 12:35:00,77.8,77.83,77.79,77.81,17585.0,67.9842,68.0104,67.9755,67.993,17585.0
2017-02-13 12:40:00,77.81,77.84,77.8,77.82,20489.0,67.993,68.0192,67.9842,68.0017,20489.0
2017-02-13 12:45:00,77.82,77.83,77.8,77.81,10271.0,68.0017,68.0104,67.9842,67.993,10271.0
2017-02-13 12:50:00,77.82,77.86,77.81,77.85,15184.0,68.0017,68.0366,67.993,68.0279,15184.0
2017-02-13 12:55:00,77.84,77.85,77.81,77.82,28749.0,68.0192,68.0279,67.993,68.0017,28749.0
2017-02-13 13:00:00,77.83,77.85,77.81,77.84,22001.0,68.0104,68.0279,67.993,68.0192,22001.0
2017-02-13 13:05:00,77.84,77.84,77.8,77.81,15221.0,68.0192,68.0192,67.9842,67.993,15221.0
2017-02-13 13:10:00,77.8,77.83,77.79,77.81,22780.0,67.9842,68.0104,67.9755,67.993,22780.0
2017-02-13 13:15:00,77.82,77.84,77.78,77.82,11382.0,68.0017,68.0192,67.9667,68.0017,11382.0
2017-02-13 13:20:00,77.83,77.93,77.83,77.91,19421.0,68.0104,68.0978,68.0104,68.0803,19421.0
2017-02-13 13:25:00,77.89,77.9,77.8,77.88,23085.0,68.0629,68.0716,67.9842,68.0541,23085.0
2017-02-13 13:30:00,77.88,77.93,77.77,77.92,60166.0,68.0541,68.0978,67.958,68.0891,60166.0
2017-02-13 13:35:00,77.93,77.94,77.9,77.94,5991.0,68.0978,68.1066,68.0716,68.1066,5991.0
2017-02-13 13:40:00,77.94,77.96,77.86,77.87,13714.0,68.1066,68.124,68.0366,68.0454,13714.0
2017-02-13 13:45:00,77.87,77.9,77.83,77.83,6061.0,68.0454,68.0716,68.0104,68.0104,6061.0
2017-02-13 13:50:00,77.84,77.89,77.81,77.86,11537.0,68.0192,68.0629,67.993,68.0366,11537.0
2017-02-13 13:55:00,77.85,77.85,77.8,77.81,7497.0,68.0279,68.0279,67.9842,67.993,7497.0
2017-02-13 14:00:00,77.8,77.82,77.78,77.82,14547.0,67.9842,68.0017,67.9667,68.0017,14547.0
2017-02-13 14:05:00,77.83,77.84,77.77,77.82,19220.0,68.0104,68.0192,67.958,68.0017,19220.0
2017-02-13 14:10:00,77.82,77.85,77.8,77.84,8747.0,68.0017,68.0279,67.9842,68.0192,8747.0
2017-02-13 14:15:00,77.83,77.86,77.78,77.8,16670.0,68.0104,68.0366,67.9667,67.9842,16670.0
2017-02-13 14:20:00,77.81,77.84,77.78,77.82,7390.0,67.993,68.0192,67.9667,68.0017,7390.0
2017-02-13 14:25:00,77.81,77.83,77.78,77.79,7261.0,67.993,68.0104,67.9667,67.9755,7261.0
2017-02-13 14:30:00,77.8,77.8,77.72,77.73,4616.0,67.9842,67.9842,67.9143,67.923,4616.0
2017-02-13 14:35:00,77.73,77.77,77.71,77.76,18023.0,67.923,67.958,67.9056,67.9493,18023.0
2017-02-13 14:40:00,77.76,77.78,77.7,77.74,8168.0,67.9493,67.9667,67.8968,67.9318,8168.0
2017-02-13 14:45:00,77.74,77.76,77.68,77.7,10467.0,67.9318,67.9493,67.8794,67.8968,10467.0
2017-02-13 14:50:00,77.69,77.72,77.67,77.7,10764.0,67.8881,67.9143,67.8706,67.8968,10764.0
2017-02-13 14:55:00,77.7,77.71,77.66,77.69,18115.0,67.8968,67.9056,67.8619,67.8881,18115.0
2017-02-13 15:00:00,77.7,77.73,77.69,77.73,16707.0,67.8968,67.923,67.8881,67.923,16707.0
2017-02-13 15:05:00,77.73,77.79,77.73,77.76,19189.0,67.923,67.9755,67.923,67.9493,19189.0
2017-02-13 15:10:00,77.76,77.78,77.71,77.73,14098.0,67.9493,67.9667,67.9056,67.923,14098.0
2017-02-13 15:15:00,77.73,77.74,77.69,77.71,11681.0,67.923,67.9318,67.8881,67.9056,11681.0
2017-02-13 15:20:00,77.7,77.72,77.69,77.71,11495.0,67.8968,67.9143,67.8881,67.9056,11495.0
2017-02-13 15:25:00,77.72,77.73,77.69,77.72,15775.0,67.9143,67.923,67.8881,67.9143,15775.0
2017-02-13 15:30:00,77.71,77.72,77.68,77.71,11338.0,67.9056,67.9143,67.8794,67.9056,11338.0
2017-02-13 15:35:00,77.72,77.77,77.7,77.77,24952.0,67.9143,67.958,67.8968,67.958,24952.0
2017-02-13 15:40:00,77.77,77.82,77.74,77.8,33839.0,67.958,68.0017,67.9318,67.9842,33839.0
2017-02-13 15:45:00,77.8,77.81,77.76,77.79,34345.0,67.9842,67.993,67.9493,67.9755,34345.0
2017-02-13 15:50:00,77.8,77.81,77.76,77.76,47270.0,67.9842,67.993,67.9493,67.9493,47270.0
2017-02-13 15:55:00,77.77,77.8,77.71,77.77,79754.0,67.958,67.9842,67.9056,67.958,79754.0
2017-02-14 09:30:00,77.5,77.56,77.26,77.52,60416.0,67.7221,67.7745,67.5123,67.7395,60416.0
2017-02-14 09:35:00,77.5,77.73,77.5,77.67,27067.0,67.7221,67.923,67.7221,67.8706,27067.0
2017-02-14 09:40:00,77.66,77.74,77.62,77.66,18433.0,67.8619,67.9318,67.8269,67.8619,18433.0
2017-02-14 09:45:00,77.7,77.8,77.69,77.79,21752.0,67.8968,67.9842,67.8881,67.9755,21752.0
2017-02-14 09:50:00,77.79,77.82,77.76,77.79,19152.0,67.9755,68.0017,67.9493,67.9755,19152.0
2017-02-14 09:55:00,77.8,77.81,77.75,77.78,16674.0,67.9842,67.993,67.9405,67.9667,16674.0
2017-02-14 10:00:00,77.78,77.78,77.55,77.59,9659.0,67.9667,67.9667,67.7658,67.8007,9659.0
2017-02-14 10:05:00,77.58,77.63,77.55,77.56,12045.0,67.792,67.8357,67.7658,67.7745,12045.0
2017-02-14 10:10:00,77.56,77.61,77.55,77.59,28975.0,67.7745,67.8182,67.7658,67.8007,28975.0
2017-02-14 10:15:00,77.57,77.61,77.54,77.55,10633.0,67.7832,67.8182,67.757,67.7658,10633.0
2017-02-14 10:20:00,77.56,77.67,77.55,77.61,22185.0,67.7745,67.8706,67.7658,67.8182,22185.0
2017-02-14 10:25:00,77.62,77.67,77.54,77.56,22045.0,67.8269,67.8706,67.757,67.7745,22045.0
2017-02-14 10:30:00,77.57,77.6,77.55,77.6,10724.0,67.7832,67.8094,67.7658,67.8094,10724.0
2017-02-14 10:35:00,77.6,77.68,77.58,77.6,28101.0,67.8094,67.8794,67.792,67.8094,28101.0
2017-02-14 10:40:00,77.59,77.59,77.55,77.58,15447.0,67.8007,67.8007,67.7658,67.792,15447.0
2017-02-14 10:45:00,77.58,77.62,77.56,77.58,14941.0,67.792,67.8269,67.7745,67.792,14941.0
2017-02-14 10:50:00,77.59,77.61,77.56,77.6,14725.0,67.8007,67.8182,67.7745,67.8094,14725.0
2017-02-14 10:55:00,77.6,77.61,77.56,77.58,19021.0,67.8094,67.8182,67.7745,67.792,19021.0
2017-02-14 11:00:00,77.58,77.61,77.57,77.6,8456.0,67.792,67.8182,67.7832,67.8094,8456.0
2017-02-14 11:05:00,77.59,77.6,77.53,77.57,15140.0,67.8007,67.8094,67.7483,67.7832,15140.0
2017-02-14 11:10:00,77.57,77.62,77.54,77.56,17761.0,67.7832,67.8269,67.757,67.7745,17761.0
2017-02-14 11:15:00,77.55,77.57,77.49,77.5,14452.0,67.7658,67.7832,67.7133,67.7221,14452.0
2017-02-14 11:20:00,77.5,77.53,77.47,77.47,7304.0,67.7221,67.7483,67.6959,67.6959,7304.0
2017-02-14 11:25:00,77.47,77.47,77.25,77.26,48838.0,67.6959,67.6959,67.5036,67.5123,48838.0
2017-02-14 11:30:00,77.26,77.36,77.26,77.35,29334.0,67.5123,67.5997,67.5123,67.591,29334.0
2017-02-14 11:35:00,77.34,77.45,77.34,77.41,54669.0,67.5823,67.6784,67.5823,67.6434,54669.0
2017-02-14 11:40:00,77.41,77.53,77.38,77.5,75350.0,67.6434,67.7483,67.6172,67.7221,75350.0
2017-02-14 11:45:00,77.51,77.55,77.45,77.54,51700.0,67.7308,67.7658,67.6784,67.757,51700.0
2017-02-14 11:50:00,77.54,77.63,77.46,77.59,34178.0,67.757,67.8357,67.6871,67.8007,34178.0
2017-02-14 11:55:00,77.58,77.62,77.55,77.6,15930.0,67.792,67.8269,67.7658,67.8094,15930.0
2017-02-14 12:00:00,77.61,77.63,77.58,77.59,27285.0,67.8182,67.8357,67.792,67.8007,27285.0
2017-02-14 12:05:00,77.6,77.72,77.59,77.72,17720.0,67.8094,67.9143,67.8007,67.9143,17720.0
2017-02-14 12:10:00,77.71,77.81,77.7,77.8,19247.0,67.9056,67.993,67.8968,67.9842,19247.0
2017-02-14 12:15:00,77.8,77.85,77.78,77.8,13790.0,67.9842,68.0279,67.9667,67.9842,13790.0
2017-02-14 12:20:00,77.81,77.96,77.8,77.95,30031.0,67.993,68.124,67.9842,68.1153,30031.0
2017-02-14 12:25:00,77.95,77.96,77.93,77.94,36048.0,68.1153,68.124,68.0978,68.1066,36048.0
2017-02-14 12:30:00,77.94,78.07,77.91,77.99,119917.0,68.1066,68.2202,68.0803,68.1502,119917.0
2017-02-14 12:35:00,77.99,77.99,77.89,77.89,18092.0,68.1502,68.1502,68.0629,68.0629,18092.0
2017-02-14 12:40:00,77.88,78.01,77.87,77.98,55123.0,68.0541,68.1677,68.0454,68.1415,55123.0
2017-02-14 12:45:00,77.99,78.05,77.98,78.05,28403.0,68.1502,68.2027,68.1415,68.2027,28403.0
2017-02-14 12:50:00,78.05,78.1,78.05,78.05,93074.0,68.2027,68.2464,68.2027,68.2027,93074.0
2017-02-14 12:55:00,78.05,78.11,78.04,78.1,22794.0,68.2027,68.2551,68.1939,68.2464,22794.0
2017-02-14 13:00:00,78.1,78.11,78.05,78.06,13479.0,68.2464,68.2551,68.2027,68.2114,13479.0
2017-02-14 13:05:00,78.05,78.15,78.04,78.14,17986.0,68.2027,68.2901,68.1939,68.2813,17986.0
2017-02-14 13:10:00,78.14,78.19,78.13,78.15,35403.0,68.2813,68.325,68.2726,68.2901,35403.0
2017-02-14 13:15:00,78.15,78.25,78.15,78.25,26896.0,68.2901,68.3774,68.2901,68.3774,26896.0
2017-02-14 13:20:00,78.25,78.27,78.19,78.2,18646.0,68.3774,68.3949,68.325,68.3337,18646.0
2017-02-14 13:25:00,78.2,78.27,78.2,78.26,20266.0,68.3337,68.3949,68.3337,68.3862,20266.0
2017-02-14 13:30:00,78.26,78.31,78.25,78.28,55774.0,68.3862,68.4299,68.3774,68.4037,55774.0
2017-02-14 13:35:00,78.28,78.3,78.25,78.3,17076.0,68.4037,68.4211,68.3774,68.4211,17076.0
2017-02-14 13:40:00,78.3,78.32,78.27,78.28,12507.0,68.4211,68.4386,68.3949,68.4037,12507.0
2017-02-14 13:45:00,78.28,78.3,78.24,78.27,17616.0,68.4037,68.4211,68.3687,68.3949,17616.0
2017-02-14 13:50:00,78.27,78.29,78.26,78.29,11357.0,68.3949,68.4124,68.3862,68.4124,11357.0
2017-02-14 13:55:00,78.29,78.39,78.29,78.32,29298.0,68.4124,68.4998,68.4124,68.4386,29298.0
2017-02-14 14:00:00,78.33,78.39,78.32,78.35,24898.0,68.4473,68.4998,68.4386,68.4648,24898.0
2017-02-14 14:05:00,78.35,78.46,78.35,78.42,20629.0,68.4648,68.5609,68.4648,68.526,20629.0
2017-02-14 14:10:00,78.44,78.44,78.35,78.35,15670.0,68.5435,68.5435,68.4648,68.4648,15670.0
2017-02-14 14:15:00,78.35,78.4,78.33,78.4,13605.0,68.4648,68.5085,68.4473,68.5085,13605.0
2017-02-14 14:20:00,78.4,78.44,78.36,78.37,45767.0,68.5085,68.5435,68.4736,68.4823,45767.0
2017-02-14 14:25:00,78.38,78.42,78.35,78.36,31243.0,68.491,68.526,68.4648,68.4736,31243.0
2017-02-14 14:30:00,78.36,78.42,78.36,78.42,18847.0,68.4736,68.526,68.4736,68.526,18847.0
2017-02-14 14:35:00,78.42,78.42,78.38,78.39,15109.0,68.526,68.526,68.491,68.4998,15109.0
2017-02-14 14:40:00,78.39,78.44,78.37,78.37,28196.0,68.4998,68.5435,68.4823,68.4823,28196.0
2017-02-14 14:45:00,78.37,78.41,78.35,78.39,34370.0,68.4823,68.5173,68.4648,68.4998,34370.0
2017-02-14 14:50:00,78.4,78.42,78.37,78.38,33546.0,68.5085,68.526,68.4823,68.491,33546.0
2017-02-14 14:55:00,78.37,78.5,78.36,78.47,53738.0,68.4823,68.5959,68.4736,68.5697,53738.0
2017-02-14 15:00:00,78.46,78.51,78.44,78.48,38020.0,68.5609,68.6046,68.5435,68.5784,38020.0
2017-02-14 15:05:00,78.48,78.5,78.39,78.4,30003.0,68.5784,68.5959,68.4998,68.5085,30003.0
2017-02-14 15:10:00,78.41,78.51,78.4,78.51,40982.0,68.5173,68.6046,68.5085,68.6046,40982.0
2017-02-14 15:15:00,78.52,78.59,78.5,78.58,46373.0,68.6134,68.6745,68.5959,68.6658,46373.0
2017-02-14 15:20:00,78.58,78.58,78.53,78.54,43132.0,68.6658,68.6658,68.6221,68.6309,43132.0
2017-02-14 15:25:00,78.53,78.58,78.5,78.54,43306.0,68.6221,68.6658,68.5959,68.6309,43306.0
2017-02-14 15:30:00,78.54,78.61,78.54,78.59,54242.0,68.6309,68.692,68.6309,68.6745,54242.0
2017-02-14 15:35:00,78.58,78.63,78.58,78.62,33273.0,68.6658,68.7095,68.6658,68.7008,33273.0
2017-02-14 15:40:00,78.63,78.67,78.62,78.65,41513.0,68.7095,68.7445,68.7008,68.727,41513.0
2017-02-14 15:45:00,78.64,78.7,78.63,78.69,53967.0,68.7182,68.7707,68.7095,68.7619,53967.0
2017-02-14 15:50:00,78.69,78.69,78.64,78.68,66386.0,68.7619,68.7619,68.7182,68.7532,66386.0
2017-02-14 15:55:00,78.69,78.83,78.67,78.82,313021.0,68.7619,68.8843,68.7445,68.8755,313021.0
2017-02-15 09:30:00,78.34,78.67,78.24,78.25,80966.0,68.4561,68.7445,68.3687,68.3774,80966.0
2017-02-15 09:35:00,78.26,78.4,78.05,78.37,25338.0,68.3862,68.5085,68.2027,68.4823,25338.0
2017-02-15 09:40:00,78.39,78.65,78.36,78.57,48362.0,68.4998,68.727,68.4736,68.6571,48362.0
2017-02-15 09:45:00,78.55,78.55,78.41,78.44,27531.0,68.6396,68.6396,68.5173,68.5435,27531.0
2017-02-15 09:50:00,78.44,78.44,78.25,78.38,32193.0,68.5435,68.5435,68.3774,68.491,32193.0
2017-02-15 09:55:00,78.37,78.47,78.33,78.47,20910.0,68.4823,68.5697,68.4473,68.5697,20910.0
2017-02-15 10:00:00,78.47,78.5,78.35,78.46,25504.0,68.5697,68.5959,68.4648,68.5609,25504.0
2017-02-15 10:05:00,78.47,78.54,78.43,78.44,23987.0,68.5697,68.6309,68.5347,68.5435,23987.0
2017-02-15 10:10:00,78.46,78.51,78.42,78.45,16924.0,68.5609,68.6046,68.526,68.5522,16924.0
2017-02-15 10:15:00,78.45,78.52,78.4,78.47,18446.0,68.5522,68.6134,68.5085,68.5697,18446.0
2017-02-15 10:20:00,78.48,78.8,78.48,78.8,27917.0,68.5784,68.858,68.5784,68.858,27917.0
2017-02-15 10:25:00,78.77,78.81,78.7,78.77,20821.0,68.8318,68.8668,68.7707,68.8318,20821.0
2017-02-15 10:30:00,78.77,78.85,78.7,78.79,30768.0,68.8318,68.9017,68.7707,68.8493,30768.0
2017-02-15 10:35:00,78.79,78.79,78.71,78.72,16306.0,68.8493,68.8493,68.7794,68.7881,16306.0
2017-02-15 10:40:00,78.74,78.79,78.72,78.75,17981.0,68.8056,68.8493,68.7881,68.8144,17981.0
2017-02-15 10:45:00,78.74,78.75,78.69,78.71,16438.0,68.8056,68.8144,68.7619,68.7794,16438.0
2017-02-15 10:50:00,78.71,78.75,78.69,78.75,16750.0,68.7794,68.8144,68.7619,68.8144,16750.0
2017-02-15 10:55:00,78.74,78.76,78.7,78.74,46595.0,68.8056,68.8231,68.7707,68.8056,46595.0
2017-02-15 11:00:00,78.75,78.85,78.74,78.8,24062.0,68.8144,68.9017,68.8056,68.858,24062.0
2017-02-15 11:05:00,78.79,78.79,78.73,78.74,23494.0,68.8493,68.8493,68.7969,68.8056,23494.0
2017-02-15 11:10:00,78.75,78.83,78.74,78.81,18510.0,68.8144,68.8843,68.8056,68.8668,18510.0
2017-02-15 11:15:00,78.8,78.91,78.8,78.89,15750.0,68.858,68.9542,68.858,68.9367,15750.0
2017-02-15 11:20:00,78.88,78.89,78.78,78.8,11613.0,68.928,68.9367,68.8406,68.858,11613.0
2017-02-15 11:25:00,78.83,78.91,78.82,78.88,15506.0,68.8843,68.9542,68.8755,68.928,15506.0
2017-02-15 11:30:00,78.88,78.91,78.81,78.83,13269.0,68.928,68.9542,68.8668,68.8843,13269.0
2017-02-15 11:35:00,78.82,78.89,78.79,78.85,63846.0,68.8755,68.9367,68.8493,68.9017,63846.0
2017-02-15 11:40:00,78.85,78.87,78.81,78.83,37528.0,68.9017,68.9192,68.8668,68.8843,37528.0
2017-02-15 11:45:00,78.83,78.93,78.83,78.88,21794.0,68.8843,68.9716,68.8843,68.928,21794.0
2017-02-15 11:50:00,78.9,78.93,78.86,78.92,13736.0,68.9454,68.9716,68.9105,68.9629,13736.0
2017-02-15 11:55:00,78.92,78.93,78.89,78.91,14447.0,68.9629,68.9716,68.9367,68.9542,14447.0
2017-02-15 12:00:00,78.92,78.92,78.81,78.89,23980.0,68.9629,68.9629,68.8668,68.9367,23980.0
2017-02-15 12:05:00,78.9,78.91,78.88,78.89,10388.0,68.9454,68.9542,68.928,68.9367,10388.0
2017-02-15 12:10:00,78.9,78.92,78.87,78.92,12855.0,68.9454,68.9629,68.9192,68.9629,12855.0
2017-02-15 12:15:00,78.91,78.93,78.88,78.91,15227.0,68.9542,68.9716,68.928,68.9542,15227.0
2017-02-15 12:20:00,78.91,78.95,78.86,78.9,18256.0,68.9542,68.9891,68.9105,68.9454,18256.0
2017-02-15 12:25:00,78.9,78.97,78.86,78.97,19485.0,68.9454,69.0066,68.9105,69.0066,19485.0
2017-02-15 12:30:00,78.96,79.0,78.94,78.99,15794.0,68.9979,69.0328,68.9804,69.0241,15794.0
2017-02-15 12:35:00,78.98,79.03,78.98,79.0,36456.0,69.0153,69.059,69.0153,69.0328,36456.0
2017-02-15 12:40:00,79.01,79.03,78.99,79.02,5764.0,69.0416,69.059,69.0241,69.0503,5764.0
2017-02-15 12:45:00,79.01,79.02,78.98,79.0,22175.0,69.0416,69.0503,69.0153,69.0328,22175.0
2017-02-15 12:50:00,79.01,79.03,78.99,79.01,21645.0,69.0416,69.059,69.0241,69.0416,21645.0
2017-02-15 12:55:00,79.02,79.04,79.0,79.03,17940.0,69.0503,69.0678,69.0328,69.059,17940.0
2017-02-15 13:00:00,79.04,79.12,79.04,79.11,20666.0,69.0678,69.1377,69.0678,69.1289,20666.0
2017-02-15 13:05:00,79.1,79.21,79.1,79.19,23479.0,69.1202,69.2163,69.1202,69.1988,23479.0
2017-02-15 13:10:00,79.2,79.2,79.02,79.02,20106.0,69.2076,69.2076,69.0503,69.0503,20106.0
2017-02-15 13:15:00,79.04,79.17,79.03,79.14,11638.0,69.0678,69.1814,69.059,69.1552,11638.0
2017-02-15 13:20:00,79.15,79.27,79.14,79.27,20393.0,69.1639,69.2688,69.1552,69.2688,20393.0
2017-02-15 13:25:00,79.27,79.27,79.24,79.25,32225.0,69.2688,69.2688,69.2425,69.2513,32225.0
2017-02-15 13:30:00,79.25,79.27,79.24,79.26,21519.0,69.2513,69.2688,69.2425,69.26,21519.0
2017-02-15 13:35:00,79.27,79.27,79.2,79.24,33834.0,69.2688,69.2688,69.2076,69.2425,33834.0
2017-02-15 13:40:00,79.25,79.27,79.23,79.26,24304.0,69.2513,69.2688,69.2338,69.26,24304.0
2017-02-15 13:45:00,79.25,79.37,79.25,79.35,20680.0,69.2513,69.3561,69.2513,69.3387,20680.0
2017-02-15 13:50:00,79.36,79.41,79.3,79.41,29769.0,69.3474,69.3911,69.295,69.3911,29769.0
2017-02-15 13:55:00,79.41,79.45,79.36,79.37,20727.0,69.3911,69.426,69.3474,69.3561,20727.0
2017-02-15 14:00:00,79.38,79.5,79.38,79.49,36398.0,69.3649,69.4697,69.3649,69.461,36398.0
2017-02-15 14:05:00,79.48,79.5,79.47,79.49,58335.0,69.4523,69.4697,69.4435,69.461,58335.0
2017-02-15 14:10:00,79.49,79.55,79.48,79.53,63471.0,69.461,69.5134,69.4523,69.4959,63471.0
2017-02-15 14:15:00,79.52,79.53,79.49,79.51,18314.0,69.4872,69.4959,69.461,69.4785,18314.0
2017-02-15 14:20:00,79.51,79.59,79.5,79.57,28596.0,69.4785,69.5484,69.4697,69.5309,28596.0
2017-02-15 14:25:00,79.57,79.7,79.55,79.69,37516.0,69.5309,69.6445,69.5134,69.6358,37516.0
2017-02-15 14:30:00,79.7,79.7,79.59,79.6,35379.0,69.6445,69.6445,69.5484,69.5571,35379.0
2017-02-15 14:35:00,79.6,79.77,79.6,79.75,58687.0,69.5571,69.7057,69.5571,69.6882,58687.0
2017-02-15 14:40:00,79.75,79.82,79.75,79.79,44772.0,69.6882,69.7494,69.6882,69.7231,44772.0
2017-02-15 14:45:00,79.79,79.87,79.75,79.84,52782.0,69.7231,69.7931,69.6882,69.7668,52782.0
2017-02-15 14:50:00,79.85,80.02,79.85,79.99,240329.0,69.7756,69.9241,69.7756,69.8979,240329.0
2017-02-15 14:55:00,79.98,79.99,79.9,79.98,49900.0,69.8892,69.8979,69.8193,69.8892,49900.0
2017-02-15 15:00:00,79.98,80.04,79.95,80.02,69746.0,69.8892,69.9416,69.863,69.9241,69746.0
2017-02-15 15:05:00,80.02,80.1,79.97,80.1,60111.0,69.9241,69.994,69.8804,69.994,60111.0
2017-02-15 15:10:00,80.11,80.37,80.1,80.36,112323.0,70.0028,70.23,69.994,70.2212,112323.0
2017-02-15 15:15:00,80.36,80.45,80.28,80.44,95639.0,70.2212,70.2999,70.1513,70.2911,95639.0
2017-02-15 15:20:00,80.43,80.54,80.37,80.38,114132.0,70.2824,70.3785,70.23,70.2387,114132.0
2017-02-15 15:25:00,80.37,80.42,80.24,80.25,59183.0,70.23,70.2737,70.1164,70.1251,59183.0
2017-02-15 15:30:00,80.26,80.29,80.21,80.23,79130.0,70.1338,70.1601,70.0902,70.1076,79130.0
2017-02-15 15:35:00,80.23,80.27,80.15,80.18,89326.0,70.1076,70.1426,70.0377,70.0639,89326.0
2017-02-15 15:40:00,80.17,80.23,80.14,80.21,68240.0,70.0552,70.1076,70.029,70.0902,68240.0
2017-02-15 15:45:00,80.22,80.23,80.04,80.05,116750.0,70.0989,70.1076,69.9416,69.9503,116750.0
2017-02-15 15:50:00,80.06,80.14,80.06,80.14,136916.0,69.9591,70.029,69.9591,70.029,136916.0
2017-02-15 15:55:00,80.14,80.29,80.14,80.25,345778.0,70.029,70.1601,70.029,70.1251,345778.0
2017-02-16 09:30:00,80.05,80.2,79.86,79.99,96948.0,69.9503,70.0814,69.7843,69.8979,96948.0
2017-02-16 09:35:00,79.99,80.07,79.86,79.96,39501.0,69.8979,69.9678,69.7843,69.8717,39501.0
2017-02-16 09:40:00,79.99,80.08,79.77,79.79,74821.0,69.8979,69.9766,69.7057,69.7231,74821.0
2017-02-16 09:45:00,79.79,79.8,79.43,79.62,33213.0,69.7231,69.7319,69.4086,69.5746,33213.0
2017-02-16 09:50:00,79.62,79.64,79.47,79.5,27825.0,69.5746,69.5921,69.4435,69.4697,27825.0
2017-02-16 09:55:00,79.52,79.8,79.52,79.65,30706.0,69.4872,69.7319,69.4872,69.6008,30706.0
2017-02-16 10:00:00,79.65,79.65,79.47,79.5,37930.0,69.6008,69.6008,69.4435,69.4697,37930.0
2017-02-16 10:05:00,79.51,79.56,79.41,79.44,22639.0,69.4785,69.5222,69.3911,69.4173,22639.0
2017-02-16 10:10:00,79.46,79.55,79.42,79.54,32734.0,69.4348,69.5134,69.3998,69.5047,32734.0
2017-02-16 10:15:00,79.54,79.67,79.52,79.64,19117.0,69.5047,69.6183,69.4872,69.5921,19117.0
2017-02-16 10:20:00,79.64,79.83,79.64,79.7,31706.0,69.5921,69.7581,69.5921,69.6445,31706.0
2017-02-16 10:25:00,79.7,79.72,79.57,79.64,36811.0,69.6445,69.662,69.5309,69.5921,36811.0
2017-02-16 10:30:00,79.65,79.92,79.64,79.88,30016.0,69.6008,69.8367,69.5921,69.8018,30016.0
2017-02-16 10:35:00,79.9,79.96,79.81,79.96,35353.0,69.8193,69.8717,69.7406,69.8717,35353.0
2017-02-16 10:40:00,79.94,79.96,79.85,79.88,36087.0,69.8542,69.8717,69.7756,69.8018,36087.0
2017-02-16 10:45:00,79.89,79.89,79.73,79.73,37313.0,69.8105,69.8105,69.6707,69.6707,37313.0
2017-02-16 10:50:00,79.73,79.76,79.53,79.58,26033.0,69.6707,69.6969,69.4959,69.5396,26033.0
2017-02-16 10:55:00,79.59,79.71,79.57,79.64,21219.0,69.5484,69.6532,69.5309,69.5921,21219.0
2017-02-16 11:00:00,79.63,79.66,79.55,79.63,32393.0,69.5833,69.6095,69.5134,69.5833,32393.0
2017-02-16 11:05:00,79.62,79.66,79.55,79.6,40254.0,69.5746,69.6095,69.5134,69.5571,40254.0
2017-02-16 11:10:00,79.61,79.61,79.53,79.6,34429.0,69.5659,69.5659,69.4959,69.5571,34429.0
2017-02-16 11:15:00,79.61,79.96,79.61,79.95,49155.0,69.5659,69.8717,69.5659,69.863,49155.0
2017-02-16 11:20:00,79.94,80.1,79.93,80.06,82799.0,69.8542,69.994,69.8455,69.9591,82799.0
2017-02-16 11:25:00,80.05,80.06,79.87,79.87,27782.0,69.9503,69.9591,69.7931,69.7931,27782.0
2017-02-16 11:30:00,79.89,79.9,79.8,79.83,27561.0,69.8105,69.8193,69.7319,69.7581,27561.0
2017-02-16 11:35:00,79.83,79.95,79.81,79.95,30838.0,69.7581,69.863,69.7406,69.863,30838.0
2017-02-16 11:40:00,79.94,80.06,79.9,79.9,36670.0,69.8542,69.9591,69.8193,69.8193,36670.0
2017-02-16 11:45:00,79.91,79.92,79.83,79.87,21833.0,69.828,69.8367,69.7581,69.7931,21833.0
2017-02-16 11:50:00,79.87,80.08,79.86,80.08,21396.0,69.7931,69.9766,69.7843,69.9766,21396.0
2017-02-16 11:55:00,80.07,80.1,79.94,80.07,33538.0,69.9678,69.994,69.8542,69.9678,33538.0
2017-02-16 12:00:00,80.06,80.09,79.93,80.01,30904.0,69.9591,69.9853,69.8455,69.9154,30904.0
2017-02-16 12:05:00,80.02,80.02,79.93,79.96,16916.0,69.9241,69.9241,69.8455,69.8717,16916.0
2017-02-16 12:10:00,79.94,80.02,79.93,80.02,16199.0,69.8542,69.9241,69.8455,69.9241,16199.0
2017-02-16 12:15:00,80.01,80.04,79.97,80.03,22354.0,69.9154,69.9416,69.8804,69.9329,22354.0
2017-02-16 12:20:00,80.02,80.11,80.02,80.07,21448.0,69.9241,70.0028,69.9241,69.9678,21448.0
2017-02-16 12:25:00,80.08,80.12,80.05,80.09,16220.0,69.9766,70.0115,69.9503,69.9853,16220.0
2017-02-16 12:30:00,80.09,80.11,80.03,80.09,21647.0,69.9853,70.0028,69.9329,69.9853,21647.0
2017-02-16 12:35:00,80.09,80.29,80.05,80.16,33597.0,69.9853,70.1601,69.9503,70.0465,33597.0
2017-02-16 12:40:00,80.18,80.18,80.04,80.14,22966.0,70.0639,70.0639,69.9416,70.029,22966.0
2017-02-16 12:45:00,80.12,80.27,80.08,80.26,27758.0,70.0115,70.1426,69.9766,70.1338,27758.0
2017-02-16 12:50:00,80.26,80.38,80.22,80.3,21615.0,70.1338,70.2387,70.0989,70.1688,21615.0
2017-02-16 12:55:00,80.31,80.31,80.18,80.21,14825.0,70.1775,70.1775,70.0639,70.0902,14825.0
2017-02-16 13:00:00,80.21,80.21,80.02,80.03,28211.0,70.0902,70.0902,69.9241,69.9329,28211.0
2017-02-16 13:05:00,80.02,80.03,79.97,80.0,23025.0,69.9241,69.9329,69.8804,69.9066,23025.0
2017-02-16 13:10:00,80.0,80.05,79.98,79.98,26566.0,69.9066,69.9503,69.8892,69.8892,26566.0
2017-02-16 13:15:00,79.98,80.0,79.91,79.98,21145.0,69.8892,69.9066,69.828,69.8892,21145.0
2017-02-16 13:20:00,79.97,80.0,79.89,79.93,32340.0,69.8804,69.9066,69.8105,69.8455,32340.0
2017-02-16 13:25:00,79.92,80.01,79.9,79.97,31842.0,69.8367,69.9154,69.8193,69.8804,31842.0
2017-02-16 13:30:00,79.96,80.03,79.94,79.97,38822.0,69.8717,69.9329,69.8542,69.8804,38822.0
2017-02-16 13:35:00,79.97,80.05,79.96,80.03,20559.0,69.8804,69.9503,69.8717,69.9329,20559.0
2017-02-16 13:40:00,80.01,80.09,80.0,80.07,22194.0,69.9154,69.9853,69.9066,69.9678,22194.0
2017-02-16 13:45:00,80.08,80.17,80.05,80.17,18840.0,69.9766,70.0552,69.9503,70.0552,18840.0
2017-02-16 13:50:00,80.19,80.27,80.18,80.26,19613.0,70.0727,70.1426,70.0639,70.1338,19613.0
2017-02-16 13:55:00,80.27,80.35,80.25,80.28,29108.0,70.1426,70.2125,70.1251,70.1513,29108.0
2017-02-16 14:00:00,80.26,80.3,80.23,80.26,37534.0,70.1338,70.1688,70.1076,70.1338,37534.0
2017-02-16 14:05:00,80.25,80.3,80.14,80.18,45354.0,70.1251,70.1688,70.029,70.0639,45354.0
2017-02-16 14:10:00,80.19,80.21,80.12,80.13,39971.0,70.0727,70.0902,70.0115,70.0202,39971.0
2017-02-16 14:15:00,80.14,80.17,80.07,80.08,23756.0,70.029,70.0552,69.9678,69.9766,23756.0
2017-02-16 14:20:00,80.08,80.09,79.89,79.91,28030.0,69.9766,69.9853,69.8105,69.828,28030.0
2017-02-16 14:25:00,79.91,80.01,79.91,80.01,34036.0,69.828,69.9154,69.828,69.9154,34036.0
2017-02-16 14:30:00,80.01,80.01,79.83,79.98,52341.0,69.9154,69.9154,69.7581,69.8892,52341.0
2017-02-16 14:35:00,80.0,80.06,79.87,79.88,36217.0,69.9066,69.9591,69.7931,69.8018,36217.0
2017-02-16 14:40:00,79.88,80.0,79.87,79.96,31730.0,69.8018,69.9066,69.7931,69.8717,31730.0
2017-02-16 14:45:00,79.97,79.97,79.9,79.9,28360.0,69.8804,69.8804,69.8193,69.8193,28360.0
2017-02-16 14:50:00,79.89,79.93,79.83,79.93,37177.0,69.8105,69.8455,69.7581,69.8455,37177.0
2017-02-16 14:55:00,79.92,80.06,79.91,79.96,40850.0,69.8367,69.9591,69.828,69.8717,40850.0
2017-02-16 15:00:00,79.94,79.95,79.84,79.84,37837.0,69.8542,69.863,69.7668,69.7668,37837.0
2017-02-16 15:05:00,79.84,79.85,79.68,79.69,85475.0,69.7668,69.7756,69.627,69.6358,85475.0
2017-02-16 15:10:00,79.68,79.8,79.63,79.79,45486.0,69.627,69.7319,69.5833,69.7231,45486.0
2017-02-16 15:15:00,79.79,79.85,79.76,79.76,33734.0,69.7231,69.7756,69.6969,69.6969,33734.0
2017-02-16 15:20:00,79.77,79.88,79.73,79.8,52433.0,69.7057,69.8018,69.6707,69.7319,52433.0
2017-02-16 15:25:00,79.8,79.88,79.79,79.85,41487.0,69.7319,69.8018,69.7231,69.7756,41487.0
2017-02-16 15:30:00,79.86,79.96,79.86,79.89,54156.0,69.7843,69.8717,69.7843,69.8105,54156.0
2017-02-16 15:35:00,79.9,80.05,79.89,80.0,50470.0,69.8193,69.9503,69.8105,69.9066,50470.0
2017-02-16 15:40:00,80.01,80.04,79.91,79.92,55679.0,69.9154,69.9416,69.828,69.8367,55679.0
2017-02-16 15:45:00,79.92,79.95,79.87,79.88,57491.0,69.8367,69.863,69.7931,69.8018,57491.0
2017-02-16 15:50:00,79.89,80.05,79.89,80.05,84878.0,69.8105,69.9503,69.8105,69.9503,84878.0
2017-02-16 15:55:00,80.04,80.05,79.99,80.03,107332.0,69.9416,69.9503,69.8979,69.9329,107332.0
2017-02-17 09:30:00,80.14,80.69,80.07,80.64,283201.0,70.029,70.5096,69.9678,70.4659,283201.0
2017-02-17 09:35:00,80.67,80.98,80.65,80.89,49864.0,70.4921,70.763,70.4746,70.6844,49864.0
2017-02-17 09:40:00,80.89,81.0,80.72,80.76,45784.0,70.6844,70.7805,70.5358,70.5708,45784.0
2017-02-17 09:45:00,80.76,80.8,80.5,80.55,37846.0,70.5708,70.6057,70.3436,70.3873,37846.0
2017-02-17 09:50:00,80.55,80.69,80.5,80.57,38319.0,70.3873,70.5096,70.3436,70.4047,38319.0
2017-02-17 09:55:00,80.59,80.76,80.35,80.37,56701.0,70.4222,70.5708,70.2125,70.23,56701.0
2017-02-17 10:00:00,80.39,80.55,80.32,80.55,36210.0,70.2474,70.3873,70.1863,70.3873,36210.0
2017-02-17 10:05:00,80.54,80.58,80.34,80.35,26050.0,70.3785,70.4135,70.2038,70.2125,26050.0
2017-02-17 10:10:00,80.36,80.41,80.31,80.36,32251.0,70.2212,70.2649,70.1775,70.2212,32251.0
2017-02-17 10:15:00,80.36,80.38,80.3,80.35,21958.0,70.2212,70.2387,70.1688,70.2125,21958.0
2017-02-17 10:20:00,80.34,80.43,80.3,80.31,19589.0,70.2038,70.2824,70.1688,70.1775,19589.0
2017-02-17 10:25:00,80.32,80.41,80.32,80.33,18160.0,70.1863,70.2649,70.1863,70.195,18160.0
2017-02-17 10:30:00,80.32,80.41,80.31,80.4,25578.0,70.1863,70.2649,70.1775,70.2562,25578.0
2017-02-17 10:35:00,80.4,80.57,80.36,80.53,48175.0,70.2562,70.4047,70.2212,70.3698,48175.0
2017-02-17 10:40:00,80.52,80.56,80.42,80.45,46937.0,70.361,70.396,70.2737,70.2999,46937.0
2017-02-17 10:45:00,80.44,80.52,80.43,80.44,23660.0,70.2911,70.361,70.2824,70.2911,23660.0
2017-02-17 10:50:00,80.44,80.49,80.41,80.44,20583.0,70.2911,70.3348,70.2649,70.2911,20583.0
2017-02-17 10:55:00,80.44,80.5,80.3,80.31,16381.0,70.2911,70.3436,70.1688,70.1775,16381.0
2017-02-17 11:00:00,80.32,80.39,80.3,80.33,26816.0,70.1863,70.2474,70.1688,70.195,26816.0
2017-02-17 11:05:00,80.33,80.38,80.31,80.32,18509.0,70.195,70.2387,70.1775,70.1863,18509.0
2017-02-17 11:10:00,80.31,80.36,80.31,80.35,14366.0,70.1775,70.2212,70.1775,70.2125,14366.0
2017-02-17 11:15:00,80.35,80.36,80.21,80.22,17057.0,70.2125,70.2212,70.0902,70.0989,17057.0
2017-02-17 11:20:00,80.21,80.22,80.09,80.13,17090.0,70.0902,70.0989,69.9853,70.0202,17090.0
2017-02-17 11:25:00,80.14,80.25,80.12,80.23,18089.0,70.029,70.1251,70.0115,70.1076,18089.0
2017-02-17 11:30:00,80.22,80.25,80.18,80.21,11640.0,70.0989,70.1251,70.0639,70.0902,11640.0
2017-02-17 11:35:00,80.22,80.22,80.18,80.19,39990.0,70.0989,70.0989,70.0639,70.0727,39990.0
2017-02-17 11:40:00,80.18,80.26,80.17,80.26,8624.0,70.0639,70.1338,70.0552,70.1338,8624.0
2017-02-17 11:45:00,80.25,80.43,80.24,80.34,21657.0,70.1251,70.2824,70.1164,70.2038,21657.0
2017-02-17 11:50:00,80.33,80.35,80.3,80.35,8906.0,70.195,70.2125,70.1688,70.2125,8906.0
2017-02-17 11:55:00,80.33,80.35,80.3,80.3,8091.0,70.195,70.2125,70.1688,70.1688,8091.0
2017-02-17 12:00:00,80.31,80.31,80.26,80.31,13360.0,70.1775,70.1775,70.1338,70.1775,13360.0
2017-02-17 12:05:00,80.31,80.32,80.27,80.28,8243.0,70.1775,70.1863,70.1426,70.1513,8243.0
2017-02-17 12:10:00,80.27,80.33,80.23,80.29,16415.0,70.1426,70.195,70.1076,70.1601,16415.0
2017-02-17 12:15:00,80.29,80.35,80.28,80.35,9065.0,70.1601,70.2125,70.1513,70.2125,9065.0
2017-02-17 12:20:00,80.35,80.39,80.33,80.38,10714.0,70.2125,70.2474,70.195,70.2387,10714.0
2017-02-17 12:25:00,80.38,80.43,80.37,80.37,15058.0,70.2387,70.2824,70.23,70.23,15058.0
2017-02-17 12:30:00,80.37,80.41,80.37,80.4,8866.0,70.23,70.2649,70.23,70.2562,8866.0
2017-02-17 12:35:00,80.4,80.4,80.31,80.34,9781.0,70.2562,70.2562,70.1775,70.2038,9781.0
2017-02-17 12:40:00,80.34,80.44,80.33,80.44,16006.0,70.2038,70.2911,70.195,70.2911,16006.0
2017-02-17 12:45:00,80.44,80.45,80.37,80.4,13479.0,70.2911,70.2999,70.23,70.2562,13479.0
2017-02-17 12:50:00,80.39,80.41,80.37,80.37,11142.0,70.2474,70.2649,70.23,70.23,11142.0
2017-02-17 12:55:00,80.37,80.46,80.35,80.46,13616.0,70.23,70.3086,70.2125,70.3086,13616.0
2017-02-17 13:00:00,80.46,80.47,80.36,80.4,11044.0,70.3086,70.3174,70.2212,70.2562,11044.0
2017-02-17 13:05:00,80.4,80.41,80.32,80.33,8414.0,70.2562,70.2649,70.1863,70.195,8414.0
2017-02-17 13:10:00,80.34,80.38,80.31,80.35,15393.0,70.2038,70.2387,70.1775,70.2125,15393.0
2017-02-17 13:15:00,80.34,80.35,80.24,80.24,70291.0,70.2038,70.2125,70.1164,70.1164,70291.0
2017-02-17 13:20:00,80.25,80.38,80.24,80.37,46821.0,70.1251,70.2387,70.1164,70.23,46821.0
2017-02-17 13:25:00,80.36,80.39,80.27,80.28,17254.0,70.2212,70.2474,70.1426,70.1513,17254.0
2017-02-17 13:30:00,80.27,80.27,80.22,80.25,9779.0,70.1426,70.1426,70.0989,70.1251,9779.0
2017-02-17 13:35:00,80.26,80.28,80.22,80.27,19798.0,70.1338,70.1513,70.0989,70.1426,19798.0
2017-02-17 13:40:00,80.27,80.33,80.26,80.28,8285.0,70.1426,70.195,70.1338,70.1513,8285.0
2017-02-17 13:45:00,80.29,80.29,80.21,80.23,14867.0,70.1601,70.1601,70.0902,70.1076,14867.0
2017-02-17 13:50:00,80.21,80.26,80.2,80.23,22172.0,70.0902,70.1338,70.0814,70.1076,22172.0
2017-02-17 13:55:00,80.23,80.26,80.21,80.21,12830.0,70.1076,70.1338,70.0902,70.0902,12830.0
2017-02-17 14:00:00,80.2,80.22,80.16,80.19,20815.0,70.0814,70.0989,70.0465,70.0727,20815.0
2017-02-17 14:05:00,80.18,80.2,80.15,80.15,14144.0,70.0639,70.0814,70.0377,70.0377,14144.0
2017-02-17 14:10:00,80.15,80.2,80.12,80.17,26158.0,70.0377,70.0814,70.0115,70.0552,26158.0
2017-02-17 14:15:00,80.17,80.18,80.12,80.13,23992.0,70.0552,70.0639,70.0115,70.0202,23992.0
2017-02-17 14:20:00,80.13,80.16,80.11,80.12,20183.0,70.0202,70.0465,70.0028,70.0115,20183.0
2017-02-17 14:25:00,80.12,80.19,80.11,80.17,26559.0,70.0115,70.0727,70.0028,70.0552,26559.0
2017-02-17 14:30:00,80.16,80.23,80.16,80.2,15349.0,70.0465,70.1076,70.0465,70.0814,15349.0
2017-02-17 14:35:00,80.2,80.24,80.18,80.22,20481.0,70.0814,70.1164,70.0639,70.0989,20481.0
2017-02-17 14:40:00,80.21,80.23,80.15,80.16,20990.0,70.0902,70.1076,70.0377,70.0465,20990.0
2017-02-17 14:45:00,80.17,80.19,80.13,80.19,19687.0,70.0552,70.0727,70.0202,70.0727,19687.0
2017-02-17 14:50:00,80.19,80.27,80.19,80.24,21814.0,70.0727,70.1426,70.0727,70.1164,21814.0
2017-02-17 14:55:00,80.24,80.27,80.17,80.19,26290.0,70.1164,70.1426,70.0552,70.0727,26290.0
2017-02-17 15:00:00,80.18,80.26,80.18,80.25,16067.0,70.0639,70.1338,70.0639,70.1251,16067.0
2017-02-17 15:05:00,80.25,80.25,80.13,80.13,26758.0,70.1251,70.1251,70.0202,70.0202,26758.0
2017-02-17 15:10:00,80.13,80.17,80.12,80.17,24658.0,70.0202,70.0552,70.0115,70.0552,24658.0
2017-02-17 15:15:00,80.17,80.21,80.14,80.21,20491.0,70.0552,70.0902,70.029,70.0902,20491.0
2017-02-17 15:20:00,80.22,80.24,80.17,80.2,25715.0,70.0989,70.1164,70.0552,70.0814,25715.0
2017-02-17 15:25:00,80.2,80.24,80.18,80.23,22271.0,70.0814,70.1164,70.0639,70.1076,22271.0
2017-02-17 15:30:00,80.25,80.27,80.21,80.21,26255.0,70.1251,70.1426,70.0902,70.0902,26255.0
2017-02-17 15:35:00,80.2,80.28,80.2,80.25,38063.0,70.0814,70.1513,70.0814,70.1251,38063.0
2017-02-17 15:40:00,80.25,80.25,80.14,80.15,42283.0,70.1251,70.1251,70.029,70.0377,42283.0
2017-02-17 15:45:00,80.15,80.28,80.14,80.25,60501.0,70.0377,70.1513,70.029,70.1251,60501.0
2017-02-17 15:50:00,80.25,80.29,80.25,80.26,79742.0,70.1251,70.1601,70.1251,70.1338,79742.0
2017-02-17 15:55:00,80.27,80.38,80.25,80.36,303921.0,70.1426,70.2387,70.1251,70.2212,303921.0
2017-02-21 09:30:00,80.17,80.71,80.17,80.4,86650.0,70.0552,70.5271,70.0552,70.2562,86650.0
2017-02-21 09:35:00,80.4,80.47,80.21,80.32,18361.0,70.2562,70.3174,70.0902,70.1863,18361.0
2017-02-21 09:40:00,80.36,80.5,80.32,80.5,22259.0,70.2212,70.3436,70.1863,70.3436,22259.0
2017-02-21 09:45:00,80.51,80.61,80.51,80.58,27976.0,70.3523,70.4397,70.3523,70.4135,27976.0
2017-02-21 09:50:00,80.59,80.7,80.56,80.69,21794.0,70.4222,70.5183,70.396,70.5096,21794.0
2017-02-21 09:55:00,80.69,80.69,80.57,80.62,26333.0,70.5096,70.5096,70.4047,70.4484,26333.0
2017-02-21 10:00:00,80.64,80.65,80.45,80.47,32015.0,70.4659,70.4746,70.2999,70.3174,32015.0
2017-02-21 10:05:00,80.46,80.65,80.43,80.65,30161.0,70.3086,70.4746,70.2824,70.4746,30161.0
2017-02-21 10:10:00,80.64,80.72,80.58,80.71,31919.0,70.4659,70.5358,70.4135,70.5271,31919.0
2017-02-21 10:15:00,80.7,80.7,80.54,80.56,13503.0,70.5183,70.5183,70.3785,70.396,13503.0
2017-02-21 10:20:00,80.55,80.61,80.52,80.57,18480.0,70.3873,70.4397,70.361,70.4047,18480.0
2017-02-21 10:25:00,80.57,80.58,80.49,80.49,19134.0,70.4047,70.4135,70.3348,70.3348,19134.0
2017-02-21 10:30:00,80.5,80.53,80.25,80.31,23942.0,70.3436,70.3698,70.1251,70.1775,23942.0
2017-02-21 10:35:00,80.31,80.39,80.29,80.39,24832.0,70.1775,70.2474,70.1601,70.2474,24832.0
2017-02-21 10:40:00,80.39,80.5,80.34,80.49,16950.0,70.2474,70.3436,70.2038,70.3348,16950.0
2017-02-21 10:45:00,80.5,80.51,80.43,80.45,20053.0,70.3436,70.3523,70.2824,70.2999,20053.0
2017-02-21 10:50:00,80.45,80.46,80.35,80.37,19836.0,70.2999,70.3086,70.2125,70.23,19836.0
2017-02-21 10:55:00,80.37,80.42,80.33,80.35,22378.0,70.23,70.2737,70.195,70.2125,22378.0
2017-02-21 11:00:00,80.32,80.37,80.32,80.32,20240.0,70.1863,70.23,70.1863,70.1863,20240.0
2017-02-21 11:05:00,80.33,80.33,80.27,80.27,28762.0,70.195,70.195,70.1426,70.1426,28762.0
2017-02-21 11:10:00,80.28,80.28,80.19,80.23,28129.0,70.1513,70.1513,70.0727,70.1076,28129.0
2017-02-21 11:15:00,80.24,80.29,80.22,80.23,18681.0,70.1164,70.1601,70.0989,70.1076,18681.0
2017-02-21 11:20:00,80.24,80.24,80.14,80.14,25141.0,70.1164,70.1164,70.029,70.029,25141.0
2017-02-21 11:25:00,80.15,80.26,80.15,80.22,39332.0,70.0377,70.1338,70.0377,70.0989,39332.0
2017-02-21 11:30:00,80.2,80.39,80.2,80.39,28178.0,70.0814,70.2474,70.0814,70.2474,28178.0
2017-02-21 11:35:00,80.39,80.39,80.23,80.32,32120.0,70.2474,70.2474,70.1076,70.1863,32120.0
2017-02-21 11:40:00,80.33,80.33,80.26,80.3,44756.0,70.195,70.195,70.1338,70.1688,44756.0
2017-02-21 11:45:00,80.3,80.3,80.18,80.19,10927.0,70.1688,70.1688,70.0639,70.0727,10927.0
2017-02-21 11:50:00,80.19,80.2,80.11,80.18,46458.0,70.0727,70.0814,70.0028,70.0639,46458.0
2017-02-21 11:55:00,80.21,80.35,80.19,80.28,14951.0,70.0902,70.2125,70.0727,70.1513,14951.0
2017-02-21 12:00:00,80.29,80.44,80.28,80.44,15788.0,70.1601,70.2911,70.1513,70.2911,15788.0
2017-02-21 12:05:00,80.44,80.45,80.38,80.41,11531.0,70.2911,70.2999,70.2387,70.2649,11531.0
2017-02-21 12:10:00,80.41,80.41,80.33,80.4,14857.0,70.2649,70.2649,70.195,70.2562,14857.0
2017-02-21 12:15:00,80.42,80.44,80.37,80.37,9337.0,70.2737,70.2911,70.23,70.23,9337.0
2017-02-21 12:20:00,80.36,80.41,80.34,80.36,12684.0,70.2212,70.2649,70.2038,70.2212,12684.0
2017-02-21 12:25:00,80.37,80.44,80.36,80.38,12906.0,70.23,70.2911,70.2212,70.2387,12906.0
2017-02-21 12:30:00,80.4,80.43,80.37,80.4,16845.0,70.2562,70.2824,70.23,70.2562,16845.0
2017-02-21 12:35:00,80.4,80.47,80.39,80.47,13338.0,70.2562,70.3174,70.2474,70.3174,13338.0
2017-02-21 12:40:00,80.46,80.47,80.41,80.42,8561.0,70.3086,70.3174,70.2649,70.2737,8561.0
2017-02-21 12:45:00,80.42,80.42,80.37,80.4,8800.0,70.2737,70.2737,70.23,70.2562,8800.0
2017-02-21 12:50:00,80.4,80.44,80.4,80.43,8672.0,70.2562,70.2911,70.2562,70.2824,8672.0
2017-02-21 12:55:00,80.43,80.48,80.43,80.45,11305.0,70.2824,70.3261,70.2824,70.2999,11305.0
2017-02-21 13:00:00,80.44,80.46,80.4,80.42,21241.0,70.2911,70.3086,70.2562,70.2737,21241.0
2017-02-21 13:05:00,80.42,80.42,80.37,80.4,26818.0,70.2737,70.2737,70.23,70.2562,26818.0
2017-02-21 13:10:00,80.41,80.42,80.38,80.38,11767.0,70.2649,70.2737,70.2387,70.2387,11767.0
2017-02-21 13:15:00,80.39,80.41,80.38,80.4,13613.0,70.2474,70.2649,70.2387,70.2562,13613.0
2017-02-21 13:20:00,80.4,80.42,80.38,80.39,15988.0,70.2562,70.2737,70.2387,70.2474,15988.0
2017-02-21 13:25:00,80.39,80.46,80.37,80.45,21229.0,70.2474,70.3086,70.23,70.2999,21229.0
2017-02-21 13:30:00,80.46,80.46,80.37,80.38,12534.0,70.3086,70.3086,70.23,70.2387,12534.0
2017-02-21 13:35:00,80.38,80.39,80.34,80.34,6545.0,70.2387,70.2474,70.2038,70.2038,6545.0
2017-02-21 13:40:00,80.34,80.36,80.33,80.33,21534.0,70.2038,70.2212,70.195,70.195,21534.0
2017-02-21 13:45:00,80.34,80.5,80.33,80.47,62206.0,70.2038,70.3436,70.195,70.3174,62206.0
2017-02-21 13:50:00,80.47,80.63,80.46,80.48,72419.0,70.3174,70.4572,70.3086,70.3261,72419.0
2017-02-21 13:55:00,80.47,80.48,80.43,80.43,11032.0,70.3174,70.3261,70.2824,70.2824,11032.0
2017-02-21 14:00:00,80.43,80.48,80.41,80.46,31223.0,70.2824,70.3261,70.2649,70.3086,31223.0
2017-02-21 14:05:00,80.45,80.46,80.39,80.42,13833.0,70.2999,70.3086,70.2474,70.2737,13833.0
2017-02-21 14:10:00,80.43,80.45,80.4,80.43,20299.0,70.2824,70.2999,70.2562,70.2824,20299.0
2017-02-21 14:15:00,80.43,80.49,80.43,80.46,8977.0,70.2824,70.3348,70.2824,70.3086,8977.0
2017-02-21 14:20:00,80.46,80.49,80.44,80.45,16419.0,70.3086,70.3348,70.2911,70.2999,16419.0
2017-02-21 14:25:00,80.46,80.6,80.45,80.6,27179.0,70.3086,70.4309,70.2999,70.4309,27179.0
2017-02-21 14:30:00,80.59,80.64,80.41,80.44,35454.0,70.4222,70.4659,70.2649,70.2911,35454.0
2017-02-21 14:35:00,80.46,80.46,80.33,80.33,20090.0,70.3086,70.3086,70.195,70.195,20090.0
2017-02-21 14:40:00,80.32,80.38,80.3,80.36,16381.0,70.1863,70.2387,70.1688,70.2212,16381.0
2017-02-21 14:45:00,80.36,80.4,80.33,80.38,18274.0,70.2212,70.2562,70.195,70.2387,18274.0
2017-02-21 14:50:00,80.38,80.4,80.35,80.38,21450.0,70.2387,70.2562,70.2125,70.2387,21450.0
2017-02-21 14:55:00,80.38,80.42,80.34,80.36,15361.0,70.2387,70.2737,70.2038,70.2212,15361.0
2017-02-21 15:00:00,80.35,80.42,80.34,80.37,24472.0,70.2125,70.2737,70.2038,70.23,24472.0
2017-02-21 15:05:00,80.38,80.38,80.31,80.34,19460.0,70.2387,70.2387,70.1775,70.2038,19460.0
2017-02-21 15:10:00,80.34,80.37,80.31,80.35,24773.0,70.2038,70.23,70.1775,70.2125,24773.0
2017-02-21 15:15:00,80.35,80.38,80.34,80.36,15590.0,70.2125,70.2387,70.2038,70.2212,15590.0
2017-02-21 15:20:00,80.37,80.39,80.32,80.38,41077.0,70.23,70.2474,70.1863,70.2387,41077.0
2017-02-21 15:25:00,80.38,80.59,80.37,80.57,55228.0,70.2387,70.4222,70.23,70.4047,55228.0
2017-02-21 15:30:00,80.57,80.57,80.42,80.44,47879.0,70.4047,70.4047,70.2737,70.2911,47879.0
2017-02-21 15:35:00,80.44,80.87,80.43,80.59,92166.0,70.2911,70.6669,70.2824,70.4222,92166.0
2017-02-21 15:40:00,80.59,80.67,80.54,80.57,60348.0,70.4222,70.4921,70.3785,70.4047,60348.0
2017-02-21 15:45:00,80.57,80.59,80.41,80.47,112553.0,70.4047,70.4222,70.2649,70.3174,112553.0
2017-02-21 15:50:00,80.47,80.58,80.47,80.51,86084.0,70.3174,70.4135,70.3174,70.3523,86084.0
2017-02-21 15:55:00,80.52,80.54,80.33,80.34,170493.0,70.361,70.3785,70.195,70.2038,170493.0
2017-02-22 09:30:00,80.42,80.85,80.33,80.82,61502.0,70.2737,70.6494,70.195,70.6232,61502.0
2017-02-22 09:35:00,80.79,80.85,80.6,80.8,26027.0,70.597,70.6494,70.4309,70.6057,26027.0
2017-02-22 09:40:00,80.76,80.77,80.49,80.5,30554.0,70.5708,70.5795,70.3348,70.3436,30554.0
2017-02-22 09:45:00,80.48,80.65,80.35,80.61,72706.0,70.3261,70.4746,70.2125,70.4397,72706.0
2017-02-22 09:50:00,80.61,80.73,80.45,80.5,44137.0,70.4397,70.5445,70.2999,70.3436,44137.0
2017-02-22 09:55:00,80.48,80.5,80.4,80.45,20704.0,70.3261,70.3436,70.2562,70.2999,20704.0
2017-02-22 10:00:00,80.47,80.53,80.4,80.52,23345.0,70.3174,70.3698,70.2562,70.361,23345.0
2017-02-22 10:05:00,80.5,80.54,80.41,80.5,20760.0,70.3436,70.3785,70.2649,70.3436,20760.0
2017-02-22 10:10:00,80.48,80.64,80.48,80.62,21304.0,70.3261,70.4659,70.3261,70.4484,21304.0
2017-02-22 10:15:00,80.6,80.77,80.56,80.77,17883.0,70.4309,70.5795,70.396,70.5795,17883.0
2017-02-22 10:20:00,80.78,80.82,80.67,80.79,46964.0,70.5882,70.6232,70.4921,70.597,46964.0
2017-02-22 10:25:00,80.79,80.94,80.78,80.94,20078.0,70.597,70.7281,70.5882,70.7281,20078.0
2017-02-22 10:30:00,80.92,80.97,80.9,80.91,48122.0,70.7106,70.7543,70.6931,70.7018,48122.0
2017-02-22 10:35:00,80.92,81.06,80.91,81.05,79927.0,70.7106,70.8329,70.7018,70.8242,79927.0
2017-02-22 10:40:00,81.04,81.11,81.04,81.1,32772.0,70.8154,70.8766,70.8154,70.8679,32772.0
2017-02-22 10:45:00,81.1,81.1,80.98,81.06,48489.0,70.8679,70.8679,70.763,70.8329,48489.0
2017-02-22 10:50:00,81.03,81.03,80.81,80.86,21067.0,70.8067,70.8067,70.6145,70.6581,21067.0
2017-02-22 10:55:00,80.86,80.91,80.82,80.91,16290.0,70.6581,70.7018,70.6232,70.7018,16290.0
2017-02-22 11:00:00,80.92,80.96,80.77,80.84,28775.0,70.7106,70.7455,70.5795,70.6407,28775.0
2017-02-22 11:05:00,80.83,80.94,80.78,80.81,38756.0,70.6319,70.7281,70.5882,70.6145,38756.0
2017-02-22 11:10:00,80.81,80.83,80.78,80.82,26317.0,70.6145,70.6319,70.5882,70.6232,26317.0
2017-02-22 11:15:00,80.81,80.9,80.81,80.86,15333.0,70.6145,70.6931,70.6145,70.6581,15333.0
2017-02-22 11:20:00,80.86,80.86,80.77,80.85,20606.0,70.6581,70.6581,70.5795,70.6494,20606.0
2017-02-22 11:25:00,80.86,80.92,80.79,80.87,19192.0,70.6581,70.7106,70.597,70.6669,19192.0
2017-02-22 11:30:00,80.88,80.93,80.87,80.9,15988.0,70.6756,70.7193,70.6669,70.6931,15988.0
2017-02-22 11:35:00,80.91,80.91,80.8,80.89,17814.0,70.7018,70.7018,70.6057,70.6844,17814.0
2017-02-22 11:40:00,80.88,80.94,80.86,80.93,10444.0,70.6756,70.7281,70.6581,70.7193,10444.0
2017-02-22 11:45:00,80.95,80.96,80.84,80.9,19961.0,70.7368,70.7455,70.6407,70.6931,19961.0
2017-02-22 11:50:00,80.89,80.91,80.79,80.85,26197.0,70.6844,70.7018,70.597,70.6494,26197.0
2017-02-22 11:55:00,80.86,80.95,80.83,80.84,21562.0,70.6581,70.7368,70.6319,70.6407,21562.0
2017-02-22 12:00:00,80.85,80.86,80.76,80.76,21017.0,70.6494,70.6581,70.5708,70.5708,21017.0
2017-02-22 12:05:00,80.76,80.8,80.75,80.8,26049.0,70.5708,70.6057,70.562,70.6057,26049.0
2017-02-22 12:10:00,80.78,80.87,80.78,80.86,12841.0,70.5882,70.6669,70.5882,70.6581,12841.0
2017-02-22 12:15:00,80.86,80.87,80.82,80.87,11181.0,70.6581,70.6669,70.6232,70.6669,11181.0
2017-02-22 12:20:00,80.87,80.89,80.79,80.82,10172.0,70.6669,70.6844,70.597,70.6232,10172.0
2017-02-22 12:25:00,80.83,80.85,80.75,80.79,24291.0,70.6319,70.6494,70.562,70.597,24291.0
2017-02-22 12:30:00,80.8,80.84,80.79,80.81,11079.0,70.6057,70.6407,70.597,70.6145,11079.0
2017-02-22 12:35:00,80.82,80.89,80.82,80.87,7721.0,70.6232,70.6844,70.6232,70.6669,7721.0
2017-02-22 12:40:00,80.88,80.9,80.84,80.85,8582.0,70.6756,70.6931,70.6407,70.6494,8582.0
2017-02-22 12:45:00,80.85,80.91,80.84,80.89,12002.0,70.6494,70.7018,70.6407,70.6844,12002.0
2017-02-22 12:50:00,80.87,80.91,80.86,80.86,17833.0,70.6669,70.7018,70.6581,70.6581,17833.0
2017-02-22 12:55:00,80.87,80.89,80.82,80.87,235469.0,70.6669,70.6844,70.6232,70.6669,235469.0
2017-02-22 13:00:00,80.86,80.9,80.79,80.84,27403.0,70.6581,70.6931,70.597,70.6407,27403.0
2017-02-22 13:05:00,80.84,80.84,80.71,80.72,26562.0,70.6407,70.6407,70.5271,70.5358,26562.0
2017-02-22 13:10:00,80.71,80.77,80.71,80.73,11027.0,70.5271,70.5795,70.5271,70.5445,11027.0
2017-02-22 13:15:00,80.73,80.73,80.66,80.73,87223.0,70.5445,70.5445,70.4834,70.5445,87223.0
2017-02-22 13:20:00,80.72,80.81,80.71,80.77,20982.0,70.5358,70.6145,70.5271,70.5795,20982.0
2017-02-22 13:25:00,80.78,80.8,80.74,80.8,15079.0,70.5882,70.6057,70.5533,70.6057,15079.0
2017-02-22 13:30:00,80.78,80.8,80.73,80.77,12966.0,70.5882,70.6057,70.5445,70.5795,12966.0
2017-02-22 13:35:00,80.78,80.79,80.74,80.79,11343.0,70.5882,70.597,70.5533,70.597,11343.0
2017-02-22 13:40:00,80.78,80.81,80.74,80.78,27614.0,70.5882,70.6145,70.5533,70.5882,27614.0
2017-02-22 13:45:00,80.78,80.78,80.75,80.77,40897.0,70.5882,70.5882,70.562,70.5795,40897.0
2017-02-22 13:50:00,80.77,80.77,80.73,80.76,15545.0,70.5795,70.5795,70.5445,70.5708,15545.0
2017-02-22 13:55:00,80.77,80.78,80.73,80.77,36558.0,70.5795,70.5882,70.5445,70.5795,36558.0
2017-02-22 14:00:00,80.77,80.85,80.75,80.83,38810.0,70.5795,70.6494,70.562,70.6319,38810.0
2017-02-22 14:05:00,80.83,80.88,80.8,80.81,29565.0,70.6319,70.6756,70.6057,70.6145,29565.0
2017-02-22 14:10:00,80.8,80.85,80.75,80.85,26549.0,70.6057,70.6494,70.562,70.6494,26549.0
2017-02-22 14:15:00,80.85,80.9,80.82,80.9,36191.0,70.6494,70.6931,70.6232,70.6931,36191.0
2017-02-22 14:20:00,80.9,81.02,80.9,81.0,45640.0,70.6931,70.798,70.6931,70.7805,45640.0
2017-02-22 14:25:00,81.0,81.0,80.91,81.0,19791.0,70.7805,70.7805,70.7018,70.7805,19791.0
2017-02-22 14:30:00,80.98,81.02,80.95,80.96,19763.0,70.763,70.798,70.7368,70.7455,19763.0
2017-02-22 14:35:00,80.97,81.01,80.95,80.98,35549.0,70.7543,70.7892,70.7368,70.763,35549.0
2017-02-22 14:40:00,80.96,81.01,80.94,81.01,26675.0,70.7455,70.7892,70.7281,70.7892,26675.0
2017-02-22 14:45:00,81.01,81.03,80.96,81.0,34877.0,70.7892,70.8067,70.7455,70.7805,34877.0
2017-02-22 14:50:00,80.99,81.03,80.96,80.99,24647.0,70.7717,70.8067,70.7455,70.7717,24647.0
2017-02-22 14:55:00,80.98,81.03,80.97,81.02,38476.0,70.763,70.8067,70.7543,70.798,38476.0
2017-02-22 15:00:00,81.01,81.02,80.96,80.99,18663.0,70.7892,70.798,70.7455,70.7717,18663.0
2017-02-22 15:05:00,81.0,81.0,80.93,80.94,22312.0,70.7805,70.7805,70.7193,70.7281,22312.0
2017-02-22 15:10:00,80.94,80.96,80.86,80.87,25288.0,70.7281,70.7455,70.6581,70.6669,25288.0
2017-02-22 15:15:00,80.86,80.91,80.82,80.84,29632.0,70.6581,70.7018,70.6232,70.6407,29632.0
2017-02-22 15:20:00,80.84,80.93,80.83,80.86,34000.0,70.6407,70.7193,70.6319,70.6581,34000.0
2017-02-22 15:25:00,80.86,80.98,80.86,80.96,22717.0,70.6581,70.763,70.6581,70.7455,22717.0
2017-02-22 15:30:00,80.96,81.0,80.93,80.98,38050.0,70.7455,70.7805,70.7193,70.763,38050.0
2017-02-22 15:35:00,80.98,81.02,80.95,81.01,48255.0,70.763,70.798,70.7368,70.7892,48255.0
2017-02-22 15:40:00,81.01,81.11,81.0,81.11,54163.0,70.7892,70.8766,70.7805,70.8766,54163.0
2017-02-22 15:45:00,81.11,81.21,81.1,81.11,125709.0,70.8766,70.964,70.8679,70.8766,125709.0
2017-02-22 15:50:00,81.11,81.13,81.09,81.13,74226.0,70.8766,70.8941,70.8591,70.8941,74226.0
2017-02-22 15:55:00,81.13,81.15,81.03,81.05,186118.0,70.8941,70.9116,70.8067,70.8242,186118.0
2017-02-23 09:30:00,81.32,81.42,81.14,81.37,64882.0,71.0601,71.1475,70.9028,71.1038,64882.0
2017-02-23 09:35:00,81.34,81.62,81.26,81.62,29289.0,71.0776,71.3223,71.0077,71.3223,29289.0
2017-02-23 09:40:00,81.62,81.62,81.38,81.6,29262.0,71.3223,71.3223,71.1125,71.3048,29262.0
2017-02-23 09:45:00,81.61,81.84,81.56,81.83,65211.0,71.3135,71.5145,71.2698,71.5058,65211.0
2017-02-23 09:50:00,81.82,82.0,81.82,81.97,56819.0,71.497,71.6543,71.497,71.6281,56819.0
2017-02-23 09:55:00,81.95,82.05,81.73,81.82,84672.0,71.6106,71.698,71.4184,71.497,84672.0
2017-02-23 10:00:00,81.82,81.88,81.69,81.77,44989.0,71.497,71.5495,71.3834,71.4533,44989.0
2017-02-23 10:05:00,81.78,81.83,81.65,81.77,37915.0,71.4621,71.5058,71.3485,71.4533,37915.0
2017-02-23 10:10:00,81.78,81.82,81.71,81.73,28535.0,71.4621,71.497,71.4009,71.4184,28535.0
2017-02-23 10:15:00,81.72,81.74,81.57,81.66,29263.0,71.4096,71.4271,71.2786,71.3572,29263.0
2017-02-23 10:20:00,81.66,81.67,81.51,81.56,31311.0,71.3572,71.366,71.2261,71.2698,31311.0
2017-02-23 10:25:00,81.56,81.65,81.55,81.64,23608.0,71.2698,71.3485,71.2611,71.3397,23608.0
2017-02-23 10:30:00,81.64,81.74,81.56,81.74,26014.0,71.3397,71.4271,71.2698,71.4271,26014.0
2017-02-23 10:35:00,81.74,81.78,81.67,81.69,55566.0,71.4271,71.4621,71.366,71.3834,55566.0
2017-02-23 10:40:00,81.71,81.83,81.67,81.82,64545.0,71.4009,71.5058,71.366,71.497,64545.0
2017-02-23 10:45:00,81.83,81.93,81.74,81.91,64887.0,71.5058,71.5931,71.4271,71.5757,64887.0
2017-02-23 10:50:00,81.9,81.99,81.89,81.91,27754.0,71.5669,71.6456,71.5582,71.5757,27754.0
2017-02-23 10:55:00,81.91,81.92,81.82,81.88,31963.0,71.5757,71.5844,71.497,71.5495,31963.0
2017-02-23 11:00:00,81.88,81.9,81.78,81.83,25432.0,71.5495,71.5669,71.4621,71.5058,25432.0
2017-02-23 11:05:00,81.83,81.86,81.75,81.76,24039.0,71.5058,71.532,71.4359,71.4446,24039.0
2017-02-23 11:10:00,81.76,81.8,81.72,81.75,42769.0,71.4446,71.4795,71.4096,71.4359,42769.0
2017-02-23 11:15:00,81.75,81.86,81.56,81.86,177724.0,71.4359,71.532,71.2698,71.532,177724.0
2017-02-23 11:20:00,81.83,82.03,81.79,82.01,46898.0,71.5058,71.6805,71.4708,71.6631,46898.0
2017-02-23 11:25:00,82.02,82.09,81.98,82.07,37337.0,71.6718,71.733,71.6368,71.7155,37337.0
2017-02-23 11:30:00,82.02,82.09,82.0,82.04,28277.0,71.6718,71.733,71.6543,71.6893,28277.0
2017-02-23 11:35:00,82.04,82.25,82.01,82.25,33894.0,71.6893,71.8728,71.6631,71.8728,33894.0
2017-02-23 11:40:00,82.24,82.29,82.2,82.25,47098.0,71.864,71.9077,71.8291,71.8728,47098.0
2017-02-23 11:45:00,82.25,82.41,82.23,82.4,41781.0,71.8728,72.0126,71.8553,72.0038,41781.0
2017-02-23 11:50:00,82.38,82.47,82.33,82.39,124938.0,71.9864,72.065,71.9427,71.9951,124938.0
2017-02-23 11:55:00,82.39,82.4,82.22,82.28,109496.0,71.9951,72.0038,71.8466,71.899,109496.0
2017-02-23 12:00:00,82.25,82.31,82.14,82.16,71537.0,71.8728,71.9252,71.7767,71.7941,71537.0
2017-02-23 12:05:00,82.15,82.18,82.08,82.13,27493.0,71.7854,71.8116,71.7242,71.7679,27493.0
2017-02-23 12:10:00,82.12,82.13,82.06,82.09,18395.0,71.7592,71.7679,71.7067,71.733,18395.0
2017-02-23 12:15:00,82.08,82.16,82.07,82.13,21299.0,71.7242,71.7941,71.7155,71.7679,21299.0
2017-02-23 12:20:00,82.13,82.15,82.07,82.12,28928.0,71.7679,71.7854,71.7155,71.7592,28928.0
2017-02-23 12:25:00,82.13,82.14,82.05,82.07,18540.0,71.7679,71.7767,71.698,71.7155,18540.0
2017-02-23 12:30:00,82.06,82.1,82.02,82.05,23727.0,71.7067,71.7417,71.6718,71.698,23727.0
2017-02-23 12:35:00,82.06,82.2,82.04,82.18,27048.0,71.7067,71.8291,71.6893,71.8116,27048.0
2017-02-23 12:40:00,82.16,82.18,82.08,82.12,54997.0,71.7941,71.8116,71.7242,71.7592,54997.0
2017-02-23 12:45:00,82.13,82.18,82.07,82.17,59047.0,71.7679,71.8116,71.7155,71.8029,59047.0
2017-02-23 12:50:00,82.15,82.33,82.13,82.33,61850.0,71.7854,71.9427,71.7679,71.9427,61850.0
2017-02-23 12:55:00,82.32,82.4,82.3,82.37,23776.0,71.9339,72.0038,71.9165,71.9776,23776.0
2017-02-23 13:00:00,82.36,82.36,82.28,82.3,30440.0,71.9689,71.9689,71.899,71.9165,30440.0
2017-02-23 13:05:00,82.3,82.34,82.27,82.32,20181.0,71.9165,71.9514,71.8903,71.9339,20181.0
2017-02-23 13:10:00,82.31,82.36,82.28,82.33,17994.0,71.9252,71.9689,71.899,71.9427,17994.0
2017-02-23 13:15:00,82.33,82.37,82.32,82.34,16926.0,71.9427,71.9776,71.9339,71.9514,16926.0
2017-02-23 13:20:00,82.33,82.44,82.32,82.43,17260.0,71.9427,72.0388,71.9339,72.0301,17260.0
2017-02-23 13:25:00,82.43,82.43,82.32,82.34,16287.0,72.0301,72.0301,71.9339,71.9514,16287.0
2017-02-23 13:30:00,82.34,82.4,82.34,82.35,16483.0,71.9514,72.0038,71.9514,71.9602,16483.0
2017-02-23 13:35:00,82.34,82.35,82.3,82.31,14747.0,71.9514,71.9602,71.9165,71.9252,14747.0
2017-02-23 13:40:00,82.32,82.36,82.32,82.35,10391.0,71.9339,71.9689,71.9339,71.9602,10391.0
2017-02-23 13:45:00,82.34,82.39,82.33,82.37,17623.0,71.9514,71.9951,71.9427,71.9776,17623.0
2017-02-23 13:50:00,82.37,82.47,82.36,82.47,33965.0,71.9776,72.065,71.9689,72.065,33965.0
2017-02-23 13:55:00,82.45,82.5,82.44,82.5,40079.0,72.0475,72.0912,72.0388,72.0912,40079.0
2017-02-23 14:00:00,82.5,82.59,82.47,82.52,76103.0,72.0912,72.1699,72.065,72.1087,76103.0
2017-02-23 14:05:00,82.52,82.53,82.34,82.34,32333.0,72.1087,72.1174,71.9514,71.9514,32333.0
2017-02-23 14:10:00,82.34,82.5,82.34,82.5,31267.0,71.9514,72.0912,71.9514,72.0912,31267.0
2017-02-23 14:15:00,82.49,82.5,82.44,82.46,39609.0,72.0825,72.0912,72.0388,72.0563,39609.0
2017-02-23 14:20:00,82.47,82.57,82.44,82.56,51920.0,72.065,72.1524,72.0388,72.1437,51920.0
2017-02-23 14:25:00,82.54,82.59,82.49,82.49,32116.0,72.1262,72.1699,72.0825,72.0825,32116.0
2017-02-23 14:30:00,82.49,82.56,82.48,82.55,43707.0,72.0825,72.1437,72.0738,72.1349,43707.0
2017-02-23 14:35:00,82.55,82.63,82.54,82.59,48677.0,72.1349,72.2048,72.1262,72.1699,48677.0
2017-02-23 14:40:00,82.59,82.71,82.58,82.68,58733.0,72.1699,72.2747,72.1611,72.2485,58733.0
2017-02-23 14:45:00,82.67,82.67,82.61,82.64,30569.0,72.2398,72.2398,72.1874,72.2136,30569.0
2017-02-23 14:50:00,82.63,82.64,82.54,82.61,60279.0,72.2048,72.2136,72.1262,72.1874,60279.0
2017-02-23 14:55:00,82.61,82.73,82.59,82.67,50384.0,72.1874,72.2922,72.1699,72.2398,50384.0
2017-02-23 15:00:00,82.67,82.72,82.63,82.7,60793.0,72.2398,72.2835,72.2048,72.266,60793.0
2017-02-23 15:05:00,82.7,82.71,82.6,82.61,185643.0,72.266,72.2747,72.1786,72.1874,185643.0
2017-02-23 15:10:00,82.6,82.74,82.6,82.74,37251.0,72.1786,72.301,72.1786,72.301,37251.0
2017-02-23 15:15:00,82.74,82.87,82.71,82.83,84784.0,72.301,72.4146,72.2747,72.3796,84784.0
2017-02-23 15:20:00,82.83,82.88,82.79,82.79,69301.0,72.3796,72.4233,72.3446,72.3446,69301.0
2017-02-23 15:25:00,82.79,82.82,82.74,82.75,54379.0,72.3446,72.3709,72.301,72.3097,54379.0
2017-02-23 15:30:00,82.76,82.78,82.67,82.73,49135.0,72.3184,72.3359,72.2398,72.2922,49135.0
2017-02-23 15:35:00,82.73,82.73,82.65,82.65,80240.0,72.2922,72.2922,72.2223,72.2223,80240.0
2017-02-23 15:40:00,82.65,82.68,82.58,82.61,84349.0,72.2223,72.2485,72.1611,72.1874,84349.0
2017-02-23 15:45:00,82.6,82.66,82.51,82.65,112572.0,72.1786,72.231,72.1,72.2223,112572.0
2017-02-23 15:50:00,82.66,82.75,82.61,82.75,173042.0,72.231,72.3097,72.1874,72.3097,173042.0
2017-02-23 15:55:00,82.75,82.76,82.5,82.56,333960.0,72.3097,72.3184,72.0912,72.1437,333960.0
2017-02-24 09:30:00,82.42,83.0,82.24,82.82,118235.0,72.0213,72.5281,71.864,72.3709,118235.0
2017-02-24 09:35:00,82.84,82.91,82.65,82.65,40291.0,72.3883,72.4495,72.2223,72.2223,40291.0
2017-02-24 09:40:00,82.7,82.7,82.49,82.54,35554.0,72.266,72.266,72.0825,72.1262,35554.0
2017-02-24 09:45:00,82.55,82.76,82.55,82.73,84052.0,72.1349,72.3184,72.1349,72.2922,84052.0
2017-02-24 09:50:00,82.74,82.98,82.74,82.96,39575.0,72.301,72.5107,72.301,72.4932,39575.0
2017-02-24 09:55:00,82.96,83.16,82.87,83.13,56038.0,72.4932,72.668,72.4146,72.6417,56038.0
2017-02-24 10:00:00,83.14,83.19,83.03,83.19,92795.0,72.6505,72.6942,72.5544,72.6942,92795.0
2017-02-24 10:05:00,83.19,83.24,83.07,83.19,34373.0,72.6942,72.7379,72.5893,72.6942,34373.0
2017-02-24 10:10:00,83.17,83.22,83.08,83.13,73787.0,72.6767,72.7204,72.5981,72.6417,73787.0
2017-02-24 10:15:00,83.14,83.18,82.96,83.05,71972.0,72.6505,72.6854,72.4932,72.5718,71972.0
2017-02-24 10:20:00,83.05,83.05,82.85,82.85,63782.0,72.5718,72.5718,72.3971,72.3971,63782.0
2017-02-24 10:25:00,82.84,82.88,82.58,82.59,25720.0,72.3883,72.4233,72.1611,72.1699,25720.0
2017-02-24 10:30:00,82.61,82.64,82.44,82.47,54547.0,72.1874,72.2136,72.0388,72.065,54547.0
2017-02-24 10:35:00,82.48,82.67,82.48,82.66,37326.0,72.0738,72.2398,72.0738,72.231,37326.0
2017-02-24 10:40:00,82.67,82.67,82.59,82.62,39010.0,72.2398,72.2398,72.1699,72.1961,39010.0
2017-02-24 10:45:00,82.6,82.63,82.59,82.61,26631.0,72.1786,72.2048,72.1699,72.1874,26631.0
2017-02-24 10:50:00,82.61,82.65,82.56,82.56,29799.0,72.1874,72.2223,72.1437,72.1437,29799.0
2017-02-24 10:55:00,82.57,82.71,82.56,82.69,27859.0,72.1524,72.2747,72.1437,72.2573,27859.0
2017-02-24 11:00:00,82.7,82.7,82.63,82.67,30141.0,72.266,72.266,72.2048,72.2398,30141.0
2017-02-24 11:05:00,82.67,82.74,82.64,82.69,32963.0,72.2398,72.301,72.2136,72.2573,32963.0
2017-02-24 11:10:00,82.69,82.74,82.67,82.71,17171.0,72.2573,72.301,72.2398,72.2747,17171.0
2017-02-24 11:15:00,82.7,82.75,82.65,82.65,34351.0,72.266,72.3097,72.2223,72.2223,34351.0
2017-02-24 11:20:00,82.65,82.65,82.55,82.58,39468.0,72.2223,72.2223,72.1349,72.1611,39468.0
2017-02-24 11:25:00,82.58,82.69,82.58,82.65,35023.0,72.1611,72.2573,72.1611,72.2223,35023.0
2017-02-24 11:30:00,82.65,82.74,82.62,82.63,21177.0,72.2223,72.301,72.1961,72.2048,21177.0
2017-02-24 11:35:00,82.63,82.67,82.59,82.64,20805.0,72.2048,72.2398,72.1699,72.2136,20805.0
2017-02-24 11:40:00,82.63,82.63,82.51,82.52,23963.0,72.2048,72.2048,72.1,72.1087,23963.0
2017-02-24 11:45:00,82.53,82.62,82.52,82.62,20123.0,72.1174,72.1961,72.1087,72.1961,20123.0
2017-02-24 11:50:00,82.62,82.68,82.62,82.68,17406.0,72.1961,72.2485,72.1961,72.2485,17406.0
2017-02-24 11:55:00,82.67,82.68,82.6,82.6,41765.0,72.2398,72.2485,72.1786,72.1786,41765.0
2017-02-24 12:00:00,82.61,82.66,82.57,82.64,23858.0,72.1874,72.231,72.1524,72.2136,23858.0
2017-02-24 12:05:00,82.65,82.75,82.64,82.69,21930.0,72.2223,72.3097,72.2136,72.2573,21930.0
2017-02-24 12:10:00,82.69,82.76,82.67,82.74,19548.0,72.2573,72.3184,72.2398,72.301,19548.0
2017-02-24 12:15:00,82.74,82.76,82.71,82.71,22115.0,72.301,72.3184,72.2747,72.2747,22115.0
2017-02-24 12:20:00,82.72,82.72,82.68,82.7,25934.0,72.2835,72.2835,72.2485,72.266,25934.0
2017-02-24 12:25:00,82.7,82.74,82.69,82.74,23097.0,72.266,72.301,72.2573,72.301,23097.0
2017-02-24 12:30:00,82.73,82.79,82.69,82.79,42985.0,72.2922,72.3446,72.2573,72.3446,42985.0
2017-02-24 12:35:00,82.8,82.8,82.65,82.65,16575.0,72.3534,72.3534,72.2223,72.2223,16575.0
2017-02-24 12:40:00,82.65,82.69,82.65,82.69,15532.0,72.2223,72.2573,72.2223,72.2573,15532.0
2017-02-24 12:45:00,82.69,82.72,82.63,82.64,23887.0,72.2573,72.2835,72.2048,72.2136,23887.0
2017-02-24 12:50:00,82.63,82.63,82.57,82.57,17531.0,72.2048,72.2048,72.1524,72.1524,17531.0
2017-02-24 12:55:00,82.56,82.58,82.54,82.57,26446.0,72.1437,72.1611,72.1262,72.1524,26446.0
2017-02-24 13:00:00,82.57,82.69,82.56,82.67,25875.0,72.1524,72.2573,72.1437,72.2398,25875.0
2017-02-24 13:05:00,82.67,82.69,82.61,82.66,16800.0,72.2398,72.2573,72.1874,72.231,16800.0
2017-02-24 13:10:00,82.65,82.68,82.65,82.66,32641.0,72.2223,72.2485,72.2223,72.231,32641.0
2017-02-24 13:15:00,82.66,82.69,82.65,82.68,103620.0,72.231,72.2573,72.2223,72.2485,103620.0
2017-02-24 13:20:00,82.69,82.71,82.66,82.71,24886.0,72.2573,72.2747,72.231,72.2747,24886.0
2017-02-24 13:25:00,82.71,82.74,82.68,82.74,20280.0,72.2747,72.301,72.2485,72.301,20280.0
2017-02-24 13:30:00,82.73,82.75,82.71,82.72,21928.0,72.2922,72.3097,72.2747,72.2835,21928.0
2017-02-24 13:35:00,82.73,82.73,82.69,82.71,21264.0,72.2922,72.2922,72.2573,72.2747,21264.0
2017-02-24 13:40:00,82.72,82.86,82.7,82.83,51992.0,72.2835,72.4058,72.266,72.3796,51992.0
2017-02-24 13:45:00,82.83,82.83,82.72,82.75,18492.0,72.3796,72.3796,72.2835,72.3097,18492.0
2017-02-24 13:50:00,82.75,82.83,82.73,82.81,37236.0,72.3097,72.3796,72.2922,72.3621,37236.0
2017-02-24 13:55:00,82.82,82.89,82.8,82.89,33918.0,72.3709,72.432,72.3534,72.432,33918.0
2017-02-24 14:00:00,82.89,82.92,82.83,82.84,27221.0,72.432,72.4582,72.3796,72.3883,27221.0
2017-02-24 14:05:00,82.84,82.96,82.82,82.92,30493.0,72.3883,72.4932,72.3709,72.4582,30493.0
2017-02-24 14:10:00,82.92,82.97,82.89,82.96,19390.0,72.4582,72.5019,72.432,72.4932,19390.0
2017-02-24 14:15:00,82.96,83.05,82.95,83.03,26981.0,72.4932,72.5718,72.4845,72.5544,26981.0
2017-02-24 14:20:00,83.02,83.06,83.01,83.05,20715.0,72.5456,72.5806,72.5369,72.5718,20715.0
2017-02-24 14:25:00,83.05,83.09,83.01,83.08,25714.0,72.5718,72.6068,72.5369,72.5981,25714.0
2017-02-24 14:30:00,83.09,83.15,83.06,83.07,40429.0,72.6068,72.6592,72.5806,72.5893,40429.0
2017-02-24 14:35:00,83.06,83.08,83.02,83.02,20260.0,72.5806,72.5981,72.5456,72.5456,20260.0
2017-02-24 14:40:00,83.02,83.09,83.02,83.04,19380.0,72.5456,72.6068,72.5456,72.5631,19380.0
2017-02-24 14:45:00,83.03,83.06,82.99,83.06,31122.0,72.5544,72.5806,72.5194,72.5806,31122.0
2017-02-24 14:50:00,83.06,83.06,82.94,82.98,52346.0,72.5806,72.5806,72.4757,72.5107,52346.0
2017-02-24 14:55:00,82.98,82.99,82.95,82.97,23661.0,72.5107,72.5194,72.4845,72.5019,23661.0
2017-02-24 15:00:00,82.98,83.0,82.88,82.9,45011.0,72.5107,72.5281,72.4233,72.4408,45011.0
2017-02-24 15:05:00,82.9,82.97,82.85,82.87,32811.0,72.4408,72.5019,72.3971,72.4146,32811.0
2017-02-24 15:10:00,82.86,82.87,82.74,82.76,43272.0,72.4058,72.4146,72.301,72.3184,43272.0
2017-02-24 15:15:00,82.76,82.79,82.68,82.68,31404.0,72.3184,72.3446,72.2485,72.2485,31404.0
2017-02-24 15:20:00,82.69,82.76,82.68,82.7,39069.0,72.2573,72.3184,72.2485,72.266,39069.0
2017-02-24 15:25:00,82.7,82.72,82.66,82.72,32704.0,72.266,72.2835,72.231,72.2835,32704.0
2017-02-24 15:30:00,82.72,82.75,82.69,82.71,37351.0,72.2835,72.3097,72.2573,72.2747,37351.0
2017-02-24 15:35:00,82.71,82.82,82.71,82.76,40621.0,72.2747,72.3709,72.2747,72.3184,40621.0
2017-02-24 15:40:00,82.76,82.92,82.76,82.91,42273.0,72.3184,72.4582,72.3184,72.4495,42273.0
2017-02-24 15:45:00,82.9,82.95,82.86,82.93,47655.0,72.4408,72.4845,72.4058,72.467,47655.0
2017-02-24 15:50:00,82.94,82.97,82.76,82.78,149311.0,72.4757,72.5019,72.3184,72.3359,149311.0
2017-02-24 15:55:00,82.79,82.88,82.68,82.88,328673.0,72.3446,72.4233,72.2485,72.4233,328673.0
2017-02-27 09:30:00,82.83,83.09,82.8,82.91,107761.0,72.3796,72.6068,72.3534,72.4495,107761.0
2017-02-27 09:35:00,82.9,82.91,82.78,82.84,31748.0,72.4408,72.4495,72.3359,72.3883,31748.0
2017-02-27 09:40:00,82.89,82.91,82.74,82.83,27774.0,72.432,72.4495,72.301,72.3796,27774.0
2017-02-27 09:45:00,82.81,82.97,82.75,82.95,67224.0,72.3621,72.5019,72.3097,72.4845,67224.0
2017-02-27 09:50:00,82.95,83.19,82.89,83.16,29991.0,72.4845,72.6942,72.432,72.668,29991.0
2017-02-27 09:55:00,83.17,83.2,82.96,83.2,38309.0,72.6767,72.7029,72.4932,72.7029,38309.0
2017-02-27 10:00:00,83.21,83.23,83.13,83.23,43389.0,72.7117,72.7291,72.6417,72.7291,43389.0
2017-02-27 10:05:00,83.21,83.21,83.14,83.21,30601.0,72.7117,72.7117,72.6505,72.7117,30601.0
2017-02-27 10:10:00,83.2,83.23,83.08,83.08,35214.0,72.7029,72.7291,72.5981,72.5981,35214.0
2017-02-27 10:15:00,83.08,83.13,82.66,82.73,49099.0,72.5981,72.6417,72.231,72.2922,49099.0
2017-02-27 10:20:00,82.74,83.0,82.73,82.97,24575.0,72.301,72.5281,72.2922,72.5019,24575.0
2017-02-27 10:25:00,82.97,83.4,82.97,83.26,67342.0,72.5019,72.8777,72.5019,72.7553,67342.0
2017-02-27 10:30:00,83.21,83.3,83.18,83.22,60012.0,72.7117,72.7903,72.6854,72.7204,60012.0
2017-02-27 10:35:00,83.22,83.31,83.19,83.22,44405.0,72.7204,72.799,72.6942,72.7204,44405.0
2017-02-27 10:40:00,83.21,83.25,82.93,82.95,22258.0,72.7117,72.7466,72.467,72.4845,22258.0
2017-02-27 10:45:00,82.95,83.06,82.95,83.06,53270.0,72.4845,72.5806,72.4845,72.5806,53270.0
2017-02-27 10:50:00,83.06,83.14,82.99,83.14,32230.0,72.5806,72.6505,72.5194,72.6505,32230.0
2017-02-27 10:55:00,83.14,83.15,82.95,82.96,26956.0,72.6505,72.6592,72.4845,72.4932,26956.0
2017-02-27 11:00:00,82.97,83.11,82.97,83.08,27827.0,72.5019,72.6243,72.5019,72.5981,27827.0
2017-02-27 11:05:00,83.09,83.13,83.05,83.08,19595.0,72.6068,72.6417,72.5718,72.5981,19595.0
2017-02-27 11:10:00,83.07,83.07,82.83,82.86,36893.0,72.5893,72.5893,72.3796,72.4058,36893.0
2017-02-27 11:15:00,82.86,82.9,82.8,82.9,42159.0,72.4058,72.4408,72.3534,72.4408,42159.0
2017-02-27 11:20:00,82.9,82.97,82.88,82.95,36121.0,72.4408,72.5019,72.4233,72.4845,36121.0
2017-02-27 11:25:00,82.95,82.95,82.8,82.8,44665.0,72.4845,72.4845,72.3534,72.3534,44665.0
2017-02-27 11:30:00,82.8,82.95,82.8,82.94,52868.0,72.3534,72.4845,72.3534,72.4757,52868.0
2017-02-27 11:35:00,82.94,82.96,82.86,82.96,39259.0,72.4757,72.4932,72.4058,72.4932,39259.0
2017-02-27 11:40:00,82.96,83.22,82.94,83.22,46338.0,72.4932,72.7204,72.4757,72.7204,46338.0
2017-02-27 11:45:00,83.19,83.22,83.16,83.19,36852.0,72.6942,72.7204,72.668,72.6942,36852.0
2017-02-27 11:50:00,83.18,83.25,83.16,83.21,35905.0,72.6854,72.7466,72.668,72.7117,35905.0
2017-02-27 11:55:00,83.21,83.31,83.21,83.23,28468.0,72.7117,72.799,72.7117,72.7291,28468.0
2017-02-27 12:00:00,83.23,83.26,83.09,83.12,22200.0,72.7291,72.7553,72.6068,72.633,22200.0
2017-02-27 12:05:00,83.12,83.2,83.1,83.15,30022.0,72.633,72.7029,72.6155,72.6592,30022.0
2017-02-27 12:10:00,83.14,83.19,83.13,83.18,12088.0,72.6505,72.6942,72.6417,72.6854,12088.0
2017-02-27 12:15:00,83.17,83.21,83.12,83.17,18898.0,72.6767,72.7117,72.633,72.6767,18898.0
2017-02-27 12:20:00,83.15,83.19,83.13,83.16,14927.0,72.6592,72.6942,72.6417,72.668,14927.0
2017-02-27 12:25:00,83.17,83.21,83.14,83.19,23614.0,72.6767,72.7117,72.6505,72.6942,23614.0
2017-02-27 12:30:00,83.18,83.2,83.17,83.2,15679.0,72.6854,72.7029,72.6767,72.7029,15679.0
2017-02-27 12:35:00,83.2,83.2,83.04,83.04,11788.0,72.7029,72.7029,72.5631,72.5631,11788.0
2017-02-27 12:40:00,83.05,83.11,83.03,83.04,24627.0,72.5718,72.6243,72.5544,72.5631,24627.0
2017-02-27 12:45:00,83.03,83.05,82.99,83.02,22846.0,72.5544,72.5718,72.5194,72.5456,22846.0
2017-02-27 12:50:00,83.02,83.1,83.0,83.09,14178.0,72.5456,72.6155,72.5281,72.6068,14178.0
2017-02-27 12:55:00,83.09,83.11,83.0,83.03,16542.0,72.6068,72.6243,72.5281,72.5544,16542.0
2017-02-27 13:00:00,83.03,83.06,83.02,83.05,16062.0,72.5544,72.5806,72.5456,72.5718,16062.0
2017-02-27 13:05:00,83.05,83.06,83.02,83.04,12461.0,72.5718,72.5806,72.5456,72.5631,12461.0
2017-02-27 13:10:00,83.05,83.09,83.04,83.09,12287.0,72.5718,72.6068,72.5631,72.6068,12287.0
2017-02-27 13:15:00,83.08,83.1,83.0,83.05,24645.0,72.5981,72.6155,72.5281,72.5718,24645.0
2017-02-27 13:20:00,83.04,83.04,82.99,83.0,20082.0,72.5631,72.5631,72.5194,72.5281,20082.0
2017-02-27 13:25:00,83.0,83.07,82.99,83.01,12775.0,72.5281,72.5893,72.5194,72.5369,12775.0
2017-02-27 13:30:00,83.0,83.06,83.0,83.01,22707.0,72.5281,72.5806,72.5281,72.5369,22707.0
2017-02-27 13:35:00,83.01,83.03,82.99,83.03,15005.0,72.5369,72.5544,72.5194,72.5544,15005.0
2017-02-27 13:40:00,83.03,83.04,83.0,83.03,24357.0,72.5544,72.5631,72.5281,72.5544,24357.0
2017-02-27 13:45:00,83.03,83.06,82.98,83.0,19649.0,72.5544,72.5806,72.5107,72.5281,19649.0
2017-02-27 13:50:00,82.99,83.06,82.99,83.04,15520.0,72.5194,72.5806,72.5194,72.5631,15520.0
2017-02-27 13:55:00,83.02,83.02,82.97,82.99,9059.0,72.5456,72.5456,72.5019,72.5194,9059.0
2017-02-27 14:00:00,82.99,83.01,82.92,82.94,12638.0,72.5194,72.5369,72.4582,72.4757,12638.0
2017-02-27 14:05:00,82.95,82.96,82.86,82.88,11085.0,72.4845,72.4932,72.4058,72.4233,11085.0
2017-02-27 14:10:00,82.87,82.89,82.81,82.85,18023.0,72.4146,72.432,72.3621,72.3971,18023.0
2017-02-27 14:15:00,82.86,82.86,82.73,82.74,59503.0,72.4058,72.4058,72.2922,72.301,59503.0
2017-02-27 14:20:00,82.73,82.78,82.7,82.78,26080.0,72.2922,72.3359,72.266,72.3359,26080.0
2017-02-27 14:25:00,82.79,82.89,82.77,82.8,18949.0,72.3446,72.432,72.3272,72.3534,18949.0
2017-02-27 14:30:00,82.81,82.85,82.79,82.83,17443.0,72.3621,72.3971,72.3446,72.3796,17443.0
2017-02-27 14:35:00,82.85,82.97,82.85,82.9,25995.0,72.3971,72.5019,72.3971,72.4408,25995.0
2017-02-27 14:40:00,82.91,82.95,82.87,82.94,19073.0,72.4495,72.4845,72.4146,72.4757,19073.0
2017-02-27 14:45:00,82.95,82.99,82.93,82.93,21569.0,72.4845,72.5194,72.467,72.467,21569.0
2017-02-27 14:50:00,82.95,83.01,82.94,83.0,15669.0,72.4845,72.5369,72.4757,72.5281,15669.0
2017-02-27 14:55:00,83.0,83.01,82.94,83.0,19601.0,72.5281,72.5369,72.4757,72.5281,19601.0
2017-02-27 15:00:00,83.0,83.11,83.0,83.11,20920.0,72.5281,72.6243,72.5281,72.6243,20920.0
2017-02-27 15:05:00,83.09,83.21,83.09,83.21,24010.0,72.6068,72.7117,72.6068,72.7117,24010.0
2017-02-27 15:10:00,83.21,83.21,83.15,83.2,20285.0,72.7117,72.7117,72.6592,72.7029,20285.0
2017-02-27 15:15:00,83.2,83.24,83.14,83.14,22671.0,72.7029,72.7379,72.6505,72.6505,22671.0
2017-02-27 15:20:00,83.14,83.23,83.11,83.21,29472.0,72.6505,72.7291,72.6243,72.7117,29472.0
2017-02-27 15:25:00,83.22,83.24,83.18,83.23,27918.0,72.7204,72.7379,72.6854,72.7291,27918.0
2017-02-27 15:30:00,83.24,83.26,83.22,83.23,39537.0,72.7379,72.7553,72.7204,72.7291,39537.0
2017-02-27 15:35:00,83.24,83.32,83.23,83.32,43632.0,72.7379,72.8078,72.7291,72.8078,43632.0
2017-02-27 15:40:00,83.31,83.35,83.29,83.33,48162.0,72.799,72.834,72.7816,72.8165,48162.0
2017-02-27 15:45:00,83.33,83.33,83.1,83.1,75635.0,72.8165,72.8165,72.6155,72.6155,75635.0
2017-02-27 15:50:00,83.1,83.11,83.03,83.05,62058.0,72.6155,72.6243,72.5544,72.5718,62058.0
2017-02-27 15:55:00,83.06,83.11,83.0,83.07,157781.0,72.5806,72.6243,72.5281,72.5893,157781.0
2017-02-28 09:30:00,82.82,83.0,82.71,82.97,70480.0,72.3709,72.5281,72.2747,72.5019,70480.0
2017-02-28 09:35:00,82.98,83.05,82.58,82.64,106927.0,72.5107,72.5718,72.1611,72.2136,106927.0
2017-02-28 09:40:00,82.67,83.1,82.65,83.1,39012.0,72.2398,72.6155,72.2223,72.6155,39012.0
2017-02-28 09:45:00,83.11,83.23,82.95,83.13,52220.0,72.6243,72.7291,72.4845,72.6417,52220.0
2017-02-28 09:50:00,83.16,83.2,82.94,83.19,29270.0,72.668,72.7029,72.4757,72.6942,29270.0
2017-02-28 09:55:00,83.2,83.28,83.03,83.15,49013.0,72.7029,72.7728,72.5544,72.6592,49013.0
2017-02-28 10:00:00,83.19,83.23,83.07,83.09,27670.0,72.6942,72.7291,72.5893,72.6068,27670.0
2017-02-28 10:05:00,83.13,83.19,83.01,83.17,20652.0,72.6417,72.6942,72.5369,72.6767,20652.0
2017-02-28 10:10:00,83.19,83.48,83.18,83.42,25119.0,72.6942,72.9476,72.6854,72.8952,25119.0
2017-02-28 10:15:00,83.41,83.41,83.18,83.19,15621.0,72.8864,72.8864,72.6854,72.6942,15621.0
2017-02-28 10:20:00,83.18,83.31,83.17,83.22,12773.0,72.6854,72.799,72.6767,72.7204,12773.0
2017-02-28 10:25:00,83.2,83.3,83.18,83.21,18351.0,72.7029,72.7903,72.6854,72.7117,18351.0
2017-02-28 10:30:00,83.21,83.25,83.17,83.23,12648.0,72.7117,72.7466,72.6767,72.7291,12648.0
2017-02-28 10:35:00,83.24,83.33,83.24,83.27,16729.0,72.7379,72.8165,72.7379,72.7641,16729.0
2017-02-28 10:40:00,83.27,83.28,83.2,83.28,7037.0,72.7641,72.7728,72.7029,72.7728,7037.0
2017-02-28 10:45:00,83.28,83.29,83.23,83.27,13490.0,72.7728,72.7816,72.7291,72.7641,13490.0
2017-02-28 10:50:00,83.26,83.37,83.22,83.31,19677.0,72.7553,72.8515,72.7204,72.799,19677.0
2017-02-28 10:55:00,83.31,83.33,83.24,83.26,10685.0,72.799,72.8165,72.7379,72.7553,10685.0
2017-02-28 11:00:00,83.29,83.3,83.21,83.23,20224.0,72.7816,72.7903,72.7117,72.7291,20224.0
2017-02-28 11:05:00,83.23,83.23,83.13,83.14,25598.0,72.7291,72.7291,72.6417,72.6505,25598.0
2017-02-28 11:10:00,83.14,83.19,83.14,83.16,23352.0,72.6505,72.6942,72.6505,72.668,23352.0
2017-02-28 11:15:00,83.16,83.26,83.14,83.26,17789.0,72.668,72.7553,72.6505,72.7553,17789.0
2017-02-28 11:20:00,83.26,83.26,83.13,83.16,20906.0,72.7553,72.7553,72.6417,72.668,20906.0
2017-02-28 11:25:00,83.16,83.18,83.1,83.13,14873.0,72.668,72.6854,72.6155,72.6417,14873.0
2017-02-28 11:30:00,83.15,83.18,83.12,83.13,11439.0,72.6592,72.6854,72.633,72.6417,11439.0
2017-02-28 11:35:00,83.11,83.13,83.08,83.12,12324.0,72.6243,72.6417,72.5981,72.633,12324.0
2017-02-28 11:40:00,83.12,83.13,83.09,83.11,10450.0,72.633,72.6417,72.6068,72.6243,10450.0
2017-02-28 11:45:00,83.11,83.21,83.1,83.21,12380.0,72.6243,72.7117,72.6155,72.7117,12380.0
2017-02-28 11:50:00,83.23,83.23,83.13,83.16,10877.0,72.7291,72.7291,72.6417,72.668,10877.0
2017-02-28 11:55:00,83.17,83.21,83.14,83.18,8884.0,72.6767,72.7117,72.6505,72.6854,8884.0
2017-02-28 12:00:00,83.17,83.17,83.1,83.11,13655.0,72.6767,72.6767,72.6155,72.6243,13655.0
2017-02-28 12:05:00,83.11,83.16,83.09,83.1,32500.0,72.6243,72.668,72.6068,72.6155,32500.0
2017-02-28 12:10:00,83.11,83.11,83.06,83.07,6715.0,72.6243,72.6243,72.5806,72.5893,6715.0
2017-02-28 12:15:00,83.07,83.07,83.02,83.04,12866.0,72.5893,72.5893,72.5456,72.5631,12866.0
2017-02-28 12:20:00,83.03,83.04,82.94,82.95,26465.0,72.5544,72.5631,72.4757,72.4845,26465.0
2017-02-28 12:25:00,82.94,82.94,82.78,82.83,27492.0,72.4757,72.4757,72.3359,72.3796,27492.0
2017-02-28 12:30:00,82.83,82.87,82.76,82.86,25156.0,72.3796,72.4146,72.3184,72.4058,25156.0
2017-02-28 12:35:00,82.86,82.87,82.82,82.87,11179.0,72.4058,72.4146,72.3709,72.4146,11179.0
2017-02-28 12:40:00,82.87,82.97,82.86,82.96,10897.0,72.4146,72.5019,72.4058,72.4932,10897.0
2017-02-28 12:45:00,82.95,82.98,82.92,82.97,13444.0,72.4845,72.5107,72.4582,72.5019,13444.0
2017-02-28 12:50:00,82.98,83.0,82.95,83.0,18252.0,72.5107,72.5281,72.4845,72.5281,18252.0
2017-02-28 12:55:00,83.0,83.01,82.98,82.99,14067.0,72.5281,72.5369,72.5107,72.5194,14067.0
2017-02-28 13:00:00,82.98,82.99,82.94,82.94,22178.0,72.5107,72.5194,72.4757,72.4757,22178.0
2017-02-28 13:05:00,82.93,82.95,82.84,82.84,20015.0,72.467,72.4845,72.3883,72.3883,20015.0
2017-02-28 13:10:00,82.84,82.85,82.76,82.8,37384.0,72.3883,72.3971,72.3184,72.3534,37384.0
2017-02-28 13:15:00,82.8,82.88,82.8,82.88,63043.0,72.3534,72.4233,72.3534,72.4233,63043.0
2017-02-28 13:20:00,82.88,82.91,82.85,82.86,12654.0,72.4233,72.4495,72.3971,72.4058,12654.0
2017-02-28 13:25:00,82.85,82.85,82.76,82.79,22688.0,72.3971,72.3971,72.3184,72.3446,22688.0
2017-02-28 13:30:00,82.8,82.94,82.8,82.89,92507.0,72.3534,72.4757,72.3534,72.432,92507.0
2017-02-28 13:35:00,82.89,83.06,82.88,83.06,25820.0,72.432,72.5806,72.4233,72.5806,25820.0
2017-02-28 13:40:00,83.05,83.13,83.04,83.06,17130.0,72.5718,72.6417,72.5631,72.5806,17130.0
2017-02-28 13:45:00,83.08,83.08,83.0,83.04,45156.0,72.5981,72.5981,72.5281,72.5631,45156.0
2017-02-28 13:50:00,83.05,83.05,82.96,82.98,15177.0,72.5718,72.5718,72.4932,72.5107,15177.0
2017-02-28 13:55:00,82.98,83.03,82.98,83.01,12622.0,72.5107,72.5544,72.5107,72.5369,12622.0
2017-02-28 14:00:00,83.02,83.05,83.0,83.01,30715.0,72.5456,72.5718,72.5281,72.5369,30715.0
2017-02-28 14:05:00,83.01,83.02,82.95,82.96,16594.0,72.5369,72.5456,72.4845,72.4932,16594.0
2017-02-28 14:10:00,82.97,83.0,82.96,82.98,10912.0,72.5019,72.5281,72.4932,72.5107,10912.0
2017-02-28 14:15:00,82.98,83.0,82.91,82.96,15423.0,72.5107,72.5281,72.4495,72.4932,15423.0
2017-02-28 14:20:00,82.95,82.98,82.92,82.96,16592.0,72.4845,72.5107,72.4582,72.4932,16592.0
2017-02-28 14:25:00,82.96,82.98,82.94,82.97,16680.0,72.4932,72.5107,72.4757,72.5019,16680.0
2017-02-28 14:30:00,82.97,83.03,82.95,83.03,12954.0,72.5019,72.5544,72.4845,72.5544,12954.0
2017-02-28 14:35:00,83.02,83.02,82.93,82.95,15109.0,72.5456,72.5456,72.467,72.4845,15109.0
2017-02-28 14:40:00,82.95,82.98,82.94,82.98,19159.0,72.4845,72.5107,72.4757,72.5107,19159.0
2017-02-28 14:45:00,82.98,83.0,82.96,83.0,23573.0,72.5107,72.5281,72.4932,72.5281,23573.0
2017-02-28 14:50:00,83.0,83.02,82.99,83.01,22921.0,72.5281,72.5456,72.5194,72.5369,22921.0
2017-02-28 14:55:00,83.02,83.02,82.97,82.97,15361.0,72.5456,72.5456,72.5019,72.5019,15361.0
2017-02-28 15:00:00,82.97,82.99,82.96,82.98,19572.0,72.5019,72.5194,72.4932,72.5107,19572.0
2017-02-28 15:05:00,82.97,82.98,82.94,82.94,11979.0,72.5019,72.5107,72.4757,72.4757,11979.0
2017-02-28 15:10:00,82.95,83.0,82.95,82.97,30424.0,72.4845,72.5281,72.4845,72.5019,30424.0
2017-02-28 15:15:00,82.97,82.99,82.94,82.98,18436.0,72.5019,72.5194,72.4757,72.5107,18436.0
2017-02-28 15:20:00,82.98,82.99,82.94,82.94,17096.0,72.5107,72.5194,72.4757,72.4757,17096.0
2017-02-28 15:25:00,82.95,82.95,82.89,82.9,27785.0,72.4845,72.4845,72.432,72.4408,27785.0
2017-02-28 15:30:00,82.89,82.9,82.82,82.82,27515.0,72.432,72.4408,72.3709,72.3709,27515.0
2017-02-28 15:35:00,82.83,82.88,82.73,82.73,55417.0,72.3796,72.4233,72.2922,72.2922,55417.0
2017-02-28 15:40:00,82.73,82.75,82.69,82.73,48429.0,72.2922,72.3097,72.2573,72.2922,48429.0
2017-02-28 15:45:00,82.73,82.79,82.66,82.71,113449.0,72.2922,72.3446,72.231,72.2747,113449.0
2017-02-28 15:50:00,82.71,82.8,82.7,82.71,140558.0,72.2747,72.3534,72.266,72.2747,140558.0
2017-02-28 15:55:00,82.71,82.87,82.7,82.82,198528.0,72.2747,72.4146,72.266,72.3709,198528.0
2017-03-01 09:30:00,83.44,83.49,82.97,83.03,69341.0,72.9126,72.9563,72.5019,72.5544,69341.0
2017-03-01 09:35:00,83.02,83.36,83.02,83.09,34113.0,72.5456,72.8427,72.5456,72.6068,34113.0
2017-03-01 09:40:00,83.13,83.17,83.02,83.06,31452.0,72.6417,72.6767,72.5456,72.5806,31452.0
2017-03-01 09:45:00,83.07,83.17,82.97,83.12,52017.0,72.5893,72.6767,72.5019,72.633,52017.0
2017-03-01 09:50:00,83.15,83.24,83.08,83.09,20099.0,72.6592,72.7379,72.5981,72.6068,20099.0
2017-03-01 09:55:00,83.13,83.35,83.13,83.34,57693.0,72.6417,72.834,72.6417,72.8253,57693.0
2017-03-01 10:00:00,83.34,83.4,83.21,83.36,22862.0,72.8253,72.8777,72.7117,72.8427,22862.0
2017-03-01 10:05:00,83.33,83.36,83.26,83.28,23193.0,72.8165,72.8427,72.7553,72.7728,23193.0
2017-03-01 10:10:00,83.27,83.27,83.11,83.16,38661.0,72.7641,72.7641,72.6243,72.668,38661.0
2017-03-01 10:15:00,83.16,83.31,83.15,83.28,27590.0,72.668,72.799,72.6592,72.7728,27590.0
2017-03-01 10:20:00,83.29,83.31,83.2,83.2,23600.0,72.7816,72.799,72.7029,72.7029,23600.0
2017-03-01 10:25:00,83.2,83.22,83.12,83.17,23618.0,72.7029,72.7204,72.633,72.6767,23618.0
2017-03-01 10:30:00,83.17,83.25,83.12,83.23,21361.0,72.6767,72.7466,72.633,72.7291,21361.0
2017-03-01 10:35:00,83.23,83.3,83.2,83.28,24051.0,72.7291,72.7903,72.7029,72.7728,24051.0
2017-03-01 10:40:00,83.27,83.32,83.27,83.29,10463.0,72.7641,72.8078,72.7641,72.7816,10463.0
2017-03-01 10:45:00,83.27,83.4,83.21,83.4,11089.0,72.7641,72.8777,72.7117,72.8777,11089.0
2017-03-01 10:50:00,83.39,83.48,83.33,83.48,26291.0,72.8689,72.9476,72.8165,72.9476,26291.0
2017-03-01 10:55:00,83.48,83.65,83.47,83.64,55182.0,72.9476,73.0961,72.9389,73.0874,55182.0
2017-03-01 11:00:00,83.64,83.75,83.62,83.7,45640.0,73.0874,73.1835,73.0699,73.1398,45640.0
2017-03-01 11:05:00,83.7,83.71,83.62,83.67,65590.0,73.1398,73.1486,73.0699,73.1136,65590.0
2017-03-01 11:10:00,83.67,83.67,83.54,83.56,35771.0,73.1136,73.1136,73.0,73.0175,35771.0
2017-03-01 11:15:00,83.56,83.66,83.55,83.64,32906.0,73.0175,73.1049,73.0088,73.0874,32906.0
2017-03-01 11:20:00,83.67,83.68,83.57,83.58,27179.0,73.1136,73.1224,73.0262,73.035,27179.0
2017-03-01 11:25:00,83.59,83.69,83.58,83.64,28384.0,73.0437,73.1311,73.035,73.0874,28384.0
2017-03-01 11:30:00,83.64,83.66,83.59,83.66,25451.0,73.0874,73.1049,73.0437,73.1049,25451.0
2017-03-01 11:35:00,83.64,83.68,83.62,83.63,22357.0,73.0874,73.1224,73.0699,73.0787,22357.0
2017-03-01 11:40:00,83.62,83.64,83.52,83.52,34999.0,73.0699,73.0874,72.9825,72.9825,34999.0
2017-03-01 11:45:00,83.55,83.61,83.55,83.6,9683.0,73.0088,73.0612,73.0088,73.0524,9683.0
2017-03-01 11:50:00,83.6,83.63,83.51,83.57,47411.0,73.0524,73.0787,72.9738,73.0262,47411.0
2017-03-01 11:55:00,83.57,83.63,83.51,83.55,27991.0,73.0262,73.0787,72.9738,73.0088,27991.0
2017-03-01 12:00:00,83.58,83.71,83.58,83.7,71207.0,73.035,73.1486,73.035,73.1398,71207.0
2017-03-01 12:05:00,83.72,83.84,83.69,83.84,26238.0,73.1573,73.2622,73.1311,73.2622,26238.0
2017-03-01 12:10:00,83.84,83.86,83.79,83.83,26465.0,73.2622,73.2796,73.2185,73.2534,26465.0
2017-03-01 12:15:00,83.83,83.9,83.8,83.84,10640.0,73.2534,73.3146,73.2272,73.2622,10640.0
2017-03-01 12:20:00,83.83,83.85,83.74,83.85,14680.0,73.2534,73.2709,73.1748,73.2709,14680.0
2017-03-01 12:25:00,83.84,83.9,83.82,83.88,21703.0,73.2622,73.3146,73.2447,73.2971,21703.0
2017-03-01 12:30:00,83.88,83.88,83.8,83.8,21121.0,73.2971,73.2971,73.2272,73.2272,21121.0
2017-03-01 12:35:00,83.8,83.82,83.63,83.65,17806.0,73.2272,73.2447,73.0787,73.0961,17806.0
2017-03-01 12:40:00,83.65,83.76,83.64,83.69,10986.0,73.0961,73.1923,73.0874,73.1311,10986.0
2017-03-01 12:45:00,83.7,83.76,83.7,83.71,11161.0,73.1398,73.1923,73.1398,73.1486,11161.0
2017-03-01 12:50:00,83.69,83.7,83.62,83.65,12902.0,73.1311,73.1398,73.0699,73.0961,12902.0
2017-03-01 12:55:00,83.67,83.67,83.47,83.53,18359.0,73.1136,73.1136,72.9389,72.9913,18359.0
2017-03-01 13:00:00,83.53,83.68,83.53,83.67,22627.0,72.9913,73.1224,72.9913,73.1136,22627.0
2017-03-01 13:05:00,83.68,83.78,83.67,83.71,14584.0,73.1224,73.2097,73.1136,73.1486,14584.0
2017-03-01 13:10:00,83.69,83.72,83.65,83.69,13718.0,73.1311,73.1573,73.0961,73.1311,13718.0
2017-03-01 13:15:00,83.68,83.72,83.65,83.67,13120.0,73.1224,73.1573,73.0961,73.1136,13120.0
2017-03-01 13:20:00,83.7,83.73,83.67,83.7,13392.0,73.1398,73.166,73.1136,73.1398,13392.0
2017-03-01 13:25:00,83.71,83.75,83.67,83.75,13911.0,73.1486,73.1835,73.1136,73.1835,13911.0
2017-03-01 13:30:00,83.75,83.76,83.67,83.67,13802.0,73.1835,73.1923,73.1136,73.1136,13802.0
2017-03-01 13:35:00,83.68,83.77,83.67,83.67,16162.0,73.1224,73.201,73.1136,73.1136,16162.0
2017-03-01 13:40:00,83.67,83.71,83.66,83.68,13462.0,73.1136,73.1486,73.1049,73.1224,13462.0
2017-03-01 13:45:00,83.68,83.77,83.68,83.75,20256.0,73.1224,73.201,73.1224,73.1835,20256.0
2017-03-01 13:50:00,83.75,83.75,83.65,83.7,17084.0,73.1835,73.1835,73.0961,73.1398,17084.0
2017-03-01 13:55:00,83.7,83.79,83.7,83.79,21185.0,73.1398,73.2185,73.1398,73.2185,21185.0
2017-03-01 14:00:00,83.78,83.79,83.76,83.78,20120.0,73.2097,73.2185,73.1923,73.2097,20120.0
2017-03-01 14:05:00,83.78,83.87,83.78,83.84,39268.0,73.2097,73.2884,73.2097,73.2622,39268.0
2017-03-01 14:10:00,83.83,83.87,83.82,83.85,18913.0,73.2534,73.2884,73.2447,73.2709,18913.0
2017-03-01 14:15:00,83.84,83.99,83.84,83.97,37487.0,73.2622,73.3932,73.2622,73.3758,37487.0
2017-03-01 14:20:00,83.98,84.0,83.94,83.97,27974.0,73.3845,73.402,73.3496,73.3758,27974.0
2017-03-01 14:25:00,83.99,83.99,83.94,83.98,14157.0,73.3932,73.3932,73.3496,73.3845,14157.0
2017-03-01 14:30:00,83.97,83.98,83.94,83.96,19039.0,73.3758,73.3845,73.3496,73.367,19039.0
2017-03-01 14:35:00,83.96,84.0,83.9,83.94,23087.0,73.367,73.402,73.3146,73.3496,23087.0
2017-03-01 14:40:00,83.94,84.05,83.93,84.02,87412.0,73.3496,73.4457,73.3408,73.4195,87412.0
2017-03-01 14:45:00,84.01,84.08,83.98,84.06,37416.0,73.4107,73.4719,73.3845,73.4544,37416.0
2017-03-01 14:50:00,84.06,84.07,83.99,84.01,28967.0,73.4544,73.4632,73.3932,73.4107,28967.0
2017-03-01 14:55:00,84.01,84.14,84.01,84.12,32481.0,73.4107,73.5243,73.4107,73.5068,32481.0
2017-03-01 15:00:00,84.12,84.12,83.99,84.0,40982.0,73.5068,73.5068,73.3932,73.402,40982.0
2017-03-01 15:05:00,83.99,84.04,83.94,83.95,50332.0,73.3932,73.4369,73.3496,73.3583,50332.0
2017-03-01 15:10:00,83.96,84.03,83.94,83.96,35358.0,73.367,73.4282,73.3496,73.367,35358.0
2017-03-01 15:15:00,83.96,83.97,83.87,83.96,40964.0,73.367,73.3758,73.2884,73.367,40964.0
2017-03-01 15:20:00,83.96,83.99,83.86,83.95,32318.0,73.367,73.3932,73.2796,73.3583,32318.0
2017-03-01 15:25:00,83.94,83.96,83.88,83.93,25131.0,73.3496,73.367,73.2971,73.3408,25131.0
2017-03-01 15:30:00,83.93,83.93,83.87,83.9,46304.0,73.3408,73.3408,73.2884,73.3146,46304.0
2017-03-01 15:35:00,83.9,83.95,83.87,83.89,48491.0,73.3146,73.3583,73.2884,73.3059,48491.0
2017-03-01 15:40:00,83.88,84.0,83.87,83.97,55537.0,73.2971,73.402,73.2884,73.3758,55537.0
2017-03-01 15:45:00,83.98,84.09,83.95,84.01,62002.0,73.3845,73.4806,73.3583,73.4107,62002.0
2017-03-01 15:50:00,84.01,84.08,83.87,83.88,63982.0,73.4107,73.4719,73.2884,73.2971,63982.0
2017-03-01 15:55:00,83.88,83.93,83.81,83.84,155640.0,73.2971,73.3408,73.236,73.2622,155640.0
2017-03-02 09:30:00,83.87,83.89,83.63,83.7,53787.0,73.2884,73.3059,73.0787,73.1398,53787.0
2017-03-02 09:35:00,83.66,83.88,83.62,83.83,24551.0,73.1049,73.2971,73.0699,73.2534,24551.0
2017-03-02 09:40:00,83.86,83.9,83.81,83.82,24291.0,73.2796,73.3146,73.236,73.2447,24291.0
2017-03-02 09:45:00,83.85,83.92,83.67,83.81,111858.0,73.2709,73.3321,73.1136,73.236,111858.0
2017-03-02 09:50:00,83.86,83.87,83.47,83.5,45026.0,73.2796,73.2884,72.9389,72.9651,45026.0
2017-03-02 09:55:00,83.51,83.69,83.47,83.66,18139.0,72.9738,73.1311,72.9389,73.1049,18139.0
2017-03-02 10:00:00,83.65,83.73,83.55,83.58,21518.0,73.0961,73.166,73.0088,73.035,21518.0
2017-03-02 10:05:00,83.59,83.9,83.59,83.86,26773.0,73.0437,73.3146,73.0437,73.2796,26773.0
2017-03-02 10:10:00,83.86,83.9,83.75,83.79,25560.0,73.2796,73.3146,73.1835,73.2185,25560.0
2017-03-02 10:15:00,83.79,83.79,83.66,83.68,16971.0,73.2185,73.2185,73.1049,73.1224,16971.0
2017-03-02 10:20:00,83.69,83.72,83.6,83.65,17028.0,73.1311,73.1573,73.0524,73.0961,17028.0
2017-03-02 10:25:00,83.65,83.69,83.62,83.63,19768.0,73.0961,73.1311,73.0699,73.0787,19768.0
2017-03-02 10:30:00,83.64,83.64,83.56,83.58,17055.0,73.0874,73.0874,73.0175,73.035,17055.0
2017-03-02 10:35:00,83.58,83.64,83.55,83.58,17217.0,73.035,73.0874,73.0088,73.035,17217.0
2017-03-02 10:40:00,83.59,83.69,83.58,83.68,11988.0,73.0437,73.1311,73.035,73.1224,11988.0
2017-03-02 10:45:00,83.68,83.73,83.63,83.66,41783.0,73.1224,73.166,73.0787,73.1049,41783.0
2017-03-02 10:50:00,83.68,83.73,83.67,83.7,10889.0,73.1224,73.166,73.1136,73.1398,10889.0
2017-03-02 10:55:00,83.69,83.7,83.65,83.67,12134.0,73.1311,73.1398,73.0961,73.1136,12134.0
2017-03-02 11:00:00,83.67,83.69,83.57,83.59,17279.0,73.1136,73.1311,73.0262,73.0437,17279.0
2017-03-02 11:05:00,83.59,83.61,83.55,83.57,18282.0,73.0437,73.0612,73.0088,73.0262,18282.0
2017-03-02 11:10:00,83.58,83.62,83.53,83.61,30814.0,73.035,73.0699,72.9913,73.0612,30814.0
2017-03-02 11:15:00,83.61,83.69,83.61,83.67,7723.0,73.0612,73.1311,73.0612,73.1136,7723.0
2017-03-02 11:20:00,83.67,83.69,83.65,83.66,11415.0,73.1136,73.1311,73.0961,73.1049,11415.0
2017-03-02 11:25:00,83.67,83.75,83.66,83.75,12893.0,73.1136,73.1835,73.1049,73.1835,12893.0
2017-03-02 11:30:00,83.75,83.78,83.63,83.65,21388.0,73.1835,73.2097,73.0787,73.0961,21388.0
2017-03-02 11:35:00,83.66,83.68,83.64,83.67,21683.0,73.1049,73.1224,73.0874,73.1136,21683.0
2017-03-02 11:40:00,83.68,83.7,83.67,83.68,13401.0,73.1224,73.1398,73.1136,73.1224,13401.0
2017-03-02 11:45:00,83.69,83.73,83.68,83.69,15304.0,73.1311,73.166,73.1224,73.1311,15304.0
2017-03-02 11:50:00,83.7,83.75,83.67,83.75,11561.0,73.1398,73.1835,73.1136,73.1835,11561.0
2017-03-02 11:55:00,83.76,83.86,83.75,83.86,17565.0,73.1923,73.2796,73.1835,73.2796,17565.0
2017-03-02 12:00:00,83.87,83.93,83.81,83.92,15292.0,73.2884,73.3408,73.236,73.3321,15292.0
2017-03-02 12:05:00,83.94,83.95,83.9,83.93,13074.0,73.3496,73.3583,73.3146,73.3408,13074.0
2017-03-02 12:10:00,83.92,83.92,83.81,83.82,14111.0,73.3321,73.3321,73.236,73.2447,14111.0
2017-03-02 12:15:00,83.83,83.84,83.77,83.78,21537.0,73.2534,73.2622,73.201,73.2097,21537.0
2017-03-02 12:20:00,83.77,83.79,83.65,83.66,16071.0,73.201,73.2185,73.0961,73.1049,16071.0
2017-03-02 12:25:00,83.67,83.68,83.62,83.63,20363.0,73.1136,73.1224,73.0699,73.0787,20363.0
2017-03-02 12:30:00,83.63,83.65,83.61,83.61,11233.0,73.0787,73.0961,73.0612,73.0612,11233.0
2017-03-02 12:35:00,83.61,83.72,83.6,83.7,25785.0,73.0612,73.1573,73.0524,73.1398,25785.0
2017-03-02 12:40:00,83.7,83.72,83.67,83.68,14647.0,73.1398,73.1573,73.1136,73.1224,14647.0
2017-03-02 12:45:00,83.68,83.7,83.6,83.63,32640.0,73.1224,73.1398,73.0524,73.0787,32640.0
2017-03-02 12:50:00,83.63,83.63,83.58,83.62,18158.0,73.0787,73.0787,73.035,73.0699,18158.0
2017-03-02 12:55:00,83.62,83.68,83.61,83.62,21424.0,73.0699,73.1224,73.0612,73.0699,21424.0
2017-03-02 13:00:00,83.62,83.63,83.56,83.6,27343.0,73.0699,73.0787,73.0175,73.0524,27343.0
2017-03-02 13:05:00,83.61,83.62,83.58,83.59,12953.0,73.0612,73.0699,73.035,73.0437,12953.0
2017-03-02 13:10:00,83.58,83.63,83.56,83.57,15998.0,73.035,73.0787,73.0175,73.0262,15998.0
2017-03-02 13:15:00,83.57,83.58,83.43,83.43,17436.0,73.0262,73.035,72.9039,72.9039,17436.0
2017-03-02 13:20:00,83.44,83.47,83.39,83.46,24616.0,72.9126,72.9389,72.8689,72.9301,24616.0
2017-03-02 13:25:00,83.47,83.57,83.46,83.57,20723.0,72.9389,73.0262,72.9301,73.0262,20723.0
2017-03-02 13:30:00,83.56,83.57,83.45,83.48,12104.0,73.0175,73.0262,72.9214,72.9476,12104.0
2017-03-02 13:35:00,83.48,83.51,83.47,83.5,14952.0,72.9476,72.9738,72.9389,72.9651,14952.0
2017-03-02 13:40:00,83.49,83.54,83.48,83.52,14230.0,72.9563,73.0,72.9476,72.9825,14230.0
2017-03-02 13:45:00,83.52,83.52,83.48,83.49,13134.0,72.9825,72.9825,72.9476,72.9563,13134.0
2017-03-02 13:50:00,83.5,83.5,83.45,83.48,41433.0,72.9651,72.9651,72.9214,72.9476,41433.0
2017-03-02 13:55:00,83.48,83.55,83.47,83.47,26478.0,72.9476,73.0088,72.9389,72.9389,26478.0
2017-03-02 14:00:00,83.48,83.51,83.41,83.42,37490.0,72.9476,72.9738,72.8864,72.8952,37490.0
2017-03-02 14:05:00,83.42,83.44,83.37,83.37,20761.0,72.8952,72.9126,72.8515,72.8515,20761.0
2017-03-02 14:10:00,83.37,83.38,83.29,83.3,42685.0,72.8515,72.8602,72.7816,72.7903,42685.0
2017-03-02 14:15:00,83.31,83.32,83.26,83.29,45212.0,72.799,72.8078,72.7553,72.7816,45212.0
2017-03-02 14:20:00,83.29,83.34,83.27,83.3,37927.0,72.7816,72.8253,72.7641,72.7903,37927.0
2017-03-02 14:25:00,83.3,83.38,83.23,83.38,36116.0,72.7903,72.8602,72.7291,72.8602,36116.0
2017-03-02 14:30:00,83.37,83.41,83.34,83.4,24114.0,72.8515,72.8864,72.8253,72.8777,24114.0
2017-03-02 14:35:00,83.39,83.4,83.33,83.35,18154.0,72.8689,72.8777,72.8165,72.834,18154.0
2017-03-02 14:40:00,83.36,83.36,83.31,83.34,24254.0,72.8427,72.8427,72.799,72.8253,24254.0
2017-03-02 14:45:00,83.34,83.44,83.33,83.44,23434.0,72.8253,72.9126,72.8165,72.9126,23434.0
2017-03-02 14:50:00,83.43,83.43,83.34,83.38,18530.0,72.9039,72.9039,72.8253,72.8602,18530.0
2017-03-02 14:55:00,83.37,83.38,83.3,83.34,20476.0,72.8515,72.8602,72.7903,72.8253,20476.0
2017-03-02 15:00:00,83.33,83.33,83.28,83.3,32924.0,72.8165,72.8165,72.7728,72.7903,32924.0
2017-03-02 15:05:00,83.31,83.32,83.26,83.3,54916.0,72.799,72.8078,72.7553,72.7903,54916.0
2017-03-02 15:10:00,83.3,83.31,83.16,83.19,37782.0,72.7903,72.799,72.668,72.6942,37782.0
2017-03-02 15:15:00,83.18,83.18,83.05,83.16,75514.0,72.6854,72.6854,72.5718,72.668,75514.0
2017-03-02 15:20:00,83.16,83.25,83.15,83.22,34638.0,72.668,72.7466,72.6592,72.7204,34638.0
2017-03-02 15:25:00,83.21,83.22,83.12,83.14,38603.0,72.7117,72.7204,72.633,72.6505,38603.0
2017-03-02 15:30:00,83.13,83.16,83.01,83.02,54156.0,72.6417,72.668,72.5369,72.5456,54156.0
2017-03-02 15:35:00,83.02,83.14,83.0,83.11,58615.0,72.5456,72.6505,72.5281,72.6243,58615.0
2017-03-02 15:40:00,83.11,83.11,82.94,82.99,84876.0,72.6243,72.6243,72.4757,72.5194,84876.0
2017-03-02 15:45:00,82.98,83.11,82.98,83.04,97634.0,72.5107,72.6243,72.5107,72.5631,97634.0
2017-03-02 15:50:00,83.04,83.06,82.94,82.95,121379.0,72.5631,72.5806,72.4757,72.4845,121379.0
2017-03-02 15:55:00,82.95,82.98,82.83,82.89,290581.0,72.4845,72.5107,72.3796,72.432,290581.0
2017-03-03 09:30:00,82.7,83.02,82.6,83.02,82037.0,72.266,72.5456,72.1786,72.5456,82037.0
2017-03-03 09:35:00,83.04,83.15,82.82,82.95,46312.0,72.5631,72.6592,72.3709,72.4845,46312.0
2017-03-03 09:40:00,82.94,83.4,82.88,83.35,77534.0,72.4757,72.8777,72.4233,72.834,77534.0
2017-03-03 09:45:00,83.36,83.49,83.23,83.47,35912.0,72.8427,72.9563,72.7291,72.9389,35912.0
2017-03-03 09:50:00,83.48,83.72,83.46,83.71,32223.0,72.9476,73.1573,72.9301,73.1486,32223.0
2017-03-03 09:55:00,83.73,83.77,83.59,83.59,23247.0,73.166,73.201,73.0437,73.0437,23247.0
2017-03-03 10:00:00,83.59,83.74,83.55,83.55,31839.0,73.0437,73.1748,73.0088,73.0088,31839.0
2017-03-03 10:05:00,83.58,83.62,83.4,83.4,18798.0,73.035,73.0699,72.8777,72.8777,18798.0
2017-03-03 10:10:00,83.4,83.57,83.39,83.57,42893.0,72.8777,73.0262,72.8689,73.0262,42893.0
2017-03-03 10:15:00,83.56,83.59,83.46,83.47,21067.0,73.0175,73.0437,72.9301,72.9389,21067.0
2017-03-03 10:20:00,83.48,83.49,83.32,83.42,30500.0,72.9476,72.9563,72.8078,72.8952,30500.0
2017-03-03 10:25:00,83.45,83.47,83.32,83.43,27387.0,72.9214,72.9389,72.8078,72.9039,27387.0
2017-03-03 10:30:00,83.43,83.44,83.33,83.41,15925.0,72.9039,72.9126,72.8165,72.8864,15925.0
2017-03-03 10:35:00,83.43,83.45,83.34,83.36,20560.0,72.9039,72.9214,72.8253,72.8427,20560.0
2017-03-03 10:40:00,83.35,83.35,83.19,83.19,33086.0,72.834,72.834,72.6942,72.6942,33086.0
2017-03-03 10:45:00,83.21,83.34,83.2,83.32,21946.0,72.7117,72.8253,72.7029,72.8078,21946.0
2017-03-03 10:50:00,83.31,83.45,83.27,83.39,25296.0,72.799,72.9214,72.7641,72.8689,25296.0
2017-03-03 10:55:00,83.37,83.46,83.37,83.4,19067.0,72.8515,72.9301,72.8515,72.8777,19067.0
2017-03-03 11:00:00,83.38,83.4,83.31,83.34,16159.0,72.8602,72.8777,72.799,72.8253,16159.0
2017-03-03 11:05:00,83.39,83.39,83.3,83.3,18933.0,72.8689,72.8689,72.7903,72.7903,18933.0
2017-03-03 11:10:00,83.34,83.43,83.33,83.41,9721.0,72.8253,72.9039,72.8165,72.8864,9721.0
2017-03-03 11:15:00,83.42,83.45,83.41,83.42,14632.0,72.8952,72.9214,72.8864,72.8952,14632.0
2017-03-03 11:20:00,83.44,83.46,83.4,83.41,10231.0,72.9126,72.9301,72.8777,72.8864,10231.0
2017-03-03 11:25:00,83.41,83.42,83.37,83.42,13646.0,72.8864,72.8952,72.8515,72.8952,13646.0
2017-03-03 11:30:00,83.41,83.5,83.36,83.49,94183.0,72.8864,72.9651,72.8427,72.9563,94183.0
2017-03-03 11:35:00,83.49,83.58,83.47,83.52,76372.0,72.9563,73.035,72.9389,72.9825,76372.0
2017-03-03 11:40:00,83.56,83.57,83.5,83.5,13064.0,73.0175,73.0262,72.9651,72.9651,13064.0
2017-03-03 11:45:00,83.51,83.59,83.5,83.57,10978.0,72.9738,73.0437,72.9651,73.0262,10978.0
2017-03-03 11:50:00,83.56,83.6,83.54,83.59,17729.0,73.0175,73.0524,73.0,73.0437,17729.0
2017-03-03 11:55:00,83.59,83.61,83.56,83.57,10290.0,73.0437,73.0612,73.0175,73.0262,10290.0
2017-03-03 12:00:00,83.57,83.58,83.5,83.52,21470.0,73.0262,73.035,72.9651,72.9825,21470.0
2017-03-03 12:05:00,83.52,83.63,83.51,83.63,11907.0,72.9825,73.0787,72.9738,73.0787,11907.0
2017-03-03 12:10:00,83.63,83.65,83.57,83.59,7774.0,73.0787,73.0961,73.0262,73.0437,7774.0
2017-03-03 12:15:00,83.6,83.62,83.5,83.51,15046.0,73.0524,73.0699,72.9651,72.9738,15046.0
2017-03-03 12:20:00,83.53,83.53,83.49,83.5,9960.0,72.9913,72.9913,72.9563,72.9651,9960.0
2017-03-03 12:25:00,83.51,83.6,83.51,83.56,17361.0,72.9738,73.0524,72.9738,73.0175,17361.0
2017-03-03 12:30:00,83.54,83.72,83.54,83.72,10570.0,73.0,73.1573,73.0,73.1573,10570.0
2017-03-03 12:35:00,83.7,83.75,83.66,83.68,22859.0,73.1398,73.1835,73.1049,73.1224,22859.0
2017-03-03 12:40:00,83.69,83.73,83.68,83.71,9981.0,73.1311,73.166,73.1224,73.1486,9981.0
2017-03-03 12:45:00,83.71,83.72,83.61,83.61,8695.0,73.1486,73.1573,73.0612,73.0612,8695.0
2017-03-03 12:50:00,83.59,83.64,83.57,83.64,8277.0,73.0437,73.0874,73.0262,73.0874,8277.0
2017-03-03 12:55:00,83.63,83.66,83.61,83.65,10561.0,73.0787,73.1049,73.0612,73.0961,10561.0
2017-03-03 13:00:00,83.65,83.75,83.52,83.73,15937.0,73.0961,73.1835,72.9825,73.166,15937.0
2017-03-03 13:05:00,83.71,83.73,83.63,83.64,6315.0,73.1486,73.166,73.0787,73.0874,6315.0
2017-03-03 13:10:00,83.64,83.71,83.63,83.7,10863.0,73.0874,73.1486,73.0787,73.1398,10863.0
2017-03-03 13:15:00,83.69,83.69,83.62,83.64,7776.0,73.1311,73.1311,73.0699,73.0874,7776.0
2017-03-03 13:20:00,83.62,83.72,83.61,83.68,10528.0,73.0699,73.1573,73.0612,73.1224,10528.0
2017-03-03 13:25:00,83.7,83.73,83.67,83.73,13210.0,73.1398,73.166,73.1136,73.166,13210.0
2017-03-03 13:30:00,83.75,83.79,83.7,83.72,15867.0,73.1835,73.2185,73.1398,73.1573,15867.0
2017-03-03 13:35:00,83.71,83.77,83.69,83.74,12224.0,73.1486,73.201,73.1311,73.1748,12224.0
2017-03-03 13:40:00,83.73,83.88,83.73,83.88,22433.0,73.166,73.2971,73.166,73.2971,22433.0
2017-03-03 13:45:00,83.87,83.88,83.81,83.87,17355.0,73.2884,73.2971,73.236,73.2884,17355.0
2017-03-03 13:50:00,83.88,83.88,83.81,83.81,18179.0,73.2971,73.2971,73.236,73.236,18179.0
2017-03-03 13:55:00,83.81,83.88,83.77,83.87,27335.0,73.236,73.2971,73.201,73.2884,27335.0
2017-03-03 14:00:00,83.87,83.9,83.84,83.86,17539.0,73.2884,73.3146,73.2622,73.2796,17539.0
2017-03-03 14:05:00,83.86,83.87,83.8,83.84,26229.0,73.2796,73.2884,73.2272,73.2622,26229.0
2017-03-03 14:10:00,83.84,83.88,83.75,83.75,16758.0,73.2622,73.2971,73.1835,73.1835,16758.0
2017-03-03 14:15:00,83.77,83.82,83.73,83.73,23090.0,73.201,73.2447,73.166,73.166,23090.0
2017-03-03 14:20:00,83.73,83.85,83.7,83.78,23829.0,73.166,73.2709,73.1398,73.2097,23829.0
2017-03-03 14:25:00,83.8,83.8,83.72,83.76,20169.0,73.2272,73.2272,73.1573,73.1923,20169.0
2017-03-03 14:30:00,83.77,83.85,83.76,83.83,19359.0,73.201,73.2709,73.1923,73.2534,19359.0
2017-03-03 14:35:00,83.84,83.86,83.75,83.8,16035.0,73.2622,73.2796,73.1835,73.2272,16035.0
2017-03-03 14:40:00,83.79,83.8,83.75,83.78,29206.0,73.2185,73.2272,73.1835,73.2097,29206.0
2017-03-03 14:45:00,83.77,83.86,83.76,83.81,36806.0,73.201,73.2796,73.1923,73.236,36806.0
2017-03-03 14:50:00,83.83,83.87,83.8,83.87,24289.0,73.2534,73.2884,73.2272,73.2884,24289.0
2017-03-03 14:55:00,83.86,83.87,83.77,83.79,33892.0,73.2796,73.2884,73.201,73.2185,33892.0
2017-03-03 15:00:00,83.77,83.78,83.72,83.75,17784.0,73.201,73.2097,73.1573,73.1835,17784.0
2017-03-03 15:05:00,83.76,83.76,83.67,83.69,27650.0,73.1923,73.1923,73.1136,73.1311,27650.0
2017-03-03 15:10:00,83.69,83.73,83.66,83.69,22251.0,73.1311,73.166,73.1049,73.1311,22251.0
2017-03-03 15:15:00,83.69,83.7,83.63,83.64,19023.0,73.1311,73.1398,73.0787,73.0874,19023.0
2017-03-03 15:20:00,83.64,83.71,83.63,83.69,33258.0,73.0874,73.1486,73.0787,73.1311,33258.0
2017-03-03 15:25:00,83.68,83.71,83.64,83.68,41631.0,73.1224,73.1486,73.0874,73.1224,41631.0
2017-03-03 15:30:00,83.68,83.76,83.66,83.76,50091.0,73.1224,73.1923,73.1049,73.1923,50091.0
2017-03-03 15:35:00,83.76,83.8,83.7,83.78,47959.0,73.1923,73.2272,73.1398,73.2097,47959.0
2017-03-03 15:40:00,83.79,83.82,83.73,83.73,34301.0,73.2185,73.2447,73.166,73.166,34301.0
2017-03-03 15:45:00,83.73,83.73,83.66,83.68,45057.0,73.166,73.166,73.1049,73.1224,45057.0
2017-03-03 15:50:00,83.68,83.77,83.68,83.73,64145.0,73.1224,73.201,73.1224,73.166,64145.0
2017-03-03 15:55:00,83.73,83.81,83.64,83.75,136170.0,73.166,73.236,73.0874,73.1835,136170.0
2017-03-06 09:30:00,83.25,83.42,83.05,83.05,67960.0,72.7466,72.8952,72.5718,72.5718,67960.0
2017-03-06 09:35:00,83.07,83.31,82.95,83.31,52861.0,72.5893,72.799,72.4845,72.799,52861.0
2017-03-06 09:40:00,83.29,83.55,83.24,83.48,37704.0,72.7816,73.0088,72.7379,72.9476,37704.0
2017-03-06 09:45:00,83.47,83.86,83.43,83.78,30025.0,72.9389,73.2796,72.9039,73.2097,30025.0
2017-03-06 09:50:00,83.79,83.82,83.62,83.75,40783.0,73.2185,73.2447,73.0699,73.1835,40783.0
2017-03-06 09:55:00,83.81,83.81,83.72,83.73,22668.0,73.236,73.236,73.1573,73.166,22668.0
2017-03-06 10:00:00,83.73,83.78,83.66,83.69,44609.0,73.166,73.2097,73.1049,73.1311,44609.0
2017-03-06 10:05:00,83.68,83.84,83.68,83.84,32628.0,73.1224,73.2622,73.1224,73.2622,32628.0
2017-03-06 10:10:00,83.84,83.89,83.81,83.82,26057.0,73.2622,73.3059,73.236,73.2447,26057.0
2017-03-06 10:15:00,83.82,83.88,83.78,83.8,27054.0,73.2447,73.2971,73.2097,73.2272,27054.0
2017-03-06 10:20:00,83.79,83.83,83.72,83.73,29500.0,73.2185,73.2534,73.1573,73.166,29500.0
2017-03-06 10:25:00,83.7,83.77,83.59,83.62,16145.0,73.1398,73.201,73.0437,73.0699,16145.0
2017-03-06 10:30:00,83.61,83.64,83.54,83.62,20518.0,73.0612,73.0874,73.0,73.0699,20518.0
2017-03-06 10:35:00,83.62,83.63,83.51,83.51,32329.0,73.0699,73.0787,72.9738,72.9738,32329.0
2017-03-06 10:40:00,83.51,83.55,83.43,83.45,16169.0,72.9738,73.0088,72.9039,72.9214,16169.0
2017-03-06 10:45:00,83.44,83.47,83.38,83.41,30556.0,72.9126,72.9389,72.8602,72.8864,30556.0
2017-03-06 10:50:00,83.4,83.42,83.33,83.37,21527.0,72.8777,72.8952,72.8165,72.8515,21527.0
2017-03-06 10:55:00,83.37,83.43,83.33,83.43,16696.0,72.8515,72.9039,72.8165,72.9039,16696.0
2017-03-06 11:00:00,83.43,83.44,83.33,83.38,37513.0,72.9039,72.9126,72.8165,72.8602,37513.0
2017-03-06 11:05:00,83.39,83.75,83.39,83.74,47778.0,72.8689,73.1835,72.8689,73.1748,47778.0
2017-03-06 11:10:00,83.75,83.9,83.71,83.9,56220.0,73.1835,73.3146,73.1486,73.3146,56220.0
2017-03-06 11:15:00,83.89,83.92,83.81,83.84,43464.0,73.3059,73.3321,73.236,73.2622,43464.0
2017-03-06 11:20:00,83.85,83.89,83.82,83.82,20512.0,73.2709,73.3059,73.2447,73.2447,20512.0
2017-03-06 11:25:00,83.81,83.89,83.79,83.84,19314.0,73.236,73.3059,73.2185,73.2622,19314.0
2017-03-06 11:30:00,83.84,83.87,83.76,83.78,30124.0,73.2622,73.2884,73.1923,73.2097,30124.0
2017-03-06 11:35:00,83.79,83.92,83.78,83.9,34208.0,73.2185,73.3321,73.2097,73.3146,34208.0
2017-03-06 11:40:00,83.89,83.95,83.87,83.94,21117.0,73.3059,73.3583,73.2884,73.3496,21117.0
2017-03-06 11:45:00,83.94,84.06,83.9,84.06,48839.0,73.3496,73.4544,73.3146,73.4544,48839.0
2017-03-06 11:50:00,84.04,84.09,84.03,84.08,31106.0,73.4369,73.4806,73.4282,73.4719,31106.0
2017-03-06 11:55:00,84.08,84.11,84.0,84.08,30177.0,73.4719,73.4981,73.402,73.4719,30177.0
2017-03-06 12:00:00,84.07,84.07,84.0,84.05,23479.0,73.4632,73.4632,73.402,73.4457,23479.0
2017-03-06 12:05:00,84.05,84.08,84.03,84.03,19663.0,73.4457,73.4719,73.4282,73.4282,19663.0
2017-03-06 12:10:00,84.01,84.09,84.01,84.05,14684.0,73.4107,73.4806,73.4107,73.4457,14684.0
2017-03-06 12:15:00,84.06,84.15,84.05,84.14,25186.0,73.4544,73.5331,73.4457,73.5243,25186.0
2017-03-06 12:20:00,84.13,84.28,84.13,84.2,31642.0,73.5156,73.6467,73.5156,73.5767,31642.0
2017-03-06 12:25:00,84.21,84.26,84.17,84.26,19046.0,73.5855,73.6292,73.5505,73.6292,19046.0
2017-03-06 12:30:00,84.26,84.27,84.16,84.17,21712.0,73.6292,73.6379,73.5418,73.5505,21712.0
2017-03-06 12:35:00,84.18,84.24,84.12,84.21,24111.0,73.5593,73.6117,73.5068,73.5855,24111.0
2017-03-06 12:40:00,84.21,84.22,84.15,84.2,24378.0,73.5855,73.5942,73.5331,73.5767,24378.0
2017-03-06 12:45:00,84.19,84.22,84.13,84.19,39970.0,73.568,73.5942,73.5156,73.568,39970.0
2017-03-06 12:50:00,84.19,84.25,84.19,84.25,40517.0,73.568,73.6204,73.568,73.6204,40517.0
2017-03-06 12:55:00,84.25,84.26,84.17,84.25,20342.0,73.6204,73.6292,73.5505,73.6204,20342.0
2017-03-06 13:00:00,84.25,84.27,84.21,84.24,43482.0,73.6204,73.6379,73.5855,73.6117,43482.0
2017-03-06 13:05:00,84.24,84.24,84.1,84.14,57403.0,73.6117,73.6117,73.4894,73.5243,57403.0
2017-03-06 13:10:00,84.14,84.18,84.09,84.13,50303.0,73.5243,73.5593,73.4806,73.5156,50303.0
2017-03-06 13:15:00,84.14,84.18,84.07,84.16,57429.0,73.5243,73.5593,73.4632,73.5418,57429.0
2017-03-06 13:20:00,84.16,84.16,84.05,84.07,66590.0,73.5418,73.5418,73.4457,73.4632,66590.0
2017-03-06 13:25:00,84.08,84.14,84.04,84.11,101887.0,73.4719,73.5243,73.4369,73.4981,101887.0
2017-03-06 13:30:00,84.12,84.12,84.02,84.02,47575.0,73.5068,73.5068,73.4195,73.4195,47575.0
2017-03-06 13:35:00,84.01,84.02,83.95,83.96,85116.0,73.4107,73.4195,73.3583,73.367,85116.0
2017-03-06 13:40:00,83.96,84.0,83.94,83.94,77855.0,73.367,73.402,73.3496,73.3496,77855.0
2017-03-06 13:45:00,83.94,83.95,83.85,83.86,35531.0,73.3496,73.3583,73.2709,73.2796,35531.0
2017-03-06 13:50:00,83.87,83.99,83.8,83.99,45549.0,73.2884,73.3932,73.2272,73.3932,45549.0
2017-03-06 13:55:00,83.98,84.11,83.96,84.06,126746.0,73.3845,73.4981,73.367,73.4544,126746.0
2017-03-06 14:00:00,84.06,84.09,83.95,83.98,20865.0,73.4544,73.4806,73.3583,73.3845,20865.0
2017-03-06 14:05:00,84.0,84.0,83.87,83.87,19926.0,73.402,73.402,73.2884,73.2884,19926.0
2017-03-06 14:10:00,83.87,83.96,83.83,83.96,30731.0,73.2884,73.367,73.2534,73.367,30731.0
2017-03-06 14:15:00,83.94,83.97,83.89,83.89,13791.0,73.3496,73.3758,73.3059,73.3059,13791.0
2017-03-06 14:20:00,83.88,83.94,83.88,83.93,20670.0,73.2971,73.3496,73.2971,73.3408,20670.0
2017-03-06 14:25:00,83.91,83.94,83.9,83.94,19009.0,73.3233,73.3496,73.3146,73.3496,19009.0
2017-03-06 14:30:00,83.92,83.93,83.86,83.91,16987.0,73.3321,73.3408,73.2796,73.3233,16987.0
2017-03-06 14:35:00,83.92,83.93,83.86,83.91,19318.0,73.3321,73.3408,73.2796,73.3233,19318.0
2017-03-06 14:40:00,83.91,83.94,83.85,83.94,17357.0,73.3233,73.3496,73.2709,73.3496,17357.0
2017-03-06 14:45:00,83.93,83.99,83.9,83.94,31861.0,73.3408,73.3932,73.3146,73.3496,31861.0
2017-03-06 14:50:00,83.94,84.03,83.92,83.99,19955.0,73.3496,73.4282,73.3321,73.3932,19955.0
2017-03-06 14:55:00,83.98,84.02,83.95,84.01,29556.0,73.3845,73.4195,73.3583,73.4107,29556.0
2017-03-06 15:00:00,84.02,84.02,83.93,84.0,27360.0,73.4195,73.4195,73.3408,73.402,27360.0
2017-03-06 15:05:00,83.99,84.02,83.95,84.01,80674.0,73.3932,73.4195,73.3583,73.4107,80674.0
2017-03-06 15:10:00,84.01,84.02,83.93,83.93,62130.0,73.4107,73.4195,73.3408,73.3408,62130.0
2017-03-06 15:15:00,83.93,84.0,83.93,83.98,36884.0,73.3408,73.402,73.3408,73.3845,36884.0
2017-03-06 15:20:00,83.98,84.09,83.98,84.03,38613.0,73.3845,73.4806,73.3845,73.4282,38613.0
2017-03-06 15:25:00,84.03,84.04,83.95,84.02,69019.0,73.4282,73.4369,73.3583,73.4195,69019.0
2017-03-06 15:30:00,84.01,84.02,83.93,83.96,28792.0,73.4107,73.4195,73.3408,73.367,28792.0
2017-03-06 15:35:00,83.95,84.01,83.95,84.01,46252.0,73.3583,73.4107,73.3583,73.4107,46252.0
2017-03-06 15:40:00,84.0,84.03,84.0,84.0,81870.0,73.402,73.4282,73.402,73.402,81870.0
2017-03-06 15:45:00,84.0,84.02,83.92,84.02,88743.0,73.402,73.4195,73.3321,73.4195,88743.0
2017-03-06 15:50:00,84.02,84.09,84.01,84.08,172556.0,73.4195,73.4806,73.4107,73.4719,172556.0
2017-03-06 15:55:00,84.07,84.07,83.81,83.84,149394.0,73.4632,73.4632,73.236,73.2622,149394.0
2017-03-07 09:30:00,82.88,82.96,81.42,81.98,291897.0,72.4233,72.4932,71.1475,71.6368,291897.0
2017-03-07 09:35:00,81.97,82.0,81.37,81.77,155329.0,71.6281,71.6543,71.1038,71.4533,155329.0
2017-03-07 09:40:00,81.79,81.92,81.46,81.46,197447.0,71.4708,71.5844,71.1824,71.1824,197447.0
2017-03-07 09:45:00,81.45,81.96,81.45,81.86,111229.0,71.1737,71.6194,71.1737,71.532,111229.0
2017-03-07 09:50:00,81.87,82.2,81.81,82.19,111961.0,71.5407,71.8291,71.4883,71.8203,111961.0
2017-03-07 09:55:00,82.18,82.28,82.09,82.12,85990.0,71.8116,71.899,71.733,71.7592,85990.0
2017-03-07 10:00:00,82.09,82.29,82.05,82.19,151297.0,71.733,71.9077,71.698,71.8203,151297.0
2017-03-07 10:05:00,82.19,82.27,82.14,82.22,78139.0,71.8203,71.8903,71.7767,71.8466,78139.0
2017-03-07 10:10:00,82.2,82.48,82.2,82.41,40622.0,71.8291,72.0738,71.8291,72.0126,40622.0
2017-03-07 10:15:00,82.41,82.67,82.38,82.6,50209.0,72.0126,72.2398,71.9864,72.1786,50209.0
2017-03-07 10:20:00,82.59,82.59,82.51,82.53,32702.0,72.1699,72.1699,72.1,72.1174,32702.0
2017-03-07 10:25:00,82.53,82.65,82.52,82.55,57998.0,72.1174,72.2223,72.1087,72.1349,57998.0
2017-03-07 10:30:00,82.55,82.71,82.55,82.68,40635.0,72.1349,72.2747,72.1349,72.2485,40635.0
2017-03-07 10:35:00,82.68,82.87,82.6,82.86,45970.0,72.2485,72.4146,72.1786,72.4058,45970.0
2017-03-07 10:40:00,82.86,83.06,82.83,82.99,72723.0,72.4058,72.5806,72.3796,72.5194,72723.0
2017-03-07 10:45:00,82.98,83.14,82.97,82.97,41719.0,72.5107,72.6505,72.5019,72.5019,41719.0
2017-03-07 10:50:00,82.97,83.03,82.85,82.86,34639.0,72.5019,72.5544,72.3971,72.4058,34639.0
2017-03-07 10:55:00,82.85,83.0,82.79,82.98,34746.0,72.3971,72.5281,72.3446,72.5107,34746.0
2017-03-07 11:00:00,82.98,83.0,82.88,82.92,55993.0,72.5107,72.5281,72.4233,72.4582,55993.0
2017-03-07 11:05:00,82.93,82.97,82.73,82.73,44415.0,72.467,72.5019,72.2922,72.2922,44415.0
2017-03-07 11:10:00,82.72,82.76,82.65,82.67,71419.0,72.2835,72.3184,72.2223,72.2398,71419.0
2017-03-07 11:15:00,82.65,82.76,82.61,82.73,76568.0,72.2223,72.3184,72.1874,72.2922,76568.0
2017-03-07 11:20:00,82.74,82.81,82.66,82.76,42870.0,72.301,72.3621,72.231,72.3184,42870.0
2017-03-07 11:25:00,82.77,82.77,82.5,82.53,65780.0,72.3272,72.3272,72.0912,72.1174,65780.0
2017-03-07 11:30:00,82.57,82.7,82.56,82.67,44275.0,72.1524,72.266,72.1437,72.2398,44275.0
2017-03-07 11:35:00,82.65,82.78,82.61,82.78,28200.0,72.2223,72.3359,72.1874,72.3359,28200.0
2017-03-07 11:40:00,82.78,82.79,82.66,82.69,28058.0,72.3359,72.3446,72.231,72.2573,28058.0
2017-03-07 11:45:00,82.7,82.79,82.6,82.77,28373.0,72.266,72.3446,72.1786,72.3272,28373.0
2017-03-07 11:50:00,82.78,82.79,82.69,82.69,21448.0,72.3359,72.3446,72.2573,72.2573,21448.0
2017-03-07 11:55:00,82.71,82.78,82.71,82.75,31382.0,72.2747,72.3359,72.2747,72.3097,31382.0
2017-03-07 12:00:00,82.73,82.78,82.66,82.67,35295.0,72.2922,72.3359,72.231,72.2398,35295.0
2017-03-07 12:05:00,82.68,82.77,82.66,82.69,24186.0,72.2485,72.3272,72.231,72.2573,24186.0
2017-03-07 12:10:00,82.68,82.77,82.68,82.76,26960.0,72.2485,72.3272,72.2485,72.3184,26960.0
2017-03-07 12:15:00,82.77,82.78,82.72,82.77,24166.0,72.3272,72.3359,72.2835,72.3272,24166.0
2017-03-07 12:20:00,82.76,82.8,82.73,82.79,39184.0,72.3184,72.3534,72.2922,72.3446,39184.0
2017-03-07 12:25:00,82.79,82.93,82.78,82.89,38055.0,72.3446,72.467,72.3359,72.432,38055.0
2017-03-07 12:30:00,82.88,82.93,82.84,82.89,27951.0,72.4233,72.467,72.3883,72.432,27951.0
2017-03-07 12:35:00,82.89,82.93,82.87,82.9,33305.0,72.432,72.467,72.4146,72.4408,33305.0
2017-03-07 12:40:00,82.9,82.94,82.84,82.88,37258.0,72.4408,72.4757,72.3883,72.4233,37258.0
2017-03-07 12:45:00,82.89,82.9,82.8,82.87,45238.0,72.432,72.4408,72.3534,72.4146,45238.0
2017-03-07 12:50:00,82.87,82.94,82.87,82.89,23445.0,72.4146,72.4757,72.4146,72.432,23445.0
2017-03-07 12:55:00,82.9,82.9,82.78,82.86,28290.0,72.4408,72.4408,72.3359,72.4058,28290.0
2017-03-07 13:00:00,82.86,82.89,82.83,82.87,38570.0,72.4058,72.432,72.3796,72.4146,38570.0
2017-03-07 13:05:00,82.88,82.94,82.86,82.9,42856.0,72.4233,72.4757,72.4058,72.4408,42856.0
2017-03-07 13:10:00,82.91,82.92,82.86,82.91,34523.0,72.4495,72.4582,72.4058,72.4495,34523.0
2017-03-07 13:15:00,82.91,82.92,82.87,82.89,21794.0,72.4495,72.4582,72.4146,72.432,21794.0
2017-03-07 13:20:00,82.89,82.9,82.86,82.89,40285.0,72.432,72.4408,72.4058,72.432,40285.0
2017-03-07 13:25:00,82.88,82.91,82.85,82.89,20839.0,72.4233,72.4495,72.3971,72.432,20839.0
2017-03-07 13:30:00,82.91,82.95,82.86,82.91,28276.0,72.4495,72.4845,72.4058,72.4495,28276.0
2017-03-07 13:35:00,82.92,82.93,82.84,82.87,29304.0,72.4582,72.467,72.3883,72.4146,29304.0
2017-03-07 13:40:00,82.87,82.95,82.85,82.9,29974.0,72.4146,72.4845,72.3971,72.4408,29974.0
2017-03-07 13:45:00,82.89,82.9,82.75,82.86,33904.0,72.432,72.4408,72.3097,72.4058,33904.0
2017-03-07 13:50:00,82.86,82.87,82.79,82.79,21511.0,72.4058,72.4146,72.3446,72.3446,21511.0
2017-03-07 13:55:00,82.79,82.87,82.78,82.85,93165.0,72.3446,72.4146,72.3359,72.3971,93165.0
2017-03-07 14:00:00,82.86,82.9,82.84,82.9,48658.0,72.4058,72.4408,72.3883,72.4408,48658.0
2017-03-07 14:05:00,82.9,83.0,82.85,82.91,71445.0,72.4408,72.5281,72.3971,72.4495,71445.0
2017-03-07 14:10:00,82.9,82.91,82.86,82.91,15625.0,72.4408,72.4495,72.4058,72.4495,15625.0
2017-03-07 14:15:00,82.92,82.92,82.82,82.89,27378.0,72.4582,72.4582,72.3709,72.432,27378.0
2017-03-07 14:20:00,82.9,82.9,82.83,82.85,23230.0,72.4408,72.4408,72.3796,72.3971,23230.0
2017-03-07 14:25:00,82.86,82.92,82.85,82.92,48776.0,72.4058,72.4582,72.3971,72.4582,48776.0
2017-03-07 14:30:00,82.91,82.92,82.83,82.85,52854.0,72.4495,72.4582,72.3796,72.3971,52854.0
2017-03-07 14:35:00,82.86,82.9,82.84,82.88,31764.0,72.4058,72.4408,72.3883,72.4233,31764.0
2017-03-07 14:40:00,82.88,82.94,82.86,82.89,33073.0,72.4233,72.4757,72.4058,72.432,33073.0
2017-03-07 14:45:00,82.89,82.94,82.88,82.91,54708.0,72.432,72.4757,72.4233,72.4495,54708.0
2017-03-07 14:50:00,82.89,82.92,82.86,82.91,27171.0,72.432,72.4582,72.4058,72.4495,27171.0
2017-03-07 14:55:00,82.91,82.98,82.9,82.92,36541.0,72.4495,72.5107,72.4408,72.4582,36541.0
2017-03-07 15:00:00,82.91,82.91,82.83,82.83,37505.0,72.4495,72.4495,72.3796,72.3796,37505.0
2017-03-07 15:05:00,82.83,82.88,82.8,82.85,27951.0,72.3796,72.4233,72.3534,72.3971,27951.0
2017-03-07 15:10:00,82.85,82.88,82.77,82.82,65008.0,72.3971,72.4233,72.3272,72.3709,65008.0
2017-03-07 15:15:00,82.82,82.88,82.8,82.88,39189.0,72.3709,72.4233,72.3534,72.4233,39189.0
2017-03-07 15:20:00,82.87,82.97,82.87,82.96,81094.0,72.4146,72.5019,72.4146,72.4932,81094.0
2017-03-07 15:25:00,82.96,82.96,82.83,82.85,50038.0,72.4932,72.4932,72.3796,72.3971,50038.0
2017-03-07 15:30:00,82.86,82.92,82.84,82.86,49326.0,72.4058,72.4582,72.3883,72.4058,49326.0
2017-03-07 15:35:00,82.86,82.95,82.86,82.87,178456.0,72.4058,72.4845,72.4058,72.4146,178456.0
2017-03-07 15:40:00,82.88,82.94,82.72,82.78,81856.0,72.4233,72.4757,72.2835,72.3359,81856.0
2017-03-07 15:45:00,82.77,82.87,82.67,82.67,141566.0,72.3272,72.4146,72.2398,72.2398,141566.0
2017-03-07 15:50:00,82.68,82.7,82.61,82.67,133111.0,72.2485,72.266,72.1874,72.2398,133111.0
2017-03-07 15:55:00,82.66,82.76,82.63,82.7,291998.0,72.231,72.3184,72.2048,72.266,291998.0
2017-03-08 09:30:00,82.74,82.98,82.67,82.94,67197.0,72.301,72.5107,72.2398,72.4757,67197.0
2017-03-08 09:35:00,82.91,83.13,82.91,82.98,192708.0,72.4495,72.6417,72.4495,72.5107,192708.0
2017-03-08 09:40:00,82.97,82.97,82.87,82.9,78044.0,72.5019,72.5019,72.4146,72.4408,78044.0
2017-03-08 09:45:00,82.94,83.0,82.91,82.92,42192.0,72.4757,72.5281,72.4495,72.4582,42192.0
2017-03-08 09:50:00,82.92,83.0,82.89,82.98,71494.0,72.4582,72.5281,72.432,72.5107,71494.0
2017-03-08 09:55:00,82.97,83.0,82.88,82.93,40452.0,72.5019,72.5281,72.4233,72.467,40452.0
2017-03-08 10:00:00,82.92,83.08,82.88,83.08,33442.0,72.4582,72.5981,72.4233,72.5981,33442.0
2017-03-08 10:05:00,83.09,83.09,82.91,82.95,44459.0,72.6068,72.6068,72.4495,72.4845,44459.0
2017-03-08 10:10:00,82.95,82.97,82.89,82.94,40457.0,72.4845,72.5019,72.432,72.4757,40457.0
2017-03-08 10:15:00,82.95,83.02,82.92,82.96,42103.0,72.4845,72.5456,72.4582,72.4932,42103.0
2017-03-08 10:20:00,82.99,83.11,82.98,82.99,111831.0,72.5194,72.6243,72.5107,72.5194,111831.0
2017-03-08 10:25:00,83.0,83.12,82.97,83.08,158337.0,72.5281,72.633,72.5019,72.5981,158337.0
2017-03-08 10:30:00,83.07,83.12,83.0,83.1,124703.0,72.5893,72.633,72.5281,72.6155,124703.0
2017-03-08 10:35:00,83.11,83.13,83.04,83.06,27756.0,72.6243,72.6417,72.5631,72.5806,27756.0
2017-03-08 10:40:00,83.09,83.1,83.06,83.09,25154.0,72.6068,72.6155,72.5806,72.6068,25154.0
2017-03-08 10:45:00,83.09,83.09,83.05,83.08,35737.0,72.6068,72.6068,72.5718,72.5981,35737.0
2017-03-08 10:50:00,83.07,83.24,83.07,83.23,62605.0,72.5893,72.7379,72.5893,72.7291,62605.0
2017-03-08 10:55:00,83.23,83.36,83.23,83.34,172347.0,72.7291,72.8427,72.7291,72.8253,172347.0
2017-03-08 11:00:00,83.35,83.66,83.33,83.62,50577.0,72.834,73.1049,72.8165,73.0699,50577.0
2017-03-08 11:05:00,83.61,83.65,83.53,83.63,24259.0,73.0612,73.0961,72.9913,73.0787,24259.0
2017-03-08 11:10:00,83.62,83.7,83.62,83.65,23415.0,73.0699,73.1398,73.0699,73.0961,23415.0
2017-03-08 11:15:00,83.65,83.7,83.55,83.59,29594.0,73.0961,73.1398,73.0088,73.0437,29594.0
2017-03-08 11:20:00,83.6,83.61,83.5,83.57,23800.0,73.0524,73.0612,72.9651,73.0262,23800.0
2017-03-08 11:25:00,83.56,83.58,83.5,83.51,20740.0,73.0175,73.035,72.9651,72.9738,20740.0
2017-03-08 11:30:00,83.5,83.5,83.4,83.48,17312.0,72.9651,72.9651,72.8777,72.9476,17312.0
2017-03-08 11:35:00,83.47,83.65,83.44,83.59,23356.0,72.9389,73.0961,72.9126,73.0437,23356.0
2017-03-08 11:40:00,83.59,83.61,83.51,83.51,18388.0,73.0437,73.0612,72.9738,72.9738,18388.0
2017-03-08 11:45:00,83.53,83.58,83.48,83.56,18806.0,72.9913,73.035,72.9476,73.0175,18806.0
2017-03-08 11:50:00,83.56,83.62,83.48,83.51,36068.0,73.0175,73.0699,72.9476,72.9738,36068.0
2017-03-08 11:55:00,83.52,83.63,83.49,83.51,19941.0,72.9825,73.0787,72.9563,72.9738,19941.0
2017-03-08 12:00:00,83.5,83.52,83.44,83.46,23446.0,72.9651,72.9825,72.9126,72.9301,23446.0
2017-03-08 12:05:00,83.45,83.5,83.44,83.45,26659.0,72.9214,72.9651,72.9126,72.9214,26659.0
2017-03-08 12:10:00,83.48,83.56,83.44,83.53,19890.0,72.9476,73.0175,72.9126,72.9913,19890.0
2017-03-08 12:15:00,83.53,83.59,83.44,83.51,18605.0,72.9913,73.0437,72.9126,72.9738,18605.0
2017-03-08 12:20:00,83.51,83.54,83.49,83.51,13883.0,72.9738,73.0,72.9563,72.9738,13883.0
2017-03-08 12:25:00,83.53,83.56,83.5,83.56,14759.0,72.9913,73.0175,72.9651,73.0175,14759.0
2017-03-08 12:30:00,83.56,83.63,83.56,83.63,9732.0,73.0175,73.0787,73.0175,73.0787,9732.0
2017-03-08 12:35:00,83.61,83.69,83.6,83.66,14978.0,73.0612,73.1311,73.0524,73.1049,14978.0
2017-03-08 12:40:00,83.68,83.8,83.67,83.79,12858.0,73.1224,73.2272,73.1136,73.2185,12858.0
2017-03-08 12:45:00,83.79,83.85,83.76,83.76,18287.0,73.2185,73.2709,73.1923,73.1923,18287.0
2017-03-08 12:50:00,83.75,83.8,83.67,83.68,31280.0,73.1835,73.2272,73.1136,73.1224,31280.0
2017-03-08 12:55:00,83.68,83.7,83.61,83.62,38387.0,73.1224,73.1398,73.0612,73.0699,38387.0
2017-03-08 13:00:00,83.61,83.67,83.59,83.64,36274.0,73.0612,73.1136,73.0437,73.0874,36274.0
2017-03-08 13:05:00,83.63,83.63,83.55,83.6,21545.0,73.0787,73.0787,73.0088,73.0524,21545.0
2017-03-08 13:10:00,83.61,83.64,83.53,83.57,19002.0,73.0612,73.0874,72.9913,73.0262,19002.0
2017-03-08 13:15:00,83.58,83.71,83.58,83.62,54672.0,73.035,73.1486,73.035,73.0699,54672.0
2017-03-08 13:20:00,83.63,83.68,83.63,83.66,21471.0,73.0787,73.1224,73.0787,73.1049,21471.0
2017-03-08 13:25:00,83.66,83.68,83.57,83.57,46587.0,73.1049,73.1224,73.0262,73.0262,46587.0
2017-03-08 13:30:00,83.59,83.73,83.59,83.72,29495.0,73.0437,73.166,73.0437,73.1573,29495.0
2017-03-08 13:35:00,83.71,83.82,83.66,83.7,45755.0,73.1486,73.2447,73.1049,73.1398,45755.0
2017-03-08 13:40:00,83.71,83.73,83.65,83.65,53494.0,73.1486,73.166,73.0961,73.0961,53494.0
2017-03-08 13:45:00,83.65,83.66,83.58,83.64,40918.0,73.0961,73.1049,73.035,73.0874,40918.0
2017-03-08 13:50:00,83.63,83.76,83.62,83.75,109868.0,73.0787,73.1923,73.0699,73.1835,109868.0
2017-03-08 13:55:00,83.76,83.88,83.76,83.87,41819.0,73.1923,73.2971,73.1923,73.2884,41819.0
2017-03-08 14:00:00,83.86,83.94,83.86,83.94,20781.0,73.2796,73.3496,73.2796,73.3496,20781.0
2017-03-08 14:05:00,83.94,83.99,83.88,83.91,27845.0,73.3496,73.3932,73.2971,73.3233,27845.0
2017-03-08 14:10:00,83.92,83.98,83.9,83.97,13665.0,73.3321,73.3845,73.3146,73.3758,13665.0
2017-03-08 14:15:00,83.97,83.99,83.86,83.86,18832.0,73.3758,73.3932,73.2796,73.2796,18832.0
2017-03-08 14:20:00,83.86,83.92,83.84,83.86,21975.0,73.2796,73.3321,73.2622,73.2796,21975.0
2017-03-08 14:25:00,83.87,83.87,83.73,83.76,27710.0,73.2884,73.2884,73.166,73.1923,27710.0
2017-03-08 14:30:00,83.75,83.8,83.75,83.77,23403.0,73.1835,73.2272,73.1835,73.201,23403.0
2017-03-08 14:35:00,83.78,83.79,83.66,83.72,27671.0,73.2097,73.2185,73.1049,73.1573,27671.0
2017-03-08 14:40:00,83.72,83.74,83.63,83.7,20770.0,73.1573,73.1748,73.0787,73.1398,20770.0
2017-03-08 14:45:00,83.7,83.88,83.7,83.88,44798.0,73.1398,73.2971,73.1398,73.2971,44798.0
2017-03-08 14:50:00,83.87,83.88,83.79,83.85,18415.0,73.2884,73.2971,73.2185,73.2709,18415.0
2017-03-08 14:55:00,83.86,83.89,83.8,83.81,20570.0,73.2796,73.3059,73.2272,73.236,20570.0
2017-03-08 15:00:00,83.82,83.92,83.82,83.87,27570.0,73.2447,73.3321,73.2447,73.2884,27570.0
2017-03-08 15:05:00,83.87,83.9,83.83,83.84,34342.0,73.2884,73.3146,73.2534,73.2622,34342.0
2017-03-08 15:10:00,83.84,83.91,83.84,83.9,27546.0,73.2622,73.3233,73.2622,73.3146,27546.0
2017-03-08 15:15:00,83.9,83.91,83.8,83.84,42152.0,73.3146,73.3233,73.2272,73.2622,42152.0
2017-03-08 15:20:00,83.84,83.87,83.82,83.82,35893.0,73.2622,73.2884,73.2447,73.2447,35893.0
2017-03-08 15:25:00,83.82,83.83,83.67,83.69,63047.0,73.2447,73.2534,73.1136,73.1311,63047.0
2017-03-08 15:30:00,83.69,83.69,83.42,83.5,54210.0,73.1311,73.1311,72.8952,72.9651,54210.0
2017-03-08 15:35:00,83.51,83.55,83.24,83.42,85950.0,72.9738,73.0088,72.7379,72.8952,85950.0
2017-03-08 15:40:00,83.41,83.51,83.38,83.46,78799.0,72.8864,72.9738,72.8602,72.9301,78799.0
2017-03-08 15:45:00,83.45,83.5,83.38,83.45,96490.0,72.9214,72.9651,72.8602,72.9214,96490.0
2017-03-08 15:50:00,83.45,83.48,83.35,83.36,135905.0,72.9214,72.9476,72.834,72.8427,135905.0
2017-03-08 15:55:00,83.37,83.45,83.36,83.42,209658.0,72.8515,72.9214,72.8427,72.8952,209658.0
2017-03-09 09:30:00,83.67,83.94,83.51,83.92,67141.0,73.1136,73.3496,72.9738,73.3321,67141.0
2017-03-09 09:35:00,83.8,84.06,83.73,83.83,83777.0,73.2272,73.4544,73.166,73.2534,83777.0
2017-03-09 09:40:00,83.77,84.06,83.72,83.99,68650.0,73.201,73.4544,73.1573,73.3932,68650.0
2017-03-09 09:45:00,83.99,84.01,83.78,83.82,26625.0,73.3932,73.4107,73.2097,73.2447,26625.0
2017-03-09 09:50:00,83.82,83.86,83.74,83.84,21289.0,73.2447,73.2796,73.1748,73.2622,21289.0
2017-03-09 09:55:00,83.84,84.01,83.81,83.94,233196.0,73.2622,73.4107,73.236,73.3496,233196.0
2017-03-09 10:00:00,83.91,84.14,83.87,84.07,174110.0,73.3233,73.5243,73.2884,73.4632,174110.0
2017-03-09 10:05:00,84.08,84.28,84.07,84.16,31456.0,73.4719,73.6467,73.4632,73.5418,31456.0
2017-03-09 10:10:00,84.16,84.2,83.97,84.14,32006.0,73.5418,73.5767,73.3758,73.5243,32006.0
2017-03-09 10:15:00,84.14,84.2,84.1,84.17,26507.0,73.5243,73.5767,73.4894,73.5505,26507.0
2017-03-09 10:20:00,84.19,84.26,84.16,84.17,25960.0,73.568,73.6292,73.5418,73.5505,25960.0
2017-03-09 10:25:00,84.17,84.23,84.01,84.22,32715.0,73.5505,73.603,73.4107,73.5942,32715.0
2017-03-09 10:30:00,84.21,84.34,84.21,84.33,58284.0,73.5855,73.6991,73.5855,73.6903,58284.0
2017-03-09 10:35:00,84.32,84.38,84.12,84.18,53526.0,73.6816,73.734,73.5068,73.5593,53526.0
2017-03-09 10:40:00,84.16,84.32,84.11,84.19,43969.0,73.5418,73.6816,73.4981,73.568,43969.0
2017-03-09 10:45:00,84.2,84.28,84.09,84.23,38531.0,73.5767,73.6467,73.4806,73.603,38531.0
2017-03-09 10:50:00,84.24,84.24,84.15,84.17,13076.0,73.6117,73.6117,73.5331,73.5505,13076.0
2017-03-09 10:55:00,84.16,84.2,84.04,84.09,29281.0,73.5418,73.5767,73.4369,73.4806,29281.0
2017-03-09 11:00:00,84.11,84.11,84.01,84.03,53791.0,73.4981,73.4981,73.4107,73.4282,53791.0
2017-03-09 11:05:00,84.04,84.11,84.0,84.02,49775.0,73.4369,73.4981,73.402,73.4195,49775.0
2017-03-09 11:10:00,84.0,84.08,83.91,83.95,47676.0,73.402,73.4719,73.3233,73.3583,47676.0
2017-03-09 11:15:00,83.95,84.06,83.91,84.01,184704.0,73.3583,73.4544,73.3233,73.4107,184704.0
2017-03-09 11:20:00,84.0,84.0,83.95,83.96,46609.0,73.402,73.402,73.3583,73.367,46609.0
2017-03-09 11:25:00,83.95,84.08,83.94,84.06,41350.0,73.3583,73.4719,73.3496,73.4544,41350.0
2017-03-09 11:30:00,84.05,84.14,84.04,84.08,35169.0,73.4457,73.5243,73.4369,73.4719,35169.0
2017-03-09 11:35:00,84.09,84.16,84.04,84.09,15590.0,73.4806,73.5418,73.4369,73.4806,15590.0
2017-03-09 11:40:00,84.11,84.13,84.01,84.09,22150.0,73.4981,73.5156,73.4107,73.4806,22150.0
2017-03-09 11:45:00,84.1,84.12,84.03,84.06,7994.0,73.4894,73.5068,73.4282,73.4544,7994.0
2017-03-09 11:50:00,84.06,84.15,84.06,84.1,12211.0,73.4544,73.5331,73.4544,73.4894,12211.0
2017-03-09 11:55:00,84.11,84.13,84.03,84.09,60004.0,73.4981,73.5156,73.4282,73.4806,60004.0
2017-03-09 12:00:00,84.1,84.22,84.1,84.16,48517.0,73.4894,73.5942,73.4894,73.5418,48517.0
2017-03-09 12:05:00,84.16,84.22,84.15,84.19,15699.0,73.5418,73.5942,73.5331,73.568,15699.0
2017-03-09 12:10:00,84.16,84.21,84.1,84.14,11700.0,73.5418,73.5855,73.4894,73.5243,11700.0
2017-03-09 12:15:00,84.14,84.17,84.05,84.05,13600.0,73.5243,73.5505,73.4457,73.4457,13600.0
2017-03-09 12:20:00,84.05,84.06,84.0,84.04,18032.0,73.4457,73.4544,73.402,73.4369,18032.0
2017-03-09 12:25:00,84.02,84.09,84.02,84.08,28808.0,73.4195,73.4806,73.4195,73.4719,28808.0
2017-03-09 12:30:00,84.08,84.18,84.07,84.17,30611.0,73.4719,73.5593,73.4632,73.5505,30611.0
2017-03-09 12:35:00,84.17,84.26,84.15,84.26,11275.0,73.5505,73.6292,73.5331,73.6292,11275.0
2017-03-09 12:40:00,84.26,84.35,84.25,84.35,8398.0,73.6292,73.7078,73.6204,73.7078,8398.0
2017-03-09 12:45:00,84.35,84.39,84.3,84.35,15035.0,73.7078,73.7428,73.6641,73.7078,15035.0
2017-03-09 12:50:00,84.34,84.4,84.31,84.4,12434.0,73.6991,73.7515,73.6729,73.7515,12434.0
2017-03-09 12:55:00,84.39,84.44,84.37,84.41,46739.0,73.7428,73.7865,73.7253,73.7603,46739.0
2017-03-09 13:00:00,84.41,84.43,84.37,84.37,20454.0,73.7603,73.7777,73.7253,73.7253,20454.0
2017-03-09 13:05:00,84.37,84.38,84.33,84.34,44430.0,73.7253,73.734,73.6903,73.6991,44430.0
2017-03-09 13:10:00,84.34,84.35,84.3,84.34,9223.0,73.6991,73.7078,73.6641,73.6991,9223.0
2017-03-09 13:15:00,84.33,84.37,84.3,84.37,22084.0,73.6903,73.7253,73.6641,73.7253,22084.0
2017-03-09 13:20:00,84.35,84.42,84.35,84.39,42444.0,73.7078,73.769,73.7078,73.7428,42444.0
2017-03-09 13:25:00,84.39,84.39,84.28,84.31,30136.0,73.7428,73.7428,73.6467,73.6729,30136.0
2017-03-09 13:30:00,84.31,84.32,84.23,84.28,8534.0,73.6729,73.6816,73.603,73.6467,8534.0
2017-03-09 13:35:00,84.28,84.35,84.28,84.34,14703.0,73.6467,73.7078,73.6467,73.6991,14703.0
2017-03-09 13:40:00,84.34,84.4,84.32,84.36,21674.0,73.6991,73.7515,73.6816,73.7166,21674.0
2017-03-09 13:45:00,84.36,84.4,84.33,84.35,12573.0,73.7166,73.7515,73.6903,73.7078,12573.0
2017-03-09 13:50:00,84.34,84.41,84.32,84.37,21177.0,73.6991,73.7603,73.6816,73.7253,21177.0
2017-03-09 13:55:00,84.39,84.39,84.33,84.33,20137.0,73.7428,73.7428,73.6903,73.6903,20137.0
2017-03-09 14:00:00,84.34,84.35,84.21,84.23,38989.0,73.6991,73.7078,73.5855,73.603,38989.0
2017-03-09 14:05:00,84.22,84.27,84.18,84.19,21459.0,73.5942,73.6379,73.5593,73.568,21459.0
2017-03-09 14:10:00,84.17,84.25,84.16,84.2,27228.0,73.5505,73.6204,73.5418,73.5767,27228.0
2017-03-09 14:15:00,84.2,84.2,84.1,84.18,40805.0,73.5767,73.5767,73.4894,73.5593,40805.0
2017-03-09 14:20:00,84.19,84.22,84.15,84.17,22192.0,73.568,73.5942,73.5331,73.5505,22192.0
2017-03-09 14:25:00,84.19,84.26,84.15,84.24,18805.0,73.568,73.6292,73.5331,73.6117,18805.0
2017-03-09 14:30:00,84.25,84.29,84.21,84.29,13880.0,73.6204,73.6554,73.5855,73.6554,13880.0
2017-03-09 14:35:00,84.28,84.36,84.27,84.36,38864.0,73.6467,73.7166,73.6379,73.7166,38864.0
2017-03-09 14:40:00,84.35,84.48,84.31,84.48,32309.0,73.7078,73.8214,73.6729,73.8214,32309.0
2017-03-09 14:45:00,84.47,84.62,84.47,84.62,77871.0,73.8127,73.9438,73.8127,73.9438,77871.0
2017-03-09 14:50:00,84.62,84.66,84.56,84.56,45448.0,73.9438,73.9787,73.8913,73.8913,45448.0
2017-03-09 14:55:00,84.56,84.59,84.5,84.51,67925.0,73.8913,73.9175,73.8389,73.8476,67925.0
2017-03-09 15:00:00,84.51,84.51,84.46,84.47,52423.0,73.8476,73.8476,73.8039,73.8127,52423.0
2017-03-09 15:05:00,84.47,84.48,84.4,84.41,65695.0,73.8127,73.8214,73.7515,73.7603,65695.0
2017-03-09 15:10:00,84.4,84.48,84.35,84.47,125195.0,73.7515,73.8214,73.7078,73.8127,125195.0
2017-03-09 15:15:00,84.47,84.77,84.45,84.74,58059.0,73.8127,74.0748,73.7952,74.0486,58059.0
2017-03-09 15:20:00,84.74,84.74,84.52,84.61,92159.0,74.0486,74.0486,73.8564,73.935,92159.0
2017-03-09 15:25:00,84.62,84.67,84.52,84.55,107175.0,73.9438,73.9875,73.8564,73.8826,107175.0
2017-03-09 15:30:00,84.55,84.65,84.5,84.6,81630.0,73.8826,73.97,73.8389,73.9263,81630.0
2017-03-09 15:35:00,84.61,84.62,84.5,84.51,50633.0,73.935,73.9438,73.8389,73.8476,50633.0
2017-03-09 15:40:00,84.51,84.56,84.46,84.53,50219.0,73.8476,73.8913,73.8039,73.8651,50219.0
2017-03-09 15:45:00,84.53,84.62,84.52,84.6,71878.0,73.8651,73.9438,73.8564,73.9263,71878.0
2017-03-09 15:50:00,84.6,84.62,84.54,84.58,60799.0,73.9263,73.9438,73.8739,73.9088,60799.0
2017-03-09 15:55:00,84.58,84.59,84.5,84.55,156209.0,73.9088,73.9175,73.8389,73.8826,156209.0
2017-03-10 09:30:00,84.5,84.55,84.23,84.23,121849.0,73.8389,73.8826,73.603,73.603,121849.0
2017-03-10 09:35:00,84.32,84.37,84.16,84.27,26120.0,73.6816,73.7253,73.5418,73.6379,26120.0
2017-03-10 09:40:00,84.27,84.38,84.21,84.24,51751.0,73.6379,73.734,73.5855,73.6117,51751.0
2017-03-10 09:45:00,84.24,84.34,84.19,84.22,61164.0,73.6117,73.6991,73.568,73.5942,61164.0
2017-03-10 09:50:00,84.22,84.29,83.93,84.02,84831.0,73.5942,73.6554,73.3408,73.4195,84831.0
2017-03-10 09:55:00,84.03,84.14,83.9,84.09,72396.0,73.4282,73.5243,73.3146,73.4806,72396.0
2017-03-10 10:00:00,84.07,84.2,84.07,84.14,65186.0,73.4632,73.5767,73.4632,73.5243,65186.0
2017-03-10 10:05:00,84.15,84.27,84.11,84.12,67431.0,73.5331,73.6379,73.4981,73.5068,67431.0
2017-03-10 10:10:00,84.13,84.27,84.1,84.24,22084.0,73.5156,73.6379,73.4894,73.6117,22084.0
2017-03-10 10:15:00,84.27,84.35,84.19,84.29,56646.0,73.6379,73.7078,73.568,73.6554,56646.0
2017-03-10 10:20:00,84.3,84.31,84.19,84.24,14990.0,73.6641,73.6729,73.568,73.6117,14990.0
2017-03-10 10:25:00,84.22,84.31,84.18,84.2,15738.0,73.5942,73.6729,73.5593,73.5767,15738.0
2017-03-10 10:30:00,84.18,84.22,84.1,84.18,23922.0,73.5593,73.5942,73.4894,73.5593,23922.0
2017-03-10 10:35:00,84.16,84.19,84.09,84.12,54055.0,73.5418,73.568,73.4806,73.5068,54055.0
2017-03-10 10:40:00,84.11,84.14,84.05,84.12,41474.0,73.4981,73.5243,73.4457,73.5068,41474.0
2017-03-10 10:45:00,84.13,84.17,84.07,84.09,31606.0,73.5156,73.5505,73.4632,73.4806,31606.0
2017-03-10 10:50:00,84.08,84.11,84.05,84.08,13652.0,73.4719,73.4981,73.4457,73.4719,13652.0
2017-03-10 10:55:00,84.08,84.11,84.01,84.06,41919.0,73.4719,73.4981,73.4107,73.4544,41919.0
2017-03-10 11:00:00,84.07,84.15,84.02,84.13,103952.0,73.4632,73.5331,73.4195,73.5156,103952.0
2017-03-10 11:05:00,84.13,84.31,84.12,84.31,32415.0,73.5156,73.6729,73.5068,73.6729,32415.0
2017-03-10 11:10:00,84.3,84.35,84.24,84.27,40297.0,73.6641,73.7078,73.6117,73.6379,40297.0
2017-03-10 11:15:00,84.27,84.3,84.18,84.22,27406.0,73.6379,73.6641,73.5593,73.5942,27406.0
2017-03-10 11:20:00,84.23,84.23,84.13,84.16,29181.0,73.603,73.603,73.5156,73.5418,29181.0
2017-03-10 11:25:00,84.16,84.18,84.11,84.12,20060.0,73.5418,73.5593,73.4981,73.5068,20060.0
2017-03-10 11:30:00,84.14,84.2,84.12,84.17,12005.0,73.5243,73.5767,73.5068,73.5505,12005.0
2017-03-10 11:35:00,84.16,84.28,84.16,84.18,20395.0,73.5418,73.6467,73.5418,73.5593,20395.0
2017-03-10 11:40:00,84.21,84.22,84.17,84.19,6719.0,73.5855,73.5942,73.5505,73.568,6719.0
2017-03-10 11:45:00,84.2,84.27,84.16,84.26,15688.0,73.5767,73.6379,73.5418,73.6292,15688.0
2017-03-10 11:50:00,84.27,84.28,84.22,84.27,13564.0,73.6379,73.6467,73.5942,73.6379,13564.0
2017-03-10 11:55:00,84.25,84.36,84.24,84.35,15753.0,73.6204,73.7166,73.6117,73.7078,15753.0
2017-03-10 12:00:00,84.35,84.38,84.31,84.33,26297.0,73.7078,73.734,73.6729,73.6903,26297.0
2017-03-10 12:05:00,84.33,84.35,84.29,84.32,16548.0,73.6903,73.7078,73.6554,73.6816,16548.0
2017-03-10 12:10:00,84.32,84.34,84.28,84.31,92917.0,73.6816,73.6991,73.6467,73.6729,92917.0
2017-03-10 12:15:00,84.31,84.31,84.22,84.24,55532.0,73.6729,73.6729,73.5942,73.6117,55532.0
2017-03-10 12:20:00,84.25,84.32,84.24,84.28,19321.0,73.6204,73.6816,73.6117,73.6467,19321.0
2017-03-10 12:25:00,84.28,84.29,84.24,84.24,18078.0,73.6467,73.6554,73.6117,73.6117,18078.0
2017-03-10 12:30:00,84.24,84.27,84.23,84.24,24510.0,73.6117,73.6379,73.603,73.6117,24510.0
2017-03-10 12:35:00,84.25,84.26,84.22,84.25,14352.0,73.6204,73.6292,73.5942,73.6204,14352.0
2017-03-10 12:40:00,84.26,84.27,84.2,84.27,11534.0,73.6292,73.6379,73.5767,73.6379,11534.0
2017-03-10 12:45:00,84.27,84.29,84.23,84.26,41547.0,73.6379,73.6554,73.603,73.6292,41547.0
2017-03-10 12:50:00,84.25,84.26,84.17,84.22,11636.0,73.6204,73.6292,73.5505,73.5942,11636.0
2017-03-10 12:55:00,84.22,84.26,84.21,84.25,13319.0,73.5942,73.6292,73.5855,73.6204,13319.0
2017-03-10 13:00:00,84.25,84.25,84.18,84.19,9396.0,73.6204,73.6204,73.5593,73.568,9396.0
2017-03-10 13:05:00,84.19,84.2,84.11,84.18,14099.0,73.568,73.5767,73.4981,73.5593,14099.0
2017-03-10 13:10:00,84.17,84.19,84.11,84.13,11112.0,73.5505,73.568,73.4981,73.5156,11112.0
2017-03-10 13:15:00,84.14,84.19,84.13,84.18,12746.0,73.5243,73.568,73.5156,73.5593,12746.0
2017-03-10 13:20:00,84.17,84.21,84.13,84.21,9909.0,73.5505,73.5855,73.5156,73.5855,9909.0
2017-03-10 13:25:00,84.19,84.24,84.18,84.21,26975.0,73.568,73.6117,73.5593,73.5855,26975.0
2017-03-10 13:30:00,84.2,84.24,84.15,84.17,21542.0,73.5767,73.6117,73.5331,73.5505,21542.0
2017-03-10 13:35:00,84.17,84.22,84.16,84.2,11723.0,73.5505,73.5942,73.5418,73.5767,11723.0
2017-03-10 13:40:00,84.21,84.26,84.2,84.23,17482.0,73.5855,73.6292,73.5767,73.603,17482.0
2017-03-10 13:45:00,84.24,84.24,84.15,84.17,14283.0,73.6117,73.6117,73.5331,73.5505,14283.0
2017-03-10 13:50:00,84.18,84.18,84.13,84.16,15738.0,73.5593,73.5593,73.5156,73.5418,15738.0
2017-03-10 13:55:00,84.16,84.25,84.15,84.24,10193.0,73.5418,73.6204,73.5331,73.6117,10193.0
2017-03-10 14:00:00,84.25,84.28,84.19,84.21,10274.0,73.6204,73.6467,73.568,73.5855,10274.0
2017-03-10 14:05:00,84.22,84.26,84.19,84.24,8307.0,73.5942,73.6292,73.568,73.6117,8307.0
2017-03-10 14:10:00,84.24,84.26,84.21,84.25,9255.0,73.6117,73.6292,73.5855,73.6204,9255.0
2017-03-10 14:15:00,84.26,84.3,84.25,84.28,16037.0,73.6292,73.6641,73.6204,73.6467,16037.0
2017-03-10 14:20:00,84.28,84.29,84.19,84.25,44772.0,73.6467,73.6554,73.568,73.6204,44772.0
2017-03-10 14:25:00,84.26,84.27,84.24,84.25,14064.0,73.6292,73.6379,73.6117,73.6204,14064.0
2017-03-10 14:30:00,84.25,84.25,84.23,84.24,13077.0,73.6204,73.6204,73.603,73.6117,13077.0
2017-03-10 14:35:00,84.25,84.28,84.24,84.27,36920.0,73.6204,73.6467,73.6117,73.6379,36920.0
2017-03-10 14:40:00,84.26,84.27,84.22,84.26,25978.0,73.6292,73.6379,73.5942,73.6292,25978.0
2017-03-10 14:45:00,84.25,84.27,84.21,84.27,14097.0,73.6204,73.6379,73.5855,73.6379,14097.0
2017-03-10 14:50:00,84.25,84.27,84.23,84.25,21537.0,73.6204,73.6379,73.603,73.6204,21537.0
2017-03-10 14:55:00,84.25,84.26,84.22,84.25,10156.0,73.6204,73.6292,73.5942,73.6204,10156.0
2017-03-10 15:00:00,84.26,84.44,84.24,84.34,86217.0,73.6292,73.7865,73.6117,73.6991,86217.0
2017-03-10 15:05:00,84.34,84.35,84.25,84.3,52150.0,73.6991,73.7078,73.6204,73.6641,52150.0
2017-03-10 15:10:00,84.29,84.32,84.27,84.28,24958.0,73.6554,73.6816,73.6379,73.6467,24958.0
2017-03-10 15:15:00,84.29,84.38,84.27,84.38,49388.0,73.6554,73.734,73.6379,73.734,49388.0
2017-03-10 15:20:00,84.38,84.44,84.28,84.4,50360.0,73.734,73.7865,73.6467,73.7515,50360.0
2017-03-10 15:25:00,84.39,84.46,84.39,84.45,15839.0,73.7428,73.8039,73.7428,73.7952,15839.0
2017-03-10 15:30:00,84.46,84.48,84.43,84.43,41432.0,73.8039,73.8214,73.7777,73.7777,41432.0
2017-03-10 15:35:00,84.44,84.49,84.42,84.44,42917.0,73.7865,73.8302,73.769,73.7865,42917.0
2017-03-10 15:40:00,84.44,84.44,84.4,84.43,33299.0,73.7865,73.7865,73.7515,73.7777,33299.0
2017-03-10 15:45:00,84.42,84.47,84.4,84.42,67662.0,73.769,73.8127,73.7515,73.769,67662.0
2017-03-10 15:50:00,84.43,84.47,84.41,84.45,57776.0,73.7777,73.8127,73.7603,73.7952,57776.0
2017-03-10 15:55:00,84.45,84.48,84.28,84.38,204446.0,73.7952,73.8214,73.6467,73.734,204446.0
2017-03-13 09:30:00,84.51,84.55,84.15,84.16,65884.0,73.8476,73.8826,73.5331,73.5418,65884.0
2017-03-13 09:35:00,84.19,84.24,84.06,84.06,12240.0,73.568,73.6117,73.4544,73.4544,12240.0
2017-03-13 09:40:00,84.13,84.17,84.03,84.11,14569.0,73.5156,73.5505,73.4282,73.4981,14569.0
2017-03-13 09:45:00,84.13,84.23,84.1,84.23,12782.0,73.5156,73.603,73.4894,73.603,12782.0
2017-03-13 09:50:00,84.23,84.24,84.09,84.09,11160.0,73.603,73.6117,73.4806,73.4806,11160.0
2017-03-13 09:55:00,84.09,84.12,84.0,84.1,15922.0,73.4806,73.5068,73.402,73.4894,15922.0
2017-03-13 10:00:00,84.11,84.13,83.99,84.03,49054.0,73.4981,73.5156,73.3932,73.4282,49054.0
2017-03-13 10:05:00,84.03,84.03,83.91,83.95,16318.0,73.4282,73.4282,73.3233,73.3583,16318.0
2017-03-13 10:10:00,83.94,84.01,83.91,83.95,17254.0,73.3496,73.4107,73.3233,73.3583,17254.0
2017-03-13 10:15:00,83.96,84.04,83.93,83.97,17503.0,73.367,73.4369,73.3408,73.3758,17503.0
2017-03-13 10:20:00,83.96,83.96,83.87,83.87,13626.0,73.367,73.367,73.2884,73.2884,13626.0
2017-03-13 10:25:00,83.86,83.93,83.83,83.92,9783.0,73.2796,73.3408,73.2534,73.3321,9783.0
2017-03-13 10:30:00,83.91,83.96,83.88,83.93,16973.0,73.3233,73.367,73.2971,73.3408,16973.0
2017-03-13 10:35:00,83.92,84.05,83.92,84.04,16445.0,73.3321,73.4457,73.3321,73.4369,16445.0
2017-03-13 10:40:00,84.05,84.1,84.02,84.1,15664.0,73.4457,73.4894,73.4195,73.4894,15664.0
2017-03-13 10:45:00,84.1,84.11,84.02,84.03,12135.0,73.4894,73.4981,73.4195,73.4282,12135.0
2017-03-13 10:50:00,84.02,84.03,83.9,83.9,19456.0,73.4195,73.4282,73.3146,73.3146,19456.0
2017-03-13 10:55:00,83.91,84.02,83.91,83.98,9230.0,73.3233,73.4195,73.3233,73.3845,9230.0
2017-03-13 11:00:00,83.99,84.04,83.95,83.98,13191.0,73.3932,73.4369,73.3583,73.3845,13191.0
2017-03-13 11:05:00,83.98,84.06,83.98,84.06,10882.0,73.3845,73.4544,73.3845,73.4544,10882.0
2017-03-13 11:10:00,84.06,84.11,84.04,84.1,15554.0,73.4544,73.4981,73.4369,73.4894,15554.0
2017-03-13 11:15:00,84.1,84.1,84.05,84.07,14290.0,73.4894,73.4894,73.4457,73.4632,14290.0
2017-03-13 11:20:00,84.06,84.08,84.03,84.08,16120.0,73.4544,73.4719,73.4282,73.4719,16120.0
2017-03-13 11:25:00,84.07,84.1,84.03,84.07,10655.0,73.4632,73.4894,73.4282,73.4632,10655.0
2017-03-13 11:30:00,84.08,84.09,83.98,84.02,15677.0,73.4719,73.4806,73.3845,73.4195,15677.0
2017-03-13 11:35:00,84.03,84.13,84.03,84.1,17844.0,73.4282,73.5156,73.4282,73.4894,17844.0
2017-03-13 11:40:00,84.09,84.11,84.06,84.07,7463.0,73.4806,73.4981,73.4544,73.4632,7463.0
2017-03-13 11:45:00,84.08,84.11,84.03,84.11,12203.0,73.4719,73.4981,73.4282,73.4981,12203.0
2017-03-13 11:50:00,84.1,84.24,84.1,84.18,22929.0,73.4894,73.6117,73.4894,73.5593,22929.0
2017-03-13 11:55:00,84.19,84.29,84.19,84.28,11184.0,73.568,73.6554,73.568,73.6467,11184.0
2017-03-13 12:00:00,84.27,84.36,84.26,84.36,24371.0,73.6379,73.7166,73.6292,73.7166,24371.0
2017-03-13 12:05:00,84.36,84.44,84.26,84.28,54139.0,73.7166,73.7865,73.6292,73.6467,54139.0
2017-03-13 12:10:00,84.28,84.31,84.24,84.27,11146.0,73.6467,73.6729,73.6117,73.6379,11146.0
2017-03-13 12:15:00,84.26,84.29,84.21,84.23,6186.0,73.6292,73.6554,73.5855,73.603,6186.0
2017-03-13 12:20:00,84.22,84.28,84.22,84.26,16140.0,73.5942,73.6467,73.5942,73.6292,16140.0
2017-03-13 12:25:00,84.27,84.27,84.2,84.2,6545.0,73.6379,73.6379,73.5767,73.5767,6545.0
2017-03-13 12:30:00,84.2,84.23,84.18,84.19,8821.0,73.5767,73.603,73.5593,73.568,8821.0
2017-03-13 12:35:00,84.2,84.23,84.19,84.22,9614.0,73.5767,73.603,73.568,73.5942,9614.0
2017-03-13 12:40:00,84.22,84.22,84.18,84.2,7695.0,73.5942,73.5942,73.5593,73.5767,7695.0
2017-03-13 12:45:00,84.21,84.22,84.16,84.2,14233.0,73.5855,73.5942,73.5418,73.5767,14233.0
2017-03-13 12:50:00,84.2,84.21,84.18,84.18,4037.0,73.5767,73.5855,73.5593,73.5593,4037.0
2017-03-13 12:55:00,84.18,84.18,84.15,84.16,4724.0,73.5593,73.5593,73.5331,73.5418,4724.0
2017-03-13 13:00:00,84.17,84.18,84.12,84.16,11638.0,73.5505,73.5593,73.5068,73.5418,11638.0
2017-03-13 13:05:00,84.16,84.19,84.13,84.19,9146.0,73.5418,73.568,73.5156,73.568,9146.0
2017-03-13 13:10:00,84.19,84.2,84.14,84.16,16266.0,73.568,73.5767,73.5243,73.5418,16266.0
2017-03-13 13:15:00,84.16,84.16,84.11,84.12,5714.0,73.5418,73.5418,73.4981,73.5068,5714.0
2017-03-13 13:20:00,84.1,84.15,84.1,84.14,7269.0,73.4894,73.5331,73.4894,73.5243,7269.0
2017-03-13 13:25:00,84.13,84.15,84.1,84.13,10469.0,73.5156,73.5331,73.4894,73.5156,10469.0
2017-03-13 13:30:00,84.14,84.16,84.1,84.15,9068.0,73.5243,73.5418,73.4894,73.5331,9068.0
2017-03-13 13:35:00,84.16,84.19,84.15,84.17,11822.0,73.5418,73.568,73.5331,73.5505,11822.0
2017-03-13 13:40:00,84.17,84.2,84.15,84.18,8093.0,73.5505,73.5767,73.5331,73.5593,8093.0
2017-03-13 13:45:00,84.18,84.19,84.1,84.14,10501.0,73.5593,73.568,73.4894,73.5243,10501.0
2017-03-13 13:50:00,84.15,84.18,84.14,84.16,5387.0,73.5331,73.5593,73.5243,73.5418,5387.0
2017-03-13 13:55:00,84.15,84.16,84.1,84.12,20672.0,73.5331,73.5418,73.4894,73.5068,20672.0
2017-03-13 14:00:00,84.11,84.14,84.09,84.12,9745.0,73.4981,73.5243,73.4806,73.5068,9745.0
2017-03-13 14:05:00,84.13,84.14,84.1,84.12,12908.0,73.5156,73.5243,73.4894,73.5068,12908.0
2017-03-13 14:10:00,84.12,84.15,84.11,84.15,9995.0,73.5068,73.5331,73.4981,73.5331,9995.0
2017-03-13 14:15:00,84.15,84.19,84.14,84.18,12079.0,73.5331,73.568,73.5243,73.5593,12079.0
2017-03-13 14:20:00,84.18,84.18,84.14,84.16,24400.0,73.5593,73.5593,73.5243,73.5418,24400.0
2017-03-13 14:25:00,84.17,84.26,84.16,84.23,11224.0,73.5505,73.6292,73.5418,73.603,11224.0
2017-03-13 14:30:00,84.23,84.3,84.21,84.29,32342.0,73.603,73.6641,73.5855,73.6554,32342.0
2017-03-13 14:35:00,84.3,84.31,84.29,84.3,39069.0,73.6641,73.6729,73.6554,73.6641,39069.0
2017-03-13 14:40:00,84.3,84.31,84.26,84.27,60578.0,73.6641,73.6729,73.6292,73.6379,60578.0
2017-03-13 14:45:00,84.27,84.29,84.24,84.28,12672.0,73.6379,73.6554,73.6117,73.6467,12672.0
2017-03-13 14:50:00,84.28,84.33,84.28,84.32,12448.0,73.6467,73.6903,73.6467,73.6816,12448.0
2017-03-13 14:55:00,84.32,84.37,84.32,84.34,8907.0,73.6816,73.7253,73.6816,73.6991,8907.0
2017-03-13 15:00:00,84.34,84.4,84.34,84.39,18889.0,73.6991,73.7515,73.6991,73.7428,18889.0
2017-03-13 15:05:00,84.39,84.4,84.32,84.37,18686.0,73.7428,73.7515,73.6816,73.7253,18686.0
2017-03-13 15:10:00,84.36,84.39,84.33,84.37,15835.0,73.7166,73.7428,73.6903,73.7253,15835.0
2017-03-13 15:15:00,84.37,84.46,84.35,84.43,39824.0,73.7253,73.8039,73.7078,73.7777,39824.0
2017-03-13 15:20:00,84.42,84.42,84.28,84.3,18355.0,73.769,73.769,73.6467,73.6641,18355.0
2017-03-13 15:25:00,84.3,84.37,84.29,84.37,21336.0,73.6641,73.7253,73.6554,73.7253,21336.0
2017-03-13 15:30:00,84.35,84.37,84.31,84.33,19750.0,73.7078,73.7253,73.6729,73.6903,19750.0
2017-03-13 15:35:00,84.33,84.39,84.29,84.33,30614.0,73.6903,73.7428,73.6554,73.6903,30614.0
2017-03-13 15:40:00,84.33,84.34,84.29,84.34,30945.0,73.6903,73.6991,73.6554,73.6991,30945.0
2017-03-13 15:45:00,84.33,84.38,84.32,84.38,43570.0,73.6903,73.734,73.6816,73.734,43570.0
2017-03-13 15:50:00,84.36,84.36,84.32,84.35,42866.0,73.7166,73.7166,73.6816,73.7078,42866.0
2017-03-13 15:55:00,84.35,84.36,84.12,84.14,349625.0,73.7078,73.7166,73.5068,73.5243,349625.0
2017-03-14 09:30:00,84.0,84.45,83.91,84.29,42337.0,73.402,73.7952,73.3233,73.6554,42337.0
2017-03-14 09:35:00,84.42,84.45,84.25,84.27,17253.0,73.769,73.7952,73.6204,73.6379,17253.0
2017-03-14 09:40:00,84.27,84.37,84.15,84.24,17698.0,73.6379,73.7253,73.5331,73.6117,17698.0
2017-03-14 09:45:00,84.23,84.24,83.98,84.03,44555.0,73.603,73.6117,73.3845,73.4282,44555.0
2017-03-14 09:50:00,84.04,84.18,83.99,84.15,36521.0,73.4369,73.5593,73.3932,73.5331,36521.0
2017-03-14 09:55:00,84.11,84.18,84.04,84.11,22836.0,73.4981,73.5593,73.4369,73.4981,22836.0
2017-03-14 10:00:00,84.12,84.26,84.11,84.26,26627.0,73.5068,73.6292,73.4981,73.6292,26627.0
2017-03-14 10:05:00,84.26,84.29,84.2,84.26,46549.0,73.6292,73.6554,73.5767,73.6292,46549.0
2017-03-14 10:10:00,84.28,84.3,84.1,84.13,64463.0,73.6467,73.6641,73.4894,73.5156,64463.0
2017-03-14 10:15:00,84.13,84.28,84.07,84.1,25500.0,73.5156,73.6467,73.4632,73.4894,25500.0
2017-03-14 10:20:00,84.1,84.21,84.0,84.2,38383.0,73.4894,73.5855,73.402,73.5767,38383.0
2017-03-14 10:25:00,84.18,84.18,84.09,84.14,24053.0,73.5593,73.5593,73.4806,73.5243,24053.0
2017-03-14 10:30:00,84.1,84.14,84.01,84.13,26861.0,73.4894,73.5243,73.4107,73.5156,26861.0
2017-03-14 10:35:00,84.1,84.22,84.1,84.22,24709.0,73.4894,73.5942,73.4894,73.5942,24709.0
2017-03-14 10:40:00,84.2,84.27,84.17,84.26,29417.0,73.5767,73.6379,73.5505,73.6292,29417.0
2017-03-14 10:45:00,84.25,84.26,84.12,84.12,22615.0,73.6204,73.6292,73.5068,73.5068,22615.0
2017-03-14 10:50:00,84.13,84.15,84.07,84.13,26702.0,73.5156,73.5331,73.4632,73.5156,26702.0
2017-03-14 10:55:00,84.14,84.2,84.13,84.13,16006.0,73.5243,73.5767,73.5156,73.5156,16006.0
2017-03-14 11:00:00,84.15,84.26,84.13,84.24,28736.0,73.5331,73.6292,73.5156,73.6117,28736.0
2017-03-14 11:05:00,84.25,84.31,84.23,84.28,27263.0,73.6204,73.6729,73.603,73.6467,27263.0
2017-03-14 11:10:00,84.28,84.36,84.26,84.29,35115.0,73.6467,73.7166,73.6292,73.6554,35115.0
2017-03-14 11:15:00,84.31,84.43,84.3,84.34,22934.0,73.6729,73.7777,73.6641,73.6991,22934.0
2017-03-14 11:20:00,84.33,84.42,84.33,84.36,31160.0,73.6903,73.769,73.6903,73.7166,31160.0
2017-03-14 11:25:00,84.35,84.44,84.35,84.43,19181.0,73.7078,73.7865,73.7078,73.7777,19181.0
2017-03-14 11:30:00,84.44,84.54,84.43,84.54,38628.0,73.7865,73.8739,73.7777,73.8739,38628.0
2017-03-14 11:35:00,84.54,84.55,84.38,84.38,24951.0,73.8739,73.8826,73.734,73.734,24951.0
2017-03-14 11:40:00,84.4,84.48,84.37,84.43,20354.0,73.7515,73.8214,73.7253,73.7777,20354.0
2017-03-14 11:45:00,84.44,84.51,84.43,84.5,18855.0,73.7865,73.8476,73.7777,73.8389,18855.0
2017-03-14 11:50:00,84.51,84.54,84.38,84.42,41692.0,73.8476,73.8739,73.734,73.769,41692.0
2017-03-14 11:55:00,84.41,84.48,84.35,84.35,23714.0,73.7603,73.8214,73.7078,73.7078,23714.0
2017-03-14 12:00:00,84.37,84.45,84.37,84.44,20963.0,73.7253,73.7952,73.7253,73.7865,20963.0
2017-03-14 12:05:00,84.45,84.45,84.28,84.3,23307.0,73.7952,73.7952,73.6467,73.6641,23307.0
2017-03-14 12:10:00,84.27,84.3,84.1,84.15,36358.0,73.6379,73.6641,73.4894,73.5331,36358.0
2017-03-14 12:15:00,84.14,84.21,84.12,84.14,16697.0,73.5243,73.5855,73.5068,73.5243,16697.0
2017-03-14 12:20:00,84.13,84.19,84.11,84.16,15099.0,73.5156,73.568,73.4981,73.5418,15099.0
2017-03-14 12:25:00,84.15,84.21,84.14,84.18,16937.0,73.5331,73.5855,73.5243,73.5593,16937.0
2017-03-14 12:30:00,84.17,84.21,84.15,84.19,14489.0,73.5505,73.5855,73.5331,73.568,14489.0
2017-03-14 12:35:00,84.18,84.26,84.17,84.26,11761.0,73.5593,73.6292,73.5505,73.6292,11761.0
2017-03-14 12:40:00,84.25,84.27,84.2,84.25,17178.0,73.6204,73.6379,73.5767,73.6204,17178.0
2017-03-14 12:45:00,84.24,84.27,84.19,84.24,14656.0,73.6117,73.6379,73.568,73.6117,14656.0
2017-03-14 12:50:00,84.27,84.27,84.23,84.27,16790.0,73.6379,73.6379,73.603,73.6379,16790.0
2017-03-14 12:55:00,84.26,84.28,84.23,84.26,18304.0,73.6292,73.6467,73.603,73.6292,18304.0
2017-03-14 13:00:00,84.27,84.37,84.27,84.37,11589.0,73.6379,73.7253,73.6379,73.7253,11589.0
2017-03-14 13:05:00,84.36,84.36,84.28,84.33,17511.0,73.7166,73.7166,73.6467,73.6903,17511.0
2017-03-14 13:10:00,84.32,84.46,84.3,84.43,23383.0,73.6816,73.8039,73.6641,73.7777,23383.0
2017-03-14 13:15:00,84.44,84.45,84.4,84.4,11462.0,73.7865,73.7952,73.7515,73.7515,11462.0
2017-03-14 13:20:00,84.41,84.43,84.37,84.41,19478.0,73.7603,73.7777,73.7253,73.7603,19478.0
2017-03-14 13:25:00,84.42,84.46,84.38,84.43,17187.0,73.769,73.8039,73.734,73.7777,17187.0
2017-03-14 13:30:00,84.42,84.48,84.34,84.35,38163.0,73.769,73.8214,73.6991,73.7078,38163.0
2017-03-14 13:35:00,84.35,84.41,84.34,84.4,19889.0,73.7078,73.7603,73.6991,73.7515,19889.0
2017-03-14 13:40:00,84.39,84.48,84.36,84.48,24337.0,73.7428,73.8214,73.7166,73.8214,24337.0
2017-03-14 13:45:00,84.47,84.48,84.42,84.43,17257.0,73.8127,73.8214,73.769,73.7777,17257.0
2017-03-14 13:50:00,84.44,84.48,84.43,84.44,14773.0,73.7865,73.8214,73.7777,73.7865,14773.0
2017-03-14 13:55:00,84.44,84.46,84.34,84.37,19402.0,73.7865,73.8039,73.6991,73.7253,19402.0
2017-03-14 14:00:00,84.37,84.42,84.33,84.4,20091.0,73.7253,73.769,73.6903,73.7515,20091.0
2017-03-14 14:05:00,84.4,84.4,84.35,84.36,20445.0,73.7515,73.7515,73.7078,73.7166,20445.0
2017-03-14 14:10:00,84.36,84.38,84.33,84.35,19128.0,73.7166,73.734,73.6903,73.7078,19128.0
2017-03-14 14:15:00,84.35,84.37,84.32,84.33,20150.0,73.7078,73.7253,73.6816,73.6903,20150.0
2017-03-14 14:20:00,84.33,84.39,84.31,84.32,15922.0,73.6903,73.7428,73.6729,73.6816,15922.0
2017-03-14 14:25:00,84.31,84.4,84.31,84.39,20467.0,73.6729,73.7515,73.6729,73.7428,20467.0
2017-03-14 14:30:00,84.39,84.5,84.39,84.5,32091.0,73.7428,73.8389,73.7428,73.8389,32091.0
2017-03-14 14:35:00,84.5,84.5,84.45,84.47,22489.0,73.8389,73.8389,73.7952,73.8127,22489.0
2017-03-14 14:40:00,84.45,84.5,84.43,84.47,21710.0,73.7952,73.8389,73.7777,73.8127,21710.0
2017-03-14 14:45:00,84.46,84.46,84.36,84.4,18066.0,73.8039,73.8039,73.7166,73.7515,18066.0
2017-03-14 14:50:00,84.39,84.4,84.3,84.35,25948.0,73.7428,73.7515,73.6641,73.7078,25948.0
2017-03-14 14:55:00,84.33,84.34,84.29,84.33,21641.0,73.6903,73.6991,73.6554,73.6903,21641.0
2017-03-14 15:00:00,84.32,84.42,84.31,84.42,25903.0,73.6816,73.769,73.6729,73.769,25903.0
2017-03-14 15:05:00,84.41,84.46,84.4,84.45,27774.0,73.7603,73.8039,73.7515,73.7952,27774.0
2017-03-14 15:10:00,84.44,84.48,84.41,84.44,15466.0,73.7865,73.8214,73.7603,73.7865,15466.0
2017-03-14 15:15:00,84.43,84.46,84.42,84.42,19983.0,73.7777,73.8039,73.769,73.769,19983.0
2017-03-14 15:20:00,84.42,84.43,84.36,84.38,24267.0,73.769,73.7777,73.7166,73.734,24267.0
2017-03-14 15:25:00,84.36,84.41,84.36,84.38,20900.0,73.7166,73.7603,73.7166,73.734,20900.0
2017-03-14 15:30:00,84.39,84.39,84.31,84.32,32421.0,73.7428,73.7428,73.6729,73.6816,32421.0
2017-03-14 15:35:00,84.32,84.36,84.29,84.33,28474.0,73.6816,73.7166,73.6554,73.6903,28474.0
2017-03-14 15:40:00,84.33,84.45,84.32,84.44,44745.0,73.6903,73.7952,73.6816,73.7865,44745.0
2017-03-14 15:45:00,84.44,84.47,84.39,84.44,53118.0,73.7865,73.8127,73.7428,73.7865,53118.0
2017-03-14 15:50:00,84.44,84.46,84.39,84.46,65669.0,73.7865,73.8039,73.7428,73.8039,65669.0
2017-03-14 15:55:00,84.45,84.46,84.4,84.41,150567.0,73.7952,73.8039,73.7515,73.7603,150567.0
2017-03-15 09:30:00,84.43,84.85,84.37,84.85,58260.0,73.7777,74.1447,73.7253,74.1447,58260.0
2017-03-15 09:35:00,84.84,84.91,84.77,84.79,47180.0,74.136,74.1972,74.0748,74.0923,47180.0
2017-03-15 09:40:00,84.78,84.94,84.73,84.81,29146.0,74.0836,74.2234,74.0399,74.1098,29146.0
2017-03-15 09:45:00,84.81,84.97,84.81,84.84,19234.0,74.1098,74.2496,74.1098,74.136,19234.0
2017-03-15 09:50:00,84.86,84.89,84.68,84.89,24983.0,74.1535,74.1797,73.9962,74.1797,24983.0
2017-03-15 09:55:00,84.88,84.93,84.83,84.88,22620.0,74.171,74.2146,74.1273,74.171,22620.0
2017-03-15 10:00:00,84.88,84.89,84.67,84.69,51903.0,74.171,74.1797,73.9875,74.0049,51903.0
2017-03-15 10:05:00,84.7,84.9,84.67,84.82,88517.0,74.0137,74.1884,73.9875,74.1185,88517.0
2017-03-15 10:10:00,84.83,84.9,84.8,84.87,24248.0,74.1273,74.1884,74.101,74.1622,24248.0
2017-03-15 10:15:00,84.86,84.86,84.7,84.82,31613.0,74.1535,74.1535,74.0137,74.1185,31613.0
2017-03-15 10:20:00,84.8,84.86,84.78,84.8,55226.0,74.101,74.1535,74.0836,74.101,55226.0
2017-03-15 10:25:00,84.79,84.84,84.76,84.81,49861.0,74.0923,74.136,74.0661,74.1098,49861.0
2017-03-15 10:30:00,84.82,84.9,84.78,84.86,87363.0,74.1185,74.1884,74.0836,74.1535,87363.0
2017-03-15 10:35:00,84.85,84.91,84.82,84.89,43304.0,74.1447,74.1972,74.1185,74.1797,43304.0
2017-03-15 10:40:00,84.89,84.92,84.78,84.81,35329.0,74.1797,74.2059,74.0836,74.1098,35329.0
2017-03-15 10:45:00,84.81,84.91,84.8,84.9,22412.0,74.1098,74.1972,74.101,74.1884,22412.0
2017-03-15 10:50:00,84.9,84.91,84.83,84.89,25594.0,74.1884,74.1972,74.1273,74.1797,25594.0
2017-03-15 10:55:00,84.89,84.99,84.87,84.97,53660.0,74.1797,74.2671,74.1622,74.2496,53660.0
2017-03-15 11:00:00,84.97,85.05,84.91,84.94,110948.0,74.2496,74.3195,74.1972,74.2234,110948.0
2017-03-15 11:05:00,84.94,85.03,84.94,84.98,36096.0,74.2234,74.302,74.2234,74.2583,36096.0
2017-03-15 11:10:00,84.98,85.13,84.97,85.12,44621.0,74.2583,74.3894,74.2496,74.3807,44621.0
2017-03-15 11:15:00,85.12,85.18,85.11,85.16,41627.0,74.3807,74.4331,74.3719,74.4156,41627.0
2017-03-15 11:20:00,85.17,85.28,85.16,85.26,55151.0,74.4244,74.5205,74.4156,74.503,55151.0
2017-03-15 11:25:00,85.27,85.47,85.25,85.45,81959.0,74.5117,74.6865,74.4943,74.669,81959.0
2017-03-15 11:30:00,85.44,85.51,85.37,85.47,100423.0,74.6603,74.7215,74.5991,74.6865,100423.0
2017-03-15 11:35:00,85.45,85.47,85.28,85.28,71551.0,74.669,74.6865,74.5205,74.5205,71551.0
2017-03-15 11:40:00,85.29,85.29,85.2,85.23,50125.0,74.5292,74.5292,74.4506,74.4768,50125.0
2017-03-15 11:45:00,85.23,85.3,85.22,85.25,46367.0,74.4768,74.538,74.4681,74.4943,46367.0
2017-03-15 11:50:00,85.25,85.33,85.25,85.29,45392.0,74.4943,74.5642,74.4943,74.5292,45392.0
2017-03-15 11:55:00,85.3,85.37,85.29,85.37,25918.0,74.538,74.5991,74.5292,74.5991,25918.0
2017-03-15 12:00:00,85.37,85.4,85.32,85.38,27663.0,74.5991,74.6253,74.5554,74.6079,27663.0
2017-03-15 12:05:00,85.38,85.39,85.31,85.35,41546.0,74.6079,74.6166,74.5467,74.5817,41546.0
2017-03-15 12:10:00,85.35,85.41,85.33,85.4,29235.0,74.5817,74.6341,74.5642,74.6253,29235.0
2017-03-15 12:15:00,85.41,85.47,85.41,85.46,31870.0,74.6341,74.6865,74.6341,74.6778,31870.0
2017-03-15 12:20:00,85.45,85.46,85.43,85.45,24359.0,74.669,74.6778,74.6516,74.669,24359.0
2017-03-15 12:25:00,85.45,85.47,85.43,85.47,21946.0,74.669,74.6865,74.6516,74.6865,21946.0
2017-03-15 12:30:00,85.47,85.52,85.47,85.5,67431.0,74.6865,74.7302,74.6865,74.7127,67431.0
2017-03-15 12:35:00,85.5,85.51,85.46,85.46,39477.0,74.7127,74.7215,74.6778,74.6778,39477.0
2017-03-15 12:40:00,85.46,85.51,85.46,85.51,24119.0,74.6778,74.7215,74.6778,74.7215,24119.0
2017-03-15 12:45:00,85.53,85.69,85.51,85.69,31179.0,74.7389,74.8788,74.7215,74.8788,31179.0
2017-03-15 12:50:00,85.67,85.75,85.65,85.74,35461.0,74.8613,74.9312,74.8438,74.9225,35461.0
2017-03-15 12:55:00,85.72,85.8,85.7,85.73,64464.0,74.905,74.9749,74.8875,74.9137,64464.0
2017-03-15 13:00:00,85.74,85.74,85.65,85.67,35412.0,74.9225,74.9225,74.8438,74.8613,35412.0
2017-03-15 13:05:00,85.67,85.68,85.59,85.67,29730.0,74.8613,74.87,74.7914,74.8613,29730.0
2017-03-15 13:10:00,85.67,85.68,85.54,85.54,37777.0,74.8613,74.87,74.7477,74.7477,37777.0
2017-03-15 13:15:00,85.55,85.55,85.46,85.48,22774.0,74.7564,74.7564,74.6778,74.6953,22774.0
2017-03-15 13:20:00,85.48,85.62,85.47,85.55,43409.0,74.6953,74.8176,74.6865,74.7564,43409.0
2017-03-15 13:25:00,85.55,85.56,85.53,85.54,37195.0,74.7564,74.7652,74.7389,74.7477,37195.0
2017-03-15 13:30:00,85.54,85.57,85.53,85.55,33673.0,74.7477,74.7739,74.7389,74.7564,33673.0
2017-03-15 13:35:00,85.55,85.62,85.55,85.59,33206.0,74.7564,74.8176,74.7564,74.7914,33206.0
2017-03-15 13:40:00,85.59,85.61,85.45,85.45,73830.0,74.7914,74.8089,74.669,74.669,73830.0
2017-03-15 13:45:00,85.45,85.5,85.41,85.5,23545.0,74.669,74.7127,74.6341,74.7127,23545.0
2017-03-15 13:50:00,85.49,85.52,85.44,85.46,18826.0,74.704,74.7302,74.6603,74.6778,18826.0
2017-03-15 13:55:00,85.46,85.59,85.46,85.55,54220.0,74.6778,74.7914,74.6778,74.7564,54220.0
2017-03-15 14:00:00,85.55,85.88,85.53,85.78,68939.0,74.7564,75.0448,74.7389,74.9574,68939.0
2017-03-15 14:05:00,85.8,85.81,85.72,85.77,51710.0,74.9749,74.9836,74.905,74.9487,51710.0
2017-03-15 14:10:00,85.74,85.84,85.67,85.8,32816.0,74.9225,75.0098,74.8613,74.9749,32816.0
2017-03-15 14:15:00,85.79,85.79,85.66,85.76,28283.0,74.9661,74.9661,74.8525,74.9399,28283.0
2017-03-15 14:20:00,85.77,85.81,85.72,85.81,27795.0,74.9487,74.9836,74.905,74.9836,27795.0
2017-03-15 14:25:00,85.81,85.85,85.76,85.84,41016.0,74.9836,75.0186,74.9399,75.0098,41016.0
2017-03-15 14:30:00,85.84,85.85,85.73,85.8,42466.0,75.0098,75.0186,74.9137,74.9749,42466.0
2017-03-15 14:35:00,85.79,85.93,85.74,85.92,61573.0,74.9661,75.0885,74.9225,75.0797,61573.0
2017-03-15 14:40:00,85.92,85.92,85.83,85.89,28298.0,75.0797,75.0797,75.0011,75.0535,28298.0
2017-03-15 14:45:00,85.89,86.0,85.89,85.99,42023.0,75.0535,75.1496,75.0535,75.1409,42023.0
2017-03-15 14:50:00,85.98,86.06,85.96,86.02,59356.0,75.1322,75.2021,75.1147,75.1671,59356.0
2017-03-15 14:55:00,86.03,86.04,85.86,85.94,50882.0,75.1759,75.1846,75.0273,75.0972,50882.0
2017-03-15 15:00:00,85.94,86.04,85.93,85.93,48929.0,75.0972,75.1846,75.0885,75.0885,48929.0
2017-03-15 15:05:00,85.93,86.01,85.92,85.99,29838.0,75.0885,75.1584,75.0797,75.1409,29838.0
2017-03-15 15:10:00,86.0,86.06,85.96,86.06,37946.0,75.1496,75.2021,75.1147,75.2021,37946.0
2017-03-15 15:15:00,86.06,86.14,86.05,86.07,57487.0,75.2021,75.272,75.1933,75.2108,57487.0
2017-03-15 15:20:00,86.06,86.07,85.98,86.03,37236.0,75.2021,75.2108,75.1322,75.1759,37236.0
2017-03-15 15:25:00,86.03,86.06,86.01,86.05,40928.0,75.1759,75.2021,75.1584,75.1933,40928.0
2017-03-15 15:30:00,86.05,86.14,86.04,86.11,69938.0,75.1933,75.272,75.1846,75.2458,69938.0
2017-03-15 15:35:00,86.12,86.12,86.04,86.05,64721.0,75.2545,75.2545,75.1846,75.1933,64721.0
2017-03-15 15:40:00,86.05,86.06,85.99,86.04,77330.0,75.1933,75.2021,75.1409,75.1846,77330.0
2017-03-15 15:45:00,86.04,86.05,85.92,85.95,138340.0,75.1846,75.1933,75.0797,75.106,138340.0
2017-03-15 15:50:00,85.96,86.06,85.94,86.02,120615.0,75.1147,75.2021,75.0972,75.1671,120615.0
2017-03-15 15:55:00,86.01,86.02,85.86,85.89,166603.0,75.1584,75.1671,75.0273,75.0535,166603.0
2017-03-16 09:30:00,85.54,85.54,85.12,85.43,79863.0,74.7477,74.7477,74.3807,74.6516,79863.0
2017-03-16 09:35:00,85.43,85.47,85.19,85.26,45607.0,74.6516,74.6865,74.4418,74.503,45607.0
2017-03-16 09:40:00,85.26,85.44,85.17,85.41,41879.0,74.503,74.6603,74.4244,74.6341,41879.0
2017-03-16 09:45:00,85.39,85.41,85.2,85.23,25514.0,74.6166,74.6341,74.4506,74.4768,25514.0
2017-03-16 09:50:00,85.22,85.32,85.18,85.29,27277.0,74.4681,74.5554,74.4331,74.5292,27277.0
2017-03-16 09:55:00,85.3,85.32,85.12,85.12,37548.0,74.538,74.5554,74.3807,74.3807,37548.0
2017-03-16 10:00:00,85.13,85.19,85.11,85.13,21043.0,74.3894,74.4418,74.3719,74.3894,21043.0
2017-03-16 10:05:00,85.14,85.21,85.11,85.15,84646.0,74.3982,74.4593,74.3719,74.4069,84646.0
2017-03-16 10:10:00,85.15,85.15,85.01,85.11,24941.0,74.4069,74.4069,74.2846,74.3719,24941.0
2017-03-16 10:15:00,85.09,85.11,84.94,84.95,43317.0,74.3545,74.3719,74.2234,74.2321,43317.0
2017-03-16 10:20:00,84.94,84.97,84.86,84.94,32729.0,74.2234,74.2496,74.1535,74.2234,32729.0
2017-03-16 10:25:00,84.93,85.08,84.92,85.02,22029.0,74.2146,74.3457,74.2059,74.2933,22029.0
2017-03-16 10:30:00,85.02,85.25,85.0,85.24,50753.0,74.2933,74.4943,74.2758,74.4855,50753.0
2017-03-16 10:35:00,85.24,85.27,85.17,85.18,29507.0,74.4855,74.5117,74.4244,74.4331,29507.0
2017-03-16 10:40:00,85.19,85.31,85.15,85.23,12821.0,74.4418,74.5467,74.4069,74.4768,12821.0
2017-03-16 10:45:00,85.23,85.28,85.18,85.22,32807.0,74.4768,74.5205,74.4331,74.4681,32807.0
2017-03-16 10:50:00,85.22,85.29,85.19,85.25,44292.0,74.4681,74.5292,74.4418,74.4943,44292.0
2017-03-16 10:55:00,85.26,85.4,85.21,85.36,37765.0,74.503,74.6253,74.4593,74.5904,37765.0
2017-03-16 11:00:00,85.36,85.38,85.23,85.26,20743.0,74.5904,74.6079,74.4768,74.503,20743.0
2017-03-16 11:05:00,85.26,85.34,85.24,85.34,15854.0,74.503,74.5729,74.4855,74.5729,15854.0
2017-03-16 11:10:00,85.32,85.41,85.28,85.39,19286.0,74.5554,74.6341,74.5205,74.6166,19286.0
2017-03-16 11:15:00,85.37,85.41,85.34,85.36,33472.0,74.5991,74.6341,74.5729,74.5904,33472.0
2017-03-16 11:20:00,85.36,85.41,85.35,85.38,21608.0,74.5904,74.6341,74.5817,74.6079,21608.0
2017-03-16 11:25:00,85.38,85.41,85.35,85.35,35882.0,74.6079,74.6341,74.5817,74.5817,35882.0
2017-03-16 11:30:00,85.35,85.35,85.04,85.06,97993.0,74.5817,74.5817,74.3108,74.3282,97993.0
2017-03-16 11:35:00,85.06,85.06,84.7,84.8,98528.0,74.3282,74.3282,74.0137,74.101,98528.0
2017-03-16 11:40:00,84.82,84.82,84.16,84.26,178109.0,74.1185,74.1185,73.5418,73.6292,178109.0
2017-03-16 11:45:00,84.29,84.35,83.8,84.02,299209.0,73.6554,73.7078,73.2272,73.4195,299209.0
2017-03-16 11:50:00,84.06,84.84,84.06,84.84,159726.0,73.4544,74.136,73.4544,74.136,159726.0
2017-03-16 11:55:00,84.84,84.9,84.69,84.87,60238.0,74.136,74.1884,74.0049,74.1622,60238.0
2017-03-16 12:00:00,84.88,84.96,84.77,84.9,53221.0,74.171,74.2409,74.0748,74.1884,53221.0
2017-03-16 12:05:00,84.87,84.92,84.79,84.87,35863.0,74.1622,74.2059,74.0923,74.1622,35863.0
2017-03-16 12:10:00,84.87,84.89,84.68,84.76,62613.0,74.1622,74.1797,73.9962,74.0661,62613.0
2017-03-16 12:15:00,84.76,84.83,84.73,84.81,26901.0,74.0661,74.1273,74.0399,74.1098,26901.0
2017-03-16 12:20:00,84.84,84.9,84.78,84.88,19185.0,74.136,74.1884,74.0836,74.171,19185.0
2017-03-16 12:25:00,84.88,84.89,84.77,84.81,19002.0,74.171,74.1797,74.0748,74.1098,19002.0
2017-03-16 12:30:00,84.83,84.83,84.71,84.72,17262.0,74.1273,74.1273,74.0224,74.0311,17262.0
2017-03-16 12:35:00,84.74,84.81,84.62,84.63,22127.0,74.0486,74.1098,73.9438,73.9525,22127.0
2017-03-16 12:40:00,84.63,84.72,84.59,84.59,56972.0,73.9525,74.0311,73.9175,73.9175,56972.0
2017-03-16 12:45:00,84.59,84.62,84.49,84.57,57645.0,73.9175,73.9438,73.8302,73.9001,57645.0
2017-03-16 12:50:00,84.58,84.7,84.57,84.64,26738.0,73.9088,74.0137,73.9001,73.9612,26738.0
2017-03-16 12:55:00,84.64,84.7,84.62,84.65,15797.0,73.9612,74.0137,73.9438,73.97,15797.0
2017-03-16 13:00:00,84.66,84.66,84.56,84.6,15959.0,73.9787,73.9787,73.8913,73.9263,15959.0
2017-03-16 13:05:00,84.59,84.66,84.57,84.58,21129.0,73.9175,73.9787,73.9001,73.9088,21129.0
2017-03-16 13:10:00,84.58,84.64,84.57,84.58,21295.0,73.9088,73.9612,73.9001,73.9088,21295.0
2017-03-16 13:15:00,84.57,84.6,84.54,84.56,21386.0,73.9001,73.9263,73.8739,73.8913,21386.0
2017-03-16 13:20:00,84.56,84.61,84.54,84.56,12756.0,73.8913,73.935,73.8739,73.8913,12756.0
2017-03-16 13:25:00,84.54,84.55,84.5,84.54,19009.0,73.8739,73.8826,73.8389,73.8739,19009.0
2017-03-16 13:30:00,84.54,84.54,84.49,84.51,23853.0,73.8739,73.8739,73.8302,73.8476,23853.0
2017-03-16 13:35:00,84.5,84.58,84.5,84.56,18961.0,73.8389,73.9088,73.8389,73.8913,18961.0
2017-03-16 13:40:00,84.56,84.56,84.42,84.45,34129.0,73.8913,73.8913,73.769,73.7952,34129.0
2017-03-16 13:45:00,84.46,84.47,84.33,84.4,51401.0,73.8039,73.8127,73.6903,73.7515,51401.0
2017-03-16 13:50:00,84.38,84.41,84.35,84.35,35895.0,73.734,73.7603,73.7078,73.7078,35895.0
2017-03-16 13:55:00,84.35,84.41,84.22,84.22,38128.0,73.7078,73.7603,73.5942,73.5942,38128.0
2017-03-16 14:00:00,84.22,84.32,84.22,84.29,23983.0,73.5942,73.6816,73.5942,73.6554,23983.0
2017-03-16 14:05:00,84.29,84.34,84.27,84.33,28007.0,73.6554,73.6991,73.6379,73.6903,28007.0
2017-03-16 14:10:00,84.33,84.47,84.33,84.46,62272.0,73.6903,73.8127,73.6903,73.8039,62272.0
2017-03-16 14:15:00,84.47,84.47,84.4,84.45,30583.0,73.8127,73.8127,73.7515,73.7952,30583.0
2017-03-16 14:20:00,84.45,84.5,84.43,84.49,16691.0,73.7952,73.8389,73.7777,73.8302,16691.0
2017-03-16 14:25:00,84.49,84.51,84.47,84.49,16687.0,73.8302,73.8476,73.8127,73.8302,16687.0
2017-03-16 14:30:00,84.48,84.58,84.47,84.55,31205.0,73.8214,73.9088,73.8127,73.8826,31205.0
2017-03-16 14:35:00,84.55,84.64,84.54,84.63,18962.0,73.8826,73.9612,73.8739,73.9525,18962.0
2017-03-16 14:40:00,84.63,84.65,84.56,84.56,23560.0,73.9525,73.97,73.8913,73.8913,23560.0
2017-03-16 14:45:00,84.56,84.56,84.48,84.55,17430.0,73.8913,73.8913,73.8214,73.8826,17430.0
2017-03-16 14:50:00,84.55,84.6,84.53,84.57,63018.0,73.8826,73.9263,73.8651,73.9001,63018.0
2017-03-16 14:55:00,84.56,84.6,84.53,84.55,29392.0,73.8913,73.9263,73.8651,73.8826,29392.0
2017-03-16 15:00:00,84.54,84.54,84.45,84.5,28892.0,73.8739,73.8739,73.7952,73.8389,28892.0
2017-03-16 15:05:00,84.5,84.57,84.49,84.56,15242.0,73.8389,73.9001,73.8302,73.8913,15242.0
2017-03-16 15:10:00,84.57,84.63,84.56,84.6,33984.0,73.9001,73.9525,73.8913,73.9263,33984.0
2017-03-16 15:15:00,84.6,84.79,84.6,84.79,27742.0,73.9263,74.0923,73.9263,74.0923,27742.0
2017-03-16 15:20:00,84.77,84.8,84.72,84.77,55113.0,74.0748,74.101,74.0311,74.0748,55113.0
2017-03-16 15:25:00,84.77,84.83,84.73,84.74,30196.0,74.0748,74.1273,74.0399,74.0486,30196.0
2017-03-16 15:30:00,84.75,84.8,84.73,84.8,40269.0,74.0574,74.101,74.0399,74.101,40269.0
2017-03-16 15:35:00,84.8,84.82,84.76,84.81,35380.0,74.101,74.1185,74.0661,74.1098,35380.0
2017-03-16 15:40:00,84.81,84.89,84.79,84.86,56253.0,74.1098,74.1797,74.0923,74.1535,56253.0
2017-03-16 15:45:00,84.87,84.89,84.66,84.74,117266.0,74.1622,74.1797,73.9787,74.0486,117266.0
2017-03-16 15:50:00,84.75,84.81,84.68,84.73,128917.0,74.0574,74.1098,73.9962,74.0399,128917.0
2017-03-16 15:55:00,84.73,85.01,84.72,85.01,389956.0,74.0399,74.2846,74.0311,74.2846,389956.0
2017-03-17 09:30:00,84.44,84.5,84.1,84.14,909382.0,73.7865,73.8389,73.4894,73.5243,909382.0
2017-03-17 09:35:00,84.17,84.34,84.07,84.3,63663.0,73.5505,73.6991,73.4632,73.6641,63663.0
2017-03-17 09:40:00,84.3,84.59,84.3,84.56,44258.0,73.6641,73.9175,73.6641,73.8913,44258.0
2017-03-17 09:45:00,84.55,84.72,84.42,84.71,56035.0,73.8826,74.0311,73.769,74.0224,56035.0
2017-03-17 09:50:00,84.73,84.75,84.59,84.69,43318.0,74.0399,74.0574,73.9175,74.0049,43318.0
2017-03-17 09:55:00,84.69,84.73,84.47,84.47,42190.0,74.0049,74.0399,73.8127,73.8127,42190.0
2017-03-17 10:00:00,84.48,84.54,84.28,84.39,53490.0,73.8214,73.8739,73.6467,73.7428,53490.0
2017-03-17 10:05:00,84.39,84.46,84.33,84.45,28083.0,73.7428,73.8039,73.6903,73.7952,28083.0
2017-03-17 10:10:00,84.46,84.5,84.3,84.31,35387.0,73.8039,73.8389,73.6641,73.6729,35387.0
2017-03-17 10:15:00,84.31,84.33,84.23,84.24,35622.0,73.6729,73.6903,73.603,73.6117,35622.0
2017-03-17 10:20:00,84.24,84.25,84.16,84.19,40541.0,73.6117,73.6204,73.5418,73.568,40541.0
2017-03-17 10:25:00,84.19,84.25,84.15,84.19,27154.0,73.568,73.6204,73.5331,73.568,27154.0
2017-03-17 10:30:00,84.19,84.19,84.02,84.12,24650.0,73.568,73.568,73.4195,73.5068,24650.0
2017-03-17 10:35:00,84.13,84.15,83.97,83.98,71913.0,73.5156,73.5331,73.3758,73.3845,71913.0
2017-03-17 10:40:00,83.97,84.02,83.97,83.99,42230.0,73.3758,73.4195,73.3758,73.3932,42230.0
2017-03-17 10:45:00,83.99,84.09,83.96,84.09,31180.0,73.3932,73.4806,73.367,73.4806,31180.0
2017-03-17 10:50:00,84.1,84.15,84.02,84.02,25522.0,73.4894,73.5331,73.4195,73.4195,25522.0
2017-03-17 10:55:00,84.02,84.06,83.95,83.97,22677.0,73.4195,73.4544,73.3583,73.3758,22677.0
2017-03-17 11:00:00,84.0,84.0,83.87,83.92,32419.0,73.402,73.402,73.2884,73.3321,32419.0
2017-03-17 11:05:00,83.92,83.94,83.83,83.9,31385.0,73.3321,73.3496,73.2534,73.3146,31385.0
2017-03-17 11:10:00,83.91,83.98,83.9,83.94,30811.0,73.3233,73.3845,73.3146,73.3496,30811.0
2017-03-17 11:15:00,83.94,84.07,83.94,83.97,25409.0,73.3496,73.4632,73.3496,73.3758,25409.0
2017-03-17 11:20:00,83.98,84.02,83.93,84.01,27478.0,73.3845,73.4195,73.3408,73.4107,27478.0
2017-03-17 11:25:00,84.0,84.05,83.96,84.01,17604.0,73.402,73.4457,73.367,73.4107,17604.0
2017-03-17 11:30:00,84.01,84.04,83.9,83.91,23481.0,73.4107,73.4369,73.3146,73.3233,23481.0
2017-03-17 11:35:00,83.88,83.91,83.84,83.87,29293.0,73.2971,73.3233,73.2622,73.2884,29293.0
2017-03-17 11:40:00,83.89,84.0,83.88,83.91,33964.0,73.3059,73.402,73.2971,73.3233,33964.0
2017-03-17 11:45:00,83.92,83.96,83.86,83.95,15379.0,73.3321,73.367,73.2796,73.3583,15379.0
2017-03-17 11:50:00,83.95,83.98,83.9,83.91,16613.0,73.3583,73.3845,73.3146,73.3233,16613.0
2017-03-17 11:55:00,83.92,84.02,83.92,84.0,27408.0,73.3321,73.4195,73.3321,73.402,27408.0
2017-03-17 12:00:00,84.01,84.22,84.0,84.18,26995.0,73.4107,73.5942,73.402,73.5593,26995.0
2017-03-17 12:05:00,84.16,84.18,84.04,84.06,27989.0,73.5418,73.5593,73.4369,73.4544,27989.0
2017-03-17 12:10:00,84.08,84.21,84.04,84.17,20303.0,73.4719,73.5855,73.4369,73.5505,20303.0
2017-03-17 12:15:00,84.17,84.28,84.17,84.28,15357.0,73.5505,73.6467,73.5505,73.6467,15357.0
2017-03-17 12:20:00,84.3,84.43,84.29,84.38,131086.0,73.6641,73.7777,73.6554,73.734,131086.0
2017-03-17 12:25:00,84.38,84.48,84.36,84.46,29267.0,73.734,73.8214,73.7166,73.8039,29267.0
2017-03-17 12:30:00,84.46,84.48,84.37,84.41,41616.0,73.8039,73.8214,73.7253,73.7603,41616.0
2017-03-17 12:35:00,84.41,84.48,84.4,84.48,23084.0,73.7603,73.8214,73.7515,73.8214,23084.0
2017-03-17 12:40:00,84.47,84.58,84.47,84.55,46813.0,73.8127,73.9088,73.8127,73.8826,46813.0
2017-03-17 12:45:00,84.56,84.56,84.35,84.41,19158.0,73.8913,73.8913,73.7078,73.7603,19158.0
2017-03-17 12:50:00,84.41,84.44,84.36,84.41,16262.0,73.7603,73.7865,73.7166,73.7603,16262.0
2017-03-17 12:55:00,84.42,84.44,84.35,84.36,9053.0,73.769,73.7865,73.7078,73.7166,9053.0
2017-03-17 13:00:00,84.36,84.46,84.31,84.46,15080.0,73.7166,73.8039,73.6729,73.8039,15080.0
2017-03-17 13:05:00,84.45,84.46,84.42,84.43,6135.0,73.7952,73.8039,73.769,73.7777,6135.0
2017-03-17 13:10:00,84.42,84.44,84.37,84.43,11486.0,73.769,73.7865,73.7253,73.7777,11486.0
2017-03-17 13:15:00,84.45,84.5,84.43,84.5,9327.0,73.7952,73.8389,73.7777,73.8389,9327.0
2017-03-17 13:20:00,84.51,84.56,84.5,84.56,9651.0,73.8476,73.8913,73.8389,73.8913,9651.0
2017-03-17 13:25:00,84.58,84.59,84.56,84.58,7647.0,73.9088,73.9175,73.8913,73.9088,7647.0
2017-03-17 13:30:00,84.56,84.57,84.53,84.54,14039.0,73.8913,73.9001,73.8651,73.8739,14039.0
2017-03-17 13:35:00,84.55,84.59,84.53,84.55,18368.0,73.8826,73.9175,73.8651,73.8826,18368.0
2017-03-17 13:40:00,84.53,84.58,84.53,84.53,9327.0,73.8651,73.9088,73.8651,73.8651,9327.0
2017-03-17 13:45:00,84.55,84.55,84.51,84.55,19859.0,73.8826,73.8826,73.8476,73.8826,19859.0
2017-03-17 13:50:00,84.53,84.59,84.52,84.58,14772.0,73.8651,73.9175,73.8564,73.9088,14772.0
2017-03-17 13:55:00,84.58,84.59,84.51,84.52,8912.0,73.9088,73.9175,73.8476,73.8564,8912.0
2017-03-17 14:00:00,84.52,84.55,84.49,84.52,15560.0,73.8564,73.8826,73.8302,73.8564,15560.0
2017-03-17 14:05:00,84.53,84.61,84.52,84.6,15868.0,73.8651,73.935,73.8564,73.9263,15868.0
2017-03-17 14:10:00,84.6,84.73,84.6,84.7,20912.0,73.9263,74.0399,73.9263,74.0137,20912.0
2017-03-17 14:15:00,84.7,84.7,84.6,84.6,13317.0,74.0137,74.0137,73.9263,73.9263,13317.0
2017-03-17 14:20:00,84.59,84.63,84.56,84.58,14160.0,73.9175,73.9525,73.8913,73.9088,14160.0
2017-03-17 14:25:00,84.59,84.61,84.49,84.53,24203.0,73.9175,73.935,73.8302,73.8651,24203.0
2017-03-17 14:30:00,84.51,84.56,84.46,84.55,15723.0,73.8476,73.8913,73.8039,73.8826,15723.0
2017-03-17 14:35:00,84.53,84.54,84.49,84.5,12168.0,73.8651,73.8739,73.8302,73.8389,12168.0
2017-03-17 14:40:00,84.5,84.58,84.49,84.51,18841.0,73.8389,73.9088,73.8302,73.8476,18841.0
2017-03-17 14:45:00,84.51,84.51,84.43,84.46,17727.0,73.8476,73.8476,73.7777,73.8039,17727.0
2017-03-17 14:50:00,84.45,84.47,84.42,84.44,16221.0,73.7952,73.8127,73.769,73.7865,16221.0
2017-03-17 14:55:00,84.43,84.45,84.41,84.44,12968.0,73.7777,73.7952,73.7603,73.7865,12968.0
2017-03-17 15:00:00,84.45,84.47,84.39,84.39,15990.0,73.7952,73.8127,73.7428,73.7428,15990.0
2017-03-17 15:05:00,84.4,84.43,84.38,84.42,15460.0,73.7515,73.7777,73.734,73.769,15460.0
2017-03-17 15:10:00,84.41,84.46,84.38,84.44,23086.0,73.7603,73.8039,73.734,73.7865,23086.0
2017-03-17 15:15:00,84.44,84.46,84.36,84.44,18171.0,73.7865,73.8039,73.7166,73.7865,18171.0
2017-03-17 15:20:00,84.44,84.47,84.36,84.39,20317.0,73.7865,73.8127,73.7166,73.7428,20317.0
2017-03-17 15:25:00,84.39,84.42,84.33,84.36,22823.0,73.7428,73.769,73.6903,73.7166,22823.0
2017-03-17 15:30:00,84.37,84.37,84.3,84.31,25884.0,73.7253,73.7253,73.6641,73.6729,25884.0
2017-03-17 15:35:00,84.3,84.3,84.17,84.17,42479.0,73.6641,73.6641,73.5505,73.5505,42479.0
2017-03-17 15:40:00,84.17,84.22,84.13,84.14,52411.0,73.5505,73.5942,73.5156,73.5243,52411.0
2017-03-17 15:45:00,84.13,84.14,83.94,84.0,107893.0,73.5156,73.5243,73.3496,73.402,107893.0
2017-03-17 15:50:00,84.0,84.19,84.0,84.09,89239.0,73.402,73.568,73.402,73.4806,89239.0
2017-03-17 15:55:00,84.09,84.1,83.93,83.96,239741.0,73.4806,73.4894,73.3408,73.367,239741.0
2017-03-20 09:30:00,84.6,84.82,84.21,84.6,108494.0,73.9263,74.1185,73.5855,73.9263,108494.0
2017-03-20 09:35:00,84.69,84.71,84.44,84.46,37331.0,74.0049,74.0224,73.7865,73.8039,37331.0
2017-03-20 09:40:00,84.49,84.65,84.45,84.51,28214.0,73.8302,73.97,73.7952,73.8476,28214.0
2017-03-20 09:45:00,84.54,84.6,84.39,84.42,26782.0,73.8739,73.9263,73.7428,73.769,26782.0
2017-03-20 09:50:00,84.38,84.48,84.28,84.48,18756.0,73.734,73.8214,73.6467,73.8214,18756.0
2017-03-20 09:55:00,84.47,84.77,84.42,84.74,31624.0,73.8127,74.0748,73.769,74.0486,31624.0
2017-03-20 10:00:00,84.73,84.86,84.67,84.67,34602.0,74.0399,74.1535,73.9875,73.9875,34602.0
2017-03-20 10:05:00,84.69,84.74,84.59,84.6,19747.0,74.0049,74.0486,73.9175,73.9263,19747.0
2017-03-20 10:10:00,84.6,84.68,84.52,84.52,15577.0,73.9263,73.9962,73.8564,73.8564,15577.0
2017-03-20 10:15:00,84.51,84.57,84.47,84.56,29957.0,73.8476,73.9001,73.8127,73.8913,29957.0
2017-03-20 10:20:00,84.57,84.66,84.52,84.62,18022.0,73.9001,73.9787,73.8564,73.9438,18022.0
2017-03-20 10:25:00,84.62,84.7,84.57,84.58,25142.0,73.9438,74.0137,73.9001,73.9088,25142.0
2017-03-20 10:30:00,84.59,84.66,84.58,84.64,34120.0,73.9175,73.9787,73.9088,73.9612,34120.0
2017-03-20 10:35:00,84.65,84.69,84.6,84.66,33095.0,73.97,74.0049,73.9263,73.9787,33095.0
2017-03-20 10:40:00,84.66,84.7,84.58,84.62,15794.0,73.9787,74.0137,73.9088,73.9438,15794.0
2017-03-20 10:45:00,84.61,84.71,84.61,84.64,23754.0,73.935,74.0224,73.935,73.9612,23754.0
2017-03-20 10:50:00,84.64,84.65,84.58,84.63,11292.0,73.9612,73.97,73.9088,73.9525,11292.0
2017-03-20 10:55:00,84.63,84.63,84.56,84.58,11538.0,73.9525,73.9525,73.8913,73.9088,11538.0
2017-03-20 11:00:00,84.59,84.66,84.52,84.53,18906.0,73.9175,73.9787,73.8564,73.8651,18906.0
2017-03-20 11:05:00,84.54,84.54,84.44,84.45,26003.0,73.8739,73.8739,73.7865,73.7952,26003.0
2017-03-20 11:10:00,84.43,84.46,84.24,84.32,31984.0,73.7777,73.8039,73.6117,73.6816,31984.0
2017-03-20 11:15:00,84.32,84.36,84.28,84.36,21205.0,73.6816,73.7166,73.6467,73.7166,21205.0
2017-03-20 11:20:00,84.36,84.36,84.27,84.32,15534.0,73.7166,73.7166,73.6379,73.6816,15534.0
2017-03-20 11:25:00,84.3,84.32,84.23,84.26,42998.0,73.6641,73.6816,73.603,73.6292,42998.0
2017-03-20 11:30:00,84.27,84.28,84.19,84.22,79908.0,73.6379,73.6467,73.568,73.5942,79908.0
2017-03-20 11:35:00,84.23,84.29,84.2,84.28,35397.0,73.603,73.6554,73.5767,73.6467,35397.0
2017-03-20 11:40:00,84.27,84.29,84.18,84.21,18231.0,73.6379,73.6554,73.5593,73.5855,18231.0
2017-03-20 11:45:00,84.2,84.3,84.19,84.29,12497.0,73.5767,73.6641,73.568,73.6554,12497.0
2017-03-20 11:50:00,84.31,84.38,84.31,84.36,20101.0,73.6729,73.734,73.6729,73.7166,20101.0
2017-03-20 11:55:00,84.36,84.37,84.3,84.32,15592.0,73.7166,73.7253,73.6641,73.6816,15592.0
2017-03-20 12:00:00,84.31,84.31,84.19,84.21,13203.0,73.6729,73.6729,73.568,73.5855,13203.0
2017-03-20 12:05:00,84.21,84.3,84.21,84.27,7960.0,73.5855,73.6641,73.5855,73.6379,7960.0
2017-03-20 12:10:00,84.28,84.33,84.28,84.29,18082.0,73.6467,73.6903,73.6467,73.6554,18082.0
2017-03-20 12:15:00,84.29,84.29,84.2,84.23,6317.0,73.6554,73.6554,73.5767,73.603,6317.0
2017-03-20 12:20:00,84.23,84.3,84.21,84.3,12627.0,73.603,73.6641,73.5855,73.6641,12627.0
2017-03-20 12:25:00,84.28,84.31,84.26,84.27,14127.0,73.6467,73.6729,73.6292,73.6379,14127.0
2017-03-20 12:30:00,84.26,84.3,84.23,84.28,8888.0,73.6292,73.6641,73.603,73.6467,8888.0
2017-03-20 12:35:00,84.29,84.31,84.27,84.3,13741.0,73.6554,73.6729,73.6379,73.6641,13741.0
2017-03-20 12:40:00,84.31,84.38,84.31,84.37,9938.0,73.6729,73.734,73.6729,73.7253,9938.0
2017-03-20 12:45:00,84.38,84.42,84.34,84.39,27857.0,73.734,73.769,73.6991,73.7428,27857.0
2017-03-20 12:50:00,84.39,84.45,84.39,84.43,7878.0,73.7428,73.7952,73.7428,73.7777,7878.0
2017-03-20 12:55:00,84.43,84.44,84.37,84.38,5810.0,73.7777,73.7865,73.7253,73.734,5810.0
2017-03-20 13:00:00,84.39,84.43,84.36,84.36,8769.0,73.7428,73.7777,73.7166,73.7166,8769.0
2017-03-20 13:05:00,84.36,84.38,84.35,84.37,13199.0,73.7166,73.734,73.7078,73.7253,13199.0
2017-03-20 13:10:00,84.38,84.38,84.32,84.33,14888.0,73.734,73.734,73.6816,73.6903,14888.0
2017-03-20 13:15:00,84.32,84.33,84.23,84.29,10214.0,73.6816,73.6903,73.603,73.6554,10214.0
2017-03-20 13:20:00,84.28,84.35,84.28,84.34,16343.0,73.6467,73.7078,73.6467,73.6991,16343.0
2017-03-20 13:25:00,84.34,84.47,84.34,84.44,25984.0,73.6991,73.8127,73.6991,73.7865,25984.0
2017-03-20 13:30:00,84.43,84.44,84.37,84.38,11659.0,73.7777,73.7865,73.7253,73.734,11659.0
2017-03-20 13:35:00,84.38,84.4,84.32,84.33,13444.0,73.734,73.7515,73.6816,73.6903,13444.0
2017-03-20 13:40:00,84.31,84.31,84.16,84.18,18949.0,73.6729,73.6729,73.5418,73.5593,18949.0
2017-03-20 13:45:00,84.16,84.21,84.12,84.15,15838.0,73.5418,73.5855,73.5068,73.5331,15838.0
2017-03-20 13:50:00,84.18,84.22,84.15,84.21,12384.0,73.5593,73.5942,73.5331,73.5855,12384.0
2017-03-20 13:55:00,84.2,84.21,84.12,84.16,14996.0,73.5767,73.5855,73.5068,73.5418,14996.0
2017-03-20 14:00:00,84.18,84.2,84.15,84.18,15864.0,73.5593,73.5767,73.5331,73.5593,15864.0
2017-03-20 14:05:00,84.19,84.28,84.18,84.25,22311.0,73.568,73.6467,73.5593,73.6204,22311.0
2017-03-20 14:10:00,84.26,84.31,84.24,84.29,26797.0,73.6292,73.6729,73.6117,73.6554,26797.0
2017-03-20 14:15:00,84.28,84.32,84.25,84.25,14586.0,73.6467,73.6816,73.6204,73.6204,14586.0
2017-03-20 14:20:00,84.26,84.28,84.22,84.23,14491.0,73.6292,73.6467,73.5942,73.603,14491.0
2017-03-20 14:25:00,84.24,84.26,84.21,84.26,10260.0,73.6117,73.6292,73.5855,73.6292,10260.0
2017-03-20 14:30:00,84.26,84.26,84.21,84.23,11760.0,73.6292,73.6292,73.5855,73.603,11760.0
2017-03-20 14:35:00,84.23,84.25,84.11,84.13,21543.0,73.603,73.6204,73.4981,73.5156,21543.0
2017-03-20 14:40:00,84.13,84.15,83.98,84.02,32164.0,73.5156,73.5331,73.3845,73.4195,32164.0
2017-03-20 14:45:00,84.02,84.05,83.98,84.01,13928.0,73.4195,73.4457,73.3845,73.4107,13928.0
2017-03-20 14:50:00,83.99,84.04,83.97,83.98,15878.0,73.3932,73.4369,73.3758,73.3845,15878.0
2017-03-20 14:55:00,83.98,84.03,83.96,84.01,18201.0,73.3845,73.4282,73.367,73.4107,18201.0
2017-03-20 15:00:00,84.0,84.05,84.0,84.05,24888.0,73.402,73.4457,73.402,73.4457,24888.0
2017-03-20 15:05:00,84.05,84.05,84.02,84.02,16350.0,73.4457,73.4457,73.4195,73.4195,16350.0
2017-03-20 15:10:00,84.03,84.06,84.02,84.04,21260.0,73.4282,73.4544,73.4195,73.4369,21260.0
2017-03-20 15:15:00,84.05,84.12,84.04,84.09,29903.0,73.4457,73.5068,73.4369,73.4806,29903.0
2017-03-20 15:20:00,84.09,84.09,84.02,84.06,25807.0,73.4806,73.4806,73.4195,73.4544,25807.0
2017-03-20 15:25:00,84.06,84.11,84.05,84.05,40985.0,73.4544,73.4981,73.4457,73.4457,40985.0
2017-03-20 15:30:00,84.05,84.14,84.05,84.14,48712.0,73.4457,73.5243,73.4457,73.5243,48712.0
2017-03-20 15:35:00,84.14,84.15,84.11,84.13,39442.0,73.5243,73.5331,73.4981,73.5156,39442.0
2017-03-20 15:40:00,84.12,84.14,84.11,84.12,45119.0,73.5068,73.5243,73.4981,73.5068,45119.0
2017-03-20 15:45:00,84.12,84.13,84.06,84.09,61616.0,73.5068,73.5156,73.4544,73.4806,61616.0
2017-03-20 15:50:00,84.09,84.13,84.05,84.06,101983.0,73.4806,73.5156,73.4457,73.4544,101983.0
2017-03-20 15:55:00,84.05,84.08,84.0,84.04,139435.0,73.4457,73.4719,73.402,73.4369,139435.0
2017-03-21 09:30:00,84.34,84.53,84.08,84.53,52986.0,73.6991,73.8651,73.4719,73.8651,52986.0
2017-03-21 09:35:00,84.53,84.62,84.47,84.55,29848.0,73.8651,73.9438,73.8127,73.8826,29848.0
2017-03-21 09:40:00,84.59,84.76,84.55,84.75,20990.0,73.9175,74.0661,73.8826,74.0574,20990.0
2017-03-21 09:45:00,84.71,84.85,84.66,84.75,35169.0,74.0224,74.1447,73.9787,74.0574,35169.0
2017-03-21 09:50:00,84.74,84.86,84.7,84.86,22077.0,74.0486,74.1535,74.0137,74.1535,22077.0
2017-03-21 09:55:00,84.8,84.85,84.76,84.8,16091.0,74.101,74.1447,74.0661,74.101,16091.0
2017-03-21 10:00:00,84.8,84.8,84.69,84.78,22844.0,74.101,74.101,74.0049,74.0836,22844.0
2017-03-21 10:05:00,84.78,84.95,84.77,84.94,22309.0,74.0836,74.2321,74.0748,74.2234,22309.0
2017-03-21 10:10:00,84.94,84.95,84.73,84.8,46439.0,74.2234,74.2321,74.0399,74.101,46439.0
2017-03-21 10:15:00,84.83,84.86,84.75,84.82,29771.0,74.1273,74.1535,74.0574,74.1185,29771.0
2017-03-21 10:20:00,84.82,84.83,84.74,84.77,14376.0,74.1185,74.1273,74.0486,74.0748,14376.0
2017-03-21 10:25:00,84.77,84.87,84.71,84.79,117299.0,74.0748,74.1622,74.0224,74.0923,117299.0
2017-03-21 10:30:00,84.79,84.79,84.71,84.75,33503.0,74.0923,74.0923,74.0224,74.0574,33503.0
2017-03-21 10:35:00,84.75,84.75,84.62,84.64,37522.0,74.0574,74.0574,73.9438,73.9612,37522.0
2017-03-21 10:40:00,84.66,84.69,84.51,84.63,48772.0,73.9787,74.0049,73.8476,73.9525,48772.0
2017-03-21 10:45:00,84.61,84.75,84.56,84.74,63300.0,73.935,74.0574,73.8913,74.0486,63300.0
2017-03-21 10:50:00,84.73,84.76,84.64,84.65,47653.0,74.0399,74.0661,73.9612,73.97,47653.0
2017-03-21 10:55:00,84.65,84.7,84.42,84.48,54166.0,73.97,74.0137,73.769,73.8214,54166.0
2017-03-21 11:00:00,84.51,84.57,84.47,84.54,45687.0,73.8476,73.9001,73.8127,73.8739,45687.0
2017-03-21 11:05:00,84.53,84.66,84.51,84.65,57325.0,73.8651,73.9787,73.8476,73.97,57325.0
2017-03-21 11:10:00,84.68,84.8,84.66,84.79,30541.0,73.9962,74.101,73.9787,74.0923,30541.0
2017-03-21 11:15:00,84.75,84.76,84.55,84.61,35513.0,74.0574,74.0661,73.8826,73.935,35513.0
2017-03-21 11:20:00,84.59,84.74,84.59,84.64,17924.0,73.9175,74.0486,73.9175,73.9612,17924.0
2017-03-21 11:25:00,84.64,84.75,84.51,84.68,41023.0,73.9612,74.0574,73.8476,73.9962,41023.0
2017-03-21 11:30:00,84.68,84.69,84.47,84.51,45435.0,73.9962,74.0049,73.8127,73.8476,45435.0
2017-03-21 11:35:00,84.5,84.53,83.98,84.37,59453.0,73.8389,73.8651,73.3845,73.7253,59453.0
2017-03-21 11:40:00,84.35,84.55,84.35,84.52,19637.0,73.7078,73.8826,73.7078,73.8564,19637.0
2017-03-21 11:45:00,84.48,84.63,84.47,84.59,22388.0,73.8214,73.9525,73.8127,73.9175,22388.0
2017-03-21 11:50:00,84.59,84.59,84.47,84.51,23855.0,73.9175,73.9175,73.8127,73.8476,23855.0
2017-03-21 11:55:00,84.52,84.68,84.51,84.67,27051.0,73.8564,73.9962,73.8476,73.9875,27051.0
2017-03-21 12:00:00,84.66,84.77,84.63,84.77,41142.0,73.9787,74.0748,73.9525,74.0748,41142.0
2017-03-21 12:05:00,84.78,84.82,84.7,84.73,38706.0,74.0836,74.1185,74.0137,74.0399,38706.0
2017-03-21 12:10:00,84.72,84.75,84.67,84.7,37085.0,74.0311,74.0574,73.9875,74.0137,37085.0
2017-03-21 12:15:00,84.72,84.73,84.52,84.56,31910.0,74.0311,74.0399,73.8564,73.8913,31910.0
2017-03-21 12:20:00,84.56,84.59,84.54,84.58,18008.0,73.8913,73.9175,73.8739,73.9088,18008.0
2017-03-21 12:25:00,84.56,84.61,84.49,84.59,25302.0,73.8913,73.935,73.8302,73.9175,25302.0
2017-03-21 12:30:00,84.61,84.63,84.55,84.62,25821.0,73.935,73.9525,73.8826,73.9438,25821.0
2017-03-21 12:35:00,84.62,84.62,84.52,84.61,22156.0,73.9438,73.9438,73.8564,73.935,22156.0
2017-03-21 12:40:00,84.6,84.68,84.56,84.6,14094.0,73.9263,73.9962,73.8913,73.9263,14094.0
2017-03-21 12:45:00,84.58,84.59,84.35,84.38,22205.0,73.9088,73.9175,73.7078,73.734,22205.0
2017-03-21 12:50:00,84.37,84.43,84.31,84.36,21750.0,73.7253,73.7777,73.6729,73.7166,21750.0
2017-03-21 12:55:00,84.36,84.46,84.34,84.44,17276.0,73.7166,73.8039,73.6991,73.7865,17276.0
2017-03-21 13:00:00,84.45,84.56,84.44,84.51,11080.0,73.7952,73.8913,73.7865,73.8476,11080.0
2017-03-21 13:05:00,84.49,84.49,84.38,84.4,18473.0,73.8302,73.8302,73.734,73.7515,18473.0
2017-03-21 13:10:00,84.41,84.5,84.36,84.37,17340.0,73.7603,73.8389,73.7166,73.7253,17340.0
2017-03-21 13:15:00,84.36,84.4,84.28,84.28,15994.0,73.7166,73.7515,73.6467,73.6467,15994.0
2017-03-21 13:20:00,84.29,84.31,84.17,84.25,17827.0,73.6554,73.6729,73.5505,73.6204,17827.0
2017-03-21 13:25:00,84.25,84.32,84.23,84.26,21507.0,73.6204,73.6816,73.603,73.6292,21507.0
2017-03-21 13:30:00,84.3,84.33,84.27,84.32,11768.0,73.6641,73.6903,73.6379,73.6816,11768.0
2017-03-21 13:35:00,84.29,84.3,84.24,84.25,24288.0,73.6554,73.6641,73.6117,73.6204,24288.0
2017-03-21 13:40:00,84.25,84.33,84.23,84.24,21204.0,73.6204,73.6903,73.603,73.6117,21204.0
2017-03-21 13:45:00,84.25,84.27,84.18,84.23,17975.0,73.6204,73.6379,73.5593,73.603,17975.0
2017-03-21 13:50:00,84.21,84.24,84.1,84.1,16456.0,73.5855,73.6117,73.4894,73.4894,16456.0
2017-03-21 13:55:00,84.08,84.1,83.95,83.95,20114.0,73.4719,73.4894,73.3583,73.3583,20114.0
2017-03-21 14:00:00,83.97,84.15,83.96,84.07,23007.0,73.3758,73.5331,73.367,73.4632,23007.0
2017-03-21 14:05:00,84.08,84.21,84.06,84.18,29216.0,73.4719,73.5855,73.4544,73.5593,29216.0
2017-03-21 14:10:00,84.17,84.18,84.05,84.15,36440.0,73.5505,73.5593,73.4457,73.5331,36440.0
2017-03-21 14:15:00,84.16,84.25,84.11,84.24,53047.0,73.5418,73.6204,73.4981,73.6117,53047.0
2017-03-21 14:20:00,84.25,84.28,84.13,84.15,110900.0,73.6204,73.6467,73.5156,73.5331,110900.0
2017-03-21 14:25:00,84.17,84.24,84.12,84.18,37260.0,73.5505,73.6117,73.5068,73.5593,37260.0
2017-03-21 14:30:00,84.2,84.32,84.16,84.31,48849.0,73.5767,73.6816,73.5418,73.6729,48849.0
2017-03-21 14:35:00,84.32,84.33,84.2,84.24,31445.0,73.6816,73.6903,73.5767,73.6117,31445.0
2017-03-21 14:40:00,84.25,84.25,84.17,84.21,27585.0,73.6204,73.6204,73.5505,73.5855,27585.0
2017-03-21 14:45:00,84.22,84.32,84.06,84.13,89387.0,73.5942,73.6816,73.4544,73.5156,89387.0
2017-03-21 14:50:00,84.11,84.19,84.05,84.11,23325.0,73.4981,73.568,73.4457,73.4981,23325.0
2017-03-21 14:55:00,84.12,84.19,84.06,84.12,18794.0,73.5068,73.568,73.4544,73.5068,18794.0
2017-03-21 15:00:00,84.12,84.15,84.04,84.09,20613.0,73.5068,73.5331,73.4369,73.4806,20613.0
2017-03-21 15:05:00,84.08,84.21,84.06,84.15,25712.0,73.4719,73.5855,73.4544,73.5331,25712.0
2017-03-21 15:10:00,84.14,84.24,84.08,84.19,27505.0,73.5243,73.6117,73.4719,73.568,27505.0
2017-03-21 15:15:00,84.19,84.22,84.11,84.21,33434.0,73.568,73.5942,73.4981,73.5855,33434.0
2017-03-21 15:20:00,84.2,84.21,84.12,84.18,36211.0,73.5767,73.5855,73.5068,73.5593,36211.0
2017-03-21 15:25:00,84.18,84.22,84.13,84.14,22593.0,73.5593,73.5942,73.5156,73.5243,22593.0
2017-03-21 15:30:00,84.13,84.14,84.02,84.04,56162.0,73.5156,73.5243,73.4195,73.4369,56162.0
2017-03-21 15:35:00,84.03,84.11,83.97,83.97,71180.0,73.4282,73.4981,73.3758,73.3758,71180.0
2017-03-21 15:40:00,83.97,83.99,83.76,83.79,81685.0,73.3758,73.3932,73.1923,73.2185,81685.0
2017-03-21 15:45:00,83.78,83.81,83.67,83.7,173388.0,73.2097,73.236,73.1136,73.1398,173388.0
2017-03-21 15:50:00,83.71,83.78,83.66,83.75,305093.0,73.1486,73.2097,73.1049,73.1835,305093.0
2017-03-21 15:55:00,83.74,83.75,83.63,83.73,218665.0,73.1748,73.1835,73.0787,73.166,218665.0
2017-03-22 09:30:00,84.09,84.32,83.97,84.22,65028.0,73.4806,73.6816,73.3758,73.5942,65028.0
2017-03-22 09:35:00,84.19,84.47,84.08,84.37,56458.0,73.568,73.8127,73.4719,73.7253,56458.0
2017-03-22 09:40:00,84.37,84.42,84.19,84.21,25907.0,73.7253,73.769,73.568,73.5855,25907.0
2017-03-22 09:45:00,84.23,84.24,83.88,83.88,26979.0,73.603,73.6117,73.2971,73.2971,26979.0
2017-03-22 09:50:00,83.9,83.91,83.62,83.71,31068.0,73.3146,73.3233,73.0699,73.1486,31068.0
2017-03-22 09:55:00,83.72,83.74,83.62,83.68,25201.0,73.1573,73.1748,73.0699,73.1224,25201.0
2017-03-22 10:00:00,83.67,83.69,83.59,83.62,25170.0,73.1136,73.1311,73.0437,73.0699,25170.0
2017-03-22 10:05:00,83.6,83.62,83.48,83.49,32278.0,73.0524,73.0699,72.9476,72.9563,32278.0
2017-03-22 10:10:00,83.48,83.62,83.47,83.6,23660.0,72.9476,73.0699,72.9389,73.0524,23660.0
2017-03-22 10:15:00,83.63,83.83,83.61,83.79,37148.0,73.0787,73.2534,73.0612,73.2185,37148.0
2017-03-22 10:20:00,83.79,83.83,83.72,83.83,31781.0,73.2185,73.2534,73.1573,73.2534,31781.0
2017-03-22 10:25:00,83.8,83.81,83.68,83.71,40044.0,73.2272,73.236,73.1224,73.1486,40044.0
2017-03-22 10:30:00,83.71,83.79,83.61,83.65,29989.0,73.1486,73.2185,73.0612,73.0961,29989.0
2017-03-22 10:35:00,83.68,84.01,83.68,83.98,57371.0,73.1224,73.4107,73.1224,73.3845,57371.0
2017-03-22 10:40:00,83.97,84.12,83.96,84.04,47279.0,73.3758,73.5068,73.367,73.4369,47279.0
2017-03-22 10:45:00,84.05,84.16,84.03,84.14,60177.0,73.4457,73.5418,73.4282,73.5243,60177.0
2017-03-22 10:50:00,84.14,84.23,84.1,84.16,22258.0,73.5243,73.603,73.4894,73.5418,22258.0
2017-03-22 10:55:00,84.14,84.22,84.1,84.19,30388.0,73.5243,73.5942,73.4894,73.568,30388.0
2017-03-22 11:00:00,84.18,84.19,83.95,84.01,43814.0,73.5593,73.568,73.3583,73.4107,43814.0
2017-03-22 11:05:00,84.0,84.13,83.97,84.13,21340.0,73.402,73.5156,73.3758,73.5156,21340.0
2017-03-22 11:10:00,84.12,84.21,84.11,84.21,17952.0,73.5068,73.5855,73.4981,73.5855,17952.0
2017-03-22 11:15:00,84.22,84.4,84.2,84.34,37869.0,73.5942,73.7515,73.5767,73.6991,37869.0
2017-03-22 11:20:00,84.31,84.53,84.27,84.49,30387.0,73.6729,73.8651,73.6379,73.8302,30387.0
2017-03-22 11:25:00,84.49,84.55,84.41,84.52,53940.0,73.8302,73.8826,73.7603,73.8564,53940.0
2017-03-22 11:30:00,84.51,84.51,84.32,84.38,24301.0,73.8476,73.8476,73.6816,73.734,24301.0
2017-03-22 11:35:00,84.38,84.41,84.31,84.33,30485.0,73.734,73.7603,73.6729,73.6903,30485.0
2017-03-22 11:40:00,84.32,84.33,84.16,84.18,37066.0,73.6816,73.6903,73.5418,73.5593,37066.0
2017-03-22 11:45:00,84.18,84.21,84.12,84.15,20160.0,73.5593,73.5855,73.5068,73.5331,20160.0
2017-03-22 11:50:00,84.16,84.21,84.13,84.15,25898.0,73.5418,73.5855,73.5156,73.5331,25898.0
2017-03-22 11:55:00,84.16,84.22,84.13,84.19,20211.0,73.5418,73.5942,73.5156,73.568,20211.0
2017-03-22 12:00:00,84.19,84.23,84.15,84.2,24628.0,73.568,73.603,73.5331,73.5767,24628.0
2017-03-22 12:05:00,84.2,84.33,84.18,84.28,23319.0,73.5767,73.6903,73.5593,73.6467,23319.0
2017-03-22 12:10:00,84.26,84.29,84.21,84.26,26011.0,73.6292,73.6554,73.5855,73.6292,26011.0
2017-03-22 12:15:00,84.25,84.26,84.11,84.15,33834.0,73.6204,73.6292,73.4981,73.5331,33834.0
2017-03-22 12:20:00,84.15,84.17,84.11,84.13,18856.0,73.5331,73.5505,73.4981,73.5156,18856.0
2017-03-22 12:25:00,84.12,84.13,84.02,84.06,21727.0,73.5068,73.5156,73.4195,73.4544,21727.0
2017-03-22 12:30:00,84.05,84.11,84.0,84.1,18572.0,73.4457,73.4981,73.402,73.4894,18572.0
2017-03-22 12:35:00,84.11,84.2,84.03,84.07,33519.0,73.4981,73.5767,73.4282,73.4632,33519.0
2017-03-22 12:40:00,84.08,84.08,84.03,84.05,29941.0,73.4719,73.4719,73.4282,73.4457,29941.0
2017-03-22 12:45:00,84.06,84.08,84.0,84.02,16501.0,73.4544,73.4719,73.402,73.4195,16501.0
2017-03-22 12:50:00,84.02,84.09,84.0,84.02,16715.0,73.4195,73.4806,73.402,73.4195,16715.0
2017-03-22 12:55:00,84.03,84.11,84.03,84.07,40630.0,73.4282,73.4981,73.4282,73.4632,40630.0
2017-03-22 13:00:00,84.08,84.09,83.89,83.95,20822.0,73.4719,73.4806,73.3059,73.3583,20822.0
2017-03-22 13:05:00,83.95,84.04,83.92,84.02,18542.0,73.3583,73.4369,73.3321,73.4195,18542.0
2017-03-22 13:10:00,84.02,84.07,83.98,83.98,18990.0,73.4195,73.4632,73.3845,73.3845,18990.0
2017-03-22 13:15:00,83.98,84.17,83.97,84.15,20407.0,73.3845,73.5505,73.3758,73.5331,20407.0
2017-03-22 13:20:00,84.15,84.18,84.05,84.11,17553.0,73.5331,73.5593,73.4457,73.4981,17553.0
2017-03-22 13:25:00,84.1,84.17,84.09,84.12,10418.0,73.4894,73.5505,73.4806,73.5068,10418.0
2017-03-22 13:30:00,84.12,84.24,84.12,84.22,12296.0,73.5068,73.6117,73.5068,73.5942,12296.0
2017-03-22 13:35:00,84.23,84.26,84.18,84.23,12118.0,73.603,73.6292,73.5593,73.603,12118.0
2017-03-22 13:40:00,84.24,84.25,84.18,84.2,9481.0,73.6117,73.6204,73.5593,73.5767,9481.0
2017-03-22 13:45:00,84.2,84.21,84.07,84.12,16110.0,73.5767,73.5855,73.4632,73.5068,16110.0
2017-03-22 13:50:00,84.12,84.14,84.03,84.06,9675.0,73.5068,73.5243,73.4282,73.4544,9675.0
2017-03-22 13:55:00,84.05,84.06,83.97,83.97,15211.0,73.4457,73.4544,73.3758,73.3758,15211.0
2017-03-22 14:00:00,83.97,84.11,83.95,84.11,16146.0,73.3758,73.4981,73.3583,73.4981,16146.0
2017-03-22 14:05:00,84.1,84.11,84.04,84.06,15813.0,73.4894,73.4981,73.4369,73.4544,15813.0
2017-03-22 14:10:00,84.07,84.14,84.06,84.07,15502.0,73.4632,73.5243,73.4544,73.4632,15502.0
2017-03-22 14:15:00,84.06,84.11,84.01,84.05,21268.0,73.4544,73.4981,73.4107,73.4457,21268.0
2017-03-22 14:20:00,84.05,84.12,84.02,84.12,13945.0,73.4457,73.5068,73.4195,73.5068,13945.0
2017-03-22 14:25:00,84.12,84.13,84.06,84.08,13352.0,73.5068,73.5156,73.4544,73.4719,13352.0
2017-03-22 14:30:00,84.09,84.14,84.07,84.11,18701.0,73.4806,73.5243,73.4632,73.4981,18701.0
2017-03-22 14:35:00,84.11,84.25,84.1,84.23,17209.0,73.4981,73.6204,73.4894,73.603,17209.0
2017-03-22 14:40:00,84.23,84.27,84.18,84.26,23857.0,73.603,73.6379,73.5593,73.6292,23857.0
2017-03-22 14:45:00,84.25,84.27,84.15,84.24,28901.0,73.6204,73.6379,73.5331,73.6117,28901.0
2017-03-22 14:50:00,84.23,84.3,84.23,84.24,21182.0,73.603,73.6641,73.603,73.6117,21182.0
2017-03-22 14:55:00,84.24,84.25,84.18,84.22,26578.0,73.6117,73.6204,73.5593,73.5942,26578.0
2017-03-22 15:00:00,84.21,84.22,84.15,84.16,19461.0,73.5855,73.5942,73.5331,73.5418,19461.0
2017-03-22 15:05:00,84.16,84.18,84.1,84.13,18230.0,73.5418,73.5593,73.4894,73.5156,18230.0
2017-03-22 15:10:00,84.13,84.2,84.12,84.15,31244.0,73.5156,73.5767,73.5068,73.5331,31244.0
2017-03-22 15:15:00,84.14,84.23,84.1,84.19,29767.0,73.5243,73.603,73.4894,73.568,29767.0
2017-03-22 15:20:00,84.21,84.34,84.21,84.26,32186.0,73.5855,73.6991,73.5855,73.6292,32186.0
2017-03-22 15:25:00,84.27,84.35,84.26,84.33,24256.0,73.6379,73.7078,73.6292,73.6903,24256.0
2017-03-22 15:30:00,84.32,84.32,84.25,84.26,23887.0,73.6816,73.6816,73.6204,73.6292,23887.0
2017-03-22 15:35:00,84.28,84.35,84.25,84.29,29875.0,73.6467,73.7078,73.6204,73.6554,29875.0
2017-03-22 15:40:00,84.29,84.33,84.24,84.28,38912.0,73.6554,73.6903,73.6117,73.6467,38912.0
2017-03-22 15:45:00,84.27,84.35,84.25,84.32,61239.0,73.6379,73.7078,73.6204,73.6816,61239.0
2017-03-22 15:50:00,84.32,84.4,84.31,84.34,52582.0,73.6816,73.7515,73.6729,73.6991,52582.0
2017-03-22 15:55:00,84.34,84.46,84.3,84.34,120698.0,73.6991,73.8039,73.6641,73.6991,120698.0
2017-03-23 09:30:00,83.92,84.5,83.92,84.34,43460.0,73.3321,73.8389,73.3321,73.6991,43460.0
2017-03-23 09:35:00,84.2,84.59,84.19,84.53,15308.0,73.5767,73.9175,73.568,73.8651,15308.0
2017-03-23 09:40:00,84.39,84.49,84.26,84.36,11694.0,73.7428,73.8302,73.6292,73.7166,11694.0
2017-03-23 09:45:00,84.34,84.38,84.22,84.26,10097.0,73.6991,73.734,73.5942,73.6292,10097.0
2017-03-23 09:50:00,84.26,84.26,84.09,84.22,14703.0,73.6292,73.6292,73.4806,73.5942,14703.0
2017-03-23 09:55:00,84.24,84.26,84.11,84.15,17482.0,73.6117,73.6292,73.4981,73.5331,17482.0
2017-03-23 10:00:00,84.11,84.25,84.08,84.12,18399.0,73.4981,73.6204,73.4719,73.5068,18399.0
2017-03-23 10:05:00,84.12,84.2,84.03,84.19,25648.0,73.5068,73.5767,73.4282,73.568,25648.0
2017-03-23 10:10:00,84.19,84.32,84.18,84.2,19222.0,73.568,73.6816,73.5593,73.5767,19222.0
2017-03-23 10:15:00,84.2,84.21,84.12,84.2,11318.0,73.5767,73.5855,73.5068,73.5767,11318.0
2017-03-23 10:20:00,84.19,84.27,84.14,84.27,11129.0,73.568,73.6379,73.5243,73.6379,11129.0
2017-03-23 10:25:00,84.28,84.28,84.22,84.25,10833.0,73.6467,73.6467,73.5942,73.6204,10833.0
2017-03-23 10:30:00,84.25,84.34,84.22,84.31,14211.0,73.6204,73.6991,73.5942,73.6729,14211.0
2017-03-23 10:35:00,84.32,84.45,84.31,84.41,17859.0,73.6816,73.7952,73.6729,73.7603,17859.0
2017-03-23 10:40:00,84.46,84.58,84.45,84.57,19886.0,73.8039,73.9088,73.7952,73.9001,19886.0
2017-03-23 10:45:00,84.56,84.67,84.56,84.65,20856.0,73.8913,73.9875,73.8913,73.97,20856.0
2017-03-23 10:50:00,84.65,84.69,84.61,84.69,21385.0,73.97,74.0049,73.935,74.0049,21385.0
2017-03-23 10:55:00,84.69,84.74,84.62,84.62,25751.0,74.0049,74.0486,73.9438,73.9438,25751.0
2017-03-23 11:00:00,84.61,84.68,84.54,84.55,15063.0,73.935,73.9962,73.8739,73.8826,15063.0
2017-03-23 11:05:00,84.52,84.66,84.52,84.65,20406.0,73.8564,73.9787,73.8564,73.97,20406.0
2017-03-23 11:10:00,84.64,84.77,84.64,84.75,29362.0,73.9612,74.0748,73.9612,74.0574,29362.0
2017-03-23 11:15:00,84.76,84.85,84.76,84.78,20617.0,74.0661,74.1447,74.0661,74.0836,20617.0
2017-03-23 11:20:00,84.78,84.8,84.73,84.8,26463.0,74.0836,74.101,74.0399,74.101,26463.0
2017-03-23 11:25:00,84.79,84.83,84.78,84.83,27713.0,74.0923,74.1273,74.0836,74.1273,27713.0
2017-03-23 11:30:00,84.83,84.85,84.79,84.84,36871.0,74.1273,74.1447,74.0923,74.136,36871.0
2017-03-23 11:35:00,84.84,84.9,84.8,84.89,28249.0,74.136,74.1884,74.101,74.1797,28249.0
2017-03-23 11:40:00,84.9,84.95,84.89,84.91,25427.0,74.1884,74.2321,74.1797,74.1972,25427.0
2017-03-23 11:45:00,84.91,84.93,84.83,84.88,20971.0,74.1972,74.2146,74.1273,74.171,20971.0
2017-03-23 11:50:00,84.88,84.94,84.84,84.88,18447.0,74.171,74.2234,74.136,74.171,18447.0
2017-03-23 11:55:00,84.89,85.0,84.89,84.96,27026.0,74.1797,74.2758,74.1797,74.2409,27026.0
2017-03-23 12:00:00,84.96,85.02,84.96,85.02,40218.0,74.2409,74.2933,74.2409,74.2933,40218.0
2017-03-23 12:05:00,85.02,85.05,84.97,84.98,38145.0,74.2933,74.3195,74.2496,74.2583,38145.0
2017-03-23 12:10:00,84.98,84.99,84.91,84.92,22248.0,74.2583,74.2671,74.1972,74.2059,22248.0
2017-03-23 12:15:00,84.92,85.01,84.89,85.0,39864.0,74.2059,74.2846,74.1797,74.2758,39864.0
2017-03-23 12:20:00,85.0,85.01,84.93,84.98,23409.0,74.2758,74.2846,74.2146,74.2583,23409.0
2017-03-23 12:25:00,84.98,85.01,84.98,85.01,15121.0,74.2583,74.2846,74.2583,74.2846,15121.0
2017-03-23 12:30:00,84.99,84.99,84.93,84.97,16652.0,74.2671,74.2671,74.2146,74.2496,16652.0
2017-03-23 12:35:00,84.96,85.0,84.89,84.91,15721.0,74.2409,74.2758,74.1797,74.1972,15721.0
2017-03-23 12:40:00,84.91,84.96,84.91,84.92,11944.0,74.1972,74.2409,74.1972,74.2059,11944.0
2017-03-23 12:45:00,84.93,84.95,84.88,84.9,17182.0,74.2146,74.2321,74.171,74.1884,17182.0
2017-03-23 12:50:00,84.91,84.96,84.89,84.92,11688.0,74.1972,74.2409,74.1797,74.2059,11688.0
2017-03-23 12:55:00,84.92,85.01,84.92,85.01,15100.0,74.2059,74.2846,74.2059,74.2846,15100.0
2017-03-23 13:00:00,85.0,85.0,84.87,84.89,43480.0,74.2758,74.2758,74.1622,74.1797,43480.0
2017-03-23 13:05:00,84.88,84.94,84.81,84.82,29291.0,74.171,74.2234,74.1098,74.1185,29291.0
2017-03-23 13:10:00,84.82,84.92,84.79,84.81,28981.0,74.1185,74.2059,74.0923,74.1098,28981.0
2017-03-23 13:15:00,84.81,84.85,84.78,84.82,45213.0,74.1098,74.1447,74.0836,74.1185,45213.0
2017-03-23 13:20:00,84.84,84.84,84.76,84.78,11998.0,74.136,74.136,74.0661,74.0836,11998.0
2017-03-23 13:25:00,84.77,84.78,84.58,84.59,13950.0,74.0748,74.0836,73.9088,73.9175,13950.0
2017-03-23 13:30:00,84.59,84.85,84.59,84.77,29713.0,73.9175,74.1447,73.9175,74.0748,29713.0
2017-03-23 13:35:00,84.77,84.8,84.66,84.68,25044.0,74.0748,74.101,73.9787,73.9962,25044.0
2017-03-23 13:40:00,84.67,84.8,84.65,84.73,19491.0,73.9875,74.101,73.97,74.0399,19491.0
2017-03-23 13:45:00,84.74,84.8,84.73,84.76,22950.0,74.0486,74.101,74.0399,74.0661,22950.0
2017-03-23 13:50:00,84.76,84.79,84.72,84.76,14590.0,74.0661,74.0923,74.0311,74.0661,14590.0
2017-03-23 13:55:00,84.77,84.78,84.74,84.77,16179.0,74.0748,74.0836,74.0486,74.0748,16179.0
2017-03-23 14:00:00,84.75,84.77,84.71,84.76,17996.0,74.0574,74.0748,74.0224,74.0661,17996.0
2017-03-23 14:05:00,84.76,84.79,84.73,84.77,55852.0,74.0661,74.0923,74.0399,74.0748,55852.0
2017-03-23 14:10:00,84.76,84.81,84.73,84.76,14903.0,74.0661,74.1098,74.0399,74.0661,14903.0
2017-03-23 14:15:00,84.75,84.78,84.75,84.76,11816.0,74.0574,74.0836,74.0574,74.0661,11816.0
2017-03-23 14:20:00,84.76,84.77,84.72,84.74,13973.0,74.0661,74.0748,74.0311,74.0486,13973.0
2017-03-23 14:25:00,84.73,84.77,84.71,84.74,21293.0,74.0399,74.0748,74.0224,74.0486,21293.0
2017-03-23 14:30:00,84.73,84.77,84.69,84.69,15303.0,74.0399,74.0748,74.0049,74.0049,15303.0
2017-03-23 14:35:00,84.68,84.71,84.61,84.69,13757.0,73.9962,74.0224,73.935,74.0049,13757.0
2017-03-23 14:40:00,84.69,84.71,84.63,84.71,16556.0,74.0049,74.0224,73.9525,74.0224,16556.0
2017-03-23 14:45:00,84.72,84.73,84.65,84.72,13276.0,74.0311,74.0399,73.97,74.0311,13276.0
2017-03-23 14:50:00,84.71,84.71,84.66,84.7,11570.0,74.0224,74.0224,73.9787,74.0137,11570.0
2017-03-23 14:55:00,84.7,84.82,84.68,84.68,28243.0,74.0137,74.1185,73.9962,73.9962,28243.0
2017-03-23 15:00:00,84.69,84.71,84.59,84.61,22891.0,74.0049,74.0224,73.9175,73.935,22891.0
2017-03-23 15:05:00,84.63,84.65,84.61,84.63,15028.0,73.9525,73.97,73.935,73.9525,15028.0
2017-03-23 15:10:00,84.63,84.65,84.49,84.52,22650.0,73.9525,73.97,73.8302,73.8564,22650.0
2017-03-23 15:15:00,84.54,84.58,84.39,84.41,21317.0,73.8739,73.9088,73.7428,73.7603,21317.0
2017-03-23 15:20:00,84.42,84.53,84.42,84.49,15148.0,73.769,73.8651,73.769,73.8302,15148.0
2017-03-23 15:25:00,84.48,84.53,84.39,84.4,25789.0,73.8214,73.8651,73.7428,73.7515,25789.0
2017-03-23 15:30:00,84.41,84.44,84.12,84.26,56908.0,73.7603,73.7865,73.5068,73.6292,56908.0
2017-03-23 15:35:00,84.26,84.37,84.26,84.32,40879.0,73.6292,73.7253,73.6292,73.6816,40879.0
2017-03-23 15:40:00,84.32,84.43,84.29,84.29,46875.0,73.6816,73.7777,73.6554,73.6554,46875.0
2017-03-23 15:45:00,84.29,84.46,84.28,84.45,70482.0,73.6554,73.8039,73.6467,73.7952,70482.0
2017-03-23 15:50:00,84.44,84.44,84.32,84.39,71467.0,73.7865,73.7865,73.6816,73.7428,71467.0
2017-03-23 15:55:00,84.38,84.53,84.33,84.43,143282.0,73.734,73.8651,73.6903,73.7777,143282.0
2017-03-24 09:30:00,84.3,84.44,84.15,84.38,37596.0,73.6641,73.7865,73.5331,73.734,37596.0
2017-03-24 09:35:00,84.41,84.57,84.23,84.5,10084.0,73.7603,73.9001,73.603,73.8389,10084.0
2017-03-24 09:40:00,84.53,84.6,84.44,84.52,9879.0,73.8651,73.9263,73.7865,73.8564,9879.0
2017-03-24 09:45:00,84.52,84.55,84.41,84.49,5925.0,73.8564,73.8826,73.7603,73.8302,5925.0
2017-03-24 09:50:00,84.47,84.47,84.2,84.2,12634.0,73.8127,73.8127,73.5767,73.5767,12634.0
2017-03-24 09:55:00,84.23,84.33,84.15,84.3,31715.0,73.603,73.6903,73.5331,73.6641,31715.0
2017-03-24 10:00:00,84.31,84.42,84.27,84.42,27290.0,73.6729,73.769,73.6379,73.769,27290.0
2017-03-24 10:05:00,84.41,84.41,84.34,84.38,21057.0,73.7603,73.7603,73.6991,73.734,21057.0
2017-03-24 10:10:00,84.38,84.42,84.31,84.35,17628.0,73.734,73.769,73.6729,73.7078,17628.0
2017-03-24 10:15:00,84.35,84.4,84.33,84.38,19306.0,73.7078,73.7515,73.6903,73.734,19306.0
2017-03-24 10:20:00,84.36,84.41,84.35,84.37,30651.0,73.7166,73.7603,73.7078,73.7253,30651.0
2017-03-24 10:25:00,84.37,84.4,84.33,84.36,20630.0,73.7253,73.7515,73.6903,73.7166,20630.0
2017-03-24 10:30:00,84.36,84.4,84.32,84.35,15267.0,73.7166,73.7515,73.6816,73.7078,15267.0
2017-03-24 10:35:00,84.37,84.39,84.32,84.34,7759.0,73.7253,73.7428,73.6816,73.6991,7759.0
2017-03-24 10:40:00,84.33,84.39,84.32,84.36,9584.0,73.6903,73.7428,73.6816,73.7166,9584.0
2017-03-24 10:45:00,84.35,84.39,84.33,84.38,28971.0,73.7078,73.7428,73.6903,73.734,28971.0
2017-03-24 10:50:00,84.39,84.41,84.37,84.38,29910.0,73.7428,73.7603,73.7253,73.734,29910.0
2017-03-24 10:55:00,84.37,84.42,84.37,84.4,29568.0,73.7253,73.769,73.7253,73.7515,29568.0
2017-03-24 11:00:00,84.4,84.58,84.39,84.58,14743.0,73.7515,73.9088,73.7428,73.9088,14743.0
2017-03-24 11:05:00,84.6,84.98,84.59,84.8,37020.0,73.9263,74.2583,73.9175,74.101,37020.0
2017-03-24 11:10:00,84.78,84.8,84.75,84.8,15306.0,74.0836,74.101,74.0574,74.101,15306.0
2017-03-24 11:15:00,84.79,84.82,84.77,84.79,12729.0,74.0923,74.1185,74.0748,74.0923,12729.0
2017-03-24 11:20:00,84.81,84.84,84.63,84.66,16381.0,74.1098,74.136,73.9525,73.9787,16381.0
2017-03-24 11:25:00,84.66,84.67,84.62,84.63,6394.0,73.9787,73.9875,73.9438,73.9525,6394.0
2017-03-24 11:30:00,84.65,84.66,84.6,84.65,6757.0,73.97,73.9787,73.9263,73.97,6757.0
2017-03-24 11:35:00,84.64,84.64,84.54,84.55,7761.0,73.9612,73.9612,73.8739,73.8826,7761.0
2017-03-24 11:40:00,84.56,84.6,84.53,84.54,4730.0,73.8913,73.9263,73.8651,73.8739,4730.0
2017-03-24 11:45:00,84.54,84.54,84.49,84.52,5895.0,73.8739,73.8739,73.8302,73.8564,5895.0
2017-03-24 11:50:00,84.53,84.57,84.51,84.56,5871.0,73.8651,73.9001,73.8476,73.8913,5871.0
2017-03-24 11:55:00,84.59,84.59,84.52,84.58,8911.0,73.9175,73.9175,73.8564,73.9088,8911.0
2017-03-24 12:00:00,84.56,84.6,84.55,84.58,7441.0,73.8913,73.9263,73.8826,73.9088,7441.0
2017-03-24 12:05:00,84.57,84.59,84.55,84.55,4781.0,73.9001,73.9175,73.8826,73.8826,4781.0
2017-03-24 12:10:00,84.56,84.56,84.4,84.5,11682.0,73.8913,73.8913,73.7515,73.8389,11682.0
2017-03-24 12:15:00,84.48,84.5,84.43,84.47,7584.0,73.8214,73.8389,73.7777,73.8127,7584.0
2017-03-24 12:20:00,84.43,84.43,84.35,84.4,5759.0,73.7777,73.7777,73.7078,73.7515,5759.0
2017-03-24 12:25:00,84.37,84.47,84.36,84.45,6934.0,73.7253,73.8127,73.7166,73.7952,6934.0
2017-03-24 12:30:00,84.47,84.49,84.4,84.41,9212.0,73.8127,73.8302,73.7515,73.7603,9212.0
2017-03-24 12:35:00,84.4,84.44,84.32,84.43,8692.0,73.7515,73.7865,73.6816,73.7777,8692.0
2017-03-24 12:40:00,84.4,84.49,84.4,84.48,6841.0,73.7515,73.8302,73.7515,73.8214,6841.0
2017-03-24 12:45:00,84.47,84.48,84.41,84.45,9108.0,73.8127,73.8214,73.7603,73.7952,9108.0
2017-03-24 12:50:00,84.48,84.48,84.32,84.44,7244.0,73.8214,73.8214,73.6816,73.7865,7244.0
2017-03-24 12:55:00,84.43,84.45,84.38,84.42,4612.0,73.7777,73.7952,73.734,73.769,4612.0
2017-03-24 13:00:00,84.41,84.47,84.41,84.44,6565.0,73.7603,73.8127,73.7603,73.7865,6565.0
2017-03-24 13:05:00,84.45,84.47,84.34,84.41,9188.0,73.7952,73.8127,73.6991,73.7603,9188.0
2017-03-24 13:10:00,84.42,84.42,84.29,84.32,6813.0,73.769,73.769,73.6554,73.6816,6813.0
2017-03-24 13:15:00,84.31,84.34,84.29,84.31,10649.0,73.6729,73.6991,73.6554,73.6729,10649.0
2017-03-24 13:20:00,84.31,84.34,84.25,84.33,17427.0,73.6729,73.6991,73.6204,73.6903,17427.0
2017-03-24 13:25:00,84.34,84.34,84.29,84.32,8879.0,73.6991,73.6991,73.6554,73.6816,8879.0
2017-03-24 13:30:00,84.32,84.34,84.29,84.32,14440.0,73.6816,73.6991,73.6554,73.6816,14440.0
2017-03-24 13:35:00,84.3,84.32,84.24,84.24,11169.0,73.6641,73.6816,73.6117,73.6117,11169.0
2017-03-24 13:40:00,84.24,84.25,84.14,84.25,14457.0,73.6117,73.6204,73.5243,73.6204,14457.0
2017-03-24 13:45:00,84.27,84.27,84.19,84.26,8182.0,73.6379,73.6379,73.568,73.6292,8182.0
2017-03-24 13:50:00,84.25,84.26,84.16,84.2,6139.0,73.6204,73.6292,73.5418,73.5767,6139.0
2017-03-24 13:55:00,84.18,84.21,84.12,84.12,10710.0,73.5593,73.5855,73.5068,73.5068,10710.0
2017-03-24 14:00:00,84.16,84.18,84.11,84.13,20624.0,73.5418,73.5593,73.4981,73.5156,20624.0
2017-03-24 14:05:00,84.12,84.2,84.11,84.18,16215.0,73.5068,73.5767,73.4981,73.5593,16215.0
2017-03-24 14:10:00,84.18,84.31,84.17,84.29,7471.0,73.5593,73.6729,73.5505,73.6554,7471.0
2017-03-24 14:15:00,84.3,84.3,84.24,84.3,7917.0,73.6641,73.6641,73.6117,73.6641,7917.0
2017-03-24 14:20:00,84.31,84.31,84.26,84.28,6723.0,73.6729,73.6729,73.6292,73.6467,6723.0
2017-03-24 14:25:00,84.27,84.32,84.23,84.24,15370.0,73.6379,73.6816,73.603,73.6117,15370.0
2017-03-24 14:30:00,84.23,84.26,84.23,84.25,9523.0,73.603,73.6292,73.603,73.6204,9523.0
2017-03-24 14:35:00,84.25,84.26,84.19,84.21,12473.0,73.6204,73.6292,73.568,73.5855,12473.0
2017-03-24 14:40:00,84.21,84.24,84.17,84.19,9572.0,73.5855,73.6117,73.5505,73.568,9572.0
2017-03-24 14:45:00,84.18,84.21,84.11,84.18,11258.0,73.5593,73.5855,73.4981,73.5593,11258.0
2017-03-24 14:50:00,84.19,84.22,84.09,84.11,24275.0,73.568,73.5942,73.4806,73.4981,24275.0
2017-03-24 14:55:00,84.12,84.23,84.12,84.22,15931.0,73.5068,73.603,73.5068,73.5942,15931.0
2017-03-24 15:00:00,84.22,84.23,84.09,84.1,37815.0,73.5942,73.603,73.4806,73.4894,37815.0
2017-03-24 15:05:00,84.1,84.1,84.03,84.07,26783.0,73.4894,73.4894,73.4282,73.4632,26783.0
2017-03-24 15:10:00,84.05,84.07,84.02,84.03,28801.0,73.4457,73.4632,73.4195,73.4282,28801.0
2017-03-24 15:15:00,84.02,84.04,83.88,83.89,34918.0,73.4195,73.4369,73.2971,73.3059,34918.0
2017-03-24 15:20:00,83.9,83.93,83.89,83.9,58490.0,73.3146,73.3408,73.3059,73.3146,58490.0
2017-03-24 15:25:00,83.91,83.92,83.89,83.9,58654.0,73.3233,73.3321,73.3059,73.3146,58654.0
2017-03-24 15:30:00,83.9,83.99,83.86,83.97,74555.0,73.3146,73.3932,73.2796,73.3758,74555.0
2017-03-24 15:35:00,83.96,84.28,83.93,84.26,39475.0,73.367,73.6467,73.3408,73.6292,39475.0
2017-03-24 15:40:00,84.26,84.43,84.26,84.38,48004.0,73.6292,73.7777,73.6292,73.734,48004.0
2017-03-24 15:45:00,84.37,84.39,84.12,84.22,59229.0,73.7253,73.7428,73.5068,73.5942,59229.0
2017-03-24 15:50:00,84.22,84.39,84.21,84.35,52793.0,73.5942,73.7428,73.5855,73.7078,52793.0
2017-03-24 15:55:00,84.34,84.37,84.18,84.2,152776.0,73.6991,73.7253,73.5593,73.5767,152776.0
2017-03-27 09:30:00,83.9,84.16,83.74,84.12,65647.0,73.3146,73.5418,73.1748,73.5068,65647.0
2017-03-27 09:35:00,84.1,84.35,83.9,84.0,40290.0,73.4894,73.7078,73.3146,73.402,40290.0
2017-03-27 09:40:00,84.0,84.06,83.88,83.93,18739.0,73.402,73.4544,73.2971,73.3408,18739.0
2017-03-27 09:45:00,83.98,84.09,83.9,83.98,29959.0,73.3845,73.4806,73.3146,73.3845,29959.0
2017-03-27 09:50:00,83.98,84.14,83.96,84.09,23241.0,73.3845,73.5243,73.367,73.4806,23241.0
2017-03-27 09:55:00,84.09,84.18,84.03,84.13,21498.0,73.4806,73.5593,73.4282,73.5156,21498.0
2017-03-27 10:00:00,84.14,84.26,84.09,84.2,32940.0,73.5243,73.6292,73.4806,73.5767,32940.0
2017-03-27 10:05:00,84.23,84.3,84.08,84.17,22924.0,73.603,73.6641,73.4719,73.5505,22924.0
2017-03-27 10:10:00,84.18,84.23,84.11,84.16,21049.0,73.5593,73.603,73.4981,73.5418,21049.0
2017-03-27 10:15:00,84.15,84.21,84.12,84.14,17812.0,73.5331,73.5855,73.5068,73.5243,17812.0
2017-03-27 10:20:00,84.15,84.18,84.14,84.16,15496.0,73.5331,73.5593,73.5243,73.5418,15496.0
2017-03-27 10:25:00,84.16,84.2,84.15,84.15,32980.0,73.5418,73.5767,73.5331,73.5331,32980.0
2017-03-27 10:30:00,84.18,84.31,84.17,84.28,25396.0,73.5593,73.6729,73.5505,73.6467,25396.0
2017-03-27 10:35:00,84.26,84.31,84.18,84.31,58670.0,73.6292,73.6729,73.5593,73.6729,58670.0
2017-03-27 10:40:00,84.31,84.42,84.3,84.41,22612.0,73.6729,73.769,73.6641,73.7603,22612.0
2017-03-27 10:45:00,84.39,84.43,84.34,84.38,18068.0,73.7428,73.7777,73.6991,73.734,18068.0
2017-03-27 10:50:00,84.37,84.41,84.3,84.31,18195.0,73.7253,73.7603,73.6641,73.6729,18195.0
2017-03-27 10:55:00,84.29,84.35,84.28,84.33,34100.0,73.6554,73.7078,73.6467,73.6903,34100.0
2017-03-27 11:00:00,84.34,84.4,84.29,84.31,35344.0,73.6991,73.7515,73.6554,73.6729,35344.0
2017-03-27 11:05:00,84.32,84.32,84.14,84.18,18391.0,73.6816,73.6816,73.5243,73.5593,18391.0
2017-03-27 11:10:00,84.17,84.23,84.17,84.21,28760.0,73.5505,73.603,73.5505,73.5855,28760.0
2017-03-27 11:15:00,84.19,84.26,84.18,84.21,29873.0,73.568,73.6292,73.5593,73.5855,29873.0
2017-03-27 11:20:00,84.2,84.25,84.18,84.2,18664.0,73.5767,73.6204,73.5593,73.5767,18664.0
2017-03-27 11:25:00,84.2,84.28,84.18,84.26,21808.0,73.5767,73.6467,73.5593,73.6292,21808.0
2017-03-27 11:30:00,84.28,84.42,84.27,84.33,26653.0,73.6467,73.769,73.6379,73.6903,26653.0
2017-03-27 11:35:00,84.33,84.37,84.25,84.25,27563.0,73.6903,73.7253,73.6204,73.6204,27563.0
2017-03-27 11:40:00,84.26,84.34,84.24,84.29,22266.0,73.6292,73.6991,73.6117,73.6554,22266.0
2017-03-27 11:45:00,84.29,84.31,84.23,84.23,17623.0,73.6554,73.6729,73.603,73.603,17623.0
2017-03-27 11:50:00,84.23,84.23,84.12,84.18,17079.0,73.603,73.603,73.5068,73.5593,17079.0
2017-03-27 11:55:00,84.17,84.28,84.17,84.22,17255.0,73.5505,73.6467,73.5505,73.5942,17255.0
2017-03-27 12:00:00,84.22,84.36,84.21,84.35,23754.0,73.5942,73.7166,73.5855,73.7078,23754.0
2017-03-27 12:05:00,84.35,84.36,84.3,84.33,23573.0,73.7078,73.7166,73.6641,73.6903,23573.0
2017-03-27 12:10:00,84.33,84.34,84.18,84.2,18187.0,73.6903,73.6991,73.5593,73.5767,18187.0
2017-03-27 12:15:00,84.2,84.26,84.16,84.26,16104.0,73.5767,73.6292,73.5418,73.6292,16104.0
2017-03-27 12:20:00,84.26,84.3,84.23,84.29,25133.0,73.6292,73.6641,73.603,73.6554,25133.0
2017-03-27 12:25:00,84.29,84.29,84.19,84.22,16495.0,73.6554,73.6554,73.568,73.5942,16495.0
2017-03-27 12:30:00,84.23,84.27,84.19,84.23,12335.0,73.603,73.6379,73.568,73.603,12335.0
2017-03-27 12:35:00,84.25,84.3,84.22,84.29,11912.0,73.6204,73.6641,73.5942,73.6554,11912.0
2017-03-27 12:40:00,84.28,84.33,84.25,84.31,21186.0,73.6467,73.6903,73.6204,73.6729,21186.0
2017-03-27 12:45:00,84.31,84.31,84.26,84.3,14649.0,73.6729,73.6729,73.6292,73.6641,14649.0
2017-03-27 12:50:00,84.3,84.39,84.29,84.38,18099.0,73.6641,73.7428,73.6554,73.734,18099.0
2017-03-27 12:55:00,84.38,84.38,84.3,84.33,16752.0,73.734,73.734,73.6641,73.6903,16752.0
2017-03-27 13:00:00,84.34,84.42,84.33,84.39,12351.0,73.6991,73.769,73.6903,73.7428,12351.0
2017-03-27 13:05:00,84.38,84.44,84.37,84.39,13952.0,73.734,73.7865,73.7253,73.7428,13952.0
2017-03-27 13:10:00,84.39,84.39,84.32,84.34,18166.0,73.7428,73.7428,73.6816,73.6991,18166.0
2017-03-27 13:15:00,84.34,84.34,84.28,84.31,11912.0,73.6991,73.6991,73.6467,73.6729,11912.0
2017-03-27 13:20:00,84.31,84.34,84.29,84.31,8407.0,73.6729,73.6991,73.6554,73.6729,8407.0
2017-03-27 13:25:00,84.3,84.32,84.24,84.26,20039.0,73.6641,73.6816,73.6117,73.6292,20039.0
2017-03-27 13:30:00,84.27,84.33,84.25,84.3,10067.0,73.6379,73.6903,73.6204,73.6641,10067.0
2017-03-27 13:35:00,84.29,84.33,84.28,84.3,9417.0,73.6554,73.6903,73.6467,73.6641,9417.0
2017-03-27 13:40:00,84.28,84.34,84.26,84.29,8891.0,73.6467,73.6991,73.6292,73.6554,8891.0
2017-03-27 13:45:00,84.28,84.3,84.23,84.26,9498.0,73.6467,73.6641,73.603,73.6292,9498.0
2017-03-27 13:50:00,84.25,84.28,84.21,84.28,7602.0,73.6204,73.6467,73.5855,73.6467,7602.0
2017-03-27 13:55:00,84.28,84.31,84.19,84.2,11479.0,73.6467,73.6729,73.568,73.5767,11479.0
2017-03-27 14:00:00,84.18,84.27,84.18,84.25,11325.0,73.5593,73.6379,73.5593,73.6204,11325.0
2017-03-27 14:05:00,84.25,84.28,84.23,84.25,16568.0,73.6204,73.6467,73.603,73.6204,16568.0
2017-03-27 14:10:00,84.26,84.27,84.23,84.23,11808.0,73.6292,73.6379,73.603,73.603,11808.0
2017-03-27 14:15:00,84.24,84.25,84.11,84.15,12219.0,73.6117,73.6204,73.4981,73.5331,12219.0
2017-03-27 14:20:00,84.14,84.18,84.12,84.17,9164.0,73.5243,73.5593,73.5068,73.5505,9164.0
2017-03-27 14:25:00,84.17,84.18,84.13,84.13,16343.0,73.5505,73.5593,73.5156,73.5156,16343.0
2017-03-27 14:30:00,84.13,84.18,84.11,84.16,16866.0,73.5156,73.5593,73.4981,73.5418,16866.0
2017-03-27 14:35:00,84.17,84.17,84.14,84.15,8584.0,73.5505,73.5505,73.5243,73.5331,8584.0
2017-03-27 14:40:00,84.14,84.17,84.14,84.16,13034.0,73.5243,73.5505,73.5243,73.5418,13034.0
2017-03-27 14:45:00,84.16,84.25,84.15,84.25,22671.0,73.5418,73.6204,73.5331,73.6204,22671.0
2017-03-27 14:50:00,84.23,84.24,84.19,84.2,21114.0,73.603,73.6117,73.568,73.5767,21114.0
2017-03-27 14:55:00,84.21,84.23,84.19,84.21,17407.0,73.5855,73.603,73.568,73.5855,17407.0
2017-03-27 15:00:00,84.21,84.25,84.21,84.24,43340.0,73.5855,73.6204,73.5855,73.6117,43340.0
2017-03-27 15:05:00,84.24,84.24,84.21,84.23,27129.0,73.6117,73.6117,73.5855,73.603,27129.0
2017-03-27 15:10:00,84.24,84.25,84.22,84.23,37489.0,73.6117,73.6204,73.5942,73.603,37489.0
2017-03-27 15:15:00,84.24,84.26,84.21,84.22,36553.0,73.6117,73.6292,73.5855,73.5942,36553.0
2017-03-27 15:20:00,84.22,84.24,84.2,84.21,24043.0,73.5942,73.6117,73.5767,73.5855,24043.0
2017-03-27 15:25:00,84.22,84.3,84.22,84.26,21989.0,73.5942,73.6641,73.5942,73.6292,21989.0
2017-03-27 15:30:00,84.26,84.33,84.25,84.29,24845.0,73.6292,73.6903,73.6204,73.6554,24845.0
2017-03-27 15:35:00,84.29,84.31,84.27,84.27,22591.0,73.6554,73.6729,73.6379,73.6379,22591.0
2017-03-27 15:40:00,84.28,84.32,84.26,84.27,27386.0,73.6467,73.6816,73.6292,73.6379,27386.0
2017-03-27 15:45:00,84.27,84.3,84.24,84.27,29063.0,73.6379,73.6641,73.6117,73.6379,29063.0
2017-03-27 15:50:00,84.27,84.29,84.21,84.24,46945.0,73.6379,73.6554,73.5855,73.6117,46945.0
2017-03-27 15:55:00,84.25,84.28,84.21,84.25,71339.0,73.6204,73.6467,73.5855,73.6204,71339.0
2017-03-28 09:30:00,84.27,84.55,84.1,84.23,60012.0,73.6379,73.8826,73.4894,73.603,60012.0
2017-03-28 09:35:00,84.18,84.38,84.18,84.27,10535.0,73.5593,73.734,73.5593,73.6379,10535.0
2017-03-28 09:40:00,84.28,84.31,84.14,84.16,13776.0,73.6467,73.6729,73.5243,73.5418,13776.0
2017-03-28 09:45:00,84.16,84.29,84.09,84.22,37537.0,73.5418,73.6554,73.4806,73.5942,37537.0
2017-03-28 09:50:00,84.23,84.23,84.07,84.22,12781.0,73.603,73.603,73.4632,73.5942,12781.0
2017-03-28 09:55:00,84.18,84.21,84.04,84.1,14649.0,73.5593,73.5855,73.4369,73.4894,14649.0
2017-03-28 10:00:00,84.1,84.33,84.1,84.33,21085.0,73.4894,73.6903,73.4894,73.6903,21085.0
2017-03-28 10:05:00,84.32,84.38,84.3,84.32,48066.0,73.6816,73.734,73.6641,73.6816,48066.0
2017-03-28 10:10:00,84.3,84.31,84.2,84.22,12527.0,73.6641,73.6729,73.5767,73.5942,12527.0
2017-03-28 10:15:00,84.2,84.26,84.16,84.22,18227.0,73.5767,73.6292,73.5418,73.5942,18227.0
2017-03-28 10:20:00,84.25,84.25,84.06,84.08,24237.0,73.6204,73.6204,73.4544,73.4719,24237.0
2017-03-28 10:25:00,84.09,84.14,84.06,84.11,12523.0,73.4806,73.5243,73.4544,73.4981,12523.0
2017-03-28 10:30:00,84.11,84.21,84.11,84.21,19339.0,73.4981,73.5855,73.4981,73.5855,19339.0
2017-03-28 10:35:00,84.21,84.3,84.19,84.27,15437.0,73.5855,73.6641,73.568,73.6379,15437.0
2017-03-28 10:40:00,84.27,84.43,84.26,84.42,82579.0,73.6379,73.7777,73.6292,73.769,82579.0
2017-03-28 10:45:00,84.41,84.46,84.35,84.41,20836.0,73.7603,73.8039,73.7078,73.7603,20836.0
2017-03-28 10:50:00,84.4,84.45,84.35,84.38,19177.0,73.7515,73.7952,73.7078,73.734,19177.0
2017-03-28 10:55:00,84.4,84.46,84.34,84.46,18424.0,73.7515,73.8039,73.6991,73.8039,18424.0
2017-03-28 11:00:00,84.45,84.58,84.45,84.54,21846.0,73.7952,73.9088,73.7952,73.8739,21846.0
2017-03-28 11:05:00,84.54,84.62,84.54,84.56,49616.0,73.8739,73.9438,73.8739,73.8913,49616.0
2017-03-28 11:10:00,84.55,84.63,84.52,84.62,16916.0,73.8826,73.9525,73.8564,73.9438,16916.0
2017-03-28 11:15:00,84.6,84.63,84.47,84.48,13800.0,73.9263,73.9525,73.8127,73.8214,13800.0
2017-03-28 11:20:00,84.46,84.55,84.42,84.53,17856.0,73.8039,73.8826,73.769,73.8651,17856.0
2017-03-28 11:25:00,84.53,84.6,84.52,84.6,13609.0,73.8651,73.9263,73.8564,73.9263,13609.0
2017-03-28 11:30:00,84.59,84.68,84.56,84.68,27423.0,73.9175,73.9962,73.8913,73.9962,27423.0
2017-03-28 11:35:00,84.67,84.72,84.65,84.67,23800.0,73.9875,74.0311,73.97,73.9875,23800.0
2017-03-28 11:40:00,84.69,84.77,84.68,84.76,51115.0,74.0049,74.0748,73.9962,74.0661,51115.0
2017-03-28 11:45:00,84.77,84.9,84.76,84.86,27264.0,74.0748,74.1884,74.0661,74.1535,27264.0
2017-03-28 11:50:00,84.86,84.86,84.71,84.71,42704.0,74.1535,74.1535,74.0224,74.0224,42704.0
2017-03-28 11:55:00,84.71,84.74,84.69,84.7,17870.0,74.0224,74.0486,74.0049,74.0137,17870.0
2017-03-28 12:00:00,84.7,84.8,84.68,84.79,51077.0,74.0137,74.101,73.9962,74.0923,51077.0
2017-03-28 12:05:00,84.77,84.84,84.74,84.81,11313.0,74.0748,74.136,74.0486,74.1098,11313.0
2017-03-28 12:10:00,84.8,84.82,84.73,84.76,17989.0,74.101,74.1185,74.0399,74.0661,17989.0
2017-03-28 12:15:00,84.76,84.8,84.67,84.67,26954.0,74.0661,74.101,73.9875,73.9875,26954.0
2017-03-28 12:20:00,84.68,84.68,84.58,84.6,14386.0,73.9962,73.9962,73.9088,73.9263,14386.0
2017-03-28 12:25:00,84.6,84.62,84.58,84.59,9924.0,73.9263,73.9438,73.9088,73.9175,9924.0
2017-03-28 12:30:00,84.6,84.63,84.58,84.6,13540.0,73.9263,73.9525,73.9088,73.9263,13540.0
2017-03-28 12:35:00,84.59,84.59,84.49,84.49,17750.0,73.9175,73.9175,73.8302,73.8302,17750.0
2017-03-28 12:40:00,84.5,84.5,84.44,84.48,13015.0,73.8389,73.8389,73.7865,73.8214,13015.0
2017-03-28 12:45:00,84.49,84.49,84.39,84.42,26744.0,73.8302,73.8302,73.7428,73.769,26744.0
2017-03-28 12:50:00,84.42,84.54,84.42,84.54,14389.0,73.769,73.8739,73.769,73.8739,14389.0
2017-03-28 12:55:00,84.54,84.57,84.51,84.53,15052.0,73.8739,73.9001,73.8476,73.8651,15052.0
2017-03-28 13:00:00,84.53,84.64,84.53,84.63,29324.0,73.8651,73.9612,73.8651,73.9525,29324.0
2017-03-28 13:05:00,84.63,84.64,84.59,84.62,12492.0,73.9525,73.9612,73.9175,73.9438,12492.0
2017-03-28 13:10:00,84.64,84.69,84.64,84.68,10787.0,73.9612,74.0049,73.9612,73.9962,10787.0
2017-03-28 13:15:00,84.69,84.71,84.68,84.68,15393.0,74.0049,74.0224,73.9962,73.9962,15393.0
2017-03-28 13:20:00,84.69,84.69,84.66,84.67,21173.0,74.0049,74.0049,73.9787,73.9875,21173.0
2017-03-28 13:25:00,84.67,84.7,84.64,84.65,28555.0,73.9875,74.0137,73.9612,73.97,28555.0
2017-03-28 13:30:00,84.65,84.66,84.55,84.55,13436.0,73.97,73.9787,73.8826,73.8826,13436.0
2017-03-28 13:35:00,84.55,84.57,84.54,84.55,19156.0,73.8826,73.9001,73.8739,73.8826,19156.0
2017-03-28 13:40:00,84.54,84.64,84.54,84.62,15220.0,73.8739,73.9612,73.8739,73.9438,15220.0
2017-03-28 13:45:00,84.61,84.71,84.61,84.7,11282.0,73.935,74.0224,73.935,74.0137,11282.0
2017-03-28 13:50:00,84.69,84.72,84.68,84.7,8132.0,74.0049,74.0311,73.9962,74.0137,8132.0
2017-03-28 13:55:00,84.71,84.77,84.68,84.73,20321.0,74.0224,74.0748,73.9962,74.0399,20321.0
2017-03-28 14:00:00,84.75,84.75,84.71,84.75,92054.0,74.0574,74.0574,74.0224,74.0574,92054.0
2017-03-28 14:05:00,84.76,84.83,84.75,84.81,13768.0,74.0661,74.1273,74.0574,74.1098,13768.0
2017-03-28 14:10:00,84.81,84.92,84.81,84.92,26314.0,74.1098,74.2059,74.1098,74.2059,26314.0
2017-03-28 14:15:00,84.9,84.98,84.9,84.97,53346.0,74.1884,74.2583,74.1884,74.2496,53346.0
2017-03-28 14:20:00,84.98,85.0,84.92,84.95,25801.0,74.2583,74.2758,74.2059,74.2321,25801.0
2017-03-28 14:25:00,84.95,84.97,84.92,84.92,19174.0,74.2321,74.2496,74.2059,74.2059,19174.0
2017-03-28 14:30:00,84.92,84.94,84.88,84.93,15497.0,74.2059,74.2234,74.171,74.2146,15497.0
2017-03-28 14:35:00,84.94,84.99,84.92,84.97,18579.0,74.2234,74.2671,74.2059,74.2496,18579.0
2017-03-28 14:40:00,84.99,85.0,84.95,84.98,14325.0,74.2671,74.2758,74.2321,74.2583,14325.0
2017-03-28 14:45:00,84.98,85.0,84.95,84.95,36523.0,74.2583,74.2758,74.2321,74.2321,36523.0
2017-03-28 14:50:00,84.97,84.98,84.91,84.94,26946.0,74.2496,74.2583,74.1972,74.2234,26946.0
2017-03-28 14:55:00,84.94,84.96,84.8,84.86,60027.0,74.2234,74.2409,74.101,74.1535,60027.0
2017-03-28 15:00:00,84.86,84.93,84.86,84.92,31096.0,74.1535,74.2146,74.1535,74.2059,31096.0
2017-03-28 15:05:00,84.91,84.93,84.85,84.85,17266.0,74.1972,74.2146,74.1447,74.1447,17266.0
2017-03-28 15:10:00,84.84,84.93,84.84,84.92,28113.0,74.136,74.2146,74.136,74.2059,28113.0
2017-03-28 15:15:00,84.92,84.94,84.9,84.92,41400.0,74.2059,74.2234,74.1884,74.2059,41400.0
2017-03-28 15:20:00,84.92,85.0,84.92,84.94,28402.0,74.2059,74.2758,74.2059,74.2234,28402.0
2017-03-28 15:25:00,84.94,84.99,84.93,84.96,26300.0,74.2234,74.2671,74.2146,74.2409,26300.0
2017-03-28 15:30:00,84.96,84.96,84.92,84.95,23636.0,74.2409,74.2409,74.2059,74.2321,23636.0
2017-03-28 15:35:00,84.95,84.95,84.84,84.88,31978.0,74.2321,74.2321,74.136,74.171,31978.0
2017-03-28 15:40:00,84.88,84.92,84.84,84.84,29938.0,74.171,74.2059,74.136,74.136,29938.0
2017-03-28 15:45:00,84.84,84.84,84.77,84.79,47135.0,74.136,74.136,74.0748,74.0923,47135.0
2017-03-28 15:50:00,84.78,84.81,84.75,84.78,55579.0,74.0836,74.1098,74.0574,74.0836,55579.0
2017-03-28 15:55:00,84.78,84.86,84.74,84.76,113859.0,74.0836,74.1535,74.0486,74.0661,113859.0
2017-03-29 09:30:00,84.55,84.62,84.32,84.62,53876.0,73.8826,73.9438,73.6816,73.9438,53876.0
2017-03-29 09:35:00,84.61,84.7,84.54,84.7,17351.0,73.935,74.0137,73.8739,74.0137,17351.0
2017-03-29 09:40:00,84.7,84.7,84.47,84.48,26805.0,74.0137,74.0137,73.8127,73.8214,26805.0
2017-03-29 09:45:00,84.47,84.57,84.42,84.57,24828.0,73.8127,73.9001,73.769,73.9001,24828.0
2017-03-29 09:50:00,84.56,84.62,84.53,84.53,18916.0,73.8913,73.9438,73.8651,73.8651,18916.0
2017-03-29 09:55:00,84.54,84.69,84.48,84.69,30316.0,73.8739,74.0049,73.8214,74.0049,30316.0
2017-03-29 10:00:00,84.68,84.7,84.57,84.67,18525.0,73.9962,74.0137,73.9001,73.9875,18525.0
2017-03-29 10:05:00,84.67,84.74,84.53,84.53,21911.0,73.9875,74.0486,73.8651,73.8651,21911.0
2017-03-29 10:10:00,84.53,84.6,84.51,84.56,21037.0,73.8651,73.9263,73.8476,73.8913,21037.0
2017-03-29 10:15:00,84.56,84.56,84.48,84.5,15753.0,73.8913,73.8913,73.8214,73.8389,15753.0
2017-03-29 10:20:00,84.49,84.51,84.45,84.48,13425.0,73.8302,73.8476,73.7952,73.8214,13425.0
2017-03-29 10:25:00,84.48,84.5,84.41,84.44,16984.0,73.8214,73.8389,73.7603,73.7865,16984.0
2017-03-29 10:30:00,84.45,84.57,84.44,84.52,19285.0,73.7952,73.9001,73.7865,73.8564,19285.0
2017-03-29 10:35:00,84.52,84.55,84.5,84.54,14363.0,73.8564,73.8826,73.8389,73.8739,14363.0
2017-03-29 10:40:00,84.56,84.57,84.45,84.46,17083.0,73.8913,73.9001,73.7952,73.8039,17083.0
2017-03-29 10:45:00,84.46,84.63,84.46,84.59,13262.0,73.8039,73.9525,73.8039,73.9175,13262.0
2017-03-29 10:50:00,84.58,84.66,84.57,84.59,18679.0,73.9088,73.9787,73.9001,73.9175,18679.0
2017-03-29 10:55:00,84.58,84.62,84.55,84.62,13537.0,73.9088,73.9438,73.8826,73.9438,13537.0
2017-03-29 11:00:00,84.61,84.66,84.58,84.59,20964.0,73.935,73.9787,73.9088,73.9175,20964.0
2017-03-29 11:05:00,84.59,84.63,84.55,84.62,14283.0,73.9175,73.9525,73.8826,73.9438,14283.0
2017-03-29 11:10:00,84.63,84.66,84.6,84.62,15997.0,73.9525,73.9787,73.9263,73.9438,15997.0
2017-03-29 11:15:00,84.61,84.64,84.57,84.62,18284.0,73.935,73.9612,73.9001,73.9438,18284.0
2017-03-29 11:20:00,84.62,84.66,84.58,84.6,14308.0,73.9438,73.9787,73.9088,73.9263,14308.0
2017-03-29 11:25:00,84.6,84.68,84.57,84.64,34948.0,73.9263,73.9962,73.9001,73.9612,34948.0
2017-03-29 11:30:00,84.64,84.64,84.57,84.64,18667.0,73.9612,73.9612,73.9001,73.9612,18667.0
2017-03-29 11:35:00,84.63,84.63,84.53,84.56,28830.0,73.9525,73.9525,73.8651,73.8913,28830.0
2017-03-29 11:40:00,84.55,84.6,84.53,84.58,13490.0,73.8826,73.9263,73.8651,73.9088,13490.0
2017-03-29 11:45:00,84.58,84.59,84.54,84.56,14324.0,73.9088,73.9175,73.8739,73.8913,14324.0
2017-03-29 11:50:00,84.55,84.61,84.55,84.55,14989.0,73.8826,73.935,73.8826,73.8826,14989.0
2017-03-29 11:55:00,84.56,84.66,84.55,84.64,13767.0,73.8913,73.9787,73.8826,73.9612,13767.0
2017-03-29 12:00:00,84.63,84.65,84.59,84.6,16246.0,73.9525,73.97,73.9175,73.9263,16246.0
2017-03-29 12:05:00,84.6,84.65,84.59,84.6,10487.0,73.9263,73.97,73.9175,73.9263,10487.0
2017-03-29 12:10:00,84.6,84.68,84.59,84.66,9544.0,73.9263,73.9962,73.9175,73.9787,9544.0
2017-03-29 12:15:00,84.67,84.69,84.64,84.67,14223.0,73.9875,74.0049,73.9612,73.9875,14223.0
2017-03-29 12:20:00,84.67,84.7,84.66,84.68,8931.0,73.9875,74.0137,73.9787,73.9962,8931.0
2017-03-29 12:25:00,84.68,84.7,84.66,84.66,8198.0,73.9962,74.0137,73.9787,73.9787,8198.0
2017-03-29 12:30:00,84.66,84.68,84.65,84.67,7308.0,73.9787,73.9962,73.97,73.9875,7308.0
2017-03-29 12:35:00,84.67,84.67,84.62,84.65,16773.0,73.9875,73.9875,73.9438,73.97,16773.0
2017-03-29 12:40:00,84.64,84.68,84.64,84.65,8439.0,73.9612,73.9962,73.9612,73.97,8439.0
2017-03-29 12:45:00,84.66,84.67,84.58,84.64,13577.0,73.9787,73.9875,73.9088,73.9612,13577.0
2017-03-29 12:50:00,84.63,84.64,84.6,84.61,7515.0,73.9525,73.9612,73.9263,73.935,7515.0
2017-03-29 12:55:00,84.6,84.61,84.54,84.6,13142.0,73.9263,73.935,73.8739,73.9263,13142.0
2017-03-29 13:00:00,84.59,84.63,84.55,84.62,11249.0,73.9175,73.9525,73.8826,73.9438,11249.0
2017-03-29 13:05:00,84.62,84.64,84.59,84.63,11449.0,73.9438,73.9612,73.9175,73.9525,11449.0
2017-03-29 13:10:00,84.62,84.68,84.61,84.68,7582.0,73.9438,73.9962,73.935,73.9962,7582.0
2017-03-29 13:15:00,84.67,84.73,84.67,84.73,39596.0,73.9875,74.0399,73.9875,74.0399,39596.0
2017-03-29 13:20:00,84.73,84.75,84.7,84.71,25822.0,74.0399,74.0574,74.0137,74.0224,25822.0
2017-03-29 13:25:00,84.71,84.76,84.7,84.75,13157.0,74.0224,74.0661,74.0137,74.0574,13157.0
2017-03-29 13:30:00,84.76,84.76,84.68,84.69,23549.0,74.0661,74.0661,73.9962,74.0049,23549.0
2017-03-29 13:35:00,84.68,84.7,84.64,84.68,12613.0,73.9962,74.0137,73.9612,73.9962,12613.0
2017-03-29 13:40:00,84.68,84.7,84.61,84.7,13592.0,73.9962,74.0137,73.935,74.0137,13592.0
2017-03-29 13:45:00,84.7,84.7,84.65,84.66,8490.0,74.0137,74.0137,73.97,73.9787,8490.0
2017-03-29 13:50:00,84.67,84.67,84.57,84.57,14696.0,73.9875,73.9875,73.9001,73.9001,14696.0
2017-03-29 13:55:00,84.57,84.66,84.57,84.65,16332.0,73.9001,73.9787,73.9001,73.97,16332.0
2017-03-29 14:00:00,84.65,84.69,84.63,84.64,18310.0,73.97,74.0049,73.9525,73.9612,18310.0
2017-03-29 14:05:00,84.64,84.65,84.61,84.63,33606.0,73.9612,73.97,73.935,73.9525,33606.0
2017-03-29 14:10:00,84.63,84.65,84.55,84.56,38376.0,73.9525,73.97,73.8826,73.8913,38376.0
2017-03-29 14:15:00,84.56,84.61,84.5,84.5,16557.0,73.8913,73.935,73.8389,73.8389,16557.0
2017-03-29 14:20:00,84.51,84.57,84.5,84.53,9084.0,73.8476,73.9001,73.8389,73.8651,9084.0
2017-03-29 14:25:00,84.51,84.56,84.5,84.56,10064.0,73.8476,73.8913,73.8389,73.8913,10064.0
2017-03-29 14:30:00,84.56,84.58,84.55,84.57,11452.0,73.8913,73.9088,73.8826,73.9001,11452.0
2017-03-29 14:35:00,84.56,84.57,84.5,84.51,23340.0,73.8913,73.9001,73.8389,73.8476,23340.0
2017-03-29 14:40:00,84.52,84.6,84.52,84.59,7882.0,73.8564,73.9263,73.8564,73.9175,7882.0
2017-03-29 14:45:00,84.58,84.64,84.58,84.64,12138.0,73.9088,73.9612,73.9088,73.9612,12138.0
2017-03-29 14:50:00,84.64,84.65,84.61,84.64,14560.0,73.9612,73.97,73.935,73.9612,14560.0
2017-03-29 14:55:00,84.64,84.69,84.63,84.64,13279.0,73.9612,74.0049,73.9525,73.9612,13279.0
2017-03-29 15:00:00,84.63,84.65,84.61,84.63,14835.0,73.9525,73.97,73.935,73.9525,14835.0
2017-03-29 15:05:00,84.63,84.64,84.59,84.59,14789.0,73.9525,73.9612,73.9175,73.9175,14789.0
2017-03-29 15:10:00,84.59,84.6,84.44,84.44,16415.0,73.9175,73.9263,73.7865,73.7865,16415.0
2017-03-29 15:15:00,84.44,84.47,84.41,84.46,15807.0,73.7865,73.8127,73.7603,73.8039,15807.0
2017-03-29 15:20:00,84.46,84.53,84.46,84.47,15121.0,73.8039,73.8651,73.8039,73.8127,15121.0
2017-03-29 15:25:00,84.46,84.47,84.43,84.43,17225.0,73.8039,73.8127,73.7777,73.7777,17225.0
2017-03-29 15:30:00,84.44,84.46,84.37,84.46,21735.0,73.7865,73.8039,73.7253,73.8039,21735.0
2017-03-29 15:35:00,84.46,84.48,84.45,84.46,19044.0,73.8039,73.8214,73.7952,73.8039,19044.0
2017-03-29 15:40:00,84.46,84.48,84.39,84.4,28460.0,73.8039,73.8214,73.7428,73.7515,28460.0
2017-03-29 15:45:00,84.39,84.46,84.39,84.45,39277.0,73.7428,73.8039,73.7428,73.7952,39277.0
2017-03-29 15:50:00,84.45,84.5,84.39,84.39,43014.0,73.7952,73.8389,73.7428,73.7428,43014.0
2017-03-29 15:55:00,84.39,84.46,84.37,84.44,87873.0,73.7428,73.8039,73.7253,73.7865,87873.0
2017-03-30 09:30:00,84.57,84.63,84.15,84.34,52579.0,73.9001,73.9525,73.5331,73.6991,52579.0
2017-03-30 09:35:00,84.24,84.52,84.08,84.52,28692.0,73.6117,73.8564,73.4719,73.8564,28692.0
2017-03-30 09:40:00,84.49,84.49,84.35,84.36,9726.0,73.8302,73.8302,73.7078,73.7166,9726.0
2017-03-30 09:45:00,84.36,84.43,84.34,84.4,24298.0,73.7166,73.7777,73.6991,73.7515,24298.0
2017-03-30 09:50:00,84.43,84.48,84.39,84.47,9085.0,73.7777,73.8214,73.7428,73.8127,9085.0
2017-03-30 09:55:00,84.51,84.57,84.39,84.57,17234.0,73.8476,73.9001,73.7428,73.9001,17234.0
2017-03-30 10:00:00,84.58,84.66,84.53,84.64,8686.0,73.9088,73.9787,73.8651,73.9612,8686.0
2017-03-30 10:05:00,84.67,84.71,84.62,84.71,219807.0,73.9875,74.0224,73.9438,74.0224,219807.0
2017-03-30 10:10:00,84.73,84.9,84.7,84.9,31443.0,74.0399,74.1884,74.0137,74.1884,31443.0
2017-03-30 10:15:00,84.89,84.95,84.79,84.88,43715.0,74.1797,74.2321,74.0923,74.171,43715.0
2017-03-30 10:20:00,84.88,84.9,84.76,84.77,35547.0,74.171,74.1884,74.0661,74.0748,35547.0
2017-03-30 10:25:00,84.78,84.84,84.77,84.81,22669.0,74.0836,74.136,74.0748,74.1098,22669.0
2017-03-30 10:30:00,84.81,84.82,84.61,84.65,32229.0,74.1098,74.1185,73.935,73.97,32229.0
2017-03-30 10:35:00,84.66,84.79,84.66,84.78,37483.0,73.9787,74.0923,73.9787,74.0836,37483.0
2017-03-30 10:40:00,84.78,84.81,84.72,84.72,22387.0,74.0836,74.1098,74.0311,74.0311,22387.0
2017-03-30 10:45:00,84.72,84.76,84.59,84.59,17140.0,74.0311,74.0661,73.9175,73.9175,17140.0
2017-03-30 10:50:00,84.6,84.61,84.57,84.59,33288.0,73.9263,73.935,73.9001,73.9175,33288.0
2017-03-30 10:55:00,84.6,84.69,84.58,84.69,24421.0,73.9263,74.0049,73.9088,74.0049,24421.0
2017-03-30 11:00:00,84.69,84.73,84.68,84.73,19040.0,74.0049,74.0399,73.9962,74.0399,19040.0
2017-03-30 11:05:00,84.73,84.75,84.65,84.66,22134.0,74.0399,74.0574,73.97,73.9787,22134.0
2017-03-30 11:10:00,84.66,84.69,84.65,84.67,13465.0,73.9787,74.0049,73.97,73.9875,13465.0
2017-03-30 11:15:00,84.67,84.71,84.62,84.69,49345.0,73.9875,74.0224,73.9438,74.0049,49345.0
2017-03-30 11:20:00,84.69,84.73,84.53,84.56,103082.0,74.0049,74.0399,73.8651,73.8913,103082.0
2017-03-30 11:25:00,84.55,84.67,84.54,84.63,29888.0,73.8826,73.9875,73.8739,73.9525,29888.0
2017-03-30 11:30:00,84.65,84.7,84.59,84.6,64073.0,73.97,74.0137,73.9175,73.9263,64073.0
2017-03-30 11:35:00,84.59,84.64,84.59,84.6,45101.0,73.9175,73.9612,73.9175,73.9263,45101.0
2017-03-30 11:40:00,84.61,84.65,84.57,84.6,52440.0,73.935,73.97,73.9001,73.9263,52440.0
2017-03-30 11:45:00,84.6,84.7,84.6,84.65,31046.0,73.9263,74.0137,73.9263,73.97,31046.0
2017-03-30 11:50:00,84.66,84.68,84.61,84.64,14090.0,73.9787,73.9962,73.935,73.9612,14090.0
2017-03-30 11:55:00,84.65,84.65,84.57,84.58,81835.0,73.97,73.97,73.9001,73.9088,81835.0
2017-03-30 12:00:00,84.59,84.7,84.58,84.64,57163.0,73.9175,74.0137,73.9088,73.9612,57163.0
2017-03-30 12:05:00,84.64,84.72,84.63,84.7,23578.0,73.9612,74.0311,73.9525,74.0137,23578.0
2017-03-30 12:10:00,84.7,84.71,84.65,84.69,15936.0,74.0137,74.0224,73.97,74.0049,15936.0
2017-03-30 12:15:00,84.7,84.74,84.67,84.69,26307.0,74.0137,74.0486,73.9875,74.0049,26307.0
2017-03-30 12:20:00,84.69,84.77,84.69,84.74,12628.0,74.0049,74.0748,74.0049,74.0486,12628.0
2017-03-30 12:25:00,84.73,84.79,84.73,84.76,10297.0,74.0399,74.0923,74.0399,74.0661,10297.0
2017-03-30 12:30:00,84.76,84.77,84.74,84.77,73538.0,74.0661,74.0748,74.0486,74.0748,73538.0
2017-03-30 12:35:00,84.78,84.83,84.73,84.78,46840.0,74.0836,74.1273,74.0399,74.0836,46840.0
2017-03-30 12:40:00,84.77,84.8,84.73,84.78,23461.0,74.0748,74.101,74.0399,74.0836,23461.0
2017-03-30 12:45:00,84.77,84.79,84.76,84.77,22061.0,74.0748,74.0923,74.0661,74.0748,22061.0
2017-03-30 12:50:00,84.77,84.8,84.74,84.76,70360.0,74.0748,74.101,74.0486,74.0661,70360.0
2017-03-30 12:55:00,84.75,84.83,84.74,84.76,16699.0,74.0574,74.1273,74.0486,74.0661,16699.0
2017-03-30 13:00:00,84.77,84.78,84.71,84.72,15926.0,74.0748,74.0836,74.0224,74.0311,15926.0
2017-03-30 13:05:00,84.71,84.71,84.63,84.64,9684.0,74.0224,74.0224,73.9525,73.9612,9684.0
2017-03-30 13:10:00,84.63,84.69,84.63,84.68,7257.0,73.9525,74.0049,73.9525,73.9962,7257.0
2017-03-30 13:15:00,84.68,84.68,84.6,84.6,9669.0,73.9962,73.9962,73.9263,73.9263,9669.0
2017-03-30 13:20:00,84.6,84.61,84.52,84.57,14046.0,73.9263,73.935,73.8564,73.9001,14046.0
2017-03-30 13:25:00,84.58,84.6,84.56,84.58,15749.0,73.9088,73.9263,73.8913,73.9088,15749.0
2017-03-30 13:30:00,84.58,84.63,84.57,84.63,7057.0,73.9088,73.9525,73.9001,73.9525,7057.0
2017-03-30 13:35:00,84.63,84.64,84.55,84.6,14615.0,73.9525,73.9612,73.8826,73.9263,14615.0
2017-03-30 13:40:00,84.59,84.6,84.55,84.57,7416.0,73.9175,73.9263,73.8826,73.9001,7416.0
2017-03-30 13:45:00,84.58,84.63,84.58,84.61,18370.0,73.9088,73.9525,73.9088,73.935,18370.0
2017-03-30 13:50:00,84.6,84.62,84.57,84.59,10827.0,73.9263,73.9438,73.9001,73.9175,10827.0
2017-03-30 13:55:00,84.59,84.61,84.55,84.55,15717.0,73.9175,73.935,73.8826,73.8826,15717.0
2017-03-30 14:00:00,84.56,84.58,84.52,84.52,11696.0,73.8913,73.9088,73.8564,73.8564,11696.0
2017-03-30 14:05:00,84.5,84.58,84.5,84.58,17777.0,73.8389,73.9088,73.8389,73.9088,17777.0
2017-03-30 14:10:00,84.59,84.66,84.57,84.63,24572.0,73.9175,73.9787,73.9001,73.9525,24572.0
2017-03-30 14:15:00,84.63,84.69,84.62,84.66,34196.0,73.9525,74.0049,73.9438,73.9787,34196.0
2017-03-30 14:20:00,84.66,84.69,84.64,84.64,15046.0,73.9787,74.0049,73.9612,73.9612,15046.0
2017-03-30 14:25:00,84.65,84.71,84.65,84.69,15395.0,73.97,74.0224,73.97,74.0049,15395.0
2017-03-30 14:30:00,84.69,84.69,84.65,84.66,7461.0,74.0049,74.0049,73.97,73.9787,7461.0
2017-03-30 14:35:00,84.66,84.67,84.6,84.61,22558.0,73.9787,73.9875,73.9263,73.935,22558.0
2017-03-30 14:40:00,84.61,84.61,84.59,84.6,16370.0,73.935,73.935,73.9175,73.9263,16370.0
2017-03-30 14:45:00,84.6,84.62,84.59,84.61,24707.0,73.9263,73.9438,73.9175,73.935,24707.0
2017-03-30 14:50:00,84.61,84.61,84.56,84.6,131374.0,73.935,73.935,73.8913,73.9263,131374.0
2017-03-30 14:55:00,84.59,84.68,84.58,84.67,36142.0,73.9175,73.9962,73.9088,73.9875,36142.0
2017-03-30 15:00:00,84.67,84.68,84.62,84.67,122293.0,73.9875,73.9962,73.9438,73.9875,122293.0
2017-03-30 15:05:00,84.66,84.67,84.64,84.67,17187.0,73.9787,73.9875,73.9612,73.9875,17187.0
2017-03-30 15:10:00,84.67,84.69,84.65,84.67,12375.0,73.9875,74.0049,73.97,73.9875,12375.0
2017-03-30 15:15:00,84.68,84.69,84.66,84.69,34594.0,73.9962,74.0049,73.9787,74.0049,34594.0
2017-03-30 15:20:00,84.69,84.8,84.69,84.79,20876.0,74.0049,74.101,74.0049,74.0923,20876.0
2017-03-30 15:25:00,84.79,84.8,84.75,84.77,18385.0,74.0923,74.101,74.0574,74.0748,18385.0
2017-03-30 15:30:00,84.76,84.77,84.71,84.72,24377.0,74.0661,74.0748,74.0224,74.0311,24377.0
2017-03-30 15:35:00,84.73,84.75,84.72,84.72,29970.0,74.0399,74.0574,74.0311,74.0311,29970.0
2017-03-30 15:40:00,84.71,84.73,84.67,84.73,44407.0,74.0224,74.0399,73.9875,74.0399,44407.0
2017-03-30 15:45:00,84.73,84.77,84.69,84.72,59781.0,74.0399,74.0748,74.0049,74.0311,59781.0
2017-03-30 15:50:00,84.72,84.73,84.64,84.73,74569.0,74.0311,74.0399,73.9612,74.0399,74569.0
2017-03-30 15:55:00,84.72,84.79,84.69,84.76,138781.0,74.0311,74.0923,74.0049,74.0661,138781.0
2017-03-31 09:30:00,84.4,84.64,84.3,84.46,56818.0,73.7515,73.9612,73.6641,73.8039,56818.0
2017-03-31 09:35:00,84.44,84.49,84.3,84.37,32891.0,73.7865,73.8302,73.6641,73.7253,32891.0
2017-03-31 09:40:00,84.38,84.52,84.38,84.5,13738.0,73.734,73.8564,73.734,73.8389,13738.0
2017-03-31 09:45:00,84.52,84.59,84.48,84.51,20326.0,73.8564,73.9175,73.8214,73.8476,20326.0
2017-03-31 09:50:00,84.53,84.59,84.47,84.57,26310.0,73.8651,73.9175,73.8127,73.9001,26310.0
2017-03-31 09:55:00,84.6,84.67,84.57,84.67,32453.0,73.9263,73.9875,73.9001,73.9875,32453.0
2017-03-31 10:00:00,84.67,84.69,84.61,84.63,19852.0,73.9875,74.0049,73.935,73.9525,19852.0
2017-03-31 10:05:00,84.63,84.73,84.63,84.72,18574.0,73.9525,74.0399,73.9525,74.0311,18574.0
2017-03-31 10:10:00,84.71,84.71,84.63,84.66,22914.0,74.0224,74.0224,73.9525,73.9787,22914.0
2017-03-31 10:15:00,84.65,84.68,84.59,84.63,37025.0,73.97,73.9962,73.9175,73.9525,37025.0
2017-03-31 10:20:00,84.62,84.68,84.61,84.67,30977.0,73.9438,73.9962,73.935,73.9875,30977.0
2017-03-31 10:25:00,84.68,84.74,84.53,84.65,41596.0,73.9962,74.0486,73.8651,73.97,41596.0
2017-03-31 10:30:00,84.65,84.73,84.63,84.73,33645.0,73.97,74.0399,73.9525,74.0399,33645.0
2017-03-31 10:35:00,84.75,84.93,84.73,84.87,39577.0,74.0574,74.2146,74.0399,74.1622,39577.0
2017-03-31 10:40:00,84.88,84.94,84.86,84.94,22396.0,74.171,74.2234,74.1535,74.2234,22396.0
2017-03-31 10:45:00,84.94,84.94,84.84,84.84,19129.0,74.2234,74.2234,74.136,74.136,19129.0
2017-03-31 10:50:00,84.84,84.84,84.81,84.83,11110.0,74.136,74.136,74.1098,74.1273,11110.0
2017-03-31 10:55:00,84.82,84.91,84.82,84.82,26811.0,74.1185,74.1972,74.1185,74.1185,26811.0
2017-03-31 11:00:00,84.82,84.82,84.7,84.71,14044.0,74.1185,74.1185,74.0137,74.0224,14044.0
2017-03-31 11:05:00,84.72,84.76,84.69,84.75,14854.0,74.0311,74.0661,74.0049,74.0574,14854.0
2017-03-31 11:10:00,84.77,84.77,84.73,84.76,18066.0,74.0748,74.0748,74.0399,74.0661,18066.0
2017-03-31 11:15:00,84.77,84.81,84.71,84.81,25007.0,74.0748,74.1098,74.0224,74.1098,25007.0
2017-03-31 11:20:00,84.81,84.84,84.77,84.82,26338.0,74.1098,74.136,74.0748,74.1185,26338.0
2017-03-31 11:25:00,84.83,84.84,84.78,84.81,26830.0,74.1273,74.136,74.0836,74.1098,26830.0
2017-03-31 11:30:00,84.81,84.82,84.71,84.75,30726.0,74.1098,74.1185,74.0224,74.0574,30726.0
2017-03-31 11:35:00,84.75,84.81,84.71,84.75,27217.0,74.0574,74.1098,74.0224,74.0574,27217.0
2017-03-31 11:40:00,84.74,84.86,84.72,84.86,25052.0,74.0486,74.1535,74.0311,74.1535,25052.0
2017-03-31 11:45:00,84.84,84.91,84.83,84.86,14845.0,74.136,74.1972,74.1273,74.1535,14845.0
2017-03-31 11:50:00,84.87,84.87,84.77,84.79,17348.0,74.1622,74.1622,74.0748,74.0923,17348.0
2017-03-31 11:55:00,84.77,84.77,84.67,84.68,34815.0,74.0748,74.0748,73.9875,73.9962,34815.0
2017-03-31 12:00:00,84.69,84.71,84.68,84.7,12607.0,74.0049,74.0224,73.9962,74.0137,12607.0
2017-03-31 12:05:00,84.7,84.77,84.69,84.77,15613.0,74.0137,74.0748,74.0049,74.0748,15613.0
2017-03-31 12:10:00,84.76,84.81,84.76,84.81,9551.0,74.0661,74.1098,74.0661,74.1098,9551.0
2017-03-31 12:15:00,84.81,84.85,84.76,84.76,17686.0,74.1098,74.1447,74.0661,74.0661,17686.0
2017-03-31 12:20:00,84.76,84.8,84.73,84.76,17899.0,74.0661,74.101,74.0399,74.0661,17899.0
2017-03-31 12:25:00,84.76,84.76,84.68,84.68,11991.0,74.0661,74.0661,73.9962,73.9962,11991.0
2017-03-31 12:30:00,84.69,84.73,84.68,84.73,9797.0,74.0049,74.0399,73.9962,74.0399,9797.0
2017-03-31 12:35:00,84.73,84.73,84.66,84.67,14679.0,74.0399,74.0399,73.9787,73.9875,14679.0
2017-03-31 12:40:00,84.68,84.69,84.66,84.66,4856.0,73.9962,74.0049,73.9787,73.9787,4856.0
2017-03-31 12:45:00,84.65,84.66,84.64,84.65,9508.0,73.97,73.9787,73.9612,73.97,9508.0
2017-03-31 12:50:00,84.66,84.7,84.65,84.68,13791.0,73.9787,74.0137,73.97,73.9962,13791.0
2017-03-31 12:55:00,84.67,84.71,84.65,84.71,9582.0,73.9875,74.0224,73.97,74.0224,9582.0
2017-03-31 13:00:00,84.71,84.71,84.66,84.68,12020.0,74.0224,74.0224,73.9787,73.9962,12020.0
2017-03-31 13:05:00,84.68,84.7,84.64,84.64,9358.0,73.9962,74.0137,73.9612,73.9612,9358.0
2017-03-31 13:10:00,84.65,84.65,84.61,84.61,8771.0,73.97,73.97,73.935,73.935,8771.0
2017-03-31 13:15:00,84.62,84.67,84.61,84.66,8547.0,73.9438,73.9875,73.935,73.9787,8547.0
2017-03-31 13:20:00,84.66,84.68,84.64,84.66,9100.0,73.9787,73.9962,73.9612,73.9787,9100.0
2017-03-31 13:25:00,84.66,84.66,84.61,84.65,8660.0,73.9787,73.9787,73.935,73.97,8660.0
2017-03-31 13:30:00,84.65,84.67,84.56,84.59,18969.0,73.97,73.9875,73.8913,73.9175,18969.0
2017-03-31 13:35:00,84.58,84.61,84.56,84.58,12825.0,73.9088,73.935,73.8913,73.9088,12825.0
2017-03-31 13:40:00,84.58,84.61,84.56,84.59,9403.0,73.9088,73.935,73.8913,73.9175,9403.0
2017-03-31 13:45:00,84.58,84.58,84.49,84.5,10361.0,73.9088,73.9088,73.8302,73.8389,10361.0
2017-03-31 13:50:00,84.51,84.52,84.47,84.5,20174.0,73.8476,73.8564,73.8127,73.8389,20174.0
2017-03-31 13:55:00,84.51,84.52,84.46,84.49,24518.0,73.8476,73.8564,73.8039,73.8302,24518.0
2017-03-31 14:00:00,84.49,84.51,84.46,84.49,14022.0,73.8302,73.8476,73.8039,73.8302,14022.0
2017-03-31 14:05:00,84.49,84.49,84.45,84.49,7567.0,73.8302,73.8302,73.7952,73.8302,7567.0
2017-03-31 14:10:00,84.48,84.52,84.43,84.48,25357.0,73.8214,73.8564,73.7777,73.8214,25357.0
2017-03-31 14:15:00,84.48,84.5,84.45,84.47,10051.0,73.8214,73.8389,73.7952,73.8127,10051.0
2017-03-31 14:20:00,84.48,84.5,84.41,84.46,23417.0,73.8214,73.8389,73.7603,73.8039,23417.0
2017-03-31 14:25:00,84.45,84.46,84.3,84.3,15425.0,73.7952,73.8039,73.6641,73.6641,15425.0
2017-03-31 14:30:00,84.3,84.39,84.27,84.39,11949.0,73.6641,73.7428,73.6379,73.7428,11949.0
2017-03-31 14:35:00,84.39,84.4,84.33,84.35,18247.0,73.7428,73.7515,73.6903,73.7078,18247.0
2017-03-31 14:40:00,84.36,84.36,84.3,84.32,15780.0,73.7166,73.7166,73.6641,73.6816,15780.0
2017-03-31 14:45:00,84.32,84.32,84.28,84.29,21660.0,73.6816,73.6816,73.6467,73.6554,21660.0
2017-03-31 14:50:00,84.28,84.29,84.24,84.25,45637.0,73.6467,73.6554,73.6117,73.6204,45637.0
2017-03-31 14:55:00,84.25,84.31,84.25,84.29,30716.0,73.6204,73.6729,73.6204,73.6554,30716.0
2017-03-31 15:00:00,84.29,84.33,84.28,84.3,26145.0,73.6554,73.6903,73.6467,73.6641,26145.0
2017-03-31 15:05:00,84.31,84.32,84.29,84.32,25092.0,73.6729,73.6816,73.6554,73.6816,25092.0
2017-03-31 15:10:00,84.31,84.32,84.29,84.29,17986.0,73.6729,73.6816,73.6554,73.6554,17986.0
2017-03-31 15:15:00,84.29,84.31,84.26,84.28,34972.0,73.6554,73.6729,73.6292,73.6467,34972.0
2017-03-31 15:20:00,84.28,84.28,84.25,84.26,30674.0,73.6467,73.6467,73.6204,73.6292,30674.0
2017-03-31 15:25:00,84.27,84.28,84.2,84.2,41138.0,73.6379,73.6467,73.5767,73.5767,41138.0
2017-03-31 15:30:00,84.19,84.31,84.18,84.3,55747.0,73.568,73.6729,73.5593,73.6641,55747.0
2017-03-31 15:35:00,84.3,84.32,84.27,84.3,35566.0,73.6641,73.6816,73.6379,73.6641,35566.0
2017-03-31 15:40:00,84.29,84.38,84.29,84.3,42088.0,73.6554,73.734,73.6554,73.6641,42088.0
2017-03-31 15:45:00,84.27,84.32,84.12,84.17,86496.0,73.6379,73.6816,73.5068,73.5505,86496.0
2017-03-31 15:50:00,84.16,84.3,84.16,84.3,112235.0,73.5418,73.6641,73.5418,73.6641,112235.0
2017-03-31 15:55:00,84.29,84.29,84.08,84.11,254713.0,73.6554,73.6554,73.4719,73.4981,254713.0
2017-04-03 09:30:00,84.13,84.41,84.07,84.41,53457.0,73.5156,73.7603,73.4632,73.7603,53457.0
2017-04-03 09:35:00,84.39,84.54,84.28,84.34,22385.0,73.7428,73.8739,73.6467,73.6991,22385.0
2017-04-03 09:40:00,84.29,84.7,84.29,84.62,25673.0,73.6554,74.0137,73.6554,73.9438,25673.0
2017-04-03 09:45:00,84.64,84.71,84.52,84.62,34936.0,73.9612,74.0224,73.8564,73.9438,34936.0
2017-04-03 09:50:00,84.61,84.68,84.58,84.59,23944.0,73.935,73.9962,73.9088,73.9175,23944.0
2017-04-03 09:55:00,84.61,84.69,84.56,84.66,26866.0,73.935,74.0049,73.8913,73.9787,26866.0
2017-04-03 10:00:00,84.68,84.75,84.63,84.71,26125.0,73.9962,74.0574,73.9525,74.0224,26125.0
2017-04-03 10:05:00,84.68,84.7,84.54,84.57,19793.0,73.9962,74.0137,73.8739,73.9001,19793.0
2017-04-03 10:10:00,84.57,84.63,84.51,84.6,24748.0,73.9001,73.9525,73.8476,73.9263,24748.0
2017-04-03 10:15:00,84.62,84.68,84.57,84.59,31584.0,73.9438,73.9962,73.9001,73.9175,31584.0
2017-04-03 10:20:00,84.59,84.67,84.57,84.67,12888.0,73.9175,73.9875,73.9001,73.9875,12888.0
2017-04-03 10:25:00,84.68,84.72,84.65,84.67,24197.0,73.9962,74.0311,73.97,73.9875,24197.0
2017-04-03 10:30:00,84.65,84.69,84.56,84.58,18819.0,73.97,74.0049,73.8913,73.9088,18819.0
2017-04-03 10:35:00,84.59,84.62,84.58,84.61,11450.0,73.9175,73.9438,73.9088,73.935,11450.0
2017-04-03 10:40:00,84.61,84.62,84.51,84.55,25900.0,73.935,73.9438,73.8476,73.8826,25900.0
2017-04-03 10:45:00,84.55,84.59,84.45,84.45,19766.0,73.8826,73.9175,73.7952,73.7952,19766.0
2017-04-03 10:50:00,84.45,84.45,84.27,84.31,25809.0,73.7952,73.7952,73.6379,73.6729,25809.0
2017-04-03 10:55:00,84.31,84.31,84.15,84.22,29149.0,73.6729,73.6729,73.5331,73.5942,29149.0
2017-04-03 11:00:00,84.21,84.27,84.21,84.21,16558.0,73.5855,73.6379,73.5855,73.5855,16558.0
2017-04-03 11:05:00,84.24,84.25,84.09,84.18,28651.0,73.6117,73.6204,73.4806,73.5593,28651.0
2017-04-03 11:10:00,84.17,84.21,84.15,84.17,13739.0,73.5505,73.5855,73.5331,73.5505,13739.0
2017-04-03 11:15:00,84.17,84.25,84.17,84.21,21817.0,73.5505,73.6204,73.5505,73.5855,21817.0
2017-04-03 11:20:00,84.2,84.3,84.2,84.27,30301.0,73.5767,73.6641,73.5767,73.6379,30301.0
2017-04-03 11:25:00,84.27,84.3,84.26,84.29,13421.0,73.6379,73.6641,73.6292,73.6554,13421.0
2017-04-03 11:30:00,84.3,84.39,84.28,84.3,15742.0,73.6641,73.7428,73.6467,73.6641,15742.0
2017-04-03 11:35:00,84.3,84.35,84.27,84.32,17138.0,73.6641,73.7078,73.6379,73.6816,17138.0
2017-04-03 11:40:00,84.32,84.35,84.29,84.32,10555.0,73.6816,73.7078,73.6554,73.6816,10555.0
2017-04-03 11:45:00,84.31,84.36,84.23,84.26,14380.0,73.6729,73.7166,73.603,73.6292,14380.0
2017-04-03 11:50:00,84.26,84.27,84.17,84.2,17812.0,73.6292,73.6379,73.5505,73.5767,17812.0
2017-04-03 11:55:00,84.2,84.28,84.17,84.25,21771.0,73.5767,73.6467,73.5505,73.6204,21771.0
2017-04-03 12:00:00,84.23,84.25,84.11,84.16,13157.0,73.603,73.6204,73.4981,73.5418,13157.0
2017-04-03 12:05:00,84.14,84.2,84.11,84.19,19703.0,73.5243,73.5767,73.4981,73.568,19703.0
2017-04-03 12:10:00,84.2,84.32,84.18,84.31,22903.0,73.5767,73.6816,73.5593,73.6729,22903.0
2017-04-03 12:15:00,84.3,84.37,84.3,84.3,12734.0,73.6641,73.7253,73.6641,73.6641,12734.0
2017-04-03 12:20:00,84.29,84.4,84.28,84.4,15154.0,73.6554,73.7515,73.6467,73.7515,15154.0
2017-04-03 12:25:00,84.39,84.46,84.38,84.46,11577.0,73.7428,73.8039,73.734,73.8039,11577.0
2017-04-03 12:30:00,84.45,84.48,84.4,84.41,14630.0,73.7952,73.8214,73.7515,73.7603,14630.0
2017-04-03 12:35:00,84.4,84.44,84.39,84.4,9184.0,73.7515,73.7865,73.7428,73.7515,9184.0
2017-04-03 12:40:00,84.4,84.46,84.4,84.44,14658.0,73.7515,73.8039,73.7515,73.7865,14658.0
2017-04-03 12:45:00,84.45,84.45,84.37,84.42,12634.0,73.7952,73.7952,73.7253,73.769,12634.0
2017-04-03 12:50:00,84.43,84.43,84.36,84.41,10258.0,73.7777,73.7777,73.7166,73.7603,10258.0
2017-04-03 12:55:00,84.4,84.49,84.4,84.49,17514.0,73.7515,73.8302,73.7515,73.8302,17514.0
2017-04-03 13:00:00,84.48,84.49,84.43,84.45,13611.0,73.8214,73.8302,73.7777,73.7952,13611.0
2017-04-03 13:05:00,84.45,84.48,84.43,84.44,53501.0,73.7952,73.8214,73.7777,73.7865,53501.0
2017-04-03 13:10:00,84.45,84.51,84.44,84.48,21779.0,73.7952,73.8476,73.7865,73.8214,21779.0
2017-04-03 13:15:00,84.48,84.49,84.44,84.44,6873.0,73.8214,73.8302,73.7865,73.7865,6873.0
2017-04-03 13:20:00,84.45,84.45,84.33,84.35,6301.0,73.7952,73.7952,73.6903,73.7078,6301.0
2017-04-03 13:25:00,84.34,84.37,84.33,84.36,4612.0,73.6991,73.7253,73.6903,73.7166,4612.0
2017-04-03 13:30:00,84.36,84.37,84.26,84.27,12116.0,73.7166,73.7253,73.6292,73.6379,12116.0
2017-04-03 13:35:00,84.28,84.28,84.22,84.22,12518.0,73.6467,73.6467,73.5942,73.5942,12518.0
2017-04-03 13:40:00,84.22,84.25,84.21,84.23,7881.0,73.5942,73.6204,73.5855,73.603,7881.0
2017-04-03 13:45:00,84.22,84.32,84.21,84.29,10627.0,73.5942,73.6816,73.5855,73.6554,10627.0
2017-04-03 13:50:00,84.3,84.4,84.3,84.38,12480.0,73.6641,73.7515,73.6641,73.734,12480.0
2017-04-03 13:55:00,84.37,84.4,84.36,84.39,6019.0,73.7253,73.7515,73.7166,73.7428,6019.0
2017-04-03 14:00:00,84.4,84.43,84.34,84.36,7675.0,73.7515,73.7777,73.6991,73.7166,7675.0
2017-04-03 14:05:00,84.35,84.36,84.22,84.28,16445.0,73.7078,73.7166,73.5942,73.6467,16445.0
2017-04-03 14:10:00,84.25,84.34,84.25,84.33,10931.0,73.6204,73.6991,73.6204,73.6903,10931.0
2017-04-03 14:15:00,84.32,84.36,84.27,84.35,15376.0,73.6816,73.7166,73.6379,73.7078,15376.0
2017-04-03 14:20:00,84.36,84.37,84.32,84.37,8451.0,73.7166,73.7253,73.6816,73.7253,8451.0
2017-04-03 14:25:00,84.38,84.52,84.38,84.5,19836.0,73.734,73.8564,73.734,73.8389,19836.0
2017-04-03 14:30:00,84.5,84.58,84.5,84.57,14845.0,73.8389,73.9088,73.8389,73.9001,14845.0
2017-04-03 14:35:00,84.57,84.6,84.56,84.57,10366.0,73.9001,73.9263,73.8913,73.9001,10366.0
2017-04-03 14:40:00,84.58,84.71,84.58,84.7,16337.0,73.9088,74.0224,73.9088,74.0137,16337.0
2017-04-03 14:45:00,84.7,84.73,84.65,84.7,48606.0,74.0137,74.0399,73.97,74.0137,48606.0
2017-04-03 14:50:00,84.7,84.73,84.64,84.73,16284.0,74.0137,74.0399,73.9612,74.0399,16284.0
2017-04-03 14:55:00,84.72,84.75,84.7,84.72,18134.0,74.0311,74.0574,74.0137,74.0311,18134.0
2017-04-03 15:00:00,84.73,84.8,84.72,84.79,28850.0,74.0399,74.101,74.0311,74.0923,28850.0
2017-04-03 15:05:00,84.8,84.8,84.71,84.73,16872.0,74.101,74.101,74.0224,74.0399,16872.0
2017-04-03 15:10:00,84.74,84.81,84.74,84.8,20180.0,74.0486,74.1098,74.0486,74.101,20180.0
2017-04-03 15:15:00,84.78,84.79,84.7,84.7,17240.0,74.0836,74.0923,74.0137,74.0137,17240.0
2017-04-03 15:20:00,84.7,84.76,84.67,84.76,19491.0,74.0137,74.0661,73.9875,74.0661,19491.0
2017-04-03 15:25:00,84.75,84.76,84.7,84.73,23516.0,74.0574,74.0661,74.0137,74.0399,23516.0
2017-04-03 15:30:00,84.73,84.73,84.63,84.68,26791.0,74.0399,74.0399,73.9525,73.9962,26791.0
2017-04-03 15:35:00,84.67,84.71,84.64,84.64,29766.0,73.9875,74.0224,73.9612,73.9612,29766.0
2017-04-03 15:40:00,84.64,84.67,84.59,84.64,33559.0,73.9612,73.9875,73.9175,73.9612,33559.0
2017-04-03 15:45:00,84.64,84.69,84.59,84.61,47291.0,73.9612,74.0049,73.9175,73.935,47291.0
2017-04-03 15:50:00,84.61,84.62,84.46,84.48,81710.0,73.935,73.9438,73.8039,73.8214,81710.0
2017-04-03 15:55:00,84.47,84.51,84.39,84.46,223491.0,73.8127,73.8476,73.7428,73.8039,223491.0
2017-04-04 09:30:00,84.53,84.64,84.29,84.56,70631.0,73.8651,73.9612,73.6554,73.8913,70631.0
2017-04-04 09:35:00,84.59,85.39,84.57,84.79,164663.0,73.9175,74.6166,73.9001,74.0923,164663.0
2017-04-04 09:40:00,84.79,85.09,84.71,85.03,60291.0,74.0923,74.3545,74.0224,74.302,60291.0
2017-04-04 09:45:00,85.03,85.05,84.8,84.84,20828.0,74.302,74.3195,74.101,74.136,20828.0
2017-04-04 09:50:00,84.87,84.97,84.84,84.9,21650.0,74.1622,74.2496,74.136,74.1884,21650.0
2017-04-04 09:55:00,84.86,84.96,84.83,84.96,19797.0,74.1535,74.2409,74.1273,74.2409,19797.0
2017-04-04 10:00:00,84.96,85.01,84.79,84.83,60090.0,74.2409,74.2846,74.0923,74.1273,60090.0
2017-04-04 10:05:00,84.85,85.02,84.76,84.95,59458.0,74.1447,74.2933,74.0661,74.2321,59458.0
2017-04-04 10:10:00,84.92,84.97,84.86,84.87,15828.0,74.2059,74.2496,74.1535,74.1622,15828.0
2017-04-04 10:15:00,84.85,84.98,84.83,84.95,39641.0,74.1447,74.2583,74.1273,74.2321,39641.0
2017-04-04 10:20:00,84.96,85.01,84.89,84.93,20512.0,74.2409,74.2846,74.1797,74.2146,20512.0
2017-04-04 10:25:00,84.94,85.0,84.88,85.0,12244.0,74.2234,74.2758,74.171,74.2758,12244.0
2017-04-04 10:30:00,84.99,85.15,84.98,85.09,44243.0,74.2671,74.4069,74.2583,74.3545,44243.0
2017-04-04 10:35:00,85.09,85.1,85.04,85.07,32816.0,74.3545,74.3632,74.3108,74.337,32816.0
2017-04-04 10:40:00,85.06,85.3,85.02,85.22,69064.0,74.3282,74.538,74.2933,74.4681,69064.0
2017-04-04 10:45:00,85.2,85.25,85.18,85.25,19119.0,74.4506,74.4943,74.4331,74.4943,19119.0
2017-04-04 10:50:00,85.24,85.28,85.17,85.2,25052.0,74.4855,74.5205,74.4244,74.4506,25052.0
2017-04-04 10:55:00,85.21,85.38,85.16,85.33,53174.0,74.4593,74.6079,74.4156,74.5642,53174.0
2017-04-04 11:00:00,85.32,85.39,85.28,85.35,38837.0,74.5554,74.6166,74.5205,74.5817,38837.0
2017-04-04 11:05:00,85.36,85.39,85.26,85.32,29640.0,74.5904,74.6166,74.503,74.5554,29640.0
2017-04-04 11:10:00,85.32,85.33,85.29,85.31,15511.0,74.5554,74.5642,74.5292,74.5467,15511.0
2017-04-04 11:15:00,85.3,85.3,85.19,85.19,39181.0,74.538,74.538,74.4418,74.4418,39181.0
2017-04-04 11:20:00,85.22,85.26,85.2,85.22,9641.0,74.4681,74.503,74.4506,74.4681,9641.0
2017-04-04 11:25:00,85.22,85.33,85.22,85.27,21113.0,74.4681,74.5642,74.4681,74.5117,21113.0
2017-04-04 11:30:00,85.28,85.34,85.22,85.32,23478.0,74.5205,74.5729,74.4681,74.5554,23478.0
2017-04-04 11:35:00,85.32,85.38,85.28,85.29,41246.0,74.5554,74.6079,74.5205,74.5292,41246.0
2017-04-04 11:40:00,85.28,85.38,85.28,85.34,30832.0,74.5205,74.6079,74.5205,74.5729,30832.0
2017-04-04 11:45:00,85.34,85.46,85.33,85.42,21685.0,74.5729,74.6778,74.5642,74.6428,21685.0
2017-04-04 11:50:00,85.44,85.45,85.34,85.34,14816.0,74.6603,74.669,74.5729,74.5729,14816.0
2017-04-04 11:55:00,85.34,85.41,85.34,85.41,21068.0,74.5729,74.6341,74.5729,74.6341,21068.0
2017-04-04 12:00:00,85.4,85.45,85.4,85.42,29633.0,74.6253,74.669,74.6253,74.6428,29633.0
2017-04-04 12:05:00,85.41,85.46,85.4,85.43,28189.0,74.6341,74.6778,74.6253,74.6516,28189.0
2017-04-04 12:10:00,85.43,85.49,85.43,85.48,23505.0,74.6516,74.704,74.6516,74.6953,23505.0
2017-04-04 12:15:00,85.48,85.5,85.44,85.45,27047.0,74.6953,74.7127,74.6603,74.669,27047.0
2017-04-04 12:20:00,85.45,85.45,85.34,85.35,23030.0,74.669,74.669,74.5729,74.5817,23030.0
2017-04-04 12:25:00,85.36,85.41,85.35,85.4,12195.0,74.5904,74.6341,74.5817,74.6253,12195.0
2017-04-04 12:30:00,85.4,85.41,85.3,85.31,12511.0,74.6253,74.6341,74.538,74.5467,12511.0
2017-04-04 12:35:00,85.31,85.39,85.29,85.39,16501.0,74.5467,74.6166,74.5292,74.6166,16501.0
2017-04-04 12:40:00,85.39,85.4,85.37,85.39,34362.0,74.6166,74.6253,74.5991,74.6166,34362.0
2017-04-04 12:45:00,85.39,85.42,85.26,85.27,13945.0,74.6166,74.6428,74.503,74.5117,13945.0
2017-04-04 12:50:00,85.27,85.35,85.26,85.33,14740.0,74.5117,74.5817,74.503,74.5642,14740.0
2017-04-04 12:55:00,85.32,85.32,85.27,85.29,62791.0,74.5554,74.5554,74.5117,74.5292,62791.0
2017-04-04 13:00:00,85.3,85.32,85.23,85.32,31670.0,74.538,74.5554,74.4768,74.5554,31670.0
2017-04-04 13:05:00,85.3,85.41,85.28,85.39,24822.0,74.538,74.6341,74.5205,74.6166,24822.0
2017-04-04 13:10:00,85.39,85.47,85.39,85.45,22558.0,74.6166,74.6865,74.6166,74.669,22558.0
2017-04-04 13:15:00,85.46,85.53,85.42,85.53,30100.0,74.6778,74.7389,74.6428,74.7389,30100.0
2017-04-04 13:20:00,85.53,85.64,85.52,85.62,36292.0,74.7389,74.8351,74.7302,74.8176,36292.0
2017-04-04 13:25:00,85.62,85.65,85.46,85.47,26007.0,74.8176,74.8438,74.6778,74.6865,26007.0
2017-04-04 13:30:00,85.46,85.5,85.45,85.5,27460.0,74.6778,74.7127,74.669,74.7127,27460.0
2017-04-04 13:35:00,85.49,85.53,85.46,85.52,19717.0,74.704,74.7389,74.6778,74.7302,19717.0
2017-04-04 13:40:00,85.51,85.56,85.51,85.53,20475.0,74.7215,74.7652,74.7215,74.7389,20475.0
2017-04-04 13:45:00,85.52,85.53,85.49,85.51,15712.0,74.7302,74.7389,74.704,74.7215,15712.0
2017-04-04 13:50:00,85.52,85.65,85.51,85.65,27947.0,74.7302,74.8438,74.7215,74.8438,27947.0
2017-04-04 13:55:00,85.65,85.82,85.64,85.8,135528.0,74.8438,74.9924,74.8351,74.9749,135528.0
2017-04-04 14:00:00,85.8,86.1,85.79,86.06,181861.0,74.9749,75.237,74.9661,75.2021,181861.0
2017-04-04 14:05:00,86.06,86.37,86.05,86.29,158520.0,75.2021,75.473,75.1933,75.4031,158520.0
2017-04-04 14:10:00,86.28,86.39,86.28,86.33,103400.0,75.3943,75.4904,75.3943,75.438,103400.0
2017-04-04 14:15:00,86.33,86.36,86.26,86.29,145213.0,75.438,75.4642,75.3768,75.4031,145213.0
2017-04-04 14:20:00,86.28,86.3,86.09,86.12,150622.0,75.3943,75.4118,75.2283,75.2545,150622.0
2017-04-04 14:25:00,86.11,86.18,86.08,86.09,66225.0,75.2458,75.3069,75.2196,75.2283,66225.0
2017-04-04 14:30:00,86.09,86.22,86.08,86.18,102789.0,75.2283,75.3419,75.2196,75.3069,102789.0
2017-04-04 14:35:00,86.18,86.21,86.15,86.19,102541.0,75.3069,75.3332,75.2807,75.3157,102541.0
2017-04-04 14:40:00,86.2,86.21,86.16,86.19,64898.0,75.3244,75.3332,75.2895,75.3157,64898.0
2017-04-04 14:45:00,86.19,86.19,85.94,85.94,61655.0,75.3157,75.3157,75.0972,75.0972,61655.0
2017-04-04 14:50:00,85.94,86.0,85.93,85.97,60328.0,75.0972,75.1496,75.0885,75.1234,60328.0
2017-04-04 14:55:00,85.98,85.99,85.9,85.93,115191.0,75.1322,75.1409,75.0623,75.0885,115191.0
2017-04-04 15:00:00,85.93,85.97,85.92,85.95,75403.0,75.0885,75.1234,75.0797,75.106,75403.0
2017-04-04 15:05:00,85.95,85.99,85.92,85.93,65647.0,75.106,75.1409,75.0797,75.0885,65647.0
2017-04-04 15:10:00,85.93,85.99,85.91,85.94,54874.0,75.0885,75.1409,75.071,75.0972,54874.0
2017-04-04 15:15:00,85.95,85.97,85.85,85.89,35178.0,75.106,75.1234,75.0186,75.0535,35178.0
2017-04-04 15:20:00,85.89,85.91,85.83,85.89,26124.0,75.0535,75.071,75.0011,75.0535,26124.0
2017-04-04 15:25:00,85.89,85.97,85.88,85.91,42272.0,75.0535,75.1234,75.0448,75.071,42272.0
2017-04-04 15:30:00,85.9,86.0,85.9,85.97,47949.0,75.0623,75.1496,75.0623,75.1234,47949.0
2017-04-04 15:35:00,85.97,86.03,85.94,86.02,54066.0,75.1234,75.1759,75.0972,75.1671,54066.0
2017-04-04 15:40:00,86.01,86.02,85.94,85.96,47628.0,75.1584,75.1671,75.0972,75.1147,47628.0
2017-04-04 15:45:00,85.96,86.04,85.96,86.01,89413.0,75.1147,75.1846,75.1147,75.1584,89413.0
2017-04-04 15:50:00,86.01,86.06,85.99,86.06,120553.0,75.1584,75.2021,75.1409,75.2021,120553.0
2017-04-04 15:55:00,86.06,86.15,86.06,86.09,189858.0,75.2021,75.2807,75.2021,75.2283,189858.0
2017-04-05 09:30:00,85.92,86.09,85.87,85.98,114536.0,75.0797,75.2283,75.036,75.1322,114536.0
2017-04-05 09:35:00,85.98,86.05,85.81,85.9,58021.0,75.1322,75.1933,74.9836,75.0623,58021.0
2017-04-05 09:40:00,85.89,85.96,85.87,85.89,41354.0,75.0535,75.1147,75.036,75.0535,41354.0
2017-04-05 09:45:00,85.91,86.02,85.88,86.02,36132.0,75.071,75.1671,75.0448,75.1671,36132.0
2017-04-05 09:50:00,86.02,86.08,85.98,86.08,43534.0,75.1671,75.2196,75.1322,75.2196,43534.0
2017-04-05 09:55:00,86.07,86.23,86.07,86.18,48789.0,75.2108,75.3506,75.2108,75.3069,48789.0
2017-04-05 10:00:00,86.17,86.33,86.12,86.33,49062.0,75.2982,75.438,75.2545,75.438,49062.0
2017-04-05 10:05:00,86.34,86.42,86.3,86.41,72997.0,75.4468,75.5167,75.4118,75.5079,72997.0
2017-04-05 10:10:00,86.41,86.5,86.39,86.5,67004.0,75.5079,75.5866,75.4904,75.5866,67004.0
2017-04-05 10:15:00,86.49,86.61,86.48,86.6,60916.0,75.5778,75.6827,75.5691,75.6739,60916.0
2017-04-05 10:20:00,86.59,86.64,86.49,86.49,66205.0,75.6652,75.7089,75.5778,75.5778,66205.0
2017-04-05 10:25:00,86.53,86.54,86.49,86.53,33575.0,75.6128,75.6215,75.5778,75.6128,33575.0
2017-04-05 10:30:00,86.52,86.64,86.5,86.62,49525.0,75.604,75.7089,75.5866,75.6914,49525.0
2017-04-05 10:35:00,86.62,86.64,86.58,86.64,54516.0,75.6914,75.7089,75.6565,75.7089,54516.0
2017-04-05 10:40:00,86.62,86.63,86.59,86.6,33160.0,75.6914,75.7002,75.6652,75.6739,33160.0
2017-04-05 10:45:00,86.6,86.62,86.57,86.6,40746.0,75.6739,75.6914,75.6477,75.6739,40746.0
2017-04-05 10:50:00,86.59,86.6,86.5,86.59,34477.0,75.6652,75.6739,75.5866,75.6652,34477.0
2017-04-05 10:55:00,86.57,86.72,86.56,86.69,62866.0,75.6477,75.7788,75.639,75.7526,62866.0
2017-04-05 11:00:00,86.7,86.7,86.6,86.6,35390.0,75.7613,75.7613,75.6739,75.6739,35390.0
2017-04-05 11:05:00,86.6,86.61,86.53,86.59,28229.0,75.6739,75.6827,75.6128,75.6652,28229.0
2017-04-05 11:10:00,86.58,86.64,86.57,86.62,27481.0,75.6565,75.7089,75.6477,75.6914,27481.0
2017-04-05 11:15:00,86.61,86.64,86.49,86.54,58555.0,75.6827,75.7089,75.5778,75.6215,58555.0
2017-04-05 11:20:00,86.55,86.61,86.54,86.58,60019.0,75.6303,75.6827,75.6215,75.6565,60019.0
2017-04-05 11:25:00,86.58,86.6,86.42,86.46,48434.0,75.6565,75.6739,75.5167,75.5516,48434.0
2017-04-05 11:30:00,86.44,86.56,86.42,86.52,48988.0,75.5341,75.639,75.5167,75.604,48988.0
2017-04-05 11:35:00,86.51,86.53,86.42,86.46,27525.0,75.5953,75.6128,75.5167,75.5516,27525.0
2017-04-05 11:40:00,86.45,86.56,86.45,86.56,19502.0,75.5429,75.639,75.5429,75.639,19502.0
2017-04-05 11:45:00,86.56,86.61,86.54,86.61,35558.0,75.639,75.6827,75.6215,75.6827,35558.0
2017-04-05 11:50:00,86.6,86.62,86.53,86.53,60730.0,75.6739,75.6914,75.6128,75.6128,60730.0
2017-04-05 11:55:00,86.52,86.52,86.38,86.41,24909.0,75.604,75.604,75.4817,75.5079,24909.0
2017-04-05 12:00:00,86.4,86.44,86.37,86.38,28913.0,75.4992,75.5341,75.473,75.4817,28913.0
2017-04-05 12:05:00,86.38,86.38,86.29,86.36,50596.0,75.4817,75.4817,75.4031,75.4642,50596.0
2017-04-05 12:10:00,86.34,86.4,86.31,86.4,17099.0,75.4468,75.4992,75.4205,75.4992,17099.0
2017-04-05 12:15:00,86.39,86.52,86.39,86.52,27155.0,75.4904,75.604,75.4904,75.604,27155.0
2017-04-05 12:20:00,86.52,86.55,86.48,86.5,20432.0,75.604,75.6303,75.5691,75.5866,20432.0
2017-04-05 12:25:00,86.49,86.54,86.43,86.44,11673.0,75.5778,75.6215,75.5254,75.5341,11673.0
2017-04-05 12:30:00,86.43,86.48,86.4,86.48,16573.0,75.5254,75.5691,75.4992,75.5691,16573.0
2017-04-05 12:35:00,86.48,86.51,86.47,86.51,27385.0,75.5691,75.5953,75.5603,75.5953,27385.0
2017-04-05 12:40:00,86.51,86.54,86.49,86.53,22479.0,75.5953,75.6215,75.5778,75.6128,22479.0
2017-04-05 12:45:00,86.52,86.55,86.5,86.54,31152.0,75.604,75.6303,75.5866,75.6215,31152.0
2017-04-05 12:50:00,86.55,86.55,86.5,86.55,27832.0,75.6303,75.6303,75.5866,75.6303,27832.0
2017-04-05 12:55:00,86.54,86.56,86.48,86.51,45662.0,75.6215,75.639,75.5691,75.5953,45662.0
2017-04-05 13:00:00,86.52,86.67,86.52,86.59,58119.0,75.604,75.7351,75.604,75.6652,58119.0
2017-04-05 13:05:00,86.59,86.71,86.57,86.64,42094.0,75.6652,75.7701,75.6477,75.7089,42094.0
2017-04-05 13:10:00,86.63,86.64,86.55,86.6,35486.0,75.7002,75.7089,75.6303,75.6739,35486.0
2017-04-05 13:15:00,86.57,86.61,86.52,86.57,32847.0,75.6477,75.6827,75.604,75.6477,32847.0
2017-04-05 13:20:00,86.56,86.65,86.55,86.61,38921.0,75.639,75.7176,75.6303,75.6827,38921.0
2017-04-05 13:25:00,86.6,86.63,86.53,86.56,44523.0,75.6739,75.7002,75.6128,75.639,44523.0
2017-04-05 13:30:00,86.56,86.6,86.55,86.59,30719.0,75.639,75.6739,75.6303,75.6652,30719.0
2017-04-05 13:35:00,86.58,86.65,86.55,86.6,19975.0,75.6565,75.7176,75.6303,75.6739,19975.0
2017-04-05 13:40:00,86.61,86.64,86.57,86.6,29663.0,75.6827,75.7089,75.6477,75.6739,29663.0
2017-04-05 13:45:00,86.6,86.64,86.57,86.58,17868.0,75.6739,75.7089,75.6477,75.6565,17868.0
2017-04-05 13:50:00,86.59,86.61,86.57,86.58,12477.0,75.6652,75.6827,75.6477,75.6565,12477.0
2017-04-05 13:55:00,86.58,86.59,86.55,86.59,18250.0,75.6565,75.6652,75.6303,75.6652,18250.0
2017-04-05 14:00:00,86.58,86.58,86.35,86.44,38285.0,75.6565,75.6565,75.4555,75.5341,38285.0
2017-04-05 14:05:00,86.41,86.5,86.41,86.48,26344.0,75.5079,75.5866,75.5079,75.5691,26344.0
2017-04-05 14:10:00,86.47,86.48,86.37,86.39,26071.0,75.5603,75.5691,75.473,75.4904,26071.0
2017-04-05 14:15:00,86.4,86.48,86.39,86.47,31765.0,75.4992,75.5691,75.4904,75.5603,31765.0
2017-04-05 14:20:00,86.46,86.5,86.42,86.42,25132.0,75.5516,75.5866,75.5167,75.5167,25132.0
2017-04-05 14:25:00,86.43,86.52,86.41,86.51,27979.0,75.5254,75.604,75.5079,75.5953,27979.0
2017-04-05 14:30:00,86.51,86.51,86.4,86.4,35011.0,75.5953,75.5953,75.4992,75.4992,35011.0
2017-04-05 14:35:00,86.4,86.45,86.31,86.33,35054.0,75.4992,75.5429,75.4205,75.438,35054.0
2017-04-05 14:40:00,86.34,86.39,86.33,86.36,27720.0,75.4468,75.4904,75.438,75.4642,27720.0
2017-04-05 14:45:00,86.36,86.39,86.31,86.31,30949.0,75.4642,75.4904,75.4205,75.4205,30949.0
2017-04-05 14:50:00,86.31,86.31,86.18,86.22,39271.0,75.4205,75.4205,75.3069,75.3419,39271.0
2017-04-05 14:55:00,86.23,86.29,86.23,86.26,36345.0,75.3506,75.4031,75.3506,75.3768,36345.0
2017-04-05 15:00:00,86.26,86.29,86.2,86.26,50397.0,75.3768,75.4031,75.3244,75.3768,50397.0
2017-04-05 15:05:00,86.26,86.29,86.23,86.24,36327.0,75.3768,75.4031,75.3506,75.3594,36327.0
2017-04-05 15:10:00,86.23,86.23,86.08,86.1,32697.0,75.3506,75.3506,75.2196,75.237,32697.0
2017-04-05 15:15:00,86.11,86.15,86.06,86.11,34502.0,75.2458,75.2807,75.2021,75.2458,34502.0
2017-04-05 15:20:00,86.12,86.13,85.9,85.94,41374.0,75.2545,75.2632,75.0623,75.0972,41374.0
2017-04-05 15:25:00,85.91,85.98,85.84,85.98,39576.0,75.071,75.1322,75.0098,75.1322,39576.0
2017-04-05 15:30:00,85.97,85.98,85.65,85.73,78277.0,75.1234,75.1322,74.8438,74.9137,78277.0
2017-04-05 15:35:00,85.73,85.81,85.7,85.78,61581.0,74.9137,74.9836,74.8875,74.9574,61581.0
2017-04-05 15:40:00,85.78,85.83,85.74,85.76,57146.0,74.9574,75.0011,74.9225,74.9399,57146.0
2017-04-05 15:45:00,85.77,85.82,85.6,85.61,79245.0,74.9487,74.9924,74.8001,74.8089,79245.0
2017-04-05 15:50:00,85.6,85.83,85.59,85.78,83350.0,74.8001,75.0011,74.7914,74.9574,83350.0
2017-04-05 15:55:00,85.79,85.79,85.57,85.62,198576.0,74.9661,74.9661,74.7739,74.8176,198576.0
2017-04-06 09:30:00,85.47,85.48,85.13,85.23,54560.0,74.6865,74.6953,74.3894,74.4768,54560.0
2017-04-06 09:35:00,85.23,85.44,85.17,85.42,21181.0,74.4768,74.6603,74.4244,74.6428,21181.0
2017-04-06 09:40:00,85.45,85.55,85.24,85.24,29533.0,74.669,74.7564,74.4855,74.4855,29533.0
2017-04-06 09:45:00,85.23,85.58,85.23,85.52,71880.0,74.4768,74.7826,74.4768,74.7302,71880.0
2017-04-06 09:50:00,85.54,85.78,85.51,85.78,14963.0,74.7477,74.9574,74.7215,74.9574,14963.0
2017-04-06 09:55:00,85.78,85.9,85.71,85.86,20742.0,74.9574,75.0623,74.8962,75.0273,20742.0
2017-04-06 10:00:00,85.84,85.89,85.77,85.83,53331.0,75.0098,75.0535,74.9487,75.0011,53331.0
2017-04-06 10:05:00,85.82,85.85,85.6,85.64,21776.0,74.9924,75.0186,74.8001,74.8351,21776.0
2017-04-06 10:10:00,85.65,85.72,85.53,85.59,9288.0,74.8438,74.905,74.7389,74.7914,9288.0
2017-04-06 10:15:00,85.61,85.61,85.34,85.35,17855.0,74.8089,74.8089,74.5729,74.5817,17855.0
2017-04-06 10:20:00,85.38,85.47,85.37,85.39,15041.0,74.6079,74.6865,74.5991,74.6166,15041.0
2017-04-06 10:25:00,85.37,85.38,85.28,85.33,20498.0,74.5991,74.6079,74.5205,74.5642,20498.0
2017-04-06 10:30:00,85.36,85.46,85.33,85.46,12643.0,74.5904,74.6778,74.5642,74.6778,12643.0
2017-04-06 10:35:00,85.46,85.52,85.34,85.35,40791.0,74.6778,74.7302,74.5729,74.5817,40791.0
2017-04-06 10:40:00,85.35,85.36,85.23,85.32,24626.0,74.5817,74.5904,74.4768,74.5554,24626.0
2017-04-06 10:45:00,85.31,85.34,85.22,85.34,14305.0,74.5467,74.5729,74.4681,74.5729,14305.0
2017-04-06 10:50:00,85.34,85.41,85.32,85.32,12919.0,74.5729,74.6341,74.5554,74.5554,12919.0
2017-04-06 10:55:00,85.31,85.43,85.31,85.37,15989.0,74.5467,74.6516,74.5467,74.5991,15989.0
2017-04-06 11:00:00,85.39,85.48,85.36,85.44,78417.0,74.6166,74.6953,74.5904,74.6603,78417.0
2017-04-06 11:05:00,85.42,85.58,85.4,85.56,15006.0,74.6428,74.7826,74.6253,74.7652,15006.0
2017-04-06 11:10:00,85.55,85.56,85.44,85.48,29367.0,74.7564,74.7652,74.6603,74.6953,29367.0
2017-04-06 11:15:00,85.49,85.51,85.44,85.44,17999.0,74.704,74.7215,74.6603,74.6603,17999.0
2017-04-06 11:20:00,85.44,85.51,85.43,85.47,22983.0,74.6603,74.7215,74.6516,74.6865,22983.0
2017-04-06 11:25:00,85.45,85.5,85.42,85.5,23914.0,74.669,74.7127,74.6428,74.7127,23914.0
2017-04-06 11:30:00,85.49,85.5,85.42,85.46,21356.0,74.704,74.7127,74.6428,74.6778,21356.0
2017-04-06 11:35:00,85.46,85.48,85.43,85.48,14088.0,74.6778,74.6953,74.6516,74.6953,14088.0
2017-04-06 11:40:00,85.48,85.52,85.47,85.5,17673.0,74.6953,74.7302,74.6865,74.7127,17673.0
2017-04-06 11:45:00,85.5,85.52,85.45,85.49,13384.0,74.7127,74.7302,74.669,74.704,13384.0
2017-04-06 11:50:00,85.5,85.55,85.49,85.53,32132.0,74.7127,74.7564,74.704,74.7389,32132.0
2017-04-06 11:55:00,85.5,85.55,85.44,85.48,18045.0,74.7127,74.7564,74.6603,74.6953,18045.0
2017-04-06 12:00:00,85.48,85.54,85.47,85.53,12620.0,74.6953,74.7477,74.6865,74.7389,12620.0
2017-04-06 12:05:00,85.53,85.57,85.52,85.55,15392.0,74.7389,74.7739,74.7302,74.7564,15392.0
2017-04-06 12:10:00,85.56,85.6,85.55,85.59,6369.0,74.7652,74.8001,74.7564,74.7914,6369.0
2017-04-06 12:15:00,85.6,85.68,85.59,85.68,13503.0,74.8001,74.87,74.7914,74.87,13503.0
2017-04-06 12:20:00,85.68,85.78,85.67,85.76,10522.0,74.87,74.9574,74.8613,74.9399,10522.0
2017-04-06 12:25:00,85.76,85.76,85.7,85.72,7904.0,74.9399,74.9399,74.8875,74.905,7904.0
2017-04-06 12:30:00,85.72,85.73,85.67,85.69,8670.0,74.905,74.9137,74.8613,74.8788,8670.0
2017-04-06 12:35:00,85.68,85.69,85.62,85.67,11508.0,74.87,74.8788,74.8176,74.8613,11508.0
2017-04-06 12:40:00,85.66,85.68,85.63,85.65,9457.0,74.8525,74.87,74.8263,74.8438,9457.0
2017-04-06 12:45:00,85.65,85.66,85.61,85.61,11130.0,74.8438,74.8525,74.8089,74.8089,11130.0
2017-04-06 12:50:00,85.6,85.6,85.57,85.59,6457.0,74.8001,74.8001,74.7739,74.7914,6457.0
2017-04-06 12:55:00,85.59,85.64,85.57,85.6,11974.0,74.7914,74.8351,74.7739,74.8001,11974.0
2017-04-06 13:00:00,85.6,85.63,85.6,85.62,7272.0,74.8001,74.8263,74.8001,74.8176,7272.0
2017-04-06 13:05:00,85.62,85.74,85.61,85.71,16223.0,74.8176,74.9225,74.8089,74.8962,16223.0
2017-04-06 13:10:00,85.7,85.74,85.68,85.71,5458.0,74.8875,74.9225,74.87,74.8962,5458.0
2017-04-06 13:15:00,85.71,85.75,85.68,85.71,14065.0,74.8962,74.9312,74.87,74.8962,14065.0
2017-04-06 13:20:00,85.74,85.74,85.56,85.57,109324.0,74.9225,74.9225,74.7652,74.7739,109324.0
2017-04-06 13:25:00,85.59,85.64,85.55,85.57,18776.0,74.7914,74.8351,74.7564,74.7739,18776.0
2017-04-06 13:30:00,85.57,85.59,85.53,85.54,14872.0,74.7739,74.7914,74.7389,74.7477,14872.0
2017-04-06 13:35:00,85.55,85.57,85.46,85.51,24666.0,74.7564,74.7739,74.6778,74.7215,24666.0
2017-04-06 13:40:00,85.51,85.52,85.44,85.44,21668.0,74.7215,74.7302,74.6603,74.6603,21668.0
2017-04-06 13:45:00,85.43,85.44,85.4,85.4,20299.0,74.6516,74.6603,74.6253,74.6253,20299.0
2017-04-06 13:50:00,85.4,85.42,85.37,85.37,19101.0,74.6253,74.6428,74.5991,74.5991,19101.0
2017-04-06 13:55:00,85.37,85.37,85.29,85.32,30926.0,74.5991,74.5991,74.5292,74.5554,30926.0
2017-04-06 14:00:00,85.31,85.36,85.3,85.36,21902.0,74.5467,74.5904,74.538,74.5904,21902.0
2017-04-06 14:05:00,85.36,85.37,85.28,85.31,15380.0,74.5904,74.5991,74.5205,74.5467,15380.0
2017-04-06 14:10:00,85.3,85.31,85.18,85.25,29349.0,74.538,74.5467,74.4331,74.4943,29349.0
2017-04-06 14:15:00,85.24,85.24,85.21,85.22,24043.0,74.4855,74.4855,74.4593,74.4681,24043.0
2017-04-06 14:20:00,85.22,85.28,85.21,85.28,14328.0,74.4681,74.5205,74.4593,74.5205,14328.0
2017-04-06 14:25:00,85.29,85.35,85.27,85.34,13176.0,74.5292,74.5817,74.5117,74.5729,13176.0
2017-04-06 14:30:00,85.34,85.41,85.3,85.39,39285.0,74.5729,74.6341,74.538,74.6166,39285.0
2017-04-06 14:35:00,85.39,85.43,85.36,85.43,14995.0,74.6166,74.6516,74.5904,74.6516,14995.0
2017-04-06 14:40:00,85.42,85.45,85.39,85.42,16899.0,74.6428,74.669,74.6166,74.6428,16899.0
2017-04-06 14:45:00,85.42,85.42,85.2,85.23,25984.0,74.6428,74.6428,74.4506,74.4768,25984.0
2017-04-06 14:50:00,85.25,85.36,85.23,85.31,24636.0,74.4943,74.5904,74.4768,74.5467,24636.0
2017-04-06 14:55:00,85.32,85.32,85.2,85.23,16389.0,74.5554,74.5554,74.4506,74.4768,16389.0
2017-04-06 15:00:00,85.24,85.29,85.21,85.21,12293.0,74.4855,74.5292,74.4593,74.4593,12293.0
2017-04-06 15:05:00,85.2,85.22,85.16,85.2,16047.0,74.4506,74.4681,74.4156,74.4506,16047.0
2017-04-06 15:10:00,85.19,85.23,85.17,85.22,15820.0,74.4418,74.4768,74.4244,74.4681,15820.0
2017-04-06 15:15:00,85.22,85.28,85.19,85.27,24779.0,74.4681,74.5205,74.4418,74.5117,24779.0
2017-04-06 15:20:00,85.27,85.27,85.22,85.24,27613.0,74.5117,74.5117,74.4681,74.4855,27613.0
2017-04-06 15:25:00,85.25,85.3,85.25,85.25,39273.0,74.4943,74.538,74.4943,74.4943,39273.0
2017-04-06 15:30:00,85.25,85.26,85.12,85.16,52931.0,74.4943,74.503,74.3807,74.4156,52931.0
2017-04-06 15:35:00,85.16,85.28,85.16,85.28,49490.0,74.4156,74.5205,74.4156,74.5205,49490.0
2017-04-06 15:40:00,85.28,85.38,85.28,85.35,47147.0,74.5205,74.6079,74.5205,74.5817,47147.0
2017-04-06 15:45:00,85.34,85.38,85.28,85.37,68017.0,74.5729,74.6079,74.5205,74.5991,68017.0
2017-04-06 15:50:00,85.37,85.38,85.31,85.34,68274.0,74.5991,74.6079,74.5467,74.5729,68274.0
2017-04-06 15:55:00,85.34,85.41,85.26,85.35,172188.0,74.5729,74.6341,74.503,74.5817,172188.0
2017-04-07 09:30:00,85.34,85.66,85.24,85.48,51206.0,74.5729,74.8525,74.4855,74.6953,51206.0
2017-04-07 09:35:00,85.44,85.61,85.32,85.56,10039.0,74.6603,74.8089,74.5554,74.7652,10039.0
2017-04-07 09:40:00,85.54,85.54,85.44,85.47,5860.0,74.7477,74.7477,74.6603,74.6865,5860.0
2017-04-07 09:45:00,85.49,85.51,85.4,85.41,11658.0,74.704,74.7215,74.6253,74.6341,11658.0
2017-04-07 09:50:00,85.42,85.43,85.19,85.24,19062.0,74.6428,74.6516,74.4418,74.4855,19062.0
2017-04-07 09:55:00,85.21,85.24,85.09,85.12,35241.0,74.4593,74.4855,74.3545,74.3807,35241.0
2017-04-07 10:00:00,85.12,85.13,84.93,85.09,30041.0,74.3807,74.3894,74.2146,74.3545,30041.0
2017-04-07 10:05:00,85.11,85.12,85.03,85.09,17425.0,74.3719,74.3807,74.302,74.3545,17425.0
2017-04-07 10:10:00,85.09,85.22,85.07,85.22,16336.0,74.3545,74.4681,74.337,74.4681,16336.0
2017-04-07 10:15:00,85.23,85.23,85.12,85.16,18224.0,74.4768,74.4768,74.3807,74.4156,18224.0
2017-04-07 10:20:00,85.15,85.18,85.02,85.03,12691.0,74.4069,74.4331,74.2933,74.302,12691.0
2017-04-07 10:25:00,85.01,85.03,84.97,85.01,29663.0,74.2846,74.302,74.2496,74.2846,29663.0
2017-04-07 10:30:00,85.01,85.23,85.01,85.23,24093.0,74.2846,74.4768,74.2846,74.4768,24093.0
2017-04-07 10:35:00,85.21,85.23,85.15,85.2,13835.0,74.4593,74.4768,74.4069,74.4506,13835.0
2017-04-07 10:40:00,85.2,85.22,85.18,85.21,8637.0,74.4506,74.4681,74.4331,74.4593,8637.0
2017-04-07 10:45:00,85.22,85.33,85.2,85.23,13520.0,74.4681,74.5642,74.4506,74.4768,13520.0
2017-04-07 10:50:00,85.22,85.24,85.1,85.13,14495.0,74.4681,74.4855,74.3632,74.3894,14495.0
2017-04-07 10:55:00,85.14,85.17,85.09,85.09,14573.0,74.3982,74.4244,74.3545,74.3545,14573.0
2017-04-07 11:00:00,85.09,85.13,85.05,85.05,42505.0,74.3545,74.3894,74.3195,74.3195,42505.0
2017-04-07 11:05:00,85.05,85.06,84.9,84.96,34923.0,74.3195,74.3282,74.1884,74.2409,34923.0
2017-04-07 11:10:00,84.96,85.02,84.93,85.02,17485.0,74.2409,74.2933,74.2146,74.2933,17485.0
2017-04-07 11:15:00,85.02,85.04,85.0,85.03,19043.0,74.2933,74.3108,74.2758,74.302,19043.0
2017-04-07 11:20:00,85.03,85.04,84.93,84.98,20265.0,74.302,74.3108,74.2146,74.2583,20265.0
2017-04-07 11:25:00,84.99,85.04,84.94,84.95,23717.0,74.2671,74.3108,74.2234,74.2321,23717.0
2017-04-07 11:30:00,84.96,85.03,84.92,84.99,25117.0,74.2409,74.302,74.2059,74.2671,25117.0
2017-04-07 11:35:00,85.02,85.06,84.97,84.98,14366.0,74.2933,74.3282,74.2496,74.2583,14366.0
2017-04-07 11:40:00,84.97,85.06,84.96,85.05,14285.0,74.2496,74.3282,74.2409,74.3195,14285.0
2017-04-07 11:45:00,85.05,85.11,85.03,85.07,22545.0,74.3195,74.3719,74.302,74.337,22545.0
2017-04-07 11:50:00,85.07,85.08,85.0,85.01,12496.0,74.337,74.3457,74.2758,74.2846,12496.0
2017-04-07 11:55:00,85.01,85.02,84.93,84.96,22073.0,74.2846,74.2933,74.2146,74.2409,22073.0
2017-04-07 12:00:00,84.97,85.12,84.96,85.1,21873.0,74.2496,74.3807,74.2409,74.3632,21873.0
2017-04-07 12:05:00,85.11,85.12,85.08,85.12,9591.0,74.3719,74.3807,74.3457,74.3807,9591.0
2017-04-07 12:10:00,85.12,85.15,85.12,85.14,9591.0,74.3807,74.4069,74.3807,74.3982,9591.0
2017-04-07 12:15:00,85.15,85.16,85.06,85.06,12050.0,74.4069,74.4156,74.3282,74.3282,12050.0
2017-04-07 12:20:00,85.07,85.07,85.01,85.03,11125.0,74.337,74.337,74.2846,74.302,11125.0
2017-04-07 12:25:00,85.03,85.05,85.0,85.03,18174.0,74.302,74.3195,74.2758,74.302,18174.0
2017-04-07 12:30:00,85.03,85.05,85.0,85.02,23672.0,74.302,74.3195,74.2758,74.2933,23672.0
2017-04-07 12:35:00,85.02,85.05,84.99,84.99,10848.0,74.2933,74.3195,74.2671,74.2671,10848.0
2017-04-07 12:40:00,85.0,85.02,85.0,85.01,15176.0,74.2758,74.2933,74.2758,74.2846,15176.0
2017-04-07 12:45:00,85.01,85.1,85.0,85.1,56902.0,74.2846,74.3632,74.2758,74.3632,56902.0
2017-04-07 12:50:00,85.1,85.1,85.06,85.09,62298.0,74.3632,74.3632,74.3282,74.3545,62298.0
2017-04-07 12:55:00,85.07,85.1,85.04,85.09,13322.0,74.337,74.3632,74.3108,74.3545,13322.0
2017-04-07 13:00:00,85.08,85.18,85.05,85.18,15337.0,74.3457,74.4331,74.3195,74.4331,15337.0
2017-04-07 13:05:00,85.19,85.21,85.16,85.18,15537.0,74.4418,74.4593,74.4156,74.4331,15537.0
2017-04-07 13:10:00,85.17,85.19,85.14,85.16,31144.0,74.4244,74.4418,74.3982,74.4156,31144.0
2017-04-07 13:15:00,85.17,85.19,85.15,85.16,13074.0,74.4244,74.4418,74.4069,74.4156,13074.0
2017-04-07 13:20:00,85.16,85.16,85.1,85.11,11098.0,74.4156,74.4156,74.3632,74.3719,11098.0
2017-04-07 13:25:00,85.11,85.17,85.1,85.17,22918.0,74.3719,74.4244,74.3632,74.4244,22918.0
2017-04-07 13:30:00,85.17,85.29,85.16,85.22,19639.0,74.4244,74.5292,74.4156,74.4681,19639.0
2017-04-07 13:35:00,85.22,85.25,85.2,85.23,15795.0,74.4681,74.4943,74.4506,74.4768,15795.0
2017-04-07 13:40:00,85.23,85.25,85.23,85.25,8576.0,74.4768,74.4943,74.4768,74.4943,8576.0
2017-04-07 13:45:00,85.24,85.25,85.22,85.23,18516.0,74.4855,74.4943,74.4681,74.4768,18516.0
2017-04-07 13:50:00,85.23,85.26,85.22,85.25,16048.0,74.4768,74.503,74.4681,74.4943,16048.0
2017-04-07 13:55:00,85.24,85.26,85.24,85.25,21666.0,74.4855,74.503,74.4855,74.4943,21666.0
2017-04-07 14:00:00,85.25,85.35,85.25,85.32,47750.0,74.4943,74.5817,74.4943,74.5554,47750.0
2017-04-07 14:05:00,85.34,85.37,85.31,85.34,15837.0,74.5729,74.5991,74.5467,74.5729,15837.0
2017-04-07 14:10:00,85.33,85.35,85.3,85.31,22448.0,74.5642,74.5817,74.538,74.5467,22448.0
2017-04-07 14:15:00,85.3,85.33,85.28,85.3,20942.0,74.538,74.5642,74.5205,74.538,20942.0
2017-04-07 14:20:00,85.31,85.34,85.27,85.28,36732.0,74.5467,74.5729,74.5117,74.5205,36732.0
2017-04-07 14:25:00,85.28,85.28,85.21,85.21,61293.0,74.5205,74.5205,74.4593,74.4593,61293.0
2017-04-07 14:30:00,85.21,85.29,85.19,85.23,62083.0,74.4593,74.5292,74.4418,74.4768,62083.0
2017-04-07 14:35:00,85.23,85.25,85.2,85.24,70918.0,74.4768,74.4943,74.4506,74.4855,70918.0
2017-04-07 14:40:00,85.23,85.27,85.23,85.27,103541.0,74.4768,74.5117,74.4768,74.5117,103541.0
2017-04-07 14:45:00,85.28,85.43,85.28,85.37,42500.0,74.5205,74.6516,74.5205,74.5991,42500.0
2017-04-07 14:50:00,85.37,85.37,85.3,85.33,36487.0,74.5991,74.5991,74.538,74.5642,36487.0
2017-04-07 14:55:00,85.31,85.34,85.3,85.31,32380.0,74.5467,74.5729,74.538,74.5467,32380.0
2017-04-07 15:00:00,85.31,85.34,85.29,85.33,51224.0,74.5467,74.5729,74.5292,74.5642,51224.0
2017-04-07 15:05:00,85.33,85.4,85.32,85.36,20210.0,74.5642,74.6253,74.5554,74.5904,20210.0
2017-04-07 15:10:00,85.37,85.44,85.37,85.44,19488.0,74.5991,74.6603,74.5991,74.6603,19488.0
2017-04-07 15:15:00,85.45,85.51,85.43,85.51,13373.0,74.669,74.7215,74.6516,74.7215,13373.0
2017-04-07 15:20:00,85.5,85.5,85.45,85.5,18946.0,74.7127,74.7127,74.669,74.7127,18946.0
2017-04-07 15:25:00,85.5,85.5,85.42,85.43,27491.0,74.7127,74.7127,74.6428,74.6516,27491.0
2017-04-07 15:30:00,85.43,85.43,85.29,85.35,29071.0,74.6516,74.6516,74.5292,74.5817,29071.0
2017-04-07 15:35:00,85.35,85.38,85.29,85.31,36676.0,74.5817,74.6079,74.5292,74.5467,36676.0
2017-04-07 15:40:00,85.32,85.39,85.25,85.26,44201.0,74.5554,74.6166,74.4943,74.503,44201.0
2017-04-07 15:45:00,85.27,85.34,85.26,85.32,86676.0,74.5117,74.5729,74.503,74.5554,86676.0
2017-04-07 15:50:00,85.31,85.36,85.29,85.32,66819.0,74.5467,74.5904,74.5292,74.5554,66819.0
2017-04-07 15:55:00,85.33,85.39,85.29,85.32,128636.0,74.5642,74.6166,74.5292,74.5554,128636.0
2017-04-10 09:30:00,85.46,85.54,85.42,85.51,59147.0,74.6778,74.7477,74.6428,74.7215,59147.0
2017-04-10 09:35:00,85.53,85.65,85.45,85.54,11204.0,74.7389,74.8438,74.669,74.7477,11204.0
2017-04-10 09:40:00,85.58,85.61,85.43,85.44,12615.0,74.7826,74.8089,74.6516,74.6603,12615.0
2017-04-10 09:45:00,85.47,85.51,85.28,85.31,9788.0,74.6865,74.7215,74.5205,74.5467,9788.0
2017-04-10 09:50:00,85.33,85.35,85.23,85.29,10740.0,74.5642,74.5817,74.4768,74.5292,10740.0
2017-04-10 09:55:00,85.29,85.46,85.25,85.43,9682.0,74.5292,74.6778,74.4943,74.6516,9682.0
2017-04-10 10:00:00,85.49,85.5,85.38,85.41,14511.0,74.704,74.7127,74.6079,74.6341,14511.0
2017-04-10 10:05:00,85.41,85.62,85.41,85.59,13476.0,74.6341,74.8176,74.6341,74.7914,13476.0
2017-04-10 10:10:00,85.59,85.62,85.49,85.61,10404.0,74.7914,74.8176,74.704,74.8089,10404.0
2017-04-10 10:15:00,85.63,85.64,85.52,85.57,10863.0,74.8263,74.8351,74.7302,74.7739,10863.0
2017-04-10 10:20:00,85.56,85.64,85.54,85.62,9605.0,74.7652,74.8351,74.7477,74.8176,9605.0
2017-04-10 10:25:00,85.64,85.65,85.59,85.59,7351.0,74.8351,74.8438,74.7914,74.7914,7351.0
2017-04-10 10:30:00,85.59,85.65,85.57,85.61,18611.0,74.7914,74.8438,74.7739,74.8089,18611.0
2017-04-10 10:35:00,85.62,85.67,85.6,85.6,9872.0,74.8176,74.8613,74.8001,74.8001,9872.0
2017-04-10 10:40:00,85.6,85.64,85.57,85.58,11879.0,74.8001,74.8351,74.7739,74.7826,11879.0
2017-04-10 10:45:00,85.6,85.61,85.55,85.58,8010.0,74.8001,74.8089,74.7564,74.7826,8010.0
2017-04-10 10:50:00,85.58,85.62,85.55,85.62,9075.0,74.7826,74.8176,74.7564,74.8176,9075.0
2017-04-10 10:55:00,85.6,85.62,85.53,85.54,8881.0,74.8001,74.8176,74.7389,74.7477,8881.0
2017-04-10 11:00:00,85.56,85.63,85.53,85.61,64648.0,74.7652,74.8263,74.7389,74.8089,64648.0
2017-04-10 11:05:00,85.62,85.73,85.58,85.73,18442.0,74.8176,74.9137,74.7826,74.9137,18442.0
2017-04-10 11:10:00,85.72,85.84,85.72,85.83,20208.0,74.905,75.0098,74.905,75.0011,20208.0
2017-04-10 11:15:00,85.82,85.85,85.76,85.76,15863.0,74.9924,75.0186,74.9399,74.9399,15863.0
2017-04-10 11:20:00,85.77,85.81,85.73,85.81,11969.0,74.9487,74.9836,74.9137,74.9836,11969.0
2017-04-10 11:25:00,85.82,85.83,85.7,85.77,23833.0,74.9924,75.0011,74.8875,74.9487,23833.0
2017-04-10 11:30:00,85.78,85.78,85.59,85.59,10933.0,74.9574,74.9574,74.7914,74.7914,10933.0
2017-04-10 11:35:00,85.59,85.62,85.57,85.6,6972.0,74.7914,74.8176,74.7739,74.8001,6972.0
2017-04-10 11:40:00,85.59,85.59,85.49,85.54,10972.0,74.7914,74.7914,74.704,74.7477,10972.0
2017-04-10 11:45:00,85.55,85.58,85.48,85.53,9614.0,74.7564,74.7826,74.6953,74.7389,9614.0
2017-04-10 11:50:00,85.52,85.58,85.52,85.56,9169.0,74.7302,74.7826,74.7302,74.7652,9169.0
2017-04-10 11:55:00,85.54,85.55,85.47,85.52,9676.0,74.7477,74.7564,74.6865,74.7302,9676.0
2017-04-10 12:00:00,85.53,85.57,85.48,85.5,13678.0,74.7389,74.7739,74.6953,74.7127,13678.0
2017-04-10 12:05:00,85.51,85.52,85.44,85.49,5925.0,74.7215,74.7302,74.6603,74.704,5925.0
2017-04-10 12:10:00,85.48,85.48,85.31,85.32,14729.0,74.6953,74.6953,74.5467,74.5554,14729.0
2017-04-10 12:15:00,85.34,85.42,85.33,85.42,7586.0,74.5729,74.6428,74.5642,74.6428,7586.0
2017-04-10 12:20:00,85.39,85.46,85.35,85.38,7023.0,74.6166,74.6778,74.5817,74.6079,7023.0
2017-04-10 12:25:00,85.38,85.51,85.35,85.5,5244.0,74.6079,74.7215,74.5817,74.7127,5244.0
2017-04-10 12:30:00,85.48,85.48,85.37,85.48,37033.0,74.6953,74.6953,74.5991,74.6953,37033.0
2017-04-10 12:35:00,85.48,85.53,85.43,85.48,52665.0,74.6953,74.7389,74.6516,74.6953,52665.0
2017-04-10 12:40:00,85.47,85.52,85.41,85.43,11200.0,74.6865,74.7302,74.6341,74.6516,11200.0
2017-04-10 12:45:00,85.42,85.53,85.41,85.53,16626.0,74.6428,74.7389,74.6341,74.7389,16626.0
2017-04-10 12:50:00,85.53,85.57,85.5,85.5,12841.0,74.7389,74.7739,74.7127,74.7127,12841.0
2017-04-10 12:55:00,85.51,85.53,85.48,85.52,7520.0,74.7215,74.7389,74.6953,74.7302,7520.0
2017-04-10 13:00:00,85.51,85.58,85.5,85.53,6144.0,74.7215,74.7826,74.7127,74.7389,6144.0
2017-04-10 13:05:00,85.55,85.6,85.53,85.58,4632.0,74.7564,74.8001,74.7389,74.7826,4632.0
2017-04-10 13:10:00,85.54,85.58,85.54,85.58,2525.0,74.7477,74.7826,74.7477,74.7826,2525.0
2017-04-10 13:15:00,85.58,85.58,85.46,85.46,8989.0,74.7826,74.7826,74.6778,74.6778,8989.0
2017-04-10 13:20:00,85.46,85.5,85.45,85.5,8954.0,74.6778,74.7127,74.669,74.7127,8954.0
2017-04-10 13:25:00,85.49,85.49,85.43,85.46,7380.0,74.704,74.704,74.6516,74.6778,7380.0
2017-04-10 13:30:00,85.47,85.49,85.45,85.47,12083.0,74.6865,74.704,74.669,74.6865,12083.0
2017-04-10 13:35:00,85.48,85.53,85.46,85.51,9983.0,74.6953,74.7389,74.6778,74.7215,9983.0
2017-04-10 13:40:00,85.5,85.56,85.46,85.52,10525.0,74.7127,74.7652,74.6778,74.7302,10525.0
2017-04-10 13:45:00,85.54,85.58,85.52,85.53,6325.0,74.7477,74.7826,74.7302,74.7389,6325.0
2017-04-10 13:50:00,85.53,85.55,85.52,85.55,8585.0,74.7389,74.7564,74.7302,74.7564,8585.0
2017-04-10 13:55:00,85.57,85.6,85.55,85.6,5801.0,74.7739,74.8001,74.7564,74.8001,5801.0
2017-04-10 14:00:00,85.62,85.63,85.55,85.56,17941.0,74.8176,74.8263,74.7564,74.7652,17941.0
2017-04-10 14:05:00,85.55,85.59,85.53,85.58,7706.0,74.7564,74.7914,74.7389,74.7826,7706.0
2017-04-10 14:10:00,85.57,85.63,85.55,85.63,11647.0,74.7739,74.8263,74.7564,74.8263,11647.0
2017-04-10 14:15:00,85.62,85.65,85.61,85.61,17286.0,74.8176,74.8438,74.8089,74.8089,17286.0
2017-04-10 14:20:00,85.61,85.63,85.56,85.63,19211.0,74.8089,74.8263,74.7652,74.8263,19211.0
2017-04-10 14:25:00,85.61,85.61,85.49,85.52,7202.0,74.8089,74.8089,74.704,74.7302,7202.0
2017-04-10 14:30:00,85.53,85.57,85.49,85.51,6068.0,74.7389,74.7739,74.704,74.7215,6068.0
2017-04-10 14:35:00,85.54,85.55,85.42,85.42,7768.0,74.7477,74.7564,74.6428,74.6428,7768.0
2017-04-10 14:40:00,85.44,85.51,85.42,85.5,8672.0,74.6603,74.7215,74.6428,74.7127,8672.0
2017-04-10 14:45:00,85.51,85.54,85.49,85.52,10610.0,74.7215,74.7477,74.704,74.7302,10610.0
2017-04-10 14:50:00,85.52,85.55,85.51,85.54,6090.0,74.7302,74.7564,74.7215,74.7477,6090.0
2017-04-10 14:55:00,85.56,85.56,85.45,85.49,10241.0,74.7652,74.7652,74.669,74.704,10241.0
2017-04-10 15:00:00,85.49,85.53,85.48,85.51,9175.0,74.704,74.7389,74.6953,74.7215,9175.0
2017-04-10 15:05:00,85.5,85.55,85.48,85.48,10008.0,74.7127,74.7564,74.6953,74.6953,10008.0
2017-04-10 15:10:00,85.47,85.58,85.47,85.54,39897.0,74.6865,74.7826,74.6865,74.7477,39897.0
2017-04-10 15:15:00,85.52,85.6,85.51,85.55,9987.0,74.7302,74.8001,74.7215,74.7564,9987.0
2017-04-10 15:20:00,85.57,85.57,85.43,85.5,11068.0,74.7739,74.7739,74.6516,74.7127,11068.0
2017-04-10 15:25:00,85.51,85.53,85.46,85.49,11083.0,74.7215,74.7389,74.6778,74.704,11083.0
2017-04-10 15:30:00,85.49,85.51,85.44,85.5,15880.0,74.704,74.7215,74.6603,74.7127,15880.0
2017-04-10 15:35:00,85.5,85.55,85.45,85.54,40985.0,74.7127,74.7564,74.669,74.7477,40985.0
2017-04-10 15:40:00,85.53,85.53,85.45,85.46,22812.0,74.7389,74.7389,74.669,74.6778,22812.0
2017-04-10 15:45:00,85.46,85.56,85.44,85.46,32456.0,74.6778,74.7652,74.6603,74.6778,32456.0
2017-04-10 15:50:00,85.46,85.49,85.4,85.42,38820.0,74.6778,74.704,74.6253,74.6428,38820.0
2017-04-10 15:55:00,85.42,85.52,85.39,85.46,119300.0,74.6428,74.7302,74.6166,74.6778,119300.0
2017-04-11 09:30:00,85.47,86.0,85.32,85.9,101777.0,74.6865,75.1496,74.5554,75.0623,101777.0
2017-04-11 09:35:00,85.83,85.98,85.79,85.87,17045.0,75.0011,75.1322,74.9661,75.036,17045.0
2017-04-11 09:40:00,85.83,85.86,85.61,85.71,20007.0,75.0011,75.0273,74.8089,74.8962,20007.0
2017-04-11 09:45:00,85.63,85.73,85.57,85.64,20203.0,74.8263,74.9137,74.7739,74.8351,20203.0
2017-04-11 09:50:00,85.61,85.69,85.53,85.69,67945.0,74.8089,74.8788,74.7389,74.8788,67945.0
2017-04-11 09:55:00,85.65,85.77,85.61,85.75,103959.0,74.8438,74.9487,74.8089,74.9312,103959.0
2017-04-11 10:00:00,85.76,85.82,85.68,85.79,48024.0,74.9399,74.9924,74.87,74.9661,48024.0
2017-04-11 10:05:00,85.77,85.95,85.77,85.94,32192.0,74.9487,75.106,74.9487,75.0972,32192.0
2017-04-11 10:10:00,85.95,86.0,85.92,85.99,27415.0,75.106,75.1496,75.0797,75.1409,27415.0
2017-04-11 10:15:00,86.0,86.1,85.94,86.08,44114.0,75.1496,75.237,75.0972,75.2196,44114.0
2017-04-11 10:20:00,86.09,86.09,85.95,86.04,69223.0,75.2283,75.2283,75.106,75.1846,69223.0
2017-04-11 10:25:00,86.02,86.14,86.0,86.06,26982.0,75.1671,75.272,75.1496,75.2021,26982.0
2017-04-11 10:30:00,86.02,86.02,85.78,85.81,93387.0,75.1671,75.1671,74.9574,74.9836,93387.0
2017-04-11 10:35:00,85.84,85.89,85.8,85.86,34194.0,75.0098,75.0535,74.9749,75.0273,34194.0
2017-04-11 10:40:00,85.86,85.9,85.81,85.9,51223.0,75.0273,75.0623,74.9836,75.0623,51223.0
2017-04-11 10:45:00,85.86,85.94,85.82,85.87,24652.0,75.0273,75.0972,74.9924,75.036,24652.0
2017-04-11 10:50:00,85.87,85.88,85.72,85.77,23727.0,75.036,75.0448,74.905,74.9487,23727.0
2017-04-11 10:55:00,85.76,85.82,85.63,85.72,13265.0,74.9399,74.9924,74.8263,74.905,13265.0
2017-04-11 11:00:00,85.72,85.72,85.6,85.63,40682.0,74.905,74.905,74.8001,74.8263,40682.0
2017-04-11 11:05:00,85.63,85.7,85.53,85.54,14287.0,74.8263,74.8875,74.7389,74.7477,14287.0
2017-04-11 11:10:00,85.51,85.64,85.51,85.58,9146.0,74.7215,74.8351,74.7215,74.7826,9146.0
2017-04-11 11:15:00,85.58,85.6,85.52,85.53,40196.0,74.7826,74.8001,74.7302,74.7389,40196.0
2017-04-11 11:20:00,85.54,85.59,85.51,85.55,47686.0,74.7477,74.7914,74.7215,74.7564,47686.0
2017-04-11 11:25:00,85.53,85.53,85.46,85.5,23709.0,74.7389,74.7389,74.6778,74.7127,23709.0
2017-04-11 11:30:00,85.49,85.5,85.4,85.41,6550.0,74.704,74.7127,74.6253,74.6341,6550.0
2017-04-11 11:35:00,85.44,85.54,85.41,85.48,21246.0,74.6603,74.7477,74.6341,74.6953,21246.0
2017-04-11 11:40:00,85.49,85.59,85.47,85.57,21931.0,74.704,74.7914,74.6865,74.7739,21931.0
2017-04-11 11:45:00,85.53,85.55,85.47,85.48,13907.0,74.7389,74.7564,74.6865,74.6953,13907.0
2017-04-11 11:50:00,85.48,85.61,85.48,85.61,23246.0,74.6953,74.8089,74.6953,74.8089,23246.0
2017-04-11 11:55:00,85.61,85.65,85.6,85.6,11176.0,74.8089,74.8438,74.8001,74.8001,11176.0
2017-04-11 12:00:00,85.62,85.66,85.56,85.56,14809.0,74.8176,74.8525,74.7652,74.7652,14809.0
2017-04-11 12:05:00,85.57,85.61,85.56,85.61,46483.0,74.7739,74.8089,74.7652,74.8089,46483.0
2017-04-11 12:10:00,85.59,85.61,85.56,85.59,39996.0,74.7914,74.8089,74.7652,74.7914,39996.0
2017-04-11 12:15:00,85.58,85.64,85.56,85.61,28318.0,74.7826,74.8351,74.7652,74.8089,28318.0
2017-04-11 12:20:00,85.61,85.68,85.58,85.61,21436.0,74.8089,74.87,74.7826,74.8089,21436.0
2017-04-11 12:25:00,85.6,85.67,85.59,85.64,6748.0,74.8001,74.8613,74.7914,74.8351,6748.0
2017-04-11 12:30:00,85.62,85.64,85.59,85.64,9179.0,74.8176,74.8351,74.7914,74.8351,9179.0
2017-04-11 12:35:00,85.63,85.65,85.58,85.59,9807.0,74.8263,74.8438,74.7826,74.7914,9807.0
2017-04-11 12:40:00,85.6,85.6,85.57,85.6,9840.0,74.8001,74.8001,74.7739,74.8001,9840.0
2017-04-11 12:45:00,85.6,85.61,85.55,85.57,9638.0,74.8001,74.8089,74.7564,74.7739,9638.0
2017-04-11 12:50:00,85.58,85.61,85.55,85.57,9708.0,74.7826,74.8089,74.7564,74.7739,9708.0
2017-04-11 12:55:00,85.58,85.61,85.57,85.59,8845.0,74.7826,74.8089,74.7739,74.7914,8845.0
2017-04-11 13:00:00,85.57,85.59,85.55,85.57,14079.0,74.7739,74.7914,74.7564,74.7739,14079.0
2017-04-11 13:05:00,85.57,85.65,85.57,85.61,15448.0,74.7739,74.8438,74.7739,74.8089,15448.0
2017-04-11 13:10:00,85.62,85.62,85.55,85.56,4650.0,74.8176,74.8176,74.7564,74.7652,4650.0
2017-04-11 13:15:00,85.55,85.59,85.54,85.58,14670.0,74.7564,74.7914,74.7477,74.7826,14670.0
2017-04-11 13:20:00,85.59,85.6,85.55,85.55,7216.0,74.7914,74.8001,74.7564,74.7564,7216.0
2017-04-11 13:25:00,85.55,85.6,85.55,85.6,17835.0,74.7564,74.8001,74.7564,74.8001,17835.0
2017-04-11 13:30:00,85.59,85.69,85.59,85.64,49543.0,74.7914,74.8788,74.7914,74.8351,49543.0
2017-04-11 13:35:00,85.66,85.68,85.63,85.68,12490.0,74.8525,74.87,74.8263,74.87,12490.0
2017-04-11 13:40:00,85.68,85.69,85.59,85.6,18515.0,74.87,74.8788,74.7914,74.8001,18515.0
2017-04-11 13:45:00,85.59,85.64,85.55,85.56,11880.0,74.7914,74.8351,74.7564,74.7652,11880.0
2017-04-11 13:50:00,85.57,85.59,85.55,85.58,7862.0,74.7739,74.7914,74.7564,74.7826,7862.0
2017-04-11 13:55:00,85.58,85.63,85.55,85.63,9366.0,74.7826,74.8263,74.7564,74.8263,9366.0
2017-04-11 14:00:00,85.64,85.68,85.59,85.6,40027.0,74.8351,74.87,74.7914,74.8001,40027.0
2017-04-11 14:05:00,85.59,85.66,85.59,85.65,38849.0,74.7914,74.8525,74.7914,74.8438,38849.0
2017-04-11 14:10:00,85.67,85.69,85.54,85.55,31163.0,74.8613,74.8788,74.7477,74.7564,31163.0
2017-04-11 14:15:00,85.57,85.62,85.53,85.6,23424.0,74.7739,74.8176,74.7389,74.8001,23424.0
2017-04-11 14:20:00,85.6,85.63,85.58,85.6,8598.0,74.8001,74.8263,74.7826,74.8001,8598.0
2017-04-11 14:25:00,85.6,85.66,85.6,85.65,15429.0,74.8001,74.8525,74.8001,74.8438,15429.0
2017-04-11 14:30:00,85.65,85.71,85.64,85.71,15290.0,74.8438,74.8962,74.8351,74.8962,15290.0
2017-04-11 14:35:00,85.68,85.72,85.65,85.68,7826.0,74.87,74.905,74.8438,74.87,7826.0
2017-04-11 14:40:00,85.68,85.7,85.63,85.64,10616.0,74.87,74.8875,74.8263,74.8351,10616.0
2017-04-11 14:45:00,85.66,85.68,85.63,85.66,8157.0,74.8525,74.87,74.8263,74.8525,8157.0
2017-04-11 14:50:00,85.68,85.69,85.62,85.69,12133.0,74.87,74.8788,74.8176,74.8788,12133.0
2017-04-11 14:55:00,85.67,85.7,85.61,85.65,6256.0,74.8613,74.8875,74.8089,74.8438,6256.0
2017-04-11 15:00:00,85.62,85.64,85.56,85.56,8783.0,74.8176,74.8351,74.7652,74.7652,8783.0
2017-04-11 15:05:00,85.57,85.61,85.53,85.6,16794.0,74.7739,74.8089,74.7389,74.8001,16794.0
2017-04-11 15:10:00,85.6,85.61,85.53,85.53,13384.0,74.8001,74.8089,74.7389,74.7389,13384.0
2017-04-11 15:15:00,85.53,85.54,85.45,85.51,24153.0,74.7389,74.7477,74.669,74.7215,24153.0
2017-04-11 15:20:00,85.52,85.57,85.5,85.57,11981.0,74.7302,74.7739,74.7127,74.7739,11981.0
2017-04-11 15:25:00,85.57,85.65,85.54,85.65,22017.0,74.7739,74.8438,74.7477,74.8438,22017.0
2017-04-11 15:30:00,85.65,85.69,85.58,85.65,29761.0,74.8438,74.8788,74.7826,74.8438,29761.0
2017-04-11 15:35:00,85.65,85.71,85.64,85.7,85243.0,74.8438,74.8962,74.8351,74.8875,85243.0
2017-04-11 15:40:00,85.71,85.71,85.64,85.67,35554.0,74.8962,74.8962,74.8351,74.8613,35554.0
2017-04-11 15:45:00,85.66,85.77,85.65,85.75,43084.0,74.8525,74.9487,74.8438,74.9312,43084.0
2017-04-11 15:50:00,85.75,85.82,85.74,85.82,60780.0,74.9312,74.9924,74.9225,74.9924,60780.0
2017-04-11 15:55:00,85.81,85.95,85.79,85.94,132545.0,74.9836,75.106,74.9661,75.0972,132545.0
2017-04-12 09:30:00,85.74,86.04,85.73,85.97,86832.0,74.9225,75.1846,74.9137,75.1234,86832.0
2017-04-12 09:35:00,85.97,86.18,85.95,86.04,31412.0,75.1234,75.3069,75.106,75.1846,31412.0
2017-04-12 09:40:00,86.06,86.16,86.05,86.08,28231.0,75.2021,75.2895,75.1933,75.2196,28231.0
2017-04-12 09:45:00,86.12,86.13,85.97,86.11,20430.0,75.2545,75.2632,75.1234,75.2458,20430.0
2017-04-12 09:50:00,86.1,86.22,86.08,86.16,32016.0,75.237,75.3419,75.2196,75.2895,32016.0
2017-04-12 09:55:00,86.17,86.19,86.08,86.15,23404.0,75.2982,75.3157,75.2196,75.2807,23404.0
2017-04-12 10:00:00,86.15,86.21,86.13,86.19,28088.0,75.2807,75.3332,75.2632,75.3157,28088.0
2017-04-12 10:05:00,86.19,86.24,86.13,86.14,24827.0,75.3157,75.3594,75.2632,75.272,24827.0
2017-04-12 10:10:00,86.14,86.14,86.02,86.05,24209.0,75.272,75.272,75.1671,75.1933,24209.0
2017-04-12 10:15:00,86.06,86.2,86.06,86.17,34443.0,75.2021,75.3244,75.2021,75.2982,34443.0
2017-04-12 10:20:00,86.16,86.17,86.02,86.02,14117.0,75.2895,75.2982,75.1671,75.1671,14117.0
2017-04-12 10:25:00,86.03,86.2,86.02,86.14,30472.0,75.1759,75.3244,75.1671,75.272,30472.0
2017-04-12 10:30:00,86.15,86.16,86.05,86.11,32213.0,75.2807,75.2895,75.1933,75.2458,32213.0
2017-04-12 10:35:00,86.11,86.13,86.0,86.12,28852.0,75.2458,75.2632,75.1496,75.2545,28852.0
2017-04-12 10:40:00,86.12,86.16,86.07,86.08,18069.0,75.2545,75.2895,75.2108,75.2196,18069.0
2017-04-12 10:45:00,86.07,86.09,86.03,86.05,26965.0,75.2108,75.2283,75.1759,75.1933,26965.0
2017-04-12 10:50:00,86.06,86.06,86.0,86.01,22117.0,75.2021,75.2021,75.1496,75.1584,22117.0
2017-04-12 10:55:00,86.01,86.06,85.99,86.01,56764.0,75.1584,75.2021,75.1409,75.1584,56764.0
2017-04-12 11:00:00,86.01,86.03,85.95,85.98,24253.0,75.1584,75.1759,75.106,75.1322,24253.0
2017-04-12 11:05:00,85.98,86.02,85.88,85.91,32438.0,75.1322,75.1671,75.0448,75.071,32438.0
2017-04-12 11:10:00,85.9,85.9,85.79,85.8,19767.0,75.0623,75.0623,74.9661,74.9749,19767.0
2017-04-12 11:15:00,85.8,85.84,85.78,85.81,47158.0,74.9749,75.0098,74.9574,74.9836,47158.0
2017-04-12 11:20:00,85.83,85.86,85.76,85.77,20931.0,75.0011,75.0273,74.9399,74.9487,20931.0
2017-04-12 11:25:00,85.77,85.85,85.77,85.79,16175.0,74.9487,75.0186,74.9487,74.9661,16175.0
2017-04-12 11:30:00,85.78,85.84,85.76,85.79,23534.0,74.9574,75.0098,74.9399,74.9661,23534.0
2017-04-12 11:35:00,85.79,85.82,85.74,85.74,30043.0,74.9661,74.9924,74.9225,74.9225,30043.0
2017-04-12 11:40:00,85.73,85.8,85.67,85.8,37924.0,74.9137,74.9749,74.8613,74.9749,37924.0
2017-04-12 11:45:00,85.8,85.86,85.78,85.86,25814.0,74.9749,75.0273,74.9574,75.0273,25814.0
2017-04-12 11:50:00,85.85,85.86,85.73,85.76,27895.0,75.0186,75.0273,74.9137,74.9399,27895.0
2017-04-12 11:55:00,85.75,85.8,85.73,85.8,35881.0,74.9312,74.9749,74.9137,74.9749,35881.0
2017-04-12 12:00:00,85.79,85.85,85.79,85.82,29609.0,74.9661,75.0186,74.9661,74.9924,29609.0
2017-04-12 12:05:00,85.83,85.96,85.82,85.96,14400.0,75.0011,75.1147,74.9924,75.1147,14400.0
2017-04-12 12:10:00,85.95,85.98,85.9,85.95,16495.0,75.106,75.1322,75.0623,75.106,16495.0
2017-04-12 12:15:00,85.96,86.03,85.95,86.02,15837.0,75.1147,75.1759,75.106,75.1671,15837.0
2017-04-12 12:20:00,86.02,86.04,85.96,85.97,12311.0,75.1671,75.1846,75.1147,75.1234,12311.0
2017-04-12 12:25:00,85.98,86.02,85.96,85.97,11243.0,75.1322,75.1671,75.1147,75.1234,11243.0
2017-04-12 12:30:00,85.96,86.02,85.96,86.01,11552.0,75.1147,75.1671,75.1147,75.1584,11552.0
2017-04-12 12:35:00,86.0,86.02,85.96,86.0,11865.0,75.1496,75.1671,75.1147,75.1496,11865.0
2017-04-12 12:40:00,86.01,86.08,85.98,86.05,10993.0,75.1584,75.2196,75.1322,75.1933,10993.0
2017-04-12 12:45:00,86.04,86.05,86.01,86.02,12282.0,75.1846,75.1933,75.1584,75.1671,12282.0
2017-04-12 12:50:00,86.03,86.04,85.96,85.99,10309.0,75.1759,75.1846,75.1147,75.1409,10309.0
2017-04-12 12:55:00,85.99,86.0,85.96,85.97,8612.0,75.1409,75.1496,75.1147,75.1234,8612.0
2017-04-12 13:00:00,85.98,86.04,85.97,86.0,20376.0,75.1322,75.1846,75.1234,75.1496,20376.0
2017-04-12 13:05:00,86.0,86.08,85.99,86.04,14174.0,75.1496,75.2196,75.1409,75.1846,14174.0
2017-04-12 13:10:00,86.05,86.09,85.98,86.08,35004.0,75.1933,75.2283,75.1322,75.2196,35004.0
2017-04-12 13:15:00,86.08,86.16,86.08,86.12,11014.0,75.2196,75.2895,75.2196,75.2545,11014.0
2017-04-12 13:20:00,86.11,86.14,86.06,86.14,21240.0,75.2458,75.272,75.2021,75.272,21240.0
2017-04-12 13:25:00,86.14,86.23,86.11,86.19,32670.0,75.272,75.3506,75.2458,75.3157,32670.0
2017-04-12 13:30:00,86.19,86.19,86.16,86.18,15952.0,75.3157,75.3157,75.2895,75.3069,15952.0
2017-04-12 13:35:00,86.18,86.23,86.11,86.16,20612.0,75.3069,75.3506,75.2458,75.2895,20612.0
2017-04-12 13:40:00,86.17,86.29,86.15,86.29,16420.0,75.2982,75.4031,75.2807,75.4031,16420.0
2017-04-12 13:45:00,86.26,86.3,86.2,86.28,18344.0,75.3768,75.4118,75.3244,75.3943,18344.0
2017-04-12 13:50:00,86.28,86.28,86.19,86.19,20719.0,75.3943,75.3943,75.3157,75.3157,20719.0
2017-04-12 13:55:00,86.21,86.34,86.18,86.33,20095.0,75.3332,75.4468,75.3069,75.438,20095.0
2017-04-12 14:00:00,86.32,86.32,86.22,86.22,17758.0,75.4293,75.4293,75.3419,75.3419,17758.0
2017-04-12 14:05:00,86.22,86.29,86.21,86.26,14539.0,75.3419,75.4031,75.3332,75.3768,14539.0
2017-04-12 14:10:00,86.25,86.29,86.22,86.27,12249.0,75.3681,75.4031,75.3419,75.3856,12249.0
2017-04-12 14:15:00,86.26,86.33,86.24,86.29,20570.0,75.3768,75.438,75.3594,75.4031,20570.0
2017-04-12 14:20:00,86.3,86.3,86.23,86.25,26729.0,75.4118,75.4118,75.3506,75.3681,26729.0
2017-04-12 14:25:00,86.26,86.27,86.21,86.24,18414.0,75.3768,75.3856,75.3332,75.3594,18414.0
2017-04-12 14:30:00,86.23,86.27,86.21,86.26,18218.0,75.3506,75.3856,75.3332,75.3768,18218.0
2017-04-12 14:35:00,86.25,86.27,86.16,86.16,17406.0,75.3681,75.3856,75.2895,75.2895,17406.0
2017-04-12 14:40:00,86.17,86.18,86.13,86.13,28751.0,75.2982,75.3069,75.2632,75.2632,28751.0
2017-04-12 14:45:00,86.13,86.17,86.12,86.15,18670.0,75.2632,75.2982,75.2545,75.2807,18670.0
2017-04-12 14:50:00,86.15,86.21,86.13,86.2,18961.0,75.2807,75.3332,75.2632,75.3244,18961.0
2017-04-12 14:55:00,86.21,86.22,86.17,86.21,10182.0,75.3332,75.3419,75.2982,75.3332,10182.0
2017-04-12 15:00:00,86.22,86.26,86.19,86.2,23991.0,75.3419,75.3768,75.3157,75.3244,23991.0
2017-04-12 15:05:00,86.21,86.23,86.19,86.22,12914.0,75.3332,75.3506,75.3157,75.3419,12914.0
2017-04-12 15:10:00,86.22,86.28,86.18,86.22,28689.0,75.3419,75.3943,75.3069,75.3419,28689.0
2017-04-12 15:15:00,86.23,86.24,86.16,86.17,15801.0,75.3506,75.3594,75.2895,75.2982,15801.0
2017-04-12 15:20:00,86.16,86.3,86.14,86.26,22308.0,75.2895,75.4118,75.272,75.3768,22308.0
2017-04-12 15:25:00,86.28,86.31,86.2,86.24,21772.0,75.3943,75.4205,75.3244,75.3594,21772.0
2017-04-12 15:30:00,86.24,86.31,86.23,86.3,28322.0,75.3594,75.4205,75.3506,75.4118,28322.0
2017-04-12 15:35:00,86.29,86.3,86.23,86.27,26109.0,75.4031,75.4118,75.3506,75.3856,26109.0
2017-04-12 15:40:00,86.27,86.31,86.11,86.15,47033.0,75.3856,75.4205,75.2458,75.2807,47033.0
2017-04-12 15:45:00,86.15,86.21,86.12,86.13,43395.0,75.2807,75.3332,75.2545,75.2632,43395.0
2017-04-12 15:50:00,86.13,86.23,86.13,86.16,43385.0,75.2632,75.3506,75.2632,75.2895,43385.0
2017-04-12 15:55:00,86.17,86.28,86.16,86.24,113582.0,75.2982,75.3943,75.2895,75.3594,113582.0
2017-04-13 09:30:00,86.03,86.09,85.8,85.9,47039.0,75.1759,75.2283,74.9749,75.0623,47039.0
2017-04-13 09:35:00,85.93,86.2,85.9,86.15,115199.0,75.0885,75.3244,75.0623,75.2807,115199.0
2017-04-13 09:40:00,86.18,86.21,86.07,86.21,13301.0,75.3069,75.3332,75.2108,75.3332,13301.0
2017-04-13 09:45:00,86.19,86.3,86.16,86.25,104503.0,75.3157,75.4118,75.2895,75.3681,104503.0
2017-04-13 09:50:00,86.25,86.25,86.07,86.08,13917.0,75.3681,75.3681,75.2108,75.2196,13917.0
2017-04-13 09:55:00,86.1,86.13,86.0,86.05,11991.0,75.237,75.2632,75.1496,75.1933,11991.0
2017-04-13 10:00:00,86.04,86.11,86.04,86.11,15653.0,75.1846,75.2458,75.1846,75.2458,15653.0
2017-04-13 10:05:00,86.11,86.13,86.05,86.09,17766.0,75.2458,75.2632,75.1933,75.2283,17766.0
2017-04-13 10:10:00,86.06,86.15,85.97,86.03,26689.0,75.2021,75.2807,75.1234,75.1759,26689.0
2017-04-13 10:15:00,86.02,86.05,85.97,86.03,7202.0,75.1671,75.1933,75.1234,75.1759,7202.0
2017-04-13 10:20:00,86.03,86.1,86.0,86.1,6400.0,75.1759,75.237,75.1496,75.237,6400.0
2017-04-13 10:25:00,86.1,86.1,85.96,85.97,12251.0,75.237,75.237,75.1147,75.1234,12251.0
2017-04-13 10:30:00,85.99,86.09,85.99,86.06,20143.0,75.1409,75.2283,75.1409,75.2021,20143.0
2017-04-13 10:35:00,86.05,86.05,85.95,85.95,10990.0,75.1933,75.1933,75.106,75.106,10990.0
2017-04-13 10:40:00,85.95,86.01,85.91,85.99,28381.0,75.106,75.1584,75.071,75.1409,28381.0
2017-04-13 10:45:00,85.99,86.04,85.98,86.02,35772.0,75.1409,75.1846,75.1322,75.1671,35772.0
2017-04-13 10:50:00,86.02,86.13,86.02,86.07,20335.0,75.1671,75.2632,75.1671,75.2108,20335.0
2017-04-13 10:55:00,86.08,86.21,86.08,86.21,19773.0,75.2196,75.3332,75.2196,75.3332,19773.0
2017-04-13 11:00:00,86.22,86.27,86.12,86.13,107102.0,75.3419,75.3856,75.2545,75.2632,107102.0
2017-04-13 11:05:00,86.14,86.19,86.12,86.19,10268.0,75.272,75.3157,75.2545,75.3157,10268.0
2017-04-13 11:10:00,86.18,86.22,86.16,86.2,11112.0,75.3069,75.3419,75.2895,75.3244,11112.0
2017-04-13 11:15:00,86.17,86.2,86.1,86.17,26791.0,75.2982,75.3244,75.237,75.2982,26791.0
2017-04-13 11:20:00,86.17,86.32,86.16,86.21,24127.0,75.2982,75.4293,75.2895,75.3332,24127.0
2017-04-13 11:25:00,86.22,86.28,86.21,86.25,9704.0,75.3419,75.3943,75.3332,75.3681,9704.0
2017-04-13 11:30:00,86.25,86.3,86.25,86.3,11108.0,75.3681,75.4118,75.3681,75.4118,11108.0
2017-04-13 11:35:00,86.29,86.3,86.27,86.29,7808.0,75.4031,75.4118,75.3856,75.4031,7808.0
2017-04-13 11:40:00,86.29,86.29,86.25,86.25,11015.0,75.4031,75.4031,75.3681,75.3681,11015.0
2017-04-13 11:45:00,86.23,86.29,86.21,86.29,15285.0,75.3506,75.4031,75.3332,75.4031,15285.0
2017-04-13 11:50:00,86.27,86.29,86.24,86.27,15503.0,75.3856,75.4031,75.3594,75.3856,15503.0
2017-04-13 11:55:00,86.27,86.29,86.24,86.25,11205.0,75.3856,75.4031,75.3594,75.3681,11205.0
2017-04-13 12:00:00,86.25,86.25,86.14,86.16,13832.0,75.3681,75.3681,75.272,75.2895,13832.0
2017-04-13 12:05:00,86.15,86.16,86.08,86.1,15157.0,75.2807,75.2895,75.2196,75.237,15157.0
2017-04-13 12:10:00,86.1,86.17,86.09,86.1,10248.0,75.237,75.2982,75.2283,75.237,10248.0
2017-04-13 12:15:00,86.09,86.13,85.99,86.12,69605.0,75.2283,75.2632,75.1409,75.2545,69605.0
2017-04-13 12:20:00,86.12,86.12,86.03,86.03,11078.0,75.2545,75.2545,75.1759,75.1759,11078.0
2017-04-13 12:25:00,86.04,86.1,86.03,86.08,9711.0,75.1846,75.237,75.1759,75.2196,9711.0
2017-04-13 12:30:00,86.09,86.1,86.05,86.06,7888.0,75.2283,75.237,75.1933,75.2021,7888.0
2017-04-13 12:35:00,86.06,86.07,85.95,85.98,20806.0,75.2021,75.2108,75.106,75.1322,20806.0
2017-04-13 12:40:00,85.98,85.99,85.94,85.95,15743.0,75.1322,75.1409,75.0972,75.106,15743.0
2017-04-13 12:45:00,85.97,86.01,85.89,85.89,26887.0,75.1234,75.1584,75.0535,75.0535,26887.0
2017-04-13 12:50:00,85.89,85.98,85.88,85.9,21934.0,75.0535,75.1322,75.0448,75.0623,21934.0
2017-04-13 12:55:00,85.92,85.94,85.87,85.93,10605.0,75.0797,75.0972,75.036,75.0885,10605.0
2017-04-13 13:00:00,85.93,85.93,85.84,85.85,14219.0,75.0885,75.0885,75.0098,75.0186,14219.0
2017-04-13 13:05:00,85.85,85.85,85.78,85.84,20967.0,75.0186,75.0186,74.9574,75.0098,20967.0
2017-04-13 13:10:00,85.84,85.93,85.84,85.91,19931.0,75.0098,75.0885,75.0098,75.071,19931.0
2017-04-13 13:15:00,85.92,85.93,85.87,85.88,7326.0,75.0797,75.0885,75.036,75.0448,7326.0
2017-04-13 13:20:00,85.87,85.89,85.83,85.85,4477.0,75.036,75.0535,75.0011,75.0186,4477.0
2017-04-13 13:25:00,85.84,85.91,85.84,85.9,5900.0,75.0098,75.071,75.0098,75.0623,5900.0
2017-04-13 13:30:00,85.89,85.98,85.87,85.96,21108.0,75.0535,75.1322,75.036,75.1147,21108.0
2017-04-13 13:35:00,85.96,86.07,85.95,86.01,19358.0,75.1147,75.2108,75.106,75.1584,19358.0
2017-04-13 13:40:00,86.01,86.05,85.97,85.97,27079.0,75.1584,75.1933,75.1234,75.1234,27079.0
2017-04-13 13:45:00,85.96,85.98,85.84,85.84,24878.0,75.1147,75.1322,75.0098,75.0098,24878.0
2017-04-13 13:50:00,85.84,85.97,85.82,85.91,16962.0,75.0098,75.1234,74.9924,75.071,16962.0
2017-04-13 13:55:00,85.92,85.95,85.87,85.89,12490.0,75.0797,75.106,75.036,75.0535,12490.0
2017-04-13 14:00:00,85.88,85.96,85.88,85.96,17350.0,75.0448,75.1147,75.0448,75.1147,17350.0
2017-04-13 14:05:00,85.96,86.0,85.93,85.96,18501.0,75.1147,75.1496,75.0885,75.1147,18501.0
2017-04-13 14:10:00,85.96,85.99,85.93,85.94,17324.0,75.1147,75.1409,75.0885,75.0972,17324.0
2017-04-13 14:15:00,85.94,85.99,85.92,85.99,14147.0,75.0972,75.1409,75.0797,75.1409,14147.0
2017-04-13 14:20:00,85.99,86.06,85.96,86.05,13264.0,75.1409,75.2021,75.1147,75.1933,13264.0
2017-04-13 14:25:00,86.05,86.13,86.05,86.11,7637.0,75.1933,75.2632,75.1933,75.2458,7637.0
2017-04-13 14:30:00,86.12,86.17,86.08,86.14,11762.0,75.2545,75.2982,75.2196,75.272,11762.0
2017-04-13 14:35:00,86.12,86.14,86.08,86.09,12406.0,75.2545,75.272,75.2196,75.2283,12406.0
2017-04-13 14:40:00,86.1,86.15,86.07,86.13,10022.0,75.237,75.2807,75.2108,75.2632,10022.0
2017-04-13 14:45:00,86.13,86.17,86.12,86.15,10532.0,75.2632,75.2982,75.2545,75.2807,10532.0
2017-04-13 14:50:00,86.15,86.17,86.1,86.14,7904.0,75.2807,75.2982,75.237,75.272,7904.0
2017-04-13 14:55:00,86.14,86.18,86.13,86.15,14092.0,75.272,75.3069,75.2632,75.2807,14092.0
2017-04-13 15:00:00,86.15,86.15,86.11,86.12,13859.0,75.2807,75.2807,75.2458,75.2545,13859.0
2017-04-13 15:05:00,86.12,86.17,86.1,86.12,13679.0,75.2545,75.2982,75.237,75.2545,13679.0
2017-04-13 15:10:00,86.12,86.13,86.04,86.04,9160.0,75.2545,75.2632,75.1846,75.1846,9160.0
2017-04-13 15:15:00,86.05,86.09,86.01,86.07,12471.0,75.1933,75.2283,75.1584,75.2108,12471.0
2017-04-13 15:20:00,86.07,86.12,86.06,86.12,9980.0,75.2108,75.2545,75.2021,75.2545,9980.0
2017-04-13 15:25:00,86.11,86.12,86.05,86.07,10216.0,75.2458,75.2545,75.1933,75.2108,10216.0
2017-04-13 15:30:00,86.07,86.11,85.97,86.0,22227.0,75.2108,75.2458,75.1234,75.1496,22227.0
2017-04-13 15:35:00,85.98,86.01,85.91,85.91,35630.0,75.1322,75.1584,75.071,75.071,35630.0
2017-04-13 15:40:00,85.9,85.99,85.88,85.92,26672.0,75.0623,75.1409,75.0448,75.0797,26672.0
2017-04-13 15:45:00,85.9,86.11,85.88,86.11,42615.0,75.0623,75.2458,75.0448,75.2458,42615.0
2017-04-13 15:50:00,86.11,86.12,86.01,86.05,48225.0,75.2458,75.2545,75.1584,75.1933,48225.0
2017-04-13 15:55:00,86.05,86.05,85.87,85.89,86579.0,75.1933,75.1933,75.036,75.0535,86579.0
2017-04-17 09:30:00,81.3,82.23,81.11,82.1,625433.0,71.0426,71.8553,70.8766,71.7417,625433.0
2017-04-17 09:35:00,82.1,82.57,81.94,82.39,524255.0,71.7417,72.1524,71.6019,71.9951,524255.0
2017-04-17 09:40:00,82.42,82.7,81.9,82.02,628006.0,72.0213,72.266,71.5669,71.6718,628006.0
2017-04-17 09:45:00,82.02,82.42,81.97,82.16,261088.0,71.6718,72.0213,71.6281,71.7941,261088.0
2017-04-17 09:50:00,82.12,82.22,81.85,82.1,224425.0,71.7592,71.8466,71.5232,71.7417,224425.0
2017-04-17 09:55:00,82.11,82.26,81.97,82.16,171420.0,71.7504,71.8815,71.6281,71.7941,171420.0
2017-04-17 10:00:00,82.17,82.25,82.07,82.2,165235.0,71.8029,71.8728,71.7155,71.8291,165235.0
2017-04-17 10:05:00,82.21,82.59,82.2,82.36,398605.0,71.8378,72.1699,71.8291,71.9689,398605.0
2017-04-17 10:10:00,82.35,82.64,82.35,82.62,277519.0,71.9602,72.2136,71.9602,72.1961,277519.0
2017-04-17 10:15:00,82.61,82.63,82.35,82.42,261249.0,72.1874,72.2048,71.9602,72.0213,261249.0
2017-04-17 10:20:00,82.43,82.57,82.26,82.43,152601.0,72.0301,72.1524,71.8815,72.0301,152601.0
2017-04-17 10:25:00,82.43,82.44,82.21,82.23,108191.0,72.0301,72.0388,71.8378,71.8553,108191.0
2017-04-17 10:30:00,82.23,82.36,82.2,82.25,113928.0,71.8553,71.9689,71.8291,71.8728,113928.0
2017-04-17 10:35:00,82.26,82.28,82.02,82.07,184130.0,71.8815,71.899,71.6718,71.7155,184130.0
2017-04-17 10:40:00,82.06,82.2,82.06,82.16,149148.0,71.7067,71.8291,71.7067,71.7941,149148.0
2017-04-17 10:45:00,82.17,82.29,82.16,82.27,89560.0,71.8029,71.9077,71.7941,71.8903,89560.0
2017-04-17 10:50:00,82.28,82.46,82.27,82.36,96923.0,71.899,72.0563,71.8903,71.9689,96923.0
2017-04-17 10:55:00,82.35,82.52,82.28,82.5,92481.0,71.9602,72.1087,71.899,72.0912,92481.0
2017-04-17 11:00:00,82.51,82.52,82.43,82.46,82939.0,72.1,72.1087,72.0301,72.0563,82939.0
2017-04-17 11:05:00,82.46,82.46,82.33,82.38,86627.0,72.0563,72.0563,71.9427,71.9864,86627.0
2017-04-17 11:10:00,82.39,82.56,82.37,82.54,112386.0,71.9951,72.1437,71.9776,72.1262,112386.0
2017-04-17 11:15:00,82.54,82.8,82.53,82.69,168428.0,72.1262,72.3534,72.1174,72.2573,168428.0
2017-04-17 11:20:00,82.69,82.8,82.67,82.73,91178.0,72.2573,72.3534,72.2398,72.2922,91178.0
2017-04-17 11:25:00,82.75,82.94,82.69,82.92,154301.0,72.3097,72.4757,72.2573,72.4582,154301.0
2017-04-17 11:30:00,82.92,82.98,82.86,82.93,162935.0,72.4582,72.5107,72.4058,72.467,162935.0
2017-04-17 11:35:00,82.92,82.99,82.91,82.96,79994.0,72.4582,72.5194,72.4495,72.4932,79994.0
2017-04-17 11:40:00,82.97,82.99,82.78,82.88,119512.0,72.5019,72.5194,72.3359,72.4233,119512.0
2017-04-17 11:45:00,82.87,82.89,82.58,82.68,122739.0,72.4146,72.432,72.1611,72.2485,122739.0
2017-04-17 11:50:00,82.67,82.74,82.53,82.58,85163.0,72.2398,72.301,72.1174,72.1611,85163.0
2017-04-17 11:55:00,82.58,82.6,82.55,82.56,41202.0,72.1611,72.1786,72.1349,72.1437,41202.0
2017-04-17 12:00:00,82.56,82.64,82.55,82.57,63161.0,72.1437,72.2136,72.1349,72.1524,63161.0
2017-04-17 12:05:00,82.58,82.61,82.47,82.5,98232.0,72.1611,72.1874,72.065,72.0912,98232.0
2017-04-17 12:10:00,82.49,82.55,82.42,82.47,47129.0,72.0825,72.1349,72.0213,72.065,47129.0
2017-04-17 12:15:00,82.47,82.55,82.46,82.54,50999.0,72.065,72.1349,72.0563,72.1262,50999.0
2017-04-17 12:20:00,82.53,82.65,82.5,82.52,78166.0,72.1174,72.2223,72.0912,72.1087,78166.0
2017-04-17 12:25:00,82.51,82.54,82.4,82.52,65945.0,72.1,72.1262,72.0038,72.1087,65945.0
2017-04-17 12:30:00,82.52,82.54,82.47,82.53,33605.0,72.1087,72.1262,72.065,72.1174,33605.0
2017-04-17 12:35:00,82.52,82.52,82.43,82.47,40122.0,72.1087,72.1087,72.0301,72.065,40122.0
2017-04-17 12:40:00,82.47,82.53,82.45,82.49,38760.0,72.065,72.1174,72.0475,72.0825,38760.0
2017-04-17 12:45:00,82.48,82.59,82.48,82.56,49619.0,72.0738,72.1699,72.0738,72.1437,49619.0
2017-04-17 12:50:00,82.56,82.59,82.53,82.59,49175.0,72.1437,72.1699,72.1174,72.1699,49175.0
2017-04-17 12:55:00,82.58,82.69,82.57,82.62,73819.0,72.1611,72.2573,72.1524,72.1961,73819.0
2017-04-17 13:00:00,82.63,82.72,82.6,82.69,61059.0,72.2048,72.2835,72.1786,72.2573,61059.0
2017-04-17 13:05:00,82.69,82.7,82.6,82.66,37906.0,72.2573,72.266,72.1786,72.231,37906.0
2017-04-17 13:10:00,82.66,82.75,82.64,82.68,51327.0,72.231,72.3097,72.2136,72.2485,51327.0
2017-04-17 13:15:00,82.68,82.75,82.63,82.73,67876.0,72.2485,72.3097,72.2048,72.2922,67876.0
2017-04-17 13:20:00,82.74,82.75,82.63,82.72,42185.0,72.301,72.3097,72.2048,72.2835,42185.0
2017-04-17 13:25:00,82.73,82.83,82.72,82.77,60493.0,72.2922,72.3796,72.2835,72.3272,60493.0
2017-04-17 13:30:00,82.78,82.84,82.74,82.81,35506.0,72.3359,72.3883,72.301,72.3621,35506.0
2017-04-17 13:35:00,82.8,82.81,82.68,82.68,95745.0,72.3534,72.3621,72.2485,72.2485,95745.0
2017-04-17 13:40:00,82.68,82.69,82.5,82.5,67625.0,72.2485,72.2573,72.0912,72.0912,67625.0
2017-04-17 13:45:00,82.51,82.64,82.51,82.63,48808.0,72.1,72.2136,72.1,72.2048,48808.0
2017-04-17 13:50:00,82.64,82.65,82.54,82.57,31973.0,72.2136,72.2223,72.1262,72.1524,31973.0
2017-04-17 13:55:00,82.58,82.75,82.55,82.75,62362.0,72.1611,72.3097,72.1349,72.3097,62362.0
2017-04-17 14:00:00,82.71,82.73,82.6,82.67,45874.0,72.2747,72.2922,72.1786,72.2398,45874.0
2017-04-17 14:05:00,82.67,82.72,82.6,82.6,41274.0,72.2398,72.2835,72.1786,72.1786,41274.0
2017-04-17 14:10:00,82.6,82.69,82.58,82.62,42577.0,72.1786,72.2573,72.1611,72.1961,42577.0
2017-04-17 14:15:00,82.63,82.66,82.54,82.54,40754.0,72.2048,72.231,72.1262,72.1262,40754.0
2017-04-17 14:20:00,82.53,82.63,82.53,82.62,42092.0,72.1174,72.2048,72.1174,72.1961,42092.0
2017-04-17 14:25:00,82.63,82.68,82.57,82.68,38908.0,72.2048,72.2485,72.1524,72.2485,38908.0
2017-04-17 14:30:00,82.68,82.78,82.67,82.7,62125.0,72.2485,72.3359,72.2398,72.266,62125.0
2017-04-17 14:35:00,82.71,82.73,82.56,82.6,75958.0,72.2747,72.2922,72.1437,72.1786,75958.0
2017-04-17 14:40:00,82.6,82.63,82.55,82.6,47430.0,72.1786,72.2048,72.1349,72.1786,47430.0
2017-04-17 14:45:00,82.61,82.63,82.53,82.55,48957.0,72.1874,72.2048,72.1174,72.1349,48957.0
2017-04-17 14:50:00,82.55,82.56,82.43,82.44,64878.0,72.1349,72.1437,72.0301,72.0388,64878.0
2017-04-17 14:55:00,82.43,82.45,82.3,82.36,124329.0,72.0301,72.0475,71.9165,71.9689,124329.0
2017-04-17 15:00:00,82.36,82.36,82.2,82.27,140159.0,71.9689,71.9689,71.8291,71.8903,140159.0
2017-04-17 15:05:00,82.27,82.31,82.23,82.25,115911.0,71.8903,71.9252,71.8553,71.8728,115911.0
2017-04-17 15:10:00,82.25,82.43,82.24,82.3,156843.0,71.8728,72.0301,71.864,71.9165,156843.0
2017-04-17 15:15:00,82.3,82.43,82.3,82.41,120977.0,71.9165,72.0301,71.9165,72.0126,120977.0
2017-04-17 15:20:00,82.41,82.56,82.38,82.51,111138.0,72.0126,72.1437,71.9864,72.1,111138.0
2017-04-17 15:25:00,82.51,82.55,82.4,82.46,144242.0,72.1,72.1349,72.0038,72.0563,144242.0
2017-04-17 15:30:00,82.46,82.48,82.38,82.38,100192.0,72.0563,72.0738,71.9864,71.9864,100192.0
2017-04-17 15:35:00,82.38,82.39,82.2,82.21,229287.0,71.9864,71.9951,71.8291,71.8378,229287.0
2017-04-17 15:40:00,82.22,82.25,82.1,82.22,238500.0,71.8466,71.8728,71.7417,71.8466,238500.0
2017-04-17 15:45:00,82.23,82.27,82.15,82.25,272883.0,71.8553,71.8903,71.7854,71.8728,272883.0
2017-04-17 15:50:00,82.25,82.41,82.22,82.4,257504.0,71.8728,72.0126,71.8466,72.0038,257504.0
2017-04-17 15:55:00,82.41,82.45,82.34,82.42,554025.0,72.0126,72.0475,71.9514,72.0213,554025.0
2017-04-18 09:30:00,81.91,82.0,81.11,81.92,259927.0,71.5757,71.6543,70.8766,71.5844,259927.0
2017-04-18 09:35:00,81.95,82.0,81.76,81.95,157174.0,71.6106,71.6543,71.4446,71.6106,157174.0
2017-04-18 09:40:00,81.9,82.0,81.87,81.94,71924.0,71.5669,71.6543,71.5407,71.6019,71924.0
2017-04-18 09:45:00,81.92,82.1,81.9,82.02,92160.0,71.5844,71.7417,71.5669,71.6718,92160.0
2017-04-18 09:50:00,82.02,82.02,81.76,81.83,63745.0,71.6718,71.6718,71.4446,71.5058,63745.0
2017-04-18 09:55:00,81.84,81.89,81.76,81.89,57588.0,71.5145,71.5582,71.4446,71.5582,57588.0
2017-04-18 10:00:00,81.89,81.96,81.82,81.82,70065.0,71.5582,71.6194,71.497,71.497,70065.0
2017-04-18 10:05:00,81.82,81.85,81.68,81.68,168204.0,71.497,71.5232,71.3747,71.3747,168204.0
2017-04-18 10:10:00,81.68,81.74,81.61,81.61,51530.0,71.3747,71.4271,71.3135,71.3135,51530.0
2017-04-18 10:15:00,81.61,81.65,81.57,81.57,53377.0,71.3135,71.3485,71.2786,71.2786,53377.0
2017-04-18 10:20:00,81.58,81.66,81.48,81.48,64378.0,71.2873,71.3572,71.1999,71.1999,64378.0
2017-04-18 10:25:00,81.48,81.53,81.41,81.48,60117.0,71.1999,71.2436,71.1388,71.1999,60117.0
2017-04-18 10:30:00,81.46,81.5,81.44,81.44,45780.0,71.1824,71.2174,71.165,71.165,45780.0
2017-04-18 10:35:00,81.45,81.5,81.42,81.49,56022.0,71.1737,71.2174,71.1475,71.2087,56022.0
2017-04-18 10:40:00,81.48,81.59,81.48,81.56,41372.0,71.1999,71.296,71.1999,71.2698,41372.0
2017-04-18 10:45:00,81.56,81.56,81.47,81.47,59962.0,71.2698,71.2698,71.1912,71.1912,59962.0
2017-04-18 10:50:00,81.47,81.62,81.46,81.6,52234.0,71.1912,71.3223,71.1824,71.3048,52234.0
2017-04-18 10:55:00,81.6,81.6,81.51,81.52,32629.0,71.3048,71.3048,71.2261,71.2349,32629.0
2017-04-18 11:00:00,81.51,81.58,81.49,81.54,40783.0,71.2261,71.2873,71.2087,71.2524,40783.0
2017-04-18 11:05:00,81.54,81.61,81.53,81.59,48855.0,71.2524,71.3135,71.2436,71.296,48855.0
2017-04-18 11:10:00,81.59,81.6,81.52,81.54,147193.0,71.296,71.3048,71.2349,71.2524,147193.0
2017-04-18 11:15:00,81.54,81.58,81.5,81.51,155349.0,71.2524,71.2873,71.2174,71.2261,155349.0
2017-04-18 11:20:00,81.53,81.66,81.53,81.62,93405.0,71.2436,71.3572,71.2436,71.3223,93405.0
2017-04-18 11:25:00,81.62,81.63,81.52,81.56,62718.0,71.3223,71.331,71.2349,71.2698,62718.0
2017-04-18 11:30:00,81.56,81.65,81.56,81.56,56067.0,71.2698,71.3485,71.2698,71.2698,56067.0
2017-04-18 11:35:00,81.56,81.56,81.47,81.53,48740.0,71.2698,71.2698,71.1912,71.2436,48740.0
2017-04-18 11:40:00,81.54,81.64,81.52,81.58,92228.0,71.2524,71.3397,71.2349,71.2873,92228.0
2017-04-18 11:45:00,81.59,81.63,81.57,81.59,27409.0,71.296,71.331,71.2786,71.296,27409.0
2017-04-18 11:50:00,81.58,81.58,81.49,81.5,49948.0,71.2873,71.2873,71.2087,71.2174,49948.0
2017-04-18 11:55:00,81.52,81.55,81.43,81.46,39970.0,71.2349,71.2611,71.1562,71.1824,39970.0
2017-04-18 12:00:00,81.45,81.47,81.37,81.45,57452.0,71.1737,71.1912,71.1038,71.1737,57452.0
2017-04-18 12:05:00,81.45,81.47,81.42,81.45,24207.0,71.1737,71.1912,71.1475,71.1737,24207.0
2017-04-18 12:10:00,81.45,81.48,81.42,81.47,25777.0,71.1737,71.1999,71.1475,71.1912,25777.0
2017-04-18 12:15:00,81.47,81.5,81.41,81.41,29385.0,71.1912,71.2174,71.1388,71.1388,29385.0
2017-04-18 12:20:00,81.42,81.47,81.41,81.47,23740.0,71.1475,71.1912,71.1388,71.1912,23740.0
2017-04-18 12:25:00,81.46,81.5,81.43,81.47,20162.0,71.1824,71.2174,71.1562,71.1912,20162.0
2017-04-18 12:30:00,81.46,81.48,81.42,81.45,30214.0,71.1824,71.1999,71.1475,71.1737,30214.0
2017-04-18 12:35:00,81.45,81.49,81.43,81.48,37509.0,71.1737,71.2087,71.1562,71.1999,37509.0
2017-04-18 12:40:00,81.48,81.5,81.44,81.48,30122.0,71.1999,71.2174,71.165,71.1999,30122.0
2017-04-18 12:45:00,81.49,81.49,81.42,81.47,27404.0,71.2087,71.2087,71.1475,71.1912,27404.0
2017-04-18 12:50:00,81.47,81.56,81.47,81.55,26888.0,71.1912,71.2698,71.1912,71.2611,26888.0
2017-04-18 12:55:00,81.55,81.61,81.53,81.55,30723.0,71.2611,71.3135,71.2436,71.2611,30723.0
2017-04-18 13:00:00,81.55,81.56,81.51,81.52,32061.0,71.2611,71.2698,71.2261,71.2349,32061.0
2017-04-18 13:05:00,81.53,81.55,81.5,81.54,37091.0,71.2436,71.2611,71.2174,71.2524,37091.0
2017-04-18 13:10:00,81.54,81.54,81.47,81.51,33851.0,71.2524,71.2524,71.1912,71.2261,33851.0
2017-04-18 13:15:00,81.51,81.56,81.48,81.55,23442.0,71.2261,71.2698,71.1999,71.2611,23442.0
2017-04-18 13:20:00,81.55,81.56,81.49,81.54,26837.0,71.2611,71.2698,71.2087,71.2524,26837.0
2017-04-18 13:25:00,81.55,81.6,81.55,81.59,47311.0,71.2611,71.3048,71.2611,71.296,47311.0
2017-04-18 13:30:00,81.61,81.62,81.54,81.54,64009.0,71.3135,71.3223,71.2524,71.2524,64009.0
2017-04-18 13:35:00,81.55,81.59,81.54,81.57,63678.0,71.2611,71.296,71.2524,71.2786,63678.0
2017-04-18 13:40:00,81.57,81.68,81.56,81.65,62695.0,71.2786,71.3747,71.2698,71.3485,62695.0
2017-04-18 13:45:00,81.65,81.67,81.58,81.61,32678.0,71.3485,71.366,71.2873,71.3135,32678.0
2017-04-18 13:50:00,81.62,81.66,81.57,81.58,61020.0,71.3223,71.3572,71.2786,71.2873,61020.0
2017-04-18 13:55:00,81.58,81.63,81.53,81.53,198850.0,71.2873,71.331,71.2436,71.2436,198850.0
2017-04-18 14:00:00,81.54,81.54,81.46,81.49,222295.0,71.2524,71.2524,71.1824,71.2087,222295.0
2017-04-18 14:05:00,81.5,81.51,81.41,81.46,158752.0,71.2174,71.2261,71.1388,71.1824,158752.0
2017-04-18 14:10:00,81.45,81.45,81.39,81.4,103374.0,71.1737,71.1737,71.1213,71.13,103374.0
2017-04-18 14:15:00,81.41,81.43,81.29,81.32,217183.0,71.1388,71.1562,71.0339,71.0601,217183.0
2017-04-18 14:20:00,81.34,81.34,81.21,81.27,129795.0,71.0776,71.0776,70.964,71.0164,129795.0
2017-04-18 14:25:00,81.27,81.28,81.17,81.24,128180.0,71.0164,71.0252,70.929,70.9902,128180.0
2017-04-18 14:30:00,81.24,81.25,81.06,81.21,216430.0,70.9902,70.9989,70.8329,70.964,216430.0
2017-04-18 14:35:00,81.21,81.3,81.18,81.18,113899.0,70.964,71.0426,70.9378,70.9378,113899.0
2017-04-18 14:40:00,81.19,81.19,81.11,81.16,81320.0,70.9465,70.9465,70.8766,70.9203,81320.0
2017-04-18 14:45:00,81.17,81.3,81.16,81.27,84892.0,70.929,71.0426,70.9203,71.0164,84892.0
2017-04-18 14:50:00,81.28,81.28,81.22,81.28,40765.0,71.0252,71.0252,70.9727,71.0252,40765.0
2017-04-18 14:55:00,81.28,81.29,81.24,81.25,47468.0,71.0252,71.0339,70.9902,70.9989,47468.0
2017-04-18 15:00:00,81.26,81.28,81.15,81.19,131353.0,71.0077,71.0252,70.9116,70.9465,131353.0
2017-04-18 15:05:00,81.19,81.22,81.12,81.13,103867.0,70.9465,70.9727,70.8853,70.8941,103867.0
2017-04-18 15:10:00,81.13,81.16,81.03,81.03,79084.0,70.8941,70.9203,70.8067,70.8067,79084.0
2017-04-18 15:15:00,81.04,81.07,80.89,80.99,113270.0,70.8154,70.8417,70.6844,70.7717,113270.0
2017-04-18 15:20:00,81.0,81.19,80.99,81.19,113254.0,70.7805,70.9465,70.7717,70.9465,113254.0
2017-04-18 15:25:00,81.19,81.22,81.16,81.16,63915.0,70.9465,70.9727,70.9203,70.9203,63915.0
2017-04-18 15:30:00,81.17,81.2,81.13,81.2,104307.0,70.929,70.9552,70.8941,70.9552,104307.0
2017-04-18 15:35:00,81.2,81.3,81.14,81.26,134226.0,70.9552,71.0426,70.9028,71.0077,134226.0
2017-04-18 15:40:00,81.26,81.34,81.26,81.3,200383.0,71.0077,71.0776,71.0077,71.0426,200383.0
2017-04-18 15:45:00,81.3,81.33,81.23,81.29,232068.0,71.0426,71.0688,70.9815,71.0339,232068.0
2017-04-18 15:50:00,81.28,81.3,81.21,81.28,229320.0,71.0252,71.0426,70.964,71.0252,229320.0
2017-04-18 15:55:00,81.27,81.3,81.16,81.22,433660.0,71.0164,71.0426,70.9203,70.9727,433660.0
2017-04-19 09:30:00,81.12,81.34,80.05,80.06,225663.0,70.8853,71.0776,69.9503,69.9591,225663.0
2017-04-19 09:35:00,80.12,80.69,80.01,80.41,194812.0,70.0115,70.5096,69.9154,70.2649,194812.0
2017-04-19 09:40:00,80.41,80.54,80.08,80.25,170092.0,70.2649,70.3785,69.9766,70.1251,170092.0
2017-04-19 09:45:00,80.24,80.43,79.88,80.4,384020.0,70.1164,70.2824,69.8018,70.2562,384020.0
2017-04-19 09:50:00,80.41,80.71,80.4,80.58,204312.0,70.2649,70.5271,70.2562,70.4135,204312.0
2017-04-19 09:55:00,80.57,80.75,80.43,80.66,160057.0,70.4047,70.562,70.2824,70.4834,160057.0
2017-04-19 10:00:00,80.69,80.69,80.45,80.54,105213.0,70.5096,70.5096,70.2999,70.3785,105213.0
2017-04-19 10:05:00,80.55,80.93,80.54,80.72,133886.0,70.3873,70.7193,70.3785,70.5358,133886.0
2017-04-19 10:10:00,80.73,81.08,80.72,80.88,128706.0,70.5445,70.8504,70.5358,70.6756,128706.0
2017-04-19 10:15:00,80.88,80.98,80.73,80.73,72705.0,70.6756,70.763,70.5445,70.5445,72705.0
2017-04-19 10:20:00,80.73,81.02,80.73,80.98,55992.0,70.5445,70.798,70.5445,70.763,55992.0
2017-04-19 10:25:00,80.97,81.13,80.94,81.05,38842.0,70.7543,70.8941,70.7281,70.8242,38842.0
2017-04-19 10:30:00,81.06,81.14,81.03,81.05,68396.0,70.8329,70.9028,70.8067,70.8242,68396.0
2017-04-19 10:35:00,81.04,81.05,81.0,81.0,60244.0,70.8154,70.8242,70.7805,70.7805,60244.0
2017-04-19 10:40:00,81.01,81.05,80.97,81.04,38447.0,70.7892,70.8242,70.7543,70.8154,38447.0
2017-04-19 10:45:00,81.04,81.05,80.96,80.96,32887.0,70.8154,70.8242,70.7455,70.7455,32887.0
2017-04-19 10:50:00,80.98,81.12,80.96,81.12,31957.0,70.763,70.8853,70.7455,70.8853,31957.0
2017-04-19 10:55:00,81.12,81.12,80.93,80.95,35439.0,70.8853,70.8853,70.7193,70.7368,35439.0
2017-04-19 11:00:00,80.95,81.02,80.95,80.97,31808.0,70.7368,70.798,70.7368,70.7543,31808.0
2017-04-19 11:05:00,80.97,81.06,80.92,81.0,43734.0,70.7543,70.8329,70.7106,70.7805,43734.0
2017-04-19 11:10:00,80.99,81.03,80.93,80.98,29182.0,70.7717,70.8067,70.7193,70.763,29182.0
2017-04-19 11:15:00,80.97,81.07,80.97,81.01,40887.0,70.7543,70.8417,70.7543,70.7892,40887.0
2017-04-19 11:20:00,81.02,81.14,81.01,81.09,56261.0,70.798,70.9028,70.7892,70.8591,56261.0
2017-04-19 11:25:00,81.11,81.23,81.09,81.23,42420.0,70.8766,70.9815,70.8591,70.9815,42420.0
2017-04-19 11:30:00,81.22,81.24,81.19,81.21,72128.0,70.9727,70.9902,70.9465,70.964,72128.0
2017-04-19 11:35:00,81.21,81.43,81.19,81.42,54945.0,70.964,71.1562,70.9465,71.1475,54945.0
2017-04-19 11:40:00,81.41,81.5,81.39,81.5,34071.0,71.1388,71.2174,71.1213,71.2174,34071.0
2017-04-19 11:45:00,81.49,81.58,81.46,81.55,63280.0,71.2087,71.2873,71.1824,71.2611,63280.0
2017-04-19 11:50:00,81.54,81.59,81.47,81.58,53866.0,71.2524,71.296,71.1912,71.2873,53866.0
2017-04-19 11:55:00,81.58,81.61,81.49,81.56,42885.0,71.2873,71.3135,71.2087,71.2698,42885.0
2017-04-19 12:00:00,81.55,81.66,81.54,81.6,46037.0,71.2611,71.3572,71.2524,71.3048,46037.0
2017-04-19 12:05:00,81.59,81.69,81.52,81.62,41601.0,71.296,71.3834,71.2349,71.3223,41601.0
2017-04-19 12:10:00,81.63,81.71,81.59,81.69,30150.0,71.331,71.4009,71.296,71.3834,30150.0
2017-04-19 12:15:00,81.7,81.71,81.52,81.52,46087.0,71.3922,71.4009,71.2349,71.2349,46087.0
2017-04-19 12:20:00,81.53,81.64,81.51,81.59,35864.0,71.2436,71.3397,71.2261,71.296,35864.0
2017-04-19 12:25:00,81.6,81.61,81.51,81.52,29016.0,71.3048,71.3135,71.2261,71.2349,29016.0
2017-04-19 12:30:00,81.52,81.58,81.51,81.56,21640.0,71.2349,71.2873,71.2261,71.2698,21640.0
2017-04-19 12:35:00,81.57,81.64,81.53,81.55,21788.0,71.2786,71.3397,71.2436,71.2611,21788.0
2017-04-19 12:40:00,81.54,81.56,81.4,81.44,34402.0,71.2524,71.2698,71.13,71.165,34402.0
2017-04-19 12:45:00,81.41,81.48,81.35,81.36,20409.0,71.1388,71.1999,71.0863,71.0951,20409.0
2017-04-19 12:50:00,81.36,81.43,81.35,81.38,25657.0,71.0951,71.1562,71.0863,71.1125,25657.0
2017-04-19 12:55:00,81.38,81.4,81.25,81.26,41757.0,71.1125,71.13,70.9989,71.0077,41757.0
2017-04-19 13:00:00,81.25,81.36,81.25,81.28,25722.0,70.9989,71.0951,70.9989,71.0252,25722.0
2017-04-19 13:05:00,81.27,81.33,81.24,81.26,14649.0,71.0164,71.0688,70.9902,71.0077,14649.0
2017-04-19 13:10:00,81.26,81.35,81.25,81.31,15749.0,71.0077,71.0863,70.9989,71.0514,15749.0
2017-04-19 13:15:00,81.31,81.34,81.29,81.34,9367.0,71.0514,71.0776,71.0339,71.0776,9367.0
2017-04-19 13:20:00,81.34,81.41,81.32,81.36,17178.0,71.0776,71.1388,71.0601,71.0951,17178.0
2017-04-19 13:25:00,81.36,81.37,81.29,81.29,29512.0,71.0951,71.1038,71.0339,71.0339,29512.0
2017-04-19 13:30:00,81.3,81.36,81.27,81.28,25999.0,71.0426,71.0951,71.0164,71.0252,25999.0
2017-04-19 13:35:00,81.27,81.33,81.26,81.26,17453.0,71.0164,71.0688,71.0077,71.0077,17453.0
2017-04-19 13:40:00,81.28,81.3,81.24,81.29,21766.0,71.0252,71.0426,70.9902,71.0339,21766.0
2017-04-19 13:45:00,81.29,81.31,81.25,81.29,16448.0,71.0339,71.0514,70.9989,71.0339,16448.0
2017-04-19 13:50:00,81.29,81.32,81.28,81.29,28644.0,71.0339,71.0601,71.0252,71.0339,28644.0
2017-04-19 13:55:00,81.3,81.37,81.26,81.35,23834.0,71.0426,71.1038,71.0077,71.0863,23834.0
2017-04-19 14:00:00,81.36,81.43,81.34,81.35,25400.0,71.0951,71.1562,71.0776,71.0863,25400.0
2017-04-19 14:05:00,81.35,81.38,81.3,81.32,27289.0,71.0863,71.1125,71.0426,71.0601,27289.0
2017-04-19 14:10:00,81.32,81.37,81.31,81.34,22046.0,71.0601,71.1038,71.0514,71.0776,22046.0
2017-04-19 14:15:00,81.33,81.33,81.23,81.31,24155.0,71.0688,71.0688,70.9815,71.0514,24155.0
2017-04-19 14:20:00,81.31,81.36,81.25,81.27,18151.0,71.0514,71.0951,70.9989,71.0164,18151.0
2017-04-19 14:25:00,81.26,81.32,81.25,81.25,38205.0,71.0077,71.0601,70.9989,70.9989,38205.0
2017-04-19 14:30:00,81.25,81.26,81.19,81.21,23134.0,70.9989,71.0077,70.9465,70.964,23134.0
2017-04-19 14:35:00,81.21,81.24,81.14,81.17,22854.0,70.964,70.9902,70.9028,70.929,22854.0
2017-04-19 14:40:00,81.17,81.21,81.14,81.14,25616.0,70.929,70.964,70.9028,70.9028,25616.0
2017-04-19 14:45:00,81.15,81.23,81.1,81.1,39249.0,70.9116,70.9815,70.8679,70.8679,39249.0
2017-04-19 14:50:00,81.11,81.14,81.04,81.09,33144.0,70.8766,70.9028,70.8154,70.8591,33144.0
2017-04-19 14:55:00,81.08,81.17,81.08,81.11,16593.0,70.8504,70.929,70.8504,70.8766,16593.0
2017-04-19 15:00:00,81.1,81.14,81.05,81.09,34174.0,70.8679,70.9028,70.8242,70.8591,34174.0
2017-04-19 15:05:00,81.09,81.11,81.06,81.08,31074.0,70.8591,70.8766,70.8329,70.8504,31074.0
2017-04-19 15:10:00,81.09,81.18,81.04,81.04,27951.0,70.8591,70.9378,70.8154,70.8154,27951.0
2017-04-19 15:15:00,81.04,81.1,81.03,81.07,24131.0,70.8154,70.8679,70.8067,70.8417,24131.0
2017-04-19 15:20:00,81.06,81.1,81.04,81.1,29895.0,70.8329,70.8679,70.8154,70.8679,29895.0
2017-04-19 15:25:00,81.1,81.11,80.98,81.0,45942.0,70.8679,70.8766,70.763,70.7805,45942.0
2017-04-19 15:30:00,81.0,81.01,80.88,80.88,60738.0,70.7805,70.7892,70.6756,70.6756,60738.0
2017-04-19 15:35:00,80.89,80.96,80.88,80.95,58431.0,70.6844,70.7455,70.6756,70.7368,58431.0
2017-04-19 15:40:00,80.95,80.97,80.82,80.83,122100.0,70.7368,70.7543,70.6232,70.6319,122100.0
2017-04-19 15:45:00,80.84,80.88,80.79,80.79,106135.0,70.6407,70.6756,70.597,70.597,106135.0
2017-04-19 15:50:00,80.8,80.82,80.77,80.82,127820.0,70.6057,70.6232,70.5795,70.6232,127820.0
2017-04-19 15:55:00,80.82,80.9,80.79,80.87,268406.0,70.6232,70.6931,70.597,70.6669,268406.0
2017-04-20 09:30:00,81.19,81.3,80.75,80.81,82372.0,70.9465,71.0426,70.562,70.6145,82372.0
2017-04-20 09:35:00,80.8,81.03,80.77,80.96,37950.0,70.6057,70.8067,70.5795,70.7455,37950.0
2017-04-20 09:40:00,80.96,81.14,80.94,81.11,64565.0,70.7455,70.9028,70.7281,70.8766,64565.0
2017-04-20 09:45:00,81.08,81.1,81.03,81.07,44924.0,70.8504,70.8679,70.8067,70.8417,44924.0
2017-04-20 09:50:00,81.06,81.14,81.03,81.13,43110.0,70.8329,70.9028,70.8067,70.8941,43110.0
2017-04-20 09:55:00,81.13,81.33,81.11,81.33,52404.0,70.8941,71.0688,70.8766,71.0688,52404.0
2017-04-20 10:00:00,81.31,81.37,81.25,81.31,53799.0,71.0514,71.1038,70.9989,71.0514,53799.0
2017-04-20 10:05:00,81.31,81.31,81.21,81.26,44393.0,71.0514,71.0514,70.964,71.0077,44393.0
2017-04-20 10:10:00,81.28,81.35,81.22,81.26,66057.0,71.0252,71.0863,70.9727,71.0077,66057.0
2017-04-20 10:15:00,81.26,81.27,81.05,81.06,55514.0,71.0077,71.0164,70.8242,70.8329,55514.0
2017-04-20 10:20:00,81.09,81.2,81.09,81.13,56492.0,70.8591,70.9552,70.8591,70.8941,56492.0
2017-04-20 10:25:00,81.14,81.27,81.13,81.15,21794.0,70.9028,71.0164,70.8941,70.9116,21794.0
2017-04-20 10:30:00,81.15,81.15,81.06,81.07,28358.0,70.9116,70.9116,70.8329,70.8417,28358.0
2017-04-20 10:35:00,81.08,81.14,81.08,81.09,35613.0,70.8504,70.9028,70.8504,70.8591,35613.0
2017-04-20 10:40:00,81.1,81.18,81.1,81.17,31191.0,70.8679,70.9378,70.8679,70.929,31191.0
2017-04-20 10:45:00,81.16,81.25,81.14,81.24,28491.0,70.9203,70.9989,70.9028,70.9902,28491.0
2017-04-20 10:50:00,81.24,81.24,81.12,81.17,23287.0,70.9902,70.9902,70.8853,70.929,23287.0
2017-04-20 10:55:00,81.17,81.24,81.15,81.21,19665.0,70.929,70.9902,70.9116,70.964,19665.0
2017-04-20 11:00:00,81.22,81.25,81.16,81.24,29806.0,70.9727,70.9989,70.9203,70.9902,29806.0
2017-04-20 11:05:00,81.24,81.35,81.24,81.27,30556.0,70.9902,71.0863,70.9902,71.0164,30556.0
2017-04-20 11:10:00,81.27,81.34,81.22,81.29,17709.0,71.0164,71.0776,70.9727,71.0339,17709.0
2017-04-20 11:15:00,81.28,81.33,81.28,81.3,18987.0,71.0252,71.0688,71.0252,71.0426,18987.0
2017-04-20 11:20:00,81.31,81.34,81.27,81.3,27594.0,71.0514,71.0776,71.0164,71.0426,27594.0
2017-04-20 11:25:00,81.32,81.34,81.27,81.32,27810.0,71.0601,71.0776,71.0164,71.0601,27810.0
2017-04-20 11:30:00,81.34,81.35,81.27,81.34,37393.0,71.0776,71.0863,71.0164,71.0776,37393.0
2017-04-20 11:35:00,81.34,81.45,81.32,81.41,38120.0,71.0776,71.1737,71.0601,71.1388,38120.0
2017-04-20 11:40:00,81.42,81.51,81.4,81.5,25560.0,71.1475,71.2261,71.13,71.2174,25560.0
2017-04-20 11:45:00,81.5,81.64,81.5,81.59,28146.0,71.2174,71.3397,71.2174,71.296,28146.0
2017-04-20 11:50:00,81.58,81.59,81.5,81.52,29546.0,71.2873,71.296,71.2174,71.2349,29546.0
2017-04-20 11:55:00,81.53,81.53,81.46,81.5,15372.0,71.2436,71.2436,71.1824,71.2174,15372.0
2017-04-20 12:00:00,81.52,81.58,81.5,81.57,19286.0,71.2349,71.2873,71.2174,71.2786,19286.0
2017-04-20 12:05:00,81.58,81.63,81.57,81.61,12800.0,71.2873,71.331,71.2786,71.3135,12800.0
2017-04-20 12:10:00,81.61,81.62,81.54,81.56,12977.0,71.3135,71.3223,71.2524,71.2698,12977.0
2017-04-20 12:15:00,81.58,81.66,81.56,81.66,14870.0,71.2873,71.3572,71.2698,71.3572,14870.0
2017-04-20 12:20:00,81.66,81.73,81.64,81.67,63589.0,71.3572,71.4184,71.3397,71.366,63589.0
2017-04-20 12:25:00,81.66,81.69,81.59,81.61,12689.0,71.3572,71.3834,71.296,71.3135,12689.0
2017-04-20 12:30:00,81.62,81.67,81.61,81.65,17955.0,71.3223,71.366,71.3135,71.3485,17955.0
2017-04-20 12:35:00,81.65,81.73,81.64,81.72,21191.0,71.3485,71.4184,71.3397,71.4096,21191.0
2017-04-20 12:40:00,81.72,81.8,81.71,81.78,18343.0,71.4096,71.4795,71.4009,71.4621,18343.0
2017-04-20 12:45:00,81.79,81.82,81.72,81.81,38212.0,71.4708,71.497,71.4096,71.4883,38212.0
2017-04-20 12:50:00,81.8,81.81,81.76,81.77,13268.0,71.4795,71.4883,71.4446,71.4533,13268.0
2017-04-20 12:55:00,81.76,81.86,81.76,81.85,33569.0,71.4446,71.532,71.4446,71.5232,33569.0
2017-04-20 13:00:00,81.84,81.9,81.83,81.87,14778.0,71.5145,71.5669,71.5058,71.5407,14778.0
2017-04-20 13:05:00,81.87,81.92,81.82,81.82,13603.0,71.5407,71.5844,71.497,71.497,13603.0
2017-04-20 13:10:00,81.82,81.88,81.81,81.83,13745.0,71.497,71.5495,71.4883,71.5058,13745.0
2017-04-20 13:15:00,81.83,81.85,81.78,81.81,14055.0,71.5058,71.5232,71.4621,71.4883,14055.0
2017-04-20 13:20:00,81.82,81.86,81.8,81.86,15442.0,71.497,71.532,71.4795,71.532,15442.0
2017-04-20 13:25:00,81.86,81.91,81.85,81.88,16086.0,71.532,71.5757,71.5232,71.5495,16086.0
2017-04-20 13:30:00,81.88,81.92,81.86,81.92,19767.0,71.5495,71.5844,71.532,71.5844,19767.0
2017-04-20 13:35:00,81.92,82.02,81.92,82.01,40684.0,71.5844,71.6718,71.5844,71.6631,40684.0
2017-04-20 13:40:00,82.0,82.06,82.0,82.05,22030.0,71.6543,71.7067,71.6543,71.698,22030.0
2017-04-20 13:45:00,82.06,82.15,82.05,82.15,35627.0,71.7067,71.7854,71.698,71.7854,35627.0
2017-04-20 13:50:00,82.15,82.18,82.11,82.16,25489.0,71.7854,71.8116,71.7504,71.7941,25489.0
2017-04-20 13:55:00,82.17,82.2,82.08,82.08,28233.0,71.8029,71.8291,71.7242,71.7242,28233.0
2017-04-20 14:00:00,82.09,82.1,81.98,82.01,20048.0,71.733,71.7417,71.6368,71.6631,20048.0
2017-04-20 14:05:00,82.01,82.03,81.94,81.95,20188.0,71.6631,71.6805,71.6019,71.6106,20188.0
2017-04-20 14:10:00,81.96,81.99,81.92,81.92,19826.0,71.6194,71.6456,71.5844,71.5844,19826.0
2017-04-20 14:15:00,81.94,81.97,81.93,81.94,19985.0,71.6019,71.6281,71.5931,71.6019,19985.0
2017-04-20 14:20:00,81.94,81.97,81.92,81.95,15174.0,71.6019,71.6281,71.5844,71.6106,15174.0
2017-04-20 14:25:00,81.95,81.98,81.93,81.93,20503.0,71.6106,71.6368,71.5931,71.5931,20503.0
2017-04-20 14:30:00,81.94,82.0,81.92,81.99,27045.0,71.6019,71.6543,71.5844,71.6456,27045.0
2017-04-20 14:35:00,81.99,82.04,81.99,82.03,15256.0,71.6456,71.6893,71.6456,71.6805,15256.0
2017-04-20 14:40:00,82.03,82.07,82.0,82.04,20939.0,71.6805,71.7155,71.6543,71.6893,20939.0
2017-04-20 14:45:00,82.04,82.08,82.03,82.08,19732.0,71.6893,71.7242,71.6805,71.7242,19732.0
2017-04-20 14:50:00,82.07,82.12,82.06,82.06,21634.0,71.7155,71.7592,71.7067,71.7067,21634.0
2017-04-20 14:55:00,82.08,82.17,82.07,82.1,37198.0,71.7242,71.8029,71.7155,71.7417,37198.0
2017-04-20 15:00:00,82.1,82.1,81.98,82.04,35507.0,71.7417,71.7417,71.6368,71.6893,35507.0
2017-04-20 15:05:00,82.05,82.08,82.04,82.07,26097.0,71.698,71.7242,71.6893,71.7155,26097.0
2017-04-20 15:10:00,82.08,82.12,82.02,82.11,47278.0,71.7242,71.7592,71.6718,71.7504,47278.0
2017-04-20 15:15:00,82.11,82.13,82.04,82.05,19677.0,71.7504,71.7679,71.6893,71.698,19677.0
2017-04-20 15:20:00,82.05,82.07,82.01,82.07,23221.0,71.698,71.7155,71.6631,71.7155,23221.0
2017-04-20 15:25:00,82.07,82.09,82.02,82.06,27380.0,71.7155,71.733,71.6718,71.7067,27380.0
2017-04-20 15:30:00,82.07,82.14,82.06,82.13,44246.0,71.7155,71.7767,71.7067,71.7679,44246.0
2017-04-20 15:35:00,82.13,82.14,82.07,82.07,49672.0,71.7679,71.7767,71.7155,71.7155,49672.0
2017-04-20 15:40:00,82.07,82.13,82.06,82.08,44158.0,71.7155,71.7679,71.7067,71.7242,44158.0
2017-04-20 15:45:00,82.07,82.1,81.99,82.06,83580.0,71.7155,71.7417,71.6456,71.7067,83580.0
2017-04-20 15:50:00,82.05,82.1,82.04,82.07,85209.0,71.698,71.7417,71.6893,71.7155,85209.0
2017-04-20 15:55:00,82.07,82.11,81.93,81.95,177991.0,71.7155,71.7504,71.5931,71.6106,177991.0
2017-04-21 09:30:00,81.82,82.09,81.76,81.86,287630.0,71.497,71.733,71.4446,71.532,287630.0
2017-04-21 09:35:00,81.85,81.93,81.67,81.76,22379.0,71.5232,71.5931,71.366,71.4446,22379.0
2017-04-21 09:40:00,81.77,81.94,81.72,81.86,21226.0,71.4533,71.6019,71.4096,71.532,21226.0
2017-04-21 09:45:00,81.85,82.09,81.85,82.06,19524.0,71.5232,71.733,71.5232,71.7067,19524.0
2017-04-21 09:50:00,82.05,82.11,82.01,82.03,38274.0,71.698,71.7504,71.6631,71.6805,38274.0
2017-04-21 09:55:00,82.04,82.12,81.98,81.98,18257.0,71.6893,71.7592,71.6368,71.6368,18257.0
2017-04-21 10:00:00,82.0,82.1,81.97,82.01,29478.0,71.6543,71.7417,71.6281,71.6631,29478.0
2017-04-21 10:05:00,82.02,82.11,82.01,82.07,14410.0,71.6718,71.7504,71.6631,71.7155,14410.0
2017-04-21 10:10:00,82.06,82.12,82.02,82.06,23242.0,71.7067,71.7592,71.6718,71.7067,23242.0
2017-04-21 10:15:00,82.06,82.13,82.04,82.04,11256.0,71.7067,71.7679,71.6893,71.6893,11256.0
2017-04-21 10:20:00,82.06,82.06,81.99,82.0,27534.0,71.7067,71.7067,71.6456,71.6543,27534.0
2017-04-21 10:25:00,82.0,82.18,81.99,82.14,40234.0,71.6543,71.8116,71.6456,71.7767,40234.0
2017-04-21 10:30:00,82.14,82.17,82.05,82.11,13688.0,71.7767,71.8029,71.698,71.7504,13688.0
2017-04-21 10:35:00,82.08,82.08,81.95,81.98,15222.0,71.7242,71.7242,71.6106,71.6368,15222.0
2017-04-21 10:40:00,81.97,81.98,81.84,81.84,32913.0,71.6281,71.6368,71.5145,71.5145,32913.0
2017-04-21 10:45:00,81.82,81.83,81.75,81.79,33438.0,71.497,71.5058,71.4359,71.4708,33438.0
2017-04-21 10:50:00,81.81,81.89,81.76,81.79,19287.0,71.4883,71.5582,71.4446,71.4708,19287.0
2017-04-21 10:55:00,81.8,81.83,81.76,81.8,12784.0,71.4795,71.5058,71.4446,71.4795,12784.0
2017-04-21 11:00:00,81.8,81.84,81.78,81.81,16777.0,71.4795,71.5145,71.4621,71.4883,16777.0
2017-04-21 11:05:00,81.81,81.93,81.8,81.88,35585.0,71.4883,71.5931,71.4795,71.5495,35585.0
2017-04-21 11:10:00,81.88,81.96,81.87,81.93,29168.0,71.5495,71.6194,71.5407,71.5931,29168.0
2017-04-21 11:15:00,81.93,81.96,81.89,81.9,12416.0,71.5931,71.6194,71.5582,71.5669,12416.0
2017-04-21 11:20:00,81.91,81.96,81.9,81.92,12425.0,71.5757,71.6194,71.5669,71.5844,12425.0
2017-04-21 11:25:00,81.93,81.98,81.93,81.94,14569.0,71.5931,71.6368,71.5931,71.6019,14569.0
2017-04-21 11:30:00,81.95,81.97,81.89,81.95,17898.0,71.6106,71.6281,71.5582,71.6106,17898.0
2017-04-21 11:35:00,81.96,82.03,81.96,82.0,34000.0,71.6194,71.6805,71.6194,71.6543,34000.0
2017-04-21 11:40:00,82.0,82.0,81.96,81.99,11110.0,71.6543,71.6543,71.6194,71.6456,11110.0
2017-04-21 11:45:00,81.99,82.03,81.98,81.98,17170.0,71.6456,71.6805,71.6368,71.6368,17170.0
2017-04-21 11:50:00,81.98,82.12,81.98,82.1,10795.0,71.6368,71.7592,71.6368,71.7417,10795.0
2017-04-21 11:55:00,82.09,82.13,82.08,82.12,25485.0,71.733,71.7679,71.7242,71.7592,25485.0
2017-04-21 12:00:00,82.12,82.12,82.07,82.07,13548.0,71.7592,71.7592,71.7155,71.7155,13548.0
2017-04-21 12:05:00,82.07,82.07,81.95,81.97,17654.0,71.7155,71.7155,71.6106,71.6281,17654.0
2017-04-21 12:10:00,81.97,82.02,81.93,81.93,12318.0,71.6281,71.6718,71.5931,71.5931,12318.0
2017-04-21 12:15:00,81.93,81.98,81.91,81.97,12928.0,71.5931,71.6368,71.5757,71.6281,12928.0
2017-04-21 12:20:00,81.97,82.06,81.97,82.05,21971.0,71.6281,71.7067,71.6281,71.698,21971.0
2017-04-21 12:25:00,82.05,82.06,82.01,82.01,12742.0,71.698,71.7067,71.6631,71.6631,12742.0
2017-04-21 12:30:00,82.01,82.12,81.99,82.11,16062.0,71.6631,71.7592,71.6456,71.7504,16062.0
2017-04-21 12:35:00,82.11,82.11,82.03,82.05,12786.0,71.7504,71.7504,71.6805,71.698,12786.0
2017-04-21 12:40:00,82.05,82.11,82.04,82.1,17764.0,71.698,71.7504,71.6893,71.7417,17764.0
2017-04-21 12:45:00,82.1,82.13,82.08,82.09,23685.0,71.7417,71.7679,71.7242,71.733,23685.0
2017-04-21 12:50:00,82.08,82.13,82.08,82.13,13450.0,71.7242,71.7679,71.7242,71.7679,13450.0
2017-04-21 12:55:00,82.12,82.14,82.09,82.1,12683.0,71.7592,71.7767,71.733,71.7417,12683.0
2017-04-21 13:00:00,82.11,82.14,82.08,82.08,15149.0,71.7504,71.7767,71.7242,71.7242,15149.0
2017-04-21 13:05:00,82.08,82.1,82.04,82.05,9594.0,71.7242,71.7417,71.6893,71.698,9594.0
2017-04-21 13:10:00,82.06,82.07,81.95,82.01,50723.0,71.7067,71.7155,71.6106,71.6631,50723.0
2017-04-21 13:15:00,82.02,82.03,81.95,81.95,9433.0,71.6718,71.6805,71.6106,71.6106,9433.0
2017-04-21 13:20:00,81.96,81.97,81.92,81.96,16196.0,71.6194,71.6281,71.5844,71.6194,16196.0
2017-04-21 13:25:00,81.95,82.02,81.93,81.98,14302.0,71.6106,71.6718,71.5931,71.6368,14302.0
2017-04-21 13:30:00,81.98,82.0,81.96,81.99,25869.0,71.6368,71.6543,71.6194,71.6456,25869.0
2017-04-21 13:35:00,81.98,81.99,81.96,81.97,9965.0,71.6368,71.6456,71.6194,71.6281,9965.0
2017-04-21 13:40:00,81.98,81.98,81.92,81.93,11152.0,71.6368,71.6368,71.5844,71.5931,11152.0
2017-04-21 13:45:00,81.93,81.93,81.9,81.92,10465.0,71.5931,71.5931,71.5669,71.5844,10465.0
2017-04-21 13:50:00,81.92,81.95,81.91,81.94,22390.0,71.5844,71.6106,71.5757,71.6019,22390.0
2017-04-21 13:55:00,81.94,82.1,81.92,82.1,27431.0,71.6019,71.7417,71.5844,71.7417,27431.0
2017-04-21 14:00:00,82.09,82.1,82.03,82.05,21453.0,71.733,71.7417,71.6805,71.698,21453.0
2017-04-21 14:05:00,82.06,82.08,81.98,82.0,15368.0,71.7067,71.7242,71.6368,71.6543,15368.0
2017-04-21 14:10:00,82.0,82.04,81.98,82.04,21741.0,71.6543,71.6893,71.6368,71.6893,21741.0
2017-04-21 14:15:00,82.04,82.05,81.99,81.99,18534.0,71.6893,71.698,71.6456,71.6456,18534.0
2017-04-21 14:20:00,81.99,82.08,81.98,82.07,20038.0,71.6456,71.7242,71.6368,71.7155,20038.0
2017-04-21 14:25:00,82.07,82.1,82.05,82.05,16067.0,71.7155,71.7417,71.698,71.698,16067.0
2017-04-21 14:30:00,82.05,82.11,82.04,82.11,52296.0,71.698,71.7504,71.6893,71.7504,52296.0
2017-04-21 14:35:00,82.11,82.24,82.1,82.23,43772.0,71.7504,71.864,71.7417,71.8553,43772.0
2017-04-21 14:40:00,82.23,82.24,82.18,82.21,15596.0,71.8553,71.864,71.8116,71.8378,15596.0
2017-04-21 14:45:00,82.21,82.21,82.11,82.11,15718.0,71.8378,71.8378,71.7504,71.7504,15718.0
2017-04-21 14:50:00,82.12,82.12,82.04,82.06,15777.0,71.7592,71.7592,71.6893,71.7067,15777.0
2017-04-21 14:55:00,82.06,82.08,82.03,82.04,23949.0,71.7067,71.7242,71.6805,71.6893,23949.0
2017-04-21 15:00:00,82.05,82.07,81.98,81.98,26026.0,71.698,71.7155,71.6368,71.6368,26026.0
2017-04-21 15:05:00,81.98,81.99,81.86,81.89,42068.0,71.6368,71.6456,71.532,71.5582,42068.0
2017-04-21 15:10:00,81.89,81.95,81.83,81.95,46774.0,71.5582,71.6106,71.5058,71.6106,46774.0
2017-04-21 15:15:00,81.94,81.96,81.91,81.95,20475.0,71.6019,71.6194,71.5757,71.6106,20475.0
2017-04-21 15:20:00,81.96,81.97,81.9,81.94,16396.0,71.6194,71.6281,71.5669,71.6019,16396.0
2017-04-21 15:25:00,81.95,81.98,81.91,81.94,33324.0,71.6106,71.6368,71.5757,71.6019,33324.0
2017-04-21 15:30:00,81.93,81.95,81.88,81.89,33795.0,71.5931,71.6106,71.5495,71.5582,33795.0
2017-04-21 15:35:00,81.9,82.04,81.89,82.02,42884.0,71.5669,71.6893,71.5582,71.6718,42884.0
2017-04-21 15:40:00,82.03,82.1,82.01,82.05,47554.0,71.6805,71.7417,71.6631,71.698,47554.0
2017-04-21 15:45:00,82.06,82.07,81.98,81.99,53712.0,71.7067,71.7155,71.6368,71.6456,53712.0
2017-04-21 15:50:00,81.98,82.01,81.96,81.97,71811.0,71.6368,71.6631,71.6194,71.6281,71811.0
2017-04-21 15:55:00,81.97,82.0,81.87,81.93,230033.0,71.6281,71.6543,71.5407,71.5931,230033.0
2017-04-24 09:30:00,82.82,83.18,82.82,82.98,144153.0,72.3709,72.6854,72.3709,72.5107,144153.0
2017-04-24 09:35:00,82.96,83.18,82.91,82.94,180780.0,72.4932,72.6854,72.4495,72.4757,180780.0
2017-04-24 09:40:00,82.97,83.07,82.79,83.05,60638.0,72.5019,72.5893,72.3446,72.5718,60638.0
2017-04-24 09:45:00,83.07,83.2,83.02,83.16,41141.0,72.5893,72.7029,72.5456,72.668,41141.0
2017-04-24 09:50:00,83.18,83.29,83.0,83.09,139890.0,72.6854,72.7816,72.5281,72.6068,139890.0
2017-04-24 09:55:00,83.09,83.25,83.07,83.22,91244.0,72.6068,72.7466,72.5893,72.7204,91244.0
2017-04-24 10:00:00,83.19,83.27,83.1,83.15,39685.0,72.6942,72.7641,72.6155,72.6592,39685.0
2017-04-24 10:05:00,83.14,83.17,83.0,83.01,49060.0,72.6505,72.6767,72.5281,72.5369,49060.0
2017-04-24 10:10:00,83.01,83.05,82.89,82.96,52183.0,72.5369,72.5718,72.432,72.4932,52183.0
2017-04-24 10:15:00,82.96,83.02,82.96,82.97,36884.0,72.4932,72.5456,72.4932,72.5019,36884.0
2017-04-24 10:20:00,82.97,83.05,82.96,83.02,32712.0,72.5019,72.5718,72.4932,72.5456,32712.0
2017-04-24 10:25:00,83.01,83.05,82.96,83.04,53351.0,72.5369,72.5718,72.4932,72.5631,53351.0
2017-04-24 10:30:00,83.02,83.04,82.96,82.97,30178.0,72.5456,72.5631,72.4932,72.5019,30178.0
2017-04-24 10:35:00,82.97,82.98,82.72,82.74,46537.0,72.5019,72.5107,72.2835,72.301,46537.0
2017-04-24 10:40:00,82.75,82.9,82.74,82.85,32537.0,72.3097,72.4408,72.301,72.3971,32537.0
2017-04-24 10:45:00,82.87,82.92,82.85,82.89,20518.0,72.4146,72.4582,72.3971,72.432,20518.0
2017-04-24 10:50:00,82.89,82.92,82.84,82.92,22686.0,72.432,72.4582,72.3883,72.4582,22686.0
2017-04-24 10:55:00,82.92,82.97,82.9,82.95,20558.0,72.4582,72.5019,72.4408,72.4845,20558.0
2017-04-24 11:00:00,82.95,82.95,82.84,82.87,21765.0,72.4845,72.4845,72.3883,72.4146,21765.0
2017-04-24 11:05:00,82.88,82.93,82.87,82.91,15998.0,72.4233,72.467,72.4146,72.4495,15998.0
2017-04-24 11:10:00,82.92,82.92,82.84,82.89,25530.0,72.4582,72.4582,72.3883,72.432,25530.0
2017-04-24 11:15:00,82.9,82.9,82.8,82.88,32517.0,72.4408,72.4408,72.3534,72.4233,32517.0
2017-04-24 11:20:00,82.87,82.9,82.82,82.88,23098.0,72.4146,72.4408,72.3709,72.4233,23098.0
2017-04-24 11:25:00,82.86,82.93,82.85,82.91,14868.0,72.4058,72.467,72.3971,72.4495,14868.0
2017-04-24 11:30:00,82.91,82.95,82.89,82.95,15282.0,72.4495,72.4845,72.432,72.4845,15282.0
2017-04-24 11:35:00,82.94,83.0,82.92,82.99,19833.0,72.4757,72.5281,72.4582,72.5194,19833.0
2017-04-24 11:40:00,83.0,83.0,82.91,82.92,28136.0,72.5281,72.5281,72.4495,72.4582,28136.0
2017-04-24 11:45:00,82.93,82.94,82.85,82.9,12361.0,72.467,72.4757,72.3971,72.4408,12361.0
2017-04-24 11:50:00,82.9,82.94,82.89,82.93,14035.0,72.4408,72.4757,72.432,72.467,14035.0
2017-04-24 11:55:00,82.91,82.96,82.91,82.96,18800.0,72.4495,72.4932,72.4495,72.4932,18800.0
2017-04-24 12:00:00,82.96,82.97,82.88,82.92,11216.0,72.4932,72.5019,72.4233,72.4582,11216.0
2017-04-24 12:05:00,82.93,82.95,82.91,82.95,16730.0,72.467,72.4845,72.4495,72.4845,16730.0
2017-04-24 12:10:00,82.95,82.99,82.93,82.98,72128.0,72.4845,72.5194,72.467,72.5107,72128.0
2017-04-24 12:15:00,82.99,83.07,82.95,83.06,36003.0,72.5194,72.5893,72.4845,72.5806,36003.0
2017-04-24 12:20:00,83.06,83.06,83.02,83.04,22142.0,72.5806,72.5806,72.5456,72.5631,22142.0
2017-04-24 12:25:00,83.03,83.1,83.0,83.02,39401.0,72.5544,72.6155,72.5281,72.5456,39401.0
2017-04-24 12:30:00,83.02,83.05,83.02,83.05,12627.0,72.5456,72.5718,72.5456,72.5718,12627.0
2017-04-24 12:35:00,83.05,83.08,83.03,83.05,16797.0,72.5718,72.5981,72.5544,72.5718,16797.0
2017-04-24 12:40:00,83.05,83.1,83.03,83.04,19964.0,72.5718,72.6155,72.5544,72.5631,19964.0
2017-04-24 12:45:00,83.03,83.04,83.01,83.02,20776.0,72.5544,72.5631,72.5369,72.5456,20776.0
2017-04-24 12:50:00,83.03,83.05,83.02,83.05,13676.0,72.5544,72.5718,72.5456,72.5718,13676.0
2017-04-24 12:55:00,83.04,83.05,83.01,83.03,11329.0,72.5631,72.5718,72.5369,72.5544,11329.0
2017-04-24 13:00:00,83.03,83.18,83.01,83.04,215939.0,72.5544,72.6854,72.5369,72.5631,215939.0
2017-04-24 13:05:00,83.04,83.07,83.03,83.04,24873.0,72.5631,72.5893,72.5544,72.5631,24873.0
2017-04-24 13:10:00,83.04,83.16,83.03,83.15,43031.0,72.5631,72.668,72.5544,72.6592,43031.0
2017-04-24 13:15:00,83.16,83.19,83.15,83.17,36630.0,72.668,72.6942,72.6592,72.6767,36630.0
2017-04-24 13:20:00,83.17,83.2,83.13,83.18,35452.0,72.6767,72.7029,72.6417,72.6854,35452.0
2017-04-24 13:25:00,83.18,83.2,83.17,83.19,13940.0,72.6854,72.7029,72.6767,72.6942,13940.0
2017-04-24 13:30:00,83.19,83.19,83.13,83.17,28776.0,72.6942,72.6942,72.6417,72.6767,28776.0
2017-04-24 13:35:00,83.17,83.18,83.1,83.16,17217.0,72.6767,72.6854,72.6155,72.668,17217.0
2017-04-24 13:40:00,83.15,83.19,83.14,83.16,53517.0,72.6592,72.6942,72.6505,72.668,53517.0
2017-04-24 13:45:00,83.16,83.28,83.14,83.28,61537.0,72.668,72.7728,72.6505,72.7728,61537.0
2017-04-24 13:50:00,83.28,83.31,83.25,83.31,17451.0,72.7728,72.799,72.7466,72.799,17451.0
2017-04-24 13:55:00,83.31,83.36,83.31,83.36,15630.0,72.799,72.8427,72.799,72.8427,15630.0
2017-04-24 14:00:00,83.36,83.36,83.3,83.3,28907.0,72.8427,72.8427,72.7903,72.7903,28907.0
2017-04-24 14:05:00,83.29,83.29,83.17,83.17,59790.0,72.7816,72.7816,72.6767,72.6767,59790.0
2017-04-24 14:10:00,83.18,83.2,83.13,83.2,18566.0,72.6854,72.7029,72.6417,72.7029,18566.0
2017-04-24 14:15:00,83.2,83.25,83.16,83.2,26142.0,72.7029,72.7466,72.668,72.7029,26142.0
2017-04-24 14:20:00,83.2,83.22,83.14,83.18,28106.0,72.7029,72.7204,72.6505,72.6854,28106.0
2017-04-24 14:25:00,83.18,83.23,83.13,83.17,27735.0,72.6854,72.7291,72.6417,72.6767,27735.0
2017-04-24 14:30:00,83.17,83.24,83.15,83.22,24652.0,72.6767,72.7379,72.6592,72.7204,24652.0
2017-04-24 14:35:00,83.2,83.21,83.15,83.18,20418.0,72.7029,72.7117,72.6592,72.6854,20418.0
2017-04-24 14:40:00,83.18,83.31,83.17,83.3,36539.0,72.6854,72.799,72.6767,72.7903,36539.0
2017-04-24 14:45:00,83.3,83.34,83.23,83.29,24549.0,72.7903,72.8253,72.7291,72.7816,24549.0
2017-04-24 14:50:00,83.3,83.4,83.29,83.34,29350.0,72.7903,72.8777,72.7816,72.8253,29350.0
2017-04-24 14:55:00,83.33,83.45,83.3,83.44,37169.0,72.8165,72.9214,72.7903,72.9126,37169.0
2017-04-24 15:00:00,83.44,83.63,83.39,83.61,81331.0,72.9126,73.0787,72.8689,73.0612,81331.0
2017-04-24 15:05:00,83.61,83.73,83.59,83.63,99130.0,73.0612,73.166,73.0437,73.0787,99130.0
2017-04-24 15:10:00,83.62,83.66,83.56,83.66,269439.0,73.0699,73.1049,73.0175,73.1049,269439.0
2017-04-24 15:15:00,83.67,83.68,83.61,83.63,64749.0,73.1136,73.1224,73.0612,73.0787,64749.0
2017-04-24 15:20:00,83.63,83.67,83.55,83.61,81932.0,73.0787,73.1136,73.0088,73.0612,81932.0
2017-04-24 15:25:00,83.6,83.62,83.45,83.47,73019.0,73.0524,73.0699,72.9214,72.9389,73019.0
2017-04-24 15:30:00,83.48,83.57,83.47,83.49,94932.0,72.9476,73.0262,72.9389,72.9563,94932.0
2017-04-24 15:35:00,83.5,83.53,83.44,83.45,95416.0,72.9651,72.9913,72.9126,72.9214,95416.0
2017-04-24 15:40:00,83.45,83.45,83.3,83.37,106264.0,72.9214,72.9214,72.7903,72.8515,106264.0
2017-04-24 15:45:00,83.38,83.41,83.24,83.27,109022.0,72.8602,72.8864,72.7379,72.7641,109022.0
2017-04-24 15:50:00,83.27,83.35,83.24,83.33,173982.0,72.7641,72.834,72.7379,72.8165,173982.0
2017-04-24 15:55:00,83.33,83.52,83.33,83.42,278884.0,72.8165,72.9825,72.8165,72.8952,278884.0
2017-04-25 09:30:00,82.71,82.71,80.8,81.25,390957.0,72.2747,72.2747,70.6057,70.9989,390957.0
2017-04-25 09:35:00,81.22,81.49,81.09,81.36,497154.0,70.9727,71.2087,70.8591,71.0951,497154.0
2017-04-25 09:40:00,81.37,81.77,81.2,81.71,255211.0,71.1038,71.4533,70.9552,71.4009,255211.0
2017-04-25 09:45:00,81.67,82.12,81.29,81.36,163019.0,71.366,71.7592,71.0339,71.0951,163019.0
2017-04-25 09:50:00,81.36,81.45,81.02,81.03,295008.0,71.0951,71.1737,70.798,70.8067,295008.0
2017-04-25 09:55:00,81.05,81.12,80.82,80.85,302409.0,70.8242,70.8853,70.6232,70.6494,302409.0
2017-04-25 10:00:00,80.85,81.21,80.8,81.19,316279.0,70.6494,70.964,70.6057,70.9465,316279.0
2017-04-25 10:05:00,81.17,81.53,81.17,81.42,189071.0,70.929,71.2436,70.929,71.1475,189071.0
2017-04-25 10:10:00,81.4,81.45,81.2,81.31,200813.0,71.13,71.1737,70.9552,71.0514,200813.0
2017-04-25 10:15:00,81.33,81.4,81.22,81.36,98518.0,71.0688,71.13,70.9727,71.0951,98518.0
2017-04-25 10:20:00,81.34,81.45,81.15,81.26,275320.0,71.0776,71.1737,70.9116,71.0077,275320.0
2017-04-25 10:25:00,81.25,81.31,80.84,80.85,127981.0,70.9989,71.0514,70.6407,70.6494,127981.0
2017-04-25 10:30:00,80.85,80.94,80.71,80.8,153327.0,70.6494,70.7281,70.5271,70.6057,153327.0
2017-04-25 10:35:00,80.79,80.91,80.56,80.64,161131.0,70.597,70.7018,70.396,70.4659,161131.0
2017-04-25 10:40:00,80.64,80.67,80.5,80.54,139443.0,70.4659,70.4921,70.3436,70.3785,139443.0
2017-04-25 10:45:00,80.55,80.81,80.54,80.65,69884.0,70.3873,70.6145,70.3785,70.4746,69884.0
2017-04-25 10:50:00,80.65,80.78,80.61,80.72,68100.0,70.4746,70.5882,70.4397,70.5358,68100.0
2017-04-25 10:55:00,80.74,80.88,80.72,80.78,68604.0,70.5533,70.6756,70.5358,70.5882,68604.0
2017-04-25 11:00:00,80.79,80.95,80.78,80.85,63858.0,70.597,70.7368,70.5882,70.6494,63858.0
2017-04-25 11:05:00,80.84,80.93,80.76,80.89,44403.0,70.6407,70.7193,70.5708,70.6844,44403.0
2017-04-25 11:10:00,80.9,80.95,80.73,80.75,76886.0,70.6931,70.7368,70.5445,70.562,76886.0
2017-04-25 11:15:00,80.74,80.79,80.69,80.76,85120.0,70.5533,70.597,70.5096,70.5708,85120.0
2017-04-25 11:20:00,80.75,80.82,80.66,80.7,74799.0,70.562,70.6232,70.4834,70.5183,74799.0
2017-04-25 11:25:00,80.7,80.72,80.52,80.54,79724.0,70.5183,70.5358,70.361,70.3785,79724.0
2017-04-25 11:30:00,80.54,80.71,80.54,80.69,68145.0,70.3785,70.5271,70.3785,70.5096,68145.0
2017-04-25 11:35:00,80.68,80.72,80.54,80.68,83610.0,70.5009,70.5358,70.3785,70.5009,83610.0
2017-04-25 11:40:00,80.68,80.85,80.64,80.83,68955.0,70.5009,70.6494,70.4659,70.6319,68955.0
2017-04-25 11:45:00,80.82,80.99,80.76,80.85,170683.0,70.6232,70.7717,70.5708,70.6494,170683.0
2017-04-25 11:50:00,80.84,80.96,80.82,80.91,91107.0,70.6407,70.7455,70.6232,70.7018,91107.0
2017-04-25 11:55:00,80.92,81.0,80.92,80.93,60215.0,70.7106,70.7805,70.7106,70.7193,60215.0
2017-04-25 12:00:00,80.94,81.0,80.94,80.95,57532.0,70.7281,70.7805,70.7281,70.7368,57532.0
2017-04-25 12:05:00,80.96,80.96,80.8,80.88,36833.0,70.7455,70.7455,70.6057,70.6756,36833.0
2017-04-25 12:10:00,80.88,80.93,80.8,80.9,54798.0,70.6756,70.7193,70.6057,70.6931,54798.0
2017-04-25 12:15:00,80.9,80.93,80.89,80.92,40429.0,70.6931,70.7193,70.6844,70.7106,40429.0
2017-04-25 12:20:00,80.93,80.96,80.89,80.91,46010.0,70.7193,70.7455,70.6844,70.7018,46010.0
2017-04-25 12:25:00,80.91,80.96,80.88,80.91,59517.0,70.7018,70.7455,70.6756,70.7018,59517.0
2017-04-25 12:30:00,80.9,80.94,80.81,80.84,69837.0,70.6931,70.7281,70.6145,70.6407,69837.0
2017-04-25 12:35:00,80.84,80.84,80.74,80.76,34397.0,70.6407,70.6407,70.5533,70.5708,34397.0
2017-04-25 12:40:00,80.75,80.88,80.74,80.79,105607.0,70.562,70.6756,70.5533,70.597,105607.0
2017-04-25 12:45:00,80.79,80.93,80.76,80.92,91649.0,70.597,70.7193,70.5708,70.7106,91649.0
2017-04-25 12:50:00,80.92,81.02,80.87,80.9,116211.0,70.7106,70.798,70.6669,70.6931,116211.0
2017-04-25 12:55:00,80.9,81.06,80.89,81.04,54681.0,70.6931,70.8329,70.6844,70.8154,54681.0
2017-04-25 13:00:00,81.04,81.04,80.92,80.92,39614.0,70.8154,70.8154,70.7106,70.7106,39614.0
2017-04-25 13:05:00,80.92,81.02,80.91,81.01,55124.0,70.7106,70.798,70.7018,70.7892,55124.0
2017-04-25 13:10:00,81.02,81.11,81.01,81.08,83681.0,70.798,70.8766,70.7892,70.8504,83681.0
2017-04-25 13:15:00,81.08,81.11,80.96,81.05,57294.0,70.8504,70.8766,70.7455,70.8242,57294.0
2017-04-25 13:20:00,81.04,81.1,80.98,81.03,27784.0,70.8154,70.8679,70.763,70.8067,27784.0
2017-04-25 13:25:00,81.02,81.04,80.8,80.9,54041.0,70.798,70.8154,70.6057,70.6931,54041.0
2017-04-25 13:30:00,80.91,81.05,80.91,81.05,49505.0,70.7018,70.8242,70.7018,70.8242,49505.0
2017-04-25 13:35:00,81.05,81.13,81.03,81.1,82476.0,70.8242,70.8941,70.8067,70.8679,82476.0
2017-04-25 13:40:00,81.09,81.12,80.94,81.02,88808.0,70.8591,70.8853,70.7281,70.798,88808.0
2017-04-25 13:45:00,81.03,81.16,80.99,81.14,64241.0,70.8067,70.9203,70.7717,70.9028,64241.0
2017-04-25 13:50:00,81.15,81.24,81.14,81.23,43811.0,70.9116,70.9902,70.9028,70.9815,43811.0
2017-04-25 13:55:00,81.23,81.24,81.15,81.21,33363.0,70.9815,70.9902,70.9116,70.964,33363.0
2017-04-25 14:00:00,81.21,81.21,81.1,81.1,35284.0,70.964,70.964,70.8679,70.8679,35284.0
2017-04-25 14:05:00,81.1,81.17,81.1,81.16,34583.0,70.8679,70.929,70.8679,70.9203,34583.0
2017-04-25 14:10:00,81.16,81.16,81.1,81.11,41461.0,70.9203,70.9203,70.8679,70.8766,41461.0
2017-04-25 14:15:00,81.11,81.15,81.07,81.12,46229.0,70.8766,70.9116,70.8417,70.8853,46229.0
2017-04-25 14:20:00,81.11,81.12,81.03,81.04,45226.0,70.8766,70.8853,70.8067,70.8154,45226.0
2017-04-25 14:25:00,81.04,81.1,81.03,81.03,33657.0,70.8154,70.8679,70.8067,70.8067,33657.0
2017-04-25 14:30:00,81.04,81.06,81.0,81.05,38741.0,70.8154,70.8329,70.7805,70.8242,38741.0
2017-04-25 14:35:00,81.04,81.06,80.98,81.04,64575.0,70.8154,70.8329,70.763,70.8154,64575.0
2017-04-25 14:40:00,81.04,81.04,80.95,80.97,32214.0,70.8154,70.8154,70.7368,70.7543,32214.0
2017-04-25 14:45:00,80.98,81.01,80.97,80.99,36010.0,70.763,70.7892,70.7543,70.7717,36010.0
2017-04-25 14:50:00,81.0,81.02,80.94,80.97,27602.0,70.7805,70.798,70.7281,70.7543,27602.0
2017-04-25 14:55:00,80.96,81.04,80.84,81.0,63792.0,70.7455,70.8154,70.6407,70.7805,63792.0
2017-04-25 15:00:00,81.01,81.05,80.98,81.04,54677.0,70.7892,70.8242,70.763,70.8154,54677.0
2017-04-25 15:05:00,81.04,81.06,80.95,81.03,104405.0,70.8154,70.8329,70.7368,70.8067,104405.0
2017-04-25 15:10:00,81.04,81.12,81.0,81.02,88758.0,70.8154,70.8853,70.7805,70.798,88758.0
2017-04-25 15:15:00,81.02,81.25,80.99,81.23,65953.0,70.798,70.9989,70.7717,70.9815,65953.0
2017-04-25 15:20:00,81.23,81.32,81.17,81.25,88328.0,70.9815,71.0601,70.929,70.9989,88328.0
2017-04-25 15:25:00,81.27,81.36,81.18,81.22,69153.0,71.0164,71.0951,70.9378,70.9727,69153.0
2017-04-25 15:30:00,81.22,81.4,81.19,81.31,93380.0,70.9727,71.13,70.9465,71.0514,93380.0
2017-04-25 15:35:00,81.31,81.32,81.13,81.21,78606.0,71.0514,71.0601,70.8941,70.964,78606.0
2017-04-25 15:40:00,81.2,81.28,81.17,81.21,100548.0,70.9552,71.0252,70.929,70.964,100548.0
2017-04-25 15:45:00,81.21,81.26,81.13,81.15,144607.0,70.964,71.0077,70.8941,70.9116,144607.0
2017-04-25 15:50:00,81.15,81.24,81.12,81.14,139422.0,70.9116,70.9902,70.8853,70.9028,139422.0
2017-04-25 15:55:00,81.13,81.24,81.11,81.17,362335.0,70.8941,70.9902,70.8766,70.929,362335.0
2017-04-26 09:30:00,81.36,81.45,80.96,81.33,112244.0,71.0951,71.1737,70.7455,71.0688,112244.0
2017-04-26 09:35:00,81.32,81.48,81.31,81.41,38775.0,71.0601,71.1999,71.0514,71.1388,38775.0
2017-04-26 09:40:00,81.46,81.46,81.09,81.11,51116.0,71.1824,71.1824,70.8591,70.8766,51116.0
2017-04-26 09:45:00,81.15,81.26,81.08,81.13,54224.0,70.9116,71.0077,70.8504,70.8941,54224.0
2017-04-26 09:50:00,81.12,81.21,81.03,81.19,91385.0,70.8853,70.964,70.8067,70.9465,91385.0
2017-04-26 09:55:00,81.17,81.29,81.15,81.22,76534.0,70.929,71.0339,70.9116,70.9727,76534.0
2017-04-26 10:00:00,81.2,81.35,81.16,81.29,117192.0,70.9552,71.0863,70.9203,71.0339,117192.0
2017-04-26 10:05:00,81.26,81.38,81.19,81.29,86124.0,71.0077,71.1125,70.9465,71.0339,86124.0
2017-04-26 10:10:00,81.31,81.34,81.19,81.31,77439.0,71.0514,71.0776,70.9465,71.0514,77439.0
2017-04-26 10:15:00,81.3,81.32,81.23,81.23,43082.0,71.0426,71.0601,70.9815,70.9815,43082.0
2017-04-26 10:20:00,81.23,81.26,81.19,81.23,60804.0,70.9815,71.0077,70.9465,70.9815,60804.0
2017-04-26 10:25:00,81.23,81.27,81.2,81.23,34515.0,70.9815,71.0164,70.9552,70.9815,34515.0
2017-04-26 10:30:00,81.24,81.27,81.21,81.27,43339.0,70.9902,71.0164,70.964,71.0164,43339.0
2017-04-26 10:35:00,81.25,81.27,81.19,81.26,37184.0,70.9989,71.0164,70.9465,71.0077,37184.0
2017-04-26 10:40:00,81.26,81.32,81.26,81.28,54629.0,71.0077,71.0601,71.0077,71.0252,54629.0
2017-04-26 10:45:00,81.29,81.33,81.26,81.26,39976.0,71.0339,71.0688,71.0077,71.0077,39976.0
2017-04-26 10:50:00,81.27,81.34,81.26,81.3,49341.0,71.0164,71.0776,71.0077,71.0426,49341.0
2017-04-26 10:55:00,81.3,81.43,81.27,81.43,30573.0,71.0426,71.1562,71.0164,71.1562,30573.0
2017-04-26 11:00:00,81.42,81.51,81.39,81.47,57035.0,71.1475,71.2261,71.1213,71.1912,57035.0
2017-04-26 11:05:00,81.47,81.52,81.4,81.51,29653.0,71.1912,71.2349,71.13,71.2261,29653.0
2017-04-26 11:10:00,81.52,81.6,81.5,81.58,33210.0,71.2349,71.3048,71.2174,71.2873,33210.0
2017-04-26 11:15:00,81.59,81.64,81.58,81.58,33529.0,71.296,71.3397,71.2873,71.2873,33529.0
2017-04-26 11:20:00,81.59,81.7,81.54,81.7,48113.0,71.296,71.3922,71.2524,71.3922,48113.0
2017-04-26 11:25:00,81.7,81.71,81.58,81.62,84853.0,71.3922,71.4009,71.2873,71.3223,84853.0
2017-04-26 11:30:00,81.63,81.63,81.47,81.48,37768.0,71.331,71.331,71.1912,71.1999,37768.0
2017-04-26 11:35:00,81.47,81.59,81.36,81.59,154423.0,71.1912,71.296,71.0951,71.296,154423.0
2017-04-26 11:40:00,81.61,81.62,81.39,81.43,150334.0,71.3135,71.3223,71.1213,71.1562,150334.0
2017-04-26 11:45:00,81.44,81.49,81.36,81.36,30225.0,71.165,71.2087,71.0951,71.0951,30225.0
2017-04-26 11:50:00,81.38,81.45,81.34,81.44,36366.0,71.1125,71.1737,71.0776,71.165,36366.0
2017-04-26 11:55:00,81.44,81.58,81.42,81.5,35943.0,71.165,71.2873,71.1475,71.2174,35943.0
2017-04-26 12:00:00,81.48,81.5,81.32,81.34,30322.0,71.1999,71.2174,71.0601,71.0776,30322.0
2017-04-26 12:05:00,81.34,81.39,81.25,81.26,37832.0,71.0776,71.1213,70.9989,71.0077,37832.0
2017-04-26 12:10:00,81.26,81.38,81.25,81.36,26368.0,71.0077,71.1125,70.9989,71.0951,26368.0
2017-04-26 12:15:00,81.36,81.36,81.32,81.34,25201.0,71.0951,71.0951,71.0601,71.0776,25201.0
2017-04-26 12:20:00,81.34,81.35,81.29,81.3,17501.0,71.0776,71.0863,71.0339,71.0426,17501.0
2017-04-26 12:25:00,81.3,81.31,81.18,81.19,33997.0,71.0426,71.0514,70.9378,70.9465,33997.0
2017-04-26 12:30:00,81.22,81.25,81.12,81.15,75360.0,70.9727,70.9989,70.8853,70.9116,75360.0
2017-04-26 12:35:00,81.15,81.16,81.09,81.15,38865.0,70.9116,70.9203,70.8591,70.9116,38865.0
2017-04-26 12:40:00,81.16,81.35,81.16,81.29,44794.0,70.9203,71.0863,70.9203,71.0339,44794.0
2017-04-26 12:45:00,81.29,81.37,81.25,81.32,22030.0,71.0339,71.1038,70.9989,71.0601,22030.0
2017-04-26 12:50:00,81.31,81.35,81.23,81.35,16831.0,71.0514,71.0863,70.9815,71.0863,16831.0
2017-04-26 12:55:00,81.35,81.45,81.35,81.41,32319.0,71.0863,71.1737,71.0863,71.1388,32319.0
2017-04-26 13:00:00,81.4,81.42,81.37,81.39,20521.0,71.13,71.1475,71.1038,71.1213,20521.0
2017-04-26 13:05:00,81.4,81.4,81.3,81.33,28530.0,71.13,71.13,71.0426,71.0688,28530.0
2017-04-26 13:10:00,81.32,81.35,81.32,81.32,18458.0,71.0601,71.0863,71.0601,71.0601,18458.0
2017-04-26 13:15:00,81.33,81.37,81.28,81.29,15183.0,71.0688,71.1038,71.0252,71.0339,15183.0
2017-04-26 13:20:00,81.3,81.37,81.28,81.31,19575.0,71.0426,71.1038,71.0252,71.0514,19575.0
2017-04-26 13:25:00,81.33,81.36,81.29,81.35,20904.0,71.0688,71.0951,71.0339,71.0863,20904.0
2017-04-26 13:30:00,81.36,81.37,81.28,81.31,18161.0,71.0951,71.1038,71.0252,71.0514,18161.0
2017-04-26 13:35:00,81.32,81.32,81.23,81.23,21801.0,71.0601,71.0601,70.9815,70.9815,21801.0
2017-04-26 13:40:00,81.24,81.34,81.21,81.32,26906.0,70.9902,71.0776,70.964,71.0601,26906.0
2017-04-26 13:45:00,81.31,81.38,81.1,81.14,51569.0,71.0514,71.1125,70.8679,70.9028,51569.0
2017-04-26 13:50:00,81.14,81.23,81.11,81.21,34665.0,70.9028,70.9815,70.8766,70.964,34665.0
2017-04-26 13:55:00,81.22,81.26,81.13,81.13,24308.0,70.9727,71.0077,70.8941,70.8941,24308.0
2017-04-26 14:00:00,81.12,81.12,81.03,81.04,43642.0,70.8853,70.8853,70.8067,70.8154,43642.0
2017-04-26 14:05:00,81.04,81.11,80.98,81.04,55863.0,70.8154,70.8766,70.763,70.8154,55863.0
2017-04-26 14:10:00,81.04,81.1,81.04,81.06,19835.0,70.8154,70.8679,70.8154,70.8329,19835.0
2017-04-26 14:15:00,81.06,81.13,81.05,81.05,27345.0,70.8329,70.8941,70.8242,70.8242,27345.0
2017-04-26 14:20:00,81.05,81.18,81.05,81.17,22933.0,70.8242,70.9378,70.8242,70.929,22933.0
2017-04-26 14:25:00,81.17,81.26,81.15,81.21,27301.0,70.929,71.0077,70.9116,70.964,27301.0
2017-04-26 14:30:00,81.22,81.26,81.17,81.19,21915.0,70.9727,71.0077,70.929,70.9465,21915.0
2017-04-26 14:35:00,81.19,81.2,81.08,81.15,26317.0,70.9465,70.9552,70.8504,70.9116,26317.0
2017-04-26 14:40:00,81.14,81.16,81.08,81.11,32327.0,70.9028,70.9203,70.8504,70.8766,32327.0
2017-04-26 14:45:00,81.13,81.2,81.1,81.14,41978.0,70.8941,70.9552,70.8679,70.9028,41978.0
2017-04-26 14:50:00,81.14,81.24,81.14,81.24,25620.0,70.9028,70.9902,70.9028,70.9902,25620.0
2017-04-26 14:55:00,81.24,81.28,81.22,81.27,28590.0,70.9902,71.0252,70.9727,71.0164,28590.0
2017-04-26 15:00:00,81.28,81.3,81.16,81.17,48933.0,71.0252,71.0426,70.9203,70.929,48933.0
2017-04-26 15:05:00,81.16,81.23,81.14,81.17,30256.0,70.9203,70.9815,70.9028,70.929,30256.0
2017-04-26 15:10:00,81.18,81.25,81.15,81.17,25672.0,70.9378,70.9989,70.9116,70.929,25672.0
2017-04-26 15:15:00,81.17,81.22,81.15,81.17,28694.0,70.929,70.9727,70.9116,70.929,28694.0
2017-04-26 15:20:00,81.16,81.18,81.1,81.13,38873.0,70.9203,70.9378,70.8679,70.8941,38873.0
2017-04-26 15:25:00,81.14,81.17,81.06,81.09,30035.0,70.9028,70.929,70.8329,70.8591,30035.0
2017-04-26 15:30:00,81.09,81.15,81.06,81.11,41500.0,70.8591,70.9116,70.8329,70.8766,41500.0
2017-04-26 15:35:00,81.12,81.13,80.95,81.0,79723.0,70.8853,70.8941,70.7368,70.7805,79723.0
2017-04-26 15:40:00,80.99,81.02,80.95,80.99,70665.0,70.7717,70.798,70.7368,70.7717,70665.0
2017-04-26 15:45:00,80.99,81.05,80.98,81.05,59602.0,70.7717,70.8242,70.763,70.8242,59602.0
2017-04-26 15:50:00,81.06,81.09,81.01,81.01,88592.0,70.8329,70.8591,70.7892,70.7892,88592.0
2017-04-26 15:55:00,81.0,81.06,80.93,80.99,162897.0,70.7805,70.8329,70.7193,70.7717,162897.0
2017-04-27 09:30:00,80.97,81.06,80.8,80.87,105176.0,70.7543,70.8329,70.6057,70.6669,105176.0
2017-04-27 09:35:00,80.86,81.09,80.8,81.07,55108.0,70.6581,70.8591,70.6057,70.8417,55108.0
2017-04-27 09:40:00,81.08,81.09,80.87,80.95,34989.0,70.8504,70.8591,70.6669,70.7368,34989.0
2017-04-27 09:45:00,80.95,80.96,80.74,80.85,109302.0,70.7368,70.7455,70.5533,70.6494,109302.0
2017-04-27 09:50:00,80.87,80.87,80.69,80.76,38502.0,70.6669,70.6669,70.5096,70.5708,38502.0
2017-04-27 09:55:00,80.76,81.01,80.71,80.93,33411.0,70.5708,70.7892,70.5271,70.7193,33411.0
2017-04-27 10:00:00,80.92,80.92,80.82,80.84,54958.0,70.7106,70.7106,70.6232,70.6407,54958.0
2017-04-27 10:05:00,80.85,80.92,80.84,80.9,40350.0,70.6494,70.7106,70.6407,70.6931,40350.0
2017-04-27 10:10:00,80.9,80.95,80.85,80.88,35679.0,70.6931,70.7368,70.6494,70.6756,35679.0
2017-04-27 10:15:00,80.88,81.01,80.88,80.98,81045.0,70.6756,70.7892,70.6756,70.763,81045.0
2017-04-27 10:20:00,80.98,81.31,80.98,81.3,60417.0,70.763,71.0514,70.763,71.0426,60417.0
2017-04-27 10:25:00,81.29,81.38,81.28,81.37,56296.0,71.0339,71.1125,71.0252,71.1038,56296.0
2017-04-27 10:30:00,81.36,81.37,81.2,81.22,58165.0,71.0951,71.1038,70.9552,70.9727,58165.0
2017-04-27 10:35:00,81.22,81.28,81.17,81.2,47643.0,70.9727,71.0252,70.929,70.9552,47643.0
2017-04-27 10:40:00,81.2,81.24,81.09,81.12,26958.0,70.9552,70.9902,70.8591,70.8853,26958.0
2017-04-27 10:45:00,81.1,81.17,81.06,81.06,34977.0,70.8679,70.929,70.8329,70.8329,34977.0
2017-04-27 10:50:00,81.09,81.17,81.04,81.05,56639.0,70.8591,70.929,70.8154,70.8242,56639.0
2017-04-27 10:55:00,81.06,81.11,80.98,81.05,59577.0,70.8329,70.8766,70.763,70.8242,59577.0
2017-04-27 11:00:00,81.05,81.25,81.0,81.25,123674.0,70.8242,70.9989,70.7805,70.9989,123674.0
2017-04-27 11:05:00,81.24,81.49,81.24,81.4,23805.0,70.9902,71.2087,70.9902,71.13,23805.0
2017-04-27 11:10:00,81.4,81.45,81.26,81.31,33209.0,71.13,71.1737,71.0077,71.0514,33209.0
2017-04-27 11:15:00,81.31,81.32,81.18,81.25,18520.0,71.0514,71.0601,70.9378,70.9989,18520.0
2017-04-27 11:20:00,81.25,81.27,81.15,81.15,27212.0,70.9989,71.0164,70.9116,70.9116,27212.0
2017-04-27 11:25:00,81.17,81.29,81.12,81.12,23952.0,70.929,71.0339,70.8853,70.8853,23952.0
2017-04-27 11:30:00,81.14,81.15,81.06,81.11,26796.0,70.9028,70.9116,70.8329,70.8766,26796.0
2017-04-27 11:35:00,81.1,81.12,81.09,81.1,25706.0,70.8679,70.8853,70.8591,70.8679,25706.0
2017-04-27 11:40:00,81.09,81.14,81.08,81.09,35743.0,70.8591,70.9028,70.8504,70.8591,35743.0
2017-04-27 11:45:00,81.11,81.16,81.06,81.07,29595.0,70.8766,70.9203,70.8329,70.8417,29595.0
2017-04-27 11:50:00,81.1,81.22,81.09,81.17,30591.0,70.8679,70.9727,70.8591,70.929,30591.0
2017-04-27 11:55:00,81.18,81.24,81.17,81.21,36487.0,70.9378,70.9902,70.929,70.964,36487.0
2017-04-27 12:00:00,81.21,81.22,81.17,81.18,17633.0,70.964,70.9727,70.929,70.9378,17633.0
2017-04-27 12:05:00,81.18,81.21,81.17,81.18,22445.0,70.9378,70.964,70.929,70.9378,22445.0
2017-04-27 12:10:00,81.18,81.29,81.18,81.22,29915.0,70.9378,71.0339,70.9378,70.9727,29915.0
2017-04-27 12:15:00,81.21,81.28,81.19,81.27,33835.0,70.964,71.0252,70.9465,71.0164,33835.0
2017-04-27 12:20:00,81.27,81.41,81.25,81.38,23570.0,71.0164,71.1388,70.9989,71.1125,23570.0
2017-04-27 12:25:00,81.38,81.41,81.35,81.37,34948.0,71.1125,71.1388,71.0863,71.1038,34948.0
2017-04-27 12:30:00,81.39,81.43,81.39,81.41,9069.0,71.1213,71.1562,71.1213,71.1388,9069.0
2017-04-27 12:35:00,81.41,81.42,81.38,81.38,15541.0,71.1388,71.1475,71.1125,71.1125,15541.0
2017-04-27 12:40:00,81.39,81.43,81.35,81.4,33805.0,71.1213,71.1562,71.0863,71.13,33805.0
2017-04-27 12:45:00,81.39,81.43,81.38,81.39,11761.0,71.1213,71.1562,71.1125,71.1213,11761.0
2017-04-27 12:50:00,81.42,81.5,81.42,81.47,18142.0,71.1475,71.2174,71.1475,71.1912,18142.0
2017-04-27 12:55:00,81.47,81.57,81.45,81.56,24149.0,71.1912,71.2786,71.1737,71.2698,24149.0
2017-04-27 13:00:00,81.57,81.6,81.5,81.58,22584.0,71.2786,71.3048,71.2174,71.2873,22584.0
2017-04-27 13:05:00,81.58,81.6,81.56,81.59,11023.0,71.2873,71.3048,71.2698,71.296,11023.0
2017-04-27 13:10:00,81.59,81.6,81.57,81.58,14507.0,71.296,71.3048,71.2786,71.2873,14507.0
2017-04-27 13:15:00,81.57,81.59,81.5,81.52,15204.0,71.2786,71.296,71.2174,71.2349,15204.0
2017-04-27 13:20:00,81.52,81.54,81.47,81.5,12014.0,71.2349,71.2524,71.1912,71.2174,12014.0
2017-04-27 13:25:00,81.5,81.53,81.49,81.5,25037.0,71.2174,71.2436,71.2087,71.2174,25037.0
2017-04-27 13:30:00,81.49,81.52,81.45,81.49,9514.0,71.2087,71.2349,71.1737,71.2087,9514.0
2017-04-27 13:35:00,81.49,81.57,81.49,81.54,69767.0,71.2087,71.2786,71.2087,71.2524,69767.0
2017-04-27 13:40:00,81.54,81.54,81.46,81.47,7246.0,71.2524,71.2524,71.1824,71.1912,7246.0
2017-04-27 13:45:00,81.47,81.53,81.46,81.46,8121.0,71.1912,71.2436,71.1824,71.1824,8121.0
2017-04-27 13:50:00,81.44,81.5,81.44,81.5,7883.0,71.165,71.2174,71.165,71.2174,7883.0
2017-04-27 13:55:00,81.49,81.5,81.43,81.44,11077.0,71.2087,71.2174,71.1562,71.165,11077.0
2017-04-27 14:00:00,81.43,81.5,81.43,81.45,11164.0,71.1562,71.2174,71.1562,71.1737,11164.0
2017-04-27 14:05:00,81.45,81.48,81.43,81.48,7589.0,71.1737,71.1999,71.1562,71.1999,7589.0
2017-04-27 14:10:00,81.48,81.49,81.44,81.45,13784.0,71.1999,71.2087,71.165,71.1737,13784.0
2017-04-27 14:15:00,81.44,81.46,81.41,81.44,14057.0,71.165,71.1824,71.1388,71.165,14057.0
2017-04-27 14:20:00,81.43,81.45,81.4,81.41,16413.0,71.1562,71.1737,71.13,71.1388,16413.0
2017-04-27 14:25:00,81.41,81.47,81.39,81.47,14130.0,71.1388,71.1912,71.1213,71.1912,14130.0
2017-04-27 14:30:00,81.47,81.51,81.46,81.48,16096.0,71.1912,71.2261,71.1824,71.1999,16096.0
2017-04-27 14:35:00,81.47,81.48,81.35,81.41,41056.0,71.1912,71.1999,71.0863,71.1388,41056.0
2017-04-27 14:40:00,81.41,81.42,81.37,81.39,21363.0,71.1388,71.1475,71.1038,71.1213,21363.0
2017-04-27 14:45:00,81.39,81.45,81.39,81.43,16092.0,71.1213,71.1737,71.1213,71.1562,16092.0
2017-04-27 14:50:00,81.43,81.47,81.41,81.42,35022.0,71.1562,71.1912,71.1388,71.1475,35022.0
2017-04-27 14:55:00,81.41,81.44,81.34,81.41,23417.0,71.1388,71.165,71.0776,71.1388,23417.0
2017-04-27 15:00:00,81.41,81.44,81.34,81.36,17355.0,71.1388,71.165,71.0776,71.0951,17355.0
2017-04-27 15:05:00,81.36,81.39,81.29,81.33,23159.0,71.0951,71.1213,71.0339,71.0688,23159.0
2017-04-27 15:10:00,81.33,81.38,81.3,81.34,20809.0,71.0688,71.1125,71.0426,71.0776,20809.0
2017-04-27 15:15:00,81.35,81.35,81.31,81.32,30490.0,71.0863,71.0863,71.0514,71.0601,30490.0
2017-04-27 15:20:00,81.31,81.36,81.3,81.34,14385.0,71.0514,71.0951,71.0426,71.0776,14385.0
2017-04-27 15:25:00,81.34,81.41,81.33,81.4,25092.0,71.0776,71.1388,71.0688,71.13,25092.0
2017-04-27 15:30:00,81.4,81.41,81.33,81.35,33295.0,71.13,71.1388,71.0688,71.0863,33295.0
2017-04-27 15:35:00,81.35,81.38,81.27,81.31,34590.0,71.0863,71.1125,71.0164,71.0514,34590.0
2017-04-27 15:40:00,81.3,81.35,81.29,81.3,31498.0,71.0426,71.0863,71.0339,71.0426,31498.0
2017-04-27 15:45:00,81.3,81.33,81.25,81.28,41391.0,71.0426,71.0688,70.9989,71.0252,41391.0
2017-04-27 15:50:00,81.28,81.38,81.28,81.37,56354.0,71.0252,71.1125,71.0252,71.1038,56354.0
2017-04-27 15:55:00,81.36,81.38,81.28,81.35,126535.0,71.0951,71.1125,71.0252,71.0863,126535.0
2017-04-28 09:30:00,81.37,81.55,81.2,81.54,54686.0,71.1038,71.2611,70.9552,71.2524,54686.0
2017-04-28 09:35:00,81.54,81.7,81.49,81.66,19673.0,71.2524,71.3922,71.2087,71.3572,19673.0
2017-04-28 09:40:00,81.62,81.69,81.51,81.62,26777.0,71.3223,71.3834,71.2261,71.3223,26777.0
2017-04-28 09:45:00,81.63,81.72,81.56,81.68,33050.0,71.331,71.4096,71.2698,71.3747,33050.0
2017-04-28 09:50:00,81.67,81.68,81.53,81.63,34723.0,71.366,71.3747,71.2436,71.331,34723.0
2017-04-28 09:55:00,81.63,81.63,81.45,81.54,48393.0,71.331,71.331,71.1737,71.2524,48393.0
2017-04-28 10:00:00,81.55,81.67,81.51,81.64,28338.0,71.2611,71.366,71.2261,71.3397,28338.0
2017-04-28 10:05:00,81.64,81.75,81.6,81.72,33126.0,71.3397,71.4359,71.3048,71.4096,33126.0
2017-04-28 10:10:00,81.73,81.82,81.7,81.82,27844.0,71.4184,71.497,71.3922,71.497,27844.0
2017-04-28 10:15:00,81.81,81.82,81.72,81.76,33729.0,71.4883,71.497,71.4096,71.4446,33729.0
2017-04-28 10:20:00,81.76,81.84,81.74,81.78,24099.0,71.4446,71.5145,71.4271,71.4621,24099.0
2017-04-28 10:25:00,81.77,81.86,81.74,81.82,29687.0,71.4533,71.532,71.4271,71.497,29687.0
2017-04-28 10:30:00,81.83,81.87,81.68,81.68,27320.0,71.5058,71.5407,71.3747,71.3747,27320.0
2017-04-28 10:35:00,81.7,81.76,81.69,81.73,11350.0,71.3922,71.4446,71.3834,71.4184,11350.0
2017-04-28 10:40:00,81.73,81.84,81.7,81.84,18304.0,71.4184,71.5145,71.3922,71.5145,18304.0
2017-04-28 10:45:00,81.85,81.97,81.84,81.95,26550.0,71.5232,71.6281,71.5145,71.6106,26550.0
2017-04-28 10:50:00,81.95,81.98,81.94,81.97,22142.0,71.6106,71.6368,71.6019,71.6281,22142.0
2017-04-28 10:55:00,81.97,82.1,81.95,82.04,58444.0,71.6281,71.7417,71.6106,71.6893,58444.0
2017-04-28 11:00:00,82.05,82.06,81.99,82.04,20441.0,71.698,71.7067,71.6456,71.6893,20441.0
2017-04-28 11:05:00,82.02,82.03,81.97,82.01,16307.0,71.6718,71.6805,71.6281,71.6631,16307.0
2017-04-28 11:10:00,82.0,82.05,81.95,81.95,62863.0,71.6543,71.698,71.6106,71.6106,62863.0
2017-04-28 11:15:00,81.96,81.97,81.82,81.82,37255.0,71.6194,71.6281,71.497,71.497,37255.0
2017-04-28 11:20:00,81.83,81.87,81.78,81.87,33311.0,71.5058,71.5407,71.4621,71.5407,33311.0
2017-04-28 11:25:00,81.87,81.94,81.86,81.93,15165.0,71.5407,71.6019,71.532,71.5931,15165.0
2017-04-28 11:30:00,81.92,81.93,81.85,81.9,33053.0,71.5844,71.5931,71.5232,71.5669,33053.0
2017-04-28 11:35:00,81.89,81.91,81.86,81.87,13558.0,71.5582,71.5757,71.532,71.5407,13558.0
2017-04-28 11:40:00,81.86,81.93,81.86,81.93,9900.0,71.532,71.5931,71.532,71.5931,9900.0
2017-04-28 11:45:00,81.92,81.95,81.85,81.92,45417.0,71.5844,71.6106,71.5232,71.5844,45417.0
2017-04-28 11:50:00,81.93,81.98,81.92,81.98,11737.0,71.5931,71.6368,71.5844,71.6368,11737.0
2017-04-28 11:55:00,81.98,82.01,81.93,81.95,17440.0,71.6368,71.6631,71.5931,71.6106,17440.0
2017-04-28 12:00:00,81.95,82.0,81.93,81.99,16994.0,71.6106,71.6543,71.5931,71.6456,16994.0
2017-04-28 12:05:00,81.98,82.06,81.98,82.06,38744.0,71.6368,71.7067,71.6368,71.7067,38744.0
2017-04-28 12:10:00,82.05,82.06,82.0,82.03,21100.0,71.698,71.7067,71.6543,71.6805,21100.0
2017-04-28 12:15:00,82.03,82.12,82.01,82.12,18551.0,71.6805,71.7592,71.6631,71.7592,18551.0
2017-04-28 12:20:00,82.13,82.16,82.09,82.16,26497.0,71.7679,71.7941,71.733,71.7941,26497.0
2017-04-28 12:25:00,82.18,82.25,82.16,82.19,24078.0,71.8116,71.8728,71.7941,71.8203,24078.0
2017-04-28 12:30:00,82.18,82.23,82.13,82.16,31425.0,71.8116,71.8553,71.7679,71.7941,31425.0
2017-04-28 12:35:00,82.14,82.19,82.13,82.18,20171.0,71.7767,71.8203,71.7679,71.8116,20171.0
2017-04-28 12:40:00,82.18,82.2,82.15,82.2,23369.0,71.8116,71.8291,71.7854,71.8291,23369.0
2017-04-28 12:45:00,82.19,82.2,82.16,82.17,21898.0,71.8203,71.8291,71.7941,71.8029,21898.0
2017-04-28 12:50:00,82.17,82.19,82.07,82.07,33183.0,71.8029,71.8203,71.7155,71.7155,33183.0
2017-04-28 12:55:00,82.07,82.08,82.0,82.08,41999.0,71.7155,71.7242,71.6543,71.7242,41999.0
2017-04-28 13:00:00,82.07,82.08,82.03,82.06,14986.0,71.7155,71.7242,71.6805,71.7067,14986.0
2017-04-28 13:05:00,82.06,82.1,82.05,82.07,14018.0,71.7067,71.7417,71.698,71.7155,14018.0
2017-04-28 13:10:00,82.08,82.08,82.01,82.05,14568.0,71.7242,71.7242,71.6631,71.698,14568.0
2017-04-28 13:15:00,82.04,82.06,81.96,81.98,18647.0,71.6893,71.7067,71.6194,71.6368,18647.0
2017-04-28 13:20:00,81.97,81.99,81.93,81.98,42358.0,71.6281,71.6456,71.5931,71.6368,42358.0
2017-04-28 13:25:00,81.98,82.07,81.95,82.07,20732.0,71.6368,71.7155,71.6106,71.7155,20732.0
2017-04-28 13:30:00,82.06,82.1,82.01,82.06,21025.0,71.7067,71.7417,71.6631,71.7067,21025.0
2017-04-28 13:35:00,82.06,82.11,82.05,82.1,12334.0,71.7067,71.7504,71.698,71.7417,12334.0
2017-04-28 13:40:00,82.09,82.1,82.03,82.05,15078.0,71.733,71.7417,71.6805,71.698,15078.0
2017-04-28 13:45:00,82.05,82.06,81.99,82.04,18077.0,71.698,71.7067,71.6456,71.6893,18077.0
2017-04-28 13:50:00,82.05,82.08,82.02,82.04,15230.0,71.698,71.7242,71.6718,71.6893,15230.0
2017-04-28 13:55:00,82.04,82.13,82.02,82.1,16034.0,71.6893,71.7679,71.6718,71.7417,16034.0
2017-04-28 14:00:00,82.09,82.15,82.06,82.13,20211.0,71.733,71.7854,71.7067,71.7679,20211.0
2017-04-28 14:05:00,82.14,82.16,82.04,82.05,13946.0,71.7767,71.7941,71.6893,71.698,13946.0
2017-04-28 14:10:00,82.05,82.06,81.97,81.97,29013.0,71.698,71.7067,71.6281,71.6281,29013.0
2017-04-28 14:15:00,81.98,82.03,81.97,82.01,32572.0,71.6368,71.6805,71.6281,71.6631,32572.0
2017-04-28 14:20:00,82.0,82.01,81.97,82.0,24962.0,71.6543,71.6631,71.6281,71.6543,24962.0
2017-04-28 14:25:00,81.99,82.01,81.97,82.0,26801.0,71.6456,71.6631,71.6281,71.6543,26801.0
2017-04-28 14:30:00,81.99,82.01,81.97,82.0,29402.0,71.6456,71.6631,71.6281,71.6543,29402.0
2017-04-28 14:35:00,82.0,82.01,81.97,81.99,48374.0,71.6543,71.6631,71.6281,71.6456,48374.0
2017-04-28 14:40:00,81.99,82.0,81.94,81.95,32650.0,71.6456,71.6543,71.6019,71.6106,32650.0
2017-04-28 14:45:00,81.95,82.01,81.95,82.0,19809.0,71.6106,71.6631,71.6106,71.6543,19809.0
2017-04-28 14:50:00,82.0,82.0,81.96,81.98,13925.0,71.6543,71.6543,71.6194,71.6368,13925.0
2017-04-28 14:55:00,81.98,82.0,81.97,81.98,20375.0,71.6368,71.6543,71.6281,71.6368,20375.0
2017-04-28 15:00:00,81.97,81.97,81.88,81.89,24857.0,71.6281,71.6281,71.5495,71.5582,24857.0
2017-04-28 15:05:00,81.89,81.89,81.86,81.89,22161.0,71.5582,71.5582,71.532,71.5582,22161.0
2017-04-28 15:10:00,81.89,81.9,81.86,81.87,19242.0,71.5582,71.5669,71.532,71.5407,19242.0
2017-04-28 15:15:00,81.87,81.89,81.85,81.87,22851.0,71.5407,71.5582,71.5232,71.5407,22851.0
2017-04-28 15:20:00,81.88,81.9,81.86,81.86,21430.0,71.5495,71.5669,71.532,71.532,21430.0
2017-04-28 15:25:00,81.87,81.97,81.87,81.97,21116.0,71.5407,71.6281,71.5407,71.6281,21116.0
2017-04-28 15:30:00,81.97,82.0,81.95,81.98,34206.0,71.6281,71.6543,71.6106,71.6368,34206.0
2017-04-28 15:35:00,81.98,82.02,81.97,82.0,31273.0,71.6368,71.6718,71.6281,71.6543,31273.0
2017-04-28 15:40:00,82.0,82.0,81.95,81.96,39864.0,71.6543,71.6543,71.6106,71.6194,39864.0
2017-04-28 15:45:00,81.95,82.1,81.94,82.09,67049.0,71.6106,71.7417,71.6019,71.733,67049.0
2017-04-28 15:50:00,82.09,82.12,82.03,82.04,97906.0,71.733,71.7592,71.6805,71.6893,97906.0
2017-04-28 15:55:00,82.04,82.15,82.03,82.06,207540.0,71.6893,71.7854,71.6805,71.7067,207540.0
2017-05-01 09:30:00,82.09,82.21,81.95,82.15,34626.0,71.733,71.8378,71.6106,71.7854,34626.0
2017-05-01 09:35:00,82.15,82.2,82.03,82.09,12533.0,71.7854,71.8291,71.6805,71.733,12533.0
2017-05-01 09:40:00,82.08,82.1,81.95,81.95,18746.0,71.7242,71.7417,71.6106,71.6106,18746.0
2017-05-01 09:45:00,81.95,82.03,81.94,82.02,10791.0,71.6106,71.6805,71.6019,71.6718,10791.0
2017-05-01 09:50:00,82.02,82.09,82.02,82.09,14549.0,71.6718,71.733,71.6718,71.733,14549.0
2017-05-01 09:55:00,82.09,82.14,82.06,82.13,12873.0,71.733,71.7767,71.7067,71.7679,12873.0
2017-05-01 10:00:00,82.13,82.13,82.06,82.13,7610.0,71.7679,71.7679,71.7067,71.7679,7610.0
2017-05-01 10:05:00,82.11,82.16,82.11,82.15,8002.0,71.7504,71.7941,71.7504,71.7854,8002.0
2017-05-01 10:10:00,82.15,82.16,82.08,82.09,7528.0,71.7854,71.7941,71.7242,71.733,7528.0
2017-05-01 10:15:00,82.1,82.16,82.08,82.13,7832.0,71.7417,71.7941,71.7242,71.7679,7832.0
2017-05-01 10:20:00,82.14,82.14,82.06,82.07,14950.0,71.7767,71.7767,71.7067,71.7155,14950.0
2017-05-01 10:25:00,82.08,82.11,82.05,82.11,10050.0,71.7242,71.7504,71.698,71.7504,10050.0
2017-05-01 10:30:00,82.11,82.12,81.97,81.99,11652.0,71.7504,71.7592,71.6281,71.6456,11652.0
2017-05-01 10:35:00,81.99,82.08,81.99,82.06,9719.0,71.6456,71.7242,71.6456,71.7067,9719.0
2017-05-01 10:40:00,82.07,82.13,82.07,82.13,19780.0,71.7155,71.7679,71.7155,71.7679,19780.0
2017-05-01 10:45:00,82.11,82.13,82.07,82.13,7561.0,71.7504,71.7679,71.7155,71.7679,7561.0
2017-05-01 10:50:00,82.13,82.15,82.11,82.14,9089.0,71.7679,71.7854,71.7504,71.7767,9089.0
2017-05-01 10:55:00,82.15,82.2,82.15,82.2,5527.0,71.7854,71.8291,71.7854,71.8291,5527.0
2017-05-01 11:00:00,82.2,82.22,82.13,82.15,15436.0,71.8291,71.8466,71.7679,71.7854,15436.0
2017-05-01 11:05:00,82.17,82.17,82.11,82.11,5579.0,71.8029,71.8029,71.7504,71.7504,5579.0
2017-05-01 11:10:00,82.11,82.13,82.1,82.11,5892.0,71.7504,71.7679,71.7417,71.7504,5892.0
2017-05-01 11:15:00,82.13,82.13,82.09,82.11,5568.0,71.7679,71.7679,71.733,71.7504,5568.0
2017-05-01 11:20:00,82.11,82.14,82.11,82.13,9435.0,71.7504,71.7767,71.7504,71.7679,9435.0
2017-05-01 11:25:00,82.13,82.14,82.09,82.1,4447.0,71.7679,71.7767,71.733,71.7417,4447.0
2017-05-01 11:30:00,82.09,82.12,82.08,82.09,12649.0,71.733,71.7592,71.7242,71.733,12649.0
2017-05-01 11:35:00,82.1,82.1,82.01,82.02,12885.0,71.7417,71.7417,71.6631,71.6718,12885.0
2017-05-01 11:40:00,82.04,82.06,81.93,81.97,14030.0,71.6893,71.7067,71.5931,71.6281,14030.0
2017-05-01 11:45:00,81.98,81.99,81.91,81.96,23283.0,71.6368,71.6456,71.5757,71.6194,23283.0
2017-05-01 11:50:00,81.97,81.97,81.9,81.9,23204.0,71.6281,71.6281,71.5669,71.5669,23204.0
2017-05-01 11:55:00,81.91,81.92,81.87,81.9,11496.0,71.5757,71.5844,71.5407,71.5669,11496.0
2017-05-01 12:00:00,81.91,81.97,81.75,81.95,67821.0,71.5757,71.6281,71.4359,71.6106,67821.0
2017-05-01 12:05:00,81.97,82.0,81.96,81.98,6309.0,71.6281,71.6543,71.6194,71.6368,6309.0
2017-05-01 12:10:00,81.98,82.04,81.97,82.01,22879.0,71.6368,71.6893,71.6281,71.6631,22879.0
2017-05-01 12:15:00,82.02,82.05,81.99,82.03,10819.0,71.6718,71.698,71.6456,71.6805,10819.0
2017-05-01 12:20:00,82.03,82.05,82.01,82.02,6065.0,71.6805,71.698,71.6631,71.6718,6065.0
2017-05-01 12:25:00,82.02,82.08,82.02,82.06,9636.0,71.6718,71.7242,71.6718,71.7067,9636.0
2017-05-01 12:30:00,82.07,82.09,82.03,82.06,7518.0,71.7155,71.733,71.6805,71.7067,7518.0
2017-05-01 12:35:00,82.06,82.06,82.02,82.02,3869.0,71.7067,71.7067,71.6718,71.6718,3869.0
2017-05-01 12:40:00,82.02,82.08,82.02,82.04,4563.0,71.6718,71.7242,71.6718,71.6893,4563.0
2017-05-01 12:45:00,82.04,82.07,82.03,82.06,5883.0,71.6893,71.7155,71.6805,71.7067,5883.0
2017-05-01 12:50:00,82.04,82.06,81.95,82.0,12717.0,71.6893,71.7067,71.6106,71.6543,12717.0
2017-05-01 12:55:00,81.99,82.02,81.97,82.01,8271.0,71.6456,71.6718,71.6281,71.6631,8271.0
2017-05-01 13:00:00,82.02,82.02,81.99,82.0,31336.0,71.6718,71.6718,71.6456,71.6543,31336.0
2017-05-01 13:05:00,82.01,82.09,82.0,82.03,12497.0,71.6631,71.733,71.6543,71.6805,12497.0
2017-05-01 13:10:00,82.05,82.06,82.02,82.03,47131.0,71.698,71.7067,71.6718,71.6805,47131.0
2017-05-01 13:15:00,82.02,82.11,82.02,82.09,14954.0,71.6718,71.7504,71.6718,71.733,14954.0
2017-05-01 13:20:00,82.08,82.11,82.07,82.1,9568.0,71.7242,71.7504,71.7155,71.7417,9568.0
2017-05-01 13:25:00,82.1,82.13,82.08,82.09,21733.0,71.7417,71.7679,71.7242,71.733,21733.0
2017-05-01 13:30:00,82.09,82.1,82.04,82.04,68654.0,71.733,71.7417,71.6893,71.6893,68654.0
2017-05-01 13:35:00,82.07,82.1,82.06,82.06,14619.0,71.7155,71.7417,71.7067,71.7067,14619.0
2017-05-01 13:40:00,82.05,82.06,81.99,81.99,21354.0,71.698,71.7067,71.6456,71.6456,21354.0
2017-05-01 13:45:00,81.99,82.0,81.93,81.93,44754.0,71.6456,71.6543,71.5931,71.5931,44754.0
2017-05-01 13:50:00,81.94,81.99,81.93,81.96,30136.0,71.6019,71.6456,71.5931,71.6194,30136.0
2017-05-01 13:55:00,81.97,82.0,81.94,81.99,36786.0,71.6281,71.6543,71.6019,71.6456,36786.0
2017-05-01 14:00:00,81.97,82.02,81.97,81.99,23937.0,71.6281,71.6718,71.6281,71.6456,23937.0
2017-05-01 14:05:00,81.98,82.03,81.96,82.03,20185.0,71.6368,71.6805,71.6194,71.6805,20185.0
2017-05-01 14:10:00,82.02,82.1,82.02,82.08,21194.0,71.6718,71.7417,71.6718,71.7242,21194.0
2017-05-01 14:15:00,82.07,82.07,81.99,82.02,43177.0,71.7155,71.7155,71.6456,71.6718,43177.0
2017-05-01 14:20:00,82.02,82.08,82.02,82.06,17137.0,71.6718,71.7242,71.6718,71.7067,17137.0
2017-05-01 14:25:00,82.05,82.06,81.99,82.01,16801.0,71.698,71.7067,71.6456,71.6631,16801.0
2017-05-01 14:30:00,81.99,82.02,81.95,81.98,21240.0,71.6456,71.6718,71.6106,71.6368,21240.0
2017-05-01 14:35:00,81.97,81.99,81.94,81.96,15797.0,71.6281,71.6456,71.6019,71.6194,15797.0
2017-05-01 14:40:00,81.98,81.98,81.94,81.94,11826.0,71.6368,71.6368,71.6019,71.6019,11826.0
2017-05-01 14:45:00,81.94,81.97,81.91,81.96,15788.0,71.6019,71.6281,71.5757,71.6194,15788.0
2017-05-01 14:50:00,81.95,82.0,81.94,81.98,29157.0,71.6106,71.6543,71.6019,71.6368,29157.0
2017-05-01 14:55:00,81.98,82.02,81.98,82.0,15034.0,71.6368,71.6718,71.6368,71.6543,15034.0
2017-05-01 15:00:00,82.0,82.02,81.97,81.99,64539.0,71.6543,71.6718,71.6281,71.6456,64539.0
2017-05-01 15:05:00,82.0,82.04,81.99,82.03,18441.0,71.6543,71.6893,71.6456,71.6805,18441.0
2017-05-01 15:10:00,82.04,82.05,82.02,82.03,35590.0,71.6893,71.698,71.6718,71.6805,35590.0
2017-05-01 15:15:00,82.04,82.04,81.98,82.01,41016.0,71.6893,71.6893,71.6368,71.6631,41016.0
2017-05-01 15:20:00,82.0,82.04,81.97,82.02,47806.0,71.6543,71.6893,71.6281,71.6718,47806.0
2017-05-01 15:25:00,82.02,82.04,82.01,82.04,38627.0,71.6718,71.6893,71.6631,71.6893,38627.0
2017-05-01 15:30:00,82.03,82.08,82.02,82.08,52664.0,71.6805,71.7242,71.6718,71.7242,52664.0
2017-05-01 15:35:00,82.08,82.09,81.99,82.01,68068.0,71.7242,71.733,71.6456,71.6631,68068.0
2017-05-01 15:40:00,82.02,82.07,81.94,81.95,41540.0,71.6718,71.7155,71.6019,71.6106,41540.0
2017-05-01 15:45:00,81.95,81.98,81.94,81.96,59413.0,71.6106,71.6368,71.6019,71.6194,59413.0
2017-05-01 15:50:00,81.96,81.96,81.87,81.9,81063.0,71.6194,71.6194,71.5407,71.5669,81063.0
2017-05-01 15:55:00,81.89,81.9,81.81,81.84,162239.0,71.5582,71.5669,71.4883,71.5145,162239.0
2017-05-02 09:30:00,81.98,81.98,81.65,81.7,57185.0,71.6368,71.6368,71.3485,71.3922,57185.0
2017-05-02 09:35:00,81.7,81.82,81.53,81.77,40667.0,71.3922,71.497,71.2436,71.4533,40667.0
2017-05-02 09:40:00,81.77,81.78,81.66,81.75,25596.0,71.4533,71.4621,71.3572,71.4359,25596.0
2017-05-02 09:45:00,81.75,81.77,81.67,81.75,35618.0,71.4359,71.4533,71.366,71.4359,35618.0
2017-05-02 09:50:00,81.73,81.77,81.67,81.7,24526.0,71.4184,71.4533,71.366,71.3922,24526.0
2017-05-02 09:55:00,81.7,81.76,81.62,81.66,33307.0,71.3922,71.4446,71.3223,71.3572,33307.0
2017-05-02 10:00:00,81.66,81.73,81.63,81.68,22165.0,71.3572,71.4184,71.331,71.3747,22165.0
2017-05-02 10:05:00,81.7,81.7,81.6,81.6,129060.0,71.3922,71.3922,71.3048,71.3048,129060.0
2017-05-02 10:10:00,81.59,81.67,81.57,81.66,34404.0,71.296,71.366,71.2786,71.3572,34404.0
2017-05-02 10:15:00,81.64,81.69,81.62,81.65,22889.0,71.3397,71.3834,71.3223,71.3485,22889.0
2017-05-02 10:20:00,81.64,81.7,81.62,81.66,44980.0,71.3397,71.3922,71.3223,71.3572,44980.0
2017-05-02 10:25:00,81.66,81.72,81.65,81.68,52778.0,71.3572,71.4096,71.3485,71.3747,52778.0
2017-05-02 10:30:00,81.68,81.74,81.68,81.72,62274.0,71.3747,71.4271,71.3747,71.4096,62274.0
2017-05-02 10:35:00,81.71,81.72,81.5,81.55,77109.0,71.4009,71.4096,71.2174,71.2611,77109.0
2017-05-02 10:40:00,81.56,81.56,81.52,81.55,28691.0,71.2698,71.2698,71.2349,71.2611,28691.0
2017-05-02 10:45:00,81.56,81.57,81.52,81.56,42523.0,71.2698,71.2786,71.2349,71.2698,42523.0
2017-05-02 10:50:00,81.57,81.6,81.55,81.57,80893.0,71.2786,71.3048,71.2611,71.2786,80893.0
2017-05-02 10:55:00,81.56,81.57,81.53,81.53,32749.0,71.2698,71.2786,71.2436,71.2436,32749.0
2017-05-02 11:00:00,81.53,81.61,81.53,81.57,21140.0,71.2436,71.3135,71.2436,71.2786,21140.0
2017-05-02 11:05:00,81.57,81.6,81.54,81.58,27765.0,71.2786,71.3048,71.2524,71.2873,27765.0
2017-05-02 11:10:00,81.58,81.58,81.51,81.56,25046.0,71.2873,71.2873,71.2261,71.2698,25046.0
2017-05-02 11:15:00,81.54,81.58,81.52,81.56,38357.0,71.2524,71.2873,71.2349,71.2698,38357.0
2017-05-02 11:20:00,81.56,81.58,81.53,81.57,26088.0,71.2698,71.2873,71.2436,71.2786,26088.0
2017-05-02 11:25:00,81.58,81.61,81.54,81.59,38612.0,71.2873,71.3135,71.2524,71.296,38612.0
2017-05-02 11:30:00,81.58,81.67,81.51,81.59,76072.0,71.2873,71.366,71.2261,71.296,76072.0
2017-05-02 11:35:00,81.59,81.72,81.59,81.67,38945.0,71.296,71.4096,71.296,71.366,38945.0
2017-05-02 11:40:00,81.67,81.68,81.63,81.63,32687.0,71.366,71.3747,71.331,71.331,32687.0
2017-05-02 11:45:00,81.63,81.7,81.62,81.7,45673.0,71.331,71.3922,71.3223,71.3922,45673.0
2017-05-02 11:50:00,81.71,81.72,81.65,81.68,38253.0,71.4009,71.4096,71.3485,71.3747,38253.0
2017-05-02 11:55:00,81.69,81.7,81.63,81.67,26513.0,71.3834,71.3922,71.331,71.366,26513.0
2017-05-02 12:00:00,81.69,81.71,81.64,81.64,46547.0,71.3834,71.4009,71.3397,71.3397,46547.0
2017-05-02 12:05:00,81.64,81.65,81.58,81.59,19521.0,71.3397,71.3485,71.2873,71.296,19521.0
2017-05-02 12:10:00,81.59,81.62,81.58,81.6,33162.0,71.296,71.3223,71.2873,71.3048,33162.0
2017-05-02 12:15:00,81.61,81.63,81.6,81.63,15736.0,71.3135,71.331,71.3048,71.331,15736.0
2017-05-02 12:20:00,81.63,81.65,81.61,81.63,12678.0,71.331,71.3485,71.3135,71.331,12678.0
2017-05-02 12:25:00,81.63,81.66,81.62,81.64,17900.0,71.331,71.3572,71.3223,71.3397,17900.0
2017-05-02 12:30:00,81.65,81.65,81.6,81.62,22998.0,71.3485,71.3485,71.3048,71.3223,22998.0
2017-05-02 12:35:00,81.61,81.62,81.58,81.61,56738.0,71.3135,71.3223,71.2873,71.3135,56738.0
2017-05-02 12:40:00,81.61,81.68,81.61,81.67,27568.0,71.3135,71.3747,71.3135,71.366,27568.0
2017-05-02 12:45:00,81.68,81.73,81.66,81.7,29618.0,71.3747,71.4184,71.3572,71.3922,29618.0
2017-05-02 12:50:00,81.69,81.73,81.65,81.72,44622.0,71.3834,71.4184,71.3485,71.4096,44622.0
2017-05-02 12:55:00,81.73,81.73,81.64,81.71,33353.0,71.4184,71.4184,71.3397,71.4009,33353.0
2017-05-02 13:00:00,81.73,81.77,81.69,81.7,13427.0,71.4184,71.4533,71.3834,71.3922,13427.0
2017-05-02 13:05:00,81.7,81.75,81.7,81.75,10774.0,71.3922,71.4359,71.3922,71.4359,10774.0
2017-05-02 13:10:00,81.76,81.78,81.74,81.75,18204.0,71.4446,71.4621,71.4271,71.4359,18204.0
2017-05-02 13:15:00,81.75,81.77,81.74,81.75,21565.0,71.4359,71.4533,71.4271,71.4359,21565.0
2017-05-02 13:20:00,81.74,81.78,81.7,81.7,23080.0,71.4271,71.4621,71.3922,71.3922,23080.0
2017-05-02 13:25:00,81.7,81.78,81.7,81.78,13319.0,71.3922,71.4621,71.3922,71.4621,13319.0
2017-05-02 13:30:00,81.78,81.78,81.72,81.76,13863.0,71.4621,71.4621,71.4096,71.4446,13863.0
2017-05-02 13:35:00,81.76,81.79,81.75,81.79,14332.0,71.4446,71.4708,71.4359,71.4708,14332.0
2017-05-02 13:40:00,81.79,81.79,81.75,81.76,12768.0,71.4708,71.4708,71.4359,71.4446,12768.0
2017-05-02 13:45:00,81.77,81.79,81.76,81.79,25882.0,71.4533,71.4708,71.4446,71.4708,25882.0
2017-05-02 13:50:00,81.79,81.79,81.75,81.75,16287.0,71.4708,71.4708,71.4359,71.4359,16287.0
2017-05-02 13:55:00,81.75,81.77,81.72,81.72,24609.0,71.4359,71.4533,71.4096,71.4096,24609.0
2017-05-02 14:00:00,81.72,81.81,81.7,81.8,25119.0,71.4096,71.4883,71.3922,71.4795,25119.0
2017-05-02 14:05:00,81.8,81.81,81.78,81.8,19773.0,71.4795,71.4883,71.4621,71.4795,19773.0
2017-05-02 14:10:00,81.79,81.82,81.78,81.8,23710.0,71.4708,71.497,71.4621,71.4795,23710.0
2017-05-02 14:15:00,81.8,81.86,81.79,81.86,30322.0,71.4795,71.532,71.4708,71.532,30322.0
2017-05-02 14:20:00,81.87,81.9,81.83,81.87,39928.0,71.5407,71.5669,71.5058,71.5407,39928.0
2017-05-02 14:25:00,81.87,81.88,81.81,81.84,19147.0,71.5407,71.5495,71.4883,71.5145,19147.0
2017-05-02 14:30:00,81.84,81.85,81.8,81.81,38598.0,71.5145,71.5232,71.4795,71.4883,38598.0
2017-05-02 14:35:00,81.81,81.84,81.79,81.81,36724.0,71.4883,71.5145,71.4708,71.4883,36724.0
2017-05-02 14:40:00,81.8,81.91,81.8,81.89,23198.0,71.4795,71.5757,71.4795,71.5582,23198.0
2017-05-02 14:45:00,81.89,81.89,81.79,81.8,20828.0,71.5582,71.5582,71.4708,71.4795,20828.0
2017-05-02 14:50:00,81.8,81.84,81.79,81.79,30032.0,71.4795,71.5145,71.4708,71.4708,30032.0
2017-05-02 14:55:00,81.78,81.83,81.77,81.78,18800.0,71.4621,71.5058,71.4533,71.4621,18800.0
2017-05-02 15:00:00,81.77,81.77,81.64,81.68,27282.0,71.4533,71.4533,71.3397,71.3747,27282.0
2017-05-02 15:05:00,81.68,81.73,81.67,81.72,15548.0,71.3747,71.4184,71.366,71.4096,15548.0
2017-05-02 15:10:00,81.72,81.72,81.66,81.67,20205.0,71.4096,71.4096,71.3572,71.366,20205.0
2017-05-02 15:15:00,81.66,81.66,81.59,81.59,32964.0,71.3572,71.3572,71.296,71.296,32964.0
2017-05-02 15:20:00,81.6,81.61,81.51,81.6,49669.0,71.3048,71.3135,71.2261,71.3048,49669.0
2017-05-02 15:25:00,81.6,81.62,81.55,81.55,41005.0,71.3048,71.3223,71.2611,71.2611,41005.0
2017-05-02 15:30:00,81.55,81.69,81.55,81.69,35589.0,71.2611,71.3834,71.2611,71.3834,35589.0
2017-05-02 15:35:00,81.69,81.73,81.66,81.72,43898.0,71.3834,71.4184,71.3572,71.4096,43898.0
2017-05-02 15:40:00,81.71,81.77,81.67,81.74,48665.0,71.4009,71.4533,71.366,71.4271,48665.0
2017-05-02 15:45:00,81.74,81.76,81.71,81.74,55825.0,71.4271,71.4446,71.4009,71.4271,55825.0
2017-05-02 15:50:00,81.74,81.83,81.74,81.81,85852.0,71.4271,71.5058,71.4271,71.4883,85852.0
2017-05-02 15:55:00,81.81,81.84,81.7,81.7,224202.0,71.4883,71.5145,71.3922,71.3922,224202.0
2017-05-03 09:30:00,81.26,81.56,81.25,81.45,47730.0,71.0077,71.2698,70.9989,71.1737,47730.0
2017-05-03 09:35:00,81.52,81.52,81.37,81.43,25840.0,71.2349,71.2349,71.1038,71.1562,25840.0
2017-05-03 09:40:00,81.4,81.51,81.33,81.46,23628.0,71.13,71.2261,71.0688,71.1824,23628.0
2017-05-03 09:45:00,81.45,81.46,81.31,81.36,23889.0,71.1737,71.1824,71.0514,71.0951,23889.0
2017-05-03 09:50:00,81.34,81.38,81.3,81.31,22619.0,71.0776,71.1125,71.0426,71.0514,22619.0
2017-05-03 09:55:00,81.33,81.37,81.31,81.34,21057.0,71.0688,71.1038,71.0514,71.0776,21057.0
2017-05-03 10:00:00,81.35,81.37,81.29,81.31,24160.0,71.0863,71.1038,71.0339,71.0514,24160.0
2017-05-03 10:05:00,81.32,81.35,81.28,81.3,14897.0,71.0601,71.0863,71.0252,71.0426,14897.0
2017-05-03 10:10:00,81.3,81.38,81.3,81.33,10214.0,71.0426,71.1125,71.0426,71.0688,10214.0
2017-05-03 10:15:00,81.33,81.35,81.27,81.3,18987.0,71.0688,71.0863,71.0164,71.0426,18987.0
2017-05-03 10:20:00,81.29,81.31,81.26,81.29,15281.0,71.0339,71.0514,71.0077,71.0339,15281.0
2017-05-03 10:25:00,81.28,81.32,81.28,81.28,27560.0,71.0252,71.0601,71.0252,71.0252,27560.0
2017-05-03 10:30:00,81.28,81.36,81.27,81.36,40708.0,71.0252,71.0951,71.0164,71.0951,40708.0
2017-05-03 10:35:00,81.34,81.37,81.31,81.32,24384.0,71.0776,71.1038,71.0514,71.0601,24384.0
2017-05-03 10:40:00,81.32,81.36,81.32,81.35,38737.0,71.0601,71.0951,71.0601,71.0863,38737.0
2017-05-03 10:45:00,81.35,81.37,81.3,81.34,39998.0,71.0863,71.1038,71.0426,71.0776,39998.0
2017-05-03 10:50:00,81.34,81.36,81.29,81.35,68189.0,71.0776,71.0951,71.0339,71.0863,68189.0
2017-05-03 10:55:00,81.35,81.36,81.3,81.35,35378.0,71.0863,71.0951,71.0426,71.0863,35378.0
2017-05-03 11:00:00,81.35,81.39,81.32,81.36,38186.0,71.0863,71.1213,71.0601,71.0951,38186.0
2017-05-03 11:05:00,81.36,81.4,81.35,81.37,84611.0,71.0951,71.13,71.0863,71.1038,84611.0
2017-05-03 11:10:00,81.37,81.39,81.33,81.38,23992.0,71.1038,71.1213,71.0688,71.1125,23992.0
2017-05-03 11:15:00,81.38,81.39,81.34,81.35,65594.0,71.1125,71.1213,71.0776,71.0863,65594.0
2017-05-03 11:20:00,81.35,81.37,81.34,81.34,37734.0,71.0863,71.1038,71.0776,71.0776,37734.0
2017-05-03 11:25:00,81.35,81.37,81.33,81.34,39696.0,71.0863,71.1038,71.0688,71.0776,39696.0
2017-05-03 11:30:00,81.35,81.36,81.32,81.35,30103.0,71.0863,71.0951,71.0601,71.0863,30103.0
2017-05-03 11:35:00,81.34,81.36,81.32,81.34,25471.0,71.0776,71.0951,71.0601,71.0776,25471.0
2017-05-03 11:40:00,81.34,81.36,81.32,81.35,17183.0,71.0776,71.0951,71.0601,71.0863,17183.0
2017-05-03 11:45:00,81.34,81.37,81.33,81.35,20450.0,71.0776,71.1038,71.0688,71.0863,20450.0
2017-05-03 11:50:00,81.36,81.36,81.34,81.35,33486.0,71.0951,71.0951,71.0776,71.0863,33486.0
2017-05-03 11:55:00,81.36,81.36,81.33,81.36,22832.0,71.0951,71.0951,71.0688,71.0951,22832.0
2017-05-03 12:00:00,81.35,81.36,81.33,81.35,17400.0,71.0863,71.0951,71.0688,71.0863,17400.0
2017-05-03 12:05:00,81.35,81.36,81.34,81.35,21115.0,71.0863,71.0951,71.0776,71.0863,21115.0
2017-05-03 12:10:00,81.35,81.35,81.31,81.35,15635.0,71.0863,71.0863,71.0514,71.0863,15635.0
2017-05-03 12:15:00,81.35,81.36,81.33,81.35,33744.0,71.0863,71.0951,71.0688,71.0863,33744.0
2017-05-03 12:20:00,81.35,81.36,81.34,81.35,28385.0,71.0863,71.0951,71.0776,71.0863,28385.0
2017-05-03 12:25:00,81.35,81.39,81.34,81.35,25871.0,71.0863,71.1213,71.0776,71.0863,25871.0
2017-05-03 12:30:00,81.35,81.36,81.34,81.34,9360.0,71.0863,71.0951,71.0776,71.0776,9360.0
2017-05-03 12:35:00,81.34,81.36,81.32,81.35,19952.0,71.0776,71.0951,71.0601,71.0863,19952.0
2017-05-03 12:40:00,81.36,81.37,81.33,81.34,58896.0,71.0951,71.1038,71.0688,71.0776,58896.0
2017-05-03 12:45:00,81.35,81.39,81.33,81.33,34736.0,71.0863,71.1213,71.0688,71.0688,34736.0
2017-05-03 12:50:00,81.33,81.36,81.33,81.35,13413.0,71.0688,71.0951,71.0688,71.0863,13413.0
2017-05-03 12:55:00,81.35,81.42,81.33,81.4,29771.0,71.0863,71.1475,71.0688,71.13,29771.0
2017-05-03 13:00:00,81.4,81.41,81.39,81.39,22970.0,71.13,71.1388,71.1213,71.1213,22970.0
2017-05-03 13:05:00,81.4,81.41,81.39,81.39,21727.0,71.13,71.1388,71.1213,71.1213,21727.0
2017-05-03 13:10:00,81.4,81.41,81.34,81.34,27729.0,71.13,71.1388,71.0776,71.0776,27729.0
2017-05-03 13:15:00,81.34,81.36,81.34,81.35,12231.0,71.0776,71.0951,71.0776,71.0863,12231.0
2017-05-03 13:20:00,81.34,81.35,81.33,81.34,12970.0,71.0776,71.0863,71.0688,71.0776,12970.0
2017-05-03 13:25:00,81.33,81.34,81.29,81.33,33615.0,71.0688,71.0776,71.0339,71.0688,33615.0
2017-05-03 13:30:00,81.32,81.34,81.29,81.31,10699.0,71.0601,71.0776,71.0339,71.0514,10699.0
2017-05-03 13:35:00,81.31,81.31,81.29,81.3,9780.0,71.0514,71.0514,71.0339,71.0426,9780.0
2017-05-03 13:40:00,81.29,81.36,81.29,81.35,18541.0,71.0339,71.0951,71.0339,71.0863,18541.0
2017-05-03 13:45:00,81.35,81.36,81.33,81.35,11053.0,71.0863,71.0951,71.0688,71.0863,11053.0
2017-05-03 13:50:00,81.35,81.36,81.32,81.34,10317.0,71.0863,71.0951,71.0601,71.0776,10317.0
2017-05-03 13:55:00,81.35,81.36,81.34,81.34,34960.0,71.0863,71.0951,71.0776,71.0776,34960.0
2017-05-03 14:00:00,81.36,81.37,81.3,81.31,34864.0,71.0951,71.1038,71.0426,71.0514,34864.0
2017-05-03 14:05:00,81.33,81.41,81.32,81.4,49745.0,71.0688,71.1388,71.0601,71.13,49745.0
2017-05-03 14:10:00,81.39,81.44,81.39,81.44,14451.0,71.1213,71.165,71.1213,71.165,14451.0
2017-05-03 14:15:00,81.44,81.49,81.4,81.43,19035.0,71.165,71.2087,71.13,71.1562,19035.0
2017-05-03 14:20:00,81.43,81.46,81.39,81.39,63594.0,71.1562,71.1824,71.1213,71.1213,63594.0
2017-05-03 14:25:00,81.39,81.44,81.39,81.4,28182.0,71.1213,71.165,71.1213,71.13,28182.0
2017-05-03 14:30:00,81.4,81.41,81.36,81.38,13252.0,71.13,71.1388,71.0951,71.1125,13252.0
2017-05-03 14:35:00,81.38,81.39,81.35,81.36,11508.0,71.1125,71.1213,71.0863,71.0951,11508.0
2017-05-03 14:40:00,81.36,81.4,81.35,81.38,70320.0,71.0951,71.13,71.0863,71.1125,70320.0
2017-05-03 14:45:00,81.39,81.4,81.39,81.4,12639.0,71.1213,71.13,71.1213,71.13,12639.0
2017-05-03 14:50:00,81.39,81.41,81.38,81.4,24112.0,71.1213,71.1388,71.1125,71.13,24112.0
2017-05-03 14:55:00,81.39,81.4,81.37,81.38,23627.0,71.1213,71.13,71.1038,71.1125,23627.0
2017-05-03 15:00:00,81.38,81.41,81.36,81.37,33275.0,71.1125,71.1388,71.0951,71.1038,33275.0
2017-05-03 15:05:00,81.36,81.41,81.34,81.37,23649.0,71.0951,71.1388,71.0776,71.1038,23649.0
2017-05-03 15:10:00,81.37,81.37,81.3,81.35,25327.0,71.1038,71.1038,71.0426,71.0863,25327.0
2017-05-03 15:15:00,81.35,81.36,81.33,81.35,29187.0,71.0863,71.0951,71.0688,71.0863,29187.0
2017-05-03 15:20:00,81.35,81.36,81.31,81.32,61977.0,71.0863,71.0951,71.0514,71.0601,61977.0
2017-05-03 15:25:00,81.31,81.35,81.3,81.34,29216.0,71.0514,71.0863,71.0426,71.0776,29216.0
2017-05-03 15:30:00,81.34,81.36,81.32,81.34,49720.0,71.0776,71.0951,71.0601,71.0776,49720.0
2017-05-03 15:35:00,81.34,81.35,81.33,81.34,35288.0,71.0776,71.0863,71.0688,71.0776,35288.0
2017-05-03 15:40:00,81.34,81.42,81.33,81.35,112315.0,71.0776,71.1475,71.0688,71.0863,112315.0
2017-05-03 15:45:00,81.35,81.48,81.35,81.47,84061.0,71.0863,71.1999,71.0863,71.1912,84061.0
2017-05-03 15:50:00,81.48,81.48,81.44,81.47,84897.0,71.1999,71.1999,71.165,71.1912,84897.0
2017-05-03 15:55:00,81.48,81.48,81.24,81.25,272954.0,71.1999,71.1999,70.9902,70.9989,272954.0
2017-05-04 09:30:00,81.35,81.6,81.29,81.52,38919.0,71.0863,71.3048,71.0339,71.2349,38919.0
2017-05-04 09:35:00,81.49,81.78,81.47,81.72,71147.0,71.2087,71.4621,71.1912,71.4096,71147.0
2017-05-04 09:40:00,81.75,81.85,81.74,81.78,67080.0,71.4359,71.5232,71.4271,71.4621,67080.0
2017-05-04 09:45:00,81.78,81.78,81.55,81.76,48147.0,71.4621,71.4621,71.2611,71.4446,48147.0
2017-05-04 09:50:00,81.77,81.87,81.75,81.82,19398.0,71.4533,71.5407,71.4359,71.497,19398.0
2017-05-04 09:55:00,81.8,81.96,81.8,81.94,43346.0,71.4795,71.6194,71.4795,71.6019,43346.0
2017-05-04 10:00:00,81.94,82.05,81.91,82.03,50404.0,71.6019,71.698,71.5757,71.6805,50404.0
2017-05-04 10:05:00,82.03,82.25,82.03,82.23,54599.0,71.6805,71.8728,71.6805,71.8553,54599.0
2017-05-04 10:10:00,82.22,82.23,82.05,82.06,25079.0,71.8466,71.8553,71.698,71.7067,25079.0
2017-05-04 10:15:00,82.05,82.18,82.03,82.14,17434.0,71.698,71.8116,71.6805,71.7767,17434.0
2017-05-04 10:20:00,82.13,82.13,82.08,82.11,10779.0,71.7679,71.7679,71.7242,71.7504,10779.0
2017-05-04 10:25:00,82.12,82.35,82.11,82.29,31266.0,71.7592,71.9602,71.7504,71.9077,31266.0
2017-05-04 10:30:00,82.29,82.31,82.24,82.24,35584.0,71.9077,71.9252,71.864,71.864,35584.0
2017-05-04 10:35:00,82.23,82.35,82.21,82.35,20380.0,71.8553,71.9602,71.8378,71.9602,20380.0
2017-05-04 10:40:00,82.34,82.49,82.33,82.45,34252.0,71.9514,72.0825,71.9427,72.0475,34252.0
2017-05-04 10:45:00,82.44,82.47,82.4,82.42,15886.0,72.0388,72.065,72.0038,72.0213,15886.0
2017-05-04 10:50:00,82.42,82.49,82.42,82.42,31935.0,72.0213,72.0825,72.0213,72.0213,31935.0
2017-05-04 10:55:00,82.43,82.55,82.41,82.53,42103.0,72.0301,72.1349,72.0126,72.1174,42103.0
2017-05-04 11:00:00,82.54,82.54,82.44,82.49,32598.0,72.1262,72.1262,72.0388,72.0825,32598.0
2017-05-04 11:05:00,82.5,82.51,82.45,82.46,33604.0,72.0912,72.1,72.0475,72.0563,33604.0
2017-05-04 11:10:00,82.45,82.52,82.45,82.51,19910.0,72.0475,72.1087,72.0475,72.1,19910.0
2017-05-04 11:15:00,82.5,82.51,82.46,82.5,21875.0,72.0912,72.1,72.0563,72.0912,21875.0
2017-05-04 11:20:00,82.5,82.53,82.45,82.46,17478.0,72.0912,72.1174,72.0475,72.0563,17478.0
2017-05-04 11:25:00,82.46,82.5,82.45,82.46,14637.0,72.0563,72.0912,72.0475,72.0563,14637.0
2017-05-04 11:30:00,82.47,82.5,82.47,82.49,8298.0,72.065,72.0912,72.065,72.0825,8298.0
2017-05-04 11:35:00,82.49,82.63,82.47,82.59,28004.0,72.0825,72.2048,72.065,72.1699,28004.0
2017-05-04 11:40:00,82.58,82.6,82.53,82.53,14420.0,72.1611,72.1786,72.1174,72.1174,14420.0
2017-05-04 11:45:00,82.54,82.58,82.5,82.56,18949.0,72.1262,72.1611,72.0912,72.1437,18949.0
2017-05-04 11:50:00,82.56,82.57,82.51,82.53,12234.0,72.1437,72.1524,72.1,72.1174,12234.0
2017-05-04 11:55:00,82.53,82.55,82.45,82.46,13292.0,72.1174,72.1349,72.0475,72.0563,13292.0
2017-05-04 12:00:00,82.46,82.53,82.37,82.37,36760.0,72.0563,72.1174,71.9776,71.9776,36760.0
2017-05-04 12:05:00,82.37,82.4,82.32,82.37,17724.0,71.9776,72.0038,71.9339,71.9776,17724.0
2017-05-04 12:10:00,82.36,82.37,82.25,82.28,18737.0,71.9689,71.9776,71.8728,71.899,18737.0
2017-05-04 12:15:00,82.27,82.28,82.17,82.18,9985.0,71.8903,71.899,71.8029,71.8116,9985.0
2017-05-04 12:20:00,82.19,82.24,82.16,82.17,13589.0,71.8203,71.864,71.7941,71.8029,13589.0
2017-05-04 12:25:00,82.16,82.2,82.15,82.2,11771.0,71.7941,71.8291,71.7854,71.8291,11771.0
2017-05-04 12:30:00,82.2,82.21,82.16,82.2,10473.0,71.8291,71.8378,71.7941,71.8291,10473.0
2017-05-04 12:35:00,82.19,82.25,82.17,82.2,13066.0,71.8203,71.8728,71.8029,71.8291,13066.0
2017-05-04 12:40:00,82.21,82.3,82.21,82.28,13136.0,71.8378,71.9165,71.8378,71.899,13136.0
2017-05-04 12:45:00,82.29,82.37,82.28,82.31,9474.0,71.9077,71.9776,71.899,71.9252,9474.0
2017-05-04 12:50:00,82.3,82.45,82.3,82.45,10237.0,71.9165,72.0475,71.9165,72.0475,10237.0
2017-05-04 12:55:00,82.44,82.48,82.42,82.47,18875.0,72.0388,72.0738,72.0213,72.065,18875.0
2017-05-04 13:00:00,82.47,82.5,82.45,82.49,19323.0,72.065,72.0912,72.0475,72.0825,19323.0
2017-05-04 13:05:00,82.49,82.69,82.49,82.68,92519.0,72.0825,72.2573,72.0825,72.2485,92519.0
2017-05-04 13:10:00,82.66,82.82,82.65,82.81,102218.0,72.231,72.3709,72.2223,72.3621,102218.0
2017-05-04 13:15:00,82.81,82.82,82.71,82.76,66540.0,72.3621,72.3709,72.2747,72.3184,66540.0
2017-05-04 13:20:00,82.76,82.77,82.72,82.76,25549.0,72.3184,72.3272,72.2835,72.3184,25549.0
2017-05-04 13:25:00,82.77,82.78,82.74,82.78,15451.0,72.3272,72.3359,72.301,72.3359,15451.0
2017-05-04 13:30:00,82.78,82.84,82.77,82.81,30773.0,72.3359,72.3883,72.3272,72.3621,30773.0
2017-05-04 13:35:00,82.81,82.82,82.75,82.76,28045.0,72.3621,72.3709,72.3097,72.3184,28045.0
2017-05-04 13:40:00,82.75,82.76,82.6,82.67,26250.0,72.3097,72.3184,72.1786,72.2398,26250.0
2017-05-04 13:45:00,82.67,82.74,82.66,82.74,12652.0,72.2398,72.301,72.231,72.301,12652.0
2017-05-04 13:50:00,82.72,82.72,82.65,82.67,13254.0,72.2835,72.2835,72.2223,72.2398,13254.0
2017-05-04 13:55:00,82.67,82.73,82.67,82.71,19701.0,72.2398,72.2922,72.2398,72.2747,19701.0
2017-05-04 14:00:00,82.72,82.85,82.72,82.83,81077.0,72.2835,72.3971,72.2835,72.3796,81077.0
2017-05-04 14:05:00,82.84,82.86,82.78,82.83,46358.0,72.3883,72.4058,72.3359,72.3796,46358.0
2017-05-04 14:10:00,82.83,82.85,82.78,82.85,21666.0,72.3796,72.3971,72.3359,72.3971,21666.0
2017-05-04 14:15:00,82.84,82.87,82.71,82.75,70750.0,72.3883,72.4146,72.2747,72.3097,70750.0
2017-05-04 14:20:00,82.75,82.76,82.67,82.73,41382.0,72.3097,72.3184,72.2398,72.2922,41382.0
2017-05-04 14:25:00,82.74,82.83,82.74,82.82,24168.0,72.301,72.3796,72.301,72.3709,24168.0
2017-05-04 14:30:00,82.8,82.83,82.73,82.82,33943.0,72.3534,72.3796,72.2922,72.3709,33943.0
2017-05-04 14:35:00,82.83,82.89,82.79,82.81,33340.0,72.3796,72.432,72.3446,72.3621,33340.0
2017-05-04 14:40:00,82.8,82.89,82.8,82.87,23094.0,72.3534,72.432,72.3534,72.4146,23094.0
2017-05-04 14:45:00,82.87,82.94,82.87,82.94,26717.0,72.4146,72.4757,72.4146,72.4757,26717.0
2017-05-04 14:50:00,82.94,82.96,82.89,82.95,37930.0,72.4757,72.4932,72.432,72.4845,37930.0
2017-05-04 14:55:00,82.95,83.0,82.95,82.98,45524.0,72.4845,72.5281,72.4845,72.5107,45524.0
2017-05-04 15:00:00,82.98,83.02,82.93,83.02,33709.0,72.5107,72.5456,72.467,72.5456,33709.0
2017-05-04 15:05:00,83.0,83.1,82.99,83.01,56593.0,72.5281,72.6155,72.5194,72.5369,56593.0
2017-05-04 15:10:00,83.02,83.02,82.89,82.9,21631.0,72.5456,72.5456,72.432,72.4408,21631.0
2017-05-04 15:15:00,82.9,82.99,82.89,82.95,23655.0,72.4408,72.5194,72.432,72.4845,23655.0
2017-05-04 15:20:00,82.96,82.97,82.9,82.93,36045.0,72.4932,72.5019,72.4408,72.467,36045.0
2017-05-04 15:25:00,82.94,82.98,82.92,82.98,46531.0,72.4757,72.5107,72.4582,72.5107,46531.0
2017-05-04 15:30:00,82.99,83.04,82.98,83.04,82357.0,72.5194,72.5631,72.5107,72.5631,82357.0
2017-05-04 15:35:00,83.04,83.05,83.01,83.03,57001.0,72.5631,72.5718,72.5369,72.5544,57001.0
2017-05-04 15:40:00,83.03,83.04,82.98,83.04,49725.0,72.5544,72.5631,72.5107,72.5631,49725.0
2017-05-04 15:45:00,83.04,83.04,82.96,82.97,41418.0,72.5631,72.5631,72.4932,72.5019,41418.0
2017-05-04 15:50:00,82.97,83.03,82.97,83.01,97546.0,72.5019,72.5544,72.5019,72.5369,97546.0
2017-05-04 15:55:00,83.0,83.09,83.0,83.04,180370.0,72.5281,72.6068,72.5281,72.5631,180370.0
2017-05-05 09:30:00,83.06,83.1,82.93,82.93,55767.0,72.5806,72.6155,72.467,72.467,55767.0
2017-05-05 09:35:00,82.89,83.12,82.8,83.11,48593.0,72.432,72.633,72.3534,72.6243,48593.0
2017-05-05 09:40:00,83.11,83.11,82.95,82.98,41498.0,72.6243,72.6243,72.4845,72.5107,41498.0
2017-05-05 09:45:00,82.98,83.05,82.96,83.0,57025.0,72.5107,72.5718,72.4932,72.5281,57025.0
2017-05-05 09:50:00,83.01,83.04,82.95,82.98,38970.0,72.5369,72.5631,72.4845,72.5107,38970.0
2017-05-05 09:55:00,82.99,83.05,82.96,83.01,32087.0,72.5194,72.5718,72.4932,72.5369,32087.0
2017-05-05 10:00:00,83.01,83.02,82.95,82.96,32651.0,72.5369,72.5456,72.4845,72.4932,32651.0
2017-05-05 10:05:00,82.96,83.01,82.95,82.95,38035.0,72.4932,72.5369,72.4845,72.4845,38035.0
2017-05-05 10:10:00,82.95,82.95,82.67,82.68,31267.0,72.4845,72.4845,72.2398,72.2485,31267.0
2017-05-05 10:15:00,82.68,82.7,82.6,82.66,30001.0,72.2485,72.266,72.1786,72.231,30001.0
2017-05-05 10:20:00,82.67,82.69,82.58,82.63,19720.0,72.2398,72.2573,72.1611,72.2048,19720.0
2017-05-05 10:25:00,82.64,82.68,82.61,82.61,18000.0,72.2136,72.2485,72.1874,72.1874,18000.0
2017-05-05 10:30:00,82.61,82.62,82.46,82.53,22765.0,72.1874,72.1961,72.0563,72.1174,22765.0
2017-05-05 10:35:00,82.53,82.61,82.53,82.54,21239.0,72.1174,72.1874,72.1174,72.1262,21239.0
2017-05-05 10:40:00,82.54,82.55,82.46,82.48,20928.0,72.1262,72.1349,72.0563,72.0738,20928.0
2017-05-05 10:45:00,82.48,82.55,82.48,82.54,23357.0,72.0738,72.1349,72.0738,72.1262,23357.0
2017-05-05 10:50:00,82.54,82.55,82.47,82.47,27790.0,72.1262,72.1349,72.065,72.065,27790.0
2017-05-05 10:55:00,82.48,82.49,82.44,82.45,36602.0,72.0738,72.0825,72.0388,72.0475,36602.0
2017-05-05 11:00:00,82.45,82.45,82.37,82.39,71688.0,72.0475,72.0475,71.9776,71.9951,71688.0
2017-05-05 11:05:00,82.4,82.4,82.33,82.35,44887.0,72.0038,72.0038,71.9427,71.9602,44887.0
2017-05-05 11:10:00,82.35,82.37,82.24,82.29,33683.0,71.9602,71.9776,71.864,71.9077,33683.0
2017-05-05 11:15:00,82.29,82.34,82.28,82.34,26726.0,71.9077,71.9514,71.899,71.9514,26726.0
2017-05-05 11:20:00,82.33,82.33,82.13,82.16,44022.0,71.9427,71.9427,71.7679,71.7941,44022.0
2017-05-05 11:25:00,82.16,82.25,82.16,82.23,20388.0,71.7941,71.8728,71.7941,71.8553,20388.0
2017-05-05 11:30:00,82.23,82.32,82.21,82.29,21632.0,71.8553,71.9339,71.8378,71.9077,21632.0
2017-05-05 11:35:00,82.29,82.29,82.15,82.16,39989.0,71.9077,71.9077,71.7854,71.7941,39989.0
2017-05-05 11:40:00,82.16,82.21,82.07,82.19,26538.0,71.7941,71.8378,71.7155,71.8203,26538.0
2017-05-05 11:45:00,82.2,82.2,82.13,82.19,16849.0,71.8291,71.8291,71.7679,71.8203,16849.0
2017-05-05 11:50:00,82.2,82.2,82.12,82.15,22545.0,71.8291,71.8291,71.7592,71.7854,22545.0
2017-05-05 11:55:00,82.14,82.15,82.07,82.1,16939.0,71.7767,71.7854,71.7155,71.7417,16939.0
2017-05-05 12:00:00,82.11,82.19,82.11,82.18,12673.0,71.7504,71.8203,71.7504,71.8116,12673.0
2017-05-05 12:05:00,82.18,82.28,82.18,82.28,15414.0,71.8116,71.899,71.8116,71.899,15414.0
2017-05-05 12:10:00,82.27,82.28,82.15,82.2,37810.0,71.8903,71.899,71.7854,71.8291,37810.0
2017-05-05 12:15:00,82.22,82.22,82.15,82.15,17363.0,71.8466,71.8466,71.7854,71.7854,17363.0
2017-05-05 12:20:00,82.16,82.21,82.16,82.2,15196.0,71.7941,71.8378,71.7941,71.8291,15196.0
2017-05-05 12:25:00,82.2,82.22,82.14,82.16,21111.0,71.8291,71.8466,71.7767,71.7941,21111.0
2017-05-05 12:30:00,82.16,82.16,82.08,82.09,14320.0,71.7941,71.7941,71.7242,71.733,14320.0
2017-05-05 12:35:00,82.11,82.14,82.11,82.13,11378.0,71.7504,71.7767,71.7504,71.7679,11378.0
2017-05-05 12:40:00,82.13,82.17,82.13,82.15,16969.0,71.7679,71.8029,71.7679,71.7854,16969.0
2017-05-05 12:45:00,82.15,82.17,82.14,82.15,21396.0,71.7854,71.8029,71.7767,71.7854,21396.0
2017-05-05 12:50:00,82.15,82.16,82.09,82.11,49069.0,71.7854,71.7941,71.733,71.7504,49069.0
2017-05-05 12:55:00,82.12,82.13,82.09,82.12,13652.0,71.7592,71.7679,71.733,71.7592,13652.0
2017-05-05 13:00:00,82.13,82.17,82.12,82.16,20126.0,71.7679,71.8029,71.7592,71.7941,20126.0
2017-05-05 13:05:00,82.16,82.17,82.14,82.17,28361.0,71.7941,71.8029,71.7767,71.8029,28361.0
2017-05-05 13:10:00,82.16,82.16,82.07,82.12,27212.0,71.7941,71.7941,71.7155,71.7592,27212.0
2017-05-05 13:15:00,82.12,82.17,82.12,82.16,14703.0,71.7592,71.8029,71.7592,71.7941,14703.0
2017-05-05 13:20:00,82.16,82.2,82.16,82.19,23963.0,71.7941,71.8291,71.7941,71.8203,23963.0
2017-05-05 13:25:00,82.19,82.22,82.18,82.18,24320.0,71.8203,71.8466,71.8116,71.8116,24320.0
2017-05-05 13:30:00,82.17,82.18,82.14,82.14,73933.0,71.8029,71.8116,71.7767,71.7767,73933.0
2017-05-05 13:35:00,82.14,82.18,82.13,82.17,38731.0,71.7767,71.8116,71.7679,71.8029,38731.0
2017-05-05 13:40:00,82.17,82.17,82.13,82.17,72250.0,71.8029,71.8029,71.7679,71.8029,72250.0
2017-05-05 13:45:00,82.17,82.17,82.09,82.15,31160.0,71.8029,71.8029,71.733,71.7854,31160.0
2017-05-05 13:50:00,82.15,82.15,82.13,82.15,13362.0,71.7854,71.7854,71.7679,71.7854,13362.0
2017-05-05 13:55:00,82.15,82.16,82.12,82.14,22565.0,71.7854,71.7941,71.7592,71.7767,22565.0
2017-05-05 14:00:00,82.15,82.2,82.14,82.17,52279.0,71.7854,71.8291,71.7767,71.8029,52279.0
2017-05-05 14:05:00,82.17,82.27,82.17,82.27,75650.0,71.8029,71.8903,71.8029,71.8903,75650.0
2017-05-05 14:10:00,82.28,82.29,82.21,82.22,26366.0,71.899,71.9077,71.8378,71.8466,26366.0
2017-05-05 14:15:00,82.22,82.29,82.22,82.25,22456.0,71.8466,71.9077,71.8466,71.8728,22456.0
2017-05-05 14:20:00,82.24,82.32,82.23,82.32,16506.0,71.864,71.9339,71.8553,71.9339,16506.0
2017-05-05 14:25:00,82.31,82.32,82.29,82.31,10502.0,71.9252,71.9339,71.9077,71.9252,10502.0
2017-05-05 14:30:00,82.31,82.38,82.3,82.38,17486.0,71.9252,71.9864,71.9165,71.9864,17486.0
2017-05-05 14:35:00,82.38,82.38,82.31,82.31,25413.0,71.9864,71.9864,71.9252,71.9252,25413.0
2017-05-05 14:40:00,82.32,82.39,82.31,82.38,17947.0,71.9339,71.9951,71.9252,71.9864,17947.0
2017-05-05 14:45:00,82.37,82.5,82.37,82.48,34098.0,71.9776,72.0912,71.9776,72.0738,34098.0
2017-05-05 14:50:00,82.48,82.52,82.43,82.47,32158.0,72.0738,72.1087,72.0301,72.065,32158.0
2017-05-05 14:55:00,82.47,82.49,82.43,82.43,16097.0,72.065,72.0825,72.0301,72.0301,16097.0
2017-05-05 15:00:00,82.43,82.43,82.33,82.33,28023.0,72.0301,72.0301,71.9427,71.9427,28023.0
2017-05-05 15:05:00,82.33,82.44,82.33,82.4,22476.0,71.9427,72.0388,71.9427,72.0038,22476.0
2017-05-05 15:10:00,82.41,82.49,82.41,82.46,53931.0,72.0126,72.0825,72.0126,72.0563,53931.0
2017-05-05 15:15:00,82.47,82.47,82.39,82.44,19728.0,72.065,72.065,71.9951,72.0388,19728.0
2017-05-05 15:20:00,82.43,82.44,82.37,82.41,48987.0,72.0301,72.0388,71.9776,72.0126,48987.0
2017-05-05 15:25:00,82.41,82.41,82.3,82.32,35984.0,72.0126,72.0126,71.9165,71.9339,35984.0
2017-05-05 15:30:00,82.31,82.39,82.31,82.39,46447.0,71.9252,71.9951,71.9252,71.9951,46447.0
2017-05-05 15:35:00,82.39,82.42,82.35,82.35,56834.0,71.9951,72.0213,71.9602,71.9602,56834.0
2017-05-05 15:40:00,82.36,82.39,82.34,82.36,52754.0,71.9689,71.9951,71.9514,71.9689,52754.0
2017-05-05 15:45:00,82.38,82.47,82.36,82.47,46068.0,71.9864,72.065,71.9689,72.065,46068.0
2017-05-05 15:50:00,82.46,82.47,82.37,82.39,104733.0,72.0563,72.065,71.9776,71.9951,104733.0
2017-05-05 15:55:00,82.4,82.54,82.4,82.51,125235.0,72.0038,72.1262,72.0038,72.1,125235.0
2017-05-08 09:30:00,82.36,82.41,81.57,81.57,108849.0,71.9689,72.0126,71.2786,71.2786,108849.0
2017-05-08 09:35:00,81.64,82.05,81.6,81.66,90769.0,71.3397,71.698,71.3048,71.3572,90769.0
2017-05-08 09:40:00,81.7,81.76,81.5,81.54,66372.0,71.3922,71.4446,71.2174,71.2524,66372.0
2017-05-08 09:45:00,81.54,81.56,81.48,81.54,66828.0,71.2524,71.2698,71.1999,71.2524,66828.0
2017-05-08 09:50:00,81.54,81.55,81.41,81.5,39045.0,71.2524,71.2611,71.1388,71.2174,39045.0
2017-05-08 09:55:00,81.5,81.53,81.43,81.44,25876.0,71.2174,71.2436,71.1562,71.165,25876.0
2017-05-08 10:00:00,81.44,81.57,81.44,81.56,41067.0,71.165,71.2786,71.165,71.2698,41067.0
2017-05-08 10:05:00,81.56,81.66,81.52,81.64,85217.0,71.2698,71.3572,71.2349,71.3397,85217.0
2017-05-08 10:10:00,81.63,81.72,81.58,81.59,57948.0,71.331,71.4096,71.2873,71.296,57948.0
2017-05-08 10:15:00,81.58,81.61,81.44,81.44,30584.0,71.2873,71.3135,71.165,71.165,30584.0
2017-05-08 10:20:00,81.44,81.46,81.35,81.36,42874.0,71.165,71.1824,71.0863,71.0951,42874.0
2017-05-08 10:25:00,81.36,81.41,81.31,81.32,45272.0,71.0951,71.1388,71.0514,71.0601,45272.0
2017-05-08 10:30:00,81.31,81.34,81.29,81.3,39170.0,71.0514,71.0776,71.0339,71.0426,39170.0
2017-05-08 10:35:00,81.32,81.32,81.26,81.28,32215.0,71.0601,71.0601,71.0077,71.0252,32215.0
2017-05-08 10:40:00,81.27,81.39,81.26,81.38,27488.0,71.0164,71.1213,71.0077,71.1125,27488.0
2017-05-08 10:45:00,81.36,81.4,81.33,81.37,20858.0,71.0951,71.13,71.0688,71.1038,20858.0
2017-05-08 10:50:00,81.38,81.42,81.31,81.33,16855.0,71.1125,71.1475,71.0514,71.0688,16855.0
2017-05-08 10:55:00,81.34,81.35,81.31,81.33,20372.0,71.0776,71.0863,71.0514,71.0688,20372.0
2017-05-08 11:00:00,81.33,81.34,81.25,81.28,26697.0,71.0688,71.0776,70.9989,71.0252,26697.0
2017-05-08 11:05:00,81.27,81.29,81.18,81.19,35131.0,71.0164,71.0339,70.9378,70.9465,35131.0
2017-05-08 11:10:00,81.2,81.21,81.17,81.2,49456.0,70.9552,70.964,70.929,70.9552,49456.0
2017-05-08 11:15:00,81.21,81.22,81.17,81.2,41888.0,70.964,70.9727,70.929,70.9552,41888.0
2017-05-08 11:20:00,81.19,81.23,81.17,81.21,28882.0,70.9465,70.9815,70.929,70.964,28882.0
2017-05-08 11:25:00,81.2,81.23,81.17,81.18,23276.0,70.9552,70.9815,70.929,70.9378,23276.0
2017-05-08 11:30:00,81.17,81.22,81.17,81.17,33372.0,70.929,70.9727,70.929,70.929,33372.0
2017-05-08 11:35:00,81.18,81.22,81.16,81.2,22678.0,70.9378,70.9727,70.9203,70.9552,22678.0
2017-05-08 11:40:00,81.2,81.21,81.18,81.2,30096.0,70.9552,70.964,70.9378,70.9552,30096.0
2017-05-08 11:45:00,81.2,81.21,81.13,81.15,83538.0,70.9552,70.964,70.8941,70.9116,83538.0
2017-05-08 11:50:00,81.14,81.19,81.1,81.11,12380.0,70.9028,70.9465,70.8679,70.8766,12380.0
2017-05-08 11:55:00,81.12,81.14,81.11,81.11,11328.0,70.8853,70.9028,70.8766,70.8766,11328.0
2017-05-08 12:00:00,81.11,81.14,81.09,81.09,17110.0,70.8766,70.9028,70.8591,70.8591,17110.0
2017-05-08 12:05:00,81.08,81.1,81.02,81.02,14392.0,70.8504,70.8679,70.798,70.798,14392.0
2017-05-08 12:10:00,81.02,81.08,81.0,81.08,20028.0,70.798,70.8504,70.7805,70.8504,20028.0
2017-05-08 12:15:00,81.07,81.08,81.02,81.05,11256.0,70.8417,70.8504,70.798,70.8242,11256.0
2017-05-08 12:20:00,81.05,81.1,81.04,81.08,9541.0,70.8242,70.8679,70.8154,70.8504,9541.0
2017-05-08 12:25:00,81.08,81.11,81.08,81.1,7397.0,70.8504,70.8766,70.8504,70.8679,7397.0
2017-05-08 12:30:00,81.1,81.12,81.09,81.11,13281.0,70.8679,70.8853,70.8591,70.8766,13281.0
2017-05-08 12:35:00,81.12,81.16,81.12,81.15,8373.0,70.8853,70.9203,70.8853,70.9116,8373.0
2017-05-08 12:40:00,81.15,81.18,81.11,81.11,7487.0,70.9116,70.9378,70.8766,70.8766,7487.0
2017-05-08 12:45:00,81.11,81.13,81.09,81.1,67914.0,70.8766,70.8941,70.8591,70.8679,67914.0
2017-05-08 12:50:00,81.1,81.11,81.08,81.11,68434.0,70.8679,70.8766,70.8504,70.8766,68434.0
2017-05-08 12:55:00,81.11,81.11,81.08,81.1,16602.0,70.8766,70.8766,70.8504,70.8679,16602.0
2017-05-08 13:00:00,81.08,81.1,81.05,81.05,11288.0,70.8504,70.8679,70.8242,70.8242,11288.0
2017-05-08 13:05:00,81.06,81.07,81.04,81.06,9611.0,70.8329,70.8417,70.8154,70.8329,9611.0
2017-05-08 13:10:00,81.06,81.07,81.04,81.05,9189.0,70.8329,70.8417,70.8154,70.8242,9189.0
2017-05-08 13:15:00,81.05,81.06,81.01,81.03,36128.0,70.8242,70.8329,70.7892,70.8067,36128.0
2017-05-08 13:20:00,81.03,81.03,80.97,80.98,46626.0,70.8067,70.8067,70.7543,70.763,46626.0
2017-05-08 13:25:00,80.98,81.01,80.97,80.99,16448.0,70.763,70.7892,70.7543,70.7717,16448.0
2017-05-08 13:30:00,81.0,81.01,80.94,80.96,20059.0,70.7805,70.7892,70.7281,70.7455,20059.0
2017-05-08 13:35:00,80.97,80.97,80.93,80.97,14638.0,70.7543,70.7543,70.7193,70.7543,14638.0
2017-05-08 13:40:00,80.98,81.02,80.95,80.96,10649.0,70.763,70.798,70.7368,70.7455,10649.0
2017-05-08 13:45:00,80.97,81.0,80.92,80.94,14372.0,70.7543,70.7805,70.7106,70.7281,14372.0
2017-05-08 13:50:00,80.94,81.01,80.92,81.0,10933.0,70.7281,70.7892,70.7106,70.7805,10933.0
2017-05-08 13:55:00,81.0,81.01,80.97,81.01,16185.0,70.7805,70.7892,70.7543,70.7892,16185.0
2017-05-08 14:00:00,81.02,81.03,80.97,80.97,26101.0,70.798,70.8067,70.7543,70.7543,26101.0
2017-05-08 14:05:00,80.97,80.97,80.87,80.88,22499.0,70.7543,70.7543,70.6669,70.6756,22499.0
2017-05-08 14:10:00,80.89,80.94,80.88,80.91,13870.0,70.6844,70.7281,70.6756,70.7018,13870.0
2017-05-08 14:15:00,80.9,80.94,80.89,80.91,19094.0,70.6931,70.7281,70.6844,70.7018,19094.0
2017-05-08 14:20:00,80.91,80.94,80.89,80.89,12654.0,70.7018,70.7281,70.6844,70.6844,12654.0
2017-05-08 14:25:00,80.9,80.91,80.86,80.88,14850.0,70.6931,70.7018,70.6581,70.6756,14850.0
2017-05-08 14:30:00,80.87,80.88,80.85,80.86,20560.0,70.6669,70.6756,70.6494,70.6581,20560.0
2017-05-08 14:35:00,80.85,80.87,80.83,80.84,27884.0,70.6494,70.6669,70.6319,70.6407,27884.0
2017-05-08 14:40:00,80.84,80.85,80.77,80.8,42504.0,70.6407,70.6494,70.5795,70.6057,42504.0
2017-05-08 14:45:00,80.8,80.8,80.64,80.65,50013.0,70.6057,70.6057,70.4659,70.4746,50013.0
2017-05-08 14:50:00,80.66,80.67,80.62,80.65,107399.0,70.4834,70.4921,70.4484,70.4746,107399.0
2017-05-08 14:55:00,80.65,80.68,80.65,80.66,27743.0,70.4746,70.5009,70.4746,70.4834,27743.0
2017-05-08 15:00:00,80.66,80.67,80.62,80.63,38558.0,70.4834,70.4921,70.4484,70.4572,38558.0
2017-05-08 15:05:00,80.64,80.64,80.58,80.63,24370.0,70.4659,70.4659,70.4135,70.4572,24370.0
2017-05-08 15:10:00,80.63,80.72,80.63,80.68,81010.0,70.4572,70.5358,70.4572,70.5009,81010.0
2017-05-08 15:15:00,80.66,80.71,80.66,80.67,47916.0,70.4834,70.5271,70.4834,70.4921,47916.0
2017-05-08 15:20:00,80.67,80.67,80.56,80.57,59068.0,70.4921,70.4921,70.396,70.4047,59068.0
2017-05-08 15:25:00,80.56,80.62,80.5,80.57,158984.0,70.396,70.4484,70.3436,70.4047,158984.0
2017-05-08 15:30:00,80.58,80.64,80.52,80.62,63346.0,70.4135,70.4659,70.361,70.4484,63346.0
2017-05-08 15:35:00,80.62,80.62,80.48,80.48,91394.0,70.4484,70.4484,70.3261,70.3261,91394.0
2017-05-08 15:40:00,80.49,80.49,80.4,80.41,93320.0,70.3348,70.3348,70.2562,70.2649,93320.0
2017-05-08 15:45:00,80.41,80.46,80.36,80.45,113914.0,70.2649,70.3086,70.2212,70.2999,113914.0
2017-05-08 15:50:00,80.45,80.56,80.43,80.54,164879.0,70.2999,70.396,70.2824,70.3785,164879.0
2017-05-08 15:55:00,80.55,80.68,80.45,80.65,354283.0,70.3873,70.5009,70.2999,70.4746,354283.0
2017-05-09 09:30:00,80.82,80.9,80.53,80.59,70465.0,70.6232,70.6931,70.3698,70.4222,70465.0
2017-05-09 09:35:00,80.58,80.66,80.52,80.53,33611.0,70.4135,70.4834,70.361,70.3698,33611.0
2017-05-09 09:40:00,80.53,80.65,80.52,80.58,62688.0,70.3698,70.4746,70.361,70.4135,62688.0
2017-05-09 09:45:00,80.59,80.65,80.43,80.43,57228.0,70.4222,70.4746,70.2824,70.2824,57228.0
2017-05-09 09:50:00,80.43,80.53,80.36,80.51,56825.0,70.2824,70.3698,70.2212,70.3523,56825.0
2017-05-09 09:55:00,80.51,80.51,80.35,80.43,29377.0,70.3523,70.3523,70.2125,70.2824,29377.0
2017-05-09 10:00:00,80.4,80.66,80.4,80.63,28606.0,70.2562,70.4834,70.2562,70.4572,28606.0
2017-05-09 10:05:00,80.63,80.67,80.52,80.55,28700.0,70.4572,70.4921,70.361,70.3873,28700.0
2017-05-09 10:10:00,80.55,80.6,80.54,80.56,30042.0,70.3873,70.4309,70.3785,70.396,30042.0
2017-05-09 10:15:00,80.56,80.63,80.56,80.61,18006.0,70.396,70.4572,70.396,70.4397,18006.0
2017-05-09 10:20:00,80.61,80.68,80.6,80.65,21529.0,70.4397,70.5009,70.4309,70.4746,21529.0
2017-05-09 10:25:00,80.65,80.67,80.61,80.65,27662.0,70.4746,70.4921,70.4397,70.4746,27662.0
2017-05-09 10:30:00,80.66,80.67,80.63,80.65,24422.0,70.4834,70.4921,70.4572,70.4746,24422.0
2017-05-09 10:35:00,80.65,80.7,80.59,80.67,65441.0,70.4746,70.5183,70.4222,70.4921,65441.0
2017-05-09 10:40:00,80.68,80.7,80.62,80.68,13373.0,70.5009,70.5183,70.4484,70.5009,13373.0
2017-05-09 10:45:00,80.69,80.72,80.69,80.7,17717.0,70.5096,70.5358,70.5096,70.5183,17717.0
2017-05-09 10:50:00,80.7,80.77,80.7,80.73,21324.0,70.5183,70.5795,70.5183,70.5445,21324.0
2017-05-09 10:55:00,80.73,80.74,80.67,80.69,13455.0,70.5445,70.5533,70.4921,70.5096,13455.0
2017-05-09 11:00:00,80.7,80.76,80.69,80.76,22809.0,70.5183,70.5708,70.5096,70.5708,22809.0
2017-05-09 11:05:00,80.76,80.84,80.74,80.74,27633.0,70.5708,70.6407,70.5533,70.5533,27633.0
2017-05-09 11:10:00,80.74,80.8,80.72,80.75,13751.0,70.5533,70.6057,70.5358,70.562,13751.0
2017-05-09 11:15:00,80.77,80.81,80.72,80.73,17616.0,70.5795,70.6145,70.5358,70.5445,17616.0
2017-05-09 11:20:00,80.72,80.84,80.71,80.82,17523.0,70.5358,70.6407,70.5271,70.6232,17523.0
2017-05-09 11:25:00,80.82,80.83,80.77,80.81,14512.0,70.6232,70.6319,70.5795,70.6145,14512.0
2017-05-09 11:30:00,80.81,80.84,80.78,80.83,19037.0,70.6145,70.6407,70.5882,70.6319,19037.0
2017-05-09 11:35:00,80.82,80.83,80.74,80.74,12111.0,70.6232,70.6319,70.5533,70.5533,12111.0
2017-05-09 11:40:00,80.73,80.8,80.73,80.77,7262.0,70.5445,70.6057,70.5445,70.5795,7262.0
2017-05-09 11:45:00,80.77,80.81,80.75,80.77,11677.0,70.5795,70.6145,70.562,70.5795,11677.0
2017-05-09 11:50:00,80.77,80.8,80.7,80.73,12918.0,70.5795,70.6057,70.5183,70.5445,12918.0
2017-05-09 11:55:00,80.73,80.77,80.72,80.75,9483.0,70.5445,70.5795,70.5358,70.562,9483.0
2017-05-09 12:00:00,80.75,80.76,80.72,80.73,7457.0,70.562,70.5708,70.5358,70.5445,7457.0
2017-05-09 12:05:00,80.73,80.8,80.73,80.78,7825.0,70.5445,70.6057,70.5445,70.5882,7825.0
2017-05-09 12:10:00,80.78,80.8,80.76,80.8,7607.0,70.5882,70.6057,70.5708,70.6057,7607.0
2017-05-09 12:15:00,80.79,80.82,80.75,80.78,20898.0,70.597,70.6232,70.562,70.5882,20898.0
2017-05-09 12:20:00,80.78,80.79,80.75,80.77,9899.0,70.5882,70.597,70.562,70.5795,9899.0
2017-05-09 12:25:00,80.77,80.77,80.73,80.74,5504.0,70.5795,70.5795,70.5445,70.5533,5504.0
2017-05-09 12:30:00,80.75,80.8,80.74,80.8,6325.0,70.562,70.6057,70.5533,70.6057,6325.0
2017-05-09 12:35:00,80.79,80.87,80.78,80.85,21737.0,70.597,70.6669,70.5882,70.6494,21737.0
2017-05-09 12:40:00,80.85,80.87,80.83,80.85,15557.0,70.6494,70.6669,70.6319,70.6494,15557.0
2017-05-09 12:45:00,80.84,80.87,80.83,80.85,13654.0,70.6407,70.6669,70.6319,70.6494,13654.0
2017-05-09 12:50:00,80.84,80.85,80.8,80.8,10911.0,70.6407,70.6494,70.6057,70.6057,10911.0
2017-05-09 12:55:00,80.8,80.8,80.77,80.8,8487.0,70.6057,70.6057,70.5795,70.6057,8487.0
2017-05-09 13:00:00,80.8,80.8,80.77,80.78,10861.0,70.6057,70.6057,70.5795,70.5882,10861.0
2017-05-09 13:05:00,80.77,80.81,80.77,80.79,8897.0,70.5795,70.6145,70.5795,70.597,8897.0
2017-05-09 13:10:00,80.78,80.78,80.72,80.72,8972.0,70.5882,70.5882,70.5358,70.5358,8972.0
2017-05-09 13:15:00,80.71,80.73,80.69,80.7,17115.0,70.5271,70.5445,70.5096,70.5183,17115.0
2017-05-09 13:20:00,80.7,80.7,80.63,80.68,39128.0,70.5183,70.5183,70.4572,70.5009,39128.0
2017-05-09 13:25:00,80.69,80.73,80.61,80.67,13410.0,70.5096,70.5445,70.4397,70.4921,13410.0
2017-05-09 13:30:00,80.66,80.72,80.64,80.66,8851.0,70.4834,70.5358,70.4659,70.4834,8851.0
2017-05-09 13:35:00,80.65,80.71,80.64,80.7,7271.0,70.4746,70.5271,70.4659,70.5183,7271.0
2017-05-09 13:40:00,80.71,80.71,80.67,80.69,6965.0,70.5271,70.5271,70.4921,70.5096,6965.0
2017-05-09 13:45:00,80.69,80.75,80.69,80.72,85273.0,70.5096,70.562,70.5096,70.5358,85273.0
2017-05-09 13:50:00,80.72,80.79,80.71,80.74,26259.0,70.5358,70.597,70.5271,70.5533,26259.0
2017-05-09 13:55:00,80.75,80.75,80.71,80.71,22739.0,70.562,70.562,70.5271,70.5271,22739.0
2017-05-09 14:00:00,80.72,80.77,80.72,80.73,18821.0,70.5358,70.5795,70.5358,70.5445,18821.0
2017-05-09 14:05:00,80.74,80.74,80.66,80.71,29007.0,70.5533,70.5533,70.4834,70.5271,29007.0
2017-05-09 14:10:00,80.7,80.73,80.68,80.68,9800.0,70.5183,70.5445,70.5009,70.5009,9800.0
2017-05-09 14:15:00,80.68,80.7,80.68,80.69,8501.0,70.5009,70.5183,70.5009,70.5096,8501.0
2017-05-09 14:20:00,80.68,80.7,80.65,80.68,10448.0,70.5009,70.5183,70.4746,70.5009,10448.0
2017-05-09 14:25:00,80.67,80.71,80.67,80.68,13720.0,70.4921,70.5271,70.4921,70.5009,13720.0
2017-05-09 14:30:00,80.68,80.74,80.68,80.72,36443.0,70.5009,70.5533,70.5009,70.5358,36443.0
2017-05-09 14:35:00,80.72,80.74,80.67,80.68,9791.0,70.5358,70.5533,70.4921,70.5009,9791.0
2017-05-09 14:40:00,80.69,80.7,80.66,80.7,11860.0,70.5096,70.5183,70.4834,70.5183,11860.0
2017-05-09 14:45:00,80.7,80.76,80.69,80.7,60612.0,70.5183,70.5708,70.5096,70.5183,60612.0
2017-05-09 14:50:00,80.7,80.72,80.68,80.69,14580.0,70.5183,70.5358,70.5009,70.5096,14580.0
2017-05-09 14:55:00,80.7,80.71,80.65,80.68,28044.0,70.5183,70.5271,70.4746,70.5009,28044.0
2017-05-09 15:00:00,80.67,80.69,80.65,80.66,34514.0,70.4921,70.5096,70.4746,70.4834,34514.0
2017-05-09 15:05:00,80.67,80.67,80.62,80.65,19728.0,70.4921,70.4921,70.4484,70.4746,19728.0
2017-05-09 15:10:00,80.65,80.68,80.62,80.67,26315.0,70.4746,70.5009,70.4484,70.4921,26315.0
2017-05-09 15:15:00,80.67,80.69,80.64,80.66,34917.0,70.4921,70.5096,70.4659,70.4834,34917.0
2017-05-09 15:20:00,80.66,80.71,80.65,80.67,42612.0,70.4834,70.5271,70.4746,70.4921,42612.0
2017-05-09 15:25:00,80.67,80.71,80.66,80.66,25153.0,70.4921,70.5271,70.4834,70.4834,25153.0
2017-05-09 15:30:00,80.67,80.68,80.64,80.66,34916.0,70.4921,70.5009,70.4659,70.4834,34916.0
2017-05-09 15:35:00,80.66,80.66,80.59,80.63,40344.0,70.4834,70.4834,70.4222,70.4572,40344.0
2017-05-09 15:40:00,80.64,80.64,80.6,80.63,58247.0,70.4659,70.4659,70.4309,70.4572,58247.0
2017-05-09 15:45:00,80.64,80.76,80.62,80.76,97727.0,70.4659,70.5708,70.4484,70.5708,97727.0
2017-05-09 15:50:00,80.76,80.76,80.71,80.76,82141.0,70.5708,70.5708,70.5271,70.5708,82141.0
2017-05-09 15:55:00,80.76,80.94,80.76,80.79,259550.0,70.5708,70.7281,70.5708,70.597,259550.0
2017-05-10 09:30:00,80.84,80.94,80.53,80.76,78065.0,70.6407,70.7281,70.3698,70.5708,78065.0
2017-05-10 09:35:00,80.75,80.84,80.59,80.71,51606.0,70.562,70.6407,70.4222,70.5271,51606.0
2017-05-10 09:40:00,80.7,80.78,80.56,80.65,23374.0,70.5183,70.5882,70.396,70.4746,23374.0
2017-05-10 09:45:00,80.65,80.68,80.46,80.47,32577.0,70.4746,70.5009,70.3086,70.3174,32577.0
2017-05-10 09:50:00,80.46,80.58,80.45,80.5,60684.0,70.3086,70.4135,70.2999,70.3436,60684.0
2017-05-10 09:55:00,80.49,80.57,80.42,80.5,59346.0,70.3348,70.4047,70.2737,70.3436,59346.0
2017-05-10 10:00:00,80.52,80.55,80.45,80.45,107585.0,70.361,70.3873,70.2999,70.2999,107585.0
2017-05-10 10:05:00,80.44,80.5,80.4,80.42,34735.0,70.2911,70.3436,70.2562,70.2737,34735.0
2017-05-10 10:10:00,80.41,80.58,80.38,80.53,75093.0,70.2649,70.4135,70.2387,70.3698,75093.0
2017-05-10 10:15:00,80.53,80.56,80.5,80.52,44258.0,70.3698,70.396,70.3436,70.361,44258.0
2017-05-10 10:20:00,80.53,80.54,80.47,80.5,19929.0,70.3698,70.3785,70.3174,70.3436,19929.0
2017-05-10 10:25:00,80.5,80.55,80.45,80.45,23009.0,70.3436,70.3873,70.2999,70.2999,23009.0
2017-05-10 10:30:00,80.46,80.46,80.39,80.42,49628.0,70.3086,70.3086,70.2474,70.2737,49628.0
2017-05-10 10:35:00,80.42,80.47,80.38,80.39,50630.0,70.2737,70.3174,70.2387,70.2474,50630.0
2017-05-10 10:40:00,80.41,80.41,80.29,80.29,39461.0,70.2649,70.2649,70.1601,70.1601,39461.0
2017-05-10 10:45:00,80.29,80.34,80.27,80.27,25883.0,70.1601,70.2038,70.1426,70.1426,25883.0
2017-05-10 10:50:00,80.26,80.36,80.24,80.36,99325.0,70.1338,70.2212,70.1164,70.2212,99325.0
2017-05-10 10:55:00,80.35,80.39,80.28,80.28,76621.0,70.2125,70.2474,70.1513,70.1513,76621.0
2017-05-10 11:00:00,80.27,80.36,80.26,80.34,91637.0,70.1426,70.2212,70.1338,70.2038,91637.0
2017-05-10 11:05:00,80.32,80.35,80.29,80.3,46832.0,70.1863,70.2125,70.1601,70.1688,46832.0
2017-05-10 11:10:00,80.3,80.32,80.26,80.26,16776.0,70.1688,70.1863,70.1338,70.1338,16776.0
2017-05-10 11:15:00,80.27,80.27,80.19,80.25,25411.0,70.1426,70.1426,70.0727,70.1251,25411.0
2017-05-10 11:20:00,80.25,80.27,80.21,80.23,22921.0,70.1251,70.1426,70.0902,70.1076,22921.0
2017-05-10 11:25:00,80.23,80.29,80.2,80.28,89152.0,70.1076,70.1601,70.0814,70.1513,89152.0
2017-05-10 11:30:00,80.3,80.58,80.3,80.55,37749.0,70.1688,70.4135,70.1688,70.3873,37749.0
2017-05-10 11:35:00,80.56,80.58,80.4,80.42,116771.0,70.396,70.4135,70.2562,70.2737,116771.0
2017-05-10 11:40:00,80.42,80.48,80.39,80.46,18204.0,70.2737,70.3261,70.2474,70.3086,18204.0
2017-05-10 11:45:00,80.47,80.5,80.41,80.45,43119.0,70.3174,70.3436,70.2649,70.2999,43119.0
2017-05-10 11:50:00,80.46,80.47,80.39,80.46,27345.0,70.3086,70.3174,70.2474,70.3086,27345.0
2017-05-10 11:55:00,80.47,80.64,80.46,80.64,13405.0,70.3174,70.4659,70.3086,70.4659,13405.0
2017-05-10 12:00:00,80.63,80.67,80.61,80.65,16862.0,70.4572,70.4921,70.4397,70.4746,16862.0
2017-05-10 12:05:00,80.65,80.65,80.55,80.59,31478.0,70.4746,70.4746,70.3873,70.4222,31478.0
2017-05-10 12:10:00,80.62,80.67,80.6,80.6,13273.0,70.4484,70.4921,70.4309,70.4309,13273.0
2017-05-10 12:15:00,80.62,80.69,80.6,80.64,20406.0,70.4484,70.5096,70.4309,70.4659,20406.0
2017-05-10 12:20:00,80.65,80.7,80.65,80.7,11521.0,70.4746,70.5183,70.4746,70.5183,11521.0
2017-05-10 12:25:00,80.7,80.71,80.62,80.63,12027.0,70.5183,70.5271,70.4484,70.4572,12027.0
2017-05-10 12:30:00,80.62,80.67,80.61,80.64,9855.0,70.4484,70.4921,70.4397,70.4659,9855.0
2017-05-10 12:35:00,80.64,80.67,80.61,80.61,18718.0,70.4659,70.4921,70.4397,70.4397,18718.0
2017-05-10 12:40:00,80.62,80.64,80.59,80.64,9850.0,70.4484,70.4659,70.4222,70.4659,9850.0
2017-05-10 12:45:00,80.65,80.66,80.63,80.65,10427.0,70.4746,70.4834,70.4572,70.4746,10427.0
2017-05-10 12:50:00,80.63,80.65,80.61,80.64,10282.0,70.4572,70.4746,70.4397,70.4659,10282.0
2017-05-10 12:55:00,80.64,80.72,80.62,80.7,11385.0,70.4659,70.5358,70.4484,70.5183,11385.0
2017-05-10 13:00:00,80.71,80.77,80.69,80.77,11257.0,70.5271,70.5795,70.5096,70.5795,11257.0
2017-05-10 13:05:00,80.78,80.78,80.74,80.76,13930.0,70.5882,70.5882,70.5533,70.5708,13930.0
2017-05-10 13:10:00,80.76,80.78,80.71,80.77,11286.0,70.5708,70.5882,70.5271,70.5795,11286.0
2017-05-10 13:15:00,80.76,80.81,80.75,80.79,13055.0,70.5708,70.6145,70.562,70.597,13055.0
2017-05-10 13:20:00,80.8,80.86,80.79,80.83,20837.0,70.6057,70.6581,70.597,70.6319,20837.0
2017-05-10 13:25:00,80.83,80.88,80.79,80.87,49890.0,70.6319,70.6756,70.597,70.6669,49890.0
2017-05-10 13:30:00,80.88,80.9,80.84,80.87,16310.0,70.6756,70.6931,70.6407,70.6669,16310.0
2017-05-10 13:35:00,80.87,80.87,80.84,80.86,8295.0,70.6669,70.6669,70.6407,70.6581,8295.0
2017-05-10 13:40:00,80.85,80.89,80.85,80.85,10019.0,70.6494,70.6844,70.6494,70.6494,10019.0
2017-05-10 13:45:00,80.86,80.88,80.84,80.84,6546.0,70.6581,70.6756,70.6407,70.6407,6546.0
2017-05-10 13:50:00,80.85,80.87,80.84,80.84,6390.0,70.6494,70.6669,70.6407,70.6407,6390.0
2017-05-10 13:55:00,80.85,80.9,80.84,80.87,13936.0,70.6494,70.6931,70.6407,70.6669,13936.0
2017-05-10 14:00:00,80.85,80.85,80.82,80.83,10484.0,70.6494,70.6494,70.6232,70.6319,10484.0
2017-05-10 14:05:00,80.83,80.88,80.82,80.88,11141.0,70.6319,70.6756,70.6232,70.6756,11141.0
2017-05-10 14:10:00,80.88,80.91,80.84,80.84,27433.0,70.6756,70.7018,70.6407,70.6407,27433.0
2017-05-10 14:15:00,80.84,80.87,80.84,80.85,9131.0,70.6407,70.6669,70.6407,70.6494,9131.0
2017-05-10 14:20:00,80.84,80.88,80.83,80.84,13406.0,70.6407,70.6756,70.6319,70.6407,13406.0
2017-05-10 14:25:00,80.84,80.91,80.83,80.88,17284.0,70.6407,70.7018,70.6319,70.6756,17284.0
2017-05-10 14:30:00,80.88,80.89,80.83,80.84,16237.0,70.6756,70.6844,70.6319,70.6407,16237.0
2017-05-10 14:35:00,80.84,80.88,80.83,80.85,15645.0,70.6407,70.6756,70.6319,70.6494,15645.0
2017-05-10 14:40:00,80.85,80.87,80.84,80.84,11666.0,70.6494,70.6669,70.6407,70.6407,11666.0
2017-05-10 14:45:00,80.84,80.86,80.81,80.84,13734.0,70.6407,70.6581,70.6145,70.6407,13734.0
2017-05-10 14:50:00,80.84,80.86,80.8,80.84,13087.0,70.6407,70.6581,70.6057,70.6407,13087.0
2017-05-10 14:55:00,80.84,80.89,80.83,80.88,19140.0,70.6407,70.6844,70.6319,70.6756,19140.0
2017-05-10 15:00:00,80.89,80.9,80.84,80.84,12703.0,70.6844,70.6931,70.6407,70.6407,12703.0
2017-05-10 15:05:00,80.84,80.87,80.83,80.86,34525.0,70.6407,70.6669,70.6319,70.6581,34525.0
2017-05-10 15:10:00,80.85,80.95,80.84,80.93,16150.0,70.6494,70.7368,70.6407,70.7193,16150.0
2017-05-10 15:15:00,80.94,81.06,80.94,81.05,78581.0,70.7281,70.8329,70.7281,70.8242,78581.0
2017-05-10 15:20:00,81.04,81.04,81.0,81.03,17867.0,70.8154,70.8154,70.7805,70.8067,17867.0
2017-05-10 15:25:00,81.02,81.02,80.97,81.01,17626.0,70.798,70.798,70.7543,70.7892,17626.0
2017-05-10 15:30:00,81.01,81.02,80.95,80.98,26790.0,70.7892,70.798,70.7368,70.763,26790.0
2017-05-10 15:35:00,80.97,80.99,80.92,80.97,33945.0,70.7543,70.7717,70.7106,70.7543,33945.0
2017-05-10 15:40:00,80.97,81.06,80.96,81.05,36762.0,70.7543,70.8329,70.7455,70.8242,36762.0
2017-05-10 15:45:00,81.04,81.06,81.01,81.01,42642.0,70.8154,70.8329,70.7892,70.7892,42642.0
2017-05-10 15:50:00,81.01,81.03,80.98,80.99,63622.0,70.7892,70.8067,70.763,70.7717,63622.0
2017-05-10 15:55:00,81.0,81.11,80.97,81.05,206860.0,70.7805,70.8766,70.7543,70.8242,206860.0
2017-05-11 09:30:00,80.72,80.98,80.53,80.76,82958.0,70.993,71.2217,70.8259,71.0282,82958.0
2017-05-11 09:35:00,80.74,80.85,80.7,80.72,116702.0,71.0106,71.1074,70.9754,70.993,116702.0
2017-05-11 09:40:00,80.72,80.77,80.56,80.77,70698.0,70.993,71.037,70.8523,71.037,70698.0
2017-05-11 09:45:00,80.76,80.95,80.74,80.95,40444.0,71.0282,71.1953,71.0106,71.1953,40444.0
2017-05-11 09:50:00,80.95,80.95,80.78,80.94,37924.0,71.1953,71.1953,71.0458,71.1865,37924.0
2017-05-11 09:55:00,80.92,80.93,80.76,80.86,23732.0,71.1689,71.1777,71.0282,71.1162,23732.0
2017-05-11 10:00:00,80.89,81.0,80.85,80.99,25868.0,71.1425,71.2393,71.1074,71.2305,25868.0
2017-05-11 10:05:00,80.99,80.99,80.89,80.91,43876.0,71.2305,71.2305,71.1425,71.1601,43876.0
2017-05-11 10:10:00,80.91,80.91,80.78,80.8,35344.0,71.1601,71.1601,71.0458,71.0634,35344.0
2017-05-11 10:15:00,80.78,80.87,80.77,80.87,22529.0,71.0458,71.125,71.037,71.125,22529.0
2017-05-11 10:20:00,80.86,80.88,80.77,80.83,37248.0,71.1162,71.1338,71.037,71.0898,37248.0
2017-05-11 10:25:00,80.83,80.83,80.73,80.75,20857.0,71.0898,71.0898,71.0018,71.0194,20857.0
2017-05-11 10:30:00,80.75,80.78,80.7,80.71,25749.0,71.0194,71.0458,70.9754,70.9842,25749.0
2017-05-11 10:35:00,80.71,80.78,80.71,80.76,36958.0,70.9842,71.0458,70.9842,71.0282,36958.0
2017-05-11 10:40:00,80.77,80.79,80.68,80.68,65557.0,71.037,71.0546,70.9579,70.9579,65557.0
2017-05-11 10:45:00,80.69,80.7,80.54,80.6,91664.0,70.9666,70.9754,70.8347,70.8875,91664.0
2017-05-11 10:50:00,80.59,80.63,80.52,80.56,81301.0,70.8787,70.9139,70.8171,70.8523,81301.0
2017-05-11 10:55:00,80.56,80.58,80.53,80.56,13242.0,70.8523,70.8699,70.8259,70.8523,13242.0
2017-05-11 11:00:00,80.55,80.59,80.51,80.56,122581.0,70.8435,70.8787,70.8083,70.8523,122581.0
2017-05-11 11:05:00,80.56,80.57,80.51,80.53,26424.0,70.8523,70.8611,70.8083,70.8259,26424.0
2017-05-11 11:10:00,80.53,80.53,80.45,80.45,21046.0,70.8259,70.8259,70.7556,70.7556,21046.0
2017-05-11 11:15:00,80.45,80.45,80.34,80.38,37146.0,70.7556,70.7556,70.6588,70.694,37146.0
2017-05-11 11:20:00,80.38,80.38,80.21,80.21,24475.0,70.694,70.694,70.5445,70.5445,24475.0
2017-05-11 11:25:00,80.22,80.22,80.01,80.03,73073.0,70.5533,70.5533,70.3686,70.3862,73073.0
2017-05-11 11:30:00,80.03,80.16,80.03,80.14,128982.0,70.3862,70.5005,70.3862,70.4829,128982.0
2017-05-11 11:35:00,80.13,80.27,80.13,80.15,40573.0,70.4741,70.5973,70.4741,70.4917,40573.0
2017-05-11 11:40:00,80.15,80.17,80.1,80.17,27350.0,70.4917,70.5093,70.4477,70.5093,27350.0
2017-05-11 11:45:00,80.17,80.17,80.09,80.1,37149.0,70.5093,70.5093,70.439,70.4477,37149.0
2017-05-11 11:50:00,80.1,80.11,79.95,79.97,39243.0,70.4477,70.4565,70.3158,70.3334,39243.0
2017-05-11 11:55:00,79.98,79.98,79.91,79.92,18495.0,70.3422,70.3422,70.2806,70.2894,18495.0
2017-05-11 12:00:00,79.93,80.07,79.92,80.06,32070.0,70.2982,70.4214,70.2894,70.4126,32070.0
2017-05-11 12:05:00,80.06,80.11,80.05,80.09,24326.0,70.4126,70.4565,70.4038,70.439,24326.0
2017-05-11 12:10:00,80.09,80.16,80.09,80.11,26670.0,70.439,70.5005,70.439,70.4565,26670.0
2017-05-11 12:15:00,80.11,80.26,80.1,80.25,59009.0,70.4565,70.5885,70.4477,70.5797,59009.0
2017-05-11 12:20:00,80.24,80.33,80.23,80.26,19396.0,70.5709,70.65,70.5621,70.5885,19396.0
2017-05-11 12:25:00,80.25,80.26,80.17,80.17,27563.0,70.5797,70.5885,70.5093,70.5093,27563.0
2017-05-11 12:30:00,80.17,80.24,80.16,80.21,25645.0,70.5093,70.5709,70.5005,70.5445,25645.0
2017-05-11 12:35:00,80.2,80.3,80.2,80.25,14713.0,70.5357,70.6236,70.5357,70.5797,14713.0
2017-05-11 12:40:00,80.24,80.36,80.24,80.36,7820.0,70.5709,70.6764,70.5709,70.6764,7820.0
2017-05-11 12:45:00,80.36,80.37,80.31,80.37,18329.0,70.6764,70.6852,70.6324,70.6852,18329.0
2017-05-11 12:50:00,80.38,80.38,80.29,80.3,20667.0,70.694,70.694,70.6149,70.6236,20667.0
2017-05-11 12:55:00,80.3,80.33,80.27,80.33,47491.0,70.6236,70.65,70.5973,70.65,47491.0
2017-05-11 13:00:00,80.34,80.38,80.3,80.3,25193.0,70.6588,70.694,70.6236,70.6236,25193.0
2017-05-11 13:05:00,80.31,80.33,80.28,80.28,58287.0,70.6324,70.65,70.6061,70.6061,58287.0
2017-05-11 13:10:00,80.29,80.37,80.29,80.33,13713.0,70.6149,70.6852,70.6149,70.65,13713.0
2017-05-11 13:15:00,80.32,80.44,80.32,80.43,15297.0,70.6412,70.7468,70.6412,70.738,15297.0
2017-05-11 13:20:00,80.44,80.47,80.4,80.46,12712.0,70.7468,70.7732,70.7116,70.7644,12712.0
2017-05-11 13:25:00,80.46,80.47,80.42,80.44,14002.0,70.7644,70.7732,70.7292,70.7468,14002.0
2017-05-11 13:30:00,80.44,80.5,80.44,80.47,8944.0,70.7468,70.7995,70.7468,70.7732,8944.0
2017-05-11 13:35:00,80.47,80.5,80.44,80.5,16385.0,70.7732,70.7995,70.7468,70.7995,16385.0
2017-05-11 13:40:00,80.5,80.6,80.46,80.48,58020.0,70.7995,70.8875,70.7644,70.782,58020.0
2017-05-11 13:45:00,80.5,80.56,80.47,80.51,44113.0,70.7995,70.8523,70.7732,70.8083,44113.0
2017-05-11 13:50:00,80.5,80.5,80.42,80.48,45803.0,70.7995,70.7995,70.7292,70.782,45803.0
2017-05-11 13:55:00,80.48,80.49,80.44,80.45,7177.0,70.782,70.7908,70.7468,70.7556,7177.0
2017-05-11 14:00:00,80.47,80.47,80.36,80.36,20272.0,70.7732,70.7732,70.6764,70.6764,20272.0
2017-05-11 14:05:00,80.37,80.38,80.33,80.36,27908.0,70.6852,70.694,70.65,70.6764,27908.0
2017-05-11 14:10:00,80.35,80.35,80.21,80.26,38809.0,70.6676,70.6676,70.5445,70.5885,38809.0
2017-05-11 14:15:00,80.26,80.32,80.2,80.29,30070.0,70.5885,70.6412,70.5357,70.6149,30070.0
2017-05-11 14:20:00,80.29,80.34,80.25,80.26,20540.0,70.6149,70.6588,70.5797,70.5885,20540.0
2017-05-11 14:25:00,80.27,80.3,80.24,80.25,23863.0,70.5973,70.6236,70.5709,70.5797,23863.0
2017-05-11 14:30:00,80.25,80.28,80.22,80.26,29636.0,70.5797,70.6061,70.5533,70.5885,29636.0
2017-05-11 14:35:00,80.26,80.28,80.18,80.21,37124.0,70.5885,70.6061,70.5181,70.5445,37124.0
2017-05-11 14:40:00,80.21,80.26,80.18,80.2,16779.0,70.5445,70.5885,70.5181,70.5357,16779.0
2017-05-11 14:45:00,80.2,80.23,80.19,80.2,24851.0,70.5357,70.5621,70.5269,70.5357,24851.0
2017-05-11 14:50:00,80.19,80.25,80.19,80.25,18482.0,70.5269,70.5797,70.5269,70.5797,18482.0
2017-05-11 14:55:00,80.25,80.25,80.19,80.19,23690.0,70.5797,70.5797,70.5269,70.5269,23690.0
2017-05-11 15:00:00,80.2,80.23,80.13,80.15,26398.0,70.5357,70.5621,70.4741,70.4917,26398.0
2017-05-11 15:05:00,80.13,80.19,80.11,80.15,45236.0,70.4741,70.5269,70.4565,70.4917,45236.0
2017-05-11 15:10:00,80.15,80.25,80.14,80.2,47841.0,70.4917,70.5797,70.4829,70.5357,47841.0
2017-05-11 15:15:00,80.19,80.2,80.14,80.15,53166.0,70.5269,70.5357,70.4829,70.4917,53166.0
2017-05-11 15:20:00,80.15,80.15,80.12,80.12,55916.0,70.4917,70.4917,70.4653,70.4653,55916.0
2017-05-11 15:25:00,80.12,80.21,80.12,80.2,50742.0,70.4653,70.5445,70.4653,70.5357,50742.0
2017-05-11 15:30:00,80.2,80.22,80.16,80.16,54694.0,70.5357,70.5533,70.5005,70.5005,54694.0
2017-05-11 15:35:00,80.16,80.27,80.15,80.27,76996.0,70.5005,70.5973,70.4917,70.5973,76996.0
2017-05-11 15:40:00,80.27,80.28,80.21,80.25,82502.0,70.5973,70.6061,70.5445,70.5797,82502.0
2017-05-11 15:45:00,80.25,80.27,80.23,80.24,85826.0,70.5797,70.5973,70.5621,70.5709,85826.0
2017-05-11 15:50:00,80.23,80.29,80.23,80.25,97419.0,70.5621,70.6149,70.5621,70.5797,97419.0
2017-05-11 15:55:00,80.26,80.26,80.2,80.23,195915.0,70.5885,70.5885,70.5357,70.5621,195915.0
2017-05-12 09:30:00,80.33,80.53,80.31,80.42,50755.0,70.65,70.8259,70.6324,70.7292,50755.0
2017-05-12 09:35:00,80.42,80.57,80.4,80.57,19836.0,70.7292,70.8611,70.7116,70.8611,19836.0
2017-05-12 09:40:00,80.56,80.61,80.5,80.51,11280.0,70.8523,70.8963,70.7995,70.8083,11280.0
2017-05-12 09:45:00,80.52,80.57,80.48,80.5,34817.0,70.8171,70.8611,70.782,70.7995,34817.0
2017-05-12 09:50:00,80.5,80.5,80.26,80.27,67652.0,70.7995,70.7995,70.5885,70.5973,67652.0
2017-05-12 09:55:00,80.27,80.28,80.14,80.14,31106.0,70.5973,70.6061,70.4829,70.4829,31106.0
2017-05-12 10:00:00,80.14,80.17,79.94,79.94,63196.0,70.4829,70.5093,70.307,70.307,63196.0
2017-05-12 10:05:00,79.93,80.07,79.91,79.99,43466.0,70.2982,70.4214,70.2806,70.351,43466.0
2017-05-12 10:10:00,80.0,80.06,79.98,80.04,21582.0,70.3598,70.4126,70.3422,70.395,21582.0
2017-05-12 10:15:00,80.03,80.04,80.0,80.01,20110.0,70.3862,70.395,70.3598,70.3686,20110.0
2017-05-12 10:20:00,80.01,80.02,79.82,79.89,79029.0,70.3686,70.3774,70.2015,70.2631,79029.0
2017-05-12 10:25:00,79.89,79.92,79.85,79.9,36277.0,70.2631,70.2894,70.2279,70.2718,36277.0
2017-05-12 10:30:00,79.91,80.04,79.87,79.98,46638.0,70.2806,70.395,70.2455,70.3422,46638.0
2017-05-12 10:35:00,79.99,80.0,79.86,79.9,41852.0,70.351,70.3598,70.2367,70.2718,41852.0
2017-05-12 10:40:00,79.9,79.96,79.86,79.96,78339.0,70.2718,70.3246,70.2367,70.3246,78339.0
2017-05-12 10:45:00,79.98,80.0,79.87,79.89,42086.0,70.3422,70.3598,70.2455,70.2631,42086.0
2017-05-12 10:50:00,79.9,79.98,79.87,79.94,62079.0,70.2718,70.3422,70.2455,70.307,62079.0
2017-05-12 10:55:00,79.93,79.98,79.88,79.89,20225.0,70.2982,70.3422,70.2543,70.2631,20225.0
2017-05-12 11:00:00,79.88,79.9,79.76,79.78,44819.0,70.2543,70.2718,70.1487,70.1663,44819.0
2017-05-12 11:05:00,79.79,79.87,79.74,79.87,51452.0,70.1751,70.2455,70.1311,70.2455,51452.0
2017-05-12 11:10:00,79.87,79.93,79.84,79.92,25094.0,70.2455,70.2982,70.2191,70.2894,25094.0
2017-05-12 11:15:00,79.92,79.93,79.85,79.93,17473.0,70.2894,70.2982,70.2279,70.2982,17473.0
2017-05-12 11:20:00,79.93,80.03,79.93,80.02,18326.0,70.2982,70.3862,70.2982,70.3774,18326.0
2017-05-12 11:25:00,80.02,80.08,80.0,80.02,22945.0,70.3774,70.4302,70.3598,70.3774,22945.0
2017-05-12 11:30:00,80.02,80.12,80.02,80.11,24718.0,70.3774,70.4653,70.3774,70.4565,24718.0
2017-05-12 11:35:00,80.12,80.14,80.05,80.09,16809.0,70.4653,70.4829,70.4038,70.439,16809.0
2017-05-12 11:40:00,80.08,80.1,80.05,80.07,17774.0,70.4302,70.4477,70.4038,70.4214,17774.0
2017-05-12 11:45:00,80.06,80.06,80.01,80.04,19743.0,70.4126,70.4126,70.3686,70.395,19743.0
2017-05-12 11:50:00,80.05,80.14,80.03,80.12,15366.0,70.4038,70.4829,70.3862,70.4653,15366.0
2017-05-12 11:55:00,80.11,80.12,80.08,80.11,16134.0,70.4565,70.4653,70.4302,70.4565,16134.0
2017-05-12 12:00:00,80.1,80.14,80.08,80.1,20452.0,70.4477,70.4829,70.4302,70.4477,20452.0
2017-05-12 12:05:00,80.1,80.11,80.06,80.06,11362.0,70.4477,70.4565,70.4126,70.4126,11362.0
2017-05-12 12:10:00,80.06,80.16,80.06,80.14,10484.0,70.4126,70.5005,70.4126,70.4829,10484.0
2017-05-12 12:15:00,80.13,80.16,80.12,80.14,7286.0,70.4741,70.5005,70.4653,70.4829,7286.0
2017-05-12 12:20:00,80.13,80.14,80.08,80.09,13973.0,70.4741,70.4829,70.4302,70.439,13973.0
2017-05-12 12:25:00,80.09,80.11,80.06,80.08,14397.0,70.439,70.4565,70.4126,70.4302,14397.0
2017-05-12 12:30:00,80.09,80.11,80.07,80.11,8266.0,70.439,70.4565,70.4214,70.4565,8266.0
2017-05-12 12:35:00,80.11,80.17,80.11,80.16,13565.0,70.4565,70.5093,70.4565,70.5005,13565.0
2017-05-12 12:40:00,80.16,80.16,80.13,80.14,10147.0,70.5005,70.5005,70.4741,70.4829,10147.0
2017-05-12 12:45:00,80.14,80.14,80.07,80.09,14086.0,70.4829,70.4829,70.4214,70.439,14086.0
2017-05-12 12:50:00,80.09,80.1,80.06,80.07,14450.0,70.439,70.4477,70.4126,70.4214,14450.0
2017-05-12 12:55:00,80.06,80.08,80.04,80.06,12697.0,70.4126,70.4302,70.395,70.4126,12697.0
2017-05-12 13:00:00,80.06,80.06,80.0,80.03,17607.0,70.4126,70.4126,70.3598,70.3862,17607.0
2017-05-12 13:05:00,80.04,80.04,79.98,80.01,15136.0,70.395,70.395,70.3422,70.3686,15136.0
2017-05-12 13:10:00,80.0,80.01,79.97,79.97,14476.0,70.3598,70.3686,70.3334,70.3334,14476.0
2017-05-12 13:15:00,79.98,79.99,79.96,79.97,13311.0,70.3422,70.351,70.3246,70.3334,13311.0
2017-05-12 13:20:00,79.97,79.98,79.96,79.98,11088.0,70.3334,70.3422,70.3246,70.3422,11088.0
2017-05-12 13:25:00,79.98,79.98,79.92,79.92,14663.0,70.3422,70.3422,70.2894,70.2894,14663.0
2017-05-12 13:30:00,79.93,79.94,79.91,79.91,13888.0,70.2982,70.307,70.2806,70.2806,13888.0
2017-05-12 13:35:00,79.92,79.94,79.91,79.92,14649.0,70.2894,70.307,70.2806,70.2894,14649.0
2017-05-12 13:40:00,79.92,79.94,79.88,79.88,29074.0,70.2894,70.307,70.2543,70.2543,29074.0
2017-05-12 13:45:00,79.89,79.92,79.88,79.9,57267.0,70.2631,70.2894,70.2543,70.2718,57267.0
2017-05-12 13:50:00,79.9,80.04,79.9,80.0,24217.0,70.2718,70.395,70.2718,70.3598,24217.0
2017-05-12 13:55:00,80.0,80.02,79.96,80.01,8562.0,70.3598,70.3774,70.3246,70.3686,8562.0
2017-05-12 14:00:00,80.02,80.03,79.99,80.03,14011.0,70.3774,70.3862,70.351,70.3862,14011.0
2017-05-12 14:05:00,80.03,80.07,80.0,80.06,38705.0,70.3862,70.4214,70.3598,70.4126,38705.0
2017-05-12 14:10:00,80.07,80.12,80.0,80.11,24759.0,70.4214,70.4653,70.3598,70.4565,24759.0
2017-05-12 14:15:00,80.1,80.1,80.04,80.05,11616.0,70.4477,70.4477,70.395,70.4038,11616.0
2017-05-12 14:20:00,80.05,80.05,79.99,80.0,29643.0,70.4038,70.4038,70.351,70.3598,29643.0
2017-05-12 14:25:00,79.98,80.0,79.89,79.95,62353.0,70.3422,70.3598,70.2631,70.3158,62353.0
2017-05-12 14:30:00,79.95,79.97,79.94,79.97,18547.0,70.3158,70.3334,70.307,70.3334,18547.0
2017-05-12 14:35:00,79.98,80.0,79.96,79.98,13024.0,70.3422,70.3598,70.3246,70.3422,13024.0
2017-05-12 14:40:00,79.98,80.03,79.94,79.99,35611.0,70.3422,70.3862,70.307,70.351,35611.0
2017-05-12 14:45:00,80.0,80.0,79.96,79.98,16886.0,70.3598,70.3598,70.3246,70.3422,16886.0
2017-05-12 14:50:00,79.98,80.0,79.96,80.0,10961.0,70.3422,70.3598,70.3246,70.3598,10961.0
2017-05-12 14:55:00,79.99,80.02,79.94,79.96,51955.0,70.351,70.3774,70.307,70.3246,51955.0
2017-05-12 15:00:00,79.96,79.99,79.94,79.97,14100.0,70.3246,70.351,70.307,70.3334,14100.0
2017-05-12 15:05:00,79.98,79.99,79.93,79.99,81306.0,70.3422,70.351,70.2982,70.351,81306.0
2017-05-12 15:10:00,79.99,80.0,79.97,79.97,14023.0,70.351,70.3598,70.3334,70.3334,14023.0
2017-05-12 15:15:00,79.97,80.02,79.96,79.99,31880.0,70.3334,70.3774,70.3246,70.351,31880.0
2017-05-12 15:20:00,80.0,80.07,80.0,80.05,26698.0,70.3598,70.4214,70.3598,70.4038,26698.0
2017-05-12 15:25:00,80.04,80.08,80.04,80.06,23772.0,70.395,70.4302,70.395,70.4126,23772.0
2017-05-12 15:30:00,80.06,80.07,80.01,80.06,27165.0,70.4126,70.4214,70.3686,70.4126,27165.0
2017-05-12 15:35:00,80.06,80.09,80.05,80.07,28081.0,70.4126,70.439,70.4038,70.4214,28081.0
2017-05-12 15:40:00,80.07,80.13,80.07,80.12,32724.0,70.4214,70.4741,70.4214,70.4653,32724.0
2017-05-12 15:45:00,80.12,80.13,80.09,80.11,58854.0,70.4653,70.4741,70.439,70.4565,58854.0
2017-05-12 15:50:00,80.11,80.14,80.08,80.14,48373.0,70.4565,70.4829,70.4302,70.4829,48373.0
2017-05-12 15:55:00,80.14,80.18,80.11,80.14,117128.0,70.4829,70.5181,70.4565,70.4829,117128.0
2017-05-15 09:30:00,80.19,80.25,79.74,79.77,140370.0,70.5269,70.5797,70.1311,70.1575,140370.0
2017-05-15 09:35:00,79.78,79.94,79.73,79.8,74654.0,70.1663,70.307,70.1223,70.1839,74654.0
2017-05-15 09:40:00,79.79,79.87,79.71,79.84,34515.0,70.1751,70.2455,70.1047,70.2191,34515.0
2017-05-15 09:45:00,79.85,79.96,79.82,79.82,57983.0,70.2279,70.3246,70.2015,70.2015,57983.0
2017-05-15 09:50:00,79.86,79.94,79.82,79.9,42707.0,70.2367,70.307,70.2015,70.2718,42707.0
2017-05-15 09:55:00,79.9,79.98,79.84,79.94,20494.0,70.2718,70.3422,70.2191,70.307,20494.0
2017-05-15 10:00:00,79.94,80.01,79.92,79.96,46415.0,70.307,70.3686,70.2894,70.3246,46415.0
2017-05-15 10:05:00,79.97,79.97,79.83,79.89,49451.0,70.3334,70.3334,70.2103,70.2631,49451.0
2017-05-15 10:10:00,79.89,79.91,79.6,79.61,68958.0,70.2631,70.2806,70.008,70.0168,68958.0
2017-05-15 10:15:00,79.61,79.7,79.53,79.66,55452.0,70.0168,70.0959,69.9464,70.0608,55452.0
2017-05-15 10:20:00,79.68,79.69,79.43,79.65,159689.0,70.0784,70.0872,69.8585,70.052,159689.0
2017-05-15 10:25:00,79.68,79.9,79.67,79.88,48392.0,70.0784,70.2718,70.0696,70.2543,48392.0
2017-05-15 10:30:00,79.88,79.99,79.84,79.95,57921.0,70.2543,70.351,70.2191,70.3158,57921.0
2017-05-15 10:35:00,79.97,80.03,79.96,79.98,32128.0,70.3334,70.3862,70.3246,70.3422,32128.0
2017-05-15 10:40:00,79.98,80.0,79.92,79.95,23398.0,70.3422,70.3598,70.2894,70.3158,23398.0
2017-05-15 10:45:00,79.95,80.01,79.91,80.0,41311.0,70.3158,70.3686,70.2806,70.3598,41311.0
2017-05-15 10:50:00,80.0,80.04,79.96,80.02,54571.0,70.3598,70.395,70.3246,70.3774,54571.0
2017-05-15 10:55:00,80.03,80.24,79.97,80.19,21108.0,70.3862,70.5709,70.3334,70.5269,21108.0
2017-05-15 11:00:00,80.19,80.2,80.12,80.15,20518.0,70.5269,70.5357,70.4653,70.4917,20518.0
2017-05-15 11:05:00,80.14,80.27,80.13,80.25,25657.0,70.4829,70.5973,70.4741,70.5797,25657.0
2017-05-15 11:10:00,80.26,80.27,80.21,80.27,23908.0,70.5885,70.5973,70.5445,70.5973,23908.0
2017-05-15 11:15:00,80.26,80.32,80.25,80.31,20858.0,70.5885,70.6412,70.5797,70.6324,20858.0
2017-05-15 11:20:00,80.31,80.39,80.31,80.37,25532.0,70.6324,70.7028,70.6324,70.6852,25532.0
2017-05-15 11:25:00,80.37,80.43,80.34,80.36,31700.0,70.6852,70.738,70.6588,70.6764,31700.0
2017-05-15 11:30:00,80.36,80.41,80.27,80.39,27064.0,70.6764,70.7204,70.5973,70.7028,27064.0
2017-05-15 11:35:00,80.4,80.4,80.29,80.34,18059.0,70.7116,70.7116,70.6149,70.6588,18059.0
2017-05-15 11:40:00,80.33,80.38,80.31,80.37,9821.0,70.65,70.694,70.6324,70.6852,9821.0
2017-05-15 11:45:00,80.38,80.39,80.29,80.31,13716.0,70.694,70.7028,70.6149,70.6324,13716.0
2017-05-15 11:50:00,80.3,80.35,80.27,80.27,11597.0,70.6236,70.6676,70.5973,70.5973,11597.0
2017-05-15 11:55:00,80.29,80.33,80.28,80.33,11341.0,70.6149,70.65,70.6061,70.65,11341.0
2017-05-15 12:00:00,80.3,80.4,80.26,80.4,26827.0,70.6236,70.7116,70.5885,70.7116,26827.0
2017-05-15 12:05:00,80.41,80.41,80.37,80.39,8351.0,70.7204,70.7204,70.6852,70.7028,8351.0
2017-05-15 12:10:00,80.38,80.43,80.37,80.43,6743.0,70.694,70.738,70.6852,70.738,6743.0
2017-05-15 12:15:00,80.44,80.44,80.42,80.44,10135.0,70.7468,70.7468,70.7292,70.7468,10135.0
2017-05-15 12:20:00,80.43,80.47,80.42,80.42,8404.0,70.738,70.7732,70.7292,70.7292,8404.0
2017-05-15 12:25:00,80.43,80.45,80.41,80.44,11564.0,70.738,70.7556,70.7204,70.7468,11564.0
2017-05-15 12:30:00,80.45,80.45,80.42,80.44,7600.0,70.7556,70.7556,70.7292,70.7468,7600.0
2017-05-15 12:35:00,80.44,80.44,80.42,80.43,8436.0,70.7468,70.7468,70.7292,70.738,8436.0
2017-05-15 12:40:00,80.43,80.48,80.43,80.47,8305.0,70.738,70.782,70.738,70.7732,8305.0
2017-05-15 12:45:00,80.47,80.47,80.43,80.45,9774.0,70.7732,70.7732,70.738,70.7556,9774.0
2017-05-15 12:50:00,80.45,80.47,80.44,80.45,11071.0,70.7556,70.7732,70.7468,70.7556,11071.0
2017-05-15 12:55:00,80.46,80.47,80.42,80.44,10342.0,70.7644,70.7732,70.7292,70.7468,10342.0
2017-05-15 13:00:00,80.45,80.46,80.44,80.45,6765.0,70.7556,70.7644,70.7468,70.7556,6765.0
2017-05-15 13:05:00,80.47,80.48,80.45,80.47,14652.0,70.7732,70.782,70.7556,70.7732,14652.0
2017-05-15 13:10:00,80.47,80.49,80.47,80.48,7158.0,70.7732,70.7908,70.7732,70.782,7158.0
2017-05-15 13:15:00,80.48,80.48,80.44,80.44,8511.0,70.782,70.782,70.7468,70.7468,8511.0
2017-05-15 13:20:00,80.44,80.46,80.42,80.44,9621.0,70.7468,70.7644,70.7292,70.7468,9621.0
2017-05-15 13:25:00,80.44,80.45,80.41,80.44,8974.0,70.7468,70.7556,70.7204,70.7468,8974.0
2017-05-15 13:30:00,80.43,80.47,80.41,80.43,9685.0,70.738,70.7732,70.7204,70.738,9685.0
2017-05-15 13:35:00,80.43,80.46,80.42,80.46,5924.0,70.738,70.7644,70.7292,70.7644,5924.0
2017-05-15 13:40:00,80.46,80.46,80.39,80.4,23959.0,70.7644,70.7644,70.7028,70.7116,23959.0
2017-05-15 13:45:00,80.4,80.41,80.34,80.34,23416.0,70.7116,70.7204,70.6588,70.6588,23416.0
2017-05-15 13:50:00,80.35,80.37,80.34,80.37,13466.0,70.6676,70.6852,70.6588,70.6852,13466.0
2017-05-15 13:55:00,80.36,80.41,80.36,80.4,9445.0,70.6764,70.7204,70.6764,70.7116,9445.0
2017-05-15 14:00:00,80.39,80.39,80.37,80.37,6529.0,70.7028,70.7028,70.6852,70.6852,6529.0
2017-05-15 14:05:00,80.36,80.37,80.32,80.33,12078.0,70.6764,70.6852,70.6412,70.65,12078.0
2017-05-15 14:10:00,80.34,80.36,80.32,80.35,11246.0,70.6588,70.6764,70.6412,70.6676,11246.0
2017-05-15 14:15:00,80.35,80.35,80.3,80.32,11690.0,70.6676,70.6676,70.6236,70.6412,11690.0
2017-05-15 14:20:00,80.31,80.32,80.29,80.29,11583.0,70.6324,70.6412,70.6149,70.6149,11583.0
2017-05-15 14:25:00,80.3,80.3,80.23,80.29,22851.0,70.6236,70.6236,70.5621,70.6149,22851.0
2017-05-15 14:30:00,80.27,80.31,80.24,80.29,17045.0,70.5973,70.6324,70.5709,70.6149,17045.0
2017-05-15 14:35:00,80.28,80.35,80.28,80.35,7737.0,70.6061,70.6676,70.6061,70.6676,7737.0
2017-05-15 14:40:00,80.35,80.37,80.35,80.36,8904.0,70.6676,70.6852,70.6676,70.6764,8904.0
2017-05-15 14:45:00,80.36,80.37,80.3,80.33,25011.0,70.6764,70.6852,70.6236,70.65,25011.0
2017-05-15 14:50:00,80.33,80.36,80.31,80.34,9505.0,70.65,70.6764,70.6324,70.6588,9505.0
2017-05-15 14:55:00,80.34,80.34,80.31,80.31,8171.0,70.6588,70.6588,70.6324,70.6324,8171.0
2017-05-15 15:00:00,80.32,80.36,80.32,80.35,15050.0,70.6412,70.6764,70.6412,70.6676,15050.0
2017-05-15 15:05:00,80.34,80.35,80.29,80.29,14587.0,70.6588,70.6676,70.6149,70.6149,14587.0
2017-05-15 15:10:00,80.29,80.29,80.24,80.29,18711.0,70.6149,70.6149,70.5709,70.6149,18711.0
2017-05-15 15:15:00,80.3,80.3,80.26,80.27,12313.0,70.6236,70.6236,70.5885,70.5973,12313.0
2017-05-15 15:20:00,80.26,80.29,80.24,80.29,18203.0,70.5885,70.6149,70.5709,70.6149,18203.0
2017-05-15 15:25:00,80.29,80.33,80.28,80.31,15929.0,70.6149,70.65,70.6061,70.6324,15929.0
2017-05-15 15:30:00,80.31,80.31,80.25,80.27,39564.0,70.6324,70.6324,70.5797,70.5973,39564.0
2017-05-15 15:35:00,80.27,80.28,80.26,80.27,19271.0,70.5973,70.6061,70.5885,70.5973,19271.0
2017-05-15 15:40:00,80.27,80.28,80.23,80.27,49384.0,70.5973,70.6061,70.5621,70.5973,49384.0
2017-05-15 15:45:00,80.27,80.37,80.26,80.37,32455.0,70.5973,70.6852,70.5885,70.6852,32455.0
2017-05-15 15:50:00,80.38,80.38,80.32,80.33,35902.0,70.694,70.694,70.6412,70.65,35902.0
2017-05-15 15:55:00,80.33,80.34,80.29,80.31,70661.0,70.65,70.6588,70.6149,70.6324,70661.0
2017-05-16 09:30:00,80.23,80.3,79.12,79.16,196612.0,70.5621,70.6236,69.5858,69.621,196612.0
2017-05-16 09:35:00,79.16,79.7,79.16,79.6,55354.0,69.621,70.0959,69.621,70.008,55354.0
2017-05-16 09:40:00,79.62,79.81,79.53,79.58,107517.0,70.0256,70.1927,69.9464,69.9904,107517.0
2017-05-16 09:45:00,79.58,79.59,79.38,79.47,51311.0,69.9904,69.9992,69.8145,69.8937,51311.0
2017-05-16 09:50:00,79.48,79.5,79.03,79.04,113796.0,69.9025,69.92,69.5067,69.5155,113796.0
2017-05-16 09:55:00,79.05,79.11,78.69,78.9,217264.0,69.5243,69.577,69.2077,69.3923,217264.0
2017-05-16 10:00:00,78.92,79.15,78.79,79.06,153809.0,69.4099,69.6122,69.2956,69.5331,153809.0
2017-05-16 10:05:00,79.07,79.13,78.82,78.85,110285.0,69.5419,69.5946,69.322,69.3484,110285.0
2017-05-16 10:10:00,78.86,78.93,78.82,78.84,104267.0,69.3572,69.4187,69.322,69.3396,104267.0
2017-05-16 10:15:00,78.84,78.86,78.71,78.77,104777.0,69.3396,69.3572,69.2252,69.278,104777.0
2017-05-16 10:20:00,78.77,78.8,78.72,78.8,77809.0,69.278,69.3044,69.234,69.3044,77809.0
2017-05-16 10:25:00,78.79,79.04,78.78,79.04,163685.0,69.2956,69.5155,69.2868,69.5155,163685.0
2017-05-16 10:30:00,79.03,79.11,78.98,79.05,67005.0,69.5067,69.577,69.4627,69.5243,67005.0
2017-05-16 10:35:00,79.05,79.38,79.01,79.21,87376.0,69.5243,69.8145,69.4891,69.665,87376.0
2017-05-16 10:40:00,79.16,79.2,79.04,79.09,188072.0,69.621,69.6562,69.5155,69.5595,188072.0
2017-05-16 10:45:00,79.1,79.1,78.86,78.87,70590.0,69.5682,69.5682,69.3572,69.366,70590.0
2017-05-16 10:50:00,78.87,78.9,78.71,78.74,57922.0,69.366,69.3923,69.2252,69.2516,57922.0
2017-05-16 10:55:00,78.74,78.75,78.6,78.69,117373.0,69.2516,69.2604,69.1285,69.2077,117373.0
2017-05-16 11:00:00,78.7,78.71,78.64,78.67,87128.0,69.2164,69.2252,69.1637,69.1901,87128.0
2017-05-16 11:05:00,78.67,78.83,78.63,78.82,84006.0,69.1901,69.3308,69.1549,69.322,84006.0
2017-05-16 11:10:00,78.82,78.88,78.77,78.87,60976.0,69.322,69.3748,69.278,69.366,60976.0
2017-05-16 11:15:00,78.87,78.87,78.76,78.78,35093.0,69.366,69.366,69.2692,69.2868,35093.0
2017-05-16 11:20:00,78.78,78.78,78.7,78.74,46183.0,69.2868,69.2868,69.2164,69.2516,46183.0
2017-05-16 11:25:00,78.74,78.76,78.71,78.71,24096.0,69.2516,69.2692,69.2252,69.2252,24096.0
2017-05-16 11:30:00,78.7,78.7,78.56,78.65,60375.0,69.2164,69.2164,69.0933,69.1725,60375.0
2017-05-16 11:35:00,78.65,78.72,78.62,78.69,37183.0,69.1725,69.234,69.1461,69.2077,37183.0
2017-05-16 11:40:00,78.69,78.73,78.63,78.64,47373.0,69.2077,69.2428,69.1549,69.1637,47373.0
2017-05-16 11:45:00,78.64,78.64,78.49,78.55,71586.0,69.1637,69.1637,69.0318,69.0845,71586.0
2017-05-16 11:50:00,78.55,78.58,78.44,78.44,92374.0,69.0845,69.1109,68.9878,68.9878,92374.0
2017-05-16 11:55:00,78.45,78.55,78.4,78.53,45812.0,68.9966,69.0845,68.9526,69.0669,45812.0
2017-05-16 12:00:00,78.53,78.54,78.43,78.46,57483.0,69.0669,69.0757,68.979,69.0054,57483.0
2017-05-16 12:05:00,78.48,78.56,78.46,78.54,91640.0,69.023,69.0933,69.0054,69.0757,91640.0
2017-05-16 12:10:00,78.55,78.56,78.49,78.51,39489.0,69.0845,69.0933,69.0318,69.0493,39489.0
2017-05-16 12:15:00,78.5,78.82,78.43,78.77,221821.0,69.0406,69.322,68.979,69.278,221821.0
2017-05-16 12:20:00,78.78,78.97,78.77,78.94,111570.0,69.2868,69.4539,69.278,69.4275,111570.0
2017-05-16 12:25:00,78.95,79.04,78.92,78.99,54329.0,69.4363,69.5155,69.4099,69.4715,54329.0
2017-05-16 12:30:00,78.98,79.01,78.91,78.98,72512.0,69.4627,69.4891,69.4011,69.4627,72512.0
2017-05-16 12:35:00,78.98,79.02,78.93,79.0,23774.0,69.4627,69.4979,69.4187,69.4803,23774.0
2017-05-16 12:40:00,78.99,78.99,78.81,78.83,36245.0,69.4715,69.4715,69.3132,69.3308,36245.0
2017-05-16 12:45:00,78.84,78.96,78.82,78.94,116543.0,69.3396,69.4451,69.322,69.4275,116543.0
2017-05-16 12:50:00,78.95,78.95,78.83,78.89,41005.0,69.4363,69.4363,69.3308,69.3836,41005.0
2017-05-16 12:55:00,78.9,78.93,78.86,78.86,17710.0,69.3923,69.4187,69.3572,69.3572,17710.0
2017-05-16 13:00:00,78.86,78.86,78.71,78.77,39090.0,69.3572,69.3572,69.2252,69.278,39090.0
2017-05-16 13:05:00,78.78,79.07,78.78,79.05,143848.0,69.2868,69.5419,69.2868,69.5243,143848.0
2017-05-16 13:10:00,79.05,79.22,79.0,79.22,56909.0,69.5243,69.6738,69.4803,69.6738,56909.0
2017-05-16 13:15:00,79.23,79.28,79.15,79.24,52485.0,69.6826,69.7266,69.6122,69.6914,52485.0
2017-05-16 13:20:00,79.22,79.45,79.22,79.39,67877.0,69.6738,69.8761,69.6738,69.8233,67877.0
2017-05-16 13:25:00,79.39,79.39,79.2,79.21,30548.0,69.8233,69.8233,69.6562,69.665,30548.0
2017-05-16 13:30:00,79.21,79.27,79.16,79.19,29818.0,69.665,69.7178,69.621,69.6474,29818.0
2017-05-16 13:35:00,79.19,79.31,79.17,79.28,43995.0,69.6474,69.7529,69.6298,69.7266,43995.0
2017-05-16 13:40:00,79.29,79.31,79.22,79.27,28452.0,69.7354,69.7529,69.6738,69.7178,28452.0
2017-05-16 13:45:00,79.27,79.27,79.18,79.27,30419.0,69.7178,69.7178,69.6386,69.7178,30419.0
2017-05-16 13:50:00,79.27,79.3,79.24,79.25,25185.0,69.7178,69.7441,69.6914,69.7002,25185.0
2017-05-16 13:55:00,79.26,79.26,79.08,79.1,45316.0,69.709,69.709,69.5507,69.5682,45316.0
2017-05-16 14:00:00,79.11,79.11,78.93,78.95,67801.0,69.577,69.577,69.4187,69.4363,67801.0
2017-05-16 14:05:00,78.95,79.0,78.75,78.76,132897.0,69.4363,69.4803,69.2604,69.2692,132897.0
2017-05-16 14:10:00,78.75,78.81,78.67,78.71,88661.0,69.2604,69.3132,69.1901,69.2252,88661.0
2017-05-16 14:15:00,78.72,78.8,78.72,78.8,66881.0,69.234,69.3044,69.234,69.3044,66881.0
2017-05-16 14:20:00,78.8,78.8,78.69,78.72,47558.0,69.3044,69.3044,69.2077,69.234,47558.0
2017-05-16 14:25:00,78.71,78.76,78.6,78.64,66067.0,69.2252,69.2692,69.1285,69.1637,66067.0
2017-05-16 14:30:00,78.64,78.68,78.6,78.66,74208.0,69.1637,69.1989,69.1285,69.1813,74208.0
2017-05-16 14:35:00,78.66,78.81,78.64,78.81,90354.0,69.1813,69.3132,69.1637,69.3132,90354.0
2017-05-16 14:40:00,78.82,78.89,78.77,78.77,42036.0,69.322,69.3836,69.278,69.278,42036.0
2017-05-16 14:45:00,78.77,78.81,78.73,78.79,40872.0,69.278,69.3132,69.2428,69.2956,40872.0
2017-05-16 14:50:00,78.79,78.8,78.73,78.76,36316.0,69.2956,69.3044,69.2428,69.2692,36316.0
2017-05-16 14:55:00,78.75,78.79,78.73,78.74,34262.0,69.2604,69.2956,69.2428,69.2516,34262.0
2017-05-16 15:00:00,78.75,78.77,78.67,78.76,44714.0,69.2604,69.278,69.1901,69.2692,44714.0
2017-05-16 15:05:00,78.75,78.85,78.73,78.8,51272.0,69.2604,69.3484,69.2428,69.3044,51272.0
2017-05-16 15:10:00,78.8,78.95,78.77,78.9,49956.0,69.3044,69.4363,69.278,69.3923,49956.0
2017-05-16 15:15:00,78.91,79.03,78.88,78.96,73146.0,69.4011,69.5067,69.3748,69.4451,73146.0
2017-05-16 15:20:00,78.97,79.08,78.93,78.94,72869.0,69.4539,69.5507,69.4187,69.4275,72869.0
2017-05-16 15:25:00,78.93,79.0,78.89,78.9,77526.0,69.4187,69.4803,69.3836,69.3923,77526.0
2017-05-16 15:30:00,78.91,79.05,78.91,78.98,75585.0,69.4011,69.5243,69.4011,69.4627,75585.0
2017-05-16 15:35:00,78.97,79.06,78.95,79.02,70640.0,69.4539,69.5331,69.4363,69.4979,70640.0
2017-05-16 15:40:00,79.01,79.06,78.96,79.01,118513.0,69.4891,69.5331,69.4451,69.4891,118513.0
2017-05-16 15:45:00,79.01,79.04,78.96,78.96,133477.0,69.4891,69.5155,69.4451,69.4451,133477.0
2017-05-16 15:50:00,78.96,79.04,78.96,79.01,132754.0,69.4451,69.5155,69.4451,69.4891,132754.0
2017-05-16 15:55:00,79.01,79.01,78.97,78.98,248001.0,69.4891,69.4891,69.4539,69.4627,248001.0
2017-05-17 09:30:00,78.52,78.78,78.43,78.6,81310.0,69.0581,69.2868,68.979,69.1285,81310.0
2017-05-17 09:35:00,78.59,78.85,78.59,78.76,20733.0,69.1197,69.3484,69.1197,69.2692,20733.0
2017-05-17 09:40:00,78.79,78.8,78.5,78.58,31668.0,69.2956,69.3044,69.0406,69.1109,31668.0
2017-05-17 09:45:00,78.55,78.89,78.54,78.87,45438.0,69.0845,69.3836,69.0757,69.366,45438.0
2017-05-17 09:50:00,78.87,78.96,78.84,78.91,57020.0,69.366,69.4451,69.3396,69.4011,57020.0
2017-05-17 09:55:00,78.91,78.96,78.85,78.92,59981.0,69.4011,69.4451,69.3484,69.4099,59981.0
2017-05-17 10:00:00,78.92,78.95,78.88,78.92,106073.0,69.4099,69.4363,69.3748,69.4099,106073.0
2017-05-17 10:05:00,78.91,79.0,78.89,78.96,114784.0,69.4011,69.4803,69.3836,69.4451,114784.0
2017-05-17 10:10:00,78.97,79.03,78.96,79.01,92980.0,69.4539,69.5067,69.4451,69.4891,92980.0
2017-05-17 10:15:00,79.0,79.01,78.95,78.98,29169.0,69.4803,69.4891,69.4363,69.4627,29169.0
2017-05-17 10:20:00,78.98,79.0,78.96,78.99,21160.0,69.4627,69.4803,69.4451,69.4715,21160.0
2017-05-17 10:25:00,78.98,78.99,78.96,78.97,17068.0,69.4627,69.4715,69.4451,69.4539,17068.0
2017-05-17 10:30:00,78.95,79.0,78.9,78.94,28242.0,69.4363,69.4803,69.3923,69.4275,28242.0
2017-05-17 10:35:00,78.93,78.93,78.77,78.86,21815.0,69.4187,69.4187,69.278,69.3572,21815.0
2017-05-17 10:40:00,78.85,78.91,78.85,78.89,17812.0,69.3484,69.4011,69.3484,69.3836,17812.0
2017-05-17 10:45:00,78.89,78.9,78.85,78.86,23684.0,69.3836,69.3923,69.3484,69.3572,23684.0
2017-05-17 10:50:00,78.86,78.86,78.67,78.69,45577.0,69.3572,69.3572,69.1901,69.2077,45577.0
2017-05-17 10:55:00,78.68,78.74,78.65,78.66,15570.0,69.1989,69.2516,69.1725,69.1813,15570.0
2017-05-17 11:00:00,78.68,78.69,78.56,78.58,25271.0,69.1989,69.2077,69.0933,69.1109,25271.0
2017-05-17 11:05:00,78.56,78.61,78.56,78.58,22983.0,69.0933,69.1373,69.0933,69.1109,22983.0
2017-05-17 11:10:00,78.59,78.64,78.53,78.59,29765.0,69.1197,69.1637,69.0669,69.1197,29765.0
2017-05-17 11:15:00,78.59,78.67,78.56,78.56,34635.0,69.1197,69.1901,69.0933,69.0933,34635.0
2017-05-17 11:20:00,78.56,78.68,78.55,78.65,22237.0,69.0933,69.1989,69.0845,69.1725,22237.0
2017-05-17 11:25:00,78.65,78.74,78.61,78.74,19094.0,69.1725,69.2516,69.1373,69.2516,19094.0
2017-05-17 11:30:00,78.74,78.76,78.69,78.74,19483.0,69.2516,69.2692,69.2077,69.2516,19483.0
2017-05-17 11:35:00,78.75,78.8,78.73,78.79,17536.0,69.2604,69.3044,69.2428,69.2956,17536.0
2017-05-17 11:40:00,78.78,78.83,78.7,78.83,38134.0,69.2868,69.3308,69.2164,69.3308,38134.0
2017-05-17 11:45:00,78.81,78.82,78.72,78.73,15321.0,69.3132,69.322,69.234,69.2428,15321.0
2017-05-17 11:50:00,78.73,78.79,78.62,78.63,22666.0,69.2428,69.2956,69.1461,69.1549,22666.0
2017-05-17 11:55:00,78.65,78.66,78.54,78.59,25234.0,69.1725,69.1813,69.0757,69.1197,25234.0
2017-05-17 12:00:00,78.62,78.64,78.57,78.59,21521.0,69.1461,69.1637,69.1021,69.1197,21521.0
2017-05-17 12:05:00,78.6,78.64,78.57,78.63,18283.0,69.1285,69.1637,69.1021,69.1549,18283.0
2017-05-17 12:10:00,78.62,78.63,78.59,78.59,20059.0,69.1461,69.1549,69.1197,69.1197,20059.0
2017-05-17 12:15:00,78.6,78.62,78.54,78.54,34572.0,69.1285,69.1461,69.0757,69.0757,34572.0
2017-05-17 12:20:00,78.55,78.66,78.54,78.65,27658.0,69.0845,69.1813,69.0757,69.1725,27658.0
2017-05-17 12:25:00,78.65,78.68,78.59,78.59,16728.0,69.1725,69.1989,69.1197,69.1197,16728.0
2017-05-17 12:30:00,78.59,78.59,78.54,78.54,12580.0,69.1197,69.1197,69.0757,69.0757,12580.0
2017-05-17 12:35:00,78.55,78.62,78.55,78.62,13955.0,69.0845,69.1461,69.0845,69.1461,13955.0
2017-05-17 12:40:00,78.63,78.64,78.5,78.5,23546.0,69.1549,69.1637,69.0406,69.0406,23546.0
2017-05-17 12:45:00,78.51,78.53,78.45,78.48,23952.0,69.0493,69.0669,68.9966,69.023,23952.0
2017-05-17 12:50:00,78.48,78.49,78.43,78.48,27046.0,69.023,69.0318,68.979,69.023,27046.0
2017-05-17 12:55:00,78.47,78.49,78.44,78.48,15938.0,69.0142,69.0318,68.9878,69.023,15938.0
2017-05-17 13:00:00,78.47,78.47,78.39,78.39,18612.0,69.0142,69.0142,68.9438,68.9438,18612.0
2017-05-17 13:05:00,78.39,78.39,78.3,78.34,33606.0,68.9438,68.9438,68.8647,68.8998,33606.0
2017-05-17 13:10:00,78.34,78.36,78.28,78.31,19505.0,68.8998,68.9174,68.8471,68.8734,19505.0
2017-05-17 13:15:00,78.32,78.39,78.28,78.28,21386.0,68.8822,68.9438,68.8471,68.8471,21386.0
2017-05-17 13:20:00,78.29,78.32,78.23,78.25,23635.0,68.8559,68.8822,68.8031,68.8207,23635.0
2017-05-17 13:25:00,78.25,78.25,78.16,78.22,32781.0,68.8207,68.8207,68.7415,68.7943,32781.0
2017-05-17 13:30:00,78.23,78.24,78.13,78.17,21151.0,68.8031,68.8119,68.7151,68.7503,21151.0
2017-05-17 13:35:00,78.17,78.19,78.1,78.15,23338.0,68.7503,68.7679,68.6888,68.7327,23338.0
2017-05-17 13:40:00,78.17,78.2,78.04,78.09,29092.0,68.7503,68.7767,68.636,68.68,29092.0
2017-05-17 13:45:00,78.08,78.15,78.02,78.13,31875.0,68.6712,68.7327,68.6184,68.7151,31875.0
2017-05-17 13:50:00,78.13,78.15,78.02,78.11,35099.0,68.7151,68.7327,68.6184,68.6975,35099.0
2017-05-17 13:55:00,78.11,78.11,78.02,78.07,30356.0,68.6975,68.6975,68.6184,68.6624,30356.0
2017-05-17 14:00:00,78.07,78.29,78.07,78.29,28044.0,68.6624,68.8559,68.6624,68.8559,28044.0
2017-05-17 14:05:00,78.28,78.36,78.27,78.31,62820.0,68.8471,68.9174,68.8383,68.8734,62820.0
2017-05-17 14:10:00,78.3,78.33,78.25,78.3,28028.0,68.8647,68.891,68.8207,68.8647,28028.0
2017-05-17 14:15:00,78.29,78.33,78.18,78.26,96726.0,68.8559,68.891,68.7591,68.8295,96726.0
2017-05-17 14:20:00,78.26,78.31,78.16,78.25,63475.0,68.8295,68.8734,68.7415,68.8207,63475.0
2017-05-17 14:25:00,78.23,78.33,78.21,78.21,31033.0,68.8031,68.891,68.7855,68.7855,31033.0
2017-05-17 14:30:00,78.26,78.32,78.23,78.24,35425.0,68.8295,68.8822,68.8031,68.8119,35425.0
2017-05-17 14:35:00,78.23,78.26,78.17,78.17,40716.0,68.8031,68.8295,68.7503,68.7503,40716.0
2017-05-17 14:40:00,78.15,78.2,77.92,77.99,73447.0,68.7327,68.7767,68.5304,68.592,73447.0
2017-05-17 14:45:00,77.99,78.13,77.99,78.13,28630.0,68.592,68.7151,68.592,68.7151,28630.0
2017-05-17 14:50:00,78.13,78.25,78.12,78.23,23827.0,68.7151,68.8207,68.7063,68.8031,23827.0
2017-05-17 14:55:00,78.23,78.28,78.22,78.25,23400.0,68.8031,68.8471,68.7943,68.8207,23400.0
2017-05-17 15:00:00,78.25,78.25,78.16,78.21,46209.0,68.8207,68.8207,68.7415,68.7855,46209.0
2017-05-17 15:05:00,78.2,78.21,78.14,78.16,42242.0,68.7767,68.7855,68.7239,68.7415,42242.0
2017-05-17 15:10:00,78.15,78.21,78.06,78.19,41535.0,68.7327,68.7855,68.6536,68.7679,41535.0
2017-05-17 15:15:00,78.19,78.28,78.14,78.28,44276.0,68.7679,68.8471,68.7239,68.8471,44276.0
2017-05-17 15:20:00,78.28,78.44,78.28,78.34,52182.0,68.8471,68.9878,68.8471,68.8998,52182.0
2017-05-17 15:25:00,78.34,78.45,78.34,78.39,51148.0,68.8998,68.9966,68.8998,68.9438,51148.0
2017-05-17 15:30:00,78.39,78.4,78.31,78.39,51004.0,68.9438,68.9526,68.8734,68.9438,51004.0
2017-05-17 15:35:00,78.39,78.45,78.31,78.35,69699.0,68.9438,68.9966,68.8734,68.9086,69699.0
2017-05-17 15:40:00,78.34,78.38,78.22,78.27,95340.0,68.8998,68.935,68.7943,68.8383,95340.0
2017-05-17 15:45:00,78.26,78.27,78.11,78.17,119437.0,68.8295,68.8383,68.6975,68.7503,119437.0
2017-05-17 15:50:00,78.18,78.22,78.12,78.15,131752.0,68.7591,68.7943,68.7063,68.7327,131752.0
2017-05-17 15:55:00,78.14,78.2,78.08,78.15,272703.0,68.7239,68.7767,68.6712,68.7327,272703.0
2017-05-18 09:30:00,78.57,78.57,78.14,78.36,86383.0,69.1021,69.1021,68.7239,68.9174,86383.0
2017-05-18 09:35:00,78.33,78.39,78.06,78.17,71930.0,68.891,68.9438,68.6536,68.7503,71930.0
2017-05-18 09:40:00,78.16,78.41,78.16,78.3,62873.0,68.7415,68.9614,68.7415,68.8647,62873.0
2017-05-18 09:45:00,78.32,78.49,78.25,78.47,39866.0,68.8822,69.0318,68.8207,69.0142,39866.0
2017-05-18 09:50:00,78.49,78.52,78.25,78.34,34748.0,69.0318,69.0581,68.8207,68.8998,34748.0
2017-05-18 09:55:00,78.35,78.43,78.2,78.25,43394.0,68.9086,68.979,68.7767,68.8207,43394.0
2017-05-18 10:00:00,78.24,78.32,78.17,78.2,40117.0,68.8119,68.8822,68.7503,68.7767,40117.0
2017-05-18 10:05:00,78.19,78.24,78.15,78.18,24308.0,68.7679,68.8119,68.7327,68.7591,24308.0
2017-05-18 10:10:00,78.19,78.34,78.15,78.31,44608.0,68.7679,68.8998,68.7327,68.8734,44608.0
2017-05-18 10:15:00,78.31,78.49,78.31,78.49,28425.0,68.8734,69.0318,68.8734,69.0318,28425.0
2017-05-18 10:20:00,78.47,78.56,78.43,78.51,22981.0,69.0142,69.0933,68.979,69.0493,22981.0
2017-05-18 10:25:00,78.49,78.67,78.48,78.66,30765.0,69.0318,69.1901,69.023,69.1813,30765.0
2017-05-18 10:30:00,78.65,78.72,78.59,78.67,24738.0,69.1725,69.234,69.1197,69.1901,24738.0
2017-05-18 10:35:00,78.67,78.75,78.65,78.67,29987.0,69.1901,69.2604,69.1725,69.1901,29987.0
2017-05-18 10:40:00,78.66,78.77,78.66,78.69,26339.0,69.1813,69.278,69.1813,69.2077,26339.0
2017-05-18 10:45:00,78.7,78.71,78.62,78.63,16086.0,69.2164,69.2252,69.1461,69.1549,16086.0
2017-05-18 10:50:00,78.64,78.65,78.54,78.56,24082.0,69.1637,69.1725,69.0757,69.0933,24082.0
2017-05-18 10:55:00,78.56,78.57,78.43,78.43,31267.0,69.0933,69.1021,68.979,68.979,31267.0
2017-05-18 11:00:00,78.45,78.54,78.39,78.39,36293.0,68.9966,69.0757,68.9438,68.9438,36293.0
2017-05-18 11:05:00,78.39,78.4,78.21,78.26,48083.0,68.9438,68.9526,68.7855,68.8295,48083.0
2017-05-18 11:10:00,78.25,78.27,78.06,78.07,40984.0,68.8207,68.8383,68.6536,68.6624,40984.0
2017-05-18 11:15:00,78.08,78.14,78.08,78.12,45178.0,68.6712,68.7239,68.6712,68.7063,45178.0
2017-05-18 11:20:00,78.12,78.16,78.09,78.15,36753.0,68.7063,68.7415,68.68,68.7327,36753.0
2017-05-18 11:25:00,78.15,78.19,78.14,78.17,34804.0,68.7327,68.7679,68.7239,68.7503,34804.0
2017-05-18 11:30:00,78.19,78.29,78.16,78.26,24960.0,68.7679,68.8559,68.7415,68.8295,24960.0
2017-05-18 11:35:00,78.26,78.26,78.17,78.22,23323.0,68.8295,68.8295,68.7503,68.7943,23323.0
2017-05-18 11:40:00,78.22,78.26,78.18,78.22,24676.0,68.7943,68.8295,68.7591,68.7943,24676.0
2017-05-18 11:45:00,78.23,78.24,78.18,78.22,16982.0,68.8031,68.8119,68.7591,68.7943,16982.0
2017-05-18 11:50:00,78.22,78.23,78.14,78.15,17030.0,68.7943,68.8031,68.7239,68.7327,17030.0
2017-05-18 11:55:00,78.15,78.17,78.06,78.1,20146.0,68.7327,68.7503,68.6536,68.6888,20146.0
2017-05-18 12:00:00,78.11,78.13,78.03,78.06,19982.0,68.6975,68.7151,68.6272,68.6536,19982.0
2017-05-18 12:05:00,78.05,78.12,78.05,78.1,21252.0,68.6448,68.7063,68.6448,68.6888,21252.0
2017-05-18 12:10:00,78.1,78.23,78.09,78.23,19818.0,68.6888,68.8031,68.68,68.8031,19818.0
2017-05-18 12:15:00,78.24,78.25,78.17,78.18,17682.0,68.8119,68.8207,68.7503,68.7591,17682.0
2017-05-18 12:20:00,78.18,78.19,78.15,78.19,12670.0,68.7591,68.7679,68.7327,68.7679,12670.0
2017-05-18 12:25:00,78.19,78.29,78.18,78.22,12424.0,68.7679,68.8559,68.7591,68.7943,12424.0
2017-05-18 12:30:00,78.22,78.33,78.21,78.31,14375.0,68.7943,68.891,68.7855,68.8734,14375.0
2017-05-18 12:35:00,78.3,78.32,78.25,78.3,27086.0,68.8647,68.8822,68.8207,68.8647,27086.0
2017-05-18 12:40:00,78.3,78.31,78.2,78.26,13259.0,68.8647,68.8734,68.7767,68.8295,13259.0
2017-05-18 12:45:00,78.26,78.26,78.17,78.17,11186.0,68.8295,68.8295,68.7503,68.7503,11186.0
2017-05-18 12:50:00,78.18,78.18,78.07,78.17,25672.0,68.7591,68.7591,68.6624,68.7503,25672.0
2017-05-18 12:55:00,78.16,78.25,78.15,78.25,10570.0,68.7415,68.8207,68.7327,68.8207,10570.0
2017-05-18 13:00:00,78.27,78.3,78.2,78.25,12486.0,68.8383,68.8647,68.7767,68.8207,12486.0
2017-05-18 13:05:00,78.24,78.29,78.21,78.21,10588.0,68.8119,68.8559,68.7855,68.7855,10588.0
2017-05-18 13:10:00,78.2,78.28,78.2,78.27,13595.0,68.7767,68.8471,68.7767,68.8383,13595.0
2017-05-18 13:15:00,78.28,78.37,78.27,78.37,12013.0,68.8471,68.9262,68.8383,68.9262,12013.0
2017-05-18 13:20:00,78.37,78.4,78.32,78.38,11600.0,68.9262,68.9526,68.8822,68.935,11600.0
2017-05-18 13:25:00,78.38,78.42,78.37,78.38,7505.0,68.935,68.9702,68.9262,68.935,7505.0
2017-05-18 13:30:00,78.39,78.4,78.32,78.37,8413.0,68.9438,68.9526,68.8822,68.9262,8413.0
2017-05-18 13:35:00,78.36,78.4,78.34,78.39,23732.0,68.9174,68.9526,68.8998,68.9438,23732.0
2017-05-18 13:40:00,78.4,78.45,78.34,78.4,14647.0,68.9526,68.9966,68.8998,68.9526,14647.0
2017-05-18 13:45:00,78.41,78.47,78.39,78.45,31753.0,68.9614,69.0142,68.9438,68.9966,31753.0
2017-05-18 13:50:00,78.45,78.59,78.45,78.59,15982.0,68.9966,69.1197,68.9966,69.1197,15982.0
2017-05-18 13:55:00,78.6,78.63,78.54,78.55,18728.0,69.1285,69.1549,69.0757,69.0845,18728.0
2017-05-18 14:00:00,78.58,78.8,78.54,78.73,29338.0,69.1109,69.3044,69.0757,69.2428,29338.0
2017-05-18 14:05:00,78.73,78.8,78.71,78.8,35012.0,69.2428,69.3044,69.2252,69.3044,35012.0
2017-05-18 14:10:00,78.79,78.8,78.7,78.73,21355.0,69.2956,69.3044,69.2164,69.2428,21355.0
2017-05-18 14:15:00,78.75,78.76,78.7,78.73,14547.0,69.2604,69.2692,69.2164,69.2428,14547.0
2017-05-18 14:20:00,78.75,78.86,78.74,78.8,20484.0,69.2604,69.3572,69.2516,69.3044,20484.0
2017-05-18 14:25:00,78.8,78.85,78.78,78.84,18825.0,69.3044,69.3484,69.2868,69.3396,18825.0
2017-05-18 14:30:00,78.85,78.94,78.85,78.88,16948.0,69.3484,69.4275,69.3484,69.3748,16948.0
2017-05-18 14:35:00,78.88,78.88,78.79,78.81,18374.0,69.3748,69.3748,69.2956,69.3132,18374.0
2017-05-18 14:40:00,78.81,78.82,78.75,78.75,16058.0,69.3132,69.322,69.2604,69.2604,16058.0
2017-05-18 14:45:00,78.76,78.8,78.74,78.77,27112.0,69.2692,69.3044,69.2516,69.278,27112.0
2017-05-18 14:50:00,78.78,78.78,78.68,78.7,25914.0,69.2868,69.2868,69.1989,69.2164,25914.0
2017-05-18 14:55:00,78.7,78.73,78.62,78.68,23332.0,69.2164,69.2428,69.1461,69.1989,23332.0
2017-05-18 15:00:00,78.69,78.77,78.65,78.75,26453.0,69.2077,69.278,69.1725,69.2604,26453.0
2017-05-18 15:05:00,78.75,78.81,78.67,78.76,29469.0,69.2604,69.3132,69.1901,69.2692,29469.0
2017-05-18 15:10:00,78.76,78.77,78.67,78.67,28141.0,69.2692,69.278,69.1901,69.1901,28141.0
2017-05-18 15:15:00,78.67,78.68,78.59,78.64,33297.0,69.1901,69.1989,69.1197,69.1637,33297.0
2017-05-18 15:20:00,78.63,78.64,78.56,78.58,32282.0,69.1549,69.1637,69.0933,69.1109,32282.0
2017-05-18 15:25:00,78.6,78.64,78.57,78.63,30950.0,69.1285,69.1637,69.1021,69.1549,30950.0
2017-05-18 15:30:00,78.62,78.63,78.51,78.53,46276.0,69.1461,69.1549,69.0493,69.0669,46276.0
2017-05-18 15:35:00,78.52,78.54,78.46,78.49,39677.0,69.0581,69.0757,69.0054,69.0318,39677.0
2017-05-18 15:40:00,78.51,78.54,78.43,78.48,36428.0,69.0493,69.0757,68.979,69.023,36428.0
2017-05-18 15:45:00,78.49,78.56,78.47,78.51,88094.0,69.0318,69.0933,69.0142,69.0493,88094.0
2017-05-18 15:50:00,78.51,78.56,78.43,78.43,74506.0,69.0493,69.0933,68.979,68.979,74506.0
2017-05-18 15:55:00,78.44,78.45,78.28,78.32,143954.0,68.9878,68.9966,68.8471,68.8822,143954.0
2017-05-19 09:30:00,78.5,78.5,78.07,78.36,388649.0,69.0406,69.0406,68.6624,68.9174,388649.0
2017-05-19 09:35:00,78.32,78.49,78.31,78.45,26139.0,68.8822,69.0318,68.8734,68.9966,26139.0
2017-05-19 09:40:00,78.47,78.47,78.33,78.37,23566.0,69.0142,69.0142,68.891,68.9262,23566.0
2017-05-19 09:45:00,78.39,78.44,78.35,78.39,34438.0,68.9438,68.9878,68.9086,68.9438,34438.0
2017-05-19 09:50:00,78.39,78.52,78.36,78.51,22039.0,68.9438,69.0581,68.9174,69.0493,22039.0
2017-05-19 09:55:00,78.52,78.68,78.52,78.68,18459.0,69.0581,69.1989,69.0581,69.1989,18459.0
2017-05-19 10:00:00,78.66,78.66,78.48,78.49,28501.0,69.1813,69.1813,69.023,69.0318,28501.0
2017-05-19 10:05:00,78.49,78.51,78.46,78.48,50898.0,69.0318,69.0493,69.0054,69.023,50898.0
2017-05-19 10:10:00,78.5,78.67,78.47,78.66,55356.0,69.0406,69.1901,69.0142,69.1813,55356.0
2017-05-19 10:15:00,78.68,78.71,78.61,78.65,13696.0,69.1989,69.2252,69.1373,69.1725,13696.0
2017-05-19 10:20:00,78.62,78.64,78.58,78.58,28447.0,69.1461,69.1637,69.1109,69.1109,28447.0
2017-05-19 10:25:00,78.57,78.6,78.51,78.55,18049.0,69.1021,69.1285,69.0493,69.0845,18049.0
2017-05-19 10:30:00,78.56,78.61,78.5,78.6,20361.0,69.0933,69.1373,69.0406,69.1285,20361.0
2017-05-19 10:35:00,78.6,78.6,78.46,78.5,14222.0,69.1285,69.1285,69.0054,69.0406,14222.0
2017-05-19 10:40:00,78.5,78.51,78.44,78.45,19915.0,69.0406,69.0493,68.9878,68.9966,19915.0
2017-05-19 10:45:00,78.46,78.55,78.44,78.53,19956.0,69.0054,69.0845,68.9878,69.0669,19956.0
2017-05-19 10:50:00,78.53,78.6,78.53,78.59,17796.0,69.0669,69.1285,69.0669,69.1197,17796.0
2017-05-19 10:55:00,78.59,78.59,78.37,78.37,30605.0,69.1197,69.1197,68.9262,68.9262,30605.0
2017-05-19 11:00:00,78.39,78.39,78.27,78.34,34293.0,68.9438,68.9438,68.8383,68.8998,34293.0
2017-05-19 11:05:00,78.33,78.34,78.25,78.29,20829.0,68.891,68.8998,68.8207,68.8559,20829.0
2017-05-19 11:10:00,78.3,78.42,78.3,78.41,20067.0,68.8647,68.9702,68.8647,68.9614,20067.0
2017-05-19 11:15:00,78.4,78.45,78.33,78.44,93686.0,68.9526,68.9966,68.891,68.9878,93686.0
2017-05-19 11:20:00,78.45,78.45,78.34,78.39,34218.0,68.9966,68.9966,68.8998,68.9438,34218.0
2017-05-19 11:25:00,78.39,78.42,78.36,78.39,74176.0,68.9438,68.9702,68.9174,68.9438,74176.0
2017-05-19 11:30:00,78.4,78.44,78.38,78.42,32219.0,68.9526,68.9878,68.935,68.9702,32219.0
2017-05-19 11:35:00,78.41,78.45,78.4,78.4,37754.0,68.9614,68.9966,68.9526,68.9526,37754.0
2017-05-19 11:40:00,78.39,78.44,78.37,78.43,94909.0,68.9438,68.9878,68.9262,68.979,94909.0
2017-05-19 11:45:00,78.43,78.44,78.31,78.32,118302.0,68.979,68.9878,68.8734,68.8822,118302.0
2017-05-19 11:50:00,78.32,78.39,78.27,78.35,39220.0,68.8822,68.9438,68.8383,68.9086,39220.0
2017-05-19 11:55:00,78.36,78.37,78.33,78.35,38909.0,68.9174,68.9262,68.891,68.9086,38909.0
2017-05-19 12:00:00,78.35,78.37,78.3,78.37,33048.0,68.9086,68.9262,68.8647,68.9262,33048.0
2017-05-19 12:05:00,78.37,78.4,78.23,78.25,69675.0,68.9262,68.9526,68.8031,68.8207,69675.0
2017-05-19 12:10:00,78.25,78.31,78.24,78.24,38395.0,68.8207,68.8734,68.8119,68.8119,38395.0
2017-05-19 12:15:00,78.24,78.25,78.17,78.2,22250.0,68.8119,68.8207,68.7503,68.7767,22250.0
2017-05-19 12:20:00,78.21,78.25,78.13,78.14,33736.0,68.7855,68.8207,68.7151,68.7239,33736.0
2017-05-19 12:25:00,78.12,78.15,78.07,78.1,197236.0,68.7063,68.7327,68.6624,68.6888,197236.0
2017-05-19 12:30:00,78.1,78.17,78.07,78.16,77280.0,68.6888,68.7503,68.6624,68.7415,77280.0
2017-05-19 12:35:00,78.16,78.17,78.07,78.09,49387.0,68.7415,68.7503,68.6624,68.68,49387.0
2017-05-19 12:40:00,78.11,78.14,78.1,78.1,44549.0,68.6975,68.7239,68.6888,68.6888,44549.0
2017-05-19 12:45:00,78.12,78.18,78.1,78.17,18551.0,68.7063,68.7591,68.6888,68.7503,18551.0
2017-05-19 12:50:00,78.17,78.2,78.14,78.2,67356.0,68.7503,68.7767,68.7239,68.7767,67356.0
2017-05-19 12:55:00,78.2,78.24,78.15,78.15,27473.0,68.7767,68.8119,68.7327,68.7327,27473.0
2017-05-19 13:00:00,78.16,78.2,78.15,78.19,39823.0,68.7415,68.7767,68.7327,68.7679,39823.0
2017-05-19 13:05:00,78.2,78.2,78.13,78.13,18449.0,68.7767,68.7767,68.7151,68.7151,18449.0
2017-05-19 13:10:00,78.15,78.21,78.15,78.18,41043.0,68.7327,68.7855,68.7327,68.7591,41043.0
2017-05-19 13:15:00,78.19,78.19,78.14,78.19,23387.0,68.7679,68.7679,68.7239,68.7679,23387.0
2017-05-19 13:20:00,78.2,78.2,78.14,78.17,20995.0,68.7767,68.7767,68.7239,68.7503,20995.0
2017-05-19 13:25:00,78.16,78.19,78.12,78.12,30686.0,68.7415,68.7679,68.7063,68.7063,30686.0
2017-05-19 13:30:00,78.13,78.2,78.05,78.09,141591.0,68.7151,68.7767,68.6448,68.68,141591.0
2017-05-19 13:35:00,78.1,78.12,78.05,78.07,53569.0,68.6888,68.7063,68.6448,68.6624,53569.0
2017-05-19 13:40:00,78.07,78.14,78.07,78.13,30690.0,68.6624,68.7239,68.6624,68.7151,30690.0
2017-05-19 13:45:00,78.14,78.15,78.11,78.12,30942.0,68.7239,68.7327,68.6975,68.7063,30942.0
2017-05-19 13:50:00,78.12,78.13,78.09,78.13,17718.0,68.7063,68.7151,68.68,68.7151,17718.0
2017-05-19 13:55:00,78.12,78.15,78.12,78.13,43649.0,68.7063,68.7327,68.7063,68.7151,43649.0
2017-05-19 14:00:00,78.13,78.19,78.11,78.14,70374.0,68.7151,68.7679,68.6975,68.7239,70374.0
2017-05-19 14:05:00,78.13,78.13,78.03,78.07,147450.0,68.7151,68.7151,68.6272,68.6624,147450.0
2017-05-19 14:10:00,78.08,78.13,78.04,78.09,36968.0,68.6712,68.7151,68.636,68.68,36968.0
2017-05-19 14:15:00,78.09,78.1,78.04,78.09,19316.0,68.68,68.6888,68.636,68.68,19316.0
2017-05-19 14:20:00,78.09,78.12,78.08,78.08,21136.0,68.68,68.7063,68.6712,68.6712,21136.0
2017-05-19 14:25:00,78.08,78.15,78.08,78.11,14722.0,68.6712,68.7327,68.6712,68.6975,14722.0
2017-05-19 14:30:00,78.11,78.16,78.11,78.14,16653.0,68.6975,68.7415,68.6975,68.7239,16653.0
2017-05-19 14:35:00,78.13,78.16,78.12,78.15,18641.0,68.7151,68.7415,68.7063,68.7327,18641.0
2017-05-19 14:40:00,78.16,78.17,78.13,78.15,29767.0,68.7415,68.7503,68.7151,68.7327,29767.0
2017-05-19 14:45:00,78.16,78.16,78.1,78.1,22357.0,68.7415,68.7415,68.6888,68.6888,22357.0
2017-05-19 14:50:00,78.11,78.13,78.08,78.1,22046.0,68.6975,68.7151,68.6712,68.6888,22046.0
2017-05-19 14:55:00,78.09,78.13,77.91,78.0,83020.0,68.68,68.7151,68.5216,68.6008,83020.0
2017-05-19 15:00:00,78.0,78.02,77.85,77.87,136163.0,68.6008,68.6184,68.4689,68.4865,136163.0
2017-05-19 15:05:00,77.88,77.9,77.75,77.77,74350.0,68.4953,68.5129,68.3809,68.3985,74350.0
2017-05-19 15:10:00,77.76,77.88,77.73,77.88,99759.0,68.3897,68.4953,68.3633,68.4953,99759.0
2017-05-19 15:15:00,77.88,77.91,77.8,77.81,49551.0,68.4953,68.5216,68.4249,68.4337,49551.0
2017-05-19 15:20:00,77.81,77.87,77.8,77.87,57059.0,68.4337,68.4865,68.4249,68.4865,57059.0
2017-05-19 15:25:00,77.87,77.89,77.77,77.77,57677.0,68.4865,68.5041,68.3985,68.3985,57677.0
2017-05-19 15:30:00,77.77,77.8,77.75,77.77,77356.0,68.3985,68.4249,68.3809,68.3985,77356.0
2017-05-19 15:35:00,77.78,77.86,77.78,77.85,51614.0,68.4073,68.4777,68.4073,68.4689,51614.0
2017-05-19 15:40:00,77.85,77.85,77.76,77.78,68997.0,68.4689,68.4689,68.3897,68.4073,68997.0
2017-05-19 15:45:00,77.79,77.86,77.78,77.85,65830.0,68.4161,68.4777,68.4073,68.4689,65830.0
2017-05-19 15:50:00,77.85,77.88,77.83,77.85,89084.0,68.4689,68.4953,68.4513,68.4689,89084.0
2017-05-19 15:55:00,77.84,77.91,77.74,77.77,369271.0,68.4601,68.5216,68.3721,68.3985,369271.0
2017-05-22 09:30:00,77.9,78.01,77.02,77.02,145372.0,68.5129,68.6096,67.7389,67.7389,145372.0
2017-05-22 09:35:00,77.1,77.43,77.02,77.34,122474.0,67.8093,68.0995,67.7389,68.0203,122474.0
2017-05-22 09:40:00,77.35,77.67,77.35,77.5,39543.0,68.0291,68.3106,68.0291,68.1611,39543.0
2017-05-22 09:45:00,77.5,77.68,77.46,77.66,48449.0,68.1611,68.3194,68.1259,68.3018,48449.0
2017-05-22 09:50:00,77.68,77.79,77.61,77.72,43950.0,68.3194,68.4161,68.2578,68.3545,43950.0
2017-05-22 09:55:00,77.7,77.82,77.7,77.81,27679.0,68.337,68.4425,68.337,68.4337,27679.0
2017-05-22 10:00:00,77.8,77.82,77.72,77.75,25731.0,68.4249,68.4425,68.3545,68.3809,25731.0
2017-05-22 10:05:00,77.75,77.84,77.71,77.8,24177.0,68.3809,68.4601,68.3457,68.4249,24177.0
2017-05-22 10:10:00,77.8,77.85,77.75,77.78,35102.0,68.4249,68.4689,68.3809,68.4073,35102.0
2017-05-22 10:15:00,77.79,77.8,77.73,77.75,58608.0,68.4161,68.4249,68.3633,68.3809,58608.0
2017-05-22 10:20:00,77.75,77.83,77.72,77.74,75495.0,68.3809,68.4513,68.3545,68.3721,75495.0
2017-05-22 10:25:00,77.72,77.76,77.66,77.7,40922.0,68.3545,68.3897,68.3018,68.337,40922.0
2017-05-22 10:30:00,77.7,77.72,77.64,77.66,65116.0,68.337,68.3545,68.2842,68.3018,65116.0
2017-05-22 10:35:00,77.67,77.73,77.6,77.68,38940.0,68.3106,68.3633,68.249,68.3194,38940.0
2017-05-22 10:40:00,77.69,77.71,77.48,77.5,42705.0,68.3282,68.3457,68.1435,68.1611,42705.0
2017-05-22 10:45:00,77.5,77.54,77.39,77.43,48281.0,68.1611,68.1962,68.0643,68.0995,48281.0
2017-05-22 10:50:00,77.41,77.47,77.38,77.39,38321.0,68.0819,68.1347,68.0555,68.0643,38321.0
2017-05-22 10:55:00,77.39,77.44,77.31,77.38,26817.0,68.0643,68.1083,67.9939,68.0555,26817.0
2017-05-22 11:00:00,77.38,77.4,77.27,77.28,42679.0,68.0555,68.0731,67.9588,67.9676,42679.0
2017-05-22 11:05:00,77.29,77.35,77.22,77.24,47073.0,67.9764,68.0291,67.9148,67.9324,47073.0
2017-05-22 11:10:00,77.24,77.27,77.19,77.26,42120.0,67.9324,67.9588,67.8884,67.95,42120.0
2017-05-22 11:15:00,77.24,77.27,77.16,77.18,61215.0,67.9324,67.9588,67.862,67.8796,61215.0
2017-05-22 11:20:00,77.19,77.23,77.18,77.2,70488.0,67.8884,67.9236,67.8796,67.8972,70488.0
2017-05-22 11:25:00,77.21,77.25,77.12,77.12,73285.0,67.906,67.9412,67.8268,67.8268,73285.0
2017-05-22 11:30:00,77.13,77.15,76.85,77.13,140341.0,67.8356,67.8532,67.5894,67.8356,140341.0
2017-05-22 11:35:00,77.13,77.26,77.11,77.26,42125.0,67.8356,67.95,67.818,67.95,42125.0
2017-05-22 11:40:00,77.25,77.32,77.2,77.23,40751.0,67.9412,68.0027,67.8972,67.9236,40751.0
2017-05-22 11:45:00,77.24,77.29,77.22,77.28,32339.0,67.9324,67.9764,67.9148,67.9676,32339.0
2017-05-22 11:50:00,77.28,77.37,77.23,77.37,52268.0,67.9676,68.0467,67.9236,68.0467,52268.0
2017-05-22 11:55:00,77.37,77.37,77.25,77.33,46737.0,68.0467,68.0467,67.9412,68.0115,46737.0
2017-05-22 12:00:00,77.33,77.36,77.29,77.35,28439.0,68.0115,68.0379,67.9764,68.0291,28439.0
2017-05-22 12:05:00,77.37,77.37,77.29,77.31,26134.0,68.0467,68.0467,67.9764,67.9939,26134.0
2017-05-22 12:10:00,77.31,77.4,77.3,77.36,28135.0,67.9939,68.0731,67.9852,68.0379,28135.0
2017-05-22 12:15:00,77.37,77.5,77.36,77.48,37180.0,68.0467,68.1611,68.0379,68.1435,37180.0
2017-05-22 12:20:00,77.48,77.48,77.4,77.43,21777.0,68.1435,68.1435,68.0731,68.0995,21777.0
2017-05-22 12:25:00,77.44,77.45,77.4,77.4,27927.0,68.1083,68.1171,68.0731,68.0731,27927.0
2017-05-22 12:30:00,77.4,77.51,77.4,77.49,43003.0,68.0731,68.1698,68.0731,68.1523,43003.0
2017-05-22 12:35:00,77.48,77.51,77.46,77.46,31636.0,68.1435,68.1698,68.1259,68.1259,31636.0
2017-05-22 12:40:00,77.46,77.51,77.44,77.5,23417.0,68.1259,68.1698,68.1083,68.1611,23417.0
2017-05-22 12:45:00,77.5,77.5,77.4,77.45,63303.0,68.1611,68.1611,68.0731,68.1171,63303.0
2017-05-22 12:50:00,77.46,77.61,77.46,77.61,38109.0,68.1259,68.2578,68.1259,68.2578,38109.0
2017-05-22 12:55:00,77.61,77.64,77.53,77.57,31546.0,68.2578,68.2842,68.1874,68.2226,31546.0
2017-05-22 13:00:00,77.57,77.61,77.54,77.56,43054.0,68.2226,68.2578,68.1962,68.2138,43054.0
2017-05-22 13:05:00,77.57,77.66,77.56,77.65,39785.0,68.2226,68.3018,68.2138,68.293,39785.0
2017-05-22 13:10:00,77.65,77.72,77.62,77.69,22636.0,68.293,68.3545,68.2666,68.3282,22636.0
2017-05-22 13:15:00,77.69,77.74,77.68,77.74,13930.0,68.3282,68.3721,68.3194,68.3721,13930.0
2017-05-22 13:20:00,77.73,77.76,77.72,77.75,16101.0,68.3633,68.3897,68.3545,68.3809,16101.0
2017-05-22 13:25:00,77.74,77.76,77.7,77.72,16527.0,68.3721,68.3897,68.337,68.3545,16527.0
2017-05-22 13:30:00,77.72,77.73,77.66,77.69,21393.0,68.3545,68.3633,68.3018,68.3282,21393.0
2017-05-22 13:35:00,77.68,77.69,77.58,77.59,18860.0,68.3194,68.3282,68.2314,68.2402,18860.0
2017-05-22 13:40:00,77.58,77.65,77.56,77.59,26201.0,68.2314,68.293,68.2138,68.2402,26201.0
2017-05-22 13:45:00,77.59,77.63,77.55,77.55,15372.0,68.2402,68.2754,68.205,68.205,15372.0
2017-05-22 13:50:00,77.55,77.57,77.53,77.56,23894.0,68.205,68.2226,68.1874,68.2138,23894.0
2017-05-22 13:55:00,77.55,77.55,77.49,77.51,25690.0,68.205,68.205,68.1523,68.1698,25690.0
2017-05-22 14:00:00,77.52,77.52,77.44,77.47,26673.0,68.1786,68.1786,68.1083,68.1347,26673.0
2017-05-22 14:05:00,77.48,77.51,77.47,77.5,25409.0,68.1435,68.1698,68.1347,68.1611,25409.0
2017-05-22 14:10:00,77.5,77.5,77.43,77.45,26114.0,68.1611,68.1611,68.0995,68.1171,26114.0
2017-05-22 14:15:00,77.46,77.46,77.41,77.41,21621.0,68.1259,68.1259,68.0819,68.0819,21621.0
2017-05-22 14:20:00,77.42,77.42,77.34,77.34,43169.0,68.0907,68.0907,68.0203,68.0203,43169.0
2017-05-22 14:25:00,77.34,77.39,77.33,77.35,36356.0,68.0203,68.0643,68.0115,68.0291,36356.0
2017-05-22 14:30:00,77.35,77.35,77.29,77.31,25742.0,68.0291,68.0291,67.9764,67.9939,25742.0
2017-05-22 14:35:00,77.31,77.34,77.23,77.25,67981.0,67.9939,68.0203,67.9236,67.9412,67981.0
2017-05-22 14:40:00,77.25,77.26,77.21,77.25,27402.0,67.9412,67.95,67.906,67.9412,27402.0
2017-05-22 14:45:00,77.25,77.26,77.21,77.23,25682.0,67.9412,67.95,67.906,67.9236,25682.0
2017-05-22 14:50:00,77.24,77.27,77.14,77.18,187990.0,67.9324,67.9588,67.8444,67.8796,187990.0
2017-05-22 14:55:00,77.19,77.23,77.08,77.1,60459.0,67.8884,67.9236,67.7917,67.8093,60459.0
2017-05-22 15:00:00,77.1,77.12,77.07,77.11,80244.0,67.8093,67.8268,67.7829,67.818,80244.0
2017-05-22 15:05:00,77.11,77.13,77.08,77.13,76530.0,67.818,67.8356,67.7917,67.8356,76530.0
2017-05-22 15:10:00,77.13,77.14,77.07,77.09,51914.0,67.8356,67.8444,67.7829,67.8005,51914.0
2017-05-22 15:15:00,77.08,77.11,77.05,77.08,71572.0,67.7917,67.818,67.7653,67.7917,71572.0
2017-05-22 15:20:00,77.08,77.09,77.0,77.01,115106.0,67.7917,67.8005,67.7213,67.7301,115106.0
2017-05-22 15:25:00,77.01,77.01,76.94,76.98,117871.0,67.7301,67.7301,67.6685,67.7037,117871.0
2017-05-22 15:30:00,76.98,77.01,76.93,77.01,121980.0,67.7037,67.7301,67.6597,67.7301,121980.0
2017-05-22 15:35:00,77.01,77.08,76.99,77.03,134310.0,67.7301,67.7917,67.7125,67.7477,134310.0
2017-05-22 15:40:00,77.02,77.04,76.98,77.01,232550.0,67.7389,67.7565,67.7037,67.7301,232550.0
2017-05-22 15:45:00,77.01,77.14,76.99,77.12,202947.0,67.7301,67.8444,67.7125,67.8268,202947.0
2017-05-22 15:50:00,77.12,77.18,77.1,77.15,156572.0,67.8268,67.8796,67.8093,67.8532,156572.0
2017-05-22 15:55:00,77.15,77.17,76.97,76.99,339126.0,67.8532,67.8708,67.6949,67.7125,339126.0
2017-05-23 09:30:00,77.19,77.29,77.02,77.25,71846.0,67.8884,67.9764,67.7389,67.9412,71846.0
2017-05-23 09:35:00,77.27,77.33,77.22,77.27,32019.0,67.9588,68.0115,67.9148,67.9588,32019.0
2017-05-23 09:40:00,77.27,77.44,77.23,77.44,28862.0,67.9588,68.1083,67.9236,68.1083,28862.0
2017-05-23 09:45:00,77.45,77.74,77.43,77.67,36901.0,68.1171,68.3721,68.0995,68.3106,36901.0
2017-05-23 09:50:00,77.66,77.86,77.61,77.83,98164.0,68.3018,68.4777,68.2578,68.4513,98164.0
2017-05-23 09:55:00,77.84,78.13,77.83,77.97,43801.0,68.4601,68.7151,68.4513,68.5744,43801.0
2017-05-23 10:00:00,77.97,78.28,77.96,78.21,76733.0,68.5744,68.8471,68.5656,68.7855,76733.0
2017-05-23 10:05:00,78.21,78.34,78.19,78.34,140205.0,68.7855,68.8998,68.7679,68.8998,140205.0
2017-05-23 10:10:00,78.32,78.36,78.21,78.28,75693.0,68.8822,68.9174,68.7855,68.8471,75693.0
2017-05-23 10:15:00,78.28,78.3,78.16,78.23,59002.0,68.8471,68.8647,68.7415,68.8031,59002.0
2017-05-23 10:20:00,78.23,78.36,78.22,78.34,84363.0,68.8031,68.9174,68.7943,68.8998,84363.0
2017-05-23 10:25:00,78.34,78.36,78.23,78.25,80239.0,68.8998,68.9174,68.8031,68.8207,80239.0
2017-05-23 10:30:00,78.25,78.27,78.19,78.21,49785.0,68.8207,68.8383,68.7679,68.7855,49785.0
2017-05-23 10:35:00,78.2,78.22,78.11,78.13,46920.0,68.7767,68.7943,68.6975,68.7151,46920.0
2017-05-23 10:40:00,78.13,78.13,78.05,78.07,30179.0,68.7151,68.7151,68.6448,68.6624,30179.0
2017-05-23 10:45:00,78.07,78.1,77.99,78.09,39741.0,68.6624,68.6888,68.592,68.68,39741.0
2017-05-23 10:50:00,78.08,78.09,78.05,78.08,30151.0,68.6712,68.68,68.6448,68.6712,30151.0
2017-05-23 10:55:00,78.08,78.1,77.99,78.0,25215.0,68.6712,68.6888,68.592,68.6008,25215.0
2017-05-23 11:00:00,78.0,78.0,77.88,77.89,46428.0,68.6008,68.6008,68.4953,68.5041,46428.0
2017-05-23 11:05:00,77.89,78.05,77.88,78.03,41099.0,68.5041,68.6448,68.4953,68.6272,41099.0
2017-05-23 11:10:00,78.03,78.07,77.95,78.07,22624.0,68.6272,68.6624,68.5568,68.6624,22624.0
2017-05-23 11:15:00,78.07,78.18,78.0,78.1,71854.0,68.6624,68.7591,68.6008,68.6888,71854.0
2017-05-23 11:20:00,78.09,78.09,77.92,77.94,22721.0,68.68,68.68,68.5304,68.548,22721.0
2017-05-23 11:25:00,77.94,78.01,77.9,77.96,18175.0,68.548,68.6096,68.5129,68.5656,18175.0
2017-05-23 11:30:00,77.97,78.02,77.9,77.91,21598.0,68.5744,68.6184,68.5129,68.5216,21598.0
2017-05-23 11:35:00,77.93,78.03,77.92,78.01,49311.0,68.5392,68.6272,68.5304,68.6096,49311.0
2017-05-23 11:40:00,78.0,78.16,77.98,78.13,35614.0,68.6008,68.7415,68.5832,68.7151,35614.0
2017-05-23 11:45:00,78.12,78.13,78.07,78.11,16908.0,68.7063,68.7151,68.6624,68.6975,16908.0
2017-05-23 11:50:00,78.11,78.11,78.0,78.02,19705.0,68.6975,68.6975,68.6008,68.6184,19705.0
2017-05-23 11:55:00,78.02,78.12,78.01,78.08,14126.0,68.6184,68.7063,68.6096,68.6712,14126.0
2017-05-23 12:00:00,78.1,78.15,78.08,78.11,17280.0,68.6888,68.7327,68.6712,68.6975,17280.0
2017-05-23 12:05:00,78.1,78.12,78.08,78.12,15700.0,68.6888,68.7063,68.6712,68.7063,15700.0
2017-05-23 12:10:00,78.12,78.15,78.09,78.13,36541.0,68.7063,68.7327,68.68,68.7151,36541.0
2017-05-23 12:15:00,78.13,78.13,78.07,78.12,14787.0,68.7151,68.7151,68.6624,68.7063,14787.0
2017-05-23 12:20:00,78.11,78.13,78.06,78.07,14342.0,68.6975,68.7151,68.6536,68.6624,14342.0
2017-05-23 12:25:00,78.07,78.1,78.0,78.01,18646.0,68.6624,68.6888,68.6008,68.6096,18646.0
2017-05-23 12:30:00,78.03,78.04,77.98,78.0,12922.0,68.6272,68.636,68.5832,68.6008,12922.0
2017-05-23 12:35:00,78.0,78.03,77.98,77.98,9511.0,68.6008,68.6272,68.5832,68.5832,9511.0
2017-05-23 12:40:00,77.99,78.0,77.96,77.98,11496.0,68.592,68.6008,68.5656,68.5832,11496.0
2017-05-23 12:45:00,77.98,77.99,77.91,77.97,17453.0,68.5832,68.592,68.5216,68.5744,17453.0
2017-05-23 12:50:00,77.96,77.97,77.89,77.89,10969.0,68.5656,68.5744,68.5041,68.5041,10969.0
2017-05-23 12:55:00,77.89,77.96,77.89,77.96,14792.0,68.5041,68.5656,68.5041,68.5656,14792.0
2017-05-23 13:00:00,77.96,77.99,77.95,77.96,15068.0,68.5656,68.592,68.5568,68.5656,15068.0
2017-05-23 13:05:00,77.96,78.02,77.95,78.0,37904.0,68.5656,68.6184,68.5568,68.6008,37904.0
2017-05-23 13:10:00,77.99,78.05,77.96,78.02,33482.0,68.592,68.6448,68.5656,68.6184,33482.0
2017-05-23 13:15:00,78.02,78.1,77.99,78.07,78037.0,68.6184,68.6888,68.592,68.6624,78037.0
2017-05-23 13:20:00,78.08,78.12,78.05,78.1,37589.0,68.6712,68.7063,68.6448,68.6888,37589.0
2017-05-23 13:25:00,78.1,78.12,78.07,78.1,32498.0,68.6888,68.7063,68.6624,68.6888,32498.0
2017-05-23 13:30:00,78.1,78.1,78.05,78.06,48640.0,68.6888,68.6888,68.6448,68.6536,48640.0
2017-05-23 13:35:00,78.06,78.08,78.06,78.06,23103.0,68.6536,68.6712,68.6536,68.6536,23103.0
2017-05-23 13:40:00,78.06,78.07,78.02,78.04,60265.0,68.6536,68.6624,68.6184,68.636,60265.0
2017-05-23 13:45:00,78.04,78.11,78.04,78.1,31169.0,68.636,68.6975,68.636,68.6888,31169.0
2017-05-23 13:50:00,78.1,78.14,78.1,78.12,43635.0,68.6888,68.7239,68.6888,68.7063,43635.0
2017-05-23 13:55:00,78.12,78.12,78.01,78.03,43582.0,68.7063,68.7063,68.6096,68.6272,43582.0
2017-05-23 14:00:00,78.03,78.11,78.03,78.08,22923.0,68.6272,68.6975,68.6272,68.6712,22923.0
2017-05-23 14:05:00,78.08,78.08,78.03,78.07,30733.0,68.6712,68.6712,68.6272,68.6624,30733.0
2017-05-23 14:10:00,78.06,78.13,78.05,78.06,35368.0,68.6536,68.7151,68.6448,68.6536,35368.0
2017-05-23 14:15:00,78.06,78.09,78.03,78.08,32485.0,68.6536,68.68,68.6272,68.6712,32485.0
2017-05-23 14:20:00,78.08,78.09,78.0,78.06,49969.0,68.6712,68.68,68.6008,68.6536,49969.0
2017-05-23 14:25:00,78.05,78.08,78.02,78.07,54163.0,68.6448,68.6712,68.6184,68.6624,54163.0
2017-05-23 14:30:00,78.08,78.09,78.03,78.06,115801.0,68.6712,68.68,68.6272,68.6536,115801.0
2017-05-23 14:35:00,78.06,78.1,78.04,78.06,53252.0,68.6536,68.6888,68.636,68.6536,53252.0
2017-05-23 14:40:00,78.07,78.08,78.0,78.0,52231.0,68.6624,68.6712,68.6008,68.6008,52231.0
2017-05-23 14:45:00,78.01,78.09,78.0,78.06,61342.0,68.6096,68.68,68.6008,68.6536,61342.0
2017-05-23 14:50:00,78.07,78.09,78.04,78.06,49566.0,68.6624,68.68,68.636,68.6536,49566.0
2017-05-23 14:55:00,78.06,78.07,78.01,78.04,45439.0,68.6536,68.6624,68.6096,68.636,45439.0
2017-05-23 15:00:00,78.04,78.05,78.0,78.01,78736.0,68.636,68.6448,68.6008,68.6096,78736.0
2017-05-23 15:05:00,78.01,78.01,77.96,77.98,118526.0,68.6096,68.6096,68.5656,68.5832,118526.0
2017-05-23 15:10:00,77.98,77.99,77.96,77.97,47656.0,68.5832,68.592,68.5656,68.5744,47656.0
2017-05-23 15:15:00,77.96,78.04,77.96,78.02,56319.0,68.5656,68.636,68.5656,68.6184,56319.0
2017-05-23 15:20:00,78.01,78.1,77.98,78.09,54819.0,68.6096,68.6888,68.5832,68.68,54819.0
2017-05-23 15:25:00,78.09,78.11,78.05,78.09,43705.0,68.68,68.6975,68.6448,68.68,43705.0
2017-05-23 15:30:00,78.1,78.13,78.06,78.12,58640.0,68.6888,68.7151,68.6536,68.7063,58640.0
2017-05-23 15:35:00,78.13,78.15,78.09,78.15,63633.0,68.7151,68.7327,68.68,68.7327,63633.0
2017-05-23 15:40:00,78.15,78.15,78.1,78.1,150957.0,68.7327,68.7327,68.6888,68.6888,150957.0
2017-05-23 15:45:00,78.11,78.13,78.09,78.11,88861.0,68.6975,68.7151,68.68,68.6975,88861.0
2017-05-23 15:50:00,78.11,78.12,78.07,78.1,124602.0,68.6975,68.7063,68.6624,68.6888,124602.0
2017-05-23 15:55:00,78.1,78.1,77.99,78.01,299253.0,68.6888,68.6888,68.592,68.6096,299253.0
2017-05-24 09:30:00,77.99,78.28,77.99,78.15,67587.0,68.592,68.8471,68.592,68.7327,67587.0
2017-05-24 09:35:00,78.15,78.15,78.01,78.01,21151.0,68.7327,68.7327,68.6096,68.6096,21151.0
2017-05-24 09:40:00,78.05,78.09,77.89,77.95,16493.0,68.6448,68.68,68.5041,68.5568,16493.0
2017-05-24 09:45:00,77.94,77.95,77.8,77.86,20373.0,68.548,68.5568,68.4249,68.4777,20373.0
2017-05-24 09:50:00,77.86,77.98,77.85,77.98,12200.0,68.4777,68.5832,68.4689,68.5832,12200.0
2017-05-24 09:55:00,77.98,78.06,77.95,78.05,20513.0,68.5832,68.6536,68.5568,68.6448,20513.0
2017-05-24 10:00:00,78.08,78.1,77.93,77.96,20827.0,68.6712,68.6888,68.5392,68.5656,20827.0
2017-05-24 10:05:00,77.97,78.09,77.92,78.07,17946.0,68.5744,68.68,68.5304,68.6624,17946.0
2017-05-24 10:10:00,78.06,78.06,77.97,78.01,13367.0,68.6536,68.6536,68.5744,68.6096,13367.0
2017-05-24 10:15:00,78.0,78.01,77.95,77.96,20573.0,68.6008,68.6096,68.5568,68.5656,20573.0
2017-05-24 10:20:00,77.96,78.1,77.96,78.09,14348.0,68.5656,68.6888,68.5656,68.68,14348.0
2017-05-24 10:25:00,78.08,78.1,77.95,78.01,16189.0,68.6712,68.6888,68.5568,68.6096,16189.0
2017-05-24 10:30:00,78.01,78.03,77.93,77.98,17514.0,68.6096,68.6272,68.5392,68.5832,17514.0
2017-05-24 10:35:00,77.98,78.06,77.97,78.06,18268.0,68.5832,68.6536,68.5744,68.6536,18268.0
2017-05-24 10:40:00,78.06,78.07,78.0,78.04,12427.0,68.6536,68.6624,68.6008,68.636,12427.0
2017-05-24 10:45:00,78.05,78.12,78.04,78.11,19481.0,68.6448,68.7063,68.636,68.6975,19481.0
2017-05-24 10:50:00,78.11,78.13,78.06,78.12,23464.0,68.6975,68.7151,68.6536,68.7063,23464.0
2017-05-24 10:55:00,78.13,78.13,78.08,78.09,28840.0,68.7151,68.7151,68.6712,68.68,28840.0
2017-05-24 11:00:00,78.08,78.09,78.03,78.05,13732.0,68.6712,68.68,68.6272,68.6448,13732.0
2017-05-24 11:05:00,78.05,78.12,78.05,78.1,16644.0,68.6448,68.7063,68.6448,68.6888,16644.0
2017-05-24 11:10:00,78.11,78.13,78.08,78.1,18019.0,68.6975,68.7151,68.6712,68.6888,18019.0
2017-05-24 11:15:00,78.12,78.12,78.04,78.08,18103.0,68.7063,68.7063,68.636,68.6712,18103.0
2017-05-24 11:20:00,78.08,78.11,78.07,78.11,7650.0,68.6712,68.6975,68.6624,68.6975,7650.0
2017-05-24 11:25:00,78.11,78.11,78.1,78.11,8438.0,68.6975,68.6975,68.6888,68.6975,8438.0
2017-05-24 11:30:00,78.11,78.14,78.1,78.13,39000.0,68.6975,68.7239,68.6888,68.7151,39000.0
2017-05-24 11:35:00,78.12,78.14,78.12,78.14,24658.0,68.7063,68.7239,68.7063,68.7239,24658.0
2017-05-24 11:40:00,78.13,78.15,78.13,78.15,22115.0,68.7151,68.7327,68.7151,68.7327,22115.0
2017-05-24 11:45:00,78.15,78.16,78.14,78.14,23321.0,68.7327,68.7415,68.7239,68.7239,23321.0
2017-05-24 11:50:00,78.15,78.25,78.14,78.16,42880.0,68.7327,68.8207,68.7239,68.7415,42880.0
2017-05-24 11:55:00,78.16,78.17,78.13,78.17,28143.0,68.7415,68.7503,68.7151,68.7503,28143.0
2017-05-24 12:00:00,78.17,78.18,78.14,78.16,36505.0,68.7503,68.7591,68.7239,68.7415,36505.0
2017-05-24 12:05:00,78.17,78.17,78.12,78.12,25898.0,68.7503,68.7503,68.7063,68.7063,25898.0
2017-05-24 12:10:00,78.15,78.19,78.13,78.17,23076.0,68.7327,68.7679,68.7151,68.7503,23076.0
2017-05-24 12:15:00,78.18,78.19,78.16,78.18,12203.0,68.7591,68.7679,68.7415,68.7591,12203.0
2017-05-24 12:20:00,78.18,78.19,78.13,78.14,19795.0,68.7591,68.7679,68.7151,68.7239,19795.0
2017-05-24 12:25:00,78.14,78.16,78.13,78.15,16077.0,68.7239,68.7415,68.7151,68.7327,16077.0
2017-05-24 12:30:00,78.16,78.18,78.15,78.18,17214.0,68.7415,68.7591,68.7327,68.7591,17214.0
2017-05-24 12:35:00,78.19,78.25,78.18,78.24,17795.0,68.7679,68.8207,68.7591,68.8119,17795.0
2017-05-24 12:40:00,78.23,78.25,78.2,78.21,14166.0,68.8031,68.8207,68.7767,68.7855,14166.0
2017-05-24 12:45:00,78.2,78.23,78.19,78.21,15826.0,68.7767,68.8031,68.7679,68.7855,15826.0
2017-05-24 12:50:00,78.21,78.21,78.13,78.13,12450.0,68.7855,68.7855,68.7151,68.7151,12450.0
2017-05-24 12:55:00,78.12,78.12,78.09,78.11,9302.0,68.7063,68.7063,68.68,68.6975,9302.0
2017-05-24 13:00:00,78.11,78.18,78.11,78.13,12821.0,68.6975,68.7591,68.6975,68.7151,12821.0
2017-05-24 13:05:00,78.13,78.14,78.04,78.05,16874.0,68.7151,68.7239,68.636,68.6448,16874.0
2017-05-24 13:10:00,78.05,78.08,78.04,78.08,18791.0,68.6448,68.6712,68.636,68.6712,18791.0
2017-05-24 13:15:00,78.08,78.12,78.06,78.08,12398.0,68.6712,68.7063,68.6536,68.6712,12398.0
2017-05-24 13:20:00,78.07,78.11,78.04,78.1,14555.0,68.6624,68.6975,68.636,68.6888,14555.0
2017-05-24 13:25:00,78.1,78.1,78.05,78.06,9563.0,68.6888,68.6888,68.6448,68.6536,9563.0
2017-05-24 13:30:00,78.06,78.06,77.96,77.99,16795.0,68.6536,68.6536,68.5656,68.592,16795.0
2017-05-24 13:35:00,78.01,78.03,77.99,78.03,10584.0,68.6096,68.6272,68.592,68.6272,10584.0
2017-05-24 13:40:00,78.03,78.09,78.01,78.06,18624.0,68.6272,68.68,68.6096,68.6536,18624.0
2017-05-24 13:45:00,78.06,78.07,78.03,78.06,7828.0,68.6536,68.6624,68.6272,68.6536,7828.0
2017-05-24 13:50:00,78.05,78.09,78.04,78.08,15998.0,68.6448,68.68,68.636,68.6712,15998.0
2017-05-24 13:55:00,78.08,78.08,78.04,78.07,13337.0,68.6712,68.6712,68.636,68.6624,13337.0
2017-05-24 14:00:00,78.07,78.07,77.96,77.97,16284.0,68.6624,68.6624,68.5656,68.5744,16284.0
2017-05-24 14:05:00,77.97,78.01,77.93,78.01,16870.0,68.5744,68.6096,68.5392,68.6096,16870.0
2017-05-24 14:10:00,78.0,78.06,77.98,78.06,13964.0,68.6008,68.6536,68.5832,68.6536,13964.0
2017-05-24 14:15:00,78.06,78.11,78.04,78.1,18161.0,68.6536,68.6975,68.636,68.6888,18161.0
2017-05-24 14:20:00,78.1,78.1,78.04,78.05,17215.0,68.6888,68.6888,68.636,68.6448,17215.0
2017-05-24 14:25:00,78.05,78.08,78.05,78.08,14931.0,68.6448,68.6712,68.6448,68.6712,14931.0
2017-05-24 14:30:00,78.09,78.09,78.04,78.04,10469.0,68.68,68.68,68.636,68.636,10469.0
2017-05-24 14:35:00,78.05,78.09,78.04,78.06,16936.0,68.6448,68.68,68.636,68.6536,16936.0
2017-05-24 14:40:00,78.06,78.09,77.98,78.0,18350.0,68.6536,68.68,68.5832,68.6008,18350.0
2017-05-24 14:45:00,78.0,78.03,77.99,77.99,14691.0,68.6008,68.6272,68.592,68.592,14691.0
2017-05-24 14:50:00,78.0,78.0,77.93,77.96,29435.0,68.6008,68.6008,68.5392,68.5656,29435.0
2017-05-24 14:55:00,77.96,78.03,77.95,78.03,29860.0,68.5656,68.6272,68.5568,68.6272,29860.0
2017-05-24 15:00:00,78.03,78.04,77.98,78.02,32701.0,68.6272,68.636,68.5832,68.6184,32701.0
2017-05-24 15:05:00,78.01,78.04,77.95,78.04,23797.0,68.6096,68.636,68.5568,68.636,23797.0
2017-05-24 15:10:00,78.04,78.05,77.99,78.0,23721.0,68.636,68.6448,68.592,68.6008,23721.0
2017-05-24 15:15:00,78.0,78.02,77.96,77.97,25648.0,68.6008,68.6184,68.5656,68.5744,25648.0
2017-05-24 15:20:00,77.97,78.01,77.96,77.96,23534.0,68.5744,68.6096,68.5656,68.5656,23534.0
2017-05-24 15:25:00,77.96,77.97,77.92,77.97,29152.0,68.5656,68.5744,68.5304,68.5744,29152.0
2017-05-24 15:30:00,77.97,77.99,77.93,77.97,38295.0,68.5744,68.592,68.5392,68.5744,38295.0
2017-05-24 15:35:00,77.97,77.99,77.89,77.92,35795.0,68.5744,68.592,68.5041,68.5304,35795.0
2017-05-24 15:40:00,77.92,78.0,77.92,78.0,48994.0,68.5304,68.6008,68.5304,68.6008,48994.0
2017-05-24 15:45:00,78.0,78.0,77.93,77.97,49539.0,68.6008,68.6008,68.5392,68.5744,49539.0
2017-05-24 15:50:00,77.97,78.01,77.95,78.0,63518.0,68.5744,68.6096,68.5568,68.6008,63518.0
2017-05-24 15:55:00,78.0,78.01,77.92,77.94,168992.0,68.6008,68.6096,68.5304,68.548,168992.0
2017-05-25 09:30:00,78.31,78.31,77.81,77.94,42824.0,68.8734,68.8734,68.4337,68.548,42824.0
2017-05-25 09:35:00,77.98,78.07,77.88,77.9,17172.0,68.5832,68.6624,68.4953,68.5129,17172.0
2017-05-25 09:40:00,77.89,77.93,77.76,77.82,18245.0,68.5041,68.5392,68.3897,68.4425,18245.0
2017-05-25 09:45:00,77.9,77.92,77.8,77.92,13592.0,68.5129,68.5304,68.4249,68.5304,13592.0
2017-05-25 09:50:00,77.92,77.97,77.88,77.97,17129.0,68.5304,68.5744,68.4953,68.5744,17129.0
2017-05-25 09:55:00,77.96,78.02,77.9,77.94,13096.0,68.5656,68.6184,68.5129,68.548,13096.0
2017-05-25 10:00:00,77.93,77.96,77.86,77.93,14707.0,68.5392,68.5656,68.4777,68.5392,14707.0
2017-05-25 10:05:00,77.95,78.0,77.91,77.96,11746.0,68.5568,68.6008,68.5216,68.5656,11746.0
2017-05-25 10:10:00,77.97,78.05,77.92,78.05,7544.0,68.5744,68.6448,68.5304,68.6448,7544.0
2017-05-25 10:15:00,78.05,78.07,77.99,78.04,9682.0,68.6448,68.6624,68.592,68.636,9682.0
2017-05-25 10:20:00,78.03,78.07,77.99,78.0,11326.0,68.6272,68.6624,68.592,68.6008,11326.0
2017-05-25 10:25:00,78.01,78.01,77.92,77.94,7298.0,68.6096,68.6096,68.5304,68.548,7298.0
2017-05-25 10:30:00,77.94,78.01,77.91,77.96,11324.0,68.548,68.6096,68.5216,68.5656,11324.0
2017-05-25 10:35:00,77.95,78.02,77.94,78.0,9381.0,68.5568,68.6184,68.548,68.6008,9381.0
2017-05-25 10:40:00,77.97,78.01,77.95,77.95,5999.0,68.5744,68.6096,68.5568,68.5568,5999.0
2017-05-25 10:45:00,77.95,78.02,77.95,78.01,7060.0,68.5568,68.6184,68.5568,68.6096,7060.0
2017-05-25 10:50:00,78.01,78.05,78.0,78.05,7108.0,68.6096,68.6448,68.6008,68.6448,7108.0
2017-05-25 10:55:00,78.07,78.07,78.01,78.05,6427.0,68.6624,68.6624,68.6096,68.6448,6427.0
2017-05-25 11:00:00,78.05,78.06,77.96,77.99,10944.0,68.6448,68.6536,68.5656,68.592,10944.0
2017-05-25 11:05:00,78.0,78.05,77.98,78.02,8093.0,68.6008,68.6448,68.5832,68.6184,8093.0
2017-05-25 11:10:00,78.04,78.06,77.99,78.04,6447.0,68.636,68.6536,68.592,68.636,6447.0
2017-05-25 11:15:00,78.04,78.1,78.02,78.09,7194.0,68.636,68.6888,68.6184,68.68,7194.0
2017-05-25 11:20:00,78.09,78.16,78.07,78.14,24954.0,68.68,68.7415,68.6624,68.7239,24954.0
2017-05-25 11:25:00,78.12,78.22,78.12,78.19,14611.0,68.7063,68.7943,68.7063,68.7679,14611.0
2017-05-25 11:30:00,78.2,78.23,78.15,78.19,11697.0,68.7767,68.8031,68.7327,68.7679,11697.0
2017-05-25 11:35:00,78.18,78.19,78.14,78.15,6801.0,68.7591,68.7679,68.7239,68.7327,6801.0
2017-05-25 11:40:00,78.17,78.21,78.15,78.21,11464.0,68.7503,68.7855,68.7327,68.7855,11464.0
2017-05-25 11:45:00,78.22,78.23,78.17,78.2,9723.0,68.7943,68.8031,68.7503,68.7767,9723.0
2017-05-25 11:50:00,78.21,78.21,78.16,78.17,6142.0,68.7855,68.7855,68.7415,68.7503,6142.0
2017-05-25 11:55:00,78.18,78.24,78.18,78.24,5046.0,68.7591,68.8119,68.7591,68.8119,5046.0
2017-05-25 12:00:00,78.23,78.23,78.17,78.17,13971.0,68.8031,68.8031,68.7503,68.7503,13971.0
2017-05-25 12:05:00,78.18,78.2,78.16,78.17,14966.0,68.7591,68.7767,68.7415,68.7503,14966.0
2017-05-25 12:10:00,78.17,78.19,78.12,78.17,11817.0,68.7503,68.7679,68.7063,68.7503,11817.0
2017-05-25 12:15:00,78.15,78.2,78.1,78.1,18601.0,68.7327,68.7767,68.6888,68.6888,18601.0
2017-05-25 12:20:00,78.11,78.14,78.11,78.13,11481.0,68.6975,68.7239,68.6975,68.7151,11481.0
2017-05-25 12:25:00,78.13,78.15,78.09,78.14,15657.0,68.7151,68.7327,68.68,68.7239,15657.0
2017-05-25 12:30:00,78.14,78.16,78.12,78.14,9142.0,68.7239,68.7415,68.7063,68.7239,9142.0
2017-05-25 12:35:00,78.14,78.16,78.1,78.14,8482.0,68.7239,68.7415,68.6888,68.7239,8482.0
2017-05-25 12:40:00,78.13,78.15,78.08,78.15,9638.0,68.7151,68.7327,68.6712,68.7327,9638.0
2017-05-25 12:45:00,78.16,78.16,78.08,78.13,8931.0,68.7415,68.7415,68.6712,68.7151,8931.0
2017-05-25 12:50:00,78.13,78.17,78.11,78.13,8257.0,68.7151,68.7503,68.6975,68.7151,8257.0
2017-05-25 12:55:00,78.12,78.14,78.11,78.12,9198.0,68.7063,68.7239,68.6975,68.7063,9198.0
2017-05-25 13:00:00,78.12,78.16,78.11,78.15,7164.0,68.7063,68.7415,68.6975,68.7327,7164.0
2017-05-25 13:05:00,78.16,78.17,78.1,78.11,12443.0,68.7415,68.7503,68.6888,68.6975,12443.0
2017-05-25 13:10:00,78.11,78.11,78.06,78.06,16477.0,68.6975,68.6975,68.6536,68.6536,16477.0
2017-05-25 13:15:00,78.09,78.1,78.08,78.09,7045.0,68.68,68.6888,68.6712,68.68,7045.0
2017-05-25 13:20:00,78.09,78.1,78.07,78.09,11863.0,68.68,68.6888,68.6624,68.68,11863.0
2017-05-25 13:25:00,78.09,78.1,78.05,78.07,9432.0,68.68,68.6888,68.6448,68.6624,9432.0
2017-05-25 13:30:00,78.07,78.07,78.01,78.03,7109.0,68.6624,68.6624,68.6096,68.6272,7109.0
2017-05-25 13:35:00,78.03,78.05,78.03,78.04,6652.0,68.6272,68.6448,68.6272,68.636,6652.0
2017-05-25 13:40:00,78.03,78.04,78.0,78.02,9604.0,68.6272,68.636,68.6008,68.6184,9604.0
2017-05-25 13:45:00,78.04,78.05,78.01,78.05,5343.0,68.636,68.6448,68.6096,68.6448,5343.0
2017-05-25 13:50:00,78.06,78.09,78.06,78.08,6484.0,68.6536,68.68,68.6536,68.6712,6484.0
2017-05-25 13:55:00,78.08,78.12,78.07,78.12,12404.0,68.6712,68.7063,68.6624,68.7063,12404.0
2017-05-25 14:00:00,78.12,78.13,78.11,78.13,14314.0,68.7063,68.7151,68.6975,68.7151,14314.0
2017-05-25 14:05:00,78.13,78.14,78.1,78.1,6272.0,68.7151,68.7239,68.6888,68.6888,6272.0
2017-05-25 14:10:00,78.11,78.12,78.07,78.1,9716.0,68.6975,68.7063,68.6624,68.6888,9716.0
2017-05-25 14:15:00,78.1,78.11,78.06,78.08,11832.0,68.6888,68.6975,68.6536,68.6712,11832.0
2017-05-25 14:20:00,78.09,78.11,78.06,78.11,10328.0,68.68,68.6975,68.6536,68.6975,10328.0
2017-05-25 14:25:00,78.11,78.12,78.06,78.09,18371.0,68.6975,68.7063,68.6536,68.68,18371.0
2017-05-25 14:30:00,78.1,78.14,78.09,78.13,9216.0,68.6888,68.7239,68.68,68.7151,9216.0
2017-05-25 14:35:00,78.13,78.17,78.13,78.16,15630.0,68.7151,68.7503,68.7151,68.7415,15630.0
2017-05-25 14:40:00,78.17,78.19,78.15,78.18,9244.0,68.7503,68.7679,68.7327,68.7591,9244.0
2017-05-25 14:45:00,78.17,78.28,78.17,78.27,19269.0,68.7503,68.8471,68.7503,68.8383,19269.0
2017-05-25 14:50:00,78.27,78.33,78.25,78.33,17742.0,68.8383,68.891,68.8207,68.891,17742.0
2017-05-25 14:55:00,78.33,78.36,78.32,78.35,12889.0,68.891,68.9174,68.8822,68.9086,12889.0
2017-05-25 15:00:00,78.35,78.36,78.29,78.33,27176.0,68.9086,68.9174,68.8559,68.891,27176.0
2017-05-25 15:05:00,78.33,78.38,78.31,78.38,14909.0,68.891,68.935,68.8734,68.935,14909.0
2017-05-25 15:10:00,78.38,78.39,78.33,78.34,27042.0,68.935,68.9438,68.891,68.8998,27042.0
2017-05-25 15:15:00,78.35,78.39,78.34,78.38,26928.0,68.9086,68.9438,68.8998,68.935,26928.0
2017-05-25 15:20:00,78.39,78.39,78.37,78.39,27335.0,68.9438,68.9438,68.9262,68.9438,27335.0
2017-05-25 15:25:00,78.39,78.4,78.34,78.37,21261.0,68.9438,68.9526,68.8998,68.9262,21261.0
2017-05-25 15:30:00,78.36,78.38,78.36,78.38,39279.0,68.9174,68.935,68.9174,68.935,39279.0
2017-05-25 15:35:00,78.38,78.39,78.36,78.39,26476.0,68.935,68.9438,68.9174,68.9438,26476.0
2017-05-25 15:40:00,78.38,78.4,78.37,78.4,38694.0,68.935,68.9526,68.9262,68.9526,38694.0
2017-05-25 15:45:00,78.4,78.46,78.39,78.45,91962.0,68.9526,69.0054,68.9438,68.9966,91962.0
2017-05-25 15:50:00,78.44,78.45,78.35,78.36,87623.0,68.9878,68.9966,68.9086,68.9174,87623.0
2017-05-25 15:55:00,78.35,78.37,78.31,78.33,91585.0,68.9086,68.9262,68.8734,68.891,91585.0
2017-05-26 09:30:00,78.12,78.35,78.06,78.21,33590.0,68.7063,68.9086,68.6536,68.7855,33590.0
2017-05-26 09:35:00,78.23,78.23,78.1,78.17,11923.0,68.8031,68.8031,68.6888,68.7503,11923.0
2017-05-26 09:40:00,78.17,78.25,78.14,78.19,8164.0,68.7503,68.8207,68.7239,68.7679,8164.0
2017-05-26 09:45:00,78.16,78.2,78.14,78.2,17961.0,68.7415,68.7767,68.7239,68.7767,17961.0
2017-05-26 09:50:00,78.2,78.26,78.14,78.22,15479.0,68.7767,68.8295,68.7239,68.7943,15479.0
2017-05-26 09:55:00,78.21,78.28,78.16,78.28,9197.0,68.7855,68.8471,68.7415,68.8471,9197.0
2017-05-26 10:00:00,78.29,78.29,78.16,78.18,7886.0,68.8559,68.8559,68.7415,68.7591,7886.0
2017-05-26 10:05:00,78.17,78.23,78.16,78.23,30294.0,68.7503,68.8031,68.7415,68.8031,30294.0
2017-05-26 10:10:00,78.21,78.21,78.16,78.16,9992.0,68.7855,68.7855,68.7415,68.7415,9992.0
2017-05-26 10:15:00,78.15,78.26,78.14,78.25,16984.0,68.7327,68.8295,68.7239,68.8207,16984.0
2017-05-26 10:20:00,78.26,78.27,78.22,78.27,14989.0,68.8295,68.8383,68.7943,68.8383,14989.0
2017-05-26 10:25:00,78.25,78.26,78.18,78.2,20328.0,68.8207,68.8295,68.7591,68.7767,20328.0
2017-05-26 10:30:00,78.2,78.22,78.17,78.18,23224.0,68.7767,68.7943,68.7503,68.7591,23224.0
2017-05-26 10:35:00,78.17,78.2,78.15,78.18,7728.0,68.7503,68.7767,68.7327,68.7591,7728.0
2017-05-26 10:40:00,78.18,78.18,78.12,78.14,10956.0,68.7591,68.7591,68.7063,68.7239,10956.0
2017-05-26 10:45:00,78.12,78.15,78.09,78.14,13037.0,68.7063,68.7327,68.68,68.7239,13037.0
2017-05-26 10:50:00,78.13,78.14,78.08,78.1,10432.0,68.7151,68.7239,68.6712,68.6888,10432.0
2017-05-26 10:55:00,78.1,78.15,78.08,78.14,7849.0,68.6888,68.7327,68.6712,68.7239,7849.0
2017-05-26 11:00:00,78.15,78.16,78.11,78.13,12074.0,68.7327,68.7415,68.6975,68.7151,12074.0
2017-05-26 11:05:00,78.14,78.19,78.13,78.19,8736.0,68.7239,68.7679,68.7151,68.7679,8736.0
2017-05-26 11:10:00,78.19,78.21,78.15,78.2,9794.0,68.7679,68.7855,68.7327,68.7767,9794.0
2017-05-26 11:15:00,78.19,78.21,78.18,78.2,8470.0,68.7679,68.7855,68.7591,68.7767,8470.0
2017-05-26 11:20:00,78.21,78.23,78.16,78.17,18484.0,68.7855,68.8031,68.7415,68.7503,18484.0
2017-05-26 11:25:00,78.17,78.19,78.13,78.13,15205.0,68.7503,68.7679,68.7151,68.7151,15205.0
2017-05-26 11:30:00,78.12,78.13,78.0,78.02,53813.0,68.7063,68.7151,68.6008,68.6184,53813.0
2017-05-26 11:35:00,78.02,78.05,77.97,78.03,27223.0,68.6184,68.6448,68.5744,68.6272,27223.0
2017-05-26 11:40:00,78.04,78.14,78.03,78.14,11402.0,68.636,68.7239,68.6272,68.7239,11402.0
2017-05-26 11:45:00,78.14,78.15,78.09,78.14,14394.0,68.7239,68.7327,68.68,68.7239,14394.0
2017-05-26 11:50:00,78.13,78.16,78.06,78.1,16659.0,68.7151,68.7415,68.6536,68.6888,16659.0
2017-05-26 11:55:00,78.11,78.12,78.05,78.05,9745.0,68.6975,68.7063,68.6448,68.6448,9745.0
2017-05-26 12:00:00,78.06,78.07,77.98,78.02,25649.0,68.6536,68.6624,68.5832,68.6184,25649.0
2017-05-26 12:05:00,78.02,78.02,77.98,78.01,10550.0,68.6184,68.6184,68.5832,68.6096,10550.0
2017-05-26 12:10:00,78.0,78.01,77.93,77.94,14998.0,68.6008,68.6096,68.5392,68.548,14998.0
2017-05-26 12:15:00,77.95,78.01,77.93,77.96,31888.0,68.5568,68.6096,68.5392,68.5656,31888.0
2017-05-26 12:20:00,77.96,77.99,77.93,77.94,12903.0,68.5656,68.592,68.5392,68.548,12903.0
2017-05-26 12:25:00,77.93,77.96,77.9,77.91,13408.0,68.5392,68.5656,68.5129,68.5216,13408.0
2017-05-26 12:30:00,77.92,77.94,77.91,77.93,103853.0,68.5304,68.548,68.5216,68.5392,103853.0
2017-05-26 12:35:00,77.94,78.03,77.92,78.02,17155.0,68.548,68.6272,68.5304,68.6184,17155.0
2017-05-26 12:40:00,78.03,78.07,78.02,78.06,11180.0,68.6272,68.6624,68.6184,68.6536,11180.0
2017-05-26 12:45:00,78.07,78.12,78.07,78.09,6800.0,68.6624,68.7063,68.6624,68.68,6800.0
2017-05-26 12:50:00,78.1,78.12,78.05,78.09,11866.0,68.6888,68.7063,68.6448,68.68,11866.0
2017-05-26 12:55:00,78.1,78.1,77.99,78.0,14838.0,68.6888,68.6888,68.592,68.6008,14838.0
2017-05-26 13:00:00,78.0,78.03,77.99,78.0,13179.0,68.6008,68.6272,68.592,68.6008,13179.0
2017-05-26 13:05:00,78.0,78.01,77.96,78.0,10087.0,68.6008,68.6096,68.5656,68.6008,10087.0
2017-05-26 13:10:00,78.0,78.01,77.95,77.95,14178.0,68.6008,68.6096,68.5568,68.5568,14178.0
2017-05-26 13:15:00,77.95,78.0,77.95,77.99,6872.0,68.5568,68.6008,68.5568,68.592,6872.0
2017-05-26 13:20:00,77.99,78.0,77.94,77.98,23258.0,68.592,68.6008,68.548,68.5832,23258.0
2017-05-26 13:25:00,77.99,78.03,77.98,77.99,10675.0,68.592,68.6272,68.5832,68.592,10675.0
2017-05-26 13:30:00,77.99,77.99,77.92,77.98,35507.0,68.592,68.592,68.5304,68.5832,35507.0
2017-05-26 13:35:00,77.98,78.02,77.97,78.02,8518.0,68.5832,68.6184,68.5744,68.6184,8518.0
2017-05-26 13:40:00,78.02,78.02,77.99,78.0,4989.0,68.6184,68.6184,68.592,68.6008,4989.0
2017-05-26 13:45:00,78.0,78.0,77.95,77.95,6050.0,68.6008,68.6008,68.5568,68.5568,6050.0
2017-05-26 13:50:00,77.97,77.97,77.92,77.92,6677.0,68.5744,68.5744,68.5304,68.5304,6677.0
2017-05-26 13:55:00,77.92,77.95,77.9,77.92,12005.0,68.5304,68.5568,68.5129,68.5304,12005.0
2017-05-26 14:00:00,77.91,77.92,77.88,77.9,8691.0,68.5216,68.5304,68.4953,68.5129,8691.0
2017-05-26 14:05:00,77.9,77.9,77.82,77.89,21413.0,68.5129,68.5129,68.4425,68.5041,21413.0
2017-05-26 14:10:00,77.89,77.89,77.86,77.87,11948.0,68.5041,68.5041,68.4777,68.4865,11948.0
2017-05-26 14:15:00,77.87,77.89,77.84,77.84,18989.0,68.4865,68.5041,68.4601,68.4601,18989.0
2017-05-26 14:20:00,77.84,77.85,77.79,77.79,20136.0,68.4601,68.4689,68.4161,68.4161,20136.0
2017-05-26 14:25:00,77.8,77.8,77.72,77.72,21975.0,68.4249,68.4249,68.3545,68.3545,21975.0
2017-05-26 14:30:00,77.74,77.9,77.74,77.9,50161.0,68.3721,68.5129,68.3721,68.5129,50161.0
2017-05-26 14:35:00,77.89,77.92,77.84,77.91,18568.0,68.5041,68.5304,68.4601,68.5216,18568.0
2017-05-26 14:40:00,77.91,77.95,77.91,77.95,10768.0,68.5216,68.5568,68.5216,68.5568,10768.0
2017-05-26 14:45:00,77.94,78.01,77.94,78.0,22078.0,68.548,68.6096,68.548,68.6008,22078.0
2017-05-26 14:50:00,77.99,78.04,77.97,78.03,47575.0,68.592,68.636,68.5744,68.6272,47575.0
2017-05-26 14:55:00,78.02,78.04,78.01,78.03,24006.0,68.6184,68.636,68.6096,68.6272,24006.0
2017-05-26 15:00:00,78.03,78.04,78.0,78.03,59784.0,68.6272,68.636,68.6008,68.6272,59784.0
2017-05-26 15:05:00,78.03,78.06,77.98,78.01,71899.0,68.6272,68.6536,68.5832,68.6096,71899.0
2017-05-26 15:10:00,78.01,78.02,77.98,78.01,22173.0,68.6096,68.6184,68.5832,68.6096,22173.0
2017-05-26 15:15:00,78.01,78.02,77.9,77.92,32773.0,68.6096,68.6184,68.5129,68.5304,32773.0
2017-05-26 15:20:00,77.93,77.98,77.92,77.98,53181.0,68.5392,68.5832,68.5304,68.5832,53181.0
2017-05-26 15:25:00,77.98,78.02,77.97,78.01,25228.0,68.5832,68.6184,68.5744,68.6096,25228.0
2017-05-26 15:30:00,78.0,78.03,78.0,78.02,60313.0,68.6008,68.6272,68.6008,68.6184,60313.0
2017-05-26 15:35:00,78.02,78.03,77.95,77.95,34700.0,68.6184,68.6272,68.5568,68.5568,34700.0
2017-05-26 15:40:00,77.95,77.96,77.94,77.95,32475.0,68.5568,68.5656,68.548,68.5568,32475.0
2017-05-26 15:45:00,77.95,77.97,77.94,77.97,56726.0,68.5568,68.5744,68.548,68.5744,56726.0
2017-05-26 15:50:00,77.97,78.01,77.95,78.01,63370.0,68.5744,68.6096,68.5568,68.6096,63370.0
2017-05-26 15:55:00,78.0,78.05,77.99,78.04,126053.0,68.6008,68.6448,68.592,68.636,126053.0
2017-05-30 09:30:00,78.0,78.07,77.74,77.76,61169.0,68.6008,68.6624,68.3721,68.3897,61169.0
2017-05-30 09:35:00,77.95,78.02,77.91,78.0,8239.0,68.5568,68.6184,68.5216,68.6008,8239.0
2017-05-30 09:40:00,78.02,78.09,77.95,78.09,13855.0,68.6184,68.68,68.5568,68.68,13855.0
2017-05-30 09:45:00,78.11,78.24,78.07,78.21,20210.0,68.6975,68.8119,68.6624,68.7855,20210.0
2017-05-30 09:50:00,78.21,78.39,78.2,78.38,27249.0,68.7855,68.9438,68.7767,68.935,27249.0
2017-05-30 09:55:00,78.37,78.46,78.36,78.41,33842.0,68.9262,69.0054,68.9174,68.9614,33842.0
2017-05-30 10:00:00,78.41,78.41,78.33,78.37,43801.0,68.9614,68.9614,68.891,68.9262,43801.0
2017-05-30 10:05:00,78.36,78.42,78.35,78.42,36689.0,68.9174,68.9702,68.9086,68.9702,36689.0
2017-05-30 10:10:00,78.41,78.41,78.3,78.34,25172.0,68.9614,68.9614,68.8647,68.8998,25172.0
2017-05-30 10:15:00,78.33,78.34,78.26,78.31,26106.0,68.891,68.8998,68.8295,68.8734,26106.0
2017-05-30 10:20:00,78.31,78.42,78.3,78.42,29008.0,68.8734,68.9702,68.8647,68.9702,29008.0
2017-05-30 10:25:00,78.41,78.53,78.4,78.49,52275.0,68.9614,69.0669,68.9526,69.0318,52275.0
2017-05-30 10:30:00,78.51,78.56,78.48,78.56,16830.0,69.0493,69.0933,69.023,69.0933,16830.0
2017-05-30 10:35:00,78.58,78.58,78.47,78.56,19434.0,69.1109,69.1109,69.0142,69.0933,19434.0
2017-05-30 10:40:00,78.57,78.58,78.47,78.58,13950.0,69.1021,69.1109,69.0142,69.1109,13950.0
2017-05-30 10:45:00,78.58,78.63,78.58,78.61,19341.0,69.1109,69.1549,69.1109,69.1373,19341.0
2017-05-30 10:50:00,78.6,78.62,78.55,78.59,32916.0,69.1285,69.1461,69.0845,69.1197,32916.0
2017-05-30 10:55:00,78.6,78.64,78.57,78.6,20329.0,69.1285,69.1637,69.1021,69.1285,20329.0
2017-05-30 11:00:00,78.61,78.67,78.57,78.66,19405.0,69.1373,69.1901,69.1021,69.1813,19405.0
2017-05-30 11:05:00,78.66,78.66,78.6,78.61,18397.0,69.1813,69.1813,69.1285,69.1373,18397.0
2017-05-30 11:10:00,78.62,78.64,78.58,78.59,32441.0,69.1461,69.1637,69.1109,69.1197,32441.0
2017-05-30 11:15:00,78.58,78.58,78.46,78.48,16148.0,69.1109,69.1109,69.0054,69.023,16148.0
2017-05-30 11:20:00,78.48,78.49,78.4,78.4,16589.0,69.023,69.0318,68.9526,68.9526,16589.0
2017-05-30 11:25:00,78.41,78.41,78.19,78.19,12173.0,68.9614,68.9614,68.7679,68.7679,12173.0
2017-05-30 11:30:00,78.17,78.2,78.09,78.12,18123.0,68.7503,68.7767,68.68,68.7063,18123.0
2017-05-30 11:35:00,78.12,78.16,78.05,78.14,12662.0,68.7063,68.7415,68.6448,68.7239,12662.0
2017-05-30 11:40:00,78.13,78.13,78.0,78.05,10067.0,68.7151,68.7151,68.6008,68.6448,10067.0
2017-05-30 11:45:00,78.02,78.15,78.02,78.15,11339.0,68.6184,68.7327,68.6184,68.7327,11339.0
2017-05-30 11:50:00,78.14,78.18,78.04,78.11,25066.0,68.7239,68.7591,68.636,68.6975,25066.0
2017-05-30 11:55:00,78.11,78.23,78.11,78.18,12775.0,68.6975,68.8031,68.6975,68.7591,12775.0
2017-05-30 12:00:00,78.19,78.24,78.18,78.23,21096.0,68.7679,68.8119,68.7591,68.8031,21096.0
2017-05-30 12:05:00,78.23,78.27,78.19,78.27,13888.0,68.8031,68.8383,68.7679,68.8383,13888.0
2017-05-30 12:10:00,78.26,78.27,78.19,78.2,13795.0,68.8295,68.8383,68.7679,68.7767,13795.0
2017-05-30 12:15:00,78.2,78.24,78.19,78.21,11148.0,68.7767,68.8119,68.7679,68.7855,11148.0
2017-05-30 12:20:00,78.21,78.36,78.21,78.31,15790.0,68.7855,68.9174,68.7855,68.8734,15790.0
2017-05-30 12:25:00,78.32,78.39,78.31,78.37,24772.0,68.8822,68.9438,68.8734,68.9262,24772.0
2017-05-30 12:30:00,78.38,78.4,78.33,78.34,18562.0,68.935,68.9526,68.891,68.8998,18562.0
2017-05-30 12:35:00,78.35,78.37,78.29,78.31,17603.0,68.9086,68.9262,68.8559,68.8734,17603.0
2017-05-30 12:40:00,78.31,78.33,78.29,78.31,14668.0,68.8734,68.891,68.8559,68.8734,14668.0
2017-05-30 12:45:00,78.32,78.37,78.31,78.37,19422.0,68.8822,68.9262,68.8734,68.9262,19422.0
2017-05-30 12:50:00,78.37,78.39,78.32,78.37,19942.0,68.9262,68.9438,68.8822,68.9262,19942.0
2017-05-30 12:55:00,78.38,78.39,78.36,78.37,12480.0,68.935,68.9438,68.9174,68.9262,12480.0
2017-05-30 13:00:00,78.37,78.41,78.32,78.34,18578.0,68.9262,68.9614,68.8822,68.8998,18578.0
2017-05-30 13:05:00,78.34,78.38,78.34,78.37,25831.0,68.8998,68.935,68.8998,68.9262,25831.0
2017-05-30 13:10:00,78.37,78.43,78.37,78.4,36761.0,68.9262,68.979,68.9262,68.9526,36761.0
2017-05-30 13:15:00,78.4,78.4,78.36,78.37,11943.0,68.9526,68.9526,68.9174,68.9262,11943.0
2017-05-30 13:20:00,78.37,78.37,78.35,78.36,5028.0,68.9262,68.9262,68.9086,68.9174,5028.0
2017-05-30 13:25:00,78.36,78.36,78.28,78.29,28015.0,68.9174,68.9174,68.8471,68.8559,28015.0
2017-05-30 13:30:00,78.29,78.33,78.26,78.3,20013.0,68.8559,68.891,68.8295,68.8647,20013.0
2017-05-30 13:35:00,78.28,78.31,78.27,78.28,8190.0,68.8471,68.8734,68.8383,68.8471,8190.0
2017-05-30 13:40:00,78.27,78.27,78.22,78.22,11944.0,68.8383,68.8383,68.7943,68.7943,11944.0
2017-05-30 13:45:00,78.22,78.25,78.22,78.24,11576.0,68.7943,68.8207,68.7943,68.8119,11576.0
2017-05-30 13:50:00,78.25,78.27,78.22,78.23,7687.0,68.8207,68.8383,68.7943,68.8031,7687.0
2017-05-30 13:55:00,78.22,78.25,78.18,78.23,11971.0,68.7943,68.8207,68.7591,68.8031,11971.0
2017-05-30 14:00:00,78.22,78.24,78.19,78.24,12891.0,68.7943,68.8119,68.7679,68.8119,12891.0
2017-05-30 14:05:00,78.23,78.26,78.2,78.26,7991.0,68.8031,68.8295,68.7767,68.8295,7991.0
2017-05-30 14:10:00,78.25,78.27,78.24,78.26,11509.0,68.8207,68.8383,68.8119,68.8295,11509.0
2017-05-30 14:15:00,78.26,78.27,78.24,78.24,13021.0,68.8295,68.8383,68.8119,68.8119,13021.0
2017-05-30 14:20:00,78.25,78.27,78.24,78.25,11103.0,68.8207,68.8383,68.8119,68.8207,11103.0
2017-05-30 14:25:00,78.24,78.26,78.21,78.21,15818.0,68.8119,68.8295,68.7855,68.7855,15818.0
2017-05-30 14:30:00,78.21,78.27,78.2,78.27,15972.0,68.7855,68.8383,68.7767,68.8383,15972.0
2017-05-30 14:35:00,78.27,78.27,78.22,78.22,11634.0,68.8383,68.8383,68.7943,68.7943,11634.0
2017-05-30 14:40:00,78.23,78.32,78.22,78.3,13400.0,68.8031,68.8822,68.7943,68.8647,13400.0
2017-05-30 14:45:00,78.3,78.32,78.28,78.31,14079.0,68.8647,68.8822,68.8471,68.8734,14079.0
2017-05-30 14:50:00,78.31,78.31,78.26,78.28,13305.0,68.8734,68.8734,68.8295,68.8471,13305.0
2017-05-30 14:55:00,78.28,78.31,78.26,78.31,11678.0,68.8471,68.8734,68.8295,68.8734,11678.0
2017-05-30 15:00:00,78.31,78.36,78.28,78.36,19950.0,68.8734,68.9174,68.8471,68.9174,19950.0
2017-05-30 15:05:00,78.35,78.39,78.33,78.38,14682.0,68.9086,68.9438,68.891,68.935,14682.0
2017-05-30 15:10:00,78.37,78.43,78.37,78.42,15385.0,68.9262,68.979,68.9262,68.9702,15385.0
2017-05-30 15:15:00,78.42,78.46,78.4,78.41,23767.0,68.9702,69.0054,68.9526,68.9614,23767.0
2017-05-30 15:20:00,78.41,78.44,78.4,78.42,13990.0,68.9614,68.9878,68.9526,68.9702,13990.0
2017-05-30 15:25:00,78.43,78.43,78.34,78.36,21187.0,68.979,68.979,68.8998,68.9174,21187.0
2017-05-30 15:30:00,78.36,78.4,78.36,78.38,21305.0,68.9174,68.9526,68.9174,68.935,21305.0
2017-05-30 15:35:00,78.37,78.4,78.32,78.35,22995.0,68.9262,68.9526,68.8822,68.9086,22995.0
2017-05-30 15:40:00,78.35,78.35,78.26,78.27,33443.0,68.9086,68.9086,68.8295,68.8383,33443.0
2017-05-30 15:45:00,78.27,78.34,78.23,78.31,51195.0,68.8383,68.8998,68.8031,68.8734,51195.0
2017-05-30 15:50:00,78.32,78.32,78.3,78.3,36304.0,68.8822,68.8822,68.8647,68.8647,36304.0
2017-05-30 15:55:00,78.3,78.35,78.28,78.33,131695.0,68.8647,68.9086,68.8471,68.891,131695.0
2017-05-31 09:30:00,78.48,79.28,78.48,79.23,91424.0,69.023,69.7266,69.023,69.6826,91424.0
2017-05-31 09:35:00,79.19,79.4,79.11,79.3,90828.0,69.6474,69.8321,69.577,69.7441,90828.0
2017-05-31 09:40:00,79.29,79.44,79.23,79.23,144855.0,69.7354,69.8673,69.6826,69.6826,144855.0
2017-05-31 09:45:00,79.26,79.39,79.15,79.27,47643.0,69.709,69.8233,69.6122,69.7178,47643.0
2017-05-31 09:50:00,79.27,79.32,79.11,79.23,25868.0,69.7178,69.7617,69.577,69.6826,25868.0
2017-05-31 09:55:00,79.23,79.26,79.03,79.06,26850.0,69.6826,69.709,69.5067,69.5331,26850.0
2017-05-31 10:00:00,79.03,79.14,79.01,79.14,36538.0,69.5067,69.6034,69.4891,69.6034,36538.0
2017-05-31 10:05:00,79.14,79.26,79.07,79.13,55154.0,69.6034,69.709,69.5419,69.5946,55154.0
2017-05-31 10:10:00,79.14,79.23,79.1,79.19,32059.0,69.6034,69.6826,69.5682,69.6474,32059.0
2017-05-31 10:15:00,79.19,79.22,79.13,79.14,39084.0,69.6474,69.6738,69.5946,69.6034,39084.0
2017-05-31 10:20:00,79.15,79.16,79.04,79.06,76017.0,69.6122,69.621,69.5155,69.5331,76017.0
2017-05-31 10:25:00,79.06,79.14,78.99,79.11,47873.0,69.5331,69.6034,69.4715,69.577,47873.0
2017-05-31 10:30:00,79.11,79.11,78.98,79.11,39284.0,69.577,69.577,69.4627,69.577,39284.0
2017-05-31 10:35:00,79.13,79.16,79.09,79.15,44550.0,69.5946,69.621,69.5595,69.6122,44550.0
2017-05-31 10:40:00,79.14,79.32,79.14,79.29,37472.0,69.6034,69.7617,69.6034,69.7354,37472.0
2017-05-31 10:45:00,79.29,79.37,79.27,79.27,43607.0,69.7354,69.8057,69.7178,69.7178,43607.0
2017-05-31 10:50:00,79.27,79.58,79.23,79.58,65818.0,69.7178,69.9904,69.6826,69.9904,65818.0
2017-05-31 10:55:00,79.59,79.59,79.41,79.49,71578.0,69.9992,69.9992,69.8409,69.9113,71578.0
2017-05-31 11:00:00,79.48,79.63,79.48,79.62,50626.0,69.9025,70.0344,69.9025,70.0256,50626.0
2017-05-31 11:05:00,79.63,79.7,79.58,79.65,45970.0,70.0344,70.0959,69.9904,70.052,45970.0
2017-05-31 11:10:00,79.66,79.66,79.57,79.59,51024.0,70.0608,70.0608,69.9816,69.9992,51024.0
2017-05-31 11:15:00,79.6,79.65,79.52,79.55,40513.0,70.008,70.052,69.9376,69.964,40513.0
2017-05-31 11:20:00,79.55,79.76,79.55,79.71,51440.0,69.964,70.1487,69.964,70.1047,51440.0
2017-05-31 11:25:00,79.71,79.73,79.5,79.72,78001.0,70.1047,70.1223,69.92,70.1135,78001.0
2017-05-31 11:30:00,79.71,79.72,79.59,79.62,43960.0,70.1047,70.1135,69.9992,70.0256,43960.0
2017-05-31 11:35:00,79.63,79.63,79.56,79.56,25826.0,70.0344,70.0344,69.9728,69.9728,25826.0
2017-05-31 11:40:00,79.57,79.66,79.55,79.65,27043.0,69.9816,70.0608,69.964,70.052,27043.0
2017-05-31 11:45:00,79.65,79.72,79.62,79.72,28997.0,70.052,70.1135,70.0256,70.1135,28997.0
2017-05-31 11:50:00,79.72,79.73,79.64,79.67,30410.0,70.1135,70.1223,70.0432,70.0696,30410.0
2017-05-31 11:55:00,79.66,79.69,79.65,79.68,43821.0,70.0608,70.0872,70.052,70.0784,43821.0
2017-05-31 12:00:00,79.68,79.68,79.45,79.46,28613.0,70.0784,70.0784,69.8761,69.8849,28613.0
2017-05-31 12:05:00,79.46,79.53,79.46,79.53,23600.0,69.8849,69.9464,69.8849,69.9464,23600.0
2017-05-31 12:10:00,79.53,79.53,79.48,79.51,22657.0,69.9464,69.9464,69.9025,69.9288,22657.0
2017-05-31 12:15:00,79.51,79.63,79.5,79.63,32348.0,69.9288,70.0344,69.92,70.0344,32348.0
2017-05-31 12:20:00,79.63,79.64,79.57,79.6,35727.0,70.0344,70.0432,69.9816,70.008,35727.0
2017-05-31 12:25:00,79.61,79.62,79.54,79.57,24923.0,70.0168,70.0256,69.9552,69.9816,24923.0
2017-05-31 12:30:00,79.57,79.59,79.55,79.58,20227.0,69.9816,69.9992,69.964,69.9904,20227.0
2017-05-31 12:35:00,79.58,79.59,79.56,79.59,20617.0,69.9904,69.9992,69.9728,69.9992,20617.0
2017-05-31 12:40:00,79.59,79.72,79.57,79.71,35996.0,69.9992,70.1135,69.9816,70.1047,35996.0
2017-05-31 12:45:00,79.71,79.73,79.66,79.67,32091.0,70.1047,70.1223,70.0608,70.0696,32091.0
2017-05-31 12:50:00,79.67,79.73,79.64,79.68,32080.0,70.0696,70.1223,70.0432,70.0784,32080.0
2017-05-31 12:55:00,79.69,79.69,79.58,79.63,31822.0,70.0872,70.0872,69.9904,70.0344,31822.0
2017-05-31 13:00:00,79.64,79.69,79.62,79.69,37078.0,70.0432,70.0872,70.0256,70.0872,37078.0
2017-05-31 13:05:00,79.69,79.73,79.66,79.67,83967.0,70.0872,70.1223,70.0608,70.0696,83967.0
2017-05-31 13:10:00,79.68,79.82,79.65,79.81,38053.0,70.0784,70.2015,70.052,70.1927,38053.0
2017-05-31 13:15:00,79.81,79.91,79.7,79.71,55903.0,70.1927,70.2806,70.0959,70.1047,55903.0
2017-05-31 13:20:00,79.71,79.74,79.67,79.7,30524.0,70.1047,70.1311,70.0696,70.0959,30524.0
2017-05-31 13:25:00,79.71,79.71,79.58,79.62,31328.0,70.1047,70.1047,69.9904,70.0256,31328.0
2017-05-31 13:30:00,79.61,79.63,79.56,79.62,23096.0,70.0168,70.0344,69.9728,70.0256,23096.0
2017-05-31 13:35:00,79.62,79.65,79.5,79.51,24295.0,70.0256,70.052,69.92,69.9288,24295.0
2017-05-31 13:40:00,79.53,79.55,79.41,79.41,32356.0,69.9464,69.964,69.8409,69.8409,32356.0
2017-05-31 13:45:00,79.41,79.49,79.4,79.49,15408.0,69.8409,69.9113,69.8321,69.9113,15408.0
2017-05-31 13:50:00,79.49,79.58,79.49,79.56,24392.0,69.9113,69.9904,69.9113,69.9728,24392.0
2017-05-31 13:55:00,79.56,79.56,79.5,79.54,18905.0,69.9728,69.9728,69.92,69.9552,18905.0
2017-05-31 14:00:00,79.53,79.54,79.47,79.52,28805.0,69.9464,69.9552,69.8937,69.9376,28805.0
2017-05-31 14:05:00,79.52,79.55,79.5,79.52,19494.0,69.9376,69.964,69.92,69.9376,19494.0
2017-05-31 14:10:00,79.51,79.55,79.47,79.55,38606.0,69.9288,69.964,69.8937,69.964,38606.0
2017-05-31 14:15:00,79.55,79.58,79.5,79.57,26573.0,69.964,69.9904,69.92,69.9816,26573.0
2017-05-31 14:20:00,79.57,79.63,79.56,79.63,23532.0,69.9816,70.0344,69.9728,70.0344,23532.0
2017-05-31 14:25:00,79.63,79.64,79.58,79.64,22535.0,70.0344,70.0432,69.9904,70.0432,22535.0
2017-05-31 14:30:00,79.63,79.7,79.63,79.7,32662.0,70.0344,70.0959,70.0344,70.0959,32662.0
2017-05-31 14:35:00,79.7,79.72,79.61,79.72,41471.0,70.0959,70.1135,70.0168,70.1135,41471.0
2017-05-31 14:40:00,79.72,79.79,79.71,79.79,35003.0,70.1135,70.1751,70.1047,70.1751,35003.0
2017-05-31 14:45:00,79.79,79.8,79.76,79.8,32465.0,70.1751,70.1839,70.1487,70.1839,32465.0
2017-05-31 14:50:00,79.8,79.82,79.76,79.76,48096.0,70.1839,70.2015,70.1487,70.1487,48096.0
2017-05-31 14:55:00,79.77,79.77,79.7,79.73,48059.0,70.1575,70.1575,70.0959,70.1223,48059.0
2017-05-31 15:00:00,79.74,79.77,79.69,79.7,53972.0,70.1311,70.1575,70.0872,70.0959,53972.0
2017-05-31 15:05:00,79.69,79.71,79.64,79.68,52689.0,70.0872,70.1047,70.0432,70.0784,52689.0
2017-05-31 15:10:00,79.69,79.74,79.67,79.73,46736.0,70.0872,70.1311,70.0696,70.1223,46736.0
2017-05-31 15:15:00,79.73,79.73,79.62,79.62,62244.0,70.1223,70.1223,70.0256,70.0256,62244.0
2017-05-31 15:20:00,79.63,79.63,79.51,79.58,46809.0,70.0344,70.0344,69.9288,69.9904,46809.0
2017-05-31 15:25:00,79.57,79.67,79.56,79.67,42857.0,69.9816,70.0696,69.9728,70.0696,42857.0
2017-05-31 15:30:00,79.67,79.68,79.6,79.66,75475.0,70.0696,70.0784,70.008,70.0608,75475.0
2017-05-31 15:35:00,79.66,79.68,79.59,79.61,66948.0,70.0608,70.0784,69.9992,70.0168,66948.0
2017-05-31 15:40:00,79.62,79.63,79.6,79.61,61585.0,70.0256,70.0344,70.008,70.0168,61585.0
2017-05-31 15:45:00,79.61,79.64,79.54,79.64,99016.0,70.0168,70.0432,69.9552,70.0432,99016.0
2017-05-31 15:50:00,79.64,79.64,79.61,79.61,83963.0,70.0432,70.0432,70.0168,70.0168,83963.0
2017-05-31 15:55:00,79.62,79.65,79.51,79.56,221624.0,70.0256,70.052,69.9288,69.9728,221624.0
2017-06-01 09:30:00,79.6,79.86,79.5,79.63,98959.0,70.008,70.2367,69.92,70.0344,98959.0
2017-06-01 09:35:00,79.63,79.99,79.63,79.93,42023.0,70.0344,70.351,70.0344,70.2982,42023.0
2017-06-01 09:40:00,79.93,80.0,79.81,79.93,90715.0,70.2982,70.3598,70.1927,70.2982,90715.0
2017-06-01 09:45:00,79.93,79.94,79.79,79.8,28821.0,70.2982,70.307,70.1751,70.1839,28821.0
2017-06-01 09:50:00,79.8,79.86,79.68,79.68,38899.0,70.1839,70.2367,70.0784,70.0784,38899.0
2017-06-01 09:55:00,79.7,79.7,79.5,79.58,26752.0,70.0959,70.0959,69.92,69.9904,26752.0
2017-06-01 10:00:00,79.58,79.7,79.55,79.69,28140.0,69.9904,70.0959,69.964,70.0872,28140.0
2017-06-01 10:05:00,79.7,79.82,79.66,79.77,80760.0,70.0959,70.2015,70.0608,70.1575,80760.0
2017-06-01 10:10:00,79.76,79.8,79.66,79.72,26730.0,70.1487,70.1839,70.0608,70.1135,26730.0
2017-06-01 10:15:00,79.72,79.72,79.47,79.59,73744.0,70.1135,70.1135,69.8937,69.9992,73744.0
2017-06-01 10:20:00,79.59,79.6,79.53,79.55,48393.0,69.9992,70.008,69.9464,69.964,48393.0
2017-06-01 10:25:00,79.56,79.56,79.42,79.44,28655.0,69.9728,69.9728,69.8497,69.8673,28655.0
2017-06-01 10:30:00,79.44,79.6,79.43,79.59,29923.0,69.8673,70.008,69.8585,69.9992,29923.0
2017-06-01 10:35:00,79.58,79.61,79.52,79.54,24733.0,69.9904,70.0168,69.9376,69.9552,24733.0
2017-06-01 10:40:00,79.54,79.54,79.47,79.53,12309.0,69.9552,69.9552,69.8937,69.9464,12309.0
2017-06-01 10:45:00,79.53,79.54,79.46,79.47,21607.0,69.9464,69.9552,69.8849,69.8937,21607.0
2017-06-01 10:50:00,79.47,79.59,79.47,79.55,19600.0,69.8937,69.9992,69.8937,69.964,19600.0
2017-06-01 10:55:00,79.54,79.55,79.49,79.5,13749.0,69.9552,69.964,69.9113,69.92,13749.0
2017-06-01 11:00:00,79.5,79.6,79.49,79.52,30388.0,69.92,70.008,69.9113,69.9376,30388.0
2017-06-01 11:05:00,79.53,79.53,79.47,79.49,20737.0,69.9464,69.9464,69.8937,69.9113,20737.0
2017-06-01 11:10:00,79.49,79.49,79.41,79.46,15645.0,69.9113,69.9113,69.8409,69.8849,15645.0
2017-06-01 11:15:00,79.45,79.46,79.38,79.38,19826.0,69.8761,69.8849,69.8145,69.8145,19826.0
2017-06-01 11:20:00,79.39,79.53,79.38,79.53,32145.0,69.8233,69.9464,69.8145,69.9464,32145.0
2017-06-01 11:25:00,79.53,79.68,79.51,79.68,21776.0,69.9464,70.0784,69.9288,70.0784,21776.0
2017-06-01 11:30:00,79.67,79.86,79.66,79.85,26593.0,70.0696,70.2367,70.0608,70.2279,26593.0
2017-06-01 11:35:00,79.85,79.86,79.76,79.77,21296.0,70.2279,70.2367,70.1487,70.1575,21296.0
2017-06-01 11:40:00,79.78,80.01,79.68,80.0,74958.0,70.1663,70.3686,70.0784,70.3598,74958.0
2017-06-01 11:45:00,80.0,80.01,79.82,79.87,18494.0,70.3598,70.3686,70.2015,70.2455,18494.0
2017-06-01 11:50:00,79.86,79.88,79.82,79.87,11824.0,70.2367,70.2543,70.2015,70.2455,11824.0
2017-06-01 11:55:00,79.88,79.9,79.86,79.9,10271.0,70.2543,70.2718,70.2367,70.2718,10271.0
2017-06-01 12:00:00,79.89,79.94,79.89,79.9,9038.0,70.2631,70.307,70.2631,70.2718,9038.0
2017-06-01 12:05:00,79.89,79.92,79.82,79.82,8106.0,70.2631,70.2894,70.2015,70.2015,8106.0
2017-06-01 12:10:00,79.82,79.88,79.8,79.88,17292.0,70.2015,70.2543,70.1839,70.2543,17292.0
2017-06-01 12:15:00,79.88,79.88,79.81,79.86,15847.0,70.2543,70.2543,70.1927,70.2367,15847.0
2017-06-01 12:20:00,79.85,79.87,79.81,79.81,13244.0,70.2279,70.2455,70.1927,70.1927,13244.0
2017-06-01 12:25:00,79.81,79.82,79.74,79.81,20795.0,70.1927,70.2015,70.1311,70.1927,20795.0
2017-06-01 12:30:00,79.81,79.89,79.8,79.88,15391.0,70.1927,70.2631,70.1839,70.2543,15391.0
2017-06-01 12:35:00,79.88,79.9,79.87,79.89,12873.0,70.2543,70.2718,70.2455,70.2631,12873.0
2017-06-01 12:40:00,79.89,79.96,79.89,79.93,17011.0,70.2631,70.3246,70.2631,70.2982,17011.0
2017-06-01 12:45:00,79.95,79.96,79.88,79.93,15399.0,70.3158,70.3246,70.2543,70.2982,15399.0
2017-06-01 12:50:00,79.92,80.01,79.92,79.99,23280.0,70.2894,70.3686,70.2894,70.351,23280.0
2017-06-01 12:55:00,79.99,80.08,79.99,80.08,23724.0,70.351,70.4302,70.351,70.4302,23724.0
2017-06-01 13:00:00,80.08,80.1,80.06,80.08,16104.0,70.4302,70.4477,70.4126,70.4302,16104.0
2017-06-01 13:05:00,80.08,80.12,80.05,80.05,18046.0,70.4302,70.4653,70.4038,70.4038,18046.0
2017-06-01 13:10:00,80.05,80.08,80.04,80.06,9514.0,70.4038,70.4302,70.395,70.4126,9514.0
2017-06-01 13:15:00,80.05,80.08,80.03,80.07,15384.0,70.4038,70.4302,70.3862,70.4214,15384.0
2017-06-01 13:20:00,80.08,80.08,80.03,80.06,22950.0,70.4302,70.4302,70.3862,70.4126,22950.0
2017-06-01 13:25:00,80.05,80.1,80.03,80.05,23436.0,70.4038,70.4477,70.3862,70.4038,23436.0
2017-06-01 13:30:00,80.05,80.05,79.91,79.92,16706.0,70.4038,70.4038,70.2806,70.2894,16706.0
2017-06-01 13:35:00,79.92,79.97,79.92,79.94,16542.0,70.2894,70.3334,70.2894,70.307,16542.0
2017-06-01 13:40:00,79.94,79.96,79.86,79.86,12714.0,70.307,70.3246,70.2367,70.2367,12714.0
2017-06-01 13:45:00,79.86,79.95,79.86,79.95,18345.0,70.2367,70.3158,70.2367,70.3158,18345.0
2017-06-01 13:50:00,79.95,79.98,79.94,79.94,13934.0,70.3158,70.3422,70.307,70.307,13934.0
2017-06-01 13:55:00,79.94,79.97,79.87,79.96,20631.0,70.307,70.3334,70.2455,70.3246,20631.0
2017-06-01 14:00:00,79.97,79.97,79.91,79.91,10533.0,70.3334,70.3334,70.2806,70.2806,10533.0
2017-06-01 14:05:00,79.91,79.96,79.89,79.93,20695.0,70.2806,70.3246,70.2631,70.2982,20695.0
2017-06-01 14:10:00,79.92,79.98,79.9,79.98,30556.0,70.2894,70.3422,70.2718,70.3422,30556.0
2017-06-01 14:15:00,79.99,80.0,79.98,79.99,14140.0,70.351,70.3598,70.3422,70.351,14140.0
2017-06-01 14:20:00,79.98,80.03,79.98,80.0,20196.0,70.3422,70.3862,70.3422,70.3598,20196.0
2017-06-01 14:25:00,79.99,80.01,79.98,80.0,18510.0,70.351,70.3686,70.3422,70.3598,18510.0
2017-06-01 14:30:00,80.0,80.05,80.0,80.04,27326.0,70.3598,70.4038,70.3598,70.395,27326.0
2017-06-01 14:35:00,80.05,80.05,79.93,79.99,38222.0,70.4038,70.4038,70.2982,70.351,38222.0
2017-06-01 14:40:00,79.98,79.99,79.89,79.94,25118.0,70.3422,70.351,70.2631,70.307,25118.0
2017-06-01 14:45:00,79.95,79.96,79.92,79.96,22401.0,70.3158,70.3246,70.2894,70.3246,22401.0
2017-06-01 14:50:00,79.96,80.0,79.96,80.0,25627.0,70.3246,70.3598,70.3246,70.3598,25627.0
2017-06-01 14:55:00,80.0,80.03,79.98,80.01,18744.0,70.3598,70.3862,70.3422,70.3686,18744.0
2017-06-01 15:00:00,80.02,80.03,79.97,79.99,34053.0,70.3774,70.3862,70.3334,70.351,34053.0
2017-06-01 15:05:00,80.0,80.05,79.98,80.05,25193.0,70.3598,70.4038,70.3422,70.4038,25193.0
2017-06-01 15:10:00,80.05,80.14,80.05,80.13,27340.0,70.4038,70.4829,70.4038,70.4741,27340.0
2017-06-01 15:15:00,80.12,80.14,80.08,80.13,33695.0,70.4653,70.4829,70.4302,70.4741,33695.0
2017-06-01 15:20:00,80.12,80.23,80.1,80.21,37049.0,70.4653,70.5621,70.4477,70.5445,37049.0
2017-06-01 15:25:00,80.21,80.21,80.13,80.15,38366.0,70.5445,70.5445,70.4741,70.4917,38366.0
2017-06-01 15:30:00,80.14,80.18,80.12,80.16,29825.0,70.4829,70.5181,70.4653,70.5005,29825.0
2017-06-01 15:35:00,80.15,80.16,80.08,80.14,42352.0,70.4917,70.5005,70.4302,70.4829,42352.0
2017-06-01 15:40:00,80.14,80.14,80.05,80.09,45932.0,70.4829,70.4829,70.4038,70.439,45932.0
2017-06-01 15:45:00,80.08,80.13,80.03,80.04,54864.0,70.4302,70.4741,70.3862,70.395,54864.0
2017-06-01 15:50:00,80.04,80.05,79.96,79.97,148503.0,70.395,70.4038,70.3246,70.3334,148503.0
2017-06-01 15:55:00,79.97,80.0,79.94,79.99,240085.0,70.3334,70.3598,70.307,70.351,240085.0
2017-06-02 09:30:00,80.47,80.51,80.11,80.45,157761.0,70.7732,70.8083,70.4565,70.7556,157761.0
2017-06-02 09:35:00,80.45,80.93,80.45,80.87,98473.0,70.7556,71.1777,70.7556,71.125,98473.0
2017-06-02 09:40:00,80.89,81.06,80.83,80.91,109076.0,71.1425,71.2921,71.0898,71.1601,109076.0
2017-06-02 09:45:00,80.94,80.97,80.81,80.9,36931.0,71.1865,71.2129,71.0722,71.1513,36931.0
2017-06-02 09:50:00,80.88,80.89,80.63,80.65,55277.0,71.1338,71.1425,70.9139,70.9315,55277.0
2017-06-02 09:55:00,80.65,80.75,80.57,80.72,82401.0,70.9315,71.0194,70.8611,70.993,82401.0
2017-06-02 10:00:00,80.7,80.81,80.69,80.75,51764.0,70.9754,71.0722,70.9666,71.0194,51764.0
2017-06-02 10:05:00,80.76,80.82,80.72,80.75,32603.0,71.0282,71.081,70.993,71.0194,32603.0
2017-06-02 10:10:00,80.73,80.75,80.62,80.64,13833.0,71.0018,71.0194,70.9051,70.9227,13833.0
2017-06-02 10:15:00,80.61,80.81,80.59,80.62,36351.0,70.8963,71.0722,70.8787,70.9051,36351.0
2017-06-02 10:20:00,80.62,80.63,80.54,80.57,59159.0,70.9051,70.9139,70.8347,70.8611,59159.0
2017-06-02 10:25:00,80.57,80.57,80.5,80.53,33740.0,70.8611,70.8611,70.7995,70.8259,33740.0
2017-06-02 10:30:00,80.52,80.61,80.52,80.57,96676.0,70.8171,70.8963,70.8171,70.8611,96676.0
2017-06-02 10:35:00,80.57,80.64,80.5,80.61,41352.0,70.8611,70.9227,70.7995,70.8963,41352.0
2017-06-02 10:40:00,80.61,80.65,80.58,80.61,13862.0,70.8963,70.9315,70.8699,70.8963,13862.0
2017-06-02 10:45:00,80.63,80.65,80.6,80.64,21088.0,70.9139,70.9315,70.8875,70.9227,21088.0
2017-06-02 10:50:00,80.65,80.7,80.64,80.69,13117.0,70.9315,70.9754,70.9227,70.9666,13117.0
2017-06-02 10:55:00,80.69,80.74,80.68,80.7,18810.0,70.9666,71.0106,70.9579,70.9754,18810.0
2017-06-02 11:00:00,80.69,80.71,80.64,80.69,11808.0,70.9666,70.9842,70.9227,70.9666,11808.0
2017-06-02 11:05:00,80.68,80.7,80.63,80.63,17155.0,70.9579,70.9754,70.9139,70.9139,17155.0
2017-06-02 11:10:00,80.63,80.64,80.6,80.61,32664.0,70.9139,70.9227,70.8875,70.8963,32664.0
2017-06-02 11:15:00,80.61,80.66,80.57,80.66,36002.0,70.8963,70.9403,70.8611,70.9403,36002.0
2017-06-02 11:20:00,80.65,80.66,80.55,80.58,62084.0,70.9315,70.9403,70.8435,70.8699,62084.0
2017-06-02 11:25:00,80.58,80.59,80.48,80.49,117963.0,70.8699,70.8787,70.782,70.7908,117963.0
2017-06-02 11:30:00,80.49,80.51,80.48,80.48,24894.0,70.7908,70.8083,70.782,70.782,24894.0
2017-06-02 11:35:00,80.48,80.5,80.45,80.48,48809.0,70.782,70.7995,70.7556,70.782,48809.0
2017-06-02 11:40:00,80.49,80.52,80.4,80.41,73724.0,70.7908,70.8171,70.7116,70.7204,73724.0
2017-06-02 11:45:00,80.41,80.44,80.38,80.43,38703.0,70.7204,70.7468,70.694,70.738,38703.0
2017-06-02 11:50:00,80.42,80.45,80.34,80.41,41690.0,70.7292,70.7556,70.6588,70.7204,41690.0
2017-06-02 11:55:00,80.41,80.43,80.36,80.39,15535.0,70.7204,70.738,70.6764,70.7028,15535.0
2017-06-02 12:00:00,80.38,80.38,80.32,80.38,21982.0,70.694,70.694,70.6412,70.694,21982.0
2017-06-02 12:05:00,80.39,80.39,80.29,80.3,20425.0,70.7028,70.7028,70.6149,70.6236,20425.0
2017-06-02 12:10:00,80.3,80.3,80.19,80.2,22374.0,70.6236,70.6236,70.5269,70.5357,22374.0
2017-06-02 12:15:00,80.2,80.22,80.13,80.14,16080.0,70.5357,70.5533,70.4741,70.4829,16080.0
2017-06-02 12:20:00,80.15,80.19,80.12,80.15,18352.0,70.4917,70.5269,70.4653,70.4917,18352.0
2017-06-02 12:25:00,80.16,80.22,80.16,80.18,14779.0,70.5005,70.5533,70.5005,70.5181,14779.0
2017-06-02 12:30:00,80.17,80.21,80.16,80.16,13757.0,70.5093,70.5445,70.5005,70.5005,13757.0
2017-06-02 12:35:00,80.16,80.17,80.08,80.09,23206.0,70.5005,70.5093,70.4302,70.439,23206.0
2017-06-02 12:40:00,80.09,80.11,80.02,80.03,44420.0,70.439,70.4565,70.3774,70.3862,44420.0
2017-06-02 12:45:00,80.03,80.1,80.02,80.04,24487.0,70.3862,70.4477,70.3774,70.395,24487.0
2017-06-02 12:50:00,80.04,80.04,80.0,80.03,44013.0,70.395,70.395,70.3598,70.3862,44013.0
2017-06-02 12:55:00,80.03,80.06,80.02,80.05,14693.0,70.3862,70.4126,70.3774,70.4038,14693.0
2017-06-02 13:00:00,80.05,80.1,80.05,80.09,40504.0,70.4038,70.4477,70.4038,70.439,40504.0
2017-06-02 13:05:00,80.09,80.13,80.04,80.04,32466.0,70.439,70.4741,70.395,70.395,32466.0
2017-06-02 13:10:00,80.04,80.06,80.01,80.05,18855.0,70.395,70.4126,70.3686,70.4038,18855.0
2017-06-02 13:15:00,80.05,80.08,80.04,80.07,13650.0,70.4038,70.4302,70.395,70.4214,13650.0
2017-06-02 13:20:00,80.07,80.09,80.04,80.06,11845.0,70.4214,70.439,70.395,70.4126,11845.0
2017-06-02 13:25:00,80.07,80.13,80.06,80.12,11187.0,70.4214,70.4741,70.4126,70.4653,11187.0
2017-06-02 13:30:00,80.12,80.14,80.09,80.11,19212.0,70.4653,70.4829,70.439,70.4565,19212.0
2017-06-02 13:35:00,80.12,80.18,80.1,80.16,11217.0,70.4653,70.5181,70.4477,70.5005,11217.0
2017-06-02 13:40:00,80.15,80.27,80.14,80.21,39708.0,70.4917,70.5973,70.4829,70.5445,39708.0
2017-06-02 13:45:00,80.22,80.33,80.21,80.24,18411.0,70.5533,70.65,70.5445,70.5709,18411.0
2017-06-02 13:50:00,80.24,80.24,80.17,80.18,11765.0,70.5709,70.5709,70.5093,70.5181,11765.0
2017-06-02 13:55:00,80.19,80.19,80.09,80.09,9578.0,70.5269,70.5269,70.439,70.439,9578.0
2017-06-02 14:00:00,80.1,80.13,80.08,80.1,16934.0,70.4477,70.4741,70.4302,70.4477,16934.0
2017-06-02 14:05:00,80.09,80.13,80.06,80.06,26126.0,70.439,70.4741,70.4126,70.4126,26126.0
2017-06-02 14:10:00,80.05,80.09,80.03,80.03,29853.0,70.4038,70.439,70.3862,70.3862,29853.0
2017-06-02 14:15:00,80.04,80.06,80.01,80.02,19739.0,70.395,70.4126,70.3686,70.3774,19739.0
2017-06-02 14:20:00,80.03,80.08,80.01,80.03,13303.0,70.3862,70.4302,70.3686,70.3862,13303.0
2017-06-02 14:25:00,80.03,80.05,79.91,79.91,19716.0,70.3862,70.4038,70.2806,70.2806,19716.0
2017-06-02 14:30:00,79.92,80.02,79.9,79.96,21042.0,70.2894,70.3774,70.2718,70.3246,21042.0
2017-06-02 14:35:00,79.97,80.03,79.96,80.01,21310.0,70.3334,70.3862,70.3246,70.3686,21310.0
2017-06-02 14:40:00,80.0,80.03,79.98,80.0,6439.0,70.3598,70.3862,70.3422,70.3598,6439.0
2017-06-02 14:45:00,80.0,80.01,79.94,79.96,20062.0,70.3598,70.3686,70.307,70.3246,20062.0
2017-06-02 14:50:00,79.95,80.0,79.92,79.93,20444.0,70.3158,70.3598,70.2894,70.2982,20444.0
2017-06-02 14:55:00,79.94,80.03,79.93,80.0,20417.0,70.307,70.3862,70.2982,70.3598,20417.0
2017-06-02 15:00:00,80.01,80.12,80.0,80.09,19615.0,70.3686,70.4653,70.3598,70.439,19615.0
2017-06-02 15:05:00,80.08,80.08,80.01,80.02,26092.0,70.4302,70.4302,70.3686,70.3774,26092.0
2017-06-02 15:10:00,80.02,80.11,80.01,80.1,29571.0,70.3774,70.4565,70.3686,70.4477,29571.0
2017-06-02 15:15:00,80.1,80.17,80.1,80.17,16726.0,70.4477,70.5093,70.4477,70.5093,16726.0
2017-06-02 15:20:00,80.17,80.21,80.16,80.2,31609.0,70.5093,70.5445,70.5005,70.5357,31609.0
2017-06-02 15:25:00,80.2,80.22,80.17,80.18,46520.0,70.5357,70.5533,70.5093,70.5181,46520.0
2017-06-02 15:30:00,80.17,80.19,80.15,80.17,30829.0,70.5093,70.5269,70.4917,70.5093,30829.0
2017-06-02 15:35:00,80.17,80.25,80.17,80.22,37453.0,70.5093,70.5797,70.5093,70.5533,37453.0
2017-06-02 15:40:00,80.22,80.23,80.16,80.17,42244.0,70.5533,70.5621,70.5005,70.5093,42244.0
2017-06-02 15:45:00,80.17,80.17,80.06,80.07,62674.0,70.5093,70.5093,70.4126,70.4214,62674.0
2017-06-02 15:50:00,80.07,80.12,80.07,80.11,116854.0,70.4214,70.4653,70.4214,70.4565,116854.0
2017-06-02 15:55:00,80.1,80.12,79.97,80.0,475655.0,70.4477,70.4653,70.3334,70.3598,475655.0
2017-06-05 09:30:00,80.0,80.07,79.75,79.79,36055.0,70.3598,70.4214,70.1399,70.1751,36055.0
2017-06-05 09:35:00,79.81,79.85,79.65,79.68,16023.0,70.1927,70.2279,70.052,70.0784,16023.0
2017-06-05 09:40:00,79.61,79.61,79.45,79.52,13891.0,70.0168,70.0168,69.8761,69.9376,13891.0
2017-06-05 09:45:00,79.56,79.69,79.48,79.69,23644.0,69.9728,70.0872,69.9025,70.0872,23644.0
2017-06-05 09:50:00,79.69,79.81,79.68,79.69,13860.0,70.0872,70.1927,70.0784,70.0872,13860.0
2017-06-05 09:55:00,79.67,79.69,79.54,79.56,17700.0,70.0696,70.0872,69.9552,69.9728,17700.0
2017-06-05 10:00:00,79.56,79.64,79.53,79.55,28518.0,69.9728,70.0432,69.9464,69.964,28518.0
2017-06-05 10:05:00,79.55,79.55,79.45,79.46,48749.0,69.964,69.964,69.8761,69.8849,48749.0
2017-06-05 10:10:00,79.47,79.6,79.46,79.58,21567.0,69.8937,70.008,69.8849,69.9904,21567.0
2017-06-05 10:15:00,79.59,79.62,79.51,79.62,26062.0,69.9992,70.0256,69.9288,70.0256,26062.0
2017-06-05 10:20:00,79.62,79.68,79.59,79.62,31215.0,70.0256,70.0784,69.9992,70.0256,31215.0
2017-06-05 10:25:00,79.64,79.7,79.54,79.58,26697.0,70.0432,70.0959,69.9552,69.9904,26697.0
2017-06-05 10:30:00,79.59,79.62,79.47,79.49,53499.0,69.9992,70.0256,69.8937,69.9113,53499.0
2017-06-05 10:35:00,79.48,79.48,79.4,79.43,39163.0,69.9025,69.9025,69.8321,69.8585,39163.0
2017-06-05 10:40:00,79.44,79.44,79.3,79.3,50179.0,69.8673,69.8673,69.7441,69.7441,50179.0
2017-06-05 10:45:00,79.29,79.31,79.19,79.25,66374.0,69.7354,69.7529,69.6474,69.7002,66374.0
2017-06-05 10:50:00,79.25,79.32,79.19,79.24,37056.0,69.7002,69.7617,69.6474,69.6914,37056.0
2017-06-05 10:55:00,79.24,79.27,79.18,79.2,28583.0,69.6914,69.7178,69.6386,69.6562,28583.0
2017-06-05 11:00:00,79.2,79.21,79.1,79.12,70573.0,69.6562,69.665,69.5682,69.5858,70573.0
2017-06-05 11:05:00,79.11,79.12,79.02,79.03,39032.0,69.577,69.5858,69.4979,69.5067,39032.0
2017-06-05 11:10:00,79.03,79.09,78.98,79.08,39436.0,69.5067,69.5595,69.4627,69.5507,39436.0
2017-06-05 11:15:00,79.08,79.1,79.02,79.05,30309.0,69.5507,69.5682,69.4979,69.5243,30309.0
2017-06-05 11:20:00,79.06,79.19,79.05,79.16,29970.0,69.5331,69.6474,69.5243,69.621,29970.0
2017-06-05 11:25:00,79.16,79.27,79.11,79.25,15224.0,69.621,69.7178,69.577,69.7002,15224.0
2017-06-05 11:30:00,79.24,79.31,79.22,79.31,26806.0,69.6914,69.7529,69.6738,69.7529,26806.0
2017-06-05 11:35:00,79.32,79.39,79.3,79.32,21569.0,69.7617,69.8233,69.7441,69.7617,21569.0
2017-06-05 11:40:00,79.32,79.41,79.32,79.35,14150.0,69.7617,69.8409,69.7617,69.7881,14150.0
2017-06-05 11:45:00,79.35,79.36,79.25,79.26,15786.0,69.7881,69.7969,69.7002,69.709,15786.0
2017-06-05 11:50:00,79.26,79.38,79.25,79.32,23015.0,69.709,69.8145,69.7002,69.7617,23015.0
2017-06-05 11:55:00,79.32,79.38,79.31,79.33,8033.0,69.7617,69.8145,69.7529,69.7705,8033.0
2017-06-05 12:00:00,79.36,79.44,79.3,79.42,9221.0,69.7969,69.8673,69.7441,69.8497,9221.0
2017-06-05 12:05:00,79.41,79.46,79.36,79.45,15998.0,69.8409,69.8849,69.7969,69.8761,15998.0
2017-06-05 12:10:00,79.44,79.46,79.41,79.42,7652.0,69.8673,69.8849,69.8409,69.8497,7652.0
2017-06-05 12:15:00,79.42,79.45,79.38,79.38,8000.0,69.8497,69.8761,69.8145,69.8145,8000.0
2017-06-05 12:20:00,79.39,79.39,79.31,79.31,11059.0,69.8233,69.8233,69.7529,69.7529,11059.0
2017-06-05 12:25:00,79.3,79.33,79.27,79.27,7147.0,69.7441,69.7705,69.7178,69.7178,7147.0
2017-06-05 12:30:00,79.27,79.34,79.25,79.34,9991.0,69.7178,69.7793,69.7002,69.7793,9991.0
2017-06-05 12:35:00,79.33,79.33,79.25,79.28,9905.0,69.7705,69.7705,69.7002,69.7266,9905.0
2017-06-05 12:40:00,79.27,79.32,79.22,79.31,12908.0,69.7178,69.7617,69.6738,69.7529,12908.0
2017-06-05 12:45:00,79.31,79.31,79.23,79.24,28082.0,69.7529,69.7529,69.6826,69.6914,28082.0
2017-06-05 12:50:00,79.24,79.24,79.17,79.17,14537.0,69.6914,69.6914,69.6298,69.6298,14537.0
2017-06-05 12:55:00,79.18,79.2,79.17,79.19,6993.0,69.6386,69.6562,69.6298,69.6474,6993.0
2017-06-05 13:00:00,79.19,79.22,79.18,79.22,8876.0,69.6474,69.6738,69.6386,69.6738,8876.0
2017-06-05 13:05:00,79.23,79.31,79.22,79.3,10462.0,69.6826,69.7529,69.6738,69.7441,10462.0
2017-06-05 13:10:00,79.31,79.35,79.29,79.32,8861.0,69.7529,69.7881,69.7354,69.7617,8861.0
2017-06-05 13:15:00,79.32,79.33,79.26,79.26,12696.0,69.7617,69.7705,69.709,69.709,12696.0
2017-06-05 13:20:00,79.26,79.28,79.2,79.21,14492.0,69.709,69.7266,69.6562,69.665,14492.0
2017-06-05 13:25:00,79.23,79.27,79.19,79.27,23041.0,69.6826,69.7178,69.6474,69.7178,23041.0
2017-06-05 13:30:00,79.25,79.27,79.2,79.27,13396.0,69.7002,69.7178,69.6562,69.7178,13396.0
2017-06-05 13:35:00,79.29,79.32,79.27,79.3,10039.0,69.7354,69.7617,69.7178,69.7441,10039.0
2017-06-05 13:40:00,79.31,79.32,79.27,79.28,10765.0,69.7529,69.7617,69.7178,69.7266,10765.0
2017-06-05 13:45:00,79.29,79.3,79.25,79.26,9829.0,69.7354,69.7441,69.7002,69.709,9829.0
2017-06-05 13:50:00,79.28,79.31,79.23,79.31,27026.0,69.7266,69.7529,69.6826,69.7529,27026.0
2017-06-05 13:55:00,79.31,79.37,79.29,79.37,68424.0,69.7529,69.8057,69.7354,69.8057,68424.0
2017-06-05 14:00:00,79.35,79.39,79.34,79.37,32143.0,69.7881,69.8233,69.7793,69.8057,32143.0
2017-06-05 14:05:00,79.38,79.38,79.31,79.33,10568.0,69.8145,69.8145,69.7529,69.7705,10568.0
2017-06-05 14:10:00,79.33,79.39,79.32,79.35,15055.0,69.7705,69.8233,69.7617,69.7881,15055.0
2017-06-05 14:15:00,79.35,79.38,79.3,79.32,29312.0,69.7881,69.8145,69.7441,69.7617,29312.0
2017-06-05 14:20:00,79.32,79.38,79.28,79.35,13145.0,69.7617,69.8145,69.7266,69.7881,13145.0
2017-06-05 14:25:00,79.35,79.4,79.34,79.36,17655.0,69.7881,69.8321,69.7793,69.7969,17655.0
2017-06-05 14:30:00,79.36,79.4,79.35,79.37,60279.0,69.7969,69.8321,69.7881,69.8057,60279.0
2017-06-05 14:35:00,79.37,79.39,79.35,79.39,32237.0,69.8057,69.8233,69.7881,69.8233,32237.0
2017-06-05 14:40:00,79.4,79.4,79.36,79.39,31892.0,69.8321,69.8321,69.7969,69.8233,31892.0
2017-06-05 14:45:00,79.39,79.42,79.38,79.4,22255.0,69.8233,69.8497,69.8145,69.8321,22255.0
2017-06-05 14:50:00,79.4,79.41,79.36,79.38,9454.0,69.8321,69.8409,69.7969,69.8145,9454.0
2017-06-05 14:55:00,79.38,79.41,79.37,79.4,15254.0,69.8145,69.8409,69.8057,69.8321,15254.0
2017-06-05 15:00:00,79.4,79.43,79.38,79.41,17882.0,69.8321,69.8585,69.8145,69.8409,17882.0
2017-06-05 15:05:00,79.41,79.42,79.38,79.4,34123.0,69.8409,69.8497,69.8145,69.8321,34123.0
2017-06-05 15:10:00,79.4,79.42,79.36,79.4,42033.0,69.8321,69.8497,69.7969,69.8321,42033.0
2017-06-05 15:15:00,79.4,79.4,79.38,79.4,69866.0,69.8321,69.8321,69.8145,69.8321,69866.0
2017-06-05 15:20:00,79.4,79.5,79.39,79.48,55357.0,69.8321,69.92,69.8233,69.9025,55357.0
2017-06-05 15:25:00,79.48,79.54,79.48,79.49,40889.0,69.9025,69.9552,69.9025,69.9113,40889.0
2017-06-05 15:30:00,79.49,79.51,79.44,79.5,37731.0,69.9113,69.9288,69.8673,69.92,37731.0
2017-06-05 15:35:00,79.5,79.52,79.45,79.5,52491.0,69.92,69.9376,69.8761,69.92,52491.0
2017-06-05 15:40:00,79.5,79.5,79.45,79.45,65248.0,69.92,69.92,69.8761,69.8761,65248.0
2017-06-05 15:45:00,79.44,79.45,79.38,79.4,72379.0,69.8673,69.8761,69.8145,69.8321,72379.0
2017-06-05 15:50:00,79.39,79.41,79.36,79.37,78681.0,69.8233,69.8409,69.7969,69.8057,78681.0
2017-06-05 15:55:00,79.37,79.43,79.32,79.34,162277.0,69.8057,69.8585,69.7617,69.7793,162277.0
2017-06-06 09:30:00,79.41,79.46,79.13,79.27,47474.0,69.8409,69.8849,69.5946,69.7178,47474.0
2017-06-06 09:35:00,79.3,79.34,79.15,79.24,19367.0,69.7441,69.7793,69.6122,69.6914,19367.0
2017-06-06 09:40:00,79.26,79.3,79.2,79.2,13558.0,69.709,69.7441,69.6562,69.6562,13558.0
2017-06-06 09:45:00,79.22,79.27,79.19,79.22,9569.0,69.6738,69.7178,69.6474,69.6738,9569.0
2017-06-06 09:50:00,79.18,79.19,79.09,79.1,16978.0,69.6386,69.6474,69.5595,69.5682,16978.0
2017-06-06 09:55:00,79.11,79.16,79.07,79.09,19285.0,69.577,69.621,69.5419,69.5595,19285.0
2017-06-06 10:00:00,79.09,79.13,79.05,79.12,17880.0,69.5595,69.5946,69.5243,69.5858,17880.0
2017-06-06 10:05:00,79.13,79.18,79.13,79.15,22131.0,69.5946,69.6386,69.5946,69.6122,22131.0
2017-06-06 10:10:00,79.16,79.18,79.11,79.16,14961.0,69.621,69.6386,69.577,69.621,14961.0
2017-06-06 10:15:00,79.15,79.25,79.15,79.2,11823.0,69.6122,69.7002,69.6122,69.6562,11823.0
2017-06-06 10:20:00,79.22,79.24,79.17,79.21,9097.0,69.6738,69.6914,69.6298,69.665,9097.0
2017-06-06 10:25:00,79.21,79.23,79.17,79.17,6982.0,69.665,69.6826,69.6298,69.6298,6982.0
2017-06-06 10:30:00,79.19,79.22,79.1,79.1,18480.0,69.6474,69.6738,69.5682,69.5682,18480.0
2017-06-06 10:35:00,79.1,79.12,79.04,79.04,16211.0,69.5682,69.5858,69.5155,69.5155,16211.0
2017-06-06 10:40:00,79.04,79.04,78.98,78.99,13943.0,69.5155,69.5155,69.4627,69.4715,13943.0
2017-06-06 10:45:00,78.99,78.99,78.94,78.96,9268.0,69.4715,69.4715,69.4275,69.4451,9268.0
2017-06-06 10:50:00,78.98,79.05,78.94,78.94,19119.0,69.4627,69.5243,69.4275,69.4275,19119.0
2017-06-06 10:55:00,78.94,78.96,78.92,78.94,10070.0,69.4275,69.4451,69.4099,69.4275,10070.0
2017-06-06 11:00:00,78.93,78.99,78.84,78.9,61187.0,69.4187,69.4715,69.3396,69.3923,61187.0
2017-06-06 11:05:00,78.9,78.97,78.88,78.89,18187.0,69.3923,69.4539,69.3748,69.3836,18187.0
2017-06-06 11:10:00,78.88,78.97,78.87,78.95,28148.0,69.3748,69.4539,69.366,69.4363,28148.0
2017-06-06 11:15:00,78.96,78.99,78.96,78.98,17325.0,69.4451,69.4715,69.4451,69.4627,17325.0
2017-06-06 11:20:00,78.99,78.99,78.88,78.9,34076.0,69.4715,69.4715,69.3748,69.3923,34076.0
2017-06-06 11:25:00,78.88,78.88,78.75,78.79,20270.0,69.3748,69.3748,69.2604,69.2956,20270.0
2017-06-06 11:30:00,78.8,79.01,78.8,79.0,23047.0,69.3044,69.4891,69.3044,69.4803,23047.0
2017-06-06 11:35:00,79.0,79.01,78.94,78.96,14045.0,69.4803,69.4891,69.4275,69.4451,14045.0
2017-06-06 11:40:00,78.97,79.01,78.96,78.96,14464.0,69.4539,69.4891,69.4451,69.4451,14464.0
2017-06-06 11:45:00,78.96,78.99,78.92,78.93,6916.0,69.4451,69.4715,69.4099,69.4187,6916.0
2017-06-06 11:50:00,78.93,78.96,78.87,78.91,11244.0,69.4187,69.4451,69.366,69.4011,11244.0
2017-06-06 11:55:00,78.92,78.95,78.9,78.92,12996.0,69.4099,69.4363,69.3923,69.4099,12996.0
2017-06-06 12:00:00,78.92,78.99,78.9,78.95,21920.0,69.4099,69.4715,69.3923,69.4363,21920.0
2017-06-06 12:05:00,78.96,79.01,78.93,78.94,24585.0,69.4451,69.4891,69.4187,69.4275,24585.0
2017-06-06 12:10:00,78.95,78.97,78.9,78.96,11838.0,69.4363,69.4539,69.3923,69.4451,11838.0
2017-06-06 12:15:00,78.97,78.99,78.92,78.97,9524.0,69.4539,69.4715,69.4099,69.4539,9524.0
2017-06-06 12:20:00,78.97,78.99,78.93,78.94,7751.0,69.4539,69.4715,69.4187,69.4275,7751.0
2017-06-06 12:25:00,78.96,79.0,78.93,78.95,8886.0,69.4451,69.4803,69.4187,69.4363,8886.0
2017-06-06 12:30:00,78.94,78.94,78.89,78.92,4914.0,69.4275,69.4275,69.3836,69.4099,4914.0
2017-06-06 12:35:00,78.92,78.92,78.9,78.9,7674.0,69.4099,69.4099,69.3923,69.3923,7674.0
2017-06-06 12:40:00,78.9,78.92,78.89,78.91,5448.0,69.3923,69.4099,69.3836,69.4011,5448.0
2017-06-06 12:45:00,78.91,78.96,78.9,78.95,10333.0,69.4011,69.4451,69.3923,69.4363,10333.0
2017-06-06 12:50:00,78.95,79.0,78.94,78.98,6677.0,69.4363,69.4803,69.4275,69.4627,6677.0
2017-06-06 12:55:00,78.98,78.98,78.92,78.96,8345.0,69.4627,69.4627,69.4099,69.4451,8345.0
2017-06-06 13:00:00,78.96,78.96,78.91,78.91,7195.0,69.4451,69.4451,69.4011,69.4011,7195.0
2017-06-06 13:05:00,78.92,78.95,78.91,78.95,18162.0,69.4099,69.4363,69.4011,69.4363,18162.0
2017-06-06 13:10:00,78.94,78.96,78.88,78.9,14958.0,69.4275,69.4451,69.3748,69.3923,14958.0
2017-06-06 13:15:00,78.9,78.91,78.87,78.9,7163.0,69.3923,69.4011,69.366,69.3923,7163.0
2017-06-06 13:20:00,78.89,78.92,78.83,78.85,33392.0,69.3836,69.4099,69.3308,69.3484,33392.0
2017-06-06 13:25:00,78.84,78.87,78.84,78.85,5380.0,69.3396,69.366,69.3396,69.3484,5380.0
2017-06-06 13:30:00,78.86,78.86,78.81,78.83,16039.0,69.3572,69.3572,69.3132,69.3308,16039.0
2017-06-06 13:35:00,78.83,78.9,78.83,78.89,9427.0,69.3308,69.3923,69.3308,69.3836,9427.0
2017-06-06 13:40:00,78.89,78.89,78.84,78.86,7606.0,69.3836,69.3836,69.3396,69.3572,7606.0
2017-06-06 13:45:00,78.86,78.9,78.86,78.9,3100.0,69.3572,69.3923,69.3572,69.3923,3100.0
2017-06-06 13:50:00,78.9,78.94,78.89,78.9,14416.0,69.3923,69.4275,69.3836,69.3923,14416.0
2017-06-06 13:55:00,78.92,78.93,78.86,78.87,9468.0,69.4099,69.4187,69.3572,69.366,9468.0
2017-06-06 14:00:00,78.89,78.97,78.89,78.97,13314.0,69.3836,69.4539,69.3836,69.4539,13314.0
2017-06-06 14:05:00,78.97,78.97,78.94,78.95,5181.0,69.4539,69.4539,69.4275,69.4363,5181.0
2017-06-06 14:10:00,78.94,78.95,78.91,78.95,10239.0,69.4275,69.4363,69.4011,69.4363,10239.0
2017-06-06 14:15:00,78.95,78.99,78.95,78.97,9162.0,69.4363,69.4715,69.4363,69.4539,9162.0
2017-06-06 14:20:00,78.96,78.99,78.94,78.98,25323.0,69.4451,69.4715,69.4275,69.4627,25323.0
2017-06-06 14:25:00,78.98,78.99,78.96,78.98,11258.0,69.4627,69.4715,69.4451,69.4627,11258.0
2017-06-06 14:30:00,78.98,79.04,78.96,79.04,15346.0,69.4627,69.5155,69.4451,69.5155,15346.0
2017-06-06 14:35:00,79.04,79.08,79.0,79.02,9128.0,69.5155,69.5507,69.4803,69.4979,9128.0
2017-06-06 14:40:00,79.02,79.02,78.96,79.0,17191.0,69.4979,69.4979,69.4451,69.4803,17191.0
2017-06-06 14:45:00,79.01,79.01,78.99,79.01,10415.0,69.4891,69.4891,69.4715,69.4891,10415.0
2017-06-06 14:50:00,79.01,79.01,78.97,78.99,11140.0,69.4891,69.4891,69.4539,69.4715,11140.0
2017-06-06 14:55:00,78.99,79.01,78.98,79.0,10394.0,69.4715,69.4891,69.4627,69.4803,10394.0
2017-06-06 15:00:00,79.0,79.04,78.98,78.98,20959.0,69.4803,69.5155,69.4627,69.4627,20959.0
2017-06-06 15:05:00,78.99,79.07,78.98,79.06,36691.0,69.4715,69.5419,69.4627,69.5331,36691.0
2017-06-06 15:10:00,79.07,79.11,79.04,79.11,89105.0,69.5419,69.577,69.5155,69.577,89105.0
2017-06-06 15:15:00,79.11,79.16,79.08,79.16,34643.0,69.577,69.621,69.5507,69.621,34643.0
2017-06-06 15:20:00,79.16,79.16,79.02,79.02,43939.0,69.621,69.621,69.4979,69.4979,43939.0
2017-06-06 15:25:00,79.03,79.09,79.01,79.08,50750.0,69.5067,69.5595,69.4891,69.5507,50750.0
2017-06-06 15:30:00,79.08,79.08,78.95,78.98,56509.0,69.5507,69.5507,69.4363,69.4627,56509.0
2017-06-06 15:35:00,78.98,79.02,78.94,79.0,85391.0,69.4627,69.4979,69.4275,69.4803,85391.0
2017-06-06 15:40:00,79.0,79.11,78.99,79.09,99064.0,69.4803,69.577,69.4715,69.5595,99064.0
2017-06-06 15:45:00,79.09,79.1,79.04,79.06,49772.0,69.5595,69.5682,69.5155,69.5331,49772.0
2017-06-06 15:50:00,79.07,79.11,79.04,79.09,157108.0,69.5419,69.577,69.5155,69.5595,157108.0
2017-06-06 15:55:00,79.09,79.22,79.08,79.09,220094.0,69.5595,69.6738,69.5507,69.5595,220094.0
2017-06-07 09:30:00,79.16,79.33,79.1,79.29,44838.0,69.621,69.7705,69.5682,69.7354,44838.0
2017-06-07 09:35:00,79.13,79.35,79.11,79.19,14140.0,69.5946,69.7881,69.577,69.6474,14140.0
2017-06-07 09:40:00,79.15,79.23,79.09,79.11,7113.0,69.6122,69.6826,69.5595,69.577,7113.0
2017-06-07 09:45:00,79.14,79.23,79.13,79.22,11831.0,69.6034,69.6826,69.5946,69.6738,11831.0
2017-06-07 09:50:00,79.22,79.28,79.16,79.21,9089.0,69.6738,69.7266,69.621,69.665,9089.0
2017-06-07 09:55:00,79.22,79.29,79.2,79.28,27308.0,69.6738,69.7354,69.6562,69.7266,27308.0
2017-06-07 10:00:00,79.28,79.39,79.26,79.39,17397.0,69.7266,69.8233,69.709,69.8233,17397.0
2017-06-07 10:05:00,79.39,79.43,79.35,79.37,7584.0,69.8233,69.8585,69.7881,69.8057,7584.0
2017-06-07 10:10:00,79.38,79.39,79.3,79.32,10758.0,69.8145,69.8233,69.7441,69.7617,10758.0
2017-06-07 10:15:00,79.32,79.33,79.28,79.31,31919.0,69.7617,69.7705,69.7266,69.7529,31919.0
2017-06-07 10:20:00,79.31,79.35,79.28,79.33,12712.0,69.7529,69.7881,69.7266,69.7705,12712.0
2017-06-07 10:25:00,79.32,79.36,79.29,79.3,10228.0,69.7617,69.7969,69.7354,69.7441,10228.0
2017-06-07 10:30:00,79.31,79.39,79.28,79.34,17755.0,69.7529,69.8233,69.7266,69.7793,17755.0
2017-06-07 10:35:00,79.33,79.41,79.32,79.39,37386.0,69.7705,69.8409,69.7617,69.8233,37386.0
2017-06-07 10:40:00,79.39,79.4,79.35,79.4,24064.0,69.8233,69.8321,69.7881,69.8321,24064.0
2017-06-07 10:45:00,79.39,79.42,79.37,79.4,17532.0,69.8233,69.8497,69.8057,69.8321,17532.0
2017-06-07 10:50:00,79.39,79.49,79.37,79.48,46309.0,69.8233,69.9113,69.8057,69.9025,46309.0
2017-06-07 10:55:00,79.48,79.49,79.38,79.39,21710.0,69.9025,69.9113,69.8145,69.8233,21710.0
2017-06-07 11:00:00,79.39,79.5,79.38,79.48,11696.0,69.8233,69.92,69.8145,69.9025,11696.0
2017-06-07 11:05:00,79.49,79.54,79.45,79.52,13176.0,69.9113,69.9552,69.8761,69.9376,13176.0
2017-06-07 11:10:00,79.51,79.54,79.43,79.44,50127.0,69.9288,69.9552,69.8585,69.8673,50127.0
2017-06-07 11:15:00,79.44,79.5,79.4,79.42,29551.0,69.8673,69.92,69.8321,69.8497,29551.0
2017-06-07 11:20:00,79.41,79.41,79.37,79.39,19543.0,69.8409,69.8409,69.8057,69.8233,19543.0
2017-06-07 11:25:00,79.38,79.41,79.32,79.35,16683.0,69.8145,69.8409,69.7617,69.7881,16683.0
2017-06-07 11:30:00,79.35,79.35,79.29,79.32,23254.0,69.7881,69.7881,69.7354,69.7617,23254.0
2017-06-07 11:35:00,79.32,79.32,79.28,79.3,15939.0,69.7617,69.7617,69.7266,69.7441,15939.0
2017-06-07 11:40:00,79.3,79.33,79.29,79.33,18908.0,69.7441,69.7705,69.7354,69.7705,18908.0
2017-06-07 11:45:00,79.34,79.39,79.33,79.39,25801.0,69.7793,69.8233,69.7705,69.8233,25801.0
2017-06-07 11:50:00,79.39,79.39,79.34,79.34,48362.0,69.8233,69.8233,69.7793,69.7793,48362.0
2017-06-07 11:55:00,79.33,79.36,79.31,79.31,31397.0,69.7705,69.7969,69.7529,69.7529,31397.0
2017-06-07 12:00:00,79.3,79.33,79.2,79.27,95246.0,69.7441,69.7705,69.6562,69.7178,95246.0
2017-06-07 12:05:00,79.26,79.29,79.16,79.24,64255.0,69.709,69.7354,69.621,69.6914,64255.0
2017-06-07 12:10:00,79.23,79.39,79.23,79.37,77625.0,69.6826,69.8233,69.6826,69.8057,77625.0
2017-06-07 12:15:00,79.37,79.4,79.29,79.37,56168.0,69.8057,69.8321,69.7354,69.8057,56168.0
2017-06-07 12:20:00,79.35,79.4,79.33,79.35,36067.0,69.7881,69.8321,69.7705,69.7881,36067.0
2017-06-07 12:25:00,79.35,79.38,79.34,79.38,6835.0,69.7881,69.8145,69.7793,69.8145,6835.0
2017-06-07 12:30:00,79.37,79.38,79.32,79.35,6810.0,69.8057,69.8145,69.7617,69.7881,6810.0
2017-06-07 12:35:00,79.35,79.39,79.32,79.32,10970.0,69.7881,69.8233,69.7617,69.7617,10970.0
2017-06-07 12:40:00,79.31,79.35,79.3,79.34,15723.0,69.7529,69.7881,69.7441,69.7793,15723.0
2017-06-07 12:45:00,79.34,79.35,79.22,79.23,18935.0,69.7793,69.7881,69.6738,69.6826,18935.0
2017-06-07 12:50:00,79.23,79.23,79.15,79.21,6109.0,69.6826,69.6826,69.6122,69.665,6109.0
2017-06-07 12:55:00,79.2,79.25,79.2,79.23,12711.0,69.6562,69.7002,69.6562,69.6826,12711.0
2017-06-07 13:00:00,79.23,79.29,79.23,79.24,22778.0,69.6826,69.7354,69.6826,69.6914,22778.0
2017-06-07 13:05:00,79.24,79.25,79.2,79.23,9776.0,69.6914,69.7002,69.6562,69.6826,9776.0
2017-06-07 13:10:00,79.22,79.26,79.21,79.26,8292.0,69.6738,69.709,69.665,69.709,8292.0
2017-06-07 13:15:00,79.25,79.27,79.24,79.27,12036.0,69.7002,69.7178,69.6914,69.7178,12036.0
2017-06-07 13:20:00,79.28,79.28,79.23,79.26,11495.0,69.7266,69.7266,69.6826,69.709,11495.0
2017-06-07 13:25:00,79.26,79.28,79.22,79.22,10112.0,69.709,69.7266,69.6738,69.6738,10112.0
2017-06-07 13:30:00,79.23,79.23,79.16,79.18,24831.0,69.6826,69.6826,69.621,69.6386,24831.0
2017-06-07 13:35:00,79.18,79.27,79.17,79.27,23423.0,69.6386,69.7178,69.6298,69.7178,23423.0
2017-06-07 13:40:00,79.27,79.38,79.25,79.34,76912.0,69.7178,69.8145,69.7002,69.7793,76912.0
2017-06-07 13:45:00,79.34,79.37,79.32,79.36,39618.0,69.7793,69.8057,69.7617,69.7969,39618.0
2017-06-07 13:50:00,79.36,79.36,79.32,79.33,27674.0,69.7969,69.7969,69.7617,69.7705,27674.0
2017-06-07 13:55:00,79.33,79.44,79.33,79.42,47851.0,69.7705,69.8673,69.7705,69.8497,47851.0
2017-06-07 14:00:00,79.42,79.43,79.38,79.4,16606.0,69.8497,69.8585,69.8145,69.8321,16606.0
2017-06-07 14:05:00,79.4,79.43,79.36,79.37,16241.0,69.8321,69.8585,69.7969,69.8057,16241.0
2017-06-07 14:10:00,79.37,79.4,79.36,79.39,25825.0,69.8057,69.8321,69.7969,69.8233,25825.0
2017-06-07 14:15:00,79.4,79.4,79.35,79.37,23634.0,69.8321,69.8321,69.7881,69.8057,23634.0
2017-06-07 14:20:00,79.38,79.4,79.35,79.39,39010.0,69.8145,69.8321,69.7881,69.8233,39010.0
2017-06-07 14:25:00,79.39,79.4,79.34,79.36,38873.0,69.8233,69.8321,69.7793,69.7969,38873.0
2017-06-07 14:30:00,79.35,79.43,79.35,79.42,23229.0,69.7881,69.8585,69.7881,69.8497,23229.0
2017-06-07 14:35:00,79.43,79.45,79.4,79.42,15824.0,69.8585,69.8761,69.8321,69.8497,15824.0
2017-06-07 14:40:00,79.42,79.45,79.42,79.42,10991.0,69.8497,69.8761,69.8497,69.8497,10991.0
2017-06-07 14:45:00,79.42,79.46,79.41,79.45,18395.0,69.8497,69.8849,69.8409,69.8761,18395.0
2017-06-07 14:50:00,79.46,79.48,79.45,79.46,14298.0,69.8849,69.9025,69.8761,69.8849,14298.0
2017-06-07 14:55:00,79.45,79.46,79.4,79.42,13589.0,69.8761,69.8849,69.8321,69.8497,13589.0
2017-06-07 15:00:00,79.42,79.42,79.32,79.41,30504.0,69.8497,69.8497,69.7617,69.8409,30504.0
2017-06-07 15:05:00,79.41,79.45,79.38,79.44,25038.0,69.8409,69.8761,69.8145,69.8673,25038.0
2017-06-07 15:10:00,79.44,79.49,79.4,79.43,38749.0,69.8673,69.9113,69.8321,69.8585,38749.0
2017-06-07 15:15:00,79.43,79.44,79.4,79.44,14931.0,69.8585,69.8673,69.8321,69.8673,14931.0
2017-06-07 15:20:00,79.44,79.47,79.41,79.41,14786.0,69.8673,69.8937,69.8409,69.8409,14786.0
2017-06-07 15:25:00,79.42,79.43,79.4,79.43,15717.0,69.8497,69.8585,69.8321,69.8585,15717.0
2017-06-07 15:30:00,79.43,79.44,79.39,79.39,26074.0,69.8585,69.8673,69.8233,69.8233,26074.0
2017-06-07 15:35:00,79.39,79.4,79.33,79.34,28999.0,69.8233,69.8321,69.7705,69.7793,28999.0
2017-06-07 15:40:00,79.34,79.42,79.33,79.42,52666.0,69.7793,69.8497,69.7705,69.8497,52666.0
2017-06-07 15:45:00,79.42,79.46,79.4,79.45,77767.0,69.8497,69.8849,69.8321,69.8761,77767.0
2017-06-07 15:50:00,79.46,79.46,79.36,79.37,91307.0,69.8849,69.8849,69.7969,69.8057,91307.0
2017-06-07 15:55:00,79.36,79.39,79.31,79.37,173284.0,69.7969,69.8233,69.7529,69.8057,173284.0
2017-06-08 09:30:00,79.49,79.78,79.46,79.74,45682.0,69.9113,70.1663,69.8849,70.1311,45682.0
2017-06-08 09:35:00,79.74,79.76,79.54,79.67,66571.0,70.1311,70.1487,69.9552,70.0696,66571.0
2017-06-08 09:40:00,79.67,79.67,79.54,79.63,30524.0,70.0696,70.0696,69.9552,70.0344,30524.0
2017-06-08 09:45:00,79.61,79.63,79.52,79.52,33500.0,70.0168,70.0344,69.9376,69.9376,33500.0
2017-06-08 09:50:00,79.54,79.56,79.45,79.5,24460.0,69.9552,69.9728,69.8761,69.92,24460.0
2017-06-08 09:55:00,79.5,79.5,79.39,79.41,15553.0,69.92,69.92,69.8233,69.8409,15553.0
2017-06-08 10:00:00,79.41,79.51,79.34,79.51,20353.0,69.8409,69.9288,69.7793,69.9288,20353.0
2017-06-08 10:05:00,79.53,79.62,79.51,79.58,24554.0,69.9464,70.0256,69.9288,69.9904,24554.0
2017-06-08 10:10:00,79.59,79.64,79.54,79.54,16624.0,69.9992,70.0432,69.9552,69.9552,16624.0
2017-06-08 10:15:00,79.54,79.67,79.54,79.61,29149.0,69.9552,70.0696,69.9552,70.0168,29149.0
2017-06-08 10:20:00,79.6,79.61,79.48,79.53,31264.0,70.008,70.0168,69.9025,69.9464,31264.0
2017-06-08 10:25:00,79.55,79.55,79.46,79.53,8893.0,69.964,69.964,69.8849,69.9464,8893.0
2017-06-08 10:30:00,79.53,79.57,79.5,79.55,17030.0,69.9464,69.9816,69.92,69.964,17030.0
2017-06-08 10:35:00,79.56,79.6,79.54,79.59,16011.0,69.9728,70.008,69.9552,69.9992,16011.0
2017-06-08 10:40:00,79.59,79.7,79.56,79.7,24285.0,69.9992,70.0959,69.9728,70.0959,24285.0
2017-06-08 10:45:00,79.7,79.8,79.69,79.74,44144.0,70.0959,70.1839,70.0872,70.1311,44144.0
2017-06-08 10:50:00,79.75,79.84,79.75,79.82,30381.0,70.1399,70.2191,70.1399,70.2015,30381.0
2017-06-08 10:55:00,79.83,79.84,79.7,79.71,32996.0,70.2103,70.2191,70.0959,70.1047,32996.0
2017-06-08 11:00:00,79.72,79.81,79.72,79.81,44879.0,70.1135,70.1927,70.1135,70.1927,44879.0
2017-06-08 11:05:00,79.82,79.9,79.8,79.84,22623.0,70.2015,70.2718,70.1839,70.2191,22623.0
2017-06-08 11:10:00,79.83,79.91,79.82,79.86,28111.0,70.2103,70.2806,70.2015,70.2367,28111.0
2017-06-08 11:15:00,79.88,79.91,79.84,79.87,21777.0,70.2543,70.2806,70.2191,70.2455,21777.0
2017-06-08 11:20:00,79.86,79.88,79.84,79.86,21720.0,70.2367,70.2543,70.2191,70.2367,21720.0
2017-06-08 11:25:00,79.86,79.87,79.82,79.82,18195.0,70.2367,70.2455,70.2015,70.2015,18195.0
2017-06-08 11:30:00,79.81,79.83,79.64,79.64,10582.0,70.1927,70.2103,70.0432,70.0432,10582.0
2017-06-08 11:35:00,79.66,79.71,79.64,79.68,22962.0,70.0608,70.1047,70.0432,70.0784,22962.0
2017-06-08 11:40:00,79.7,79.75,79.7,79.71,20509.0,70.0959,70.1399,70.0959,70.1047,20509.0
2017-06-08 11:45:00,79.72,79.86,79.71,79.8,25077.0,70.1135,70.2367,70.1047,70.1839,25077.0
2017-06-08 11:50:00,79.81,79.84,79.75,79.84,17455.0,70.1927,70.2191,70.1399,70.2191,17455.0
2017-06-08 11:55:00,79.83,79.85,79.79,79.85,9755.0,70.2103,70.2279,70.1751,70.2279,9755.0
2017-06-08 12:00:00,79.86,79.9,79.85,79.88,10474.0,70.2367,70.2718,70.2279,70.2543,10474.0
2017-06-08 12:05:00,79.86,79.94,79.84,79.93,12723.0,70.2367,70.307,70.2191,70.2982,12723.0
2017-06-08 12:10:00,79.93,79.97,79.91,79.95,11424.0,70.2982,70.3334,70.2806,70.3158,11424.0
2017-06-08 12:15:00,79.96,80.07,79.95,80.05,25443.0,70.3246,70.4214,70.3158,70.4038,25443.0
2017-06-08 12:20:00,80.07,80.25,80.06,80.2,55771.0,70.4214,70.5797,70.4126,70.5357,55771.0
2017-06-08 12:25:00,80.2,80.2,79.96,79.98,89546.0,70.5357,70.5357,70.3246,70.3422,89546.0
2017-06-08 12:30:00,79.97,80.03,79.9,79.92,54869.0,70.3334,70.3862,70.2718,70.2894,54869.0
2017-06-08 12:35:00,79.92,79.94,79.83,79.88,41412.0,70.2894,70.307,70.2103,70.2543,41412.0
2017-06-08 12:40:00,79.88,79.95,79.86,79.89,81103.0,70.2543,70.3158,70.2367,70.2631,81103.0
2017-06-08 12:45:00,79.9,80.01,79.88,79.95,36126.0,70.2718,70.3686,70.2543,70.3158,36126.0
2017-06-08 12:50:00,79.95,80.07,79.95,80.04,38544.0,70.3158,70.4214,70.3158,70.395,38544.0
2017-06-08 12:55:00,80.03,80.14,80.02,80.13,42421.0,70.3862,70.4829,70.3774,70.4741,42421.0
2017-06-08 13:00:00,80.13,80.17,80.1,80.14,139461.0,70.4741,70.5093,70.4477,70.4829,139461.0
2017-06-08 13:05:00,80.15,80.16,80.09,80.12,78841.0,70.4917,70.5005,70.439,70.4653,78841.0
2017-06-08 13:10:00,80.12,80.14,80.05,80.08,55628.0,70.4653,70.4829,70.4038,70.4302,55628.0
2017-06-08 13:15:00,80.1,80.18,80.07,80.17,34644.0,70.4477,70.5181,70.4214,70.5093,34644.0
2017-06-08 13:20:00,80.17,80.22,80.16,80.19,32630.0,70.5093,70.5533,70.5005,70.5269,32630.0
2017-06-08 13:25:00,80.19,80.21,80.16,80.19,58285.0,70.5269,70.5445,70.5005,70.5269,58285.0
2017-06-08 13:30:00,80.2,80.29,80.19,80.23,119207.0,70.5357,70.6149,70.5269,70.5621,119207.0
2017-06-08 13:35:00,80.23,80.27,80.21,80.26,45949.0,70.5621,70.5973,70.5445,70.5885,45949.0
2017-06-08 13:40:00,80.27,80.28,80.24,80.26,49011.0,70.5973,70.6061,70.5709,70.5885,49011.0
2017-06-08 13:45:00,80.26,80.35,80.25,80.35,33252.0,70.5885,70.6676,70.5797,70.6676,33252.0
2017-06-08 13:50:00,80.35,80.38,80.32,80.37,46828.0,70.6676,70.694,70.6412,70.6852,46828.0
2017-06-08 13:55:00,80.37,80.44,80.37,80.42,66560.0,70.6852,70.7468,70.6852,70.7292,66560.0
2017-06-08 14:00:00,80.42,80.46,80.28,80.31,158081.0,70.7292,70.7644,70.6061,70.6324,158081.0
2017-06-08 14:05:00,80.31,80.32,80.16,80.18,65795.0,70.6324,70.6412,70.5005,70.5181,65795.0
2017-06-08 14:10:00,80.17,80.22,80.14,80.15,53590.0,70.5093,70.5533,70.4829,70.4917,53590.0
2017-06-08 14:15:00,80.14,80.16,80.12,80.13,19881.0,70.4829,70.5005,70.4653,70.4741,19881.0
2017-06-08 14:20:00,80.13,80.16,80.09,80.09,36122.0,70.4741,70.5005,70.439,70.439,36122.0
2017-06-08 14:25:00,80.09,80.1,80.06,80.09,24066.0,70.439,70.4477,70.4126,70.439,24066.0
2017-06-08 14:30:00,80.09,80.11,80.06,80.06,46748.0,70.439,70.4565,70.4126,70.4126,46748.0
2017-06-08 14:35:00,80.06,80.15,80.06,80.14,55504.0,70.4126,70.4917,70.4126,70.4829,55504.0
2017-06-08 14:40:00,80.14,80.19,80.11,80.18,98595.0,70.4829,70.5269,70.4565,70.5181,98595.0
2017-06-08 14:45:00,80.17,80.24,79.96,79.98,199897.0,70.5093,70.5709,70.3246,70.3422,199897.0
2017-06-08 14:50:00,79.98,80.02,79.85,79.87,25923.0,70.3422,70.3774,70.2279,70.2455,25923.0
2017-06-08 14:55:00,79.86,79.97,79.84,79.91,49792.0,70.2367,70.3334,70.2191,70.2806,49792.0
2017-06-08 15:00:00,79.91,79.97,79.82,79.94,97999.0,70.2806,70.3334,70.2015,70.307,97999.0
2017-06-08 15:05:00,79.93,79.96,79.86,79.96,28735.0,70.2982,70.3246,70.2367,70.3246,28735.0
2017-06-08 15:10:00,79.96,80.0,79.92,79.96,23721.0,70.3246,70.3598,70.2894,70.3246,23721.0
2017-06-08 15:15:00,79.96,79.98,79.91,79.98,22220.0,70.3246,70.3422,70.2806,70.3422,22220.0
2017-06-08 15:20:00,79.98,80.01,79.94,80.0,43249.0,70.3422,70.3686,70.307,70.3598,43249.0
2017-06-08 15:25:00,79.99,80.05,79.95,80.05,39803.0,70.351,70.4038,70.3158,70.4038,39803.0
2017-06-08 15:30:00,80.05,80.07,79.97,80.05,118293.0,70.4038,70.4214,70.3334,70.4038,118293.0
2017-06-08 15:35:00,80.05,80.11,79.99,80.0,48163.0,70.4038,70.4565,70.351,70.3598,48163.0
2017-06-08 15:40:00,79.99,80.06,79.99,80.03,68589.0,70.351,70.4126,70.351,70.3862,68589.0
2017-06-08 15:45:00,80.04,80.11,80.01,80.06,70206.0,70.395,70.4565,70.3686,70.4126,70206.0
2017-06-08 15:50:00,80.06,80.1,80.06,80.06,105353.0,70.4126,70.4477,70.4126,70.4126,105353.0
2017-06-08 15:55:00,80.07,80.12,80.04,80.1,217592.0,70.4214,70.4653,70.395,70.4477,217592.0
2017-06-09 09:30:00,80.24,80.24,79.7,79.8,67422.0,70.5709,70.5709,70.0959,70.1839,67422.0
2017-06-09 09:35:00,79.76,79.98,79.71,79.89,45071.0,70.1487,70.3422,70.1047,70.2631,45071.0
2017-06-09 09:40:00,79.9,79.95,79.84,79.91,33182.0,70.2718,70.3158,70.2191,70.2806,33182.0
2017-06-09 09:45:00,79.9,80.26,79.88,80.25,43760.0,70.2718,70.5885,70.2543,70.5797,43760.0
2017-06-09 09:50:00,80.24,80.31,80.12,80.13,32288.0,70.5709,70.6324,70.4653,70.4741,32288.0
2017-06-09 09:55:00,80.13,80.31,80.11,80.31,35711.0,70.4741,70.6324,70.4565,70.6324,35711.0
2017-06-09 10:00:00,80.3,80.54,80.29,80.46,37075.0,70.6236,70.8347,70.6149,70.7644,37075.0
2017-06-09 10:05:00,80.47,80.58,80.47,80.56,30149.0,70.7732,70.8699,70.7732,70.8523,30149.0
2017-06-09 10:10:00,80.56,80.67,80.52,80.6,41965.0,70.8523,70.9491,70.8171,70.8875,41965.0
2017-06-09 10:15:00,80.58,80.58,80.48,80.57,25554.0,70.8699,70.8699,70.782,70.8611,25554.0
2017-06-09 10:20:00,80.57,80.68,80.52,80.68,26796.0,70.8611,70.9579,70.8171,70.9579,26796.0
2017-06-09 10:25:00,80.68,80.69,80.62,80.68,24787.0,70.9579,70.9666,70.9051,70.9579,24787.0
2017-06-09 10:30:00,80.68,80.77,80.66,80.74,29991.0,70.9579,71.037,70.9403,71.0106,29991.0
2017-06-09 10:35:00,80.75,80.82,80.72,80.82,27485.0,71.0194,71.081,70.993,71.081,27485.0
2017-06-09 10:40:00,80.82,80.85,80.76,80.85,41986.0,71.081,71.1074,71.0282,71.1074,41986.0
2017-06-09 10:45:00,80.85,80.95,80.84,80.94,24768.0,71.1074,71.1953,71.0986,71.1865,24768.0
2017-06-09 10:50:00,80.94,80.98,80.9,80.94,42098.0,71.1865,71.2217,71.1513,71.1865,42098.0
2017-06-09 10:55:00,80.93,80.95,80.9,80.93,21132.0,71.1777,71.1953,71.1513,71.1777,21132.0
2017-06-09 11:00:00,80.95,80.99,80.92,80.97,47498.0,71.1953,71.2305,71.1689,71.2129,47498.0
2017-06-09 11:05:00,80.97,80.98,80.83,80.88,21704.0,71.2129,71.2217,71.0898,71.1338,21704.0
2017-06-09 11:10:00,80.88,80.97,80.87,80.94,44616.0,71.1338,71.2129,71.125,71.1865,44616.0
2017-06-09 11:15:00,80.94,81.09,80.94,81.04,50114.0,71.1865,71.3184,71.1865,71.2745,50114.0
2017-06-09 11:20:00,81.06,81.07,80.95,80.98,25323.0,71.2921,71.3009,71.1953,71.2217,25323.0
2017-06-09 11:25:00,80.98,81.0,80.93,81.0,26090.0,71.2217,71.2393,71.1777,71.2393,26090.0
2017-06-09 11:30:00,81.01,81.06,80.99,81.05,42210.0,71.2481,71.2921,71.2305,71.2833,42210.0
2017-06-09 11:35:00,81.05,81.08,80.98,81.06,52503.0,71.2833,71.3097,71.2217,71.2921,52503.0
2017-06-09 11:40:00,81.07,81.13,81.07,81.13,71414.0,71.3009,71.3536,71.3009,71.3536,71414.0
2017-06-09 11:45:00,81.12,81.13,81.07,81.09,30805.0,71.3448,71.3536,71.3009,71.3184,30805.0
2017-06-09 11:50:00,81.1,81.11,81.03,81.03,7985.0,71.3272,71.336,71.2657,71.2657,7985.0
2017-06-09 11:55:00,81.05,81.05,80.98,81.01,48398.0,71.2833,71.2833,71.2217,71.2481,48398.0
2017-06-09 12:00:00,81.01,81.11,81.01,81.1,54204.0,71.2481,71.336,71.2481,71.3272,54204.0
2017-06-09 12:05:00,81.11,81.19,81.1,81.11,38037.0,71.336,71.4064,71.3272,71.336,38037.0
2017-06-09 12:10:00,81.12,81.15,81.11,81.15,22569.0,71.3448,71.3712,71.336,71.3712,22569.0
2017-06-09 12:15:00,81.15,81.17,81.12,81.13,17815.0,71.3712,71.3888,71.3448,71.3536,17815.0
2017-06-09 12:20:00,81.13,81.15,81.07,81.07,21026.0,71.3536,71.3712,71.3009,71.3009,21026.0
2017-06-09 12:25:00,81.07,81.13,80.94,80.99,58271.0,71.3009,71.3536,71.1865,71.2305,58271.0
2017-06-09 12:30:00,81.0,81.05,80.94,80.94,8863.0,71.2393,71.2833,71.1865,71.1865,8863.0
2017-06-09 12:35:00,80.94,80.96,80.84,80.92,14706.0,71.1865,71.2041,71.0986,71.1689,14706.0
2017-06-09 12:40:00,80.92,81.0,80.9,80.97,11376.0,71.1689,71.2393,71.1513,71.2129,11376.0
2017-06-09 12:45:00,80.97,81.03,80.96,81.0,11405.0,71.2129,71.2657,71.2041,71.2393,11405.0
2017-06-09 12:50:00,80.99,81.07,80.99,81.05,8672.0,71.2305,71.3009,71.2305,71.2833,8672.0
2017-06-09 12:55:00,81.04,81.05,81.01,81.01,9987.0,71.2745,71.2833,71.2481,71.2481,9987.0
2017-06-09 13:00:00,81.01,81.05,81.01,81.04,25868.0,71.2481,71.2833,71.2481,71.2745,25868.0
2017-06-09 13:05:00,81.05,81.08,81.03,81.08,34295.0,71.2833,71.3097,71.2657,71.3097,34295.0
2017-06-09 13:10:00,81.08,81.09,81.01,81.05,42740.0,71.3097,71.3184,71.2481,71.2833,42740.0
2017-06-09 13:15:00,81.05,81.09,81.03,81.05,25619.0,71.2833,71.3184,71.2657,71.2833,25619.0
2017-06-09 13:20:00,81.05,81.09,81.03,81.08,25910.0,71.2833,71.3184,71.2657,71.3097,25910.0
2017-06-09 13:25:00,81.08,81.1,81.05,81.06,20752.0,71.3097,71.3272,71.2833,71.2921,20752.0
2017-06-09 13:30:00,81.05,81.09,81.03,81.06,34555.0,71.2833,71.3184,71.2657,71.2921,34555.0
2017-06-09 13:35:00,81.05,81.1,81.05,81.06,55503.0,71.2833,71.3272,71.2833,71.2921,55503.0
2017-06-09 13:40:00,81.06,81.1,81.04,81.09,51660.0,71.2921,71.3272,71.2745,71.3184,51660.0
2017-06-09 13:45:00,81.07,81.11,81.05,81.06,30253.0,71.3009,71.336,71.2833,71.2921,30253.0
2017-06-09 13:50:00,81.05,81.1,81.04,81.06,35727.0,71.2833,71.3272,71.2745,71.2921,35727.0
2017-06-09 13:55:00,81.06,81.12,81.06,81.08,40858.0,71.2921,71.3448,71.2921,71.3097,40858.0
2017-06-09 14:00:00,81.08,81.17,81.08,81.13,44935.0,71.3097,71.3888,71.3097,71.3536,44935.0
2017-06-09 14:05:00,81.14,81.15,81.08,81.1,50175.0,71.3624,71.3712,71.3097,71.3272,50175.0
2017-06-09 14:10:00,81.11,81.13,81.02,81.12,102600.0,71.336,71.3536,71.2569,71.3448,102600.0
2017-06-09 14:15:00,81.09,81.16,81.08,81.16,67646.0,71.3184,71.38,71.3097,71.38,67646.0
2017-06-09 14:20:00,81.15,81.16,81.08,81.1,80387.0,71.3712,71.38,71.3097,71.3272,80387.0
2017-06-09 14:25:00,81.11,81.15,81.09,81.11,96620.0,71.336,71.3712,71.3184,71.336,96620.0
2017-06-09 14:30:00,81.11,81.15,81.05,81.1,44928.0,71.336,71.3712,71.2833,71.3272,44928.0
2017-06-09 14:35:00,81.09,81.13,81.01,81.04,83978.0,71.3184,71.3536,71.2481,71.2745,83978.0
2017-06-09 14:40:00,81.02,81.05,80.91,80.95,44095.0,71.2569,71.2833,71.1601,71.1953,44095.0
2017-06-09 14:45:00,80.94,81.0,80.89,80.89,68162.0,71.1865,71.2393,71.1425,71.1425,68162.0
2017-06-09 14:50:00,80.89,81.0,80.89,80.98,69851.0,71.1425,71.2393,71.1425,71.2217,69851.0
2017-06-09 14:55:00,81.0,81.03,80.96,80.97,42576.0,71.2393,71.2657,71.2041,71.2129,42576.0
2017-06-09 15:00:00,80.95,81.17,80.95,81.08,34800.0,71.1953,71.3888,71.1953,71.3097,34800.0
2017-06-09 15:05:00,81.06,81.1,81.02,81.08,26606.0,71.2921,71.3272,71.2569,71.3097,26606.0
2017-06-09 15:10:00,81.08,81.08,81.03,81.05,44620.0,71.3097,71.3097,71.2657,71.2833,44620.0
2017-06-09 15:15:00,81.04,81.07,80.93,81.0,48877.0,71.2745,71.3009,71.1777,71.2393,48877.0
2017-06-09 15:20:00,80.99,81.03,80.92,81.03,34903.0,71.2305,71.2657,71.1689,71.2657,34903.0
2017-06-09 15:25:00,81.03,81.1,80.97,81.1,30271.0,71.2657,71.3272,71.2129,71.3272,30271.0
2017-06-09 15:30:00,81.09,81.09,80.98,80.98,40362.0,71.3184,71.3184,71.2217,71.2217,40362.0
2017-06-09 15:35:00,80.97,80.99,80.92,80.93,55511.0,71.2129,71.2305,71.1689,71.1777,55511.0
2017-06-09 15:40:00,80.94,80.98,80.9,80.97,54281.0,71.1865,71.2217,71.1513,71.2129,54281.0
2017-06-09 15:45:00,80.96,81.04,80.93,81.03,65015.0,71.2041,71.2745,71.1777,71.2657,65015.0
2017-06-09 15:50:00,81.03,81.08,80.99,81.05,89324.0,71.2657,71.3097,71.2305,71.2833,89324.0
2017-06-09 15:55:00,81.05,81.1,80.99,81.05,308909.0,71.2833,71.3272,71.2305,71.2833,308909.0
2017-06-12 09:30:00,80.96,81.29,80.96,81.19,62348.0,71.2041,71.4943,71.2041,71.4064,62348.0
2017-06-12 09:35:00,81.18,81.19,80.86,80.94,18896.0,71.3976,71.4064,71.1162,71.1865,18896.0
2017-06-12 09:40:00,80.94,81.18,80.89,81.15,23925.0,71.1865,71.3976,71.1425,71.3712,23925.0
2017-06-12 09:45:00,81.16,81.18,80.93,81.02,32447.0,71.38,71.3976,71.1777,71.2569,32447.0
2017-06-12 09:50:00,81.03,81.09,80.85,80.88,21944.0,71.2657,71.3184,71.1074,71.1338,21944.0
2017-06-12 09:55:00,80.85,80.96,80.84,80.95,34727.0,71.1074,71.2041,71.0986,71.1953,34727.0
2017-06-12 10:00:00,80.95,80.98,80.86,80.93,84582.0,71.1953,71.2217,71.1162,71.1777,84582.0
2017-06-12 10:05:00,80.94,80.98,80.87,80.96,50493.0,71.1865,71.2217,71.125,71.2041,50493.0
2017-06-12 10:10:00,80.96,80.96,80.83,80.89,62040.0,71.2041,71.2041,71.0898,71.1425,62040.0
2017-06-12 10:15:00,80.89,80.92,80.85,80.86,42380.0,71.1425,71.1689,71.1074,71.1162,42380.0
2017-06-12 10:20:00,80.86,80.88,80.81,80.87,33949.0,71.1162,71.1338,71.0722,71.125,33949.0
2017-06-12 10:25:00,80.87,81.02,80.86,80.97,35565.0,71.125,71.2569,71.1162,71.2129,35565.0
2017-06-12 10:30:00,80.96,81.0,80.84,80.92,50102.0,71.2041,71.2393,71.0986,71.1689,50102.0
2017-06-12 10:35:00,80.92,80.94,80.86,80.88,19167.0,71.1689,71.1865,71.1162,71.1338,19167.0
2017-06-12 10:40:00,80.87,80.96,80.85,80.87,36596.0,71.125,71.2041,71.1074,71.125,36596.0
2017-06-12 10:45:00,80.86,80.88,80.8,80.83,45801.0,71.1162,71.1338,71.0634,71.0898,45801.0
2017-06-12 10:50:00,80.83,80.88,80.8,80.88,33969.0,71.0898,71.1338,71.0634,71.1338,33969.0
2017-06-12 10:55:00,80.87,80.88,80.81,80.86,55572.0,71.125,71.1338,71.0722,71.1162,55572.0
2017-06-12 11:00:00,80.86,80.87,80.81,80.86,27405.0,71.1162,71.125,71.0722,71.1162,27405.0
2017-06-12 11:05:00,80.86,80.86,80.66,80.67,74011.0,71.1162,71.1162,70.9403,70.9491,74011.0
2017-06-12 11:10:00,80.68,80.71,80.61,80.69,72889.0,70.9579,70.9842,70.8963,70.9666,72889.0
2017-06-12 11:15:00,80.69,80.72,80.67,80.71,18085.0,70.9666,70.993,70.9491,70.9842,18085.0
2017-06-12 11:20:00,80.71,80.72,80.65,80.68,37020.0,70.9842,70.993,70.9315,70.9579,37020.0
2017-06-12 11:25:00,80.68,80.75,80.67,80.72,30961.0,70.9579,71.0194,70.9491,70.993,30961.0
2017-06-12 11:30:00,80.72,80.82,80.7,80.82,24313.0,70.993,71.081,70.9754,71.081,24313.0
2017-06-12 11:35:00,80.82,80.89,80.79,80.88,22548.0,71.081,71.1425,71.0546,71.1338,22548.0
2017-06-12 11:40:00,80.89,80.9,80.87,80.89,14500.0,71.1425,71.1513,71.125,71.1425,14500.0
2017-06-12 11:45:00,80.89,80.96,80.88,80.92,10837.0,71.1425,71.2041,71.1338,71.1689,10837.0
2017-06-12 11:50:00,80.92,80.93,80.84,80.92,27616.0,71.1689,71.1777,71.0986,71.1689,27616.0
2017-06-12 11:55:00,80.91,80.91,80.82,80.83,9217.0,71.1601,71.1601,71.081,71.0898,9217.0
2017-06-12 12:00:00,80.83,80.86,80.74,80.77,29819.0,71.0898,71.1162,71.0106,71.037,29819.0
2017-06-12 12:05:00,80.77,80.81,80.72,80.75,35670.0,71.037,71.0722,70.993,71.0194,35670.0
2017-06-12 12:10:00,80.76,80.81,80.76,80.77,15329.0,71.0282,71.0722,71.0282,71.037,15329.0
2017-06-12 12:15:00,80.78,80.85,80.78,80.83,16449.0,71.0458,71.1074,71.0458,71.0898,16449.0
2017-06-12 12:20:00,80.83,80.85,80.77,80.78,13260.0,71.0898,71.1074,71.037,71.0458,13260.0
2017-06-12 12:25:00,80.78,80.81,80.67,80.7,25344.0,71.0458,71.0722,70.9491,70.9754,25344.0
2017-06-12 12:30:00,80.7,80.8,80.69,80.79,74315.0,70.9754,71.0634,70.9666,71.0546,74315.0
2017-06-12 12:35:00,80.8,80.86,80.79,80.82,15641.0,71.0634,71.1162,71.0546,71.081,15641.0
2017-06-12 12:40:00,80.82,80.83,80.78,80.81,12509.0,71.081,71.0898,71.0458,71.0722,12509.0
2017-06-12 12:45:00,80.81,80.82,80.77,80.78,9320.0,71.0722,71.081,71.037,71.0458,9320.0
2017-06-12 12:50:00,80.79,80.81,80.77,80.77,11028.0,71.0546,71.0722,71.037,71.037,11028.0
2017-06-12 12:55:00,80.78,80.84,80.76,80.79,26879.0,71.0458,71.0986,71.0282,71.0546,26879.0
2017-06-12 13:00:00,80.79,80.8,80.77,80.79,14534.0,71.0546,71.0634,71.037,71.0546,14534.0
2017-06-12 13:05:00,80.79,80.87,80.78,80.87,22761.0,71.0546,71.125,71.0458,71.125,22761.0
2017-06-12 13:10:00,80.85,80.86,80.81,80.86,13762.0,71.1074,71.1162,71.0722,71.1162,13762.0
2017-06-12 13:15:00,80.87,80.88,80.81,80.83,10357.0,71.125,71.1338,71.0722,71.0898,10357.0
2017-06-12 13:20:00,80.83,80.85,80.81,80.83,8723.0,71.0898,71.1074,71.0722,71.0898,8723.0
2017-06-12 13:25:00,80.83,80.83,80.78,80.81,14358.0,71.0898,71.0898,71.0458,71.0722,14358.0
2017-06-12 13:30:00,80.81,80.84,80.79,80.82,20960.0,71.0722,71.0986,71.0546,71.081,20960.0
2017-06-12 13:35:00,80.82,80.85,80.81,80.84,15507.0,71.081,71.1074,71.0722,71.0986,15507.0
2017-06-12 13:40:00,80.85,80.88,80.79,80.79,11621.0,71.1074,71.1338,71.0546,71.0546,11621.0
2017-06-12 13:45:00,80.79,80.83,80.78,80.83,13240.0,71.0546,71.0898,71.0458,71.0898,13240.0
2017-06-12 13:50:00,80.82,80.82,80.77,80.78,23308.0,71.081,71.081,71.037,71.0458,23308.0
2017-06-12 13:55:00,80.78,80.8,80.67,80.7,42969.0,71.0458,71.0634,70.9491,70.9754,42969.0
2017-06-12 14:00:00,80.71,80.71,80.65,80.67,16937.0,70.9842,70.9842,70.9315,70.9491,16937.0
2017-06-12 14:05:00,80.66,80.73,80.65,80.73,25453.0,70.9403,71.0018,70.9315,71.0018,25453.0
2017-06-12 14:10:00,80.73,80.78,80.72,80.74,16310.0,71.0018,71.0458,70.993,71.0106,16310.0
2017-06-12 14:15:00,80.74,80.83,80.73,80.81,20675.0,71.0106,71.0898,71.0018,71.0722,20675.0
2017-06-12 14:20:00,80.79,80.81,80.73,80.76,30242.0,71.0546,71.0722,71.0018,71.0282,30242.0
2017-06-12 14:25:00,80.76,80.78,80.66,80.68,49487.0,71.0282,71.0458,70.9403,70.9579,49487.0
2017-06-12 14:30:00,80.68,80.7,80.66,80.66,24591.0,70.9579,70.9754,70.9403,70.9403,24591.0
2017-06-12 14:35:00,80.67,80.78,80.66,80.75,25407.0,70.9491,71.0458,70.9403,71.0194,25407.0
2017-06-12 14:40:00,80.76,80.78,80.71,80.73,13372.0,71.0282,71.0458,70.9842,71.0018,13372.0
2017-06-12 14:45:00,80.74,80.77,80.71,80.72,33213.0,71.0106,71.037,70.9842,70.993,33213.0
2017-06-12 14:50:00,80.72,80.76,80.71,80.74,21135.0,70.993,71.0282,70.9842,71.0106,21135.0
2017-06-12 14:55:00,80.73,80.75,80.69,80.73,28741.0,71.0018,71.0194,70.9666,71.0018,28741.0
2017-06-12 15:00:00,80.72,80.75,80.7,80.72,31987.0,70.993,71.0194,70.9754,70.993,31987.0
2017-06-12 15:05:00,80.72,80.78,80.72,80.77,18042.0,70.993,71.0458,70.993,71.037,18042.0
2017-06-12 15:10:00,80.78,80.8,80.75,80.77,17873.0,71.0458,71.0634,71.0194,71.037,17873.0
2017-06-12 15:15:00,80.76,80.79,80.75,80.79,13659.0,71.0282,71.0546,71.0194,71.0546,13659.0
2017-06-12 15:20:00,80.79,80.82,80.73,80.75,34062.0,71.0546,71.081,71.0018,71.0194,34062.0
2017-06-12 15:25:00,80.75,80.76,80.71,80.76,39405.0,71.0194,71.0282,70.9842,71.0282,39405.0
2017-06-12 15:30:00,80.76,80.79,80.74,80.78,30379.0,71.0282,71.0546,71.0106,71.0458,30379.0
2017-06-12 15:35:00,80.78,80.87,80.78,80.87,35071.0,71.0458,71.125,71.0458,71.125,35071.0
2017-06-12 15:40:00,80.87,80.88,80.84,80.86,36527.0,71.125,71.1338,71.0986,71.1162,36527.0
2017-06-12 15:45:00,80.85,80.93,80.84,80.86,56028.0,71.1074,71.1777,71.0986,71.1162,56028.0
2017-06-12 15:50:00,80.86,80.92,80.86,80.9,56861.0,71.1162,71.1689,71.1162,71.1513,56861.0
2017-06-12 15:55:00,80.91,80.95,80.86,80.91,113362.0,71.1601,71.1953,71.1162,71.1601,113362.0
2017-06-13 09:30:00,81.21,81.21,80.63,80.66,162176.0,71.424,71.424,70.9139,70.9403,162176.0
2017-06-13 09:35:00,80.63,80.68,80.41,80.57,60702.0,70.9139,70.9579,70.7204,70.8611,60702.0
2017-06-13 09:40:00,80.59,80.62,80.43,80.6,24690.0,70.8787,70.9051,70.738,70.8875,24690.0
2017-06-13 09:45:00,80.61,80.72,80.55,80.66,38489.0,70.8963,70.993,70.8435,70.9403,38489.0
2017-06-13 09:50:00,80.66,80.69,80.6,80.65,106848.0,70.9403,70.9666,70.8875,70.9315,106848.0
2017-06-13 09:55:00,80.66,80.71,80.63,80.7,60732.0,70.9403,70.9842,70.9139,70.9754,60732.0
2017-06-13 10:00:00,80.7,80.72,80.67,80.68,26957.0,70.9754,70.993,70.9491,70.9579,26957.0
2017-06-13 10:05:00,80.68,80.72,80.52,80.55,114106.0,70.9579,70.993,70.8171,70.8435,114106.0
2017-06-13 10:10:00,80.54,80.59,80.49,80.53,84177.0,70.8347,70.8787,70.7908,70.8259,84177.0
2017-06-13 10:15:00,80.54,80.57,80.51,80.56,48952.0,70.8347,70.8611,70.8083,70.8523,48952.0
2017-06-13 10:20:00,80.55,80.59,80.51,80.58,22506.0,70.8435,70.8787,70.8083,70.8699,22506.0
2017-06-13 10:25:00,80.59,80.64,80.55,80.6,53347.0,70.8787,70.9227,70.8435,70.8875,53347.0
2017-06-13 10:30:00,80.61,80.63,80.57,80.57,26270.0,70.8963,70.9139,70.8611,70.8611,26270.0
2017-06-13 10:35:00,80.57,80.69,80.57,80.64,26447.0,70.8611,70.9666,70.8611,70.9227,26447.0
2017-06-13 10:40:00,80.64,80.65,80.53,80.53,63840.0,70.9227,70.9315,70.8259,70.8259,63840.0
2017-06-13 10:45:00,80.53,80.58,80.52,80.56,27420.0,70.8259,70.8699,70.8171,70.8523,27420.0
2017-06-13 10:50:00,80.57,80.59,80.49,80.51,82346.0,70.8611,70.8787,70.7908,70.8083,82346.0
2017-06-13 10:55:00,80.53,80.53,80.39,80.4,59689.0,70.8259,70.8259,70.7028,70.7116,59689.0
2017-06-13 11:00:00,80.4,80.47,80.39,80.46,49434.0,70.7116,70.7732,70.7028,70.7644,49434.0
2017-06-13 11:05:00,80.46,80.48,80.39,80.39,26426.0,70.7644,70.782,70.7028,70.7028,26426.0
2017-06-13 11:10:00,80.39,80.4,80.25,80.28,44438.0,70.7028,70.7116,70.5797,70.6061,44438.0
2017-06-13 11:15:00,80.29,80.3,80.24,80.27,20706.0,70.6149,70.6236,70.5709,70.5973,20706.0
2017-06-13 11:20:00,80.28,80.32,80.27,80.31,33492.0,70.6061,70.6412,70.5973,70.6324,33492.0
2017-06-13 11:25:00,80.31,80.38,80.31,80.37,38478.0,70.6324,70.694,70.6324,70.6852,38478.0
2017-06-13 11:30:00,80.37,80.38,80.34,80.34,19401.0,70.6852,70.694,70.6588,70.6588,19401.0
2017-06-13 11:35:00,80.33,80.36,80.31,80.33,13716.0,70.65,70.6764,70.6324,70.65,13716.0
2017-06-13 11:40:00,80.33,80.34,80.28,80.3,12458.0,70.65,70.6588,70.6061,70.6236,12458.0
2017-06-13 11:45:00,80.3,80.33,80.27,80.3,40243.0,70.6236,70.65,70.5973,70.6236,40243.0
2017-06-13 11:50:00,80.31,80.35,80.28,80.3,32743.0,70.6324,70.6676,70.6061,70.6236,32743.0
2017-06-13 11:55:00,80.3,80.35,80.28,80.33,14804.0,70.6236,70.6676,70.6061,70.65,14804.0
2017-06-13 12:00:00,80.32,80.4,80.31,80.39,8900.0,70.6412,70.7116,70.6324,70.7028,8900.0
2017-06-13 12:05:00,80.39,80.46,80.39,80.43,33779.0,70.7028,70.7644,70.7028,70.738,33779.0
2017-06-13 12:10:00,80.43,80.48,80.43,80.46,10373.0,70.738,70.782,70.738,70.7644,10373.0
2017-06-13 12:15:00,80.47,80.52,80.46,80.5,17220.0,70.7732,70.8171,70.7644,70.7995,17220.0
2017-06-13 12:20:00,80.5,80.5,80.48,80.49,3633.0,70.7995,70.7995,70.782,70.7908,3633.0
2017-06-13 12:25:00,80.48,80.51,80.48,80.49,6491.0,70.782,70.8083,70.782,70.7908,6491.0
2017-06-13 12:30:00,80.48,80.51,80.47,80.5,8696.0,70.782,70.8083,70.7732,70.7995,8696.0
2017-06-13 12:35:00,80.5,80.5,80.48,80.49,12010.0,70.7995,70.7995,70.782,70.7908,12010.0
2017-06-13 12:40:00,80.48,80.55,80.48,80.54,17425.0,70.782,70.8435,70.782,70.8347,17425.0
2017-06-13 12:45:00,80.55,80.58,80.53,80.56,45952.0,70.8435,70.8699,70.8259,70.8523,45952.0
2017-06-13 12:50:00,80.55,80.58,80.54,80.58,21946.0,70.8435,70.8699,70.8347,70.8699,21946.0
2017-06-13 12:55:00,80.59,80.61,80.57,80.59,13415.0,70.8787,70.8963,70.8611,70.8787,13415.0
2017-06-13 13:00:00,80.59,80.61,80.59,80.59,36118.0,70.8787,70.8963,70.8787,70.8787,36118.0
2017-06-13 13:05:00,80.59,80.63,80.58,80.61,12311.0,70.8787,70.9139,70.8699,70.8963,12311.0
2017-06-13 13:10:00,80.61,80.69,80.61,80.68,14142.0,70.8963,70.9666,70.8963,70.9579,14142.0
2017-06-13 13:15:00,80.67,80.75,80.67,80.74,19814.0,70.9491,71.0194,70.9491,71.0106,19814.0
2017-06-13 13:20:00,80.73,80.79,80.72,80.75,18927.0,71.0018,71.0546,70.993,71.0194,18927.0
2017-06-13 13:25:00,80.75,80.82,80.75,80.81,36688.0,71.0194,71.081,71.0194,71.0722,36688.0
2017-06-13 13:30:00,80.81,80.81,80.76,80.77,33740.0,71.0722,71.0722,71.0282,71.037,33740.0
2017-06-13 13:35:00,80.77,80.83,80.77,80.83,25730.0,71.037,71.0898,71.037,71.0898,25730.0
2017-06-13 13:40:00,80.83,80.85,80.79,80.82,60882.0,71.0898,71.1074,71.0546,71.081,60882.0
2017-06-13 13:45:00,80.81,80.86,80.8,80.85,20701.0,71.0722,71.1162,71.0634,71.1074,20701.0
2017-06-13 13:50:00,80.85,80.91,80.84,80.91,10111.0,71.1074,71.1601,71.0986,71.1601,10111.0
2017-06-13 13:55:00,80.92,80.97,80.9,80.95,20084.0,71.1689,71.2129,71.1513,71.1953,20084.0
2017-06-13 14:00:00,80.95,81.05,80.94,81.05,24868.0,71.1953,71.2833,71.1865,71.2833,24868.0
2017-06-13 14:05:00,81.05,81.06,80.99,81.02,126211.0,71.2833,71.2921,71.2305,71.2569,126211.0
2017-06-13 14:10:00,81.03,81.18,81.03,81.17,51323.0,71.2657,71.3976,71.2657,71.3888,51323.0
2017-06-13 14:15:00,81.17,81.23,81.11,81.13,57180.0,71.3888,71.4416,71.336,71.3536,57180.0
2017-06-13 14:20:00,81.14,81.18,81.11,81.15,35954.0,71.3624,71.3976,71.336,71.3712,35954.0
2017-06-13 14:25:00,81.16,81.2,81.12,81.14,47167.0,71.38,71.4152,71.3448,71.3624,47167.0
2017-06-13 14:30:00,81.15,81.15,81.02,81.02,27557.0,71.3712,71.3712,71.2569,71.2569,27557.0
2017-06-13 14:35:00,81.01,81.08,80.99,81.05,29621.0,71.2481,71.3097,71.2305,71.2833,29621.0
2017-06-13 14:40:00,81.05,81.06,81.02,81.05,17633.0,71.2833,71.2921,71.2569,71.2833,17633.0
2017-06-13 14:45:00,81.05,81.05,81.01,81.05,24113.0,71.2833,71.2833,71.2481,71.2833,24113.0
2017-06-13 14:50:00,81.05,81.07,81.03,81.07,17725.0,71.2833,71.3009,71.2657,71.3009,17725.0
2017-06-13 14:55:00,81.06,81.21,81.06,81.21,61144.0,71.2921,71.424,71.2921,71.424,61144.0
2017-06-13 15:00:00,81.2,81.21,81.12,81.17,105352.0,71.4152,71.424,71.3448,71.3888,105352.0
2017-06-13 15:05:00,81.17,81.2,81.12,81.16,69941.0,71.3888,71.4152,71.3448,71.38,69941.0
2017-06-13 15:10:00,81.16,81.2,81.12,81.19,122707.0,71.38,71.4152,71.3448,71.4064,122707.0
2017-06-13 15:15:00,81.19,81.21,81.15,81.19,70105.0,71.4064,71.424,71.3712,71.4064,70105.0
2017-06-13 15:20:00,81.2,81.2,81.14,81.16,34550.0,71.4152,71.4152,71.3624,71.38,34550.0
2017-06-13 15:25:00,81.17,81.19,81.15,81.19,30519.0,71.3888,71.4064,71.3712,71.4064,30519.0
2017-06-13 15:30:00,81.19,81.24,81.17,81.23,67300.0,71.4064,71.4504,71.3888,71.4416,67300.0
2017-06-13 15:35:00,81.22,81.23,81.16,81.17,86691.0,71.4328,71.4416,71.38,71.3888,86691.0
2017-06-13 15:40:00,81.17,81.18,81.1,81.14,108317.0,71.3888,71.3976,71.3272,71.3624,108317.0
2017-06-13 15:45:00,81.14,81.18,81.1,81.17,148288.0,71.3624,71.3976,71.3272,71.3888,148288.0
2017-06-13 15:50:00,81.17,81.22,81.16,81.21,137205.0,71.3888,71.4328,71.38,71.424,137205.0
2017-06-13 15:55:00,81.2,81.29,81.18,81.27,213787.0,71.4152,71.4943,71.3976,71.4768,213787.0
2017-06-14 09:30:00,80.9,81.14,80.77,80.98,103194.0,71.1513,71.3624,71.037,71.2217,103194.0
2017-06-14 09:35:00,80.96,81.05,80.8,80.94,65199.0,71.2041,71.2833,71.0634,71.1865,65199.0
2017-06-14 09:40:00,80.94,81.01,80.88,80.99,28552.0,71.1865,71.2481,71.1338,71.2305,28552.0
2017-06-14 09:45:00,81.0,81.04,80.93,80.99,24414.0,71.2393,71.2745,71.1777,71.2305,24414.0
2017-06-14 09:50:00,80.97,81.04,80.97,81.0,113010.0,71.2129,71.2745,71.2129,71.2393,113010.0
2017-06-14 09:55:00,81.0,81.06,80.98,81.02,25422.0,71.2393,71.2921,71.2217,71.2569,25422.0
2017-06-14 10:00:00,81.03,81.03,80.94,80.98,45520.0,71.2657,71.2657,71.1865,71.2217,45520.0
2017-06-14 10:05:00,80.98,81.04,80.97,80.98,88307.0,71.2217,71.2745,71.2129,71.2217,88307.0
2017-06-14 10:10:00,80.97,80.98,80.88,80.94,99746.0,71.2129,71.2217,71.1338,71.1865,99746.0
2017-06-14 10:15:00,80.94,81.01,80.91,81.0,48817.0,71.1865,71.2481,71.1601,71.2393,48817.0
2017-06-14 10:20:00,81.0,81.01,80.97,80.99,18139.0,71.2393,71.2481,71.2129,71.2305,18139.0
2017-06-14 10:25:00,80.99,80.99,80.93,80.96,38052.0,71.2305,71.2305,71.1777,71.2041,38052.0
2017-06-14 10:30:00,80.97,81.0,80.96,80.99,27511.0,71.2129,71.2393,71.2041,71.2305,27511.0
2017-06-14 10:35:00,81.0,81.08,80.99,81.06,25904.0,71.2393,71.3097,71.2305,71.2921,25904.0
2017-06-14 10:40:00,81.06,81.08,81.03,81.06,18473.0,71.2921,71.3097,71.2657,71.2921,18473.0
2017-06-14 10:45:00,81.06,81.08,81.03,81.08,20752.0,71.2921,71.3097,71.2657,71.3097,20752.0
2017-06-14 10:50:00,81.09,81.11,81.05,81.06,21317.0,71.3184,71.336,71.2833,71.2921,21317.0
2017-06-14 10:55:00,81.07,81.08,81.02,81.07,38934.0,71.3009,71.3097,71.2569,71.3009,38934.0
2017-06-14 11:00:00,81.07,81.07,81.02,81.04,41313.0,71.3009,71.3009,71.2569,71.2745,41313.0
2017-06-14 11:05:00,81.05,81.09,81.04,81.09,24371.0,71.2833,71.3184,71.2745,71.3184,24371.0
2017-06-14 11:10:00,81.1,81.14,81.07,81.09,19644.0,71.3272,71.3624,71.3009,71.3184,19644.0
2017-06-14 11:15:00,81.1,81.14,81.09,81.12,22596.0,71.3272,71.3624,71.3184,71.3448,22596.0
2017-06-14 11:20:00,81.12,81.14,81.1,81.1,14905.0,71.3448,71.3624,71.3272,71.3272,14905.0
2017-06-14 11:25:00,81.1,81.19,81.1,81.19,41629.0,71.3272,71.4064,71.3272,71.4064,41629.0
2017-06-14 11:30:00,81.19,81.21,81.14,81.16,47520.0,71.4064,71.424,71.3624,71.38,47520.0
2017-06-14 11:35:00,81.16,81.2,81.11,81.18,55358.0,71.38,71.4152,71.336,71.3976,55358.0
2017-06-14 11:40:00,81.17,81.18,81.14,81.15,25880.0,71.3888,71.3976,71.3624,71.3712,25880.0
2017-06-14 11:45:00,81.15,81.19,81.14,81.17,26360.0,71.3712,71.4064,71.3624,71.3888,26360.0
2017-06-14 11:50:00,81.17,81.26,81.17,81.21,21360.0,71.3888,71.468,71.3888,71.424,21360.0
2017-06-14 11:55:00,81.21,81.22,81.17,81.2,16623.0,71.424,71.4328,71.3888,71.4152,16623.0
2017-06-14 12:00:00,81.21,81.24,81.19,81.24,13820.0,71.424,71.4504,71.4064,71.4504,13820.0
2017-06-14 12:05:00,81.23,81.29,81.22,81.28,19688.0,71.4416,71.4943,71.4328,71.4856,19688.0
2017-06-14 12:10:00,81.28,81.29,81.25,81.28,18612.0,71.4856,71.4943,71.4592,71.4856,18612.0
2017-06-14 12:15:00,81.28,81.3,81.26,81.29,21358.0,71.4856,71.5031,71.468,71.4943,21358.0
2017-06-14 12:20:00,81.29,81.3,81.27,81.3,13893.0,71.4943,71.5031,71.4768,71.5031,13893.0
2017-06-14 12:25:00,81.3,81.31,81.28,81.29,9120.0,71.5031,71.5119,71.4856,71.4943,9120.0
2017-06-14 12:30:00,81.29,81.34,81.28,81.33,18112.0,71.4943,71.5383,71.4856,71.5295,18112.0
2017-06-14 12:35:00,81.33,81.34,81.31,81.33,9608.0,71.5295,71.5383,71.5119,71.5295,9608.0
2017-06-14 12:40:00,81.34,81.34,81.27,81.3,20634.0,71.5383,71.5383,71.4768,71.5031,20634.0
2017-06-14 12:45:00,81.3,81.39,81.28,81.38,30476.0,71.5031,71.5823,71.4856,71.5735,30476.0
2017-06-14 12:50:00,81.38,81.38,81.31,81.37,20822.0,71.5735,71.5735,71.5119,71.5647,20822.0
2017-06-14 12:55:00,81.36,81.37,81.31,81.34,25854.0,71.5559,71.5647,71.5119,71.5383,25854.0
2017-06-14 13:00:00,81.34,81.37,81.33,81.33,11736.0,71.5383,71.5647,71.5295,71.5295,11736.0
2017-06-14 13:05:00,81.34,81.39,81.33,81.36,19920.0,71.5383,71.5823,71.5295,71.5559,19920.0
2017-06-14 13:10:00,81.36,81.39,81.36,81.38,19774.0,71.5559,71.5823,71.5559,71.5735,19774.0
2017-06-14 13:15:00,81.38,81.4,81.36,81.36,17804.0,71.5735,71.5911,71.5559,71.5559,17804.0
2017-06-14 13:20:00,81.36,81.37,81.31,81.36,19493.0,71.5559,71.5647,71.5119,71.5559,19493.0
2017-06-14 13:25:00,81.34,81.35,81.31,81.34,64575.0,71.5383,71.5471,71.5119,71.5383,64575.0
2017-06-14 13:30:00,81.34,81.36,81.32,81.35,11448.0,71.5383,71.5559,71.5207,71.5471,11448.0
2017-06-14 13:35:00,81.34,81.4,81.34,81.39,15388.0,71.5383,71.5911,71.5383,71.5823,15388.0
2017-06-14 13:40:00,81.39,81.51,81.38,81.49,29020.0,71.5823,71.6878,71.5735,71.6702,29020.0
2017-06-14 13:45:00,81.51,81.51,81.48,81.51,12374.0,71.6878,71.6878,71.6615,71.6878,12374.0
2017-06-14 13:50:00,81.49,81.51,81.49,81.5,13059.0,71.6702,71.6878,71.6702,71.679,13059.0
2017-06-14 13:55:00,81.51,81.52,81.49,81.5,12732.0,71.6878,71.6966,71.6702,71.679,12732.0
2017-06-14 14:00:00,81.5,81.51,81.43,81.44,28907.0,71.679,71.6878,71.6175,71.6263,28907.0
2017-06-14 14:05:00,81.45,81.51,81.44,81.48,26556.0,71.6351,71.6878,71.6263,71.6615,26556.0
2017-06-14 14:10:00,81.48,81.51,81.45,81.48,31959.0,71.6615,71.6878,71.6351,71.6615,31959.0
2017-06-14 14:15:00,81.47,81.51,81.38,81.48,52592.0,71.6527,71.6878,71.5735,71.6615,52592.0
2017-06-14 14:20:00,81.46,81.51,81.4,81.5,38204.0,71.6439,71.6878,71.5911,71.679,38204.0
2017-06-14 14:25:00,81.49,81.5,81.46,81.48,33607.0,71.6702,71.679,71.6439,71.6615,33607.0
2017-06-14 14:30:00,81.48,81.49,81.45,81.46,28493.0,71.6615,71.6702,71.6351,71.6439,28493.0
2017-06-14 14:35:00,81.47,81.49,81.43,81.45,41261.0,71.6527,71.6702,71.6175,71.6351,41261.0
2017-06-14 14:40:00,81.45,81.49,81.4,81.43,82769.0,71.6351,71.6702,71.5911,71.6175,82769.0
2017-06-14 14:45:00,81.43,81.5,81.39,81.44,84609.0,71.6175,71.679,71.5823,71.6263,84609.0
2017-06-14 14:50:00,81.45,81.48,81.44,81.46,29552.0,71.6351,71.6615,71.6263,71.6439,29552.0
2017-06-14 14:55:00,81.46,81.49,81.4,81.44,64435.0,71.6439,71.6702,71.5911,71.6263,64435.0
2017-06-14 15:00:00,81.44,81.48,81.41,81.44,80909.0,71.6263,71.6615,71.5999,71.6263,80909.0
2017-06-14 15:05:00,81.44,81.44,81.38,81.42,45771.0,71.6263,71.6263,71.5735,71.6087,45771.0
2017-06-14 15:10:00,81.42,81.44,81.38,81.42,79610.0,71.6087,71.6263,71.5735,71.6087,79610.0
2017-06-14 15:15:00,81.41,81.45,81.39,81.44,64492.0,71.5999,71.6351,71.5823,71.6263,64492.0
2017-06-14 15:20:00,81.44,81.49,81.4,81.48,55075.0,71.6263,71.6702,71.5911,71.6615,55075.0
2017-06-14 15:25:00,81.46,81.49,81.43,81.47,59976.0,71.6439,71.6702,71.6175,71.6527,59976.0
2017-06-14 15:30:00,81.46,81.5,81.45,81.48,48538.0,71.6439,71.679,71.6351,71.6615,48538.0
2017-06-14 15:35:00,81.48,81.5,81.43,81.48,79766.0,71.6615,71.679,71.6175,71.6615,79766.0
2017-06-14 15:40:00,81.47,81.49,81.45,81.46,84342.0,71.6527,71.6702,71.6351,71.6439,84342.0
2017-06-14 15:45:00,81.46,81.48,81.45,81.47,83834.0,71.6439,71.6615,71.6351,71.6527,83834.0
2017-06-14 15:50:00,81.46,81.55,81.44,81.55,128744.0,71.6439,71.723,71.6263,71.723,128744.0
2017-06-14 15:55:00,81.54,81.61,81.49,81.59,264327.0,71.7142,71.7758,71.6702,71.7582,264327.0
2017-06-15 09:30:00,81.39,81.56,81.37,81.47,76584.0,71.5823,71.7318,71.5647,71.6527,76584.0
2017-06-15 09:35:00,81.47,81.48,81.23,81.37,34000.0,71.6527,71.6615,71.4416,71.5647,34000.0
2017-06-15 09:40:00,81.39,81.41,80.99,81.01,23098.0,71.5823,71.5999,71.2305,71.2481,23098.0
2017-06-15 09:45:00,80.96,81.17,80.96,81.16,18221.0,71.2041,71.3888,71.2041,71.38,18221.0
2017-06-15 09:50:00,81.15,81.35,81.13,81.34,52386.0,71.3712,71.5471,71.3536,71.5383,52386.0
2017-06-15 09:55:00,81.35,81.47,81.29,81.41,56630.0,71.5471,71.6527,71.4943,71.5999,56630.0
2017-06-15 10:00:00,81.4,81.42,81.3,81.42,45547.0,71.5911,71.6087,71.5031,71.6087,45547.0
2017-06-15 10:05:00,81.4,81.45,81.34,81.41,24287.0,71.5911,71.6351,71.5383,71.5999,24287.0
2017-06-15 10:10:00,81.4,81.46,81.36,81.38,19115.0,71.5911,71.6439,71.5559,71.5735,19115.0
2017-06-15 10:15:00,81.38,81.48,81.38,81.48,30544.0,71.5735,71.6615,71.5735,71.6615,30544.0
2017-06-15 10:20:00,81.46,81.54,81.43,81.5,10619.0,71.6439,71.7142,71.6175,71.679,10619.0
2017-06-15 10:25:00,81.5,81.63,81.5,81.62,16750.0,71.679,71.7934,71.679,71.7846,16750.0
2017-06-15 10:30:00,81.61,81.63,81.52,81.62,21089.0,71.7758,71.7934,71.6966,71.7846,21089.0
2017-06-15 10:35:00,81.63,81.64,81.58,81.59,35208.0,71.7934,71.8022,71.7494,71.7582,35208.0
2017-06-15 10:40:00,81.59,81.66,81.57,81.65,32118.0,71.7582,71.8198,71.7406,71.811,32118.0
2017-06-15 10:45:00,81.65,81.67,81.6,81.66,20205.0,71.811,71.8286,71.767,71.8198,20205.0
2017-06-15 10:50:00,81.64,81.71,81.63,81.7,27610.0,71.8022,71.8637,71.7934,71.8549,27610.0
2017-06-15 10:55:00,81.71,81.79,81.7,81.77,27316.0,71.8637,71.9341,71.8549,71.9165,27316.0
2017-06-15 11:00:00,81.76,81.8,81.73,81.79,15731.0,71.9077,71.9429,71.8813,71.9341,15731.0
2017-06-15 11:05:00,81.8,81.81,81.71,81.76,31263.0,71.9429,71.9517,71.8637,71.9077,31263.0
2017-06-15 11:10:00,81.75,81.76,81.67,81.76,18607.0,71.8989,71.9077,71.8286,71.9077,18607.0
2017-06-15 11:15:00,81.76,81.77,81.69,81.72,22755.0,71.9077,71.9165,71.8461,71.8725,22755.0
2017-06-15 11:20:00,81.71,81.75,81.69,81.7,26218.0,71.8637,71.8989,71.8461,71.8549,26218.0
2017-06-15 11:25:00,81.7,81.8,81.7,81.8,29740.0,71.8549,71.9429,71.8549,71.9429,29740.0
2017-06-15 11:30:00,81.79,81.81,81.73,81.77,14727.0,71.9341,71.9517,71.8813,71.9165,14727.0
2017-06-15 11:35:00,81.76,81.76,81.71,81.73,14901.0,71.9077,71.9077,71.8637,71.8813,14901.0
2017-06-15 11:40:00,81.74,81.85,81.71,81.84,41514.0,71.8901,71.9869,71.8637,71.9781,41514.0
2017-06-15 11:45:00,81.82,81.83,81.73,81.73,18572.0,71.9605,71.9693,71.8813,71.8813,18572.0
2017-06-15 11:50:00,81.72,81.79,81.71,81.73,25394.0,71.8725,71.9341,71.8637,71.8813,25394.0
2017-06-15 11:55:00,81.73,81.76,81.71,81.72,19605.0,71.8813,71.9077,71.8637,71.8725,19605.0
2017-06-15 12:00:00,81.73,81.76,81.72,81.73,19187.0,71.8813,71.9077,71.8725,71.8813,19187.0
2017-06-15 12:05:00,81.73,81.74,81.72,81.73,15892.0,71.8813,71.8901,71.8725,71.8813,15892.0
2017-06-15 12:10:00,81.73,81.79,81.72,81.75,24587.0,71.8813,71.9341,71.8725,71.8989,24587.0
2017-06-15 12:15:00,81.75,81.82,81.74,81.77,28105.0,71.8989,71.9605,71.8901,71.9165,28105.0
2017-06-15 12:20:00,81.77,81.79,81.74,81.74,25531.0,71.9165,71.9341,71.8901,71.8901,25531.0
2017-06-15 12:25:00,81.74,81.78,81.73,81.76,57820.0,71.8901,71.9253,71.8813,71.9077,57820.0
2017-06-15 12:30:00,81.77,81.81,81.76,81.78,32111.0,71.9165,71.9517,71.9077,71.9253,32111.0
2017-06-15 12:35:00,81.78,81.82,81.77,81.79,12639.0,71.9253,71.9605,71.9165,71.9341,12639.0
2017-06-15 12:40:00,81.79,81.89,81.78,81.89,12476.0,71.9341,72.022,71.9253,72.022,12476.0
2017-06-15 12:45:00,81.89,81.95,81.86,81.94,27255.0,72.022,72.0748,71.9957,72.066,27255.0
2017-06-15 12:50:00,81.93,81.99,81.9,81.94,21784.0,72.0572,72.11,72.0308,72.066,21784.0
2017-06-15 12:55:00,81.93,81.99,81.93,81.98,16130.0,72.0572,72.11,72.0572,72.1012,16130.0
2017-06-15 13:00:00,81.98,82.04,81.95,81.97,30823.0,72.1012,72.154,72.0748,72.0924,30823.0
2017-06-15 13:05:00,81.97,82.0,81.96,81.96,10705.0,72.0924,72.1188,72.0836,72.0836,10705.0
2017-06-15 13:10:00,81.96,81.98,81.95,81.97,7949.0,72.0836,72.1012,72.0748,72.0924,7949.0
2017-06-15 13:15:00,81.95,81.99,81.84,81.97,66068.0,72.0748,72.11,71.9781,72.0924,66068.0
2017-06-15 13:20:00,81.97,81.99,81.93,81.96,24437.0,72.0924,72.11,72.0572,72.0836,24437.0
2017-06-15 13:25:00,81.97,82.0,81.89,81.98,73020.0,72.0924,72.1188,72.022,72.1012,73020.0
2017-06-15 13:30:00,81.98,82.01,81.95,81.97,64641.0,72.1012,72.1276,72.0748,72.0924,64641.0
2017-06-15 13:35:00,81.97,81.99,81.96,81.98,27874.0,72.0924,72.11,72.0836,72.1012,27874.0
2017-06-15 13:40:00,81.99,82.0,81.96,81.98,52436.0,72.11,72.1188,72.0836,72.1012,52436.0
2017-06-15 13:45:00,81.97,82.0,81.86,81.89,107018.0,72.0924,72.1188,71.9957,72.022,107018.0
2017-06-15 13:50:00,81.87,81.92,81.81,81.82,32110.0,72.0045,72.0484,71.9517,71.9605,32110.0
2017-06-15 13:55:00,81.81,81.84,81.75,81.8,19551.0,71.9517,71.9781,71.8989,71.9429,19551.0
2017-06-15 14:00:00,81.79,81.85,81.69,81.84,28894.0,71.9341,71.9869,71.8461,71.9781,28894.0
2017-06-15 14:05:00,81.85,81.89,81.81,81.83,19320.0,71.9869,72.022,71.9517,71.9693,19320.0
2017-06-15 14:10:00,81.83,81.89,81.82,81.83,24074.0,71.9693,72.022,71.9605,71.9693,24074.0
2017-06-15 14:15:00,81.82,81.87,81.82,81.84,26025.0,71.9605,72.0045,71.9605,71.9781,26025.0
2017-06-15 14:20:00,81.84,81.91,81.83,81.89,21589.0,71.9781,72.0396,71.9693,72.022,21589.0
2017-06-15 14:25:00,81.88,81.95,81.86,81.92,26130.0,72.0133,72.0748,71.9957,72.0484,26130.0
2017-06-15 14:30:00,81.91,81.94,81.83,81.94,33344.0,72.0396,72.066,71.9693,72.066,33344.0
2017-06-15 14:35:00,81.92,81.94,81.88,81.92,21878.0,72.0484,72.066,72.0133,72.0484,21878.0
2017-06-15 14:40:00,81.92,81.99,81.91,81.98,20059.0,72.0484,72.11,72.0396,72.1012,20059.0
2017-06-15 14:45:00,81.98,82.01,81.96,82.0,25441.0,72.1012,72.1276,72.0836,72.1188,25441.0
2017-06-15 14:50:00,81.99,82.0,81.96,82.0,24537.0,72.11,72.1188,72.0836,72.1188,24537.0
2017-06-15 14:55:00,82.0,82.01,81.94,82.0,33695.0,72.1188,72.1276,72.066,72.1188,33695.0
2017-06-15 15:00:00,81.99,82.15,81.99,82.09,65967.0,72.11,72.2507,72.11,72.1979,65967.0
2017-06-15 15:05:00,82.1,82.12,82.05,82.09,20852.0,72.2067,72.2243,72.1628,72.1979,20852.0
2017-06-15 15:10:00,82.09,82.09,81.97,82.01,77543.0,72.1979,72.1979,72.0924,72.1276,77543.0
2017-06-15 15:15:00,82.0,82.04,81.96,82.03,22758.0,72.1188,72.154,72.0836,72.1452,22758.0
2017-06-15 15:20:00,82.03,82.04,81.99,82.02,24633.0,72.1452,72.154,72.11,72.1364,24633.0
2017-06-15 15:25:00,82.01,82.02,81.98,82.0,26945.0,72.1276,72.1364,72.1012,72.1188,26945.0
2017-06-15 15:30:00,82.01,82.03,81.98,81.98,56902.0,72.1276,72.1452,72.1012,72.1012,56902.0
2017-06-15 15:35:00,81.98,81.99,81.94,81.97,45700.0,72.1012,72.11,72.066,72.0924,45700.0
2017-06-15 15:40:00,81.97,82.0,81.93,81.98,133064.0,72.0924,72.1188,72.0572,72.1012,133064.0
2017-06-15 15:45:00,81.96,81.99,81.94,81.97,97166.0,72.0836,72.11,72.066,72.0924,97166.0
2017-06-15 15:50:00,81.97,81.99,81.93,81.99,147564.0,72.0924,72.11,72.0572,72.11,147564.0
2017-06-15 15:55:00,81.98,82.08,81.96,82.06,238929.0,72.1012,72.1892,72.0836,72.1716,238929.0
2017-06-16 09:30:00,82.24,82.5,82.1,82.46,646229.0,72.3299,72.5585,72.2067,72.5234,646229.0
2017-06-16 09:35:00,82.47,82.56,82.36,82.5,33437.0,72.5322,72.6113,72.4354,72.5585,33437.0
2017-06-16 09:40:00,82.4,82.41,82.01,82.04,15240.0,72.4706,72.4794,72.1276,72.154,15240.0
2017-06-16 09:45:00,82.02,82.02,81.72,81.83,39184.0,72.1364,72.1364,71.8725,71.9693,39184.0
2017-06-16 09:50:00,81.85,81.91,81.77,81.81,30275.0,71.9869,72.0396,71.9165,71.9517,30275.0
2017-06-16 09:55:00,81.81,81.89,81.75,81.87,20083.0,71.9517,72.022,71.8989,72.0045,20083.0
2017-06-16 10:00:00,81.86,81.9,81.72,81.85,21235.0,71.9957,72.0308,71.8725,71.9869,21235.0
2017-06-16 10:05:00,81.87,81.94,81.78,81.8,16023.0,72.0045,72.066,71.9253,71.9429,16023.0
2017-06-16 10:10:00,81.81,81.86,81.76,81.85,20062.0,71.9517,71.9957,71.9077,71.9869,20062.0
2017-06-16 10:15:00,81.82,81.86,81.77,81.83,74619.0,71.9605,71.9957,71.9165,71.9693,74619.0
2017-06-16 10:20:00,81.83,81.9,81.82,81.85,15051.0,71.9693,72.0308,71.9605,71.9869,15051.0
2017-06-16 10:25:00,81.83,81.89,81.83,81.87,27512.0,71.9693,72.022,71.9693,72.0045,27512.0
2017-06-16 10:30:00,81.84,81.88,81.83,81.84,23609.0,71.9781,72.0133,71.9693,71.9781,23609.0
2017-06-16 10:35:00,81.84,81.87,81.8,81.83,32832.0,71.9781,72.0045,71.9429,71.9693,32832.0
2017-06-16 10:40:00,81.83,81.87,81.79,81.83,36173.0,71.9693,72.0045,71.9341,71.9693,36173.0
2017-06-16 10:45:00,81.81,81.86,81.81,81.84,22893.0,71.9517,71.9957,71.9517,71.9781,22893.0
2017-06-16 10:50:00,81.84,81.85,81.8,81.82,25708.0,71.9781,71.9869,71.9429,71.9605,25708.0
2017-06-16 10:55:00,81.8,81.86,81.8,81.86,39014.0,71.9429,71.9957,71.9429,71.9957,39014.0
2017-06-16 11:00:00,81.86,81.87,81.81,81.83,38381.0,71.9957,72.0045,71.9517,71.9693,38381.0
2017-06-16 11:05:00,81.83,81.83,81.77,81.82,15722.0,71.9693,71.9693,71.9165,71.9605,15722.0
2017-06-16 11:10:00,81.81,81.93,81.8,81.93,26727.0,71.9517,72.0572,71.9429,72.0572,26727.0
2017-06-16 11:15:00,81.93,81.97,81.84,81.85,43135.0,72.0572,72.0924,71.9781,71.9869,43135.0
2017-06-16 11:20:00,81.84,81.89,81.81,81.85,16005.0,71.9781,72.022,71.9517,71.9869,16005.0
2017-06-16 11:25:00,81.83,81.86,81.82,81.86,15168.0,71.9693,71.9957,71.9605,71.9957,15168.0
2017-06-16 11:30:00,81.88,81.94,81.76,81.79,91750.0,72.0133,72.066,71.9077,71.9341,91750.0
2017-06-16 11:35:00,81.79,81.83,81.67,81.72,88532.0,71.9341,71.9693,71.8286,71.8725,88532.0
2017-06-16 11:40:00,81.74,81.77,81.69,81.77,18787.0,71.8901,71.9165,71.8461,71.9165,18787.0
2017-06-16 11:45:00,81.78,81.81,81.73,81.73,7995.0,71.9253,71.9517,71.8813,71.8813,7995.0
2017-06-16 11:50:00,81.76,81.83,81.73,81.8,29703.0,71.9077,71.9693,71.8813,71.9429,29703.0
2017-06-16 11:55:00,81.81,81.87,81.81,81.87,20477.0,71.9517,72.0045,71.9517,72.0045,20477.0
2017-06-16 12:00:00,81.87,81.9,81.86,81.89,18227.0,72.0045,72.0308,71.9957,72.022,18227.0
2017-06-16 12:05:00,81.88,81.88,81.83,81.86,10584.0,72.0133,72.0133,71.9693,71.9957,10584.0
2017-06-16 12:10:00,81.85,81.87,81.83,81.86,8914.0,71.9869,72.0045,71.9693,71.9957,8914.0
2017-06-16 12:15:00,81.87,81.88,81.84,81.87,11349.0,72.0045,72.0133,71.9781,72.0045,11349.0
2017-06-16 12:20:00,81.88,81.94,81.84,81.92,24248.0,72.0133,72.066,71.9781,72.0484,24248.0
2017-06-16 12:25:00,81.92,81.95,81.9,81.92,10785.0,72.0484,72.0748,72.0308,72.0484,10785.0
2017-06-16 12:30:00,81.94,81.98,81.93,81.94,6417.0,72.066,72.1012,72.0572,72.066,6417.0
2017-06-16 12:35:00,81.95,81.97,81.93,81.93,11675.0,72.0748,72.0924,72.0572,72.0572,11675.0
2017-06-16 12:40:00,81.94,81.98,81.91,81.91,8738.0,72.066,72.1012,72.0396,72.0396,8738.0
2017-06-16 12:45:00,81.91,81.93,81.89,81.9,10676.0,72.0396,72.0572,72.022,72.0308,10676.0
2017-06-16 12:50:00,81.9,81.93,81.87,81.9,11243.0,72.0308,72.0572,72.0045,72.0308,11243.0
2017-06-16 12:55:00,81.9,81.93,81.89,81.92,20739.0,72.0308,72.0572,72.022,72.0484,20739.0
2017-06-16 13:00:00,81.91,81.97,81.91,81.95,11544.0,72.0396,72.0924,72.0396,72.0748,11544.0
2017-06-16 13:05:00,81.96,81.96,81.84,81.89,12470.0,72.0836,72.0836,71.9781,72.022,12470.0
2017-06-16 13:10:00,81.9,81.91,81.8,81.81,14904.0,72.0308,72.0396,71.9429,71.9517,14904.0
2017-06-16 13:15:00,81.8,81.84,81.76,81.81,12921.0,71.9429,71.9781,71.9077,71.9517,12921.0
2017-06-16 13:20:00,81.83,81.89,81.83,81.84,9142.0,71.9693,72.022,71.9693,71.9781,9142.0
2017-06-16 13:25:00,81.84,81.86,81.83,81.84,12871.0,71.9781,71.9957,71.9693,71.9781,12871.0
2017-06-16 13:30:00,81.84,81.88,81.81,81.86,18400.0,71.9781,72.0133,71.9517,71.9957,18400.0
2017-06-16 13:35:00,81.86,81.89,81.84,81.88,9947.0,71.9957,72.022,71.9781,72.0133,9947.0
2017-06-16 13:40:00,81.88,81.89,81.84,81.86,5002.0,72.0133,72.022,71.9781,71.9957,5002.0
2017-06-16 13:45:00,81.84,81.86,81.83,81.84,9037.0,71.9781,71.9957,71.9693,71.9781,9037.0
2017-06-16 13:50:00,81.85,81.87,81.79,81.81,10785.0,71.9869,72.0045,71.9341,71.9517,10785.0
2017-06-16 13:55:00,81.8,81.82,81.78,81.79,11421.0,71.9429,71.9605,71.9253,71.9341,11421.0
2017-06-16 14:00:00,81.79,81.82,81.77,81.78,10492.0,71.9341,71.9605,71.9165,71.9253,10492.0
2017-06-16 14:05:00,81.77,81.79,81.73,81.78,11631.0,71.9165,71.9341,71.8813,71.9253,11631.0
2017-06-16 14:10:00,81.78,81.82,81.77,81.81,38661.0,71.9253,71.9605,71.9165,71.9517,38661.0
2017-06-16 14:15:00,81.81,81.83,81.79,81.79,5331.0,71.9517,71.9693,71.9341,71.9341,5331.0
2017-06-16 14:20:00,81.79,81.81,81.76,81.79,14491.0,71.9341,71.9517,71.9077,71.9341,14491.0
2017-06-16 14:25:00,81.8,81.8,81.78,81.79,12805.0,71.9429,71.9429,71.9253,71.9341,12805.0
2017-06-16 14:30:00,81.8,81.91,81.79,81.91,28416.0,71.9429,72.0396,71.9341,72.0396,28416.0
2017-06-16 14:35:00,81.93,81.95,81.85,81.86,9891.0,72.0572,72.0748,71.9869,71.9957,9891.0
2017-06-16 14:40:00,81.87,81.92,81.86,81.9,14252.0,72.0045,72.0484,71.9957,72.0308,14252.0
2017-06-16 14:45:00,81.92,81.98,81.91,81.97,19144.0,72.0484,72.1012,72.0396,72.0924,19144.0
2017-06-16 14:50:00,81.98,82.0,81.94,81.98,19794.0,72.1012,72.1188,72.066,72.1012,19794.0
2017-06-16 14:55:00,81.98,81.99,81.95,81.95,13278.0,72.1012,72.11,72.0748,72.0748,13278.0
2017-06-16 15:00:00,81.96,81.98,81.86,81.86,30723.0,72.0836,72.1012,71.9957,71.9957,30723.0
2017-06-16 15:05:00,81.87,81.91,81.84,81.87,29088.0,72.0045,72.0396,71.9781,72.0045,29088.0
2017-06-16 15:10:00,81.87,81.87,81.66,81.71,47237.0,72.0045,72.0045,71.8198,71.8637,47237.0
2017-06-16 15:15:00,81.71,81.76,81.68,81.76,37851.0,71.8637,71.9077,71.8374,71.9077,37851.0
2017-06-16 15:20:00,81.76,81.77,81.73,81.77,34720.0,71.9077,71.9165,71.8813,71.9165,34720.0
2017-06-16 15:25:00,81.77,81.81,81.72,81.76,53240.0,71.9165,71.9517,71.8725,71.9077,53240.0
2017-06-16 15:30:00,81.76,81.83,81.74,81.83,82378.0,71.9077,71.9693,71.8901,71.9693,82378.0
2017-06-16 15:35:00,81.83,81.85,81.81,81.85,69289.0,71.9693,71.9869,71.9517,71.9869,69289.0
2017-06-16 15:40:00,81.85,81.91,81.84,81.87,67656.0,71.9869,72.0396,71.9781,72.0045,67656.0
2017-06-16 15:45:00,81.87,81.93,81.75,81.75,144098.0,72.0045,72.0572,71.8989,71.8989,144098.0
2017-06-16 15:50:00,81.76,81.78,81.75,81.76,150866.0,71.9077,71.9253,71.8989,71.9077,150866.0
2017-06-16 15:55:00,81.77,81.89,81.76,81.89,282404.0,71.9165,72.022,71.9077,72.022,282404.0
2017-06-19 09:30:00,82.02,82.19,81.87,82.04,61824.0,72.1364,72.2859,72.0045,72.154,61824.0
2017-06-19 09:35:00,82.1,82.25,82.06,82.17,27034.0,72.2067,72.3387,72.1716,72.2683,27034.0
2017-06-19 09:40:00,82.22,82.34,82.2,82.34,25606.0,72.3123,72.4178,72.2947,72.4178,25606.0
2017-06-19 09:45:00,82.31,82.36,82.25,82.31,13485.0,72.3914,72.4354,72.3387,72.3914,13485.0
2017-06-19 09:50:00,82.3,82.46,82.23,82.42,24047.0,72.3826,72.5234,72.3211,72.4882,24047.0
2017-06-19 09:55:00,82.43,82.59,82.43,82.58,21027.0,72.497,72.6377,72.497,72.6289,21027.0
2017-06-19 10:00:00,82.58,82.71,82.52,82.71,25771.0,72.6289,72.7432,72.5761,72.7432,25771.0
2017-06-19 10:05:00,82.72,82.76,82.55,82.55,29007.0,72.752,72.7872,72.6025,72.6025,29007.0
2017-06-19 10:10:00,82.55,82.61,82.53,82.6,20797.0,72.6025,72.6553,72.5849,72.6465,20797.0
2017-06-19 10:15:00,82.6,82.6,82.48,82.49,7034.0,72.6465,72.6465,72.541,72.5497,7034.0
2017-06-19 10:20:00,82.5,82.53,82.46,82.52,12879.0,72.5585,72.5849,72.5234,72.5761,12879.0
2017-06-19 10:25:00,82.51,82.58,82.47,82.47,7001.0,72.5673,72.6289,72.5322,72.5322,7001.0
2017-06-19 10:30:00,82.47,82.59,82.45,82.58,17132.0,72.5322,72.6377,72.5146,72.6289,17132.0
2017-06-19 10:35:00,82.58,82.61,82.54,82.56,15638.0,72.6289,72.6553,72.5937,72.6113,15638.0
2017-06-19 10:40:00,82.55,82.58,82.51,82.51,9610.0,72.6025,72.6289,72.5673,72.5673,9610.0
2017-06-19 10:45:00,82.51,82.53,82.5,82.51,5843.0,72.5673,72.5849,72.5585,72.5673,5843.0
2017-06-19 10:50:00,82.52,82.52,82.44,82.44,12915.0,72.5761,72.5761,72.5058,72.5058,12915.0
2017-06-19 10:55:00,82.45,82.49,82.39,82.4,9394.0,72.5146,72.5497,72.4618,72.4706,9394.0
2017-06-19 11:00:00,82.4,82.47,82.39,82.45,6028.0,72.4706,72.5322,72.4618,72.5146,6028.0
2017-06-19 11:05:00,82.45,82.46,82.41,82.43,10493.0,72.5146,72.5234,72.4794,72.497,10493.0
2017-06-19 11:10:00,82.44,82.44,82.39,82.39,12963.0,72.5058,72.5058,72.4618,72.4618,12963.0
2017-06-19 11:15:00,82.39,82.46,82.39,82.45,13262.0,72.4618,72.5234,72.4618,72.5146,13262.0
2017-06-19 11:20:00,82.46,82.49,82.4,82.47,17608.0,72.5234,72.5497,72.4706,72.5322,17608.0
2017-06-19 11:25:00,82.48,82.6,82.47,82.59,12467.0,72.541,72.6465,72.5322,72.6377,12467.0
2017-06-19 11:30:00,82.58,82.61,82.55,82.55,16115.0,72.6289,72.6553,72.6025,72.6025,16115.0
2017-06-19 11:35:00,82.55,82.58,82.38,82.39,13782.0,72.6025,72.6289,72.453,72.4618,13782.0
2017-06-19 11:40:00,82.38,82.47,82.38,82.42,22971.0,72.453,72.5322,72.453,72.4882,22971.0
2017-06-19 11:45:00,82.42,82.44,82.38,82.43,13397.0,72.4882,72.5058,72.453,72.497,13397.0
2017-06-19 11:50:00,82.43,82.44,82.4,82.43,16233.0,72.497,72.5058,72.4706,72.497,16233.0
2017-06-19 11:55:00,82.43,82.49,82.42,82.48,9816.0,72.497,72.5497,72.4882,72.541,9816.0
2017-06-19 12:00:00,82.49,82.54,82.48,82.5,12509.0,72.5497,72.5937,72.541,72.5585,12509.0
2017-06-19 12:05:00,82.49,82.53,82.44,82.51,5632.0,72.5497,72.5849,72.5058,72.5673,5632.0
2017-06-19 12:10:00,82.51,82.59,82.49,82.59,29201.0,72.5673,72.6377,72.5497,72.6377,29201.0
2017-06-19 12:15:00,82.59,82.62,82.57,82.62,9168.0,72.6377,72.6641,72.6201,72.6641,9168.0
2017-06-19 12:20:00,82.62,82.63,82.58,82.61,7200.0,72.6641,72.6729,72.6289,72.6553,7200.0
2017-06-19 12:25:00,82.63,82.64,82.6,82.64,12986.0,72.6729,72.6817,72.6465,72.6817,12986.0
2017-06-19 12:30:00,82.64,82.66,82.62,82.63,25490.0,72.6817,72.6993,72.6641,72.6729,25490.0
2017-06-19 12:35:00,82.63,82.66,82.59,82.59,15238.0,72.6729,72.6993,72.6377,72.6377,15238.0
2017-06-19 12:40:00,82.6,82.63,82.59,82.61,8900.0,72.6465,72.6729,72.6377,72.6553,8900.0
2017-06-19 12:45:00,82.61,82.61,82.57,82.57,5254.0,72.6553,72.6553,72.6201,72.6201,5254.0
2017-06-19 12:50:00,82.58,82.62,82.58,82.62,68049.0,72.6289,72.6641,72.6289,72.6641,68049.0
2017-06-19 12:55:00,82.62,82.64,82.59,82.62,16810.0,72.6641,72.6817,72.6377,72.6641,16810.0
2017-06-19 13:00:00,82.61,82.7,82.61,82.7,4849.0,72.6553,72.7344,72.6553,72.7344,4849.0
2017-06-19 13:05:00,82.69,82.69,82.63,82.66,7790.0,72.7256,72.7256,72.6729,72.6993,7790.0
2017-06-19 13:10:00,82.67,82.69,82.64,82.65,5200.0,72.7081,72.7256,72.6817,72.6905,5200.0
2017-06-19 13:15:00,82.64,82.67,82.64,82.65,9827.0,72.6817,72.7081,72.6817,72.6905,9827.0
2017-06-19 13:20:00,82.67,82.69,82.65,82.68,10274.0,72.7081,72.7256,72.6905,72.7168,10274.0
2017-06-19 13:25:00,82.68,82.68,82.64,82.66,7177.0,72.7168,72.7168,72.6817,72.6993,7177.0
2017-06-19 13:30:00,82.65,82.68,82.63,82.63,12296.0,72.6905,72.7168,72.6729,72.6729,12296.0
2017-06-19 13:35:00,82.63,82.66,82.58,82.58,8958.0,72.6729,72.6993,72.6289,72.6289,8958.0
2017-06-19 13:40:00,82.58,82.67,82.58,82.64,10599.0,72.6289,72.7081,72.6289,72.6817,10599.0
2017-06-19 13:45:00,82.63,82.64,82.6,82.61,7933.0,72.6729,72.6817,72.6465,72.6553,7933.0
2017-06-19 13:50:00,82.62,82.63,82.53,82.54,5804.0,72.6641,72.6729,72.5849,72.5937,5804.0
2017-06-19 13:55:00,82.54,82.56,82.49,82.52,13616.0,72.5937,72.6113,72.5497,72.5761,13616.0
2017-06-19 14:00:00,82.53,82.54,82.47,82.47,7610.0,72.5849,72.5937,72.5322,72.5322,7610.0
2017-06-19 14:05:00,82.48,82.52,82.41,82.43,39301.0,72.541,72.5761,72.4794,72.497,39301.0
2017-06-19 14:10:00,82.45,82.48,82.42,82.42,13535.0,72.5146,72.541,72.4882,72.4882,13535.0
2017-06-19 14:15:00,82.41,82.51,82.41,82.5,11772.0,72.4794,72.5673,72.4794,72.5585,11772.0
2017-06-19 14:20:00,82.5,82.51,82.44,82.44,11498.0,72.5585,72.5673,72.5058,72.5058,11498.0
2017-06-19 14:25:00,82.44,82.45,82.4,82.41,12059.0,72.5058,72.5146,72.4706,72.4794,12059.0
2017-06-19 14:30:00,82.41,82.42,82.35,82.39,18373.0,72.4794,72.4882,72.4266,72.4618,18373.0
2017-06-19 14:35:00,82.4,82.41,82.36,82.41,28202.0,72.4706,72.4794,72.4354,72.4794,28202.0
2017-06-19 14:40:00,82.41,82.47,82.4,82.44,12268.0,72.4794,72.5322,72.4706,72.5058,12268.0
2017-06-19 14:45:00,82.45,82.51,82.43,82.46,12203.0,72.5146,72.5673,72.497,72.5234,12203.0
2017-06-19 14:50:00,82.46,82.48,82.42,82.46,17648.0,72.5234,72.541,72.4882,72.5234,17648.0
2017-06-19 14:55:00,82.47,82.47,82.4,82.43,17028.0,72.5322,72.5322,72.4706,72.497,17028.0
2017-06-19 15:00:00,82.43,82.45,82.4,82.45,12264.0,72.497,72.5146,72.4706,72.5146,12264.0
2017-06-19 15:05:00,82.45,82.47,82.4,82.42,17171.0,72.5146,72.5322,72.4706,72.4882,17171.0
2017-06-19 15:10:00,82.42,82.47,82.41,82.47,13563.0,72.4882,72.5322,72.4794,72.5322,13563.0
2017-06-19 15:15:00,82.48,82.51,82.46,82.46,13151.0,72.541,72.5673,72.5234,72.5234,13151.0
2017-06-19 15:20:00,82.46,82.5,82.44,82.48,15290.0,72.5234,72.5585,72.5058,72.541,15290.0
2017-06-19 15:25:00,82.49,82.49,82.43,82.46,16237.0,72.5497,72.5497,72.497,72.5234,16237.0
2017-06-19 15:30:00,82.47,82.49,82.44,82.45,17429.0,72.5322,72.5497,72.5058,72.5146,17429.0
2017-06-19 15:35:00,82.46,82.54,82.46,82.54,22873.0,72.5234,72.5937,72.5234,72.5937,22873.0
2017-06-19 15:40:00,82.53,82.55,82.46,82.55,34369.0,72.5849,72.6025,72.5234,72.6025,34369.0
2017-06-19 15:45:00,82.55,82.55,82.42,82.42,70260.0,72.6025,72.6025,72.4882,72.4882,70260.0
2017-06-19 15:50:00,82.42,82.45,82.24,82.27,137421.0,72.4882,72.5146,72.3299,72.3563,137421.0
2017-06-19 15:55:00,82.28,82.36,82.13,82.29,394348.0,72.3651,72.4354,72.2331,72.3738,394348.0
2017-06-20 09:30:00,82.22,82.71,82.22,82.69,47061.0,72.3123,72.7432,72.3123,72.7256,47061.0
2017-06-20 09:35:00,82.71,82.73,82.56,82.72,18356.0,72.7432,72.7608,72.6113,72.752,18356.0
2017-06-20 09:40:00,82.73,82.82,82.67,82.82,13455.0,72.7608,72.84,72.7081,72.84,13455.0
2017-06-20 09:45:00,82.79,82.85,82.76,82.84,18415.0,72.8136,72.8664,72.7872,72.8576,18415.0
2017-06-20 09:50:00,82.84,82.86,82.76,82.77,22547.0,72.8576,72.8752,72.7872,72.796,22547.0
2017-06-20 09:55:00,82.77,82.94,82.7,82.94,75878.0,72.796,72.9455,72.7344,72.9455,75878.0
2017-06-20 10:00:00,82.93,82.95,82.88,82.94,42657.0,72.9367,72.9543,72.8927,72.9455,42657.0
2017-06-20 10:05:00,82.94,83.15,82.93,83.1,99458.0,72.9455,73.1302,72.9367,73.0862,99458.0
2017-06-20 10:10:00,83.12,83.31,83.06,83.25,97180.0,73.1038,73.2709,73.0511,73.2182,97180.0
2017-06-20 10:15:00,83.27,83.29,83.16,83.19,67369.0,73.2358,73.2533,73.139,73.1654,67369.0
2017-06-20 10:20:00,83.18,83.38,83.16,83.38,45973.0,73.1566,73.3325,73.139,73.3325,45973.0
2017-06-20 10:25:00,83.39,83.55,83.38,83.47,66033.0,73.3413,73.482,73.3325,73.4117,66033.0
2017-06-20 10:30:00,83.45,83.45,83.18,83.3,51876.0,73.3941,73.3941,73.1566,73.2621,51876.0
2017-06-20 10:35:00,83.31,83.42,83.3,83.39,20883.0,73.2709,73.3677,73.2621,73.3413,20883.0
2017-06-20 10:40:00,83.41,83.44,83.32,83.43,28982.0,73.3589,73.3853,73.2797,73.3765,28982.0
2017-06-20 10:45:00,83.43,83.46,83.38,83.46,30790.0,73.3765,73.4029,73.3325,73.4029,30790.0
2017-06-20 10:50:00,83.47,83.54,83.46,83.51,36781.0,73.4117,73.4732,73.4029,73.4468,36781.0
2017-06-20 10:55:00,83.5,83.6,83.49,83.55,56928.0,73.438,73.526,73.4292,73.482,56928.0
2017-06-20 11:00:00,83.55,83.6,83.48,83.58,43761.0,73.482,73.526,73.4204,73.5084,43761.0
2017-06-20 11:05:00,83.58,83.58,83.46,83.46,29725.0,73.5084,73.5084,73.4029,73.4029,29725.0
2017-06-20 11:10:00,83.46,83.54,83.32,83.37,61216.0,73.4029,73.4732,73.2797,73.3237,61216.0
2017-06-20 11:15:00,83.36,83.49,83.36,83.48,38165.0,73.3149,73.4292,73.3149,73.4204,38165.0
2017-06-20 11:20:00,83.48,83.58,83.46,83.57,29612.0,73.4204,73.5084,73.4029,73.4996,29612.0
2017-06-20 11:25:00,83.55,83.55,83.4,83.48,26550.0,73.482,73.482,73.3501,73.4204,26550.0
2017-06-20 11:30:00,83.46,83.52,83.41,83.48,19504.0,73.4029,73.4556,73.3589,73.4204,19504.0
2017-06-20 11:35:00,83.48,83.5,83.4,83.49,19579.0,73.4204,73.438,73.3501,73.4292,19579.0
2017-06-20 11:40:00,83.48,83.59,83.45,83.56,64941.0,73.4204,73.5172,73.3941,73.4908,64941.0
2017-06-20 11:45:00,83.55,83.68,83.53,83.64,39935.0,73.482,73.5963,73.4644,73.5612,39935.0
2017-06-20 11:50:00,83.63,83.66,83.49,83.53,27947.0,73.5524,73.5788,73.4292,73.4644,27947.0
2017-06-20 11:55:00,83.53,83.57,83.38,83.41,23781.0,73.4644,73.4996,73.3325,73.3589,23781.0
2017-06-20 12:00:00,83.41,83.45,83.34,83.34,15442.0,73.3589,73.3941,73.2973,73.2973,15442.0
2017-06-20 12:05:00,83.34,83.35,83.25,83.25,18737.0,73.2973,73.3061,73.2182,73.2182,18737.0
2017-06-20 12:10:00,83.26,83.27,83.2,83.23,12050.0,73.227,73.2358,73.1742,73.2006,12050.0
2017-06-20 12:15:00,83.23,83.23,83.16,83.21,14954.0,73.2006,73.2006,73.139,73.183,14954.0
2017-06-20 12:20:00,83.2,83.23,83.14,83.19,15062.0,73.1742,73.2006,73.1214,73.1654,15062.0
2017-06-20 12:25:00,83.2,83.21,83.16,83.19,13913.0,73.1742,73.183,73.139,73.1654,13913.0
2017-06-20 12:30:00,83.2,83.23,83.18,83.2,9025.0,73.1742,73.2006,73.1566,73.1742,9025.0
2017-06-20 12:35:00,83.22,83.25,83.19,83.19,10740.0,73.1918,73.2182,73.1654,73.1654,10740.0
2017-06-20 12:40:00,83.19,83.19,83.14,83.14,25051.0,73.1654,73.1654,73.1214,73.1214,25051.0
2017-06-20 12:45:00,83.14,83.15,83.04,83.11,30643.0,73.1214,73.1302,73.0335,73.095,30643.0
2017-06-20 12:50:00,83.09,83.09,83.0,83.02,19106.0,73.0774,73.0774,72.9983,73.0159,19106.0
2017-06-20 12:55:00,83.0,83.07,82.98,83.05,32346.0,72.9983,73.0599,72.9807,73.0423,32346.0
2017-06-20 13:00:00,83.05,83.09,83.03,83.04,16620.0,73.0423,73.0774,73.0247,73.0335,16620.0
2017-06-20 13:05:00,83.03,83.05,82.95,83.0,28734.0,73.0247,73.0423,72.9543,72.9983,28734.0
2017-06-20 13:10:00,83.0,83.11,82.98,83.08,35424.0,72.9983,73.095,72.9807,73.0686,35424.0
2017-06-20 13:15:00,83.07,83.16,83.07,83.13,40291.0,73.0599,73.139,73.0599,73.1126,40291.0
2017-06-20 13:20:00,83.14,83.15,83.09,83.09,19133.0,73.1214,73.1302,73.0774,73.0774,19133.0
2017-06-20 13:25:00,83.07,83.08,82.97,82.97,19213.0,73.0599,73.0686,72.9719,72.9719,19213.0
2017-06-20 13:30:00,82.98,83.0,82.94,82.97,18310.0,72.9807,72.9983,72.9455,72.9719,18310.0
2017-06-20 13:35:00,82.97,82.98,82.94,82.98,11374.0,72.9719,72.9807,72.9455,72.9807,11374.0
2017-06-20 13:40:00,82.99,82.99,82.91,82.95,8680.0,72.9895,72.9895,72.9191,72.9543,8680.0
2017-06-20 13:45:00,82.95,82.98,82.9,82.92,20325.0,72.9543,72.9807,72.9103,72.9279,20325.0
2017-06-20 13:50:00,82.92,83.0,82.92,83.0,29415.0,72.9279,72.9983,72.9279,72.9983,29415.0
2017-06-20 13:55:00,83.0,83.04,82.98,83.0,27971.0,72.9983,73.0335,72.9807,72.9983,27971.0
2017-06-20 14:00:00,83.0,83.1,83.0,83.02,30385.0,72.9983,73.0862,72.9983,73.0159,30385.0
2017-06-20 14:05:00,83.03,83.1,82.96,83.0,26812.0,73.0247,73.0862,72.9631,72.9983,26812.0
2017-06-20 14:10:00,83.01,83.03,82.96,82.99,18493.0,73.0071,73.0247,72.9631,72.9895,18493.0
2017-06-20 14:15:00,82.98,83.0,82.93,82.99,18589.0,72.9807,72.9983,72.9367,72.9895,18589.0
2017-06-20 14:20:00,82.99,82.99,82.89,82.92,35862.0,72.9895,72.9895,72.9015,72.9279,35862.0
2017-06-20 14:25:00,82.92,82.93,82.79,82.79,34081.0,72.9279,72.9367,72.8136,72.8136,34081.0
2017-06-20 14:30:00,82.81,82.82,82.75,82.76,38400.0,72.8312,72.84,72.7784,72.7872,38400.0
2017-06-20 14:35:00,82.75,82.76,82.7,82.7,32585.0,72.7784,72.7872,72.7344,72.7344,32585.0
2017-06-20 14:40:00,82.69,82.88,82.69,82.87,34039.0,72.7256,72.8927,72.7256,72.884,34039.0
2017-06-20 14:45:00,82.88,82.88,82.78,82.79,16521.0,72.8927,72.8927,72.8048,72.8136,16521.0
2017-06-20 14:50:00,82.79,82.81,82.76,82.77,21231.0,72.8136,72.8312,72.7872,72.796,21231.0
2017-06-20 14:55:00,82.76,82.78,82.75,82.78,15872.0,72.7872,72.8048,72.7784,72.8048,15872.0
2017-06-20 15:00:00,82.78,82.79,82.72,82.75,26797.0,72.8048,72.8136,72.752,72.7784,26797.0
2017-06-20 15:05:00,82.75,82.76,82.71,82.73,27316.0,72.7784,72.7872,72.7432,72.7608,27316.0
2017-06-20 15:10:00,82.73,82.77,82.72,82.75,36089.0,72.7608,72.796,72.752,72.7784,36089.0
2017-06-20 15:15:00,82.73,82.76,82.69,82.73,54372.0,72.7608,72.7872,72.7256,72.7608,54372.0
2017-06-20 15:20:00,82.73,82.74,82.7,82.72,43553.0,72.7608,72.7696,72.7344,72.752,43553.0
2017-06-20 15:25:00,82.72,82.74,82.7,82.73,39686.0,72.752,72.7696,72.7344,72.7608,39686.0
2017-06-20 15:30:00,82.73,82.73,82.67,82.72,77066.0,72.7608,72.7608,72.7081,72.752,77066.0
2017-06-20 15:35:00,82.72,82.74,82.69,82.72,32714.0,72.752,72.7696,72.7256,72.752,32714.0
2017-06-20 15:40:00,82.72,82.73,82.69,82.71,50339.0,72.752,72.7608,72.7256,72.7432,50339.0
2017-06-20 15:45:00,82.7,82.73,82.67,82.68,95819.0,72.7344,72.7608,72.7081,72.7168,95819.0
2017-06-20 15:50:00,82.67,82.69,82.65,82.67,72359.0,72.7081,72.7256,72.6905,72.7081,72359.0
2017-06-20 15:55:00,82.67,82.77,82.66,82.73,226304.0,72.7081,72.796,72.6993,72.7608,226304.0
2017-06-21 09:30:00,83.0,83.3,83.0,83.25,95977.0,72.9983,73.2621,72.9983,73.2182,95977.0
2017-06-21 09:35:00,83.24,83.42,83.24,83.36,18760.0,73.2094,73.3677,73.2094,73.3149,18760.0
2017-06-21 09:40:00,83.34,83.35,82.99,83.14,127308.0,73.2973,73.3061,72.9895,73.1214,127308.0
2017-06-21 09:45:00,83.14,83.18,83.08,83.12,65599.0,73.1214,73.1566,73.0686,73.1038,65599.0
2017-06-21 09:50:00,83.12,83.26,83.07,83.09,54224.0,73.1038,73.227,73.0599,73.0774,54224.0
2017-06-21 09:55:00,83.1,83.18,83.06,83.08,44539.0,73.0862,73.1566,73.0511,73.0686,44539.0
2017-06-21 10:00:00,83.09,83.13,82.98,83.0,67100.0,73.0774,73.1126,72.9807,72.9983,67100.0
2017-06-21 10:05:00,83.01,83.08,82.98,83.06,92084.0,73.0071,73.0686,72.9807,73.0511,92084.0
2017-06-21 10:10:00,83.07,83.14,83.03,83.08,68513.0,73.0599,73.1214,73.0247,73.0686,68513.0
2017-06-21 10:15:00,83.08,83.09,82.75,82.81,121305.0,73.0686,73.0774,72.7784,72.8312,121305.0
2017-06-21 10:20:00,82.82,82.84,82.78,82.83,85011.0,72.84,72.8576,72.8048,72.8488,85011.0
2017-06-21 10:25:00,82.82,82.83,82.74,82.75,58434.0,72.84,72.8488,72.7696,72.7784,58434.0
2017-06-21 10:30:00,82.73,82.82,82.66,82.82,39320.0,72.7608,72.84,72.6993,72.84,39320.0
2017-06-21 10:35:00,82.83,82.99,82.82,82.88,48482.0,72.8488,72.9895,72.84,72.8927,48482.0
2017-06-21 10:40:00,82.88,83.04,82.84,82.85,41791.0,72.8927,73.0335,72.8576,72.8664,41791.0
2017-06-21 10:45:00,82.85,82.9,82.82,82.9,41880.0,72.8664,72.9103,72.84,72.9103,41880.0
2017-06-21 10:50:00,82.9,82.94,82.89,82.91,24496.0,72.9103,72.9455,72.9015,72.9191,24496.0
2017-06-21 10:55:00,82.92,82.95,82.91,82.91,20506.0,72.9279,72.9543,72.9191,72.9191,20506.0
2017-06-21 11:00:00,82.91,82.92,82.64,82.69,58012.0,72.9191,72.9279,72.6817,72.7256,58012.0
2017-06-21 11:05:00,82.69,82.72,82.56,82.6,39304.0,72.7256,72.752,72.6113,72.6465,39304.0
2017-06-21 11:10:00,82.6,82.67,82.6,82.6,31958.0,72.6465,72.7081,72.6465,72.6465,31958.0
2017-06-21 11:15:00,82.59,82.59,82.38,82.39,42981.0,72.6377,72.6377,72.453,72.4618,42981.0
2017-06-21 11:20:00,82.4,82.59,82.38,82.52,95378.0,72.4706,72.6377,72.453,72.5761,95378.0
2017-06-21 11:25:00,82.54,82.67,82.52,82.64,39214.0,72.5937,72.7081,72.5761,72.6817,39214.0
2017-06-21 11:30:00,82.63,82.66,82.51,82.55,16847.0,72.6729,72.6993,72.5673,72.6025,16847.0
2017-06-21 11:35:00,82.56,82.59,82.51,82.57,27853.0,72.6113,72.6377,72.5673,72.6201,27853.0
2017-06-21 11:40:00,82.58,82.63,82.54,82.59,19383.0,72.6289,72.6729,72.5937,72.6377,19383.0
2017-06-21 11:45:00,82.61,82.64,82.61,82.61,30236.0,72.6553,72.6817,72.6553,72.6553,30236.0
2017-06-21 11:50:00,82.62,82.65,82.61,82.62,9840.0,72.6641,72.6905,72.6553,72.6641,9840.0
2017-06-21 11:55:00,82.61,82.62,82.56,82.6,23260.0,72.6553,72.6641,72.6113,72.6465,23260.0
2017-06-21 12:00:00,82.61,82.75,82.6,82.75,12529.0,72.6553,72.7784,72.6465,72.7784,12529.0
2017-06-21 12:05:00,82.75,82.76,82.71,82.74,18460.0,72.7784,72.7872,72.7432,72.7696,18460.0
2017-06-21 12:10:00,82.75,82.83,82.69,82.76,31606.0,72.7784,72.8488,72.7256,72.7872,31606.0
2017-06-21 12:15:00,82.75,82.76,82.65,82.67,17602.0,72.7784,72.7872,72.6905,72.7081,17602.0
2017-06-21 12:20:00,82.67,82.73,82.64,82.71,15531.0,72.7081,72.7608,72.6817,72.7432,15531.0
2017-06-21 12:25:00,82.71,82.73,82.69,82.72,12912.0,72.7432,72.7608,72.7256,72.752,12912.0
2017-06-21 12:30:00,82.72,82.76,82.7,82.76,12085.0,72.752,72.7872,72.7344,72.7872,12085.0
2017-06-21 12:35:00,82.75,82.76,82.66,82.7,15986.0,72.7784,72.7872,72.6993,72.7344,15986.0
2017-06-21 12:40:00,82.7,82.72,82.68,82.7,17757.0,72.7344,72.752,72.7168,72.7344,17757.0
2017-06-21 12:45:00,82.69,82.77,82.58,82.67,50565.0,72.7256,72.796,72.6289,72.7081,50565.0
2017-06-21 12:50:00,82.67,82.74,82.66,82.7,14620.0,72.7081,72.7696,72.6993,72.7344,14620.0
2017-06-21 12:55:00,82.7,82.71,82.59,82.6,12835.0,72.7344,72.7432,72.6377,72.6465,12835.0
2017-06-21 13:00:00,82.61,82.62,82.51,82.51,21789.0,72.6553,72.6641,72.5673,72.5673,21789.0
2017-06-21 13:05:00,82.52,82.54,82.49,82.54,21566.0,72.5761,72.5937,72.5497,72.5937,21566.0
2017-06-21 13:10:00,82.54,82.57,82.52,82.55,14978.0,72.5937,72.6201,72.5761,72.6025,14978.0
2017-06-21 13:15:00,82.56,82.58,82.51,82.52,12930.0,72.6113,72.6289,72.5673,72.5761,12930.0
2017-06-21 13:20:00,82.53,82.55,82.5,82.5,17281.0,72.5849,72.6025,72.5585,72.5585,17281.0
2017-06-21 13:25:00,82.51,82.53,82.49,82.51,18983.0,72.5673,72.5849,72.5497,72.5673,18983.0
2017-06-21 13:30:00,82.49,82.55,82.49,82.54,13457.0,72.5497,72.6025,72.5497,72.5937,13457.0
2017-06-21 13:35:00,82.54,82.56,82.52,82.52,14444.0,72.5937,72.6113,72.5761,72.5761,14444.0
2017-06-21 13:40:00,82.53,82.56,82.48,82.53,17541.0,72.5849,72.6113,72.541,72.5849,17541.0
2017-06-21 13:45:00,82.53,82.6,82.53,82.6,15080.0,72.5849,72.6465,72.5849,72.6465,15080.0
2017-06-21 13:50:00,82.6,82.7,82.6,82.64,60884.0,72.6465,72.7344,72.6465,72.6817,60884.0
2017-06-21 13:55:00,82.64,82.66,82.62,82.64,22783.0,72.6817,72.6993,72.6641,72.6817,22783.0
2017-06-21 14:00:00,82.64,82.66,82.61,82.62,21133.0,72.6817,72.6993,72.6553,72.6641,21133.0
2017-06-21 14:05:00,82.6,82.62,82.58,82.6,22489.0,72.6465,72.6641,72.6289,72.6465,22489.0
2017-06-21 14:10:00,82.59,82.66,82.58,82.65,47045.0,72.6377,72.6993,72.6289,72.6905,47045.0
2017-06-21 14:15:00,82.66,82.67,82.64,82.65,50323.0,72.6993,72.7081,72.6817,72.6905,50323.0
2017-06-21 14:20:00,82.65,82.66,82.62,82.66,22093.0,72.6905,72.6993,72.6641,72.6993,22093.0
2017-06-21 14:25:00,82.66,82.66,82.6,82.61,22099.0,72.6993,72.6993,72.6465,72.6553,22099.0
2017-06-21 14:30:00,82.63,82.74,82.62,82.72,20657.0,72.6729,72.7696,72.6641,72.752,20657.0
2017-06-21 14:35:00,82.72,82.8,82.72,82.78,23474.0,72.752,72.8224,72.752,72.8048,23474.0
2017-06-21 14:40:00,82.78,82.81,82.72,82.72,18589.0,72.8048,72.8312,72.752,72.752,18589.0
2017-06-21 14:45:00,82.72,82.75,82.72,82.74,18913.0,72.752,72.7784,72.752,72.7696,18913.0
2017-06-21 14:50:00,82.74,82.77,82.72,82.73,19656.0,72.7696,72.796,72.752,72.7608,19656.0
2017-06-21 14:55:00,82.73,82.73,82.7,82.72,26785.0,72.7608,72.7608,72.7344,72.752,26785.0
2017-06-21 15:00:00,82.73,82.77,82.7,82.72,19120.0,72.7608,72.796,72.7344,72.752,19120.0
2017-06-21 15:05:00,82.71,82.73,82.68,82.71,29628.0,72.7432,72.7608,72.7168,72.7432,29628.0
2017-06-21 15:10:00,82.72,82.79,82.69,82.78,39991.0,72.752,72.8136,72.7256,72.8048,39991.0
2017-06-21 15:15:00,82.79,82.8,82.73,82.77,27242.0,72.8136,72.8224,72.7608,72.796,27242.0
2017-06-21 15:20:00,82.78,82.8,82.68,82.72,30021.0,72.8048,72.8224,72.7168,72.752,30021.0
2017-06-21 15:25:00,82.71,82.71,82.66,82.68,24894.0,72.7432,72.7432,72.6993,72.7168,24894.0
2017-06-21 15:30:00,82.68,82.7,82.58,82.59,35154.0,72.7168,72.7344,72.6289,72.6377,35154.0
2017-06-21 15:35:00,82.59,82.63,82.56,82.63,41360.0,72.6377,72.6729,72.6113,72.6729,41360.0
2017-06-21 15:40:00,82.64,82.69,82.62,82.69,57707.0,72.6817,72.7256,72.6641,72.7256,57707.0
2017-06-21 15:45:00,82.7,82.75,82.68,82.72,56170.0,72.7344,72.7784,72.7168,72.752,56170.0
2017-06-21 15:50:00,82.72,82.72,82.65,82.65,83926.0,72.752,72.752,72.6905,72.6905,83926.0
2017-06-21 15:55:00,82.65,82.66,82.6,82.65,167421.0,72.6905,72.6993,72.6465,72.6905,167421.0
2017-06-22 09:30:00,82.84,83.21,82.84,83.21,82394.0,72.8576,73.183,72.8576,73.183,82394.0
2017-06-22 09:35:00,83.22,83.59,83.22,83.45,94804.0,73.1918,73.5172,73.1918,73.3941,94804.0
2017-06-22 09:40:00,83.47,83.54,83.35,83.53,54943.0,73.4117,73.4732,73.3061,73.4644,54943.0
2017-06-22 09:45:00,83.53,83.75,83.52,83.66,40927.0,73.4644,73.6579,73.4556,73.5788,40927.0
2017-06-22 09:50:00,83.66,84.0,83.63,83.96,74648.0,73.5788,73.8778,73.5524,73.8426,74648.0
2017-06-22 09:55:00,83.93,83.95,83.71,83.74,38489.0,73.8162,73.8338,73.6227,73.6491,38489.0
2017-06-22 10:00:00,83.71,83.84,83.68,83.84,33616.0,73.6227,73.7371,73.5963,73.7371,33616.0
2017-06-22 10:05:00,83.83,83.92,83.82,83.88,69543.0,73.7283,73.8074,73.7195,73.7722,69543.0
2017-06-22 10:10:00,83.89,83.9,83.82,83.86,58834.0,73.781,73.7898,73.7195,73.7547,58834.0
2017-06-22 10:15:00,83.85,84.03,83.85,84.03,43373.0,73.7459,73.9042,73.7459,73.9042,43373.0
2017-06-22 10:20:00,84.03,84.03,83.92,83.98,37175.0,73.9042,73.9042,73.8074,73.8602,37175.0
2017-06-22 10:25:00,83.97,83.98,83.84,83.89,39910.0,73.8514,73.8602,73.7371,73.781,39910.0
2017-06-22 10:30:00,83.88,83.89,83.77,83.85,46204.0,73.7722,73.781,73.6755,73.7459,46204.0
2017-06-22 10:35:00,83.86,83.9,83.83,83.88,26944.0,73.7547,73.7898,73.7283,73.7722,26944.0
2017-06-22 10:40:00,83.87,83.92,83.84,83.84,37017.0,73.7635,73.8074,73.7371,73.7371,37017.0
2017-06-22 10:45:00,83.87,83.9,83.83,83.89,36599.0,73.7635,73.7898,73.7283,73.781,36599.0
2017-06-22 10:50:00,83.89,84.0,83.85,83.98,34707.0,73.781,73.8778,73.7459,73.8602,34707.0
2017-06-22 10:55:00,84.0,84.08,83.97,84.07,42114.0,73.8778,73.9481,73.8514,73.9394,42114.0
2017-06-22 11:00:00,84.08,84.25,84.07,84.24,34016.0,73.9481,74.0977,73.9394,74.0889,34016.0
2017-06-22 11:05:00,84.24,84.3,84.22,84.26,62037.0,74.0889,74.1416,74.0713,74.1065,62037.0
2017-06-22 11:10:00,84.26,84.42,84.25,84.37,82155.0,74.1065,74.2472,74.0977,74.2032,82155.0
2017-06-22 11:15:00,84.34,84.42,84.26,84.42,56149.0,74.1768,74.2472,74.1065,74.2472,56149.0
2017-06-22 11:20:00,84.41,84.47,84.35,84.45,53564.0,74.2384,74.2912,74.1856,74.2736,53564.0
2017-06-22 11:25:00,84.44,84.62,84.36,84.59,45324.0,74.2648,74.4231,74.1944,74.3967,45324.0
2017-06-22 11:30:00,84.6,84.63,84.51,84.58,37126.0,74.4055,74.4319,74.3263,74.3879,37126.0
2017-06-22 11:35:00,84.61,84.63,84.55,84.55,36463.0,74.4143,74.4319,74.3615,74.3615,36463.0
2017-06-22 11:40:00,84.57,84.67,84.56,84.67,54687.0,74.3791,74.467,74.3703,74.467,54687.0
2017-06-22 11:45:00,84.66,84.75,84.59,84.75,70557.0,74.4583,74.5374,74.3967,74.5374,70557.0
2017-06-22 11:50:00,84.73,84.76,84.48,84.5,60532.0,74.5198,74.5462,74.2999,74.3175,60532.0
2017-06-22 11:55:00,84.52,84.57,84.49,84.54,38855.0,74.3351,74.3791,74.3087,74.3527,38855.0
2017-06-22 12:00:00,84.54,84.64,84.53,84.64,45321.0,74.3527,74.4407,74.3439,74.4407,45321.0
2017-06-22 12:05:00,84.63,84.63,84.47,84.54,67537.0,74.4319,74.4319,74.2912,74.3527,67537.0
2017-06-22 12:10:00,84.54,84.58,84.53,84.55,32920.0,74.3527,74.3879,74.3439,74.3615,32920.0
2017-06-22 12:15:00,84.55,84.6,84.5,84.5,36114.0,74.3615,74.4055,74.3175,74.3175,36114.0
2017-06-22 12:20:00,84.5,84.51,84.4,84.42,43561.0,74.3175,74.3263,74.2296,74.2472,43561.0
2017-06-22 12:25:00,84.44,84.49,84.4,84.44,29428.0,74.2648,74.3087,74.2296,74.2648,29428.0
2017-06-22 12:30:00,84.45,84.58,84.45,84.55,29253.0,74.2736,74.3879,74.2736,74.3615,29253.0
2017-06-22 12:35:00,84.55,84.57,84.4,84.46,36164.0,74.3615,74.3791,74.2296,74.2824,36164.0
2017-06-22 12:40:00,84.47,84.64,84.46,84.63,95542.0,74.2912,74.4407,74.2824,74.4319,95542.0
2017-06-22 12:45:00,84.62,84.66,84.56,84.62,47465.0,74.4231,74.4583,74.3703,74.4231,47465.0
2017-06-22 12:50:00,84.62,84.65,84.52,84.56,36515.0,74.4231,74.4495,74.3351,74.3703,36515.0
2017-06-22 12:55:00,84.54,84.54,84.43,84.47,33872.0,74.3527,74.3527,74.256,74.2912,33872.0
2017-06-22 13:00:00,84.48,84.53,84.47,84.51,26106.0,74.2999,74.3439,74.2912,74.3263,26106.0
2017-06-22 13:05:00,84.51,84.53,84.46,84.48,28823.0,74.3263,74.3439,74.2824,74.2999,28823.0
2017-06-22 13:10:00,84.5,84.56,84.47,84.52,29226.0,74.3175,74.3703,74.2912,74.3351,29226.0
2017-06-22 13:15:00,84.54,84.55,84.45,84.45,23835.0,74.3527,74.3615,74.2736,74.2736,23835.0
2017-06-22 13:20:00,84.46,84.56,84.42,84.54,37177.0,74.2824,74.3703,74.2472,74.3527,37177.0
2017-06-22 13:25:00,84.55,84.61,84.54,84.59,28684.0,74.3615,74.4143,74.3527,74.3967,28684.0
2017-06-22 13:30:00,84.6,84.64,84.57,84.6,41350.0,74.4055,74.4407,74.3791,74.4055,41350.0
2017-06-22 13:35:00,84.59,84.67,84.59,84.6,36177.0,74.3967,74.467,74.3967,74.4055,36177.0
2017-06-22 13:40:00,84.6,84.7,84.6,84.69,38614.0,74.4055,74.4934,74.4055,74.4846,38614.0
2017-06-22 13:45:00,84.69,84.71,84.66,84.7,45352.0,74.4846,74.5022,74.4583,74.4934,45352.0
2017-06-22 13:50:00,84.7,84.72,84.63,84.66,43535.0,74.4934,74.511,74.4319,74.4583,43535.0
2017-06-22 13:55:00,84.67,84.73,84.65,84.69,34761.0,74.467,74.5198,74.4495,74.4846,34761.0
2017-06-22 14:00:00,84.7,84.74,84.69,84.72,26286.0,74.4934,74.5286,74.4846,74.511,26286.0
2017-06-22 14:05:00,84.71,84.74,84.68,84.73,40705.0,74.5022,74.5286,74.4758,74.5198,40705.0
2017-06-22 14:10:00,84.72,84.72,84.56,84.68,62297.0,74.511,74.511,74.3703,74.4758,62297.0
2017-06-22 14:15:00,84.68,84.69,84.6,84.68,42553.0,74.4758,74.4846,74.4055,74.4758,42553.0
2017-06-22 14:20:00,84.69,84.71,84.66,84.71,32497.0,74.4846,74.5022,74.4583,74.5022,32497.0
2017-06-22 14:25:00,84.7,84.71,84.6,84.64,29423.0,74.4934,74.5022,74.4055,74.4407,29423.0
2017-06-22 14:30:00,84.64,84.68,84.6,84.65,37084.0,74.4407,74.4758,74.4055,74.4495,37084.0
2017-06-22 14:35:00,84.66,84.68,84.59,84.63,37602.0,74.4583,74.4758,74.3967,74.4319,37602.0
2017-06-22 14:40:00,84.63,84.68,84.6,84.68,45443.0,74.4319,74.4758,74.4055,74.4758,45443.0
2017-06-22 14:45:00,84.69,84.75,84.64,84.72,56389.0,74.4846,74.5374,74.4407,74.511,56389.0
2017-06-22 14:50:00,84.72,84.75,84.69,84.71,30477.0,74.511,74.5374,74.4846,74.5022,30477.0
2017-06-22 14:55:00,84.72,84.76,84.7,84.76,46848.0,74.511,74.5462,74.4934,74.5462,46848.0
2017-06-22 15:00:00,84.75,84.75,84.68,84.71,31328.0,74.5374,74.5374,74.4758,74.5022,31328.0
2017-06-22 15:05:00,84.7,84.76,84.7,84.71,64874.0,74.4934,74.5462,74.4934,74.5022,64874.0
2017-06-22 15:10:00,84.72,84.72,84.59,84.61,71306.0,74.511,74.511,74.3967,74.4143,71306.0
2017-06-22 15:15:00,84.61,84.73,84.6,84.73,86491.0,74.4143,74.5198,74.4055,74.5198,86491.0
2017-06-22 15:20:00,84.74,84.75,84.7,84.74,39192.0,74.5286,74.5374,74.4934,74.5286,39192.0
2017-06-22 15:25:00,84.73,84.74,84.64,84.66,51828.0,74.5198,74.5286,74.4407,74.4583,51828.0
2017-06-22 15:30:00,84.65,84.66,84.42,84.42,88567.0,74.4495,74.4583,74.2472,74.2472,88567.0
2017-06-22 15:35:00,84.42,84.5,84.4,84.45,75738.0,74.2472,74.3175,74.2296,74.2736,75738.0
2017-06-22 15:40:00,84.46,84.47,84.36,84.4,66994.0,74.2824,74.2912,74.1944,74.2296,66994.0
2017-06-22 15:45:00,84.4,84.46,84.35,84.35,106858.0,74.2296,74.2824,74.1856,74.1856,106858.0
2017-06-22 15:50:00,84.35,84.38,84.32,84.34,93465.0,74.1856,74.212,74.1592,74.1768,93465.0
2017-06-22 15:55:00,84.33,84.34,84.28,84.31,183789.0,74.168,74.1768,74.124,74.1504,183789.0
2017-06-23 09:30:00,84.12,84.22,83.8,84.0,58810.0,73.9833,74.0713,73.7019,73.8778,58810.0
2017-06-23 09:35:00,84.02,84.14,83.86,83.97,36238.0,73.8954,74.0009,73.7547,73.8514,36238.0
2017-06-23 09:40:00,83.98,84.13,83.96,83.96,28398.0,73.8602,73.9921,73.8426,73.8426,28398.0
2017-06-23 09:45:00,83.96,84.12,83.84,84.09,21907.0,73.8426,73.9833,73.7371,73.9569,21907.0
2017-06-23 09:50:00,84.08,84.09,83.81,83.81,25680.0,73.9481,73.9569,73.7107,73.7107,25680.0
2017-06-23 09:55:00,83.81,83.95,83.72,83.83,47807.0,73.7107,73.8338,73.6315,73.7283,47807.0
2017-06-23 10:00:00,83.85,83.95,83.85,83.94,41995.0,73.7459,73.8338,73.7459,73.825,41995.0
2017-06-23 10:05:00,83.91,83.94,83.81,83.84,56172.0,73.7986,73.825,73.7107,73.7371,56172.0
2017-06-23 10:10:00,83.85,83.93,83.81,83.82,51192.0,73.7459,73.8162,73.7107,73.7195,51192.0
2017-06-23 10:15:00,83.84,83.88,83.71,83.78,47993.0,73.7371,73.7722,73.6227,73.6843,47993.0
2017-06-23 10:20:00,83.78,83.91,83.76,83.83,29690.0,73.6843,73.7986,73.6667,73.7283,29690.0
2017-06-23 10:25:00,83.84,83.85,83.72,83.77,25147.0,73.7371,73.7459,73.6315,73.6755,25147.0
2017-06-23 10:30:00,83.77,83.85,83.74,83.84,20652.0,73.6755,73.7459,73.6491,73.7371,20652.0
2017-06-23 10:35:00,83.85,83.9,83.83,83.87,25636.0,73.7459,73.7898,73.7283,73.7635,25636.0
2017-06-23 10:40:00,83.87,83.92,83.85,83.9,30090.0,73.7635,73.8074,73.7459,73.7898,30090.0
2017-06-23 10:45:00,83.9,83.97,83.89,83.92,18083.0,73.7898,73.8514,73.781,73.8074,18083.0
2017-06-23 10:50:00,83.92,83.93,83.86,83.87,23682.0,73.8074,73.8162,73.7547,73.7635,23682.0
2017-06-23 10:55:00,83.86,83.88,83.79,83.79,27397.0,73.7547,73.7722,73.6931,73.6931,27397.0
2017-06-23 11:00:00,83.81,83.86,83.78,83.85,43088.0,73.7107,73.7547,73.6843,73.7459,43088.0
2017-06-23 11:05:00,83.86,83.99,83.86,83.9,15159.0,73.7547,73.869,73.7547,73.7898,15159.0
2017-06-23 11:10:00,83.86,83.93,83.81,83.91,23769.0,73.7547,73.8162,73.7107,73.7986,23769.0
2017-06-23 11:15:00,83.93,83.93,83.89,83.92,21126.0,73.8162,73.8162,73.781,73.8074,21126.0
2017-06-23 11:20:00,83.91,84.08,83.9,84.04,29760.0,73.7986,73.9481,73.7898,73.913,29760.0
2017-06-23 11:25:00,84.04,84.05,84.01,84.04,20068.0,73.913,73.9218,73.8866,73.913,20068.0
2017-06-23 11:30:00,84.04,84.05,83.98,84.01,19721.0,73.913,73.9218,73.8602,73.8866,19721.0
2017-06-23 11:35:00,84.02,84.04,84.01,84.03,14796.0,73.8954,73.913,73.8866,73.9042,14796.0
2017-06-23 11:40:00,84.04,84.05,84.02,84.04,14097.0,73.913,73.9218,73.8954,73.913,14097.0
2017-06-23 11:45:00,84.03,84.07,83.96,84.07,15988.0,73.9042,73.9394,73.8426,73.9394,15988.0
2017-06-23 11:50:00,84.08,84.18,84.04,84.16,20015.0,73.9481,74.0361,73.913,74.0185,20015.0
2017-06-23 11:55:00,84.16,84.16,84.11,84.15,11464.0,74.0185,74.0185,73.9745,74.0097,11464.0
2017-06-23 12:00:00,84.14,84.21,84.14,84.2,9802.0,74.0009,74.0625,74.0009,74.0537,9802.0
2017-06-23 12:05:00,84.2,84.21,84.17,84.2,18349.0,74.0537,74.0625,74.0273,74.0537,18349.0
2017-06-23 12:10:00,84.18,84.19,84.13,84.15,8701.0,74.0361,74.0449,73.9921,74.0097,8701.0
2017-06-23 12:15:00,84.15,84.21,84.15,84.16,7442.0,74.0097,74.0625,74.0097,74.0185,7442.0
2017-06-23 12:20:00,84.16,84.19,84.14,84.15,17646.0,74.0185,74.0449,74.0009,74.0097,17646.0
2017-06-23 12:25:00,84.15,84.23,84.13,84.23,14376.0,74.0097,74.0801,73.9921,74.0801,14376.0
2017-06-23 12:30:00,84.22,84.29,84.22,84.29,16888.0,74.0713,74.1328,74.0713,74.1328,16888.0
2017-06-23 12:35:00,84.27,84.33,84.26,84.31,34145.0,74.1153,74.168,74.1065,74.1504,34145.0
2017-06-23 12:40:00,84.31,84.34,84.29,84.31,12168.0,74.1504,74.1768,74.1328,74.1504,12168.0
2017-06-23 12:45:00,84.31,84.31,84.23,84.25,8413.0,74.1504,74.1504,74.0801,74.0977,8413.0
2017-06-23 12:50:00,84.26,84.32,84.25,84.3,6438.0,74.1065,74.1592,74.0977,74.1416,6438.0
2017-06-23 12:55:00,84.3,84.3,84.26,84.27,9689.0,74.1416,74.1416,74.1065,74.1153,9689.0
2017-06-23 13:00:00,84.26,84.28,84.2,84.2,8896.0,74.1065,74.124,74.0537,74.0537,8896.0
2017-06-23 13:05:00,84.19,84.26,84.19,84.23,8542.0,74.0449,74.1065,74.0449,74.0801,8542.0
2017-06-23 13:10:00,84.23,84.24,84.14,84.14,8195.0,74.0801,74.0889,74.0009,74.0009,8195.0
2017-06-23 13:15:00,84.13,84.14,84.11,84.14,13645.0,73.9921,74.0009,73.9745,74.0009,13645.0
2017-06-23 13:20:00,84.15,84.16,84.06,84.08,18266.0,74.0097,74.0185,73.9306,73.9481,18266.0
2017-06-23 13:25:00,84.09,84.12,84.08,84.1,19768.0,73.9569,73.9833,73.9481,73.9657,19768.0
2017-06-23 13:30:00,84.1,84.14,84.1,84.14,20852.0,73.9657,74.0009,73.9657,74.0009,20852.0
2017-06-23 13:35:00,84.14,84.19,84.13,84.19,13250.0,74.0009,74.0449,73.9921,74.0449,13250.0
2017-06-23 13:40:00,84.19,84.2,84.11,84.12,12733.0,74.0449,74.0537,73.9745,73.9833,12733.0
2017-06-23 13:45:00,84.13,84.14,84.04,84.06,14516.0,73.9921,74.0009,73.913,73.9306,14516.0
2017-06-23 13:50:00,84.07,84.11,84.07,84.07,18063.0,73.9394,73.9745,73.9394,73.9394,18063.0
2017-06-23 13:55:00,84.07,84.12,84.07,84.1,10953.0,73.9394,73.9833,73.9394,73.9657,10953.0
2017-06-23 14:00:00,84.11,84.14,84.09,84.14,14434.0,73.9745,74.0009,73.9569,74.0009,14434.0
2017-06-23 14:05:00,84.14,84.14,84.04,84.07,17112.0,74.0009,74.0009,73.913,73.9394,17112.0
2017-06-23 14:10:00,84.08,84.13,84.07,84.09,23485.0,73.9481,73.9921,73.9394,73.9569,23485.0
2017-06-23 14:15:00,84.09,84.13,84.08,84.09,14233.0,73.9569,73.9921,73.9481,73.9569,14233.0
2017-06-23 14:20:00,84.09,84.1,84.05,84.07,19284.0,73.9569,73.9657,73.9218,73.9394,19284.0
2017-06-23 14:25:00,84.07,84.07,83.98,83.98,22532.0,73.9394,73.9394,73.8602,73.8602,22532.0
2017-06-23 14:30:00,83.99,84.07,83.98,84.06,15478.0,73.869,73.9394,73.8602,73.9306,15478.0
2017-06-23 14:35:00,84.05,84.06,84.01,84.01,16502.0,73.9218,73.9306,73.8866,73.8866,16502.0
2017-06-23 14:40:00,84.01,84.11,84.01,84.06,20523.0,73.8866,73.9745,73.8866,73.9306,20523.0
2017-06-23 14:45:00,84.06,84.08,84.04,84.05,17619.0,73.9306,73.9481,73.913,73.9218,17619.0
2017-06-23 14:50:00,84.05,84.07,84.01,84.06,16951.0,73.9218,73.9394,73.8866,73.9306,16951.0
2017-06-23 14:55:00,84.06,84.08,84.05,84.06,19547.0,73.9306,73.9481,73.9218,73.9306,19547.0
2017-06-23 15:00:00,84.05,84.06,83.99,84.01,27581.0,73.9218,73.9306,73.869,73.8866,27581.0
2017-06-23 15:05:00,84.01,84.01,83.92,83.92,26603.0,73.8866,73.8866,73.8074,73.8074,26603.0
2017-06-23 15:10:00,83.93,83.99,83.93,83.97,25799.0,73.8162,73.869,73.8162,73.8514,25799.0
2017-06-23 15:15:00,83.98,83.98,83.94,83.98,32118.0,73.8602,73.8602,73.825,73.8602,32118.0
2017-06-23 15:20:00,83.98,83.98,83.92,83.92,18136.0,73.8602,73.8602,73.8074,73.8074,18136.0
2017-06-23 15:25:00,83.92,83.92,83.86,83.9,33479.0,73.8074,73.8074,73.7547,73.7898,33479.0
2017-06-23 15:30:00,83.9,83.99,83.89,83.98,38601.0,73.7898,73.869,73.781,73.8602,38601.0
2017-06-23 15:35:00,83.98,84.0,83.95,83.95,41178.0,73.8602,73.8778,73.8338,73.8338,41178.0
2017-06-23 15:40:00,83.95,84.06,83.94,84.05,53611.0,73.8338,73.9306,73.825,73.9218,53611.0
2017-06-23 15:45:00,84.04,84.05,84.0,84.01,73592.0,73.913,73.9218,73.8778,73.8866,73592.0
2017-06-23 15:50:00,84.01,84.03,83.98,83.98,95127.0,73.8866,73.9042,73.8602,73.8602,95127.0
2017-06-23 15:55:00,83.97,84.07,83.91,83.92,444788.0,73.8514,73.9394,73.7986,73.8074,444788.0
2017-06-26 09:30:00,84.09,84.13,83.91,84.13,71898.0,73.9569,73.9921,73.7986,73.9921,71898.0
2017-06-26 09:35:00,84.13,84.28,83.92,84.02,37392.0,73.9921,74.124,73.8074,73.8954,37392.0
2017-06-26 09:40:00,84.03,84.05,83.94,84.0,38476.0,73.9042,73.9218,73.825,73.8778,38476.0
2017-06-26 09:45:00,84.0,84.0,83.89,83.98,21909.0,73.8778,73.8778,73.781,73.8602,21909.0
2017-06-26 09:50:00,83.99,84.04,83.94,84.02,19233.0,73.869,73.913,73.825,73.8954,19233.0
2017-06-26 09:55:00,84.01,84.1,83.99,84.03,19694.0,73.8866,73.9657,73.869,73.9042,19694.0
2017-06-26 10:00:00,84.05,84.08,83.96,84.08,14281.0,73.9218,73.9481,73.8426,73.9481,14281.0
2017-06-26 10:05:00,84.08,84.16,84.04,84.13,23255.0,73.9481,74.0185,73.913,73.9921,23255.0
2017-06-26 10:10:00,84.14,84.23,84.13,84.21,20516.0,74.0009,74.0801,73.9921,74.0625,20516.0
2017-06-26 10:15:00,84.21,84.29,84.17,84.19,27894.0,74.0625,74.1328,74.0273,74.0449,27894.0
2017-06-26 10:20:00,84.19,84.27,84.15,84.19,25978.0,74.0449,74.1153,74.0097,74.0449,25978.0
2017-06-26 10:25:00,84.19,84.21,84.1,84.14,16395.0,74.0449,74.0625,73.9657,74.0009,16395.0
2017-06-26 10:30:00,84.14,84.16,84.08,84.16,21632.0,74.0009,74.0185,73.9481,74.0185,21632.0
2017-06-26 10:35:00,84.13,84.13,83.96,83.99,27682.0,73.9921,73.9921,73.8426,73.869,27682.0
2017-06-26 10:40:00,83.98,83.98,83.8,83.82,22383.0,73.8602,73.8602,73.7019,73.7195,22383.0
2017-06-26 10:45:00,83.82,83.85,83.75,83.81,15564.0,73.7195,73.7459,73.6579,73.7107,15564.0
2017-06-26 10:50:00,83.81,83.92,83.8,83.9,18746.0,73.7107,73.8074,73.7019,73.7898,18746.0
2017-06-26 10:55:00,83.9,83.9,83.78,83.89,18511.0,73.7898,73.7898,73.6843,73.781,18511.0
2017-06-26 11:00:00,83.89,83.95,83.81,83.87,34623.0,73.781,73.8338,73.7107,73.7635,34623.0
2017-06-26 11:05:00,83.85,83.85,83.66,83.83,24551.0,73.7459,73.7459,73.5788,73.7283,24551.0
2017-06-26 11:10:00,83.82,83.85,83.78,83.8,14104.0,73.7195,73.7459,73.6843,73.7019,14104.0
2017-06-26 11:15:00,83.81,83.85,83.77,83.78,20519.0,73.7107,73.7459,73.6755,73.6843,20519.0
2017-06-26 11:20:00,83.79,83.86,83.75,83.81,18673.0,73.6931,73.7547,73.6579,73.7107,18673.0
2017-06-26 11:25:00,83.82,83.88,83.81,83.83,17488.0,73.7195,73.7722,73.7107,73.7283,17488.0
2017-06-26 11:30:00,83.81,83.91,83.79,83.89,11834.0,73.7107,73.7986,73.6931,73.781,11834.0
2017-06-26 11:35:00,83.9,83.9,83.84,83.88,15855.0,73.7898,73.7898,73.7371,73.7722,15855.0
2017-06-26 11:40:00,83.85,83.93,83.85,83.9,12748.0,73.7459,73.8162,73.7459,73.7898,12748.0
2017-06-26 11:45:00,83.89,83.91,83.85,83.9,21006.0,73.781,73.7986,73.7459,73.7898,21006.0
2017-06-26 11:50:00,83.89,83.91,83.85,83.89,19143.0,73.781,73.7986,73.7459,73.781,19143.0
2017-06-26 11:55:00,83.89,84.07,83.87,84.05,98100.0,73.781,73.9394,73.7635,73.9218,98100.0
2017-06-26 12:00:00,84.03,84.04,84.01,84.03,19566.0,73.9042,73.913,73.8866,73.9042,19566.0
2017-06-26 12:05:00,84.03,84.04,83.97,84.0,14823.0,73.9042,73.913,73.8514,73.8778,14823.0
2017-06-26 12:10:00,84.0,84.02,83.85,83.85,34938.0,73.8778,73.8954,73.7459,73.7459,34938.0
2017-06-26 12:15:00,83.84,83.87,83.83,83.87,16403.0,73.7371,73.7635,73.7283,73.7635,16403.0
2017-06-26 12:20:00,83.86,83.9,83.84,83.85,25476.0,73.7547,73.7898,73.7371,73.7459,25476.0
2017-06-26 12:25:00,83.85,83.97,83.83,83.93,13881.0,73.7459,73.8514,73.7283,73.8162,13881.0
2017-06-26 12:30:00,83.94,84.0,83.92,84.0,9337.0,73.825,73.8778,73.8074,73.8778,9337.0
2017-06-26 12:35:00,84.0,84.05,83.98,84.04,16917.0,73.8778,73.9218,73.8602,73.913,16917.0
2017-06-26 12:40:00,84.04,84.09,84.01,84.07,17306.0,73.913,73.9569,73.8866,73.9394,17306.0
2017-06-26 12:45:00,84.09,84.11,84.04,84.08,18971.0,73.9569,73.9745,73.913,73.9481,18971.0
2017-06-26 12:50:00,84.08,84.09,84.04,84.04,20040.0,73.9481,73.9569,73.913,73.913,20040.0
2017-06-26 12:55:00,84.06,84.06,84.01,84.05,15143.0,73.9306,73.9306,73.8866,73.9218,15143.0
2017-06-26 13:00:00,84.04,84.05,84.01,84.04,13734.0,73.913,73.9218,73.8866,73.913,13734.0
2017-06-26 13:05:00,84.04,84.11,84.03,84.09,19879.0,73.913,73.9745,73.9042,73.9569,19879.0
2017-06-26 13:10:00,84.1,84.11,84.03,84.09,20105.0,73.9657,73.9745,73.9042,73.9569,20105.0
2017-06-26 13:15:00,84.09,84.11,84.06,84.07,12783.0,73.9569,73.9745,73.9306,73.9394,12783.0
2017-06-26 13:20:00,84.07,84.09,84.05,84.06,21311.0,73.9394,73.9569,73.9218,73.9306,21311.0
2017-06-26 13:25:00,84.06,84.08,84.04,84.08,12658.0,73.9306,73.9481,73.913,73.9481,12658.0
2017-06-26 13:30:00,84.08,84.1,84.07,84.09,9379.0,73.9481,73.9657,73.9394,73.9569,9379.0
2017-06-26 13:35:00,84.09,84.17,84.08,84.15,16544.0,73.9569,74.0273,73.9481,74.0097,16544.0
2017-06-26 13:40:00,84.15,84.19,84.15,84.15,11054.0,74.0097,74.0449,74.0097,74.0097,11054.0
2017-06-26 13:45:00,84.15,84.16,84.13,84.14,11297.0,74.0097,74.0185,73.9921,74.0009,11297.0
2017-06-26 13:50:00,84.13,84.18,84.13,84.13,19994.0,73.9921,74.0361,73.9921,73.9921,19994.0
2017-06-26 13:55:00,84.13,84.17,84.12,84.13,16573.0,73.9921,74.0273,73.9833,73.9921,16573.0
2017-06-26 14:00:00,84.11,84.15,84.05,84.1,18224.0,73.9745,74.0097,73.9218,73.9657,18224.0
2017-06-26 14:05:00,84.11,84.11,84.06,84.07,18567.0,73.9745,73.9745,73.9306,73.9394,18567.0
2017-06-26 14:10:00,84.07,84.08,84.02,84.03,21441.0,73.9394,73.9481,73.8954,73.9042,21441.0
2017-06-26 14:15:00,84.03,84.07,84.01,84.06,14055.0,73.9042,73.9394,73.8866,73.9306,14055.0
2017-06-26 14:20:00,84.06,84.1,84.05,84.06,18003.0,73.9306,73.9657,73.9218,73.9306,18003.0
2017-06-26 14:25:00,84.06,84.12,84.06,84.12,13131.0,73.9306,73.9833,73.9306,73.9833,13131.0
2017-06-26 14:30:00,84.1,84.2,84.09,84.19,20011.0,73.9657,74.0537,73.9569,74.0449,20011.0
2017-06-26 14:35:00,84.18,84.22,84.18,84.2,17993.0,74.0361,74.0713,74.0361,74.0537,17993.0
2017-06-26 14:40:00,84.2,84.28,84.17,84.25,34926.0,74.0537,74.124,74.0273,74.0977,34926.0
2017-06-26 14:45:00,84.26,84.29,84.21,84.29,27860.0,74.1065,74.1328,74.0625,74.1328,27860.0
2017-06-26 14:50:00,84.3,84.35,84.28,84.32,52986.0,74.1416,74.1856,74.124,74.1592,52986.0
2017-06-26 14:55:00,84.32,84.36,84.32,84.35,47751.0,74.1592,74.1944,74.1592,74.1856,47751.0
2017-06-26 15:00:00,84.35,84.35,84.27,84.28,50959.0,74.1856,74.1856,74.1153,74.124,50959.0
2017-06-26 15:05:00,84.28,84.35,84.27,84.34,46677.0,74.124,74.1856,74.1153,74.1768,46677.0
2017-06-26 15:10:00,84.35,84.44,84.33,84.43,39903.0,74.1856,74.2648,74.168,74.256,39903.0
2017-06-26 15:15:00,84.43,84.44,84.34,84.36,39357.0,74.256,74.2648,74.1768,74.1944,39357.0
2017-06-26 15:20:00,84.36,84.39,84.35,84.39,40738.0,74.1944,74.2208,74.1856,74.2208,40738.0
2017-06-26 15:25:00,84.4,84.44,84.4,84.41,39160.0,74.2296,74.2648,74.2296,74.2384,39160.0
2017-06-26 15:30:00,84.41,84.45,84.41,84.44,49507.0,74.2384,74.2736,74.2384,74.2648,49507.0
2017-06-26 15:35:00,84.43,84.45,84.35,84.36,31942.0,74.256,74.2736,74.1856,74.1944,31942.0
2017-06-26 15:40:00,84.36,84.37,84.29,84.32,45535.0,74.1944,74.2032,74.1328,74.1592,45535.0
2017-06-26 15:45:00,84.32,84.34,84.3,84.31,44965.0,74.1592,74.1768,74.1416,74.1504,44965.0
2017-06-26 15:50:00,84.3,84.35,84.28,84.34,68733.0,74.1416,74.1856,74.124,74.1768,68733.0
2017-06-26 15:55:00,84.33,84.33,84.2,84.24,147284.0,74.168,74.168,74.0537,74.0889,147284.0
2017-06-27 09:30:00,84.18,84.33,83.81,83.81,45896.0,74.0361,74.168,73.7107,73.7107,45896.0
2017-06-27 09:35:00,83.85,83.91,83.7,83.74,10867.0,73.7459,73.7986,73.6139,73.6491,10867.0
2017-06-27 09:40:00,83.7,83.76,83.59,83.63,16942.0,73.6139,73.6667,73.5172,73.5524,16942.0
2017-06-27 09:45:00,83.63,83.8,83.58,83.8,11711.0,73.5524,73.7019,73.5084,73.7019,11711.0
2017-06-27 09:50:00,83.78,83.79,83.62,83.65,12325.0,73.6843,73.6931,73.5436,73.57,12325.0
2017-06-27 09:55:00,83.63,83.64,83.56,83.62,15155.0,73.5524,73.5612,73.4908,73.5436,15155.0
2017-06-27 10:00:00,83.61,83.61,83.5,83.53,20880.0,73.5348,73.5348,73.438,73.4644,20880.0
2017-06-27 10:05:00,83.51,83.54,83.44,83.45,13912.0,73.4468,73.4732,73.3853,73.3941,13912.0
2017-06-27 10:10:00,83.45,83.58,83.44,83.58,17058.0,73.3941,73.5084,73.3853,73.5084,17058.0
2017-06-27 10:15:00,83.58,83.64,83.56,83.6,18934.0,73.5084,73.5612,73.4908,73.526,18934.0
2017-06-27 10:20:00,83.6,83.61,83.55,83.58,18046.0,73.526,73.5348,73.482,73.5084,18046.0
2017-06-27 10:25:00,83.59,83.6,83.52,83.52,26242.0,73.5172,73.526,73.4556,73.4556,26242.0
2017-06-27 10:30:00,83.52,83.59,83.52,83.59,17870.0,73.4556,73.5172,73.4556,73.5172,17870.0
2017-06-27 10:35:00,83.58,83.63,83.55,83.56,15767.0,73.5084,73.5524,73.482,73.4908,15767.0
2017-06-27 10:40:00,83.56,83.67,83.56,83.67,13514.0,73.4908,73.5876,73.4908,73.5876,13514.0
2017-06-27 10:45:00,83.65,83.65,83.57,83.6,12222.0,73.57,73.57,73.4996,73.526,12222.0
2017-06-27 10:50:00,83.6,83.64,83.59,83.64,29107.0,73.526,73.5612,73.5172,73.5612,29107.0
2017-06-27 10:55:00,83.64,83.7,83.62,83.63,18070.0,73.5612,73.6139,73.5436,73.5524,18070.0
2017-06-27 11:00:00,83.64,83.66,83.61,83.66,12552.0,73.5612,73.5788,73.5348,73.5788,12552.0
2017-06-27 11:05:00,83.65,83.68,83.59,83.6,18590.0,73.57,73.5963,73.5172,73.526,18590.0
2017-06-27 11:10:00,83.62,83.66,83.59,83.65,82254.0,73.5436,73.5788,73.5172,73.57,82254.0
2017-06-27 11:15:00,83.65,83.69,83.64,83.67,30786.0,73.57,73.6051,73.5612,73.5876,30786.0
2017-06-27 11:20:00,83.66,83.77,83.66,83.76,71717.0,73.5788,73.6755,73.5788,73.6667,71717.0
2017-06-27 11:25:00,83.75,83.82,83.71,83.81,32490.0,73.6579,73.7195,73.6227,73.7107,32490.0
2017-06-27 11:30:00,83.82,83.87,83.8,83.87,86305.0,73.7195,73.7635,73.7019,73.7635,86305.0
2017-06-27 11:35:00,83.87,84.08,83.87,84.08,28181.0,73.7635,73.9481,73.7635,73.9481,28181.0
2017-06-27 11:40:00,84.08,84.08,83.99,83.99,12270.0,73.9481,73.9481,73.869,73.869,12270.0
2017-06-27 11:45:00,83.97,83.97,83.88,83.96,11203.0,73.8514,73.8514,73.7722,73.8426,11203.0
2017-06-27 11:50:00,83.95,83.95,83.8,83.8,10138.0,73.8338,73.8338,73.7019,73.7019,10138.0
2017-06-27 11:55:00,83.78,83.82,83.74,83.78,9312.0,73.6843,73.7195,73.6491,73.6843,9312.0
2017-06-27 12:00:00,83.79,83.89,83.79,83.83,14021.0,73.6931,73.781,73.6931,73.7283,14021.0
2017-06-27 12:05:00,83.84,83.91,83.83,83.88,11326.0,73.7371,73.7986,73.7283,73.7722,11326.0
2017-06-27 12:10:00,83.87,83.94,83.82,83.84,9751.0,73.7635,73.825,73.7195,73.7371,9751.0
2017-06-27 12:15:00,83.82,83.85,83.8,83.83,7641.0,73.7195,73.7459,73.7019,73.7283,7641.0
2017-06-27 12:20:00,83.81,83.86,83.8,83.85,11803.0,73.7107,73.7547,73.7019,73.7459,11803.0
2017-06-27 12:25:00,83.85,83.86,83.82,83.86,6189.0,73.7459,73.7547,73.7195,73.7547,6189.0
2017-06-27 12:30:00,83.86,83.86,83.78,83.78,8528.0,73.7547,73.7547,73.6843,73.6843,8528.0
2017-06-27 12:35:00,83.78,83.8,83.77,83.8,16241.0,73.6843,73.7019,73.6755,73.7019,16241.0
2017-06-27 12:40:00,83.78,83.8,83.78,83.78,7869.0,73.6843,73.7019,73.6843,73.6843,7869.0
2017-06-27 12:45:00,83.77,83.82,83.77,83.8,5431.0,73.6755,73.7195,73.6755,73.7019,5431.0
2017-06-27 12:50:00,83.81,83.82,83.75,83.78,8899.0,73.7107,73.7195,73.6579,73.6843,8899.0
2017-06-27 12:55:00,83.78,83.83,83.77,83.8,8444.0,73.6843,73.7283,73.6755,73.7019,8444.0
2017-06-27 13:00:00,83.8,83.83,83.79,83.79,27598.0,73.7019,73.7283,73.6931,73.6931,27598.0
2017-06-27 13:05:00,83.81,83.81,83.71,83.72,22794.0,73.7107,73.7107,73.6227,73.6315,22794.0
2017-06-27 13:10:00,83.73,83.78,83.72,83.77,20933.0,73.6403,73.6843,73.6315,73.6755,20933.0
2017-06-27 13:15:00,83.76,83.78,83.74,83.77,11775.0,73.6667,73.6843,73.6491,73.6755,11775.0
2017-06-27 13:20:00,83.78,83.8,83.76,83.76,7260.0,73.6843,73.7019,73.6667,73.6667,7260.0
2017-06-27 13:25:00,83.75,83.78,83.73,83.73,7653.0,73.6579,73.6843,73.6403,73.6403,7653.0
2017-06-27 13:30:00,83.72,83.77,83.68,83.68,8033.0,73.6315,73.6755,73.5963,73.5963,8033.0
2017-06-27 13:35:00,83.67,83.69,83.49,83.53,23246.0,73.5876,73.6051,73.4292,73.4644,23246.0
2017-06-27 13:40:00,83.52,83.58,83.5,83.54,19476.0,73.4556,73.5084,73.438,73.4732,19476.0
2017-06-27 13:45:00,83.55,83.58,83.49,83.56,22312.0,73.482,73.5084,73.4292,73.4908,22312.0
2017-06-27 13:50:00,83.56,83.6,83.53,83.55,15260.0,73.4908,73.526,73.4644,73.482,15260.0
2017-06-27 13:55:00,83.55,83.58,83.48,83.52,35036.0,73.482,73.5084,73.4204,73.4556,35036.0
2017-06-27 14:00:00,83.52,83.55,83.48,83.48,20140.0,73.4556,73.482,73.4204,73.4204,20140.0
2017-06-27 14:05:00,83.47,83.5,83.42,83.42,10043.0,73.4117,73.438,73.3677,73.3677,10043.0
2017-06-27 14:10:00,83.43,83.47,83.42,83.47,18771.0,73.3765,73.4117,73.3677,73.4117,18771.0
2017-06-27 14:15:00,83.46,83.55,83.43,83.52,24732.0,73.4029,73.482,73.3765,73.4556,24732.0
2017-06-27 14:20:00,83.52,83.52,83.44,83.48,28026.0,73.4556,73.4556,73.3853,73.4204,28026.0
2017-06-27 14:25:00,83.48,83.51,83.46,83.48,19713.0,73.4204,73.4468,73.4029,73.4204,19713.0
2017-06-27 14:30:00,83.47,83.51,83.45,83.5,12754.0,73.4117,73.4468,73.3941,73.438,12754.0
2017-06-27 14:35:00,83.48,83.5,83.44,83.45,17302.0,73.4204,73.438,73.3853,73.3941,17302.0
2017-06-27 14:40:00,83.45,83.53,83.4,83.52,15602.0,73.3941,73.4644,73.3501,73.4556,15602.0
2017-06-27 14:45:00,83.53,83.53,83.44,83.46,11026.0,73.4644,73.4644,73.3853,73.4029,11026.0
2017-06-27 14:50:00,83.46,83.5,83.43,83.44,10365.0,73.4029,73.438,73.3765,73.3853,10365.0
2017-06-27 14:55:00,83.44,83.47,83.43,83.44,13301.0,73.3853,73.4117,73.3765,73.3853,13301.0
2017-06-27 15:00:00,83.44,83.44,83.39,83.39,17508.0,73.3853,73.3853,73.3413,73.3413,17508.0
2017-06-27 15:05:00,83.4,83.41,83.29,83.34,24200.0,73.3501,73.3589,73.2533,73.2973,24200.0
2017-06-27 15:10:00,83.33,83.34,83.3,83.34,14685.0,73.2885,73.2973,73.2621,73.2973,14685.0
2017-06-27 15:15:00,83.35,83.41,83.33,83.37,19705.0,73.3061,73.3589,73.2885,73.3237,19705.0
2017-06-27 15:20:00,83.38,83.43,83.33,83.33,18651.0,73.3325,73.3765,73.2885,73.2885,18651.0
2017-06-27 15:25:00,83.33,83.33,83.21,83.27,32454.0,73.2885,73.2885,73.183,73.2358,32454.0
2017-06-27 15:30:00,83.26,83.28,83.21,83.23,30606.0,73.227,73.2445,73.183,73.2006,30606.0
2017-06-27 15:35:00,83.23,83.29,83.19,83.29,33351.0,73.2006,73.2533,73.1654,73.2533,33351.0
2017-06-27 15:40:00,83.28,83.28,83.21,83.27,36894.0,73.2445,73.2445,73.183,73.2358,36894.0
2017-06-27 15:45:00,83.27,83.29,83.19,83.21,58676.0,73.2358,73.2533,73.1654,73.183,58676.0
2017-06-27 15:50:00,83.2,83.2,83.09,83.13,75308.0,73.1742,73.1742,73.0774,73.1126,75308.0
2017-06-27 15:55:00,83.12,83.13,83.05,83.05,137691.0,73.1038,73.1126,73.0423,73.0423,137691.0
2017-06-28 09:30:00,83.45,83.62,83.28,83.62,49118.0,73.3941,73.5436,73.2445,73.5436,49118.0
2017-06-28 09:35:00,83.59,83.65,83.29,83.29,13057.0,73.5172,73.57,73.2533,73.2533,13057.0
2017-06-28 09:40:00,83.32,83.46,83.24,83.46,5347.0,73.2797,73.4029,73.2094,73.4029,5347.0
2017-06-28 09:45:00,83.39,83.46,83.24,83.26,17867.0,73.3413,73.4029,73.2094,73.227,17867.0
2017-06-28 09:50:00,83.23,83.27,83.06,83.08,19959.0,73.2006,73.2358,73.0511,73.0686,19959.0
2017-06-28 09:55:00,83.09,83.35,83.08,83.32,20982.0,73.0774,73.3061,73.0686,73.2797,20982.0
2017-06-28 10:00:00,83.3,83.49,83.3,83.47,15680.0,73.2621,73.4292,73.2621,73.4117,15680.0
2017-06-28 10:05:00,83.51,83.62,83.44,83.61,14800.0,73.4468,73.5436,73.3853,73.5348,14800.0
2017-06-28 10:10:00,83.6,83.77,83.55,83.77,14086.0,73.526,73.6755,73.482,73.6755,14086.0
2017-06-28 10:15:00,83.77,83.85,83.68,83.72,16196.0,73.6755,73.7459,73.5963,73.6315,16196.0
2017-06-28 10:20:00,83.73,83.75,83.6,83.66,30835.0,73.6403,73.6579,73.526,73.5788,30835.0
2017-06-28 10:25:00,83.66,83.8,83.65,83.79,35806.0,73.5788,73.7019,73.57,73.6931,35806.0
2017-06-28 10:30:00,83.8,83.83,83.73,83.78,39616.0,73.7019,73.7283,73.6403,73.6843,39616.0
2017-06-28 10:35:00,83.77,83.84,83.75,83.82,35522.0,73.6755,73.7371,73.6579,73.7195,35522.0
2017-06-28 10:40:00,83.82,83.92,83.81,83.9,28791.0,73.7195,73.8074,73.7107,73.7898,28791.0
2017-06-28 10:45:00,83.9,83.92,83.74,83.78,21788.0,73.7898,73.8074,73.6491,73.6843,21788.0
2017-06-28 10:50:00,83.79,83.8,83.64,83.74,37413.0,73.6931,73.7019,73.5612,73.6491,37413.0
2017-06-28 10:55:00,83.73,83.73,83.6,83.62,13354.0,73.6403,73.6403,73.526,73.5436,13354.0
2017-06-28 11:00:00,83.61,83.74,83.6,83.71,34058.0,73.5348,73.6491,73.526,73.6227,34058.0
2017-06-28 11:05:00,83.73,83.73,83.64,83.67,15173.0,73.6403,73.6403,73.5612,73.5876,15173.0
2017-06-28 11:10:00,83.67,83.72,83.65,83.7,15832.0,73.5876,73.6315,73.57,73.6139,15832.0
2017-06-28 11:15:00,83.69,83.8,83.69,83.8,18624.0,73.6051,73.7019,73.6051,73.7019,18624.0
2017-06-28 11:20:00,83.79,83.8,83.75,83.78,15930.0,73.6931,73.7019,73.6579,73.6843,15930.0
2017-06-28 11:25:00,83.78,83.8,83.72,83.74,15166.0,73.6843,73.7019,73.6315,73.6491,15166.0
2017-06-28 11:30:00,83.73,83.75,83.65,83.68,23600.0,73.6403,73.6579,73.57,73.5963,23600.0
2017-06-28 11:35:00,83.69,83.76,83.68,83.75,13922.0,73.6051,73.6667,73.5963,73.6579,13922.0
2017-06-28 11:40:00,83.75,83.77,83.72,83.73,20552.0,73.6579,73.6755,73.6315,73.6403,20552.0
2017-06-28 11:45:00,83.72,83.75,83.68,83.74,12498.0,73.6315,73.6579,73.5963,73.6491,12498.0
2017-06-28 11:50:00,83.75,83.77,83.73,83.73,23670.0,73.6579,73.6755,73.6403,73.6403,23670.0
2017-06-28 11:55:00,83.73,83.73,83.68,83.68,12248.0,73.6403,73.6403,73.5963,73.5963,12248.0
2017-06-28 12:00:00,83.68,83.73,83.67,83.69,10097.0,73.5963,73.6403,73.5876,73.6051,10097.0
2017-06-28 12:05:00,83.69,83.7,83.66,83.66,11274.0,73.6051,73.6139,73.5788,73.5788,11274.0
2017-06-28 12:10:00,83.66,83.72,83.66,83.72,11030.0,73.5788,73.6315,73.5788,73.6315,11030.0
2017-06-28 12:15:00,83.7,83.72,83.64,83.66,8329.0,73.6139,73.6315,73.5612,73.5788,8329.0
2017-06-28 12:20:00,83.67,83.67,83.54,83.55,8865.0,73.5876,73.5876,73.4732,73.482,8865.0
2017-06-28 12:25:00,83.55,83.58,83.53,83.54,6632.0,73.482,73.5084,73.4644,73.4732,6632.0
2017-06-28 12:30:00,83.55,83.55,83.49,83.5,10318.0,73.482,73.482,73.4292,73.438,10318.0
2017-06-28 12:35:00,83.5,83.52,83.46,83.52,10815.0,73.438,73.4556,73.4029,73.4556,10815.0
2017-06-28 12:40:00,83.53,83.57,83.52,83.56,5774.0,73.4644,73.4996,73.4556,73.4908,5774.0
2017-06-28 12:45:00,83.55,83.59,83.53,83.54,5343.0,73.482,73.5172,73.4644,73.4732,5343.0
2017-06-28 12:50:00,83.52,83.53,83.45,83.46,6611.0,73.4556,73.4644,73.3941,73.4029,6611.0
2017-06-28 12:55:00,83.48,83.48,83.46,83.47,3204.0,73.4204,73.4204,73.4029,73.4117,3204.0
2017-06-28 13:00:00,83.48,83.51,83.47,83.48,2700.0,73.4204,73.4468,73.4117,73.4204,2700.0
2017-06-28 13:05:00,83.5,83.52,83.45,83.45,9251.0,73.438,73.4556,73.3941,73.3941,9251.0
2017-06-28 13:10:00,83.44,83.45,83.38,83.38,7502.0,73.3853,73.3941,73.3325,73.3325,7502.0
2017-06-28 13:15:00,83.38,83.41,83.34,83.41,14959.0,73.3325,73.3589,73.2973,73.3589,14959.0
2017-06-28 13:20:00,83.41,83.41,83.32,83.36,11853.0,73.3589,73.3589,73.2797,73.3149,11853.0
2017-06-28 13:25:00,83.37,83.37,83.29,83.33,12871.0,73.3237,73.3237,73.2533,73.2885,12871.0
2017-06-28 13:30:00,83.33,83.35,83.31,83.34,11216.0,73.2885,73.3061,73.2709,73.2973,11216.0
2017-06-28 13:35:00,83.34,83.39,83.34,83.37,12915.0,73.2973,73.3413,73.2973,73.3237,12915.0
2017-06-28 13:40:00,83.38,83.43,83.36,83.43,11818.0,73.3325,73.3765,73.3149,73.3765,11818.0
2017-06-28 13:45:00,83.43,83.47,83.4,83.45,19556.0,73.3765,73.4117,73.3501,73.3941,19556.0
2017-06-28 13:50:00,83.45,83.49,83.44,83.47,12896.0,73.3941,73.4292,73.3853,73.4117,12896.0
2017-06-28 13:55:00,83.47,83.49,83.45,83.47,8032.0,73.4117,73.4292,73.3941,73.4117,8032.0
2017-06-28 14:00:00,83.46,83.48,83.42,83.45,15209.0,73.4029,73.4204,73.3677,73.3941,15209.0
2017-06-28 14:05:00,83.45,83.46,83.41,83.43,11551.0,73.3941,73.4029,73.3589,73.3765,11551.0
2017-06-28 14:10:00,83.44,83.45,83.37,83.41,12305.0,73.3853,73.3941,73.3237,73.3589,12305.0
2017-06-28 14:15:00,83.43,83.45,83.42,83.43,10638.0,73.3765,73.3941,73.3677,73.3765,10638.0
2017-06-28 14:20:00,83.44,83.44,83.36,83.38,12432.0,73.3853,73.3853,73.3149,73.3325,12432.0
2017-06-28 14:25:00,83.38,83.41,83.34,83.36,15898.0,73.3325,73.3589,73.2973,73.3149,15898.0
2017-06-28 14:30:00,83.35,83.38,83.29,83.29,16036.0,73.3061,73.3325,73.2533,73.2533,16036.0
2017-06-28 14:35:00,83.29,83.32,83.29,83.3,15580.0,73.2533,73.2797,73.2533,73.2621,15580.0
2017-06-28 14:40:00,83.3,83.31,83.23,83.25,20267.0,73.2621,73.2709,73.2006,73.2182,20267.0
2017-06-28 14:45:00,83.25,83.29,83.24,83.28,18146.0,73.2182,73.2533,73.2094,73.2445,18146.0
2017-06-28 14:50:00,83.29,83.29,83.23,83.24,15963.0,73.2533,73.2533,73.2006,73.2094,15963.0
2017-06-28 14:55:00,83.24,83.26,83.2,83.24,22173.0,73.2094,73.227,73.1742,73.2094,22173.0
2017-06-28 15:00:00,83.24,83.26,83.18,83.19,25047.0,73.2094,73.227,73.1566,73.1654,25047.0
2017-06-28 15:05:00,83.2,83.21,83.17,83.17,22766.0,73.1742,73.183,73.1478,73.1478,22766.0
2017-06-28 15:10:00,83.17,83.18,83.06,83.07,25468.0,73.1478,73.1566,73.0511,73.0599,25468.0
2017-06-28 15:15:00,83.06,83.15,83.06,83.14,42425.0,73.0511,73.1302,73.0511,73.1214,42425.0
2017-06-28 15:20:00,83.15,83.15,83.09,83.09,96404.0,73.1302,73.1302,73.0774,73.0774,96404.0
2017-06-28 15:25:00,83.09,83.18,83.08,83.14,39581.0,73.0774,73.1566,73.0686,73.1214,39581.0
2017-06-28 15:30:00,83.14,83.14,83.05,83.06,59666.0,73.1214,73.1214,73.0423,73.0511,59666.0
2017-06-28 15:35:00,83.06,83.07,83.03,83.04,38057.0,73.0511,73.0599,73.0247,73.0335,38057.0
2017-06-28 15:40:00,83.03,83.03,82.9,82.92,55057.0,73.0247,73.0247,72.9103,72.9279,55057.0
2017-06-28 15:45:00,82.92,83.02,82.92,83.0,91397.0,72.9279,73.0159,72.9279,72.9983,91397.0
2017-06-28 15:50:00,83.0,83.09,83.0,83.08,75566.0,72.9983,73.0774,72.9983,73.0686,75566.0
2017-06-28 15:55:00,83.08,83.1,83.04,83.08,196448.0,73.0686,73.0862,73.0335,73.0686,196448.0
2017-06-29 09:30:00,83.09,83.1,82.63,82.89,50955.0,73.0774,73.0862,72.6729,72.9015,50955.0
2017-06-29 09:35:00,82.91,83.22,82.91,83.1,12573.0,72.9191,73.1918,72.9191,73.0862,12573.0
2017-06-29 09:40:00,83.1,83.12,82.56,82.62,30188.0,73.0862,73.1038,72.6113,72.6641,30188.0
2017-06-29 09:45:00,82.67,82.86,82.64,82.86,10587.0,72.7081,72.8752,72.6817,72.8752,10587.0
2017-06-29 09:50:00,82.91,82.97,82.79,82.82,11916.0,72.9191,72.9719,72.8136,72.84,11916.0
2017-06-29 09:55:00,82.76,82.92,82.73,82.74,9737.0,72.7872,72.9279,72.7608,72.7696,9737.0
2017-06-29 10:00:00,82.74,82.83,82.63,82.74,17306.0,72.7696,72.8488,72.6729,72.7696,17306.0
2017-06-29 10:05:00,82.71,82.74,82.62,82.72,11421.0,72.7432,72.7696,72.6641,72.752,11421.0
2017-06-29 10:10:00,82.75,82.76,82.67,82.68,16700.0,72.7784,72.7872,72.7081,72.7168,16700.0
2017-06-29 10:15:00,82.68,82.73,82.64,82.66,21681.0,72.7168,72.7608,72.6817,72.6993,21681.0
2017-06-29 10:20:00,82.67,82.74,82.62,82.62,12195.0,72.7081,72.7696,72.6641,72.6641,12195.0
2017-06-29 10:25:00,82.61,82.75,82.56,82.69,12414.0,72.6553,72.7784,72.6113,72.7256,12414.0
2017-06-29 10:30:00,82.68,82.68,82.57,82.61,10227.0,72.7168,72.7168,72.6201,72.6553,10227.0
2017-06-29 10:35:00,82.61,82.64,82.51,82.64,12912.0,72.6553,72.6817,72.5673,72.6817,12912.0
2017-06-29 10:40:00,82.63,82.72,82.57,82.72,23220.0,72.6729,72.752,72.6201,72.752,23220.0
2017-06-29 10:45:00,82.72,82.81,82.69,82.73,11537.0,72.752,72.8312,72.7256,72.7608,11537.0
2017-06-29 10:50:00,82.73,82.76,82.67,82.7,13635.0,72.7608,72.7872,72.7081,72.7344,13635.0
2017-06-29 10:55:00,82.7,82.9,82.69,82.85,17322.0,72.7344,72.9103,72.7256,72.8664,17322.0
2017-06-29 11:00:00,82.85,82.88,82.78,82.86,26182.0,72.8664,72.8927,72.8048,72.8752,26182.0
2017-06-29 11:05:00,82.86,82.86,82.72,82.78,28910.0,72.8752,72.8752,72.752,72.8048,28910.0
2017-06-29 11:10:00,82.77,82.78,82.65,82.71,14732.0,72.796,72.8048,72.6905,72.7432,14732.0
2017-06-29 11:15:00,82.73,82.75,82.66,82.69,14150.0,72.7608,72.7784,72.6993,72.7256,14150.0
2017-06-29 11:20:00,82.7,82.7,82.61,82.67,25134.0,72.7344,72.7344,72.6553,72.7081,25134.0
2017-06-29 11:25:00,82.67,82.69,82.58,82.63,18014.0,72.7081,72.7256,72.6289,72.6729,18014.0
2017-06-29 11:30:00,82.63,82.66,82.58,82.64,20577.0,72.6729,72.6993,72.6289,72.6817,20577.0
2017-06-29 11:35:00,82.66,82.86,82.65,82.81,21210.0,72.6993,72.8752,72.6905,72.8312,21210.0
2017-06-29 11:40:00,82.81,82.88,82.74,82.85,13655.0,72.8312,72.8927,72.7696,72.8664,13655.0
2017-06-29 11:45:00,82.84,82.89,82.79,82.83,11672.0,72.8576,72.9015,72.8136,72.8488,11672.0
2017-06-29 11:50:00,82.81,82.81,82.66,82.68,12265.0,72.8312,72.8312,72.6993,72.7168,12265.0
2017-06-29 11:55:00,82.67,82.69,82.53,82.54,12993.0,72.7081,72.7256,72.5849,72.5937,12993.0
2017-06-29 12:00:00,82.54,82.57,82.43,82.54,58180.0,72.5937,72.6201,72.497,72.5937,58180.0
2017-06-29 12:05:00,82.54,82.62,82.5,82.6,11988.0,72.5937,72.6641,72.5585,72.6465,11988.0
2017-06-29 12:10:00,82.59,82.64,82.56,82.56,11268.0,72.6377,72.6817,72.6113,72.6113,11268.0
2017-06-29 12:15:00,82.56,82.58,82.53,82.55,7790.0,72.6113,72.6289,72.5849,72.6025,7790.0
2017-06-29 12:20:00,82.56,82.58,82.52,82.56,36106.0,72.6113,72.6289,72.5761,72.6113,36106.0
2017-06-29 12:25:00,82.57,82.57,82.49,82.55,41855.0,72.6201,72.6201,72.5497,72.6025,41855.0
2017-06-29 12:30:00,82.56,82.56,82.5,82.52,11105.0,72.6113,72.6113,72.5585,72.5761,11105.0
2017-06-29 12:35:00,82.54,82.59,82.52,82.52,15767.0,72.5937,72.6377,72.5761,72.5761,15767.0
2017-06-29 12:40:00,82.54,82.6,82.53,82.59,61562.0,72.5937,72.6465,72.5849,72.6377,61562.0
2017-06-29 12:45:00,82.6,82.63,82.56,82.58,16889.0,72.6465,72.6729,72.6113,72.6289,16889.0
2017-06-29 12:50:00,82.6,82.6,82.47,82.47,15678.0,72.6465,72.6465,72.5322,72.5322,15678.0
2017-06-29 12:55:00,82.47,82.51,82.44,82.49,22658.0,72.5322,72.5673,72.5058,72.5497,22658.0
2017-06-29 13:00:00,82.48,82.57,82.47,82.53,10530.0,72.541,72.6201,72.5322,72.5849,10530.0
2017-06-29 13:05:00,82.52,82.53,82.45,82.48,28014.0,72.5761,72.5849,72.5146,72.541,28014.0
2017-06-29 13:10:00,82.46,82.46,82.35,82.45,16857.0,72.5234,72.5234,72.4266,72.5146,16857.0
2017-06-29 13:15:00,82.46,82.54,82.43,82.5,20856.0,72.5234,72.5937,72.497,72.5585,20856.0
2017-06-29 13:20:00,82.49,82.5,82.4,82.46,26872.0,72.5497,72.5585,72.4706,72.5234,26872.0
2017-06-29 13:25:00,82.46,82.46,82.3,82.37,33551.0,72.5234,72.5234,72.3826,72.4442,33551.0
2017-06-29 13:30:00,82.35,82.62,82.35,82.61,53047.0,72.4266,72.6641,72.4266,72.6553,53047.0
2017-06-29 13:35:00,82.6,82.62,82.5,82.53,17503.0,72.6465,72.6641,72.5585,72.5849,17503.0
2017-06-29 13:40:00,82.54,82.58,82.52,82.52,15229.0,72.5937,72.6289,72.5761,72.5761,15229.0
2017-06-29 13:45:00,82.5,82.59,82.48,82.54,43979.0,72.5585,72.6377,72.541,72.5937,43979.0
2017-06-29 13:50:00,82.55,82.66,82.54,82.63,12839.0,72.6025,72.6993,72.5937,72.6729,12839.0
2017-06-29 13:55:00,82.64,82.71,82.63,82.63,10979.0,72.6817,72.7432,72.6729,72.6729,10979.0
2017-06-29 14:00:00,82.63,82.63,82.56,82.62,16559.0,72.6729,72.6729,72.6113,72.6641,16559.0
2017-06-29 14:05:00,82.62,82.75,82.62,82.72,18326.0,72.6641,72.7784,72.6641,72.752,18326.0
2017-06-29 14:10:00,82.73,82.78,82.71,82.78,11288.0,72.7608,72.8048,72.7432,72.8048,11288.0
2017-06-29 14:15:00,82.79,82.87,82.78,82.83,15250.0,72.8136,72.884,72.8048,72.8488,15250.0
2017-06-29 14:20:00,82.83,82.86,82.77,82.8,13977.0,72.8488,72.8752,72.796,72.8224,13977.0
2017-06-29 14:25:00,82.81,82.91,82.81,82.86,15112.0,72.8312,72.9191,72.8312,72.8752,15112.0
2017-06-29 14:30:00,82.87,82.95,82.85,82.87,18333.0,72.884,72.9543,72.8664,72.884,18333.0
2017-06-29 14:35:00,82.86,82.86,82.73,82.75,25397.0,72.8752,72.8752,72.7608,72.7784,25397.0
2017-06-29 14:40:00,82.75,82.8,82.73,82.77,12538.0,72.7784,72.8224,72.7608,72.796,12538.0
2017-06-29 14:45:00,82.76,82.77,82.66,82.66,16691.0,72.7872,72.796,72.6993,72.6993,16691.0
2017-06-29 14:50:00,82.68,82.7,82.65,82.7,15655.0,72.7168,72.7344,72.6905,72.7344,15655.0
2017-06-29 14:55:00,82.68,82.72,82.66,82.67,18942.0,72.7168,72.752,72.6993,72.7081,18942.0
2017-06-29 15:00:00,82.67,82.84,82.66,82.79,25105.0,72.7081,72.8576,72.6993,72.8136,25105.0
2017-06-29 15:05:00,82.8,82.84,82.77,82.77,19342.0,72.8224,72.8576,72.796,72.796,19342.0
2017-06-29 15:10:00,82.76,82.77,82.56,82.58,21670.0,72.7872,72.796,72.6113,72.6289,21670.0
2017-06-29 15:15:00,82.57,82.71,82.57,82.68,16844.0,72.6201,72.7432,72.6201,72.7168,16844.0
2017-06-29 15:20:00,82.7,82.71,82.6,82.6,48733.0,72.7344,72.7432,72.6465,72.6465,48733.0
2017-06-29 15:25:00,82.58,82.64,82.56,82.64,55032.0,72.6289,72.6817,72.6113,72.6817,55032.0
2017-06-29 15:30:00,82.64,82.77,82.63,82.73,23946.0,72.6817,72.796,72.6729,72.7608,23946.0
2017-06-29 15:35:00,82.73,82.77,82.69,82.75,51287.0,72.7608,72.796,72.7256,72.7784,51287.0
2017-06-29 15:40:00,82.75,82.75,82.65,82.67,46423.0,72.7784,72.7784,72.6905,72.7081,46423.0
2017-06-29 15:45:00,82.67,82.72,82.65,82.69,55492.0,72.7081,72.752,72.6905,72.7256,55492.0
2017-06-29 15:50:00,82.68,82.71,82.67,82.68,55878.0,72.7168,72.7432,72.7081,72.7168,55878.0
2017-06-29 15:55:00,82.69,82.74,82.66,82.67,148785.0,72.7256,72.7696,72.6993,72.7081,148785.0
2017-06-30 09:30:00,82.97,83.13,82.66,82.66,51044.0,72.9719,73.1126,72.6993,72.6993,51044.0
2017-06-30 09:35:00,82.79,82.9,82.7,82.83,26289.0,72.8136,72.9103,72.7344,72.8488,26289.0
2017-06-30 09:40:00,82.84,82.85,82.61,82.67,14449.0,72.8576,72.8664,72.6553,72.7081,14449.0
2017-06-30 09:45:00,82.68,82.72,82.58,82.69,13575.0,72.7168,72.752,72.6289,72.7256,13575.0
2017-06-30 09:50:00,82.7,82.74,82.6,82.65,18648.0,72.7344,72.7696,72.6465,72.6905,18648.0
2017-06-30 09:55:00,82.65,82.66,82.5,82.5,10373.0,72.6905,72.6993,72.5585,72.5585,10373.0
2017-06-30 10:00:00,82.5,82.5,82.36,82.43,16288.0,72.5585,72.5585,72.4354,72.497,16288.0
2017-06-30 10:05:00,82.45,82.55,82.42,82.49,7562.0,72.5146,72.6025,72.4882,72.5497,7562.0
2017-06-30 10:10:00,82.48,82.53,82.45,82.52,3400.0,72.541,72.5849,72.5146,72.5761,3400.0
2017-06-30 10:15:00,82.52,82.54,82.0,82.35,1421895.0,72.5761,72.5937,72.1188,72.4266,1421895.0
2017-06-30 10:20:00,82.35,82.59,82.0,82.31,753848.0,72.4266,72.6377,72.1188,72.3914,753848.0
2017-06-30 10:25:00,82.31,82.33,82.1,82.17,84458.0,72.3914,72.409,72.2067,72.2683,84458.0
2017-06-30 10:30:00,82.18,82.35,82.18,82.28,70065.0,72.2771,72.4266,72.2771,72.3651,70065.0
2017-06-30 10:35:00,82.26,82.36,82.24,82.33,18831.0,72.3475,72.4354,72.3299,72.409,18831.0
2017-06-30 10:40:00,82.31,82.56,82.3,82.55,56048.0,72.3914,72.6113,72.3826,72.6025,56048.0
2017-06-30 10:45:00,82.56,82.65,82.47,82.49,34089.0,72.6113,72.6905,72.5322,72.5497,34089.0
2017-06-30 10:50:00,82.51,82.52,82.4,82.44,15540.0,72.5673,72.5761,72.4706,72.5058,15540.0
2017-06-30 10:55:00,82.46,82.47,82.33,82.33,12119.0,72.5234,72.5322,72.409,72.409,12119.0
2017-06-30 11:00:00,82.33,82.39,82.31,82.34,25375.0,72.409,72.4618,72.3914,72.4178,25375.0
2017-06-30 11:05:00,82.34,82.4,82.32,82.4,9165.0,72.4178,72.4706,72.4002,72.4706,9165.0
2017-06-30 11:10:00,82.41,82.49,82.41,82.46,15421.0,72.4794,72.5497,72.4794,72.5234,15421.0
2017-06-30 11:15:00,82.46,82.48,82.46,82.48,7528.0,72.5234,72.541,72.5234,72.541,7528.0
2017-06-30 11:20:00,82.48,82.54,82.46,82.54,15764.0,72.541,72.5937,72.5234,72.5937,15764.0
2017-06-30 11:25:00,82.54,82.57,82.48,82.52,27489.0,72.5937,72.6201,72.541,72.5761,27489.0
2017-06-30 11:30:00,82.5,82.5,82.38,82.43,15513.0,72.5585,72.5585,72.453,72.497,15513.0
2017-06-30 11:35:00,82.45,82.47,82.43,82.45,12193.0,72.5146,72.5322,72.497,72.5146,12193.0
2017-06-30 11:40:00,82.46,82.5,82.44,82.49,17433.0,72.5234,72.5585,72.5058,72.5497,17433.0
2017-06-30 11:45:00,82.47,82.49,82.44,82.45,11127.0,72.5322,72.5497,72.5058,72.5146,11127.0
2017-06-30 11:50:00,82.46,82.59,82.46,82.59,14743.0,72.5234,72.6377,72.5234,72.6377,14743.0
2017-06-30 11:55:00,82.6,82.6,82.48,82.5,16575.0,72.6465,72.6465,72.541,72.5585,16575.0
2017-06-30 12:00:00,82.48,82.51,82.45,82.49,14882.0,72.541,72.5673,72.5146,72.5497,14882.0
2017-06-30 12:05:00,82.5,82.51,82.44,82.46,9072.0,72.5585,72.5673,72.5058,72.5234,9072.0
2017-06-30 12:10:00,82.48,82.53,82.48,82.53,26016.0,72.541,72.5849,72.541,72.5849,26016.0
2017-06-30 12:15:00,82.53,82.58,82.52,82.57,12805.0,72.5849,72.6289,72.5761,72.6201,12805.0
2017-06-30 12:20:00,82.56,82.57,82.49,82.52,10778.0,72.6113,72.6201,72.5497,72.5761,10778.0
2017-06-30 12:25:00,82.53,82.53,82.47,82.49,8632.0,72.5849,72.5849,72.5322,72.5497,8632.0
2017-06-30 12:30:00,82.48,82.5,82.46,82.46,9573.0,72.541,72.5585,72.5234,72.5234,9573.0
2017-06-30 12:35:00,82.44,82.48,82.41,82.41,9918.0,72.5058,72.541,72.4794,72.4794,9918.0
2017-06-30 12:40:00,82.4,82.48,82.4,82.47,12891.0,72.4706,72.541,72.4706,72.5322,12891.0
2017-06-30 12:45:00,82.48,82.48,82.4,82.42,12899.0,72.541,72.541,72.4706,72.4882,12899.0
2017-06-30 12:50:00,82.42,82.45,82.4,82.42,8305.0,72.4882,72.5146,72.4706,72.4882,8305.0
2017-06-30 12:55:00,82.43,82.47,82.41,82.45,13529.0,72.497,72.5322,72.4794,72.5146,13529.0
2017-06-30 13:00:00,82.44,82.45,82.36,82.36,18734.0,72.5058,72.5146,72.4354,72.4354,18734.0
2017-06-30 13:05:00,82.36,82.4,82.35,82.4,6031.0,72.4354,72.4706,72.4266,72.4706,6031.0
2017-06-30 13:10:00,82.4,82.41,82.35,82.35,15787.0,72.4706,72.4794,72.4266,72.4266,15787.0
2017-06-30 13:15:00,82.35,82.37,82.33,82.36,12724.0,72.4266,72.4442,72.409,72.4354,12724.0
2017-06-30 13:20:00,82.36,82.36,82.27,82.28,17980.0,72.4354,72.4354,72.3563,72.3651,17980.0
2017-06-30 13:25:00,82.28,82.31,82.27,82.29,97465.0,72.3651,72.3914,72.3563,72.3738,97465.0
2017-06-30 13:30:00,82.3,82.31,82.22,82.22,30955.0,72.3826,72.3914,72.3123,72.3123,30955.0
2017-06-30 13:35:00,82.23,82.28,82.19,82.27,29858.0,72.3211,72.3651,72.2859,72.3563,29858.0
2017-06-30 13:40:00,82.27,82.27,82.22,82.23,17200.0,72.3563,72.3563,72.3123,72.3211,17200.0
2017-06-30 13:45:00,82.22,82.23,82.18,82.19,57082.0,72.3123,72.3211,72.2771,72.2859,57082.0
2017-06-30 13:50:00,82.19,82.21,82.18,82.2,20242.0,72.2859,72.3035,72.2771,72.2947,20242.0
2017-06-30 13:55:00,82.21,82.29,82.2,82.26,15321.0,72.3035,72.3738,72.2947,72.3475,15321.0
2017-06-30 14:00:00,82.25,82.25,82.15,82.17,21135.0,72.3387,72.3387,72.2507,72.2683,21135.0
2017-06-30 14:05:00,82.18,82.23,82.17,82.18,21466.0,72.2771,72.3211,72.2683,72.2771,21466.0
2017-06-30 14:10:00,82.18,82.24,82.18,82.2,23513.0,72.2771,72.3299,72.2771,72.2947,23513.0
2017-06-30 14:15:00,82.2,82.25,82.2,82.22,16280.0,72.2947,72.3387,72.2947,72.3123,16280.0
2017-06-30 14:20:00,82.22,82.3,82.22,82.3,83112.0,72.3123,72.3826,72.3123,72.3826,83112.0
2017-06-30 14:25:00,82.29,82.36,82.28,82.33,20784.0,72.3738,72.4354,72.3651,72.409,20784.0
2017-06-30 14:30:00,82.34,82.34,82.31,82.33,11442.0,72.4178,72.4178,72.3914,72.409,11442.0
2017-06-30 14:35:00,82.33,82.39,82.3,82.35,34051.0,72.409,72.4618,72.3826,72.4266,34051.0
2017-06-30 14:40:00,82.36,82.36,82.31,82.31,12380.0,72.4354,72.4354,72.3914,72.3914,12380.0
2017-06-30 14:45:00,82.32,82.37,82.28,82.35,13959.0,72.4002,72.4442,72.3651,72.4266,13959.0
2017-06-30 14:50:00,82.34,82.44,82.34,82.38,28031.0,72.4178,72.5058,72.4178,72.453,28031.0
2017-06-30 14:55:00,82.38,82.39,82.35,82.39,13221.0,72.453,72.4618,72.4266,72.4618,13221.0
2017-06-30 15:00:00,82.38,82.45,82.35,82.45,21075.0,72.453,72.5146,72.4266,72.5146,21075.0
2017-06-30 15:05:00,82.45,82.47,82.35,82.37,22644.0,72.5146,72.5322,72.4266,72.4442,22644.0
2017-06-30 15:10:00,82.37,82.38,82.34,82.36,24457.0,72.4442,72.453,72.4178,72.4354,24457.0
2017-06-30 15:15:00,82.35,82.36,82.33,82.35,22529.0,72.4266,72.4354,72.409,72.4266,22529.0
2017-06-30 15:20:00,82.35,82.36,82.31,82.35,52305.0,72.4266,72.4354,72.3914,72.4266,52305.0
2017-06-30 15:25:00,82.34,82.37,82.2,82.24,103531.0,72.4178,72.4442,72.2947,72.3299,103531.0
2017-06-30 15:30:00,82.23,82.26,82.21,82.23,58212.0,72.3211,72.3475,72.3035,72.3211,58212.0
2017-06-30 15:35:00,82.23,82.35,82.22,82.34,45615.0,72.3211,72.4266,72.3123,72.4178,45615.0
2017-06-30 15:40:00,82.34,82.38,82.31,82.34,54103.0,72.4178,72.453,72.3914,72.4178,54103.0
2017-06-30 15:45:00,82.35,82.45,82.35,82.4,81663.0,72.4266,72.5146,72.4266,72.4706,81663.0
2017-06-30 15:50:00,82.4,82.41,82.34,82.39,72038.0,72.4706,72.4794,72.4178,72.4618,72038.0
2017-06-30 15:55:00,82.4,82.4,82.28,82.3,197944.0,72.4706,72.4706,72.3651,72.3826,197944.0
2017-07-03 09:30:00,82.48,82.87,82.41,82.75,52027.0,72.541,72.884,72.4794,72.7784,52027.0
2017-07-03 09:35:00,82.79,82.79,82.56,82.59,31795.0,72.8136,72.8136,72.6113,72.6377,31795.0
2017-07-03 09:40:00,82.56,82.61,82.32,82.49,63553.0,72.6113,72.6553,72.4002,72.5497,63553.0
2017-07-03 09:45:00,82.56,82.68,82.55,82.6,37763.0,72.6113,72.7168,72.6025,72.6465,37763.0
2017-07-03 09:50:00,82.61,82.66,82.57,82.65,46030.0,72.6553,72.6993,72.6201,72.6905,46030.0
2017-07-03 09:55:00,82.65,82.74,82.62,82.69,34190.0,72.6905,72.7696,72.6641,72.7256,34190.0
2017-07-03 10:00:00,82.7,82.72,82.58,82.64,48547.0,72.7344,72.752,72.6289,72.6817,48547.0
2017-07-03 10:05:00,82.64,82.71,82.64,82.7,17127.0,72.6817,72.7432,72.6817,72.7344,17127.0
2017-07-03 10:10:00,82.71,82.76,82.66,82.73,35112.0,72.7432,72.7872,72.6993,72.7608,35112.0
2017-07-03 10:15:00,82.74,82.76,82.73,82.76,24806.0,72.7696,72.7872,72.7608,72.7872,24806.0
2017-07-03 10:20:00,82.75,82.81,82.69,82.71,29835.0,72.7784,72.8312,72.7256,72.7432,29835.0
2017-07-03 10:25:00,82.7,82.72,82.63,82.68,36904.0,72.7344,72.752,72.6729,72.7168,36904.0
2017-07-03 10:30:00,82.69,82.8,82.68,82.8,20190.0,72.7256,72.8224,72.7168,72.8224,20190.0
2017-07-03 10:35:00,82.78,82.8,82.72,82.75,18427.0,72.8048,72.8224,72.752,72.7784,18427.0
2017-07-03 10:40:00,82.75,82.75,82.69,82.7,13025.0,72.7784,72.7784,72.7256,72.7344,13025.0
2017-07-03 10:45:00,82.7,82.81,82.7,82.79,16457.0,72.7344,72.8312,72.7344,72.8136,16457.0
2017-07-03 10:50:00,82.78,82.91,82.77,82.9,19955.0,72.8048,72.9191,72.796,72.9103,19955.0
2017-07-03 10:55:00,82.9,82.91,82.82,82.88,19080.0,72.9103,72.9191,72.84,72.8927,19080.0
2017-07-03 11:00:00,82.89,82.89,82.82,82.85,23487.0,72.9015,72.9015,72.84,72.8664,23487.0
2017-07-03 11:05:00,82.85,82.89,82.78,82.78,26891.0,72.8664,72.9015,72.8048,72.8048,26891.0
2017-07-03 11:10:00,82.77,82.85,82.73,82.77,28191.0,72.796,72.8664,72.7608,72.796,28191.0
2017-07-03 11:15:00,82.78,82.81,82.7,82.75,25793.0,72.8048,72.8312,72.7344,72.7784,25793.0
2017-07-03 11:20:00,82.73,82.8,82.71,82.8,13583.0,72.7608,72.8224,72.7432,72.8224,13583.0
2017-07-03 11:25:00,82.8,82.81,82.71,82.73,14913.0,72.8224,72.8312,72.7432,72.7608,14913.0
2017-07-03 11:30:00,82.75,82.83,82.74,82.79,11066.0,72.7784,72.8488,72.7696,72.8136,11066.0
2017-07-03 11:35:00,82.79,82.82,82.75,82.79,8982.0,72.8136,72.84,72.7784,72.8136,8982.0
2017-07-03 11:40:00,82.81,82.83,82.78,82.79,10495.0,72.8312,72.8488,72.8048,72.8136,10495.0
2017-07-03 11:45:00,82.79,82.87,82.79,82.87,13404.0,72.8136,72.884,72.8136,72.884,13404.0
2017-07-03 11:50:00,82.86,82.91,82.83,82.84,26899.0,72.8752,72.9191,72.8488,72.8576,26899.0
2017-07-03 11:55:00,82.83,82.85,82.72,82.72,26495.0,72.8488,72.8664,72.752,72.752,26495.0
2017-07-03 12:00:00,82.73,82.81,82.71,82.81,18069.0,72.7608,72.8312,72.7432,72.8312,18069.0
2017-07-03 12:05:00,82.81,82.81,82.67,82.68,13453.0,72.8312,72.8312,72.7081,72.7168,13453.0
2017-07-03 12:10:00,82.69,82.69,82.64,82.64,16360.0,72.7256,72.7256,72.6817,72.6817,16360.0
2017-07-03 12:15:00,82.63,82.64,82.56,82.59,16815.0,72.6729,72.6817,72.6113,72.6377,16815.0
2017-07-03 12:20:00,82.61,82.65,82.59,82.63,13843.0,72.6553,72.6905,72.6377,72.6729,13843.0
2017-07-03 12:25:00,82.64,82.71,82.63,82.71,16479.0,72.6817,72.7432,72.6729,72.7432,16479.0
2017-07-03 12:30:00,82.71,82.72,82.63,82.68,15459.0,72.7432,72.752,72.6729,72.7168,15459.0
2017-07-03 12:35:00,82.69,82.76,82.66,82.75,15779.0,72.7256,72.7872,72.6993,72.7784,15779.0
2017-07-03 12:40:00,82.74,82.75,82.68,82.68,24298.0,72.7696,72.7784,72.7168,72.7168,24298.0
2017-07-03 12:45:00,82.69,82.75,82.68,82.74,26094.0,72.7256,72.7784,72.7168,72.7696,26094.0
2017-07-03 12:50:00,82.73,82.83,82.73,82.78,32390.0,72.7608,72.8488,72.7608,72.8048,32390.0
2017-07-03 12:55:00,82.78,82.79,82.67,82.67,58938.0,72.8048,72.8136,72.7081,72.7081,58938.0
2017-07-05 09:30:00,82.63,82.76,82.56,82.69,42822.0,72.6729,72.7872,72.6113,72.7256,42822.0
2017-07-05 09:35:00,82.65,82.72,82.55,82.62,13989.0,72.6905,72.752,72.6025,72.6641,13989.0
2017-07-05 09:40:00,82.61,82.62,82.46,82.47,23017.0,72.6553,72.6641,72.5234,72.5322,23017.0
2017-07-05 09:45:00,82.51,82.62,82.19,82.2,30848.0,72.5673,72.6641,72.2859,72.2947,30848.0
2017-07-05 09:50:00,82.2,82.45,82.19,82.34,82239.0,72.2947,72.5146,72.2859,72.4178,82239.0
2017-07-05 09:55:00,82.34,82.35,82.05,82.06,13102.0,72.4178,72.4266,72.1628,72.1716,13102.0
2017-07-05 10:00:00,82.08,82.15,82.03,82.03,12417.0,72.1892,72.2507,72.1452,72.1452,12417.0
2017-07-05 10:05:00,82.03,82.22,82.03,82.21,24227.0,72.1452,72.3123,72.1452,72.3035,24227.0
2017-07-05 10:10:00,82.23,82.24,82.16,82.17,20175.0,72.3211,72.3299,72.2595,72.2683,20175.0
2017-07-05 10:15:00,82.19,82.25,82.19,82.24,12055.0,72.2859,72.3387,72.2859,72.3299,12055.0
2017-07-05 10:20:00,82.23,82.28,82.22,82.28,38654.0,72.3211,72.3651,72.3123,72.3651,38654.0
2017-07-05 10:25:00,82.28,82.41,82.28,82.38,10035.0,72.3651,72.4794,72.3651,72.453,10035.0
2017-07-05 10:30:00,82.39,82.4,82.3,82.4,16525.0,72.4618,72.4706,72.3826,72.4706,16525.0
2017-07-05 10:35:00,82.42,82.44,82.38,82.38,15255.0,72.4882,72.5058,72.453,72.453,15255.0
2017-07-05 10:40:00,82.38,82.4,82.32,82.33,12328.0,72.453,72.4706,72.4002,72.409,12328.0
2017-07-05 10:45:00,82.33,82.47,82.33,82.47,13426.0,72.409,72.5322,72.409,72.5322,13426.0
2017-07-05 10:50:00,82.45,82.55,82.45,82.54,15989.0,72.5146,72.6025,72.5146,72.5937,15989.0
2017-07-05 10:55:00,82.54,82.55,82.48,82.51,17476.0,72.5937,72.6025,72.541,72.5673,17476.0
2017-07-05 11:00:00,82.51,82.61,82.5,82.52,21695.0,72.5673,72.6553,72.5585,72.5761,21695.0
2017-07-05 11:05:00,82.52,82.52,82.45,82.49,13233.0,72.5761,72.5761,72.5146,72.5497,13233.0
2017-07-05 11:10:00,82.5,82.62,82.49,82.61,13454.0,72.5585,72.6641,72.5497,72.6553,13454.0
2017-07-05 11:15:00,82.62,82.67,82.61,82.64,10973.0,72.6641,72.7081,72.6553,72.6817,10973.0
2017-07-05 11:20:00,82.64,82.66,82.59,82.63,14326.0,72.6817,72.6993,72.6377,72.6729,14326.0
2017-07-05 11:25:00,82.64,82.73,82.61,82.73,30289.0,72.6817,72.7608,72.6553,72.7608,30289.0
2017-07-05 11:30:00,82.71,82.73,82.69,82.7,40015.0,72.7432,72.7608,72.7256,72.7344,40015.0
2017-07-05 11:35:00,82.69,82.7,82.57,82.58,23129.0,72.7256,72.7344,72.6201,72.6289,23129.0
2017-07-05 11:40:00,82.58,82.58,82.43,82.44,15334.0,72.6289,72.6289,72.497,72.5058,15334.0
2017-07-05 11:45:00,82.45,82.56,82.44,82.56,9873.0,72.5146,72.6113,72.5058,72.6113,9873.0
2017-07-05 11:50:00,82.56,82.56,82.5,82.5,4922.0,72.6113,72.6113,72.5585,72.5585,4922.0
2017-07-05 11:55:00,82.5,82.5,82.34,82.39,14546.0,72.5585,72.5585,72.4178,72.4618,14546.0
2017-07-05 12:00:00,82.4,82.57,82.4,82.5,20115.0,72.4706,72.6201,72.4706,72.5585,20115.0
2017-07-05 12:05:00,82.5,82.52,82.4,82.42,21420.0,72.5585,72.5761,72.4706,72.4882,21420.0
2017-07-05 12:10:00,82.43,82.47,82.42,82.45,5341.0,72.497,72.5322,72.4882,72.5146,5341.0
2017-07-05 12:15:00,82.42,82.46,82.4,82.43,9422.0,72.4882,72.5234,72.4706,72.497,9422.0
2017-07-05 12:20:00,82.43,82.47,82.4,82.43,10314.0,72.497,72.5322,72.4706,72.497,10314.0
2017-07-05 12:25:00,82.41,82.45,82.35,82.38,15720.0,72.4794,72.5146,72.4266,72.453,15720.0
2017-07-05 12:30:00,82.38,82.44,82.36,82.4,6210.0,72.453,72.5058,72.4354,72.4706,6210.0
2017-07-05 12:35:00,82.43,82.51,82.43,82.44,8965.0,72.497,72.5673,72.497,72.5058,8965.0
2017-07-05 12:40:00,82.45,82.53,82.43,82.52,5602.0,72.5146,72.5849,72.497,72.5761,5602.0
2017-07-05 12:45:00,82.53,82.53,82.45,82.45,10549.0,72.5849,72.5849,72.5146,72.5146,10549.0
2017-07-05 12:50:00,82.45,82.47,82.44,82.44,5914.0,72.5146,72.5322,72.5058,72.5058,5914.0
2017-07-05 12:55:00,82.43,82.46,82.4,82.45,4041.0,72.497,72.5234,72.4706,72.5146,4041.0
2017-07-05 13:00:00,82.46,82.52,82.45,82.49,6023.0,72.5234,72.5761,72.5146,72.5497,6023.0
2017-07-05 13:05:00,82.51,82.57,82.5,82.57,48381.0,72.5673,72.6201,72.5585,72.6201,48381.0
2017-07-05 13:10:00,82.57,82.6,82.53,82.6,9109.0,72.6201,72.6465,72.5849,72.6465,9109.0
2017-07-05 13:15:00,82.6,82.65,82.59,82.6,15623.0,72.6465,72.6905,72.6377,72.6465,15623.0
2017-07-05 13:20:00,82.62,82.67,82.61,82.66,9149.0,72.6641,72.7081,72.6553,72.6993,9149.0
2017-07-05 13:25:00,82.65,82.67,82.59,82.62,11190.0,72.6905,72.7081,72.6377,72.6641,11190.0
2017-07-05 13:30:00,82.61,82.63,82.59,82.6,3931.0,72.6553,72.6729,72.6377,72.6465,3931.0
2017-07-05 13:35:00,82.61,82.64,82.55,82.55,8346.0,72.6553,72.6817,72.6025,72.6025,8346.0
2017-07-05 13:40:00,82.56,82.6,82.55,82.57,9195.0,72.6113,72.6465,72.6025,72.6201,9195.0
2017-07-05 13:45:00,82.57,82.6,82.54,82.57,9625.0,72.6201,72.6465,72.5937,72.6201,9625.0
2017-07-05 13:50:00,82.57,82.6,82.56,82.6,13152.0,72.6201,72.6465,72.6113,72.6465,13152.0
2017-07-05 13:55:00,82.6,82.66,82.59,82.63,20931.0,72.6465,72.6993,72.6377,72.6729,20931.0
2017-07-05 14:00:00,82.64,82.7,82.61,82.66,14536.0,72.6817,72.7344,72.6553,72.6993,14536.0
2017-07-05 14:05:00,82.66,82.69,82.53,82.58,10466.0,72.6993,72.7256,72.5849,72.6289,10466.0
2017-07-05 14:10:00,82.58,82.64,82.57,82.63,8522.0,72.6289,72.6817,72.6201,72.6729,8522.0
2017-07-05 14:15:00,82.63,82.64,82.55,82.56,8317.0,72.6729,72.6817,72.6025,72.6113,8317.0
2017-07-05 14:20:00,82.56,82.65,82.55,82.64,51353.0,72.6113,72.6905,72.6025,72.6817,51353.0
2017-07-05 14:25:00,82.64,82.69,82.63,82.69,16429.0,72.6817,72.7256,72.6729,72.7256,16429.0
2017-07-05 14:30:00,82.68,82.68,82.63,82.63,10400.0,72.7168,72.7168,72.6729,72.6729,10400.0
2017-07-05 14:35:00,82.65,82.72,82.63,82.68,9983.0,72.6905,72.752,72.6729,72.7168,9983.0
2017-07-05 14:40:00,82.69,82.71,82.62,82.64,21466.0,72.7256,72.7432,72.6641,72.6817,21466.0
2017-07-05 14:45:00,82.66,82.67,82.62,82.64,16470.0,72.6993,72.7081,72.6641,72.6817,16470.0
2017-07-05 14:50:00,82.65,82.66,82.6,82.6,7548.0,72.6905,72.6993,72.6465,72.6465,7548.0
2017-07-05 14:55:00,82.6,82.63,82.58,82.61,17260.0,72.6465,72.6729,72.6289,72.6553,17260.0
2017-07-05 15:00:00,82.61,82.73,82.61,82.71,23986.0,72.6553,72.7608,72.6553,72.7432,23986.0
2017-07-05 15:05:00,82.7,82.7,82.66,82.66,10539.0,72.7344,72.7344,72.6993,72.6993,10539.0
2017-07-05 15:10:00,82.67,82.7,82.65,82.7,10561.0,72.7081,72.7344,72.6905,72.7344,10561.0
2017-07-05 15:15:00,82.7,82.76,82.68,82.7,23546.0,72.7344,72.7872,72.7168,72.7344,23546.0
2017-07-05 15:20:00,82.7,82.71,82.67,82.68,11660.0,72.7344,72.7432,72.7081,72.7168,11660.0
2017-07-05 15:25:00,82.69,82.71,82.67,82.68,11047.0,72.7256,72.7432,72.7081,72.7168,11047.0
2017-07-05 15:30:00,82.68,82.7,82.67,82.68,17784.0,72.7168,72.7344,72.7081,72.7168,17784.0
2017-07-05 15:35:00,82.7,82.7,82.64,82.7,50927.0,72.7344,72.7344,72.6817,72.7344,50927.0
2017-07-05 15:40:00,82.69,82.7,82.67,82.68,18180.0,72.7256,72.7344,72.7081,72.7168,18180.0
2017-07-05 15:45:00,82.66,82.68,82.64,82.66,67189.0,72.6993,72.7168,72.6817,72.6993,67189.0
2017-07-05 15:50:00,82.66,82.68,82.65,82.66,42920.0,72.6993,72.7168,72.6905,72.6993,42920.0
2017-07-05 15:55:00,82.66,82.72,82.64,82.68,135170.0,72.6993,72.752,72.6817,72.7168,135170.0
2017-07-06 09:30:00,82.32,82.57,82.28,82.3,129598.0,72.4002,72.6201,72.3651,72.3826,129598.0
2017-07-06 09:35:00,82.22,82.26,82.02,82.07,11949.0,72.3123,72.3475,72.1364,72.1804,11949.0
2017-07-06 09:40:00,82.03,82.12,81.9,82.12,12212.0,72.1452,72.2243,72.0308,72.2243,12212.0
2017-07-06 09:45:00,82.15,82.18,81.99,81.99,4105.0,72.2507,72.2771,72.11,72.11,4105.0
2017-07-06 09:50:00,82.02,82.19,81.99,82.12,8273.0,72.1364,72.2859,72.11,72.2243,8273.0
2017-07-06 09:55:00,82.09,82.13,82.05,82.08,12360.0,72.1979,72.2331,72.1628,72.1892,12360.0
2017-07-06 10:00:00,82.09,82.13,82.0,82.06,17258.0,72.1979,72.2331,72.1188,72.1716,17258.0
2017-07-06 10:05:00,82.05,82.1,81.96,81.97,28247.0,72.1628,72.2067,72.0836,72.0924,28247.0
2017-07-06 10:10:00,81.97,82.0,81.9,81.91,47780.0,72.0924,72.1188,72.0308,72.0396,47780.0
2017-07-06 10:15:00,81.91,81.94,81.85,81.93,19477.0,72.0396,72.066,71.9869,72.0572,19477.0
2017-07-06 10:20:00,81.93,81.95,81.85,81.88,9441.0,72.0572,72.0748,71.9869,72.0133,9441.0
2017-07-06 10:25:00,81.87,81.97,81.87,81.89,11838.0,72.0045,72.0924,72.0045,72.022,11838.0
2017-07-06 10:30:00,81.88,81.88,81.81,81.85,12923.0,72.0133,72.0133,71.9517,71.9869,12923.0
2017-07-06 10:35:00,81.85,81.87,81.76,81.78,9395.0,71.9869,72.0045,71.9077,71.9253,9395.0
2017-07-06 10:40:00,81.78,81.85,81.77,81.81,13226.0,71.9253,71.9869,71.9165,71.9517,13226.0
2017-07-06 10:45:00,81.81,81.85,81.77,81.81,67297.0,71.9517,71.9869,71.9165,71.9517,67297.0
2017-07-06 10:50:00,81.81,81.86,81.81,81.84,9095.0,71.9517,71.9957,71.9517,71.9781,9095.0
2017-07-06 10:55:00,81.83,81.88,81.8,81.86,66090.0,71.9693,72.0133,71.9429,71.9957,66090.0
2017-07-06 11:00:00,81.87,81.87,81.77,81.79,20462.0,72.0045,72.0045,71.9165,71.9341,20462.0
2017-07-06 11:05:00,81.79,81.81,81.73,81.73,19348.0,71.9341,71.9517,71.8813,71.8813,19348.0
2017-07-06 11:10:00,81.72,81.74,81.64,81.68,12638.0,71.8725,71.8901,71.8022,71.8374,12638.0
2017-07-06 11:15:00,81.67,81.67,81.54,81.62,74126.0,71.8286,71.8286,71.7142,71.7846,74126.0
2017-07-06 11:20:00,81.62,81.69,81.57,81.57,15891.0,71.7846,71.8461,71.7406,71.7406,15891.0
2017-07-06 11:25:00,81.58,81.61,81.51,81.51,18053.0,71.7494,71.7758,71.6878,71.6878,18053.0
2017-07-06 11:30:00,81.51,81.64,81.51,81.64,24478.0,71.6878,71.8022,71.6878,71.8022,24478.0
2017-07-06 11:35:00,81.65,81.7,81.62,81.69,51684.0,71.811,71.8549,71.7846,71.8461,51684.0
2017-07-06 11:40:00,81.68,81.71,81.62,81.67,16447.0,71.8374,71.8637,71.7846,71.8286,16447.0
2017-07-06 11:45:00,81.68,81.68,81.59,81.6,10269.0,71.8374,71.8374,71.7582,71.767,10269.0
2017-07-06 11:50:00,81.6,81.72,81.6,81.7,13124.0,71.767,71.8725,71.767,71.8549,13124.0
2017-07-06 11:55:00,81.7,81.71,81.61,81.62,9727.0,71.8549,71.8637,71.7758,71.7846,9727.0
2017-07-06 12:00:00,81.63,81.71,81.63,81.68,23971.0,71.7934,71.8637,71.7934,71.8374,23971.0
2017-07-06 12:05:00,81.69,81.72,81.69,81.69,11538.0,71.8461,71.8725,71.8461,71.8461,11538.0
2017-07-06 12:10:00,81.69,81.69,81.62,81.66,13612.0,71.8461,71.8461,71.7846,71.8198,13612.0
2017-07-06 12:15:00,81.65,81.66,81.6,81.63,16223.0,71.811,71.8198,71.767,71.7934,16223.0
2017-07-06 12:20:00,81.63,81.65,81.61,81.64,12900.0,71.7934,71.811,71.7758,71.8022,12900.0
2017-07-06 12:25:00,81.63,81.68,81.62,81.66,20937.0,71.7934,71.8374,71.7846,71.8198,20937.0
2017-07-06 12:30:00,81.66,81.7,81.66,81.68,13467.0,71.8198,71.8549,71.8198,71.8374,13467.0
2017-07-06 12:35:00,81.67,81.73,81.66,81.69,10132.0,71.8286,71.8813,71.8198,71.8461,10132.0
2017-07-06 12:40:00,81.69,81.72,81.67,81.72,7783.0,71.8461,71.8725,71.8286,71.8725,7783.0
2017-07-06 12:45:00,81.73,81.73,81.69,81.7,8730.0,71.8813,71.8813,71.8461,71.8549,8730.0
2017-07-06 12:50:00,81.68,81.68,81.62,81.63,8588.0,71.8374,71.8374,71.7846,71.7934,8588.0
2017-07-06 12:55:00,81.63,81.66,81.61,81.64,7224.0,71.7934,71.8198,71.7758,71.8022,7224.0
2017-07-06 13:00:00,81.65,81.7,81.64,81.7,13657.0,71.811,71.8549,71.8022,71.8549,13657.0
2017-07-06 13:05:00,81.7,81.72,81.7,81.72,8911.0,71.8549,71.8725,71.8549,71.8725,8911.0
2017-07-06 13:10:00,81.71,81.72,81.7,81.71,7008.0,71.8637,71.8725,71.8549,71.8637,7008.0
2017-07-06 13:15:00,81.7,81.8,81.69,81.78,9387.0,71.8549,71.9429,71.8461,71.9253,9387.0
2017-07-06 13:20:00,81.79,81.81,81.74,81.78,7582.0,71.9341,71.9517,71.8901,71.9253,7582.0
2017-07-06 13:25:00,81.8,81.8,81.74,81.74,11310.0,71.9429,71.9429,71.8901,71.8901,11310.0
2017-07-06 13:30:00,81.75,81.75,81.69,81.71,12086.0,71.8989,71.8989,71.8461,71.8637,12086.0
2017-07-06 13:35:00,81.73,81.74,81.71,81.73,7980.0,71.8813,71.8901,71.8637,71.8813,7980.0
2017-07-06 13:40:00,81.73,81.74,81.68,81.7,9815.0,71.8813,71.8901,71.8374,71.8549,9815.0
2017-07-06 13:45:00,81.7,81.72,81.69,81.71,8590.0,71.8549,71.8725,71.8461,71.8637,8590.0
2017-07-06 13:50:00,81.7,81.71,81.64,81.67,12985.0,71.8549,71.8637,71.8022,71.8286,12985.0
2017-07-06 13:55:00,81.66,81.67,81.65,81.65,10092.0,71.8198,71.8286,71.811,71.811,10092.0
2017-07-06 14:00:00,81.63,81.68,81.63,81.68,14527.0,71.7934,71.8374,71.7934,71.8374,14527.0
2017-07-06 14:05:00,81.67,81.68,81.64,81.66,71510.0,71.8286,71.8374,71.8022,71.8198,71510.0
2017-07-06 14:10:00,81.66,81.68,81.47,81.5,124032.0,71.8198,71.8374,71.6527,71.679,124032.0
2017-07-06 14:15:00,81.48,81.49,81.41,81.43,29428.0,71.6615,71.6702,71.5999,71.6175,29428.0
2017-07-06 14:20:00,81.44,81.46,81.41,81.42,10104.0,71.6263,71.6439,71.5999,71.6087,10104.0
2017-07-06 14:25:00,81.43,81.46,81.41,81.41,10992.0,71.6175,71.6439,71.5999,71.5999,10992.0
2017-07-06 14:30:00,81.41,81.43,81.37,81.42,17832.0,71.5999,71.6175,71.5647,71.6087,17832.0
2017-07-06 14:35:00,81.43,81.43,81.37,81.41,14603.0,71.6175,71.6175,71.5647,71.5999,14603.0
2017-07-06 14:40:00,81.42,81.47,81.39,81.46,15933.0,71.6087,71.6527,71.5823,71.6439,15933.0
2017-07-06 14:45:00,81.46,81.5,81.44,81.5,15855.0,71.6439,71.679,71.6263,71.679,15855.0
2017-07-06 14:50:00,81.5,81.54,81.48,81.53,8646.0,71.679,71.7142,71.6615,71.7054,8646.0
2017-07-06 14:55:00,81.53,81.56,81.5,81.51,14012.0,71.7054,71.7318,71.679,71.6878,14012.0
2017-07-06 15:00:00,81.51,81.56,81.5,81.51,17632.0,71.6878,71.7318,71.679,71.6878,17632.0
2017-07-06 15:05:00,81.52,81.54,81.47,81.53,23513.0,71.6966,71.7142,71.6527,71.7054,23513.0
2017-07-06 15:10:00,81.52,81.53,81.5,81.5,13655.0,71.6966,71.7054,71.679,71.679,13655.0
2017-07-06 15:15:00,81.5,81.59,81.5,81.56,18733.0,71.679,71.7582,71.679,71.7318,18733.0
2017-07-06 15:20:00,81.56,81.6,81.51,81.6,28245.0,71.7318,71.767,71.6878,71.767,28245.0
2017-07-06 15:25:00,81.59,81.6,81.47,81.47,24054.0,71.7582,71.767,71.6527,71.6527,24054.0
2017-07-06 15:30:00,81.48,81.49,81.41,81.45,22618.0,71.6615,71.6702,71.5999,71.6351,22618.0
2017-07-06 15:35:00,81.46,81.5,81.42,81.48,46568.0,71.6439,71.679,71.6087,71.6615,46568.0
2017-07-06 15:40:00,81.48,81.48,81.41,81.42,39529.0,71.6615,71.6615,71.5999,71.6087,39529.0
2017-07-06 15:45:00,81.42,81.48,81.41,81.45,123931.0,71.6087,71.6615,71.5999,71.6351,123931.0
2017-07-06 15:50:00,81.44,81.52,81.44,81.49,64626.0,71.6263,71.6966,71.6263,71.6702,64626.0
2017-07-06 15:55:00,81.5,81.7,81.48,81.65,614457.0,71.679,71.8549,71.6615,71.811,614457.0
2017-07-07 09:30:00,81.62,81.8,81.6,81.67,50863.0,71.7846,71.9429,71.767,71.8286,50863.0
2017-07-07 09:35:00,81.7,81.79,81.62,81.71,6326.0,71.8549,71.9341,71.7846,71.8637,6326.0
2017-07-07 09:40:00,81.71,81.78,81.66,81.67,4845.0,71.8637,71.9253,71.8198,71.8286,4845.0
2017-07-07 09:45:00,81.67,81.67,81.55,81.55,9480.0,71.8286,71.8286,71.723,71.723,9480.0
2017-07-07 09:50:00,81.58,81.75,81.58,81.75,17908.0,71.7494,71.8989,71.7494,71.8989,17908.0
2017-07-07 09:55:00,81.75,81.76,81.61,81.61,5951.0,71.8989,71.9077,71.7758,71.7758,5951.0
2017-07-07 10:00:00,81.61,81.62,81.53,81.58,11444.0,71.7758,71.7846,71.7054,71.7494,11444.0
2017-07-07 10:05:00,81.59,81.59,81.46,81.46,6637.0,71.7582,71.7582,71.6439,71.6439,6637.0
2017-07-07 10:10:00,81.43,81.64,81.43,81.62,22269.0,71.6175,71.8022,71.6175,71.7846,22269.0
2017-07-07 10:15:00,81.61,81.62,81.57,81.59,6576.0,71.7758,71.7846,71.7406,71.7582,6576.0
2017-07-07 10:20:00,81.6,81.74,81.57,81.69,9942.0,71.767,71.8901,71.7406,71.8461,9942.0
2017-07-07 10:25:00,81.68,81.76,81.59,81.75,9228.0,71.8374,71.9077,71.7582,71.8989,9228.0
2017-07-07 10:30:00,81.77,81.82,81.75,81.8,8450.0,71.9165,71.9605,71.8989,71.9429,8450.0
2017-07-07 10:35:00,81.79,81.95,81.77,81.87,24955.0,71.9341,72.0748,71.9165,72.0045,24955.0
2017-07-07 10:40:00,81.89,81.91,81.78,81.81,29280.0,72.022,72.0396,71.9253,71.9517,29280.0
2017-07-07 10:45:00,81.81,81.83,81.79,81.79,9510.0,71.9517,71.9693,71.9341,71.9341,9510.0
2017-07-07 10:50:00,81.79,81.81,81.77,81.79,6084.0,71.9341,71.9517,71.9165,71.9341,6084.0
2017-07-07 10:55:00,81.77,81.86,81.77,81.83,6985.0,71.9165,71.9957,71.9165,71.9693,6985.0
2017-07-07 11:00:00,81.83,81.88,81.76,81.87,16168.0,71.9693,72.0133,71.9077,72.0045,16168.0
2017-07-07 11:05:00,81.88,81.91,81.87,81.9,7535.0,72.0133,72.0396,72.0045,72.0308,7535.0
2017-07-07 11:10:00,81.9,81.98,81.9,81.92,13474.0,72.0308,72.1012,72.0308,72.0484,13474.0
2017-07-07 11:15:00,81.93,81.96,81.91,81.94,7451.0,72.0572,72.0836,72.0396,72.066,7451.0
2017-07-07 11:20:00,81.93,81.99,81.9,81.92,11773.0,72.0572,72.11,72.0308,72.0484,11773.0
2017-07-07 11:25:00,81.89,82.04,81.88,81.99,31655.0,72.022,72.154,72.0133,72.11,31655.0
2017-07-07 11:30:00,81.98,82.11,81.98,82.09,20986.0,72.1012,72.2155,72.1012,72.1979,20986.0
2017-07-07 11:35:00,82.09,82.19,82.05,82.09,15071.0,72.1979,72.2859,72.1628,72.1979,15071.0
2017-07-07 11:40:00,82.09,82.16,82.09,82.1,12894.0,72.1979,72.2595,72.1979,72.2067,12894.0
2017-07-07 11:45:00,82.11,82.15,82.05,82.09,8476.0,72.2155,72.2507,72.1628,72.1979,8476.0
2017-07-07 11:50:00,82.1,82.1,82.06,82.08,8513.0,72.2067,72.2067,72.1716,72.1892,8513.0
2017-07-07 11:55:00,82.07,82.12,82.06,82.09,9486.0,72.1804,72.2243,72.1716,72.1979,9486.0
2017-07-07 12:00:00,82.1,82.16,82.1,82.15,8998.0,72.2067,72.2595,72.2067,72.2507,8998.0
2017-07-07 12:05:00,82.15,82.21,82.14,82.15,17742.0,72.2507,72.3035,72.2419,72.2507,17742.0
2017-07-07 12:10:00,82.15,82.19,82.11,82.19,12600.0,72.2507,72.2859,72.2155,72.2859,12600.0
2017-07-07 12:15:00,82.2,82.2,82.14,82.17,4388.0,72.2947,72.2947,72.2419,72.2683,4388.0
2017-07-07 12:20:00,82.17,82.21,82.15,82.2,8078.0,72.2683,72.3035,72.2507,72.2947,8078.0
2017-07-07 12:25:00,82.2,82.21,82.12,82.15,7281.0,72.2947,72.3035,72.2243,72.2507,7281.0
2017-07-07 12:30:00,82.14,82.17,82.1,82.1,8054.0,72.2419,72.2683,72.2067,72.2067,8054.0
2017-07-07 12:35:00,82.12,82.16,82.11,82.15,8498.0,72.2243,72.2595,72.2155,72.2507,8498.0
2017-07-07 12:40:00,82.15,82.18,82.15,82.16,8694.0,72.2507,72.2771,72.2507,72.2595,8694.0
2017-07-07 12:45:00,82.14,82.21,82.12,82.21,13595.0,72.2419,72.3035,72.2243,72.3035,13595.0
2017-07-07 12:50:00,82.21,82.26,82.19,82.25,11899.0,72.3035,72.3475,72.2859,72.3387,11899.0
2017-07-07 12:55:00,82.24,82.25,82.16,82.2,19279.0,72.3299,72.3387,72.2595,72.2947,19279.0
2017-07-07 13:00:00,82.2,82.25,82.18,82.2,6900.0,72.2947,72.3387,72.2771,72.2947,6900.0
2017-07-07 13:05:00,82.19,82.2,82.14,82.15,13335.0,72.2859,72.2947,72.2419,72.2507,13335.0
2017-07-07 13:10:00,82.14,82.18,82.12,82.13,14731.0,72.2419,72.2771,72.2243,72.2331,14731.0
2017-07-07 13:15:00,82.12,82.18,82.11,82.16,12352.0,72.2243,72.2771,72.2155,72.2595,12352.0
2017-07-07 13:20:00,82.17,82.17,82.14,82.16,13250.0,72.2683,72.2683,72.2419,72.2595,13250.0
2017-07-07 13:25:00,82.16,82.17,82.09,82.1,51108.0,72.2595,72.2683,72.1979,72.2067,51108.0
2017-07-07 13:30:00,82.11,82.16,82.09,82.12,23314.0,72.2155,72.2595,72.1979,72.2243,23314.0
2017-07-07 13:35:00,82.12,82.15,82.11,82.13,18322.0,72.2243,72.2507,72.2155,72.2331,18322.0
2017-07-07 13:40:00,82.13,82.13,82.08,82.08,15228.0,72.2331,72.2331,72.1892,72.1892,15228.0
2017-07-07 13:45:00,82.09,82.09,82.02,82.06,14802.0,72.1979,72.1979,72.1364,72.1716,14802.0
2017-07-07 13:50:00,82.06,82.09,82.03,82.07,15546.0,72.1716,72.1979,72.1452,72.1804,15546.0
2017-07-07 13:55:00,82.07,82.11,82.05,82.09,13045.0,72.1804,72.2155,72.1628,72.1979,13045.0
2017-07-07 14:00:00,82.1,82.18,82.08,82.18,12979.0,72.2067,72.2771,72.1892,72.2771,12979.0
2017-07-07 14:05:00,82.18,82.23,82.16,82.19,13027.0,72.2771,72.3211,72.2595,72.2859,13027.0
2017-07-07 14:10:00,82.19,82.21,82.19,82.2,9361.0,72.2859,72.3035,72.2859,72.2947,9361.0
2017-07-07 14:15:00,82.22,82.27,82.21,82.27,12066.0,72.3123,72.3563,72.3035,72.3563,12066.0
2017-07-07 14:20:00,82.27,82.27,82.23,82.25,10114.0,72.3563,72.3563,72.3211,72.3387,10114.0
2017-07-07 14:25:00,82.26,82.27,82.24,82.26,7606.0,72.3475,72.3563,72.3299,72.3475,7606.0
2017-07-07 14:30:00,82.26,82.29,82.26,82.27,10658.0,72.3475,72.3738,72.3475,72.3563,10658.0
2017-07-07 14:35:00,82.27,82.3,82.26,82.26,6670.0,72.3563,72.3826,72.3475,72.3475,6670.0
2017-07-07 14:40:00,82.27,82.31,82.27,82.3,7702.0,72.3563,72.3914,72.3563,72.3826,7702.0
2017-07-07 14:45:00,82.3,82.33,82.26,82.28,16378.0,72.3826,72.409,72.3475,72.3651,16378.0
2017-07-07 14:50:00,82.27,82.29,82.2,82.21,9545.0,72.3563,72.3738,72.2947,72.3035,9545.0
2017-07-07 14:55:00,82.2,82.24,82.18,82.21,20354.0,72.2947,72.3299,72.2771,72.3035,20354.0
2017-07-07 15:00:00,82.22,82.22,82.18,82.19,10795.0,72.3123,72.3123,72.2771,72.2859,10795.0
2017-07-07 15:05:00,82.19,82.22,82.18,82.2,19191.0,72.2859,72.3123,72.2771,72.2947,19191.0
2017-07-07 15:10:00,82.19,82.2,82.16,82.19,10403.0,72.2859,72.2947,72.2595,72.2859,10403.0
2017-07-07 15:15:00,82.2,82.22,82.18,82.2,12052.0,72.2947,72.3123,72.2771,72.2947,12052.0
2017-07-07 15:20:00,82.2,82.27,82.18,82.24,20112.0,72.2947,72.3563,72.2771,72.3299,20112.0
2017-07-07 15:25:00,82.23,82.25,82.21,82.24,16901.0,72.3211,72.3387,72.3035,72.3299,16901.0
2017-07-07 15:30:00,82.23,82.28,82.22,82.28,16872.0,72.3211,72.3651,72.3123,72.3651,16872.0
2017-07-07 15:35:00,82.28,82.28,82.21,82.21,11927.0,72.3651,72.3651,72.3035,72.3035,11927.0
2017-07-07 15:40:00,82.22,82.25,82.2,82.23,32780.0,72.3123,72.3387,72.2947,72.3211,32780.0
2017-07-07 15:45:00,82.24,82.31,82.24,82.28,29231.0,72.3299,72.3914,72.3299,72.3651,29231.0
2017-07-07 15:50:00,82.28,82.34,82.27,82.33,59473.0,72.3651,72.4178,72.3563,72.409,59473.0
2017-07-07 15:55:00,82.33,82.35,82.25,82.28,109337.0,72.409,72.4266,72.3387,72.3651,109337.0
2017-07-10 09:30:00,82.33,82.33,81.89,81.89,35600.0,72.409,72.409,72.022,72.022,35600.0
2017-07-10 09:35:00,81.92,82.09,81.92,82.03,36747.0,72.0484,72.1979,72.0484,72.1452,36747.0
2017-07-10 09:40:00,82.06,82.27,82.06,82.17,12046.0,72.1716,72.3563,72.1716,72.2683,12046.0
2017-07-10 09:45:00,82.15,82.32,82.14,82.21,32238.0,72.2507,72.4002,72.2419,72.3035,32238.0
2017-07-10 09:50:00,82.17,82.18,82.09,82.11,10330.0,72.2683,72.2771,72.1979,72.2155,10330.0
2017-07-10 09:55:00,82.12,82.2,82.0,82.05,13627.0,72.2243,72.2947,72.1188,72.1628,13627.0
2017-07-10 10:00:00,82.03,82.06,82.0,82.03,16534.0,72.1452,72.1716,72.1188,72.1452,16534.0
2017-07-10 10:05:00,82.03,82.12,82.01,82.05,24843.0,72.1452,72.2243,72.1276,72.1628,24843.0
2017-07-10 10:10:00,82.04,82.12,82.03,82.03,13113.0,72.154,72.2243,72.1452,72.1452,13113.0
2017-07-10 10:15:00,82.02,82.12,82.01,82.05,11655.0,72.1364,72.2243,72.1276,72.1628,11655.0
2017-07-10 10:20:00,82.05,82.17,82.03,82.17,102384.0,72.1628,72.2683,72.1452,72.2683,102384.0
2017-07-10 10:25:00,82.16,82.18,82.14,82.15,28755.0,72.2595,72.2771,72.2419,72.2507,28755.0
2017-07-10 10:30:00,82.15,82.15,82.08,82.13,17709.0,72.2507,72.2507,72.1892,72.2331,17709.0
2017-07-10 10:35:00,82.12,82.12,81.9,81.96,108143.0,72.2243,72.2243,72.0308,72.0836,108143.0
2017-07-10 10:40:00,81.93,81.95,81.91,81.94,10771.0,72.0572,72.0748,72.0396,72.066,10771.0
2017-07-10 10:45:00,81.94,82.02,81.93,82.0,17291.0,72.066,72.1364,72.0572,72.1188,17291.0
2017-07-10 10:50:00,82.0,82.03,81.99,82.02,10110.0,72.1188,72.1452,72.11,72.1364,10110.0
2017-07-10 10:55:00,82.02,82.03,81.96,82.0,10597.0,72.1364,72.1452,72.0836,72.1188,10597.0
2017-07-10 11:00:00,82.0,82.02,81.92,81.99,27352.0,72.1188,72.1364,72.0484,72.11,27352.0
2017-07-10 11:05:00,81.98,82.09,81.98,82.09,12824.0,72.1012,72.1979,72.1012,72.1979,12824.0
2017-07-10 11:10:00,82.1,82.14,82.09,82.12,62501.0,72.2067,72.2419,72.1979,72.2243,62501.0
2017-07-10 11:15:00,82.12,82.18,82.1,82.18,16990.0,72.2243,72.2771,72.2067,72.2771,16990.0
2017-07-10 11:20:00,82.18,82.25,82.18,82.23,12084.0,72.2771,72.3387,72.2771,72.3211,12084.0
2017-07-10 11:25:00,82.24,82.27,82.2,82.22,10849.0,72.3299,72.3563,72.2947,72.3123,10849.0
2017-07-10 11:30:00,82.22,82.23,82.2,82.2,8345.0,72.3123,72.3211,72.2947,72.2947,8345.0
2017-07-10 11:35:00,82.21,82.23,82.2,82.21,6248.0,72.3035,72.3211,72.2947,72.3035,6248.0
2017-07-10 11:40:00,82.22,82.26,82.2,82.24,8829.0,72.3123,72.3475,72.2947,72.3299,8829.0
2017-07-10 11:45:00,82.26,82.31,82.23,82.28,8329.0,72.3475,72.3914,72.3211,72.3651,8329.0
2017-07-10 11:50:00,82.26,82.41,82.25,82.4,18320.0,72.3475,72.4794,72.3387,72.4706,18320.0
2017-07-10 11:55:00,82.4,82.41,82.38,82.41,6550.0,72.4706,72.4794,72.453,72.4794,6550.0
2017-07-10 12:00:00,82.41,82.5,82.4,82.49,161824.0,72.4794,72.5585,72.4706,72.5497,161824.0
2017-07-10 12:05:00,82.5,82.57,82.5,82.52,18437.0,72.5585,72.6201,72.5585,72.5761,18437.0
2017-07-10 12:10:00,82.52,82.53,82.45,82.48,15490.0,72.5761,72.5849,72.5146,72.541,15490.0
2017-07-10 12:15:00,82.5,82.51,82.44,82.47,13510.0,72.5585,72.5673,72.5058,72.5322,13510.0
2017-07-10 12:20:00,82.47,82.48,82.42,82.44,5247.0,72.5322,72.541,72.4882,72.5058,5247.0
2017-07-10 12:25:00,82.45,82.45,82.4,82.41,9872.0,72.5146,72.5146,72.4706,72.4794,9872.0
2017-07-10 12:30:00,82.4,82.41,82.36,82.37,10762.0,72.4706,72.4794,72.4354,72.4442,10762.0
2017-07-10 12:35:00,82.36,82.36,82.29,82.34,13428.0,72.4354,72.4354,72.3738,72.4178,13428.0
2017-07-10 12:40:00,82.34,82.38,82.32,82.36,21459.0,72.4178,72.453,72.4002,72.4354,21459.0
2017-07-10 12:45:00,82.33,82.4,82.33,82.39,7367.0,72.409,72.4706,72.409,72.4618,7367.0
2017-07-10 12:50:00,82.39,82.41,82.38,82.38,11808.0,72.4618,72.4794,72.453,72.453,11808.0
2017-07-10 12:55:00,82.38,82.41,82.37,82.4,11023.0,72.453,72.4794,72.4442,72.4706,11023.0
2017-07-10 13:00:00,82.39,82.39,82.35,82.37,8266.0,72.4618,72.4618,72.4266,72.4442,8266.0
2017-07-10 13:05:00,82.36,82.36,82.33,82.33,7277.0,72.4354,72.4354,72.409,72.409,7277.0
2017-07-10 13:10:00,82.35,82.36,82.29,82.29,4797.0,72.4266,72.4354,72.3738,72.3738,4797.0
2017-07-10 13:15:00,82.29,82.35,82.29,82.33,6726.0,72.3738,72.4266,72.3738,72.409,6726.0
2017-07-10 13:20:00,82.34,82.39,82.33,82.38,9651.0,72.4178,72.4618,72.409,72.453,9651.0
2017-07-10 13:25:00,82.37,82.37,82.34,82.36,7258.0,72.4442,72.4442,72.4178,72.4354,7258.0
2017-07-10 13:30:00,82.35,82.36,82.34,82.36,6453.0,72.4266,72.4354,72.4178,72.4354,6453.0
2017-07-10 13:35:00,82.36,82.37,82.34,82.35,8831.0,72.4354,72.4442,72.4178,72.4266,8831.0
2017-07-10 13:40:00,82.35,82.36,82.29,82.3,19918.0,72.4266,72.4354,72.3738,72.3826,19918.0
2017-07-10 13:45:00,82.31,82.31,82.22,82.23,20107.0,72.3914,72.3914,72.3123,72.3211,20107.0
2017-07-10 13:50:00,82.23,82.23,82.16,82.17,12747.0,72.3211,72.3211,72.2595,72.2683,12747.0
2017-07-10 13:55:00,82.17,82.17,82.12,82.13,9914.0,72.2683,72.2683,72.2243,72.2331,9914.0
2017-07-10 14:00:00,82.13,82.17,82.13,82.13,14568.0,72.2331,72.2683,72.2331,72.2331,14568.0
2017-07-10 14:05:00,82.13,82.14,82.07,82.09,15097.0,72.2331,72.2419,72.1804,72.1979,15097.0
2017-07-10 14:10:00,82.09,82.13,82.07,82.08,31431.0,72.1979,72.2331,72.1804,72.1892,31431.0
2017-07-10 14:15:00,82.08,82.13,82.06,82.08,30309.0,72.1892,72.2331,72.1716,72.1892,30309.0
2017-07-10 14:20:00,82.07,82.12,82.02,82.06,30430.0,72.1804,72.2243,72.1364,72.1716,30430.0
2017-07-10 14:25:00,82.05,82.16,82.05,82.11,26356.0,72.1628,72.2595,72.1628,72.2155,26356.0
2017-07-10 14:30:00,82.1,82.2,82.07,82.15,54625.0,72.2067,72.2947,72.1804,72.2507,54625.0
2017-07-10 14:35:00,82.15,82.19,82.08,82.1,63592.0,72.2507,72.2859,72.1892,72.2067,63592.0
2017-07-10 14:40:00,82.13,82.22,82.13,82.2,31812.0,72.2331,72.3123,72.2331,72.2947,31812.0
2017-07-10 14:45:00,82.21,82.26,82.19,82.26,9690.0,72.3035,72.3475,72.2859,72.3475,9690.0
2017-07-10 14:50:00,82.26,82.31,82.25,82.27,15910.0,72.3475,72.3914,72.3387,72.3563,15910.0
2017-07-10 14:55:00,82.27,82.31,82.24,82.27,19486.0,72.3563,72.3914,72.3299,72.3563,19486.0
2017-07-10 15:00:00,82.27,82.33,82.26,82.32,24437.0,72.3563,72.409,72.3475,72.4002,24437.0
2017-07-10 15:05:00,82.32,82.34,82.27,82.33,14777.0,72.4002,72.4178,72.3563,72.409,14777.0
2017-07-10 15:10:00,82.32,82.37,82.31,82.34,11229.0,72.4002,72.4442,72.3914,72.4178,11229.0
2017-07-10 15:15:00,82.34,82.35,82.32,82.35,17694.0,72.4178,72.4266,72.4002,72.4266,17694.0
2017-07-10 15:20:00,82.34,82.42,82.33,82.4,35289.0,72.4178,72.4882,72.409,72.4706,35289.0
2017-07-10 15:25:00,82.39,82.4,82.37,82.38,14705.0,72.4618,72.4706,72.4442,72.453,14705.0
2017-07-10 15:30:00,82.38,82.42,82.37,82.41,34756.0,72.453,72.4882,72.4442,72.4794,34756.0
2017-07-10 15:35:00,82.4,82.42,82.4,82.41,22284.0,72.4706,72.4882,72.4706,72.4794,22284.0
2017-07-10 15:40:00,82.4,82.44,82.37,82.38,20585.0,72.4706,72.5058,72.4442,72.453,20585.0
2017-07-10 15:45:00,82.37,82.39,82.34,82.37,39141.0,72.4442,72.4618,72.4178,72.4442,39141.0
2017-07-10 15:50:00,82.36,82.38,82.31,82.32,27702.0,72.4354,72.453,72.3914,72.4002,27702.0
2017-07-10 15:55:00,82.31,82.32,82.26,82.31,77326.0,72.3914,72.4002,72.3475,72.3914,77326.0
2017-07-11 09:30:00,82.39,82.84,82.28,82.67,64683.0,72.4618,72.8576,72.3651,72.7081,64683.0
2017-07-11 09:35:00,82.62,82.62,82.44,82.57,15119.0,72.6641,72.6641,72.5058,72.6201,15119.0
2017-07-11 09:40:00,82.52,82.52,82.35,82.47,16545.0,72.5761,72.5761,72.4266,72.5322,16545.0
2017-07-11 09:45:00,82.39,82.4,82.23,82.27,10968.0,72.4618,72.4706,72.3211,72.3563,10968.0
2017-07-11 09:50:00,82.28,82.38,82.1,82.13,15879.0,72.3651,72.453,72.2067,72.2331,15879.0
2017-07-11 09:55:00,82.13,82.13,82.01,82.09,28352.0,72.2331,72.2331,72.1276,72.1979,28352.0
2017-07-11 10:00:00,82.08,82.12,82.03,82.05,10416.0,72.1892,72.2243,72.1452,72.1628,10416.0
2017-07-11 10:05:00,82.05,82.12,82.01,82.06,9744.0,72.1628,72.2243,72.1276,72.1716,9744.0
2017-07-11 10:10:00,82.09,82.17,82.03,82.15,16612.0,72.1979,72.2683,72.1452,72.2507,16612.0
2017-07-11 10:15:00,82.17,82.25,82.1,82.24,17488.0,72.2683,72.3387,72.2067,72.3299,17488.0
2017-07-11 10:20:00,82.25,82.25,82.11,82.15,86977.0,72.3387,72.3387,72.2155,72.2507,86977.0
2017-07-11 10:25:00,82.18,82.26,82.16,82.26,15191.0,72.2771,72.3475,72.2595,72.3475,15191.0
2017-07-11 10:30:00,82.27,82.42,82.27,82.39,19412.0,72.3563,72.4882,72.3563,72.4618,19412.0
2017-07-11 10:35:00,82.39,82.42,82.34,82.34,41508.0,72.4618,72.4882,72.4178,72.4178,41508.0
2017-07-11 10:40:00,82.33,82.34,82.23,82.26,12456.0,72.409,72.4178,72.3211,72.3475,12456.0
2017-07-11 10:45:00,82.24,82.25,82.18,82.22,15841.0,72.3299,72.3387,72.2771,72.3123,15841.0
2017-07-11 10:50:00,82.22,82.26,82.2,82.25,19319.0,72.3123,72.3475,72.2947,72.3387,19319.0
2017-07-11 10:55:00,82.25,82.32,82.22,82.23,11050.0,72.3387,72.4002,72.3123,72.3211,11050.0
2017-07-11 11:00:00,82.22,82.27,82.21,82.26,18354.0,72.3123,72.3563,72.3035,72.3475,18354.0
2017-07-11 11:05:00,82.26,82.26,82.21,82.21,7296.0,72.3475,72.3475,72.3035,72.3035,7296.0
2017-07-11 11:10:00,82.21,82.24,82.2,82.21,21307.0,72.3035,72.3299,72.2947,72.3035,21307.0
2017-07-11 11:15:00,82.21,82.23,82.11,82.14,58113.0,72.3035,72.3211,72.2155,72.2419,58113.0
2017-07-11 11:20:00,82.13,82.16,82.04,82.09,62453.0,72.2331,72.2595,72.154,72.1979,62453.0
2017-07-11 11:25:00,82.08,82.08,81.88,82.0,47125.0,72.1892,72.1892,72.0133,72.1188,47125.0
2017-07-11 11:30:00,82.01,82.08,81.98,82.04,18950.0,72.1276,72.1892,72.1012,72.154,18950.0
2017-07-11 11:35:00,82.04,82.1,82.02,82.04,26442.0,72.154,72.2067,72.1364,72.154,26442.0
2017-07-11 11:40:00,82.04,82.08,82.0,82.05,37627.0,72.154,72.1892,72.1188,72.1628,37627.0
2017-07-11 11:45:00,82.07,82.07,82.0,82.05,12065.0,72.1804,72.1804,72.1188,72.1628,12065.0
2017-07-11 11:50:00,82.07,82.18,82.05,82.18,6709.0,72.1804,72.2771,72.1628,72.2771,6709.0
2017-07-11 11:55:00,82.17,82.18,82.09,82.16,20240.0,72.2683,72.2771,72.1979,72.2595,20240.0
2017-07-11 12:00:00,82.14,82.16,82.13,82.15,29051.0,72.2419,72.2595,72.2331,72.2507,29051.0
2017-07-11 12:05:00,82.15,82.17,82.14,82.15,51094.0,72.2507,72.2683,72.2419,72.2507,51094.0
2017-07-11 12:10:00,82.15,82.16,82.04,82.07,21056.0,72.2507,72.2595,72.154,72.1804,21056.0
2017-07-11 12:15:00,82.07,82.1,82.05,82.06,15203.0,72.1804,72.2067,72.1628,72.1716,15203.0
2017-07-11 12:20:00,82.06,82.11,82.06,82.07,12476.0,72.1716,72.2155,72.1716,72.1804,12476.0
2017-07-11 12:25:00,82.06,82.15,82.06,82.14,122730.0,72.1716,72.2507,72.1716,72.2419,122730.0
2017-07-11 12:30:00,82.14,82.18,82.13,82.16,13308.0,72.2419,72.2771,72.2331,72.2595,13308.0
2017-07-11 12:35:00,82.15,82.16,82.14,82.15,15226.0,72.2507,72.2595,72.2419,72.2507,15226.0
2017-07-11 12:40:00,82.16,82.19,82.14,82.19,14541.0,72.2595,72.2859,72.2419,72.2859,14541.0
2017-07-11 12:45:00,82.2,82.22,82.16,82.17,5520.0,72.2947,72.3123,72.2595,72.2683,5520.0
2017-07-11 12:50:00,82.17,82.25,82.16,82.22,8100.0,72.2683,72.3387,72.2595,72.3123,8100.0
2017-07-11 12:55:00,82.22,82.32,82.22,82.3,31731.0,72.3123,72.4002,72.3123,72.3826,31731.0
2017-07-11 13:00:00,82.29,82.33,82.29,82.3,29549.0,72.3738,72.409,72.3738,72.3826,29549.0
2017-07-11 13:05:00,82.3,82.31,82.27,82.3,48225.0,72.3826,72.3914,72.3563,72.3826,48225.0
2017-07-11 13:10:00,82.3,82.3,82.27,82.28,20810.0,72.3826,72.3826,72.3563,72.3651,20810.0
2017-07-11 13:15:00,82.29,82.3,82.16,82.16,23280.0,72.3738,72.3826,72.2595,72.2595,23280.0
2017-07-11 13:20:00,82.16,82.22,82.15,82.2,30355.0,72.2595,72.3123,72.2507,72.2947,30355.0
2017-07-11 13:25:00,82.19,82.22,82.19,82.2,32148.0,72.2859,72.3123,72.2859,72.2947,32148.0
2017-07-11 13:30:00,82.2,82.29,82.19,82.2,49917.0,72.2947,72.3738,72.2859,72.2947,49917.0
2017-07-11 13:35:00,82.2,82.22,82.19,82.22,18576.0,72.2947,72.3123,72.2859,72.3123,18576.0
2017-07-11 13:40:00,82.21,82.3,82.15,82.28,20997.0,72.3035,72.3826,72.2507,72.3651,20997.0
2017-07-11 13:45:00,82.27,82.29,82.24,82.28,15805.0,72.3563,72.3738,72.3299,72.3651,15805.0
2017-07-11 13:50:00,82.27,82.27,82.2,82.23,12794.0,72.3563,72.3563,72.2947,72.3211,12794.0
2017-07-11 13:55:00,82.24,82.29,82.19,82.19,12060.0,72.3299,72.3738,72.2859,72.2859,12060.0
2017-07-11 14:00:00,82.19,82.22,82.15,82.15,25200.0,72.2859,72.3123,72.2507,72.2507,25200.0
2017-07-11 14:05:00,82.15,82.17,82.13,82.13,11960.0,72.2507,72.2683,72.2331,72.2331,11960.0
2017-07-11 14:10:00,82.13,82.18,82.12,82.17,19490.0,72.2331,72.2771,72.2243,72.2683,19490.0
2017-07-11 14:15:00,82.17,82.17,82.08,82.08,14415.0,72.2683,72.2683,72.1892,72.1892,14415.0
2017-07-11 14:20:00,82.1,82.14,82.08,82.14,30792.0,72.2067,72.2419,72.1892,72.2419,30792.0
2017-07-11 14:25:00,82.14,82.18,82.13,82.16,18186.0,72.2419,72.2771,72.2331,72.2595,18186.0
2017-07-11 14:30:00,82.16,82.16,82.06,82.07,29644.0,72.2595,72.2595,72.1716,72.1804,29644.0
2017-07-11 14:35:00,82.06,82.09,82.05,82.08,14293.0,72.1716,72.1979,72.1628,72.1892,14293.0
2017-07-11 14:40:00,82.09,82.09,82.02,82.03,23324.0,72.1979,72.1979,72.1364,72.1452,23324.0
2017-07-11 14:45:00,82.03,82.04,82.0,82.02,12326.0,72.1452,72.154,72.1188,72.1364,12326.0
2017-07-11 14:50:00,82.02,82.08,82.02,82.08,17373.0,72.1364,72.1892,72.1364,72.1892,17373.0
2017-07-11 14:55:00,82.08,82.09,82.03,82.05,27227.0,72.1892,72.1979,72.1452,72.1628,27227.0
2017-07-11 15:00:00,82.03,82.08,82.03,82.06,20451.0,72.1452,72.1892,72.1452,72.1716,20451.0
2017-07-11 15:05:00,82.06,82.09,82.05,82.08,15616.0,72.1716,72.1979,72.1628,72.1892,15616.0
2017-07-11 15:10:00,82.09,82.17,82.09,82.16,12919.0,72.1979,72.2683,72.1979,72.2595,12919.0
2017-07-11 15:15:00,82.15,82.2,82.15,82.19,13316.0,72.2507,72.2947,72.2507,72.2859,13316.0
2017-07-11 15:20:00,82.19,82.21,82.18,82.21,29202.0,72.2859,72.3035,72.2771,72.3035,29202.0
2017-07-11 15:25:00,82.22,82.23,82.18,82.2,24617.0,72.3123,72.3211,72.2771,72.2947,24617.0
2017-07-11 15:30:00,82.21,82.38,82.19,82.36,63635.0,72.3035,72.453,72.2859,72.4354,63635.0
2017-07-11 15:35:00,82.37,82.41,82.32,82.33,77054.0,72.4442,72.4794,72.4002,72.409,77054.0
2017-07-11 15:40:00,82.32,82.34,82.25,82.29,71357.0,72.4002,72.4178,72.3387,72.3738,71357.0
2017-07-11 15:45:00,82.29,82.3,82.25,82.28,78124.0,72.3738,72.3826,72.3387,72.3651,78124.0
2017-07-11 15:50:00,82.26,82.31,82.26,82.29,72247.0,72.3475,72.3914,72.3475,72.3738,72247.0
2017-07-11 15:55:00,82.3,82.36,82.29,82.35,150734.0,72.3826,72.4354,72.3738,72.4266,150734.0
2017-07-12 09:30:00,82.73,83.0,82.61,82.93,58972.0,72.7608,72.9983,72.6553,72.9367,58972.0
2017-07-12 09:35:00,82.95,83.09,82.82,82.82,26730.0,72.9543,73.0774,72.84,72.84,26730.0
2017-07-12 09:40:00,82.84,82.98,82.83,82.9,27023.0,72.8576,72.9807,72.8488,72.9103,27023.0
2017-07-12 09:45:00,82.92,83.14,82.91,83.12,45586.0,72.9279,73.1214,72.9191,73.1038,45586.0
2017-07-12 09:50:00,83.12,83.28,83.12,83.26,32995.0,73.1038,73.2445,73.1038,73.227,32995.0
2017-07-12 09:55:00,83.24,83.37,83.24,83.33,34530.0,73.2094,73.3237,73.2094,73.2885,34530.0
2017-07-12 10:00:00,83.35,83.43,83.29,83.3,45662.0,73.3061,73.3765,73.2533,73.2621,45662.0
2017-07-12 10:05:00,83.29,83.32,83.18,83.22,46299.0,73.2533,73.2797,73.1566,73.1918,46299.0
2017-07-12 10:10:00,83.22,83.55,83.17,83.55,138517.0,73.1918,73.482,73.1478,73.482,138517.0
2017-07-12 10:15:00,83.54,83.7,83.54,83.68,40327.0,73.4732,73.6139,73.4732,73.5963,40327.0
2017-07-12 10:20:00,83.69,83.87,83.66,83.84,38045.0,73.6051,73.7635,73.5788,73.7371,38045.0
2017-07-12 10:25:00,83.84,83.85,83.6,83.61,35375.0,73.7371,73.7459,73.526,73.5348,35375.0
2017-07-12 10:30:00,83.61,83.66,83.54,83.65,30202.0,73.5348,73.5788,73.4732,73.57,30202.0
2017-07-12 10:35:00,83.65,83.68,83.58,83.61,41969.0,73.57,73.5963,73.5084,73.5348,41969.0
2017-07-12 10:40:00,83.6,83.65,83.59,83.65,37421.0,73.526,73.57,73.5172,73.57,37421.0
2017-07-12 10:45:00,83.64,83.69,83.64,83.65,19949.0,73.5612,73.6051,73.5612,73.57,19949.0
2017-07-12 10:50:00,83.65,83.65,83.62,83.65,14302.0,73.57,73.57,73.5436,73.57,14302.0
2017-07-12 10:55:00,83.64,83.72,83.63,83.63,50310.0,73.5612,73.6315,73.5524,73.5524,50310.0
2017-07-12 11:00:00,83.63,83.66,83.53,83.58,18502.0,73.5524,73.5788,73.4644,73.5084,18502.0
2017-07-12 11:05:00,83.58,83.58,83.46,83.48,15455.0,73.5084,73.5084,73.4029,73.4204,15455.0
2017-07-12 11:10:00,83.49,83.51,83.36,83.36,17870.0,73.4292,73.4468,73.3149,73.3149,17870.0
2017-07-12 11:15:00,83.37,83.48,83.37,83.48,15010.0,73.3237,73.4204,73.3237,73.4204,15010.0
2017-07-12 11:20:00,83.47,83.61,83.47,83.61,19704.0,73.4117,73.5348,73.4117,73.5348,19704.0
2017-07-12 11:25:00,83.61,83.77,83.6,83.77,85009.0,73.5348,73.6755,73.526,73.6755,85009.0
2017-07-12 11:30:00,83.76,83.85,83.75,83.85,44713.0,73.6667,73.7459,73.6579,73.7459,44713.0
2017-07-12 11:35:00,83.84,83.85,83.69,83.7,72785.0,73.7371,73.7459,73.6051,73.6139,72785.0
2017-07-12 11:40:00,83.7,83.7,83.52,83.6,42025.0,73.6139,73.6139,73.4556,73.526,42025.0
2017-07-12 11:45:00,83.6,83.7,83.52,83.55,21939.0,73.526,73.6139,73.4556,73.482,21939.0
2017-07-12 11:50:00,83.55,83.64,83.48,83.48,14582.0,73.482,73.5612,73.4204,73.4204,14582.0
2017-07-12 11:55:00,83.49,83.49,83.38,83.41,9306.0,73.4292,73.4292,73.3325,73.3589,9306.0
2017-07-12 12:00:00,83.42,83.54,83.42,83.54,9939.0,73.3677,73.4732,73.3677,73.4732,9939.0
2017-07-12 12:05:00,83.52,83.56,83.5,83.56,11741.0,73.4556,73.4908,73.438,73.4908,11741.0
2017-07-12 12:10:00,83.52,83.53,83.42,83.48,10039.0,73.4556,73.4644,73.3677,73.4204,10039.0
2017-07-12 12:15:00,83.45,83.46,83.41,83.46,7357.0,73.3941,73.4029,73.3589,73.4029,7357.0
2017-07-12 12:20:00,83.45,83.5,83.45,83.5,8857.0,73.3941,73.438,73.3941,73.438,8857.0
2017-07-12 12:25:00,83.51,83.58,83.48,83.57,13059.0,73.4468,73.5084,73.4204,73.4996,13059.0
2017-07-12 12:30:00,83.57,83.58,83.5,83.5,6607.0,73.4996,73.5084,73.438,73.438,6607.0
2017-07-12 12:35:00,83.51,83.58,83.51,83.58,9593.0,73.4468,73.5084,73.4468,73.5084,9593.0
2017-07-12 12:40:00,83.57,83.58,83.54,83.58,10031.0,73.4996,73.5084,73.4732,73.5084,10031.0
2017-07-12 12:45:00,83.57,83.63,83.57,83.62,15410.0,73.4996,73.5524,73.4996,73.5436,15410.0
2017-07-12 12:50:00,83.62,83.69,83.61,83.63,13560.0,73.5436,73.6051,73.5348,73.5524,13560.0
2017-07-12 12:55:00,83.63,83.74,83.63,83.73,23814.0,73.5524,73.6491,73.5524,73.6403,23814.0
2017-07-12 13:00:00,83.73,83.77,83.71,83.73,11381.0,73.6403,73.6755,73.6227,73.6403,11381.0
2017-07-12 13:05:00,83.72,83.76,83.72,83.72,15555.0,73.6315,73.6667,73.6315,73.6315,15555.0
2017-07-12 13:10:00,83.72,83.82,83.71,83.78,16332.0,73.6315,73.7195,73.6227,73.6843,16332.0
2017-07-12 13:15:00,83.78,83.8,83.76,83.76,10499.0,73.6843,73.7019,73.6667,73.6667,10499.0
2017-07-12 13:20:00,83.75,83.75,83.69,83.74,16120.0,73.6579,73.6579,73.6051,73.6491,16120.0
2017-07-12 13:25:00,83.73,83.79,83.73,83.79,15710.0,73.6403,73.6931,73.6403,73.6931,15710.0
2017-07-12 13:30:00,83.79,83.8,83.78,83.8,12425.0,73.6931,73.7019,73.6843,73.7019,12425.0
2017-07-12 13:35:00,83.79,83.94,83.79,83.93,35041.0,73.6931,73.825,73.6931,73.8162,35041.0
2017-07-12 13:40:00,83.94,84.01,83.93,84.0,42303.0,73.825,73.8866,73.8162,73.8778,42303.0
2017-07-12 13:45:00,84.01,84.02,84.0,84.0,17912.0,73.8866,73.8954,73.8778,73.8778,17912.0
2017-07-12 13:50:00,84.0,84.02,83.89,83.9,39338.0,73.8778,73.8954,73.781,73.7898,39338.0
2017-07-12 13:55:00,83.88,83.96,83.8,83.96,14744.0,73.7722,73.8426,73.7019,73.8426,14744.0
2017-07-12 14:00:00,83.94,83.94,83.84,83.9,11415.0,73.825,73.825,73.7371,73.7898,11415.0
2017-07-12 14:05:00,83.92,83.92,83.86,83.89,13063.0,73.8074,73.8074,73.7547,73.781,13063.0
2017-07-12 14:10:00,83.88,83.92,83.87,83.9,17075.0,73.7722,73.8074,73.7635,73.7898,17075.0
2017-07-12 14:15:00,83.9,83.94,83.86,83.87,16379.0,73.7898,73.825,73.7547,73.7635,16379.0
2017-07-12 14:20:00,83.87,83.87,83.84,83.85,10259.0,73.7635,73.7635,73.7371,73.7459,10259.0
2017-07-12 14:25:00,83.85,83.92,83.85,83.91,20805.0,73.7459,73.8074,73.7459,73.7986,20805.0
2017-07-12 14:30:00,83.91,83.95,83.91,83.91,15662.0,73.7986,73.8338,73.7986,73.7986,15662.0
2017-07-12 14:35:00,83.91,83.96,83.9,83.9,21482.0,73.7986,73.8426,73.7898,73.7898,21482.0
2017-07-12 14:40:00,83.9,83.91,83.85,83.85,16942.0,73.7898,73.7986,73.7459,73.7459,16942.0
2017-07-12 14:45:00,83.85,83.87,83.8,83.81,16071.0,73.7459,73.7635,73.7019,73.7107,16071.0
2017-07-12 14:50:00,83.8,83.9,83.8,83.89,45144.0,73.7019,73.7898,73.7019,73.781,45144.0
2017-07-12 14:55:00,83.88,84.0,83.88,83.95,47410.0,73.7722,73.8778,73.7722,73.8338,47410.0
2017-07-12 15:00:00,83.94,84.0,83.93,84.0,28087.0,73.825,73.8778,73.8162,73.8778,28087.0
2017-07-12 15:05:00,84.0,84.01,83.97,83.97,31872.0,73.8778,73.8866,73.8514,73.8514,31872.0
2017-07-12 15:10:00,83.96,83.96,83.88,83.93,58118.0,73.8426,73.8426,73.7722,73.8162,58118.0
2017-07-12 15:15:00,83.94,83.95,83.81,83.83,43547.0,73.825,73.8338,73.7107,73.7283,43547.0
2017-07-12 15:20:00,83.83,83.86,83.71,83.73,146227.0,73.7283,73.7547,73.6227,73.6403,146227.0
2017-07-12 15:25:00,83.73,83.73,83.67,83.73,40547.0,73.6403,73.6403,73.5876,73.6403,40547.0
2017-07-12 15:30:00,83.72,83.77,83.69,83.7,51200.0,73.6315,73.6755,73.6051,73.6139,51200.0
2017-07-12 15:35:00,83.69,83.77,83.68,83.75,40962.0,73.6051,73.6755,73.5963,73.6579,40962.0
2017-07-12 15:40:00,83.75,83.76,83.62,83.62,122875.0,73.6579,73.6667,73.5436,73.5436,122875.0
2017-07-12 15:45:00,83.62,83.64,83.46,83.49,185926.0,73.5436,73.5612,73.4029,73.4292,185926.0
2017-07-12 15:50:00,83.49,83.54,83.41,83.42,150188.0,73.4292,73.4732,73.3589,73.3677,150188.0
2017-07-12 15:55:00,83.42,83.53,83.41,83.52,218503.0,73.3677,73.4644,73.3589,73.4556,218503.0
2017-07-13 09:30:00,83.56,83.77,83.47,83.55,55949.0,73.4908,73.6755,73.4117,73.482,55949.0
2017-07-13 09:35:00,83.57,83.58,83.27,83.37,25500.0,73.4996,73.5084,73.2358,73.3237,25500.0
2017-07-13 09:40:00,83.36,83.4,83.17,83.17,7477.0,73.3149,73.3501,73.1478,73.1478,7477.0
2017-07-13 09:45:00,83.18,83.26,83.16,83.2,9409.0,73.1566,73.227,73.139,73.1742,9409.0
2017-07-13 09:50:00,83.22,83.4,83.2,83.34,23591.0,73.1918,73.3501,73.1742,73.2973,23591.0
2017-07-13 09:55:00,83.33,83.35,83.23,83.29,63868.0,73.2885,73.3061,73.2006,73.2533,63868.0
2017-07-13 10:00:00,83.28,83.31,83.18,83.21,20661.0,73.2445,73.2709,73.1566,73.183,20661.0
2017-07-13 10:05:00,83.2,83.26,83.19,83.25,15323.0,73.1742,73.227,73.1654,73.2182,15323.0
2017-07-13 10:10:00,83.25,83.26,83.17,83.24,22827.0,73.2182,73.227,73.1478,73.2094,22827.0
2017-07-13 10:15:00,83.24,83.42,83.22,83.4,42712.0,73.2094,73.3677,73.1918,73.3501,42712.0
2017-07-13 10:20:00,83.41,83.47,83.4,83.46,31610.0,73.3589,73.4117,73.3501,73.4029,31610.0
2017-07-13 10:25:00,83.45,83.46,83.29,83.34,31225.0,73.3941,73.4029,73.2533,73.2973,31225.0
2017-07-13 10:30:00,83.34,83.38,83.25,83.38,18354.0,73.2973,73.3325,73.2182,73.3325,18354.0
2017-07-13 10:35:00,83.39,83.42,83.26,83.34,17235.0,73.3413,73.3677,73.227,73.2973,17235.0
2017-07-13 10:40:00,83.35,83.37,83.32,83.33,17083.0,73.3061,73.3237,73.2797,73.2885,17083.0
2017-07-13 10:45:00,83.33,83.4,83.31,83.38,28200.0,73.2885,73.3501,73.2709,73.3325,28200.0
2017-07-13 10:50:00,83.38,83.5,83.37,83.5,15977.0,73.3325,73.438,73.3237,73.438,15977.0
2017-07-13 10:55:00,83.51,83.54,83.45,83.48,30985.0,73.4468,73.4732,73.3941,73.4204,30985.0
2017-07-13 11:00:00,83.46,83.48,83.44,83.47,22226.0,73.4029,73.4204,73.3853,73.4117,22226.0
2017-07-13 11:05:00,83.47,83.53,83.45,83.53,15713.0,73.4117,73.4644,73.3941,73.4644,15713.0
2017-07-13 11:10:00,83.53,83.54,83.48,83.48,13176.0,73.4644,73.4732,73.4204,73.4204,13176.0
2017-07-13 11:15:00,83.49,83.59,83.49,83.57,13938.0,73.4292,73.5172,73.4292,73.4996,13938.0
2017-07-13 11:20:00,83.58,83.73,83.58,83.71,28015.0,73.5084,73.6403,73.5084,73.6227,28015.0
2017-07-13 11:25:00,83.7,83.72,83.57,83.64,18420.0,73.6139,73.6315,73.4996,73.5612,18420.0
2017-07-13 11:30:00,83.65,83.65,83.58,83.61,12960.0,73.57,73.57,73.5084,73.5348,12960.0
2017-07-13 11:35:00,83.61,83.69,83.6,83.69,17877.0,73.5348,73.6051,73.526,73.6051,17877.0
2017-07-13 11:40:00,83.69,83.76,83.63,83.67,20517.0,73.6051,73.6667,73.5524,73.5876,20517.0
2017-07-13 11:45:00,83.69,83.82,83.67,83.78,22756.0,73.6051,73.7195,73.5876,73.6843,22756.0
2017-07-13 11:50:00,83.78,83.83,83.76,83.77,26566.0,73.6843,73.7283,73.6667,73.6755,26566.0
2017-07-13 11:55:00,83.77,83.77,83.68,83.73,18855.0,73.6755,73.6755,73.5963,73.6403,18855.0
2017-07-13 12:00:00,83.73,83.75,83.67,83.74,22280.0,73.6403,73.6579,73.5876,73.6491,22280.0
2017-07-13 12:05:00,83.74,83.76,83.73,83.74,15199.0,73.6491,73.6667,73.6403,73.6491,15199.0
2017-07-13 12:10:00,83.75,83.77,83.71,83.71,16312.0,73.6579,73.6755,73.6227,73.6227,16312.0
2017-07-13 12:15:00,83.72,83.76,83.72,83.74,14746.0,73.6315,73.6667,73.6315,73.6491,14746.0
2017-07-13 12:20:00,83.72,83.77,83.72,83.75,14286.0,73.6315,73.6755,73.6315,73.6579,14286.0
2017-07-13 12:25:00,83.74,83.75,83.64,83.67,11290.0,73.6491,73.6579,73.5612,73.5876,11290.0
2017-07-13 12:30:00,83.66,83.69,83.65,83.69,12576.0,73.5788,73.6051,73.57,73.6051,12576.0
2017-07-13 12:35:00,83.69,83.7,83.64,83.67,15044.0,73.6051,73.6139,73.5612,73.5876,15044.0
2017-07-13 12:40:00,83.67,83.69,83.65,83.68,18263.0,73.5876,73.6051,73.57,73.5963,18263.0
2017-07-13 12:45:00,83.69,83.71,83.66,83.66,17592.0,73.6051,73.6227,73.5788,73.5788,17592.0
2017-07-13 12:50:00,83.67,83.74,83.66,83.74,25229.0,73.5876,73.6491,73.5788,73.6491,25229.0
2017-07-13 12:55:00,83.73,83.79,83.73,83.79,15201.0,73.6403,73.6931,73.6403,73.6931,15201.0
2017-07-13 13:00:00,83.79,83.8,83.77,83.79,15078.0,73.6931,73.7019,73.6755,73.6931,15078.0
2017-07-13 13:05:00,83.8,83.82,83.78,83.81,13594.0,73.7019,73.7195,73.6843,73.7107,13594.0
2017-07-13 13:10:00,83.82,83.86,83.82,83.82,29144.0,73.7195,73.7547,73.7195,73.7195,29144.0
2017-07-13 13:15:00,83.81,83.82,83.76,83.77,14102.0,73.7107,73.7195,73.6667,73.6755,14102.0
2017-07-13 13:20:00,83.77,83.82,83.76,83.81,15939.0,73.6755,73.7195,73.6667,73.7107,15939.0
2017-07-13 13:25:00,83.82,83.96,83.82,83.95,18277.0,73.7195,73.8426,73.7195,73.8338,18277.0
2017-07-13 13:30:00,83.94,83.95,83.89,83.9,16728.0,73.825,73.8338,73.781,73.7898,16728.0
2017-07-13 13:35:00,83.9,83.98,83.87,83.98,21298.0,73.7898,73.8602,73.7635,73.8602,21298.0
2017-07-13 13:40:00,83.99,84.03,83.97,84.01,18880.0,73.869,73.9042,73.8514,73.8866,18880.0
2017-07-13 13:45:00,84.02,84.07,84.01,84.05,25726.0,73.8954,73.9394,73.8866,73.9218,25726.0
2017-07-13 13:50:00,84.05,84.1,84.05,84.07,23003.0,73.9218,73.9657,73.9218,73.9394,23003.0
2017-07-13 13:55:00,84.06,84.07,83.99,83.99,50385.0,73.9306,73.9394,73.869,73.869,50385.0
2017-07-13 14:00:00,84.0,84.01,83.9,83.93,14413.0,73.8778,73.8866,73.7898,73.8162,14413.0
2017-07-13 14:05:00,83.92,83.92,83.82,83.9,14728.0,73.8074,73.8074,73.7195,73.7898,14728.0
2017-07-13 14:10:00,83.9,83.97,83.89,83.9,36940.0,73.7898,73.8514,73.781,73.7898,36940.0
2017-07-13 14:15:00,83.9,83.91,83.82,83.91,27656.0,73.7898,73.7986,73.7195,73.7986,27656.0
2017-07-13 14:20:00,83.91,83.96,83.82,83.86,28555.0,73.7986,73.8426,73.7195,73.7547,28555.0
2017-07-13 14:25:00,83.87,83.95,83.86,83.92,28148.0,73.7635,73.8338,73.7547,73.8074,28148.0
2017-07-13 14:30:00,83.91,83.92,83.85,83.91,37110.0,73.7986,73.8074,73.7459,73.7986,37110.0
2017-07-13 14:35:00,83.91,83.91,83.83,83.83,28378.0,73.7986,73.7986,73.7283,73.7283,28378.0
2017-07-13 14:40:00,83.83,84.17,83.82,84.17,72501.0,73.7283,74.0273,73.7195,74.0273,72501.0
2017-07-13 14:45:00,84.16,84.16,83.99,84.07,41125.0,74.0185,74.0185,73.869,73.9394,41125.0
2017-07-13 14:50:00,84.09,84.23,84.07,84.17,23833.0,73.9569,74.0801,73.9394,74.0273,23833.0
2017-07-13 14:55:00,84.16,84.19,84.04,84.15,29316.0,74.0185,74.0449,73.913,74.0097,29316.0
2017-07-13 15:00:00,84.11,84.14,84.02,84.05,23136.0,73.9745,74.0009,73.8954,73.9218,23136.0
2017-07-13 15:05:00,84.06,84.1,83.97,84.0,26943.0,73.9306,73.9657,73.8514,73.8778,26943.0
2017-07-13 15:10:00,83.98,84.04,83.93,83.97,30012.0,73.8602,73.913,73.8162,73.8514,30012.0
2017-07-13 15:15:00,83.97,83.97,83.88,83.9,16656.0,73.8514,73.8514,73.7722,73.7898,16656.0
2017-07-13 15:20:00,83.9,83.96,83.86,83.95,35885.0,73.7898,73.8426,73.7547,73.8338,35885.0
2017-07-13 15:25:00,83.96,83.98,83.9,83.94,27182.0,73.8426,73.8602,73.7898,73.825,27182.0
2017-07-13 15:30:00,83.94,83.96,83.88,83.91,59537.0,73.825,73.8426,73.7722,73.7986,59537.0
2017-07-13 15:35:00,83.91,83.96,83.89,83.92,40661.0,73.7986,73.8426,73.781,73.8074,40661.0
2017-07-13 15:40:00,83.92,83.98,83.91,83.98,54406.0,73.8074,73.8602,73.7986,73.8602,54406.0
2017-07-13 15:45:00,83.98,84.11,83.97,84.09,66439.0,73.8602,73.9745,73.8514,73.9569,66439.0
2017-07-13 15:50:00,84.09,84.09,84.01,84.01,97877.0,73.9569,73.9569,73.8866,73.8866,97877.0
2017-07-13 15:55:00,84.01,84.08,83.95,84.0,194687.0,73.8866,73.9481,73.8338,73.8778,194687.0
2017-07-14 09:30:00,84.11,84.24,83.81,84.09,41257.0,73.9745,74.0889,73.7107,73.9569,41257.0
2017-07-14 09:35:00,84.03,84.12,84.02,84.05,4889.0,73.9042,73.9833,73.8954,73.9218,4889.0
2017-07-14 09:40:00,84.07,84.15,84.02,84.15,5342.0,73.9394,74.0097,73.8954,74.0097,5342.0
2017-07-14 09:45:00,84.18,84.36,84.17,84.36,8793.0,74.0361,74.1944,74.0273,74.1944,8793.0
2017-07-14 09:50:00,84.37,84.5,84.31,84.5,10422.0,74.2032,74.3175,74.1504,74.3175,10422.0
2017-07-14 09:55:00,84.5,84.5,84.42,84.44,20276.0,74.3175,74.3175,74.2472,74.2648,20276.0
2017-07-14 10:00:00,84.44,84.48,84.39,84.44,25955.0,74.2648,74.2999,74.2208,74.2648,25955.0
2017-07-14 10:05:00,84.45,84.46,84.28,84.3,73057.0,74.2736,74.2824,74.124,74.1416,73057.0
2017-07-14 10:10:00,84.31,84.43,84.3,84.32,28618.0,74.1504,74.256,74.1416,74.1592,28618.0
2017-07-14 10:15:00,84.33,84.42,84.32,84.41,25130.0,74.168,74.2472,74.1592,74.2384,25130.0
2017-07-14 10:20:00,84.42,84.45,84.32,84.33,12365.0,74.2472,74.2736,74.1592,74.168,12365.0
2017-07-14 10:25:00,84.33,84.42,84.33,84.42,8286.0,74.168,74.2472,74.168,74.2472,8286.0
2017-07-14 10:30:00,84.43,84.44,84.33,84.41,29763.0,74.256,74.2648,74.168,74.2384,29763.0
2017-07-14 10:35:00,84.41,84.44,84.41,84.43,10658.0,74.2384,74.2648,74.2384,74.256,10658.0
2017-07-14 10:40:00,84.42,84.43,84.37,84.39,11687.0,74.2472,74.256,74.2032,74.2208,11687.0
2017-07-14 10:45:00,84.4,84.4,84.31,84.31,10798.0,74.2296,74.2296,74.1504,74.1504,10798.0
2017-07-14 10:50:00,84.31,84.34,84.3,84.32,7300.0,74.1504,74.1768,74.1416,74.1592,7300.0
2017-07-14 10:55:00,84.32,84.32,84.23,84.29,7300.0,74.1592,74.1592,74.0801,74.1328,7300.0
2017-07-14 11:00:00,84.27,84.27,84.21,84.26,14283.0,74.1153,74.1153,74.0625,74.1065,14283.0
2017-07-14 11:05:00,84.27,84.32,84.24,84.26,12284.0,74.1153,74.1592,74.0889,74.1065,12284.0
2017-07-14 11:10:00,84.25,84.3,84.18,84.2,13100.0,74.0977,74.1416,74.0361,74.0537,13100.0
2017-07-14 11:15:00,84.21,84.22,84.09,84.14,15822.0,74.0625,74.0713,73.9569,74.0009,15822.0
2017-07-14 11:20:00,84.15,84.15,84.09,84.11,11662.0,74.0097,74.0097,73.9569,73.9745,11662.0
2017-07-14 11:25:00,84.09,84.17,84.06,84.14,29567.0,73.9569,74.0273,73.9306,74.0009,29567.0
2017-07-14 11:30:00,84.13,84.22,84.12,84.21,11924.0,73.9921,74.0713,73.9833,74.0625,11924.0
2017-07-14 11:35:00,84.22,84.24,84.13,84.18,11591.0,74.0713,74.0889,73.9921,74.0361,11591.0
2017-07-14 11:40:00,84.2,84.2,84.13,84.15,10589.0,74.0537,74.0537,73.9921,74.0097,10589.0
2017-07-14 11:45:00,84.14,84.16,84.11,84.12,5718.0,74.0009,74.0185,73.9745,73.9833,5718.0
2017-07-14 11:50:00,84.12,84.17,84.12,84.15,6896.0,73.9833,74.0273,73.9833,74.0097,6896.0
2017-07-14 11:55:00,84.16,84.17,84.14,84.15,4231.0,74.0185,74.0273,74.0009,74.0097,4231.0
2017-07-14 12:00:00,84.15,84.15,84.03,84.05,11739.0,74.0097,74.0097,73.9042,73.9218,11739.0
2017-07-14 12:05:00,84.05,84.06,83.99,83.99,13904.0,73.9218,73.9306,73.869,73.869,13904.0
2017-07-14 12:10:00,84.0,84.03,83.99,84.01,8834.0,73.8778,73.9042,73.869,73.8866,8834.0
2017-07-14 12:15:00,84.01,84.02,83.95,83.95,8828.0,73.8866,73.8954,73.8338,73.8338,8828.0
2017-07-14 12:20:00,83.95,84.0,83.95,83.99,13028.0,73.8338,73.8778,73.8338,73.869,13028.0
2017-07-14 12:25:00,83.99,84.01,83.94,83.94,12102.0,73.869,73.8866,73.825,73.825,12102.0
2017-07-14 12:30:00,83.94,83.96,83.9,83.91,8988.0,73.825,73.8426,73.7898,73.7986,8988.0
2017-07-14 12:35:00,83.91,83.99,83.9,83.99,9261.0,73.7986,73.869,73.7898,73.869,9261.0
2017-07-14 12:40:00,83.97,84.02,83.96,84.01,33131.0,73.8514,73.8954,73.8426,73.8866,33131.0
2017-07-14 12:45:00,84.02,84.21,84.01,84.21,10889.0,73.8954,74.0625,73.8866,74.0625,10889.0
2017-07-14 12:50:00,84.21,84.24,84.19,84.24,5500.0,74.0625,74.0889,74.0449,74.0889,5500.0
2017-07-14 12:55:00,84.25,84.25,84.19,84.22,9262.0,74.0977,74.0977,74.0449,74.0713,9262.0
2017-07-14 13:00:00,84.21,84.29,84.2,84.28,6860.0,74.0625,74.1328,74.0537,74.124,6860.0
2017-07-14 13:05:00,84.28,84.29,84.24,84.28,7264.0,74.124,74.1328,74.0889,74.124,7264.0
2017-07-14 13:10:00,84.29,84.31,84.25,84.3,6288.0,74.1328,74.1504,74.0977,74.1416,6288.0
2017-07-14 13:15:00,84.3,84.33,84.29,84.33,9448.0,74.1416,74.168,74.1328,74.168,9448.0
2017-07-14 13:20:00,84.33,84.39,84.33,84.38,24412.0,74.168,74.2208,74.168,74.212,24412.0
2017-07-14 13:25:00,84.39,84.4,84.28,84.3,22226.0,74.2208,74.2296,74.124,74.1416,22226.0
2017-07-14 13:30:00,84.3,84.31,84.25,84.29,8332.0,74.1416,74.1504,74.0977,74.1328,8332.0
2017-07-14 13:35:00,84.29,84.31,84.28,84.3,4182.0,74.1328,74.1504,74.124,74.1416,4182.0
2017-07-14 13:40:00,84.3,84.31,84.29,84.3,6303.0,74.1416,74.1504,74.1328,74.1416,6303.0
2017-07-14 13:45:00,84.28,84.3,84.25,84.29,14556.0,74.124,74.1416,74.0977,74.1328,14556.0
2017-07-14 13:50:00,84.28,84.36,84.27,84.34,16517.0,74.124,74.1944,74.1153,74.1768,16517.0
2017-07-14 13:55:00,84.36,84.41,84.34,84.41,10422.0,74.1944,74.2384,74.1768,74.2384,10422.0
2017-07-14 14:00:00,84.42,84.42,84.39,84.41,5507.0,74.2472,74.2472,74.2208,74.2384,5507.0
2017-07-14 14:05:00,84.42,84.45,84.39,84.41,8828.0,74.2472,74.2736,74.2208,74.2384,8828.0
2017-07-14 14:10:00,84.42,84.54,84.42,84.5,18768.0,74.2472,74.3527,74.2472,74.3175,18768.0
2017-07-14 14:15:00,84.5,84.54,84.5,84.53,8035.0,74.3175,74.3527,74.3175,74.3439,8035.0
2017-07-14 14:20:00,84.53,84.58,84.51,84.51,12273.0,74.3439,74.3879,74.3263,74.3263,12273.0
2017-07-14 14:25:00,84.51,84.51,84.47,84.48,7003.0,74.3263,74.3263,74.2912,74.2999,7003.0
2017-07-14 14:30:00,84.49,84.5,84.46,84.46,9689.0,74.3087,74.3175,74.2824,74.2824,9689.0
2017-07-14 14:35:00,84.46,84.47,84.43,84.44,8023.0,74.2824,74.2912,74.256,74.2648,8023.0
2017-07-14 14:40:00,84.44,84.44,84.39,84.4,12081.0,74.2648,74.2648,74.2208,74.2296,12081.0
2017-07-14 14:45:00,84.4,84.44,84.4,84.42,8233.0,74.2296,74.2648,74.2296,74.2472,8233.0
2017-07-14 14:50:00,84.41,84.45,84.4,84.4,8028.0,74.2384,74.2736,74.2296,74.2296,8028.0
2017-07-14 14:55:00,84.4,84.43,84.37,84.37,14741.0,74.2296,74.256,74.2032,74.2032,14741.0
2017-07-14 15:00:00,84.37,84.39,84.33,84.39,58244.0,74.2032,74.2208,74.168,74.2208,58244.0
2017-07-14 15:05:00,84.38,84.46,84.38,84.46,18282.0,74.212,74.2824,74.212,74.2824,18282.0
2017-07-14 15:10:00,84.45,84.5,84.43,84.47,22236.0,74.2736,74.3175,74.256,74.2912,22236.0
2017-07-14 15:15:00,84.47,84.49,84.46,84.49,15674.0,74.2912,74.3087,74.2824,74.3087,15674.0
2017-07-14 15:20:00,84.49,84.53,84.47,84.48,14718.0,74.3087,74.3439,74.2912,74.2999,14718.0
2017-07-14 15:25:00,84.48,84.54,84.46,84.47,17590.0,74.2999,74.3527,74.2824,74.2912,17590.0
2017-07-14 15:30:00,84.48,84.53,84.48,84.52,19038.0,74.2999,74.3439,74.2999,74.3351,19038.0
2017-07-14 15:35:00,84.51,84.52,84.49,84.51,22044.0,74.3263,74.3351,74.3087,74.3263,22044.0
2017-07-14 15:40:00,84.5,84.51,84.46,84.47,20105.0,74.3175,74.3263,74.2824,74.2912,20105.0
2017-07-14 15:45:00,84.47,84.51,84.42,84.42,63732.0,74.2912,74.3263,74.2472,74.2472,63732.0
2017-07-14 15:50:00,84.42,84.42,84.34,84.41,90529.0,74.2472,74.2472,74.1768,74.2384,90529.0
2017-07-14 15:55:00,84.4,84.4,84.31,84.38,118356.0,74.2296,74.2296,74.1504,74.212,118356.0
2017-07-17 09:30:00,84.31,84.44,84.19,84.21,62604.0,74.1504,74.2648,74.0449,74.0625,62604.0
2017-07-17 09:35:00,84.25,84.34,84.2,84.31,41971.0,74.0977,74.1768,74.0537,74.1504,41971.0
2017-07-17 09:40:00,84.3,84.34,84.25,84.26,16468.0,74.1416,74.1768,74.0977,74.1065,16468.0
2017-07-17 09:45:00,84.28,84.49,84.28,84.45,21074.0,74.124,74.3087,74.124,74.2736,21074.0
2017-07-17 09:50:00,84.49,84.53,84.45,84.47,9509.0,74.3087,74.3439,74.2736,74.2912,9509.0
2017-07-17 09:55:00,84.43,84.43,84.18,84.18,12672.0,74.256,74.256,74.0361,74.0361,12672.0
2017-07-17 10:00:00,84.18,84.27,84.18,84.23,13192.0,74.0361,74.1153,74.0361,74.0801,13192.0
2017-07-17 10:05:00,84.22,84.26,84.18,84.23,15531.0,74.0713,74.1065,74.0361,74.0801,15531.0
2017-07-17 10:10:00,84.23,84.29,84.2,84.21,13320.0,74.0801,74.1328,74.0537,74.0625,13320.0
2017-07-17 10:15:00,84.21,84.28,84.17,84.17,20507.0,74.0625,74.124,74.0273,74.0273,20507.0
2017-07-17 10:20:00,84.17,84.18,84.12,84.15,18109.0,74.0273,74.0361,73.9833,74.0097,18109.0
2017-07-17 10:25:00,84.15,84.16,84.08,84.08,19261.0,74.0097,74.0185,73.9481,73.9481,19261.0
2017-07-17 10:30:00,84.09,84.09,83.97,84.0,17853.0,73.9569,73.9569,73.8514,73.8778,17853.0
2017-07-17 10:35:00,83.99,84.08,83.95,83.95,15818.0,73.869,73.9481,73.8338,73.8338,15818.0
2017-07-17 10:40:00,83.94,83.95,83.82,83.9,32534.0,73.825,73.8338,73.7195,73.7898,32534.0
2017-07-17 10:45:00,83.9,83.98,83.86,83.89,32508.0,73.7898,73.8602,73.7547,73.781,32508.0
2017-07-17 10:50:00,83.9,83.93,83.78,83.78,30409.0,73.7898,73.8162,73.6843,73.6843,30409.0
2017-07-17 10:55:00,83.78,83.91,83.75,83.91,32867.0,73.6843,73.7986,73.6579,73.7986,32867.0
2017-07-17 11:00:00,83.9,83.92,83.84,83.85,26761.0,73.7898,73.8074,73.7371,73.7459,26761.0
2017-07-17 11:05:00,83.86,83.87,83.73,83.77,34629.0,73.7547,73.7635,73.6403,73.6755,34629.0
2017-07-17 11:10:00,83.77,83.82,83.76,83.8,23506.0,73.6755,73.7195,73.6667,73.7019,23506.0
2017-07-17 11:15:00,83.81,83.83,83.73,83.74,14870.0,73.7107,73.7283,73.6403,73.6491,14870.0
2017-07-17 11:20:00,83.73,83.74,83.69,83.7,17405.0,73.6403,73.6491,73.6051,73.6139,17405.0
2017-07-17 11:25:00,83.7,83.75,83.69,83.75,25855.0,73.6139,73.6579,73.6051,73.6579,25855.0
2017-07-17 11:30:00,83.77,83.84,83.72,83.81,12918.0,73.6755,73.7371,73.6315,73.7107,12918.0
2017-07-17 11:35:00,83.8,83.81,83.74,83.78,9507.0,73.7019,73.7107,73.6491,73.6843,9507.0
2017-07-17 11:40:00,83.77,83.78,83.73,83.73,23984.0,73.6755,73.6843,73.6403,73.6403,23984.0
2017-07-17 11:45:00,83.72,83.74,83.68,83.71,10200.0,73.6315,73.6491,73.5963,73.6227,10200.0
2017-07-17 11:50:00,83.7,83.72,83.64,83.72,29046.0,73.6139,73.6315,73.5612,73.6315,29046.0
2017-07-17 11:55:00,83.73,83.75,83.62,83.62,32850.0,73.6403,73.6579,73.5436,73.5436,32850.0
2017-07-17 12:00:00,83.63,83.84,83.62,83.79,85439.0,73.5524,73.7371,73.5436,73.6931,85439.0
2017-07-17 12:05:00,83.79,83.85,83.77,83.84,15598.0,73.6931,73.7459,73.6755,73.7371,15598.0
2017-07-17 12:10:00,83.84,83.89,83.82,83.87,24268.0,73.7371,73.781,73.7195,73.7635,24268.0
2017-07-17 12:15:00,83.87,83.87,83.78,83.78,11510.0,73.7635,73.7635,73.6843,73.6843,11510.0
2017-07-17 12:20:00,83.79,83.81,83.72,83.75,12311.0,73.6931,73.7107,73.6315,73.6579,12311.0
2017-07-17 12:25:00,83.76,83.82,83.75,83.82,21489.0,73.6667,73.7195,73.6579,73.7195,21489.0
2017-07-17 12:30:00,83.82,83.84,83.75,83.77,9703.0,73.7195,73.7371,73.6579,73.6755,9703.0
2017-07-17 12:35:00,83.76,83.78,83.73,83.74,11657.0,73.6667,73.6843,73.6403,73.6491,11657.0
2017-07-17 12:40:00,83.75,83.78,83.73,83.77,8250.0,73.6579,73.6843,73.6403,73.6755,8250.0
2017-07-17 12:45:00,83.78,83.83,83.77,83.83,8384.0,73.6843,73.7283,73.6755,73.7283,8384.0
2017-07-17 12:50:00,83.84,83.89,83.82,83.88,5249.0,73.7371,73.781,73.7195,73.7722,5249.0
2017-07-17 12:55:00,83.88,83.89,83.83,83.88,11577.0,73.7722,73.781,73.7283,73.7722,11577.0
2017-07-17 13:00:00,83.86,83.88,83.83,83.83,6817.0,73.7547,73.7722,73.7283,73.7283,6817.0
2017-07-17 13:05:00,83.83,83.86,83.82,83.85,7921.0,73.7283,73.7547,73.7195,73.7459,7921.0
2017-07-17 13:10:00,83.83,83.85,83.81,83.82,6477.0,73.7283,73.7459,73.7107,73.7195,6477.0
2017-07-17 13:15:00,83.82,83.82,83.76,83.81,10795.0,73.7195,73.7195,73.6667,73.7107,10795.0
2017-07-17 13:20:00,83.81,83.86,83.76,83.81,11595.0,73.7107,73.7547,73.6667,73.7107,11595.0
2017-07-17 13:25:00,83.8,83.82,83.78,83.8,8628.0,73.7019,73.7195,73.6843,73.7019,8628.0
2017-07-17 13:30:00,83.8,83.84,83.76,83.76,10041.0,73.7019,73.7371,73.6667,73.6667,10041.0
2017-07-17 13:35:00,83.76,83.82,83.76,83.82,12117.0,73.6667,73.7195,73.6667,73.7195,12117.0
2017-07-17 13:40:00,83.81,83.87,83.79,83.87,8359.0,73.7107,73.7635,73.6931,73.7635,8359.0
2017-07-17 13:45:00,83.87,83.87,83.81,83.81,13480.0,73.7635,73.7635,73.7107,73.7107,13480.0
2017-07-17 13:50:00,83.8,83.8,83.71,83.75,24004.0,73.7019,73.7019,73.6227,73.6579,24004.0
2017-07-17 13:55:00,83.74,83.79,83.74,83.77,10608.0,73.6491,73.6931,73.6491,73.6755,10608.0
2017-07-17 14:00:00,83.77,83.79,83.72,83.74,10403.0,73.6755,73.6931,73.6315,73.6491,10403.0
2017-07-17 14:05:00,83.74,83.75,83.69,83.69,13255.0,73.6491,73.6579,73.6051,73.6051,13255.0
2017-07-17 14:10:00,83.69,83.69,83.61,83.63,11653.0,73.6051,73.6051,73.5348,73.5524,11653.0
2017-07-17 14:15:00,83.63,83.64,83.61,83.62,14157.0,73.5524,73.5612,73.5348,73.5436,14157.0
2017-07-17 14:20:00,83.61,83.63,83.6,83.6,18273.0,73.5348,73.5524,73.526,73.526,18273.0
2017-07-17 14:25:00,83.59,83.6,83.55,83.56,27365.0,73.5172,73.526,73.482,73.4908,27365.0
2017-07-17 14:30:00,83.55,83.55,83.5,83.51,12807.0,73.482,73.482,73.438,73.4468,12807.0
2017-07-17 14:35:00,83.51,83.54,83.49,83.53,25293.0,73.4468,73.4732,73.4292,73.4644,25293.0
2017-07-17 14:40:00,83.53,83.56,83.52,83.55,9747.0,73.4644,73.4908,73.4556,73.482,9747.0
2017-07-17 14:45:00,83.55,83.55,83.53,83.53,13992.0,73.482,73.482,73.4644,73.4644,13992.0
2017-07-17 14:50:00,83.53,83.55,83.5,83.51,12685.0,73.4644,73.482,73.438,73.4468,12685.0
2017-07-17 14:55:00,83.51,83.55,83.5,83.53,9956.0,73.4468,73.482,73.438,73.4644,9956.0
2017-07-17 15:00:00,83.54,83.57,83.51,83.52,18565.0,73.4732,73.4996,73.4468,73.4556,18565.0
2017-07-17 15:05:00,83.51,83.51,83.44,83.45,41174.0,73.4468,73.4468,73.3853,73.3941,41174.0
2017-07-17 15:10:00,83.45,83.49,83.44,83.46,26700.0,73.3941,73.4292,73.3853,73.4029,26700.0
2017-07-17 15:15:00,83.45,83.46,83.43,83.43,13437.0,73.3941,73.4029,73.3765,73.3765,13437.0
2017-07-17 15:20:00,83.43,83.51,83.42,83.49,25460.0,73.3765,73.4468,73.3677,73.4292,25460.0
2017-07-17 15:25:00,83.51,83.55,83.5,83.55,12742.0,73.4468,73.482,73.438,73.482,12742.0
2017-07-17 15:30:00,83.54,83.61,83.51,83.61,32806.0,73.4732,73.5348,73.4468,73.5348,32806.0
2017-07-17 15:35:00,83.6,83.61,83.56,83.58,23451.0,73.526,73.5348,73.4908,73.5084,23451.0
2017-07-17 15:40:00,83.58,83.6,83.57,83.59,23264.0,73.5084,73.526,73.4996,73.5172,23264.0
2017-07-17 15:45:00,83.59,83.64,83.58,83.63,48813.0,73.5172,73.5612,73.5084,73.5524,48813.0
2017-07-17 15:50:00,83.62,83.68,83.6,83.68,41884.0,73.5436,73.5963,73.526,73.5963,41884.0
2017-07-17 15:55:00,83.67,83.7,83.64,83.67,77441.0,73.5876,73.6139,73.5612,73.5876,77441.0
2017-07-18 09:30:00,83.51,83.52,83.29,83.38,43706.0,73.4468,73.4556,73.2533,73.3325,43706.0
2017-07-18 09:35:00,83.32,83.38,83.22,83.37,18475.0,73.2797,73.3325,73.1918,73.3237,18475.0
2017-07-18 09:40:00,83.35,83.4,83.22,83.39,9551.0,73.3061,73.3501,73.1918,73.3413,9551.0
2017-07-18 09:45:00,83.39,83.57,83.36,83.46,14917.0,73.3413,73.4996,73.3149,73.4029,14917.0
2017-07-18 09:50:00,83.4,83.54,83.37,83.54,45459.0,73.3501,73.4732,73.3237,73.4732,45459.0
2017-07-18 09:55:00,83.53,83.56,83.42,83.42,5853.0,73.4644,73.4908,73.3677,73.3677,5853.0
2017-07-18 10:00:00,83.44,83.48,83.37,83.4,11848.0,73.3853,73.4204,73.3237,73.3501,11848.0
2017-07-18 10:05:00,83.39,83.41,83.31,83.39,17984.0,73.3413,73.3589,73.2709,73.3413,17984.0
2017-07-18 10:10:00,83.4,83.59,83.4,83.55,14613.0,73.3501,73.5172,73.3501,73.482,14613.0
2017-07-18 10:15:00,83.52,83.53,83.48,83.5,5415.0,73.4556,73.4644,73.4204,73.438,5415.0
2017-07-18 10:20:00,83.49,83.6,83.46,83.57,14877.0,73.4292,73.526,73.4029,73.4996,14877.0
2017-07-18 10:25:00,83.59,83.71,83.58,83.6,20578.0,73.5172,73.6227,73.5084,73.526,20578.0
2017-07-18 10:30:00,83.59,83.66,83.58,83.61,9835.0,73.5172,73.5788,73.5084,73.5348,9835.0
2017-07-18 10:35:00,83.62,83.63,83.49,83.55,14091.0,73.5436,73.5524,73.4292,73.482,14091.0
2017-07-18 10:40:00,83.53,83.54,83.39,83.43,9975.0,73.4644,73.4732,73.3413,73.3765,9975.0
2017-07-18 10:45:00,83.44,83.48,83.36,83.39,7736.0,73.3853,73.4204,73.3149,73.3413,7736.0
2017-07-18 10:50:00,83.4,83.42,83.34,83.41,9635.0,73.3501,73.3677,73.2973,73.3589,9635.0
2017-07-18 10:55:00,83.43,83.53,83.43,83.53,34381.0,73.3765,73.4644,73.3765,73.4644,34381.0
2017-07-18 11:00:00,83.52,83.55,83.47,83.51,20634.0,73.4556,73.482,73.4117,73.4468,20634.0
2017-07-18 11:05:00,83.51,83.51,83.47,83.5,12274.0,73.4468,73.4468,73.4117,73.438,12274.0
2017-07-18 11:10:00,83.48,83.5,83.46,83.46,7030.0,73.4204,73.438,73.4029,73.4029,7030.0
2017-07-18 11:15:00,83.46,83.47,83.42,83.45,11978.0,73.4029,73.4117,73.3677,73.3941,11978.0
2017-07-18 11:20:00,83.44,83.52,83.43,83.5,16579.0,73.3853,73.4556,73.3765,73.438,16579.0
2017-07-18 11:25:00,83.49,83.52,83.44,83.51,10736.0,73.4292,73.4556,73.3853,73.4468,10736.0
2017-07-18 11:30:00,83.51,83.52,83.47,83.48,12832.0,73.4468,73.4556,73.4117,73.4204,12832.0
2017-07-18 11:35:00,83.48,83.53,83.47,83.53,11190.0,73.4204,73.4644,73.4117,73.4644,11190.0
2017-07-18 11:40:00,83.53,83.55,83.5,83.54,11813.0,73.4644,73.482,73.438,73.4732,11813.0
2017-07-18 11:45:00,83.52,83.6,83.51,83.57,15147.0,73.4556,73.526,73.4468,73.4996,15147.0
2017-07-18 11:50:00,83.56,83.58,83.55,83.56,19400.0,73.4908,73.5084,73.482,73.4908,19400.0
2017-07-18 11:55:00,83.56,83.58,83.54,83.56,15989.0,73.4908,73.5084,73.4732,73.4908,15989.0
2017-07-18 12:00:00,83.57,83.59,83.53,83.55,18395.0,73.4996,73.5172,73.4644,73.482,18395.0
2017-07-18 12:05:00,83.55,83.66,83.53,83.65,13103.0,73.482,73.5788,73.4644,73.57,13103.0
2017-07-18 12:10:00,83.65,83.71,83.62,83.65,9157.0,73.57,73.6227,73.5436,73.57,9157.0
2017-07-18 12:15:00,83.64,83.68,83.63,83.68,6395.0,73.5612,73.5963,73.5524,73.5963,6395.0
2017-07-18 12:20:00,83.68,83.69,83.64,83.68,9976.0,73.5963,73.6051,73.5612,73.5963,9976.0
2017-07-18 12:25:00,83.67,83.71,83.67,83.7,8204.0,73.5876,73.6227,73.5876,73.6139,8204.0
2017-07-18 12:30:00,83.68,83.7,83.66,83.69,7199.0,73.5963,73.6139,73.5788,73.6051,7199.0
2017-07-18 12:35:00,83.68,83.7,83.66,83.69,6650.0,73.5963,73.6139,73.5788,73.6051,6650.0
2017-07-18 12:40:00,83.69,83.7,83.59,83.59,4494.0,73.6051,73.6139,73.5172,73.5172,4494.0
2017-07-18 12:45:00,83.59,83.61,83.55,83.56,6230.0,73.5172,73.5348,73.482,73.4908,6230.0
2017-07-18 12:50:00,83.56,83.58,83.53,83.56,7830.0,73.4908,73.5084,73.4644,73.4908,7830.0
2017-07-18 12:55:00,83.57,83.61,83.56,83.58,9253.0,73.4996,73.5348,73.4908,73.5084,9253.0
2017-07-18 13:00:00,83.58,83.59,83.49,83.52,7164.0,73.5084,73.5172,73.4292,73.4556,7164.0
2017-07-18 13:05:00,83.53,83.58,83.52,83.57,5710.0,73.4644,73.5084,73.4556,73.4996,5710.0
2017-07-18 13:10:00,83.57,83.59,83.55,83.59,10443.0,73.4996,73.5172,73.482,73.5172,10443.0
2017-07-18 13:15:00,83.58,83.59,83.53,83.55,9634.0,73.5084,73.5172,73.4644,73.482,9634.0
2017-07-18 13:20:00,83.54,83.61,83.54,83.57,8655.0,73.4732,73.5348,73.4732,73.4996,8655.0
2017-07-18 13:25:00,83.56,83.59,83.55,83.56,10189.0,73.4908,73.5172,73.482,73.4908,10189.0
2017-07-18 13:30:00,83.55,83.61,83.53,83.59,11136.0,73.482,73.5348,73.4644,73.5172,11136.0
2017-07-18 13:35:00,83.6,83.63,83.59,83.62,9012.0,73.526,73.5524,73.5172,73.5436,9012.0
2017-07-18 13:40:00,83.61,83.66,83.59,83.62,10346.0,73.5348,73.5788,73.5172,73.5436,10346.0
2017-07-18 13:45:00,83.63,83.65,83.61,83.65,14391.0,73.5524,73.57,73.5348,73.57,14391.0
2017-07-18 13:50:00,83.65,83.67,83.63,83.63,14967.0,73.57,73.5876,73.5524,73.5524,14967.0
2017-07-18 13:55:00,83.62,83.65,83.61,83.65,6542.0,73.5436,73.57,73.5348,73.57,6542.0
2017-07-18 14:00:00,83.64,83.64,83.6,83.63,4965.0,73.5612,73.5612,73.526,73.5524,4965.0
2017-07-18 14:05:00,83.63,83.65,83.62,83.65,7923.0,73.5524,73.57,73.5436,73.57,7923.0
2017-07-18 14:10:00,83.65,83.69,83.65,83.66,13187.0,73.57,73.6051,73.57,73.5788,13187.0
2017-07-18 14:15:00,83.65,83.68,83.65,83.67,12066.0,73.57,73.5963,73.57,73.5876,12066.0
2017-07-18 14:20:00,83.67,83.7,83.65,83.69,10116.0,73.5876,73.6139,73.57,73.6051,10116.0
2017-07-18 14:25:00,83.69,83.71,83.64,83.64,15682.0,73.6051,73.6227,73.5612,73.5612,15682.0
2017-07-18 14:30:00,83.65,83.68,83.64,83.66,12094.0,73.57,73.5963,73.5612,73.5788,12094.0
2017-07-18 14:35:00,83.66,83.67,83.65,83.66,8553.0,73.5788,73.5876,73.57,73.5788,8553.0
2017-07-18 14:40:00,83.66,83.67,83.62,83.64,10177.0,73.5788,73.5876,73.5436,73.5612,10177.0
2017-07-18 14:45:00,83.64,83.66,83.61,83.66,8964.0,73.5612,73.5788,73.5348,73.5788,8964.0
2017-07-18 14:50:00,83.66,83.67,83.64,83.66,9223.0,73.5788,73.5876,73.5612,73.5788,9223.0
2017-07-18 14:55:00,83.66,83.69,83.65,83.69,32812.0,73.5788,73.6051,73.57,73.6051,32812.0
2017-07-18 15:00:00,83.69,83.71,83.62,83.63,16471.0,73.6051,73.6227,73.5436,73.5524,16471.0
2017-07-18 15:05:00,83.63,83.65,83.58,83.58,14617.0,73.5524,73.57,73.5084,73.5084,14617.0
2017-07-18 15:10:00,83.58,83.62,83.58,83.59,17720.0,73.5084,73.5436,73.5084,73.5172,17720.0
2017-07-18 15:15:00,83.59,83.62,83.56,83.62,17482.0,73.5172,73.5436,73.4908,73.5436,17482.0
2017-07-18 15:20:00,83.62,83.66,83.62,83.64,16487.0,73.5436,73.5788,73.5436,73.5612,16487.0
2017-07-18 15:25:00,83.65,83.68,83.64,83.67,19622.0,73.57,73.5963,73.5612,73.5876,19622.0
2017-07-18 15:30:00,83.68,83.68,83.63,83.67,29635.0,73.5963,73.5963,73.5524,73.5876,29635.0
2017-07-18 15:35:00,83.68,83.72,83.67,83.71,34763.0,73.5963,73.6315,73.5876,73.6227,34763.0
2017-07-18 15:40:00,83.71,83.72,83.7,83.71,26158.0,73.6227,73.6315,73.6139,73.6227,26158.0
2017-07-18 15:45:00,83.71,83.71,83.68,83.7,49679.0,73.6227,73.6227,73.5963,73.6139,49679.0
2017-07-18 15:50:00,83.7,83.71,83.68,83.7,38060.0,73.6139,73.6227,73.5963,73.6139,38060.0
2017-07-18 15:55:00,83.69,83.77,83.67,83.72,108406.0,73.6051,73.6755,73.5876,73.6315,108406.0
2017-07-19 09:30:00,83.47,83.68,83.47,83.61,74218.0,73.4117,73.5963,73.4117,73.5348,74218.0
2017-07-19 09:35:00,83.67,83.74,83.55,83.56,46214.0,73.5876,73.6491,73.482,73.4908,46214.0
2017-07-19 09:40:00,83.6,83.78,83.55,83.64,22234.0,73.526,73.6843,73.482,73.5612,22234.0
2017-07-19 09:45:00,83.65,83.84,83.61,83.78,59684.0,73.57,73.7371,73.5348,73.6843,59684.0
2017-07-19 09:50:00,83.76,83.82,83.71,83.72,38446.0,73.6667,73.7195,73.6227,73.6315,38446.0
2017-07-19 09:55:00,83.69,83.94,83.69,83.9,50588.0,73.6051,73.825,73.6051,73.7898,50588.0
2017-07-19 10:00:00,83.88,83.98,83.83,83.89,25581.0,73.7722,73.8602,73.7283,73.781,25581.0
2017-07-19 10:05:00,83.9,83.91,83.77,83.79,18032.0,73.7898,73.7986,73.6755,73.6931,18032.0
2017-07-19 10:10:00,83.79,83.85,83.76,83.8,21617.0,73.6931,73.7459,73.6667,73.7019,21617.0
2017-07-19 10:15:00,83.79,83.83,83.72,83.79,32620.0,73.6931,73.7283,73.6315,73.6931,32620.0
2017-07-19 10:20:00,83.76,83.76,83.71,83.73,8539.0,73.6667,73.6667,73.6227,73.6403,8539.0
2017-07-19 10:25:00,83.74,83.79,83.71,83.77,31893.0,73.6491,73.6931,73.6227,73.6755,31893.0
2017-07-19 10:30:00,83.77,83.8,83.71,83.77,53696.0,73.6755,73.7019,73.6227,73.6755,53696.0
2017-07-19 10:35:00,83.77,83.82,83.76,83.78,9423.0,73.6755,73.7195,73.6667,73.6843,9423.0
2017-07-19 10:40:00,83.78,83.83,83.76,83.82,12309.0,73.6843,73.7283,73.6667,73.7195,12309.0
2017-07-19 10:45:00,83.82,83.83,83.78,83.81,7774.0,73.7195,73.7283,73.6843,73.7107,7774.0
2017-07-19 10:50:00,83.81,83.83,83.79,83.8,9558.0,73.7107,73.7283,73.6931,73.7019,9558.0
2017-07-19 10:55:00,83.79,83.8,83.76,83.78,16024.0,73.6931,73.7019,73.6667,73.6843,16024.0
2017-07-19 11:00:00,83.77,83.8,83.76,83.77,10750.0,73.6755,73.7019,73.6667,73.6755,10750.0
2017-07-19 11:05:00,83.76,83.8,83.75,83.77,14590.0,73.6667,73.7019,73.6579,73.6755,14590.0
2017-07-19 11:10:00,83.77,83.81,83.76,83.79,20126.0,73.6755,73.7107,73.6667,73.6931,20126.0
2017-07-19 11:15:00,83.79,83.79,83.72,83.72,5755.0,73.6931,73.6931,73.6315,73.6315,5755.0
2017-07-19 11:20:00,83.73,83.76,83.72,83.75,9229.0,73.6403,73.6667,73.6315,73.6579,9229.0
2017-07-19 11:25:00,83.75,83.79,83.74,83.74,8325.0,73.6579,73.6931,73.6491,73.6491,8325.0
2017-07-19 11:30:00,83.73,83.78,83.73,83.78,20705.0,73.6403,73.6843,73.6403,73.6843,20705.0
2017-07-19 11:35:00,83.79,83.88,83.78,83.84,19479.0,73.6931,73.7722,73.6843,73.7371,19479.0
2017-07-19 11:40:00,83.83,83.91,83.82,83.88,11577.0,73.7283,73.7986,73.7195,73.7722,11577.0
2017-07-19 11:45:00,83.89,83.92,83.87,83.89,5502.0,73.781,73.8074,73.7635,73.781,5502.0
2017-07-19 11:50:00,83.88,83.91,83.84,83.84,9967.0,73.7722,73.7986,73.7371,73.7371,9967.0
2017-07-19 11:55:00,83.84,83.9,83.84,83.87,7061.0,73.7371,73.7898,73.7371,73.7635,7061.0
2017-07-19 12:00:00,83.87,83.89,83.86,83.87,8600.0,73.7635,73.781,73.7547,73.7635,8600.0
2017-07-19 12:05:00,83.87,83.9,83.86,83.87,3700.0,73.7635,73.7898,73.7547,73.7635,3700.0
2017-07-19 12:10:00,83.87,83.88,83.85,83.87,13243.0,73.7635,73.7722,73.7459,73.7635,13243.0
2017-07-19 12:15:00,83.88,83.9,83.87,83.88,9197.0,73.7722,73.7898,73.7635,73.7722,9197.0
2017-07-19 12:20:00,83.89,83.9,83.86,83.86,4743.0,73.781,73.7898,73.7547,73.7547,4743.0
2017-07-19 12:25:00,83.86,83.87,83.82,83.83,6365.0,73.7547,73.7635,73.7195,73.7283,6365.0
2017-07-19 12:30:00,83.83,83.86,83.81,83.81,3202.0,73.7283,73.7547,73.7107,73.7107,3202.0
2017-07-19 12:35:00,83.82,83.85,83.81,83.83,5732.0,73.7195,73.7459,73.7107,73.7283,5732.0
2017-07-19 12:40:00,83.85,83.86,83.84,83.85,4105.0,73.7459,73.7547,73.7371,73.7459,4105.0
2017-07-19 12:45:00,83.86,83.86,83.81,83.86,4235.0,73.7547,73.7547,73.7107,73.7547,4235.0
2017-07-19 12:50:00,83.84,83.86,83.84,83.85,5125.0,73.7371,73.7547,73.7371,73.7459,5125.0
2017-07-19 12:55:00,83.85,83.87,83.84,83.86,5080.0,73.7459,73.7635,73.7371,73.7547,5080.0
2017-07-19 13:00:00,83.87,83.88,83.84,83.86,5097.0,73.7635,73.7722,73.7371,73.7547,5097.0
2017-07-19 13:05:00,83.86,83.86,83.83,83.83,5024.0,73.7547,73.7547,73.7283,73.7283,5024.0
2017-07-19 13:10:00,83.82,83.84,83.81,83.82,9003.0,73.7195,73.7371,73.7107,73.7195,9003.0
2017-07-19 13:15:00,83.81,83.84,83.81,83.84,9579.0,73.7107,73.7371,73.7107,73.7371,9579.0
2017-07-19 13:20:00,83.84,83.86,83.82,83.82,8747.0,73.7371,73.7547,73.7195,73.7195,8747.0
2017-07-19 13:25:00,83.82,83.84,83.82,83.84,15291.0,73.7195,73.7371,73.7195,73.7371,15291.0
2017-07-19 13:30:00,83.84,83.85,83.77,83.77,7825.0,73.7371,73.7459,73.6755,73.6755,7825.0
2017-07-19 13:35:00,83.75,83.79,83.74,83.76,6480.0,73.6579,73.6931,73.6491,73.6667,6480.0
2017-07-19 13:40:00,83.76,83.78,83.76,83.76,5750.0,73.6667,73.6843,73.6667,73.6667,5750.0
2017-07-19 13:45:00,83.76,83.79,83.76,83.77,6049.0,73.6667,73.6931,73.6667,73.6755,6049.0
2017-07-19 13:50:00,83.77,83.79,83.75,83.78,7048.0,73.6755,73.6931,73.6579,73.6843,7048.0
2017-07-19 13:55:00,83.77,83.85,83.77,83.81,8822.0,73.6755,73.7459,73.6755,73.7107,8822.0
2017-07-19 14:00:00,83.81,83.85,83.79,83.79,5988.0,73.7107,73.7459,73.6931,73.6931,5988.0
2017-07-19 14:05:00,83.8,83.98,83.8,83.95,140703.0,73.7019,73.8602,73.7019,73.8338,140703.0
2017-07-19 14:10:00,83.95,84.09,83.94,84.06,61069.0,73.8338,73.9569,73.825,73.9306,61069.0
2017-07-19 14:15:00,84.06,84.17,84.05,84.15,95607.0,73.9306,74.0273,73.9218,74.0097,95607.0
2017-07-19 14:20:00,84.16,84.23,84.1,84.22,85689.0,74.0185,74.0801,73.9657,74.0713,85689.0
2017-07-19 14:25:00,84.21,84.22,84.07,84.07,58007.0,74.0625,74.0713,73.9394,73.9394,58007.0
2017-07-19 14:30:00,84.08,84.09,84.01,84.02,24783.0,73.9481,73.9569,73.8866,73.8954,24783.0
2017-07-19 14:35:00,84.03,84.06,84.02,84.05,17330.0,73.9042,73.9306,73.8954,73.9218,17330.0
2017-07-19 14:40:00,84.06,84.07,84.03,84.06,21772.0,73.9306,73.9394,73.9042,73.9306,21772.0
2017-07-19 14:45:00,84.05,84.08,84.05,84.07,21693.0,73.9218,73.9481,73.9218,73.9394,21693.0
2017-07-19 14:50:00,84.06,84.09,84.03,84.03,18508.0,73.9306,73.9569,73.9042,73.9042,18508.0
2017-07-19 14:55:00,84.04,84.13,84.04,84.12,14052.0,73.913,73.9921,73.913,73.9833,14052.0
2017-07-19 15:00:00,84.12,84.13,84.1,84.11,18937.0,73.9833,73.9921,73.9657,73.9745,18937.0
2017-07-19 15:05:00,84.11,84.11,84.06,84.09,19240.0,73.9745,73.9745,73.9306,73.9569,19240.0
2017-07-19 15:10:00,84.08,84.1,84.06,84.07,18611.0,73.9481,73.9657,73.9306,73.9394,18611.0
2017-07-19 15:15:00,84.06,84.08,84.03,84.07,16161.0,73.9306,73.9481,73.9042,73.9394,16161.0
2017-07-19 15:20:00,84.06,84.11,84.04,84.11,24341.0,73.9306,73.9745,73.913,73.9745,24341.0
2017-07-19 15:25:00,84.1,84.16,84.09,84.15,26421.0,73.9657,74.0185,73.9569,74.0097,26421.0
2017-07-19 15:30:00,84.14,84.28,84.13,84.23,60630.0,74.0009,74.124,73.9921,74.0801,60630.0
2017-07-19 15:35:00,84.23,84.23,84.16,84.17,21876.0,74.0801,74.0801,74.0185,74.0273,21876.0
2017-07-19 15:40:00,84.17,84.17,84.14,84.16,28061.0,74.0273,74.0273,74.0009,74.0185,28061.0
2017-07-19 15:45:00,84.15,84.17,84.14,84.16,26890.0,74.0097,74.0273,74.0009,74.0185,26890.0
2017-07-19 15:50:00,84.17,84.18,84.1,84.11,45454.0,74.0273,74.0361,73.9657,73.9745,45454.0
2017-07-19 15:55:00,84.11,84.21,84.1,84.2,79279.0,73.9745,74.0625,73.9657,74.0537,79279.0
2017-07-20 09:30:00,84.53,84.97,84.47,84.96,85682.0,74.3439,74.7309,74.2912,74.7221,85682.0
2017-07-20 09:35:00,84.86,85.0,84.83,84.91,18624.0,74.6342,74.7573,74.6078,74.6781,18624.0
2017-07-20 09:40:00,84.92,84.96,84.82,84.85,25844.0,74.6869,74.7221,74.599,74.6254,25844.0
2017-07-20 09:45:00,84.84,84.95,84.82,84.94,20814.0,74.6166,74.7133,74.599,74.7045,20814.0
2017-07-20 09:50:00,84.94,85.11,84.93,85.08,78305.0,74.7045,74.854,74.6957,74.8276,78305.0
2017-07-20 09:55:00,85.09,85.12,84.98,85.0,18907.0,74.8364,74.8628,74.7397,74.7573,18907.0
2017-07-20 10:00:00,84.99,85.0,84.86,84.91,47800.0,74.7485,74.7573,74.6342,74.6781,47800.0
2017-07-20 10:05:00,84.91,84.93,84.8,84.86,35188.0,74.6781,74.6957,74.5814,74.6342,35188.0
2017-07-20 10:10:00,84.86,84.93,84.8,84.83,14317.0,74.6342,74.6957,74.5814,74.6078,14317.0
2017-07-20 10:15:00,84.84,84.9,84.63,84.69,77063.0,74.6166,74.6693,74.4319,74.4846,77063.0
2017-07-20 10:20:00,84.69,84.77,84.64,84.73,15483.0,74.4846,74.555,74.4407,74.5198,15483.0
2017-07-20 10:25:00,84.73,84.73,84.62,84.67,15280.0,74.5198,74.5198,74.4231,74.467,15280.0
2017-07-20 10:30:00,84.65,84.69,84.55,84.66,34902.0,74.4495,74.4846,74.3615,74.4583,34902.0
2017-07-20 10:35:00,84.66,84.71,84.49,84.5,53011.0,74.4583,74.5022,74.3087,74.3175,53011.0
2017-07-20 10:40:00,84.49,84.64,84.45,84.59,25354.0,74.3087,74.4407,74.2736,74.3967,25354.0
2017-07-20 10:45:00,84.56,84.6,84.46,84.53,38011.0,74.3703,74.4055,74.2824,74.3439,38011.0
2017-07-20 10:50:00,84.53,84.53,84.47,84.48,16315.0,74.3439,74.3439,74.2912,74.2999,16315.0
2017-07-20 10:55:00,84.48,84.56,84.42,84.48,12375.0,74.2999,74.3703,74.2472,74.2999,12375.0
2017-07-20 11:00:00,84.47,84.53,84.44,84.53,29278.0,74.2912,74.3439,74.2648,74.3439,29278.0
2017-07-20 11:05:00,84.55,84.55,84.51,84.53,13233.0,74.3615,74.3615,74.3263,74.3439,13233.0
2017-07-20 11:10:00,84.53,84.53,84.47,84.47,16894.0,74.3439,74.3439,74.2912,74.2912,16894.0
2017-07-20 11:15:00,84.47,84.56,84.47,84.53,19666.0,74.2912,74.3703,74.2912,74.3439,19666.0
2017-07-20 11:20:00,84.52,84.62,84.49,84.52,58770.0,74.3351,74.4231,74.3087,74.3351,58770.0
2017-07-20 11:25:00,84.52,84.52,84.49,84.49,28954.0,74.3351,74.3351,74.3087,74.3087,28954.0
2017-07-20 11:30:00,84.49,84.5,84.41,84.47,31855.0,74.3087,74.3175,74.2384,74.2912,31855.0
2017-07-20 11:35:00,84.5,84.5,84.41,84.43,11401.0,74.3175,74.3175,74.2384,74.256,11401.0
2017-07-20 11:40:00,84.44,84.55,84.44,84.54,8012.0,74.2648,74.3615,74.2648,74.3527,8012.0
2017-07-20 11:45:00,84.54,84.58,84.53,84.57,16152.0,74.3527,74.3879,74.3439,74.3791,16152.0
2017-07-20 11:50:00,84.57,84.59,84.53,84.55,10155.0,74.3791,74.3967,74.3439,74.3615,10155.0
2017-07-20 11:55:00,84.56,84.57,84.53,84.57,7006.0,74.3703,74.3791,74.3439,74.3791,7006.0
2017-07-20 12:00:00,84.56,84.59,84.55,84.58,10482.0,74.3703,74.3967,74.3615,74.3879,10482.0
2017-07-20 12:05:00,84.58,84.64,84.55,84.63,6418.0,74.3879,74.4407,74.3615,74.4319,6418.0
2017-07-20 12:10:00,84.63,84.72,84.63,84.72,9601.0,74.4319,74.511,74.4319,74.511,9601.0
2017-07-20 12:15:00,84.71,84.71,84.66,84.67,9825.0,74.5022,74.5022,74.4583,74.467,9825.0
2017-07-20 12:20:00,84.69,84.79,84.69,84.77,20472.0,74.4846,74.5726,74.4846,74.555,20472.0
2017-07-20 12:25:00,84.79,84.83,84.79,84.81,6869.0,74.5726,74.6078,74.5726,74.5902,6869.0
2017-07-20 12:30:00,84.81,84.87,84.77,84.85,40337.0,74.5902,74.6429,74.555,74.6254,40337.0
2017-07-20 12:35:00,84.86,84.87,84.81,84.83,9280.0,74.6342,74.6429,74.5902,74.6078,9280.0
2017-07-20 12:40:00,84.83,84.88,84.81,84.82,8317.0,74.6078,74.6517,74.5902,74.599,8317.0
2017-07-20 12:45:00,84.83,84.83,84.78,84.79,7788.0,74.6078,74.6078,74.5638,74.5726,7788.0
2017-07-20 12:50:00,84.8,84.83,84.79,84.82,25454.0,74.5814,74.6078,74.5726,74.599,25454.0
2017-07-20 12:55:00,84.82,84.88,84.82,84.88,7720.0,74.599,74.6517,74.599,74.6517,7720.0
2017-07-20 13:00:00,84.88,84.89,84.8,84.84,10700.0,74.6517,74.6605,74.5814,74.6166,10700.0
2017-07-20 13:05:00,84.82,84.88,84.82,84.88,7379.0,74.599,74.6517,74.599,74.6517,7379.0
2017-07-20 13:10:00,84.88,84.9,84.86,84.89,8874.0,74.6517,74.6693,74.6342,74.6605,8874.0
2017-07-20 13:15:00,84.88,84.89,84.87,84.89,8267.0,74.6517,74.6605,74.6429,74.6605,8267.0
2017-07-20 13:20:00,84.89,84.91,84.87,84.89,5487.0,74.6605,74.6781,74.6429,74.6605,5487.0
2017-07-20 13:25:00,84.89,84.89,84.85,84.85,7681.0,74.6605,74.6605,74.6254,74.6254,7681.0
2017-07-20 13:30:00,84.85,84.86,84.83,84.85,11307.0,74.6254,74.6342,74.6078,74.6254,11307.0
2017-07-20 13:35:00,84.85,84.86,84.83,84.83,6612.0,74.6254,74.6342,74.6078,74.6078,6612.0
2017-07-20 13:40:00,84.84,84.85,84.82,84.84,9097.0,74.6166,74.6254,74.599,74.6166,9097.0
2017-07-20 13:45:00,84.85,84.9,84.84,84.86,12598.0,74.6254,74.6693,74.6166,74.6342,12598.0
2017-07-20 13:50:00,84.86,84.87,84.82,84.84,15927.0,74.6342,74.6429,74.599,74.6166,15927.0
2017-07-20 13:55:00,84.84,84.93,84.83,84.93,23551.0,74.6166,74.6957,74.6078,74.6957,23551.0
2017-07-20 14:00:00,84.92,84.99,84.92,84.99,17788.0,74.6869,74.7485,74.6869,74.7485,17788.0
2017-07-20 14:05:00,84.99,85.01,84.95,84.98,11023.0,74.7485,74.7661,74.7133,74.7397,11023.0
2017-07-20 14:10:00,84.98,84.99,84.96,84.98,12591.0,74.7397,74.7485,74.7221,74.7397,12591.0
2017-07-20 14:15:00,84.98,84.98,84.94,84.95,9347.0,74.7397,74.7397,74.7045,74.7133,9347.0
2017-07-20 14:20:00,84.95,84.95,84.9,84.92,9681.0,74.7133,74.7133,74.6693,74.6869,9681.0
2017-07-20 14:25:00,84.92,84.97,84.92,84.95,7950.0,74.6869,74.7309,74.6869,74.7133,7950.0
2017-07-20 14:30:00,84.94,84.97,84.94,84.96,15129.0,74.7045,74.7309,74.7045,74.7221,15129.0
2017-07-20 14:35:00,84.96,84.97,84.84,84.85,18603.0,74.7221,74.7309,74.6166,74.6254,18603.0
2017-07-20 14:40:00,84.85,84.91,84.85,84.87,22435.0,74.6254,74.6781,74.6254,74.6429,22435.0
2017-07-20 14:45:00,84.88,84.91,84.87,84.9,21776.0,74.6517,74.6781,74.6429,74.6693,21776.0
2017-07-20 14:50:00,84.9,84.91,84.85,84.88,31868.0,74.6693,74.6781,74.6254,74.6517,31868.0
2017-07-20 14:55:00,84.89,84.93,84.84,84.93,85763.0,74.6605,74.6957,74.6166,74.6957,85763.0
2017-07-20 15:00:00,84.93,84.96,84.86,84.88,68791.0,74.6957,74.7221,74.6342,74.6517,68791.0
2017-07-20 15:05:00,84.88,84.92,84.84,84.86,35286.0,74.6517,74.6869,74.6166,74.6342,35286.0
2017-07-20 15:10:00,84.86,84.87,84.85,84.85,8481.0,74.6342,74.6429,74.6254,74.6254,8481.0
2017-07-20 15:15:00,84.85,84.87,84.77,84.77,19576.0,74.6254,74.6429,74.555,74.555,19576.0
2017-07-20 15:20:00,84.76,84.77,84.7,84.77,94792.0,74.5462,74.555,74.4934,74.555,94792.0
2017-07-20 15:25:00,84.76,84.82,84.75,84.81,48852.0,74.5462,74.599,74.5374,74.5902,48852.0
2017-07-20 15:30:00,84.8,84.84,84.77,84.77,47235.0,74.5814,74.6166,74.555,74.555,47235.0
2017-07-20 15:35:00,84.77,84.79,84.74,84.75,20320.0,74.555,74.5726,74.5286,74.5374,20320.0
2017-07-20 15:40:00,84.76,84.76,84.7,84.73,39570.0,74.5462,74.5462,74.4934,74.5198,39570.0
2017-07-20 15:45:00,84.72,84.75,84.7,84.73,47904.0,74.511,74.5374,74.4934,74.5198,47904.0
2017-07-20 15:50:00,84.72,84.72,84.65,84.65,43234.0,74.511,74.511,74.4495,74.4495,43234.0
2017-07-20 15:55:00,84.65,84.73,84.64,84.73,150544.0,74.4495,74.5198,74.4407,74.5198,150544.0
2017-07-21 09:30:00,84.62,84.75,84.48,84.57,279726.0,74.4231,74.5374,74.2999,74.3791,279726.0
2017-07-21 09:35:00,84.58,84.64,84.51,84.62,24687.0,74.3879,74.4407,74.3263,74.4231,24687.0
2017-07-21 09:40:00,84.61,84.75,84.55,84.73,68017.0,74.4143,74.5374,74.3615,74.5198,68017.0
2017-07-21 09:45:00,84.72,84.72,84.34,84.34,27433.0,74.511,74.511,74.1768,74.1768,27433.0
2017-07-21 09:50:00,84.35,84.47,84.31,84.43,17873.0,74.1856,74.2912,74.1504,74.256,17873.0
2017-07-21 09:55:00,84.43,84.62,84.43,84.54,33759.0,74.256,74.4231,74.256,74.3527,33759.0
2017-07-21 10:00:00,84.56,84.61,84.48,84.51,26674.0,74.3703,74.4143,74.2999,74.3263,26674.0
2017-07-21 10:05:00,84.5,84.75,84.49,84.74,63684.0,74.3175,74.5374,74.3087,74.5286,63684.0
2017-07-21 10:10:00,84.74,84.75,84.58,84.62,27872.0,74.5286,74.5374,74.3879,74.4231,27872.0
2017-07-21 10:15:00,84.62,84.66,84.57,84.63,61491.0,74.4231,74.4583,74.3791,74.4319,61491.0
2017-07-21 10:20:00,84.64,84.66,84.51,84.61,61576.0,74.4407,74.4583,74.3263,74.4143,61576.0
2017-07-21 10:25:00,84.61,84.64,84.55,84.55,65170.0,74.4143,74.4407,74.3615,74.3615,65170.0
2017-07-21 10:30:00,84.55,84.66,84.52,84.63,53634.0,74.3615,74.4583,74.3351,74.4319,53634.0
2017-07-21 10:35:00,84.64,84.73,84.59,84.69,42718.0,74.4407,74.5198,74.3967,74.4846,42718.0
2017-07-21 10:40:00,84.71,84.77,84.67,84.69,24729.0,74.5022,74.555,74.467,74.4846,24729.0
2017-07-21 10:45:00,84.7,84.71,84.62,84.69,249121.0,74.4934,74.5022,74.4231,74.4846,249121.0
2017-07-21 10:50:00,84.7,84.86,84.66,84.81,21362.0,74.4934,74.6342,74.4583,74.5902,21362.0
2017-07-21 10:55:00,84.78,84.8,84.69,84.7,10101.0,74.5638,74.5814,74.4846,74.4934,10101.0
2017-07-21 11:00:00,84.7,84.8,84.69,84.75,18218.0,74.4934,74.5814,74.4846,74.5374,18218.0
2017-07-21 11:05:00,84.74,84.81,84.74,84.78,14722.0,74.5286,74.5902,74.5286,74.5638,14722.0
2017-07-21 11:10:00,84.78,84.82,84.77,84.78,10874.0,74.5638,74.599,74.555,74.5638,10874.0
2017-07-21 11:15:00,84.78,84.83,84.76,84.81,17919.0,74.5638,74.6078,74.5462,74.5902,17919.0
2017-07-21 11:20:00,84.81,84.82,84.78,84.8,7621.0,74.5902,74.599,74.5638,74.5814,7621.0
2017-07-21 11:25:00,84.8,84.81,84.77,84.81,18419.0,74.5814,74.5902,74.555,74.5902,18419.0
2017-07-21 11:30:00,84.81,84.85,84.79,84.85,15831.0,74.5902,74.6254,74.5726,74.6254,15831.0
2017-07-21 11:35:00,84.85,84.91,84.84,84.88,11471.0,74.6254,74.6781,74.6166,74.6517,11471.0
2017-07-21 11:40:00,84.86,84.89,84.83,84.86,15661.0,74.6342,74.6605,74.6078,74.6342,15661.0
2017-07-21 11:45:00,84.84,84.86,84.76,84.76,10480.0,74.6166,74.6342,74.5462,74.5462,10480.0
2017-07-21 11:50:00,84.78,84.88,84.78,84.86,12893.0,74.5638,74.6517,74.5638,74.6342,12893.0
2017-07-21 11:55:00,84.87,84.94,84.86,84.93,12279.0,74.6429,74.7045,74.6342,74.6957,12279.0
2017-07-21 12:00:00,84.94,84.96,84.89,84.94,16954.0,74.7045,74.7221,74.6605,74.7045,16954.0
2017-07-21 12:05:00,84.95,84.96,84.92,84.95,19101.0,74.7133,74.7221,74.6869,74.7133,19101.0
2017-07-21 12:10:00,84.94,84.94,84.85,84.89,7222.0,74.7045,74.7045,74.6254,74.6605,7222.0
2017-07-21 12:15:00,84.89,84.9,84.83,84.83,6536.0,74.6605,74.6693,74.6078,74.6078,6536.0
2017-07-21 12:20:00,84.82,84.83,84.79,84.79,8001.0,74.599,74.6078,74.5726,74.5726,8001.0
2017-07-21 12:25:00,84.78,84.78,84.73,84.76,11367.0,74.5638,74.5638,74.5198,74.5462,11367.0
2017-07-21 12:30:00,84.77,84.8,84.76,84.78,8941.0,74.555,74.5814,74.5462,74.5638,8941.0
2017-07-21 12:35:00,84.79,84.82,84.78,84.79,8863.0,74.5726,74.599,74.5638,74.5726,8863.0
2017-07-21 12:40:00,84.79,84.8,84.75,84.76,41969.0,74.5726,74.5814,74.5374,74.5462,41969.0
2017-07-21 12:45:00,84.76,84.77,84.73,84.75,15340.0,74.5462,74.555,74.5198,74.5374,15340.0
2017-07-21 12:50:00,84.74,84.74,84.69,84.7,10697.0,74.5286,74.5286,74.4846,74.4934,10697.0
2017-07-21 12:55:00,84.7,84.71,84.62,84.63,13128.0,74.4934,74.5022,74.4231,74.4319,13128.0
2017-07-21 13:00:00,84.63,84.66,84.63,84.65,10623.0,74.4319,74.4583,74.4319,74.4495,10623.0
2017-07-21 13:05:00,84.65,84.7,84.65,84.69,11273.0,74.4495,74.4934,74.4495,74.4846,11273.0
2017-07-21 13:10:00,84.69,84.71,84.68,84.69,9699.0,74.4846,74.5022,74.4758,74.4846,9699.0
2017-07-21 13:15:00,84.69,84.74,84.68,84.68,19113.0,74.4846,74.5286,74.4758,74.4758,19113.0
2017-07-21 13:20:00,84.69,84.72,84.68,84.69,44622.0,74.4846,74.511,74.4758,74.4846,44622.0
2017-07-21 13:25:00,84.7,84.7,84.66,84.67,10612.0,74.4934,74.4934,74.4583,74.467,10612.0
2017-07-21 13:30:00,84.67,84.67,84.62,84.62,17186.0,74.467,74.467,74.4231,74.4231,17186.0
2017-07-21 13:35:00,84.61,84.67,84.61,84.67,15568.0,74.4143,74.467,74.4143,74.467,15568.0
2017-07-21 13:40:00,84.66,84.69,84.64,84.66,11022.0,74.4583,74.4846,74.4407,74.4583,11022.0
2017-07-21 13:45:00,84.65,84.69,84.64,84.66,9644.0,74.4495,74.4846,74.4407,74.4583,9644.0
2017-07-21 13:50:00,84.66,84.66,84.61,84.62,9892.0,74.4583,74.4583,74.4143,74.4231,9892.0
2017-07-21 13:55:00,84.62,84.63,84.59,84.62,25299.0,74.4231,74.4319,74.3967,74.4231,25299.0
2017-07-21 14:00:00,84.63,84.68,84.62,84.67,56917.0,74.4319,74.4758,74.4231,74.467,56917.0
2017-07-21 14:05:00,84.67,84.68,84.62,84.62,6637.0,74.467,74.4758,74.4231,74.4231,6637.0
2017-07-21 14:10:00,84.62,84.65,84.62,84.64,16242.0,74.4231,74.4495,74.4231,74.4407,16242.0
2017-07-21 14:15:00,84.63,84.66,84.62,84.65,19480.0,74.4319,74.4583,74.4231,74.4495,19480.0
2017-07-21 14:20:00,84.65,84.66,84.57,84.6,11057.0,74.4495,74.4583,74.3791,74.4055,11057.0
2017-07-21 14:25:00,84.58,84.61,84.56,84.57,7098.0,74.3879,74.4143,74.3703,74.3791,7098.0
2017-07-21 14:30:00,84.57,84.58,84.46,84.5,51068.0,74.3791,74.3879,74.2824,74.3175,51068.0
2017-07-21 14:35:00,84.51,84.51,84.4,84.5,86278.0,74.3263,74.3263,74.2296,74.3175,86278.0
2017-07-21 14:40:00,84.49,84.56,84.47,84.55,19090.0,74.3087,74.3703,74.2912,74.3615,19090.0
2017-07-21 14:45:00,84.54,84.55,84.49,84.49,10187.0,74.3527,74.3615,74.3087,74.3087,10187.0
2017-07-21 14:50:00,84.48,84.52,84.48,84.5,6541.0,74.2999,74.3351,74.2999,74.3175,6541.0
2017-07-21 14:55:00,84.5,84.5,84.46,84.47,7418.0,74.3175,74.3175,74.2824,74.2912,7418.0
2017-07-21 15:00:00,84.46,84.47,84.43,84.45,9601.0,74.2824,74.2912,74.256,74.2736,9601.0
2017-07-21 15:05:00,84.45,84.45,84.41,84.42,20347.0,74.2736,74.2736,74.2384,74.2472,20347.0
2017-07-21 15:10:00,84.42,84.43,84.39,84.42,17365.0,74.2472,74.256,74.2208,74.2472,17365.0
2017-07-21 15:15:00,84.4,84.45,84.39,84.45,13407.0,74.2296,74.2736,74.2208,74.2736,13407.0
2017-07-21 15:20:00,84.45,84.49,84.43,84.48,15888.0,74.2736,74.3087,74.256,74.2999,15888.0
2017-07-21 15:25:00,84.47,84.47,84.43,84.44,15149.0,74.2912,74.2912,74.256,74.2648,15149.0
2017-07-21 15:30:00,84.43,84.44,84.41,84.44,21134.0,74.256,74.2648,74.2384,74.2648,21134.0
2017-07-21 15:35:00,84.43,84.46,84.42,84.42,20015.0,74.256,74.2824,74.2472,74.2472,20015.0
2017-07-21 15:40:00,84.43,84.52,84.42,84.51,21203.0,74.256,74.3351,74.2472,74.3263,21203.0
2017-07-21 15:45:00,84.51,84.59,84.51,84.59,31712.0,74.3263,74.3967,74.3263,74.3967,31712.0
2017-07-21 15:50:00,84.59,84.68,84.59,84.67,42632.0,74.3967,74.4758,74.3967,74.467,42632.0
2017-07-21 15:55:00,84.67,84.68,84.62,84.62,97687.0,74.467,74.4758,74.4231,74.4231,97687.0
2017-07-24 09:30:00,84.66,84.96,84.62,84.91,81999.0,74.4583,74.7221,74.4231,74.6781,81999.0
2017-07-24 09:35:00,84.91,84.95,84.68,84.82,27206.0,74.6781,74.7133,74.4758,74.599,27206.0
2017-07-24 09:40:00,84.82,84.82,84.57,84.58,15970.0,74.599,74.599,74.3791,74.3879,15970.0
2017-07-24 09:45:00,84.56,84.66,84.51,84.6,23211.0,74.3703,74.4583,74.3263,74.4055,23211.0
2017-07-24 09:50:00,84.6,84.66,84.54,84.64,12821.0,74.4055,74.4583,74.3527,74.4407,12821.0
2017-07-24 09:55:00,84.64,84.71,84.6,84.71,22114.0,74.4407,74.5022,74.4055,74.5022,22114.0
2017-07-24 10:00:00,84.69,84.83,84.65,84.77,31185.0,74.4846,74.6078,74.4495,74.555,31185.0
2017-07-24 10:05:00,84.79,84.9,84.77,84.9,26590.0,74.5726,74.6693,74.555,74.6693,26590.0
2017-07-24 10:10:00,84.9,84.94,84.81,84.81,15366.0,74.6693,74.7045,74.5902,74.5902,15366.0
2017-07-24 10:15:00,84.8,84.9,84.78,84.89,35777.0,74.5814,74.6693,74.5638,74.6605,35777.0
2017-07-24 10:20:00,84.89,84.96,84.89,84.92,18089.0,74.6605,74.7221,74.6605,74.6869,18089.0
2017-07-24 10:25:00,84.92,84.96,84.84,84.86,18586.0,74.6869,74.7221,74.6166,74.6342,18586.0
2017-07-24 10:30:00,84.85,84.93,84.83,84.88,56840.0,74.6254,74.6957,74.6078,74.6517,56840.0
2017-07-24 10:35:00,84.87,85.05,84.87,85.04,119662.0,74.6429,74.8013,74.6429,74.7925,119662.0
2017-07-24 10:40:00,85.05,85.15,85.03,85.14,41451.0,74.8013,74.8892,74.7837,74.8804,41451.0
2017-07-24 10:45:00,85.14,85.15,85.05,85.08,33574.0,74.8804,74.8892,74.8013,74.8276,33574.0
2017-07-24 10:50:00,85.09,85.16,85.08,85.1,24638.0,74.8364,74.898,74.8276,74.8452,24638.0
2017-07-24 10:55:00,85.11,85.13,85.0,85.04,33431.0,74.854,74.8716,74.7573,74.7925,33431.0
2017-07-24 11:00:00,85.04,85.07,85.0,85.07,35968.0,74.7925,74.8188,74.7573,74.8188,35968.0
2017-07-24 11:05:00,85.06,85.1,85.0,85.0,28463.0,74.8101,74.8452,74.7573,74.7573,28463.0
2017-07-24 11:10:00,84.98,84.98,84.75,84.8,25971.0,74.7397,74.7397,74.5374,74.5814,25971.0
2017-07-24 11:15:00,84.79,84.9,84.79,84.88,16838.0,74.5726,74.6693,74.5726,74.6517,16838.0
2017-07-24 11:20:00,84.88,84.92,84.85,84.92,14901.0,74.6517,74.6869,74.6254,74.6869,14901.0
2017-07-24 11:25:00,84.94,84.94,84.84,84.91,14120.0,74.7045,74.7045,74.6166,74.6781,14120.0
2017-07-24 11:30:00,84.92,84.95,84.91,84.93,27205.0,74.6869,74.7133,74.6781,74.6957,27205.0
2017-07-24 11:35:00,84.93,84.97,84.93,84.93,20138.0,74.6957,74.7309,74.6957,74.6957,20138.0
2017-07-24 11:40:00,84.95,84.98,84.91,84.94,20203.0,74.7133,74.7397,74.6781,74.7045,20203.0
2017-07-24 11:45:00,84.95,85.0,84.93,84.96,14692.0,74.7133,74.7573,74.6957,74.7221,14692.0
2017-07-24 11:50:00,84.95,84.99,84.95,84.96,12275.0,74.7133,74.7485,74.7133,74.7221,12275.0
2017-07-24 11:55:00,84.96,85.02,84.96,85.0,8700.0,74.7221,74.7749,74.7221,74.7573,8700.0
2017-07-24 12:00:00,85.02,85.1,85.02,85.08,13268.0,74.7749,74.8452,74.7749,74.8276,13268.0
2017-07-24 12:05:00,85.08,85.09,85.06,85.06,10001.0,74.8276,74.8364,74.8101,74.8101,10001.0
2017-07-24 12:10:00,85.07,85.13,85.05,85.13,15970.0,74.8188,74.8716,74.8013,74.8716,15970.0
2017-07-24 12:15:00,85.11,85.26,85.11,85.25,20472.0,74.854,74.986,74.854,74.9772,20472.0
2017-07-24 12:20:00,85.24,85.31,85.24,85.31,28568.0,74.9684,75.0299,74.9684,75.0299,28568.0
2017-07-24 12:25:00,85.3,85.43,85.29,85.43,32413.0,75.0211,75.1355,75.0123,75.1355,32413.0
2017-07-24 12:30:00,85.42,85.43,85.32,85.36,41980.0,75.1267,75.1355,75.0387,75.0739,41980.0
2017-07-24 12:35:00,85.35,85.41,85.34,85.38,42819.0,75.0651,75.1179,75.0563,75.0915,42819.0
2017-07-24 12:40:00,85.39,85.53,85.38,85.5,41316.0,75.1003,75.2234,75.0915,75.197,41316.0
2017-07-24 12:45:00,85.48,85.48,85.17,85.26,64874.0,75.1794,75.1794,74.9068,74.986,64874.0
2017-07-24 12:50:00,85.26,85.27,85.16,85.16,16852.0,74.986,74.9947,74.898,74.898,16852.0
2017-07-24 12:55:00,85.17,85.17,85.02,85.02,25888.0,74.9068,74.9068,74.7749,74.7749,25888.0
2017-07-24 13:00:00,85.03,85.04,84.91,84.95,25433.0,74.7837,74.7925,74.6781,74.7133,25433.0
2017-07-24 13:05:00,84.96,85.04,84.94,84.96,22561.0,74.7221,74.7925,74.7045,74.7221,22561.0
2017-07-24 13:10:00,84.97,85.01,84.96,84.97,12874.0,74.7309,74.7661,74.7221,74.7309,12874.0
2017-07-24 13:15:00,84.96,84.99,84.94,84.98,19079.0,74.7221,74.7485,74.7045,74.7397,19079.0
2017-07-24 13:20:00,84.97,84.98,84.92,84.93,24201.0,74.7309,74.7397,74.6869,74.6957,24201.0
2017-07-24 13:25:00,84.93,84.97,84.92,84.94,25042.0,74.6957,74.7309,74.6869,74.7045,25042.0
2017-07-24 13:30:00,84.94,84.95,84.85,84.86,14705.0,74.7045,74.7133,74.6254,74.6342,14705.0
2017-07-24 13:35:00,84.85,84.89,84.78,84.79,60341.0,74.6254,74.6605,74.5638,74.5726,60341.0
2017-07-24 13:40:00,84.8,84.8,84.71,84.73,23550.0,74.5814,74.5814,74.5022,74.5198,23550.0
2017-07-24 13:45:00,84.73,84.82,84.71,84.81,12788.0,74.5198,74.599,74.5022,74.5902,12788.0
2017-07-24 13:50:00,84.81,84.88,84.8,84.88,9791.0,74.5902,74.6517,74.5814,74.6517,9791.0
2017-07-24 13:55:00,84.88,84.96,84.87,84.95,13777.0,74.6517,74.7221,74.6429,74.7133,13777.0
2017-07-24 14:00:00,84.95,84.96,84.89,84.91,16812.0,74.7133,74.7221,74.6605,74.6781,16812.0
2017-07-24 14:05:00,84.91,84.97,84.87,84.95,20274.0,74.6781,74.7309,74.6429,74.7133,20274.0
2017-07-24 14:10:00,84.94,84.95,84.9,84.95,13720.0,74.7045,74.7133,74.6693,74.7133,13720.0
2017-07-24 14:15:00,84.95,84.98,84.92,84.96,28371.0,74.7133,74.7397,74.6869,74.7221,28371.0
2017-07-24 14:20:00,84.96,85.02,84.94,84.99,52199.0,74.7221,74.7749,74.7045,74.7485,52199.0
2017-07-24 14:25:00,84.99,85.08,84.98,85.08,19589.0,74.7485,74.8276,74.7397,74.8276,19589.0
2017-07-24 14:30:00,85.08,85.17,85.04,85.16,30271.0,74.8276,74.9068,74.7925,74.898,30271.0
2017-07-24 14:35:00,85.16,85.18,85.13,85.16,19195.0,74.898,74.9156,74.8716,74.898,19195.0
2017-07-24 14:40:00,85.16,85.23,85.16,85.22,22687.0,74.898,74.9596,74.898,74.9508,22687.0
2017-07-24 14:45:00,85.22,85.39,85.22,85.33,39010.0,74.9508,75.1003,74.9508,75.0475,39010.0
2017-07-24 14:50:00,85.33,85.34,85.2,85.23,32479.0,75.0475,75.0563,74.9332,74.9596,32479.0
2017-07-24 14:55:00,85.23,85.23,85.07,85.09,32412.0,74.9596,74.9596,74.8188,74.8364,32412.0
2017-07-24 15:00:00,85.09,85.17,85.09,85.13,26734.0,74.8364,74.9068,74.8364,74.8716,26734.0
2017-07-24 15:05:00,85.14,85.15,85.11,85.12,42523.0,74.8804,74.8892,74.854,74.8628,42523.0
2017-07-24 15:10:00,85.12,85.19,85.11,85.19,57619.0,74.8628,74.9244,74.854,74.9244,57619.0
2017-07-24 15:15:00,85.2,85.24,85.15,85.15,42917.0,74.9332,74.9684,74.8892,74.8892,42917.0
2017-07-24 15:20:00,85.15,85.21,85.14,85.19,54641.0,74.8892,74.942,74.8804,74.9244,54641.0
2017-07-24 15:25:00,85.2,85.23,85.18,85.2,62650.0,74.9332,74.9596,74.9156,74.9332,62650.0
2017-07-24 15:30:00,85.2,85.31,85.19,85.27,91672.0,74.9332,75.0299,74.9244,74.9947,91672.0
2017-07-24 15:35:00,85.27,85.38,85.26,85.33,126833.0,74.9947,75.0915,74.986,75.0475,126833.0
2017-07-24 15:40:00,85.33,85.34,85.19,85.27,139200.0,75.0475,75.0563,74.9244,74.9947,139200.0
2017-07-24 15:45:00,85.25,85.26,85.12,85.14,191742.0,74.9772,74.986,74.8628,74.8804,191742.0
2017-07-24 15:50:00,85.15,85.16,84.87,84.89,116827.0,74.8892,74.898,74.6429,74.6605,116827.0
2017-07-24 15:55:00,84.88,84.9,84.74,84.9,261053.0,74.6517,74.6693,74.5286,74.6693,261053.0
2017-07-25 09:30:00,83.75,84.4,82.02,82.25,365155.0,73.6579,74.2296,72.1364,72.3387,365155.0
2017-07-25 09:35:00,82.25,82.87,82.1,82.46,293034.0,72.3387,72.884,72.2067,72.5234,293034.0
2017-07-25 09:40:00,82.47,82.97,82.33,82.43,245377.0,72.5322,72.9719,72.409,72.497,245377.0
2017-07-25 09:45:00,82.45,82.55,82.31,82.51,156782.0,72.5146,72.6025,72.3914,72.5673,156782.0
2017-07-25 09:50:00,82.51,82.52,82.33,82.34,152622.0,72.5673,72.5761,72.409,72.4178,152622.0
2017-07-25 09:55:00,82.34,82.43,82.2,82.26,267001.0,72.4178,72.497,72.2947,72.3475,267001.0
2017-07-25 10:00:00,82.26,82.29,81.88,81.89,274547.0,72.3475,72.3738,72.0133,72.022,274547.0
2017-07-25 10:05:00,81.88,82.09,81.75,82.05,173548.0,72.0133,72.1979,71.8989,72.1628,173548.0
2017-07-25 10:10:00,82.03,82.17,82.0,82.02,228992.0,72.1452,72.2683,72.1188,72.1364,228992.0
2017-07-25 10:15:00,82.02,82.1,81.83,81.84,477735.0,72.1364,72.2067,71.9693,71.9781,477735.0
2017-07-25 10:20:00,81.84,81.96,81.8,81.89,276356.0,71.9781,72.0836,71.9429,72.022,276356.0
2017-07-25 10:25:00,81.89,82.0,81.84,81.99,157981.0,72.022,72.1188,71.9781,72.11,157981.0
2017-07-25 10:30:00,81.99,82.4,81.95,82.22,325543.0,72.11,72.4706,72.0748,72.3123,325543.0
2017-07-25 10:35:00,82.2,82.22,81.95,82.03,204940.0,72.2947,72.3123,72.0748,72.1452,204940.0
2017-07-25 10:40:00,82.02,82.02,81.88,81.93,140995.0,72.1364,72.1364,72.0133,72.0572,140995.0
2017-07-25 10:45:00,81.92,82.0,81.84,81.86,145345.0,72.0484,72.1188,71.9781,71.9957,145345.0
2017-07-25 10:50:00,81.86,81.92,81.45,81.7,310848.0,71.9957,72.0484,71.6351,71.8549,310848.0
2017-07-25 10:55:00,81.71,81.75,81.49,81.52,148963.0,71.8637,71.8989,71.6702,71.6966,148963.0
2017-07-25 11:00:00,81.52,81.69,81.45,81.63,111130.0,71.6966,71.8461,71.6351,71.7934,111130.0
2017-07-25 11:05:00,81.62,81.84,81.53,81.75,108549.0,71.7846,71.9781,71.7054,71.8989,108549.0
2017-07-25 11:10:00,81.74,81.75,81.53,81.56,84286.0,71.8901,71.8989,71.7054,71.7318,84286.0
2017-07-25 11:15:00,81.56,81.76,81.56,81.58,97352.0,71.7318,71.9077,71.7318,71.7494,97352.0
2017-07-25 11:20:00,81.57,81.57,81.34,81.34,130222.0,71.7406,71.7406,71.5383,71.5383,130222.0
2017-07-25 11:25:00,81.34,81.52,81.34,81.4,203894.0,71.5383,71.6966,71.5383,71.5911,203894.0
2017-07-25 11:30:00,81.4,81.46,81.25,81.29,140601.0,71.5911,71.6439,71.4592,71.4943,140601.0
2017-07-25 11:35:00,81.28,81.39,81.26,81.27,121996.0,71.4856,71.5823,71.468,71.4768,121996.0
2017-07-25 11:40:00,81.27,81.39,81.22,81.35,197213.0,71.4768,71.5823,71.4328,71.5471,197213.0
2017-07-25 11:45:00,81.35,81.37,81.27,81.34,39602.0,71.5471,71.5647,71.4768,71.5383,39602.0
2017-07-25 11:50:00,81.32,81.4,81.14,81.16,155845.0,71.5207,71.5911,71.3624,71.38,155845.0
2017-07-25 11:55:00,81.14,81.19,81.11,81.16,173812.0,71.3624,71.4064,71.336,71.38,173812.0
2017-07-25 12:00:00,81.17,81.25,81.14,81.22,80313.0,71.3888,71.4592,71.3624,71.4328,80313.0
2017-07-25 12:05:00,81.22,81.22,81.01,81.08,185593.0,71.4328,71.4328,71.2481,71.3097,185593.0
2017-07-25 12:10:00,81.07,81.09,80.77,81.0,237442.0,71.3009,71.3184,71.037,71.2393,237442.0
2017-07-25 12:15:00,81.0,81.22,80.95,81.09,170665.0,71.2393,71.4328,71.1953,71.3184,170665.0
2017-07-25 12:20:00,81.09,81.15,80.99,81.08,171766.0,71.3184,71.3712,71.2305,71.3097,171766.0
2017-07-25 12:25:00,81.09,81.19,81.07,81.17,96407.0,71.3184,71.4064,71.3009,71.3888,96407.0
2017-07-25 12:30:00,81.17,81.38,81.16,81.35,102981.0,71.3888,71.5735,71.38,71.5471,102981.0
2017-07-25 12:35:00,81.34,81.36,81.27,81.35,64816.0,71.5383,71.5559,71.4768,71.5471,64816.0
2017-07-25 12:40:00,81.35,81.48,81.31,81.35,93791.0,71.5471,71.6615,71.5119,71.5471,93791.0
2017-07-25 12:45:00,81.35,81.54,81.35,81.51,144511.0,71.5471,71.7142,71.5471,71.6878,144511.0
2017-07-25 12:50:00,81.51,81.66,81.51,81.58,61919.0,71.6878,71.8198,71.6878,71.7494,61919.0
2017-07-25 12:55:00,81.57,81.64,81.55,81.64,41451.0,71.7406,71.8022,71.723,71.8022,41451.0
2017-07-25 13:00:00,81.64,81.7,81.6,81.61,48790.0,71.8022,71.8549,71.767,71.7758,48790.0
2017-07-25 13:05:00,81.61,81.66,81.56,81.64,61653.0,71.7758,71.8198,71.7318,71.8022,61653.0
2017-07-25 13:10:00,81.64,81.65,81.61,81.64,23911.0,71.8022,71.811,71.7758,71.8022,23911.0
2017-07-25 13:15:00,81.64,81.65,81.51,81.53,50265.0,71.8022,71.811,71.6878,71.7054,50265.0
2017-07-25 13:20:00,81.54,81.57,81.46,81.48,95410.0,71.7142,71.7406,71.6439,71.6615,95410.0
2017-07-25 13:25:00,81.48,81.69,81.48,81.67,51247.0,71.6615,71.8461,71.6615,71.8286,51247.0
2017-07-25 13:30:00,81.67,81.7,81.63,81.65,35612.0,71.8286,71.8549,71.7934,71.811,35612.0
2017-07-25 13:35:00,81.65,81.87,81.64,81.85,59687.0,71.811,72.0045,71.8022,71.9869,59687.0
2017-07-25 13:40:00,81.85,81.89,81.76,81.87,53071.0,71.9869,72.022,71.9077,72.0045,53071.0
2017-07-25 13:45:00,81.86,81.91,81.84,81.86,49959.0,71.9957,72.0396,71.9781,71.9957,49959.0
2017-07-25 13:50:00,81.85,81.88,81.81,81.84,60837.0,71.9869,72.0133,71.9517,71.9781,60837.0
2017-07-25 13:55:00,81.84,82.0,81.83,81.99,79187.0,71.9781,72.1188,71.9693,72.11,79187.0
2017-07-25 14:00:00,81.99,82.0,81.86,81.87,165771.0,72.11,72.1188,71.9957,72.0045,165771.0
2017-07-25 14:05:00,81.87,81.88,81.59,81.62,54514.0,72.0045,72.0133,71.7582,71.7846,54514.0
2017-07-25 14:10:00,81.62,81.67,81.61,81.66,72085.0,71.7846,71.8286,71.7758,71.8198,72085.0
2017-07-25 14:15:00,81.65,81.76,81.63,81.75,95725.0,71.811,71.9077,71.7934,71.8989,95725.0
2017-07-25 14:20:00,81.74,81.79,81.66,81.66,145698.0,71.8901,71.9341,71.8198,71.8198,145698.0
2017-07-25 14:25:00,81.67,81.69,81.66,81.67,42572.0,71.8286,71.8461,71.8198,71.8286,42572.0
2017-07-25 14:30:00,81.66,81.67,81.52,81.55,192630.0,71.8198,71.8286,71.6966,71.723,192630.0
2017-07-25 14:35:00,81.56,81.59,81.52,81.54,109914.0,71.7318,71.7582,71.6966,71.7142,109914.0
2017-07-25 14:40:00,81.53,81.63,81.53,81.62,87041.0,71.7054,71.7934,71.7054,71.7846,87041.0
2017-07-25 14:45:00,81.62,81.72,81.58,81.62,117466.0,71.7846,71.8725,71.7494,71.7846,117466.0
2017-07-25 14:50:00,81.62,81.69,81.6,81.67,68329.0,71.7846,71.8461,71.767,71.8286,68329.0
2017-07-25 14:55:00,81.66,81.69,81.56,81.62,155677.0,71.8198,71.8461,71.7318,71.7846,155677.0
2017-07-25 15:00:00,81.62,81.67,81.52,81.63,124732.0,71.7846,71.8286,71.6966,71.7934,124732.0
2017-07-25 15:05:00,81.63,81.66,81.56,81.6,257781.0,71.7934,71.8198,71.7318,71.767,257781.0
2017-07-25 15:10:00,81.59,81.65,81.52,81.56,161034.0,71.7582,71.811,71.6966,71.7318,161034.0
2017-07-25 15:15:00,81.56,81.65,81.56,81.64,101161.0,71.7318,71.811,71.7318,71.8022,101161.0
2017-07-25 15:20:00,81.63,81.67,81.61,81.61,96340.0,71.7934,71.8286,71.7758,71.7758,96340.0
2017-07-25 15:25:00,81.6,81.65,81.59,81.62,106110.0,71.767,71.811,71.7582,71.7846,106110.0
2017-07-25 15:30:00,81.62,81.67,81.6,81.67,80709.0,71.7846,71.8286,71.767,71.8286,80709.0
2017-07-25 15:35:00,81.66,81.71,81.64,81.7,153748.0,71.8198,71.8637,71.8022,71.8549,153748.0
2017-07-25 15:40:00,81.69,81.82,81.67,81.8,161352.0,71.8461,71.9605,71.8286,71.9429,161352.0
2017-07-25 15:45:00,81.8,82.0,81.79,82.0,241432.0,71.9429,72.1188,71.9341,72.1188,241432.0
2017-07-25 15:50:00,81.99,82.03,81.96,82.01,512816.0,72.11,72.1452,72.0836,72.1276,512816.0
2017-07-25 15:55:00,82.0,82.37,82.0,82.2,651149.0,72.1188,72.4442,72.1188,72.2947,651149.0
2017-07-26 09:30:00,81.57,81.83,81.35,81.52,291470.0,71.7406,71.9693,71.5471,71.6966,291470.0
2017-07-26 09:35:00,81.49,81.53,81.28,81.33,144076.0,71.6702,71.7054,71.4856,71.5295,144076.0
2017-07-26 09:40:00,81.36,81.54,81.33,81.39,231786.0,71.5559,71.7142,71.5295,71.5823,231786.0
2017-07-26 09:45:00,81.4,81.62,81.19,81.19,157631.0,71.5911,71.7846,71.4064,71.4064,157631.0
2017-07-26 09:50:00,81.18,81.32,81.12,81.32,181743.0,71.3976,71.5207,71.3448,71.5207,181743.0
2017-07-26 09:55:00,81.32,81.35,81.07,81.16,116207.0,71.5207,71.5471,71.3009,71.38,116207.0
2017-07-26 10:00:00,81.19,81.28,81.14,81.25,126283.0,71.4064,71.4856,71.3624,71.4592,126283.0
2017-07-26 10:05:00,81.25,81.35,81.18,81.18,78314.0,71.4592,71.5471,71.3976,71.3976,78314.0
2017-07-26 10:10:00,81.18,81.27,81.13,81.23,70852.0,71.3976,71.4768,71.3536,71.4416,70852.0
2017-07-26 10:15:00,81.24,81.26,81.17,81.2,106637.0,71.4504,71.468,71.3888,71.4152,106637.0
2017-07-26 10:20:00,81.18,81.28,81.13,81.19,209420.0,71.3976,71.4856,71.3536,71.4064,209420.0
2017-07-26 10:25:00,81.19,81.23,81.11,81.15,77679.0,71.4064,71.4416,71.336,71.3712,77679.0
2017-07-26 10:30:00,81.15,81.2,81.03,81.1,141336.0,71.3712,71.4152,71.2657,71.3272,141336.0
2017-07-26 10:35:00,81.1,81.19,81.05,81.1,138838.0,71.3272,71.4064,71.2833,71.3272,138838.0
2017-07-26 10:40:00,81.11,81.14,81.06,81.14,68847.0,71.336,71.3624,71.2921,71.3624,68847.0
2017-07-26 10:45:00,81.14,81.21,81.13,81.18,70088.0,71.3624,71.424,71.3536,71.3976,70088.0
2017-07-26 10:50:00,81.19,81.34,81.19,81.26,35289.0,71.4064,71.5383,71.4064,71.468,35289.0
2017-07-26 10:55:00,81.27,81.28,81.16,81.2,139396.0,71.4768,71.4856,71.38,71.4152,139396.0
2017-07-26 11:00:00,81.2,81.27,81.14,81.2,99566.0,71.4152,71.4768,71.3624,71.4152,99566.0
2017-07-26 11:05:00,81.2,81.28,81.19,81.28,70262.0,71.4152,71.4856,71.4064,71.4856,70262.0
2017-07-26 11:10:00,81.28,81.38,81.23,81.34,40517.0,71.4856,71.5735,71.4416,71.5383,40517.0
2017-07-26 11:15:00,81.34,81.35,81.31,81.32,43534.0,71.5383,71.5471,71.5119,71.5207,43534.0
2017-07-26 11:20:00,81.32,81.32,81.17,81.18,123059.0,71.5207,71.5207,71.3888,71.3976,123059.0
2017-07-26 11:25:00,81.19,81.19,81.08,81.14,76699.0,71.4064,71.4064,71.3097,71.3624,76699.0
2017-07-26 11:30:00,81.14,81.15,81.1,81.12,27512.0,71.3624,71.3712,71.3272,71.3448,27512.0
2017-07-26 11:35:00,81.12,81.18,81.04,81.13,118491.0,71.3448,71.3976,71.2745,71.3536,118491.0
2017-07-26 11:40:00,81.13,81.17,81.07,81.15,46021.0,71.3536,71.3888,71.3009,71.3712,46021.0
2017-07-26 11:45:00,81.15,81.18,81.13,81.14,11097.0,71.3712,71.3976,71.3536,71.3624,11097.0
2017-07-26 11:50:00,81.14,81.18,81.11,81.15,41091.0,71.3624,71.3976,71.336,71.3712,41091.0
2017-07-26 11:55:00,81.14,81.19,81.13,81.15,33150.0,71.3624,71.4064,71.3536,71.3712,33150.0
2017-07-26 12:00:00,81.16,81.23,81.15,81.17,55946.0,71.38,71.4416,71.3712,71.3888,55946.0
2017-07-26 12:05:00,81.18,81.26,81.17,81.26,66114.0,71.3976,71.468,71.3888,71.468,66114.0
2017-07-26 12:10:00,81.25,81.28,81.24,81.26,76926.0,71.4592,71.4856,71.4504,71.468,76926.0
2017-07-26 12:15:00,81.26,81.33,81.25,81.27,99592.0,71.468,71.5295,71.4592,71.4768,99592.0
2017-07-26 12:20:00,81.27,81.35,81.27,81.29,61741.0,71.4768,71.5471,71.4768,71.4943,61741.0
2017-07-26 12:25:00,81.29,81.3,81.21,81.27,109026.0,71.4943,71.5031,71.424,71.4768,109026.0
2017-07-26 12:30:00,81.28,81.29,81.24,81.25,124861.0,71.4856,71.4943,71.4504,71.4592,124861.0
2017-07-26 12:35:00,81.25,81.28,81.25,81.25,50080.0,71.4592,71.4856,71.4592,71.4592,50080.0
2017-07-26 12:40:00,81.25,81.29,81.24,81.27,148308.0,71.4592,71.4943,71.4504,71.4768,148308.0
2017-07-26 12:45:00,81.27,81.28,81.26,81.27,22060.0,71.4768,71.4856,71.468,71.4768,22060.0
2017-07-26 12:50:00,81.27,81.34,81.27,81.33,92669.0,71.4768,71.5383,71.4768,71.5295,92669.0
2017-07-26 12:55:00,81.33,81.39,81.31,81.37,47686.0,71.5295,71.5823,71.5119,71.5647,47686.0
2017-07-26 13:00:00,81.36,81.44,81.34,81.36,40274.0,71.5559,71.6263,71.5383,71.5559,40274.0
2017-07-26 13:05:00,81.36,81.39,81.32,81.37,64111.0,71.5559,71.5823,71.5207,71.5647,64111.0
2017-07-26 13:10:00,81.36,81.38,81.35,81.36,32273.0,71.5559,71.5735,71.5471,71.5559,32273.0
2017-07-26 13:15:00,81.37,81.37,81.3,81.36,100427.0,71.5647,71.5647,71.5031,71.5559,100427.0
2017-07-26 13:20:00,81.35,81.37,81.31,81.35,73132.0,71.5471,71.5647,71.5119,71.5471,73132.0
2017-07-26 13:25:00,81.34,81.43,81.34,81.41,46536.0,71.5383,71.6175,71.5383,71.5999,46536.0
2017-07-26 13:30:00,81.41,81.49,81.41,81.42,30528.0,71.5999,71.6702,71.5999,71.6087,30528.0
2017-07-26 13:35:00,81.43,81.46,81.4,81.42,20203.0,71.6175,71.6439,71.5911,71.6087,20203.0
2017-07-26 13:40:00,81.41,81.48,81.4,81.48,15700.0,71.5999,71.6615,71.5911,71.6615,15700.0
2017-07-26 13:45:00,81.48,81.5,81.46,81.5,21009.0,71.6615,71.679,71.6439,71.679,21009.0
2017-07-26 13:50:00,81.49,81.57,81.48,81.5,26630.0,71.6702,71.7406,71.6615,71.679,26630.0
2017-07-26 13:55:00,81.5,81.51,81.46,81.46,18162.0,71.679,71.6878,71.6439,71.6439,18162.0
2017-07-26 14:00:00,81.47,81.53,81.45,81.53,42968.0,71.6527,71.7054,71.6351,71.7054,42968.0
2017-07-26 14:05:00,81.54,81.55,81.5,81.53,30138.0,71.7142,71.723,71.679,71.7054,30138.0
2017-07-26 14:10:00,81.53,81.61,81.5,81.51,45703.0,71.7054,71.7758,71.679,71.6878,45703.0
2017-07-26 14:15:00,81.51,81.57,81.49,81.53,69834.0,71.6878,71.7406,71.6702,71.7054,69834.0
2017-07-26 14:20:00,81.54,81.54,81.5,81.53,37052.0,71.7142,71.7142,71.679,71.7054,37052.0
2017-07-26 14:25:00,81.53,81.57,81.52,81.54,30809.0,71.7054,71.7406,71.6966,71.7142,30809.0
2017-07-26 14:30:00,81.53,81.6,81.53,81.58,29082.0,71.7054,71.767,71.7054,71.7494,29082.0
2017-07-26 14:35:00,81.58,81.58,81.55,81.57,24401.0,71.7494,71.7494,71.723,71.7406,24401.0
2017-07-26 14:40:00,81.57,81.66,81.55,81.65,34425.0,71.7406,71.8198,71.723,71.811,34425.0
2017-07-26 14:45:00,81.65,81.65,81.56,81.63,27734.0,71.811,71.811,71.7318,71.7934,27734.0
2017-07-26 14:50:00,81.62,81.74,81.6,81.66,75352.0,71.7846,71.8901,71.767,71.8198,75352.0
2017-07-26 14:55:00,81.67,81.71,81.57,81.58,81146.0,71.8286,71.8637,71.7406,71.7494,81146.0
2017-07-26 15:00:00,81.57,81.67,81.54,81.61,50677.0,71.7406,71.8286,71.7142,71.7758,50677.0
2017-07-26 15:05:00,81.61,81.63,81.57,81.61,32461.0,71.7758,71.7934,71.7406,71.7758,32461.0
2017-07-26 15:10:00,81.61,81.64,81.58,81.61,28033.0,71.7758,71.8022,71.7494,71.7758,28033.0
2017-07-26 15:15:00,81.61,81.71,81.58,81.69,126060.0,71.7758,71.8637,71.7494,71.8461,126060.0
2017-07-26 15:20:00,81.69,81.71,81.67,81.69,68556.0,71.8461,71.8637,71.8286,71.8461,68556.0
2017-07-26 15:25:00,81.68,81.78,81.68,81.73,44161.0,71.8374,71.9253,71.8374,71.8813,44161.0
2017-07-26 15:30:00,81.73,81.8,81.71,81.8,96232.0,71.8813,71.9429,71.8637,71.9429,96232.0
2017-07-26 15:35:00,81.79,81.81,81.75,81.81,63863.0,71.9341,71.9517,71.8989,71.9517,63863.0
2017-07-26 15:40:00,81.8,81.8,81.75,81.76,68355.0,71.9429,71.9429,71.8989,71.9077,68355.0
2017-07-26 15:45:00,81.76,81.8,81.72,81.79,135128.0,71.9077,71.9429,71.8725,71.9341,135128.0
2017-07-26 15:50:00,81.78,81.8,81.74,81.79,112644.0,71.9253,71.9429,71.8901,71.9341,112644.0
2017-07-26 15:55:00,81.78,81.88,81.76,81.86,266844.0,71.9253,72.0133,71.9077,71.9957,266844.0
2017-07-27 09:30:00,81.8,81.89,81.57,81.81,78972.0,71.9429,72.022,71.7406,71.9517,78972.0
2017-07-27 09:35:00,81.85,81.89,81.67,81.8,30225.0,71.9869,72.022,71.8286,71.9429,30225.0
2017-07-27 09:40:00,81.76,81.84,81.68,81.69,18860.0,71.9077,71.9781,71.8374,71.8461,18860.0
2017-07-27 09:45:00,81.69,81.7,81.46,81.6,119658.0,71.8461,71.8549,71.6439,71.767,119658.0
2017-07-27 09:50:00,81.59,81.85,81.59,81.76,118739.0,71.7582,71.9869,71.7582,71.9077,118739.0
2017-07-27 09:55:00,81.81,81.81,81.64,81.71,73256.0,71.9517,71.9517,71.8022,71.8637,73256.0
2017-07-27 10:00:00,81.73,81.83,81.69,81.8,70716.0,71.8813,71.9693,71.8461,71.9429,70716.0
2017-07-27 10:05:00,81.8,82.0,81.75,81.99,93417.0,71.9429,72.1188,71.8989,72.11,93417.0
2017-07-27 10:10:00,81.98,82.06,81.97,82.06,59293.0,72.1012,72.1716,72.0924,72.1716,59293.0
2017-07-27 10:15:00,82.05,82.26,81.99,82.26,43440.0,72.1628,72.3475,72.11,72.3475,43440.0
2017-07-27 10:20:00,82.27,82.37,82.2,82.32,117498.0,72.3563,72.4442,72.2947,72.4002,117498.0
2017-07-27 10:25:00,82.33,82.4,82.24,82.28,106777.0,72.409,72.4706,72.3299,72.3651,106777.0
2017-07-27 10:30:00,82.28,82.37,82.26,82.33,81016.0,72.3651,72.4442,72.3475,72.409,81016.0
2017-07-27 10:35:00,82.33,82.34,82.28,82.34,47945.0,72.409,72.4178,72.3651,72.4178,47945.0
2017-07-27 10:40:00,82.32,82.35,82.29,82.32,61656.0,72.4002,72.4266,72.3738,72.4002,61656.0
2017-07-27 10:45:00,82.31,82.49,82.27,82.47,142610.0,72.3914,72.5497,72.3563,72.5322,142610.0
2017-07-27 10:50:00,82.45,82.51,82.44,82.48,150915.0,72.5146,72.5673,72.5058,72.541,150915.0
2017-07-27 10:55:00,82.48,82.52,82.45,82.47,79601.0,72.541,72.5761,72.5146,72.5322,79601.0
2017-07-27 11:00:00,82.47,82.51,82.45,82.48,142471.0,72.5322,72.5673,72.5146,72.541,142471.0
2017-07-27 11:05:00,82.49,82.5,82.46,82.48,60374.0,72.5497,72.5585,72.5234,72.541,60374.0
2017-07-27 11:10:00,82.49,82.55,82.45,82.51,84428.0,72.5497,72.6025,72.5146,72.5673,84428.0
2017-07-27 11:15:00,82.51,82.53,82.48,82.49,41167.0,72.5673,72.5849,72.541,72.5497,41167.0
2017-07-27 11:20:00,82.49,82.52,82.48,82.5,34355.0,72.5497,72.5761,72.541,72.5585,34355.0
2017-07-27 11:25:00,82.5,82.55,82.45,82.55,71616.0,72.5585,72.6025,72.5146,72.6025,71616.0
2017-07-27 11:30:00,82.54,82.56,82.52,82.54,96189.0,72.5937,72.6113,72.5761,72.5937,96189.0
2017-07-27 11:35:00,82.53,82.59,82.44,82.56,94336.0,72.5849,72.6377,72.5058,72.6113,94336.0
2017-07-27 11:40:00,82.56,82.6,82.52,82.6,28160.0,72.6113,72.6465,72.5761,72.6465,28160.0
2017-07-27 11:45:00,82.59,82.67,82.58,82.64,31222.0,72.6377,72.7081,72.6289,72.6817,31222.0
2017-07-27 11:50:00,82.64,82.79,82.63,82.77,87044.0,72.6817,72.8136,72.6729,72.796,87044.0
2017-07-27 11:55:00,82.77,82.82,82.77,82.77,55999.0,72.796,72.84,72.796,72.796,55999.0
2017-07-27 12:00:00,82.78,82.87,82.76,82.87,78214.0,72.8048,72.884,72.7872,72.884,78214.0
2017-07-27 12:05:00,82.87,82.96,82.86,82.93,79958.0,72.884,72.9631,72.8752,72.9367,79958.0
2017-07-27 12:10:00,82.93,83.02,82.91,82.99,102060.0,72.9367,73.0159,72.9191,72.9895,102060.0
2017-07-27 12:15:00,82.99,83.01,82.91,82.92,75804.0,72.9895,73.0071,72.9191,72.9279,75804.0
2017-07-27 12:20:00,82.93,83.02,82.89,83.02,46248.0,72.9367,73.0159,72.9015,73.0159,46248.0
2017-07-27 12:25:00,83.01,83.02,82.96,82.99,20720.0,73.0071,73.0159,72.9631,72.9895,20720.0
2017-07-27 12:30:00,82.98,82.99,82.94,82.96,31639.0,72.9807,72.9895,72.9455,72.9631,31639.0
2017-07-27 12:35:00,82.96,83.0,82.93,82.96,61081.0,72.9631,72.9983,72.9367,72.9631,61081.0
2017-07-27 12:40:00,82.96,83.0,82.85,82.87,180244.0,72.9631,72.9983,72.8664,72.884,180244.0
2017-07-27 12:45:00,82.85,82.89,82.81,82.82,20858.0,72.8664,72.9015,72.8312,72.84,20858.0
2017-07-27 12:50:00,82.81,82.89,82.73,82.87,33854.0,72.8312,72.9015,72.7608,72.884,33854.0
2017-07-27 12:55:00,82.87,82.87,82.71,82.82,31772.0,72.884,72.884,72.7432,72.84,31772.0
2017-07-27 13:00:00,82.82,82.84,82.78,82.81,27616.0,72.84,72.8576,72.8048,72.8312,27616.0
2017-07-27 13:05:00,82.8,82.8,82.67,82.68,10513.0,72.8224,72.8224,72.7081,72.7168,10513.0
2017-07-27 13:10:00,82.67,82.67,82.61,82.64,30500.0,72.7081,72.7081,72.6553,72.6817,30500.0
2017-07-27 13:15:00,82.65,82.73,82.62,82.7,28308.0,72.6905,72.7608,72.6641,72.7344,28308.0
2017-07-27 13:20:00,82.73,82.74,82.61,82.68,27675.0,72.7608,72.7696,72.6553,72.7168,27675.0
2017-07-27 13:25:00,82.65,82.68,82.55,82.65,25673.0,72.6905,72.7168,72.6025,72.6905,25673.0
2017-07-27 13:30:00,82.66,82.66,82.48,82.51,25164.0,72.6993,72.6993,72.541,72.5673,25164.0
2017-07-27 13:35:00,82.5,82.5,82.4,82.47,25882.0,72.5585,72.5585,72.4706,72.5322,25882.0
2017-07-27 13:40:00,82.48,82.6,82.47,82.59,23110.0,72.541,72.6465,72.5322,72.6377,23110.0
2017-07-27 13:45:00,82.6,82.62,82.55,82.59,28464.0,72.6465,72.6641,72.6025,72.6377,28464.0
2017-07-27 13:50:00,82.6,82.65,82.53,82.57,24258.0,72.6465,72.6905,72.5849,72.6201,24258.0
2017-07-27 13:55:00,82.57,82.59,82.39,82.4,16895.0,72.6201,72.6377,72.4618,72.4706,16895.0
2017-07-27 14:00:00,82.39,82.51,82.36,82.51,35795.0,72.4618,72.5673,72.4354,72.5673,35795.0
2017-07-27 14:05:00,82.51,82.57,82.5,82.5,24635.0,72.5673,72.6201,72.5585,72.5585,24635.0
2017-07-27 14:10:00,82.5,82.62,82.49,82.54,41171.0,72.5585,72.6641,72.5497,72.5937,41171.0
2017-07-27 14:15:00,82.54,82.62,82.53,82.57,16738.0,72.5937,72.6641,72.5849,72.6201,16738.0
2017-07-27 14:20:00,82.57,82.63,82.55,82.59,20088.0,72.6201,72.6729,72.6025,72.6377,20088.0
2017-07-27 14:25:00,82.6,82.6,82.55,82.57,32724.0,72.6465,72.6465,72.6025,72.6201,32724.0
2017-07-27 14:30:00,82.58,82.62,82.54,82.56,45592.0,72.6289,72.6641,72.5937,72.6113,45592.0
2017-07-27 14:35:00,82.56,82.66,82.56,82.61,28939.0,72.6113,72.6993,72.6113,72.6553,28939.0
2017-07-27 14:40:00,82.61,82.62,82.54,82.58,27930.0,72.6553,72.6641,72.5937,72.6289,27930.0
2017-07-27 14:45:00,82.58,82.66,82.57,82.63,26904.0,72.6289,72.6993,72.6201,72.6729,26904.0
2017-07-27 14:50:00,82.64,82.67,82.62,82.66,27097.0,72.6817,72.7081,72.6641,72.6993,27097.0
2017-07-27 14:55:00,82.66,82.7,82.62,82.7,31803.0,72.6993,72.7344,72.6641,72.7344,31803.0
2017-07-27 15:00:00,82.69,82.78,82.68,82.72,70223.0,72.7256,72.8048,72.7168,72.752,70223.0
2017-07-27 15:05:00,82.72,82.77,82.68,82.7,68520.0,72.752,72.796,72.7168,72.7344,68520.0
2017-07-27 15:10:00,82.71,82.81,82.69,82.8,56552.0,72.7432,72.8312,72.7256,72.8224,56552.0
2017-07-27 15:15:00,82.8,82.83,82.76,82.82,49324.0,72.8224,72.8488,72.7872,72.84,49324.0
2017-07-27 15:20:00,82.83,82.9,82.81,82.84,53920.0,72.8488,72.9103,72.8312,72.8576,53920.0
2017-07-27 15:25:00,82.84,82.85,82.81,82.81,47464.0,72.8576,72.8664,72.8312,72.8312,47464.0
2017-07-27 15:30:00,82.81,82.91,82.75,82.89,63116.0,72.8312,72.9191,72.7784,72.9015,63116.0
2017-07-27 15:35:00,82.89,82.89,82.8,82.82,93443.0,72.9015,72.9015,72.8224,72.84,93443.0
2017-07-27 15:40:00,82.82,82.86,82.78,82.84,97233.0,72.84,72.8752,72.8048,72.8576,97233.0
2017-07-27 15:45:00,82.84,82.94,82.82,82.92,124681.0,72.8576,72.9455,72.84,72.9279,124681.0
2017-07-27 15:50:00,82.92,82.97,82.86,82.89,118398.0,72.9279,72.9719,72.8752,72.9015,118398.0
2017-07-27 15:55:00,82.89,83.05,82.88,83.02,329319.0,72.9015,73.0423,72.8927,73.0159,329319.0
2017-07-28 09:30:00,82.87,83.15,82.87,82.91,74724.0,72.884,73.1302,72.884,72.9191,74724.0
2017-07-28 09:35:00,82.93,83.22,82.92,82.95,36214.0,72.9367,73.1918,72.9279,72.9543,36214.0
2017-07-28 09:40:00,82.93,82.97,82.77,82.85,21690.0,72.9367,72.9719,72.796,72.8664,21690.0
2017-07-28 09:45:00,82.85,82.87,82.57,82.7,34784.0,72.8664,72.884,72.6201,72.7344,34784.0
2017-07-28 09:50:00,82.72,83.04,82.7,83.04,111560.0,72.752,73.0335,72.7344,73.0335,111560.0
2017-07-28 09:55:00,82.99,83.1,82.91,83.05,134059.0,72.9895,73.0862,72.9191,73.0423,134059.0
2017-07-28 10:00:00,83.02,83.05,82.92,83.0,94877.0,73.0159,73.0423,72.9279,72.9983,94877.0
2017-07-28 10:05:00,83.0,83.06,82.92,83.04,166981.0,72.9983,73.0511,72.9279,73.0335,166981.0
2017-07-28 10:10:00,83.02,83.03,82.75,82.75,104427.0,73.0159,73.0247,72.7784,72.7784,104427.0
2017-07-28 10:15:00,82.76,82.76,82.61,82.66,38675.0,72.7872,72.7872,72.6553,72.6993,38675.0
2017-07-28 10:20:00,82.65,82.74,82.64,82.68,19182.0,72.6905,72.7696,72.6817,72.7168,19182.0
2017-07-28 10:25:00,82.64,82.64,82.51,82.61,38693.0,72.6817,72.6817,72.5673,72.6553,38693.0
2017-07-28 10:30:00,82.62,82.68,82.54,82.67,53649.0,72.6641,72.7168,72.5937,72.7081,53649.0
2017-07-28 10:35:00,82.68,82.72,82.64,82.67,25718.0,72.7168,72.752,72.6817,72.7081,25718.0
2017-07-28 10:40:00,82.67,82.74,82.66,82.73,28397.0,72.7081,72.7696,72.6993,72.7608,28397.0
2017-07-28 10:45:00,82.73,82.74,82.63,82.66,12238.0,72.7608,72.7696,72.6729,72.6993,12238.0
2017-07-28 10:50:00,82.67,82.79,82.65,82.72,37214.0,72.7081,72.8136,72.6905,72.752,37214.0
2017-07-28 10:55:00,82.69,82.77,82.63,82.76,36425.0,72.7256,72.796,72.6729,72.7872,36425.0
2017-07-28 11:00:00,82.76,82.87,82.74,82.84,25206.0,72.7872,72.884,72.7696,72.8576,25206.0
2017-07-28 11:05:00,82.84,82.87,82.74,82.87,18443.0,72.8576,72.884,72.7696,72.884,18443.0
2017-07-28 11:10:00,82.86,82.99,82.86,82.96,36934.0,72.8752,72.9895,72.8752,72.9631,36934.0
2017-07-28 11:15:00,82.95,83.02,82.95,82.99,120003.0,72.9543,73.0159,72.9543,72.9895,120003.0
2017-07-28 11:20:00,82.99,83.01,82.93,82.99,58740.0,72.9895,73.0071,72.9367,72.9895,58740.0
2017-07-28 11:25:00,83.0,83.01,82.88,82.88,91413.0,72.9983,73.0071,72.8927,72.8927,91413.0
2017-07-28 11:30:00,82.87,82.87,82.75,82.85,23447.0,72.884,72.884,72.7784,72.8664,23447.0
2017-07-28 11:35:00,82.85,82.95,82.84,82.93,27156.0,72.8664,72.9543,72.8576,72.9367,27156.0
2017-07-28 11:40:00,82.93,83.01,82.92,83.0,42430.0,72.9367,73.0071,72.9279,72.9983,42430.0
2017-07-28 11:45:00,83.0,83.05,82.98,82.98,63109.0,72.9983,73.0423,72.9807,72.9807,63109.0
2017-07-28 11:50:00,82.98,83.05,82.92,82.98,102858.0,72.9807,73.0423,72.9279,72.9807,102858.0
2017-07-28 11:55:00,82.98,82.99,82.95,82.95,96567.0,72.9807,72.9895,72.9543,72.9543,96567.0
2017-07-28 12:00:00,82.96,82.98,82.94,82.96,24455.0,72.9631,72.9807,72.9455,72.9631,24455.0
2017-07-28 12:05:00,82.96,82.97,82.95,82.95,28538.0,72.9631,72.9719,72.9543,72.9543,28538.0
2017-07-28 12:10:00,82.95,82.96,82.85,82.92,97950.0,72.9543,72.9631,72.8664,72.9279,97950.0
2017-07-28 12:15:00,82.92,82.93,82.88,82.9,19297.0,72.9279,72.9367,72.8927,72.9103,19297.0
2017-07-28 12:20:00,82.9,82.93,82.89,82.9,28974.0,72.9103,72.9367,72.9015,72.9103,28974.0
2017-07-28 12:25:00,82.9,82.97,82.81,82.83,34297.0,72.9103,72.9719,72.8312,72.8488,34297.0
2017-07-28 12:30:00,82.82,82.87,82.8,82.8,10268.0,72.84,72.884,72.8224,72.8224,10268.0
2017-07-28 12:35:00,82.8,82.8,82.75,82.76,11904.0,72.8224,72.8224,72.7784,72.7872,11904.0
2017-07-28 12:40:00,82.77,82.78,82.75,82.75,11021.0,72.796,72.8048,72.7784,72.7784,11021.0
2017-07-28 12:45:00,82.75,82.76,82.7,82.73,20695.0,72.7784,72.7872,72.7344,72.7608,20695.0
2017-07-28 12:50:00,82.73,82.76,82.65,82.65,11058.0,72.7608,72.7872,72.6905,72.6905,11058.0
2017-07-28 12:55:00,82.67,82.68,82.56,82.62,27647.0,72.7081,72.7168,72.6113,72.6641,27647.0
2017-07-28 13:00:00,82.6,82.6,82.51,82.51,10304.0,72.6465,72.6465,72.5673,72.5673,10304.0
2017-07-28 13:05:00,82.53,82.56,82.5,82.55,11554.0,72.5849,72.6113,72.5585,72.6025,11554.0
2017-07-28 13:10:00,82.57,82.63,82.56,82.62,14061.0,72.6201,72.6729,72.6113,72.6641,14061.0
2017-07-28 13:15:00,82.63,82.65,82.61,82.63,10254.0,72.6729,72.6905,72.6553,72.6729,10254.0
2017-07-28 13:20:00,82.63,82.67,82.61,82.66,9717.0,72.6729,72.7081,72.6553,72.6993,9717.0
2017-07-28 13:25:00,82.67,82.7,82.64,82.68,15121.0,72.7081,72.7344,72.6817,72.7168,15121.0
2017-07-28 13:30:00,82.69,82.71,82.65,82.67,9460.0,72.7256,72.7432,72.6905,72.7081,9460.0
2017-07-28 13:35:00,82.69,82.71,82.67,82.67,8412.0,72.7256,72.7432,72.7081,72.7081,8412.0
2017-07-28 13:40:00,82.69,82.71,82.68,82.69,8555.0,72.7256,72.7432,72.7168,72.7256,8555.0
2017-07-28 13:45:00,82.7,82.71,82.66,82.66,16433.0,72.7344,72.7432,72.6993,72.6993,16433.0
2017-07-28 13:50:00,82.67,82.7,82.64,82.66,12939.0,72.7081,72.7344,72.6817,72.6993,12939.0
2017-07-28 13:55:00,82.68,82.68,82.6,82.63,11341.0,72.7168,72.7168,72.6465,72.6729,11341.0
2017-07-28 14:00:00,82.63,82.71,82.61,82.7,38481.0,72.6729,72.7432,72.6553,72.7344,38481.0
2017-07-28 14:05:00,82.71,82.81,82.69,82.69,53390.0,72.7432,72.8312,72.7256,72.7256,53390.0
2017-07-28 14:10:00,82.69,82.81,82.69,82.75,28205.0,72.7256,72.8312,72.7256,72.7784,28205.0
2017-07-28 14:15:00,82.78,82.84,82.78,82.82,23395.0,72.8048,72.8576,72.8048,72.84,23395.0
2017-07-28 14:20:00,82.83,82.83,82.78,82.8,13293.0,72.8488,72.8488,72.8048,72.8224,13293.0
2017-07-28 14:25:00,82.81,82.84,82.8,82.81,13842.0,72.8312,72.8576,72.8224,72.8312,13842.0
2017-07-28 14:30:00,82.81,82.82,82.79,82.81,12675.0,72.8312,72.84,72.8136,72.8312,12675.0
2017-07-28 14:35:00,82.8,82.82,82.78,82.81,15604.0,72.8224,72.84,72.8048,72.8312,15604.0
2017-07-28 14:40:00,82.81,82.85,82.8,82.83,15502.0,72.8312,72.8664,72.8224,72.8488,15502.0
2017-07-28 14:45:00,82.82,82.87,82.8,82.82,14031.0,72.84,72.884,72.8224,72.84,14031.0
2017-07-28 14:50:00,82.83,82.89,82.8,82.88,14465.0,72.8488,72.9015,72.8224,72.8927,14465.0
2017-07-28 14:55:00,82.88,82.94,82.85,82.91,24652.0,72.8927,72.9455,72.8664,72.9191,24652.0
2017-07-28 15:00:00,82.9,82.94,82.9,82.92,15688.0,72.9103,72.9455,72.9103,72.9279,15688.0
2017-07-28 15:05:00,82.91,82.92,82.89,82.92,16143.0,72.9191,72.9279,72.9015,72.9279,16143.0
2017-07-28 15:10:00,82.92,83.05,82.91,83.0,31925.0,72.9279,73.0423,72.9191,72.9983,31925.0
2017-07-28 15:15:00,83.0,83.02,82.97,83.01,48960.0,72.9983,73.0159,72.9719,73.0071,48960.0
2017-07-28 15:20:00,83.01,83.03,82.97,83.0,21604.0,73.0071,73.0247,72.9719,72.9983,21604.0
2017-07-28 15:25:00,83.0,83.02,82.97,83.01,48845.0,72.9983,73.0159,72.9719,73.0071,48845.0
2017-07-28 15:30:00,83.0,83.02,82.97,82.97,20780.0,72.9983,73.0159,72.9719,72.9719,20780.0
2017-07-28 15:35:00,82.97,83.05,82.97,82.97,38953.0,72.9719,73.0423,72.9719,72.9719,38953.0
2017-07-28 15:40:00,82.98,83.0,82.97,82.99,43769.0,72.9807,72.9983,72.9719,72.9895,43769.0
2017-07-28 15:45:00,83.0,83.04,82.99,83.04,87395.0,72.9983,73.0335,72.9895,73.0335,87395.0
2017-07-28 15:50:00,83.04,83.12,83.03,83.12,59728.0,73.0335,73.1038,73.0247,73.1038,59728.0
2017-07-28 15:55:00,83.12,83.13,83.07,83.1,289093.0,73.1038,73.1126,73.0599,73.0862,289093.0
2017-07-31 09:30:00,83.34,83.53,83.28,83.53,75018.0,73.2973,73.4644,73.2445,73.4644,75018.0
2017-07-31 09:35:00,83.52,83.55,83.36,83.48,14108.0,73.4556,73.482,73.3149,73.4204,14108.0
2017-07-31 09:40:00,83.45,83.55,83.44,83.49,14332.0,73.3941,73.482,73.3853,73.4292,14332.0
2017-07-31 09:45:00,83.55,83.59,83.43,83.55,20764.0,73.482,73.5172,73.3765,73.482,20764.0
2017-07-31 09:50:00,83.54,83.55,83.5,83.51,16283.0,73.4732,73.482,73.438,73.4468,16283.0
2017-07-31 09:55:00,83.51,83.56,83.48,83.49,28462.0,73.4468,73.4908,73.4204,73.4292,28462.0
2017-07-31 10:00:00,83.5,83.51,83.41,83.43,33429.0,73.438,73.4468,73.3589,73.3765,33429.0
2017-07-31 10:05:00,83.43,83.48,83.42,83.47,19232.0,73.3765,73.4204,73.3677,73.4117,19232.0
2017-07-31 10:10:00,83.46,83.48,83.44,83.47,16793.0,73.4029,73.4204,73.3853,73.4117,16793.0
2017-07-31 10:15:00,83.47,83.66,83.46,83.65,35383.0,73.4117,73.5788,73.4029,73.57,35383.0
2017-07-31 10:20:00,83.66,83.72,83.58,83.65,34064.0,73.5788,73.6315,73.5084,73.57,34064.0
2017-07-31 10:25:00,83.65,83.74,83.63,83.74,29073.0,73.57,73.6491,73.5524,73.6491,29073.0
2017-07-31 10:30:00,83.73,83.76,83.58,83.59,95851.0,73.6403,73.6667,73.5084,73.5172,95851.0
2017-07-31 10:35:00,83.58,83.6,83.45,83.49,81942.0,73.5084,73.526,73.3941,73.4292,81942.0
2017-07-31 10:40:00,83.48,83.51,83.4,83.46,85769.0,73.4204,73.4468,73.3501,73.4029,85769.0
2017-07-31 10:45:00,83.45,83.48,83.41,83.45,35772.0,73.3941,73.4204,73.3589,73.3941,35772.0
2017-07-31 10:50:00,83.44,83.49,83.43,83.45,22322.0,73.3853,73.4292,73.3765,73.3941,22322.0
2017-07-31 10:55:00,83.45,83.48,83.44,83.48,30364.0,73.3941,73.4204,73.3853,73.4204,30364.0
2017-07-31 11:00:00,83.48,83.62,83.44,83.62,24569.0,73.4204,73.5436,73.3853,73.5436,24569.0
2017-07-31 11:05:00,83.62,83.62,83.57,83.61,16424.0,73.5436,73.5436,73.4996,73.5348,16424.0
2017-07-31 11:10:00,83.61,83.61,83.5,83.52,13021.0,73.5348,73.5348,73.438,73.4556,13021.0
2017-07-31 11:15:00,83.53,83.53,83.47,83.49,16003.0,73.4644,73.4644,73.4117,73.4292,16003.0
2017-07-31 11:20:00,83.51,83.54,83.48,83.54,12588.0,73.4468,73.4732,73.4204,73.4732,12588.0
2017-07-31 11:25:00,83.54,83.59,83.53,83.59,16006.0,73.4732,73.5172,73.4644,73.5172,16006.0
2017-07-31 11:30:00,83.6,83.63,83.6,83.61,15662.0,73.526,73.5524,73.526,73.5348,15662.0
2017-07-31 11:35:00,83.6,83.64,83.57,83.62,53019.0,73.526,73.5612,73.4996,73.5436,53019.0
2017-07-31 11:40:00,83.62,83.64,83.58,83.58,14022.0,73.5436,73.5612,73.5084,73.5084,14022.0
2017-07-31 11:45:00,83.58,83.59,83.56,83.58,10807.0,73.5084,73.5172,73.4908,73.5084,10807.0
2017-07-31 11:50:00,83.58,83.58,83.52,83.52,16229.0,73.5084,73.5084,73.4556,73.4556,16229.0
2017-07-31 11:55:00,83.53,83.53,83.46,83.5,25445.0,73.4644,73.4644,73.4029,73.438,25445.0
2017-07-31 12:00:00,83.5,83.51,83.36,83.36,35695.0,73.438,73.4468,73.3149,73.3149,35695.0
2017-07-31 12:05:00,83.37,83.39,83.27,83.34,44083.0,73.3237,73.3413,73.2358,73.2973,44083.0
2017-07-31 12:10:00,83.35,83.45,83.34,83.37,54024.0,73.3061,73.3941,73.2973,73.3237,54024.0
2017-07-31 12:15:00,83.37,83.42,83.33,83.34,80564.0,73.3237,73.3677,73.2885,73.2973,80564.0
2017-07-31 12:20:00,83.35,83.41,83.33,83.36,53320.0,73.3061,73.3589,73.2885,73.3149,53320.0
2017-07-31 12:25:00,83.36,83.38,83.33,83.37,24370.0,73.3149,73.3325,73.2885,73.3237,24370.0
2017-07-31 12:30:00,83.36,83.4,83.31,83.33,117580.0,73.3149,73.3501,73.2709,73.2885,117580.0
2017-07-31 12:35:00,83.34,83.38,83.33,83.38,66925.0,73.2973,73.3325,73.2885,73.3325,66925.0
2017-07-31 12:40:00,83.37,83.39,83.33,83.33,77610.0,73.3237,73.3413,73.2885,73.2885,77610.0
2017-07-31 12:45:00,83.34,83.36,83.3,83.32,87336.0,73.2973,73.3149,73.2621,73.2797,87336.0
2017-07-31 12:50:00,83.33,83.33,83.16,83.19,25480.0,73.2885,73.2885,73.139,73.1654,25480.0
2017-07-31 12:55:00,83.19,83.28,83.16,83.16,21981.0,73.1654,73.2445,73.139,73.139,21981.0
2017-07-31 13:00:00,83.17,83.21,83.13,83.16,21817.0,73.1478,73.183,73.1126,73.139,21817.0
2017-07-31 13:05:00,83.17,83.17,83.1,83.1,12524.0,73.1478,73.1478,73.0862,73.0862,12524.0
2017-07-31 13:10:00,83.1,83.11,83.04,83.05,22782.0,73.0862,73.095,73.0335,73.0423,22782.0
2017-07-31 13:15:00,83.04,83.05,82.99,83.04,23198.0,73.0335,73.0423,72.9895,73.0335,23198.0
2017-07-31 13:20:00,83.04,83.08,82.96,82.97,24289.0,73.0335,73.0686,72.9631,72.9719,24289.0
2017-07-31 13:25:00,82.96,82.98,82.9,82.9,26935.0,72.9631,72.9807,72.9103,72.9103,26935.0
2017-07-31 13:30:00,82.9,82.93,82.86,82.92,29594.0,72.9103,72.9367,72.8752,72.9279,29594.0
2017-07-31 13:35:00,82.95,82.98,82.92,82.95,17727.0,72.9543,72.9807,72.9279,72.9543,17727.0
2017-07-31 13:40:00,82.94,82.95,82.9,82.9,14244.0,72.9455,72.9543,72.9103,72.9103,14244.0
2017-07-31 13:45:00,82.9,82.93,82.87,82.87,23106.0,72.9103,72.9367,72.884,72.884,23106.0
2017-07-31 13:50:00,82.86,82.87,82.83,82.86,13904.0,72.8752,72.884,72.8488,72.8752,13904.0
2017-07-31 13:55:00,82.86,82.88,82.84,82.84,17840.0,72.8752,72.8927,72.8576,72.8576,17840.0
2017-07-31 14:00:00,82.84,82.85,82.81,82.81,23674.0,72.8576,72.8664,72.8312,72.8312,23674.0
2017-07-31 14:05:00,82.82,82.85,82.74,82.74,49014.0,72.84,72.8664,72.7696,72.7696,49014.0
2017-07-31 14:10:00,82.74,82.77,82.72,82.75,31370.0,72.7696,72.796,72.752,72.7784,31370.0
2017-07-31 14:15:00,82.74,82.76,82.71,82.72,22170.0,72.7696,72.7872,72.7432,72.752,22170.0
2017-07-31 14:20:00,82.72,82.85,82.71,82.84,16295.0,72.752,72.8664,72.7432,72.8576,16295.0
2017-07-31 14:25:00,82.85,82.9,82.85,82.89,29198.0,72.8664,72.9103,72.8664,72.9015,29198.0
2017-07-31 14:30:00,82.9,82.94,82.89,82.94,19113.0,72.9103,72.9455,72.9015,72.9455,19113.0
2017-07-31 14:35:00,82.93,82.93,82.86,82.89,26105.0,72.9367,72.9367,72.8752,72.9015,26105.0
2017-07-31 14:40:00,82.9,82.91,82.86,82.86,30844.0,72.9103,72.9191,72.8752,72.8752,30844.0
2017-07-31 14:45:00,82.86,82.86,82.82,82.86,31114.0,72.8752,72.8752,72.84,72.8752,31114.0
2017-07-31 14:50:00,82.86,82.86,82.81,82.82,22100.0,72.8752,72.8752,72.8312,72.84,22100.0
2017-07-31 14:55:00,82.81,82.87,82.81,82.82,32239.0,72.8312,72.884,72.8312,72.84,32239.0
2017-07-31 15:00:00,82.83,82.83,82.75,82.76,37753.0,72.8488,72.8488,72.7784,72.7872,37753.0
2017-07-31 15:05:00,82.75,82.77,82.72,82.76,31148.0,72.7784,72.796,72.752,72.7872,31148.0
2017-07-31 15:10:00,82.75,82.83,82.75,82.83,18775.0,72.7784,72.8488,72.7784,72.8488,18775.0
2017-07-31 15:15:00,82.83,82.9,82.83,82.85,44917.0,72.8488,72.9103,72.8488,72.8664,44917.0
2017-07-31 15:20:00,82.85,82.89,82.84,82.87,26039.0,72.8664,72.9015,72.8576,72.884,26039.0
2017-07-31 15:25:00,82.88,82.88,82.85,82.88,26278.0,72.8927,72.8927,72.8664,72.8927,26278.0
2017-07-31 15:30:00,82.88,82.94,82.87,82.9,37650.0,72.8927,72.9455,72.884,72.9103,37650.0
2017-07-31 15:35:00,82.91,82.92,82.88,82.88,61893.0,72.9191,72.9279,72.8927,72.8927,61893.0
2017-07-31 15:40:00,82.89,82.9,82.88,82.89,50471.0,72.9015,72.9103,72.8927,72.9015,50471.0
2017-07-31 15:45:00,82.89,82.89,82.79,82.8,91683.0,72.9015,72.9015,72.8136,72.8224,91683.0
2017-07-31 15:50:00,82.79,82.8,82.74,82.75,107125.0,72.8136,72.8224,72.7696,72.7784,107125.0
2017-07-31 15:55:00,82.76,82.76,82.63,82.67,456196.0,72.7872,72.7872,72.6729,72.7081,456196.0
2017-08-01 09:30:00,82.86,83.15,82.75,82.81,67052.0,72.8752,73.1302,72.7784,72.8312,67052.0
2017-08-01 09:35:00,82.8,82.84,82.58,82.66,45151.0,72.8224,72.8576,72.6289,72.6993,45151.0
2017-08-01 09:40:00,82.67,82.82,82.65,82.81,38951.0,72.7081,72.84,72.6905,72.8312,38951.0
2017-08-01 09:45:00,82.8,82.82,82.72,82.78,12752.0,72.8224,72.84,72.752,72.8048,12752.0
2017-08-01 09:50:00,82.77,82.79,82.65,82.72,57968.0,72.796,72.8136,72.6905,72.752,57968.0
2017-08-01 09:55:00,82.73,82.79,82.58,82.58,24192.0,72.7608,72.8136,72.6289,72.6289,24192.0
2017-08-01 10:00:00,82.64,82.66,82.59,82.6,12585.0,72.6817,72.6993,72.6377,72.6465,12585.0
2017-08-01 10:05:00,82.6,82.62,82.56,82.58,18155.0,72.6465,72.6641,72.6113,72.6289,18155.0
2017-08-01 10:10:00,82.57,82.59,82.49,82.52,19003.0,72.6201,72.6377,72.5497,72.5761,19003.0
2017-08-01 10:15:00,82.52,82.52,82.39,82.42,20636.0,72.5761,72.5761,72.4618,72.4882,20636.0
2017-08-01 10:20:00,82.43,82.46,82.35,82.35,17117.0,72.497,72.5234,72.4266,72.4266,17117.0
2017-08-01 10:25:00,82.35,82.41,82.28,82.29,17188.0,72.4266,72.4794,72.3651,72.3738,17188.0
2017-08-01 10:30:00,82.29,82.29,82.12,82.25,31792.0,72.3738,72.3738,72.2243,72.3387,31792.0
2017-08-01 10:35:00,82.25,82.35,82.22,82.26,85576.0,72.3387,72.4266,72.3123,72.3475,85576.0
2017-08-01 10:40:00,82.26,82.28,82.15,82.17,26379.0,72.3475,72.3651,72.2507,72.2683,26379.0
2017-08-01 10:45:00,82.16,82.2,82.13,82.2,20535.0,72.2595,72.2947,72.2331,72.2947,20535.0
2017-08-01 10:50:00,82.22,82.43,82.21,82.39,27117.0,72.3123,72.497,72.3035,72.4618,27117.0
2017-08-01 10:55:00,82.39,82.46,82.37,82.43,20682.0,72.4618,72.5234,72.4442,72.497,20682.0
2017-08-01 11:00:00,82.42,82.47,82.37,82.4,45085.0,72.4882,72.5322,72.4442,72.4706,45085.0
2017-08-01 11:05:00,82.38,82.53,82.35,82.37,38105.0,72.453,72.5849,72.4266,72.4442,38105.0
2017-08-01 11:10:00,82.38,82.38,82.26,82.29,44679.0,72.453,72.453,72.3475,72.3738,44679.0
2017-08-01 11:15:00,82.3,82.35,82.28,82.31,44353.0,72.3826,72.4266,72.3651,72.3914,44353.0
2017-08-01 11:20:00,82.31,82.44,82.3,82.38,39630.0,72.3914,72.5058,72.3826,72.453,39630.0
2017-08-01 11:25:00,82.37,82.44,82.31,82.33,44616.0,72.4442,72.5058,72.3914,72.409,44616.0
2017-08-01 11:30:00,82.32,82.38,82.25,82.34,63560.0,72.4002,72.453,72.3387,72.4178,63560.0
2017-08-01 11:35:00,82.34,82.35,82.28,82.32,24454.0,72.4178,72.4266,72.3651,72.4002,24454.0
2017-08-01 11:40:00,82.3,82.31,82.25,82.25,17319.0,72.3826,72.3914,72.3387,72.3387,17319.0
2017-08-01 11:45:00,82.27,82.33,82.24,82.27,37218.0,72.3563,72.409,72.3299,72.3563,37218.0
2017-08-01 11:50:00,82.28,82.36,82.27,82.36,22903.0,72.3651,72.4354,72.3563,72.4354,22903.0
2017-08-01 11:55:00,82.36,82.49,82.35,82.48,37023.0,72.4354,72.5497,72.4266,72.541,37023.0
2017-08-01 12:00:00,82.47,82.51,82.43,82.5,54620.0,72.5322,72.5673,72.497,72.5585,54620.0
2017-08-01 12:05:00,82.49,82.51,82.46,82.49,41545.0,72.5497,72.5673,72.5234,72.5497,41545.0
2017-08-01 12:10:00,82.48,82.5,82.43,82.45,22214.0,72.541,72.5585,72.497,72.5146,22214.0
2017-08-01 12:15:00,82.46,82.47,82.39,82.43,21719.0,72.5234,72.5322,72.4618,72.497,21719.0
2017-08-01 12:20:00,82.44,82.57,82.43,82.53,14598.0,72.5058,72.6201,72.497,72.5849,14598.0
2017-08-01 12:25:00,82.52,82.62,82.51,82.58,15826.0,72.5761,72.6641,72.5673,72.6289,15826.0
2017-08-01 12:30:00,82.58,82.59,82.47,82.51,23436.0,72.6289,72.6377,72.5322,72.5673,23436.0
2017-08-01 12:35:00,82.51,82.54,82.47,82.47,14721.0,72.5673,72.5937,72.5322,72.5322,14721.0
2017-08-01 12:40:00,82.48,82.58,82.46,82.53,17918.0,72.541,72.6289,72.5234,72.5849,17918.0
2017-08-01 12:45:00,82.53,82.56,82.45,82.45,15131.0,72.5849,72.6113,72.5146,72.5146,15131.0
2017-08-01 12:50:00,82.45,82.53,82.44,82.53,13349.0,72.5146,72.5849,72.5058,72.5849,13349.0
2017-08-01 12:55:00,82.52,82.53,82.49,82.52,12068.0,72.5761,72.5849,72.5497,72.5761,12068.0
2017-08-01 13:00:00,82.52,82.52,82.48,82.51,11502.0,72.5761,72.5761,72.541,72.5673,11502.0
2017-08-01 13:05:00,82.51,82.51,82.45,82.48,16040.0,72.5673,72.5673,72.5146,72.541,16040.0
2017-08-01 13:10:00,82.48,82.5,82.45,82.49,10278.0,72.541,72.5585,72.5146,72.5497,10278.0
2017-08-01 13:15:00,82.49,82.55,82.49,82.54,16088.0,72.5497,72.6025,72.5497,72.5937,16088.0
2017-08-01 13:20:00,82.55,82.61,82.54,82.56,13185.0,72.6025,72.6553,72.5937,72.6113,13185.0
2017-08-01 13:25:00,82.55,82.56,82.52,82.52,10519.0,72.6025,72.6113,72.5761,72.5761,10519.0
2017-08-01 13:30:00,82.53,82.56,82.51,82.55,60676.0,72.5849,72.6113,72.5673,72.6025,60676.0
2017-08-01 13:35:00,82.54,82.63,82.53,82.63,43905.0,72.5937,72.6729,72.5849,72.6729,43905.0
2017-08-01 13:40:00,82.64,82.69,82.64,82.69,9888.0,72.6817,72.7256,72.6817,72.7256,9888.0
2017-08-01 13:45:00,82.68,82.7,82.66,82.7,10391.0,72.7168,72.7344,72.6993,72.7344,10391.0
2017-08-01 13:50:00,82.69,82.7,82.6,82.62,25242.0,72.7256,72.7344,72.6465,72.6641,25242.0
2017-08-01 13:55:00,82.62,82.65,82.58,82.65,23272.0,72.6641,72.6905,72.6289,72.6905,23272.0
2017-08-01 14:00:00,82.65,82.66,82.63,82.65,11367.0,72.6905,72.6993,72.6729,72.6905,11367.0
2017-08-01 14:05:00,82.66,82.66,82.6,82.63,26560.0,72.6993,72.6993,72.6465,72.6729,26560.0
2017-08-01 14:10:00,82.62,82.62,82.59,82.6,18200.0,72.6641,72.6641,72.6377,72.6465,18200.0
2017-08-01 14:15:00,82.6,82.61,82.54,82.54,43226.0,72.6465,72.6553,72.5937,72.5937,43226.0
2017-08-01 14:20:00,82.54,82.61,82.52,82.52,23529.0,72.5937,72.6553,72.5761,72.5761,23529.0
2017-08-01 14:25:00,82.52,82.54,82.46,82.49,27427.0,72.5761,72.5937,72.5234,72.5497,27427.0
2017-08-01 14:30:00,82.5,82.5,82.42,82.45,22170.0,72.5585,72.5585,72.4882,72.5146,22170.0
2017-08-01 14:35:00,82.45,82.52,82.42,82.52,51061.0,72.5146,72.5761,72.4882,72.5761,51061.0
2017-08-01 14:40:00,82.52,82.56,82.47,82.51,70367.0,72.5761,72.6113,72.5322,72.5673,70367.0
2017-08-01 14:45:00,82.51,82.54,82.47,82.47,18905.0,72.5673,72.5937,72.5322,72.5322,18905.0
2017-08-01 14:50:00,82.48,82.54,82.47,82.49,31556.0,72.541,72.5937,72.5322,72.5497,31556.0
2017-08-01 14:55:00,82.49,82.55,82.48,82.5,38102.0,72.5497,72.6025,72.541,72.5585,38102.0
2017-08-01 15:00:00,82.5,82.51,82.44,82.45,32781.0,72.5585,72.5673,72.5058,72.5146,32781.0
2017-08-01 15:05:00,82.45,82.51,82.44,82.51,45101.0,72.5146,72.5673,72.5058,72.5673,45101.0
2017-08-01 15:10:00,82.51,82.53,82.49,82.53,18900.0,72.5673,72.5849,72.5497,72.5849,18900.0
2017-08-01 15:15:00,82.54,82.57,82.52,82.55,52927.0,72.5937,72.6201,72.5761,72.6025,52927.0
2017-08-01 15:20:00,82.56,82.57,82.54,82.54,23767.0,72.6113,72.6201,72.5937,72.5937,23767.0
2017-08-01 15:25:00,82.54,82.56,82.54,82.54,22365.0,72.5937,72.6113,72.5937,72.5937,22365.0
2017-08-01 15:30:00,82.55,82.56,82.42,82.46,97517.0,72.6025,72.6113,72.4882,72.5234,97517.0
2017-08-01 15:35:00,82.46,82.5,82.43,82.44,60022.0,72.5234,72.5585,72.497,72.5058,60022.0
2017-08-01 15:40:00,82.45,82.49,82.44,82.48,61429.0,72.5146,72.5497,72.5058,72.541,61429.0
2017-08-01 15:45:00,82.48,82.49,82.44,82.44,147720.0,72.541,72.5497,72.5058,72.5058,147720.0
2017-08-01 15:50:00,82.44,82.45,82.39,82.4,140208.0,72.5058,72.5146,72.4618,72.4706,140208.0
2017-08-01 15:55:00,82.4,82.4,82.32,82.36,193805.0,72.4706,72.4706,72.4002,72.4354,193805.0
2017-08-02 09:30:00,82.06,82.17,81.75,81.93,192098.0,72.1716,72.2683,71.8989,72.0572,192098.0
2017-08-02 09:35:00,81.9,81.99,81.76,81.77,66316.0,72.0308,72.11,71.9077,71.9165,66316.0
2017-08-02 09:40:00,81.77,81.79,81.53,81.55,154684.0,71.9165,71.9341,71.7054,71.723,154684.0
2017-08-02 09:45:00,81.54,81.58,81.36,81.41,163543.0,71.7142,71.7494,71.5559,71.5999,163543.0
2017-08-02 09:50:00,81.42,81.64,81.36,81.56,69771.0,71.6087,71.8022,71.5559,71.7318,69771.0
2017-08-02 09:55:00,81.56,81.57,81.42,81.54,36885.0,71.7318,71.7406,71.6087,71.7142,36885.0
2017-08-02 10:00:00,81.55,81.62,81.47,81.58,36130.0,71.723,71.7846,71.6527,71.7494,36130.0
2017-08-02 10:05:00,81.59,81.68,81.53,81.61,26699.0,71.7582,71.8374,71.7054,71.7758,26699.0
2017-08-02 10:10:00,81.61,81.67,81.51,81.52,59388.0,71.7758,71.8286,71.6878,71.6966,59388.0
2017-08-02 10:15:00,81.54,81.54,81.43,81.44,67808.0,71.7142,71.7142,71.6175,71.6263,67808.0
2017-08-02 10:20:00,81.43,81.44,81.32,81.32,38475.0,71.6175,71.6263,71.5207,71.5207,38475.0
2017-08-02 10:25:00,81.32,81.35,81.2,81.2,81923.0,71.5207,71.5471,71.4152,71.4152,81923.0
2017-08-02 10:30:00,81.2,81.26,81.07,81.12,76938.0,71.4152,71.468,71.3009,71.3448,76938.0
2017-08-02 10:35:00,81.15,81.26,81.12,81.16,43155.0,71.3712,71.468,71.3448,71.38,43155.0
2017-08-02 10:40:00,81.14,81.18,81.09,81.16,19491.0,71.3624,71.3976,71.3184,71.38,19491.0
2017-08-02 10:45:00,81.18,81.31,81.16,81.19,28393.0,71.3976,71.5119,71.38,71.4064,28393.0
2017-08-02 10:50:00,81.18,81.28,81.17,81.27,50133.0,71.3976,71.4856,71.3888,71.4768,50133.0
2017-08-02 10:55:00,81.27,81.31,81.22,81.3,112118.0,71.4768,71.5119,71.4328,71.5031,112118.0
2017-08-02 11:00:00,81.32,81.41,81.27,81.39,16641.0,71.5207,71.5999,71.4768,71.5823,16641.0
2017-08-02 11:05:00,81.4,81.44,81.35,81.38,34671.0,71.5911,71.6263,71.5471,71.5735,34671.0
2017-08-02 11:10:00,81.38,81.51,81.37,81.5,51952.0,71.5735,71.6878,71.5647,71.679,51952.0
2017-08-02 11:15:00,81.51,81.51,81.41,81.42,60572.0,71.6878,71.6878,71.5999,71.6087,60572.0
2017-08-02 11:20:00,81.43,81.43,81.34,81.36,26800.0,71.6175,71.6175,71.5383,71.5559,26800.0
2017-08-02 11:25:00,81.35,81.56,81.35,81.56,28409.0,71.5471,71.7318,71.5471,71.7318,28409.0
2017-08-02 11:30:00,81.56,81.56,81.42,81.42,26674.0,71.7318,71.7318,71.6087,71.6087,26674.0
2017-08-02 11:35:00,81.41,81.52,81.38,81.5,21510.0,71.5999,71.6966,71.5735,71.679,21510.0
2017-08-02 11:40:00,81.5,81.51,81.44,81.48,16828.0,71.679,71.6878,71.6263,71.6615,16828.0
2017-08-02 11:45:00,81.49,81.5,81.43,81.45,32361.0,71.6702,71.679,71.6175,71.6351,32361.0
2017-08-02 11:50:00,81.45,81.49,81.44,81.49,19557.0,71.6351,71.6702,71.6263,71.6702,19557.0
2017-08-02 11:55:00,81.48,81.51,81.43,81.46,60293.0,71.6615,71.6878,71.6175,71.6439,60293.0
2017-08-02 12:00:00,81.47,81.51,81.46,81.51,29825.0,71.6527,71.6878,71.6439,71.6878,29825.0
2017-08-02 12:05:00,81.51,81.74,81.5,81.74,25484.0,71.6878,71.8901,71.679,71.8901,25484.0
2017-08-02 12:10:00,81.73,81.73,81.67,81.72,18084.0,71.8813,71.8813,71.8286,71.8725,18084.0
2017-08-02 12:15:00,81.72,81.91,81.7,81.88,55610.0,71.8725,72.0396,71.8549,72.0133,55610.0
2017-08-02 12:20:00,81.87,82.02,81.85,81.96,225462.0,72.0045,72.1364,71.9869,72.0836,225462.0
2017-08-02 12:25:00,81.96,82.0,81.9,81.9,67683.0,72.0836,72.1188,72.0308,72.0308,67683.0
2017-08-02 12:30:00,81.9,81.9,81.71,81.72,35797.0,72.0308,72.0308,71.8637,71.8725,35797.0
2017-08-02 12:35:00,81.72,81.72,81.6,81.62,15245.0,71.8725,71.8725,71.767,71.7846,15245.0
2017-08-02 12:40:00,81.63,81.67,81.57,81.67,20683.0,71.7934,71.8286,71.7406,71.8286,20683.0
2017-08-02 12:45:00,81.66,81.72,81.64,81.72,153100.0,71.8198,71.8725,71.8022,71.8725,153100.0
2017-08-02 12:50:00,81.73,81.73,81.64,81.66,21112.0,71.8813,71.8813,71.8022,71.8198,21112.0
2017-08-02 12:55:00,81.66,81.8,81.65,81.7,35492.0,71.8198,71.9429,71.811,71.8549,35492.0
2017-08-02 13:00:00,81.69,81.79,81.69,81.78,21222.0,71.8461,71.9341,71.8461,71.9253,21222.0
2017-08-02 13:05:00,81.77,81.77,81.72,81.72,20746.0,71.9165,71.9165,71.8725,71.8725,20746.0
2017-08-02 13:10:00,81.73,81.82,81.72,81.82,22529.0,71.8813,71.9605,71.8725,71.9605,22529.0
2017-08-02 13:15:00,81.83,81.86,81.82,81.85,10697.0,71.9693,71.9957,71.9605,71.9869,10697.0
2017-08-02 13:20:00,81.84,81.85,81.79,81.79,14405.0,71.9781,71.9869,71.9341,71.9341,14405.0
2017-08-02 13:25:00,81.79,81.84,81.79,81.82,13141.0,71.9341,71.9781,71.9341,71.9605,13141.0
2017-08-02 13:30:00,81.81,81.85,81.76,81.79,27596.0,71.9517,71.9869,71.9077,71.9341,27596.0
2017-08-02 13:35:00,81.79,81.8,81.75,81.77,14658.0,71.9341,71.9429,71.8989,71.9165,14658.0
2017-08-02 13:40:00,81.78,81.79,81.69,81.71,19858.0,71.9253,71.9341,71.8461,71.8637,19858.0
2017-08-02 13:45:00,81.7,81.7,81.66,81.67,7503.0,71.8549,71.8549,71.8198,71.8286,7503.0
2017-08-02 13:50:00,81.66,81.7,81.65,81.7,10980.0,71.8198,71.8549,71.811,71.8549,10980.0
2017-08-02 13:55:00,81.7,81.71,81.68,81.68,5529.0,71.8549,71.8637,71.8374,71.8374,5529.0
2017-08-02 14:00:00,81.69,81.78,81.68,81.74,20187.0,71.8461,71.9253,71.8374,71.8901,20187.0
2017-08-02 14:05:00,81.75,81.79,81.72,81.73,6764.0,71.8989,71.9341,71.8725,71.8813,6764.0
2017-08-02 14:10:00,81.71,81.74,81.68,81.69,12502.0,71.8637,71.8901,71.8374,71.8461,12502.0
2017-08-02 14:15:00,81.67,81.69,81.58,81.61,34692.0,71.8286,71.8461,71.7494,71.7758,34692.0
2017-08-02 14:20:00,81.61,81.68,81.6,81.68,43790.0,71.7758,71.8374,71.767,71.8374,43790.0
2017-08-02 14:25:00,81.67,81.69,81.64,81.64,10958.0,71.8286,71.8461,71.8022,71.8022,10958.0
2017-08-02 14:30:00,81.64,81.69,81.64,81.65,29442.0,71.8022,71.8461,71.8022,71.811,29442.0
2017-08-02 14:35:00,81.65,81.66,81.64,81.64,34105.0,71.811,71.8198,71.8022,71.8022,34105.0
2017-08-02 14:40:00,81.65,81.65,81.64,81.64,42987.0,71.811,71.811,71.8022,71.8022,42987.0
2017-08-02 14:45:00,81.64,81.66,81.64,81.65,77905.0,71.8022,71.8198,71.8022,71.811,77905.0
2017-08-02 14:50:00,81.65,81.66,81.57,81.58,98671.0,71.811,71.8198,71.7406,71.7494,98671.0
2017-08-02 14:55:00,81.58,81.65,81.57,81.61,76386.0,71.7494,71.811,71.7406,71.7758,76386.0
2017-08-02 15:00:00,81.62,81.64,81.59,81.61,37680.0,71.7846,71.8022,71.7582,71.7758,37680.0
2017-08-02 15:05:00,81.62,81.64,81.59,81.6,25848.0,71.7846,71.8022,71.7582,71.767,25848.0
2017-08-02 15:10:00,81.6,81.65,81.59,81.65,40531.0,71.767,71.811,71.7582,71.811,40531.0
2017-08-02 15:15:00,81.64,81.69,81.63,81.67,21186.0,71.8022,71.8461,71.7934,71.8286,21186.0
2017-08-02 15:20:00,81.67,81.67,81.6,81.64,29974.0,71.8286,71.8286,71.767,71.8022,29974.0
2017-08-02 15:25:00,81.64,81.65,81.6,81.64,46883.0,71.8022,71.811,71.767,71.8022,46883.0
2017-08-02 15:30:00,81.63,81.66,81.62,81.65,39733.0,71.7934,71.8198,71.7846,71.811,39733.0
2017-08-02 15:35:00,81.65,81.67,81.63,81.64,40089.0,71.811,71.8286,71.7934,71.8022,40089.0
2017-08-02 15:40:00,81.63,81.66,81.63,81.64,54286.0,71.7934,71.8198,71.7934,71.8022,54286.0
2017-08-02 15:45:00,81.65,81.66,81.63,81.64,37200.0,71.811,71.8198,71.7934,71.8022,37200.0
2017-08-02 15:50:00,81.65,81.71,81.64,81.69,79811.0,71.811,71.8637,71.8022,71.8461,79811.0
2017-08-02 15:55:00,81.69,81.83,81.69,81.8,295796.0,71.8461,71.9693,71.8461,71.9429,295796.0
2017-08-03 09:30:00,81.58,81.72,81.5,81.63,49045.0,71.7494,71.8725,71.679,71.7934,49045.0
2017-08-03 09:35:00,81.63,81.89,81.53,81.87,40146.0,71.7934,72.022,71.7054,72.0045,40146.0
2017-08-03 09:40:00,81.88,82.0,81.8,81.98,95415.0,72.0133,72.1188,71.9429,72.1012,95415.0
2017-08-03 09:45:00,81.98,82.04,81.9,81.96,160434.0,72.1012,72.154,72.0308,72.0836,160434.0
2017-08-03 09:50:00,81.96,81.99,81.9,81.95,46889.0,72.0836,72.11,72.0308,72.0748,46889.0
2017-08-03 09:55:00,81.95,81.99,81.88,81.99,58263.0,72.0748,72.11,72.0133,72.11,58263.0
2017-08-03 10:00:00,81.97,82.05,81.92,81.94,44588.0,72.0924,72.1628,72.0484,72.066,44588.0
2017-08-03 10:05:00,81.93,81.98,81.91,81.94,17419.0,72.0572,72.1012,72.0396,72.066,17419.0
2017-08-03 10:10:00,81.95,82.0,81.92,81.95,17430.0,72.0748,72.1188,72.0484,72.0748,17430.0
2017-08-03 10:15:00,81.95,82.17,81.95,82.17,55692.0,72.0748,72.2683,72.0748,72.2683,55692.0
2017-08-03 10:20:00,82.17,82.17,82.09,82.11,9937.0,72.2683,72.2683,72.1979,72.2155,9937.0
2017-08-03 10:25:00,82.09,82.11,82.0,82.08,17684.0,72.1979,72.2155,72.1188,72.1892,17684.0
2017-08-03 10:30:00,82.08,82.09,82.02,82.04,14100.0,72.1892,72.1979,72.1364,72.154,14100.0
2017-08-03 10:35:00,82.04,82.08,82.03,82.05,48486.0,72.154,72.1892,72.1452,72.1628,48486.0
2017-08-03 10:40:00,82.06,82.06,82.01,82.03,149886.0,72.1716,72.1716,72.1276,72.1452,149886.0
2017-08-03 10:45:00,82.03,82.11,81.99,82.03,65941.0,72.1452,72.2155,72.11,72.1452,65941.0
2017-08-03 10:50:00,82.05,82.28,82.04,82.26,152715.0,72.1628,72.3651,72.154,72.3475,152715.0
2017-08-03 10:55:00,82.26,82.28,82.08,82.09,12992.0,72.3475,72.3651,72.1892,72.1979,12992.0
2017-08-03 11:00:00,82.08,82.09,81.98,82.0,46864.0,72.1892,72.1979,72.1012,72.1188,46864.0
2017-08-03 11:05:00,81.98,82.0,81.94,81.98,42030.0,72.1012,72.1188,72.066,72.1012,42030.0
2017-08-03 11:10:00,81.98,81.99,81.86,81.91,58696.0,72.1012,72.11,71.9957,72.0396,58696.0
2017-08-03 11:15:00,81.91,81.95,81.87,81.92,21531.0,72.0396,72.0748,72.0045,72.0484,21531.0
2017-08-03 11:20:00,81.92,81.92,81.84,81.9,22512.0,72.0484,72.0484,71.9781,72.0308,22512.0
2017-08-03 11:25:00,81.9,81.93,81.78,81.81,49533.0,72.0308,72.0572,71.9253,71.9517,49533.0
2017-08-03 11:30:00,81.81,81.81,81.68,81.7,18721.0,71.9517,71.9517,71.8374,71.8549,18721.0
2017-08-03 11:35:00,81.7,81.78,81.7,81.74,16233.0,71.8549,71.9253,71.8549,71.8901,16233.0
2017-08-03 11:40:00,81.74,81.74,81.7,81.73,18018.0,71.8901,71.8901,71.8549,71.8813,18018.0
2017-08-03 11:45:00,81.72,81.73,81.67,81.73,25075.0,71.8725,71.8813,71.8286,71.8813,25075.0
2017-08-03 11:50:00,81.73,81.75,81.7,81.74,11094.0,71.8813,71.8989,71.8549,71.8901,11094.0
2017-08-03 11:55:00,81.72,81.84,81.72,81.84,10351.0,71.8725,71.9781,71.8725,71.9781,10351.0
2017-08-03 12:00:00,81.84,81.93,81.82,81.87,111965.0,71.9781,72.0572,71.9605,72.0045,111965.0
2017-08-03 12:05:00,81.86,81.87,81.78,81.87,51654.0,71.9957,72.0045,71.9253,72.0045,51654.0
2017-08-03 12:10:00,81.88,82.04,81.88,81.99,16769.0,72.0133,72.154,72.0133,72.11,16769.0
2017-08-03 12:15:00,82.0,82.03,81.99,82.02,11075.0,72.1188,72.1452,72.11,72.1364,11075.0
2017-08-03 12:20:00,82.01,82.14,82.01,82.14,10369.0,72.1276,72.2419,72.1276,72.2419,10369.0
2017-08-03 12:25:00,82.15,82.17,82.06,82.09,9243.0,72.2507,72.2683,72.1716,72.1979,9243.0
2017-08-03 12:30:00,82.08,82.09,81.93,81.96,13734.0,72.1892,72.1979,72.0572,72.0836,13734.0
2017-08-03 12:35:00,81.93,82.03,81.92,82.03,10614.0,72.0572,72.1452,72.0484,72.1452,10614.0
2017-08-03 12:40:00,82.02,82.02,81.98,82.02,6939.0,72.1364,72.1364,72.1012,72.1364,6939.0
2017-08-03 12:45:00,82.02,82.03,81.96,82.0,15972.0,72.1364,72.1452,72.0836,72.1188,15972.0
2017-08-03 12:50:00,81.96,81.98,81.93,81.96,19537.0,72.0836,72.1012,72.0572,72.0836,19537.0
2017-08-03 12:55:00,81.99,81.99,81.92,81.97,13447.0,72.11,72.11,72.0484,72.0924,13447.0
2017-08-03 13:00:00,81.97,82.0,81.95,82.0,6490.0,72.0924,72.1188,72.0748,72.1188,6490.0
2017-08-03 13:05:00,82.0,82.0,81.95,81.95,6554.0,72.1188,72.1188,72.0748,72.0748,6554.0
2017-08-03 13:10:00,81.93,81.95,81.88,81.88,8878.0,72.0572,72.0748,72.0133,72.0133,8878.0
2017-08-03 13:15:00,81.87,81.9,81.86,81.89,9093.0,72.0045,72.0308,71.9957,72.022,9093.0
2017-08-03 13:20:00,81.88,81.88,81.79,81.79,22721.0,72.0133,72.0133,71.9341,71.9341,22721.0
2017-08-03 13:25:00,81.79,81.83,81.77,81.79,25668.0,71.9341,71.9693,71.9165,71.9341,25668.0
2017-08-03 13:30:00,81.81,81.81,81.75,81.78,49460.0,71.9517,71.9517,71.8989,71.9253,49460.0
2017-08-03 13:35:00,81.78,81.86,81.78,81.85,18051.0,71.9253,71.9957,71.9253,71.9869,18051.0
2017-08-03 13:40:00,81.84,81.9,81.84,81.9,11540.0,71.9781,72.0308,71.9781,72.0308,11540.0
2017-08-03 13:45:00,81.9,81.94,81.89,81.94,16819.0,72.0308,72.066,72.022,72.066,16819.0
2017-08-03 13:50:00,81.94,82.08,81.93,82.04,22737.0,72.066,72.1892,72.0572,72.154,22737.0
2017-08-03 13:55:00,82.04,82.09,82.03,82.09,21393.0,72.154,72.1979,72.1452,72.1979,21393.0
2017-08-03 14:00:00,82.08,82.1,82.07,82.09,20777.0,72.1892,72.2067,72.1804,72.1979,20777.0
2017-08-03 14:05:00,82.09,82.12,82.07,82.11,19139.0,72.1979,72.2243,72.1804,72.2155,19139.0
2017-08-03 14:10:00,82.1,82.12,82.05,82.07,14821.0,72.2067,72.2243,72.1628,72.1804,14821.0
2017-08-03 14:15:00,82.04,82.07,81.98,82.0,21492.0,72.154,72.1804,72.1012,72.1188,21492.0
2017-08-03 14:20:00,82.01,82.08,82.0,82.07,23871.0,72.1276,72.1892,72.1188,72.1804,23871.0
2017-08-03 14:25:00,82.07,82.18,82.05,82.17,14654.0,72.1804,72.2771,72.1628,72.2683,14654.0
2017-08-03 14:30:00,82.16,82.16,82.1,82.1,12987.0,72.2595,72.2595,72.2067,72.2067,12987.0
2017-08-03 14:35:00,82.09,82.1,82.01,82.04,16971.0,72.1979,72.2067,72.1276,72.154,16971.0
2017-08-03 14:40:00,82.04,82.04,82.01,82.02,16935.0,72.154,72.154,72.1276,72.1364,16935.0
2017-08-03 14:45:00,82.02,82.03,81.92,81.94,22550.0,72.1364,72.1452,72.0484,72.066,22550.0
2017-08-03 14:50:00,81.94,82.0,81.92,82.0,24669.0,72.066,72.1188,72.0484,72.1188,24669.0
2017-08-03 14:55:00,82.0,82.06,81.99,82.05,54921.0,72.1188,72.1716,72.11,72.1628,54921.0
2017-08-03 15:00:00,82.05,82.08,81.95,81.97,18973.0,72.1628,72.1892,72.0748,72.0924,18973.0
2017-08-03 15:05:00,81.97,81.99,81.94,81.99,81007.0,72.0924,72.11,72.066,72.11,81007.0
2017-08-03 15:10:00,82.0,82.02,81.96,82.0,66104.0,72.1188,72.1364,72.0836,72.1188,66104.0
2017-08-03 15:15:00,82.0,82.02,81.97,81.97,23260.0,72.1188,72.1364,72.0924,72.0924,23260.0
2017-08-03 15:20:00,81.97,82.0,81.94,81.98,37365.0,72.0924,72.1188,72.066,72.1012,37365.0
2017-08-03 15:25:00,81.98,82.01,81.97,81.98,28250.0,72.1012,72.1276,72.0924,72.1012,28250.0
2017-08-03 15:30:00,81.99,81.99,81.88,81.91,55889.0,72.11,72.11,72.0133,72.0396,55889.0
2017-08-03 15:35:00,81.9,81.91,81.86,81.88,41461.0,72.0308,72.0396,71.9957,72.0133,41461.0
2017-08-03 15:40:00,81.87,81.91,81.85,81.87,60531.0,72.0045,72.0396,71.9869,72.0045,60531.0
2017-08-03 15:45:00,81.87,81.94,81.86,81.94,82119.0,72.0045,72.066,71.9957,72.066,82119.0
2017-08-03 15:50:00,81.94,81.97,81.89,81.95,147311.0,72.066,72.0924,72.022,72.0748,147311.0
2017-08-03 15:55:00,81.95,81.97,81.93,81.94,221422.0,72.0748,72.0924,72.0572,72.066,221422.0
2017-08-04 09:30:00,81.9,82.03,81.76,81.92,78473.0,72.0308,72.1452,71.9077,72.0484,78473.0
2017-08-04 09:35:00,81.89,82.01,81.88,81.95,83990.0,72.022,72.1276,72.0133,72.0748,83990.0
2017-08-04 09:40:00,81.95,82.18,81.89,82.12,69327.0,72.0748,72.2771,72.022,72.2243,69327.0
2017-08-04 09:45:00,82.1,82.19,82.06,82.14,37299.0,72.2067,72.2859,72.1716,72.2419,37299.0
2017-08-04 09:50:00,82.13,82.15,82.03,82.05,37823.0,72.2331,72.2507,72.1452,72.1628,37823.0
2017-08-04 09:55:00,82.06,82.15,82.03,82.1,40142.0,72.1716,72.2507,72.1452,72.2067,40142.0
2017-08-04 10:00:00,82.1,82.11,82.04,82.08,70850.0,72.2067,72.2155,72.154,72.1892,70850.0
2017-08-04 10:05:00,82.07,82.07,81.97,82.04,42392.0,72.1804,72.1804,72.0924,72.154,42392.0
2017-08-04 10:10:00,82.04,82.06,81.95,82.02,70340.0,72.154,72.1716,72.0748,72.1364,70340.0
2017-08-04 10:15:00,82.0,82.12,81.99,82.09,20738.0,72.1188,72.2243,72.11,72.1979,20738.0
2017-08-04 10:20:00,82.08,82.13,82.06,82.09,21433.0,72.1892,72.2331,72.1716,72.1979,21433.0
2017-08-04 10:25:00,82.09,82.11,82.07,82.1,13609.0,72.1979,72.2155,72.1804,72.2067,13609.0
2017-08-04 10:30:00,82.11,82.14,82.08,82.1,16649.0,72.2155,72.2419,72.1892,72.2067,16649.0
2017-08-04 10:35:00,82.1,82.15,82.07,82.09,22895.0,72.2067,72.2507,72.1804,72.1979,22895.0
2017-08-04 10:40:00,82.09,82.12,82.03,82.06,17128.0,72.1979,72.2243,72.1452,72.1716,17128.0
2017-08-04 10:45:00,82.06,82.1,81.97,81.97,133694.0,72.1716,72.2067,72.0924,72.0924,133694.0
2017-08-04 10:50:00,81.97,81.97,81.79,81.91,45441.0,72.0924,72.0924,71.9341,72.0396,45441.0
2017-08-04 10:55:00,81.91,82.03,81.91,81.92,48408.0,72.0396,72.1452,72.0396,72.0484,48408.0
2017-08-04 11:00:00,81.92,81.92,81.82,81.85,35165.0,72.0484,72.0484,71.9605,71.9869,35165.0
2017-08-04 11:05:00,81.86,81.95,81.85,81.91,40164.0,71.9957,72.0748,71.9869,72.0396,40164.0
2017-08-04 11:10:00,81.91,81.96,81.88,81.91,21771.0,72.0396,72.0836,72.0133,72.0396,21771.0
2017-08-04 11:15:00,81.92,81.97,81.91,81.95,15855.0,72.0484,72.0924,72.0396,72.0748,15855.0
2017-08-04 11:20:00,81.95,82.0,81.95,81.98,20093.0,72.0748,72.1188,72.0748,72.1012,20093.0
2017-08-04 11:25:00,81.98,81.99,81.89,81.96,20997.0,72.1012,72.11,72.022,72.0836,20997.0
2017-08-04 11:30:00,81.95,81.99,81.95,81.95,13211.0,72.0748,72.11,72.0748,72.0748,13211.0
2017-08-04 11:35:00,81.96,81.96,81.87,81.95,28558.0,72.0836,72.0836,72.0045,72.0748,28558.0
2017-08-04 11:40:00,81.95,81.98,81.94,81.97,19362.0,72.0748,72.1012,72.066,72.0924,19362.0
2017-08-04 11:45:00,81.96,81.98,81.9,81.93,59612.0,72.0836,72.1012,72.0308,72.0572,59612.0
2017-08-04 11:50:00,81.92,81.99,81.92,81.99,20212.0,72.0484,72.11,72.0484,72.11,20212.0
2017-08-04 11:55:00,82.0,82.06,82.0,82.04,30818.0,72.1188,72.1716,72.1188,72.154,30818.0
2017-08-04 12:00:00,82.03,82.03,81.99,82.01,11424.0,72.1452,72.1452,72.11,72.1276,11424.0
2017-08-04 12:05:00,82.01,82.01,81.96,82.0,9231.0,72.1276,72.1276,72.0836,72.1188,9231.0
2017-08-04 12:10:00,81.99,82.01,81.97,81.98,10442.0,72.11,72.1276,72.0924,72.1012,10442.0
2017-08-04 12:15:00,81.98,82.01,81.97,82.0,8618.0,72.1012,72.1276,72.0924,72.1188,8618.0
2017-08-04 12:20:00,82.0,82.04,81.99,82.01,12227.0,72.1188,72.154,72.11,72.1276,12227.0
2017-08-04 12:25:00,82.01,82.04,81.99,82.01,6730.0,72.1276,72.154,72.11,72.1276,6730.0
2017-08-04 12:30:00,82.02,82.05,81.98,81.98,11916.0,72.1364,72.1628,72.1012,72.1012,11916.0
2017-08-04 12:35:00,82.0,82.01,81.96,81.96,12870.0,72.1188,72.1276,72.0836,72.0836,12870.0
2017-08-04 12:40:00,81.97,82.04,81.95,82.0,24135.0,72.0924,72.154,72.0748,72.1188,24135.0
2017-08-04 12:45:00,82.01,82.02,81.98,82.01,12795.0,72.1276,72.1364,72.1012,72.1276,12795.0
2017-08-04 12:50:00,82.0,82.01,81.99,81.99,5132.0,72.1188,72.1276,72.11,72.11,5132.0
2017-08-04 12:55:00,81.99,82.02,81.98,81.99,13820.0,72.11,72.1364,72.1012,72.11,13820.0
2017-08-04 13:00:00,81.99,82.01,81.98,82.0,8814.0,72.11,72.1276,72.1012,72.1188,8814.0
2017-08-04 13:05:00,82.0,82.03,82.0,82.02,19316.0,72.1188,72.1452,72.1188,72.1364,19316.0
2017-08-04 13:10:00,82.02,82.03,81.96,81.97,4361.0,72.1364,72.1452,72.0836,72.0924,4361.0
2017-08-04 13:15:00,81.97,82.03,81.95,82.01,17892.0,72.0924,72.1452,72.0748,72.1276,17892.0
2017-08-04 13:20:00,82.01,82.03,82.01,82.03,13567.0,72.1276,72.1452,72.1276,72.1452,13567.0
2017-08-04 13:25:00,82.03,82.06,82.02,82.06,12709.0,72.1452,72.1716,72.1364,72.1716,12709.0
2017-08-04 13:30:00,82.06,82.11,82.05,82.09,14740.0,72.1716,72.2155,72.1628,72.1979,14740.0
2017-08-04 13:35:00,82.09,82.09,82.05,82.05,6920.0,72.1979,72.1979,72.1628,72.1628,6920.0
2017-08-04 13:40:00,82.06,82.07,81.94,81.96,36153.0,72.1716,72.1804,72.066,72.0836,36153.0
2017-08-04 13:45:00,81.95,81.95,81.89,81.92,15708.0,72.0748,72.0748,72.022,72.0484,15708.0
2017-08-04 13:50:00,81.91,81.92,81.88,81.9,10119.0,72.0396,72.0484,72.0133,72.0308,10119.0
2017-08-04 13:55:00,81.9,81.9,81.88,81.89,4771.0,72.0308,72.0308,72.0133,72.022,4771.0
2017-08-04 14:00:00,81.89,81.89,81.86,81.87,7311.0,72.022,72.022,71.9957,72.0045,7311.0
2017-08-04 14:05:00,81.87,81.95,81.87,81.93,21054.0,72.0045,72.0748,72.0045,72.0572,21054.0
2017-08-04 14:10:00,81.93,82.03,81.93,82.03,12223.0,72.0572,72.1452,72.0572,72.1452,12223.0
2017-08-04 14:15:00,82.02,82.09,82.02,82.08,48724.0,72.1364,72.1979,72.1364,72.1892,48724.0
2017-08-04 14:20:00,82.07,82.09,82.03,82.04,7113.0,72.1804,72.1979,72.1452,72.154,7113.0
2017-08-04 14:25:00,82.04,82.04,81.98,82.04,17750.0,72.154,72.154,72.1012,72.154,17750.0
2017-08-04 14:30:00,82.04,82.13,82.03,82.09,34511.0,72.154,72.2331,72.1452,72.1979,34511.0
2017-08-04 14:35:00,82.09,82.11,82.05,82.07,25021.0,72.1979,72.2155,72.1628,72.1804,25021.0
2017-08-04 14:40:00,82.06,82.09,82.02,82.03,28959.0,72.1716,72.1979,72.1364,72.1452,28959.0
2017-08-04 14:45:00,82.02,82.05,81.98,82.05,20169.0,72.1364,72.1628,72.1012,72.1628,20169.0
2017-08-04 14:50:00,82.05,82.08,82.04,82.04,11578.0,72.1628,72.1892,72.154,72.154,11578.0
2017-08-04 14:55:00,82.04,82.09,82.02,82.06,45865.0,72.154,72.1979,72.1364,72.1716,45865.0
2017-08-04 15:00:00,82.07,82.14,82.06,82.08,23752.0,72.1804,72.2419,72.1716,72.1892,23752.0
2017-08-04 15:05:00,82.09,82.1,82.07,82.1,8417.0,72.1979,72.2067,72.1804,72.2067,8417.0
2017-08-04 15:10:00,82.1,82.11,82.09,82.1,12915.0,72.2067,72.2155,72.1979,72.2067,12915.0
2017-08-04 15:15:00,82.1,82.11,82.06,82.1,24166.0,72.2067,72.2155,72.1716,72.2067,24166.0
2017-08-04 15:20:00,82.1,82.24,82.1,82.2,34650.0,72.2067,72.3299,72.2067,72.2947,34650.0
2017-08-04 15:25:00,82.19,82.21,82.18,82.2,22582.0,72.2859,72.3035,72.2771,72.2947,22582.0
2017-08-04 15:30:00,82.19,82.22,82.15,82.19,61078.0,72.2859,72.3123,72.2507,72.2859,61078.0
2017-08-04 15:35:00,82.19,82.2,82.09,82.1,29713.0,72.2859,72.2947,72.1979,72.2067,29713.0
2017-08-04 15:40:00,82.09,82.16,82.09,82.15,40328.0,72.1979,72.2595,72.1979,72.2507,40328.0
2017-08-04 15:45:00,82.16,82.22,82.14,82.21,59983.0,72.2595,72.3123,72.2419,72.3035,59983.0
2017-08-04 15:50:00,82.21,82.26,82.19,82.26,74475.0,72.3035,72.3475,72.2859,72.3475,74475.0
2017-08-04 15:55:00,82.26,82.32,82.24,82.27,148912.0,72.3475,72.4002,72.3299,72.3563,148912.0
2017-08-07 09:30:00,82.31,82.4,82.0,82.06,63522.0,72.3914,72.4706,72.1188,72.1716,63522.0
2017-08-07 09:35:00,82.1,82.12,81.93,82.06,126609.0,72.2067,72.2243,72.0572,72.1716,126609.0
2017-08-07 09:40:00,82.05,82.08,81.76,81.78,25621.0,72.1628,72.1892,71.9077,71.9253,25621.0
2017-08-07 09:45:00,81.77,81.85,81.75,81.82,11431.0,71.9165,71.9869,71.8989,71.9605,11431.0
2017-08-07 09:50:00,81.81,81.9,81.77,81.9,15618.0,71.9517,72.0308,71.9165,72.0308,15618.0
2017-08-07 09:55:00,81.91,81.97,81.88,81.97,7836.0,72.0396,72.0924,72.0133,72.0924,7836.0
2017-08-07 10:00:00,81.97,82.0,81.94,81.95,16427.0,72.0924,72.1188,72.066,72.0748,16427.0
2017-08-07 10:05:00,81.96,82.03,81.95,81.97,15239.0,72.0836,72.1452,72.0748,72.0924,15239.0
2017-08-07 10:10:00,81.96,82.08,81.95,82.06,27980.0,72.0836,72.1892,72.0748,72.1716,27980.0
2017-08-07 10:15:00,82.07,82.07,81.95,81.96,20935.0,72.1804,72.1804,72.0748,72.0836,20935.0
2017-08-07 10:20:00,81.97,82.02,81.93,81.97,12766.0,72.0924,72.1364,72.0572,72.0924,12766.0
2017-08-07 10:25:00,81.95,81.96,81.9,81.92,19177.0,72.0748,72.0836,72.0308,72.0484,19177.0
2017-08-07 10:30:00,81.93,81.93,81.85,81.85,15376.0,72.0572,72.0572,71.9869,71.9869,15376.0
2017-08-07 10:35:00,81.86,81.91,81.84,81.91,8719.0,71.9957,72.0396,71.9781,72.0396,8719.0
2017-08-07 10:40:00,81.92,81.94,81.89,81.93,15860.0,72.0484,72.066,72.022,72.0572,15860.0
2017-08-07 10:45:00,81.92,81.94,81.9,81.91,14745.0,72.0484,72.066,72.0308,72.0396,14745.0
2017-08-07 10:50:00,81.91,81.92,81.82,81.82,12281.0,72.0396,72.0484,71.9605,71.9605,12281.0
2017-08-07 10:55:00,81.82,81.83,81.76,81.76,7033.0,71.9605,71.9693,71.9077,71.9077,7033.0
2017-08-07 11:00:00,81.77,81.83,81.76,81.8,57386.0,71.9165,71.9693,71.9077,71.9429,57386.0
2017-08-07 11:05:00,81.81,81.81,81.76,81.79,30342.0,71.9517,71.9517,71.9077,71.9341,30342.0
2017-08-07 11:10:00,81.8,81.83,81.77,81.78,26108.0,71.9429,71.9693,71.9165,71.9253,26108.0
2017-08-07 11:15:00,81.79,81.82,81.74,81.78,32926.0,71.9341,71.9605,71.8901,71.9253,32926.0
2017-08-07 11:20:00,81.79,81.85,81.78,81.84,8978.0,71.9341,71.9869,71.9253,71.9781,8978.0
2017-08-07 11:25:00,81.84,81.86,81.82,81.85,8697.0,71.9781,71.9957,71.9605,71.9869,8697.0
2017-08-07 11:30:00,81.85,81.9,81.85,81.88,6388.0,71.9869,72.0308,71.9869,72.0133,6388.0
2017-08-07 11:35:00,81.9,81.9,81.8,81.82,16394.0,72.0308,72.0308,71.9429,71.9605,16394.0
2017-08-07 11:40:00,81.83,81.85,81.77,81.78,57115.0,71.9693,71.9869,71.9165,71.9253,57115.0
2017-08-07 11:45:00,81.78,81.84,81.78,81.84,8547.0,71.9253,71.9781,71.9253,71.9781,8547.0
2017-08-07 11:50:00,81.84,81.85,81.82,81.82,5904.0,71.9781,71.9869,71.9605,71.9605,5904.0
2017-08-07 11:55:00,81.83,81.87,81.8,81.86,10740.0,71.9693,72.0045,71.9429,71.9957,10740.0
2017-08-07 12:00:00,81.87,81.91,81.86,81.88,8285.0,72.0045,72.0396,71.9957,72.0133,8285.0
2017-08-07 12:05:00,81.89,81.91,81.87,81.88,21464.0,72.022,72.0396,72.0045,72.0133,21464.0
2017-08-07 12:10:00,81.89,81.89,81.72,81.72,49682.0,72.022,72.022,71.8725,71.8725,49682.0
2017-08-07 12:15:00,81.73,81.74,81.72,81.73,25880.0,71.8813,71.8901,71.8725,71.8813,25880.0
2017-08-07 12:20:00,81.72,81.8,81.72,81.8,10992.0,71.8725,71.9429,71.8725,71.9429,10992.0
2017-08-07 12:25:00,81.8,81.83,81.77,81.78,16200.0,71.9429,71.9693,71.9165,71.9253,16200.0
2017-08-07 12:30:00,81.78,81.87,81.77,81.86,19682.0,71.9253,72.0045,71.9165,71.9957,19682.0
2017-08-07 12:35:00,81.86,81.88,81.86,81.88,6201.0,71.9957,72.0133,71.9957,72.0133,6201.0
2017-08-07 12:40:00,81.87,81.89,81.87,81.88,7540.0,72.0045,72.022,72.0045,72.0133,7540.0
2017-08-07 12:45:00,81.88,81.89,81.86,81.87,9031.0,72.0133,72.022,71.9957,72.0045,9031.0
2017-08-07 12:50:00,81.87,81.88,81.8,81.81,10386.0,72.0045,72.0133,71.9429,71.9517,10386.0
2017-08-07 12:55:00,81.81,81.82,81.76,81.79,57927.0,71.9517,71.9605,71.9077,71.9341,57927.0
2017-08-07 13:00:00,81.81,81.89,81.77,81.88,79840.0,71.9517,72.022,71.9165,72.0133,79840.0
2017-08-07 13:05:00,81.88,81.89,81.84,81.85,14881.0,72.0133,72.022,71.9781,71.9869,14881.0
2017-08-07 13:10:00,81.86,81.87,81.84,81.84,9532.0,71.9957,72.0045,71.9781,71.9781,9532.0
2017-08-07 13:15:00,81.84,81.89,81.84,81.84,12027.0,71.9781,72.022,71.9781,71.9781,12027.0
2017-08-07 13:20:00,81.84,81.86,81.84,81.86,5834.0,71.9781,71.9957,71.9781,71.9957,5834.0
2017-08-07 13:25:00,81.86,81.86,81.82,81.83,10900.0,71.9957,71.9957,71.9605,71.9693,10900.0
2017-08-07 13:30:00,81.83,81.86,81.82,81.86,9801.0,71.9693,71.9957,71.9605,71.9957,9801.0
2017-08-07 13:35:00,81.85,81.88,81.85,81.87,9806.0,71.9869,72.0133,71.9869,72.0045,9806.0
2017-08-07 13:40:00,81.88,81.91,81.88,81.9,7501.0,72.0133,72.0396,72.0133,72.0308,7501.0
2017-08-07 13:45:00,81.89,81.9,81.87,81.89,16751.0,72.022,72.0308,72.0045,72.022,16751.0
2017-08-07 13:50:00,81.9,81.93,81.88,81.89,61112.0,72.0308,72.0572,72.0133,72.022,61112.0
2017-08-07 13:55:00,81.9,82.0,81.9,81.99,22806.0,72.0308,72.1188,72.0308,72.11,22806.0
2017-08-07 14:00:00,82.0,82.0,81.97,82.0,22226.0,72.1188,72.1188,72.0924,72.1188,22226.0
2017-08-07 14:05:00,82.0,82.03,81.99,82.02,11539.0,72.1188,72.1452,72.11,72.1364,11539.0
2017-08-07 14:10:00,82.03,82.03,81.99,82.01,9765.0,72.1452,72.1452,72.11,72.1276,9765.0
2017-08-07 14:15:00,82.0,82.0,81.95,81.95,10400.0,72.1188,72.1188,72.0748,72.0748,10400.0
2017-08-07 14:20:00,81.95,82.02,81.95,81.98,25726.0,72.0748,72.1364,72.0748,72.1012,25726.0
2017-08-07 14:25:00,81.97,82.02,81.96,81.98,26048.0,72.0924,72.1364,72.0836,72.1012,26048.0
2017-08-07 14:30:00,81.98,82.01,81.97,82.0,33216.0,72.1012,72.1276,72.0924,72.1188,33216.0
2017-08-07 14:35:00,82.0,82.01,81.95,81.96,51666.0,72.1188,72.1276,72.0748,72.0836,51666.0
2017-08-07 14:40:00,81.97,81.97,81.86,81.9,46194.0,72.0924,72.0924,71.9957,72.0308,46194.0
2017-08-07 14:45:00,81.9,81.91,81.87,81.9,43639.0,72.0308,72.0396,72.0045,72.0308,43639.0
2017-08-07 14:50:00,81.89,81.9,81.88,81.88,13973.0,72.022,72.0308,72.0133,72.0133,13973.0
2017-08-07 14:55:00,81.88,81.9,81.86,81.89,23117.0,72.0133,72.0308,71.9957,72.022,23117.0
2017-08-07 15:00:00,81.9,81.91,81.88,81.9,20972.0,72.0308,72.0396,72.0133,72.0308,20972.0
2017-08-07 15:05:00,81.91,81.94,81.88,81.9,121213.0,72.0396,72.066,72.0133,72.0308,121213.0
2017-08-07 15:10:00,81.9,81.92,81.84,81.88,88939.0,72.0308,72.0484,71.9781,72.0133,88939.0
2017-08-07 15:15:00,81.88,81.88,81.81,81.84,63433.0,72.0133,72.0133,71.9517,71.9781,63433.0
2017-08-07 15:20:00,81.85,81.93,81.84,81.85,36486.0,71.9869,72.0572,71.9781,71.9869,36486.0
2017-08-07 15:25:00,81.86,81.89,81.85,81.89,25046.0,71.9957,72.022,71.9869,72.022,25046.0
2017-08-07 15:30:00,81.89,81.92,81.88,81.92,40411.0,72.022,72.0484,72.0133,72.0484,40411.0
2017-08-07 15:35:00,81.92,82.0,81.92,81.98,58303.0,72.0484,72.1188,72.0484,72.1012,58303.0
2017-08-07 15:40:00,81.98,82.0,81.98,81.99,66398.0,72.1012,72.1188,72.1012,72.11,66398.0
2017-08-07 15:45:00,81.99,82.02,81.99,82.0,41073.0,72.11,72.1364,72.11,72.1188,41073.0
2017-08-07 15:50:00,82.01,82.02,81.98,82.02,55248.0,72.1276,72.1364,72.1012,72.1364,55248.0
2017-08-07 15:55:00,82.02,82.14,82.0,82.05,159626.0,72.1364,72.2419,72.1188,72.1628,159626.0
2017-08-08 09:30:00,81.87,81.97,81.63,81.69,76093.0,72.0045,72.0924,71.7934,71.8461,76093.0
2017-08-08 09:35:00,81.72,81.9,81.64,81.84,14721.0,71.8725,72.0308,71.8022,71.9781,14721.0
2017-08-08 09:40:00,81.88,81.91,81.81,81.84,7196.0,72.0133,72.0396,71.9517,71.9781,7196.0
2017-08-08 09:45:00,81.87,81.91,81.81,81.83,24955.0,72.0045,72.0396,71.9517,71.9693,24955.0
2017-08-08 09:50:00,81.81,81.88,81.81,81.85,19165.0,71.9517,72.0133,71.9517,71.9869,19165.0
2017-08-08 09:55:00,81.85,81.87,81.81,81.84,6954.0,71.9869,72.0045,71.9517,71.9781,6954.0
2017-08-08 10:00:00,81.88,81.9,81.83,81.83,14014.0,72.0133,72.0308,71.9693,71.9693,14014.0
2017-08-08 10:05:00,81.84,81.9,81.83,81.87,10575.0,71.9781,72.0308,71.9693,72.0045,10575.0
2017-08-08 10:10:00,81.89,81.9,81.82,81.86,13199.0,72.022,72.0308,71.9605,71.9957,13199.0
2017-08-08 10:15:00,81.87,81.9,81.85,81.88,12313.0,72.0045,72.0308,71.9869,72.0133,12313.0
2017-08-08 10:20:00,81.89,81.9,81.82,81.89,97161.0,72.022,72.0308,71.9605,72.022,97161.0
2017-08-08 10:25:00,81.87,81.9,81.86,81.9,103482.0,72.0045,72.0308,71.9957,72.0308,103482.0
2017-08-08 10:30:00,81.89,81.95,81.88,81.95,23503.0,72.022,72.0748,72.0133,72.0748,23503.0
2017-08-08 10:35:00,81.94,81.96,81.9,81.96,16941.0,72.066,72.0836,72.0308,72.0836,16941.0
2017-08-08 10:40:00,81.96,82.11,81.94,82.11,108449.0,72.0836,72.2155,72.066,72.2155,108449.0
2017-08-08 10:45:00,82.1,82.11,81.78,81.95,113471.0,72.2067,72.2155,71.9253,72.0748,113471.0
2017-08-08 10:50:00,81.95,82.07,81.91,82.03,37157.0,72.0748,72.1804,72.0396,72.1452,37157.0
2017-08-08 10:55:00,82.02,82.05,81.98,82.03,13064.0,72.1364,72.1628,72.1012,72.1452,13064.0
2017-08-08 11:00:00,82.03,82.03,81.99,82.0,12947.0,72.1452,72.1452,72.11,72.1188,12947.0
2017-08-08 11:05:00,82.02,82.04,81.99,82.0,20351.0,72.1364,72.154,72.11,72.1188,20351.0
2017-08-08 11:10:00,82.0,82.05,82.0,82.04,29012.0,72.1188,72.1628,72.1188,72.154,29012.0
2017-08-08 11:15:00,82.04,82.09,82.03,82.07,71462.0,72.154,72.1979,72.1452,72.1804,71462.0
2017-08-08 11:20:00,82.07,82.08,82.03,82.05,85233.0,72.1804,72.1892,72.1452,72.1628,85233.0
2017-08-08 11:25:00,82.06,82.14,82.05,82.13,14909.0,72.1716,72.2419,72.1628,72.2331,14909.0
2017-08-08 11:30:00,82.14,82.14,82.04,82.11,13863.0,72.2419,72.2419,72.154,72.2155,13863.0
2017-08-08 11:35:00,82.11,82.24,82.11,82.22,18695.0,72.2155,72.3299,72.2155,72.3123,18695.0
2017-08-08 11:40:00,82.23,82.31,82.22,82.28,28617.0,72.3211,72.3914,72.3123,72.3651,28617.0
2017-08-08 11:45:00,82.28,82.33,82.27,82.3,38816.0,72.3651,72.409,72.3563,72.3826,38816.0
2017-08-08 11:50:00,82.3,82.38,82.28,82.34,57997.0,72.3826,72.453,72.3651,72.4178,57997.0
2017-08-08 11:55:00,82.34,82.43,82.33,82.43,42183.0,72.4178,72.497,72.409,72.497,42183.0
2017-08-08 12:00:00,82.42,82.44,82.36,82.4,42336.0,72.4882,72.5058,72.4354,72.4706,42336.0
2017-08-08 12:05:00,82.4,82.54,82.39,82.45,50675.0,72.4706,72.5937,72.4618,72.5146,50675.0
2017-08-08 12:10:00,82.46,82.46,82.35,82.38,24298.0,72.5234,72.5234,72.4266,72.453,24298.0
2017-08-08 12:15:00,82.38,82.41,82.32,82.39,44238.0,72.453,72.4794,72.4002,72.4618,44238.0
2017-08-08 12:20:00,82.37,82.55,82.36,82.53,15345.0,72.4442,72.6025,72.4354,72.5849,15345.0
2017-08-08 12:25:00,82.55,82.59,82.52,82.56,15072.0,72.6025,72.6377,72.5761,72.6113,15072.0
2017-08-08 12:30:00,82.55,82.72,82.55,82.65,43501.0,72.6025,72.752,72.6025,72.6905,43501.0
2017-08-08 12:35:00,82.64,82.66,82.56,82.56,10225.0,72.6817,72.6993,72.6113,72.6113,10225.0
2017-08-08 12:40:00,82.55,82.57,82.46,82.46,8528.0,72.6025,72.6201,72.5234,72.5234,8528.0
2017-08-08 12:45:00,82.45,82.46,82.41,82.44,7410.0,72.5146,72.5234,72.4794,72.5058,7410.0
2017-08-08 12:50:00,82.43,82.43,82.34,82.34,10730.0,72.497,72.497,72.4178,72.4178,10730.0
2017-08-08 12:55:00,82.35,82.39,82.34,82.35,17470.0,72.4266,72.4618,72.4178,72.4266,17470.0
2017-08-08 13:00:00,82.36,82.37,82.34,82.37,24532.0,72.4354,72.4442,72.4178,72.4442,24532.0
2017-08-08 13:05:00,82.37,82.44,82.36,82.38,23462.0,72.4442,72.5058,72.4354,72.453,23462.0
2017-08-08 13:10:00,82.37,82.42,82.34,82.4,26941.0,72.4442,72.4882,72.4178,72.4706,26941.0
2017-08-08 13:15:00,82.4,82.44,82.39,82.42,18936.0,72.4706,72.5058,72.4618,72.4882,18936.0
2017-08-08 13:20:00,82.43,82.55,82.42,82.53,27383.0,72.497,72.6025,72.4882,72.5849,27383.0
2017-08-08 13:25:00,82.52,82.53,82.44,82.47,16091.0,72.5761,72.5849,72.5058,72.5322,16091.0
2017-08-08 13:30:00,82.47,82.47,82.39,82.46,23108.0,72.5322,72.5322,72.4618,72.5234,23108.0
2017-08-08 13:35:00,82.45,82.46,82.38,82.41,27096.0,72.5146,72.5234,72.453,72.4794,27096.0
2017-08-08 13:40:00,82.41,82.49,82.4,82.48,26846.0,72.4794,72.5497,72.4706,72.541,26846.0
2017-08-08 13:45:00,82.49,82.49,82.44,82.47,20453.0,72.5497,72.5497,72.5058,72.5322,20453.0
2017-08-08 13:50:00,82.48,82.57,82.47,82.51,37253.0,72.541,72.6201,72.5322,72.5673,37253.0
2017-08-08 13:55:00,82.51,82.52,82.44,82.44,18455.0,72.5673,72.5761,72.5058,72.5058,18455.0
2017-08-08 14:00:00,82.44,82.46,82.35,82.37,25173.0,72.5058,72.5234,72.4266,72.4442,25173.0
2017-08-08 14:05:00,82.36,82.37,82.33,82.33,25589.0,72.4354,72.4442,72.409,72.409,25589.0
2017-08-08 14:10:00,82.33,82.43,82.3,82.41,41219.0,72.409,72.497,72.3826,72.4794,41219.0
2017-08-08 14:15:00,82.41,82.43,82.38,82.41,39401.0,72.4794,72.497,72.453,72.4794,39401.0
2017-08-08 14:20:00,82.41,82.44,82.39,82.44,17907.0,72.4794,72.5058,72.4618,72.5058,17907.0
2017-08-08 14:25:00,82.44,82.49,82.42,82.49,21807.0,72.5058,72.5497,72.4882,72.5497,21807.0
2017-08-08 14:30:00,82.48,82.48,82.43,82.44,20440.0,72.541,72.541,72.497,72.5058,20440.0
2017-08-08 14:35:00,82.44,82.46,82.39,82.44,33073.0,72.5058,72.5234,72.4618,72.5058,33073.0
2017-08-08 14:40:00,82.43,82.43,82.29,82.3,21669.0,72.497,72.497,72.3738,72.3826,21669.0
2017-08-08 14:45:00,82.31,82.35,82.3,82.31,19350.0,72.3914,72.4266,72.3826,72.3914,19350.0
2017-08-08 14:50:00,82.31,82.32,82.25,82.28,34473.0,72.3914,72.4002,72.3387,72.3651,34473.0
2017-08-08 14:55:00,82.28,82.28,82.15,82.19,28348.0,72.3651,72.3651,72.2507,72.2859,28348.0
2017-08-08 15:00:00,82.2,82.22,82.15,82.2,37208.0,72.2947,72.3123,72.2507,72.2947,37208.0
2017-08-08 15:05:00,82.21,82.26,82.16,82.21,22587.0,72.3035,72.3475,72.2595,72.3035,22587.0
2017-08-08 15:10:00,82.21,82.22,82.12,82.12,36341.0,72.3035,72.3123,72.2243,72.2243,36341.0
2017-08-08 15:15:00,82.12,82.13,82.08,82.1,29557.0,72.2243,72.2331,72.1892,72.2067,29557.0
2017-08-08 15:20:00,82.1,82.12,82.01,82.01,37965.0,72.2067,72.2243,72.1276,72.1276,37965.0
2017-08-08 15:25:00,82.01,82.04,81.89,81.97,46447.0,72.1276,72.154,72.022,72.0924,46447.0
2017-08-08 15:30:00,81.97,81.98,81.88,81.93,61460.0,72.0924,72.1012,72.0133,72.0572,61460.0
2017-08-08 15:35:00,81.93,82.05,81.88,82.03,59523.0,72.0572,72.1628,72.0133,72.1452,59523.0
2017-08-08 15:40:00,82.04,82.11,82.03,82.08,49397.0,72.154,72.2155,72.1452,72.1892,49397.0
2017-08-08 15:45:00,82.07,82.07,81.96,81.96,73401.0,72.1804,72.1804,72.0836,72.0836,73401.0
2017-08-08 15:50:00,81.96,81.97,81.81,81.86,79627.0,72.0836,72.0924,71.9517,71.9957,79627.0
2017-08-08 15:55:00,81.86,81.98,81.83,81.97,145691.0,71.9957,72.1012,71.9693,72.0924,145691.0
2017-08-09 09:30:00,82.13,82.74,82.13,82.6,113806.0,72.2331,72.7696,72.2331,72.6465,113806.0
2017-08-09 09:35:00,82.58,82.65,82.28,82.29,18930.0,72.6289,72.6905,72.3651,72.3738,18930.0
2017-08-09 09:40:00,82.28,82.33,82.17,82.28,22327.0,72.3651,72.409,72.2683,72.3651,22327.0
2017-08-09 09:45:00,82.3,82.38,82.26,82.28,16834.0,72.3826,72.453,72.3475,72.3651,16834.0
2017-08-09 09:50:00,82.31,82.38,82.1,82.14,19402.0,72.3914,72.453,72.2067,72.2419,19402.0
2017-08-09 09:55:00,82.13,82.18,82.07,82.13,8110.0,72.2331,72.2771,72.1804,72.2331,8110.0
2017-08-09 10:00:00,82.1,82.14,82.0,82.01,15007.0,72.2067,72.2419,72.1188,72.1276,15007.0
2017-08-09 10:05:00,82.0,82.14,81.98,82.13,8458.0,72.1188,72.2419,72.1012,72.2331,8458.0
2017-08-09 10:10:00,82.12,82.15,81.99,81.99,14156.0,72.2243,72.2507,72.11,72.11,14156.0
2017-08-09 10:15:00,81.99,82.13,81.97,82.13,19572.0,72.11,72.2331,72.0924,72.2331,19572.0
2017-08-09 10:20:00,82.13,82.29,82.1,82.23,25052.0,72.2331,72.3738,72.2067,72.3211,25052.0
2017-08-09 10:25:00,82.22,82.28,82.21,82.23,18124.0,72.3123,72.3651,72.3035,72.3211,18124.0
2017-08-09 10:30:00,82.22,82.3,82.15,82.27,24461.0,72.3123,72.3826,72.2507,72.3563,24461.0
2017-08-09 10:35:00,82.26,82.3,82.16,82.23,26782.0,72.3475,72.3826,72.2595,72.3211,26782.0
2017-08-09 10:40:00,82.23,82.28,82.15,82.25,24801.0,72.3211,72.3651,72.2507,72.3387,24801.0
2017-08-09 10:45:00,82.25,82.29,82.17,82.22,17197.0,72.3387,72.3738,72.2683,72.3123,17197.0
2017-08-09 10:50:00,82.22,82.31,82.19,82.23,23101.0,72.3123,72.3914,72.2859,72.3211,23101.0
2017-08-09 10:55:00,82.24,82.27,82.16,82.22,20005.0,72.3299,72.3563,72.2595,72.3123,20005.0
2017-08-09 11:00:00,82.22,82.23,82.14,82.15,22068.0,72.3123,72.3211,72.2419,72.2507,22068.0
2017-08-09 11:05:00,82.16,82.17,82.13,82.16,19218.0,72.2595,72.2683,72.2331,72.2595,19218.0
2017-08-09 11:10:00,82.16,82.23,82.13,82.17,22286.0,72.2595,72.3211,72.2331,72.2683,22286.0
2017-08-09 11:15:00,82.17,82.2,82.12,82.12,14316.0,72.2683,72.2947,72.2243,72.2243,14316.0
2017-08-09 11:20:00,82.12,82.16,82.01,82.01,26763.0,72.2243,72.2595,72.1276,72.1276,26763.0
2017-08-09 11:25:00,82.0,82.09,81.97,82.05,25528.0,72.1188,72.1979,72.0924,72.1628,25528.0
2017-08-09 11:30:00,82.05,82.11,82.02,82.04,55969.0,72.1628,72.2155,72.1364,72.154,55969.0
2017-08-09 11:35:00,82.04,82.07,82.01,82.02,67433.0,72.154,72.1804,72.1276,72.1364,67433.0
2017-08-09 11:40:00,82.02,82.04,82.01,82.03,18303.0,72.1364,72.154,72.1276,72.1452,18303.0
2017-08-09 11:45:00,82.02,82.08,82.0,82.05,22435.0,72.1364,72.1892,72.1188,72.1628,22435.0
2017-08-09 11:50:00,82.04,82.21,82.0,82.17,17469.0,72.154,72.3035,72.1188,72.2683,17469.0
2017-08-09 11:55:00,82.17,82.27,82.16,82.27,13310.0,72.2683,72.3563,72.2595,72.3563,13310.0
2017-08-09 12:00:00,82.26,82.32,82.23,82.29,13117.0,72.3475,72.4002,72.3211,72.3738,13117.0
2017-08-09 12:05:00,82.28,82.35,82.28,82.31,9259.0,72.3651,72.4266,72.3651,72.3914,9259.0
2017-08-09 12:10:00,82.31,82.37,82.28,82.28,15129.0,72.3914,72.4442,72.3651,72.3651,15129.0
2017-08-09 12:15:00,82.28,82.31,82.25,82.27,14435.0,72.3651,72.3914,72.3387,72.3563,14435.0
2017-08-09 12:20:00,82.27,82.29,82.25,82.28,13845.0,72.3563,72.3738,72.3387,72.3651,13845.0
2017-08-09 12:25:00,82.28,82.32,82.27,82.31,13702.0,72.3651,72.4002,72.3563,72.3914,13702.0
2017-08-09 12:30:00,82.31,82.34,82.29,82.34,10969.0,72.3914,72.4178,72.3738,72.4178,10969.0
2017-08-09 12:35:00,82.35,82.45,82.34,82.44,15556.0,72.4266,72.5146,72.4178,72.5058,15556.0
2017-08-09 12:40:00,82.43,82.47,82.43,82.44,12232.0,72.497,72.5322,72.497,72.5058,12232.0
2017-08-09 12:45:00,82.44,82.44,82.39,82.39,9960.0,72.5058,72.5058,72.4618,72.4618,9960.0
2017-08-09 12:50:00,82.4,82.46,82.37,82.44,13719.0,72.4706,72.5234,72.4442,72.5058,13719.0
2017-08-09 12:55:00,82.45,82.49,82.44,82.47,12397.0,72.5146,72.5497,72.5058,72.5322,12397.0
2017-08-09 13:00:00,82.46,82.53,82.46,82.49,13969.0,72.5234,72.5849,72.5234,72.5497,13969.0
2017-08-09 13:05:00,82.49,82.49,82.42,82.44,12509.0,72.5497,72.5497,72.4882,72.5058,12509.0
2017-08-09 13:10:00,82.45,82.45,82.39,82.4,10434.0,72.5146,72.5146,72.4618,72.4706,10434.0
2017-08-09 13:15:00,82.39,82.44,82.36,82.43,46072.0,72.4618,72.5058,72.4354,72.497,46072.0
2017-08-09 13:20:00,82.44,82.46,82.36,82.37,30902.0,72.5058,72.5234,72.4354,72.4442,30902.0
2017-08-09 13:25:00,82.38,82.38,82.25,82.27,26186.0,72.453,72.453,72.3387,72.3563,26186.0
2017-08-09 13:30:00,82.27,82.32,82.26,82.3,30145.0,72.3563,72.4002,72.3475,72.3826,30145.0
2017-08-09 13:35:00,82.29,82.29,82.26,82.26,10239.0,72.3738,72.3738,72.3475,72.3475,10239.0
2017-08-09 13:40:00,82.27,82.34,82.26,82.29,37596.0,72.3563,72.4178,72.3475,72.3738,37596.0
2017-08-09 13:45:00,82.28,82.31,82.27,82.3,15405.0,72.3651,72.3914,72.3563,72.3826,15405.0
2017-08-09 13:50:00,82.31,82.32,82.29,82.31,32269.0,72.3914,72.4002,72.3738,72.3914,32269.0
2017-08-09 13:55:00,82.31,82.38,82.3,82.38,37549.0,72.3914,72.453,72.3826,72.453,37549.0
2017-08-09 14:00:00,82.37,82.5,82.36,82.47,59596.0,72.4442,72.5585,72.4354,72.5322,59596.0
2017-08-09 14:05:00,82.46,82.47,82.4,82.42,14262.0,72.5234,72.5322,72.4706,72.4882,14262.0
2017-08-09 14:10:00,82.43,82.55,82.43,82.54,55839.0,72.497,72.6025,72.497,72.5937,55839.0
2017-08-09 14:15:00,82.53,82.62,82.52,82.53,22299.0,72.5849,72.6641,72.5761,72.5849,22299.0
2017-08-09 14:20:00,82.53,82.57,82.51,82.53,29611.0,72.5849,72.6201,72.5673,72.5849,29611.0
2017-08-09 14:25:00,82.52,82.52,82.46,82.51,17603.0,72.5761,72.5761,72.5234,72.5673,17603.0
2017-08-09 14:30:00,82.51,82.56,82.5,82.52,32197.0,72.5673,72.6113,72.5585,72.5761,32197.0
2017-08-09 14:35:00,82.53,82.53,82.39,82.39,25705.0,72.5849,72.5849,72.4618,72.4618,25705.0
2017-08-09 14:40:00,82.4,82.45,82.39,82.45,24471.0,72.4706,72.5146,72.4618,72.5146,24471.0
2017-08-09 14:45:00,82.44,82.53,82.43,82.53,28217.0,72.5058,72.5849,72.497,72.5849,28217.0
2017-08-09 14:50:00,82.52,82.56,82.5,82.52,20637.0,72.5761,72.6113,72.5585,72.5761,20637.0
2017-08-09 14:55:00,82.51,82.57,82.51,82.55,19319.0,72.5673,72.6201,72.5673,72.6025,19319.0
2017-08-09 15:00:00,82.55,82.56,82.5,82.52,22675.0,72.6025,72.6113,72.5585,72.5761,22675.0
2017-08-09 15:05:00,82.51,82.51,82.41,82.41,45237.0,72.5673,72.5673,72.4794,72.4794,45237.0
2017-08-09 15:10:00,82.41,82.46,82.41,82.42,25278.0,72.4794,72.5234,72.4794,72.4882,25278.0
2017-08-09 15:15:00,82.42,82.5,82.41,82.49,19126.0,72.4882,72.5585,72.4794,72.5497,19126.0
2017-08-09 15:20:00,82.48,82.52,82.47,82.5,17947.0,72.541,72.5761,72.5322,72.5585,17947.0
2017-08-09 15:25:00,82.51,82.54,82.45,82.47,21052.0,72.5673,72.5937,72.5146,72.5322,21052.0
2017-08-09 15:30:00,82.47,82.5,82.42,82.43,37523.0,72.5322,72.5585,72.4882,72.497,37523.0
2017-08-09 15:35:00,82.43,82.53,82.43,82.49,32197.0,72.497,72.5849,72.497,72.5497,32197.0
2017-08-09 15:40:00,82.5,82.52,82.48,82.5,36824.0,72.5585,72.5761,72.541,72.5585,36824.0
2017-08-09 15:45:00,82.5,82.57,82.49,82.54,43837.0,72.5585,72.6201,72.5497,72.5937,43837.0
2017-08-09 15:50:00,82.55,82.57,82.52,82.53,52374.0,72.6025,72.6201,72.5761,72.5849,52374.0
2017-08-09 15:55:00,82.52,82.6,82.52,82.56,77905.0,72.5761,72.6465,72.5761,72.6113,77905.0
2017-08-10 09:30:00,82.46,82.54,82.37,82.46,28633.0,72.5234,72.5937,72.4442,72.5234,28633.0
2017-08-10 09:35:00,82.4,82.44,82.25,82.27,9511.0,72.4706,72.5058,72.3387,72.3563,9511.0
2017-08-10 09:40:00,82.28,82.28,82.02,82.15,32143.0,72.3651,72.3651,72.1364,72.2507,32143.0
2017-08-10 09:45:00,82.15,82.15,82.01,82.05,22111.0,72.2507,72.2507,72.1276,72.1628,22111.0
2017-08-10 09:50:00,82.07,82.15,82.06,82.13,8961.0,72.1804,72.2507,72.1716,72.2331,8961.0
2017-08-10 09:55:00,82.14,82.18,82.08,82.15,16562.0,72.2419,72.2771,72.1892,72.2507,16562.0
2017-08-10 10:00:00,82.12,82.14,82.02,82.02,20541.0,72.2243,72.2419,72.1364,72.1364,20541.0
2017-08-10 10:05:00,82.04,82.07,81.9,81.98,34047.0,72.154,72.1804,72.0308,72.1012,34047.0
2017-08-10 10:10:00,81.97,82.0,81.85,81.97,30296.0,72.0924,72.1188,71.9869,72.0924,30296.0
2017-08-10 10:15:00,81.96,82.04,81.92,82.04,12650.0,72.0836,72.154,72.0484,72.154,12650.0
2017-08-10 10:20:00,82.04,82.04,81.97,81.97,13242.0,72.154,72.154,72.0924,72.0924,13242.0
2017-08-10 10:25:00,81.97,81.99,81.93,81.98,20157.0,72.0924,72.11,72.0572,72.1012,20157.0
2017-08-10 10:30:00,81.98,82.08,81.94,82.04,29520.0,72.1012,72.1892,72.066,72.154,29520.0
2017-08-10 10:35:00,82.04,82.06,82.0,82.03,14767.0,72.154,72.1716,72.1188,72.1452,14767.0
2017-08-10 10:40:00,82.04,82.13,82.03,82.08,14774.0,72.154,72.2331,72.1452,72.1892,14774.0
2017-08-10 10:45:00,82.08,82.08,81.99,82.0,17023.0,72.1892,72.1892,72.11,72.1188,17023.0
2017-08-10 10:50:00,81.99,82.01,81.95,81.98,18171.0,72.11,72.1276,72.0748,72.1012,18171.0
2017-08-10 10:55:00,81.97,81.97,81.83,81.86,31611.0,72.0924,72.0924,71.9693,71.9957,31611.0
2017-08-10 11:00:00,81.84,81.85,81.78,81.78,45998.0,71.9781,71.9869,71.9253,71.9253,45998.0
2017-08-10 11:05:00,81.78,81.89,81.77,81.89,44750.0,71.9253,72.022,71.9165,72.022,44750.0
2017-08-10 11:10:00,81.88,81.9,81.82,81.9,28279.0,72.0133,72.0308,71.9605,72.0308,28279.0
2017-08-10 11:15:00,81.91,81.91,81.66,81.68,37847.0,72.0396,72.0396,71.8198,71.8374,37847.0
2017-08-10 11:20:00,81.67,81.79,81.67,81.76,26499.0,71.8286,71.9341,71.8286,71.9077,26499.0
2017-08-10 11:25:00,81.75,81.94,81.75,81.94,31592.0,71.8989,72.066,71.8989,72.066,31592.0
2017-08-10 11:30:00,81.94,82.0,81.94,81.98,19046.0,72.066,72.1188,72.066,72.1012,19046.0
2017-08-10 11:35:00,81.98,81.99,81.92,81.99,21460.0,72.1012,72.11,72.0484,72.11,21460.0
2017-08-10 11:40:00,81.98,82.0,81.94,81.99,16288.0,72.1012,72.1188,72.066,72.11,16288.0
2017-08-10 11:45:00,81.99,82.0,81.97,81.98,13491.0,72.11,72.1188,72.0924,72.1012,13491.0
2017-08-10 11:50:00,81.97,81.99,81.94,81.95,12584.0,72.0924,72.11,72.066,72.0748,12584.0
2017-08-10 11:55:00,81.95,81.98,81.88,81.93,13813.0,72.0748,72.1012,72.0133,72.0572,13813.0
2017-08-10 12:00:00,81.9,81.91,81.86,81.87,11984.0,72.0308,72.0396,71.9957,72.0045,11984.0
2017-08-10 12:05:00,81.87,81.88,81.82,81.86,9749.0,72.0045,72.0133,71.9605,71.9957,9749.0
2017-08-10 12:10:00,81.88,81.88,81.8,81.8,18259.0,72.0133,72.0133,71.9429,71.9429,18259.0
2017-08-10 12:15:00,81.81,81.85,81.77,81.81,16089.0,71.9517,71.9869,71.9165,71.9517,16089.0
2017-08-10 12:20:00,81.82,81.83,81.76,81.77,10482.0,71.9605,71.9693,71.9077,71.9165,10482.0
2017-08-10 12:25:00,81.77,81.83,81.77,81.81,16744.0,71.9165,71.9693,71.9165,71.9517,16744.0
2017-08-10 12:30:00,81.83,81.88,81.81,81.86,18808.0,71.9693,72.0133,71.9517,71.9957,18808.0
2017-08-10 12:35:00,81.85,81.86,81.8,81.82,12484.0,71.9869,71.9957,71.9429,71.9605,12484.0
2017-08-10 12:40:00,81.83,81.92,81.83,81.91,14864.0,71.9693,72.0484,71.9693,72.0396,14864.0
2017-08-10 12:45:00,81.91,81.94,81.9,81.91,12899.0,72.0396,72.066,72.0308,72.0396,12899.0
2017-08-10 12:50:00,81.9,81.93,81.86,81.92,13705.0,72.0308,72.0572,71.9957,72.0484,13705.0
2017-08-10 12:55:00,81.92,81.92,81.86,81.9,7289.0,72.0484,72.0484,71.9957,72.0308,7289.0
2017-08-10 13:00:00,81.89,81.99,81.88,81.98,8632.0,72.022,72.11,72.0133,72.1012,8632.0
2017-08-10 13:05:00,81.99,82.0,81.93,81.95,8462.0,72.11,72.1188,72.0572,72.0748,8462.0
2017-08-10 13:10:00,81.94,81.95,81.9,81.9,8162.0,72.066,72.0748,72.0308,72.0308,8162.0
2017-08-10 13:15:00,81.92,81.92,81.87,81.91,7279.0,72.0484,72.0484,72.0045,72.0396,7279.0
2017-08-10 13:20:00,81.92,81.99,81.91,81.97,12397.0,72.0484,72.11,72.0396,72.0924,12397.0
2017-08-10 13:25:00,81.96,81.96,81.92,81.94,12877.0,72.0836,72.0836,72.0484,72.066,12877.0
2017-08-10 13:30:00,81.94,81.96,81.91,81.92,9960.0,72.066,72.0836,72.0396,72.0484,9960.0
2017-08-10 13:35:00,81.93,81.93,81.85,81.88,9282.0,72.0572,72.0572,71.9869,72.0133,9282.0
2017-08-10 13:40:00,81.88,81.89,81.81,81.83,11398.0,72.0133,72.022,71.9517,71.9693,11398.0
2017-08-10 13:45:00,81.83,81.85,81.8,81.81,9911.0,71.9693,71.9869,71.9429,71.9517,9911.0
2017-08-10 13:50:00,81.8,81.83,81.78,81.83,8484.0,71.9429,71.9693,71.9253,71.9693,8484.0
2017-08-10 13:55:00,81.83,81.83,81.79,81.82,13080.0,71.9693,71.9693,71.9341,71.9605,13080.0
2017-08-10 14:00:00,81.83,81.83,81.72,81.75,115494.0,71.9693,71.9693,71.8725,71.8989,115494.0
2017-08-10 14:05:00,81.74,81.77,81.69,81.77,31538.0,71.8901,71.9165,71.8461,71.9165,31538.0
2017-08-10 14:10:00,81.77,81.88,81.77,81.88,54966.0,71.9165,72.0133,71.9165,72.0133,54966.0
2017-08-10 14:15:00,81.87,81.91,81.84,81.88,61776.0,72.0045,72.0396,71.9781,72.0133,61776.0
2017-08-10 14:20:00,81.88,81.91,81.85,81.86,50257.0,72.0133,72.0396,71.9869,71.9957,50257.0
2017-08-10 14:25:00,81.86,81.92,81.85,81.85,21924.0,71.9957,72.0484,71.9869,71.9869,21924.0
2017-08-10 14:30:00,81.85,81.96,81.82,81.94,38723.0,71.9869,72.0836,71.9605,72.066,38723.0
2017-08-10 14:35:00,81.95,81.95,81.89,81.89,25953.0,72.0748,72.0748,72.022,72.022,25953.0
2017-08-10 14:40:00,81.9,82.0,81.88,81.99,52938.0,72.0308,72.1188,72.0133,72.11,52938.0
2017-08-10 14:45:00,81.99,82.07,81.96,82.04,39085.0,72.11,72.1804,72.0836,72.154,39085.0
2017-08-10 14:50:00,82.04,82.04,81.92,81.92,12439.0,72.154,72.154,72.0484,72.0484,12439.0
2017-08-10 14:55:00,81.93,81.99,81.92,81.97,26823.0,72.0572,72.11,72.0484,72.0924,26823.0
2017-08-10 15:00:00,81.97,81.99,81.93,81.95,46100.0,72.0924,72.11,72.0572,72.0748,46100.0
2017-08-10 15:05:00,81.95,81.98,81.91,81.95,49284.0,72.0748,72.1012,72.0396,72.0748,49284.0
2017-08-10 15:10:00,81.95,81.97,81.89,81.89,70587.0,72.0748,72.0924,72.022,72.022,70587.0
2017-08-10 15:15:00,81.89,81.9,81.83,81.88,141476.0,72.022,72.0308,71.9693,72.0133,141476.0
2017-08-10 15:20:00,81.88,81.95,81.85,81.94,50841.0,72.0133,72.0748,71.9869,72.066,50841.0
2017-08-10 15:25:00,81.95,82.1,81.93,82.09,62155.0,72.0748,72.2067,72.0572,72.1979,62155.0
2017-08-10 15:30:00,82.09,82.11,82.03,82.04,63906.0,72.1979,72.2155,72.1452,72.154,63906.0
2017-08-10 15:35:00,82.04,82.06,81.97,81.98,88632.0,72.154,72.1716,72.0924,72.1012,88632.0
2017-08-10 15:40:00,81.98,82.03,81.94,82.01,42539.0,72.1012,72.1452,72.066,72.1276,42539.0
2017-08-10 15:45:00,82.01,82.02,81.91,81.94,65574.0,72.1276,72.1364,72.0396,72.066,65574.0
2017-08-10 15:50:00,81.94,82.12,81.93,82.11,142881.0,72.066,72.2243,72.0572,72.2155,142881.0
2017-08-10 15:55:00,82.1,82.11,82.04,82.04,200769.0,72.2067,72.2155,72.154,72.154,200769.0
2017-08-11 09:30:00,81.8,81.89,81.76,81.85,7309.0,72.4039,72.4836,72.3685,72.4482,7309.0
2017-08-11 09:35:00,81.84,81.97,81.65,81.68,8051.0,72.4393,72.5544,72.2711,72.2977,8051.0
2017-08-11 09:40:00,81.85,81.86,81.5,81.58,89593.0,72.4482,72.457,72.1384,72.2092,89593.0
2017-08-11 09:45:00,81.59,81.62,81.41,81.44,39145.0,72.218,72.2446,72.0587,72.0852,39145.0
2017-08-11 09:50:00,81.47,81.49,81.33,81.34,37711.0,72.1118,72.1295,71.9879,71.9967,37711.0
2017-08-11 09:55:00,81.37,81.45,81.31,81.36,32102.0,72.0233,72.0941,71.9702,72.0144,32102.0
2017-08-11 10:00:00,81.43,81.43,81.29,81.36,62957.0,72.0764,72.0764,71.9525,72.0144,62957.0
2017-08-11 10:05:00,81.35,81.48,81.34,81.41,43103.0,72.0056,72.1207,71.9967,72.0587,43103.0
2017-08-11 10:10:00,81.41,81.55,81.39,81.41,36173.0,72.0587,72.1826,72.041,72.0587,36173.0
2017-08-11 10:15:00,81.41,81.54,81.41,81.5,13844.0,72.0587,72.1738,72.0587,72.1384,13844.0
2017-08-11 10:20:00,81.5,81.56,81.5,81.53,12554.0,72.1384,72.1915,72.1384,72.1649,12554.0
2017-08-11 10:25:00,81.55,81.57,81.5,81.5,9643.0,72.1826,72.2003,72.1384,72.1384,9643.0
2017-08-11 10:30:00,81.52,81.62,81.51,81.6,122000.0,72.1561,72.2446,72.1472,72.2269,122000.0
2017-08-11 10:35:00,81.61,81.73,81.54,81.55,37481.0,72.2357,72.3419,72.1738,72.1826,37481.0
2017-08-11 10:40:00,81.55,81.64,81.54,81.64,77674.0,72.1826,72.2623,72.1738,72.2623,77674.0
2017-08-11 10:45:00,81.64,81.76,81.63,81.71,27068.0,72.2623,72.3685,72.2534,72.3242,27068.0
2017-08-11 10:50:00,81.7,81.77,81.68,81.68,14752.0,72.3154,72.3773,72.2977,72.2977,14752.0
2017-08-11 10:55:00,81.68,81.7,81.63,81.63,20924.0,72.2977,72.3154,72.2534,72.2534,20924.0
2017-08-11 11:00:00,81.65,81.71,81.63,81.63,18290.0,72.2711,72.3242,72.2534,72.2534,18290.0
2017-08-11 11:05:00,81.63,81.64,81.53,81.54,12722.0,72.2534,72.2623,72.1649,72.1738,12722.0
2017-08-11 11:10:00,81.53,81.6,81.53,81.58,13470.0,72.1649,72.2269,72.1649,72.2092,13470.0
2017-08-11 11:15:00,81.57,81.57,81.49,81.55,20825.0,72.2003,72.2003,72.1295,72.1826,20825.0
2017-08-11 11:20:00,81.54,81.55,81.46,81.49,21195.0,72.1738,72.1826,72.1029,72.1295,21195.0
2017-08-11 11:25:00,81.5,81.57,81.47,81.47,17475.0,72.1384,72.2003,72.1118,72.1118,17475.0
2017-08-11 11:30:00,81.45,81.49,81.4,81.43,23758.0,72.0941,72.1295,72.0498,72.0764,23758.0
2017-08-11 11:35:00,81.43,81.48,81.4,81.42,20320.0,72.0764,72.1207,72.0498,72.0675,20320.0
2017-08-11 11:40:00,81.42,81.42,81.36,81.42,15951.0,72.0675,72.0675,72.0144,72.0675,15951.0
2017-08-11 11:45:00,81.43,81.45,81.4,81.4,8789.0,72.0764,72.0941,72.0498,72.0498,8789.0
2017-08-11 11:50:00,81.42,81.43,81.35,81.36,16819.0,72.0675,72.0764,72.0056,72.0144,16819.0
2017-08-11 11:55:00,81.36,81.38,81.19,81.21,32589.0,72.0144,72.0321,71.864,71.8817,32589.0
2017-08-11 12:00:00,81.21,81.24,81.2,81.23,13945.0,71.8817,71.9082,71.8728,71.8994,13945.0
2017-08-11 12:05:00,81.23,81.28,81.21,81.25,11552.0,71.8994,71.9436,71.8817,71.9171,11552.0
2017-08-11 12:10:00,81.25,81.28,81.2,81.24,23145.0,71.9171,71.9436,71.8728,71.9082,23145.0
2017-08-11 12:15:00,81.26,81.27,81.23,81.26,9248.0,71.9259,71.9348,71.8994,71.9259,9248.0
2017-08-11 12:20:00,81.26,81.35,81.24,81.31,18071.0,71.9259,72.0056,71.9082,71.9702,18071.0
2017-08-11 12:25:00,81.31,81.39,81.31,81.38,17047.0,71.9702,72.041,71.9702,72.0321,17047.0
2017-08-11 12:30:00,81.38,81.38,81.31,81.38,13181.0,72.0321,72.0321,71.9702,72.0321,13181.0
2017-08-11 12:35:00,81.35,81.41,81.34,81.39,7870.0,72.0056,72.0587,71.9967,72.041,7870.0
2017-08-11 12:40:00,81.39,81.41,81.38,81.38,8891.0,72.041,72.0587,72.0321,72.0321,8891.0
2017-08-11 12:45:00,81.38,81.4,81.36,81.37,7242.0,72.0321,72.0498,72.0144,72.0233,7242.0
2017-08-11 12:50:00,81.37,81.37,81.34,81.34,7760.0,72.0233,72.0233,71.9967,71.9967,7760.0
2017-08-11 12:55:00,81.34,81.39,81.34,81.36,9250.0,71.9967,72.041,71.9967,72.0144,9250.0
2017-08-11 13:00:00,81.37,81.39,81.35,81.37,13254.0,72.0233,72.041,72.0056,72.0233,13254.0
2017-08-11 13:05:00,81.38,81.39,81.36,81.36,6630.0,72.0321,72.041,72.0144,72.0144,6630.0
2017-08-11 13:10:00,81.37,81.39,81.36,81.37,4732.0,72.0233,72.041,72.0144,72.0233,4732.0
2017-08-11 13:15:00,81.38,81.4,81.33,81.4,13978.0,72.0321,72.0498,71.9879,72.0498,13978.0
2017-08-11 13:20:00,81.39,81.39,81.33,81.34,15896.0,72.041,72.041,71.9879,71.9967,15896.0
2017-08-11 13:25:00,81.33,81.35,81.31,81.32,11615.0,71.9879,72.0056,71.9702,71.979,11615.0
2017-08-11 13:30:00,81.32,81.35,81.31,81.33,7500.0,71.979,72.0056,71.9702,71.9879,7500.0
2017-08-11 13:35:00,81.33,81.35,81.31,81.32,8143.0,71.9879,72.0056,71.9702,71.979,8143.0
2017-08-11 13:40:00,81.33,81.34,81.29,81.34,12338.0,71.9879,71.9967,71.9525,71.9967,12338.0
2017-08-11 13:45:00,81.34,81.34,81.31,81.33,10977.0,71.9967,71.9967,71.9702,71.9879,10977.0
2017-08-11 13:50:00,81.33,81.34,81.28,81.31,14281.0,71.9879,71.9967,71.9436,71.9702,14281.0
2017-08-11 13:55:00,81.33,81.33,81.29,81.31,10173.0,71.9879,71.9879,71.9525,71.9702,10173.0
2017-08-11 14:00:00,81.3,81.33,81.29,81.31,14338.0,71.9613,71.9879,71.9525,71.9702,14338.0
2017-08-11 14:05:00,81.31,81.35,81.3,81.35,5866.0,71.9702,72.0056,71.9613,72.0056,5866.0
2017-08-11 14:10:00,81.34,81.37,81.33,81.37,8534.0,71.9967,72.0233,71.9879,72.0233,8534.0
2017-08-11 14:15:00,81.38,81.38,81.27,81.27,16052.0,72.0321,72.0321,71.9348,71.9348,16052.0
2017-08-11 14:20:00,81.27,81.35,81.27,81.33,10463.0,71.9348,72.0056,71.9348,71.9879,10463.0
2017-08-11 14:25:00,81.33,81.34,81.3,81.33,18085.0,71.9879,71.9967,71.9613,71.9879,18085.0
2017-08-11 14:30:00,81.33,81.35,81.29,81.3,19042.0,71.9879,72.0056,71.9525,71.9613,19042.0
2017-08-11 14:35:00,81.29,81.29,81.21,81.21,21247.0,71.9525,71.9525,71.8817,71.8817,21247.0
2017-08-11 14:40:00,81.22,81.24,81.21,81.21,12103.0,71.8905,71.9082,71.8817,71.8817,12103.0
2017-08-11 14:45:00,81.22,81.23,81.14,81.15,19872.0,71.8905,71.8994,71.8197,71.8286,19872.0
2017-08-11 14:50:00,81.16,81.22,81.15,81.18,20615.0,71.8374,71.8905,71.8286,71.8551,20615.0
2017-08-11 14:55:00,81.18,81.24,81.13,81.14,21951.0,71.8551,71.9082,71.8109,71.8197,21951.0
2017-08-11 15:00:00,81.15,81.22,81.15,81.22,15910.0,71.8286,71.8905,71.8286,71.8905,15910.0
2017-08-11 15:05:00,81.23,81.26,81.19,81.19,12581.0,71.8994,71.9259,71.864,71.864,12581.0
2017-08-11 15:10:00,81.2,81.25,81.19,81.21,23427.0,71.8728,71.9171,71.864,71.8817,23427.0
2017-08-11 15:15:00,81.2,81.2,81.14,81.15,20238.0,71.8728,71.8728,71.8197,71.8286,20238.0
2017-08-11 15:20:00,81.16,81.21,81.15,81.21,42538.0,71.8374,71.8817,71.8286,71.8817,42538.0
2017-08-11 15:25:00,81.21,81.22,81.15,81.15,22184.0,71.8817,71.8905,71.8286,71.8286,22184.0
2017-08-11 15:30:00,81.16,81.21,81.12,81.2,77288.0,71.8374,71.8817,71.802,71.8728,77288.0
2017-08-11 15:35:00,81.19,81.23,81.17,81.22,42481.0,71.864,71.8994,71.8463,71.8905,42481.0
2017-08-11 15:40:00,81.22,81.23,81.2,81.23,50480.0,71.8905,71.8994,71.8728,71.8994,50480.0
2017-08-11 15:45:00,81.23,81.28,81.22,81.28,52701.0,71.8994,71.9436,71.8905,71.9436,52701.0
2017-08-11 15:50:00,81.27,81.3,81.26,81.29,45516.0,71.9348,71.9613,71.9259,71.9525,45516.0
2017-08-11 15:55:00,81.28,81.29,81.14,81.18,133742.0,71.9436,71.9525,71.8197,71.8551,133742.0
2017-08-14 09:30:00,81.34,81.57,81.31,81.53,58690.0,71.9967,72.2003,71.9702,72.1649,58690.0
2017-08-14 09:35:00,81.5,81.63,81.44,81.49,25090.0,72.1384,72.2534,72.0852,72.1295,25090.0
2017-08-14 09:40:00,81.48,81.5,81.4,81.45,10052.0,72.1207,72.1384,72.0498,72.0941,10052.0
2017-08-14 09:45:00,81.46,81.5,81.42,81.49,14765.0,72.1029,72.1384,72.0675,72.1295,14765.0
2017-08-14 09:50:00,81.46,81.5,81.43,81.49,11885.0,72.1029,72.1384,72.0764,72.1295,11885.0
2017-08-14 09:55:00,81.49,81.51,81.41,81.45,26277.0,72.1295,72.1472,72.0587,72.0941,26277.0
2017-08-14 10:00:00,81.43,81.46,81.37,81.4,26021.0,72.0764,72.1029,72.0233,72.0498,26021.0
2017-08-14 10:05:00,81.42,81.42,81.37,81.39,14495.0,72.0675,72.0675,72.0233,72.041,14495.0
2017-08-14 10:10:00,81.38,81.41,81.32,81.34,24143.0,72.0321,72.0587,71.979,71.9967,24143.0
2017-08-14 10:15:00,81.33,81.36,81.27,81.28,39901.0,71.9879,72.0144,71.9348,71.9436,39901.0
2017-08-14 10:20:00,81.28,81.3,81.19,81.23,30610.0,71.9436,71.9613,71.864,71.8994,30610.0
2017-08-14 10:25:00,81.22,81.3,81.18,81.29,35658.0,71.8905,71.9613,71.8551,71.9525,35658.0
2017-08-14 10:30:00,81.29,81.46,81.29,81.44,23488.0,71.9525,72.1029,71.9525,72.0852,23488.0
2017-08-14 10:35:00,81.43,81.46,81.32,81.41,23576.0,72.0764,72.1029,71.979,72.0587,23576.0
2017-08-14 10:40:00,81.41,81.43,81.34,81.36,42729.0,72.0587,72.0764,71.9967,72.0144,42729.0
2017-08-14 10:45:00,81.35,81.44,81.34,81.39,35570.0,72.0056,72.0852,71.9967,72.041,35570.0
2017-08-14 10:50:00,81.39,81.5,81.39,81.43,35902.0,72.041,72.1384,72.041,72.0764,35902.0
2017-08-14 10:55:00,81.45,81.46,81.33,81.35,25879.0,72.0941,72.1029,71.9879,72.0056,25879.0
2017-08-14 11:00:00,81.34,81.4,81.28,81.39,23806.0,71.9967,72.0498,71.9436,72.041,23806.0
2017-08-14 11:05:00,81.4,81.48,81.39,81.48,12211.0,72.0498,72.1207,72.041,72.1207,12211.0
2017-08-14 11:10:00,81.5,81.51,81.39,81.47,21800.0,72.1384,72.1472,72.041,72.1118,21800.0
2017-08-14 11:15:00,81.48,81.51,81.45,81.49,14847.0,72.1207,72.1472,72.0941,72.1295,14847.0
2017-08-14 11:20:00,81.49,81.49,81.45,81.45,12755.0,72.1295,72.1295,72.0941,72.0941,12755.0
2017-08-14 11:25:00,81.46,81.46,81.36,81.37,14692.0,72.1029,72.1029,72.0144,72.0233,14692.0
2017-08-14 11:30:00,81.37,81.4,81.28,81.3,24635.0,72.0233,72.0498,71.9436,71.9613,24635.0
2017-08-14 11:35:00,81.31,81.37,81.31,81.34,16841.0,71.9702,72.0233,71.9702,71.9967,16841.0
2017-08-14 11:40:00,81.35,81.38,81.33,81.35,8105.0,72.0056,72.0321,71.9879,72.0056,8105.0
2017-08-14 11:45:00,81.35,81.4,81.35,81.35,10973.0,72.0056,72.0498,72.0056,72.0056,10973.0
2017-08-14 11:50:00,81.36,81.37,81.32,81.32,7914.0,72.0144,72.0233,71.979,71.979,7914.0
2017-08-14 11:55:00,81.33,81.39,81.32,81.39,10527.0,71.9879,72.041,71.979,72.041,10527.0
2017-08-14 12:00:00,81.4,81.42,81.38,81.4,5395.0,72.0498,72.0675,72.0321,72.0498,5395.0
2017-08-14 12:05:00,81.41,81.46,81.39,81.41,14569.0,72.0587,72.1029,72.041,72.0587,14569.0
2017-08-14 12:10:00,81.41,81.43,81.38,81.43,6433.0,72.0587,72.0764,72.0321,72.0764,6433.0
2017-08-14 12:15:00,81.43,81.43,81.36,81.37,9431.0,72.0764,72.0764,72.0144,72.0233,9431.0
2017-08-14 12:20:00,81.36,81.41,81.36,81.4,5450.0,72.0144,72.0587,72.0144,72.0498,5450.0
2017-08-14 12:25:00,81.39,81.44,81.39,81.42,18852.0,72.041,72.0852,72.041,72.0675,18852.0
2017-08-14 12:30:00,81.4,81.45,81.4,81.45,9378.0,72.0498,72.0941,72.0498,72.0941,9378.0
2017-08-14 12:35:00,81.44,81.44,81.41,81.44,4586.0,72.0852,72.0852,72.0587,72.0852,4586.0
2017-08-14 12:40:00,81.44,81.5,81.44,81.49,8550.0,72.0852,72.1384,72.0852,72.1295,8550.0
2017-08-14 12:45:00,81.48,81.53,81.47,81.52,10288.0,72.1207,72.1649,72.1118,72.1561,10288.0
2017-08-14 12:50:00,81.52,81.52,81.5,81.5,6337.0,72.1561,72.1561,72.1384,72.1384,6337.0
2017-08-14 12:55:00,81.52,81.53,81.49,81.5,5862.0,72.1561,72.1649,72.1295,72.1384,5862.0
2017-08-14 13:00:00,81.5,81.52,81.49,81.52,2108.0,72.1384,72.1561,72.1295,72.1561,2108.0
2017-08-14 13:05:00,81.5,81.56,81.49,81.55,6204.0,72.1384,72.1915,72.1295,72.1826,6204.0
2017-08-14 13:10:00,81.56,81.57,81.53,81.54,7864.0,72.1915,72.2003,72.1649,72.1738,7864.0
2017-08-14 13:15:00,81.54,81.56,81.49,81.49,7629.0,72.1738,72.1915,72.1295,72.1295,7629.0
2017-08-14 13:20:00,81.5,81.52,81.47,81.48,7248.0,72.1384,72.1561,72.1118,72.1207,7248.0
2017-08-14 13:25:00,81.49,81.53,81.47,81.49,10799.0,72.1295,72.1649,72.1118,72.1295,10799.0
2017-08-14 13:30:00,81.49,81.49,81.4,81.4,9169.0,72.1295,72.1295,72.0498,72.0498,9169.0
2017-08-14 13:35:00,81.39,81.41,81.37,81.4,10706.0,72.041,72.0587,72.0233,72.0498,10706.0
2017-08-14 13:40:00,81.4,81.41,81.39,81.41,5620.0,72.0498,72.0587,72.041,72.0587,5620.0
2017-08-14 13:45:00,81.4,81.41,81.34,81.34,10346.0,72.0498,72.0587,71.9967,71.9967,10346.0
2017-08-14 13:50:00,81.34,81.37,81.32,81.37,11393.0,71.9967,72.0233,71.979,72.0233,11393.0
2017-08-14 13:55:00,81.37,81.47,81.37,81.45,11210.0,72.0233,72.1118,72.0233,72.0941,11210.0
2017-08-14 14:00:00,81.45,81.46,81.41,81.42,12308.0,72.0941,72.1029,72.0587,72.0675,12308.0
2017-08-14 14:05:00,81.41,81.41,81.36,81.38,10557.0,72.0587,72.0587,72.0144,72.0321,10557.0
2017-08-14 14:10:00,81.37,81.37,81.3,81.32,15869.0,72.0233,72.0233,71.9613,71.979,15869.0
2017-08-14 14:15:00,81.32,81.36,81.31,81.32,14243.0,71.979,72.0144,71.9702,71.979,14243.0
2017-08-14 14:20:00,81.34,81.4,81.33,81.39,15234.0,71.9967,72.0498,71.9879,72.041,15234.0
2017-08-14 14:25:00,81.4,81.43,81.39,81.42,7894.0,72.0498,72.0764,72.041,72.0675,7894.0
2017-08-14 14:30:00,81.41,81.46,81.41,81.46,4178.0,72.0587,72.1029,72.0587,72.1029,4178.0
2017-08-14 14:35:00,81.46,81.48,81.43,81.48,7504.0,72.1029,72.1207,72.0764,72.1207,7504.0
2017-08-14 14:40:00,81.48,81.52,81.46,81.51,5083.0,72.1207,72.1561,72.1029,72.1472,5083.0
2017-08-14 14:45:00,81.51,81.52,81.44,81.44,14468.0,72.1472,72.1561,72.0852,72.0852,14468.0
2017-08-14 14:50:00,81.43,81.43,81.35,81.38,12950.0,72.0764,72.0764,72.0056,72.0321,12950.0
2017-08-14 14:55:00,81.39,81.4,81.37,81.37,13459.0,72.041,72.0498,72.0233,72.0233,13459.0
2017-08-14 15:00:00,81.37,81.37,81.34,81.34,10213.0,72.0233,72.0233,71.9967,71.9967,10213.0
2017-08-14 15:05:00,81.34,81.43,81.31,81.42,18102.0,71.9967,72.0764,71.9702,72.0675,18102.0
2017-08-14 15:10:00,81.42,81.46,81.42,81.44,8166.0,72.0675,72.1029,72.0675,72.0852,8166.0
2017-08-14 15:15:00,81.43,81.44,81.4,81.43,17616.0,72.0764,72.0852,72.0498,72.0764,17616.0
2017-08-14 15:20:00,81.44,81.51,81.43,81.51,14138.0,72.0852,72.1472,72.0764,72.1472,14138.0
2017-08-14 15:25:00,81.51,81.55,81.5,81.54,13657.0,72.1472,72.1826,72.1384,72.1738,13657.0
2017-08-14 15:30:00,81.55,81.56,81.51,81.52,18827.0,72.1826,72.1915,72.1472,72.1561,18827.0
2017-08-14 15:35:00,81.52,81.53,81.5,81.51,24183.0,72.1561,72.1649,72.1384,72.1472,24183.0
2017-08-14 15:40:00,81.51,81.54,81.49,81.5,40579.0,72.1472,72.1738,72.1295,72.1384,40579.0
2017-08-14 15:45:00,81.5,81.63,81.5,81.58,47588.0,72.1384,72.2534,72.1384,72.2092,47588.0
2017-08-14 15:50:00,81.58,81.68,81.57,81.65,72878.0,72.2092,72.2977,72.2003,72.2711,72878.0
2017-08-14 15:55:00,81.63,81.63,81.45,81.49,137364.0,72.2534,72.2534,72.0941,72.1295,137364.0
2017-08-15 09:30:00,81.5,81.82,81.5,81.67,43309.0,72.1384,72.4216,72.1384,72.2888,43309.0
2017-08-15 09:35:00,81.68,81.94,81.65,81.92,22442.0,72.2977,72.5278,72.2711,72.5101,22442.0
2017-08-15 09:40:00,81.92,82.11,81.92,82.09,31466.0,72.5101,72.6783,72.5101,72.6606,31466.0
2017-08-15 09:45:00,82.09,82.2,82.08,82.17,16976.0,72.6606,72.7579,72.6517,72.7314,16976.0
2017-08-15 09:50:00,82.16,82.22,82.13,82.17,21818.0,72.7225,72.7756,72.696,72.7314,21818.0
2017-08-15 09:55:00,82.19,82.25,82.16,82.25,17391.0,72.7491,72.8022,72.7225,72.8022,17391.0
2017-08-15 10:00:00,82.25,82.34,82.25,82.3,28734.0,72.8022,72.8819,72.8022,72.8465,28734.0
2017-08-15 10:05:00,82.3,82.32,82.16,82.16,10749.0,72.8465,72.8642,72.7225,72.7225,10749.0
2017-08-15 10:10:00,82.16,82.17,82.01,82.08,21705.0,72.7225,72.7314,72.5898,72.6517,21705.0
2017-08-15 10:15:00,82.07,82.18,82.04,82.18,19733.0,72.6429,72.7402,72.6163,72.7402,19733.0
2017-08-15 10:20:00,82.2,82.2,82.11,82.12,15111.0,72.7579,72.7579,72.6783,72.6871,15111.0
2017-08-15 10:25:00,82.12,82.13,82.02,82.1,37082.0,72.6871,72.696,72.5986,72.6694,37082.0
2017-08-15 10:30:00,82.1,82.1,81.9,81.95,27022.0,72.6694,72.6694,72.4924,72.5367,27022.0
2017-08-15 10:35:00,81.94,81.99,81.91,81.97,23269.0,72.5278,72.5721,72.5013,72.5544,23269.0
2017-08-15 10:40:00,81.97,82.1,81.97,82.05,12954.0,72.5544,72.6694,72.5544,72.6252,12954.0
2017-08-15 10:45:00,82.05,82.12,82.04,82.09,8460.0,72.6252,72.6871,72.6163,72.6606,8460.0
2017-08-15 10:50:00,82.07,82.13,82.07,82.09,5140.0,72.6429,72.696,72.6429,72.6606,5140.0
2017-08-15 10:55:00,82.08,82.13,82.07,82.11,9379.0,72.6517,72.696,72.6429,72.6783,9379.0
2017-08-15 11:00:00,82.12,82.13,82.09,82.1,8617.0,72.6871,72.696,72.6606,72.6694,8617.0
2017-08-15 11:05:00,82.09,82.16,82.08,82.16,5500.0,72.6606,72.7225,72.6517,72.7225,5500.0
2017-08-15 11:10:00,82.16,82.22,82.13,82.2,15382.0,72.7225,72.7756,72.696,72.7579,15382.0
2017-08-15 11:15:00,82.2,82.21,82.16,82.19,10439.0,72.7579,72.7668,72.7225,72.7491,10439.0
2017-08-15 11:20:00,82.2,82.23,82.16,82.17,16151.0,72.7579,72.7845,72.7225,72.7314,16151.0
2017-08-15 11:25:00,82.16,82.19,82.14,82.19,8728.0,72.7225,72.7491,72.7048,72.7491,8728.0
2017-08-15 11:30:00,82.19,82.2,82.15,82.19,11523.0,72.7491,72.7579,72.7137,72.7491,11523.0
2017-08-15 11:35:00,82.19,82.22,82.18,82.2,9302.0,72.7491,72.7756,72.7402,72.7579,9302.0
2017-08-15 11:40:00,82.2,82.21,82.14,82.14,13708.0,72.7579,72.7668,72.7048,72.7048,13708.0
2017-08-15 11:45:00,82.15,82.15,82.07,82.1,10202.0,72.7137,72.7137,72.6429,72.6694,10202.0
2017-08-15 11:50:00,82.1,82.1,82.05,82.05,8888.0,72.6694,72.6694,72.6252,72.6252,8888.0
2017-08-15 11:55:00,82.04,82.07,82.03,82.04,8288.0,72.6163,72.6429,72.6075,72.6163,8288.0
2017-08-15 12:00:00,82.04,82.06,82.03,82.06,8259.0,72.6163,72.634,72.6075,72.634,8259.0
2017-08-15 12:05:00,82.06,82.08,82.04,82.07,9858.0,72.634,72.6517,72.6163,72.6429,9858.0
2017-08-15 12:10:00,82.07,82.07,82.05,82.07,9476.0,72.6429,72.6429,72.6252,72.6429,9476.0
2017-08-15 12:15:00,82.06,82.1,82.06,82.09,15059.0,72.634,72.6694,72.634,72.6606,15059.0
2017-08-15 12:20:00,82.09,82.11,82.08,82.08,11310.0,72.6606,72.6783,72.6517,72.6517,11310.0
2017-08-15 12:25:00,82.08,82.1,82.07,82.09,8790.0,72.6517,72.6694,72.6429,72.6606,8790.0
2017-08-15 12:30:00,82.08,82.09,82.05,82.06,9041.0,72.6517,72.6606,72.6252,72.634,9041.0
2017-08-15 12:35:00,82.07,82.1,82.07,82.08,4404.0,72.6429,72.6694,72.6429,72.6517,4404.0
2017-08-15 12:40:00,82.08,82.11,82.08,82.11,6599.0,72.6517,72.6783,72.6517,72.6783,6599.0
2017-08-15 12:45:00,82.12,82.13,82.11,82.12,4620.0,72.6871,72.696,72.6783,72.6871,4620.0
2017-08-15 12:50:00,82.13,82.14,82.1,82.1,5811.0,72.696,72.7048,72.6694,72.6694,5811.0
2017-08-15 12:55:00,82.1,82.11,82.08,82.08,7311.0,72.6694,72.6783,72.6517,72.6517,7311.0
2017-08-15 13:00:00,82.09,82.09,82.02,82.03,9599.0,72.6606,72.6606,72.5986,72.6075,9599.0
2017-08-15 13:05:00,82.02,82.02,81.97,81.97,15923.0,72.5986,72.5986,72.5544,72.5544,15923.0
2017-08-15 13:10:00,81.97,81.98,81.93,81.93,13934.0,72.5544,72.5632,72.519,72.519,13934.0
2017-08-15 13:15:00,81.93,81.94,81.87,81.87,16354.0,72.519,72.5278,72.4659,72.4659,16354.0
2017-08-15 13:20:00,81.87,81.89,81.83,81.83,22474.0,72.4659,72.4836,72.4304,72.4304,22474.0
2017-08-15 13:25:00,81.84,81.85,81.74,81.8,50020.0,72.4393,72.4482,72.3508,72.4039,50020.0
2017-08-15 13:30:00,81.81,81.85,81.8,81.81,8233.0,72.4127,72.4482,72.4039,72.4127,8233.0
2017-08-15 13:35:00,81.83,81.91,81.82,81.9,7630.0,72.4304,72.5013,72.4216,72.4924,7630.0
2017-08-15 13:40:00,81.91,81.92,81.85,81.85,8373.0,72.5013,72.5101,72.4482,72.4482,8373.0
2017-08-15 13:45:00,81.85,81.89,81.83,81.88,16581.0,72.4482,72.4836,72.4304,72.4747,16581.0
2017-08-15 13:50:00,81.89,81.89,81.87,81.87,13820.0,72.4836,72.4836,72.4659,72.4659,13820.0
2017-08-15 13:55:00,81.87,81.9,81.85,81.88,12671.0,72.4659,72.4924,72.4482,72.4747,12671.0
2017-08-15 14:00:00,81.88,81.92,81.85,81.86,17404.0,72.4747,72.5101,72.4482,72.457,17404.0
2017-08-15 14:05:00,81.86,81.87,81.81,81.84,59851.0,72.457,72.4659,72.4127,72.4393,59851.0
2017-08-15 14:10:00,81.84,81.86,81.77,81.78,34223.0,72.4393,72.457,72.3773,72.3862,34223.0
2017-08-15 14:15:00,81.78,81.78,81.69,81.75,47902.0,72.3862,72.3862,72.3065,72.3596,47902.0
2017-08-15 14:20:00,81.75,81.86,81.71,81.81,32858.0,72.3596,72.457,72.3242,72.4127,32858.0
2017-08-15 14:25:00,81.81,81.82,81.7,81.76,41301.0,72.4127,72.4216,72.3154,72.3685,41301.0
2017-08-15 14:30:00,81.76,81.76,81.65,81.67,16259.0,72.3685,72.3685,72.2711,72.2888,16259.0
2017-08-15 14:35:00,81.66,81.76,81.65,81.75,30958.0,72.28,72.3685,72.2711,72.3596,30958.0
2017-08-15 14:40:00,81.76,81.85,81.76,81.85,10701.0,72.3685,72.4482,72.3685,72.4482,10701.0
2017-08-15 14:45:00,81.84,81.85,81.82,81.84,15942.0,72.4393,72.4482,72.4216,72.4393,15942.0
2017-08-15 14:50:00,81.84,81.84,81.81,81.83,5585.0,72.4393,72.4393,72.4127,72.4304,5585.0
2017-08-15 14:55:00,81.83,81.87,81.81,81.86,17330.0,72.4304,72.4659,72.4127,72.457,17330.0
2017-08-15 15:00:00,81.85,81.93,81.85,81.92,15356.0,72.4482,72.519,72.4482,72.5101,15356.0
2017-08-15 15:05:00,81.92,81.98,81.92,81.92,10983.0,72.5101,72.5632,72.5101,72.5101,10983.0
2017-08-15 15:10:00,81.91,81.97,81.89,81.96,12864.0,72.5013,72.5544,72.4836,72.5455,12864.0
2017-08-15 15:15:00,81.97,82.0,81.96,81.97,14523.0,72.5544,72.5809,72.5455,72.5544,14523.0
2017-08-15 15:20:00,81.97,81.98,81.93,81.93,7619.0,72.5544,72.5632,72.519,72.519,7619.0
2017-08-15 15:25:00,81.93,81.93,81.89,81.9,13828.0,72.519,72.519,72.4836,72.4924,13828.0
2017-08-15 15:30:00,81.89,81.92,81.84,81.85,27751.0,72.4836,72.5101,72.4393,72.4482,27751.0
2017-08-15 15:35:00,81.86,81.89,81.83,81.89,20577.0,72.457,72.4836,72.4304,72.4836,20577.0
2017-08-15 15:40:00,81.89,81.9,81.87,81.9,33164.0,72.4836,72.4924,72.4659,72.4924,33164.0
2017-08-15 15:45:00,81.9,81.93,81.87,81.9,25211.0,72.4924,72.519,72.4659,72.4924,25211.0
2017-08-15 15:50:00,81.9,81.9,81.82,81.83,48339.0,72.4924,72.4924,72.4216,72.4304,48339.0
2017-08-15 15:55:00,81.82,81.84,81.71,81.73,119118.0,72.4216,72.4393,72.3242,72.3419,119118.0
2017-08-16 09:30:00,82.14,82.2,81.97,82.0,37206.0,72.7048,72.7579,72.5544,72.5809,37206.0
2017-08-16 09:35:00,81.98,82.01,81.85,81.9,23753.0,72.5632,72.5898,72.4482,72.4924,23753.0
2017-08-16 09:40:00,81.89,81.93,81.71,81.71,26222.0,72.4836,72.519,72.3242,72.3242,26222.0
2017-08-16 09:45:00,81.73,81.78,81.57,81.58,22535.0,72.3419,72.3862,72.2003,72.2092,22535.0
2017-08-16 09:50:00,81.56,81.66,81.51,81.58,36839.0,72.1915,72.28,72.1472,72.2092,36839.0
2017-08-16 09:55:00,81.57,81.61,81.5,81.55,41234.0,72.2003,72.2357,72.1384,72.1826,41234.0
2017-08-16 10:00:00,81.55,81.71,81.53,81.69,14368.0,72.1826,72.3242,72.1649,72.3065,14368.0
2017-08-16 10:05:00,81.7,81.81,81.7,81.72,12087.0,72.3154,72.4127,72.3154,72.3331,12087.0
2017-08-16 10:10:00,81.72,81.75,81.63,81.63,12753.0,72.3331,72.3596,72.2534,72.2534,12753.0
2017-08-16 10:15:00,81.62,81.68,81.6,81.63,23543.0,72.2446,72.2977,72.2269,72.2534,23543.0
2017-08-16 10:20:00,81.63,81.68,81.57,81.57,26204.0,72.2534,72.2977,72.2003,72.2003,26204.0
2017-08-16 10:25:00,81.55,81.56,81.46,81.47,16867.0,72.1826,72.1915,72.1029,72.1118,16867.0
2017-08-16 10:30:00,81.46,81.57,81.44,81.56,19295.0,72.1029,72.2003,72.0852,72.1915,19295.0
2017-08-16 10:35:00,81.57,81.69,81.56,81.69,13386.0,72.2003,72.3065,72.1915,72.3065,13386.0
2017-08-16 10:40:00,81.7,81.7,81.61,81.67,19733.0,72.3154,72.3154,72.2357,72.2888,19733.0
2017-08-16 10:45:00,81.67,81.74,81.66,81.74,10773.0,72.2888,72.3508,72.28,72.3508,10773.0
2017-08-16 10:50:00,81.74,81.8,81.74,81.78,5532.0,72.3508,72.4039,72.3508,72.3862,5532.0
2017-08-16 10:55:00,81.8,81.81,81.7,81.73,12467.0,72.4039,72.4127,72.3154,72.3419,12467.0
2017-08-16 11:00:00,81.71,81.77,81.69,81.76,10786.0,72.3242,72.3773,72.3065,72.3685,10786.0
2017-08-16 11:05:00,81.76,81.81,81.7,81.71,17482.0,72.3685,72.4127,72.3154,72.3242,17482.0
2017-08-16 11:10:00,81.72,81.76,81.71,81.72,7487.0,72.3331,72.3685,72.3242,72.3331,7487.0
2017-08-16 11:15:00,81.72,81.77,81.69,81.77,9910.0,72.3331,72.3773,72.3065,72.3773,9910.0
2017-08-16 11:20:00,81.77,81.84,81.77,81.84,19085.0,72.3773,72.4393,72.3773,72.4393,19085.0
2017-08-16 11:25:00,81.85,81.93,81.84,81.9,19249.0,72.4482,72.519,72.4393,72.4924,19249.0
2017-08-16 11:30:00,81.89,81.9,81.82,81.84,13868.0,72.4836,72.4924,72.4216,72.4393,13868.0
2017-08-16 11:35:00,81.85,81.85,81.79,81.84,10712.0,72.4482,72.4482,72.395,72.4393,10712.0
2017-08-16 11:40:00,81.86,81.88,81.79,81.8,13844.0,72.457,72.4747,72.395,72.4039,13844.0
2017-08-16 11:45:00,81.81,81.81,81.73,81.76,5340.0,72.4127,72.4127,72.3419,72.3685,5340.0
2017-08-16 11:50:00,81.78,81.78,81.73,81.74,6118.0,72.3862,72.3862,72.3419,72.3508,6118.0
2017-08-16 11:55:00,81.74,81.77,81.72,81.73,9794.0,72.3508,72.3773,72.3331,72.3419,9794.0
2017-08-16 12:00:00,81.73,81.74,81.71,81.73,4424.0,72.3419,72.3508,72.3242,72.3419,4424.0
2017-08-16 12:05:00,81.72,81.78,81.71,81.73,6947.0,72.3331,72.3862,72.3242,72.3419,6947.0
2017-08-16 12:10:00,81.71,81.74,81.66,81.74,11973.0,72.3242,72.3508,72.28,72.3508,11973.0
2017-08-16 12:15:00,81.73,81.73,81.66,81.7,13921.0,72.3419,72.3419,72.28,72.3154,13921.0
2017-08-16 12:20:00,81.69,81.69,81.62,81.63,22509.0,72.3065,72.3065,72.2446,72.2534,22509.0
2017-08-16 12:25:00,81.63,81.66,81.6,81.63,6948.0,72.2534,72.28,72.2269,72.2534,6948.0
2017-08-16 12:30:00,81.62,81.63,81.59,81.61,2839.0,72.2446,72.2534,72.218,72.2357,2839.0
2017-08-16 12:35:00,81.63,81.67,81.62,81.65,7723.0,72.2534,72.2888,72.2446,72.2711,7723.0
2017-08-16 12:40:00,81.64,81.67,81.63,81.67,13562.0,72.2623,72.2888,72.2534,72.2888,13562.0
2017-08-16 12:45:00,81.66,81.66,81.61,81.61,6594.0,72.28,72.28,72.2357,72.2357,6594.0
2017-08-16 12:50:00,81.61,81.63,81.6,81.6,4166.0,72.2357,72.2534,72.2269,72.2269,4166.0
2017-08-16 12:55:00,81.61,81.62,81.58,81.6,6307.0,72.2357,72.2446,72.2092,72.2269,6307.0
2017-08-16 13:00:00,81.6,81.69,81.6,81.67,7629.0,72.2269,72.3065,72.2269,72.2888,7629.0
2017-08-16 13:05:00,81.68,81.71,81.67,81.69,7150.0,72.2977,72.3242,72.2888,72.3065,7150.0
2017-08-16 13:10:00,81.69,81.69,81.58,81.59,13675.0,72.3065,72.3065,72.2092,72.218,13675.0
2017-08-16 13:15:00,81.6,81.66,81.59,81.65,5010.0,72.2269,72.28,72.218,72.2711,5010.0
2017-08-16 13:20:00,81.64,81.66,81.62,81.66,5155.0,72.2623,72.28,72.2446,72.28,5155.0
2017-08-16 13:25:00,81.66,81.66,81.57,81.61,7859.0,72.28,72.28,72.2003,72.2357,7859.0
2017-08-16 13:30:00,81.61,81.61,81.52,81.55,6254.0,72.2357,72.2357,72.1561,72.1826,6254.0
2017-08-16 13:35:00,81.55,81.57,81.53,81.57,3324.0,72.1826,72.2003,72.1649,72.2003,3324.0
2017-08-16 13:40:00,81.57,81.59,81.5,81.53,21658.0,72.2003,72.218,72.1384,72.1649,21658.0
2017-08-16 13:45:00,81.52,81.53,81.47,81.48,15065.0,72.1561,72.1649,72.1118,72.1207,15065.0
2017-08-16 13:50:00,81.48,81.5,81.42,81.42,16974.0,72.1207,72.1384,72.0675,72.0675,16974.0
2017-08-16 13:55:00,81.43,81.44,81.36,81.37,36980.0,72.0764,72.0852,72.0144,72.0233,36980.0
2017-08-16 14:00:00,81.37,81.44,81.2,81.2,94915.0,72.0233,72.0852,71.8728,71.8728,94915.0
2017-08-16 14:05:00,81.22,81.24,80.43,80.91,401874.0,71.8905,71.9082,71.1913,71.6161,401874.0
2017-08-16 14:10:00,80.87,81.11,80.75,81.1,80734.0,71.5807,71.7932,71.4745,71.7843,80734.0
2017-08-16 14:15:00,81.06,81.22,80.71,80.85,100504.0,71.7489,71.8905,71.4391,71.563,100504.0
2017-08-16 14:20:00,80.84,80.9,80.73,80.82,108453.0,71.5542,71.6073,71.4568,71.5365,108453.0
2017-08-16 14:25:00,80.84,80.95,80.73,80.85,43601.0,71.5542,71.6515,71.4568,71.563,43601.0
2017-08-16 14:30:00,80.82,80.87,80.76,80.78,76455.0,71.5365,71.5807,71.4834,71.5011,76455.0
2017-08-16 14:35:00,80.77,80.97,80.77,80.95,77403.0,71.4922,71.6692,71.4922,71.6515,77403.0
2017-08-16 14:40:00,80.95,80.98,80.89,80.95,111472.0,71.6515,71.6781,71.5984,71.6515,111472.0
2017-08-16 14:45:00,80.95,81.02,80.94,80.95,70763.0,71.6515,71.7135,71.6427,71.6515,70763.0
2017-08-16 14:50:00,80.95,81.0,80.85,80.86,33401.0,71.6515,71.6958,71.563,71.5719,33401.0
2017-08-16 14:55:00,80.87,80.92,80.81,80.83,66728.0,71.5807,71.625,71.5276,71.5453,66728.0
2017-08-16 15:00:00,80.83,80.92,80.83,80.87,46631.0,71.5453,71.625,71.5453,71.5807,46631.0
2017-08-16 15:05:00,80.87,80.92,80.84,80.88,48149.0,71.5807,71.625,71.5542,71.5896,48149.0
2017-08-16 15:10:00,80.88,80.99,80.86,80.95,40682.0,71.5896,71.6869,71.5719,71.6515,40682.0
2017-08-16 15:15:00,80.95,80.96,80.88,80.88,61894.0,71.6515,71.6604,71.5896,71.5896,61894.0
2017-08-16 15:20:00,80.88,80.89,80.83,80.84,64754.0,71.5896,71.5984,71.5453,71.5542,64754.0
2017-08-16 15:25:00,80.84,80.93,80.78,80.9,64491.0,71.5542,71.6338,71.5011,71.6073,64491.0
2017-08-16 15:30:00,80.89,80.96,80.82,80.83,88471.0,71.5984,71.6604,71.5365,71.5453,88471.0
2017-08-16 15:35:00,80.83,80.88,80.02,80.77,182408.0,71.5453,71.5896,70.8284,71.4922,182408.0
2017-08-16 15:40:00,80.77,80.83,80.72,80.8,123975.0,71.4922,71.5453,71.4479,71.5188,123975.0
2017-08-16 15:45:00,80.8,80.8,80.68,80.68,126537.0,71.5188,71.5188,71.4125,71.4125,126537.0
2017-08-16 15:50:00,80.68,80.69,80.63,80.63,147699.0,71.4125,71.4214,71.3683,71.3683,147699.0
2017-08-16 15:55:00,80.63,80.71,80.57,80.7,324176.0,71.3683,71.4391,71.3152,71.4302,324176.0
2017-08-17 09:30:00,80.4,80.57,80.08,80.22,87445.0,71.1647,71.3152,70.8815,71.0054,87445.0
2017-08-17 09:35:00,80.21,80.25,80.1,80.1,71164.0,70.9965,71.0319,70.8992,70.8992,71164.0
2017-08-17 09:40:00,80.1,80.22,80.02,80.18,113473.0,70.8992,71.0054,70.8284,70.97,113473.0
2017-08-17 09:45:00,80.2,80.22,80.08,80.08,62263.0,70.9877,71.0054,70.8815,70.8815,62263.0
2017-08-17 09:50:00,80.08,80.11,79.95,79.97,80618.0,70.8815,70.908,70.7664,70.7841,80618.0
2017-08-17 09:55:00,80.0,80.0,79.75,79.76,101039.0,70.8107,70.8107,70.5894,70.5982,101039.0
2017-08-17 10:00:00,79.76,79.83,79.56,79.59,84845.0,70.5982,70.6602,70.4212,70.4477,84845.0
2017-08-17 10:05:00,79.58,79.65,79.48,79.6,171167.0,70.4389,70.5009,70.3504,70.4566,171167.0
2017-08-17 10:10:00,79.62,79.63,79.42,79.46,142504.0,70.4743,70.4832,70.2973,70.3327,142504.0
2017-08-17 10:15:00,79.47,79.47,79.32,79.34,69380.0,70.3415,70.3415,70.2088,70.2265,69380.0
2017-08-17 10:20:00,79.33,79.35,78.65,79.13,235037.0,70.2176,70.2353,69.6157,70.0406,235037.0
2017-08-17 10:25:00,79.14,79.33,79.13,79.14,80680.0,70.0494,70.2176,70.0406,70.0494,80680.0
2017-08-17 10:30:00,79.17,79.5,79.17,79.49,47870.0,70.076,70.3681,70.076,70.3592,47870.0
2017-08-17 10:35:00,79.48,79.48,79.31,79.38,86861.0,70.3504,70.3504,70.1999,70.2619,86861.0
2017-08-17 10:40:00,79.34,79.35,79.16,79.18,38332.0,70.2265,70.2353,70.0671,70.0848,38332.0
2017-08-17 10:45:00,79.18,79.23,79.06,79.11,54992.0,70.0848,70.1291,69.9786,70.0229,54992.0
2017-08-17 10:50:00,79.12,79.13,78.92,79.06,62000.0,70.0317,70.0406,69.8547,69.9786,62000.0
2017-08-17 10:55:00,79.07,79.1,78.93,78.99,49515.0,69.9875,70.014,69.8636,69.9167,49515.0
2017-08-17 11:00:00,78.99,79.18,78.98,79.17,48198.0,69.9167,70.0848,69.9078,70.076,48198.0
2017-08-17 11:05:00,79.16,79.2,79.03,79.08,56216.0,70.0671,70.1025,69.9521,69.9963,56216.0
2017-08-17 11:10:00,79.09,79.09,78.97,78.97,29010.0,70.0052,70.0052,69.899,69.899,29010.0
2017-08-17 11:15:00,78.96,78.98,78.62,78.65,77560.0,69.8901,69.9078,69.5892,69.6157,77560.0
2017-08-17 11:20:00,78.65,78.66,78.34,78.35,145534.0,69.6157,69.6246,69.3413,69.3502,145534.0
2017-08-17 11:25:00,78.36,78.59,78.26,78.55,144781.0,69.359,69.5626,69.2705,69.5272,144781.0
2017-08-17 11:30:00,78.56,78.56,78.31,78.52,69232.0,69.5361,69.5361,69.3148,69.5007,69232.0
2017-08-17 11:35:00,78.53,78.81,78.5,78.52,125636.0,69.5095,69.7573,69.483,69.5007,125636.0
2017-08-17 11:40:00,78.53,78.55,78.42,78.42,174733.0,69.5095,69.5272,69.4121,69.4121,174733.0
2017-08-17 11:45:00,78.43,78.53,78.38,78.4,102845.0,69.421,69.5095,69.3767,69.3944,102845.0
2017-08-17 11:50:00,78.41,78.54,78.38,78.5,98141.0,69.4033,69.5184,69.3767,69.483,98141.0
2017-08-17 11:55:00,78.5,78.51,78.45,78.48,85230.0,69.483,69.4918,69.4387,69.4653,85230.0
2017-08-17 12:00:00,78.48,78.52,78.42,78.51,65843.0,69.4653,69.5007,69.4121,69.4918,65843.0
2017-08-17 12:05:00,78.51,78.51,78.42,78.44,68962.0,69.4918,69.4918,69.4121,69.4298,68962.0
2017-08-17 12:10:00,78.43,78.47,78.17,78.24,79801.0,69.421,69.4564,69.1909,69.2528,79801.0
2017-08-17 12:15:00,78.25,78.38,78.21,78.27,54092.0,69.2617,69.3767,69.2263,69.2794,54092.0
2017-08-17 12:20:00,78.27,78.29,78.22,78.25,64320.0,69.2794,69.2971,69.2351,69.2617,64320.0
2017-08-17 12:25:00,78.25,78.31,78.15,78.3,74093.0,69.2617,69.3148,69.1732,69.3059,74093.0
2017-08-17 12:30:00,78.29,78.48,78.21,78.41,102245.0,69.2971,69.4653,69.2263,69.4033,102245.0
2017-08-17 12:35:00,78.41,78.47,78.37,78.42,70133.0,69.4033,69.4564,69.3679,69.4121,70133.0
2017-08-17 12:40:00,78.41,78.48,78.37,78.44,57959.0,69.4033,69.4653,69.3679,69.4298,57959.0
2017-08-17 12:45:00,78.44,78.47,78.42,78.44,32498.0,69.4298,69.4564,69.4121,69.4298,32498.0
2017-08-17 12:50:00,78.45,78.61,78.42,78.57,70857.0,69.4387,69.5803,69.4121,69.5449,70857.0
2017-08-17 12:55:00,78.58,78.8,78.55,78.73,113433.0,69.5538,69.7485,69.5272,69.6865,113433.0
2017-08-17 13:00:00,78.71,78.72,78.57,78.62,53535.0,69.6688,69.6777,69.5449,69.5892,53535.0
2017-08-17 13:05:00,78.62,78.68,78.55,78.62,75052.0,69.5892,69.6423,69.5272,69.5892,75052.0
2017-08-17 13:10:00,78.62,78.82,78.59,78.76,75187.0,69.5892,69.7662,69.5626,69.7131,75187.0
2017-08-17 13:15:00,78.75,78.75,78.61,78.61,61858.0,69.7042,69.7042,69.5803,69.5803,61858.0
2017-08-17 13:20:00,78.62,78.68,78.56,78.56,46381.0,69.5892,69.6423,69.5361,69.5361,46381.0
2017-08-17 13:25:00,78.56,78.62,78.47,78.55,81542.0,69.5361,69.5892,69.4564,69.5272,81542.0
2017-08-17 13:30:00,78.55,78.56,78.51,78.53,58474.0,69.5272,69.5361,69.4918,69.5095,58474.0
2017-08-17 13:35:00,78.54,78.65,78.54,78.57,39494.0,69.5184,69.6157,69.5184,69.5449,39494.0
2017-08-17 13:40:00,78.57,78.57,78.51,78.55,27011.0,69.5449,69.5449,69.4918,69.5272,27011.0
2017-08-17 13:45:00,78.55,78.55,78.41,78.41,34841.0,69.5272,69.5272,69.4033,69.4033,34841.0
2017-08-17 13:50:00,78.42,78.43,78.32,78.38,53632.0,69.4121,69.421,69.3236,69.3767,53632.0
2017-08-17 13:55:00,78.38,78.46,78.3,78.4,43783.0,69.3767,69.4475,69.3059,69.3944,43783.0
2017-08-17 14:00:00,78.4,78.46,78.36,78.36,47944.0,69.3944,69.4475,69.359,69.359,47944.0
2017-08-17 14:05:00,78.37,78.45,78.37,78.45,51544.0,69.3679,69.4387,69.3679,69.4387,51544.0
2017-08-17 14:10:00,78.45,78.54,78.41,78.46,70830.0,69.4387,69.5184,69.4033,69.4475,70830.0
2017-08-17 14:15:00,78.47,78.47,78.34,78.39,52923.0,69.4564,69.4564,69.3413,69.3856,52923.0
2017-08-17 14:20:00,78.39,78.52,78.36,78.51,43047.0,69.3856,69.5007,69.359,69.4918,43047.0
2017-08-17 14:25:00,78.51,78.52,78.42,78.45,30344.0,69.4918,69.5007,69.4121,69.4387,30344.0
2017-08-17 14:30:00,78.45,78.45,78.4,78.42,32025.0,69.4387,69.4387,69.3944,69.4121,32025.0
2017-08-17 14:35:00,78.42,78.48,78.37,78.37,32160.0,69.4121,69.4653,69.3679,69.3679,32160.0
2017-08-17 14:40:00,78.37,78.41,78.33,78.34,44315.0,69.3679,69.4033,69.3325,69.3413,44315.0
2017-08-17 14:45:00,78.34,78.35,78.28,78.29,40119.0,69.3413,69.3502,69.2882,69.2971,40119.0
2017-08-17 14:50:00,78.29,78.33,78.26,78.32,35649.0,69.2971,69.3325,69.2705,69.3236,35649.0
2017-08-17 14:55:00,78.32,78.37,78.29,78.31,33923.0,69.3236,69.3679,69.2971,69.3148,33923.0
2017-08-17 15:00:00,78.3,78.31,78.21,78.25,44308.0,69.3059,69.3148,69.2263,69.2617,44308.0
2017-08-17 15:05:00,78.25,78.28,78.2,78.26,44859.0,69.2617,69.2882,69.2174,69.2705,44859.0
2017-08-17 15:10:00,78.26,78.27,78.2,78.25,49169.0,69.2705,69.2794,69.2174,69.2617,49169.0
2017-08-17 15:15:00,78.25,78.26,78.11,78.12,59210.0,69.2617,69.2705,69.1378,69.1466,59210.0
2017-08-17 15:20:00,78.12,78.13,78.01,78.01,75688.0,69.1466,69.1555,69.0492,69.0492,75688.0
2017-08-17 15:25:00,78.03,78.09,77.96,78.02,76415.0,69.0669,69.12,69.005,69.0581,76415.0
2017-08-17 15:30:00,78.02,78.12,77.99,78.11,84309.0,69.0581,69.1466,69.0315,69.1378,84309.0
2017-08-17 15:35:00,78.11,78.18,78.07,78.1,104638.0,69.1378,69.1997,69.1023,69.1289,104638.0
2017-08-17 15:40:00,78.09,78.11,78.0,78.02,75450.0,69.12,69.1378,69.0404,69.0581,75450.0
2017-08-17 15:45:00,78.02,78.05,77.95,77.95,174951.0,69.0581,69.0846,68.9961,68.9961,174951.0
2017-08-17 15:50:00,77.95,77.96,77.7,77.73,271266.0,68.9961,69.005,68.7748,68.8014,271266.0
2017-08-17 15:55:00,77.74,77.84,77.71,77.81,359493.0,68.8103,68.8988,68.7837,68.8722,359493.0
2017-08-18 09:30:00,77.7,77.7,77.26,77.38,303978.0,68.7748,68.7748,68.3854,68.4916,303978.0
2017-08-18 09:35:00,77.48,77.53,77.3,77.3,23820.0,68.5801,68.6244,68.4208,68.4208,23820.0
2017-08-18 09:40:00,77.29,77.3,76.95,76.96,81154.0,68.4119,68.4208,68.111,68.1198,81154.0
2017-08-18 09:45:00,76.97,77.5,76.94,77.42,40187.0,68.1287,68.5978,68.1021,68.527,40187.0
2017-08-18 09:50:00,77.44,77.47,77.27,77.34,30514.0,68.5447,68.5713,68.3942,68.4562,30514.0
2017-08-18 09:55:00,77.34,77.43,77.28,77.28,16749.0,68.4562,68.5359,68.4031,68.4031,16749.0
2017-08-18 10:00:00,77.31,77.4,77.29,77.38,27342.0,68.4296,68.5093,68.4119,68.4916,27342.0
2017-08-18 10:05:00,77.38,77.46,77.32,77.33,30402.0,68.4916,68.5624,68.4385,68.4473,30402.0
2017-08-18 10:10:00,77.34,77.4,77.3,77.36,120192.0,68.4562,68.5093,68.4208,68.4739,120192.0
2017-08-18 10:15:00,77.36,77.42,77.19,77.19,30263.0,68.4739,68.527,68.3234,68.3234,30263.0
2017-08-18 10:20:00,77.19,77.34,77.19,77.27,35196.0,68.3234,68.4562,68.3234,68.3942,35196.0
2017-08-18 10:25:00,77.26,77.31,77.2,77.28,23531.0,68.3854,68.4296,68.3323,68.4031,23531.0
2017-08-18 10:30:00,77.3,77.46,77.27,77.38,76020.0,68.4208,68.5624,68.3942,68.4916,76020.0
2017-08-18 10:35:00,77.38,77.38,77.22,77.28,41488.0,68.4916,68.4916,68.35,68.4031,41488.0
2017-08-18 10:40:00,77.28,77.31,77.23,77.26,42441.0,68.4031,68.4296,68.3588,68.3854,42441.0
2017-08-18 10:45:00,77.26,77.31,77.24,77.26,21456.0,68.3854,68.4296,68.3677,68.3854,21456.0
2017-08-18 10:50:00,77.25,77.28,77.22,77.25,73989.0,68.3765,68.4031,68.35,68.3765,73989.0
2017-08-18 10:55:00,77.25,77.26,77.11,77.11,26314.0,68.3765,68.3854,68.2526,68.2526,26314.0
2017-08-18 11:00:00,77.11,77.12,77.02,77.09,27648.0,68.2526,68.2615,68.173,68.2349,27648.0
2017-08-18 11:05:00,77.08,77.13,77.06,77.09,21526.0,68.2261,68.2703,68.2084,68.2349,21526.0
2017-08-18 11:10:00,77.08,77.12,77.08,77.11,11622.0,68.2261,68.2615,68.2261,68.2526,11622.0
2017-08-18 11:15:00,77.11,77.23,77.09,77.17,32316.0,68.2526,68.3588,68.2349,68.3057,32316.0
2017-08-18 11:20:00,77.17,77.19,77.12,77.19,55470.0,68.3057,68.3234,68.2615,68.3234,55470.0
2017-08-18 11:25:00,77.19,77.41,77.17,77.4,60778.0,68.3234,68.5182,68.3057,68.5093,60778.0
2017-08-18 11:30:00,77.4,77.5,77.34,77.48,139380.0,68.5093,68.5978,68.4562,68.5801,139380.0
2017-08-18 11:35:00,77.47,77.49,77.42,77.49,30430.0,68.5713,68.589,68.527,68.589,30430.0
2017-08-18 11:40:00,77.49,77.5,77.36,77.42,18584.0,68.589,68.5978,68.4739,68.527,18584.0
2017-08-18 11:45:00,77.42,77.5,77.42,77.5,31097.0,68.527,68.5978,68.527,68.5978,31097.0
2017-08-18 11:50:00,77.47,77.49,77.42,77.44,74998.0,68.5713,68.589,68.527,68.5447,74998.0
2017-08-18 11:55:00,77.43,77.43,77.36,77.39,12486.0,68.5359,68.5359,68.4739,68.5005,12486.0
2017-08-18 12:00:00,77.38,77.44,77.28,77.29,31923.0,68.4916,68.5447,68.4031,68.4119,31923.0
2017-08-18 12:05:00,77.29,77.32,77.28,77.29,17688.0,68.4119,68.4385,68.4031,68.4119,17688.0
2017-08-18 12:10:00,77.31,77.32,77.21,77.21,20368.0,68.4296,68.4385,68.3411,68.3411,20368.0
2017-08-18 12:15:00,77.22,77.24,77.17,77.19,18699.0,68.35,68.3677,68.3057,68.3234,18699.0
2017-08-18 12:20:00,77.2,77.2,77.16,77.17,14423.0,68.3323,68.3323,68.2969,68.3057,14423.0
2017-08-18 12:25:00,77.17,77.44,77.17,77.36,75679.0,68.3057,68.5447,68.3057,68.4739,75679.0
2017-08-18 12:30:00,77.38,77.47,77.36,77.44,111982.0,68.4916,68.5713,68.4739,68.5447,111982.0
2017-08-18 12:35:00,77.45,77.45,77.37,77.41,24547.0,68.5536,68.5536,68.4828,68.5182,24547.0
2017-08-18 12:40:00,77.42,77.5,77.39,77.41,84070.0,68.527,68.5978,68.5005,68.5182,84070.0
2017-08-18 12:45:00,77.42,77.43,77.23,77.39,111644.0,68.527,68.5359,68.3588,68.5005,111644.0
2017-08-18 12:50:00,77.43,77.46,77.39,77.46,18078.0,68.5359,68.5624,68.5005,68.5624,18078.0
2017-08-18 12:55:00,77.46,77.52,77.42,77.45,61027.0,68.5624,68.6155,68.527,68.5536,61027.0
2017-08-18 13:00:00,77.45,77.5,77.34,77.4,25990.0,68.5536,68.5978,68.4562,68.5093,25990.0
2017-08-18 13:05:00,77.41,77.42,77.33,77.33,17324.0,68.5182,68.527,68.4473,68.4473,17324.0
2017-08-18 13:10:00,77.34,77.42,77.32,77.34,20989.0,68.4562,68.527,68.4385,68.4562,20989.0
2017-08-18 13:15:00,77.32,77.37,77.28,77.31,31218.0,68.4385,68.4828,68.4031,68.4296,31218.0
2017-08-18 13:20:00,77.31,77.31,77.26,77.27,19266.0,68.4296,68.4296,68.3854,68.3942,19266.0
2017-08-18 13:25:00,77.28,77.29,77.24,77.25,21005.0,68.4031,68.4119,68.3677,68.3765,21005.0
2017-08-18 13:30:00,77.26,77.32,77.24,77.3,22809.0,68.3854,68.4385,68.3677,68.4208,22809.0
2017-08-18 13:35:00,77.31,77.32,77.28,77.3,15539.0,68.4296,68.4385,68.4031,68.4208,15539.0
2017-08-18 13:40:00,77.3,77.3,77.26,77.28,13677.0,68.4208,68.4208,68.3854,68.4031,13677.0
2017-08-18 13:45:00,77.26,77.32,77.26,77.3,12405.0,68.3854,68.4385,68.3854,68.4208,12405.0
2017-08-18 13:50:00,77.31,77.35,77.28,77.29,12261.0,68.4296,68.4651,68.4031,68.4119,12261.0
2017-08-18 13:55:00,77.31,77.33,77.25,77.27,29929.0,68.4296,68.4473,68.3765,68.3942,29929.0
2017-08-18 14:00:00,77.26,77.33,77.26,77.31,17820.0,68.3854,68.4473,68.3854,68.4296,17820.0
2017-08-18 14:05:00,77.31,77.31,77.21,77.22,29303.0,68.4296,68.4296,68.3411,68.35,29303.0
2017-08-18 14:10:00,77.23,77.26,77.21,77.21,16989.0,68.3588,68.3854,68.3411,68.3411,16989.0
2017-08-18 14:15:00,77.2,77.24,77.16,77.16,21143.0,68.3323,68.3677,68.2969,68.2969,21143.0
2017-08-18 14:20:00,77.15,77.18,77.13,77.14,34613.0,68.288,68.3146,68.2703,68.2792,34613.0
2017-08-18 14:25:00,77.15,77.18,77.13,77.14,19233.0,68.288,68.3146,68.2703,68.2792,19233.0
2017-08-18 14:30:00,77.17,77.21,77.13,77.13,26457.0,68.3057,68.3411,68.2703,68.2703,26457.0
2017-08-18 14:35:00,77.14,77.16,77.06,77.08,28268.0,68.2792,68.2969,68.2084,68.2261,28268.0
2017-08-18 14:40:00,77.07,77.09,77.06,77.08,17386.0,68.2172,68.2349,68.2084,68.2261,17386.0
2017-08-18 14:45:00,77.08,77.08,77.05,77.06,13502.0,68.2261,68.2261,68.1995,68.2084,13502.0
2017-08-18 14:50:00,77.06,77.08,77.04,77.05,39402.0,68.2084,68.2261,68.1907,68.1995,39402.0
2017-08-18 14:55:00,77.05,77.12,77.04,77.09,42088.0,68.1995,68.2615,68.1907,68.2349,42088.0
2017-08-18 15:00:00,77.09,77.21,77.09,77.2,23197.0,68.2349,68.3411,68.2349,68.3323,23197.0
2017-08-18 15:05:00,77.2,77.27,77.2,77.27,32514.0,68.3323,68.3942,68.3323,68.3942,32514.0
2017-08-18 15:10:00,77.27,77.28,77.16,77.17,45111.0,68.3942,68.4031,68.2969,68.3057,45111.0
2017-08-18 15:15:00,77.16,77.18,77.12,77.14,24382.0,68.2969,68.3146,68.2615,68.2792,24382.0
2017-08-18 15:20:00,77.15,77.15,77.07,77.12,39586.0,68.288,68.288,68.2172,68.2615,39586.0
2017-08-18 15:25:00,77.12,77.17,77.11,77.14,27729.0,68.2615,68.3057,68.2526,68.2792,27729.0
2017-08-18 15:30:00,77.15,77.16,77.12,77.15,39239.0,68.288,68.2969,68.2615,68.288,39239.0
2017-08-18 15:35:00,77.14,77.19,77.12,77.17,32064.0,68.2792,68.3234,68.2615,68.3057,32064.0
2017-08-18 15:40:00,77.16,77.21,77.15,77.18,63225.0,68.2969,68.3411,68.288,68.3146,63225.0
2017-08-18 15:45:00,77.19,77.25,77.18,77.23,65729.0,68.3234,68.3765,68.3146,68.3588,65729.0
2017-08-18 15:50:00,77.22,77.22,77.1,77.15,72852.0,68.35,68.35,68.2438,68.288,72852.0
2017-08-18 15:55:00,77.15,77.16,77.03,77.04,150676.0,68.288,68.2969,68.1818,68.1907,150676.0
2017-08-21 09:30:00,77.12,77.26,77.06,77.1,53338.0,68.2615,68.3854,68.2084,68.2438,53338.0
2017-08-21 09:35:00,77.13,77.32,77.11,77.28,36139.0,68.2703,68.4385,68.2526,68.4031,36139.0
2017-08-21 09:40:00,77.27,77.35,77.27,77.28,27865.0,68.3942,68.4651,68.3942,68.4031,27865.0
2017-08-21 09:45:00,77.3,77.34,77.24,77.28,17991.0,68.4208,68.4562,68.3677,68.4031,17991.0
2017-08-21 09:50:00,77.28,77.3,77.17,77.22,33923.0,68.4031,68.4208,68.3057,68.35,33923.0
2017-08-21 09:55:00,77.22,77.22,76.93,76.94,31164.0,68.35,68.35,68.0933,68.1021,31164.0
2017-08-21 10:00:00,76.94,77.0,76.89,76.98,40215.0,68.1021,68.1553,68.0579,68.1376,40215.0
2017-08-21 10:05:00,76.96,77.05,76.95,77.03,20157.0,68.1198,68.1995,68.111,68.1818,20157.0
2017-08-21 10:10:00,77.05,77.14,77.01,77.12,30692.0,68.1995,68.2792,68.1641,68.2615,30692.0
2017-08-21 10:15:00,77.14,77.21,77.14,77.21,30572.0,68.2792,68.3411,68.2792,68.3411,30572.0
2017-08-21 10:20:00,77.2,77.2,77.15,77.19,29113.0,68.3323,68.3323,68.288,68.3234,29113.0
2017-08-21 10:25:00,77.17,77.29,77.16,77.25,22120.0,68.3057,68.4119,68.2969,68.3765,22120.0
2017-08-21 10:30:00,77.24,77.28,77.21,77.21,17884.0,68.3677,68.4031,68.3411,68.3411,17884.0
2017-08-21 10:35:00,77.21,77.26,77.17,77.26,19536.0,68.3411,68.3854,68.3057,68.3854,19536.0
2017-08-21 10:40:00,77.27,77.43,77.26,77.39,26085.0,68.3942,68.5359,68.3854,68.5005,26085.0
2017-08-21 10:45:00,77.39,77.44,77.29,77.35,39652.0,68.5005,68.5447,68.4119,68.4651,39652.0
2017-08-21 10:50:00,77.35,77.42,77.33,77.36,17867.0,68.4651,68.527,68.4473,68.4739,17867.0
2017-08-21 10:55:00,77.36,77.39,77.32,77.35,55726.0,68.4739,68.5005,68.4385,68.4651,55726.0
2017-08-21 11:00:00,77.34,77.46,77.34,77.43,27360.0,68.4562,68.5624,68.4562,68.5359,27360.0
2017-08-21 11:05:00,77.44,77.54,77.43,77.53,27850.0,68.5447,68.6332,68.5359,68.6244,27850.0
2017-08-21 11:10:00,77.53,77.64,77.51,77.54,72143.0,68.6244,68.7217,68.6067,68.6332,72143.0
2017-08-21 11:15:00,77.53,77.53,77.42,77.43,23857.0,68.6244,68.6244,68.527,68.5359,23857.0
2017-08-21 11:20:00,77.44,77.54,77.4,77.45,42031.0,68.5447,68.6332,68.5093,68.5536,42031.0
2017-08-21 11:25:00,77.45,77.47,77.36,77.4,15743.0,68.5536,68.5713,68.4739,68.5093,15743.0
2017-08-21 11:30:00,77.4,77.42,77.23,77.24,21875.0,68.5093,68.527,68.3588,68.3677,21875.0
2017-08-21 11:35:00,77.23,77.25,77.15,77.21,18301.0,68.3588,68.3765,68.288,68.3411,18301.0
2017-08-21 11:40:00,77.2,77.23,77.18,77.2,12286.0,68.3323,68.3588,68.3146,68.3323,12286.0
2017-08-21 11:45:00,77.21,77.27,77.2,77.22,30850.0,68.3411,68.3942,68.3323,68.35,30850.0
2017-08-21 11:50:00,77.23,77.27,77.21,77.27,9075.0,68.3588,68.3942,68.3411,68.3942,9075.0
2017-08-21 11:55:00,77.26,77.28,77.21,77.27,13028.0,68.3854,68.4031,68.3411,68.3942,13028.0
2017-08-21 12:00:00,77.26,77.38,77.26,77.38,32001.0,68.3854,68.4916,68.3854,68.4916,32001.0
2017-08-21 12:05:00,77.4,77.4,77.29,77.31,252366.0,68.5093,68.5093,68.4119,68.4296,252366.0
2017-08-21 12:10:00,77.3,77.42,77.29,77.41,25900.0,68.4208,68.527,68.4119,68.5182,25900.0
2017-08-21 12:15:00,77.42,77.44,77.27,77.28,64979.0,68.527,68.5447,68.3942,68.4031,64979.0
2017-08-21 12:20:00,77.27,77.43,77.2,77.28,65745.0,68.3942,68.5359,68.3323,68.4031,65745.0
2017-08-21 12:25:00,77.28,77.39,77.24,77.37,23594.0,68.4031,68.5005,68.3677,68.4828,23594.0
2017-08-21 12:30:00,77.37,77.39,77.3,77.39,50295.0,68.4828,68.5005,68.4208,68.5005,50295.0
2017-08-21 12:35:00,77.39,77.41,77.37,77.38,10477.0,68.5005,68.5182,68.4828,68.4916,10477.0
2017-08-21 12:40:00,77.37,77.37,77.18,77.2,59752.0,68.4828,68.4828,68.3146,68.3323,59752.0
2017-08-21 12:45:00,77.2,77.29,77.19,77.21,39797.0,68.3323,68.4119,68.3234,68.3411,39797.0
2017-08-21 12:50:00,77.23,77.3,77.22,77.28,42890.0,68.3588,68.4208,68.35,68.4031,42890.0
2017-08-21 12:55:00,77.29,77.34,77.24,77.31,8683.0,68.4119,68.4562,68.3677,68.4296,8683.0
2017-08-21 13:00:00,77.31,77.32,77.24,77.24,42839.0,68.4296,68.4385,68.3677,68.3677,42839.0
2017-08-21 13:05:00,77.25,77.25,77.19,77.19,18535.0,68.3765,68.3765,68.3234,68.3234,18535.0
2017-08-21 13:10:00,77.2,77.2,77.14,77.19,6053.0,68.3323,68.3323,68.2792,68.3234,6053.0
2017-08-21 13:15:00,77.2,77.24,77.19,77.2,14957.0,68.3323,68.3677,68.3234,68.3323,14957.0
2017-08-21 13:20:00,77.22,77.28,77.21,77.23,12726.0,68.35,68.4031,68.3411,68.3588,12726.0
2017-08-21 13:25:00,77.22,77.24,77.19,77.2,12476.0,68.35,68.3677,68.3234,68.3323,12476.0
2017-08-21 13:30:00,77.2,77.21,77.19,77.2,17409.0,68.3323,68.3411,68.3234,68.3323,17409.0
2017-08-21 13:35:00,77.2,77.22,77.17,77.21,7211.0,68.3323,68.35,68.3057,68.3411,7211.0
2017-08-21 13:40:00,77.21,77.21,77.15,77.16,14477.0,68.3411,68.3411,68.288,68.2969,14477.0
2017-08-21 13:45:00,77.17,77.2,77.16,77.17,9695.0,68.3057,68.3323,68.2969,68.3057,9695.0
2017-08-21 13:50:00,77.17,77.18,77.12,77.15,17382.0,68.3057,68.3146,68.2615,68.288,17382.0
2017-08-21 13:55:00,77.14,77.15,77.07,77.08,15659.0,68.2792,68.288,68.2172,68.2261,15659.0
2017-08-21 14:00:00,77.08,77.15,77.08,77.14,19556.0,68.2261,68.288,68.2261,68.2792,19556.0
2017-08-21 14:05:00,77.13,77.16,77.11,77.14,46695.0,68.2703,68.2969,68.2526,68.2792,46695.0
2017-08-21 14:10:00,77.13,77.26,77.13,77.26,27725.0,68.2703,68.3854,68.2703,68.3854,27725.0
2017-08-21 14:15:00,77.26,77.26,77.19,77.21,29455.0,68.3854,68.3854,68.3234,68.3411,29455.0
2017-08-21 14:20:00,77.22,77.24,77.19,77.24,15842.0,68.35,68.3677,68.3234,68.3677,15842.0
2017-08-21 14:25:00,77.25,77.28,77.17,77.21,43221.0,68.3765,68.4031,68.3057,68.3411,43221.0
2017-08-21 14:30:00,77.21,77.25,77.12,77.2,58944.0,68.3411,68.3765,68.2615,68.3323,58944.0
2017-08-21 14:35:00,77.2,77.21,77.15,77.17,24889.0,68.3323,68.3411,68.288,68.3057,24889.0
2017-08-21 14:40:00,77.16,77.2,77.13,77.19,11741.0,68.2969,68.3323,68.2703,68.3234,11741.0
2017-08-21 14:45:00,77.2,77.23,77.18,77.2,61147.0,68.3323,68.3588,68.3146,68.3323,61147.0
2017-08-21 14:50:00,77.2,77.3,77.18,77.28,16070.0,68.3323,68.4208,68.3146,68.4031,16070.0
2017-08-21 14:55:00,77.29,77.31,77.25,77.26,16429.0,68.4119,68.4296,68.3765,68.3854,16429.0
2017-08-21 15:00:00,77.26,77.32,77.25,77.3,14362.0,68.3854,68.4385,68.3765,68.4208,14362.0
2017-08-21 15:05:00,77.29,77.31,77.26,77.3,14599.0,68.4119,68.4296,68.3854,68.4208,14599.0
2017-08-21 15:10:00,77.29,77.3,77.2,77.23,17944.0,68.4119,68.4208,68.3323,68.3588,17944.0
2017-08-21 15:15:00,77.23,77.24,77.18,77.21,37646.0,68.3588,68.3677,68.3146,68.3411,37646.0
2017-08-21 15:20:00,77.21,77.3,77.21,77.3,17580.0,68.3411,68.4208,68.3411,68.4208,17580.0
2017-08-21 15:25:00,77.29,77.37,77.26,77.37,17985.0,68.4119,68.4828,68.3854,68.4828,17985.0
2017-08-21 15:30:00,77.36,77.37,77.3,77.3,29040.0,68.4739,68.4828,68.4208,68.4208,29040.0
2017-08-21 15:35:00,77.29,77.33,77.29,77.3,47924.0,68.4119,68.4473,68.4119,68.4208,47924.0
2017-08-21 15:40:00,77.3,77.37,77.29,77.36,39007.0,68.4208,68.4828,68.4119,68.4739,39007.0
2017-08-21 15:45:00,77.36,77.49,77.36,77.49,47503.0,68.4739,68.589,68.4739,68.589,47503.0
2017-08-21 15:50:00,77.48,77.5,77.4,77.47,84927.0,68.5801,68.5978,68.5093,68.5713,84927.0
2017-08-21 15:55:00,77.46,77.49,77.37,77.38,147318.0,68.5624,68.589,68.4828,68.4916,147318.0
2017-08-22 09:30:00,77.53,77.82,77.53,77.75,39600.0,68.6244,68.8811,68.6244,68.8191,39600.0
2017-08-22 09:35:00,77.73,77.84,77.73,77.79,14260.0,68.8014,68.8988,68.8014,68.8545,14260.0
2017-08-22 09:40:00,77.81,77.85,77.7,77.83,74558.0,68.8722,68.9076,68.7748,68.8899,74558.0
2017-08-22 09:45:00,77.84,77.93,77.82,77.91,10129.0,68.8988,68.9784,68.8811,68.9607,10129.0
2017-08-22 09:50:00,77.9,77.95,77.82,77.82,9404.0,68.9519,68.9961,68.8811,68.8811,9404.0
2017-08-22 09:55:00,77.8,77.92,77.8,77.9,29555.0,68.8634,68.9696,68.8634,68.9519,29555.0
2017-08-22 10:00:00,77.9,77.95,77.89,77.95,36501.0,68.9519,68.9961,68.943,68.9961,36501.0
2017-08-22 10:05:00,77.94,77.97,77.89,77.91,22637.0,68.9873,69.0138,68.943,68.9607,22637.0
2017-08-22 10:10:00,77.92,77.97,77.91,77.95,20260.0,68.9696,69.0138,68.9607,68.9961,20260.0
2017-08-22 10:15:00,77.97,77.98,77.94,77.97,19922.0,69.0138,69.0227,68.9873,69.0138,19922.0
2017-08-22 10:20:00,77.97,78.06,77.97,78.06,25717.0,69.0138,69.0935,69.0138,69.0935,25717.0
2017-08-22 10:25:00,78.07,78.07,77.93,77.93,14720.0,69.1023,69.1023,68.9784,68.9784,14720.0
2017-08-22 10:30:00,77.93,77.94,77.81,77.9,16717.0,68.9784,68.9873,68.8722,68.9519,16717.0
2017-08-22 10:35:00,77.9,77.96,77.9,77.94,12472.0,68.9519,69.005,68.9519,68.9873,12472.0
2017-08-22 10:40:00,77.94,78.02,77.9,78.02,10471.0,68.9873,69.0581,68.9519,69.0581,10471.0
2017-08-22 10:45:00,78.03,78.03,77.98,78.0,29324.0,69.0669,69.0669,69.0227,69.0404,29324.0
2017-08-22 10:50:00,78.01,78.1,78.01,78.1,8838.0,69.0492,69.1289,69.0492,69.1289,8838.0
2017-08-22 10:55:00,78.11,78.12,78.09,78.11,12052.0,69.1378,69.1466,69.12,69.1378,12052.0
2017-08-22 11:00:00,78.1,78.12,78.05,78.12,24719.0,69.1289,69.1466,69.0846,69.1466,24719.0
2017-08-22 11:05:00,78.12,78.23,78.1,78.2,21419.0,69.1466,69.244,69.1289,69.2174,21419.0
2017-08-22 11:10:00,78.2,78.22,78.13,78.21,13187.0,69.2174,69.2351,69.1555,69.2263,13187.0
2017-08-22 11:15:00,78.21,78.25,78.2,78.25,17843.0,69.2263,69.2617,69.2174,69.2617,17843.0
2017-08-22 11:20:00,78.25,78.48,78.24,78.48,70059.0,69.2617,69.4653,69.2528,69.4653,70059.0
2017-08-22 11:25:00,78.46,78.57,78.45,78.56,60856.0,69.4475,69.5449,69.4387,69.5361,60856.0
2017-08-22 11:30:00,78.55,78.55,78.46,78.49,18861.0,69.5272,69.5272,69.4475,69.4741,18861.0
2017-08-22 11:35:00,78.51,78.64,78.49,78.53,21385.0,69.4918,69.6069,69.4741,69.5095,21385.0
2017-08-22 11:40:00,78.53,78.61,78.53,78.57,11750.0,69.5095,69.5803,69.5095,69.5449,11750.0
2017-08-22 11:45:00,78.58,78.59,78.51,78.57,8870.0,69.5538,69.5626,69.4918,69.5449,8870.0
2017-08-22 11:50:00,78.55,78.59,78.52,78.56,15172.0,69.5272,69.5626,69.5007,69.5361,15172.0
2017-08-22 11:55:00,78.56,78.57,78.51,78.56,12460.0,69.5361,69.5449,69.4918,69.5361,12460.0
2017-08-22 12:00:00,78.56,78.58,78.5,78.52,11692.0,69.5361,69.5538,69.483,69.5007,11692.0
2017-08-22 12:05:00,78.52,78.65,78.51,78.6,28661.0,69.5007,69.6157,69.4918,69.5715,28661.0
2017-08-22 12:10:00,78.6,78.63,78.55,78.56,18109.0,69.5715,69.598,69.5272,69.5361,18109.0
2017-08-22 12:15:00,78.54,78.55,78.51,78.53,6188.0,69.5184,69.5272,69.4918,69.5095,6188.0
2017-08-22 12:20:00,78.54,78.55,78.46,78.46,11754.0,69.5184,69.5272,69.4475,69.4475,11754.0
2017-08-22 12:25:00,78.47,78.49,78.43,78.43,12051.0,69.4564,69.4741,69.421,69.421,12051.0
2017-08-22 12:30:00,78.43,78.43,78.36,78.4,12223.0,69.421,69.421,69.359,69.3944,12223.0
2017-08-22 12:35:00,78.4,78.4,78.37,78.37,18515.0,69.3944,69.3944,69.3679,69.3679,18515.0
2017-08-22 12:40:00,78.36,78.38,78.34,78.36,4130.0,69.359,69.3767,69.3413,69.359,4130.0
2017-08-22 12:45:00,78.35,78.36,78.33,78.34,12697.0,69.3502,69.359,69.3325,69.3413,12697.0
2017-08-22 12:50:00,78.35,78.35,78.3,78.3,6417.0,69.3502,69.3502,69.3059,69.3059,6417.0
2017-08-22 12:55:00,78.3,78.32,78.28,78.28,8198.0,69.3059,69.3236,69.2882,69.2882,8198.0
2017-08-22 13:00:00,78.27,78.29,78.26,78.28,14527.0,69.2794,69.2971,69.2705,69.2882,14527.0
2017-08-22 13:05:00,78.28,78.29,78.24,78.24,3502.0,69.2882,69.2971,69.2528,69.2528,3502.0
2017-08-22 13:10:00,78.25,78.27,78.25,78.27,11859.0,69.2617,69.2794,69.2617,69.2794,11859.0
2017-08-22 13:15:00,78.26,78.27,78.23,78.23,10643.0,69.2705,69.2794,69.244,69.244,10643.0
2017-08-22 13:20:00,78.23,78.25,78.22,78.25,9976.0,69.244,69.2617,69.2351,69.2617,9976.0
2017-08-22 13:25:00,78.25,78.29,78.24,78.29,21971.0,69.2617,69.2971,69.2528,69.2971,21971.0
2017-08-22 13:30:00,78.29,78.29,78.25,78.26,10025.0,69.2971,69.2971,69.2617,69.2705,10025.0
2017-08-22 13:35:00,78.25,78.3,78.25,78.26,15689.0,69.2617,69.3059,69.2617,69.2705,15689.0
2017-08-22 13:40:00,78.25,78.25,78.2,78.21,8991.0,69.2617,69.2617,69.2174,69.2263,8991.0
2017-08-22 13:45:00,78.2,78.26,78.2,78.26,6120.0,69.2174,69.2705,69.2174,69.2705,6120.0
2017-08-22 13:50:00,78.26,78.27,78.23,78.23,9760.0,69.2705,69.2794,69.244,69.244,9760.0
2017-08-22 13:55:00,78.23,78.24,78.2,78.24,11855.0,69.244,69.2528,69.2174,69.2528,11855.0
2017-08-22 14:00:00,78.23,78.26,78.23,78.24,13261.0,69.244,69.2705,69.244,69.2528,13261.0
2017-08-22 14:05:00,78.23,78.24,78.13,78.16,21536.0,69.244,69.2528,69.1555,69.182,21536.0
2017-08-22 14:10:00,78.17,78.18,78.15,78.16,10658.0,69.1909,69.1997,69.1732,69.182,10658.0
2017-08-22 14:15:00,78.15,78.23,78.14,78.23,16392.0,69.1732,69.244,69.1643,69.244,16392.0
2017-08-22 14:20:00,78.24,78.25,78.21,78.23,10613.0,69.2528,69.2617,69.2263,69.244,10613.0
2017-08-22 14:25:00,78.24,78.27,78.22,78.27,15234.0,69.2528,69.2794,69.2351,69.2794,15234.0
2017-08-22 14:30:00,78.27,78.29,78.25,78.29,17298.0,69.2794,69.2971,69.2617,69.2971,17298.0
2017-08-22 14:35:00,78.3,78.32,78.28,78.32,30395.0,69.3059,69.3236,69.2882,69.3236,30395.0
2017-08-22 14:40:00,78.31,78.34,78.26,78.26,49926.0,69.3148,69.3413,69.2705,69.2705,49926.0
2017-08-22 14:45:00,78.27,78.28,78.23,78.23,15792.0,69.2794,69.2882,69.244,69.244,15792.0
2017-08-22 14:50:00,78.23,78.25,78.19,78.19,28425.0,69.244,69.2617,69.2086,69.2086,28425.0
2017-08-22 14:55:00,78.2,78.27,78.19,78.27,20718.0,69.2174,69.2794,69.2086,69.2794,20718.0
2017-08-22 15:00:00,78.26,78.3,78.26,78.29,17915.0,69.2705,69.3059,69.2705,69.2971,17915.0
2017-08-22 15:05:00,78.3,78.3,78.28,78.3,16214.0,69.3059,69.3059,69.2882,69.3059,16214.0
2017-08-22 15:10:00,78.31,78.32,78.29,78.31,20437.0,69.3148,69.3236,69.2971,69.3148,20437.0
2017-08-22 15:15:00,78.3,78.31,78.28,78.29,18039.0,69.3059,69.3148,69.2882,69.2971,18039.0
2017-08-22 15:20:00,78.29,78.31,78.27,78.27,16390.0,69.2971,69.3148,69.2794,69.2794,16390.0
2017-08-22 15:25:00,78.27,78.32,78.27,78.29,17936.0,69.2794,69.3236,69.2794,69.2971,17936.0
2017-08-22 15:30:00,78.29,78.32,78.27,78.27,17668.0,69.2971,69.3236,69.2794,69.2794,17668.0
2017-08-22 15:35:00,78.27,78.32,78.26,78.3,37735.0,69.2794,69.3236,69.2705,69.3059,37735.0
2017-08-22 15:40:00,78.29,78.37,78.29,78.36,47749.0,69.2971,69.3679,69.2971,69.359,47749.0
2017-08-22 15:45:00,78.36,78.43,78.34,78.39,40331.0,69.359,69.421,69.3413,69.3856,40331.0
2017-08-22 15:50:00,78.39,78.4,78.28,78.32,57513.0,69.3856,69.3944,69.2882,69.3236,57513.0
2017-08-22 15:55:00,78.32,78.33,78.21,78.27,105187.0,69.3236,69.3325,69.2263,69.2794,105187.0
2017-08-23 09:30:00,78.2,78.37,78.05,78.22,40627.0,69.2174,69.3679,69.0846,69.2351,40627.0
2017-08-23 09:35:00,78.25,78.32,78.08,78.16,13432.0,69.2617,69.3236,69.1112,69.182,13432.0
2017-08-23 09:40:00,78.13,78.18,78.11,78.11,8120.0,69.1555,69.1997,69.1378,69.1378,8120.0
2017-08-23 09:45:00,78.11,78.16,78.08,78.14,16163.0,69.1378,69.182,69.1112,69.1643,16163.0
2017-08-23 09:50:00,78.15,78.27,78.13,78.25,29543.0,69.1732,69.2794,69.1555,69.2617,29543.0
2017-08-23 09:55:00,78.27,78.32,78.24,78.28,9977.0,69.2794,69.3236,69.2528,69.2882,9977.0
2017-08-23 10:00:00,78.26,78.27,78.18,78.25,17654.0,69.2705,69.2794,69.1997,69.2617,17654.0
2017-08-23 10:05:00,78.25,78.31,78.18,78.25,22651.0,69.2617,69.3148,69.1997,69.2617,22651.0
2017-08-23 10:10:00,78.24,78.24,78.2,78.24,8159.0,69.2528,69.2528,69.2174,69.2528,8159.0
2017-08-23 10:15:00,78.23,78.31,78.22,78.26,18319.0,69.244,69.3148,69.2351,69.2705,18319.0
2017-08-23 10:20:00,78.26,78.27,78.21,78.25,11614.0,69.2705,69.2794,69.2263,69.2617,11614.0
2017-08-23 10:25:00,78.24,78.26,78.23,78.25,19059.0,69.2528,69.2705,69.244,69.2617,19059.0
2017-08-23 10:30:00,78.24,78.28,78.22,78.28,20576.0,69.2528,69.2882,69.2351,69.2882,20576.0
2017-08-23 10:35:00,78.27,78.29,78.25,78.29,12042.0,69.2794,69.2971,69.2617,69.2971,12042.0
2017-08-23 10:40:00,78.29,78.31,78.26,78.29,16015.0,69.2971,69.3148,69.2705,69.2971,16015.0
2017-08-23 10:45:00,78.31,78.36,78.3,78.32,13349.0,69.3148,69.359,69.3059,69.3236,13349.0
2017-08-23 10:50:00,78.33,78.36,78.31,78.36,34147.0,69.3325,69.359,69.3148,69.359,34147.0
2017-08-23 10:55:00,78.36,78.41,78.35,78.41,12171.0,69.359,69.4033,69.3502,69.4033,12171.0
2017-08-23 11:00:00,78.41,78.45,78.4,78.43,13890.0,69.4033,69.4387,69.3944,69.421,13890.0
2017-08-23 11:05:00,78.43,78.45,78.43,78.44,6920.0,69.421,69.4387,69.421,69.4298,6920.0
2017-08-23 11:10:00,78.44,78.44,78.32,78.34,12718.0,69.4298,69.4298,69.3236,69.3413,12718.0
2017-08-23 11:15:00,78.34,78.37,78.32,78.37,9091.0,69.3413,69.3679,69.3236,69.3679,9091.0
2017-08-23 11:20:00,78.38,78.4,78.34,78.38,16586.0,69.3767,69.3944,69.3413,69.3767,16586.0
2017-08-23 11:25:00,78.38,78.45,78.38,78.44,9178.0,69.3767,69.4387,69.3767,69.4298,9178.0
2017-08-23 11:30:00,78.44,78.45,78.43,78.44,4829.0,69.4298,69.4387,69.421,69.4298,4829.0
2017-08-23 11:35:00,78.44,78.46,78.4,78.46,10181.0,69.4298,69.4475,69.3944,69.4475,10181.0
2017-08-23 11:40:00,78.46,78.49,78.45,78.46,10700.0,69.4475,69.4741,69.4387,69.4475,10700.0
2017-08-23 11:45:00,78.47,78.52,78.46,78.51,14847.0,69.4564,69.5007,69.4475,69.4918,14847.0
2017-08-23 11:50:00,78.5,78.51,78.47,78.48,9136.0,69.483,69.4918,69.4564,69.4653,9136.0
2017-08-23 11:55:00,78.48,78.49,78.42,78.42,26185.0,69.4653,69.4741,69.4121,69.4121,26185.0
2017-08-23 12:00:00,78.42,78.42,78.38,78.38,7664.0,69.4121,69.4121,69.3767,69.3767,7664.0
2017-08-23 12:05:00,78.38,78.39,78.31,78.31,6653.0,69.3767,69.3856,69.3148,69.3148,6653.0
2017-08-23 12:10:00,78.3,78.31,78.27,78.3,16379.0,69.3059,69.3148,69.2794,69.3059,16379.0
2017-08-23 12:15:00,78.3,78.35,78.29,78.35,14692.0,69.3059,69.3502,69.2971,69.3502,14692.0
2017-08-23 12:20:00,78.34,78.36,78.32,78.32,11436.0,69.3413,69.359,69.3236,69.3236,11436.0
2017-08-23 12:25:00,78.32,78.32,78.29,78.31,8214.0,69.3236,69.3236,69.2971,69.3148,8214.0
2017-08-23 12:30:00,78.31,78.33,78.3,78.32,9933.0,69.3148,69.3325,69.3059,69.3236,9933.0
2017-08-23 12:35:00,78.32,78.38,78.31,78.38,9886.0,69.3236,69.3767,69.3148,69.3767,9886.0
2017-08-23 12:40:00,78.37,78.39,78.35,78.39,9738.0,69.3679,69.3856,69.3502,69.3856,9738.0
2017-08-23 12:45:00,78.38,78.39,78.33,78.34,13067.0,69.3767,69.3856,69.3325,69.3413,13067.0
2017-08-23 12:50:00,78.34,78.35,78.33,78.35,13281.0,69.3413,69.3502,69.3325,69.3502,13281.0
2017-08-23 12:55:00,78.34,78.35,78.32,78.33,9292.0,69.3413,69.3502,69.3236,69.3325,9292.0
2017-08-23 13:00:00,78.33,78.41,78.33,78.4,17403.0,69.3325,69.4033,69.3325,69.3944,17403.0
2017-08-23 13:05:00,78.4,78.4,78.34,78.35,8606.0,69.3944,69.3944,69.3413,69.3502,8606.0
2017-08-23 13:10:00,78.35,78.35,78.32,78.32,5150.0,69.3502,69.3502,69.3236,69.3236,5150.0
2017-08-23 13:15:00,78.32,78.33,78.26,78.3,18604.0,69.3236,69.3325,69.2705,69.3059,18604.0
2017-08-23 13:20:00,78.3,78.32,78.29,78.31,9511.0,69.3059,69.3236,69.2971,69.3148,9511.0
2017-08-23 13:25:00,78.32,78.34,78.31,78.33,8365.0,69.3236,69.3413,69.3148,69.3325,8365.0
2017-08-23 13:30:00,78.34,78.34,78.31,78.31,5943.0,69.3413,69.3413,69.3148,69.3148,5943.0
2017-08-23 13:35:00,78.31,78.31,78.3,78.31,3998.0,69.3148,69.3148,69.3059,69.3148,3998.0
2017-08-23 13:40:00,78.32,78.35,78.31,78.34,11768.0,69.3236,69.3502,69.3148,69.3413,11768.0
2017-08-23 13:45:00,78.34,78.38,78.32,78.34,28133.0,69.3413,69.3767,69.3236,69.3413,28133.0
2017-08-23 13:50:00,78.34,78.35,78.33,78.33,12145.0,69.3413,69.3502,69.3325,69.3325,12145.0
2017-08-23 13:55:00,78.34,78.34,78.32,78.33,10739.0,69.3413,69.3413,69.3236,69.3325,10739.0
2017-08-23 14:00:00,78.34,78.38,78.33,78.37,16494.0,69.3413,69.3767,69.3325,69.3679,16494.0
2017-08-23 14:05:00,78.36,78.37,78.32,78.33,6940.0,69.359,69.3679,69.3236,69.3325,6940.0
2017-08-23 14:10:00,78.33,78.39,78.32,78.38,10052.0,69.3325,69.3856,69.3236,69.3767,10052.0
2017-08-23 14:15:00,78.37,78.37,78.3,78.31,13079.0,69.3679,69.3679,69.3059,69.3148,13079.0
2017-08-23 14:20:00,78.32,78.33,78.3,78.31,20355.0,69.3236,69.3325,69.3059,69.3148,20355.0
2017-08-23 14:25:00,78.3,78.33,78.3,78.31,9720.0,69.3059,69.3325,69.3059,69.3148,9720.0
2017-08-23 14:30:00,78.31,78.34,78.31,78.33,9244.0,69.3148,69.3413,69.3148,69.3325,9244.0
2017-08-23 14:35:00,78.33,78.33,78.31,78.32,6183.0,69.3325,69.3325,69.3148,69.3236,6183.0
2017-08-23 14:40:00,78.33,78.35,78.31,78.34,11338.0,69.3325,69.3502,69.3148,69.3413,11338.0
2017-08-23 14:45:00,78.34,78.38,78.33,78.34,13514.0,69.3413,69.3767,69.3325,69.3413,13514.0
2017-08-23 14:50:00,78.34,78.41,78.34,78.39,11868.0,69.3413,69.4033,69.3413,69.3856,11868.0
2017-08-23 14:55:00,78.39,78.4,78.38,78.39,10912.0,69.3856,69.3944,69.3767,69.3856,10912.0
2017-08-23 15:00:00,78.39,78.41,78.38,78.4,9163.0,69.3856,69.4033,69.3767,69.3944,9163.0
2017-08-23 15:05:00,78.4,78.44,78.39,78.42,14860.0,69.3944,69.4298,69.3856,69.4121,14860.0
2017-08-23 15:10:00,78.41,78.42,78.38,78.4,23409.0,69.4033,69.4121,69.3767,69.3944,23409.0
2017-08-23 15:15:00,78.4,78.48,78.39,78.46,13093.0,69.3944,69.4653,69.3856,69.4475,13093.0
2017-08-23 15:20:00,78.45,78.47,78.45,78.46,11944.0,69.4387,69.4564,69.4387,69.4475,11944.0
2017-08-23 15:25:00,78.46,78.49,78.45,78.45,13688.0,69.4475,69.4741,69.4387,69.4387,13688.0
2017-08-23 15:30:00,78.46,78.47,78.42,78.42,13757.0,69.4475,69.4564,69.4121,69.4121,13757.0
2017-08-23 15:35:00,78.42,78.44,78.39,78.42,45264.0,69.4121,69.4298,69.3856,69.4121,45264.0
2017-08-23 15:40:00,78.42,78.42,78.37,78.38,24238.0,69.4121,69.4121,69.3679,69.3767,24238.0
2017-08-23 15:45:00,78.38,78.38,78.27,78.29,40737.0,69.3767,69.3767,69.2794,69.2971,40737.0
2017-08-23 15:50:00,78.29,78.34,78.26,78.27,76445.0,69.2971,69.3413,69.2705,69.2794,76445.0
2017-08-23 15:55:00,78.27,78.3,78.13,78.14,171340.0,69.2794,69.3059,69.1555,69.1643,171340.0
2017-08-24 09:30:00,78.33,78.45,78.33,78.42,30948.0,69.3325,69.4387,69.3325,69.4121,30948.0
2017-08-24 09:35:00,78.36,78.41,78.26,78.3,8447.0,69.359,69.4033,69.2705,69.3059,8447.0
2017-08-24 09:40:00,78.34,78.52,78.32,78.43,16980.0,69.3413,69.5007,69.3236,69.421,16980.0
2017-08-24 09:45:00,78.44,78.68,78.44,78.63,13348.0,69.4298,69.6423,69.4298,69.598,13348.0
2017-08-24 09:50:00,78.62,78.63,78.47,78.54,21166.0,69.5892,69.598,69.4564,69.5184,21166.0
2017-08-24 09:55:00,78.55,78.62,78.46,78.49,11813.0,69.5272,69.5892,69.4475,69.4741,11813.0
2017-08-24 10:00:00,78.48,78.49,78.37,78.45,34329.0,69.4653,69.4741,69.3679,69.4387,34329.0
2017-08-24 10:05:00,78.46,78.51,78.43,78.51,27068.0,69.4475,69.4918,69.421,69.4918,27068.0
2017-08-24 10:10:00,78.5,78.56,78.49,78.54,17084.0,69.483,69.5361,69.4741,69.5184,17084.0
2017-08-24 10:15:00,78.54,78.64,78.54,78.63,14577.0,69.5184,69.6069,69.5184,69.598,14577.0
2017-08-24 10:20:00,78.65,78.76,78.65,78.74,13227.0,69.6157,69.7131,69.6157,69.6954,13227.0
2017-08-24 10:25:00,78.73,78.8,78.68,78.69,16035.0,69.6865,69.7485,69.6423,69.6511,16035.0
2017-08-24 10:30:00,78.68,78.76,78.64,78.76,19584.0,69.6423,69.7131,69.6069,69.7131,19584.0
2017-08-24 10:35:00,78.77,78.84,78.77,78.82,25200.0,69.7219,69.7839,69.7219,69.7662,25200.0
2017-08-24 10:40:00,78.81,78.82,78.75,78.81,21507.0,69.7573,69.7662,69.7042,69.7573,21507.0
2017-08-24 10:45:00,78.81,78.84,78.79,78.81,20428.0,69.7573,69.7839,69.7396,69.7573,20428.0
2017-08-24 10:50:00,78.79,78.79,78.67,78.67,17238.0,69.7396,69.7396,69.6334,69.6334,17238.0
2017-08-24 10:55:00,78.68,78.77,78.66,78.67,15451.0,69.6423,69.7219,69.6246,69.6334,15451.0
2017-08-24 11:00:00,78.68,78.69,78.63,78.69,12767.0,69.6423,69.6511,69.598,69.6511,12767.0
2017-08-24 11:05:00,78.69,78.79,78.69,78.7,15711.0,69.6511,69.7396,69.6511,69.66,15711.0
2017-08-24 11:10:00,78.7,78.71,78.6,78.61,12668.0,69.66,69.6688,69.5715,69.5803,12668.0
2017-08-24 11:15:00,78.6,78.62,78.54,78.6,13670.0,69.5715,69.5892,69.5184,69.5715,13670.0
2017-08-24 11:20:00,78.6,78.67,78.58,78.62,11057.0,69.5715,69.6334,69.5538,69.5892,11057.0
2017-08-24 11:25:00,78.62,78.63,78.43,78.45,21111.0,69.5892,69.598,69.421,69.4387,21111.0
2017-08-24 11:30:00,78.46,78.55,78.43,78.49,17941.0,69.4475,69.5272,69.421,69.4741,17941.0
2017-08-24 11:35:00,78.49,78.58,78.48,78.58,8709.0,69.4741,69.5538,69.4653,69.5538,8709.0
2017-08-24 11:40:00,78.55,78.66,78.54,78.64,21498.0,69.5272,69.6246,69.5184,69.6069,21498.0
2017-08-24 11:45:00,78.62,78.67,78.62,78.64,8830.0,69.5892,69.6334,69.5892,69.6069,8830.0
2017-08-24 11:50:00,78.65,78.67,78.54,78.55,17204.0,69.6157,69.6334,69.5184,69.5272,17204.0
2017-08-24 11:55:00,78.57,78.69,78.53,78.69,12920.0,69.5449,69.6511,69.5095,69.6511,12920.0
2017-08-24 12:00:00,78.68,78.68,78.63,78.66,17588.0,69.6423,69.6423,69.598,69.6246,17588.0
2017-08-24 12:05:00,78.66,78.67,78.62,78.62,6717.0,69.6246,69.6334,69.5892,69.5892,6717.0
2017-08-24 12:10:00,78.63,78.67,78.63,78.65,11377.0,69.598,69.6334,69.598,69.6157,11377.0
2017-08-24 12:15:00,78.65,78.67,78.63,78.66,6265.0,69.6157,69.6334,69.598,69.6246,6265.0
2017-08-24 12:20:00,78.65,78.67,78.6,78.61,17108.0,69.6157,69.6334,69.5715,69.5803,17108.0
2017-08-24 12:25:00,78.62,78.64,78.6,78.61,6425.0,69.5892,69.6069,69.5715,69.5803,6425.0
2017-08-24 12:30:00,78.62,78.64,78.6,78.62,7065.0,69.5892,69.6069,69.5715,69.5892,7065.0
2017-08-24 12:35:00,78.62,78.63,78.6,78.63,4955.0,69.5892,69.598,69.5715,69.598,4955.0
2017-08-24 12:40:00,78.64,78.7,78.64,78.68,9665.0,69.6069,69.66,69.6069,69.6423,9665.0
2017-08-24 12:45:00,78.67,78.68,78.64,78.66,7086.0,69.6334,69.6423,69.6069,69.6246,7086.0
2017-08-24 12:50:00,78.68,78.71,78.68,78.69,10762.0,69.6423,69.6688,69.6423,69.6511,10762.0
2017-08-24 12:55:00,78.69,78.71,78.68,78.68,7159.0,69.6511,69.6688,69.6423,69.6423,7159.0
2017-08-24 13:00:00,78.67,78.69,78.67,78.68,9373.0,69.6334,69.6511,69.6334,69.6423,9373.0
2017-08-24 13:05:00,78.68,78.69,78.66,78.66,7776.0,69.6423,69.6511,69.6246,69.6246,7776.0
2017-08-24 13:10:00,78.67,78.75,78.65,78.72,14836.0,69.6334,69.7042,69.6157,69.6777,14836.0
2017-08-24 13:15:00,78.72,78.76,78.72,78.75,11446.0,69.6777,69.7131,69.6777,69.7042,11446.0
2017-08-24 13:20:00,78.74,78.76,78.72,78.73,4999.0,69.6954,69.7131,69.6777,69.6865,4999.0
2017-08-24 13:25:00,78.73,78.73,78.67,78.7,15434.0,69.6865,69.6865,69.6334,69.66,15434.0
2017-08-24 13:30:00,78.7,78.72,78.69,78.72,16889.0,69.66,69.6777,69.6511,69.6777,16889.0
2017-08-24 13:35:00,78.73,78.78,78.73,78.75,46432.0,69.6865,69.7308,69.6865,69.7042,46432.0
2017-08-24 13:40:00,78.75,78.78,78.74,78.74,13212.0,69.7042,69.7308,69.6954,69.6954,13212.0
2017-08-24 13:45:00,78.73,78.83,78.73,78.82,77051.0,69.6865,69.775,69.6865,69.7662,77051.0
2017-08-24 13:50:00,78.82,78.86,78.79,78.85,28029.0,69.7662,69.8016,69.7396,69.7928,28029.0
2017-08-24 13:55:00,78.85,78.93,78.85,78.91,54939.0,69.7928,69.8636,69.7928,69.8459,54939.0
2017-08-24 14:00:00,78.92,78.98,78.92,78.97,32099.0,69.8547,69.9078,69.8547,69.899,32099.0
2017-08-24 14:05:00,78.96,78.96,78.88,78.96,67951.0,69.8901,69.8901,69.8193,69.8901,67951.0
2017-08-24 14:10:00,78.96,78.98,78.87,78.92,27633.0,69.8901,69.9078,69.8105,69.8547,27633.0
2017-08-24 14:15:00,78.94,78.96,78.9,78.96,19776.0,69.8724,69.8901,69.837,69.8901,19776.0
2017-08-24 14:20:00,78.96,78.98,78.96,78.98,17041.0,69.8901,69.9078,69.8901,69.9078,17041.0
2017-08-24 14:25:00,78.98,79.01,78.97,78.98,30916.0,69.9078,69.9344,69.899,69.9078,30916.0
2017-08-24 14:30:00,78.99,79.24,78.98,79.07,86787.0,69.9167,70.138,69.9078,69.9875,86787.0
2017-08-24 14:35:00,79.05,79.05,78.89,78.89,29111.0,69.9698,69.9698,69.8282,69.8282,29111.0
2017-08-24 14:40:00,78.9,78.94,78.89,78.94,10570.0,69.837,69.8724,69.8282,69.8724,10570.0
2017-08-24 14:45:00,78.94,78.95,78.87,78.9,18074.0,69.8724,69.8813,69.8105,69.837,18074.0
2017-08-24 14:50:00,78.9,78.95,78.87,78.89,15774.0,69.837,69.8813,69.8105,69.8282,15774.0
2017-08-24 14:55:00,78.9,79.01,78.89,79.0,34286.0,69.837,69.9344,69.8282,69.9255,34286.0
2017-08-24 15:00:00,79.0,79.01,78.88,78.89,20313.0,69.9255,69.9344,69.8193,69.8282,20313.0
2017-08-24 15:05:00,78.9,78.9,78.85,78.86,23010.0,69.837,69.837,69.7928,69.8016,23010.0
2017-08-24 15:10:00,78.86,78.9,78.84,78.88,20256.0,69.8016,69.837,69.7839,69.8193,20256.0
2017-08-24 15:15:00,78.88,78.94,78.87,78.91,26182.0,69.8193,69.8724,69.8105,69.8459,26182.0
2017-08-24 15:20:00,78.91,78.96,78.89,78.95,18907.0,69.8459,69.8901,69.8282,69.8813,18907.0
2017-08-24 15:25:00,78.95,79.01,78.94,78.96,40281.0,69.8813,69.9344,69.8724,69.8901,40281.0
2017-08-24 15:30:00,78.95,78.96,78.91,78.91,27436.0,69.8813,69.8901,69.8459,69.8459,27436.0
2017-08-24 15:35:00,78.9,78.93,78.87,78.93,35157.0,69.837,69.8636,69.8105,69.8636,35157.0
2017-08-24 15:40:00,78.92,78.96,78.9,78.95,70056.0,69.8547,69.8901,69.837,69.8813,70056.0
2017-08-24 15:45:00,78.95,78.97,78.92,78.95,53118.0,69.8813,69.899,69.8547,69.8813,53118.0
2017-08-24 15:50:00,78.94,78.98,78.9,78.97,96087.0,69.8724,69.9078,69.837,69.899,96087.0
2017-08-24 15:55:00,78.98,78.98,78.88,78.89,254163.0,69.9078,69.9078,69.8193,69.8282,254163.0
2017-08-25 09:30:00,78.96,79.22,78.95,79.14,66918.0,69.8901,70.1203,69.8813,70.0494,66918.0
2017-08-25 09:35:00,79.08,79.2,78.94,79.16,13872.0,69.9963,70.1025,69.8724,70.0671,13872.0
2017-08-25 09:40:00,79.19,79.19,78.97,79.02,11374.0,70.0937,70.0937,69.899,69.9432,11374.0
2017-08-25 09:45:00,79.02,79.07,78.99,79.07,13038.0,69.9432,69.9875,69.9167,69.9875,13038.0
2017-08-25 09:50:00,79.05,79.25,79.05,79.19,10217.0,69.9698,70.1468,69.9698,70.0937,10217.0
2017-08-25 09:55:00,79.17,79.25,79.17,79.25,10455.0,70.076,70.1468,70.076,70.1468,10455.0
2017-08-25 10:00:00,79.25,79.31,79.18,79.19,24247.0,70.1468,70.1999,70.0848,70.0937,24247.0
2017-08-25 10:05:00,79.17,79.22,79.16,79.18,14207.0,70.076,70.1203,70.0671,70.0848,14207.0
2017-08-25 10:10:00,79.16,79.29,79.16,79.27,45476.0,70.0671,70.1822,70.0671,70.1645,45476.0
2017-08-25 10:15:00,79.3,79.36,79.28,79.35,16939.0,70.1911,70.2442,70.1734,70.2353,16939.0
2017-08-25 10:20:00,79.32,79.4,79.32,79.4,14642.0,70.2088,70.2796,70.2088,70.2796,14642.0
2017-08-25 10:25:00,79.4,79.53,79.36,79.52,30813.0,70.2796,70.3946,70.2442,70.3858,30813.0
2017-08-25 10:30:00,79.53,79.53,79.35,79.35,22049.0,70.3946,70.3946,70.2353,70.2353,22049.0
2017-08-25 10:35:00,79.35,79.42,79.29,79.32,24870.0,70.2353,70.2973,70.1822,70.2088,24870.0
2017-08-25 10:40:00,79.33,79.41,79.33,79.41,10197.0,70.2176,70.2884,70.2176,70.2884,10197.0
2017-08-25 10:45:00,79.42,79.43,79.37,79.38,15734.0,70.2973,70.3061,70.253,70.2619,15734.0
2017-08-25 10:50:00,79.35,79.38,79.31,79.35,6679.0,70.2353,70.2619,70.1999,70.2353,6679.0
2017-08-25 10:55:00,79.36,79.43,79.35,79.41,11000.0,70.2442,70.3061,70.2353,70.2884,11000.0
2017-08-25 11:00:00,79.41,79.41,79.34,79.35,23466.0,70.2884,70.2884,70.2265,70.2353,23466.0
2017-08-25 11:05:00,79.35,79.4,79.32,79.38,13589.0,70.2353,70.2796,70.2088,70.2619,13589.0
2017-08-25 11:10:00,79.39,79.44,79.38,79.43,15962.0,70.2707,70.315,70.2619,70.3061,15962.0
2017-08-25 11:15:00,79.42,79.53,79.39,79.51,39014.0,70.2973,70.3946,70.2707,70.3769,39014.0
2017-08-25 11:20:00,79.51,79.52,79.41,79.42,57470.0,70.3769,70.3858,70.2884,70.2973,57470.0
2017-08-25 11:25:00,79.41,79.49,79.28,79.49,102921.0,70.2884,70.3592,70.1734,70.3592,102921.0
2017-08-25 11:30:00,79.44,79.44,79.24,79.27,36334.0,70.315,70.315,70.138,70.1645,36334.0
2017-08-25 11:35:00,79.26,79.33,79.25,79.28,20237.0,70.1557,70.2176,70.1468,70.1734,20237.0
2017-08-25 11:40:00,79.28,79.31,79.25,79.3,12843.0,70.1734,70.1999,70.1468,70.1911,12843.0
2017-08-25 11:45:00,79.31,79.33,79.29,79.32,13161.0,70.1999,70.2176,70.1822,70.2088,13161.0
2017-08-25 11:50:00,79.32,79.33,79.29,79.29,63282.0,70.2088,70.2176,70.1822,70.1822,63282.0
2017-08-25 11:55:00,79.28,79.28,79.14,79.2,17903.0,70.1734,70.1734,70.0494,70.1025,17903.0
2017-08-25 12:00:00,79.18,79.26,79.18,79.26,7013.0,70.0848,70.1557,70.0848,70.1557,7013.0
2017-08-25 12:05:00,79.25,79.3,79.24,79.29,10851.0,70.1468,70.1911,70.138,70.1822,10851.0
2017-08-25 12:10:00,79.31,79.36,79.29,79.35,9158.0,70.1999,70.2442,70.1822,70.2353,9158.0
2017-08-25 12:15:00,79.35,79.37,79.28,79.29,24390.0,70.2353,70.253,70.1734,70.1822,24390.0
2017-08-25 12:20:00,79.3,79.31,79.27,79.3,7972.0,70.1911,70.1999,70.1645,70.1911,7972.0
2017-08-25 12:25:00,79.31,79.31,79.28,79.3,18541.0,70.1999,70.1999,70.1734,70.1911,18541.0
2017-08-25 12:30:00,79.3,79.32,79.29,79.3,22032.0,70.1911,70.2088,70.1822,70.1911,22032.0
2017-08-25 12:35:00,79.3,79.32,79.24,79.25,28774.0,70.1911,70.2088,70.138,70.1468,28774.0
2017-08-25 12:40:00,79.25,79.31,79.25,79.28,14346.0,70.1468,70.1999,70.1468,70.1734,14346.0
2017-08-25 12:45:00,79.27,79.32,79.26,79.32,24149.0,70.1645,70.2088,70.1557,70.2088,24149.0
2017-08-25 12:50:00,79.32,79.36,79.32,79.36,14547.0,70.2088,70.2442,70.2088,70.2442,14547.0
2017-08-25 12:55:00,79.36,79.36,79.31,79.31,6278.0,70.2442,70.2442,70.1999,70.1999,6278.0
2017-08-25 13:00:00,79.31,79.33,79.3,79.31,6741.0,70.1999,70.2176,70.1911,70.1999,6741.0
2017-08-25 13:05:00,79.31,79.33,79.29,79.31,14498.0,70.1999,70.2176,70.1822,70.1999,14498.0
2017-08-25 13:10:00,79.3,79.34,79.3,79.31,9995.0,70.1911,70.2265,70.1911,70.1999,9995.0
2017-08-25 13:15:00,79.3,79.32,79.29,79.31,8949.0,70.1911,70.2088,70.1822,70.1999,8949.0
2017-08-25 13:20:00,79.31,79.33,79.28,79.28,6451.0,70.1999,70.2176,70.1734,70.1734,6451.0
2017-08-25 13:25:00,79.28,79.3,79.27,79.29,3977.0,70.1734,70.1911,70.1645,70.1822,3977.0
2017-08-25 13:30:00,79.29,79.29,79.2,79.2,9417.0,70.1822,70.1822,70.1025,70.1025,9417.0
2017-08-25 13:35:00,79.2,79.21,79.17,79.17,5490.0,70.1025,70.1114,70.076,70.076,5490.0
2017-08-25 13:40:00,79.16,79.18,79.14,79.16,5330.0,70.0671,70.0848,70.0494,70.0671,5330.0
2017-08-25 13:45:00,79.16,79.17,79.13,79.13,7820.0,70.0671,70.076,70.0406,70.0406,7820.0
2017-08-25 13:50:00,79.14,79.14,79.08,79.09,9309.0,70.0494,70.0494,69.9963,70.0052,9309.0
2017-08-25 13:55:00,79.08,79.09,78.98,79.03,33998.0,69.9963,70.0052,69.9078,69.9521,33998.0
2017-08-25 14:00:00,79.03,79.08,79.01,79.06,15825.0,69.9521,69.9963,69.9344,69.9786,15825.0
2017-08-25 14:05:00,79.06,79.12,79.05,79.09,20815.0,69.9786,70.0317,69.9698,70.0052,20815.0
2017-08-25 14:10:00,79.09,79.12,79.09,79.09,9239.0,70.0052,70.0317,70.0052,70.0052,9239.0
2017-08-25 14:15:00,79.1,79.12,79.07,79.08,10568.0,70.014,70.0317,69.9875,69.9963,10568.0
2017-08-25 14:20:00,79.07,79.1,79.03,79.05,17953.0,69.9875,70.014,69.9521,69.9698,17953.0
2017-08-25 14:25:00,79.03,79.08,79.02,79.08,14220.0,69.9521,69.9963,69.9432,69.9963,14220.0
2017-08-25 14:30:00,79.08,79.09,79.01,79.04,12426.0,69.9963,70.0052,69.9344,69.9609,12426.0
2017-08-25 14:35:00,79.04,79.07,79.02,79.07,13470.0,69.9609,69.9875,69.9432,69.9875,13470.0
2017-08-25 14:40:00,79.06,79.07,79.04,79.05,10100.0,69.9786,69.9875,69.9609,69.9698,10100.0
2017-08-25 14:45:00,79.04,79.07,79.02,79.05,15789.0,69.9609,69.9875,69.9432,69.9698,15789.0
2017-08-25 14:50:00,79.05,79.07,79.04,79.06,8152.0,69.9698,69.9875,69.9609,69.9786,8152.0
2017-08-25 14:55:00,79.06,79.08,79.04,79.06,11043.0,69.9786,69.9963,69.9609,69.9786,11043.0
2017-08-25 15:00:00,79.05,79.05,78.95,78.95,13680.0,69.9698,69.9698,69.8813,69.8813,13680.0
2017-08-25 15:05:00,78.96,78.99,78.93,78.98,16029.0,69.8901,69.9167,69.8636,69.9078,16029.0
2017-08-25 15:10:00,78.97,79.03,78.92,78.92,13763.0,69.899,69.9521,69.8547,69.8547,13763.0
2017-08-25 15:15:00,78.93,78.96,78.91,78.91,11612.0,69.8636,69.8901,69.8459,69.8459,11612.0
2017-08-25 15:20:00,78.92,78.97,78.92,78.95,14024.0,69.8547,69.899,69.8547,69.8813,14024.0
2017-08-25 15:25:00,78.96,78.97,78.95,78.96,14082.0,69.8901,69.899,69.8813,69.8901,14082.0
2017-08-25 15:30:00,78.96,78.96,78.88,78.89,26690.0,69.8901,69.8901,69.8193,69.8282,26690.0
2017-08-25 15:35:00,78.88,78.9,78.85,78.85,24216.0,69.8193,69.837,69.7928,69.7928,24216.0
2017-08-25 15:40:00,78.86,78.91,78.84,78.87,23132.0,69.8016,69.8459,69.7839,69.8105,23132.0
2017-08-25 15:45:00,78.87,78.87,78.78,78.82,52628.0,69.8105,69.8105,69.7308,69.7662,52628.0
2017-08-25 15:50:00,78.82,78.83,78.76,78.83,51615.0,69.7662,69.775,69.7131,69.775,51615.0
2017-08-25 15:55:00,78.83,78.83,78.74,78.81,179764.0,69.775,69.775,69.6954,69.7573,179764.0
2017-08-28 09:30:00,79.0,79.28,79.0,79.28,32740.0,69.9255,70.1734,69.9255,70.1734,32740.0
2017-08-28 09:35:00,79.28,79.43,79.01,79.13,19597.0,70.1734,70.3061,69.9344,70.0406,19597.0
2017-08-28 09:40:00,79.09,79.19,79.03,79.09,40000.0,70.0052,70.0937,69.9521,70.0052,40000.0
2017-08-28 09:45:00,79.09,79.21,79.01,79.18,34519.0,70.0052,70.1114,69.9344,70.0848,34519.0
2017-08-28 09:50:00,79.14,79.16,78.98,78.98,22552.0,70.0494,70.0671,69.9078,69.9078,22552.0
2017-08-28 09:55:00,78.96,79.03,78.92,79.01,15296.0,69.8901,69.9521,69.8547,69.9344,15296.0
2017-08-28 10:00:00,79.01,79.01,78.93,78.93,16631.0,69.9344,69.9344,69.8636,69.8636,16631.0
2017-08-28 10:05:00,78.94,79.03,78.89,78.98,33783.0,69.8724,69.9521,69.8282,69.9078,33783.0
2017-08-28 10:10:00,78.98,79.02,78.94,78.96,12294.0,69.9078,69.9432,69.8724,69.8901,12294.0
2017-08-28 10:15:00,78.97,79.0,78.96,78.97,9522.0,69.899,69.9255,69.8901,69.899,9522.0
2017-08-28 10:20:00,78.97,78.98,78.93,78.94,7725.0,69.899,69.9078,69.8636,69.8724,7725.0
2017-08-28 10:25:00,78.96,78.97,78.86,78.87,11380.0,69.8901,69.899,69.8016,69.8105,11380.0
2017-08-28 10:30:00,78.87,78.87,78.78,78.8,22029.0,69.8105,69.8105,69.7308,69.7485,22029.0
2017-08-28 10:35:00,78.79,78.83,78.77,78.81,19190.0,69.7396,69.775,69.7219,69.7573,19190.0
2017-08-28 10:40:00,78.83,78.86,78.81,78.83,10648.0,69.775,69.8016,69.7573,69.775,10648.0
2017-08-28 10:45:00,78.83,78.83,78.77,78.79,16123.0,69.775,69.775,69.7219,69.7396,16123.0
2017-08-28 10:50:00,78.79,78.81,78.74,78.75,15603.0,69.7396,69.7573,69.6954,69.7042,15603.0
2017-08-28 10:55:00,78.74,78.81,78.73,78.81,9213.0,69.6954,69.7573,69.6865,69.7573,9213.0
2017-08-28 11:00:00,78.83,78.88,78.82,78.88,7415.0,69.775,69.8193,69.7662,69.8193,7415.0
2017-08-28 11:05:00,78.88,78.95,78.88,78.95,6425.0,69.8193,69.8813,69.8193,69.8813,6425.0
2017-08-28 11:10:00,78.95,78.95,78.86,78.89,21030.0,69.8813,69.8813,69.8016,69.8282,21030.0
2017-08-28 11:15:00,78.9,78.9,78.79,78.83,10243.0,69.837,69.837,69.7396,69.775,10243.0
2017-08-28 11:20:00,78.84,78.93,78.84,78.9,11485.0,69.7839,69.8636,69.7839,69.837,11485.0
2017-08-28 11:25:00,78.89,78.93,78.86,78.91,13816.0,69.8282,69.8636,69.8016,69.8459,13816.0
2017-08-28 11:30:00,78.92,78.93,78.84,78.88,14935.0,69.8547,69.8636,69.7839,69.8193,14935.0
2017-08-28 11:35:00,78.87,78.92,78.85,78.88,15073.0,69.8105,69.8547,69.7928,69.8193,15073.0
2017-08-28 11:40:00,78.89,78.9,78.84,78.89,5450.0,69.8282,69.837,69.7839,69.8282,5450.0
2017-08-28 11:45:00,78.91,78.91,78.86,78.86,18435.0,69.8459,69.8459,69.8016,69.8016,18435.0
2017-08-28 11:50:00,78.86,78.88,78.74,78.81,62762.0,69.8016,69.8193,69.6954,69.7573,62762.0
2017-08-28 11:55:00,78.82,78.86,78.78,78.82,79518.0,69.7662,69.8016,69.7308,69.7662,79518.0
2017-08-28 12:00:00,78.82,78.88,78.81,78.85,41221.0,69.7662,69.8193,69.7573,69.7928,41221.0
2017-08-28 12:05:00,78.85,78.85,78.81,78.84,29136.0,69.7928,69.7928,69.7573,69.7839,29136.0
2017-08-28 12:10:00,78.85,78.85,78.83,78.84,17722.0,69.7928,69.7928,69.775,69.7839,17722.0
2017-08-28 12:15:00,78.84,78.85,78.81,78.82,21686.0,69.7839,69.7928,69.7573,69.7662,21686.0
2017-08-28 12:20:00,78.83,78.84,78.7,78.7,28766.0,69.775,69.7839,69.66,69.66,28766.0
2017-08-28 12:25:00,78.72,78.73,78.67,78.7,12903.0,69.6777,69.6865,69.6334,69.66,12903.0
2017-08-28 12:30:00,78.7,78.71,78.63,78.66,31020.0,69.66,69.6688,69.598,69.6246,31020.0
2017-08-28 12:35:00,78.66,78.79,78.66,78.78,13976.0,69.6246,69.7396,69.6246,69.7308,13976.0
2017-08-28 12:40:00,78.78,78.8,78.73,78.76,8383.0,69.7308,69.7485,69.6865,69.7131,8383.0
2017-08-28 12:45:00,78.76,78.8,78.73,78.79,9898.0,69.7131,69.7485,69.6865,69.7396,9898.0
2017-08-28 12:50:00,78.8,78.82,78.78,78.81,9583.0,69.7485,69.7662,69.7308,69.7573,9583.0
2017-08-28 12:55:00,78.8,78.92,78.78,78.91,13135.0,69.7485,69.8547,69.7308,69.8459,13135.0
2017-08-28 13:00:00,78.91,78.97,78.9,78.92,10579.0,69.8459,69.899,69.837,69.8547,10579.0
2017-08-28 13:05:00,78.92,78.93,78.89,78.91,5400.0,69.8547,69.8636,69.8282,69.8459,5400.0
2017-08-28 13:10:00,78.91,78.92,78.87,78.87,11470.0,69.8459,69.8547,69.8105,69.8105,11470.0
2017-08-28 13:15:00,78.88,78.88,78.83,78.83,8520.0,69.8193,69.8193,69.775,69.775,8520.0
2017-08-28 13:20:00,78.83,78.86,78.81,78.86,8305.0,69.775,69.8016,69.7573,69.8016,8305.0
2017-08-28 13:25:00,78.86,78.87,78.83,78.86,11545.0,69.8016,69.8105,69.775,69.8016,11545.0
2017-08-28 13:30:00,78.86,78.89,78.85,78.88,11780.0,69.8016,69.8282,69.7928,69.8193,11780.0
2017-08-28 13:35:00,78.88,78.88,78.84,78.87,5252.0,69.8193,69.8193,69.7839,69.8105,5252.0
2017-08-28 13:40:00,78.87,78.92,78.85,78.91,7548.0,69.8105,69.8547,69.7928,69.8459,7548.0
2017-08-28 13:45:00,78.9,78.99,78.9,78.98,9646.0,69.837,69.9167,69.837,69.9078,9646.0
2017-08-28 13:50:00,78.98,78.99,78.89,78.89,8367.0,69.9078,69.9167,69.8282,69.8282,8367.0
2017-08-28 13:55:00,78.9,78.95,78.87,78.92,19880.0,69.837,69.8813,69.8105,69.8547,19880.0
2017-08-28 14:00:00,78.92,78.93,78.88,78.9,6996.0,69.8547,69.8636,69.8193,69.837,6996.0
2017-08-28 14:05:00,78.9,78.92,78.87,78.88,15117.0,69.837,69.8547,69.8105,69.8193,15117.0
2017-08-28 14:10:00,78.89,78.92,78.88,78.9,15978.0,69.8282,69.8547,69.8193,69.837,15978.0
2017-08-28 14:15:00,78.9,78.9,78.85,78.87,8925.0,69.837,69.837,69.7928,69.8105,8925.0
2017-08-28 14:20:00,78.87,78.88,78.81,78.81,11966.0,69.8105,69.8193,69.7573,69.7573,11966.0
2017-08-28 14:25:00,78.81,78.83,78.8,78.82,8195.0,69.7573,69.775,69.7485,69.7662,8195.0
2017-08-28 14:30:00,78.81,78.87,78.8,78.86,64302.0,69.7573,69.8105,69.7485,69.8016,64302.0
2017-08-28 14:35:00,78.86,78.88,78.83,78.88,17228.0,69.8016,69.8193,69.775,69.8193,17228.0
2017-08-28 14:40:00,78.9,78.95,78.89,78.92,10247.0,69.837,69.8813,69.8282,69.8547,10247.0
2017-08-28 14:45:00,78.92,78.93,78.91,78.92,7300.0,69.8547,69.8636,69.8459,69.8547,7300.0
2017-08-28 14:50:00,78.92,78.92,78.87,78.89,10112.0,69.8547,69.8547,69.8105,69.8282,10112.0
2017-08-28 14:55:00,78.89,78.91,78.84,78.85,9973.0,69.8282,69.8459,69.7839,69.7928,9973.0
2017-08-28 15:00:00,78.86,78.89,78.83,78.86,14852.0,69.8016,69.8282,69.775,69.8016,14852.0
2017-08-28 15:05:00,78.87,78.89,78.86,78.89,8832.0,69.8105,69.8282,69.8016,69.8282,8832.0
2017-08-28 15:10:00,78.89,78.92,78.86,78.87,9265.0,69.8282,69.8547,69.8016,69.8105,9265.0
2017-08-28 15:15:00,78.88,78.9,78.87,78.87,9747.0,69.8193,69.837,69.8105,69.8105,9747.0
2017-08-28 15:20:00,78.87,78.87,78.84,78.85,32808.0,69.8105,69.8105,69.7839,69.7928,32808.0
2017-08-28 15:25:00,78.85,78.86,78.76,78.81,19966.0,69.7928,69.8016,69.7131,69.7573,19966.0
2017-08-28 15:30:00,78.81,78.86,78.8,78.85,12144.0,69.7573,69.8016,69.7485,69.7928,12144.0
2017-08-28 15:35:00,78.86,78.87,78.82,78.87,13995.0,69.8016,69.8105,69.7662,69.8105,13995.0
2017-08-28 15:40:00,78.87,78.9,78.85,78.88,23897.0,69.8105,69.837,69.7928,69.8193,23897.0
2017-08-28 15:45:00,78.87,78.88,78.83,78.83,28360.0,69.8105,69.8193,69.775,69.775,28360.0
2017-08-28 15:50:00,78.83,78.88,78.83,78.86,42955.0,69.775,69.8193,69.775,69.8016,42955.0
2017-08-28 15:55:00,78.86,78.87,78.81,78.85,62528.0,69.8016,69.8105,69.7573,69.7928,62528.0
2017-08-29 09:30:00,78.49,78.63,78.33,78.38,45666.0,69.4741,69.598,69.3325,69.3767,45666.0
2017-08-29 09:35:00,78.37,78.41,78.22,78.26,29395.0,69.3679,69.4033,69.2351,69.2705,29395.0
2017-08-29 09:40:00,78.27,78.39,78.24,78.38,15384.0,69.2794,69.3856,69.2528,69.3767,15384.0
2017-08-29 09:45:00,78.36,78.48,78.34,78.41,31384.0,69.359,69.4653,69.3413,69.4033,31384.0
2017-08-29 09:50:00,78.4,78.47,78.33,78.36,13941.0,69.3944,69.4564,69.3325,69.359,13941.0
2017-08-29 09:55:00,78.36,78.39,78.2,78.2,14250.0,69.359,69.3856,69.2174,69.2174,14250.0
2017-08-29 10:00:00,78.25,78.28,78.18,78.28,13905.0,69.2617,69.2882,69.1997,69.2882,13905.0
2017-08-29 10:05:00,78.27,78.27,78.2,78.23,14961.0,69.2794,69.2794,69.2174,69.244,14961.0
2017-08-29 10:10:00,78.22,78.31,78.12,78.3,16120.0,69.2351,69.3148,69.1466,69.3059,16120.0
2017-08-29 10:15:00,78.32,78.44,78.32,78.39,30255.0,69.3236,69.4298,69.3236,69.3856,30255.0
2017-08-29 10:20:00,78.4,78.42,78.29,78.34,19588.0,69.3944,69.4121,69.2971,69.3413,19588.0
2017-08-29 10:25:00,78.32,78.47,78.31,78.47,21099.0,69.3236,69.4564,69.3148,69.4564,21099.0
2017-08-29 10:30:00,78.43,78.55,78.4,78.49,30811.0,69.421,69.5272,69.3944,69.4741,30811.0
2017-08-29 10:35:00,78.49,78.58,78.45,78.57,11271.0,69.4741,69.5538,69.4387,69.5449,11271.0
2017-08-29 10:40:00,78.58,78.74,78.49,78.7,43935.0,69.5538,69.6954,69.4741,69.66,43935.0
2017-08-29 10:45:00,78.72,78.73,78.68,78.7,13303.0,69.6777,69.6865,69.6423,69.66,13303.0
2017-08-29 10:50:00,78.7,78.75,78.64,78.74,10707.0,69.66,69.7042,69.6069,69.6954,10707.0
2017-08-29 10:55:00,78.73,78.74,78.65,78.7,14968.0,69.6865,69.6954,69.6157,69.66,14968.0
2017-08-29 11:00:00,78.7,78.72,78.67,78.69,14403.0,69.66,69.6777,69.6334,69.6511,14403.0
2017-08-29 11:05:00,78.69,78.71,78.66,78.67,13422.0,69.6511,69.6688,69.6246,69.6334,13422.0
2017-08-29 11:10:00,78.67,78.68,78.65,78.66,7920.0,69.6334,69.6423,69.6157,69.6246,7920.0
2017-08-29 11:15:00,78.67,78.69,78.65,78.67,9587.0,69.6334,69.6511,69.6157,69.6334,9587.0
2017-08-29 11:20:00,78.67,78.69,78.64,78.64,14334.0,69.6334,69.6511,69.6069,69.6069,14334.0
2017-08-29 11:25:00,78.64,78.67,78.62,78.63,9781.0,69.6069,69.6334,69.5892,69.598,9781.0
2017-08-29 11:30:00,78.63,78.7,78.63,78.7,7830.0,69.598,69.66,69.598,69.66,7830.0
2017-08-29 11:35:00,78.7,78.75,78.69,78.73,7831.0,69.66,69.7042,69.6511,69.6865,7831.0
2017-08-29 11:40:00,78.74,78.79,78.74,78.79,6732.0,69.6954,69.7396,69.6954,69.7396,6732.0
2017-08-29 11:45:00,78.8,78.84,78.79,78.81,7545.0,69.7485,69.7839,69.7396,69.7573,7545.0
2017-08-29 11:50:00,78.81,78.82,78.78,78.79,14420.0,69.7573,69.7662,69.7308,69.7396,14420.0
2017-08-29 11:55:00,78.79,78.8,78.72,78.72,14668.0,69.7396,69.7485,69.6777,69.6777,14668.0
2017-08-29 12:00:00,78.71,78.73,78.68,78.73,10764.0,69.6688,69.6865,69.6423,69.6865,10764.0
2017-08-29 12:05:00,78.74,78.75,78.71,78.71,8580.0,69.6954,69.7042,69.6688,69.6688,8580.0
2017-08-29 12:10:00,78.72,78.72,78.58,78.59,37456.0,69.6777,69.6777,69.5538,69.5626,37456.0
2017-08-29 12:15:00,78.6,78.68,78.6,78.67,10229.0,69.5715,69.6423,69.5715,69.6334,10229.0
2017-08-29 12:20:00,78.67,78.69,78.63,78.66,15030.0,69.6334,69.6511,69.598,69.6246,15030.0
2017-08-29 12:25:00,78.65,78.7,78.64,78.68,3750.0,69.6157,69.66,69.6069,69.6423,3750.0
2017-08-29 12:30:00,78.67,78.72,78.67,78.71,4548.0,69.6334,69.6777,69.6334,69.6688,4548.0
2017-08-29 12:35:00,78.71,78.75,78.69,78.72,8454.0,69.6688,69.7042,69.6511,69.6777,8454.0
2017-08-29 12:40:00,78.73,78.74,78.72,78.74,7370.0,69.6865,69.6954,69.6777,69.6954,7370.0
2017-08-29 12:45:00,78.74,78.79,78.74,78.79,12573.0,69.6954,69.7396,69.6954,69.7396,12573.0
2017-08-29 12:50:00,78.78,78.78,78.63,78.66,18838.0,69.7308,69.7308,69.598,69.6246,18838.0
2017-08-29 12:55:00,78.66,78.67,78.61,78.62,12331.0,69.6246,69.6334,69.5803,69.5892,12331.0
2017-08-29 13:00:00,78.61,78.66,78.61,78.66,3104.0,69.5803,69.6246,69.5803,69.6246,3104.0
2017-08-29 13:05:00,78.67,78.69,78.66,78.69,4646.0,69.6334,69.6511,69.6246,69.6511,4646.0
2017-08-29 13:10:00,78.69,78.7,78.64,78.65,9658.0,69.6511,69.66,69.6069,69.6157,9658.0
2017-08-29 13:15:00,78.65,78.67,78.64,78.67,3791.0,69.6157,69.6334,69.6069,69.6334,3791.0
2017-08-29 13:20:00,78.66,78.69,78.65,78.66,7834.0,69.6246,69.6511,69.6157,69.6246,7834.0
2017-08-29 13:25:00,78.64,78.72,78.62,78.72,9366.0,69.6069,69.6777,69.5892,69.6777,9366.0
2017-08-29 13:30:00,78.7,78.73,78.65,78.65,5228.0,69.66,69.6865,69.6157,69.6157,5228.0
2017-08-29 13:35:00,78.65,78.67,78.65,78.65,4663.0,69.6157,69.6334,69.6157,69.6157,4663.0
2017-08-29 13:40:00,78.65,78.69,78.65,78.67,8674.0,69.6157,69.6511,69.6157,69.6334,8674.0
2017-08-29 13:45:00,78.68,78.69,78.64,78.65,3641.0,69.6423,69.6511,69.6069,69.6157,3641.0
2017-08-29 13:50:00,78.65,78.65,78.61,78.62,6849.0,69.6157,69.6157,69.5803,69.5892,6849.0
2017-08-29 13:55:00,78.63,78.65,78.6,78.65,13516.0,69.598,69.6157,69.5715,69.6157,13516.0
2017-08-29 14:00:00,78.64,78.65,78.57,78.58,12827.0,69.6069,69.6157,69.5449,69.5538,12827.0
2017-08-29 14:05:00,78.59,78.62,78.58,78.58,10704.0,69.5626,69.5892,69.5538,69.5538,10704.0
2017-08-29 14:10:00,78.58,78.61,78.58,78.61,15651.0,69.5538,69.5803,69.5538,69.5803,15651.0
2017-08-29 14:15:00,78.61,78.61,78.57,78.58,9056.0,69.5803,69.5803,69.5449,69.5538,9056.0
2017-08-29 14:20:00,78.58,78.61,78.56,78.57,13038.0,69.5538,69.5803,69.5361,69.5449,13038.0
2017-08-29 14:25:00,78.57,78.57,78.52,78.55,14064.0,69.5449,69.5449,69.5007,69.5272,14064.0
2017-08-29 14:30:00,78.56,78.56,78.54,78.54,3307.0,69.5361,69.5361,69.5184,69.5184,3307.0
2017-08-29 14:35:00,78.55,78.56,78.49,78.5,33940.0,69.5272,69.5361,69.4741,69.483,33940.0
2017-08-29 14:40:00,78.5,78.56,78.49,78.54,27432.0,69.483,69.5361,69.4741,69.5184,27432.0
2017-08-29 14:45:00,78.54,78.54,78.52,78.53,17516.0,69.5184,69.5184,69.5007,69.5095,17516.0
2017-08-29 14:50:00,78.53,78.56,78.52,78.54,10924.0,69.5095,69.5361,69.5007,69.5184,10924.0
2017-08-29 14:55:00,78.55,78.57,78.54,78.55,16081.0,69.5272,69.5449,69.5184,69.5272,16081.0
2017-08-29 15:00:00,78.55,78.59,78.53,78.59,22666.0,69.5272,69.5626,69.5095,69.5626,22666.0
2017-08-29 15:05:00,78.59,78.6,78.57,78.6,16668.0,69.5626,69.5715,69.5449,69.5715,16668.0
2017-08-29 15:10:00,78.59,78.63,78.58,78.63,10604.0,69.5626,69.598,69.5538,69.598,10604.0
2017-08-29 15:15:00,78.64,78.7,78.63,78.66,22796.0,69.6069,69.66,69.598,69.6246,22796.0
2017-08-29 15:20:00,78.66,78.67,78.64,78.65,15938.0,69.6246,69.6334,69.6069,69.6157,15938.0
2017-08-29 15:25:00,78.65,78.66,78.62,78.63,17103.0,69.6157,69.6246,69.5892,69.598,17103.0
2017-08-29 15:30:00,78.63,78.65,78.6,78.65,19430.0,69.598,69.6157,69.5715,69.6157,19430.0
2017-08-29 15:35:00,78.64,78.65,78.58,78.61,23775.0,69.6069,69.6157,69.5538,69.5803,23775.0
2017-08-29 15:40:00,78.62,78.66,78.58,78.59,35252.0,69.5892,69.6246,69.5538,69.5626,35252.0
2017-08-29 15:45:00,78.59,78.61,78.57,78.59,26852.0,69.5626,69.5803,69.5449,69.5626,26852.0
2017-08-29 15:50:00,78.59,78.61,78.58,78.6,45982.0,69.5626,69.5803,69.5538,69.5715,45982.0
2017-08-29 15:55:00,78.59,78.6,78.51,78.55,131244.0,69.5626,69.5715,69.4918,69.5272,131244.0
2017-08-30 09:30:00,79.1,80.64,78.75,80.36,590455.0,70.014,71.3771,69.7042,71.1293,590455.0
2017-08-30 09:35:00,80.44,80.49,80.11,80.23,223209.0,71.2001,71.2444,70.908,71.0142,223209.0
2017-08-30 09:40:00,80.23,80.24,79.86,79.92,230911.0,71.0142,71.0231,70.6867,70.7398,230911.0
2017-08-30 09:45:00,79.91,79.97,79.89,79.92,120583.0,70.731,70.7841,70.7133,70.7398,120583.0
2017-08-30 09:50:00,79.93,80.06,79.66,79.72,76081.0,70.7487,70.8638,70.5097,70.5628,76081.0
2017-08-30 09:55:00,79.71,79.82,79.67,79.72,56777.0,70.554,70.6513,70.5186,70.5628,56777.0
2017-08-30 10:00:00,79.71,79.8,79.58,79.77,59202.0,70.554,70.6336,70.4389,70.6071,59202.0
2017-08-30 10:05:00,79.77,79.97,79.77,79.92,85061.0,70.6071,70.7841,70.6071,70.7398,85061.0
2017-08-30 10:10:00,79.91,80.13,79.89,80.12,46481.0,70.731,70.9257,70.7133,70.9169,46481.0
2017-08-30 10:15:00,80.12,80.19,80.0,80.18,40619.0,70.9169,70.9788,70.8107,70.97,40619.0
2017-08-30 10:20:00,80.17,80.35,80.16,80.32,79555.0,70.9611,71.1205,70.9523,71.0939,79555.0
2017-08-30 10:25:00,80.32,80.47,80.31,80.4,71095.0,71.0939,71.2267,71.085,71.1647,71095.0
2017-08-30 10:30:00,80.4,80.5,80.31,80.41,53705.0,71.1647,71.2532,71.085,71.1736,53705.0
2017-08-30 10:35:00,80.41,80.46,80.33,80.34,48175.0,71.1736,71.2178,71.1027,71.1116,48175.0
2017-08-30 10:40:00,80.34,80.47,80.29,80.47,34307.0,71.1116,71.2267,71.0673,71.2267,34307.0
2017-08-30 10:45:00,80.48,80.61,80.42,80.6,49963.0,71.2355,71.3506,71.1824,71.3417,49963.0
2017-08-30 10:50:00,80.61,80.66,80.56,80.6,39543.0,71.3506,71.3948,71.3063,71.3417,39543.0
2017-08-30 10:55:00,80.6,80.74,80.59,80.74,38656.0,71.3417,71.4657,71.3329,71.4657,38656.0
2017-08-30 11:00:00,80.72,80.77,80.62,80.75,88206.0,71.4479,71.4922,71.3594,71.4745,88206.0
2017-08-30 11:05:00,80.75,80.77,80.66,80.66,27210.0,71.4745,71.4922,71.3948,71.3948,27210.0
2017-08-30 11:10:00,80.65,80.68,80.59,80.67,35354.0,71.386,71.4125,71.3329,71.4037,35354.0
2017-08-30 11:15:00,80.68,80.69,80.61,80.61,27651.0,71.4125,71.4214,71.3506,71.3506,27651.0
2017-08-30 11:20:00,80.61,80.64,80.58,80.59,48827.0,71.3506,71.3771,71.324,71.3329,48827.0
2017-08-30 11:25:00,80.59,80.63,80.52,80.62,35222.0,71.3329,71.3683,71.2709,71.3594,35222.0
2017-08-30 11:30:00,80.61,80.75,80.54,80.69,74201.0,71.3506,71.4745,71.2886,71.4214,74201.0
2017-08-30 11:35:00,80.69,80.7,80.5,80.51,27654.0,71.4214,71.4302,71.2532,71.2621,27654.0
2017-08-30 11:40:00,80.52,80.54,80.37,80.39,47531.0,71.2709,71.2886,71.1382,71.1559,47531.0
2017-08-30 11:45:00,80.4,80.41,80.35,80.37,18315.0,71.1647,71.1736,71.1205,71.1382,18315.0
2017-08-30 11:50:00,80.37,80.4,80.35,80.35,14560.0,71.1382,71.1647,71.1205,71.1205,14560.0
2017-08-30 11:55:00,80.35,80.43,80.33,80.43,23780.0,71.1205,71.1913,71.1027,71.1913,23780.0
2017-08-30 12:00:00,80.43,80.43,80.36,80.38,13251.0,71.1913,71.1913,71.1293,71.147,13251.0
2017-08-30 12:05:00,80.39,80.48,80.37,80.48,20750.0,71.1559,71.2355,71.1382,71.2355,20750.0
2017-08-30 12:10:00,80.47,80.55,80.46,80.55,16045.0,71.2267,71.2975,71.2178,71.2975,16045.0
2017-08-30 12:15:00,80.55,80.57,80.52,80.54,20506.0,71.2975,71.3152,71.2709,71.2886,20506.0
2017-08-30 12:20:00,80.54,80.57,80.51,80.55,19810.0,71.2886,71.3152,71.2621,71.2975,19810.0
2017-08-30 12:25:00,80.55,80.57,80.51,80.55,22060.0,71.2975,71.3152,71.2621,71.2975,22060.0
2017-08-30 12:30:00,80.56,80.6,80.55,80.56,15228.0,71.3063,71.3417,71.2975,71.3063,15228.0
2017-08-30 12:35:00,80.57,80.61,80.57,80.58,11418.0,71.3152,71.3506,71.3152,71.324,11418.0
2017-08-30 12:40:00,80.59,80.59,80.53,80.56,12574.0,71.3329,71.3329,71.2798,71.3063,12574.0
2017-08-30 12:45:00,80.57,80.59,80.52,80.54,15612.0,71.3152,71.3329,71.2709,71.2886,15612.0
2017-08-30 12:50:00,80.54,80.54,80.51,80.52,12524.0,71.2886,71.2886,71.2621,71.2709,12524.0
2017-08-30 12:55:00,80.52,80.57,80.51,80.56,18952.0,71.2709,71.3152,71.2621,71.3063,18952.0
2017-08-30 13:00:00,80.57,80.62,80.56,80.61,14466.0,71.3152,71.3594,71.3063,71.3506,14466.0
2017-08-30 13:05:00,80.61,80.63,80.54,80.56,14016.0,71.3506,71.3683,71.2886,71.3063,14016.0
2017-08-30 13:10:00,80.56,80.59,80.53,80.58,16245.0,71.3063,71.3329,71.2798,71.324,16245.0
2017-08-30 13:15:00,80.58,80.58,80.54,80.58,15913.0,71.324,71.324,71.2886,71.324,15913.0
2017-08-30 13:20:00,80.57,80.58,80.52,80.57,16548.0,71.3152,71.324,71.2709,71.3152,16548.0
2017-08-30 13:25:00,80.57,80.63,80.56,80.62,12510.0,71.3152,71.3683,71.3063,71.3594,12510.0
2017-08-30 13:30:00,80.62,80.64,80.61,80.64,14241.0,71.3594,71.3771,71.3506,71.3771,14241.0
2017-08-30 13:35:00,80.63,80.65,80.62,80.64,7743.0,71.3683,71.386,71.3594,71.3771,7743.0
2017-08-30 13:40:00,80.63,80.66,80.59,80.66,51718.0,71.3683,71.3948,71.3329,71.3948,51718.0
2017-08-30 13:45:00,80.65,80.74,80.65,80.71,17696.0,71.386,71.4657,71.386,71.4391,17696.0
2017-08-30 13:50:00,80.7,80.73,80.69,80.71,12937.0,71.4302,71.4568,71.4214,71.4391,12937.0
2017-08-30 13:55:00,80.71,80.73,80.68,80.7,21554.0,71.4391,71.4568,71.4125,71.4302,21554.0
2017-08-30 14:00:00,80.69,80.74,80.68,80.74,15548.0,71.4214,71.4657,71.4125,71.4657,15548.0
2017-08-30 14:05:00,80.74,80.74,80.69,80.69,23274.0,71.4657,71.4657,71.4214,71.4214,23274.0
2017-08-30 14:10:00,80.7,80.72,80.69,80.7,25273.0,71.4302,71.4479,71.4214,71.4302,25273.0
2017-08-30 14:15:00,80.7,80.71,80.64,80.64,26364.0,71.4302,71.4391,71.3771,71.3771,26364.0
2017-08-30 14:20:00,80.64,80.65,80.62,80.63,23578.0,71.3771,71.386,71.3594,71.3683,23578.0
2017-08-30 14:25:00,80.63,80.64,80.62,80.64,22408.0,71.3683,71.3771,71.3594,71.3771,22408.0
2017-08-30 14:30:00,80.64,80.64,80.62,80.63,12704.0,71.3771,71.3771,71.3594,71.3683,12704.0
2017-08-30 14:35:00,80.63,80.72,80.62,80.72,23858.0,71.3683,71.4479,71.3594,71.4479,23858.0
2017-08-30 14:40:00,80.73,80.77,80.67,80.67,60616.0,71.4568,71.4922,71.4037,71.4037,60616.0
2017-08-30 14:45:00,80.66,80.67,80.58,80.59,69129.0,71.3948,71.4037,71.324,71.3329,69129.0
2017-08-30 14:50:00,80.59,80.65,80.58,80.65,29657.0,71.3329,71.386,71.324,71.386,29657.0
2017-08-30 14:55:00,80.66,80.68,80.61,80.63,29256.0,71.3948,71.4125,71.3506,71.3683,29256.0
2017-08-30 15:00:00,80.64,80.71,80.57,80.58,29076.0,71.3771,71.4391,71.3152,71.324,29076.0
2017-08-30 15:05:00,80.59,80.62,80.48,80.52,23225.0,71.3329,71.3594,71.2355,71.2709,23225.0
2017-08-30 15:10:00,80.51,80.54,80.5,80.53,25226.0,71.2621,71.2886,71.2532,71.2798,25226.0
2017-08-30 15:15:00,80.51,80.55,80.5,80.53,24103.0,71.2621,71.2975,71.2532,71.2798,24103.0
2017-08-30 15:20:00,80.53,80.59,80.52,80.58,28362.0,71.2798,71.3329,71.2709,71.324,28362.0
2017-08-30 15:25:00,80.57,80.58,80.51,80.54,38131.0,71.3152,71.324,71.2621,71.2886,38131.0
2017-08-30 15:30:00,80.53,80.71,80.52,80.68,70241.0,71.2798,71.4391,71.2709,71.4125,70241.0
2017-08-30 15:35:00,80.68,80.7,80.62,80.65,137467.0,71.4125,71.4302,71.3594,71.386,137467.0
2017-08-30 15:40:00,80.65,80.65,80.5,80.56,84591.0,71.386,71.386,71.2532,71.3063,84591.0
2017-08-30 15:45:00,80.56,80.61,80.54,80.57,125217.0,71.3063,71.3506,71.2886,71.3152,125217.0
2017-08-30 15:50:00,80.56,80.57,80.49,80.52,99411.0,71.3063,71.3152,71.2444,71.2709,99411.0
2017-08-30 15:55:00,80.52,80.54,80.47,80.48,205442.0,71.2709,71.2886,71.2267,71.2355,205442.0
2017-08-31 09:30:00,80.77,80.8,80.34,80.34,51802.0,71.4922,71.5188,71.1116,71.1116,51802.0
2017-08-31 09:35:00,80.37,80.82,80.34,80.8,39105.0,71.1382,71.5365,71.1116,71.5188,39105.0
2017-08-31 09:40:00,80.83,80.86,80.7,80.71,15729.0,71.5453,71.5719,71.4302,71.4391,15729.0
2017-08-31 09:45:00,80.69,80.84,80.67,80.8,36606.0,71.4214,71.5542,71.4037,71.5188,36606.0
2017-08-31 09:50:00,80.82,80.96,80.82,80.88,23254.0,71.5365,71.6604,71.5365,71.5896,23254.0
2017-08-31 09:55:00,80.88,80.98,80.88,80.95,19508.0,71.5896,71.6781,71.5896,71.6515,19508.0
2017-08-31 10:00:00,80.96,80.98,80.88,80.98,22599.0,71.6604,71.6781,71.5896,71.6781,22599.0
2017-08-31 10:05:00,80.98,81.19,80.97,81.17,42847.0,71.6781,71.864,71.6692,71.8463,42847.0
2017-08-31 10:10:00,81.16,81.35,81.14,81.32,29733.0,71.8374,72.0056,71.8197,71.979,29733.0
2017-08-31 10:15:00,81.3,81.35,81.12,81.24,52707.0,71.9613,72.0056,71.802,71.9082,52707.0
2017-08-31 10:20:00,81.23,81.28,81.15,81.18,36011.0,71.8994,71.9436,71.8286,71.8551,36011.0
2017-08-31 10:25:00,81.18,81.28,81.17,81.25,19763.0,71.8551,71.9436,71.8463,71.9171,19763.0
2017-08-31 10:30:00,81.24,81.25,81.16,81.22,27707.0,71.9082,71.9171,71.8374,71.8905,27707.0
2017-08-31 10:35:00,81.22,81.22,80.96,80.97,34850.0,71.8905,71.8905,71.6604,71.6692,34850.0
2017-08-31 10:40:00,80.98,80.99,80.8,80.87,35597.0,71.6781,71.6869,71.5188,71.5807,35597.0
2017-08-31 10:45:00,80.86,80.89,80.81,80.89,26633.0,71.5719,71.5984,71.5276,71.5984,26633.0
2017-08-31 10:50:00,80.89,80.89,80.75,80.87,31866.0,71.5984,71.5984,71.4745,71.5807,31866.0
2017-08-31 10:55:00,80.89,80.91,80.82,80.82,21471.0,71.5984,71.6161,71.5365,71.5365,21471.0
2017-08-31 11:00:00,80.82,80.86,80.78,80.82,25653.0,71.5365,71.5719,71.5011,71.5365,25653.0
2017-08-31 11:05:00,80.84,80.87,80.73,80.75,36773.0,71.5542,71.5807,71.4568,71.4745,36773.0
2017-08-31 11:10:00,80.75,80.76,80.65,80.67,25974.0,71.4745,71.4834,71.386,71.4037,25974.0
2017-08-31 11:15:00,80.67,80.71,80.66,80.68,40918.0,71.4037,71.4391,71.3948,71.4125,40918.0
2017-08-31 11:20:00,80.69,80.83,80.68,80.83,33222.0,71.4214,71.5453,71.4125,71.5453,33222.0
2017-08-31 11:25:00,80.84,80.99,80.83,80.94,25268.0,71.5542,71.6869,71.5453,71.6427,25268.0
2017-08-31 11:30:00,80.94,80.94,80.69,80.72,24066.0,71.6427,71.6427,71.4214,71.4479,24066.0
2017-08-31 11:35:00,80.72,80.84,80.72,80.84,14767.0,71.4479,71.5542,71.4479,71.5542,14767.0
2017-08-31 11:40:00,80.82,80.86,80.79,80.83,18668.0,71.5365,71.5719,71.5099,71.5453,18668.0
2017-08-31 11:45:00,80.82,80.86,80.8,80.83,17279.0,71.5365,71.5719,71.5188,71.5453,17279.0
2017-08-31 11:50:00,80.83,80.92,80.83,80.9,16324.0,71.5453,71.625,71.5453,71.6073,16324.0
2017-08-31 11:55:00,80.89,80.95,80.88,80.93,16385.0,71.5984,71.6515,71.5896,71.6338,16385.0
2017-08-31 12:00:00,80.93,80.96,80.91,80.96,23918.0,71.6338,71.6604,71.6161,71.6604,23918.0
2017-08-31 12:05:00,80.98,81.21,80.98,81.1,76471.0,71.6781,71.8817,71.6781,71.7843,76471.0
2017-08-31 12:10:00,81.09,81.11,81.03,81.11,12196.0,71.7754,71.7932,71.7223,71.7932,12196.0
2017-08-31 12:15:00,81.11,81.17,81.08,81.11,22675.0,71.7932,71.8463,71.7666,71.7932,22675.0
2017-08-31 12:20:00,81.11,81.13,81.08,81.11,31697.0,71.7932,71.8109,71.7666,71.7932,31697.0
2017-08-31 12:25:00,81.11,81.21,81.11,81.21,11374.0,71.7932,71.8817,71.7932,71.8817,11374.0
2017-08-31 12:30:00,81.21,81.22,81.14,81.15,22391.0,71.8817,71.8905,71.8197,71.8286,22391.0
2017-08-31 12:35:00,81.15,81.18,81.14,81.18,12577.0,71.8286,71.8551,71.8197,71.8551,12577.0
2017-08-31 12:40:00,81.18,81.18,81.06,81.07,22256.0,71.8551,71.8551,71.7489,71.7577,22256.0
2017-08-31 12:45:00,81.07,81.07,81.01,81.05,18086.0,71.7577,71.7577,71.7046,71.74,18086.0
2017-08-31 12:50:00,81.05,81.09,81.05,81.07,14685.0,71.74,71.7754,71.74,71.7577,14685.0
2017-08-31 12:55:00,81.07,81.12,81.06,81.1,13666.0,71.7577,71.802,71.7489,71.7843,13666.0
2017-08-31 13:00:00,81.09,81.11,81.04,81.05,10271.0,71.7754,71.7932,71.7312,71.74,10271.0
2017-08-31 13:05:00,81.05,81.1,81.03,81.1,8522.0,71.74,71.7843,71.7223,71.7843,8522.0
2017-08-31 13:10:00,81.11,81.11,81.04,81.04,18608.0,71.7932,71.7932,71.7312,71.7312,18608.0
2017-08-31 13:15:00,81.04,81.07,81.03,81.05,19491.0,71.7312,71.7577,71.7223,71.74,19491.0
2017-08-31 13:20:00,81.05,81.06,80.94,80.96,60660.0,71.74,71.7489,71.6427,71.6604,60660.0
2017-08-31 13:25:00,80.95,81.06,80.94,81.04,32319.0,71.6515,71.7489,71.6427,71.7312,32319.0
2017-08-31 13:30:00,81.06,81.06,81.02,81.04,13198.0,71.7489,71.7489,71.7135,71.7312,13198.0
2017-08-31 13:35:00,81.04,81.05,80.97,80.98,25721.0,71.7312,71.74,71.6692,71.6781,25721.0
2017-08-31 13:40:00,80.98,81.0,80.96,80.99,21621.0,71.6781,71.6958,71.6604,71.6869,21621.0
2017-08-31 13:45:00,80.98,80.99,80.9,80.9,23115.0,71.6781,71.6869,71.6073,71.6073,23115.0
2017-08-31 13:50:00,80.9,80.94,80.89,80.93,11533.0,71.6073,71.6427,71.5984,71.6338,11533.0
2017-08-31 13:55:00,80.92,80.97,80.91,80.97,11009.0,71.625,71.6692,71.6161,71.6692,11009.0
2017-08-31 14:00:00,80.97,80.99,80.95,80.95,60217.0,71.6692,71.6869,71.6515,71.6515,60217.0
2017-08-31 14:05:00,80.95,80.95,80.88,80.88,16335.0,71.6515,71.6515,71.5896,71.5896,16335.0
2017-08-31 14:10:00,80.88,80.94,80.88,80.91,14626.0,71.5896,71.6427,71.5896,71.6161,14626.0
2017-08-31 14:15:00,80.92,80.99,80.92,80.97,28266.0,71.625,71.6869,71.625,71.6692,28266.0
2017-08-31 14:20:00,80.97,80.97,80.91,80.94,17132.0,71.6692,71.6692,71.6161,71.6427,17132.0
2017-08-31 14:25:00,80.93,80.95,80.91,80.93,12190.0,71.6338,71.6515,71.6161,71.6338,12190.0
2017-08-31 14:30:00,80.92,80.99,80.92,80.99,30321.0,71.625,71.6869,71.625,71.6869,30321.0
2017-08-31 14:35:00,80.98,80.98,80.92,80.95,15861.0,71.6781,71.6781,71.625,71.6515,15861.0
2017-08-31 14:40:00,80.95,80.98,80.94,80.96,28411.0,71.6515,71.6781,71.6427,71.6604,28411.0
2017-08-31 14:45:00,80.96,81.0,80.95,81.0,28546.0,71.6604,71.6958,71.6515,71.6958,28546.0
2017-08-31 14:50:00,81.0,81.11,80.99,81.1,84165.0,71.6958,71.7932,71.6869,71.7843,84165.0
2017-08-31 14:55:00,81.09,81.1,81.04,81.05,41140.0,71.7754,71.7843,71.7312,71.74,41140.0
2017-08-31 15:00:00,81.05,81.1,81.01,81.1,34273.0,71.74,71.7843,71.7046,71.7843,34273.0
2017-08-31 15:05:00,81.1,81.14,81.09,81.09,34716.0,71.7843,71.8197,71.7754,71.7754,34716.0
2017-08-31 15:10:00,81.08,81.2,81.08,81.2,54866.0,71.7666,71.8728,71.7666,71.8728,54866.0
2017-08-31 15:15:00,81.19,81.26,81.19,81.25,29750.0,71.864,71.9259,71.864,71.9171,29750.0
2017-08-31 15:20:00,81.25,81.31,81.24,81.31,36035.0,71.9171,71.9702,71.9082,71.9702,36035.0
2017-08-31 15:25:00,81.31,81.34,81.3,81.32,29324.0,71.9702,71.9967,71.9613,71.979,29324.0
2017-08-31 15:30:00,81.32,81.34,81.27,81.31,43384.0,71.979,71.9967,71.9348,71.9702,43384.0
2017-08-31 15:35:00,81.31,81.32,81.22,81.3,52216.0,71.9702,71.979,71.8905,71.9613,52216.0
2017-08-31 15:40:00,81.3,81.34,81.26,81.31,103696.0,71.9613,71.9967,71.9259,71.9702,103696.0
2017-08-31 15:45:00,81.31,81.33,81.22,81.25,78953.0,71.9702,71.9879,71.8905,71.9171,78953.0
2017-08-31 15:50:00,81.24,81.25,81.13,81.22,82737.0,71.9082,71.9171,71.8109,71.8905,82737.0
2017-08-31 15:55:00,81.22,81.35,81.21,81.25,353693.0,71.8905,72.0056,71.8817,71.9171,353693.0
2017-09-01 09:30:00,81.54,81.71,81.44,81.6,51566.0,72.1738,72.3242,72.0852,72.2269,51566.0
2017-09-01 09:35:00,81.56,81.62,81.41,81.51,17823.0,72.1915,72.2446,72.0587,72.1472,17823.0
2017-09-01 09:40:00,81.47,81.49,81.03,81.03,68299.0,72.1118,72.1295,71.7223,71.7223,68299.0
2017-09-01 09:45:00,81.02,81.16,80.85,81.11,33777.0,71.7135,71.8374,71.563,71.7932,33777.0
2017-09-01 09:50:00,81.11,81.12,80.88,80.88,47313.0,71.7932,71.802,71.5896,71.5896,47313.0
2017-09-01 09:55:00,80.92,81.03,80.88,81.01,39951.0,71.625,71.7223,71.5896,71.7046,39951.0
2017-09-01 10:00:00,81.04,81.11,80.96,80.97,24163.0,71.7312,71.7932,71.6604,71.6692,24163.0
2017-09-01 10:05:00,80.98,81.0,80.84,80.84,44721.0,71.6781,71.6958,71.5542,71.5542,44721.0
2017-09-01 10:10:00,80.83,80.84,80.49,80.59,93833.0,71.5453,71.5542,71.2444,71.3329,93833.0
2017-09-01 10:15:00,80.62,80.71,80.56,80.7,18206.0,71.3594,71.4391,71.3063,71.4302,18206.0
2017-09-01 10:20:00,80.7,80.9,80.7,80.9,26916.0,71.4302,71.6073,71.4302,71.6073,26916.0
2017-09-01 10:25:00,80.89,80.97,80.66,80.69,34387.0,71.5984,71.6692,71.3948,71.4214,34387.0
2017-09-01 10:30:00,80.67,80.71,80.58,80.63,36551.0,71.4037,71.4391,71.324,71.3683,36551.0
2017-09-01 10:35:00,80.66,80.71,80.62,80.66,22279.0,71.3948,71.4391,71.3594,71.3948,22279.0
2017-09-01 10:40:00,80.67,80.74,80.58,80.58,49031.0,71.4037,71.4657,71.324,71.324,49031.0
2017-09-01 10:45:00,80.58,80.82,80.58,80.81,25499.0,71.324,71.5365,71.324,71.5276,25499.0
2017-09-01 10:50:00,80.81,80.93,80.81,80.92,12640.0,71.5276,71.6338,71.5276,71.625,12640.0
2017-09-01 10:55:00,80.9,81.09,80.89,81.09,34086.0,71.6073,71.7754,71.5984,71.7754,34086.0
2017-09-01 11:00:00,81.07,81.12,80.89,80.9,38103.0,71.7577,71.802,71.5984,71.6073,38103.0
2017-09-01 11:05:00,80.89,81.03,80.82,81.03,9198.0,71.5984,71.7223,71.5365,71.7223,9198.0
2017-09-01 11:10:00,81.03,81.07,80.96,81.07,9898.0,71.7223,71.7577,71.6604,71.7577,9898.0
2017-09-01 11:15:00,81.06,81.11,81.0,81.09,27283.0,71.7489,71.7932,71.6958,71.7754,27283.0
2017-09-01 11:20:00,81.09,81.24,81.08,81.21,17009.0,71.7754,71.9082,71.7666,71.8817,17009.0
2017-09-01 11:25:00,81.2,81.27,81.14,81.27,30378.0,71.8728,71.9348,71.8197,71.9348,30378.0
2017-09-01 11:30:00,81.27,81.3,81.22,81.29,16121.0,71.9348,71.9613,71.8905,71.9525,16121.0
2017-09-01 11:35:00,81.29,81.29,81.13,81.14,16389.0,71.9525,71.9525,71.8109,71.8197,16389.0
2017-09-01 11:40:00,81.13,81.25,81.1,81.23,18832.0,71.8109,71.9171,71.7843,71.8994,18832.0
2017-09-01 11:45:00,81.23,81.23,81.16,81.2,8901.0,71.8994,71.8994,71.8374,71.8728,8901.0
2017-09-01 11:50:00,81.2,81.24,81.14,81.17,13235.0,71.8728,71.9082,71.8197,71.8463,13235.0
2017-09-01 11:55:00,81.18,81.2,81.15,81.2,7797.0,71.8551,71.8728,71.8286,71.8728,7797.0
2017-09-01 12:00:00,81.2,81.22,81.18,81.2,8375.0,71.8728,71.8905,71.8551,71.8728,8375.0
2017-09-01 12:05:00,81.19,81.3,81.17,81.27,30320.0,71.864,71.9613,71.8463,71.9348,30320.0
2017-09-01 12:10:00,81.29,81.38,81.29,81.36,10655.0,71.9525,72.0321,71.9525,72.0144,10655.0
2017-09-01 12:15:00,81.36,81.36,81.24,81.25,13441.0,72.0144,72.0144,71.9082,71.9171,13441.0
2017-09-01 12:20:00,81.25,81.32,81.24,81.32,5354.0,71.9171,71.979,71.9082,71.979,5354.0
2017-09-01 12:25:00,81.32,81.36,81.3,81.33,11325.0,71.979,72.0144,71.9613,71.9879,11325.0
2017-09-01 12:30:00,81.32,81.32,81.26,81.27,5596.0,71.979,71.979,71.9259,71.9348,5596.0
2017-09-01 12:35:00,81.25,81.26,81.21,81.23,3859.0,71.9171,71.9259,71.8817,71.8994,3859.0
2017-09-01 12:40:00,81.22,81.24,81.15,81.15,8204.0,71.8905,71.9082,71.8286,71.8286,8204.0
2017-09-01 12:45:00,81.18,81.21,81.16,81.2,5810.0,71.8551,71.8817,71.8374,71.8728,5810.0
2017-09-01 12:50:00,81.21,81.23,81.18,81.2,6441.0,71.8817,71.8994,71.8551,71.8728,6441.0
2017-09-01 12:55:00,81.21,81.24,81.18,81.22,3847.0,71.8817,71.9082,71.8551,71.8905,3847.0
2017-09-01 13:00:00,81.24,81.27,81.22,81.22,6056.0,71.9082,71.9348,71.8905,71.8905,6056.0
2017-09-01 13:05:00,81.24,81.25,81.19,81.19,2050.0,71.9082,71.9171,71.864,71.864,2050.0
2017-09-01 13:10:00,81.2,81.25,81.2,81.23,4800.0,71.8728,71.9171,71.8728,71.8994,4800.0
2017-09-01 13:15:00,81.22,81.25,81.18,81.2,4838.0,71.8905,71.9171,71.8551,71.8728,4838.0
2017-09-01 13:20:00,81.19,81.19,81.13,81.16,8026.0,71.864,71.864,71.8109,71.8374,8026.0
2017-09-01 13:25:00,81.15,81.17,81.12,81.15,6568.0,71.8286,71.8463,71.802,71.8286,6568.0
2017-09-01 13:30:00,81.15,81.17,81.13,81.13,9865.0,71.8286,71.8463,71.8109,71.8109,9865.0
2017-09-01 13:35:00,81.12,81.15,81.12,81.15,2756.0,71.802,71.8286,71.802,71.8286,2756.0
2017-09-01 13:40:00,81.16,81.16,81.13,81.13,4811.0,71.8374,71.8374,71.8109,71.8109,4811.0
2017-09-01 13:45:00,81.13,81.15,81.12,81.12,3697.0,71.8109,71.8286,71.802,71.802,3697.0
2017-09-01 13:50:00,81.12,81.17,81.12,81.15,7639.0,71.802,71.8463,71.802,71.8286,7639.0
2017-09-01 13:55:00,81.14,81.18,81.14,81.18,6141.0,71.8197,71.8551,71.8197,71.8551,6141.0
2017-09-01 14:00:00,81.17,81.2,81.16,81.19,5059.0,71.8463,71.8728,71.8374,71.864,5059.0
2017-09-01 14:05:00,81.19,81.19,81.1,81.12,28608.0,71.864,71.864,71.7843,71.802,28608.0
2017-09-01 14:10:00,81.11,81.12,80.83,80.83,53532.0,71.7932,71.802,71.5453,71.5453,53532.0
2017-09-01 14:15:00,80.82,80.83,80.53,80.54,87896.0,71.5365,71.5453,71.2798,71.2886,87896.0
2017-09-01 14:20:00,80.54,80.58,80.43,80.43,74879.0,71.2886,71.324,71.1913,71.1913,74879.0
2017-09-01 14:25:00,80.44,80.5,80.4,80.45,66595.0,71.2001,71.2532,71.1647,71.209,66595.0
2017-09-01 14:30:00,80.45,80.48,80.18,80.2,115084.0,71.209,71.2355,70.97,70.9877,115084.0
2017-09-01 14:35:00,80.2,80.35,79.93,80.04,202675.0,70.9877,71.1205,70.7487,70.8461,202675.0
2017-09-01 14:40:00,80.03,80.31,80.02,80.23,64329.0,70.8372,71.085,70.8284,71.0142,64329.0
2017-09-01 14:45:00,80.23,80.25,79.53,79.64,284309.0,71.0142,71.0319,70.3946,70.492,284309.0
2017-09-01 14:50:00,79.63,80.1,79.43,79.59,300094.0,70.4832,70.8992,70.3061,70.4477,300094.0
2017-09-01 14:55:00,79.59,80.01,79.55,79.84,114196.0,70.4477,70.8195,70.4123,70.669,114196.0
2017-09-01 15:00:00,79.82,79.98,79.81,79.92,69480.0,70.6513,70.793,70.6425,70.7398,69480.0
2017-09-01 15:05:00,79.91,79.97,79.83,79.9,100694.0,70.731,70.7841,70.6602,70.7221,100694.0
2017-09-01 15:10:00,79.9,80.04,79.9,80.03,68596.0,70.7221,70.8461,70.7221,70.8372,68596.0
2017-09-01 15:15:00,80.02,80.11,79.94,79.95,66519.0,70.8284,70.908,70.7575,70.7664,66519.0
2017-09-01 15:20:00,79.95,80.03,79.92,79.92,45383.0,70.7664,70.8372,70.7398,70.7398,45383.0
2017-09-01 15:25:00,79.92,79.92,79.82,79.85,38980.0,70.7398,70.7398,70.6513,70.6779,38980.0
2017-09-01 15:30:00,79.84,79.97,79.84,79.97,53725.0,70.669,70.7841,70.669,70.7841,53725.0
2017-09-01 15:35:00,79.97,80.03,79.94,79.97,56192.0,70.7841,70.8372,70.7575,70.7841,56192.0
2017-09-01 15:40:00,79.96,79.96,79.88,79.9,91671.0,70.7752,70.7752,70.7044,70.7221,91671.0
2017-09-01 15:45:00,79.91,79.96,79.8,79.87,153222.0,70.731,70.7752,70.6336,70.6956,153222.0
2017-09-01 15:50:00,79.89,80.05,79.88,80.01,181341.0,70.7133,70.8549,70.7044,70.8195,181341.0
2017-09-01 15:55:00,80.01,80.15,80.0,80.08,368028.0,70.8195,70.9434,70.8107,70.8815,368028.0
2017-09-05 09:30:00,79.47,79.61,79.27,79.34,66015.0,70.3415,70.4655,70.1645,70.2265,66015.0
2017-09-05 09:35:00,79.34,79.42,79.13,79.21,39187.0,70.2265,70.2973,70.0406,70.1114,39187.0
2017-09-05 09:40:00,79.14,79.48,79.13,79.46,38599.0,70.0494,70.3504,70.0406,70.3327,38599.0
2017-09-05 09:45:00,79.48,79.82,79.48,79.81,37131.0,70.3504,70.6513,70.3504,70.6425,37131.0
2017-09-05 09:50:00,79.8,79.81,79.69,79.7,14355.0,70.6336,70.6425,70.5363,70.5451,14355.0
2017-09-05 09:55:00,79.69,79.97,79.67,79.86,16638.0,70.5363,70.7841,70.5186,70.6867,16638.0
2017-09-05 10:00:00,79.86,79.87,79.55,79.61,45981.0,70.6867,70.6956,70.4123,70.4655,45981.0
2017-09-05 10:05:00,79.57,79.82,79.52,79.8,22053.0,70.43,70.6513,70.3858,70.6336,22053.0
2017-09-05 10:10:00,79.8,79.88,79.71,79.84,14432.0,70.6336,70.7044,70.554,70.669,14432.0
2017-09-05 10:15:00,79.85,79.88,79.69,79.69,15883.0,70.6779,70.7044,70.5363,70.5363,15883.0
2017-09-05 10:20:00,79.69,79.77,79.68,79.68,11235.0,70.5363,70.6071,70.5274,70.5274,11235.0
2017-09-05 10:25:00,79.68,79.69,79.6,79.63,12059.0,70.5274,70.5363,70.4566,70.4832,12059.0
2017-09-05 10:30:00,79.63,79.63,79.52,79.57,11848.0,70.4832,70.4832,70.3858,70.43,11848.0
2017-09-05 10:35:00,79.56,79.69,79.56,79.64,11719.0,70.4212,70.5363,70.4212,70.492,11719.0
2017-09-05 10:40:00,79.64,79.64,79.5,79.54,22076.0,70.492,70.492,70.3681,70.4035,22076.0
2017-09-05 10:45:00,79.52,79.54,79.42,79.52,12292.0,70.3858,70.4035,70.2973,70.3858,12292.0
2017-09-05 10:50:00,79.52,79.61,79.48,79.54,14231.0,70.3858,70.4655,70.3504,70.4035,14231.0
2017-09-05 10:55:00,79.55,79.64,79.52,79.62,22337.0,70.4123,70.492,70.3858,70.4743,22337.0
2017-09-05 11:00:00,79.61,79.61,79.47,79.55,9861.0,70.4655,70.4655,70.3415,70.4123,9861.0
2017-09-05 11:05:00,79.55,79.55,79.43,79.49,13648.0,70.4123,70.4123,70.3061,70.3592,13648.0
2017-09-05 11:10:00,79.49,79.54,79.49,79.52,8492.0,70.3592,70.4035,70.3592,70.3858,8492.0
2017-09-05 11:15:00,79.52,79.54,79.46,79.46,10663.0,70.3858,70.4035,70.3327,70.3327,10663.0
2017-09-05 11:20:00,79.47,79.53,79.4,79.52,14587.0,70.3415,70.3946,70.2796,70.3858,14587.0
2017-09-05 11:25:00,79.53,79.55,79.43,79.5,15494.0,70.3946,70.4123,70.3061,70.3681,15494.0
2017-09-05 11:30:00,79.49,79.54,79.41,79.53,23811.0,70.3592,70.4035,70.2884,70.3946,23811.0
2017-09-05 11:35:00,79.55,79.6,79.53,79.59,18757.0,70.4123,70.4566,70.3946,70.4477,18757.0
2017-09-05 11:40:00,79.6,79.6,79.46,79.47,11510.0,70.4566,70.4566,70.3327,70.3415,11510.0
2017-09-05 11:45:00,79.48,79.54,79.48,79.52,8251.0,70.3504,70.4035,70.3504,70.3858,8251.0
2017-09-05 11:50:00,79.52,79.53,79.44,79.44,12863.0,70.3858,70.3946,70.315,70.315,12863.0
2017-09-05 11:55:00,79.44,79.47,79.41,79.46,11895.0,70.315,70.3415,70.2884,70.3327,11895.0
2017-09-05 12:00:00,79.47,79.48,79.27,79.28,21131.0,70.3415,70.3504,70.1645,70.1734,21131.0
2017-09-05 12:05:00,79.3,79.32,79.24,79.25,11753.0,70.1911,70.2088,70.138,70.1468,11753.0
2017-09-05 12:10:00,79.25,79.27,79.14,79.17,32882.0,70.1468,70.1645,70.0494,70.076,32882.0
2017-09-05 12:15:00,79.18,79.32,79.18,79.3,21098.0,70.0848,70.2088,70.0848,70.1911,21098.0
2017-09-05 12:20:00,79.3,79.41,79.28,79.4,8868.0,70.1911,70.2884,70.1734,70.2796,8868.0
2017-09-05 12:25:00,79.39,79.49,79.38,79.44,20573.0,70.2707,70.3592,70.2619,70.315,20573.0
2017-09-05 12:30:00,79.42,79.47,79.35,79.38,22040.0,70.2973,70.3415,70.2353,70.2619,22040.0
2017-09-05 12:35:00,79.39,79.51,79.38,79.47,20156.0,70.2707,70.3769,70.2619,70.3415,20156.0
2017-09-05 12:40:00,79.46,79.55,79.43,79.55,10229.0,70.3327,70.4123,70.3061,70.4123,10229.0
2017-09-05 12:45:00,79.55,79.56,79.43,79.43,21353.0,70.4123,70.4212,70.3061,70.3061,21353.0
2017-09-05 12:50:00,79.45,79.66,79.44,79.64,27427.0,70.3238,70.5097,70.315,70.492,27427.0
2017-09-05 12:55:00,79.65,79.75,79.59,79.61,41930.0,70.5009,70.5894,70.4477,70.4655,41930.0
2017-09-05 13:00:00,79.6,79.6,79.43,79.45,26864.0,70.4566,70.4566,70.3061,70.3238,26864.0
2017-09-05 13:05:00,79.45,79.57,79.45,79.48,14701.0,70.3238,70.43,70.3238,70.3504,14701.0
2017-09-05 13:10:00,79.48,79.54,79.45,79.51,14247.0,70.3504,70.4035,70.3238,70.3769,14247.0
2017-09-05 13:15:00,79.5,79.65,79.49,79.65,15464.0,70.3681,70.5009,70.3592,70.5009,15464.0
2017-09-05 13:20:00,79.66,79.73,79.64,79.66,23599.0,70.5097,70.5717,70.492,70.5097,23599.0
2017-09-05 13:25:00,79.67,79.67,79.6,79.63,13891.0,70.5186,70.5186,70.4566,70.4832,13891.0
2017-09-05 13:30:00,79.64,79.64,79.41,79.41,25028.0,70.492,70.492,70.2884,70.2884,25028.0
2017-09-05 13:35:00,79.42,79.56,79.42,79.54,25005.0,70.2973,70.4212,70.2973,70.4035,25005.0
2017-09-05 13:40:00,79.55,79.58,79.51,79.51,14687.0,70.4123,70.4389,70.3769,70.3769,14687.0
2017-09-05 13:45:00,79.51,79.52,79.42,79.46,21571.0,70.3769,70.3858,70.2973,70.3327,21571.0
2017-09-05 13:50:00,79.46,79.54,79.43,79.53,26057.0,70.3327,70.4035,70.3061,70.3946,26057.0
2017-09-05 13:55:00,79.53,79.58,79.52,79.56,26445.0,70.3946,70.4389,70.3858,70.4212,26445.0
2017-09-05 14:00:00,79.58,79.76,79.57,79.71,36918.0,70.4389,70.5982,70.43,70.554,36918.0
2017-09-05 14:05:00,79.72,79.88,79.59,79.83,46093.0,70.5628,70.7044,70.4477,70.6602,46093.0
2017-09-05 14:10:00,79.83,79.87,79.73,79.81,56183.0,70.6602,70.6956,70.5717,70.6425,56183.0
2017-09-05 14:15:00,79.8,79.86,79.71,79.86,29592.0,70.6336,70.6867,70.554,70.6867,29592.0
2017-09-05 14:20:00,79.89,79.99,79.84,79.94,37150.0,70.7133,70.8018,70.669,70.7575,37150.0
2017-09-05 14:25:00,79.94,80.05,79.9,79.99,39958.0,70.7575,70.8549,70.7221,70.8018,39958.0
2017-09-05 14:30:00,79.99,79.99,79.79,79.81,20036.0,70.8018,70.8018,70.6248,70.6425,20036.0
2017-09-05 14:35:00,79.81,79.89,79.8,79.84,17509.0,70.6425,70.7133,70.6336,70.669,17509.0
2017-09-05 14:40:00,79.82,79.83,79.76,79.79,24318.0,70.6513,70.6602,70.5982,70.6248,24318.0
2017-09-05 14:45:00,79.8,79.84,79.69,79.7,23507.0,70.6336,70.669,70.5363,70.5451,23507.0
2017-09-05 14:50:00,79.7,79.74,79.68,79.73,22148.0,70.5451,70.5805,70.5274,70.5717,22148.0
2017-09-05 14:55:00,79.73,79.77,79.62,79.77,74690.0,70.5717,70.6071,70.4743,70.6071,74690.0
2017-09-05 15:00:00,79.76,79.87,79.76,79.8,18692.0,70.5982,70.6956,70.5982,70.6336,18692.0
2017-09-05 15:05:00,79.8,79.8,79.68,79.7,22017.0,70.6336,70.6336,70.5274,70.5451,22017.0
2017-09-05 15:10:00,79.7,79.82,79.63,79.8,28049.0,70.5451,70.6513,70.4832,70.6336,28049.0
2017-09-05 15:15:00,79.8,79.84,79.77,79.78,18884.0,70.6336,70.669,70.6071,70.6159,18884.0
2017-09-05 15:20:00,79.78,79.81,79.73,79.8,24073.0,70.6159,70.6425,70.5717,70.6336,24073.0
2017-09-05 15:25:00,79.8,79.97,79.8,79.96,29454.0,70.6336,70.7841,70.6336,70.7752,29454.0
2017-09-05 15:30:00,79.96,80.04,79.92,79.96,57822.0,70.7752,70.8461,70.7398,70.7752,57822.0
2017-09-05 15:35:00,79.96,79.96,79.28,79.28,207941.0,70.7752,70.7752,70.1734,70.1734,207941.0
2017-09-05 15:40:00,79.28,79.66,79.05,79.43,484933.0,70.1734,70.5097,69.9698,70.3061,484933.0
2017-09-05 15:45:00,79.46,79.81,79.44,79.78,185328.0,70.3327,70.6425,70.315,70.6159,185328.0
2017-09-05 15:50:00,79.78,79.95,79.69,79.95,165631.0,70.6159,70.7664,70.5363,70.7664,165631.0
2017-09-05 15:55:00,79.95,79.96,79.79,79.82,252598.0,70.7664,70.7752,70.6248,70.6513,252598.0
2017-09-06 09:30:00,80.21,80.25,79.86,80.09,56147.0,70.9965,71.0319,70.6867,70.8903,56147.0
2017-09-06 09:35:00,80.1,80.16,80.0,80.16,21088.0,70.8992,70.9523,70.8107,70.9523,21088.0
2017-09-06 09:40:00,80.12,80.3,80.11,80.27,25477.0,70.9169,71.0762,70.908,71.0496,25477.0
2017-09-06 09:45:00,80.29,80.49,80.27,80.29,29535.0,71.0673,71.2444,71.0496,71.0673,29535.0
2017-09-06 09:50:00,80.29,80.36,80.19,80.23,14838.0,71.0673,71.1293,70.9788,71.0142,14838.0
2017-09-06 09:55:00,80.22,80.24,80.1,80.1,9120.0,71.0054,71.0231,70.8992,70.8992,9120.0
2017-09-06 10:00:00,80.13,80.3,80.1,80.26,77910.0,70.9257,71.0762,70.8992,71.0408,77910.0
2017-09-06 10:05:00,80.25,80.52,80.24,80.44,58362.0,71.0319,71.2709,71.0231,71.2001,58362.0
2017-09-06 10:10:00,80.44,80.46,80.27,80.3,30716.0,71.2001,71.2178,71.0496,71.0762,30716.0
2017-09-06 10:15:00,80.28,80.42,80.25,80.3,25371.0,71.0585,71.1824,71.0319,71.0762,25371.0
2017-09-06 10:20:00,80.3,80.33,80.27,80.29,44616.0,71.0762,71.1027,71.0496,71.0673,44616.0
2017-09-06 10:25:00,80.29,80.39,80.23,80.37,21245.0,71.0673,71.1559,71.0142,71.1382,21245.0
2017-09-06 10:30:00,80.37,80.39,80.29,80.31,23422.0,71.1382,71.1559,71.0673,71.085,23422.0
2017-09-06 10:35:00,80.31,80.31,80.24,80.25,16328.0,71.085,71.085,71.0231,71.0319,16328.0
2017-09-06 10:40:00,80.24,80.26,80.12,80.17,18741.0,71.0231,71.0408,70.9169,70.9611,18741.0
2017-09-06 10:45:00,80.17,80.27,80.06,80.27,21414.0,70.9611,71.0496,70.8638,71.0496,21414.0
2017-09-06 10:50:00,80.27,80.28,80.16,80.19,12606.0,71.0496,71.0585,70.9523,70.9788,12606.0
2017-09-06 10:55:00,80.17,80.25,80.17,80.25,12820.0,70.9611,71.0319,70.9611,71.0319,12820.0
2017-09-06 11:00:00,80.22,80.3,80.21,80.28,13264.0,71.0054,71.0762,70.9965,71.0585,13264.0
2017-09-06 11:05:00,80.28,80.32,80.26,80.29,19861.0,71.0585,71.0939,71.0408,71.0673,19861.0
2017-09-06 11:10:00,80.28,80.28,80.18,80.23,16743.0,71.0585,71.0585,70.97,71.0142,16743.0
2017-09-06 11:15:00,80.22,80.32,80.17,80.31,23571.0,71.0054,71.0939,70.9611,71.085,23571.0
2017-09-06 11:20:00,80.3,80.37,80.29,80.3,23351.0,71.0762,71.1382,71.0673,71.0762,23351.0
2017-09-06 11:25:00,80.3,80.3,80.19,80.24,15003.0,71.0762,71.0762,70.9788,71.0231,15003.0
2017-09-06 11:30:00,80.25,80.31,80.2,80.31,12734.0,71.0319,71.085,70.9877,71.085,12734.0
2017-09-06 11:35:00,80.31,80.32,80.27,80.28,8435.0,71.085,71.0939,71.0496,71.0585,8435.0
2017-09-06 11:40:00,80.28,80.29,80.25,80.27,7146.0,71.0585,71.0673,71.0319,71.0496,7146.0
2017-09-06 11:45:00,80.29,80.32,80.21,80.21,13459.0,71.0673,71.0939,70.9965,70.9965,13459.0
2017-09-06 11:50:00,80.2,80.22,80.18,80.21,14929.0,70.9877,71.0054,70.97,70.9965,14929.0
2017-09-06 11:55:00,80.22,80.28,80.22,80.28,13975.0,71.0054,71.0585,71.0054,71.0585,13975.0
2017-09-06 12:00:00,80.29,80.31,80.23,80.24,18106.0,71.0673,71.085,71.0142,71.0231,18106.0
2017-09-06 12:05:00,80.25,80.27,80.14,80.15,13060.0,71.0319,71.0496,70.9346,70.9434,13060.0
2017-09-06 12:10:00,80.15,80.19,80.14,80.17,19393.0,70.9434,70.9788,70.9346,70.9611,19393.0
2017-09-06 12:15:00,80.17,80.21,80.15,80.2,12802.0,70.9611,70.9965,70.9434,70.9877,12802.0
2017-09-06 12:20:00,80.21,80.23,80.13,80.14,15810.0,70.9965,71.0142,70.9257,70.9346,15810.0
2017-09-06 12:25:00,80.14,80.17,80.12,80.14,11314.0,70.9346,70.9611,70.9169,70.9346,11314.0
2017-09-06 12:30:00,80.14,80.15,80.12,80.13,9117.0,70.9346,70.9434,70.9169,70.9257,9117.0
2017-09-06 12:35:00,80.14,80.15,80.11,80.15,11860.0,70.9346,70.9434,70.908,70.9434,11860.0
2017-09-06 12:40:00,80.16,80.17,80.15,80.17,8638.0,70.9523,70.9611,70.9434,70.9611,8638.0
2017-09-06 12:45:00,80.16,80.2,80.15,80.19,10186.0,70.9523,70.9877,70.9434,70.9788,10186.0
2017-09-06 12:50:00,80.18,80.21,80.17,80.2,6303.0,70.97,70.9965,70.9611,70.9877,6303.0
2017-09-06 12:55:00,80.19,80.22,80.18,80.22,10550.0,70.9788,71.0054,70.97,71.0054,10550.0
2017-09-06 13:00:00,80.23,80.23,80.2,80.2,6827.0,71.0142,71.0142,70.9877,70.9877,6827.0
2017-09-06 13:05:00,80.21,80.23,80.19,80.2,8035.0,70.9965,71.0142,70.9788,70.9877,8035.0
2017-09-06 13:10:00,80.2,80.23,80.19,80.22,11112.0,70.9877,71.0142,70.9788,71.0054,11112.0
2017-09-06 13:15:00,80.23,80.23,80.16,80.19,17812.0,71.0142,71.0142,70.9523,70.9788,17812.0
2017-09-06 13:20:00,80.21,80.24,80.2,80.24,11344.0,70.9965,71.0231,70.9877,71.0231,11344.0
2017-09-06 13:25:00,80.23,80.23,80.17,80.17,9605.0,71.0142,71.0142,70.9611,70.9611,9605.0
2017-09-06 13:30:00,80.17,80.22,80.17,80.2,9774.0,70.9611,71.0054,70.9611,70.9877,9774.0
2017-09-06 13:35:00,80.19,80.21,80.19,80.21,9614.0,70.9788,70.9965,70.9788,70.9965,9614.0
2017-09-06 13:40:00,80.21,80.27,80.21,80.26,10355.0,70.9965,71.0496,70.9965,71.0408,10355.0
2017-09-06 13:45:00,80.24,80.26,80.23,80.26,7850.0,71.0231,71.0408,71.0142,71.0408,7850.0
2017-09-06 13:50:00,80.26,80.27,80.23,80.27,10520.0,71.0408,71.0496,71.0142,71.0496,10520.0
2017-09-06 13:55:00,80.25,80.35,80.25,80.34,18431.0,71.0319,71.1205,71.0319,71.1116,18431.0
2017-09-06 14:00:00,80.33,80.41,80.33,80.4,15016.0,71.1027,71.1736,71.1027,71.1647,15016.0
2017-09-06 14:05:00,80.4,80.42,80.39,80.42,12549.0,71.1647,71.1824,71.1559,71.1824,12549.0
2017-09-06 14:10:00,80.42,80.47,80.41,80.46,27178.0,71.1824,71.2267,71.1736,71.2178,27178.0
2017-09-06 14:15:00,80.47,80.52,80.46,80.49,22034.0,71.2267,71.2709,71.2178,71.2444,22034.0
2017-09-06 14:20:00,80.5,80.59,80.47,80.53,19249.0,71.2532,71.3329,71.2267,71.2798,19249.0
2017-09-06 14:25:00,80.52,80.58,80.49,80.57,15777.0,71.2709,71.324,71.2444,71.3152,15777.0
2017-09-06 14:30:00,80.56,80.58,80.51,80.55,16241.0,71.3063,71.324,71.2621,71.2975,16241.0
2017-09-06 14:35:00,80.54,80.59,80.53,80.59,10260.0,71.2886,71.3329,71.2798,71.3329,10260.0
2017-09-06 14:40:00,80.58,80.62,80.55,80.6,19418.0,71.324,71.3594,71.2975,71.3417,19418.0
2017-09-06 14:45:00,80.6,80.65,80.59,80.63,27301.0,71.3417,71.386,71.3329,71.3683,27301.0
2017-09-06 14:50:00,80.62,80.64,80.59,80.62,16066.0,71.3594,71.3771,71.3329,71.3594,16066.0
2017-09-06 14:55:00,80.64,80.67,80.62,80.65,22037.0,71.3771,71.4037,71.3594,71.386,22037.0
2017-09-06 15:00:00,80.66,80.67,80.57,80.62,30653.0,71.3948,71.4037,71.3152,71.3594,30653.0
2017-09-06 15:05:00,80.62,80.62,80.54,80.54,19489.0,71.3594,71.3594,71.2886,71.2886,19489.0
2017-09-06 15:10:00,80.55,80.56,80.51,80.54,39363.0,71.2975,71.3063,71.2621,71.2886,39363.0
2017-09-06 15:15:00,80.54,80.56,80.47,80.5,26344.0,71.2886,71.3063,71.2267,71.2532,26344.0
2017-09-06 15:20:00,80.5,80.57,80.5,80.5,33301.0,71.2532,71.3152,71.2532,71.2532,33301.0
2017-09-06 15:25:00,80.51,80.53,80.5,80.5,18872.0,71.2621,71.2798,71.2532,71.2532,18872.0
2017-09-06 15:30:00,80.49,80.49,80.44,80.47,29613.0,71.2444,71.2444,71.2001,71.2267,29613.0
2017-09-06 15:35:00,80.47,80.53,80.44,80.51,26844.0,71.2267,71.2798,71.2001,71.2621,26844.0
2017-09-06 15:40:00,80.52,80.6,80.51,80.57,76953.0,71.2709,71.3417,71.2621,71.3152,76953.0
2017-09-06 15:45:00,80.58,80.63,80.56,80.58,57371.0,71.324,71.3683,71.3063,71.324,57371.0
2017-09-06 15:50:00,80.58,80.62,80.55,80.56,93797.0,71.324,71.3594,71.2975,71.3063,93797.0
2017-09-06 15:55:00,80.56,80.57,80.48,80.52,123554.0,71.3063,71.3152,71.2355,71.2709,123554.0
2017-09-07 09:30:00,80.62,80.62,80.37,80.54,88231.0,71.3594,71.3594,71.1382,71.2886,88231.0
2017-09-07 09:35:00,80.48,80.85,80.47,80.73,78129.0,71.2355,71.563,71.2267,71.4568,78129.0
2017-09-07 09:40:00,80.71,81.06,80.7,81.0,47587.0,71.4391,71.7489,71.4302,71.6958,47587.0
2017-09-07 09:45:00,81.02,81.36,80.98,81.24,106159.0,71.7135,72.0144,71.6781,71.9082,106159.0
2017-09-07 09:50:00,81.31,82.17,81.28,81.82,174553.0,71.9702,72.7314,71.9436,72.4216,174553.0
2017-09-07 09:55:00,81.87,81.92,81.47,81.49,65789.0,72.4659,72.5101,72.1118,72.1295,65789.0
2017-09-07 10:00:00,81.52,81.54,81.12,81.3,209234.0,72.1561,72.1738,71.802,71.9613,209234.0
2017-09-07 10:05:00,81.31,81.47,81.31,81.35,46484.0,71.9702,72.1118,71.9702,72.0056,46484.0
2017-09-07 10:10:00,81.34,81.34,80.92,80.95,54587.0,71.9967,71.9967,71.625,71.6515,54587.0
2017-09-07 10:15:00,80.91,81.15,80.91,81.06,66306.0,71.6161,71.8286,71.6161,71.7489,66306.0
2017-09-07 10:20:00,81.02,81.35,81.01,81.31,148074.0,71.7135,72.0056,71.7046,71.9702,148074.0
2017-09-07 10:25:00,81.31,81.43,81.12,81.29,28803.0,71.9702,72.0764,71.802,71.9525,28803.0
2017-09-07 10:30:00,81.29,81.32,81.19,81.24,22424.0,71.9525,71.979,71.864,71.9082,22424.0
2017-09-07 10:35:00,81.21,81.73,81.2,81.64,176260.0,71.8817,72.3419,71.8728,72.2623,176260.0
2017-09-07 10:40:00,81.62,82.03,81.61,82.0,86575.0,72.2446,72.6075,72.2357,72.5809,86575.0
2017-09-07 10:45:00,82.0,82.58,81.98,82.54,159902.0,72.5809,73.0943,72.5632,73.0589,159902.0
2017-09-07 10:50:00,82.55,82.75,82.02,82.02,75411.0,73.0677,73.2448,72.5986,72.5986,75411.0
2017-09-07 10:55:00,82.06,82.41,82.03,82.36,75387.0,72.634,72.9438,72.6075,72.8996,75387.0
2017-09-07 11:00:00,82.4,82.57,82.33,82.33,220127.0,72.935,73.0854,72.873,72.873,220127.0
2017-09-07 11:05:00,82.32,82.48,82.29,82.32,42511.0,72.8642,73.0058,72.8376,72.8642,42511.0
2017-09-07 11:10:00,82.32,82.37,82.11,82.21,36852.0,72.8642,72.9084,72.6783,72.7668,36852.0
2017-09-07 11:15:00,82.2,82.5,81.99,81.99,41051.0,72.7579,73.0235,72.5721,72.5721,41051.0
2017-09-07 11:20:00,82.0,82.05,81.89,81.95,40343.0,72.5809,72.6252,72.4836,72.5367,40343.0
2017-09-07 11:25:00,82.05,82.05,81.6,81.61,91277.0,72.6252,72.6252,72.2269,72.2357,91277.0
2017-09-07 11:30:00,81.62,81.9,81.59,81.79,47572.0,72.2446,72.4924,72.218,72.395,47572.0
2017-09-07 11:35:00,81.81,81.85,81.64,81.75,32450.0,72.4127,72.4482,72.2623,72.3596,32450.0
2017-09-07 11:40:00,81.75,81.82,81.69,81.77,59912.0,72.3596,72.4216,72.3065,72.3773,59912.0
2017-09-07 11:45:00,81.76,82.08,81.75,82.01,108451.0,72.3685,72.6517,72.3596,72.5898,108451.0
2017-09-07 11:50:00,82.01,82.18,81.91,81.93,63482.0,72.5898,72.7402,72.5013,72.519,63482.0
2017-09-07 11:55:00,81.92,82.04,81.9,81.9,28119.0,72.5101,72.6163,72.4924,72.4924,28119.0
2017-09-07 12:00:00,81.9,81.93,81.78,81.79,58696.0,72.4924,72.519,72.3862,72.395,58696.0
2017-09-07 12:05:00,81.81,82.02,81.78,82.02,35546.0,72.4127,72.5986,72.3862,72.5986,35546.0
2017-09-07 12:10:00,82.02,82.11,81.99,81.99,29741.0,72.5986,72.6783,72.5721,72.5721,29741.0
2017-09-07 12:15:00,82.02,82.02,81.86,81.93,16167.0,72.5986,72.5986,72.457,72.519,16167.0
2017-09-07 12:20:00,81.95,81.99,81.91,81.92,14196.0,72.5367,72.5721,72.5013,72.5101,14196.0
2017-09-07 12:25:00,81.89,81.95,81.88,81.95,14103.0,72.4836,72.5367,72.4747,72.5367,14103.0
2017-09-07 12:30:00,81.95,82.05,81.81,81.85,122328.0,72.5367,72.6252,72.4127,72.4482,122328.0
2017-09-07 12:35:00,81.85,81.99,81.83,81.97,30978.0,72.4482,72.5721,72.4304,72.5544,30978.0
2017-09-07 12:40:00,81.95,81.99,81.93,81.95,11589.0,72.5367,72.5721,72.519,72.5367,11589.0
2017-09-07 12:45:00,81.96,82.07,81.95,82.06,15154.0,72.5455,72.6429,72.5367,72.634,15154.0
2017-09-07 12:50:00,82.05,82.12,82.05,82.1,12077.0,72.6252,72.6871,72.6252,72.6694,12077.0
2017-09-07 12:55:00,82.11,82.2,82.0,82.01,34281.0,72.6783,72.7579,72.5809,72.5898,34281.0
2017-09-07 13:00:00,82.01,82.03,81.83,81.83,101199.0,72.5898,72.6075,72.4304,72.4304,101199.0
2017-09-07 13:05:00,81.83,81.97,81.79,81.9,42518.0,72.4304,72.5544,72.395,72.4924,42518.0
2017-09-07 13:10:00,81.9,82.0,81.88,81.91,47852.0,72.4924,72.5809,72.4747,72.5013,47852.0
2017-09-07 13:15:00,81.91,82.01,81.88,81.9,20441.0,72.5013,72.5898,72.4747,72.4924,20441.0
2017-09-07 13:20:00,81.91,81.94,81.57,81.57,68731.0,72.5013,72.5278,72.2003,72.2003,68731.0
2017-09-07 13:25:00,81.62,81.73,81.55,81.7,46528.0,72.2446,72.3419,72.1826,72.3154,46528.0
2017-09-07 13:30:00,81.71,81.84,81.68,81.8,54953.0,72.3242,72.4393,72.2977,72.4039,54953.0
2017-09-07 13:35:00,81.8,81.81,81.65,81.65,19510.0,72.4039,72.4127,72.2711,72.2711,19510.0
2017-09-07 13:40:00,81.65,81.77,81.6,81.69,29055.0,72.2711,72.3773,72.2269,72.3065,29055.0
2017-09-07 13:45:00,81.67,81.76,81.63,81.76,37118.0,72.2888,72.3685,72.2534,72.3685,37118.0
2017-09-07 13:50:00,81.73,81.96,81.73,81.93,30836.0,72.3419,72.5455,72.3419,72.519,30836.0
2017-09-07 13:55:00,81.94,82.0,81.81,81.93,223841.0,72.5278,72.5809,72.4127,72.519,223841.0
2017-09-07 14:00:00,81.92,82.12,81.92,81.98,84752.0,72.5101,72.6871,72.5101,72.5632,84752.0
2017-09-07 14:05:00,81.98,82.06,81.98,82.0,33263.0,72.5632,72.634,72.5632,72.5809,33263.0
2017-09-07 14:10:00,81.98,82.03,81.95,81.99,18606.0,72.5632,72.6075,72.5367,72.5721,18606.0
2017-09-07 14:15:00,81.98,82.03,81.95,82.02,25802.0,72.5632,72.6075,72.5367,72.5986,25802.0
2017-09-07 14:20:00,82.01,82.03,81.98,82.0,22982.0,72.5898,72.6075,72.5632,72.5809,22982.0
2017-09-07 14:25:00,81.98,82.03,81.93,82.03,29187.0,72.5632,72.6075,72.519,72.6075,29187.0
2017-09-07 14:30:00,82.02,82.02,81.94,82.02,23614.0,72.5986,72.5986,72.5278,72.5986,23614.0
2017-09-07 14:35:00,82.0,82.01,81.96,81.98,16270.0,72.5809,72.5898,72.5455,72.5632,16270.0
2017-09-07 14:40:00,81.97,82.08,81.89,81.97,102424.0,72.5544,72.6517,72.4836,72.5544,102424.0
2017-09-07 14:45:00,81.98,81.99,81.89,81.95,61951.0,72.5632,72.5721,72.4836,72.5367,61951.0
2017-09-07 14:50:00,81.95,81.97,81.87,81.87,44742.0,72.5367,72.5544,72.4659,72.4659,44742.0
2017-09-07 14:55:00,81.87,81.88,81.82,81.86,32251.0,72.4659,72.4747,72.4216,72.457,32251.0
2017-09-07 15:00:00,81.85,81.88,81.77,81.77,43511.0,72.4482,72.4747,72.3773,72.3773,43511.0
2017-09-07 15:05:00,81.78,81.78,81.7,81.71,38406.0,72.3862,72.3862,72.3154,72.3242,38406.0
2017-09-07 15:10:00,81.72,81.73,81.57,81.6,53162.0,72.3331,72.3419,72.2003,72.2269,53162.0
2017-09-07 15:15:00,81.6,81.68,81.6,81.63,46607.0,72.2269,72.2977,72.2269,72.2534,46607.0
2017-09-07 15:20:00,81.63,81.63,81.57,81.58,45264.0,72.2534,72.2534,72.2003,72.2092,45264.0
2017-09-07 15:25:00,81.59,81.61,81.54,81.56,51613.0,72.218,72.2357,72.1738,72.1915,51613.0
2017-09-07 15:30:00,81.56,81.66,81.56,81.59,158872.0,72.1915,72.28,72.1915,72.218,158872.0
2017-09-07 15:35:00,81.59,81.61,81.52,81.52,109783.0,72.218,72.2357,72.1561,72.1561,109783.0
2017-09-07 15:40:00,81.52,81.53,81.4,81.41,127260.0,72.1561,72.1649,72.0498,72.0587,127260.0
2017-09-07 15:45:00,81.4,81.56,81.37,81.56,136591.0,72.0498,72.1915,72.0233,72.1915,136591.0
2017-09-07 15:50:00,81.58,81.58,81.49,81.5,167691.0,72.2092,72.2092,72.1295,72.1384,167691.0
2017-09-07 15:55:00,81.51,81.55,81.48,81.55,291132.0,72.1472,72.1826,72.1207,72.1826,291132.0
2017-09-08 09:30:00,81.61,82.36,81.54,82.29,73297.0,72.2357,72.8996,72.1738,72.8376,73297.0
2017-09-08 09:35:00,82.26,82.26,81.97,82.24,20997.0,72.8111,72.8111,72.5544,72.7934,20997.0
2017-09-08 09:40:00,82.25,82.55,82.19,82.55,49818.0,72.8022,73.0677,72.7491,73.0677,49818.0
2017-09-08 09:45:00,82.51,82.59,82.41,82.47,51614.0,73.0323,73.1031,72.9438,72.9969,51614.0
2017-09-08 09:50:00,82.47,82.49,82.27,82.29,68968.0,72.9969,73.0146,72.8199,72.8376,68968.0
2017-09-08 09:55:00,82.26,82.41,82.2,82.37,49088.0,72.8111,72.9438,72.7579,72.9084,49088.0
2017-09-08 10:00:00,82.38,82.5,82.36,82.45,54960.0,72.9173,73.0235,72.8996,72.9792,54960.0
2017-09-08 10:05:00,82.45,82.48,82.29,82.31,49287.0,72.9792,73.0058,72.8376,72.8553,49287.0
2017-09-08 10:10:00,82.31,82.42,82.25,82.42,39057.0,72.8553,72.9527,72.8022,72.9527,39057.0
2017-09-08 10:15:00,82.41,82.54,82.33,82.39,54227.0,72.9438,73.0589,72.873,72.9261,54227.0
2017-09-08 10:20:00,82.4,82.52,82.36,82.5,28287.0,72.935,73.0412,72.8996,73.0235,28287.0
2017-09-08 10:25:00,82.51,82.54,82.4,82.49,30011.0,73.0323,73.0589,72.935,73.0146,30011.0
2017-09-08 10:30:00,82.5,82.64,82.47,82.62,25976.0,73.0235,73.1474,72.9969,73.1297,25976.0
2017-09-08 10:35:00,82.62,82.73,82.6,82.65,49104.0,73.1297,73.2271,73.112,73.1563,49104.0
2017-09-08 10:40:00,82.64,82.78,82.63,82.72,22976.0,73.1474,73.2713,73.1386,73.2182,22976.0
2017-09-08 10:45:00,82.73,82.88,82.71,82.85,59104.0,73.2271,73.3598,73.2094,73.3333,59104.0
2017-09-08 10:50:00,82.85,82.89,82.82,82.86,51466.0,73.3333,73.3687,73.3067,73.3421,51466.0
2017-09-08 10:55:00,82.87,82.88,82.79,82.88,35353.0,73.351,73.3598,73.2802,73.3598,35353.0
2017-09-08 11:00:00,82.88,82.88,82.78,82.83,76692.0,73.3598,73.3598,73.2713,73.3156,76692.0
2017-09-08 11:05:00,82.82,82.84,82.67,82.77,96965.0,73.3067,73.3244,73.174,73.2625,96965.0
2017-09-08 11:10:00,82.76,82.94,82.75,82.92,28827.0,73.2536,73.4129,73.2448,73.3952,28827.0
2017-09-08 11:15:00,82.93,82.97,82.74,82.83,52908.0,73.4041,73.4395,73.2359,73.3156,52908.0
2017-09-08 11:20:00,82.83,82.85,82.69,82.84,38891.0,73.3156,73.3333,73.1917,73.3244,38891.0
2017-09-08 11:25:00,82.83,82.97,82.81,82.97,46513.0,73.3156,73.4395,73.2979,73.4395,46513.0
2017-09-08 11:30:00,82.98,83.02,82.93,82.97,57354.0,73.4484,73.4838,73.4041,73.4395,57354.0
2017-09-08 11:35:00,82.97,83.08,82.97,83.01,57613.0,73.4395,73.5369,73.4395,73.4749,57613.0
2017-09-08 11:40:00,83.01,83.06,82.97,83.01,21525.0,73.4749,73.5192,73.4395,73.4749,21525.0
2017-09-08 11:45:00,83.0,83.08,82.99,83.08,13230.0,73.4661,73.5369,73.4572,73.5369,13230.0
2017-09-08 11:50:00,83.08,83.08,83.02,83.03,18666.0,73.5369,73.5369,73.4838,73.4926,18666.0
2017-09-08 11:55:00,83.03,83.08,83.02,83.02,16067.0,73.4926,73.5369,73.4838,73.4838,16067.0
2017-09-08 12:00:00,83.02,83.06,82.97,83.05,32070.0,73.4838,73.5192,73.4395,73.5103,32070.0
2017-09-08 12:05:00,83.05,83.06,83.03,83.03,9148.0,73.5103,73.5192,73.4926,73.4926,9148.0
2017-09-08 12:10:00,83.03,83.03,82.91,82.99,20478.0,73.4926,73.4926,73.3864,73.4572,20478.0
2017-09-08 12:15:00,82.99,83.02,82.96,82.99,29538.0,73.4572,73.4838,73.4306,73.4572,29538.0
2017-09-08 12:20:00,82.98,83.05,82.98,83.0,19452.0,73.4484,73.5103,73.4484,73.4661,19452.0
2017-09-08 12:25:00,83.01,83.02,82.9,82.9,19954.0,73.4749,73.4838,73.3775,73.3775,19954.0
2017-09-08 12:30:00,82.92,83.0,82.9,82.98,44928.0,73.3952,73.4661,73.3775,73.4484,44928.0
2017-09-08 12:35:00,82.98,83.0,82.91,82.93,44736.0,73.4484,73.4661,73.3864,73.4041,44736.0
2017-09-08 12:40:00,82.93,82.94,82.85,82.86,28033.0,73.4041,73.4129,73.3333,73.3421,28033.0
2017-09-08 12:45:00,82.86,82.96,82.85,82.95,34357.0,73.3421,73.4306,73.3333,73.4218,34357.0
2017-09-08 12:50:00,82.95,83.04,82.92,83.04,30702.0,73.4218,73.5015,73.3952,73.5015,30702.0
2017-09-08 12:55:00,83.04,83.12,83.03,83.06,21311.0,73.5015,73.5723,73.4926,73.5192,21311.0
2017-09-08 13:00:00,83.08,83.08,82.91,82.92,15273.0,73.5369,73.5369,73.3864,73.3952,15273.0
2017-09-08 13:05:00,82.91,82.93,82.89,82.91,10619.0,73.3864,73.4041,73.3687,73.3864,10619.0
2017-09-08 13:10:00,82.91,82.92,82.85,82.88,14467.0,73.3864,73.3952,73.3333,73.3598,14467.0
2017-09-08 13:15:00,82.88,82.88,82.8,82.81,21416.0,73.3598,73.3598,73.289,73.2979,21416.0
2017-09-08 13:20:00,82.81,82.82,82.77,82.81,9923.0,73.2979,73.3067,73.2625,73.2979,9923.0
2017-09-08 13:25:00,82.82,82.85,82.77,82.77,37819.0,73.3067,73.3333,73.2625,73.2625,37819.0
2017-09-08 13:30:00,82.78,82.78,82.66,82.7,16956.0,73.2713,73.2713,73.1651,73.2005,16956.0
2017-09-08 13:35:00,82.7,82.82,82.7,82.79,13818.0,73.2005,73.3067,73.2005,73.2802,13818.0
2017-09-08 13:40:00,82.78,82.78,82.71,82.74,14125.0,73.2713,73.2713,73.2094,73.2359,14125.0
2017-09-08 13:45:00,82.73,82.74,82.62,82.64,25571.0,73.2271,73.2359,73.1297,73.1474,25571.0
2017-09-08 13:50:00,82.63,82.73,82.63,82.73,9912.0,73.1386,73.2271,73.1386,73.2271,9912.0
2017-09-08 13:55:00,82.71,82.72,82.5,82.5,33530.0,73.2094,73.2182,73.0235,73.0235,33530.0
2017-09-08 14:00:00,82.5,82.71,82.5,82.66,30354.0,73.0235,73.2094,73.0235,73.1651,30354.0
2017-09-08 14:05:00,82.66,82.67,82.6,82.61,18648.0,73.1651,73.174,73.112,73.1209,18648.0
2017-09-08 14:10:00,82.6,82.61,82.51,82.52,20027.0,73.112,73.1209,73.0323,73.0412,20027.0
2017-09-08 14:15:00,82.51,82.54,82.51,82.53,21907.0,73.0323,73.0589,73.0323,73.05,21907.0
2017-09-08 14:20:00,82.53,82.64,82.51,82.64,67567.0,73.05,73.1474,73.0323,73.1474,67567.0
2017-09-08 14:25:00,82.63,82.72,82.6,82.71,36147.0,73.1386,73.2182,73.112,73.2094,36147.0
2017-09-08 14:30:00,82.72,82.84,82.7,82.84,19253.0,73.2182,73.3244,73.2005,73.3244,19253.0
2017-09-08 14:35:00,82.82,82.82,82.7,82.74,23248.0,73.3067,73.3067,73.2005,73.2359,23248.0
2017-09-08 14:40:00,82.73,82.75,82.67,82.71,22288.0,73.2271,73.2448,73.174,73.2094,22288.0
2017-09-08 14:45:00,82.73,82.79,82.73,82.75,8977.0,73.2271,73.2802,73.2271,73.2448,8977.0
2017-09-08 14:50:00,82.74,82.79,82.72,82.78,7765.0,73.2359,73.2802,73.2182,73.2713,7765.0
2017-09-08 14:55:00,82.76,82.94,82.76,82.89,27905.0,73.2536,73.4129,73.2536,73.3687,27905.0
2017-09-08 15:00:00,82.9,82.9,82.79,82.8,13413.0,73.3775,73.3775,73.2802,73.289,13413.0
2017-09-08 15:05:00,82.79,82.89,82.79,82.84,15452.0,73.2802,73.3687,73.2802,73.3244,15452.0
2017-09-08 15:10:00,82.84,82.93,82.84,82.89,29362.0,73.3244,73.4041,73.3244,73.3687,29362.0
2017-09-08 15:15:00,82.89,82.93,82.88,82.92,55487.0,73.3687,73.4041,73.3598,73.3952,55487.0
2017-09-08 15:20:00,82.91,82.95,82.84,82.9,34393.0,73.3864,73.4218,73.3244,73.3775,34393.0
2017-09-08 15:25:00,82.89,82.98,82.88,82.91,22890.0,73.3687,73.4484,73.3598,73.3864,22890.0
2017-09-08 15:30:00,82.9,82.93,82.73,82.89,78690.0,73.3775,73.4041,73.2271,73.3687,78690.0
2017-09-08 15:35:00,82.9,82.91,82.84,82.89,68713.0,73.3775,73.3864,73.3244,73.3687,68713.0
2017-09-08 15:40:00,82.88,82.96,82.87,82.91,52377.0,73.3598,73.4306,73.351,73.3864,52377.0
2017-09-08 15:45:00,82.9,82.91,82.75,82.86,124257.0,73.3775,73.3864,73.2448,73.3421,124257.0
2017-09-08 15:50:00,82.85,82.9,82.81,82.89,139147.0,73.3333,73.3775,73.2979,73.3687,139147.0
2017-09-08 15:55:00,82.88,82.98,82.85,82.96,270356.0,73.3598,73.4484,73.3333,73.4306,270356.0
2017-09-11 09:30:00,82.94,83.35,81.9,81.92,262442.0,73.4129,73.7759,72.4924,72.5101,262442.0
2017-09-11 09:35:00,81.87,82.3,81.77,82.11,159100.0,72.4659,72.8465,72.3773,72.6783,159100.0
2017-09-11 09:40:00,82.17,82.83,82.12,82.64,53277.0,72.7314,73.3156,72.6871,73.1474,53277.0
2017-09-11 09:45:00,82.7,82.82,82.64,82.76,58899.0,73.2005,73.3067,73.1474,73.2536,58899.0
2017-09-11 09:50:00,82.77,82.84,82.42,82.42,16472.0,73.2625,73.3244,72.9527,72.9527,16472.0
2017-09-11 09:55:00,82.42,82.45,82.09,82.2,36748.0,72.9527,72.9792,72.6606,72.7579,36748.0
2017-09-11 10:00:00,82.24,82.27,81.91,82.14,85470.0,72.7934,72.8199,72.5013,72.7048,85470.0
2017-09-11 10:05:00,82.13,82.42,82.09,82.25,42306.0,72.696,72.9527,72.6606,72.8022,42306.0
2017-09-11 10:10:00,82.22,82.22,81.87,81.89,28571.0,72.7756,72.7756,72.4659,72.4836,28571.0
2017-09-11 10:15:00,81.88,82.03,81.8,82.0,66597.0,72.4747,72.6075,72.4039,72.5809,66597.0
2017-09-11 10:20:00,82.0,82.13,81.98,82.05,44502.0,72.5809,72.696,72.5632,72.6252,44502.0
2017-09-11 10:25:00,82.05,82.17,81.94,82.09,33624.0,72.6252,72.7314,72.5278,72.6606,33624.0
2017-09-11 10:30:00,82.08,82.11,81.99,82.06,21504.0,72.6517,72.6783,72.5721,72.634,21504.0
2017-09-11 10:35:00,82.06,82.06,81.93,81.97,44538.0,72.634,72.634,72.519,72.5544,44538.0
2017-09-11 10:40:00,81.97,82.0,81.8,81.82,114434.0,72.5544,72.5809,72.4039,72.4216,114434.0
2017-09-11 10:45:00,81.81,81.92,81.78,81.87,93714.0,72.4127,72.5101,72.3862,72.4659,93714.0
2017-09-11 10:50:00,81.87,81.92,81.83,81.89,71495.0,72.4659,72.5101,72.4304,72.4836,71495.0
2017-09-11 10:55:00,81.89,82.0,81.85,81.96,59408.0,72.4836,72.5809,72.4482,72.5455,59408.0
2017-09-11 11:00:00,81.94,81.99,81.93,81.97,35143.0,72.5278,72.5721,72.519,72.5544,35143.0
2017-09-11 11:05:00,81.96,82.03,81.94,82.03,56049.0,72.5455,72.6075,72.5278,72.6075,56049.0
2017-09-11 11:10:00,82.0,82.06,81.96,82.0,34736.0,72.5809,72.634,72.5455,72.5809,34736.0
2017-09-11 11:15:00,81.99,82.07,81.96,82.03,40329.0,72.5721,72.6429,72.5455,72.6075,40329.0
2017-09-11 11:20:00,82.02,82.06,81.99,82.03,38927.0,72.5986,72.634,72.5721,72.6075,38927.0
2017-09-11 11:25:00,82.04,82.11,82.02,82.1,34768.0,72.6163,72.6783,72.5986,72.6694,34768.0
2017-09-11 11:30:00,82.11,82.31,82.07,82.31,38795.0,72.6783,72.8553,72.6429,72.8553,38795.0
2017-09-11 11:35:00,82.31,82.39,82.25,82.28,68557.0,72.8553,72.9261,72.8022,72.8288,68557.0
2017-09-11 11:40:00,82.24,82.27,82.1,82.15,21713.0,72.7934,72.8199,72.6694,72.7137,21713.0
2017-09-11 11:45:00,82.13,82.26,82.12,82.26,18296.0,72.696,72.8111,72.6871,72.8111,18296.0
2017-09-11 11:50:00,82.27,82.32,82.2,82.26,19858.0,72.8199,72.8642,72.7579,72.8111,19858.0
2017-09-11 11:55:00,82.24,82.27,82.2,82.21,19139.0,72.7934,72.8199,72.7579,72.7668,19139.0
2017-09-11 12:00:00,82.2,82.25,82.1,82.14,20494.0,72.7579,72.8022,72.6694,72.7048,20494.0
2017-09-11 12:05:00,82.13,82.17,82.08,82.08,16317.0,72.696,72.7314,72.6517,72.6517,16317.0
2017-09-11 12:10:00,82.08,82.1,82.03,82.1,12537.0,72.6517,72.6694,72.6075,72.6694,12537.0
2017-09-11 12:15:00,82.09,82.15,82.06,82.12,18017.0,72.6606,72.7137,72.634,72.6871,18017.0
2017-09-11 12:20:00,82.11,82.17,82.11,82.15,8416.0,72.6783,72.7314,72.6783,72.7137,8416.0
2017-09-11 12:25:00,82.15,82.21,82.12,82.12,13765.0,72.7137,72.7668,72.6871,72.6871,13765.0
2017-09-11 12:30:00,82.11,82.18,82.08,82.13,14706.0,72.6783,72.7402,72.6517,72.696,14706.0
2017-09-11 12:35:00,82.13,82.22,82.1,82.22,12854.0,72.696,72.7756,72.6694,72.7756,12854.0
2017-09-11 12:40:00,82.22,82.33,82.2,82.3,14884.0,72.7756,72.873,72.7579,72.8465,14884.0
2017-09-11 12:45:00,82.3,82.34,82.28,82.34,15023.0,72.8465,72.8819,72.8288,72.8819,15023.0
2017-09-11 12:50:00,82.33,82.43,82.29,82.32,23376.0,72.873,72.9615,72.8376,72.8642,23376.0
2017-09-11 12:55:00,82.32,82.37,82.24,82.24,22300.0,72.8642,72.9084,72.7934,72.7934,22300.0
2017-09-11 13:00:00,82.25,82.32,82.25,82.3,27125.0,72.8022,72.8642,72.8022,72.8465,27125.0
2017-09-11 13:05:00,82.3,82.32,82.26,82.29,12512.0,72.8465,72.8642,72.8111,72.8376,12512.0
2017-09-11 13:10:00,82.3,82.41,82.3,82.41,23058.0,72.8465,72.9438,72.8465,72.9438,23058.0
2017-09-11 13:15:00,82.41,82.54,82.36,82.37,26034.0,72.9438,73.0589,72.8996,72.9084,26034.0
2017-09-11 13:20:00,82.35,82.35,82.24,82.3,13176.0,72.8907,72.8907,72.7934,72.8465,13176.0
2017-09-11 13:25:00,82.31,82.4,82.3,82.4,17885.0,72.8553,72.935,72.8465,72.935,17885.0
2017-09-11 13:30:00,82.4,82.45,82.39,82.45,28987.0,72.935,72.9792,72.9261,72.9792,28987.0
2017-09-11 13:35:00,82.45,82.45,82.37,82.38,11958.0,72.9792,72.9792,72.9084,72.9173,11958.0
2017-09-11 13:40:00,82.37,82.42,82.3,82.4,42811.0,72.9084,72.9527,72.8465,72.935,42811.0
2017-09-11 13:45:00,82.39,82.41,82.31,82.39,12310.0,72.9261,72.9438,72.8553,72.9261,12310.0
2017-09-11 13:50:00,82.38,82.42,82.35,82.37,35535.0,72.9173,72.9527,72.8907,72.9084,35535.0
2017-09-11 13:55:00,82.38,82.4,82.35,82.37,14729.0,72.9173,72.935,72.8907,72.9084,14729.0
2017-09-11 14:00:00,82.38,82.38,82.34,82.37,40943.0,72.9173,72.9173,72.8819,72.9084,40943.0
2017-09-11 14:05:00,82.36,82.41,82.35,82.41,27847.0,72.8996,72.9438,72.8907,72.9438,27847.0
2017-09-11 14:10:00,82.4,82.4,82.21,82.21,48160.0,72.935,72.935,72.7668,72.7668,48160.0
2017-09-11 14:15:00,82.22,82.32,82.21,82.28,13972.0,72.7756,72.8642,72.7668,72.8288,13972.0
2017-09-11 14:20:00,82.27,82.28,82.2,82.2,31153.0,72.8199,72.8288,72.7579,72.7579,31153.0
2017-09-11 14:25:00,82.21,82.21,82.15,82.21,24425.0,72.7668,72.7668,72.7137,72.7668,24425.0
2017-09-11 14:30:00,82.22,82.25,82.18,82.21,19310.0,72.7756,72.8022,72.7402,72.7668,19310.0
2017-09-11 14:35:00,82.21,82.3,82.21,82.29,16636.0,72.7668,72.8465,72.7668,72.8376,16636.0
2017-09-11 14:40:00,82.27,82.39,82.27,82.36,19570.0,72.8199,72.9261,72.8199,72.8996,19570.0
2017-09-11 14:45:00,82.36,82.42,82.34,82.38,30446.0,72.8996,72.9527,72.8819,72.9173,30446.0
2017-09-11 14:50:00,82.38,82.4,82.3,82.33,20170.0,72.9173,72.935,72.8465,72.873,20170.0
2017-09-11 14:55:00,82.33,82.41,82.33,82.35,23056.0,72.873,72.9438,72.873,72.8907,23056.0
2017-09-11 15:00:00,82.35,82.42,82.35,82.36,21445.0,72.8907,72.9527,72.8907,72.8996,21445.0
2017-09-11 15:05:00,82.36,82.36,82.27,82.31,32388.0,72.8996,72.8996,72.8199,72.8553,32388.0
2017-09-11 15:10:00,82.32,82.37,82.32,82.37,19772.0,72.8642,72.9084,72.8642,72.9084,19772.0
2017-09-11 15:15:00,82.37,82.4,82.35,82.35,16833.0,72.9084,72.935,72.8907,72.8907,16833.0
2017-09-11 15:20:00,82.36,82.39,82.35,82.38,22972.0,72.8996,72.9261,72.8907,72.9173,22972.0
2017-09-11 15:25:00,82.39,82.42,82.37,82.4,25184.0,72.9261,72.9527,72.9084,72.935,25184.0
2017-09-11 15:30:00,82.39,82.39,82.36,82.37,35259.0,72.9261,72.9261,72.8996,72.9084,35259.0
2017-09-11 15:35:00,82.36,82.53,82.36,82.5,36355.0,72.8996,73.05,72.8996,73.0235,36355.0
2017-09-11 15:40:00,82.5,82.57,82.49,82.57,37654.0,73.0235,73.0854,73.0146,73.0854,37654.0
2017-09-11 15:45:00,82.56,82.56,82.42,82.44,52801.0,73.0766,73.0766,72.9527,72.9704,52801.0
2017-09-11 15:50:00,82.45,82.51,82.42,82.5,62779.0,72.9792,73.0323,72.9527,73.0235,62779.0
2017-09-11 15:55:00,82.51,82.65,82.5,82.61,176725.0,73.0323,73.1563,73.0235,73.1209,176725.0
2017-09-12 09:30:00,82.6,82.73,82.22,82.22,78425.0,73.112,73.2271,72.7756,72.7756,78425.0
2017-09-12 09:35:00,82.31,82.42,82.22,82.33,17310.0,72.8553,72.9527,72.7756,72.873,17310.0
2017-09-12 09:40:00,82.37,82.4,82.22,82.39,14793.0,72.9084,72.935,72.7756,72.9261,14793.0
2017-09-12 09:45:00,82.4,82.57,82.39,82.53,23083.0,72.935,73.0854,72.9261,73.05,23083.0
2017-09-12 09:50:00,82.53,82.65,82.53,82.65,14961.0,73.05,73.1563,73.05,73.1563,14961.0
2017-09-12 09:55:00,82.64,82.66,82.5,82.56,12622.0,73.1474,73.1651,73.0235,73.0766,12622.0
2017-09-12 10:00:00,82.55,82.55,82.41,82.41,12685.0,73.0677,73.0677,72.9438,72.9438,12685.0
2017-09-12 10:05:00,82.42,82.56,82.41,82.56,14909.0,72.9527,73.0766,72.9438,73.0766,14909.0
2017-09-12 10:10:00,82.56,82.6,82.51,82.52,7526.0,73.0766,73.112,73.0323,73.0412,7526.0
2017-09-12 10:15:00,82.55,82.55,82.39,82.45,111926.0,73.0677,73.0677,72.9261,72.9792,111926.0
2017-09-12 10:20:00,82.45,82.58,82.39,82.43,11365.0,72.9792,73.0943,72.9261,72.9615,11365.0
2017-09-12 10:25:00,82.42,82.51,82.39,82.46,10939.0,72.9527,73.0323,72.9261,72.9881,10939.0
2017-09-12 10:30:00,82.43,82.49,82.39,82.44,60192.0,72.9615,73.0146,72.9261,72.9704,60192.0
2017-09-12 10:35:00,82.44,82.46,82.34,82.42,42603.0,72.9704,72.9881,72.8819,72.9527,42603.0
2017-09-12 10:40:00,82.41,82.48,82.4,82.47,13838.0,72.9438,73.0058,72.935,72.9969,13838.0
2017-09-12 10:45:00,82.45,82.52,82.42,82.51,11400.0,72.9792,73.0412,72.9527,73.0323,11400.0
2017-09-12 10:50:00,82.51,82.68,82.51,82.66,12007.0,73.0323,73.1828,73.0323,73.1651,12007.0
2017-09-12 10:55:00,82.66,82.66,82.51,82.59,15708.0,73.1651,73.1651,73.0323,73.1031,15708.0
2017-09-12 11:00:00,82.58,82.62,82.47,82.53,28597.0,73.0943,73.1297,72.9969,73.05,28597.0
2017-09-12 11:05:00,82.55,82.58,82.49,82.56,26156.0,73.0677,73.0943,73.0146,73.0766,26156.0
2017-09-12 11:10:00,82.56,82.58,82.46,82.5,13003.0,73.0766,73.0943,72.9881,73.0235,13003.0
2017-09-12 11:15:00,82.48,82.57,82.43,82.55,14543.0,73.0058,73.0854,72.9615,73.0677,14543.0
2017-09-12 11:20:00,82.53,82.58,82.48,82.48,9150.0,73.05,73.0943,73.0058,73.0058,9150.0
2017-09-12 11:25:00,82.49,82.52,82.45,82.48,11993.0,73.0146,73.0412,72.9792,73.0058,11993.0
2017-09-12 11:30:00,82.47,82.49,82.4,82.49,14902.0,72.9969,73.0146,72.935,73.0146,14902.0
2017-09-12 11:35:00,82.49,82.49,82.35,82.36,9178.0,73.0146,73.0146,72.8907,72.8996,9178.0
2017-09-12 11:40:00,82.35,82.41,82.33,82.36,14762.0,72.8907,72.9438,72.873,72.8996,14762.0
2017-09-12 11:45:00,82.36,82.37,82.25,82.31,42063.0,72.8996,72.9084,72.8022,72.8553,42063.0
2017-09-12 11:50:00,82.3,82.33,82.28,82.28,54597.0,72.8465,72.873,72.8288,72.8288,54597.0
2017-09-12 11:55:00,82.29,82.4,82.28,82.4,35758.0,72.8376,72.935,72.8288,72.935,35758.0
2017-09-12 12:00:00,82.4,82.4,82.18,82.23,43925.0,72.935,72.935,72.7402,72.7845,43925.0
2017-09-12 12:05:00,82.23,82.33,82.16,82.31,14354.0,72.7845,72.873,72.7225,72.8553,14354.0
2017-09-12 12:10:00,82.36,82.43,82.35,82.37,30007.0,72.8996,72.9615,72.8907,72.9084,30007.0
2017-09-12 12:15:00,82.37,82.4,82.35,82.37,9317.0,72.9084,72.935,72.8907,72.9084,9317.0
2017-09-12 12:20:00,82.38,82.42,82.33,82.37,5584.0,72.9173,72.9527,72.873,72.9084,5584.0
2017-09-12 12:25:00,82.34,82.39,82.34,82.36,10088.0,72.8819,72.9261,72.8819,72.8996,10088.0
2017-09-12 12:30:00,82.37,82.42,82.37,82.4,9273.0,72.9084,72.9527,72.9084,72.935,9273.0
2017-09-12 12:35:00,82.39,82.41,82.29,82.38,30621.0,72.9261,72.9438,72.8376,72.9173,30621.0
2017-09-12 12:40:00,82.38,82.4,82.29,82.3,6623.0,72.9173,72.935,72.8376,72.8465,6623.0
2017-09-12 12:45:00,82.32,82.35,82.28,82.28,9353.0,72.8642,72.8907,72.8288,72.8288,9353.0
2017-09-12 12:50:00,82.29,82.32,82.17,82.17,11679.0,72.8376,72.8642,72.7314,72.7314,11679.0
2017-09-12 12:55:00,82.18,82.25,82.17,82.2,11483.0,72.7402,72.8022,72.7314,72.7579,11483.0
2017-09-12 13:00:00,82.2,82.4,82.2,82.34,35631.0,72.7579,72.935,72.7579,72.8819,35631.0
2017-09-12 13:05:00,82.33,82.33,82.22,82.22,13470.0,72.873,72.873,72.7756,72.7756,13470.0
2017-09-12 13:10:00,82.22,82.23,82.18,82.22,6495.0,72.7756,72.7845,72.7402,72.7756,6495.0
2017-09-12 13:15:00,82.25,82.29,82.19,82.29,24090.0,72.8022,72.8376,72.7491,72.8376,24090.0
2017-09-12 13:20:00,82.29,82.41,82.29,82.38,14193.0,72.8376,72.9438,72.8376,72.9173,14193.0
2017-09-12 13:25:00,82.41,82.44,82.36,82.37,7031.0,72.9438,72.9704,72.8996,72.9084,7031.0
2017-09-12 13:30:00,82.36,82.4,82.28,82.34,17549.0,72.8996,72.935,72.8288,72.8819,17549.0
2017-09-12 13:35:00,82.35,82.35,82.3,82.31,7055.0,72.8907,72.8907,72.8465,72.8553,7055.0
2017-09-12 13:40:00,82.31,82.34,82.29,82.29,7338.0,72.8553,72.8819,72.8376,72.8376,7338.0
2017-09-12 13:45:00,82.29,82.29,82.22,82.26,8907.0,72.8376,72.8376,72.7756,72.8111,8907.0
2017-09-12 13:50:00,82.28,82.28,82.24,82.26,5731.0,72.8288,72.8288,72.7934,72.8111,5731.0
2017-09-12 13:55:00,82.26,82.27,82.02,82.02,33081.0,72.8111,72.8199,72.5986,72.5986,33081.0
2017-09-12 14:00:00,82.02,82.15,82.02,82.14,12386.0,72.5986,72.7137,72.5986,72.7048,12386.0
2017-09-12 14:05:00,82.14,82.15,82.09,82.1,12109.0,72.7048,72.7137,72.6606,72.6694,12109.0
2017-09-12 14:10:00,82.11,82.17,82.09,82.17,10307.0,72.6783,72.7314,72.6606,72.7314,10307.0
2017-09-12 14:15:00,82.17,82.21,82.14,82.18,10068.0,72.7314,72.7668,72.7048,72.7402,10068.0
2017-09-12 14:20:00,82.17,82.22,82.12,82.17,18341.0,72.7314,72.7756,72.6871,72.7314,18341.0
2017-09-12 14:25:00,82.17,82.19,82.06,82.06,28978.0,72.7314,72.7491,72.634,72.634,28978.0
2017-09-12 14:30:00,82.08,82.12,82.06,82.12,31289.0,72.6517,72.6871,72.634,72.6871,31289.0
2017-09-12 14:35:00,82.12,82.12,82.06,82.07,20382.0,72.6871,72.6871,72.634,72.6429,20382.0
2017-09-12 14:40:00,82.07,82.09,81.98,81.99,37854.0,72.6429,72.6606,72.5632,72.5721,37854.0
2017-09-12 14:45:00,81.99,82.0,81.96,81.99,31853.0,72.5721,72.5809,72.5455,72.5721,31853.0
2017-09-12 14:50:00,81.98,82.04,81.98,82.02,30193.0,72.5632,72.6163,72.5632,72.5986,30193.0
2017-09-12 14:55:00,82.02,82.03,81.93,82.0,30356.0,72.5986,72.6075,72.519,72.5809,30356.0
2017-09-12 15:00:00,82.0,82.01,81.96,81.98,47971.0,72.5809,72.5898,72.5455,72.5632,47971.0
2017-09-12 15:05:00,81.99,82.02,81.97,81.99,31982.0,72.5721,72.5986,72.5544,72.5721,31982.0
2017-09-12 15:10:00,81.99,82.01,81.97,81.99,28105.0,72.5721,72.5898,72.5544,72.5721,28105.0
2017-09-12 15:15:00,82.0,82.01,81.98,81.99,37921.0,72.5809,72.5898,72.5632,72.5721,37921.0
2017-09-12 15:20:00,82.0,82.04,81.97,82.04,61701.0,72.5809,72.6163,72.5544,72.6163,61701.0
2017-09-12 15:25:00,82.04,82.12,82.04,82.09,16343.0,72.6163,72.6871,72.6163,72.6606,16343.0
2017-09-12 15:30:00,82.09,82.22,82.09,82.2,26804.0,72.6606,72.7756,72.6606,72.7579,26804.0
2017-09-12 15:35:00,82.2,82.24,82.18,82.2,42497.0,72.7579,72.7934,72.7402,72.7579,42497.0
2017-09-12 15:40:00,82.2,82.2,82.09,82.14,38337.0,72.7579,72.7579,72.6606,72.7048,38337.0
2017-09-12 15:45:00,82.14,82.16,82.1,82.12,39673.0,72.7048,72.7225,72.6694,72.6871,39673.0
2017-09-12 15:50:00,82.12,82.21,82.1,82.12,76164.0,72.6871,72.7668,72.6694,72.6871,76164.0
2017-09-12 15:55:00,82.13,82.17,82.06,82.17,149653.0,72.696,72.7314,72.634,72.7314,149653.0
2017-09-13 09:30:00,81.96,82.17,81.92,82.17,43136.0,72.5455,72.7314,72.5101,72.7314,43136.0
2017-09-13 09:35:00,82.11,82.35,81.98,82.01,20392.0,72.6783,72.8907,72.5632,72.5898,20392.0
2017-09-13 09:40:00,81.98,82.12,81.88,82.03,29809.0,72.5632,72.6871,72.4747,72.6075,29809.0
2017-09-13 09:45:00,82.01,82.11,82.0,82.02,17341.0,72.5898,72.6783,72.5809,72.5986,17341.0
2017-09-13 09:50:00,82.0,82.23,82.0,82.17,18549.0,72.5809,72.7845,72.5809,72.7314,18549.0
2017-09-13 09:55:00,82.16,82.23,82.07,82.13,12166.0,72.7225,72.7845,72.6429,72.696,12166.0
2017-09-13 10:00:00,82.14,82.27,82.06,82.16,21930.0,72.7048,72.8199,72.634,72.7225,21930.0
2017-09-13 10:05:00,82.17,82.21,82.14,82.15,10002.0,72.7314,72.7668,72.7048,72.7137,10002.0
2017-09-13 10:10:00,82.18,82.27,82.15,82.25,16239.0,72.7402,72.8199,72.7137,72.8022,16239.0
2017-09-13 10:15:00,82.25,82.28,82.12,82.12,14847.0,72.8022,72.8288,72.6871,72.6871,14847.0
2017-09-13 10:20:00,82.14,82.35,82.1,82.35,12451.0,72.7048,72.8907,72.6694,72.8907,12451.0
2017-09-13 10:25:00,82.34,82.46,82.31,82.45,13047.0,72.8819,72.9881,72.8553,72.9792,13047.0
2017-09-13 10:30:00,82.48,82.49,82.34,82.35,13214.0,73.0058,73.0146,72.8819,72.8907,13214.0
2017-09-13 10:35:00,82.35,82.4,82.31,82.4,15800.0,72.8907,72.935,72.8553,72.935,15800.0
2017-09-13 10:40:00,82.4,82.43,82.29,82.33,10857.0,72.935,72.9615,72.8376,72.873,10857.0
2017-09-13 10:45:00,82.32,82.32,82.13,82.13,15330.0,72.8642,72.8642,72.696,72.696,15330.0
2017-09-13 10:50:00,82.14,82.24,82.14,82.21,17539.0,72.7048,72.7934,72.7048,72.7668,17539.0
2017-09-13 10:55:00,82.21,82.25,82.19,82.23,15676.0,72.7668,72.8022,72.7491,72.7845,15676.0
2017-09-13 11:00:00,82.22,82.26,82.17,82.25,17390.0,72.7756,72.8111,72.7314,72.8022,17390.0
2017-09-13 11:05:00,82.25,82.28,82.23,82.27,11956.0,72.8022,72.8288,72.7845,72.8199,11956.0
2017-09-13 11:10:00,82.28,82.33,82.26,82.32,10757.0,72.8288,72.873,72.8111,72.8642,10757.0
2017-09-13 11:15:00,82.32,82.38,82.29,82.32,15881.0,72.8642,72.9173,72.8376,72.8642,15881.0
2017-09-13 11:20:00,82.32,82.35,82.25,82.27,9420.0,72.8642,72.8907,72.8022,72.8199,9420.0
2017-09-13 11:25:00,82.28,82.3,82.24,82.25,15226.0,72.8288,72.8465,72.7934,72.8022,15226.0
2017-09-13 11:30:00,82.24,82.24,82.16,82.17,9869.0,72.7934,72.7934,72.7225,72.7314,9869.0
2017-09-13 11:35:00,82.16,82.17,82.09,82.14,12649.0,72.7225,72.7314,72.6606,72.7048,12649.0
2017-09-13 11:40:00,82.15,82.21,82.15,82.19,14238.0,72.7137,72.7668,72.7137,72.7491,14238.0
2017-09-13 11:45:00,82.2,82.2,82.07,82.07,12904.0,72.7579,72.7579,72.6429,72.6429,12904.0
2017-09-13 11:50:00,82.08,82.12,82.06,82.08,18918.0,72.6517,72.6871,72.634,72.6517,18918.0
2017-09-13 11:55:00,82.08,82.11,82.03,82.07,17164.0,72.6517,72.6783,72.6075,72.6429,17164.0
2017-09-13 12:00:00,82.08,82.11,82.07,82.1,20739.0,72.6517,72.6783,72.6429,72.6694,20739.0
2017-09-13 12:05:00,82.09,82.11,82.03,82.07,15295.0,72.6606,72.6783,72.6075,72.6429,15295.0
2017-09-13 12:10:00,82.08,82.1,82.04,82.09,9201.0,72.6517,72.6694,72.6163,72.6606,9201.0
2017-09-13 12:15:00,82.09,82.1,81.9,82.0,40357.0,72.6606,72.6694,72.4924,72.5809,40357.0
2017-09-13 12:20:00,82.0,82.02,81.93,81.94,14176.0,72.5809,72.5986,72.519,72.5278,14176.0
2017-09-13 12:25:00,81.96,82.07,81.96,82.07,9494.0,72.5455,72.6429,72.5455,72.6429,9494.0
2017-09-13 12:30:00,82.05,82.11,82.04,82.06,24282.0,72.6252,72.6783,72.6163,72.634,24282.0
2017-09-13 12:35:00,82.06,82.1,82.04,82.05,10275.0,72.634,72.6694,72.6163,72.6252,10275.0
2017-09-13 12:40:00,82.06,82.13,82.06,82.08,8782.0,72.634,72.696,72.634,72.6517,8782.0
2017-09-13 12:45:00,82.09,82.1,82.04,82.06,15670.0,72.6606,72.6694,72.6163,72.634,15670.0
2017-09-13 12:50:00,82.06,82.1,81.98,82.05,33758.0,72.634,72.6694,72.5632,72.6252,33758.0
2017-09-13 12:55:00,82.04,82.14,82.0,82.14,10592.0,72.6163,72.7048,72.5809,72.7048,10592.0
2017-09-13 13:00:00,82.14,82.19,82.08,82.17,24208.0,72.7048,72.7491,72.6517,72.7314,24208.0
2017-09-13 13:05:00,82.17,82.24,82.17,82.23,13970.0,72.7314,72.7934,72.7314,72.7845,13970.0
2017-09-13 13:10:00,82.23,82.29,82.2,82.21,15687.0,72.7845,72.8376,72.7579,72.7668,15687.0
2017-09-13 13:15:00,82.21,82.24,82.17,82.22,13086.0,72.7668,72.7934,72.7314,72.7756,13086.0
2017-09-13 13:20:00,82.22,82.38,82.22,82.34,20632.0,72.7756,72.9173,72.7756,72.8819,20632.0
2017-09-13 13:25:00,82.36,82.58,82.33,82.52,51731.0,72.8996,73.0943,72.873,73.0412,51731.0
2017-09-13 13:30:00,82.51,82.55,82.46,82.47,17132.0,73.0323,73.0677,72.9881,72.9969,17132.0
2017-09-13 13:35:00,82.47,82.51,82.47,82.5,6990.0,72.9969,73.0323,72.9969,73.0235,6990.0
2017-09-13 13:40:00,82.5,82.56,82.48,82.5,13640.0,73.0235,73.0766,73.0058,73.0235,13640.0
2017-09-13 13:45:00,82.49,82.49,82.35,82.4,14148.0,73.0146,73.0146,72.8907,72.935,14148.0
2017-09-13 13:50:00,82.4,82.43,82.39,82.41,9657.0,72.935,72.9615,72.9261,72.9438,9657.0
2017-09-13 13:55:00,82.4,82.41,82.33,82.35,14613.0,72.935,72.9438,72.873,72.8907,14613.0
2017-09-13 14:00:00,82.35,82.35,82.3,82.32,9140.0,72.8907,72.8907,72.8465,72.8642,9140.0
2017-09-13 14:05:00,82.32,82.33,82.19,82.19,12326.0,72.8642,72.873,72.7491,72.7491,12326.0
2017-09-13 14:10:00,82.21,82.22,82.18,82.2,11943.0,72.7668,72.7756,72.7402,72.7579,11943.0
2017-09-13 14:15:00,82.19,82.21,82.12,82.12,15676.0,72.7491,72.7668,72.6871,72.6871,15676.0
2017-09-13 14:20:00,82.12,82.14,82.05,82.08,15613.0,72.6871,72.7048,72.6252,72.6517,15613.0
2017-09-13 14:25:00,82.08,82.09,82.03,82.06,9827.0,72.6517,72.6606,72.6075,72.634,9827.0
2017-09-13 14:30:00,82.06,82.1,82.03,82.04,26053.0,72.634,72.6694,72.6075,72.6163,26053.0
2017-09-13 14:35:00,82.04,82.07,81.98,82.0,36853.0,72.6163,72.6429,72.5632,72.5809,36853.0
2017-09-13 14:40:00,82.01,82.11,82.01,82.11,9220.0,72.5898,72.6783,72.5898,72.6783,9220.0
2017-09-13 14:45:00,82.12,82.17,82.1,82.15,17088.0,72.6871,72.7314,72.6694,72.7137,17088.0
2017-09-13 14:50:00,82.16,82.24,82.16,82.22,22807.0,72.7225,72.7934,72.7225,72.7756,22807.0
2017-09-13 14:55:00,82.22,82.23,82.11,82.11,21386.0,72.7756,72.7845,72.6783,72.6783,21386.0
2017-09-13 15:00:00,82.1,82.14,82.03,82.07,36084.0,72.6694,72.7048,72.6075,72.6429,36084.0
2017-09-13 15:05:00,82.08,82.15,82.08,82.14,19537.0,72.6517,72.7137,72.6517,72.7048,19537.0
2017-09-13 15:10:00,82.14,82.17,82.1,82.11,20058.0,72.7048,72.7314,72.6694,72.6783,20058.0
2017-09-13 15:15:00,82.11,82.12,82.04,82.07,36595.0,72.6783,72.6871,72.6163,72.6429,36595.0
2017-09-13 15:20:00,82.08,82.11,82.05,82.09,25814.0,72.6517,72.6783,72.6252,72.6606,25814.0
2017-09-13 15:25:00,82.08,82.14,82.07,82.13,19088.0,72.6517,72.7048,72.6429,72.696,19088.0
2017-09-13 15:30:00,82.14,82.23,82.14,82.2,36346.0,72.7048,72.7845,72.7048,72.7579,36346.0
2017-09-13 15:35:00,82.2,82.25,82.18,82.25,35533.0,72.7579,72.8022,72.7402,72.8022,35533.0
2017-09-13 15:40:00,82.25,82.33,82.23,82.32,42100.0,72.8022,72.873,72.7845,72.8642,42100.0
2017-09-13 15:45:00,82.31,82.41,82.31,82.4,81266.0,72.8553,72.9438,72.8553,72.935,81266.0
2017-09-13 15:50:00,82.4,82.46,82.4,82.45,89417.0,72.935,72.9881,72.935,72.9792,89417.0
2017-09-13 15:55:00,82.45,82.46,82.4,82.41,184110.0,72.9792,72.9881,72.935,72.9438,184110.0
2017-09-14 09:30:00,82.33,82.37,82.12,82.23,40696.0,72.873,72.9084,72.6871,72.7845,40696.0
2017-09-14 09:35:00,82.2,82.44,82.2,82.4,19969.0,72.7579,72.9704,72.7579,72.935,19969.0
2017-09-14 09:40:00,82.42,82.78,82.37,82.78,57284.0,72.9527,73.2713,72.9084,73.2713,57284.0
2017-09-14 09:45:00,82.77,82.96,82.72,82.84,29408.0,73.2625,73.4306,73.2182,73.3244,29408.0
2017-09-14 09:50:00,82.86,82.87,82.69,82.78,18656.0,73.3421,73.351,73.1917,73.2713,18656.0
2017-09-14 09:55:00,82.79,83.01,82.77,83.0,54498.0,73.2802,73.4749,73.2625,73.4661,54498.0
2017-09-14 10:00:00,83.02,83.03,82.93,83.02,32761.0,73.4838,73.4926,73.4041,73.4838,32761.0
2017-09-14 10:05:00,83.03,83.14,82.94,83.02,42670.0,73.4926,73.59,73.4129,73.4838,42670.0
2017-09-14 10:10:00,83.02,83.17,83.01,83.15,44514.0,73.4838,73.6165,73.4749,73.5988,44514.0
2017-09-14 10:15:00,83.14,83.47,83.14,83.39,111650.0,73.59,73.8821,73.59,73.8113,111650.0
2017-09-14 10:20:00,83.36,83.41,83.21,83.26,18833.0,73.7847,73.829,73.6519,73.6962,18833.0
2017-09-14 10:25:00,83.25,83.32,83.24,83.3,12939.0,73.6873,73.7493,73.6785,73.7316,12939.0
2017-09-14 10:30:00,83.3,83.37,83.26,83.31,19002.0,73.7316,73.7936,73.6962,73.7404,19002.0
2017-09-14 10:35:00,83.31,83.32,83.25,83.25,9320.0,73.7404,73.7493,73.6873,73.6873,9320.0
2017-09-14 10:40:00,83.26,83.33,83.24,83.33,10782.0,73.6962,73.7581,73.6785,73.7581,10782.0
2017-09-14 10:45:00,83.33,83.44,83.32,83.44,32971.0,73.7581,73.8555,73.7493,73.8555,32971.0
2017-09-14 10:50:00,83.44,83.58,83.42,83.42,53416.0,73.8555,73.9794,73.8378,73.8378,53416.0
2017-09-14 10:55:00,83.43,83.47,83.37,83.47,16817.0,73.8467,73.8821,73.7936,73.8821,16817.0
2017-09-14 11:00:00,83.47,83.51,83.36,83.51,28316.0,73.8821,73.9175,73.7847,73.9175,28316.0
2017-09-14 11:05:00,83.51,83.57,83.48,83.54,27717.0,73.9175,73.9706,73.8909,73.944,27717.0
2017-09-14 11:10:00,83.53,83.58,83.49,83.58,34131.0,73.9352,73.9794,73.8998,73.9794,34131.0
2017-09-14 11:15:00,83.57,83.62,83.41,83.55,43592.0,73.9706,74.0148,73.829,73.9529,43592.0
2017-09-14 11:20:00,83.53,83.53,83.4,83.48,26600.0,73.9352,73.9352,73.8201,73.8909,26600.0
2017-09-14 11:25:00,83.49,83.6,83.49,83.52,70324.0,73.8998,73.9971,73.8998,73.9263,70324.0
2017-09-14 11:30:00,83.51,83.67,83.5,83.65,85343.0,73.9175,74.0591,73.9086,74.0414,85343.0
2017-09-14 11:35:00,83.64,83.67,83.55,83.56,25799.0,74.0325,74.0591,73.9529,73.9617,25799.0
2017-09-14 11:40:00,83.55,83.64,83.49,83.58,98875.0,73.9529,74.0325,73.8998,73.9794,98875.0
2017-09-14 11:45:00,83.58,83.83,83.56,83.78,60646.0,73.9794,74.2007,73.9617,74.1565,60646.0
2017-09-14 11:50:00,83.78,83.79,83.7,83.77,15354.0,74.1565,74.1653,74.0856,74.1476,15354.0
2017-09-14 11:55:00,83.78,83.82,83.75,83.81,14214.0,74.1565,74.1919,74.1299,74.183,14214.0
2017-09-14 12:00:00,83.81,83.83,83.71,83.73,53848.0,74.183,74.2007,74.0945,74.1122,53848.0
2017-09-14 12:05:00,83.74,83.8,83.74,83.77,23450.0,74.1211,74.1742,74.1211,74.1476,23450.0
2017-09-14 12:10:00,83.77,83.78,83.72,83.75,16724.0,74.1476,74.1565,74.1033,74.1299,16724.0
2017-09-14 12:15:00,83.75,83.84,83.75,83.83,24949.0,74.1299,74.2096,74.1299,74.2007,24949.0
2017-09-14 12:20:00,83.83,83.84,83.76,83.79,22134.0,74.2007,74.2096,74.1388,74.1653,22134.0
2017-09-14 12:25:00,83.79,83.99,83.76,83.93,32874.0,74.1653,74.3423,74.1388,74.2892,32874.0
2017-09-14 12:30:00,83.91,83.96,83.9,83.94,23281.0,74.2715,74.3158,74.2627,74.2981,23281.0
2017-09-14 12:35:00,83.93,83.93,83.87,83.88,19588.0,74.2892,74.2892,74.2361,74.245,19588.0
2017-09-14 12:40:00,83.88,83.91,83.84,83.84,17351.0,74.245,74.2715,74.2096,74.2096,17351.0
2017-09-14 12:45:00,83.84,83.84,83.8,83.8,33047.0,74.2096,74.2096,74.1742,74.1742,33047.0
2017-09-14 12:50:00,83.81,83.84,83.78,83.79,20262.0,74.183,74.2096,74.1565,74.1653,20262.0
2017-09-14 12:55:00,83.79,83.83,83.75,83.82,16634.0,74.1653,74.2007,74.1299,74.1919,16634.0
2017-09-14 13:00:00,83.82,83.82,83.69,83.71,27638.0,74.1919,74.1919,74.0768,74.0945,27638.0
2017-09-14 13:05:00,83.7,83.7,83.6,83.61,15045.0,74.0856,74.0856,73.9971,74.006,15045.0
2017-09-14 13:10:00,83.61,83.64,83.55,83.63,30682.0,74.006,74.0325,73.9529,74.0237,30682.0
2017-09-14 13:15:00,83.62,83.74,83.6,83.73,29456.0,74.0148,74.1211,73.9971,74.1122,29456.0
2017-09-14 13:20:00,83.73,83.73,83.66,83.67,8380.0,74.1122,74.1122,74.0502,74.0591,8380.0
2017-09-14 13:25:00,83.67,83.7,83.66,83.7,19911.0,74.0591,74.0856,74.0502,74.0856,19911.0
2017-09-14 13:30:00,83.69,83.7,83.6,83.6,12542.0,74.0768,74.0856,73.9971,73.9971,12542.0
2017-09-14 13:35:00,83.62,83.62,83.56,83.58,14729.0,74.0148,74.0148,73.9617,73.9794,14729.0
2017-09-14 13:40:00,83.59,83.6,83.51,83.54,25321.0,73.9883,73.9971,73.9175,73.944,25321.0
2017-09-14 13:45:00,83.53,83.55,83.47,83.54,20796.0,73.9352,73.9529,73.8821,73.944,20796.0
2017-09-14 13:50:00,83.54,83.56,83.48,83.53,17418.0,73.944,73.9617,73.8909,73.9352,17418.0
2017-09-14 13:55:00,83.53,83.63,83.52,83.55,16602.0,73.9352,74.0237,73.9263,73.9529,16602.0
2017-09-14 14:00:00,83.56,83.65,83.56,83.65,20374.0,73.9617,74.0414,73.9617,74.0414,20374.0
2017-09-14 14:05:00,83.64,83.67,83.62,83.64,13902.0,74.0325,74.0591,74.0148,74.0325,13902.0
2017-09-14 14:10:00,83.65,83.65,83.53,83.54,25007.0,74.0414,74.0414,73.9352,73.944,25007.0
2017-09-14 14:15:00,83.52,83.54,83.44,83.45,14576.0,73.9263,73.944,73.8555,73.8644,14576.0
2017-09-14 14:20:00,83.44,83.51,83.43,83.48,12355.0,73.8555,73.9175,73.8467,73.8909,12355.0
2017-09-14 14:25:00,83.47,83.48,83.41,83.42,16801.0,73.8821,73.8909,73.829,73.8378,16801.0
2017-09-14 14:30:00,83.42,83.47,83.38,83.39,41716.0,73.8378,73.8821,73.8024,73.8113,41716.0
2017-09-14 14:35:00,83.39,83.4,83.3,83.31,21553.0,73.8113,73.8201,73.7316,73.7404,21553.0
2017-09-14 14:40:00,83.3,83.32,83.25,83.28,29516.0,73.7316,73.7493,73.6873,73.7139,29516.0
2017-09-14 14:45:00,83.28,83.35,83.27,83.35,17604.0,73.7139,73.7759,73.705,73.7759,17604.0
2017-09-14 14:50:00,83.35,83.47,83.35,83.45,27975.0,73.7759,73.8821,73.7759,73.8644,27975.0
2017-09-14 14:55:00,83.45,83.45,83.37,83.39,37971.0,73.8644,73.8644,73.7936,73.8113,37971.0
2017-09-14 15:00:00,83.39,83.39,83.33,83.37,24679.0,73.8113,73.8113,73.7581,73.7936,24679.0
2017-09-14 15:05:00,83.37,83.37,83.31,83.34,18573.0,73.7936,73.7936,73.7404,73.767,18573.0
2017-09-14 15:10:00,83.33,83.33,83.25,83.27,35298.0,73.7581,73.7581,73.6873,73.705,35298.0
2017-09-14 15:15:00,83.26,83.28,83.21,83.23,24141.0,73.6962,73.7139,73.6519,73.6696,24141.0
2017-09-14 15:20:00,83.23,83.25,83.17,83.18,29213.0,73.6696,73.6873,73.6165,73.6254,29213.0
2017-09-14 15:25:00,83.17,83.18,83.09,83.16,35774.0,73.6165,73.6254,73.5457,73.6077,35774.0
2017-09-14 15:30:00,83.16,83.17,83.03,83.11,61822.0,73.6077,73.6165,73.4926,73.5634,61822.0
2017-09-14 15:35:00,83.12,83.12,83.01,83.03,47091.0,73.5723,73.5723,73.4749,73.4926,47091.0
2017-09-14 15:40:00,83.03,83.06,82.98,83.0,80544.0,73.4926,73.5192,73.4484,73.4661,80544.0
2017-09-14 15:45:00,82.99,83.03,82.97,83.03,62646.0,73.4572,73.4926,73.4395,73.4926,62646.0
2017-09-14 15:50:00,83.03,83.08,83.0,83.05,90717.0,73.4926,73.5369,73.4661,73.5103,90717.0
2017-09-14 15:55:00,83.05,83.12,83.02,83.11,192138.0,73.5103,73.5723,73.4838,73.5634,192138.0
2017-09-15 09:30:00,83.3,83.57,82.85,83.5,956455.0,73.7316,73.9706,73.3333,73.9086,956455.0
2017-09-15 09:35:00,83.5,83.56,83.12,83.21,45508.0,73.9086,73.9617,73.5723,73.6519,45508.0
2017-09-15 09:40:00,83.22,83.46,83.18,83.43,25846.0,73.6608,73.8732,73.6254,73.8467,25846.0
2017-09-15 09:45:00,83.43,83.46,83.1,83.17,47277.0,73.8467,73.8732,73.5546,73.6165,47277.0
2017-09-15 09:50:00,83.15,83.17,83.08,83.11,40430.0,73.5988,73.6165,73.5369,73.5634,40430.0
2017-09-15 09:55:00,83.11,83.11,82.83,82.83,11326.0,73.5634,73.5634,73.3156,73.3156,11326.0
2017-09-15 10:00:00,82.85,83.07,82.84,83.0,26506.0,73.3333,73.528,73.3244,73.4661,26506.0
2017-09-15 10:05:00,83.0,83.13,82.99,83.13,13999.0,73.4661,73.5811,73.4572,73.5811,13999.0
2017-09-15 10:10:00,83.12,83.18,83.02,83.17,22265.0,73.5723,73.6254,73.4838,73.6165,22265.0
2017-09-15 10:15:00,83.14,83.15,83.04,83.08,8548.0,73.59,73.5988,73.5015,73.5369,8548.0
2017-09-15 10:20:00,83.07,83.16,83.04,83.12,22290.0,73.528,73.6077,73.5015,73.5723,22290.0
2017-09-15 10:25:00,83.14,83.19,83.04,83.19,29626.0,73.59,73.6342,73.5015,73.6342,29626.0
2017-09-15 10:30:00,83.19,83.36,83.09,83.36,30441.0,73.6342,73.7847,73.5457,73.7847,30441.0
2017-09-15 10:35:00,83.39,83.39,83.3,83.32,27685.0,73.8113,73.8113,73.7316,73.7493,27685.0
2017-09-15 10:40:00,83.33,83.47,83.32,83.44,37110.0,73.7581,73.8821,73.7493,73.8555,37110.0
2017-09-15 10:45:00,83.43,83.43,83.29,83.29,24380.0,73.8467,73.8467,73.7227,73.7227,24380.0
2017-09-15 10:50:00,83.29,83.35,83.21,83.26,22890.0,73.7227,73.7759,73.6519,73.6962,22890.0
2017-09-15 10:55:00,83.24,83.25,83.15,83.18,22168.0,73.6785,73.6873,73.5988,73.6254,22168.0
2017-09-15 11:00:00,83.18,83.18,83.02,83.13,24562.0,73.6254,73.6254,73.4838,73.5811,24562.0
2017-09-15 11:05:00,83.12,83.13,82.91,82.92,21730.0,73.5723,73.5811,73.3864,73.3952,21730.0
2017-09-15 11:10:00,82.91,83.01,82.79,82.8,43169.0,73.3864,73.4749,73.2802,73.289,43169.0
2017-09-15 11:15:00,82.8,82.82,82.69,82.74,27029.0,73.289,73.3067,73.1917,73.2359,27029.0
2017-09-15 11:20:00,82.73,82.78,82.66,82.77,24914.0,73.2271,73.2713,73.1651,73.2625,24914.0
2017-09-15 11:25:00,82.77,82.78,82.73,82.78,18030.0,73.2625,73.2713,73.2271,73.2713,18030.0
2017-09-15 11:30:00,82.74,82.78,82.62,82.63,25472.0,73.2359,73.2713,73.1297,73.1386,25472.0
2017-09-15 11:35:00,82.64,82.69,82.61,82.69,20239.0,73.1474,73.1917,73.1209,73.1917,20239.0
2017-09-15 11:40:00,82.69,82.74,82.64,82.72,15295.0,73.1917,73.2359,73.1474,73.2182,15295.0
2017-09-15 11:45:00,82.72,82.82,82.71,82.78,16494.0,73.2182,73.3067,73.2094,73.2713,16494.0
2017-09-15 11:50:00,82.76,82.82,82.73,82.8,10121.0,73.2536,73.3067,73.2271,73.289,10121.0
2017-09-15 11:55:00,82.81,82.9,82.77,82.85,14958.0,73.2979,73.3775,73.2625,73.3333,14958.0
2017-09-15 12:00:00,82.84,82.86,82.77,82.78,31245.0,73.3244,73.3421,73.2625,73.2713,31245.0
2017-09-15 12:05:00,82.77,82.8,82.68,82.69,21470.0,73.2625,73.289,73.1828,73.1917,21470.0
2017-09-15 12:10:00,82.68,82.71,82.64,82.68,21421.0,73.1828,73.2094,73.1474,73.1828,21421.0
2017-09-15 12:15:00,82.69,82.72,82.64,82.67,16220.0,73.1917,73.2182,73.1474,73.174,16220.0
2017-09-15 12:20:00,82.67,82.69,82.59,82.63,26288.0,73.174,73.1917,73.1031,73.1386,26288.0
2017-09-15 12:25:00,82.65,82.75,82.62,82.73,55478.0,73.1563,73.2448,73.1297,73.2271,55478.0
2017-09-15 12:30:00,82.75,82.88,82.68,82.82,64445.0,73.2448,73.3598,73.1828,73.3067,64445.0
2017-09-15 12:35:00,82.8,82.85,82.61,82.68,54788.0,73.289,73.3333,73.1209,73.1828,54788.0
2017-09-15 12:40:00,82.68,82.69,82.56,82.64,45974.0,73.1828,73.1917,73.0766,73.1474,45974.0
2017-09-15 12:45:00,82.64,82.64,82.55,82.58,15491.0,73.1474,73.1474,73.0677,73.0943,15491.0
2017-09-15 12:50:00,82.57,82.59,82.5,82.54,23132.0,73.0854,73.1031,73.0235,73.0589,23132.0
2017-09-15 12:55:00,82.53,82.54,82.47,82.48,7425.0,73.05,73.0589,72.9969,73.0058,7425.0
2017-09-15 13:00:00,82.48,82.73,82.47,82.73,42199.0,73.0058,73.2271,72.9969,73.2271,42199.0
2017-09-15 13:05:00,82.74,82.74,82.59,82.65,33926.0,73.2359,73.2359,73.1031,73.1563,33926.0
2017-09-15 13:10:00,82.65,82.69,82.6,82.64,29088.0,73.1563,73.1917,73.112,73.1474,29088.0
2017-09-15 13:15:00,82.64,82.68,82.63,82.63,12972.0,73.1474,73.1828,73.1386,73.1386,12972.0
2017-09-15 13:20:00,82.63,82.69,82.54,82.64,47407.0,73.1386,73.1917,73.0589,73.1474,47407.0
2017-09-15 13:25:00,82.63,82.68,82.6,82.61,21797.0,73.1386,73.1828,73.112,73.1209,21797.0
2017-09-15 13:30:00,82.62,82.65,82.6,82.61,15167.0,73.1297,73.1563,73.112,73.1209,15167.0
2017-09-15 13:35:00,82.61,82.64,82.6,82.61,10440.0,73.1209,73.1474,73.112,73.1209,10440.0
2017-09-15 13:40:00,82.6,82.6,82.51,82.52,9744.0,73.112,73.112,73.0323,73.0412,9744.0
2017-09-15 13:45:00,82.51,82.54,82.46,82.47,17800.0,73.0323,73.0589,72.9881,72.9969,17800.0
2017-09-15 13:50:00,82.47,82.48,82.42,82.45,22130.0,72.9969,73.0058,72.9527,72.9792,22130.0
2017-09-15 13:55:00,82.45,82.49,82.43,82.48,13351.0,72.9792,73.0146,72.9615,73.0058,13351.0
2017-09-15 14:00:00,82.48,82.49,82.45,82.47,16959.0,73.0058,73.0146,72.9792,72.9969,16959.0
2017-09-15 14:05:00,82.48,82.55,82.47,82.5,16644.0,73.0058,73.0677,72.9969,73.0235,16644.0
2017-09-15 14:10:00,82.5,82.51,82.44,82.44,14555.0,73.0235,73.0323,72.9704,72.9704,14555.0
2017-09-15 14:15:00,82.44,82.44,82.36,82.36,28975.0,72.9704,72.9704,72.8996,72.8996,28975.0
2017-09-15 14:20:00,82.36,82.41,82.36,82.39,11830.0,72.8996,72.9438,72.8996,72.9261,11830.0
2017-09-15 14:25:00,82.4,82.41,82.36,82.4,19668.0,72.935,72.9438,72.8996,72.935,19668.0
2017-09-15 14:30:00,82.4,82.41,82.29,82.31,37419.0,72.935,72.9438,72.8376,72.8553,37419.0
2017-09-15 14:35:00,82.3,82.33,82.23,82.23,24974.0,72.8465,72.873,72.7845,72.7845,24974.0
2017-09-15 14:40:00,82.23,82.29,82.21,82.27,27179.0,72.7845,72.8376,72.7668,72.8199,27179.0
2017-09-15 14:45:00,82.28,82.33,82.25,82.26,51695.0,72.8288,72.873,72.8022,72.8111,51695.0
2017-09-15 14:50:00,82.26,82.35,82.22,82.34,34982.0,72.8111,72.8907,72.7756,72.8819,34982.0
2017-09-15 14:55:00,82.34,82.37,82.25,82.33,40811.0,72.8819,72.9084,72.8022,72.873,40811.0
2017-09-15 15:00:00,82.33,82.38,82.26,82.29,43445.0,72.873,72.9173,72.8111,72.8376,43445.0
2017-09-15 15:05:00,82.3,82.3,82.24,82.26,38307.0,72.8465,72.8465,72.7934,72.8111,38307.0
2017-09-15 15:10:00,82.26,82.3,82.23,82.29,16666.0,72.8111,72.8465,72.7845,72.8376,16666.0
2017-09-15 15:15:00,82.29,82.29,82.24,82.27,26781.0,72.8376,72.8376,72.7934,72.8199,26781.0
2017-09-15 15:20:00,82.25,82.29,82.25,82.28,30440.0,72.8022,72.8376,72.8022,72.8288,30440.0
2017-09-15 15:25:00,82.27,82.28,82.18,82.22,82438.0,72.8199,72.8288,72.7402,72.7756,82438.0
2017-09-15 15:30:00,82.23,82.38,82.23,82.32,81046.0,72.7845,72.9173,72.7845,72.8642,81046.0
2017-09-15 15:35:00,82.34,82.4,82.29,82.32,78403.0,72.8819,72.935,72.8376,72.8642,78403.0
2017-09-15 15:40:00,82.32,82.5,82.31,82.48,88065.0,72.8642,73.0235,72.8553,73.0058,88065.0
2017-09-15 15:45:00,82.49,82.55,82.4,82.46,128701.0,73.0146,73.0677,72.935,72.9881,128701.0
2017-09-15 15:50:00,82.46,82.46,82.28,82.4,137899.0,72.9881,72.9881,72.8288,72.935,137899.0
2017-09-15 15:55:00,82.4,82.45,82.33,82.43,206470.0,72.935,72.9792,72.873,72.9615,206470.0
2017-09-18 09:30:00,82.55,82.58,82.18,82.25,43104.0,73.0677,73.0943,72.7402,72.8022,43104.0
2017-09-18 09:35:00,82.35,82.35,82.07,82.3,32077.0,72.8907,72.8907,72.6429,72.8465,32077.0
2017-09-18 09:40:00,82.3,82.39,82.25,82.26,19595.0,72.8465,72.9261,72.8022,72.8111,19595.0
2017-09-18 09:45:00,82.26,82.59,82.24,82.56,24450.0,72.8111,73.1031,72.7934,73.0766,24450.0
2017-09-18 09:50:00,82.53,82.53,82.31,82.37,10637.0,73.05,73.05,72.8553,72.9084,10637.0
2017-09-18 09:55:00,82.36,82.45,82.28,82.35,8070.0,72.8996,72.9792,72.8288,72.8907,8070.0
2017-09-18 10:00:00,82.32,82.36,82.25,82.25,18645.0,72.8642,72.8996,72.8022,72.8022,18645.0
2017-09-18 10:05:00,82.26,82.4,82.22,82.37,28786.0,72.8111,72.935,72.7756,72.9084,28786.0
2017-09-18 10:10:00,82.39,82.39,82.18,82.2,17739.0,72.9261,72.9261,72.7402,72.7579,17739.0
2017-09-18 10:15:00,82.2,82.32,82.17,82.31,24543.0,72.7579,72.8642,72.7314,72.8553,24543.0
2017-09-18 10:20:00,82.32,82.33,82.24,82.24,24436.0,72.8642,72.873,72.7934,72.7934,24436.0
2017-09-18 10:25:00,82.23,82.3,82.21,82.28,21483.0,72.7845,72.8465,72.7668,72.8288,21483.0
2017-09-18 10:30:00,82.29,82.39,82.25,82.39,11304.0,72.8376,72.9261,72.8022,72.9261,11304.0
2017-09-18 10:35:00,82.39,82.45,82.35,82.41,30595.0,72.9261,72.9792,72.8907,72.9438,30595.0
2017-09-18 10:40:00,82.4,82.44,82.35,82.44,11952.0,72.935,72.9704,72.8907,72.9704,11952.0
2017-09-18 10:45:00,82.44,82.48,82.41,82.46,20648.0,72.9704,73.0058,72.9438,72.9881,20648.0
2017-09-18 10:50:00,82.47,82.58,82.45,82.58,8801.0,72.9969,73.0943,72.9792,73.0943,8801.0
2017-09-18 10:55:00,82.58,82.58,82.51,82.52,10122.0,73.0943,73.0943,73.0323,73.0412,10122.0
2017-09-18 11:00:00,82.54,82.67,82.52,82.63,13194.0,73.0589,73.174,73.0412,73.1386,13194.0
2017-09-18 11:05:00,82.66,82.67,82.58,82.62,15607.0,73.1651,73.174,73.0943,73.1297,15607.0
2017-09-18 11:10:00,82.61,82.66,82.58,82.59,9828.0,73.1209,73.1651,73.0943,73.1031,9828.0
2017-09-18 11:15:00,82.6,82.62,82.5,82.55,10735.0,73.112,73.1297,73.0235,73.0677,10735.0
2017-09-18 11:20:00,82.55,82.6,82.52,82.56,14190.0,73.0677,73.112,73.0412,73.0766,14190.0
2017-09-18 11:25:00,82.55,82.56,82.5,82.52,9029.0,73.0677,73.0766,73.0235,73.0412,9029.0
2017-09-18 11:30:00,82.53,82.53,82.42,82.46,16801.0,73.05,73.05,72.9527,72.9881,16801.0
2017-09-18 11:35:00,82.45,82.54,82.43,82.52,19567.0,72.9792,73.0589,72.9615,73.0412,19567.0
2017-09-18 11:40:00,82.5,82.5,82.42,82.42,8668.0,73.0235,73.0235,72.9527,72.9527,8668.0
2017-09-18 11:45:00,82.44,82.46,82.42,82.43,5766.0,72.9704,72.9881,72.9527,72.9615,5766.0
2017-09-18 11:50:00,82.41,82.45,82.41,82.42,4820.0,72.9438,72.9792,72.9438,72.9527,4820.0
2017-09-18 11:55:00,82.42,82.43,82.3,82.35,13195.0,72.9527,72.9615,72.8465,72.8907,13195.0
2017-09-18 12:00:00,82.38,82.48,82.36,82.45,20644.0,72.9173,73.0058,72.8996,72.9792,20644.0
2017-09-18 12:05:00,82.46,82.59,82.46,82.49,43293.0,72.9881,73.1031,72.9881,73.0146,43293.0
2017-09-18 12:10:00,82.51,82.53,82.49,82.51,27293.0,73.0323,73.05,73.0146,73.0323,27293.0
2017-09-18 12:15:00,82.51,82.56,82.49,82.5,13840.0,73.0323,73.0766,73.0146,73.0235,13840.0
2017-09-18 12:20:00,82.5,82.5,82.44,82.49,8889.0,73.0235,73.0235,72.9704,73.0146,8889.0
2017-09-18 12:25:00,82.51,82.51,82.4,82.45,11698.0,73.0323,73.0323,72.935,72.9792,11698.0
2017-09-18 12:30:00,82.43,82.46,82.42,82.42,7315.0,72.9615,72.9881,72.9527,72.9527,7315.0
2017-09-18 12:35:00,82.43,82.44,82.39,82.4,7236.0,72.9615,72.9704,72.9261,72.935,7236.0
2017-09-18 12:40:00,82.4,82.45,82.39,82.44,8823.0,72.935,72.9792,72.9261,72.9704,8823.0
2017-09-18 12:45:00,82.45,82.5,82.43,82.49,7249.0,72.9792,73.0235,72.9615,73.0146,7249.0
2017-09-18 12:50:00,82.48,82.51,82.44,82.48,7406.0,73.0058,73.0323,72.9704,73.0058,7406.0
2017-09-18 12:55:00,82.51,82.52,82.47,82.48,7141.0,73.0323,73.0412,72.9969,73.0058,7141.0
2017-09-18 13:00:00,82.52,82.52,82.44,82.45,7961.0,73.0412,73.0412,72.9704,72.9792,7961.0
2017-09-18 13:05:00,82.44,82.47,82.31,82.33,12885.0,72.9704,72.9969,72.8553,72.873,12885.0
2017-09-18 13:10:00,82.33,82.39,82.32,82.39,7709.0,72.873,72.9261,72.8642,72.9261,7709.0
2017-09-18 13:15:00,82.39,82.39,82.27,82.28,16147.0,72.9261,72.9261,72.8199,72.8288,16147.0
2017-09-18 13:20:00,82.28,82.3,82.26,82.28,5590.0,72.8288,72.8465,72.8111,72.8288,5590.0
2017-09-18 13:25:00,82.29,82.3,82.27,82.28,6529.0,72.8376,72.8465,72.8199,72.8288,6529.0
2017-09-18 13:30:00,82.3,82.33,82.29,82.3,9148.0,72.8465,72.873,72.8376,72.8465,9148.0
2017-09-18 13:35:00,82.31,82.37,82.29,82.36,7349.0,72.8553,72.9084,72.8376,72.8996,7349.0
2017-09-18 13:40:00,82.34,82.34,82.24,82.3,20435.0,72.8819,72.8819,72.7934,72.8465,20435.0
2017-09-18 13:45:00,82.29,82.36,82.26,82.32,21170.0,72.8376,72.8996,72.8111,72.8642,21170.0
2017-09-18 13:50:00,82.31,82.32,82.25,82.32,16649.0,72.8553,72.8642,72.8022,72.8642,16649.0
2017-09-18 13:55:00,82.32,82.33,82.23,82.26,27677.0,72.8642,72.873,72.7845,72.8111,27677.0
2017-09-18 14:00:00,82.25,82.28,82.22,82.26,12139.0,72.8022,72.8288,72.7756,72.8111,12139.0
2017-09-18 14:05:00,82.27,82.28,82.23,82.24,14380.0,72.8199,72.8288,72.7845,72.7934,14380.0
2017-09-18 14:10:00,82.24,82.26,82.23,82.24,11684.0,72.7934,72.8111,72.7845,72.7934,11684.0
2017-09-18 14:15:00,82.25,82.26,82.13,82.15,15899.0,72.8022,72.8111,72.696,72.7137,15899.0
2017-09-18 14:20:00,82.14,82.18,82.13,82.18,19099.0,72.7048,72.7402,72.696,72.7402,19099.0
2017-09-18 14:25:00,82.17,82.21,82.14,82.2,11741.0,72.7314,72.7668,72.7048,72.7579,11741.0
2017-09-18 14:30:00,82.18,82.19,82.12,82.12,10398.0,72.7402,72.7491,72.6871,72.6871,10398.0
2017-09-18 14:35:00,82.11,82.2,82.11,82.19,12371.0,72.6783,72.7579,72.6783,72.7491,12371.0
2017-09-18 14:40:00,82.19,82.22,82.18,82.18,19124.0,72.7491,72.7756,72.7402,72.7402,19124.0
2017-09-18 14:45:00,82.18,82.23,82.15,82.15,10437.0,72.7402,72.7845,72.7137,72.7137,10437.0
2017-09-18 14:50:00,82.15,82.19,82.14,82.17,9369.0,72.7137,72.7491,72.7048,72.7314,9369.0
2017-09-18 14:55:00,82.16,82.19,82.15,82.19,10577.0,72.7225,72.7491,72.7137,72.7491,10577.0
2017-09-18 15:00:00,82.19,82.31,82.19,82.31,13927.0,72.7491,72.8553,72.7491,72.8553,13927.0
2017-09-18 15:05:00,82.31,82.36,82.29,82.36,13986.0,72.8553,72.8996,72.8376,72.8996,13986.0
2017-09-18 15:10:00,82.37,82.37,82.3,82.35,15143.0,72.9084,72.9084,72.8465,72.8907,15143.0
2017-09-18 15:15:00,82.35,82.36,82.33,82.35,14976.0,72.8907,72.8996,72.873,72.8907,14976.0
2017-09-18 15:20:00,82.35,82.35,82.32,82.32,9285.0,72.8907,72.8907,72.8642,72.8642,9285.0
2017-09-18 15:25:00,82.33,82.37,82.33,82.36,11863.0,72.873,72.9084,72.873,72.8996,11863.0
2017-09-18 15:30:00,82.36,82.46,82.35,82.44,26577.0,72.8996,72.9881,72.8907,72.9704,26577.0
2017-09-18 15:35:00,82.45,82.46,82.43,82.44,18431.0,72.9792,72.9881,72.9615,72.9704,18431.0
2017-09-18 15:40:00,82.45,82.45,82.37,82.41,30224.0,72.9792,72.9792,72.9084,72.9438,30224.0
2017-09-18 15:45:00,82.41,82.43,82.36,82.39,45978.0,72.9438,72.9615,72.8996,72.9261,45978.0
2017-09-18 15:50:00,82.39,82.43,82.39,82.41,38292.0,72.9261,72.9615,72.9261,72.9438,38292.0
2017-09-18 15:55:00,82.41,82.51,82.39,82.51,176959.0,72.9438,73.0323,72.9261,73.0323,176959.0
2017-09-19 09:30:00,82.63,82.84,82.56,82.74,29876.0,73.1386,73.3244,73.0766,73.2359,29876.0
2017-09-19 09:35:00,82.67,82.75,82.5,82.53,13015.0,73.174,73.2448,73.0235,73.05,13015.0
2017-09-19 09:40:00,82.53,82.55,82.26,82.26,16351.0,73.05,73.0677,72.8111,72.8111,16351.0
2017-09-19 09:45:00,82.25,82.27,82.06,82.17,28618.0,72.8022,72.8199,72.634,72.7314,28618.0
2017-09-19 09:50:00,82.16,82.23,82.11,82.14,32514.0,72.7225,72.7845,72.6783,72.7048,32514.0
2017-09-19 09:55:00,82.17,82.17,81.99,82.05,19321.0,72.7314,72.7314,72.5721,72.6252,19321.0
2017-09-19 10:00:00,82.05,82.05,81.93,81.94,24851.0,72.6252,72.6252,72.519,72.5278,24851.0
2017-09-19 10:05:00,81.94,81.94,81.81,81.86,19125.0,72.5278,72.5278,72.4127,72.457,19125.0
2017-09-19 10:10:00,81.86,81.87,81.73,81.74,26120.0,72.457,72.4659,72.3419,72.3508,26120.0
2017-09-19 10:15:00,81.73,81.79,81.55,81.79,61815.0,72.3419,72.395,72.1826,72.395,61815.0
2017-09-19 10:20:00,81.8,81.91,81.7,81.91,24846.0,72.4039,72.5013,72.3154,72.5013,24846.0
2017-09-19 10:25:00,81.93,81.98,81.89,81.96,16245.0,72.519,72.5632,72.4836,72.5455,16245.0
2017-09-19 10:30:00,81.96,82.0,81.81,81.81,8693.0,72.5455,72.5809,72.4127,72.4127,8693.0
2017-09-19 10:35:00,81.83,82.07,81.82,82.04,16571.0,72.4304,72.6429,72.4216,72.6163,16571.0
2017-09-19 10:40:00,82.06,82.07,81.96,82.02,18675.0,72.634,72.6429,72.5455,72.5986,18675.0
2017-09-19 10:45:00,82.03,82.05,81.95,81.96,12183.0,72.6075,72.6252,72.5367,72.5455,12183.0
2017-09-19 10:50:00,81.95,81.97,81.77,81.81,44082.0,72.5367,72.5544,72.3773,72.4127,44082.0
2017-09-19 10:55:00,81.8,81.82,81.7,81.74,27160.0,72.4039,72.4216,72.3154,72.3508,27160.0
2017-09-19 11:00:00,81.72,81.74,81.61,81.64,24033.0,72.3331,72.3508,72.2357,72.2623,24033.0
2017-09-19 11:05:00,81.64,81.71,81.6,81.65,20601.0,72.2623,72.3242,72.2269,72.2711,20601.0
2017-09-19 11:10:00,81.67,81.79,81.66,81.79,39376.0,72.2888,72.395,72.28,72.395,39376.0
2017-09-19 11:15:00,81.79,81.82,81.7,81.7,12205.0,72.395,72.4216,72.3154,72.3154,12205.0
2017-09-19 11:20:00,81.72,81.83,81.7,81.82,16571.0,72.3331,72.4304,72.3154,72.4216,16571.0
2017-09-19 11:25:00,81.8,81.84,81.74,81.83,15336.0,72.4039,72.4393,72.3508,72.4304,15336.0
2017-09-19 11:30:00,81.83,81.9,81.8,81.9,8223.0,72.4304,72.4924,72.4039,72.4924,8223.0
2017-09-19 11:35:00,81.88,81.9,81.76,81.78,9995.0,72.4747,72.4924,72.3685,72.3862,9995.0
2017-09-19 11:40:00,81.78,81.8,81.72,81.72,17877.0,72.3862,72.4039,72.3331,72.3331,17877.0
2017-09-19 11:45:00,81.73,81.82,81.73,81.81,9769.0,72.3419,72.4216,72.3419,72.4127,9769.0
2017-09-19 11:50:00,81.8,81.83,81.7,81.7,14114.0,72.4039,72.4304,72.3154,72.3154,14114.0
2017-09-19 11:55:00,81.72,81.84,81.7,81.83,16357.0,72.3331,72.4393,72.3154,72.4304,16357.0
2017-09-19 12:00:00,81.81,81.85,81.74,81.76,17018.0,72.4127,72.4482,72.3508,72.3685,17018.0
2017-09-19 12:05:00,81.74,81.78,81.65,81.65,13176.0,72.3508,72.3862,72.2711,72.2711,13176.0
2017-09-19 12:10:00,81.66,81.67,81.61,81.67,16203.0,72.28,72.2888,72.2357,72.2888,16203.0
2017-09-19 12:15:00,81.67,81.72,81.67,81.72,8619.0,72.2888,72.3331,72.2888,72.3331,8619.0
2017-09-19 12:20:00,81.7,81.75,81.68,81.72,9042.0,72.3154,72.3596,72.2977,72.3331,9042.0
2017-09-19 12:25:00,81.72,81.72,81.64,81.65,13737.0,72.3331,72.3331,72.2623,72.2711,13737.0
2017-09-19 12:30:00,81.64,81.78,81.64,81.74,17299.0,72.2623,72.3862,72.2623,72.3508,17299.0
2017-09-19 12:35:00,81.74,81.82,81.73,81.81,8348.0,72.3508,72.4216,72.3419,72.4127,8348.0
2017-09-19 12:40:00,81.79,81.8,81.76,81.78,8152.0,72.395,72.4039,72.3685,72.3862,8152.0
2017-09-19 12:45:00,81.78,81.79,81.73,81.75,10898.0,72.3862,72.395,72.3419,72.3596,10898.0
2017-09-19 12:50:00,81.74,81.75,81.7,81.7,6546.0,72.3508,72.3596,72.3154,72.3154,6546.0
2017-09-19 12:55:00,81.71,81.72,81.68,81.69,7329.0,72.3242,72.3331,72.2977,72.3065,7329.0
2017-09-19 13:00:00,81.69,81.69,81.6,81.68,27570.0,72.3065,72.3065,72.2269,72.2977,27570.0
2017-09-19 13:05:00,81.68,81.77,81.66,81.76,8609.0,72.2977,72.3773,72.28,72.3685,8609.0
2017-09-19 13:10:00,81.75,81.78,81.73,81.77,7276.0,72.3596,72.3862,72.3419,72.3773,7276.0
2017-09-19 13:15:00,81.78,81.81,81.74,81.75,12151.0,72.3862,72.4127,72.3508,72.3596,12151.0
2017-09-19 13:20:00,81.76,81.79,81.74,81.78,8203.0,72.3685,72.395,72.3508,72.3862,8203.0
2017-09-19 13:25:00,81.77,81.83,81.75,81.8,17312.0,72.3773,72.4304,72.3596,72.4039,17312.0
2017-09-19 13:30:00,81.8,81.82,81.78,81.8,8848.0,72.4039,72.4216,72.3862,72.4039,8848.0
2017-09-19 13:35:00,81.79,81.8,81.76,81.76,5309.0,72.395,72.4039,72.3685,72.3685,5309.0
2017-09-19 13:40:00,81.76,81.87,81.76,81.87,11781.0,72.3685,72.4659,72.3685,72.4659,11781.0
2017-09-19 13:45:00,81.85,81.86,81.8,81.81,7431.0,72.4482,72.457,72.4039,72.4127,7431.0
2017-09-19 13:50:00,81.82,81.83,81.78,81.81,12076.0,72.4216,72.4304,72.3862,72.4127,12076.0
2017-09-19 13:55:00,81.82,81.84,81.77,81.77,10615.0,72.4216,72.4393,72.3773,72.3773,10615.0
2017-09-19 14:00:00,81.77,81.78,81.75,81.78,9415.0,72.3773,72.3862,72.3596,72.3862,9415.0
2017-09-19 14:05:00,81.78,81.79,81.76,81.77,15537.0,72.3862,72.395,72.3685,72.3773,15537.0
2017-09-19 14:10:00,81.76,81.77,81.64,81.64,18817.0,72.3685,72.3773,72.2623,72.2623,18817.0
2017-09-19 14:15:00,81.64,81.69,81.61,81.69,19302.0,72.2623,72.3065,72.2357,72.3065,19302.0
2017-09-19 14:20:00,81.69,81.7,81.68,81.69,12045.0,72.3065,72.3154,72.2977,72.3065,12045.0
2017-09-19 14:25:00,81.69,81.72,81.68,81.68,14052.0,72.3065,72.3331,72.2977,72.2977,14052.0
2017-09-19 14:30:00,81.68,81.73,81.64,81.73,22233.0,72.2977,72.3419,72.2623,72.3419,22233.0
2017-09-19 14:35:00,81.72,81.73,81.65,81.67,21066.0,72.3331,72.3419,72.2711,72.2888,21066.0
2017-09-19 14:40:00,81.67,81.67,81.63,81.63,13621.0,72.2888,72.2888,72.2534,72.2534,13621.0
2017-09-19 14:45:00,81.63,81.68,81.63,81.65,13266.0,72.2534,72.2977,72.2534,72.2711,13266.0
2017-09-19 14:50:00,81.64,81.67,81.62,81.62,24807.0,72.2623,72.2888,72.2446,72.2446,24807.0
2017-09-19 14:55:00,81.62,81.64,81.58,81.59,22626.0,72.2446,72.2623,72.2092,72.218,22626.0
2017-09-19 15:00:00,81.59,81.64,81.58,81.62,18931.0,72.218,72.2623,72.2092,72.2446,18931.0
2017-09-19 15:05:00,81.61,81.63,81.58,81.59,18218.0,72.2357,72.2534,72.2092,72.218,18218.0
2017-09-19 15:10:00,81.59,81.67,81.58,81.66,22516.0,72.218,72.2888,72.2092,72.28,22516.0
2017-09-19 15:15:00,81.66,81.67,81.64,81.64,18820.0,72.28,72.2888,72.2623,72.2623,18820.0
2017-09-19 15:20:00,81.65,81.69,81.62,81.69,24988.0,72.2711,72.3065,72.2446,72.3065,24988.0
2017-09-19 15:25:00,81.7,81.71,81.67,81.7,12543.0,72.3154,72.3242,72.2888,72.3154,12543.0
2017-09-19 15:30:00,81.71,81.8,81.7,81.73,32852.0,72.3242,72.4039,72.3154,72.3419,32852.0
2017-09-19 15:35:00,81.73,81.82,81.73,81.78,30439.0,72.3419,72.4216,72.3419,72.3862,30439.0
2017-09-19 15:40:00,81.78,81.78,81.67,81.69,41506.0,72.3862,72.3862,72.2888,72.3065,41506.0
2017-09-19 15:45:00,81.68,81.68,81.61,81.61,55533.0,72.2977,72.2977,72.2357,72.2357,55533.0
2017-09-19 15:50:00,81.62,81.69,81.59,81.69,69161.0,72.2446,72.3065,72.218,72.3065,69161.0
2017-09-19 15:55:00,81.68,81.76,81.67,81.74,133287.0,72.2977,72.3685,72.2888,72.3508,133287.0
2017-09-20 09:30:00,82.06,82.42,81.91,82.28,37413.0,72.634,72.9527,72.5013,72.8288,37413.0
2017-09-20 09:35:00,82.28,82.28,81.9,81.96,9350.0,72.8288,72.8288,72.4924,72.5455,9350.0
2017-09-20 09:40:00,81.96,82.08,81.92,82.06,10860.0,72.5455,72.6517,72.5101,72.634,10860.0
2017-09-20 09:45:00,82.09,82.19,82.04,82.14,8183.0,72.6606,72.7491,72.6163,72.7048,8183.0
2017-09-20 09:50:00,82.18,82.18,82.07,82.14,5716.0,72.7402,72.7402,72.6429,72.7048,5716.0
2017-09-20 09:55:00,82.14,82.16,82.05,82.07,7200.0,72.7048,72.7225,72.6252,72.6429,7200.0
2017-09-20 10:00:00,82.08,82.11,82.04,82.07,9123.0,72.6517,72.6783,72.6163,72.6429,9123.0
2017-09-20 10:05:00,82.03,82.1,82.03,82.05,7268.0,72.6075,72.6694,72.6075,72.6252,7268.0
2017-09-20 10:10:00,82.08,82.25,82.08,82.2,12147.0,72.6517,72.8022,72.6517,72.7579,12147.0
2017-09-20 10:15:00,82.21,82.35,82.14,82.23,21018.0,72.7668,72.8907,72.7048,72.7845,21018.0
2017-09-20 10:20:00,82.23,82.3,82.22,82.25,18501.0,72.7845,72.8465,72.7756,72.8022,18501.0
2017-09-20 10:25:00,82.24,82.38,82.19,82.19,18963.0,72.7934,72.9173,72.7491,72.7491,18963.0
2017-09-20 10:30:00,82.24,82.3,82.21,82.23,11697.0,72.7934,72.8465,72.7668,72.7845,11697.0
2017-09-20 10:35:00,82.23,82.29,82.16,82.17,12055.0,72.7845,72.8376,72.7225,72.7314,12055.0
2017-09-20 10:40:00,82.18,82.2,82.1,82.15,15069.0,72.7402,72.7579,72.6694,72.7137,15069.0
2017-09-20 10:45:00,82.14,82.19,82.08,82.14,16092.0,72.7048,72.7491,72.6517,72.7048,16092.0
2017-09-20 10:50:00,82.13,82.14,82.07,82.08,17548.0,72.696,72.7048,72.6429,72.6517,17548.0
2017-09-20 10:55:00,82.1,82.12,82.07,82.09,13637.0,72.6694,72.6871,72.6429,72.6606,13637.0
2017-09-20 11:00:00,82.11,82.15,82.04,82.11,14473.0,72.6783,72.7137,72.6163,72.6783,14473.0
2017-09-20 11:05:00,82.09,82.15,82.09,82.14,15438.0,72.6606,72.7137,72.6606,72.7048,15438.0
2017-09-20 11:10:00,82.14,82.16,82.08,82.09,15014.0,72.7048,72.7225,72.6517,72.6606,15014.0
2017-09-20 11:15:00,82.08,82.13,82.04,82.12,16978.0,72.6517,72.696,72.6163,72.6871,16978.0
2017-09-20 11:20:00,82.12,82.13,82.05,82.05,20262.0,72.6871,72.696,72.6252,72.6252,20262.0
2017-09-20 11:25:00,82.05,82.05,81.88,82.01,22627.0,72.6252,72.6252,72.4747,72.5898,22627.0
2017-09-20 11:30:00,82.02,82.04,81.92,81.97,32781.0,72.5986,72.6163,72.5101,72.5544,32781.0
2017-09-20 11:35:00,81.98,81.99,81.91,81.93,24345.0,72.5632,72.5721,72.5013,72.519,24345.0
2017-09-20 11:40:00,81.93,81.98,81.89,81.97,14565.0,72.519,72.5632,72.4836,72.5544,14565.0
2017-09-20 11:45:00,81.97,82.09,81.97,82.09,25370.0,72.5544,72.6606,72.5544,72.6606,25370.0
2017-09-20 11:50:00,82.08,82.15,82.08,82.13,31767.0,72.6517,72.7137,72.6517,72.696,31767.0
2017-09-20 11:55:00,82.15,82.21,82.13,82.18,18994.0,72.7137,72.7668,72.696,72.7402,18994.0
2017-09-20 12:00:00,82.18,82.19,82.12,82.19,16551.0,72.7402,72.7491,72.6871,72.7491,16551.0
2017-09-20 12:05:00,82.19,82.19,82.09,82.1,22814.0,72.7491,72.7491,72.6606,72.6694,22814.0
2017-09-20 12:10:00,82.15,82.21,82.11,82.21,12100.0,72.7137,72.7668,72.6783,72.7668,12100.0
2017-09-20 12:15:00,82.22,82.25,82.2,82.24,4588.0,72.7756,72.8022,72.7579,72.7934,4588.0
2017-09-20 12:20:00,82.25,82.29,82.25,82.27,8548.0,72.8022,72.8376,72.8022,72.8199,8548.0
2017-09-20 12:25:00,82.26,82.28,82.2,82.25,8976.0,72.8111,72.8288,72.7579,72.8022,8976.0
2017-09-20 12:30:00,82.24,82.24,82.14,82.18,5399.0,72.7934,72.7934,72.7048,72.7402,5399.0
2017-09-20 12:35:00,82.17,82.2,82.16,82.2,9121.0,72.7314,72.7579,72.7225,72.7579,9121.0
2017-09-20 12:40:00,82.2,82.23,82.19,82.22,4939.0,72.7579,72.7845,72.7491,72.7756,4939.0
2017-09-20 12:45:00,82.24,82.26,82.23,82.26,8106.0,72.7934,72.8111,72.7845,72.8111,8106.0
2017-09-20 12:50:00,82.24,82.25,82.18,82.18,12900.0,72.7934,72.8022,72.7402,72.7402,12900.0
2017-09-20 12:55:00,82.19,82.22,82.17,82.2,10665.0,72.7491,72.7756,72.7314,72.7579,10665.0
2017-09-20 13:00:00,82.19,82.22,82.15,82.17,9894.0,72.7491,72.7756,72.7137,72.7314,9894.0
2017-09-20 13:05:00,82.18,82.18,82.12,82.13,7520.0,72.7402,72.7402,72.6871,72.696,7520.0
2017-09-20 13:10:00,82.13,82.15,82.01,82.03,12738.0,72.696,72.7137,72.5898,72.6075,12738.0
2017-09-20 13:15:00,82.05,82.05,81.97,81.98,12584.0,72.6252,72.6252,72.5544,72.5632,12584.0
2017-09-20 13:20:00,81.98,81.98,81.92,81.94,27193.0,72.5632,72.5632,72.5101,72.5278,27193.0
2017-09-20 13:25:00,81.94,81.94,81.88,81.88,9504.0,72.5278,72.5278,72.4747,72.4747,9504.0
2017-09-20 13:30:00,81.92,81.94,81.9,81.9,13443.0,72.5101,72.5278,72.4924,72.4924,13443.0
2017-09-20 13:35:00,81.91,81.94,81.89,81.94,8629.0,72.5013,72.5278,72.4836,72.5278,8629.0
2017-09-20 13:40:00,81.95,82.02,81.93,81.97,11918.0,72.5367,72.5986,72.519,72.5544,11918.0
2017-09-20 13:45:00,81.96,81.96,81.91,81.92,8777.0,72.5455,72.5455,72.5013,72.5101,8777.0
2017-09-20 13:50:00,81.96,81.97,81.91,81.93,10483.0,72.5455,72.5544,72.5013,72.519,10483.0
2017-09-20 13:55:00,81.95,81.97,81.9,81.96,12645.0,72.5367,72.5544,72.4924,72.5455,12645.0
2017-09-20 14:00:00,81.95,81.97,81.73,81.83,13689.0,72.5367,72.5544,72.3419,72.4304,13689.0
2017-09-20 14:05:00,81.81,81.81,81.69,81.75,11639.0,72.4127,72.4127,72.3065,72.3596,11639.0
2017-09-20 14:10:00,81.74,81.78,81.69,81.74,16609.0,72.3508,72.3862,72.3065,72.3508,16609.0
2017-09-20 14:15:00,81.75,81.77,81.69,81.7,5797.0,72.3596,72.3773,72.3065,72.3154,5797.0
2017-09-20 14:20:00,81.69,81.69,81.39,81.49,17019.0,72.3065,72.3065,72.041,72.1295,17019.0
2017-09-20 14:25:00,81.54,81.63,81.53,81.59,8581.0,72.1738,72.2534,72.1649,72.218,8581.0
2017-09-20 14:30:00,81.61,81.63,81.58,81.62,9266.0,72.2357,72.2534,72.2092,72.2446,9266.0
2017-09-20 14:35:00,81.6,81.62,81.48,81.56,8423.0,72.2269,72.2446,72.1207,72.1915,8423.0
2017-09-20 14:40:00,81.54,81.58,81.48,81.53,10811.0,72.1738,72.2092,72.1207,72.1649,10811.0
2017-09-20 14:45:00,81.57,81.76,81.57,81.74,15111.0,72.2003,72.3685,72.2003,72.3508,15111.0
2017-09-20 14:50:00,81.73,81.83,81.73,81.83,18837.0,72.3419,72.4304,72.3419,72.4304,18837.0
2017-09-20 14:55:00,81.85,81.92,81.85,81.86,28447.0,72.4482,72.5101,72.4482,72.457,28447.0
2017-09-20 15:00:00,81.87,81.87,81.8,81.83,9870.0,72.4659,72.4659,72.4039,72.4304,9870.0
2017-09-20 15:05:00,81.82,81.87,81.8,81.83,14663.0,72.4216,72.4659,72.4039,72.4304,14663.0
2017-09-20 15:10:00,81.83,81.87,81.82,81.86,11745.0,72.4304,72.4659,72.4216,72.457,11745.0
2017-09-20 15:15:00,81.87,81.92,81.87,81.9,16330.0,72.4659,72.5101,72.4659,72.4924,16330.0
2017-09-20 15:20:00,81.9,81.91,81.85,81.85,9210.0,72.4924,72.5013,72.4482,72.4482,9210.0
2017-09-20 15:25:00,81.85,81.86,81.74,81.79,120789.0,72.4482,72.457,72.3508,72.395,120789.0
2017-09-20 15:30:00,81.8,81.84,81.73,81.76,91448.0,72.4039,72.4393,72.3419,72.3685,91448.0
2017-09-20 15:35:00,81.76,81.89,81.75,81.89,43424.0,72.3685,72.4836,72.3596,72.4836,43424.0
2017-09-20 15:40:00,81.89,81.91,81.86,81.9,52698.0,72.4836,72.5013,72.457,72.4924,52698.0
2017-09-20 15:45:00,81.9,82.01,81.89,81.99,77703.0,72.4924,72.5898,72.4836,72.5721,77703.0
2017-09-20 15:50:00,81.99,82.12,81.98,82.12,72270.0,72.5721,72.6871,72.5632,72.6871,72270.0
2017-09-20 15:55:00,82.11,82.12,81.99,82.03,151643.0,72.6783,72.6871,72.5721,72.6075,151643.0
2017-09-21 09:30:00,82.01,82.25,81.88,82.17,161797.0,72.5898,72.8022,72.4747,72.7314,161797.0
2017-09-21 09:35:00,82.16,82.29,82.0,82.01,62929.0,72.7225,72.8376,72.5809,72.5898,62929.0
2017-09-21 09:40:00,82.02,82.16,81.94,82.02,103913.0,72.5986,72.7225,72.5278,72.5986,103913.0
2017-09-21 09:45:00,82.06,82.34,82.06,82.27,20380.0,72.634,72.8819,72.634,72.8199,20380.0
2017-09-21 09:50:00,82.27,82.29,82.17,82.19,35576.0,72.8199,72.8376,72.7314,72.7491,35576.0
2017-09-21 09:55:00,82.17,82.32,82.15,82.3,46264.0,72.7314,72.8642,72.7137,72.8465,46264.0
2017-09-21 10:00:00,82.35,82.47,82.23,82.24,22512.0,72.8907,72.9969,72.7845,72.7934,22512.0
2017-09-21 10:05:00,82.24,82.31,82.22,82.27,16548.0,72.7934,72.8553,72.7756,72.8199,16548.0
2017-09-21 10:10:00,82.28,82.29,82.23,82.25,9660.0,72.8288,72.8376,72.7845,72.8022,9660.0
2017-09-21 10:15:00,82.23,82.23,82.15,82.19,42157.0,72.7845,72.7845,72.7137,72.7491,42157.0
2017-09-21 10:20:00,82.19,82.29,82.16,82.28,36151.0,72.7491,72.8376,72.7225,72.8288,36151.0
2017-09-21 10:25:00,82.29,82.48,82.29,82.47,17302.0,72.8376,73.0058,72.8376,72.9969,17302.0
2017-09-21 10:30:00,82.48,82.56,82.45,82.51,21936.0,73.0058,73.0766,72.9792,73.0323,21936.0
2017-09-21 10:35:00,82.52,82.8,82.52,82.74,73429.0,73.0412,73.289,73.0412,73.2359,73429.0
2017-09-21 10:40:00,82.73,82.77,82.65,82.76,40905.0,73.2271,73.2625,73.1563,73.2536,40905.0
2017-09-21 10:45:00,82.75,82.93,82.72,82.87,162533.0,73.2448,73.4041,73.2182,73.351,162533.0
2017-09-21 10:50:00,82.85,82.97,82.84,82.94,35287.0,73.3333,73.4395,73.3244,73.4129,35287.0
2017-09-21 10:55:00,82.94,83.06,82.92,83.05,37715.0,73.4129,73.5192,73.3952,73.5103,37715.0
2017-09-21 11:00:00,83.05,83.07,82.99,83.0,28626.0,73.5103,73.528,73.4572,73.4661,28626.0
2017-09-21 11:05:00,83.0,83.0,82.76,82.88,15658.0,73.4661,73.4661,73.2536,73.3598,15658.0
2017-09-21 11:10:00,82.86,82.96,82.83,82.86,21991.0,73.3421,73.4306,73.3156,73.3421,21991.0
2017-09-21 11:15:00,82.82,82.83,82.67,82.7,14897.0,73.3067,73.3156,73.174,73.2005,14897.0
2017-09-21 11:20:00,82.69,82.85,82.62,82.79,33167.0,73.1917,73.3333,73.1297,73.2802,33167.0
2017-09-21 11:25:00,82.79,82.9,82.76,82.85,29509.0,73.2802,73.3775,73.2536,73.3333,29509.0
2017-09-21 11:30:00,82.86,82.87,82.76,82.79,20163.0,73.3421,73.351,73.2536,73.2802,20163.0
2017-09-21 11:35:00,82.79,82.95,82.77,82.9,28963.0,73.2802,73.4218,73.2625,73.3775,28963.0
2017-09-21 11:40:00,82.91,82.97,82.8,82.85,31862.0,73.3864,73.4395,73.289,73.3333,31862.0
2017-09-21 11:45:00,82.86,82.94,82.81,82.89,34007.0,73.3421,73.4129,73.2979,73.3687,34007.0
2017-09-21 11:50:00,82.89,82.9,82.82,82.85,16237.0,73.3687,73.3775,73.3067,73.3333,16237.0
2017-09-21 11:55:00,82.86,82.94,82.85,82.94,27583.0,73.3421,73.4129,73.3333,73.4129,27583.0
2017-09-21 12:00:00,82.94,82.95,82.85,82.95,10006.0,73.4129,73.4218,73.3333,73.4218,10006.0
2017-09-21 12:05:00,82.95,82.98,82.9,82.95,18193.0,73.4218,73.4484,73.3775,73.4218,18193.0
2017-09-21 12:10:00,82.95,83.18,82.94,83.11,44789.0,73.4218,73.6254,73.4129,73.5634,44789.0
2017-09-21 12:15:00,83.1,83.14,83.04,83.1,24382.0,73.5546,73.59,73.5015,73.5546,24382.0
2017-09-21 12:20:00,83.1,83.28,83.09,83.23,44654.0,73.5546,73.7139,73.5457,73.6696,44654.0
2017-09-21 12:25:00,83.21,83.27,83.15,83.17,29960.0,73.6519,73.705,73.5988,73.6165,29960.0
2017-09-21 12:30:00,83.17,83.23,83.12,83.22,36469.0,73.6165,73.6696,73.5723,73.6608,36469.0
2017-09-21 12:35:00,83.21,83.38,83.2,83.36,60779.0,73.6519,73.8024,73.6431,73.7847,60779.0
2017-09-21 12:40:00,83.37,83.4,83.3,83.36,68534.0,73.7936,73.8201,73.7316,73.7847,68534.0
2017-09-21 12:45:00,83.34,83.37,83.26,83.32,47700.0,73.767,73.7936,73.6962,73.7493,47700.0
2017-09-21 12:50:00,83.34,83.36,83.3,83.3,24591.0,73.767,73.7847,73.7316,73.7316,24591.0
2017-09-21 12:55:00,83.32,83.39,83.32,83.34,26511.0,73.7493,73.8113,73.7493,73.767,26511.0
2017-09-21 13:00:00,83.35,83.36,83.25,83.26,21149.0,73.7759,73.7847,73.6873,73.6962,21149.0
2017-09-21 13:05:00,83.27,83.36,83.21,83.22,42442.0,73.705,73.7847,73.6519,73.6608,42442.0
2017-09-21 13:10:00,83.22,83.28,83.21,83.28,25102.0,73.6608,73.7139,73.6519,73.7139,25102.0
2017-09-21 13:15:00,83.3,83.32,83.18,83.22,36131.0,73.7316,73.7493,73.6254,73.6608,36131.0
2017-09-21 13:20:00,83.21,83.21,83.14,83.19,24133.0,73.6519,73.6519,73.59,73.6342,24133.0
2017-09-21 13:25:00,83.19,83.22,83.15,83.22,22287.0,73.6342,73.6608,73.5988,73.6608,22287.0
2017-09-21 13:30:00,83.22,83.28,83.2,83.27,43671.0,73.6608,73.7139,73.6431,73.705,43671.0
2017-09-21 13:35:00,83.27,83.41,83.27,83.4,49980.0,73.705,73.829,73.705,73.8201,49980.0
2017-09-21 13:40:00,83.41,83.49,83.31,83.31,50435.0,73.829,73.8998,73.7404,73.7404,50435.0
2017-09-21 13:45:00,83.3,83.33,83.22,83.32,28127.0,73.7316,73.7581,73.6608,73.7493,28127.0
2017-09-21 13:50:00,83.33,83.39,83.31,83.36,28350.0,73.7581,73.8113,73.7404,73.7847,28350.0
2017-09-21 13:55:00,83.36,83.36,83.27,83.28,22684.0,73.7847,73.7847,73.705,73.7139,22684.0
2017-09-21 14:00:00,83.28,83.31,83.14,83.19,26954.0,73.7139,73.7404,73.59,73.6342,26954.0
2017-09-21 14:05:00,83.19,83.3,83.18,83.27,25998.0,73.6342,73.7316,73.6254,73.705,25998.0
2017-09-21 14:10:00,83.26,83.29,83.15,83.16,15011.0,73.6962,73.7227,73.5988,73.6077,15011.0
2017-09-21 14:15:00,83.16,83.18,83.11,83.14,17851.0,73.6077,73.6254,73.5634,73.59,17851.0
2017-09-21 14:20:00,83.12,83.2,83.09,83.17,28016.0,73.5723,73.6431,73.5457,73.6165,28016.0
2017-09-21 14:25:00,83.17,83.17,83.14,83.15,16758.0,73.6165,73.6165,73.59,73.5988,16758.0
2017-09-21 14:30:00,83.15,83.16,83.05,83.05,15866.0,73.5988,73.6077,73.5103,73.5103,15866.0
2017-09-21 14:35:00,83.05,83.17,83.05,83.17,26509.0,73.5103,73.6165,73.5103,73.6165,26509.0
2017-09-21 14:40:00,83.17,83.28,83.15,83.22,54769.0,73.6165,73.7139,73.5988,73.6608,54769.0
2017-09-21 14:45:00,83.21,83.21,83.11,83.17,28535.0,73.6519,73.6519,73.5634,73.6165,28535.0
2017-09-21 14:50:00,83.17,83.22,83.14,83.2,34805.0,73.6165,73.6608,73.59,73.6431,34805.0
2017-09-21 14:55:00,83.21,83.32,83.2,83.3,40956.0,73.6519,73.7493,73.6431,73.7316,40956.0
2017-09-21 15:00:00,83.29,83.37,83.28,83.35,30125.0,73.7227,73.7936,73.7139,73.7759,30125.0
2017-09-21 15:05:00,83.35,83.47,83.31,83.47,53262.0,73.7759,73.8821,73.7404,73.8821,53262.0
2017-09-21 15:10:00,83.47,83.52,83.43,83.5,80193.0,73.8821,73.9263,73.8467,73.9086,80193.0
2017-09-21 15:15:00,83.5,83.61,83.49,83.49,57627.0,73.9086,74.006,73.8998,73.8998,57627.0
2017-09-21 15:20:00,83.5,83.62,83.49,83.62,71934.0,73.9086,74.0148,73.8998,74.0148,71934.0
2017-09-21 15:25:00,83.62,83.69,83.5,83.56,86559.0,74.0148,74.0768,73.9086,73.9617,86559.0
2017-09-21 15:30:00,83.55,83.7,83.5,83.56,89057.0,73.9529,74.0856,73.9086,73.9617,89057.0
2017-09-21 15:35:00,83.56,83.7,83.42,83.42,97274.0,73.9617,74.0856,73.8378,73.8378,97274.0
2017-09-21 15:40:00,83.43,83.56,83.42,83.5,111831.0,73.8467,73.9617,73.8378,73.9086,111831.0
2017-09-21 15:45:00,83.5,83.51,83.38,83.45,133493.0,73.9086,73.9175,73.8024,73.8644,133493.0
2017-09-21 15:50:00,83.45,83.49,83.39,83.4,119520.0,73.8644,73.8998,73.8113,73.8201,119520.0
2017-09-21 15:55:00,83.39,83.4,83.31,83.35,220178.0,73.8113,73.8201,73.7404,73.7759,220178.0
2017-09-22 09:30:00,83.34,83.7,83.1,83.6,101350.0,73.767,74.0856,73.5546,73.9971,101350.0
2017-09-22 09:35:00,83.6,83.7,83.5,83.59,48902.0,73.9971,74.0856,73.9086,73.9883,48902.0
2017-09-22 09:40:00,83.56,83.57,83.07,83.34,37352.0,73.9617,73.9706,73.528,73.767,37352.0
2017-09-22 09:45:00,83.29,83.34,83.16,83.25,26340.0,73.7227,73.767,73.6077,73.6873,26340.0
2017-09-22 09:50:00,83.24,83.38,83.16,83.17,31105.0,73.6785,73.8024,73.6077,73.6165,31105.0
2017-09-22 09:55:00,83.15,83.23,83.12,83.18,15693.0,73.5988,73.6696,73.5723,73.6254,15693.0
2017-09-22 10:00:00,83.18,83.22,83.03,83.06,26686.0,73.6254,73.6608,73.4926,73.5192,26686.0
2017-09-22 10:05:00,83.05,83.09,82.78,82.96,43829.0,73.5103,73.5457,73.2713,73.4306,43829.0
2017-09-22 10:10:00,82.97,82.98,82.74,82.9,23150.0,73.4395,73.4484,73.2359,73.3775,23150.0
2017-09-22 10:15:00,82.91,82.98,82.85,82.98,11057.0,73.3864,73.4484,73.3333,73.4484,11057.0
2017-09-22 10:20:00,82.95,83.06,82.93,82.94,23376.0,73.4218,73.5192,73.4041,73.4129,23376.0
2017-09-22 10:25:00,82.92,83.11,82.92,83.06,133342.0,73.3952,73.5634,73.3952,73.5192,133342.0
2017-09-22 10:30:00,83.06,83.07,82.94,83.03,24065.0,73.5192,73.528,73.4129,73.4926,24065.0
2017-09-22 10:35:00,83.03,83.11,82.95,82.99,35676.0,73.4926,73.5634,73.4218,73.4572,35676.0
2017-09-22 10:40:00,83.0,83.03,82.98,83.01,16678.0,73.4661,73.4926,73.4484,73.4749,16678.0
2017-09-22 10:45:00,83.01,83.08,82.98,83.04,21510.0,73.4749,73.5369,73.4484,73.5015,21510.0
2017-09-22 10:50:00,83.03,83.03,82.91,83.01,21000.0,73.4926,73.4926,73.3864,73.4749,21000.0
2017-09-22 10:55:00,83.0,83.1,82.99,83.07,25427.0,73.4661,73.5546,73.4572,73.528,25427.0
2017-09-22 11:00:00,83.06,83.11,83.0,83.01,38384.0,73.5192,73.5634,73.4661,73.4749,38384.0
2017-09-22 11:05:00,83.0,83.09,82.97,83.07,36001.0,73.4661,73.5457,73.4395,73.528,36001.0
2017-09-22 11:10:00,83.08,83.18,83.08,83.18,18403.0,73.5369,73.6254,73.5369,73.6254,18403.0
2017-09-22 11:15:00,83.18,83.2,83.07,83.11,16263.0,73.6254,73.6431,73.528,73.5634,16263.0
2017-09-22 11:20:00,83.1,83.13,83.09,83.1,19728.0,73.5546,73.5811,73.5457,73.5546,19728.0
2017-09-22 11:25:00,83.09,83.17,83.08,83.12,20137.0,73.5457,73.6165,73.5369,73.5723,20137.0
2017-09-22 11:30:00,83.12,83.28,83.12,83.2,20922.0,73.5723,73.7139,73.5723,73.6431,20922.0
2017-09-22 11:35:00,83.22,83.26,83.2,83.21,8127.0,73.6608,73.6962,73.6431,73.6519,8127.0
2017-09-22 11:40:00,83.22,83.25,83.19,83.25,10496.0,73.6608,73.6873,73.6342,73.6873,10496.0
2017-09-22 11:45:00,83.23,83.25,83.21,83.22,6208.0,73.6696,73.6873,73.6519,73.6608,6208.0
2017-09-22 11:50:00,83.22,83.43,83.18,83.43,22770.0,73.6608,73.8467,73.6254,73.8467,22770.0
2017-09-22 11:55:00,83.43,83.48,83.38,83.47,19715.0,73.8467,73.8909,73.8024,73.8821,19715.0
2017-09-22 12:00:00,83.47,83.5,83.46,83.47,17123.0,73.8821,73.9086,73.8732,73.8821,17123.0
2017-09-22 12:05:00,83.48,83.48,83.29,83.3,10121.0,73.8909,73.8909,73.7227,73.7316,10121.0
2017-09-22 12:10:00,83.3,83.31,83.19,83.2,6866.0,73.7316,73.7404,73.6342,73.6431,6866.0
2017-09-22 12:15:00,83.21,83.21,83.17,83.2,8089.0,73.6519,73.6519,73.6165,73.6431,8089.0
2017-09-22 12:20:00,83.2,83.35,83.16,83.2,31062.0,73.6431,73.7759,73.6077,73.6431,31062.0
2017-09-22 12:25:00,83.2,83.25,83.13,83.17,11750.0,73.6431,73.6873,73.5811,73.6165,11750.0
2017-09-22 12:30:00,83.18,83.25,83.17,83.25,8501.0,73.6254,73.6873,73.6165,73.6873,8501.0
2017-09-22 12:35:00,83.22,83.22,83.18,83.2,13375.0,73.6608,73.6608,73.6254,73.6431,13375.0
2017-09-22 12:40:00,83.19,83.23,83.18,83.22,4777.0,73.6342,73.6696,73.6254,73.6608,4777.0
2017-09-22 12:45:00,83.2,83.29,83.2,83.29,8296.0,73.6431,73.7227,73.6431,73.7227,8296.0
2017-09-22 12:50:00,83.29,83.36,83.28,83.35,9620.0,73.7227,73.7847,73.7139,73.7759,9620.0
2017-09-22 12:55:00,83.34,83.36,83.32,83.35,11753.0,73.767,73.7847,73.7493,73.7759,11753.0
2017-09-22 13:00:00,83.34,83.37,83.32,83.35,22527.0,73.767,73.7936,73.7493,73.7759,22527.0
2017-09-22 13:05:00,83.35,83.41,83.33,83.41,12439.0,73.7759,73.829,73.7581,73.829,12439.0
2017-09-22 13:10:00,83.4,83.42,83.38,83.4,6554.0,73.8201,73.8378,73.8024,73.8201,6554.0
2017-09-22 13:15:00,83.41,83.41,83.38,83.39,4992.0,73.829,73.829,73.8024,73.8113,4992.0
2017-09-22 13:20:00,83.39,83.42,83.39,83.4,9478.0,73.8113,73.8378,73.8113,73.8201,9478.0
2017-09-22 13:25:00,83.4,83.43,83.39,83.41,5300.0,73.8201,73.8467,73.8113,73.829,5300.0
2017-09-22 13:30:00,83.39,83.48,83.39,83.48,17488.0,73.8113,73.8909,73.8113,73.8909,17488.0
2017-09-22 13:35:00,83.48,83.49,83.44,83.47,9187.0,73.8909,73.8998,73.8555,73.8821,9187.0
2017-09-22 13:40:00,83.46,83.49,83.44,83.48,15716.0,73.8732,73.8998,73.8555,73.8909,15716.0
2017-09-22 13:45:00,83.48,83.5,83.47,83.5,16333.0,73.8909,73.9086,73.8821,73.9086,16333.0
2017-09-22 13:50:00,83.5,83.62,83.5,83.6,32685.0,73.9086,74.0148,73.9086,73.9971,32685.0
2017-09-22 13:55:00,83.59,83.69,83.57,83.63,27143.0,73.9883,74.0768,73.9706,74.0237,27143.0
2017-09-22 14:00:00,83.62,83.75,83.59,83.74,35977.0,74.0148,74.1299,73.9883,74.1211,35977.0
2017-09-22 14:05:00,83.75,83.77,83.64,83.65,59844.0,74.1299,74.1476,74.0325,74.0414,59844.0
2017-09-22 14:10:00,83.66,83.69,83.54,83.54,20867.0,74.0502,74.0768,73.944,73.944,20867.0
2017-09-22 14:15:00,83.54,83.59,83.5,83.58,31422.0,73.944,73.9883,73.9086,73.9794,31422.0
2017-09-22 14:20:00,83.58,83.7,83.57,83.7,24650.0,73.9794,74.0856,73.9706,74.0856,24650.0
2017-09-22 14:25:00,83.71,83.77,83.66,83.72,55889.0,74.0945,74.1476,74.0502,74.1033,55889.0
2017-09-22 14:30:00,83.72,83.74,83.68,83.73,24685.0,74.1033,74.1211,74.0679,74.1122,24685.0
2017-09-22 14:35:00,83.73,83.73,83.64,83.66,16222.0,74.1122,74.1122,74.0325,74.0502,16222.0
2017-09-22 14:40:00,83.66,83.67,83.64,83.67,20626.0,74.0502,74.0591,74.0325,74.0591,20626.0
2017-09-22 14:45:00,83.67,83.74,83.62,83.65,35404.0,74.0591,74.1211,74.0148,74.0414,35404.0
2017-09-22 14:50:00,83.65,83.68,83.64,83.65,14078.0,74.0414,74.0679,74.0325,74.0414,14078.0
2017-09-22 14:55:00,83.65,83.71,83.64,83.68,19464.0,74.0414,74.0945,74.0325,74.0679,19464.0
2017-09-22 15:00:00,83.69,83.77,83.69,83.76,53882.0,74.0768,74.1476,74.0768,74.1388,53882.0
2017-09-22 15:05:00,83.75,83.87,83.74,83.75,71845.0,74.1299,74.2361,74.1211,74.1299,71845.0
2017-09-22 15:10:00,83.75,83.75,83.6,83.62,31324.0,74.1299,74.1299,73.9971,74.0148,31324.0
2017-09-22 15:15:00,83.62,83.76,83.62,83.76,36218.0,74.0148,74.1388,74.0148,74.1388,36218.0
2017-09-22 15:20:00,83.76,83.82,83.76,83.81,55809.0,74.1388,74.1919,74.1388,74.183,55809.0
2017-09-22 15:25:00,83.8,83.82,83.73,83.82,54929.0,74.1742,74.1919,74.1122,74.1919,54929.0
2017-09-22 15:30:00,83.81,83.88,83.81,83.85,66855.0,74.183,74.245,74.183,74.2184,66855.0
2017-09-22 15:35:00,83.85,83.89,83.75,83.75,71450.0,74.2184,74.2538,74.1299,74.1299,71450.0
2017-09-22 15:40:00,83.76,83.87,83.74,83.86,45123.0,74.1388,74.2361,74.1211,74.2273,45123.0
2017-09-22 15:45:00,83.86,83.93,83.84,83.91,77662.0,74.2273,74.2892,74.2096,74.2715,77662.0
2017-09-22 15:50:00,83.9,83.96,83.88,83.92,89284.0,74.2627,74.3158,74.245,74.2804,89284.0
2017-09-22 15:55:00,83.92,84.03,83.88,83.89,257483.0,74.2804,74.3777,74.245,74.2538,257483.0
2017-09-25 09:30:00,83.87,83.93,83.8,83.83,40708.0,74.2361,74.2892,74.1742,74.2007,40708.0
2017-09-25 09:35:00,83.8,84.17,83.8,84.17,16187.0,74.1742,74.5017,74.1742,74.5017,16187.0
2017-09-25 09:40:00,84.13,84.25,84.06,84.2,18215.0,74.4663,74.5725,74.4043,74.5282,18215.0
2017-09-25 09:45:00,84.19,84.23,84.09,84.09,26281.0,74.5194,74.5548,74.4308,74.4308,26281.0
2017-09-25 09:50:00,84.1,84.11,83.91,83.94,21963.0,74.4397,74.4486,74.2715,74.2981,21963.0
2017-09-25 09:55:00,83.93,83.98,83.82,83.93,28250.0,74.2892,74.3335,74.1919,74.2892,28250.0
2017-09-25 10:00:00,83.92,84.08,83.92,84.07,28521.0,74.2804,74.422,74.2804,74.4131,28521.0
2017-09-25 10:05:00,84.06,84.1,83.98,84.04,10998.0,74.4043,74.4397,74.3335,74.3866,10998.0
2017-09-25 10:10:00,84.05,84.11,84.0,84.01,18117.0,74.3954,74.4486,74.3512,74.36,18117.0
2017-09-25 10:15:00,84.01,84.1,84.0,84.03,10774.0,74.36,74.4397,74.3512,74.3777,10774.0
2017-09-25 10:20:00,84.02,84.08,84.01,84.05,7938.0,74.3689,74.422,74.36,74.3954,7938.0
2017-09-25 10:25:00,84.03,84.06,84.0,84.06,11616.0,74.3777,74.4043,74.3512,74.4043,11616.0
2017-09-25 10:30:00,84.05,84.22,84.04,84.17,27051.0,74.3954,74.5459,74.3866,74.5017,27051.0
2017-09-25 10:35:00,84.16,84.22,84.14,84.17,24835.0,74.4928,74.5459,74.4751,74.5017,24835.0
2017-09-25 10:40:00,84.19,84.22,84.14,84.17,14354.0,74.5194,74.5459,74.4751,74.5017,14354.0
2017-09-25 10:45:00,84.19,84.26,84.18,84.25,13108.0,74.5194,74.5813,74.5105,74.5725,13108.0
2017-09-25 10:50:00,84.24,84.25,84.15,84.16,11033.0,74.5636,74.5725,74.484,74.4928,11033.0
2017-09-25 10:55:00,84.14,84.26,84.14,84.25,16604.0,74.4751,74.5813,74.4751,74.5725,16604.0
2017-09-25 11:00:00,84.26,84.34,84.2,84.22,39562.0,74.5813,74.6521,74.5282,74.5459,39562.0
2017-09-25 11:05:00,84.24,84.34,84.21,84.31,23340.0,74.5636,74.6521,74.5371,74.6256,23340.0
2017-09-25 11:10:00,84.32,84.34,84.3,84.31,25774.0,74.6344,74.6521,74.6167,74.6256,25774.0
2017-09-25 11:15:00,84.32,84.34,84.19,84.19,52982.0,74.6344,74.6521,74.5194,74.5194,52982.0
2017-09-25 11:20:00,84.2,84.25,84.14,84.24,24764.0,74.5282,74.5725,74.4751,74.5636,24764.0
2017-09-25 11:25:00,84.26,84.37,84.25,84.33,26224.0,74.5813,74.6787,74.5725,74.6433,26224.0
2017-09-25 11:30:00,84.34,84.42,84.31,84.42,31588.0,74.6521,74.7229,74.6256,74.7229,31588.0
2017-09-25 11:35:00,84.42,84.48,84.37,84.41,32427.0,74.7229,74.7761,74.6787,74.7141,32427.0
2017-09-25 11:40:00,84.4,84.48,84.4,84.45,21498.0,74.7052,74.7761,74.7052,74.7495,21498.0
2017-09-25 11:45:00,84.45,84.52,84.42,84.51,36072.0,74.7495,74.8115,74.7229,74.8026,36072.0
2017-09-25 11:50:00,84.5,84.54,84.47,84.51,21718.0,74.7938,74.8292,74.7672,74.8026,21718.0
2017-09-25 11:55:00,84.51,84.53,84.36,84.39,38775.0,74.8026,74.8203,74.6698,74.6964,38775.0
2017-09-25 12:00:00,84.37,84.42,84.25,84.34,26516.0,74.6787,74.7229,74.5725,74.6521,26516.0
2017-09-25 12:05:00,84.35,84.49,84.35,84.43,23870.0,74.661,74.7849,74.661,74.7318,23870.0
2017-09-25 12:10:00,84.43,84.48,84.4,84.42,22230.0,74.7318,74.7761,74.7052,74.7229,22230.0
2017-09-25 12:15:00,84.43,84.44,84.38,84.43,25899.0,74.7318,74.7406,74.6875,74.7318,25899.0
2017-09-25 12:20:00,84.42,84.47,84.4,84.42,70613.0,74.7229,74.7672,74.7052,74.7229,70613.0
2017-09-25 12:25:00,84.42,84.49,84.42,84.45,18337.0,74.7229,74.7849,74.7229,74.7495,18337.0
2017-09-25 12:30:00,84.45,84.45,84.36,84.42,81498.0,74.7495,74.7495,74.6698,74.7229,81498.0
2017-09-25 12:35:00,84.41,84.47,84.4,84.47,26649.0,74.7141,74.7672,74.7052,74.7672,26649.0
2017-09-25 12:40:00,84.47,84.47,84.4,84.43,14310.0,74.7672,74.7672,74.7052,74.7318,14310.0
2017-09-25 12:45:00,84.44,84.53,84.44,84.51,29587.0,74.7406,74.8203,74.7406,74.8026,29587.0
2017-09-25 12:50:00,84.52,84.58,84.46,84.48,54152.0,74.8115,74.8646,74.7583,74.7761,54152.0
2017-09-25 12:55:00,84.48,84.49,84.39,84.4,16000.0,74.7761,74.7849,74.6964,74.7052,16000.0
2017-09-25 13:00:00,84.41,84.5,84.4,84.48,18874.0,74.7141,74.7938,74.7052,74.7761,18874.0
2017-09-25 13:05:00,84.48,84.48,84.42,84.46,20871.0,74.7761,74.7761,74.7229,74.7583,20871.0
2017-09-25 13:10:00,84.46,84.51,84.46,84.49,17022.0,74.7583,74.8026,74.7583,74.7849,17022.0
2017-09-25 13:15:00,84.5,84.57,84.48,84.55,39288.0,74.7938,74.8557,74.7761,74.838,39288.0
2017-09-25 13:20:00,84.55,84.56,84.47,84.5,42150.0,74.838,74.8469,74.7672,74.7938,42150.0
2017-09-25 13:25:00,84.5,84.5,84.39,84.4,19626.0,74.7938,74.7938,74.6964,74.7052,19626.0
2017-09-25 13:30:00,84.41,84.45,84.4,84.45,19656.0,74.7141,74.7495,74.7052,74.7495,19656.0
2017-09-25 13:35:00,84.45,84.49,84.42,84.46,23320.0,74.7495,74.7849,74.7229,74.7583,23320.0
2017-09-25 13:40:00,84.46,84.47,84.4,84.4,25376.0,74.7583,74.7672,74.7052,74.7052,25376.0
2017-09-25 13:45:00,84.41,84.44,84.4,84.41,14762.0,74.7141,74.7406,74.7052,74.7141,14762.0
2017-09-25 13:50:00,84.41,84.48,84.4,84.45,23806.0,74.7141,74.7761,74.7052,74.7495,23806.0
2017-09-25 13:55:00,84.45,84.46,84.41,84.42,20202.0,74.7495,74.7583,74.7141,74.7229,20202.0
2017-09-25 14:00:00,84.41,84.43,84.4,84.41,26980.0,74.7141,74.7318,74.7052,74.7141,26980.0
2017-09-25 14:05:00,84.41,84.42,84.37,84.41,37796.0,74.7141,74.7229,74.6787,74.7141,37796.0
2017-09-25 14:10:00,84.41,84.42,84.39,84.41,18515.0,74.7141,74.7229,74.6964,74.7141,18515.0
2017-09-25 14:15:00,84.4,84.4,84.32,84.33,17509.0,74.7052,74.7052,74.6344,74.6433,17509.0
2017-09-25 14:20:00,84.32,84.44,84.32,84.43,25772.0,74.6344,74.7406,74.6344,74.7318,25772.0
2017-09-25 14:25:00,84.41,84.44,84.37,84.42,75292.0,74.7141,74.7406,74.6787,74.7229,75292.0
2017-09-25 14:30:00,84.41,84.47,84.39,84.44,23724.0,74.7141,74.7672,74.6964,74.7406,23724.0
2017-09-25 14:35:00,84.44,84.44,84.37,84.41,20210.0,74.7406,74.7406,74.6787,74.7141,20210.0
2017-09-25 14:40:00,84.41,84.42,84.39,84.41,16878.0,74.7141,74.7229,74.6964,74.7141,16878.0
2017-09-25 14:45:00,84.41,84.42,84.39,84.39,27061.0,74.7141,74.7229,74.6964,74.6964,27061.0
2017-09-25 14:50:00,84.39,84.45,84.37,84.43,35894.0,74.6964,74.7495,74.6787,74.7318,35894.0
2017-09-25 14:55:00,84.41,84.44,84.39,84.41,20127.0,74.7141,74.7406,74.6964,74.7141,20127.0
2017-09-25 15:00:00,84.42,84.44,84.4,84.43,40515.0,74.7229,74.7406,74.7052,74.7318,40515.0
2017-09-25 15:05:00,84.44,84.44,84.39,84.4,41047.0,74.7406,74.7406,74.6964,74.7052,41047.0
2017-09-25 15:10:00,84.4,84.45,84.39,84.43,29134.0,74.7052,74.7495,74.6964,74.7318,29134.0
2017-09-25 15:15:00,84.42,84.44,84.4,84.43,36270.0,74.7229,74.7406,74.7052,74.7318,36270.0
2017-09-25 15:20:00,84.44,84.46,84.4,84.46,94583.0,74.7406,74.7583,74.7052,74.7583,94583.0
2017-09-25 15:25:00,84.47,84.58,84.39,84.4,39921.0,74.7672,74.8646,74.6964,74.7052,39921.0
2017-09-25 15:30:00,84.41,84.47,84.4,84.42,48593.0,74.7141,74.7672,74.7052,74.7229,48593.0
2017-09-25 15:35:00,84.43,84.45,84.4,84.42,60190.0,74.7318,74.7495,74.7052,74.7229,60190.0
2017-09-25 15:40:00,84.42,84.43,84.35,84.41,72411.0,74.7229,74.7318,74.661,74.7141,72411.0
2017-09-25 15:45:00,84.4,84.55,84.39,84.54,159583.0,74.7052,74.838,74.6964,74.8292,159583.0
2017-09-25 15:50:00,84.53,84.57,84.49,84.56,102884.0,74.8203,74.8557,74.7849,74.8469,102884.0
2017-09-25 15:55:00,84.56,84.65,84.56,84.63,230398.0,74.8469,74.9265,74.8469,74.9088,230398.0
2017-09-26 09:30:00,84.43,85.13,84.43,85.09,76720.0,74.7318,75.3514,74.7318,75.316,76720.0
2017-09-26 09:35:00,85.01,85.09,84.76,84.82,21989.0,75.2452,75.316,75.0239,75.077,21989.0
2017-09-26 09:40:00,84.83,84.87,84.64,84.72,23571.0,75.0858,75.1213,74.9177,74.9885,23571.0
2017-09-26 09:45:00,84.73,84.8,84.64,84.74,15436.0,74.9973,75.0593,74.9177,75.0062,15436.0
2017-09-26 09:50:00,84.72,84.72,84.39,84.58,19447.0,74.9885,74.9885,74.6964,74.8646,19447.0
2017-09-26 09:55:00,84.59,84.72,84.52,84.72,11788.0,74.8734,74.9885,74.8115,74.9885,11788.0
2017-09-26 10:00:00,84.75,84.76,84.49,84.51,13928.0,75.015,75.0239,74.7849,74.8026,13928.0
2017-09-26 10:05:00,84.49,84.69,84.49,84.63,13844.0,74.7849,74.9619,74.7849,74.9088,13844.0
2017-09-26 10:10:00,84.64,84.66,84.61,84.65,15631.0,74.9177,74.9354,74.8911,74.9265,15631.0
2017-09-26 10:15:00,84.63,84.64,84.55,84.58,12452.0,74.9088,74.9177,74.838,74.8646,12452.0
2017-09-26 10:20:00,84.57,84.63,84.56,84.6,22000.0,74.8557,74.9088,74.8469,74.8823,22000.0
2017-09-26 10:25:00,84.62,84.65,84.57,84.58,12001.0,74.9,74.9265,74.8557,74.8646,12001.0
2017-09-26 10:30:00,84.59,84.64,84.58,84.62,14385.0,74.8734,74.9177,74.8646,74.9,14385.0
2017-09-26 10:35:00,84.61,84.63,84.51,84.53,12508.0,74.8911,74.9088,74.8026,74.8203,12508.0
2017-09-26 10:40:00,84.53,84.6,84.5,84.59,23743.0,74.8203,74.8823,74.7938,74.8734,23743.0
2017-09-26 10:45:00,84.59,84.6,84.45,84.45,20162.0,74.8734,74.8823,74.7495,74.7495,20162.0
2017-09-26 10:50:00,84.46,84.51,84.43,84.47,14637.0,74.7583,74.8026,74.7318,74.7672,14637.0
2017-09-26 10:55:00,84.47,84.52,84.44,84.47,12912.0,74.7672,74.8115,74.7406,74.7672,12912.0
2017-09-26 11:00:00,84.47,84.53,84.43,84.51,11507.0,74.7672,74.8203,74.7318,74.8026,11507.0
2017-09-26 11:05:00,84.49,84.5,84.47,84.5,9822.0,74.7849,74.7938,74.7672,74.7938,9822.0
2017-09-26 11:10:00,84.5,84.57,84.5,84.56,8571.0,74.7938,74.8557,74.7938,74.8469,8571.0
2017-09-26 11:15:00,84.56,84.58,84.52,84.53,14144.0,74.8469,74.8646,74.8115,74.8203,14144.0
2017-09-26 11:20:00,84.53,84.53,84.46,84.46,9605.0,74.8203,74.8203,74.7583,74.7583,9605.0
2017-09-26 11:25:00,84.46,84.47,84.36,84.44,11293.0,74.7583,74.7672,74.6698,74.7406,11293.0
2017-09-26 11:30:00,84.44,84.46,84.36,84.41,7653.0,74.7406,74.7583,74.6698,74.7141,7653.0
2017-09-26 11:35:00,84.42,84.42,84.34,84.37,7810.0,74.7229,74.7229,74.6521,74.6787,7810.0
2017-09-26 11:40:00,84.36,84.37,84.25,84.27,11152.0,74.6698,74.6787,74.5725,74.5902,11152.0
2017-09-26 11:45:00,84.28,84.29,84.18,84.26,14746.0,74.599,74.6079,74.5105,74.5813,14746.0
2017-09-26 11:50:00,84.23,84.26,84.13,84.18,68248.0,74.5548,74.5813,74.4663,74.5105,68248.0
2017-09-26 11:55:00,84.16,84.23,84.14,84.22,13750.0,74.4928,74.5548,74.4751,74.5459,13750.0
2017-09-26 12:00:00,84.2,84.33,84.2,84.3,8823.0,74.5282,74.6433,74.5282,74.6167,8823.0
2017-09-26 12:05:00,84.29,84.31,84.21,84.23,10156.0,74.6079,74.6256,74.5371,74.5548,10156.0
2017-09-26 12:10:00,84.22,84.23,84.19,84.22,5400.0,74.5459,74.5548,74.5194,74.5459,5400.0
2017-09-26 12:15:00,84.2,84.28,84.2,84.21,9875.0,74.5282,74.599,74.5282,74.5371,9875.0
2017-09-26 12:20:00,84.21,84.25,84.2,84.21,9581.0,74.5371,74.5725,74.5282,74.5371,9581.0
2017-09-26 12:25:00,84.2,84.25,84.17,84.24,11137.0,74.5282,74.5725,74.5017,74.5636,11137.0
2017-09-26 12:30:00,84.25,84.25,84.17,84.18,4898.0,74.5725,74.5725,74.5017,74.5105,4898.0
2017-09-26 12:35:00,84.17,84.21,84.1,84.13,7800.0,74.5017,74.5371,74.4397,74.4663,7800.0
2017-09-26 12:40:00,84.13,84.14,84.08,84.1,7146.0,74.4663,74.4751,74.422,74.4397,7146.0
2017-09-26 12:45:00,84.08,84.1,84.01,84.1,10132.0,74.422,74.4397,74.36,74.4397,10132.0
2017-09-26 12:50:00,84.11,84.14,84.09,84.12,63367.0,74.4486,74.4751,74.4308,74.4574,63367.0
2017-09-26 12:55:00,84.11,84.16,84.08,84.09,4889.0,74.4486,74.4928,74.422,74.4308,4889.0
2017-09-26 13:00:00,84.08,84.11,84.05,84.11,14291.0,74.422,74.4486,74.3954,74.4486,14291.0
2017-09-26 13:05:00,84.13,84.19,84.1,84.19,4436.0,74.4663,74.5194,74.4397,74.5194,4436.0
2017-09-26 13:10:00,84.16,84.19,84.1,84.13,9522.0,74.4928,74.5194,74.4397,74.4663,9522.0
2017-09-26 13:15:00,84.14,84.18,84.09,84.13,9870.0,74.4751,74.5105,74.4308,74.4663,9870.0
2017-09-26 13:20:00,84.15,84.16,84.09,84.13,8695.0,74.484,74.4928,74.4308,74.4663,8695.0
2017-09-26 13:25:00,84.13,84.25,84.13,84.2,8210.0,74.4663,74.5725,74.4663,74.5282,8210.0
2017-09-26 13:30:00,84.23,84.25,84.16,84.18,10095.0,74.5548,74.5725,74.4928,74.5105,10095.0
2017-09-26 13:35:00,84.2,84.28,84.19,84.25,10221.0,74.5282,74.599,74.5194,74.5725,10221.0
2017-09-26 13:40:00,84.25,84.3,84.23,84.29,8519.0,74.5725,74.6167,74.5548,74.6079,8519.0
2017-09-26 13:45:00,84.27,84.33,84.24,84.29,10807.0,74.5902,74.6433,74.5636,74.6079,10807.0
2017-09-26 13:50:00,84.28,84.36,84.28,84.35,14924.0,74.599,74.6698,74.599,74.661,14924.0
2017-09-26 13:55:00,84.35,84.37,84.29,84.35,7715.0,74.661,74.6787,74.6079,74.661,7715.0
2017-09-26 14:00:00,84.32,84.36,84.25,84.27,8762.0,74.6344,74.6698,74.5725,74.5902,8762.0
2017-09-26 14:05:00,84.26,84.28,84.24,84.27,4168.0,74.5813,74.599,74.5636,74.5902,4168.0
2017-09-26 14:10:00,84.27,84.39,84.27,84.34,17973.0,74.5902,74.6964,74.5902,74.6521,17973.0
2017-09-26 14:15:00,84.35,84.38,84.32,84.38,8509.0,74.661,74.6875,74.6344,74.6875,8509.0
2017-09-26 14:20:00,84.38,84.41,84.35,84.37,11106.0,74.6875,74.7141,74.661,74.6787,11106.0
2017-09-26 14:25:00,84.37,84.44,84.31,84.41,19486.0,74.6787,74.7406,74.6256,74.7141,19486.0
2017-09-26 14:30:00,84.41,84.5,84.35,84.46,32539.0,74.7141,74.7938,74.661,74.7583,32539.0
2017-09-26 14:35:00,84.47,84.48,84.36,84.45,44876.0,74.7672,74.7761,74.6698,74.7495,44876.0
2017-09-26 14:40:00,84.42,84.47,84.37,84.47,17403.0,74.7229,74.7672,74.6787,74.7672,17403.0
2017-09-26 14:45:00,84.46,84.47,84.39,84.42,14639.0,74.7583,74.7672,74.6964,74.7229,14639.0
2017-09-26 14:50:00,84.43,84.44,84.37,84.4,18578.0,74.7318,74.7406,74.6787,74.7052,18578.0
2017-09-26 14:55:00,84.38,84.49,84.36,84.46,20338.0,74.6875,74.7849,74.6698,74.7583,20338.0
2017-09-26 15:00:00,84.46,84.48,84.42,84.42,20257.0,74.7583,74.7761,74.7229,74.7229,20257.0
2017-09-26 15:05:00,84.43,84.44,84.38,84.41,12324.0,74.7318,74.7406,74.6875,74.7141,12324.0
2017-09-26 15:10:00,84.4,84.41,84.36,84.37,16692.0,74.7052,74.7141,74.6698,74.6787,16692.0
2017-09-26 15:15:00,84.37,84.41,84.35,84.39,36625.0,74.6787,74.7141,74.661,74.6964,36625.0
2017-09-26 15:20:00,84.38,84.39,84.3,84.33,14909.0,74.6875,74.6964,74.6167,74.6433,14909.0
2017-09-26 15:25:00,84.33,84.34,84.28,84.31,16191.0,74.6433,74.6521,74.599,74.6256,16191.0
2017-09-26 15:30:00,84.31,84.32,84.2,84.25,42438.0,74.6256,74.6344,74.5282,74.5725,42438.0
2017-09-26 15:35:00,84.25,84.26,84.17,84.22,25782.0,74.5725,74.5813,74.5017,74.5459,25782.0
2017-09-26 15:40:00,84.21,84.29,84.19,84.22,35718.0,74.5371,74.6079,74.5194,74.5459,35718.0
2017-09-26 15:45:00,84.22,84.3,84.2,84.22,45330.0,74.5459,74.6167,74.5282,74.5459,45330.0
2017-09-26 15:50:00,84.22,84.3,84.22,84.25,56299.0,74.5459,74.6167,74.5459,74.5725,56299.0
2017-09-26 15:55:00,84.24,84.27,84.18,84.23,147740.0,74.5636,74.5902,74.5105,74.5548,147740.0
2017-09-27 09:30:00,84.34,84.36,84.05,84.24,67682.0,74.6521,74.6698,74.3954,74.5636,67682.0
2017-09-27 09:35:00,84.24,84.36,84.1,84.11,40937.0,74.5636,74.6698,74.4397,74.4486,40937.0
2017-09-27 09:40:00,84.11,84.15,84.03,84.05,8013.0,74.4486,74.484,74.3777,74.3954,8013.0
2017-09-27 09:45:00,84.03,84.05,83.97,84.01,19241.0,74.3777,74.3954,74.3246,74.36,19241.0
2017-09-27 09:50:00,84.02,84.07,84.01,84.05,59942.0,74.3689,74.4131,74.36,74.3954,59942.0
2017-09-27 09:55:00,84.04,84.22,84.04,84.19,68816.0,74.3866,74.5459,74.3866,74.5194,68816.0
2017-09-27 10:00:00,84.22,84.46,84.16,84.43,36360.0,74.5459,74.7583,74.4928,74.7318,36360.0
2017-09-27 10:05:00,84.44,84.44,84.26,84.35,12550.0,74.7406,74.7406,74.5813,74.661,12550.0
2017-09-27 10:10:00,84.34,84.41,84.28,84.39,19002.0,74.6521,74.7141,74.599,74.6964,19002.0
2017-09-27 10:15:00,84.37,84.4,84.27,84.3,11879.0,74.6787,74.7052,74.5902,74.6167,11879.0
2017-09-27 10:20:00,84.31,84.33,84.12,84.13,20819.0,74.6256,74.6433,74.4574,74.4663,20819.0
2017-09-27 10:25:00,84.13,84.14,84.07,84.12,16149.0,74.4663,74.4751,74.4131,74.4574,16149.0
2017-09-27 10:30:00,84.11,84.27,84.08,84.21,18161.0,74.4486,74.5902,74.422,74.5371,18161.0
2017-09-27 10:35:00,84.22,84.24,84.15,84.18,10388.0,74.5459,74.5636,74.484,74.5105,10388.0
2017-09-27 10:40:00,84.18,84.31,84.18,84.31,12291.0,74.5105,74.6256,74.5105,74.6256,12291.0
2017-09-27 10:45:00,84.3,84.35,84.23,84.33,90174.0,74.6167,74.661,74.5548,74.6433,90174.0
2017-09-27 10:50:00,84.32,84.36,84.23,84.29,20698.0,74.6344,74.6698,74.5548,74.6079,20698.0
2017-09-27 10:55:00,84.28,84.41,84.21,84.41,85531.0,74.599,74.7141,74.5371,74.7141,85531.0
2017-09-27 11:00:00,84.39,84.42,84.34,84.4,28562.0,74.6964,74.7229,74.6521,74.7052,28562.0
2017-09-27 11:05:00,84.38,84.5,84.33,84.49,23651.0,74.6875,74.7938,74.6433,74.7849,23651.0
2017-09-27 11:10:00,84.5,84.56,84.47,84.52,27262.0,74.7938,74.8469,74.7672,74.8115,27262.0
2017-09-27 11:15:00,84.52,84.65,84.49,84.6,23188.0,74.8115,74.9265,74.7849,74.8823,23188.0
2017-09-27 11:20:00,84.6,84.62,84.54,84.58,13651.0,74.8823,74.9,74.8292,74.8646,13651.0
2017-09-27 11:25:00,84.6,84.63,84.55,84.59,17783.0,74.8823,74.9088,74.838,74.8734,17783.0
2017-09-27 11:30:00,84.6,84.6,84.51,84.53,23134.0,74.8823,74.8823,74.8026,74.8203,23134.0
2017-09-27 11:35:00,84.53,84.58,84.51,84.53,14753.0,74.8203,74.8646,74.8026,74.8203,14753.0
2017-09-27 11:40:00,84.52,84.59,84.52,84.53,20025.0,74.8115,74.8734,74.8115,74.8203,20025.0
2017-09-27 11:45:00,84.53,84.53,84.43,84.43,7919.0,74.8203,74.8203,74.7318,74.7318,7919.0
2017-09-27 11:50:00,84.43,84.55,84.41,84.47,15891.0,74.7318,74.838,74.7141,74.7672,15891.0
2017-09-27 11:55:00,84.46,84.49,84.43,84.48,12362.0,74.7583,74.7849,74.7318,74.7761,12362.0
2017-09-27 12:00:00,84.47,84.48,84.33,84.33,52897.0,74.7672,74.7761,74.6433,74.6433,52897.0
2017-09-27 12:05:00,84.33,84.4,84.3,84.39,14934.0,74.6433,74.7052,74.6167,74.6964,14934.0
2017-09-27 12:10:00,84.38,84.41,84.23,84.23,67488.0,74.6875,74.7141,74.5548,74.5548,67488.0
2017-09-27 12:15:00,84.25,84.3,84.22,84.23,29482.0,74.5725,74.6167,74.5459,74.5548,29482.0
2017-09-27 12:20:00,84.23,84.33,84.19,84.33,46222.0,74.5548,74.6433,74.5194,74.6433,46222.0
2017-09-27 12:25:00,84.33,84.4,84.33,84.38,16032.0,74.6433,74.7052,74.6433,74.6875,16032.0
2017-09-27 12:30:00,84.39,84.4,84.31,84.34,39794.0,74.6964,74.7052,74.6256,74.6521,39794.0
2017-09-27 12:35:00,84.35,84.41,84.33,84.36,10934.0,74.661,74.7141,74.6433,74.6698,10934.0
2017-09-27 12:40:00,84.35,84.41,84.34,84.38,12129.0,74.661,74.7141,74.6521,74.6875,12129.0
2017-09-27 12:45:00,84.39,84.42,84.35,84.41,11082.0,74.6964,74.7229,74.661,74.7141,11082.0
2017-09-27 12:50:00,84.41,84.47,84.41,84.43,12671.0,74.7141,74.7672,74.7141,74.7318,12671.0
2017-09-27 12:55:00,84.41,84.41,84.37,84.39,8921.0,74.7141,74.7141,74.6787,74.6964,8921.0
2017-09-27 13:00:00,84.4,84.42,84.35,84.41,68238.0,74.7052,74.7229,74.661,74.7141,68238.0
2017-09-27 13:05:00,84.39,84.46,84.37,84.44,11786.0,74.6964,74.7583,74.6787,74.7406,11786.0
2017-09-27 13:10:00,84.44,84.45,84.39,84.42,9985.0,74.7406,74.7495,74.6964,74.7229,9985.0
2017-09-27 13:15:00,84.44,84.48,84.4,84.45,9379.0,74.7406,74.7761,74.7052,74.7495,9379.0
2017-09-27 13:20:00,84.45,84.48,84.44,84.47,13607.0,74.7495,74.7761,74.7406,74.7672,13607.0
2017-09-27 13:25:00,84.47,84.48,84.37,84.41,10761.0,74.7672,74.7761,74.6787,74.7141,10761.0
2017-09-27 13:30:00,84.4,84.46,84.36,84.46,20109.0,74.7052,74.7583,74.6698,74.7583,20109.0
2017-09-27 13:35:00,84.48,84.48,84.45,84.47,12279.0,74.7761,74.7761,74.7495,74.7672,12279.0
2017-09-27 13:40:00,84.47,84.54,84.46,84.54,14342.0,74.7672,74.8292,74.7583,74.8292,14342.0
2017-09-27 13:45:00,84.54,84.54,84.5,84.54,10665.0,74.8292,74.8292,74.7938,74.8292,10665.0
2017-09-27 13:50:00,84.54,84.59,84.53,84.56,11834.0,74.8292,74.8734,74.8203,74.8469,11834.0
2017-09-27 13:55:00,84.56,84.6,84.53,84.56,13816.0,74.8469,74.8823,74.8203,74.8469,13816.0
2017-09-27 14:00:00,84.57,84.59,84.53,84.59,11053.0,74.8557,74.8734,74.8203,74.8734,11053.0
2017-09-27 14:05:00,84.58,84.64,84.57,84.63,21096.0,74.8646,74.9177,74.8557,74.9088,21096.0
2017-09-27 14:10:00,84.64,84.69,84.58,84.67,17362.0,74.9177,74.9619,74.8646,74.9442,17362.0
2017-09-27 14:15:00,84.66,84.8,84.65,84.73,22502.0,74.9354,75.0593,74.9265,74.9973,22502.0
2017-09-27 14:20:00,84.73,84.74,84.61,84.61,21564.0,74.9973,75.0062,74.8911,74.8911,21564.0
2017-09-27 14:25:00,84.63,84.64,84.56,84.61,14980.0,74.9088,74.9177,74.8469,74.8911,14980.0
2017-09-27 14:30:00,84.62,84.67,84.56,84.57,31315.0,74.9,74.9442,74.8469,74.8557,31315.0
2017-09-27 14:35:00,84.57,84.63,84.56,84.57,15834.0,74.8557,74.9088,74.8469,74.8557,15834.0
2017-09-27 14:40:00,84.58,84.66,84.57,84.64,21043.0,74.8646,74.9354,74.8557,74.9177,21043.0
2017-09-27 14:45:00,84.65,84.65,84.56,84.58,20081.0,74.9265,74.9265,74.8469,74.8646,20081.0
2017-09-27 14:50:00,84.6,84.7,84.6,84.68,13422.0,74.8823,74.9708,74.8823,74.9531,13422.0
2017-09-27 14:55:00,84.67,84.75,84.65,84.73,26179.0,74.9442,75.015,74.9265,74.9973,26179.0
2017-09-27 15:00:00,84.74,84.77,84.7,84.71,17083.0,75.0062,75.0327,74.9708,74.9796,17083.0
2017-09-27 15:05:00,84.72,84.74,84.69,84.7,16381.0,74.9885,75.0062,74.9619,74.9708,16381.0
2017-09-27 15:10:00,84.69,84.71,84.63,84.65,17792.0,74.9619,74.9796,74.9088,74.9265,17792.0
2017-09-27 15:15:00,84.66,84.72,84.65,84.71,22410.0,74.9354,74.9885,74.9265,74.9796,22410.0
2017-09-27 15:20:00,84.71,84.74,84.69,84.69,25779.0,74.9796,75.0062,74.9619,74.9619,25779.0
2017-09-27 15:25:00,84.68,84.7,84.64,84.65,21729.0,74.9531,74.9708,74.9177,74.9265,21729.0
2017-09-27 15:30:00,84.64,84.65,84.56,84.61,48186.0,74.9177,74.9265,74.8469,74.8911,48186.0
2017-09-27 15:35:00,84.6,84.61,84.56,84.57,36679.0,74.8823,74.8911,74.8469,74.8557,36679.0
2017-09-27 15:40:00,84.58,84.61,84.53,84.54,41558.0,74.8646,74.8911,74.8203,74.8292,41558.0
2017-09-27 15:45:00,84.54,84.54,84.48,84.52,37384.0,74.8292,74.8292,74.7761,74.8115,37384.0
2017-09-27 15:50:00,84.52,84.59,84.5,84.56,82163.0,74.8115,74.8734,74.7938,74.8469,82163.0
2017-09-27 15:55:00,84.56,84.66,84.54,84.64,198571.0,74.8469,74.9354,74.8292,74.9177,198571.0
2017-09-28 09:30:00,84.59,84.7,84.45,84.66,36200.0,74.8734,74.9708,74.7495,74.9354,36200.0
2017-09-28 09:35:00,84.65,84.65,84.17,84.17,12284.0,74.9265,74.9265,74.5017,74.5017,12284.0
2017-09-28 09:40:00,84.16,84.33,84.15,84.33,13501.0,74.4928,74.6433,74.484,74.6433,13501.0
2017-09-28 09:45:00,84.34,84.46,84.25,84.44,63582.0,74.6521,74.7583,74.5725,74.7406,63582.0
2017-09-28 09:50:00,84.44,84.72,84.43,84.72,14262.0,74.7406,74.9885,74.7318,74.9885,14262.0
2017-09-28 09:55:00,84.66,84.72,84.41,84.43,46466.0,74.9354,74.9885,74.7141,74.7318,46466.0
2017-09-28 10:00:00,84.46,84.58,84.46,84.49,13156.0,74.7583,74.8646,74.7583,74.7849,13156.0
2017-09-28 10:05:00,84.46,84.5,84.35,84.36,11091.0,74.7583,74.7938,74.661,74.6698,11091.0
2017-09-28 10:10:00,84.35,84.54,84.31,84.54,14686.0,74.661,74.8292,74.6256,74.8292,14686.0
2017-09-28 10:15:00,84.54,84.59,84.5,84.5,8694.0,74.8292,74.8734,74.7938,74.7938,8694.0
2017-09-28 10:20:00,84.5,84.53,84.47,84.5,8647.0,74.7938,74.8203,74.7672,74.7938,8647.0
2017-09-28 10:25:00,84.5,84.61,84.5,84.57,42360.0,74.7938,74.8911,74.7938,74.8557,42360.0
2017-09-28 10:30:00,84.56,84.62,84.49,84.59,98833.0,74.8469,74.9,74.7849,74.8734,98833.0
2017-09-28 10:35:00,84.6,84.65,84.59,84.62,43343.0,74.8823,74.9265,74.8734,74.9,43343.0
2017-09-28 10:40:00,84.61,84.61,84.5,84.51,14334.0,74.8911,74.8911,74.7938,74.8026,14334.0
2017-09-28 10:45:00,84.52,84.72,84.52,84.72,17888.0,74.8115,74.9885,74.8115,74.9885,17888.0
2017-09-28 10:50:00,84.72,84.82,84.72,84.82,12581.0,74.9885,75.077,74.9885,75.077,12581.0
2017-09-28 10:55:00,84.82,84.85,84.77,84.78,17752.0,75.077,75.1036,75.0327,75.0416,17752.0
2017-09-28 11:00:00,84.77,84.81,84.7,84.81,12833.0,75.0327,75.0681,74.9708,75.0681,12833.0
2017-09-28 11:05:00,84.81,84.81,84.72,84.78,8935.0,75.0681,75.0681,74.9885,75.0416,8935.0
2017-09-28 11:10:00,84.78,84.8,84.74,84.76,12003.0,75.0416,75.0593,75.0062,75.0239,12003.0
2017-09-28 11:15:00,84.75,84.82,84.74,84.78,14603.0,75.015,75.077,75.0062,75.0416,14603.0
2017-09-28 11:20:00,84.79,84.91,84.78,84.89,21537.0,75.0504,75.1567,75.0416,75.139,21537.0
2017-09-28 11:25:00,84.89,84.96,84.87,84.94,12412.0,75.139,75.2009,75.1213,75.1832,12412.0
2017-09-28 11:30:00,84.95,84.99,84.93,84.93,9916.0,75.1921,75.2275,75.1744,75.1744,9916.0
2017-09-28 11:35:00,84.93,84.94,84.83,84.84,14685.0,75.1744,75.1832,75.0858,75.0947,14685.0
2017-09-28 11:40:00,84.87,84.87,84.78,84.79,8475.0,75.1213,75.1213,75.0416,75.0504,8475.0
2017-09-28 11:45:00,84.79,84.81,84.67,84.77,19436.0,75.0504,75.0681,74.9442,75.0327,19436.0
2017-09-28 11:50:00,84.76,84.84,84.72,84.76,11775.0,75.0239,75.0947,74.9885,75.0239,11775.0
2017-09-28 11:55:00,84.75,84.8,84.73,84.77,10206.0,75.015,75.0593,74.9973,75.0327,10206.0
2017-09-28 12:00:00,84.78,84.8,84.74,84.78,6043.0,75.0416,75.0593,75.0062,75.0416,6043.0
2017-09-28 12:05:00,84.78,84.85,84.78,84.84,8954.0,75.0416,75.1036,75.0416,75.0947,8954.0
2017-09-28 12:10:00,84.84,84.91,84.83,84.89,14494.0,75.0947,75.1567,75.0858,75.139,14494.0
2017-09-28 12:15:00,84.91,84.97,84.9,84.96,10951.0,75.1567,75.2098,75.1478,75.2009,10951.0
2017-09-28 12:20:00,84.96,84.96,84.86,84.87,8409.0,75.2009,75.2009,75.1124,75.1213,8409.0
2017-09-28 12:25:00,84.85,84.87,84.8,84.82,5288.0,75.1036,75.1213,75.0593,75.077,5288.0
2017-09-28 12:30:00,84.83,84.83,84.79,84.81,5163.0,75.0858,75.0858,75.0504,75.0681,5163.0
2017-09-28 12:35:00,84.81,84.84,84.8,84.81,6041.0,75.0681,75.0947,75.0593,75.0681,6041.0
2017-09-28 12:40:00,84.81,84.81,84.73,84.78,8085.0,75.0681,75.0681,74.9973,75.0416,8085.0
2017-09-28 12:45:00,84.79,84.87,84.78,84.84,13112.0,75.0504,75.1213,75.0416,75.0947,13112.0
2017-09-28 12:50:00,84.84,84.86,84.8,84.82,13286.0,75.0947,75.1124,75.0593,75.077,13286.0
2017-09-28 12:55:00,84.81,84.86,84.79,84.86,6484.0,75.0681,75.1124,75.0504,75.1124,6484.0
2017-09-28 13:00:00,84.84,84.85,84.76,84.76,5075.0,75.0947,75.1036,75.0239,75.0239,5075.0
2017-09-28 13:05:00,84.73,84.8,84.73,84.8,7322.0,74.9973,75.0593,74.9973,75.0593,7322.0
2017-09-28 13:10:00,84.8,84.82,84.78,84.8,9598.0,75.0593,75.077,75.0416,75.0593,9598.0
2017-09-28 13:15:00,84.81,84.89,84.8,84.88,6007.0,75.0681,75.139,75.0593,75.1301,6007.0
2017-09-28 13:20:00,84.88,84.88,84.8,84.8,7776.0,75.1301,75.1301,75.0593,75.0593,7776.0
2017-09-28 13:25:00,84.82,84.84,84.79,84.79,5411.0,75.077,75.0947,75.0504,75.0504,5411.0
2017-09-28 13:30:00,84.78,84.84,84.78,84.84,7496.0,75.0416,75.0947,75.0416,75.0947,7496.0
2017-09-28 13:35:00,84.83,84.84,84.8,84.82,5535.0,75.0858,75.0947,75.0593,75.077,5535.0
2017-09-28 13:40:00,84.8,84.81,84.78,84.8,6867.0,75.0593,75.0681,75.0416,75.0593,6867.0
2017-09-28 13:45:00,84.8,85.09,84.77,85.01,87057.0,75.0593,75.316,75.0327,75.2452,87057.0
2017-09-28 13:50:00,85.03,85.08,84.99,85.07,73354.0,75.2629,75.3071,75.2275,75.2983,73354.0
2017-09-28 13:55:00,85.06,85.24,85.0,85.21,51880.0,75.2894,75.4488,75.2363,75.4222,51880.0
2017-09-28 14:00:00,85.21,85.28,85.18,85.22,38441.0,75.4222,75.4842,75.3956,75.431,38441.0
2017-09-28 14:05:00,85.21,85.3,85.2,85.23,23943.0,75.4222,75.5019,75.4133,75.4399,23943.0
2017-09-28 14:10:00,85.21,85.29,85.14,85.23,216504.0,75.4222,75.493,75.3602,75.4399,216504.0
2017-09-28 14:15:00,85.23,85.28,85.14,85.28,22063.0,75.4399,75.4842,75.3602,75.4842,22063.0
2017-09-28 14:20:00,85.27,85.37,85.24,85.35,33943.0,75.4753,75.5638,75.4488,75.5461,33943.0
2017-09-28 14:25:00,85.32,85.55,85.31,85.46,50274.0,75.5196,75.7231,75.5107,75.6435,50274.0
2017-09-28 14:30:00,85.46,85.47,85.35,85.39,40806.0,75.6435,75.6523,75.5461,75.5815,40806.0
2017-09-28 14:35:00,85.36,85.44,85.33,85.43,34121.0,75.555,75.6258,75.5284,75.6169,34121.0
2017-09-28 14:40:00,85.41,85.53,85.41,85.49,36975.0,75.5992,75.7054,75.5992,75.67,36975.0
2017-09-28 14:45:00,85.49,85.58,85.43,85.45,38626.0,75.67,75.7497,75.6169,75.6346,38626.0
2017-09-28 14:50:00,85.45,85.53,85.42,85.47,27000.0,75.6346,75.7054,75.6081,75.6523,27000.0
2017-09-28 14:55:00,85.48,85.5,85.42,85.42,21692.0,75.6612,75.6789,75.6081,75.6081,21692.0
2017-09-28 15:00:00,85.42,85.43,85.3,85.36,25857.0,75.6081,75.6169,75.5019,75.555,25857.0
2017-09-28 15:05:00,85.36,85.37,85.3,85.33,12250.0,75.555,75.5638,75.5019,75.5284,12250.0
2017-09-28 15:10:00,85.32,85.39,85.32,85.38,26114.0,75.5196,75.5815,75.5196,75.5727,26114.0
2017-09-28 15:15:00,85.38,85.47,85.37,85.47,36541.0,75.5727,75.6523,75.5638,75.6523,36541.0
2017-09-28 15:20:00,85.46,85.48,85.41,85.42,48887.0,75.6435,75.6612,75.5992,75.6081,48887.0
2017-09-28 15:25:00,85.43,85.44,85.39,85.42,33803.0,75.6169,75.6258,75.5815,75.6081,33803.0
2017-09-28 15:30:00,85.43,85.43,85.28,85.3,39660.0,75.6169,75.6169,75.4842,75.5019,39660.0
2017-09-28 15:35:00,85.29,85.3,85.19,85.2,27880.0,75.493,75.5019,75.4045,75.4133,27880.0
2017-09-28 15:40:00,85.2,85.21,85.07,85.14,53901.0,75.4133,75.4222,75.2983,75.3602,53901.0
2017-09-28 15:45:00,85.13,85.14,84.99,84.99,81439.0,75.3514,75.3602,75.2275,75.2275,81439.0
2017-09-28 15:50:00,84.99,85.03,84.95,85.0,110844.0,75.2275,75.2629,75.1921,75.2363,110844.0
2017-09-28 15:55:00,84.99,85.01,84.95,84.99,149349.0,75.2275,75.2452,75.1921,75.2275,149349.0
2017-09-29 09:30:00,85.17,85.19,84.79,84.94,66379.0,75.3868,75.4045,75.0504,75.1832,66379.0
2017-09-29 09:35:00,84.96,85.04,84.72,84.75,25490.0,75.2009,75.2717,74.9885,75.015,25490.0
2017-09-29 09:40:00,84.76,84.78,84.58,84.75,20226.0,75.0239,75.0416,74.8646,75.015,20226.0
2017-09-29 09:45:00,84.74,84.86,84.69,84.8,18751.0,75.0062,75.1124,74.9619,75.0593,18751.0
2017-09-29 09:50:00,84.8,84.85,84.74,84.79,45267.0,75.0593,75.1036,75.0062,75.0504,45267.0
2017-09-29 09:55:00,84.79,84.8,84.72,84.76,35022.0,75.0504,75.0593,74.9885,75.0239,35022.0
2017-09-29 10:00:00,84.76,84.79,84.6,84.65,20856.0,75.0239,75.0504,74.8823,74.9265,20856.0
2017-09-29 10:05:00,84.62,84.64,84.39,84.48,29570.0,74.9,74.9177,74.6964,74.7761,29570.0
2017-09-29 10:10:00,84.49,84.74,84.49,84.6,33926.0,74.7849,75.0062,74.7849,74.8823,33926.0
2017-09-29 10:15:00,84.6,84.63,84.55,84.62,33367.0,74.8823,74.9088,74.838,74.9,33367.0
2017-09-29 10:20:00,84.61,84.64,84.55,84.55,32036.0,74.8911,74.9177,74.838,74.838,32036.0
2017-09-29 10:25:00,84.55,84.6,84.52,84.6,22963.0,74.838,74.8823,74.8115,74.8823,22963.0
2017-09-29 10:30:00,84.61,84.66,84.53,84.62,43532.0,74.8911,74.9354,74.8203,74.9,43532.0
2017-09-29 10:35:00,84.61,84.72,84.6,84.67,58026.0,74.8911,74.9885,74.8823,74.9442,58026.0
2017-09-29 10:40:00,84.68,84.96,84.67,84.92,55901.0,74.9531,75.2009,74.9442,75.1655,55901.0
2017-09-29 10:45:00,84.92,85.03,84.92,84.99,19319.0,75.1655,75.2629,75.1655,75.2275,19319.0
2017-09-29 10:50:00,84.99,85.12,84.96,84.98,35851.0,75.2275,75.3425,75.2009,75.2186,35851.0
2017-09-29 10:55:00,84.97,85.01,84.95,84.97,18760.0,75.2098,75.2452,75.1921,75.2098,18760.0
2017-09-29 11:00:00,84.98,84.98,84.88,84.88,34898.0,75.2186,75.2186,75.1301,75.1301,34898.0
2017-09-29 11:05:00,84.87,85.03,84.79,84.99,33645.0,75.1213,75.2629,75.0504,75.2275,33645.0
2017-09-29 11:10:00,85.0,85.04,84.96,85.02,34645.0,75.2363,75.2717,75.2009,75.254,34645.0
2017-09-29 11:15:00,85.02,85.03,84.99,84.99,24525.0,75.254,75.2629,75.2275,75.2275,24525.0
2017-09-29 11:20:00,85.0,85.02,84.99,85.0,26430.0,75.2363,75.254,75.2275,75.2363,26430.0
2017-09-29 11:25:00,84.99,85.02,84.92,84.93,74322.0,75.2275,75.254,75.1655,75.1744,74322.0
2017-09-29 11:30:00,84.94,85.0,84.89,85.0,25902.0,75.1832,75.2363,75.139,75.2363,25902.0
2017-09-29 11:35:00,85.0,85.06,84.97,85.06,33932.0,75.2363,75.2894,75.2098,75.2894,33932.0
2017-09-29 11:40:00,85.06,85.25,85.06,85.24,37840.0,75.2894,75.4576,75.2894,75.4488,37840.0
2017-09-29 11:45:00,85.24,85.27,85.23,85.25,51252.0,75.4488,75.4753,75.4399,75.4576,51252.0
2017-09-29 11:50:00,85.25,85.4,85.21,85.22,40449.0,75.4576,75.5904,75.4222,75.431,40449.0
2017-09-29 11:55:00,85.25,85.26,85.07,85.09,16189.0,75.4576,75.4665,75.2983,75.316,16189.0
2017-09-29 12:00:00,85.1,85.14,85.08,85.14,29852.0,75.3248,75.3602,75.3071,75.3602,29852.0
2017-09-29 12:05:00,85.14,85.19,85.14,85.17,8157.0,75.3602,75.4045,75.3602,75.3868,8157.0
2017-09-29 12:10:00,85.17,85.18,85.13,85.16,9553.0,75.3868,75.3956,75.3514,75.3779,9553.0
2017-09-29 12:15:00,85.16,85.17,85.02,85.04,11280.0,75.3779,75.3868,75.254,75.2717,11280.0
2017-09-29 12:20:00,85.03,85.1,85.03,85.09,14580.0,75.2629,75.3248,75.2629,75.316,14580.0
2017-09-29 12:25:00,85.09,85.18,85.08,85.11,17172.0,75.316,75.3956,75.3071,75.3337,17172.0
2017-09-29 12:30:00,85.11,85.12,85.01,85.08,10777.0,75.3337,75.3425,75.2452,75.3071,10777.0
2017-09-29 12:35:00,85.08,85.1,85.0,85.05,28248.0,75.3071,75.3248,75.2363,75.2806,28248.0
2017-09-29 12:40:00,85.04,85.04,85.01,85.03,5780.0,75.2717,75.2717,75.2452,75.2629,5780.0
2017-09-29 12:45:00,85.03,85.06,85.01,85.01,14146.0,75.2629,75.2894,75.2452,75.2452,14146.0
2017-09-29 12:50:00,85.02,85.07,84.99,85.06,17368.0,75.254,75.2983,75.2275,75.2894,17368.0
2017-09-29 12:55:00,85.06,85.09,85.03,85.06,20572.0,75.2894,75.316,75.2629,75.2894,20572.0
2017-09-29 13:00:00,85.06,85.11,85.03,85.11,23295.0,75.2894,75.3337,75.2629,75.3337,23295.0
2017-09-29 13:05:00,85.11,85.21,85.11,85.19,32500.0,75.3337,75.4222,75.3337,75.4045,32500.0
2017-09-29 13:10:00,85.19,85.28,85.19,85.25,17226.0,75.4045,75.4842,75.4045,75.4576,17226.0
2017-09-29 13:15:00,85.23,85.24,85.18,85.23,20509.0,75.4399,75.4488,75.3956,75.4399,20509.0
2017-09-29 13:20:00,85.23,85.28,85.23,85.28,20699.0,75.4399,75.4842,75.4399,75.4842,20699.0
2017-09-29 13:25:00,85.28,85.3,85.26,85.29,10334.0,75.4842,75.5019,75.4665,75.493,10334.0
2017-09-29 13:30:00,85.28,85.3,85.26,85.27,13525.0,75.4842,75.5019,75.4665,75.4753,13525.0
2017-09-29 13:35:00,85.27,85.37,85.24,85.37,33547.0,75.4753,75.5638,75.4488,75.5638,33547.0
2017-09-29 13:40:00,85.36,85.45,85.34,85.38,33533.0,75.555,75.6346,75.5373,75.5727,33533.0
2017-09-29 13:45:00,85.37,85.39,85.33,85.34,8414.0,75.5638,75.5815,75.5284,75.5373,8414.0
2017-09-29 13:50:00,85.34,85.39,85.32,85.36,46193.0,75.5373,75.5815,75.5196,75.555,46193.0
2017-09-29 13:55:00,85.36,85.39,85.26,85.37,68020.0,75.555,75.5815,75.4665,75.5638,68020.0
2017-09-29 14:00:00,85.37,85.39,85.28,85.28,22443.0,75.5638,75.5815,75.4842,75.4842,22443.0
2017-09-29 14:05:00,85.3,85.3,85.19,85.2,75619.0,75.5019,75.5019,75.4045,75.4133,75619.0
2017-09-29 14:10:00,85.21,85.23,85.12,85.14,8360.0,75.4222,75.4399,75.3425,75.3602,8360.0
2017-09-29 14:15:00,85.14,85.14,85.08,85.09,17911.0,75.3602,75.3602,75.3071,75.316,17911.0
2017-09-29 14:20:00,85.1,85.16,85.1,85.15,13513.0,75.3248,75.3779,75.3248,75.3691,13513.0
2017-09-29 14:25:00,85.15,85.16,85.1,85.12,19503.0,75.3691,75.3779,75.3248,75.3425,19503.0
2017-09-29 14:30:00,85.1,85.12,85.08,85.11,14314.0,75.3248,75.3425,75.3071,75.3337,14314.0
2017-09-29 14:35:00,85.11,85.24,85.1,85.22,35064.0,75.3337,75.4488,75.3248,75.431,35064.0
2017-09-29 14:40:00,85.21,85.22,85.14,85.15,21038.0,75.4222,75.431,75.3602,75.3691,21038.0
2017-09-29 14:45:00,85.17,85.25,85.16,85.19,13907.0,75.3868,75.4576,75.3779,75.4045,13907.0
2017-09-29 14:50:00,85.2,85.27,85.19,85.27,15518.0,75.4133,75.4753,75.4045,75.4753,15518.0
2017-09-29 14:55:00,85.26,85.29,85.24,85.25,19587.0,75.4665,75.493,75.4488,75.4576,19587.0
2017-09-29 15:00:00,85.25,85.33,85.25,85.28,19443.0,75.4576,75.5284,75.4576,75.4842,19443.0
2017-09-29 15:05:00,85.29,85.29,85.21,85.23,17558.0,75.493,75.493,75.4222,75.4399,17558.0
2017-09-29 15:10:00,85.23,85.28,85.23,85.28,12817.0,75.4399,75.4842,75.4399,75.4842,12817.0
2017-09-29 15:15:00,85.27,85.28,85.21,85.24,18389.0,75.4753,75.4842,75.4222,75.4488,18389.0
2017-09-29 15:20:00,85.24,85.4,85.24,85.4,41140.0,75.4488,75.5904,75.4488,75.5904,41140.0
2017-09-29 15:25:00,85.4,85.44,85.39,85.4,27723.0,75.5904,75.6258,75.5815,75.5904,27723.0
2017-09-29 15:30:00,85.4,85.52,85.39,85.5,74137.0,75.5904,75.6966,75.5815,75.6789,74137.0
2017-09-29 15:35:00,85.5,85.52,85.44,85.46,37717.0,75.6789,75.6966,75.6258,75.6435,37717.0
2017-09-29 15:40:00,85.47,85.5,85.39,85.4,33550.0,75.6523,75.6789,75.5815,75.5904,33550.0
2017-09-29 15:45:00,85.38,85.4,85.29,85.31,84931.0,75.5727,75.5904,75.493,75.5107,84931.0
2017-09-29 15:50:00,85.31,85.51,85.28,85.51,129626.0,75.5107,75.6877,75.4842,75.6877,129626.0
2017-09-29 15:55:00,85.51,85.61,85.45,85.51,290484.0,75.6877,75.7763,75.6346,75.6877,290484.0
2017-10-02 09:30:00,85.78,85.95,85.74,85.85,49141.0,75.9267,76.0772,75.8913,75.9887,49141.0
2017-10-02 09:35:00,85.89,85.96,85.73,85.91,53804.0,76.0241,76.086,75.8825,76.0418,53804.0
2017-10-02 09:40:00,85.9,86.14,85.9,86.0,62123.0,76.0329,76.2454,76.0329,76.1215,62123.0
2017-10-02 09:45:00,86.0,86.17,86.0,86.1,53500.0,76.1215,76.2719,76.1215,76.21,53500.0
2017-10-02 09:50:00,86.12,86.23,86.12,86.21,13307.0,76.2277,76.325,76.2277,76.3073,13307.0
2017-10-02 09:55:00,86.19,86.46,86.18,86.38,49677.0,76.2896,76.5286,76.2808,76.4578,49677.0
2017-10-02 10:00:00,86.43,86.47,86.3,86.36,49873.0,76.5021,76.5375,76.387,76.4401,49873.0
2017-10-02 10:05:00,86.35,86.67,86.33,86.54,96601.0,76.4312,76.7145,76.4135,76.5994,96601.0
2017-10-02 10:10:00,86.5,86.53,86.39,86.46,76798.0,76.564,76.5906,76.4667,76.5286,76798.0
2017-10-02 10:15:00,86.48,86.68,86.43,86.53,31169.0,76.5463,76.7233,76.5021,76.5906,31169.0
2017-10-02 10:20:00,86.53,86.54,86.39,86.52,42265.0,76.5906,76.5994,76.4667,76.5817,42265.0
2017-10-02 10:25:00,86.52,86.55,86.37,86.39,64825.0,76.5817,76.6083,76.449,76.4667,64825.0
2017-10-02 10:30:00,86.39,86.44,86.33,86.35,64118.0,76.4667,76.5109,76.4135,76.4312,64118.0
2017-10-02 10:35:00,86.35,86.37,86.25,86.35,38392.0,76.4312,76.449,76.3427,76.4312,38392.0
2017-10-02 10:40:00,86.35,86.39,86.3,86.39,55146.0,76.4312,76.4667,76.387,76.4667,55146.0
2017-10-02 10:45:00,86.39,86.39,86.24,86.25,22972.0,76.4667,76.4667,76.3339,76.3427,22972.0
2017-10-02 10:50:00,86.24,86.25,86.05,86.05,27768.0,76.3339,76.3427,76.1657,76.1657,27768.0
2017-10-02 10:55:00,86.05,86.2,86.04,86.2,31926.0,76.1657,76.2985,76.1569,76.2985,31926.0
2017-10-02 11:00:00,86.19,86.23,86.12,86.23,24108.0,76.2896,76.325,76.2277,76.325,24108.0
2017-10-02 11:05:00,86.23,86.27,86.15,86.21,23946.0,76.325,76.3604,76.2542,76.3073,23946.0
2017-10-02 11:10:00,86.2,86.37,86.19,86.34,44080.0,76.2985,76.449,76.2896,76.4224,44080.0
2017-10-02 11:15:00,86.33,86.4,86.33,86.37,21976.0,76.4135,76.4755,76.4135,76.449,21976.0
2017-10-02 11:20:00,86.36,86.38,86.25,86.25,20958.0,76.4401,76.4578,76.3427,76.3427,20958.0
2017-10-02 11:25:00,86.25,86.34,86.22,86.3,41996.0,76.3427,76.4224,76.3162,76.387,41996.0
2017-10-02 11:30:00,86.29,86.32,86.25,86.26,17201.0,76.3781,76.4047,76.3427,76.3516,17201.0
2017-10-02 11:35:00,86.25,86.37,86.25,86.35,33326.0,76.3427,76.449,76.3427,76.4312,33326.0
2017-10-02 11:40:00,86.37,86.37,86.26,86.26,20080.0,76.449,76.449,76.3516,76.3516,20080.0
2017-10-02 11:45:00,86.27,86.3,86.14,86.16,24554.0,76.3604,76.387,76.2454,76.2631,24554.0
2017-10-02 11:50:00,86.14,86.17,86.09,86.14,40562.0,76.2454,76.2719,76.2011,76.2454,40562.0
2017-10-02 11:55:00,86.12,86.12,85.9,85.98,25087.0,76.2277,76.2277,76.0329,76.1038,25087.0
2017-10-02 12:00:00,85.98,86.09,85.97,86.08,19335.0,76.1038,76.2011,76.0949,76.1923,19335.0
2017-10-02 12:05:00,86.09,86.09,85.84,85.85,22594.0,76.2011,76.2011,75.9798,75.9887,22594.0
2017-10-02 12:10:00,85.86,86.03,85.86,85.98,12636.0,75.9975,76.148,75.9975,76.1038,12636.0
2017-10-02 12:15:00,85.97,86.02,85.94,86.02,12482.0,76.0949,76.1392,76.0683,76.1392,12482.0
2017-10-02 12:20:00,86.01,86.02,85.95,86.02,10542.0,76.1303,76.1392,76.0772,76.1392,10542.0
2017-10-02 12:25:00,86.0,86.02,85.98,85.99,8143.0,76.1215,76.1392,76.1038,76.1126,8143.0
2017-10-02 12:30:00,85.99,86.01,85.98,86.0,9301.0,76.1126,76.1303,76.1038,76.1215,9301.0
2017-10-02 12:35:00,85.99,86.03,85.99,86.0,12489.0,76.1126,76.148,76.1126,76.1215,12489.0
2017-10-02 12:40:00,86.03,86.1,86.01,86.09,8005.0,76.148,76.21,76.1303,76.2011,8005.0
2017-10-02 12:45:00,86.14,86.14,86.09,86.1,7022.0,76.2454,76.2454,76.2011,76.21,7022.0
2017-10-02 12:50:00,86.09,86.09,86.02,86.03,23912.0,76.2011,76.2011,76.1392,76.148,23912.0
2017-10-02 12:55:00,86.04,86.14,86.02,86.1,15406.0,76.1569,76.2454,76.1392,76.21,15406.0
2017-10-02 13:00:00,86.1,86.11,86.08,86.08,4522.0,76.21,76.2188,76.1923,76.1923,4522.0
2017-10-02 13:05:00,86.08,86.19,86.08,86.16,9358.0,76.1923,76.2896,76.1923,76.2631,9358.0
2017-10-02 13:10:00,86.16,86.17,86.1,86.11,7304.0,76.2631,76.2719,76.21,76.2188,7304.0
2017-10-02 13:15:00,86.11,86.13,86.03,86.11,15855.0,76.2188,76.2365,76.148,76.2188,15855.0
2017-10-02 13:20:00,86.11,86.13,86.07,86.07,5106.0,76.2188,76.2365,76.1834,76.1834,5106.0
2017-10-02 13:25:00,86.07,86.07,86.05,86.07,6161.0,76.1834,76.1834,76.1657,76.1834,6161.0
2017-10-02 13:30:00,86.06,86.1,86.01,86.06,9575.0,76.1746,76.21,76.1303,76.1746,9575.0
2017-10-02 13:35:00,86.05,86.12,86.03,86.11,9015.0,76.1657,76.2277,76.148,76.2188,9015.0
2017-10-02 13:40:00,86.09,86.1,86.07,86.1,9521.0,76.2011,76.21,76.1834,76.21,9521.0
2017-10-02 13:45:00,86.1,86.12,86.07,86.07,5642.0,76.21,76.2277,76.1834,76.1834,5642.0
2017-10-02 13:50:00,86.06,86.07,86.05,86.06,7146.0,76.1746,76.1834,76.1657,76.1746,7146.0
2017-10-02 13:55:00,86.07,86.21,86.06,86.21,28076.0,76.1834,76.3073,76.1746,76.3073,28076.0
2017-10-02 14:00:00,86.22,86.28,86.22,86.25,16710.0,76.3162,76.3693,76.3162,76.3427,16710.0
2017-10-02 14:05:00,86.24,86.25,86.09,86.14,14497.0,76.3339,76.3427,76.2011,76.2454,14497.0
2017-10-02 14:10:00,86.14,86.14,86.08,86.11,16749.0,76.2454,76.2454,76.1923,76.2188,16749.0
2017-10-02 14:15:00,86.1,86.19,86.1,86.14,8960.0,76.21,76.2896,76.21,76.2454,8960.0
2017-10-02 14:20:00,86.13,86.15,86.12,86.12,11263.0,76.2365,76.2542,76.2277,76.2277,11263.0
2017-10-02 14:25:00,86.12,86.12,86.07,86.09,11728.0,76.2277,76.2277,76.1834,76.2011,11728.0
2017-10-02 14:30:00,86.1,86.15,86.09,86.15,15611.0,76.21,76.2542,76.2011,76.2542,15611.0
2017-10-02 14:35:00,86.15,86.18,86.14,86.17,10443.0,76.2542,76.2808,76.2454,76.2719,10443.0
2017-10-02 14:40:00,86.16,86.19,86.14,86.15,15952.0,76.2631,76.2896,76.2454,76.2542,15952.0
2017-10-02 14:45:00,86.16,86.16,86.08,86.1,15822.0,76.2631,76.2631,76.1923,76.21,15822.0
2017-10-02 14:50:00,86.1,86.15,86.1,86.11,11954.0,76.21,76.2542,76.21,76.2188,11954.0
2017-10-02 14:55:00,86.12,86.14,86.11,86.13,11303.0,76.2277,76.2454,76.2188,76.2365,11303.0
2017-10-02 15:00:00,86.14,86.15,86.06,86.15,68939.0,76.2454,76.2542,76.1746,76.2542,68939.0
2017-10-02 15:05:00,86.15,86.17,86.12,86.14,14125.0,76.2542,76.2719,76.2277,76.2454,14125.0
2017-10-02 15:10:00,86.14,86.21,86.14,86.18,22309.0,76.2454,76.3073,76.2454,76.2808,22309.0
2017-10-02 15:15:00,86.19,86.19,86.11,86.16,14355.0,76.2896,76.2896,76.2188,76.2631,14355.0
2017-10-02 15:20:00,86.15,86.27,86.15,86.22,22427.0,76.2542,76.3604,76.2542,76.3162,22427.0
2017-10-02 15:25:00,86.21,86.24,86.18,86.21,15761.0,76.3073,76.3339,76.2808,76.3073,15761.0
2017-10-02 15:30:00,86.21,86.25,86.17,86.23,26225.0,76.3073,76.3427,76.2719,76.325,26225.0
2017-10-02 15:35:00,86.23,86.26,86.22,86.23,36926.0,76.325,76.3516,76.3162,76.325,36926.0
2017-10-02 15:40:00,86.23,86.24,86.17,86.19,55087.0,76.325,76.3339,76.2719,76.2896,55087.0
2017-10-02 15:45:00,86.19,86.26,86.19,86.25,41909.0,76.2896,76.3516,76.2896,76.3427,41909.0
2017-10-02 15:50:00,86.25,86.26,86.24,86.24,55830.0,76.3427,76.3516,76.3339,76.3339,55830.0
2017-10-02 15:55:00,86.25,86.37,86.24,86.33,146551.0,76.3427,76.449,76.3339,76.4135,146551.0
2017-10-03 09:30:00,86.24,86.3,86.01,86.25,39809.0,76.3339,76.387,76.1303,76.3427,39809.0
2017-10-03 09:35:00,86.27,86.5,86.26,86.5,45928.0,76.3604,76.564,76.3516,76.564,45928.0
2017-10-03 09:40:00,86.48,86.48,86.32,86.32,20067.0,76.5463,76.5463,76.4047,76.4047,20067.0
2017-10-03 09:45:00,86.33,86.38,86.23,86.23,15713.0,76.4135,76.4578,76.325,76.325,15713.0
2017-10-03 09:50:00,86.27,86.28,86.15,86.17,18188.0,76.3604,76.3693,76.2542,76.2719,18188.0
2017-10-03 09:55:00,86.14,86.2,86.05,86.19,67701.0,76.2454,76.2985,76.1657,76.2896,67701.0
2017-10-03 10:00:00,86.2,86.2,86.1,86.1,8597.0,76.2985,76.2985,76.21,76.21,8597.0
2017-10-03 10:05:00,86.12,86.16,86.06,86.1,11599.0,76.2277,76.2631,76.1746,76.21,11599.0
2017-10-03 10:10:00,86.1,86.14,86.04,86.14,26134.0,76.21,76.2454,76.1569,76.2454,26134.0
2017-10-03 10:15:00,86.13,86.15,86.07,86.07,31252.0,76.2365,76.2542,76.1834,76.1834,31252.0
2017-10-03 10:20:00,86.06,86.11,86.06,86.11,14820.0,76.1746,76.2188,76.1746,76.2188,14820.0
2017-10-03 10:25:00,86.11,86.13,86.09,86.11,12704.0,76.2188,76.2365,76.2011,76.2188,12704.0
2017-10-03 10:30:00,86.11,86.12,86.01,86.04,13651.0,76.2188,76.2277,76.1303,76.1569,13651.0
2017-10-03 10:35:00,86.04,86.07,85.97,85.98,19089.0,76.1569,76.1834,76.0949,76.1038,19089.0
2017-10-03 10:40:00,85.98,86.01,85.95,85.99,17106.0,76.1038,76.1303,76.0772,76.1126,17106.0
2017-10-03 10:45:00,85.99,86.03,85.98,86.01,11837.0,76.1126,76.148,76.1038,76.1303,11837.0
2017-10-03 10:50:00,85.99,85.99,85.94,85.97,28170.0,76.1126,76.1126,76.0683,76.0949,28170.0
2017-10-03 10:55:00,85.97,86.05,85.93,86.03,25772.0,76.0949,76.1657,76.0595,76.148,25772.0
2017-10-03 11:00:00,86.02,86.08,85.99,86.04,21059.0,76.1392,76.1923,76.1126,76.1569,21059.0
2017-10-03 11:05:00,86.04,86.07,86.03,86.05,11411.0,76.1569,76.1834,76.148,76.1657,11411.0
2017-10-03 11:10:00,86.05,86.05,85.98,86.04,20815.0,76.1657,76.1657,76.1038,76.1569,20815.0
2017-10-03 11:15:00,86.04,86.11,86.01,86.1,27703.0,76.1569,76.2188,76.1303,76.21,27703.0
2017-10-03 11:20:00,86.13,86.21,86.1,86.21,9459.0,76.2365,76.3073,76.21,76.3073,9459.0
2017-10-03 11:25:00,86.21,86.21,86.14,86.16,18856.0,76.3073,76.3073,76.2454,76.2631,18856.0
2017-10-03 11:30:00,86.15,86.2,86.14,86.14,15353.0,76.2542,76.2985,76.2454,76.2454,15353.0
2017-10-03 11:35:00,86.15,86.2,86.12,86.17,15086.0,76.2542,76.2985,76.2277,76.2719,15086.0
2017-10-03 11:40:00,86.16,86.21,86.15,86.2,23191.0,76.2631,76.3073,76.2542,76.2985,23191.0
2017-10-03 11:45:00,86.18,86.19,86.16,86.18,7357.0,76.2808,76.2896,76.2631,76.2808,7357.0
2017-10-03 11:50:00,86.18,86.25,86.18,86.25,10584.0,76.2808,76.3427,76.2808,76.3427,10584.0
2017-10-03 11:55:00,86.25,86.34,86.25,86.34,8017.0,76.3427,76.4224,76.3427,76.4224,8017.0
2017-10-03 12:00:00,86.35,86.36,86.31,86.36,12658.0,76.4312,76.4401,76.3958,76.4401,12658.0
2017-10-03 12:05:00,86.35,86.36,86.31,86.32,6148.0,76.4312,76.4401,76.3958,76.4047,6148.0
2017-10-03 12:10:00,86.32,86.33,86.27,86.28,13640.0,76.4047,76.4135,76.3604,76.3693,13640.0
2017-10-03 12:15:00,86.28,86.33,86.27,86.32,15723.0,76.3693,76.4135,76.3604,76.4047,15723.0
2017-10-03 12:20:00,86.32,86.32,86.24,86.28,11404.0,76.4047,76.4047,76.3339,76.3693,11404.0
2017-10-03 12:25:00,86.27,86.34,86.27,86.32,9586.0,76.3604,76.4224,76.3604,76.4047,9586.0
2017-10-03 12:30:00,86.31,86.33,86.3,86.31,4137.0,76.3958,76.4135,76.387,76.3958,4137.0
2017-10-03 12:35:00,86.33,86.34,86.31,86.32,8377.0,76.4135,76.4224,76.3958,76.4047,8377.0
2017-10-03 12:40:00,86.31,86.33,86.3,86.3,6516.0,76.3958,76.4135,76.387,76.387,6516.0
2017-10-03 12:45:00,86.31,86.34,86.29,86.3,11859.0,76.3958,76.4224,76.3781,76.387,11859.0
2017-10-03 12:50:00,86.3,86.32,86.28,86.3,17171.0,76.387,76.4047,76.3693,76.387,17171.0
2017-10-03 12:55:00,86.3,86.34,86.27,86.34,22686.0,76.387,76.4224,76.3604,76.4224,22686.0
2017-10-03 13:00:00,86.34,86.35,86.32,86.34,5770.0,76.4224,76.4312,76.4047,76.4224,5770.0
2017-10-03 13:05:00,86.34,86.47,86.33,86.46,21910.0,76.4224,76.5375,76.4135,76.5286,21910.0
2017-10-03 13:10:00,86.47,86.5,86.41,86.41,15376.0,76.5375,76.564,76.4844,76.4844,15376.0
2017-10-03 13:15:00,86.43,86.48,86.42,86.45,9982.0,76.5021,76.5463,76.4932,76.5198,9982.0
2017-10-03 13:20:00,86.45,86.45,86.4,86.44,8010.0,76.5198,76.5198,76.4755,76.5109,8010.0
2017-10-03 13:25:00,86.45,86.48,86.4,86.41,9441.0,76.5198,76.5463,76.4755,76.4844,9441.0
2017-10-03 13:30:00,86.41,86.42,86.35,86.37,13166.0,76.4844,76.4932,76.4312,76.449,13166.0
2017-10-03 13:35:00,86.36,86.41,86.33,86.39,17750.0,76.4401,76.4844,76.4135,76.4667,17750.0
2017-10-03 13:40:00,86.39,86.41,86.37,86.39,7422.0,76.4667,76.4844,76.449,76.4667,7422.0
2017-10-03 13:45:00,86.37,86.41,86.37,86.4,12802.0,76.449,76.4844,76.449,76.4755,12802.0
2017-10-03 13:50:00,86.4,86.41,86.38,86.38,8029.0,76.4755,76.4844,76.4578,76.4578,8029.0
2017-10-03 13:55:00,86.38,86.41,86.36,86.41,11461.0,76.4578,76.4844,76.4401,76.4844,11461.0
2017-10-03 14:00:00,86.41,86.41,86.36,86.39,11636.0,76.4844,76.4844,76.4401,76.4667,11636.0
2017-10-03 14:05:00,86.39,86.4,86.37,86.39,17431.0,76.4667,76.4755,76.449,76.4667,17431.0
2017-10-03 14:10:00,86.4,86.41,86.32,86.33,16453.0,76.4755,76.4844,76.4047,76.4135,16453.0
2017-10-03 14:15:00,86.32,86.36,86.31,86.36,15141.0,76.4047,76.4401,76.3958,76.4401,15141.0
2017-10-03 14:20:00,86.36,86.36,86.33,86.33,10190.0,76.4401,76.4401,76.4135,76.4135,10190.0
2017-10-03 14:25:00,86.33,86.34,86.3,86.34,20058.0,76.4135,76.4224,76.387,76.4224,20058.0
2017-10-03 14:30:00,86.35,86.37,86.34,86.37,8832.0,76.4312,76.449,76.4224,76.449,8832.0
2017-10-03 14:35:00,86.37,86.43,86.35,86.41,21404.0,76.449,76.5021,76.4312,76.4844,21404.0
2017-10-03 14:40:00,86.41,86.41,86.38,86.41,9184.0,76.4844,76.4844,76.4578,76.4844,9184.0
2017-10-03 14:45:00,86.42,86.44,86.4,86.42,11762.0,76.4932,76.5109,76.4755,76.4932,11762.0
2017-10-03 14:50:00,86.41,86.43,86.39,86.42,13779.0,76.4844,76.5021,76.4667,76.4932,13779.0
2017-10-03 14:55:00,86.41,86.47,86.41,86.45,12709.0,76.4844,76.5375,76.4844,76.5198,12709.0
2017-10-03 15:00:00,86.44,86.47,86.44,86.45,23356.0,76.5109,76.5375,76.5109,76.5198,23356.0
2017-10-03 15:05:00,86.45,86.48,86.43,86.48,26756.0,76.5198,76.5463,76.5021,76.5463,26756.0
2017-10-03 15:10:00,86.48,86.52,86.44,86.45,16983.0,76.5463,76.5817,76.5109,76.5198,16983.0
2017-10-03 15:15:00,86.45,86.48,86.44,86.46,20840.0,76.5198,76.5463,76.5109,76.5286,20840.0
2017-10-03 15:20:00,86.46,86.46,86.44,86.45,16254.0,76.5286,76.5286,76.5109,76.5198,16254.0
2017-10-03 15:25:00,86.45,86.49,86.45,86.45,121171.0,76.5198,76.5552,76.5198,76.5198,121171.0
2017-10-03 15:30:00,86.45,86.47,86.43,86.45,23753.0,76.5198,76.5375,76.5021,76.5198,23753.0
2017-10-03 15:35:00,86.45,86.55,86.45,86.55,33054.0,76.5198,76.6083,76.5198,76.6083,33054.0
2017-10-03 15:40:00,86.55,86.56,86.52,86.53,25503.0,76.6083,76.6171,76.5817,76.5906,25503.0
2017-10-03 15:45:00,86.55,86.56,86.46,86.47,35814.0,76.6083,76.6171,76.5286,76.5375,35814.0
2017-10-03 15:50:00,86.46,86.47,86.42,86.42,50831.0,76.5286,76.5375,76.4932,76.4932,50831.0
2017-10-03 15:55:00,86.44,86.49,86.42,86.48,117613.0,76.5109,76.5552,76.4932,76.5463,117613.0
2017-10-04 09:30:00,86.5,86.6,86.28,86.57,55952.0,76.564,76.6525,76.3693,76.626,55952.0
2017-10-04 09:35:00,86.6,86.78,86.55,86.78,10354.0,76.6525,76.8119,76.6083,76.8119,10354.0
2017-10-04 09:40:00,86.81,86.86,86.69,86.69,14788.0,76.8384,76.8827,76.7322,76.7322,14788.0
2017-10-04 09:45:00,86.66,86.69,86.6,86.66,10467.0,76.7056,76.7322,76.6525,76.7056,10467.0
2017-10-04 09:50:00,86.66,86.76,86.65,86.76,8948.0,76.7056,76.7942,76.6968,76.7942,8948.0
2017-10-04 09:55:00,86.74,86.8,86.72,86.78,10227.0,76.7765,76.8296,76.7587,76.8119,10227.0
2017-10-04 10:00:00,86.78,86.83,86.73,86.81,14446.0,76.8119,76.8561,76.7676,76.8384,14446.0
2017-10-04 10:05:00,86.82,86.94,86.74,86.92,25205.0,76.8473,76.9535,76.7765,76.9358,25205.0
2017-10-04 10:10:00,86.92,86.95,86.88,86.92,16051.0,76.9358,76.9623,76.9004,76.9358,16051.0
2017-10-04 10:15:00,86.92,86.94,86.87,86.9,16675.0,76.9358,76.9535,76.8915,76.9181,16675.0
2017-10-04 10:20:00,86.9,86.94,86.87,86.88,14604.0,76.9181,76.9535,76.8915,76.9004,14604.0
2017-10-04 10:25:00,86.88,86.89,86.75,86.78,19012.0,76.9004,76.9092,76.7853,76.8119,19012.0
2017-10-04 10:30:00,86.8,86.85,86.76,86.77,10510.0,76.8296,76.8738,76.7942,76.803,10510.0
2017-10-04 10:35:00,86.77,86.81,86.76,86.81,25926.0,76.803,76.8384,76.7942,76.8384,25926.0
2017-10-04 10:40:00,86.8,86.81,86.76,86.77,12369.0,76.8296,76.8384,76.7942,76.803,12369.0
2017-10-04 10:45:00,86.77,86.81,86.75,86.8,34403.0,76.803,76.8384,76.7853,76.8296,34403.0
2017-10-04 10:50:00,86.8,86.92,86.8,86.92,13225.0,76.8296,76.9358,76.8296,76.9358,13225.0
2017-10-04 10:55:00,86.91,86.96,86.9,86.95,12847.0,76.9269,76.9712,76.9181,76.9623,12847.0
2017-10-04 11:00:00,86.95,87.16,86.94,87.11,52885.0,76.9623,77.1482,76.9535,77.104,52885.0
2017-10-04 11:05:00,87.12,87.12,86.96,86.98,19664.0,77.1128,77.1128,76.9712,76.9889,19664.0
2017-10-04 11:10:00,86.98,86.99,86.86,86.9,14353.0,76.9889,76.9977,76.8827,76.9181,14353.0
2017-10-04 11:15:00,86.89,86.95,86.85,86.85,18732.0,76.9092,76.9623,76.8738,76.8738,18732.0
2017-10-04 11:20:00,86.86,86.86,86.73,86.8,19630.0,76.8827,76.8827,76.7676,76.8296,19630.0
2017-10-04 11:25:00,86.79,86.81,86.74,86.78,22535.0,76.8207,76.8384,76.7765,76.8119,22535.0
2017-10-04 11:30:00,86.77,86.77,86.69,86.73,25214.0,76.803,76.803,76.7322,76.7676,25214.0
2017-10-04 11:35:00,86.73,86.82,86.72,86.79,14965.0,76.7676,76.8473,76.7587,76.8207,14965.0
2017-10-04 11:40:00,86.78,86.89,86.78,86.89,14680.0,76.8119,76.9092,76.8119,76.9092,14680.0
2017-10-04 11:45:00,86.89,86.92,86.78,86.8,20903.0,76.9092,76.9358,76.8119,76.8296,20903.0
2017-10-04 11:50:00,86.81,86.88,86.79,86.87,19773.0,76.8384,76.9004,76.8207,76.8915,19773.0
2017-10-04 11:55:00,86.87,87.01,86.86,86.95,15285.0,76.8915,77.0154,76.8827,76.9623,15285.0
2017-10-04 12:00:00,86.97,87.04,86.91,86.91,18927.0,76.98,77.042,76.9269,76.9269,18927.0
2017-10-04 12:05:00,86.91,86.99,86.87,86.92,38386.0,76.9269,76.9977,76.8915,76.9358,38386.0
2017-10-04 12:10:00,86.92,86.94,86.85,86.91,13481.0,76.9358,76.9535,76.8738,76.9269,13481.0
2017-10-04 12:15:00,86.91,86.96,86.88,86.9,8698.0,76.9269,76.9712,76.9004,76.9181,8698.0
2017-10-04 12:20:00,86.93,86.93,86.8,86.82,5911.0,76.9446,76.9446,76.8296,76.8473,5911.0
2017-10-04 12:25:00,86.8,86.88,86.75,86.88,9881.0,76.8296,76.9004,76.7853,76.9004,9881.0
2017-10-04 12:30:00,86.88,86.88,86.73,86.8,18277.0,76.9004,76.9004,76.7676,76.8296,18277.0
2017-10-04 12:35:00,86.78,86.84,86.74,86.77,22494.0,76.8119,76.865,76.7765,76.803,22494.0
2017-10-04 12:40:00,86.77,86.82,86.74,86.75,13270.0,76.803,76.8473,76.7765,76.7853,13270.0
2017-10-04 12:45:00,86.75,86.79,86.73,86.75,11043.0,76.7853,76.8207,76.7676,76.7853,11043.0
2017-10-04 12:50:00,86.72,86.8,86.72,86.74,9836.0,76.7587,76.8296,76.7587,76.7765,9836.0
2017-10-04 12:55:00,86.74,86.8,86.72,86.77,9480.0,76.7765,76.8296,76.7587,76.803,9480.0
2017-10-04 13:00:00,86.77,86.77,86.65,86.67,22503.0,76.803,76.803,76.6968,76.7145,22503.0
2017-10-04 13:05:00,86.67,86.75,86.64,86.74,14300.0,76.7145,76.7853,76.6879,76.7765,14300.0
2017-10-04 13:10:00,86.75,86.76,86.69,86.7,13469.0,76.7853,76.7942,76.7322,76.741,13469.0
2017-10-04 13:15:00,86.69,86.76,86.67,86.73,11047.0,76.7322,76.7942,76.7145,76.7676,11047.0
2017-10-04 13:20:00,86.73,86.83,86.72,86.8,15704.0,76.7676,76.8561,76.7587,76.8296,15704.0
2017-10-04 13:25:00,86.8,86.86,86.76,86.83,22306.0,76.8296,76.8827,76.7942,76.8561,22306.0
2017-10-04 13:30:00,86.83,86.87,86.83,86.86,12055.0,76.8561,76.8915,76.8561,76.8827,12055.0
2017-10-04 13:35:00,86.86,86.87,86.76,86.81,15294.0,76.8827,76.8915,76.7942,76.8384,15294.0
2017-10-04 13:40:00,86.81,86.82,86.72,86.74,14411.0,76.8384,76.8473,76.7587,76.7765,14411.0
2017-10-04 13:45:00,86.76,86.79,86.72,86.72,11507.0,76.7942,76.8207,76.7587,76.7587,11507.0
2017-10-04 13:50:00,86.74,86.76,86.68,86.74,24690.0,76.7765,76.7942,76.7233,76.7765,24690.0
2017-10-04 13:55:00,86.74,86.79,86.69,86.78,43901.0,76.7765,76.8207,76.7322,76.8119,43901.0
2017-10-04 14:00:00,86.78,86.88,86.78,86.83,25107.0,76.8119,76.9004,76.8119,76.8561,25107.0
2017-10-04 14:05:00,86.84,86.9,86.82,86.83,15326.0,76.865,76.9181,76.8473,76.8561,15326.0
2017-10-04 14:10:00,86.83,86.84,86.8,86.81,19393.0,76.8561,76.865,76.8296,76.8384,19393.0
2017-10-04 14:15:00,86.81,86.85,86.75,86.83,29445.0,76.8384,76.8738,76.7853,76.8561,29445.0
2017-10-04 14:20:00,86.82,86.87,86.78,86.81,28270.0,76.8473,76.8915,76.8119,76.8384,28270.0
2017-10-04 14:25:00,86.83,86.89,86.79,86.82,25576.0,76.8561,76.9092,76.8207,76.8473,25576.0
2017-10-04 14:30:00,86.82,86.86,86.79,86.8,19122.0,76.8473,76.8827,76.8207,76.8296,19122.0
2017-10-04 14:35:00,86.8,86.8,86.77,86.78,11594.0,76.8296,76.8296,76.803,76.8119,11594.0
2017-10-04 14:40:00,86.78,86.79,86.7,86.7,19044.0,76.8119,76.8207,76.741,76.741,19044.0
2017-10-04 14:45:00,86.7,86.79,86.67,86.75,34402.0,76.741,76.8207,76.7145,76.7853,34402.0
2017-10-04 14:50:00,86.76,86.8,86.73,86.73,20068.0,76.7942,76.8296,76.7676,76.7676,20068.0
2017-10-04 14:55:00,86.73,86.79,86.71,86.72,40409.0,76.7676,76.8207,76.7499,76.7587,40409.0
2017-10-04 15:00:00,86.72,86.75,86.68,86.75,25452.0,76.7587,76.7853,76.7233,76.7853,25452.0
2017-10-04 15:05:00,86.77,86.77,86.69,86.74,29392.0,76.803,76.803,76.7322,76.7765,29392.0
2017-10-04 15:10:00,86.77,86.82,86.75,86.81,15842.0,76.803,76.8473,76.7853,76.8384,15842.0
2017-10-04 15:15:00,86.81,86.83,86.74,86.83,23667.0,76.8384,76.8561,76.7765,76.8561,23667.0
2017-10-04 15:20:00,86.83,86.86,86.78,86.86,33979.0,76.8561,76.8827,76.8119,76.8827,33979.0
2017-10-04 15:25:00,86.86,86.86,86.8,86.86,30807.0,76.8827,76.8827,76.8296,76.8827,30807.0
2017-10-04 15:30:00,86.86,86.88,86.82,86.87,36952.0,76.8827,76.9004,76.8473,76.8915,36952.0
2017-10-04 15:35:00,86.86,86.89,86.83,86.89,30960.0,76.8827,76.9092,76.8561,76.9092,30960.0
2017-10-04 15:40:00,86.88,86.88,86.82,86.85,42283.0,76.9004,76.9004,76.8473,76.8738,42283.0
2017-10-04 15:45:00,86.84,86.85,86.83,86.85,53285.0,76.865,76.8738,76.8561,76.8738,53285.0
2017-10-04 15:50:00,86.85,86.9,86.83,86.84,61912.0,76.8738,76.9181,76.8561,76.865,61912.0
2017-10-04 15:55:00,86.83,86.98,86.82,86.95,129113.0,76.8561,76.9889,76.8473,76.9623,129113.0
2017-10-05 09:30:00,86.77,86.95,86.64,86.94,39511.0,76.803,76.9623,76.6879,76.9535,39511.0
2017-10-05 09:35:00,86.9,86.93,86.62,86.82,69029.0,76.9181,76.9446,76.6702,76.8473,69029.0
2017-10-05 09:40:00,86.76,86.87,86.73,86.81,23030.0,76.7942,76.8915,76.7676,76.8384,23030.0
2017-10-05 09:45:00,86.81,86.81,86.63,86.63,19674.0,76.8384,76.8384,76.6791,76.6791,19674.0
2017-10-05 09:50:00,86.66,86.74,86.55,86.6,21342.0,76.7056,76.7765,76.6083,76.6525,21342.0
2017-10-05 09:55:00,86.55,86.56,86.39,86.54,27219.0,76.6083,76.6171,76.4667,76.5994,27219.0
2017-10-05 10:00:00,86.51,86.59,86.49,86.5,48677.0,76.5729,76.6437,76.5552,76.564,48677.0
2017-10-05 10:05:00,86.49,86.52,86.41,86.45,27750.0,76.5552,76.5817,76.4844,76.5198,27750.0
2017-10-05 10:10:00,86.45,86.46,86.39,86.42,13791.0,76.5198,76.5286,76.4667,76.4932,13791.0
2017-10-05 10:15:00,86.43,86.5,86.41,86.43,10373.0,76.5021,76.564,76.4844,76.5021,10373.0
2017-10-05 10:20:00,86.41,86.48,86.39,86.47,11472.0,76.4844,76.5463,76.4667,76.5375,11472.0
2017-10-05 10:25:00,86.48,86.56,86.46,86.54,11445.0,76.5463,76.6171,76.5286,76.5994,11445.0
2017-10-05 10:30:00,86.55,86.55,86.52,86.53,8123.0,76.6083,76.6083,76.5817,76.5906,8123.0
2017-10-05 10:35:00,86.53,86.69,86.53,86.69,11339.0,76.5906,76.7322,76.5906,76.7322,11339.0
2017-10-05 10:40:00,86.67,86.81,86.66,86.81,15405.0,76.7145,76.8384,76.7056,76.8384,15405.0
2017-10-05 10:45:00,86.82,86.89,86.79,86.84,16254.0,76.8473,76.9092,76.8207,76.865,16254.0
2017-10-05 10:50:00,86.83,86.89,86.81,86.89,6766.0,76.8561,76.9092,76.8384,76.9092,6766.0
2017-10-05 10:55:00,86.87,86.92,86.8,86.91,15635.0,76.8915,76.9358,76.8296,76.9269,15635.0
2017-10-05 11:00:00,86.9,86.93,86.87,86.92,9010.0,76.9181,76.9446,76.8915,76.9358,9010.0
2017-10-05 11:05:00,86.91,86.98,86.89,86.97,11489.0,76.9269,76.9889,76.9092,76.98,11489.0
2017-10-05 11:10:00,86.97,86.99,86.94,86.95,12439.0,76.98,76.9977,76.9535,76.9623,12439.0
2017-10-05 11:15:00,86.95,87.06,86.93,87.05,19229.0,76.9623,77.0597,76.9446,77.0508,19229.0
2017-10-05 11:20:00,87.05,87.09,87.03,87.08,6405.0,77.0508,77.0862,77.0331,77.0774,6405.0
2017-10-05 11:25:00,87.07,87.11,87.04,87.06,9310.0,77.0685,77.104,77.042,77.0597,9310.0
2017-10-05 11:30:00,87.06,87.08,86.96,86.97,8231.0,77.0597,77.0774,76.9712,76.98,8231.0
2017-10-05 11:35:00,86.97,87.05,86.96,87.05,6117.0,76.98,77.0508,76.9712,77.0508,6117.0
2017-10-05 11:40:00,87.05,87.09,87.03,87.04,9361.0,77.0508,77.0862,77.0331,77.042,9361.0
2017-10-05 11:45:00,87.04,87.06,86.99,87.06,7467.0,77.042,77.0597,76.9977,77.0597,7467.0
2017-10-05 11:50:00,87.06,87.1,87.04,87.08,14888.0,77.0597,77.0951,77.042,77.0774,14888.0
2017-10-05 11:55:00,87.08,87.1,87.06,87.09,5843.0,77.0774,77.0951,77.0597,77.0862,5843.0
2017-10-05 12:00:00,87.09,87.12,87.07,87.07,9770.0,77.0862,77.1128,77.0685,77.0685,9770.0
2017-10-05 12:05:00,87.06,87.12,87.02,87.09,29401.0,77.0597,77.1128,77.0243,77.0862,29401.0
2017-10-05 12:10:00,87.1,87.15,87.06,87.13,16838.0,77.0951,77.1394,77.0597,77.1217,16838.0
2017-10-05 12:15:00,87.1,87.14,87.1,87.13,7392.0,77.0951,77.1305,77.0951,77.1217,7392.0
2017-10-05 12:20:00,87.12,87.16,87.11,87.14,8167.0,77.1128,77.1482,77.104,77.1305,8167.0
2017-10-05 12:25:00,87.14,87.14,87.05,87.06,8325.0,77.1305,77.1305,77.0508,77.0597,8325.0
2017-10-05 12:30:00,87.07,87.14,87.07,87.1,6343.0,77.0685,77.1305,77.0685,77.0951,6343.0
2017-10-05 12:35:00,87.09,87.09,87.04,87.05,9750.0,77.0862,77.0862,77.042,77.0508,9750.0
2017-10-05 12:40:00,87.04,87.04,86.95,86.96,8902.0,77.042,77.042,76.9623,76.9712,8902.0
2017-10-05 12:45:00,86.96,86.98,86.92,86.93,5679.0,76.9712,76.9889,76.9358,76.9446,5679.0
2017-10-05 12:50:00,86.95,87.0,86.95,86.98,8894.0,76.9623,77.0066,76.9623,76.9889,8894.0
2017-10-05 12:55:00,86.99,87.03,86.98,87.01,5482.0,76.9977,77.0331,76.9889,77.0154,5482.0
2017-10-05 13:00:00,87.01,87.04,86.99,86.99,5835.0,77.0154,77.042,76.9977,76.9977,5835.0
2017-10-05 13:05:00,87.01,87.06,86.99,87.05,6812.0,77.0154,77.0597,76.9977,77.0508,6812.0
2017-10-05 13:10:00,87.04,87.07,87.04,87.07,5500.0,77.042,77.0685,77.042,77.0685,5500.0
2017-10-05 13:15:00,87.05,87.07,87.03,87.06,11484.0,77.0508,77.0685,77.0331,77.0597,11484.0
2017-10-05 13:20:00,87.05,87.08,87.04,87.08,9388.0,77.0508,77.0774,77.042,77.0774,9388.0
2017-10-05 13:25:00,87.07,87.11,87.04,87.11,4486.0,77.0685,77.104,77.042,77.104,4486.0
2017-10-05 13:30:00,87.12,87.13,87.1,87.13,3958.0,77.1128,77.1217,77.0951,77.1217,3958.0
2017-10-05 13:35:00,87.12,87.14,87.09,87.14,10890.0,77.1128,77.1305,77.0862,77.1305,10890.0
2017-10-05 13:40:00,87.15,87.15,87.06,87.06,6142.0,77.1394,77.1394,77.0597,77.0597,6142.0
2017-10-05 13:45:00,87.09,87.09,87.02,87.05,7616.0,77.0862,77.0862,77.0243,77.0508,7616.0
2017-10-05 13:50:00,87.09,87.11,87.06,87.08,6597.0,77.0862,77.104,77.0597,77.0774,6597.0
2017-10-05 13:55:00,87.08,87.14,87.07,87.1,8009.0,77.0774,77.1305,77.0685,77.0951,8009.0
2017-10-05 14:00:00,87.1,87.93,87.06,87.79,146604.0,77.0951,77.8298,77.0597,77.7058,146604.0
2017-10-05 14:05:00,87.74,89.09,87.71,88.39,546131.0,77.6616,78.8565,77.635,78.2369,546131.0
2017-10-05 14:10:00,88.43,88.55,87.95,88.23,622860.0,78.2723,78.3785,77.8475,78.0953,622860.0
2017-10-05 14:15:00,88.24,88.35,87.64,87.76,357493.0,78.1042,78.2015,77.5731,77.6793,357493.0
2017-10-05 14:20:00,87.76,88.06,87.69,87.97,150691.0,77.6793,77.9448,77.6173,77.8652,150691.0
2017-10-05 14:25:00,87.98,87.98,87.39,87.69,141401.0,77.874,77.874,77.3518,77.6173,141401.0
2017-10-05 14:30:00,87.69,87.92,87.55,87.66,119802.0,77.6173,77.8209,77.4934,77.5908,119802.0
2017-10-05 14:35:00,87.68,87.87,87.64,87.78,112677.0,77.6085,77.7767,77.5731,77.697,112677.0
2017-10-05 14:40:00,87.78,88.0,87.77,87.92,149215.0,77.697,77.8917,77.6881,77.8209,149215.0
2017-10-05 14:45:00,87.9,87.96,87.86,87.93,56008.0,77.8032,77.8563,77.7678,77.8298,56008.0
2017-10-05 14:50:00,87.94,87.98,87.77,87.86,86637.0,77.8386,77.874,77.6881,77.7678,86637.0
2017-10-05 14:55:00,87.84,87.89,87.73,87.82,88277.0,77.7501,77.7944,77.6527,77.7324,88277.0
2017-10-05 15:00:00,87.84,87.97,87.81,87.9,97374.0,77.7501,77.8652,77.7235,77.8032,97374.0
2017-10-05 15:05:00,87.9,87.95,87.84,87.88,78297.0,77.8032,77.8475,77.7501,77.7855,78297.0
2017-10-05 15:10:00,87.88,87.97,87.85,87.93,56552.0,77.7855,77.8652,77.7589,77.8298,56552.0
2017-10-05 15:15:00,87.93,87.94,87.85,87.85,64354.0,77.8298,77.8386,77.7589,77.7589,64354.0
2017-10-05 15:20:00,87.87,87.88,87.73,87.81,50503.0,77.7767,77.7855,77.6527,77.7235,50503.0
2017-10-05 15:25:00,87.81,87.85,87.74,87.83,84420.0,77.7235,77.7589,77.6616,77.7412,84420.0
2017-10-05 15:30:00,87.82,87.84,87.76,87.8,58076.0,77.7324,77.7501,77.6793,77.7147,58076.0
2017-10-05 15:35:00,87.8,87.81,87.67,87.69,66423.0,77.7147,77.7235,77.5996,77.6173,66423.0
2017-10-05 15:40:00,87.68,87.71,87.61,87.61,88911.0,77.6085,77.635,77.5465,77.5465,88911.0
2017-10-05 15:45:00,87.61,87.63,87.54,87.59,134173.0,77.5465,77.5642,77.4846,77.5288,134173.0
2017-10-05 15:50:00,87.59,87.6,87.52,87.55,118188.0,77.5288,77.5377,77.4669,77.4934,118188.0
2017-10-05 15:55:00,87.55,87.67,87.54,87.66,189425.0,77.4934,77.5996,77.4846,77.5908,189425.0
2017-10-06 09:30:00,87.31,87.47,87.09,87.13,75638.0,77.281,77.4226,77.0862,77.1217,75638.0
2017-10-06 09:35:00,87.1,87.38,87.1,87.29,24279.0,77.0951,77.3429,77.0951,77.2633,24279.0
2017-10-06 09:40:00,87.27,87.29,86.95,87.04,26672.0,77.2456,77.2633,76.9623,77.042,26672.0
2017-10-06 09:45:00,87.04,87.15,86.94,87.12,40563.0,77.042,77.1394,76.9535,77.1128,40563.0
2017-10-06 09:50:00,87.12,87.44,87.12,87.39,33532.0,77.1128,77.396,77.1128,77.3518,33532.0
2017-10-06 09:55:00,87.4,87.48,87.4,87.48,32309.0,77.3606,77.4315,77.3606,77.4315,32309.0
2017-10-06 10:00:00,87.48,87.49,87.25,87.3,31812.0,77.4315,77.4403,77.2279,77.2721,31812.0
2017-10-06 10:05:00,87.29,87.36,87.26,87.32,38274.0,77.2633,77.3252,77.2367,77.2898,38274.0
2017-10-06 10:10:00,87.31,87.42,87.31,87.37,12993.0,77.281,77.3783,77.281,77.3341,12993.0
2017-10-06 10:15:00,87.39,87.43,87.29,87.33,13161.0,77.3518,77.3872,77.2633,77.2987,13161.0
2017-10-06 10:20:00,87.32,87.37,87.3,87.34,13110.0,77.2898,77.3341,77.2721,77.3075,13110.0
2017-10-06 10:25:00,87.33,87.34,87.15,87.17,28017.0,77.2987,77.3075,77.1394,77.1571,28017.0
2017-10-06 10:30:00,87.17,87.17,87.07,87.12,22710.0,77.1571,77.1571,77.0685,77.1128,22710.0
2017-10-06 10:35:00,87.11,87.16,87.09,87.09,22959.0,77.104,77.1482,77.0862,77.0862,22959.0
2017-10-06 10:40:00,87.06,87.08,87.0,87.03,12692.0,77.0597,77.0774,77.0066,77.0331,12692.0
2017-10-06 10:45:00,87.04,87.08,87.02,87.03,23888.0,77.042,77.0774,77.0243,77.0331,23888.0
2017-10-06 10:50:00,87.01,87.07,87.01,87.06,9027.0,77.0154,77.0685,77.0154,77.0597,9027.0
2017-10-06 10:55:00,87.04,87.16,86.95,87.15,17998.0,77.042,77.1482,76.9623,77.1394,17998.0
2017-10-06 11:00:00,87.15,87.21,87.14,87.16,10768.0,77.1394,77.1925,77.1305,77.1482,10768.0
2017-10-06 11:05:00,87.14,87.14,87.09,87.12,10964.0,77.1305,77.1305,77.0862,77.1128,10964.0
2017-10-06 11:10:00,87.11,87.19,87.09,87.19,9546.0,77.104,77.1748,77.0862,77.1748,9546.0
2017-10-06 11:15:00,87.18,87.23,87.15,87.23,61680.0,77.1659,77.2102,77.1394,77.2102,61680.0
2017-10-06 11:20:00,87.22,87.34,87.21,87.29,20770.0,77.2013,77.3075,77.1925,77.2633,20770.0
2017-10-06 11:25:00,87.3,87.3,87.23,87.27,13235.0,77.2721,77.2721,77.2102,77.2456,13235.0
2017-10-06 11:30:00,87.26,87.3,87.25,87.27,9145.0,77.2367,77.2721,77.2279,77.2456,9145.0
2017-10-06 11:35:00,87.27,87.28,87.24,87.26,8878.0,77.2456,77.2544,77.219,77.2367,8878.0
2017-10-06 11:40:00,87.26,87.27,87.18,87.22,14308.0,77.2367,77.2456,77.1659,77.2013,14308.0
2017-10-06 11:45:00,87.21,87.21,87.13,87.14,12303.0,77.1925,77.1925,77.1217,77.1305,12303.0
2017-10-06 11:50:00,87.14,87.18,87.13,87.16,9740.0,77.1305,77.1659,77.1217,77.1482,9740.0
2017-10-06 11:55:00,87.15,87.19,87.14,87.16,5225.0,77.1394,77.1748,77.1305,77.1482,5225.0
2017-10-06 12:00:00,87.16,87.17,87.1,87.13,17553.0,77.1482,77.1571,77.0951,77.1217,17553.0
2017-10-06 12:05:00,87.13,87.13,87.04,87.06,7225.0,77.1217,77.1217,77.042,77.0597,7225.0
2017-10-06 12:10:00,87.04,87.04,86.98,86.99,14298.0,77.042,77.042,76.9889,76.9977,14298.0
2017-10-06 12:15:00,87.01,87.04,87.0,87.01,5088.0,77.0154,77.042,77.0066,77.0154,5088.0
2017-10-06 12:20:00,87.03,87.03,86.93,86.94,72879.0,77.0331,77.0331,76.9446,76.9535,72879.0
2017-10-06 12:25:00,86.93,86.93,86.84,86.87,14186.0,76.9446,76.9446,76.865,76.8915,14186.0
2017-10-06 12:30:00,86.86,86.9,86.85,86.88,8670.0,76.8827,76.9181,76.8738,76.9004,8670.0
2017-10-06 12:35:00,86.88,86.9,86.84,86.84,5885.0,76.9004,76.9181,76.865,76.865,5885.0
2017-10-06 12:40:00,86.85,86.86,86.81,86.82,8521.0,76.8738,76.8827,76.8384,76.8473,8521.0
2017-10-06 12:45:00,86.83,86.85,86.8,86.83,5512.0,76.8561,76.8738,76.8296,76.8561,5512.0
2017-10-06 12:50:00,86.83,86.85,86.8,86.8,8226.0,76.8561,76.8738,76.8296,76.8296,8226.0
2017-10-06 12:55:00,86.79,86.82,86.77,86.78,9092.0,76.8207,76.8473,76.803,76.8119,9092.0
2017-10-06 13:00:00,86.78,86.79,86.69,86.7,19052.0,76.8119,76.8207,76.7322,76.741,19052.0
2017-10-06 13:05:00,86.69,86.72,86.68,86.71,15166.0,76.7322,76.7587,76.7233,76.7499,15166.0
2017-10-06 13:10:00,86.71,86.77,86.69,86.75,9577.0,76.7499,76.803,76.7322,76.7853,9577.0
2017-10-06 13:15:00,86.75,86.75,86.69,86.71,21617.0,76.7853,76.7853,76.7322,76.7499,21617.0
2017-10-06 13:20:00,86.71,86.72,86.69,86.72,14335.0,76.7499,76.7587,76.7322,76.7587,14335.0
2017-10-06 13:25:00,86.71,86.73,86.69,86.7,8984.0,76.7499,76.7676,76.7322,76.741,8984.0
2017-10-06 13:30:00,86.71,86.73,86.68,86.69,11797.0,76.7499,76.7676,76.7233,76.7322,11797.0
2017-10-06 13:35:00,86.68,86.69,86.64,86.64,14212.0,76.7233,76.7322,76.6879,76.6879,14212.0
2017-10-06 13:40:00,86.66,86.67,86.64,86.67,18096.0,76.7056,76.7145,76.6879,76.7145,18096.0
2017-10-06 13:45:00,86.67,86.71,86.66,86.68,18999.0,76.7145,76.7499,76.7056,76.7233,18999.0
2017-10-06 13:50:00,86.68,86.74,86.65,86.74,12636.0,76.7233,76.7765,76.6968,76.7765,12636.0
2017-10-06 13:55:00,86.73,86.9,86.73,86.9,10092.0,76.7676,76.9181,76.7676,76.9181,10092.0
2017-10-06 14:00:00,86.89,86.9,86.85,86.89,10595.0,76.9092,76.9181,76.8738,76.9092,10595.0
2017-10-06 14:05:00,86.89,86.93,86.86,86.9,25673.0,76.9092,76.9446,76.8827,76.9181,25673.0
2017-10-06 14:10:00,86.89,86.92,86.87,86.92,9306.0,76.9092,76.9358,76.8915,76.9358,9306.0
2017-10-06 14:15:00,86.92,86.95,86.88,86.89,12585.0,76.9358,76.9623,76.9004,76.9092,12585.0
2017-10-06 14:20:00,86.89,86.91,86.86,86.87,15435.0,76.9092,76.9269,76.8827,76.8915,15435.0
2017-10-06 14:25:00,86.86,86.9,86.86,86.9,29725.0,76.8827,76.9181,76.8827,76.9181,29725.0
2017-10-06 14:30:00,86.89,86.89,86.77,86.8,24270.0,76.9092,76.9092,76.803,76.8296,24270.0
2017-10-06 14:35:00,86.8,86.81,86.75,86.79,20022.0,76.8296,76.8384,76.7853,76.8207,20022.0
2017-10-06 14:40:00,86.78,86.79,86.72,86.75,18119.0,76.8119,76.8207,76.7587,76.7853,18119.0
2017-10-06 14:45:00,86.75,86.84,86.74,86.8,28234.0,76.7853,76.865,76.7765,76.8296,28234.0
2017-10-06 14:50:00,86.81,86.81,86.77,86.81,15674.0,76.8384,76.8384,76.803,76.8384,15674.0
2017-10-06 14:55:00,86.8,86.82,86.77,86.79,37783.0,76.8296,76.8473,76.803,76.8207,37783.0
2017-10-06 15:00:00,86.79,86.83,86.79,86.82,11852.0,76.8207,76.8561,76.8207,76.8473,11852.0
2017-10-06 15:05:00,86.82,86.91,86.81,86.89,11652.0,76.8473,76.9269,76.8384,76.9092,11652.0
2017-10-06 15:10:00,86.88,86.88,86.79,86.86,23559.0,76.9004,76.9004,76.8207,76.8827,23559.0
2017-10-06 15:15:00,86.86,86.87,86.81,86.83,20509.0,76.8827,76.8915,76.8384,76.8561,20509.0
2017-10-06 15:20:00,86.83,86.84,86.8,86.8,19890.0,76.8561,76.865,76.8296,76.8296,19890.0
2017-10-06 15:25:00,86.81,86.83,86.78,86.81,16543.0,76.8384,76.8561,76.8119,76.8384,16543.0
2017-10-06 15:30:00,86.81,86.83,86.78,86.78,32484.0,76.8384,76.8561,76.8119,76.8119,32484.0
2017-10-06 15:35:00,86.79,86.98,86.78,86.98,32063.0,76.8207,76.9889,76.8119,76.9889,32063.0
2017-10-06 15:40:00,86.98,87.06,86.93,87.04,74095.0,76.9889,77.0597,76.9446,77.042,74095.0
2017-10-06 15:45:00,87.05,87.15,87.04,87.08,82325.0,77.0508,77.1394,77.042,77.0774,82325.0
2017-10-06 15:50:00,87.08,87.11,87.02,87.06,78376.0,77.0774,77.104,77.0243,77.0597,78376.0
2017-10-06 15:55:00,87.07,87.12,87.05,87.07,126526.0,77.0685,77.1128,77.0508,77.0685,126526.0
2017-10-09 09:30:00,87.14,87.28,87.05,87.17,36409.0,77.1305,77.2544,77.0508,77.1571,36409.0
2017-10-09 09:35:00,87.16,87.18,86.99,87.03,7531.0,77.1482,77.1659,76.9977,77.0331,7531.0
2017-10-09 09:40:00,87.02,87.05,86.88,86.98,19167.0,77.0243,77.0508,76.9004,76.9889,19167.0
2017-10-09 09:45:00,86.96,86.96,86.69,86.69,10541.0,76.9712,76.9712,76.7322,76.7322,10541.0
2017-10-09 09:50:00,86.69,86.75,86.62,86.65,16877.0,76.7322,76.7853,76.6702,76.6968,16877.0
2017-10-09 09:55:00,86.68,86.7,86.57,86.7,20465.0,76.7233,76.741,76.626,76.741,20465.0
2017-10-09 10:00:00,86.71,86.72,86.6,86.65,12702.0,76.7499,76.7587,76.6525,76.6968,12702.0
2017-10-09 10:05:00,86.65,86.76,86.65,86.72,8741.0,76.6968,76.7942,76.6968,76.7587,8741.0
2017-10-09 10:10:00,86.75,86.76,86.63,86.64,7093.0,76.7853,76.7942,76.6791,76.6879,7093.0
2017-10-09 10:15:00,86.65,86.7,86.64,86.65,9846.0,76.6968,76.741,76.6879,76.6968,9846.0
2017-10-09 10:20:00,86.66,86.66,86.52,86.55,14448.0,76.7056,76.7056,76.5817,76.6083,14448.0
2017-10-09 10:25:00,86.56,86.56,86.47,86.47,14122.0,76.6171,76.6171,76.5375,76.5375,14122.0
2017-10-09 10:30:00,86.51,86.59,86.46,86.55,11123.0,76.5729,76.6437,76.5286,76.6083,11123.0
2017-10-09 10:35:00,86.56,86.67,86.55,86.64,11576.0,76.6171,76.7145,76.6083,76.6879,11576.0
2017-10-09 10:40:00,86.64,86.71,86.62,86.7,12058.0,76.6879,76.7499,76.6702,76.741,12058.0
2017-10-09 10:45:00,86.71,86.72,86.61,86.72,13876.0,76.7499,76.7587,76.6614,76.7587,13876.0
2017-10-09 10:50:00,86.71,86.71,86.63,86.68,10846.0,76.7499,76.7499,76.6791,76.7233,10846.0
2017-10-09 10:55:00,86.7,86.87,86.7,86.81,7775.0,76.741,76.8915,76.741,76.8384,7775.0
2017-10-09 11:00:00,86.83,86.84,86.74,86.77,9912.0,76.8561,76.865,76.7765,76.803,9912.0
2017-10-09 11:05:00,86.78,86.78,86.66,86.66,9225.0,76.8119,76.8119,76.7056,76.7056,9225.0
2017-10-09 11:10:00,86.66,86.69,86.65,86.69,7177.0,76.7056,76.7322,76.6968,76.7322,7177.0
2017-10-09 11:15:00,86.7,86.7,86.62,86.69,13926.0,76.741,76.741,76.6702,76.7322,13926.0
2017-10-09 11:20:00,86.69,86.71,86.63,86.67,14159.0,76.7322,76.7499,76.6791,76.7145,14159.0
2017-10-09 11:25:00,86.67,86.74,86.63,86.7,13660.0,76.7145,76.7765,76.6791,76.741,13660.0
2017-10-09 11:30:00,86.72,86.76,86.65,86.67,17059.0,76.7587,76.7942,76.6968,76.7145,17059.0
2017-10-09 11:35:00,86.69,86.75,86.66,86.72,12832.0,76.7322,76.7853,76.7056,76.7587,12832.0
2017-10-09 11:40:00,86.72,86.74,86.66,86.71,16640.0,76.7587,76.7765,76.7056,76.7499,16640.0
2017-10-09 11:45:00,86.71,86.74,86.69,86.7,9797.0,76.7499,76.7765,76.7322,76.741,9797.0
2017-10-09 11:50:00,86.69,86.76,86.68,86.75,14789.0,76.7322,76.7942,76.7233,76.7853,14789.0
2017-10-09 11:55:00,86.75,86.78,86.74,86.74,7800.0,76.7853,76.8119,76.7765,76.7765,7800.0
2017-10-09 12:00:00,86.74,86.78,86.67,86.72,9661.0,76.7765,76.8119,76.7145,76.7587,9661.0
2017-10-09 12:05:00,86.72,86.73,86.66,86.71,12173.0,76.7587,76.7676,76.7056,76.7499,12173.0
2017-10-09 12:10:00,86.73,86.77,86.66,86.76,9601.0,76.7676,76.803,76.7056,76.7942,9601.0
2017-10-09 12:15:00,86.77,86.8,86.74,86.8,15292.0,76.803,76.8296,76.7765,76.8296,15292.0
2017-10-09 12:20:00,86.8,86.82,86.77,86.8,10781.0,76.8296,76.8473,76.803,76.8296,10781.0
2017-10-09 12:25:00,86.79,86.91,86.79,86.91,15094.0,76.8207,76.9269,76.8207,76.9269,15094.0
2017-10-09 12:30:00,86.92,86.93,86.82,86.87,38149.0,76.9358,76.9446,76.8473,76.8915,38149.0
2017-10-09 12:35:00,86.85,86.98,86.85,86.95,18305.0,76.8738,76.9889,76.8738,76.9623,18305.0
2017-10-09 12:40:00,86.96,86.96,86.8,86.85,63181.0,76.9712,76.9712,76.8296,76.8738,63181.0
2017-10-09 12:45:00,86.86,86.87,86.77,86.82,25643.0,76.8827,76.8915,76.803,76.8473,25643.0
2017-10-09 12:50:00,86.84,86.98,86.84,86.98,55310.0,76.865,76.9889,76.865,76.9889,55310.0
2017-10-09 12:55:00,86.95,86.95,86.86,86.86,7941.0,76.9623,76.9623,76.8827,76.8827,7941.0
2017-10-09 13:00:00,86.86,86.92,86.85,86.9,4287.0,76.8827,76.9358,76.8738,76.9181,4287.0
2017-10-09 13:05:00,86.9,86.94,86.86,86.88,8216.0,76.9181,76.9535,76.8827,76.9004,8216.0
2017-10-09 13:10:00,86.9,86.9,86.85,86.89,4850.0,76.9181,76.9181,76.8738,76.9092,4850.0
2017-10-09 13:15:00,86.88,86.9,86.83,86.89,8497.0,76.9004,76.9181,76.8561,76.9092,8497.0
2017-10-09 13:20:00,86.88,86.91,86.85,86.91,5145.0,76.9004,76.9269,76.8738,76.9269,5145.0
2017-10-09 13:25:00,86.91,86.95,86.9,86.91,10830.0,76.9269,76.9623,76.9181,76.9269,10830.0
2017-10-09 13:30:00,86.92,87.05,86.92,87.01,11453.0,76.9358,77.0508,76.9358,77.0154,11453.0
2017-10-09 13:35:00,87.01,87.04,87.0,87.04,2902.0,77.0154,77.042,77.0066,77.042,2902.0
2017-10-09 13:40:00,87.02,87.06,87.01,87.05,7770.0,77.0243,77.0597,77.0154,77.0508,7770.0
2017-10-09 13:45:00,87.06,87.09,87.02,87.02,8689.0,77.0597,77.0862,77.0243,77.0243,8689.0
2017-10-09 13:50:00,87.05,87.06,87.03,87.03,11042.0,77.0508,77.0597,77.0331,77.0331,11042.0
2017-10-09 13:55:00,87.04,87.07,87.04,87.05,6226.0,77.042,77.0685,77.042,77.0508,6226.0
2017-10-09 14:00:00,87.06,87.06,87.02,87.05,3402.0,77.0597,77.0597,77.0243,77.0508,3402.0
2017-10-09 14:05:00,87.06,87.06,87.03,87.05,5029.0,77.0597,77.0597,77.0331,77.0508,5029.0
2017-10-09 14:10:00,87.05,87.12,87.04,87.12,14854.0,77.0508,77.1128,77.042,77.1128,14854.0
2017-10-09 14:15:00,87.12,87.15,87.12,87.13,16217.0,77.1128,77.1394,77.1128,77.1217,16217.0
2017-10-09 14:20:00,87.13,87.14,87.09,87.09,10262.0,77.1217,77.1305,77.0862,77.0862,10262.0
2017-10-09 14:25:00,87.09,87.2,87.09,87.2,17074.0,77.0862,77.1836,77.0862,77.1836,17074.0
2017-10-09 14:30:00,87.2,87.28,87.18,87.24,22821.0,77.1836,77.2544,77.1659,77.219,22821.0
2017-10-09 14:35:00,87.22,87.24,87.18,87.2,14271.0,77.2013,77.219,77.1659,77.1836,14271.0
2017-10-09 14:40:00,87.2,87.25,87.18,87.22,17882.0,77.1836,77.2279,77.1659,77.2013,17882.0
2017-10-09 14:45:00,87.23,87.25,87.19,87.2,12519.0,77.2102,77.2279,77.1748,77.1836,12519.0
2017-10-09 14:50:00,87.2,87.21,87.18,87.2,13813.0,77.1836,77.1925,77.1659,77.1836,13813.0
2017-10-09 14:55:00,87.2,87.22,87.18,87.19,8936.0,77.1836,77.2013,77.1659,77.1748,8936.0
2017-10-09 15:00:00,87.19,87.19,87.14,87.15,32241.0,77.1748,77.1748,77.1305,77.1394,32241.0
2017-10-09 15:05:00,87.15,87.16,87.03,87.03,15875.0,77.1394,77.1482,77.0331,77.0331,15875.0
2017-10-09 15:10:00,87.03,87.04,86.96,86.97,14043.0,77.0331,77.042,76.9712,76.98,14043.0
2017-10-09 15:15:00,86.96,87.04,86.96,87.04,18585.0,76.9712,77.042,76.9712,77.042,18585.0
2017-10-09 15:20:00,87.03,87.07,87.03,87.06,6948.0,77.0331,77.0685,77.0331,77.0597,6948.0
2017-10-09 15:25:00,87.06,87.09,87.05,87.06,14848.0,77.0597,77.0862,77.0508,77.0597,14848.0
2017-10-09 15:30:00,87.06,87.06,86.95,86.95,18225.0,77.0597,77.0597,76.9623,76.9623,18225.0
2017-10-09 15:35:00,86.95,86.99,86.94,86.97,17862.0,76.9623,76.9977,76.9535,76.98,17862.0
2017-10-09 15:40:00,86.98,86.99,86.94,86.95,17471.0,76.9889,76.9977,76.9535,76.9623,17471.0
2017-10-09 15:45:00,86.96,86.96,86.89,86.89,25084.0,76.9712,76.9712,76.9092,76.9092,25084.0
2017-10-09 15:50:00,86.9,87.05,86.9,87.05,38801.0,76.9181,77.0508,76.9181,77.0508,38801.0
2017-10-09 15:55:00,87.04,87.05,86.96,87.04,80291.0,77.042,77.0508,76.9712,77.042,80291.0
2017-10-10 09:30:00,85.38,85.8,85.25,85.41,291073.0,75.5727,75.9444,75.4576,75.5992,291073.0
2017-10-10 09:35:00,85.42,85.95,85.4,85.94,168100.0,75.6081,76.0772,75.5904,76.0683,168100.0
2017-10-10 09:40:00,85.95,86.06,85.58,85.62,166873.0,76.0772,76.1746,75.7497,75.7851,166873.0
2017-10-10 09:45:00,85.64,86.05,85.52,85.83,90621.0,75.8028,76.1657,75.6966,75.971,90621.0
2017-10-10 09:50:00,85.8,86.0,85.73,85.75,32787.0,75.9444,76.1215,75.8825,75.9002,32787.0
2017-10-10 09:55:00,85.76,86.24,85.76,86.12,79281.0,75.909,76.3339,75.909,76.2277,79281.0
2017-10-10 10:00:00,86.11,86.32,86.03,86.3,114495.0,76.2188,76.4047,76.148,76.387,114495.0
2017-10-10 10:05:00,86.3,86.53,86.3,86.43,116993.0,76.387,76.5906,76.387,76.5021,116993.0
2017-10-10 10:10:00,86.46,86.7,86.35,86.36,63198.0,76.5286,76.741,76.4312,76.4401,63198.0
2017-10-10 10:15:00,86.36,86.48,86.26,86.29,54554.0,76.4401,76.5463,76.3516,76.3781,54554.0
2017-10-10 10:20:00,86.31,86.35,86.15,86.29,73693.0,76.3958,76.4312,76.2542,76.3781,73693.0
2017-10-10 10:25:00,86.29,86.3,86.13,86.3,87072.0,76.3781,76.387,76.2365,76.387,87072.0
2017-10-10 10:30:00,86.3,86.4,86.16,86.39,71404.0,76.387,76.4755,76.2631,76.4667,71404.0
2017-10-10 10:35:00,86.38,86.44,86.31,86.31,24163.0,76.4578,76.5109,76.3958,76.3958,24163.0
2017-10-10 10:40:00,86.31,86.34,86.21,86.32,37895.0,76.3958,76.4224,76.3073,76.4047,37895.0
2017-10-10 10:45:00,86.31,86.38,86.22,86.38,29922.0,76.3958,76.4578,76.3162,76.4578,29922.0
2017-10-10 10:50:00,86.37,86.44,86.33,86.33,38106.0,76.449,76.5109,76.4135,76.4135,38106.0
2017-10-10 10:55:00,86.34,86.37,86.23,86.32,29362.0,76.4224,76.449,76.325,76.4047,29362.0
2017-10-10 11:00:00,86.31,86.32,86.16,86.26,23134.0,76.3958,76.4047,76.2631,76.3516,23134.0
2017-10-10 11:05:00,86.25,86.32,86.24,86.26,72396.0,76.3427,76.4047,76.3339,76.3516,72396.0
2017-10-10 11:10:00,86.24,86.25,86.12,86.17,23257.0,76.3339,76.3427,76.2277,76.2719,23257.0
2017-10-10 11:15:00,86.17,86.25,86.16,86.21,18244.0,76.2719,76.3427,76.2631,76.3073,18244.0
2017-10-10 11:20:00,86.21,86.28,86.18,86.28,22314.0,76.3073,76.3693,76.2808,76.3693,22314.0
2017-10-10 11:25:00,86.28,86.29,86.18,86.23,13488.0,76.3693,76.3781,76.2808,76.325,13488.0
2017-10-10 11:30:00,86.24,86.3,86.18,86.22,14089.0,76.3339,76.387,76.2808,76.3162,14089.0
2017-10-10 11:35:00,86.23,86.28,86.21,86.27,14134.0,76.325,76.3693,76.3073,76.3604,14134.0
2017-10-10 11:40:00,86.28,86.31,86.25,86.25,11787.0,76.3693,76.3958,76.3427,76.3427,11787.0
2017-10-10 11:45:00,86.24,86.26,86.17,86.26,17118.0,76.3339,76.3516,76.2719,76.3516,17118.0
2017-10-10 11:50:00,86.24,86.28,86.19,86.23,20891.0,76.3339,76.3693,76.2896,76.325,20891.0
2017-10-10 11:55:00,86.22,86.25,86.17,86.25,20784.0,76.3162,76.3427,76.2719,76.3427,20784.0
2017-10-10 12:00:00,86.24,86.29,86.2,86.21,15123.0,76.3339,76.3781,76.2985,76.3073,15123.0
2017-10-10 12:05:00,86.21,86.25,86.12,86.2,23408.0,76.3073,76.3427,76.2277,76.2985,23408.0
2017-10-10 12:10:00,86.22,86.22,86.08,86.08,26670.0,76.3162,76.3162,76.1923,76.1923,26670.0
2017-10-10 12:15:00,86.08,86.11,85.97,86.0,27368.0,76.1923,76.2188,76.0949,76.1215,27368.0
2017-10-10 12:20:00,86.0,86.0,85.94,85.97,15922.0,76.1215,76.1215,76.0683,76.0949,15922.0
2017-10-10 12:25:00,85.97,86.05,85.94,86.03,32279.0,76.0949,76.1657,76.0683,76.148,32279.0
2017-10-10 12:30:00,86.04,86.04,85.91,85.92,24315.0,76.1569,76.1569,76.0418,76.0506,24315.0
2017-10-10 12:35:00,85.94,85.98,85.87,85.87,17271.0,76.0683,76.1038,76.0064,76.0064,17271.0
2017-10-10 12:40:00,85.89,85.99,85.86,85.95,34278.0,76.0241,76.1126,75.9975,76.0772,34278.0
2017-10-10 12:45:00,85.96,86.07,85.95,85.96,26115.0,76.086,76.1834,76.0772,76.086,26115.0
2017-10-10 12:50:00,85.96,86.03,85.95,85.97,17664.0,76.086,76.148,76.0772,76.0949,17664.0
2017-10-10 12:55:00,85.97,86.0,85.97,85.97,13168.0,76.0949,76.1215,76.0949,76.0949,13168.0
2017-10-10 13:00:00,85.97,85.99,85.96,85.96,12553.0,76.0949,76.1126,76.086,76.086,12553.0
2017-10-10 13:05:00,85.97,85.99,85.91,85.96,21823.0,76.0949,76.1126,76.0418,76.086,21823.0
2017-10-10 13:10:00,85.96,86.09,85.94,86.06,26406.0,76.086,76.2011,76.0683,76.1746,26406.0
2017-10-10 13:15:00,86.03,86.06,86.02,86.06,8545.0,76.148,76.1746,76.1392,76.1746,8545.0
2017-10-10 13:20:00,86.04,86.04,85.95,85.95,11947.0,76.1569,76.1569,76.0772,76.0772,11947.0
2017-10-10 13:25:00,85.95,86.02,85.95,86.02,18166.0,76.0772,76.1392,76.0772,76.1392,18166.0
2017-10-10 13:30:00,86.01,86.02,85.97,86.02,13090.0,76.1303,76.1392,76.0949,76.1392,13090.0
2017-10-10 13:35:00,86.02,86.07,86.0,86.07,12681.0,76.1392,76.1834,76.1215,76.1834,12681.0
2017-10-10 13:40:00,86.07,86.1,86.05,86.05,8821.0,76.1834,76.21,76.1657,76.1657,8821.0
2017-10-10 13:45:00,86.05,86.19,86.05,86.15,132390.0,76.1657,76.2896,76.1657,76.2542,132390.0
2017-10-10 13:50:00,86.15,86.15,86.05,86.06,22230.0,76.2542,76.2542,76.1657,76.1746,22230.0
2017-10-10 13:55:00,86.06,86.06,85.98,86.0,22391.0,76.1746,76.1746,76.1038,76.1215,22391.0
2017-10-10 14:00:00,86.0,86.07,85.97,86.0,44664.0,76.1215,76.1834,76.0949,76.1215,44664.0
2017-10-10 14:05:00,86.01,86.01,85.89,85.91,36024.0,76.1303,76.1303,76.0241,76.0418,36024.0
2017-10-10 14:10:00,85.92,85.92,85.81,85.84,51308.0,76.0506,76.0506,75.9533,75.9798,51308.0
2017-10-10 14:15:00,85.83,85.92,85.83,85.9,22959.0,75.971,76.0506,75.971,76.0329,22959.0
2017-10-10 14:20:00,85.91,85.93,85.88,85.91,14503.0,76.0418,76.0595,76.0152,76.0418,14503.0
2017-10-10 14:25:00,85.91,85.96,85.89,85.95,21971.0,76.0418,76.086,76.0241,76.0772,21971.0
2017-10-10 14:30:00,85.94,86.04,85.94,85.99,21049.0,76.0683,76.1569,76.0683,76.1126,21049.0
2017-10-10 14:35:00,85.98,86.07,85.97,86.07,15687.0,76.1038,76.1834,76.0949,76.1834,15687.0
2017-10-10 14:40:00,86.06,86.07,86.02,86.03,18718.0,76.1746,76.1834,76.1392,76.148,18718.0
2017-10-10 14:45:00,86.03,86.04,85.97,85.97,32129.0,76.148,76.1569,76.0949,76.0949,32129.0
2017-10-10 14:50:00,85.98,86.0,85.93,85.95,24820.0,76.1038,76.1215,76.0595,76.0772,24820.0
2017-10-10 14:55:00,85.94,85.95,85.89,85.91,23208.0,76.0683,76.0772,76.0241,76.0418,23208.0
2017-10-10 15:00:00,85.92,85.99,85.91,85.99,22657.0,76.0506,76.1126,76.0418,76.1126,22657.0
2017-10-10 15:05:00,85.99,86.05,85.93,85.94,29321.0,76.1126,76.1657,76.0595,76.0683,29321.0
2017-10-10 15:10:00,85.94,85.96,85.88,85.88,30934.0,76.0683,76.086,76.0152,76.0152,30934.0
2017-10-10 15:15:00,85.89,85.92,85.88,85.9,38656.0,76.0241,76.0506,76.0152,76.0329,38656.0
2017-10-10 15:20:00,85.9,86.03,85.88,85.98,77116.0,76.0329,76.148,76.0152,76.1038,77116.0
2017-10-10 15:25:00,85.99,86.07,85.99,86.02,34548.0,76.1126,76.1834,76.1126,76.1392,34548.0
2017-10-10 15:30:00,86.01,86.02,85.99,86.01,57282.0,76.1303,76.1392,76.1126,76.1303,57282.0
2017-10-10 15:35:00,86.01,86.02,85.96,86.0,70673.0,76.1303,76.1392,76.086,76.1215,70673.0
2017-10-10 15:40:00,86.0,86.01,85.96,86.01,103688.0,76.1215,76.1303,76.086,76.1303,103688.0
2017-10-10 15:45:00,86.0,86.23,85.96,86.18,82874.0,76.1215,76.325,76.086,76.2808,82874.0
2017-10-10 15:50:00,86.19,86.19,86.13,86.14,55464.0,76.2896,76.2896,76.2365,76.2454,55464.0
2017-10-10 15:55:00,86.14,86.18,86.09,86.15,211365.0,76.2454,76.2808,76.2011,76.2542,211365.0
2017-10-11 09:30:00,86.35,86.61,86.31,86.55,81319.0,76.4312,76.6614,76.3958,76.6083,81319.0
2017-10-11 09:35:00,86.49,86.66,86.17,86.55,75861.0,76.5552,76.7056,76.2719,76.6083,75861.0
2017-10-11 09:40:00,86.56,86.62,86.19,86.3,67998.0,76.6171,76.6702,76.2896,76.387,67998.0
2017-10-11 09:45:00,86.27,86.36,86.23,86.3,47698.0,76.3604,76.4401,76.325,76.387,47698.0
2017-10-11 09:50:00,86.33,86.5,86.21,86.26,41218.0,76.4135,76.564,76.3073,76.3516,41218.0
2017-10-11 09:55:00,86.26,86.34,86.13,86.3,88650.0,76.3516,76.4224,76.2365,76.387,88650.0
2017-10-11 10:00:00,86.32,86.34,85.99,85.99,105015.0,76.4047,76.4224,76.1126,76.1126,105015.0
2017-10-11 10:05:00,85.99,86.03,85.96,85.99,32782.0,76.1126,76.148,76.086,76.1126,32782.0
2017-10-11 10:10:00,86.01,86.08,86.0,86.03,28004.0,76.1303,76.1923,76.1215,76.148,28004.0
2017-10-11 10:15:00,86.02,86.05,85.97,86.05,13257.0,76.1392,76.1657,76.0949,76.1657,13257.0
2017-10-11 10:20:00,86.05,86.18,86.02,86.14,37023.0,76.1657,76.2808,76.1392,76.2454,37023.0
2017-10-11 10:25:00,86.15,86.17,86.09,86.09,14969.0,76.2542,76.2719,76.2011,76.2011,14969.0
2017-10-11 10:30:00,86.09,86.26,86.09,86.26,15357.0,76.2011,76.3516,76.2011,76.3516,15357.0
2017-10-11 10:35:00,86.23,86.24,86.06,86.06,15815.0,76.325,76.3339,76.1746,76.1746,15815.0
2017-10-11 10:40:00,86.06,86.13,86.04,86.13,5877.0,76.1746,76.2365,76.1569,76.2365,5877.0
2017-10-11 10:45:00,86.1,86.12,85.99,86.06,13272.0,76.21,76.2277,76.1126,76.1746,13272.0
2017-10-11 10:50:00,86.06,86.1,86.03,86.08,5457.0,76.1746,76.21,76.148,76.1923,5457.0
2017-10-11 10:55:00,86.08,86.13,86.01,86.07,87194.0,76.1923,76.2365,76.1303,76.1834,87194.0
2017-10-11 11:00:00,86.07,86.1,86.03,86.1,10064.0,76.1834,76.21,76.148,76.21,10064.0
2017-10-11 11:05:00,86.09,86.1,86.03,86.09,18894.0,76.2011,76.21,76.148,76.2011,18894.0
2017-10-11 11:10:00,86.09,86.1,86.05,86.09,16193.0,76.2011,76.21,76.1657,76.2011,16193.0
2017-10-11 11:15:00,86.09,86.11,85.96,86.01,34836.0,76.2011,76.2188,76.086,76.1303,34836.0
2017-10-11 11:20:00,86.02,86.09,85.96,85.98,23855.0,76.1392,76.2011,76.086,76.1038,23855.0
2017-10-11 11:25:00,85.96,86.01,85.96,86.0,24404.0,76.086,76.1303,76.086,76.1215,24404.0
2017-10-11 11:30:00,85.99,86.13,85.98,86.07,24430.0,76.1126,76.2365,76.1038,76.1834,24430.0
2017-10-11 11:35:00,86.07,86.11,86.03,86.07,11036.0,76.1834,76.2188,76.148,76.1834,11036.0
2017-10-11 11:40:00,86.09,86.09,85.99,86.01,10788.0,76.2011,76.2011,76.1126,76.1303,10788.0
2017-10-11 11:45:00,86.02,86.06,85.96,85.99,10900.0,76.1392,76.1746,76.086,76.1126,10900.0
2017-10-11 11:50:00,86.0,86.02,85.95,85.99,10544.0,76.1215,76.1392,76.0772,76.1126,10544.0
2017-10-11 11:55:00,85.99,85.99,85.88,85.88,23394.0,76.1126,76.1126,76.0152,76.0152,23394.0
2017-10-11 12:00:00,85.9,85.9,85.81,85.88,12860.0,76.0329,76.0329,75.9533,76.0152,12860.0
2017-10-11 12:05:00,85.89,85.89,85.81,85.83,14125.0,76.0241,76.0241,75.9533,75.971,14125.0
2017-10-11 12:10:00,85.83,85.85,85.77,85.77,16506.0,75.971,75.9887,75.9179,75.9179,16506.0
2017-10-11 12:15:00,85.78,85.79,85.65,85.69,36933.0,75.9267,75.9356,75.8117,75.8471,36933.0
2017-10-11 12:20:00,85.69,85.7,85.53,85.58,45772.0,75.8471,75.8559,75.7054,75.7497,45772.0
2017-10-11 12:25:00,85.56,85.6,85.45,85.52,38706.0,75.732,75.7674,75.6346,75.6966,38706.0
2017-10-11 12:30:00,85.52,85.71,85.52,85.6,28180.0,75.6966,75.8648,75.6966,75.7674,28180.0
2017-10-11 12:35:00,85.61,85.75,85.59,85.6,68767.0,75.7763,75.9002,75.7585,75.7674,68767.0
2017-10-11 12:40:00,85.62,85.69,85.61,85.64,14915.0,75.7851,75.8471,75.7763,75.8028,14915.0
2017-10-11 12:45:00,85.65,85.72,85.64,85.68,15888.0,75.8117,75.8736,75.8028,75.8382,15888.0
2017-10-11 12:50:00,85.66,85.77,85.63,85.77,16613.0,75.8205,75.9179,75.794,75.9179,16613.0
2017-10-11 12:55:00,85.79,85.79,85.68,85.71,11957.0,75.9356,75.9356,75.8382,75.8648,11957.0
2017-10-11 13:00:00,85.71,85.73,85.66,85.7,18828.0,75.8648,75.8825,75.8205,75.8559,18828.0
2017-10-11 13:05:00,85.71,85.77,85.69,85.7,8521.0,75.8648,75.9179,75.8471,75.8559,8521.0
2017-10-11 13:10:00,85.7,85.77,85.67,85.73,36379.0,75.8559,75.9179,75.8294,75.8825,36379.0
2017-10-11 13:15:00,85.77,85.77,85.72,85.73,7778.0,75.9179,75.9179,75.8736,75.8825,7778.0
2017-10-11 13:20:00,85.71,85.73,85.69,85.7,10711.0,75.8648,75.8825,75.8471,75.8559,10711.0
2017-10-11 13:25:00,85.71,85.72,85.67,85.68,34134.0,75.8648,75.8736,75.8294,75.8382,34134.0
2017-10-11 13:30:00,85.68,85.71,85.65,85.7,52664.0,75.8382,75.8648,75.8117,75.8559,52664.0
2017-10-11 13:35:00,85.72,85.72,85.67,85.69,28141.0,75.8736,75.8736,75.8294,75.8471,28141.0
2017-10-11 13:40:00,85.69,85.71,85.68,85.68,9632.0,75.8471,75.8648,75.8382,75.8382,9632.0
2017-10-11 13:45:00,85.71,85.71,85.67,85.67,60965.0,75.8648,75.8648,75.8294,75.8294,60965.0
2017-10-11 13:50:00,85.67,85.73,85.67,85.72,110423.0,75.8294,75.8825,75.8294,75.8736,110423.0
2017-10-11 13:55:00,85.72,85.74,85.68,85.7,80806.0,75.8736,75.8913,75.8382,75.8559,80806.0
2017-10-11 14:00:00,85.71,85.77,85.7,85.71,31142.0,75.8648,75.9179,75.8559,75.8648,31142.0
2017-10-11 14:05:00,85.72,85.74,85.69,85.7,33613.0,75.8736,75.8913,75.8471,75.8559,33613.0
2017-10-11 14:10:00,85.71,85.8,85.7,85.8,50883.0,75.8648,75.9444,75.8559,75.9444,50883.0
2017-10-11 14:15:00,85.8,85.91,85.79,85.88,33333.0,75.9444,76.0418,75.9356,76.0152,33333.0
2017-10-11 14:20:00,85.88,85.93,85.85,85.86,20335.0,76.0152,76.0595,75.9887,75.9975,20335.0
2017-10-11 14:25:00,85.86,85.9,85.78,85.8,17212.0,75.9975,76.0329,75.9267,75.9444,17212.0
2017-10-11 14:30:00,85.8,85.8,85.75,85.79,15527.0,75.9444,75.9444,75.9002,75.9356,15527.0
2017-10-11 14:35:00,85.79,85.83,85.78,85.81,13599.0,75.9356,75.971,75.9267,75.9533,13599.0
2017-10-11 14:40:00,85.81,85.85,85.81,85.83,12750.0,75.9533,75.9887,75.9533,75.971,12750.0
2017-10-11 14:45:00,85.83,85.89,85.82,85.86,9811.0,75.971,76.0241,75.9621,75.9975,9811.0
2017-10-11 14:50:00,85.87,85.89,85.83,85.88,13110.0,76.0064,76.0241,75.971,76.0152,13110.0
2017-10-11 14:55:00,85.87,85.93,85.87,85.92,13374.0,76.0064,76.0595,76.0064,76.0506,13374.0
2017-10-11 15:00:00,85.92,85.94,85.89,85.89,23942.0,76.0506,76.0683,76.0241,76.0241,23942.0
2017-10-11 15:05:00,85.89,86.0,85.88,86.0,17924.0,76.0241,76.1215,76.0152,76.1215,17924.0
2017-10-11 15:10:00,85.99,86.01,85.95,85.97,25418.0,76.1126,76.1303,76.0772,76.0949,25418.0
2017-10-11 15:15:00,85.96,86.01,85.96,85.96,11255.0,76.086,76.1303,76.086,76.086,11255.0
2017-10-11 15:20:00,85.96,85.98,85.9,85.93,23287.0,76.086,76.1038,76.0329,76.0595,23287.0
2017-10-11 15:25:00,85.92,85.96,85.9,85.91,21372.0,76.0506,76.086,76.0329,76.0418,21372.0
2017-10-11 15:30:00,85.93,85.96,85.87,85.96,21971.0,76.0595,76.086,76.0064,76.086,21971.0
2017-10-11 15:35:00,85.96,86.05,85.95,86.03,39225.0,76.086,76.1657,76.0772,76.148,39225.0
2017-10-11 15:40:00,86.04,86.07,86.03,86.06,41484.0,76.1569,76.1834,76.148,76.1746,41484.0
2017-10-11 15:45:00,86.07,86.14,86.06,86.11,57947.0,76.1834,76.2454,76.1746,76.2188,57947.0
2017-10-11 15:50:00,86.13,86.13,86.06,86.08,54571.0,76.2365,76.2365,76.1746,76.1923,54571.0
2017-10-11 15:55:00,86.08,86.09,86.05,86.06,155067.0,76.1923,76.2011,76.1657,76.1746,155067.0
2017-10-12 09:30:00,86.1,86.29,85.91,86.2,60091.0,76.21,76.3781,76.0418,76.2985,60091.0
2017-10-12 09:35:00,86.2,86.26,86.1,86.18,11039.0,76.2985,76.3516,76.21,76.2808,11039.0
2017-10-12 09:40:00,86.23,86.43,86.23,86.36,18640.0,76.325,76.5021,76.325,76.4401,18640.0
2017-10-12 09:45:00,86.35,86.42,86.09,86.16,12119.0,76.4312,76.4932,76.2011,76.2631,12119.0
2017-10-12 09:50:00,86.22,86.33,86.18,86.28,7693.0,76.3162,76.4135,76.2808,76.3693,7693.0
2017-10-12 09:55:00,86.28,86.3,86.14,86.14,8326.0,76.3693,76.387,76.2454,76.2454,8326.0
2017-10-12 10:00:00,86.16,86.22,86.1,86.22,15675.0,76.2631,76.3162,76.21,76.3162,15675.0
2017-10-12 10:05:00,86.17,86.2,86.12,86.18,13831.0,76.2719,76.2985,76.2277,76.2808,13831.0
2017-10-12 10:10:00,86.19,86.23,86.15,86.17,10758.0,76.2896,76.325,76.2542,76.2719,10758.0
2017-10-12 10:15:00,86.21,86.21,86.09,86.13,8890.0,76.3073,76.3073,76.2011,76.2365,8890.0
2017-10-12 10:20:00,86.13,86.29,86.13,86.26,10999.0,76.2365,76.3781,76.2365,76.3516,10999.0
2017-10-12 10:25:00,86.25,86.37,86.24,86.32,14141.0,76.3427,76.449,76.3339,76.4047,14141.0
2017-10-12 10:30:00,86.34,86.36,86.28,86.29,8984.0,76.4224,76.4401,76.3693,76.3781,8984.0
2017-10-12 10:35:00,86.29,86.3,86.25,86.29,17549.0,76.3781,76.387,76.3427,76.3781,17549.0
2017-10-12 10:40:00,86.29,86.33,86.27,86.28,11670.0,76.3781,76.4135,76.3604,76.3693,11670.0
2017-10-12 10:45:00,86.27,86.34,86.26,86.29,8346.0,76.3604,76.4224,76.3516,76.3781,8346.0
2017-10-12 10:50:00,86.3,86.33,86.21,86.23,26872.0,76.387,76.4135,76.3073,76.325,26872.0
2017-10-12 10:55:00,86.23,86.32,86.2,86.2,18549.0,76.325,76.4047,76.2985,76.2985,18549.0
2017-10-12 11:00:00,86.22,86.23,86.12,86.16,11511.0,76.3162,76.325,76.2277,76.2631,11511.0
2017-10-12 11:05:00,86.17,86.22,86.15,86.2,11873.0,76.2719,76.3162,76.2542,76.2985,11873.0
2017-10-12 11:10:00,86.2,86.2,86.17,86.18,11656.0,76.2985,76.2985,76.2719,76.2808,11656.0
2017-10-12 11:15:00,86.18,86.22,86.15,86.17,12696.0,76.2808,76.3162,76.2542,76.2719,12696.0
2017-10-12 11:20:00,86.16,86.24,86.16,86.21,9460.0,76.2631,76.3339,76.2631,76.3073,9460.0
2017-10-12 11:25:00,86.2,86.22,86.03,86.03,51534.0,76.2985,76.3162,76.148,76.148,51534.0
2017-10-12 11:30:00,86.02,86.2,86.02,86.19,9966.0,76.1392,76.2985,76.1392,76.2896,9966.0
2017-10-12 11:35:00,86.21,86.23,86.16,86.2,13072.0,76.3073,76.325,76.2631,76.2985,13072.0
2017-10-12 11:40:00,86.2,86.22,86.12,86.13,22338.0,76.2985,76.3162,76.2277,76.2365,22338.0
2017-10-12 11:45:00,86.11,86.24,86.11,86.24,9837.0,76.2188,76.3339,76.2188,76.3339,9837.0
2017-10-12 11:50:00,86.21,86.21,86.0,86.03,13017.0,76.3073,76.3073,76.1215,76.148,13017.0
2017-10-12 11:55:00,86.02,86.2,85.93,86.13,41490.0,76.1392,76.2985,76.0595,76.2365,41490.0
2017-10-12 12:00:00,86.13,86.2,86.07,86.18,12473.0,76.2365,76.2985,76.1834,76.2808,12473.0
2017-10-12 12:05:00,86.18,86.21,86.12,86.12,9524.0,76.2808,76.3073,76.2277,76.2277,9524.0
2017-10-12 12:10:00,86.13,86.22,86.09,86.2,8209.0,76.2365,76.3162,76.2011,76.2985,8209.0
2017-10-12 12:15:00,86.2,86.21,86.15,86.18,4700.0,76.2985,76.3073,76.2542,76.2808,4700.0
2017-10-12 12:20:00,86.19,86.19,86.14,86.16,5251.0,76.2896,76.2896,76.2454,76.2631,5251.0
2017-10-12 12:25:00,86.16,86.18,86.13,86.13,15990.0,76.2631,76.2808,76.2365,76.2365,15990.0
2017-10-12 12:30:00,86.12,86.16,86.12,86.14,2800.0,76.2277,76.2631,76.2277,76.2454,2800.0
2017-10-12 12:35:00,86.14,86.21,86.13,86.2,10015.0,76.2454,76.3073,76.2365,76.2985,10015.0
2017-10-12 12:40:00,86.21,86.23,86.17,86.18,9720.0,76.3073,76.325,76.2719,76.2808,9720.0
2017-10-12 12:45:00,86.15,86.15,86.1,86.11,6408.0,76.2542,76.2542,76.21,76.2188,6408.0
2017-10-12 12:50:00,86.11,86.15,86.1,86.14,2479.0,76.2188,76.2542,76.21,76.2454,2479.0
2017-10-12 12:55:00,86.16,86.23,86.11,86.23,6718.0,76.2631,76.325,76.2188,76.325,6718.0
2017-10-12 13:00:00,86.21,86.21,86.17,86.19,8803.0,76.3073,76.3073,76.2719,76.2896,8803.0
2017-10-12 13:05:00,86.18,86.22,86.18,86.18,9183.0,76.2808,76.3162,76.2808,76.2808,9183.0
2017-10-12 13:10:00,86.17,86.3,86.17,86.3,3500.0,76.2719,76.387,76.2719,76.387,3500.0
2017-10-12 13:15:00,86.28,86.3,86.18,86.23,12642.0,76.3693,76.387,76.2808,76.325,12642.0
2017-10-12 13:20:00,86.22,86.27,86.19,86.2,7860.0,76.3162,76.3604,76.2896,76.2985,7860.0
2017-10-12 13:25:00,86.19,86.23,86.18,86.22,8633.0,76.2896,76.325,76.2808,76.3162,8633.0
2017-10-12 13:30:00,86.21,86.24,86.17,86.24,7292.0,76.3073,76.3339,76.2719,76.3339,7292.0
2017-10-12 13:35:00,86.23,86.25,86.21,86.23,4589.0,76.325,76.3427,76.3073,76.325,4589.0
2017-10-12 13:40:00,86.23,86.27,86.21,86.25,14385.0,76.325,76.3604,76.3073,76.3427,14385.0
2017-10-12 13:45:00,86.25,86.3,86.25,86.29,10493.0,76.3427,76.387,76.3427,76.3781,10493.0
2017-10-12 13:50:00,86.29,86.31,86.27,86.3,8351.0,76.3781,76.3958,76.3604,76.387,8351.0
2017-10-12 13:55:00,86.3,86.3,86.25,86.29,10720.0,76.387,76.387,76.3427,76.3781,10720.0
2017-10-12 14:00:00,86.29,86.35,86.29,86.33,13300.0,76.3781,76.4312,76.3781,76.4135,13300.0
2017-10-12 14:05:00,86.33,86.36,86.3,86.35,16789.0,76.4135,76.4401,76.387,76.4312,16789.0
2017-10-12 14:10:00,86.36,86.38,86.33,86.38,19567.0,76.4401,76.4578,76.4135,76.4578,19567.0
2017-10-12 14:15:00,86.37,86.37,86.31,86.34,15920.0,76.449,76.449,76.3958,76.4224,15920.0
2017-10-12 14:20:00,86.34,86.42,86.32,86.42,10589.0,76.4224,76.4932,76.4047,76.4932,10589.0
2017-10-12 14:25:00,86.42,86.44,86.38,86.4,16481.0,76.4932,76.5109,76.4578,76.4755,16481.0
2017-10-12 14:30:00,86.4,86.4,86.36,86.38,10065.0,76.4755,76.4755,76.4401,76.4578,10065.0
2017-10-12 14:35:00,86.38,86.4,86.37,86.38,9594.0,76.4578,76.4755,76.449,76.4578,9594.0
2017-10-12 14:40:00,86.38,86.41,86.36,86.38,20593.0,76.4578,76.4844,76.4401,76.4578,20593.0
2017-10-12 14:45:00,86.37,86.41,86.37,86.38,24868.0,76.449,76.4844,76.449,76.4578,24868.0
2017-10-12 14:50:00,86.38,86.42,86.38,86.4,32508.0,76.4578,76.4932,76.4578,76.4755,32508.0
2017-10-12 14:55:00,86.39,86.41,86.36,86.4,16358.0,76.4667,76.4844,76.4401,76.4755,16358.0
2017-10-12 15:00:00,86.41,86.44,86.4,86.4,14107.0,76.4844,76.5109,76.4755,76.4755,14107.0
2017-10-12 15:05:00,86.41,86.41,86.37,86.38,11182.0,76.4844,76.4844,76.449,76.4578,11182.0
2017-10-12 15:10:00,86.38,86.42,86.38,86.42,24031.0,76.4578,76.4932,76.4578,76.4932,24031.0
2017-10-12 15:15:00,86.41,86.41,86.38,86.41,11953.0,76.4844,76.4844,76.4578,76.4844,11953.0
2017-10-12 15:20:00,86.4,86.41,86.38,86.39,15957.0,76.4755,76.4844,76.4578,76.4667,15957.0
2017-10-12 15:25:00,86.39,86.41,86.37,86.4,23969.0,76.4667,76.4844,76.449,76.4755,23969.0
2017-10-12 15:30:00,86.4,86.4,86.32,86.32,32975.0,76.4755,76.4755,76.4047,76.4047,32975.0
2017-10-12 15:35:00,86.33,86.35,86.29,86.3,32480.0,76.4135,76.4312,76.3781,76.387,32480.0
2017-10-12 15:40:00,86.3,86.31,86.22,86.24,45124.0,76.387,76.3958,76.3162,76.3339,45124.0
2017-10-12 15:45:00,86.24,86.3,86.24,86.25,42591.0,76.3339,76.387,76.3339,76.3427,42591.0
2017-10-12 15:50:00,86.25,86.33,86.24,86.31,52688.0,76.3427,76.4135,76.3339,76.3958,52688.0
2017-10-12 15:55:00,86.31,86.45,86.28,86.42,153972.0,76.3958,76.5198,76.3693,76.4932,153972.0
2017-10-13 09:30:00,86.4,86.43,86.22,86.28,46375.0,76.4755,76.5021,76.3162,76.3693,46375.0
2017-10-13 09:35:00,86.31,86.38,86.22,86.29,23236.0,76.3958,76.4578,76.3162,76.3781,23236.0
2017-10-13 09:40:00,86.29,86.31,86.18,86.18,9473.0,76.3781,76.3958,76.2808,76.2808,9473.0
2017-10-13 09:45:00,86.18,86.19,86.1,86.17,31619.0,76.2808,76.2896,76.21,76.2719,31619.0
2017-10-13 09:50:00,86.17,86.19,85.98,86.02,45196.0,76.2719,76.2896,76.1038,76.1392,45196.0
2017-10-13 09:55:00,86.02,86.18,86.02,86.14,12987.0,76.1392,76.2808,76.1392,76.2454,12987.0
2017-10-13 10:00:00,86.16,86.22,86.11,86.12,19080.0,76.2631,76.3162,76.2188,76.2277,19080.0
2017-10-13 10:05:00,86.12,86.15,86.05,86.08,12736.0,76.2277,76.2542,76.1657,76.1923,12736.0
2017-10-13 10:10:00,86.07,86.15,86.04,86.15,29899.0,76.1834,76.2542,76.1569,76.2542,29899.0
2017-10-13 10:15:00,86.13,86.18,86.09,86.12,18681.0,76.2365,76.2808,76.2011,76.2277,18681.0
2017-10-13 10:20:00,86.11,86.25,86.11,86.2,19934.0,76.2188,76.3427,76.2188,76.2985,19934.0
2017-10-13 10:25:00,86.19,86.22,86.13,86.16,27685.0,76.2896,76.3162,76.2365,76.2631,27685.0
2017-10-13 10:30:00,86.16,86.22,86.13,86.16,31394.0,76.2631,76.3162,76.2365,76.2631,31394.0
2017-10-13 10:35:00,86.17,86.17,86.1,86.15,30501.0,76.2719,76.2719,76.21,76.2542,30501.0
2017-10-13 10:40:00,86.14,86.17,86.1,86.13,35842.0,76.2454,76.2719,76.21,76.2365,35842.0
2017-10-13 10:45:00,86.13,86.18,86.09,86.13,141443.0,76.2365,76.2808,76.2011,76.2365,141443.0
2017-10-13 10:50:00,86.13,86.15,85.71,85.93,172287.0,76.2365,76.2542,75.8648,76.0595,172287.0
2017-10-13 10:55:00,85.93,86.03,85.92,85.94,19462.0,76.0595,76.148,76.0506,76.0683,19462.0
2017-10-13 11:00:00,85.96,86.01,85.86,86.01,15341.0,76.086,76.1303,75.9975,76.1303,15341.0
2017-10-13 11:05:00,85.99,86.07,85.96,86.05,17167.0,76.1126,76.1834,76.086,76.1657,17167.0
2017-10-13 11:10:00,86.05,86.26,86.01,86.26,37433.0,76.1657,76.3516,76.1303,76.3516,37433.0
2017-10-13 11:15:00,86.26,86.28,86.12,86.25,86153.0,76.3516,76.3693,76.2277,76.3427,86153.0
2017-10-13 11:20:00,86.26,86.27,86.07,86.11,31142.0,76.3516,76.3604,76.1834,76.2188,31142.0
2017-10-13 11:25:00,86.09,86.1,86.0,86.04,10943.0,76.2011,76.21,76.1215,76.1569,10943.0
2017-10-13 11:30:00,86.02,86.09,85.96,85.98,21465.0,76.1392,76.2011,76.086,76.1038,21465.0
2017-10-13 11:35:00,85.97,86.0,85.91,85.97,10408.0,76.0949,76.1215,76.0418,76.0949,10408.0
2017-10-13 11:40:00,85.96,86.12,85.93,86.12,15070.0,76.086,76.2277,76.0595,76.2277,15070.0
2017-10-13 11:45:00,86.11,86.16,86.01,86.11,20868.0,76.2188,76.2631,76.1303,76.2188,20868.0
2017-10-13 11:50:00,86.11,86.14,86.03,86.05,21123.0,76.2188,76.2454,76.148,76.1657,21123.0
2017-10-13 11:55:00,86.02,86.04,85.96,85.96,16986.0,76.1392,76.1569,76.086,76.086,16986.0
2017-10-13 12:00:00,85.93,86.05,85.9,85.99,61021.0,76.0595,76.1657,76.0329,76.1126,61021.0
2017-10-13 12:05:00,86.0,86.0,85.92,85.92,7474.0,76.1215,76.1215,76.0506,76.0506,7474.0
2017-10-13 12:10:00,85.94,85.96,85.93,85.95,3295.0,76.0683,76.086,76.0595,76.0772,3295.0
2017-10-13 12:15:00,85.97,85.99,85.95,85.99,6959.0,76.0949,76.1126,76.0772,76.1126,6959.0
2017-10-13 12:20:00,86.01,86.04,85.97,85.97,5052.0,76.1303,76.1569,76.0949,76.0949,5052.0
2017-10-13 12:25:00,85.98,86.03,85.97,85.97,5377.0,76.1038,76.148,76.0949,76.0949,5377.0
2017-10-13 12:30:00,85.98,86.0,85.94,85.95,9033.0,76.1038,76.1215,76.0683,76.0772,9033.0
2017-10-13 12:35:00,85.95,85.99,85.94,85.97,5447.0,76.0772,76.1126,76.0683,76.0949,5447.0
2017-10-13 12:40:00,85.97,86.09,85.96,86.09,4677.0,76.0949,76.2011,76.086,76.2011,4677.0
2017-10-13 12:45:00,86.09,86.1,86.05,86.07,5628.0,76.2011,76.21,76.1657,76.1834,5628.0
2017-10-13 12:50:00,86.08,86.19,86.08,86.18,5502.0,76.1923,76.2896,76.1923,76.2808,5502.0
2017-10-13 12:55:00,86.17,86.23,86.17,86.2,13158.0,76.2719,76.325,76.2719,76.2985,13158.0
2017-10-13 13:00:00,86.2,86.24,86.15,86.23,14605.0,76.2985,76.3339,76.2542,76.325,14605.0
2017-10-13 13:05:00,86.22,86.28,86.19,86.26,15815.0,76.3162,76.3693,76.2896,76.3516,15815.0
2017-10-13 13:10:00,86.27,86.28,86.22,86.26,4074.0,76.3604,76.3693,76.3162,76.3516,4074.0
2017-10-13 13:15:00,86.22,86.26,86.22,86.24,5005.0,76.3162,76.3516,76.3162,76.3339,5005.0
2017-10-13 13:20:00,86.26,86.38,86.25,86.38,15923.0,76.3516,76.4578,76.3427,76.4578,15923.0
2017-10-13 13:25:00,86.36,86.44,86.36,86.44,7671.0,76.4401,76.5109,76.4401,76.5109,7671.0
2017-10-13 13:30:00,86.42,86.46,86.4,86.44,13603.0,76.4932,76.5286,76.4755,76.5109,13603.0
2017-10-13 13:35:00,86.47,86.47,86.42,86.42,7417.0,76.5375,76.5375,76.4932,76.4932,7417.0
2017-10-13 13:40:00,86.42,86.47,86.37,86.45,12842.0,76.4932,76.5375,76.449,76.5198,12842.0
2017-10-13 13:45:00,86.45,86.49,86.43,86.48,82033.0,76.5198,76.5552,76.5021,76.5463,82033.0
2017-10-13 13:50:00,86.46,86.59,86.46,86.58,23852.0,76.5286,76.6437,76.5286,76.6348,23852.0
2017-10-13 13:55:00,86.6,86.6,86.55,86.58,10072.0,76.6525,76.6525,76.6083,76.6348,10072.0
2017-10-13 14:00:00,86.56,86.58,86.54,86.55,28886.0,76.6171,76.6348,76.5994,76.6083,28886.0
2017-10-13 14:05:00,86.55,86.58,86.51,86.53,7090.0,76.6083,76.6348,76.5729,76.5906,7090.0
2017-10-13 14:10:00,86.53,86.53,86.47,86.48,101261.0,76.5906,76.5906,76.5375,76.5463,101261.0
2017-10-13 14:15:00,86.49,86.52,86.39,86.51,25411.0,76.5552,76.5817,76.4667,76.5729,25411.0
2017-10-13 14:20:00,86.49,86.51,86.43,86.5,20753.0,76.5552,76.5729,76.5021,76.564,20753.0
2017-10-13 14:25:00,86.5,86.5,86.38,86.43,14897.0,76.564,76.564,76.4578,76.5021,14897.0
2017-10-13 14:30:00,86.42,86.43,86.39,86.43,11347.0,76.4932,76.5021,76.4667,76.5021,11347.0
2017-10-13 14:35:00,86.43,86.47,86.38,86.45,24369.0,76.5021,76.5375,76.4578,76.5198,24369.0
2017-10-13 14:40:00,86.46,86.57,86.46,86.56,24170.0,76.5286,76.626,76.5286,76.6171,24170.0
2017-10-13 14:45:00,86.55,86.59,86.51,86.54,21192.0,76.6083,76.6437,76.5729,76.5994,21192.0
2017-10-13 14:50:00,86.54,86.58,86.53,86.58,18304.0,76.5994,76.6348,76.5906,76.6348,18304.0
2017-10-13 14:55:00,86.58,86.66,86.57,86.63,27273.0,76.6348,76.7056,76.626,76.6791,27273.0
2017-10-13 15:00:00,86.62,86.64,86.6,86.62,13021.0,76.6702,76.6879,76.6525,76.6702,13021.0
2017-10-13 15:05:00,86.62,86.63,86.58,86.59,12324.0,76.6702,76.6791,76.6348,76.6437,12324.0
2017-10-13 15:10:00,86.59,86.61,86.58,86.58,14164.0,76.6437,76.6614,76.6348,76.6348,14164.0
2017-10-13 15:15:00,86.6,86.6,86.54,86.55,12350.0,76.6525,76.6525,76.5994,76.6083,12350.0
2017-10-13 15:20:00,86.56,86.56,86.54,86.55,14623.0,76.6171,76.6171,76.5994,76.6083,14623.0
2017-10-13 15:25:00,86.55,86.57,86.54,86.56,23308.0,76.6083,76.626,76.5994,76.6171,23308.0
2017-10-13 15:30:00,86.56,86.61,86.55,86.59,30806.0,76.6171,76.6614,76.6083,76.6437,30806.0
2017-10-13 15:35:00,86.58,86.65,86.55,86.6,62128.0,76.6348,76.6968,76.6083,76.6525,62128.0
2017-10-13 15:40:00,86.59,86.69,86.59,86.65,57720.0,76.6437,76.7322,76.6437,76.6968,57720.0
2017-10-13 15:45:00,86.64,86.68,86.6,86.66,93536.0,76.6879,76.7233,76.6525,76.7056,93536.0
2017-10-13 15:50:00,86.66,86.7,86.6,86.64,71774.0,76.7056,76.741,76.6525,76.6879,71774.0
2017-10-13 15:55:00,86.64,86.68,86.55,86.59,251700.0,76.6879,76.7233,76.6083,76.6437,251700.0
2017-10-16 09:30:00,86.48,86.55,86.13,86.21,98207.0,76.5463,76.6083,76.2365,76.3073,98207.0
2017-10-16 09:35:00,86.19,86.28,86.03,86.13,63279.0,76.2896,76.3693,76.148,76.2365,63279.0
2017-10-16 09:40:00,86.11,86.47,86.08,86.42,50577.0,76.2188,76.5375,76.1923,76.4932,50577.0
2017-10-16 09:45:00,86.41,86.67,86.36,86.64,47514.0,76.4844,76.7145,76.4401,76.6879,47514.0
2017-10-16 09:50:00,86.65,86.74,86.48,86.48,23721.0,76.6968,76.7765,76.5463,76.5463,23721.0
2017-10-16 09:55:00,86.46,86.61,86.4,86.58,19710.0,76.5286,76.6614,76.4755,76.6348,19710.0
2017-10-16 10:00:00,86.58,86.62,86.37,86.43,39584.0,76.6348,76.6702,76.449,76.5021,39584.0
2017-10-16 10:05:00,86.41,86.45,86.22,86.25,25842.0,76.4844,76.5198,76.3162,76.3427,25842.0
2017-10-16 10:10:00,86.22,86.33,86.15,86.29,14787.0,76.3162,76.4135,76.2542,76.3781,14787.0
2017-10-16 10:15:00,86.26,86.41,86.22,86.37,85589.0,76.3516,76.4844,76.3162,76.449,85589.0
2017-10-16 10:20:00,86.38,86.39,86.27,86.33,32323.0,76.4578,76.4667,76.3604,76.4135,32323.0
2017-10-16 10:25:00,86.34,86.35,86.26,86.33,38361.0,76.4224,76.4312,76.3516,76.4135,38361.0
2017-10-16 10:30:00,86.32,86.32,86.24,86.27,14282.0,76.4047,76.4047,76.3339,76.3604,14282.0
2017-10-16 10:35:00,86.28,86.42,86.25,86.35,33906.0,76.3693,76.4932,76.3427,76.4312,33906.0
2017-10-16 10:40:00,86.35,86.39,86.32,86.36,23764.0,76.4312,76.4667,76.4047,76.4401,23764.0
2017-10-16 10:45:00,86.35,86.37,86.3,86.34,46259.0,76.4312,76.449,76.387,76.4224,46259.0
2017-10-16 10:50:00,86.34,86.38,86.31,86.34,15093.0,76.4224,76.4578,76.3958,76.4224,15093.0
2017-10-16 10:55:00,86.35,86.35,86.27,86.27,22148.0,76.4312,76.4312,76.3604,76.3604,22148.0
2017-10-16 11:00:00,86.29,86.32,86.27,86.3,10848.0,76.3781,76.4047,76.3604,76.387,10848.0
2017-10-16 11:05:00,86.31,86.32,86.27,86.3,16805.0,76.3958,76.4047,76.3604,76.387,16805.0
2017-10-16 11:10:00,86.29,86.32,86.27,86.29,22169.0,76.3781,76.4047,76.3604,76.3781,22169.0
2017-10-16 11:15:00,86.3,86.3,86.16,86.21,36465.0,76.387,76.387,76.2631,76.3073,36465.0
2017-10-16 11:20:00,86.21,86.27,86.19,86.21,21701.0,76.3073,76.3604,76.2896,76.3073,21701.0
2017-10-16 11:25:00,86.2,86.23,86.19,86.19,17377.0,76.2985,76.325,76.2896,76.2896,17377.0
2017-10-16 11:30:00,86.19,86.28,86.19,86.28,16729.0,76.2896,76.3693,76.2896,76.3693,16729.0
2017-10-16 11:35:00,86.3,86.3,86.24,86.25,19189.0,76.387,76.387,76.3339,76.3427,19189.0
2017-10-16 11:40:00,86.26,86.29,86.24,86.25,37933.0,76.3516,76.3781,76.3339,76.3427,37933.0
2017-10-16 11:45:00,86.24,86.26,86.22,86.23,79029.0,76.3339,76.3516,76.3162,76.325,79029.0
2017-10-16 11:50:00,86.23,86.24,86.02,86.02,298188.0,76.325,76.3339,76.1392,76.1392,298188.0
2017-10-16 11:55:00,86.01,86.22,85.85,86.16,111858.0,76.1303,76.3162,75.9887,76.2631,111858.0
2017-10-16 12:00:00,86.17,86.17,85.96,85.96,120713.0,76.2719,76.2719,76.086,76.086,120713.0
2017-10-16 12:05:00,85.95,86.03,85.92,86.01,28109.0,76.0772,76.148,76.0506,76.1303,28109.0
2017-10-16 12:10:00,86.0,86.01,85.99,85.99,13797.0,76.1215,76.1303,76.1126,76.1126,13797.0
2017-10-16 12:15:00,86.0,86.0,85.78,85.8,24217.0,76.1215,76.1215,75.9267,75.9444,24217.0
2017-10-16 12:20:00,85.8,85.92,85.78,85.91,56075.0,75.9444,76.0506,75.9267,76.0418,56075.0
2017-10-16 12:25:00,85.91,86.0,85.9,85.96,29235.0,76.0418,76.1215,76.0329,76.086,29235.0
2017-10-16 12:30:00,85.97,86.01,85.95,85.97,35424.0,76.0949,76.1303,76.0772,76.0949,35424.0
2017-10-16 12:35:00,85.97,86.05,85.97,86.02,38693.0,76.0949,76.1657,76.0949,76.1392,38693.0
2017-10-16 12:40:00,86.03,86.09,86.02,86.02,15557.0,76.148,76.2011,76.1392,76.1392,15557.0
2017-10-16 12:45:00,86.04,86.05,85.99,86.01,11271.0,76.1569,76.1657,76.1126,76.1303,11271.0
2017-10-16 12:50:00,86.01,86.06,86.0,86.03,15729.0,76.1303,76.1746,76.1215,76.148,15729.0
2017-10-16 12:55:00,86.03,86.07,86.01,86.03,21362.0,76.148,76.1834,76.1303,76.148,21362.0
2017-10-16 13:00:00,86.03,86.04,86.02,86.03,5800.0,76.148,76.1569,76.1392,76.148,5800.0
2017-10-16 13:05:00,86.03,86.06,86.02,86.03,14131.0,76.148,76.1746,76.1392,76.148,14131.0
2017-10-16 13:10:00,86.04,86.04,85.78,85.83,32791.0,76.1569,76.1569,75.9267,75.971,32791.0
2017-10-16 13:15:00,85.83,85.86,85.81,85.82,8476.0,75.971,75.9975,75.9533,75.9621,8476.0
2017-10-16 13:20:00,85.82,85.89,85.81,85.87,13031.0,75.9621,76.0241,75.9533,76.0064,13031.0
2017-10-16 13:25:00,85.87,85.93,85.84,85.92,15829.0,76.0064,76.0595,75.9798,76.0506,15829.0
2017-10-16 13:30:00,85.89,85.93,85.87,85.91,13071.0,76.0241,76.0595,76.0064,76.0418,13071.0
2017-10-16 13:35:00,85.91,86.01,85.9,85.98,17485.0,76.0418,76.1303,76.0329,76.1038,17485.0
2017-10-16 13:40:00,85.98,86.05,85.98,86.02,8900.0,76.1038,76.1657,76.1038,76.1392,8900.0
2017-10-16 13:45:00,86.01,86.01,85.98,86.0,18696.0,76.1303,76.1303,76.1038,76.1215,18696.0
2017-10-16 13:50:00,86.0,86.02,85.98,86.01,13056.0,76.1215,76.1392,76.1038,76.1303,13056.0
2017-10-16 13:55:00,86.01,86.02,85.98,86.0,19117.0,76.1303,76.1392,76.1038,76.1215,19117.0
2017-10-16 14:00:00,85.99,86.02,85.98,86.0,27348.0,76.1126,76.1392,76.1038,76.1215,27348.0
2017-10-16 14:05:00,85.99,86.02,85.98,85.98,40862.0,76.1126,76.1392,76.1038,76.1038,40862.0
2017-10-16 14:10:00,85.98,86.11,85.98,86.03,25599.0,76.1038,76.2188,76.1038,76.148,25599.0
2017-10-16 14:15:00,86.03,86.04,85.99,86.0,31060.0,76.148,76.1569,76.1126,76.1215,31060.0
2017-10-16 14:20:00,86.0,86.04,85.99,86.0,17075.0,76.1215,76.1569,76.1126,76.1215,17075.0
2017-10-16 14:25:00,85.99,86.02,85.99,86.0,14131.0,76.1126,76.1392,76.1126,76.1215,14131.0
2017-10-16 14:30:00,86.0,86.01,85.97,85.97,144157.0,76.1215,76.1303,76.0949,76.0949,144157.0
2017-10-16 14:35:00,85.97,85.97,85.89,85.93,22969.0,76.0949,76.0949,76.0241,76.0595,22969.0
2017-10-16 14:40:00,85.92,85.93,85.86,85.86,9410.0,76.0506,76.0595,75.9975,75.9975,9410.0
2017-10-16 14:45:00,85.86,85.86,85.8,85.83,21107.0,75.9975,75.9975,75.9444,75.971,21107.0
2017-10-16 14:50:00,85.82,85.89,85.81,85.85,17485.0,75.9621,76.0241,75.9533,75.9887,17485.0
2017-10-16 14:55:00,85.85,85.91,85.84,85.86,26962.0,75.9887,76.0418,75.9798,75.9975,26962.0
2017-10-16 15:00:00,85.85,85.88,85.85,85.85,12561.0,75.9887,76.0152,75.9887,75.9887,12561.0
2017-10-16 15:05:00,85.85,85.89,85.84,85.86,27144.0,75.9887,76.0241,75.9798,75.9975,27144.0
2017-10-16 15:10:00,85.85,85.9,85.85,85.89,75857.0,75.9887,76.0329,75.9887,76.0241,75857.0
2017-10-16 15:15:00,85.89,85.93,85.88,85.89,18740.0,76.0241,76.0595,76.0152,76.0241,18740.0
2017-10-16 15:20:00,85.88,85.89,85.85,85.86,22472.0,76.0152,76.0241,75.9887,75.9975,22472.0
2017-10-16 15:25:00,85.85,85.95,85.85,85.94,28874.0,75.9887,76.0772,75.9887,76.0683,28874.0
2017-10-16 15:30:00,85.94,86.0,85.94,85.95,133439.0,76.0683,76.1215,76.0683,76.0772,133439.0
2017-10-16 15:35:00,85.95,85.96,85.82,85.86,55308.0,76.0772,76.086,75.9621,75.9975,55308.0
2017-10-16 15:40:00,85.86,85.86,85.81,85.82,72448.0,75.9975,75.9975,75.9533,75.9621,72448.0
2017-10-16 15:45:00,85.81,85.89,85.8,85.89,67653.0,75.9533,76.0241,75.9444,76.0241,67653.0
2017-10-16 15:50:00,85.89,85.93,85.86,85.9,68605.0,76.0241,76.0595,75.9975,76.0329,68605.0
2017-10-16 15:55:00,85.9,85.96,85.89,85.93,197990.0,76.0329,76.086,76.0241,76.0595,197990.0
2017-10-17 09:30:00,85.94,85.94,85.43,85.46,74713.0,76.0683,76.0683,75.6169,75.6435,74713.0
2017-10-17 09:35:00,85.53,85.95,85.42,85.92,14766.0,75.7054,76.0772,75.6081,76.0506,14766.0
2017-10-17 09:40:00,85.92,86.21,85.88,86.21,19204.0,76.0506,76.3073,76.0152,76.3073,19204.0
2017-10-17 09:45:00,86.14,86.19,86.04,86.15,14249.0,76.2454,76.2896,76.1569,76.2542,14249.0
2017-10-17 09:50:00,86.15,86.18,86.08,86.11,12263.0,76.2542,76.2808,76.1923,76.2188,12263.0
2017-10-17 09:55:00,86.13,86.27,86.1,86.23,22201.0,76.2365,76.3604,76.21,76.325,22201.0
2017-10-17 10:00:00,86.23,86.36,86.15,86.36,20971.0,76.325,76.4401,76.2542,76.4401,20971.0
2017-10-17 10:05:00,86.36,86.39,86.25,86.3,19576.0,76.4401,76.4667,76.3427,76.387,19576.0
2017-10-17 10:10:00,86.29,86.49,86.26,86.49,31017.0,76.3781,76.5552,76.3516,76.5552,31017.0
2017-10-17 10:15:00,86.48,86.5,86.42,86.45,23944.0,76.5463,76.564,76.4932,76.5198,23944.0
2017-10-17 10:20:00,86.45,86.45,86.32,86.34,21908.0,76.5198,76.5198,76.4047,76.4224,21908.0
2017-10-17 10:25:00,86.33,86.34,86.19,86.33,19058.0,76.4135,76.4224,76.2896,76.4135,19058.0
2017-10-17 10:30:00,86.34,86.39,86.32,86.32,13275.0,76.4224,76.4667,76.4047,76.4047,13275.0
2017-10-17 10:35:00,86.33,86.34,86.29,86.34,9286.0,76.4135,76.4224,76.3781,76.4224,9286.0
2017-10-17 10:40:00,86.32,86.37,86.28,86.32,28554.0,76.4047,76.449,76.3693,76.4047,28554.0
2017-10-17 10:45:00,86.35,86.43,86.34,86.42,16073.0,76.4312,76.5021,76.4224,76.4932,16073.0
2017-10-17 10:50:00,86.43,86.49,86.38,86.4,12639.0,76.5021,76.5552,76.4578,76.4755,12639.0
2017-10-17 10:55:00,86.4,86.42,86.36,86.42,12153.0,76.4755,76.4932,76.4401,76.4932,12153.0
2017-10-17 11:00:00,86.42,86.45,86.39,86.39,5950.0,76.4932,76.5198,76.4667,76.4667,5950.0
2017-10-17 11:05:00,86.4,86.41,86.38,86.4,7908.0,76.4755,76.4844,76.4578,76.4755,7908.0
2017-10-17 11:10:00,86.4,86.4,86.32,86.33,6920.0,76.4755,76.4755,76.4047,76.4135,6920.0
2017-10-17 11:15:00,86.32,86.34,86.25,86.25,10882.0,76.4047,76.4224,76.3427,76.3427,10882.0
2017-10-17 11:20:00,86.25,86.27,86.12,86.12,8218.0,76.3427,76.3604,76.2277,76.2277,8218.0
2017-10-17 11:25:00,86.12,86.27,86.09,86.19,38385.0,76.2277,76.3604,76.2011,76.2896,38385.0
2017-10-17 11:30:00,86.19,86.25,86.12,86.21,77676.0,76.2896,76.3427,76.2277,76.3073,77676.0
2017-10-17 11:35:00,86.21,86.27,86.1,86.1,11459.0,76.3073,76.3604,76.21,76.21,11459.0
2017-10-17 11:40:00,86.1,86.13,86.07,86.09,7900.0,76.21,76.2365,76.1834,76.2011,7900.0
2017-10-17 11:45:00,86.1,86.13,86.08,86.1,8159.0,76.21,76.2365,76.1923,76.21,8159.0
2017-10-17 11:50:00,86.1,86.12,86.08,86.08,6800.0,76.21,76.2277,76.1923,76.1923,6800.0
2017-10-17 11:55:00,86.08,86.08,85.96,85.96,3900.0,76.1923,76.1923,76.086,76.086,3900.0
2017-10-17 12:00:00,85.98,86.01,85.96,86.0,1730.0,76.1038,76.1303,76.086,76.1215,1730.0
2017-10-17 12:05:00,86.01,86.11,86.0,86.09,3064.0,76.1303,76.2188,76.1215,76.2011,3064.0
2017-10-17 12:10:00,86.11,86.16,86.09,86.16,56408.0,76.2188,76.2631,76.2011,76.2631,56408.0
2017-10-17 12:15:00,86.17,86.19,86.09,86.17,11153.0,76.2719,76.2896,76.2011,76.2719,11153.0
2017-10-17 12:20:00,86.17,86.29,86.16,86.28,6866.0,76.2719,76.3781,76.2631,76.3693,6866.0
2017-10-17 12:25:00,86.29,86.3,86.25,86.26,5333.0,76.3781,76.387,76.3427,76.3516,5333.0
2017-10-17 12:30:00,86.26,86.28,86.16,86.23,10538.0,76.3516,76.3693,76.2631,76.325,10538.0
2017-10-17 12:35:00,86.23,86.27,86.22,86.22,6635.0,76.325,76.3604,76.3162,76.3162,6635.0
2017-10-17 12:40:00,86.22,86.27,86.19,86.19,5719.0,76.3162,76.3604,76.2896,76.2896,5719.0
2017-10-17 12:45:00,86.19,86.22,86.18,86.2,4500.0,76.2896,76.3162,76.2808,76.2985,4500.0
2017-10-17 12:50:00,86.21,86.28,86.2,86.21,11434.0,76.3073,76.3693,76.2985,76.3073,11434.0
2017-10-17 12:55:00,86.22,86.38,86.18,86.27,31694.0,76.3162,76.4578,76.2808,76.3604,31694.0
2017-10-17 13:00:00,86.29,86.29,86.23,86.28,8153.0,76.3781,76.3781,76.325,76.3693,8153.0
2017-10-17 13:05:00,86.3,86.4,86.28,86.34,12104.0,76.387,76.4755,76.3693,76.4224,12104.0
2017-10-17 13:10:00,86.34,86.36,86.31,86.31,6378.0,76.4224,76.4401,76.3958,76.3958,6378.0
2017-10-17 13:15:00,86.29,86.29,86.22,86.25,10146.0,76.3781,76.3781,76.3162,76.3427,10146.0
2017-10-17 13:20:00,86.25,86.26,86.15,86.24,19303.0,76.3427,76.3516,76.2542,76.3339,19303.0
2017-10-17 13:25:00,86.23,86.32,86.23,86.26,17025.0,76.325,76.4047,76.325,76.3516,17025.0
2017-10-17 13:30:00,86.26,86.28,86.18,86.19,19129.0,76.3516,76.3693,76.2808,76.2896,19129.0
2017-10-17 13:35:00,86.2,86.24,86.18,86.23,20584.0,76.2985,76.3339,76.2808,76.325,20584.0
2017-10-17 13:40:00,86.24,86.24,86.16,86.16,15318.0,76.3339,76.3339,76.2631,76.2631,15318.0
2017-10-17 13:45:00,86.16,86.18,86.11,86.14,17316.0,76.2631,76.2808,76.2188,76.2454,17316.0
2017-10-17 13:50:00,86.14,86.18,86.12,86.12,14058.0,76.2454,76.2808,76.2277,76.2277,14058.0
2017-10-17 13:55:00,86.11,86.24,86.09,86.23,19738.0,76.2188,76.3339,76.2011,76.325,19738.0
2017-10-17 14:00:00,86.22,86.35,86.21,86.34,32208.0,76.3162,76.4312,76.3073,76.4224,32208.0
2017-10-17 14:05:00,86.3,86.31,86.24,86.27,17266.0,76.387,76.3958,76.3339,76.3604,17266.0
2017-10-17 14:10:00,86.26,86.26,86.14,86.23,30481.0,76.3516,76.3516,76.2454,76.325,30481.0
2017-10-17 14:15:00,86.2,86.26,86.2,86.22,19980.0,76.2985,76.3516,76.2985,76.3162,19980.0
2017-10-17 14:20:00,86.23,86.27,86.22,86.24,17895.0,76.325,76.3604,76.3162,76.3339,17895.0
2017-10-17 14:25:00,86.23,86.25,86.21,86.23,18546.0,76.325,76.3427,76.3073,76.325,18546.0
2017-10-17 14:30:00,86.23,86.24,86.11,86.12,19230.0,76.325,76.3339,76.2188,76.2277,19230.0
2017-10-17 14:35:00,86.12,86.22,86.12,86.21,15763.0,76.2277,76.3162,76.2277,76.3073,15763.0
2017-10-17 14:40:00,86.2,86.23,86.18,86.21,11931.0,76.2985,76.325,76.2808,76.3073,11931.0
2017-10-17 14:45:00,86.2,86.27,86.18,86.25,25735.0,76.2985,76.3604,76.2808,76.3427,25735.0
2017-10-17 14:50:00,86.25,86.26,86.2,86.21,18585.0,76.3427,76.3516,76.2985,76.3073,18585.0
2017-10-17 14:55:00,86.23,86.25,86.19,86.2,23383.0,76.325,76.3427,76.2896,76.2985,23383.0
2017-10-17 15:00:00,86.2,86.25,86.2,86.23,23009.0,76.2985,76.3427,76.2985,76.325,23009.0
2017-10-17 15:05:00,86.22,86.29,86.22,86.28,39994.0,76.3162,76.3781,76.3162,76.3693,39994.0
2017-10-17 15:10:00,86.27,86.27,86.19,86.24,35119.0,76.3604,76.3604,76.2896,76.3339,35119.0
2017-10-17 15:15:00,86.23,86.26,86.18,86.18,31540.0,76.325,76.3516,76.2808,76.2808,31540.0
2017-10-17 15:20:00,86.18,86.21,86.11,86.11,27148.0,76.2808,76.3073,76.2188,76.2188,27148.0
2017-10-17 15:25:00,86.12,86.14,86.1,86.14,116170.0,76.2277,76.2454,76.21,76.2454,116170.0
2017-10-17 15:30:00,86.14,86.25,86.12,86.12,57174.0,76.2454,76.3427,76.2277,76.2277,57174.0
2017-10-17 15:35:00,86.12,86.13,86.01,86.02,55284.0,76.2277,76.2365,76.1303,76.1392,55284.0
2017-10-17 15:40:00,86.02,86.05,85.96,86.0,65782.0,76.1392,76.1657,76.086,76.1215,65782.0
2017-10-17 15:45:00,85.98,86.11,85.97,86.03,67271.0,76.1038,76.2188,76.0949,76.148,67271.0
2017-10-17 15:50:00,86.03,86.09,86.0,86.07,54549.0,76.148,76.2011,76.1215,76.1834,54549.0
2017-10-17 15:55:00,86.07,86.12,86.02,86.03,184804.0,76.1834,76.2277,76.1392,76.148,184804.0
2017-10-18 09:30:00,86.33,86.33,86.09,86.09,40391.0,76.4135,76.4135,76.2011,76.2011,40391.0
2017-10-18 09:35:00,86.17,86.28,86.14,86.19,17390.0,76.2719,76.3693,76.2454,76.2896,17390.0
2017-10-18 09:40:00,86.18,86.37,86.15,86.3,18366.0,76.2808,76.449,76.2542,76.387,18366.0
2017-10-18 09:45:00,86.33,86.33,86.16,86.22,19337.0,76.4135,76.4135,76.2631,76.3162,19337.0
2017-10-18 09:50:00,86.22,86.37,86.21,86.3,10285.0,76.3162,76.449,76.3073,76.387,10285.0
2017-10-18 09:55:00,86.26,86.4,86.26,86.35,54887.0,76.3516,76.4755,76.3516,76.4312,54887.0
2017-10-18 10:00:00,86.36,86.46,86.17,86.17,24297.0,76.4401,76.5286,76.2719,76.2719,24297.0
2017-10-18 10:05:00,86.17,86.27,86.11,86.22,93816.0,76.2719,76.3604,76.2188,76.3162,93816.0
2017-10-18 10:10:00,86.2,86.25,86.09,86.09,156721.0,76.2985,76.3427,76.2011,76.2011,156721.0
2017-10-18 10:15:00,86.1,86.41,86.02,86.4,22971.0,76.21,76.4844,76.1392,76.4755,22971.0
2017-10-18 10:20:00,86.38,86.56,86.37,86.48,33046.0,76.4578,76.6171,76.449,76.5463,33046.0
2017-10-18 10:25:00,86.47,86.48,86.27,86.43,38988.0,76.5375,76.5463,76.3604,76.5021,38988.0
2017-10-18 10:30:00,86.42,86.44,86.32,86.39,38852.0,76.4932,76.5109,76.4047,76.4667,38852.0
2017-10-18 10:35:00,86.39,86.39,86.24,86.27,22814.0,76.4667,76.4667,76.3339,76.3604,22814.0
2017-10-18 10:40:00,86.27,86.36,86.26,86.29,28903.0,76.3604,76.4401,76.3516,76.3781,28903.0
2017-10-18 10:45:00,86.3,86.33,86.17,86.21,18360.0,76.387,76.4135,76.2719,76.3073,18360.0
2017-10-18 10:50:00,86.19,86.29,86.18,86.25,18646.0,76.2896,76.3781,76.2808,76.3427,18646.0
2017-10-18 10:55:00,86.25,86.25,86.17,86.24,13872.0,76.3427,76.3427,76.2719,76.3339,13872.0
2017-10-18 11:00:00,86.24,86.38,86.23,86.32,31691.0,76.3339,76.4578,76.325,76.4047,31691.0
2017-10-18 11:05:00,86.32,86.32,86.2,86.21,88922.0,76.4047,76.4047,76.2985,76.3073,88922.0
2017-10-18 11:10:00,86.21,86.23,86.13,86.13,8233.0,76.3073,76.325,76.2365,76.2365,8233.0
2017-10-18 11:15:00,86.14,86.18,86.07,86.15,17303.0,76.2454,76.2808,76.1834,76.2542,17303.0
2017-10-18 11:20:00,86.16,86.16,86.08,86.08,12382.0,76.2631,76.2631,76.1923,76.1923,12382.0
2017-10-18 11:25:00,86.07,86.12,86.02,86.03,18741.0,76.1834,76.2277,76.1392,76.148,18741.0
2017-10-18 11:30:00,86.04,86.08,86.0,86.01,42887.0,76.1569,76.1923,76.1215,76.1303,42887.0
2017-10-18 11:35:00,86.01,86.05,85.92,85.92,25416.0,76.1303,76.1657,76.0506,76.0506,25416.0
2017-10-18 11:40:00,85.94,85.96,85.9,85.91,27368.0,76.0683,76.086,76.0329,76.0418,27368.0
2017-10-18 11:45:00,85.92,85.93,85.77,85.78,220663.0,76.0506,76.0595,75.9179,75.9267,220663.0
2017-10-18 11:50:00,85.8,85.84,85.75,85.75,21168.0,75.9444,75.9798,75.9002,75.9002,21168.0
2017-10-18 11:55:00,85.75,85.75,85.6,85.62,30217.0,75.9002,75.9002,75.7674,75.7851,30217.0
2017-10-18 12:00:00,85.6,85.69,85.6,85.62,26175.0,75.7674,75.8471,75.7674,75.7851,26175.0
2017-10-18 12:05:00,85.62,85.78,85.62,85.78,32095.0,75.7851,75.9267,75.7851,75.9267,32095.0
2017-10-18 12:10:00,85.78,85.83,85.71,85.73,19958.0,75.9267,75.971,75.8648,75.8825,19958.0
2017-10-18 12:15:00,85.73,85.81,85.7,85.77,28784.0,75.8825,75.9533,75.8559,75.9179,28784.0
2017-10-18 12:20:00,85.78,85.8,85.65,85.69,72447.0,75.9267,75.9444,75.8117,75.8471,72447.0
2017-10-18 12:25:00,85.68,85.79,85.67,85.79,155996.0,75.8382,75.9356,75.8294,75.9356,155996.0
2017-10-18 12:30:00,85.76,85.79,85.72,85.77,49553.0,75.909,75.9356,75.8736,75.9179,49553.0
2017-10-18 12:35:00,85.76,85.8,85.67,85.7,58648.0,75.909,75.9444,75.8294,75.8559,58648.0
2017-10-18 12:40:00,85.7,85.72,85.58,85.58,29936.0,75.8559,75.8736,75.7497,75.7497,29936.0
2017-10-18 12:45:00,85.61,85.66,85.54,85.58,47188.0,75.7763,75.8205,75.7143,75.7497,47188.0
2017-10-18 12:50:00,85.59,85.6,85.53,85.6,170720.0,75.7585,75.7674,75.7054,75.7674,170720.0
2017-10-18 12:55:00,85.58,85.62,85.54,85.6,62120.0,75.7497,75.7851,75.7143,75.7674,62120.0
2017-10-18 13:00:00,85.6,85.78,85.59,85.66,59017.0,75.7674,75.9267,75.7585,75.8205,59017.0
2017-10-18 13:05:00,85.68,85.68,85.59,85.6,21777.0,75.8382,75.8382,75.7585,75.7674,21777.0
2017-10-18 13:10:00,85.6,85.65,85.57,85.6,22392.0,75.7674,75.8117,75.7408,75.7674,22392.0
2017-10-18 13:15:00,85.59,85.61,85.55,85.6,32654.0,75.7585,75.7763,75.7231,75.7674,32654.0
2017-10-18 13:20:00,85.6,85.61,85.54,85.56,30454.0,75.7674,75.7763,75.7143,75.732,30454.0
2017-10-18 13:25:00,85.55,85.61,85.52,85.55,27207.0,75.7231,75.7763,75.6966,75.7231,27207.0
2017-10-18 13:30:00,85.55,85.62,85.55,85.62,73265.0,75.7231,75.7851,75.7231,75.7851,73265.0
2017-10-18 13:35:00,85.63,85.69,85.62,85.67,25416.0,75.794,75.8471,75.7851,75.8294,25416.0
2017-10-18 13:40:00,85.67,85.69,85.63,85.64,15859.0,75.8294,75.8471,75.794,75.8028,15859.0
2017-10-18 13:45:00,85.65,85.65,85.58,85.6,39527.0,75.8117,75.8117,75.7497,75.7674,39527.0
2017-10-18 13:50:00,85.6,85.71,85.59,85.71,19861.0,75.7674,75.8648,75.7585,75.8648,19861.0
2017-10-18 13:55:00,85.7,85.71,85.62,85.63,44221.0,75.8559,75.8648,75.7851,75.794,44221.0
2017-10-18 14:00:00,85.63,85.72,85.6,85.7,32350.0,75.794,75.8736,75.7674,75.8559,32350.0
2017-10-18 14:05:00,85.7,85.76,85.7,85.75,25501.0,75.8559,75.909,75.8559,75.9002,25501.0
2017-10-18 14:10:00,85.75,85.75,85.69,85.7,24177.0,75.9002,75.9002,75.8471,75.8559,24177.0
2017-10-18 14:15:00,85.7,85.72,85.64,85.65,28929.0,75.8559,75.8736,75.8028,75.8117,28929.0
2017-10-18 14:20:00,85.65,85.69,85.64,85.67,11950.0,75.8117,75.8471,75.8028,75.8294,11950.0
2017-10-18 14:25:00,85.68,85.68,85.65,85.68,14203.0,75.8382,75.8382,75.8117,75.8382,14203.0
2017-10-18 14:30:00,85.69,85.7,85.68,85.7,15577.0,75.8471,75.8559,75.8382,75.8559,15577.0
2017-10-18 14:35:00,85.7,85.71,85.67,85.68,25992.0,75.8559,75.8648,75.8294,75.8382,25992.0
2017-10-18 14:40:00,85.69,85.72,85.67,85.71,39437.0,75.8471,75.8736,75.8294,75.8648,39437.0
2017-10-18 14:45:00,85.71,85.73,85.69,85.73,38882.0,75.8648,75.8825,75.8471,75.8825,38882.0
2017-10-18 14:50:00,85.73,85.75,85.69,85.74,69306.0,75.8825,75.9002,75.8471,75.8913,69306.0
2017-10-18 14:55:00,85.73,85.75,85.69,85.74,34425.0,75.8825,75.9002,75.8471,75.8913,34425.0
2017-10-18 15:00:00,85.74,85.74,85.67,85.69,19925.0,75.8913,75.8913,75.8294,75.8471,19925.0
2017-10-18 15:05:00,85.69,85.71,85.66,85.7,36760.0,75.8471,75.8648,75.8205,75.8559,36760.0
2017-10-18 15:10:00,85.7,85.75,85.68,85.75,31153.0,75.8559,75.9002,75.8382,75.9002,31153.0
2017-10-18 15:15:00,85.74,85.74,85.67,85.69,53334.0,75.8913,75.8913,75.8294,75.8471,53334.0
2017-10-18 15:20:00,85.68,85.71,85.68,85.7,41660.0,75.8382,75.8648,75.8382,75.8559,41660.0
2017-10-18 15:25:00,85.7,85.71,85.65,85.7,32774.0,75.8559,75.8648,75.8117,75.8559,32774.0
2017-10-18 15:30:00,85.7,85.86,85.69,85.7,132980.0,75.8559,75.9975,75.8471,75.8559,132980.0
2017-10-18 15:35:00,85.7,85.8,85.7,85.78,49503.0,75.8559,75.9444,75.8559,75.9267,49503.0
2017-10-18 15:40:00,85.78,85.78,85.74,85.74,36764.0,75.9267,75.9267,75.8913,75.8913,36764.0
2017-10-18 15:45:00,85.74,85.75,85.7,85.75,57979.0,75.8913,75.9002,75.8559,75.9002,57979.0
2017-10-18 15:50:00,85.74,85.78,85.69,85.7,95388.0,75.8913,75.9267,75.8471,75.8559,95388.0
2017-10-18 15:55:00,85.7,85.75,85.7,85.74,145618.0,75.8559,75.9002,75.8559,75.8913,145618.0
2017-10-19 09:30:00,85.69,85.94,85.52,85.73,76700.0,75.8471,76.0683,75.6966,75.8825,76700.0
2017-10-19 09:35:00,85.74,86.05,85.66,85.87,88612.0,75.8913,76.1657,75.8205,76.0064,88612.0
2017-10-19 09:40:00,85.88,85.95,85.59,85.75,34207.0,76.0152,76.0772,75.7585,75.9002,34207.0
2017-10-19 09:45:00,85.75,85.89,85.67,85.72,33426.0,75.9002,76.0241,75.8294,75.8736,33426.0
2017-10-19 09:50:00,85.73,85.75,85.64,85.67,18022.0,75.8825,75.9002,75.8028,75.8294,18022.0
2017-10-19 09:55:00,85.64,85.68,85.54,85.68,12771.0,75.8028,75.8382,75.7143,75.8382,12771.0
2017-10-19 10:00:00,85.67,85.72,85.62,85.69,15261.0,75.8294,75.8736,75.7851,75.8471,15261.0
2017-10-19 10:05:00,85.7,85.73,85.68,85.72,28862.0,75.8559,75.8825,75.8382,75.8736,28862.0
2017-10-19 10:10:00,85.73,85.94,85.73,85.91,32632.0,75.8825,76.0683,75.8825,76.0418,32632.0
2017-10-19 10:15:00,85.92,85.92,85.81,85.85,55672.0,76.0506,76.0506,75.9533,75.9887,55672.0
2017-10-19 10:20:00,85.84,85.93,85.84,85.91,35965.0,75.9798,76.0595,75.9798,76.0418,35965.0
2017-10-19 10:25:00,85.9,85.91,85.84,85.88,21562.0,76.0329,76.0418,75.9798,76.0152,21562.0
2017-10-19 10:30:00,85.88,85.9,85.79,85.87,18175.0,76.0152,76.0329,75.9356,76.0064,18175.0
2017-10-19 10:35:00,85.9,85.91,85.82,85.88,20592.0,76.0329,76.0418,75.9621,76.0152,20592.0
2017-10-19 10:40:00,85.88,85.91,85.8,85.8,25186.0,76.0152,76.0418,75.9444,75.9444,25186.0
2017-10-19 10:45:00,85.81,85.86,85.77,85.84,20556.0,75.9533,75.9975,75.9179,75.9798,20556.0
2017-10-19 10:50:00,85.87,85.9,85.79,85.79,21012.0,76.0064,76.0329,75.9356,75.9356,21012.0
2017-10-19 10:55:00,85.8,85.8,85.66,85.73,20771.0,75.9444,75.9444,75.8205,75.8825,20771.0
2017-10-19 11:00:00,85.72,85.76,85.68,85.7,24456.0,75.8736,75.909,75.8382,75.8559,24456.0
2017-10-19 11:05:00,85.71,85.77,85.66,85.66,15062.0,75.8648,75.9179,75.8205,75.8205,15062.0
2017-10-19 11:10:00,85.65,85.67,85.55,85.56,30135.0,75.8117,75.8294,75.7231,75.732,30135.0
2017-10-19 11:15:00,85.57,85.61,85.57,85.6,28605.0,75.7408,75.7763,75.7408,75.7674,28605.0
2017-10-19 11:20:00,85.6,85.61,85.51,85.59,57980.0,75.7674,75.7763,75.6877,75.7585,57980.0
2017-10-19 11:25:00,85.6,85.64,85.59,85.63,53983.0,75.7674,75.8028,75.7585,75.794,53983.0
2017-10-19 11:30:00,85.63,85.81,85.6,85.8,69250.0,75.794,75.9533,75.7674,75.9444,69250.0
2017-10-19 11:35:00,85.8,85.9,85.79,85.9,20319.0,75.9444,76.0329,75.9356,76.0329,20319.0
2017-10-19 11:40:00,85.9,85.9,85.74,85.79,23871.0,76.0329,76.0329,75.8913,75.9356,23871.0
2017-10-19 11:45:00,85.79,85.89,85.78,85.86,12457.0,75.9356,76.0241,75.9267,75.9975,12457.0
2017-10-19 11:50:00,85.85,85.9,85.8,85.9,10200.0,75.9887,76.0329,75.9444,76.0329,10200.0
2017-10-19 11:55:00,85.9,85.91,85.84,85.87,25960.0,76.0329,76.0418,75.9798,76.0064,25960.0
2017-10-19 12:00:00,85.87,85.9,85.86,85.88,7733.0,76.0064,76.0329,75.9975,76.0152,7733.0
2017-10-19 12:05:00,85.89,85.9,85.85,85.86,12762.0,76.0241,76.0329,75.9887,75.9975,12762.0
2017-10-19 12:10:00,85.85,85.88,85.83,85.88,14122.0,75.9887,76.0152,75.971,76.0152,14122.0
2017-10-19 12:15:00,85.88,85.88,85.83,85.85,9732.0,76.0152,76.0152,75.971,75.9887,9732.0
2017-10-19 12:20:00,85.85,85.89,85.85,85.89,18531.0,75.9887,76.0241,75.9887,76.0241,18531.0
2017-10-19 12:25:00,85.89,85.91,85.89,85.91,9596.0,76.0241,76.0418,76.0241,76.0418,9596.0
2017-10-19 12:30:00,85.91,85.92,85.87,85.91,14246.0,76.0418,76.0506,76.0064,76.0418,14246.0
2017-10-19 12:35:00,85.91,85.92,85.84,85.87,36957.0,76.0418,76.0506,75.9798,76.0064,36957.0
2017-10-19 12:40:00,85.86,85.91,85.8,85.91,9829.0,75.9975,76.0418,75.9444,76.0418,9829.0
2017-10-19 12:45:00,85.9,86.12,85.9,86.11,128120.0,76.0329,76.2277,76.0329,76.2188,128120.0
2017-10-19 12:50:00,86.14,86.28,86.02,86.07,34079.0,76.2454,76.3693,76.1392,76.1834,34079.0
2017-10-19 12:55:00,86.07,86.2,86.06,86.17,11488.0,76.1834,76.2985,76.1746,76.2719,11488.0
2017-10-19 13:00:00,86.16,86.21,86.12,86.14,10192.0,76.2631,76.3073,76.2277,76.2454,10192.0
2017-10-19 13:05:00,86.13,86.26,86.11,86.23,47272.0,76.2365,76.3516,76.2188,76.325,47272.0
2017-10-19 13:10:00,86.25,86.33,86.09,86.13,37123.0,76.3427,76.4135,76.2011,76.2365,37123.0
2017-10-19 13:15:00,86.13,86.16,86.05,86.05,12701.0,76.2365,76.2631,76.1657,76.1657,12701.0
2017-10-19 13:20:00,86.07,86.11,86.05,86.08,43249.0,76.1834,76.2188,76.1657,76.1923,43249.0
2017-10-19 13:25:00,86.08,86.11,86.06,86.1,10487.0,76.1923,76.2188,76.1746,76.21,10487.0
2017-10-19 13:30:00,86.1,86.13,86.06,86.09,15961.0,76.21,76.2365,76.1746,76.2011,15961.0
2017-10-19 13:35:00,86.1,86.12,86.08,86.09,11310.0,76.21,76.2277,76.1923,76.2011,11310.0
2017-10-19 13:40:00,86.1,86.13,86.09,86.1,18531.0,76.21,76.2365,76.2011,76.21,18531.0
2017-10-19 13:45:00,86.1,86.23,86.1,86.14,47183.0,76.21,76.325,76.21,76.2454,47183.0
2017-10-19 13:50:00,86.14,86.32,86.13,86.31,119384.0,76.2454,76.4047,76.2365,76.3958,119384.0
2017-10-19 13:55:00,86.3,86.3,86.2,86.23,12176.0,76.387,76.387,76.2985,76.325,12176.0
2017-10-19 14:00:00,86.25,86.27,86.22,86.26,8450.0,76.3427,76.3604,76.3162,76.3516,8450.0
2017-10-19 14:05:00,86.25,86.26,86.19,86.21,14606.0,76.3427,76.3516,76.2896,76.3073,14606.0
2017-10-19 14:10:00,86.2,86.21,86.09,86.1,17106.0,76.2985,76.3073,76.2011,76.21,17106.0
2017-10-19 14:15:00,86.12,86.18,86.11,86.15,14774.0,76.2277,76.2808,76.2188,76.2542,14774.0
2017-10-19 14:20:00,86.14,86.18,86.11,86.15,14986.0,76.2454,76.2808,76.2188,76.2542,14986.0
2017-10-19 14:25:00,86.15,86.2,86.13,86.16,14123.0,76.2542,76.2985,76.2365,76.2631,14123.0
2017-10-19 14:30:00,86.16,86.17,86.1,86.13,19329.0,76.2631,76.2719,76.21,76.2365,19329.0
2017-10-19 14:35:00,86.14,86.16,86.12,86.14,11633.0,76.2454,76.2631,76.2277,76.2454,11633.0
2017-10-19 14:40:00,86.14,86.2,86.13,86.15,25898.0,76.2454,76.2985,76.2365,76.2542,25898.0
2017-10-19 14:45:00,86.16,86.2,86.14,86.18,10990.0,76.2631,76.2985,76.2454,76.2808,10990.0
2017-10-19 14:50:00,86.19,86.2,86.15,86.19,11779.0,76.2896,76.2985,76.2542,76.2896,11779.0
2017-10-19 14:55:00,86.18,86.25,86.18,86.25,8658.0,76.2808,76.3427,76.2808,76.3427,8658.0
2017-10-19 15:00:00,86.25,86.25,86.19,86.21,13067.0,76.3427,76.3427,76.2896,76.3073,13067.0
2017-10-19 15:05:00,86.2,86.21,86.16,86.18,16351.0,76.2985,76.3073,76.2631,76.2808,16351.0
2017-10-19 15:10:00,86.17,86.21,86.17,86.2,14583.0,76.2719,76.3073,76.2719,76.2985,14583.0
2017-10-19 15:15:00,86.2,86.21,86.18,86.19,15726.0,76.2985,76.3073,76.2808,76.2896,15726.0
2017-10-19 15:20:00,86.19,86.22,86.13,86.19,26343.0,76.2896,76.3162,76.2365,76.2896,26343.0
2017-10-19 15:25:00,86.2,86.22,86.19,86.19,16074.0,76.2985,76.3162,76.2896,76.2896,16074.0
2017-10-19 15:30:00,86.19,86.32,86.18,86.3,144957.0,76.2896,76.4047,76.2808,76.387,144957.0
2017-10-19 15:35:00,86.3,86.32,86.25,86.25,28608.0,76.387,76.4047,76.3427,76.3427,28608.0
2017-10-19 15:40:00,86.25,86.32,86.24,86.26,36710.0,76.3427,76.4047,76.3339,76.3516,36710.0
2017-10-19 15:45:00,86.25,86.34,86.23,86.3,83803.0,76.3427,76.4224,76.325,76.387,83803.0
2017-10-19 15:50:00,86.3,86.37,86.3,86.35,93156.0,76.387,76.449,76.387,76.4312,93156.0
2017-10-19 15:55:00,86.35,86.38,86.33,86.38,210951.0,76.4312,76.4578,76.4135,76.4578,210951.0
2017-10-20 09:30:00,86.52,86.57,86.33,86.41,171022.0,76.5817,76.626,76.4135,76.4844,171022.0
2017-10-20 09:35:00,86.4,86.46,86.37,86.44,19009.0,76.4755,76.5286,76.449,76.5109,19009.0
2017-10-20 09:40:00,86.44,86.8,86.42,86.77,35127.0,76.5109,76.8296,76.4932,76.803,35127.0
2017-10-20 09:45:00,86.77,86.81,86.68,86.81,28317.0,76.803,76.8384,76.7233,76.8384,28317.0
2017-10-20 09:50:00,86.79,86.8,86.72,86.75,12283.0,76.8207,76.8296,76.7587,76.7853,12283.0
2017-10-20 09:55:00,86.73,86.88,86.7,86.88,17423.0,76.7676,76.9004,76.741,76.9004,17423.0
2017-10-20 10:00:00,86.88,86.92,86.83,86.87,18020.0,76.9004,76.9358,76.8561,76.8915,18020.0
2017-10-20 10:05:00,86.86,86.92,86.83,86.85,18085.0,76.8827,76.9358,76.8561,76.8738,18085.0
2017-10-20 10:10:00,86.86,86.97,86.84,86.9,41636.0,76.8827,76.98,76.865,76.9181,41636.0
2017-10-20 10:15:00,86.9,86.91,86.84,86.87,10432.0,76.9181,76.9269,76.865,76.8915,10432.0
2017-10-20 10:20:00,86.87,86.87,86.78,86.85,10014.0,76.8915,76.8915,76.8119,76.8738,10014.0
2017-10-20 10:25:00,86.82,86.84,86.72,86.78,12206.0,76.8473,76.865,76.7587,76.8119,12206.0
2017-10-20 10:30:00,86.77,86.78,86.71,86.71,12536.0,76.803,76.8119,76.7499,76.7499,12536.0
2017-10-20 10:35:00,86.71,86.87,86.7,86.82,19173.0,76.7499,76.8915,76.741,76.8473,19173.0
2017-10-20 10:40:00,86.81,86.84,86.77,86.77,7395.0,76.8384,76.865,76.803,76.803,7395.0
2017-10-20 10:45:00,86.75,86.82,86.75,86.81,15664.0,76.7853,76.8473,76.7853,76.8384,15664.0
2017-10-20 10:50:00,86.82,86.84,86.78,86.81,24692.0,76.8473,76.865,76.8119,76.8384,24692.0
2017-10-20 10:55:00,86.8,86.83,86.79,86.81,21118.0,76.8296,76.8561,76.8207,76.8384,21118.0
2017-10-20 11:00:00,86.81,86.89,86.81,86.87,9793.0,76.8384,76.9092,76.8384,76.8915,9793.0
2017-10-20 11:05:00,86.9,86.9,86.84,86.85,17703.0,76.9181,76.9181,76.865,76.8738,17703.0
2017-10-20 11:10:00,86.85,86.89,86.81,86.87,16321.0,76.8738,76.9092,76.8384,76.8915,16321.0
2017-10-20 11:15:00,86.87,86.88,86.83,86.84,8160.0,76.8915,76.9004,76.8561,76.865,8160.0
2017-10-20 11:20:00,86.84,86.88,86.83,86.86,13944.0,76.865,76.9004,76.8561,76.8827,13944.0
2017-10-20 11:25:00,86.87,86.87,86.81,86.81,11858.0,76.8915,76.8915,76.8384,76.8384,11858.0
2017-10-20 11:30:00,86.81,86.85,86.8,86.81,30609.0,76.8384,76.8738,76.8296,76.8384,30609.0
2017-10-20 11:35:00,86.82,86.84,86.79,86.82,12093.0,76.8473,76.865,76.8207,76.8473,12093.0
2017-10-20 11:40:00,86.81,86.82,86.79,86.81,9957.0,76.8384,76.8473,76.8207,76.8384,9957.0
2017-10-20 11:45:00,86.81,86.86,86.81,86.84,11833.0,76.8384,76.8827,76.8384,76.865,11833.0
2017-10-20 11:50:00,86.84,86.91,86.83,86.89,12092.0,76.865,76.9269,76.8561,76.9092,12092.0
2017-10-20 11:55:00,86.89,86.94,86.88,86.94,12574.0,76.9092,76.9535,76.9004,76.9535,12574.0
2017-10-20 12:00:00,86.94,86.96,86.93,86.96,15748.0,76.9535,76.9712,76.9446,76.9712,15748.0
2017-10-20 12:05:00,86.97,87.04,86.97,87.03,24465.0,76.98,77.042,76.98,77.0331,24465.0
2017-10-20 12:10:00,87.03,87.03,86.99,86.99,22949.0,77.0331,77.0331,76.9977,76.9977,22949.0
2017-10-20 12:15:00,87.0,87.03,87.0,87.02,10652.0,77.0066,77.0331,77.0066,77.0243,10652.0
2017-10-20 12:20:00,87.03,87.1,87.02,87.09,11056.0,77.0331,77.0951,77.0243,77.0862,11056.0
2017-10-20 12:25:00,87.08,87.12,87.08,87.12,17830.0,77.0774,77.1128,77.0774,77.1128,17830.0
2017-10-20 12:30:00,87.11,87.12,87.07,87.08,7717.0,77.104,77.1128,77.0685,77.0774,7717.0
2017-10-20 12:35:00,87.08,87.08,87.03,87.03,10920.0,77.0774,77.0774,77.0331,77.0331,10920.0
2017-10-20 12:40:00,87.05,87.1,87.03,87.09,16004.0,77.0508,77.0951,77.0331,77.0862,16004.0
2017-10-20 12:45:00,87.1,87.15,87.09,87.12,14405.0,77.0951,77.1394,77.0862,77.1128,14405.0
2017-10-20 12:50:00,87.13,87.13,87.09,87.1,6513.0,77.1217,77.1217,77.0862,77.0951,6513.0
2017-10-20 12:55:00,87.1,87.11,87.03,87.07,19369.0,77.0951,77.104,77.0331,77.0685,19369.0
2017-10-20 13:00:00,87.08,87.11,87.07,87.09,11623.0,77.0774,77.104,77.0685,77.0862,11623.0
2017-10-20 13:05:00,87.08,87.11,87.06,87.06,7400.0,77.0774,77.104,77.0597,77.0597,7400.0
2017-10-20 13:10:00,87.07,87.1,87.02,87.03,13895.0,77.0685,77.0951,77.0243,77.0331,13895.0
2017-10-20 13:15:00,87.02,87.02,86.97,87.01,14542.0,77.0243,77.0243,76.98,77.0154,14542.0
2017-10-20 13:20:00,86.99,87.06,86.99,87.06,16902.0,76.9977,77.0597,76.9977,77.0597,16902.0
2017-10-20 13:25:00,87.06,87.06,86.98,87.06,17603.0,77.0597,77.0597,76.9889,77.0597,17603.0
2017-10-20 13:30:00,87.05,87.09,87.04,87.09,10941.0,77.0508,77.0862,77.042,77.0862,10941.0
2017-10-20 13:35:00,87.08,87.15,87.07,87.15,22372.0,77.0774,77.1394,77.0685,77.1394,22372.0
2017-10-20 13:40:00,87.14,87.25,87.14,87.21,32359.0,77.1305,77.2279,77.1305,77.1925,32359.0
2017-10-20 13:45:00,87.2,87.25,87.18,87.25,27315.0,77.1836,77.2279,77.1659,77.2279,27315.0
2017-10-20 13:50:00,87.24,87.31,87.24,87.27,27206.0,77.219,77.281,77.219,77.2456,27206.0
2017-10-20 13:55:00,87.26,87.27,87.15,87.15,30773.0,77.2367,77.2456,77.1394,77.1394,30773.0
2017-10-20 14:00:00,87.15,87.24,87.14,87.22,13613.0,77.1394,77.219,77.1305,77.2013,13613.0
2017-10-20 14:05:00,87.22,87.31,87.22,87.28,15868.0,77.2013,77.281,77.2013,77.2544,15868.0
2017-10-20 14:10:00,87.28,87.31,87.24,87.29,21810.0,77.2544,77.281,77.219,77.2633,21810.0
2017-10-20 14:15:00,87.3,87.3,87.24,87.27,13140.0,77.2721,77.2721,77.219,77.2456,13140.0
2017-10-20 14:20:00,87.27,87.33,87.24,87.31,50470.0,77.2456,77.2987,77.219,77.281,50470.0
2017-10-20 14:25:00,87.31,87.32,87.24,87.28,27396.0,77.281,77.2898,77.219,77.2544,27396.0
2017-10-20 14:30:00,87.26,87.33,87.24,87.32,27562.0,77.2367,77.2987,77.219,77.2898,27562.0
2017-10-20 14:35:00,87.31,87.38,87.31,87.36,19875.0,77.281,77.3429,77.281,77.3252,19875.0
2017-10-20 14:40:00,87.34,87.36,87.28,87.29,10195.0,77.3075,77.3252,77.2544,77.2633,10195.0
2017-10-20 14:45:00,87.29,87.32,87.27,87.29,12196.0,77.2633,77.2898,77.2456,77.2633,12196.0
2017-10-20 14:50:00,87.28,87.29,87.23,87.23,16306.0,77.2544,77.2633,77.2102,77.2102,16306.0
2017-10-20 14:55:00,87.24,87.25,87.22,87.24,15362.0,77.219,77.2279,77.2013,77.219,15362.0
2017-10-20 15:00:00,87.23,87.26,87.22,87.23,15280.0,77.2102,77.2367,77.2013,77.2102,15280.0
2017-10-20 15:05:00,87.23,87.24,87.2,87.24,12328.0,77.2102,77.219,77.1836,77.219,12328.0
2017-10-20 15:10:00,87.23,87.27,87.21,87.27,15710.0,77.2102,77.2456,77.1925,77.2456,15710.0
2017-10-20 15:15:00,87.26,87.29,87.26,87.28,19205.0,77.2367,77.2633,77.2367,77.2544,19205.0
2017-10-20 15:20:00,87.28,87.33,87.27,87.32,19627.0,77.2544,77.2987,77.2456,77.2898,19627.0
2017-10-20 15:25:00,87.31,87.32,87.22,87.23,18038.0,77.281,77.2898,77.2013,77.2102,18038.0
2017-10-20 15:30:00,87.23,87.36,87.23,87.35,36432.0,77.2102,77.3252,77.2102,77.3164,36432.0
2017-10-20 15:35:00,87.36,87.36,87.26,87.27,22428.0,77.3252,77.3252,77.2367,77.2456,22428.0
2017-10-20 15:40:00,87.27,87.34,87.23,87.3,49513.0,77.2456,77.3075,77.2102,77.2721,49513.0
2017-10-20 15:45:00,87.3,87.31,87.21,87.25,48035.0,77.2721,77.281,77.1925,77.2279,48035.0
2017-10-20 15:50:00,87.25,87.26,87.14,87.15,78159.0,77.2279,77.2367,77.1305,77.1394,78159.0
2017-10-20 15:55:00,87.15,87.24,87.14,87.24,129693.0,77.1394,77.219,77.1305,77.219,129693.0
2017-10-23 09:30:00,87.47,87.8,87.27,87.41,180140.0,77.4226,77.7147,77.2456,77.3695,180140.0
2017-10-23 09:35:00,87.42,87.67,87.42,87.52,29618.0,77.3783,77.5996,77.3783,77.4669,29618.0
2017-10-23 09:40:00,87.51,87.55,87.47,87.55,13209.0,77.458,77.4934,77.4226,77.4934,13209.0
2017-10-23 09:45:00,87.54,87.57,87.47,87.53,80032.0,77.4846,77.5111,77.4226,77.4757,80032.0
2017-10-23 09:50:00,87.54,87.61,87.46,87.61,51695.0,77.4846,77.5465,77.4137,77.5465,51695.0
2017-10-23 09:55:00,87.63,87.75,87.62,87.75,67188.0,77.5642,77.6704,77.5554,77.6704,67188.0
2017-10-23 10:00:00,87.75,87.84,87.66,87.83,34196.0,77.6704,77.7501,77.5908,77.7412,34196.0
2017-10-23 10:05:00,87.82,87.82,87.63,87.75,62653.0,77.7324,77.7324,77.5642,77.6704,62653.0
2017-10-23 10:10:00,87.75,87.8,87.57,87.59,33618.0,77.6704,77.7147,77.5111,77.5288,33618.0
2017-10-23 10:15:00,87.6,87.85,87.6,87.72,23076.0,77.5377,77.7589,77.5377,77.6439,23076.0
2017-10-23 10:20:00,87.72,87.88,87.72,87.82,27882.0,77.6439,77.7855,77.6439,77.7324,27882.0
2017-10-23 10:25:00,87.81,87.88,87.78,87.81,31925.0,77.7235,77.7855,77.697,77.7235,31925.0
2017-10-23 10:30:00,87.82,87.99,87.81,87.98,157265.0,77.7324,77.8829,77.7235,77.874,157265.0
2017-10-23 10:35:00,87.97,88.11,87.96,88.08,52238.0,77.8652,77.9891,77.8563,77.9625,52238.0
2017-10-23 10:40:00,88.09,88.19,88.02,88.09,61492.0,77.9714,78.0599,77.9094,77.9714,61492.0
2017-10-23 10:45:00,88.09,88.12,88.02,88.11,47804.0,77.9714,77.9979,77.9094,77.9891,47804.0
2017-10-23 10:50:00,88.11,88.13,87.8,87.92,32357.0,77.9891,78.0068,77.7147,77.8209,32357.0
2017-10-23 10:55:00,87.94,88.0,87.84,87.92,39574.0,77.8386,77.8917,77.7501,77.8209,39574.0
2017-10-23 11:00:00,87.92,87.96,87.91,87.93,29937.0,77.8209,77.8563,77.8121,77.8298,29937.0
2017-10-23 11:05:00,87.93,87.93,87.79,87.79,19945.0,77.8298,77.8298,77.7058,77.7058,19945.0
2017-10-23 11:10:00,87.79,87.89,87.79,87.89,28120.0,77.7058,77.7944,77.7058,77.7944,28120.0
2017-10-23 11:15:00,87.87,87.87,87.68,87.68,31291.0,77.7767,77.7767,77.6085,77.6085,31291.0
2017-10-23 11:20:00,87.69,87.7,87.59,87.6,27882.0,77.6173,77.6262,77.5288,77.5377,27882.0
2017-10-23 11:25:00,87.61,87.69,87.54,87.64,37837.0,77.5465,77.6173,77.4846,77.5731,37837.0
2017-10-23 11:30:00,87.63,87.63,87.43,87.47,23386.0,77.5642,77.5642,77.3872,77.4226,23386.0
2017-10-23 11:35:00,87.47,87.48,87.37,87.47,31123.0,77.4226,77.4315,77.3341,77.4226,31123.0
2017-10-23 11:40:00,87.48,87.57,87.46,87.48,29247.0,77.4315,77.5111,77.4137,77.4315,29247.0
2017-10-23 11:45:00,87.49,87.49,87.4,87.42,31988.0,77.4403,77.4403,77.3606,77.3783,31988.0
2017-10-23 11:50:00,87.41,87.63,87.39,87.55,29238.0,77.3695,77.5642,77.3518,77.4934,29238.0
2017-10-23 11:55:00,87.54,87.64,87.53,87.59,17706.0,77.4846,77.5731,77.4757,77.5288,17706.0
2017-10-23 12:00:00,87.59,87.64,87.56,87.59,11633.0,77.5288,77.5731,77.5023,77.5288,11633.0
2017-10-23 12:05:00,87.59,87.73,87.56,87.71,22932.0,77.5288,77.6527,77.5023,77.635,22932.0
2017-10-23 12:10:00,87.7,87.78,87.65,87.68,19606.0,77.6262,77.697,77.5819,77.6085,19606.0
2017-10-23 12:15:00,87.69,87.78,87.68,87.7,17084.0,77.6173,77.697,77.6085,77.6262,17084.0
2017-10-23 12:20:00,87.71,87.81,87.7,87.78,20311.0,77.635,77.7235,77.6262,77.697,20311.0
2017-10-23 12:25:00,87.78,87.79,87.75,87.77,19672.0,77.697,77.7058,77.6704,77.6881,19672.0
2017-10-23 12:30:00,87.76,87.84,87.73,87.78,21319.0,77.6793,77.7501,77.6527,77.697,21319.0
2017-10-23 12:35:00,87.78,87.78,87.68,87.68,17897.0,77.697,77.697,77.6085,77.6085,17897.0
2017-10-23 12:40:00,87.7,87.72,87.63,87.65,17035.0,77.6262,77.6439,77.5642,77.5819,17035.0
2017-10-23 12:45:00,87.64,87.71,87.64,87.7,13207.0,77.5731,77.635,77.5731,77.6262,13207.0
2017-10-23 12:50:00,87.69,87.71,87.62,87.7,26802.0,77.6173,77.635,77.5554,77.6262,26802.0
2017-10-23 12:55:00,87.71,87.72,87.65,87.72,14099.0,77.635,77.6439,77.5819,77.6439,14099.0
2017-10-23 13:00:00,87.72,87.76,87.66,87.74,29532.0,77.6439,77.6793,77.5908,77.6616,29532.0
2017-10-23 13:05:00,87.74,87.79,87.72,87.78,26010.0,77.6616,77.7058,77.6439,77.697,26010.0
2017-10-23 13:10:00,87.79,87.81,87.7,87.71,17679.0,77.7058,77.7235,77.6262,77.635,17679.0
2017-10-23 13:15:00,87.71,87.81,87.68,87.81,16144.0,77.635,77.7235,77.6085,77.7235,16144.0
2017-10-23 13:20:00,87.79,87.81,87.69,87.69,18982.0,77.7058,77.7235,77.6173,77.6173,18982.0
2017-10-23 13:25:00,87.7,87.79,87.67,87.79,130429.0,77.6262,77.7058,77.5996,77.7058,130429.0
2017-10-23 13:30:00,87.8,87.8,87.7,87.72,15205.0,77.7147,77.7147,77.6262,77.6439,15205.0
2017-10-23 13:35:00,87.69,87.81,87.69,87.81,15405.0,77.6173,77.7235,77.6173,77.7235,15405.0
2017-10-23 13:40:00,87.81,87.98,87.77,87.93,41711.0,77.7235,77.874,77.6881,77.8298,41711.0
2017-10-23 13:45:00,87.94,88.08,87.86,87.93,83325.0,77.8386,77.9625,77.7678,77.8298,83325.0
2017-10-23 13:50:00,87.94,88.12,87.91,87.91,66481.0,77.8386,77.9979,77.8121,77.8121,66481.0
2017-10-23 13:55:00,87.93,87.93,87.82,87.86,51298.0,77.8298,77.8298,77.7324,77.7678,51298.0
2017-10-23 14:00:00,87.87,87.9,87.75,87.82,111656.0,77.7767,77.8032,77.6704,77.7324,111656.0
2017-10-23 14:05:00,87.82,87.94,87.82,87.85,85075.0,77.7324,77.8386,77.7324,77.7589,85075.0
2017-10-23 14:10:00,87.85,87.86,87.71,87.85,73895.0,77.7589,77.7678,77.635,77.7589,73895.0
2017-10-23 14:15:00,87.85,87.86,87.78,87.85,56555.0,77.7589,77.7678,77.697,77.7589,56555.0
2017-10-23 14:20:00,87.85,87.85,87.72,87.72,74308.0,77.7589,77.7589,77.6439,77.6439,74308.0
2017-10-23 14:25:00,87.73,87.82,87.73,87.81,29618.0,77.6527,77.7324,77.6527,77.7235,29618.0
2017-10-23 14:30:00,87.81,87.83,87.79,87.81,34106.0,77.7235,77.7412,77.7058,77.7235,34106.0
2017-10-23 14:35:00,87.81,87.85,87.8,87.83,29250.0,77.7235,77.7589,77.7147,77.7412,29250.0
2017-10-23 14:40:00,87.83,87.86,87.76,87.76,36718.0,77.7412,77.7678,77.6793,77.6793,36718.0
2017-10-23 14:45:00,87.76,87.76,87.62,87.67,44105.0,77.6793,77.6793,77.5554,77.5996,44105.0
2017-10-23 14:50:00,87.67,87.73,87.64,87.71,33779.0,77.5996,77.6527,77.5731,77.635,33779.0
2017-10-23 14:55:00,87.7,87.76,87.7,87.76,33731.0,77.6262,77.6793,77.6262,77.6793,33731.0
2017-10-23 15:00:00,87.76,87.77,87.63,87.66,69826.0,77.6793,77.6881,77.5642,77.5908,69826.0
2017-10-23 15:05:00,87.66,87.83,87.66,87.81,67743.0,77.5908,77.7412,77.5908,77.7235,67743.0
2017-10-23 15:10:00,87.81,87.81,87.74,87.74,43138.0,77.7235,77.7235,77.6616,77.6616,43138.0
2017-10-23 15:15:00,87.75,87.77,87.68,87.68,36758.0,77.6704,77.6881,77.6085,77.6085,36758.0
2017-10-23 15:20:00,87.68,87.71,87.62,87.64,44147.0,77.6085,77.635,77.5554,77.5731,44147.0
2017-10-23 15:25:00,87.64,87.68,87.56,87.58,62315.0,77.5731,77.6085,77.5023,77.52,62315.0
2017-10-23 15:30:00,87.57,87.58,87.4,87.42,86782.0,77.5111,77.52,77.3606,77.3783,86782.0
2017-10-23 15:35:00,87.43,87.49,87.28,87.42,71592.0,77.3872,77.4403,77.2544,77.3783,71592.0
2017-10-23 15:40:00,87.43,87.44,87.36,87.37,106724.0,77.3872,77.396,77.3252,77.3341,106724.0
2017-10-23 15:45:00,87.37,87.37,87.22,87.25,184058.0,77.3341,77.3341,77.2013,77.2279,184058.0
2017-10-23 15:50:00,87.25,87.37,87.12,87.36,138653.0,77.2279,77.3341,77.1128,77.3252,138653.0
2017-10-23 15:55:00,87.36,87.43,87.16,87.18,353203.0,77.3252,77.3872,77.1482,77.1659,353203.0
2017-10-24 09:30:00,87.42,88.33,86.95,87.33,189385.0,77.3783,78.1838,76.9623,77.2987,189385.0
2017-10-24 09:35:00,87.4,87.4,86.54,86.98,110627.0,77.3606,77.3606,76.5994,76.9889,110627.0
2017-10-24 09:40:00,86.98,87.24,86.35,86.54,181484.0,76.9889,77.219,76.4312,76.5994,181484.0
2017-10-24 09:45:00,86.51,86.54,84.62,84.69,247674.0,76.5729,76.5994,74.9,74.9619,247674.0
2017-10-24 09:50:00,84.69,85.28,83.75,85.19,558749.0,74.9619,75.4842,74.1299,75.4045,558749.0
2017-10-24 09:55:00,85.28,85.79,84.97,85.74,172331.0,75.4842,75.9356,75.2098,75.8913,172331.0
2017-10-24 10:00:00,85.72,86.39,85.65,86.36,318249.0,75.8736,76.4667,75.8117,76.4401,318249.0
2017-10-24 10:05:00,86.37,86.73,86.02,86.46,227751.0,76.449,76.7676,76.1392,76.5286,227751.0
2017-10-24 10:10:00,86.41,86.44,85.89,86.14,228212.0,76.4844,76.5109,76.0241,76.2454,228212.0
2017-10-24 10:15:00,86.17,86.17,85.29,85.39,253717.0,76.2719,76.2719,75.493,75.5815,253717.0
2017-10-24 10:20:00,85.35,86.19,85.16,86.19,142538.0,75.5461,76.2896,75.3779,76.2896,142538.0
2017-10-24 10:25:00,86.15,86.42,86.06,86.23,101596.0,76.2542,76.4932,76.1746,76.325,101596.0
2017-10-24 10:30:00,86.2,86.2,85.64,85.64,93920.0,76.2985,76.2985,75.8028,75.8028,93920.0
2017-10-24 10:35:00,85.7,85.9,85.6,85.77,55205.0,75.8559,76.0329,75.7674,75.9179,55205.0
2017-10-24 10:40:00,85.77,85.83,85.2,85.23,94666.0,75.9179,75.971,75.4133,75.4399,94666.0
2017-10-24 10:45:00,85.23,85.3,85.03,85.15,145072.0,75.4399,75.5019,75.2629,75.3691,145072.0
2017-10-24 10:50:00,85.15,85.46,85.01,85.14,101555.0,75.3691,75.6435,75.2452,75.3602,101555.0
2017-10-24 10:55:00,85.16,85.32,85.0,85.22,163011.0,75.3779,75.5196,75.2363,75.431,163011.0
2017-10-24 11:00:00,85.21,85.37,85.2,85.26,214662.0,75.4222,75.5638,75.4133,75.4665,214662.0
2017-10-24 11:05:00,85.26,85.28,85.06,85.19,132339.0,75.4665,75.4842,75.2894,75.4045,132339.0
2017-10-24 11:10:00,85.2,85.25,84.7,84.78,188735.0,75.4133,75.4576,74.9708,75.0416,188735.0
2017-10-24 11:15:00,84.77,84.95,84.68,84.94,143022.0,75.0327,75.1921,74.9531,75.1832,143022.0
2017-10-24 11:20:00,84.95,85.27,84.9,85.18,136558.0,75.1921,75.4753,75.1478,75.3956,136558.0
2017-10-24 11:25:00,85.2,85.2,84.79,85.04,83953.0,75.4133,75.4133,75.0504,75.2717,83953.0
2017-10-24 11:30:00,85.04,85.07,84.87,84.92,69915.0,75.2717,75.2983,75.1213,75.1655,69915.0
2017-10-24 11:35:00,84.92,84.98,84.67,84.72,77875.0,75.1655,75.2186,74.9442,74.9885,77875.0
2017-10-24 11:40:00,84.72,84.78,84.5,84.5,157910.0,74.9885,75.0416,74.7938,74.7938,157910.0
2017-10-24 11:45:00,84.52,84.54,84.4,84.42,188198.0,74.8115,74.8292,74.7052,74.7229,188198.0
2017-10-24 11:50:00,84.41,84.5,84.27,84.43,148076.0,74.7141,74.7938,74.5902,74.7318,148076.0
2017-10-24 11:55:00,84.44,84.5,84.32,84.34,97094.0,74.7406,74.7938,74.6344,74.6521,97094.0
2017-10-24 12:00:00,84.34,84.51,84.33,84.5,116302.0,74.6521,74.8026,74.6433,74.7938,116302.0
2017-10-24 12:05:00,84.48,84.85,84.43,84.54,71008.0,74.7761,75.1036,74.7318,74.8292,71008.0
2017-10-24 12:10:00,84.57,84.69,84.42,84.46,183858.0,74.8557,74.9619,74.7229,74.7583,183858.0
2017-10-24 12:15:00,84.44,84.61,84.42,84.61,35902.0,74.7406,74.8911,74.7229,74.8911,35902.0
2017-10-24 12:20:00,84.6,84.97,84.6,84.97,71921.0,74.8823,75.2098,74.8823,75.2098,71921.0
2017-10-24 12:25:00,84.97,85.23,84.95,85.06,76536.0,75.2098,75.4399,75.1921,75.2894,76536.0
2017-10-24 12:30:00,85.06,85.29,85.05,85.22,54664.0,75.2894,75.493,75.2806,75.431,54664.0
2017-10-24 12:35:00,85.23,85.26,85.15,85.15,53948.0,75.4399,75.4665,75.3691,75.3691,53948.0
2017-10-24 12:40:00,85.17,85.37,85.16,85.31,34186.0,75.3868,75.5638,75.3779,75.5107,34186.0
2017-10-24 12:45:00,85.31,85.33,85.1,85.12,26280.0,75.5107,75.5284,75.3248,75.3425,26280.0
2017-10-24 12:50:00,85.12,85.15,85.01,85.13,29668.0,75.3425,75.3691,75.2452,75.3514,29668.0
2017-10-24 12:55:00,85.12,85.13,85.02,85.03,18876.0,75.3425,75.3514,75.254,75.2629,18876.0
2017-10-24 13:00:00,85.04,85.04,84.89,84.93,15980.0,75.2717,75.2717,75.139,75.1744,15980.0
2017-10-24 13:05:00,84.94,84.94,84.83,84.85,13916.0,75.1832,75.1832,75.0858,75.1036,13916.0
2017-10-24 13:10:00,84.86,84.89,84.79,84.82,12049.0,75.1124,75.139,75.0504,75.077,12049.0
2017-10-24 13:15:00,84.83,84.85,84.79,84.8,10898.0,75.0858,75.1036,75.0504,75.0593,10898.0
2017-10-24 13:20:00,84.8,84.83,84.72,84.76,15788.0,75.0593,75.0858,74.9885,75.0239,15788.0
2017-10-24 13:25:00,84.75,84.77,84.73,84.76,14844.0,75.015,75.0327,74.9973,75.0239,14844.0
2017-10-24 13:30:00,84.76,84.98,84.76,84.91,48019.0,75.0239,75.2186,75.0239,75.1567,48019.0
2017-10-24 13:35:00,84.9,84.9,84.79,84.8,19063.0,75.1478,75.1478,75.0504,75.0593,19063.0
2017-10-24 13:40:00,84.8,84.81,84.72,84.72,12876.0,75.0593,75.0681,74.9885,74.9885,12876.0
2017-10-24 13:45:00,84.72,84.72,84.55,84.63,34873.0,74.9885,74.9885,74.838,74.9088,34873.0
2017-10-24 13:50:00,84.63,84.63,84.52,84.53,28431.0,74.9088,74.9088,74.8115,74.8203,28431.0
2017-10-24 13:55:00,84.54,84.59,84.47,84.59,51036.0,74.8292,74.8734,74.7672,74.8734,51036.0
2017-10-24 14:00:00,84.59,84.66,84.54,84.56,29700.0,74.8734,74.9354,74.8292,74.8469,29700.0
2017-10-24 14:05:00,84.56,84.56,84.5,84.55,30424.0,74.8469,74.8469,74.7938,74.838,30424.0
2017-10-24 14:10:00,84.55,84.65,84.54,84.59,73953.0,74.838,74.9265,74.8292,74.8734,73953.0
2017-10-24 14:15:00,84.59,84.82,84.54,84.79,66955.0,74.8734,75.077,74.8292,75.0504,66955.0
2017-10-24 14:20:00,84.79,84.83,84.71,84.75,55171.0,75.0504,75.0858,74.9796,75.015,55171.0
2017-10-24 14:25:00,84.75,84.86,84.71,84.83,45740.0,75.015,75.1124,74.9796,75.0858,45740.0
2017-10-24 14:30:00,84.85,84.95,84.83,84.91,33732.0,75.1036,75.1921,75.0858,75.1567,33732.0
2017-10-24 14:35:00,84.91,85.1,84.91,85.06,91828.0,75.1567,75.3248,75.1567,75.2894,91828.0
2017-10-24 14:40:00,85.07,85.09,84.96,85.04,59121.0,75.2983,75.316,75.2009,75.2717,59121.0
2017-10-24 14:45:00,85.03,85.08,84.98,85.07,47933.0,75.2629,75.3071,75.2186,75.2983,47933.0
2017-10-24 14:50:00,85.06,85.09,85.05,85.08,29111.0,75.2894,75.316,75.2806,75.3071,29111.0
2017-10-24 14:55:00,85.08,85.11,84.99,85.03,46914.0,75.3071,75.3337,75.2275,75.2629,46914.0
2017-10-24 15:00:00,85.04,85.07,85.02,85.06,37820.0,75.2717,75.2983,75.254,75.2894,37820.0
2017-10-24 15:05:00,85.05,85.1,84.97,85.07,108437.0,75.2806,75.3248,75.2098,75.2983,108437.0
2017-10-24 15:10:00,85.07,85.19,84.99,85.0,59619.0,75.2983,75.4045,75.2275,75.2363,59619.0
2017-10-24 15:15:00,85.01,85.11,85.0,85.01,44510.0,75.2452,75.3337,75.2363,75.2452,44510.0
2017-10-24 15:20:00,85.02,85.11,85.01,85.04,59105.0,75.254,75.3337,75.2452,75.2717,59105.0
2017-10-24 15:25:00,85.05,85.1,84.97,85.02,77253.0,75.2806,75.3248,75.2098,75.254,77253.0
2017-10-24 15:30:00,85.02,85.24,85.02,85.18,63886.0,75.254,75.4488,75.254,75.3956,63886.0
2017-10-24 15:35:00,85.17,85.23,85.07,85.07,62324.0,75.3868,75.4399,75.2983,75.2983,62324.0
2017-10-24 15:40:00,85.08,85.13,85.01,85.01,64095.0,75.3071,75.3514,75.2452,75.2452,64095.0
2017-10-24 15:45:00,85.02,85.1,84.97,85.1,112626.0,75.254,75.3248,75.2098,75.3248,112626.0
2017-10-24 15:50:00,85.09,85.12,85.01,85.04,113231.0,75.316,75.3425,75.2452,75.2717,113231.0
2017-10-24 15:55:00,85.05,85.17,85.0,85.17,236670.0,75.2806,75.3868,75.2363,75.3868,236670.0
2017-10-25 09:30:00,85.91,86.37,85.84,86.31,183031.0,76.0418,76.449,75.9798,76.3958,183031.0
2017-10-25 09:35:00,86.27,86.33,85.7,85.72,51150.0,76.3604,76.4135,75.8559,75.8736,51150.0
2017-10-25 09:40:00,85.72,85.72,85.42,85.58,46369.0,75.8736,75.8736,75.6081,75.7497,46369.0
2017-10-25 09:45:00,85.61,85.61,85.17,85.22,43432.0,75.7763,75.7763,75.3868,75.431,43432.0
2017-10-25 09:50:00,85.22,85.26,85.12,85.15,61949.0,75.431,75.4665,75.3425,75.3691,61949.0
2017-10-25 09:55:00,85.14,85.2,84.94,85.09,68620.0,75.3602,75.4133,75.1832,75.316,68620.0
2017-10-25 10:00:00,85.09,85.2,84.85,85.02,101722.0,75.316,75.4133,75.1036,75.254,101722.0
2017-10-25 10:05:00,85.0,85.16,84.87,85.16,39875.0,75.2363,75.3779,75.1213,75.3779,39875.0
2017-10-25 10:10:00,85.17,85.34,85.16,85.29,33599.0,75.3868,75.5373,75.3779,75.493,33599.0
2017-10-25 10:15:00,85.3,85.32,85.09,85.2,30971.0,75.5019,75.5196,75.316,75.4133,30971.0
2017-10-25 10:20:00,85.25,85.4,85.2,85.35,25443.0,75.4576,75.5904,75.4133,75.5461,25443.0
2017-10-25 10:25:00,85.32,85.44,85.32,85.42,82037.0,75.5196,75.6258,75.5196,75.6081,82037.0
2017-10-25 10:30:00,85.4,85.57,85.34,85.36,148019.0,75.5904,75.7408,75.5373,75.555,148019.0
2017-10-25 10:35:00,85.32,85.38,85.25,85.36,30035.0,75.5196,75.5727,75.4576,75.555,30035.0
2017-10-25 10:40:00,85.35,85.53,85.31,85.36,27028.0,75.5461,75.7054,75.5107,75.555,27028.0
2017-10-25 10:45:00,85.35,85.42,85.26,85.37,29513.0,75.5461,75.6081,75.4665,75.5638,29513.0
2017-10-25 10:50:00,85.4,85.41,85.18,85.18,41829.0,75.5904,75.5992,75.3956,75.3956,41829.0
2017-10-25 10:55:00,85.18,85.26,85.15,85.16,37187.0,75.3956,75.4665,75.3691,75.3779,37187.0
2017-10-25 11:00:00,85.16,85.28,85.0,85.07,45235.0,75.3779,75.4842,75.2363,75.2983,45235.0
2017-10-25 11:05:00,85.09,85.15,85.02,85.15,31524.0,75.316,75.3691,75.254,75.3691,31524.0
2017-10-25 11:10:00,85.12,85.16,85.01,85.1,27637.0,75.3425,75.3779,75.2452,75.3248,27637.0
2017-10-25 11:15:00,85.1,85.11,84.75,84.8,102838.0,75.3248,75.3337,75.015,75.0593,102838.0
2017-10-25 11:20:00,84.77,85.05,84.77,84.83,62564.0,75.0327,75.2806,75.0327,75.0858,62564.0
2017-10-25 11:25:00,84.81,85.13,84.68,85.04,77333.0,75.0681,75.3514,74.9531,75.2717,77333.0
2017-10-25 11:30:00,85.04,85.08,84.91,84.96,26871.0,75.2717,75.3071,75.1567,75.2009,26871.0
2017-10-25 11:35:00,84.96,84.97,84.83,84.9,20857.0,75.2009,75.2098,75.0858,75.1478,20857.0
2017-10-25 11:40:00,84.93,85.04,84.91,85.03,21308.0,75.1744,75.2717,75.1567,75.2629,21308.0
2017-10-25 11:45:00,85.04,85.23,85.02,85.15,30104.0,75.2717,75.4399,75.254,75.3691,30104.0
2017-10-25 11:50:00,85.18,85.21,85.07,85.12,18769.0,75.3956,75.4222,75.2983,75.3425,18769.0
2017-10-25 11:55:00,85.16,85.16,84.98,85.04,17794.0,75.3779,75.3779,75.2186,75.2717,17794.0
2017-10-25 12:00:00,85.05,85.05,84.88,84.95,23107.0,75.2806,75.2806,75.1301,75.1921,23107.0
2017-10-25 12:05:00,84.94,85.05,84.9,84.93,28684.0,75.1832,75.2806,75.1478,75.1744,28684.0
2017-10-25 12:10:00,84.94,85.07,84.92,85.03,21620.0,75.1832,75.2983,75.1655,75.2629,21620.0
2017-10-25 12:15:00,85.04,85.09,84.96,85.04,19934.0,75.2717,75.316,75.2009,75.2717,19934.0
2017-10-25 12:20:00,85.05,85.11,84.93,84.97,17726.0,75.2806,75.3337,75.1744,75.2098,17726.0
2017-10-25 12:25:00,84.96,84.98,84.91,84.95,15641.0,75.2009,75.2186,75.1567,75.1921,15641.0
2017-10-25 12:30:00,84.95,85.03,84.89,84.94,14089.0,75.1921,75.2629,75.139,75.1832,14089.0
2017-10-25 12:35:00,84.95,85.05,84.93,85.01,28592.0,75.1921,75.2806,75.1744,75.2452,28592.0
2017-10-25 12:40:00,85.0,85.04,84.96,85.04,16119.0,75.2363,75.2717,75.2009,75.2717,16119.0
2017-10-25 12:45:00,85.05,85.13,85.03,85.06,14685.0,75.2806,75.3514,75.2629,75.2894,14685.0
2017-10-25 12:50:00,85.06,85.18,85.05,85.18,13557.0,75.2894,75.3956,75.2806,75.3956,13557.0
2017-10-25 12:55:00,85.17,85.24,85.12,85.22,11532.0,75.3868,75.4488,75.3425,75.431,11532.0
2017-10-25 13:00:00,85.22,85.29,85.17,85.22,11920.0,75.431,75.493,75.3868,75.431,11920.0
2017-10-25 13:05:00,85.23,85.25,85.18,85.19,15991.0,75.4399,75.4576,75.3956,75.4045,15991.0
2017-10-25 13:10:00,85.19,85.23,85.12,85.13,15770.0,75.4045,75.4399,75.3425,75.3514,15770.0
2017-10-25 13:15:00,85.12,85.13,85.05,85.08,13703.0,75.3425,75.3514,75.2806,75.3071,13703.0
2017-10-25 13:20:00,85.08,85.09,85.05,85.07,12722.0,75.3071,75.316,75.2806,75.2983,12722.0
2017-10-25 13:25:00,85.08,85.09,84.95,85.05,23675.0,75.3071,75.316,75.1921,75.2806,23675.0
2017-10-25 13:30:00,85.05,85.15,85.01,85.01,13614.0,75.2806,75.3691,75.2452,75.2452,13614.0
2017-10-25 13:35:00,85.01,85.12,85.01,85.09,17939.0,75.2452,75.3425,75.2452,75.316,17939.0
2017-10-25 13:40:00,85.09,85.16,84.86,85.03,66079.0,75.316,75.3779,75.1124,75.2629,66079.0
2017-10-25 13:45:00,85.03,85.06,84.94,84.96,12577.0,75.2629,75.2894,75.1832,75.2009,12577.0
2017-10-25 13:50:00,84.95,85.1,84.95,85.03,127282.0,75.1921,75.3248,75.1921,75.2629,127282.0
2017-10-25 13:55:00,85.03,85.17,85.03,85.07,19174.0,75.2629,75.3868,75.2629,75.2983,19174.0
2017-10-25 14:00:00,85.07,85.2,85.07,85.14,19575.0,75.2983,75.4133,75.2983,75.3602,19575.0
2017-10-25 14:05:00,85.15,85.27,85.15,85.21,25663.0,75.3691,75.4753,75.3691,75.4222,25663.0
2017-10-25 14:10:00,85.21,85.21,85.08,85.13,24189.0,75.4222,75.4222,75.3071,75.3514,24189.0
2017-10-25 14:15:00,85.12,85.19,85.08,85.11,18424.0,75.3425,75.4045,75.3071,75.3337,18424.0
2017-10-25 14:20:00,85.12,85.15,85.07,85.09,14111.0,75.3425,75.3691,75.2983,75.316,14111.0
2017-10-25 14:25:00,85.09,85.11,85.06,85.11,24214.0,75.316,75.3337,75.2894,75.3337,24214.0
2017-10-25 14:30:00,85.12,85.17,85.09,85.14,21577.0,75.3425,75.3868,75.316,75.3602,21577.0
2017-10-25 14:35:00,85.13,85.17,85.07,85.1,24919.0,75.3514,75.3868,75.2983,75.3248,24919.0
2017-10-25 14:40:00,85.1,85.16,85.06,85.07,21855.0,75.3248,75.3779,75.2894,75.2983,21855.0
2017-10-25 14:45:00,85.07,85.11,85.04,85.06,22822.0,75.2983,75.3337,75.2717,75.2894,22822.0
2017-10-25 14:50:00,85.07,85.09,85.02,85.04,24751.0,75.2983,75.316,75.254,75.2717,24751.0
2017-10-25 14:55:00,85.05,85.11,85.04,85.05,18961.0,75.2806,75.3337,75.2717,75.2806,18961.0
2017-10-25 15:00:00,85.05,85.07,85.0,85.0,27911.0,75.2806,75.2983,75.2363,75.2363,27911.0
2017-10-25 15:05:00,85.01,85.1,85.0,85.05,32024.0,75.2452,75.3248,75.2363,75.2806,32024.0
2017-10-25 15:10:00,85.05,85.17,85.05,85.09,25224.0,75.2806,75.3868,75.2806,75.316,25224.0
2017-10-25 15:15:00,85.09,85.1,85.04,85.1,23512.0,75.316,75.3248,75.2717,75.3248,23512.0
2017-10-25 15:20:00,85.09,85.17,85.06,85.09,26809.0,75.316,75.3868,75.2894,75.316,26809.0
2017-10-25 15:25:00,85.09,85.13,85.05,85.08,29732.0,75.316,75.3514,75.2806,75.3071,29732.0
2017-10-25 15:30:00,85.08,85.12,85.01,85.09,45312.0,75.3071,75.3425,75.2452,75.316,45312.0
2017-10-25 15:35:00,85.09,85.13,85.0,85.01,33833.0,75.316,75.3514,75.2363,75.2452,33833.0
2017-10-25 15:40:00,85.02,85.04,84.91,84.97,45758.0,75.254,75.2717,75.1567,75.2098,45758.0
2017-10-25 15:45:00,84.96,84.96,84.78,84.78,58598.0,75.2009,75.2009,75.0416,75.0416,58598.0
2017-10-25 15:50:00,84.78,84.91,84.77,84.86,89010.0,75.0416,75.1567,75.0327,75.1124,89010.0
2017-10-25 15:55:00,84.86,84.94,84.8,84.86,160503.0,75.1124,75.1832,75.0593,75.1124,160503.0
2017-10-26 09:30:00,84.67,84.95,83.83,84.77,108093.0,74.9442,75.1921,74.2007,75.0327,108093.0
2017-10-26 09:35:00,84.76,85.02,84.62,84.62,43816.0,75.0239,75.254,74.9,74.9,43816.0
2017-10-26 09:40:00,84.6,84.74,84.53,84.64,19032.0,74.8823,75.0062,74.8203,74.9177,19032.0
2017-10-26 09:45:00,84.7,85.11,84.65,85.01,25319.0,74.9708,75.3337,74.9265,75.2452,25319.0
2017-10-26 09:50:00,84.99,85.0,84.68,84.71,24256.0,75.2275,75.2363,74.9531,74.9796,24256.0
2017-10-26 09:55:00,84.72,84.74,84.6,84.65,28868.0,74.9885,75.0062,74.8823,74.9265,28868.0
2017-10-26 10:00:00,84.61,84.62,84.45,84.48,26625.0,74.8911,74.9,74.7495,74.7761,26625.0
2017-10-26 10:05:00,84.47,84.53,84.39,84.53,22386.0,74.7672,74.8203,74.6964,74.8203,22386.0
2017-10-26 10:10:00,84.53,84.67,84.5,84.62,44055.0,74.8203,74.9442,74.7938,74.9,44055.0
2017-10-26 10:15:00,84.61,84.61,84.46,84.46,44259.0,74.8911,74.8911,74.7583,74.7583,44259.0
2017-10-26 10:20:00,84.46,84.51,84.25,84.27,24551.0,74.7583,74.8026,74.5725,74.5902,24551.0
2017-10-26 10:25:00,84.28,84.45,84.27,84.45,37220.0,74.599,74.7495,74.5902,74.7495,37220.0
2017-10-26 10:30:00,84.45,84.5,84.45,84.47,16527.0,74.7495,74.7938,74.7495,74.7672,16527.0
2017-10-26 10:35:00,84.48,84.56,84.46,84.56,37934.0,74.7761,74.8469,74.7583,74.8469,37934.0
2017-10-26 10:40:00,84.56,84.74,84.53,84.73,34329.0,74.8469,75.0062,74.8203,74.9973,34329.0
2017-10-26 10:45:00,84.73,84.82,84.7,84.75,56857.0,74.9973,75.077,74.9708,75.015,56857.0
2017-10-26 10:50:00,84.75,84.79,84.63,84.66,22735.0,75.015,75.0504,74.9088,74.9354,22735.0
2017-10-26 10:55:00,84.66,84.71,84.64,84.67,26094.0,74.9354,74.9796,74.9177,74.9442,26094.0
2017-10-26 11:00:00,84.65,84.65,84.46,84.52,75802.0,74.9265,74.9265,74.7583,74.8115,75802.0
2017-10-26 11:05:00,84.52,84.57,84.41,84.42,74813.0,74.8115,74.8557,74.7141,74.7229,74813.0
2017-10-26 11:10:00,84.44,84.53,84.44,84.45,42485.0,74.7406,74.8203,74.7406,74.7495,42485.0
2017-10-26 11:15:00,84.46,84.46,84.28,84.36,16326.0,74.7583,74.7583,74.599,74.6698,16326.0
2017-10-26 11:20:00,84.36,84.5,84.35,84.49,16573.0,74.6698,74.7938,74.661,74.7849,16573.0
2017-10-26 11:25:00,84.5,84.57,84.48,84.56,29977.0,74.7938,74.8557,74.7761,74.8469,29977.0
2017-10-26 11:30:00,84.57,84.58,84.5,84.51,24126.0,74.8557,74.8646,74.7938,74.8026,24126.0
2017-10-26 11:35:00,84.5,84.54,84.44,84.49,22640.0,74.7938,74.8292,74.7406,74.7849,22640.0
2017-10-26 11:40:00,84.47,84.5,84.37,84.4,29761.0,74.7672,74.7938,74.6787,74.7052,29761.0
2017-10-26 11:45:00,84.4,84.41,84.35,84.4,17330.0,74.7052,74.7141,74.661,74.7052,17330.0
2017-10-26 11:50:00,84.4,84.41,84.3,84.32,14345.0,74.7052,74.7141,74.6167,74.6344,14345.0
2017-10-26 11:55:00,84.33,84.43,84.31,84.43,14554.0,74.6433,74.7318,74.6256,74.7318,14554.0
2017-10-26 12:00:00,84.44,84.46,84.39,84.41,17484.0,74.7406,74.7583,74.6964,74.7141,17484.0
2017-10-26 12:05:00,84.42,84.5,84.41,84.42,42767.0,74.7229,74.7938,74.7141,74.7229,42767.0
2017-10-26 12:10:00,84.42,84.43,84.37,84.42,19167.0,74.7229,74.7318,74.6787,74.7229,19167.0
2017-10-26 12:15:00,84.42,84.48,84.41,84.44,19918.0,74.7229,74.7761,74.7141,74.7406,19918.0
2017-10-26 12:20:00,84.42,84.43,84.38,84.4,11367.0,74.7229,74.7318,74.6875,74.7052,11367.0
2017-10-26 12:25:00,84.38,84.38,84.27,84.3,19081.0,74.6875,74.6875,74.5902,74.6167,19081.0
2017-10-26 12:30:00,84.3,84.32,84.19,84.28,23183.0,74.6167,74.6344,74.5194,74.599,23183.0
2017-10-26 12:35:00,84.28,84.3,84.2,84.21,15645.0,74.599,74.6167,74.5282,74.5371,15645.0
2017-10-26 12:40:00,84.2,84.22,84.16,84.19,21688.0,74.5282,74.5459,74.4928,74.5194,21688.0
2017-10-26 12:45:00,84.19,84.26,84.19,84.21,16069.0,74.5194,74.5813,74.5194,74.5371,16069.0
2017-10-26 12:50:00,84.21,84.23,84.11,84.14,34599.0,74.5371,74.5548,74.4486,74.4751,34599.0
2017-10-26 12:55:00,84.14,84.2,84.11,84.14,30034.0,74.4751,74.5282,74.4486,74.4751,30034.0
2017-10-26 13:00:00,84.16,84.16,84.04,84.05,18555.0,74.4928,74.4928,74.3866,74.3954,18555.0
2017-10-26 13:05:00,84.04,84.09,84.02,84.03,11973.0,74.3866,74.4308,74.3689,74.3777,11973.0
2017-10-26 13:10:00,84.04,84.05,83.92,83.99,29547.0,74.3866,74.3954,74.2804,74.3423,29547.0
2017-10-26 13:15:00,83.99,84.07,83.97,84.02,58030.0,74.3423,74.4131,74.3246,74.3689,58030.0
2017-10-26 13:20:00,84.01,84.04,83.93,83.99,27412.0,74.36,74.3866,74.2892,74.3423,27412.0
2017-10-26 13:25:00,83.99,84.06,83.98,84.06,27679.0,74.3423,74.4043,74.3335,74.4043,27679.0
2017-10-26 13:30:00,84.05,84.06,84.0,84.05,21261.0,74.3954,74.4043,74.3512,74.3954,21261.0
2017-10-26 13:35:00,84.05,84.1,84.02,84.07,21250.0,74.3954,74.4397,74.3689,74.4131,21250.0
2017-10-26 13:40:00,84.07,84.07,84.01,84.03,17533.0,74.4131,74.4131,74.36,74.3777,17533.0
2017-10-26 13:45:00,84.02,84.04,83.98,84.01,19454.0,74.3689,74.3866,74.3335,74.36,19454.0
2017-10-26 13:50:00,84.0,84.04,83.94,84.02,22596.0,74.3512,74.3866,74.2981,74.3689,22596.0
2017-10-26 13:55:00,84.02,84.12,84.0,84.09,21324.0,74.3689,74.4574,74.3512,74.4308,21324.0
2017-10-26 14:00:00,84.08,84.17,84.08,84.1,17192.0,74.422,74.5017,74.422,74.4397,17192.0
2017-10-26 14:05:00,84.11,84.19,84.08,84.17,32591.0,74.4486,74.5194,74.422,74.5017,32591.0
2017-10-26 14:10:00,84.17,84.23,84.16,84.23,23798.0,74.5017,74.5548,74.4928,74.5548,23798.0
2017-10-26 14:15:00,84.23,84.24,84.19,84.2,14664.0,74.5548,74.5636,74.5194,74.5282,14664.0
2017-10-26 14:20:00,84.2,84.23,84.1,84.17,43870.0,74.5282,74.5548,74.4397,74.5017,43870.0
2017-10-26 14:25:00,84.17,84.26,84.16,84.21,24206.0,74.5017,74.5813,74.4928,74.5371,24206.0
2017-10-26 14:30:00,84.2,84.23,84.17,84.2,33539.0,74.5282,74.5548,74.5017,74.5282,33539.0
2017-10-26 14:35:00,84.2,84.23,84.11,84.12,43780.0,74.5282,74.5548,74.4486,74.4574,43780.0
2017-10-26 14:40:00,84.12,84.15,84.08,84.11,27980.0,74.4574,74.484,74.422,74.4486,27980.0
2017-10-26 14:45:00,84.1,84.17,84.04,84.06,97859.0,74.4397,74.5017,74.3866,74.4043,97859.0
2017-10-26 14:50:00,84.06,84.06,83.94,83.95,65665.0,74.4043,74.4043,74.2981,74.3069,65665.0
2017-10-26 14:55:00,83.95,84.03,83.9,83.98,22402.0,74.3069,74.3777,74.2627,74.3335,22402.0
2017-10-26 15:00:00,83.99,84.03,83.95,83.96,32786.0,74.3423,74.3777,74.3069,74.3158,32786.0
2017-10-26 15:05:00,83.96,84.1,83.96,84.09,48094.0,74.3158,74.4397,74.3158,74.4308,48094.0
2017-10-26 15:10:00,84.09,84.09,84.02,84.04,19908.0,74.4308,74.4308,74.3689,74.3866,19908.0
2017-10-26 15:15:00,84.05,84.09,84.03,84.03,27523.0,74.3954,74.4308,74.3777,74.3777,27523.0
2017-10-26 15:20:00,84.03,84.04,83.97,84.02,46457.0,74.3777,74.3866,74.3246,74.3689,46457.0
2017-10-26 15:25:00,84.03,84.12,84.01,84.12,45743.0,74.3777,74.4574,74.36,74.4574,45743.0
2017-10-26 15:30:00,84.12,84.12,84.03,84.04,99509.0,74.4574,74.4574,74.3777,74.3866,99509.0
2017-10-26 15:35:00,84.04,84.08,83.96,83.99,82489.0,74.3866,74.422,74.3158,74.3423,82489.0
2017-10-26 15:40:00,84.0,84.02,83.95,84.0,83147.0,74.3512,74.3689,74.3069,74.3512,83147.0
2017-10-26 15:45:00,84.01,84.25,84.01,84.24,142058.0,74.36,74.5725,74.36,74.5636,142058.0
2017-10-26 15:50:00,84.25,84.34,84.18,84.32,147359.0,74.5725,74.6521,74.5105,74.6344,147359.0
2017-10-26 15:55:00,84.32,84.33,84.16,84.16,208740.0,74.6344,74.6433,74.4928,74.4928,208740.0
2017-10-27 09:30:00,84.07,84.16,83.8,83.92,81810.0,74.4131,74.4928,74.1742,74.2804,81810.0
2017-10-27 09:35:00,83.92,84.07,83.83,83.99,29778.0,74.2804,74.4131,74.2007,74.3423,29778.0
2017-10-27 09:40:00,83.99,84.25,83.99,84.01,38895.0,74.3423,74.5725,74.3423,74.36,38895.0
2017-10-27 09:45:00,84.01,84.15,83.97,84.01,27547.0,74.36,74.484,74.3246,74.36,27547.0
2017-10-27 09:50:00,83.98,84.28,83.98,84.27,11361.0,74.3335,74.599,74.3335,74.5902,11361.0
2017-10-27 09:55:00,84.3,84.45,84.3,84.34,29176.0,74.6167,74.7495,74.6167,74.6521,29176.0
2017-10-27 10:00:00,84.31,84.78,84.31,84.75,27984.0,74.6256,75.0416,74.6256,75.015,27984.0
2017-10-27 10:05:00,84.76,84.81,84.56,84.62,27895.0,75.0239,75.0681,74.8469,74.9,27895.0
2017-10-27 10:10:00,84.6,84.69,84.56,84.58,15745.0,74.8823,74.9619,74.8469,74.8646,15745.0
2017-10-27 10:15:00,84.6,84.61,84.37,84.49,15907.0,74.8823,74.8911,74.6787,74.7849,15907.0
2017-10-27 10:20:00,84.48,84.48,84.36,84.36,11266.0,74.7761,74.7761,74.6698,74.6698,11266.0
2017-10-27 10:25:00,84.36,84.47,84.31,84.34,14565.0,74.6698,74.7672,74.6256,74.6521,14565.0
2017-10-27 10:30:00,84.34,84.44,84.27,84.44,13708.0,74.6521,74.7406,74.5902,74.7406,13708.0
2017-10-27 10:35:00,84.47,84.47,84.33,84.45,16998.0,74.7672,74.7672,74.6433,74.7495,16998.0
2017-10-27 10:40:00,84.45,84.5,84.37,84.47,17629.0,74.7495,74.7938,74.6787,74.7672,17629.0
2017-10-27 10:45:00,84.48,84.62,84.47,84.57,17634.0,74.7761,74.9,74.7672,74.8557,17634.0
2017-10-27 10:50:00,84.57,84.64,84.54,84.6,20147.0,74.8557,74.9177,74.8292,74.8823,20147.0
2017-10-27 10:55:00,84.6,84.61,84.52,84.54,11369.0,74.8823,74.8911,74.8115,74.8292,11369.0
2017-10-27 11:00:00,84.52,84.58,84.43,84.48,15085.0,74.8115,74.8646,74.7318,74.7761,15085.0
2017-10-27 11:05:00,84.47,84.52,84.42,84.51,25774.0,74.7672,74.8115,74.7229,74.8026,25774.0
2017-10-27 11:10:00,84.51,84.52,84.45,84.47,10656.0,74.8026,74.8115,74.7495,74.7672,10656.0
2017-10-27 11:15:00,84.45,84.45,84.26,84.29,14514.0,74.7495,74.7495,74.5813,74.6079,14514.0
2017-10-27 11:20:00,84.3,84.31,84.25,84.27,14890.0,74.6167,74.6256,74.5725,74.5902,14890.0
2017-10-27 11:25:00,84.26,84.31,84.22,84.26,12757.0,74.5813,74.6256,74.5459,74.5813,12757.0
2017-10-27 11:30:00,84.26,84.26,84.19,84.19,20320.0,74.5813,74.5813,74.5194,74.5194,20320.0
2017-10-27 11:35:00,84.19,84.23,84.11,84.11,25686.0,74.5194,74.5548,74.4486,74.4486,25686.0
2017-10-27 11:40:00,84.1,84.17,84.04,84.17,18825.0,74.4397,74.5017,74.3866,74.5017,18825.0
2017-10-27 11:45:00,84.15,84.25,84.15,84.19,12167.0,74.484,74.5725,74.484,74.5194,12167.0
2017-10-27 11:50:00,84.2,84.24,84.08,84.1,16258.0,74.5282,74.5636,74.422,74.4397,16258.0
2017-10-27 11:55:00,84.11,84.12,84.07,84.1,15980.0,74.4486,74.4574,74.4131,74.4397,15980.0
2017-10-27 12:00:00,84.1,84.23,84.1,84.21,21814.0,74.4397,74.5548,74.4397,74.5371,21814.0
2017-10-27 12:05:00,84.21,84.26,84.19,84.19,10708.0,74.5371,74.5813,74.5194,74.5194,10708.0
2017-10-27 12:10:00,84.17,84.23,84.17,84.23,13905.0,74.5017,74.5548,74.5017,74.5548,13905.0
2017-10-27 12:15:00,84.23,84.24,84.13,84.15,18644.0,74.5548,74.5636,74.4663,74.484,18644.0
2017-10-27 12:20:00,84.14,84.14,84.09,84.12,15512.0,74.4751,74.4751,74.4308,74.4574,15512.0
2017-10-27 12:25:00,84.1,84.16,84.09,84.13,15380.0,74.4397,74.4928,74.4308,74.4663,15380.0
2017-10-27 12:30:00,84.13,84.13,84.03,84.03,11456.0,74.4663,74.4663,74.3777,74.3777,11456.0
2017-10-27 12:35:00,84.04,84.06,83.98,84.02,19631.0,74.3866,74.4043,74.3335,74.3689,19631.0
2017-10-27 12:40:00,84.03,84.03,83.98,83.98,8985.0,74.3777,74.3777,74.3335,74.3335,8985.0
2017-10-27 12:45:00,83.98,84.01,83.96,83.96,13077.0,74.3335,74.36,74.3158,74.3158,13077.0
2017-10-27 12:50:00,83.95,83.99,83.94,83.98,10680.0,74.3069,74.3423,74.2981,74.3335,10680.0
2017-10-27 12:55:00,83.99,83.99,83.9,83.95,10568.0,74.3423,74.3423,74.2627,74.3069,10568.0
2017-10-27 13:00:00,83.95,84.03,83.92,84.0,6966.0,74.3069,74.3777,74.2804,74.3512,6966.0
2017-10-27 13:05:00,83.99,84.0,83.88,83.88,13170.0,74.3423,74.3512,74.245,74.245,13170.0
2017-10-27 13:10:00,83.9,83.9,83.8,83.85,15158.0,74.2627,74.2627,74.1742,74.2184,15158.0
2017-10-27 13:15:00,83.85,83.87,83.78,83.82,16088.0,74.2184,74.2361,74.1565,74.1919,16088.0
2017-10-27 13:20:00,83.81,83.82,83.75,83.76,11096.0,74.183,74.1919,74.1299,74.1388,11096.0
2017-10-27 13:25:00,83.76,83.82,83.75,83.8,11490.0,74.1388,74.1919,74.1299,74.1742,11490.0
2017-10-27 13:30:00,83.81,83.82,83.76,83.8,17111.0,74.183,74.1919,74.1388,74.1742,17111.0
2017-10-27 13:35:00,83.81,83.81,83.65,83.66,26975.0,74.183,74.183,74.0414,74.0502,26975.0
2017-10-27 13:40:00,83.65,83.71,83.62,83.7,32493.0,74.0414,74.0945,74.0148,74.0856,32493.0
2017-10-27 13:45:00,83.7,83.81,83.59,83.8,65833.0,74.0856,74.183,73.9883,74.1742,65833.0
2017-10-27 13:50:00,83.81,83.93,83.81,83.9,24193.0,74.183,74.2892,74.183,74.2627,24193.0
2017-10-27 13:55:00,83.9,83.9,83.8,83.84,24278.0,74.2627,74.2627,74.1742,74.2096,24278.0
2017-10-27 14:00:00,83.85,83.86,83.8,83.82,15204.0,74.2184,74.2273,74.1742,74.1919,15204.0
2017-10-27 14:05:00,83.81,83.85,83.78,83.79,29028.0,74.183,74.2184,74.1565,74.1653,29028.0
2017-10-27 14:10:00,83.8,83.8,83.72,83.76,31768.0,74.1742,74.1742,74.1033,74.1388,31768.0
2017-10-27 14:15:00,83.76,83.81,83.74,83.79,31504.0,74.1388,74.183,74.1211,74.1653,31504.0
2017-10-27 14:20:00,83.79,83.81,83.71,83.76,35448.0,74.1653,74.183,74.0945,74.1388,35448.0
2017-10-27 14:25:00,83.78,83.8,83.66,83.71,28913.0,74.1565,74.1742,74.0502,74.0945,28913.0
2017-10-27 14:30:00,83.71,83.81,83.7,83.79,29323.0,74.0945,74.183,74.0856,74.1653,29323.0
2017-10-27 14:35:00,83.79,83.8,83.73,83.74,26816.0,74.1653,74.1742,74.1122,74.1211,26816.0
2017-10-27 14:40:00,83.75,83.78,83.7,83.72,30829.0,74.1299,74.1565,74.0856,74.1033,30829.0
2017-10-27 14:45:00,83.75,83.76,83.69,83.74,26531.0,74.1299,74.1388,74.0768,74.1211,26531.0
2017-10-27 14:50:00,83.73,83.83,83.73,83.83,18625.0,74.1122,74.2007,74.1122,74.2007,18625.0
2017-10-27 14:55:00,83.82,83.92,83.81,83.89,15252.0,74.1919,74.2804,74.183,74.2538,15252.0
2017-10-27 15:00:00,83.89,83.9,83.83,83.85,13929.0,74.2538,74.2627,74.2007,74.2184,13929.0
2017-10-27 15:05:00,83.85,83.87,83.83,83.85,35664.0,74.2184,74.2361,74.2007,74.2184,35664.0
2017-10-27 15:10:00,83.84,83.88,83.82,83.86,17982.0,74.2096,74.245,74.1919,74.2273,17982.0
2017-10-27 15:15:00,83.86,83.97,83.85,83.97,32326.0,74.2273,74.3246,74.2184,74.3246,32326.0
2017-10-27 15:20:00,83.98,83.99,83.94,83.98,22286.0,74.3335,74.3423,74.2981,74.3335,22286.0
2017-10-27 15:25:00,83.98,84.0,83.95,84.0,24638.0,74.3335,74.3512,74.3069,74.3512,24638.0
2017-10-27 15:30:00,84.0,84.05,83.92,83.95,34780.0,74.3512,74.3954,74.2804,74.3069,34780.0
2017-10-27 15:35:00,83.95,83.97,83.84,83.84,47752.0,74.3069,74.3246,74.2096,74.2096,47752.0
2017-10-27 15:40:00,83.85,83.85,83.71,83.77,58353.0,74.2184,74.2184,74.0945,74.1476,58353.0
2017-10-27 15:45:00,83.77,83.8,83.73,83.73,72347.0,74.1476,74.1742,74.1122,74.1122,72347.0
2017-10-27 15:50:00,83.74,83.78,83.68,83.69,90275.0,74.1211,74.1565,74.0679,74.0768,90275.0
2017-10-27 15:55:00,83.69,83.86,83.62,83.86,189467.0,74.0768,74.2273,74.0148,74.2273,189467.0
2017-10-30 09:30:00,83.76,83.76,83.06,83.06,69004.0,74.1388,74.1388,73.5192,73.5192,69004.0
2017-10-30 09:35:00,83.08,83.39,82.83,83.23,39533.0,73.5369,73.8113,73.3156,73.6696,39533.0
2017-10-30 09:40:00,83.27,83.48,82.9,82.93,47198.0,73.705,73.8909,73.3775,73.4041,47198.0
2017-10-30 09:45:00,82.96,83.13,82.9,83.04,54223.0,73.4306,73.5811,73.3775,73.5015,54223.0
2017-10-30 09:50:00,83.08,83.28,82.96,83.16,33676.0,73.5369,73.7139,73.4306,73.6077,33676.0
2017-10-30 09:55:00,83.12,83.37,83.03,83.24,29150.0,73.5723,73.7936,73.4926,73.6785,29150.0
2017-10-30 10:00:00,83.28,83.36,83.18,83.23,46563.0,73.7139,73.7847,73.6254,73.6696,46563.0
2017-10-30 10:05:00,83.24,83.28,83.01,83.08,65290.0,73.6785,73.7139,73.4749,73.5369,65290.0
2017-10-30 10:10:00,83.08,83.45,83.06,83.37,34484.0,73.5369,73.8644,73.5192,73.7936,34484.0
2017-10-30 10:15:00,83.38,83.45,83.37,83.42,39189.0,73.8024,73.8644,73.7936,73.8378,39189.0
2017-10-30 10:20:00,83.44,83.47,83.33,83.34,21781.0,73.8555,73.8821,73.7581,73.767,21781.0
2017-10-30 10:25:00,83.34,83.49,83.34,83.43,30426.0,73.767,73.8998,73.767,73.8467,30426.0
2017-10-30 10:30:00,83.44,83.6,83.44,83.5,44476.0,73.8555,73.9971,73.8555,73.9086,44476.0
2017-10-30 10:35:00,83.51,83.61,83.49,83.51,52280.0,73.9175,74.006,73.8998,73.9175,52280.0
2017-10-30 10:40:00,83.52,83.53,83.47,83.49,43385.0,73.9263,73.9352,73.8821,73.8998,43385.0
2017-10-30 10:45:00,83.5,83.51,83.39,83.39,28635.0,73.9086,73.9175,73.8113,73.8113,28635.0
2017-10-30 10:50:00,83.39,83.41,83.33,83.38,29305.0,73.8113,73.829,73.7581,73.8024,29305.0
2017-10-30 10:55:00,83.39,83.39,83.28,83.3,25685.0,73.8113,73.8113,73.7139,73.7316,25685.0
2017-10-30 11:00:00,83.3,83.31,83.19,83.21,27021.0,73.7316,73.7404,73.6342,73.6519,27021.0
2017-10-30 11:05:00,83.2,83.25,83.07,83.25,29759.0,73.6431,73.6873,73.528,73.6873,29759.0
2017-10-30 11:10:00,83.25,83.31,83.21,83.24,33801.0,73.6873,73.7404,73.6519,73.6785,33801.0
2017-10-30 11:15:00,83.25,83.3,83.12,83.2,39825.0,73.6873,73.7316,73.5723,73.6431,39825.0
2017-10-30 11:20:00,83.2,83.3,83.2,83.28,22865.0,73.6431,73.7316,73.6431,73.7139,22865.0
2017-10-30 11:25:00,83.28,83.36,83.26,83.31,36656.0,73.7139,73.7847,73.6962,73.7404,36656.0
2017-10-30 11:30:00,83.3,83.3,83.15,83.19,25011.0,73.7316,73.7316,73.5988,73.6342,25011.0
2017-10-30 11:35:00,83.2,83.22,83.06,83.1,31904.0,73.6431,73.6608,73.5192,73.5546,31904.0
2017-10-30 11:40:00,83.1,83.12,82.98,83.06,75488.0,73.5546,73.5723,73.4484,73.5192,75488.0
2017-10-30 11:45:00,83.08,83.18,82.99,83.04,52960.0,73.5369,73.6254,73.4572,73.5015,52960.0
2017-10-30 11:50:00,83.05,83.15,83.03,83.07,33229.0,73.5103,73.5988,73.4926,73.528,33229.0
2017-10-30 11:55:00,83.08,83.1,82.95,83.0,81254.0,73.5369,73.5546,73.4218,73.4661,81254.0
2017-10-30 12:00:00,83.02,83.13,82.99,83.13,32539.0,73.4838,73.5811,73.4572,73.5811,32539.0
2017-10-30 12:05:00,83.14,83.18,83.02,83.09,30397.0,73.59,73.6254,73.4838,73.5457,30397.0
2017-10-30 12:10:00,83.09,83.15,83.04,83.1,37910.0,73.5457,73.5988,73.5015,73.5546,37910.0
2017-10-30 12:15:00,83.1,83.15,83.07,83.08,35690.0,73.5546,73.5988,73.528,73.5369,35690.0
2017-10-30 12:20:00,83.08,83.19,83.02,83.16,29930.0,73.5369,73.6342,73.4838,73.6077,29930.0
2017-10-30 12:25:00,83.18,83.18,83.05,83.09,78751.0,73.6254,73.6254,73.5103,73.5457,78751.0
2017-10-30 12:30:00,83.1,83.21,83.06,83.18,22367.0,73.5546,73.6519,73.5192,73.6254,22367.0
2017-10-30 12:35:00,83.18,83.34,83.18,83.31,15052.0,73.6254,73.767,73.6254,73.7404,15052.0
2017-10-30 12:40:00,83.31,83.4,83.24,83.33,23338.0,73.7404,73.8201,73.6785,73.7581,23338.0
2017-10-30 12:45:00,83.34,83.36,83.28,83.29,43789.0,73.767,73.7847,73.7139,73.7227,43789.0
2017-10-30 12:50:00,83.3,83.42,83.28,83.33,31467.0,73.7316,73.8378,73.7139,73.7581,31467.0
2017-10-30 12:55:00,83.33,83.37,83.21,83.22,24025.0,73.7581,73.7936,73.6519,73.6608,24025.0
2017-10-30 13:00:00,83.23,83.31,83.23,83.3,14020.0,73.6696,73.7404,73.6696,73.7316,14020.0
2017-10-30 13:05:00,83.31,83.31,83.19,83.27,18954.0,73.7404,73.7404,73.6342,73.705,18954.0
2017-10-30 13:10:00,83.28,83.28,83.07,83.08,19037.0,73.7139,73.7139,73.528,73.5369,19037.0
2017-10-30 13:15:00,83.1,83.23,83.1,83.17,15737.0,73.5546,73.6696,73.5546,73.6165,15737.0
2017-10-30 13:20:00,83.16,83.23,83.07,83.23,46261.0,73.6077,73.6696,73.528,73.6696,46261.0
2017-10-30 13:25:00,83.25,83.25,83.04,83.08,21174.0,73.6873,73.6873,73.5015,73.5369,21174.0
2017-10-30 13:30:00,83.1,83.11,82.94,82.99,21764.0,73.5546,73.5634,73.4129,73.4572,21764.0
2017-10-30 13:35:00,82.99,82.99,82.92,82.97,16359.0,73.4572,73.4572,73.3952,73.4395,16359.0
2017-10-30 13:40:00,82.97,83.08,82.95,83.01,18620.0,73.4395,73.5369,73.4218,73.4749,18620.0
2017-10-30 13:45:00,83.02,83.1,82.97,82.98,36171.0,73.4838,73.5546,73.4395,73.4484,36171.0
2017-10-30 13:50:00,82.99,83.02,82.91,82.92,39740.0,73.4572,73.4838,73.3864,73.3952,39740.0
2017-10-30 13:55:00,82.92,82.93,82.85,82.86,45584.0,73.3952,73.4041,73.3333,73.3421,45584.0
2017-10-30 14:00:00,82.86,82.86,82.79,82.83,38661.0,73.3421,73.3421,73.2802,73.3156,38661.0
2017-10-30 14:05:00,82.83,82.83,82.7,82.73,62025.0,73.3156,73.3156,73.2005,73.2271,62025.0
2017-10-30 14:10:00,82.73,82.76,82.65,82.66,56433.0,73.2271,73.2536,73.1563,73.1651,56433.0
2017-10-30 14:15:00,82.66,82.77,82.53,82.77,73411.0,73.1651,73.2625,73.05,73.2625,73411.0
2017-10-30 14:20:00,82.77,82.81,82.72,82.79,37449.0,73.2625,73.2979,73.2182,73.2802,37449.0
2017-10-30 14:25:00,82.79,82.83,82.77,82.81,39898.0,73.2802,73.3156,73.2625,73.2979,39898.0
2017-10-30 14:30:00,82.81,82.88,82.79,82.84,31058.0,73.2979,73.3598,73.2802,73.3244,31058.0
2017-10-30 14:35:00,82.84,82.87,82.82,82.87,29532.0,73.3244,73.351,73.3067,73.351,29532.0
2017-10-30 14:40:00,82.86,82.86,82.81,82.84,24655.0,73.3421,73.3421,73.2979,73.3244,24655.0
2017-10-30 14:45:00,82.83,82.96,82.83,82.9,33542.0,73.3156,73.4306,73.3156,73.3775,33542.0
2017-10-30 14:50:00,82.91,82.91,82.82,82.84,65940.0,73.3864,73.3864,73.3067,73.3244,65940.0
2017-10-30 14:55:00,82.84,82.86,82.76,82.84,119303.0,73.3244,73.3421,73.2536,73.3244,119303.0
2017-10-30 15:00:00,82.84,82.84,82.62,82.7,67303.0,73.3244,73.3244,73.1297,73.2005,67303.0
2017-10-30 15:05:00,82.72,82.74,82.65,82.72,39133.0,73.2182,73.2359,73.1563,73.2182,39133.0
2017-10-30 15:10:00,82.72,82.78,82.62,82.67,36992.0,73.2182,73.2713,73.1297,73.174,36992.0
2017-10-30 15:15:00,82.66,82.66,82.58,82.59,42973.0,73.1651,73.1651,73.0943,73.1031,42973.0
2017-10-30 15:20:00,82.6,82.64,82.53,82.59,86527.0,73.112,73.1474,73.05,73.1031,86527.0
2017-10-30 15:25:00,82.58,82.62,82.54,82.57,64729.0,73.0943,73.1297,73.0589,73.0854,64729.0
2017-10-30 15:30:00,82.58,82.59,82.49,82.51,65025.0,73.0943,73.1031,73.0146,73.0323,65025.0
2017-10-30 15:35:00,82.52,82.58,82.43,82.58,79893.0,73.0412,73.0943,72.9615,73.0943,79893.0
2017-10-30 15:40:00,82.59,82.71,82.59,82.67,72669.0,73.1031,73.2094,73.1031,73.174,72669.0
2017-10-30 15:45:00,82.68,82.69,82.54,82.67,173789.0,73.1828,73.1917,73.0589,73.174,173789.0
2017-10-30 15:50:00,82.68,82.77,82.65,82.77,93040.0,73.1828,73.2625,73.1563,73.2625,93040.0
2017-10-30 15:55:00,82.77,82.77,82.55,82.61,333044.0,73.2625,73.2625,73.0677,73.1209,333044.0
2017-10-31 09:30:00,82.76,83.1,82.61,83.05,60994.0,73.2536,73.5546,73.1209,73.5103,60994.0
2017-10-31 09:35:00,83.02,83.07,82.66,82.83,27486.0,73.4838,73.528,73.1651,73.3156,27486.0
2017-10-31 09:40:00,82.83,83.01,82.71,82.75,33910.0,73.3156,73.4749,73.2094,73.2448,33910.0
2017-10-31 09:45:00,82.73,82.86,82.68,82.84,29812.0,73.2271,73.3421,73.1828,73.3244,29812.0
2017-10-31 09:50:00,82.84,82.86,82.55,82.56,35431.0,73.3244,73.3421,73.0677,73.0766,35431.0
2017-10-31 09:55:00,82.58,82.68,82.54,82.66,39645.0,73.0943,73.1828,73.0589,73.1651,39645.0
2017-10-31 10:00:00,82.68,83.01,82.68,82.87,42307.0,73.1828,73.4749,73.1828,73.351,42307.0
2017-10-31 10:05:00,82.85,82.94,82.69,82.76,32530.0,73.3333,73.4129,73.1917,73.2536,32530.0
2017-10-31 10:10:00,82.8,82.83,82.66,82.68,19846.0,73.289,73.3156,73.1651,73.1828,19846.0
2017-10-31 10:15:00,82.69,82.82,82.66,82.82,18569.0,73.1917,73.3067,73.1651,73.3067,18569.0
2017-10-31 10:20:00,82.85,82.94,82.81,82.89,26459.0,73.3333,73.4129,73.2979,73.3687,26459.0
2017-10-31 10:25:00,82.88,82.93,82.69,82.78,21186.0,73.3598,73.4041,73.1917,73.2713,21186.0
2017-10-31 10:30:00,82.79,82.84,82.73,82.8,15715.0,73.2802,73.3244,73.2271,73.289,15715.0
2017-10-31 10:35:00,82.81,82.86,82.77,82.84,25087.0,73.2979,73.3421,73.2625,73.3244,25087.0
2017-10-31 10:40:00,82.82,82.84,82.76,82.8,14266.0,73.3067,73.3244,73.2536,73.289,14266.0
2017-10-31 10:45:00,82.81,82.81,82.71,82.73,15277.0,73.2979,73.2979,73.2094,73.2271,15277.0
2017-10-31 10:50:00,82.73,82.73,82.6,82.63,15076.0,73.2271,73.2271,73.112,73.1386,15076.0
2017-10-31 10:55:00,82.62,82.67,82.46,82.65,20273.0,73.1297,73.174,72.9881,73.1563,20273.0
2017-10-31 11:00:00,82.68,82.78,82.57,82.69,50757.0,73.1828,73.2713,73.0854,73.1917,50757.0
2017-10-31 11:05:00,82.68,82.71,82.54,82.55,13513.0,73.1828,73.2094,73.0589,73.0677,13513.0
2017-10-31 11:10:00,82.52,82.52,82.35,82.39,31171.0,73.0412,73.0412,72.8907,72.9261,31171.0
2017-10-31 11:15:00,82.39,82.48,82.34,82.37,26078.0,72.9261,73.0058,72.8819,72.9084,26078.0
2017-10-31 11:20:00,82.37,82.39,82.31,82.36,23700.0,72.9084,72.9261,72.8553,72.8996,23700.0
2017-10-31 11:25:00,82.35,82.51,82.34,82.41,19664.0,72.8907,73.0323,72.8819,72.9438,19664.0
2017-10-31 11:30:00,82.4,82.58,82.4,82.58,15010.0,72.935,73.0943,72.935,73.0943,15010.0
2017-10-31 11:35:00,82.6,82.69,82.52,82.61,15996.0,73.112,73.1917,73.0412,73.1209,15996.0
2017-10-31 11:40:00,82.6,82.65,82.56,82.6,34505.0,73.112,73.1563,73.0766,73.112,34505.0
2017-10-31 11:45:00,82.62,82.62,82.56,82.6,29004.0,73.1297,73.1297,73.0766,73.112,29004.0
2017-10-31 11:50:00,82.6,82.65,82.56,82.65,16324.0,73.112,73.1563,73.0766,73.1563,16324.0
2017-10-31 11:55:00,82.63,82.64,82.51,82.53,19543.0,73.1386,73.1474,73.0323,73.05,19543.0
2017-10-31 12:00:00,82.54,82.62,82.52,82.6,11672.0,73.0589,73.1297,73.0412,73.112,11672.0
2017-10-31 12:05:00,82.6,82.62,82.53,82.57,25958.0,73.112,73.1297,73.05,73.0854,25958.0
2017-10-31 12:10:00,82.57,82.61,82.54,82.56,15315.0,73.0854,73.1209,73.0589,73.0766,15315.0
2017-10-31 12:15:00,82.59,82.61,82.5,82.5,20780.0,73.1031,73.1209,73.0235,73.0235,20780.0
2017-10-31 12:20:00,82.51,82.53,82.44,82.5,12784.0,73.0323,73.05,72.9704,73.0235,12784.0
2017-10-31 12:25:00,82.49,82.51,82.48,82.5,18493.0,73.0146,73.0323,73.0058,73.0235,18493.0
2017-10-31 12:30:00,82.5,82.51,82.46,82.47,18045.0,73.0235,73.0323,72.9881,72.9969,18045.0
2017-10-31 12:35:00,82.47,82.52,82.47,82.52,26873.0,72.9969,73.0412,72.9969,73.0412,26873.0
2017-10-31 12:40:00,82.53,82.57,82.48,82.49,12922.0,73.05,73.0854,73.0058,73.0146,12922.0
2017-10-31 12:45:00,82.49,82.61,82.46,82.6,11940.0,73.0146,73.1209,72.9881,73.112,11940.0
2017-10-31 12:50:00,82.61,82.61,82.51,82.56,27483.0,73.1209,73.1209,73.0323,73.0766,27483.0
2017-10-31 12:55:00,82.57,82.61,82.46,82.48,21125.0,73.0854,73.1209,72.9881,73.0058,21125.0
2017-10-31 13:00:00,82.46,82.57,82.45,82.54,12876.0,72.9881,73.0854,72.9792,73.0589,12876.0
2017-10-31 13:05:00,82.52,82.53,82.48,82.49,12913.0,73.0412,73.05,73.0058,73.0146,12913.0
2017-10-31 13:10:00,82.48,82.5,82.4,82.41,12642.0,73.0058,73.0235,72.935,72.9438,12642.0
2017-10-31 13:15:00,82.44,82.51,82.38,82.39,18674.0,72.9704,73.0323,72.9173,72.9261,18674.0
2017-10-31 13:20:00,82.37,82.42,82.37,82.41,9623.0,72.9084,72.9527,72.9084,72.9438,9623.0
2017-10-31 13:25:00,82.43,82.43,82.35,82.36,12944.0,72.9615,72.9615,72.8907,72.8996,12944.0
2017-10-31 13:30:00,82.35,82.44,82.35,82.42,9400.0,72.8907,72.9704,72.8907,72.9527,9400.0
2017-10-31 13:35:00,82.4,82.45,82.38,82.4,9300.0,72.935,72.9792,72.9173,72.935,9300.0
2017-10-31 13:40:00,82.4,82.4,82.29,82.29,18363.0,72.935,72.935,72.8376,72.8376,18363.0
2017-10-31 13:45:00,82.32,82.39,82.31,82.32,13831.0,72.8642,72.9261,72.8553,72.8642,13831.0
2017-10-31 13:50:00,82.31,82.35,82.29,82.3,9486.0,72.8553,72.8907,72.8376,72.8465,9486.0
2017-10-31 13:55:00,82.32,82.34,82.28,82.29,25026.0,72.8642,72.8819,72.8288,72.8376,25026.0
2017-10-31 14:00:00,82.3,82.31,82.22,82.29,21294.0,72.8465,72.8553,72.7756,72.8376,21294.0
2017-10-31 14:05:00,82.32,82.32,82.19,82.19,23199.0,72.8642,72.8642,72.7491,72.7491,23199.0
2017-10-31 14:10:00,82.2,82.21,82.15,82.19,36530.0,72.7579,72.7668,72.7137,72.7491,36530.0
2017-10-31 14:15:00,82.19,82.25,82.18,82.21,37066.0,72.7491,72.8022,72.7402,72.7668,37066.0
2017-10-31 14:20:00,82.2,82.2,82.11,82.13,30644.0,72.7579,72.7579,72.6783,72.696,30644.0
2017-10-31 14:25:00,82.14,82.43,82.14,82.42,23486.0,72.7048,72.9615,72.7048,72.9527,23486.0
2017-10-31 14:30:00,82.42,82.54,82.4,82.51,18852.0,72.9527,73.0589,72.935,73.0323,18852.0
2017-10-31 14:35:00,82.52,82.55,82.44,82.49,18629.0,73.0412,73.0677,72.9704,73.0146,18629.0
2017-10-31 14:40:00,82.49,82.54,82.49,82.49,19368.0,73.0146,73.0589,73.0146,73.0146,19368.0
2017-10-31 14:45:00,82.48,82.55,82.48,82.54,11956.0,73.0058,73.0677,73.0058,73.0589,11956.0
2017-10-31 14:50:00,82.54,82.55,82.48,82.49,13984.0,73.0589,73.0677,73.0058,73.0146,13984.0
2017-10-31 14:55:00,82.49,82.6,82.46,82.57,24896.0,73.0146,73.112,72.9881,73.0854,24896.0
2017-10-31 15:00:00,82.56,82.59,82.5,82.53,19154.0,73.0766,73.1031,73.0235,73.05,19154.0
2017-10-31 15:05:00,82.54,82.57,82.45,82.46,41317.0,73.0589,73.0854,72.9792,72.9881,41317.0
2017-10-31 15:10:00,82.46,82.54,82.42,82.51,35677.0,72.9881,73.0589,72.9527,73.0323,35677.0
2017-10-31 15:15:00,82.51,82.57,82.49,82.55,24071.0,73.0323,73.0854,73.0146,73.0677,24071.0
2017-10-31 15:20:00,82.54,82.66,82.52,82.63,22692.0,73.0589,73.1651,73.0412,73.1386,22692.0
2017-10-31 15:25:00,82.63,82.68,82.59,82.66,26314.0,73.1386,73.1828,73.1031,73.1651,26314.0
2017-10-31 15:30:00,82.66,82.66,82.56,82.62,40007.0,73.1651,73.1651,73.0766,73.1297,40007.0
2017-10-31 15:35:00,82.63,82.66,82.61,82.64,34352.0,73.1386,73.1651,73.1209,73.1474,34352.0
2017-10-31 15:40:00,82.64,82.68,82.5,82.52,70034.0,73.1474,73.1828,73.0235,73.0412,70034.0
2017-10-31 15:45:00,82.47,82.51,81.96,82.16,228500.0,72.9969,73.0323,72.5455,72.7225,228500.0
2017-10-31 15:50:00,82.16,82.2,81.82,81.91,253359.0,72.7225,72.7579,72.4216,72.5013,253359.0
2017-10-31 15:55:00,81.93,82.06,81.72,81.89,697188.0,72.519,72.634,72.3331,72.4836,697188.0
2017-11-01 09:30:00,82.17,82.38,82.0,82.1,68901.0,72.7314,72.9173,72.5809,72.6694,68901.0
2017-11-01 09:35:00,82.14,82.25,82.06,82.1,60659.0,72.7048,72.8022,72.634,72.6694,60659.0
2017-11-01 09:40:00,82.11,82.19,82.06,82.08,21948.0,72.6783,72.7491,72.634,72.6517,21948.0
2017-11-01 09:45:00,82.09,82.42,82.09,82.42,34442.0,72.6606,72.9527,72.6606,72.9527,34442.0
2017-11-01 09:50:00,82.45,82.61,82.4,82.57,21883.0,72.9792,73.1209,72.935,73.0854,21883.0
2017-11-01 09:55:00,82.56,82.59,82.51,82.53,11466.0,73.0766,73.1031,73.0323,73.05,11466.0
2017-11-01 10:00:00,82.53,82.63,82.51,82.63,26913.0,73.05,73.1386,73.0323,73.1386,26913.0
2017-11-01 10:05:00,82.65,82.85,82.64,82.81,24822.0,73.1563,73.3333,73.1474,73.2979,24822.0
2017-11-01 10:10:00,82.81,82.83,82.68,82.79,30905.0,73.2979,73.3156,73.1828,73.2802,30905.0
2017-11-01 10:15:00,82.79,82.84,82.79,82.79,14882.0,73.2802,73.3244,73.2802,73.2802,14882.0
2017-11-01 10:20:00,82.8,82.91,82.8,82.88,33806.0,73.289,73.3864,73.289,73.3598,33806.0
2017-11-01 10:25:00,82.89,83.07,82.86,82.97,24030.0,73.3687,73.528,73.3421,73.4395,24030.0
2017-11-01 10:30:00,82.97,83.15,82.96,83.05,24446.0,73.4395,73.5988,73.4306,73.5103,24446.0
2017-11-01 10:35:00,83.04,83.27,83.01,83.24,51063.0,73.5015,73.705,73.4749,73.6785,51063.0
2017-11-01 10:40:00,83.23,83.36,83.23,83.29,82286.0,73.6696,73.7847,73.6696,73.7227,82286.0
2017-11-01 10:45:00,83.29,83.32,83.14,83.32,24175.0,73.7227,73.7493,73.59,73.7493,24175.0
2017-11-01 10:50:00,83.33,83.43,83.27,83.29,23456.0,73.7581,73.8467,73.705,73.7227,23456.0
2017-11-01 10:55:00,83.29,83.32,83.23,83.29,24457.0,73.7227,73.7493,73.6696,73.7227,24457.0
2017-11-01 11:00:00,83.29,83.29,83.23,83.28,15201.0,73.7227,73.7227,73.6696,73.7139,15201.0
2017-11-01 11:05:00,83.27,83.35,83.2,83.33,30333.0,73.705,73.7759,73.6431,73.7581,30333.0
2017-11-01 11:10:00,83.33,83.33,83.19,83.27,26393.0,73.7581,73.7581,73.6342,73.705,26393.0
2017-11-01 11:15:00,83.26,83.61,83.24,83.61,49907.0,73.6962,74.006,73.6785,74.006,49907.0
2017-11-01 11:20:00,83.6,83.73,83.54,83.68,70677.0,73.9971,74.1122,73.944,74.0679,70677.0
2017-11-01 11:25:00,83.67,83.68,83.49,83.53,26708.0,74.0591,74.0679,73.8998,73.9352,26708.0
2017-11-01 11:30:00,83.53,83.82,83.49,83.68,81113.0,73.9352,74.1919,73.8998,74.0679,81113.0
2017-11-01 11:35:00,83.67,83.72,83.57,83.57,54898.0,74.0591,74.1033,73.9706,73.9706,54898.0
2017-11-01 11:40:00,83.57,83.63,83.57,83.61,33944.0,73.9706,74.0237,73.9706,74.006,33944.0
2017-11-01 11:45:00,83.6,83.68,83.59,83.6,21291.0,73.9971,74.0679,73.9883,73.9971,21291.0
2017-11-01 11:50:00,83.61,83.67,83.59,83.6,21260.0,74.006,74.0591,73.9883,73.9971,21260.0
2017-11-01 11:55:00,83.59,83.6,83.46,83.49,25703.0,73.9883,73.9971,73.8732,73.8998,25703.0
2017-11-01 12:00:00,83.49,83.51,83.41,83.51,15421.0,73.8998,73.9175,73.829,73.9175,15421.0
2017-11-01 12:05:00,83.51,83.62,83.51,83.52,20760.0,73.9175,74.0148,73.9175,73.9263,20760.0
2017-11-01 12:10:00,83.5,83.53,83.43,83.51,27070.0,73.9086,73.9352,73.8467,73.9175,27070.0
2017-11-01 12:15:00,83.49,83.51,83.44,83.46,23053.0,73.8998,73.9175,73.8555,73.8732,23053.0
2017-11-01 12:20:00,83.48,83.63,83.46,83.62,31365.0,73.8909,74.0237,73.8732,74.0148,31365.0
2017-11-01 12:25:00,83.63,83.66,83.52,83.53,26324.0,74.0237,74.0502,73.9263,73.9352,26324.0
2017-11-01 12:30:00,83.53,83.68,83.53,83.6,18431.0,73.9352,74.0679,73.9352,73.9971,18431.0
2017-11-01 12:35:00,83.6,83.6,83.54,83.56,22671.0,73.9971,73.9971,73.944,73.9617,22671.0
2017-11-01 12:40:00,83.56,83.57,83.48,83.48,19541.0,73.9617,73.9706,73.8909,73.8909,19541.0
2017-11-01 12:45:00,83.48,83.48,83.33,83.37,23720.0,73.8909,73.8909,73.7581,73.7936,23720.0
2017-11-01 12:50:00,83.37,83.4,83.27,83.3,22807.0,73.7936,73.8201,73.705,73.7316,22807.0
2017-11-01 12:55:00,83.27,83.35,83.27,83.34,37542.0,73.705,73.7759,73.705,73.767,37542.0
2017-11-01 13:00:00,83.34,83.36,83.26,83.36,21493.0,73.767,73.7847,73.6962,73.7847,21493.0
2017-11-01 13:05:00,83.35,83.36,83.27,83.32,19285.0,73.7759,73.7847,73.705,73.7493,19285.0
2017-11-01 13:10:00,83.32,83.38,83.3,83.34,16122.0,73.7493,73.8024,73.7316,73.767,16122.0
2017-11-01 13:15:00,83.35,83.35,83.25,83.25,14142.0,73.7759,73.7759,73.6873,73.6873,14142.0
2017-11-01 13:20:00,83.25,83.34,83.21,83.33,22002.0,73.6873,73.767,73.6519,73.7581,22002.0
2017-11-01 13:25:00,83.32,83.41,83.32,83.4,13641.0,73.7493,73.829,73.7493,73.8201,13641.0
2017-11-01 13:30:00,83.41,83.45,83.38,83.44,31962.0,73.829,73.8644,73.8024,73.8555,31962.0
2017-11-01 13:35:00,83.45,83.52,83.44,83.52,21677.0,73.8644,73.9263,73.8555,73.9263,21677.0
2017-11-01 13:40:00,83.53,83.6,83.5,83.6,75191.0,73.9352,73.9971,73.9086,73.9971,75191.0
2017-11-01 13:45:00,83.6,83.6,83.5,83.5,53272.0,73.9971,73.9971,73.9086,73.9086,53272.0
2017-11-01 13:50:00,83.5,83.61,83.49,83.57,15379.0,73.9086,74.006,73.8998,73.9706,15379.0
2017-11-01 13:55:00,83.56,83.57,83.44,83.44,22587.0,73.9617,73.9706,73.8555,73.8555,22587.0
2017-11-01 14:00:00,83.42,83.52,83.42,83.52,10386.0,73.8378,73.9263,73.8378,73.9263,10386.0
2017-11-01 14:05:00,83.5,83.51,83.38,83.41,29573.0,73.9086,73.9175,73.8024,73.829,29573.0
2017-11-01 14:10:00,83.41,83.45,83.35,83.42,25229.0,73.829,73.8644,73.7759,73.8378,25229.0
2017-11-01 14:15:00,83.41,83.47,83.35,83.37,24630.0,73.829,73.8821,73.7759,73.7936,24630.0
2017-11-01 14:20:00,83.36,83.41,83.32,83.32,26274.0,73.7847,73.829,73.7493,73.7493,26274.0
2017-11-01 14:25:00,83.32,83.33,83.2,83.25,44401.0,73.7493,73.7581,73.6431,73.6873,44401.0
2017-11-01 14:30:00,83.25,83.31,83.14,83.19,33087.0,73.6873,73.7404,73.59,73.6342,33087.0
2017-11-01 14:35:00,83.19,83.21,83.15,83.17,19579.0,73.6342,73.6519,73.5988,73.6165,19579.0
2017-11-01 14:40:00,83.18,83.29,83.17,83.23,21708.0,73.6254,73.7227,73.6165,73.6696,21708.0
2017-11-01 14:45:00,83.23,83.23,83.15,83.17,35326.0,73.6696,73.6696,73.5988,73.6165,35326.0
2017-11-01 14:50:00,83.16,83.18,83.12,83.14,29969.0,73.6077,73.6254,73.5723,73.59,29969.0
2017-11-01 14:55:00,83.14,83.14,83.09,83.09,22582.0,73.59,73.59,73.5457,73.5457,22582.0
2017-11-01 15:00:00,83.09,83.16,83.08,83.15,24707.0,73.5457,73.6077,73.5369,73.5988,24707.0
2017-11-01 15:05:00,83.15,83.2,83.15,83.18,22914.0,73.5988,73.6431,73.5988,73.6254,22914.0
2017-11-01 15:10:00,83.18,83.18,83.09,83.11,32503.0,73.6254,73.6254,73.5457,73.5634,32503.0
2017-11-01 15:15:00,83.1,83.1,82.97,83.03,34903.0,73.5546,73.5546,73.4395,73.4926,34903.0
2017-11-01 15:20:00,83.03,83.11,82.99,83.11,31588.0,73.4926,73.5634,73.4572,73.5634,31588.0
2017-11-01 15:25:00,83.12,83.12,83.0,83.02,41935.0,73.5723,73.5723,73.4661,73.4838,41935.0
2017-11-01 15:30:00,83.02,83.02,82.89,82.89,56836.0,73.4838,73.4838,73.3687,73.3687,56836.0
2017-11-01 15:35:00,82.89,82.94,82.87,82.93,57347.0,73.3687,73.4129,73.351,73.4041,57347.0
2017-11-01 15:40:00,82.94,82.98,82.92,82.94,117863.0,73.4129,73.4484,73.3952,73.4129,117863.0
2017-11-01 15:45:00,82.95,82.99,82.88,82.92,77504.0,73.4218,73.4572,73.3598,73.3952,77504.0
2017-11-01 15:50:00,82.92,82.96,82.83,82.87,69821.0,73.3952,73.4306,73.3156,73.351,69821.0
2017-11-01 15:55:00,82.87,82.89,82.83,82.89,133282.0,73.351,73.3687,73.3156,73.3687,133282.0
2017-11-02 09:30:00,82.55,82.99,82.5,82.88,47303.0,73.0677,73.4572,73.0235,73.3598,47303.0
2017-11-02 09:35:00,82.85,82.88,82.55,82.61,13826.0,73.3333,73.3598,73.0677,73.1209,13826.0
2017-11-02 09:40:00,82.62,82.67,82.5,82.58,18498.0,73.1297,73.174,73.0235,73.0943,18498.0
2017-11-02 09:45:00,82.57,82.62,82.31,82.31,19302.0,73.0854,73.1297,72.8553,72.8553,19302.0
2017-11-02 09:50:00,82.36,82.68,82.34,82.55,31593.0,72.8996,73.1828,72.8819,73.0677,31593.0
2017-11-02 09:55:00,82.55,82.75,82.53,82.67,22120.0,73.0677,73.2448,73.05,73.174,22120.0
2017-11-02 10:00:00,82.72,82.92,82.72,82.82,13011.0,73.2182,73.3952,73.2182,73.3067,13011.0
2017-11-02 10:05:00,82.84,82.86,82.53,82.53,10700.0,73.3244,73.3421,73.05,73.05,10700.0
2017-11-02 10:10:00,82.56,82.67,82.44,82.53,21381.0,73.0766,73.174,72.9704,73.05,21381.0
2017-11-02 10:15:00,82.47,82.62,82.4,82.61,13795.0,72.9969,73.1297,72.935,73.1209,13795.0
2017-11-02 10:20:00,82.62,82.67,82.52,82.63,12188.0,73.1297,73.174,73.0412,73.1386,12188.0
2017-11-02 10:25:00,82.63,82.77,82.58,82.77,16362.0,73.1386,73.2625,73.0943,73.2625,16362.0
2017-11-02 10:30:00,82.72,82.99,82.71,82.87,16651.0,73.2182,73.4572,73.2094,73.351,16651.0
2017-11-02 10:35:00,82.9,82.9,82.78,82.83,16301.0,73.3775,73.3775,73.2713,73.3156,16301.0
2017-11-02 10:40:00,82.84,82.85,82.6,82.71,379485.0,73.3244,73.3333,73.112,73.2094,379485.0
2017-11-02 10:45:00,82.71,83.0,82.65,82.97,78000.0,73.2094,73.4661,73.1563,73.4395,78000.0
2017-11-02 10:50:00,83.01,83.13,83.01,83.09,25900.0,73.4749,73.5811,73.4749,73.5457,25900.0
2017-11-02 10:55:00,83.1,83.17,83.08,83.15,10006.0,73.5546,73.6165,73.5369,73.5988,10006.0
2017-11-02 11:00:00,83.17,83.35,83.15,83.15,19726.0,73.6165,73.7759,73.5988,73.5988,19726.0
2017-11-02 11:05:00,83.15,83.18,83.04,83.15,15201.0,73.5988,73.6254,73.5015,73.5988,15201.0
2017-11-02 11:10:00,83.16,83.21,83.12,83.17,18554.0,73.6077,73.6519,73.5723,73.6165,18554.0
2017-11-02 11:15:00,83.16,83.2,83.08,83.13,15752.0,73.6077,73.6431,73.5369,73.5811,15752.0
2017-11-02 11:20:00,83.15,83.33,83.14,83.27,24872.0,73.5988,73.7581,73.59,73.705,24872.0
2017-11-02 11:25:00,83.26,83.33,83.25,83.28,13947.0,73.6962,73.7581,73.6873,73.7139,13947.0
2017-11-02 11:30:00,83.25,83.4,83.25,83.36,42701.0,73.6873,73.8201,73.6873,73.7847,42701.0
2017-11-02 11:35:00,83.35,83.61,83.32,83.57,31528.0,73.7759,74.006,73.7493,73.9706,31528.0
2017-11-02 11:40:00,83.57,83.66,83.5,83.6,17829.0,73.9706,74.0502,73.9086,73.9971,17829.0
2017-11-02 11:45:00,83.6,83.92,83.6,83.83,40212.0,73.9971,74.2804,73.9971,74.2007,40212.0
2017-11-02 11:50:00,83.77,83.77,83.52,83.62,20707.0,74.1476,74.1476,73.9263,74.0148,20707.0
2017-11-02 11:55:00,83.62,83.62,83.5,83.58,18217.0,74.0148,74.0148,73.9086,73.9794,18217.0
2017-11-02 12:00:00,83.59,83.59,83.47,83.59,10302.0,73.9883,73.9883,73.8821,73.9883,10302.0
2017-11-02 12:05:00,83.58,83.66,83.5,83.51,13127.0,73.9794,74.0502,73.9086,73.9175,13127.0
2017-11-02 12:10:00,83.51,83.55,83.43,83.48,9742.0,73.9175,73.9529,73.8467,73.8909,9742.0
2017-11-02 12:15:00,83.45,83.45,83.32,83.38,8841.0,73.8644,73.8644,73.7493,73.8024,8841.0
2017-11-02 12:20:00,83.37,83.46,83.37,83.41,10365.0,73.7936,73.8732,73.7936,73.829,10365.0
2017-11-02 12:25:00,83.41,83.47,83.29,83.35,11290.0,73.829,73.8821,73.7227,73.7759,11290.0
2017-11-02 12:30:00,83.32,83.4,83.27,83.39,7931.0,73.7493,73.8201,73.705,73.8113,7931.0
2017-11-02 12:35:00,83.39,83.42,83.29,83.31,8705.0,73.8113,73.8378,73.7227,73.7404,8705.0
2017-11-02 12:40:00,83.32,83.34,83.27,83.31,9783.0,73.7493,73.767,73.705,73.7404,9783.0
2017-11-02 12:45:00,83.31,83.39,83.3,83.34,17277.0,73.7404,73.8113,73.7316,73.767,17277.0
2017-11-02 12:50:00,83.33,83.36,83.16,83.18,12200.0,73.7581,73.7847,73.6077,73.6254,12200.0
2017-11-02 12:55:00,83.19,83.29,83.17,83.24,14752.0,73.6342,73.7227,73.6165,73.6785,14752.0
2017-11-02 13:00:00,83.23,83.31,83.18,83.18,9365.0,73.6696,73.7404,73.6254,73.6254,9365.0
2017-11-02 13:05:00,83.16,83.16,83.06,83.09,21019.0,73.6077,73.6077,73.5192,73.5457,21019.0
2017-11-02 13:10:00,83.09,83.24,83.09,83.2,17406.0,73.5457,73.6785,73.5457,73.6431,17406.0
2017-11-02 13:15:00,83.18,83.21,83.11,83.11,10217.0,73.6254,73.6519,73.5634,73.5634,10217.0
2017-11-02 13:20:00,83.12,83.13,83.05,83.09,15194.0,73.5723,73.5811,73.5103,73.5457,15194.0
2017-11-02 13:25:00,83.11,83.11,83.03,83.04,9613.0,73.5634,73.5634,73.4926,73.5015,9613.0
2017-11-02 13:30:00,83.04,83.11,83.04,83.07,6302.0,73.5015,73.5634,73.5015,73.528,6302.0
2017-11-02 13:35:00,83.07,83.16,83.07,83.13,9942.0,73.528,73.6077,73.528,73.5811,9942.0
2017-11-02 13:40:00,83.13,83.21,83.13,83.16,10791.0,73.5811,73.6519,73.5811,73.6077,10791.0
2017-11-02 13:45:00,83.15,83.21,83.14,83.17,12488.0,73.5988,73.6519,73.59,73.6165,12488.0
2017-11-02 13:50:00,83.16,83.23,83.15,83.2,12768.0,73.6077,73.6696,73.5988,73.6431,12768.0
2017-11-02 13:55:00,83.21,83.26,83.19,83.22,12112.0,73.6519,73.6962,73.6342,73.6608,12112.0
2017-11-02 14:00:00,83.23,83.28,83.22,83.26,15798.0,73.6696,73.7139,73.6608,73.6962,15798.0
2017-11-02 14:05:00,83.26,83.26,83.19,83.22,13030.0,73.6962,73.6962,73.6342,73.6608,13030.0
2017-11-02 14:10:00,83.22,83.23,83.16,83.2,19973.0,73.6608,73.6696,73.6077,73.6431,19973.0
2017-11-02 14:15:00,83.19,83.2,83.16,83.18,10462.0,73.6342,73.6431,73.6077,73.6254,10462.0
2017-11-02 14:20:00,83.17,83.23,83.17,83.22,16535.0,73.6165,73.6696,73.6165,73.6608,16535.0
2017-11-02 14:25:00,83.21,83.22,83.18,83.22,12700.0,73.6519,73.6608,73.6254,73.6608,12700.0
2017-11-02 14:30:00,83.22,83.23,83.14,83.15,24351.0,73.6608,73.6696,73.59,73.5988,24351.0
2017-11-02 14:35:00,83.15,83.18,83.15,83.15,17126.0,73.5988,73.6254,73.5988,73.5988,17126.0
2017-11-02 14:40:00,83.15,83.16,83.07,83.13,27459.0,73.5988,73.6077,73.528,73.5811,27459.0
2017-11-02 14:45:00,83.12,83.17,83.1,83.17,28140.0,73.5723,73.6165,73.5546,73.6165,28140.0
2017-11-02 14:50:00,83.17,83.18,83.11,83.13,24518.0,73.6165,73.6254,73.5634,73.5811,24518.0
2017-11-02 14:55:00,83.14,83.17,83.11,83.12,25419.0,73.59,73.6165,73.5634,73.5723,25419.0
2017-11-02 15:00:00,83.14,83.15,83.11,83.13,18486.0,73.59,73.5988,73.5634,73.5811,18486.0
2017-11-02 15:05:00,83.12,83.12,83.02,83.03,27064.0,73.5723,73.5723,73.4838,73.4926,27064.0
2017-11-02 15:10:00,83.03,83.12,83.02,83.09,31172.0,73.4926,73.5723,73.4838,73.5457,31172.0
2017-11-02 15:15:00,83.09,83.14,83.05,83.14,32172.0,73.5457,73.59,73.5103,73.59,32172.0
2017-11-02 15:20:00,83.14,83.22,83.13,83.2,33196.0,73.59,73.6608,73.5811,73.6431,33196.0
2017-11-02 15:25:00,83.2,83.23,83.13,83.21,28219.0,73.6431,73.6696,73.5811,73.6519,28219.0
2017-11-02 15:30:00,83.2,83.23,83.18,83.19,40143.0,73.6431,73.6696,73.6254,73.6342,40143.0
2017-11-02 15:35:00,83.19,83.28,83.13,83.13,39609.0,73.6342,73.7139,73.5811,73.5811,39609.0
2017-11-02 15:40:00,83.13,83.26,83.13,83.17,51806.0,73.5811,73.6962,73.5811,73.6165,51806.0
2017-11-02 15:45:00,83.17,83.22,83.11,83.13,62966.0,73.6165,73.6608,73.5634,73.5811,62966.0
2017-11-02 15:50:00,83.13,83.19,83.05,83.09,76398.0,73.5811,73.6342,73.5103,73.5457,76398.0
2017-11-02 15:55:00,83.09,83.15,83.03,83.14,139183.0,73.5457,73.5988,73.4926,73.59,139183.0
2017-11-03 09:30:00,82.71,83.0,82.66,82.98,47435.0,73.2094,73.4661,73.1651,73.4484,47435.0
2017-11-03 09:35:00,82.83,83.12,82.8,82.93,16353.0,73.3156,73.5723,73.289,73.4041,16353.0
2017-11-03 09:40:00,82.82,83.26,82.82,83.25,36699.0,73.3067,73.6962,73.3067,73.6873,36699.0
2017-11-03 09:45:00,83.26,83.26,83.11,83.14,12105.0,73.6962,73.6962,73.5634,73.59,12105.0
2017-11-03 09:50:00,83.12,83.22,83.11,83.12,11326.0,73.5723,73.6608,73.5634,73.5723,11326.0
2017-11-03 09:55:00,83.14,83.27,83.07,83.27,9743.0,73.59,73.705,73.528,73.705,9743.0
2017-11-03 10:00:00,83.28,83.28,83.12,83.12,10251.0,73.7139,73.7139,73.5723,73.5723,10251.0
2017-11-03 10:05:00,83.14,83.33,83.13,83.27,15319.0,73.59,73.7581,73.5811,73.705,15319.0
2017-11-03 10:10:00,83.28,83.28,83.14,83.27,12067.0,73.7139,73.7139,73.59,73.705,12067.0
2017-11-03 10:15:00,83.26,83.32,83.17,83.18,8945.0,73.6962,73.7493,73.6165,73.6254,8945.0
2017-11-03 10:20:00,83.17,83.17,83.07,83.07,7685.0,73.6165,73.6165,73.528,73.528,7685.0
2017-11-03 10:25:00,83.08,83.26,83.07,83.21,14611.0,73.5369,73.6962,73.528,73.6519,14611.0
2017-11-03 10:30:00,83.19,83.27,83.16,83.23,23009.0,73.6342,73.705,73.6077,73.6696,23009.0
2017-11-03 10:35:00,83.23,83.25,83.17,83.23,6181.0,73.6696,73.6873,73.6165,73.6696,6181.0
2017-11-03 10:40:00,83.24,83.31,83.23,83.29,5278.0,73.6785,73.7404,73.6696,73.7227,5278.0
2017-11-03 10:45:00,83.31,83.34,83.08,83.08,14500.0,73.7404,73.767,73.5369,73.5369,14500.0
2017-11-03 10:50:00,83.09,83.16,83.06,83.12,10848.0,73.5457,73.6077,73.5192,73.5723,10848.0
2017-11-03 10:55:00,83.14,83.16,83.05,83.12,9230.0,73.59,73.6077,73.5103,73.5723,9230.0
2017-11-03 11:00:00,83.14,83.15,83.0,83.01,11141.0,73.59,73.5988,73.4661,73.4749,11141.0
2017-11-03 11:05:00,83.01,83.05,82.99,83.05,8785.0,73.4749,73.5103,73.4572,73.5103,8785.0
2017-11-03 11:10:00,83.05,83.08,83.02,83.07,12760.0,73.5103,73.5369,73.4838,73.528,12760.0
2017-11-03 11:15:00,83.04,83.12,83.04,83.09,7892.0,73.5015,73.5723,73.5015,73.5457,7892.0
2017-11-03 11:20:00,83.11,83.14,83.1,83.12,5463.0,73.5634,73.59,73.5546,73.5723,5463.0
2017-11-03 11:25:00,83.14,83.19,83.07,83.1,11320.0,73.59,73.6342,73.528,73.5546,11320.0
2017-11-03 11:30:00,83.1,83.16,83.1,83.11,9300.0,73.5546,73.6077,73.5546,73.5634,9300.0
2017-11-03 11:35:00,83.11,83.14,83.11,83.13,10293.0,73.5634,73.59,73.5634,73.5811,10293.0
2017-11-03 11:40:00,83.13,83.21,83.11,83.17,10977.0,73.5811,73.6519,73.5634,73.6165,10977.0
2017-11-03 11:45:00,83.15,83.18,83.14,83.14,9624.0,73.5988,73.6254,73.59,73.59,9624.0
2017-11-03 11:50:00,83.14,83.16,83.07,83.15,11399.0,73.59,73.6077,73.528,73.5988,11399.0
2017-11-03 11:55:00,83.13,83.21,83.11,83.21,10701.0,73.5811,73.6519,73.5634,73.6519,10701.0
2017-11-03 12:00:00,83.2,83.23,83.16,83.2,10171.0,73.6431,73.6696,73.6077,73.6431,10171.0
2017-11-03 12:05:00,83.21,83.23,83.19,83.23,6274.0,73.6519,73.6696,73.6342,73.6696,6274.0
2017-11-03 12:10:00,83.23,83.27,83.22,83.27,6569.0,73.6696,73.705,73.6608,73.705,6569.0
2017-11-03 12:15:00,83.28,83.34,83.27,83.31,10526.0,73.7139,73.767,73.705,73.7404,10526.0
2017-11-03 12:20:00,83.31,83.38,83.26,83.38,14962.0,73.7404,73.8024,73.6962,73.8024,14962.0
2017-11-03 12:25:00,83.39,83.48,83.38,83.43,15701.0,73.8113,73.8909,73.8024,73.8467,15701.0
2017-11-03 12:30:00,83.43,83.46,83.43,83.46,6718.0,73.8467,73.8732,73.8467,73.8732,6718.0
2017-11-03 12:35:00,83.46,83.51,83.46,83.48,19844.0,73.8732,73.9175,73.8732,73.8909,19844.0
2017-11-03 12:40:00,83.48,83.49,83.42,83.46,11495.0,73.8909,73.8998,73.8378,73.8732,11495.0
2017-11-03 12:45:00,83.46,83.5,83.45,83.46,8416.0,73.8732,73.9086,73.8644,73.8732,8416.0
2017-11-03 12:50:00,83.46,83.47,83.38,83.4,8062.0,73.8732,73.8821,73.8024,73.8201,8062.0
2017-11-03 12:55:00,83.39,83.46,83.38,83.45,8501.0,73.8113,73.8732,73.8024,73.8644,8501.0
2017-11-03 13:00:00,83.46,83.49,83.43,83.47,16418.0,73.8732,73.8998,73.8467,73.8821,16418.0
2017-11-03 13:05:00,83.49,83.53,83.43,83.53,10402.0,73.8998,73.9352,73.8467,73.9352,10402.0
2017-11-03 13:10:00,83.52,83.53,83.5,83.52,13954.0,73.9263,73.9352,73.9086,73.9263,13954.0
2017-11-03 13:15:00,83.53,83.58,83.53,83.56,10500.0,73.9352,73.9794,73.9352,73.9617,10500.0
2017-11-03 13:20:00,83.56,83.56,83.49,83.51,11696.0,73.9617,73.9617,73.8998,73.9175,11696.0
2017-11-03 13:25:00,83.5,83.5,83.47,83.49,8897.0,73.9086,73.9086,73.8821,73.8998,8897.0
2017-11-03 13:30:00,83.48,83.52,83.46,83.49,11520.0,73.8909,73.9263,73.8732,73.8998,11520.0
2017-11-03 13:35:00,83.5,83.55,83.47,83.49,32288.0,73.9086,73.9529,73.8821,73.8998,32288.0
2017-11-03 13:40:00,83.48,83.51,83.44,83.46,9654.0,73.8909,73.9175,73.8555,73.8732,9654.0
2017-11-03 13:45:00,83.47,83.52,83.47,83.47,6720.0,73.8821,73.9263,73.8821,73.8821,6720.0
2017-11-03 13:50:00,83.48,83.48,83.43,83.45,14831.0,73.8909,73.8909,73.8467,73.8644,14831.0
2017-11-03 13:55:00,83.44,83.44,83.41,83.43,5351.0,73.8555,73.8555,73.829,73.8467,5351.0
2017-11-03 14:00:00,83.44,83.46,83.42,83.43,12912.0,73.8555,73.8732,73.8378,73.8467,12912.0
2017-11-03 14:05:00,83.43,83.43,83.36,83.41,11620.0,73.8467,73.8467,73.7847,73.829,11620.0
2017-11-03 14:10:00,83.41,83.45,83.4,83.43,6379.0,73.829,73.8644,73.8201,73.8467,6379.0
2017-11-03 14:15:00,83.43,83.46,83.4,83.45,9725.0,73.8467,73.8732,73.8201,73.8644,9725.0
2017-11-03 14:20:00,83.44,83.45,83.39,83.39,9897.0,73.8555,73.8644,73.8113,73.8113,9897.0
2017-11-03 14:25:00,83.4,83.47,83.37,83.45,11830.0,73.8201,73.8821,73.7936,73.8644,11830.0
2017-11-03 14:30:00,83.44,83.45,83.41,83.42,6600.0,73.8555,73.8644,73.829,73.8378,6600.0
2017-11-03 14:35:00,83.41,83.45,83.33,83.35,15144.0,73.829,73.8644,73.7581,73.7759,15144.0
2017-11-03 14:40:00,83.34,83.44,83.34,83.44,11258.0,73.767,73.8555,73.767,73.8555,11258.0
2017-11-03 14:45:00,83.44,83.44,83.41,83.43,13458.0,73.8555,73.8555,73.829,73.8467,13458.0
2017-11-03 14:50:00,83.44,83.48,83.43,83.48,12857.0,73.8555,73.8909,73.8467,73.8909,12857.0
2017-11-03 14:55:00,83.49,83.5,83.46,83.49,7894.0,73.8998,73.9086,73.8732,73.8998,7894.0
2017-11-03 15:00:00,83.48,83.49,83.46,83.48,11674.0,73.8909,73.8998,73.8732,73.8909,11674.0
2017-11-03 15:05:00,83.47,83.55,83.45,83.54,15649.0,73.8821,73.9529,73.8644,73.944,15649.0
2017-11-03 15:10:00,83.54,83.57,83.5,83.54,20331.0,73.944,73.9706,73.9086,73.944,20331.0
2017-11-03 15:15:00,83.55,83.59,83.53,83.54,16561.0,73.9529,73.9883,73.9352,73.944,16561.0
2017-11-03 15:20:00,83.54,83.56,83.51,83.52,16640.0,73.944,73.9617,73.9175,73.9263,16640.0
2017-11-03 15:25:00,83.53,83.54,83.45,83.46,13393.0,73.9352,73.944,73.8644,73.8732,13393.0
2017-11-03 15:30:00,83.47,83.48,83.37,83.39,24471.0,73.8821,73.8909,73.7936,73.8113,24471.0
2017-11-03 15:35:00,83.4,83.43,83.37,83.43,13666.0,73.8201,73.8467,73.7936,73.8467,13666.0
2017-11-03 15:40:00,83.43,83.47,83.42,83.44,27115.0,73.8467,73.8821,73.8378,73.8555,27115.0
2017-11-03 15:45:00,83.43,83.46,83.39,83.44,35100.0,73.8467,73.8732,73.8113,73.8555,35100.0
2017-11-03 15:50:00,83.45,83.45,83.32,83.37,57574.0,73.8644,73.8644,73.7493,73.7936,57574.0
2017-11-03 15:55:00,83.36,83.51,83.35,83.5,67915.0,73.7847,73.9175,73.7759,73.9086,67915.0
2017-11-06 09:30:00,83.29,83.39,83.23,83.27,43503.0,73.7227,73.8113,73.6696,73.705,43503.0
2017-11-06 09:35:00,83.27,83.36,83.18,83.22,19828.0,73.705,73.7847,73.6254,73.6608,19828.0
2017-11-06 09:40:00,83.21,83.24,83.05,83.05,28391.0,73.6519,73.6785,73.5103,73.5103,28391.0
2017-11-06 09:45:00,83.04,83.1,82.92,83.02,9467.0,73.5015,73.5546,73.3952,73.4838,9467.0
2017-11-06 09:50:00,83.06,83.2,82.95,83.15,21807.0,73.5192,73.6431,73.4218,73.5988,21807.0
2017-11-06 09:55:00,83.14,83.28,83.13,83.23,19244.0,73.59,73.7139,73.5811,73.6696,19244.0
2017-11-06 10:00:00,83.21,83.24,83.02,83.08,13664.0,73.6519,73.6785,73.4838,73.5369,13664.0
2017-11-06 10:05:00,83.09,83.15,83.05,83.1,11200.0,73.5457,73.5988,73.5103,73.5546,11200.0
2017-11-06 10:10:00,83.11,83.24,83.1,83.21,20094.0,73.5634,73.6785,73.5546,73.6519,20094.0
2017-11-06 10:15:00,83.21,83.23,83.16,83.19,14619.0,73.6519,73.6696,73.6077,73.6342,14619.0
2017-11-06 10:20:00,83.18,83.19,83.14,83.15,15246.0,73.6254,73.6342,73.59,73.5988,15246.0
2017-11-06 10:25:00,83.16,83.24,83.09,83.13,18692.0,73.6077,73.6785,73.5457,73.5811,18692.0
2017-11-06 10:30:00,83.11,83.12,83.01,83.05,15404.0,73.5634,73.5723,73.4749,73.5103,15404.0
2017-11-06 10:35:00,83.05,83.16,83.03,83.16,17426.0,73.5103,73.6077,73.4926,73.6077,17426.0
2017-11-06 10:40:00,83.18,83.25,83.16,83.21,14495.0,73.6254,73.6873,73.6077,73.6519,14495.0
2017-11-06 10:45:00,83.22,83.24,83.15,83.22,10735.0,73.6608,73.6785,73.5988,73.6608,10735.0
2017-11-06 10:50:00,83.23,83.25,83.19,83.19,13268.0,73.6696,73.6873,73.6342,73.6342,13268.0
2017-11-06 10:55:00,83.19,83.22,83.15,83.18,9013.0,73.6342,73.6608,73.5988,73.6254,9013.0
2017-11-06 11:00:00,83.17,83.24,83.16,83.23,11201.0,73.6165,73.6785,73.6077,73.6696,11201.0
2017-11-06 11:05:00,83.23,83.26,83.21,83.22,22832.0,73.6696,73.6962,73.6519,73.6608,22832.0
2017-11-06 11:10:00,83.23,83.26,83.18,83.18,23002.0,73.6696,73.6962,73.6254,73.6254,23002.0
2017-11-06 11:15:00,83.19,83.24,83.18,83.24,17704.0,73.6342,73.6785,73.6254,73.6785,17704.0
2017-11-06 11:20:00,83.23,83.24,83.15,83.16,16083.0,73.6696,73.6785,73.5988,73.6077,16083.0
2017-11-06 11:25:00,83.16,83.19,83.16,83.17,16065.0,73.6077,73.6342,73.6077,73.6165,16065.0
2017-11-06 11:30:00,83.16,83.22,83.16,83.19,16020.0,73.6077,73.6608,73.6077,73.6342,16020.0
2017-11-06 11:35:00,83.18,83.2,83.16,83.18,18004.0,73.6254,73.6431,73.6077,73.6254,18004.0
2017-11-06 11:40:00,83.19,83.24,83.16,83.18,9988.0,73.6342,73.6785,73.6077,73.6254,9988.0
2017-11-06 11:45:00,83.17,83.18,83.1,83.1,8126.0,73.6165,73.6254,73.5546,73.5546,8126.0
2017-11-06 11:50:00,83.11,83.14,83.05,83.06,11867.0,73.5634,73.59,73.5103,73.5192,11867.0
2017-11-06 11:55:00,83.06,83.11,82.96,82.98,23879.0,73.5192,73.5634,73.4306,73.4484,23879.0
2017-11-06 12:00:00,82.96,83.06,82.96,83.03,18099.0,73.4306,73.5192,73.4306,73.4926,18099.0
2017-11-06 12:05:00,83.03,83.1,83.01,83.07,15726.0,73.4926,73.5546,73.4749,73.528,15726.0
2017-11-06 12:10:00,83.11,83.14,83.07,83.14,7675.0,73.5634,73.59,73.528,73.59,7675.0
2017-11-06 12:15:00,83.13,83.14,83.09,83.13,5449.0,73.5811,73.59,73.5457,73.5811,5449.0
2017-11-06 12:20:00,83.12,83.12,83.03,83.06,12038.0,73.5723,73.5723,73.4926,73.5192,12038.0
2017-11-06 12:25:00,83.06,83.12,83.05,83.06,13276.0,73.5192,73.5723,73.5103,73.5192,13276.0
2017-11-06 12:30:00,83.08,83.11,83.07,83.09,12314.0,73.5369,73.5634,73.528,73.5457,12314.0
2017-11-06 12:35:00,83.08,83.14,83.08,83.11,18181.0,73.5369,73.59,73.5369,73.5634,18181.0
2017-11-06 12:40:00,83.11,83.2,83.1,83.14,26232.0,73.5634,73.6431,73.5546,73.59,26232.0
2017-11-06 12:45:00,83.15,83.18,83.14,83.18,9275.0,73.5988,73.6254,73.59,73.6254,9275.0
2017-11-06 12:50:00,83.18,83.2,83.15,83.16,10667.0,73.6254,73.6431,73.5988,73.6077,10667.0
2017-11-06 12:55:00,83.15,83.21,83.15,83.19,35205.0,73.5988,73.6519,73.5988,73.6342,35205.0
2017-11-06 13:00:00,83.19,83.25,83.18,83.24,9099.0,73.6342,73.6873,73.6254,73.6785,9099.0
2017-11-06 13:05:00,83.23,83.24,83.2,83.2,10920.0,73.6696,73.6785,73.6431,73.6431,10920.0
2017-11-06 13:10:00,83.2,83.27,83.2,83.25,11619.0,73.6431,73.705,73.6431,73.6873,11619.0
2017-11-06 13:15:00,83.25,83.34,83.22,83.34,17348.0,73.6873,73.767,73.6608,73.767,17348.0
2017-11-06 13:20:00,83.34,83.35,83.26,83.34,12203.0,73.767,73.7759,73.6962,73.767,12203.0
2017-11-06 13:25:00,83.33,83.36,83.31,83.34,7422.0,73.7581,73.7847,73.7404,73.767,7422.0
2017-11-06 13:30:00,83.34,83.35,83.23,83.28,8600.0,73.767,73.7759,73.6696,73.7139,8600.0
2017-11-06 13:35:00,83.28,83.3,83.23,83.27,10860.0,73.7139,73.7316,73.6696,73.705,10860.0
2017-11-06 13:40:00,83.27,83.35,83.25,83.34,9948.0,73.705,73.7759,73.6873,73.767,9948.0
2017-11-06 13:45:00,83.32,83.37,83.31,83.35,16240.0,73.7493,73.7936,73.7404,73.7759,16240.0
2017-11-06 13:50:00,83.36,83.43,83.36,83.41,15007.0,73.7847,73.8467,73.7847,73.829,15007.0
2017-11-06 13:55:00,83.4,83.41,83.35,83.36,12070.0,73.8201,73.829,73.7759,73.7847,12070.0
2017-11-06 14:00:00,83.35,83.36,83.31,83.33,12392.0,73.7759,73.7847,73.7404,73.7581,12392.0
2017-11-06 14:05:00,83.33,83.33,83.27,83.27,6625.0,73.7581,73.7581,73.705,73.705,6625.0
2017-11-06 14:10:00,83.27,83.29,83.23,83.25,18288.0,73.705,73.7227,73.6696,73.6873,18288.0
2017-11-06 14:15:00,83.25,83.25,83.18,83.19,12727.0,73.6873,73.6873,73.6254,73.6342,12727.0
2017-11-06 14:20:00,83.19,83.24,83.18,83.22,7647.0,73.6342,73.6785,73.6254,73.6608,7647.0
2017-11-06 14:25:00,83.21,83.29,83.21,83.24,13507.0,73.6519,73.7227,73.6519,73.6785,13507.0
2017-11-06 14:30:00,83.23,83.24,83.19,83.19,13431.0,73.6696,73.6785,73.6342,73.6342,13431.0
2017-11-06 14:35:00,83.2,83.24,83.18,83.23,12855.0,73.6431,73.6785,73.6254,73.6696,12855.0
2017-11-06 14:40:00,83.24,83.24,83.21,83.22,9086.0,73.6785,73.6785,73.6519,73.6608,9086.0
2017-11-06 14:45:00,83.23,83.25,83.21,83.21,12751.0,73.6696,73.6873,73.6519,73.6519,12751.0
2017-11-06 14:50:00,83.21,83.22,83.2,83.21,8432.0,73.6519,73.6608,73.6431,73.6519,8432.0
2017-11-06 14:55:00,83.21,83.22,83.17,83.17,10062.0,73.6519,73.6608,73.6165,73.6165,10062.0
2017-11-06 15:00:00,83.17,83.17,83.1,83.1,17977.0,73.6165,73.6165,73.5546,73.5546,17977.0
2017-11-06 15:05:00,83.1,83.11,83.0,83.03,32489.0,73.5546,73.5634,73.4661,73.4926,32489.0
2017-11-06 15:10:00,83.03,83.06,83.0,83.06,17229.0,73.4926,73.5192,73.4661,73.5192,17229.0
2017-11-06 15:15:00,83.07,83.12,83.06,83.08,12966.0,73.528,73.5723,73.5192,73.5369,12966.0
2017-11-06 15:20:00,83.08,83.1,83.06,83.06,14901.0,73.5369,73.5546,73.5192,73.5192,14901.0
2017-11-06 15:25:00,83.07,83.13,83.06,83.12,20419.0,73.528,73.5811,73.5192,73.5723,20419.0
2017-11-06 15:30:00,83.12,83.15,83.11,83.12,17123.0,73.5723,73.5988,73.5634,73.5723,17123.0
2017-11-06 15:35:00,83.12,83.16,83.11,83.16,36810.0,73.5723,73.6077,73.5634,73.6077,36810.0
2017-11-06 15:40:00,83.16,83.17,83.08,83.09,27145.0,73.6077,73.6165,73.5369,73.5457,27145.0
2017-11-06 15:45:00,83.08,83.09,83.03,83.03,44719.0,73.5369,73.5457,73.4926,73.4926,44719.0
2017-11-06 15:50:00,83.03,83.04,82.99,83.02,46870.0,73.4926,73.5015,73.4572,73.4838,46870.0
2017-11-06 15:55:00,83.02,83.03,82.92,82.96,127121.0,73.4838,73.4926,73.3952,73.4306,127121.0
2017-11-07 09:30:00,83.04,83.26,82.97,83.07,36514.0,73.5015,73.6962,73.4395,73.528,36514.0
2017-11-07 09:35:00,83.08,83.13,83.01,83.01,9396.0,73.5369,73.5811,73.4749,73.4749,9396.0
2017-11-07 09:40:00,82.99,83.13,82.99,83.12,5164.0,73.4572,73.5811,73.4572,73.5723,5164.0
2017-11-07 09:45:00,83.11,83.26,83.09,83.21,13415.0,73.5634,73.6962,73.5457,73.6519,13415.0
2017-11-07 09:50:00,83.21,83.35,83.19,83.3,15289.0,73.6519,73.7759,73.6342,73.7316,15289.0
2017-11-07 09:55:00,83.3,83.38,83.25,83.33,8215.0,73.7316,73.8024,73.6873,73.7581,8215.0
2017-11-07 10:00:00,83.34,83.34,83.22,83.29,5750.0,73.767,73.767,73.6608,73.7227,5750.0
2017-11-07 10:05:00,83.27,83.38,83.17,83.18,11100.0,73.705,73.8024,73.6165,73.6254,11100.0
2017-11-07 10:10:00,83.17,83.19,83.13,83.19,8878.0,73.6165,73.6342,73.5811,73.6342,8878.0
2017-11-07 10:15:00,83.17,83.21,83.07,83.11,7768.0,73.6165,73.6519,73.528,73.5634,7768.0
2017-11-07 10:20:00,83.12,83.12,82.94,83.0,16156.0,73.5723,73.5723,73.4129,73.4661,16156.0
2017-11-07 10:25:00,83.0,83.0,82.89,82.91,10840.0,73.4661,73.4661,73.3687,73.3864,10840.0
2017-11-07 10:30:00,82.9,82.94,82.85,82.85,11210.0,73.3775,73.4129,73.3333,73.3333,11210.0
2017-11-07 10:35:00,82.84,82.88,82.83,82.86,8871.0,73.3244,73.3598,73.3156,73.3421,8871.0
2017-11-07 10:40:00,82.85,82.87,82.8,82.82,9513.0,73.3333,73.351,73.289,73.3067,9513.0
2017-11-07 10:45:00,82.8,82.85,82.78,82.84,8538.0,73.289,73.3333,73.2713,73.3244,8538.0
2017-11-07 10:50:00,82.85,82.89,82.77,82.88,10557.0,73.3333,73.3687,73.2625,73.3598,10557.0
2017-11-07 10:55:00,82.89,82.92,82.8,82.82,8984.0,73.3687,73.3952,73.289,73.3067,8984.0
2017-11-07 11:00:00,82.84,82.88,82.84,82.88,7886.0,73.3244,73.3598,73.3244,73.3598,7886.0
2017-11-07 11:05:00,82.88,82.98,82.88,82.92,12627.0,73.3598,73.4484,73.3598,73.3952,12627.0
2017-11-07 11:10:00,82.93,82.95,82.9,82.94,18766.0,73.4041,73.4218,73.3775,73.4129,18766.0
2017-11-07 11:15:00,82.95,83.09,82.91,83.08,21236.0,73.4218,73.5457,73.3864,73.5369,21236.0
2017-11-07 11:20:00,83.09,83.21,83.08,83.12,12945.0,73.5457,73.6519,73.5369,73.5723,12945.0
2017-11-07 11:25:00,83.14,83.27,83.14,83.24,15683.0,73.59,73.705,73.59,73.6785,15683.0
2017-11-07 11:30:00,83.25,83.28,83.16,83.23,15578.0,73.6873,73.7139,73.6077,73.6696,15578.0
2017-11-07 11:35:00,83.26,83.26,83.18,83.19,11140.0,73.6962,73.6962,73.6254,73.6342,11140.0
2017-11-07 11:40:00,83.21,83.29,83.21,83.28,24677.0,73.6519,73.7227,73.6519,73.7139,24677.0
2017-11-07 11:45:00,83.28,83.35,83.23,83.32,27395.0,73.7139,73.7759,73.6696,73.7493,27395.0
2017-11-07 11:50:00,83.32,83.34,83.16,83.16,12211.0,73.7493,73.767,73.6077,73.6077,12211.0
2017-11-07 11:55:00,83.17,83.2,83.07,83.07,8708.0,73.6165,73.6431,73.528,73.528,8708.0
2017-11-07 12:00:00,83.07,83.11,83.03,83.08,5626.0,73.528,73.5634,73.4926,73.5369,5626.0
2017-11-07 12:05:00,83.09,83.19,83.09,83.17,9332.0,73.5457,73.6342,73.5457,73.6165,9332.0
2017-11-07 12:10:00,83.16,83.19,83.1,83.17,10755.0,73.6077,73.6342,73.5546,73.6165,10755.0
2017-11-07 12:15:00,83.19,83.25,83.17,83.22,32497.0,73.6342,73.6873,73.6165,73.6608,32497.0
2017-11-07 12:20:00,83.22,83.26,83.18,83.24,9359.0,73.6608,73.6962,73.6254,73.6785,9359.0
2017-11-07 12:25:00,83.24,83.29,83.21,83.22,10587.0,73.6785,73.7227,73.6519,73.6608,10587.0
2017-11-07 12:30:00,83.25,83.27,83.22,83.27,8388.0,73.6873,73.705,73.6608,73.705,8388.0
2017-11-07 12:35:00,83.27,83.29,83.22,83.22,8017.0,73.705,73.7227,73.6608,73.6608,8017.0
2017-11-07 12:40:00,83.22,83.23,83.19,83.22,8465.0,73.6608,73.6696,73.6342,73.6608,8465.0
2017-11-07 12:45:00,83.2,83.29,83.2,83.25,7465.0,73.6431,73.7227,73.6431,73.6873,7465.0
2017-11-07 12:50:00,83.26,83.29,83.25,83.29,7143.0,73.6962,73.7227,73.6873,73.7227,7143.0
2017-11-07 12:55:00,83.28,83.31,83.25,83.25,4484.0,73.7139,73.7404,73.6873,73.6873,4484.0
2017-11-07 13:00:00,83.26,83.31,83.25,83.3,6918.0,73.6962,73.7404,73.6873,73.7316,6918.0
2017-11-07 13:05:00,83.29,83.3,83.23,83.23,5942.0,73.7227,73.7316,73.6696,73.6696,5942.0
2017-11-07 13:10:00,83.24,83.25,83.18,83.18,12106.0,73.6785,73.6873,73.6254,73.6254,12106.0
2017-11-07 13:15:00,83.18,83.21,83.14,83.18,12961.0,73.6254,73.6519,73.59,73.6254,12961.0
2017-11-07 13:20:00,83.19,83.24,83.19,83.23,4384.0,73.6342,73.6785,73.6342,73.6696,4384.0
2017-11-07 13:25:00,83.24,83.29,83.24,83.27,8248.0,73.6785,73.7227,73.6785,73.705,8248.0
2017-11-07 13:30:00,83.27,83.3,83.21,83.21,9234.0,73.705,73.7316,73.6519,73.6519,9234.0
2017-11-07 13:35:00,83.19,83.28,83.16,83.26,12556.0,73.6342,73.7139,73.6077,73.6962,12556.0
2017-11-07 13:40:00,83.26,83.37,83.25,83.34,25308.0,73.6962,73.7936,73.6873,73.767,25308.0
2017-11-07 13:45:00,83.34,83.41,83.33,83.39,16155.0,73.767,73.829,73.7581,73.8113,16155.0
2017-11-07 13:50:00,83.39,83.39,83.35,83.35,5795.0,73.8113,73.8113,73.7759,73.7759,5795.0
2017-11-07 13:55:00,83.36,83.42,83.34,83.41,6016.0,73.7847,73.8378,73.767,73.829,6016.0
2017-11-07 14:00:00,83.42,83.42,83.35,83.37,11243.0,73.8378,73.8378,73.7759,73.7936,11243.0
2017-11-07 14:05:00,83.37,83.37,83.31,83.31,9922.0,73.7936,73.7936,73.7404,73.7404,9922.0
2017-11-07 14:10:00,83.31,83.31,83.24,83.27,14819.0,73.7404,73.7404,73.6785,73.705,14819.0
2017-11-07 14:15:00,83.27,83.27,83.24,83.25,11866.0,73.705,73.705,73.6785,73.6873,11866.0
2017-11-07 14:20:00,83.25,83.26,83.21,83.26,23787.0,73.6873,73.6962,73.6519,73.6962,23787.0
2017-11-07 14:25:00,83.26,83.28,83.24,83.28,13504.0,73.6962,73.7139,73.6785,73.7139,13504.0
2017-11-07 14:30:00,83.28,83.33,83.25,83.31,19315.0,73.7139,73.7581,73.6873,73.7404,19315.0
2017-11-07 14:35:00,83.31,83.34,83.3,83.33,13623.0,73.7404,73.767,73.7316,73.7581,13623.0
2017-11-07 14:40:00,83.32,83.35,83.27,83.28,16229.0,73.7493,73.7759,73.705,73.7139,16229.0
2017-11-07 14:45:00,83.28,83.3,83.26,83.26,10535.0,73.7139,73.7316,73.6962,73.6962,10535.0
2017-11-07 14:50:00,83.27,83.3,83.27,83.29,10828.0,73.705,73.7316,73.705,73.7227,10828.0
2017-11-07 14:55:00,83.29,83.31,83.27,83.29,10175.0,73.7227,73.7404,73.705,73.7227,10175.0
2017-11-07 15:00:00,83.29,83.29,83.25,83.26,13479.0,73.7227,73.7227,73.6873,73.6962,13479.0
2017-11-07 15:05:00,83.26,83.31,83.25,83.3,24007.0,73.6962,73.7404,73.6873,73.7316,24007.0
2017-11-07 15:10:00,83.29,83.31,83.25,83.28,15184.0,73.7227,73.7404,73.6873,73.7139,15184.0
2017-11-07 15:15:00,83.27,83.28,83.2,83.25,19124.0,73.705,73.7139,73.6431,73.6873,19124.0
2017-11-07 15:20:00,83.24,83.26,83.19,83.19,21231.0,73.6785,73.6962,73.6342,73.6342,21231.0
2017-11-07 15:25:00,83.19,83.2,83.15,83.17,20412.0,73.6342,73.6431,73.5988,73.6165,20412.0
2017-11-07 15:30:00,83.17,83.18,83.08,83.09,20701.0,73.6165,73.6254,73.5369,73.5457,20701.0
2017-11-07 15:35:00,83.09,83.17,83.08,83.11,23360.0,73.5457,73.6165,73.5369,73.5634,23360.0
2017-11-07 15:40:00,83.11,83.12,83.07,83.12,27834.0,73.5634,73.5723,73.528,73.5723,27834.0
2017-11-07 15:45:00,83.12,83.16,83.11,83.15,35240.0,73.5723,73.6077,73.5634,73.5988,35240.0
2017-11-07 15:50:00,83.15,83.16,83.09,83.12,30147.0,73.5988,73.6077,73.5457,73.5723,30147.0
2017-11-07 15:55:00,83.13,83.28,83.12,83.26,85505.0,73.5811,73.7139,73.5723,73.6962,85505.0
2017-11-08 09:30:00,83.0,83.39,83.0,83.24,45839.0,73.4661,73.8113,73.4661,73.6785,45839.0
2017-11-08 09:35:00,83.26,83.49,83.25,83.48,7689.0,73.6962,73.8998,73.6873,73.8909,7689.0
2017-11-08 09:40:00,83.48,83.5,83.43,83.5,8455.0,73.8909,73.9086,73.8467,73.9086,8455.0
2017-11-08 09:45:00,83.5,83.51,83.43,83.5,19000.0,73.9086,73.9175,73.8467,73.9086,19000.0
2017-11-08 09:50:00,83.5,83.52,83.38,83.51,10371.0,73.9086,73.9263,73.8024,73.9175,10371.0
2017-11-08 09:55:00,83.49,83.61,83.49,83.59,30495.0,73.8998,74.006,73.8998,73.9883,30495.0
2017-11-08 10:00:00,83.61,83.62,83.4,83.4,48490.0,74.006,74.0148,73.8201,73.8201,48490.0
2017-11-08 10:05:00,83.41,83.46,83.29,83.31,22032.0,73.829,73.8732,73.7227,73.7404,22032.0
2017-11-08 10:10:00,83.31,83.4,83.3,83.36,20540.0,73.7404,73.8201,73.7316,73.7847,20540.0
2017-11-08 10:15:00,83.36,83.44,83.34,83.39,12260.0,73.7847,73.8555,73.767,73.8113,12260.0
2017-11-08 10:20:00,83.45,83.47,83.43,83.43,18795.0,73.8644,73.8821,73.8467,73.8467,18795.0
2017-11-08 10:25:00,83.45,83.58,83.45,83.55,11945.0,73.8644,73.9794,73.8644,73.9529,11945.0
2017-11-08 10:30:00,83.55,83.57,83.49,83.52,17107.0,73.9529,73.9706,73.8998,73.9263,17107.0
2017-11-08 10:35:00,83.53,83.58,83.4,83.42,17518.0,73.9352,73.9794,73.8201,73.8378,17518.0
2017-11-08 10:40:00,83.42,83.51,83.4,83.48,4860.0,73.8378,73.9175,73.8201,73.8909,4860.0
2017-11-08 10:45:00,83.49,83.52,83.45,83.52,9987.0,73.8998,73.9263,73.8644,73.9263,9987.0
2017-11-08 10:50:00,83.52,83.6,83.51,83.6,17820.0,73.9263,73.9971,73.9175,73.9971,17820.0
2017-11-08 10:55:00,83.6,83.63,83.59,83.61,3042.0,73.9971,74.0237,73.9883,74.006,3042.0
2017-11-08 11:00:00,83.63,83.74,83.63,83.74,15972.0,74.0237,74.1211,74.0237,74.1211,15972.0
2017-11-08 11:05:00,83.73,83.83,83.71,83.71,41410.0,74.1122,74.2007,74.0945,74.0945,41410.0
2017-11-08 11:10:00,83.72,83.78,83.64,83.67,9898.0,74.1033,74.1565,74.0325,74.0591,9898.0
2017-11-08 11:15:00,83.68,83.69,83.6,83.61,18189.0,74.0679,74.0768,73.9971,74.006,18189.0
2017-11-08 11:20:00,83.62,83.63,83.56,83.59,7434.0,74.0148,74.0237,73.9617,73.9883,7434.0
2017-11-08 11:25:00,83.57,83.57,83.48,83.48,11045.0,73.9706,73.9706,73.8909,73.8909,11045.0
2017-11-08 11:30:00,83.47,83.47,83.32,83.36,14852.0,73.8821,73.8821,73.7493,73.7847,14852.0
2017-11-08 11:35:00,83.38,83.54,83.34,83.54,16462.0,73.8024,73.944,73.767,73.944,16462.0
2017-11-08 11:40:00,83.52,83.58,83.47,83.56,10888.0,73.9263,73.9794,73.8821,73.9617,10888.0
2017-11-08 11:45:00,83.57,83.57,83.49,83.56,8485.0,73.9706,73.9706,73.8998,73.9617,8485.0
2017-11-08 11:50:00,83.56,83.58,83.53,83.55,6240.0,73.9617,73.9794,73.9352,73.9529,6240.0
2017-11-08 11:55:00,83.56,83.59,83.51,83.58,8845.0,73.9617,73.9883,73.9175,73.9794,8845.0
2017-11-08 12:00:00,83.58,83.69,83.57,83.69,21569.0,73.9794,74.0768,73.9706,74.0768,21569.0
2017-11-08 12:05:00,83.69,83.74,83.69,83.7,6217.0,74.0768,74.1211,74.0768,74.0856,6217.0
2017-11-08 12:10:00,83.7,83.73,83.68,83.72,8624.0,74.0856,74.1122,74.0679,74.1033,8624.0
2017-11-08 12:15:00,83.73,83.8,83.71,83.77,20241.0,74.1122,74.1742,74.0945,74.1476,20241.0
2017-11-08 12:20:00,83.76,83.78,83.72,83.75,16955.0,74.1388,74.1565,74.1033,74.1299,16955.0
2017-11-08 12:25:00,83.74,83.85,83.74,83.82,13591.0,74.1211,74.2184,74.1211,74.1919,13591.0
2017-11-08 12:30:00,83.82,83.88,83.81,83.86,10850.0,74.1919,74.245,74.183,74.2273,10850.0
2017-11-08 12:35:00,83.87,83.99,83.86,83.95,24942.0,74.2361,74.3423,74.2273,74.3069,24942.0
2017-11-08 12:40:00,83.95,84.01,83.95,84.01,18936.0,74.3069,74.36,74.3069,74.36,18936.0
2017-11-08 12:45:00,84.02,84.11,84.01,84.07,13861.0,74.3689,74.4486,74.36,74.4131,13861.0
2017-11-08 12:50:00,84.07,84.17,84.06,84.15,8665.0,74.4131,74.5017,74.4043,74.484,8665.0
2017-11-08 12:55:00,84.17,84.17,84.13,84.16,9087.0,74.5017,74.5017,74.4663,74.4928,9087.0
2017-11-08 13:00:00,84.15,84.22,84.13,84.2,26159.0,74.484,74.5459,74.4663,74.5282,26159.0
2017-11-08 13:05:00,84.21,84.23,84.18,84.19,19923.0,74.5371,74.5548,74.5105,74.5194,19923.0
2017-11-08 13:10:00,84.18,84.19,84.15,84.16,17016.0,74.5105,74.5194,74.484,74.4928,17016.0
2017-11-08 13:15:00,84.15,84.17,84.03,84.03,21033.0,74.484,74.5017,74.3777,74.3777,21033.0
2017-11-08 13:20:00,84.03,84.08,84.0,84.07,10786.0,74.3777,74.422,74.3512,74.4131,10786.0
2017-11-08 13:25:00,84.08,84.12,84.07,84.08,11908.0,74.422,74.4574,74.4131,74.422,11908.0
2017-11-08 13:30:00,84.11,84.11,84.01,84.07,11556.0,74.4486,74.4486,74.36,74.4131,11556.0
2017-11-08 13:35:00,84.07,84.16,84.05,84.13,15179.0,74.4131,74.4928,74.3954,74.4663,15179.0
2017-11-08 13:40:00,84.16,84.21,84.13,84.13,14670.0,74.4928,74.5371,74.4663,74.4663,14670.0
2017-11-08 13:45:00,84.13,84.23,84.1,84.23,12136.0,74.4663,74.5548,74.4397,74.5548,12136.0
2017-11-08 13:50:00,84.23,84.3,84.23,84.27,18791.0,74.5548,74.6167,74.5548,74.5902,18791.0
2017-11-08 13:55:00,84.27,84.28,84.19,84.21,9240.0,74.5902,74.599,74.5194,74.5371,9240.0
2017-11-08 14:00:00,84.2,84.2,84.16,84.2,9406.0,74.5282,74.5282,74.4928,74.5282,9406.0
2017-11-08 14:05:00,84.2,84.22,84.19,84.21,12100.0,74.5282,74.5459,74.5194,74.5371,12100.0
2017-11-08 14:10:00,84.22,84.28,84.19,84.22,10790.0,74.5459,74.599,74.5194,74.5459,10790.0
2017-11-08 14:15:00,84.22,84.24,84.14,84.15,12157.0,74.5459,74.5636,74.4751,74.484,12157.0
2017-11-08 14:20:00,84.15,84.15,84.08,84.09,14841.0,74.484,74.484,74.422,74.4308,14841.0
2017-11-08 14:25:00,84.09,84.17,84.09,84.09,21231.0,74.4308,74.5017,74.4308,74.4308,21231.0
2017-11-08 14:30:00,84.09,84.17,84.04,84.17,25451.0,74.4308,74.5017,74.3866,74.5017,25451.0
2017-11-08 14:35:00,84.17,84.26,84.17,84.25,11146.0,74.5017,74.5813,74.5017,74.5725,11146.0
2017-11-08 14:40:00,84.24,84.26,84.23,84.25,5851.0,74.5636,74.5813,74.5548,74.5725,5851.0
2017-11-08 14:45:00,84.26,84.39,84.25,84.35,20152.0,74.5813,74.6964,74.5725,74.661,20152.0
2017-11-08 14:50:00,84.34,84.38,84.33,84.36,9659.0,74.6521,74.6875,74.6433,74.6698,9659.0
2017-11-08 14:55:00,84.37,84.38,84.3,84.33,18243.0,74.6787,74.6875,74.6167,74.6433,18243.0
2017-11-08 15:00:00,84.34,84.35,84.26,84.26,12318.0,74.6521,74.661,74.5813,74.5813,12318.0
2017-11-08 15:05:00,84.26,84.32,84.26,84.28,21473.0,74.5813,74.6344,74.5813,74.599,21473.0
2017-11-08 15:10:00,84.28,84.29,84.18,84.18,39096.0,74.599,74.6079,74.5105,74.5105,39096.0
2017-11-08 15:15:00,84.17,84.2,84.06,84.11,89630.0,74.5017,74.5282,74.4043,74.4486,89630.0
2017-11-08 15:20:00,84.11,84.14,84.08,84.14,15330.0,74.4486,74.4751,74.422,74.4751,15330.0
2017-11-08 15:25:00,84.13,84.18,84.12,84.15,14171.0,74.4663,74.5105,74.4574,74.484,14171.0
2017-11-08 15:30:00,84.14,84.19,84.13,84.16,16198.0,74.4751,74.5194,74.4663,74.4928,16198.0
2017-11-08 15:35:00,84.17,84.32,84.17,84.3,35638.0,74.5017,74.6344,74.5017,74.6167,35638.0
2017-11-08 15:40:00,84.3,84.31,84.23,84.23,31254.0,74.6167,74.6256,74.5548,74.5548,31254.0
2017-11-08 15:45:00,84.22,84.23,84.08,84.13,68536.0,74.5459,74.5548,74.422,74.4663,68536.0
2017-11-08 15:50:00,84.13,84.14,84.03,84.06,42665.0,74.4663,74.4751,74.3777,74.4043,42665.0
2017-11-08 15:55:00,84.06,84.09,84.0,84.01,163567.0,74.4043,74.4308,74.3512,74.36,163567.0
2017-11-09 09:30:00,83.82,83.9,83.63,83.8,61374.0,74.1919,74.2627,74.0237,74.1742,61374.0
2017-11-09 09:35:00,83.8,83.98,83.74,83.89,24845.0,74.1742,74.3335,74.1211,74.2538,24845.0
2017-11-09 09:40:00,83.89,84.12,83.76,84.12,38696.0,74.2538,74.4574,74.1388,74.4574,38696.0
2017-11-09 09:45:00,84.1,84.18,83.91,84.06,27858.0,74.4397,74.5105,74.2715,74.4043,27858.0
2017-11-09 09:50:00,84.07,84.08,83.99,84.01,9842.0,74.4131,74.422,74.3423,74.36,9842.0
2017-11-09 09:55:00,83.99,84.19,83.86,83.87,17492.0,74.3423,74.5194,74.2273,74.2361,17492.0
2017-11-09 10:00:00,83.97,84.15,83.97,84.03,9369.0,74.3246,74.484,74.3246,74.3777,9369.0
2017-11-09 10:05:00,84.04,84.17,84.01,84.17,11554.0,74.3866,74.5017,74.36,74.5017,11554.0
2017-11-09 10:10:00,84.14,84.26,84.1,84.24,24427.0,74.4751,74.5813,74.4397,74.5636,24427.0
2017-11-09 10:15:00,84.24,84.26,83.94,83.94,15798.0,74.5636,74.5813,74.2981,74.2981,15798.0
2017-11-09 10:20:00,83.95,84.01,83.92,83.92,11336.0,74.3069,74.36,74.2804,74.2804,11336.0
2017-11-09 10:25:00,83.9,84.0,83.88,83.89,12846.0,74.2627,74.3512,74.245,74.2538,12846.0
2017-11-09 10:30:00,83.87,83.89,83.77,83.79,13803.0,74.2361,74.2538,74.1476,74.1653,13803.0
2017-11-09 10:35:00,83.8,83.82,83.76,83.76,10134.0,74.1742,74.1919,74.1388,74.1388,10134.0
2017-11-09 10:40:00,83.75,83.9,83.73,83.87,10751.0,74.1299,74.2627,74.1122,74.2361,10751.0
2017-11-09 10:45:00,83.87,83.9,83.81,83.9,36289.0,74.2361,74.2627,74.183,74.2627,36289.0
2017-11-09 10:50:00,83.9,83.94,83.87,83.92,41836.0,74.2627,74.2981,74.2361,74.2804,41836.0
2017-11-09 10:55:00,83.93,84.09,83.93,84.01,43786.0,74.2892,74.4308,74.2892,74.36,43786.0
2017-11-09 11:00:00,83.99,83.99,83.78,83.78,10551.0,74.3423,74.3423,74.1565,74.1565,10551.0
2017-11-09 11:05:00,83.8,83.92,83.8,83.92,14627.0,74.1742,74.2804,74.1742,74.2804,14627.0
2017-11-09 11:10:00,83.91,83.99,83.86,83.94,25747.0,74.2715,74.3423,74.2273,74.2981,25747.0
2017-11-09 11:15:00,83.94,83.96,83.82,83.93,19939.0,74.2981,74.3158,74.1919,74.2892,19939.0
2017-11-09 11:20:00,83.92,84.05,83.89,83.98,15811.0,74.2804,74.3954,74.2538,74.3335,15811.0
2017-11-09 11:25:00,84.0,84.19,84.0,84.16,15492.0,74.3512,74.5194,74.3512,74.4928,15492.0
2017-11-09 11:30:00,84.14,84.21,84.05,84.18,25045.0,74.4751,74.5371,74.3954,74.5105,25045.0
2017-11-09 11:35:00,84.19,84.24,84.08,84.12,30576.0,74.5194,74.5636,74.422,74.4574,30576.0
2017-11-09 11:40:00,84.12,84.17,84.07,84.14,29377.0,74.4574,74.5017,74.4131,74.4751,29377.0
2017-11-09 11:45:00,84.13,84.14,84.02,84.08,31935.0,74.4663,74.4751,74.3689,74.422,31935.0
2017-11-09 11:50:00,84.06,84.08,83.96,84.02,13605.0,74.4043,74.422,74.3158,74.3689,13605.0
2017-11-09 11:55:00,84.02,84.09,84.0,84.07,9724.0,74.3689,74.4308,74.3512,74.4131,9724.0
2017-11-09 12:00:00,84.06,84.1,83.91,83.91,35717.0,74.4043,74.4397,74.2715,74.2715,35717.0
2017-11-09 12:05:00,83.88,84.03,83.88,83.92,15035.0,74.245,74.3777,74.245,74.2804,15035.0
2017-11-09 12:10:00,83.9,84.02,83.86,83.87,20903.0,74.2627,74.3689,74.2273,74.2361,20903.0
2017-11-09 12:15:00,83.86,84.01,83.82,84.01,9682.0,74.2273,74.36,74.1919,74.36,9682.0
2017-11-09 12:20:00,84.02,84.03,83.94,83.95,8596.0,74.3689,74.3777,74.2981,74.3069,8596.0
2017-11-09 12:25:00,83.94,83.96,83.83,83.83,8623.0,74.2981,74.3158,74.2007,74.2007,8623.0
2017-11-09 12:30:00,83.82,83.88,83.82,83.87,6648.0,74.1919,74.245,74.1919,74.2361,6648.0
2017-11-09 12:35:00,83.88,83.95,83.88,83.91,11509.0,74.245,74.3069,74.245,74.2715,11509.0
2017-11-09 12:40:00,83.92,83.94,83.85,83.92,10753.0,74.2804,74.2981,74.2184,74.2804,10753.0
2017-11-09 12:45:00,83.94,84.05,83.93,84.01,16368.0,74.2981,74.3954,74.2892,74.36,16368.0
2017-11-09 12:50:00,84.01,84.04,83.97,83.98,10150.0,74.36,74.3866,74.3246,74.3335,10150.0
2017-11-09 12:55:00,83.97,84.15,83.96,84.11,18694.0,74.3246,74.484,74.3158,74.4486,18694.0
2017-11-09 13:00:00,84.11,84.16,84.06,84.13,7816.0,74.4486,74.4928,74.4043,74.4663,7816.0
2017-11-09 13:05:00,84.13,84.21,84.09,84.16,23956.0,74.4663,74.5371,74.4308,74.4928,23956.0
2017-11-09 13:10:00,84.18,84.26,84.18,84.25,11893.0,74.5105,74.5813,74.5105,74.5725,11893.0
2017-11-09 13:15:00,84.23,84.25,84.11,84.15,21833.0,74.5548,74.5725,74.4486,74.484,21833.0
2017-11-09 13:20:00,84.16,84.19,84.03,84.03,16389.0,74.4928,74.5194,74.3777,74.3777,16389.0
2017-11-09 13:25:00,84.04,84.17,84.01,84.06,31155.0,74.3866,74.5017,74.36,74.4043,31155.0
2017-11-09 13:30:00,84.07,84.07,84.02,84.03,7105.0,74.4131,74.4131,74.3689,74.3777,7105.0
2017-11-09 13:35:00,84.05,84.2,84.04,84.08,16869.0,74.3954,74.5282,74.3866,74.422,16869.0
2017-11-09 13:40:00,84.07,84.12,84.07,84.12,6750.0,74.4131,74.4574,74.4131,74.4574,6750.0
2017-11-09 13:45:00,84.08,84.17,84.08,84.16,6450.0,74.422,74.5017,74.422,74.4928,6450.0
2017-11-09 13:50:00,84.15,84.17,84.14,84.16,9351.0,74.484,74.5017,74.4751,74.4928,9351.0
2017-11-09 13:55:00,84.15,84.19,84.05,84.14,32804.0,74.484,74.5194,74.3954,74.4751,32804.0
2017-11-09 14:00:00,84.14,84.19,84.13,84.17,17139.0,74.4751,74.5194,74.4663,74.5017,17139.0
2017-11-09 14:05:00,84.18,84.26,84.18,84.26,17441.0,74.5105,74.5813,74.5105,74.5813,17441.0
2017-11-09 14:10:00,84.26,84.26,84.14,84.15,12839.0,74.5813,74.5813,74.4751,74.484,12839.0
2017-11-09 14:15:00,84.13,84.14,84.08,84.09,13411.0,74.4663,74.4751,74.422,74.4308,13411.0
2017-11-09 14:20:00,84.08,84.11,84.04,84.06,14929.0,74.422,74.4486,74.3866,74.4043,14929.0
2017-11-09 14:25:00,84.06,84.07,84.02,84.07,14295.0,74.4043,74.4131,74.3689,74.4131,14295.0
2017-11-09 14:30:00,84.06,84.17,84.06,84.13,8023.0,74.4043,74.5017,74.4043,74.4663,8023.0
2017-11-09 14:35:00,84.12,84.12,84.04,84.04,8221.0,74.4574,74.4574,74.3866,74.3866,8221.0
2017-11-09 14:40:00,84.06,84.07,83.99,83.99,14425.0,74.4043,74.4131,74.3423,74.3423,14425.0
2017-11-09 14:45:00,83.98,84.0,83.92,83.99,15232.0,74.3335,74.3512,74.2804,74.3423,15232.0
2017-11-09 14:50:00,83.99,84.06,83.98,84.03,17470.0,74.3423,74.4043,74.3335,74.3777,17470.0
2017-11-09 14:55:00,84.04,84.04,83.93,83.94,11889.0,74.3866,74.3866,74.2892,74.2981,11889.0
2017-11-09 15:00:00,83.94,84.01,83.93,83.94,8983.0,74.2981,74.36,74.2892,74.2981,8983.0
2017-11-09 15:05:00,83.94,84.07,83.91,84.04,20931.0,74.2981,74.4131,74.2715,74.3866,20931.0
2017-11-09 15:10:00,84.04,84.09,83.99,84.07,15889.0,74.3866,74.4308,74.3423,74.4131,15889.0
2017-11-09 15:15:00,84.06,84.17,84.05,84.14,14030.0,74.4043,74.5017,74.3954,74.4751,14030.0
2017-11-09 15:20:00,84.13,84.15,84.08,84.1,20155.0,74.4663,74.484,74.422,74.4397,20155.0
2017-11-09 15:25:00,84.09,84.12,84.06,84.09,17832.0,74.4308,74.4574,74.4043,74.4308,17832.0
2017-11-09 15:30:00,84.09,84.16,84.08,84.09,21367.0,74.4308,74.4928,74.422,74.4308,21367.0
2017-11-09 15:35:00,84.09,84.18,84.09,84.13,20483.0,74.4308,74.5105,74.4308,74.4663,20483.0
2017-11-09 15:40:00,84.14,84.17,84.09,84.11,29727.0,74.4751,74.5017,74.4308,74.4486,29727.0
2017-11-09 15:45:00,84.1,84.12,84.06,84.09,24541.0,74.4397,74.4574,74.4043,74.4308,24541.0
2017-11-09 15:50:00,84.1,84.13,84.03,84.07,57138.0,74.4397,74.4663,74.3777,74.4131,57138.0
2017-11-09 15:55:00,84.09,84.14,83.97,83.98,162967.0,74.4308,74.4751,74.3246,74.3335,162967.0
2017-11-10 09:30:00,83.67,83.86,83.54,83.84,30987.0,74.0591,74.2273,73.944,74.2096,30987.0
2017-11-10 09:35:00,83.87,83.87,83.52,83.68,13716.0,74.2361,74.2361,73.9263,74.0679,13716.0
2017-11-10 09:40:00,83.77,83.77,83.57,83.65,6400.0,74.1476,74.1476,73.9706,74.0414,6400.0
2017-11-10 09:45:00,83.62,83.62,83.25,83.27,33349.0,74.0148,74.0148,73.6873,73.705,33349.0
2017-11-10 09:50:00,83.31,83.34,83.2,83.25,10665.0,73.7404,73.767,73.6431,73.6873,10665.0
2017-11-10 09:55:00,83.22,83.24,83.03,83.19,12705.0,73.6608,73.6785,73.4926,73.6342,12705.0
2017-11-10 10:00:00,83.19,83.2,83.02,83.12,17801.0,73.6342,73.6431,73.4838,73.5723,17801.0
2017-11-10 10:05:00,83.12,83.25,83.11,83.14,9400.0,73.5723,73.6873,73.5634,73.59,9400.0
2017-11-10 10:10:00,83.16,83.17,83.09,83.13,20973.0,73.6077,73.6165,73.5457,73.5811,20973.0
2017-11-10 10:15:00,83.14,83.16,83.09,83.09,11431.0,73.59,73.6077,73.5457,73.5457,11431.0
2017-11-10 10:20:00,83.11,83.14,83.09,83.11,13831.0,73.5634,73.59,73.5457,73.5634,13831.0
2017-11-10 10:25:00,83.11,83.12,83.04,83.05,12510.0,73.5634,73.5723,73.5015,73.5103,12510.0
2017-11-10 10:30:00,83.06,83.06,82.99,83.0,17490.0,73.5192,73.5192,73.4572,73.4661,17490.0
2017-11-10 10:35:00,82.99,83.02,82.95,82.98,28081.0,73.4572,73.4838,73.4218,73.4484,28081.0
2017-11-10 10:40:00,82.99,83.0,82.79,82.79,21268.0,73.4572,73.4661,73.2802,73.2802,21268.0
2017-11-10 10:45:00,82.79,83.0,82.79,82.89,74402.0,73.2802,73.4661,73.2802,73.3687,74402.0
2017-11-10 10:50:00,82.92,82.94,82.77,82.82,18312.0,73.3952,73.4129,73.2625,73.3067,18312.0
2017-11-10 10:55:00,82.82,82.91,82.79,82.86,43691.0,73.3067,73.3864,73.2802,73.3421,43691.0
2017-11-10 11:00:00,82.87,82.9,82.78,82.82,14782.0,73.351,73.3775,73.2713,73.3067,14782.0
2017-11-10 11:05:00,82.82,82.82,82.71,82.73,23816.0,73.3067,73.3067,73.2094,73.2271,23816.0
2017-11-10 11:10:00,82.74,82.74,82.64,82.66,20831.0,73.2359,73.2359,73.1474,73.1651,20831.0
2017-11-10 11:15:00,82.66,82.69,82.64,82.66,23314.0,73.1651,73.1917,73.1474,73.1651,23314.0
2017-11-10 11:20:00,82.65,82.66,82.57,82.6,23233.0,73.1563,73.1651,73.0854,73.112,23233.0
2017-11-10 11:25:00,82.6,82.63,82.57,82.62,21787.0,73.112,73.1386,73.0854,73.1297,21787.0
2017-11-10 11:30:00,82.64,82.78,82.62,82.75,21724.0,73.1474,73.2713,73.1297,73.2448,21724.0
2017-11-10 11:35:00,82.7,82.73,82.63,82.66,44546.0,73.2005,73.2271,73.1386,73.1651,44546.0
2017-11-10 11:40:00,82.65,82.85,82.63,82.82,15931.0,73.1563,73.3333,73.1386,73.3067,15931.0
2017-11-10 11:45:00,82.83,82.89,82.72,82.72,10858.0,73.3156,73.3687,73.2182,73.2182,10858.0
2017-11-10 11:50:00,82.74,82.88,82.74,82.78,37310.0,73.2359,73.3598,73.2359,73.2713,37310.0
2017-11-10 11:55:00,82.8,82.91,82.79,82.83,34613.0,73.289,73.3864,73.2802,73.3156,34613.0
2017-11-10 12:00:00,82.84,82.94,82.84,82.87,43244.0,73.3244,73.4129,73.3244,73.351,43244.0
2017-11-10 12:05:00,82.88,82.91,82.85,82.87,14784.0,73.3598,73.3864,73.3333,73.351,14784.0
2017-11-10 12:10:00,82.85,82.9,82.83,82.89,12665.0,73.3333,73.3775,73.3156,73.3687,12665.0
2017-11-10 12:15:00,82.87,82.88,82.77,82.77,11410.0,73.351,73.3598,73.2625,73.2625,11410.0
2017-11-10 12:20:00,82.79,82.81,82.7,82.7,15727.0,73.2802,73.2979,73.2005,73.2005,15727.0
2017-11-10 12:25:00,82.7,82.79,82.7,82.78,9334.0,73.2005,73.2802,73.2005,73.2713,9334.0
2017-11-10 12:30:00,82.79,82.92,82.77,82.88,13099.0,73.2802,73.3952,73.2625,73.3598,13099.0
2017-11-10 12:35:00,82.88,82.89,82.82,82.85,12160.0,73.3598,73.3687,73.3067,73.3333,12160.0
2017-11-10 12:40:00,82.87,82.87,82.81,82.85,9409.0,73.351,73.351,73.2979,73.3333,9409.0
2017-11-10 12:45:00,82.86,82.87,82.76,82.79,27397.0,73.3421,73.351,73.2536,73.2802,27397.0
2017-11-10 12:50:00,82.79,82.85,82.73,82.83,107181.0,73.2802,73.3333,73.2271,73.3156,107181.0
2017-11-10 12:55:00,82.82,82.87,82.76,82.78,66410.0,73.3067,73.351,73.2536,73.2713,66410.0
2017-11-10 13:00:00,82.79,82.8,82.73,82.73,35855.0,73.2802,73.289,73.2271,73.2271,35855.0
2017-11-10 13:05:00,82.72,82.76,82.69,82.76,26914.0,73.2182,73.2536,73.1917,73.2536,26914.0
2017-11-10 13:10:00,82.76,82.87,82.7,82.86,19072.0,73.2536,73.351,73.2005,73.3421,19072.0
2017-11-10 13:15:00,82.85,82.87,82.79,82.81,23015.0,73.3333,73.351,73.2802,73.2979,23015.0
2017-11-10 13:20:00,82.82,82.82,82.76,82.77,15310.0,73.3067,73.3067,73.2536,73.2625,15310.0
2017-11-10 13:25:00,82.75,82.87,82.74,82.85,18516.0,73.2448,73.351,73.2359,73.3333,18516.0
2017-11-10 13:30:00,82.84,82.9,82.81,82.85,13353.0,73.3244,73.3775,73.2979,73.3333,13353.0
2017-11-10 13:35:00,82.87,82.87,82.77,82.77,16845.0,73.351,73.351,73.2625,73.2625,16845.0
2017-11-10 13:40:00,82.76,82.86,82.74,82.83,17934.0,73.2536,73.3421,73.2359,73.3156,17934.0
2017-11-10 13:45:00,82.82,82.82,82.79,82.8,6000.0,73.3067,73.3067,73.2802,73.289,6000.0
2017-11-10 13:50:00,82.82,82.87,82.81,82.86,11557.0,73.3067,73.351,73.2979,73.3421,11557.0
2017-11-10 13:55:00,82.86,83.04,82.86,83.04,19384.0,73.3421,73.5015,73.3421,73.5015,19384.0
2017-11-10 14:00:00,83.04,83.06,82.96,83.04,6882.0,73.5015,73.5192,73.4306,73.5015,6882.0
2017-11-10 14:05:00,83.04,83.09,82.99,82.99,11206.0,73.5015,73.5457,73.4572,73.4572,11206.0
2017-11-10 14:10:00,82.99,83.11,82.98,83.0,22478.0,73.4572,73.5634,73.4484,73.4661,22478.0
2017-11-10 14:15:00,83.0,83.05,82.98,82.99,17712.0,73.4661,73.5103,73.4484,73.4572,17712.0
2017-11-10 14:20:00,83.0,83.0,82.91,82.94,23324.0,73.4661,73.4661,73.3864,73.4129,23324.0
2017-11-10 14:25:00,82.94,82.94,82.86,82.86,16129.0,73.4129,73.4129,73.3421,73.3421,16129.0
2017-11-10 14:30:00,82.84,82.92,82.84,82.9,18232.0,73.3244,73.3952,73.3244,73.3775,18232.0
2017-11-10 14:35:00,82.89,82.96,82.89,82.94,23980.0,73.3687,73.4306,73.3687,73.4129,23980.0
2017-11-10 14:40:00,82.94,82.95,82.91,82.94,16501.0,73.4129,73.4218,73.3864,73.4129,16501.0
2017-11-10 14:45:00,82.94,82.96,82.9,82.92,14807.0,73.4129,73.4306,73.3775,73.3952,14807.0
2017-11-10 14:50:00,82.93,82.94,82.9,82.91,17518.0,73.4041,73.4129,73.3775,73.3864,17518.0
2017-11-10 14:55:00,82.91,82.92,82.88,82.88,16589.0,73.3864,73.3952,73.3598,73.3598,16589.0
2017-11-10 15:00:00,82.89,82.95,82.86,82.94,30048.0,73.3687,73.4218,73.3421,73.4129,30048.0
2017-11-10 15:05:00,82.94,82.97,82.9,82.95,86828.0,73.4129,73.4395,73.3775,73.4218,86828.0
2017-11-10 15:10:00,82.95,82.98,82.91,82.94,50614.0,73.4218,73.4484,73.3864,73.4129,50614.0
2017-11-10 15:15:00,82.94,82.99,82.92,82.94,53629.0,73.4129,73.4572,73.3952,73.4129,53629.0
2017-11-10 15:20:00,82.93,82.99,82.93,82.98,25742.0,73.4041,73.4572,73.4041,73.4484,25742.0
2017-11-10 15:25:00,82.98,83.0,82.91,82.95,74051.0,73.4484,73.4661,73.3864,73.4218,74051.0
2017-11-10 15:30:00,82.95,83.06,82.91,83.04,74077.0,73.4218,73.5192,73.3864,73.5015,74077.0
2017-11-10 15:35:00,83.04,83.1,83.02,83.07,28283.0,73.5015,73.5546,73.4838,73.528,28283.0
2017-11-10 15:40:00,83.07,83.21,83.07,83.21,36319.0,73.528,73.6519,73.528,73.6519,36319.0
2017-11-10 15:45:00,83.22,83.23,83.15,83.2,56338.0,73.6608,73.6696,73.5988,73.6431,56338.0
2017-11-10 15:50:00,83.21,83.28,83.2,83.28,48933.0,73.6519,73.7139,73.6431,73.7139,48933.0
2017-11-10 15:55:00,83.28,83.29,83.19,83.29,132403.0,73.7139,73.7227,73.6342,73.7227,132403.0
2017-11-13 09:30:00,83.33,83.33,82.84,82.91,31690.0,73.7581,73.7581,73.3244,73.3864,31690.0
2017-11-13 09:35:00,82.95,83.05,82.77,82.8,11433.0,73.4218,73.5103,73.2625,73.289,11433.0
2017-11-13 09:40:00,82.83,82.96,82.75,82.8,8403.0,73.3156,73.4306,73.2448,73.289,8403.0
2017-11-13 09:45:00,82.8,82.92,82.6,82.6,23114.0,73.289,73.3952,73.112,73.112,23114.0
2017-11-13 09:50:00,82.6,82.8,82.53,82.75,24260.0,73.112,73.289,73.05,73.2448,24260.0
2017-11-13 09:55:00,82.74,82.87,82.72,82.8,13567.0,73.2359,73.351,73.2182,73.289,13567.0
2017-11-13 10:00:00,82.85,83.0,82.81,82.96,16230.0,73.3333,73.4661,73.2979,73.4306,16230.0
2017-11-13 10:05:00,82.99,83.0,82.89,82.94,9405.0,73.4572,73.4661,73.3687,73.4129,9405.0
2017-11-13 10:10:00,82.94,83.11,82.93,83.08,13215.0,73.4129,73.5634,73.4041,73.5369,13215.0
2017-11-13 10:15:00,83.05,83.13,83.05,83.09,23444.0,73.5103,73.5811,73.5103,73.5457,23444.0
2017-11-13 10:20:00,83.09,83.09,83.02,83.08,8254.0,73.5457,73.5457,73.4838,73.5369,8254.0
2017-11-13 10:25:00,83.06,83.1,83.03,83.1,7164.0,73.5192,73.5546,73.4926,73.5546,7164.0
2017-11-13 10:30:00,83.1,83.11,82.98,82.98,15090.0,73.5546,73.5634,73.4484,73.4484,15090.0
2017-11-13 10:35:00,83.0,83.01,82.94,82.95,13317.0,73.4661,73.4749,73.4129,73.4218,13317.0
2017-11-13 10:40:00,82.94,82.96,82.85,82.85,11167.0,73.4129,73.4306,73.3333,73.3333,11167.0
2017-11-13 10:45:00,82.86,82.88,82.82,82.84,17837.0,73.3421,73.3598,73.3067,73.3244,17837.0
2017-11-13 10:50:00,82.85,82.85,82.74,82.75,24301.0,73.3333,73.3333,73.2359,73.2448,24301.0
2017-11-13 10:55:00,82.75,82.84,82.75,82.84,11712.0,73.2448,73.3244,73.2448,73.3244,11712.0
2017-11-13 11:00:00,82.83,82.86,82.78,82.8,21267.0,73.3156,73.3421,73.2713,73.289,21267.0
2017-11-13 11:05:00,82.82,82.84,82.78,82.81,16387.0,73.3067,73.3244,73.2713,73.2979,16387.0
2017-11-13 11:10:00,82.81,82.93,82.81,82.91,46022.0,73.2979,73.4041,73.2979,73.3864,46022.0
2017-11-13 11:15:00,82.9,82.95,82.84,82.91,24323.0,73.3775,73.4218,73.3244,73.3864,24323.0
2017-11-13 11:20:00,82.91,83.0,82.9,82.94,53653.0,73.3864,73.4661,73.3775,73.4129,53653.0
2017-11-13 11:25:00,82.92,82.93,82.88,82.93,19594.0,73.3952,73.4041,73.3598,73.4041,19594.0
2017-11-13 11:30:00,82.95,83.01,82.91,83.01,13185.0,73.4218,73.4749,73.3864,73.4749,13185.0
2017-11-13 11:35:00,83.0,83.06,82.97,83.04,8951.0,73.4661,73.5192,73.4395,73.5015,8951.0
2017-11-13 11:40:00,83.05,83.08,83.01,83.05,11191.0,73.5103,73.5369,73.4749,73.5103,11191.0
2017-11-13 11:45:00,83.04,83.07,82.93,82.94,14535.0,73.5015,73.528,73.4041,73.4129,14535.0
2017-11-13 11:50:00,82.93,82.93,82.85,82.88,18123.0,73.4041,73.4041,73.3333,73.3598,18123.0
2017-11-13 11:55:00,82.88,82.89,82.81,82.84,8482.0,73.3598,73.3687,73.2979,73.3244,8482.0
2017-11-13 12:00:00,82.84,82.85,82.79,82.79,13162.0,73.3244,73.3333,73.2802,73.2802,13162.0
2017-11-13 12:05:00,82.79,82.81,82.75,82.8,13734.0,73.2802,73.2979,73.2448,73.289,13734.0
2017-11-13 12:10:00,82.81,82.82,82.77,82.78,9950.0,73.2979,73.3067,73.2625,73.2713,9950.0
2017-11-13 12:15:00,82.77,82.82,82.72,82.73,18706.0,73.2625,73.3067,73.2182,73.2271,18706.0
2017-11-13 12:20:00,82.74,82.87,82.74,82.85,24648.0,73.2359,73.351,73.2359,73.3333,24648.0
2017-11-13 12:25:00,82.84,82.84,82.78,82.81,11237.0,73.3244,73.3244,73.2713,73.2979,11237.0
2017-11-13 12:30:00,82.79,82.82,82.77,82.78,7205.0,73.2802,73.3067,73.2625,73.2713,7205.0
2017-11-13 12:35:00,82.78,82.79,82.76,82.77,8572.0,73.2713,73.2802,73.2536,73.2625,8572.0
2017-11-13 12:40:00,82.76,82.77,82.73,82.76,23988.0,73.2536,73.2625,73.2271,73.2536,23988.0
2017-11-13 12:45:00,82.76,82.76,82.58,82.64,35794.0,73.2536,73.2536,73.0943,73.1474,35794.0
2017-11-13 12:50:00,82.64,82.7,82.61,82.63,14231.0,73.1474,73.2005,73.1209,73.1386,14231.0
2017-11-13 12:55:00,82.63,82.66,82.58,82.59,11743.0,73.1386,73.1651,73.0943,73.1031,11743.0
2017-11-13 13:00:00,82.59,82.59,82.54,82.57,16176.0,73.1031,73.1031,73.0589,73.0854,16176.0
2017-11-13 13:05:00,82.57,82.65,82.57,82.64,17750.0,73.0854,73.1563,73.0854,73.1474,17750.0
2017-11-13 13:10:00,82.64,82.66,82.61,82.62,21618.0,73.1474,73.1651,73.1209,73.1297,21618.0
2017-11-13 13:15:00,82.63,82.68,82.61,82.62,25208.0,73.1386,73.1828,73.1209,73.1297,25208.0
2017-11-13 13:20:00,82.63,82.64,82.62,82.63,12153.0,73.1386,73.1474,73.1297,73.1386,12153.0
2017-11-13 13:25:00,82.63,82.64,82.61,82.62,11564.0,73.1386,73.1474,73.1209,73.1297,11564.0
2017-11-13 13:30:00,82.62,82.62,82.57,82.59,17722.0,73.1297,73.1297,73.0854,73.1031,17722.0
2017-11-13 13:35:00,82.59,82.61,82.58,82.58,17175.0,73.1031,73.1209,73.0943,73.0943,17175.0
2017-11-13 13:40:00,82.58,82.66,82.55,82.64,23751.0,73.0943,73.1651,73.0677,73.1474,23751.0
2017-11-13 13:45:00,82.64,82.64,82.56,82.61,33079.0,73.1474,73.1474,73.0766,73.1209,33079.0
2017-11-13 13:50:00,82.61,82.64,82.59,82.62,21409.0,73.1209,73.1474,73.1031,73.1297,21409.0
2017-11-13 13:55:00,82.62,82.7,82.61,82.69,15708.0,73.1297,73.2005,73.1209,73.1917,15708.0
2017-11-13 14:00:00,82.7,82.83,82.7,82.82,14654.0,73.2005,73.3156,73.2005,73.3067,14654.0
2017-11-13 14:05:00,82.82,82.84,82.82,82.82,9043.0,73.3067,73.3244,73.3067,73.3067,9043.0
2017-11-13 14:10:00,82.82,82.88,82.81,82.82,10441.0,73.3067,73.3598,73.2979,73.3067,10441.0
2017-11-13 14:15:00,82.83,82.9,82.82,82.88,15092.0,73.3156,73.3775,73.3067,73.3598,15092.0
2017-11-13 14:20:00,82.87,82.91,82.85,82.91,9642.0,73.351,73.3864,73.3333,73.3864,9642.0
2017-11-13 14:25:00,82.9,82.95,82.88,82.93,10137.0,73.3775,73.4218,73.3598,73.4041,10137.0
2017-11-13 14:30:00,82.92,82.93,82.86,82.89,14924.0,73.3952,73.4041,73.3421,73.3687,14924.0
2017-11-13 14:35:00,82.89,82.92,82.79,82.87,25435.0,73.3687,73.3952,73.2802,73.351,25435.0
2017-11-13 14:40:00,82.87,82.88,82.75,82.78,20335.0,73.351,73.3598,73.2448,73.2713,20335.0
2017-11-13 14:45:00,82.78,82.79,82.74,82.77,16445.0,73.2713,73.2802,73.2359,73.2625,16445.0
2017-11-13 14:50:00,82.75,82.78,82.69,82.69,21747.0,73.2448,73.2713,73.1917,73.1917,21747.0
2017-11-13 14:55:00,82.69,82.73,82.68,82.68,51657.0,73.1917,73.2271,73.1828,73.1828,51657.0
2017-11-13 15:00:00,82.68,82.79,82.68,82.79,30682.0,73.1828,73.2802,73.1828,73.2802,30682.0
2017-11-13 15:05:00,82.81,82.92,82.79,82.92,30097.0,73.2979,73.3952,73.2802,73.3952,30097.0
2017-11-13 15:10:00,82.92,82.97,82.87,82.87,28400.0,73.3952,73.4395,73.351,73.351,28400.0
2017-11-13 15:15:00,82.87,82.9,82.85,82.89,16982.0,73.351,73.3775,73.3333,73.3687,16982.0
2017-11-13 15:20:00,82.88,82.97,82.87,82.9,30591.0,73.3598,73.4395,73.351,73.3775,30591.0
2017-11-13 15:25:00,82.9,82.93,82.84,82.84,29484.0,73.3775,73.4041,73.3244,73.3244,29484.0
2017-11-13 15:30:00,82.84,82.9,82.84,82.87,31161.0,73.3244,73.3775,73.3244,73.351,31161.0
2017-11-13 15:35:00,82.87,82.88,82.8,82.85,34156.0,73.351,73.3598,73.289,73.3333,34156.0
2017-11-13 15:40:00,82.86,82.87,82.68,82.69,116039.0,73.3421,73.351,73.1828,73.1917,116039.0
2017-11-13 15:45:00,82.7,82.72,82.61,82.63,71853.0,73.2005,73.2182,73.1209,73.1386,71853.0
2017-11-13 15:50:00,82.65,82.84,82.65,82.78,53171.0,73.1563,73.3244,73.1563,73.2713,53171.0
2017-11-13 15:55:00,82.77,82.93,82.75,82.85,139727.0,73.2625,73.4041,73.2448,73.3333,139727.0
2017-11-14 09:30:00,82.69,82.69,82.28,82.42,61117.0,73.653,73.653,73.2879,73.4126,61117.0
2017-11-14 09:35:00,82.47,82.75,82.44,82.69,155248.0,73.4571,73.7065,73.4304,73.653,155248.0
2017-11-14 09:40:00,82.68,82.82,82.65,82.66,195048.0,73.6441,73.7688,73.6174,73.6263,195048.0
2017-11-14 09:45:00,82.65,82.74,82.51,82.72,37919.0,73.6174,73.6976,73.4927,73.6798,37919.0
2017-11-14 09:50:00,82.75,82.76,82.63,82.68,39304.0,73.7065,73.7154,73.5996,73.6441,39304.0
2017-11-14 09:55:00,82.66,82.66,82.47,82.5,12674.0,73.6263,73.6263,73.4571,73.4838,12674.0
2017-11-14 10:00:00,82.5,82.56,82.33,82.33,32707.0,73.4838,73.5373,73.3324,73.3324,32707.0
2017-11-14 10:05:00,82.33,82.37,82.21,82.36,15574.0,73.3324,73.368,73.2255,73.3591,15574.0
2017-11-14 10:10:00,82.36,82.49,82.35,82.48,29971.0,73.3591,73.4749,73.3502,73.466,29971.0
2017-11-14 10:15:00,82.49,82.65,82.49,82.6,39214.0,73.4749,73.6174,73.4749,73.5729,39214.0
2017-11-14 10:20:00,82.6,82.79,82.58,82.64,36881.0,73.5729,73.7421,73.5551,73.6085,36881.0
2017-11-14 10:25:00,82.63,82.65,82.53,82.58,39403.0,73.5996,73.6174,73.5105,73.5551,39403.0
2017-11-14 10:30:00,82.59,82.64,82.46,82.56,24237.0,73.564,73.6085,73.4482,73.5373,24237.0
2017-11-14 10:35:00,82.55,82.85,82.51,82.85,11113.0,73.5283,73.7956,73.4927,73.7956,11113.0
2017-11-14 10:40:00,82.85,82.9,82.79,82.89,13350.0,73.7956,73.8401,73.7421,73.8312,13350.0
2017-11-14 10:45:00,82.89,83.11,82.87,82.99,44574.0,73.8312,74.0271,73.8134,73.9203,44574.0
2017-11-14 10:50:00,82.98,83.02,82.92,82.98,10515.0,73.9114,73.947,73.8579,73.9114,10515.0
2017-11-14 10:55:00,82.97,83.0,82.88,82.9,15087.0,73.9024,73.9292,73.8223,73.8401,15087.0
2017-11-14 11:00:00,82.92,82.94,82.84,82.89,12954.0,73.8579,73.8757,73.7867,73.8312,12954.0
2017-11-14 11:05:00,82.88,82.9,82.85,82.89,16490.0,73.8223,73.8401,73.7956,73.8312,16490.0
2017-11-14 11:10:00,82.9,82.91,82.84,82.84,23864.0,73.8401,73.849,73.7867,73.7867,23864.0
2017-11-14 11:15:00,82.84,82.86,82.7,82.76,20733.0,73.7867,73.8045,73.662,73.7154,20733.0
2017-11-14 11:20:00,82.76,82.84,82.75,82.76,13276.0,73.7154,73.7867,73.7065,73.7154,13276.0
2017-11-14 11:25:00,82.76,82.84,82.75,82.82,15362.0,73.7154,73.7867,73.7065,73.7688,15362.0
2017-11-14 11:30:00,82.8,82.82,82.7,82.7,14561.0,73.751,73.7688,73.662,73.662,14561.0
2017-11-14 11:35:00,82.72,82.81,82.72,82.81,18874.0,73.6798,73.7599,73.6798,73.7599,18874.0
2017-11-14 11:40:00,82.81,82.81,82.71,82.79,23094.0,73.7599,73.7599,73.6709,73.7421,23094.0
2017-11-14 11:45:00,82.76,82.83,82.75,82.79,10421.0,73.7154,73.7777,73.7065,73.7421,10421.0
2017-11-14 11:50:00,82.8,82.83,82.75,82.77,39982.0,73.751,73.7777,73.7065,73.7243,39982.0
2017-11-14 11:55:00,82.75,82.81,82.73,82.77,6628.0,73.7065,73.7599,73.6887,73.7243,6628.0
2017-11-14 12:00:00,82.75,82.8,82.73,82.8,7180.0,73.7065,73.751,73.6887,73.751,7180.0
2017-11-14 12:05:00,82.8,82.82,82.72,82.73,205307.0,73.751,73.7688,73.6798,73.6887,205307.0
2017-11-14 12:10:00,82.74,82.8,82.73,82.76,7525.0,73.6976,73.751,73.6887,73.7154,7525.0
2017-11-14 12:15:00,82.77,82.78,82.7,82.7,205126.0,73.7243,73.7332,73.662,73.662,205126.0
2017-11-14 12:20:00,82.7,82.74,82.66,82.71,10048.0,73.662,73.6976,73.6263,73.6709,10048.0
2017-11-14 12:25:00,82.73,82.75,82.66,82.68,20430.0,73.6887,73.7065,73.6263,73.6441,20430.0
2017-11-14 12:30:00,82.68,82.74,82.68,82.71,14033.0,73.6441,73.6976,73.6441,73.6709,14033.0
2017-11-14 12:35:00,82.7,82.75,82.7,82.72,7859.0,73.662,73.7065,73.662,73.6798,7859.0
2017-11-14 12:40:00,82.71,82.73,82.69,82.72,8380.0,73.6709,73.6887,73.653,73.6798,8380.0
2017-11-14 12:45:00,82.72,82.72,82.64,82.64,19390.0,73.6798,73.6798,73.6085,73.6085,19390.0
2017-11-14 12:50:00,82.66,82.71,82.64,82.67,22550.0,73.6263,73.6709,73.6085,73.6352,22550.0
2017-11-14 12:55:00,82.68,82.68,82.61,82.67,14016.0,73.6441,73.6441,73.5818,73.6352,14016.0
2017-11-14 13:00:00,82.67,82.71,82.66,82.67,7223.0,73.6352,73.6709,73.6263,73.6352,7223.0
2017-11-14 13:05:00,82.67,82.72,82.64,82.7,13594.0,73.6352,73.6798,73.6085,73.662,13594.0
2017-11-14 13:10:00,82.7,82.79,82.7,82.76,5226.0,73.662,73.7421,73.662,73.7154,5226.0
2017-11-14 13:15:00,82.76,82.76,82.64,82.67,5506.0,73.7154,73.7154,73.6085,73.6352,5506.0
2017-11-14 13:20:00,82.66,82.67,82.59,82.59,11139.0,73.6263,73.6352,73.564,73.564,11139.0
2017-11-14 13:25:00,82.61,82.68,82.6,82.64,9574.0,73.5818,73.6441,73.5729,73.6085,9574.0
2017-11-14 13:30:00,82.63,82.66,82.57,82.57,3882.0,73.5996,73.6263,73.5462,73.5462,3882.0
2017-11-14 13:35:00,82.58,82.64,82.56,82.64,3972.0,73.5551,73.6085,73.5373,73.6085,3972.0
2017-11-14 13:40:00,82.63,82.7,82.61,82.65,18738.0,73.5996,73.662,73.5818,73.6174,18738.0
2017-11-14 13:45:00,82.65,82.68,82.63,82.67,7234.0,73.6174,73.6441,73.5996,73.6352,7234.0
2017-11-14 13:50:00,82.67,82.68,82.61,82.64,11943.0,73.6352,73.6441,73.5818,73.6085,11943.0
2017-11-14 13:55:00,82.62,82.67,82.59,82.65,10446.0,73.5907,73.6352,73.564,73.6174,10446.0
2017-11-14 14:00:00,82.65,82.66,82.6,82.63,8736.0,73.6174,73.6263,73.5729,73.5996,8736.0
2017-11-14 14:05:00,82.62,82.66,82.6,82.62,7360.0,73.5907,73.6263,73.5729,73.5907,7360.0
2017-11-14 14:10:00,82.6,82.64,82.58,82.58,5290.0,73.5729,73.6085,73.5551,73.5551,5290.0
2017-11-14 14:15:00,82.6,82.64,82.55,82.56,11045.0,73.5729,73.6085,73.5283,73.5373,11045.0
2017-11-14 14:20:00,82.56,82.61,82.55,82.58,18470.0,73.5373,73.5818,73.5283,73.5551,18470.0
2017-11-14 14:25:00,82.58,82.6,82.45,82.46,27657.0,73.5551,73.5729,73.4393,73.4482,27657.0
2017-11-14 14:30:00,82.44,82.55,82.44,82.51,17558.0,73.4304,73.5283,73.4304,73.4927,17558.0
2017-11-14 14:35:00,82.53,82.57,82.51,82.55,11793.0,73.5105,73.5462,73.4927,73.5283,11793.0
2017-11-14 14:40:00,82.55,82.58,82.52,82.52,18043.0,73.5283,73.5551,73.5016,73.5016,18043.0
2017-11-14 14:45:00,82.52,82.55,82.49,82.49,18967.0,73.5016,73.5283,73.4749,73.4749,18967.0
2017-11-14 14:50:00,82.5,82.59,82.5,82.57,9138.0,73.4838,73.564,73.4838,73.5462,9138.0
2017-11-14 14:55:00,82.57,82.6,82.56,82.56,19846.0,73.5462,73.5729,73.5373,73.5373,19846.0
2017-11-14 15:00:00,82.56,82.6,82.54,82.57,19512.0,73.5373,73.5729,73.5194,73.5462,19512.0
2017-11-14 15:05:00,82.57,82.6,82.53,82.54,17134.0,73.5462,73.5729,73.5105,73.5194,17134.0
2017-11-14 15:10:00,82.54,82.56,82.53,82.55,15925.0,73.5194,73.5373,73.5105,73.5283,15925.0
2017-11-14 15:15:00,82.56,82.56,82.5,82.51,16161.0,73.5373,73.5373,73.4838,73.4927,16161.0
2017-11-14 15:20:00,82.52,82.54,82.48,82.53,15485.0,73.5016,73.5194,73.466,73.5105,15485.0
2017-11-14 15:25:00,82.53,82.53,82.49,82.49,15328.0,73.5105,73.5105,73.4749,73.4749,15328.0
2017-11-14 15:30:00,82.48,82.54,82.48,82.54,20319.0,73.466,73.5194,73.466,73.5194,20319.0
2017-11-14 15:35:00,82.54,82.55,82.49,82.51,33313.0,73.5194,73.5283,73.4749,73.4927,33313.0
2017-11-14 15:40:00,82.51,82.51,82.45,82.49,38315.0,73.4927,73.4927,73.4393,73.4749,38315.0
2017-11-14 15:45:00,82.49,82.52,82.48,82.5,32588.0,73.4749,73.5016,73.466,73.4838,32588.0
2017-11-14 15:50:00,82.5,82.57,82.49,82.56,43600.0,73.4838,73.5462,73.4749,73.5373,43600.0
2017-11-14 15:55:00,82.56,82.61,82.5,82.51,117138.0,73.5373,73.5818,73.4838,73.4927,117138.0
2017-11-15 09:30:00,82.51,83.14,82.27,82.93,54343.0,73.4927,74.0539,73.2789,73.8668,54343.0
2017-11-15 09:35:00,82.85,82.86,82.34,82.46,12634.0,73.7956,73.8045,73.3413,73.4482,12634.0
2017-11-15 09:40:00,82.46,82.46,82.28,82.33,10368.0,73.4482,73.4482,73.2879,73.3324,10368.0
2017-11-15 09:45:00,82.28,82.47,82.14,82.26,18171.0,73.2879,73.4571,73.1632,73.27,18171.0
2017-11-15 09:50:00,82.26,82.38,82.11,82.11,13194.0,73.27,73.3769,73.1364,73.1364,13194.0
2017-11-15 09:55:00,82.1,82.11,82.0,82.07,14542.0,73.1275,73.1364,73.0385,73.1008,14542.0
2017-11-15 10:00:00,82.08,82.19,82.04,82.06,20728.0,73.1097,73.2077,73.0741,73.0919,20728.0
2017-11-15 10:05:00,82.04,82.11,82.03,82.09,4833.0,73.0741,73.1364,73.0652,73.1186,4833.0
2017-11-15 10:10:00,82.07,82.08,81.9,81.9,15522.0,73.1008,73.1097,72.9494,72.9494,15522.0
2017-11-15 10:15:00,81.94,82.01,81.91,81.96,10425.0,72.985,73.0474,72.9583,73.0028,10425.0
2017-11-15 10:20:00,81.95,82.15,81.94,82.08,8838.0,72.9939,73.1721,72.985,73.1097,8838.0
2017-11-15 10:25:00,82.09,82.31,82.08,82.18,24284.0,73.1186,73.3146,73.1097,73.1988,24284.0
2017-11-15 10:30:00,82.17,82.41,82.11,82.3,17925.0,73.1899,73.4036,73.1364,73.3057,17925.0
2017-11-15 10:35:00,82.27,82.39,82.23,82.39,14019.0,73.2789,73.3858,73.2433,73.3858,14019.0
2017-11-15 10:40:00,82.37,82.4,82.24,82.34,9000.0,73.368,73.3947,73.2522,73.3413,9000.0
2017-11-15 10:45:00,82.35,82.39,82.3,82.39,15328.0,73.3502,73.3858,73.3057,73.3858,15328.0
2017-11-15 10:50:00,82.39,82.39,82.29,82.37,5832.0,73.3858,73.3858,73.2968,73.368,5832.0
2017-11-15 10:55:00,82.36,82.49,82.35,82.44,10310.0,73.3591,73.4749,73.3502,73.4304,10310.0
2017-11-15 11:00:00,82.41,82.42,82.33,82.34,5398.0,73.4036,73.4126,73.3324,73.3413,5398.0
2017-11-15 11:05:00,82.32,82.32,82.25,82.31,9447.0,73.3235,73.3235,73.2611,73.3146,9447.0
2017-11-15 11:10:00,82.32,82.4,82.29,82.4,5465.0,73.3235,73.3947,73.2968,73.3947,5465.0
2017-11-15 11:15:00,82.38,82.43,82.35,82.38,9250.0,73.3769,73.4215,73.3502,73.3769,9250.0
2017-11-15 11:20:00,82.39,82.6,82.39,82.6,15646.0,73.3858,73.5729,73.3858,73.5729,15646.0
2017-11-15 11:25:00,82.58,82.62,82.54,82.61,17086.0,73.5551,73.5907,73.5194,73.5818,17086.0
2017-11-15 11:30:00,82.62,82.72,82.56,82.63,25522.0,73.5907,73.6798,73.5373,73.5996,25522.0
2017-11-15 11:35:00,82.62,82.67,82.55,82.6,13071.0,73.5907,73.6352,73.5283,73.5729,13071.0
2017-11-15 11:40:00,82.64,82.74,82.63,82.63,14522.0,73.6085,73.6976,73.5996,73.5996,14522.0
2017-11-15 11:45:00,82.66,82.66,82.51,82.62,11372.0,73.6263,73.6263,73.4927,73.5907,11372.0
2017-11-15 11:50:00,82.6,82.67,82.59,82.61,8954.0,73.5729,73.6352,73.564,73.5818,8954.0
2017-11-15 11:55:00,82.6,82.61,82.54,82.55,8080.0,73.5729,73.5818,73.5194,73.5283,8080.0
2017-11-15 12:00:00,82.56,82.56,82.38,82.44,11275.0,73.5373,73.5373,73.3769,73.4304,11275.0
2017-11-15 12:05:00,82.44,82.54,82.43,82.47,10546.0,73.4304,73.5194,73.4215,73.4571,10546.0
2017-11-15 12:10:00,82.46,82.52,82.46,82.46,5797.0,73.4482,73.5016,73.4482,73.4482,5797.0
2017-11-15 12:15:00,82.47,82.54,82.47,82.52,15392.0,73.4571,73.5194,73.4571,73.5016,15392.0
2017-11-15 12:20:00,82.51,82.51,82.4,82.47,8149.0,73.4927,73.4927,73.3947,73.4571,8149.0
2017-11-15 12:25:00,82.45,82.5,82.39,82.48,12683.0,73.4393,73.4838,73.3858,73.466,12683.0
2017-11-15 12:30:00,82.48,82.48,82.31,82.32,13274.0,73.466,73.466,73.3146,73.3235,13274.0
2017-11-15 12:35:00,82.32,82.4,82.27,82.34,11057.0,73.3235,73.3947,73.2789,73.3413,11057.0
2017-11-15 12:40:00,82.34,82.37,82.29,82.32,15807.0,73.3413,73.368,73.2968,73.3235,15807.0
2017-11-15 12:45:00,82.34,82.34,82.24,82.24,10626.0,73.3413,73.3413,73.2522,73.2522,10626.0
2017-11-15 12:50:00,82.24,82.31,82.22,82.27,12833.0,73.2522,73.3146,73.2344,73.2789,12833.0
2017-11-15 12:55:00,82.27,82.3,82.26,82.29,5609.0,73.2789,73.3057,73.27,73.2968,5609.0
2017-11-15 13:00:00,82.29,82.3,82.23,82.24,7027.0,73.2968,73.3057,73.2433,73.2522,7027.0
2017-11-15 13:05:00,82.24,82.29,82.22,82.26,9751.0,73.2522,73.2968,73.2344,73.27,9751.0
2017-11-15 13:10:00,82.26,82.32,82.25,82.28,10388.0,73.27,73.3235,73.2611,73.2879,10388.0
2017-11-15 13:15:00,82.27,82.31,82.25,82.25,5300.0,73.2789,73.3146,73.2611,73.2611,5300.0
2017-11-15 13:20:00,82.24,82.28,82.22,82.25,6717.0,73.2522,73.2879,73.2344,73.2611,6717.0
2017-11-15 13:25:00,82.25,82.28,82.17,82.17,12155.0,73.2611,73.2879,73.1899,73.1899,12155.0
2017-11-15 13:30:00,82.19,82.26,82.19,82.24,9196.0,73.2077,73.27,73.2077,73.2522,9196.0
2017-11-15 13:35:00,82.24,82.24,82.18,82.18,15566.0,73.2522,73.2522,73.1988,73.1988,15566.0
2017-11-15 13:40:00,82.18,82.3,82.18,82.27,15818.0,73.1988,73.3057,73.1988,73.2789,15818.0
2017-11-15 13:45:00,82.27,82.35,82.26,82.33,6100.0,73.2789,73.3502,73.27,73.3324,6100.0
2017-11-15 13:50:00,82.32,82.4,82.31,82.36,6377.0,73.3235,73.3947,73.3146,73.3591,6377.0
2017-11-15 13:55:00,82.36,82.37,82.31,82.33,3050.0,73.3591,73.368,73.3146,73.3324,3050.0
2017-11-15 14:00:00,82.33,82.35,82.27,82.28,11512.0,73.3324,73.3502,73.2789,73.2879,11512.0
2017-11-15 14:05:00,82.27,82.32,82.24,82.26,11349.0,73.2789,73.3235,73.2522,73.27,11349.0
2017-11-15 14:10:00,82.26,82.3,82.24,82.3,7765.0,73.27,73.3057,73.2522,73.3057,7765.0
2017-11-15 14:15:00,82.28,82.36,82.28,82.35,9840.0,73.2879,73.3591,73.2879,73.3502,9840.0
2017-11-15 14:20:00,82.34,82.35,82.26,82.28,15959.0,73.3413,73.3502,73.27,73.2879,15959.0
2017-11-15 14:25:00,82.26,82.32,82.25,82.26,14392.0,73.27,73.3235,73.2611,73.27,14392.0
2017-11-15 14:30:00,82.25,82.26,82.22,82.25,20829.0,73.2611,73.27,73.2344,73.2611,20829.0
2017-11-15 14:35:00,82.24,82.25,82.17,82.18,67041.0,73.2522,73.2611,73.1899,73.1988,67041.0
2017-11-15 14:40:00,82.17,82.24,82.16,82.24,25034.0,73.1899,73.2522,73.181,73.2522,25034.0
2017-11-15 14:45:00,82.23,82.26,82.15,82.2,56946.0,73.2433,73.27,73.1721,73.2166,56946.0
2017-11-15 14:50:00,82.2,82.39,82.19,82.38,16119.0,73.2166,73.3858,73.2077,73.3769,16119.0
2017-11-15 14:55:00,82.39,82.39,82.31,82.33,18240.0,73.3858,73.3858,73.3146,73.3324,18240.0
2017-11-15 15:00:00,82.32,82.35,82.3,82.35,12302.0,73.3235,73.3502,73.3057,73.3502,12302.0
2017-11-15 15:05:00,82.34,82.35,82.28,82.32,17292.0,73.3413,73.3502,73.2879,73.3235,17292.0
2017-11-15 15:10:00,82.32,82.33,82.27,82.32,21057.0,73.3235,73.3324,73.2789,73.3235,21057.0
2017-11-15 15:15:00,82.31,82.35,82.29,82.33,19144.0,73.3146,73.3502,73.2968,73.3324,19144.0
2017-11-15 15:20:00,82.33,82.33,82.13,82.17,33757.0,73.3324,73.3324,73.1542,73.1899,33757.0
2017-11-15 15:25:00,82.19,82.2,82.14,82.17,23498.0,73.2077,73.2166,73.1632,73.1899,23498.0
2017-11-15 15:30:00,82.17,82.28,82.17,82.26,25430.0,73.1899,73.2879,73.1899,73.27,25430.0
2017-11-15 15:35:00,82.25,82.32,82.24,82.28,29905.0,73.2611,73.3235,73.2522,73.2879,29905.0
2017-11-15 15:40:00,82.27,82.35,82.21,82.34,36819.0,73.2789,73.3502,73.2255,73.3413,36819.0
2017-11-15 15:45:00,82.33,82.35,82.26,82.27,47740.0,73.3324,73.3502,73.27,73.2789,47740.0
2017-11-15 15:50:00,82.26,82.29,82.17,82.17,71691.0,73.27,73.2968,73.1899,73.1899,71691.0
2017-11-15 15:55:00,82.18,82.21,82.15,82.2,118686.0,73.1988,73.2255,73.1721,73.2166,118686.0
2017-11-16 09:30:00,82.41,82.41,81.96,81.96,42105.0,73.4036,73.4036,73.0028,73.0028,42105.0
2017-11-16 09:35:00,82.03,82.09,81.84,81.93,26985.0,73.0652,73.1186,72.8959,72.9761,26985.0
2017-11-16 09:40:00,81.96,82.3,81.93,82.19,16016.0,73.0028,73.3057,72.9761,73.2077,16016.0
2017-11-16 09:45:00,82.13,82.19,82.07,82.09,22361.0,73.1542,73.2077,73.1008,73.1186,22361.0
2017-11-16 09:50:00,82.09,82.1,81.99,82.05,14807.0,73.1186,73.1275,73.0295,73.083,14807.0
2017-11-16 09:55:00,82.05,82.06,82.01,82.06,11068.0,73.083,73.0919,73.0474,73.0919,11068.0
2017-11-16 10:00:00,82.06,82.09,82.05,82.07,37218.0,73.0919,73.1186,73.083,73.1008,37218.0
2017-11-16 10:05:00,82.08,82.18,82.08,82.17,30892.0,73.1097,73.1988,73.1097,73.1899,30892.0
2017-11-16 10:10:00,82.18,82.3,82.18,82.23,15773.0,73.1988,73.3057,73.1988,73.2433,15773.0
2017-11-16 10:15:00,82.26,82.26,82.13,82.2,14695.0,73.27,73.27,73.1542,73.2166,14695.0
2017-11-16 10:20:00,82.22,82.35,82.22,82.33,22254.0,73.2344,73.3502,73.2344,73.3324,22254.0
2017-11-16 10:25:00,82.34,82.39,82.3,82.3,9672.0,73.3413,73.3858,73.3057,73.3057,9672.0
2017-11-16 10:30:00,82.33,82.34,82.25,82.34,13747.0,73.3324,73.3413,73.2611,73.3413,13747.0
2017-11-16 10:35:00,82.34,82.34,82.28,82.34,10961.0,73.3413,73.3413,73.2879,73.3413,10961.0
2017-11-16 10:40:00,82.34,82.41,82.31,82.39,18428.0,73.3413,73.4036,73.3146,73.3858,18428.0
2017-11-16 10:45:00,82.39,82.48,82.37,82.48,15337.0,73.3858,73.466,73.368,73.466,15337.0
2017-11-16 10:50:00,82.49,82.56,82.46,82.53,9298.0,73.4749,73.5373,73.4482,73.5105,9298.0
2017-11-16 10:55:00,82.53,82.63,82.52,82.63,19502.0,73.5105,73.5996,73.5016,73.5996,19502.0
2017-11-16 11:00:00,82.63,82.69,82.59,82.67,17472.0,73.5996,73.653,73.564,73.6352,17472.0
2017-11-16 11:05:00,82.67,82.81,82.65,82.78,24790.0,73.6352,73.7599,73.6174,73.7332,24790.0
2017-11-16 11:10:00,82.77,82.79,82.72,82.77,10576.0,73.7243,73.7421,73.6798,73.7243,10576.0
2017-11-16 11:15:00,82.77,82.82,82.76,82.77,12575.0,73.7243,73.7688,73.7154,73.7243,12575.0
2017-11-16 11:20:00,82.78,82.8,82.73,82.76,17748.0,73.7332,73.751,73.6887,73.7154,17748.0
2017-11-16 11:25:00,82.78,82.81,82.7,82.74,18317.0,73.7332,73.7599,73.662,73.6976,18317.0
2017-11-16 11:30:00,82.74,82.77,82.7,82.77,8871.0,73.6976,73.7243,73.662,73.7243,8871.0
2017-11-16 11:35:00,82.75,82.84,82.72,82.84,12266.0,73.7065,73.7867,73.6798,73.7867,12266.0
2017-11-16 11:40:00,82.84,82.84,82.76,82.76,9117.0,73.7867,73.7867,73.7154,73.7154,9117.0
2017-11-16 11:45:00,82.76,82.81,82.75,82.79,10967.0,73.7154,73.7599,73.7065,73.7421,10967.0
2017-11-16 11:50:00,82.78,82.87,82.76,82.86,23506.0,73.7332,73.8134,73.7154,73.8045,23506.0
2017-11-16 11:55:00,82.85,82.97,82.85,82.96,13017.0,73.7956,73.9024,73.7956,73.8935,13017.0
2017-11-16 12:00:00,82.93,83.02,82.93,82.99,34012.0,73.8668,73.947,73.8668,73.9203,34012.0
2017-11-16 12:05:00,83.0,83.04,82.99,83.03,15215.0,73.9292,73.9648,73.9203,73.9559,15215.0
2017-11-16 12:10:00,83.03,83.05,83.02,83.04,16145.0,73.9559,73.9737,73.947,73.9648,16145.0
2017-11-16 12:15:00,83.04,83.13,83.04,83.06,37345.0,73.9648,74.045,73.9648,73.9826,37345.0
2017-11-16 12:20:00,83.06,83.07,83.01,83.05,12665.0,73.9826,73.9915,73.9381,73.9737,12665.0
2017-11-16 12:25:00,83.06,83.14,83.03,83.14,18107.0,73.9826,74.0539,73.9559,74.0539,18107.0
2017-11-16 12:30:00,83.15,83.18,83.12,83.17,19442.0,74.0628,74.0895,74.0361,74.0806,19442.0
2017-11-16 12:35:00,83.16,83.22,83.16,83.2,40284.0,74.0717,74.1251,74.0717,74.1073,40284.0
2017-11-16 12:40:00,83.2,83.24,83.18,83.23,42758.0,74.1073,74.1429,74.0895,74.134,42758.0
2017-11-16 12:45:00,83.23,83.25,83.13,83.14,29825.0,74.134,74.1518,74.045,74.0539,29825.0
2017-11-16 12:50:00,83.14,83.15,83.08,83.12,12472.0,74.0539,74.0628,74.0004,74.0361,12472.0
2017-11-16 12:55:00,83.11,83.11,82.95,82.98,17911.0,74.0271,74.0271,73.8846,73.9114,17911.0
2017-11-16 13:00:00,82.99,83.07,82.99,83.07,13040.0,73.9203,73.9915,73.9203,73.9915,13040.0
2017-11-16 13:05:00,83.08,83.1,83.05,83.08,8859.0,74.0004,74.0182,73.9737,74.0004,8859.0
2017-11-16 13:10:00,83.08,83.13,83.07,83.1,16162.0,74.0004,74.045,73.9915,74.0182,16162.0
2017-11-16 13:15:00,83.11,83.14,83.11,83.12,11253.0,74.0271,74.0539,74.0271,74.0361,11253.0
2017-11-16 13:20:00,83.12,83.16,83.12,83.13,8400.0,74.0361,74.0717,74.0361,74.045,8400.0
2017-11-16 13:25:00,83.11,83.11,83.05,83.11,33609.0,74.0271,74.0271,73.9737,74.0271,33609.0
2017-11-16 13:30:00,83.11,83.13,83.09,83.11,28597.0,74.0271,74.045,74.0093,74.0271,28597.0
2017-11-16 13:35:00,83.11,83.12,83.08,83.08,6873.0,74.0271,74.0361,74.0004,74.0004,6873.0
2017-11-16 13:40:00,83.07,83.09,83.05,83.06,5654.0,73.9915,74.0093,73.9737,73.9826,5654.0
2017-11-16 13:45:00,83.06,83.08,83.04,83.06,7214.0,73.9826,74.0004,73.9648,73.9826,7214.0
2017-11-16 13:50:00,83.06,83.09,83.02,83.04,11006.0,73.9826,74.0093,73.947,73.9648,11006.0
2017-11-16 13:55:00,83.05,83.1,83.03,83.09,11041.0,73.9737,74.0182,73.9559,74.0093,11041.0
2017-11-16 14:00:00,83.09,83.14,83.07,83.09,16119.0,74.0093,74.0539,73.9915,74.0093,16119.0
2017-11-16 14:05:00,83.09,83.11,83.05,83.11,14563.0,74.0093,74.0271,73.9737,74.0271,14563.0
2017-11-16 14:10:00,83.08,83.12,83.08,83.12,7914.0,74.0004,74.0361,74.0004,74.0361,7914.0
2017-11-16 14:15:00,83.12,83.13,83.09,83.1,11977.0,74.0361,74.045,74.0093,74.0182,11977.0
2017-11-16 14:20:00,83.11,83.11,83.07,83.08,8895.0,74.0271,74.0271,73.9915,74.0004,8895.0
2017-11-16 14:25:00,83.08,83.11,83.08,83.1,8806.0,74.0004,74.0271,74.0004,74.0182,8806.0
2017-11-16 14:30:00,83.1,83.12,83.09,83.09,11402.0,74.0182,74.0361,74.0093,74.0093,11402.0
2017-11-16 14:35:00,83.09,83.11,83.08,83.11,10595.0,74.0093,74.0271,74.0004,74.0271,10595.0
2017-11-16 14:40:00,83.1,83.12,83.08,83.08,13896.0,74.0182,74.0361,74.0004,74.0004,13896.0
2017-11-16 14:45:00,83.07,83.12,83.07,83.12,12609.0,73.9915,74.0361,73.9915,74.0361,12609.0
2017-11-16 14:50:00,83.11,83.11,83.09,83.11,14707.0,74.0271,74.0271,74.0093,74.0271,14707.0
2017-11-16 14:55:00,83.11,83.13,83.08,83.11,35454.0,74.0271,74.045,74.0004,74.0271,35454.0
2017-11-16 15:00:00,83.11,83.2,83.1,83.2,33047.0,74.0271,74.1073,74.0182,74.1073,33047.0
2017-11-16 15:05:00,83.2,83.35,83.18,83.26,65688.0,74.1073,74.2409,74.0895,74.1608,65688.0
2017-11-16 15:10:00,83.26,83.3,83.23,83.28,23516.0,74.1608,74.1964,74.134,74.1786,23516.0
2017-11-16 15:15:00,83.28,83.36,83.28,83.36,23342.0,74.1786,74.2498,74.1786,74.2498,23342.0
2017-11-16 15:20:00,83.37,83.46,83.34,83.44,25323.0,74.2587,74.3389,74.232,74.3211,25323.0
2017-11-16 15:25:00,83.44,83.47,83.43,83.45,20967.0,74.3211,74.3478,74.3122,74.33,20967.0
2017-11-16 15:30:00,83.46,83.55,83.44,83.46,59947.0,74.3389,74.4191,74.3211,74.3389,59947.0
2017-11-16 15:35:00,83.46,83.49,83.4,83.47,31626.0,74.3389,74.3656,74.2855,74.3478,31626.0
2017-11-16 15:40:00,83.47,83.48,83.39,83.45,66499.0,74.3478,74.3567,74.2765,74.33,66499.0
2017-11-16 15:45:00,83.45,83.63,83.45,83.63,92266.0,74.33,74.4903,74.33,74.4903,92266.0
2017-11-16 15:50:00,83.63,83.63,83.42,83.51,109536.0,74.4903,74.4903,74.3033,74.3834,109536.0
2017-11-16 15:55:00,83.51,83.51,83.37,83.43,167789.0,74.3834,74.3834,74.2587,74.3122,167789.0
2017-11-17 09:30:00,83.0,83.29,82.83,83.1,185616.0,73.9292,74.1875,73.7777,74.0182,185616.0
2017-11-17 09:35:00,82.99,83.4,82.88,83.4,43471.0,73.9203,74.2855,73.8223,74.2855,43471.0
2017-11-17 09:40:00,83.35,83.42,83.21,83.22,10270.0,74.2409,74.3033,74.1162,74.1251,10270.0
2017-11-17 09:45:00,83.21,83.27,83.06,83.12,20537.0,74.1162,74.1697,73.9826,74.0361,20537.0
2017-11-17 09:50:00,83.15,83.4,83.15,83.35,16176.0,74.0628,74.2855,74.0628,74.2409,16176.0
2017-11-17 09:55:00,83.33,83.45,83.21,83.44,36702.0,74.2231,74.33,74.1162,74.3211,36702.0
2017-11-17 10:00:00,83.45,83.48,83.11,83.18,21063.0,74.33,74.3567,74.0271,74.0895,21063.0
2017-11-17 10:05:00,83.2,83.2,83.05,83.13,23009.0,74.1073,74.1073,73.9737,74.045,23009.0
2017-11-17 10:10:00,83.11,83.14,82.9,82.92,45712.0,74.0271,74.0539,73.8401,73.8579,45712.0
2017-11-17 10:15:00,82.95,83.11,82.9,82.93,45025.0,73.8846,74.0271,73.8401,73.8668,45025.0
2017-11-17 10:20:00,82.93,83.08,82.93,83.02,18740.0,73.8668,74.0004,73.8668,73.947,18740.0
2017-11-17 10:25:00,83.02,83.06,82.82,82.82,37126.0,73.947,73.9826,73.7688,73.7688,37126.0
2017-11-17 10:30:00,82.8,82.98,82.8,82.91,54129.0,73.751,73.9114,73.751,73.849,54129.0
2017-11-17 10:35:00,82.92,83.05,82.92,82.97,60080.0,73.8579,73.9737,73.8579,73.9024,60080.0
2017-11-17 10:40:00,82.95,82.97,82.83,82.83,5775.0,73.8846,73.9024,73.7777,73.7777,5775.0
2017-11-17 10:45:00,82.8,82.95,82.8,82.87,19260.0,73.751,73.8846,73.751,73.8134,19260.0
2017-11-17 10:50:00,82.87,83.01,82.84,83.0,9191.0,73.8134,73.9381,73.7867,73.9292,9191.0
2017-11-17 10:55:00,82.99,83.02,82.95,82.98,9657.0,73.9203,73.947,73.8846,73.9114,9657.0
2017-11-17 11:00:00,82.96,83.04,82.96,83.02,7526.0,73.8935,73.9648,73.8935,73.947,7526.0
2017-11-17 11:05:00,83.03,83.04,82.95,82.97,18038.0,73.9559,73.9648,73.8846,73.9024,18038.0
2017-11-17 11:10:00,82.98,83.09,82.93,83.09,20112.0,73.9114,74.0093,73.8668,74.0093,20112.0
2017-11-17 11:15:00,83.06,83.11,83.03,83.08,9917.0,73.9826,74.0271,73.9559,74.0004,9917.0
2017-11-17 11:20:00,83.07,83.17,83.02,83.17,11883.0,73.9915,74.0806,73.947,74.0806,11883.0
2017-11-17 11:25:00,83.17,83.19,83.08,83.09,11029.0,74.0806,74.0984,74.0004,74.0093,11029.0
2017-11-17 11:30:00,83.07,83.12,83.05,83.07,11914.0,73.9915,74.0361,73.9737,73.9915,11914.0
2017-11-17 11:35:00,83.08,83.08,83.0,83.05,9945.0,74.0004,74.0004,73.9292,73.9737,9945.0
2017-11-17 11:40:00,83.06,83.14,83.05,83.1,10995.0,73.9826,74.0539,73.9737,74.0182,10995.0
2017-11-17 11:45:00,83.09,83.2,83.06,83.14,13026.0,74.0093,74.1073,73.9826,74.0539,13026.0
2017-11-17 11:50:00,83.12,83.13,83.07,83.07,4604.0,74.0361,74.045,73.9915,73.9915,4604.0
2017-11-17 11:55:00,83.09,83.16,83.08,83.15,8114.0,74.0093,74.0717,74.0004,74.0628,8114.0
2017-11-17 12:00:00,83.14,83.14,83.07,83.11,7999.0,74.0539,74.0539,73.9915,74.0271,7999.0
2017-11-17 12:05:00,83.1,83.1,83.05,83.06,10317.0,74.0182,74.0182,73.9737,73.9826,10317.0
2017-11-17 12:10:00,83.07,83.1,83.03,83.09,8135.0,73.9915,74.0182,73.9559,74.0093,8135.0
2017-11-17 12:15:00,83.09,83.11,83.03,83.03,10225.0,74.0093,74.0271,73.9559,73.9559,10225.0
2017-11-17 12:20:00,83.04,83.14,83.03,83.1,10382.0,73.9648,74.0539,73.9559,74.0182,10382.0
2017-11-17 12:25:00,83.1,83.15,83.06,83.13,42894.0,74.0182,74.0628,73.9826,74.045,42894.0
2017-11-17 12:30:00,83.13,83.13,83.03,83.05,7048.0,74.045,74.045,73.9559,73.9737,7048.0
2017-11-17 12:35:00,83.05,83.05,82.97,82.99,5500.0,73.9737,73.9737,73.9024,73.9203,5500.0
2017-11-17 12:40:00,82.99,82.99,82.9,82.96,7590.0,73.9203,73.9203,73.8401,73.8935,7590.0
2017-11-17 12:45:00,82.96,82.96,82.91,82.93,5087.0,73.8935,73.8935,73.849,73.8668,5087.0
2017-11-17 12:50:00,82.92,82.98,82.92,82.94,5855.0,73.8579,73.9114,73.8579,73.8757,5855.0
2017-11-17 12:55:00,82.92,82.95,82.91,82.95,8693.0,73.8579,73.8846,73.849,73.8846,8693.0
2017-11-17 13:00:00,82.95,82.97,82.94,82.95,7387.0,73.8846,73.9024,73.8757,73.8846,7387.0
2017-11-17 13:05:00,82.95,82.95,82.89,82.93,6553.0,73.8846,73.8846,73.8312,73.8668,6553.0
2017-11-17 13:10:00,82.92,82.96,82.9,82.94,8437.0,73.8579,73.8935,73.8401,73.8757,8437.0
2017-11-17 13:15:00,82.95,82.98,82.92,82.94,5547.0,73.8846,73.9114,73.8579,73.8757,5547.0
2017-11-17 13:20:00,82.93,82.93,82.87,82.89,5310.0,73.8668,73.8668,73.8134,73.8312,5310.0
2017-11-17 13:25:00,82.88,82.93,82.87,82.87,5982.0,73.8223,73.8668,73.8134,73.8134,5982.0
2017-11-17 13:30:00,82.87,82.92,82.83,82.87,7828.0,73.8134,73.8579,73.7777,73.8134,7828.0
2017-11-17 13:35:00,82.88,82.94,82.86,82.94,8890.0,73.8223,73.8757,73.8045,73.8757,8890.0
2017-11-17 13:40:00,82.92,82.94,82.89,82.94,4167.0,73.8579,73.8757,73.8312,73.8757,4167.0
2017-11-17 13:45:00,82.93,82.96,82.91,82.95,10457.0,73.8668,73.8935,73.849,73.8846,10457.0
2017-11-17 13:50:00,82.96,83.04,82.93,83.0,7611.0,73.8935,73.9648,73.8668,73.9292,7611.0
2017-11-17 13:55:00,83.0,83.02,82.95,82.95,4943.0,73.9292,73.947,73.8846,73.8846,4943.0
2017-11-17 14:00:00,82.98,83.0,82.95,82.95,5219.0,73.9114,73.9292,73.8846,73.8846,5219.0
2017-11-17 14:05:00,82.97,83.01,82.92,82.96,7238.0,73.9024,73.9381,73.8579,73.8935,7238.0
2017-11-17 14:10:00,82.99,83.03,82.97,82.99,5722.0,73.9203,73.9559,73.9024,73.9203,5722.0
2017-11-17 14:15:00,82.97,83.02,82.95,82.95,7278.0,73.9024,73.947,73.8846,73.8846,7278.0
2017-11-17 14:20:00,82.93,82.99,82.92,82.96,5764.0,73.8668,73.9203,73.8579,73.8935,5764.0
2017-11-17 14:25:00,82.97,82.99,82.93,82.96,6595.0,73.9024,73.9203,73.8668,73.8935,6595.0
2017-11-17 14:30:00,82.96,83.05,82.96,83.01,12889.0,73.8935,73.9737,73.8935,73.9381,12889.0
2017-11-17 14:35:00,83.02,83.03,82.91,82.91,12196.0,73.947,73.9559,73.849,73.849,12196.0
2017-11-17 14:40:00,82.92,82.94,82.88,82.92,4910.0,73.8579,73.8757,73.8223,73.8579,4910.0
2017-11-17 14:45:00,82.93,82.99,82.91,82.99,5963.0,73.8668,73.9203,73.849,73.9203,5963.0
2017-11-17 14:50:00,82.97,82.98,82.94,82.95,8341.0,73.9024,73.9114,73.8757,73.8846,8341.0
2017-11-17 14:55:00,82.97,82.99,82.91,82.92,16623.0,73.9024,73.9203,73.849,73.8579,16623.0
2017-11-17 15:00:00,82.92,82.93,82.87,82.88,9905.0,73.8579,73.8668,73.8134,73.8223,9905.0
2017-11-17 15:05:00,82.88,83.01,82.88,82.96,11552.0,73.8223,73.9381,73.8223,73.8935,11552.0
2017-11-17 15:10:00,82.96,82.97,82.93,82.95,9230.0,73.8935,73.9024,73.8668,73.8846,9230.0
2017-11-17 15:15:00,82.96,82.96,82.91,82.93,10884.0,73.8935,73.8935,73.849,73.8668,10884.0
2017-11-17 15:20:00,82.92,82.96,82.92,82.95,11387.0,73.8579,73.8935,73.8579,73.8846,11387.0
2017-11-17 15:25:00,82.96,83.05,82.93,83.02,16658.0,73.8935,73.9737,73.8668,73.947,16658.0
2017-11-17 15:30:00,83.02,83.05,83.0,83.0,17817.0,73.947,73.9737,73.9292,73.9292,17817.0
2017-11-17 15:35:00,83.01,83.02,82.98,83.01,15484.0,73.9381,73.947,73.9114,73.9381,15484.0
2017-11-17 15:40:00,83.01,83.06,82.98,82.98,50045.0,73.9381,73.9826,73.9114,73.9114,50045.0
2017-11-17 15:45:00,82.98,83.03,82.94,82.97,51271.0,73.9114,73.9559,73.8757,73.9024,51271.0
2017-11-17 15:50:00,82.97,83.01,82.97,82.99,49602.0,73.9024,73.9381,73.9024,73.9203,49602.0
2017-11-17 15:55:00,83.0,83.01,82.88,82.9,228170.0,73.9292,73.9381,73.8223,73.8401,228170.0
2017-11-20 09:30:00,83.09,83.09,82.9,82.97,33481.0,74.0093,74.0093,73.8401,73.9024,33481.0
2017-11-20 09:35:00,82.94,83.03,82.88,82.94,25092.0,73.8757,73.9559,73.8223,73.8757,25092.0
2017-11-20 09:40:00,82.94,83.05,82.87,83.05,21563.0,73.8757,73.9737,73.8134,73.9737,21563.0
2017-11-20 09:45:00,83.07,83.11,83.0,83.0,47042.0,73.9915,74.0271,73.9292,73.9292,47042.0
2017-11-20 09:50:00,83.0,83.08,82.97,83.0,12071.0,73.9292,74.0004,73.9024,73.9292,12071.0
2017-11-20 09:55:00,83.0,83.12,82.98,83.12,14319.0,73.9292,74.0361,73.9114,74.0361,14319.0
2017-11-20 10:00:00,83.13,83.13,82.99,83.03,42793.0,74.045,74.045,73.9203,73.9559,42793.0
2017-11-20 10:05:00,83.03,83.04,82.91,82.92,44640.0,73.9559,73.9648,73.849,73.8579,44640.0
2017-11-20 10:10:00,82.9,82.99,82.86,82.89,15650.0,73.8401,73.9203,73.8045,73.8312,15650.0
2017-11-20 10:15:00,82.86,82.88,82.82,82.86,12516.0,73.8045,73.8223,73.7688,73.8045,12516.0
2017-11-20 10:20:00,82.87,83.02,82.86,82.93,34283.0,73.8134,73.947,73.8045,73.8668,34283.0
2017-11-20 10:25:00,82.93,82.96,82.91,82.94,17692.0,73.8668,73.8935,73.849,73.8757,17692.0
2017-11-20 10:30:00,82.94,83.07,82.92,83.05,18435.0,73.8757,73.9915,73.8579,73.9737,18435.0
2017-11-20 10:35:00,83.05,83.07,83.03,83.03,19288.0,73.9737,73.9915,73.9559,73.9559,19288.0
2017-11-20 10:40:00,83.02,83.06,82.95,82.96,36804.0,73.947,73.9826,73.8846,73.8935,36804.0
2017-11-20 10:45:00,82.95,83.0,82.91,82.96,20881.0,73.8846,73.9292,73.849,73.8935,20881.0
2017-11-20 10:50:00,82.94,83.0,82.92,83.0,11355.0,73.8757,73.9292,73.8579,73.9292,11355.0
2017-11-20 10:55:00,83.0,83.03,82.96,82.96,5093.0,73.9292,73.9559,73.8935,73.8935,5093.0
2017-11-20 11:00:00,82.98,83.08,82.98,82.99,7941.0,73.9114,74.0004,73.9114,73.9203,7941.0
2017-11-20 11:05:00,83.0,83.02,82.9,82.95,25299.0,73.9292,73.947,73.8401,73.8846,25299.0
2017-11-20 11:10:00,82.96,83.04,82.94,83.04,7484.0,73.8935,73.9648,73.8757,73.9648,7484.0
2017-11-20 11:15:00,83.05,83.12,83.02,83.05,11578.0,73.9737,74.0361,73.947,73.9737,11578.0
2017-11-20 11:20:00,83.06,83.06,82.99,83.0,6680.0,73.9826,73.9826,73.9203,73.9292,6680.0
2017-11-20 11:25:00,83.0,83.05,82.98,83.02,7891.0,73.9292,73.9737,73.9114,73.947,7891.0
2017-11-20 11:30:00,83.02,83.05,83.0,83.0,10894.0,73.947,73.9737,73.9292,73.9292,10894.0
2017-11-20 11:35:00,83.01,83.04,83.0,83.02,9451.0,73.9381,73.9648,73.9292,73.947,9451.0
2017-11-20 11:40:00,83.04,83.06,82.96,82.98,11389.0,73.9648,73.9826,73.8935,73.9114,11389.0
2017-11-20 11:45:00,82.98,83.02,82.97,83.0,7768.0,73.9114,73.947,73.9024,73.9292,7768.0
2017-11-20 11:50:00,83.02,83.02,82.99,83.0,8393.0,73.947,73.947,73.9203,73.9292,8393.0
2017-11-20 11:55:00,83.01,83.05,82.98,83.03,17802.0,73.9381,73.9737,73.9114,73.9559,17802.0
2017-11-20 12:00:00,83.03,83.04,82.98,82.99,6472.0,73.9559,73.9648,73.9114,73.9203,6472.0
2017-11-20 12:05:00,82.99,83.05,82.98,82.99,22535.0,73.9203,73.9737,73.9114,73.9203,22535.0
2017-11-20 12:10:00,82.98,83.01,82.98,83.0,6035.0,73.9114,73.9381,73.9114,73.9292,6035.0
2017-11-20 12:15:00,83.0,83.06,82.99,83.01,12865.0,73.9292,73.9826,73.9203,73.9381,12865.0
2017-11-20 12:20:00,83.01,83.03,82.97,83.01,6852.0,73.9381,73.9559,73.9024,73.9381,6852.0
2017-11-20 12:25:00,83.01,83.07,83.01,83.04,11346.0,73.9381,73.9915,73.9381,73.9648,11346.0
2017-11-20 12:30:00,83.04,83.14,83.04,83.13,9094.0,73.9648,74.0539,73.9648,74.045,9094.0
2017-11-20 12:35:00,83.13,83.17,83.12,83.12,12037.0,74.045,74.0806,74.0361,74.0361,12037.0
2017-11-20 12:40:00,83.13,83.15,83.01,83.05,10551.0,74.045,74.0628,73.9381,73.9737,10551.0
2017-11-20 12:45:00,83.07,83.1,83.05,83.08,7608.0,73.9915,74.0182,73.9737,74.0004,7608.0
2017-11-20 12:50:00,83.1,83.14,83.09,83.13,8675.0,74.0182,74.0539,74.0093,74.045,8675.0
2017-11-20 12:55:00,83.14,83.22,83.14,83.21,10628.0,74.0539,74.1251,74.0539,74.1162,10628.0
2017-11-20 13:00:00,83.2,83.23,83.18,83.19,6838.0,74.1073,74.134,74.0895,74.0984,6838.0
2017-11-20 13:05:00,83.19,83.23,83.18,83.19,8414.0,74.0984,74.134,74.0895,74.0984,8414.0
2017-11-20 13:10:00,83.19,83.19,83.12,83.12,5635.0,74.0984,74.0984,74.0361,74.0361,5635.0
2017-11-20 13:15:00,83.12,83.17,83.11,83.15,14876.0,74.0361,74.0806,74.0271,74.0628,14876.0
2017-11-20 13:20:00,83.14,83.15,83.12,83.12,4259.0,74.0539,74.0628,74.0361,74.0361,4259.0
2017-11-20 13:25:00,83.13,83.17,83.13,83.14,7880.0,74.045,74.0806,74.045,74.0539,7880.0
2017-11-20 13:30:00,83.16,83.16,83.08,83.09,5416.0,74.0717,74.0717,74.0004,74.0093,5416.0
2017-11-20 13:35:00,83.08,83.09,83.05,83.07,5747.0,74.0004,74.0093,73.9737,73.9915,5747.0
2017-11-20 13:40:00,83.06,83.07,83.02,83.05,4440.0,73.9826,73.9915,73.947,73.9737,4440.0
2017-11-20 13:45:00,83.05,83.12,83.04,83.11,10233.0,73.9737,74.0361,73.9648,74.0271,10233.0
2017-11-20 13:50:00,83.1,83.1,83.05,83.06,5236.0,74.0182,74.0182,73.9737,73.9826,5236.0
2017-11-20 13:55:00,83.07,83.11,83.05,83.08,6813.0,73.9915,74.0271,73.9737,74.0004,6813.0
2017-11-20 14:00:00,83.08,83.21,83.07,83.21,27348.0,74.0004,74.1162,73.9915,74.1162,27348.0
2017-11-20 14:05:00,83.19,83.21,83.16,83.2,9888.0,74.0984,74.1162,74.0717,74.1073,9888.0
2017-11-20 14:10:00,83.19,83.22,83.17,83.19,12285.0,74.0984,74.1251,74.0806,74.0984,12285.0
2017-11-20 14:15:00,83.18,83.23,83.17,83.22,8684.0,74.0895,74.134,74.0806,74.1251,8684.0
2017-11-20 14:20:00,83.23,83.3,83.21,83.27,30722.0,74.134,74.1964,74.1162,74.1697,30722.0
2017-11-20 14:25:00,83.27,83.32,83.25,83.28,19180.0,74.1697,74.2142,74.1518,74.1786,19180.0
2017-11-20 14:30:00,83.27,83.27,83.12,83.12,77611.0,74.1697,74.1697,74.0361,74.0361,77611.0
2017-11-20 14:35:00,83.1,83.16,83.09,83.14,27070.0,74.0182,74.0717,74.0093,74.0539,27070.0
2017-11-20 14:40:00,83.13,83.15,83.1,83.1,11009.0,74.045,74.0628,74.0182,74.0182,11009.0
2017-11-20 14:45:00,83.11,83.17,83.09,83.09,14177.0,74.0271,74.0806,74.0093,74.0093,14177.0
2017-11-20 14:50:00,83.09,83.16,83.09,83.1,16524.0,74.0093,74.0717,74.0093,74.0182,16524.0
2017-11-20 14:55:00,83.11,83.11,83.01,83.01,10756.0,74.0271,74.0271,73.9381,73.9381,10756.0
2017-11-20 15:00:00,83.02,83.1,83.0,83.06,21239.0,73.947,74.0182,73.9292,73.9826,21239.0
2017-11-20 15:05:00,83.08,83.1,83.07,83.07,5690.0,74.0004,74.0182,73.9915,73.9915,5690.0
2017-11-20 15:10:00,83.07,83.08,83.0,83.0,23252.0,73.9915,74.0004,73.9292,73.9292,23252.0
2017-11-20 15:15:00,83.01,83.05,83.0,83.03,12601.0,73.9381,73.9737,73.9292,73.9559,12601.0
2017-11-20 15:20:00,83.03,83.09,83.02,83.08,14210.0,73.9559,74.0093,73.947,74.0004,14210.0
2017-11-20 15:25:00,83.08,83.11,83.05,83.09,26707.0,74.0004,74.0271,73.9737,74.0093,26707.0
2017-11-20 15:30:00,83.09,83.1,83.03,83.06,24350.0,74.0093,74.0182,73.9559,73.9826,24350.0
2017-11-20 15:35:00,83.06,83.06,83.01,83.02,33452.0,73.9826,73.9826,73.9381,73.947,33452.0
2017-11-20 15:40:00,83.01,83.08,83.01,83.05,22224.0,73.9381,74.0004,73.9381,73.9737,22224.0
2017-11-20 15:45:00,83.06,83.08,83.01,83.07,54432.0,73.9826,74.0004,73.9381,73.9915,54432.0
2017-11-20 15:50:00,83.06,83.08,83.03,83.05,49224.0,73.9826,74.0004,73.9559,73.9737,49224.0
2017-11-20 15:55:00,83.06,83.23,83.06,83.17,178382.0,73.9826,74.134,73.9826,74.0806,178382.0
2017-11-21 09:30:00,83.65,83.73,83.49,83.62,61670.0,74.5081,74.5794,74.3656,74.4814,61670.0
2017-11-21 09:35:00,83.63,83.97,83.62,83.96,37190.0,74.4903,74.7932,74.4814,74.7843,37190.0
2017-11-21 09:40:00,83.97,83.99,83.63,83.66,27065.0,74.7932,74.811,74.4903,74.517,27065.0
2017-11-21 09:45:00,83.68,83.92,83.67,83.84,43396.0,74.5349,74.7486,74.5259,74.6774,43396.0
2017-11-21 09:50:00,83.84,83.98,83.8,83.92,25759.0,74.6774,74.8021,74.6417,74.7486,25759.0
2017-11-21 09:55:00,83.89,83.94,83.76,83.76,15883.0,74.7219,74.7664,74.6061,74.6061,15883.0
2017-11-21 10:00:00,83.76,83.91,83.76,83.88,36078.0,74.6061,74.7397,74.6061,74.713,36078.0
2017-11-21 10:05:00,83.88,83.88,83.72,83.83,22911.0,74.713,74.713,74.5705,74.6685,22911.0
2017-11-21 10:10:00,83.83,83.86,83.77,83.81,22345.0,74.6685,74.6952,74.615,74.6506,22345.0
2017-11-21 10:15:00,83.81,83.88,83.75,83.86,19732.0,74.6506,74.713,74.5972,74.6952,19732.0
2017-11-21 10:20:00,83.86,84.14,83.86,84.14,43762.0,74.6952,74.9446,74.6952,74.9446,43762.0
2017-11-21 10:25:00,84.12,84.14,83.95,83.97,22191.0,74.9268,74.9446,74.7753,74.7932,22191.0
2017-11-21 10:30:00,83.96,84.38,83.95,84.35,91674.0,74.7843,75.1584,74.7753,75.1316,91674.0
2017-11-21 10:35:00,84.38,84.46,84.33,84.39,32477.0,75.1584,75.2296,75.1138,75.1673,32477.0
2017-11-21 10:40:00,84.37,84.53,84.34,84.52,54283.0,75.1494,75.292,75.1227,75.2831,54283.0
2017-11-21 10:45:00,84.49,84.52,84.16,84.19,50303.0,75.2563,75.2831,74.9624,74.9891,50303.0
2017-11-21 10:50:00,84.17,84.17,84.05,84.13,24718.0,74.9713,74.9713,74.8644,74.9357,24718.0
2017-11-21 10:55:00,84.14,84.3,84.14,84.3,18874.0,74.9446,75.0871,74.9446,75.0871,18874.0
2017-11-21 11:00:00,84.29,84.32,84.25,84.26,23355.0,75.0782,75.1049,75.0426,75.0515,23355.0
2017-11-21 11:05:00,84.25,84.25,84.18,84.21,14297.0,75.0426,75.0426,74.9802,75.0069,14297.0
2017-11-21 11:10:00,84.21,84.33,84.2,84.32,17199.0,75.0069,75.1138,74.998,75.1049,17199.0
2017-11-21 11:15:00,84.33,84.33,84.17,84.2,19080.0,75.1138,75.1138,74.9713,74.998,19080.0
2017-11-21 11:20:00,84.2,84.29,84.17,84.28,16342.0,74.998,75.0782,74.9713,75.0693,16342.0
2017-11-21 11:25:00,84.28,84.32,84.16,84.17,12845.0,75.0693,75.1049,74.9624,74.9713,12845.0
2017-11-21 11:30:00,84.17,84.25,84.17,84.24,12305.0,74.9713,75.0426,74.9713,75.0337,12305.0
2017-11-21 11:35:00,84.24,84.34,84.2,84.22,19703.0,75.0337,75.1227,74.998,75.0158,19703.0
2017-11-21 11:40:00,84.25,84.26,84.09,84.09,9988.0,75.0426,75.0515,74.9,74.9,9988.0
2017-11-21 11:45:00,84.06,84.11,84.03,84.03,14634.0,74.8733,74.9179,74.8466,74.8466,14634.0
2017-11-21 11:50:00,84.01,84.03,83.96,83.98,14040.0,74.8288,74.8466,74.7843,74.8021,14040.0
2017-11-21 11:55:00,83.97,84.07,83.96,84.05,18052.0,74.7932,74.8822,74.7843,74.8644,18052.0
2017-11-21 12:00:00,84.03,84.07,83.99,84.07,16578.0,74.8466,74.8822,74.811,74.8822,16578.0
2017-11-21 12:05:00,84.05,84.12,83.98,84.01,16513.0,74.8644,74.9268,74.8021,74.8288,16513.0
2017-11-21 12:10:00,84.03,84.09,84.0,84.04,10826.0,74.8466,74.9,74.8199,74.8555,10826.0
2017-11-21 12:15:00,84.03,84.09,84.02,84.08,10045.0,74.8466,74.9,74.8377,74.8911,10045.0
2017-11-21 12:20:00,84.07,84.15,84.06,84.09,11029.0,74.8822,74.9535,74.8733,74.9,11029.0
2017-11-21 12:25:00,84.09,84.11,84.0,84.0,11079.0,74.9,74.9179,74.8199,74.8199,11079.0
2017-11-21 12:30:00,84.02,84.08,84.01,84.02,30077.0,74.8377,74.8911,74.8288,74.8377,30077.0
2017-11-21 12:35:00,84.02,84.07,84.0,84.02,9668.0,74.8377,74.8822,74.8199,74.8377,9668.0
2017-11-21 12:40:00,83.99,84.04,83.9,83.98,29501.0,74.811,74.8555,74.7308,74.8021,29501.0
2017-11-21 12:45:00,83.98,83.98,83.77,83.78,19021.0,74.8021,74.8021,74.615,74.6239,19021.0
2017-11-21 12:50:00,83.77,83.79,83.62,83.62,34154.0,74.615,74.6328,74.4814,74.4814,34154.0
2017-11-21 12:55:00,83.64,83.69,83.6,83.67,24668.0,74.4992,74.5438,74.4636,74.5259,24668.0
2017-11-21 13:00:00,83.67,83.76,83.65,83.67,20298.0,74.5259,74.6061,74.5081,74.5259,20298.0
2017-11-21 13:05:00,83.66,83.73,83.65,83.65,22034.0,74.517,74.5794,74.5081,74.5081,22034.0
2017-11-21 13:10:00,83.65,83.65,83.57,83.58,30001.0,74.5081,74.5081,74.4369,74.4458,30001.0
2017-11-21 13:15:00,83.6,83.6,83.54,83.59,22862.0,74.4636,74.4636,74.4102,74.4547,22862.0
2017-11-21 13:20:00,83.59,83.71,83.59,83.7,17367.0,74.4547,74.5616,74.4547,74.5527,17367.0
2017-11-21 13:25:00,83.71,83.9,83.68,83.84,17136.0,74.5616,74.7308,74.5349,74.6774,17136.0
2017-11-21 13:30:00,83.83,83.83,83.75,83.77,10206.0,74.6685,74.6685,74.5972,74.615,10206.0
2017-11-21 13:35:00,83.76,83.8,83.75,83.8,9602.0,74.6061,74.6417,74.5972,74.6417,9602.0
2017-11-21 13:40:00,83.81,83.82,83.77,83.78,7900.0,74.6506,74.6596,74.615,74.6239,7900.0
2017-11-21 13:45:00,83.78,83.84,83.78,83.82,13397.0,74.6239,74.6774,74.6239,74.6596,13397.0
2017-11-21 13:50:00,83.82,83.82,83.75,83.77,15822.0,74.6596,74.6596,74.5972,74.615,15822.0
2017-11-21 13:55:00,83.77,83.77,83.67,83.67,13758.0,74.615,74.615,74.5259,74.5259,13758.0
2017-11-21 14:00:00,83.68,83.75,83.65,83.7,17730.0,74.5349,74.5972,74.5081,74.5527,17730.0
2017-11-21 14:05:00,83.7,83.77,83.67,83.71,25171.0,74.5527,74.615,74.5259,74.5616,25171.0
2017-11-21 14:10:00,83.72,83.74,83.65,83.71,12519.0,74.5705,74.5883,74.5081,74.5616,12519.0
2017-11-21 14:15:00,83.72,83.74,83.69,83.74,12441.0,74.5705,74.5883,74.5438,74.5883,12441.0
2017-11-21 14:20:00,83.74,83.79,83.72,83.75,15624.0,74.5883,74.6328,74.5705,74.5972,15624.0
2017-11-21 14:25:00,83.74,83.78,83.7,83.71,12425.0,74.5883,74.6239,74.5527,74.5616,12425.0
2017-11-21 14:30:00,83.71,83.74,83.65,83.67,20794.0,74.5616,74.5883,74.5081,74.5259,20794.0
2017-11-21 14:35:00,83.67,83.73,83.67,83.69,14667.0,74.5259,74.5794,74.5259,74.5438,14667.0
2017-11-21 14:40:00,83.69,83.69,83.61,83.62,34657.0,74.5438,74.5438,74.4725,74.4814,34657.0
2017-11-21 14:45:00,83.63,83.72,83.63,83.68,38363.0,74.4903,74.5705,74.4903,74.5349,38363.0
2017-11-21 14:50:00,83.69,83.71,83.61,83.67,39638.0,74.5438,74.5616,74.4725,74.5259,39638.0
2017-11-21 14:55:00,83.67,83.68,83.63,83.67,21167.0,74.5259,74.5349,74.4903,74.5259,21167.0
2017-11-21 15:00:00,83.66,83.68,83.61,83.64,36069.0,74.517,74.5349,74.4725,74.4992,36069.0
2017-11-21 15:05:00,83.64,83.69,83.61,83.61,14838.0,74.4992,74.5438,74.4725,74.4725,14838.0
2017-11-21 15:10:00,83.62,83.62,83.55,83.56,19712.0,74.4814,74.4814,74.4191,74.428,19712.0
2017-11-21 15:15:00,83.57,83.64,83.55,83.57,78019.0,74.4369,74.4992,74.4191,74.4369,78019.0
2017-11-21 15:20:00,83.57,83.61,83.47,83.52,46432.0,74.4369,74.4725,74.3478,74.3923,46432.0
2017-11-21 15:25:00,83.52,83.65,83.51,83.53,39840.0,74.3923,74.5081,74.3834,74.4012,39840.0
2017-11-21 15:30:00,83.53,83.61,83.52,83.58,35638.0,74.4012,74.4725,74.3923,74.4458,35638.0
2017-11-21 15:35:00,83.58,83.6,83.52,83.52,40933.0,74.4458,74.4636,74.3923,74.3923,40933.0
2017-11-21 15:40:00,83.52,83.57,83.52,83.55,58901.0,74.3923,74.4369,74.3923,74.4191,58901.0
2017-11-21 15:45:00,83.53,83.54,83.42,83.43,55511.0,74.4012,74.4102,74.3033,74.3122,55511.0
2017-11-21 15:50:00,83.44,83.48,83.37,83.39,87590.0,74.3211,74.3567,74.2587,74.2765,87590.0
2017-11-21 15:55:00,83.38,83.5,83.38,83.5,262366.0,74.2676,74.3745,74.2676,74.3745,262366.0
2017-11-22 09:30:00,83.67,83.82,83.54,83.54,39556.0,74.5259,74.6596,74.4102,74.4102,39556.0
2017-11-22 09:35:00,83.6,83.8,83.48,83.79,12467.0,74.4636,74.6417,74.3567,74.6328,12467.0
2017-11-22 09:40:00,83.83,83.93,83.76,83.77,15998.0,74.6685,74.7575,74.6061,74.615,15998.0
2017-11-22 09:45:00,83.82,83.82,83.69,83.8,23354.0,74.6596,74.6596,74.5438,74.6417,23354.0
2017-11-22 09:50:00,83.76,83.78,83.62,83.67,12708.0,74.6061,74.6239,74.4814,74.5259,12708.0
2017-11-22 09:55:00,83.65,83.8,83.65,83.75,21883.0,74.5081,74.6417,74.5081,74.5972,21883.0
2017-11-22 10:00:00,83.77,83.81,83.73,83.81,44166.0,74.615,74.6506,74.5794,74.6506,44166.0
2017-11-22 10:05:00,83.82,83.87,83.8,83.86,11361.0,74.6596,74.7041,74.6417,74.6952,11361.0
2017-11-22 10:10:00,83.85,84.05,83.84,84.01,18248.0,74.6863,74.8644,74.6774,74.8288,18248.0
2017-11-22 10:15:00,84.01,84.02,83.95,83.95,14032.0,74.8288,74.8377,74.7753,74.7753,14032.0
2017-11-22 10:20:00,83.96,83.97,83.77,83.81,12343.0,74.7843,74.7932,74.615,74.6506,12343.0
2017-11-22 10:25:00,83.81,83.82,83.75,83.8,8914.0,74.6506,74.6596,74.5972,74.6417,8914.0
2017-11-22 10:30:00,83.82,83.9,83.8,83.9,11223.0,74.6596,74.7308,74.6417,74.7308,11223.0
2017-11-22 10:35:00,83.89,83.92,83.85,83.86,22526.0,74.7219,74.7486,74.6863,74.6952,22526.0
2017-11-22 10:40:00,83.87,84.05,83.87,84.01,26824.0,74.7041,74.8644,74.7041,74.8288,26824.0
2017-11-22 10:45:00,84.03,84.18,84.03,84.17,60684.0,74.8466,74.9802,74.8466,74.9713,60684.0
2017-11-22 10:50:00,84.18,84.26,84.13,84.22,15605.0,74.9802,75.0515,74.9357,75.0158,15605.0
2017-11-22 10:55:00,84.19,84.24,84.09,84.09,27702.0,74.9891,75.0337,74.9,74.9,27702.0
2017-11-22 11:00:00,84.11,84.19,84.06,84.08,14080.0,74.9179,74.9891,74.8733,74.8911,14080.0
2017-11-22 11:05:00,84.11,84.19,84.11,84.15,13526.0,74.9179,74.9891,74.9179,74.9535,13526.0
2017-11-22 11:10:00,84.16,84.18,84.1,84.11,13587.0,74.9624,74.9802,74.909,74.9179,13587.0
2017-11-22 11:15:00,84.13,84.14,84.06,84.06,9614.0,74.9357,74.9446,74.8733,74.8733,9614.0
2017-11-22 11:20:00,84.07,84.08,83.87,83.87,11987.0,74.8822,74.8911,74.7041,74.7041,11987.0
2017-11-22 11:25:00,83.86,83.96,83.81,83.91,12073.0,74.6952,74.7843,74.6506,74.7397,12073.0
2017-11-22 11:30:00,83.92,83.96,83.89,83.9,4645.0,74.7486,74.7843,74.7219,74.7308,4645.0
2017-11-22 11:35:00,83.89,83.92,83.85,83.87,6740.0,74.7219,74.7486,74.6863,74.7041,6740.0
2017-11-22 11:40:00,83.86,84.0,83.86,83.95,6555.0,74.6952,74.8199,74.6952,74.7753,6555.0
2017-11-22 11:45:00,83.96,84.0,83.93,83.95,6722.0,74.7843,74.8199,74.7575,74.7753,6722.0
2017-11-22 11:50:00,83.94,83.98,83.85,83.93,13792.0,74.7664,74.8021,74.6863,74.7575,13792.0
2017-11-22 11:55:00,83.92,83.95,83.86,83.92,8838.0,74.7486,74.7753,74.6952,74.7486,8838.0
2017-11-22 12:00:00,83.95,83.95,83.82,83.82,8403.0,74.7753,74.7753,74.6596,74.6596,8403.0
2017-11-22 12:05:00,83.81,83.84,83.79,83.83,5751.0,74.6506,74.6774,74.6328,74.6685,5751.0
2017-11-22 12:10:00,83.82,83.82,83.71,83.73,6847.0,74.6596,74.6596,74.5616,74.5794,6847.0
2017-11-22 12:15:00,83.72,83.74,83.64,83.64,8889.0,74.5705,74.5883,74.4992,74.4992,8889.0
2017-11-22 12:20:00,83.64,83.75,83.61,83.71,9591.0,74.4992,74.5972,74.4725,74.5616,9591.0
2017-11-22 12:25:00,83.71,83.74,83.68,83.74,6201.0,74.5616,74.5883,74.5349,74.5883,6201.0
2017-11-22 12:30:00,83.71,83.73,83.65,83.65,4545.0,74.5616,74.5794,74.5081,74.5081,4545.0
2017-11-22 12:35:00,83.64,83.67,83.59,83.59,9559.0,74.4992,74.5259,74.4547,74.4547,9559.0
2017-11-22 12:40:00,83.59,83.62,83.55,83.61,8808.0,74.4547,74.4814,74.4191,74.4725,8808.0
2017-11-22 12:45:00,83.62,83.62,83.56,83.6,4394.0,74.4814,74.4814,74.428,74.4636,4394.0
2017-11-22 12:50:00,83.58,83.63,83.56,83.63,3221.0,74.4458,74.4903,74.428,74.4903,3221.0
2017-11-22 12:55:00,83.63,83.65,83.6,83.61,6207.0,74.4903,74.5081,74.4636,74.4725,6207.0
2017-11-22 13:00:00,83.61,83.62,83.58,83.58,5688.0,74.4725,74.4814,74.4458,74.4458,5688.0
2017-11-22 13:05:00,83.58,83.66,83.56,83.61,10804.0,74.4458,74.517,74.428,74.4725,10804.0
2017-11-22 13:10:00,83.6,83.62,83.57,83.62,20100.0,74.4636,74.4814,74.4369,74.4814,20100.0
2017-11-22 13:15:00,83.61,83.63,83.54,83.63,14440.0,74.4725,74.4903,74.4102,74.4903,14440.0
2017-11-22 13:20:00,83.62,83.64,83.51,83.54,9150.0,74.4814,74.4992,74.3834,74.4102,9150.0
2017-11-22 13:25:00,83.54,83.56,83.52,83.55,5266.0,74.4102,74.428,74.3923,74.4191,5266.0
2017-11-22 13:30:00,83.55,83.55,83.49,83.55,11945.0,74.4191,74.4191,74.3656,74.4191,11945.0
2017-11-22 13:35:00,83.54,83.55,83.52,83.53,14554.0,74.4102,74.4191,74.3923,74.4012,14554.0
2017-11-22 13:40:00,83.54,83.55,83.52,83.52,8764.0,74.4102,74.4191,74.3923,74.3923,8764.0
2017-11-22 13:45:00,83.53,83.57,83.52,83.56,6957.0,74.4012,74.4369,74.3923,74.428,6957.0
2017-11-22 13:50:00,83.54,83.56,83.53,83.53,10951.0,74.4102,74.428,74.4012,74.4012,10951.0
2017-11-22 13:55:00,83.53,83.56,83.5,83.5,11033.0,74.4012,74.428,74.3745,74.3745,11033.0
2017-11-22 14:00:00,83.49,83.58,83.48,83.58,6009.0,74.3656,74.4458,74.3567,74.4458,6009.0
2017-11-22 14:05:00,83.58,83.61,83.56,83.59,5803.0,74.4458,74.4725,74.428,74.4547,5803.0
2017-11-22 14:10:00,83.59,83.6,83.56,83.58,8969.0,74.4547,74.4636,74.428,74.4458,8969.0
2017-11-22 14:15:00,83.58,83.63,83.56,83.59,8111.0,74.4458,74.4903,74.428,74.4547,8111.0
2017-11-22 14:20:00,83.59,83.63,83.58,83.61,8988.0,74.4547,74.4903,74.4458,74.4725,8988.0
2017-11-22 14:25:00,83.61,83.66,83.52,83.57,13601.0,74.4725,74.517,74.3923,74.4369,13601.0
2017-11-22 14:30:00,83.57,83.59,83.53,83.57,8935.0,74.4369,74.4547,74.4012,74.4369,8935.0
2017-11-22 14:35:00,83.57,83.59,83.53,83.58,8542.0,74.4369,74.4547,74.4012,74.4458,8542.0
2017-11-22 14:40:00,83.58,83.63,83.52,83.52,20936.0,74.4458,74.4903,74.3923,74.3923,20936.0
2017-11-22 14:45:00,83.52,83.59,83.52,83.57,11818.0,74.3923,74.4547,74.3923,74.4369,11818.0
2017-11-22 14:50:00,83.59,83.63,83.56,83.59,11222.0,74.4547,74.4903,74.428,74.4547,11222.0
2017-11-22 14:55:00,83.6,83.61,83.55,83.58,9320.0,74.4636,74.4725,74.4191,74.4458,9320.0
2017-11-22 15:00:00,83.59,83.6,83.56,83.6,6952.0,74.4547,74.4636,74.428,74.4636,6952.0
2017-11-22 15:05:00,83.6,83.73,83.56,83.69,78996.0,74.4636,74.5794,74.428,74.5438,78996.0
2017-11-22 15:10:00,83.7,83.77,83.69,83.77,11535.0,74.5527,74.615,74.5438,74.615,11535.0
2017-11-22 15:15:00,83.76,83.86,83.75,83.85,39292.0,74.6061,74.6952,74.5972,74.6863,39292.0
2017-11-22 15:20:00,83.84,83.85,83.81,83.84,10232.0,74.6774,74.6863,74.6506,74.6774,10232.0
2017-11-22 15:25:00,83.84,83.86,83.81,83.84,12116.0,74.6774,74.6952,74.6506,74.6774,12116.0
2017-11-22 15:30:00,83.84,83.85,83.82,83.84,23850.0,74.6774,74.6863,74.6596,74.6774,23850.0
2017-11-22 15:35:00,83.83,83.9,83.78,83.78,24476.0,74.6685,74.7308,74.6239,74.6239,24476.0
2017-11-22 15:40:00,83.78,83.79,83.72,83.77,44323.0,74.6239,74.6328,74.5705,74.615,44323.0
2017-11-22 15:45:00,83.76,83.77,83.66,83.66,29156.0,74.6061,74.615,74.517,74.517,29156.0
2017-11-22 15:50:00,83.66,83.74,83.65,83.73,46874.0,74.517,74.5883,74.5081,74.5794,46874.0
2017-11-22 15:55:00,83.73,83.74,83.58,83.66,184200.0,74.5794,74.5883,74.4458,74.517,184200.0
2017-11-24 09:30:00,83.87,83.97,83.75,83.79,37294.0,74.7041,74.7932,74.5972,74.6328,37294.0
2017-11-24 09:35:00,83.88,83.93,83.58,83.7,28429.0,74.713,74.7575,74.4458,74.5527,28429.0
2017-11-24 09:40:00,83.7,83.85,83.66,83.68,14843.0,74.5527,74.6863,74.517,74.5349,14843.0
2017-11-24 09:45:00,83.69,83.89,83.62,83.89,16291.0,74.5438,74.7219,74.4814,74.7219,16291.0
2017-11-24 09:50:00,83.87,83.92,83.72,83.72,10607.0,74.7041,74.7486,74.5705,74.5705,10607.0
2017-11-24 09:55:00,83.68,83.8,83.68,83.8,8019.0,74.5349,74.6417,74.5349,74.6417,8019.0
2017-11-24 10:00:00,83.77,83.78,83.65,83.76,13699.0,74.615,74.6239,74.5081,74.6061,13699.0
2017-11-24 10:05:00,83.77,83.8,83.68,83.76,10908.0,74.615,74.6417,74.5349,74.6061,10908.0
2017-11-24 10:10:00,83.76,83.78,83.62,83.62,17527.0,74.6061,74.6239,74.4814,74.4814,17527.0
2017-11-24 10:15:00,83.65,83.79,83.63,83.75,10469.0,74.5081,74.6328,74.4903,74.5972,10469.0
2017-11-24 10:20:00,83.77,83.82,83.74,83.77,6860.0,74.615,74.6596,74.5883,74.615,6860.0
2017-11-24 10:25:00,83.77,83.82,83.73,83.82,14435.0,74.615,74.6596,74.5794,74.6596,14435.0
2017-11-24 10:30:00,83.82,83.93,83.81,83.9,11466.0,74.6596,74.7575,74.6506,74.7308,11466.0
2017-11-24 10:35:00,83.9,83.91,83.83,83.88,9748.0,74.7308,74.7397,74.6685,74.713,9748.0
2017-11-24 10:40:00,83.89,83.93,83.87,83.88,6196.0,74.7219,74.7575,74.7041,74.713,6196.0
2017-11-24 10:45:00,83.89,83.94,83.87,83.88,7731.0,74.7219,74.7664,74.7041,74.713,7731.0
2017-11-24 10:50:00,83.88,83.96,83.88,83.95,7626.0,74.713,74.7843,74.713,74.7753,7626.0
2017-11-24 10:55:00,83.94,83.97,83.89,83.97,8303.0,74.7664,74.7932,74.7219,74.7932,8303.0
2017-11-24 11:00:00,83.96,83.96,83.9,83.91,7616.0,74.7843,74.7843,74.7308,74.7397,7616.0
2017-11-24 11:05:00,83.92,83.93,83.84,83.84,7448.0,74.7486,74.7575,74.6774,74.6774,7448.0
2017-11-24 11:10:00,83.84,83.91,83.84,83.91,6008.0,74.6774,74.7397,74.6774,74.7397,6008.0
2017-11-24 11:15:00,83.9,84.02,83.9,83.97,11509.0,74.7308,74.8377,74.7308,74.7932,11509.0
2017-11-24 11:20:00,83.97,83.99,83.92,83.92,8004.0,74.7932,74.811,74.7486,74.7486,8004.0
2017-11-24 11:25:00,83.93,83.99,83.92,83.98,5638.0,74.7575,74.811,74.7486,74.8021,5638.0
2017-11-24 11:30:00,83.97,83.99,83.93,83.96,8250.0,74.7932,74.811,74.7575,74.7843,8250.0
2017-11-24 11:35:00,83.95,84.02,83.95,84.0,6144.0,74.7753,74.8377,74.7753,74.8199,6144.0
2017-11-24 11:40:00,84.02,84.05,84.0,84.03,14587.0,74.8377,74.8644,74.8199,74.8466,14587.0
2017-11-24 11:45:00,84.02,84.12,84.01,84.11,16320.0,74.8377,74.9268,74.8288,74.9179,16320.0
2017-11-24 11:50:00,84.11,84.11,84.02,84.04,11515.0,74.9179,74.9179,74.8377,74.8555,11515.0
2017-11-24 11:55:00,84.04,84.08,84.02,84.06,7336.0,74.8555,74.8911,74.8377,74.8733,7336.0
2017-11-24 12:00:00,84.05,84.09,84.03,84.08,8431.0,74.8644,74.9,74.8466,74.8911,8431.0
2017-11-24 12:05:00,84.08,84.12,84.07,84.12,7452.0,74.8911,74.9268,74.8822,74.9268,7452.0
2017-11-24 12:10:00,84.12,84.13,84.07,84.07,12607.0,74.9268,74.9357,74.8822,74.8822,12607.0
2017-11-24 12:15:00,84.06,84.11,84.03,84.04,14820.0,74.8733,74.9179,74.8466,74.8555,14820.0
2017-11-24 12:20:00,84.03,84.09,84.0,84.09,9874.0,74.8466,74.9,74.8199,74.9,9874.0
2017-11-24 12:25:00,84.09,84.1,84.03,84.08,9170.0,74.9,74.909,74.8466,74.8911,9170.0
2017-11-24 12:30:00,84.07,84.09,84.06,84.07,16709.0,74.8822,74.9,74.8733,74.8822,16709.0
2017-11-24 12:35:00,84.06,84.08,84.05,84.08,15184.0,74.8733,74.8911,74.8644,74.8911,15184.0
2017-11-24 12:40:00,84.08,84.15,84.08,84.11,28111.0,74.8911,74.9535,74.8911,74.9179,28111.0
2017-11-24 12:45:00,84.11,84.15,84.07,84.15,23231.0,74.9179,74.9535,74.8822,74.9535,23231.0
2017-11-24 12:50:00,84.15,84.17,84.06,84.12,39469.0,74.9535,74.9713,74.8733,74.9268,39469.0
2017-11-24 12:55:00,84.12,84.14,84.01,84.05,80070.0,74.9268,74.9446,74.8288,74.8644,80070.0
2017-11-27 09:30:00,84.15,84.45,84.04,84.41,33010.0,74.9535,75.2207,74.8555,75.1851,33010.0
2017-11-27 09:35:00,84.46,84.46,84.25,84.39,10218.0,75.2296,75.2296,75.0426,75.1673,10218.0
2017-11-27 09:40:00,84.36,84.43,84.28,84.38,6772.0,75.1405,75.2029,75.0693,75.1584,6772.0
2017-11-27 09:45:00,84.39,84.39,84.24,84.24,6636.0,75.1673,75.1673,75.0337,75.0337,6636.0
2017-11-27 09:50:00,84.25,84.38,84.23,84.23,9693.0,75.0426,75.1584,75.0247,75.0247,9693.0
2017-11-27 09:55:00,84.24,84.28,84.12,84.12,15420.0,75.0337,75.0693,74.9268,74.9268,15420.0
2017-11-27 10:00:00,84.11,84.18,84.07,84.1,10625.0,74.9179,74.9802,74.8822,74.909,10625.0
2017-11-27 10:05:00,84.09,84.13,84.03,84.09,8944.0,74.9,74.9357,74.8466,74.9,8944.0
2017-11-27 10:10:00,84.07,84.14,84.04,84.09,7263.0,74.8822,74.9446,74.8555,74.9,7263.0
2017-11-27 10:15:00,84.09,84.2,84.08,84.17,10111.0,74.9,74.998,74.8911,74.9713,10111.0
2017-11-27 10:20:00,84.19,84.26,84.18,84.23,4269.0,74.9891,75.0515,74.9802,75.0247,4269.0
2017-11-27 10:25:00,84.21,84.36,84.21,84.31,15977.0,75.0069,75.1405,75.0069,75.096,15977.0
2017-11-27 10:30:00,84.3,84.33,84.15,84.27,21918.0,75.0871,75.1138,74.9535,75.0604,21918.0
2017-11-27 10:35:00,84.28,84.39,84.27,84.38,13071.0,75.0693,75.1673,75.0604,75.1584,13071.0
2017-11-27 10:40:00,84.38,84.38,84.31,84.34,9659.0,75.1584,75.1584,75.096,75.1227,9659.0
2017-11-27 10:45:00,84.33,84.36,84.27,84.29,10831.0,75.1138,75.1405,75.0604,75.0782,10831.0
2017-11-27 10:50:00,84.29,84.31,84.24,84.24,3493.0,75.0782,75.096,75.0337,75.0337,3493.0
2017-11-27 10:55:00,84.24,84.37,84.24,84.36,11101.0,75.0337,75.1494,75.0337,75.1405,11101.0
2017-11-27 11:00:00,84.34,85.2,84.33,84.67,153134.0,75.1227,75.8887,75.1138,75.4167,153134.0
2017-11-27 11:05:00,84.63,84.86,84.53,84.67,47694.0,75.381,75.5859,75.292,75.4167,47694.0
2017-11-27 11:10:00,84.67,84.86,84.63,84.79,35742.0,75.4167,75.5859,75.381,75.5235,35742.0
2017-11-27 11:15:00,84.76,84.77,84.54,84.61,22848.0,75.4968,75.5057,75.3009,75.3632,22848.0
2017-11-27 11:20:00,84.59,84.81,84.53,84.67,24482.0,75.3454,75.5414,75.292,75.4167,24482.0
2017-11-27 11:25:00,84.67,84.78,84.63,84.74,24307.0,75.4167,75.5146,75.381,75.479,24307.0
2017-11-27 11:30:00,84.73,84.8,84.71,84.75,12831.0,75.4701,75.5325,75.4523,75.4879,12831.0
2017-11-27 11:35:00,84.77,84.83,84.74,84.82,15187.0,75.5057,75.5592,75.479,75.5503,15187.0
2017-11-27 11:40:00,84.83,85.06,84.81,85.03,40339.0,75.5592,75.764,75.5414,75.7373,40339.0
2017-11-27 11:45:00,85.02,85.25,84.96,85.01,123804.0,75.7284,75.9333,75.675,75.7195,123804.0
2017-11-27 11:50:00,84.99,85.07,84.85,84.87,24651.0,75.7017,75.7729,75.577,75.5948,24651.0
2017-11-27 11:55:00,84.86,85.04,84.86,85.0,17015.0,75.5859,75.7462,75.5859,75.7106,17015.0
2017-11-27 12:00:00,84.99,85.01,84.94,84.95,40670.0,75.7017,75.7195,75.6572,75.6661,40670.0
2017-11-27 12:05:00,84.96,84.96,84.88,84.92,22314.0,75.675,75.675,75.6037,75.6393,22314.0
2017-11-27 12:10:00,84.91,84.94,84.83,84.83,26601.0,75.6304,75.6572,75.5592,75.5592,26601.0
2017-11-27 12:15:00,84.83,84.89,84.81,84.88,26708.0,75.5592,75.6126,75.5414,75.6037,26708.0
2017-11-27 12:20:00,84.88,84.95,84.88,84.9,25281.0,75.6037,75.6661,75.6037,75.6215,25281.0
2017-11-27 12:25:00,84.9,84.98,84.89,84.98,18785.0,75.6215,75.6928,75.6126,75.6928,18785.0
2017-11-27 12:30:00,84.98,84.98,84.9,84.92,14549.0,75.6928,75.6928,75.6215,75.6393,14549.0
2017-11-27 12:35:00,84.92,84.94,84.89,84.9,23019.0,75.6393,75.6572,75.6126,75.6215,23019.0
2017-11-27 12:40:00,84.9,84.96,84.88,84.94,19574.0,75.6215,75.675,75.6037,75.6572,19574.0
2017-11-27 12:45:00,84.93,84.98,84.91,84.97,13894.0,75.6482,75.6928,75.6304,75.6839,13894.0
2017-11-27 12:50:00,84.98,85.07,84.96,85.02,27287.0,75.6928,75.7729,75.675,75.7284,27287.0
2017-11-27 12:55:00,85.04,85.15,85.01,85.08,18220.0,75.7462,75.8442,75.7195,75.7819,18220.0
2017-11-27 13:00:00,85.08,85.11,85.02,85.02,22984.0,75.7819,75.8086,75.7284,75.7284,22984.0
2017-11-27 13:05:00,85.02,85.1,85.01,85.08,20703.0,75.7284,75.7997,75.7195,75.7819,20703.0
2017-11-27 13:10:00,85.08,85.13,85.06,85.13,16202.0,75.7819,75.8264,75.764,75.8264,16202.0
2017-11-27 13:15:00,85.13,85.16,85.1,85.13,10243.0,75.8264,75.8531,75.7997,75.8264,10243.0
2017-11-27 13:20:00,85.14,85.15,85.12,85.13,16393.0,75.8353,75.8442,75.8175,75.8264,16393.0
2017-11-27 13:25:00,85.13,85.14,85.02,85.03,17691.0,75.8264,75.8353,75.7284,75.7373,17691.0
2017-11-27 13:30:00,85.04,85.04,84.97,85.02,22013.0,75.7462,75.7462,75.6839,75.7284,22013.0
2017-11-27 13:35:00,85.01,85.02,84.92,84.95,17886.0,75.7195,75.7284,75.6393,75.6661,17886.0
2017-11-27 13:40:00,84.95,85.07,84.93,85.06,19076.0,75.6661,75.7729,75.6482,75.764,19076.0
2017-11-27 13:45:00,85.07,85.12,85.04,85.1,17302.0,75.7729,75.8175,75.7462,75.7997,17302.0
2017-11-27 13:50:00,85.12,85.16,85.1,85.12,21595.0,75.8175,75.8531,75.7997,75.8175,21595.0
2017-11-27 13:55:00,85.12,85.15,85.11,85.14,20366.0,75.8175,75.8442,75.8086,75.8353,20366.0
2017-11-27 14:00:00,85.13,85.14,84.95,84.95,43288.0,75.8264,75.8353,75.6661,75.6661,43288.0
2017-11-27 14:05:00,84.95,84.98,84.8,84.81,37646.0,75.6661,75.6928,75.5325,75.5414,37646.0
2017-11-27 14:10:00,84.81,84.95,84.81,84.9,29335.0,75.5414,75.6661,75.5414,75.6215,29335.0
2017-11-27 14:15:00,84.9,84.95,84.88,84.89,26250.0,75.6215,75.6661,75.6037,75.6126,26250.0
2017-11-27 14:20:00,84.89,84.92,84.88,84.91,28075.0,75.6126,75.6393,75.6037,75.6304,28075.0
2017-11-27 14:25:00,84.9,84.99,84.9,84.94,27151.0,75.6215,75.7017,75.6215,75.6572,27151.0
2017-11-27 14:30:00,84.94,84.96,84.9,84.94,20314.0,75.6572,75.675,75.6215,75.6572,20314.0
2017-11-27 14:35:00,84.94,84.99,84.92,84.96,33706.0,75.6572,75.7017,75.6393,75.675,33706.0
2017-11-27 14:40:00,84.96,84.97,84.91,84.94,17269.0,75.675,75.6839,75.6304,75.6572,17269.0
2017-11-27 14:45:00,84.95,85.02,84.9,84.94,28619.0,75.6661,75.7284,75.6215,75.6572,28619.0
2017-11-27 14:50:00,84.94,84.97,84.89,84.92,17070.0,75.6572,75.6839,75.6126,75.6393,17070.0
2017-11-27 14:55:00,84.92,84.96,84.89,84.96,19771.0,75.6393,75.675,75.6126,75.675,19771.0
2017-11-27 15:00:00,84.96,85.0,84.9,84.91,33188.0,75.675,75.7106,75.6215,75.6304,33188.0
2017-11-27 15:05:00,84.91,84.98,84.91,84.95,22701.0,75.6304,75.6928,75.6304,75.6661,22701.0
2017-11-27 15:10:00,84.95,85.04,84.93,85.04,23362.0,75.6661,75.7462,75.6482,75.7462,23362.0
2017-11-27 15:15:00,85.03,85.04,84.99,85.04,28601.0,75.7373,75.7462,75.7017,75.7462,28601.0
2017-11-27 15:20:00,85.04,85.05,84.87,84.9,33131.0,75.7462,75.7551,75.5948,75.6215,33131.0
2017-11-27 15:25:00,84.9,84.93,84.85,84.93,28471.0,75.6215,75.6482,75.577,75.6482,28471.0
2017-11-27 15:30:00,84.93,84.99,84.92,84.99,33666.0,75.6482,75.7017,75.6393,75.7017,33666.0
2017-11-27 15:35:00,84.98,84.99,84.93,84.98,37519.0,75.6928,75.7017,75.6482,75.6928,37519.0
2017-11-27 15:40:00,84.97,85.03,84.91,84.91,91931.0,75.6839,75.7373,75.6304,75.6304,91931.0
2017-11-27 15:45:00,84.91,84.99,84.91,84.95,50536.0,75.6304,75.7017,75.6304,75.6661,50536.0
2017-11-27 15:50:00,84.96,84.96,84.86,84.87,69684.0,75.675,75.675,75.5859,75.5948,69684.0
2017-11-27 15:55:00,84.87,84.87,84.78,84.81,190220.0,75.5948,75.5948,75.5146,75.5414,190220.0
2017-11-28 09:30:00,85.07,85.23,85.03,85.06,74066.0,75.7729,75.9155,75.7373,75.764,74066.0
2017-11-28 09:35:00,85.08,85.18,85.06,85.13,27131.0,75.7819,75.8709,75.764,75.8264,27131.0
2017-11-28 09:40:00,85.12,85.19,85.08,85.12,30386.0,75.8175,75.8798,75.7819,75.8175,30386.0
2017-11-28 09:45:00,85.14,85.31,85.12,85.31,27362.0,75.8353,75.9867,75.8175,75.9867,27362.0
2017-11-28 09:50:00,85.31,85.36,85.3,85.31,23944.0,75.9867,76.0313,75.9778,75.9867,23944.0
2017-11-28 09:55:00,85.32,85.34,85.21,85.24,21201.0,75.9956,76.0134,75.8976,75.9244,21201.0
2017-11-28 10:00:00,85.24,85.24,85.15,85.2,23967.0,75.9244,75.9244,75.8442,75.8887,23967.0
2017-11-28 10:05:00,85.19,85.21,85.13,85.14,26075.0,75.8798,75.8976,75.8264,75.8353,26075.0
2017-11-28 10:10:00,85.15,85.27,85.11,85.22,23791.0,75.8442,75.9511,75.8086,75.9066,23791.0
2017-11-28 10:15:00,85.22,85.23,85.1,85.1,15526.0,75.9066,75.9155,75.7997,75.7997,15526.0
2017-11-28 10:20:00,85.1,85.12,85.0,85.0,19166.0,75.7997,75.8175,75.7106,75.7106,19166.0
2017-11-28 10:25:00,84.97,85.12,84.87,84.89,20108.0,75.6839,75.8175,75.5948,75.6126,20108.0
2017-11-28 10:30:00,84.88,84.96,84.87,84.92,28031.0,75.6037,75.675,75.5948,75.6393,28031.0
2017-11-28 10:35:00,84.93,84.97,84.92,84.93,19209.0,75.6482,75.6839,75.6393,75.6482,19209.0
2017-11-28 10:40:00,84.91,84.94,84.82,84.83,21858.0,75.6304,75.6572,75.5503,75.5592,21858.0
2017-11-28 10:45:00,84.83,84.9,84.74,84.9,26639.0,75.5592,75.6215,75.479,75.6215,26639.0
2017-11-28 10:50:00,84.89,84.91,84.79,84.79,21418.0,75.6126,75.6304,75.5235,75.5235,21418.0
2017-11-28 10:55:00,84.78,84.82,84.76,84.79,10424.0,75.5146,75.5503,75.4968,75.5235,10424.0
2017-11-28 11:00:00,84.79,84.83,84.78,84.82,8192.0,75.5235,75.5592,75.5146,75.5503,8192.0
2017-11-28 11:05:00,84.81,84.93,84.81,84.91,19927.0,75.5414,75.6482,75.5414,75.6304,19927.0
2017-11-28 11:10:00,84.9,84.91,84.84,84.84,18030.0,75.6215,75.6304,75.5681,75.5681,18030.0
2017-11-28 11:15:00,84.84,84.84,84.76,84.8,13750.0,75.5681,75.5681,75.4968,75.5325,13750.0
2017-11-28 11:20:00,84.81,84.9,84.8,84.87,14588.0,75.5414,75.6215,75.5325,75.5948,14588.0
2017-11-28 11:25:00,84.85,84.9,84.85,84.88,13431.0,75.577,75.6215,75.577,75.6037,13431.0
2017-11-28 11:30:00,84.85,85.05,84.85,84.97,56245.0,75.577,75.7551,75.577,75.6839,56245.0
2017-11-28 11:35:00,84.96,85.05,84.88,85.03,12510.0,75.675,75.7551,75.6037,75.7373,12510.0
2017-11-28 11:40:00,85.01,85.05,84.98,84.98,6797.0,75.7195,75.7551,75.6928,75.6928,6797.0
2017-11-28 11:45:00,85.0,85.01,84.94,84.94,21489.0,75.7106,75.7195,75.6572,75.6572,21489.0
2017-11-28 11:50:00,84.94,85.06,84.91,85.02,17059.0,75.6572,75.764,75.6304,75.7284,17059.0
2017-11-28 11:55:00,85.02,85.1,85.0,85.06,10658.0,75.7284,75.7997,75.7106,75.764,10658.0
2017-11-28 12:00:00,85.08,85.09,84.99,85.05,15130.0,75.7819,75.7908,75.7017,75.7551,15130.0
2017-11-28 12:05:00,85.03,85.06,84.98,84.98,9800.0,75.7373,75.764,75.6928,75.6928,9800.0
2017-11-28 12:10:00,84.98,85.05,84.93,85.04,16972.0,75.6928,75.7551,75.6482,75.7462,16972.0
2017-11-28 12:15:00,85.02,85.04,84.97,85.04,32338.0,75.7284,75.7462,75.6839,75.7462,32338.0
2017-11-28 12:20:00,85.05,85.07,84.98,85.01,45050.0,75.7551,75.7729,75.6928,75.7195,45050.0
2017-11-28 12:25:00,85.02,85.04,84.97,84.99,10573.0,75.7284,75.7462,75.6839,75.7017,10573.0
2017-11-28 12:30:00,84.99,85.01,84.96,84.97,17919.0,75.7017,75.7195,75.675,75.6839,17919.0
2017-11-28 12:35:00,84.97,85.01,84.96,84.99,10515.0,75.6839,75.7195,75.675,75.7017,10515.0
2017-11-28 12:40:00,85.0,85.0,84.9,84.93,11935.0,75.7106,75.7106,75.6215,75.6482,11935.0
2017-11-28 12:45:00,84.94,85.01,84.94,84.97,13417.0,75.6572,75.7195,75.6572,75.6839,13417.0
2017-11-28 12:50:00,84.98,85.0,84.94,84.96,12582.0,75.6928,75.7106,75.6572,75.675,12582.0
2017-11-28 12:55:00,84.96,85.06,84.95,85.01,44411.0,75.675,75.764,75.6661,75.7195,44411.0
2017-11-28 13:00:00,85.03,85.06,84.96,85.0,20766.0,75.7373,75.764,75.675,75.7106,20766.0
2017-11-28 13:05:00,85.01,85.06,84.98,85.04,12616.0,75.7195,75.764,75.6928,75.7462,12616.0
2017-11-28 13:10:00,85.05,85.09,85.05,85.07,7802.0,75.7551,75.7908,75.7551,75.7729,7802.0
2017-11-28 13:15:00,85.04,85.05,85.02,85.02,7280.0,75.7462,75.7551,75.7284,75.7284,7280.0
2017-11-28 13:20:00,85.02,85.03,84.93,84.98,9433.0,75.7284,75.7373,75.6482,75.6928,9433.0
2017-11-28 13:25:00,84.99,85.05,84.9,85.01,11382.0,75.7017,75.7551,75.6215,75.7195,11382.0
2017-11-28 13:30:00,85.02,85.05,84.99,85.04,7689.0,75.7284,75.7551,75.7017,75.7462,7689.0
2017-11-28 13:35:00,85.02,85.04,84.97,84.97,5250.0,75.7284,75.7462,75.6839,75.6839,5250.0
2017-11-28 13:40:00,84.99,85.04,84.99,85.03,9414.0,75.7017,75.7462,75.7017,75.7373,9414.0
2017-11-28 13:45:00,85.04,85.04,84.97,84.97,5152.0,75.7462,75.7462,75.6839,75.6839,5152.0
2017-11-28 13:50:00,84.98,85.04,84.97,84.99,12729.0,75.6928,75.7462,75.6839,75.7017,12729.0
2017-11-28 13:55:00,84.99,85.02,84.94,85.01,11165.0,75.7017,75.7284,75.6572,75.7195,11165.0
2017-11-28 14:00:00,85.01,85.05,84.95,85.05,26078.0,75.7195,75.7551,75.6661,75.7551,26078.0
2017-11-28 14:05:00,85.05,85.12,85.05,85.11,11497.0,75.7551,75.8175,75.7551,75.8086,11497.0
2017-11-28 14:10:00,85.09,85.14,85.09,85.14,9637.0,75.7908,75.8353,75.7908,75.8353,9637.0
2017-11-28 14:15:00,85.13,85.14,85.05,85.12,16088.0,75.8264,75.8353,75.7551,75.8175,16088.0
2017-11-28 14:20:00,85.11,85.13,85.09,85.1,11360.0,75.8086,75.8264,75.7908,75.7997,11360.0
2017-11-28 14:25:00,85.12,85.13,85.09,85.12,23319.0,75.8175,75.8264,75.7908,75.8175,23319.0
2017-11-28 14:30:00,85.12,85.2,85.11,85.18,39119.0,75.8175,75.8887,75.8086,75.8709,39119.0
2017-11-28 14:35:00,85.19,85.24,85.13,85.15,21445.0,75.8798,75.9244,75.8264,75.8442,21445.0
2017-11-28 14:40:00,85.16,85.2,85.14,85.15,24191.0,75.8531,75.8887,75.8353,75.8442,24191.0
2017-11-28 14:45:00,85.15,85.18,85.13,85.15,24327.0,75.8442,75.8709,75.8264,75.8442,24327.0
2017-11-28 14:50:00,85.14,85.17,85.11,85.16,22933.0,75.8353,75.862,75.8086,75.8531,22933.0
2017-11-28 14:55:00,85.16,85.16,85.06,85.13,20188.0,75.8531,75.8531,75.764,75.8264,20188.0
2017-11-28 15:00:00,85.13,85.14,85.08,85.12,17795.0,75.8264,75.8353,75.7819,75.8175,17795.0
2017-11-28 15:05:00,85.11,85.12,85.07,85.12,18465.0,75.8086,75.8175,75.7729,75.8175,18465.0
2017-11-28 15:10:00,85.12,85.18,85.1,85.14,46772.0,75.8175,75.8709,75.7997,75.8353,46772.0
2017-11-28 15:15:00,85.15,85.18,85.1,85.18,36266.0,75.8442,75.8709,75.7997,75.8709,36266.0
2017-11-28 15:20:00,85.17,85.18,85.12,85.12,29033.0,75.862,75.8709,75.8175,75.8175,29033.0
2017-11-28 15:25:00,85.11,85.15,85.05,85.06,19288.0,75.8086,75.8442,75.7551,75.764,19288.0
2017-11-28 15:30:00,85.06,85.1,85.02,85.07,35126.0,75.764,75.7997,75.7284,75.7729,35126.0
2017-11-28 15:35:00,85.07,85.07,85.02,85.07,27278.0,75.7729,75.7729,75.7284,75.7729,27278.0
2017-11-28 15:40:00,85.07,85.11,85.05,85.07,38845.0,75.7729,75.8086,75.7551,75.7729,38845.0
2017-11-28 15:45:00,85.09,85.15,85.07,85.08,46389.0,75.7908,75.8442,75.7729,75.7819,46389.0
2017-11-28 15:50:00,85.08,85.1,85.04,85.04,43012.0,75.7819,75.7997,75.7462,75.7462,43012.0
2017-11-28 15:55:00,85.05,85.08,84.95,85.08,151566.0,75.7551,75.7819,75.6661,75.7819,151566.0
2017-11-29 09:30:00,84.79,84.92,84.58,84.58,56955.0,75.5235,75.6393,75.3365,75.3365,56955.0
2017-11-29 09:35:00,84.67,84.88,84.61,84.72,24486.0,75.4167,75.6037,75.3632,75.4612,24486.0
2017-11-29 09:40:00,84.75,84.78,84.62,84.7,12950.0,75.4879,75.5146,75.3721,75.4434,12950.0
2017-11-29 09:45:00,84.67,84.96,84.66,84.96,12332.0,75.4167,75.675,75.4078,75.675,12332.0
2017-11-29 09:50:00,85.0,85.04,84.92,84.97,14360.0,75.7106,75.7462,75.6393,75.6839,14360.0
2017-11-29 09:55:00,84.94,85.05,84.85,84.86,17094.0,75.6572,75.7551,75.577,75.5859,17094.0
2017-11-29 10:00:00,84.87,84.9,84.69,84.7,35782.0,75.5948,75.6215,75.4345,75.4434,35782.0
2017-11-29 10:05:00,84.72,84.8,84.69,84.7,37264.0,75.4612,75.5325,75.4345,75.4434,37264.0
2017-11-29 10:10:00,84.7,84.77,84.63,84.63,30309.0,75.4434,75.5057,75.381,75.381,30309.0
2017-11-29 10:15:00,84.66,84.66,84.45,84.56,29539.0,75.4078,75.4078,75.2207,75.3187,29539.0
2017-11-29 10:20:00,84.57,84.66,84.53,84.65,13199.0,75.3276,75.4078,75.292,75.3988,13199.0
2017-11-29 10:25:00,84.65,84.89,84.65,84.66,17436.0,75.3988,75.6126,75.3988,75.4078,17436.0
2017-11-29 10:30:00,84.67,84.79,84.67,84.79,22642.0,75.4167,75.5235,75.4167,75.5235,22642.0
2017-11-29 10:35:00,84.75,84.82,84.7,84.8,28488.0,75.4879,75.5503,75.4434,75.5325,28488.0
2017-11-29 10:40:00,84.8,84.85,84.65,84.65,17823.0,75.5325,75.577,75.3988,75.3988,17823.0
2017-11-29 10:45:00,84.65,84.74,84.65,84.7,13905.0,75.3988,75.479,75.3988,75.4434,13905.0
2017-11-29 10:50:00,84.69,84.7,84.58,84.58,10880.0,75.4345,75.4434,75.3365,75.3365,10880.0
2017-11-29 10:55:00,84.57,84.72,84.55,84.72,23469.0,75.3276,75.4612,75.3098,75.4612,23469.0
2017-11-29 11:00:00,84.73,84.87,84.72,84.86,13453.0,75.4701,75.5948,75.4612,75.5859,13453.0
2017-11-29 11:05:00,84.84,84.85,84.68,84.77,23094.0,75.5681,75.577,75.4256,75.5057,23094.0
2017-11-29 11:10:00,84.73,84.82,84.71,84.8,15379.0,75.4701,75.5503,75.4523,75.5325,15379.0
2017-11-29 11:15:00,84.82,84.82,84.72,84.8,17244.0,75.5503,75.5503,75.4612,75.5325,17244.0
2017-11-29 11:20:00,84.77,84.8,84.64,84.67,24803.0,75.5057,75.5325,75.3899,75.4167,24803.0
2017-11-29 11:25:00,84.67,84.73,84.6,84.7,48287.0,75.4167,75.4701,75.3543,75.4434,48287.0
2017-11-29 11:30:00,84.7,84.74,84.68,84.7,17667.0,75.4434,75.479,75.4256,75.4434,17667.0
2017-11-29 11:35:00,84.69,84.75,84.65,84.69,25672.0,75.4345,75.4879,75.3988,75.4345,25672.0
2017-11-29 11:40:00,84.71,84.86,84.69,84.86,32293.0,75.4523,75.5859,75.4345,75.5859,32293.0
2017-11-29 11:45:00,84.88,85.0,84.83,84.96,20789.0,75.6037,75.7106,75.5592,75.675,20789.0
2017-11-29 11:50:00,84.96,85.05,84.91,85.02,26164.0,75.675,75.7551,75.6304,75.7284,26164.0
2017-11-29 11:55:00,85.01,85.08,84.92,85.07,18272.0,75.7195,75.7819,75.6393,75.7729,18272.0
2017-11-29 12:00:00,85.08,85.17,85.06,85.12,19629.0,75.7819,75.862,75.764,75.8175,19629.0
2017-11-29 12:05:00,85.14,85.2,85.09,85.17,24080.0,75.8353,75.8887,75.7908,75.862,24080.0
2017-11-29 12:10:00,85.17,85.24,85.1,85.2,15844.0,75.862,75.9244,75.7997,75.8887,15844.0
2017-11-29 12:15:00,85.18,85.21,85.13,85.14,6902.0,75.8709,75.8976,75.8264,75.8353,6902.0
2017-11-29 12:20:00,85.14,85.17,85.08,85.12,23260.0,75.8353,75.862,75.7819,75.8175,23260.0
2017-11-29 12:25:00,85.12,85.14,84.98,85.12,20365.0,75.8175,75.8353,75.6928,75.8175,20365.0
2017-11-29 12:30:00,85.11,85.14,85.06,85.06,21585.0,75.8086,75.8353,75.764,75.764,21585.0
2017-11-29 12:35:00,85.06,85.1,85.01,85.07,12486.0,75.764,75.7997,75.7195,75.7729,12486.0
2017-11-29 12:40:00,85.04,85.07,85.01,85.05,6024.0,75.7462,75.7729,75.7195,75.7551,6024.0
2017-11-29 12:45:00,85.06,85.1,84.99,85.0,10670.0,75.764,75.7997,75.7017,75.7106,10670.0
2017-11-29 12:50:00,84.98,85.04,84.97,85.03,17576.0,75.6928,75.7462,75.6839,75.7373,17576.0
2017-11-29 12:55:00,85.01,85.1,85.01,85.1,11025.0,75.7195,75.7997,75.7195,75.7997,11025.0
2017-11-29 13:00:00,85.08,85.14,85.08,85.1,6089.0,75.7819,75.8353,75.7819,75.7997,6089.0
2017-11-29 13:05:00,85.1,85.1,85.05,85.05,8838.0,75.7997,75.7997,75.7551,75.7551,8838.0
2017-11-29 13:10:00,85.05,85.06,84.98,85.0,10029.0,75.7551,75.764,75.6928,75.7106,10029.0
2017-11-29 13:15:00,84.99,85.01,84.98,84.98,12655.0,75.7017,75.7195,75.6928,75.6928,12655.0
2017-11-29 13:20:00,84.99,85.01,84.97,84.97,8153.0,75.7017,75.7195,75.6839,75.6839,8153.0
2017-11-29 13:25:00,84.98,84.98,84.93,84.95,15999.0,75.6928,75.6928,75.6482,75.6661,15999.0
2017-11-29 13:30:00,84.95,84.97,84.92,84.95,6342.0,75.6661,75.6839,75.6393,75.6661,6342.0
2017-11-29 13:35:00,84.94,85.0,84.94,84.97,7077.0,75.6572,75.7106,75.6572,75.6839,7077.0
2017-11-29 13:40:00,84.97,84.98,84.9,84.91,12099.0,75.6839,75.6928,75.6215,75.6304,12099.0
2017-11-29 13:45:00,84.9,84.92,84.83,84.91,14729.0,75.6215,75.6393,75.5592,75.6304,14729.0
2017-11-29 13:50:00,84.92,84.97,84.91,84.94,9292.0,75.6393,75.6839,75.6304,75.6572,9292.0
2017-11-29 13:55:00,84.96,85.02,84.96,85.02,18256.0,75.675,75.7284,75.675,75.7284,18256.0
2017-11-29 14:00:00,85.0,85.02,84.86,84.97,37393.0,75.7106,75.7284,75.5859,75.6839,37393.0
2017-11-29 14:05:00,84.98,85.1,84.97,85.07,12190.0,75.6928,75.7997,75.6839,75.7729,12190.0
2017-11-29 14:10:00,85.1,85.13,85.05,85.08,12433.0,75.7997,75.8264,75.7551,75.7819,12433.0
2017-11-29 14:15:00,85.07,85.09,85.04,85.06,7480.0,75.7729,75.7908,75.7462,75.764,7480.0
2017-11-29 14:20:00,85.06,85.06,84.96,85.0,12023.0,75.764,75.764,75.675,75.7106,12023.0
2017-11-29 14:25:00,85.0,85.03,84.94,85.03,11025.0,75.7106,75.7373,75.6572,75.7373,11025.0
2017-11-29 14:30:00,85.02,85.03,84.96,85.01,8719.0,75.7284,75.7373,75.675,75.7195,8719.0
2017-11-29 14:35:00,85.0,85.02,84.96,85.02,10588.0,75.7106,75.7284,75.675,75.7284,10588.0
2017-11-29 14:40:00,85.02,85.05,84.96,84.96,14532.0,75.7284,75.7551,75.675,75.675,14532.0
2017-11-29 14:45:00,84.97,85.02,84.95,84.97,9864.0,75.6839,75.7284,75.6661,75.6839,9864.0
2017-11-29 14:50:00,84.97,84.98,84.93,84.95,15592.0,75.6839,75.6928,75.6482,75.6661,15592.0
2017-11-29 14:55:00,84.95,85.03,84.95,85.0,16079.0,75.6661,75.7373,75.6661,75.7106,16079.0
2017-11-29 15:00:00,85.0,85.03,84.97,84.99,31326.0,75.7106,75.7373,75.6839,75.7017,31326.0
2017-11-29 15:05:00,84.99,84.99,84.96,84.98,24273.0,75.7017,75.7017,75.675,75.6928,24273.0
2017-11-29 15:10:00,84.98,84.98,84.88,84.89,22606.0,75.6928,75.6928,75.6037,75.6126,22606.0
2017-11-29 15:15:00,84.89,84.9,84.83,84.87,32959.0,75.6126,75.6215,75.5592,75.5948,32959.0
2017-11-29 15:20:00,84.88,84.92,84.85,84.87,24643.0,75.6037,75.6393,75.577,75.5948,24643.0
2017-11-29 15:25:00,84.87,84.92,84.87,84.92,35047.0,75.5948,75.6393,75.5948,75.6393,35047.0
2017-11-29 15:30:00,84.91,84.99,84.91,84.97,42124.0,75.6304,75.7017,75.6304,75.6839,42124.0
2017-11-29 15:35:00,84.97,84.97,84.93,84.94,26883.0,75.6839,75.6839,75.6482,75.6572,26883.0
2017-11-29 15:40:00,84.95,84.95,84.87,84.92,40237.0,75.6661,75.6661,75.5948,75.6393,40237.0
2017-11-29 15:45:00,84.92,84.95,84.87,84.88,41804.0,75.6393,75.6661,75.5948,75.6037,41804.0
2017-11-29 15:50:00,84.87,84.95,84.87,84.91,46946.0,75.5948,75.6661,75.5948,75.6304,46946.0
2017-11-29 15:55:00,84.91,85.01,84.9,84.96,115194.0,75.6304,75.7195,75.6215,75.675,115194.0
2017-11-30 09:30:00,85.25,85.48,85.12,85.12,34513.0,75.9333,76.1381,75.8175,75.8175,34513.0
2017-11-30 09:35:00,85.17,85.33,85.04,85.19,15762.0,75.862,76.0045,75.7462,75.8798,15762.0
2017-11-30 09:40:00,85.22,85.22,84.87,84.87,19477.0,75.9066,75.9066,75.5948,75.5948,19477.0
2017-11-30 09:45:00,84.77,84.88,84.76,84.83,16181.0,75.5057,75.6037,75.4968,75.5592,16181.0
2017-11-30 09:50:00,84.84,85.01,84.81,84.97,19895.0,75.5681,75.7195,75.5414,75.6839,19895.0
2017-11-30 09:55:00,84.92,85.0,84.81,84.81,11238.0,75.6393,75.7106,75.5414,75.5414,11238.0
2017-11-30 10:00:00,84.83,84.87,84.71,84.71,20342.0,75.5592,75.5948,75.4523,75.4523,20342.0
2017-11-30 10:05:00,84.73,85.07,84.72,85.06,44738.0,75.4701,75.7729,75.4612,75.764,44738.0
2017-11-30 10:10:00,85.08,85.11,84.99,85.03,47816.0,75.7819,75.8086,75.7017,75.7373,47816.0
2017-11-30 10:15:00,85.02,85.02,84.8,84.8,70153.0,75.7284,75.7284,75.5325,75.5325,70153.0
2017-11-30 10:20:00,84.84,84.89,84.76,84.8,41969.0,75.5681,75.6126,75.4968,75.5325,41969.0
2017-11-30 10:25:00,84.8,84.8,84.7,84.72,20980.0,75.5325,75.5325,75.4434,75.4612,20980.0
2017-11-30 10:30:00,84.74,84.75,84.68,84.7,25986.0,75.479,75.4879,75.4256,75.4434,25986.0
2017-11-30 10:35:00,84.7,84.75,84.66,84.75,32961.0,75.4434,75.4879,75.4078,75.4879,32961.0
2017-11-30 10:40:00,84.78,84.78,84.57,84.57,54739.0,75.5146,75.5146,75.3276,75.3276,54739.0
2017-11-30 10:45:00,84.56,84.7,84.46,84.65,32619.0,75.3187,75.4434,75.2296,75.3988,32619.0
2017-11-30 10:50:00,84.64,84.67,84.53,84.58,21383.0,75.3899,75.4167,75.292,75.3365,21383.0
2017-11-30 10:55:00,84.59,84.7,84.58,84.62,22942.0,75.3454,75.4434,75.3365,75.3721,22942.0
2017-11-30 11:00:00,84.65,84.74,84.45,84.5,46852.0,75.3988,75.479,75.2207,75.2652,46852.0
2017-11-30 11:05:00,84.47,84.5,84.4,84.41,40635.0,75.2385,75.2652,75.1762,75.1851,40635.0
2017-11-30 11:10:00,84.4,84.41,84.32,84.36,29546.0,75.1762,75.1851,75.1049,75.1405,29546.0
2017-11-30 11:15:00,84.35,84.41,84.34,84.36,32102.0,75.1316,75.1851,75.1227,75.1405,32102.0
2017-11-30 11:20:00,84.39,84.39,84.33,84.39,42699.0,75.1673,75.1673,75.1138,75.1673,42699.0
2017-11-30 11:25:00,84.38,84.44,84.33,84.42,60820.0,75.1584,75.2118,75.1138,75.194,60820.0
2017-11-30 11:30:00,84.42,84.74,84.42,84.66,18795.0,75.194,75.479,75.194,75.4078,18795.0
2017-11-30 11:35:00,84.65,84.66,84.57,84.64,15490.0,75.3988,75.4078,75.3276,75.3899,15490.0
2017-11-30 11:40:00,84.63,84.82,84.6,84.78,25550.0,75.381,75.5503,75.3543,75.5146,25550.0
2017-11-30 11:45:00,84.76,84.77,84.64,84.66,26739.0,75.4968,75.5057,75.3899,75.4078,26739.0
2017-11-30 11:50:00,84.67,84.7,84.63,84.67,12185.0,75.4167,75.4434,75.381,75.4167,12185.0
2017-11-30 11:55:00,84.67,84.74,84.63,84.71,17233.0,75.4167,75.479,75.381,75.4523,17233.0
2017-11-30 12:00:00,84.72,84.91,84.72,84.85,16720.0,75.4612,75.6304,75.4612,75.577,16720.0
2017-11-30 12:05:00,84.84,84.89,84.81,84.87,3830.0,75.5681,75.6126,75.5414,75.5948,3830.0
2017-11-30 12:10:00,84.85,84.98,84.84,84.97,38053.0,75.577,75.6928,75.5681,75.6839,38053.0
2017-11-30 12:15:00,84.97,85.02,84.89,84.92,29165.0,75.6839,75.7284,75.6126,75.6393,29165.0
2017-11-30 12:20:00,84.94,85.12,84.93,85.12,17928.0,75.6572,75.8175,75.6482,75.8175,17928.0
2017-11-30 12:25:00,85.14,85.19,85.1,85.1,10410.0,75.8353,75.8798,75.7997,75.7997,10410.0
2017-11-30 12:30:00,85.11,85.33,85.11,85.24,21900.0,75.8086,76.0045,75.8086,75.9244,21900.0
2017-11-30 12:35:00,85.24,85.4,85.24,85.33,13679.0,75.9244,76.0669,75.9244,76.0045,13679.0
2017-11-30 12:40:00,85.36,85.38,85.25,85.34,12838.0,76.0313,76.0491,75.9333,76.0134,12838.0
2017-11-30 12:45:00,85.32,85.47,85.32,85.47,25803.0,75.9956,76.1292,75.9956,76.1292,25803.0
2017-11-30 12:50:00,85.45,85.46,85.23,85.32,26930.0,76.1114,76.1203,75.9155,75.9956,26930.0
2017-11-30 12:55:00,85.31,85.32,85.19,85.22,39418.0,75.9867,75.9956,75.8798,75.9066,39418.0
2017-11-30 13:00:00,85.24,85.45,85.19,85.19,26213.0,75.9244,76.1114,75.8798,75.8798,26213.0
2017-11-30 13:05:00,85.19,85.24,85.04,85.09,39906.0,75.8798,75.9244,75.7462,75.7908,39906.0
2017-11-30 13:10:00,85.07,85.14,84.97,85.13,24978.0,75.7729,75.8353,75.6839,75.8264,24978.0
2017-11-30 13:15:00,85.12,85.17,84.78,85.11,63071.0,75.8175,75.862,75.5146,75.8086,63071.0
2017-11-30 13:20:00,85.1,85.12,84.98,84.98,29024.0,75.7997,75.8175,75.6928,75.6928,29024.0
2017-11-30 13:25:00,85.03,85.16,84.97,85.13,40281.0,75.7373,75.8531,75.6839,75.8264,40281.0
2017-11-30 13:30:00,85.11,85.12,84.9,84.93,22600.0,75.8086,75.8175,75.6215,75.6482,22600.0
2017-11-30 13:35:00,84.91,85.26,84.91,85.22,37126.0,75.6304,75.9422,75.6304,75.9066,37126.0
2017-11-30 13:40:00,85.24,85.25,85.15,85.22,50973.0,75.9244,75.9333,75.8442,75.9066,50973.0
2017-11-30 13:45:00,85.22,85.23,85.1,85.14,45370.0,75.9066,75.9155,75.7997,75.8353,45370.0
2017-11-30 13:50:00,85.15,85.18,85.13,85.15,28206.0,75.8442,75.8709,75.8264,75.8442,28206.0
2017-11-30 13:55:00,85.15,85.15,85.05,85.09,37977.0,75.8442,75.8442,75.7551,75.7908,37977.0
2017-11-30 14:00:00,85.11,85.11,85.04,85.07,17422.0,75.8086,75.8086,75.7462,75.7729,17422.0
2017-11-30 14:05:00,85.07,85.08,84.92,84.98,32152.0,75.7729,75.7819,75.6393,75.6928,32152.0
2017-11-30 14:10:00,84.98,85.05,84.92,84.94,20229.0,75.6928,75.7551,75.6393,75.6572,20229.0
2017-11-30 14:15:00,84.93,84.98,84.88,84.96,21656.0,75.6482,75.6928,75.6037,75.675,21656.0
2017-11-30 14:20:00,84.96,84.97,84.89,84.89,42545.0,75.675,75.6839,75.6126,75.6126,42545.0
2017-11-30 14:25:00,84.9,84.9,84.82,84.85,36869.0,75.6215,75.6215,75.5503,75.577,36869.0
2017-11-30 14:30:00,84.85,84.86,84.79,84.8,28787.0,75.577,75.5859,75.5235,75.5325,28787.0
2017-11-30 14:35:00,84.79,84.8,84.7,84.73,31732.0,75.5235,75.5325,75.4434,75.4701,31732.0
2017-11-30 14:40:00,84.75,84.91,84.73,84.91,44665.0,75.4879,75.6304,75.4701,75.6304,44665.0
2017-11-30 14:45:00,84.91,85.11,84.87,85.02,42962.0,75.6304,75.8086,75.5948,75.7284,42962.0
2017-11-30 14:50:00,85.01,85.11,85.0,85.04,49734.0,75.7195,75.8086,75.7106,75.7462,49734.0
2017-11-30 14:55:00,85.03,85.03,84.83,84.86,33368.0,75.7373,75.7373,75.5592,75.5859,33368.0
2017-11-30 15:00:00,84.86,84.87,84.78,84.81,38162.0,75.5859,75.5948,75.5146,75.5414,38162.0
2017-11-30 15:05:00,84.83,84.87,84.73,84.74,38146.0,75.5592,75.5948,75.4701,75.479,38146.0
2017-11-30 15:10:00,84.75,84.78,84.68,84.72,25312.0,75.4879,75.5146,75.4256,75.4612,25312.0
2017-11-30 15:15:00,84.73,84.84,84.69,84.72,41222.0,75.4701,75.5681,75.4345,75.4612,41222.0
2017-11-30 15:20:00,84.71,84.78,84.7,84.75,29843.0,75.4523,75.5146,75.4434,75.4879,29843.0
2017-11-30 15:25:00,84.75,84.75,84.67,84.72,34376.0,75.4879,75.4879,75.4167,75.4612,34376.0
2017-11-30 15:30:00,84.72,84.8,84.71,84.78,42255.0,75.4612,75.5325,75.4523,75.5146,42255.0
2017-11-30 15:35:00,84.75,84.75,84.64,84.68,55857.0,75.4879,75.4879,75.3899,75.4256,55857.0
2017-11-30 15:40:00,84.67,84.71,84.63,84.64,58674.0,75.4167,75.4523,75.381,75.3899,58674.0
2017-11-30 15:45:00,84.63,84.81,84.56,84.81,94631.0,75.381,75.5414,75.3187,75.5414,94631.0
2017-11-30 15:50:00,84.81,84.85,84.71,84.71,139878.0,75.5414,75.577,75.4523,75.4523,139878.0
2017-11-30 15:55:00,84.73,84.79,84.62,84.67,230279.0,75.4701,75.5235,75.3721,75.4167,230279.0
2017-12-01 09:30:00,84.98,85.05,84.64,84.65,59847.0,75.6928,75.7551,75.3899,75.3988,59847.0
2017-12-01 09:35:00,84.61,84.96,84.6,84.96,20646.0,75.3632,75.675,75.3543,75.675,20646.0
2017-12-01 09:40:00,84.98,85.13,84.94,85.08,16627.0,75.6928,75.8264,75.6572,75.7819,16627.0
2017-12-01 09:45:00,85.07,85.27,85.07,85.18,19063.0,75.7729,75.9511,75.7729,75.8709,19063.0
2017-12-01 09:50:00,85.22,85.37,85.17,85.21,21591.0,75.9066,76.0402,75.862,75.8976,21591.0
2017-12-01 09:55:00,85.22,85.3,85.2,85.22,20314.0,75.9066,75.9778,75.8887,75.9066,20314.0
2017-12-01 10:00:00,85.21,85.26,85.03,85.05,19988.0,75.8976,75.9422,75.7373,75.7551,19988.0
2017-12-01 10:05:00,85.04,85.28,85.04,85.17,25926.0,75.7462,75.96,75.7462,75.862,25926.0
2017-12-01 10:10:00,85.15,85.28,85.15,85.24,16688.0,75.8442,75.96,75.8442,75.9244,16688.0
2017-12-01 10:15:00,85.25,85.32,85.18,85.18,13772.0,75.9333,75.9956,75.8709,75.8709,13772.0
2017-12-01 10:20:00,85.17,85.3,85.1,85.18,20436.0,75.862,75.9778,75.7997,75.8709,20436.0
2017-12-01 10:25:00,85.15,85.26,85.09,85.15,14349.0,75.8442,75.9422,75.7908,75.8442,14349.0
2017-12-01 10:30:00,85.16,85.23,85.1,85.19,9431.0,75.8531,75.9155,75.7997,75.8798,9431.0
2017-12-01 10:35:00,85.19,85.2,85.07,85.16,15407.0,75.8798,75.8887,75.7729,75.8531,15407.0
2017-12-01 10:40:00,85.15,85.22,85.11,85.15,13553.0,75.8442,75.9066,75.8086,75.8442,13553.0
2017-12-01 10:45:00,85.16,85.23,85.14,85.17,15531.0,75.8531,75.9155,75.8353,75.862,15531.0
2017-12-01 10:50:00,85.19,85.21,85.07,85.16,21949.0,75.8798,75.8976,75.7729,75.8531,21949.0
2017-12-01 10:55:00,85.18,85.26,85.12,85.15,50144.0,75.8709,75.9422,75.8175,75.8442,50144.0
2017-12-01 11:00:00,85.14,85.22,85.13,85.2,28615.0,75.8353,75.9066,75.8264,75.8887,28615.0
2017-12-01 11:05:00,85.18,85.36,84.99,85.08,52354.0,75.8709,76.0313,75.7017,75.7819,52354.0
2017-12-01 11:10:00,85.1,85.15,84.44,84.73,49114.0,75.7997,75.8442,75.2118,75.4701,49114.0
2017-12-01 11:15:00,84.8,84.87,84.67,84.85,13093.0,75.5325,75.5948,75.4167,75.577,13093.0
2017-12-01 11:20:00,84.83,84.84,84.49,84.53,18104.0,75.5592,75.5681,75.2563,75.292,18104.0
2017-12-01 11:25:00,84.53,84.68,84.35,84.39,20594.0,75.292,75.4256,75.1316,75.1673,20594.0
2017-12-01 11:30:00,84.33,84.73,84.18,84.46,32596.0,75.1138,75.4701,74.9802,75.2296,32596.0
2017-12-01 11:35:00,84.44,84.67,84.31,84.39,15676.0,75.2118,75.4167,75.096,75.1673,15676.0
2017-12-01 11:40:00,84.48,84.57,84.47,84.52,52995.0,75.2474,75.3276,75.2385,75.2831,52995.0
2017-12-01 11:45:00,84.57,84.63,84.47,84.51,35258.0,75.3276,75.381,75.2385,75.2741,35258.0
2017-12-01 11:50:00,84.51,84.8,84.49,84.73,36593.0,75.2741,75.5325,75.2563,75.4701,36593.0
2017-12-01 11:55:00,84.84,84.99,84.63,84.91,11738.0,75.5681,75.7017,75.381,75.6304,11738.0
2017-12-01 12:00:00,84.92,84.98,84.88,84.95,12563.0,75.6393,75.6928,75.6037,75.6661,12563.0
2017-12-01 12:05:00,84.95,84.97,84.77,84.89,15075.0,75.6661,75.6839,75.5057,75.6126,15075.0
2017-12-01 12:10:00,84.9,84.93,84.84,84.89,13140.0,75.6215,75.6482,75.5681,75.6126,13140.0
2017-12-01 12:15:00,84.91,85.04,84.86,84.92,14932.0,75.6304,75.7462,75.5859,75.6393,14932.0
2017-12-01 12:20:00,84.94,85.06,84.94,85.06,10125.0,75.6572,75.764,75.6572,75.764,10125.0
2017-12-01 12:25:00,85.07,85.18,85.0,85.12,39310.0,75.7729,75.8709,75.7106,75.8175,39310.0
2017-12-01 12:30:00,85.09,85.1,84.95,84.97,32706.0,75.7908,75.7997,75.6661,75.6839,32706.0
2017-12-01 12:35:00,84.98,85.0,84.89,84.9,6522.0,75.6928,75.7106,75.6126,75.6215,6522.0
2017-12-01 12:40:00,84.89,85.03,84.88,85.03,11459.0,75.6126,75.7373,75.6037,75.7373,11459.0
2017-12-01 12:45:00,85.01,85.05,84.94,84.96,13124.0,75.7195,75.7551,75.6572,75.675,13124.0
2017-12-01 12:50:00,85.02,85.03,84.96,85.0,6818.0,75.7284,75.7373,75.675,75.7106,6818.0
2017-12-01 12:55:00,85.03,85.05,84.98,85.03,7619.0,75.7373,75.7551,75.6928,75.7373,7619.0
2017-12-01 13:00:00,85.01,85.13,84.99,85.09,12555.0,75.7195,75.8264,75.7017,75.7908,12555.0
2017-12-01 13:05:00,85.08,85.08,84.99,84.99,7849.0,75.7819,75.7819,75.7017,75.7017,7849.0
2017-12-01 13:10:00,85.01,85.09,85.0,85.08,7701.0,75.7195,75.7908,75.7106,75.7819,7701.0
2017-12-01 13:15:00,85.09,85.15,85.04,85.12,13258.0,75.7908,75.8442,75.7462,75.8175,13258.0
2017-12-01 13:20:00,85.14,85.21,85.1,85.18,9497.0,75.8353,75.8976,75.7997,75.8709,9497.0
2017-12-01 13:25:00,85.19,85.19,85.12,85.13,9144.0,75.8798,75.8798,75.8175,75.8264,9144.0
2017-12-01 13:30:00,85.14,85.17,85.09,85.17,32324.0,75.8353,75.862,75.7908,75.862,32324.0
2017-12-01 13:35:00,85.18,85.25,85.18,85.24,37470.0,75.8709,75.9333,75.8709,75.9244,37470.0
2017-12-01 13:40:00,85.23,85.33,85.22,85.28,16265.0,75.9155,76.0045,75.9066,75.96,16265.0
2017-12-01 13:45:00,85.26,85.28,85.19,85.24,11898.0,75.9422,75.96,75.8798,75.9244,11898.0
2017-12-01 13:50:00,85.23,85.28,85.23,85.28,7115.0,75.9155,75.96,75.9155,75.96,7115.0
2017-12-01 13:55:00,85.28,85.34,85.25,85.3,12856.0,75.96,76.0134,75.9333,75.9778,12856.0
2017-12-01 14:00:00,85.28,85.41,85.28,85.39,11150.0,75.96,76.0758,75.96,76.058,11150.0
2017-12-01 14:05:00,85.37,85.37,85.22,85.28,9375.0,76.0402,76.0402,75.9066,75.96,9375.0
2017-12-01 14:10:00,85.28,85.29,85.15,85.16,10863.0,75.96,75.9689,75.8442,75.8531,10863.0
2017-12-01 14:15:00,85.14,85.23,85.13,85.23,6874.0,75.8353,75.9155,75.8264,75.9155,6874.0
2017-12-01 14:20:00,85.23,85.24,85.12,85.12,29062.0,75.9155,75.9244,75.8175,75.8175,29062.0
2017-12-01 14:25:00,85.12,85.19,85.09,85.16,15323.0,75.8175,75.8798,75.7908,75.8531,15323.0
2017-12-01 14:30:00,85.17,85.24,85.16,85.23,21293.0,75.862,75.9244,75.8531,75.9155,21293.0
2017-12-01 14:35:00,85.23,85.32,85.23,85.27,43120.0,75.9155,75.9956,75.9155,75.9511,43120.0
2017-12-01 14:40:00,85.27,85.27,85.1,85.16,31900.0,75.9511,75.9511,75.7997,75.8531,31900.0
2017-12-01 14:45:00,85.16,85.18,85.08,85.08,34511.0,75.8531,75.8709,75.7819,75.7819,34511.0
2017-12-01 14:50:00,85.09,85.17,85.06,85.16,8170.0,75.7908,75.862,75.764,75.8531,8170.0
2017-12-01 14:55:00,85.15,85.16,85.09,85.12,7267.0,75.8442,75.8531,75.7908,75.8175,7267.0
2017-12-01 15:00:00,85.13,85.13,85.03,85.07,26664.0,75.8264,75.8264,75.7373,75.7729,26664.0
2017-12-01 15:05:00,85.09,85.15,85.06,85.14,15321.0,75.7908,75.8442,75.764,75.8353,15321.0
2017-12-01 15:10:00,85.13,85.18,85.08,85.16,24357.0,75.8264,75.8709,75.7819,75.8531,24357.0
2017-12-01 15:15:00,85.16,85.21,85.15,85.17,12227.0,75.8531,75.8976,75.8442,75.862,12227.0
2017-12-01 15:20:00,85.17,85.19,85.16,85.18,14192.0,75.862,75.8798,75.8531,75.8709,14192.0
2017-12-01 15:25:00,85.18,85.21,85.15,85.17,61111.0,75.8709,75.8976,75.8442,75.862,61111.0
2017-12-01 15:30:00,85.18,85.23,85.16,85.22,94747.0,75.8709,75.9155,75.8531,75.9066,94747.0
2017-12-01 15:35:00,85.23,85.26,85.19,85.24,37624.0,75.9155,75.9422,75.8798,75.9244,37624.0
2017-12-01 15:40:00,85.23,85.35,85.23,85.34,63020.0,75.9155,76.0223,75.9155,76.0134,63020.0
2017-12-01 15:45:00,85.34,85.34,85.27,85.31,72569.0,76.0134,76.0134,75.9511,75.9867,72569.0
2017-12-01 15:50:00,85.32,85.34,85.29,85.3,68360.0,75.9956,76.0134,75.9689,75.9778,68360.0
2017-12-01 15:55:00,85.31,85.38,85.29,85.31,145060.0,75.9867,76.0491,75.9689,75.9867,145060.0
2017-12-04 09:30:00,85.49,85.61,85.36,85.59,55568.0,76.147,76.2539,76.0313,76.2361,55568.0
2017-12-04 09:35:00,85.66,86.11,85.61,85.92,46789.0,76.2985,76.6993,76.2539,76.5301,46789.0
2017-12-04 09:40:00,85.95,85.95,85.73,85.74,19283.0,76.5568,76.5568,76.3608,76.3697,19283.0
2017-12-04 09:45:00,85.72,85.75,85.61,85.65,30123.0,76.3519,76.3786,76.2539,76.2896,30123.0
2017-12-04 09:50:00,85.65,85.93,85.64,85.91,61792.0,76.2896,76.539,76.2807,76.5211,61792.0
2017-12-04 09:55:00,85.91,86.15,85.91,86.04,20410.0,76.5211,76.7349,76.5211,76.6369,20410.0
2017-12-04 10:00:00,86.06,86.46,86.06,86.45,28622.0,76.6547,77.011,76.6547,77.0021,28622.0
2017-12-04 10:05:00,86.43,86.59,86.35,86.41,30768.0,76.9843,77.1268,76.9131,76.9665,30768.0
2017-12-04 10:10:00,86.43,86.65,86.43,86.58,35439.0,76.9843,77.1803,76.9843,77.1179,35439.0
2017-12-04 10:15:00,86.58,86.59,86.44,86.58,75615.0,77.1179,77.1268,76.9932,77.1179,75615.0
2017-12-04 10:20:00,86.58,86.69,86.53,86.55,69169.0,77.1179,77.2159,77.0734,77.0912,69169.0
2017-12-04 10:25:00,86.55,86.56,86.4,86.51,58672.0,77.0912,77.1001,76.9576,77.0556,58672.0
2017-12-04 10:30:00,86.5,86.61,86.45,86.61,39003.0,77.0467,77.1446,77.0021,77.1446,39003.0
2017-12-04 10:35:00,86.6,86.78,86.59,86.68,67085.0,77.1357,77.2961,77.1268,77.207,67085.0
2017-12-04 10:40:00,86.68,86.71,86.48,86.54,30224.0,77.207,77.2337,77.0288,77.0823,30224.0
2017-12-04 10:45:00,86.54,86.55,86.36,86.46,53067.0,77.0823,77.0912,76.922,77.011,53067.0
2017-12-04 10:50:00,86.46,86.49,86.32,86.4,43143.0,77.011,77.0378,76.8863,76.9576,43143.0
2017-12-04 10:55:00,86.37,86.37,86.08,86.12,29571.0,76.9309,76.9309,76.6726,76.7082,29571.0
2017-12-04 11:00:00,86.12,86.29,86.12,86.14,37484.0,76.7082,76.8596,76.7082,76.726,37484.0
2017-12-04 11:05:00,86.14,86.24,86.06,86.18,23164.0,76.726,76.8151,76.6547,76.7616,23164.0
2017-12-04 11:10:00,86.18,86.22,86.09,86.09,49215.0,76.7616,76.7973,76.6815,76.6815,49215.0
2017-12-04 11:15:00,86.07,86.12,86.05,86.09,14967.0,76.6637,76.7082,76.6458,76.6815,14967.0
2017-12-04 11:20:00,86.09,86.11,86.0,86.02,52156.0,76.6815,76.6993,76.6013,76.6191,52156.0
2017-12-04 11:25:00,86.05,86.05,85.99,86.0,24831.0,76.6458,76.6458,76.5924,76.6013,24831.0
2017-12-04 11:30:00,86.01,86.06,85.99,86.0,32500.0,76.6102,76.6547,76.5924,76.6013,32500.0
2017-12-04 11:35:00,86.0,86.03,85.85,85.91,42449.0,76.6013,76.628,76.4677,76.5211,42449.0
2017-12-04 11:40:00,85.92,85.92,85.75,85.76,69526.0,76.5301,76.5301,76.3786,76.3875,69526.0
2017-12-04 11:45:00,85.75,85.93,85.75,85.9,32671.0,76.3786,76.539,76.3786,76.5122,32671.0
2017-12-04 11:50:00,85.89,85.94,85.75,85.78,21825.0,76.5033,76.5479,76.3786,76.4054,21825.0
2017-12-04 11:55:00,85.79,85.82,85.74,85.8,55836.0,76.4143,76.441,76.3697,76.4232,55836.0
2017-12-04 12:00:00,85.8,85.84,85.75,85.84,32080.0,76.4232,76.4588,76.3786,76.4588,32080.0
2017-12-04 12:05:00,85.83,85.94,85.82,85.9,22103.0,76.4499,76.5479,76.441,76.5122,22103.0
2017-12-04 12:10:00,85.9,86.03,85.87,85.99,41914.0,76.5122,76.628,76.4855,76.5924,41914.0
2017-12-04 12:15:00,85.97,86.1,85.85,86.09,22831.0,76.5746,76.6904,76.4677,76.6815,22831.0
2017-12-04 12:20:00,86.1,86.15,85.98,86.12,55066.0,76.6904,76.7349,76.5835,76.7082,55066.0
2017-12-04 12:25:00,86.14,86.26,86.1,86.19,31038.0,76.726,76.8329,76.6904,76.7705,31038.0
2017-12-04 12:30:00,86.14,86.2,86.01,86.08,22960.0,76.726,76.7794,76.6102,76.6726,22960.0
2017-12-04 12:35:00,86.05,86.06,86.0,86.05,19034.0,76.6458,76.6547,76.6013,76.6458,19034.0
2017-12-04 12:40:00,86.03,86.07,86.0,86.04,26613.0,76.628,76.6637,76.6013,76.6369,26613.0
2017-12-04 12:45:00,86.03,86.11,86.01,86.08,13432.0,76.628,76.6993,76.6102,76.6726,13432.0
2017-12-04 12:50:00,86.07,86.15,86.05,86.09,14278.0,76.6637,76.7349,76.6458,76.6815,14278.0
2017-12-04 12:55:00,86.07,86.1,86.03,86.06,14715.0,76.6637,76.6904,76.628,76.6547,14715.0
2017-12-04 13:00:00,86.06,86.1,86.05,86.08,11303.0,76.6547,76.6904,76.6458,76.6726,11303.0
2017-12-04 13:05:00,86.1,86.19,86.08,86.11,45910.0,76.6904,76.7705,76.6726,76.6993,45910.0
2017-12-04 13:10:00,86.08,86.11,85.96,85.98,36130.0,76.6726,76.6993,76.5657,76.5835,36130.0
2017-12-04 13:15:00,85.98,86.07,85.91,85.99,57606.0,76.5835,76.6637,76.5211,76.5924,57606.0
2017-12-04 13:20:00,85.93,85.95,85.82,85.86,26937.0,76.539,76.5568,76.441,76.4766,26937.0
2017-12-04 13:25:00,85.85,85.87,85.78,85.8,22761.0,76.4677,76.4855,76.4054,76.4232,22761.0
2017-12-04 13:30:00,85.79,85.92,85.78,85.92,15003.0,76.4143,76.5301,76.4054,76.5301,15003.0
2017-12-04 13:35:00,85.9,85.95,85.86,85.86,41567.0,76.5122,76.5568,76.4766,76.4766,41567.0
2017-12-04 13:40:00,85.86,85.91,85.76,85.86,63816.0,76.4766,76.5211,76.3875,76.4766,63816.0
2017-12-04 13:45:00,85.87,85.9,85.82,85.87,37843.0,76.4855,76.5122,76.441,76.4855,37843.0
2017-12-04 13:50:00,85.87,85.93,85.86,85.91,26597.0,76.4855,76.539,76.4766,76.5211,26597.0
2017-12-04 13:55:00,85.91,85.91,85.87,85.91,18491.0,76.5211,76.5211,76.4855,76.5211,18491.0
2017-12-04 14:00:00,85.9,85.91,85.78,85.79,22541.0,76.5122,76.5211,76.4054,76.4143,22541.0
2017-12-04 14:05:00,85.8,85.81,85.51,85.52,53711.0,76.4232,76.4321,76.1649,76.1738,53711.0
2017-12-04 14:10:00,85.51,85.72,85.49,85.68,55200.0,76.1649,76.3519,76.147,76.3163,55200.0
2017-12-04 14:15:00,85.68,85.73,85.65,85.66,11782.0,76.3163,76.3608,76.2896,76.2985,11782.0
2017-12-04 14:20:00,85.67,85.78,85.67,85.71,21473.0,76.3074,76.4054,76.3074,76.343,21473.0
2017-12-04 14:25:00,85.71,85.73,85.67,85.71,14851.0,76.343,76.3608,76.3074,76.343,14851.0
2017-12-04 14:30:00,85.71,85.72,85.64,85.64,67453.0,76.343,76.3519,76.2807,76.2807,67453.0
2017-12-04 14:35:00,85.64,85.67,85.64,85.67,14940.0,76.2807,76.3074,76.2807,76.3074,14940.0
2017-12-04 14:40:00,85.66,85.67,85.63,85.63,22154.0,76.2985,76.3074,76.2717,76.2717,22154.0
2017-12-04 14:45:00,85.63,85.66,85.6,85.6,30773.0,76.2717,76.2985,76.245,76.245,30773.0
2017-12-04 14:50:00,85.59,85.71,85.58,85.7,20604.0,76.2361,76.343,76.2272,76.3341,20604.0
2017-12-04 14:55:00,85.7,85.7,85.6,85.67,25662.0,76.3341,76.3341,76.245,76.3074,25662.0
2017-12-04 15:00:00,85.65,85.73,85.64,85.67,111531.0,76.2896,76.3608,76.2807,76.3074,111531.0
2017-12-04 15:05:00,85.67,85.68,85.64,85.67,25653.0,76.3074,76.3163,76.2807,76.3074,25653.0
2017-12-04 15:10:00,85.67,85.72,85.65,85.68,22242.0,76.3074,76.3519,76.2896,76.3163,22242.0
2017-12-04 15:15:00,85.67,85.7,85.64,85.65,29158.0,76.3074,76.3341,76.2807,76.2896,29158.0
2017-12-04 15:20:00,85.65,85.72,85.65,85.67,30796.0,76.2896,76.3519,76.2896,76.3074,30796.0
2017-12-04 15:25:00,85.67,85.67,85.6,85.62,43382.0,76.3074,76.3074,76.245,76.2628,43382.0
2017-12-04 15:30:00,85.61,85.66,85.61,85.65,37017.0,76.2539,76.2985,76.2539,76.2896,37017.0
2017-12-04 15:35:00,85.65,85.72,85.64,85.71,81877.0,76.2896,76.3519,76.2807,76.343,81877.0
2017-12-04 15:40:00,85.72,85.78,85.7,85.71,93088.0,76.3519,76.4054,76.3341,76.343,93088.0
2017-12-04 15:45:00,85.7,85.72,85.57,85.64,96137.0,76.3341,76.3519,76.2183,76.2807,96137.0
2017-12-04 15:50:00,85.65,85.71,85.61,85.71,102615.0,76.2896,76.343,76.2539,76.343,102615.0
2017-12-04 15:55:00,85.7,85.71,85.55,85.55,209927.0,76.3341,76.343,76.2005,76.2005,209927.0
2017-12-05 09:30:00,85.59,85.78,85.21,85.78,56671.0,76.2361,76.4054,75.8976,76.4054,56671.0
2017-12-05 09:35:00,85.78,85.8,85.55,85.56,12597.0,76.4054,76.4232,76.2005,76.2094,12597.0
2017-12-05 09:40:00,85.54,85.83,85.54,85.83,18362.0,76.1916,76.4499,76.1916,76.4499,18362.0
2017-12-05 09:45:00,85.81,85.87,85.58,85.66,42560.0,76.4321,76.4855,76.2272,76.2985,42560.0
2017-12-05 09:50:00,85.65,85.78,85.63,85.75,211518.0,76.2896,76.4054,76.2717,76.3786,211518.0
2017-12-05 09:55:00,85.73,85.78,85.53,85.67,62403.0,76.3608,76.4054,76.1827,76.3074,62403.0
2017-12-05 10:00:00,85.67,85.68,85.55,85.65,9073.0,76.3074,76.3163,76.2005,76.2896,9073.0
2017-12-05 10:05:00,85.66,85.67,85.56,85.64,12321.0,76.2985,76.3074,76.2094,76.2807,12321.0
2017-12-05 10:10:00,85.66,85.77,85.63,85.63,12259.0,76.2985,76.3964,76.2717,76.2717,12259.0
2017-12-05 10:15:00,85.63,85.71,85.6,85.63,16538.0,76.2717,76.343,76.245,76.2717,16538.0
2017-12-05 10:20:00,85.67,85.67,85.51,85.51,18524.0,76.3074,76.3074,76.1649,76.1649,18524.0
2017-12-05 10:25:00,85.52,85.54,85.45,85.45,22377.0,76.1738,76.1916,76.1114,76.1114,22377.0
2017-12-05 10:30:00,85.44,85.47,85.33,85.4,36109.0,76.1025,76.1292,76.0045,76.0669,36109.0
2017-12-05 10:35:00,85.39,85.48,85.38,85.41,28017.0,76.058,76.1381,76.0491,76.0758,28017.0
2017-12-05 10:40:00,85.43,85.49,85.39,85.45,39222.0,76.0936,76.147,76.058,76.1114,39222.0
2017-12-05 10:45:00,85.47,85.49,85.42,85.47,19908.0,76.1292,76.147,76.0847,76.1292,19908.0
2017-12-05 10:50:00,85.43,85.46,85.38,85.43,15463.0,76.0936,76.1203,76.0491,76.0936,15463.0
2017-12-05 10:55:00,85.4,85.59,85.4,85.55,19388.0,76.0669,76.2361,76.0669,76.2005,19388.0
2017-12-05 11:00:00,85.55,85.7,85.55,85.67,27279.0,76.2005,76.3341,76.2005,76.3074,27279.0
2017-12-05 11:05:00,85.67,85.9,85.65,85.88,33414.0,76.3074,76.5122,76.2896,76.4944,33414.0
2017-12-05 11:10:00,85.88,86.32,85.87,86.3,67799.0,76.4944,76.8863,76.4855,76.8685,67799.0
2017-12-05 11:15:00,86.32,86.38,86.28,86.29,34292.0,76.8863,76.9398,76.8507,76.8596,34292.0
2017-12-05 11:20:00,86.29,86.29,86.13,86.2,34482.0,76.8596,76.8596,76.7171,76.7794,34482.0
2017-12-05 11:25:00,86.21,86.31,86.17,86.29,33343.0,76.7884,76.8774,76.7527,76.8596,33343.0
2017-12-05 11:30:00,86.29,86.38,86.27,86.31,26860.0,76.8596,76.9398,76.8418,76.8774,26860.0
2017-12-05 11:35:00,86.31,86.42,86.29,86.42,34822.0,76.8774,76.9754,76.8596,76.9754,34822.0
2017-12-05 11:40:00,86.42,86.48,86.38,86.47,42213.0,76.9754,77.0288,76.9398,77.0199,42213.0
2017-12-05 11:45:00,86.43,86.53,86.41,86.51,34754.0,76.9843,77.0734,76.9665,77.0556,34754.0
2017-12-05 11:50:00,86.52,86.58,86.27,86.32,40312.0,77.0645,77.1179,76.8418,76.8863,40312.0
2017-12-05 11:55:00,86.32,86.42,86.26,86.26,43480.0,76.8863,76.9754,76.8329,76.8329,43480.0
2017-12-05 12:00:00,86.27,86.33,86.23,86.26,36402.0,76.8418,76.8952,76.8062,76.8329,36402.0
2017-12-05 12:05:00,86.26,86.29,86.17,86.19,19589.0,76.8329,76.8596,76.7527,76.7705,19589.0
2017-12-05 12:10:00,86.19,86.32,86.17,86.18,19560.0,76.7705,76.8863,76.7527,76.7616,19560.0
2017-12-05 12:15:00,86.17,86.23,86.09,86.13,20098.0,76.7527,76.8062,76.6815,76.7171,20098.0
2017-12-05 12:20:00,86.12,86.14,86.06,86.12,18639.0,76.7082,76.726,76.6547,76.7082,18639.0
2017-12-05 12:25:00,86.13,86.18,86.09,86.13,12638.0,76.7171,76.7616,76.6815,76.7171,12638.0
2017-12-05 12:30:00,86.15,86.15,85.89,86.02,20903.0,76.7349,76.7349,76.5033,76.6191,20903.0
2017-12-05 12:35:00,86.03,86.03,85.89,85.96,12137.0,76.628,76.628,76.5033,76.5657,12137.0
2017-12-05 12:40:00,85.94,85.97,85.8,85.84,10216.0,76.5479,76.5746,76.4232,76.4588,10216.0
2017-12-05 12:45:00,85.84,85.92,85.78,85.79,13169.0,76.4588,76.5301,76.4054,76.4143,13169.0
2017-12-05 12:50:00,85.81,86.02,85.81,85.93,25722.0,76.4321,76.6191,76.4321,76.539,25722.0
2017-12-05 12:55:00,85.92,86.04,85.92,86.04,29819.0,76.5301,76.6369,76.5301,76.6369,29819.0
2017-12-05 13:00:00,86.03,86.09,85.99,86.03,16765.0,76.628,76.6815,76.5924,76.628,16765.0
2017-12-05 13:05:00,86.01,86.1,86.01,86.05,35203.0,76.6102,76.6904,76.6102,76.6458,35203.0
2017-12-05 13:10:00,86.03,86.13,86.01,86.09,21680.0,76.628,76.7171,76.6102,76.6815,21680.0
2017-12-05 13:15:00,86.1,86.15,86.04,86.14,15896.0,76.6904,76.7349,76.6369,76.726,15896.0
2017-12-05 13:20:00,86.15,86.16,86.08,86.12,18930.0,76.7349,76.7438,76.6726,76.7082,18930.0
2017-12-05 13:25:00,86.13,86.14,86.01,86.01,13160.0,76.7171,76.726,76.6102,76.6102,13160.0
2017-12-05 13:30:00,86.02,86.03,85.86,85.91,27319.0,76.6191,76.628,76.4766,76.5211,27319.0
2017-12-05 13:35:00,85.93,85.98,85.85,85.98,51506.0,76.539,76.5835,76.4677,76.5835,51506.0
2017-12-05 13:40:00,85.98,86.05,85.93,86.0,12962.0,76.5835,76.6458,76.539,76.6013,12962.0
2017-12-05 13:45:00,86.01,86.06,86.0,86.05,22872.0,76.6102,76.6547,76.6013,76.6458,22872.0
2017-12-05 13:50:00,86.05,86.07,86.0,86.0,13038.0,76.6458,76.6637,76.6013,76.6013,13038.0
2017-12-05 13:55:00,86.0,86.07,85.99,86.05,14425.0,76.6013,76.6637,76.5924,76.6458,14425.0
2017-12-05 14:00:00,86.06,86.11,86.03,86.03,15855.0,76.6547,76.6993,76.628,76.628,15855.0
2017-12-05 14:05:00,86.04,86.05,86.0,86.05,14752.0,76.6369,76.6458,76.6013,76.6458,14752.0
2017-12-05 14:10:00,86.04,86.13,86.0,86.02,26264.0,76.6369,76.7171,76.6013,76.6191,26264.0
2017-12-05 14:15:00,86.0,86.04,85.99,86.0,37787.0,76.6013,76.6369,76.5924,76.6013,37787.0
2017-12-05 14:20:00,86.01,86.03,85.97,86.0,75203.0,76.6102,76.628,76.5746,76.6013,75203.0
2017-12-05 14:25:00,86.01,86.03,85.97,85.98,18834.0,76.6102,76.628,76.5746,76.5835,18834.0
2017-12-05 14:30:00,85.97,86.07,85.94,86.05,41298.0,76.5746,76.6637,76.5479,76.6458,41298.0
2017-12-05 14:35:00,86.03,86.04,85.89,85.96,14540.0,76.628,76.6369,76.5033,76.5657,14540.0
2017-12-05 14:40:00,85.96,86.03,85.96,86.0,31119.0,76.5657,76.628,76.5657,76.6013,31119.0
2017-12-05 14:45:00,86.0,86.11,86.0,86.03,33800.0,76.6013,76.6993,76.6013,76.628,33800.0
2017-12-05 14:50:00,86.05,86.07,85.97,86.04,40721.0,76.6458,76.6637,76.5746,76.6369,40721.0
2017-12-05 14:55:00,86.05,86.11,85.98,86.11,79151.0,76.6458,76.6993,76.5835,76.6993,79151.0
2017-12-05 15:00:00,86.08,86.13,85.96,86.01,37254.0,76.6726,76.7171,76.5657,76.6102,37254.0
2017-12-05 15:05:00,86.01,86.02,85.9,85.91,33785.0,76.6102,76.6191,76.5122,76.5211,33785.0
2017-12-05 15:10:00,85.9,86.01,85.89,85.91,59949.0,76.5122,76.6102,76.5033,76.5211,59949.0
2017-12-05 15:15:00,85.91,85.96,85.85,85.9,49265.0,76.5211,76.5657,76.4677,76.5122,49265.0
2017-12-05 15:20:00,85.9,86.01,85.87,85.98,47617.0,76.5122,76.6102,76.4855,76.5835,47617.0
2017-12-05 15:25:00,85.98,86.0,85.94,85.98,32346.0,76.5835,76.6013,76.5479,76.5835,32346.0
2017-12-05 15:30:00,85.98,85.99,85.91,85.92,79166.0,76.5835,76.5924,76.5211,76.5301,79166.0
2017-12-05 15:35:00,85.92,85.92,85.82,85.83,50861.0,76.5301,76.5301,76.441,76.4499,50861.0
2017-12-05 15:40:00,85.83,85.93,85.83,85.89,63175.0,76.4499,76.539,76.4499,76.5033,63175.0
2017-12-05 15:45:00,85.89,85.97,85.85,85.96,87572.0,76.5033,76.5746,76.4677,76.5657,87572.0
2017-12-05 15:50:00,85.96,86.06,85.92,86.06,125526.0,76.5657,76.6547,76.5301,76.6547,125526.0
2017-12-05 15:55:00,86.06,86.12,86.04,86.04,212866.0,76.6547,76.7082,76.6369,76.6369,212866.0
2017-12-06 09:30:00,85.93,86.39,85.21,85.21,76067.0,76.539,76.9487,75.8976,75.8976,76067.0
2017-12-06 09:35:00,85.21,85.47,84.53,85.04,96086.0,75.8976,76.1292,75.292,75.7462,96086.0
2017-12-06 09:40:00,84.98,85.15,84.73,84.81,51003.0,75.6928,75.8442,75.4701,75.5414,51003.0
2017-12-06 09:45:00,84.83,85.14,84.68,85.1,31460.0,75.5592,75.8353,75.4256,75.7997,31460.0
2017-12-06 09:50:00,85.09,85.12,84.75,84.89,31309.0,75.7908,75.8175,75.4879,75.6126,31309.0
2017-12-06 09:55:00,84.85,85.22,84.76,84.76,23592.0,75.577,75.9066,75.4968,75.4968,23592.0
2017-12-06 10:00:00,84.89,85.19,84.76,85.07,35649.0,75.6126,75.8798,75.4968,75.7729,35649.0
2017-12-06 10:05:00,85.06,85.15,85.0,85.11,34191.0,75.764,75.8442,75.7106,75.8086,34191.0
2017-12-06 10:10:00,85.13,85.2,85.02,85.07,15811.0,75.8264,75.8887,75.7284,75.7729,15811.0
2017-12-06 10:15:00,85.03,85.09,84.85,84.85,36373.0,75.7373,75.7908,75.577,75.577,36373.0
2017-12-06 10:20:00,84.85,84.94,84.85,84.94,39605.0,75.577,75.6572,75.577,75.6572,39605.0
2017-12-06 10:25:00,84.93,85.07,84.9,84.94,17782.0,75.6482,75.7729,75.6215,75.6572,17782.0
2017-12-06 10:30:00,84.94,85.08,84.92,85.08,13330.0,75.6572,75.7819,75.6393,75.7819,13330.0
2017-12-06 10:35:00,85.09,85.09,84.86,84.89,29613.0,75.7908,75.7908,75.5859,75.6126,29613.0
2017-12-06 10:40:00,84.89,84.93,84.85,84.92,22693.0,75.6126,75.6482,75.577,75.6393,22693.0
2017-12-06 10:45:00,84.92,84.99,84.82,84.88,22763.0,75.6393,75.7017,75.5503,75.6037,22763.0
2017-12-06 10:50:00,84.89,84.96,84.89,84.96,16990.0,75.6126,75.675,75.6126,75.675,16990.0
2017-12-06 10:55:00,84.96,85.09,84.93,85.02,17492.0,75.675,75.7908,75.6482,75.7284,17492.0
2017-12-06 11:00:00,85.01,85.01,84.93,84.95,23694.0,75.7195,75.7195,75.6482,75.6661,23694.0
2017-12-06 11:05:00,84.96,84.97,84.88,84.88,23016.0,75.675,75.6839,75.6037,75.6037,23016.0
2017-12-06 11:10:00,84.86,85.02,84.86,84.99,17812.0,75.5859,75.7284,75.5859,75.7017,17812.0
2017-12-06 11:15:00,84.99,85.02,84.89,84.91,17246.0,75.7017,75.7284,75.6126,75.6304,17246.0
2017-12-06 11:20:00,84.91,85.06,84.91,85.05,24580.0,75.6304,75.764,75.6304,75.7551,24580.0
2017-12-06 11:25:00,85.03,85.2,84.98,85.02,29706.0,75.7373,75.8887,75.6928,75.7284,29706.0
2017-12-06 11:30:00,85.04,85.19,85.01,85.01,28913.0,75.7462,75.8798,75.7195,75.7195,28913.0
2017-12-06 11:35:00,85.05,85.09,84.88,84.97,19991.0,75.7551,75.7908,75.6037,75.6839,19991.0
2017-12-06 11:40:00,84.96,85.0,84.89,84.9,11512.0,75.675,75.7106,75.6126,75.6215,11512.0
2017-12-06 11:45:00,84.9,84.97,84.85,84.88,18916.0,75.6215,75.6839,75.577,75.6037,18916.0
2017-12-06 11:50:00,84.9,85.03,84.87,85.02,25161.0,75.6215,75.7373,75.5948,75.7284,25161.0
2017-12-06 11:55:00,85.01,85.07,85.0,85.04,24741.0,75.7195,75.7729,75.7106,75.7462,24741.0
2017-12-06 12:00:00,85.02,85.04,85.0,85.04,30004.0,75.7284,75.7462,75.7106,75.7462,30004.0
2017-12-06 12:05:00,85.05,85.05,84.92,84.94,26184.0,75.7551,75.7551,75.6393,75.6572,26184.0
2017-12-06 12:10:00,84.96,85.01,84.96,85.01,31856.0,75.675,75.7195,75.675,75.7195,31856.0
2017-12-06 12:15:00,85.0,85.0,84.84,84.91,26264.0,75.7106,75.7106,75.5681,75.6304,26264.0
2017-12-06 12:20:00,84.9,85.0,84.89,84.91,33394.0,75.6215,75.7106,75.6126,75.6304,33394.0
2017-12-06 12:25:00,84.92,84.98,84.86,84.92,36007.0,75.6393,75.6928,75.5859,75.6393,36007.0
2017-12-06 12:30:00,84.93,84.96,84.9,84.94,14188.0,75.6482,75.675,75.6215,75.6572,14188.0
2017-12-06 12:35:00,84.93,85.02,84.85,84.95,20696.0,75.6482,75.7284,75.577,75.6661,20696.0
2017-12-06 12:40:00,84.98,85.0,84.92,84.92,12262.0,75.6928,75.7106,75.6393,75.6393,12262.0
2017-12-06 12:45:00,84.94,84.97,84.9,84.92,18358.0,75.6572,75.6839,75.6215,75.6393,18358.0
2017-12-06 12:50:00,84.93,84.96,84.9,84.91,27893.0,75.6482,75.675,75.6215,75.6304,27893.0
2017-12-06 12:55:00,84.91,84.94,84.9,84.94,15447.0,75.6304,75.6572,75.6215,75.6572,15447.0
2017-12-06 13:00:00,84.94,84.95,84.9,84.95,15189.0,75.6572,75.6661,75.6215,75.6661,15189.0
2017-12-06 13:05:00,84.95,85.06,84.95,85.03,25175.0,75.6661,75.764,75.6661,75.7373,25175.0
2017-12-06 13:10:00,85.0,85.08,85.0,85.08,12623.0,75.7106,75.7819,75.7106,75.7819,12623.0
2017-12-06 13:15:00,85.08,85.09,85.04,85.05,10479.0,75.7819,75.7908,75.7462,75.7551,10479.0
2017-12-06 13:20:00,85.05,85.13,85.02,85.13,19893.0,75.7551,75.8264,75.7284,75.8264,19893.0
2017-12-06 13:25:00,85.13,85.15,85.1,85.13,13062.0,75.8264,75.8442,75.7997,75.8264,13062.0
2017-12-06 13:30:00,85.1,85.2,85.09,85.16,18407.0,75.7997,75.8887,75.7908,75.8531,18407.0
2017-12-06 13:35:00,85.13,85.14,85.1,85.1,18971.0,75.8264,75.8353,75.7997,75.7997,18971.0
2017-12-06 13:40:00,85.11,85.24,85.1,85.21,17703.0,75.8086,75.9244,75.7997,75.8976,17703.0
2017-12-06 13:45:00,85.2,85.2,85.12,85.12,12362.0,75.8887,75.8887,75.8175,75.8175,12362.0
2017-12-06 13:50:00,85.12,85.14,84.98,85.02,27075.0,75.8175,75.8353,75.6928,75.7284,27075.0
2017-12-06 13:55:00,85.01,85.04,84.94,85.0,17844.0,75.7195,75.7462,75.6572,75.7106,17844.0
2017-12-06 14:00:00,85.05,85.13,85.04,85.13,36882.0,75.7551,75.8264,75.7462,75.8264,36882.0
2017-12-06 14:05:00,85.13,85.13,85.08,85.09,18906.0,75.8264,75.8264,75.7819,75.7908,18906.0
2017-12-06 14:10:00,85.09,85.16,85.08,85.15,16493.0,75.7908,75.8531,75.7819,75.8442,16493.0
2017-12-06 14:15:00,85.15,85.21,85.14,85.18,13552.0,75.8442,75.8976,75.8353,75.8709,13552.0
2017-12-06 14:20:00,85.18,85.19,85.07,85.1,18317.0,75.8709,75.8798,75.7729,75.7997,18317.0
2017-12-06 14:25:00,85.1,85.15,85.07,85.1,25089.0,75.7997,75.8442,75.7729,75.7997,25089.0
2017-12-06 14:30:00,85.09,85.14,85.07,85.13,25839.0,75.7908,75.8353,75.7729,75.8264,25839.0
2017-12-06 14:35:00,85.12,85.17,85.09,85.16,31042.0,75.8175,75.862,75.7908,75.8531,31042.0
2017-12-06 14:40:00,85.16,85.26,85.13,85.26,23830.0,75.8531,75.9422,75.8264,75.9422,23830.0
2017-12-06 14:45:00,85.24,85.28,85.2,85.25,20096.0,75.9244,75.96,75.8887,75.9333,20096.0
2017-12-06 14:50:00,85.25,85.25,85.2,85.2,20368.0,75.9333,75.9333,75.8887,75.8887,20368.0
2017-12-06 14:55:00,85.2,85.26,85.19,85.24,20495.0,75.8887,75.9422,75.8798,75.9244,20495.0
2017-12-06 15:00:00,85.23,85.27,85.19,85.25,73659.0,75.9155,75.9511,75.8798,75.9333,73659.0
2017-12-06 15:05:00,85.22,85.3,85.2,85.29,24147.0,75.9066,75.9778,75.8887,75.9689,24147.0
2017-12-06 15:10:00,85.29,85.31,85.2,85.21,14525.0,75.9689,75.9867,75.8887,75.8976,14525.0
2017-12-06 15:15:00,85.2,85.3,85.2,85.28,109022.0,75.8887,75.9778,75.8887,75.96,109022.0
2017-12-06 15:20:00,85.27,85.28,85.23,85.25,33434.0,75.9511,75.96,75.9155,75.9333,33434.0
2017-12-06 15:25:00,85.25,85.28,85.24,85.27,36433.0,75.9333,75.96,75.9244,75.9511,36433.0
2017-12-06 15:30:00,85.27,85.32,85.18,85.18,68761.0,75.9511,75.9956,75.8709,75.8709,68761.0
2017-12-06 15:35:00,85.19,85.21,85.1,85.17,35974.0,75.8798,75.8976,75.7997,75.862,35974.0
2017-12-06 15:40:00,85.18,85.24,85.14,85.23,41328.0,75.8709,75.9244,75.8353,75.9155,41328.0
2017-12-06 15:45:00,85.24,85.28,85.2,85.28,51078.0,75.9244,75.96,75.8887,75.96,51078.0
2017-12-06 15:50:00,85.28,85.28,85.2,85.27,107097.0,75.96,75.96,75.8887,75.9511,107097.0
2017-12-06 15:55:00,85.28,85.34,85.25,85.32,197212.0,75.96,76.0134,75.9333,75.9956,197212.0
2017-12-07 09:30:00,85.21,85.33,84.78,84.85,69134.0,75.8976,76.0045,75.5146,75.577,69134.0
2017-12-07 09:35:00,84.84,84.87,84.65,84.69,21664.0,75.5681,75.5948,75.3988,75.4345,21664.0
2017-12-07 09:40:00,84.7,84.93,84.65,84.92,36818.0,75.4434,75.6482,75.3988,75.6393,36818.0
2017-12-07 09:45:00,84.83,85.07,84.75,84.9,76493.0,75.5592,75.7729,75.4879,75.6215,76493.0
2017-12-07 09:50:00,84.91,85.05,84.86,84.86,29303.0,75.6304,75.7551,75.5859,75.5859,29303.0
2017-12-07 09:55:00,84.86,84.86,84.74,84.78,27720.0,75.5859,75.5859,75.479,75.5146,27720.0
2017-12-07 10:00:00,84.77,84.99,84.77,84.98,13964.0,75.5057,75.7017,75.5057,75.6928,13964.0
2017-12-07 10:05:00,84.99,85.06,84.88,84.89,19614.0,75.7017,75.764,75.6037,75.6126,19614.0
2017-12-07 10:10:00,84.9,84.9,84.81,84.87,14958.0,75.6215,75.6215,75.5414,75.5948,14958.0
2017-12-07 10:15:00,84.86,84.9,84.77,84.83,16016.0,75.5859,75.6215,75.5057,75.5592,16016.0
2017-12-07 10:20:00,84.83,84.96,84.83,84.95,12419.0,75.5592,75.675,75.5592,75.6661,12419.0
2017-12-07 10:25:00,84.96,85.03,84.91,84.94,10828.0,75.675,75.7373,75.6304,75.6572,10828.0
2017-12-07 10:30:00,84.95,85.03,84.87,84.87,13559.0,75.6661,75.7373,75.5948,75.5948,13559.0
2017-12-07 10:35:00,84.86,84.99,84.86,84.97,12465.0,75.5859,75.7017,75.5859,75.6839,12465.0
2017-12-07 10:40:00,84.97,84.97,84.85,84.89,12883.0,75.6839,75.6839,75.577,75.6126,12883.0
2017-12-07 10:45:00,84.93,84.93,84.83,84.84,15392.0,75.6482,75.6482,75.5592,75.5681,15392.0
2017-12-07 10:50:00,84.85,85.0,84.84,84.94,117949.0,75.577,75.7106,75.5681,75.6572,117949.0
2017-12-07 10:55:00,84.96,85.12,84.87,85.12,34657.0,75.675,75.8175,75.5948,75.8175,34657.0
2017-12-07 11:00:00,85.11,85.16,84.97,84.99,16944.0,75.8086,75.8531,75.6839,75.7017,16944.0
2017-12-07 11:05:00,84.97,85.03,84.95,85.01,112259.0,75.6839,75.7373,75.6661,75.7195,112259.0
2017-12-07 11:10:00,85.02,85.03,84.9,84.93,45694.0,75.7284,75.7373,75.6215,75.6482,45694.0
2017-12-07 11:15:00,84.94,84.98,84.9,84.9,9669.0,75.6572,75.6928,75.6215,75.6215,9669.0
2017-12-07 11:20:00,84.92,85.0,84.9,84.94,21449.0,75.6393,75.7106,75.6215,75.6572,21449.0
2017-12-07 11:25:00,84.96,85.03,84.93,85.03,15710.0,75.675,75.7373,75.6482,75.7373,15710.0
2017-12-07 11:30:00,85.06,85.2,85.04,85.17,29572.0,75.764,75.8887,75.7462,75.862,29572.0
2017-12-07 11:35:00,85.19,85.32,85.18,85.3,43885.0,75.8798,75.9956,75.8709,75.9778,43885.0
2017-12-07 11:40:00,85.32,85.47,85.28,85.33,12610.0,75.9956,76.1292,75.96,76.0045,12610.0
2017-12-07 11:45:00,85.3,85.31,85.2,85.28,23977.0,75.9778,75.9867,75.8887,75.96,23977.0
2017-12-07 11:50:00,85.27,85.31,85.2,85.31,16266.0,75.9511,75.9867,75.8887,75.9867,16266.0
2017-12-07 11:55:00,85.3,85.44,85.29,85.41,11440.0,75.9778,76.1025,75.9689,76.0758,11440.0
2017-12-07 12:00:00,85.42,85.6,85.41,85.54,82144.0,76.0847,76.245,76.0758,76.1916,82144.0
2017-12-07 12:05:00,85.53,85.55,85.4,85.42,12667.0,76.1827,76.2005,76.0669,76.0847,12667.0
2017-12-07 12:10:00,85.41,85.49,85.34,85.49,27993.0,76.0758,76.147,76.0134,76.147,27993.0
2017-12-07 12:15:00,85.49,85.52,85.45,85.51,43571.0,76.147,76.1738,76.1114,76.1649,43571.0
2017-12-07 12:20:00,85.52,85.53,85.47,85.47,12550.0,76.1738,76.1827,76.1292,76.1292,12550.0
2017-12-07 12:25:00,85.47,85.54,85.45,85.5,22362.0,76.1292,76.1916,76.1114,76.156,22362.0
2017-12-07 12:30:00,85.51,85.57,85.48,85.49,11591.0,76.1649,76.2183,76.1381,76.147,11591.0
2017-12-07 12:35:00,85.49,85.55,85.47,85.51,12919.0,76.147,76.2005,76.1292,76.1649,12919.0
2017-12-07 12:40:00,85.49,85.52,85.49,85.51,8312.0,76.147,76.1738,76.147,76.1649,8312.0
2017-12-07 12:45:00,85.51,85.52,85.43,85.44,61467.0,76.1649,76.1738,76.0936,76.1025,61467.0
2017-12-07 12:50:00,85.43,85.45,85.37,85.44,35320.0,76.0936,76.1114,76.0402,76.1025,35320.0
2017-12-07 12:55:00,85.44,85.58,85.43,85.56,94282.0,76.1025,76.2272,76.0936,76.2094,94282.0
2017-12-07 13:00:00,85.55,85.63,85.55,85.55,21068.0,76.2005,76.2717,76.2005,76.2005,21068.0
2017-12-07 13:05:00,85.55,85.62,85.54,85.61,13453.0,76.2005,76.2628,76.1916,76.2539,13453.0
2017-12-07 13:10:00,85.6,85.61,85.53,85.53,9452.0,76.245,76.2539,76.1827,76.1827,9452.0
2017-12-07 13:15:00,85.53,85.54,85.43,85.43,27991.0,76.1827,76.1916,76.0936,76.0936,27991.0
2017-12-07 13:20:00,85.45,85.5,85.39,85.5,31429.0,76.1114,76.156,76.058,76.156,31429.0
2017-12-07 13:25:00,85.49,85.49,85.37,85.44,22492.0,76.147,76.147,76.0402,76.1025,22492.0
2017-12-07 13:30:00,85.42,85.47,85.4,85.4,15705.0,76.0847,76.1292,76.0669,76.0669,15705.0
2017-12-07 13:35:00,85.4,85.55,85.4,85.5,47769.0,76.0669,76.2005,76.0669,76.156,47769.0
2017-12-07 13:40:00,85.5,85.61,85.5,85.54,13550.0,76.156,76.2539,76.156,76.1916,13550.0
2017-12-07 13:45:00,85.54,85.55,85.5,85.54,14536.0,76.1916,76.2005,76.156,76.1916,14536.0
2017-12-07 13:50:00,85.53,85.62,85.49,85.62,58249.0,76.1827,76.2628,76.147,76.2628,58249.0
2017-12-07 13:55:00,85.62,85.73,85.61,85.73,49377.0,76.2628,76.3608,76.2539,76.3608,49377.0
2017-12-07 14:00:00,85.73,85.74,85.67,85.71,14190.0,76.3608,76.3697,76.3074,76.343,14190.0
2017-12-07 14:05:00,85.71,85.72,85.62,85.68,18655.0,76.343,76.3519,76.2628,76.3163,18655.0
2017-12-07 14:10:00,85.66,85.66,85.55,85.58,16403.0,76.2985,76.2985,76.2005,76.2272,16403.0
2017-12-07 14:15:00,85.58,85.7,85.57,85.62,26068.0,76.2272,76.3341,76.2183,76.2628,26068.0
2017-12-07 14:20:00,85.63,85.71,85.61,85.7,23188.0,76.2717,76.343,76.2539,76.3341,23188.0
2017-12-07 14:25:00,85.7,85.72,85.62,85.66,28218.0,76.3341,76.3519,76.2628,76.2985,28218.0
2017-12-07 14:30:00,85.67,85.74,85.65,85.65,28462.0,76.3074,76.3697,76.2896,76.2896,28462.0
2017-12-07 14:35:00,85.65,85.67,85.63,85.67,26673.0,76.2896,76.3074,76.2717,76.3074,26673.0
2017-12-07 14:40:00,85.67,85.68,85.59,85.63,49614.0,76.3074,76.3163,76.2361,76.2717,49614.0
2017-12-07 14:45:00,85.63,85.71,85.6,85.66,29375.0,76.2717,76.343,76.245,76.2985,29375.0
2017-12-07 14:50:00,85.64,85.71,85.64,85.64,23994.0,76.2807,76.343,76.2807,76.2807,23994.0
2017-12-07 14:55:00,85.64,85.71,85.64,85.7,34345.0,76.2807,76.343,76.2807,76.3341,34345.0
2017-12-07 15:00:00,85.69,85.7,85.63,85.68,39840.0,76.3252,76.3341,76.2717,76.3163,39840.0
2017-12-07 15:05:00,85.67,85.68,85.53,85.58,102551.0,76.3074,76.3163,76.1827,76.2272,102551.0
2017-12-07 15:10:00,85.58,85.63,85.51,85.62,66574.0,76.2272,76.2717,76.1649,76.2628,66574.0
2017-12-07 15:15:00,85.61,85.7,85.49,85.59,58334.0,76.2539,76.3341,76.147,76.2361,58334.0
2017-12-07 15:20:00,85.59,85.65,85.56,85.63,41869.0,76.2361,76.2896,76.2094,76.2717,41869.0
2017-12-07 15:25:00,85.61,85.63,85.55,85.62,51546.0,76.2539,76.2717,76.2005,76.2628,51546.0
2017-12-07 15:30:00,85.61,85.66,85.58,85.65,57173.0,76.2539,76.2985,76.2272,76.2896,57173.0
2017-12-07 15:35:00,85.65,85.68,85.62,85.68,58003.0,76.2896,76.3163,76.2628,76.3163,58003.0
2017-12-07 15:40:00,85.66,85.71,85.57,85.7,80864.0,76.2985,76.343,76.2183,76.3341,80864.0
2017-12-07 15:45:00,85.68,85.79,85.65,85.77,129512.0,76.3163,76.4143,76.2896,76.3964,129512.0
2017-12-07 15:50:00,85.77,85.79,85.75,85.78,113879.0,76.3964,76.4143,76.3786,76.4054,113879.0
2017-12-07 15:55:00,85.79,85.87,85.74,85.86,352044.0,76.4143,76.4855,76.3697,76.4766,352044.0
2017-12-08 09:30:00,85.66,85.87,85.47,85.7,80908.0,76.2985,76.4855,76.1292,76.3341,80908.0
2017-12-08 09:35:00,85.73,85.84,85.69,85.81,14164.0,76.3608,76.4588,76.3252,76.4321,14164.0
2017-12-08 09:40:00,85.83,85.98,85.83,85.92,20979.0,76.4499,76.5835,76.4499,76.5301,20979.0
2017-12-08 09:45:00,85.91,86.07,85.89,86.03,53833.0,76.5211,76.6637,76.5033,76.628,53833.0
2017-12-08 09:50:00,86.03,86.05,85.88,85.96,39985.0,76.628,76.6458,76.4944,76.5657,39985.0
2017-12-08 09:55:00,85.96,86.02,85.85,85.9,31158.0,76.5657,76.6191,76.4677,76.5122,31158.0
2017-12-08 10:00:00,85.85,85.89,85.71,85.77,39962.0,76.4677,76.5033,76.343,76.3964,39962.0
2017-12-08 10:05:00,85.78,85.91,85.76,85.85,32060.0,76.4054,76.5211,76.3875,76.4677,32060.0
2017-12-08 10:10:00,85.85,85.86,85.72,85.75,43375.0,76.4677,76.4766,76.3519,76.3786,43375.0
2017-12-08 10:15:00,85.75,85.83,85.72,85.77,44191.0,76.3786,76.4499,76.3519,76.3964,44191.0
2017-12-08 10:20:00,85.77,85.8,85.56,85.61,42428.0,76.3964,76.4232,76.2094,76.2539,42428.0
2017-12-08 10:25:00,85.59,85.79,85.58,85.74,38721.0,76.2361,76.4143,76.2272,76.3697,38721.0
2017-12-08 10:30:00,85.76,85.79,85.7,85.76,20869.0,76.3875,76.4143,76.3341,76.3875,20869.0
2017-12-08 10:35:00,85.76,85.77,85.69,85.72,22575.0,76.3875,76.3964,76.3252,76.3519,22575.0
2017-12-08 10:40:00,85.7,85.8,85.68,85.72,23320.0,76.3341,76.4232,76.3163,76.3519,23320.0
2017-12-08 10:45:00,85.74,85.78,85.63,85.67,20776.0,76.3697,76.4054,76.2717,76.3074,20776.0
2017-12-08 10:50:00,85.65,85.72,85.65,85.72,13349.0,76.2896,76.3519,76.2896,76.3519,13349.0
2017-12-08 10:55:00,85.73,85.79,85.72,85.78,10788.0,76.3608,76.4143,76.3519,76.4054,10788.0
2017-12-08 11:00:00,85.78,85.86,85.75,85.86,42277.0,76.4054,76.4766,76.3786,76.4766,42277.0
2017-12-08 11:05:00,85.89,85.97,85.84,85.94,30478.0,76.5033,76.5746,76.4588,76.5479,30478.0
2017-12-08 11:10:00,85.97,85.97,85.87,85.95,22428.0,76.5746,76.5746,76.4855,76.5568,22428.0
2017-12-08 11:15:00,85.94,85.98,85.91,85.95,15847.0,76.5479,76.5835,76.5211,76.5568,15847.0
2017-12-08 11:20:00,85.95,86.03,85.95,85.97,19903.0,76.5568,76.628,76.5568,76.5746,19903.0
2017-12-08 11:25:00,85.98,85.98,85.87,85.93,29156.0,76.5835,76.5835,76.4855,76.539,29156.0
2017-12-08 11:30:00,85.94,86.01,85.9,85.93,41807.0,76.5479,76.6102,76.5122,76.539,41807.0
2017-12-08 11:35:00,85.93,86.15,85.92,85.98,37542.0,76.539,76.7349,76.5301,76.5835,37542.0
2017-12-08 11:40:00,85.94,86.12,85.92,86.11,15333.0,76.5479,76.7082,76.5301,76.6993,15333.0
2017-12-08 11:45:00,86.11,86.13,86.07,86.09,21151.0,76.6993,76.7171,76.6637,76.6815,21151.0
2017-12-08 11:50:00,86.09,86.12,86.03,86.11,17771.0,76.6815,76.7082,76.628,76.6993,17771.0
2017-12-08 11:55:00,86.12,86.22,86.1,86.13,11023.0,76.7082,76.7973,76.6904,76.7171,11023.0
2017-12-08 12:00:00,86.12,86.16,86.1,86.11,12376.0,76.7082,76.7438,76.6904,76.6993,12376.0
2017-12-08 12:05:00,86.12,86.24,86.11,86.21,16149.0,76.7082,76.8151,76.6993,76.7884,16149.0
2017-12-08 12:10:00,86.22,86.22,86.16,86.19,26191.0,76.7973,76.7973,76.7438,76.7705,26191.0
2017-12-08 12:15:00,86.19,86.19,86.08,86.1,18006.0,76.7705,76.7705,76.6726,76.6904,18006.0
2017-12-08 12:20:00,86.11,86.14,86.11,86.11,25248.0,76.6993,76.726,76.6993,76.6993,25248.0
2017-12-08 12:25:00,86.11,86.12,86.06,86.07,19617.0,76.6993,76.7082,76.6547,76.6637,19617.0
2017-12-08 12:30:00,86.06,86.15,86.04,86.15,22690.0,76.6547,76.7349,76.6369,76.7349,22690.0
2017-12-08 12:35:00,86.15,86.21,86.14,86.16,23065.0,76.7349,76.7884,76.726,76.7438,23065.0
2017-12-08 12:40:00,86.18,86.19,86.16,86.17,5103.0,76.7616,76.7705,76.7438,76.7527,5103.0
2017-12-08 12:45:00,86.16,86.17,86.14,86.15,15466.0,76.7438,76.7527,76.726,76.7349,15466.0
2017-12-08 12:50:00,86.15,86.17,86.14,86.16,11302.0,76.7349,76.7527,76.726,76.7438,11302.0
2017-12-08 12:55:00,86.15,86.17,86.15,86.17,3965.0,76.7349,76.7527,76.7349,76.7527,3965.0
2017-12-08 13:00:00,86.17,86.17,86.09,86.15,23318.0,76.7527,76.7527,76.6815,76.7349,23318.0
2017-12-08 13:05:00,86.15,86.19,86.14,86.18,13887.0,76.7349,76.7705,76.726,76.7616,13887.0
2017-12-08 13:10:00,86.19,86.22,86.17,86.2,11215.0,76.7705,76.7973,76.7527,76.7794,11215.0
2017-12-08 13:15:00,86.21,86.28,86.19,86.26,15339.0,76.7884,76.8507,76.7705,76.8329,15339.0
2017-12-08 13:20:00,86.26,86.28,86.21,86.22,11479.0,76.8329,76.8507,76.7884,76.7973,11479.0
2017-12-08 13:25:00,86.22,86.25,86.21,86.23,10014.0,76.7973,76.824,76.7884,76.8062,10014.0
2017-12-08 13:30:00,86.23,86.24,86.18,86.21,10818.0,76.8062,76.8151,76.7616,76.7884,10818.0
2017-12-08 13:35:00,86.22,86.22,86.17,86.17,10312.0,76.7973,76.7973,76.7527,76.7527,10312.0
2017-12-08 13:40:00,86.17,86.17,86.13,86.15,10783.0,76.7527,76.7527,76.7171,76.7349,10783.0
2017-12-08 13:45:00,86.16,86.17,86.11,86.15,28481.0,76.7438,76.7527,76.6993,76.7349,28481.0
2017-12-08 13:50:00,86.15,86.17,86.14,86.17,13488.0,76.7349,76.7527,76.726,76.7527,13488.0
2017-12-08 13:55:00,86.17,86.18,86.14,86.16,18073.0,76.7527,76.7616,76.726,76.7438,18073.0
2017-12-08 14:00:00,86.17,86.2,86.14,86.2,29827.0,76.7527,76.7794,76.726,76.7794,29827.0
2017-12-08 14:05:00,86.2,86.21,86.16,86.16,18755.0,76.7794,76.7884,76.7438,76.7438,18755.0
2017-12-08 14:10:00,86.16,86.17,86.13,86.14,21320.0,76.7438,76.7527,76.7171,76.726,21320.0
2017-12-08 14:15:00,86.14,86.16,86.13,86.16,25381.0,76.726,76.7438,76.7171,76.7438,25381.0
2017-12-08 14:20:00,86.16,86.16,86.14,86.16,30137.0,76.7438,76.7438,76.726,76.7438,30137.0
2017-12-08 14:25:00,86.16,86.2,86.11,86.18,33086.0,76.7438,76.7794,76.6993,76.7616,33086.0
2017-12-08 14:30:00,86.19,86.19,86.13,86.18,20479.0,76.7705,76.7705,76.7171,76.7616,20479.0
2017-12-08 14:35:00,86.17,86.17,86.12,86.16,15769.0,76.7527,76.7527,76.7082,76.7438,15769.0
2017-12-08 14:40:00,86.15,86.15,86.12,86.15,24650.0,76.7349,76.7349,76.7082,76.7349,24650.0
2017-12-08 14:45:00,86.15,86.17,86.12,86.16,22542.0,76.7349,76.7527,76.7082,76.7438,22542.0
2017-12-08 14:50:00,86.16,86.17,86.13,86.16,16361.0,76.7438,76.7527,76.7171,76.7438,16361.0
2017-12-08 14:55:00,86.15,86.17,86.09,86.12,29433.0,76.7349,76.7527,76.6815,76.7082,29433.0
2017-12-08 15:00:00,86.12,86.2,86.11,86.2,37147.0,76.7082,76.7794,76.6993,76.7794,37147.0
2017-12-08 15:05:00,86.2,86.22,86.15,86.21,35844.0,76.7794,76.7973,76.7349,76.7884,35844.0
2017-12-08 15:10:00,86.21,86.33,86.21,86.33,46460.0,76.7884,76.8952,76.7884,76.8952,46460.0
2017-12-08 15:15:00,86.32,86.32,86.21,86.24,40470.0,76.8863,76.8863,76.7884,76.8151,40470.0
2017-12-08 15:20:00,86.23,86.24,86.16,86.17,36390.0,76.8062,76.8151,76.7438,76.7527,36390.0
2017-12-08 15:25:00,86.17,86.23,86.16,86.2,46821.0,76.7527,76.8062,76.7438,76.7794,46821.0
2017-12-08 15:30:00,86.2,86.24,86.15,86.15,65867.0,76.7794,76.8151,76.7349,76.7349,65867.0
2017-12-08 15:35:00,86.15,86.22,86.13,86.19,81758.0,76.7349,76.7973,76.7171,76.7705,81758.0
2017-12-08 15:40:00,86.19,86.21,86.17,86.21,69502.0,76.7705,76.7884,76.7527,76.7884,69502.0
2017-12-08 15:45:00,86.21,86.35,86.2,86.31,123156.0,76.7884,76.9131,76.7794,76.8774,123156.0
2017-12-08 15:50:00,86.31,86.45,86.3,86.45,96433.0,76.8774,77.0021,76.8685,77.0021,96433.0
2017-12-08 15:55:00,86.45,86.46,86.36,86.46,260719.0,77.0021,77.011,76.922,77.011,260719.0
2017-12-11 09:30:00,86.46,86.65,86.17,86.17,64880.0,77.011,77.1803,76.7527,76.7527,64880.0
2017-12-11 09:35:00,86.22,86.35,86.07,86.23,33666.0,76.7973,76.9131,76.6637,76.8062,33666.0
2017-12-11 09:40:00,86.25,86.43,86.24,86.42,22977.0,76.824,76.9843,76.8151,76.9754,22977.0
2017-12-11 09:45:00,86.42,86.55,86.21,86.28,32254.0,76.9754,77.0912,76.7884,76.8507,32254.0
2017-12-11 09:50:00,86.3,86.4,86.25,86.4,75566.0,76.8685,76.9576,76.824,76.9576,75566.0
2017-12-11 09:55:00,86.39,86.67,86.32,86.58,32510.0,76.9487,77.1981,76.8863,77.1179,32510.0
2017-12-11 10:00:00,86.56,86.63,86.48,86.52,58861.0,77.1001,77.1625,77.0288,77.0645,58861.0
2017-12-11 10:05:00,86.5,86.7,86.43,86.7,25456.0,77.0467,77.2248,76.9843,77.2248,25456.0
2017-12-11 10:10:00,86.69,86.75,86.61,86.67,24513.0,77.2159,77.2693,77.1446,77.1981,24513.0
2017-12-11 10:15:00,86.68,86.8,86.54,86.59,30844.0,77.207,77.3139,77.0823,77.1268,30844.0
2017-12-11 10:20:00,86.61,86.61,86.46,86.49,28244.0,77.1446,77.1446,77.011,77.0378,28244.0
2017-12-11 10:25:00,86.47,86.55,86.41,86.44,14608.0,77.0199,77.0912,76.9665,76.9932,14608.0
2017-12-11 10:30:00,86.45,86.49,86.35,86.49,40662.0,77.0021,77.0378,76.9131,77.0378,40662.0
2017-12-11 10:35:00,86.5,86.51,86.45,86.48,12346.0,77.0467,77.0556,77.0021,77.0288,12346.0
2017-12-11 10:40:00,86.49,86.53,86.45,86.49,17142.0,77.0378,77.0734,77.0021,77.0378,17142.0
2017-12-11 10:45:00,86.49,86.51,86.46,86.47,14890.0,77.0378,77.0556,77.011,77.0199,14890.0
2017-12-11 10:50:00,86.47,86.49,86.44,86.48,16980.0,77.0199,77.0378,76.9932,77.0288,16980.0
2017-12-11 10:55:00,86.48,86.49,86.41,86.45,18994.0,77.0288,77.0378,76.9665,77.0021,18994.0
2017-12-11 11:00:00,86.45,86.54,86.45,86.5,23612.0,77.0021,77.0823,77.0021,77.0467,23612.0
2017-12-11 11:05:00,86.5,86.65,86.48,86.64,28856.0,77.0467,77.1803,77.0288,77.1714,28856.0
2017-12-11 11:10:00,86.63,86.65,86.59,86.64,12326.0,77.1625,77.1803,77.1268,77.1714,12326.0
2017-12-11 11:15:00,86.64,86.64,86.57,86.6,21788.0,77.1714,77.1714,77.109,77.1357,21788.0
2017-12-11 11:20:00,86.6,86.64,86.59,86.61,21916.0,77.1357,77.1714,77.1268,77.1446,21916.0
2017-12-11 11:25:00,86.62,86.75,86.61,86.71,17328.0,77.1535,77.2693,77.1446,77.2337,17328.0
2017-12-11 11:30:00,86.71,86.72,86.68,86.71,19544.0,77.2337,77.2426,77.207,77.2337,19544.0
2017-12-11 11:35:00,86.71,86.8,86.62,86.69,42625.0,77.2337,77.3139,77.1535,77.2159,42625.0
2017-12-11 11:40:00,86.7,86.74,86.69,86.73,14342.0,77.2248,77.2604,77.2159,77.2515,14342.0
2017-12-11 11:45:00,86.72,86.74,86.66,86.67,23583.0,77.2426,77.2604,77.1892,77.1981,23583.0
2017-12-11 11:50:00,86.69,86.84,86.68,86.84,25088.0,77.2159,77.3495,77.207,77.3495,25088.0
2017-12-11 11:55:00,86.82,86.82,86.72,86.74,9877.0,77.3317,77.3317,77.2426,77.2604,9877.0
2017-12-11 12:00:00,86.75,86.76,86.73,86.74,8617.0,77.2693,77.2782,77.2515,77.2604,8617.0
2017-12-11 12:05:00,86.73,86.82,86.73,86.81,12450.0,77.2515,77.3317,77.2515,77.3228,12450.0
2017-12-11 12:10:00,86.8,86.83,86.78,86.8,11992.0,77.3139,77.3406,77.2961,77.3139,11992.0
2017-12-11 12:15:00,86.8,86.8,86.65,86.65,44511.0,77.3139,77.3139,77.1803,77.1803,44511.0
2017-12-11 12:20:00,86.66,86.75,86.64,86.75,55549.0,77.1892,77.2693,77.1714,77.2693,55549.0
2017-12-11 12:25:00,86.75,86.75,86.7,86.7,9681.0,77.2693,77.2693,77.2248,77.2248,9681.0
2017-12-11 12:30:00,86.73,86.75,86.69,86.71,72433.0,77.2515,77.2693,77.2159,77.2337,72433.0
2017-12-11 12:35:00,86.71,86.74,86.66,86.68,47532.0,77.2337,77.2604,77.1892,77.207,47532.0
2017-12-11 12:40:00,86.69,86.71,86.62,86.7,37850.0,77.2159,77.2337,77.1535,77.2248,37850.0
2017-12-11 12:45:00,86.7,86.7,86.67,86.68,43800.0,77.2248,77.2248,77.1981,77.207,43800.0
2017-12-11 12:50:00,86.67,86.67,86.57,86.6,88347.0,77.1981,77.1981,77.109,77.1357,88347.0
2017-12-11 12:55:00,86.6,86.61,86.49,86.5,30657.0,77.1357,77.1446,77.0378,77.0467,30657.0
2017-12-11 13:00:00,86.5,86.53,86.46,86.52,20141.0,77.0467,77.0734,77.011,77.0645,20141.0
2017-12-11 13:05:00,86.52,86.59,86.49,86.56,13844.0,77.0645,77.1268,77.0378,77.1001,13844.0
2017-12-11 13:10:00,86.58,86.7,86.57,86.7,82176.0,77.1179,77.2248,77.109,77.2248,82176.0
2017-12-11 13:15:00,86.7,86.73,86.65,86.68,99711.0,77.2248,77.2515,77.1803,77.207,99711.0
2017-12-11 13:20:00,86.67,86.68,86.57,86.59,18333.0,77.1981,77.207,77.109,77.1268,18333.0
2017-12-11 13:25:00,86.6,86.65,86.54,86.54,15482.0,77.1357,77.1803,77.0823,77.0823,15482.0
2017-12-11 13:30:00,86.56,86.59,86.54,86.59,23055.0,77.1001,77.1268,77.0823,77.1268,23055.0
2017-12-11 13:35:00,86.58,86.6,86.47,86.47,22086.0,77.1179,77.1357,77.0199,77.0199,22086.0
2017-12-11 13:40:00,86.48,86.52,86.43,86.51,33845.0,77.0288,77.0645,76.9843,77.0556,33845.0
2017-12-11 13:45:00,86.51,86.52,86.46,86.51,43733.0,77.0556,77.0645,77.011,77.0556,43733.0
2017-12-11 13:50:00,86.49,86.64,86.49,86.64,76503.0,77.0378,77.1714,77.0378,77.1714,76503.0
2017-12-11 13:55:00,86.63,86.72,86.63,86.66,21671.0,77.1625,77.2426,77.1625,77.1892,21671.0
2017-12-11 14:00:00,86.65,86.71,86.65,86.68,13346.0,77.1803,77.2337,77.1803,77.207,13346.0
2017-12-11 14:05:00,86.67,86.78,86.67,86.75,17946.0,77.1981,77.2961,77.1981,77.2693,17946.0
2017-12-11 14:10:00,86.76,86.79,86.7,86.7,15293.0,77.2782,77.305,77.2248,77.2248,15293.0
2017-12-11 14:15:00,86.7,86.74,86.68,86.74,15491.0,77.2248,77.2604,77.207,77.2604,15491.0
2017-12-11 14:20:00,86.73,86.79,86.73,86.74,12965.0,77.2515,77.305,77.2515,77.2604,12965.0
2017-12-11 14:25:00,86.73,86.75,86.72,86.75,14402.0,77.2515,77.2693,77.2426,77.2693,14402.0
2017-12-11 14:30:00,86.75,86.77,86.72,86.74,13812.0,77.2693,77.2872,77.2426,77.2604,13812.0
2017-12-11 14:35:00,86.74,86.77,86.74,86.75,12732.0,77.2604,77.2872,77.2604,77.2693,12732.0
2017-12-11 14:40:00,86.74,86.75,86.68,86.68,21584.0,77.2604,77.2693,77.207,77.207,21584.0
2017-12-11 14:45:00,86.68,86.7,86.64,86.68,37592.0,77.207,77.2248,77.1714,77.207,37592.0
2017-12-11 14:50:00,86.68,86.69,86.54,86.64,40781.0,77.207,77.2159,77.0823,77.1714,40781.0
2017-12-11 14:55:00,86.63,86.63,86.57,86.63,24394.0,77.1625,77.1625,77.109,77.1625,24394.0
2017-12-11 15:00:00,86.62,86.63,86.54,86.55,23807.0,77.1535,77.1625,77.0823,77.0912,23807.0
2017-12-11 15:05:00,86.55,86.56,86.5,86.51,24267.0,77.0912,77.1001,77.0467,77.0556,24267.0
2017-12-11 15:10:00,86.5,86.54,86.49,86.54,23256.0,77.0467,77.0823,77.0378,77.0823,23256.0
2017-12-11 15:15:00,86.54,86.54,86.49,86.51,35553.0,77.0823,77.0823,77.0378,77.0556,35553.0
2017-12-11 15:20:00,86.51,86.52,86.49,86.51,37589.0,77.0556,77.0645,77.0378,77.0556,37589.0
2017-12-11 15:25:00,86.51,86.52,86.49,86.5,37827.0,77.0556,77.0645,77.0378,77.0467,37827.0
2017-12-11 15:30:00,86.51,86.66,86.49,86.66,76803.0,77.0556,77.1892,77.0378,77.1892,76803.0
2017-12-11 15:35:00,86.66,86.72,86.61,86.69,59623.0,77.1892,77.2426,77.1446,77.2159,59623.0
2017-12-11 15:40:00,86.7,86.7,86.62,86.64,61479.0,77.2248,77.2248,77.1535,77.1714,61479.0
2017-12-11 15:45:00,86.64,86.66,86.57,86.62,53661.0,77.1714,77.1892,77.109,77.1535,53661.0
2017-12-11 15:50:00,86.63,86.65,86.56,86.64,57095.0,77.1625,77.1803,77.1001,77.1714,57095.0
2017-12-11 15:55:00,86.64,86.73,86.63,86.7,208647.0,77.1714,77.2515,77.1625,77.2248,208647.0
2017-12-12 09:30:00,86.49,86.82,86.49,86.67,160196.0,77.0378,77.3317,77.0378,77.1981,160196.0
2017-12-12 09:35:00,86.65,86.74,86.55,86.6,59795.0,77.1803,77.2604,77.0912,77.1357,59795.0
2017-12-12 09:40:00,86.6,86.62,86.5,86.51,37506.0,77.1357,77.1535,77.0467,77.0556,37506.0
2017-12-12 09:45:00,86.55,86.63,86.29,86.46,76290.0,77.0912,77.1625,76.8596,77.011,76290.0
2017-12-12 09:50:00,86.46,86.46,86.35,86.35,30266.0,77.011,77.011,76.9131,76.9131,30266.0
2017-12-12 09:55:00,86.35,86.52,86.27,86.52,44354.0,76.9131,77.0645,76.8418,77.0645,44354.0
2017-12-12 10:00:00,86.53,86.6,86.51,86.53,28759.0,77.0734,77.1357,77.0556,77.0734,28759.0
2017-12-12 10:05:00,86.53,86.53,86.42,86.48,20291.0,77.0734,77.0734,76.9754,77.0288,20291.0
2017-12-12 10:10:00,86.48,86.55,86.39,86.39,36415.0,77.0288,77.0912,76.9487,76.9487,36415.0
2017-12-12 10:15:00,86.38,86.51,86.34,86.36,164044.0,76.9398,77.0556,76.9041,76.922,164044.0
2017-12-12 10:20:00,86.36,86.45,86.3,86.31,39095.0,76.922,77.0021,76.8685,76.8774,39095.0
2017-12-12 10:25:00,86.31,86.44,86.29,86.38,32138.0,76.8774,76.9932,76.8596,76.9398,32138.0
2017-12-12 10:30:00,86.38,86.5,86.35,86.5,23465.0,76.9398,77.0467,76.9131,77.0467,23465.0
2017-12-12 10:35:00,86.5,86.51,86.41,86.48,261177.0,77.0467,77.0556,76.9665,77.0288,261177.0
2017-12-12 10:40:00,86.48,86.55,86.42,86.44,25294.0,77.0288,77.0912,76.9754,76.9932,25294.0
2017-12-12 10:45:00,86.44,86.45,86.29,86.34,28861.0,76.9932,77.0021,76.8596,76.9041,28861.0
2017-12-12 10:50:00,86.34,86.35,86.11,86.13,104846.0,76.9041,76.9131,76.6993,76.7171,104846.0
2017-12-12 10:55:00,86.13,86.15,85.99,86.05,35212.0,76.7171,76.7349,76.5924,76.6458,35212.0
2017-12-12 11:00:00,86.05,86.13,86.02,86.05,28589.0,76.6458,76.7171,76.6191,76.6458,28589.0
2017-12-12 11:05:00,86.05,86.17,86.05,86.1,49845.0,76.6458,76.7527,76.6458,76.6904,49845.0
2017-12-12 11:10:00,86.1,86.21,86.09,86.2,20507.0,76.6904,76.7884,76.6815,76.7794,20507.0
2017-12-12 11:15:00,86.2,86.21,86.07,86.08,24443.0,76.7794,76.7884,76.6637,76.6726,24443.0
2017-12-12 11:20:00,86.07,86.29,86.04,86.29,31400.0,76.6637,76.8596,76.6369,76.8596,31400.0
2017-12-12 11:25:00,86.29,86.34,86.11,86.12,43653.0,76.8596,76.9041,76.6993,76.7082,43653.0
2017-12-12 11:30:00,86.14,86.33,86.14,86.33,30773.0,76.726,76.8952,76.726,76.8952,30773.0
2017-12-12 11:35:00,86.33,86.4,86.27,86.3,32007.0,76.8952,76.9576,76.8418,76.8685,32007.0
2017-12-12 11:40:00,86.29,86.34,86.27,86.32,29737.0,76.8596,76.9041,76.8418,76.8863,29737.0
2017-12-12 11:45:00,86.32,86.38,86.26,86.26,21616.0,76.8863,76.9398,76.8329,76.8329,21616.0
2017-12-12 11:50:00,86.29,86.46,86.29,86.46,28474.0,76.8596,77.011,76.8596,77.011,28474.0
2017-12-12 11:55:00,86.45,86.49,86.38,86.42,22982.0,77.0021,77.0378,76.9398,76.9754,22982.0
2017-12-12 12:00:00,86.42,86.49,86.4,86.47,23319.0,76.9754,77.0378,76.9576,77.0199,23319.0
2017-12-12 12:05:00,86.47,86.48,86.35,86.42,28364.0,77.0199,77.0288,76.9131,76.9754,28364.0
2017-12-12 12:10:00,86.42,86.52,86.42,86.5,28448.0,76.9754,77.0645,76.9754,77.0467,28448.0
2017-12-12 12:15:00,86.49,86.53,86.47,86.51,43390.0,77.0378,77.0734,77.0199,77.0556,43390.0
2017-12-12 12:20:00,86.51,86.56,86.45,86.5,32039.0,77.0556,77.1001,77.0021,77.0467,32039.0
2017-12-12 12:25:00,86.51,86.51,86.28,86.35,31953.0,77.0556,77.0556,76.8507,76.9131,31953.0
2017-12-12 12:30:00,86.37,86.45,86.29,86.41,30551.0,76.9309,77.0021,76.8596,76.9665,30551.0
2017-12-12 12:35:00,86.42,86.42,86.31,86.34,18449.0,76.9754,76.9754,76.8774,76.9041,18449.0
2017-12-12 12:40:00,86.34,86.42,86.32,86.36,20488.0,76.9041,76.9754,76.8863,76.922,20488.0
2017-12-12 12:45:00,86.36,86.39,86.34,86.34,23838.0,76.922,76.9487,76.9041,76.9041,23838.0
2017-12-12 12:50:00,86.34,86.38,86.26,86.29,54440.0,76.9041,76.9398,76.8329,76.8596,54440.0
2017-12-12 12:55:00,86.3,86.3,86.14,86.27,32766.0,76.8685,76.8685,76.726,76.8418,32766.0
2017-12-12 13:00:00,86.28,86.32,86.2,86.25,23050.0,76.8507,76.8863,76.7794,76.824,23050.0
2017-12-12 13:05:00,86.24,86.31,86.22,86.31,18659.0,76.8151,76.8774,76.7973,76.8774,18659.0
2017-12-12 13:10:00,86.31,86.37,86.25,86.32,23845.0,76.8774,76.9309,76.824,76.8863,23845.0
2017-12-12 13:15:00,86.32,86.32,86.27,86.3,21481.0,76.8863,76.8863,76.8418,76.8685,21481.0
2017-12-12 13:20:00,86.3,86.32,86.19,86.2,20291.0,76.8685,76.8863,76.7705,76.7794,20291.0
2017-12-12 13:25:00,86.2,86.21,86.17,86.18,13360.0,76.7794,76.7884,76.7527,76.7616,13360.0
2017-12-12 13:30:00,86.18,86.2,86.15,86.16,17882.0,76.7616,76.7794,76.7349,76.7438,17882.0
2017-12-12 13:35:00,86.15,86.25,86.15,86.23,18753.0,76.7349,76.824,76.7349,76.8062,18753.0
2017-12-12 13:40:00,86.21,86.27,86.21,86.26,15314.0,76.7884,76.8418,76.7884,76.8329,15314.0
2017-12-12 13:45:00,86.27,86.37,86.25,86.34,36603.0,76.8418,76.9309,76.824,76.9041,36603.0
2017-12-12 13:50:00,86.34,86.35,86.28,86.29,71518.0,76.9041,76.9131,76.8507,76.8596,71518.0
2017-12-12 13:55:00,86.28,86.43,86.27,86.41,35056.0,76.8507,76.9843,76.8418,76.9665,35056.0
2017-12-12 14:00:00,86.4,86.51,86.4,86.47,27161.0,76.9576,77.0556,76.9576,77.0199,27161.0
2017-12-12 14:05:00,86.48,86.52,86.43,86.44,36748.0,77.0288,77.0645,76.9843,76.9932,36748.0
2017-12-12 14:10:00,86.44,86.51,86.4,86.47,27197.0,76.9932,77.0556,76.9576,77.0199,27197.0
2017-12-12 14:15:00,86.48,86.78,86.47,86.75,60842.0,77.0288,77.2961,77.0199,77.2693,60842.0
2017-12-12 14:20:00,86.74,86.75,86.65,86.67,36173.0,77.2604,77.2693,77.1803,77.1981,36173.0
2017-12-12 14:25:00,86.66,86.77,86.59,86.77,83833.0,77.1892,77.2872,77.1268,77.2872,83833.0
2017-12-12 14:30:00,86.77,86.87,86.76,86.87,19903.0,77.2872,77.3762,77.2782,77.3762,19903.0
2017-12-12 14:35:00,86.88,86.88,86.74,86.74,24893.0,77.3851,77.3851,77.2604,77.2604,24893.0
2017-12-12 14:40:00,86.74,86.75,86.65,86.68,30099.0,77.2604,77.2693,77.1803,77.207,30099.0
2017-12-12 14:45:00,86.69,86.69,86.59,86.61,22017.0,77.2159,77.2159,77.1268,77.1446,22017.0
2017-12-12 14:50:00,86.61,86.7,86.6,86.68,23817.0,77.1446,77.2248,77.1357,77.207,23817.0
2017-12-12 14:55:00,86.68,86.74,86.67,86.67,25764.0,77.207,77.2604,77.1981,77.1981,25764.0
2017-12-12 15:00:00,86.67,86.68,86.62,86.67,28399.0,77.1981,77.207,77.1535,77.1981,28399.0
2017-12-12 15:05:00,86.67,86.68,86.62,86.62,20956.0,77.1981,77.207,77.1535,77.1535,20956.0
2017-12-12 15:10:00,86.63,86.66,86.54,86.65,96375.0,77.1625,77.1892,77.0823,77.1803,96375.0
2017-12-12 15:15:00,86.65,86.76,86.62,86.76,31604.0,77.1803,77.2782,77.1535,77.2782,31604.0
2017-12-12 15:20:00,86.77,86.77,86.73,86.76,26537.0,77.2872,77.2872,77.2515,77.2782,26537.0
2017-12-12 15:25:00,86.76,86.8,86.72,86.77,38434.0,77.2782,77.3139,77.2426,77.2872,38434.0
2017-12-12 15:30:00,86.76,86.81,86.76,86.81,39182.0,77.2782,77.3228,77.2782,77.3228,39182.0
2017-12-12 15:35:00,86.81,86.9,86.8,86.81,69804.0,77.3228,77.4029,77.3139,77.3228,69804.0
2017-12-12 15:40:00,86.81,86.82,86.68,86.76,60865.0,77.3228,77.3317,77.207,77.2782,60865.0
2017-12-12 15:45:00,86.75,86.79,86.7,86.76,84027.0,77.2693,77.305,77.2248,77.2782,84027.0
2017-12-12 15:50:00,86.75,86.76,86.67,86.68,109449.0,77.2693,77.2782,77.1981,77.207,109449.0
2017-12-12 15:55:00,86.69,86.76,86.65,86.7,169943.0,77.2159,77.2782,77.1803,77.2248,169943.0
2017-12-13 09:30:00,86.41,86.82,86.34,86.82,135468.0,76.9665,77.3317,76.9041,77.3317,135468.0
2017-12-13 09:35:00,86.83,87.11,86.69,87.02,92292.0,77.3406,77.59,77.2159,77.5098,92292.0
2017-12-13 09:40:00,87.04,87.07,86.87,86.97,33469.0,77.5276,77.5544,77.3762,77.4653,33469.0
2017-12-13 09:45:00,87.03,87.28,87.0,87.22,61776.0,77.5187,77.7414,77.492,77.688,61776.0
2017-12-13 09:50:00,87.26,87.56,87.22,87.53,53163.0,77.7236,77.9908,77.688,77.9641,53163.0
2017-12-13 09:55:00,87.53,87.83,87.47,87.65,93602.0,77.9641,78.2313,77.9107,78.071,93602.0
2017-12-13 10:00:00,87.66,88.2,87.63,88.09,99202.0,78.0799,78.5609,78.0532,78.4629,99202.0
2017-12-13 10:05:00,88.06,88.17,87.95,88.06,103653.0,78.4362,78.5342,78.3382,78.4362,103653.0
2017-12-13 10:10:00,88.06,88.06,87.58,87.9,74359.0,78.4362,78.4362,78.0086,78.2937,74359.0
2017-12-13 10:15:00,87.88,88.09,87.76,87.97,37511.0,78.2758,78.4629,78.169,78.356,37511.0
2017-12-13 10:20:00,87.98,88.13,87.97,88.03,51759.0,78.3649,78.4985,78.356,78.4095,51759.0
2017-12-13 10:25:00,88.05,88.28,88.03,88.13,66803.0,78.4273,78.6321,78.4095,78.4985,66803.0
2017-12-13 10:30:00,88.12,88.27,88.11,88.23,60851.0,78.4896,78.6232,78.4807,78.5876,60851.0
2017-12-13 10:35:00,88.24,88.53,88.24,88.42,74921.0,78.5965,78.8548,78.5965,78.7568,74921.0
2017-12-13 10:40:00,88.44,88.49,88.33,88.35,35829.0,78.7746,78.8192,78.6767,78.6945,35829.0
2017-12-13 10:45:00,88.34,88.43,88.3,88.3,35287.0,78.6856,78.7657,78.6499,78.6499,35287.0
2017-12-13 10:50:00,88.32,88.47,88.23,88.47,27394.0,78.6678,78.8014,78.5876,78.8014,27394.0
2017-12-13 10:55:00,88.46,88.52,88.4,88.52,47134.0,78.7925,78.8459,78.739,78.8459,47134.0
2017-12-13 11:00:00,88.5,88.7,88.45,88.53,69142.0,78.8281,79.0062,78.7836,78.8548,69142.0
2017-12-13 11:05:00,88.51,88.62,88.48,88.56,56443.0,78.837,78.935,78.8103,78.8815,56443.0
2017-12-13 11:10:00,88.53,88.87,88.51,88.82,148832.0,78.8548,79.1577,78.837,79.1131,148832.0
2017-12-13 11:15:00,88.81,88.9,88.69,88.83,59863.0,79.1042,79.1844,78.9973,79.122,59863.0
2017-12-13 11:20:00,88.8,89.09,88.79,88.98,149680.0,79.0953,79.3536,79.0864,79.2556,149680.0
2017-12-13 11:25:00,88.97,88.97,88.65,88.83,390565.0,79.2467,79.2467,78.9617,79.122,390565.0
2017-12-13 11:30:00,88.87,89.08,88.45,88.45,168456.0,79.1577,79.3447,78.7836,78.7836,168456.0
2017-12-13 11:35:00,88.46,88.54,88.23,88.31,42534.0,78.7925,78.8637,78.5876,78.6589,42534.0
2017-12-13 11:40:00,88.31,88.45,88.29,88.35,23994.0,78.6589,78.7836,78.641,78.6945,23994.0
2017-12-13 11:45:00,88.37,88.47,88.26,88.35,32848.0,78.7123,78.8014,78.6143,78.6945,32848.0
2017-12-13 11:50:00,88.38,88.39,88.05,88.05,30517.0,78.7212,78.7301,78.4273,78.4273,30517.0
2017-12-13 11:55:00,88.04,88.17,88.02,88.14,34403.0,78.4184,78.5342,78.4005,78.5074,34403.0
2017-12-13 12:00:00,88.15,88.15,88.03,88.1,20307.0,78.5163,78.5163,78.4095,78.4718,20307.0
2017-12-13 12:05:00,88.11,88.13,87.87,87.95,29302.0,78.4807,78.4985,78.2669,78.3382,29302.0
2017-12-13 12:10:00,87.97,88.03,87.85,87.88,23862.0,78.356,78.4095,78.2491,78.2758,23862.0
2017-12-13 12:15:00,87.86,87.96,87.78,87.82,27595.0,78.258,78.3471,78.1868,78.2224,27595.0
2017-12-13 12:20:00,87.84,87.96,87.84,87.86,30834.0,78.2402,78.3471,78.2402,78.258,30834.0
2017-12-13 12:25:00,87.86,87.98,87.84,87.93,18751.0,78.258,78.3649,78.2402,78.3204,18751.0
2017-12-13 12:30:00,87.92,88.05,87.9,88.03,18989.0,78.3115,78.4273,78.2937,78.4095,18989.0
2017-12-13 12:35:00,88.04,88.09,87.97,87.97,18232.0,78.4184,78.4629,78.356,78.356,18232.0
2017-12-13 12:40:00,87.98,88.06,87.9,87.96,68976.0,78.3649,78.4362,78.2937,78.3471,68976.0
2017-12-13 12:45:00,87.97,88.19,87.97,88.11,65089.0,78.356,78.552,78.356,78.4807,65089.0
2017-12-13 12:50:00,88.09,88.11,88.0,88.07,13133.0,78.4629,78.4807,78.3827,78.4451,13133.0
2017-12-13 12:55:00,88.06,88.07,87.94,87.94,12793.0,78.4362,78.4451,78.3293,78.3293,12793.0
2017-12-13 13:00:00,87.94,88.03,87.85,87.93,47650.0,78.3293,78.4095,78.2491,78.3204,47650.0
2017-12-13 13:05:00,87.93,88.05,87.88,87.92,25547.0,78.3204,78.4273,78.2758,78.3115,25547.0
2017-12-13 13:10:00,87.92,88.02,87.88,87.96,16704.0,78.3115,78.4005,78.2758,78.3471,16704.0
2017-12-13 13:15:00,87.96,87.96,87.86,87.92,19176.0,78.3471,78.3471,78.258,78.3115,19176.0
2017-12-13 13:20:00,87.92,87.99,87.88,87.96,133640.0,78.3115,78.3738,78.2758,78.3471,133640.0
2017-12-13 13:25:00,87.95,88.1,87.94,88.01,33790.0,78.3382,78.4718,78.3293,78.3916,33790.0
2017-12-13 13:30:00,88.02,88.02,87.72,87.73,29682.0,78.4005,78.4005,78.1333,78.1422,29682.0
2017-12-13 13:35:00,87.75,87.97,87.75,87.9,47782.0,78.1601,78.356,78.1601,78.2937,47782.0
2017-12-13 13:40:00,87.9,87.98,87.87,87.93,17059.0,78.2937,78.3649,78.2669,78.3204,17059.0
2017-12-13 13:45:00,87.92,88.07,87.88,87.92,16478.0,78.3115,78.4451,78.2758,78.3115,16478.0
2017-12-13 13:50:00,87.9,87.96,87.86,87.91,20511.0,78.2937,78.3471,78.258,78.3026,20511.0
2017-12-13 13:55:00,87.91,88.0,87.9,87.91,14408.0,78.3026,78.3827,78.2937,78.3026,14408.0
2017-12-13 14:00:00,87.92,88.14,87.9,87.97,27551.0,78.3115,78.5074,78.2937,78.356,27551.0
2017-12-13 14:05:00,87.99,88.14,87.97,88.05,24568.0,78.3738,78.5074,78.356,78.4273,24568.0
2017-12-13 14:10:00,88.05,88.1,88.03,88.06,26712.0,78.4273,78.4718,78.4095,78.4362,26712.0
2017-12-13 14:15:00,88.08,88.19,88.05,88.05,27494.0,78.454,78.552,78.4273,78.4273,27494.0
2017-12-13 14:20:00,88.05,88.27,88.05,88.17,29372.0,78.4273,78.6232,78.4273,78.5342,29372.0
2017-12-13 14:25:00,88.19,88.29,88.13,88.18,35353.0,78.552,78.641,78.4985,78.5431,35353.0
2017-12-13 14:30:00,88.18,88.3,88.11,88.3,20331.0,78.5431,78.6499,78.4807,78.6499,20331.0
2017-12-13 14:35:00,88.29,88.31,88.15,88.31,23462.0,78.641,78.6589,78.5163,78.6589,23462.0
2017-12-13 14:40:00,88.3,88.32,88.24,88.25,22267.0,78.6499,78.6678,78.5965,78.6054,22267.0
2017-12-13 14:45:00,88.26,88.38,88.24,88.36,25197.0,78.6143,78.7212,78.5965,78.7034,25197.0
2017-12-13 14:50:00,88.39,88.46,88.3,88.39,46561.0,78.7301,78.7925,78.6499,78.7301,46561.0
2017-12-13 14:55:00,88.38,88.45,88.34,88.4,83511.0,78.7212,78.7836,78.6856,78.739,83511.0
2017-12-13 15:00:00,88.44,88.44,88.34,88.41,37151.0,78.7746,78.7746,78.6856,78.7479,37151.0
2017-12-13 15:05:00,88.41,88.41,88.3,88.37,95390.0,78.7479,78.7479,78.6499,78.7123,95390.0
2017-12-13 15:10:00,88.36,88.43,88.34,88.42,61936.0,78.7034,78.7657,78.6856,78.7568,61936.0
2017-12-13 15:15:00,88.42,88.52,88.37,88.52,57828.0,78.7568,78.8459,78.7123,78.8459,57828.0
2017-12-13 15:20:00,88.53,88.6,88.49,88.57,115447.0,78.8548,78.9172,78.8192,78.8904,115447.0
2017-12-13 15:25:00,88.57,88.57,88.31,88.37,90049.0,78.8904,78.8904,78.6589,78.7123,90049.0
2017-12-13 15:30:00,88.37,88.4,88.26,88.27,80307.0,78.7123,78.739,78.6143,78.6232,80307.0
2017-12-13 15:35:00,88.28,88.3,88.15,88.17,73710.0,78.6321,78.6499,78.5163,78.5342,73710.0
2017-12-13 15:40:00,88.17,88.22,88.16,88.19,87743.0,78.5342,78.5787,78.5252,78.552,87743.0
2017-12-13 15:45:00,88.18,88.19,88.11,88.15,162702.0,78.5431,78.552,78.4807,78.5163,162702.0
2017-12-13 15:50:00,88.14,88.15,87.96,87.97,109826.0,78.5074,78.5163,78.3471,78.356,109826.0
2017-12-13 15:55:00,87.97,87.99,87.83,87.92,242290.0,78.356,78.3738,78.2313,78.3115,242290.0
2017-12-14 09:30:00,88.22,88.3,87.84,88.16,64177.0,78.5787,78.6499,78.2402,78.5252,64177.0
2017-12-14 09:35:00,88.16,88.33,88.06,88.2,42292.0,78.5252,78.6767,78.4362,78.5609,42292.0
2017-12-14 09:40:00,88.18,88.22,87.86,87.87,15058.0,78.5431,78.5787,78.258,78.2669,15058.0
2017-12-14 09:45:00,87.9,88.03,87.83,87.94,19794.0,78.2937,78.4095,78.2313,78.3293,19794.0
2017-12-14 09:50:00,87.98,88.03,87.75,87.81,16334.0,78.3649,78.4095,78.1601,78.2135,16334.0
2017-12-14 09:55:00,87.81,87.84,87.7,87.8,25382.0,78.2135,78.2402,78.1155,78.2046,25382.0
2017-12-14 10:00:00,87.83,87.92,87.79,87.81,28500.0,78.2313,78.3115,78.1957,78.2135,28500.0
2017-12-14 10:05:00,87.82,87.86,87.69,87.73,22145.0,78.2224,78.258,78.1066,78.1422,22145.0
2017-12-14 10:10:00,87.75,87.89,87.64,87.64,23310.0,78.1601,78.2848,78.0621,78.0621,23310.0
2017-12-14 10:15:00,87.67,87.73,87.44,87.49,36334.0,78.0888,78.1422,77.8839,77.9285,36334.0
2017-12-14 10:20:00,87.47,87.47,87.21,87.27,30942.0,77.9107,77.9107,77.6791,77.7325,30942.0
2017-12-14 10:25:00,87.25,87.37,87.2,87.21,21191.0,77.7147,77.8216,77.6702,77.6791,21191.0
2017-12-14 10:30:00,87.24,87.24,87.06,87.12,49649.0,77.7058,77.7058,77.5455,77.5989,49649.0
2017-12-14 10:35:00,87.1,87.33,87.1,87.28,19648.0,77.5811,77.786,77.5811,77.7414,19648.0
2017-12-14 10:40:00,87.28,87.28,86.96,86.98,54511.0,77.7414,77.7414,77.4564,77.4742,54511.0
2017-12-14 10:45:00,86.96,87.06,86.84,86.99,61258.0,77.4564,77.5455,77.3495,77.4831,61258.0
2017-12-14 10:50:00,86.96,87.31,86.95,87.31,76028.0,77.4564,77.7681,77.4475,77.7681,76028.0
2017-12-14 10:55:00,87.31,87.46,87.22,87.4,40056.0,77.7681,77.9017,77.688,77.8483,40056.0
2017-12-14 11:00:00,87.41,87.45,87.27,87.29,34972.0,77.8572,77.8928,77.7325,77.7503,34972.0
2017-12-14 11:05:00,87.28,87.31,87.18,87.21,42140.0,77.7414,77.7681,77.6523,77.6791,42140.0
2017-12-14 11:10:00,87.22,87.24,86.91,86.99,31774.0,77.688,77.7058,77.4119,77.4831,31774.0
2017-12-14 11:15:00,86.99,87.0,86.8,86.88,52297.0,77.4831,77.492,77.3139,77.3851,52297.0
2017-12-14 11:20:00,86.87,86.94,86.8,86.86,71477.0,77.3762,77.4386,77.3139,77.3673,71477.0
2017-12-14 11:25:00,86.86,86.93,86.75,86.92,50997.0,77.3673,77.4297,77.2693,77.4208,50997.0
2017-12-14 11:30:00,86.93,87.19,86.93,87.19,37756.0,77.4297,77.6613,77.4297,77.6613,37756.0
2017-12-14 11:35:00,87.21,87.29,87.15,87.26,31849.0,77.6791,77.7503,77.6256,77.7236,31849.0
2017-12-14 11:40:00,87.26,87.26,87.04,87.05,45879.0,77.7236,77.7236,77.5276,77.5366,45879.0
2017-12-14 11:45:00,87.06,87.15,87.03,87.1,30898.0,77.5455,77.6256,77.5187,77.5811,30898.0
2017-12-14 11:50:00,87.09,87.27,87.09,87.19,27311.0,77.5722,77.7325,77.5722,77.6613,27311.0
2017-12-14 11:55:00,87.19,87.23,86.91,86.91,29737.0,77.6613,77.6969,77.4119,77.4119,29737.0
2017-12-14 12:00:00,86.91,87.04,86.89,87.0,31894.0,77.4119,77.5276,77.394,77.492,31894.0
2017-12-14 12:05:00,86.99,87.04,86.97,87.0,23908.0,77.4831,77.5276,77.4653,77.492,23908.0
2017-12-14 12:10:00,87.01,87.01,86.88,86.93,33508.0,77.5009,77.5009,77.3851,77.4297,33508.0
2017-12-14 12:15:00,86.95,87.04,86.94,86.95,31074.0,77.4475,77.5276,77.4386,77.4475,31074.0
2017-12-14 12:20:00,86.95,86.95,86.74,86.76,49888.0,77.4475,77.4475,77.2604,77.2782,49888.0
2017-12-14 12:25:00,86.76,86.84,86.69,86.7,52741.0,77.2782,77.3495,77.2159,77.2248,52741.0
2017-12-14 12:30:00,86.7,86.71,86.56,86.61,54369.0,77.2248,77.2337,77.1001,77.1446,54369.0
2017-12-14 12:35:00,86.62,86.75,86.61,86.68,32395.0,77.1535,77.2693,77.1446,77.207,32395.0
2017-12-14 12:40:00,86.67,86.8,86.62,86.72,69846.0,77.1981,77.3139,77.1535,77.2426,69846.0
2017-12-14 12:45:00,86.7,86.76,86.63,86.7,59656.0,77.2248,77.2782,77.1625,77.2248,59656.0
2017-12-14 12:50:00,86.71,86.73,86.59,86.72,39392.0,77.2337,77.2515,77.1268,77.2426,39392.0
2017-12-14 12:55:00,86.71,86.73,86.54,86.56,39149.0,77.2337,77.2515,77.0823,77.1001,39149.0
2017-12-14 13:00:00,86.55,86.55,86.44,86.47,70220.0,77.0912,77.0912,76.9932,77.0199,70220.0
2017-12-14 13:05:00,86.47,86.61,86.38,86.47,54559.0,77.0199,77.1446,76.9398,77.0199,54559.0
2017-12-14 13:10:00,86.46,86.6,86.42,86.43,45492.0,77.011,77.1357,76.9754,76.9843,45492.0
2017-12-14 13:15:00,86.42,86.66,86.39,86.5,36076.0,76.9754,77.1892,76.9487,77.0467,36076.0
2017-12-14 13:20:00,86.49,86.58,86.45,86.56,21629.0,77.0378,77.1179,77.0021,77.1001,21629.0
2017-12-14 13:25:00,86.53,86.54,86.41,86.44,32806.0,77.0734,77.0823,76.9665,76.9932,32806.0
2017-12-14 13:30:00,86.44,86.46,86.37,86.37,23872.0,76.9932,77.011,76.9309,76.9309,23872.0
2017-12-14 13:35:00,86.39,86.52,86.37,86.5,28748.0,76.9487,77.0645,76.9309,77.0467,28748.0
2017-12-14 13:40:00,86.5,86.57,86.47,86.51,46446.0,77.0467,77.109,77.0199,77.0556,46446.0
2017-12-14 13:45:00,86.53,86.59,86.46,86.5,31534.0,77.0734,77.1268,77.011,77.0467,31534.0
2017-12-14 13:50:00,86.51,86.68,86.51,86.52,45937.0,77.0556,77.207,77.0556,77.0645,45937.0
2017-12-14 13:55:00,86.52,86.58,86.39,86.4,38074.0,77.0645,77.1179,76.9487,76.9576,38074.0
2017-12-14 14:00:00,86.4,86.43,86.31,86.34,56073.0,76.9576,76.9843,76.8774,76.9041,56073.0
2017-12-14 14:05:00,86.34,86.45,86.32,86.42,57483.0,76.9041,77.0021,76.8863,76.9754,57483.0
2017-12-14 14:10:00,86.43,86.44,86.31,86.31,36993.0,76.9843,76.9932,76.8774,76.8774,36993.0
2017-12-14 14:15:00,86.31,86.39,86.28,86.3,35958.0,76.8774,76.9487,76.8507,76.8685,35958.0
2017-12-14 14:20:00,86.31,86.41,86.25,86.38,57108.0,76.8774,76.9665,76.824,76.9398,57108.0
2017-12-14 14:25:00,86.38,86.43,86.27,86.3,60221.0,76.9398,76.9843,76.8418,76.8685,60221.0
2017-12-14 14:30:00,86.29,86.38,86.25,86.34,30302.0,76.8596,76.9398,76.824,76.9041,30302.0
2017-12-14 14:35:00,86.36,86.36,86.25,86.26,33000.0,76.922,76.922,76.824,76.8329,33000.0
2017-12-14 14:40:00,86.26,86.36,86.22,86.29,54277.0,76.8329,76.922,76.7973,76.8596,54277.0
2017-12-14 14:45:00,86.31,86.31,86.12,86.22,56567.0,76.8774,76.8774,76.7082,76.7973,56567.0
2017-12-14 14:50:00,86.22,86.29,86.18,86.24,39426.0,76.7973,76.8596,76.7616,76.8151,39426.0
2017-12-14 14:55:00,86.24,86.34,86.22,86.3,65386.0,76.8151,76.9041,76.7973,76.8685,65386.0
2017-12-14 15:00:00,86.31,86.42,86.3,86.34,62827.0,76.8774,76.9754,76.8685,76.9041,62827.0
2017-12-14 15:05:00,86.34,86.45,86.31,86.41,52424.0,76.9041,77.0021,76.8774,76.9665,52424.0
2017-12-14 15:10:00,86.4,86.55,86.39,86.47,37806.0,76.9576,77.0912,76.9487,77.0199,37806.0
2017-12-14 15:15:00,86.46,86.51,86.44,86.49,45737.0,77.011,77.0556,76.9932,77.0378,45737.0
2017-12-14 15:20:00,86.5,86.55,86.45,86.46,48198.0,77.0467,77.0912,77.0021,77.011,48198.0
2017-12-14 15:25:00,86.47,86.53,86.45,86.51,40151.0,77.0199,77.0734,77.0021,77.0556,40151.0
2017-12-14 15:30:00,86.53,86.64,86.53,86.59,45950.0,77.0734,77.1714,77.0734,77.1268,45950.0
2017-12-14 15:35:00,86.59,86.7,86.57,86.64,49593.0,77.1268,77.2248,77.109,77.1714,49593.0
2017-12-14 15:40:00,86.66,86.7,86.62,86.65,58424.0,77.1892,77.2248,77.1535,77.1803,58424.0
2017-12-14 15:45:00,86.65,86.65,86.58,86.59,77586.0,77.1803,77.1803,77.1179,77.1268,77586.0
2017-12-14 15:50:00,86.59,86.6,86.42,86.51,112163.0,77.1268,77.1357,76.9754,77.0556,112163.0
2017-12-14 15:55:00,86.49,86.58,86.49,86.52,172345.0,77.0378,77.1179,77.0378,77.0645,172345.0
2017-12-15 09:30:00,86.89,87.15,86.57,86.95,932684.0,77.394,77.6256,77.109,77.4475,932684.0
2017-12-15 09:35:00,86.98,87.08,86.84,87.01,34176.0,77.4742,77.5633,77.3495,77.5009,34176.0
2017-12-15 09:40:00,87.1,87.1,86.87,87.02,32041.0,77.5811,77.5811,77.3762,77.5098,32041.0
2017-12-15 09:45:00,87.02,87.3,86.8,87.26,52527.0,77.5098,77.7592,77.3139,77.7236,52527.0
2017-12-15 09:50:00,87.27,87.3,87.05,87.17,39145.0,77.7325,77.7592,77.5366,77.6434,39145.0
2017-12-15 09:55:00,87.18,87.36,86.95,87.0,33911.0,77.6523,77.8127,77.4475,77.492,33911.0
2017-12-15 10:00:00,87.03,87.37,86.98,87.27,27230.0,77.5187,77.8216,77.4742,77.7325,27230.0
2017-12-15 10:05:00,87.25,87.5,87.18,87.49,63541.0,77.7147,77.9374,77.6523,77.9285,63541.0
2017-12-15 10:10:00,87.49,87.49,87.2,87.29,27620.0,77.9285,77.9285,77.6702,77.7503,27620.0
2017-12-15 10:15:00,87.24,87.61,87.2,87.51,75908.0,77.7058,78.0354,77.6702,77.9463,75908.0
2017-12-15 10:20:00,87.49,87.56,87.34,87.42,50433.0,77.9285,77.9908,77.7949,77.8661,50433.0
2017-12-15 10:25:00,87.4,87.52,87.34,87.48,37195.0,77.8483,77.9552,77.7949,77.9196,37195.0
2017-12-15 10:30:00,87.47,87.49,87.32,87.41,19275.0,77.9107,77.9285,77.777,77.8572,19275.0
2017-12-15 10:35:00,87.4,87.41,87.22,87.28,27367.0,77.8483,77.8572,77.688,77.7414,27367.0
2017-12-15 10:40:00,87.3,87.37,87.23,87.26,40128.0,77.7592,77.8216,77.6969,77.7236,40128.0
2017-12-15 10:45:00,87.29,87.31,87.17,87.23,35880.0,77.7503,77.7681,77.6434,77.6969,35880.0
2017-12-15 10:50:00,87.23,87.36,87.21,87.22,38752.0,77.6969,77.8127,77.6791,77.688,38752.0
2017-12-15 10:55:00,87.26,87.26,87.09,87.11,22373.0,77.7236,77.7236,77.5722,77.59,22373.0
2017-12-15 11:00:00,87.12,87.25,87.04,87.1,26114.0,77.5989,77.7147,77.5276,77.5811,26114.0
2017-12-15 11:05:00,87.13,87.13,87.0,87.0,24410.0,77.6078,77.6078,77.492,77.492,24410.0
2017-12-15 11:10:00,87.02,87.03,86.95,86.96,26782.0,77.5098,77.5187,77.4475,77.4564,26782.0
2017-12-15 11:15:00,86.97,87.01,86.83,86.87,27113.0,77.4653,77.5009,77.3406,77.3762,27113.0
2017-12-15 11:20:00,86.89,86.97,86.83,86.96,30944.0,77.394,77.4653,77.3406,77.4564,30944.0
2017-12-15 11:25:00,86.96,87.19,86.93,87.05,32792.0,77.4564,77.6613,77.4297,77.5366,32792.0
2017-12-15 11:30:00,87.08,87.17,87.04,87.04,14946.0,77.5633,77.6434,77.5276,77.5276,14946.0
2017-12-15 11:35:00,87.04,87.08,87.01,87.01,18765.0,77.5276,77.5633,77.5009,77.5009,18765.0
2017-12-15 11:40:00,87.02,87.06,86.99,87.02,17711.0,77.5098,77.5455,77.4831,77.5098,17711.0
2017-12-15 11:45:00,87.03,87.04,86.94,86.96,35171.0,77.5187,77.5276,77.4386,77.4564,35171.0
2017-12-15 11:50:00,86.97,86.98,86.91,86.95,12322.0,77.4653,77.4742,77.4119,77.4475,12322.0
2017-12-15 11:55:00,86.96,87.02,86.92,86.92,21191.0,77.4564,77.5098,77.4208,77.4208,21191.0
2017-12-15 12:00:00,86.93,87.04,86.92,86.98,20638.0,77.4297,77.5276,77.4208,77.4742,20638.0
2017-12-15 12:05:00,86.98,87.0,86.94,86.94,22462.0,77.4742,77.492,77.4386,77.4386,22462.0
2017-12-15 12:10:00,86.96,87.0,86.95,86.99,14909.0,77.4564,77.492,77.4475,77.4831,14909.0
2017-12-15 12:15:00,87.0,87.05,86.95,87.01,20120.0,77.492,77.5366,77.4475,77.5009,20120.0
2017-12-15 12:20:00,87.01,87.06,86.99,86.99,14772.0,77.5009,77.5455,77.4831,77.4831,14772.0
2017-12-15 12:25:00,86.99,87.08,86.98,87.08,16673.0,77.4831,77.5633,77.4742,77.5633,16673.0
2017-12-15 12:30:00,87.09,87.16,87.03,87.15,17844.0,77.5722,77.6345,77.5187,77.6256,17844.0
2017-12-15 12:35:00,87.13,87.24,87.01,87.22,19909.0,77.6078,77.7058,77.5009,77.688,19909.0
2017-12-15 12:40:00,87.23,87.28,87.2,87.23,22323.0,77.6969,77.7414,77.6702,77.6969,22323.0
2017-12-15 12:45:00,87.23,87.24,87.16,87.18,17305.0,77.6969,77.7058,77.6345,77.6523,17305.0
2017-12-15 12:50:00,87.17,87.24,87.16,87.23,14227.0,77.6434,77.7058,77.6345,77.6969,14227.0
2017-12-15 12:55:00,87.21,87.32,87.16,87.31,23987.0,77.6791,77.777,77.6345,77.7681,23987.0
2017-12-15 13:00:00,87.33,87.36,87.3,87.31,20285.0,77.786,77.8127,77.7592,77.7681,20285.0
2017-12-15 13:05:00,87.31,87.32,87.26,87.28,10688.0,77.7681,77.777,77.7236,77.7414,10688.0
2017-12-15 13:10:00,87.28,87.33,87.23,87.24,11922.0,77.7414,77.786,77.6969,77.7058,11922.0
2017-12-15 13:15:00,87.24,87.25,87.18,87.19,12481.0,77.7058,77.7147,77.6523,77.6613,12481.0
2017-12-15 13:20:00,87.18,87.25,87.18,87.18,12976.0,77.6523,77.7147,77.6523,77.6523,12976.0
2017-12-15 13:25:00,87.18,87.18,87.06,87.06,11788.0,77.6523,77.6523,77.5455,77.5455,11788.0
2017-12-15 13:30:00,87.05,87.07,87.0,87.06,11030.0,77.5366,77.5544,77.492,77.5455,11030.0
2017-12-15 13:35:00,87.06,87.07,87.02,87.02,9755.0,77.5455,77.5544,77.5098,77.5098,9755.0
2017-12-15 13:40:00,87.02,87.05,86.81,86.93,22039.0,77.5098,77.5366,77.3228,77.4297,22039.0
2017-12-15 13:45:00,86.93,86.96,86.88,86.88,31365.0,77.4297,77.4564,77.3851,77.3851,31365.0
2017-12-15 13:50:00,86.86,86.86,86.77,86.8,82316.0,77.3673,77.3673,77.2872,77.3139,82316.0
2017-12-15 13:55:00,86.8,86.8,86.68,86.72,45956.0,77.3139,77.3139,77.207,77.2426,45956.0
2017-12-15 14:00:00,86.69,86.75,86.67,86.75,33294.0,77.2159,77.2693,77.1981,77.2693,33294.0
2017-12-15 14:05:00,86.74,86.78,86.71,86.72,48440.0,77.2604,77.2961,77.2337,77.2426,48440.0
2017-12-15 14:10:00,86.72,86.75,86.71,86.72,27085.0,77.2426,77.2693,77.2337,77.2426,27085.0
2017-12-15 14:15:00,86.73,86.78,86.71,86.72,33665.0,77.2515,77.2961,77.2337,77.2426,33665.0
2017-12-15 14:20:00,86.72,86.78,86.7,86.73,45143.0,77.2426,77.2961,77.2248,77.2515,45143.0
2017-12-15 14:25:00,86.73,86.75,86.57,86.6,158101.0,77.2515,77.2693,77.109,77.1357,158101.0
2017-12-15 14:30:00,86.6,86.63,86.58,86.6,36861.0,77.1357,77.1625,77.1179,77.1357,36861.0
2017-12-15 14:35:00,86.59,86.6,86.48,86.53,82506.0,77.1268,77.1357,77.0288,77.0734,82506.0
2017-12-15 14:40:00,86.52,86.53,86.45,86.49,55462.0,77.0645,77.0734,77.0021,77.0378,55462.0
2017-12-15 14:45:00,86.49,86.49,86.27,86.39,84490.0,77.0378,77.0378,76.8418,76.9487,84490.0
2017-12-15 14:50:00,86.4,86.42,86.33,86.33,30227.0,76.9576,76.9754,76.8952,76.8952,30227.0
2017-12-15 14:55:00,86.34,86.47,86.34,86.4,42266.0,76.9041,77.0199,76.9041,76.9576,42266.0
2017-12-15 15:00:00,86.42,86.56,86.4,86.52,36225.0,76.9754,77.1001,76.9576,77.0645,36225.0
2017-12-15 15:05:00,86.52,86.57,86.48,86.57,29867.0,77.0645,77.109,77.0288,77.109,29867.0
2017-12-15 15:10:00,86.57,86.59,86.55,86.59,32070.0,77.109,77.1268,77.0912,77.1268,32070.0
2017-12-15 15:15:00,86.6,86.67,86.54,86.67,29172.0,77.1357,77.1981,77.0823,77.1981,29172.0
2017-12-15 15:20:00,86.66,86.68,86.63,86.67,32901.0,77.1892,77.207,77.1625,77.1981,32901.0
2017-12-15 15:25:00,86.68,86.71,86.63,86.63,27978.0,77.207,77.2337,77.1625,77.1625,27978.0
2017-12-15 15:30:00,86.64,86.71,86.64,86.66,45419.0,77.1714,77.2337,77.1714,77.1892,45419.0
2017-12-15 15:35:00,86.65,86.67,86.61,86.61,34138.0,77.1803,77.1981,77.1446,77.1446,34138.0
2017-12-15 15:40:00,86.61,86.66,86.58,86.63,80016.0,77.1446,77.1892,77.1179,77.1625,80016.0
2017-12-15 15:45:00,86.63,86.71,86.5,86.53,88901.0,77.1625,77.2337,77.0467,77.0734,88901.0
2017-12-15 15:50:00,86.53,86.59,86.46,86.52,107691.0,77.0734,77.1268,77.011,77.0645,107691.0
2017-12-15 15:55:00,86.53,86.63,86.44,86.54,311534.0,77.0734,77.1625,76.9932,77.0823,311534.0
2017-12-18 09:30:00,86.76,87.25,86.76,87.01,79458.0,77.2782,77.7147,77.2782,77.5009,79458.0
2017-12-18 09:35:00,86.98,87.45,86.98,87.31,114296.0,77.4742,77.8928,77.4742,77.7681,114296.0
2017-12-18 09:40:00,87.23,87.28,86.95,87.06,54622.0,77.6969,77.7414,77.4475,77.5455,54622.0
2017-12-18 09:45:00,87.02,87.21,86.91,87.05,29472.0,77.5098,77.6791,77.4119,77.5366,29472.0
2017-12-18 09:50:00,87.02,87.17,86.89,86.89,18452.0,77.5098,77.6434,77.394,77.394,18452.0
2017-12-18 09:55:00,86.9,86.99,86.83,86.88,17934.0,77.4029,77.4831,77.3406,77.3851,17934.0
2017-12-18 10:00:00,86.9,87.01,86.9,86.94,17356.0,77.4029,77.5009,77.4029,77.4386,17356.0
2017-12-18 10:05:00,86.94,86.99,86.82,86.86,36810.0,77.4386,77.4831,77.3317,77.3673,36810.0
2017-12-18 10:10:00,86.86,86.91,86.84,86.88,25119.0,77.3673,77.4119,77.3495,77.3851,25119.0
2017-12-18 10:15:00,86.87,86.95,86.8,86.83,28605.0,77.3762,77.4475,77.3139,77.3406,28605.0
2017-12-18 10:20:00,86.83,86.85,86.69,86.7,24749.0,77.3406,77.3584,77.2159,77.2248,24749.0
2017-12-18 10:25:00,86.71,86.71,86.54,86.6,37613.0,77.2337,77.2337,77.0823,77.1357,37613.0
2017-12-18 10:30:00,86.59,86.71,86.57,86.59,31128.0,77.1268,77.2337,77.109,77.1268,31128.0
2017-12-18 10:35:00,86.58,86.66,86.55,86.56,28452.0,77.1179,77.1892,77.0912,77.1001,28452.0
2017-12-18 10:40:00,86.58,86.65,86.48,86.56,26183.0,77.1179,77.1803,77.0288,77.1001,26183.0
2017-12-18 10:45:00,86.55,86.78,86.55,86.77,30047.0,77.0912,77.2961,77.0912,77.2872,30047.0
2017-12-18 10:50:00,86.76,86.76,86.6,86.7,26187.0,77.2782,77.2782,77.1357,77.2248,26187.0
2017-12-18 10:55:00,86.67,86.72,86.49,86.61,21916.0,77.1981,77.2426,77.0378,77.1446,21916.0
2017-12-18 11:00:00,86.59,86.62,86.43,86.53,25326.0,77.1268,77.1535,76.9843,77.0734,25326.0
2017-12-18 11:05:00,86.54,86.63,86.54,86.58,21431.0,77.0823,77.1625,77.0823,77.1179,21431.0
2017-12-18 11:10:00,86.57,86.58,86.49,86.53,20524.0,77.109,77.1179,77.0378,77.0734,20524.0
2017-12-18 11:15:00,86.54,86.56,86.47,86.52,30346.0,77.0823,77.1001,77.0199,77.0645,30346.0
2017-12-18 11:20:00,86.51,86.58,86.48,86.55,38816.0,77.0556,77.1179,77.0288,77.0912,38816.0
2017-12-18 11:25:00,86.54,86.55,86.43,86.48,23331.0,77.0823,77.0912,76.9843,77.0288,23331.0
2017-12-18 11:30:00,86.48,86.57,86.45,86.57,32767.0,77.0288,77.109,77.0021,77.109,32767.0
2017-12-18 11:35:00,86.58,86.66,86.52,86.61,19772.0,77.1179,77.1892,77.0645,77.1446,19772.0
2017-12-18 11:40:00,86.6,86.6,86.43,86.52,22775.0,77.1357,77.1357,76.9843,77.0645,22775.0
2017-12-18 11:45:00,86.52,86.6,86.51,86.6,22212.0,77.0645,77.1357,77.0556,77.1357,22212.0
2017-12-18 11:50:00,86.59,86.71,86.56,86.7,21440.0,77.1268,77.2337,77.1001,77.2248,21440.0
2017-12-18 11:55:00,86.69,86.76,86.65,86.69,26648.0,77.2159,77.2782,77.1803,77.2159,26648.0
2017-12-18 12:00:00,86.69,86.74,86.67,86.68,10182.0,77.2159,77.2604,77.1981,77.207,10182.0
2017-12-18 12:05:00,86.68,86.75,86.68,86.74,9624.0,77.207,77.2693,77.207,77.2604,9624.0
2017-12-18 12:10:00,86.74,86.83,86.61,86.7,22512.0,77.2604,77.3406,77.1446,77.2248,22512.0
2017-12-18 12:15:00,86.73,86.76,86.61,86.75,11136.0,77.2515,77.2782,77.1446,77.2693,11136.0
2017-12-18 12:20:00,86.75,86.76,86.59,86.69,14512.0,77.2693,77.2782,77.1268,77.2159,14512.0
2017-12-18 12:25:00,86.7,86.75,86.65,86.67,16558.0,77.2248,77.2693,77.1803,77.1981,16558.0
2017-12-18 12:30:00,86.68,86.74,86.63,86.7,10276.0,77.207,77.2604,77.1625,77.2248,10276.0
2017-12-18 12:35:00,86.75,86.75,86.68,86.72,9171.0,77.2693,77.2693,77.207,77.2426,9171.0
2017-12-18 12:40:00,86.74,86.75,86.67,86.67,13998.0,77.2604,77.2693,77.1981,77.1981,13998.0
2017-12-18 12:45:00,86.68,86.7,86.64,86.64,8113.0,77.207,77.2248,77.1714,77.1714,8113.0
2017-12-18 12:50:00,86.68,86.71,86.65,86.71,15038.0,77.207,77.2337,77.1803,77.2337,15038.0
2017-12-18 12:55:00,86.7,86.77,86.68,86.69,13958.0,77.2248,77.2872,77.207,77.2159,13958.0
2017-12-18 13:00:00,86.68,86.74,86.68,86.71,6700.0,77.207,77.2604,77.207,77.2337,6700.0
2017-12-18 13:05:00,86.72,86.76,86.68,86.7,12277.0,77.2426,77.2782,77.207,77.2248,12277.0
2017-12-18 13:10:00,86.69,86.72,86.64,86.66,11475.0,77.2159,77.2426,77.1714,77.1892,11475.0
2017-12-18 13:15:00,86.67,86.68,86.61,86.68,6971.0,77.1981,77.207,77.1446,77.207,6971.0
2017-12-18 13:20:00,86.65,86.68,86.62,86.62,18287.0,77.1803,77.207,77.1535,77.1535,18287.0
2017-12-18 13:25:00,86.61,86.66,86.46,86.48,27574.0,77.1446,77.1892,77.011,77.0288,27574.0
2017-12-18 13:30:00,86.46,86.52,86.42,86.43,22791.0,77.011,77.0645,76.9754,76.9843,22791.0
2017-12-18 13:35:00,86.43,86.47,86.4,86.47,15062.0,76.9843,77.0199,76.9576,77.0199,15062.0
2017-12-18 13:40:00,86.47,86.47,86.41,86.43,20644.0,77.0199,77.0199,76.9665,76.9843,20644.0
2017-12-18 13:45:00,86.42,86.53,86.4,86.48,21030.0,76.9754,77.0734,76.9576,77.0288,21030.0
2017-12-18 13:50:00,86.49,86.51,86.3,86.46,37386.0,77.0378,77.0556,76.8685,77.011,37386.0
2017-12-18 13:55:00,86.47,86.5,86.43,86.46,26306.0,77.0199,77.0467,76.9843,77.011,26306.0
2017-12-18 14:00:00,86.45,86.45,86.37,86.38,26504.0,77.0021,77.0021,76.9309,76.9398,26504.0
2017-12-18 14:05:00,86.37,86.42,86.36,86.37,21155.0,76.9309,76.9754,76.922,76.9309,21155.0
2017-12-18 14:10:00,86.39,86.41,86.32,86.34,25475.0,76.9487,76.9665,76.8863,76.9041,25475.0
2017-12-18 14:15:00,86.32,86.35,86.3,86.35,22675.0,76.8863,76.9131,76.8685,76.9131,22675.0
2017-12-18 14:20:00,86.35,86.38,86.34,86.34,11846.0,76.9131,76.9398,76.9041,76.9041,11846.0
2017-12-18 14:25:00,86.35,86.37,86.31,86.34,15307.0,76.9131,76.9309,76.8774,76.9041,15307.0
2017-12-18 14:30:00,86.34,86.39,86.34,86.39,14168.0,76.9041,76.9487,76.9041,76.9487,14168.0
2017-12-18 14:35:00,86.39,86.45,86.38,86.41,15440.0,76.9487,77.0021,76.9398,76.9665,15440.0
2017-12-18 14:40:00,86.42,86.42,86.36,86.4,14738.0,76.9754,76.9754,76.922,76.9576,14738.0
2017-12-18 14:45:00,86.4,86.42,86.38,86.39,14864.0,76.9576,76.9754,76.9398,76.9487,14864.0
2017-12-18 14:50:00,86.39,86.39,86.34,86.39,12401.0,76.9487,76.9487,76.9041,76.9487,12401.0
2017-12-18 14:55:00,86.39,86.39,86.36,86.38,18917.0,76.9487,76.9487,76.922,76.9398,18917.0
2017-12-18 15:00:00,86.38,86.41,86.34,86.36,15603.0,76.9398,76.9665,76.9041,76.922,15603.0
2017-12-18 15:05:00,86.36,86.38,86.33,86.35,23076.0,76.922,76.9398,76.8952,76.9131,23076.0
2017-12-18 15:10:00,86.34,86.35,86.26,86.28,26998.0,76.9041,76.9131,76.8329,76.8507,26998.0
2017-12-18 15:15:00,86.28,86.29,86.27,86.28,25457.0,76.8507,76.8596,76.8418,76.8507,25457.0
2017-12-18 15:20:00,86.28,86.31,86.24,86.28,32452.0,76.8507,76.8774,76.8151,76.8507,32452.0
2017-12-18 15:25:00,86.27,86.31,86.15,86.22,413875.0,76.8418,76.8774,76.7349,76.7973,413875.0
2017-12-18 15:30:00,86.22,86.27,86.18,86.23,66757.0,76.7973,76.8418,76.7616,76.8062,66757.0
2017-12-18 15:35:00,86.24,86.28,86.2,86.22,47989.0,76.8151,76.8507,76.7794,76.7973,47989.0
2017-12-18 15:40:00,86.22,86.22,86.11,86.11,53534.0,76.7973,76.7973,76.6993,76.6993,53534.0
2017-12-18 15:45:00,86.12,86.2,86.12,86.2,60281.0,76.7082,76.7794,76.7082,76.7794,60281.0
2017-12-18 15:50:00,86.19,86.2,86.14,86.16,99922.0,76.7705,76.7794,76.726,76.7438,99922.0
2017-12-18 15:55:00,86.16,86.17,85.99,86.1,310198.0,76.7438,76.7527,76.5924,76.6904,310198.0
2017-12-19 09:30:00,86.04,86.75,85.92,86.08,169551.0,76.6369,77.2693,76.5301,76.6726,169551.0
2017-12-19 09:35:00,86.11,86.31,85.97,86.04,105824.0,76.6993,76.8774,76.5746,76.6369,105824.0
2017-12-19 09:40:00,86.03,86.17,86.03,86.12,30305.0,76.628,76.7527,76.628,76.7082,30305.0
2017-12-19 09:45:00,86.1,86.16,86.07,86.1,24509.0,76.6904,76.7438,76.6637,76.6904,24509.0
2017-12-19 09:50:00,86.1,86.11,86.03,86.03,33624.0,76.6904,76.6993,76.628,76.628,33624.0
2017-12-19 09:55:00,86.03,86.03,85.85,85.93,33791.0,76.628,76.628,76.4677,76.539,33791.0
2017-12-19 10:00:00,85.92,86.11,85.85,86.1,36295.0,76.5301,76.6993,76.4677,76.6904,36295.0
2017-12-19 10:05:00,86.1,86.1,85.99,86.1,97263.0,76.6904,76.6904,76.5924,76.6904,97263.0
2017-12-19 10:10:00,86.09,86.32,86.08,86.24,49657.0,76.6815,76.8863,76.6726,76.8151,49657.0
2017-12-19 10:15:00,86.24,86.3,86.17,86.3,32095.0,76.8151,76.8685,76.7527,76.8685,32095.0
2017-12-19 10:20:00,86.29,86.46,86.29,86.31,41133.0,76.8596,77.011,76.8596,76.8774,41133.0
2017-12-19 10:25:00,86.29,86.43,86.29,86.38,19833.0,76.8596,76.9843,76.8596,76.9398,19833.0
2017-12-19 10:30:00,86.4,86.43,86.34,86.42,14739.0,76.9576,76.9843,76.9041,76.9754,14739.0
2017-12-19 10:35:00,86.44,86.44,86.24,86.26,14755.0,76.9932,76.9932,76.8151,76.8329,14755.0
2017-12-19 10:40:00,86.27,86.28,86.18,86.19,18598.0,76.8418,76.8507,76.7616,76.7705,18598.0
2017-12-19 10:45:00,86.18,86.24,86.06,86.12,21638.0,76.7616,76.8151,76.6547,76.7082,21638.0
2017-12-19 10:50:00,86.13,86.17,86.09,86.14,22937.0,76.7171,76.7527,76.6815,76.726,22937.0
2017-12-19 10:55:00,86.14,86.18,86.09,86.18,15241.0,76.726,76.7616,76.6815,76.7616,15241.0
2017-12-19 11:00:00,86.17,86.33,86.17,86.33,66597.0,76.7527,76.8952,76.7527,76.8952,66597.0
2017-12-19 11:05:00,86.32,86.34,86.23,86.32,33288.0,76.8863,76.9041,76.8062,76.8863,33288.0
2017-12-19 11:10:00,86.33,86.37,86.26,86.36,22402.0,76.8952,76.9309,76.8329,76.922,22402.0
2017-12-19 11:15:00,86.36,86.44,86.36,86.4,25295.0,76.922,76.9932,76.922,76.9576,25295.0
2017-12-19 11:20:00,86.41,86.43,86.34,86.39,24675.0,76.9665,76.9843,76.9041,76.9487,24675.0
2017-12-19 11:25:00,86.39,86.45,86.37,86.42,27240.0,76.9487,77.0021,76.9309,76.9754,27240.0
2017-12-19 11:30:00,86.42,86.43,86.32,86.41,35384.0,76.9754,76.9843,76.8863,76.9665,35384.0
2017-12-19 11:35:00,86.41,86.46,86.34,86.37,42282.0,76.9665,77.011,76.9041,76.9309,42282.0
2017-12-19 11:40:00,86.38,86.46,86.26,86.3,147581.0,76.9398,77.011,76.8329,76.8685,147581.0
2017-12-19 11:45:00,86.31,86.32,86.12,86.24,57702.0,76.8774,76.8863,76.7082,76.8151,57702.0
2017-12-19 11:50:00,86.24,86.26,86.15,86.19,22397.0,76.8151,76.8329,76.7349,76.7705,22397.0
2017-12-19 11:55:00,86.21,86.23,86.14,86.16,23759.0,76.7884,76.8062,76.726,76.7438,23759.0
2017-12-19 12:00:00,86.16,86.16,86.1,86.12,20301.0,76.7438,76.7438,76.6904,76.7082,20301.0
2017-12-19 12:05:00,86.12,86.22,86.11,86.22,14034.0,76.7082,76.7973,76.6993,76.7973,14034.0
2017-12-19 12:10:00,86.23,86.24,86.17,86.22,15968.0,76.8062,76.8151,76.7527,76.7973,15968.0
2017-12-19 12:15:00,86.23,86.27,86.21,86.26,32802.0,76.8062,76.8418,76.7884,76.8329,32802.0
2017-12-19 12:20:00,86.26,86.3,86.21,86.22,24660.0,76.8329,76.8685,76.7884,76.7973,24660.0
2017-12-19 12:25:00,86.22,86.27,86.22,86.23,15925.0,76.7973,76.8418,76.7973,76.8062,15925.0
2017-12-19 12:30:00,86.23,86.26,86.23,86.25,13190.0,76.8062,76.8329,76.8062,76.824,13190.0
2017-12-19 12:35:00,86.24,86.29,86.24,86.29,16915.0,76.8151,76.8596,76.8151,76.8596,16915.0
2017-12-19 12:40:00,86.29,86.3,86.25,86.28,18513.0,76.8596,76.8685,76.824,76.8507,18513.0
2017-12-19 12:45:00,86.29,86.37,86.28,86.37,16501.0,76.8596,76.9309,76.8507,76.9309,16501.0
2017-12-19 12:50:00,86.37,86.44,86.37,86.43,30644.0,76.9309,76.9932,76.9309,76.9843,30644.0
2017-12-19 12:55:00,86.42,86.43,86.37,86.38,19982.0,76.9754,76.9843,76.9309,76.9398,19982.0
2017-12-19 13:00:00,86.39,86.43,86.32,86.35,43336.0,76.9487,76.9843,76.8863,76.9131,43336.0
2017-12-19 13:05:00,86.35,86.5,86.35,86.46,47030.0,76.9131,77.0467,76.9131,77.011,47030.0
2017-12-19 13:10:00,86.47,86.55,86.46,86.51,45601.0,77.0199,77.0912,77.011,77.0556,45601.0
2017-12-19 13:15:00,86.52,86.65,86.51,86.61,27865.0,77.0645,77.1803,77.0556,77.1446,27865.0
2017-12-19 13:20:00,86.61,86.67,86.5,86.54,26194.0,77.1446,77.1981,77.0467,77.0823,26194.0
2017-12-19 13:25:00,86.55,86.56,86.47,86.51,7649.0,77.0912,77.1001,77.0199,77.0556,7649.0
2017-12-19 13:30:00,86.51,86.54,86.48,86.54,35228.0,77.0556,77.0823,77.0288,77.0823,35228.0
2017-12-19 13:35:00,86.52,86.55,86.52,86.53,7291.0,77.0645,77.0912,77.0645,77.0734,7291.0
2017-12-19 13:40:00,86.52,86.53,86.46,86.46,19280.0,77.0645,77.0734,77.011,77.011,19280.0
2017-12-19 13:45:00,86.45,86.46,86.41,86.42,16708.0,77.0021,77.011,76.9665,76.9754,16708.0
2017-12-19 13:50:00,86.41,86.51,86.41,86.49,29233.0,76.9665,77.0556,76.9665,77.0378,29233.0
2017-12-19 13:55:00,86.49,86.5,86.47,86.48,13643.0,77.0378,77.0467,77.0199,77.0288,13643.0
2017-12-19 14:00:00,86.48,86.5,86.47,86.48,20627.0,77.0288,77.0467,77.0199,77.0288,20627.0
2017-12-19 14:05:00,86.48,86.51,86.47,86.5,28040.0,77.0288,77.0556,77.0199,77.0467,28040.0
2017-12-19 14:10:00,86.5,86.52,86.47,86.5,39161.0,77.0467,77.0645,77.0199,77.0467,39161.0
2017-12-19 14:15:00,86.52,86.53,86.47,86.51,48228.0,77.0645,77.0734,77.0199,77.0556,48228.0
2017-12-19 14:20:00,86.52,86.68,86.51,86.66,29192.0,77.0645,77.207,77.0556,77.1892,29192.0
2017-12-19 14:25:00,86.67,86.69,86.63,86.65,33544.0,77.1981,77.2159,77.1625,77.1803,33544.0
2017-12-19 14:30:00,86.64,86.65,86.55,86.55,19037.0,77.1714,77.1803,77.0912,77.0912,19037.0
2017-12-19 14:35:00,86.55,86.56,86.48,86.55,16526.0,77.0912,77.1001,77.0288,77.0912,16526.0
2017-12-19 14:40:00,86.54,86.56,86.49,86.54,24120.0,77.0823,77.1001,77.0378,77.0823,24120.0
2017-12-19 14:45:00,86.52,86.53,86.47,86.51,33471.0,77.0645,77.0734,77.0199,77.0556,33471.0
2017-12-19 14:50:00,86.51,86.56,86.48,86.51,28078.0,77.0556,77.1001,77.0288,77.0556,28078.0
2017-12-19 14:55:00,86.51,86.52,86.48,86.5,25221.0,77.0556,77.0645,77.0288,77.0467,25221.0
2017-12-19 15:00:00,86.51,86.53,86.48,86.52,31659.0,77.0556,77.0734,77.0288,77.0645,31659.0
2017-12-19 15:05:00,86.49,86.52,86.41,86.46,37502.0,77.0378,77.0645,76.9665,77.011,37502.0
2017-12-19 15:10:00,86.46,86.49,86.32,86.38,35363.0,77.011,77.0378,76.8863,76.9398,35363.0
2017-12-19 15:15:00,86.38,86.42,86.34,86.42,35674.0,76.9398,76.9754,76.9041,76.9754,35674.0
2017-12-19 15:20:00,86.42,86.52,86.4,86.49,41563.0,76.9754,77.0645,76.9576,77.0378,41563.0
2017-12-19 15:25:00,86.48,86.53,86.48,86.53,24189.0,77.0288,77.0734,77.0288,77.0734,24189.0
2017-12-19 15:30:00,86.53,86.57,86.44,86.46,65555.0,77.0734,77.109,76.9932,77.011,65555.0
2017-12-19 15:35:00,86.45,86.52,86.45,86.49,86221.0,77.0021,77.0645,77.0021,77.0378,86221.0
2017-12-19 15:40:00,86.48,86.56,86.48,86.56,46262.0,77.0288,77.1001,77.0288,77.1001,46262.0
2017-12-19 15:45:00,86.55,86.55,86.5,86.54,63465.0,77.0912,77.0912,77.0467,77.0823,63465.0
2017-12-19 15:50:00,86.54,86.57,86.51,86.57,88444.0,77.0823,77.109,77.0556,77.109,88444.0
2017-12-19 15:55:00,86.56,86.77,86.52,86.7,396022.0,77.1001,77.2872,77.0645,77.2248,396022.0
2017-12-20 09:30:00,86.68,86.94,86.57,86.85,57286.0,77.207,77.4386,77.109,77.3584,57286.0
2017-12-20 09:35:00,86.81,86.92,86.64,86.7,49611.0,77.3228,77.4208,77.1714,77.2248,49611.0
2017-12-20 09:40:00,86.66,86.77,86.56,86.59,14316.0,77.1892,77.2872,77.1001,77.1268,14316.0
2017-12-20 09:45:00,86.56,86.74,86.56,86.64,15405.0,77.1001,77.2604,77.1001,77.1714,15405.0
2017-12-20 09:50:00,86.65,86.72,86.59,86.69,21528.0,77.1803,77.2426,77.1268,77.2159,21528.0
2017-12-20 09:55:00,86.71,86.72,86.65,86.7,13396.0,77.2337,77.2426,77.1803,77.2248,13396.0
2017-12-20 10:00:00,86.72,86.8,86.67,86.8,20577.0,77.2426,77.3139,77.1981,77.3139,20577.0
2017-12-20 10:05:00,86.79,86.8,86.71,86.79,24405.0,77.305,77.3139,77.2337,77.305,24405.0
2017-12-20 10:10:00,86.8,86.83,86.71,86.72,21059.0,77.3139,77.3406,77.2337,77.2426,21059.0
2017-12-20 10:15:00,86.72,86.72,86.4,86.4,33676.0,77.2426,77.2426,76.9576,76.9576,33676.0
2017-12-20 10:20:00,86.39,86.42,86.24,86.28,22064.0,76.9487,76.9754,76.8151,76.8507,22064.0
2017-12-20 10:25:00,86.28,86.29,86.16,86.26,18332.0,76.8507,76.8596,76.7438,76.8329,18332.0
2017-12-20 10:30:00,86.26,86.28,86.19,86.19,25942.0,76.8329,76.8507,76.7705,76.7705,25942.0
2017-12-20 10:35:00,86.2,86.21,86.12,86.14,12333.0,76.7794,76.7884,76.7082,76.726,12333.0
2017-12-20 10:40:00,86.14,86.26,86.14,86.17,14360.0,76.726,76.8329,76.726,76.7527,14360.0
2017-12-20 10:45:00,86.19,86.3,86.16,86.23,22897.0,76.7705,76.8685,76.7438,76.8062,22897.0
2017-12-20 10:50:00,86.24,86.28,86.06,86.08,50705.0,76.8151,76.8507,76.6547,76.6726,50705.0
2017-12-20 10:55:00,86.1,86.1,85.95,85.97,18740.0,76.6904,76.6904,76.5568,76.5746,18740.0
2017-12-20 11:00:00,85.98,86.12,85.98,86.09,11073.0,76.5835,76.7082,76.5835,76.6815,11073.0
2017-12-20 11:05:00,86.1,86.17,86.01,86.03,14752.0,76.6904,76.7527,76.6102,76.628,14752.0
2017-12-20 11:10:00,86.01,86.04,85.89,85.92,24821.0,76.6102,76.6369,76.5033,76.5301,24821.0
2017-12-20 11:15:00,85.91,85.91,85.8,85.83,49173.0,76.5211,76.5211,76.4232,76.4499,49173.0
2017-12-20 11:20:00,85.84,85.88,85.77,85.88,23414.0,76.4588,76.4944,76.3964,76.4944,23414.0
2017-12-20 11:25:00,85.88,85.88,85.75,85.78,15458.0,76.4944,76.4944,76.3786,76.4054,15458.0
2017-12-20 11:30:00,85.77,85.81,85.69,85.69,29242.0,76.3964,76.4321,76.3252,76.3252,29242.0
2017-12-20 11:35:00,85.71,85.73,85.64,85.68,11095.0,76.343,76.3608,76.2807,76.3163,11095.0
2017-12-20 11:40:00,85.7,85.83,85.69,85.82,19601.0,76.3341,76.4499,76.3252,76.441,19601.0
2017-12-20 11:45:00,85.82,85.83,85.75,85.76,20853.0,76.441,76.4499,76.3786,76.3875,20853.0
2017-12-20 11:50:00,85.76,85.83,85.75,85.76,20835.0,76.3875,76.4499,76.3786,76.3875,20835.0
2017-12-20 11:55:00,85.77,85.78,85.75,85.75,12742.0,76.3964,76.4054,76.3786,76.3786,12742.0
2017-12-20 12:00:00,85.75,85.81,85.7,85.81,9997.0,76.3786,76.4321,76.3341,76.4321,9997.0
2017-12-20 12:05:00,85.8,85.81,85.73,85.75,5650.0,76.4232,76.4321,76.3608,76.3786,5650.0
2017-12-20 12:10:00,85.74,85.75,85.69,85.72,12996.0,76.3697,76.3786,76.3252,76.3519,12996.0
2017-12-20 12:15:00,85.72,85.79,85.69,85.79,21132.0,76.3519,76.4143,76.3252,76.4143,21132.0
2017-12-20 12:20:00,85.79,85.83,85.74,85.78,45989.0,76.4143,76.4499,76.3697,76.4054,45989.0
2017-12-20 12:25:00,85.78,85.81,85.75,85.78,9529.0,76.4054,76.4321,76.3786,76.4054,9529.0
2017-12-20 12:30:00,85.78,85.81,85.76,85.81,10526.0,76.4054,76.4321,76.3875,76.4321,10526.0
2017-12-20 12:35:00,85.81,85.82,85.71,85.78,55236.0,76.4321,76.441,76.343,76.4054,55236.0
2017-12-20 12:40:00,85.79,85.82,85.77,85.78,9818.0,76.4143,76.441,76.3964,76.4054,9818.0
2017-12-20 12:45:00,85.78,85.83,85.78,85.81,15333.0,76.4054,76.4499,76.4054,76.4321,15333.0
2017-12-20 12:50:00,85.82,85.82,85.79,85.81,17182.0,76.441,76.441,76.4143,76.4321,17182.0
2017-12-20 12:55:00,85.81,85.83,85.78,85.8,14281.0,76.4321,76.4499,76.4054,76.4232,14281.0
2017-12-20 13:00:00,85.8,85.89,85.8,85.89,18089.0,76.4232,76.5033,76.4232,76.5033,18089.0
2017-12-20 13:05:00,85.89,85.97,85.89,85.97,24172.0,76.5033,76.5746,76.5033,76.5746,24172.0
2017-12-20 13:10:00,85.97,86.03,85.96,86.02,17632.0,76.5746,76.628,76.5657,76.6191,17632.0
2017-12-20 13:15:00,86.02,86.06,86.0,86.04,10144.0,76.6191,76.6547,76.6013,76.6369,10144.0
2017-12-20 13:20:00,86.02,86.04,85.98,85.98,16844.0,76.6191,76.6369,76.5835,76.5835,16844.0
2017-12-20 13:25:00,85.99,85.99,85.92,85.95,13973.0,76.5924,76.5924,76.5301,76.5568,13973.0
2017-12-20 13:30:00,85.95,85.97,85.92,85.93,10255.0,76.5568,76.5746,76.5301,76.539,10255.0
2017-12-20 13:35:00,85.93,85.97,85.92,85.95,11418.0,76.539,76.5746,76.5301,76.5568,11418.0
2017-12-20 13:40:00,85.96,85.96,85.93,85.94,11337.0,76.5657,76.5657,76.539,76.5479,11337.0
2017-12-20 13:45:00,85.94,85.95,85.9,85.9,6798.0,76.5479,76.5568,76.5122,76.5122,6798.0
2017-12-20 13:50:00,85.9,85.91,85.88,85.91,15328.0,76.5122,76.5211,76.4944,76.5211,15328.0
2017-12-20 13:55:00,85.9,85.91,85.89,85.9,11794.0,76.5122,76.5211,76.5033,76.5122,11794.0
2017-12-20 14:00:00,85.9,85.92,85.86,85.9,14951.0,76.5122,76.5301,76.4766,76.5122,14951.0
2017-12-20 14:05:00,85.91,85.93,85.9,85.92,18894.0,76.5211,76.539,76.5122,76.5301,18894.0
2017-12-20 14:10:00,85.91,85.99,85.91,85.95,16110.0,76.5211,76.5924,76.5211,76.5568,16110.0
2017-12-20 14:15:00,85.95,85.99,85.95,85.96,21814.0,76.5568,76.5924,76.5568,76.5657,21814.0
2017-12-20 14:20:00,85.97,86.07,85.96,86.07,24677.0,76.5746,76.6637,76.5657,76.6637,24677.0
2017-12-20 14:25:00,86.05,86.05,85.95,85.95,26537.0,76.6458,76.6458,76.5568,76.5568,26537.0
2017-12-20 14:30:00,85.95,85.97,85.91,85.97,24874.0,76.5568,76.5746,76.5211,76.5746,24874.0
2017-12-20 14:35:00,85.97,86.02,85.96,85.98,20846.0,76.5746,76.6191,76.5657,76.5835,20846.0
2017-12-20 14:40:00,85.99,85.99,85.92,85.92,17052.0,76.5924,76.5924,76.5301,76.5301,17052.0
2017-12-20 14:45:00,85.92,85.97,85.92,85.97,19080.0,76.5301,76.5746,76.5301,76.5746,19080.0
2017-12-20 14:50:00,85.98,86.01,85.96,85.97,16853.0,76.5835,76.6102,76.5657,76.5746,16853.0
2017-12-20 14:55:00,85.97,86.02,85.9,86.01,27149.0,76.5746,76.6191,76.5122,76.6102,27149.0
2017-12-20 15:00:00,86.0,86.02,85.96,86.02,14005.0,76.6013,76.6191,76.5657,76.6191,14005.0
2017-12-20 15:05:00,86.02,86.03,85.93,85.93,36133.0,76.6191,76.628,76.539,76.539,36133.0
2017-12-20 15:10:00,85.94,85.97,85.82,85.87,24661.0,76.5479,76.5746,76.441,76.4855,24661.0
2017-12-20 15:15:00,85.87,85.89,85.83,85.84,15753.0,76.4855,76.5033,76.4499,76.4588,15753.0
2017-12-20 15:20:00,85.84,85.88,85.8,85.81,29178.0,76.4588,76.4944,76.4232,76.4321,29178.0
2017-12-20 15:25:00,85.8,85.89,85.79,85.86,31849.0,76.4232,76.5033,76.4143,76.4766,31849.0
2017-12-20 15:30:00,85.86,85.9,85.82,85.89,75662.0,76.4766,76.5122,76.441,76.5033,75662.0
2017-12-20 15:35:00,85.9,86.05,85.88,86.02,165969.0,76.5122,76.6458,76.4944,76.6191,165969.0
2017-12-20 15:40:00,86.03,86.18,85.98,86.02,70407.0,76.628,76.7616,76.5835,76.6191,70407.0
2017-12-20 15:45:00,86.02,86.02,85.81,85.81,63493.0,76.6191,76.6191,76.4321,76.4321,63493.0
2017-12-20 15:50:00,85.83,85.88,85.76,85.8,130499.0,76.4499,76.4944,76.3875,76.4232,130499.0
2017-12-20 15:55:00,85.81,85.81,85.72,85.74,149209.0,76.4321,76.4321,76.3519,76.3697,149209.0
2017-12-21 09:30:00,86.03,86.18,85.9,85.95,56290.0,76.628,76.7616,76.5122,76.5568,56290.0
2017-12-21 09:35:00,85.91,86.04,85.77,85.95,53533.0,76.5211,76.6369,76.3964,76.5568,53533.0
2017-12-21 09:40:00,85.95,86.01,85.84,85.98,8544.0,76.5568,76.6102,76.4588,76.5835,8544.0
2017-12-21 09:45:00,85.99,85.99,85.73,85.76,30731.0,76.5924,76.5924,76.3608,76.3875,30731.0
2017-12-21 09:50:00,85.76,85.76,85.62,85.65,13121.0,76.3875,76.3875,76.2628,76.2896,13121.0
2017-12-21 09:55:00,85.65,85.69,85.5,85.5,10135.0,76.2896,76.3252,76.156,76.156,10135.0
2017-12-21 10:00:00,85.52,85.76,85.43,85.69,13045.0,76.1738,76.3875,76.0936,76.3252,13045.0
2017-12-21 10:05:00,85.68,85.77,85.61,85.69,13213.0,76.3163,76.3964,76.2539,76.3252,13213.0
2017-12-21 10:10:00,85.68,85.86,85.61,85.82,13553.0,76.3163,76.4766,76.2539,76.441,13553.0
2017-12-21 10:15:00,85.84,85.85,85.6,85.77,46294.0,76.4588,76.4677,76.245,76.3964,46294.0
2017-12-21 10:20:00,85.75,85.81,85.69,85.79,14725.0,76.3786,76.4321,76.3252,76.4143,14725.0
2017-12-21 10:25:00,85.76,85.8,85.71,85.71,12512.0,76.3875,76.4232,76.343,76.343,12512.0
2017-12-21 10:30:00,85.74,85.84,85.73,85.78,17773.0,76.3697,76.4588,76.3608,76.4054,17773.0
2017-12-21 10:35:00,85.81,85.85,85.78,85.82,9317.0,76.4321,76.4677,76.4054,76.441,9317.0
2017-12-21 10:40:00,85.81,85.87,85.76,85.81,11133.0,76.4321,76.4855,76.3875,76.4321,11133.0
2017-12-21 10:45:00,85.81,85.82,85.75,85.76,17313.0,76.4321,76.441,76.3786,76.3875,17313.0
2017-12-21 10:50:00,85.77,85.82,85.74,85.8,23785.0,76.3964,76.441,76.3697,76.4232,23785.0
2017-12-21 10:55:00,85.79,85.86,85.79,85.85,13336.0,76.4143,76.4766,76.4143,76.4677,13336.0
2017-12-21 11:00:00,85.84,85.84,85.76,85.79,17011.0,76.4588,76.4588,76.3875,76.4143,17011.0
2017-12-21 11:05:00,85.79,85.79,85.69,85.7,6598.0,76.4143,76.4143,76.3252,76.3341,6598.0
2017-12-21 11:10:00,85.71,85.81,85.7,85.79,22501.0,76.343,76.4321,76.3341,76.4143,22501.0
2017-12-21 11:15:00,85.78,85.81,85.76,85.78,6718.0,76.4054,76.4321,76.3875,76.4054,6718.0
2017-12-21 11:20:00,85.79,85.83,85.75,85.81,26040.0,76.4143,76.4499,76.3786,76.4321,26040.0
2017-12-21 11:25:00,85.83,85.85,85.77,85.79,39571.0,76.4499,76.4677,76.3964,76.4143,39571.0
2017-12-21 11:30:00,85.8,85.81,85.69,85.69,14976.0,76.4232,76.4321,76.3252,76.3252,14976.0
2017-12-21 11:35:00,85.7,85.76,85.69,85.69,37060.0,76.3341,76.3875,76.3252,76.3252,37060.0
2017-12-21 11:40:00,85.69,85.71,85.64,85.67,18108.0,76.3252,76.343,76.2807,76.3074,18108.0
2017-12-21 11:45:00,85.68,85.78,85.66,85.71,14241.0,76.3163,76.4054,76.2985,76.343,14241.0
2017-12-21 11:50:00,85.71,85.73,85.68,85.69,13817.0,76.343,76.3608,76.3163,76.3252,13817.0
2017-12-21 11:55:00,85.69,85.73,85.68,85.73,8498.0,76.3252,76.3608,76.3163,76.3608,8498.0
2017-12-21 12:00:00,85.72,85.73,85.66,85.69,13825.0,76.3519,76.3608,76.2985,76.3252,13825.0
2017-12-21 12:05:00,85.71,85.72,85.69,85.7,5326.0,76.343,76.3519,76.3252,76.3341,5326.0
2017-12-21 12:10:00,85.7,85.7,85.63,85.64,9941.0,76.3341,76.3341,76.2717,76.2807,9941.0
2017-12-21 12:15:00,85.65,85.69,85.65,85.69,8744.0,76.2896,76.3252,76.2896,76.3252,8744.0
2017-12-21 12:20:00,85.68,85.77,85.67,85.74,17835.0,76.3163,76.3964,76.3074,76.3697,17835.0
2017-12-21 12:25:00,85.74,85.74,85.67,85.67,11357.0,76.3697,76.3697,76.3074,76.3074,11357.0
2017-12-21 12:30:00,85.68,85.7,85.66,85.67,15641.0,76.3163,76.3341,76.2985,76.3074,15641.0
2017-12-21 12:35:00,85.66,85.69,85.65,85.68,12148.0,76.2985,76.3252,76.2896,76.3163,12148.0
2017-12-21 12:40:00,85.68,85.68,85.51,85.52,29447.0,76.3163,76.3163,76.1649,76.1738,29447.0
2017-12-21 12:45:00,85.52,85.52,85.48,85.5,11475.0,76.1738,76.1738,76.1381,76.156,11475.0
2017-12-21 12:50:00,85.51,85.61,85.49,85.56,16580.0,76.1649,76.2539,76.147,76.2094,16580.0
2017-12-21 12:55:00,85.56,85.63,85.55,85.62,6581.0,76.2094,76.2717,76.2005,76.2628,6581.0
2017-12-21 13:00:00,85.62,85.65,85.58,85.65,10437.0,76.2628,76.2896,76.2272,76.2896,10437.0
2017-12-21 13:05:00,85.65,85.69,85.62,85.69,11546.0,76.2896,76.3252,76.2628,76.3252,11546.0
2017-12-21 13:10:00,85.68,85.7,85.67,85.69,15210.0,76.3163,76.3341,76.3074,76.3252,15210.0
2017-12-21 13:15:00,85.69,85.82,85.69,85.82,11210.0,76.3252,76.441,76.3252,76.441,11210.0
2017-12-21 13:20:00,85.84,85.84,85.78,85.8,10167.0,76.4588,76.4588,76.4054,76.4232,10167.0
2017-12-21 13:25:00,85.8,85.83,85.73,85.77,15267.0,76.4232,76.4499,76.3608,76.3964,15267.0
2017-12-21 13:30:00,85.78,85.8,85.7,85.75,16489.0,76.4054,76.4232,76.3341,76.3786,16489.0
2017-12-21 13:35:00,85.75,85.79,85.7,85.71,8672.0,76.3786,76.4143,76.3341,76.343,8672.0
2017-12-21 13:40:00,85.73,85.75,85.7,85.7,4451.0,76.3608,76.3786,76.3341,76.3341,4451.0
2017-12-21 13:45:00,85.72,85.73,85.7,85.71,7686.0,76.3519,76.3608,76.3341,76.343,7686.0
2017-12-21 13:50:00,85.72,85.74,85.71,85.73,9358.0,76.3519,76.3697,76.343,76.3608,9358.0
2017-12-21 13:55:00,85.73,85.74,85.69,85.73,20564.0,76.3608,76.3697,76.3252,76.3608,20564.0
2017-12-21 14:00:00,85.72,85.74,85.7,85.74,8825.0,76.3519,76.3697,76.3341,76.3697,8825.0
2017-12-21 14:05:00,85.74,85.74,85.7,85.72,19780.0,76.3697,76.3697,76.3341,76.3519,19780.0
2017-12-21 14:10:00,85.72,85.73,85.62,85.7,53796.0,76.3519,76.3608,76.2628,76.3341,53796.0
2017-12-21 14:15:00,85.69,85.69,85.64,85.66,12770.0,76.3252,76.3252,76.2807,76.2985,12770.0
2017-12-21 14:20:00,85.66,85.69,85.64,85.69,19654.0,76.2985,76.3252,76.2807,76.3252,19654.0
2017-12-21 14:25:00,85.7,85.75,85.66,85.68,21271.0,76.3341,76.3786,76.2985,76.3163,21271.0
2017-12-21 14:30:00,85.69,85.72,85.67,85.69,16923.0,76.3252,76.3519,76.3074,76.3252,16923.0
2017-12-21 14:35:00,85.69,85.7,85.68,85.69,8249.0,76.3252,76.3341,76.3163,76.3252,8249.0
2017-12-21 14:40:00,85.69,85.69,85.65,85.65,13359.0,76.3252,76.3252,76.2896,76.2896,13359.0
2017-12-21 14:45:00,85.66,85.66,85.63,85.64,14120.0,76.2985,76.2985,76.2717,76.2807,14120.0
2017-12-21 14:50:00,85.64,85.64,85.59,85.62,15769.0,76.2807,76.2807,76.2361,76.2628,15769.0
2017-12-21 14:55:00,85.63,85.64,85.61,85.63,8542.0,76.2717,76.2807,76.2539,76.2717,8542.0
2017-12-21 15:00:00,85.62,85.66,85.61,85.62,18689.0,76.2628,76.2985,76.2539,76.2628,18689.0
2017-12-21 15:05:00,85.62,85.62,85.6,85.6,21551.0,76.2628,76.2628,76.245,76.245,21551.0
2017-12-21 15:10:00,85.61,85.63,85.56,85.62,23908.0,76.2539,76.2717,76.2094,76.2628,23908.0
2017-12-21 15:15:00,85.61,85.62,85.54,85.58,16589.0,76.2539,76.2628,76.1916,76.2272,16589.0
2017-12-21 15:20:00,85.59,85.62,85.57,85.61,15305.0,76.2361,76.2628,76.2183,76.2539,15305.0
2017-12-21 15:25:00,85.6,85.64,85.58,85.64,21648.0,76.245,76.2807,76.2272,76.2807,21648.0
2017-12-21 15:30:00,85.64,85.7,85.64,85.7,23453.0,76.2807,76.3341,76.2807,76.3341,23453.0
2017-12-21 15:35:00,85.7,85.7,85.64,85.64,22609.0,76.3341,76.3341,76.2807,76.2807,22609.0
2017-12-21 15:40:00,85.64,85.7,85.64,85.64,26669.0,76.2807,76.3341,76.2807,76.2807,26669.0
2017-12-21 15:45:00,85.64,85.64,85.56,85.6,34883.0,76.2807,76.2807,76.2094,76.245,34883.0
2017-12-21 15:50:00,85.59,85.62,85.55,85.56,55192.0,76.2361,76.2628,76.2005,76.2094,55192.0
2017-12-21 15:55:00,85.55,85.65,85.54,85.62,87791.0,76.2005,76.2896,76.1916,76.2628,87791.0
2017-12-22 09:30:00,85.6,85.71,85.5,85.66,27115.0,76.245,76.343,76.156,76.2985,27115.0
2017-12-22 09:35:00,85.67,85.78,85.54,85.65,13634.0,76.3074,76.4054,76.1916,76.2896,13634.0
2017-12-22 09:40:00,85.65,85.65,85.42,85.42,13165.0,76.2896,76.2896,76.0847,76.0847,13165.0
2017-12-22 09:45:00,85.42,85.42,85.19,85.2,17782.0,76.0847,76.0847,75.8798,75.8887,17782.0
2017-12-22 09:50:00,85.2,85.23,85.08,85.1,37265.0,75.8887,75.9155,75.7819,75.7997,37265.0
2017-12-22 09:55:00,85.1,85.12,85.07,85.1,13643.0,75.7997,75.8175,75.7729,75.7997,13643.0
2017-12-22 10:00:00,85.12,85.17,85.06,85.17,13780.0,75.8175,75.862,75.764,75.862,13780.0
2017-12-22 10:05:00,85.17,85.23,85.12,85.23,9892.0,75.862,75.9155,75.8175,75.9155,9892.0
2017-12-22 10:10:00,85.23,85.23,85.09,85.17,14957.0,75.9155,75.9155,75.7908,75.862,14957.0
2017-12-22 10:15:00,85.19,85.33,85.18,85.29,19701.0,75.8798,76.0045,75.8709,75.9689,19701.0
2017-12-22 10:20:00,85.31,85.38,85.27,85.28,5678.0,75.9867,76.0491,75.9511,75.96,5678.0
2017-12-22 10:25:00,85.29,85.29,85.24,85.24,5855.0,75.9689,75.9689,75.9244,75.9244,5855.0
2017-12-22 10:30:00,85.24,85.29,85.22,85.24,11302.0,75.9244,75.9689,75.9066,75.9244,11302.0
2017-12-22 10:35:00,85.23,85.27,85.19,85.19,12990.0,75.9155,75.9511,75.8798,75.8798,12990.0
2017-12-22 10:40:00,85.16,85.25,85.16,85.18,7090.0,75.8531,75.9333,75.8531,75.8709,7090.0
2017-12-22 10:45:00,85.16,85.22,85.14,85.17,6803.0,75.8531,75.9066,75.8353,75.862,6803.0
2017-12-22 10:50:00,85.17,85.2,85.14,85.16,6505.0,75.862,75.8887,75.8353,75.8531,6505.0
2017-12-22 10:55:00,85.17,85.17,85.02,85.05,19331.0,75.862,75.862,75.7284,75.7551,19331.0
2017-12-22 11:00:00,85.06,85.07,85.03,85.05,9181.0,75.764,75.7729,75.7373,75.7551,9181.0
2017-12-22 11:05:00,85.05,85.08,85.02,85.06,12828.0,75.7551,75.7819,75.7284,75.764,12828.0
2017-12-22 11:10:00,85.06,85.07,84.97,84.98,9626.0,75.764,75.7729,75.6839,75.6928,9626.0
2017-12-22 11:15:00,84.98,85.01,84.95,84.98,12588.0,75.6928,75.7195,75.6661,75.6928,12588.0
2017-12-22 11:20:00,84.98,85.01,84.97,85.0,7054.0,75.6928,75.7195,75.6839,75.7106,7054.0
2017-12-22 11:25:00,85.01,85.02,84.98,84.98,9245.0,75.7195,75.7284,75.6928,75.6928,9245.0
2017-12-22 11:30:00,84.98,84.99,84.84,84.91,19376.0,75.6928,75.7017,75.5681,75.6304,19376.0
2017-12-22 11:35:00,84.93,84.94,84.84,84.9,12759.0,75.6482,75.6572,75.5681,75.6215,12759.0
2017-12-22 11:40:00,84.91,84.96,84.89,84.9,17610.0,75.6304,75.675,75.6126,75.6215,17610.0
2017-12-22 11:45:00,84.9,84.94,84.88,84.91,22153.0,75.6215,75.6572,75.6037,75.6304,22153.0
2017-12-22 11:50:00,84.91,84.91,84.77,84.78,15098.0,75.6304,75.6304,75.5057,75.5146,15098.0
2017-12-22 11:55:00,84.78,84.81,84.75,84.77,10528.0,75.5146,75.5414,75.4879,75.5057,10528.0
2017-12-22 12:00:00,84.77,84.83,84.76,84.78,14812.0,75.5057,75.5592,75.4968,75.5146,14812.0
2017-12-22 12:05:00,84.78,84.81,84.76,84.8,10167.0,75.5146,75.5414,75.4968,75.5325,10167.0
2017-12-22 12:10:00,84.8,84.88,84.8,84.82,38021.0,75.5325,75.6037,75.5325,75.5503,38021.0
2017-12-22 12:15:00,84.81,84.87,84.75,84.79,79450.0,75.5414,75.5948,75.4879,75.5235,79450.0
2017-12-22 12:20:00,84.81,84.98,84.81,84.97,14134.0,75.5414,75.6928,75.5414,75.6839,14134.0
2017-12-22 12:25:00,84.98,85.08,84.98,85.04,7745.0,75.6928,75.7819,75.6928,75.7462,7745.0
2017-12-22 12:30:00,85.04,85.11,85.01,85.09,59789.0,75.7462,75.8086,75.7195,75.7908,59789.0
2017-12-22 12:35:00,85.09,85.1,85.06,85.1,13636.0,75.7908,75.7997,75.764,75.7997,13636.0
2017-12-22 12:40:00,85.09,85.13,85.09,85.1,9953.0,75.7908,75.8264,75.7908,75.7997,9953.0
2017-12-22 12:45:00,85.11,85.11,85.04,85.05,6763.0,75.8086,75.8086,75.7462,75.7551,6763.0
2017-12-22 12:50:00,85.02,85.08,85.02,85.06,3662.0,75.7284,75.7819,75.7284,75.764,3662.0
2017-12-22 12:55:00,85.07,85.07,85.03,85.03,6528.0,75.7729,75.7729,75.7373,75.7373,6528.0
2017-12-22 13:00:00,85.03,85.03,84.99,85.03,4903.0,75.7373,75.7373,75.7017,75.7373,4903.0
2017-12-22 13:05:00,85.03,85.05,85.02,85.04,4930.0,75.7373,75.7551,75.7284,75.7462,4930.0
2017-12-22 13:10:00,85.04,85.06,85.02,85.04,8352.0,75.7462,75.764,75.7284,75.7462,8352.0
2017-12-22 13:15:00,85.04,85.08,85.04,85.07,6020.0,75.7462,75.7819,75.7462,75.7729,6020.0
2017-12-22 13:20:00,85.06,85.06,84.98,85.0,6075.0,75.764,75.764,75.6928,75.7106,6075.0
2017-12-22 13:25:00,85.0,85.03,84.99,85.02,3794.0,75.7106,75.7373,75.7017,75.7284,3794.0
2017-12-22 13:30:00,85.03,85.05,85.03,85.04,3845.0,75.7373,75.7551,75.7373,75.7462,3845.0
2017-12-22 13:35:00,85.05,85.05,85.03,85.04,3246.0,75.7551,75.7551,75.7373,75.7462,3246.0
2017-12-22 13:40:00,85.03,85.05,85.01,85.03,8128.0,75.7373,75.7551,75.7195,75.7373,8128.0
2017-12-22 13:45:00,85.04,85.07,85.04,85.06,4752.0,75.7462,75.7729,75.7462,75.764,4752.0
2017-12-22 13:50:00,85.06,85.06,85.01,85.01,6872.0,75.764,75.764,75.7195,75.7195,6872.0
2017-12-22 13:55:00,85.01,85.03,85.01,85.01,5607.0,75.7195,75.7373,75.7195,75.7195,5607.0
2017-12-22 14:00:00,85.0,85.04,84.99,85.04,11979.0,75.7106,75.7462,75.7017,75.7462,11979.0
2017-12-22 14:05:00,85.03,85.04,85.02,85.02,4433.0,75.7373,75.7462,75.7284,75.7284,4433.0
2017-12-22 14:10:00,85.02,85.05,85.02,85.04,6161.0,75.7284,75.7551,75.7284,75.7462,6161.0
2017-12-22 14:15:00,85.04,85.05,85.01,85.02,7666.0,75.7462,75.7551,75.7195,75.7284,7666.0
2017-12-22 14:20:00,85.02,85.05,85.02,85.04,6187.0,75.7284,75.7551,75.7284,75.7462,6187.0
2017-12-22 14:25:00,85.04,85.05,85.03,85.03,8155.0,75.7462,75.7551,75.7373,75.7373,8155.0
2017-12-22 14:30:00,85.03,85.04,84.98,84.98,16470.0,75.7373,75.7462,75.6928,75.6928,16470.0
2017-12-22 14:35:00,84.98,85.0,84.93,84.94,15206.0,75.6928,75.7106,75.6482,75.6572,15206.0
2017-12-22 14:40:00,84.94,84.97,84.93,84.95,16671.0,75.6572,75.6839,75.6482,75.6661,16671.0
2017-12-22 14:45:00,84.95,85.08,84.94,85.08,19373.0,75.6661,75.7819,75.6572,75.7819,19373.0
2017-12-22 14:50:00,85.08,85.11,85.05,85.07,6533.0,75.7819,75.8086,75.7551,75.7729,6533.0
2017-12-22 14:55:00,85.08,85.1,85.05,85.08,9633.0,75.7819,75.7997,75.7551,75.7819,9633.0
2017-12-22 15:00:00,85.08,85.08,84.99,85.0,14318.0,75.7819,75.7819,75.7017,75.7106,14318.0
2017-12-22 15:05:00,85.01,85.03,85.0,85.03,11094.0,75.7195,75.7373,75.7106,75.7373,11094.0
2017-12-22 15:10:00,85.02,85.03,84.96,84.97,11904.0,75.7284,75.7373,75.675,75.6839,11904.0
2017-12-22 15:15:00,84.97,85.01,84.97,85.01,12266.0,75.6839,75.7195,75.6839,75.7195,12266.0
2017-12-22 15:20:00,85.02,85.02,84.98,84.98,8364.0,75.7284,75.7284,75.6928,75.6928,8364.0
2017-12-22 15:25:00,84.99,85.06,84.97,85.05,15343.0,75.7017,75.764,75.6839,75.7551,15343.0
2017-12-22 15:30:00,85.05,85.11,85.04,85.05,24667.0,75.7551,75.8086,75.7462,75.7551,24667.0
2017-12-22 15:35:00,85.05,85.09,85.04,85.07,12850.0,75.7551,75.7908,75.7462,75.7729,12850.0
2017-12-22 15:40:00,85.07,85.09,85.0,85.03,23449.0,75.7729,75.7908,75.7106,75.7373,23449.0
2017-12-22 15:45:00,85.03,85.07,85.02,85.06,23634.0,75.7373,75.7729,75.7284,75.764,23634.0
2017-12-22 15:50:00,85.05,85.09,85.02,85.09,29001.0,75.7551,75.7908,75.7284,75.7908,29001.0
2017-12-22 15:55:00,85.09,85.1,85.0,85.09,110905.0,75.7908,75.7997,75.7106,75.7908,110905.0
2017-12-26 09:30:00,85.29,85.39,85.13,85.13,22226.0,75.9689,76.058,75.8264,75.8264,22226.0
2017-12-26 09:35:00,85.11,85.24,85.07,85.23,5714.0,75.8086,75.9244,75.7729,75.9155,5714.0
2017-12-26 09:40:00,85.26,85.43,85.13,85.4,16971.0,75.9422,76.0936,75.8264,76.0669,16971.0
2017-12-26 09:45:00,85.37,85.37,85.2,85.25,6509.0,76.0402,76.0402,75.8887,75.9333,6509.0
2017-12-26 09:50:00,85.24,85.27,85.16,85.24,3665.0,75.9244,75.9511,75.8531,75.9244,3665.0
2017-12-26 09:55:00,85.19,85.3,85.18,85.19,7581.0,75.8798,75.9778,75.8709,75.8798,7581.0
2017-12-26 10:00:00,85.14,85.15,85.07,85.1,6788.0,75.8353,75.8442,75.7729,75.7997,6788.0
2017-12-26 10:05:00,85.1,85.22,85.07,85.19,5004.0,75.7997,75.9066,75.7729,75.8798,5004.0
2017-12-26 10:10:00,85.16,85.22,85.11,85.17,3524.0,75.8531,75.9066,75.8086,75.862,3524.0
2017-12-26 10:15:00,85.14,85.17,85.08,85.08,5361.0,75.8353,75.862,75.7819,75.7819,5361.0
2017-12-26 10:20:00,85.09,85.17,85.06,85.06,5900.0,75.7908,75.862,75.764,75.764,5900.0
2017-12-26 10:25:00,85.07,85.11,85.05,85.05,4986.0,75.7729,75.8086,75.7551,75.7551,4986.0
2017-12-26 10:30:00,85.06,85.08,85.0,85.07,5000.0,75.764,75.7819,75.7106,75.7729,5000.0
2017-12-26 10:35:00,85.1,85.27,85.1,85.27,4362.0,75.7997,75.9511,75.7997,75.9511,4362.0
2017-12-26 10:40:00,85.25,85.27,85.21,85.27,5548.0,75.9333,75.9511,75.8976,75.9511,5548.0
2017-12-26 10:45:00,85.26,85.32,85.23,85.31,6000.0,75.9422,75.9956,75.9155,75.9867,6000.0
2017-12-26 10:50:00,85.31,85.36,85.28,85.34,6060.0,75.9867,76.0313,75.96,76.0134,6060.0
2017-12-26 10:55:00,85.36,85.37,85.27,85.3,6845.0,76.0313,76.0402,75.9511,75.9778,6845.0
2017-12-26 11:00:00,85.31,85.32,85.22,85.28,3665.0,75.9867,75.9956,75.9066,75.96,3665.0
2017-12-26 11:05:00,85.27,85.3,85.25,85.28,2100.0,75.9511,75.9778,75.9333,75.96,2100.0
2017-12-26 11:10:00,85.28,85.29,85.25,85.27,2701.0,75.96,75.9689,75.9333,75.9511,2701.0
2017-12-26 11:15:00,85.28,85.28,85.13,85.15,7780.0,75.96,75.96,75.8264,75.8442,7780.0
2017-12-26 11:20:00,85.16,85.19,85.08,85.17,13880.0,75.8531,75.8798,75.7819,75.862,13880.0
2017-12-26 11:25:00,85.16,85.2,85.04,85.04,18150.0,75.8531,75.8887,75.7462,75.7462,18150.0
2017-12-26 11:30:00,85.04,85.1,85.02,85.08,5047.0,75.7462,75.7997,75.7284,75.7819,5047.0
2017-12-26 11:35:00,85.11,85.11,85.05,85.08,3590.0,75.8086,75.8086,75.7551,75.7819,3590.0
2017-12-26 11:40:00,85.07,85.1,85.05,85.07,3696.0,75.7729,75.7997,75.7551,75.7729,3696.0
2017-12-26 11:45:00,85.05,85.12,85.05,85.09,3965.0,75.7551,75.8175,75.7551,75.7908,3965.0
2017-12-26 11:50:00,85.13,85.21,85.13,85.17,4966.0,75.8264,75.8976,75.8264,75.862,4966.0
2017-12-26 11:55:00,85.16,85.26,85.13,85.19,4989.0,75.8531,75.9422,75.8264,75.8798,4989.0
2017-12-26 12:00:00,85.18,85.21,85.13,85.16,5082.0,75.8709,75.8976,75.8264,75.8531,5082.0
2017-12-26 12:05:00,85.17,85.24,85.17,85.18,2300.0,75.862,75.9244,75.862,75.8709,2300.0
2017-12-26 12:10:00,85.21,85.23,85.14,85.14,2097.0,75.8976,75.9155,75.8353,75.8353,2097.0
2017-12-26 12:15:00,85.16,85.16,85.09,85.11,3833.0,75.8531,75.8531,75.7908,75.8086,3833.0
2017-12-26 12:20:00,85.09,85.16,85.08,85.13,7119.0,75.7908,75.8531,75.7819,75.8264,7119.0
2017-12-26 12:25:00,85.14,85.23,85.13,85.16,6634.0,75.8353,75.9155,75.8264,75.8531,6634.0
2017-12-26 12:30:00,85.15,85.17,85.0,85.0,13129.0,75.8442,75.862,75.7106,75.7106,13129.0
2017-12-26 12:35:00,85.0,85.01,84.97,85.0,8166.0,75.7106,75.7195,75.6839,75.7106,8166.0
2017-12-26 12:40:00,85.0,85.03,84.98,84.98,34344.0,75.7106,75.7373,75.6928,75.6928,34344.0
2017-12-26 12:45:00,84.99,85.15,84.97,85.15,36592.0,75.7017,75.8442,75.6839,75.8442,36592.0
2017-12-26 12:50:00,85.18,85.27,85.14,85.15,16837.0,75.8709,75.9511,75.8353,75.8442,16837.0
2017-12-26 12:55:00,85.15,85.26,85.15,85.24,8141.0,75.8442,75.9422,75.8442,75.9244,8141.0
2017-12-26 13:00:00,85.24,85.24,85.07,85.12,11059.0,75.9244,75.9244,75.7729,75.8175,11059.0
2017-12-26 13:05:00,85.14,85.24,85.1,85.23,37097.0,75.8353,75.9244,75.7997,75.9155,37097.0
2017-12-26 13:10:00,85.24,85.26,85.17,85.19,5123.0,75.9244,75.9422,75.862,75.8798,5123.0
2017-12-26 13:15:00,85.16,85.24,85.15,85.18,3670.0,75.8531,75.9244,75.8442,75.8709,3670.0
2017-12-26 13:20:00,85.21,85.29,85.2,85.27,7318.0,75.8976,75.9689,75.8887,75.9511,7318.0
2017-12-26 13:25:00,85.3,85.32,85.25,85.27,6344.0,75.9778,75.9956,75.9333,75.9511,6344.0
2017-12-26 13:30:00,85.3,85.32,85.29,85.3,4901.0,75.9778,75.9956,75.9689,75.9778,4901.0
2017-12-26 13:35:00,85.3,85.3,85.21,85.21,7268.0,75.9778,75.9778,75.8976,75.8976,7268.0
2017-12-26 13:40:00,85.23,85.26,85.2,85.21,3979.0,75.9155,75.9422,75.8887,75.8976,3979.0
2017-12-26 13:45:00,85.21,85.24,85.19,85.21,3358.0,75.8976,75.9244,75.8798,75.8976,3358.0
2017-12-26 13:50:00,85.23,85.25,85.15,85.15,15787.0,75.9155,75.9333,75.8442,75.8442,15787.0
2017-12-26 13:55:00,85.15,85.2,85.14,85.18,6303.0,75.8442,75.8887,75.8353,75.8709,6303.0
2017-12-26 14:00:00,85.2,85.2,85.12,85.19,19877.0,75.8887,75.8887,75.8175,75.8798,19877.0
2017-12-26 14:05:00,85.18,85.22,85.14,85.15,7596.0,75.8709,75.9066,75.8353,75.8442,7596.0
2017-12-26 14:10:00,85.14,85.16,85.13,85.14,10959.0,75.8353,75.8531,75.8264,75.8353,10959.0
2017-12-26 14:15:00,85.15,85.15,85.13,85.13,9492.0,75.8442,75.8442,75.8264,75.8264,9492.0
2017-12-26 14:20:00,85.14,85.15,85.14,85.14,4311.0,75.8353,75.8442,75.8353,75.8353,4311.0
2017-12-26 14:25:00,85.15,85.16,85.12,85.12,7275.0,75.8442,75.8531,75.8175,75.8175,7275.0
2017-12-26 14:30:00,85.13,85.16,85.13,85.15,6794.0,75.8264,75.8531,75.8264,75.8442,6794.0
2017-12-26 14:35:00,85.15,85.17,85.13,85.14,8208.0,75.8442,75.862,75.8264,75.8353,8208.0
2017-12-26 14:40:00,85.14,85.16,85.13,85.14,5620.0,75.8353,75.8531,75.8264,75.8353,5620.0
2017-12-26 14:45:00,85.15,85.15,85.13,85.15,4323.0,75.8442,75.8442,75.8264,75.8442,4323.0
2017-12-26 14:50:00,85.15,85.15,85.13,85.14,7900.0,75.8442,75.8442,75.8264,75.8353,7900.0
2017-12-26 14:55:00,85.14,85.15,85.11,85.12,7797.0,75.8353,75.8442,75.8086,75.8175,7797.0
2017-12-26 15:00:00,85.13,85.15,85.11,85.12,9180.0,75.8264,75.8442,75.8086,75.8175,9180.0
2017-12-26 15:05:00,85.13,85.15,85.12,85.14,9688.0,75.8264,75.8442,75.8175,75.8353,9688.0
2017-12-26 15:10:00,85.14,85.14,85.11,85.12,5253.0,75.8353,75.8353,75.8086,75.8175,5253.0
2017-12-26 15:15:00,85.12,85.14,85.09,85.11,6911.0,75.8175,75.8353,75.7908,75.8086,6911.0
2017-12-26 15:20:00,85.12,85.12,85.1,85.1,5294.0,75.8175,75.8175,75.7997,75.7997,5294.0
2017-12-26 15:25:00,85.11,85.12,85.09,85.09,11371.0,75.8086,75.8175,75.7908,75.7908,11371.0
2017-12-26 15:30:00,85.09,85.09,85.03,85.09,11762.0,75.7908,75.7908,75.7373,75.7908,11762.0
2017-12-26 15:35:00,85.09,85.09,85.01,85.03,13760.0,75.7908,75.7908,75.7195,75.7373,13760.0
2017-12-26 15:40:00,85.02,85.03,85.0,85.01,15824.0,75.7284,75.7373,75.7106,75.7195,15824.0
2017-12-26 15:45:00,85.01,85.11,85.01,85.11,23778.0,75.7195,75.8086,75.7195,75.8086,23778.0
2017-12-26 15:50:00,85.11,85.13,85.04,85.05,31502.0,75.8086,75.8264,75.7462,75.7551,31502.0
2017-12-26 15:55:00,85.05,85.06,84.96,84.97,131131.0,75.7551,75.764,75.675,75.6839,131131.0
2017-12-27 09:30:00,85.19,85.36,85.19,85.22,27282.0,75.8798,76.0313,75.8798,75.9066,27282.0
2017-12-27 09:35:00,85.21,85.37,85.12,85.19,12859.0,75.8976,76.0402,75.8175,75.8798,12859.0
2017-12-27 09:40:00,85.22,85.23,85.07,85.12,9247.0,75.9066,75.9155,75.7729,75.8175,9247.0
2017-12-27 09:45:00,85.13,85.22,85.1,85.18,8308.0,75.8264,75.9066,75.7997,75.8709,8308.0
2017-12-27 09:50:00,85.17,85.18,85.09,85.1,9739.0,75.862,75.8709,75.7908,75.7997,9739.0
2017-12-27 09:55:00,85.11,85.16,85.04,85.14,9314.0,75.8086,75.8531,75.7462,75.8353,9314.0
2017-12-27 10:00:00,85.22,85.23,85.12,85.17,7059.0,75.9066,75.9155,75.8175,75.862,7059.0
2017-12-27 10:05:00,85.12,85.14,85.08,85.08,6047.0,75.8175,75.8353,75.7819,75.7819,6047.0
2017-12-27 10:10:00,85.09,85.16,85.08,85.13,6830.0,75.7908,75.8531,75.7819,75.8264,6830.0
2017-12-27 10:15:00,85.15,85.19,85.06,85.13,7081.0,75.8442,75.8798,75.764,75.8264,7081.0
2017-12-27 10:20:00,85.16,85.23,85.13,85.23,6748.0,75.8531,75.9155,75.8264,75.9155,6748.0
2017-12-27 10:25:00,85.22,85.31,85.19,85.31,9453.0,75.9066,75.9867,75.8798,75.9867,9453.0
2017-12-27 10:30:00,85.29,85.41,85.28,85.37,9918.0,75.9689,76.0758,75.96,76.0402,9918.0
2017-12-27 10:35:00,85.4,85.4,85.25,85.29,7810.0,76.0669,76.0669,75.9333,75.9689,7810.0
2017-12-27 10:40:00,85.32,85.32,85.24,85.31,4295.0,75.9956,75.9956,75.9244,75.9867,4295.0
2017-12-27 10:45:00,85.31,85.43,85.3,85.4,9942.0,75.9867,76.0936,75.9778,76.0669,9942.0
2017-12-27 10:50:00,85.41,85.42,85.34,85.38,8886.0,76.0758,76.0847,76.0134,76.0491,8886.0
2017-12-27 10:55:00,85.35,85.43,85.35,85.41,7525.0,76.0223,76.0936,76.0223,76.0758,7525.0
2017-12-27 11:00:00,85.42,85.46,85.38,85.38,10636.0,76.0847,76.1203,76.0491,76.0491,10636.0
2017-12-27 11:05:00,85.37,85.37,85.28,85.29,6484.0,76.0402,76.0402,75.96,75.9689,6484.0
2017-12-27 11:10:00,85.28,85.31,85.23,85.24,11224.0,75.96,75.9867,75.9155,75.9244,11224.0
2017-12-27 11:15:00,85.23,85.27,85.18,85.23,17573.0,75.9155,75.9511,75.8709,75.9155,17573.0
2017-12-27 11:20:00,85.24,85.28,85.23,85.26,6986.0,75.9244,75.96,75.9155,75.9422,6986.0
2017-12-27 11:25:00,85.26,85.29,85.21,85.21,8488.0,75.9422,75.9689,75.8976,75.8976,8488.0
2017-12-27 11:30:00,85.23,85.31,85.23,85.29,12658.0,75.9155,75.9867,75.9155,75.9689,12658.0
2017-12-27 11:35:00,85.31,85.32,85.26,85.31,9554.0,75.9867,75.9956,75.9422,75.9867,9554.0
2017-12-27 11:40:00,85.3,85.34,85.25,85.29,13861.0,75.9778,76.0134,75.9333,75.9689,13861.0
2017-12-27 11:45:00,85.3,85.34,85.28,85.29,8768.0,75.9778,76.0134,75.96,75.9689,8768.0
2017-12-27 11:50:00,85.3,85.36,85.24,85.29,15147.0,75.9778,76.0313,75.9244,75.9689,15147.0
2017-12-27 11:55:00,85.29,85.33,85.25,85.31,16383.0,75.9689,76.0045,75.9333,75.9867,16383.0
2017-12-27 12:00:00,85.32,85.36,85.28,85.3,6613.0,75.9956,76.0313,75.96,75.9778,6613.0
2017-12-27 12:05:00,85.29,85.31,85.24,85.26,9621.0,75.9689,75.9867,75.9244,75.9422,9621.0
2017-12-27 12:10:00,85.26,85.27,85.24,85.27,5854.0,75.9422,75.9511,75.9244,75.9511,5854.0
2017-12-27 12:15:00,85.26,85.26,85.16,85.17,10342.0,75.9422,75.9422,75.8531,75.862,10342.0
2017-12-27 12:20:00,85.18,85.19,85.12,85.15,54789.0,75.8709,75.8798,75.8175,75.8442,54789.0
2017-12-27 12:25:00,85.14,85.19,85.08,85.11,10519.0,75.8353,75.8798,75.7819,75.8086,10519.0
2017-12-27 12:30:00,85.11,85.18,85.11,85.16,10353.0,75.8086,75.8709,75.8086,75.8531,10353.0
2017-12-27 12:35:00,85.15,85.18,85.13,85.15,6759.0,75.8442,75.8709,75.8264,75.8442,6759.0
2017-12-27 12:40:00,85.15,85.19,85.13,85.13,5772.0,75.8442,75.8798,75.8264,75.8264,5772.0
2017-12-27 12:45:00,85.14,85.15,85.08,85.09,6733.0,75.8353,75.8442,75.7819,75.7908,6733.0
2017-12-27 12:50:00,85.07,85.08,85.03,85.06,6642.0,75.7729,75.7819,75.7373,75.764,6642.0
2017-12-27 12:55:00,85.06,85.08,85.05,85.06,5088.0,75.764,75.7819,75.7551,75.764,5088.0
2017-12-27 13:00:00,85.06,85.07,85.04,85.04,6894.0,75.764,75.7729,75.7462,75.7462,6894.0
2017-12-27 13:05:00,85.04,85.05,85.01,85.02,7669.0,75.7462,75.7551,75.7195,75.7284,7669.0
2017-12-27 13:10:00,85.04,85.06,85.02,85.05,13809.0,75.7462,75.764,75.7284,75.7551,13809.0
2017-12-27 13:15:00,85.04,85.1,85.04,85.08,9374.0,75.7462,75.7997,75.7462,75.7819,9374.0
2017-12-27 13:20:00,85.07,85.11,85.03,85.1,6213.0,75.7729,75.8086,75.7373,75.7997,6213.0
2017-12-27 13:25:00,85.12,85.16,85.09,85.15,6496.0,75.8175,75.8531,75.7908,75.8442,6496.0
2017-12-27 13:30:00,85.15,85.15,85.12,85.14,4242.0,75.8442,75.8442,75.8175,75.8353,4242.0
2017-12-27 13:35:00,85.14,85.17,85.14,85.15,6119.0,75.8353,75.862,75.8353,75.8442,6119.0
2017-12-27 13:40:00,85.17,85.19,85.15,85.19,6549.0,75.862,75.8798,75.8442,75.8798,6549.0
2017-12-27 13:45:00,85.18,85.18,85.12,85.12,7684.0,75.8709,75.8709,75.8175,75.8175,7684.0
2017-12-27 13:50:00,85.13,85.13,85.09,85.11,6620.0,75.8264,75.8264,75.7908,75.8086,6620.0
2017-12-27 13:55:00,85.11,85.14,85.1,85.13,13351.0,75.8086,75.8353,75.7997,75.8264,13351.0
2017-12-27 14:00:00,85.13,85.16,85.12,85.15,6083.0,75.8264,75.8531,75.8175,75.8442,6083.0
2017-12-27 14:05:00,85.16,85.17,85.14,85.16,8673.0,75.8531,75.862,75.8353,75.8531,8673.0
2017-12-27 14:10:00,85.16,85.17,85.09,85.11,11041.0,75.8531,75.862,75.7908,75.8086,11041.0
2017-12-27 14:15:00,85.12,85.15,85.11,85.12,5214.0,75.8175,75.8442,75.8086,75.8175,5214.0
2017-12-27 14:20:00,85.12,85.13,85.09,85.09,9940.0,75.8175,75.8264,75.7908,75.7908,9940.0
2017-12-27 14:25:00,85.09,85.11,85.09,85.11,7951.0,75.7908,75.8086,75.7908,75.8086,7951.0
2017-12-27 14:30:00,85.1,85.12,85.08,85.08,8673.0,75.7997,75.8175,75.7819,75.7819,8673.0
2017-12-27 14:35:00,85.08,85.08,85.04,85.06,5914.0,75.7819,75.7819,75.7462,75.764,5914.0
2017-12-27 14:40:00,85.06,85.1,85.06,85.09,8387.0,75.764,75.7997,75.764,75.7908,8387.0
2017-12-27 14:45:00,85.09,85.11,85.07,85.1,6768.0,75.7908,75.8086,75.7729,75.7997,6768.0
2017-12-27 14:50:00,85.09,85.11,85.05,85.1,5862.0,75.7908,75.8086,75.7551,75.7997,5862.0
2017-12-27 14:55:00,85.09,85.09,85.05,85.08,7582.0,75.7908,75.7908,75.7551,75.7819,7582.0
2017-12-27 15:00:00,85.07,85.09,85.04,85.05,6802.0,75.7729,75.7908,75.7462,75.7551,6802.0
2017-12-27 15:05:00,85.04,85.06,85.03,85.05,6039.0,75.7462,75.764,75.7373,75.7551,6039.0
2017-12-27 15:10:00,85.05,85.07,85.04,85.05,7122.0,75.7551,75.7729,75.7462,75.7551,7122.0
2017-12-27 15:15:00,85.06,85.07,85.0,85.01,11130.0,75.764,75.7729,75.7106,75.7195,11130.0
2017-12-27 15:20:00,85.01,85.05,85.0,85.04,6628.0,75.7195,75.7551,75.7106,75.7462,6628.0
2017-12-27 15:25:00,85.03,85.04,84.99,85.0,15324.0,75.7373,75.7462,75.7017,75.7106,15324.0
2017-12-27 15:30:00,85.0,85.05,85.0,85.03,13788.0,75.7106,75.7551,75.7106,75.7373,13788.0
2017-12-27 15:35:00,85.03,85.03,84.98,84.98,15628.0,75.7373,75.7373,75.6928,75.6928,15628.0
2017-12-27 15:40:00,84.99,85.01,84.98,85.0,13706.0,75.7017,75.7195,75.6928,75.7106,13706.0
2017-12-27 15:45:00,85.01,85.05,85.01,85.04,29052.0,75.7195,75.7551,75.7195,75.7462,29052.0
2017-12-27 15:50:00,85.04,85.07,85.02,85.04,32270.0,75.7462,75.7729,75.7284,75.7462,32270.0
2017-12-27 15:55:00,85.04,85.16,85.04,85.14,85967.0,75.7462,75.8531,75.7462,75.8353,85967.0
2017-12-28 09:30:00,85.3,85.4,85.18,85.26,27691.0,75.9778,76.0669,75.8709,75.9422,27691.0
2017-12-28 09:35:00,85.27,85.43,85.23,85.28,53215.0,75.9511,76.0936,75.9155,75.96,53215.0
2017-12-28 09:40:00,85.44,85.44,85.28,85.29,9739.0,76.1025,76.1025,75.96,75.9689,9739.0
2017-12-28 09:45:00,85.28,85.37,85.27,85.36,6309.0,75.96,76.0402,75.9511,76.0313,6309.0
2017-12-28 09:50:00,85.31,85.35,85.24,85.28,3874.0,75.9867,76.0223,75.9244,75.96,3874.0
2017-12-28 09:55:00,85.25,85.28,85.15,85.23,10313.0,75.9333,75.96,75.8442,75.9155,10313.0
2017-12-28 10:00:00,85.2,85.22,85.06,85.06,10454.0,75.8887,75.9066,75.764,75.764,10454.0
2017-12-28 10:05:00,85.11,85.15,85.06,85.13,10541.0,75.8086,75.8442,75.764,75.8264,10541.0
2017-12-28 10:10:00,85.13,85.31,85.11,85.27,6809.0,75.8264,75.9867,75.8086,75.9511,6809.0
2017-12-28 10:15:00,85.3,85.33,85.26,85.26,5117.0,75.9778,76.0045,75.9422,75.9422,5117.0
2017-12-28 10:20:00,85.25,85.27,85.19,85.27,6225.0,75.9333,75.9511,75.8798,75.9511,6225.0
2017-12-28 10:25:00,85.27,85.27,85.22,85.26,6936.0,75.9511,75.9511,75.9066,75.9422,6936.0
2017-12-28 10:30:00,85.26,85.32,85.25,85.3,7536.0,75.9422,75.9956,75.9333,75.9778,7536.0
2017-12-28 10:35:00,85.28,85.3,85.2,85.2,4723.0,75.96,75.9778,75.8887,75.8887,4723.0
2017-12-28 10:40:00,85.2,85.22,85.18,85.21,3294.0,75.8887,75.9066,75.8709,75.8976,3294.0
2017-12-28 10:45:00,85.21,85.23,85.14,85.14,4218.0,75.8976,75.9155,75.8353,75.8353,4218.0
2017-12-28 10:50:00,85.15,85.18,85.14,85.15,10658.0,75.8442,75.8709,75.8353,75.8442,10658.0
2017-12-28 10:55:00,85.17,85.18,85.14,85.16,4500.0,75.862,75.8709,75.8353,75.8531,4500.0
2017-12-28 11:00:00,85.16,85.16,85.07,85.07,17220.0,75.8531,75.8531,75.7729,75.7729,17220.0
2017-12-28 11:05:00,85.08,85.1,85.05,85.09,2911.0,75.7819,75.7997,75.7551,75.7908,2911.0
2017-12-28 11:10:00,85.1,85.13,85.09,85.12,12666.0,75.7997,75.8264,75.7908,75.8175,12666.0
2017-12-28 11:15:00,85.1,85.13,85.06,85.09,14583.0,75.7997,75.8264,75.764,75.7908,14583.0
2017-12-28 11:20:00,85.08,85.11,85.06,85.09,6477.0,75.7819,75.8086,75.764,75.7908,6477.0
2017-12-28 11:25:00,85.11,85.14,85.07,85.09,9731.0,75.8086,75.8353,75.7729,75.7908,9731.0
2017-12-28 11:30:00,85.08,85.11,85.06,85.1,7900.0,75.7819,75.8086,75.764,75.7997,7900.0
2017-12-28 11:35:00,85.09,85.14,85.09,85.11,11773.0,75.7908,75.8353,75.7908,75.8086,11773.0
2017-12-28 11:40:00,85.11,85.14,85.1,85.1,11931.0,75.8086,75.8353,75.7997,75.7997,11931.0
2017-12-28 11:45:00,85.11,85.12,85.09,85.11,6862.0,75.8086,75.8175,75.7908,75.8086,6862.0
2017-12-28 11:50:00,85.12,85.13,85.1,85.11,4032.0,75.8175,75.8264,75.7997,75.8086,4032.0
2017-12-28 11:55:00,85.11,85.12,85.06,85.07,9315.0,75.8086,75.8175,75.764,75.7729,9315.0
2017-12-28 12:00:00,85.07,85.1,85.07,85.08,2519.0,75.7729,75.7997,75.7729,75.7819,2519.0
2017-12-28 12:05:00,85.08,85.1,85.06,85.07,28112.0,75.7819,75.7997,75.764,75.7729,28112.0
2017-12-28 12:10:00,85.09,85.14,85.08,85.13,5358.0,75.7908,75.8353,75.7819,75.8264,5358.0
2017-12-28 12:15:00,85.12,85.12,85.06,85.08,6919.0,75.8175,75.8175,75.764,75.7819,6919.0
2017-12-28 12:20:00,85.08,85.08,85.05,85.05,7815.0,75.7819,75.7819,75.7551,75.7551,7815.0
2017-12-28 12:25:00,85.06,85.09,85.05,85.07,5400.0,75.764,75.7908,75.7551,75.7729,5400.0
2017-12-28 12:30:00,85.08,85.14,85.08,85.13,7032.0,75.7819,75.8353,75.7819,75.8264,7032.0
2017-12-28 12:35:00,85.15,85.18,85.14,85.15,7323.0,75.8442,75.8709,75.8353,75.8442,7323.0
2017-12-28 12:40:00,85.15,85.15,85.09,85.1,10693.0,75.8442,75.8442,75.7908,75.7997,10693.0
2017-12-28 12:45:00,85.1,85.12,85.05,85.08,10090.0,75.7997,75.8175,75.7551,75.7819,10090.0
2017-12-28 12:50:00,85.08,85.1,85.06,85.07,7949.0,75.7819,75.7997,75.764,75.7729,7949.0
2017-12-28 12:55:00,85.08,85.09,85.05,85.05,19270.0,75.7819,75.7908,75.7551,75.7551,19270.0
2017-12-28 13:00:00,85.05,85.11,85.05,85.11,17619.0,75.7551,75.8086,75.7551,75.8086,17619.0
2017-12-28 13:05:00,85.1,85.11,85.03,85.03,13245.0,75.7997,75.8086,75.7373,75.7373,13245.0
2017-12-28 13:10:00,85.04,85.06,85.02,85.05,11261.0,75.7462,75.764,75.7284,75.7551,11261.0
2017-12-28 13:15:00,85.04,85.06,85.02,85.02,6844.0,75.7462,75.764,75.7284,75.7284,6844.0
2017-12-28 13:20:00,85.01,85.02,84.96,84.96,12881.0,75.7195,75.7284,75.675,75.675,12881.0
2017-12-28 13:25:00,84.96,84.99,84.94,84.94,11561.0,75.675,75.7017,75.6572,75.6572,11561.0
2017-12-28 13:30:00,84.95,84.97,84.94,84.94,4971.0,75.6661,75.6839,75.6572,75.6572,4971.0
2017-12-28 13:35:00,84.95,84.97,84.93,84.95,9705.0,75.6661,75.6839,75.6482,75.6661,9705.0
2017-12-28 13:40:00,84.95,84.96,84.93,84.96,8696.0,75.6661,75.675,75.6482,75.675,8696.0
2017-12-28 13:45:00,84.94,84.95,84.93,84.94,4402.0,75.6572,75.6661,75.6482,75.6572,4402.0
2017-12-28 13:50:00,84.95,85.01,84.94,85.0,7207.0,75.6661,75.7195,75.6572,75.7106,7207.0
2017-12-28 13:55:00,84.99,85.04,84.97,85.01,8800.0,75.7017,75.7462,75.6839,75.7195,8800.0
2017-12-28 14:00:00,85.0,85.02,84.99,85.01,4111.0,75.7106,75.7284,75.7017,75.7195,4111.0
2017-12-28 14:05:00,85.02,85.03,84.97,84.98,7058.0,75.7284,75.7373,75.6839,75.6928,7058.0
2017-12-28 14:10:00,84.98,85.0,84.96,85.0,6049.0,75.6928,75.7106,75.675,75.7106,6049.0
2017-12-28 14:15:00,85.0,85.05,85.0,85.04,7254.0,75.7106,75.7551,75.7106,75.7462,7254.0
2017-12-28 14:20:00,85.03,85.06,85.02,85.03,9909.0,75.7373,75.764,75.7284,75.7373,9909.0
2017-12-28 14:25:00,85.03,85.04,85.0,85.0,8229.0,75.7373,75.7462,75.7106,75.7106,8229.0
2017-12-28 14:30:00,85.01,85.02,84.99,85.0,8767.0,75.7195,75.7284,75.7017,75.7106,8767.0
2017-12-28 14:35:00,85.0,85.0,84.95,84.96,12126.0,75.7106,75.7106,75.6661,75.675,12126.0
2017-12-28 14:40:00,84.96,84.99,84.96,84.96,9006.0,75.675,75.7017,75.675,75.675,9006.0
2017-12-28 14:45:00,84.96,84.97,84.89,84.9,31021.0,75.675,75.6839,75.6126,75.6215,31021.0
2017-12-28 14:50:00,84.9,84.96,84.9,84.93,14788.0,75.6215,75.675,75.6215,75.6482,14788.0
2017-12-28 14:55:00,84.94,84.96,84.89,84.9,19139.0,75.6572,75.675,75.6126,75.6215,19139.0
2017-12-28 15:00:00,84.9,85.01,84.9,85.0,19968.0,75.6215,75.7195,75.6215,75.7106,19968.0
2017-12-28 15:05:00,85.01,85.02,84.99,85.0,10240.0,75.7195,75.7284,75.7017,75.7106,10240.0
2017-12-28 15:10:00,85.0,85.03,84.98,85.01,27314.0,75.7106,75.7373,75.6928,75.7195,27314.0
2017-12-28 15:15:00,85.01,85.07,85.0,85.04,14559.0,75.7195,75.7729,75.7106,75.7462,14559.0
2017-12-28 15:20:00,85.03,85.03,84.9,84.93,31505.0,75.7373,75.7373,75.6215,75.6482,31505.0
2017-12-28 15:25:00,84.94,84.98,84.91,84.95,16996.0,75.6572,75.6928,75.6304,75.6661,16996.0
2017-12-28 15:30:00,84.95,84.99,84.9,84.91,24743.0,75.6661,75.7017,75.6215,75.6304,24743.0
2017-12-28 15:35:00,84.9,84.94,84.89,84.9,29925.0,75.6215,75.6572,75.6126,75.6215,29925.0
2017-12-28 15:40:00,84.9,85.02,84.9,84.99,22816.0,75.6215,75.7284,75.6215,75.7017,22816.0
2017-12-28 15:45:00,84.98,84.99,84.93,84.97,38094.0,75.6928,75.7017,75.6482,75.6839,38094.0
2017-12-28 15:50:00,84.97,85.01,84.93,84.93,49318.0,75.6839,75.7195,75.6482,75.6482,49318.0
2017-12-28 15:55:00,84.92,85.03,84.92,85.03,164372.0,75.6393,75.7373,75.6393,75.7373,164372.0
2017-12-29 09:30:00,85.12,85.44,84.99,85.15,35425.0,75.8175,76.1025,75.7017,75.8442,35425.0
2017-12-29 09:35:00,85.18,85.23,85.08,85.13,9540.0,75.8709,75.9155,75.7819,75.8264,9540.0
2017-12-29 09:40:00,85.17,85.24,85.03,85.08,11254.0,75.862,75.9244,75.7373,75.7819,11254.0
2017-12-29 09:45:00,85.11,85.17,85.04,85.17,11208.0,75.8086,75.862,75.7462,75.862,11208.0
2017-12-29 09:50:00,85.14,85.21,85.12,85.17,11880.0,75.8353,75.8976,75.8175,75.862,11880.0
2017-12-29 09:55:00,85.19,85.2,85.1,85.16,17095.0,75.8798,75.8887,75.7997,75.8531,17095.0
2017-12-29 10:00:00,85.16,85.17,85.0,85.04,24567.0,75.8531,75.862,75.7106,75.7462,24567.0
2017-12-29 10:05:00,85.08,85.14,85.08,85.13,4740.0,75.7819,75.8353,75.7819,75.8264,4740.0
2017-12-29 10:10:00,85.12,85.16,85.1,85.12,55895.0,75.8175,75.8531,75.7997,75.8175,55895.0
2017-12-29 10:15:00,85.14,85.17,85.1,85.16,14416.0,75.8353,75.862,75.7997,75.8531,14416.0
2017-12-29 10:20:00,85.15,85.16,85.0,85.01,19436.0,75.8442,75.8531,75.7106,75.7195,19436.0
2017-12-29 10:25:00,85.01,85.02,84.9,84.93,14055.0,75.7195,75.7284,75.6215,75.6482,14055.0
2017-12-29 10:30:00,84.95,85.01,84.94,84.97,9775.0,75.6661,75.7195,75.6572,75.6839,9775.0
2017-12-29 10:35:00,85.0,85.0,84.91,84.91,12149.0,75.7106,75.7106,75.6304,75.6304,12149.0
2017-12-29 10:40:00,84.94,84.94,84.78,84.78,24834.0,75.6572,75.6572,75.5146,75.5146,24834.0
2017-12-29 10:45:00,84.8,84.84,84.77,84.79,20691.0,75.5325,75.5681,75.5057,75.5235,20691.0
2017-12-29 10:50:00,84.78,84.82,84.73,84.74,11307.0,75.5146,75.5503,75.4701,75.479,11307.0
2017-12-29 10:55:00,84.73,84.83,84.72,84.79,13115.0,75.4701,75.5592,75.4612,75.5235,13115.0
2017-12-29 11:00:00,84.8,84.83,84.76,84.81,19784.0,75.5325,75.5592,75.4968,75.5414,19784.0
2017-12-29 11:05:00,84.81,84.81,84.74,84.75,6248.0,75.5414,75.5414,75.479,75.4879,6248.0
2017-12-29 11:10:00,84.75,84.84,84.74,84.84,11809.0,75.4879,75.5681,75.479,75.5681,11809.0
2017-12-29 11:15:00,84.84,84.87,84.75,84.82,18492.0,75.5681,75.5948,75.4879,75.5503,18492.0
2017-12-29 11:20:00,84.84,84.84,84.78,84.83,14990.0,75.5681,75.5681,75.5146,75.5592,14990.0
2017-12-29 11:25:00,84.83,84.87,84.82,84.82,26813.0,75.5592,75.5948,75.5503,75.5503,26813.0
2017-12-29 11:30:00,84.84,84.88,84.79,84.84,17919.0,75.5681,75.6037,75.5235,75.5681,17919.0
2017-12-29 11:35:00,84.84,84.86,84.78,84.78,16676.0,75.5681,75.5859,75.5146,75.5146,16676.0
2017-12-29 11:40:00,84.79,84.81,84.75,84.77,10606.0,75.5235,75.5414,75.4879,75.5057,10606.0
2017-12-29 11:45:00,84.76,84.8,84.75,84.79,6507.0,75.4968,75.5325,75.4879,75.5235,6507.0
2017-12-29 11:50:00,84.8,84.83,84.75,84.76,7515.0,75.5325,75.5592,75.4879,75.4968,7515.0
2017-12-29 11:55:00,84.77,84.77,84.74,84.74,4807.0,75.5057,75.5057,75.479,75.479,4807.0
2017-12-29 12:00:00,84.75,84.75,84.69,84.74,7477.0,75.4879,75.4879,75.4345,75.479,7477.0
2017-12-29 12:05:00,84.74,84.76,84.69,84.75,5058.0,75.479,75.4968,75.4345,75.4879,5058.0
2017-12-29 12:10:00,84.76,84.79,84.73,84.73,8552.0,75.4968,75.5235,75.4701,75.4701,8552.0
2017-12-29 12:15:00,84.73,84.73,84.68,84.68,4851.0,75.4701,75.4701,75.4256,75.4256,4851.0
2017-12-29 12:20:00,84.69,84.73,84.65,84.66,7855.0,75.4345,75.4701,75.3988,75.4078,7855.0
2017-12-29 12:25:00,84.65,84.67,84.62,84.62,8429.0,75.3988,75.4167,75.3721,75.3721,8429.0
2017-12-29 12:30:00,84.62,84.67,84.62,84.65,4501.0,75.3721,75.4167,75.3721,75.3988,4501.0
2017-12-29 12:35:00,84.66,84.7,84.64,84.67,20370.0,75.4078,75.4434,75.3899,75.4167,20370.0
2017-12-29 12:40:00,84.67,84.67,84.62,84.64,4758.0,75.4167,75.4167,75.3721,75.3899,4758.0
2017-12-29 12:45:00,84.67,84.71,84.63,84.64,5920.0,75.4167,75.4523,75.381,75.3899,5920.0
2017-12-29 12:50:00,84.64,84.7,84.64,84.67,6159.0,75.3899,75.4434,75.3899,75.4167,6159.0
2017-12-29 12:55:00,84.67,84.71,84.65,84.71,7652.0,75.4167,75.4523,75.3988,75.4523,7652.0
2017-12-29 13:00:00,84.72,84.76,84.71,84.76,7510.0,75.4612,75.4968,75.4523,75.4968,7510.0
2017-12-29 13:05:00,84.76,84.76,84.7,84.71,8938.0,75.4968,75.4968,75.4434,75.4523,8938.0
2017-12-29 13:10:00,84.7,84.75,84.7,84.72,3975.0,75.4434,75.4879,75.4434,75.4612,3975.0
2017-12-29 13:15:00,84.72,84.75,84.7,84.72,7549.0,75.4612,75.4879,75.4434,75.4612,7549.0
2017-12-29 13:20:00,84.71,84.75,84.71,84.73,7157.0,75.4523,75.4879,75.4523,75.4701,7157.0
2017-12-29 13:25:00,84.74,84.76,84.71,84.71,8021.0,75.479,75.4968,75.4523,75.4523,8021.0
2017-12-29 13:30:00,84.7,84.7,84.66,84.67,8045.0,75.4434,75.4434,75.4078,75.4167,8045.0
2017-12-29 13:35:00,84.67,84.7,84.66,84.69,5878.0,75.4167,75.4434,75.4078,75.4345,5878.0
2017-12-29 13:40:00,84.69,84.69,84.65,84.68,8558.0,75.4345,75.4345,75.3988,75.4256,8558.0
2017-12-29 13:45:00,84.68,84.69,84.63,84.64,5311.0,75.4256,75.4345,75.381,75.3899,5311.0
2017-12-29 13:50:00,84.67,84.67,84.64,84.64,4466.0,75.4167,75.4167,75.3899,75.3899,4466.0
2017-12-29 13:55:00,84.63,84.63,84.58,84.61,8797.0,75.381,75.381,75.3365,75.3632,8797.0
2017-12-29 14:00:00,84.6,84.66,84.59,84.66,5507.0,75.3543,75.4078,75.3454,75.4078,5507.0
2017-12-29 14:05:00,84.65,84.7,84.64,84.64,5627.0,75.3988,75.4434,75.3899,75.3899,5627.0
2017-12-29 14:10:00,84.64,84.64,84.57,84.58,13621.0,75.3899,75.3899,75.3276,75.3365,13621.0
2017-12-29 14:15:00,84.57,84.61,84.56,84.56,7047.0,75.3276,75.3632,75.3187,75.3187,7047.0
2017-12-29 14:20:00,84.57,84.61,84.56,84.6,5801.0,75.3276,75.3632,75.3187,75.3543,5801.0
2017-12-29 14:25:00,84.59,84.63,84.58,84.63,5096.0,75.3454,75.381,75.3365,75.381,5096.0
2017-12-29 14:30:00,84.62,84.63,84.56,84.59,7584.0,75.3721,75.381,75.3187,75.3454,7584.0
2017-12-29 14:35:00,84.58,84.6,84.58,84.59,3212.0,75.3365,75.3543,75.3365,75.3454,3212.0
2017-12-29 14:40:00,84.58,84.65,84.58,84.63,5486.0,75.3365,75.3988,75.3365,75.381,5486.0
2017-12-29 14:45:00,84.63,84.64,84.6,84.61,7859.0,75.381,75.3899,75.3543,75.3632,7859.0
2017-12-29 14:50:00,84.61,84.62,84.56,84.6,20481.0,75.3632,75.3721,75.3187,75.3543,20481.0
2017-12-29 14:55:00,84.62,84.73,84.61,84.72,59184.0,75.3721,75.4701,75.3632,75.4612,59184.0
2017-12-29 15:00:00,84.71,84.71,84.68,84.7,8823.0,75.4523,75.4523,75.4256,75.4434,8823.0
2017-12-29 15:05:00,84.7,84.75,84.7,84.74,16153.0,75.4434,75.4879,75.4434,75.479,16153.0
2017-12-29 15:10:00,84.75,84.81,84.74,84.81,11043.0,75.4879,75.5414,75.479,75.5414,11043.0
2017-12-29 15:15:00,84.81,84.83,84.77,84.78,10361.0,75.5414,75.5592,75.5057,75.5146,10361.0
2017-12-29 15:20:00,84.78,84.89,84.78,84.89,12914.0,75.5146,75.6126,75.5146,75.6126,12914.0
2017-12-29 15:25:00,84.89,84.89,84.82,84.84,15423.0,75.6126,75.6126,75.5503,75.5681,15423.0
2017-12-29 15:30:00,84.84,84.84,84.76,84.76,17306.0,75.5681,75.5681,75.4968,75.4968,17306.0
2017-12-29 15:35:00,84.77,84.77,84.65,84.67,18923.0,75.5057,75.5057,75.3988,75.4167,18923.0
2017-12-29 15:40:00,84.68,84.68,84.58,84.6,23908.0,75.4256,75.4256,75.3365,75.3543,23908.0
2017-12-29 15:45:00,84.6,84.64,84.53,84.63,47660.0,75.3543,75.3899,75.292,75.381,47660.0
2017-12-29 15:50:00,84.63,84.71,84.62,84.71,65577.0,75.381,75.4523,75.3721,75.4523,65577.0
2017-12-29 15:55:00,84.71,84.71,84.46,84.52,292670.0,75.4523,75.4523,75.2296,75.2831,292670.0
2018-01-02 09:30:00,84.46,84.8,84.09,84.15,104247.0,75.2296,75.5325,74.9,74.9535,104247.0
2018-01-02 09:35:00,84.2,84.5,84.06,84.5,29681.0,74.998,75.2652,74.8733,75.2652,29681.0
2018-01-02 09:40:00,84.5,84.69,84.48,84.66,14646.0,75.2652,75.4345,75.2474,75.4078,14646.0
2018-01-02 09:45:00,84.62,84.66,84.56,84.59,12388.0,75.3721,75.4078,75.3187,75.3454,12388.0
2018-01-02 09:50:00,84.59,84.66,84.57,84.61,18891.0,75.3454,75.4078,75.3276,75.3632,18891.0
2018-01-02 09:55:00,84.61,84.71,84.59,84.68,19461.0,75.3632,75.4523,75.3454,75.4256,19461.0
2018-01-02 10:00:00,84.7,84.77,84.65,84.66,33136.0,75.4434,75.5057,75.3988,75.4078,33136.0
2018-01-02 10:05:00,84.67,84.71,84.61,84.62,14661.0,75.4167,75.4523,75.3632,75.3721,14661.0
2018-01-02 10:10:00,84.66,84.66,84.58,84.6,10765.0,75.4078,75.4078,75.3365,75.3543,10765.0
2018-01-02 10:15:00,84.63,84.68,84.57,84.63,25055.0,75.381,75.4256,75.3276,75.381,25055.0
2018-01-02 10:20:00,84.64,84.78,84.63,84.75,32991.0,75.3899,75.5146,75.381,75.4879,32991.0
2018-01-02 10:25:00,84.75,84.78,84.72,84.77,18883.0,75.4879,75.5146,75.4612,75.5057,18883.0
2018-01-02 10:30:00,84.75,84.78,84.73,84.74,12635.0,75.4879,75.5146,75.4701,75.479,12635.0
2018-01-02 10:35:00,84.75,84.76,84.53,84.56,19910.0,75.4879,75.4968,75.292,75.3187,19910.0
2018-01-02 10:40:00,84.56,84.62,84.55,84.58,9450.0,75.3187,75.3721,75.3098,75.3365,9450.0
2018-01-02 10:45:00,84.59,84.59,84.44,84.47,20214.0,75.3454,75.3454,75.2118,75.2385,20214.0
2018-01-02 10:50:00,84.48,84.48,84.33,84.41,66743.0,75.2474,75.2474,75.1138,75.1851,66743.0
2018-01-02 10:55:00,84.41,84.45,84.37,84.42,36750.0,75.1851,75.2207,75.1494,75.194,36750.0
2018-01-02 11:00:00,84.41,84.49,84.32,84.44,100986.0,75.1851,75.2563,75.1049,75.2118,100986.0
2018-01-02 11:05:00,84.44,84.52,84.36,84.36,107332.0,75.2118,75.2831,75.1405,75.1405,107332.0
2018-01-02 11:10:00,84.38,84.62,84.3,84.57,70468.0,75.1584,75.3721,75.0871,75.3276,70468.0
2018-01-02 11:15:00,84.58,84.63,84.56,84.61,44105.0,75.3365,75.381,75.3187,75.3632,44105.0
2018-01-02 11:20:00,84.61,84.63,84.5,84.56,40350.0,75.3632,75.381,75.2652,75.3187,40350.0
2018-01-02 11:25:00,84.57,84.62,84.53,84.58,46495.0,75.3276,75.3721,75.292,75.3365,46495.0
2018-01-02 11:30:00,84.58,84.78,84.58,84.78,27873.0,75.3365,75.5146,75.3365,75.5146,27873.0
2018-01-02 11:35:00,84.79,85.0,84.79,84.98,17757.0,75.5235,75.7106,75.5235,75.6928,17757.0
2018-01-02 11:40:00,84.97,84.97,84.77,84.92,24861.0,75.6839,75.6839,75.5057,75.6393,24861.0
2018-01-02 11:45:00,84.91,84.91,84.81,84.83,16096.0,75.6304,75.6304,75.5414,75.5592,16096.0
2018-01-02 11:50:00,84.83,84.83,84.67,84.67,29945.0,75.5592,75.5592,75.4167,75.4167,29945.0
2018-01-02 11:55:00,84.72,84.76,84.66,84.68,19045.0,75.4612,75.4968,75.4078,75.4256,19045.0
2018-01-02 12:00:00,84.68,84.74,84.62,84.66,38203.0,75.4256,75.479,75.3721,75.4078,38203.0
2018-01-02 12:05:00,84.67,84.68,84.62,84.65,18460.0,75.4167,75.4256,75.3721,75.3988,18460.0
2018-01-02 12:10:00,84.67,84.67,84.61,84.66,16837.0,75.4167,75.4167,75.3632,75.4078,16837.0
2018-01-02 12:15:00,84.66,84.67,84.55,84.58,21383.0,75.4078,75.4167,75.3098,75.3365,21383.0
2018-01-02 12:20:00,84.56,84.58,84.49,84.49,13641.0,75.3187,75.3365,75.2563,75.2563,13641.0
2018-01-02 12:25:00,84.49,84.53,84.4,84.4,43892.0,75.2563,75.292,75.1762,75.1762,43892.0
2018-01-02 12:30:00,84.43,84.53,84.39,84.43,69854.0,75.2029,75.292,75.1673,75.2029,69854.0
2018-01-02 12:35:00,84.43,84.45,84.4,84.43,27107.0,75.2029,75.2207,75.1762,75.2029,27107.0
2018-01-02 12:40:00,84.43,84.59,84.42,84.52,35214.0,75.2029,75.3454,75.194,75.2831,35214.0
2018-01-02 12:45:00,84.51,84.52,84.42,84.42,14712.0,75.2741,75.2831,75.194,75.194,14712.0
2018-01-02 12:50:00,84.41,84.5,84.4,84.5,25905.0,75.1851,75.2652,75.1762,75.2652,25905.0
2018-01-02 12:55:00,84.49,84.5,84.45,84.49,11395.0,75.2563,75.2652,75.2207,75.2563,11395.0
2018-01-02 13:00:00,84.49,84.61,84.49,84.61,6819.0,75.2563,75.3632,75.2563,75.3632,6819.0
2018-01-02 13:05:00,84.6,84.66,84.57,84.57,14471.0,75.3543,75.4078,75.3276,75.3276,14471.0
2018-01-02 13:10:00,84.56,84.6,84.56,84.59,6741.0,75.3187,75.3543,75.3187,75.3454,6741.0
2018-01-02 13:15:00,84.6,84.63,84.44,84.51,34787.0,75.3543,75.381,75.2118,75.2741,34787.0
2018-01-02 13:20:00,84.51,84.54,84.45,84.46,28106.0,75.2741,75.3009,75.2207,75.2296,28106.0
2018-01-02 13:25:00,84.46,84.47,84.39,84.45,21237.0,75.2296,75.2385,75.1673,75.2207,21237.0
2018-01-02 13:30:00,84.45,84.45,84.33,84.36,44497.0,75.2207,75.2207,75.1138,75.1405,44497.0
2018-01-02 13:35:00,84.37,84.41,84.3,84.35,30249.0,75.1494,75.1851,75.0871,75.1316,30249.0
2018-01-02 13:40:00,84.36,84.36,84.31,84.32,19747.0,75.1405,75.1405,75.096,75.1049,19747.0
2018-01-02 13:45:00,84.33,84.34,84.23,84.23,23891.0,75.1138,75.1227,75.0247,75.0247,23891.0
2018-01-02 13:50:00,84.22,84.34,84.19,84.33,34539.0,75.0158,75.1227,74.9891,75.1138,34539.0
2018-01-02 13:55:00,84.34,84.44,84.33,84.43,11916.0,75.1227,75.2118,75.1138,75.2029,11916.0
2018-01-02 14:00:00,84.44,84.5,84.38,84.5,15777.0,75.2118,75.2652,75.1584,75.2652,15777.0
2018-01-02 14:05:00,84.49,84.49,84.39,84.39,30937.0,75.2563,75.2563,75.1673,75.1673,30937.0
2018-01-02 14:10:00,84.4,84.43,84.37,84.39,16445.0,75.1762,75.2029,75.1494,75.1673,16445.0
2018-01-02 14:15:00,84.4,84.45,84.29,84.36,34108.0,75.1762,75.2207,75.0782,75.1405,34108.0
2018-01-02 14:20:00,84.35,84.37,84.23,84.26,38104.0,75.1316,75.1494,75.0247,75.0515,38104.0
2018-01-02 14:25:00,84.25,84.53,84.24,84.5,24618.0,75.0426,75.292,75.0337,75.2652,24618.0
2018-01-02 14:30:00,84.51,84.59,84.48,84.56,16933.0,75.2741,75.3454,75.2474,75.3187,16933.0
2018-01-02 14:35:00,84.55,84.59,84.45,84.45,14502.0,75.3098,75.3454,75.2207,75.2207,14502.0
2018-01-02 14:40:00,84.44,84.57,84.44,84.56,11453.0,75.2118,75.3276,75.2118,75.3187,11453.0
2018-01-02 14:45:00,84.56,84.56,84.48,84.48,15335.0,75.3187,75.3187,75.2474,75.2474,15335.0
2018-01-02 14:50:00,84.48,84.51,84.47,84.49,18409.0,75.2474,75.2741,75.2385,75.2563,18409.0
2018-01-02 14:55:00,84.49,84.54,84.47,84.5,27028.0,75.2563,75.3009,75.2385,75.2652,27028.0
2018-01-02 15:00:00,84.5,84.5,84.45,84.47,13198.0,75.2652,75.2652,75.2207,75.2385,13198.0
2018-01-02 15:05:00,84.47,84.58,84.47,84.55,43860.0,75.2385,75.3365,75.2385,75.3098,43860.0
2018-01-02 15:10:00,84.57,84.61,84.5,84.58,60906.0,75.3276,75.3632,75.2652,75.3365,60906.0
2018-01-02 15:15:00,84.58,84.68,84.53,84.53,25396.0,75.3365,75.4256,75.292,75.292,25396.0
2018-01-02 15:20:00,84.52,84.59,84.4,84.58,66042.0,75.2831,75.3454,75.1762,75.3365,66042.0
2018-01-02 15:25:00,84.58,84.75,84.56,84.73,24735.0,75.3365,75.4879,75.3187,75.4701,24735.0
2018-01-02 15:30:00,84.74,84.77,84.7,84.7,35422.0,75.479,75.5057,75.4434,75.4434,35422.0
2018-01-02 15:35:00,84.7,84.71,84.64,84.69,34867.0,75.4434,75.4523,75.3899,75.4345,34867.0
2018-01-02 15:40:00,84.7,84.71,84.68,84.7,39586.0,75.4434,75.4523,75.4256,75.4434,39586.0
2018-01-02 15:45:00,84.7,84.72,84.65,84.69,52442.0,75.4434,75.4612,75.3988,75.4345,52442.0
2018-01-02 15:50:00,84.68,84.71,84.65,84.68,57238.0,75.4256,75.4523,75.3988,75.4256,57238.0
2018-01-02 15:55:00,84.68,84.75,84.5,84.64,333210.0,75.4256,75.4879,75.2652,75.3899,333210.0
2018-01-03 09:30:00,84.74,84.74,84.27,84.43,45575.0,75.479,75.479,75.0604,75.2029,45575.0
2018-01-03 09:35:00,84.53,84.64,84.32,84.61,31543.0,75.292,75.3899,75.1049,75.3632,31543.0
2018-01-03 09:40:00,84.59,84.62,84.54,84.6,23826.0,75.3454,75.3721,75.3009,75.3543,23826.0
2018-01-03 09:45:00,84.63,84.65,84.53,84.58,18987.0,75.381,75.3988,75.292,75.3365,18987.0
2018-01-03 09:50:00,84.6,84.63,84.52,84.53,22009.0,75.3543,75.381,75.2831,75.292,22009.0
2018-01-03 09:55:00,84.51,84.59,84.51,84.57,13046.0,75.2741,75.3454,75.2741,75.3276,13046.0
2018-01-03 10:00:00,84.59,84.76,84.59,84.68,27739.0,75.3454,75.4968,75.3454,75.4256,27739.0
2018-01-03 10:05:00,84.68,84.76,84.64,84.64,28919.0,75.4256,75.4968,75.3899,75.3899,28919.0
2018-01-03 10:10:00,84.65,84.75,84.64,84.71,25237.0,75.3988,75.4879,75.3899,75.4523,25237.0
2018-01-03 10:15:00,84.73,84.86,84.65,84.84,25108.0,75.4701,75.5859,75.3988,75.5681,25108.0
2018-01-03 10:20:00,84.83,84.86,84.81,84.83,9445.0,75.5592,75.5859,75.5414,75.5592,9445.0
2018-01-03 10:25:00,84.84,84.88,84.81,84.82,18906.0,75.5681,75.6037,75.5414,75.5503,18906.0
2018-01-03 10:30:00,84.81,84.9,84.8,84.89,10743.0,75.5414,75.6215,75.5325,75.6126,10743.0
2018-01-03 10:35:00,84.9,84.9,84.82,84.86,15952.0,75.6215,75.6215,75.5503,75.5859,15952.0
2018-01-03 10:40:00,84.88,85.05,84.84,85.01,18053.0,75.6037,75.7551,75.5681,75.7195,18053.0
2018-01-03 10:45:00,85.02,85.08,84.97,84.99,21814.0,75.7284,75.7819,75.6839,75.7017,21814.0
2018-01-03 10:50:00,84.99,85.02,84.9,84.98,24126.0,75.7017,75.7284,75.6215,75.6928,24126.0
2018-01-03 10:55:00,84.98,85.05,84.97,85.03,21066.0,75.6928,75.7551,75.6839,75.7373,21066.0
2018-01-03 11:00:00,85.04,85.05,84.95,84.95,14200.0,75.7462,75.7551,75.6661,75.6661,14200.0
2018-01-03 11:05:00,84.95,85.0,84.9,84.98,14613.0,75.6661,75.7106,75.6215,75.6928,14613.0
2018-01-03 11:10:00,84.97,84.97,84.86,84.89,17210.0,75.6839,75.6839,75.5859,75.6126,17210.0
2018-01-03 11:15:00,84.89,84.94,84.87,84.88,16156.0,75.6126,75.6572,75.5948,75.6037,16156.0
2018-01-03 11:20:00,84.88,84.9,84.78,84.85,16912.0,75.6037,75.6215,75.5146,75.577,16912.0
2018-01-03 11:25:00,84.85,84.94,84.85,84.94,14447.0,75.577,75.6572,75.577,75.6572,14447.0
2018-01-03 11:30:00,84.96,85.01,84.91,84.91,17108.0,75.675,75.7195,75.6304,75.6304,17108.0
2018-01-03 11:35:00,84.9,84.99,84.89,84.91,11899.0,75.6215,75.7017,75.6126,75.6304,11899.0
2018-01-03 11:40:00,84.92,84.99,84.91,84.99,10284.0,75.6393,75.7017,75.6304,75.7017,10284.0
2018-01-03 11:45:00,84.99,85.03,84.94,85.02,13498.0,75.7017,75.7373,75.6572,75.7284,13498.0
2018-01-03 11:50:00,85.02,85.04,84.93,84.93,9647.0,75.7284,75.7462,75.6482,75.6482,9647.0
2018-01-03 11:55:00,84.92,84.93,84.87,84.87,10942.0,75.6393,75.6482,75.5948,75.5948,10942.0
2018-01-03 12:00:00,84.87,84.92,84.85,84.92,12181.0,75.5948,75.6393,75.577,75.6393,12181.0
2018-01-03 12:05:00,84.91,84.93,84.88,84.88,10751.0,75.6304,75.6482,75.6037,75.6037,10751.0
2018-01-03 12:10:00,84.89,84.9,84.87,84.87,10560.0,75.6126,75.6215,75.5948,75.5948,10560.0
2018-01-03 12:15:00,84.87,84.89,84.87,84.89,6392.0,75.5948,75.6126,75.5948,75.6126,6392.0
2018-01-03 12:20:00,84.89,84.9,84.88,84.89,11498.0,75.6126,75.6215,75.6037,75.6126,11498.0
2018-01-03 12:25:00,84.88,85.1,84.87,85.1,19611.0,75.6037,75.7997,75.5948,75.7997,19611.0
2018-01-03 12:30:00,85.13,85.18,85.08,85.15,22128.0,75.8264,75.8709,75.7819,75.8442,22128.0
2018-01-03 12:35:00,85.15,85.17,85.1,85.12,14195.0,75.8442,75.862,75.7997,75.8175,14195.0
2018-01-03 12:40:00,85.12,85.16,85.09,85.13,10043.0,75.8175,75.8531,75.7908,75.8264,10043.0
2018-01-03 12:45:00,85.12,85.14,85.05,85.11,13254.0,75.8175,75.8353,75.7551,75.8086,13254.0
2018-01-03 12:50:00,85.1,85.15,85.09,85.14,9347.0,75.7997,75.8442,75.7908,75.8353,9347.0
2018-01-03 12:55:00,85.12,85.15,85.09,85.12,12757.0,75.8175,75.8442,75.7908,75.8175,12757.0
2018-01-03 13:00:00,85.11,85.17,85.11,85.16,9413.0,75.8086,75.862,75.8086,75.8531,9413.0
2018-01-03 13:05:00,85.18,85.18,85.11,85.17,23428.0,75.8709,75.8709,75.8086,75.862,23428.0
2018-01-03 13:10:00,85.18,85.18,85.01,85.07,25017.0,75.8709,75.8709,75.7195,75.7729,25017.0
2018-01-03 13:15:00,85.08,85.16,85.07,85.15,10424.0,75.7819,75.8531,75.7729,75.8442,10424.0
2018-01-03 13:20:00,85.14,85.14,85.08,85.12,9057.0,75.8353,75.8353,75.7819,75.8175,9057.0
2018-01-03 13:25:00,85.12,85.12,85.09,85.1,4289.0,75.8175,75.8175,75.7908,75.7997,4289.0
2018-01-03 13:30:00,85.1,85.16,85.08,85.16,12443.0,75.7997,75.8531,75.7819,75.8531,12443.0
2018-01-03 13:35:00,85.15,85.23,85.15,85.22,33063.0,75.8442,75.9155,75.8442,75.9066,33063.0
2018-01-03 13:40:00,85.22,85.26,85.2,85.25,11111.0,75.9066,75.9422,75.8887,75.9333,11111.0
2018-01-03 13:45:00,85.25,85.31,85.25,85.28,16107.0,75.9333,75.9867,75.9333,75.96,16107.0
2018-01-03 13:50:00,85.28,85.33,85.26,85.28,11289.0,75.96,76.0045,75.9422,75.96,11289.0
2018-01-03 13:55:00,85.29,85.36,85.27,85.36,9952.0,75.9689,76.0313,75.9511,76.0313,9952.0
2018-01-03 14:00:00,85.36,85.39,85.3,85.33,16069.0,76.0313,76.058,75.9778,76.0045,16069.0
2018-01-03 14:05:00,85.32,85.33,85.21,85.27,15330.0,75.9956,76.0045,75.8976,75.9511,15330.0
2018-01-03 14:10:00,85.28,85.32,85.25,85.32,11210.0,75.96,75.9956,75.9333,75.9956,11210.0
2018-01-03 14:15:00,85.31,85.34,85.26,85.27,12901.0,75.9867,76.0134,75.9422,75.9511,12901.0
2018-01-03 14:20:00,85.26,85.28,85.23,85.28,9524.0,75.9422,75.96,75.9155,75.96,9524.0
2018-01-03 14:25:00,85.28,85.32,85.26,85.3,26486.0,75.96,75.9956,75.9422,75.9778,26486.0
2018-01-03 14:30:00,85.31,85.36,85.22,85.35,45782.0,75.9867,76.0313,75.9066,76.0223,45782.0
2018-01-03 14:35:00,85.36,85.42,85.29,85.31,15845.0,76.0313,76.0847,75.9689,75.9867,15845.0
2018-01-03 14:40:00,85.31,85.32,85.25,85.26,19564.0,75.9867,75.9956,75.9333,75.9422,19564.0
2018-01-03 14:45:00,85.29,85.29,85.25,85.26,12290.0,75.9689,75.9689,75.9333,75.9422,12290.0
2018-01-03 14:50:00,85.26,85.28,85.25,85.26,8290.0,75.9422,75.96,75.9333,75.9422,8290.0
2018-01-03 14:55:00,85.27,85.28,85.0,85.09,604189.0,75.9511,75.96,75.7106,75.7908,604189.0
2018-01-03 15:00:00,85.09,85.2,85.0,85.15,65017.0,75.7908,75.8887,75.7106,75.8442,65017.0
2018-01-03 15:05:00,85.15,85.25,85.15,85.19,25893.0,75.8442,75.9333,75.8442,75.8798,25893.0
2018-01-03 15:10:00,85.21,85.21,85.08,85.1,20905.0,75.8976,75.8976,75.7819,75.7997,20905.0
2018-01-03 15:15:00,85.11,85.11,85.0,85.0,45854.0,75.8086,75.8086,75.7106,75.7106,45854.0
2018-01-03 15:20:00,85.0,85.04,84.97,85.0,30002.0,75.7106,75.7462,75.6839,75.7106,30002.0
2018-01-03 15:25:00,85.0,85.0,84.96,84.98,33699.0,75.7106,75.7106,75.675,75.6928,33699.0
2018-01-03 15:30:00,84.98,85.03,84.92,85.02,55982.0,75.6928,75.7373,75.6393,75.7284,55982.0
2018-01-03 15:35:00,85.02,85.07,85.01,85.05,33136.0,75.7284,75.7729,75.7195,75.7551,33136.0
2018-01-03 15:40:00,85.05,85.06,85.04,85.06,39595.0,75.7551,75.764,75.7462,75.764,39595.0
2018-01-03 15:45:00,85.06,85.16,85.05,85.14,83826.0,75.764,75.8531,75.7551,75.8353,83826.0
2018-01-03 15:50:00,85.14,85.17,85.12,85.16,81753.0,75.8353,75.862,75.8175,75.8531,81753.0
2018-01-03 15:55:00,85.16,85.2,85.11,85.13,195947.0,75.8531,75.8887,75.8086,75.8264,195947.0
2018-01-04 09:30:00,85.28,85.49,85.06,85.15,47429.0,75.96,76.147,75.764,75.8442,47429.0
2018-01-04 09:35:00,85.17,85.25,84.96,85.25,15448.0,75.862,75.9333,75.675,75.9333,15448.0
2018-01-04 09:40:00,85.3,85.3,85.02,85.11,20564.0,75.9778,75.9778,75.7284,75.8086,20564.0
2018-01-04 09:45:00,85.09,85.1,84.74,84.82,60628.0,75.7908,75.7997,75.479,75.5503,60628.0
2018-01-04 09:50:00,84.87,84.99,84.75,84.88,23321.0,75.5948,75.7017,75.4879,75.6037,23321.0
2018-01-04 09:55:00,84.89,85.14,84.88,85.13,17367.0,75.6126,75.8353,75.6037,75.8264,17367.0
2018-01-04 10:00:00,85.13,85.24,85.03,85.24,11062.0,75.8264,75.9244,75.7373,75.9244,11062.0
2018-01-04 10:05:00,85.22,85.38,85.22,85.38,29724.0,75.9066,76.0491,75.9066,76.0491,29724.0
2018-01-04 10:10:00,85.37,85.48,85.28,85.4,27494.0,76.0402,76.1381,75.96,76.0669,27494.0
2018-01-04 10:15:00,85.4,85.4,85.24,85.27,13103.0,76.0669,76.0669,75.9244,75.9511,13103.0
2018-01-04 10:20:00,85.26,85.27,85.19,85.19,25669.0,75.9422,75.9511,75.8798,75.8798,25669.0
2018-01-04 10:25:00,85.19,85.32,85.19,85.29,43229.0,75.8798,75.9956,75.8798,75.9689,43229.0
2018-01-04 10:30:00,85.28,85.31,85.21,85.25,17183.0,75.96,75.9867,75.8976,75.9333,17183.0
2018-01-04 10:35:00,85.25,85.42,85.25,85.41,55983.0,75.9333,76.0847,75.9333,76.0758,55983.0
2018-01-04 10:40:00,85.41,85.42,85.34,85.35,29174.0,76.0758,76.0847,76.0134,76.0223,29174.0
2018-01-04 10:45:00,85.33,85.39,85.32,85.36,12167.0,76.0045,76.058,75.9956,76.0313,12167.0
2018-01-04 10:50:00,85.36,85.4,85.32,85.32,14732.0,76.0313,76.0669,75.9956,75.9956,14732.0
2018-01-04 10:55:00,85.32,85.41,85.3,85.41,9455.0,75.9956,76.0758,75.9778,76.0758,9455.0
2018-01-04 11:00:00,85.43,85.43,85.37,85.38,11808.0,76.0936,76.0936,76.0402,76.0491,11808.0
2018-01-04 11:05:00,85.37,85.42,85.32,85.34,24573.0,76.0402,76.0847,75.9956,76.0134,24573.0
2018-01-04 11:10:00,85.34,85.44,85.34,85.43,14278.0,76.0134,76.1025,76.0134,76.0936,14278.0
2018-01-04 11:15:00,85.43,85.45,85.25,85.32,17331.0,76.0936,76.1114,75.9333,75.9956,17331.0
2018-01-04 11:20:00,85.33,85.36,85.28,85.3,13406.0,76.0045,76.0313,75.96,75.9778,13406.0
2018-01-04 11:25:00,85.31,85.35,85.28,85.31,14871.0,75.9867,76.0223,75.96,75.9867,14871.0
2018-01-04 11:30:00,85.3,85.39,85.3,85.39,14547.0,75.9778,76.058,75.9778,76.058,14547.0
2018-01-04 11:35:00,85.38,85.38,85.27,85.34,15459.0,76.0491,76.0491,75.9511,76.0134,15459.0
2018-01-04 11:40:00,85.33,85.33,85.29,85.31,6990.0,76.0045,76.0045,75.9689,75.9867,6990.0
2018-01-04 11:45:00,85.32,85.34,85.29,85.31,18308.0,75.9956,76.0134,75.9689,75.9867,18308.0
2018-01-04 11:50:00,85.31,85.37,85.31,85.37,6945.0,75.9867,76.0402,75.9867,76.0402,6945.0
2018-01-04 11:55:00,85.36,85.38,85.33,85.38,10198.0,76.0313,76.0491,76.0045,76.0491,10198.0
2018-01-04 12:00:00,85.39,85.4,85.35,85.4,7910.0,76.058,76.0669,76.0223,76.0669,7910.0
2018-01-04 12:05:00,85.41,85.49,85.41,85.45,18528.0,76.0758,76.147,76.0758,76.1114,18528.0
2018-01-04 12:10:00,85.45,85.45,85.39,85.44,7380.0,76.1114,76.1114,76.058,76.1025,7380.0
2018-01-04 12:15:00,85.44,85.46,85.4,85.43,11391.0,76.1025,76.1203,76.0669,76.0936,11391.0
2018-01-04 12:20:00,85.44,85.46,85.43,85.44,12333.0,76.1025,76.1203,76.0936,76.1025,12333.0
2018-01-04 12:25:00,85.44,85.46,85.41,85.44,10523.0,76.1025,76.1203,76.0758,76.1025,10523.0
2018-01-04 12:30:00,85.45,85.49,85.43,85.48,17335.0,76.1114,76.147,76.0936,76.1381,17335.0
2018-01-04 12:35:00,85.48,85.55,85.46,85.52,48275.0,76.1381,76.2005,76.1203,76.1738,48275.0
2018-01-04 12:40:00,85.52,85.52,85.44,85.46,21684.0,76.1738,76.1738,76.1025,76.1203,21684.0
2018-01-04 12:45:00,85.45,85.48,85.38,85.48,14650.0,76.1114,76.1381,76.0491,76.1381,14650.0
2018-01-04 12:50:00,85.48,85.49,85.43,85.43,7775.0,76.1381,76.147,76.0936,76.0936,7775.0
2018-01-04 12:55:00,85.43,85.46,85.42,85.45,45680.0,76.0936,76.1203,76.0847,76.1114,45680.0
2018-01-04 13:00:00,85.44,85.45,85.39,85.42,11115.0,76.1025,76.1114,76.058,76.0847,11115.0
2018-01-04 13:05:00,85.41,85.46,85.41,85.45,19475.0,76.0758,76.1203,76.0758,76.1114,19475.0
2018-01-04 13:10:00,85.45,85.46,85.43,85.45,6306.0,76.1114,76.1203,76.0936,76.1114,6306.0
2018-01-04 13:15:00,85.45,85.46,85.43,85.46,10018.0,76.1114,76.1203,76.0936,76.1203,10018.0
2018-01-04 13:20:00,85.47,85.51,85.46,85.5,10853.0,76.1292,76.1649,76.1203,76.156,10853.0
2018-01-04 13:25:00,85.5,85.52,85.47,85.49,19316.0,76.156,76.1738,76.1292,76.147,19316.0
2018-01-04 13:30:00,85.49,85.5,85.41,85.46,12776.0,76.147,76.156,76.0758,76.1203,12776.0
2018-01-04 13:35:00,85.46,85.48,85.37,85.41,17047.0,76.1203,76.1381,76.0402,76.0758,17047.0
2018-01-04 13:40:00,85.41,85.45,85.41,85.43,18425.0,76.0758,76.1114,76.0758,76.0936,18425.0
2018-01-04 13:45:00,85.43,85.46,85.42,85.46,7510.0,76.0936,76.1203,76.0847,76.1203,7510.0
2018-01-04 13:50:00,85.45,85.46,85.42,85.44,17949.0,76.1114,76.1203,76.0847,76.1025,17949.0
2018-01-04 13:55:00,85.45,85.5,85.43,85.48,14285.0,76.1114,76.156,76.0936,76.1381,14285.0
2018-01-04 14:00:00,85.48,85.54,85.46,85.52,12547.0,76.1381,76.1916,76.1203,76.1738,12547.0
2018-01-04 14:05:00,85.52,85.53,85.5,85.51,4170.0,76.1738,76.1827,76.156,76.1649,4170.0
2018-01-04 14:10:00,85.52,85.56,85.51,85.56,7889.0,76.1738,76.2094,76.1649,76.2094,7889.0
2018-01-04 14:15:00,85.56,85.62,85.56,85.61,19181.0,76.2094,76.2628,76.2094,76.2539,19181.0
2018-01-04 14:20:00,85.61,85.63,85.59,85.59,11152.0,76.2539,76.2717,76.2361,76.2361,11152.0
2018-01-04 14:25:00,85.6,85.61,85.51,85.54,10117.0,76.245,76.2539,76.1649,76.1916,10117.0
2018-01-04 14:30:00,85.54,85.56,85.54,85.56,2695.0,76.1916,76.2094,76.1916,76.2094,2695.0
2018-01-04 14:35:00,85.55,85.59,85.54,85.58,19902.0,76.2005,76.2361,76.1916,76.2272,19902.0
2018-01-04 14:40:00,85.58,85.6,85.58,85.6,9313.0,76.2272,76.245,76.2272,76.245,9313.0
2018-01-04 14:45:00,85.59,85.74,85.59,85.72,27612.0,76.2361,76.3697,76.2361,76.3519,27612.0
2018-01-04 14:50:00,85.72,85.73,85.63,85.63,11700.0,76.3519,76.3608,76.2717,76.2717,11700.0
2018-01-04 14:55:00,85.63,85.71,85.62,85.7,21716.0,76.2717,76.343,76.2628,76.3341,21716.0
2018-01-04 15:00:00,85.7,85.8,85.7,85.77,36204.0,76.3341,76.4232,76.3341,76.3964,36204.0
2018-01-04 15:05:00,85.78,85.78,85.65,85.67,16085.0,76.4054,76.4054,76.2896,76.3074,16085.0
2018-01-04 15:10:00,85.66,85.69,85.64,85.69,19789.0,76.2985,76.3252,76.2807,76.3252,19789.0
2018-01-04 15:15:00,85.68,85.72,85.68,85.7,15709.0,76.3163,76.3519,76.3163,76.3341,15709.0
2018-01-04 15:20:00,85.7,85.71,85.67,85.69,19574.0,76.3341,76.343,76.3074,76.3252,19574.0
2018-01-04 15:25:00,85.7,85.76,85.69,85.73,21635.0,76.3341,76.3875,76.3252,76.3608,21635.0
2018-01-04 15:30:00,85.74,85.74,85.64,85.64,22440.0,76.3697,76.3697,76.2807,76.2807,22440.0
2018-01-04 15:35:00,85.65,85.66,85.61,85.66,27789.0,76.2896,76.2985,76.2539,76.2985,27789.0
2018-01-04 15:40:00,85.66,85.66,85.56,85.57,26638.0,76.2985,76.2985,76.2094,76.2183,26638.0
2018-01-04 15:45:00,85.56,85.57,85.49,85.5,61442.0,76.2094,76.2183,76.147,76.156,61442.0
2018-01-04 15:50:00,85.5,85.54,85.46,85.52,78391.0,76.156,76.1916,76.1203,76.1738,78391.0
2018-01-04 15:55:00,85.52,85.56,85.49,85.5,157827.0,76.1738,76.2094,76.147,76.156,157827.0
2018-01-05 09:30:00,86.09,86.33,85.97,86.22,84005.0,76.6815,76.8952,76.5746,76.7973,84005.0
2018-01-05 09:35:00,86.17,86.23,85.93,85.95,27361.0,76.7527,76.8062,76.539,76.5568,27361.0
2018-01-05 09:40:00,86.02,86.12,85.94,86.02,40325.0,76.6191,76.7082,76.5479,76.6191,40325.0
2018-01-05 09:45:00,86.04,86.1,85.98,86.01,12764.0,76.6369,76.6904,76.5835,76.6102,12764.0
2018-01-05 09:50:00,86.03,86.35,86.0,86.33,35452.0,76.628,76.9131,76.6013,76.8952,35452.0
2018-01-05 09:55:00,86.33,86.33,86.16,86.22,18996.0,76.8952,76.8952,76.7438,76.7973,18996.0
2018-01-05 10:00:00,86.18,86.35,86.14,86.33,17365.0,76.7616,76.9131,76.726,76.8952,17365.0
2018-01-05 10:05:00,86.32,86.46,86.31,86.38,20402.0,76.8863,77.011,76.8774,76.9398,20402.0
2018-01-05 10:10:00,86.36,86.37,86.22,86.23,19844.0,76.922,76.9309,76.7973,76.8062,19844.0
2018-01-05 10:15:00,86.21,86.27,86.21,86.26,16149.0,76.7884,76.8418,76.7884,76.8329,16149.0
2018-01-05 10:20:00,86.26,86.3,86.25,86.25,13382.0,76.8329,76.8685,76.824,76.824,13382.0
2018-01-05 10:25:00,86.25,86.25,86.08,86.08,20044.0,76.824,76.824,76.6726,76.6726,20044.0
2018-01-05 10:30:00,86.09,86.11,85.97,86.06,25803.0,76.6815,76.6993,76.5746,76.6547,25803.0
2018-01-05 10:35:00,86.08,86.22,86.06,86.2,25525.0,76.6726,76.7973,76.6547,76.7794,25525.0
2018-01-05 10:40:00,86.21,86.27,86.19,86.23,26277.0,76.7884,76.8418,76.7705,76.8062,26277.0
2018-01-05 10:45:00,86.23,86.34,86.2,86.31,38750.0,76.8062,76.9041,76.7794,76.8774,38750.0
2018-01-05 10:50:00,86.31,86.39,86.22,86.23,34321.0,76.8774,76.9487,76.7973,76.8062,34321.0
2018-01-05 10:55:00,86.22,86.23,86.15,86.19,37994.0,76.7973,76.8062,76.7349,76.7705,37994.0
2018-01-05 11:00:00,86.19,86.2,86.13,86.15,24282.0,76.7705,76.7794,76.7171,76.7349,24282.0
2018-01-05 11:05:00,86.15,86.18,86.11,86.14,30757.0,76.7349,76.7616,76.6993,76.726,30757.0
2018-01-05 11:10:00,86.13,86.14,86.04,86.11,25155.0,76.7171,76.726,76.6369,76.6993,25155.0
2018-01-05 11:15:00,86.11,86.16,86.09,86.15,15140.0,76.6993,76.7438,76.6815,76.7349,15140.0
2018-01-05 11:20:00,86.16,86.22,86.09,86.15,47245.0,76.7438,76.7973,76.6815,76.7349,47245.0
2018-01-05 11:25:00,86.15,86.24,86.12,86.22,43965.0,76.7349,76.8151,76.7082,76.7973,43965.0
2018-01-05 11:30:00,86.21,86.28,86.14,86.23,52765.0,76.7884,76.8507,76.726,76.8062,52765.0
2018-01-05 11:35:00,86.24,86.24,86.15,86.19,11840.0,76.8151,76.8151,76.7349,76.7705,11840.0
2018-01-05 11:40:00,86.19,86.2,86.12,86.15,19889.0,76.7705,76.7794,76.7082,76.7349,19889.0
2018-01-05 11:45:00,86.15,86.2,86.11,86.2,12374.0,76.7349,76.7794,76.6993,76.7794,12374.0
2018-01-05 11:50:00,86.21,86.26,86.19,86.23,15663.0,76.7884,76.8329,76.7705,76.8062,15663.0
2018-01-05 11:55:00,86.23,86.24,86.16,86.17,11020.0,76.8062,76.8151,76.7438,76.7527,11020.0
2018-01-05 12:00:00,86.17,86.21,86.16,86.19,17647.0,76.7527,76.7884,76.7438,76.7705,17647.0
2018-01-05 12:05:00,86.2,86.27,86.18,86.26,12308.0,76.7794,76.8418,76.7616,76.8329,12308.0
2018-01-05 12:10:00,86.27,86.29,86.23,86.28,19488.0,76.8418,76.8596,76.8062,76.8507,19488.0
2018-01-05 12:15:00,86.28,86.28,86.2,86.26,15504.0,76.8507,76.8507,76.7794,76.8329,15504.0
2018-01-05 12:20:00,86.26,86.27,86.22,86.26,10504.0,76.8329,76.8418,76.7973,76.8329,10504.0
2018-01-05 12:25:00,86.25,86.27,86.1,86.13,48289.0,76.824,76.8418,76.6904,76.7171,48289.0
2018-01-05 12:30:00,86.13,86.16,86.08,86.13,17360.0,76.7171,76.7438,76.6726,76.7171,17360.0
2018-01-05 12:35:00,86.13,86.14,86.11,86.12,13437.0,76.7171,76.726,76.6993,76.7082,13437.0
2018-01-05 12:40:00,86.12,86.16,86.1,86.15,15540.0,76.7082,76.7438,76.6904,76.7349,15540.0
2018-01-05 12:45:00,86.16,86.16,86.12,86.12,12300.0,76.7438,76.7438,76.7082,76.7082,12300.0
2018-01-05 12:50:00,86.12,86.13,86.06,86.11,19148.0,76.7082,76.7171,76.6547,76.6993,19148.0
2018-01-05 12:55:00,86.11,86.12,85.96,86.02,23657.0,76.6993,76.7082,76.5657,76.6191,23657.0
2018-01-05 13:00:00,86.03,86.07,86.01,86.05,36549.0,76.628,76.6637,76.6102,76.6458,36549.0
2018-01-05 13:05:00,86.05,86.11,86.04,86.11,17733.0,76.6458,76.6993,76.6369,76.6993,17733.0
2018-01-05 13:10:00,86.12,86.16,86.09,86.14,23302.0,76.7082,76.7438,76.6815,76.726,23302.0
2018-01-05 13:15:00,86.14,86.14,86.04,86.13,73435.0,76.726,76.726,76.6369,76.7171,73435.0
2018-01-05 13:20:00,86.11,86.16,86.11,86.16,12082.0,76.6993,76.7438,76.6993,76.7438,12082.0
2018-01-05 13:25:00,86.16,86.27,86.16,86.25,17157.0,76.7438,76.8418,76.7438,76.824,17157.0
2018-01-05 13:30:00,86.26,86.31,86.24,86.27,11284.0,76.8329,76.8774,76.8151,76.8418,11284.0
2018-01-05 13:35:00,86.27,86.28,86.25,86.26,6901.0,76.8418,76.8507,76.824,76.8329,6901.0
2018-01-05 13:40:00,86.26,86.29,86.25,86.27,9647.0,76.8329,76.8596,76.824,76.8418,9647.0
2018-01-05 13:45:00,86.27,86.29,86.25,86.27,7961.0,76.8418,76.8596,76.824,76.8418,7961.0
2018-01-05 13:50:00,86.27,86.28,86.23,86.23,16626.0,76.8418,76.8507,76.8062,76.8062,16626.0
2018-01-05 13:55:00,86.24,86.27,86.21,86.25,13006.0,76.8151,76.8418,76.7884,76.824,13006.0
2018-01-05 14:00:00,86.25,86.26,86.24,86.26,7531.0,76.824,76.8329,76.8151,76.8329,7531.0
2018-01-05 14:05:00,86.27,86.29,86.24,86.28,11953.0,76.8418,76.8596,76.8151,76.8507,11953.0
2018-01-05 14:10:00,86.28,86.37,86.27,86.36,18542.0,76.8507,76.9309,76.8418,76.922,18542.0
2018-01-05 14:15:00,86.36,86.37,86.33,86.34,16749.0,76.922,76.9309,76.8952,76.9041,16749.0
2018-01-05 14:20:00,86.34,86.42,86.34,86.41,12408.0,76.9041,76.9754,76.9041,76.9665,12408.0
2018-01-05 14:25:00,86.4,86.48,86.39,86.48,18728.0,76.9576,77.0288,76.9487,77.0288,18728.0
2018-01-05 14:30:00,86.48,86.54,86.48,86.54,37672.0,77.0288,77.0823,77.0288,77.0823,37672.0
2018-01-05 14:35:00,86.53,86.59,86.52,86.59,15454.0,77.0734,77.1268,77.0645,77.1268,15454.0
2018-01-05 14:40:00,86.57,86.62,86.54,86.54,30172.0,77.109,77.1535,77.0823,77.0823,30172.0
2018-01-05 14:45:00,86.56,86.57,86.5,86.5,26402.0,77.1001,77.109,77.0467,77.0467,26402.0
2018-01-05 14:50:00,86.5,86.53,86.48,86.48,32437.0,77.0467,77.0734,77.0288,77.0288,32437.0
2018-01-05 14:55:00,86.5,86.5,86.44,86.45,14793.0,77.0467,77.0467,76.9932,77.0021,14793.0
2018-01-05 15:00:00,86.45,86.45,86.39,86.42,33272.0,77.0021,77.0021,76.9487,76.9754,33272.0
2018-01-05 15:05:00,86.43,86.53,86.43,86.49,24301.0,76.9843,77.0734,76.9843,77.0378,24301.0
2018-01-05 15:10:00,86.49,86.5,86.46,86.48,20583.0,77.0378,77.0467,77.011,77.0288,20583.0
2018-01-05 15:15:00,86.49,86.5,86.45,86.47,30432.0,77.0378,77.0467,77.0021,77.0199,30432.0
2018-01-05 15:20:00,86.47,86.5,86.44,86.48,23660.0,77.0199,77.0467,76.9932,77.0288,23660.0
2018-01-05 15:25:00,86.48,86.51,86.48,86.51,25713.0,77.0288,77.0556,77.0288,77.0556,25713.0
2018-01-05 15:30:00,86.51,86.68,86.5,86.68,34370.0,77.0556,77.207,77.0467,77.207,34370.0
2018-01-05 15:35:00,86.67,86.72,86.63,86.71,38965.0,77.1981,77.2426,77.1625,77.2337,38965.0
2018-01-05 15:40:00,86.72,86.73,86.64,86.65,41399.0,77.2426,77.2515,77.1714,77.1803,41399.0
2018-01-05 15:45:00,86.65,86.75,86.63,86.71,108821.0,77.1803,77.2693,77.1625,77.2337,108821.0
2018-01-05 15:50:00,86.71,86.73,86.57,86.62,89239.0,77.2337,77.2515,77.109,77.1535,89239.0
2018-01-05 15:55:00,86.62,86.62,86.53,86.56,208106.0,77.1535,77.1535,77.0734,77.1001,208106.0
2018-01-08 09:30:00,86.69,86.71,86.31,86.32,59772.0,77.2159,77.2337,76.8774,76.8863,59772.0
2018-01-08 09:35:00,86.32,86.32,85.79,86.0,42667.0,76.8863,76.8863,76.4143,76.6013,42667.0
2018-01-08 09:40:00,86.0,86.25,85.96,85.99,24531.0,76.6013,76.824,76.5657,76.5924,24531.0
2018-01-08 09:45:00,86.01,86.24,85.99,86.2,15200.0,76.6102,76.8151,76.5924,76.7794,15200.0
2018-01-08 09:50:00,86.22,86.27,86.12,86.12,9848.0,76.7973,76.8418,76.7082,76.7082,9848.0
2018-01-08 09:55:00,86.13,86.13,85.97,86.0,72897.0,76.7171,76.7171,76.5746,76.6013,72897.0
2018-01-08 10:00:00,86.0,86.1,85.99,85.99,10552.0,76.6013,76.6904,76.5924,76.5924,10552.0
2018-01-08 10:05:00,85.99,86.06,85.97,86.0,14423.0,76.5924,76.6547,76.5746,76.6013,14423.0
2018-01-08 10:10:00,85.99,86.03,85.82,85.86,20814.0,76.5924,76.628,76.441,76.4766,20814.0
2018-01-08 10:15:00,85.87,85.89,85.59,85.82,61787.0,76.4855,76.5033,76.2361,76.441,61787.0
2018-01-08 10:20:00,85.82,85.84,85.77,85.77,12347.0,76.441,76.4588,76.3964,76.3964,12347.0
2018-01-08 10:25:00,85.77,85.94,85.76,85.89,13209.0,76.3964,76.5479,76.3875,76.5033,13209.0
2018-01-08 10:30:00,85.9,86.05,85.9,86.02,21825.0,76.5122,76.6458,76.5122,76.6191,21825.0
2018-01-08 10:35:00,86.02,86.11,86.0,86.01,24540.0,76.6191,76.6993,76.6013,76.6102,24540.0
2018-01-08 10:40:00,85.99,85.99,85.92,85.97,8989.0,76.5924,76.5924,76.5301,76.5746,8989.0
2018-01-08 10:45:00,85.97,85.97,85.87,85.87,9071.0,76.5746,76.5746,76.4855,76.4855,9071.0
2018-01-08 10:50:00,85.87,85.89,85.83,85.83,8388.0,76.4855,76.5033,76.4499,76.4499,8388.0
2018-01-08 10:55:00,85.83,85.84,85.7,85.81,16747.0,76.4499,76.4588,76.3341,76.4321,16747.0
2018-01-08 11:00:00,85.83,85.84,85.77,85.79,14581.0,76.4499,76.4588,76.3964,76.4143,14581.0
2018-01-08 11:05:00,85.8,85.87,85.77,85.77,14048.0,76.4232,76.4855,76.3964,76.3964,14048.0
2018-01-08 11:10:00,85.78,85.78,85.72,85.73,10076.0,76.4054,76.4054,76.3519,76.3608,10076.0
2018-01-08 11:15:00,85.75,85.75,85.68,85.74,16253.0,76.3786,76.3786,76.3163,76.3697,16253.0
2018-01-08 11:20:00,85.74,85.74,85.69,85.71,25076.0,76.3697,76.3697,76.3252,76.343,25076.0
2018-01-08 11:25:00,85.71,85.79,85.71,85.71,10927.0,76.343,76.4143,76.343,76.343,10927.0
2018-01-08 11:30:00,85.71,85.72,85.65,85.65,10641.0,76.343,76.3519,76.2896,76.2896,10641.0
2018-01-08 11:35:00,85.65,85.65,85.48,85.48,24890.0,76.2896,76.2896,76.1381,76.1381,24890.0
2018-01-08 11:40:00,85.51,85.53,85.4,85.43,21364.0,76.1649,76.1827,76.0669,76.0936,21364.0
2018-01-08 11:45:00,85.44,85.51,85.43,85.51,6502.0,76.1025,76.1649,76.0936,76.1649,6502.0
2018-01-08 11:50:00,85.51,85.7,85.51,85.68,16123.0,76.1649,76.3341,76.1649,76.3163,16123.0
2018-01-08 11:55:00,85.68,85.7,85.55,85.57,17823.0,76.3163,76.3341,76.2005,76.2183,17823.0
2018-01-08 12:00:00,85.58,85.62,85.57,85.59,9150.0,76.2272,76.2628,76.2183,76.2361,9150.0
2018-01-08 12:05:00,85.6,85.7,85.59,85.69,4228.0,76.245,76.3341,76.2361,76.3252,4228.0
2018-01-08 12:10:00,85.7,85.71,85.65,85.65,10926.0,76.3341,76.343,76.2896,76.2896,10926.0
2018-01-08 12:15:00,85.65,85.71,85.63,85.71,17566.0,76.2896,76.343,76.2717,76.343,17566.0
2018-01-08 12:20:00,85.71,85.76,85.71,85.73,8098.0,76.343,76.3875,76.343,76.3608,8098.0
2018-01-08 12:25:00,85.75,85.75,85.68,85.7,10991.0,76.3786,76.3786,76.3163,76.3341,10991.0
2018-01-08 12:30:00,85.69,85.71,85.66,85.71,5050.0,76.3252,76.343,76.2985,76.343,5050.0
2018-01-08 12:35:00,85.7,85.73,85.65,85.71,10442.0,76.3341,76.3608,76.2896,76.343,10442.0
2018-01-08 12:40:00,85.72,85.74,85.67,85.69,9922.0,76.3519,76.3697,76.3074,76.3252,9922.0
2018-01-08 12:45:00,85.68,85.68,85.62,85.67,9597.0,76.3163,76.3163,76.2628,76.3074,9597.0
2018-01-08 12:50:00,85.67,85.67,85.62,85.62,7125.0,76.3074,76.3074,76.2628,76.2628,7125.0
2018-01-08 12:55:00,85.61,85.66,85.6,85.6,14670.0,76.2539,76.2985,76.245,76.245,14670.0
2018-01-08 13:00:00,85.61,85.73,85.61,85.73,14931.0,76.2539,76.3608,76.2539,76.3608,14931.0
2018-01-08 13:05:00,85.73,85.82,85.73,85.82,11633.0,76.3608,76.441,76.3608,76.441,11633.0
2018-01-08 13:10:00,85.83,85.86,85.81,85.86,17323.0,76.4499,76.4766,76.4321,76.4766,17323.0
2018-01-08 13:15:00,85.85,85.92,85.85,85.9,8675.0,76.4677,76.5301,76.4677,76.5122,8675.0
2018-01-08 13:20:00,85.9,85.99,85.87,85.99,15156.0,76.5122,76.5924,76.4855,76.5924,15156.0
2018-01-08 13:25:00,85.98,86.02,85.96,85.96,11476.0,76.5835,76.6191,76.5657,76.5657,11476.0
2018-01-08 13:30:00,85.97,86.02,85.97,86.01,17348.0,76.5746,76.6191,76.5746,76.6102,17348.0
2018-01-08 13:35:00,86.01,86.02,85.99,86.02,10843.0,76.6102,76.6191,76.5924,76.6191,10843.0
2018-01-08 13:40:00,86.02,86.07,86.01,86.04,20878.0,76.6191,76.6637,76.6102,76.6369,20878.0
2018-01-08 13:45:00,86.03,86.07,86.02,86.03,13370.0,76.628,76.6637,76.6191,76.628,13370.0
2018-01-08 13:50:00,86.04,86.11,86.04,86.1,10751.0,76.6369,76.6993,76.6369,76.6904,10751.0
2018-01-08 13:55:00,86.09,86.1,86.05,86.05,8913.0,76.6815,76.6904,76.6458,76.6458,8913.0
2018-01-08 14:00:00,86.07,86.14,86.07,86.14,12530.0,76.6637,76.726,76.6637,76.726,12530.0
2018-01-08 14:05:00,86.14,86.2,86.07,86.11,33132.0,76.726,76.7794,76.6637,76.6993,33132.0
2018-01-08 14:10:00,86.1,86.12,86.08,86.12,20588.0,76.6904,76.7082,76.6726,76.7082,20588.0
2018-01-08 14:15:00,86.12,86.13,86.08,86.09,5863.0,76.7082,76.7171,76.6726,76.6815,5863.0
2018-01-08 14:20:00,86.09,86.1,86.03,86.03,6883.0,76.6815,76.6904,76.628,76.628,6883.0
2018-01-08 14:25:00,86.04,86.04,85.94,85.94,6823.0,76.6369,76.6369,76.5479,76.5479,6823.0
2018-01-08 14:30:00,85.95,85.96,85.92,85.96,7592.0,76.5568,76.5657,76.5301,76.5657,7592.0
2018-01-08 14:35:00,85.95,85.97,85.94,85.94,7664.0,76.5568,76.5746,76.5479,76.5479,7664.0
2018-01-08 14:40:00,85.94,85.97,85.94,85.94,9707.0,76.5479,76.5746,76.5479,76.5479,9707.0
2018-01-08 14:45:00,85.95,86.01,85.95,85.99,6026.0,76.5568,76.6102,76.5568,76.5924,6026.0
2018-01-08 14:50:00,85.99,86.07,85.99,86.06,5385.0,76.5924,76.6637,76.5924,76.6547,5385.0
2018-01-08 14:55:00,86.07,86.18,86.06,86.18,21713.0,76.6637,76.7616,76.6547,76.7616,21713.0
2018-01-08 15:00:00,86.16,86.17,86.09,86.09,26934.0,76.7438,76.7527,76.6815,76.6815,26934.0
2018-01-08 15:05:00,86.09,86.18,86.09,86.18,21553.0,76.6815,76.7616,76.6815,76.7616,21553.0
2018-01-08 15:10:00,86.18,86.18,86.09,86.16,56784.0,76.7616,76.7616,76.6815,76.7438,56784.0
2018-01-08 15:15:00,86.15,86.16,86.03,86.04,8288.0,76.7349,76.7438,76.628,76.6369,8288.0
2018-01-08 15:20:00,86.04,86.05,85.98,86.02,11546.0,76.6369,76.6458,76.5835,76.6191,11546.0
2018-01-08 15:25:00,86.03,86.03,86.0,86.02,9712.0,76.628,76.628,76.6013,76.6191,9712.0
2018-01-08 15:30:00,86.02,86.08,86.02,86.08,14182.0,76.6191,76.6726,76.6191,76.6726,14182.0
2018-01-08 15:35:00,86.08,86.09,86.02,86.06,21793.0,76.6726,76.6815,76.6191,76.6547,21793.0
2018-01-08 15:40:00,86.06,86.14,86.05,86.14,14577.0,76.6547,76.726,76.6458,76.726,14577.0
2018-01-08 15:45:00,86.13,86.16,86.12,86.16,37189.0,76.7171,76.7438,76.7082,76.7438,37189.0
2018-01-08 15:50:00,86.16,86.17,86.1,86.14,41399.0,76.7438,76.7527,76.6904,76.726,41399.0
2018-01-08 15:55:00,86.14,86.2,86.1,86.11,196597.0,76.726,76.7794,76.6904,76.6993,196597.0
2018-01-09 09:30:00,86.2,86.42,86.13,86.34,44814.0,76.7794,76.9754,76.7171,76.9041,44814.0
2018-01-09 09:35:00,86.35,86.36,86.13,86.31,14255.0,76.9131,76.922,76.7171,76.8774,14255.0
2018-01-09 09:40:00,86.29,86.37,86.14,86.14,12807.0,76.8596,76.9309,76.726,76.726,12807.0
2018-01-09 09:45:00,86.16,86.27,86.07,86.08,18311.0,76.7438,76.8418,76.6637,76.6726,18311.0
2018-01-09 09:50:00,86.09,86.1,85.87,85.93,34554.0,76.6815,76.6904,76.4855,76.539,34554.0
2018-01-09 09:55:00,85.95,85.99,85.86,85.97,24054.0,76.5568,76.5924,76.4766,76.5746,24054.0
2018-01-09 10:00:00,85.98,86.19,85.97,86.19,17345.0,76.5835,76.7705,76.5746,76.7705,17345.0
2018-01-09 10:05:00,86.15,86.16,86.03,86.14,13762.0,76.7349,76.7438,76.628,76.726,13762.0
2018-01-09 10:10:00,86.14,86.32,86.14,86.3,13829.0,76.726,76.8863,76.726,76.8685,13829.0
2018-01-09 10:15:00,86.28,86.39,86.25,86.33,12556.0,76.8507,76.9487,76.824,76.8952,12556.0
2018-01-09 10:20:00,86.3,86.34,86.14,86.21,16464.0,76.8685,76.9041,76.726,76.7884,16464.0
2018-01-09 10:25:00,86.21,86.25,86.16,86.21,20008.0,76.7884,76.824,76.7438,76.7884,20008.0
2018-01-09 10:30:00,86.21,86.27,86.15,86.2,17645.0,76.7884,76.8418,76.7349,76.7794,17645.0
2018-01-09 10:35:00,86.23,86.28,86.15,86.16,14046.0,76.8062,76.8507,76.7349,76.7438,14046.0
2018-01-09 10:40:00,86.16,86.22,86.15,86.22,17804.0,76.7438,76.7973,76.7349,76.7973,17804.0
2018-01-09 10:45:00,86.21,86.24,86.16,86.19,42341.0,76.7884,76.8151,76.7438,76.7705,42341.0
2018-01-09 10:50:00,86.2,86.21,86.15,86.21,10815.0,76.7794,76.7884,76.7349,76.7884,10815.0
2018-01-09 10:55:00,86.21,86.24,86.18,86.18,11362.0,76.7884,76.8151,76.7616,76.7616,11362.0
2018-01-09 11:00:00,86.2,86.23,86.14,86.16,29842.0,76.7794,76.8062,76.726,76.7438,29842.0
2018-01-09 11:05:00,86.17,86.21,86.13,86.2,12956.0,76.7527,76.7884,76.7171,76.7794,12956.0
2018-01-09 11:10:00,86.21,86.28,86.17,86.17,34951.0,76.7884,76.8507,76.7527,76.7527,34951.0
2018-01-09 11:15:00,86.19,86.3,86.16,86.23,27926.0,76.7705,76.8685,76.7438,76.8062,27926.0
2018-01-09 11:20:00,86.21,86.29,86.16,86.27,38356.0,76.7884,76.8596,76.7438,76.8418,38356.0
2018-01-09 11:25:00,86.28,86.38,86.25,86.26,41504.0,76.8507,76.9398,76.824,76.8329,41504.0
2018-01-09 11:30:00,86.28,86.39,86.26,86.31,25759.0,76.8507,76.9487,76.8329,76.8774,25759.0
2018-01-09 11:35:00,86.3,86.37,86.25,86.35,19039.0,76.8685,76.9309,76.824,76.9131,19039.0
2018-01-09 11:40:00,86.34,86.4,86.3,86.3,22499.0,76.9041,76.9576,76.8685,76.8685,22499.0
2018-01-09 11:45:00,86.3,86.39,86.29,86.32,32713.0,76.8685,76.9487,76.8596,76.8863,32713.0
2018-01-09 11:50:00,86.32,86.35,86.29,86.32,37223.0,76.8863,76.9131,76.8596,76.8863,37223.0
2018-01-09 11:55:00,86.34,86.34,86.27,86.31,17906.0,76.9041,76.9041,76.8418,76.8774,17906.0
2018-01-09 12:00:00,86.3,86.33,86.2,86.31,21473.0,76.8685,76.8952,76.7794,76.8774,21473.0
2018-01-09 12:05:00,86.31,86.32,86.24,86.27,13409.0,76.8774,76.8863,76.8151,76.8418,13409.0
2018-01-09 12:10:00,86.28,86.29,86.25,86.28,10242.0,76.8507,76.8596,76.824,76.8507,10242.0
2018-01-09 12:15:00,86.28,86.29,86.21,86.26,31967.0,76.8507,76.8596,76.7884,76.8329,31967.0
2018-01-09 12:20:00,86.27,86.27,86.18,86.19,9868.0,76.8418,76.8418,76.7616,76.7705,9868.0
2018-01-09 12:25:00,86.19,86.19,86.09,86.09,6018.0,76.7705,76.7705,76.6815,76.6815,6018.0
2018-01-09 12:30:00,86.11,86.11,85.93,85.94,77422.0,76.6993,76.6993,76.539,76.5479,77422.0
2018-01-09 12:35:00,85.94,85.99,85.74,85.94,59668.0,76.5479,76.5924,76.3697,76.5479,59668.0
2018-01-09 12:40:00,85.93,86.17,85.9,86.12,24284.0,76.539,76.7527,76.5122,76.7082,24284.0
2018-01-09 12:45:00,86.14,86.19,86.12,86.15,9858.0,76.726,76.7705,76.7082,76.7349,9858.0
2018-01-09 12:50:00,86.16,86.17,86.05,86.06,34742.0,76.7438,76.7527,76.6458,76.6547,34742.0
2018-01-09 12:55:00,86.06,86.08,86.02,86.06,9678.0,76.6547,76.6726,76.6191,76.6547,9678.0
2018-01-09 13:00:00,86.07,86.13,86.04,86.09,11567.0,76.6637,76.7171,76.6369,76.6815,11567.0
2018-01-09 13:05:00,86.09,86.1,86.02,86.03,8729.0,76.6815,76.6904,76.6191,76.628,8729.0
2018-01-09 13:10:00,86.0,86.03,85.98,86.0,6127.0,76.6013,76.628,76.5835,76.6013,6127.0
2018-01-09 13:15:00,85.99,86.02,85.97,86.0,14767.0,76.5924,76.6191,76.5746,76.6013,14767.0
2018-01-09 13:20:00,86.01,86.06,86.01,86.03,10453.0,76.6102,76.6547,76.6102,76.628,10453.0
2018-01-09 13:25:00,86.04,86.11,86.03,86.09,10343.0,76.6369,76.6993,76.628,76.6815,10343.0
2018-01-09 13:30:00,86.11,86.14,86.09,86.09,14497.0,76.6993,76.726,76.6815,76.6815,14497.0
2018-01-09 13:35:00,86.1,86.13,86.05,86.07,32804.0,76.6904,76.7171,76.6458,76.6637,32804.0
2018-01-09 13:40:00,86.06,86.2,86.06,86.17,32298.0,76.6547,76.7794,76.6547,76.7527,32298.0
2018-01-09 13:45:00,86.18,86.2,86.14,86.19,24780.0,76.7616,76.7794,76.726,76.7705,24780.0
2018-01-09 13:50:00,86.19,86.24,86.16,86.22,12966.0,76.7705,76.8151,76.7438,76.7973,12966.0
2018-01-09 13:55:00,86.22,86.23,86.18,86.22,15147.0,76.7973,76.8062,76.7616,76.7973,15147.0
2018-01-09 14:00:00,86.22,86.28,86.18,86.27,18743.0,76.7973,76.8507,76.7616,76.8418,18743.0
2018-01-09 14:05:00,86.27,86.28,86.19,86.27,14830.0,76.8418,76.8507,76.7705,76.8418,14830.0
2018-01-09 14:10:00,86.24,86.26,86.2,86.22,14097.0,76.8151,76.8329,76.7794,76.7973,14097.0
2018-01-09 14:15:00,86.23,86.23,86.08,86.09,10634.0,76.8062,76.8062,76.6726,76.6815,10634.0
2018-01-09 14:20:00,86.08,86.11,86.05,86.07,15556.0,76.6726,76.6993,76.6458,76.6637,15556.0
2018-01-09 14:25:00,86.07,86.09,86.03,86.04,15763.0,76.6637,76.6815,76.628,76.6369,15763.0
2018-01-09 14:30:00,86.04,86.06,86.02,86.05,27401.0,76.6369,76.6547,76.6191,76.6458,27401.0
2018-01-09 14:35:00,86.06,86.14,86.05,86.14,10647.0,76.6547,76.726,76.6458,76.726,10647.0
2018-01-09 14:40:00,86.14,86.16,86.05,86.08,17766.0,76.726,76.7438,76.6458,76.6726,17766.0
2018-01-09 14:45:00,86.1,86.17,86.07,86.16,10371.0,76.6904,76.7527,76.6637,76.7438,10371.0
2018-01-09 14:50:00,86.17,86.2,86.1,86.11,20573.0,76.7527,76.7794,76.6904,76.6993,20573.0
2018-01-09 14:55:00,86.1,86.14,86.07,86.11,18916.0,76.6904,76.726,76.6637,76.6993,18916.0
2018-01-09 15:00:00,86.1,86.16,86.09,86.14,19814.0,76.6904,76.7438,76.6815,76.726,19814.0
2018-01-09 15:05:00,86.14,86.17,86.11,86.17,39130.0,76.726,76.7527,76.6993,76.7527,39130.0
2018-01-09 15:10:00,86.17,86.22,86.15,86.17,35140.0,76.7527,76.7973,76.7349,76.7527,35140.0
2018-01-09 15:15:00,86.17,86.21,86.16,86.17,16973.0,76.7527,76.7884,76.7438,76.7527,16973.0
2018-01-09 15:20:00,86.17,86.19,86.1,86.11,13535.0,76.7527,76.7705,76.6904,76.6993,13535.0
2018-01-09 15:25:00,86.11,86.12,86.04,86.06,14120.0,76.6993,76.7082,76.6369,76.6547,14120.0
2018-01-09 15:30:00,86.06,86.19,86.06,86.19,34326.0,76.6547,76.7705,76.6547,76.7705,34326.0
2018-01-09 15:35:00,86.18,86.29,86.14,86.27,29975.0,76.7616,76.8596,76.726,76.8418,29975.0
2018-01-09 15:40:00,86.27,86.29,86.18,86.2,31923.0,76.8418,76.8596,76.7616,76.7794,31923.0
2018-01-09 15:45:00,86.2,86.21,86.05,86.07,47677.0,76.7794,76.7884,76.6458,76.6637,47677.0
2018-01-09 15:50:00,86.08,86.13,86.04,86.12,57873.0,76.6726,76.7171,76.6369,76.7082,57873.0
2018-01-09 15:55:00,86.11,86.14,86.03,86.07,122466.0,76.6993,76.726,76.628,76.6637,122466.0
2018-01-10 09:30:00,85.61,85.84,85.49,85.75,42141.0,76.2539,76.4588,76.147,76.3786,42141.0
2018-01-10 09:35:00,85.7,85.88,85.52,85.57,20271.0,76.3341,76.4944,76.1738,76.2183,20271.0
2018-01-10 09:40:00,85.61,85.64,85.55,85.61,5732.0,76.2539,76.2807,76.2005,76.2539,5732.0
2018-01-10 09:45:00,85.62,85.78,85.59,85.73,19462.0,76.2628,76.4054,76.2361,76.3608,19462.0
2018-01-10 09:50:00,85.75,85.75,85.56,85.62,13994.0,76.3786,76.3786,76.2094,76.2628,13994.0
2018-01-10 09:55:00,85.62,85.83,85.6,85.71,27489.0,76.2628,76.4499,76.245,76.343,27489.0
2018-01-10 10:00:00,85.71,85.81,85.71,85.79,12772.0,76.343,76.4321,76.343,76.4143,12772.0
2018-01-10 10:05:00,85.81,85.85,85.75,85.75,12190.0,76.4321,76.4677,76.3786,76.3786,12190.0
2018-01-10 10:10:00,85.71,85.84,85.7,85.84,8821.0,76.343,76.4588,76.3341,76.4588,8821.0
2018-01-10 10:15:00,85.86,85.94,85.86,85.91,12318.0,76.4766,76.5479,76.4766,76.5211,12318.0
2018-01-10 10:20:00,85.93,86.0,85.89,85.97,9083.0,76.539,76.6013,76.5033,76.5746,9083.0
2018-01-10 10:25:00,85.97,86.04,85.97,85.99,8451.0,76.5746,76.6369,76.5746,76.5924,8451.0
2018-01-10 10:30:00,85.98,85.99,85.9,85.95,6899.0,76.5835,76.5924,76.5122,76.5568,6899.0
2018-01-10 10:35:00,85.94,85.98,85.88,85.98,12871.0,76.5479,76.5835,76.4944,76.5835,12871.0
2018-01-10 10:40:00,85.95,85.99,85.92,85.93,7019.0,76.5568,76.5924,76.5301,76.539,7019.0
2018-01-10 10:45:00,85.93,85.94,85.87,85.87,10100.0,76.539,76.5479,76.4855,76.4855,10100.0
2018-01-10 10:50:00,85.85,85.86,85.74,85.74,10043.0,76.4677,76.4766,76.3697,76.3697,10043.0
2018-01-10 10:55:00,85.75,85.76,85.69,85.76,11315.0,76.3786,76.3875,76.3252,76.3875,11315.0
2018-01-10 11:00:00,85.77,85.89,85.71,85.83,18297.0,76.3964,76.5033,76.343,76.4499,18297.0
2018-01-10 11:05:00,85.83,85.88,85.79,85.79,3841.0,76.4499,76.4944,76.4143,76.4143,3841.0
2018-01-10 11:10:00,85.81,85.82,85.71,85.75,6153.0,76.4321,76.441,76.343,76.3786,6153.0
2018-01-10 11:15:00,85.73,85.82,85.72,85.78,7903.0,76.3608,76.441,76.3519,76.4054,7903.0
2018-01-10 11:20:00,85.79,85.81,85.74,85.74,7425.0,76.4143,76.4321,76.3697,76.3697,7425.0
2018-01-10 11:25:00,85.75,85.83,85.74,85.79,7700.0,76.3786,76.4499,76.3697,76.4143,7700.0
2018-01-10 11:30:00,85.77,85.85,85.77,85.85,8374.0,76.3964,76.4677,76.3964,76.4677,8374.0
2018-01-10 11:35:00,85.82,85.84,85.77,85.83,8019.0,76.441,76.4588,76.3964,76.4499,8019.0
2018-01-10 11:40:00,85.8,85.82,85.74,85.8,6813.0,76.4232,76.441,76.3697,76.4232,6813.0
2018-01-10 11:45:00,85.79,85.81,85.75,85.79,6288.0,76.4143,76.4321,76.3786,76.4143,6288.0
2018-01-10 11:50:00,85.77,85.83,85.77,85.81,5558.0,76.3964,76.4499,76.3964,76.4321,5558.0
2018-01-10 11:55:00,85.81,85.86,85.78,85.81,6605.0,76.4321,76.4766,76.4054,76.4321,6605.0
2018-01-10 12:00:00,85.81,85.82,85.73,85.74,9080.0,76.4321,76.441,76.3608,76.3697,9080.0
2018-01-10 12:05:00,85.77,85.79,85.75,85.79,3807.0,76.3964,76.4143,76.3786,76.4143,3807.0
2018-01-10 12:10:00,85.79,85.81,85.77,85.79,6034.0,76.4143,76.4321,76.3964,76.4143,6034.0
2018-01-10 12:15:00,85.79,85.79,85.76,85.79,4334.0,76.4143,76.4143,76.3875,76.4143,4334.0
2018-01-10 12:20:00,85.77,85.79,85.75,85.76,5231.0,76.3964,76.4143,76.3786,76.3875,5231.0
2018-01-10 12:25:00,85.77,85.79,85.75,85.79,5858.0,76.3964,76.4143,76.3786,76.4143,5858.0
2018-01-10 12:30:00,85.78,85.78,85.72,85.72,6085.0,76.4054,76.4054,76.3519,76.3519,6085.0
2018-01-10 12:35:00,85.74,85.81,85.71,85.78,8097.0,76.3697,76.4321,76.343,76.4054,8097.0
2018-01-10 12:40:00,85.78,85.8,85.78,85.79,2500.0,76.4054,76.4232,76.4054,76.4143,2500.0
2018-01-10 12:45:00,85.8,85.8,85.75,85.75,5093.0,76.4232,76.4232,76.3786,76.3786,5093.0
2018-01-10 12:50:00,85.75,85.79,85.73,85.77,10826.0,76.3786,76.4143,76.3608,76.3964,10826.0
2018-01-10 12:55:00,85.78,85.86,85.78,85.86,6069.0,76.4054,76.4766,76.4054,76.4766,6069.0
2018-01-10 13:00:00,85.86,85.91,85.85,85.89,5434.0,76.4766,76.5211,76.4677,76.5033,5434.0
2018-01-10 13:05:00,85.87,85.89,85.82,85.85,6444.0,76.4855,76.5033,76.441,76.4677,6444.0
2018-01-10 13:10:00,85.84,85.85,85.8,85.8,3812.0,76.4588,76.4677,76.4232,76.4232,3812.0
2018-01-10 13:15:00,85.79,85.81,85.74,85.75,6640.0,76.4143,76.4321,76.3697,76.3786,6640.0
2018-01-10 13:20:00,85.75,85.77,85.71,85.77,10343.0,76.3786,76.3964,76.343,76.3964,10343.0
2018-01-10 13:25:00,85.77,85.86,85.73,85.81,17152.0,76.3964,76.4766,76.3608,76.4321,17152.0
2018-01-10 13:30:00,85.8,85.83,85.76,85.83,6630.0,76.4232,76.4499,76.3875,76.4499,6630.0
2018-01-10 13:35:00,85.81,85.82,85.78,85.8,4574.0,76.4321,76.441,76.4054,76.4232,4574.0
2018-01-10 13:40:00,85.82,85.85,85.8,85.83,3713.0,76.441,76.4677,76.4232,76.4499,3713.0
2018-01-10 13:45:00,85.81,85.88,85.8,85.88,4135.0,76.4321,76.4944,76.4232,76.4944,4135.0
2018-01-10 13:50:00,85.87,85.91,85.86,85.9,8446.0,76.4855,76.5211,76.4766,76.5122,8446.0
2018-01-10 13:55:00,85.9,85.92,85.85,85.87,7611.0,76.5122,76.5301,76.4677,76.4855,7611.0
2018-01-10 14:00:00,85.87,85.88,85.83,85.85,4651.0,76.4855,76.4944,76.4499,76.4677,4651.0
2018-01-10 14:05:00,85.83,85.83,85.77,85.78,5495.0,76.4499,76.4499,76.3964,76.4054,5495.0
2018-01-10 14:10:00,85.76,85.77,85.7,85.72,7929.0,76.3875,76.3964,76.3341,76.3519,7929.0
2018-01-10 14:15:00,85.71,85.76,85.71,85.74,5778.0,76.343,76.3875,76.343,76.3697,5778.0
2018-01-10 14:20:00,85.74,85.78,85.71,85.76,9893.0,76.3697,76.4054,76.343,76.3875,9893.0
2018-01-10 14:25:00,85.74,85.75,85.71,85.73,9053.0,76.3697,76.3786,76.343,76.3608,9053.0
2018-01-10 14:30:00,85.73,85.75,85.7,85.7,7335.0,76.3608,76.3786,76.3341,76.3341,7335.0
2018-01-10 14:35:00,85.71,85.73,85.7,85.73,10097.0,76.343,76.3608,76.3341,76.3608,10097.0
2018-01-10 14:40:00,85.72,85.74,85.71,85.73,4897.0,76.3519,76.3697,76.343,76.3608,4897.0
2018-01-10 14:45:00,85.74,85.78,85.73,85.75,4971.0,76.3697,76.4054,76.3608,76.3786,4971.0
2018-01-10 14:50:00,85.75,85.82,85.75,85.82,6441.0,76.3786,76.441,76.3786,76.441,6441.0
2018-01-10 14:55:00,85.79,85.82,85.78,85.81,7552.0,76.4143,76.441,76.4054,76.4321,7552.0
2018-01-10 15:00:00,85.81,85.86,85.8,85.85,8764.0,76.4321,76.4766,76.4232,76.4677,8764.0
2018-01-10 15:05:00,85.85,85.89,85.82,85.83,12048.0,76.4677,76.5033,76.441,76.4499,12048.0
2018-01-10 15:10:00,85.82,85.82,85.79,85.81,5660.0,76.441,76.441,76.4143,76.4321,5660.0
2018-01-10 15:15:00,85.82,85.83,85.79,85.81,10411.0,76.441,76.4499,76.4143,76.4321,10411.0
2018-01-10 15:20:00,85.8,85.83,85.79,85.83,9399.0,76.4232,76.4499,76.4143,76.4499,9399.0
2018-01-10 15:25:00,85.84,85.9,85.81,85.87,21113.0,76.4588,76.5122,76.4321,76.4855,21113.0
2018-01-10 15:30:00,85.87,85.93,85.86,85.91,11647.0,76.4855,76.539,76.4766,76.5211,11647.0
2018-01-10 15:35:00,85.91,86.07,85.9,86.03,46511.0,76.5211,76.6637,76.5122,76.628,46511.0
2018-01-10 15:40:00,86.03,86.05,86.0,86.03,19214.0,76.628,76.6458,76.6013,76.628,19214.0
2018-01-10 15:45:00,86.04,86.11,86.03,86.1,42786.0,76.6369,76.6993,76.628,76.6904,42786.0
2018-01-10 15:50:00,86.1,86.15,86.07,86.14,46031.0,76.6904,76.7349,76.6637,76.726,46031.0
2018-01-10 15:55:00,86.14,86.17,86.06,86.06,176164.0,76.726,76.7527,76.6547,76.6547,176164.0
2018-01-11 09:30:00,86.17,86.24,85.97,86.17,32313.0,76.7527,76.8151,76.5746,76.7527,32313.0
2018-01-11 09:35:00,86.09,86.14,85.99,86.0,7567.0,76.6815,76.726,76.5924,76.6013,7567.0
2018-01-11 09:40:00,86.06,86.08,85.9,85.91,5921.0,76.6547,76.6726,76.5122,76.5211,5921.0
2018-01-11 09:45:00,85.95,85.99,85.89,85.93,12614.0,76.5568,76.5924,76.5033,76.539,12614.0
2018-01-11 09:50:00,85.93,86.05,85.93,86.02,7526.0,76.539,76.6458,76.539,76.6191,7526.0
2018-01-11 09:55:00,86.01,86.19,86.01,86.13,19362.0,76.6102,76.7705,76.6102,76.7171,19362.0
2018-01-11 10:00:00,86.13,86.15,86.05,86.12,6864.0,76.7171,76.7349,76.6458,76.7082,6864.0
2018-01-11 10:05:00,86.08,86.11,86.02,86.05,3143.0,76.6726,76.6993,76.6191,76.6458,3143.0
2018-01-11 10:10:00,86.04,86.05,85.98,86.02,8405.0,76.6369,76.6458,76.5835,76.6191,8405.0
2018-01-11 10:15:00,86.0,86.04,85.87,85.98,39070.0,76.6013,76.6369,76.4855,76.5835,39070.0
2018-01-11 10:20:00,86.0,86.04,85.92,86.0,24861.0,76.6013,76.6369,76.5301,76.6013,24861.0
2018-01-11 10:25:00,85.98,86.06,85.96,86.03,13596.0,76.5835,76.6547,76.5657,76.628,13596.0
2018-01-11 10:30:00,86.03,86.07,86.0,86.0,30565.0,76.628,76.6637,76.6013,76.6013,30565.0
2018-01-11 10:35:00,86.0,86.03,85.98,86.02,25136.0,76.6013,76.628,76.5835,76.6191,25136.0
2018-01-11 10:40:00,86.02,86.03,85.93,85.99,27014.0,76.6191,76.628,76.539,76.5924,27014.0
2018-01-11 10:45:00,86.0,86.11,86.0,86.09,5734.0,76.6013,76.6993,76.6013,76.6815,5734.0
2018-01-11 10:50:00,86.09,86.2,86.08,86.18,9149.0,76.6815,76.7794,76.6726,76.7616,9149.0
2018-01-11 10:55:00,86.17,86.17,86.0,86.08,33734.0,76.7527,76.7527,76.6013,76.6726,33734.0
2018-01-11 11:00:00,86.1,86.15,86.09,86.13,8109.0,76.6904,76.7349,76.6815,76.7171,8109.0
2018-01-11 11:05:00,86.13,86.21,86.11,86.21,15415.0,76.7171,76.7884,76.6993,76.7884,15415.0
2018-01-11 11:10:00,86.22,86.33,86.22,86.33,17155.0,76.7973,76.8952,76.7973,76.8952,17155.0
2018-01-11 11:15:00,86.32,86.38,86.28,86.38,19771.0,76.8863,76.9398,76.8507,76.9398,19771.0
2018-01-11 11:20:00,86.37,86.43,86.34,86.41,17335.0,76.9309,76.9843,76.9041,76.9665,17335.0
2018-01-11 11:25:00,86.42,86.44,86.39,86.39,16153.0,76.9754,76.9932,76.9487,76.9487,16153.0
2018-01-11 11:30:00,86.38,86.39,86.28,86.36,22527.0,76.9398,76.9487,76.8507,76.922,22527.0
2018-01-11 11:35:00,86.38,86.43,86.38,86.4,15835.0,76.9398,76.9843,76.9398,76.9576,15835.0
2018-01-11 11:40:00,86.38,86.42,86.32,86.32,17515.0,76.9398,76.9754,76.8863,76.8863,17515.0
2018-01-11 11:45:00,86.32,86.33,86.24,86.25,20014.0,76.8863,76.8952,76.8151,76.824,20014.0
2018-01-11 11:50:00,86.26,86.4,86.26,86.4,11991.0,76.8329,76.9576,76.8329,76.9576,11991.0
2018-01-11 11:55:00,86.41,86.59,86.41,86.56,20378.0,76.9665,77.1268,76.9665,77.1001,20378.0
2018-01-11 12:00:00,86.56,86.59,86.54,86.57,14637.0,77.1001,77.1268,77.0823,77.109,14637.0
2018-01-11 12:05:00,86.56,86.57,86.42,86.42,21813.0,77.1001,77.109,76.9754,76.9754,21813.0
2018-01-11 12:10:00,86.44,86.44,86.23,86.3,25813.0,76.9932,76.9932,76.8062,76.8685,25813.0
2018-01-11 12:15:00,86.3,86.31,86.14,86.24,36973.0,76.8685,76.8774,76.726,76.8151,36973.0
2018-01-11 12:20:00,86.24,86.25,86.21,86.22,20929.0,76.8151,76.824,76.7884,76.7973,20929.0
2018-01-11 12:25:00,86.23,86.25,86.16,86.24,28382.0,76.8062,76.824,76.7438,76.8151,28382.0
2018-01-11 12:30:00,86.24,86.38,86.24,86.38,34993.0,76.8151,76.9398,76.8151,76.9398,34993.0
2018-01-11 12:35:00,86.38,86.38,86.27,86.34,16268.0,76.9398,76.9398,76.8418,76.9041,16268.0
2018-01-11 12:40:00,86.35,86.35,86.25,86.25,17173.0,76.9131,76.9131,76.824,76.824,17173.0
2018-01-11 12:45:00,86.26,86.31,86.24,86.26,28065.0,76.8329,76.8774,76.8151,76.8329,28065.0
2018-01-11 12:50:00,86.27,86.3,86.21,86.3,18973.0,76.8418,76.8685,76.7884,76.8685,18973.0
2018-01-11 12:55:00,86.3,86.36,86.29,86.31,16023.0,76.8685,76.922,76.8596,76.8774,16023.0
2018-01-11 13:00:00,86.3,86.31,86.22,86.22,15442.0,76.8685,76.8774,76.7973,76.7973,15442.0
2018-01-11 13:05:00,86.22,86.29,86.22,86.28,16862.0,76.7973,76.8596,76.7973,76.8507,16862.0
2018-01-11 13:10:00,86.28,86.34,86.25,86.29,12193.0,76.8507,76.9041,76.824,76.8596,12193.0
2018-01-11 13:15:00,86.27,86.27,86.24,86.24,11660.0,76.8418,76.8418,76.8151,76.8151,11660.0
2018-01-11 13:20:00,86.23,86.4,86.2,86.23,35690.0,76.8062,76.9576,76.7794,76.8062,35690.0
2018-01-11 13:25:00,86.24,86.3,86.21,86.29,14147.0,76.8151,76.8685,76.7884,76.8596,14147.0
2018-01-11 13:30:00,86.27,86.28,86.23,86.25,25548.0,76.8418,76.8507,76.8062,76.824,25548.0
2018-01-11 13:35:00,86.24,86.25,86.16,86.21,16170.0,76.8151,76.824,76.7438,76.7884,16170.0
2018-01-11 13:40:00,86.22,86.25,86.2,86.23,15178.0,76.7973,76.824,76.7794,76.8062,15178.0
2018-01-11 13:45:00,86.24,86.24,86.2,86.2,17938.0,76.8151,76.8151,76.7794,76.7794,17938.0
2018-01-11 13:50:00,86.2,86.2,86.14,86.15,17272.0,76.7794,76.7794,76.726,76.7349,17272.0
2018-01-11 13:55:00,86.14,86.14,86.09,86.14,27007.0,76.726,76.726,76.6815,76.726,27007.0
2018-01-11 14:00:00,86.12,86.15,86.06,86.15,20760.0,76.7082,76.7349,76.6547,76.7349,20760.0
2018-01-11 14:05:00,86.14,86.16,86.13,86.14,9797.0,76.726,76.7438,76.7171,76.726,9797.0
2018-01-11 14:10:00,86.14,86.16,86.11,86.12,15922.0,76.726,76.7438,76.6993,76.7082,15922.0
2018-01-11 14:15:00,86.12,86.23,86.11,86.2,27387.0,76.7082,76.8062,76.6993,76.7794,27387.0
2018-01-11 14:20:00,86.2,86.2,86.12,86.13,16134.0,76.7794,76.7794,76.7082,76.7171,16134.0
2018-01-11 14:25:00,86.13,86.17,85.97,86.14,56432.0,76.7171,76.7527,76.5746,76.726,56432.0
2018-01-11 14:30:00,86.14,86.14,86.07,86.08,21242.0,76.726,76.726,76.6637,76.6726,21242.0
2018-01-11 14:35:00,86.08,86.1,85.98,85.98,30473.0,76.6726,76.6904,76.5835,76.5835,30473.0
2018-01-11 14:40:00,85.99,86.01,85.93,86.01,62383.0,76.5924,76.6102,76.539,76.6102,62383.0
2018-01-11 14:45:00,86.0,86.07,85.99,86.07,137358.0,76.6013,76.6637,76.5924,76.6637,137358.0
2018-01-11 14:50:00,86.07,86.11,86.01,86.1,35535.0,76.6637,76.6993,76.6102,76.6904,35535.0
2018-01-11 14:55:00,86.09,86.23,86.07,86.17,70883.0,76.6815,76.8062,76.6637,76.7527,70883.0
2018-01-11 15:00:00,86.16,86.2,86.13,86.17,18123.0,76.7438,76.7794,76.7171,76.7527,18123.0
2018-01-11 15:05:00,86.17,86.24,86.17,86.23,21426.0,76.7527,76.8151,76.7527,76.8062,21426.0
2018-01-11 15:10:00,86.23,86.24,86.14,86.15,20506.0,76.8062,76.8151,76.726,76.7349,20506.0
2018-01-11 15:15:00,86.15,86.17,86.09,86.1,24250.0,76.7349,76.7527,76.6815,76.6904,24250.0
2018-01-11 15:20:00,86.1,86.15,86.07,86.15,21511.0,76.6904,76.7349,76.6637,76.7349,21511.0
2018-01-11 15:25:00,86.15,86.19,86.11,86.14,21533.0,76.7349,76.7705,76.6993,76.726,21533.0
2018-01-11 15:30:00,86.13,86.22,86.13,86.21,38112.0,76.7171,76.7973,76.7171,76.7884,38112.0
2018-01-11 15:35:00,86.22,86.22,86.14,86.16,31234.0,76.7973,76.7973,76.726,76.7438,31234.0
2018-01-11 15:40:00,86.17,86.19,86.12,86.13,38224.0,76.7527,76.7705,76.7082,76.7171,38224.0
2018-01-11 15:45:00,86.13,86.28,86.13,86.27,34697.0,76.7171,76.8507,76.7171,76.8418,34697.0
2018-01-11 15:50:00,86.28,86.36,86.28,86.36,56705.0,76.8507,76.922,76.8507,76.922,56705.0
2018-01-11 15:55:00,86.35,86.41,86.33,86.38,146967.0,76.9131,76.9665,76.8952,76.9398,146967.0
2018-01-12 09:30:00,86.52,86.52,86.03,86.06,79948.0,77.0645,77.0645,76.628,76.6547,79948.0
2018-01-12 09:35:00,86.09,86.54,86.07,86.45,12598.0,76.6815,77.0823,76.6637,77.0021,12598.0
2018-01-12 09:40:00,86.49,86.69,86.47,86.66,19506.0,77.0378,77.2159,77.0199,77.1892,19506.0
2018-01-12 09:45:00,86.68,86.96,86.68,86.93,22902.0,77.207,77.4564,77.207,77.4297,22902.0
2018-01-12 09:50:00,86.95,86.95,86.81,86.89,12780.0,77.4475,77.4475,77.3228,77.394,12780.0
2018-01-12 09:55:00,86.91,87.02,86.87,86.91,34968.0,77.4119,77.5098,77.3762,77.4119,34968.0
2018-01-12 10:00:00,86.9,86.9,86.75,86.75,10238.0,77.4029,77.4029,77.2693,77.2693,10238.0
2018-01-12 10:05:00,86.76,86.76,86.68,86.76,20529.0,77.2782,77.2782,77.207,77.2782,20529.0
2018-01-12 10:10:00,86.76,86.89,86.69,86.81,10179.0,77.2782,77.394,77.2159,77.3228,10179.0
2018-01-12 10:15:00,86.85,86.88,86.65,86.7,25480.0,77.3584,77.3851,77.1803,77.2248,25480.0
2018-01-12 10:20:00,86.7,86.84,86.63,86.77,15008.0,77.2248,77.3495,77.1625,77.2872,15008.0
2018-01-12 10:25:00,86.78,86.89,86.76,86.85,16995.0,77.2961,77.394,77.2782,77.3584,16995.0
2018-01-12 10:30:00,86.84,86.87,86.73,86.74,9277.0,77.3495,77.3762,77.2515,77.2604,9277.0
2018-01-12 10:35:00,86.75,86.96,86.75,86.95,16506.0,77.2693,77.4564,77.2693,77.4475,16506.0
2018-01-12 10:40:00,86.93,87.02,86.92,86.97,23230.0,77.4297,77.5098,77.4208,77.4653,23230.0
2018-01-12 10:45:00,86.97,87.1,86.94,87.02,25605.0,77.4653,77.5811,77.4386,77.5098,25605.0
2018-01-12 10:50:00,87.04,87.24,86.99,87.23,39527.0,77.5276,77.7058,77.4831,77.6969,39527.0
2018-01-12 10:55:00,87.25,87.29,87.12,87.15,23447.0,77.7147,77.7503,77.5989,77.6256,23447.0
2018-01-12 11:00:00,87.16,87.22,87.1,87.18,23501.0,77.6345,77.688,77.5811,77.6523,23501.0
2018-01-12 11:05:00,87.19,87.2,87.07,87.11,21488.0,77.6613,77.6702,77.5544,77.59,21488.0
2018-01-12 11:10:00,87.11,87.21,87.1,87.16,27233.0,77.59,77.6791,77.5811,77.6345,27233.0
2018-01-12 11:15:00,87.16,87.25,87.15,87.19,25614.0,77.6345,77.7147,77.6256,77.6613,25614.0
2018-01-12 11:20:00,87.18,87.25,87.17,87.24,30479.0,77.6523,77.7147,77.6434,77.7058,30479.0
2018-01-12 11:25:00,87.24,87.3,87.24,87.26,28483.0,77.7058,77.7592,77.7058,77.7236,28483.0
2018-01-12 11:30:00,87.26,87.29,87.04,87.09,28273.0,77.7236,77.7503,77.5276,77.5722,28273.0
2018-01-12 11:35:00,87.08,87.15,87.06,87.15,18875.0,77.5633,77.6256,77.5455,77.6256,18875.0
2018-01-12 11:40:00,87.12,87.14,87.01,87.03,10807.0,77.5989,77.6167,77.5009,77.5187,10807.0
2018-01-12 11:45:00,87.04,87.11,87.03,87.1,8209.0,77.5276,77.59,77.5187,77.5811,8209.0
2018-01-12 11:50:00,87.1,87.15,87.07,87.14,11820.0,77.5811,77.6256,77.5544,77.6167,11820.0
2018-01-12 11:55:00,87.13,87.2,87.11,87.2,15437.0,77.6078,77.6702,77.59,77.6702,15437.0
2018-01-12 12:00:00,87.2,87.33,87.2,87.32,20748.0,77.6702,77.786,77.6702,77.777,20748.0
2018-01-12 12:05:00,87.33,87.33,87.25,87.28,12288.0,77.786,77.786,77.7147,77.7414,12288.0
2018-01-12 12:10:00,87.29,87.34,87.27,87.34,12120.0,77.7503,77.7949,77.7325,77.7949,12120.0
2018-01-12 12:15:00,87.35,87.4,87.34,87.36,14626.0,77.8038,77.8483,77.7949,77.8127,14626.0
2018-01-12 12:20:00,87.36,87.41,87.32,87.37,12094.0,77.8127,77.8572,77.777,77.8216,12094.0
2018-01-12 12:25:00,87.36,87.38,87.32,87.32,21037.0,77.8127,77.8305,77.777,77.777,21037.0
2018-01-12 12:30:00,87.32,87.33,87.25,87.25,14152.0,77.777,77.786,77.7147,77.7147,14152.0
2018-01-12 12:35:00,87.24,87.29,87.22,87.27,19261.0,77.7058,77.7503,77.688,77.7325,19261.0
2018-01-12 12:40:00,87.25,87.31,87.24,87.28,41529.0,77.7147,77.7681,77.7058,77.7414,41529.0
2018-01-12 12:45:00,87.27,87.35,87.22,87.31,33789.0,77.7325,77.8038,77.688,77.7681,33789.0
2018-01-12 12:50:00,87.31,87.35,87.29,87.33,14476.0,77.7681,77.8038,77.7503,77.786,14476.0
2018-01-12 12:55:00,87.34,87.36,87.3,87.3,9412.0,77.7949,77.8127,77.7592,77.7592,9412.0
2018-01-12 13:00:00,87.32,87.36,87.19,87.35,366412.0,77.777,77.8127,77.6613,77.8038,366412.0
2018-01-12 13:05:00,87.35,87.37,87.26,87.26,33123.0,77.8038,77.8216,77.7236,77.7236,33123.0
2018-01-12 13:10:00,87.28,87.29,87.17,87.22,40774.0,77.7414,77.7503,77.6434,77.688,40774.0
2018-01-12 13:15:00,87.23,87.25,87.16,87.2,11091.0,77.6969,77.7147,77.6345,77.6702,11091.0
2018-01-12 13:20:00,87.2,87.22,87.17,87.2,11441.0,77.6702,77.688,77.6434,77.6702,11441.0
2018-01-12 13:25:00,87.2,87.2,87.11,87.12,13021.0,77.6702,77.6702,77.59,77.5989,13021.0
2018-01-12 13:30:00,87.11,87.24,87.1,87.21,16454.0,77.59,77.7058,77.5811,77.6791,16454.0
2018-01-12 13:35:00,87.21,87.22,87.16,87.21,18131.0,77.6791,77.688,77.6345,77.6791,18131.0
2018-01-12 13:40:00,87.24,87.24,87.17,87.22,16632.0,77.7058,77.7058,77.6434,77.688,16632.0
2018-01-12 13:45:00,87.21,87.24,87.19,87.2,8551.0,77.6791,77.7058,77.6613,77.6702,8551.0
2018-01-12 13:50:00,87.2,87.24,87.1,87.13,18193.0,77.6702,77.7058,77.5811,77.6078,18193.0
2018-01-12 13:55:00,87.12,87.2,87.1,87.18,14814.0,77.5989,77.6702,77.5811,77.6523,14814.0
2018-01-12 14:00:00,87.18,87.23,87.17,87.19,26766.0,77.6523,77.6969,77.6434,77.6613,26766.0
2018-01-12 14:05:00,87.2,87.23,87.13,87.16,21898.0,77.6702,77.6969,77.6078,77.6345,21898.0
2018-01-12 14:10:00,87.17,87.18,87.1,87.12,12816.0,77.6434,77.6523,77.5811,77.5989,12816.0
2018-01-12 14:15:00,87.1,87.12,87.04,87.04,16285.0,77.5811,77.5989,77.5276,77.5276,16285.0
2018-01-12 14:20:00,87.05,87.08,86.98,86.99,21610.0,77.5366,77.5633,77.4742,77.4831,21610.0
2018-01-12 14:25:00,87.01,87.09,87.0,87.08,13195.0,77.5009,77.5722,77.492,77.5633,13195.0
2018-01-12 14:30:00,87.09,87.1,87.01,87.04,15027.0,77.5722,77.5811,77.5009,77.5276,15027.0
2018-01-12 14:35:00,87.05,87.08,86.95,87.0,13736.0,77.5366,77.5633,77.4475,77.492,13736.0
2018-01-12 14:40:00,87.0,87.0,86.92,86.97,14484.0,77.492,77.492,77.4208,77.4653,14484.0
2018-01-12 14:45:00,86.95,87.0,86.92,87.0,10229.0,77.4475,77.492,77.4208,77.492,10229.0
2018-01-12 14:50:00,87.01,87.01,86.95,86.99,8975.0,77.5009,77.5009,77.4475,77.4831,8975.0
2018-01-12 14:55:00,87.0,87.02,86.97,87.02,10965.0,77.492,77.5098,77.4653,77.5098,10965.0
2018-01-12 15:00:00,87.01,87.12,86.94,87.03,22494.0,77.5009,77.5989,77.4386,77.5187,22494.0
2018-01-12 15:05:00,87.03,87.05,87.0,87.0,12517.0,77.5187,77.5366,77.492,77.492,12517.0
2018-01-12 15:10:00,86.99,87.01,86.94,86.97,16690.0,77.4831,77.5009,77.4386,77.4653,16690.0
2018-01-12 15:15:00,86.97,87.03,86.94,87.02,19980.0,77.4653,77.5187,77.4386,77.5098,19980.0
2018-01-12 15:20:00,87.0,87.07,86.99,87.05,13364.0,77.492,77.5544,77.4831,77.5366,13364.0
2018-01-12 15:25:00,87.05,87.08,86.97,86.97,23947.0,77.5366,77.5633,77.4653,77.4653,23947.0
2018-01-12 15:30:00,86.98,87.09,86.98,87.06,28264.0,77.4742,77.5722,77.4742,77.5455,28264.0
2018-01-12 15:35:00,87.06,87.1,87.01,87.09,22676.0,77.5455,77.5811,77.5009,77.5722,22676.0
2018-01-12 15:40:00,87.1,87.12,87.07,87.07,30594.0,77.5811,77.5989,77.5544,77.5544,30594.0
2018-01-12 15:45:00,87.08,87.16,87.07,87.14,32435.0,77.5633,77.6345,77.5544,77.6167,32435.0
2018-01-12 15:50:00,87.14,87.15,86.98,86.99,61932.0,77.6167,77.6256,77.4742,77.4831,61932.0
2018-01-12 15:55:00,87.0,87.01,86.91,86.99,130378.0,77.492,77.5009,77.4119,77.4831,130378.0
2018-01-16 09:30:00,85.93,86.15,85.58,85.93,161027.0,76.539,76.7349,76.2272,76.539,161027.0
2018-01-16 09:35:00,85.87,86.42,85.75,86.42,76551.0,76.4855,76.9754,76.3786,76.9754,76551.0
2018-01-16 09:40:00,86.42,86.47,86.32,86.32,15630.0,76.9754,77.0199,76.8863,76.8863,15630.0
2018-01-16 09:45:00,86.36,86.53,86.34,86.48,33545.0,76.922,77.0734,76.9041,77.0288,33545.0
2018-01-16 09:50:00,86.47,86.59,86.45,86.46,23361.0,77.0199,77.1268,77.0021,77.011,23361.0
2018-01-16 09:55:00,86.47,86.59,86.42,86.49,23357.0,77.0199,77.1268,76.9754,77.0378,23357.0
2018-01-16 10:00:00,86.46,86.46,86.32,86.37,26394.0,77.011,77.011,76.8863,76.9309,26394.0
2018-01-16 10:05:00,86.35,86.4,86.28,86.34,44844.0,76.9131,76.9576,76.8507,76.9041,44844.0
2018-01-16 10:10:00,86.34,86.4,86.21,86.37,45270.0,76.9041,76.9576,76.7884,76.9309,45270.0
2018-01-16 10:15:00,86.37,86.44,86.33,86.35,59385.0,76.9309,76.9932,76.8952,76.9131,59385.0
2018-01-16 10:20:00,86.36,86.38,86.25,86.25,45002.0,76.922,76.9398,76.824,76.824,45002.0
2018-01-16 10:25:00,86.25,86.34,86.24,86.29,27492.0,76.824,76.9041,76.8151,76.8596,27492.0
2018-01-16 10:30:00,86.29,86.34,86.19,86.22,31757.0,76.8596,76.9041,76.7705,76.7973,31757.0
2018-01-16 10:35:00,86.2,86.22,85.92,86.0,60014.0,76.7794,76.7973,76.5301,76.6013,60014.0
2018-01-16 10:40:00,86.01,86.05,85.88,85.91,36387.0,76.6102,76.6458,76.4944,76.5211,36387.0
2018-01-16 10:45:00,85.92,85.93,85.8,85.8,66129.0,76.5301,76.539,76.4232,76.4232,66129.0
2018-01-16 10:50:00,85.79,85.85,85.67,85.7,33640.0,76.4143,76.4677,76.3074,76.3341,33640.0
2018-01-16 10:55:00,85.69,85.74,85.61,85.7,25446.0,76.3252,76.3697,76.2539,76.3341,25446.0
2018-01-16 11:00:00,85.71,85.86,85.68,85.83,21897.0,76.343,76.4766,76.3163,76.4499,21897.0
2018-01-16 11:05:00,85.83,85.87,85.66,85.68,22699.0,76.4499,76.4855,76.2985,76.3163,22699.0
2018-01-16 11:10:00,85.66,85.7,85.48,85.49,63758.0,76.2985,76.3341,76.1381,76.147,63758.0
2018-01-16 11:15:00,85.5,85.55,85.38,85.39,45609.0,76.156,76.2005,76.0491,76.058,45609.0
2018-01-16 11:20:00,85.38,85.59,85.32,85.56,38810.0,76.0491,76.2361,75.9956,76.2094,38810.0
2018-01-16 11:25:00,85.54,85.67,85.53,85.65,31372.0,76.1916,76.3074,76.1827,76.2896,31372.0
2018-01-16 11:30:00,85.65,85.71,85.57,85.7,30222.0,76.2896,76.343,76.2183,76.3341,30222.0
2018-01-16 11:35:00,85.71,85.85,85.68,85.77,31507.0,76.343,76.4677,76.3163,76.3964,31507.0
2018-01-16 11:40:00,85.78,85.83,85.74,85.75,23856.0,76.4054,76.4499,76.3697,76.3786,23856.0
2018-01-16 11:45:00,85.75,85.8,85.64,85.8,28526.0,76.3786,76.4232,76.2807,76.4232,28526.0
2018-01-16 11:50:00,85.8,85.81,85.68,85.76,15745.0,76.4232,76.4321,76.3163,76.3875,15745.0
2018-01-16 11:55:00,85.76,85.77,85.55,85.56,84414.0,76.3875,76.3964,76.2005,76.2094,84414.0
2018-01-16 12:00:00,85.59,85.72,85.59,85.66,24565.0,76.2361,76.3519,76.2361,76.2985,24565.0
2018-01-16 12:05:00,85.67,85.71,85.63,85.7,59730.0,76.3074,76.343,76.2717,76.3341,59730.0
2018-01-16 12:10:00,85.7,85.72,85.63,85.69,34699.0,76.3341,76.3519,76.2717,76.3252,34699.0
2018-01-16 12:15:00,85.68,85.71,85.65,85.67,24571.0,76.3163,76.343,76.2896,76.3074,24571.0
2018-01-16 12:20:00,85.69,85.71,85.63,85.65,28056.0,76.3252,76.343,76.2717,76.2896,28056.0
2018-01-16 12:25:00,85.65,85.82,85.64,85.79,21307.0,76.2896,76.441,76.2807,76.4143,21307.0
2018-01-16 12:30:00,85.8,85.82,85.78,85.8,16583.0,76.4232,76.441,76.4054,76.4232,16583.0
2018-01-16 12:35:00,85.81,85.82,85.74,85.74,36744.0,76.4321,76.441,76.3697,76.3697,36744.0
2018-01-16 12:40:00,85.74,85.76,85.64,85.72,18610.0,76.3697,76.3875,76.2807,76.3519,18610.0
2018-01-16 12:45:00,85.71,85.72,85.66,85.7,19325.0,76.343,76.3519,76.2985,76.3341,19325.0
2018-01-16 12:50:00,85.7,85.72,85.68,85.71,31856.0,76.3341,76.3519,76.3163,76.343,31856.0
2018-01-16 12:55:00,85.71,85.8,85.71,85.77,57281.0,76.343,76.4232,76.343,76.3964,57281.0
2018-01-16 13:00:00,85.79,85.81,85.75,85.78,17147.0,76.4143,76.4321,76.3786,76.4054,17147.0
2018-01-16 13:05:00,85.78,85.78,85.67,85.68,17207.0,76.4054,76.4054,76.3074,76.3163,17207.0
2018-01-16 13:10:00,85.7,85.71,85.56,85.57,28750.0,76.3341,76.343,76.2094,76.2183,28750.0
2018-01-16 13:15:00,85.57,85.6,85.54,85.59,15709.0,76.2183,76.245,76.1916,76.2361,15709.0
2018-01-16 13:20:00,85.59,85.59,85.44,85.46,38406.0,76.2361,76.2361,76.1025,76.1203,38406.0
2018-01-16 13:25:00,85.46,85.5,85.45,85.47,43600.0,76.1203,76.156,76.1114,76.1292,43600.0
2018-01-16 13:30:00,85.47,85.51,85.37,85.42,30610.0,76.1292,76.1649,76.0402,76.0847,30610.0
2018-01-16 13:35:00,85.41,85.47,85.34,85.39,49395.0,76.0758,76.1292,76.0134,76.058,49395.0
2018-01-16 13:40:00,85.39,85.48,85.37,85.44,65449.0,76.058,76.1381,76.0402,76.1025,65449.0
2018-01-16 13:45:00,85.44,85.49,85.41,85.45,24125.0,76.1025,76.147,76.0758,76.1114,24125.0
2018-01-16 13:50:00,85.46,85.46,85.4,85.41,24939.0,76.1203,76.1203,76.0669,76.0758,24939.0
2018-01-16 13:55:00,85.42,85.43,85.3,85.31,37069.0,76.0847,76.0936,75.9778,75.9867,37069.0
2018-01-16 14:00:00,85.31,85.34,85.28,85.32,28509.0,75.9867,76.0134,75.96,75.9956,28509.0
2018-01-16 14:05:00,85.31,85.41,85.29,85.34,32588.0,75.9867,76.0758,75.9689,76.0134,32588.0
2018-01-16 14:10:00,85.34,85.35,85.27,85.29,26906.0,76.0134,76.0223,75.9511,75.9689,26906.0
2018-01-16 14:15:00,85.29,85.34,85.27,85.3,32634.0,75.9689,76.0134,75.9511,75.9778,32634.0
2018-01-16 14:20:00,85.3,85.36,85.27,85.29,26253.0,75.9778,76.0313,75.9511,75.9689,26253.0
2018-01-16 14:25:00,85.29,85.4,85.27,85.32,31386.0,75.9689,76.0669,75.9511,75.9956,31386.0
2018-01-16 14:30:00,85.32,85.34,85.28,85.32,22841.0,75.9956,76.0134,75.96,75.9956,22841.0
2018-01-16 14:35:00,85.33,85.34,85.24,85.25,25160.0,76.0045,76.0134,75.9244,75.9333,25160.0
2018-01-16 14:40:00,85.26,85.3,85.15,85.15,33776.0,75.9422,75.9778,75.8442,75.8442,33776.0
2018-01-16 14:45:00,85.17,85.33,85.16,85.29,27354.0,75.862,76.0045,75.8531,75.9689,27354.0
2018-01-16 14:50:00,85.29,85.3,85.23,85.29,35448.0,75.9689,75.9778,75.9155,75.9689,35448.0
2018-01-16 14:55:00,85.29,85.29,85.15,85.19,37122.0,75.9689,75.9689,75.8442,75.8798,37122.0
2018-01-16 15:00:00,85.19,85.25,85.18,85.22,76755.0,75.8798,75.9333,75.8709,75.9066,76755.0
2018-01-16 15:05:00,85.21,85.45,85.18,85.44,80365.0,75.8976,76.1114,75.8709,76.1025,80365.0
2018-01-16 15:10:00,85.44,85.45,85.35,85.37,25436.0,76.1025,76.1114,76.0223,76.0402,25436.0
2018-01-16 15:15:00,85.37,85.38,85.24,85.3,30269.0,76.0402,76.0491,75.9244,75.9778,30269.0
2018-01-16 15:20:00,85.3,85.37,85.28,85.35,37069.0,75.9778,76.0402,75.96,76.0223,37069.0
2018-01-16 15:25:00,85.34,85.49,85.31,85.41,65075.0,76.0134,76.147,75.9867,76.0758,65075.0
2018-01-16 15:30:00,85.41,85.53,85.39,85.52,50724.0,76.0758,76.1827,76.058,76.1738,50724.0
2018-01-16 15:35:00,85.52,85.58,85.48,85.53,58001.0,76.1738,76.2272,76.1381,76.1827,58001.0
2018-01-16 15:40:00,85.53,85.54,85.4,85.48,62888.0,76.1827,76.1916,76.0669,76.1381,62888.0
2018-01-16 15:45:00,85.48,85.5,85.35,85.41,118874.0,76.1381,76.156,76.0223,76.0758,118874.0
2018-01-16 15:50:00,85.41,85.44,85.35,85.36,118099.0,76.0758,76.1025,76.0223,76.0313,118099.0
2018-01-16 15:55:00,85.36,85.42,85.25,85.29,293048.0,76.0313,76.0847,75.9333,75.9689,293048.0
2018-01-17 09:30:00,85.8,85.86,85.49,85.62,59416.0,76.4232,76.4766,76.147,76.2628,59416.0
2018-01-17 09:35:00,85.65,85.87,85.65,85.7,40223.0,76.2896,76.4855,76.2896,76.3341,40223.0
2018-01-17 09:40:00,85.69,85.74,85.49,85.67,62795.0,76.3252,76.3697,76.147,76.3074,62795.0
2018-01-17 09:45:00,85.69,85.79,85.64,85.79,29741.0,76.3252,76.4143,76.2807,76.4143,29741.0
2018-01-17 09:50:00,85.8,85.87,85.74,85.75,39616.0,76.4232,76.4855,76.3697,76.3786,39616.0
2018-01-17 09:55:00,85.76,85.78,85.47,85.49,39083.0,76.3875,76.4054,76.1292,76.147,39083.0
2018-01-17 10:00:00,85.54,85.82,85.54,85.82,38059.0,76.1916,76.441,76.1916,76.441,38059.0
2018-01-17 10:05:00,85.82,85.86,85.68,85.73,73815.0,76.441,76.4766,76.3163,76.3608,73815.0
2018-01-17 10:10:00,85.73,85.8,85.65,85.69,30809.0,76.3608,76.4232,76.2896,76.3252,30809.0
2018-01-17 10:15:00,85.68,85.79,85.65,85.79,28173.0,76.3163,76.4143,76.2896,76.4143,28173.0
2018-01-17 10:20:00,85.79,85.85,85.76,85.79,57861.0,76.4143,76.4677,76.3875,76.4143,57861.0
2018-01-17 10:25:00,85.78,85.78,85.61,85.7,31891.0,76.4054,76.4054,76.2539,76.3341,31891.0
2018-01-17 10:30:00,85.7,85.78,85.64,85.74,24823.0,76.3341,76.4054,76.2807,76.3697,24823.0
2018-01-17 10:35:00,85.74,85.84,85.74,85.81,24430.0,76.3697,76.4588,76.3697,76.4321,24430.0
2018-01-17 10:40:00,85.82,85.83,85.75,85.77,20339.0,76.441,76.4499,76.3786,76.3964,20339.0
2018-01-17 10:45:00,85.77,85.77,85.68,85.69,19332.0,76.3964,76.3964,76.3163,76.3252,19332.0
2018-01-17 10:50:00,85.68,85.74,85.67,85.69,17171.0,76.3163,76.3697,76.3074,76.3252,17171.0
2018-01-17 10:55:00,85.69,85.73,85.68,85.69,28636.0,76.3252,76.3608,76.3163,76.3252,28636.0
2018-01-17 11:00:00,85.7,85.82,85.7,85.81,39117.0,76.3341,76.441,76.3341,76.4321,39117.0
2018-01-17 11:05:00,85.81,85.82,85.75,85.8,62842.0,76.4321,76.441,76.3786,76.4232,62842.0
2018-01-17 11:10:00,85.81,85.93,85.8,85.92,46519.0,76.4321,76.539,76.4232,76.5301,46519.0
2018-01-17 11:15:00,85.93,85.94,85.91,85.94,76231.0,76.539,76.5479,76.5211,76.5479,76231.0
2018-01-17 11:20:00,85.95,86.1,85.9,86.07,36214.0,76.5568,76.6904,76.5122,76.6637,36214.0
2018-01-17 11:25:00,86.08,86.08,85.95,85.96,32297.0,76.6726,76.6726,76.5568,76.5657,32297.0
2018-01-17 11:30:00,85.97,85.98,85.94,85.95,27489.0,76.5746,76.5835,76.5479,76.5568,27489.0
2018-01-17 11:35:00,85.96,86.02,85.95,86.0,33609.0,76.5657,76.6191,76.5568,76.6013,33609.0
2018-01-17 11:40:00,85.99,86.01,85.87,85.92,33737.0,76.5924,76.6102,76.4855,76.5301,33737.0
2018-01-17 11:45:00,85.92,86.04,85.91,86.01,25803.0,76.5301,76.6369,76.5211,76.6102,25803.0
2018-01-17 11:50:00,86.03,86.07,85.95,85.99,35291.0,76.628,76.6637,76.5568,76.5924,35291.0
2018-01-17 11:55:00,86.01,86.01,85.97,86.0,17743.0,76.6102,76.6102,76.5746,76.6013,17743.0
2018-01-17 12:00:00,85.98,86.01,85.96,85.98,23138.0,76.5835,76.6102,76.5657,76.5835,23138.0
2018-01-17 12:05:00,85.97,85.99,85.92,85.93,19622.0,76.5746,76.5924,76.5301,76.539,19622.0
2018-01-17 12:10:00,85.93,85.94,85.87,85.89,22159.0,76.539,76.5479,76.4855,76.5033,22159.0
2018-01-17 12:15:00,85.89,85.94,85.87,85.91,12140.0,76.5033,76.5479,76.4855,76.5211,12140.0
2018-01-17 12:20:00,85.92,85.94,85.88,85.9,31108.0,76.5301,76.5479,76.4944,76.5122,31108.0
2018-01-17 12:25:00,85.9,86.09,85.9,86.0,25482.0,76.5122,76.6815,76.5122,76.6013,25482.0
2018-01-17 12:30:00,86.0,86.08,85.98,86.02,35836.0,76.6013,76.6726,76.5835,76.6191,35836.0
2018-01-17 12:35:00,86.03,86.08,86.0,86.0,20805.0,76.628,76.6726,76.6013,76.6013,20805.0
2018-01-17 12:40:00,86.02,86.02,85.93,85.95,12055.0,76.6191,76.6191,76.539,76.5568,12055.0
2018-01-17 12:45:00,85.95,86.06,85.94,86.06,20130.0,76.5568,76.6547,76.5479,76.6547,20130.0
2018-01-17 12:50:00,86.06,86.08,86.03,86.07,24069.0,76.6547,76.6726,76.628,76.6637,24069.0
2018-01-17 12:55:00,86.07,86.08,86.0,86.04,11638.0,76.6637,76.6726,76.6013,76.6369,11638.0
2018-01-17 13:00:00,86.04,86.09,86.01,86.09,23760.0,76.6369,76.6815,76.6102,76.6815,23760.0
2018-01-17 13:05:00,86.08,86.09,86.03,86.07,10192.0,76.6726,76.6815,76.628,76.6637,10192.0
2018-01-17 13:10:00,86.07,86.08,85.95,86.0,47257.0,76.6637,76.6726,76.5568,76.6013,47257.0
2018-01-17 13:15:00,86.01,86.05,85.99,86.0,17053.0,76.6102,76.6458,76.5924,76.6013,17053.0
2018-01-17 13:20:00,86.01,86.03,85.96,85.96,27956.0,76.6102,76.628,76.5657,76.5657,27956.0
2018-01-17 13:25:00,85.97,85.97,85.89,85.9,15997.0,76.5746,76.5746,76.5033,76.5122,15997.0
2018-01-17 13:30:00,85.91,85.92,85.81,85.84,23754.0,76.5211,76.5301,76.4321,76.4588,23754.0
2018-01-17 13:35:00,85.84,85.95,85.79,85.95,28676.0,76.4588,76.5568,76.4143,76.5568,28676.0
2018-01-17 13:40:00,85.93,86.01,85.92,85.97,49242.0,76.539,76.6102,76.5301,76.5746,49242.0
2018-01-17 13:45:00,85.98,85.99,85.94,85.97,8520.0,76.5835,76.5924,76.5479,76.5746,8520.0
2018-01-17 13:50:00,85.97,85.99,85.94,85.98,13579.0,76.5746,76.5924,76.5479,76.5835,13579.0
2018-01-17 13:55:00,85.98,86.04,85.97,85.99,12715.0,76.5835,76.6369,76.5746,76.5924,12715.0
2018-01-17 14:00:00,86.0,86.01,85.95,86.01,21806.0,76.6013,76.6102,76.5568,76.6102,21806.0
2018-01-17 14:05:00,85.99,86.02,85.93,85.95,16921.0,76.5924,76.6191,76.539,76.5568,16921.0
2018-01-17 14:10:00,85.96,85.97,85.83,85.83,15826.0,76.5657,76.5746,76.4499,76.4499,15826.0
2018-01-17 14:15:00,85.86,85.95,85.84,85.95,22995.0,76.4766,76.5568,76.4588,76.5568,22995.0
2018-01-17 14:20:00,85.95,85.98,85.89,85.97,41533.0,76.5568,76.5835,76.5033,76.5746,41533.0
2018-01-17 14:25:00,85.95,85.99,85.93,85.96,28953.0,76.5568,76.5924,76.539,76.5657,28953.0
2018-01-17 14:30:00,85.96,86.09,85.96,86.09,32097.0,76.5657,76.6815,76.5657,76.6815,32097.0
2018-01-17 14:35:00,86.09,86.17,86.08,86.16,26250.0,76.6815,76.7527,76.6726,76.7438,26250.0
2018-01-17 14:40:00,86.17,86.21,86.16,86.21,31693.0,76.7527,76.7884,76.7438,76.7884,31693.0
2018-01-17 14:45:00,86.22,86.32,86.22,86.31,26266.0,76.7973,76.8863,76.7973,76.8774,26266.0
2018-01-17 14:50:00,86.31,86.31,86.15,86.2,33173.0,76.8774,76.8774,76.7349,76.7794,33173.0
2018-01-17 14:55:00,86.19,86.21,86.11,86.17,35191.0,76.7705,76.7884,76.6993,76.7527,35191.0
2018-01-17 15:00:00,86.17,86.3,86.16,86.29,23042.0,76.7527,76.8685,76.7438,76.8596,23042.0
2018-01-17 15:05:00,86.29,86.36,86.29,86.31,31981.0,76.8596,76.922,76.8596,76.8774,31981.0
2018-01-17 15:10:00,86.32,86.37,86.24,86.27,35557.0,76.8863,76.9309,76.8151,76.8418,35557.0
2018-01-17 15:15:00,86.27,86.32,86.26,86.31,26536.0,76.8418,76.8863,76.8329,76.8774,26536.0
2018-01-17 15:20:00,86.31,86.32,86.24,86.25,35405.0,76.8774,76.8863,76.8151,76.824,35405.0
2018-01-17 15:25:00,86.25,86.26,86.09,86.13,58058.0,76.824,76.8329,76.6815,76.7171,58058.0
2018-01-17 15:30:00,86.14,86.17,86.13,86.15,58138.0,76.726,76.7527,76.7171,76.7349,58138.0
2018-01-17 15:35:00,86.15,86.24,86.14,86.15,85635.0,76.7349,76.8151,76.726,76.7349,85635.0
2018-01-17 15:40:00,86.16,86.21,86.14,86.16,75844.0,76.7438,76.7884,76.726,76.7438,75844.0
2018-01-17 15:45:00,86.17,86.18,86.09,86.09,107370.0,76.7527,76.7616,76.6815,76.6815,107370.0
2018-01-17 15:50:00,86.1,86.16,86.06,86.08,130804.0,76.6904,76.7438,76.6547,76.6726,130804.0
2018-01-17 15:55:00,86.09,86.26,86.04,86.2,425523.0,76.6815,76.8329,76.6369,76.7794,425523.0
2018-01-18 09:30:00,86.04,86.14,85.83,85.88,54147.0,76.6369,76.726,76.4499,76.4944,54147.0
2018-01-18 09:35:00,85.85,86.0,85.8,85.96,40210.0,76.4677,76.6013,76.4232,76.5657,40210.0
2018-01-18 09:40:00,85.95,85.99,85.77,85.81,20514.0,76.5568,76.5924,76.3964,76.4321,20514.0
2018-01-18 09:45:00,85.81,85.85,85.69,85.72,33833.0,76.4321,76.4677,76.3252,76.3519,33833.0
2018-01-18 09:50:00,85.71,85.76,85.67,85.69,29328.0,76.343,76.3875,76.3074,76.3252,29328.0
2018-01-18 09:55:00,85.68,85.77,85.62,85.64,18530.0,76.3163,76.3964,76.2628,76.2807,18530.0
2018-01-18 10:00:00,85.66,85.66,85.37,85.44,25288.0,76.2985,76.2985,76.0402,76.1025,25288.0
2018-01-18 10:05:00,85.43,85.54,85.42,85.48,32087.0,76.0936,76.1916,76.0847,76.1381,32087.0
2018-01-18 10:10:00,85.47,85.52,85.39,85.49,67140.0,76.1292,76.1738,76.058,76.147,67140.0
2018-01-18 10:15:00,85.49,85.82,85.47,85.72,81027.0,76.147,76.441,76.1292,76.3519,81027.0
2018-01-18 10:20:00,85.7,85.7,85.46,85.46,31567.0,76.3341,76.3341,76.1203,76.1203,31567.0
2018-01-18 10:25:00,85.47,85.55,85.38,85.38,135153.0,76.1292,76.2005,76.0491,76.0491,135153.0
2018-01-18 10:30:00,85.36,85.54,85.36,85.54,14657.0,76.0313,76.1916,76.0313,76.1916,14657.0
2018-01-18 10:35:00,85.54,85.68,85.54,85.62,17161.0,76.1916,76.3163,76.1916,76.2628,17161.0
2018-01-18 10:40:00,85.62,85.63,85.52,85.55,40578.0,76.2628,76.2717,76.1738,76.2005,40578.0
2018-01-18 10:45:00,85.54,85.59,85.46,85.49,17685.0,76.1916,76.2361,76.1203,76.147,17685.0
2018-01-18 10:50:00,85.48,85.61,85.47,85.61,19277.0,76.1381,76.2539,76.1292,76.2539,19277.0
2018-01-18 10:55:00,85.61,85.62,85.45,85.45,11262.0,76.2539,76.2628,76.1114,76.1114,11262.0
2018-01-18 11:00:00,85.43,85.52,85.41,85.41,15656.0,76.0936,76.1738,76.0758,76.0758,15656.0
2018-01-18 11:05:00,85.41,85.44,85.38,85.41,20952.0,76.0758,76.1025,76.0491,76.0758,20952.0
2018-01-18 11:10:00,85.41,85.48,85.36,85.47,14870.0,76.0758,76.1381,76.0313,76.1292,14870.0
2018-01-18 11:15:00,85.48,85.56,85.45,85.56,18184.0,76.1381,76.2094,76.1114,76.2094,18184.0
2018-01-18 11:20:00,85.56,85.61,85.48,85.49,29775.0,76.2094,76.2539,76.1381,76.147,29775.0
2018-01-18 11:25:00,85.48,85.54,85.41,85.44,17698.0,76.1381,76.1916,76.0758,76.1025,17698.0
2018-01-18 11:30:00,85.43,85.47,85.4,85.45,19285.0,76.0936,76.1292,76.0669,76.1114,19285.0
2018-01-18 11:35:00,85.46,85.46,85.37,85.38,13259.0,76.1203,76.1203,76.0402,76.0491,13259.0
2018-01-18 11:40:00,85.38,85.43,85.29,85.39,18456.0,76.0491,76.0936,75.9689,76.058,18456.0
2018-01-18 11:45:00,85.37,85.37,85.27,85.31,11928.0,76.0402,76.0402,75.9511,75.9867,11928.0
2018-01-18 11:50:00,85.3,85.4,85.3,85.39,11162.0,75.9778,76.0669,75.9778,76.058,11162.0
2018-01-18 11:55:00,85.38,85.38,85.33,85.34,12179.0,76.0491,76.0491,76.0045,76.0134,12179.0
2018-01-18 12:00:00,85.34,85.37,85.27,85.37,18885.0,76.0134,76.0402,75.9511,76.0402,18885.0
2018-01-18 12:05:00,85.35,85.4,85.33,85.39,47031.0,76.0223,76.0669,76.0045,76.058,47031.0
2018-01-18 12:10:00,85.38,85.51,85.37,85.43,55330.0,76.0491,76.1649,76.0402,76.0936,55330.0
2018-01-18 12:15:00,85.44,85.49,85.37,85.4,22190.0,76.1025,76.147,76.0402,76.0669,22190.0
2018-01-18 12:20:00,85.4,85.41,85.34,85.36,8725.0,76.0669,76.0758,76.0134,76.0313,8725.0
2018-01-18 12:25:00,85.37,85.4,85.35,85.37,16398.0,76.0402,76.0669,76.0223,76.0402,16398.0
2018-01-18 12:30:00,85.36,85.4,85.35,85.38,10786.0,76.0313,76.0669,76.0223,76.0491,10786.0
2018-01-18 12:35:00,85.38,85.45,85.37,85.44,12622.0,76.0491,76.1114,76.0402,76.1025,12622.0
2018-01-18 12:40:00,85.45,85.46,85.42,85.45,9496.0,76.1114,76.1203,76.0847,76.1114,9496.0
2018-01-18 12:45:00,85.45,85.47,85.43,85.45,16603.0,76.1114,76.1292,76.0936,76.1114,16603.0
2018-01-18 12:50:00,85.45,85.47,85.42,85.44,12691.0,76.1114,76.1292,76.0847,76.1025,12691.0
2018-01-18 12:55:00,85.44,85.46,85.4,85.43,30857.0,76.1025,76.1203,76.0669,76.0936,30857.0
2018-01-18 13:00:00,85.43,85.43,85.33,85.34,21795.0,76.0936,76.0936,76.0045,76.0134,21795.0
2018-01-18 13:05:00,85.34,85.35,85.3,85.33,24840.0,76.0134,76.0223,75.9778,76.0045,24840.0
2018-01-18 13:10:00,85.33,85.36,85.31,85.35,33663.0,76.0045,76.0313,75.9867,76.0223,33663.0
2018-01-18 13:15:00,85.34,85.36,85.31,85.32,27077.0,76.0134,76.0313,75.9867,75.9956,27077.0
2018-01-18 13:20:00,85.33,85.35,85.32,85.34,13199.0,76.0045,76.0223,75.9956,76.0134,13199.0
2018-01-18 13:25:00,85.34,85.35,85.32,85.34,20862.0,76.0134,76.0223,75.9956,76.0134,20862.0
2018-01-18 13:30:00,85.34,85.42,85.31,85.42,51882.0,76.0134,76.0847,75.9867,76.0847,51882.0
2018-01-18 13:35:00,85.43,85.49,85.43,85.47,13009.0,76.0936,76.147,76.0936,76.1292,13009.0
2018-01-18 13:40:00,85.47,85.57,85.46,85.55,19270.0,76.1292,76.2183,76.1203,76.2005,19270.0
2018-01-18 13:45:00,85.55,85.61,85.54,85.56,10049.0,76.2005,76.2539,76.1916,76.2094,10049.0
2018-01-18 13:50:00,85.56,85.57,85.49,85.49,13616.0,76.2094,76.2183,76.147,76.147,13616.0
2018-01-18 13:55:00,85.49,85.56,85.46,85.49,23218.0,76.147,76.2094,76.1203,76.147,23218.0
2018-01-18 14:00:00,85.48,85.56,85.48,85.54,19782.0,76.1381,76.2094,76.1381,76.1916,19782.0
2018-01-18 14:05:00,85.54,85.61,85.51,85.61,16554.0,76.1916,76.2539,76.1649,76.2539,16554.0
2018-01-18 14:10:00,85.61,85.68,85.6,85.66,16908.0,76.2539,76.3163,76.245,76.2985,16908.0
2018-01-18 14:15:00,85.66,85.68,85.64,85.65,15153.0,76.2985,76.3163,76.2807,76.2896,15153.0
2018-01-18 14:20:00,85.65,85.66,85.61,85.65,18707.0,76.2896,76.2985,76.2539,76.2896,18707.0
2018-01-18 14:25:00,85.65,85.73,85.64,85.71,19621.0,76.2896,76.3608,76.2807,76.343,19621.0
2018-01-18 14:30:00,85.71,85.75,85.68,85.69,174271.0,76.343,76.3786,76.3163,76.3252,174271.0
2018-01-18 14:35:00,85.7,85.86,85.69,85.84,23123.0,76.3341,76.4766,76.3252,76.4588,23123.0
2018-01-18 14:40:00,85.84,85.85,85.8,85.83,20725.0,76.4588,76.4677,76.4232,76.4499,20725.0
2018-01-18 14:45:00,85.83,85.86,85.77,85.79,63018.0,76.4499,76.4766,76.3964,76.4143,63018.0
2018-01-18 14:50:00,85.79,85.89,85.77,85.88,14670.0,76.4143,76.5033,76.3964,76.4944,14670.0
2018-01-18 14:55:00,85.88,85.92,85.87,85.91,13640.0,76.4944,76.5301,76.4855,76.5211,13640.0
2018-01-18 15:00:00,85.91,85.92,85.88,85.91,21509.0,76.5211,76.5301,76.4944,76.5211,21509.0
2018-01-18 15:05:00,85.91,86.0,85.91,85.98,23213.0,76.5211,76.6013,76.5211,76.5835,23213.0
2018-01-18 15:10:00,85.97,85.98,85.92,85.95,20493.0,76.5746,76.5835,76.5301,76.5568,20493.0
2018-01-18 15:15:00,85.94,85.95,85.9,85.9,31176.0,76.5479,76.5568,76.5122,76.5122,31176.0
2018-01-18 15:20:00,85.9,85.94,85.89,85.9,27419.0,76.5122,76.5479,76.5033,76.5122,27419.0
2018-01-18 15:25:00,85.9,85.92,85.85,85.85,51891.0,76.5122,76.5301,76.4677,76.4677,51891.0
2018-01-18 15:30:00,85.85,85.85,85.74,85.77,63457.0,76.4677,76.4677,76.3697,76.3964,63457.0
2018-01-18 15:35:00,85.78,85.9,85.78,85.82,59788.0,76.4054,76.5122,76.4054,76.441,59788.0
2018-01-18 15:40:00,85.82,85.93,85.8,85.93,45735.0,76.441,76.539,76.4232,76.539,45735.0
2018-01-18 15:45:00,85.92,85.93,85.8,85.81,77248.0,76.5301,76.539,76.4232,76.4321,77248.0
2018-01-18 15:50:00,85.83,85.86,85.78,85.81,102786.0,76.4499,76.4766,76.4054,76.4321,102786.0
2018-01-18 15:55:00,85.81,85.94,85.79,85.83,274919.0,76.4321,76.5479,76.4143,76.4499,274919.0
2018-01-19 09:30:00,86.17,86.28,85.76,85.84,467836.0,76.7527,76.8507,76.3875,76.4588,467836.0
2018-01-19 09:35:00,85.8,85.87,85.49,85.49,22961.0,76.4232,76.4855,76.147,76.147,22961.0
2018-01-19 09:40:00,85.54,85.63,85.41,85.59,19785.0,76.1916,76.2717,76.0758,76.2361,19785.0
2018-01-19 09:45:00,85.63,85.74,85.59,85.72,16282.0,76.2717,76.3697,76.2361,76.3519,16282.0
2018-01-19 09:50:00,85.72,85.82,85.69,85.69,30557.0,76.3519,76.441,76.3252,76.3252,30557.0
2018-01-19 09:55:00,85.71,85.78,85.6,85.77,20565.0,76.343,76.4054,76.245,76.3964,20565.0
2018-01-19 10:00:00,85.78,85.79,85.7,85.72,11304.0,76.4054,76.4143,76.3341,76.3519,11304.0
2018-01-19 10:05:00,85.7,85.72,85.65,85.72,17891.0,76.3341,76.3519,76.2896,76.3519,17891.0
2018-01-19 10:10:00,85.73,85.8,85.71,85.79,31014.0,76.3608,76.4232,76.343,76.4143,31014.0
2018-01-19 10:15:00,85.79,85.9,85.78,85.9,20119.0,76.4143,76.5122,76.4054,76.5122,20119.0
2018-01-19 10:20:00,85.89,85.94,85.86,85.92,21646.0,76.5033,76.5479,76.4766,76.5301,21646.0
2018-01-19 10:25:00,85.92,85.94,85.73,85.74,61817.0,76.5301,76.5479,76.3608,76.3697,61817.0
2018-01-19 10:30:00,85.72,85.75,85.71,85.73,23121.0,76.3519,76.3786,76.343,76.3608,23121.0
2018-01-19 10:35:00,85.74,85.79,85.62,85.69,61696.0,76.3697,76.4143,76.2628,76.3252,61696.0
2018-01-19 10:40:00,85.69,85.73,85.66,85.68,106594.0,76.3252,76.3608,76.2985,76.3163,106594.0
2018-01-19 10:45:00,85.67,85.78,85.67,85.72,153706.0,76.3074,76.4054,76.3074,76.3519,153706.0
2018-01-19 10:50:00,85.72,85.72,85.59,85.59,63222.0,76.3519,76.3519,76.2361,76.2361,63222.0
2018-01-19 10:55:00,85.6,85.69,85.59,85.67,20479.0,76.245,76.3252,76.2361,76.3074,20479.0
2018-01-19 11:00:00,85.67,85.68,85.61,85.61,30521.0,76.3074,76.3163,76.2539,76.2539,30521.0
2018-01-19 11:05:00,85.61,85.62,85.52,85.52,50169.0,76.2539,76.2628,76.1738,76.1738,50169.0
2018-01-19 11:10:00,85.52,85.63,85.51,85.63,21747.0,76.1738,76.2717,76.1649,76.2717,21747.0
2018-01-19 11:15:00,85.62,85.8,85.59,85.8,33157.0,76.2628,76.4232,76.2361,76.4232,33157.0
2018-01-19 11:20:00,85.8,85.99,85.79,85.96,41064.0,76.4232,76.5924,76.4143,76.5657,41064.0
2018-01-19 11:25:00,85.96,85.97,85.89,85.96,29368.0,76.5657,76.5746,76.5033,76.5657,29368.0
2018-01-19 11:30:00,85.97,86.0,85.91,85.91,20501.0,76.5746,76.6013,76.5211,76.5211,20501.0
2018-01-19 11:35:00,85.92,85.98,85.92,85.94,14975.0,76.5301,76.5835,76.5301,76.5479,14975.0
2018-01-19 11:40:00,85.95,86.07,85.95,86.06,21012.0,76.5568,76.6637,76.5568,76.6547,21012.0
2018-01-19 11:45:00,86.06,86.13,85.98,86.01,34124.0,76.6547,76.7171,76.5835,76.6102,34124.0
2018-01-19 11:50:00,86.01,86.06,85.98,86.06,49632.0,76.6102,76.6547,76.5835,76.6547,49632.0
2018-01-19 11:55:00,86.06,86.06,85.96,86.05,26743.0,76.6547,76.6547,76.5657,76.6458,26743.0
2018-01-19 12:00:00,86.06,86.09,86.01,86.02,15862.0,76.6547,76.6815,76.6102,76.6191,15862.0
2018-01-19 12:05:00,86.0,86.15,86.0,86.13,19958.0,76.6013,76.7349,76.6013,76.7171,19958.0
2018-01-19 12:10:00,86.14,86.18,86.05,86.05,26225.0,76.726,76.7616,76.6458,76.6458,26225.0
2018-01-19 12:15:00,86.05,86.11,86.03,86.08,25712.0,76.6458,76.6993,76.628,76.6726,25712.0
2018-01-19 12:20:00,86.07,86.14,86.07,86.09,19479.0,76.6637,76.726,76.6637,76.6815,19479.0
2018-01-19 12:25:00,86.09,86.14,86.07,86.14,19371.0,76.6815,76.726,76.6637,76.726,19371.0
2018-01-19 12:30:00,86.15,86.16,86.08,86.09,14777.0,76.7349,76.7438,76.6726,76.6815,14777.0
2018-01-19 12:35:00,86.09,86.14,86.08,86.13,11168.0,76.6815,76.726,76.6726,76.7171,11168.0
2018-01-19 12:40:00,86.13,86.14,86.08,86.12,18054.0,76.7171,76.726,76.6726,76.7082,18054.0
2018-01-19 12:45:00,86.12,86.18,86.11,86.18,12737.0,76.7082,76.7616,76.6993,76.7616,12737.0
2018-01-19 12:50:00,86.17,86.19,86.14,86.15,13315.0,76.7527,76.7705,76.726,76.7349,13315.0
2018-01-19 12:55:00,86.15,86.15,86.08,86.09,17827.0,76.7349,76.7349,76.6726,76.6815,17827.0
2018-01-19 13:00:00,86.09,86.1,86.04,86.07,19498.0,76.6815,76.6904,76.6369,76.6637,19498.0
2018-01-19 13:05:00,86.07,86.08,85.97,85.99,19731.0,76.6637,76.6726,76.5746,76.5924,19731.0
2018-01-19 13:10:00,86.0,86.04,85.96,86.02,19406.0,76.6013,76.6369,76.5657,76.6191,19406.0
2018-01-19 13:15:00,86.03,86.07,86.02,86.06,18595.0,76.628,76.6637,76.6191,76.6547,18595.0
2018-01-19 13:20:00,86.06,86.07,86.0,86.01,40633.0,76.6547,76.6637,76.6013,76.6102,40633.0
2018-01-19 13:25:00,86.0,86.04,86.0,86.01,15685.0,76.6013,76.6369,76.6013,76.6102,15685.0
2018-01-19 13:30:00,86.02,86.02,85.97,86.0,25961.0,76.6191,76.6191,76.5746,76.6013,25961.0
2018-01-19 13:35:00,86.01,86.02,85.94,85.96,143201.0,76.6102,76.6191,76.5479,76.5657,143201.0
2018-01-19 13:40:00,85.95,85.95,85.83,85.83,18729.0,76.5568,76.5568,76.4499,76.4499,18729.0
2018-01-19 13:45:00,85.83,85.84,85.7,85.7,39936.0,76.4499,76.4588,76.3341,76.3341,39936.0
2018-01-19 13:50:00,85.7,85.75,85.63,85.75,92700.0,76.3341,76.3786,76.2717,76.3786,92700.0
2018-01-19 13:55:00,85.76,85.76,85.68,85.71,24134.0,76.3875,76.3875,76.3163,76.343,24134.0
2018-01-19 14:00:00,85.71,85.72,85.63,85.64,33059.0,76.343,76.3519,76.2717,76.2807,33059.0
2018-01-19 14:05:00,85.64,85.72,85.64,85.72,22899.0,76.2807,76.3519,76.2807,76.3519,22899.0
2018-01-19 14:10:00,85.71,85.73,85.62,85.67,55955.0,76.343,76.3608,76.2628,76.3074,55955.0
2018-01-19 14:15:00,85.67,85.68,85.6,85.65,68637.0,76.3074,76.3163,76.245,76.2896,68637.0
2018-01-19 14:20:00,85.65,85.88,85.64,85.88,64870.0,76.2896,76.4944,76.2807,76.4944,64870.0
2018-01-19 14:25:00,85.88,85.92,85.87,85.88,20810.0,76.4944,76.5301,76.4855,76.4944,20810.0
2018-01-19 14:30:00,85.88,85.96,85.86,85.92,22224.0,76.4944,76.5657,76.4766,76.5301,22224.0
2018-01-19 14:35:00,85.92,85.95,85.91,85.91,24634.0,76.5301,76.5568,76.5211,76.5211,24634.0
2018-01-19 14:40:00,85.91,85.92,85.77,85.83,51039.0,76.5211,76.5301,76.3964,76.4499,51039.0
2018-01-19 14:45:00,85.85,85.87,85.76,85.85,60826.0,76.4677,76.4855,76.3875,76.4677,60826.0
2018-01-19 14:50:00,85.85,85.89,85.82,85.86,24829.0,76.4677,76.5033,76.441,76.4766,24829.0
2018-01-19 14:55:00,85.86,85.91,85.83,85.89,39097.0,76.4766,76.5211,76.4499,76.5033,39097.0
2018-01-19 15:00:00,85.89,85.89,85.82,85.83,12728.0,76.5033,76.5033,76.441,76.4499,12728.0
2018-01-19 15:05:00,85.83,85.84,85.66,85.67,63218.0,76.4499,76.4588,76.2985,76.3074,63218.0
2018-01-19 15:10:00,85.66,85.79,85.65,85.78,17650.0,76.2985,76.4143,76.2896,76.4054,17650.0
2018-01-19 15:15:00,85.78,85.79,85.75,85.79,16130.0,76.4054,76.4143,76.3786,76.4143,16130.0
2018-01-19 15:20:00,85.8,85.88,85.79,85.87,36332.0,76.4232,76.4944,76.4143,76.4855,36332.0
2018-01-19 15:25:00,85.87,85.93,85.83,85.93,52527.0,76.4855,76.539,76.4499,76.539,52527.0
2018-01-19 15:30:00,85.94,85.98,85.89,85.9,90456.0,76.5479,76.5835,76.5033,76.5122,90456.0
2018-01-19 15:35:00,85.91,85.92,85.86,85.87,46718.0,76.5211,76.5301,76.4766,76.4855,46718.0
2018-01-19 15:40:00,85.86,85.88,85.63,85.63,150046.0,76.4766,76.4944,76.2717,76.2717,150046.0
2018-01-19 15:45:00,85.63,85.73,85.58,85.72,79578.0,76.2717,76.3608,76.2272,76.3519,79578.0
2018-01-19 15:50:00,85.72,85.77,85.69,85.77,120480.0,76.3519,76.3964,76.3252,76.3964,120480.0
2018-01-19 15:55:00,85.77,85.79,85.32,85.51,586906.0,76.3964,76.4143,75.9956,76.1649,586906.0
2018-01-22 09:30:00,83.25,84.6,82.4,84.01,425522.0,74.1518,75.3543,73.3947,74.8288,425522.0
2018-01-22 09:35:00,84.01,84.36,83.56,83.87,179786.0,74.8288,75.1405,74.428,74.7041,179786.0
2018-01-22 09:40:00,83.86,84.4,83.85,84.18,88848.0,74.6952,75.1762,74.6863,74.9802,88848.0
2018-01-22 09:45:00,84.19,84.46,84.1,84.36,73939.0,74.9891,75.2296,74.909,75.1405,73939.0
2018-01-22 09:50:00,84.37,84.42,84.22,84.36,57248.0,75.1494,75.194,75.0158,75.1405,57248.0
2018-01-22 09:55:00,84.39,84.56,84.32,84.48,105891.0,75.1673,75.3187,75.1049,75.2474,105891.0
2018-01-22 10:00:00,84.48,84.65,84.28,84.39,114381.0,75.2474,75.3988,75.0693,75.1673,114381.0
2018-01-22 10:05:00,84.39,84.5,84.24,84.45,109792.0,75.1673,75.2652,75.0337,75.2207,109792.0
2018-01-22 10:10:00,84.48,84.71,84.45,84.71,56240.0,75.2474,75.4523,75.2207,75.4523,56240.0
2018-01-22 10:15:00,84.71,84.84,84.64,84.76,199106.0,75.4523,75.5681,75.3899,75.4968,199106.0
2018-01-22 10:20:00,84.74,84.8,84.57,84.59,91745.0,75.479,75.5325,75.3276,75.3454,91745.0
2018-01-22 10:25:00,84.57,84.67,84.47,84.65,158914.0,75.3276,75.4167,75.2385,75.3988,158914.0
2018-01-22 10:30:00,84.64,84.77,84.64,84.73,95501.0,75.3899,75.5057,75.3899,75.4701,95501.0
2018-01-22 10:35:00,84.75,84.99,84.74,84.84,59188.0,75.4879,75.7017,75.479,75.5681,59188.0
2018-01-22 10:40:00,84.84,85.0,84.84,84.96,42962.0,75.5681,75.7106,75.5681,75.675,42962.0
2018-01-22 10:45:00,84.96,85.0,84.92,84.99,57391.0,75.675,75.7106,75.6393,75.7017,57391.0
2018-01-22 10:50:00,84.99,85.03,84.91,84.99,82184.0,75.7017,75.7373,75.6304,75.7017,82184.0
2018-01-22 10:55:00,85.0,85.13,84.91,84.95,165691.0,75.7106,75.8264,75.6304,75.6661,165691.0
2018-01-22 11:00:00,84.94,85.02,84.89,84.96,80235.0,75.6572,75.7284,75.6126,75.675,80235.0
2018-01-22 11:05:00,84.97,85.0,84.84,84.93,38446.0,75.6839,75.7106,75.5681,75.6482,38446.0
2018-01-22 11:10:00,84.93,85.01,84.86,85.0,65353.0,75.6482,75.7195,75.5859,75.7106,65353.0
2018-01-22 11:15:00,84.99,85.01,84.96,85.0,48859.0,75.7017,75.7195,75.675,75.7106,48859.0
2018-01-22 11:20:00,85.0,85.01,84.91,84.97,56675.0,75.7106,75.7195,75.6304,75.6839,56675.0
2018-01-22 11:25:00,84.98,85.0,84.82,84.83,28552.0,75.6928,75.7106,75.5503,75.5592,28552.0
2018-01-22 11:30:00,84.84,84.94,84.84,84.89,43097.0,75.5681,75.6572,75.5681,75.6126,43097.0
2018-01-22 11:35:00,84.88,84.88,84.79,84.87,23136.0,75.6037,75.6037,75.5235,75.5948,23136.0
2018-01-22 11:40:00,84.88,84.91,84.81,84.87,22399.0,75.6037,75.6304,75.5414,75.5948,22399.0
2018-01-22 11:45:00,84.87,84.88,84.74,84.85,31867.0,75.5948,75.6037,75.479,75.577,31867.0
2018-01-22 11:50:00,84.88,84.99,84.86,84.95,26875.0,75.6037,75.7017,75.5859,75.6661,26875.0
2018-01-22 11:55:00,84.95,85.01,84.91,84.99,138037.0,75.6661,75.7195,75.6304,75.7017,138037.0
2018-01-22 12:00:00,85.0,85.18,84.99,85.17,29703.0,75.7106,75.8709,75.7017,75.862,29703.0
2018-01-22 12:05:00,85.16,85.23,85.05,85.1,32897.0,75.8531,75.9155,75.7551,75.7997,32897.0
2018-01-22 12:10:00,85.1,85.12,85.06,85.08,35775.0,75.7997,75.8175,75.764,75.7819,35775.0
2018-01-22 12:15:00,85.09,85.14,85.06,85.06,24564.0,75.7908,75.8353,75.764,75.764,24564.0
2018-01-22 12:20:00,85.06,85.17,85.02,85.16,17951.0,75.764,75.862,75.7284,75.8531,17951.0
2018-01-22 12:25:00,85.15,85.24,85.08,85.22,25118.0,75.8442,75.9244,75.7819,75.9066,25118.0
2018-01-22 12:30:00,85.22,85.27,85.19,85.27,22923.0,75.9066,75.9511,75.8798,75.9511,22923.0
2018-01-22 12:35:00,85.27,85.33,85.24,85.31,14928.0,75.9511,76.0045,75.9244,75.9867,14928.0
2018-01-22 12:40:00,85.31,85.41,85.31,85.38,23939.0,75.9867,76.0758,75.9867,76.0491,23939.0
2018-01-22 12:45:00,85.39,85.4,85.03,85.3,59154.0,76.058,76.0669,75.7373,75.9778,59154.0
2018-01-22 12:50:00,85.3,85.39,85.3,85.35,43227.0,75.9778,76.058,75.9778,76.0223,43227.0
2018-01-22 12:55:00,85.36,85.37,85.28,85.33,29808.0,76.0313,76.0402,75.96,76.0045,29808.0
2018-01-22 13:00:00,85.32,85.35,85.26,85.29,22940.0,75.9956,76.0223,75.9422,75.9689,22940.0
2018-01-22 13:05:00,85.29,85.32,85.27,85.29,21033.0,75.9689,75.9956,75.9511,75.9689,21033.0
2018-01-22 13:10:00,85.29,85.49,85.29,85.48,22168.0,75.9689,76.147,75.9689,76.1381,22168.0
2018-01-22 13:15:00,85.49,85.56,85.48,85.49,26658.0,76.147,76.2094,76.1381,76.147,26658.0
2018-01-22 13:20:00,85.49,85.53,85.46,85.52,16010.0,76.147,76.1827,76.1203,76.1738,16010.0
2018-01-22 13:25:00,85.53,85.57,85.5,85.5,18333.0,76.1827,76.2183,76.156,76.156,18333.0
2018-01-22 13:30:00,85.5,85.5,85.42,85.42,13710.0,76.156,76.156,76.0847,76.0847,13710.0
2018-01-22 13:35:00,85.42,85.43,85.27,85.29,38623.0,76.0847,76.0936,75.9511,75.9689,38623.0
2018-01-22 13:40:00,85.3,85.39,85.29,85.38,12943.0,75.9778,76.058,75.9689,76.0491,12943.0
2018-01-22 13:45:00,85.38,85.42,85.35,85.35,20879.0,76.0491,76.0847,76.0223,76.0223,20879.0
2018-01-22 13:50:00,85.34,85.35,85.25,85.25,32354.0,76.0134,76.0223,75.9333,75.9333,32354.0
2018-01-22 13:55:00,85.25,85.34,85.25,85.33,16210.0,75.9333,76.0134,75.9333,76.0045,16210.0
2018-01-22 14:00:00,85.34,85.36,85.28,85.34,21363.0,76.0134,76.0313,75.96,76.0134,21363.0
2018-01-22 14:05:00,85.34,85.34,85.22,85.24,17982.0,76.0134,76.0134,75.9066,75.9244,17982.0
2018-01-22 14:10:00,85.23,85.29,85.22,85.23,17207.0,75.9155,75.9689,75.9066,75.9155,17207.0
2018-01-22 14:15:00,85.23,85.25,85.18,85.19,17107.0,75.9155,75.9333,75.8709,75.8798,17107.0
2018-01-22 14:20:00,85.19,85.21,85.09,85.11,33035.0,75.8798,75.8976,75.7908,75.8086,33035.0
2018-01-22 14:25:00,85.12,85.13,85.04,85.08,52997.0,75.8175,75.8264,75.7462,75.7819,52997.0
2018-01-22 14:30:00,85.07,85.1,85.04,85.09,38826.0,75.7729,75.7997,75.7462,75.7908,38826.0
2018-01-22 14:35:00,85.09,85.18,85.08,85.17,22123.0,75.7908,75.8709,75.7819,75.862,22123.0
2018-01-22 14:40:00,85.17,85.17,85.11,85.12,15931.0,75.862,75.862,75.8086,75.8175,15931.0
2018-01-22 14:45:00,85.13,85.23,85.13,85.23,12254.0,75.8264,75.9155,75.8264,75.9155,12254.0
2018-01-22 14:50:00,85.23,85.23,85.18,85.2,20532.0,75.9155,75.9155,75.8709,75.8887,20532.0
2018-01-22 14:55:00,85.2,85.21,85.13,85.14,30037.0,75.8887,75.8976,75.8264,75.8353,30037.0
2018-01-22 15:00:00,85.13,85.16,85.11,85.15,16558.0,75.8264,75.8531,75.8086,75.8442,16558.0
2018-01-22 15:05:00,85.15,85.18,85.1,85.11,22671.0,75.8442,75.8709,75.7997,75.8086,22671.0
2018-01-22 15:10:00,85.11,85.15,85.09,85.13,26274.0,75.8086,75.8442,75.7908,75.8264,26274.0
2018-01-22 15:15:00,85.14,85.16,85.08,85.11,33842.0,75.8353,75.8531,75.7819,75.8086,33842.0
2018-01-22 15:20:00,85.11,85.12,85.05,85.08,46559.0,75.8086,75.8175,75.7551,75.7819,46559.0
2018-01-22 15:25:00,85.09,85.11,85.05,85.07,86043.0,75.7908,75.8086,75.7551,75.7729,86043.0
2018-01-22 15:30:00,85.08,85.12,85.03,85.06,90118.0,75.7819,75.8175,75.7373,75.764,90118.0
2018-01-22 15:35:00,85.06,85.13,85.05,85.12,53267.0,75.764,75.8264,75.7551,75.8175,53267.0
2018-01-22 15:40:00,85.11,85.15,85.06,85.11,77311.0,75.8086,75.8442,75.764,75.8086,77311.0
2018-01-22 15:45:00,85.11,85.3,85.1,85.28,109672.0,75.8086,75.9778,75.7997,75.96,109672.0
2018-01-22 15:50:00,85.29,85.36,85.23,85.35,121565.0,75.9689,76.0313,75.9155,76.0223,121565.0
2018-01-22 15:55:00,85.34,85.51,85.29,85.48,407412.0,76.0134,76.1649,75.9689,76.1381,407412.0
2018-01-23 09:30:00,85.18,85.44,85.07,85.14,159888.0,75.8709,76.1025,75.7729,75.8353,159888.0
2018-01-23 09:35:00,85.18,85.55,85.18,85.51,30402.0,75.8709,76.2005,75.8709,76.1649,30402.0
2018-01-23 09:40:00,85.54,85.73,85.48,85.73,25121.0,76.1916,76.3608,76.1381,76.3608,25121.0
2018-01-23 09:45:00,85.73,85.87,85.68,85.87,23584.0,76.3608,76.4855,76.3163,76.4855,23584.0
2018-01-23 09:50:00,85.87,85.92,85.53,85.58,56516.0,76.4855,76.5301,76.1827,76.2272,56516.0
2018-01-23 09:55:00,85.57,85.64,85.41,85.58,42144.0,76.2183,76.2807,76.0758,76.2272,42144.0
2018-01-23 10:00:00,85.59,85.64,85.45,85.45,26813.0,76.2361,76.2807,76.1114,76.1114,26813.0
2018-01-23 10:05:00,85.45,85.48,85.35,85.42,35773.0,76.1114,76.1381,76.0223,76.0847,35773.0
2018-01-23 10:10:00,85.42,85.45,85.34,85.34,38628.0,76.0847,76.1114,76.0134,76.0134,38628.0
2018-01-23 10:15:00,85.34,85.35,85.18,85.23,34932.0,76.0134,76.0223,75.8709,75.9155,34932.0
2018-01-23 10:20:00,85.23,85.49,85.2,85.47,66689.0,75.9155,76.147,75.8887,76.1292,66689.0
2018-01-23 10:25:00,85.49,85.58,85.43,85.54,28517.0,76.147,76.2272,76.0936,76.1916,28517.0
2018-01-23 10:30:00,85.54,85.58,85.37,85.41,29142.0,76.1916,76.2272,76.0402,76.0758,29142.0
2018-01-23 10:35:00,85.4,85.4,85.18,85.27,24845.0,76.0669,76.0669,75.8709,75.9511,24845.0
2018-01-23 10:40:00,85.26,85.27,85.07,85.07,32844.0,75.9422,75.9511,75.7729,75.7729,32844.0
2018-01-23 10:45:00,85.07,85.11,84.96,85.03,57575.0,75.7729,75.8086,75.675,75.7373,57575.0
2018-01-23 10:50:00,85.03,85.16,84.96,85.16,125925.0,75.7373,75.8531,75.675,75.8531,125925.0
2018-01-23 10:55:00,85.16,85.3,85.14,85.15,51322.0,75.8531,75.9778,75.8353,75.8442,51322.0
2018-01-23 11:00:00,85.15,85.24,85.11,85.12,29336.0,75.8442,75.9244,75.8086,75.8175,29336.0
2018-01-23 11:05:00,85.11,85.15,85.06,85.11,41304.0,75.8086,75.8442,75.764,75.8086,41304.0
2018-01-23 11:10:00,85.1,85.1,84.99,85.02,94435.0,75.7997,75.7997,75.7017,75.7284,94435.0
2018-01-23 11:15:00,85.02,85.02,84.87,84.96,74571.0,75.7284,75.7284,75.5948,75.675,74571.0
2018-01-23 11:20:00,84.95,85.06,84.89,85.01,58046.0,75.6661,75.764,75.6126,75.7195,58046.0
2018-01-23 11:25:00,85.01,85.03,84.89,84.98,47521.0,75.7195,75.7373,75.6126,75.6928,47521.0
2018-01-23 11:30:00,84.97,84.98,84.89,84.9,44525.0,75.6839,75.6928,75.6126,75.6215,44525.0
2018-01-23 11:35:00,84.9,85.01,84.88,84.98,36686.0,75.6215,75.7195,75.6037,75.6928,36686.0
2018-01-23 11:40:00,84.98,85.0,84.83,84.85,49378.0,75.6928,75.7106,75.5592,75.577,49378.0
2018-01-23 11:45:00,84.86,84.9,84.81,84.83,33803.0,75.5859,75.6215,75.5414,75.5592,33803.0
2018-01-23 11:50:00,84.81,84.85,84.66,84.66,50834.0,75.5414,75.577,75.4078,75.4078,50834.0
2018-01-23 11:55:00,84.65,84.72,84.57,84.69,41635.0,75.3988,75.4612,75.3276,75.4345,41635.0
2018-01-23 12:00:00,84.7,84.71,84.65,84.71,47513.0,75.4434,75.4523,75.3988,75.4523,47513.0
2018-01-23 12:05:00,84.7,84.71,84.63,84.63,25984.0,75.4434,75.4523,75.381,75.381,25984.0
2018-01-23 12:10:00,84.64,84.71,84.63,84.7,24539.0,75.3899,75.4523,75.381,75.4434,24539.0
2018-01-23 12:15:00,84.7,84.7,84.58,84.6,32668.0,75.4434,75.4434,75.3365,75.3543,32668.0
2018-01-23 12:20:00,84.6,84.68,84.58,84.61,85947.0,75.3543,75.4256,75.3365,75.3632,85947.0
2018-01-23 12:25:00,84.61,84.61,84.52,84.55,60784.0,75.3632,75.3632,75.2831,75.3098,60784.0
2018-01-23 12:30:00,84.55,84.73,84.55,84.73,369656.0,75.3098,75.4701,75.3098,75.4701,369656.0
2018-01-23 12:35:00,84.74,84.82,84.71,84.73,36833.0,75.479,75.5503,75.4523,75.4701,36833.0
2018-01-23 12:40:00,84.72,84.72,84.61,84.64,41384.0,75.4612,75.4612,75.3632,75.3899,41384.0
2018-01-23 12:45:00,84.64,84.7,84.62,84.62,38256.0,75.3899,75.4434,75.3721,75.3721,38256.0
2018-01-23 12:50:00,84.62,84.63,84.54,84.57,57435.0,75.3721,75.381,75.3009,75.3276,57435.0
2018-01-23 12:55:00,84.57,84.58,84.46,84.47,48891.0,75.3276,75.3365,75.2296,75.2385,48891.0
2018-01-23 13:00:00,84.48,84.51,84.45,84.45,37336.0,75.2474,75.2741,75.2207,75.2207,37336.0
2018-01-23 13:05:00,84.46,84.6,84.45,84.57,51390.0,75.2296,75.3543,75.2207,75.3276,51390.0
2018-01-23 13:10:00,84.57,84.67,84.56,84.67,39717.0,75.3276,75.4167,75.3187,75.4167,39717.0
2018-01-23 13:15:00,84.67,84.7,84.64,84.68,85972.0,75.4167,75.4434,75.3899,75.4256,85972.0
2018-01-23 13:20:00,84.68,84.71,84.62,84.71,44465.0,75.4256,75.4523,75.3721,75.4523,44465.0
2018-01-23 13:25:00,84.72,84.89,84.71,84.86,46814.0,75.4612,75.6126,75.4523,75.5859,46814.0
2018-01-23 13:30:00,84.87,84.91,84.85,84.89,26085.0,75.5948,75.6304,75.577,75.6126,26085.0
2018-01-23 13:35:00,84.89,84.9,84.85,84.88,27284.0,75.6126,75.6215,75.577,75.6037,27284.0
2018-01-23 13:40:00,84.87,84.95,84.82,84.9,102453.0,75.5948,75.6661,75.5503,75.6215,102453.0
2018-01-23 13:45:00,84.91,84.94,84.83,84.83,56382.0,75.6304,75.6572,75.5592,75.5592,56382.0
2018-01-23 13:50:00,84.82,84.89,84.79,84.89,48682.0,75.5503,75.6126,75.5235,75.6126,48682.0
2018-01-23 13:55:00,84.88,84.96,84.84,84.85,74018.0,75.6037,75.675,75.5681,75.577,74018.0
2018-01-23 14:00:00,84.86,84.88,84.78,84.78,56066.0,75.5859,75.6037,75.5146,75.5146,56066.0
2018-01-23 14:05:00,84.79,84.82,84.75,84.76,52115.0,75.5235,75.5503,75.4879,75.4968,52115.0
2018-01-23 14:10:00,84.76,84.89,84.75,84.89,42619.0,75.4968,75.6126,75.4879,75.6126,42619.0
2018-01-23 14:15:00,84.89,84.91,84.81,84.86,52704.0,75.6126,75.6304,75.5414,75.5859,52704.0
2018-01-23 14:20:00,84.87,84.87,84.74,84.78,54121.0,75.5948,75.5948,75.479,75.5146,54121.0
2018-01-23 14:25:00,84.78,84.84,84.77,84.83,56739.0,75.5146,75.5681,75.5057,75.5592,56739.0
2018-01-23 14:30:00,84.82,84.83,84.71,84.73,44023.0,75.5503,75.5592,75.4523,75.4701,44023.0
2018-01-23 14:35:00,84.72,84.8,84.71,84.74,50763.0,75.4612,75.5325,75.4523,75.479,50763.0
2018-01-23 14:40:00,84.73,84.78,84.71,84.78,43138.0,75.4701,75.5146,75.4523,75.5146,43138.0
2018-01-23 14:45:00,84.79,84.85,84.78,84.78,86763.0,75.5235,75.577,75.5146,75.5146,86763.0
2018-01-23 14:50:00,84.78,84.85,84.75,84.8,46034.0,75.5146,75.577,75.4879,75.5325,46034.0
2018-01-23 14:55:00,84.81,84.89,84.78,84.88,39044.0,75.5414,75.6126,75.5146,75.6037,39044.0
2018-01-23 15:00:00,84.88,84.88,84.79,84.8,39749.0,75.6037,75.6037,75.5235,75.5325,39749.0
2018-01-23 15:05:00,84.8,84.8,84.72,84.74,38107.0,75.5325,75.5325,75.4612,75.479,38107.0
2018-01-23 15:10:00,84.75,84.76,84.63,84.63,41830.0,75.4879,75.4968,75.381,75.381,41830.0
2018-01-23 15:15:00,84.62,84.71,84.6,84.62,55964.0,75.3721,75.4523,75.3543,75.3721,55964.0
2018-01-23 15:20:00,84.62,84.62,84.55,84.59,51215.0,75.3721,75.3721,75.3098,75.3454,51215.0
2018-01-23 15:25:00,84.59,84.61,84.58,84.6,54609.0,75.3454,75.3632,75.3365,75.3543,54609.0
2018-01-23 15:30:00,84.6,84.62,84.51,84.57,78884.0,75.3543,75.3721,75.2741,75.3276,78884.0
2018-01-23 15:35:00,84.57,84.57,84.34,84.39,124348.0,75.3276,75.3276,75.1227,75.1673,124348.0
2018-01-23 15:40:00,84.39,84.41,84.24,84.32,147082.0,75.1673,75.1851,75.0337,75.1049,147082.0
2018-01-23 15:45:00,84.33,84.46,84.32,84.46,155809.0,75.1138,75.2296,75.1049,75.2296,155809.0
2018-01-23 15:50:00,84.45,84.45,84.34,84.42,144616.0,75.2207,75.2207,75.1227,75.194,144616.0
2018-01-23 15:55:00,84.42,84.49,84.34,84.42,337934.0,75.194,75.2563,75.1227,75.194,337934.0
2018-01-24 09:30:00,84.86,85.04,84.65,84.88,78124.0,75.5859,75.7462,75.3988,75.6037,78124.0
2018-01-24 09:35:00,84.85,85.01,84.72,84.84,41851.0,75.577,75.7195,75.4612,75.5681,41851.0
2018-01-24 09:40:00,84.78,84.91,84.74,84.86,19901.0,75.5146,75.6304,75.479,75.5859,19901.0
2018-01-24 09:45:00,84.85,85.05,84.83,84.94,60597.0,75.577,75.7551,75.5592,75.6572,60597.0
2018-01-24 09:50:00,84.93,85.01,84.78,84.83,37065.0,75.6482,75.7195,75.5146,75.5592,37065.0
2018-01-24 09:55:00,84.84,84.93,84.79,84.81,29299.0,75.5681,75.6482,75.5235,75.5414,29299.0
2018-01-24 10:00:00,84.82,84.92,84.73,84.9,39628.0,75.5503,75.6393,75.4701,75.6215,39628.0
2018-01-24 10:05:00,84.93,84.95,84.75,84.78,41495.0,75.6482,75.6661,75.4879,75.5146,41495.0
2018-01-24 10:10:00,84.77,84.87,84.76,84.83,332766.0,75.5057,75.5948,75.4968,75.5592,332766.0
2018-01-24 10:15:00,84.83,84.96,84.83,84.88,57968.0,75.5592,75.675,75.5592,75.6037,57968.0
2018-01-24 10:20:00,84.88,85.06,84.88,85.0,36264.0,75.6037,75.764,75.6037,75.7106,36264.0
2018-01-24 10:25:00,85.01,85.16,84.97,85.06,43000.0,75.7195,75.8531,75.6839,75.764,43000.0
2018-01-24 10:30:00,85.04,85.08,84.91,84.98,27705.0,75.7462,75.7819,75.6304,75.6928,27705.0
2018-01-24 10:35:00,84.96,85.01,84.85,84.97,64499.0,75.675,75.7195,75.577,75.6839,64499.0
2018-01-24 10:40:00,84.98,85.06,84.96,84.99,34316.0,75.6928,75.764,75.675,75.7017,34316.0
2018-01-24 10:45:00,84.99,85.03,84.96,84.99,28396.0,75.7017,75.7373,75.675,75.7017,28396.0
2018-01-24 10:50:00,84.99,85.0,84.81,84.82,20889.0,75.7017,75.7106,75.5414,75.5503,20889.0
2018-01-24 10:55:00,84.83,84.9,84.74,84.79,77161.0,75.5592,75.6215,75.479,75.5235,77161.0
2018-01-24 11:00:00,84.8,84.87,84.74,84.84,22858.0,75.5325,75.5948,75.479,75.5681,22858.0
2018-01-24 11:05:00,84.84,84.93,84.84,84.84,18169.0,75.5681,75.6482,75.5681,75.5681,18169.0
2018-01-24 11:10:00,84.84,84.85,84.65,84.7,28830.0,75.5681,75.577,75.3988,75.4434,28830.0
2018-01-24 11:15:00,84.68,84.8,84.66,84.76,27610.0,75.4256,75.5325,75.4078,75.4968,27610.0
2018-01-24 11:20:00,84.76,84.84,84.74,84.75,23619.0,75.4968,75.5681,75.479,75.4879,23619.0
2018-01-24 11:25:00,84.76,84.77,84.55,84.59,29496.0,75.4968,75.5057,75.3098,75.3454,29496.0
2018-01-24 11:30:00,84.65,84.67,84.46,84.52,36972.0,75.3988,75.4167,75.2296,75.2831,36972.0
2018-01-24 11:35:00,84.54,84.59,84.45,84.5,19781.0,75.3009,75.3454,75.2207,75.2652,19781.0
2018-01-24 11:40:00,84.5,84.61,84.5,84.61,15367.0,75.2652,75.3632,75.2652,75.3632,15367.0
2018-01-24 11:45:00,84.64,84.65,84.5,84.59,46456.0,75.3899,75.3988,75.2652,75.3454,46456.0
2018-01-24 11:50:00,84.58,84.6,84.5,84.58,68345.0,75.3365,75.3543,75.2652,75.3365,68345.0
2018-01-24 11:55:00,84.58,84.71,84.57,84.66,28995.0,75.3365,75.4523,75.3276,75.4078,28995.0
2018-01-24 12:00:00,84.66,84.71,84.6,84.71,11716.0,75.4078,75.4523,75.3543,75.4523,11716.0
2018-01-24 12:05:00,84.68,84.72,84.65,84.65,13953.0,75.4256,75.4612,75.3988,75.3988,13953.0
2018-01-24 12:10:00,84.65,84.68,84.61,84.64,12354.0,75.3988,75.4256,75.3632,75.3899,12354.0
2018-01-24 12:15:00,84.63,84.65,84.53,84.55,21049.0,75.381,75.3988,75.292,75.3098,21049.0
2018-01-24 12:20:00,84.55,84.57,84.48,84.48,29516.0,75.3098,75.3276,75.2474,75.2474,29516.0
2018-01-24 12:25:00,84.48,84.53,84.47,84.52,17590.0,75.2474,75.292,75.2385,75.2831,17590.0
2018-01-24 12:30:00,84.51,84.58,84.47,84.52,15317.0,75.2741,75.3365,75.2385,75.2831,15317.0
2018-01-24 12:35:00,84.5,84.61,84.49,84.53,15131.0,75.2652,75.3632,75.2563,75.292,15131.0
2018-01-24 12:40:00,84.52,84.6,84.5,84.59,15983.0,75.2831,75.3543,75.2652,75.3454,15983.0
2018-01-24 12:45:00,84.58,84.64,84.53,84.64,19646.0,75.3365,75.3899,75.292,75.3899,19646.0
2018-01-24 12:50:00,84.65,84.72,84.64,84.7,16517.0,75.3988,75.4612,75.3899,75.4434,16517.0
2018-01-24 12:55:00,84.69,84.77,84.69,84.72,31401.0,75.4345,75.5057,75.4345,75.4612,31401.0
2018-01-24 13:00:00,84.72,84.72,84.63,84.63,29712.0,75.4612,75.4612,75.381,75.381,29712.0
2018-01-24 13:05:00,84.62,84.63,84.49,84.51,18404.0,75.3721,75.381,75.2563,75.2741,18404.0
2018-01-24 13:10:00,84.5,84.6,84.43,84.56,57059.0,75.2652,75.3543,75.2029,75.3187,57059.0
2018-01-24 13:15:00,84.55,84.58,84.44,84.49,65129.0,75.3098,75.3365,75.2118,75.2563,65129.0
2018-01-24 13:20:00,84.5,84.54,84.44,84.53,43438.0,75.2652,75.3009,75.2118,75.292,43438.0
2018-01-24 13:25:00,84.53,84.61,84.5,84.51,84973.0,75.292,75.3632,75.2652,75.2741,84973.0
2018-01-24 13:30:00,84.51,84.58,84.51,84.57,45740.0,75.2741,75.3365,75.2741,75.3276,45740.0
2018-01-24 13:35:00,84.58,84.62,84.49,84.54,40322.0,75.3365,75.3721,75.2563,75.3009,40322.0
2018-01-24 13:40:00,84.53,84.55,84.47,84.5,26374.0,75.292,75.3098,75.2385,75.2652,26374.0
2018-01-24 13:45:00,84.5,84.56,84.49,84.51,26661.0,75.2652,75.3187,75.2563,75.2741,26661.0
2018-01-24 13:50:00,84.51,84.55,84.46,84.54,56690.0,75.2741,75.3098,75.2296,75.3009,56690.0
2018-01-24 13:55:00,84.54,84.55,84.45,84.46,41758.0,75.3009,75.3098,75.2207,75.2296,41758.0
2018-01-24 14:00:00,84.47,84.49,84.43,84.44,47070.0,75.2385,75.2563,75.2029,75.2118,47070.0
2018-01-24 14:05:00,84.44,84.48,84.42,84.47,41686.0,75.2118,75.2474,75.194,75.2385,41686.0
2018-01-24 14:10:00,84.47,84.54,84.46,84.52,47357.0,75.2385,75.3009,75.2296,75.2831,47357.0
2018-01-24 14:15:00,84.51,84.74,84.51,84.74,53032.0,75.2741,75.479,75.2741,75.479,53032.0
2018-01-24 14:20:00,84.75,84.79,84.66,84.66,36597.0,75.4879,75.5235,75.4078,75.4078,36597.0
2018-01-24 14:25:00,84.67,84.71,84.67,84.69,42634.0,75.4167,75.4523,75.4167,75.4345,42634.0
2018-01-24 14:30:00,84.69,84.7,84.62,84.69,29673.0,75.4345,75.4434,75.3721,75.4345,29673.0
2018-01-24 14:35:00,84.69,84.7,84.65,84.67,24854.0,75.4345,75.4434,75.3988,75.4167,24854.0
2018-01-24 14:40:00,84.66,84.68,84.57,84.59,26931.0,75.4078,75.4256,75.3276,75.3454,26931.0
2018-01-24 14:45:00,84.59,84.61,84.54,84.58,42965.0,75.3454,75.3632,75.3009,75.3365,42965.0
2018-01-24 14:50:00,84.57,84.58,84.48,84.5,27775.0,75.3276,75.3365,75.2474,75.2652,27775.0
2018-01-24 14:55:00,84.5,84.52,84.45,84.45,38999.0,75.2652,75.2831,75.2207,75.2207,38999.0
2018-01-24 15:00:00,84.45,84.48,84.41,84.47,47485.0,75.2207,75.2474,75.1851,75.2385,47485.0
2018-01-24 15:05:00,84.47,84.56,84.46,84.56,36046.0,75.2385,75.3187,75.2296,75.3187,36046.0
2018-01-24 15:10:00,84.56,84.57,84.42,84.44,48242.0,75.3187,75.3276,75.194,75.2118,48242.0
2018-01-24 15:15:00,84.44,84.49,84.43,84.46,35745.0,75.2118,75.2563,75.2029,75.2296,35745.0
2018-01-24 15:20:00,84.45,84.51,84.45,84.5,31457.0,75.2207,75.2741,75.2207,75.2652,31457.0
2018-01-24 15:25:00,84.49,84.5,84.34,84.47,157096.0,75.2563,75.2652,75.1227,75.2385,157096.0
2018-01-24 15:30:00,84.47,84.52,84.41,84.42,60010.0,75.2385,75.2831,75.1851,75.194,60010.0
2018-01-24 15:35:00,84.42,84.49,84.4,84.43,83793.0,75.194,75.2563,75.1762,75.2029,83793.0
2018-01-24 15:40:00,84.43,84.47,84.41,84.43,78526.0,75.2029,75.2385,75.1851,75.2029,78526.0
2018-01-24 15:45:00,84.44,84.44,84.37,84.44,244033.0,75.2118,75.2118,75.1494,75.2118,244033.0
2018-01-24 15:50:00,84.43,84.43,84.33,84.39,151896.0,75.2029,75.2029,75.1138,75.1673,151896.0
2018-01-24 15:55:00,84.38,84.4,84.28,84.31,431862.0,75.1584,75.1762,75.0693,75.096,431862.0
2018-01-25 09:30:00,84.81,84.81,84.56,84.74,229600.0,75.5414,75.5414,75.3187,75.479,229600.0
2018-01-25 09:35:00,84.76,85.06,84.57,84.61,78526.0,75.4968,75.764,75.3276,75.3632,78526.0
2018-01-25 09:40:00,84.63,84.91,84.62,84.84,48269.0,75.381,75.6304,75.3721,75.5681,48269.0
2018-01-25 09:45:00,84.86,84.97,84.81,84.91,84666.0,75.5859,75.6839,75.5414,75.6304,84666.0
2018-01-25 09:50:00,84.92,84.98,84.84,84.86,93177.0,75.6393,75.6928,75.5681,75.5859,93177.0
2018-01-25 09:55:00,84.86,84.91,84.75,84.85,73367.0,75.5859,75.6304,75.4879,75.577,73367.0
2018-01-25 10:00:00,84.84,84.9,84.72,84.86,116191.0,75.5681,75.6215,75.4612,75.5859,116191.0
2018-01-25 10:05:00,84.86,84.92,84.76,84.83,90423.0,75.5859,75.6393,75.4968,75.5592,90423.0
2018-01-25 10:10:00,84.84,84.94,84.81,84.86,78374.0,75.5681,75.6572,75.5414,75.5859,78374.0
2018-01-25 10:15:00,84.84,85.13,84.8,85.13,107772.0,75.5681,75.8264,75.5325,75.8264,107772.0
2018-01-25 10:20:00,85.14,85.23,85.04,85.1,85108.0,75.8353,75.9155,75.7462,75.7997,85108.0
2018-01-25 10:25:00,85.11,85.11,84.98,85.06,53005.0,75.8086,75.8086,75.6928,75.764,53005.0
2018-01-25 10:30:00,85.09,85.1,85.01,85.09,51918.0,75.7908,75.7997,75.7195,75.7908,51918.0
2018-01-25 10:35:00,85.1,85.22,85.1,85.2,142918.0,75.7997,75.9066,75.7997,75.8887,142918.0
2018-01-25 10:40:00,85.19,85.28,85.13,85.17,50081.0,75.8798,75.96,75.8264,75.862,50081.0
2018-01-25 10:45:00,85.17,85.21,85.08,85.1,43232.0,75.862,75.8976,75.7819,75.7997,43232.0
2018-01-25 10:50:00,85.1,85.32,85.08,85.3,77055.0,75.7997,75.9956,75.7819,75.9778,77055.0
2018-01-25 10:55:00,85.33,85.34,85.2,85.28,46680.0,76.0045,76.0134,75.8887,75.96,46680.0
2018-01-25 11:00:00,85.29,85.38,85.16,85.22,75328.0,75.9689,76.0491,75.8531,75.9066,75328.0
2018-01-25 11:05:00,85.23,85.3,85.2,85.29,55954.0,75.9155,75.9778,75.8887,75.9689,55954.0
2018-01-25 11:10:00,85.29,85.36,85.26,85.27,90525.0,75.9689,76.0313,75.9422,75.9511,90525.0
2018-01-25 11:15:00,85.27,85.37,85.25,85.36,40666.0,75.9511,76.0402,75.9333,76.0313,40666.0
2018-01-25 11:20:00,85.37,85.4,85.36,85.38,34930.0,76.0402,76.0669,76.0313,76.0491,34930.0
2018-01-25 11:25:00,85.37,85.37,85.29,85.33,39989.0,76.0402,76.0402,75.9689,76.0045,39989.0
2018-01-25 11:30:00,85.33,85.33,85.17,85.22,36901.0,76.0045,76.0045,75.862,75.9066,36901.0
2018-01-25 11:35:00,85.21,85.25,85.2,85.24,19029.0,75.8976,75.9333,75.8887,75.9244,19029.0
2018-01-25 11:40:00,85.24,85.25,85.13,85.17,46646.0,75.9244,75.9333,75.8264,75.862,46646.0
2018-01-25 11:45:00,85.17,85.2,85.04,85.1,69847.0,75.862,75.8887,75.7462,75.7997,69847.0
2018-01-25 11:50:00,85.11,85.14,84.95,84.97,33990.0,75.8086,75.8353,75.6661,75.6839,33990.0
2018-01-25 11:55:00,84.98,85.06,84.97,85.03,26312.0,75.6928,75.764,75.6839,75.7373,26312.0
2018-01-25 12:00:00,85.03,85.04,84.94,85.02,27734.0,75.7373,75.7462,75.6572,75.7284,27734.0
2018-01-25 12:05:00,85.04,85.11,85.04,85.05,26380.0,75.7462,75.8086,75.7462,75.7551,26380.0
2018-01-25 12:10:00,85.06,85.15,85.06,85.15,20926.0,75.764,75.8442,75.764,75.8442,20926.0
2018-01-25 12:15:00,85.16,85.26,85.15,85.21,26686.0,75.8531,75.9422,75.8442,75.8976,26686.0
2018-01-25 12:20:00,85.21,85.24,85.12,85.17,24609.0,75.8976,75.9244,75.8175,75.862,24609.0
2018-01-25 12:25:00,85.17,85.18,85.08,85.15,26073.0,75.862,75.8709,75.7819,75.8442,26073.0
2018-01-25 12:30:00,85.14,85.17,85.08,85.1,16544.0,75.8353,75.862,75.7819,75.7997,16544.0
2018-01-25 12:35:00,85.1,85.11,85.04,85.05,17690.0,75.7997,75.8086,75.7462,75.7551,17690.0
2018-01-25 12:40:00,85.05,85.11,85.02,85.1,17036.0,75.7551,75.8086,75.7284,75.7997,17036.0
2018-01-25 12:45:00,85.1,85.11,85.04,85.04,43217.0,75.7997,75.8086,75.7462,75.7462,43217.0
2018-01-25 12:50:00,85.04,85.08,85.04,85.07,22493.0,75.7462,75.7819,75.7462,75.7729,22493.0
2018-01-25 12:55:00,85.07,85.15,85.05,85.15,16501.0,75.7729,75.8442,75.7551,75.8442,16501.0
2018-01-25 13:00:00,85.15,85.16,85.08,85.09,35485.0,75.8442,75.8531,75.7819,75.7908,35485.0
2018-01-25 13:05:00,85.09,85.12,85.05,85.12,38201.0,75.7908,75.8175,75.7551,75.8175,38201.0
2018-01-25 13:10:00,85.12,85.16,85.09,85.15,30788.0,75.8175,75.8531,75.7908,75.8442,30788.0
2018-01-25 13:15:00,85.15,85.16,85.12,85.14,50214.0,75.8442,75.8531,75.8175,75.8353,50214.0
2018-01-25 13:20:00,85.13,85.14,85.07,85.09,31595.0,75.8264,75.8353,75.7729,75.7908,31595.0
2018-01-25 13:25:00,85.08,85.09,84.96,85.0,29791.0,75.7819,75.7908,75.675,75.7106,29791.0
2018-01-25 13:30:00,85.01,85.04,84.98,84.98,74870.0,75.7195,75.7462,75.6928,75.6928,74870.0
2018-01-25 13:35:00,85.0,85.09,84.99,85.06,23499.0,75.7106,75.7908,75.7017,75.764,23499.0
2018-01-25 13:40:00,85.06,85.07,84.98,85.0,30057.0,75.764,75.7729,75.6928,75.7106,30057.0
2018-01-25 13:45:00,85.0,85.02,84.93,84.95,36319.0,75.7106,75.7284,75.6482,75.6661,36319.0
2018-01-25 13:50:00,84.94,85.02,84.94,85.02,19937.0,75.6572,75.7284,75.6572,75.7284,19937.0
2018-01-25 13:55:00,85.02,85.08,84.97,85.03,34995.0,75.7284,75.7819,75.6839,75.7373,34995.0
2018-01-25 14:00:00,85.03,85.1,85.02,85.03,30137.0,75.7373,75.7997,75.7284,75.7373,30137.0
2018-01-25 14:05:00,85.03,85.04,84.97,84.97,40022.0,75.7373,75.7462,75.6839,75.6839,40022.0
2018-01-25 14:10:00,84.98,84.99,84.76,84.88,44866.0,75.6928,75.7017,75.4968,75.6037,44866.0
2018-01-25 14:15:00,84.87,84.91,84.83,84.89,21976.0,75.5948,75.6304,75.5592,75.6126,21976.0
2018-01-25 14:20:00,84.89,84.91,84.81,84.83,47682.0,75.6126,75.6304,75.5414,75.5592,47682.0
2018-01-25 14:25:00,84.82,84.85,84.79,84.79,45781.0,75.5503,75.577,75.5235,75.5235,45781.0
2018-01-25 14:30:00,84.8,84.85,84.79,84.85,30493.0,75.5325,75.577,75.5235,75.577,30493.0
2018-01-25 14:35:00,84.84,84.9,84.81,84.84,40038.0,75.5681,75.6215,75.5414,75.5681,40038.0
2018-01-25 14:40:00,84.84,84.87,84.81,84.84,34861.0,75.5681,75.5948,75.5414,75.5681,34861.0
2018-01-25 14:45:00,84.84,84.86,84.76,84.84,26353.0,75.5681,75.5859,75.4968,75.5681,26353.0
2018-01-25 14:50:00,84.84,84.85,84.77,84.85,46947.0,75.5681,75.577,75.5057,75.577,46947.0
2018-01-25 14:55:00,84.84,84.94,84.84,84.9,34710.0,75.5681,75.6572,75.5681,75.6215,34710.0
2018-01-25 15:00:00,84.91,84.92,84.81,84.84,37521.0,75.6304,75.6393,75.5414,75.5681,37521.0
2018-01-25 15:05:00,84.83,84.87,84.8,84.82,55498.0,75.5592,75.5948,75.5325,75.5503,55498.0
2018-01-25 15:10:00,84.83,84.84,84.7,84.76,54269.0,75.5592,75.5681,75.4434,75.4968,54269.0
2018-01-25 15:15:00,84.77,84.87,84.76,84.84,45467.0,75.5057,75.5948,75.4968,75.5681,45467.0
2018-01-25 15:20:00,84.84,84.88,84.81,84.88,44434.0,75.5681,75.6037,75.5414,75.6037,44434.0
2018-01-25 15:25:00,84.88,84.93,84.86,84.87,40569.0,75.6037,75.6482,75.5859,75.5948,40569.0
2018-01-25 15:30:00,84.87,85.0,84.86,84.98,56301.0,75.5948,75.7106,75.5859,75.6928,56301.0
2018-01-25 15:35:00,84.98,84.98,84.91,84.94,47546.0,75.6928,75.6928,75.6304,75.6572,47546.0
2018-01-25 15:40:00,84.95,84.96,84.91,84.95,45117.0,75.6661,75.675,75.6304,75.6661,45117.0
2018-01-25 15:45:00,84.95,85.01,84.95,84.98,72960.0,75.6661,75.7195,75.6661,75.6928,72960.0
2018-01-25 15:50:00,84.98,85.01,84.98,84.98,91130.0,75.6928,75.7195,75.6928,75.6928,91130.0
2018-01-25 15:55:00,84.98,85.02,84.92,84.99,361498.0,75.6928,75.7284,75.6393,75.7017,361498.0
2018-01-26 09:30:00,84.76,85.69,84.76,85.41,129876.0,75.4968,76.3252,75.4968,76.0758,129876.0
2018-01-26 09:35:00,85.43,85.55,85.33,85.39,156248.0,76.0936,76.2005,76.0045,76.058,156248.0
2018-01-26 09:40:00,85.39,85.62,85.38,85.54,27820.0,76.058,76.2628,76.0491,76.1916,27820.0
2018-01-26 09:45:00,85.54,85.59,85.44,85.47,117115.0,76.1916,76.2361,76.1025,76.1292,117115.0
2018-01-26 09:50:00,85.48,85.56,85.35,85.49,129875.0,76.1381,76.2094,76.0223,76.147,129875.0
2018-01-26 09:55:00,85.49,85.5,85.41,85.46,110298.0,76.147,76.156,76.0758,76.1203,110298.0
2018-01-26 10:00:00,85.47,85.69,85.46,85.6,105985.0,76.1292,76.3252,76.1203,76.245,105985.0
2018-01-26 10:05:00,85.6,85.62,85.56,85.6,91504.0,76.245,76.2628,76.2094,76.245,91504.0
2018-01-26 10:10:00,85.59,85.74,85.57,85.65,59971.0,76.2361,76.3697,76.2183,76.2896,59971.0
2018-01-26 10:15:00,85.64,85.71,85.59,85.7,47856.0,76.2807,76.343,76.2361,76.3341,47856.0
2018-01-26 10:20:00,85.7,85.71,85.61,85.63,105755.0,76.3341,76.343,76.2539,76.2717,105755.0
2018-01-26 10:25:00,85.63,85.71,85.6,85.61,79163.0,76.2717,76.343,76.245,76.2539,79163.0
2018-01-26 10:30:00,85.6,85.71,85.6,85.67,54428.0,76.245,76.343,76.245,76.3074,54428.0
2018-01-26 10:35:00,85.68,85.95,85.68,85.92,49048.0,76.3163,76.5568,76.3163,76.5301,49048.0
2018-01-26 10:40:00,85.93,85.97,85.73,85.78,142875.0,76.539,76.5746,76.3608,76.4054,142875.0
2018-01-26 10:45:00,85.77,85.83,85.76,85.77,63366.0,76.3964,76.4499,76.3875,76.3964,63366.0
2018-01-26 10:50:00,85.78,85.81,85.76,85.76,71184.0,76.4054,76.4321,76.3875,76.3875,71184.0
2018-01-26 10:55:00,85.75,85.89,85.72,85.85,34371.0,76.3786,76.5033,76.3519,76.4677,34371.0
2018-01-26 11:00:00,85.85,85.93,85.84,85.9,36912.0,76.4677,76.539,76.4588,76.5122,36912.0
2018-01-26 11:05:00,85.89,85.97,85.85,85.96,30035.0,76.5033,76.5746,76.4677,76.5657,30035.0
2018-01-26 11:10:00,85.94,85.95,85.85,85.85,48528.0,76.5479,76.5568,76.4677,76.4677,48528.0
2018-01-26 11:15:00,85.86,85.91,85.79,85.8,50133.0,76.4766,76.5211,76.4143,76.4232,50133.0
2018-01-26 11:20:00,85.79,85.8,85.77,85.79,50577.0,76.4143,76.4232,76.3964,76.4143,50577.0
2018-01-26 11:25:00,85.8,85.81,85.77,85.8,38677.0,76.4232,76.4321,76.3964,76.4232,38677.0
2018-01-26 11:30:00,85.81,85.93,85.8,85.91,60808.0,76.4321,76.539,76.4232,76.5211,60808.0
2018-01-26 11:35:00,85.9,85.9,85.78,85.84,83205.0,76.5122,76.5122,76.4054,76.4588,83205.0
2018-01-26 11:40:00,85.84,85.91,85.74,85.78,29176.0,76.4588,76.5211,76.3697,76.4054,29176.0
2018-01-26 11:45:00,85.77,85.78,85.64,85.64,32491.0,76.3964,76.4054,76.2807,76.2807,32491.0
2018-01-26 11:50:00,85.64,85.65,85.59,85.6,17599.0,76.2807,76.2896,76.2361,76.245,17599.0
2018-01-26 11:55:00,85.59,85.72,85.59,85.71,15049.0,76.2361,76.3519,76.2361,76.343,15049.0
2018-01-26 12:00:00,85.71,85.71,85.51,85.57,36537.0,76.343,76.343,76.1649,76.2183,36537.0
2018-01-26 12:05:00,85.57,85.59,85.53,85.58,25031.0,76.2183,76.2361,76.1827,76.2272,25031.0
2018-01-26 12:10:00,85.58,85.59,85.53,85.54,24014.0,76.2272,76.2361,76.1827,76.1916,24014.0
2018-01-26 12:15:00,85.55,85.59,85.53,85.58,49155.0,76.2005,76.2361,76.1827,76.2272,49155.0
2018-01-26 12:20:00,85.57,85.58,85.53,85.54,34878.0,76.2183,76.2272,76.1827,76.1916,34878.0
2018-01-26 12:25:00,85.54,85.54,85.49,85.51,20728.0,76.1916,76.1916,76.147,76.1649,20728.0
2018-01-26 12:30:00,85.51,85.58,85.5,85.58,20314.0,76.1649,76.2272,76.156,76.2272,20314.0
2018-01-26 12:35:00,85.58,85.64,85.58,85.63,15713.0,76.2272,76.2807,76.2272,76.2717,15713.0
2018-01-26 12:40:00,85.63,85.7,85.63,85.68,17252.0,76.2717,76.3341,76.2717,76.3163,17252.0
2018-01-26 12:45:00,85.67,85.75,85.65,85.72,32102.0,76.3074,76.3786,76.2896,76.3519,32102.0
2018-01-26 12:50:00,85.72,85.79,85.7,85.78,36526.0,76.3519,76.4143,76.3341,76.4054,36526.0
2018-01-26 12:55:00,85.79,85.81,85.72,85.76,41028.0,76.4143,76.4321,76.3519,76.3875,41028.0
2018-01-26 13:00:00,85.77,85.92,85.77,85.92,18659.0,76.3964,76.5301,76.3964,76.5301,18659.0
2018-01-26 13:05:00,85.94,85.95,85.93,85.95,16752.0,76.5479,76.5568,76.539,76.5568,16752.0
2018-01-26 13:10:00,85.95,85.95,85.91,85.92,11931.0,76.5568,76.5568,76.5211,76.5301,11931.0
2018-01-26 13:15:00,85.92,85.93,85.91,85.93,7451.0,76.5301,76.539,76.5211,76.539,7451.0
2018-01-26 13:20:00,85.92,86.02,85.91,85.93,36370.0,76.5301,76.6191,76.5211,76.539,36370.0
2018-01-26 13:25:00,85.94,85.97,85.93,85.95,16752.0,76.5479,76.5746,76.539,76.5568,16752.0
2018-01-26 13:30:00,85.95,85.99,85.92,85.99,46215.0,76.5568,76.5924,76.5301,76.5924,46215.0
2018-01-26 13:35:00,85.98,86.04,85.96,85.99,12846.0,76.5835,76.6369,76.5657,76.5924,12846.0
2018-01-26 13:40:00,85.98,85.99,85.94,85.99,34788.0,76.5835,76.5924,76.5479,76.5924,34788.0
2018-01-26 13:45:00,85.98,86.1,85.97,86.1,34424.0,76.5835,76.6904,76.5746,76.6904,34424.0
2018-01-26 13:50:00,86.1,86.14,86.09,86.13,19337.0,76.6904,76.726,76.6815,76.7171,19337.0
2018-01-26 13:55:00,86.13,86.16,86.13,86.16,25746.0,76.7171,76.7438,76.7171,76.7438,25746.0
2018-01-26 14:00:00,86.16,86.21,86.15,86.21,29412.0,76.7438,76.7884,76.7349,76.7884,29412.0
2018-01-26 14:05:00,86.2,86.21,86.13,86.15,44874.0,76.7794,76.7884,76.7171,76.7349,44874.0
2018-01-26 14:10:00,86.15,86.24,86.12,86.22,25933.0,76.7349,76.8151,76.7082,76.7973,25933.0
2018-01-26 14:15:00,86.23,86.32,86.23,86.31,42842.0,76.8062,76.8863,76.8062,76.8774,42842.0
2018-01-26 14:20:00,86.31,86.41,86.29,86.41,57080.0,76.8774,76.9665,76.8596,76.9665,57080.0
2018-01-26 14:25:00,86.41,86.44,86.39,86.41,42365.0,76.9665,76.9932,76.9487,76.9665,42365.0
2018-01-26 14:30:00,86.41,86.42,86.33,86.4,95187.0,76.9665,76.9754,76.8952,76.9576,95187.0
2018-01-26 14:35:00,86.39,86.58,86.39,86.53,61849.0,76.9487,77.1179,76.9487,77.0734,61849.0
2018-01-26 14:40:00,86.54,86.63,86.52,86.59,82593.0,77.0823,77.1625,77.0645,77.1268,82593.0
2018-01-26 14:45:00,86.59,86.7,86.55,86.68,71845.0,77.1268,77.2248,77.0912,77.207,71845.0
2018-01-26 14:50:00,86.67,86.78,86.63,86.78,73699.0,77.1981,77.2961,77.1625,77.2961,73699.0
2018-01-26 14:55:00,86.77,86.78,86.62,86.65,50470.0,77.2872,77.2961,77.1535,77.1803,50470.0
2018-01-26 15:00:00,86.65,86.89,86.64,86.85,55931.0,77.1803,77.394,77.1714,77.3584,55931.0
2018-01-26 15:05:00,86.85,86.96,86.85,86.91,45437.0,77.3584,77.4564,77.3584,77.4119,45437.0
2018-01-26 15:10:00,86.92,87.02,86.89,86.95,66848.0,77.4208,77.5098,77.394,77.4475,66848.0
2018-01-26 15:15:00,86.95,86.97,86.84,86.84,56190.0,77.4475,77.4653,77.3495,77.3495,56190.0
2018-01-26 15:20:00,86.83,86.86,86.78,86.84,53608.0,77.3406,77.3673,77.2961,77.3495,53608.0
2018-01-26 15:25:00,86.84,86.87,86.83,86.86,85755.0,77.3495,77.3762,77.3406,77.3673,85755.0
2018-01-26 15:30:00,86.85,86.9,86.83,86.89,70506.0,77.3584,77.4029,77.3406,77.394,70506.0
2018-01-26 15:35:00,86.9,87.19,86.89,87.17,110452.0,77.4029,77.6613,77.394,77.6434,110452.0
2018-01-26 15:40:00,87.18,87.41,87.17,87.38,244434.0,77.6523,77.8572,77.6434,77.8305,244434.0
2018-01-26 15:45:00,87.39,87.47,87.3,87.3,314161.0,77.8394,77.9107,77.7592,77.7592,314161.0
2018-01-26 15:50:00,87.31,87.32,87.24,87.26,242955.0,77.7681,77.777,77.7058,77.7236,242955.0
2018-01-26 15:55:00,87.26,87.28,86.97,87.06,585911.0,77.7236,77.7414,77.4653,77.5455,585911.0
2018-01-29 09:30:00,86.77,87.22,86.65,87.21,92829.0,77.2872,77.688,77.1803,77.6791,92829.0
2018-01-29 09:35:00,87.22,87.23,86.91,87.04,55233.0,77.688,77.6969,77.4119,77.5276,55233.0
2018-01-29 09:40:00,87.03,87.28,87.02,87.14,38056.0,77.5187,77.7414,77.5098,77.6167,38056.0
2018-01-29 09:45:00,87.15,87.23,87.06,87.09,28470.0,77.6256,77.6969,77.5455,77.5722,28470.0
2018-01-29 09:50:00,87.09,87.23,87.0,87.23,32973.0,77.5722,77.6969,77.492,77.6969,32973.0
2018-01-29 09:55:00,87.23,87.44,87.22,87.44,46858.0,77.6969,77.8839,77.688,77.8839,46858.0
2018-01-29 10:00:00,87.43,87.64,87.31,87.55,102716.0,77.875,78.0621,77.7681,77.9819,102716.0
2018-01-29 10:05:00,87.58,87.59,87.28,87.35,75237.0,78.0086,78.0175,77.7414,77.8038,75237.0
2018-01-29 10:10:00,87.34,87.57,87.33,87.55,58020.0,77.7949,77.9997,77.786,77.9819,58020.0
2018-01-29 10:15:00,87.54,87.55,87.35,87.36,41953.0,77.973,77.9819,77.8038,77.8127,41953.0
2018-01-29 10:20:00,87.36,87.6,87.33,87.55,42813.0,77.8127,78.0264,77.786,77.9819,42813.0
2018-01-29 10:25:00,87.54,87.71,87.54,87.67,44867.0,77.973,78.1244,77.973,78.0888,44867.0
2018-01-29 10:30:00,87.67,87.67,87.59,87.67,39513.0,78.0888,78.0888,78.0175,78.0888,39513.0
2018-01-29 10:35:00,87.67,87.67,87.51,87.51,29647.0,78.0888,78.0888,77.9463,77.9463,29647.0
2018-01-29 10:40:00,87.52,87.56,87.4,87.53,38857.0,77.9552,77.9908,77.8483,77.9641,38857.0
2018-01-29 10:45:00,87.53,88.16,87.53,88.02,240313.0,77.9641,78.5252,77.9641,78.4005,240313.0
2018-01-29 10:50:00,88.01,88.02,87.71,87.81,103828.0,78.3916,78.4005,78.1244,78.2135,103828.0
2018-01-29 10:55:00,87.81,87.95,87.81,87.85,45482.0,78.2135,78.3382,78.2135,78.2491,45482.0
2018-01-29 11:00:00,87.85,87.91,87.77,87.88,45493.0,78.2491,78.3026,78.1779,78.2758,45493.0
2018-01-29 11:05:00,87.88,87.93,87.85,87.87,56163.0,78.2758,78.3204,78.2491,78.2669,56163.0
2018-01-29 11:10:00,87.86,87.89,87.76,87.89,58598.0,78.258,78.2848,78.169,78.2848,58598.0
2018-01-29 11:15:00,87.88,87.96,87.72,87.74,47468.0,78.2758,78.3471,78.1333,78.1511,47468.0
2018-01-29 11:20:00,87.74,87.94,87.7,87.86,39901.0,78.1511,78.3293,78.1155,78.258,39901.0
2018-01-29 11:25:00,87.86,87.93,87.73,87.93,37414.0,78.258,78.3204,78.1422,78.3204,37414.0
2018-01-29 11:30:00,87.94,88.04,87.94,88.01,106380.0,78.3293,78.4184,78.3293,78.3916,106380.0
2018-01-29 11:35:00,88.01,88.02,87.88,87.88,56599.0,78.3916,78.4005,78.2758,78.2758,56599.0
2018-01-29 11:40:00,87.87,87.87,87.64,87.73,45471.0,78.2669,78.2669,78.0621,78.1422,45471.0
2018-01-29 11:45:00,87.73,87.93,87.67,87.81,48766.0,78.1422,78.3204,78.0888,78.2135,48766.0
2018-01-29 11:50:00,87.8,87.96,87.78,87.94,31753.0,78.2046,78.3471,78.1868,78.3293,31753.0
2018-01-29 11:55:00,87.94,88.0,87.9,87.99,45026.0,78.3293,78.3827,78.2937,78.3738,45026.0
2018-01-29 12:00:00,87.98,87.98,87.66,87.67,34453.0,78.3649,78.3649,78.0799,78.0888,34453.0
2018-01-29 12:05:00,87.67,87.82,87.66,87.82,34028.0,78.0888,78.2224,78.0799,78.2224,34028.0
2018-01-29 12:10:00,87.81,87.91,87.81,87.89,20334.0,78.2135,78.3026,78.2135,78.2848,20334.0
2018-01-29 12:15:00,87.88,88.0,87.88,87.99,44433.0,78.2758,78.3827,78.2758,78.3738,44433.0
2018-01-29 12:20:00,88.0,88.01,87.92,87.94,37091.0,78.3827,78.3916,78.3115,78.3293,37091.0
2018-01-29 12:25:00,87.94,88.04,87.92,88.03,55320.0,78.3293,78.4184,78.3115,78.4095,55320.0
2018-01-29 12:30:00,88.04,88.21,88.04,88.21,43033.0,78.4184,78.5698,78.4184,78.5698,43033.0
2018-01-29 12:35:00,88.2,88.33,88.15,88.15,57003.0,78.5609,78.6767,78.5163,78.5163,57003.0
2018-01-29 12:40:00,88.16,88.24,88.16,88.16,27950.0,78.5252,78.5965,78.5252,78.5252,27950.0
2018-01-29 12:45:00,88.16,88.31,88.15,88.22,39096.0,78.5252,78.6589,78.5163,78.5787,39096.0
2018-01-29 12:50:00,88.22,88.27,88.21,88.25,39660.0,78.5787,78.6232,78.5698,78.6054,39660.0
2018-01-29 12:55:00,88.22,88.27,88.15,88.16,55182.0,78.5787,78.6232,78.5163,78.5252,55182.0
2018-01-29 13:00:00,88.17,88.25,88.02,88.05,39649.0,78.5342,78.6054,78.4005,78.4273,39649.0
2018-01-29 13:05:00,88.05,88.1,88.01,88.09,19637.0,78.4273,78.4718,78.3916,78.4629,19637.0
2018-01-29 13:10:00,88.07,88.13,88.05,88.11,27365.0,78.4451,78.4985,78.4273,78.4807,27365.0
2018-01-29 13:15:00,88.12,88.16,88.07,88.14,26278.0,78.4896,78.5252,78.4451,78.5074,26278.0
2018-01-29 13:20:00,88.12,88.14,88.07,88.11,19227.0,78.4896,78.5074,78.4451,78.4807,19227.0
2018-01-29 13:25:00,88.11,88.13,88.02,88.02,27232.0,78.4807,78.4985,78.4005,78.4005,27232.0
2018-01-29 13:30:00,88.03,88.03,87.91,87.92,39056.0,78.4095,78.4095,78.3026,78.3115,39056.0
2018-01-29 13:35:00,87.91,88.02,87.91,88.0,20099.0,78.3026,78.4005,78.3026,78.3827,20099.0
2018-01-29 13:40:00,88.01,88.06,87.84,87.84,224007.0,78.3916,78.4362,78.2402,78.2402,224007.0
2018-01-29 13:45:00,87.84,87.88,87.81,87.83,22626.0,78.2402,78.2758,78.2135,78.2313,22626.0
2018-01-29 13:50:00,87.83,87.94,87.83,87.89,25039.0,78.2313,78.3293,78.2313,78.2848,25039.0
2018-01-29 13:55:00,87.89,87.97,87.88,87.96,20006.0,78.2848,78.356,78.2758,78.3471,20006.0
2018-01-29 14:00:00,87.95,87.99,87.9,87.91,21910.0,78.3382,78.3738,78.2937,78.3026,21910.0
2018-01-29 14:05:00,87.91,87.94,87.88,87.89,20954.0,78.3026,78.3293,78.2758,78.2848,20954.0
2018-01-29 14:10:00,87.9,87.91,87.82,87.89,40392.0,78.2937,78.3026,78.2224,78.2848,40392.0
2018-01-29 14:15:00,87.89,87.98,87.89,87.93,30629.0,78.2848,78.3649,78.2848,78.3204,30629.0
2018-01-29 14:20:00,87.94,88.0,87.94,87.96,31403.0,78.3293,78.3827,78.3293,78.3471,31403.0
2018-01-29 14:25:00,87.96,88.03,87.96,88.02,46851.0,78.3471,78.4095,78.3471,78.4005,46851.0
2018-01-29 14:30:00,88.02,88.05,87.91,87.91,44711.0,78.4005,78.4273,78.3026,78.3026,44711.0
2018-01-29 14:35:00,87.91,87.97,87.88,87.91,46392.0,78.3026,78.356,78.2758,78.3026,46392.0
2018-01-29 14:40:00,87.9,87.9,87.83,87.89,40616.0,78.2937,78.2937,78.2313,78.2848,40616.0
2018-01-29 14:45:00,87.89,87.97,87.89,87.95,27376.0,78.2848,78.356,78.2848,78.3382,27376.0
2018-01-29 14:50:00,87.94,88.01,87.94,87.99,35297.0,78.3293,78.3916,78.3293,78.3738,35297.0
2018-01-29 14:55:00,87.98,88.02,87.94,87.94,26216.0,78.3649,78.4005,78.3293,78.3293,26216.0
2018-01-29 15:00:00,87.94,88.09,87.94,88.08,60887.0,78.3293,78.4629,78.3293,78.454,60887.0
2018-01-29 15:05:00,88.09,88.11,88.04,88.1,50396.0,78.4629,78.4807,78.4184,78.4718,50396.0
2018-01-29 15:10:00,88.11,88.18,88.09,88.17,95818.0,78.4807,78.5431,78.4629,78.5342,95818.0
2018-01-29 15:15:00,88.17,88.17,88.02,88.05,36825.0,78.5342,78.5342,78.4005,78.4273,36825.0
2018-01-29 15:20:00,88.05,88.05,87.92,87.94,55483.0,78.4273,78.4273,78.3115,78.3293,55483.0
2018-01-29 15:25:00,87.94,87.97,87.79,87.8,65493.0,78.3293,78.356,78.1957,78.2046,65493.0
2018-01-29 15:30:00,87.79,87.82,87.69,87.79,70221.0,78.1957,78.2224,78.1066,78.1957,70221.0
2018-01-29 15:35:00,87.79,87.81,87.68,87.7,62677.0,78.1957,78.2135,78.0977,78.1155,62677.0
2018-01-29 15:40:00,87.69,87.71,87.56,87.63,94758.0,78.1066,78.1244,77.9908,78.0532,94758.0
2018-01-29 15:45:00,87.62,87.71,87.56,87.71,97734.0,78.0443,78.1244,77.9908,78.1244,97734.0
2018-01-29 15:50:00,87.7,87.78,87.7,87.74,129741.0,78.1155,78.1868,78.1155,78.1511,129741.0
2018-01-29 15:55:00,87.75,87.79,87.6,87.6,258346.0,78.1601,78.1957,78.0264,78.0264,258346.0
2018-01-30 09:30:00,86.64,86.94,85.63,85.74,223106.0,77.1714,77.4386,76.2717,76.3697,223106.0
2018-01-30 09:35:00,85.8,86.55,85.24,86.43,281849.0,76.4232,77.0912,75.9244,76.9843,281849.0
2018-01-30 09:40:00,86.43,86.69,86.01,86.07,58379.0,76.9843,77.2159,76.6102,76.6637,58379.0
2018-01-30 09:45:00,86.08,86.12,85.74,85.95,59064.0,76.6726,76.7082,76.3697,76.5568,59064.0
2018-01-30 09:50:00,85.96,86.07,85.89,86.01,62390.0,76.5657,76.6637,76.5033,76.6102,62390.0
2018-01-30 09:55:00,85.99,85.99,85.75,85.81,55131.0,76.5924,76.5924,76.3786,76.4321,55131.0
2018-01-30 10:00:00,85.84,85.84,85.66,85.69,52450.0,76.4588,76.4588,76.2985,76.3252,52450.0
2018-01-30 10:05:00,85.67,85.67,85.49,85.62,56825.0,76.3074,76.3074,76.147,76.2628,56825.0
2018-01-30 10:10:00,85.6,85.67,85.34,85.42,65024.0,76.245,76.3074,76.0134,76.0847,65024.0
2018-01-30 10:15:00,85.4,85.45,85.21,85.43,78417.0,76.0669,76.1114,75.8976,76.0936,78417.0
2018-01-30 10:20:00,85.44,85.74,85.33,85.66,69630.0,76.1025,76.3697,76.0045,76.2985,69630.0
2018-01-30 10:25:00,85.67,85.96,85.65,85.94,66376.0,76.3074,76.5657,76.2896,76.5479,66376.0
2018-01-30 10:30:00,85.95,86.17,85.95,86.15,74321.0,76.5568,76.7527,76.5568,76.7349,74321.0
2018-01-30 10:35:00,86.15,86.33,86.1,86.28,62834.0,76.7349,76.8952,76.6904,76.8507,62834.0
2018-01-30 10:40:00,86.29,86.35,86.16,86.16,32624.0,76.8596,76.9131,76.7438,76.7438,32624.0
2018-01-30 10:45:00,86.18,86.39,86.15,86.36,112191.0,76.7616,76.9487,76.7349,76.922,112191.0
2018-01-30 10:50:00,86.35,86.35,86.08,86.13,38861.0,76.9131,76.9131,76.6726,76.7171,38861.0
2018-01-30 10:55:00,86.14,86.37,86.11,86.34,34833.0,76.726,76.9309,76.6993,76.9041,34833.0
2018-01-30 11:00:00,86.34,86.46,86.11,86.16,37232.0,76.9041,77.011,76.6993,76.7438,37232.0
2018-01-30 11:05:00,86.17,86.25,86.03,86.22,48612.0,76.7527,76.824,76.628,76.7973,48612.0
2018-01-30 11:10:00,86.22,86.27,86.0,86.07,77404.0,76.7973,76.8418,76.6013,76.6637,77404.0
2018-01-30 11:15:00,86.08,86.25,86.01,86.23,50294.0,76.6726,76.824,76.6102,76.8062,50294.0
2018-01-30 11:20:00,86.23,86.38,86.17,86.29,31694.0,76.8062,76.9398,76.7527,76.8596,31694.0
2018-01-30 11:25:00,86.3,86.44,86.26,86.44,45108.0,76.8685,76.9932,76.8329,76.9932,45108.0
2018-01-30 11:30:00,86.44,86.44,86.29,86.3,26127.0,76.9932,76.9932,76.8596,76.8685,26127.0
2018-01-30 11:35:00,86.3,86.49,86.3,86.3,41322.0,76.8685,77.0378,76.8685,76.8685,41322.0
2018-01-30 11:40:00,86.3,86.35,86.17,86.33,39142.0,76.8685,76.9131,76.7527,76.8952,39142.0
2018-01-30 11:45:00,86.35,86.38,86.14,86.14,19065.0,76.9131,76.9398,76.726,76.726,19065.0
2018-01-30 11:50:00,86.15,86.36,86.15,86.33,33783.0,76.7349,76.922,76.7349,76.8952,33783.0
2018-01-30 11:55:00,86.3,86.35,86.12,86.12,27981.0,76.8685,76.9131,76.7082,76.7082,27981.0
2018-01-30 12:00:00,86.13,86.23,86.06,86.08,28858.0,76.7171,76.8062,76.6547,76.6726,28858.0
2018-01-30 12:05:00,86.06,86.11,86.03,86.1,29108.0,76.6547,76.6993,76.628,76.6904,29108.0
2018-01-30 12:10:00,86.09,86.16,86.07,86.11,27548.0,76.6815,76.7438,76.6637,76.6993,27548.0
2018-01-30 12:15:00,86.11,86.14,86.06,86.09,26315.0,76.6993,76.726,76.6547,76.6815,26315.0
2018-01-30 12:20:00,86.09,86.13,86.03,86.11,28469.0,76.6815,76.7171,76.628,76.6993,28469.0
2018-01-30 12:25:00,86.12,86.16,85.93,85.93,105710.0,76.7082,76.7438,76.539,76.539,105710.0
2018-01-30 12:30:00,85.93,86.03,85.91,85.94,116200.0,76.539,76.628,76.5211,76.5479,116200.0
2018-01-30 12:35:00,85.94,85.99,85.89,85.93,79078.0,76.5479,76.5924,76.5033,76.539,79078.0
2018-01-30 12:40:00,85.95,86.07,85.95,86.05,39376.0,76.5568,76.6637,76.5568,76.6458,39376.0
2018-01-30 12:45:00,86.04,86.06,85.92,85.93,28887.0,76.6369,76.6547,76.5301,76.539,28887.0
2018-01-30 12:50:00,85.94,86.06,85.93,86.01,59071.0,76.5479,76.6547,76.539,76.6102,59071.0
2018-01-30 12:55:00,86.01,86.11,86.01,86.08,25648.0,76.6102,76.6993,76.6102,76.6726,25648.0
2018-01-30 13:00:00,86.09,86.09,85.98,86.01,47477.0,76.6815,76.6815,76.5835,76.6102,47477.0
2018-01-30 13:05:00,86.0,86.1,85.98,86.09,21461.0,76.6013,76.6904,76.5835,76.6815,21461.0
2018-01-30 13:10:00,86.1,86.15,86.08,86.1,28207.0,76.6904,76.7349,76.6726,76.6904,28207.0
2018-01-30 13:15:00,86.1,86.17,86.08,86.11,23312.0,76.6904,76.7527,76.6726,76.6993,23312.0
2018-01-30 13:20:00,86.1,86.16,86.07,86.14,44889.0,76.6904,76.7438,76.6637,76.726,44889.0
2018-01-30 13:25:00,86.15,86.32,86.15,86.28,39050.0,76.7349,76.8863,76.7349,76.8507,39050.0
2018-01-30 13:30:00,86.28,86.31,86.07,86.12,44638.0,76.8507,76.8774,76.6637,76.7082,44638.0
2018-01-30 13:35:00,86.1,86.23,86.07,86.23,27176.0,76.6904,76.8062,76.6637,76.8062,27176.0
2018-01-30 13:40:00,86.22,86.27,86.16,86.17,29365.0,76.7973,76.8418,76.7438,76.7527,29365.0
2018-01-30 13:45:00,86.17,86.24,86.11,86.11,26569.0,76.7527,76.8151,76.6993,76.6993,26569.0
2018-01-30 13:50:00,86.11,86.26,86.1,86.2,38011.0,76.6993,76.8329,76.6904,76.7794,38011.0
2018-01-30 13:55:00,86.2,86.2,86.09,86.14,26769.0,76.7794,76.7794,76.6815,76.726,26769.0
2018-01-30 14:00:00,86.14,86.22,86.14,86.22,20131.0,76.726,76.7973,76.726,76.7973,20131.0
2018-01-30 14:05:00,86.21,86.28,86.18,86.21,30472.0,76.7884,76.8507,76.7616,76.7884,30472.0
2018-01-30 14:10:00,86.2,86.31,86.19,86.3,33463.0,76.7794,76.8774,76.7705,76.8685,33463.0
2018-01-30 14:15:00,86.29,86.29,86.17,86.17,32307.0,76.8596,76.8596,76.7527,76.7527,32307.0
2018-01-30 14:20:00,86.17,86.17,86.06,86.06,28081.0,76.7527,76.7527,76.6547,76.6547,28081.0
2018-01-30 14:25:00,86.05,86.17,86.05,86.16,36969.0,76.6458,76.7527,76.6458,76.7438,36969.0
2018-01-30 14:30:00,86.14,86.16,86.08,86.13,50560.0,76.726,76.7438,76.6726,76.7171,50560.0
2018-01-30 14:35:00,86.13,86.14,86.07,86.1,57159.0,76.7171,76.726,76.6637,76.6904,57159.0
2018-01-30 14:40:00,86.11,86.11,85.98,86.02,56876.0,76.6993,76.6993,76.5835,76.6191,56876.0
2018-01-30 14:45:00,86.02,86.02,85.93,85.93,52290.0,76.6191,76.6191,76.539,76.539,52290.0
2018-01-30 14:50:00,85.93,85.94,85.77,85.83,40999.0,76.539,76.5479,76.3964,76.4499,40999.0
2018-01-30 14:55:00,85.83,85.85,85.76,85.79,28835.0,76.4499,76.4677,76.3875,76.4143,28835.0
2018-01-30 15:00:00,85.78,85.86,85.75,85.84,32726.0,76.4054,76.4766,76.3786,76.4588,32726.0
2018-01-30 15:05:00,85.84,85.88,85.77,85.82,43227.0,76.4588,76.4944,76.3964,76.441,43227.0
2018-01-30 15:10:00,85.82,85.86,85.75,85.82,42321.0,76.441,76.4766,76.3786,76.441,42321.0
2018-01-30 15:15:00,85.82,86.05,85.82,86.03,42066.0,76.441,76.6458,76.441,76.628,42066.0
2018-01-30 15:20:00,86.03,86.09,85.97,85.99,44549.0,76.628,76.6815,76.5746,76.5924,44549.0
2018-01-30 15:25:00,86.0,86.16,86.0,86.14,50349.0,76.6013,76.7438,76.6013,76.726,50349.0
2018-01-30 15:30:00,86.16,86.21,86.1,86.16,54085.0,76.7438,76.7884,76.6904,76.7438,54085.0
2018-01-30 15:35:00,86.16,86.17,86.05,86.09,74215.0,76.7438,76.7527,76.6458,76.6815,74215.0
2018-01-30 15:40:00,86.09,86.11,86.01,86.03,72826.0,76.6815,76.6993,76.6102,76.628,72826.0
2018-01-30 15:45:00,86.03,86.13,86.02,86.08,89224.0,76.628,76.7171,76.6191,76.6726,89224.0
2018-01-30 15:50:00,86.08,86.23,86.03,86.23,124206.0,76.6726,76.8062,76.628,76.8062,124206.0
2018-01-30 15:55:00,86.22,86.25,85.99,86.09,271523.0,76.7973,76.824,76.5924,76.6815,271523.0
2018-01-31 09:30:00,86.5,86.73,84.5,84.5,208036.0,77.0467,77.2515,75.2652,75.2652,208036.0
2018-01-31 09:35:00,84.56,85.0,82.86,83.94,279009.0,75.3187,75.7106,73.8045,74.7664,279009.0
2018-01-31 09:40:00,83.93,84.79,83.66,84.49,326096.0,74.7575,75.5235,74.517,75.2563,326096.0
2018-01-31 09:45:00,84.51,84.75,84.07,84.35,200469.0,75.2741,75.4879,74.8822,75.1316,200469.0
2018-01-31 09:50:00,84.36,84.36,83.08,83.08,231520.0,75.1405,75.1405,74.0004,74.0004,231520.0
2018-01-31 09:55:00,83.15,83.58,83.04,83.47,183515.0,74.0628,74.4458,73.9648,74.3478,183515.0
2018-01-31 10:00:00,83.42,83.43,82.63,82.63,213374.0,74.3033,74.3122,73.5996,73.5996,213374.0
2018-01-31 10:05:00,82.69,82.89,82.54,82.59,100204.0,73.653,73.8312,73.5194,73.564,100204.0
2018-01-31 10:10:00,82.57,82.69,82.46,82.57,136976.0,73.5462,73.653,73.4482,73.5462,136976.0
2018-01-31 10:15:00,82.57,82.99,82.54,82.81,82426.0,73.5462,73.9203,73.5194,73.7599,82426.0
2018-01-31 10:20:00,82.8,82.8,82.41,82.41,128065.0,73.751,73.751,73.4036,73.4036,128065.0
2018-01-31 10:25:00,82.42,82.52,82.08,82.13,154503.0,73.4126,73.5016,73.1097,73.1542,154503.0
2018-01-31 10:30:00,82.14,82.83,81.97,82.34,192234.0,73.1632,73.7777,73.0117,73.3413,192234.0
2018-01-31 10:35:00,82.35,82.36,82.07,82.18,67070.0,73.3502,73.3591,73.1008,73.1988,67070.0
2018-01-31 10:40:00,82.17,82.17,81.77,81.8,117113.0,73.1899,73.1899,72.8336,72.8603,117113.0
2018-01-31 10:45:00,81.8,81.88,81.7,81.72,119875.0,72.8603,72.9316,72.7712,72.7891,119875.0
2018-01-31 10:50:00,81.75,81.75,81.57,81.65,102018.0,72.8158,72.8158,72.6554,72.7267,102018.0
2018-01-31 10:55:00,81.66,82.01,81.55,81.99,137309.0,72.7356,73.0474,72.6376,73.0295,137309.0
2018-01-31 11:00:00,82.0,82.14,81.97,82.02,102424.0,73.0385,73.1632,73.0117,73.0563,102424.0
2018-01-31 11:05:00,82.03,82.39,81.97,82.18,168636.0,73.0652,73.3858,73.0117,73.1988,168636.0
2018-01-31 11:10:00,82.17,82.34,82.07,82.29,129151.0,73.1899,73.3413,73.1008,73.2968,129151.0
2018-01-31 11:15:00,82.29,82.48,82.2,82.25,122979.0,73.2968,73.466,73.2166,73.2611,122979.0
2018-01-31 11:20:00,82.25,82.25,82.0,82.23,75342.0,73.2611,73.2611,73.0385,73.2433,75342.0
2018-01-31 11:25:00,82.23,82.83,82.12,82.76,110508.0,73.2433,73.7777,73.1453,73.7154,110508.0
2018-01-31 11:30:00,82.76,82.82,82.49,82.81,92150.0,73.7154,73.7688,73.4749,73.7599,92150.0
2018-01-31 11:35:00,82.8,82.89,82.58,82.71,186542.0,73.751,73.8312,73.5551,73.6709,186542.0
2018-01-31 11:40:00,82.74,82.76,82.45,82.62,60463.0,73.6976,73.7154,73.4393,73.5907,60463.0
2018-01-31 11:45:00,82.63,82.7,82.36,82.53,74325.0,73.5996,73.662,73.3591,73.5105,74325.0
2018-01-31 11:50:00,82.49,82.57,82.32,82.47,40908.0,73.4749,73.5462,73.3235,73.4571,40908.0
2018-01-31 11:55:00,82.46,82.61,82.45,82.57,35735.0,73.4482,73.5818,73.4393,73.5462,35735.0
2018-01-31 12:00:00,82.57,82.68,82.56,82.58,29604.0,73.5462,73.6441,73.5373,73.5551,29604.0
2018-01-31 12:05:00,82.57,82.58,82.36,82.44,34351.0,73.5462,73.5551,73.3591,73.4304,34351.0
2018-01-31 12:10:00,82.43,82.53,82.32,82.52,45403.0,73.4215,73.5105,73.3235,73.5016,45403.0
2018-01-31 12:15:00,82.51,82.53,82.34,82.41,35854.0,73.4927,73.5105,73.3413,73.4036,35854.0
2018-01-31 12:20:00,82.42,82.54,82.38,82.53,46053.0,73.4126,73.5194,73.3769,73.5105,46053.0
2018-01-31 12:25:00,82.52,82.55,82.44,82.44,61633.0,73.5016,73.5283,73.4304,73.4304,61633.0
2018-01-31 12:30:00,82.44,82.54,82.38,82.53,41113.0,73.4304,73.5194,73.3769,73.5105,41113.0
2018-01-31 12:35:00,82.53,82.61,82.45,82.59,49645.0,73.5105,73.5818,73.4393,73.564,49645.0
2018-01-31 12:40:00,82.58,82.63,82.46,82.53,52607.0,73.5551,73.5996,73.4482,73.5105,52607.0
2018-01-31 12:45:00,82.53,82.55,82.28,82.35,58219.0,73.5105,73.5283,73.2879,73.3502,58219.0
2018-01-31 12:50:00,82.35,82.35,82.13,82.13,72632.0,73.3502,73.3502,73.1542,73.1542,72632.0
2018-01-31 12:55:00,82.14,82.23,82.07,82.23,38246.0,73.1632,73.2433,73.1008,73.2433,38246.0
2018-01-31 13:00:00,82.24,82.27,81.9,81.96,81040.0,73.2522,73.2789,72.9494,73.0028,81040.0
2018-01-31 13:05:00,81.96,82.02,81.79,81.99,57811.0,73.0028,73.0563,72.8514,73.0295,57811.0
2018-01-31 13:10:00,82.01,82.17,81.99,82.17,96823.0,73.0474,73.1899,73.0295,73.1899,96823.0
2018-01-31 13:15:00,82.19,82.21,82.07,82.12,33491.0,73.2077,73.2255,73.1008,73.1453,33491.0
2018-01-31 13:20:00,82.1,82.36,82.09,82.35,32757.0,73.1275,73.3591,73.1186,73.3502,32757.0
2018-01-31 13:25:00,82.35,82.35,82.1,82.19,56753.0,73.3502,73.3502,73.1275,73.2077,56753.0
2018-01-31 13:30:00,82.17,82.26,82.03,82.08,64207.0,73.1899,73.27,73.0652,73.1097,64207.0
2018-01-31 13:35:00,82.09,82.13,82.02,82.08,50354.0,73.1186,73.1542,73.0563,73.1097,50354.0
2018-01-31 13:40:00,82.06,82.15,82.03,82.11,40126.0,73.0919,73.1721,73.0652,73.1364,40126.0
2018-01-31 13:45:00,82.11,82.19,82.06,82.18,38916.0,73.1364,73.2077,73.0919,73.1988,38916.0
2018-01-31 13:50:00,82.19,82.25,82.08,82.16,60946.0,73.2077,73.2611,73.1097,73.181,60946.0
2018-01-31 13:55:00,82.18,82.28,82.05,82.27,65593.0,73.1988,73.2879,73.083,73.2789,65593.0
2018-01-31 14:00:00,82.26,82.42,82.14,82.28,74088.0,73.27,73.4126,73.1632,73.2879,74088.0
2018-01-31 14:05:00,82.24,82.3,82.2,82.22,61840.0,73.2522,73.3057,73.2166,73.2344,61840.0
2018-01-31 14:10:00,82.19,82.24,81.98,82.12,79698.0,73.2077,73.2522,73.0206,73.1453,79698.0
2018-01-31 14:15:00,82.12,82.19,82.1,82.15,66857.0,73.1453,73.2077,73.1275,73.1721,66857.0
2018-01-31 14:20:00,82.16,82.17,81.86,81.86,75284.0,73.181,73.1899,72.9138,72.9138,75284.0
2018-01-31 14:25:00,81.87,82.0,81.86,81.91,42504.0,72.9227,73.0385,72.9138,72.9583,42504.0
2018-01-31 14:30:00,81.93,81.96,81.77,81.8,41890.0,72.9761,73.0028,72.8336,72.8603,41890.0
2018-01-31 14:35:00,81.82,81.82,81.62,81.65,73097.0,72.8781,72.8781,72.7,72.7267,73097.0
2018-01-31 14:40:00,81.66,81.74,81.66,81.66,60627.0,72.7356,72.8069,72.7356,72.7356,60627.0
2018-01-31 14:45:00,81.65,81.66,81.39,81.55,105874.0,72.7267,72.7356,72.4951,72.6376,105874.0
2018-01-31 14:50:00,81.53,81.64,81.43,81.62,50988.0,72.6198,72.7178,72.5307,72.7,50988.0
2018-01-31 14:55:00,81.62,81.82,81.62,81.75,73266.0,72.7,72.8781,72.7,72.8158,73266.0
2018-01-31 15:00:00,81.75,81.76,81.53,81.59,90797.0,72.8158,72.8247,72.6198,72.6733,90797.0
2018-01-31 15:05:00,81.59,81.6,81.29,81.51,96983.0,72.6733,72.6822,72.406,72.602,96983.0
2018-01-31 15:10:00,81.53,81.74,81.51,81.73,108581.0,72.6198,72.8069,72.602,72.798,108581.0
2018-01-31 15:15:00,81.74,82.05,81.71,81.81,149198.0,72.8069,73.083,72.7801,72.8692,149198.0
2018-01-31 15:20:00,81.81,81.88,81.65,81.77,92537.0,72.8692,72.9316,72.7267,72.8336,92537.0
2018-01-31 15:25:00,81.77,81.93,81.75,81.91,109078.0,72.8336,72.9761,72.8158,72.9583,109078.0
2018-01-31 15:30:00,81.91,82.03,81.89,81.96,117592.0,72.9583,73.0652,72.9405,73.0028,117592.0
2018-01-31 15:35:00,81.96,82.22,81.95,82.2,198815.0,73.0028,73.2344,72.9939,73.2166,198815.0
2018-01-31 15:40:00,82.2,82.59,82.19,82.48,225020.0,73.2166,73.564,73.2077,73.466,225020.0
2018-01-31 15:45:00,82.48,82.54,82.07,82.12,212579.0,73.466,73.5194,73.1008,73.1453,212579.0
2018-01-31 15:50:00,82.12,82.19,81.92,81.93,286957.0,73.1453,73.2077,72.9672,72.9761,286957.0
2018-01-31 15:55:00,81.93,81.93,81.27,81.38,787510.0,72.9761,72.9761,72.3882,72.4862,787510.0
2018-02-01 09:30:00,81.54,81.89,81.29,81.75,179219.0,72.6287,72.9405,72.406,72.8158,179219.0
2018-02-01 09:35:00,81.72,81.76,81.45,81.65,119868.0,72.7891,72.8247,72.5486,72.7267,119868.0
2018-02-01 09:40:00,81.63,81.71,81.47,81.58,99811.0,72.7089,72.7801,72.5664,72.6644,99811.0
2018-02-01 09:45:00,81.59,81.73,81.53,81.7,78313.0,72.6733,72.798,72.6198,72.7712,78313.0
2018-02-01 09:50:00,81.7,81.79,81.65,81.77,104168.0,72.7712,72.8514,72.7267,72.8336,104168.0
2018-02-01 09:55:00,81.77,82.14,81.76,82.05,122947.0,72.8336,73.1632,72.8247,73.083,122947.0
2018-02-01 10:00:00,82.03,82.17,82.01,82.01,133785.0,73.0652,73.1899,73.0474,73.0474,133785.0
2018-02-01 10:05:00,82.01,82.01,81.79,81.87,115095.0,73.0474,73.0474,72.8514,72.9227,115095.0
2018-02-01 10:10:00,81.87,81.87,81.65,81.67,74589.0,72.9227,72.9227,72.7267,72.7445,74589.0
2018-02-01 10:15:00,81.69,81.83,81.67,81.83,62148.0,72.7623,72.887,72.7445,72.887,62148.0
2018-02-01 10:20:00,81.83,81.83,81.68,81.68,62448.0,72.887,72.887,72.7534,72.7534,62448.0
2018-02-01 10:25:00,81.68,81.8,81.54,81.63,67506.0,72.7534,72.8603,72.6287,72.7089,67506.0
2018-02-01 10:30:00,81.66,81.77,81.59,81.64,76920.0,72.7356,72.8336,72.6733,72.7178,76920.0
2018-02-01 10:35:00,81.64,81.85,81.6,81.74,69106.0,72.7178,72.9048,72.6822,72.8069,69106.0
2018-02-01 10:40:00,81.73,81.82,81.6,81.65,55692.0,72.798,72.8781,72.6822,72.7267,55692.0
2018-02-01 10:45:00,81.65,81.88,81.65,81.72,59462.0,72.7267,72.9316,72.7267,72.7891,59462.0
2018-02-01 10:50:00,81.72,81.85,81.62,81.73,63243.0,72.7891,72.9048,72.7,72.798,63243.0
2018-02-01 10:55:00,81.75,81.78,81.66,81.77,235072.0,72.8158,72.8425,72.7356,72.8336,235072.0
2018-02-01 11:00:00,81.79,82.09,81.78,81.97,81443.0,72.8514,73.1186,72.8425,73.0117,81443.0
2018-02-01 11:05:00,81.95,82.1,81.86,82.03,71337.0,72.9939,73.1275,72.9138,73.0652,71337.0
2018-02-01 11:10:00,82.03,82.09,81.78,81.88,52821.0,73.0652,73.1186,72.8425,72.9316,52821.0
2018-02-01 11:15:00,81.91,82.1,81.91,82.09,74030.0,72.9583,73.1275,72.9583,73.1186,74030.0
2018-02-01 11:20:00,82.08,82.14,81.95,82.14,65879.0,73.1097,73.1632,72.9939,73.1632,65879.0
2018-02-01 11:25:00,82.14,82.14,82.04,82.07,54342.0,73.1632,73.1632,73.0741,73.1008,54342.0
2018-02-01 11:30:00,82.09,82.17,82.05,82.15,79071.0,73.1186,73.1899,73.083,73.1721,79071.0
2018-02-01 11:35:00,82.15,82.22,82.06,82.18,86226.0,73.1721,73.2344,73.0919,73.1988,86226.0
2018-02-01 11:40:00,82.19,82.49,82.18,82.43,88524.0,73.2077,73.4749,73.1988,73.4215,88524.0
2018-02-01 11:45:00,82.43,82.45,82.25,82.29,58649.0,73.4215,73.4393,73.2611,73.2968,58649.0
2018-02-01 11:50:00,82.3,82.37,82.19,82.33,43428.0,73.3057,73.368,73.2077,73.3324,43428.0
2018-02-01 11:55:00,82.33,82.47,82.33,82.33,57428.0,73.3324,73.4571,73.3324,73.3324,57428.0
2018-02-01 12:00:00,82.33,82.38,82.27,82.34,42903.0,73.3324,73.3769,73.2789,73.3413,42903.0
2018-02-01 12:05:00,82.36,82.41,82.31,82.32,39676.0,73.3591,73.4036,73.3146,73.3235,39676.0
2018-02-01 12:10:00,82.32,82.7,82.32,82.64,75609.0,73.3235,73.662,73.3235,73.6085,75609.0
2018-02-01 12:15:00,82.63,82.7,82.57,82.66,45475.0,73.5996,73.662,73.5462,73.6263,45475.0
2018-02-01 12:20:00,82.66,82.79,82.65,82.68,55453.0,73.6263,73.7421,73.6174,73.6441,55453.0
2018-02-01 12:25:00,82.69,82.73,82.63,82.69,177559.0,73.653,73.6887,73.5996,73.653,177559.0
2018-02-01 12:30:00,82.7,82.8,82.7,82.73,58500.0,73.662,73.751,73.662,73.6887,58500.0
2018-02-01 12:35:00,82.74,82.75,82.63,82.71,61734.0,73.6976,73.7065,73.5996,73.6709,61734.0
2018-02-01 12:40:00,82.7,82.71,82.55,82.57,48722.0,73.662,73.6709,73.5283,73.5462,48722.0
2018-02-01 12:45:00,82.56,82.64,82.45,82.6,131060.0,73.5373,73.6085,73.4393,73.5729,131060.0
2018-02-01 12:50:00,82.59,82.6,82.46,82.58,60812.0,73.564,73.5729,73.4482,73.5551,60812.0
2018-02-01 12:55:00,82.58,82.78,82.58,82.75,87108.0,73.5551,73.7332,73.5551,73.7065,87108.0
2018-02-01 13:00:00,82.75,82.76,82.65,82.73,47635.0,73.7065,73.7154,73.6174,73.6887,47635.0
2018-02-01 13:05:00,82.74,82.78,82.62,82.62,39486.0,73.6976,73.7332,73.5907,73.5907,39486.0
2018-02-01 13:10:00,82.63,82.73,82.59,82.71,30215.0,73.5996,73.6887,73.564,73.6709,30215.0
2018-02-01 13:15:00,82.7,82.75,82.68,82.69,40862.0,73.662,73.7065,73.6441,73.653,40862.0
2018-02-01 13:20:00,82.69,82.82,82.67,82.78,106993.0,73.653,73.7688,73.6352,73.7332,106993.0
2018-02-01 13:25:00,82.78,82.88,82.75,82.82,38359.0,73.7332,73.8223,73.7065,73.7688,38359.0
2018-02-01 13:30:00,82.82,82.82,82.68,82.68,41786.0,73.7688,73.7688,73.6441,73.6441,41786.0
2018-02-01 13:35:00,82.68,82.71,82.64,82.64,36975.0,73.6441,73.6709,73.6085,73.6085,36975.0
2018-02-01 13:40:00,82.63,82.71,82.55,82.63,64250.0,73.5996,73.6709,73.5283,73.5996,64250.0
2018-02-01 13:45:00,82.62,82.65,82.58,82.62,77836.0,73.5907,73.6174,73.5551,73.5907,77836.0
2018-02-01 13:50:00,82.62,82.62,82.47,82.47,47026.0,73.5907,73.5907,73.4571,73.4571,47026.0
2018-02-01 13:55:00,82.46,82.66,82.45,82.62,43311.0,73.4482,73.6263,73.4393,73.5907,43311.0
2018-02-01 14:00:00,82.6,82.63,82.52,82.54,37592.0,73.5729,73.5996,73.5016,73.5194,37592.0
2018-02-01 14:05:00,82.54,82.71,82.52,82.68,85302.0,73.5194,73.6709,73.5016,73.6441,85302.0
2018-02-01 14:10:00,82.67,82.67,82.47,82.49,42018.0,73.6352,73.6352,73.4571,73.4749,42018.0
2018-02-01 14:15:00,82.49,82.53,82.29,82.31,54728.0,73.4749,73.5105,73.2968,73.3146,54728.0
2018-02-01 14:20:00,82.31,82.31,82.14,82.15,57563.0,73.3146,73.3146,73.1632,73.1721,57563.0
2018-02-01 14:25:00,82.16,82.27,82.1,82.24,52254.0,73.181,73.2789,73.1275,73.2522,52254.0
2018-02-01 14:30:00,82.24,82.25,82.14,82.2,67572.0,73.2522,73.2611,73.1632,73.2166,67572.0
2018-02-01 14:35:00,82.21,82.36,82.2,82.31,71537.0,73.2255,73.3591,73.2166,73.3146,71537.0
2018-02-01 14:40:00,82.32,82.42,82.28,82.32,45626.0,73.3235,73.4126,73.2879,73.3235,45626.0
2018-02-01 14:45:00,82.32,82.46,82.32,82.35,52827.0,73.3235,73.4482,73.3235,73.3502,52827.0
2018-02-01 14:50:00,82.35,82.38,82.28,82.32,48634.0,73.3502,73.3769,73.2879,73.3235,48634.0
2018-02-01 14:55:00,82.32,82.35,82.25,82.25,52460.0,73.3235,73.3502,73.2611,73.2611,52460.0
2018-02-01 15:00:00,82.26,82.32,82.16,82.27,69603.0,73.27,73.3235,73.181,73.2789,69603.0
2018-02-01 15:05:00,82.26,82.28,82.19,82.26,59823.0,73.27,73.2879,73.2077,73.27,59823.0
2018-02-01 15:10:00,82.26,82.36,82.22,82.25,97376.0,73.27,73.3591,73.2344,73.2611,97376.0
2018-02-01 15:15:00,82.24,82.33,82.22,82.24,68229.0,73.2522,73.3324,73.2344,73.2522,68229.0
2018-02-01 15:20:00,82.23,82.33,82.21,82.29,71846.0,73.2433,73.3324,73.2255,73.2968,71846.0
2018-02-01 15:25:00,82.3,82.35,82.28,82.32,89434.0,73.3057,73.3502,73.2879,73.3235,89434.0
2018-02-01 15:30:00,82.31,82.36,82.27,82.36,106324.0,73.3146,73.3591,73.2789,73.3591,106324.0
2018-02-01 15:35:00,82.36,82.44,82.29,82.29,93502.0,73.3591,73.4304,73.2968,73.2968,93502.0
2018-02-01 15:40:00,82.29,82.35,82.23,82.25,149788.0,73.2968,73.3502,73.2433,73.2611,149788.0
2018-02-01 15:45:00,82.24,82.35,82.24,82.3,114608.0,73.2522,73.3502,73.2522,73.3057,114608.0
2018-02-01 15:50:00,82.3,82.36,82.16,82.3,189527.0,73.3057,73.3591,73.181,73.3057,189527.0
2018-02-01 15:55:00,82.29,82.42,82.23,82.41,268070.0,73.2968,73.4126,73.2433,73.4036,268070.0
2018-02-02 09:30:00,81.88,82.48,81.7,82.2,84728.0,72.9316,73.466,72.7712,73.2166,84728.0
2018-02-02 09:35:00,82.19,82.66,82.19,82.57,45411.0,73.2077,73.6263,73.2077,73.5462,45411.0
2018-02-02 09:40:00,82.55,82.99,82.45,82.93,73733.0,73.5283,73.9203,73.4393,73.8668,73733.0
2018-02-02 09:45:00,82.92,83.03,82.83,82.93,78079.0,73.8579,73.9559,73.7777,73.8668,78079.0
2018-02-02 09:50:00,82.91,82.91,82.61,82.62,83150.0,73.849,73.849,73.5818,73.5907,83150.0
2018-02-02 09:55:00,82.64,82.73,82.45,82.45,56078.0,73.6085,73.6887,73.4393,73.4393,56078.0
2018-02-02 10:00:00,82.5,82.66,82.35,82.37,72900.0,73.4838,73.6263,73.3502,73.368,72900.0
2018-02-02 10:05:00,82.38,82.79,82.35,82.75,61235.0,73.3769,73.7421,73.3502,73.7065,61235.0
2018-02-02 10:10:00,82.74,82.82,82.56,82.81,49200.0,73.6976,73.7688,73.5373,73.7599,49200.0
2018-02-02 10:15:00,82.79,82.81,82.5,82.53,58307.0,73.7421,73.7599,73.4838,73.5105,58307.0
2018-02-02 10:20:00,82.53,82.68,82.43,82.68,59561.0,73.5105,73.6441,73.4215,73.6441,59561.0
2018-02-02 10:25:00,82.66,82.75,82.59,82.7,42559.0,73.6263,73.7065,73.564,73.662,42559.0
2018-02-02 10:30:00,82.7,82.75,82.57,82.7,30404.0,73.662,73.7065,73.5462,73.662,30404.0
2018-02-02 10:35:00,82.69,82.72,82.63,82.68,64378.0,73.653,73.6798,73.5996,73.6441,64378.0
2018-02-02 10:40:00,82.68,82.92,82.68,82.88,45880.0,73.6441,73.8579,73.6441,73.8223,45880.0
2018-02-02 10:45:00,82.89,82.98,82.83,82.97,35913.0,73.8312,73.9114,73.7777,73.9024,35913.0
2018-02-02 10:50:00,82.97,83.02,82.89,82.92,37265.0,73.9024,73.947,73.8312,73.8579,37265.0
2018-02-02 10:55:00,82.92,82.93,82.64,82.7,33837.0,73.8579,73.8668,73.6085,73.662,33837.0
2018-02-02 11:00:00,82.69,82.81,82.64,82.71,27661.0,73.653,73.7599,73.6085,73.6709,27661.0
2018-02-02 11:05:00,82.7,82.85,82.7,82.84,28236.0,73.662,73.7956,73.662,73.7867,28236.0
2018-02-02 11:10:00,82.83,82.98,82.83,82.91,45640.0,73.7777,73.9114,73.7777,73.849,45640.0
2018-02-02 11:15:00,82.9,82.93,82.78,82.82,38233.0,73.8401,73.8668,73.7332,73.7688,38233.0
2018-02-02 11:20:00,82.82,82.82,82.72,82.72,53122.0,73.7688,73.7688,73.6798,73.6798,53122.0
2018-02-02 11:25:00,82.73,82.77,82.69,82.74,31308.0,73.6887,73.7243,73.653,73.6976,31308.0
2018-02-02 11:30:00,82.75,82.8,82.64,82.69,27948.0,73.7065,73.751,73.6085,73.653,27948.0
2018-02-02 11:35:00,82.7,82.72,82.64,82.66,27089.0,73.662,73.6798,73.6085,73.6263,27089.0
2018-02-02 11:40:00,82.66,82.67,82.55,82.55,27268.0,73.6263,73.6352,73.5283,73.5283,27268.0
2018-02-02 11:45:00,82.53,82.62,82.51,82.57,26351.0,73.5105,73.5907,73.4927,73.5462,26351.0
2018-02-02 11:50:00,82.58,82.68,82.55,82.66,19079.0,73.5551,73.6441,73.5283,73.6263,19079.0
2018-02-02 11:55:00,82.66,82.66,82.52,82.53,21114.0,73.6263,73.6263,73.5016,73.5105,21114.0
2018-02-02 12:00:00,82.54,82.54,82.45,82.49,21230.0,73.5194,73.5194,73.4393,73.4749,21230.0
2018-02-02 12:05:00,82.5,82.58,82.49,82.53,26549.0,73.4838,73.5551,73.4749,73.5105,26549.0
2018-02-02 12:10:00,82.53,82.53,82.46,82.48,25939.0,73.5105,73.5105,73.4482,73.466,25939.0
2018-02-02 12:15:00,82.48,82.57,82.47,82.56,24842.0,73.466,73.5462,73.4571,73.5373,24842.0
2018-02-02 12:20:00,82.56,82.6,82.52,82.56,36246.0,73.5373,73.5729,73.5016,73.5373,36246.0
2018-02-02 12:25:00,82.55,82.59,82.49,82.51,30700.0,73.5283,73.564,73.4749,73.4927,30700.0
2018-02-02 12:30:00,82.51,82.52,82.42,82.43,16394.0,73.4927,73.5016,73.4126,73.4215,16394.0
2018-02-02 12:35:00,82.43,82.45,82.36,82.37,26012.0,73.4215,73.4393,73.3591,73.368,26012.0
2018-02-02 12:40:00,82.36,82.37,82.27,82.33,23902.0,73.3591,73.368,73.2789,73.3324,23902.0
2018-02-02 12:45:00,82.32,82.32,82.19,82.21,15130.0,73.3235,73.3235,73.2077,73.2255,15130.0
2018-02-02 12:50:00,82.2,82.25,82.19,82.19,22463.0,73.2166,73.2611,73.2077,73.2077,22463.0
2018-02-02 12:55:00,82.18,82.2,82.13,82.13,34483.0,73.1988,73.2166,73.1542,73.1542,34483.0
2018-02-02 13:00:00,82.14,82.19,82.07,82.17,24610.0,73.1632,73.2077,73.1008,73.1899,24610.0
2018-02-02 13:05:00,82.17,82.2,82.15,82.18,15020.0,73.1899,73.2166,73.1721,73.1988,15020.0
2018-02-02 13:10:00,82.18,82.3,82.18,82.29,24003.0,73.1988,73.3057,73.1988,73.2968,24003.0
2018-02-02 13:15:00,82.27,82.29,82.2,82.21,18035.0,73.2789,73.2968,73.2166,73.2255,18035.0
2018-02-02 13:20:00,82.22,82.22,82.08,82.14,15458.0,73.2344,73.2344,73.1097,73.1632,15458.0
2018-02-02 13:25:00,82.14,82.18,82.09,82.14,36951.0,73.1632,73.1988,73.1186,73.1632,36951.0
2018-02-02 13:30:00,82.15,82.2,82.1,82.12,24791.0,73.1721,73.2166,73.1275,73.1453,24791.0
2018-02-02 13:35:00,82.12,82.13,82.05,82.07,24146.0,73.1453,73.1542,73.083,73.1008,24146.0
2018-02-02 13:40:00,82.07,82.07,81.92,81.92,31087.0,73.1008,73.1008,72.9672,72.9672,31087.0
2018-02-02 13:45:00,81.92,81.95,81.84,81.84,25599.0,72.9672,72.9939,72.8959,72.8959,25599.0
2018-02-02 13:50:00,81.85,81.92,81.85,81.89,28458.0,72.9048,72.9672,72.9048,72.9405,28458.0
2018-02-02 13:55:00,81.9,81.99,81.9,81.94,24277.0,72.9494,73.0295,72.9494,72.985,24277.0
2018-02-02 14:00:00,81.95,81.95,81.84,81.87,27840.0,72.9939,72.9939,72.8959,72.9227,27840.0
2018-02-02 14:05:00,81.87,81.88,81.82,81.82,24317.0,72.9227,72.9316,72.8781,72.8781,24317.0
2018-02-02 14:10:00,81.82,81.82,81.74,81.78,52791.0,72.8781,72.8781,72.8069,72.8425,52791.0
2018-02-02 14:15:00,81.79,81.84,81.69,81.73,40572.0,72.8514,72.8959,72.7623,72.798,40572.0
2018-02-02 14:20:00,81.73,81.8,81.7,81.8,38630.0,72.798,72.8603,72.7712,72.8603,38630.0
2018-02-02 14:25:00,81.81,81.82,81.59,81.67,36971.0,72.8692,72.8781,72.6733,72.7445,36971.0
2018-02-02 14:30:00,81.67,81.81,81.67,81.73,32386.0,72.7445,72.8692,72.7445,72.798,32386.0
2018-02-02 14:35:00,81.72,81.73,81.54,81.56,55703.0,72.7891,72.798,72.6287,72.6465,55703.0
2018-02-02 14:40:00,81.55,81.69,81.55,81.66,28095.0,72.6376,72.7623,72.6376,72.7356,28095.0
2018-02-02 14:45:00,81.65,81.66,81.51,81.55,48521.0,72.7267,72.7356,72.602,72.6376,48521.0
2018-02-02 14:50:00,81.54,81.56,81.5,81.52,38491.0,72.6287,72.6465,72.5931,72.6109,38491.0
2018-02-02 14:55:00,81.54,81.54,81.33,81.4,59190.0,72.6287,72.6287,72.4417,72.504,59190.0
2018-02-02 15:00:00,81.41,81.42,81.16,81.21,77945.0,72.5129,72.5218,72.2903,72.3348,77945.0
2018-02-02 15:05:00,81.22,81.28,81.12,81.23,71169.0,72.3437,72.3971,72.2546,72.3526,71169.0
2018-02-02 15:10:00,81.24,81.46,81.24,81.35,61071.0,72.3615,72.5575,72.3615,72.4595,61071.0
2018-02-02 15:15:00,81.35,81.5,81.32,81.41,65039.0,72.4595,72.5931,72.4328,72.5129,65039.0
2018-02-02 15:20:00,81.43,81.54,81.41,81.48,51959.0,72.5307,72.6287,72.5129,72.5753,51959.0
2018-02-02 15:25:00,81.49,81.51,81.37,81.37,53946.0,72.5842,72.602,72.4773,72.4773,53946.0
2018-02-02 15:30:00,81.38,81.38,81.24,81.33,106704.0,72.4862,72.4862,72.3615,72.4417,106704.0
2018-02-02 15:35:00,81.33,81.54,81.3,81.53,58342.0,72.4417,72.6287,72.415,72.6198,58342.0
2018-02-02 15:40:00,81.53,81.53,81.34,81.44,109110.0,72.6198,72.6198,72.4506,72.5397,109110.0
2018-02-02 15:45:00,81.44,81.44,81.28,81.34,118335.0,72.5397,72.5397,72.3971,72.4506,118335.0
2018-02-02 15:50:00,81.34,81.47,81.34,81.42,149062.0,72.4506,72.5664,72.4506,72.5218,149062.0
2018-02-02 15:55:00,81.42,81.46,81.14,81.18,291478.0,72.5218,72.5575,72.2724,72.3081,291478.0
2018-02-05 09:30:00,80.89,81.61,80.34,81.36,170091.0,72.0498,72.6911,71.5599,72.4684,170091.0
2018-02-05 09:35:00,81.34,81.36,80.8,80.82,85328.0,72.4506,72.4684,71.9696,71.9874,85328.0
2018-02-05 09:40:00,80.85,81.2,80.66,81.16,86302.0,72.0141,72.3259,71.8449,72.2903,86302.0
2018-02-05 09:45:00,81.19,81.25,80.91,80.91,74337.0,72.317,72.3704,72.0676,72.0676,74337.0
2018-02-05 09:50:00,80.93,81.08,80.74,80.81,55707.0,72.0854,72.219,71.9162,71.9785,55707.0
2018-02-05 09:55:00,80.82,80.82,80.61,80.74,37860.0,71.9874,71.9874,71.8004,71.9162,37860.0
2018-02-05 10:00:00,80.75,80.75,80.37,80.61,34651.0,71.9251,71.9251,71.5866,71.8004,34651.0
2018-02-05 10:05:00,80.63,80.7,80.41,80.45,88609.0,71.8182,71.8805,71.6222,71.6579,88609.0
2018-02-05 10:10:00,80.43,80.53,80.2,80.46,78042.0,71.64,71.7291,71.4352,71.6668,78042.0
2018-02-05 10:15:00,80.43,80.57,80.39,80.56,33516.0,71.64,71.7647,71.6044,71.7558,33516.0
2018-02-05 10:20:00,80.53,80.62,80.45,80.59,31167.0,71.7291,71.8093,71.6579,71.7826,31167.0
2018-02-05 10:25:00,80.59,80.86,80.59,80.76,59957.0,71.7826,72.023,71.7826,71.934,59957.0
2018-02-05 10:30:00,80.76,80.77,80.49,80.54,55112.0,71.934,71.9429,71.6935,71.738,55112.0
2018-02-05 10:35:00,80.52,80.65,80.48,80.5,39637.0,71.7202,71.836,71.6846,71.7024,39637.0
2018-02-05 10:40:00,80.52,80.56,80.43,80.55,36618.0,71.7202,71.7558,71.64,71.7469,36618.0
2018-02-05 10:45:00,80.56,80.81,80.56,80.76,78456.0,71.7558,71.9785,71.7558,71.934,78456.0
2018-02-05 10:50:00,80.76,80.76,80.58,80.63,45743.0,71.934,71.934,71.7736,71.8182,45743.0
2018-02-05 10:55:00,80.62,80.66,80.38,80.4,39156.0,71.8093,71.8449,71.5955,71.6133,39156.0
2018-02-05 11:00:00,80.43,80.6,80.36,80.46,35527.0,71.64,71.7915,71.5777,71.6668,35527.0
2018-02-05 11:05:00,80.45,80.55,80.39,80.43,29538.0,71.6579,71.7469,71.6044,71.64,29538.0
2018-02-05 11:10:00,80.43,80.49,80.32,80.34,41070.0,71.64,71.6935,71.5421,71.5599,41070.0
2018-02-05 11:15:00,80.36,80.44,80.32,80.41,37080.0,71.5777,71.6489,71.5421,71.6222,37080.0
2018-02-05 11:20:00,80.41,80.58,80.39,80.56,58148.0,71.6222,71.7736,71.6044,71.7558,58148.0
2018-02-05 11:25:00,80.56,80.77,80.51,80.63,127231.0,71.7558,71.9429,71.7113,71.8182,127231.0
2018-02-05 11:30:00,80.64,80.71,80.53,80.7,40112.0,71.8271,71.8894,71.7291,71.8805,40112.0
2018-02-05 11:35:00,80.7,80.71,80.55,80.57,47762.0,71.8805,71.8894,71.7469,71.7647,47762.0
2018-02-05 11:40:00,80.56,80.63,80.28,80.34,33749.0,71.7558,71.8182,71.5064,71.5599,33749.0
2018-02-05 11:45:00,80.36,80.57,80.36,80.57,24744.0,71.5777,71.7647,71.5777,71.7647,24744.0
2018-02-05 11:50:00,80.56,80.75,80.52,80.73,59141.0,71.7558,71.9251,71.7202,71.9073,59141.0
2018-02-05 11:55:00,80.72,80.83,80.69,80.81,44314.0,71.8983,71.9963,71.8716,71.9785,44314.0
2018-02-05 12:00:00,80.81,80.82,80.69,80.71,63974.0,71.9785,71.9874,71.8716,71.8894,63974.0
2018-02-05 12:05:00,80.71,80.71,80.54,80.56,43940.0,71.8894,71.8894,71.738,71.7558,43940.0
2018-02-05 12:10:00,80.55,80.62,80.52,80.55,44121.0,71.7469,71.8093,71.7202,71.7469,44121.0
2018-02-05 12:15:00,80.53,80.53,80.43,80.53,39414.0,71.7291,71.7291,71.64,71.7291,39414.0
2018-02-05 12:20:00,80.53,80.54,80.3,80.33,48473.0,71.7291,71.738,71.5242,71.551,48473.0
2018-02-05 12:25:00,80.33,80.48,80.33,80.38,43151.0,71.551,71.6846,71.551,71.5955,43151.0
2018-02-05 12:30:00,80.39,80.42,80.33,80.39,22005.0,71.6044,71.6311,71.551,71.6044,22005.0
2018-02-05 12:35:00,80.39,80.4,80.29,80.3,20271.0,71.6044,71.6133,71.5153,71.5242,20271.0
2018-02-05 12:40:00,80.3,80.36,80.28,80.34,22922.0,71.5242,71.5777,71.5064,71.5599,22922.0
2018-02-05 12:45:00,80.36,80.38,80.23,80.31,80029.0,71.5777,71.5955,71.4619,71.5332,80029.0
2018-02-05 12:50:00,80.32,80.36,80.1,80.13,52325.0,71.5421,71.5777,71.3461,71.3728,52325.0
2018-02-05 12:55:00,80.13,80.15,80.03,80.05,51164.0,71.3728,71.3906,71.2838,71.3016,51164.0
2018-02-05 13:00:00,80.06,80.06,79.56,79.56,107309.0,71.3105,71.3105,70.8651,70.8651,107309.0
2018-02-05 13:05:00,79.58,79.76,79.24,79.24,92908.0,70.8829,71.0433,70.5801,70.5801,92908.0
2018-02-05 13:10:00,79.29,79.45,79.24,79.35,67447.0,70.6246,70.7671,70.5801,70.6781,67447.0
2018-02-05 13:15:00,79.35,79.44,79.16,79.2,59048.0,70.6781,70.7582,70.5088,70.5445,59048.0
2018-02-05 13:20:00,79.2,79.35,79.19,79.34,79792.0,70.5445,70.6781,70.5356,70.6692,79792.0
2018-02-05 13:25:00,79.34,79.37,79.21,79.34,35613.0,70.6692,70.6959,70.5534,70.6692,35613.0
2018-02-05 13:30:00,79.37,79.41,79.17,79.22,44427.0,70.6959,70.7315,70.5177,70.5623,44427.0
2018-02-05 13:35:00,79.23,79.35,79.15,79.16,87406.0,70.5712,70.6781,70.4999,70.5088,87406.0
2018-02-05 13:40:00,79.15,79.28,79.14,79.17,37587.0,70.4999,70.6157,70.491,70.5177,37587.0
2018-02-05 13:45:00,79.16,79.22,79.05,79.18,50248.0,70.5088,70.5623,70.4109,70.5266,50248.0
2018-02-05 13:50:00,79.18,79.31,79.17,79.21,71742.0,70.5266,70.6424,70.5177,70.5534,71742.0
2018-02-05 13:55:00,79.2,79.44,79.2,79.41,87780.0,70.5445,70.7582,70.5445,70.7315,87780.0
2018-02-05 14:00:00,79.42,79.42,79.17,79.21,68368.0,70.7404,70.7404,70.5177,70.5534,68368.0
2018-02-05 14:05:00,79.21,79.26,79.1,79.17,40322.0,70.5534,70.5979,70.4554,70.5177,40322.0
2018-02-05 14:10:00,79.15,79.26,79.12,79.15,48479.0,70.4999,70.5979,70.4732,70.4999,48479.0
2018-02-05 14:15:00,79.14,79.15,78.88,78.99,62064.0,70.491,70.4999,70.2594,70.3574,62064.0
2018-02-05 14:20:00,78.97,78.99,78.79,78.85,47797.0,70.3396,70.3574,70.1793,70.2327,47797.0
2018-02-05 14:25:00,78.85,78.87,78.6,78.75,77570.0,70.2327,70.2505,70.01,70.1436,77570.0
2018-02-05 14:30:00,78.73,78.75,78.53,78.59,78800.0,70.1258,70.1436,69.9477,70.0011,78800.0
2018-02-05 14:35:00,78.59,78.81,78.53,78.73,79942.0,70.0011,70.1971,69.9477,70.1258,79942.0
2018-02-05 14:40:00,78.73,78.87,78.52,78.62,52617.0,70.1258,70.2505,69.9388,70.0278,52617.0
2018-02-05 14:45:00,78.62,78.67,78.53,78.65,70281.0,70.0278,70.0724,69.9477,70.0546,70281.0
2018-02-05 14:50:00,78.63,78.63,78.43,78.56,55744.0,70.0368,70.0368,69.8586,69.9744,55744.0
2018-02-05 14:55:00,78.55,78.57,78.17,78.27,128579.0,69.9655,69.9833,69.627,69.7161,128579.0
2018-02-05 15:00:00,78.28,78.38,77.86,77.86,98109.0,69.725,69.8141,69.3509,69.3509,98109.0
2018-02-05 15:05:00,77.89,78.01,77.11,77.24,174578.0,69.3776,69.4845,68.6829,68.7987,174578.0
2018-02-05 15:10:00,77.13,78.07,76.55,77.85,131599.0,68.7007,69.538,68.1841,69.342,131599.0
2018-02-05 15:15:00,77.86,78.5,77.77,78.2,180716.0,69.3509,69.921,69.2707,69.6537,180716.0
2018-02-05 15:20:00,78.19,78.37,77.91,78.33,98172.0,69.6448,69.8052,69.3954,69.7695,98172.0
2018-02-05 15:25:00,78.34,78.81,78.16,78.64,110592.0,69.7784,70.1971,69.6181,70.0457,110592.0
2018-02-05 15:30:00,78.66,78.69,78.13,78.27,194737.0,70.0635,70.0902,69.5914,69.7161,194737.0
2018-02-05 15:35:00,78.27,78.33,77.91,78.13,174994.0,69.7161,69.7695,69.3954,69.5914,174994.0
2018-02-05 15:40:00,78.11,78.39,77.64,78.18,210418.0,69.5736,69.823,69.1549,69.6359,210418.0
2018-02-05 15:45:00,78.18,78.18,77.72,77.74,176419.0,69.6359,69.6359,69.2262,69.244,176419.0
2018-02-05 15:50:00,77.74,78.0,77.48,77.52,208995.0,69.244,69.4756,69.0124,69.0481,208995.0
2018-02-05 15:55:00,77.52,77.93,77.39,77.42,391566.0,69.0481,69.4133,68.9323,68.959,391566.0
2018-02-06 09:30:00,76.56,77.12,76.2,77.11,222100.0,68.193,68.6918,67.8723,68.6829,222100.0
2018-02-06 09:35:00,77.14,77.79,77.0,77.53,98766.0,68.7096,69.2886,68.5849,69.057,98766.0
2018-02-06 09:40:00,77.5,77.68,77.27,77.27,138799.0,69.0302,69.1906,68.8254,68.8254,138799.0
2018-02-06 09:45:00,77.31,78.14,77.27,78.07,116844.0,68.861,69.6003,68.8254,69.538,116844.0
2018-02-06 09:50:00,78.08,78.77,77.99,78.76,64678.0,69.5469,70.1615,69.4667,70.1525,64678.0
2018-02-06 09:55:00,78.78,78.9,77.78,78.08,103221.0,70.1704,70.2772,69.2796,69.5469,103221.0
2018-02-06 10:00:00,78.03,78.89,78.03,78.8,167150.0,69.5023,70.2683,69.5023,70.1882,167150.0
2018-02-06 10:05:00,78.82,79.11,78.34,78.49,172655.0,70.206,70.4643,69.7784,69.9121,172655.0
2018-02-06 10:10:00,78.52,79.0,78.5,78.55,278392.0,69.9388,70.3663,69.921,69.9655,278392.0
2018-02-06 10:15:00,78.57,78.58,77.89,77.95,219323.0,69.9833,69.9922,69.3776,69.4311,219323.0
2018-02-06 10:20:00,77.95,78.15,77.71,77.9,249506.0,69.4311,69.6092,69.2173,69.3865,249506.0
2018-02-06 10:25:00,77.89,78.06,77.55,77.58,90006.0,69.3776,69.529,69.0748,69.1015,90006.0
2018-02-06 10:30:00,77.61,77.61,77.04,77.16,99124.0,69.1282,69.1282,68.6205,68.7274,99124.0
2018-02-06 10:35:00,77.13,77.23,76.91,77.16,114262.0,68.7007,68.7898,68.5047,68.7274,114262.0
2018-02-06 10:40:00,77.2,77.4,77.05,77.2,53956.0,68.763,68.9412,68.6294,68.763,53956.0
2018-02-06 10:45:00,77.17,77.76,77.16,77.54,159294.0,68.7363,69.2618,68.7274,69.0659,159294.0
2018-02-06 10:50:00,77.55,78.07,77.39,77.66,225733.0,69.0748,69.538,68.9323,69.1728,225733.0
2018-02-06 10:55:00,77.61,77.7,77.45,77.52,82932.0,69.1282,69.2084,68.9857,69.0481,82932.0
2018-02-06 11:00:00,77.53,77.53,77.3,77.4,90746.0,69.057,69.057,68.8521,68.9412,90746.0
2018-02-06 11:05:00,77.42,77.65,77.28,77.45,117229.0,68.959,69.1639,68.8343,68.9857,117229.0
2018-02-06 11:10:00,77.44,77.7,77.39,77.48,113673.0,68.9768,69.2084,68.9323,69.0124,113673.0
2018-02-06 11:15:00,77.5,77.72,77.46,77.59,79759.0,69.0302,69.2262,68.9946,69.1104,79759.0
2018-02-06 11:20:00,77.62,77.68,77.45,77.56,39970.0,69.1371,69.1906,68.9857,69.0837,39970.0
2018-02-06 11:25:00,77.56,77.66,77.33,77.46,106256.0,69.0837,69.1728,68.8788,68.9946,106256.0
2018-02-06 11:30:00,77.46,77.51,77.31,77.36,78976.0,68.9946,69.0392,68.861,68.9055,78976.0
2018-02-06 11:35:00,77.36,77.47,77.01,77.11,72212.0,68.9055,69.0035,68.5938,68.6829,72212.0
2018-02-06 11:40:00,77.11,77.17,77.03,77.09,66405.0,68.6829,68.7363,68.6116,68.6651,66405.0
2018-02-06 11:45:00,77.07,77.28,77.05,77.25,33635.0,68.6472,68.8343,68.6294,68.8076,33635.0
2018-02-06 11:50:00,77.27,77.42,77.15,77.23,46196.0,68.8254,68.959,68.7185,68.7898,46196.0
2018-02-06 11:55:00,77.23,77.39,77.1,77.11,34170.0,68.7898,68.9323,68.674,68.6829,34170.0
2018-02-06 12:00:00,77.14,77.23,77.13,77.13,38294.0,68.7096,68.7898,68.7007,68.7007,38294.0
2018-02-06 12:05:00,77.13,77.19,77.02,77.16,38650.0,68.7007,68.7541,68.6027,68.7274,38650.0
2018-02-06 12:10:00,77.14,77.15,76.96,77.0,91362.0,68.7096,68.7185,68.5493,68.5849,91362.0
2018-02-06 12:15:00,77.01,77.3,76.96,76.97,87544.0,68.5938,68.8521,68.5493,68.5582,87544.0
2018-02-06 12:20:00,76.99,77.03,76.8,76.9,51765.0,68.576,68.6116,68.4067,68.4958,51765.0
2018-02-06 12:25:00,76.89,77.1,76.88,77.02,103161.0,68.4869,68.674,68.478,68.6027,103161.0
2018-02-06 12:30:00,77.04,77.26,77.01,77.13,145499.0,68.6205,68.8165,68.5938,68.7007,145499.0
2018-02-06 12:35:00,77.12,77.39,76.99,77.38,73925.0,68.6918,68.9323,68.576,68.9234,73925.0
2018-02-06 12:40:00,77.36,77.37,77.07,77.07,45677.0,68.9055,68.9145,68.6472,68.6472,45677.0
2018-02-06 12:45:00,77.1,77.13,76.9,76.98,43243.0,68.674,68.7007,68.4958,68.5671,43243.0
2018-02-06 12:50:00,76.95,77.0,76.57,76.8,66969.0,68.5404,68.5849,68.2019,68.4067,66969.0
2018-02-06 12:55:00,76.76,76.82,76.63,76.75,68295.0,68.3711,68.4246,68.2553,68.3622,68295.0
2018-02-06 13:00:00,76.74,76.75,76.37,76.51,85135.0,68.3533,68.3622,68.0237,68.1484,85135.0
2018-02-06 13:05:00,76.5,76.56,76.35,76.35,136297.0,68.1395,68.193,68.0059,68.0059,136297.0
2018-02-06 13:10:00,76.35,76.52,76.22,76.45,59715.0,68.0059,68.1573,67.8901,68.095,59715.0
2018-02-06 13:15:00,76.44,76.52,76.38,76.52,37122.0,68.0861,68.1573,68.0326,68.1573,37122.0
2018-02-06 13:20:00,76.49,76.58,76.27,76.33,83100.0,68.1306,68.2108,67.9347,67.9881,83100.0
2018-02-06 13:25:00,76.33,76.4,76.25,76.26,52631.0,67.9881,68.0505,67.9169,67.9258,52631.0
2018-02-06 13:30:00,76.27,76.27,76.01,76.07,59304.0,67.9347,67.9347,67.7031,67.7565,59304.0
2018-02-06 13:35:00,76.08,76.29,76.04,76.14,74420.0,67.7654,67.9525,67.7298,67.8189,74420.0
2018-02-06 13:40:00,76.14,76.18,75.71,76.05,133873.0,67.8189,67.8545,67.4359,67.7387,133873.0
2018-02-06 13:45:00,76.05,76.15,75.98,76.02,92169.0,67.7387,67.8278,67.6764,67.712,92169.0
2018-02-06 13:50:00,76.01,76.04,75.88,75.96,108352.0,67.7031,67.7298,67.5873,67.6585,108352.0
2018-02-06 13:55:00,75.97,76.02,75.78,75.78,78507.0,67.6675,67.712,67.4982,67.4982,78507.0
2018-02-06 14:00:00,75.81,75.91,75.79,75.81,137735.0,67.5249,67.614,67.5071,67.5249,137735.0
2018-02-06 14:05:00,75.81,75.86,75.74,75.83,237848.0,67.5249,67.5695,67.4626,67.5428,237848.0
2018-02-06 14:10:00,75.8,76.07,75.8,75.93,118485.0,67.516,67.7565,67.516,67.6318,118485.0
2018-02-06 14:15:00,75.97,76.13,75.89,76.03,121738.0,67.6675,67.81,67.5962,67.7209,121738.0
2018-02-06 14:20:00,76.04,76.22,75.99,76.08,96323.0,67.7298,67.8901,67.6853,67.7654,96323.0
2018-02-06 14:25:00,76.06,76.16,76.0,76.04,97495.0,67.7476,67.8367,67.6942,67.7298,97495.0
2018-02-06 14:30:00,76.07,76.2,76.04,76.17,35159.0,67.7565,67.8723,67.7298,67.8456,35159.0
2018-02-06 14:35:00,76.18,76.45,76.18,76.34,75251.0,67.8545,68.095,67.8545,67.997,75251.0
2018-02-06 14:40:00,76.37,76.55,76.33,76.55,30935.0,68.0237,68.1841,67.9881,68.1841,30935.0
2018-02-06 14:45:00,76.55,77.09,76.52,77.09,60295.0,68.1841,68.6651,68.1573,68.6651,60295.0
2018-02-06 14:50:00,77.07,77.29,76.98,77.29,52565.0,68.6472,68.8432,68.5671,68.8432,52565.0
2018-02-06 14:55:00,77.26,77.58,77.24,77.41,73593.0,68.8165,69.1015,68.7987,68.9501,73593.0
2018-02-06 15:00:00,77.4,77.64,77.38,77.61,82879.0,68.9412,69.1549,68.9234,69.1282,82879.0
2018-02-06 15:05:00,77.61,78.15,77.59,78.15,172274.0,69.1282,69.6092,69.1104,69.6092,172274.0
2018-02-06 15:10:00,78.11,78.17,77.68,77.72,55116.0,69.5736,69.627,69.1906,69.2262,55116.0
2018-02-06 15:15:00,77.75,77.92,77.57,77.59,51967.0,69.2529,69.4043,69.0926,69.1104,51967.0
2018-02-06 15:20:00,77.56,77.71,77.41,77.5,76922.0,69.0837,69.2173,68.9501,69.0302,76922.0
2018-02-06 15:25:00,77.52,77.74,77.5,77.66,63887.0,69.0481,69.244,69.0302,69.1728,63887.0
2018-02-06 15:30:00,77.66,77.93,77.49,77.81,114327.0,69.1728,69.4133,69.0213,69.3064,114327.0
2018-02-06 15:35:00,77.81,78.54,77.69,78.53,205680.0,69.3064,69.9566,69.1995,69.9477,205680.0
2018-02-06 15:40:00,78.53,78.68,78.29,78.3,179458.0,69.9477,70.0813,69.7339,69.7428,179458.0
2018-02-06 15:45:00,78.29,78.31,77.91,77.95,223313.0,69.7339,69.7517,69.3954,69.4311,223313.0
2018-02-06 15:50:00,77.97,78.15,77.8,78.02,184568.0,69.4489,69.6092,69.2975,69.4934,184568.0
2018-02-06 15:55:00,78.02,78.41,77.62,78.0,695842.0,69.4934,69.8408,69.1371,69.4756,695842.0
2018-02-07 09:30:00,77.76,78.18,77.57,78.18,108580.0,69.2618,69.6359,69.0926,69.6359,108580.0
2018-02-07 09:35:00,78.18,78.29,77.8,78.12,41981.0,69.6359,69.7339,69.2975,69.5825,41981.0
2018-02-07 09:40:00,78.12,78.4,78.01,78.03,30474.0,69.5825,69.8319,69.4845,69.5023,30474.0
2018-02-07 09:45:00,78.05,78.15,77.76,77.8,26186.0,69.5201,69.6092,69.2618,69.2975,26186.0
2018-02-07 09:50:00,77.83,78.06,77.78,77.86,30970.0,69.3242,69.529,69.2796,69.3509,30970.0
2018-02-07 09:55:00,77.92,78.01,77.76,77.76,37219.0,69.4043,69.4845,69.2618,69.2618,37219.0
2018-02-07 10:00:00,77.79,77.87,77.66,77.84,49577.0,69.2886,69.3598,69.1728,69.3331,49577.0
2018-02-07 10:05:00,77.87,78.06,77.87,78.01,45881.0,69.3598,69.529,69.3598,69.4845,45881.0
2018-02-07 10:10:00,78.02,78.13,77.93,78.05,44093.0,69.4934,69.5914,69.4133,69.5201,44093.0
2018-02-07 10:15:00,78.07,78.18,77.94,78.06,47175.0,69.538,69.6359,69.4222,69.529,47175.0
2018-02-07 10:20:00,78.06,78.12,77.87,78.09,36082.0,69.529,69.5825,69.3598,69.5558,36082.0
2018-02-07 10:25:00,78.09,78.1,77.86,78.06,30606.0,69.5558,69.5647,69.3509,69.529,30606.0
2018-02-07 10:30:00,78.04,78.15,77.86,77.92,31847.0,69.5112,69.6092,69.3509,69.4043,31847.0
2018-02-07 10:35:00,77.92,78.05,77.86,78.05,25966.0,69.4043,69.5201,69.3509,69.5201,25966.0
2018-02-07 10:40:00,78.04,78.06,77.87,77.95,34350.0,69.5112,69.529,69.3598,69.4311,34350.0
2018-02-07 10:45:00,77.94,78.1,77.85,78.09,20373.0,69.4222,69.5647,69.342,69.5558,20373.0
2018-02-07 10:50:00,78.12,78.16,78.01,78.08,24203.0,69.5825,69.6181,69.4845,69.5469,24203.0
2018-02-07 10:55:00,78.1,78.14,77.99,78.08,29470.0,69.5647,69.6003,69.4667,69.5469,29470.0
2018-02-07 11:00:00,78.1,78.26,78.08,78.26,46545.0,69.5647,69.7072,69.5469,69.7072,46545.0
2018-02-07 11:05:00,78.26,78.45,78.26,78.39,30818.0,69.7072,69.8764,69.7072,69.823,30818.0
2018-02-07 11:10:00,78.4,78.56,78.36,78.53,37051.0,69.8319,69.9744,69.7963,69.9477,37051.0
2018-02-07 11:15:00,78.54,78.55,78.37,78.38,43962.0,69.9566,69.9655,69.8052,69.8141,43962.0
2018-02-07 11:20:00,78.37,78.49,78.37,78.41,35713.0,69.8052,69.9121,69.8052,69.8408,35713.0
2018-02-07 11:25:00,78.43,78.45,78.25,78.29,34591.0,69.8586,69.8764,69.6983,69.7339,34591.0
2018-02-07 11:30:00,78.29,78.29,78.02,78.03,33125.0,69.7339,69.7339,69.4934,69.5023,33125.0
2018-02-07 11:35:00,78.03,78.11,78.02,78.07,83012.0,69.5023,69.5736,69.4934,69.538,83012.0
2018-02-07 11:40:00,78.08,78.12,77.99,78.09,62822.0,69.5469,69.5825,69.4667,69.5558,62822.0
2018-02-07 11:45:00,78.1,78.13,78.0,78.12,297375.0,69.5647,69.5914,69.4756,69.5825,297375.0
2018-02-07 11:50:00,78.12,78.18,78.0,78.02,108220.0,69.5825,69.6359,69.4756,69.4934,108220.0
2018-02-07 11:55:00,78.02,78.08,77.97,78.06,52246.0,69.4934,69.5469,69.4489,69.529,52246.0
2018-02-07 12:00:00,78.07,78.13,78.01,78.1,36700.0,69.538,69.5914,69.4845,69.5647,36700.0
2018-02-07 12:05:00,78.1,78.13,77.98,78.07,49101.0,69.5647,69.5914,69.4578,69.538,49101.0
2018-02-07 12:10:00,78.07,78.11,78.06,78.09,33106.0,69.538,69.5736,69.529,69.5558,33106.0
2018-02-07 12:15:00,78.09,78.11,77.98,77.99,39371.0,69.5558,69.5736,69.4578,69.4667,39371.0
2018-02-07 12:20:00,77.98,78.0,77.83,77.88,47246.0,69.4578,69.4756,69.3242,69.3687,47246.0
2018-02-07 12:25:00,77.89,77.92,77.78,77.91,70337.0,69.3776,69.4043,69.2796,69.3954,70337.0
2018-02-07 12:30:00,77.9,77.95,77.78,77.85,43724.0,69.3865,69.4311,69.2796,69.342,43724.0
2018-02-07 12:35:00,77.85,77.86,77.66,77.74,39590.0,69.342,69.3509,69.1728,69.244,39590.0
2018-02-07 12:40:00,77.74,77.77,77.7,77.76,57400.0,69.244,69.2707,69.2084,69.2618,57400.0
2018-02-07 12:45:00,77.75,77.76,77.57,77.62,39910.0,69.2529,69.2618,69.0926,69.1371,39910.0
2018-02-07 12:50:00,77.61,77.68,77.57,77.6,49465.0,69.1282,69.1906,69.0926,69.1193,49465.0
2018-02-07 12:55:00,77.6,77.6,77.46,77.48,35585.0,69.1193,69.1193,68.9946,69.0124,35585.0
2018-02-07 13:00:00,77.49,77.64,77.41,77.6,79085.0,69.0213,69.1549,68.9501,69.1193,79085.0
2018-02-07 13:05:00,77.55,77.56,77.41,77.48,35410.0,69.0748,69.0837,68.9501,69.0124,35410.0
2018-02-07 13:10:00,77.5,77.51,77.12,77.15,42943.0,69.0302,69.0392,68.6918,68.7185,42943.0
2018-02-07 13:15:00,77.15,77.2,76.93,77.17,78603.0,68.7185,68.763,68.5225,68.7363,78603.0
2018-02-07 13:20:00,77.18,77.19,76.76,76.89,95649.0,68.7452,68.7541,68.3711,68.4869,95649.0
2018-02-07 13:25:00,76.9,77.2,76.79,77.15,60855.0,68.4958,68.763,68.3978,68.7185,60855.0
2018-02-07 13:30:00,77.15,77.17,77.0,77.13,37873.0,68.7185,68.7363,68.5849,68.7007,37873.0
2018-02-07 13:35:00,77.08,77.46,77.08,77.33,96954.0,68.6561,68.9946,68.6561,68.8788,96954.0
2018-02-07 13:40:00,77.35,77.45,77.15,77.25,90503.0,68.8966,68.9857,68.7185,68.8076,90503.0
2018-02-07 13:45:00,77.25,77.29,77.11,77.12,45132.0,68.8076,68.8432,68.6829,68.6918,45132.0
2018-02-07 13:50:00,77.13,77.16,77.03,77.1,35005.0,68.7007,68.7274,68.6116,68.674,35005.0
2018-02-07 13:55:00,77.13,77.26,77.09,77.22,57771.0,68.7007,68.8165,68.6651,68.7808,57771.0
2018-02-07 14:00:00,77.23,77.23,76.99,77.07,59201.0,68.7898,68.7898,68.576,68.6472,59201.0
2018-02-07 14:05:00,77.09,77.14,77.01,77.02,48752.0,68.6651,68.7096,68.5938,68.6027,48752.0
2018-02-07 14:10:00,77.05,77.21,77.05,77.18,58467.0,68.6294,68.7719,68.6294,68.7452,58467.0
2018-02-07 14:15:00,77.2,77.2,77.13,77.2,26231.0,68.763,68.763,68.7007,68.763,26231.0
2018-02-07 14:20:00,77.2,77.28,77.16,77.23,61767.0,68.763,68.8343,68.7274,68.7898,61767.0
2018-02-07 14:25:00,77.23,77.24,77.14,77.19,69880.0,68.7898,68.7987,68.7096,68.7541,69880.0
2018-02-07 14:30:00,77.19,77.19,77.07,77.14,57968.0,68.7541,68.7541,68.6472,68.7096,57968.0
2018-02-07 14:35:00,77.14,77.18,77.0,77.01,73564.0,68.7096,68.7452,68.5849,68.5938,73564.0
2018-02-07 14:40:00,77.01,77.08,76.97,76.99,63143.0,68.5938,68.6561,68.5582,68.576,63143.0
2018-02-07 14:45:00,76.98,77.09,76.94,77.0,185208.0,68.5671,68.6651,68.5314,68.5849,185208.0
2018-02-07 14:50:00,76.99,76.99,76.78,76.85,226752.0,68.576,68.576,68.3889,68.4513,226752.0
2018-02-07 14:55:00,76.84,76.92,76.83,76.9,94058.0,68.4424,68.5136,68.4335,68.4958,94058.0
2018-02-07 15:00:00,76.9,77.01,76.87,76.93,253074.0,68.4958,68.5938,68.4691,68.5225,253074.0
2018-02-07 15:05:00,76.93,76.99,76.85,76.96,281194.0,68.5225,68.576,68.4513,68.5493,281194.0
2018-02-07 15:10:00,76.97,77.14,76.96,77.09,146776.0,68.5582,68.7096,68.5493,68.6651,146776.0
2018-02-07 15:15:00,77.09,77.09,76.91,77.0,91454.0,68.6651,68.6651,68.5047,68.5849,91454.0
2018-02-07 15:20:00,76.99,77.1,76.98,76.99,123063.0,68.576,68.674,68.5671,68.576,123063.0
2018-02-07 15:25:00,76.99,77.12,76.97,77.07,297919.0,68.576,68.6918,68.5582,68.6472,297919.0
2018-02-07 15:30:00,77.08,77.11,77.04,77.1,168037.0,68.6561,68.6829,68.6205,68.674,168037.0
2018-02-07 15:35:00,77.09,77.39,77.09,77.29,331021.0,68.6651,68.9323,68.6651,68.8432,331021.0
2018-02-07 15:40:00,77.29,77.38,77.22,77.22,165209.0,68.8432,68.9234,68.7808,68.7808,165209.0
2018-02-07 15:45:00,77.21,77.22,76.84,77.09,370820.0,68.7719,68.7808,68.4424,68.6651,370820.0
2018-02-07 15:50:00,77.07,77.21,76.91,76.99,214594.0,68.6472,68.7719,68.5047,68.576,214594.0
2018-02-07 15:55:00,76.99,77.01,76.71,76.72,564967.0,68.576,68.5938,68.3266,68.3355,564967.0
2018-02-08 09:30:00,77.19,77.38,77.0,77.26,338103.0,68.7541,68.9234,68.5849,68.8165,338103.0
2018-02-08 09:35:00,77.28,77.65,77.1,77.34,195978.0,68.8343,69.1639,68.674,68.8877,195978.0
2018-02-08 09:40:00,77.36,77.46,77.3,77.38,97465.0,68.9055,68.9946,68.8521,68.9234,97465.0
2018-02-08 09:45:00,77.39,77.47,77.25,77.45,192054.0,68.9323,69.0035,68.8076,68.9857,192054.0
2018-02-08 09:50:00,77.44,77.54,77.32,77.4,121363.0,68.9768,69.0659,68.8699,68.9412,121363.0
2018-02-08 09:55:00,77.45,77.54,77.3,77.42,80989.0,68.9857,69.0659,68.8521,68.959,80989.0
2018-02-08 10:00:00,77.43,77.45,77.29,77.35,125525.0,68.9679,68.9857,68.8432,68.8966,125525.0
2018-02-08 10:05:00,77.36,77.5,77.34,77.39,59646.0,68.9055,69.0302,68.8877,68.9323,59646.0
2018-02-08 10:10:00,77.37,77.41,77.3,77.34,107183.0,68.9145,68.9501,68.8521,68.8877,107183.0
2018-02-08 10:15:00,77.32,77.5,77.3,77.32,151089.0,68.8699,69.0302,68.8521,68.8699,151089.0
2018-02-08 10:20:00,77.32,77.4,77.29,77.35,68377.0,68.8699,68.9412,68.8432,68.8966,68377.0
2018-02-08 10:25:00,77.35,77.43,77.22,77.29,44309.0,68.8966,68.9679,68.7808,68.8432,44309.0
2018-02-08 10:30:00,77.29,77.31,77.18,77.22,79038.0,68.8432,68.861,68.7452,68.7808,79038.0
2018-02-08 10:35:00,77.25,77.44,77.23,77.44,52512.0,68.8076,68.9768,68.7898,68.9768,52512.0
2018-02-08 10:40:00,77.45,77.52,77.27,77.29,56076.0,68.9857,69.0481,68.8254,68.8432,56076.0
2018-02-08 10:45:00,77.27,77.41,77.21,77.22,39771.0,68.8254,68.9501,68.7719,68.7808,39771.0
2018-02-08 10:50:00,77.23,77.26,76.9,76.95,79358.0,68.7898,68.8165,68.4958,68.5404,79358.0
2018-02-08 10:55:00,76.98,77.05,76.79,76.81,101603.0,68.5671,68.6294,68.3978,68.4157,101603.0
2018-02-08 11:00:00,76.82,76.82,76.4,76.45,178837.0,68.4246,68.4246,68.0505,68.095,178837.0
2018-02-08 11:05:00,76.49,76.55,76.35,76.49,82614.0,68.1306,68.1841,68.0059,68.1306,82614.0
2018-02-08 11:10:00,76.49,76.57,76.32,76.32,71630.0,68.1306,68.2019,67.9792,67.9792,71630.0
2018-02-08 11:15:00,76.33,76.49,76.17,76.25,103436.0,67.9881,68.1306,67.8456,67.9169,103436.0
2018-02-08 11:20:00,76.26,76.31,76.01,76.08,55834.0,67.9258,67.9703,67.7031,67.7654,55834.0
2018-02-08 11:25:00,76.06,76.08,75.9,75.98,59387.0,67.7476,67.7654,67.6051,67.6764,59387.0
2018-02-08 11:30:00,75.98,76.09,75.85,76.0,99401.0,67.6764,67.7743,67.5606,67.6942,99401.0
2018-02-08 11:35:00,76.01,76.19,75.95,76.07,57816.0,67.7031,67.8634,67.6496,67.7565,57816.0
2018-02-08 11:40:00,76.08,76.16,75.96,76.11,51182.0,67.7654,67.8367,67.6585,67.7922,51182.0
2018-02-08 11:45:00,76.11,76.27,76.02,76.22,67247.0,67.7922,67.9347,67.712,67.8901,67247.0
2018-02-08 11:50:00,76.26,76.61,76.26,76.37,43790.0,67.9258,68.2375,67.9258,68.0237,43790.0
2018-02-08 11:55:00,76.36,76.49,76.32,76.34,36364.0,68.0148,68.1306,67.9792,67.997,36364.0
2018-02-08 12:00:00,76.36,76.41,76.18,76.26,56117.0,68.0148,68.0594,67.8545,67.9258,56117.0
2018-02-08 12:05:00,76.24,76.28,76.08,76.08,24924.0,67.9079,67.9436,67.7654,67.7654,24924.0
2018-02-08 12:10:00,76.08,76.19,76.03,76.11,19752.0,67.7654,67.8634,67.7209,67.7922,19752.0
2018-02-08 12:15:00,76.12,76.12,76.02,76.04,23512.0,67.8011,67.8011,67.712,67.7298,23512.0
2018-02-08 12:20:00,76.04,76.06,75.78,75.88,38310.0,67.7298,67.7476,67.4982,67.5873,38310.0
2018-02-08 12:25:00,75.85,75.98,75.73,75.91,41000.0,67.5606,67.6764,67.4537,67.614,41000.0
2018-02-08 12:30:00,75.91,75.93,75.71,75.83,61037.0,67.614,67.6318,67.4359,67.5428,61037.0
2018-02-08 12:35:00,75.81,75.97,75.74,75.8,61383.0,67.5249,67.6675,67.4626,67.516,61383.0
2018-02-08 12:40:00,75.79,76.06,75.77,75.8,56953.0,67.5071,67.7476,67.4893,67.516,56953.0
2018-02-08 12:45:00,75.8,75.84,75.73,75.78,30076.0,67.516,67.5517,67.4537,67.4982,30076.0
2018-02-08 12:50:00,75.76,75.77,75.4,75.52,153177.0,67.4804,67.4893,67.1598,67.2666,153177.0
2018-02-08 12:55:00,75.53,75.61,75.3,75.53,68019.0,67.2755,67.3468,67.0707,67.2755,68019.0
2018-02-08 13:00:00,75.56,75.57,75.2,75.33,106181.0,67.3023,67.3112,66.9816,67.0974,106181.0
2018-02-08 13:05:00,75.34,75.6,75.19,75.49,61372.0,67.1063,67.3379,66.9727,67.2399,61372.0
2018-02-08 13:10:00,75.52,75.64,75.4,75.53,49479.0,67.2666,67.3735,67.1598,67.2755,49479.0
2018-02-08 13:15:00,75.52,75.61,75.41,75.45,43017.0,67.2666,67.3468,67.1687,67.2043,43017.0
2018-02-08 13:20:00,75.43,75.59,75.39,75.53,40811.0,67.1865,67.329,67.1508,67.2755,40811.0
2018-02-08 13:25:00,75.56,75.56,75.35,75.35,33870.0,67.3023,67.3023,67.1152,67.1152,33870.0
2018-02-08 13:30:00,75.36,75.52,75.31,75.42,47011.0,67.1241,67.2666,67.0796,67.1776,47011.0
2018-02-08 13:35:00,75.43,75.6,75.42,75.58,62265.0,67.1865,67.3379,67.1776,67.3201,62265.0
2018-02-08 13:40:00,75.59,76.1,75.59,76.08,100142.0,67.329,67.7832,67.329,67.7654,100142.0
2018-02-08 13:45:00,76.12,76.33,75.87,75.92,85771.0,67.8011,67.9881,67.5784,67.6229,85771.0
2018-02-08 13:50:00,75.92,76.33,75.9,76.2,52515.0,67.6229,67.9881,67.6051,67.8723,52515.0
2018-02-08 13:55:00,76.22,76.22,76.0,76.06,29972.0,67.8901,67.8901,67.6942,67.7476,29972.0
2018-02-08 14:00:00,76.08,76.08,75.79,75.79,27335.0,67.7654,67.7654,67.5071,67.5071,27335.0
2018-02-08 14:05:00,75.83,76.0,75.8,75.91,23973.0,67.5428,67.6942,67.516,67.614,23973.0
2018-02-08 14:10:00,75.94,76.04,75.86,75.91,42131.0,67.6407,67.7298,67.5695,67.614,42131.0
2018-02-08 14:15:00,75.93,76.12,75.8,76.01,42144.0,67.6318,67.8011,67.516,67.7031,42144.0
2018-02-08 14:20:00,76.03,76.07,75.76,75.78,46395.0,67.7209,67.7565,67.4804,67.4982,46395.0
2018-02-08 14:25:00,75.79,75.79,75.57,75.61,42914.0,67.5071,67.5071,67.3112,67.3468,42914.0
2018-02-08 14:30:00,75.59,75.59,75.39,75.44,58680.0,67.329,67.329,67.1508,67.1954,58680.0
2018-02-08 14:35:00,75.42,75.55,75.25,75.52,81500.0,67.1776,67.2934,67.0261,67.2666,81500.0
2018-02-08 14:40:00,75.5,75.5,75.29,75.31,45022.0,67.2488,67.2488,67.0618,67.0796,45022.0
2018-02-08 14:45:00,75.3,75.49,75.23,75.27,78725.0,67.0707,67.2399,67.0083,67.044,78725.0
2018-02-08 14:50:00,75.28,75.29,75.18,75.2,71564.0,67.0529,67.0618,66.9638,66.9816,71564.0
2018-02-08 14:55:00,75.18,75.29,75.04,75.23,89341.0,66.9638,67.0618,66.8391,67.0083,89341.0
2018-02-08 15:00:00,75.23,75.49,75.12,75.4,80140.0,67.0083,67.2399,66.9104,67.1598,80140.0
2018-02-08 15:05:00,75.4,75.44,75.18,75.18,108205.0,67.1598,67.1954,66.9638,66.9638,108205.0
2018-02-08 15:10:00,75.18,75.2,74.84,75.03,134203.0,66.9638,66.9816,66.661,66.8302,134203.0
2018-02-08 15:15:00,75.04,75.12,74.85,75.0,74024.0,66.8391,66.9104,66.6699,66.8035,74024.0
2018-02-08 15:20:00,75.0,75.27,74.87,75.14,59702.0,66.8035,67.044,66.6877,66.9282,59702.0
2018-02-08 15:25:00,75.16,75.58,75.16,75.33,57823.0,66.946,67.3201,66.946,67.0974,57823.0
2018-02-08 15:30:00,75.32,75.44,75.19,75.2,74757.0,67.0885,67.1954,66.9727,66.9816,74757.0
2018-02-08 15:35:00,75.21,75.28,74.96,74.99,102101.0,66.9905,67.0529,66.7678,66.7946,102101.0
2018-02-08 15:40:00,74.99,75.17,74.81,75.17,113726.0,66.7946,66.9549,66.6342,66.9549,113726.0
2018-02-08 15:45:00,75.16,75.16,74.62,74.79,209388.0,66.946,66.946,66.465,66.6164,209388.0
2018-02-08 15:50:00,74.76,74.82,74.59,74.78,229661.0,66.5897,66.6431,66.4383,66.6075,229661.0
2018-02-08 15:55:00,74.78,74.88,74.19,74.22,430261.0,66.6075,66.6966,66.082,66.1087,430261.0
2018-02-09 09:30:00,75.06,75.14,74.39,74.5,209350.0,66.8569,66.9282,66.2601,66.3581,209350.0
2018-02-09 09:35:00,74.49,75.09,74.45,75.05,148356.0,66.3492,66.8836,66.3136,66.848,148356.0
2018-02-09 09:40:00,75.02,75.37,74.69,75.21,94709.0,66.8213,67.133,66.5273,66.9905,94709.0
2018-02-09 09:45:00,75.22,75.37,74.9,74.98,58946.0,66.9994,67.133,66.7144,66.7857,58946.0
2018-02-09 09:50:00,74.99,75.01,74.7,74.84,59711.0,66.7946,66.8124,66.5363,66.661,59711.0
2018-02-09 09:55:00,74.79,74.85,74.42,74.48,69838.0,66.6164,66.6699,66.2869,66.3403,69838.0
2018-02-09 10:00:00,74.51,74.96,74.49,74.66,59880.0,66.367,66.7678,66.3492,66.5006,59880.0
2018-02-09 10:05:00,74.66,74.81,74.59,74.8,77345.0,66.5006,66.6342,66.4383,66.6253,77345.0
2018-02-09 10:10:00,74.8,74.93,74.77,74.81,49802.0,66.6253,66.7411,66.5986,66.6342,49802.0
2018-02-09 10:15:00,74.79,74.99,74.7,74.93,59797.0,66.6164,66.7946,66.5363,66.7411,59797.0
2018-02-09 10:20:00,74.98,75.07,74.88,74.92,47705.0,66.7857,66.8658,66.6966,66.7322,47705.0
2018-02-09 10:25:00,74.92,75.26,74.91,74.91,51480.0,66.7322,67.0351,66.7233,66.7233,51480.0
2018-02-09 10:30:00,74.92,74.93,74.73,74.79,51159.0,66.7322,66.7411,66.563,66.6164,51159.0
2018-02-09 10:35:00,74.81,74.91,74.57,74.57,51208.0,66.6342,66.7233,66.4205,66.4205,51208.0
2018-02-09 10:40:00,74.6,74.61,74.37,74.41,56457.0,66.4472,66.4561,66.2423,66.2779,56457.0
2018-02-09 10:45:00,74.43,74.45,73.86,74.1,103353.0,66.2958,66.3136,65.7881,66.0018,103353.0
2018-02-09 10:50:00,74.12,74.78,73.94,74.77,65362.0,66.0196,66.6075,65.8593,66.5986,65362.0
2018-02-09 10:55:00,74.69,74.84,74.49,74.56,91539.0,66.5273,66.661,66.3492,66.4116,91539.0
2018-02-09 11:00:00,74.59,74.83,74.51,74.67,88055.0,66.4383,66.652,66.367,66.5095,88055.0
2018-02-09 11:05:00,74.64,74.76,74.45,74.48,107993.0,66.4828,66.5897,66.3136,66.3403,107993.0
2018-02-09 11:10:00,74.52,74.73,74.47,74.66,42939.0,66.3759,66.563,66.3314,66.5006,42939.0
2018-02-09 11:15:00,74.66,74.68,74.32,74.5,61659.0,66.5006,66.5184,66.1978,66.3581,61659.0
2018-02-09 11:20:00,74.48,74.67,74.43,74.48,71239.0,66.3403,66.5095,66.2958,66.3403,71239.0
2018-02-09 11:25:00,74.52,74.62,74.11,74.59,101879.0,66.3759,66.465,66.0107,66.4383,101879.0
2018-02-09 11:30:00,74.6,74.8,74.46,74.73,73297.0,66.4472,66.6253,66.3225,66.563,73297.0
2018-02-09 11:35:00,74.73,74.91,74.63,74.76,68972.0,66.563,66.7233,66.4739,66.5897,68972.0
2018-02-09 11:40:00,74.76,74.77,74.62,74.73,63886.0,66.5897,66.5986,66.465,66.563,63886.0
2018-02-09 11:45:00,74.71,74.77,74.59,74.62,48457.0,66.5452,66.5986,66.4383,66.465,48457.0
2018-02-09 11:50:00,74.62,74.69,74.47,74.58,45829.0,66.465,66.5273,66.3314,66.4294,45829.0
2018-02-09 11:55:00,74.59,74.66,74.32,74.35,81980.0,66.4383,66.5006,66.1978,66.2245,81980.0
2018-02-09 12:00:00,74.34,74.42,74.23,74.24,46638.0,66.2156,66.2869,66.1176,66.1265,46638.0
2018-02-09 12:05:00,74.24,74.3,73.92,73.95,79442.0,66.1265,66.18,65.8415,65.8682,79442.0
2018-02-09 12:10:00,73.96,74.25,73.94,74.03,57620.0,65.8771,66.1354,65.8593,65.9395,57620.0
2018-02-09 12:15:00,74.03,74.22,73.94,74.09,49679.0,65.9395,66.1087,65.8593,65.9929,49679.0
2018-02-09 12:20:00,74.09,74.24,73.91,74.0,68771.0,65.9929,66.1265,65.8326,65.9128,68771.0
2018-02-09 12:25:00,73.99,74.03,73.7,73.84,108364.0,65.9038,65.9395,65.6455,65.7702,108364.0
2018-02-09 12:30:00,73.87,74.11,73.83,73.83,143237.0,65.797,66.0107,65.7613,65.7613,143237.0
2018-02-09 12:35:00,73.88,74.05,73.7,73.83,119504.0,65.8059,65.9573,65.6455,65.7613,119504.0
2018-02-09 12:40:00,73.8,73.9,73.79,73.83,30561.0,65.7346,65.8237,65.7257,65.7613,30561.0
2018-02-09 12:45:00,73.83,73.97,73.83,73.86,87202.0,65.7613,65.886,65.7613,65.7881,87202.0
2018-02-09 12:50:00,73.86,74.03,73.69,73.88,71543.0,65.7881,65.9395,65.6366,65.8059,71543.0
2018-02-09 12:55:00,73.9,74.33,73.86,74.28,45944.0,65.8237,66.2067,65.7881,66.1622,45944.0
2018-02-09 13:00:00,74.32,74.32,73.9,74.01,59221.0,66.1978,66.1978,65.8237,65.9217,59221.0
2018-02-09 13:05:00,74.02,74.19,74.01,74.03,84841.0,65.9306,66.082,65.9217,65.9395,84841.0
2018-02-09 13:10:00,74.03,74.06,73.76,73.95,61403.0,65.9395,65.9662,65.699,65.8682,61403.0
2018-02-09 13:15:00,73.95,74.12,73.89,74.08,46082.0,65.8682,66.0196,65.8148,65.984,46082.0
2018-02-09 13:20:00,74.13,74.17,73.83,73.92,75689.0,66.0285,66.0642,65.7613,65.8415,75689.0
2018-02-09 13:25:00,73.92,74.11,73.8,73.93,232889.0,65.8415,66.0107,65.7346,65.8504,232889.0
2018-02-09 13:30:00,73.9,74.06,73.83,73.83,286009.0,65.8237,65.9662,65.7613,65.7613,286009.0
2018-02-09 13:35:00,73.82,73.97,73.78,73.89,68759.0,65.7524,65.886,65.7168,65.8148,68759.0
2018-02-09 13:40:00,73.9,74.12,73.87,74.03,32957.0,65.8237,66.0196,65.797,65.9395,32957.0
2018-02-09 13:45:00,74.01,74.41,74.0,74.32,31662.0,65.9217,66.2779,65.9128,66.1978,31662.0
2018-02-09 13:50:00,74.32,74.67,74.3,74.61,54977.0,66.1978,66.5095,66.18,66.4561,54977.0
2018-02-09 13:55:00,74.61,74.92,74.42,74.48,133471.0,66.4561,66.7322,66.2869,66.3403,133471.0
2018-02-09 14:00:00,74.48,75.27,74.42,75.01,43627.0,66.3403,67.044,66.2869,66.8124,43627.0
2018-02-09 14:05:00,74.95,75.12,74.82,74.93,35685.0,66.7589,66.9104,66.6431,66.7411,35685.0
2018-02-09 14:10:00,74.98,75.32,74.93,75.07,61976.0,66.7857,67.0885,66.7411,66.8658,61976.0
2018-02-09 14:15:00,75.14,75.35,74.92,75.3,101021.0,66.9282,67.1152,66.7322,67.0707,101021.0
2018-02-09 14:20:00,75.29,75.43,75.2,75.41,68106.0,67.0618,67.1865,66.9816,67.1687,68106.0
2018-02-09 14:25:00,75.42,75.66,75.14,75.14,160197.0,67.1776,67.3913,66.9282,66.9282,160197.0
2018-02-09 14:30:00,75.17,75.23,74.96,75.01,71213.0,66.9549,67.0083,66.7678,66.8124,71213.0
2018-02-09 14:35:00,75.01,75.27,74.87,75.12,99326.0,66.8124,67.044,66.6877,66.9104,99326.0
2018-02-09 14:40:00,75.13,75.25,74.99,75.14,56218.0,66.9193,67.0261,66.7946,66.9282,56218.0
2018-02-09 14:45:00,75.17,75.29,75.07,75.16,63579.0,66.9549,67.0618,66.8658,66.946,63579.0
2018-02-09 14:50:00,75.14,75.4,75.11,75.22,50893.0,66.9282,67.1598,66.9014,66.9994,50893.0
2018-02-09 14:55:00,75.23,75.29,75.07,75.11,62001.0,67.0083,67.0618,66.8658,66.9014,62001.0
2018-02-09 15:00:00,75.11,75.2,74.84,74.95,84822.0,66.9014,66.9816,66.661,66.7589,84822.0
2018-02-09 15:05:00,74.94,75.05,74.66,74.83,140082.0,66.75,66.848,66.5006,66.652,140082.0
2018-02-09 15:10:00,74.81,75.02,74.74,75.0,87750.0,66.6342,66.8213,66.5719,66.8035,87750.0
2018-02-09 15:15:00,75.0,75.04,74.86,75.0,106120.0,66.8035,66.8391,66.6788,66.8035,106120.0
2018-02-09 15:20:00,75.0,75.08,74.94,74.94,125137.0,66.8035,66.8747,66.75,66.75,125137.0
2018-02-09 15:25:00,74.93,75.18,74.91,75.15,100000.0,66.7411,66.9638,66.7233,66.9371,100000.0
2018-02-09 15:30:00,75.13,75.56,75.1,75.48,118000.0,66.9193,67.3023,66.8925,67.231,118000.0
2018-02-09 15:35:00,75.49,75.6,75.27,75.5,103580.0,67.2399,67.3379,67.044,67.2488,103580.0
2018-02-09 15:40:00,75.52,75.94,75.52,75.94,108407.0,67.2666,67.6407,67.2666,67.6407,108407.0
2018-02-09 15:45:00,75.97,76.5,75.95,76.39,199783.0,67.6675,68.1395,67.6496,68.0416,199783.0
2018-02-09 15:50:00,76.42,76.82,76.35,76.54,194257.0,68.0683,68.4246,68.0059,68.1752,194257.0
2018-02-09 15:55:00,76.57,76.57,76.08,76.23,421776.0,68.2019,68.2019,67.7654,67.899,421776.0
2018-02-12 09:30:00,76.68,77.1,76.6,77.01,165089.0,68.2999,68.674,68.2286,68.5938,165089.0
2018-02-12 09:35:00,77.06,77.06,76.68,76.82,175253.0,68.6383,68.6383,68.2999,68.4246,175253.0
2018-02-12 09:40:00,76.82,76.96,76.61,76.85,63602.0,68.4246,68.5493,68.2375,68.4513,63602.0
2018-02-12 09:45:00,76.85,76.87,76.43,76.46,67864.0,68.4513,68.4691,68.0772,68.1039,67864.0
2018-02-12 09:50:00,76.45,76.49,76.22,76.34,60870.0,68.095,68.1306,67.8901,67.997,60870.0
2018-02-12 09:55:00,76.34,76.42,76.13,76.17,34720.0,67.997,68.0683,67.81,67.8456,34720.0
2018-02-12 10:00:00,76.18,76.27,76.01,76.22,54884.0,67.8545,67.9347,67.7031,67.8901,54884.0
2018-02-12 10:05:00,76.21,76.26,75.84,75.87,44427.0,67.8812,67.9258,67.5517,67.5784,44427.0
2018-02-12 10:10:00,75.86,75.86,75.51,75.63,49614.0,67.5695,67.5695,67.2577,67.3646,49614.0
2018-02-12 10:15:00,75.64,75.7,75.43,75.46,42001.0,67.3735,67.427,67.1865,67.2132,42001.0
2018-02-12 10:20:00,75.44,75.48,75.24,75.37,54080.0,67.1954,67.231,67.0172,67.133,54080.0
2018-02-12 10:25:00,75.33,75.6,75.23,75.55,35533.0,67.0974,67.3379,67.0083,67.2934,35533.0
2018-02-12 10:30:00,75.56,75.56,75.26,75.51,34041.0,67.3023,67.3023,67.0351,67.2577,34041.0
2018-02-12 10:35:00,75.5,75.69,75.49,75.51,40507.0,67.2488,67.4181,67.2399,67.2577,40507.0
2018-02-12 10:40:00,75.54,75.57,75.25,75.29,60021.0,67.2845,67.3112,67.0261,67.0618,60021.0
2018-02-12 10:45:00,75.29,75.5,75.25,75.5,43137.0,67.0618,67.2488,67.0261,67.2488,43137.0
2018-02-12 10:50:00,75.51,75.53,75.33,75.38,40362.0,67.2577,67.2755,67.0974,67.1419,40362.0
2018-02-12 10:55:00,75.4,75.44,75.28,75.38,33730.0,67.1598,67.1954,67.0529,67.1419,33730.0
2018-02-12 11:00:00,75.38,75.5,75.2,75.47,29739.0,67.1419,67.2488,66.9816,67.2221,29739.0
2018-02-12 11:05:00,75.47,75.66,75.47,75.6,37586.0,67.2221,67.3913,67.2221,67.3379,37586.0
2018-02-12 11:10:00,75.62,75.88,75.55,75.82,38879.0,67.3557,67.5873,67.2934,67.5339,38879.0
2018-02-12 11:15:00,75.87,75.91,75.75,75.9,40591.0,67.5784,67.614,67.4715,67.6051,40591.0
2018-02-12 11:20:00,75.87,75.98,75.76,75.98,41441.0,67.5784,67.6764,67.4804,67.6764,41441.0
2018-02-12 11:25:00,75.96,75.96,75.58,75.76,63215.0,67.6585,67.6585,67.3201,67.4804,63215.0
2018-02-12 11:30:00,75.76,75.83,75.62,75.75,25267.0,67.4804,67.5428,67.3557,67.4715,25267.0
2018-02-12 11:35:00,75.73,75.94,75.72,75.94,17650.0,67.4537,67.6407,67.4448,67.6407,17650.0
2018-02-12 11:40:00,75.95,76.06,75.89,75.94,30348.0,67.6496,67.7476,67.5962,67.6407,30348.0
2018-02-12 11:45:00,75.96,76.0,75.89,76.0,34164.0,67.6585,67.6942,67.5962,67.6942,34164.0
2018-02-12 11:50:00,75.97,76.0,75.88,76.0,23911.0,67.6675,67.6942,67.5873,67.6942,23911.0
2018-02-12 11:55:00,76.01,76.22,75.97,76.22,23704.0,67.7031,67.8901,67.6675,67.8901,23704.0
2018-02-12 12:00:00,76.23,76.23,76.04,76.06,32276.0,67.899,67.899,67.7298,67.7476,32276.0
2018-02-12 12:05:00,76.08,76.18,75.98,76.15,119768.0,67.7654,67.8545,67.6764,67.8278,119768.0
2018-02-12 12:10:00,76.14,76.29,76.11,76.28,51897.0,67.8189,67.9525,67.7922,67.9436,51897.0
2018-02-12 12:15:00,76.28,76.43,76.24,76.43,56891.0,67.9436,68.0772,67.9079,68.0772,56891.0
2018-02-12 12:20:00,76.43,76.53,76.32,76.53,68488.0,68.0772,68.1663,67.9792,68.1663,68488.0
2018-02-12 12:25:00,76.5,76.61,76.44,76.53,60387.0,68.1395,68.2375,68.0861,68.1663,60387.0
2018-02-12 12:30:00,76.55,76.6,76.44,76.54,56693.0,68.1841,68.2286,68.0861,68.1752,56693.0
2018-02-12 12:35:00,76.54,76.57,76.46,76.55,76750.0,68.1752,68.2019,68.1039,68.1841,76750.0
2018-02-12 12:40:00,76.56,76.56,76.32,76.36,59491.0,68.193,68.193,67.9792,68.0148,59491.0
2018-02-12 12:45:00,76.39,76.44,76.3,76.3,34465.0,68.0416,68.0861,67.9614,67.9614,34465.0
2018-02-12 12:50:00,76.32,76.35,76.3,76.35,44962.0,67.9792,68.0059,67.9614,68.0059,44962.0
2018-02-12 12:55:00,76.34,76.37,76.21,76.25,65853.0,67.997,68.0237,67.8812,67.9169,65853.0
2018-02-12 13:00:00,76.26,76.32,76.23,76.29,34662.0,67.9258,67.9792,67.899,67.9525,34662.0
2018-02-12 13:05:00,76.29,76.3,76.07,76.08,134062.0,67.9525,67.9614,67.7565,67.7654,134062.0
2018-02-12 13:10:00,76.09,76.24,76.09,76.19,50458.0,67.7743,67.9079,67.7743,67.8634,50458.0
2018-02-12 13:15:00,76.19,76.2,76.11,76.12,35877.0,67.8634,67.8723,67.7922,67.8011,35877.0
2018-02-12 13:20:00,76.11,76.13,76.06,76.11,22911.0,67.7922,67.81,67.7476,67.7922,22911.0
2018-02-12 13:25:00,76.11,76.15,76.07,76.12,36445.0,67.7922,67.8278,67.7565,67.8011,36445.0
2018-02-12 13:30:00,76.12,76.15,76.08,76.12,31505.0,67.8011,67.8278,67.7654,67.8011,31505.0
2018-02-12 13:35:00,76.13,76.14,76.08,76.13,19801.0,67.81,67.8189,67.7654,67.81,19801.0
2018-02-12 13:40:00,76.13,76.22,76.12,76.2,28394.0,67.81,67.8901,67.8011,67.8723,28394.0
2018-02-12 13:45:00,76.19,76.22,76.16,76.2,31719.0,67.8634,67.8901,67.8367,67.8723,31719.0
2018-02-12 13:50:00,76.2,76.5,76.2,76.5,51354.0,67.8723,68.1395,67.8723,68.1395,51354.0
2018-02-12 13:55:00,76.5,76.59,76.45,76.53,39971.0,68.1395,68.2197,68.095,68.1663,39971.0
2018-02-12 14:00:00,76.53,76.69,76.52,76.66,56725.0,68.1663,68.3088,68.1573,68.282,56725.0
2018-02-12 14:05:00,76.65,76.69,76.62,76.65,30711.0,68.2731,68.3088,68.2464,68.2731,30711.0
2018-02-12 14:10:00,76.66,76.66,76.53,76.54,49158.0,68.282,68.282,68.1663,68.1752,49158.0
2018-02-12 14:15:00,76.55,76.56,76.41,76.5,39496.0,68.1841,68.193,68.0594,68.1395,39496.0
2018-02-12 14:20:00,76.51,76.51,76.3,76.31,45074.0,68.1484,68.1484,67.9614,67.9703,45074.0
2018-02-12 14:25:00,76.32,76.42,76.31,76.4,61408.0,67.9792,68.0683,67.9703,68.0505,61408.0
2018-02-12 14:30:00,76.39,76.53,76.36,76.45,61495.0,68.0416,68.1663,68.0148,68.095,61495.0
2018-02-12 14:35:00,76.45,76.6,76.44,76.48,68792.0,68.095,68.2286,68.0861,68.1217,68792.0
2018-02-12 14:40:00,76.48,76.53,76.44,76.5,51431.0,68.1217,68.1663,68.0861,68.1395,51431.0
2018-02-12 14:45:00,76.49,76.66,76.48,76.64,69811.0,68.1306,68.282,68.1217,68.2642,69811.0
2018-02-12 14:50:00,76.62,76.64,76.39,76.44,31625.0,68.2464,68.2642,68.0416,68.0861,31625.0
2018-02-12 14:55:00,76.43,76.49,76.41,76.47,52191.0,68.0772,68.1306,68.0594,68.1128,52191.0
2018-02-12 15:00:00,76.47,76.6,76.45,76.59,62799.0,68.1128,68.2286,68.095,68.2197,62799.0
2018-02-12 15:05:00,76.58,76.66,76.58,76.62,52179.0,68.2108,68.282,68.2108,68.2464,52179.0
2018-02-12 15:10:00,76.62,76.82,76.59,76.82,73287.0,68.2464,68.4246,68.2197,68.4246,73287.0
2018-02-12 15:15:00,76.8,76.83,76.73,76.74,84125.0,68.4067,68.4335,68.3444,68.3533,84125.0
2018-02-12 15:20:00,76.75,76.86,76.73,76.81,62607.0,68.3622,68.4602,68.3444,68.4157,62607.0
2018-02-12 15:25:00,76.81,76.88,76.8,76.85,89668.0,68.4157,68.478,68.4067,68.4513,89668.0
2018-02-12 15:30:00,76.85,76.89,76.61,76.69,125291.0,68.4513,68.4869,68.2375,68.3088,125291.0
2018-02-12 15:35:00,76.7,76.71,76.39,76.51,110028.0,68.3177,68.3266,68.0416,68.1484,110028.0
2018-02-12 15:40:00,76.52,76.62,76.45,76.53,103899.0,68.1573,68.2464,68.095,68.1663,103899.0
2018-02-12 15:45:00,76.52,76.52,76.02,76.17,165186.0,68.1573,68.1573,67.712,67.8456,165186.0
2018-02-12 15:50:00,76.16,76.39,76.12,76.34,96423.0,67.8367,68.0416,67.8011,67.997,96423.0
2018-02-12 15:55:00,76.34,76.36,76.12,76.23,166695.0,67.997,68.0148,67.8011,67.899,166695.0
2018-02-13 09:30:00,76.02,76.41,75.75,76.37,171164.0,67.712,68.0594,67.4715,68.0237,171164.0
2018-02-13 09:35:00,76.35,76.35,75.85,76.06,83939.0,68.0059,68.0059,67.5606,67.7476,83939.0
2018-02-13 09:40:00,76.07,76.41,76.06,76.24,51899.0,67.7565,68.0594,67.7476,67.9079,51899.0
2018-02-13 09:45:00,76.2,76.24,75.92,75.97,41449.0,67.8723,67.9079,67.6229,67.6675,41449.0
2018-02-13 09:50:00,75.96,76.18,75.95,76.12,49410.0,67.6585,67.8545,67.6496,67.8011,49410.0
2018-02-13 09:55:00,76.12,76.21,76.0,76.15,53931.0,67.8011,67.8812,67.6942,67.8278,53931.0
2018-02-13 10:00:00,76.14,76.26,76.03,76.14,64327.0,67.8189,67.9258,67.7209,67.8189,64327.0
2018-02-13 10:05:00,76.14,76.18,76.06,76.1,41914.0,67.8189,67.8545,67.7476,67.7832,41914.0
2018-02-13 10:10:00,76.09,76.21,76.09,76.13,27489.0,67.7743,67.8812,67.7743,67.81,27489.0
2018-02-13 10:15:00,76.13,76.18,76.09,76.18,30260.0,67.81,67.8545,67.7743,67.8545,30260.0
2018-02-13 10:20:00,76.17,76.38,76.17,76.38,32187.0,67.8456,68.0326,67.8456,68.0326,32187.0
2018-02-13 10:25:00,76.37,76.4,76.32,76.32,50593.0,68.0237,68.0505,67.9792,67.9792,50593.0
2018-02-13 10:30:00,76.33,76.33,76.09,76.09,43789.0,67.9881,67.9881,67.7743,67.7743,43789.0
2018-02-13 10:35:00,76.08,76.28,76.08,76.26,31129.0,67.7654,67.9436,67.7654,67.9258,31129.0
2018-02-13 10:40:00,76.28,76.34,76.2,76.23,25192.0,67.9436,67.997,67.8723,67.899,25192.0
2018-02-13 10:45:00,76.22,76.37,76.19,76.35,35079.0,67.8901,68.0237,67.8634,68.0059,35079.0
2018-02-13 10:50:00,76.33,76.5,76.28,76.48,61163.0,67.9881,68.1395,67.9436,68.1217,61163.0
2018-02-13 10:55:00,76.5,76.56,76.41,76.41,45855.0,68.1395,68.193,68.0594,68.0594,45855.0
2018-02-13 11:00:00,76.4,76.42,76.22,76.25,30000.0,68.0505,68.0683,67.8901,67.9169,30000.0
2018-02-13 11:05:00,76.25,76.33,76.19,76.24,30783.0,67.9169,67.9881,67.8634,67.9079,30783.0
2018-02-13 11:10:00,76.25,76.33,76.21,76.33,37346.0,67.9169,67.9881,67.8812,67.9881,37346.0
2018-02-13 11:15:00,76.34,76.37,76.24,76.34,17230.0,67.997,68.0237,67.9079,67.997,17230.0
2018-02-13 11:20:00,76.36,76.48,76.3,76.46,32988.0,68.0148,68.1217,67.9614,68.1039,32988.0
2018-02-13 11:25:00,76.45,76.45,76.31,76.34,29532.0,68.095,68.095,67.9703,67.997,29532.0
2018-02-13 11:30:00,76.33,76.35,76.26,76.28,22050.0,67.9881,68.0059,67.9258,67.9436,22050.0
2018-02-13 11:35:00,76.29,76.32,76.22,76.3,24079.0,67.9525,67.9792,67.8901,67.9614,24079.0
2018-02-13 11:40:00,76.32,76.38,76.24,76.25,16085.0,67.9792,68.0326,67.9079,67.9169,16085.0
2018-02-13 11:45:00,76.26,76.4,76.25,76.38,23867.0,67.9258,68.0505,67.9169,68.0326,23867.0
2018-02-13 11:50:00,76.38,76.39,76.31,76.32,21096.0,68.0326,68.0416,67.9703,67.9792,21096.0
2018-02-13 11:55:00,76.33,76.36,76.26,76.26,19551.0,67.9881,68.0148,67.9258,67.9258,19551.0
2018-02-13 12:00:00,76.26,76.34,76.23,76.34,15181.0,67.9258,67.997,67.899,67.997,15181.0
2018-02-13 12:05:00,76.34,76.37,76.33,76.34,18521.0,67.997,68.0237,67.9881,67.997,18521.0
2018-02-13 12:10:00,76.34,76.46,76.33,76.44,20824.0,67.997,68.1039,67.9881,68.0861,20824.0
2018-02-13 12:15:00,76.43,76.47,76.36,76.38,18011.0,68.0772,68.1128,68.0148,68.0326,18011.0
2018-02-13 12:20:00,76.36,76.41,76.35,76.36,14010.0,68.0148,68.0594,68.0059,68.0148,14010.0
2018-02-13 12:25:00,76.36,76.38,76.28,76.28,15517.0,68.0148,68.0326,67.9436,67.9436,15517.0
2018-02-13 12:30:00,76.28,76.31,76.23,76.26,22634.0,67.9436,67.9703,67.899,67.9258,22634.0
2018-02-13 12:35:00,76.27,76.29,76.2,76.23,25312.0,67.9347,67.9525,67.8723,67.899,25312.0
2018-02-13 12:40:00,76.24,76.29,76.23,76.26,20465.0,67.9079,67.9525,67.899,67.9258,20465.0
2018-02-13 12:45:00,76.27,76.28,76.21,76.25,18747.0,67.9347,67.9436,67.8812,67.9169,18747.0
2018-02-13 12:50:00,76.26,76.29,76.21,76.22,20707.0,67.9258,67.9525,67.8812,67.8901,20707.0
2018-02-13 12:55:00,76.22,76.22,76.14,76.14,29864.0,67.8901,67.8901,67.8189,67.8189,29864.0
2018-02-13 13:00:00,76.13,76.13,76.07,76.1,27857.0,67.81,67.81,67.7565,67.7832,27857.0
2018-02-13 13:05:00,76.1,76.16,76.09,76.15,26555.0,67.7832,67.8367,67.7743,67.8278,26555.0
2018-02-13 13:10:00,76.15,76.24,76.11,76.22,89155.0,67.8278,67.9079,67.7922,67.8901,89155.0
2018-02-13 13:15:00,76.22,76.31,76.22,76.28,17210.0,67.8901,67.9703,67.8901,67.9436,17210.0
2018-02-13 13:20:00,76.29,76.46,76.25,76.45,20730.0,67.9525,68.1039,67.9169,68.095,20730.0
2018-02-13 13:25:00,76.47,76.48,76.37,76.4,16065.0,68.1128,68.1217,68.0237,68.0505,16065.0
2018-02-13 13:30:00,76.38,76.42,76.34,76.42,10164.0,68.0326,68.0683,67.997,68.0683,10164.0
2018-02-13 13:35:00,76.4,76.49,76.38,76.49,11144.0,68.0505,68.1306,68.0326,68.1306,11144.0
2018-02-13 13:40:00,76.47,76.52,76.44,76.5,17286.0,68.1128,68.1573,68.0861,68.1395,17286.0
2018-02-13 13:45:00,76.49,76.53,76.48,76.53,38181.0,68.1306,68.1663,68.1217,68.1663,38181.0
2018-02-13 13:50:00,76.54,76.54,76.47,76.5,15426.0,68.1752,68.1752,68.1128,68.1395,15426.0
2018-02-13 13:55:00,76.47,76.56,76.47,76.52,23904.0,68.1128,68.193,68.1128,68.1573,23904.0
2018-02-13 14:00:00,76.51,76.52,76.39,76.43,51565.0,68.1484,68.1573,68.0416,68.0772,51565.0
2018-02-13 14:05:00,76.43,76.59,76.42,76.47,31171.0,68.0772,68.2197,68.0683,68.1128,31171.0
2018-02-13 14:10:00,76.49,76.56,76.48,76.54,33771.0,68.1306,68.193,68.1217,68.1752,33771.0
2018-02-13 14:15:00,76.55,76.59,76.49,76.49,21023.0,68.1841,68.2197,68.1306,68.1306,21023.0
2018-02-13 14:20:00,76.5,76.52,76.47,76.47,28286.0,68.1395,68.1573,68.1128,68.1128,28286.0
2018-02-13 14:25:00,76.48,76.51,76.46,76.49,31124.0,68.1217,68.1484,68.1039,68.1306,31124.0
2018-02-13 14:30:00,76.5,76.51,76.43,76.5,40310.0,68.1395,68.1484,68.0772,68.1395,40310.0
2018-02-13 14:35:00,76.51,76.51,76.39,76.41,30683.0,68.1484,68.1484,68.0416,68.0594,30683.0
2018-02-13 14:40:00,76.41,76.41,76.38,76.39,21583.0,68.0594,68.0594,68.0326,68.0416,21583.0
2018-02-13 14:45:00,76.39,76.4,76.36,76.38,19818.0,68.0416,68.0505,68.0148,68.0326,19818.0
2018-02-13 14:50:00,76.38,76.47,76.38,76.42,33648.0,68.0326,68.1128,68.0326,68.0683,33648.0
2018-02-13 14:55:00,76.41,76.5,76.4,76.5,42333.0,68.0594,68.1395,68.0505,68.1395,42333.0
2018-02-13 15:00:00,76.51,76.54,76.42,76.44,45460.0,68.1484,68.1752,68.0683,68.0861,45460.0
2018-02-13 15:05:00,76.42,76.49,76.4,76.47,29731.0,68.0683,68.1306,68.0505,68.1128,29731.0
2018-02-13 15:10:00,76.47,76.48,76.4,76.47,46608.0,68.1128,68.1217,68.0505,68.1128,46608.0
2018-02-13 15:15:00,76.47,76.49,76.44,76.44,37358.0,68.1128,68.1306,68.0861,68.0861,37358.0
2018-02-13 15:20:00,76.44,76.47,76.36,76.37,37655.0,68.0861,68.1128,68.0148,68.0237,37655.0
2018-02-13 15:25:00,76.37,76.51,76.36,76.48,104971.0,68.0237,68.1484,68.0148,68.1217,104971.0
2018-02-13 15:30:00,76.48,76.48,76.34,76.38,58247.0,68.1217,68.1217,67.997,68.0326,58247.0
2018-02-13 15:35:00,76.38,76.44,76.37,76.42,53291.0,68.0326,68.0861,68.0237,68.0683,53291.0
2018-02-13 15:40:00,76.43,76.45,76.19,76.2,95302.0,68.0772,68.095,67.8634,67.8723,95302.0
2018-02-13 15:45:00,76.19,76.31,76.15,76.28,108588.0,67.8634,67.9703,67.8278,67.9436,108588.0
2018-02-13 15:50:00,76.29,76.37,76.28,76.35,155457.0,67.9525,68.0237,67.9436,68.0059,155457.0
2018-02-13 15:55:00,76.35,76.35,76.1,76.21,228329.0,68.0059,68.0059,67.7832,67.8812,228329.0
2018-02-14 09:30:00,75.41,75.8,75.34,75.73,148139.0,67.6591,68.0091,67.5963,67.9463,148139.0
2018-02-14 09:35:00,75.73,76.27,75.7,76.03,267570.0,67.9463,68.4308,67.9193,68.2154,267570.0
2018-02-14 09:40:00,75.99,76.41,75.96,76.39,133554.0,68.1795,68.5564,68.1526,68.5384,133554.0
2018-02-14 09:45:00,76.39,76.84,76.27,76.62,140610.0,68.5384,68.9422,68.4308,68.7448,140610.0
2018-02-14 09:50:00,76.67,76.68,76.45,76.62,60115.0,68.7896,68.7986,68.5923,68.7448,60115.0
2018-02-14 09:55:00,76.63,76.68,76.32,76.34,49412.0,68.7538,68.7986,68.4756,68.4936,49412.0
2018-02-14 10:00:00,76.34,76.48,76.26,76.33,57851.0,68.4936,68.6192,68.4218,68.4846,57851.0
2018-02-14 10:05:00,76.33,76.64,76.32,76.63,45037.0,68.4846,68.7627,68.4756,68.7538,45037.0
2018-02-14 10:10:00,76.64,76.82,76.55,76.59,38075.0,68.7627,68.9242,68.682,68.7179,38075.0
2018-02-14 10:15:00,76.64,76.71,76.55,76.67,31574.0,68.7627,68.8255,68.682,68.7896,31574.0
2018-02-14 10:20:00,76.65,76.74,76.63,76.7,39759.0,68.7717,68.8524,68.7538,68.8166,39759.0
2018-02-14 10:25:00,76.67,76.71,76.46,76.51,28019.0,68.7896,68.8255,68.6012,68.6461,28019.0
2018-02-14 10:30:00,76.52,76.6,76.39,76.42,46925.0,68.6551,68.7268,68.5384,68.5653,46925.0
2018-02-14 10:35:00,76.41,76.61,76.32,76.58,77583.0,68.5564,68.7358,68.4756,68.7089,77583.0
2018-02-14 10:40:00,76.58,76.61,76.42,76.44,33997.0,68.7089,68.7358,68.5653,68.5833,33997.0
2018-02-14 10:45:00,76.5,76.53,76.39,76.44,54048.0,68.6371,68.664,68.5384,68.5833,54048.0
2018-02-14 10:50:00,76.42,76.63,76.41,76.57,28408.0,68.5653,68.7538,68.5564,68.6999,28408.0
2018-02-14 10:55:00,76.58,76.67,76.53,76.56,28341.0,68.7089,68.7896,68.664,68.6909,28341.0
2018-02-14 11:00:00,76.57,76.61,76.28,76.29,59998.0,68.6999,68.7358,68.4397,68.4487,59998.0
2018-02-14 11:05:00,76.3,76.43,76.21,76.28,37757.0,68.4577,68.5743,68.3769,68.4397,37757.0
2018-02-14 11:10:00,76.28,76.35,76.2,76.35,27846.0,68.4397,68.5025,68.3679,68.5025,27846.0
2018-02-14 11:15:00,76.33,76.37,76.1,76.37,51381.0,68.4846,68.5205,68.2782,68.5205,51381.0
2018-02-14 11:20:00,76.38,76.38,76.2,76.31,38129.0,68.5294,68.5294,68.3679,68.4666,38129.0
2018-02-14 11:25:00,76.3,76.42,76.24,76.35,32571.0,68.4577,68.5653,68.4038,68.5025,32571.0
2018-02-14 11:30:00,76.35,76.38,76.23,76.25,25864.0,68.5025,68.5294,68.3949,68.4128,25864.0
2018-02-14 11:35:00,76.23,76.32,76.15,76.32,26488.0,68.3949,68.4756,68.3231,68.4756,26488.0
2018-02-14 11:40:00,76.33,76.43,76.28,76.38,20350.0,68.4846,68.5743,68.4397,68.5294,20350.0
2018-02-14 11:45:00,76.39,76.44,76.27,76.28,24950.0,68.5384,68.5833,68.4308,68.4397,24950.0
2018-02-14 11:50:00,76.27,76.28,76.12,76.22,17693.0,68.4308,68.4397,68.2962,68.3859,17693.0
2018-02-14 11:55:00,76.22,76.33,76.21,76.31,20592.0,68.3859,68.4846,68.3769,68.4666,20592.0
2018-02-14 12:00:00,76.29,76.45,76.29,76.4,20447.0,68.4487,68.5923,68.4487,68.5474,20447.0
2018-02-14 12:05:00,76.43,76.47,76.35,76.42,17605.0,68.5743,68.6102,68.5025,68.5653,17605.0
2018-02-14 12:10:00,76.42,76.48,76.39,76.47,16851.0,68.5653,68.6192,68.5384,68.6102,16851.0
2018-02-14 12:15:00,76.45,76.49,76.43,76.44,14588.0,68.5923,68.6281,68.5743,68.5833,14588.0
2018-02-14 12:20:00,76.45,76.58,76.43,76.55,19927.0,68.5923,68.7089,68.5743,68.682,19927.0
2018-02-14 12:25:00,76.56,76.68,76.53,76.62,19389.0,68.6909,68.7986,68.664,68.7448,19389.0
2018-02-14 12:30:00,76.63,76.64,76.58,76.59,16916.0,68.7538,68.7627,68.7089,68.7179,16916.0
2018-02-14 12:35:00,76.6,76.75,76.6,76.73,20545.0,68.7268,68.8614,68.7268,68.8435,20545.0
2018-02-14 12:40:00,76.75,76.81,76.74,76.74,20368.0,68.8614,68.9153,68.8524,68.8524,20368.0
2018-02-14 12:45:00,76.77,76.77,76.67,76.69,19107.0,68.8794,68.8794,68.7896,68.8076,19107.0
2018-02-14 12:50:00,76.68,76.79,76.65,76.79,22042.0,68.7986,68.8973,68.7717,68.8973,22042.0
2018-02-14 12:55:00,76.79,76.87,76.75,76.82,20348.0,68.8973,68.9691,68.8614,68.9242,20348.0
2018-02-14 13:00:00,76.79,76.94,76.78,76.89,15798.0,68.8973,69.0319,68.8883,68.987,15798.0
2018-02-14 13:05:00,76.92,77.01,76.88,76.89,27934.0,69.0139,69.0947,68.9781,68.987,27934.0
2018-02-14 13:10:00,76.89,77.03,76.88,76.97,39582.0,68.987,69.1126,68.9781,69.0588,39582.0
2018-02-14 13:15:00,76.98,77.04,76.94,77.0,34431.0,69.0678,69.1216,69.0319,69.0857,34431.0
2018-02-14 13:20:00,76.97,77.12,76.92,77.07,40993.0,69.0588,69.1934,69.0139,69.1485,40993.0
2018-02-14 13:25:00,77.09,77.1,76.95,76.96,18203.0,69.1665,69.1754,69.0409,69.0498,18203.0
2018-02-14 13:30:00,76.98,77.08,76.97,77.08,17523.0,69.0678,69.1575,69.0588,69.1575,17523.0
2018-02-14 13:35:00,77.08,77.12,76.99,77.1,14841.0,69.1575,69.1934,69.0767,69.1754,14841.0
2018-02-14 13:40:00,77.09,77.18,77.09,77.16,13312.0,69.1665,69.2472,69.1665,69.2293,13312.0
2018-02-14 13:45:00,77.14,77.19,77.05,77.15,18944.0,69.2113,69.2562,69.1306,69.2203,18944.0
2018-02-14 13:50:00,77.14,77.16,77.04,77.04,24820.0,69.2113,69.2293,69.1216,69.1216,24820.0
2018-02-14 13:55:00,77.05,77.07,77.0,77.0,16659.0,69.1306,69.1485,69.0857,69.0857,16659.0
2018-02-14 14:00:00,77.01,77.09,76.99,77.05,18686.0,69.0947,69.1665,69.0767,69.1306,18686.0
2018-02-14 14:05:00,77.02,77.04,76.98,77.0,18256.0,69.1037,69.1216,69.0678,69.0857,18256.0
2018-02-14 14:10:00,77.0,77.05,76.97,76.98,26107.0,69.0857,69.1306,69.0588,69.0678,26107.0
2018-02-14 14:15:00,76.97,77.0,76.94,76.96,15580.0,69.0588,69.0857,69.0319,69.0498,15580.0
2018-02-14 14:20:00,76.97,77.04,76.93,76.95,50201.0,69.0588,69.1216,69.0229,69.0409,50201.0
2018-02-14 14:25:00,76.93,76.97,76.85,76.87,22880.0,69.0229,69.0588,68.9511,68.9691,22880.0
2018-02-14 14:30:00,76.85,76.96,76.83,76.89,20157.0,68.9511,69.0498,68.9332,68.987,20157.0
2018-02-14 14:35:00,76.89,76.94,76.85,76.93,17534.0,68.987,69.0319,68.9511,69.0229,17534.0
2018-02-14 14:40:00,76.95,76.97,76.91,76.91,15276.0,69.0409,69.0588,69.005,69.005,15276.0
2018-02-14 14:45:00,76.91,76.92,76.86,76.89,22173.0,69.005,69.0139,68.9601,68.987,22173.0
2018-02-14 14:50:00,76.89,76.94,76.85,76.89,22396.0,68.987,69.0319,68.9511,68.987,22396.0
2018-02-14 14:55:00,76.88,76.96,76.88,76.92,23755.0,68.9781,69.0498,68.9781,69.0139,23755.0
2018-02-14 15:00:00,76.92,77.05,76.92,77.03,24285.0,69.0139,69.1306,69.0139,69.1126,24285.0
2018-02-14 15:05:00,77.02,77.04,76.99,77.01,25101.0,69.1037,69.1216,69.0767,69.0947,25101.0
2018-02-14 15:10:00,77.0,77.08,77.0,77.07,27147.0,69.0857,69.1575,69.0857,69.1485,27147.0
2018-02-14 15:15:00,77.07,77.12,77.0,77.11,37637.0,69.1485,69.1934,69.0857,69.1844,37637.0
2018-02-14 15:20:00,77.1,77.12,76.9,76.93,37695.0,69.1754,69.1934,68.996,69.0229,37695.0
2018-02-14 15:25:00,76.92,76.97,76.84,76.84,35548.0,69.0139,69.0588,68.9422,68.9422,35548.0
2018-02-14 15:30:00,76.84,76.94,76.78,76.81,66834.0,68.9422,69.0319,68.8883,68.9153,66834.0
2018-02-14 15:35:00,76.81,76.84,76.75,76.84,57273.0,68.9153,68.9422,68.8614,68.9422,57273.0
2018-02-14 15:40:00,76.84,76.85,76.79,76.79,58085.0,68.9422,68.9511,68.8973,68.8973,58085.0
2018-02-14 15:45:00,76.78,77.02,76.76,76.94,175205.0,68.8883,69.1037,68.8704,69.0319,175205.0
2018-02-14 15:50:00,76.93,77.05,76.93,77.0,112354.0,69.0229,69.1306,69.0229,69.0857,112354.0
2018-02-14 15:55:00,77.0,77.05,76.94,77.04,223714.0,69.0857,69.1306,69.0319,69.1216,223714.0
2018-02-15 09:30:00,77.75,77.83,77.5,77.74,84354.0,69.7586,69.8304,69.5343,69.7497,84354.0
2018-02-15 09:35:00,77.78,77.96,77.56,77.94,98929.0,69.7856,69.9471,69.5882,69.9291,98929.0
2018-02-15 09:40:00,77.92,77.99,77.75,77.96,56580.0,69.9112,69.974,69.7586,69.9471,56580.0
2018-02-15 09:45:00,77.95,78.07,77.89,78.04,97232.0,69.9381,70.0457,69.8842,70.0188,97232.0
2018-02-15 09:50:00,78.04,78.04,77.92,77.99,97655.0,70.0188,70.0188,69.9112,69.974,97655.0
2018-02-15 09:55:00,77.99,78.03,77.78,77.85,78065.0,69.974,70.0099,69.7856,69.8484,78065.0
2018-02-15 10:00:00,77.85,77.86,77.63,77.75,51827.0,69.8484,69.8573,69.651,69.7586,51827.0
2018-02-15 10:05:00,77.73,77.81,77.69,77.72,47818.0,69.7407,69.8125,69.7048,69.7317,47818.0
2018-02-15 10:10:00,77.73,77.73,77.63,77.7,61159.0,69.7407,69.7407,69.651,69.7138,61159.0
2018-02-15 10:15:00,77.7,77.74,77.49,77.55,55630.0,69.7138,69.7497,69.5254,69.5792,55630.0
2018-02-15 10:20:00,77.55,77.67,77.54,77.63,53087.0,69.5792,69.6869,69.5702,69.651,53087.0
2018-02-15 10:25:00,77.62,77.62,77.4,77.4,51242.0,69.642,69.642,69.4446,69.4446,51242.0
2018-02-15 10:30:00,77.39,77.57,77.39,77.52,39824.0,69.4356,69.5971,69.4356,69.5523,39824.0
2018-02-15 10:35:00,77.51,77.57,77.47,77.47,35778.0,69.5433,69.5971,69.5074,69.5074,35778.0
2018-02-15 10:40:00,77.45,77.48,77.17,77.23,63828.0,69.4895,69.5164,69.2382,69.2921,63828.0
2018-02-15 10:45:00,77.23,77.34,77.05,77.32,56053.0,69.2921,69.3908,69.1306,69.3728,56053.0
2018-02-15 10:50:00,77.31,77.4,77.24,77.35,23127.0,69.3639,69.4446,69.3011,69.3997,23127.0
2018-02-15 10:55:00,77.34,77.37,77.15,77.18,27984.0,69.3908,69.4177,69.2203,69.2472,27984.0
2018-02-15 11:00:00,77.18,77.23,77.03,77.07,30601.0,69.2472,69.2921,69.1126,69.1485,30601.0
2018-02-15 11:05:00,77.05,77.3,77.05,77.27,21773.0,69.1306,69.3549,69.1306,69.328,21773.0
2018-02-15 11:10:00,77.26,77.38,77.18,77.38,23563.0,69.319,69.4267,69.2472,69.4267,23563.0
2018-02-15 11:15:00,77.36,77.38,77.23,77.31,25264.0,69.4087,69.4267,69.2921,69.3639,25264.0
2018-02-15 11:20:00,77.33,77.47,77.32,77.39,31215.0,69.3818,69.5074,69.3728,69.4356,31215.0
2018-02-15 11:25:00,77.41,77.66,77.36,77.66,40096.0,69.4536,69.6779,69.4087,69.6779,40096.0
2018-02-15 11:30:00,77.68,77.68,77.48,77.48,31189.0,69.6958,69.6958,69.5164,69.5164,31189.0
2018-02-15 11:35:00,77.51,77.57,77.47,77.54,35739.0,69.5433,69.5971,69.5074,69.5702,35739.0
2018-02-15 11:40:00,77.54,77.69,77.54,77.69,15561.0,69.5702,69.7048,69.5702,69.7048,15561.0
2018-02-15 11:45:00,77.71,77.73,77.67,77.7,49466.0,69.7227,69.7407,69.6869,69.7138,49466.0
2018-02-15 11:50:00,77.71,77.79,77.67,77.69,30386.0,69.7227,69.7945,69.6869,69.7048,30386.0
2018-02-15 11:55:00,77.68,77.7,77.56,77.56,27497.0,69.6958,69.7138,69.5882,69.5882,27497.0
2018-02-15 12:00:00,77.58,77.66,77.56,77.58,19156.0,69.6061,69.6779,69.5882,69.6061,19156.0
2018-02-15 12:05:00,77.56,77.67,77.5,77.62,15071.0,69.5882,69.6869,69.5343,69.642,15071.0
2018-02-15 12:10:00,77.63,77.7,77.57,77.68,15187.0,69.651,69.7138,69.5971,69.6958,15187.0
2018-02-15 12:15:00,77.67,77.69,77.59,77.61,17463.0,69.6869,69.7048,69.6151,69.633,17463.0
2018-02-15 12:20:00,77.62,77.69,77.55,77.59,15284.0,69.642,69.7048,69.5792,69.6151,15284.0
2018-02-15 12:25:00,77.57,77.64,77.54,77.64,13459.0,69.5971,69.6599,69.5702,69.6599,13459.0
2018-02-15 12:30:00,77.64,77.69,77.6,77.63,9588.0,69.6599,69.7048,69.6241,69.651,9588.0
2018-02-15 12:35:00,77.61,77.74,77.61,77.71,23406.0,69.633,69.7497,69.633,69.7227,23406.0
2018-02-15 12:40:00,77.71,77.74,77.61,77.62,20545.0,69.7227,69.7497,69.633,69.642,20545.0
2018-02-15 12:45:00,77.61,77.63,77.54,77.63,12403.0,69.633,69.651,69.5702,69.651,12403.0
2018-02-15 12:50:00,77.61,77.75,77.61,77.74,12237.0,69.633,69.7586,69.633,69.7497,12237.0
2018-02-15 12:55:00,77.72,77.83,77.71,77.83,14407.0,69.7317,69.8304,69.7227,69.8304,14407.0
2018-02-15 13:00:00,77.81,78.0,77.81,77.98,49779.0,69.8125,69.9829,69.8125,69.965,49779.0
2018-02-15 13:05:00,77.98,77.98,77.92,77.92,16598.0,69.965,69.965,69.9112,69.9112,16598.0
2018-02-15 13:10:00,77.94,78.02,77.94,77.99,22227.0,69.9291,70.0009,69.9291,69.974,22227.0
2018-02-15 13:15:00,77.98,78.06,77.98,78.04,18590.0,69.965,70.0368,69.965,70.0188,18590.0
2018-02-15 13:20:00,78.05,78.05,77.92,77.95,53204.0,70.0278,70.0278,69.9112,69.9381,53204.0
2018-02-15 13:25:00,77.96,77.98,77.86,77.89,20872.0,69.9471,69.965,69.8573,69.8842,20872.0
2018-02-15 13:30:00,77.86,77.87,77.8,77.83,20702.0,69.8573,69.8663,69.8035,69.8304,20702.0
2018-02-15 13:35:00,77.83,77.9,77.78,77.81,18380.0,69.8304,69.8932,69.7856,69.8125,18380.0
2018-02-15 13:40:00,77.8,77.98,77.8,77.98,9211.0,69.8035,69.965,69.8035,69.965,9211.0
2018-02-15 13:45:00,77.98,78.07,77.95,78.05,34249.0,69.965,70.0457,69.9381,70.0278,34249.0
2018-02-15 13:50:00,78.04,78.05,77.98,78.02,16160.0,70.0188,70.0278,69.965,70.0009,16160.0
2018-02-15 13:55:00,78.02,78.04,77.96,78.04,24674.0,70.0009,70.0188,69.9471,70.0188,24674.0
2018-02-15 14:00:00,78.04,78.09,78.02,78.07,17785.0,70.0188,70.0637,70.0009,70.0457,17785.0
2018-02-15 14:05:00,78.06,78.12,78.04,78.09,18393.0,70.0368,70.0906,70.0188,70.0637,18393.0
2018-02-15 14:10:00,78.08,78.08,78.02,78.05,11636.0,70.0547,70.0547,70.0009,70.0278,11636.0
2018-02-15 14:15:00,78.06,78.06,77.94,77.94,38626.0,70.0368,70.0368,69.9291,69.9291,38626.0
2018-02-15 14:20:00,77.95,78.02,77.94,77.98,27695.0,69.9381,70.0009,69.9291,69.965,27695.0
2018-02-15 14:25:00,77.98,78.12,77.98,78.07,35437.0,69.965,70.0906,69.965,70.0457,35437.0
2018-02-15 14:30:00,78.07,78.13,78.07,78.1,48695.0,70.0457,70.0996,70.0457,70.0727,48695.0
2018-02-15 14:35:00,78.1,78.13,78.1,78.12,53218.0,70.0727,70.0996,70.0727,70.0906,53218.0
2018-02-15 14:40:00,78.12,78.12,78.03,78.04,40296.0,70.0906,70.0906,70.0099,70.0188,40296.0
2018-02-15 14:45:00,78.04,78.05,78.0,78.01,23314.0,70.0188,70.0278,69.9829,69.9919,23314.0
2018-02-15 14:50:00,78.01,78.03,77.94,77.99,34600.0,69.9919,70.0099,69.9291,69.974,34600.0
2018-02-15 14:55:00,77.97,77.98,77.89,77.92,73877.0,69.956,69.965,69.8842,69.9112,73877.0
2018-02-15 15:00:00,77.92,78.1,77.9,78.08,39183.0,69.9112,70.0727,69.8932,70.0547,39183.0
2018-02-15 15:05:00,78.09,78.15,78.05,78.09,31244.0,70.0637,70.1175,70.0278,70.0637,31244.0
2018-02-15 15:10:00,78.09,78.09,77.99,77.99,24205.0,70.0637,70.0637,69.974,69.974,24205.0
2018-02-15 15:15:00,77.99,78.03,77.99,78.01,23498.0,69.974,70.0099,69.974,69.9919,23498.0
2018-02-15 15:20:00,78.02,78.04,77.97,77.98,32748.0,70.0009,70.0188,69.956,69.965,32748.0
2018-02-15 15:25:00,77.98,78.03,77.91,77.91,35408.0,69.965,70.0099,69.9022,69.9022,35408.0
2018-02-15 15:30:00,77.92,77.94,77.77,77.77,63975.0,69.9112,69.9291,69.7766,69.7766,63975.0
2018-02-15 15:35:00,77.77,77.86,77.74,77.83,56361.0,69.7766,69.8573,69.7497,69.8304,56361.0
2018-02-15 15:40:00,77.84,77.88,77.7,77.71,82934.0,69.8394,69.8753,69.7138,69.7227,82934.0
2018-02-15 15:45:00,77.71,77.81,77.68,77.75,107884.0,69.7227,69.8125,69.6958,69.7586,107884.0
2018-02-15 15:50:00,77.76,77.83,77.73,77.78,136571.0,69.7676,69.8304,69.7407,69.7856,136571.0
2018-02-15 15:55:00,77.78,78.02,77.77,78.02,290114.0,69.7856,70.0009,69.7766,70.0009,290114.0
2018-02-16 09:30:00,77.95,78.54,77.91,78.5,258375.0,69.9381,70.4674,69.9022,70.4315,258375.0
2018-02-16 09:35:00,78.55,78.79,78.45,78.74,89990.0,70.4764,70.6917,70.3867,70.6469,89990.0
2018-02-16 09:40:00,78.74,78.76,78.5,78.67,41461.0,70.6469,70.6648,70.4315,70.5841,41461.0
2018-02-16 09:45:00,78.63,78.85,78.54,78.78,73215.0,70.5482,70.7456,70.4674,70.6828,73215.0
2018-02-16 09:50:00,78.81,78.88,78.62,78.66,52248.0,70.7097,70.7725,70.5392,70.5751,52248.0
2018-02-16 09:55:00,78.66,78.74,78.48,78.5,48122.0,70.5751,70.6469,70.4136,70.4315,48122.0
2018-02-16 10:00:00,78.49,78.66,78.49,78.61,42093.0,70.4226,70.5751,70.4226,70.5302,42093.0
2018-02-16 10:05:00,78.61,78.78,78.5,78.75,48905.0,70.5302,70.6828,70.4315,70.6559,48905.0
2018-02-16 10:10:00,78.76,78.84,78.66,78.72,80709.0,70.6648,70.7366,70.5751,70.6289,80709.0
2018-02-16 10:15:00,78.74,79.06,78.74,78.97,51435.0,70.6469,70.934,70.6469,70.8532,51435.0
2018-02-16 10:20:00,79.0,79.11,78.98,79.09,34522.0,70.8802,70.9789,70.8622,70.9609,34522.0
2018-02-16 10:25:00,79.09,79.24,79.03,79.03,66031.0,70.9609,71.0955,70.9071,70.9071,66031.0
2018-02-16 10:30:00,79.05,79.1,78.93,78.94,44348.0,70.925,70.9699,70.8174,70.8263,44348.0
2018-02-16 10:35:00,78.95,79.03,78.87,78.87,51199.0,70.8353,70.9071,70.7635,70.7635,51199.0
2018-02-16 10:40:00,78.87,78.91,78.76,78.8,34760.0,70.7635,70.7994,70.6648,70.7007,34760.0
2018-02-16 10:45:00,78.8,78.86,78.75,78.86,37555.0,70.7007,70.7545,70.6559,70.7545,37555.0
2018-02-16 10:50:00,78.86,78.9,78.83,78.87,30583.0,70.7545,70.7904,70.7276,70.7635,30583.0
2018-02-16 10:55:00,78.86,78.88,78.75,78.78,35161.0,70.7545,70.7725,70.6559,70.6828,35161.0
2018-02-16 11:00:00,78.79,78.96,78.79,78.9,51757.0,70.6917,70.8443,70.6917,70.7904,51757.0
2018-02-16 11:05:00,78.91,79.14,78.91,79.1,42630.0,70.7994,71.0058,70.7994,70.9699,42630.0
2018-02-16 11:10:00,79.09,79.21,79.07,79.21,67727.0,70.9609,71.0686,70.943,71.0686,67727.0
2018-02-16 11:15:00,79.22,79.24,79.12,79.15,41646.0,71.0775,71.0955,70.9878,71.0147,41646.0
2018-02-16 11:20:00,79.14,79.24,79.14,79.19,44135.0,71.0058,71.0955,71.0058,71.0506,44135.0
2018-02-16 11:25:00,79.18,79.28,79.11,79.14,47157.0,71.0417,71.1314,70.9789,71.0058,47157.0
2018-02-16 11:30:00,79.14,79.35,79.13,79.34,25295.0,71.0058,71.1942,70.9968,71.1852,25295.0
2018-02-16 11:35:00,79.33,79.41,79.32,79.39,34613.0,71.1762,71.248,71.1673,71.2301,34613.0
2018-02-16 11:40:00,79.41,79.43,79.26,79.32,40469.0,71.248,71.266,71.1134,71.1673,40469.0
2018-02-16 11:45:00,79.32,79.33,79.19,79.28,28104.0,71.1673,71.1762,71.0506,71.1314,28104.0
2018-02-16 11:50:00,79.29,79.34,79.25,79.29,46910.0,71.1403,71.1852,71.1045,71.1403,46910.0
2018-02-16 11:55:00,79.29,79.32,79.27,79.28,25072.0,71.1403,71.1673,71.1224,71.1314,25072.0
2018-02-16 12:00:00,79.28,79.39,79.27,79.36,35592.0,71.1314,71.2301,71.1224,71.2032,35592.0
2018-02-16 12:05:00,79.37,79.4,79.32,79.34,43287.0,71.2121,71.239,71.1673,71.1852,43287.0
2018-02-16 12:10:00,79.34,79.39,79.33,79.36,38193.0,71.1852,71.2301,71.1762,71.2032,38193.0
2018-02-16 12:15:00,79.37,79.37,79.25,79.3,23679.0,71.2121,71.2121,71.1045,71.1493,23679.0
2018-02-16 12:20:00,79.29,79.33,79.27,79.32,20927.0,71.1403,71.1762,71.1224,71.1673,20927.0
2018-02-16 12:25:00,79.34,79.4,79.32,79.39,34564.0,71.1852,71.239,71.1673,71.2301,34564.0
2018-02-16 12:30:00,79.4,79.51,79.39,79.5,99127.0,71.239,71.3377,71.2301,71.3288,99127.0
2018-02-16 12:35:00,79.51,79.58,79.49,79.56,41809.0,71.3377,71.4005,71.3198,71.3826,41809.0
2018-02-16 12:40:00,79.57,79.65,79.52,79.54,32443.0,71.3916,71.4633,71.3467,71.3647,32443.0
2018-02-16 12:45:00,79.54,79.56,79.53,79.54,22072.0,71.3647,71.3826,71.3557,71.3647,22072.0
2018-02-16 12:50:00,79.54,79.54,79.28,79.39,38310.0,71.3647,71.3647,71.1314,71.2301,38310.0
2018-02-16 12:55:00,79.37,79.52,79.32,79.5,50495.0,71.2121,71.3467,71.1673,71.3288,50495.0
2018-02-16 13:00:00,79.52,79.57,79.5,79.5,42187.0,71.3467,71.3916,71.3288,71.3288,42187.0
2018-02-16 13:05:00,79.5,79.57,79.5,79.55,67398.0,71.3288,71.3916,71.3288,71.3736,67398.0
2018-02-16 13:10:00,79.54,79.6,79.5,79.51,61128.0,71.3647,71.4185,71.3288,71.3377,61128.0
2018-02-16 13:15:00,79.52,79.61,79.3,79.3,74073.0,71.3467,71.4275,71.1493,71.1493,74073.0
2018-02-16 13:20:00,79.33,79.5,79.32,79.5,52529.0,71.1762,71.3288,71.1673,71.3288,52529.0
2018-02-16 13:25:00,79.5,79.53,79.28,79.3,60678.0,71.3288,71.3557,71.1314,71.1493,60678.0
2018-02-16 13:30:00,79.3,79.31,79.17,79.23,42254.0,71.1493,71.1583,71.0327,71.0865,42254.0
2018-02-16 13:35:00,79.23,79.4,79.2,79.3,54355.0,71.0865,71.239,71.0596,71.1493,54355.0
2018-02-16 13:40:00,79.27,79.44,79.26,79.38,24420.0,71.1224,71.2749,71.1134,71.2211,24420.0
2018-02-16 13:45:00,79.36,79.41,79.32,79.33,22260.0,71.2032,71.248,71.1673,71.1762,22260.0
2018-02-16 13:50:00,79.34,79.4,79.23,79.26,15475.0,71.1852,71.239,71.0865,71.1134,15475.0
2018-02-16 13:55:00,79.25,79.26,79.14,79.15,27896.0,71.1045,71.1134,71.0058,71.0147,27896.0
2018-02-16 14:00:00,79.15,79.29,79.15,79.16,17503.0,71.0147,71.1403,71.0147,71.0237,17503.0
2018-02-16 14:05:00,79.18,79.18,79.04,79.06,29604.0,71.0417,71.0417,70.916,70.934,29604.0
2018-02-16 14:10:00,79.02,79.04,78.82,78.82,43071.0,70.8981,70.916,70.7187,70.7187,43071.0
2018-02-16 14:15:00,78.83,78.84,78.6,78.77,64888.0,70.7276,70.7366,70.5213,70.6738,64888.0
2018-02-16 14:20:00,78.77,78.77,78.61,78.67,43861.0,70.6738,70.6738,70.5302,70.5841,43861.0
2018-02-16 14:25:00,78.69,78.82,78.68,78.77,24519.0,70.602,70.7187,70.593,70.6738,24519.0
2018-02-16 14:30:00,78.79,78.94,78.73,78.94,43604.0,70.6917,70.8263,70.6379,70.8263,43604.0
2018-02-16 14:35:00,78.93,79.06,78.9,79.01,22541.0,70.8174,70.934,70.7904,70.8891,22541.0
2018-02-16 14:40:00,78.97,79.04,78.93,78.96,22473.0,70.8532,70.916,70.8174,70.8443,22473.0
2018-02-16 14:45:00,78.96,79.02,78.87,78.96,21012.0,70.8443,70.8981,70.7635,70.8443,21012.0
2018-02-16 14:50:00,78.96,79.01,78.86,79.01,15877.0,70.8443,70.8891,70.7545,70.8891,15877.0
2018-02-16 14:55:00,79.01,79.11,79.0,79.1,31736.0,70.8891,70.9789,70.8802,70.9699,31736.0
2018-02-16 15:00:00,79.11,79.19,79.07,79.19,28529.0,70.9789,71.0506,70.943,71.0506,28529.0
2018-02-16 15:05:00,79.16,79.26,79.16,79.26,27296.0,71.0237,71.1134,71.0237,71.1134,27296.0
2018-02-16 15:10:00,79.27,79.33,79.17,79.2,30638.0,71.1224,71.1762,71.0327,71.0596,30638.0
2018-02-16 15:15:00,79.2,79.26,79.17,79.23,24864.0,71.0596,71.1134,71.0327,71.0865,24864.0
2018-02-16 15:20:00,79.23,79.3,79.2,79.26,30604.0,71.0865,71.1493,71.0596,71.1134,30604.0
2018-02-16 15:25:00,79.26,79.36,79.23,79.26,35424.0,71.1134,71.2032,71.0865,71.1134,35424.0
2018-02-16 15:30:00,79.25,79.27,79.02,79.03,43713.0,71.1045,71.1224,70.8981,70.9071,43713.0
2018-02-16 15:35:00,79.02,79.12,78.99,79.05,50907.0,70.8981,70.9878,70.8712,70.925,50907.0
2018-02-16 15:40:00,79.05,79.05,78.94,78.94,58547.0,70.925,70.925,70.8263,70.8263,58547.0
2018-02-16 15:45:00,78.95,79.21,78.93,79.16,87190.0,70.8353,71.0686,70.8174,71.0237,87190.0
2018-02-16 15:50:00,79.16,79.19,79.1,79.13,74208.0,71.0237,71.0506,70.9699,70.9968,74208.0
2018-02-16 15:55:00,79.14,79.19,78.95,78.97,210069.0,71.0058,71.0506,70.8353,70.8532,210069.0
2018-02-20 09:30:00,78.18,78.7,78.1,78.33,88890.0,70.1444,70.611,70.0727,70.279,88890.0
2018-02-20 09:35:00,78.33,78.56,78.33,78.46,20176.0,70.279,70.4854,70.279,70.3957,20176.0
2018-02-20 09:40:00,78.5,78.6,78.26,78.3,30882.0,70.4315,70.5213,70.2162,70.2521,30882.0
2018-02-20 09:45:00,78.25,78.49,78.2,78.45,32963.0,70.2072,70.4226,70.1624,70.3867,32963.0
2018-02-20 09:50:00,78.48,78.48,78.22,78.22,30917.0,70.4136,70.4136,70.1803,70.1803,30917.0
2018-02-20 09:55:00,78.21,78.21,77.95,78.05,44081.0,70.1714,70.1714,69.9381,70.0278,44081.0
2018-02-20 10:00:00,78.05,78.14,78.03,78.14,26642.0,70.0278,70.1085,70.0099,70.1085,26642.0
2018-02-20 10:05:00,78.14,78.27,78.1,78.14,29463.0,70.1085,70.2252,70.0727,70.1085,29463.0
2018-02-20 10:10:00,78.14,78.26,78.13,78.16,35102.0,70.1085,70.2162,70.0996,70.1265,35102.0
2018-02-20 10:15:00,78.14,78.16,77.97,78.14,50919.0,70.1085,70.1265,69.956,70.1085,50919.0
2018-02-20 10:20:00,78.18,78.21,78.11,78.14,16440.0,70.1444,70.1714,70.0816,70.1085,16440.0
2018-02-20 10:25:00,78.13,78.26,78.1,78.13,18962.0,70.0996,70.2162,70.0727,70.0996,18962.0
2018-02-20 10:30:00,78.12,78.12,77.87,77.94,27582.0,70.0906,70.0906,69.8663,69.9291,27582.0
2018-02-20 10:35:00,77.94,77.98,77.82,77.83,25408.0,69.9291,69.965,69.8214,69.8304,25408.0
2018-02-20 10:40:00,77.83,77.88,77.75,77.82,49203.0,69.8304,69.8753,69.7586,69.8214,49203.0
2018-02-20 10:45:00,77.81,77.84,77.72,77.81,37475.0,69.8125,69.8394,69.7317,69.8125,37475.0
2018-02-20 10:50:00,77.82,77.83,77.68,77.72,27176.0,69.8214,69.8304,69.6958,69.7317,27176.0
2018-02-20 10:55:00,77.7,77.82,77.68,77.69,12605.0,69.7138,69.8214,69.6958,69.7048,12605.0
2018-02-20 11:00:00,77.68,77.95,77.61,77.95,27091.0,69.6958,69.9381,69.633,69.9381,27091.0
2018-02-20 11:05:00,77.94,78.17,77.93,78.13,24405.0,69.9291,70.1355,69.9201,70.0996,24405.0
2018-02-20 11:10:00,78.13,78.31,78.12,78.16,33549.0,70.0996,70.2611,70.0906,70.1265,33549.0
2018-02-20 11:15:00,78.12,78.3,78.04,78.3,31967.0,70.0906,70.2521,70.0188,70.2521,31967.0
2018-02-20 11:20:00,78.29,78.51,78.29,78.47,56337.0,70.2431,70.4405,70.2431,70.4046,56337.0
2018-02-20 11:25:00,78.46,78.49,78.38,78.49,15534.0,70.3957,70.4226,70.3239,70.4226,15534.0
2018-02-20 11:30:00,78.49,78.52,78.41,78.47,26280.0,70.4226,70.4495,70.3508,70.4046,26280.0
2018-02-20 11:35:00,78.5,78.53,78.26,78.26,31956.0,70.4315,70.4585,70.2162,70.2162,31956.0
2018-02-20 11:40:00,78.26,78.34,78.23,78.23,21433.0,70.2162,70.288,70.1893,70.1893,21433.0
2018-02-20 11:45:00,78.24,78.3,78.2,78.29,19233.0,70.1983,70.2521,70.1624,70.2431,19233.0
2018-02-20 11:50:00,78.29,78.31,78.2,78.24,17074.0,70.2431,70.2611,70.1624,70.1983,17074.0
2018-02-20 11:55:00,78.25,78.36,78.24,78.35,25945.0,70.2072,70.3059,70.1983,70.297,25945.0
2018-02-20 12:00:00,78.36,78.4,78.22,78.22,15195.0,70.3059,70.3418,70.1803,70.1803,15195.0
2018-02-20 12:05:00,78.23,78.27,78.2,78.23,20720.0,70.1893,70.2252,70.1624,70.1893,20720.0
2018-02-20 12:10:00,78.24,78.26,78.17,78.22,12197.0,70.1983,70.2162,70.1355,70.1803,12197.0
2018-02-20 12:15:00,78.21,78.26,78.2,78.21,15412.0,70.1714,70.2162,70.1624,70.1714,15412.0
2018-02-20 12:20:00,78.2,78.23,78.16,78.2,8124.0,70.1624,70.1893,70.1265,70.1624,8124.0
2018-02-20 12:25:00,78.2,78.2,77.6,78.07,88026.0,70.1624,70.1624,69.6241,70.0457,88026.0
2018-02-20 12:30:00,78.06,78.16,78.02,78.07,23450.0,70.0368,70.1265,70.0009,70.0457,23450.0
2018-02-20 12:35:00,78.09,78.16,78.07,78.16,13000.0,70.0637,70.1265,70.0457,70.1265,13000.0
2018-02-20 12:40:00,78.16,78.16,78.06,78.06,11677.0,70.1265,70.1265,70.0368,70.0368,11677.0
2018-02-20 12:45:00,78.08,78.14,78.06,78.11,7664.0,70.0547,70.1085,70.0368,70.0816,7664.0
2018-02-20 12:50:00,78.12,78.18,78.11,78.13,11663.0,70.0906,70.1444,70.0816,70.0996,11663.0
2018-02-20 12:55:00,78.13,78.18,78.13,78.14,7829.0,70.0996,70.1444,70.0996,70.1085,7829.0
2018-02-20 13:00:00,78.15,78.15,78.05,78.05,10745.0,70.1175,70.1175,70.0278,70.0278,10745.0
2018-02-20 13:05:00,78.05,78.06,77.87,77.89,14643.0,70.0278,70.0368,69.8663,69.8842,14643.0
2018-02-20 13:10:00,77.87,77.88,77.84,77.84,8883.0,69.8663,69.8753,69.8394,69.8394,8883.0
2018-02-20 13:15:00,77.81,77.88,77.79,77.88,8659.0,69.8125,69.8753,69.7945,69.8753,8659.0
2018-02-20 13:20:00,77.86,77.86,77.79,77.8,7898.0,69.8573,69.8573,69.7945,69.8035,7898.0
2018-02-20 13:25:00,77.77,77.77,77.68,77.68,16442.0,69.7766,69.7766,69.6958,69.6958,16442.0
2018-02-20 13:30:00,77.68,77.82,77.65,77.78,14932.0,69.6958,69.8214,69.6689,69.7856,14932.0
2018-02-20 13:35:00,77.78,77.83,77.77,77.79,9437.0,69.7856,69.8304,69.7766,69.7945,9437.0
2018-02-20 13:40:00,77.76,77.83,77.76,77.79,9468.0,69.7676,69.8304,69.7676,69.7945,9468.0
2018-02-20 13:45:00,77.78,77.85,77.78,77.79,7302.0,69.7856,69.8484,69.7856,69.7945,7302.0
2018-02-20 13:50:00,77.81,77.95,77.78,77.93,15219.0,69.8125,69.9381,69.7856,69.9201,15219.0
2018-02-20 13:55:00,77.93,77.93,77.76,77.84,19139.0,69.9201,69.9201,69.7676,69.8394,19139.0
2018-02-20 14:00:00,77.85,77.91,77.8,77.81,16289.0,69.8484,69.9022,69.8035,69.8125,16289.0
2018-02-20 14:05:00,77.8,77.8,77.71,77.73,12774.0,69.8035,69.8035,69.7227,69.7407,12774.0
2018-02-20 14:10:00,77.73,77.74,77.45,77.5,48677.0,69.7407,69.7497,69.4895,69.5343,48677.0
2018-02-20 14:15:00,77.51,77.56,77.46,77.47,30885.0,69.5433,69.5882,69.4984,69.5074,30885.0
2018-02-20 14:20:00,77.47,77.57,77.45,77.49,26132.0,69.5074,69.5971,69.4895,69.5254,26132.0
2018-02-20 14:25:00,77.49,77.6,77.47,77.53,24784.0,69.5254,69.6241,69.5074,69.5612,24784.0
2018-02-20 14:30:00,77.55,77.67,77.51,77.6,25595.0,69.5792,69.6869,69.5433,69.6241,25595.0
2018-02-20 14:35:00,77.61,77.66,77.6,77.66,13369.0,69.633,69.6779,69.6241,69.6779,13369.0
2018-02-20 14:40:00,77.68,77.69,77.55,77.58,19015.0,69.6958,69.7048,69.5792,69.6061,19015.0
2018-02-20 14:45:00,77.59,77.65,77.55,77.58,19368.0,69.6151,69.6689,69.5792,69.6061,19368.0
2018-02-20 14:50:00,77.59,77.61,77.49,77.52,18886.0,69.6151,69.633,69.5254,69.5523,18886.0
2018-02-20 14:55:00,77.54,77.61,77.53,77.55,19624.0,69.5702,69.633,69.5612,69.5792,19624.0
2018-02-20 15:00:00,77.56,77.67,77.56,77.65,15751.0,69.5882,69.6869,69.5882,69.6689,15751.0
2018-02-20 15:05:00,77.64,77.68,77.42,77.43,33068.0,69.6599,69.6958,69.4626,69.4715,33068.0
2018-02-20 15:10:00,77.43,77.47,77.26,77.31,33652.0,69.4715,69.5074,69.319,69.3639,33652.0
2018-02-20 15:15:00,77.32,77.39,77.29,77.33,24380.0,69.3728,69.4356,69.3459,69.3818,24380.0
2018-02-20 15:20:00,77.33,77.38,77.18,77.38,33575.0,69.3818,69.4267,69.2472,69.4267,33575.0
2018-02-20 15:25:00,77.39,77.51,77.35,77.43,41454.0,69.4356,69.5433,69.3997,69.4715,41454.0
2018-02-20 15:30:00,77.45,77.51,77.4,77.46,53692.0,69.4895,69.5433,69.4446,69.4984,53692.0
2018-02-20 15:35:00,77.46,77.55,77.44,77.51,41211.0,69.4984,69.5792,69.4805,69.5433,41211.0
2018-02-20 15:40:00,77.49,77.53,77.43,77.43,53510.0,69.5254,69.5612,69.4715,69.4715,53510.0
2018-02-20 15:45:00,77.43,77.64,77.4,77.56,61683.0,69.4715,69.6599,69.4446,69.5882,61683.0
2018-02-20 15:50:00,77.57,77.66,77.56,77.59,80382.0,69.5971,69.6779,69.5882,69.6151,80382.0
2018-02-20 15:55:00,77.59,77.65,77.54,77.54,149403.0,69.6151,69.6689,69.5702,69.5702,149403.0
2018-02-21 09:30:00,77.59,78.05,77.56,77.92,76842.0,69.6151,70.0278,69.5882,69.9112,76842.0
2018-02-21 09:35:00,77.92,78.11,77.91,77.98,36079.0,69.9112,70.0816,69.9022,69.965,36079.0
2018-02-21 09:40:00,78.03,78.28,77.89,78.24,78539.0,70.0099,70.2342,69.8842,70.1983,78539.0
2018-02-21 09:45:00,78.24,78.27,78.11,78.13,35640.0,70.1983,70.2252,70.0816,70.0996,35640.0
2018-02-21 09:50:00,78.12,78.14,78.01,78.05,37279.0,70.0906,70.1085,69.9919,70.0278,37279.0
2018-02-21 09:55:00,78.04,78.31,78.03,78.21,95934.0,70.0188,70.2611,70.0099,70.1714,95934.0
2018-02-21 10:00:00,78.2,78.2,78.03,78.19,80555.0,70.1624,70.1624,70.0099,70.1534,80555.0
2018-02-21 10:05:00,78.19,78.23,78.12,78.14,68323.0,70.1534,70.1893,70.0906,70.1085,68323.0
2018-02-21 10:10:00,78.13,78.23,77.98,78.19,129312.0,70.0996,70.1893,69.965,70.1534,129312.0
2018-02-21 10:15:00,78.19,78.33,78.15,78.33,51476.0,70.1534,70.279,70.1175,70.279,51476.0
2018-02-21 10:20:00,78.33,78.43,78.32,78.34,38110.0,70.279,70.3687,70.27,70.288,38110.0
2018-02-21 10:25:00,78.31,78.38,78.23,78.35,43101.0,70.2611,70.3239,70.1893,70.297,43101.0
2018-02-21 10:30:00,78.32,78.41,78.26,78.26,27646.0,70.27,70.3508,70.2162,70.2162,27646.0
2018-02-21 10:35:00,78.24,78.43,78.24,78.43,60123.0,70.1983,70.3687,70.1983,70.3687,60123.0
2018-02-21 10:40:00,78.42,78.51,78.41,78.51,36926.0,70.3598,70.4405,70.3508,70.4405,36926.0
2018-02-21 10:45:00,78.51,78.6,78.45,78.45,24130.0,70.4405,70.5213,70.3867,70.3867,24130.0
2018-02-21 10:50:00,78.46,78.48,78.4,78.45,24714.0,70.3957,70.4136,70.3418,70.3867,24714.0
2018-02-21 10:55:00,78.47,78.51,78.29,78.29,28262.0,70.4046,70.4405,70.2431,70.2431,28262.0
2018-02-21 11:00:00,78.31,78.34,78.26,78.26,28066.0,70.2611,70.288,70.2162,70.2162,28066.0
2018-02-21 11:05:00,78.28,78.28,78.21,78.21,24760.0,70.2342,70.2342,70.1714,70.1714,24760.0
2018-02-21 11:10:00,78.21,78.22,78.06,78.14,59018.0,70.1714,70.1803,70.0368,70.1085,59018.0
2018-02-21 11:15:00,78.14,78.22,78.14,78.21,28711.0,70.1085,70.1803,70.1085,70.1714,28711.0
2018-02-21 11:20:00,78.21,78.24,78.19,78.2,30669.0,70.1714,70.1983,70.1534,70.1624,30669.0
2018-02-21 11:25:00,78.2,78.43,78.2,78.43,25294.0,70.1624,70.3687,70.1624,70.3687,25294.0
2018-02-21 11:30:00,78.4,78.47,78.39,78.43,19725.0,70.3418,70.4046,70.3329,70.3687,19725.0
2018-02-21 11:35:00,78.42,78.53,78.42,78.53,20119.0,70.3598,70.4585,70.3598,70.4585,20119.0
2018-02-21 11:40:00,78.52,78.55,78.45,78.46,8715.0,70.4495,70.4764,70.3867,70.3957,8715.0
2018-02-21 11:45:00,78.47,78.52,78.43,78.47,16440.0,70.4046,70.4495,70.3687,70.4046,16440.0
2018-02-21 11:50:00,78.46,78.47,78.41,78.41,17090.0,70.3957,70.4046,70.3508,70.3508,17090.0
2018-02-21 11:55:00,78.42,78.49,78.41,78.43,16866.0,70.3598,70.4226,70.3508,70.3687,16866.0
2018-02-21 12:00:00,78.43,78.45,78.31,78.33,18193.0,70.3687,70.3867,70.2611,70.279,18193.0
2018-02-21 12:05:00,78.32,78.35,78.32,78.33,15444.0,70.27,70.297,70.27,70.279,15444.0
2018-02-21 12:10:00,78.34,78.37,78.34,78.35,14731.0,70.288,70.3149,70.288,70.297,14731.0
2018-02-21 12:15:00,78.34,78.37,78.31,78.37,16524.0,70.288,70.3149,70.2611,70.3149,16524.0
2018-02-21 12:20:00,78.36,78.36,78.23,78.23,16543.0,70.3059,70.3059,70.1893,70.1893,16543.0
2018-02-21 12:25:00,78.25,78.28,78.23,78.26,12806.0,70.2072,70.2342,70.1893,70.2162,12806.0
2018-02-21 12:30:00,78.27,78.31,78.26,78.29,20237.0,70.2252,70.2611,70.2162,70.2431,20237.0
2018-02-21 12:35:00,78.31,78.35,78.28,78.33,20402.0,70.2611,70.297,70.2342,70.279,20402.0
2018-02-21 12:40:00,78.32,78.38,78.26,78.26,21408.0,70.27,70.3239,70.2162,70.2162,21408.0
2018-02-21 12:45:00,78.27,78.28,78.22,78.24,23508.0,70.2252,70.2342,70.1803,70.1983,23508.0
2018-02-21 12:50:00,78.24,78.34,78.24,78.33,20312.0,70.1983,70.288,70.1983,70.279,20312.0
2018-02-21 12:55:00,78.34,78.35,78.3,78.34,23030.0,70.288,70.297,70.2521,70.288,23030.0
2018-02-21 13:00:00,78.35,78.36,78.32,78.33,16206.0,70.297,70.3059,70.27,70.279,16206.0
2018-02-21 13:05:00,78.33,78.37,78.32,78.33,17928.0,70.279,70.3149,70.27,70.279,17928.0
2018-02-21 13:10:00,78.33,78.34,78.29,78.34,28201.0,70.279,70.288,70.2431,70.288,28201.0
2018-02-21 13:15:00,78.34,78.38,78.33,78.37,25227.0,70.288,70.3239,70.279,70.3149,25227.0
2018-02-21 13:20:00,78.37,78.39,78.32,78.34,31516.0,70.3149,70.3329,70.27,70.288,31516.0
2018-02-21 13:25:00,78.34,78.36,78.3,78.34,17627.0,70.288,70.3059,70.2521,70.288,17627.0
2018-02-21 13:30:00,78.35,78.37,78.32,78.32,19916.0,70.297,70.3149,70.27,70.27,19916.0
2018-02-21 13:35:00,78.31,78.38,78.3,78.32,33359.0,70.2611,70.3239,70.2521,70.27,33359.0
2018-02-21 13:40:00,78.32,78.33,78.28,78.32,25256.0,70.27,70.279,70.2342,70.27,25256.0
2018-02-21 13:45:00,78.32,78.4,78.31,78.38,16001.0,70.27,70.3418,70.2611,70.3239,16001.0
2018-02-21 13:50:00,78.37,78.5,78.37,78.49,23442.0,70.3149,70.4315,70.3149,70.4226,23442.0
2018-02-21 13:55:00,78.48,78.49,78.44,78.44,16598.0,70.4136,70.4226,70.3777,70.3777,16598.0
2018-02-21 14:00:00,78.44,78.73,78.39,78.61,54030.0,70.3777,70.6379,70.3329,70.5302,54030.0
2018-02-21 14:05:00,78.62,78.75,78.55,78.68,36731.0,70.5392,70.6559,70.4764,70.593,36731.0
2018-02-21 14:10:00,78.7,78.75,78.54,78.58,27547.0,70.611,70.6559,70.4674,70.5033,27547.0
2018-02-21 14:15:00,78.58,78.62,78.56,78.6,24966.0,70.5033,70.5392,70.4854,70.5213,24966.0
2018-02-21 14:20:00,78.61,78.66,78.53,78.64,27688.0,70.5302,70.5751,70.4585,70.5572,27688.0
2018-02-21 14:25:00,78.66,78.7,78.52,78.53,28074.0,70.5751,70.611,70.4495,70.4585,28074.0
2018-02-21 14:30:00,78.51,78.57,78.5,78.56,25895.0,70.4405,70.4944,70.4315,70.4854,25895.0
2018-02-21 14:35:00,78.58,78.65,78.53,78.62,24223.0,70.5033,70.5661,70.4585,70.5392,24223.0
2018-02-21 14:40:00,78.61,78.67,78.55,78.56,19496.0,70.5302,70.5841,70.4764,70.4854,19496.0
2018-02-21 14:45:00,78.56,78.58,78.36,78.38,50134.0,70.4854,70.5033,70.3059,70.3239,50134.0
2018-02-21 14:50:00,78.37,78.4,78.25,78.32,30393.0,70.3149,70.3418,70.2072,70.27,30393.0
2018-02-21 14:55:00,78.33,78.48,78.32,78.36,26136.0,70.279,70.4136,70.27,70.3059,26136.0
2018-02-21 15:00:00,78.35,78.35,78.08,78.09,54221.0,70.297,70.297,70.0547,70.0637,54221.0
2018-02-21 15:05:00,78.11,78.15,77.99,78.05,68556.0,70.0816,70.1175,69.974,70.0278,68556.0
2018-02-21 15:10:00,78.04,78.09,77.86,78.08,39578.0,70.0188,70.0637,69.8573,70.0547,39578.0
2018-02-21 15:15:00,78.08,78.14,77.98,78.03,33972.0,70.0547,70.1085,69.965,70.0099,33972.0
2018-02-21 15:20:00,78.05,78.16,77.91,78.03,35958.0,70.0278,70.1265,69.9022,70.0099,35958.0
2018-02-21 15:25:00,78.03,78.22,77.95,78.19,43862.0,70.0099,70.1803,69.9381,70.1534,43862.0
2018-02-21 15:30:00,78.18,78.3,78.14,78.18,49598.0,70.1444,70.2521,70.1085,70.1444,49598.0
2018-02-21 15:35:00,78.19,78.25,78.07,78.09,65888.0,70.1534,70.2072,70.0457,70.0637,65888.0
2018-02-21 15:40:00,78.07,78.1,77.87,77.9,60424.0,70.0457,70.0727,69.8663,69.8932,60424.0
2018-02-21 15:45:00,77.9,78.1,77.86,77.97,92551.0,69.8932,70.0727,69.8573,69.956,92551.0
2018-02-21 15:50:00,77.96,78.02,77.8,77.88,66565.0,69.9471,70.0009,69.8035,69.8753,66565.0
2018-02-21 15:55:00,77.87,77.89,77.55,77.56,190422.0,69.8663,69.8842,69.5792,69.5882,190422.0
2018-02-22 09:30:00,77.19,77.57,76.95,77.23,179910.0,69.2562,69.5971,69.0409,69.2921,179910.0
2018-02-22 09:35:00,77.25,77.41,76.74,76.89,172456.0,69.31,69.4536,68.8524,68.987,172456.0
2018-02-22 09:40:00,76.98,77.19,76.69,76.77,147629.0,69.0678,69.2562,68.8076,68.8794,147629.0
2018-02-22 09:45:00,76.77,77.01,76.52,77.01,418744.0,68.8794,69.0947,68.6551,69.0947,418744.0
2018-02-22 09:50:00,77.02,77.13,76.91,77.03,137928.0,69.1037,69.2024,69.005,69.1126,137928.0
2018-02-22 09:55:00,77.05,77.59,76.97,77.52,188548.0,69.1306,69.6151,69.0588,69.5523,188548.0
2018-02-22 10:00:00,77.53,77.9,77.17,77.85,210078.0,69.5612,69.8932,69.2382,69.8484,210078.0
2018-02-22 10:05:00,77.85,77.88,77.47,77.88,138351.0,69.8484,69.8753,69.5074,69.8753,138351.0
2018-02-22 10:10:00,77.87,78.09,77.23,77.27,301856.0,69.8663,70.0637,69.2921,69.328,301856.0
2018-02-22 10:15:00,77.32,77.47,76.97,77.07,105527.0,69.3728,69.5074,69.0588,69.1485,105527.0
2018-02-22 10:20:00,77.07,77.56,77.03,77.4,76723.0,69.1485,69.5882,69.1126,69.4446,76723.0
2018-02-22 10:25:00,77.41,77.57,77.36,77.57,43474.0,69.4536,69.5971,69.4087,69.5971,43474.0
2018-02-22 10:30:00,77.57,77.7,77.52,77.63,50054.0,69.5971,69.7138,69.5523,69.651,50054.0
2018-02-22 10:35:00,77.62,77.65,77.51,77.64,101648.0,69.642,69.6689,69.5433,69.6599,101648.0
2018-02-22 10:40:00,77.64,77.72,77.59,77.64,186186.0,69.6599,69.7317,69.6151,69.6599,186186.0
2018-02-22 10:45:00,77.64,77.66,77.43,77.64,127628.0,69.6599,69.6779,69.4715,69.6599,127628.0
2018-02-22 10:50:00,77.66,77.72,77.5,77.54,53319.0,69.6779,69.7317,69.5343,69.5702,53319.0
2018-02-22 10:55:00,77.55,77.66,77.52,77.6,65469.0,69.5792,69.6779,69.5523,69.6241,65469.0
2018-02-22 11:00:00,77.59,77.72,77.4,77.68,150031.0,69.6151,69.7317,69.4446,69.6958,150031.0
2018-02-22 11:05:00,77.68,77.72,77.63,77.66,45462.0,69.6958,69.7317,69.651,69.6779,45462.0
2018-02-22 11:10:00,77.67,77.68,77.56,77.65,220979.0,69.6869,69.6958,69.5882,69.6689,220979.0
2018-02-22 11:15:00,77.67,77.7,77.59,77.66,156201.0,69.6869,69.7138,69.6151,69.6779,156201.0
2018-02-22 11:20:00,77.67,77.84,77.58,77.78,108376.0,69.6869,69.8394,69.6061,69.7856,108376.0
2018-02-22 11:25:00,77.78,77.84,77.63,77.66,92568.0,69.7856,69.8394,69.651,69.6779,92568.0
2018-02-22 11:30:00,77.67,77.75,77.6,77.71,67340.0,69.6869,69.7586,69.6241,69.7227,67340.0
2018-02-22 11:35:00,77.72,77.72,77.57,77.71,40956.0,69.7317,69.7317,69.5971,69.7227,40956.0
2018-02-22 11:40:00,77.72,77.75,77.65,77.74,40737.0,69.7317,69.7586,69.6689,69.7497,40737.0
2018-02-22 11:45:00,77.75,77.79,77.71,77.71,28581.0,69.7586,69.7945,69.7227,69.7227,28581.0
2018-02-22 11:50:00,77.72,77.73,77.65,77.68,25625.0,69.7317,69.7407,69.6689,69.6958,25625.0
2018-02-22 11:55:00,77.7,77.71,77.58,77.58,30843.0,69.7138,69.7227,69.6061,69.6061,30843.0
2018-02-22 12:00:00,77.6,77.65,77.57,77.63,29495.0,69.6241,69.6689,69.5971,69.651,29495.0
2018-02-22 12:05:00,77.62,77.62,77.54,77.59,25738.0,69.642,69.642,69.5702,69.6151,25738.0
2018-02-22 12:10:00,77.59,77.59,77.46,77.47,33005.0,69.6151,69.6151,69.4984,69.5074,33005.0
2018-02-22 12:15:00,77.47,77.49,77.42,77.44,50296.0,69.5074,69.5254,69.4626,69.4805,50296.0
2018-02-22 12:20:00,77.45,77.56,77.44,77.5,58789.0,69.4895,69.5882,69.4805,69.5343,58789.0
2018-02-22 12:25:00,77.5,77.55,77.45,77.46,36176.0,69.5343,69.5792,69.4895,69.4984,36176.0
2018-02-22 12:30:00,77.47,77.51,77.41,77.48,41897.0,69.5074,69.5433,69.4536,69.5164,41897.0
2018-02-22 12:35:00,77.48,77.61,77.48,77.57,43200.0,69.5164,69.633,69.5164,69.5971,43200.0
2018-02-22 12:40:00,77.58,77.58,77.45,77.5,62350.0,69.6061,69.6061,69.4895,69.5343,62350.0
2018-02-22 12:45:00,77.5,77.58,77.4,77.43,60903.0,69.5343,69.6061,69.4446,69.4715,60903.0
2018-02-22 12:50:00,77.42,77.55,77.33,77.39,60700.0,69.4626,69.5792,69.3818,69.4356,60700.0
2018-02-22 12:55:00,77.38,77.51,77.36,77.45,53339.0,69.4267,69.5433,69.4087,69.4895,53339.0
2018-02-22 13:00:00,77.46,77.58,77.42,77.49,58796.0,69.4984,69.6061,69.4626,69.5254,58796.0
2018-02-22 13:05:00,77.49,77.53,77.42,77.46,28224.0,69.5254,69.5612,69.4626,69.4984,28224.0
2018-02-22 13:10:00,77.46,77.46,77.26,77.28,32025.0,69.4984,69.4984,69.319,69.3369,32025.0
2018-02-22 13:15:00,77.27,77.29,77.15,77.15,33811.0,69.328,69.3459,69.2203,69.2203,33811.0
2018-02-22 13:20:00,77.15,77.29,77.14,77.27,26185.0,69.2203,69.3459,69.2113,69.328,26185.0
2018-02-22 13:25:00,77.27,77.34,77.25,77.25,39401.0,69.328,69.3908,69.31,69.31,39401.0
2018-02-22 13:30:00,77.25,77.31,77.2,77.21,58679.0,69.31,69.3639,69.2652,69.2741,58679.0
2018-02-22 13:35:00,77.24,77.36,77.23,77.31,38726.0,69.3011,69.4087,69.2921,69.3639,38726.0
2018-02-22 13:40:00,77.3,77.36,77.23,77.27,52911.0,69.3549,69.4087,69.2921,69.328,52911.0
2018-02-22 13:45:00,77.27,77.29,77.16,77.17,54116.0,69.328,69.3459,69.2293,69.2382,54116.0
2018-02-22 13:50:00,77.17,77.35,77.16,77.32,50156.0,69.2382,69.3997,69.2293,69.3728,50156.0
2018-02-22 13:55:00,77.32,77.41,77.18,77.18,52792.0,69.3728,69.4536,69.2472,69.2472,52792.0
2018-02-22 14:00:00,77.19,77.36,77.19,77.36,27762.0,69.2562,69.4087,69.2562,69.4087,27762.0
2018-02-22 14:05:00,77.36,77.37,77.27,77.27,31594.0,69.4087,69.4177,69.328,69.328,31594.0
2018-02-22 14:10:00,77.29,77.31,77.25,77.27,31673.0,69.3459,69.3639,69.31,69.328,31673.0
2018-02-22 14:15:00,77.27,77.29,77.22,77.24,28124.0,69.328,69.3459,69.2831,69.3011,28124.0
2018-02-22 14:20:00,77.23,77.29,77.19,77.29,37473.0,69.2921,69.3459,69.2562,69.3459,37473.0
2018-02-22 14:25:00,77.3,77.36,77.25,77.35,35973.0,69.3549,69.4087,69.31,69.3997,35973.0
2018-02-22 14:30:00,77.35,77.35,77.21,77.27,57908.0,69.3997,69.3997,69.2741,69.328,57908.0
2018-02-22 14:35:00,77.27,77.3,77.24,77.3,29925.0,69.328,69.3549,69.3011,69.3549,29925.0
2018-02-22 14:40:00,77.31,77.31,77.22,77.26,38363.0,69.3639,69.3639,69.2831,69.319,38363.0
2018-02-22 14:45:00,77.25,77.57,77.21,77.21,135396.0,69.31,69.5971,69.2741,69.2741,135396.0
2018-02-22 14:50:00,77.21,77.24,77.16,77.16,43265.0,69.2741,69.3011,69.2293,69.2293,43265.0
2018-02-22 14:55:00,77.17,77.18,76.99,77.01,80925.0,69.2382,69.2472,69.0767,69.0947,80925.0
2018-02-22 15:00:00,77.0,77.08,76.92,76.95,121426.0,69.0857,69.1575,69.0139,69.0409,121426.0
2018-02-22 15:05:00,76.94,77.09,76.89,76.99,57166.0,69.0319,69.1665,68.987,69.0767,57166.0
2018-02-22 15:10:00,76.98,77.13,76.97,77.13,66724.0,69.0678,69.2024,69.0588,69.2024,66724.0
2018-02-22 15:15:00,77.13,77.22,77.03,77.2,42359.0,69.2024,69.2831,69.1126,69.2652,42359.0
2018-02-22 15:20:00,77.22,77.24,77.14,77.2,55304.0,69.2831,69.3011,69.2113,69.2652,55304.0
2018-02-22 15:25:00,77.2,77.32,77.13,77.19,58976.0,69.2652,69.3728,69.2024,69.2562,58976.0
2018-02-22 15:30:00,77.18,77.27,77.14,77.17,88447.0,69.2472,69.328,69.2113,69.2382,88447.0
2018-02-22 15:35:00,77.17,77.18,77.05,77.13,74236.0,69.2382,69.2472,69.1306,69.2024,74236.0
2018-02-22 15:40:00,77.13,77.25,77.07,77.13,83839.0,69.2024,69.31,69.1485,69.2024,83839.0
2018-02-22 15:45:00,77.12,77.12,76.91,77.0,125675.0,69.1934,69.1934,69.005,69.0857,125675.0
2018-02-22 15:50:00,77.01,77.31,76.99,77.24,104220.0,69.0947,69.3639,69.0767,69.3011,104220.0
2018-02-22 15:55:00,77.22,77.31,77.19,77.19,222475.0,69.2831,69.3639,69.2562,69.2562,222475.0
2018-02-23 09:30:00,77.73,78.35,77.64,78.23,115238.0,69.7407,70.297,69.6599,70.1893,115238.0
2018-02-23 09:35:00,78.23,78.23,77.79,77.96,71676.0,70.1893,70.1893,69.7945,69.9471,71676.0
2018-02-23 09:40:00,77.95,78.05,77.86,78.04,30342.0,69.9381,70.0278,69.8573,70.0188,30342.0
2018-02-23 09:45:00,78.06,78.21,77.99,78.17,66614.0,70.0368,70.1714,69.974,70.1355,66614.0
2018-02-23 09:50:00,78.17,78.17,78.05,78.11,31894.0,70.1355,70.1355,70.0278,70.0816,31894.0
2018-02-23 09:55:00,78.08,78.23,78.05,78.2,47198.0,70.0547,70.1893,70.0278,70.1624,47198.0
2018-02-23 10:00:00,78.21,78.35,78.1,78.28,37593.0,70.1714,70.297,70.0727,70.2342,37593.0
2018-02-23 10:05:00,78.27,78.3,78.17,78.22,37947.0,70.2252,70.2521,70.1355,70.1803,37947.0
2018-02-23 10:10:00,78.21,78.35,78.16,78.27,51285.0,70.1714,70.297,70.1265,70.2252,51285.0
2018-02-23 10:15:00,78.26,78.29,78.16,78.22,33089.0,70.2162,70.2431,70.1265,70.1803,33089.0
2018-02-23 10:20:00,78.22,78.31,78.18,78.27,29246.0,70.1803,70.2611,70.1444,70.2252,29246.0
2018-02-23 10:25:00,78.25,78.38,78.25,78.31,25163.0,70.2072,70.3239,70.2072,70.2611,25163.0
2018-02-23 10:30:00,78.32,78.36,78.26,78.34,28967.0,70.27,70.3059,70.2162,70.288,28967.0
2018-02-23 10:35:00,78.35,78.4,78.27,78.39,39800.0,70.297,70.3418,70.2252,70.3329,39800.0
2018-02-23 10:40:00,78.4,78.43,78.32,78.41,38038.0,70.3418,70.3687,70.27,70.3508,38038.0
2018-02-23 10:45:00,78.41,78.44,78.29,78.34,37571.0,70.3508,70.3777,70.2431,70.288,37571.0
2018-02-23 10:50:00,78.35,78.41,78.33,78.36,27288.0,70.297,70.3508,70.279,70.3059,27288.0
2018-02-23 10:55:00,78.38,78.45,78.31,78.43,43855.0,70.3239,70.3867,70.2611,70.3687,43855.0
2018-02-23 11:00:00,78.42,78.45,78.35,78.38,44173.0,70.3598,70.3867,70.297,70.3239,44173.0
2018-02-23 11:05:00,78.39,78.4,78.24,78.26,34332.0,70.3329,70.3418,70.1983,70.2162,34332.0
2018-02-23 11:10:00,78.25,78.25,78.16,78.24,33482.0,70.2072,70.2072,70.1265,70.1983,33482.0
2018-02-23 11:15:00,78.24,78.29,78.13,78.15,39954.0,70.1983,70.2431,70.0996,70.1175,39954.0
2018-02-23 11:20:00,78.16,78.33,78.15,78.32,64558.0,70.1265,70.279,70.1175,70.27,64558.0
2018-02-23 11:25:00,78.32,78.43,78.31,78.41,76670.0,70.27,70.3687,70.2611,70.3508,76670.0
2018-02-23 11:30:00,78.41,78.65,78.41,78.53,55021.0,70.3508,70.5661,70.3508,70.4585,55021.0
2018-02-23 11:35:00,78.52,78.69,78.49,78.67,43007.0,70.4495,70.602,70.4226,70.5841,43007.0
2018-02-23 11:40:00,78.66,78.7,78.57,78.59,27867.0,70.5751,70.611,70.4944,70.5123,27867.0
2018-02-23 11:45:00,78.59,78.65,78.56,78.63,22818.0,70.5123,70.5661,70.4854,70.5482,22818.0
2018-02-23 11:50:00,78.64,78.83,78.63,78.66,322567.0,70.5572,70.7276,70.5482,70.5751,322567.0
2018-02-23 11:55:00,78.66,78.66,78.53,78.53,41126.0,70.5751,70.5751,70.4585,70.4585,41126.0
2018-02-23 12:00:00,78.53,78.74,78.51,78.68,28576.0,70.4585,70.6469,70.4405,70.593,28576.0
2018-02-23 12:05:00,78.68,78.75,78.65,78.68,21249.0,70.593,70.6559,70.5661,70.593,21249.0
2018-02-23 12:10:00,78.69,78.69,78.51,78.53,18988.0,70.602,70.602,70.4405,70.4585,18988.0
2018-02-23 12:15:00,78.52,78.58,78.48,78.58,20478.0,70.4495,70.5033,70.4136,70.5033,20478.0
2018-02-23 12:20:00,78.6,78.6,78.49,78.57,15552.0,70.5213,70.5213,70.4226,70.4944,15552.0
2018-02-23 12:25:00,78.57,78.57,78.43,78.43,24940.0,70.4944,70.4944,70.3687,70.3687,24940.0
2018-02-23 12:30:00,78.44,78.5,78.34,78.43,36971.0,70.3777,70.4315,70.288,70.3687,36971.0
2018-02-23 12:35:00,78.41,78.51,78.39,78.47,21229.0,70.3508,70.4405,70.3329,70.4046,21229.0
2018-02-23 12:40:00,78.48,78.55,78.43,78.44,79681.0,70.4136,70.4764,70.3687,70.3777,79681.0
2018-02-23 12:45:00,78.41,78.52,78.4,78.52,41968.0,70.3508,70.4495,70.3418,70.4495,41968.0
2018-02-23 12:50:00,78.54,78.58,78.48,78.58,52839.0,70.4674,70.5033,70.4136,70.5033,52839.0
2018-02-23 12:55:00,78.58,78.58,78.46,78.49,17217.0,70.5033,70.5033,70.3957,70.4226,17217.0
2018-02-23 13:00:00,78.47,78.53,78.45,78.52,18089.0,70.4046,70.4585,70.3867,70.4495,18089.0
2018-02-23 13:05:00,78.5,78.55,78.42,78.46,176472.0,70.4315,70.4764,70.3598,70.3957,176472.0
2018-02-23 13:10:00,78.46,78.47,78.35,78.35,53697.0,70.3957,70.4046,70.297,70.297,53697.0
2018-02-23 13:15:00,78.35,78.37,78.3,78.36,18809.0,70.297,70.3149,70.2521,70.3059,18809.0
2018-02-23 13:20:00,78.36,78.41,78.35,78.38,16476.0,70.3059,70.3508,70.297,70.3239,16476.0
2018-02-23 13:25:00,78.37,78.46,78.35,78.45,12880.0,70.3149,70.3957,70.297,70.3867,12880.0
2018-02-23 13:30:00,78.45,78.49,78.44,78.46,28665.0,70.3867,70.4226,70.3777,70.3957,28665.0
2018-02-23 13:35:00,78.46,78.48,78.44,78.47,19770.0,70.3957,70.4136,70.3777,70.4046,19770.0
2018-02-23 13:40:00,78.48,78.56,78.47,78.5,18836.0,70.4136,70.4854,70.4046,70.4315,18836.0
2018-02-23 13:45:00,78.51,78.55,78.5,78.53,17010.0,70.4405,70.4764,70.4315,70.4585,17010.0
2018-02-23 13:50:00,78.53,78.54,78.5,78.5,17462.0,70.4585,70.4674,70.4315,70.4315,17462.0
2018-02-23 13:55:00,78.5,78.51,78.4,78.43,50102.0,70.4315,70.4405,70.3418,70.3687,50102.0
2018-02-23 14:00:00,78.44,78.47,78.38,78.44,42126.0,70.3777,70.4046,70.3239,70.3777,42126.0
2018-02-23 14:05:00,78.44,78.45,78.35,78.37,30163.0,70.3777,70.3867,70.297,70.3149,30163.0
2018-02-23 14:10:00,78.37,78.4,78.33,78.35,51046.0,70.3149,70.3418,70.279,70.297,51046.0
2018-02-23 14:15:00,78.35,78.37,78.25,78.25,56671.0,70.297,70.3149,70.2072,70.2072,56671.0
2018-02-23 14:20:00,78.26,78.47,78.24,78.45,122863.0,70.2162,70.4046,70.1983,70.3867,122863.0
2018-02-23 14:25:00,78.45,78.46,78.34,78.38,39888.0,70.3867,70.3957,70.288,70.3239,39888.0
2018-02-23 14:30:00,78.39,78.48,78.35,78.48,27464.0,70.3329,70.4136,70.297,70.4136,27464.0
2018-02-23 14:35:00,78.48,78.56,78.33,78.35,44738.0,70.4136,70.4854,70.279,70.297,44738.0
2018-02-23 14:40:00,78.36,78.38,78.33,78.36,21862.0,70.3059,70.3239,70.279,70.3059,21862.0
2018-02-23 14:45:00,78.36,78.55,78.34,78.54,43307.0,70.3059,70.4764,70.288,70.4674,43307.0
2018-02-23 14:50:00,78.56,78.66,78.52,78.6,44146.0,70.4854,70.5751,70.4495,70.5213,44146.0
2018-02-23 14:55:00,78.6,78.64,78.53,78.53,23654.0,70.5213,70.5572,70.4585,70.4585,23654.0
2018-02-23 15:00:00,78.54,78.63,78.53,78.62,33017.0,70.4674,70.5482,70.4585,70.5392,33017.0
2018-02-23 15:05:00,78.62,78.68,78.61,78.63,38615.0,70.5392,70.593,70.5302,70.5482,38615.0
2018-02-23 15:10:00,78.64,78.66,78.52,78.53,27187.0,70.5572,70.5751,70.4495,70.4585,27187.0
2018-02-23 15:15:00,78.52,78.61,78.5,78.61,31571.0,70.4495,70.5302,70.4315,70.5302,31571.0
2018-02-23 15:20:00,78.61,78.74,78.6,78.73,47376.0,70.5302,70.6469,70.5213,70.6379,47376.0
2018-02-23 15:25:00,78.73,78.82,78.72,78.75,36751.0,70.6379,70.7187,70.6289,70.6559,36751.0
2018-02-23 15:30:00,78.75,78.84,78.67,78.69,59102.0,70.6559,70.7366,70.5841,70.602,59102.0
2018-02-23 15:35:00,78.69,78.81,78.69,78.71,42010.0,70.602,70.7097,70.602,70.62,42010.0
2018-02-23 15:40:00,78.72,78.77,78.69,78.77,67226.0,70.6289,70.6738,70.602,70.6738,67226.0
2018-02-23 15:45:00,78.77,78.78,78.58,78.7,124109.0,70.6738,70.6828,70.5033,70.611,124109.0
2018-02-23 15:50:00,78.69,78.76,78.67,78.72,76714.0,70.602,70.6648,70.5841,70.6289,76714.0
2018-02-23 15:55:00,78.71,78.86,78.68,78.76,291269.0,70.62,70.7545,70.593,70.6648,291269.0
2018-02-26 09:30:00,78.99,79.36,78.96,79.28,67370.0,70.8712,71.2032,70.8443,71.1314,67370.0
2018-02-26 09:35:00,79.29,79.44,79.02,79.44,41563.0,71.1403,71.2749,70.8981,71.2749,41563.0
2018-02-26 09:40:00,79.44,79.59,79.4,79.49,46071.0,71.2749,71.4095,71.239,71.3198,46071.0
2018-02-26 09:45:00,79.49,79.86,79.49,79.83,64996.0,71.3198,71.6518,71.3198,71.6248,64996.0
2018-02-26 09:50:00,79.82,79.9,79.67,79.79,66398.0,71.6159,71.6877,71.4813,71.589,66398.0
2018-02-26 09:55:00,79.79,79.89,79.77,79.88,46538.0,71.589,71.6787,71.571,71.6697,46538.0
2018-02-26 10:00:00,79.88,79.92,79.83,79.85,54506.0,71.6697,71.7056,71.6248,71.6428,54506.0
2018-02-26 10:05:00,79.85,79.87,79.62,79.8,93338.0,71.6428,71.6607,71.4364,71.5979,93338.0
2018-02-26 10:10:00,79.8,79.86,79.73,79.77,37086.0,71.5979,71.6518,71.5351,71.571,37086.0
2018-02-26 10:15:00,79.77,79.87,79.7,79.87,52465.0,71.571,71.6607,71.5082,71.6607,52465.0
2018-02-26 10:20:00,79.87,79.87,79.75,79.83,63875.0,71.6607,71.6607,71.5531,71.6248,63875.0
2018-02-26 10:25:00,79.83,79.83,79.66,79.72,33396.0,71.6248,71.6248,71.4723,71.5262,33396.0
2018-02-26 10:30:00,79.73,79.75,79.5,79.5,34425.0,71.5351,71.5531,71.3288,71.3288,34425.0
2018-02-26 10:35:00,79.52,79.62,79.44,79.61,43177.0,71.3467,71.4364,71.2749,71.4275,43177.0
2018-02-26 10:40:00,79.62,79.68,79.52,79.59,40890.0,71.4364,71.4903,71.3467,71.4095,40890.0
2018-02-26 10:45:00,79.59,79.61,79.51,79.51,31778.0,71.4095,71.4275,71.3377,71.3377,31778.0
2018-02-26 10:50:00,79.51,79.53,79.44,79.5,47891.0,71.3377,71.3557,71.2749,71.3288,47891.0
2018-02-26 10:55:00,79.49,79.5,79.33,79.35,27428.0,71.3198,71.3288,71.1762,71.1942,27428.0
2018-02-26 11:00:00,79.36,79.52,79.28,79.51,40850.0,71.2032,71.3467,71.1314,71.3377,40850.0
2018-02-26 11:05:00,79.51,79.54,79.43,79.52,36047.0,71.3377,71.3647,71.266,71.3467,36047.0
2018-02-26 11:10:00,79.52,79.53,79.46,79.51,30305.0,71.3467,71.3557,71.2929,71.3377,30305.0
2018-02-26 11:15:00,79.48,79.58,79.41,79.56,35491.0,71.3108,71.4005,71.248,71.3826,35491.0
2018-02-26 11:20:00,79.56,79.57,79.39,79.39,30320.0,71.3826,71.3916,71.2301,71.2301,30320.0
2018-02-26 11:25:00,79.39,79.58,79.37,79.53,33326.0,71.2301,71.4005,71.2121,71.3557,33326.0
2018-02-26 11:30:00,79.55,79.61,79.5,79.5,28768.0,71.3736,71.4275,71.3288,71.3288,28768.0
2018-02-26 11:35:00,79.5,79.57,79.47,79.49,28904.0,71.3288,71.3916,71.3018,71.3198,28904.0
2018-02-26 11:40:00,79.47,79.79,79.46,79.7,119539.0,71.3018,71.589,71.2929,71.5082,119539.0
2018-02-26 11:45:00,79.69,79.78,79.54,79.55,71198.0,71.4992,71.58,71.3647,71.3736,71198.0
2018-02-26 11:50:00,79.53,79.62,79.43,79.47,25360.0,71.3557,71.4364,71.266,71.3018,25360.0
2018-02-26 11:55:00,79.47,79.65,79.45,79.62,41783.0,71.3018,71.4633,71.2839,71.4364,41783.0
2018-02-26 12:00:00,79.63,79.67,79.57,79.66,22356.0,71.4454,71.4813,71.3916,71.4723,22356.0
2018-02-26 12:05:00,79.67,79.76,79.67,79.7,30750.0,71.4813,71.562,71.4813,71.5082,30750.0
2018-02-26 12:10:00,79.7,79.79,79.68,79.77,26898.0,71.5082,71.589,71.4903,71.571,26898.0
2018-02-26 12:15:00,79.81,79.82,79.71,79.73,29666.0,71.6069,71.6159,71.5172,71.5351,29666.0
2018-02-26 12:20:00,79.74,79.74,79.7,79.71,21997.0,71.5441,71.5441,71.5082,71.5172,21997.0
2018-02-26 12:25:00,79.71,79.77,79.69,79.77,31501.0,71.5172,71.571,71.4992,71.571,31501.0
2018-02-26 12:30:00,79.77,79.78,79.71,79.72,27160.0,71.571,71.58,71.5172,71.5262,27160.0
2018-02-26 12:35:00,79.72,79.77,79.69,79.76,27974.0,71.5262,71.571,71.4992,71.562,27974.0
2018-02-26 12:40:00,79.77,79.82,79.73,79.82,40632.0,71.571,71.6159,71.5351,71.6159,40632.0
2018-02-26 12:45:00,79.82,79.98,79.82,79.97,24369.0,71.6159,71.7594,71.6159,71.7505,24369.0
2018-02-26 12:50:00,79.97,80.0,79.9,79.92,38800.0,71.7505,71.7774,71.6877,71.7056,38800.0
2018-02-26 12:55:00,79.92,79.98,79.88,79.91,25248.0,71.7056,71.7594,71.6697,71.6966,25248.0
2018-02-26 13:00:00,79.92,79.99,79.91,79.92,26839.0,71.7056,71.7684,71.6966,71.7056,26839.0
2018-02-26 13:05:00,79.93,79.99,79.87,79.87,29191.0,71.7146,71.7684,71.6607,71.6607,29191.0
2018-02-26 13:10:00,79.87,79.89,79.84,79.89,42223.0,71.6607,71.6787,71.6338,71.6787,42223.0
2018-02-26 13:15:00,79.89,79.98,79.87,79.98,25731.0,71.6787,71.7594,71.6607,71.7594,25731.0
2018-02-26 13:20:00,79.98,80.05,79.95,80.0,55801.0,71.7594,71.8222,71.7325,71.7774,55801.0
2018-02-26 13:25:00,80.0,80.12,79.98,80.12,32267.0,71.7774,71.885,71.7594,71.885,32267.0
2018-02-26 13:30:00,80.13,80.16,79.99,80.02,38745.0,71.894,71.9209,71.7684,71.7953,38745.0
2018-02-26 13:35:00,80.02,80.08,80.01,80.05,18476.0,71.7953,71.8492,71.7863,71.8222,18476.0
2018-02-26 13:40:00,80.04,80.05,79.96,80.0,22062.0,71.8133,71.8222,71.7415,71.7774,22062.0
2018-02-26 13:45:00,80.0,80.04,79.98,80.03,20953.0,71.7774,71.8133,71.7594,71.8043,20953.0
2018-02-26 13:50:00,80.03,80.04,79.96,80.0,25665.0,71.8043,71.8133,71.7415,71.7774,25665.0
2018-02-26 13:55:00,80.0,80.06,79.99,80.05,22317.0,71.7774,71.8312,71.7684,71.8222,22317.0
2018-02-26 14:00:00,80.05,80.09,79.97,80.05,75038.0,71.8222,71.8581,71.7505,71.8222,75038.0
2018-02-26 14:05:00,80.04,80.26,80.04,80.14,74089.0,71.8133,72.0107,71.8133,71.903,74089.0
2018-02-26 14:10:00,80.15,80.25,80.13,80.22,30963.0,71.912,72.0017,71.894,71.9748,30963.0
2018-02-26 14:15:00,80.23,80.25,80.17,80.2,30656.0,71.9837,72.0017,71.9299,71.9568,30656.0
2018-02-26 14:20:00,80.2,80.21,80.13,80.16,28568.0,71.9568,71.9658,71.894,71.9209,28568.0
2018-02-26 14:25:00,80.17,80.19,80.08,80.11,28475.0,71.9299,71.9478,71.8492,71.8761,28475.0
2018-02-26 14:30:00,80.1,80.11,80.02,80.11,37986.0,71.8671,71.8761,71.7953,71.8761,37986.0
2018-02-26 14:35:00,80.12,80.13,80.04,80.04,25866.0,71.885,71.894,71.8133,71.8133,25866.0
2018-02-26 14:40:00,80.05,80.1,80.03,80.04,27445.0,71.8222,71.8671,71.8043,71.8133,27445.0
2018-02-26 14:45:00,80.04,80.08,80.0,80.0,37983.0,71.8133,71.8492,71.7774,71.7774,37983.0
2018-02-26 14:50:00,79.99,80.07,79.94,80.06,38364.0,71.7684,71.8402,71.7235,71.8312,38364.0
2018-02-26 14:55:00,80.06,80.08,80.01,80.06,33887.0,71.8312,71.8492,71.7863,71.8312,33887.0
2018-02-26 15:00:00,80.06,80.09,80.0,80.05,42886.0,71.8312,71.8581,71.7774,71.8222,42886.0
2018-02-26 15:05:00,80.04,80.25,80.01,80.25,98872.0,71.8133,72.0017,71.7863,72.0017,98872.0
2018-02-26 15:10:00,80.25,80.4,80.24,80.38,49734.0,72.0017,72.1363,71.9927,72.1183,49734.0
2018-02-26 15:15:00,80.39,80.39,80.25,80.39,39175.0,72.1273,72.1273,72.0017,72.1273,39175.0
2018-02-26 15:20:00,80.39,80.47,80.37,80.38,46040.0,72.1273,72.1991,72.1093,72.1183,46040.0
2018-02-26 15:25:00,80.38,80.46,80.31,80.44,77235.0,72.1183,72.1901,72.0555,72.1721,77235.0
2018-02-26 15:30:00,80.43,80.47,80.36,80.38,78272.0,72.1632,72.1991,72.1004,72.1183,78272.0
2018-02-26 15:35:00,80.38,80.38,80.19,80.26,87013.0,72.1183,72.1183,71.9478,72.0107,87013.0
2018-02-26 15:40:00,80.27,80.29,80.04,80.08,81726.0,72.0196,72.0376,71.8133,71.8492,81726.0
2018-02-26 15:45:00,80.06,80.12,80.0,80.0,162070.0,71.8312,71.885,71.7774,71.7774,162070.0
2018-02-26 15:50:00,80.01,80.15,79.98,80.15,323281.0,71.7863,71.912,71.7594,71.912,323281.0
2018-02-26 15:55:00,80.15,80.2,80.11,80.17,665257.0,71.912,71.9568,71.8761,71.9299,665257.0
2018-02-27 09:30:00,80.15,80.21,79.85,79.94,76043.0,71.912,71.9658,71.6428,71.7235,76043.0
2018-02-27 09:35:00,79.97,80.09,79.82,79.95,30907.0,71.7505,71.8581,71.6159,71.7325,30907.0
2018-02-27 09:40:00,79.94,79.94,79.73,79.84,35837.0,71.7235,71.7235,71.5351,71.6338,35837.0
2018-02-27 09:45:00,79.83,79.94,79.79,79.91,79749.0,71.6248,71.7235,71.589,71.6966,79749.0
2018-02-27 09:50:00,79.9,80.03,79.82,79.96,125922.0,71.6877,71.8043,71.6159,71.7415,125922.0
2018-02-27 09:55:00,79.96,80.04,79.71,79.74,365449.0,71.7415,71.8133,71.5172,71.5441,365449.0
2018-02-27 10:00:00,79.74,79.93,79.66,79.86,71865.0,71.5441,71.7146,71.4723,71.6518,71865.0
2018-02-27 10:05:00,79.86,80.01,79.81,79.91,100068.0,71.6518,71.7863,71.6069,71.6966,100068.0
2018-02-27 10:10:00,79.9,79.9,79.72,79.87,70505.0,71.6877,71.6877,71.5262,71.6607,70505.0
2018-02-27 10:15:00,79.87,79.92,79.77,79.83,67287.0,71.6607,71.7056,71.571,71.6248,67287.0
2018-02-27 10:20:00,79.82,80.07,79.82,79.99,56597.0,71.6159,71.8402,71.6159,71.7684,56597.0
2018-02-27 10:25:00,79.99,80.0,79.78,79.79,98565.0,71.7684,71.7774,71.58,71.589,98565.0
2018-02-27 10:30:00,79.79,79.82,79.64,79.64,36124.0,71.589,71.6159,71.4544,71.4544,36124.0
2018-02-27 10:35:00,79.67,79.79,79.64,79.69,41186.0,71.4813,71.589,71.4544,71.4992,41186.0
2018-02-27 10:40:00,79.69,79.87,79.68,79.72,64730.0,71.4992,71.6607,71.4903,71.5262,64730.0
2018-02-27 10:45:00,79.72,79.82,79.53,79.66,74536.0,71.5262,71.6159,71.3557,71.4723,74536.0
2018-02-27 10:50:00,79.66,79.75,79.59,79.59,44913.0,71.4723,71.5531,71.4095,71.4095,44913.0
2018-02-27 10:55:00,79.59,79.62,79.5,79.56,40344.0,71.4095,71.4364,71.3288,71.3826,40344.0
2018-02-27 11:00:00,79.56,79.65,79.5,79.65,46660.0,71.3826,71.4633,71.3288,71.4633,46660.0
2018-02-27 11:05:00,79.64,79.74,79.59,79.71,38537.0,71.4544,71.5441,71.4095,71.5172,38537.0
2018-02-27 11:10:00,79.73,79.85,79.71,79.83,44464.0,71.5351,71.6428,71.5172,71.6248,44464.0
2018-02-27 11:15:00,79.83,79.86,79.73,79.76,38791.0,71.6248,71.6518,71.5351,71.562,38791.0
2018-02-27 11:20:00,79.76,79.81,79.6,79.62,49910.0,71.562,71.6069,71.4185,71.4364,49910.0
2018-02-27 11:25:00,79.62,79.73,79.54,79.67,55035.0,71.4364,71.5351,71.3647,71.4813,55035.0
2018-02-27 11:30:00,79.7,79.86,79.66,79.79,43801.0,71.5082,71.6518,71.4723,71.589,43801.0
2018-02-27 11:35:00,79.79,79.8,79.66,79.66,32159.0,71.589,71.5979,71.4723,71.4723,32159.0
2018-02-27 11:40:00,79.66,79.72,79.6,79.71,31181.0,71.4723,71.5262,71.4185,71.5172,31181.0
2018-02-27 11:45:00,79.72,79.75,79.65,79.71,39331.0,71.5262,71.5531,71.4633,71.5172,39331.0
2018-02-27 11:50:00,79.72,79.73,79.57,79.59,37065.0,71.5262,71.5351,71.3916,71.4095,37065.0
2018-02-27 11:55:00,79.58,79.62,79.43,79.5,33754.0,71.4005,71.4364,71.266,71.3288,33754.0
2018-02-27 12:00:00,79.49,79.54,79.44,79.48,21263.0,71.3198,71.3647,71.2749,71.3108,21263.0
2018-02-27 12:05:00,79.49,79.58,79.49,79.51,19967.0,71.3198,71.4005,71.3198,71.3377,19967.0
2018-02-27 12:10:00,79.49,79.49,79.29,79.33,38004.0,71.3198,71.3198,71.1403,71.1762,38004.0
2018-02-27 12:15:00,79.34,79.43,79.25,79.29,26872.0,71.1852,71.266,71.1045,71.1403,26872.0
2018-02-27 12:20:00,79.29,79.3,79.17,79.19,42543.0,71.1403,71.1493,71.0327,71.0506,42543.0
2018-02-27 12:25:00,79.18,79.37,79.18,79.35,25863.0,71.0417,71.2121,71.0417,71.1942,25863.0
2018-02-27 12:30:00,79.36,79.47,79.34,79.41,20806.0,71.2032,71.3018,71.1852,71.248,20806.0
2018-02-27 12:35:00,79.42,79.46,79.38,79.45,17549.0,71.257,71.2929,71.2211,71.2839,17549.0
2018-02-27 12:40:00,79.44,79.46,79.38,79.38,26504.0,71.2749,71.2929,71.2211,71.2211,26504.0
2018-02-27 12:45:00,79.4,79.45,79.37,79.45,19834.0,71.239,71.2839,71.2121,71.2839,19834.0
2018-02-27 12:50:00,79.44,79.56,79.44,79.54,29745.0,71.2749,71.3826,71.2749,71.3647,29745.0
2018-02-27 12:55:00,79.54,79.54,79.46,79.5,20935.0,71.3647,71.3647,71.2929,71.3288,20935.0
2018-02-27 13:00:00,79.5,79.5,79.45,79.46,18257.0,71.3288,71.3288,71.2839,71.2929,18257.0
2018-02-27 13:05:00,79.46,79.55,79.45,79.55,18926.0,71.2929,71.3736,71.2839,71.3736,18926.0
2018-02-27 13:10:00,79.56,79.57,79.45,79.45,18103.0,71.3826,71.3916,71.2839,71.2839,18103.0
2018-02-27 13:15:00,79.45,79.46,79.39,79.46,23163.0,71.2839,71.2929,71.2301,71.2929,23163.0
2018-02-27 13:20:00,79.46,79.52,79.45,79.45,21122.0,71.2929,71.3467,71.2839,71.2839,21122.0
2018-02-27 13:25:00,79.45,79.46,79.38,79.38,22350.0,71.2839,71.2929,71.2211,71.2211,22350.0
2018-02-27 13:30:00,79.38,79.38,79.25,79.26,20104.0,71.2211,71.2211,71.1045,71.1134,20104.0
2018-02-27 13:35:00,79.26,79.32,79.26,79.27,22379.0,71.1134,71.1673,71.1134,71.1224,22379.0
2018-02-27 13:40:00,79.28,79.32,79.2,79.32,25277.0,71.1314,71.1673,71.0596,71.1673,25277.0
2018-02-27 13:45:00,79.32,79.39,79.23,79.23,20711.0,71.1673,71.2301,71.0865,71.0865,20711.0
2018-02-27 13:50:00,79.23,79.24,79.14,79.21,27536.0,71.0865,71.0955,71.0058,71.0686,27536.0
2018-02-27 13:55:00,79.21,79.22,79.13,79.17,21318.0,71.0686,71.0775,70.9968,71.0327,21318.0
2018-02-27 14:00:00,79.18,79.25,79.07,79.12,37180.0,71.0417,71.1045,70.943,70.9878,37180.0
2018-02-27 14:05:00,79.11,79.23,79.05,79.2,29853.0,70.9789,71.0865,70.925,71.0596,29853.0
2018-02-27 14:10:00,79.21,79.23,79.1,79.15,27289.0,71.0686,71.0865,70.9699,71.0147,27289.0
2018-02-27 14:15:00,79.13,79.2,79.07,79.13,24863.0,70.9968,71.0596,70.943,70.9968,24863.0
2018-02-27 14:20:00,79.13,79.17,79.03,79.03,21953.0,70.9968,71.0327,70.9071,70.9071,21953.0
2018-02-27 14:25:00,79.02,79.16,79.02,79.12,27155.0,70.8981,71.0237,70.8981,70.9878,27155.0
2018-02-27 14:30:00,79.12,79.22,79.08,79.19,31319.0,70.9878,71.0775,70.9519,71.0506,31319.0
2018-02-27 14:35:00,79.19,79.28,79.19,79.21,24602.0,71.0506,71.1314,71.0506,71.0686,24602.0
2018-02-27 14:40:00,79.2,79.2,79.08,79.08,23785.0,71.0596,71.0596,70.9519,70.9519,23785.0
2018-02-27 14:45:00,79.1,79.11,78.91,78.91,61506.0,70.9699,70.9789,70.7994,70.7994,61506.0
2018-02-27 14:50:00,78.91,79.06,78.88,79.05,107926.0,70.7994,70.934,70.7725,70.925,107926.0
2018-02-27 14:55:00,79.05,79.12,79.03,79.05,36236.0,70.925,70.9878,70.9071,70.925,36236.0
2018-02-27 15:00:00,79.06,79.09,78.95,78.95,37786.0,70.934,70.9609,70.8353,70.8353,37786.0
2018-02-27 15:05:00,78.95,78.97,78.87,78.88,34876.0,70.8353,70.8532,70.7635,70.7725,34876.0
2018-02-27 15:10:00,78.87,78.97,78.85,78.92,28755.0,70.7635,70.8532,70.7456,70.8084,28755.0
2018-02-27 15:15:00,78.93,78.95,78.87,78.87,33425.0,70.8174,70.8353,70.7635,70.7635,33425.0
2018-02-27 15:20:00,78.88,78.95,78.81,78.9,34869.0,70.7725,70.8353,70.7097,70.7904,34869.0
2018-02-27 15:25:00,78.91,78.99,78.84,78.95,39250.0,70.7994,70.8712,70.7366,70.8353,39250.0
2018-02-27 15:30:00,78.98,79.06,78.94,78.96,65553.0,70.8622,70.934,70.8263,70.8443,65553.0
2018-02-27 15:35:00,78.97,79.02,78.86,78.99,54419.0,70.8532,70.8981,70.7545,70.8712,54419.0
2018-02-27 15:40:00,78.99,79.05,78.93,78.98,83222.0,70.8712,70.925,70.8174,70.8622,83222.0
2018-02-27 15:45:00,78.97,79.09,78.93,79.07,94270.0,70.8532,70.9609,70.8174,70.943,94270.0
2018-02-27 15:50:00,79.07,79.07,78.78,78.84,114204.0,70.943,70.943,70.6828,70.7366,114204.0
2018-02-27 15:55:00,78.84,78.89,78.69,78.7,282265.0,70.7366,70.7815,70.602,70.611,282265.0
2018-02-28 09:30:00,78.78,79.04,78.78,78.83,90845.0,70.6828,70.916,70.6828,70.7276,90845.0
2018-02-28 09:35:00,78.81,78.86,78.51,78.63,86315.0,70.7097,70.7545,70.4405,70.5482,86315.0
2018-02-28 09:40:00,78.61,78.7,78.56,78.56,48454.0,70.5302,70.611,70.4854,70.4854,48454.0
2018-02-28 09:45:00,78.56,78.91,78.42,78.73,169681.0,70.4854,70.7994,70.3598,70.6379,169681.0
2018-02-28 09:50:00,78.73,78.81,78.6,78.81,116960.0,70.6379,70.7097,70.5213,70.7097,116960.0
2018-02-28 09:55:00,78.79,78.83,78.69,78.82,47238.0,70.6917,70.7276,70.602,70.7187,47238.0
2018-02-28 10:00:00,78.87,78.94,78.65,78.7,48558.0,70.7635,70.8263,70.5661,70.611,48558.0
2018-02-28 10:05:00,78.69,78.71,78.56,78.63,41595.0,70.602,70.62,70.4854,70.5482,41595.0
2018-02-28 10:10:00,78.62,78.85,78.58,78.83,55899.0,70.5392,70.7456,70.5033,70.7276,55899.0
2018-02-28 10:15:00,78.83,79.13,78.79,79.11,31676.0,70.7276,70.9968,70.6917,70.9789,31676.0
2018-02-28 10:20:00,79.11,79.18,79.08,79.15,39649.0,70.9789,71.0417,70.9519,71.0147,39649.0
2018-02-28 10:25:00,79.15,79.15,79.0,79.02,133431.0,71.0147,71.0147,70.8802,70.8981,133431.0
2018-02-28 10:30:00,79.04,79.07,78.96,79.06,31079.0,70.916,70.943,70.8443,70.934,31079.0
2018-02-28 10:35:00,79.06,79.11,79.04,79.08,145021.0,70.934,70.9789,70.916,70.9519,145021.0
2018-02-28 10:40:00,79.07,79.1,78.8,78.88,38944.0,70.943,70.9699,70.7007,70.7725,38944.0
2018-02-28 10:45:00,78.88,78.91,78.77,78.86,33150.0,70.7725,70.7994,70.6738,70.7545,33150.0
2018-02-28 10:50:00,78.83,78.85,78.73,78.79,35896.0,70.7276,70.7456,70.6379,70.6917,35896.0
2018-02-28 10:55:00,78.78,78.8,78.6,78.71,50410.0,70.6828,70.7007,70.5213,70.62,50410.0
2018-02-28 11:00:00,78.7,78.77,78.67,78.74,39327.0,70.611,70.6738,70.5841,70.6469,39327.0
2018-02-28 11:05:00,78.74,78.81,78.57,78.57,31701.0,70.6469,70.7097,70.4944,70.4944,31701.0
2018-02-28 11:10:00,78.53,78.62,78.47,78.57,35120.0,70.4585,70.5392,70.4046,70.4944,35120.0
2018-02-28 11:15:00,78.56,78.61,78.51,78.54,29350.0,70.4854,70.5302,70.4405,70.4674,29350.0
2018-02-28 11:20:00,78.52,78.52,78.34,78.37,40670.0,70.4495,70.4495,70.288,70.3149,40670.0
2018-02-28 11:25:00,78.36,78.52,78.31,78.45,27656.0,70.3059,70.4495,70.2611,70.3867,27656.0
2018-02-28 11:30:00,78.46,78.5,78.25,78.25,33574.0,70.3957,70.4315,70.2072,70.2072,33574.0
2018-02-28 11:35:00,78.27,78.36,78.22,78.22,29223.0,70.2252,70.3059,70.1803,70.1803,29223.0
2018-02-28 11:40:00,78.21,78.24,78.14,78.17,38804.0,70.1714,70.1983,70.1085,70.1355,38804.0
2018-02-28 11:45:00,78.17,78.19,78.07,78.15,38567.0,70.1355,70.1534,70.0457,70.1175,38567.0
2018-02-28 11:50:00,78.14,78.2,77.99,78.0,49725.0,70.1085,70.1624,69.974,69.9829,49725.0
2018-02-28 11:55:00,78.0,78.04,77.98,78.03,45304.0,69.9829,70.0188,69.965,70.0099,45304.0
2018-02-28 12:00:00,78.04,78.09,78.0,78.0,38680.0,70.0188,70.0637,69.9829,69.9829,38680.0
2018-02-28 12:05:00,78.0,78.07,77.93,78.06,65488.0,69.9829,70.0457,69.9201,70.0368,65488.0
2018-02-28 12:10:00,78.07,78.14,78.01,78.01,38755.0,70.0457,70.1085,69.9919,69.9919,38755.0
2018-02-28 12:15:00,78.02,78.09,77.81,77.83,157969.0,70.0009,70.0637,69.8125,69.8304,157969.0
2018-02-28 12:20:00,77.83,77.9,77.77,77.88,55903.0,69.8304,69.8932,69.7766,69.8753,55903.0
2018-02-28 12:25:00,77.9,77.98,77.85,77.85,37332.0,69.8932,69.965,69.8484,69.8484,37332.0
2018-02-28 12:30:00,77.87,77.87,77.63,77.65,70168.0,69.8663,69.8663,69.651,69.6689,70168.0
2018-02-28 12:35:00,77.64,77.78,77.63,77.73,36013.0,69.6599,69.7856,69.651,69.7407,36013.0
2018-02-28 12:40:00,77.73,77.79,77.68,77.78,34381.0,69.7407,69.7945,69.6958,69.7856,34381.0
2018-02-28 12:45:00,77.78,78.02,77.76,77.98,49615.0,69.7856,70.0009,69.7676,69.965,49615.0
2018-02-28 12:50:00,77.96,77.99,77.9,77.97,25363.0,69.9471,69.974,69.8932,69.956,25363.0
2018-02-28 12:55:00,77.98,77.99,77.87,77.91,17267.0,69.965,69.974,69.8663,69.9022,17267.0
2018-02-28 13:00:00,77.9,77.94,77.81,77.88,66665.0,69.8932,69.9291,69.8125,69.8753,66665.0
2018-02-28 13:05:00,77.87,77.97,77.85,77.97,18782.0,69.8663,69.956,69.8484,69.956,18782.0
2018-02-28 13:10:00,77.97,78.05,77.96,77.98,24380.0,69.956,70.0278,69.9471,69.965,24380.0
2018-02-28 13:15:00,78.0,78.02,77.93,77.97,19958.0,69.9829,70.0009,69.9201,69.956,19958.0
2018-02-28 13:20:00,77.97,78.01,77.93,78.0,22549.0,69.956,69.9919,69.9201,69.9829,22549.0
2018-02-28 13:25:00,78.0,78.01,77.91,77.97,27928.0,69.9829,69.9919,69.9022,69.956,27928.0
2018-02-28 13:30:00,77.98,78.01,77.9,77.94,24031.0,69.965,69.9919,69.8932,69.9291,24031.0
2018-02-28 13:35:00,77.94,77.95,77.84,77.87,28578.0,69.9291,69.9381,69.8394,69.8663,28578.0
2018-02-28 13:40:00,77.87,77.94,77.84,77.86,25373.0,69.8663,69.9291,69.8394,69.8573,25373.0
2018-02-28 13:45:00,77.86,77.89,77.75,77.75,43132.0,69.8573,69.8842,69.7586,69.7586,43132.0
2018-02-28 13:50:00,77.76,77.86,77.75,77.86,58527.0,69.7676,69.8573,69.7586,69.8573,58527.0
2018-02-28 13:55:00,77.86,77.95,77.84,77.94,32751.0,69.8573,69.9381,69.8394,69.9291,32751.0
2018-02-28 14:00:00,77.95,78.03,77.95,77.98,35154.0,69.9381,70.0099,69.9381,69.965,35154.0
2018-02-28 14:05:00,77.99,78.0,77.88,77.94,47954.0,69.974,69.9829,69.8753,69.9291,47954.0
2018-02-28 14:10:00,77.95,78.05,77.94,78.0,68367.0,69.9381,70.0278,69.9291,69.9829,68367.0
2018-02-28 14:15:00,78.01,78.12,78.0,78.12,36147.0,69.9919,70.0906,69.9829,70.0906,36147.0
2018-02-28 14:20:00,78.13,78.16,78.09,78.09,40852.0,70.0996,70.1265,70.0637,70.0637,40852.0
2018-02-28 14:25:00,78.09,78.15,78.05,78.07,43095.0,70.0637,70.1175,70.0278,70.0457,43095.0
2018-02-28 14:30:00,78.06,78.06,77.93,77.94,36544.0,70.0368,70.0368,69.9201,69.9291,36544.0
2018-02-28 14:35:00,77.94,77.96,77.76,77.76,41918.0,69.9291,69.9471,69.7676,69.7676,41918.0
2018-02-28 14:40:00,77.76,77.84,77.75,77.75,59295.0,69.7676,69.8394,69.7586,69.7586,59295.0
2018-02-28 14:45:00,77.76,77.76,77.58,77.63,102852.0,69.7676,69.7676,69.6061,69.651,102852.0
2018-02-28 14:50:00,77.63,77.68,77.52,77.68,58616.0,69.651,69.6958,69.5523,69.6958,58616.0
2018-02-28 14:55:00,77.68,77.69,77.59,77.61,44152.0,69.6958,69.7048,69.6151,69.633,44152.0
2018-02-28 15:00:00,77.61,77.67,77.53,77.56,83243.0,69.633,69.6869,69.5612,69.5882,83243.0
2018-02-28 15:05:00,77.57,77.69,77.56,77.66,107617.0,69.5971,69.7048,69.5882,69.6779,107617.0
2018-02-28 15:10:00,77.66,77.67,77.58,77.66,63237.0,69.6779,69.6869,69.6061,69.6779,63237.0
2018-02-28 15:15:00,77.66,77.66,77.56,77.64,63906.0,69.6779,69.6779,69.5882,69.6599,63906.0
2018-02-28 15:20:00,77.63,77.7,77.48,77.5,54056.0,69.651,69.7138,69.5164,69.5343,54056.0
2018-02-28 15:25:00,77.51,77.58,77.38,77.54,52347.0,69.5433,69.6061,69.4267,69.5702,52347.0
2018-02-28 15:30:00,77.54,77.62,77.47,77.53,82022.0,69.5702,69.642,69.5074,69.5612,82022.0
2018-02-28 15:35:00,77.54,77.71,77.49,77.71,60600.0,69.5702,69.7227,69.5254,69.7227,60600.0
2018-02-28 15:40:00,77.71,77.71,77.59,77.61,74509.0,69.7227,69.7227,69.6151,69.633,74509.0
2018-02-28 15:45:00,77.58,77.59,77.25,77.27,136490.0,69.6061,69.6151,69.31,69.328,136490.0
2018-02-28 15:50:00,77.27,77.3,77.18,77.18,156854.0,69.328,69.3549,69.2472,69.2472,156854.0
2018-02-28 15:55:00,77.18,77.32,77.01,77.02,354551.0,69.2472,69.3728,69.0947,69.1037,354551.0
2018-03-01 09:30:00,77.06,77.28,76.8,77.28,132056.0,69.1396,69.3369,68.9063,69.3369,132056.0
2018-03-01 09:35:00,77.29,77.37,77.05,77.28,86429.0,69.3459,69.4177,69.1306,69.3369,86429.0
2018-03-01 09:40:00,77.26,77.29,77.06,77.11,66989.0,69.319,69.3459,69.1396,69.1844,66989.0
2018-03-01 09:45:00,77.13,77.37,77.12,77.23,55358.0,69.2024,69.4177,69.1934,69.2921,55358.0
2018-03-01 09:50:00,77.21,77.21,77.01,77.1,58170.0,69.2741,69.2741,69.0947,69.1754,58170.0
2018-03-01 09:55:00,77.1,77.25,77.04,77.1,59424.0,69.1754,69.31,69.1216,69.1754,59424.0
2018-03-01 10:00:00,77.09,77.24,77.01,77.17,61250.0,69.1665,69.3011,69.0947,69.2382,61250.0
2018-03-01 10:05:00,77.14,77.17,76.9,77.12,107150.0,69.2113,69.2382,68.996,69.1934,107150.0
2018-03-01 10:10:00,77.12,77.29,77.0,77.26,54881.0,69.1934,69.3459,69.0857,69.319,54881.0
2018-03-01 10:15:00,77.27,77.33,77.11,77.18,115766.0,69.328,69.3818,69.1844,69.2472,115766.0
2018-03-01 10:20:00,77.17,77.19,76.9,77.07,134018.0,69.2382,69.2562,68.996,69.1485,134018.0
2018-03-01 10:25:00,77.07,77.17,76.91,77.17,52448.0,69.1485,69.2382,69.005,69.2382,52448.0
2018-03-01 10:30:00,77.18,77.24,76.97,77.2,165888.0,69.2472,69.3011,69.0588,69.2652,165888.0
2018-03-01 10:35:00,77.21,77.25,77.14,77.18,162580.0,69.2741,69.31,69.2113,69.2472,162580.0
2018-03-01 10:40:00,77.18,77.3,77.08,77.11,65097.0,69.2472,69.3549,69.1575,69.1844,65097.0
2018-03-01 10:45:00,77.12,77.25,76.98,77.05,100784.0,69.1934,69.31,69.0678,69.1306,100784.0
2018-03-01 10:50:00,77.05,77.06,76.96,77.02,35629.0,69.1306,69.1396,69.0498,69.1037,35629.0
2018-03-01 10:55:00,77.02,77.04,76.84,76.87,41357.0,69.1037,69.1216,68.9422,68.9691,41357.0
2018-03-01 11:00:00,76.86,76.94,76.73,76.91,75278.0,68.9601,69.0319,68.8435,69.005,75278.0
2018-03-01 11:05:00,76.91,77.03,76.9,76.95,38834.0,69.005,69.1126,68.996,69.0409,38834.0
2018-03-01 11:10:00,76.95,76.96,76.73,76.83,36248.0,69.0409,69.0498,68.8435,68.9332,36248.0
2018-03-01 11:15:00,76.82,76.9,76.75,76.9,36188.0,68.9242,68.996,68.8614,68.996,36188.0
2018-03-01 11:20:00,76.9,77.07,76.87,76.87,28828.0,68.996,69.1485,68.9691,68.9691,28828.0
2018-03-01 11:25:00,76.87,76.91,76.64,76.78,44842.0,68.9691,69.005,68.7627,68.8883,44842.0
2018-03-01 11:30:00,76.77,76.83,76.59,76.64,40429.0,68.8794,68.9332,68.7179,68.7627,40429.0
2018-03-01 11:35:00,76.64,76.66,76.51,76.6,56063.0,68.7627,68.7807,68.6461,68.7268,56063.0
2018-03-01 11:40:00,76.58,76.87,76.58,76.82,33359.0,68.7089,68.9691,68.7089,68.9242,33359.0
2018-03-01 11:45:00,76.83,77.02,76.83,76.96,35374.0,68.9332,69.1037,68.9332,69.0498,35374.0
2018-03-01 11:50:00,76.92,77.09,76.92,77.06,25439.0,69.0139,69.1665,69.0139,69.1396,25439.0
2018-03-01 11:55:00,77.06,77.08,76.92,76.92,34056.0,69.1396,69.1575,69.0139,69.0139,34056.0
2018-03-01 12:00:00,76.95,76.97,76.68,76.74,39155.0,69.0409,69.0588,68.7986,68.8524,39155.0
2018-03-01 12:05:00,76.75,76.83,76.67,76.76,33836.0,68.8614,68.9332,68.7896,68.8704,33836.0
2018-03-01 12:10:00,76.75,76.8,76.7,76.77,32794.0,68.8614,68.9063,68.8166,68.8794,32794.0
2018-03-01 12:15:00,76.74,76.79,76.66,76.69,38598.0,68.8524,68.8973,68.7807,68.8076,38598.0
2018-03-01 12:20:00,76.68,76.76,76.6,76.66,25380.0,68.7986,68.8704,68.7268,68.7807,25380.0
2018-03-01 12:25:00,76.67,76.77,76.56,76.66,31436.0,68.7896,68.8794,68.6909,68.7807,31436.0
2018-03-01 12:30:00,76.63,76.64,76.49,76.62,47056.0,68.7538,68.7627,68.6281,68.7448,47056.0
2018-03-01 12:35:00,76.61,76.75,76.6,76.75,31943.0,68.7358,68.8614,68.7268,68.8614,31943.0
2018-03-01 12:40:00,76.73,76.86,76.63,76.77,27481.0,68.8435,68.9601,68.7538,68.8794,27481.0
2018-03-01 12:45:00,76.79,76.92,76.71,76.9,30450.0,68.8973,69.0139,68.8255,68.996,30450.0
2018-03-01 12:50:00,76.91,76.94,76.7,76.81,25357.0,69.005,69.0319,68.8166,68.9153,25357.0
2018-03-01 12:55:00,76.81,76.86,76.71,76.75,24282.0,68.9153,68.9601,68.8255,68.8614,24282.0
2018-03-01 13:00:00,76.72,76.72,76.42,76.43,35159.0,68.8345,68.8345,68.5653,68.5743,35159.0
2018-03-01 13:05:00,76.41,76.48,76.32,76.38,28121.0,68.5564,68.6192,68.4756,68.5294,28121.0
2018-03-01 13:10:00,76.41,76.54,76.3,76.5,40953.0,68.5564,68.673,68.4577,68.6371,40953.0
2018-03-01 13:15:00,76.48,76.59,76.47,76.56,21255.0,68.6192,68.7179,68.6102,68.6909,21255.0
2018-03-01 13:20:00,76.56,76.6,76.42,76.53,27055.0,68.6909,68.7268,68.5653,68.664,27055.0
2018-03-01 13:25:00,76.56,76.7,76.55,76.57,24938.0,68.6909,68.8166,68.682,68.6999,24938.0
2018-03-01 13:30:00,76.58,76.67,76.45,76.46,22261.0,68.7089,68.7896,68.5923,68.6012,22261.0
2018-03-01 13:35:00,76.45,76.58,76.44,76.55,31614.0,68.5923,68.7089,68.5833,68.682,31614.0
2018-03-01 13:40:00,76.54,76.54,76.35,76.38,18998.0,68.673,68.673,68.5025,68.5294,18998.0
2018-03-01 13:45:00,76.36,76.36,76.15,76.25,19756.0,68.5115,68.5115,68.3231,68.4128,19756.0
2018-03-01 13:50:00,76.26,76.44,76.24,76.3,26819.0,68.4218,68.5833,68.4038,68.4577,26819.0
2018-03-01 13:55:00,76.31,76.31,76.1,76.1,31469.0,68.4666,68.4666,68.2782,68.2782,31469.0
2018-03-01 14:00:00,76.08,76.1,75.7,75.86,107001.0,68.2603,68.2782,67.9193,68.0629,107001.0
2018-03-01 14:05:00,75.89,76.02,75.74,75.81,61191.0,68.0898,68.2064,67.9552,68.018,61191.0
2018-03-01 14:10:00,75.79,75.93,75.53,75.54,60646.0,68.0001,68.1257,67.7668,67.7758,60646.0
2018-03-01 14:15:00,75.53,75.96,75.53,75.91,46598.0,67.7668,68.1526,67.7668,68.1078,46598.0
2018-03-01 14:20:00,75.91,76.01,75.83,75.89,49914.0,68.1078,68.1975,68.036,68.0898,49914.0
2018-03-01 14:25:00,75.88,76.09,75.78,76.09,38469.0,68.0808,68.2693,67.9911,68.2693,38469.0
2018-03-01 14:30:00,76.08,76.12,75.89,75.99,36322.0,68.2603,68.2962,68.0898,68.1795,36322.0
2018-03-01 14:35:00,76.0,76.02,75.78,75.84,43237.0,68.1885,68.2064,67.9911,68.045,43237.0
2018-03-01 14:40:00,75.85,76.22,75.78,76.18,102218.0,68.0539,68.3859,67.9911,68.35,102218.0
2018-03-01 14:45:00,76.16,76.28,76.05,76.07,52502.0,68.3321,68.4397,68.2334,68.2513,52502.0
2018-03-01 14:50:00,76.09,76.19,76.05,76.1,46371.0,68.2693,68.359,68.2334,68.2782,46371.0
2018-03-01 14:55:00,76.1,76.35,76.09,76.3,88744.0,68.2782,68.5025,68.2693,68.4577,88744.0
2018-03-01 15:00:00,76.29,76.39,76.16,76.22,63045.0,68.4487,68.5384,68.3321,68.3859,63045.0
2018-03-01 15:05:00,76.2,76.5,76.19,76.46,67925.0,68.3679,68.6371,68.359,68.6012,67925.0
2018-03-01 15:10:00,76.45,76.75,76.36,76.7,57750.0,68.5923,68.8614,68.5115,68.8166,57750.0
2018-03-01 15:15:00,76.71,76.76,76.63,76.74,91944.0,68.8255,68.8704,68.7538,68.8524,91944.0
2018-03-01 15:20:00,76.76,76.8,76.59,76.62,77170.0,68.8704,68.9063,68.7179,68.7448,77170.0
2018-03-01 15:25:00,76.62,76.75,76.6,76.7,62390.0,68.7448,68.8614,68.7268,68.8166,62390.0
2018-03-01 15:30:00,76.7,76.77,76.49,76.59,110151.0,68.8166,68.8794,68.6281,68.7179,110151.0
2018-03-01 15:35:00,76.6,76.61,76.49,76.51,103318.0,68.7268,68.7358,68.6281,68.6461,103318.0
2018-03-01 15:40:00,76.5,76.61,76.45,76.5,138632.0,68.6371,68.7358,68.5923,68.6371,138632.0
2018-03-01 15:45:00,76.5,76.81,76.48,76.74,119780.0,68.6371,68.9153,68.6192,68.8524,119780.0
2018-03-01 15:50:00,76.75,76.85,76.63,76.7,110528.0,68.8614,68.9511,68.7538,68.8166,110528.0
2018-03-01 15:55:00,76.72,76.83,76.49,76.5,268334.0,68.8345,68.9332,68.6281,68.6371,268334.0
2018-03-02 09:30:00,76.38,77.08,76.32,76.91,99558.0,68.5294,69.1575,68.4756,69.005,99558.0
2018-03-02 09:35:00,76.9,77.07,76.7,76.72,28989.0,68.996,69.1485,68.8166,68.8345,28989.0
2018-03-02 09:40:00,76.68,76.88,76.6,76.72,19885.0,68.7986,68.9781,68.7268,68.8345,19885.0
2018-03-02 09:45:00,76.72,77.01,76.66,77.01,48749.0,68.8345,69.0947,68.7807,69.0947,48749.0
2018-03-02 09:50:00,77.0,77.05,76.8,76.8,39028.0,69.0857,69.1306,68.9063,68.9063,39028.0
2018-03-02 09:55:00,76.79,76.99,76.78,76.94,36904.0,68.8973,69.0767,68.8883,69.0319,36904.0
2018-03-02 10:00:00,76.91,77.1,76.76,76.9,30799.0,69.005,69.1754,68.8704,68.996,30799.0
2018-03-02 10:05:00,76.9,76.9,76.75,76.8,35884.0,68.996,68.996,68.8614,68.9063,35884.0
2018-03-02 10:10:00,76.81,76.81,76.64,76.72,32490.0,68.9153,68.9153,68.7627,68.8345,32490.0
2018-03-02 10:15:00,76.72,76.72,76.59,76.59,17439.0,68.8345,68.8345,68.7179,68.7179,17439.0
2018-03-02 10:20:00,76.59,76.75,76.52,76.67,17044.0,68.7179,68.8614,68.6551,68.7896,17044.0
2018-03-02 10:25:00,76.7,76.85,76.7,76.79,16952.0,68.8166,68.9511,68.8166,68.8973,16952.0
2018-03-02 10:30:00,76.77,77.01,76.72,76.98,20049.0,68.8794,69.0947,68.8345,69.0678,20049.0
2018-03-02 10:35:00,76.99,77.02,76.88,76.99,28312.0,69.0767,69.1037,68.9781,69.0767,28312.0
2018-03-02 10:40:00,77.0,77.13,76.99,77.12,32070.0,69.0857,69.2024,69.0767,69.1934,32070.0
2018-03-02 10:45:00,77.15,77.44,77.09,77.21,65175.0,69.2203,69.4805,69.1665,69.2741,65175.0
2018-03-02 10:50:00,77.2,77.22,76.99,77.06,18381.0,69.2652,69.2831,69.0767,69.1396,18381.0
2018-03-02 10:55:00,77.06,77.13,76.96,76.98,20370.0,69.1396,69.2024,69.0498,69.0678,20370.0
2018-03-02 11:00:00,76.95,77.04,76.93,76.95,19400.0,69.0409,69.1216,69.0229,69.0409,19400.0
2018-03-02 11:05:00,76.95,76.96,76.86,76.91,20898.0,69.0409,69.0498,68.9601,69.005,20898.0
2018-03-02 11:10:00,76.93,76.96,76.84,76.87,14955.0,69.0229,69.0498,68.9422,68.9691,14955.0
2018-03-02 11:15:00,76.88,76.9,76.75,76.75,27364.0,68.9781,68.996,68.8614,68.8614,27364.0
2018-03-02 11:20:00,76.75,76.89,76.73,76.89,31192.0,68.8614,68.987,68.8435,68.987,31192.0
2018-03-02 11:25:00,76.89,77.12,76.89,77.06,19418.0,68.987,69.1934,68.987,69.1396,19418.0
2018-03-02 11:30:00,77.06,77.13,76.98,77.04,30446.0,69.1396,69.2024,69.0678,69.1216,30446.0
2018-03-02 11:35:00,77.04,77.14,77.04,77.1,21405.0,69.1216,69.2113,69.1216,69.1754,21405.0
2018-03-02 11:40:00,77.14,77.36,77.11,77.28,15159.0,69.2113,69.4087,69.1844,69.3369,15159.0
2018-03-02 11:45:00,77.28,77.44,77.25,77.35,17084.0,69.3369,69.4805,69.31,69.3997,17084.0
2018-03-02 11:50:00,77.34,77.45,77.3,77.36,17908.0,69.3908,69.4895,69.3549,69.4087,17908.0
2018-03-02 11:55:00,77.38,77.5,77.33,77.49,28593.0,69.4267,69.5343,69.3818,69.5254,28593.0
2018-03-02 12:00:00,77.49,77.6,77.34,77.34,23996.0,69.5254,69.6241,69.3908,69.3908,23996.0
2018-03-02 12:05:00,77.36,77.36,77.13,77.33,52070.0,69.4087,69.4087,69.2024,69.3818,52070.0
2018-03-02 12:10:00,77.35,77.38,77.11,77.19,21062.0,69.3997,69.4267,69.1844,69.2562,21062.0
2018-03-02 12:15:00,77.22,77.23,77.05,77.12,15499.0,69.2831,69.2921,69.1306,69.1934,15499.0
2018-03-02 12:20:00,77.12,77.22,77.08,77.22,25558.0,69.1934,69.2831,69.1575,69.2831,25558.0
2018-03-02 12:25:00,77.23,77.27,77.13,77.26,17144.0,69.2921,69.328,69.2024,69.319,17144.0
2018-03-02 12:30:00,77.26,77.27,77.04,77.11,22174.0,69.319,69.328,69.1216,69.1844,22174.0
2018-03-02 12:35:00,77.09,77.16,77.01,77.03,19782.0,69.1665,69.2293,69.0947,69.1126,19782.0
2018-03-02 12:40:00,77.03,77.17,77.02,77.14,29458.0,69.1126,69.2382,69.1037,69.2113,29458.0
2018-03-02 12:45:00,77.13,77.27,77.12,77.23,23977.0,69.2024,69.328,69.1934,69.2921,23977.0
2018-03-02 12:50:00,77.23,77.3,77.22,77.3,20884.0,69.2921,69.3549,69.2831,69.3549,20884.0
2018-03-02 12:55:00,77.3,77.35,77.24,77.24,15111.0,69.3549,69.3997,69.3011,69.3011,15111.0
2018-03-02 13:00:00,77.22,77.29,77.2,77.27,22268.0,69.2831,69.3459,69.2652,69.328,22268.0
2018-03-02 13:05:00,77.27,77.31,77.19,77.19,20247.0,69.328,69.3639,69.2562,69.2562,20247.0
2018-03-02 13:10:00,77.18,77.2,76.97,76.99,22864.0,69.2472,69.2652,69.0588,69.0767,22864.0
2018-03-02 13:15:00,76.99,77.1,76.99,77.04,13286.0,69.0767,69.1754,69.0767,69.1216,13286.0
2018-03-02 13:20:00,77.06,77.11,76.93,76.97,15453.0,69.1396,69.1844,69.0229,69.0588,15453.0
2018-03-02 13:25:00,76.96,77.01,76.95,76.95,21557.0,69.0498,69.0947,69.0409,69.0409,21557.0
2018-03-02 13:30:00,76.95,77.0,76.83,76.9,38537.0,69.0409,69.0857,68.9332,68.996,38537.0
2018-03-02 13:35:00,76.87,76.91,76.78,76.9,17376.0,68.9691,69.005,68.8883,68.996,17376.0
2018-03-02 13:40:00,76.93,76.97,76.87,76.93,24094.0,69.0229,69.0588,68.9691,69.0229,24094.0
2018-03-02 13:45:00,76.95,77.03,76.93,76.96,30603.0,69.0409,69.1126,69.0229,69.0498,30603.0
2018-03-02 13:50:00,76.97,77.0,76.87,76.88,14669.0,69.0588,69.0857,68.9691,68.9781,14669.0
2018-03-02 13:55:00,76.87,76.88,76.79,76.84,17605.0,68.9691,68.9781,68.8973,68.9422,17605.0
2018-03-02 14:00:00,76.85,76.92,76.77,76.86,42802.0,68.9511,69.0139,68.8794,68.9601,42802.0
2018-03-02 14:05:00,76.87,76.9,76.77,76.79,21303.0,68.9691,68.996,68.8794,68.8973,21303.0
2018-03-02 14:10:00,76.79,76.89,76.79,76.84,19160.0,68.8973,68.987,68.8973,68.9422,19160.0
2018-03-02 14:15:00,76.84,76.87,76.76,76.8,19673.0,68.9422,68.9691,68.8704,68.9063,19673.0
2018-03-02 14:20:00,76.78,76.8,76.66,76.67,18503.0,68.8883,68.9063,68.7807,68.7896,18503.0
2018-03-02 14:25:00,76.69,76.74,76.6,76.65,29653.0,68.8076,68.8524,68.7268,68.7717,29653.0
2018-03-02 14:30:00,76.64,76.72,76.61,76.62,41725.0,68.7627,68.8345,68.7358,68.7448,41725.0
2018-03-02 14:35:00,76.62,76.75,76.6,76.75,23936.0,68.7448,68.8614,68.7268,68.8614,23936.0
2018-03-02 14:40:00,76.76,76.82,76.74,76.82,22293.0,68.8704,68.9242,68.8524,68.9242,22293.0
2018-03-02 14:45:00,76.82,76.88,76.78,76.88,20768.0,68.9242,68.9781,68.8883,68.9781,20768.0
2018-03-02 14:50:00,76.89,76.96,76.85,76.87,17977.0,68.987,69.0498,68.9511,68.9691,17977.0
2018-03-02 14:55:00,76.87,76.88,76.79,76.79,15142.0,68.9691,68.9781,68.8973,68.8973,15142.0
2018-03-02 15:00:00,76.79,76.8,76.67,76.78,24379.0,68.8973,68.9063,68.7896,68.8883,24379.0
2018-03-02 15:05:00,76.77,76.79,76.64,76.79,27617.0,68.8794,68.8973,68.7627,68.8973,27617.0
2018-03-02 15:10:00,76.79,76.81,76.66,76.76,22223.0,68.8973,68.9153,68.7807,68.8704,22223.0
2018-03-02 15:15:00,76.76,76.86,76.7,76.83,23314.0,68.8704,68.9601,68.8166,68.9332,23314.0
2018-03-02 15:20:00,76.84,76.93,76.81,76.89,26114.0,68.9422,69.0229,68.9153,68.987,26114.0
2018-03-02 15:25:00,76.9,76.94,76.8,76.86,26480.0,68.996,69.0319,68.9063,68.9601,26480.0
2018-03-02 15:30:00,76.86,77.11,76.86,77.07,39597.0,68.9601,69.1844,68.9601,69.1485,39597.0
2018-03-02 15:35:00,77.07,77.25,77.04,77.2,36414.0,69.1485,69.31,69.1216,69.2652,36414.0
2018-03-02 15:40:00,77.21,77.31,77.11,77.29,35368.0,69.2741,69.3639,69.1844,69.3459,35368.0
2018-03-02 15:45:00,77.29,77.31,77.01,77.14,57599.0,69.3459,69.3639,69.0947,69.2113,57599.0
2018-03-02 15:50:00,77.16,77.36,77.16,77.3,64504.0,69.2293,69.4087,69.2293,69.3549,64504.0
2018-03-02 15:55:00,77.3,77.39,77.21,77.21,216783.0,69.3549,69.4356,69.2741,69.2741,216783.0
2018-03-05 09:30:00,76.9,76.99,76.77,76.85,46590.0,68.996,69.0767,68.8794,68.9511,46590.0
2018-03-05 09:35:00,76.89,76.93,76.71,76.88,111192.0,68.987,69.0229,68.8255,68.9781,111192.0
2018-03-05 09:40:00,76.88,76.91,76.75,76.8,30948.0,68.9781,69.005,68.8614,68.9063,30948.0
2018-03-05 09:45:00,76.8,76.98,76.78,76.96,99569.0,68.9063,69.0678,68.8883,69.0498,99569.0
2018-03-05 09:50:00,76.97,77.11,76.96,77.06,68240.0,69.0588,69.1844,69.0498,69.1396,68240.0
2018-03-05 09:55:00,77.08,77.15,76.92,77.08,33145.0,69.1575,69.2203,69.0139,69.1575,33145.0
2018-03-05 10:00:00,77.08,77.12,76.99,77.12,36608.0,69.1575,69.1934,69.0767,69.1934,36608.0
2018-03-05 10:05:00,77.11,77.13,76.91,76.94,23755.0,69.1844,69.2024,69.005,69.0319,23755.0
2018-03-05 10:10:00,76.91,76.96,76.76,76.84,28700.0,69.005,69.0498,68.8704,68.9422,28700.0
2018-03-05 10:15:00,76.84,76.87,76.76,76.81,16653.0,68.9422,68.9691,68.8704,68.9153,16653.0
2018-03-05 10:20:00,76.81,76.82,76.76,76.79,60887.0,68.9153,68.9242,68.8704,68.8973,60887.0
2018-03-05 10:25:00,76.77,76.86,76.77,76.84,52336.0,68.8794,68.9601,68.8794,68.9422,52336.0
2018-03-05 10:30:00,76.84,76.85,76.79,76.79,12572.0,68.9422,68.9511,68.8973,68.8973,12572.0
2018-03-05 10:35:00,76.81,76.87,76.79,76.83,23164.0,68.9153,68.9691,68.8973,68.9332,23164.0
2018-03-05 10:40:00,76.84,76.93,76.77,76.92,19504.0,68.9422,69.0229,68.8794,69.0139,19504.0
2018-03-05 10:45:00,76.91,76.99,76.86,76.98,16115.0,69.005,69.0767,68.9601,69.0678,16115.0
2018-03-05 10:50:00,76.98,77.13,76.98,77.09,16689.0,69.0678,69.2024,69.0678,69.1665,16689.0
2018-03-05 10:55:00,77.13,77.26,77.1,77.25,12932.0,69.2024,69.319,69.1754,69.31,12932.0
2018-03-05 11:00:00,77.23,77.36,77.2,77.32,18112.0,69.2921,69.4087,69.2652,69.3728,18112.0
2018-03-05 11:05:00,77.31,77.59,77.3,77.57,37949.0,69.3639,69.6151,69.3549,69.5971,37949.0
2018-03-05 11:10:00,77.56,77.56,77.41,77.45,35858.0,69.5882,69.5882,69.4536,69.4895,35858.0
2018-03-05 11:15:00,77.44,77.48,77.4,77.48,30935.0,69.4805,69.5164,69.4446,69.5164,30935.0
2018-03-05 11:20:00,77.47,77.66,77.47,77.66,53423.0,69.5074,69.6779,69.5074,69.6779,53423.0
2018-03-05 11:25:00,77.66,77.75,77.62,77.66,26700.0,69.6779,69.7586,69.642,69.6779,26700.0
2018-03-05 11:30:00,77.66,77.77,77.61,77.64,52075.0,69.6779,69.7766,69.633,69.6599,52075.0
2018-03-05 11:35:00,77.63,77.74,77.63,77.72,22005.0,69.651,69.7497,69.651,69.7317,22005.0
2018-03-05 11:40:00,77.71,77.83,77.71,77.79,34506.0,69.7227,69.8304,69.7227,69.7945,34506.0
2018-03-05 11:45:00,77.8,77.83,77.71,77.72,27056.0,69.8035,69.8304,69.7227,69.7317,27056.0
2018-03-05 11:50:00,77.72,77.74,77.47,77.49,47776.0,69.7317,69.7497,69.5074,69.5254,47776.0
2018-03-05 11:55:00,77.48,77.54,77.46,77.5,45083.0,69.5164,69.5702,69.4984,69.5343,45083.0
2018-03-05 12:00:00,77.5,77.61,77.44,77.61,33263.0,69.5343,69.633,69.4805,69.633,33263.0
2018-03-05 12:05:00,77.59,77.62,77.53,77.55,26626.0,69.6151,69.642,69.5612,69.5792,26626.0
2018-03-05 12:10:00,77.55,77.59,77.5,77.52,54592.0,69.5792,69.6151,69.5343,69.5523,54592.0
2018-03-05 12:15:00,77.52,77.7,77.52,77.68,19926.0,69.5523,69.7138,69.5523,69.6958,19926.0
2018-03-05 12:20:00,77.67,77.68,77.49,77.5,28218.0,69.6869,69.6958,69.5254,69.5343,28218.0
2018-03-05 12:25:00,77.48,77.65,77.48,77.64,10458.0,69.5164,69.6689,69.5164,69.6599,10458.0
2018-03-05 12:30:00,77.65,77.69,77.51,77.53,16981.0,69.6689,69.7048,69.5433,69.5612,16981.0
2018-03-05 12:35:00,77.53,77.62,77.53,77.61,10678.0,69.5612,69.642,69.5612,69.633,10678.0
2018-03-05 12:40:00,77.62,77.66,77.59,77.62,10848.0,69.642,69.6779,69.6151,69.642,10848.0
2018-03-05 12:45:00,77.62,77.71,77.62,77.69,11708.0,69.642,69.7227,69.642,69.7048,11708.0
2018-03-05 12:50:00,77.7,77.73,77.65,77.67,15513.0,69.7138,69.7407,69.6689,69.6869,15513.0
2018-03-05 12:55:00,77.68,77.78,77.64,77.64,16670.0,69.6958,69.7856,69.6599,69.6599,16670.0
2018-03-05 13:00:00,77.65,77.78,77.6,77.76,22347.0,69.6689,69.7856,69.6241,69.7676,22347.0
2018-03-05 13:05:00,77.75,77.81,77.71,77.73,15328.0,69.7586,69.8125,69.7227,69.7407,15328.0
2018-03-05 13:10:00,77.74,77.78,77.71,77.72,30664.0,69.7497,69.7856,69.7227,69.7317,30664.0
2018-03-05 13:15:00,77.73,77.76,77.66,77.67,17748.0,69.7407,69.7676,69.6779,69.6869,17748.0
2018-03-05 13:20:00,77.68,77.78,77.68,77.78,11017.0,69.6958,69.7856,69.6958,69.7856,11017.0
2018-03-05 13:25:00,77.78,77.78,77.66,77.67,9312.0,69.7856,69.7856,69.6779,69.6869,9312.0
2018-03-05 13:30:00,77.67,77.73,77.65,77.68,12837.0,69.6869,69.7407,69.6689,69.6958,12837.0
2018-03-05 13:35:00,77.68,77.75,77.66,77.68,17287.0,69.6958,69.7586,69.6779,69.6958,17287.0
2018-03-05 13:40:00,77.67,77.79,77.66,77.73,15005.0,69.6869,69.7945,69.6779,69.7407,15005.0
2018-03-05 13:45:00,77.74,77.76,77.67,77.71,19542.0,69.7497,69.7676,69.6869,69.7227,19542.0
2018-03-05 13:50:00,77.7,77.76,77.69,77.72,20053.0,69.7138,69.7676,69.7048,69.7317,20053.0
2018-03-05 13:55:00,77.75,77.79,77.71,77.77,11306.0,69.7586,69.7945,69.7227,69.7766,11306.0
2018-03-05 14:00:00,77.79,77.85,77.74,77.76,15181.0,69.7945,69.8484,69.7497,69.7676,15181.0
2018-03-05 14:05:00,77.75,77.75,77.68,77.73,11059.0,69.7586,69.7586,69.6958,69.7407,11059.0
2018-03-05 14:10:00,77.76,77.77,77.55,77.59,19954.0,69.7676,69.7766,69.5792,69.6151,19954.0
2018-03-05 14:15:00,77.59,77.7,77.58,77.58,21221.0,69.6151,69.7138,69.6061,69.6061,21221.0
2018-03-05 14:20:00,77.58,77.7,77.56,77.68,21084.0,69.6061,69.7138,69.5882,69.6958,21084.0
2018-03-05 14:25:00,77.7,77.82,77.7,77.73,13937.0,69.7138,69.8214,69.7138,69.7407,13937.0
2018-03-05 14:30:00,77.76,77.82,77.73,77.75,30291.0,69.7676,69.8214,69.7407,69.7586,30291.0
2018-03-05 14:35:00,77.74,77.83,77.69,77.81,66479.0,69.7497,69.8304,69.7048,69.8125,66479.0
2018-03-05 14:40:00,77.81,77.85,77.74,77.78,32975.0,69.8125,69.8484,69.7497,69.7856,32975.0
2018-03-05 14:45:00,77.79,77.79,77.74,77.79,20944.0,69.7945,69.7945,69.7497,69.7945,20944.0
2018-03-05 14:50:00,77.81,77.87,77.79,77.8,26787.0,69.8125,69.8663,69.7945,69.8035,26787.0
2018-03-05 14:55:00,77.8,77.9,77.79,77.86,29695.0,69.8035,69.8932,69.7945,69.8573,29695.0
2018-03-05 15:00:00,77.86,77.92,77.85,77.88,17788.0,69.8573,69.9112,69.8484,69.8753,17788.0
2018-03-05 15:05:00,77.88,78.01,77.85,77.88,44303.0,69.8753,69.9919,69.8484,69.8753,44303.0
2018-03-05 15:10:00,77.89,77.9,77.83,77.84,27301.0,69.8842,69.8932,69.8304,69.8394,27301.0
2018-03-05 15:15:00,77.84,77.91,77.78,77.86,39074.0,69.8394,69.9022,69.7856,69.8573,39074.0
2018-03-05 15:20:00,77.87,77.93,77.85,77.92,23366.0,69.8663,69.9201,69.8484,69.9112,23366.0
2018-03-05 15:25:00,77.91,77.91,77.8,77.84,28964.0,69.9022,69.9022,69.8035,69.8394,28964.0
2018-03-05 15:30:00,77.85,77.98,77.81,77.95,51650.0,69.8484,69.965,69.8125,69.9381,51650.0
2018-03-05 15:35:00,77.96,77.99,77.9,77.95,42824.0,69.9471,69.974,69.8932,69.9381,42824.0
2018-03-05 15:40:00,77.96,78.01,77.92,78.0,72526.0,69.9471,69.9919,69.9112,69.9829,72526.0
2018-03-05 15:45:00,78.01,78.08,77.95,77.95,71985.0,69.9919,70.0547,69.9381,69.9381,71985.0
2018-03-05 15:50:00,77.94,77.96,77.76,77.79,98771.0,69.9291,69.9471,69.7676,69.7945,98771.0
2018-03-05 15:55:00,77.8,77.86,77.69,77.71,164827.0,69.8035,69.8573,69.7048,69.7227,164827.0
2018-03-06 09:30:00,77.86,77.86,77.66,77.73,63966.0,69.8573,69.8573,69.6779,69.7407,63966.0
2018-03-06 09:35:00,77.77,77.79,77.54,77.58,12176.0,69.7766,69.7945,69.5702,69.6061,12176.0
2018-03-06 09:40:00,77.58,77.59,77.38,77.39,18726.0,69.6061,69.6151,69.4267,69.4356,18726.0
2018-03-06 09:45:00,77.42,77.59,77.39,77.55,27905.0,69.4626,69.6151,69.4356,69.5792,27905.0
2018-03-06 09:50:00,77.58,77.72,77.51,77.71,25750.0,69.6061,69.7317,69.5433,69.7227,25750.0
2018-03-06 09:55:00,77.71,77.79,77.52,77.6,26713.0,69.7227,69.7945,69.5523,69.6241,26713.0
2018-03-06 10:00:00,77.61,77.72,77.54,77.57,25379.0,69.633,69.7317,69.5702,69.5971,25379.0
2018-03-06 10:05:00,77.57,77.72,77.53,77.57,21623.0,69.5971,69.7317,69.5612,69.5971,21623.0
2018-03-06 10:10:00,77.58,77.62,77.48,77.57,20023.0,69.6061,69.642,69.5164,69.5971,20023.0
2018-03-06 10:15:00,77.6,77.82,77.6,77.75,34457.0,69.6241,69.8214,69.6241,69.7586,34457.0
2018-03-06 10:20:00,77.77,77.96,77.73,77.95,42537.0,69.7766,69.9471,69.7407,69.9381,42537.0
2018-03-06 10:25:00,77.97,78.0,77.87,77.89,22757.0,69.956,69.9829,69.8663,69.8842,22757.0
2018-03-06 10:30:00,77.89,77.96,77.8,77.85,12399.0,69.8842,69.9471,69.8035,69.8484,12399.0
2018-03-06 10:35:00,77.85,77.87,77.76,77.81,14566.0,69.8484,69.8663,69.7676,69.8125,14566.0
2018-03-06 10:40:00,77.82,77.84,77.69,77.8,30422.0,69.8214,69.8394,69.7048,69.8035,30422.0
2018-03-06 10:45:00,77.78,77.82,77.65,77.68,13018.0,69.7856,69.8214,69.6689,69.6958,13018.0
2018-03-06 10:50:00,77.65,77.67,77.47,77.49,16944.0,69.6689,69.6869,69.5074,69.5254,16944.0
2018-03-06 10:55:00,77.48,77.53,77.3,77.38,15285.0,69.5164,69.5612,69.3549,69.4267,15285.0
2018-03-06 11:00:00,77.36,77.43,77.32,77.34,25435.0,69.4087,69.4715,69.3728,69.3908,25435.0
2018-03-06 11:05:00,77.35,77.43,77.32,77.37,13857.0,69.3997,69.4715,69.3728,69.4177,13857.0
2018-03-06 11:10:00,77.38,77.61,77.38,77.61,24575.0,69.4267,69.633,69.4267,69.633,24575.0
2018-03-06 11:15:00,77.62,77.71,77.56,77.67,35468.0,69.642,69.7227,69.5882,69.6869,35468.0
2018-03-06 11:20:00,77.66,77.66,77.39,77.42,19383.0,69.6779,69.6779,69.4356,69.4626,19383.0
2018-03-06 11:25:00,77.43,77.5,77.35,77.48,12793.0,69.4715,69.5343,69.3997,69.5164,12793.0
2018-03-06 11:30:00,77.48,77.52,77.4,77.44,11894.0,69.5164,69.5523,69.4446,69.4805,11894.0
2018-03-06 11:35:00,77.42,77.45,77.36,77.36,12566.0,69.4626,69.4895,69.4087,69.4087,12566.0
2018-03-06 11:40:00,77.33,77.46,77.27,77.38,14932.0,69.3818,69.4984,69.328,69.4267,14932.0
2018-03-06 11:45:00,77.38,77.41,77.35,77.37,14601.0,69.4267,69.4536,69.3997,69.4177,14601.0
2018-03-06 11:50:00,77.38,77.38,77.27,77.31,15975.0,69.4267,69.4267,69.328,69.3639,15975.0
2018-03-06 11:55:00,77.33,77.38,77.28,77.35,12879.0,69.3818,69.4267,69.3369,69.3997,12879.0
2018-03-06 12:00:00,77.37,77.39,77.27,77.29,12046.0,69.4177,69.4356,69.328,69.3459,12046.0
2018-03-06 12:05:00,77.28,77.33,77.22,77.27,13007.0,69.3369,69.3818,69.2831,69.328,13007.0
2018-03-06 12:10:00,77.26,77.35,77.25,77.35,10594.0,69.319,69.3997,69.31,69.3997,10594.0
2018-03-06 12:15:00,77.36,77.36,77.27,77.35,14789.0,69.4087,69.4087,69.328,69.3997,14789.0
2018-03-06 12:20:00,77.35,77.39,77.23,77.25,24950.0,69.3997,69.4356,69.2921,69.31,24950.0
2018-03-06 12:25:00,77.24,77.29,77.19,77.19,15415.0,69.3011,69.3459,69.2562,69.2562,15415.0
2018-03-06 12:30:00,77.19,77.3,77.18,77.29,14455.0,69.2562,69.3549,69.2472,69.3459,14455.0
2018-03-06 12:35:00,77.29,77.32,77.26,77.28,14533.0,69.3459,69.3728,69.319,69.3369,14533.0
2018-03-06 12:40:00,77.27,77.39,77.24,77.34,13070.0,69.328,69.4356,69.3011,69.3908,13070.0
2018-03-06 12:45:00,77.35,77.37,77.29,77.35,11902.0,69.3997,69.4177,69.3459,69.3997,11902.0
2018-03-06 12:50:00,77.35,77.39,77.32,77.35,15008.0,69.3997,69.4356,69.3728,69.3997,15008.0
2018-03-06 12:55:00,77.35,77.51,77.33,77.48,10403.0,69.3997,69.5433,69.3818,69.5164,10403.0
2018-03-06 13:00:00,77.49,77.53,77.41,77.41,19096.0,69.5254,69.5612,69.4536,69.4536,19096.0
2018-03-06 13:05:00,77.43,77.48,77.4,77.42,13829.0,69.4715,69.5164,69.4446,69.4626,13829.0
2018-03-06 13:10:00,77.43,77.49,77.4,77.45,35627.0,69.4715,69.5254,69.4446,69.4895,35627.0
2018-03-06 13:15:00,77.45,77.46,77.33,77.35,10504.0,69.4895,69.4984,69.3818,69.3997,10504.0
2018-03-06 13:20:00,77.35,77.37,77.31,77.34,10790.0,69.3997,69.4177,69.3639,69.3908,10790.0
2018-03-06 13:25:00,77.32,77.36,77.25,77.28,19547.0,69.3728,69.4087,69.31,69.3369,19547.0
2018-03-06 13:30:00,77.25,77.33,77.24,77.26,19135.0,69.31,69.3818,69.3011,69.319,19135.0
2018-03-06 13:35:00,77.28,77.32,77.21,77.27,14496.0,69.3369,69.3728,69.2741,69.328,14496.0
2018-03-06 13:40:00,77.29,77.37,77.27,77.31,15342.0,69.3459,69.4177,69.328,69.3639,15342.0
2018-03-06 13:45:00,77.31,77.33,77.12,77.14,20132.0,69.3639,69.3818,69.1934,69.2113,20132.0
2018-03-06 13:50:00,77.13,77.17,77.1,77.15,26638.0,69.2024,69.2382,69.1754,69.2203,26638.0
2018-03-06 13:55:00,77.12,77.13,77.01,77.02,24757.0,69.1934,69.2024,69.0947,69.1037,24757.0
2018-03-06 14:00:00,77.01,77.1,77.0,77.04,22666.0,69.0947,69.1754,69.0857,69.1216,22666.0
2018-03-06 14:05:00,77.05,77.12,76.98,77.1,22662.0,69.1306,69.1934,69.0678,69.1754,22662.0
2018-03-06 14:10:00,77.1,77.14,77.09,77.12,23579.0,69.1754,69.2113,69.1665,69.1934,23579.0
2018-03-06 14:15:00,77.12,77.12,76.98,76.98,21352.0,69.1934,69.1934,69.0678,69.0678,21352.0
2018-03-06 14:20:00,76.98,77.04,76.98,77.0,19019.0,69.0678,69.1216,69.0678,69.0857,19019.0
2018-03-06 14:25:00,77.01,77.01,76.89,76.91,15209.0,69.0947,69.0947,68.987,69.005,15209.0
2018-03-06 14:30:00,76.93,77.03,76.93,77.02,14959.0,69.0229,69.1126,69.0229,69.1037,14959.0
2018-03-06 14:35:00,77.01,77.18,77.01,77.17,20313.0,69.0947,69.2472,69.0947,69.2382,20313.0
2018-03-06 14:40:00,77.17,77.2,77.11,77.15,13770.0,69.2382,69.2652,69.1844,69.2203,13770.0
2018-03-06 14:45:00,77.14,77.18,77.1,77.17,16656.0,69.2113,69.2472,69.1754,69.2382,16656.0
2018-03-06 14:50:00,77.18,77.19,77.1,77.1,16901.0,69.2472,69.2562,69.1754,69.1754,16901.0
2018-03-06 14:55:00,77.1,77.12,77.08,77.12,23141.0,69.1754,69.1934,69.1575,69.1934,23141.0
2018-03-06 15:00:00,77.11,77.18,77.1,77.17,40463.0,69.1844,69.2472,69.1754,69.2382,40463.0
2018-03-06 15:05:00,77.18,77.21,77.17,77.2,32592.0,69.2472,69.2741,69.2382,69.2652,32592.0
2018-03-06 15:10:00,77.19,77.19,77.1,77.1,39505.0,69.2562,69.2562,69.1754,69.1754,39505.0
2018-03-06 15:15:00,77.1,77.16,77.0,77.02,30329.0,69.1754,69.2293,69.0857,69.1037,30329.0
2018-03-06 15:20:00,77.01,77.03,76.93,76.93,23329.0,69.0947,69.1126,69.0229,69.0229,23329.0
2018-03-06 15:25:00,76.93,77.09,76.88,77.05,34972.0,69.0229,69.1665,68.9781,69.1306,34972.0
2018-03-06 15:30:00,77.04,77.1,77.03,77.08,31108.0,69.1216,69.1754,69.1126,69.1575,31108.0
2018-03-06 15:35:00,77.08,77.1,77.01,77.01,27131.0,69.1575,69.1754,69.0947,69.0947,27131.0
2018-03-06 15:40:00,77.02,77.09,77.02,77.07,39929.0,69.1037,69.1665,69.1037,69.1485,39929.0
2018-03-06 15:45:00,77.06,77.16,77.01,77.12,69892.0,69.1396,69.2293,69.0947,69.1934,69892.0
2018-03-06 15:50:00,77.11,77.25,77.11,77.15,74614.0,69.1844,69.31,69.1844,69.2203,74614.0
2018-03-06 15:55:00,77.15,77.21,77.01,77.2,282566.0,69.2203,69.2741,69.0947,69.2652,282566.0
2018-03-07 09:30:00,76.58,76.82,76.54,76.73,48618.0,68.7089,68.9242,68.673,68.8435,48618.0
2018-03-07 09:35:00,76.69,77.03,76.61,76.77,34692.0,68.8076,69.1126,68.7358,68.8794,34692.0
2018-03-07 09:40:00,76.75,76.93,76.69,76.85,37763.0,68.8614,69.0229,68.8076,68.9511,37763.0
2018-03-07 09:45:00,76.85,77.04,76.79,76.92,34348.0,68.9511,69.1216,68.8973,69.0139,34348.0
2018-03-07 09:50:00,76.89,76.94,76.78,76.85,19488.0,68.987,69.0319,68.8883,68.9511,19488.0
2018-03-07 09:55:00,76.85,76.97,76.82,76.9,9135.0,68.9511,69.0588,68.9242,68.996,9135.0
2018-03-07 10:00:00,76.86,77.0,76.81,76.96,12000.0,68.9601,69.0857,68.9153,69.0498,12000.0
2018-03-07 10:05:00,76.95,76.98,76.81,76.9,13825.0,69.0409,69.0678,68.9153,68.996,13825.0
2018-03-07 10:10:00,76.91,77.05,76.87,76.9,17049.0,69.005,69.1306,68.9691,68.996,17049.0
2018-03-07 10:15:00,76.88,77.13,76.88,77.13,24218.0,68.9781,69.2024,68.9781,69.2024,24218.0
2018-03-07 10:20:00,77.13,77.28,77.09,77.23,9904.0,69.2024,69.3369,69.1665,69.2921,9904.0
2018-03-07 10:25:00,77.24,77.34,77.23,77.28,9056.0,69.3011,69.3908,69.2921,69.3369,9056.0
2018-03-07 10:30:00,77.28,77.29,77.15,77.28,15843.0,69.3369,69.3459,69.2203,69.3369,15843.0
2018-03-07 10:35:00,77.29,77.31,77.23,77.25,12754.0,69.3459,69.3639,69.2921,69.31,12754.0
2018-03-07 10:40:00,77.25,77.28,77.12,77.17,16544.0,69.31,69.3369,69.1934,69.2382,16544.0
2018-03-07 10:45:00,77.16,77.25,77.14,77.21,22854.0,69.2293,69.31,69.2113,69.2741,22854.0
2018-03-07 10:50:00,77.24,77.29,77.2,77.23,9593.0,69.3011,69.3459,69.2652,69.2921,9593.0
2018-03-07 10:55:00,77.25,77.32,77.22,77.23,17423.0,69.31,69.3728,69.2831,69.2921,17423.0
2018-03-07 11:00:00,77.22,77.26,77.2,77.21,9405.0,69.2831,69.319,69.2652,69.2741,9405.0
2018-03-07 11:05:00,77.2,77.25,77.18,77.22,9601.0,69.2652,69.31,69.2472,69.2831,9601.0
2018-03-07 11:10:00,77.22,77.22,77.15,77.2,11212.0,69.2831,69.2831,69.2203,69.2652,11212.0
2018-03-07 11:15:00,77.2,77.23,77.05,77.08,15328.0,69.2652,69.2921,69.1306,69.1575,15328.0
2018-03-07 11:20:00,77.07,77.07,76.95,77.04,10776.0,69.1485,69.1485,69.0409,69.1216,10776.0
2018-03-07 11:25:00,77.03,77.09,77.03,77.09,8766.0,69.1126,69.1665,69.1126,69.1665,8766.0
2018-03-07 11:30:00,77.11,77.18,77.1,77.17,22705.0,69.1844,69.2472,69.1754,69.2382,22705.0
2018-03-07 11:35:00,77.17,77.19,77.11,77.16,15823.0,69.2382,69.2562,69.1844,69.2293,15823.0
2018-03-07 11:40:00,77.17,77.18,77.11,77.12,15483.0,69.2382,69.2472,69.1844,69.1934,15483.0
2018-03-07 11:45:00,77.12,77.14,77.07,77.11,9344.0,69.1934,69.2113,69.1485,69.1844,9344.0
2018-03-07 11:50:00,77.09,77.1,77.03,77.03,11475.0,69.1665,69.1754,69.1126,69.1126,11475.0
2018-03-07 11:55:00,77.03,77.04,76.95,76.95,18567.0,69.1126,69.1216,69.0409,69.0409,18567.0
2018-03-07 12:00:00,76.94,76.99,76.9,76.92,11621.0,69.0319,69.0767,68.996,69.0139,11621.0
2018-03-07 12:05:00,76.93,76.98,76.87,76.87,10887.0,69.0229,69.0678,68.9691,68.9691,10887.0
2018-03-07 12:10:00,76.87,76.87,76.74,76.8,13906.0,68.9691,68.9691,68.8524,68.9063,13906.0
2018-03-07 12:15:00,76.78,76.85,76.76,76.79,15582.0,68.8883,68.9511,68.8704,68.8973,15582.0
2018-03-07 12:20:00,76.79,76.81,76.74,76.75,15659.0,68.8973,68.9153,68.8524,68.8614,15659.0
2018-03-07 12:25:00,76.75,76.88,76.75,76.85,8894.0,68.8614,68.9781,68.8614,68.9511,8894.0
2018-03-07 12:30:00,76.88,76.93,76.86,76.93,9010.0,68.9781,69.0229,68.9601,69.0229,9010.0
2018-03-07 12:35:00,76.93,76.99,76.86,76.89,7778.0,69.0229,69.0767,68.9601,68.987,7778.0
2018-03-07 12:40:00,76.88,76.91,76.78,76.89,11982.0,68.9781,69.005,68.8883,68.987,11982.0
2018-03-07 12:45:00,76.9,77.02,76.89,76.99,10351.0,68.996,69.1037,68.987,69.0767,10351.0
2018-03-07 12:50:00,76.99,77.01,76.97,76.99,7468.0,69.0767,69.0947,69.0588,69.0767,7468.0
2018-03-07 12:55:00,77.0,77.09,76.98,77.02,12255.0,69.0857,69.1665,69.0678,69.1037,12255.0
2018-03-07 13:00:00,77.05,77.05,76.87,76.87,16015.0,69.1306,69.1306,68.9691,68.9691,16015.0
2018-03-07 13:05:00,76.88,76.91,76.81,76.9,8341.0,68.9781,69.005,68.9153,68.996,8341.0
2018-03-07 13:10:00,76.91,76.92,76.84,76.86,11698.0,69.005,69.0139,68.9422,68.9601,11698.0
2018-03-07 13:15:00,76.86,76.93,76.8,76.91,10309.0,68.9601,69.0229,68.9063,69.005,10309.0
2018-03-07 13:20:00,76.92,76.94,76.83,76.88,10262.0,69.0139,69.0319,68.9332,68.9781,10262.0
2018-03-07 13:25:00,76.86,77.09,76.86,77.09,7031.0,68.9601,69.1665,68.9601,69.1665,7031.0
2018-03-07 13:30:00,77.14,77.17,77.05,77.05,6127.0,69.2113,69.2382,69.1306,69.1306,6127.0
2018-03-07 13:35:00,77.04,77.11,77.02,77.08,6687.0,69.1216,69.1844,69.1037,69.1575,6687.0
2018-03-07 13:40:00,77.08,77.1,77.03,77.06,10234.0,69.1575,69.1754,69.1126,69.1396,10234.0
2018-03-07 13:45:00,77.09,77.15,77.05,77.12,17759.0,69.1665,69.2203,69.1306,69.1934,17759.0
2018-03-07 13:50:00,77.13,77.18,77.11,77.16,9797.0,69.2024,69.2472,69.1844,69.2293,9797.0
2018-03-07 13:55:00,77.15,77.15,77.08,77.09,6932.0,69.2203,69.2203,69.1575,69.1665,6932.0
2018-03-07 14:00:00,77.08,77.13,77.01,77.1,9615.0,69.1575,69.2024,69.0947,69.1754,9615.0
2018-03-07 14:05:00,77.1,77.1,77.02,77.07,15758.0,69.1754,69.1754,69.1037,69.1485,15758.0
2018-03-07 14:10:00,77.09,77.19,77.09,77.16,12816.0,69.1665,69.2562,69.1665,69.2293,12816.0
2018-03-07 14:15:00,77.16,77.18,77.14,77.16,10402.0,69.2293,69.2472,69.2113,69.2293,10402.0
2018-03-07 14:20:00,77.17,77.2,77.15,77.16,8853.0,69.2382,69.2652,69.2203,69.2293,8853.0
2018-03-07 14:25:00,77.15,77.15,77.08,77.08,15177.0,69.2203,69.2203,69.1575,69.1575,15177.0
2018-03-07 14:30:00,77.08,77.2,77.07,77.19,7581.0,69.1575,69.2652,69.1485,69.2562,7581.0
2018-03-07 14:35:00,77.2,77.27,77.2,77.21,9740.0,69.2652,69.328,69.2652,69.2741,9740.0
2018-03-07 14:40:00,77.22,77.26,77.2,77.23,13823.0,69.2831,69.319,69.2652,69.2921,13823.0
2018-03-07 14:45:00,77.22,77.24,77.18,77.22,12919.0,69.2831,69.3011,69.2472,69.2831,12919.0
2018-03-07 14:50:00,77.22,77.25,77.11,77.12,14407.0,69.2831,69.31,69.1844,69.1934,14407.0
2018-03-07 14:55:00,77.11,77.17,77.09,77.15,11292.0,69.1844,69.2382,69.1665,69.2203,11292.0
2018-03-07 15:00:00,77.13,77.21,77.13,77.18,10490.0,69.2024,69.2741,69.2024,69.2472,10490.0
2018-03-07 15:05:00,77.18,77.43,77.18,77.38,18822.0,69.2472,69.4715,69.2472,69.4267,18822.0
2018-03-07 15:10:00,77.37,77.43,77.35,77.35,14305.0,69.4177,69.4715,69.3997,69.3997,14305.0
2018-03-07 15:15:00,77.34,77.36,77.24,77.29,15771.0,69.3908,69.4087,69.3011,69.3459,15771.0
2018-03-07 15:20:00,77.28,77.29,77.2,77.28,18886.0,69.3369,69.3459,69.2652,69.3369,18886.0
2018-03-07 15:25:00,77.28,77.32,77.22,77.28,17978.0,69.3369,69.3728,69.2831,69.3369,17978.0
2018-03-07 15:30:00,77.29,77.43,77.28,77.4,30059.0,69.3459,69.4715,69.3369,69.4446,30059.0
2018-03-07 15:35:00,77.39,77.51,77.38,77.48,25914.0,69.4356,69.5433,69.4267,69.5164,25914.0
2018-03-07 15:40:00,77.48,77.55,77.46,77.5,23259.0,69.5164,69.5792,69.4984,69.5343,23259.0
2018-03-07 15:45:00,77.5,77.61,77.47,77.55,42671.0,69.5343,69.633,69.5074,69.5792,42671.0
2018-03-07 15:50:00,77.56,77.57,77.43,77.47,38108.0,69.5882,69.5971,69.4715,69.5074,38108.0
2018-03-07 15:55:00,77.47,77.58,77.44,77.48,176633.0,69.5074,69.6061,69.4805,69.5164,176633.0
2018-03-08 09:30:00,77.65,77.84,77.47,77.84,71885.0,69.6689,69.8394,69.5074,69.8394,71885.0
2018-03-08 09:35:00,77.86,77.92,77.73,77.75,31712.0,69.8573,69.9112,69.7407,69.7586,31712.0
2018-03-08 09:40:00,77.81,77.92,77.79,77.88,32916.0,69.8125,69.9112,69.7945,69.8753,32916.0
2018-03-08 09:45:00,77.84,78.03,77.84,78.01,23230.0,69.8394,70.0099,69.8394,69.9919,23230.0
2018-03-08 09:50:00,78.0,78.02,77.88,77.94,30401.0,69.9829,70.0009,69.8753,69.9291,30401.0
2018-03-08 09:55:00,77.94,78.08,77.94,78.0,32791.0,69.9291,70.0547,69.9291,69.9829,32791.0
2018-03-08 10:00:00,77.97,78.23,77.97,78.06,23901.0,69.956,70.1893,69.956,70.0368,23901.0
2018-03-08 10:05:00,78.06,78.13,77.99,78.05,25211.0,70.0368,70.0996,69.974,70.0278,25211.0
2018-03-08 10:10:00,78.06,78.22,78.05,78.17,17029.0,70.0368,70.1803,70.0278,70.1355,17029.0
2018-03-08 10:15:00,78.18,78.27,78.15,78.25,23062.0,70.1444,70.2252,70.1175,70.2072,23062.0
2018-03-08 10:20:00,78.25,78.32,78.22,78.25,18645.0,70.2072,70.27,70.1803,70.2072,18645.0
2018-03-08 10:25:00,78.25,78.28,78.22,78.26,15951.0,70.2072,70.2342,70.1803,70.2162,15951.0
2018-03-08 10:30:00,78.27,78.42,78.23,78.39,20724.0,70.2252,70.3598,70.1893,70.3329,20724.0
2018-03-08 10:35:00,78.4,78.41,78.17,78.28,20151.0,70.3418,70.3508,70.1355,70.2342,20151.0
2018-03-08 10:40:00,78.26,78.48,78.26,78.45,30916.0,70.2162,70.4136,70.2162,70.3867,30916.0
2018-03-08 10:45:00,78.45,78.48,78.4,78.43,19686.0,70.3867,70.4136,70.3418,70.3687,19686.0
2018-03-08 10:50:00,78.45,78.49,78.43,78.45,14346.0,70.3867,70.4226,70.3687,70.3867,14346.0
2018-03-08 10:55:00,78.44,78.49,78.36,78.43,17629.0,70.3777,70.4226,70.3059,70.3687,17629.0
2018-03-08 11:00:00,78.43,78.49,78.33,78.49,18674.0,70.3687,70.4226,70.279,70.4226,18674.0
2018-03-08 11:05:00,78.48,78.48,78.39,78.47,21097.0,70.4136,70.4136,70.3329,70.4046,21097.0
2018-03-08 11:10:00,78.47,78.57,78.47,78.57,22589.0,70.4046,70.4944,70.4046,70.4944,22589.0
2018-03-08 11:15:00,78.58,78.66,78.54,78.65,20378.0,70.5033,70.5751,70.4674,70.5661,20378.0
2018-03-08 11:20:00,78.62,78.65,78.52,78.65,22817.0,70.5392,70.5661,70.4495,70.5661,22817.0
2018-03-08 11:25:00,78.64,78.65,78.51,78.52,19365.0,70.5572,70.5661,70.4405,70.4495,19365.0
2018-03-08 11:30:00,78.52,78.67,78.51,78.6,31743.0,70.4495,70.5841,70.4405,70.5213,31743.0
2018-03-08 11:35:00,78.6,78.68,78.58,78.66,18475.0,70.5213,70.593,70.5033,70.5751,18475.0
2018-03-08 11:40:00,78.65,78.68,78.51,78.51,16471.0,70.5661,70.593,70.4405,70.4405,16471.0
2018-03-08 11:45:00,78.5,78.57,78.49,78.56,18283.0,70.4315,70.4944,70.4226,70.4854,18283.0
2018-03-08 11:50:00,78.55,78.61,78.53,78.56,27249.0,70.4764,70.5302,70.4585,70.4854,27249.0
2018-03-08 11:55:00,78.59,78.69,78.55,78.68,26246.0,70.5123,70.602,70.4764,70.593,26246.0
2018-03-08 12:00:00,78.66,78.71,78.65,78.66,19802.0,70.5751,70.62,70.5661,70.5751,19802.0
2018-03-08 12:05:00,78.65,78.65,78.55,78.56,26862.0,70.5661,70.5661,70.4764,70.4854,26862.0
2018-03-08 12:10:00,78.56,78.56,78.34,78.41,18563.0,70.4854,70.4854,70.288,70.3508,18563.0
2018-03-08 12:15:00,78.4,78.54,78.4,78.51,28354.0,70.3418,70.4674,70.3418,70.4405,28354.0
2018-03-08 12:20:00,78.51,78.54,78.42,78.42,39407.0,70.4405,70.4674,70.3598,70.3598,39407.0
2018-03-08 12:25:00,78.43,78.6,78.43,78.55,19407.0,70.3687,70.5213,70.3687,70.4764,19407.0
2018-03-08 12:30:00,78.54,78.57,78.47,78.48,16922.0,70.4674,70.4944,70.4046,70.4136,16922.0
2018-03-08 12:35:00,78.46,78.54,78.46,78.53,16403.0,70.3957,70.4674,70.3957,70.4585,16403.0
2018-03-08 12:40:00,78.53,78.59,78.52,78.53,19666.0,70.4585,70.5123,70.4495,70.4585,19666.0
2018-03-08 12:45:00,78.51,78.58,78.51,78.58,12138.0,70.4405,70.5033,70.4405,70.5033,12138.0
2018-03-08 12:50:00,78.56,78.61,78.39,78.39,19342.0,70.4854,70.5302,70.3329,70.3329,19342.0
2018-03-08 12:55:00,78.41,78.5,78.41,78.45,26510.0,70.3508,70.4315,70.3508,70.3867,26510.0
2018-03-08 13:00:00,78.46,78.66,78.46,78.63,24125.0,70.3957,70.5751,70.3957,70.5482,24125.0
2018-03-08 13:05:00,78.64,78.79,78.64,78.78,32487.0,70.5572,70.6917,70.5572,70.6828,32487.0
2018-03-08 13:10:00,78.78,78.84,78.75,78.76,30466.0,70.6828,70.7366,70.6559,70.6648,30466.0
2018-03-08 13:15:00,78.76,78.82,78.7,78.79,22969.0,70.6648,70.7187,70.611,70.6917,22969.0
2018-03-08 13:20:00,78.79,78.79,78.6,78.62,14090.0,70.6917,70.6917,70.5213,70.5392,14090.0
2018-03-08 13:25:00,78.61,78.67,78.59,78.65,15399.0,70.5302,70.5841,70.5123,70.5661,15399.0
2018-03-08 13:30:00,78.67,78.67,78.61,78.66,18469.0,70.5841,70.5841,70.5302,70.5751,18469.0
2018-03-08 13:35:00,78.67,78.68,78.6,78.61,14449.0,70.5841,70.593,70.5213,70.5302,14449.0
2018-03-08 13:40:00,78.6,78.6,78.5,78.5,12529.0,70.5213,70.5213,70.4315,70.4315,12529.0
2018-03-08 13:45:00,78.46,78.53,78.42,78.53,15040.0,70.3957,70.4585,70.3598,70.4585,15040.0
2018-03-08 13:50:00,78.54,78.59,78.52,78.58,15472.0,70.4674,70.5123,70.4495,70.5033,15472.0
2018-03-08 13:55:00,78.6,78.68,78.58,78.65,14539.0,70.5213,70.593,70.5033,70.5661,14539.0
2018-03-08 14:00:00,78.66,78.72,78.61,78.68,35080.0,70.5751,70.6289,70.5302,70.593,35080.0
2018-03-08 14:05:00,78.71,78.71,78.65,78.66,46567.0,70.62,70.62,70.5661,70.5751,46567.0
2018-03-08 14:10:00,78.67,78.67,78.52,78.56,18968.0,70.5841,70.5841,70.4495,70.4854,18968.0
2018-03-08 14:15:00,78.56,78.65,78.55,78.62,18316.0,70.4854,70.5661,70.4764,70.5392,18316.0
2018-03-08 14:20:00,78.62,78.64,78.6,78.62,25525.0,70.5392,70.5572,70.5213,70.5392,25525.0
2018-03-08 14:25:00,78.63,78.7,78.61,78.69,19162.0,70.5482,70.611,70.5302,70.602,19162.0
2018-03-08 14:30:00,78.7,78.7,78.56,78.59,33146.0,70.611,70.611,70.4854,70.5123,33146.0
2018-03-08 14:35:00,78.6,78.67,78.6,78.63,23148.0,70.5213,70.5841,70.5213,70.5482,23148.0
2018-03-08 14:40:00,78.64,78.65,78.59,78.6,17256.0,70.5572,70.5661,70.5123,70.5213,17256.0
2018-03-08 14:45:00,78.61,78.74,78.61,78.72,24300.0,70.5302,70.6469,70.5302,70.6289,24300.0
2018-03-08 14:50:00,78.73,78.83,78.73,78.78,25682.0,70.6379,70.7276,70.6379,70.6828,25682.0
2018-03-08 14:55:00,78.8,78.87,78.77,78.87,20085.0,70.7007,70.7635,70.6738,70.7635,20085.0
2018-03-08 15:00:00,78.87,78.92,78.86,78.89,35034.0,70.7635,70.8084,70.7545,70.7815,35034.0
2018-03-08 15:05:00,78.9,78.96,78.9,78.95,20037.0,70.7904,70.8443,70.7904,70.8353,20037.0
2018-03-08 15:10:00,78.95,79.02,78.89,78.9,34327.0,70.8353,70.8981,70.7815,70.7904,34327.0
2018-03-08 15:15:00,78.9,78.97,78.85,78.89,23128.0,70.7904,70.8532,70.7456,70.7815,23128.0
2018-03-08 15:20:00,78.9,78.99,78.88,78.91,47361.0,70.7904,70.8712,70.7725,70.7994,47361.0
2018-03-08 15:25:00,78.9,79.01,78.89,78.96,45114.0,70.7904,70.8891,70.7815,70.8443,45114.0
2018-03-08 15:30:00,78.96,78.97,78.78,78.95,82233.0,70.8443,70.8532,70.6828,70.8353,82233.0
2018-03-08 15:35:00,78.94,78.97,78.8,78.8,70821.0,70.8263,70.8532,70.7007,70.7007,70821.0
2018-03-08 15:40:00,78.79,78.85,78.63,78.66,81320.0,70.6917,70.7456,70.5482,70.5751,81320.0
2018-03-08 15:45:00,78.65,78.65,78.5,78.57,110771.0,70.5661,70.5661,70.4315,70.4944,110771.0
2018-03-08 15:50:00,78.58,78.76,78.58,78.62,83183.0,70.5033,70.6648,70.5033,70.5392,83183.0
2018-03-08 15:55:00,78.64,78.94,78.63,78.89,266903.0,70.5572,70.8263,70.5482,70.7815,266903.0
2018-03-09 09:30:00,79.28,79.28,78.9,79.08,104336.0,71.1314,71.1314,70.7904,70.9519,104336.0
2018-03-09 09:35:00,79.1,79.4,79.09,79.23,63717.0,70.9699,71.239,70.9609,71.0865,63717.0
2018-03-09 09:40:00,79.23,79.44,79.16,79.27,39060.0,71.0865,71.2749,71.0237,71.1224,39060.0
2018-03-09 09:45:00,79.28,79.41,79.21,79.29,33809.0,71.1314,71.248,71.0686,71.1403,33809.0
2018-03-09 09:50:00,79.28,79.35,79.17,79.17,43771.0,71.1314,71.1942,71.0327,71.0327,43771.0
2018-03-09 09:55:00,79.17,79.25,79.12,79.2,41619.0,71.0327,71.1045,70.9878,71.0596,41619.0
2018-03-09 10:00:00,79.24,79.26,78.93,78.96,45355.0,71.0955,71.1134,70.8174,70.8443,45355.0
2018-03-09 10:05:00,78.97,79.3,78.88,79.2,55116.0,70.8532,71.1493,70.7725,71.0596,55116.0
2018-03-09 10:10:00,79.19,79.32,79.11,79.28,39123.0,71.0506,71.1673,70.9789,71.1314,39123.0
2018-03-09 10:15:00,79.28,79.28,79.13,79.19,37050.0,71.1314,71.1314,70.9968,71.0506,37050.0
2018-03-09 10:20:00,79.19,79.22,79.07,79.18,58687.0,71.0506,71.0775,70.943,71.0417,58687.0
2018-03-09 10:25:00,79.18,79.21,79.12,79.13,30086.0,71.0417,71.0686,70.9878,70.9968,30086.0
2018-03-09 10:30:00,79.12,79.14,78.91,79.05,46862.0,70.9878,71.0058,70.7994,70.925,46862.0
2018-03-09 10:35:00,79.05,79.15,79.02,79.04,25842.0,70.925,71.0147,70.8981,70.916,25842.0
2018-03-09 10:40:00,79.04,79.07,78.98,79.07,24371.0,70.916,70.943,70.8622,70.943,24371.0
2018-03-09 10:45:00,79.07,79.19,79.04,79.17,52700.0,70.943,71.0506,70.916,71.0327,52700.0
2018-03-09 10:50:00,79.18,79.27,79.16,79.2,32147.0,71.0417,71.1224,71.0237,71.0596,32147.0
2018-03-09 10:55:00,79.21,79.37,79.17,79.29,28858.0,71.0686,71.2121,71.0327,71.1403,28858.0
2018-03-09 11:00:00,79.29,79.37,79.25,79.34,22507.0,71.1403,71.2121,71.1045,71.1852,22507.0
2018-03-09 11:05:00,79.35,79.36,79.24,79.28,22526.0,71.1942,71.2032,71.0955,71.1314,22526.0
2018-03-09 11:10:00,79.27,79.33,79.18,79.19,20179.0,71.1224,71.1762,71.0417,71.0506,20179.0
2018-03-09 11:15:00,79.2,79.24,79.15,79.24,44486.0,71.0596,71.0955,71.0147,71.0955,44486.0
2018-03-09 11:20:00,79.24,79.28,79.2,79.23,19430.0,71.0955,71.1314,71.0596,71.0865,19430.0
2018-03-09 11:25:00,79.23,79.23,79.16,79.17,23518.0,71.0865,71.0865,71.0237,71.0327,23518.0
2018-03-09 11:30:00,79.18,79.19,79.03,79.04,21680.0,71.0417,71.0506,70.9071,70.916,21680.0
2018-03-09 11:35:00,79.05,79.07,79.01,79.06,20677.0,70.925,70.943,70.8891,70.934,20677.0
2018-03-09 11:40:00,79.06,79.13,79.06,79.09,15323.0,70.934,70.9968,70.934,70.9609,15323.0
2018-03-09 11:45:00,79.09,79.14,79.02,79.1,12602.0,70.9609,71.0058,70.8981,70.9699,12602.0
2018-03-09 11:50:00,79.11,79.12,79.0,79.01,12490.0,70.9789,70.9878,70.8802,70.8891,12490.0
2018-03-09 11:55:00,79.02,79.07,78.98,79.07,21356.0,70.8981,70.943,70.8622,70.943,21356.0
2018-03-09 12:00:00,79.08,79.21,79.08,79.2,20977.0,70.9519,71.0686,70.9519,71.0596,20977.0
2018-03-09 12:05:00,79.22,79.22,79.15,79.22,18444.0,71.0775,71.0775,71.0147,71.0775,18444.0
2018-03-09 12:10:00,79.22,79.25,79.08,79.1,20059.0,71.0775,71.1045,70.9519,70.9699,20059.0
2018-03-09 12:15:00,79.11,79.27,79.1,79.24,22285.0,70.9789,71.1224,70.9699,71.0955,22285.0
2018-03-09 12:20:00,79.24,79.31,79.16,79.27,22612.0,71.0955,71.1583,71.0237,71.1224,22612.0
2018-03-09 12:25:00,79.26,79.3,79.22,79.3,45746.0,71.1134,71.1493,71.0775,71.1493,45746.0
2018-03-09 12:30:00,79.3,79.37,79.28,79.35,41019.0,71.1493,71.2121,71.1314,71.1942,41019.0
2018-03-09 12:35:00,79.34,79.53,79.34,79.53,50870.0,71.1852,71.3557,71.1852,71.3557,50870.0
2018-03-09 12:40:00,79.54,79.55,79.42,79.45,16015.0,71.3647,71.3736,71.257,71.2839,16015.0
2018-03-09 12:45:00,79.45,79.53,79.44,79.46,14128.0,71.2839,71.3557,71.2749,71.2929,14128.0
2018-03-09 12:50:00,79.46,79.53,79.44,79.53,31188.0,71.2929,71.3557,71.2749,71.3557,31188.0
2018-03-09 12:55:00,79.53,79.53,79.45,79.48,29420.0,71.3557,71.3557,71.2839,71.3108,29420.0
2018-03-09 13:00:00,79.48,79.53,79.47,79.51,20923.0,71.3108,71.3557,71.3018,71.3377,20923.0
2018-03-09 13:05:00,79.51,79.57,79.46,79.56,25404.0,71.3377,71.3916,71.2929,71.3826,25404.0
2018-03-09 13:10:00,79.57,79.66,79.54,79.62,23671.0,71.3916,71.4723,71.3647,71.4364,23671.0
2018-03-09 13:15:00,79.61,79.71,79.61,79.67,32639.0,71.4275,71.5172,71.4275,71.4813,32639.0
2018-03-09 13:20:00,79.66,79.68,79.6,79.64,31930.0,71.4723,71.4903,71.4185,71.4544,31930.0
2018-03-09 13:25:00,79.64,79.65,79.57,79.62,21843.0,71.4544,71.4633,71.3916,71.4364,21843.0
2018-03-09 13:30:00,79.63,79.64,79.57,79.58,16099.0,71.4454,71.4544,71.3916,71.4005,16099.0
2018-03-09 13:35:00,79.58,79.62,79.54,79.61,20616.0,71.4005,71.4364,71.3647,71.4275,20616.0
2018-03-09 13:40:00,79.61,79.66,79.57,79.66,38395.0,71.4275,71.4723,71.3916,71.4723,38395.0
2018-03-09 13:45:00,79.67,79.72,79.64,79.65,22498.0,71.4813,71.5262,71.4544,71.4633,22498.0
2018-03-09 13:50:00,79.65,79.68,79.61,79.63,20675.0,71.4633,71.4903,71.4275,71.4454,20675.0
2018-03-09 13:55:00,79.63,79.66,79.58,79.63,22935.0,71.4454,71.4723,71.4005,71.4454,22935.0
2018-03-09 14:00:00,79.65,79.68,79.62,79.66,13498.0,71.4633,71.4903,71.4364,71.4723,13498.0
2018-03-09 14:05:00,79.66,79.73,79.64,79.72,17119.0,71.4723,71.5351,71.4544,71.5262,17119.0
2018-03-09 14:10:00,79.73,79.77,79.71,79.73,26743.0,71.5351,71.571,71.5172,71.5351,26743.0
2018-03-09 14:15:00,79.72,79.78,79.71,79.76,62667.0,71.5262,71.58,71.5172,71.562,62667.0
2018-03-09 14:20:00,79.76,79.8,79.74,79.75,31724.0,71.562,71.5979,71.5441,71.5531,31724.0
2018-03-09 14:25:00,79.75,79.96,79.64,79.93,114643.0,71.5531,71.7415,71.4544,71.7146,114643.0
2018-03-09 14:30:00,79.91,79.91,79.79,79.82,58726.0,71.6966,71.6966,71.589,71.6159,58726.0
2018-03-09 14:35:00,79.83,79.85,79.75,79.84,98272.0,71.6248,71.6428,71.5531,71.6338,98272.0
2018-03-09 14:40:00,79.84,79.84,79.66,79.66,31530.0,71.6338,71.6338,71.4723,71.4723,31530.0
2018-03-09 14:45:00,79.66,79.7,79.63,79.66,25887.0,71.4723,71.5082,71.4454,71.4723,25887.0
2018-03-09 14:50:00,79.65,79.68,79.57,79.57,21965.0,71.4633,71.4903,71.3916,71.3916,21965.0
2018-03-09 14:55:00,79.57,79.64,79.51,79.64,36654.0,71.3916,71.4544,71.3377,71.4544,36654.0
2018-03-09 15:00:00,79.66,79.75,79.65,79.74,25339.0,71.4723,71.5531,71.4633,71.5441,25339.0
2018-03-09 15:05:00,79.74,79.75,79.58,79.66,37128.0,71.5441,71.5531,71.4005,71.4723,37128.0
2018-03-09 15:10:00,79.66,79.76,79.64,79.76,31661.0,71.4723,71.562,71.4544,71.562,31661.0
2018-03-09 15:15:00,79.77,79.78,79.69,79.69,25155.0,71.571,71.58,71.4992,71.4992,25155.0
2018-03-09 15:20:00,79.67,79.71,79.63,79.7,30576.0,71.4813,71.5172,71.4454,71.5082,30576.0
2018-03-09 15:25:00,79.68,79.7,79.55,79.62,34688.0,71.4903,71.5082,71.3736,71.4364,34688.0
2018-03-09 15:30:00,79.63,79.7,79.62,79.66,35596.0,71.4454,71.5082,71.4364,71.4723,35596.0
2018-03-09 15:35:00,79.67,79.72,79.64,79.65,46897.0,71.4813,71.5262,71.4544,71.4633,46897.0
2018-03-09 15:40:00,79.66,79.72,79.54,79.56,60545.0,71.4723,71.5262,71.3647,71.3826,60545.0
2018-03-09 15:45:00,79.56,79.57,79.5,79.5,97980.0,71.3826,71.3916,71.3288,71.3288,97980.0
2018-03-09 15:50:00,79.51,79.59,79.49,79.59,113607.0,71.3377,71.4095,71.3198,71.4095,113607.0
2018-03-09 15:55:00,79.58,79.66,79.54,79.62,236488.0,71.4005,71.4723,71.3647,71.4364,236488.0
2018-03-12 09:30:00,79.83,79.97,79.58,79.63,89975.0,71.6248,71.7505,71.4005,71.4454,89975.0
2018-03-12 09:35:00,79.62,79.84,79.54,79.58,39098.0,71.4364,71.6338,71.3647,71.4005,39098.0
2018-03-12 09:40:00,79.54,79.64,79.46,79.48,30439.0,71.3647,71.4544,71.2929,71.3108,30439.0
2018-03-12 09:45:00,79.48,79.65,79.44,79.45,36962.0,71.3108,71.4633,71.2749,71.2839,36962.0
2018-03-12 09:50:00,79.46,79.47,79.29,79.33,31127.0,71.2929,71.3018,71.1403,71.1762,31127.0
2018-03-12 09:55:00,79.31,79.36,79.18,79.23,27150.0,71.1583,71.2032,71.0417,71.0865,27150.0
2018-03-12 10:00:00,79.24,79.47,79.24,79.29,68559.0,71.0955,71.3018,71.0955,71.1403,68559.0
2018-03-12 10:05:00,79.28,79.28,78.87,79.18,78310.0,71.1314,71.1314,70.7635,71.0417,78310.0
2018-03-12 10:10:00,79.19,79.2,79.11,79.2,25658.0,71.0506,71.0596,70.9789,71.0596,25658.0
2018-03-12 10:15:00,79.2,79.23,79.12,79.14,25648.0,71.0596,71.0865,70.9878,71.0058,25648.0
2018-03-12 10:20:00,79.14,79.25,79.13,79.21,28376.0,71.0058,71.1045,70.9968,71.0686,28376.0
2018-03-12 10:25:00,79.2,79.32,79.18,79.24,30652.0,71.0596,71.1673,71.0417,71.0955,30652.0
2018-03-12 10:30:00,79.23,79.23,79.18,79.2,27213.0,71.0865,71.0865,71.0417,71.0596,27213.0
2018-03-12 10:35:00,79.2,79.2,79.09,79.14,27693.0,71.0596,71.0596,70.9609,71.0058,27693.0
2018-03-12 10:40:00,79.13,79.32,79.1,79.31,38398.0,70.9968,71.1673,70.9699,71.1583,38398.0
2018-03-12 10:45:00,79.3,79.3,79.2,79.24,28686.0,71.1493,71.1493,71.0596,71.0955,28686.0
2018-03-12 10:50:00,79.25,79.27,78.97,79.03,32068.0,71.1045,71.1224,70.8532,70.9071,32068.0
2018-03-12 10:55:00,79.03,79.06,78.97,79.06,24621.0,70.9071,70.934,70.8532,70.934,24621.0
2018-03-12 11:00:00,79.06,79.12,79.03,79.11,20437.0,70.934,70.9878,70.9071,70.9789,20437.0
2018-03-12 11:05:00,79.1,79.11,78.9,78.93,35924.0,70.9699,70.9789,70.7904,70.8174,35924.0
2018-03-12 11:10:00,78.93,79.01,78.91,78.96,23376.0,70.8174,70.8891,70.7994,70.8443,23376.0
2018-03-12 11:15:00,78.96,79.05,78.94,79.04,22415.0,70.8443,70.925,70.8263,70.916,22415.0
2018-03-12 11:20:00,79.04,79.04,78.96,79.0,28765.0,70.916,70.916,70.8443,70.8802,28765.0
2018-03-12 11:25:00,79.0,79.06,78.97,78.99,20857.0,70.8802,70.934,70.8532,70.8712,20857.0
2018-03-12 11:30:00,78.99,79.09,78.97,79.09,25807.0,70.8712,70.9609,70.8532,70.9609,25807.0
2018-03-12 11:35:00,79.09,79.11,79.04,79.08,22120.0,70.9609,70.9789,70.916,70.9519,22120.0
2018-03-12 11:40:00,79.08,79.14,79.05,79.07,21668.0,70.9519,71.0058,70.925,70.943,21668.0
2018-03-12 11:45:00,79.07,79.08,78.97,79.02,22798.0,70.943,70.9519,70.8532,70.8981,22798.0
2018-03-12 11:50:00,79.03,79.08,78.97,79.05,24823.0,70.9071,70.9519,70.8532,70.925,24823.0
2018-03-12 11:55:00,79.05,79.06,78.87,78.89,30318.0,70.925,70.934,70.7635,70.7815,30318.0
2018-03-12 12:00:00,78.89,78.94,78.83,78.87,76444.0,70.7815,70.8263,70.7276,70.7635,76444.0
2018-03-12 12:05:00,78.88,78.96,78.81,78.94,29139.0,70.7725,70.8443,70.7097,70.8263,29139.0
2018-03-12 12:10:00,78.94,78.99,78.91,78.98,15247.0,70.8263,70.8712,70.7994,70.8622,15247.0
2018-03-12 12:15:00,78.98,79.03,78.96,78.97,16882.0,70.8622,70.9071,70.8443,70.8532,16882.0
2018-03-12 12:20:00,78.97,79.0,78.93,78.99,21354.0,70.8532,70.8802,70.8174,70.8712,21354.0
2018-03-12 12:25:00,79.0,79.06,78.97,79.06,22171.0,70.8802,70.934,70.8532,70.934,22171.0
2018-03-12 12:30:00,79.06,79.08,78.94,78.95,23005.0,70.934,70.9519,70.8263,70.8353,23005.0
2018-03-12 12:35:00,78.96,78.98,78.89,78.91,28068.0,70.8443,70.8622,70.7815,70.7994,28068.0
2018-03-12 12:40:00,78.91,79.0,78.91,78.98,20799.0,70.7994,70.8802,70.7994,70.8622,20799.0
2018-03-12 12:45:00,78.98,78.98,78.9,78.91,17430.0,70.8622,70.8622,70.7904,70.7994,17430.0
2018-03-12 12:50:00,78.9,78.91,78.87,78.9,16015.0,70.7904,70.7994,70.7635,70.7904,16015.0
2018-03-12 12:55:00,78.9,78.94,78.87,78.91,16442.0,70.7904,70.8263,70.7635,70.7994,16442.0
2018-03-12 13:00:00,78.91,78.99,78.91,78.97,15687.0,70.7994,70.8712,70.7994,70.8532,15687.0
2018-03-12 13:05:00,78.97,78.98,78.91,78.94,19760.0,70.8532,70.8622,70.7994,70.8263,19760.0
2018-03-12 13:10:00,78.93,78.96,78.88,78.94,29552.0,70.8174,70.8443,70.7725,70.8263,29552.0
2018-03-12 13:15:00,78.94,78.94,78.83,78.84,20145.0,70.8263,70.8263,70.7276,70.7366,20145.0
2018-03-12 13:20:00,78.84,78.87,78.78,78.78,19349.0,70.7366,70.7635,70.6828,70.6828,19349.0
2018-03-12 13:25:00,78.79,78.82,78.77,78.78,17638.0,70.6917,70.7187,70.6738,70.6828,17638.0
2018-03-12 13:30:00,78.77,78.77,78.72,78.75,15240.0,70.6738,70.6738,70.6289,70.6559,15240.0
2018-03-12 13:35:00,78.75,78.77,78.72,78.75,22303.0,70.6559,70.6738,70.6289,70.6559,22303.0
2018-03-12 13:40:00,78.74,78.76,78.72,78.73,19643.0,70.6469,70.6648,70.6289,70.6379,19643.0
2018-03-12 13:45:00,78.72,78.83,78.68,78.82,47270.0,70.6289,70.7276,70.593,70.7187,47270.0
2018-03-12 13:50:00,78.81,78.85,78.78,78.85,18921.0,70.7097,70.7456,70.6828,70.7456,18921.0
2018-03-12 13:55:00,78.84,78.9,78.84,78.87,20532.0,70.7366,70.7904,70.7366,70.7635,20532.0
2018-03-12 14:00:00,78.87,78.99,78.87,78.99,20751.0,70.7635,70.8712,70.7635,70.8712,20751.0
2018-03-12 14:05:00,78.99,79.02,78.92,78.92,23000.0,70.8712,70.8981,70.8084,70.8084,23000.0
2018-03-12 14:10:00,78.91,78.91,78.78,78.8,26207.0,70.7994,70.7994,70.6828,70.7007,26207.0
2018-03-12 14:15:00,78.81,78.82,78.74,78.8,21580.0,70.7097,70.7187,70.6469,70.7007,21580.0
2018-03-12 14:20:00,78.8,78.89,78.8,78.88,22945.0,70.7007,70.7815,70.7007,70.7725,22945.0
2018-03-12 14:25:00,78.88,78.89,78.83,78.88,28388.0,70.7725,70.7815,70.7276,70.7725,28388.0
2018-03-12 14:30:00,78.88,78.94,78.85,78.88,25633.0,70.7725,70.8263,70.7456,70.7725,25633.0
2018-03-12 14:35:00,78.89,78.89,78.67,78.67,56422.0,70.7815,70.7815,70.5841,70.5841,56422.0
2018-03-12 14:40:00,78.67,78.74,78.67,78.72,37727.0,70.5841,70.6469,70.5841,70.6289,37727.0
2018-03-12 14:45:00,78.72,78.72,78.62,78.63,25670.0,70.6289,70.6289,70.5392,70.5482,25670.0
2018-03-12 14:50:00,78.63,78.74,78.63,78.69,22730.0,70.5482,70.6469,70.5482,70.602,22730.0
2018-03-12 14:55:00,78.69,78.72,78.61,78.69,32814.0,70.602,70.6289,70.5302,70.602,32814.0
2018-03-12 15:00:00,78.69,78.71,78.64,78.69,43674.0,70.602,70.62,70.5572,70.602,43674.0
2018-03-12 15:05:00,78.68,78.79,78.67,78.78,34439.0,70.593,70.6917,70.5841,70.6828,34439.0
2018-03-12 15:10:00,78.78,78.98,78.78,78.92,41703.0,70.6828,70.8622,70.6828,70.8084,41703.0
2018-03-12 15:15:00,78.92,78.94,78.86,78.89,36364.0,70.8084,70.8263,70.7545,70.7815,36364.0
2018-03-12 15:20:00,78.89,79.0,78.89,78.98,38668.0,70.7815,70.8802,70.7815,70.8622,38668.0
2018-03-12 15:25:00,78.99,79.05,78.93,79.04,38128.0,70.8712,70.925,70.8174,70.916,38128.0
2018-03-12 15:30:00,79.05,79.22,79.03,79.22,60953.0,70.925,71.0775,70.9071,71.0775,60953.0
2018-03-12 15:35:00,79.22,79.27,79.15,79.27,76550.0,71.0775,71.1224,71.0147,71.1224,76550.0
2018-03-12 15:40:00,79.27,79.31,79.24,79.3,59188.0,71.1224,71.1583,71.0955,71.1493,59188.0
2018-03-12 15:45:00,79.31,79.36,79.25,79.29,73017.0,71.1583,71.2032,71.1045,71.1403,73017.0
2018-03-12 15:50:00,79.28,79.28,79.22,79.26,109899.0,71.1314,71.1314,71.0775,71.1134,109899.0
2018-03-12 15:55:00,79.26,79.41,79.05,79.07,339441.0,71.1134,71.248,70.925,70.943,339441.0
2018-03-13 09:30:00,79.08,79.56,78.77,79.32,67814.0,70.9519,71.3826,70.6738,71.1673,67814.0
2018-03-13 09:35:00,79.29,79.39,79.23,79.38,46161.0,71.1403,71.2301,71.0865,71.2211,46161.0
2018-03-13 09:40:00,79.38,79.47,79.31,79.47,45226.0,71.2211,71.3018,71.1583,71.3018,45226.0
2018-03-13 09:45:00,79.47,79.68,79.47,79.65,49351.0,71.3018,71.4903,71.3018,71.4633,49351.0
2018-03-13 09:50:00,79.65,79.71,79.6,79.67,49829.0,71.4633,71.5172,71.4185,71.4813,49829.0
2018-03-13 09:55:00,79.68,79.7,79.43,79.43,68556.0,71.4903,71.5082,71.266,71.266,68556.0
2018-03-13 10:00:00,79.43,79.5,79.29,79.29,55905.0,71.266,71.3288,71.1403,71.1403,55905.0
2018-03-13 10:05:00,79.3,79.43,79.29,79.43,60349.0,71.1493,71.266,71.1403,71.266,60349.0
2018-03-13 10:10:00,79.43,79.48,79.4,79.48,50716.0,71.266,71.3108,71.239,71.3108,50716.0
2018-03-13 10:15:00,79.48,79.62,79.39,79.56,85641.0,71.3108,71.4364,71.2301,71.3826,85641.0
2018-03-13 10:20:00,79.56,79.63,79.52,79.59,51442.0,71.3826,71.4454,71.3467,71.4095,51442.0
2018-03-13 10:25:00,79.59,79.67,79.57,79.6,52160.0,71.4095,71.4813,71.3916,71.4185,52160.0
2018-03-13 10:30:00,79.6,79.62,79.48,79.5,44390.0,71.4185,71.4364,71.3108,71.3288,44390.0
2018-03-13 10:35:00,79.49,79.58,79.45,79.56,33284.0,71.3198,71.4005,71.2839,71.3826,33284.0
2018-03-13 10:40:00,79.56,79.83,79.56,79.81,41871.0,71.3826,71.6248,71.3826,71.6069,41871.0
2018-03-13 10:45:00,79.81,79.87,79.79,79.84,36557.0,71.6069,71.6607,71.589,71.6338,36557.0
2018-03-13 10:50:00,79.83,79.84,79.72,79.72,31359.0,71.6248,71.6338,71.5262,71.5262,31359.0
2018-03-13 10:55:00,79.72,79.83,79.68,79.79,55503.0,71.5262,71.6248,71.4903,71.589,55503.0
2018-03-13 11:00:00,79.8,79.81,79.67,79.77,50304.0,71.5979,71.6069,71.4813,71.571,50304.0
2018-03-13 11:05:00,79.78,79.81,79.74,79.76,37347.0,71.58,71.6069,71.5441,71.562,37347.0
2018-03-13 11:10:00,79.76,79.76,79.61,79.67,48841.0,71.562,71.562,71.4275,71.4813,48841.0
2018-03-13 11:15:00,79.67,79.72,79.6,79.72,36730.0,71.4813,71.5262,71.4185,71.5262,36730.0
2018-03-13 11:20:00,79.73,79.75,79.65,79.69,34280.0,71.5351,71.5531,71.4633,71.4992,34280.0
2018-03-13 11:25:00,79.68,79.69,79.61,79.63,65750.0,71.4903,71.4992,71.4275,71.4454,65750.0
2018-03-13 11:30:00,79.63,79.7,79.54,79.56,60119.0,71.4454,71.5082,71.3647,71.3826,60119.0
2018-03-13 11:35:00,79.57,79.59,79.52,79.59,42115.0,71.3916,71.4095,71.3467,71.4095,42115.0
2018-03-13 11:40:00,79.59,79.67,79.55,79.58,38718.0,71.4095,71.4813,71.3736,71.4005,38718.0
2018-03-13 11:45:00,79.58,79.66,79.53,79.66,90594.0,71.4005,71.4723,71.3557,71.4723,90594.0
2018-03-13 11:50:00,79.66,79.66,79.52,79.62,43341.0,71.4723,71.4723,71.3467,71.4364,43341.0
2018-03-13 11:55:00,79.63,79.67,79.5,79.5,70250.0,71.4454,71.4813,71.3288,71.3288,70250.0
2018-03-13 12:00:00,79.52,79.55,79.37,79.37,81577.0,71.3467,71.3736,71.2121,71.2121,81577.0
2018-03-13 12:05:00,79.36,79.5,79.34,79.46,40754.0,71.2032,71.3288,71.1852,71.2929,40754.0
2018-03-13 12:10:00,79.46,79.5,79.4,79.5,30606.0,71.2929,71.3288,71.239,71.3288,30606.0
2018-03-13 12:15:00,79.51,79.61,79.5,79.59,30107.0,71.3377,71.4275,71.3288,71.4095,30107.0
2018-03-13 12:20:00,79.59,79.61,79.42,79.42,31755.0,71.4095,71.4275,71.257,71.257,31755.0
2018-03-13 12:25:00,79.42,79.48,79.39,79.48,30900.0,71.257,71.3108,71.2301,71.3108,30900.0
2018-03-13 12:30:00,79.46,79.51,79.42,79.48,33905.0,71.2929,71.3377,71.257,71.3108,33905.0
2018-03-13 12:35:00,79.47,79.51,79.43,79.5,31508.0,71.3018,71.3377,71.266,71.3288,31508.0
2018-03-13 12:40:00,79.49,79.5,79.31,79.37,37091.0,71.3198,71.3288,71.1583,71.2121,37091.0
2018-03-13 12:45:00,79.36,79.41,79.29,79.31,31531.0,71.2032,71.248,71.1403,71.1583,31531.0
2018-03-13 12:50:00,79.32,79.39,79.31,79.35,30723.0,71.1673,71.2301,71.1583,71.1942,30723.0
2018-03-13 12:55:00,79.35,79.39,79.28,79.32,28868.0,71.1942,71.2301,71.1314,71.1673,28868.0
2018-03-13 13:00:00,79.33,79.42,79.3,79.41,27339.0,71.1762,71.257,71.1493,71.248,27339.0
2018-03-13 13:05:00,79.4,79.47,79.36,79.44,29356.0,71.239,71.3018,71.2032,71.2749,29356.0
2018-03-13 13:10:00,79.45,79.48,79.35,79.35,27241.0,71.2839,71.3108,71.1942,71.1942,27241.0
2018-03-13 13:15:00,79.36,79.36,79.23,79.25,40482.0,71.2032,71.2032,71.0865,71.1045,40482.0
2018-03-13 13:20:00,79.25,79.3,79.24,79.27,24623.0,71.1045,71.1493,71.0955,71.1224,24623.0
2018-03-13 13:25:00,79.26,79.26,79.17,79.23,30939.0,71.1134,71.1134,71.0327,71.0865,30939.0
2018-03-13 13:30:00,79.23,79.26,79.21,79.24,25656.0,71.0865,71.1134,71.0686,71.0955,25656.0
2018-03-13 13:35:00,79.24,79.25,79.2,79.21,37215.0,71.0955,71.1045,71.0596,71.0686,37215.0
2018-03-13 13:40:00,79.2,79.22,79.12,79.12,32565.0,71.0596,71.0775,70.9878,70.9878,32565.0
2018-03-13 13:45:00,79.11,79.11,79.03,79.09,25261.0,70.9789,70.9789,70.9071,70.9609,25261.0
2018-03-13 13:50:00,79.09,79.17,79.08,79.09,25497.0,70.9609,71.0327,70.9519,70.9609,25497.0
2018-03-13 13:55:00,79.09,79.15,79.03,79.05,28621.0,70.9609,71.0147,70.9071,70.925,28621.0
2018-03-13 14:00:00,79.05,79.13,79.03,79.12,24896.0,70.925,70.9968,70.9071,70.9878,24896.0
2018-03-13 14:05:00,79.12,79.15,79.08,79.1,25894.0,70.9878,71.0147,70.9519,70.9699,25894.0
2018-03-13 14:10:00,79.1,79.14,79.03,79.05,33582.0,70.9699,71.0058,70.9071,70.925,33582.0
2018-03-13 14:15:00,79.06,79.15,79.05,79.1,31076.0,70.934,71.0147,70.925,70.9699,31076.0
2018-03-13 14:20:00,79.1,79.16,79.09,79.13,32303.0,70.9699,71.0237,70.9609,70.9968,32303.0
2018-03-13 14:25:00,79.12,79.15,79.02,79.03,38333.0,70.9878,71.0147,70.8981,70.9071,38333.0
2018-03-13 14:30:00,79.04,79.1,79.02,79.06,30723.0,70.916,70.9699,70.8981,70.934,30723.0
2018-03-13 14:35:00,79.07,79.07,78.96,78.98,38333.0,70.943,70.943,70.8443,70.8622,38333.0
2018-03-13 14:40:00,78.98,79.0,78.87,78.89,42942.0,70.8622,70.8802,70.7635,70.7815,42942.0
2018-03-13 14:45:00,78.88,78.95,78.84,78.9,49255.0,70.7725,70.8353,70.7366,70.7904,49255.0
2018-03-13 14:50:00,78.9,78.99,78.83,78.98,45484.0,70.7904,70.8712,70.7276,70.8622,45484.0
2018-03-13 14:55:00,78.98,79.03,78.95,79.03,81328.0,70.8622,70.9071,70.8353,70.9071,81328.0
2018-03-13 15:00:00,79.04,79.1,78.92,78.93,63978.0,70.916,70.9699,70.8084,70.8174,63978.0
2018-03-13 15:05:00,78.93,78.98,78.89,78.92,43048.0,70.8174,70.8622,70.7815,70.8084,43048.0
2018-03-13 15:10:00,78.94,79.01,78.9,78.99,49667.0,70.8263,70.8891,70.7904,70.8712,49667.0
2018-03-13 15:15:00,78.99,79.09,78.97,78.99,117150.0,70.8712,70.9609,70.8532,70.8712,117150.0
2018-03-13 15:20:00,78.99,79.01,78.89,78.93,81535.0,70.8712,70.8891,70.7815,70.8174,81535.0
2018-03-13 15:25:00,78.94,79.0,78.89,78.95,60417.0,70.8263,70.8802,70.7815,70.8353,60417.0
2018-03-13 15:30:00,78.95,79.01,78.93,78.94,81435.0,70.8353,70.8891,70.8174,70.8263,81435.0
2018-03-13 15:35:00,78.94,79.04,78.9,78.92,83471.0,70.8263,70.916,70.7904,70.8084,83471.0
2018-03-13 15:40:00,78.91,79.07,78.84,79.04,90562.0,70.7994,70.943,70.7366,70.916,90562.0
2018-03-13 15:45:00,79.03,79.06,78.95,78.96,75739.0,70.9071,70.934,70.8353,70.8443,75739.0
2018-03-13 15:50:00,78.97,79.27,78.97,79.22,103982.0,70.8532,71.1224,70.8532,71.0775,103982.0
2018-03-13 15:55:00,79.21,79.24,79.13,79.14,209941.0,71.0686,71.0955,70.9968,71.0058,209941.0
2018-03-14 09:30:00,79.39,79.45,79.21,79.42,62959.0,71.2301,71.2839,71.0686,71.257,62959.0
2018-03-14 09:35:00,79.4,79.56,79.33,79.49,23894.0,71.239,71.3826,71.1762,71.3198,23894.0
2018-03-14 09:40:00,79.52,79.53,79.3,79.3,18518.0,71.3467,71.3557,71.1493,71.1493,18518.0
2018-03-14 09:45:00,79.3,79.4,79.3,79.32,31787.0,71.1493,71.239,71.1493,71.1673,31787.0
2018-03-14 09:50:00,79.31,79.37,79.29,79.35,29341.0,71.1583,71.2121,71.1403,71.1942,29341.0
2018-03-14 09:55:00,79.35,79.4,79.3,79.32,19517.0,71.1942,71.239,71.1493,71.1673,19517.0
2018-03-14 10:00:00,79.33,79.47,79.29,79.39,26005.0,71.1762,71.3018,71.1403,71.2301,26005.0
2018-03-14 10:05:00,79.38,79.41,79.26,79.26,16661.0,71.2211,71.248,71.1134,71.1134,16661.0
2018-03-14 10:10:00,79.25,79.26,79.04,79.05,22406.0,71.1045,71.1134,70.916,70.925,22406.0
2018-03-14 10:15:00,79.07,79.17,79.02,79.02,22981.0,70.943,71.0327,70.8981,70.8981,22981.0
2018-03-14 10:20:00,79.03,79.14,78.97,79.14,22541.0,70.9071,71.0058,70.8532,71.0058,22541.0
2018-03-14 10:25:00,79.13,79.16,79.09,79.12,51031.0,70.9968,71.0237,70.9609,70.9878,51031.0
2018-03-14 10:30:00,79.11,79.17,79.09,79.14,21780.0,70.9789,71.0327,70.9609,71.0058,21780.0
2018-03-14 10:35:00,79.12,79.13,79.05,79.13,22917.0,70.9878,70.9968,70.925,70.9968,22917.0
2018-03-14 10:40:00,79.13,79.15,79.05,79.11,13018.0,70.9968,71.0147,70.925,70.9789,13018.0
2018-03-14 10:45:00,79.11,79.13,79.08,79.1,22048.0,70.9789,70.9968,70.9519,70.9699,22048.0
2018-03-14 10:50:00,79.11,79.11,78.99,79.03,17798.0,70.9789,70.9789,70.8712,70.9071,17798.0
2018-03-14 10:55:00,79.03,79.1,78.97,78.98,16505.0,70.9071,70.9699,70.8532,70.8622,16505.0
2018-03-14 11:00:00,78.99,79.01,78.9,78.92,19282.0,70.8712,70.8891,70.7904,70.8084,19282.0
2018-03-14 11:05:00,78.92,78.93,78.81,78.86,21512.0,70.8084,70.8174,70.7097,70.7545,21512.0
2018-03-14 11:10:00,78.86,78.88,78.76,78.79,23639.0,70.7545,70.7725,70.6648,70.6917,23639.0
2018-03-14 11:15:00,78.79,78.94,78.78,78.91,16500.0,70.6917,70.8263,70.6828,70.7994,16500.0
2018-03-14 11:20:00,78.89,78.91,78.86,78.9,12929.0,70.7815,70.7994,70.7545,70.7904,12929.0
2018-03-14 11:25:00,78.9,79.0,78.89,78.98,14804.0,70.7904,70.8802,70.7815,70.8622,14804.0
2018-03-14 11:30:00,78.98,79.04,78.9,78.92,15914.0,70.8622,70.916,70.7904,70.8084,15914.0
2018-03-14 11:35:00,78.9,78.9,78.72,78.83,82016.0,70.7904,70.7904,70.6289,70.7276,82016.0
2018-03-14 11:40:00,78.81,78.84,78.63,78.83,106859.0,70.7097,70.7366,70.5482,70.7276,106859.0
2018-03-14 11:45:00,78.84,78.92,78.74,78.74,18078.0,70.7366,70.8084,70.6469,70.6469,18078.0
2018-03-14 11:50:00,78.73,78.85,78.7,78.73,20032.0,70.6379,70.7456,70.611,70.6379,20032.0
2018-03-14 11:55:00,78.73,78.82,78.68,78.7,27166.0,70.6379,70.7187,70.593,70.611,27166.0
2018-03-14 12:00:00,78.72,78.84,78.72,78.78,52145.0,70.6289,70.7366,70.6289,70.6828,52145.0
2018-03-14 12:05:00,78.77,78.81,78.58,78.65,140291.0,70.6738,70.7097,70.5033,70.5661,140291.0
2018-03-14 12:10:00,78.65,78.78,78.64,78.71,31080.0,70.5661,70.6828,70.5572,70.62,31080.0
2018-03-14 12:15:00,78.71,78.78,78.69,78.74,22324.0,70.62,70.6828,70.602,70.6469,22324.0
2018-03-14 12:20:00,78.75,78.76,78.7,78.72,36145.0,70.6559,70.6648,70.611,70.6289,36145.0
2018-03-14 12:25:00,78.7,78.75,78.57,78.58,22031.0,70.611,70.6559,70.4944,70.5033,22031.0
2018-03-14 12:30:00,78.6,78.65,78.55,78.56,13403.0,70.5213,70.5661,70.4764,70.4854,13403.0
2018-03-14 12:35:00,78.56,78.62,78.52,78.54,11867.0,70.4854,70.5392,70.4495,70.4674,11867.0
2018-03-14 12:40:00,78.54,78.54,78.4,78.44,20650.0,70.4674,70.4674,70.3418,70.3777,20650.0
2018-03-14 12:45:00,78.43,78.48,78.31,78.33,15220.0,70.3687,70.4136,70.2611,70.279,15220.0
2018-03-14 12:50:00,78.31,78.31,78.19,78.23,15968.0,70.2611,70.2611,70.1534,70.1893,15968.0
2018-03-14 12:55:00,78.25,78.3,78.17,78.23,17086.0,70.2072,70.2521,70.1355,70.1893,17086.0
2018-03-14 13:00:00,78.21,78.22,78.11,78.19,17089.0,70.1714,70.1803,70.0816,70.1534,17089.0
2018-03-14 13:05:00,78.18,78.23,78.15,78.23,21129.0,70.1444,70.1893,70.1175,70.1893,21129.0
2018-03-14 13:10:00,78.24,78.25,78.09,78.11,16615.0,70.1983,70.2072,70.0637,70.0816,16615.0
2018-03-14 13:15:00,78.11,78.17,78.09,78.17,9518.0,70.0816,70.1355,70.0637,70.1355,9518.0
2018-03-14 13:20:00,78.17,78.22,78.16,78.2,11922.0,70.1355,70.1803,70.1265,70.1624,11922.0
2018-03-14 13:25:00,78.19,78.19,78.02,78.05,13341.0,70.1534,70.1534,70.0009,70.0278,13341.0
2018-03-14 13:30:00,78.05,78.19,78.05,78.17,18203.0,70.0278,70.1534,70.0278,70.1355,18203.0
2018-03-14 13:35:00,78.17,78.21,78.15,78.2,13830.0,70.1355,70.1714,70.1175,70.1624,13830.0
2018-03-14 13:40:00,78.21,78.27,78.2,78.23,15233.0,70.1714,70.2252,70.1624,70.1893,15233.0
2018-03-14 13:45:00,78.24,78.49,78.24,78.46,26368.0,70.1983,70.4226,70.1983,70.3957,26368.0
2018-03-14 13:50:00,78.47,78.58,78.46,78.54,16300.0,70.4046,70.5033,70.3957,70.4674,16300.0
2018-03-14 13:55:00,78.55,78.56,78.49,78.51,16684.0,70.4764,70.4854,70.4226,70.4405,16684.0
2018-03-14 14:00:00,78.51,78.6,78.48,78.59,24738.0,70.4405,70.5213,70.4136,70.5123,24738.0
2018-03-14 14:05:00,78.59,78.67,78.59,78.65,21909.0,70.5123,70.5841,70.5123,70.5661,21909.0
2018-03-14 14:10:00,78.65,78.66,78.57,78.6,31053.0,70.5661,70.5751,70.4944,70.5213,31053.0
2018-03-14 14:15:00,78.62,78.66,78.54,78.54,16604.0,70.5392,70.5751,70.4674,70.4674,16604.0
2018-03-14 14:20:00,78.53,78.65,78.51,78.64,18281.0,70.4585,70.5661,70.4405,70.5572,18281.0
2018-03-14 14:25:00,78.64,78.71,78.58,78.68,16462.0,70.5572,70.62,70.5033,70.593,16462.0
2018-03-14 14:30:00,78.67,78.75,78.63,78.7,18088.0,70.5841,70.6559,70.5482,70.611,18088.0
2018-03-14 14:35:00,78.71,78.71,78.44,78.5,23270.0,70.62,70.62,70.3777,70.4315,23270.0
2018-03-14 14:40:00,78.49,78.56,78.43,78.43,22602.0,70.4226,70.4854,70.3687,70.3687,22602.0
2018-03-14 14:45:00,78.44,78.63,78.41,78.62,29620.0,70.3777,70.5482,70.3508,70.5392,29620.0
2018-03-14 14:50:00,78.61,78.66,78.56,78.6,25058.0,70.5302,70.5751,70.4854,70.5213,25058.0
2018-03-14 14:55:00,78.61,78.74,78.6,78.67,22078.0,70.5302,70.6469,70.5213,70.5841,22078.0
2018-03-14 15:00:00,78.69,78.69,78.61,78.61,19433.0,70.602,70.602,70.5302,70.5302,19433.0
2018-03-14 15:05:00,78.61,78.68,78.6,78.6,27270.0,70.5302,70.593,70.5213,70.5213,27270.0
2018-03-14 15:10:00,78.62,78.62,78.39,78.5,33067.0,70.5392,70.5392,70.3329,70.4315,33067.0
2018-03-14 15:15:00,78.51,78.64,78.42,78.5,26304.0,70.4405,70.5572,70.3598,70.4315,26304.0
2018-03-14 15:20:00,78.48,78.55,78.37,78.49,28759.0,70.4136,70.4764,70.3149,70.4226,28759.0
2018-03-14 15:25:00,78.49,78.51,78.39,78.41,35741.0,70.4226,70.4405,70.3329,70.3508,35741.0
2018-03-14 15:30:00,78.41,78.5,78.35,78.36,37427.0,70.3508,70.4315,70.297,70.3059,37427.0
2018-03-14 15:35:00,78.36,78.45,78.35,78.38,37635.0,70.3059,70.3867,70.297,70.3239,37635.0
2018-03-14 15:40:00,78.38,78.4,78.3,78.4,43719.0,70.3239,70.3418,70.2521,70.3418,43719.0
2018-03-14 15:45:00,78.41,78.53,78.41,78.52,82686.0,70.3508,70.4585,70.3508,70.4495,82686.0
2018-03-14 15:50:00,78.51,78.59,78.42,78.58,83010.0,70.4405,70.5123,70.3598,70.5033,83010.0
2018-03-14 15:55:00,78.57,78.62,78.38,78.49,230069.0,70.4944,70.5392,70.3239,70.4226,230069.0
2018-03-15 09:30:00,78.58,78.95,78.46,78.95,62471.0,70.5033,70.8353,70.3957,70.8353,62471.0
2018-03-15 09:35:00,78.94,79.24,78.86,79.19,49123.0,70.8263,71.0955,70.7545,71.0506,49123.0
2018-03-15 09:40:00,79.15,79.28,79.04,79.2,55355.0,71.0147,71.1314,70.916,71.0596,55355.0
2018-03-15 09:45:00,79.21,79.56,79.2,79.51,55617.0,71.0686,71.3826,71.0596,71.3377,55617.0
2018-03-15 09:50:00,79.49,79.58,79.39,79.58,55343.0,71.3198,71.4005,71.2301,71.4005,55343.0
2018-03-15 09:55:00,79.61,79.72,79.44,79.55,63078.0,71.4275,71.5262,71.2749,71.3736,63078.0
2018-03-15 10:00:00,79.55,79.73,79.47,79.69,51859.0,71.3736,71.5351,71.3018,71.4992,51859.0
2018-03-15 10:05:00,79.69,79.71,79.49,79.52,47609.0,71.4992,71.5172,71.3198,71.3467,47609.0
2018-03-15 10:10:00,79.54,79.59,79.43,79.43,49186.0,71.3647,71.4095,71.266,71.266,49186.0
2018-03-15 10:15:00,79.44,79.5,79.38,79.48,29829.0,71.2749,71.3288,71.2211,71.3108,29829.0
2018-03-15 10:20:00,79.47,79.53,79.45,79.47,27290.0,71.3018,71.3557,71.2839,71.3018,27290.0
2018-03-15 10:25:00,79.47,79.59,79.45,79.52,29945.0,71.3018,71.4095,71.2839,71.3467,29945.0
2018-03-15 10:30:00,79.53,79.59,79.49,79.52,35504.0,71.3557,71.4095,71.3198,71.3467,35504.0
2018-03-15 10:35:00,79.53,79.56,79.37,79.41,52466.0,71.3557,71.3826,71.2121,71.248,52466.0
2018-03-15 10:40:00,79.41,79.44,79.37,79.41,25785.0,71.248,71.2749,71.2121,71.248,25785.0
2018-03-15 10:45:00,79.4,79.45,79.35,79.41,35159.0,71.239,71.2839,71.1942,71.248,35159.0
2018-03-15 10:50:00,79.42,79.44,79.37,79.38,23078.0,71.257,71.2749,71.2121,71.2211,23078.0
2018-03-15 10:55:00,79.38,79.48,79.38,79.46,34322.0,71.2211,71.3108,71.2211,71.2929,34322.0
2018-03-15 11:00:00,79.47,79.6,79.47,79.57,36253.0,71.3018,71.4185,71.3018,71.3916,36253.0
2018-03-15 11:05:00,79.57,79.6,79.53,79.58,22641.0,71.3916,71.4185,71.3557,71.4005,22641.0
2018-03-15 11:10:00,79.58,79.69,79.58,79.65,32510.0,71.4005,71.4992,71.4005,71.4633,32510.0
2018-03-15 11:15:00,79.64,79.81,79.64,79.77,52189.0,71.4544,71.6069,71.4544,71.571,52189.0
2018-03-15 11:20:00,79.76,79.85,79.75,79.78,29403.0,71.562,71.6428,71.5531,71.58,29403.0
2018-03-15 11:25:00,79.79,79.86,79.78,79.8,43034.0,71.589,71.6518,71.58,71.5979,43034.0
2018-03-15 11:30:00,79.79,79.84,79.75,79.76,28900.0,71.589,71.6338,71.5531,71.562,28900.0
2018-03-15 11:35:00,79.76,79.77,79.7,79.72,25445.0,71.562,71.571,71.5082,71.5262,25445.0
2018-03-15 11:40:00,79.73,79.73,79.59,79.6,20265.0,71.5351,71.5351,71.4095,71.4185,20265.0
2018-03-15 11:45:00,79.6,79.68,79.6,79.66,17255.0,71.4185,71.4903,71.4185,71.4723,17255.0
2018-03-15 11:50:00,79.65,79.65,79.48,79.48,23349.0,71.4633,71.4633,71.3108,71.3108,23349.0
2018-03-15 11:55:00,79.47,79.56,79.42,79.53,26767.0,71.3018,71.3826,71.257,71.3557,26767.0
2018-03-15 12:00:00,79.54,79.59,79.5,79.57,23319.0,71.3647,71.4095,71.3288,71.3916,23319.0
2018-03-15 12:05:00,79.56,79.64,79.56,79.59,16974.0,71.3826,71.4544,71.3826,71.4095,16974.0
2018-03-15 12:10:00,79.58,79.61,79.34,79.43,46103.0,71.4005,71.4275,71.1852,71.266,46103.0
2018-03-15 12:15:00,79.44,79.46,79.36,79.38,15627.0,71.2749,71.2929,71.2032,71.2211,15627.0
2018-03-15 12:20:00,79.38,79.42,79.36,79.37,13071.0,71.2211,71.257,71.2032,71.2121,13071.0
2018-03-15 12:25:00,79.36,79.38,79.25,79.26,24923.0,71.2032,71.2211,71.1045,71.1134,24923.0
2018-03-15 12:30:00,79.25,79.29,79.17,79.19,15980.0,71.1045,71.1403,71.0327,71.0506,15980.0
2018-03-15 12:35:00,79.2,79.27,79.15,79.15,15103.0,71.0596,71.1224,71.0147,71.0147,15103.0
2018-03-15 12:40:00,79.14,79.19,79.11,79.16,14438.0,71.0058,71.0506,70.9789,71.0237,14438.0
2018-03-15 12:45:00,79.18,79.21,79.12,79.13,13170.0,71.0417,71.0686,70.9878,70.9968,13170.0
2018-03-15 12:50:00,79.13,79.24,79.13,79.16,22337.0,70.9968,71.0955,70.9968,71.0237,22337.0
2018-03-15 12:55:00,79.16,79.16,79.1,79.12,15449.0,71.0237,71.0237,70.9699,70.9878,15449.0
2018-03-15 13:00:00,79.13,79.2,79.09,79.12,19223.0,70.9968,71.0596,70.9609,70.9878,19223.0
2018-03-15 13:05:00,79.12,79.12,78.97,79.02,15824.0,70.9878,70.9878,70.8532,70.8981,15824.0
2018-03-15 13:10:00,79.02,79.07,78.99,79.01,15534.0,70.8981,70.943,70.8712,70.8891,15534.0
2018-03-15 13:15:00,79.01,79.05,78.91,78.93,14669.0,70.8891,70.925,70.7994,70.8174,14669.0
2018-03-15 13:20:00,78.94,79.01,78.94,78.97,13996.0,70.8263,70.8891,70.8263,70.8532,13996.0
2018-03-15 13:25:00,78.96,79.09,78.96,79.09,12643.0,70.8443,70.9609,70.8443,70.9609,12643.0
2018-03-15 13:30:00,79.08,79.12,79.07,79.08,13810.0,70.9519,70.9878,70.943,70.9519,13810.0
2018-03-15 13:35:00,79.08,79.09,79.01,79.04,11904.0,70.9519,70.9609,70.8891,70.916,11904.0
2018-03-15 13:40:00,79.04,79.07,78.96,79.03,23004.0,70.916,70.943,70.8443,70.9071,23004.0
2018-03-15 13:45:00,79.03,79.03,78.83,78.85,24334.0,70.9071,70.9071,70.7276,70.7456,24334.0
2018-03-15 13:50:00,78.87,78.9,78.81,78.9,25226.0,70.7635,70.7904,70.7097,70.7904,25226.0
2018-03-15 13:55:00,78.91,78.91,78.77,78.81,16454.0,70.7994,70.7994,70.6738,70.7097,16454.0
2018-03-15 14:00:00,78.83,78.92,78.79,78.91,15178.0,70.7276,70.8084,70.6917,70.7994,15178.0
2018-03-15 14:05:00,78.91,78.99,78.9,78.96,20073.0,70.7994,70.8712,70.7904,70.8443,20073.0
2018-03-15 14:10:00,78.97,78.98,78.9,78.92,18794.0,70.8532,70.8622,70.7904,70.8084,18794.0
2018-03-15 14:15:00,78.93,79.03,78.93,78.98,19515.0,70.8174,70.9071,70.8174,70.8622,19515.0
2018-03-15 14:20:00,78.98,79.0,78.95,78.96,18967.0,70.8622,70.8802,70.8353,70.8443,18967.0
2018-03-15 14:25:00,78.97,79.01,78.91,78.92,17099.0,70.8532,70.8891,70.7994,70.8084,17099.0
2018-03-15 14:30:00,78.91,78.97,78.9,78.94,23713.0,70.7994,70.8532,70.7904,70.8263,23713.0
2018-03-15 14:35:00,78.93,78.94,78.88,78.93,20698.0,70.8174,70.8263,70.7725,70.8174,20698.0
2018-03-15 14:40:00,78.94,78.98,78.88,78.89,17057.0,70.8263,70.8622,70.7725,70.7815,17057.0
2018-03-15 14:45:00,78.88,78.94,78.87,78.91,19569.0,70.7725,70.8263,70.7635,70.7994,19569.0
2018-03-15 14:50:00,78.91,78.94,78.9,78.93,32202.0,70.7994,70.8263,70.7904,70.8174,32202.0
2018-03-15 14:55:00,78.93,78.97,78.92,78.95,21417.0,70.8174,70.8532,70.8084,70.8353,21417.0
2018-03-15 15:00:00,78.94,79.01,78.93,78.98,19340.0,70.8263,70.8891,70.8174,70.8622,19340.0
2018-03-15 15:05:00,78.98,79.04,78.95,78.98,29094.0,70.8622,70.916,70.8353,70.8622,29094.0
2018-03-15 15:10:00,78.99,78.99,78.8,78.82,47585.0,70.8712,70.8712,70.7007,70.7187,47585.0
2018-03-15 15:15:00,78.82,78.84,78.67,78.71,48190.0,70.7187,70.7366,70.5841,70.62,48190.0
2018-03-15 15:20:00,78.71,78.84,78.7,78.8,47471.0,70.62,70.7366,70.611,70.7007,47471.0
2018-03-15 15:25:00,78.79,78.82,78.75,78.8,40912.0,70.6917,70.7187,70.6559,70.7007,40912.0
2018-03-15 15:30:00,78.79,78.88,78.76,78.86,63557.0,70.6917,70.7725,70.6648,70.7545,63557.0
2018-03-15 15:35:00,78.86,78.89,78.8,78.8,51255.0,70.7545,70.7815,70.7007,70.7007,51255.0
2018-03-15 15:40:00,78.81,78.9,78.8,78.88,64658.0,70.7097,70.7904,70.7007,70.7725,64658.0
2018-03-15 15:45:00,78.88,78.89,78.77,78.8,78654.0,70.7725,70.7815,70.6738,70.7007,78654.0
2018-03-15 15:50:00,78.79,78.79,78.71,78.76,76153.0,70.6917,70.6917,70.62,70.6648,76153.0
2018-03-15 15:55:00,78.78,78.82,78.74,78.75,144224.0,70.6828,70.7187,70.6469,70.6559,144224.0
2018-03-16 09:30:00,79.2,79.39,79.12,79.39,629444.0,71.0596,71.2301,70.9878,71.2301,629444.0
2018-03-16 09:35:00,79.3,79.66,79.3,79.45,33570.0,71.1493,71.4723,71.1493,71.2839,33570.0
2018-03-16 09:40:00,79.47,79.61,79.39,79.44,10884.0,71.3018,71.4275,71.2301,71.2749,10884.0
2018-03-16 09:45:00,79.49,79.68,79.48,79.68,18023.0,71.3198,71.4903,71.3108,71.4903,18023.0
2018-03-16 09:50:00,79.68,79.77,79.58,79.7,16567.0,71.4903,71.571,71.4005,71.5082,16567.0
2018-03-16 09:55:00,79.69,79.89,79.69,79.76,39019.0,71.4992,71.6787,71.4992,71.562,39019.0
2018-03-16 10:00:00,79.79,79.83,79.63,79.7,31165.0,71.589,71.6248,71.4454,71.5082,31165.0
2018-03-16 10:05:00,79.7,79.71,79.56,79.56,22844.0,71.5082,71.5172,71.3826,71.3826,22844.0
2018-03-16 10:10:00,79.56,79.64,79.55,79.63,26941.0,71.3826,71.4544,71.3736,71.4454,26941.0
2018-03-16 10:15:00,79.63,79.76,79.61,79.76,31767.0,71.4454,71.562,71.4275,71.562,31767.0
2018-03-16 10:20:00,79.77,79.83,79.75,79.8,21516.0,71.571,71.6248,71.5531,71.5979,21516.0
2018-03-16 10:25:00,79.82,79.88,79.72,79.74,36845.0,71.6159,71.6697,71.5262,71.5441,36845.0
2018-03-16 10:30:00,79.74,79.77,79.72,79.74,14245.0,71.5441,71.571,71.5262,71.5441,14245.0
2018-03-16 10:35:00,79.75,79.92,79.74,79.86,35504.0,71.5531,71.7056,71.5441,71.6518,35504.0
2018-03-16 10:40:00,79.86,80.0,79.72,79.75,38155.0,71.6518,71.7774,71.5262,71.5531,38155.0
2018-03-16 10:45:00,79.77,79.79,79.72,79.75,20765.0,71.571,71.589,71.5262,71.5531,20765.0
2018-03-16 10:50:00,79.75,79.91,79.75,79.89,25982.0,71.5531,71.6966,71.5531,71.6787,25982.0
2018-03-16 10:55:00,79.89,80.0,79.83,79.99,69884.0,71.6787,71.7774,71.6248,71.7684,69884.0
2018-03-16 11:00:00,79.98,80.0,79.94,79.97,37806.0,71.7594,71.7774,71.7235,71.7505,37806.0
2018-03-16 11:05:00,79.97,79.99,79.95,79.98,21414.0,71.7505,71.7684,71.7325,71.7594,21414.0
2018-03-16 11:10:00,79.97,80.1,79.95,80.1,46013.0,71.7505,71.8671,71.7325,71.8671,46013.0
2018-03-16 11:15:00,80.1,80.16,80.04,80.14,42688.0,71.8671,71.9209,71.8133,71.903,42688.0
2018-03-16 11:20:00,80.15,80.25,80.13,80.22,34024.0,71.912,72.0017,71.894,71.9748,34024.0
2018-03-16 11:25:00,80.22,80.28,80.08,80.27,38441.0,71.9748,72.0286,71.8492,72.0196,38441.0
2018-03-16 11:30:00,80.28,80.29,80.17,80.18,23640.0,72.0286,72.0376,71.9299,71.9389,23640.0
2018-03-16 11:35:00,80.16,80.16,80.08,80.11,15191.0,71.9209,71.9209,71.8492,71.8761,15191.0
2018-03-16 11:40:00,80.12,80.12,79.96,80.0,13635.0,71.885,71.885,71.7415,71.7774,13635.0
2018-03-16 11:45:00,80.02,80.04,79.96,79.97,16328.0,71.7953,71.8133,71.7415,71.7505,16328.0
2018-03-16 11:50:00,79.94,80.04,79.94,80.04,14575.0,71.7235,71.8133,71.7235,71.8133,14575.0
2018-03-16 11:55:00,80.03,80.07,80.01,80.03,20509.0,71.8043,71.8402,71.7863,71.8043,20509.0
2018-03-16 12:00:00,80.03,80.04,79.98,80.03,14180.0,71.8043,71.8133,71.7594,71.8043,14180.0
2018-03-16 12:05:00,80.03,80.03,79.89,79.9,13601.0,71.8043,71.8043,71.6787,71.6877,13601.0
2018-03-16 12:10:00,79.92,79.97,79.87,79.95,33849.0,71.7056,71.7505,71.6607,71.7325,33849.0
2018-03-16 12:15:00,79.96,79.97,79.9,79.92,17655.0,71.7415,71.7505,71.6877,71.7056,17655.0
2018-03-16 12:20:00,79.92,79.97,79.89,79.96,14794.0,71.7056,71.7505,71.6787,71.7415,14794.0
2018-03-16 12:25:00,79.95,80.01,79.9,79.9,13738.0,71.7325,71.7863,71.6877,71.6877,13738.0
2018-03-16 12:30:00,79.89,79.94,79.89,79.92,12906.0,71.6787,71.7235,71.6787,71.7056,12906.0
2018-03-16 12:35:00,79.93,79.98,79.93,79.93,8249.0,71.7146,71.7594,71.7146,71.7146,8249.0
2018-03-16 12:40:00,79.95,80.03,79.94,79.98,15070.0,71.7325,71.8043,71.7235,71.7594,15070.0
2018-03-16 12:45:00,79.98,80.03,79.96,80.03,13260.0,71.7594,71.8043,71.7415,71.8043,13260.0
2018-03-16 12:50:00,80.04,80.04,79.97,79.97,13632.0,71.8133,71.8133,71.7505,71.7505,13632.0
2018-03-16 12:55:00,79.98,80.01,79.92,79.99,26454.0,71.7594,71.7863,71.7056,71.7684,26454.0
2018-03-16 13:00:00,79.99,80.11,79.98,80.09,36683.0,71.7684,71.8761,71.7594,71.8581,36683.0
2018-03-16 13:05:00,80.07,80.11,79.99,80.0,16578.0,71.8402,71.8761,71.7684,71.7774,16578.0
2018-03-16 13:10:00,79.99,79.99,79.95,79.96,10747.0,71.7684,71.7684,71.7325,71.7415,10747.0
2018-03-16 13:15:00,79.95,80.0,79.93,79.95,24438.0,71.7325,71.7774,71.7146,71.7325,24438.0
2018-03-16 13:20:00,79.95,80.08,79.95,80.08,23577.0,71.7325,71.8492,71.7325,71.8492,23577.0
2018-03-16 13:25:00,80.08,80.12,79.97,79.98,27686.0,71.8492,71.885,71.7505,71.7594,27686.0
2018-03-16 13:30:00,79.98,80.02,79.96,80.02,10855.0,71.7594,71.7953,71.7415,71.7953,10855.0
2018-03-16 13:35:00,80.02,80.04,80.0,80.04,12235.0,71.7953,71.8133,71.7774,71.8133,12235.0
2018-03-16 13:40:00,80.04,80.09,80.0,80.08,52555.0,71.8133,71.8581,71.7774,71.8492,52555.0
2018-03-16 13:45:00,80.09,80.13,80.04,80.11,44721.0,71.8581,71.894,71.8133,71.8761,44721.0
2018-03-16 13:50:00,80.13,80.16,80.09,80.13,22306.0,71.894,71.9209,71.8581,71.894,22306.0
2018-03-16 13:55:00,80.14,80.17,80.08,80.14,25770.0,71.903,71.9299,71.8492,71.903,25770.0
2018-03-16 14:00:00,80.14,80.15,80.05,80.11,46999.0,71.903,71.912,71.8222,71.8761,46999.0
2018-03-16 14:05:00,80.12,80.14,80.08,80.13,39991.0,71.885,71.903,71.8492,71.894,39991.0
2018-03-16 14:10:00,80.14,80.14,79.98,79.99,23901.0,71.903,71.903,71.7594,71.7684,23901.0
2018-03-16 14:15:00,79.97,80.04,79.96,80.03,10672.0,71.7505,71.8133,71.7415,71.8043,10672.0
2018-03-16 14:20:00,80.04,80.16,80.04,80.16,31470.0,71.8133,71.9209,71.8133,71.9209,31470.0
2018-03-16 14:25:00,80.17,80.17,80.06,80.11,16737.0,71.9299,71.9299,71.8312,71.8761,16737.0
2018-03-16 14:30:00,80.1,80.38,80.0,80.29,89953.0,71.8671,72.1183,71.7774,72.0376,89953.0
2018-03-16 14:35:00,80.27,80.27,80.05,80.19,48575.0,72.0196,72.0196,71.8222,71.9478,48575.0
2018-03-16 14:40:00,80.16,80.17,80.09,80.11,20936.0,71.9209,71.9299,71.8581,71.8761,20936.0
2018-03-16 14:45:00,80.1,80.18,80.1,80.14,24244.0,71.8671,71.9389,71.8671,71.903,24244.0
2018-03-16 14:50:00,80.14,80.15,80.06,80.14,22126.0,71.903,71.912,71.8312,71.903,22126.0
2018-03-16 14:55:00,80.14,80.18,80.12,80.14,24604.0,71.903,71.9389,71.885,71.903,24604.0
2018-03-16 15:00:00,80.14,80.21,80.13,80.16,22086.0,71.903,71.9658,71.894,71.9209,22086.0
2018-03-16 15:05:00,80.16,80.16,80.07,80.11,35458.0,71.9209,71.9209,71.8402,71.8761,35458.0
2018-03-16 15:10:00,80.11,80.12,80.09,80.11,28481.0,71.8761,71.885,71.8581,71.8761,28481.0
2018-03-16 15:15:00,80.11,80.16,80.07,80.16,45058.0,71.8761,71.9209,71.8402,71.9209,45058.0
2018-03-16 15:20:00,80.15,80.24,80.15,80.2,64129.0,71.912,71.9927,71.912,71.9568,64129.0
2018-03-16 15:25:00,80.21,80.32,80.15,80.28,38994.0,71.9658,72.0645,71.912,72.0286,38994.0
2018-03-16 15:30:00,80.29,80.41,80.27,80.36,64345.0,72.0376,72.1452,72.0196,72.1004,64345.0
2018-03-16 15:35:00,80.36,80.44,80.33,80.41,77294.0,72.1004,72.1721,72.0735,72.1452,77294.0
2018-03-16 15:40:00,80.42,80.48,80.41,80.46,61816.0,72.1542,72.208,72.1452,72.1901,61816.0
2018-03-16 15:45:00,80.46,80.46,80.3,80.34,152450.0,72.1901,72.1901,72.0465,72.0824,152450.0
2018-03-16 15:50:00,80.35,80.41,80.34,80.39,154551.0,72.0914,72.1452,72.0824,72.1273,154551.0
2018-03-16 15:55:00,80.39,80.41,80.24,80.28,603389.0,72.1273,72.1452,71.9927,72.0286,603389.0
2018-03-19 09:30:00,80.12,80.2,79.71,79.71,101268.0,71.885,71.9568,71.5172,71.5172,101268.0
2018-03-19 09:35:00,79.72,79.75,79.52,79.62,46965.0,71.5262,71.5531,71.3467,71.4364,46965.0
2018-03-19 09:40:00,79.64,79.73,79.46,79.46,23611.0,71.4544,71.5351,71.2929,71.2929,23611.0
2018-03-19 09:45:00,79.5,79.53,79.29,79.31,69880.0,71.3288,71.3557,71.1403,71.1583,69880.0
2018-03-19 09:50:00,79.3,79.31,79.04,79.11,100362.0,71.1493,71.1583,70.916,70.9789,100362.0
2018-03-19 09:55:00,79.11,79.32,79.06,79.23,64796.0,70.9789,71.1673,70.934,71.0865,64796.0
2018-03-19 10:00:00,79.22,79.27,79.1,79.2,56384.0,71.0775,71.1224,70.9699,71.0596,56384.0
2018-03-19 10:05:00,79.18,79.26,79.15,79.16,34431.0,71.0417,71.1134,71.0147,71.0237,34431.0
2018-03-19 10:10:00,79.14,79.17,79.0,79.14,42387.0,71.0058,71.0327,70.8802,71.0058,42387.0
2018-03-19 10:15:00,79.14,79.15,78.99,79.13,36320.0,71.0058,71.0147,70.8712,70.9968,36320.0
2018-03-19 10:20:00,79.12,79.18,78.99,79.12,41468.0,70.9878,71.0417,70.8712,70.9878,41468.0
2018-03-19 10:25:00,79.12,79.18,79.06,79.18,40441.0,70.9878,71.0417,70.934,71.0417,40441.0
2018-03-19 10:30:00,79.17,79.31,79.14,79.3,34984.0,71.0327,71.1583,71.0058,71.1493,34984.0
2018-03-19 10:35:00,79.29,79.29,79.21,79.21,18540.0,71.1403,71.1403,71.0686,71.0686,18540.0
2018-03-19 10:40:00,79.23,79.34,79.21,79.3,45941.0,71.0865,71.1852,71.0686,71.1493,45941.0
2018-03-19 10:45:00,79.29,79.32,79.21,79.23,36959.0,71.1403,71.1673,71.0686,71.0865,36959.0
2018-03-19 10:50:00,79.21,79.29,79.2,79.2,35378.0,71.0686,71.1403,71.0596,71.0596,35378.0
2018-03-19 10:55:00,79.21,79.24,79.1,79.16,58389.0,71.0686,71.0955,70.9699,71.0237,58389.0
2018-03-19 11:00:00,79.15,79.29,79.1,79.27,52516.0,71.0147,71.1403,70.9699,71.1224,52516.0
2018-03-19 11:05:00,79.26,79.39,79.26,79.32,59247.0,71.1134,71.2301,71.1134,71.1673,59247.0
2018-03-19 11:10:00,79.31,79.35,79.22,79.27,41509.0,71.1583,71.1942,71.0775,71.1224,41509.0
2018-03-19 11:15:00,79.27,79.33,79.2,79.32,41531.0,71.1224,71.1762,71.0596,71.1673,41531.0
2018-03-19 11:20:00,79.3,79.41,79.26,79.36,27713.0,71.1493,71.248,71.1134,71.2032,27713.0
2018-03-19 11:25:00,79.35,79.47,79.34,79.45,43145.0,71.1942,71.3018,71.1852,71.2839,43145.0
2018-03-19 11:30:00,79.45,79.48,79.25,79.27,37403.0,71.2839,71.3108,71.1045,71.1224,37403.0
2018-03-19 11:35:00,79.28,79.28,79.14,79.14,29303.0,71.1314,71.1314,71.0058,71.0058,29303.0
2018-03-19 11:40:00,79.14,79.19,79.13,79.17,26701.0,71.0058,71.0506,70.9968,71.0327,26701.0
2018-03-19 11:45:00,79.17,79.17,79.1,79.14,22697.0,71.0327,71.0327,70.9699,71.0058,22697.0
2018-03-19 11:50:00,79.14,79.23,79.11,79.13,21805.0,71.0058,71.0865,70.9789,70.9968,21805.0
2018-03-19 11:55:00,79.15,79.21,79.1,79.16,23387.0,71.0147,71.0686,70.9699,71.0237,23387.0
2018-03-19 12:00:00,79.19,79.21,79.06,79.08,25522.0,71.0506,71.0686,70.934,70.9519,25522.0
2018-03-19 12:05:00,79.09,79.13,79.0,79.02,33942.0,70.9609,70.9968,70.8802,70.8981,33942.0
2018-03-19 12:10:00,79.01,79.05,78.92,78.96,30969.0,70.8891,70.925,70.8084,70.8443,30969.0
2018-03-19 12:15:00,78.94,79.0,78.9,78.91,25872.0,70.8263,70.8802,70.7904,70.7994,25872.0
2018-03-19 12:20:00,78.91,78.96,78.88,78.91,29556.0,70.7994,70.8443,70.7725,70.7994,29556.0
2018-03-19 12:25:00,78.92,78.92,78.8,78.82,26146.0,70.8084,70.8084,70.7007,70.7187,26146.0
2018-03-19 12:30:00,78.81,78.84,78.71,78.72,39198.0,70.7097,70.7366,70.62,70.6289,39198.0
2018-03-19 12:35:00,78.72,78.78,78.7,78.74,30320.0,70.6289,70.6828,70.611,70.6469,30320.0
2018-03-19 12:40:00,78.73,78.73,78.6,78.62,33557.0,70.6379,70.6379,70.5213,70.5392,33557.0
2018-03-19 12:45:00,78.6,78.71,78.6,78.67,34610.0,70.5213,70.62,70.5213,70.5841,34610.0
2018-03-19 12:50:00,78.67,78.78,78.66,78.78,29235.0,70.5841,70.6828,70.5751,70.6828,29235.0
2018-03-19 12:55:00,78.79,78.88,78.79,78.81,24189.0,70.6917,70.7725,70.6917,70.7097,24189.0
2018-03-19 13:00:00,78.82,78.84,78.62,78.62,34379.0,70.7187,70.7366,70.5392,70.5392,34379.0
2018-03-19 13:05:00,78.62,78.63,78.5,78.56,40923.0,70.5392,70.5482,70.4315,70.4854,40923.0
2018-03-19 13:10:00,78.55,78.59,78.52,78.58,23336.0,70.4764,70.5123,70.4495,70.5033,23336.0
2018-03-19 13:15:00,78.58,78.66,78.57,78.61,23137.0,70.5033,70.5751,70.4944,70.5302,23137.0
2018-03-19 13:20:00,78.61,78.61,78.48,78.48,27635.0,70.5302,70.5302,70.4136,70.4136,27635.0
2018-03-19 13:25:00,78.49,78.49,78.37,78.41,73750.0,70.4226,70.4226,70.3149,70.3508,73750.0
2018-03-19 13:30:00,78.4,78.44,78.34,78.35,37354.0,70.3418,70.3777,70.288,70.297,37354.0
2018-03-19 13:35:00,78.36,78.5,78.35,78.5,23244.0,70.3059,70.4315,70.297,70.4315,23244.0
2018-03-19 13:40:00,78.51,78.58,78.49,78.58,32744.0,70.4405,70.5033,70.4226,70.5033,32744.0
2018-03-19 13:45:00,78.58,78.67,78.57,78.64,29249.0,70.5033,70.5841,70.4944,70.5572,29249.0
2018-03-19 13:50:00,78.64,78.73,78.61,78.67,36520.0,70.5572,70.6379,70.5302,70.5841,36520.0
2018-03-19 13:55:00,78.68,78.72,78.65,78.7,34692.0,70.593,70.6289,70.5661,70.611,34692.0
2018-03-19 14:00:00,78.69,78.73,78.62,78.63,44725.0,70.602,70.6379,70.5392,70.5482,44725.0
2018-03-19 14:05:00,78.63,78.63,78.58,78.58,32552.0,70.5482,70.5482,70.5033,70.5033,32552.0
2018-03-19 14:10:00,78.56,78.57,78.49,78.51,27742.0,70.4854,70.4944,70.4226,70.4405,27742.0
2018-03-19 14:15:00,78.49,78.52,78.35,78.35,23495.0,70.4226,70.4495,70.297,70.297,23495.0
2018-03-19 14:20:00,78.34,78.36,78.3,78.31,41270.0,70.288,70.3059,70.2521,70.2611,41270.0
2018-03-19 14:25:00,78.32,78.41,78.3,78.39,30267.0,70.27,70.3508,70.2521,70.3329,30267.0
2018-03-19 14:30:00,78.38,78.4,78.3,78.32,35417.0,70.3239,70.3418,70.2521,70.27,35417.0
2018-03-19 14:35:00,78.33,78.36,78.21,78.25,48598.0,70.279,70.3059,70.1714,70.2072,48598.0
2018-03-19 14:40:00,78.25,78.32,78.16,78.32,47308.0,70.2072,70.27,70.1265,70.27,47308.0
2018-03-19 14:45:00,78.33,78.42,78.31,78.32,38936.0,70.279,70.3598,70.2611,70.27,38936.0
2018-03-19 14:50:00,78.32,78.44,78.3,78.42,37293.0,70.27,70.3777,70.2521,70.3598,37293.0
2018-03-19 14:55:00,78.42,78.53,78.39,78.43,30951.0,70.3598,70.4585,70.3329,70.3687,30951.0
2018-03-19 15:00:00,78.43,78.43,78.31,78.32,28362.0,70.3687,70.3687,70.2611,70.27,28362.0
2018-03-19 15:05:00,78.34,78.35,78.21,78.24,48637.0,70.288,70.297,70.1714,70.1983,48637.0
2018-03-19 15:10:00,78.23,78.38,78.22,78.38,41698.0,70.1893,70.3239,70.1803,70.3239,41698.0
2018-03-19 15:15:00,78.39,78.56,78.39,78.53,50178.0,70.3329,70.4854,70.3329,70.4585,50178.0
2018-03-19 15:20:00,78.53,78.58,78.45,78.47,47397.0,70.4585,70.5033,70.3867,70.4046,47397.0
2018-03-19 15:25:00,78.47,78.52,78.35,78.44,45179.0,70.4046,70.4495,70.297,70.3777,45179.0
2018-03-19 15:30:00,78.43,78.44,78.31,78.37,53319.0,70.3687,70.3777,70.2611,70.3149,53319.0
2018-03-19 15:35:00,78.36,78.48,78.29,78.43,71667.0,70.3059,70.4136,70.2431,70.3687,71667.0
2018-03-19 15:40:00,78.43,78.48,78.37,78.42,84869.0,70.3687,70.4136,70.3149,70.3598,84869.0
2018-03-19 15:45:00,78.42,78.61,78.39,78.52,121954.0,70.3598,70.5302,70.3329,70.4495,121954.0
2018-03-19 15:50:00,78.52,78.7,78.49,78.69,149789.0,70.4495,70.611,70.4226,70.602,149789.0
2018-03-19 15:55:00,78.69,78.82,78.68,78.7,247101.0,70.602,70.7187,70.593,70.611,247101.0
2018-03-20 09:30:00,79.04,79.2,78.92,79.15,69787.0,70.916,71.0596,70.8084,71.0147,69787.0
2018-03-20 09:35:00,79.15,79.15,78.85,78.93,26677.0,71.0147,71.0147,70.7456,70.8174,26677.0
2018-03-20 09:40:00,78.92,78.96,78.79,78.89,28043.0,70.8084,70.8443,70.6917,70.7815,28043.0
2018-03-20 09:45:00,78.88,79.0,78.72,78.75,22473.0,70.7725,70.8802,70.6289,70.6559,22473.0
2018-03-20 09:50:00,78.77,78.79,78.56,78.56,44036.0,70.6738,70.6917,70.4854,70.4854,44036.0
2018-03-20 09:55:00,78.56,78.63,78.47,78.47,30629.0,70.4854,70.5482,70.4046,70.4046,30629.0
2018-03-20 10:00:00,78.47,78.55,78.42,78.44,49760.0,70.4046,70.4764,70.3598,70.3777,49760.0
2018-03-20 10:05:00,78.45,78.65,78.44,78.61,47996.0,70.3867,70.5661,70.3777,70.5302,47996.0
2018-03-20 10:10:00,78.6,78.63,78.5,78.54,23153.0,70.5213,70.5482,70.4315,70.4674,23153.0
2018-03-20 10:15:00,78.53,78.56,78.39,78.49,22637.0,70.4585,70.4854,70.3329,70.4226,22637.0
2018-03-20 10:20:00,78.5,78.53,78.43,78.44,19591.0,70.4315,70.4585,70.3687,70.3777,19591.0
2018-03-20 10:25:00,78.44,78.6,78.41,78.56,24842.0,70.3777,70.5213,70.3508,70.4854,24842.0
2018-03-20 10:30:00,78.56,78.75,78.55,78.56,33491.0,70.4854,70.6559,70.4764,70.4854,33491.0
2018-03-20 10:35:00,78.56,78.57,78.41,78.45,26903.0,70.4854,70.4944,70.3508,70.3867,26903.0
2018-03-20 10:40:00,78.44,78.49,78.37,78.42,25742.0,70.3777,70.4226,70.3149,70.3598,25742.0
2018-03-20 10:45:00,78.42,78.47,78.33,78.33,22981.0,70.3598,70.4046,70.279,70.279,22981.0
2018-03-20 10:50:00,78.33,78.4,78.28,78.34,29423.0,70.279,70.3418,70.2342,70.288,29423.0
2018-03-20 10:55:00,78.33,78.4,78.27,78.34,20817.0,70.279,70.3418,70.2252,70.288,20817.0
2018-03-20 11:00:00,78.34,78.37,78.28,78.31,20573.0,70.288,70.3149,70.2342,70.2611,20573.0
2018-03-20 11:05:00,78.31,78.38,78.22,78.22,19278.0,70.2611,70.3239,70.1803,70.1803,19278.0
2018-03-20 11:10:00,78.23,78.28,78.18,78.19,16695.0,70.1893,70.2342,70.1444,70.1534,16695.0
2018-03-20 11:15:00,78.2,78.26,78.17,78.2,17128.0,70.1624,70.2162,70.1355,70.1624,17128.0
2018-03-20 11:20:00,78.2,78.22,78.17,78.2,21175.0,70.1624,70.1803,70.1355,70.1624,21175.0
2018-03-20 11:25:00,78.18,78.23,78.13,78.13,25324.0,70.1444,70.1893,70.0996,70.0996,25324.0
2018-03-20 11:30:00,78.13,78.2,78.1,78.11,16414.0,70.0996,70.1624,70.0727,70.0816,16414.0
2018-03-20 11:35:00,78.12,78.2,78.1,78.19,20653.0,70.0906,70.1624,70.0727,70.1534,20653.0
2018-03-20 11:40:00,78.18,78.18,78.06,78.1,23181.0,70.1444,70.1444,70.0368,70.0727,23181.0
2018-03-20 11:45:00,78.09,78.13,78.05,78.08,29916.0,70.0637,70.0996,70.0278,70.0547,29916.0
2018-03-20 11:50:00,78.08,78.12,77.97,78.02,33578.0,70.0547,70.0906,69.956,70.0009,33578.0
2018-03-20 11:55:00,78.02,78.07,77.95,78.06,27985.0,70.0009,70.0457,69.9381,70.0368,27985.0
2018-03-20 12:00:00,78.05,78.06,77.93,78.0,24904.0,70.0278,70.0368,69.9201,69.9829,24904.0
2018-03-20 12:05:00,78.0,78.12,77.98,78.06,22088.0,69.9829,70.0906,69.965,70.0368,22088.0
2018-03-20 12:10:00,78.04,78.1,78.0,78.08,25418.0,70.0188,70.0727,69.9829,70.0547,25418.0
2018-03-20 12:15:00,78.09,78.12,78.03,78.08,16254.0,70.0637,70.0906,70.0099,70.0547,16254.0
2018-03-20 12:20:00,78.08,78.12,78.04,78.12,14006.0,70.0547,70.0906,70.0188,70.0906,14006.0
2018-03-20 12:25:00,78.13,78.19,78.11,78.17,18451.0,70.0996,70.1534,70.0816,70.1355,18451.0
2018-03-20 12:30:00,78.15,78.25,78.12,78.19,17135.0,70.1175,70.2072,70.0906,70.1534,17135.0
2018-03-20 12:35:00,78.18,78.19,78.04,78.04,11979.0,70.1444,70.1534,70.0188,70.0188,11979.0
2018-03-20 12:40:00,78.04,78.12,78.03,78.08,18189.0,70.0188,70.0906,70.0099,70.0547,18189.0
2018-03-20 12:45:00,78.08,78.11,78.03,78.11,20634.0,70.0547,70.0816,70.0099,70.0816,20634.0
2018-03-20 12:50:00,78.11,78.12,78.07,78.11,14669.0,70.0816,70.0906,70.0457,70.0816,14669.0
2018-03-20 12:55:00,78.12,78.12,78.05,78.07,15257.0,70.0906,70.0906,70.0278,70.0457,15257.0
2018-03-20 13:00:00,78.07,78.12,78.02,78.03,23789.0,70.0457,70.0906,70.0009,70.0099,23789.0
2018-03-20 13:05:00,78.04,78.12,78.04,78.11,21192.0,70.0188,70.0906,70.0188,70.0816,21192.0
2018-03-20 13:10:00,78.13,78.16,78.05,78.07,15924.0,70.0996,70.1265,70.0278,70.0457,15924.0
2018-03-20 13:15:00,78.07,78.1,78.05,78.06,30314.0,70.0457,70.0727,70.0278,70.0368,30314.0
2018-03-20 13:20:00,78.05,78.06,77.96,77.99,17984.0,70.0278,70.0368,69.9471,69.974,17984.0
2018-03-20 13:25:00,77.99,78.01,77.98,78.01,14077.0,69.974,69.9919,69.965,69.9919,14077.0
2018-03-20 13:30:00,78.0,78.04,77.92,77.92,23132.0,69.9829,70.0188,69.9112,69.9112,23132.0
2018-03-20 13:35:00,77.91,77.93,77.89,77.91,16462.0,69.9022,69.9201,69.8842,69.9022,16462.0
2018-03-20 13:40:00,77.91,77.93,77.88,77.89,14767.0,69.9022,69.9201,69.8753,69.8842,14767.0
2018-03-20 13:45:00,77.89,77.96,77.85,77.94,18870.0,69.8842,69.9471,69.8484,69.9291,18870.0
2018-03-20 13:50:00,77.94,78.02,77.94,78.02,14120.0,69.9291,70.0009,69.9291,70.0009,14120.0
2018-03-20 13:55:00,78.01,78.02,77.99,78.0,10867.0,69.9919,70.0009,69.974,69.9829,10867.0
2018-03-20 14:00:00,78.01,78.13,77.96,78.12,19297.0,69.9919,70.0996,69.9471,70.0906,19297.0
2018-03-20 14:05:00,78.12,78.16,78.1,78.12,13793.0,70.0906,70.1265,70.0727,70.0906,13793.0
2018-03-20 14:10:00,78.11,78.14,78.08,78.1,15381.0,70.0816,70.1085,70.0547,70.0727,15381.0
2018-03-20 14:15:00,78.1,78.19,78.08,78.18,17475.0,70.0727,70.1534,70.0547,70.1444,17475.0
2018-03-20 14:20:00,78.19,78.24,78.16,78.2,18455.0,70.1534,70.1983,70.1265,70.1624,18455.0
2018-03-20 14:25:00,78.2,78.29,78.17,78.28,26902.0,70.1624,70.2431,70.1355,70.2342,26902.0
2018-03-20 14:30:00,78.28,78.33,78.2,78.2,20985.0,70.2342,70.279,70.1624,70.1624,20985.0
2018-03-20 14:35:00,78.21,78.31,78.2,78.3,25362.0,70.1714,70.2611,70.1624,70.2521,25362.0
2018-03-20 14:40:00,78.3,78.44,78.29,78.43,41546.0,70.2521,70.3777,70.2431,70.3687,41546.0
2018-03-20 14:45:00,78.43,78.51,78.39,78.5,27029.0,70.3687,70.4405,70.3329,70.4315,27029.0
2018-03-20 14:50:00,78.5,78.6,78.5,78.57,27414.0,70.4315,70.5213,70.4315,70.4944,27414.0
2018-03-20 14:55:00,78.55,78.6,78.49,78.59,35575.0,70.4764,70.5213,70.4226,70.5123,35575.0
2018-03-20 15:00:00,78.6,78.62,78.57,78.6,31142.0,70.5213,70.5392,70.4944,70.5213,31142.0
2018-03-20 15:05:00,78.61,78.63,78.57,78.59,51439.0,70.5302,70.5482,70.4944,70.5123,51439.0
2018-03-20 15:10:00,78.58,78.61,78.51,78.61,33619.0,70.5033,70.5302,70.4405,70.5302,33619.0
2018-03-20 15:15:00,78.6,78.61,78.45,78.45,25967.0,70.5213,70.5302,70.3867,70.3867,25967.0
2018-03-20 15:20:00,78.45,78.52,78.42,78.43,30220.0,70.3867,70.4495,70.3598,70.3687,30220.0
2018-03-20 15:25:00,78.43,78.45,78.36,78.4,31733.0,70.3687,70.3867,70.3059,70.3418,31733.0
2018-03-20 15:30:00,78.4,78.45,78.36,78.45,30528.0,70.3418,70.3867,70.3059,70.3867,30528.0
2018-03-20 15:35:00,78.45,78.46,78.35,78.4,29037.0,70.3867,70.3957,70.297,70.3418,29037.0
2018-03-20 15:40:00,78.4,78.43,78.34,78.35,37427.0,70.3418,70.3687,70.288,70.297,37427.0
2018-03-20 15:45:00,78.35,78.45,78.33,78.45,75444.0,70.297,70.3867,70.279,70.3867,75444.0
2018-03-20 15:50:00,78.44,78.51,78.4,78.42,87164.0,70.3777,70.4405,70.3418,70.3598,87164.0
2018-03-20 15:55:00,78.43,78.47,78.34,78.38,184080.0,70.3687,70.4046,70.288,70.3239,184080.0
2018-03-21 09:30:00,78.46,78.78,78.37,78.48,48720.0,70.3957,70.6828,70.3149,70.4136,48720.0
2018-03-21 09:35:00,78.51,78.78,78.41,78.55,23330.0,70.4405,70.6828,70.3508,70.4764,23330.0
2018-03-21 09:40:00,78.55,78.72,78.54,78.6,12277.0,70.4764,70.6289,70.4674,70.5213,12277.0
2018-03-21 09:45:00,78.58,78.69,78.41,78.43,17717.0,70.5033,70.602,70.3508,70.3687,17717.0
2018-03-21 09:50:00,78.46,78.54,78.4,78.53,34843.0,70.3957,70.4674,70.3418,70.4585,34843.0
2018-03-21 09:55:00,78.54,78.6,78.52,78.57,11500.0,70.4674,70.5213,70.4495,70.4944,11500.0
2018-03-21 10:00:00,78.54,78.58,78.4,78.41,16006.0,70.4674,70.5033,70.3418,70.3508,16006.0
2018-03-21 10:05:00,78.42,78.47,78.37,78.45,14466.0,70.3598,70.4046,70.3149,70.3867,14466.0
2018-03-21 10:10:00,78.46,78.47,78.37,78.37,6322.0,70.3957,70.4046,70.3149,70.3149,6322.0
2018-03-21 10:15:00,78.33,78.34,78.23,78.28,12475.0,70.279,70.288,70.1893,70.2342,12475.0
2018-03-21 10:20:00,78.27,78.27,78.16,78.25,22826.0,70.2252,70.2252,70.1265,70.2072,22826.0
2018-03-21 10:25:00,78.26,78.36,78.25,78.33,20873.0,70.2162,70.3059,70.2072,70.279,20873.0
2018-03-21 10:30:00,78.33,78.33,78.21,78.21,9508.0,70.279,70.279,70.1714,70.1714,9508.0
2018-03-21 10:35:00,78.19,78.24,78.15,78.15,14584.0,70.1534,70.1983,70.1175,70.1175,14584.0
2018-03-21 10:40:00,78.15,78.31,78.15,78.26,10353.0,70.1175,70.2611,70.1175,70.2162,10353.0
2018-03-21 10:45:00,78.27,78.38,78.23,78.29,18941.0,70.2252,70.3239,70.1893,70.2431,18941.0
2018-03-21 10:50:00,78.31,78.34,78.25,78.32,8919.0,70.2611,70.288,70.2072,70.27,8919.0
2018-03-21 10:55:00,78.33,78.33,78.26,78.3,12535.0,70.279,70.279,70.2162,70.2521,12535.0
2018-03-21 11:00:00,78.31,78.36,78.3,78.3,9480.0,70.2611,70.3059,70.2521,70.2521,9480.0
2018-03-21 11:05:00,78.3,78.3,78.22,78.23,10207.0,70.2521,70.2521,70.1803,70.1893,10207.0
2018-03-21 11:10:00,78.25,78.33,78.23,78.33,8489.0,70.2072,70.279,70.1893,70.279,8489.0
2018-03-21 11:15:00,78.33,78.34,78.26,78.34,13263.0,70.279,70.288,70.2162,70.288,13263.0
2018-03-21 11:20:00,78.33,78.34,78.25,78.26,13846.0,70.279,70.288,70.2072,70.2162,13846.0
2018-03-21 11:25:00,78.27,78.29,78.11,78.2,24068.0,70.2252,70.2431,70.0816,70.1624,24068.0
2018-03-21 11:30:00,78.22,78.32,78.21,78.25,16390.0,70.1803,70.27,70.1714,70.2072,16390.0
2018-03-21 11:35:00,78.26,78.42,78.26,78.42,10840.0,70.2162,70.3598,70.2162,70.3598,10840.0
2018-03-21 11:40:00,78.42,78.42,78.34,78.39,16294.0,70.3598,70.3598,70.288,70.3329,16294.0
2018-03-21 11:45:00,78.38,78.46,78.38,78.42,18533.0,70.3239,70.3957,70.3239,70.3598,18533.0
2018-03-21 11:50:00,78.42,78.58,78.42,78.56,20389.0,70.3598,70.5033,70.3598,70.4854,20389.0
2018-03-21 11:55:00,78.58,78.71,78.58,78.64,30043.0,70.5033,70.62,70.5033,70.5572,30043.0
2018-03-21 12:00:00,78.63,78.64,78.53,78.55,15810.0,70.5482,70.5572,70.4585,70.4764,15810.0
2018-03-21 12:05:00,78.55,78.56,78.52,78.54,9988.0,70.4764,70.4854,70.4495,70.4674,9988.0
2018-03-21 12:10:00,78.53,78.57,78.53,78.56,8889.0,70.4585,70.4944,70.4585,70.4854,8889.0
2018-03-21 12:15:00,78.56,78.62,78.56,78.59,13912.0,70.4854,70.5392,70.4854,70.5123,13912.0
2018-03-21 12:20:00,78.59,78.63,78.58,78.63,6280.0,70.5123,70.5482,70.5033,70.5482,6280.0
2018-03-21 12:25:00,78.63,78.63,78.59,78.61,9307.0,70.5482,70.5482,70.5123,70.5302,9307.0
2018-03-21 12:30:00,78.61,78.64,78.59,78.63,7482.0,70.5302,70.5572,70.5123,70.5482,7482.0
2018-03-21 12:35:00,78.62,78.62,78.56,78.6,8967.0,70.5392,70.5392,70.4854,70.5213,8967.0
2018-03-21 12:40:00,78.61,78.7,78.61,78.68,15490.0,70.5302,70.611,70.5302,70.593,15490.0
2018-03-21 12:45:00,78.68,78.7,78.64,78.66,7465.0,70.593,70.611,70.5572,70.5751,7465.0
2018-03-21 12:50:00,78.66,78.69,78.63,78.64,8694.0,70.5751,70.602,70.5482,70.5572,8694.0
2018-03-21 12:55:00,78.63,78.63,78.57,78.6,7527.0,70.5482,70.5482,70.4944,70.5213,7527.0
2018-03-21 13:00:00,78.6,78.62,78.55,78.55,5545.0,70.5213,70.5392,70.4764,70.4764,5545.0
2018-03-21 13:05:00,78.54,78.56,78.44,78.45,22452.0,70.4674,70.4854,70.3777,70.3867,22452.0
2018-03-21 13:10:00,78.44,78.47,78.4,78.4,7576.0,70.3777,70.4046,70.3418,70.3418,7576.0
2018-03-21 13:15:00,78.41,78.41,78.36,78.39,7116.0,70.3508,70.3508,70.3059,70.3329,7116.0
2018-03-21 13:20:00,78.39,78.42,78.38,78.4,5993.0,70.3329,70.3598,70.3239,70.3418,5993.0
2018-03-21 13:25:00,78.41,78.41,78.35,78.35,5612.0,70.3508,70.3508,70.297,70.297,5612.0
2018-03-21 13:30:00,78.37,78.42,78.35,78.41,9766.0,70.3149,70.3598,70.297,70.3508,9766.0
2018-03-21 13:35:00,78.41,78.46,78.38,78.38,13519.0,70.3508,70.3957,70.3239,70.3239,13519.0
2018-03-21 13:40:00,78.39,78.39,78.25,78.26,11015.0,70.3329,70.3329,70.2072,70.2162,11015.0
2018-03-21 13:45:00,78.27,78.37,78.27,78.36,11177.0,70.2252,70.3149,70.2252,70.3059,11177.0
2018-03-21 13:50:00,78.35,78.45,78.35,78.43,12819.0,70.297,70.3867,70.297,70.3687,12819.0
2018-03-21 13:55:00,78.43,78.51,78.4,78.46,13620.0,70.3687,70.4405,70.3418,70.3957,13620.0
2018-03-21 14:00:00,78.48,79.0,78.03,78.23,56425.0,70.4136,70.8802,70.0099,70.1893,56425.0
2018-03-21 14:05:00,78.31,78.54,78.28,78.49,14629.0,70.2611,70.4674,70.2342,70.4226,14629.0
2018-03-21 14:10:00,78.49,78.49,78.36,78.46,13194.0,70.4226,70.4226,70.3059,70.3957,13194.0
2018-03-21 14:15:00,78.5,78.62,78.5,78.57,22735.0,70.4315,70.5392,70.4315,70.4944,22735.0
2018-03-21 14:20:00,78.57,78.58,78.44,78.54,21123.0,70.4944,70.5033,70.3777,70.4674,21123.0
2018-03-21 14:25:00,78.54,78.55,78.36,78.47,28951.0,70.4674,70.4764,70.3059,70.4046,28951.0
2018-03-21 14:30:00,78.48,78.51,78.34,78.48,29264.0,70.4136,70.4405,70.288,70.4136,29264.0
2018-03-21 14:35:00,78.46,78.46,78.25,78.29,46320.0,70.3957,70.3957,70.2072,70.2431,46320.0
2018-03-21 14:40:00,78.28,78.46,78.25,78.39,28098.0,70.2342,70.3957,70.2072,70.3329,28098.0
2018-03-21 14:45:00,78.4,78.43,78.27,78.28,33993.0,70.3418,70.3687,70.2252,70.2342,33993.0
2018-03-21 14:50:00,78.3,78.33,78.17,78.28,32723.0,70.2521,70.279,70.1355,70.2342,32723.0
2018-03-21 14:55:00,78.3,78.35,78.26,78.33,18835.0,70.2521,70.297,70.2162,70.279,18835.0
2018-03-21 15:00:00,78.32,78.49,78.28,78.45,31416.0,70.27,70.4226,70.2342,70.3867,31416.0
2018-03-21 15:05:00,78.46,78.54,78.34,78.52,22224.0,70.3957,70.4674,70.288,70.4495,22224.0
2018-03-21 15:10:00,78.53,78.69,78.43,78.68,24318.0,70.4585,70.602,70.3687,70.593,24318.0
2018-03-21 15:15:00,78.72,78.73,78.63,78.67,33767.0,70.6289,70.6379,70.5482,70.5841,33767.0
2018-03-21 15:20:00,78.66,78.72,78.63,78.67,21340.0,70.5751,70.6289,70.5482,70.5841,21340.0
2018-03-21 15:25:00,78.67,78.67,78.37,78.41,40644.0,70.5841,70.5841,70.3149,70.3508,40644.0
2018-03-21 15:30:00,78.42,78.48,78.36,78.46,45487.0,70.3598,70.4136,70.3059,70.3957,45487.0
2018-03-21 15:35:00,78.47,78.59,78.47,78.52,33425.0,70.4046,70.5123,70.4046,70.4495,33425.0
2018-03-21 15:40:00,78.52,78.52,78.37,78.41,48874.0,70.4495,70.4495,70.3149,70.3508,48874.0
2018-03-21 15:45:00,78.39,78.5,78.37,78.41,67165.0,70.3329,70.4315,70.3149,70.3508,67165.0
2018-03-21 15:50:00,78.4,78.41,78.23,78.25,60136.0,70.3418,70.3508,70.1893,70.2072,60136.0
2018-03-21 15:55:00,78.26,78.37,78.18,78.21,301484.0,70.2162,70.3149,70.1444,70.1714,301484.0
2018-03-22 09:30:00,77.56,77.67,77.12,77.15,67341.0,69.5882,69.6869,69.1934,69.2203,67341.0
2018-03-22 09:35:00,77.2,77.58,77.16,77.45,22496.0,69.2652,69.6061,69.2293,69.4895,22496.0
2018-03-22 09:40:00,77.43,77.71,77.43,77.65,44333.0,69.4715,69.7227,69.4715,69.6689,44333.0
2018-03-22 09:45:00,77.68,77.68,77.44,77.52,18240.0,69.6958,69.6958,69.4805,69.5523,18240.0
2018-03-22 09:50:00,77.51,77.51,77.4,77.41,38953.0,69.5433,69.5433,69.4446,69.4536,38953.0
2018-03-22 09:55:00,77.43,77.58,77.41,77.41,21760.0,69.4715,69.6061,69.4536,69.4536,21760.0
2018-03-22 10:00:00,77.41,77.67,77.4,77.62,60402.0,69.4536,69.6869,69.4446,69.642,60402.0
2018-03-22 10:05:00,77.63,77.79,77.58,77.72,42249.0,69.651,69.7945,69.6061,69.7317,42249.0
2018-03-22 10:10:00,77.73,77.9,77.62,77.85,40741.0,69.7407,69.8932,69.642,69.8484,40741.0
2018-03-22 10:15:00,77.85,77.88,77.75,77.86,18865.0,69.8484,69.8753,69.7586,69.8573,18865.0
2018-03-22 10:20:00,77.86,77.86,77.76,77.79,9799.0,69.8573,69.8573,69.7676,69.7945,9799.0
2018-03-22 10:25:00,77.78,77.83,77.74,77.79,19339.0,69.7856,69.8304,69.7497,69.7945,19339.0
2018-03-22 10:30:00,77.78,77.84,77.72,77.82,25749.0,69.7856,69.8394,69.7317,69.8214,25749.0
2018-03-22 10:35:00,77.82,77.82,77.72,77.78,13622.0,69.8214,69.8214,69.7317,69.7856,13622.0
2018-03-22 10:40:00,77.78,77.78,77.65,77.66,18607.0,69.7856,69.7856,69.6689,69.6779,18607.0
2018-03-22 10:45:00,77.66,77.66,77.51,77.59,17578.0,69.6779,69.6779,69.5433,69.6151,17578.0
2018-03-22 10:50:00,77.57,77.62,77.54,77.58,17252.0,69.5971,69.642,69.5702,69.6061,17252.0
2018-03-22 10:55:00,77.57,77.57,77.27,77.54,38428.0,69.5971,69.5971,69.328,69.5702,38428.0
2018-03-22 11:00:00,77.55,77.6,77.5,77.5,15358.0,69.5792,69.6241,69.5343,69.5343,15358.0
2018-03-22 11:05:00,77.5,77.55,77.42,77.47,20484.0,69.5343,69.5792,69.4626,69.5074,20484.0
2018-03-22 11:10:00,77.47,77.5,77.42,77.46,16700.0,69.5074,69.5343,69.4626,69.4984,16700.0
2018-03-22 11:15:00,77.45,77.59,77.4,77.59,16909.0,69.4895,69.6151,69.4446,69.6151,16909.0
2018-03-22 11:20:00,77.57,77.57,77.4,77.44,19179.0,69.5971,69.5971,69.4446,69.4805,19179.0
2018-03-22 11:25:00,77.44,77.51,77.42,77.5,28750.0,69.4805,69.5433,69.4626,69.5343,28750.0
2018-03-22 11:30:00,77.5,77.62,77.48,77.54,29012.0,69.5343,69.642,69.5164,69.5702,29012.0
2018-03-22 11:35:00,77.52,77.53,77.36,77.37,13568.0,69.5523,69.5612,69.4087,69.4177,13568.0
2018-03-22 11:40:00,77.37,77.4,77.23,77.38,26223.0,69.4177,69.4446,69.2921,69.4267,26223.0
2018-03-22 11:45:00,77.36,77.44,77.27,77.41,18772.0,69.4087,69.4805,69.328,69.4536,18772.0
2018-03-22 11:50:00,77.42,77.53,77.37,77.51,20155.0,69.4626,69.5612,69.4177,69.5433,20155.0
2018-03-22 11:55:00,77.52,77.55,77.33,77.33,15007.0,69.5523,69.5792,69.3818,69.3818,15007.0
2018-03-22 12:00:00,77.32,77.39,77.22,77.39,19843.0,69.3728,69.4356,69.2831,69.4356,19843.0
2018-03-22 12:05:00,77.36,77.45,77.33,77.35,15668.0,69.4087,69.4895,69.3818,69.3997,15668.0
2018-03-22 12:10:00,77.35,77.39,77.28,77.31,18396.0,69.3997,69.4356,69.3369,69.3639,18396.0
2018-03-22 12:15:00,77.29,77.54,77.25,77.47,24362.0,69.3459,69.5702,69.31,69.5074,24362.0
2018-03-22 12:20:00,77.48,77.61,77.45,77.58,25059.0,69.5164,69.633,69.4895,69.6061,25059.0
2018-03-22 12:25:00,77.56,77.91,77.54,77.88,45103.0,69.5882,69.9022,69.5702,69.8753,45103.0
2018-03-22 12:30:00,77.86,78.0,77.78,77.93,38900.0,69.8573,69.9829,69.7856,69.9201,38900.0
2018-03-22 12:35:00,77.95,77.99,77.88,77.88,20197.0,69.9381,69.974,69.8753,69.8753,20197.0
2018-03-22 12:40:00,77.88,77.91,77.78,77.78,15677.0,69.8753,69.9022,69.7856,69.7856,15677.0
2018-03-22 12:45:00,77.77,77.81,77.69,77.75,21447.0,69.7766,69.8125,69.7048,69.7586,21447.0
2018-03-22 12:50:00,77.74,77.86,77.74,77.79,11254.0,69.7497,69.8573,69.7497,69.7945,11254.0
2018-03-22 12:55:00,77.79,77.84,77.7,77.71,13508.0,69.7945,69.8394,69.7138,69.7227,13508.0
2018-03-22 13:00:00,77.71,77.71,77.5,77.54,14586.0,69.7227,69.7227,69.5343,69.5702,14586.0
2018-03-22 13:05:00,77.53,77.55,77.45,77.54,12355.0,69.5612,69.5792,69.4895,69.5702,12355.0
2018-03-22 13:10:00,77.51,77.57,77.45,77.56,8360.0,69.5433,69.5971,69.4895,69.5882,8360.0
2018-03-22 13:15:00,77.55,77.6,77.53,77.56,9840.0,69.5792,69.6241,69.5612,69.5882,9840.0
2018-03-22 13:20:00,77.54,77.8,77.51,77.8,8506.0,69.5702,69.8035,69.5433,69.8035,8506.0
2018-03-22 13:25:00,77.78,77.85,77.69,77.83,14833.0,69.7856,69.8484,69.7048,69.8304,14833.0
2018-03-22 13:30:00,77.84,77.89,77.81,77.86,8418.0,69.8394,69.8842,69.8125,69.8573,8418.0
2018-03-22 13:35:00,77.88,77.95,77.82,77.84,11040.0,69.8753,69.9381,69.8214,69.8394,11040.0
2018-03-22 13:40:00,77.84,77.92,77.81,77.89,19712.0,69.8394,69.9112,69.8125,69.8842,19712.0
2018-03-22 13:45:00,77.92,78.01,77.87,77.9,17026.0,69.9112,69.9919,69.8663,69.8932,17026.0
2018-03-22 13:50:00,77.9,77.92,77.83,77.85,22916.0,69.8932,69.9112,69.8304,69.8484,22916.0
2018-03-22 13:55:00,77.86,77.9,77.83,77.84,26954.0,69.8573,69.8932,69.8304,69.8394,26954.0
2018-03-22 14:00:00,77.83,77.87,77.64,77.65,90873.0,69.8304,69.8663,69.6599,69.6689,90873.0
2018-03-22 14:05:00,77.65,77.71,77.63,77.64,19313.0,69.6689,69.7227,69.651,69.6599,19313.0
2018-03-22 14:10:00,77.62,77.65,77.56,77.62,11235.0,69.642,69.6689,69.5882,69.642,11235.0
2018-03-22 14:15:00,77.63,77.65,77.58,77.61,19790.0,69.651,69.6689,69.6061,69.633,19790.0
2018-03-22 14:20:00,77.63,77.64,77.5,77.5,15879.0,69.651,69.6599,69.5343,69.5343,15879.0
2018-03-22 14:25:00,77.5,77.52,77.31,77.31,16767.0,69.5343,69.5523,69.3639,69.3639,16767.0
2018-03-22 14:30:00,77.31,77.39,77.26,77.37,22634.0,69.3639,69.4356,69.319,69.4177,22634.0
2018-03-22 14:35:00,77.38,77.48,77.33,77.46,15541.0,69.4267,69.5164,69.3818,69.4984,15541.0
2018-03-22 14:40:00,77.46,77.54,77.44,77.47,17900.0,69.4984,69.5702,69.4805,69.5074,17900.0
2018-03-22 14:45:00,77.48,77.49,77.38,77.45,19419.0,69.5164,69.5254,69.4267,69.4895,19419.0
2018-03-22 14:50:00,77.45,77.46,77.39,77.39,18596.0,69.4895,69.4984,69.4356,69.4356,18596.0
2018-03-22 14:55:00,77.38,77.39,77.22,77.25,20204.0,69.4267,69.4356,69.2831,69.31,20204.0
2018-03-22 15:00:00,77.25,77.42,77.22,77.42,35345.0,69.31,69.4626,69.2831,69.4626,35345.0
2018-03-22 15:05:00,77.4,77.41,77.15,77.2,23159.0,69.4446,69.4536,69.2203,69.2652,23159.0
2018-03-22 15:10:00,77.22,77.27,77.13,77.2,26131.0,69.2831,69.328,69.2024,69.2652,26131.0
2018-03-22 15:15:00,77.21,77.22,76.93,77.04,34879.0,69.2741,69.2831,69.0229,69.1216,34879.0
2018-03-22 15:20:00,77.02,77.27,77.02,77.17,24051.0,69.1037,69.328,69.1037,69.2382,24051.0
2018-03-22 15:25:00,77.16,77.2,77.02,77.02,27368.0,69.2293,69.2652,69.1037,69.1037,27368.0
2018-03-22 15:30:00,77.04,77.05,76.9,76.95,81623.0,69.1216,69.1306,68.996,69.0409,81623.0
2018-03-22 15:35:00,76.94,76.97,76.87,76.87,53133.0,69.0319,69.0588,68.9691,68.9691,53133.0
2018-03-22 15:40:00,76.86,76.87,76.75,76.78,67373.0,68.9601,68.9691,68.8614,68.8883,67373.0
2018-03-22 15:45:00,76.78,76.78,76.41,76.63,199144.0,68.8883,68.8883,68.5564,68.7538,199144.0
2018-03-22 15:50:00,76.63,76.83,76.59,76.64,135219.0,68.7538,68.9332,68.7179,68.7627,135219.0
2018-03-22 15:55:00,76.63,76.73,76.47,76.55,327566.0,68.7538,68.8435,68.6102,68.682,327566.0
2018-03-23 09:30:00,76.77,76.83,76.47,76.55,40976.0,68.8794,68.9332,68.6102,68.682,40976.0
2018-03-23 09:35:00,76.54,76.57,76.37,76.45,24735.0,68.673,68.6999,68.5205,68.5923,24735.0
2018-03-23 09:40:00,76.48,76.48,76.27,76.33,17033.0,68.6192,68.6192,68.4308,68.4846,17033.0
2018-03-23 09:45:00,76.32,76.47,76.31,76.45,32937.0,68.4756,68.6102,68.4666,68.5923,32937.0
2018-03-23 09:50:00,76.47,76.54,76.28,76.32,34547.0,68.6102,68.673,68.4397,68.4756,34547.0
2018-03-23 09:55:00,76.33,76.45,76.29,76.34,21138.0,68.4846,68.5923,68.4487,68.4936,21138.0
2018-03-23 10:00:00,76.38,76.69,76.34,76.49,38758.0,68.5294,68.8076,68.4936,68.6281,38758.0
2018-03-23 10:05:00,76.47,76.61,76.46,76.6,11793.0,68.6102,68.7358,68.6012,68.7268,11793.0
2018-03-23 10:10:00,76.59,76.7,76.47,76.5,10668.0,68.7179,68.8166,68.6102,68.6371,10668.0
2018-03-23 10:15:00,76.54,76.59,76.49,76.56,8094.0,68.673,68.7179,68.6281,68.6909,8094.0
2018-03-23 10:20:00,76.54,76.54,76.41,76.52,5265.0,68.673,68.673,68.5564,68.6551,5265.0
2018-03-23 10:25:00,76.53,76.69,76.53,76.63,8131.0,68.664,68.8076,68.664,68.7538,8131.0
2018-03-23 10:30:00,76.62,76.63,76.5,76.56,16990.0,68.7448,68.7538,68.6371,68.6909,16990.0
2018-03-23 10:35:00,76.58,76.58,76.34,76.41,14694.0,68.7089,68.7089,68.4936,68.5564,14694.0
2018-03-23 10:40:00,76.41,76.55,76.38,76.42,10225.0,68.5564,68.682,68.5294,68.5653,10225.0
2018-03-23 10:45:00,76.44,76.55,76.36,76.41,12650.0,68.5833,68.682,68.5115,68.5564,12650.0
2018-03-23 10:50:00,76.38,76.55,76.35,76.49,8693.0,68.5294,68.682,68.5025,68.6281,8693.0
2018-03-23 10:55:00,76.5,76.55,76.42,76.53,20345.0,68.6371,68.682,68.5653,68.664,20345.0
2018-03-23 11:00:00,76.53,76.59,76.41,76.44,37083.0,68.664,68.7179,68.5564,68.5833,37083.0
2018-03-23 11:05:00,76.47,76.57,76.44,76.44,19329.0,68.6102,68.6999,68.5833,68.5833,19329.0
2018-03-23 11:10:00,76.45,76.49,76.33,76.43,12100.0,68.5923,68.6281,68.4846,68.5743,12100.0
2018-03-23 11:15:00,76.4,76.42,76.36,76.41,9976.0,68.5474,68.5653,68.5115,68.5564,9976.0
2018-03-23 11:20:00,76.41,76.44,76.34,76.4,32771.0,68.5564,68.5833,68.4936,68.5474,32771.0
2018-03-23 11:25:00,76.4,76.44,76.36,76.42,18859.0,68.5474,68.5833,68.5115,68.5653,18859.0
2018-03-23 11:30:00,76.41,76.5,76.41,76.45,25564.0,68.5564,68.6371,68.5564,68.5923,25564.0
2018-03-23 11:35:00,76.47,76.48,76.33,76.33,9503.0,68.6102,68.6192,68.4846,68.4846,9503.0
2018-03-23 11:40:00,76.31,76.35,76.21,76.26,13057.0,68.4666,68.5025,68.3769,68.4218,13057.0
2018-03-23 11:45:00,76.24,76.26,76.19,76.21,14190.0,68.4038,68.4218,68.359,68.3769,14190.0
2018-03-23 11:50:00,76.22,76.22,76.1,76.18,10326.0,68.3859,68.3859,68.2782,68.35,10326.0
2018-03-23 11:55:00,76.18,76.19,76.08,76.08,11213.0,68.35,68.359,68.2603,68.2603,11213.0
2018-03-23 12:00:00,76.13,76.29,76.13,76.2,14550.0,68.3051,68.4487,68.3051,68.3679,14550.0
2018-03-23 12:05:00,76.23,76.3,76.2,76.21,18406.0,68.3949,68.4577,68.3679,68.3769,18406.0
2018-03-23 12:10:00,76.22,76.23,76.14,76.19,15489.0,68.3859,68.3949,68.3141,68.359,15489.0
2018-03-23 12:15:00,76.18,76.2,76.05,76.07,17600.0,68.35,68.3679,68.2334,68.2513,17600.0
2018-03-23 12:20:00,76.07,76.24,76.06,76.23,12133.0,68.2513,68.4038,68.2423,68.3949,12133.0
2018-03-23 12:25:00,76.25,76.48,76.22,76.46,13308.0,68.4128,68.6192,68.3859,68.6012,13308.0
2018-03-23 12:30:00,76.44,76.44,76.22,76.25,23065.0,68.5833,68.5833,68.3859,68.4128,23065.0
2018-03-23 12:35:00,76.29,76.31,76.17,76.19,10688.0,68.4487,68.4666,68.341,68.359,10688.0
2018-03-23 12:40:00,76.21,76.22,76.03,76.03,25935.0,68.3769,68.3859,68.2154,68.2154,25935.0
2018-03-23 12:45:00,76.06,76.22,76.03,76.17,9886.0,68.2423,68.3859,68.2154,68.341,9886.0
2018-03-23 12:50:00,76.2,76.25,76.13,76.16,20612.0,68.3679,68.4128,68.3051,68.3321,20612.0
2018-03-23 12:55:00,76.14,76.21,76.1,76.16,7970.0,68.3141,68.3769,68.2782,68.3321,7970.0
2018-03-23 13:00:00,76.13,76.27,76.08,76.26,31432.0,68.3051,68.4308,68.2603,68.4218,31432.0
2018-03-23 13:05:00,76.25,76.35,76.16,76.33,19167.0,68.4128,68.5025,68.3321,68.4846,19167.0
2018-03-23 13:10:00,76.34,76.36,76.25,76.28,11685.0,68.4936,68.5115,68.4128,68.4397,11685.0
2018-03-23 13:15:00,76.29,76.3,76.21,76.29,12830.0,68.4487,68.4577,68.3769,68.4487,12830.0
2018-03-23 13:20:00,76.27,76.34,76.22,76.34,24909.0,68.4308,68.4936,68.3859,68.4936,24909.0
2018-03-23 13:25:00,76.36,76.38,76.19,76.27,17615.0,68.5115,68.5294,68.359,68.4308,17615.0
2018-03-23 13:30:00,76.3,76.35,76.17,76.23,15638.0,68.4577,68.5025,68.341,68.3949,15638.0
2018-03-23 13:35:00,76.23,76.33,76.14,76.15,31991.0,68.3949,68.4846,68.3141,68.3231,31991.0
2018-03-23 13:40:00,76.16,76.2,76.12,76.18,8544.0,68.3321,68.3679,68.2962,68.35,8544.0
2018-03-23 13:45:00,76.19,76.31,76.16,76.25,11922.0,68.359,68.4666,68.3321,68.4128,11922.0
2018-03-23 13:50:00,76.28,76.42,76.28,76.39,17900.0,68.4397,68.5653,68.4397,68.5384,17900.0
2018-03-23 13:55:00,76.37,76.43,76.32,76.37,27786.0,68.5205,68.5743,68.4756,68.5205,27786.0
2018-03-23 14:00:00,76.38,76.47,76.31,76.35,17752.0,68.5294,68.6102,68.4666,68.5025,17752.0
2018-03-23 14:05:00,76.33,76.36,76.26,76.28,11149.0,68.4846,68.5115,68.4218,68.4397,11149.0
2018-03-23 14:10:00,76.27,76.27,76.13,76.16,11422.0,68.4308,68.4308,68.3051,68.3321,11422.0
2018-03-23 14:15:00,76.15,76.15,76.08,76.12,23469.0,68.3231,68.3231,68.2603,68.2962,23469.0
2018-03-23 14:20:00,76.12,76.16,76.03,76.1,12687.0,68.2962,68.3321,68.2154,68.2782,12687.0
2018-03-23 14:25:00,76.06,76.07,75.96,76.0,27558.0,68.2423,68.2513,68.1526,68.1885,27558.0
2018-03-23 14:30:00,75.99,76.05,75.94,75.99,25836.0,68.1795,68.2334,68.1347,68.1795,25836.0
2018-03-23 14:35:00,76.0,76.07,75.91,76.03,51903.0,68.1885,68.2513,68.1078,68.2154,51903.0
2018-03-23 14:40:00,76.04,76.16,76.02,76.05,26308.0,68.2244,68.3321,68.2064,68.2334,26308.0
2018-03-23 14:45:00,76.03,76.04,75.85,75.85,37564.0,68.2154,68.2244,68.0539,68.0539,37564.0
2018-03-23 14:50:00,75.88,75.88,75.74,75.84,30632.0,68.0808,68.0808,67.9552,68.045,30632.0
2018-03-23 14:55:00,75.81,75.82,75.46,75.5,42193.0,68.018,68.027,67.704,67.7399,42193.0
2018-03-23 15:00:00,75.53,75.58,75.22,75.26,66605.0,67.7668,67.8117,67.4887,67.5246,66605.0
2018-03-23 15:05:00,75.26,75.34,75.12,75.17,54650.0,67.5246,67.5963,67.399,67.4438,54650.0
2018-03-23 15:10:00,75.18,75.35,75.03,75.24,104178.0,67.4528,67.6053,67.3182,67.5066,104178.0
2018-03-23 15:15:00,75.24,75.38,75.13,75.21,67889.0,67.5066,67.6322,67.4079,67.4797,67889.0
2018-03-23 15:20:00,75.21,75.25,75.04,75.04,45573.0,67.4797,67.5156,67.3272,67.3272,45573.0
2018-03-23 15:25:00,75.04,75.25,75.02,75.17,40108.0,67.3272,67.5156,67.3092,67.4438,40108.0
2018-03-23 15:30:00,75.16,75.16,75.03,75.03,52877.0,67.4348,67.4348,67.3182,67.3182,52877.0
2018-03-23 15:35:00,75.06,75.06,74.83,74.96,68897.0,67.3451,67.3451,67.1388,67.2554,68897.0
2018-03-23 15:40:00,74.97,74.98,74.71,74.77,89497.0,67.2644,67.2733,67.0311,67.0849,89497.0
2018-03-23 15:45:00,74.77,74.8,74.64,74.78,173826.0,67.0849,67.1118,66.9683,67.0939,173826.0
2018-03-23 15:50:00,74.78,74.8,74.51,74.6,151662.0,67.0939,67.1118,66.8517,66.9324,151662.0
2018-03-23 15:55:00,74.59,74.81,74.57,74.74,234476.0,66.9234,67.1208,66.9055,67.058,234476.0
2018-03-26 09:30:00,75.61,75.73,75.41,75.52,107329.0,67.8386,67.9463,67.6591,67.7578,107329.0
2018-03-26 09:35:00,75.57,75.61,75.28,75.56,24441.0,67.8027,67.8386,67.5425,67.7937,24441.0
2018-03-26 09:40:00,75.56,75.87,75.52,75.77,48856.0,67.7937,68.0719,67.7578,67.9821,48856.0
2018-03-26 09:45:00,75.78,75.81,75.65,75.65,36314.0,67.9911,68.018,67.8745,67.8745,36314.0
2018-03-26 09:50:00,75.66,75.77,75.64,75.67,24125.0,67.8835,67.9821,67.8655,67.8924,24125.0
2018-03-26 09:55:00,75.69,75.73,75.6,75.63,29822.0,67.9104,67.9463,67.8296,67.8565,29822.0
2018-03-26 10:00:00,75.63,75.72,75.59,75.61,28505.0,67.8565,67.9373,67.8206,67.8386,28505.0
2018-03-26 10:05:00,75.6,75.68,75.52,75.67,17858.0,67.8296,67.9014,67.7578,67.8924,17858.0
2018-03-26 10:10:00,75.68,75.71,75.54,75.54,24293.0,67.9014,67.9283,67.7758,67.7758,24293.0
2018-03-26 10:15:00,75.54,75.63,75.5,75.6,26559.0,67.7758,67.8565,67.7399,67.8296,26559.0
2018-03-26 10:20:00,75.59,75.59,75.47,75.49,16654.0,67.8206,67.8206,67.713,67.7309,16654.0
2018-03-26 10:25:00,75.48,75.49,75.22,75.25,20855.0,67.722,67.7309,67.4887,67.5156,20855.0
2018-03-26 10:30:00,75.25,75.25,75.09,75.23,24684.0,67.5156,67.5156,67.372,67.4976,24684.0
2018-03-26 10:35:00,75.24,75.34,75.2,75.22,19223.0,67.5066,67.5963,67.4707,67.4887,19223.0
2018-03-26 10:40:00,75.2,75.39,75.18,75.21,18232.0,67.4707,67.6412,67.4528,67.4797,18232.0
2018-03-26 10:45:00,75.18,75.2,75.05,75.2,67641.0,67.4528,67.4707,67.3361,67.4707,67641.0
2018-03-26 10:50:00,75.21,75.27,75.14,75.19,18282.0,67.4797,67.5335,67.4169,67.4618,18282.0
2018-03-26 10:55:00,75.19,75.24,75.01,75.05,34388.0,67.4618,67.5066,67.3003,67.3361,34388.0
2018-03-26 11:00:00,75.07,75.18,75.02,75.08,27600.0,67.3541,67.4528,67.3092,67.3631,27600.0
2018-03-26 11:05:00,75.06,75.07,74.89,74.94,36744.0,67.3451,67.3541,67.1926,67.2375,36744.0
2018-03-26 11:10:00,74.95,74.95,74.87,74.9,17085.0,67.2464,67.2464,67.1746,67.2016,17085.0
2018-03-26 11:15:00,74.88,74.88,74.69,74.71,23012.0,67.1836,67.1836,67.0132,67.0311,23012.0
2018-03-26 11:20:00,74.69,74.94,74.65,74.9,39347.0,67.0132,67.2375,66.9773,67.2016,39347.0
2018-03-26 11:25:00,74.91,74.95,74.84,74.92,29137.0,67.2105,67.2464,67.1477,67.2195,29137.0
2018-03-26 11:30:00,74.92,74.97,74.83,74.87,30267.0,67.2195,67.2644,67.1388,67.1746,30267.0
2018-03-26 11:35:00,74.87,74.93,74.77,74.83,20556.0,67.1746,67.2285,67.0849,67.1388,20556.0
2018-03-26 11:40:00,74.84,74.93,74.82,74.91,25582.0,67.1477,67.2285,67.1298,67.2105,25582.0
2018-03-26 11:45:00,74.88,74.93,74.86,74.91,21182.0,67.1836,67.2285,67.1657,67.2105,21182.0
2018-03-26 11:50:00,74.91,74.97,74.87,74.92,28211.0,67.2105,67.2644,67.1746,67.2195,28211.0
2018-03-26 11:55:00,74.92,74.97,74.77,74.97,37310.0,67.2195,67.2644,67.0849,67.2644,37310.0
2018-03-26 12:00:00,74.97,74.98,74.72,74.75,16694.0,67.2644,67.2733,67.0401,67.067,16694.0
2018-03-26 12:05:00,74.75,74.86,74.73,74.84,13933.0,67.067,67.1657,67.049,67.1477,13933.0
2018-03-26 12:10:00,74.84,74.96,74.8,74.96,26227.0,67.1477,67.2554,67.1118,67.2554,26227.0
2018-03-26 12:15:00,74.97,75.04,74.95,74.98,14148.0,67.2644,67.3272,67.2464,67.2733,14148.0
2018-03-26 12:20:00,74.97,75.04,74.94,74.99,15110.0,67.2644,67.3272,67.2375,67.2823,15110.0
2018-03-26 12:25:00,75.0,75.11,75.0,75.05,17012.0,67.2913,67.39,67.2913,67.3361,17012.0
2018-03-26 12:30:00,75.05,75.16,75.04,75.14,42770.0,67.3361,67.4348,67.3272,67.4169,42770.0
2018-03-26 12:35:00,75.15,75.25,75.12,75.14,26305.0,67.4259,67.5156,67.399,67.4169,26305.0
2018-03-26 12:40:00,75.15,75.15,75.05,75.09,10367.0,67.4259,67.4259,67.3361,67.372,10367.0
2018-03-26 12:45:00,75.08,75.08,74.97,74.97,9531.0,67.3631,67.3631,67.2644,67.2644,9531.0
2018-03-26 12:50:00,74.97,75.02,74.92,74.94,14816.0,67.2644,67.3092,67.2195,67.2375,14816.0
2018-03-26 12:55:00,74.94,75.05,74.93,75.02,10533.0,67.2375,67.3361,67.2285,67.3092,10533.0
2018-03-26 13:00:00,75.01,75.29,75.01,75.23,13592.0,67.3003,67.5515,67.3003,67.4976,13592.0
2018-03-26 13:05:00,75.22,75.33,75.2,75.22,24215.0,67.4887,67.5874,67.4707,67.4887,24215.0
2018-03-26 13:10:00,75.24,75.36,75.22,75.35,9521.0,67.5066,67.6143,67.4887,67.6053,9521.0
2018-03-26 13:15:00,75.36,75.47,75.36,75.43,6582.0,67.6143,67.713,67.6143,67.6771,6582.0
2018-03-26 13:20:00,75.42,75.45,75.29,75.33,13718.0,67.6681,67.695,67.5515,67.5874,13718.0
2018-03-26 13:25:00,75.32,75.36,75.16,75.22,22345.0,67.5784,67.6143,67.4348,67.4887,22345.0
2018-03-26 13:30:00,75.22,75.23,75.08,75.09,26206.0,67.4887,67.4976,67.3631,67.372,26206.0
2018-03-26 13:35:00,75.12,75.31,75.11,75.22,33200.0,67.399,67.5694,67.39,67.4887,33200.0
2018-03-26 13:40:00,75.24,75.3,75.14,75.16,27006.0,67.5066,67.5605,67.4169,67.4348,27006.0
2018-03-26 13:45:00,75.16,75.29,75.16,75.27,19476.0,67.4348,67.5515,67.4348,67.5335,19476.0
2018-03-26 13:50:00,75.25,75.32,75.2,75.22,12797.0,67.5156,67.5784,67.4707,67.4887,12797.0
2018-03-26 13:55:00,75.21,75.35,75.19,75.35,8993.0,67.4797,67.6053,67.4618,67.6053,8993.0
2018-03-26 14:00:00,75.36,75.49,75.34,75.49,10654.0,67.6143,67.7309,67.5963,67.7309,10654.0
2018-03-26 14:05:00,75.49,75.58,75.47,75.57,12179.0,67.7309,67.8117,67.713,67.8027,12179.0
2018-03-26 14:10:00,75.56,75.68,75.56,75.57,20582.0,67.7937,67.9014,67.7937,67.8027,20582.0
2018-03-26 14:15:00,75.56,75.65,75.54,75.65,15140.0,67.7937,67.8745,67.7758,67.8745,15140.0
2018-03-26 14:20:00,75.66,75.76,75.62,75.62,16991.0,67.8835,67.9732,67.8476,67.8476,16991.0
2018-03-26 14:25:00,75.61,75.72,75.59,75.67,21345.0,67.8386,67.9373,67.8206,67.8924,21345.0
2018-03-26 14:30:00,75.68,75.75,75.59,75.61,30371.0,67.9014,67.9642,67.8206,67.8386,30371.0
2018-03-26 14:35:00,75.62,75.7,75.59,75.66,25591.0,67.8476,67.9193,67.8206,67.8835,25591.0
2018-03-26 14:40:00,75.67,75.71,75.62,75.66,21357.0,67.8924,67.9283,67.8476,67.8835,21357.0
2018-03-26 14:45:00,75.66,75.74,75.6,75.67,28624.0,67.8835,67.9552,67.8296,67.8924,28624.0
2018-03-26 14:50:00,75.68,75.93,75.68,75.91,18145.0,67.9014,68.1257,67.9014,68.1078,18145.0
2018-03-26 14:55:00,75.91,75.91,75.77,75.78,19611.0,68.1078,68.1078,67.9821,67.9911,19611.0
2018-03-26 15:00:00,75.77,75.89,75.74,75.78,57255.0,67.9821,68.0898,67.9552,67.9911,57255.0
2018-03-26 15:05:00,75.78,75.85,75.76,75.83,31748.0,67.9911,68.0539,67.9732,68.036,31748.0
2018-03-26 15:10:00,75.85,75.9,75.83,75.89,35706.0,68.0539,68.0988,68.036,68.0898,35706.0
2018-03-26 15:15:00,75.86,75.92,75.82,75.92,15451.0,68.0629,68.1167,68.027,68.1167,15451.0
2018-03-26 15:20:00,75.92,75.95,75.86,75.87,18178.0,68.1167,68.1436,68.0629,68.0719,18178.0
2018-03-26 15:25:00,75.86,75.97,75.85,75.97,15793.0,68.0629,68.1616,68.0539,68.1616,15793.0
2018-03-26 15:30:00,75.98,76.03,75.94,76.0,34044.0,68.1706,68.2154,68.1347,68.1885,34044.0
2018-03-26 15:35:00,76.01,76.01,75.9,75.98,29745.0,68.1975,68.1975,68.0988,68.1706,29745.0
2018-03-26 15:40:00,75.99,76.11,75.93,76.09,43255.0,68.1795,68.2872,68.1257,68.2693,43255.0
2018-03-26 15:45:00,76.09,76.11,76.01,76.11,76871.0,68.2693,68.2872,68.1975,68.2872,76871.0
2018-03-26 15:50:00,76.11,76.13,75.99,76.12,70909.0,68.2872,68.3051,68.1795,68.2962,70909.0
2018-03-26 15:55:00,76.12,76.23,76.09,76.16,195856.0,68.2962,68.3949,68.2693,68.3321,195856.0
2018-03-27 09:30:00,76.09,76.12,75.48,75.63,99364.0,68.2693,68.2962,67.722,67.8565,99364.0
2018-03-27 09:35:00,75.6,75.86,75.6,75.83,27850.0,67.8296,68.0629,67.8296,68.036,27850.0
2018-03-27 09:40:00,75.81,75.97,75.72,75.72,19946.0,68.018,68.1616,67.9373,67.9373,19946.0
2018-03-27 09:45:00,75.68,75.81,75.6,75.6,16150.0,67.9014,68.018,67.8296,67.8296,16150.0
2018-03-27 09:50:00,75.62,75.73,75.62,75.69,19142.0,67.8476,67.9463,67.8476,67.9104,19142.0
2018-03-27 09:55:00,75.7,75.82,75.65,75.73,61043.0,67.9193,68.027,67.8745,67.9463,61043.0
2018-03-27 10:00:00,75.72,75.77,75.65,75.75,33945.0,67.9373,67.9821,67.8745,67.9642,33945.0
2018-03-27 10:05:00,75.76,75.87,75.52,75.61,41945.0,67.9732,68.0719,67.7578,67.8386,41945.0
2018-03-27 10:10:00,75.6,75.61,75.31,75.43,56792.0,67.8296,67.8386,67.5694,67.6771,56792.0
2018-03-27 10:15:00,75.43,75.55,75.36,75.5,30678.0,67.6771,67.7848,67.6143,67.7399,30678.0
2018-03-27 10:20:00,75.51,75.57,75.45,75.5,18165.0,67.7489,67.8027,67.695,67.7399,18165.0
2018-03-27 10:25:00,75.5,75.63,75.48,75.6,23740.0,67.7399,67.8565,67.722,67.8296,23740.0
2018-03-27 10:30:00,75.57,75.58,75.39,75.47,16914.0,67.8027,67.8117,67.6412,67.713,16914.0
2018-03-27 10:35:00,75.47,75.55,75.46,75.54,12954.0,67.713,67.7848,67.704,67.7758,12954.0
2018-03-27 10:40:00,75.54,75.75,75.51,75.71,14538.0,67.7758,67.9642,67.7489,67.9283,14538.0
2018-03-27 10:45:00,75.73,75.8,75.69,75.78,31653.0,67.9463,68.0091,67.9104,67.9911,31653.0
2018-03-27 10:50:00,75.77,75.77,75.67,75.72,13675.0,67.9821,67.9821,67.8924,67.9373,13675.0
2018-03-27 10:55:00,75.74,75.8,75.63,75.65,11768.0,67.9552,68.0091,67.8565,67.8745,11768.0
2018-03-27 11:00:00,75.65,75.68,75.54,75.55,15163.0,67.8745,67.9014,67.7758,67.7848,15163.0
2018-03-27 11:05:00,75.55,75.75,75.51,75.75,15178.0,67.7848,67.9642,67.7489,67.9642,15178.0
2018-03-27 11:10:00,75.77,75.8,75.64,75.73,9196.0,67.9821,68.0091,67.8655,67.9463,9196.0
2018-03-27 11:15:00,75.74,75.8,75.67,75.78,9353.0,67.9552,68.0091,67.8924,67.9911,9353.0
2018-03-27 11:20:00,75.79,75.8,75.64,75.66,21451.0,68.0001,68.0091,67.8655,67.8835,21451.0
2018-03-27 11:25:00,75.68,75.74,75.64,75.67,35528.0,67.9014,67.9552,67.8655,67.8924,35528.0
2018-03-27 11:30:00,75.68,75.8,75.68,75.77,38663.0,67.9014,68.0091,67.9014,67.9821,38663.0
2018-03-27 11:35:00,75.76,75.81,75.72,75.79,34330.0,67.9732,68.018,67.9373,68.0001,34330.0
2018-03-27 11:40:00,75.79,75.93,75.75,75.89,17863.0,68.0001,68.1257,67.9642,68.0898,17863.0
2018-03-27 11:45:00,75.91,76.02,75.88,75.95,21567.0,68.1078,68.2064,68.0808,68.1436,21567.0
2018-03-27 11:50:00,75.96,75.98,75.91,75.94,16062.0,68.1526,68.1706,68.1078,68.1347,16062.0
2018-03-27 11:55:00,75.92,76.01,75.86,76.01,21484.0,68.1167,68.1975,68.0629,68.1975,21484.0
2018-03-27 12:00:00,76.02,76.36,76.01,76.34,48045.0,68.2064,68.5115,68.1975,68.4936,48045.0
2018-03-27 12:05:00,76.33,76.34,76.19,76.23,16924.0,68.4846,68.4936,68.359,68.3949,16924.0
2018-03-27 12:10:00,76.23,76.32,76.19,76.3,27098.0,68.3949,68.4756,68.359,68.4577,27098.0
2018-03-27 12:15:00,76.29,76.32,76.2,76.28,43047.0,68.4487,68.4756,68.3679,68.4397,43047.0
2018-03-27 12:20:00,76.29,76.31,76.2,76.26,47445.0,68.4487,68.4666,68.3679,68.4218,47445.0
2018-03-27 12:25:00,76.26,76.28,76.19,76.26,25594.0,68.4218,68.4397,68.359,68.4218,25594.0
2018-03-27 12:30:00,76.25,76.25,76.11,76.19,20028.0,68.4128,68.4128,68.2872,68.359,20028.0
2018-03-27 12:35:00,76.18,76.22,76.13,76.14,11002.0,68.35,68.3859,68.3051,68.3141,11002.0
2018-03-27 12:40:00,76.15,76.35,76.11,76.31,25248.0,68.3231,68.5025,68.2872,68.4666,25248.0
2018-03-27 12:45:00,76.3,76.41,76.26,76.37,25439.0,68.4577,68.5564,68.4218,68.5205,25439.0
2018-03-27 12:50:00,76.35,76.39,76.29,76.37,11625.0,68.5025,68.5384,68.4487,68.5205,11625.0
2018-03-27 12:55:00,76.37,76.45,76.33,76.39,22959.0,68.5205,68.5923,68.4846,68.5384,22959.0
2018-03-27 13:00:00,76.38,76.51,76.37,76.49,15908.0,68.5294,68.6461,68.5205,68.6281,15908.0
2018-03-27 13:05:00,76.5,76.59,76.5,76.54,18458.0,68.6371,68.7179,68.6371,68.673,18458.0
2018-03-27 13:10:00,76.53,76.58,76.46,76.54,16503.0,68.664,68.7089,68.6012,68.673,16503.0
2018-03-27 13:15:00,76.56,76.6,76.51,76.54,10117.0,68.6909,68.7268,68.6461,68.673,10117.0
2018-03-27 13:20:00,76.54,76.54,76.44,76.45,9395.0,68.673,68.673,68.5833,68.5923,9395.0
2018-03-27 13:25:00,76.46,76.52,76.38,76.4,10546.0,68.6012,68.6551,68.5294,68.5474,10546.0
2018-03-27 13:30:00,76.4,76.43,76.29,76.34,17524.0,68.5474,68.5743,68.4487,68.4936,17524.0
2018-03-27 13:35:00,76.34,76.34,76.23,76.26,14273.0,68.4936,68.4936,68.3949,68.4218,14273.0
2018-03-27 13:40:00,76.26,76.38,76.21,76.35,11402.0,68.4218,68.5294,68.3769,68.5025,11402.0
2018-03-27 13:45:00,76.36,76.36,76.14,76.16,15501.0,68.5115,68.5115,68.3141,68.3321,15501.0
2018-03-27 13:50:00,76.16,76.16,75.98,76.09,24513.0,68.3321,68.3321,68.1706,68.2693,24513.0
2018-03-27 13:55:00,76.09,76.2,76.02,76.2,20214.0,68.2693,68.3679,68.2064,68.3679,20214.0
2018-03-27 14:00:00,76.19,76.19,76.0,76.06,24834.0,68.359,68.359,68.1885,68.2423,24834.0
2018-03-27 14:05:00,76.06,76.17,76.0,76.13,47040.0,68.2423,68.341,68.1885,68.3051,47040.0
2018-03-27 14:10:00,76.12,76.33,76.08,76.25,31000.0,68.2962,68.4846,68.2603,68.4128,31000.0
2018-03-27 14:15:00,76.25,76.27,76.15,76.21,73718.0,68.4128,68.4308,68.3231,68.3769,73718.0
2018-03-27 14:20:00,76.21,76.24,76.01,76.09,36656.0,68.3769,68.4038,68.1975,68.2693,36656.0
2018-03-27 14:25:00,76.09,76.1,75.87,75.93,36823.0,68.2693,68.2782,68.0719,68.1257,36823.0
2018-03-27 14:30:00,75.92,76.05,75.91,75.99,29083.0,68.1167,68.2334,68.1078,68.1795,29083.0
2018-03-27 14:35:00,75.99,76.17,75.96,76.15,87517.0,68.1795,68.341,68.1526,68.3231,87517.0
2018-03-27 14:40:00,76.17,76.3,76.15,76.23,88602.0,68.341,68.4577,68.3231,68.3949,88602.0
2018-03-27 14:45:00,76.23,76.23,76.02,76.08,27913.0,68.3949,68.3949,68.2064,68.2603,27913.0
2018-03-27 14:50:00,76.09,76.19,76.08,76.14,30144.0,68.2693,68.359,68.2603,68.3141,30144.0
2018-03-27 14:55:00,76.13,76.18,75.95,75.97,32100.0,68.3051,68.35,68.1436,68.1616,32100.0
2018-03-27 15:00:00,75.97,76.01,75.7,75.73,35139.0,68.1616,68.1975,67.9193,67.9463,35139.0
2018-03-27 15:05:00,75.74,75.78,75.49,75.76,44561.0,67.9552,67.9911,67.7309,67.9732,44561.0
2018-03-27 15:10:00,75.77,75.84,75.71,75.81,43474.0,67.9821,68.045,67.9283,68.018,43474.0
2018-03-27 15:15:00,75.81,75.94,75.8,75.83,24263.0,68.018,68.1347,68.0091,68.036,24263.0
2018-03-27 15:20:00,75.82,75.84,75.69,75.74,34468.0,68.027,68.045,67.9104,67.9552,34468.0
2018-03-27 15:25:00,75.72,75.73,75.47,75.49,55591.0,67.9373,67.9463,67.713,67.7309,55591.0
2018-03-27 15:30:00,75.48,75.53,75.14,75.34,76531.0,67.722,67.7668,67.4169,67.5963,76531.0
2018-03-27 15:35:00,75.36,75.55,75.34,75.55,78541.0,67.6143,67.7848,67.5963,67.7848,78541.0
2018-03-27 15:40:00,75.53,75.53,75.21,75.22,71780.0,67.7668,67.7668,67.4797,67.4887,71780.0
2018-03-27 15:45:00,75.19,75.45,75.13,75.29,132183.0,67.4618,67.695,67.4079,67.5515,132183.0
2018-03-27 15:50:00,75.31,75.57,75.28,75.36,115027.0,67.5694,67.8027,67.5425,67.6143,115027.0
2018-03-27 15:55:00,75.35,75.67,75.27,75.65,305562.0,67.6053,67.8924,67.5335,67.8745,305562.0
2018-03-28 09:30:00,76.06,76.37,76.04,76.25,93057.0,68.2423,68.5205,68.2244,68.4128,93057.0
2018-03-28 09:35:00,76.28,76.45,76.25,76.35,76364.0,68.4397,68.5923,68.4128,68.5025,76364.0
2018-03-28 09:40:00,76.33,76.49,76.3,76.44,64114.0,68.4846,68.6281,68.4577,68.5833,64114.0
2018-03-28 09:45:00,76.46,76.74,76.43,76.73,59094.0,68.6012,68.8524,68.5743,68.8435,59094.0
2018-03-28 09:50:00,76.74,77.08,76.71,77.08,70016.0,68.8524,69.1575,68.8255,69.1575,70016.0
2018-03-28 09:55:00,77.07,77.08,76.84,77.05,97146.0,69.1485,69.1575,68.9422,69.1306,97146.0
2018-03-28 10:00:00,77.06,77.15,76.9,77.07,108203.0,69.1396,69.2203,68.996,69.1485,108203.0
2018-03-28 10:05:00,77.08,77.16,76.98,77.14,52616.0,69.1575,69.2293,69.0678,69.2113,52616.0
2018-03-28 10:10:00,77.13,77.13,76.91,77.03,62070.0,69.2024,69.2024,69.005,69.1126,62070.0
2018-03-28 10:15:00,77.04,77.11,76.92,77.01,57273.0,69.1216,69.1844,69.0139,69.0947,57273.0
2018-03-28 10:20:00,76.99,77.15,76.83,76.84,37056.0,69.0767,69.2203,68.9332,68.9422,37056.0
2018-03-28 10:25:00,76.85,77.01,76.84,76.96,34365.0,68.9511,69.0947,68.9422,69.0498,34365.0
2018-03-28 10:30:00,76.96,77.02,76.82,76.89,32489.0,69.0498,69.1037,68.9242,68.987,32489.0
2018-03-28 10:35:00,76.88,76.94,76.83,76.91,21369.0,68.9781,69.0319,68.9332,69.005,21369.0
2018-03-28 10:40:00,76.89,77.0,76.84,76.99,28918.0,68.987,69.0857,68.9422,69.0767,28918.0
2018-03-28 10:45:00,76.99,77.03,76.88,77.02,48123.0,69.0767,69.1126,68.9781,69.1037,48123.0
2018-03-28 10:50:00,77.01,77.09,76.93,77.06,22998.0,69.0947,69.1665,69.0229,69.1396,22998.0
2018-03-28 10:55:00,77.04,77.13,77.0,77.1,41921.0,69.1216,69.2024,69.0857,69.1754,41921.0
2018-03-28 11:00:00,77.12,77.42,77.06,77.08,113246.0,69.1934,69.4626,69.1396,69.1575,113246.0
2018-03-28 11:05:00,77.09,77.22,77.01,77.16,37569.0,69.1665,69.2831,69.0947,69.2293,37569.0
2018-03-28 11:10:00,77.17,77.23,76.92,77.06,38959.0,69.2382,69.2921,69.0139,69.1396,38959.0
2018-03-28 11:15:00,77.06,77.22,76.98,77.15,97767.0,69.1396,69.2831,69.0678,69.2203,97767.0
2018-03-28 11:20:00,77.15,77.18,77.0,77.18,44307.0,69.2203,69.2472,69.0857,69.2472,44307.0
2018-03-28 11:25:00,77.16,77.31,77.12,77.13,29247.0,69.2293,69.3639,69.1934,69.2024,29247.0
2018-03-28 11:30:00,77.12,77.12,76.84,77.0,21349.0,69.1934,69.1934,68.9422,69.0857,21349.0
2018-03-28 11:35:00,77.01,77.1,76.95,77.0,18859.0,69.0947,69.1754,69.0409,69.0857,18859.0
2018-03-28 11:40:00,77.01,77.11,76.98,77.01,27747.0,69.0947,69.1844,69.0678,69.0947,27747.0
2018-03-28 11:45:00,77.05,77.12,77.0,77.05,14600.0,69.1306,69.1934,69.0857,69.1306,14600.0
2018-03-28 11:50:00,77.05,77.21,77.03,77.14,18846.0,69.1306,69.2741,69.1126,69.2113,18846.0
2018-03-28 11:55:00,77.14,77.4,77.14,77.18,21984.0,69.2113,69.4446,69.2113,69.2472,21984.0
2018-03-28 12:00:00,77.19,77.26,77.09,77.14,29949.0,69.2562,69.319,69.1665,69.2113,29949.0
2018-03-28 12:05:00,77.12,77.27,77.11,77.21,23426.0,69.1934,69.328,69.1844,69.2741,23426.0
2018-03-28 12:10:00,77.19,77.35,77.19,77.27,40632.0,69.2562,69.3997,69.2562,69.328,40632.0
2018-03-28 12:15:00,77.27,77.64,77.2,77.62,34166.0,69.328,69.6599,69.2652,69.642,34166.0
2018-03-28 12:20:00,77.63,77.66,77.43,77.43,22172.0,69.651,69.6779,69.4715,69.4715,22172.0
2018-03-28 12:25:00,77.45,77.49,77.27,77.31,14691.0,69.4895,69.5254,69.328,69.3639,14691.0
2018-03-28 12:30:00,77.31,77.37,77.26,77.28,16604.0,69.3639,69.4177,69.319,69.3369,16604.0
2018-03-28 12:35:00,77.29,77.42,77.29,77.39,82460.0,69.3459,69.4626,69.3459,69.4356,82460.0
2018-03-28 12:40:00,77.37,77.52,77.37,77.42,14932.0,69.4177,69.5523,69.4177,69.4626,14932.0
2018-03-28 12:45:00,77.38,77.47,77.21,77.25,13309.0,69.4267,69.5074,69.2741,69.31,13309.0
2018-03-28 12:50:00,77.22,77.27,77.17,77.19,13895.0,69.2831,69.328,69.2382,69.2562,13895.0
2018-03-28 12:55:00,77.13,77.15,77.04,77.07,18609.0,69.2024,69.2203,69.1216,69.1485,18609.0
2018-03-28 13:00:00,77.06,77.08,76.95,77.0,17353.0,69.1396,69.1575,69.0409,69.0857,17353.0
2018-03-28 13:05:00,77.01,77.23,77.01,77.23,22541.0,69.0947,69.2921,69.0947,69.2921,22541.0
2018-03-28 13:10:00,77.22,77.25,77.1,77.25,20440.0,69.2831,69.31,69.1754,69.31,20440.0
2018-03-28 13:15:00,77.24,77.26,77.07,77.25,43065.0,69.3011,69.319,69.1485,69.31,43065.0
2018-03-28 13:20:00,77.24,77.51,77.2,77.43,43680.0,69.3011,69.5433,69.2652,69.4715,43680.0
2018-03-28 13:25:00,77.43,77.49,77.3,77.41,10895.0,69.4715,69.5254,69.3549,69.4536,10895.0
2018-03-28 13:30:00,77.42,77.44,77.18,77.26,14000.0,69.4626,69.4805,69.2472,69.319,14000.0
2018-03-28 13:35:00,77.25,77.32,77.2,77.3,11698.0,69.31,69.3728,69.2652,69.3549,11698.0
2018-03-28 13:40:00,77.31,77.35,77.2,77.29,27250.0,69.3639,69.3997,69.2652,69.3459,27250.0
2018-03-28 13:45:00,77.27,77.51,77.27,77.43,11850.0,69.328,69.5433,69.328,69.4715,11850.0
2018-03-28 13:50:00,77.43,77.47,77.36,77.42,22535.0,69.4715,69.5074,69.4087,69.4626,22535.0
2018-03-28 13:55:00,77.44,77.55,77.41,77.5,27811.0,69.4805,69.5792,69.4536,69.5343,27811.0
2018-03-28 14:00:00,77.51,77.59,77.36,77.47,27975.0,69.5433,69.6151,69.4087,69.5074,27975.0
2018-03-28 14:05:00,77.44,77.49,77.36,77.49,36255.0,69.4805,69.5254,69.4087,69.5254,36255.0
2018-03-28 14:10:00,77.48,77.51,77.28,77.43,56684.0,69.5164,69.5433,69.3369,69.4715,56684.0
2018-03-28 14:15:00,77.45,77.53,77.42,77.47,20617.0,69.4895,69.5612,69.4626,69.5074,20617.0
2018-03-28 14:20:00,77.5,77.61,77.37,77.38,32090.0,69.5343,69.633,69.4177,69.4267,32090.0
2018-03-28 14:25:00,77.39,77.41,77.22,77.23,20376.0,69.4356,69.4536,69.2831,69.2921,20376.0
2018-03-28 14:30:00,77.22,77.35,77.18,77.35,62856.0,69.2831,69.3997,69.2472,69.3997,62856.0
2018-03-28 14:35:00,77.37,77.44,77.2,77.44,30437.0,69.4177,69.4805,69.2652,69.4805,30437.0
2018-03-28 14:40:00,77.44,77.53,77.28,77.29,26755.0,69.4805,69.5612,69.3369,69.3459,26755.0
2018-03-28 14:45:00,77.3,77.36,77.26,77.3,21435.0,69.3549,69.4087,69.319,69.3549,21435.0
2018-03-28 14:50:00,77.3,77.37,77.25,77.35,21573.0,69.3549,69.4177,69.31,69.3997,21573.0
2018-03-28 14:55:00,77.33,77.36,77.26,77.31,23234.0,69.3818,69.4087,69.319,69.3639,23234.0
2018-03-28 15:00:00,77.3,77.33,77.06,77.06,45629.0,69.3549,69.3818,69.1396,69.1396,45629.0
2018-03-28 15:05:00,77.06,77.15,76.96,77.0,50405.0,69.1396,69.2203,69.0498,69.0857,50405.0
2018-03-28 15:10:00,77.0,77.13,76.98,77.11,25613.0,69.0857,69.2024,69.0678,69.1844,25613.0
2018-03-28 15:15:00,77.1,77.19,77.0,77.11,36682.0,69.1754,69.2562,69.0857,69.1844,36682.0
2018-03-28 15:20:00,77.12,77.23,76.95,77.15,26009.0,69.1934,69.2921,69.0409,69.2203,26009.0
2018-03-28 15:25:00,77.16,77.28,77.09,77.26,17610.0,69.2293,69.3369,69.1665,69.319,17610.0
2018-03-28 15:30:00,77.25,77.34,77.18,77.24,87964.0,69.31,69.3908,69.2472,69.3011,87964.0
2018-03-28 15:35:00,77.24,77.46,77.13,77.41,64748.0,69.3011,69.4984,69.2024,69.4536,64748.0
2018-03-28 15:40:00,77.4,77.46,77.19,77.2,60170.0,69.4446,69.4984,69.2562,69.2652,60170.0
2018-03-28 15:45:00,77.2,77.3,77.13,77.25,122713.0,69.2652,69.3549,69.2024,69.31,122713.0
2018-03-28 15:50:00,77.26,77.3,77.12,77.17,95425.0,69.319,69.3549,69.1934,69.2382,95425.0
2018-03-28 15:55:00,77.18,77.21,77.0,77.02,337418.0,69.2472,69.2741,69.0857,69.1037,337418.0
2018-03-29 09:30:00,77.46,77.53,77.15,77.28,36419.0,69.4984,69.5612,69.2203,69.3369,36419.0
2018-03-29 09:35:00,77.28,77.28,76.91,76.98,22323.0,69.3369,69.3369,69.005,69.0678,22323.0
2018-03-29 09:40:00,77.03,77.07,76.82,76.88,6935.0,69.1126,69.1485,68.9242,68.9781,6935.0
2018-03-29 09:45:00,76.87,76.91,76.83,76.86,13282.0,68.9691,69.005,68.9332,68.9601,13282.0
2018-03-29 09:50:00,76.87,77.0,76.86,76.99,13382.0,68.9691,69.0857,68.9601,69.0767,13382.0
2018-03-29 09:55:00,76.99,77.04,76.89,77.04,58939.0,69.0767,69.1216,68.987,69.1216,58939.0
2018-03-29 10:00:00,77.01,77.1,77.0,77.02,13331.0,69.0947,69.1754,69.0857,69.1037,13331.0
2018-03-29 10:05:00,77.04,77.08,76.86,76.88,23066.0,69.1216,69.1575,68.9601,68.9781,23066.0
2018-03-29 10:10:00,76.86,76.9,76.78,76.78,19244.0,68.9601,68.996,68.8883,68.8883,19244.0
2018-03-29 10:15:00,76.79,76.88,76.78,76.88,15876.0,68.8973,68.9781,68.8883,68.9781,15876.0
2018-03-29 10:20:00,76.88,76.9,76.85,76.86,8693.0,68.9781,68.996,68.9511,68.9601,8693.0
2018-03-29 10:25:00,76.88,76.88,76.66,76.68,38838.0,68.9781,68.9781,68.7807,68.7986,38838.0
2018-03-29 10:30:00,76.68,76.7,76.61,76.68,14850.0,68.7986,68.8166,68.7358,68.7986,14850.0
2018-03-29 10:35:00,76.69,76.74,76.68,76.71,13763.0,68.8076,68.8524,68.7986,68.8255,13763.0
2018-03-29 10:40:00,76.72,76.91,76.72,76.9,21455.0,68.8345,69.005,68.8345,68.996,21455.0
2018-03-29 10:45:00,76.9,76.97,76.89,76.93,11827.0,68.996,69.0588,68.987,69.0229,11827.0
2018-03-29 10:50:00,76.92,77.01,76.92,76.99,16915.0,69.0139,69.0947,69.0139,69.0767,16915.0
2018-03-29 10:55:00,76.99,77.12,76.99,77.12,13489.0,69.0767,69.1934,69.0767,69.1934,13489.0
2018-03-29 11:00:00,77.12,77.26,77.12,77.26,31448.0,69.1934,69.319,69.1934,69.319,31448.0
2018-03-29 11:05:00,77.25,77.45,77.19,77.42,26724.0,69.31,69.4895,69.2562,69.4626,26724.0
2018-03-29 11:10:00,77.42,77.43,77.37,77.42,21667.0,69.4626,69.4715,69.4177,69.4626,21667.0
2018-03-29 11:15:00,77.41,77.47,77.32,77.33,10111.0,69.4536,69.5074,69.3728,69.3818,10111.0
2018-03-29 11:20:00,77.31,77.32,77.15,77.18,7561.0,69.3639,69.3728,69.2203,69.2472,7561.0
2018-03-29 11:25:00,77.19,77.24,77.15,77.15,7400.0,69.2562,69.3011,69.2203,69.2203,7400.0
2018-03-29 11:30:00,77.15,77.15,77.05,77.05,11748.0,69.2203,69.2203,69.1306,69.1306,11748.0
2018-03-29 11:35:00,77.05,77.23,77.04,77.22,18625.0,69.1306,69.2921,69.1216,69.2831,18625.0
2018-03-29 11:40:00,77.23,77.29,77.2,77.28,15298.0,69.2921,69.3459,69.2652,69.3369,15298.0
2018-03-29 11:45:00,77.28,77.3,77.21,77.27,18312.0,69.3369,69.3549,69.2741,69.328,18312.0
2018-03-29 11:50:00,77.29,77.39,77.29,77.38,19055.0,69.3459,69.4356,69.3459,69.4267,19055.0
2018-03-29 11:55:00,77.38,77.46,77.38,77.4,13963.0,69.4267,69.4984,69.4267,69.4446,13963.0
2018-03-29 12:00:00,77.41,77.41,77.17,77.2,12314.0,69.4536,69.4536,69.2382,69.2652,12314.0
2018-03-29 12:05:00,77.21,77.3,77.17,77.2,7643.0,69.2741,69.3549,69.2382,69.2652,7643.0
2018-03-29 12:10:00,77.19,77.3,77.17,77.25,13839.0,69.2562,69.3549,69.2382,69.31,13839.0
2018-03-29 12:15:00,77.23,77.3,77.21,77.27,8792.0,69.2921,69.3549,69.2741,69.328,8792.0
2018-03-29 12:20:00,77.28,77.29,77.25,77.27,12364.0,69.3369,69.3459,69.31,69.328,12364.0
2018-03-29 12:25:00,77.27,77.36,77.24,77.33,12649.0,69.328,69.4087,69.3011,69.3818,12649.0
2018-03-29 12:30:00,77.34,77.35,77.24,77.25,15270.0,69.3908,69.3997,69.3011,69.31,15270.0
2018-03-29 12:35:00,77.25,77.3,77.24,77.29,11557.0,69.31,69.3549,69.3011,69.3459,11557.0
2018-03-29 12:40:00,77.29,77.29,77.22,77.26,13048.0,69.3459,69.3459,69.2831,69.319,13048.0
2018-03-29 12:45:00,77.27,77.32,77.26,77.28,9059.0,69.328,69.3728,69.319,69.3369,9059.0
2018-03-29 12:50:00,77.28,77.33,77.28,77.29,5477.0,69.3369,69.3818,69.3369,69.3459,5477.0
2018-03-29 12:55:00,77.29,77.34,77.29,77.31,8597.0,69.3459,69.3908,69.3459,69.3639,8597.0
2018-03-29 13:00:00,77.28,77.34,77.23,77.28,10302.0,69.3369,69.3908,69.2921,69.3369,10302.0
2018-03-29 13:05:00,77.26,77.3,77.24,77.26,15749.0,69.319,69.3549,69.3011,69.319,15749.0
2018-03-29 13:10:00,77.27,77.33,77.26,77.33,12499.0,69.328,69.3818,69.319,69.3818,12499.0
2018-03-29 13:15:00,77.34,77.35,77.26,77.34,12124.0,69.3908,69.3997,69.319,69.3908,12124.0
2018-03-29 13:20:00,77.32,77.35,77.29,77.33,7633.0,69.3728,69.3997,69.3459,69.3818,7633.0
2018-03-29 13:25:00,77.33,77.33,77.25,77.31,7626.0,69.3818,69.3818,69.31,69.3639,7626.0
2018-03-29 13:30:00,77.32,77.32,77.26,77.29,9960.0,69.3728,69.3728,69.319,69.3459,9960.0
2018-03-29 13:35:00,77.28,77.34,77.26,77.27,10229.0,69.3369,69.3908,69.319,69.328,10229.0
2018-03-29 13:40:00,77.25,77.32,77.25,77.32,6227.0,69.31,69.3728,69.31,69.3728,6227.0
2018-03-29 13:45:00,77.32,77.36,77.29,77.35,9670.0,69.3728,69.4087,69.3459,69.3997,9670.0
2018-03-29 13:50:00,77.35,77.42,77.35,77.37,8152.0,69.3997,69.4626,69.3997,69.4177,8152.0
2018-03-29 13:55:00,77.37,77.38,77.28,77.29,9989.0,69.4177,69.4267,69.3369,69.3459,9989.0
2018-03-29 14:00:00,77.29,77.3,77.21,77.29,14957.0,69.3459,69.3549,69.2741,69.3459,14957.0
2018-03-29 14:05:00,77.29,77.36,77.29,77.35,7753.0,69.3459,69.4087,69.3459,69.3997,7753.0
2018-03-29 14:10:00,77.36,77.48,77.35,77.42,18156.0,69.4087,69.5164,69.3997,69.4626,18156.0
2018-03-29 14:15:00,77.42,77.47,77.39,77.42,19371.0,69.4626,69.5074,69.4356,69.4626,19371.0
2018-03-29 14:20:00,77.43,77.46,77.32,77.32,18784.0,69.4715,69.4984,69.3728,69.3728,18784.0
2018-03-29 14:25:00,77.32,77.39,77.26,77.39,20849.0,69.3728,69.4356,69.319,69.4356,20849.0
2018-03-29 14:30:00,77.38,77.44,77.36,77.4,13216.0,69.4267,69.4805,69.4087,69.4446,13216.0
2018-03-29 14:35:00,77.4,77.44,77.34,77.34,23435.0,69.4446,69.4805,69.3908,69.3908,23435.0
2018-03-29 14:40:00,77.34,77.51,77.34,77.47,39226.0,69.3908,69.5433,69.3908,69.5074,39226.0
2018-03-29 14:45:00,77.45,77.57,77.45,77.57,12665.0,69.4895,69.5971,69.4895,69.5971,12665.0
2018-03-29 14:50:00,77.56,77.6,77.52,77.58,12331.0,69.5882,69.6241,69.5523,69.6061,12331.0
2018-03-29 14:55:00,77.59,77.63,77.5,77.5,29011.0,69.6151,69.651,69.5343,69.5343,29011.0
2018-03-29 15:00:00,77.51,77.7,77.45,77.65,29730.0,69.5433,69.7138,69.4895,69.6689,29730.0
2018-03-29 15:05:00,77.64,77.69,77.63,77.69,15180.0,69.6599,69.7048,69.651,69.7048,15180.0
2018-03-29 15:10:00,77.69,77.73,77.63,77.63,32205.0,69.7048,69.7407,69.651,69.651,32205.0
2018-03-29 15:15:00,77.62,77.64,77.5,77.51,28781.0,69.642,69.6599,69.5343,69.5433,28781.0
2018-03-29 15:20:00,77.51,77.54,77.46,77.5,26933.0,69.5433,69.5702,69.4984,69.5343,26933.0
2018-03-29 15:25:00,77.49,77.53,77.41,77.52,55675.0,69.5254,69.5612,69.4536,69.5523,55675.0
2018-03-29 15:30:00,77.52,77.53,77.43,77.43,87952.0,69.5523,69.5612,69.4715,69.4715,87952.0
2018-03-29 15:35:00,77.42,77.52,77.34,77.51,57364.0,69.4626,69.5523,69.3908,69.5433,57364.0
2018-03-29 15:40:00,77.51,77.63,77.51,77.57,76088.0,69.5433,69.651,69.5433,69.5971,76088.0
2018-03-29 15:45:00,77.57,77.8,77.57,77.76,100776.0,69.5971,69.8035,69.5971,69.7676,100776.0
2018-03-29 15:50:00,77.77,77.8,77.47,77.48,137578.0,69.7766,69.8035,69.5074,69.5164,137578.0
2018-03-29 15:55:00,77.49,77.53,77.37,77.38,384410.0,69.5254,69.5612,69.4177,69.4267,384410.0
2018-04-02 09:30:00,76.88,77.09,76.88,77.0,34141.0,68.9781,69.1665,68.9781,69.0857,34141.0
2018-04-02 09:35:00,77.0,77.17,76.93,77.02,52135.0,69.0857,69.2382,69.0229,69.1037,52135.0
2018-04-02 09:40:00,77.03,77.27,77.0,77.19,69445.0,69.1126,69.328,69.0857,69.2562,69445.0
2018-04-02 09:45:00,77.17,77.31,77.1,77.15,55283.0,69.2382,69.3639,69.1754,69.2203,55283.0
2018-04-02 09:50:00,77.12,77.22,77.1,77.12,62381.0,69.1934,69.2831,69.1754,69.1934,62381.0
2018-04-02 09:55:00,77.12,77.23,77.11,77.12,49705.0,69.1934,69.2921,69.1844,69.1934,49705.0
2018-04-02 10:00:00,77.15,77.21,77.1,77.14,79912.0,69.2203,69.2741,69.1754,69.2113,79912.0
2018-04-02 10:05:00,77.16,77.19,77.11,77.15,58270.0,69.2293,69.2562,69.1844,69.2203,58270.0
2018-04-02 10:10:00,77.14,77.19,77.1,77.14,88793.0,69.2113,69.2562,69.1754,69.2113,88793.0
2018-04-02 10:15:00,77.14,77.17,77.09,77.13,61582.0,69.2113,69.2382,69.1665,69.2024,61582.0
2018-04-02 10:20:00,77.13,77.2,77.1,77.14,73030.0,69.2024,69.2652,69.1754,69.2113,73030.0
2018-04-02 10:25:00,77.15,77.15,76.96,77.03,70617.0,69.2203,69.2203,69.0498,69.1126,70617.0
2018-04-02 10:30:00,77.02,77.11,76.94,76.95,36459.0,69.1037,69.1844,69.0319,69.0409,36459.0
2018-04-02 10:35:00,76.95,77.03,76.91,76.99,35593.0,69.0409,69.1126,69.005,69.0767,35593.0
2018-04-02 10:40:00,77.0,77.06,76.98,77.03,27191.0,69.0857,69.1396,69.0678,69.1126,27191.0
2018-04-02 10:45:00,77.03,77.05,76.92,76.94,44602.0,69.1126,69.1306,69.0139,69.0319,44602.0
2018-04-02 10:50:00,76.94,76.97,76.9,76.96,89577.0,69.0319,69.0588,68.996,69.0498,89577.0
2018-04-02 10:55:00,76.96,76.97,76.8,76.8,61390.0,69.0498,69.0588,68.9063,68.9063,61390.0
2018-04-02 11:00:00,76.79,76.87,76.75,76.76,59831.0,68.8973,68.9691,68.8614,68.8704,59831.0
2018-04-02 11:05:00,76.77,76.77,76.59,76.71,47959.0,68.8794,68.8794,68.7179,68.8255,47959.0
2018-04-02 11:10:00,76.72,76.79,76.55,76.61,61929.0,68.8345,68.8973,68.682,68.7358,61929.0
2018-04-02 11:15:00,76.61,76.69,76.57,76.63,47083.0,68.7358,68.8076,68.6999,68.7538,47083.0
2018-04-02 11:20:00,76.61,76.7,76.57,76.62,58878.0,68.7358,68.8166,68.6999,68.7448,58878.0
2018-04-02 11:25:00,76.63,76.69,76.58,76.69,34259.0,68.7538,68.8076,68.7089,68.8076,34259.0
2018-04-02 11:30:00,76.69,76.7,76.6,76.63,29901.0,68.8076,68.8166,68.7268,68.7538,29901.0
2018-04-02 11:35:00,76.63,76.63,76.26,76.47,157215.0,68.7538,68.7538,68.4218,68.6102,157215.0
2018-04-02 11:40:00,76.48,76.48,76.31,76.39,95973.0,68.6192,68.6192,68.4666,68.5384,95973.0
2018-04-02 11:45:00,76.38,76.5,76.31,76.47,44954.0,68.5294,68.6371,68.4666,68.6102,44954.0
2018-04-02 11:50:00,76.48,76.49,76.3,76.46,50831.0,68.6192,68.6281,68.4577,68.6012,50831.0
2018-04-02 11:55:00,76.46,76.48,76.33,76.38,58160.0,68.6012,68.6192,68.4846,68.5294,58160.0
2018-04-02 12:00:00,76.38,76.45,76.31,76.4,155348.0,68.5294,68.5923,68.4666,68.5474,155348.0
2018-04-02 12:05:00,76.4,76.44,76.24,76.31,102274.0,68.5474,68.5833,68.4038,68.4666,102274.0
2018-04-02 12:10:00,76.32,76.33,76.11,76.17,66384.0,68.4756,68.4846,68.2872,68.341,66384.0
2018-04-02 12:15:00,76.17,76.25,76.07,76.24,57140.0,68.341,68.4128,68.2513,68.4038,57140.0
2018-04-02 12:20:00,76.24,76.26,76.12,76.12,49222.0,68.4038,68.4218,68.2962,68.2962,49222.0
2018-04-02 12:25:00,76.1,76.18,76.03,76.08,55824.0,68.2782,68.35,68.2154,68.2603,55824.0
2018-04-02 12:30:00,76.07,76.25,76.05,76.2,39454.0,68.2513,68.4128,68.2334,68.3679,39454.0
2018-04-02 12:35:00,76.2,76.31,76.18,76.25,32708.0,68.3679,68.4666,68.35,68.4128,32708.0
2018-04-02 12:40:00,76.25,76.38,76.22,76.29,51227.0,68.4128,68.5294,68.3859,68.4487,51227.0
2018-04-02 12:45:00,76.28,76.36,76.28,76.33,33559.0,68.4397,68.5115,68.4397,68.4846,33559.0
2018-04-02 12:50:00,76.33,76.35,76.27,76.33,54520.0,68.4846,68.5025,68.4308,68.4846,54520.0
2018-04-02 12:55:00,76.35,76.36,76.27,76.3,57067.0,68.5025,68.5115,68.4308,68.4577,57067.0
2018-04-02 13:00:00,76.31,76.43,76.26,76.26,75107.0,68.4666,68.5743,68.4218,68.4218,75107.0
2018-04-02 13:05:00,76.27,76.33,76.25,76.32,82106.0,68.4308,68.4846,68.4128,68.4756,82106.0
2018-04-02 13:10:00,76.31,76.39,76.26,76.26,49190.0,68.4666,68.5384,68.4218,68.4218,49190.0
2018-04-02 13:15:00,76.25,76.33,76.19,76.21,116829.0,68.4128,68.4846,68.359,68.3769,116829.0
2018-04-02 13:20:00,76.21,76.23,76.13,76.18,48139.0,68.3769,68.3949,68.3051,68.35,48139.0
2018-04-02 13:25:00,76.18,76.2,76.0,76.02,90629.0,68.35,68.3679,68.1885,68.2064,90629.0
2018-04-02 13:30:00,76.01,76.15,76.01,76.11,71309.0,68.1975,68.3231,68.1975,68.2872,71309.0
2018-04-02 13:35:00,76.1,76.17,75.95,75.96,79949.0,68.2782,68.341,68.1436,68.1526,79949.0
2018-04-02 13:40:00,75.95,76.0,75.81,75.88,46002.0,68.1436,68.1885,68.018,68.0808,46002.0
2018-04-02 13:45:00,75.88,75.98,75.78,75.81,41277.0,68.0808,68.1706,67.9911,68.018,41277.0
2018-04-02 13:50:00,75.81,75.86,75.76,75.83,58293.0,68.018,68.0629,67.9732,68.036,58293.0
2018-04-02 13:55:00,75.84,75.9,75.77,75.82,57730.0,68.045,68.0988,67.9821,68.027,57730.0
2018-04-02 14:00:00,75.81,75.82,75.7,75.72,70926.0,68.018,68.027,67.9193,67.9373,70926.0
2018-04-02 14:05:00,75.73,75.85,75.66,75.78,52090.0,67.9463,68.0539,67.8835,67.9911,52090.0
2018-04-02 14:10:00,75.79,75.8,75.69,75.76,35273.0,68.0001,68.0091,67.9104,67.9732,35273.0
2018-04-02 14:15:00,75.76,75.84,75.7,75.8,32008.0,67.9732,68.045,67.9193,68.0091,32008.0
2018-04-02 14:20:00,75.81,75.96,75.81,75.92,28400.0,68.018,68.1526,68.018,68.1167,28400.0
2018-04-02 14:25:00,75.93,75.93,75.76,75.82,40100.0,68.1257,68.1257,67.9732,68.027,40100.0
2018-04-02 14:30:00,75.79,75.95,75.75,75.87,38713.0,68.0001,68.1436,67.9642,68.0719,38713.0
2018-04-02 14:35:00,75.85,75.92,75.78,75.87,52502.0,68.0539,68.1167,67.9911,68.0719,52502.0
2018-04-02 14:40:00,75.86,75.86,75.71,75.71,50587.0,68.0629,68.0629,67.9283,67.9283,50587.0
2018-04-02 14:45:00,75.7,75.82,75.68,75.8,36515.0,67.9193,68.027,67.9014,68.0091,36515.0
2018-04-02 14:50:00,75.8,75.88,75.77,75.83,29937.0,68.0091,68.0808,67.9821,68.036,29937.0
2018-04-02 14:55:00,75.83,75.83,75.68,75.75,67053.0,68.036,68.036,67.9014,67.9642,67053.0
2018-04-02 15:00:00,75.76,75.77,75.55,75.55,124056.0,67.9732,67.9821,67.7848,67.7848,124056.0
2018-04-02 15:05:00,75.54,75.58,75.46,75.49,63109.0,67.7758,67.8117,67.704,67.7309,63109.0
2018-04-02 15:10:00,75.49,75.66,75.41,75.63,35101.0,67.7309,67.8835,67.6591,67.8565,35101.0
2018-04-02 15:15:00,75.63,75.63,75.52,75.62,67324.0,67.8565,67.8565,67.7578,67.8476,67324.0
2018-04-02 15:20:00,75.63,75.65,75.47,75.49,56632.0,67.8565,67.8745,67.713,67.7309,56632.0
2018-04-02 15:25:00,75.48,75.48,75.4,75.45,65558.0,67.722,67.722,67.6502,67.695,65558.0
2018-04-02 15:30:00,75.46,75.69,75.45,75.48,64377.0,67.704,67.9104,67.695,67.722,64377.0
2018-04-02 15:35:00,75.49,75.68,75.49,75.59,68126.0,67.7309,67.9014,67.7309,67.8206,68126.0
2018-04-02 15:40:00,75.57,75.79,75.51,75.7,79760.0,67.8027,68.0001,67.7489,67.9193,79760.0
2018-04-02 15:45:00,75.7,75.85,75.67,75.73,133218.0,67.9193,68.0539,67.8924,67.9463,133218.0
2018-04-02 15:50:00,75.73,76.03,75.73,75.95,131685.0,67.9463,68.2154,67.9463,68.1436,131685.0
2018-04-02 15:55:00,75.93,75.95,75.69,75.78,284283.0,68.1257,68.1436,67.9104,67.9911,284283.0
2018-04-03 09:30:00,76.25,76.46,76.05,76.27,72131.0,68.4128,68.6012,68.2334,68.4308,72131.0
2018-04-03 09:35:00,76.21,76.39,75.96,76.08,65258.0,68.3769,68.5384,68.1526,68.2603,65258.0
2018-04-03 09:40:00,76.07,76.25,75.86,76.23,24636.0,68.2513,68.4128,68.0629,68.3949,24636.0
2018-04-03 09:45:00,76.26,76.85,76.23,76.63,69782.0,68.4218,68.9511,68.3949,68.7538,69782.0
2018-04-03 09:50:00,76.59,76.75,76.49,76.74,17076.0,68.7179,68.8614,68.6281,68.8524,17076.0
2018-04-03 09:55:00,76.74,76.81,76.58,76.72,18247.0,68.8524,68.9153,68.7089,68.8345,18247.0
2018-04-03 10:00:00,76.73,76.84,76.64,76.84,31520.0,68.8435,68.9422,68.7627,68.9422,31520.0
2018-04-03 10:05:00,76.83,76.88,76.65,76.69,28807.0,68.9332,68.9781,68.7717,68.8076,28807.0
2018-04-03 10:10:00,76.7,76.73,76.6,76.64,25972.0,68.8166,68.8435,68.7268,68.7627,25972.0
2018-04-03 10:15:00,76.65,76.7,76.5,76.52,39771.0,68.7717,68.8166,68.6371,68.6551,39771.0
2018-04-03 10:20:00,76.5,76.63,76.44,76.45,20135.0,68.6371,68.7538,68.5833,68.5923,20135.0
2018-04-03 10:25:00,76.46,76.47,76.34,76.45,18604.0,68.6012,68.6102,68.4936,68.5923,18604.0
2018-04-03 10:30:00,76.44,76.49,76.34,76.49,32734.0,68.5833,68.6281,68.4936,68.6281,32734.0
2018-04-03 10:35:00,76.51,76.51,76.4,76.44,21361.0,68.6461,68.6461,68.5474,68.5833,21361.0
2018-04-03 10:40:00,76.45,76.74,76.45,76.7,27203.0,68.5923,68.8524,68.5923,68.8166,27203.0
2018-04-03 10:45:00,76.7,76.92,76.68,76.84,34177.0,68.8166,69.0139,68.7986,68.9422,34177.0
2018-04-03 10:50:00,76.83,76.83,76.64,76.67,50712.0,68.9332,68.9332,68.7627,68.7896,50712.0
2018-04-03 10:55:00,76.68,76.76,76.56,76.65,59463.0,68.7986,68.8704,68.6909,68.7717,59463.0
2018-04-03 11:00:00,76.65,76.81,76.63,76.7,25378.0,68.7717,68.9153,68.7538,68.8166,25378.0
2018-04-03 11:05:00,76.71,76.79,76.71,76.75,21161.0,68.8255,68.8973,68.8255,68.8614,21161.0
2018-04-03 11:10:00,76.75,76.75,76.51,76.59,26686.0,68.8614,68.8614,68.6461,68.7179,26686.0
2018-04-03 11:15:00,76.6,76.62,76.46,76.52,20615.0,68.7268,68.7448,68.6012,68.6551,20615.0
2018-04-03 11:20:00,76.54,76.6,76.4,76.4,26346.0,68.673,68.7268,68.5474,68.5474,26346.0
2018-04-03 11:25:00,76.42,76.64,76.42,76.49,24282.0,68.5653,68.7627,68.5653,68.6281,24282.0
2018-04-03 11:30:00,76.49,76.56,76.36,76.36,48274.0,68.6281,68.6909,68.5115,68.5115,48274.0
2018-04-03 11:35:00,76.36,76.4,76.22,76.26,33833.0,68.5115,68.5474,68.3859,68.4218,33833.0
2018-04-03 11:40:00,76.27,76.41,76.21,76.41,35376.0,68.4308,68.5564,68.3769,68.5564,35376.0
2018-04-03 11:45:00,76.41,76.46,76.33,76.34,20641.0,68.5564,68.6012,68.4846,68.4936,20641.0
2018-04-03 11:50:00,76.32,76.33,76.25,76.29,23876.0,68.4756,68.4846,68.4128,68.4487,23876.0
2018-04-03 11:55:00,76.3,76.36,76.26,76.29,54951.0,68.4577,68.5115,68.4218,68.4487,54951.0
2018-04-03 12:00:00,76.3,76.46,76.28,76.45,22641.0,68.4577,68.6012,68.4397,68.5923,22641.0
2018-04-03 12:05:00,76.46,76.48,76.39,76.39,24842.0,68.6012,68.6192,68.5384,68.5384,24842.0
2018-04-03 12:10:00,76.41,76.51,76.38,76.45,22976.0,68.5564,68.6461,68.5294,68.5923,22976.0
2018-04-03 12:15:00,76.46,76.5,76.34,76.48,25666.0,68.6012,68.6371,68.4936,68.6192,25666.0
2018-04-03 12:20:00,76.49,76.53,76.38,76.42,24075.0,68.6281,68.664,68.5294,68.5653,24075.0
2018-04-03 12:25:00,76.42,76.47,76.41,76.45,18617.0,68.5653,68.6102,68.5564,68.5923,18617.0
2018-04-03 12:30:00,76.44,76.55,76.42,76.53,22848.0,68.5833,68.682,68.5653,68.664,22848.0
2018-04-03 12:35:00,76.52,76.56,76.46,76.51,26746.0,68.6551,68.6909,68.6012,68.6461,26746.0
2018-04-03 12:40:00,76.51,76.65,76.49,76.62,21387.0,68.6461,68.7717,68.6281,68.7448,21387.0
2018-04-03 12:45:00,76.63,76.65,76.49,76.51,15018.0,68.7538,68.7717,68.6281,68.6461,15018.0
2018-04-03 12:50:00,76.52,76.64,76.52,76.52,22346.0,68.6551,68.7627,68.6551,68.6551,22346.0
2018-04-03 12:55:00,76.53,76.6,76.5,76.52,16409.0,68.664,68.7268,68.6371,68.6551,16409.0
2018-04-03 13:00:00,76.53,76.56,76.45,76.56,17959.0,68.664,68.6909,68.5923,68.6909,17959.0
2018-04-03 13:05:00,76.57,76.63,76.5,76.51,21332.0,68.6999,68.7538,68.6371,68.6461,21332.0
2018-04-03 13:10:00,76.52,76.62,76.42,76.44,17518.0,68.6551,68.7448,68.5653,68.5833,17518.0
2018-04-03 13:15:00,76.46,76.6,76.43,76.6,19468.0,68.6012,68.7268,68.5743,68.7268,19468.0
2018-04-03 13:20:00,76.62,76.78,76.58,76.75,25145.0,68.7448,68.8883,68.7089,68.8614,25145.0
2018-04-03 13:25:00,76.75,76.92,76.75,76.83,19563.0,68.8614,69.0139,68.8614,68.9332,19563.0
2018-04-03 13:30:00,76.83,76.93,76.8,76.84,26778.0,68.9332,69.0229,68.9063,68.9422,26778.0
2018-04-03 13:35:00,76.85,76.88,76.79,76.8,16121.0,68.9511,68.9781,68.8973,68.9063,16121.0
2018-04-03 13:40:00,76.78,76.86,76.74,76.84,15623.0,68.8883,68.9601,68.8524,68.9422,15623.0
2018-04-03 13:45:00,76.86,76.86,76.69,76.72,17321.0,68.9601,68.9601,68.8076,68.8345,17321.0
2018-04-03 13:50:00,76.72,76.77,76.7,76.77,16527.0,68.8345,68.8794,68.8166,68.8794,16527.0
2018-04-03 13:55:00,76.77,76.87,76.76,76.86,24190.0,68.8794,68.9691,68.8704,68.9601,24190.0
2018-04-03 14:00:00,76.87,76.91,76.78,76.85,19630.0,68.9691,69.005,68.8883,68.9511,19630.0
2018-04-03 14:05:00,76.84,76.84,76.74,76.76,20278.0,68.9422,68.9422,68.8524,68.8704,20278.0
2018-04-03 14:10:00,76.77,76.77,76.67,76.67,10904.0,68.8794,68.8794,68.7896,68.7896,10904.0
2018-04-03 14:15:00,76.67,76.69,76.59,76.69,14083.0,68.7896,68.8076,68.7179,68.8076,14083.0
2018-04-03 14:20:00,76.69,76.72,76.66,76.7,24086.0,68.8076,68.8345,68.7807,68.8166,24086.0
2018-04-03 14:25:00,76.69,76.69,76.57,76.61,15861.0,68.8076,68.8076,68.6999,68.7358,15861.0
2018-04-03 14:30:00,76.59,76.59,76.46,76.49,26268.0,68.7179,68.7179,68.6012,68.6281,26268.0
2018-04-03 14:35:00,76.49,76.56,76.47,76.54,23305.0,68.6281,68.6909,68.6102,68.673,23305.0
2018-04-03 14:40:00,76.54,76.56,76.44,76.44,12905.0,68.673,68.6909,68.5833,68.5833,12905.0
2018-04-03 14:45:00,76.46,76.77,76.44,76.69,42582.0,68.6012,68.8794,68.5833,68.8076,42582.0
2018-04-03 14:50:00,76.68,76.71,76.59,76.69,21735.0,68.7986,68.8255,68.7179,68.8076,21735.0
2018-04-03 14:55:00,76.69,76.88,76.67,76.84,21581.0,68.8076,68.9781,68.7896,68.9422,21581.0
2018-04-03 15:00:00,76.83,77.13,76.8,77.04,37137.0,68.9332,69.2024,68.9063,69.1216,37137.0
2018-04-03 15:05:00,77.06,77.41,77.05,77.36,33410.0,69.1396,69.4536,69.1306,69.4087,33410.0
2018-04-03 15:10:00,77.36,77.46,77.17,77.18,41229.0,69.4087,69.4984,69.2382,69.2472,41229.0
2018-04-03 15:15:00,77.17,77.38,77.11,77.36,22897.0,69.2382,69.4267,69.1844,69.4087,22897.0
2018-04-03 15:20:00,77.35,77.42,77.25,77.4,41108.0,69.3997,69.4626,69.31,69.4446,41108.0
2018-04-03 15:25:00,77.42,77.59,77.39,77.57,37467.0,69.4626,69.6151,69.4356,69.5971,37467.0
2018-04-03 15:30:00,77.57,77.57,77.29,77.31,48522.0,69.5971,69.5971,69.3459,69.3639,48522.0
2018-04-03 15:35:00,77.32,77.4,77.18,77.4,56935.0,69.3728,69.4446,69.2472,69.4446,56935.0
2018-04-03 15:40:00,77.4,77.47,77.26,77.3,56967.0,69.4446,69.5074,69.319,69.3549,56967.0
2018-04-03 15:45:00,77.3,77.46,77.23,77.27,64246.0,69.3549,69.4984,69.2921,69.328,64246.0
2018-04-03 15:50:00,77.26,77.35,77.2,77.25,72743.0,69.319,69.3997,69.2652,69.31,72743.0
2018-04-03 15:55:00,77.24,77.6,77.24,77.53,191049.0,69.3011,69.6241,69.3011,69.5612,191049.0
2018-04-04 09:30:00,76.82,76.95,76.71,76.86,10382.0,68.9242,69.0409,68.8255,68.9601,10382.0
2018-04-04 09:35:00,76.94,77.1,76.75,77.1,85729.0,69.0319,69.1754,68.8614,69.1754,85729.0
2018-04-04 09:40:00,77.1,77.17,76.99,77.12,28890.0,69.1754,69.2382,69.0767,69.1934,28890.0
2018-04-04 09:45:00,77.12,77.12,76.97,77.03,25713.0,69.1934,69.1934,69.0588,69.1126,25713.0
2018-04-04 09:50:00,77.03,77.13,76.97,77.11,26289.0,69.1126,69.2024,69.0588,69.1844,26289.0
2018-04-04 09:55:00,77.14,77.27,77.09,77.25,35897.0,69.2113,69.328,69.1665,69.31,35897.0
2018-04-04 10:00:00,77.24,77.24,77.07,77.19,66822.0,69.3011,69.3011,69.1485,69.2562,66822.0
2018-04-04 10:05:00,77.2,77.29,77.1,77.25,31172.0,69.2652,69.3459,69.1754,69.31,31172.0
2018-04-04 10:10:00,77.24,77.33,77.23,77.28,28600.0,69.3011,69.3818,69.2921,69.3369,28600.0
2018-04-04 10:15:00,77.28,77.28,77.15,77.27,39598.0,69.3369,69.3369,69.2203,69.328,39598.0
2018-04-04 10:20:00,77.27,77.3,77.18,77.2,37559.0,69.328,69.3549,69.2472,69.2652,37559.0
2018-04-04 10:25:00,77.21,77.22,77.07,77.1,34330.0,69.2741,69.2831,69.1485,69.1754,34330.0
2018-04-04 10:30:00,77.12,77.14,77.02,77.04,55382.0,69.1934,69.2113,69.1037,69.1216,55382.0
2018-04-04 10:35:00,77.03,77.21,77.01,77.2,25275.0,69.1126,69.2741,69.0947,69.2652,25275.0
2018-04-04 10:40:00,77.2,77.37,77.19,77.33,16315.0,69.2652,69.4177,69.2562,69.3818,16315.0
2018-04-04 10:45:00,77.31,77.5,77.29,77.49,18247.0,69.3639,69.5343,69.3459,69.5254,18247.0
2018-04-04 10:50:00,77.5,77.53,77.43,77.43,18348.0,69.5343,69.5612,69.4715,69.4715,18348.0
2018-04-04 10:55:00,77.44,77.51,77.35,77.49,36306.0,69.4805,69.5433,69.3997,69.5254,36306.0
2018-04-04 11:00:00,77.5,77.51,77.41,77.45,24019.0,69.5343,69.5433,69.4536,69.4895,24019.0
2018-04-04 11:05:00,77.45,77.49,77.39,77.44,23995.0,69.4895,69.5254,69.4356,69.4805,23995.0
2018-04-04 11:10:00,77.44,77.55,77.43,77.47,23482.0,69.4805,69.5792,69.4715,69.5074,23482.0
2018-04-04 11:15:00,77.47,77.59,77.46,77.53,35382.0,69.5074,69.6151,69.4984,69.5612,35382.0
2018-04-04 11:20:00,77.53,77.64,77.53,77.64,22771.0,69.5612,69.6599,69.5612,69.6599,22771.0
2018-04-04 11:25:00,77.65,77.65,77.46,77.48,22214.0,69.6689,69.6689,69.4984,69.5164,22214.0
2018-04-04 11:30:00,77.48,77.58,77.42,77.46,31014.0,69.5164,69.6061,69.4626,69.4984,31014.0
2018-04-04 11:35:00,77.47,77.56,77.44,77.45,29802.0,69.5074,69.5882,69.4805,69.4895,29802.0
2018-04-04 11:40:00,77.44,77.46,77.39,77.39,25246.0,69.4805,69.4984,69.4356,69.4356,25246.0
2018-04-04 11:45:00,77.39,77.49,77.33,77.43,22775.0,69.4356,69.5254,69.3818,69.4715,22775.0
2018-04-04 11:50:00,77.41,77.43,77.31,77.37,14195.0,69.4536,69.4715,69.3639,69.4177,14195.0
2018-04-04 11:55:00,77.37,77.48,77.36,77.46,12900.0,69.4177,69.5164,69.4087,69.4984,12900.0
2018-04-04 12:00:00,77.46,77.5,77.4,77.45,14952.0,69.4984,69.5343,69.4446,69.4895,14952.0
2018-04-04 12:05:00,77.45,77.61,77.43,77.59,16542.0,69.4895,69.633,69.4715,69.6151,16542.0
2018-04-04 12:10:00,77.6,77.71,77.56,77.63,23378.0,69.6241,69.7227,69.5882,69.651,23378.0
2018-04-04 12:15:00,77.63,77.63,77.53,77.56,13797.0,69.651,69.651,69.5612,69.5882,13797.0
2018-04-04 12:20:00,77.54,77.71,77.52,77.67,13738.0,69.5702,69.7227,69.5523,69.6869,13738.0
2018-04-04 12:25:00,77.68,77.78,77.66,77.78,12899.0,69.6958,69.7856,69.6779,69.7856,12899.0
2018-04-04 12:30:00,77.79,77.84,77.73,77.84,10015.0,69.7945,69.8394,69.7407,69.8394,10015.0
2018-04-04 12:35:00,77.85,77.94,77.84,77.88,12220.0,69.8484,69.9291,69.8394,69.8753,12220.0
2018-04-04 12:40:00,77.88,77.96,77.82,77.95,19314.0,69.8753,69.9471,69.8214,69.9381,19314.0
2018-04-04 12:45:00,77.96,78.0,77.87,77.91,15097.0,69.9471,69.9829,69.8663,69.9022,15097.0
2018-04-04 12:50:00,77.91,77.96,77.84,77.92,33788.0,69.9022,69.9471,69.8394,69.9112,33788.0
2018-04-04 12:55:00,77.92,78.0,77.91,77.94,12455.0,69.9112,69.9829,69.9022,69.9291,12455.0
2018-04-04 13:00:00,77.93,77.95,77.88,77.89,6855.0,69.9201,69.9381,69.8753,69.8842,6855.0
2018-04-04 13:05:00,77.88,77.96,77.86,77.88,8809.0,69.8753,69.9471,69.8573,69.8753,8809.0
2018-04-04 13:10:00,77.87,77.87,77.75,77.81,11006.0,69.8663,69.8663,69.7586,69.8125,11006.0
2018-04-04 13:15:00,77.8,77.84,77.76,77.76,5600.0,69.8035,69.8394,69.7676,69.7676,5600.0
2018-04-04 13:20:00,77.75,77.83,77.66,77.71,13273.0,69.7586,69.8304,69.6779,69.7227,13273.0
2018-04-04 13:25:00,77.7,77.74,77.61,77.74,8586.0,69.7138,69.7497,69.633,69.7497,8586.0
2018-04-04 13:30:00,77.73,77.75,77.66,77.7,12257.0,69.7407,69.7586,69.6779,69.7138,12257.0
2018-04-04 13:35:00,77.71,77.87,77.71,77.87,8004.0,69.7227,69.8663,69.7227,69.8663,8004.0
2018-04-04 13:40:00,77.88,77.96,77.88,77.93,16261.0,69.8753,69.9471,69.8753,69.9201,16261.0
2018-04-04 13:45:00,77.94,77.95,77.82,77.85,12078.0,69.9291,69.9381,69.8214,69.8484,12078.0
2018-04-04 13:50:00,77.86,77.86,77.78,77.8,10615.0,69.8573,69.8573,69.7856,69.8035,10615.0
2018-04-04 13:55:00,77.82,77.9,77.79,77.86,18296.0,69.8214,69.8932,69.7945,69.8573,18296.0
2018-04-04 14:00:00,77.87,77.93,77.83,77.84,42914.0,69.8663,69.9201,69.8304,69.8394,42914.0
2018-04-04 14:05:00,77.85,77.98,77.85,77.94,16139.0,69.8484,69.965,69.8484,69.9291,16139.0
2018-04-04 14:10:00,77.96,78.15,77.96,78.13,14420.0,69.9471,70.1175,69.9471,70.0996,14420.0
2018-04-04 14:15:00,78.14,78.34,78.13,78.33,28536.0,70.1085,70.288,70.0996,70.279,28536.0
2018-04-04 14:20:00,78.34,78.41,78.33,78.33,15896.0,70.288,70.3508,70.279,70.279,15896.0
2018-04-04 14:25:00,78.34,78.36,78.28,78.34,20489.0,70.288,70.3059,70.2342,70.288,20489.0
2018-04-04 14:30:00,78.35,78.36,78.25,78.26,26581.0,70.297,70.3059,70.2072,70.2162,26581.0
2018-04-04 14:35:00,78.26,78.26,78.16,78.19,27516.0,70.2162,70.2162,70.1265,70.1534,27516.0
2018-04-04 14:40:00,78.15,78.41,78.15,78.37,21945.0,70.1175,70.3508,70.1175,70.3149,21945.0
2018-04-04 14:45:00,78.38,78.44,78.31,78.39,17294.0,70.3239,70.3777,70.2611,70.3329,17294.0
2018-04-04 14:50:00,78.42,78.45,78.37,78.38,14952.0,70.3598,70.3867,70.3149,70.3239,14952.0
2018-04-04 14:55:00,78.37,78.45,78.28,78.42,14749.0,70.3149,70.3867,70.2342,70.3598,14749.0
2018-04-04 15:00:00,78.42,78.54,78.37,78.48,15283.0,70.3598,70.4674,70.3149,70.4136,15283.0
2018-04-04 15:05:00,78.47,78.6,78.45,78.6,15862.0,70.4046,70.5213,70.3867,70.5213,15862.0
2018-04-04 15:10:00,78.61,78.61,78.44,78.45,28245.0,70.5302,70.5302,70.3777,70.3867,28245.0
2018-04-04 15:15:00,78.44,78.51,78.44,78.46,20060.0,70.3777,70.4405,70.3777,70.3957,20060.0
2018-04-04 15:20:00,78.47,78.7,78.47,78.67,30633.0,70.4046,70.611,70.4046,70.5841,30633.0
2018-04-04 15:25:00,78.68,78.8,78.64,78.73,33208.0,70.593,70.7007,70.5572,70.6379,33208.0
2018-04-04 15:30:00,78.74,78.79,78.68,78.7,46119.0,70.6469,70.6917,70.593,70.611,46119.0
2018-04-04 15:35:00,78.7,78.79,78.66,78.76,41715.0,70.611,70.6917,70.5751,70.6648,41715.0
2018-04-04 15:40:00,78.75,78.75,78.61,78.64,40254.0,70.6559,70.6559,70.5302,70.5572,40254.0
2018-04-04 15:45:00,78.64,78.82,78.64,78.71,85319.0,70.5572,70.7187,70.5572,70.62,85319.0
2018-04-04 15:50:00,78.72,78.81,78.72,78.79,63706.0,70.6289,70.7097,70.6289,70.6917,63706.0
2018-04-04 15:55:00,78.79,78.8,78.58,78.6,158481.0,70.6917,70.7007,70.5033,70.5213,158481.0
2018-04-05 09:30:00,78.52,78.73,78.1,78.3,47012.0,70.4495,70.6379,70.0727,70.2521,47012.0
2018-04-05 09:35:00,78.31,78.44,78.22,78.25,24666.0,70.2611,70.3777,70.1803,70.2072,24666.0
2018-04-05 09:40:00,78.26,78.26,78.09,78.26,25101.0,70.2162,70.2162,70.0637,70.2162,25101.0
2018-04-05 09:45:00,78.29,78.4,78.29,78.38,11684.0,70.2431,70.3418,70.2431,70.3239,11684.0
2018-04-05 09:50:00,78.37,78.65,78.34,78.6,25399.0,70.3149,70.5661,70.288,70.5213,25399.0
2018-04-05 09:55:00,78.6,78.73,78.44,78.59,35319.0,70.5213,70.6379,70.3777,70.5123,35319.0
2018-04-05 10:00:00,78.57,78.6,78.44,78.5,26365.0,70.4944,70.5213,70.3777,70.4315,26365.0
2018-04-05 10:05:00,78.5,78.58,78.43,78.54,16766.0,70.4315,70.5033,70.3687,70.4674,16766.0
2018-04-05 10:10:00,78.54,78.7,78.53,78.64,17190.0,70.4674,70.611,70.4585,70.5572,17190.0
2018-04-05 10:15:00,78.66,78.69,78.56,78.6,20868.0,70.5751,70.602,70.4854,70.5213,20868.0
2018-04-05 10:20:00,78.6,78.62,78.46,78.46,16345.0,70.5213,70.5392,70.3957,70.3957,16345.0
2018-04-05 10:25:00,78.44,78.56,78.39,78.5,12260.0,70.3777,70.4854,70.3329,70.4315,12260.0
2018-04-05 10:30:00,78.49,78.55,78.44,78.53,20312.0,70.4226,70.4764,70.3777,70.4585,20312.0
2018-04-05 10:35:00,78.53,78.58,78.49,78.52,16300.0,70.4585,70.5033,70.4226,70.4495,16300.0
2018-04-05 10:40:00,78.52,78.53,78.46,78.49,20532.0,70.4495,70.4585,70.3957,70.4226,20532.0
2018-04-05 10:45:00,78.49,78.51,78.38,78.43,19864.0,70.4226,70.4405,70.3239,70.3687,19864.0
2018-04-05 10:50:00,78.44,78.5,78.42,78.49,21532.0,70.3777,70.4315,70.3598,70.4226,21532.0
2018-04-05 10:55:00,78.49,78.53,78.38,78.38,24216.0,70.4226,70.4585,70.3239,70.3239,24216.0
2018-04-05 11:00:00,78.4,78.48,78.34,78.46,22888.0,70.3418,70.4136,70.288,70.3957,22888.0
2018-04-05 11:05:00,78.49,78.75,78.48,78.74,31491.0,70.4226,70.6559,70.4136,70.6469,31491.0
2018-04-05 11:10:00,78.74,78.77,78.65,78.68,17126.0,70.6469,70.6738,70.5661,70.593,17126.0
2018-04-05 11:15:00,78.68,78.76,78.67,78.72,20754.0,70.593,70.6648,70.5841,70.6289,20754.0
2018-04-05 11:20:00,78.72,78.83,78.69,78.78,30357.0,70.6289,70.7276,70.602,70.6828,30357.0
2018-04-05 11:25:00,78.8,78.85,78.68,78.7,25831.0,70.7007,70.7456,70.593,70.611,25831.0
2018-04-05 11:30:00,78.71,78.81,78.68,78.81,15781.0,70.62,70.7097,70.593,70.7097,15781.0
2018-04-05 11:35:00,78.8,78.81,78.72,78.8,26305.0,70.7007,70.7097,70.6289,70.7007,26305.0
2018-04-05 11:40:00,78.81,78.83,78.66,78.73,19345.0,70.7097,70.7276,70.5751,70.6379,19345.0
2018-04-05 11:45:00,78.73,78.73,78.6,78.67,11199.0,70.6379,70.6379,70.5213,70.5841,11199.0
2018-04-05 11:50:00,78.66,78.78,78.65,78.77,15654.0,70.5751,70.6828,70.5661,70.6738,15654.0
2018-04-05 11:55:00,78.77,78.83,78.68,78.82,17550.0,70.6738,70.7276,70.593,70.7187,17550.0
2018-04-05 12:00:00,78.81,78.85,78.72,78.73,13687.0,70.7097,70.7456,70.6289,70.6379,13687.0
2018-04-05 12:05:00,78.73,78.77,78.63,78.65,11703.0,70.6379,70.6738,70.5482,70.5661,11703.0
2018-04-05 12:10:00,78.67,78.77,78.62,78.77,7496.0,70.5841,70.6738,70.5392,70.6738,7496.0
2018-04-05 12:15:00,78.75,78.75,78.53,78.58,10635.0,70.6559,70.6559,70.4585,70.5033,10635.0
2018-04-05 12:20:00,78.58,78.62,78.51,78.54,7316.0,70.5033,70.5392,70.4405,70.4674,7316.0
2018-04-05 12:25:00,78.57,78.65,78.56,78.64,9340.0,70.4944,70.5661,70.4854,70.5572,9340.0
2018-04-05 12:30:00,78.63,78.66,78.53,78.57,14124.0,70.5482,70.5751,70.4585,70.4944,14124.0
2018-04-05 12:35:00,78.57,78.57,78.43,78.56,13441.0,70.4944,70.4944,70.3687,70.4854,13441.0
2018-04-05 12:40:00,78.56,78.6,78.47,78.48,18048.0,70.4854,70.5213,70.4046,70.4136,18048.0
2018-04-05 12:45:00,78.46,78.53,78.43,78.49,12709.0,70.3957,70.4585,70.3687,70.4226,12709.0
2018-04-05 12:50:00,78.5,78.57,78.48,78.53,13892.0,70.4315,70.4944,70.4136,70.4585,13892.0
2018-04-05 12:55:00,78.54,78.59,78.53,78.56,10667.0,70.4674,70.5123,70.4585,70.4854,10667.0
2018-04-05 13:00:00,78.57,78.65,78.57,78.6,8407.0,70.4944,70.5661,70.4944,70.5213,8407.0
2018-04-05 13:05:00,78.6,78.6,78.54,78.58,8021.0,70.5213,70.5213,70.4674,70.5033,8021.0
2018-04-05 13:10:00,78.58,78.58,78.47,78.51,10916.0,70.5033,70.5033,70.4046,70.4405,10916.0
2018-04-05 13:15:00,78.5,78.5,78.41,78.46,11182.0,70.4315,70.4315,70.3508,70.3957,11182.0
2018-04-05 13:20:00,78.45,78.45,78.3,78.39,11033.0,70.3867,70.3867,70.2521,70.3329,11033.0
2018-04-05 13:25:00,78.41,78.43,78.38,78.41,13423.0,70.3508,70.3687,70.3239,70.3508,13423.0
2018-04-05 13:30:00,78.41,78.47,78.37,78.42,10765.0,70.3508,70.4046,70.3149,70.3598,10765.0
2018-04-05 13:35:00,78.43,78.49,78.37,78.37,15393.0,70.3687,70.4226,70.3149,70.3149,15393.0
2018-04-05 13:40:00,78.35,78.38,78.29,78.34,21005.0,70.297,70.3239,70.2431,70.288,21005.0
2018-04-05 13:45:00,78.34,78.45,78.34,78.44,16006.0,70.288,70.3867,70.288,70.3777,16006.0
2018-04-05 13:50:00,78.43,78.52,78.41,78.49,15706.0,70.3687,70.4495,70.3508,70.4226,15706.0
2018-04-05 13:55:00,78.51,78.53,78.48,78.49,11360.0,70.4405,70.4585,70.4136,70.4226,11360.0
2018-04-05 14:00:00,78.5,78.62,78.43,78.52,17434.0,70.4315,70.5392,70.3687,70.4495,17434.0
2018-04-05 14:05:00,78.52,78.53,78.42,78.43,13214.0,70.4495,70.4585,70.3598,70.3687,13214.0
2018-04-05 14:10:00,78.41,78.51,78.37,78.5,32389.0,70.3508,70.4405,70.3149,70.4315,32389.0
2018-04-05 14:15:00,78.5,78.58,78.48,78.56,14371.0,70.4315,70.5033,70.4136,70.4854,14371.0
2018-04-05 14:20:00,78.56,78.57,78.49,78.5,11734.0,70.4854,70.4944,70.4226,70.4315,11734.0
2018-04-05 14:25:00,78.49,78.52,78.45,78.48,12522.0,70.4226,70.4495,70.3867,70.4136,12522.0
2018-04-05 14:30:00,78.48,78.6,78.48,78.59,18661.0,70.4136,70.5213,70.4136,70.5123,18661.0
2018-04-05 14:35:00,78.6,78.65,78.57,78.57,13930.0,70.5213,70.5661,70.4944,70.4944,13930.0
2018-04-05 14:40:00,78.57,78.73,78.57,78.71,18283.0,70.4944,70.6379,70.4944,70.62,18283.0
2018-04-05 14:45:00,78.72,78.79,78.72,78.74,15897.0,70.6289,70.6917,70.6289,70.6469,15897.0
2018-04-05 14:50:00,78.73,78.76,78.7,78.76,18698.0,70.6379,70.6648,70.611,70.6648,18698.0
2018-04-05 14:55:00,78.75,78.79,78.73,78.76,23124.0,70.6559,70.6917,70.6379,70.6648,23124.0
2018-04-05 15:00:00,78.78,78.78,78.64,78.65,12374.0,70.6828,70.6828,70.5572,70.5661,12374.0
2018-04-05 15:05:00,78.66,78.83,78.66,78.81,20732.0,70.5751,70.7276,70.5751,70.7097,20732.0
2018-04-05 15:10:00,78.81,78.83,78.75,78.78,22743.0,70.7097,70.7276,70.6559,70.6828,22743.0
2018-04-05 15:15:00,78.78,78.81,78.75,78.76,19084.0,70.6828,70.7097,70.6559,70.6648,19084.0
2018-04-05 15:20:00,78.76,78.8,78.71,78.76,28050.0,70.6648,70.7007,70.62,70.6648,28050.0
2018-04-05 15:25:00,78.76,78.76,78.66,78.68,21498.0,70.6648,70.6648,70.5751,70.593,21498.0
2018-04-05 15:30:00,78.68,78.69,78.6,78.62,28077.0,70.593,70.602,70.5213,70.5392,28077.0
2018-04-05 15:35:00,78.63,78.66,78.57,78.61,48016.0,70.5482,70.5751,70.4944,70.5302,48016.0
2018-04-05 15:40:00,78.61,78.72,78.59,78.69,51307.0,70.5302,70.6289,70.5123,70.602,51307.0
2018-04-05 15:45:00,78.69,78.77,78.66,78.7,46906.0,70.602,70.6738,70.5751,70.611,46906.0
2018-04-05 15:50:00,78.71,78.78,78.64,78.75,55224.0,70.62,70.6828,70.5572,70.6559,55224.0
2018-04-05 15:55:00,78.76,78.76,78.58,78.61,117410.0,70.6648,70.6648,70.5033,70.5302,117410.0
2018-04-06 09:30:00,78.18,78.19,77.88,77.97,41983.0,70.1444,70.1534,69.8753,69.956,41983.0
2018-04-06 09:35:00,78.02,78.19,78.02,78.09,19925.0,70.0009,70.1534,70.0009,70.0637,19925.0
2018-04-06 09:40:00,78.08,78.11,77.99,78.0,18757.0,70.0547,70.0816,69.974,69.9829,18757.0
2018-04-06 09:45:00,77.98,78.14,77.93,78.12,18798.0,69.965,70.1085,69.9201,70.0906,18798.0
2018-04-06 09:50:00,78.13,78.25,78.09,78.14,19721.0,70.0996,70.2072,70.0637,70.1085,19721.0
2018-04-06 09:55:00,78.12,78.12,78.02,78.03,15204.0,70.0906,70.0906,70.0009,70.0099,15204.0
2018-04-06 10:00:00,78.07,78.15,78.0,78.1,19561.0,70.0457,70.1175,69.9829,70.0727,19561.0
2018-04-06 10:05:00,78.12,78.12,78.02,78.05,13742.0,70.0906,70.0906,70.0009,70.0278,13742.0
2018-04-06 10:10:00,78.06,78.06,78.0,78.03,11953.0,70.0368,70.0368,69.9829,70.0099,11953.0
2018-04-06 10:15:00,78.03,78.13,77.94,78.13,15790.0,70.0099,70.0996,69.9291,70.0996,15790.0
2018-04-06 10:20:00,78.11,78.18,78.03,78.03,14591.0,70.0816,70.1444,70.0099,70.0099,14591.0
2018-04-06 10:25:00,78.0,78.09,77.87,77.88,30234.0,69.9829,70.0637,69.8663,69.8753,30234.0
2018-04-06 10:30:00,77.87,77.89,77.7,77.76,30369.0,69.8663,69.8842,69.7138,69.7676,30369.0
2018-04-06 10:35:00,77.76,77.86,77.72,77.79,27437.0,69.7676,69.8573,69.7317,69.7945,27437.0
2018-04-06 10:40:00,77.77,77.78,77.49,77.59,27565.0,69.7766,69.7856,69.5254,69.6151,27565.0
2018-04-06 10:45:00,77.6,77.6,77.46,77.55,29553.0,69.6241,69.6241,69.4984,69.5792,29553.0
2018-04-06 10:50:00,77.55,77.66,77.5,77.6,94052.0,69.5792,69.6779,69.5343,69.6241,94052.0
2018-04-06 10:55:00,77.59,77.74,77.59,77.63,38218.0,69.6151,69.7497,69.6151,69.651,38218.0
2018-04-06 11:00:00,77.63,77.63,77.47,77.54,28595.0,69.651,69.651,69.5074,69.5702,28595.0
2018-04-06 11:05:00,77.53,77.57,77.46,77.55,33367.0,69.5612,69.5971,69.4984,69.5792,33367.0
2018-04-06 11:10:00,77.55,77.61,77.5,77.53,37465.0,69.5792,69.633,69.5343,69.5612,37465.0
2018-04-06 11:15:00,77.53,77.57,77.48,77.52,36614.0,69.5612,69.5971,69.5164,69.5523,36614.0
2018-04-06 11:20:00,77.53,77.63,77.45,77.45,47576.0,69.5612,69.651,69.4895,69.4895,47576.0
2018-04-06 11:25:00,77.46,77.58,77.44,77.55,16357.0,69.4984,69.6061,69.4805,69.5792,16357.0
2018-04-06 11:30:00,77.57,77.69,77.54,77.69,32901.0,69.5971,69.7048,69.5702,69.7048,32901.0
2018-04-06 11:35:00,77.68,77.7,77.6,77.7,15899.0,69.6958,69.7138,69.6241,69.7138,15899.0
2018-04-06 11:40:00,77.7,77.74,77.57,77.58,14447.0,69.7138,69.7497,69.5971,69.6061,14447.0
2018-04-06 11:45:00,77.58,77.58,77.46,77.47,18371.0,69.6061,69.6061,69.4984,69.5074,18371.0
2018-04-06 11:50:00,77.46,77.6,77.46,77.57,15971.0,69.4984,69.6241,69.4984,69.5971,15971.0
2018-04-06 11:55:00,77.59,77.63,77.55,77.55,20994.0,69.6151,69.651,69.5792,69.5792,20994.0
2018-04-06 12:00:00,77.54,77.56,77.44,77.45,20579.0,69.5702,69.5882,69.4805,69.4895,20579.0
2018-04-06 12:05:00,77.45,77.55,77.43,77.47,14857.0,69.4895,69.5792,69.4715,69.5074,14857.0
2018-04-06 12:10:00,77.47,77.47,77.35,77.36,17466.0,69.5074,69.5074,69.3997,69.4087,17466.0
2018-04-06 12:15:00,77.36,77.4,77.23,77.24,13789.0,69.4087,69.4446,69.2921,69.3011,13789.0
2018-04-06 12:20:00,77.23,77.33,77.19,77.28,27747.0,69.2921,69.3818,69.2562,69.3369,27747.0
2018-04-06 12:25:00,77.29,77.32,77.2,77.21,18683.0,69.3459,69.3728,69.2652,69.2741,18683.0
2018-04-06 12:30:00,77.22,77.35,77.19,77.32,24734.0,69.2831,69.3997,69.2562,69.3728,24734.0
2018-04-06 12:35:00,77.31,77.47,77.31,77.47,13639.0,69.3639,69.5074,69.3639,69.5074,13639.0
2018-04-06 12:40:00,77.47,77.62,77.47,77.52,15239.0,69.5074,69.642,69.5074,69.5523,15239.0
2018-04-06 12:45:00,77.52,77.58,77.47,77.54,14121.0,69.5523,69.6061,69.5074,69.5702,14121.0
2018-04-06 12:50:00,77.56,77.64,77.49,77.64,17267.0,69.5882,69.6599,69.5254,69.6599,17267.0
2018-04-06 12:55:00,77.64,77.79,77.64,77.78,17452.0,69.6599,69.7945,69.6599,69.7856,17452.0
2018-04-06 13:00:00,77.78,77.78,77.68,77.75,24014.0,69.7856,69.7856,69.6958,69.7586,24014.0
2018-04-06 13:05:00,77.74,77.74,77.59,77.6,40003.0,69.7497,69.7497,69.6151,69.6241,40003.0
2018-04-06 13:10:00,77.59,77.64,77.48,77.57,27179.0,69.6151,69.6599,69.5164,69.5971,27179.0
2018-04-06 13:15:00,77.6,77.61,77.49,77.57,14407.0,69.6241,69.633,69.5254,69.5971,14407.0
2018-04-06 13:20:00,77.56,77.58,77.49,77.51,17370.0,69.5882,69.6061,69.5254,69.5433,17370.0
2018-04-06 13:25:00,77.51,77.63,77.48,77.61,28707.0,69.5433,69.651,69.5164,69.633,28707.0
2018-04-06 13:30:00,77.63,77.7,77.6,77.6,32762.0,69.651,69.7138,69.6241,69.6241,32762.0
2018-04-06 13:35:00,77.56,77.7,77.5,77.51,18051.0,69.5882,69.7138,69.5343,69.5433,18051.0
2018-04-06 13:40:00,77.52,77.55,77.4,77.44,14400.0,69.5523,69.5792,69.4446,69.4805,14400.0
2018-04-06 13:45:00,77.44,77.45,77.26,77.27,30067.0,69.4805,69.4895,69.319,69.328,30067.0
2018-04-06 13:50:00,77.3,77.31,77.15,77.23,54714.0,69.3549,69.3639,69.2203,69.2921,54714.0
2018-04-06 13:55:00,77.24,77.27,77.08,77.11,65381.0,69.3011,69.328,69.1575,69.1844,65381.0
2018-04-06 14:00:00,77.09,77.19,77.03,77.1,45915.0,69.1665,69.2562,69.1126,69.1754,45915.0
2018-04-06 14:05:00,77.1,77.14,77.01,77.07,46729.0,69.1754,69.2113,69.0947,69.1485,46729.0
2018-04-06 14:10:00,77.08,77.12,77.02,77.03,33865.0,69.1575,69.1934,69.1037,69.1126,33865.0
2018-04-06 14:15:00,77.03,77.12,77.0,77.1,57912.0,69.1126,69.1934,69.0857,69.1754,57912.0
2018-04-06 14:20:00,77.11,77.19,77.08,77.12,59935.0,69.1844,69.2562,69.1575,69.1934,59935.0
2018-04-06 14:25:00,77.1,77.11,76.9,76.94,56309.0,69.1754,69.1844,68.996,69.0319,56309.0
2018-04-06 14:30:00,76.92,76.98,76.74,76.74,57614.0,69.0139,69.0678,68.8524,68.8524,57614.0
2018-04-06 14:35:00,76.75,76.85,76.64,76.67,44610.0,68.8614,68.9511,68.7627,68.7896,44610.0
2018-04-06 14:40:00,76.67,76.81,76.59,76.69,53660.0,68.7896,68.9153,68.7179,68.8076,53660.0
2018-04-06 14:45:00,76.68,76.71,76.55,76.61,30090.0,68.7986,68.8255,68.682,68.7358,30090.0
2018-04-06 14:50:00,76.62,76.62,76.41,76.54,40306.0,68.7448,68.7448,68.5564,68.673,40306.0
2018-04-06 14:55:00,76.53,76.55,76.34,76.41,62881.0,68.664,68.682,68.4936,68.5564,62881.0
2018-04-06 15:00:00,76.42,76.59,76.31,76.31,29300.0,68.5653,68.7179,68.4666,68.4666,29300.0
2018-04-06 15:05:00,76.31,76.53,76.3,76.52,46275.0,68.4666,68.664,68.4577,68.6551,46275.0
2018-04-06 15:10:00,76.51,76.71,76.47,76.71,48402.0,68.6461,68.8255,68.6102,68.8255,48402.0
2018-04-06 15:15:00,76.71,76.75,76.58,76.58,40014.0,68.8255,68.8614,68.7089,68.7089,40014.0
2018-04-06 15:20:00,76.6,76.78,76.59,76.65,37075.0,68.7268,68.8883,68.7179,68.7717,37075.0
2018-04-06 15:25:00,76.66,76.71,76.52,76.59,50862.0,68.7807,68.8255,68.6551,68.7179,50862.0
2018-04-06 15:30:00,76.57,76.75,76.49,76.73,68495.0,68.6999,68.8614,68.6281,68.8435,68495.0
2018-04-06 15:35:00,76.73,76.95,76.7,76.92,86240.0,68.8435,69.0409,68.8166,69.0139,86240.0
2018-04-06 15:40:00,76.91,76.97,76.81,76.83,80677.0,69.005,69.0588,68.9153,68.9332,80677.0
2018-04-06 15:45:00,76.82,76.86,76.68,76.72,144168.0,68.9242,68.9601,68.7986,68.8345,144168.0
2018-04-06 15:50:00,76.72,77.09,76.72,77.0,113004.0,68.8345,69.1665,68.8345,69.0857,113004.0
2018-04-06 15:55:00,77.0,77.05,76.8,76.83,329449.0,69.0857,69.1306,68.9063,68.9332,329449.0
2018-04-09 09:30:00,77.27,77.34,77.01,77.12,87986.0,69.328,69.3908,69.0947,69.1934,87986.0
2018-04-09 09:35:00,77.09,77.11,76.61,76.65,54471.0,69.1665,69.1844,68.7358,68.7717,54471.0
2018-04-09 09:40:00,76.65,76.68,76.48,76.61,87960.0,68.7717,68.7986,68.6192,68.7358,87960.0
2018-04-09 09:45:00,76.63,76.67,76.33,76.51,92576.0,68.7538,68.7896,68.4846,68.6461,92576.0
2018-04-09 09:50:00,76.54,76.65,76.46,76.59,79691.0,68.673,68.7717,68.6012,68.7179,79691.0
2018-04-09 09:55:00,76.61,76.81,76.6,76.74,103809.0,68.7358,68.9153,68.7268,68.8524,103809.0
2018-04-09 10:00:00,76.72,76.73,76.39,76.39,40209.0,68.8345,68.8435,68.5384,68.5384,40209.0
2018-04-09 10:05:00,76.41,76.48,76.39,76.47,33983.0,68.5564,68.6192,68.5384,68.6102,33983.0
2018-04-09 10:10:00,76.47,76.72,76.45,76.57,33831.0,68.6102,68.8345,68.5923,68.6999,33831.0
2018-04-09 10:15:00,76.58,76.6,76.46,76.47,33670.0,68.7089,68.7268,68.6012,68.6102,33670.0
2018-04-09 10:20:00,76.48,76.73,76.48,76.72,80093.0,68.6192,68.8435,68.6192,68.8345,80093.0
2018-04-09 10:25:00,76.73,76.85,76.69,76.75,14954.0,68.8435,68.9511,68.8076,68.8614,14954.0
2018-04-09 10:30:00,76.75,76.98,76.75,76.88,12745.0,68.8614,69.0678,68.8614,68.9781,12745.0
2018-04-09 10:35:00,76.88,76.9,76.81,76.89,11067.0,68.9781,68.996,68.9153,68.987,11067.0
2018-04-09 10:40:00,76.9,76.98,76.89,76.92,12547.0,68.996,69.0678,68.987,69.0139,12547.0
2018-04-09 10:45:00,76.94,77.0,76.85,76.89,14994.0,69.0319,69.0857,68.9511,68.987,14994.0
2018-04-09 10:50:00,76.88,77.0,76.87,76.96,15870.0,68.9781,69.0857,68.9691,69.0498,15870.0
2018-04-09 10:55:00,76.96,76.99,76.9,76.92,17626.0,69.0498,69.0767,68.996,69.0139,17626.0
2018-04-09 11:00:00,76.94,76.96,76.86,76.93,88541.0,69.0319,69.0498,68.9601,69.0229,88541.0
2018-04-09 11:05:00,76.92,77.0,76.87,76.99,15766.0,69.0139,69.0857,68.9691,69.0767,15766.0
2018-04-09 11:10:00,76.98,77.11,76.98,77.1,15396.0,69.0678,69.1844,69.0678,69.1754,15396.0
2018-04-09 11:15:00,77.12,77.22,77.09,77.21,20460.0,69.1934,69.2831,69.1665,69.2741,20460.0
2018-04-09 11:20:00,77.21,77.33,77.2,77.2,13383.0,69.2741,69.3818,69.2652,69.2652,13383.0
2018-04-09 11:25:00,77.2,77.35,77.2,77.34,16652.0,69.2652,69.3997,69.2652,69.3908,16652.0
2018-04-09 11:30:00,77.33,77.49,77.33,77.45,21247.0,69.3818,69.5254,69.3818,69.4895,21247.0
2018-04-09 11:35:00,77.48,77.48,77.41,77.45,26729.0,69.5164,69.5164,69.4536,69.4895,26729.0
2018-04-09 11:40:00,77.46,77.6,77.46,77.58,27748.0,69.4984,69.6241,69.4984,69.6061,27748.0
2018-04-09 11:45:00,77.6,77.7,77.55,77.61,24098.0,69.6241,69.7138,69.5792,69.633,24098.0
2018-04-09 11:50:00,77.61,77.66,77.57,77.59,23005.0,69.633,69.6779,69.5971,69.6151,23005.0
2018-04-09 11:55:00,77.6,77.63,77.53,77.58,20426.0,69.6241,69.651,69.5612,69.6061,20426.0
2018-04-09 12:00:00,77.58,77.71,77.58,77.64,20218.0,69.6061,69.7227,69.6061,69.6599,20218.0
2018-04-09 12:05:00,77.64,77.75,77.57,77.73,26020.0,69.6599,69.7586,69.5971,69.7407,26020.0
2018-04-09 12:10:00,77.75,77.86,77.7,77.81,22125.0,69.7586,69.8573,69.7138,69.8125,22125.0
2018-04-09 12:15:00,77.82,77.88,77.81,77.82,13335.0,69.8214,69.8753,69.8125,69.8214,13335.0
2018-04-09 12:20:00,77.84,77.84,77.77,77.77,24722.0,69.8394,69.8394,69.7766,69.7766,24722.0
2018-04-09 12:25:00,77.75,77.81,77.73,77.81,14388.0,69.7586,69.8125,69.7407,69.8125,14388.0
2018-04-09 12:30:00,77.81,77.83,77.79,77.82,12827.0,69.8125,69.8304,69.7945,69.8214,12827.0
2018-04-09 12:35:00,77.82,77.85,77.79,77.79,22996.0,69.8214,69.8484,69.7945,69.7945,22996.0
2018-04-09 12:40:00,77.79,77.91,77.78,77.87,15935.0,69.7945,69.9022,69.7856,69.8663,15935.0
2018-04-09 12:45:00,77.88,78.02,77.85,77.99,30437.0,69.8753,70.0009,69.8484,69.974,30437.0
2018-04-09 12:50:00,78.0,78.05,77.98,77.98,12470.0,69.9829,70.0278,69.965,69.965,12470.0
2018-04-09 12:55:00,78.0,78.05,77.97,78.03,38851.0,69.9829,70.0278,69.956,70.0099,38851.0
2018-04-09 13:00:00,78.04,78.18,78.04,78.13,25735.0,70.0188,70.1444,70.0188,70.0996,25735.0
2018-04-09 13:05:00,78.13,78.24,78.11,78.17,22652.0,70.0996,70.1983,70.0816,70.1355,22652.0
2018-04-09 13:10:00,78.18,78.19,78.11,78.12,19157.0,70.1444,70.1534,70.0816,70.0906,19157.0
2018-04-09 13:15:00,78.11,78.24,78.11,78.22,19360.0,70.0816,70.1983,70.0816,70.1803,19360.0
2018-04-09 13:20:00,78.22,78.29,78.19,78.28,32824.0,70.1803,70.2431,70.1534,70.2342,32824.0
2018-04-09 13:25:00,78.27,78.28,78.18,78.26,19344.0,70.2252,70.2342,70.1444,70.2162,19344.0
2018-04-09 13:30:00,78.25,78.28,78.13,78.15,22414.0,70.2072,70.2342,70.0996,70.1175,22414.0
2018-04-09 13:35:00,78.14,78.18,78.11,78.14,18530.0,70.1085,70.1444,70.0816,70.1085,18530.0
2018-04-09 13:40:00,78.16,78.18,78.11,78.17,18016.0,70.1265,70.1444,70.0816,70.1355,18016.0
2018-04-09 13:45:00,78.18,78.29,78.18,78.26,14524.0,70.1444,70.2431,70.1444,70.2162,14524.0
2018-04-09 13:50:00,78.26,78.32,78.24,78.31,19258.0,70.2162,70.27,70.1983,70.2611,19258.0
2018-04-09 13:55:00,78.32,78.35,78.3,78.32,18218.0,70.27,70.297,70.2521,70.27,18218.0
2018-04-09 14:00:00,78.32,78.32,78.22,78.22,15067.0,70.27,70.27,70.1803,70.1803,15067.0
2018-04-09 14:05:00,78.21,78.21,78.11,78.16,13528.0,70.1714,70.1714,70.0816,70.1265,13528.0
2018-04-09 14:10:00,78.15,78.19,78.1,78.19,17320.0,70.1175,70.1534,70.0727,70.1534,17320.0
2018-04-09 14:15:00,78.19,78.25,78.11,78.23,17166.0,70.1534,70.2072,70.0816,70.1893,17166.0
2018-04-09 14:20:00,78.23,78.23,78.03,78.05,15866.0,70.1893,70.1893,70.0099,70.0278,15866.0
2018-04-09 14:25:00,78.04,78.04,77.91,77.96,23569.0,70.0188,70.0188,69.9022,69.9471,23569.0
2018-04-09 14:30:00,77.96,78.07,77.93,78.07,19518.0,69.9471,70.0457,69.9201,70.0457,19518.0
2018-04-09 14:35:00,78.07,78.07,77.93,78.06,17812.0,70.0457,70.0457,69.9201,70.0368,17812.0
2018-04-09 14:40:00,78.08,78.08,77.88,77.95,18649.0,70.0547,70.0547,69.8753,69.9381,18649.0
2018-04-09 14:45:00,77.95,78.06,77.94,78.05,35209.0,69.9381,70.0368,69.9291,70.0278,35209.0
2018-04-09 14:50:00,78.05,78.14,78.04,78.09,19510.0,70.0278,70.1085,70.0188,70.0637,19510.0
2018-04-09 14:55:00,78.09,78.11,78.03,78.07,30294.0,70.0637,70.0816,70.0099,70.0457,30294.0
2018-04-09 15:00:00,78.07,78.13,77.96,78.12,19728.0,70.0457,70.0996,69.9471,70.0906,19728.0
2018-04-09 15:05:00,78.11,78.14,78.06,78.1,21593.0,70.0816,70.1085,70.0368,70.0727,21593.0
2018-04-09 15:10:00,78.1,78.15,78.05,78.06,23470.0,70.0727,70.1175,70.0278,70.0368,23470.0
2018-04-09 15:15:00,78.05,78.05,77.85,77.85,44535.0,70.0278,70.0278,69.8484,69.8484,44535.0
2018-04-09 15:20:00,77.84,77.93,77.79,77.92,33098.0,69.8394,69.9201,69.7945,69.9112,33098.0
2018-04-09 15:25:00,77.92,77.95,77.85,77.92,29915.0,69.9112,69.9381,69.8484,69.9112,29915.0
2018-04-09 15:30:00,77.92,77.94,77.77,77.77,38068.0,69.9112,69.9291,69.7766,69.7766,38068.0
2018-04-09 15:35:00,77.78,77.82,77.72,77.76,38749.0,69.7856,69.8214,69.7317,69.7676,38749.0
2018-04-09 15:40:00,77.77,77.77,77.64,77.74,55535.0,69.7766,69.7766,69.6599,69.7497,55535.0
2018-04-09 15:45:00,77.74,77.74,77.52,77.52,92501.0,69.7497,69.7497,69.5523,69.5523,92501.0
2018-04-09 15:50:00,77.52,77.6,77.49,77.5,83987.0,69.5523,69.6241,69.5254,69.5343,83987.0
2018-04-09 15:55:00,77.5,77.53,77.24,77.36,230694.0,69.5343,69.5612,69.3011,69.4087,230694.0
2018-04-10 09:30:00,78.09,78.45,78.07,78.28,63372.0,70.0637,70.3867,70.0457,70.2342,63372.0
2018-04-10 09:35:00,78.29,78.4,78.15,78.35,24314.0,70.2431,70.3418,70.1175,70.297,24314.0
2018-04-10 09:40:00,78.37,78.56,78.27,78.34,40736.0,70.3149,70.4854,70.2252,70.288,40736.0
2018-04-10 09:45:00,78.36,78.63,78.36,78.61,26769.0,70.3059,70.5482,70.3059,70.5302,26769.0
2018-04-10 09:50:00,78.61,78.79,78.6,78.73,83070.0,70.5302,70.6917,70.5213,70.6379,83070.0
2018-04-10 09:55:00,78.74,78.75,78.54,78.57,27523.0,70.6469,70.6559,70.4674,70.4944,27523.0
2018-04-10 10:00:00,78.58,78.7,78.49,78.7,40138.0,70.5033,70.611,70.4226,70.611,40138.0
2018-04-10 10:05:00,78.7,78.8,78.65,78.79,35567.0,70.611,70.7007,70.5661,70.6917,35567.0
2018-04-10 10:10:00,78.8,79.07,78.71,79.04,77128.0,70.7007,70.943,70.62,70.916,77128.0
2018-04-10 10:15:00,79.04,79.35,79.01,79.32,117031.0,70.916,71.1942,70.8891,71.1673,117031.0
2018-04-10 10:20:00,79.32,79.45,79.14,79.34,77272.0,71.1673,71.2839,71.0058,71.1852,77272.0
2018-04-10 10:25:00,79.34,79.43,79.2,79.3,57983.0,71.1852,71.266,71.0596,71.1493,57983.0
2018-04-10 10:30:00,79.3,79.53,79.27,79.48,96694.0,71.1493,71.3557,71.1224,71.3108,96694.0
2018-04-10 10:35:00,79.49,79.54,79.31,79.34,92693.0,71.3198,71.3647,71.1583,71.1852,92693.0
2018-04-10 10:40:00,79.33,79.49,79.33,79.49,38609.0,71.1762,71.3198,71.1762,71.3198,38609.0
2018-04-10 10:45:00,79.5,79.68,79.46,79.53,55448.0,71.3288,71.4903,71.2929,71.3557,55448.0
2018-04-10 10:50:00,79.53,79.57,79.44,79.55,38617.0,71.3557,71.3916,71.2749,71.3736,38617.0
2018-04-10 10:55:00,79.54,79.57,79.44,79.5,31438.0,71.3647,71.3916,71.2749,71.3288,31438.0
2018-04-10 11:00:00,79.5,79.67,79.49,79.6,35929.0,71.3288,71.4813,71.3198,71.4185,35929.0
2018-04-10 11:05:00,79.6,79.61,79.43,79.47,58336.0,71.4185,71.4275,71.266,71.3018,58336.0
2018-04-10 11:10:00,79.45,79.46,79.28,79.44,44402.0,71.2839,71.2929,71.1314,71.2749,44402.0
2018-04-10 11:15:00,79.44,79.53,79.41,79.41,26253.0,71.2749,71.3557,71.248,71.248,26253.0
2018-04-10 11:20:00,79.42,79.46,79.34,79.36,32648.0,71.257,71.2929,71.1852,71.2032,32648.0
2018-04-10 11:25:00,79.37,79.41,79.23,79.27,27883.0,71.2121,71.248,71.0865,71.1224,27883.0
2018-04-10 11:30:00,79.27,79.33,79.24,79.25,37405.0,71.1224,71.1762,71.0955,71.1045,37405.0
2018-04-10 11:35:00,79.26,79.39,79.19,79.38,48318.0,71.1134,71.2301,71.0506,71.2211,48318.0
2018-04-10 11:40:00,79.38,79.48,79.01,79.06,45614.0,71.2211,71.3108,70.8891,70.934,45614.0
2018-04-10 11:45:00,79.06,79.07,78.83,79.04,48952.0,70.934,70.943,70.7276,70.916,48952.0
2018-04-10 11:50:00,79.04,79.21,78.99,79.19,24548.0,70.916,71.0686,70.8712,71.0506,24548.0
2018-04-10 11:55:00,79.2,79.36,79.2,79.33,26190.0,71.0596,71.2032,71.0596,71.1762,26190.0
2018-04-10 12:00:00,79.33,79.35,79.26,79.3,32080.0,71.1762,71.1942,71.1134,71.1493,32080.0
2018-04-10 12:05:00,79.31,79.35,79.22,79.29,21715.0,71.1583,71.1942,71.0775,71.1403,21715.0
2018-04-10 12:10:00,79.29,79.4,79.25,79.29,26456.0,71.1403,71.239,71.1045,71.1403,26456.0
2018-04-10 12:15:00,79.28,79.36,79.25,79.34,19638.0,71.1314,71.2032,71.1045,71.1852,19638.0
2018-04-10 12:20:00,79.33,79.35,79.23,79.23,20409.0,71.1762,71.1942,71.0865,71.0865,20409.0
2018-04-10 12:25:00,79.22,79.22,78.75,78.97,43989.0,71.0775,71.0775,70.6559,70.8532,43989.0
2018-04-10 12:30:00,78.97,79.3,78.94,79.12,29872.0,70.8532,71.1493,70.8263,70.9878,29872.0
2018-04-10 12:35:00,79.14,79.21,79.11,79.16,17049.0,71.0058,71.0686,70.9789,71.0237,17049.0
2018-04-10 12:40:00,79.16,79.17,79.08,79.12,19616.0,71.0237,71.0327,70.9519,70.9878,19616.0
2018-04-10 12:45:00,79.11,79.27,79.03,79.24,16304.0,70.9789,71.1224,70.9071,71.0955,16304.0
2018-04-10 12:50:00,79.21,79.21,79.08,79.13,14229.0,71.0686,71.0686,70.9519,70.9968,14229.0
2018-04-10 12:55:00,79.15,79.2,79.09,79.12,15062.0,71.0147,71.0596,70.9609,70.9878,15062.0
2018-04-10 13:00:00,79.11,79.24,79.05,79.23,23178.0,70.9789,71.0955,70.925,71.0865,23178.0
2018-04-10 13:05:00,79.21,79.24,79.12,79.15,19507.0,71.0686,71.0955,70.9878,71.0147,19507.0
2018-04-10 13:10:00,79.16,79.29,79.16,79.22,10380.0,71.0237,71.1403,71.0237,71.0775,10380.0
2018-04-10 13:15:00,79.24,79.27,79.14,79.15,15379.0,71.0955,71.1224,71.0058,71.0147,15379.0
2018-04-10 13:20:00,79.15,79.28,79.11,79.23,12491.0,71.0147,71.1314,70.9789,71.0865,12491.0
2018-04-10 13:25:00,79.23,79.26,79.18,79.24,10882.0,71.0865,71.1134,71.0417,71.0955,10882.0
2018-04-10 13:30:00,79.24,79.33,79.15,79.32,19289.0,71.0955,71.1762,71.0147,71.1673,19289.0
2018-04-10 13:35:00,79.32,79.36,79.23,79.33,17468.0,71.1673,71.2032,71.0865,71.1762,17468.0
2018-04-10 13:40:00,79.32,79.33,79.11,79.11,15390.0,71.1673,71.1762,70.9789,70.9789,15390.0
2018-04-10 13:45:00,79.11,79.13,78.84,78.9,24142.0,70.9789,70.9968,70.7366,70.7904,24142.0
2018-04-10 13:50:00,78.92,79.12,78.9,79.12,15860.0,70.8084,70.9878,70.7904,70.9878,15860.0
2018-04-10 13:55:00,79.12,79.21,79.11,79.15,14704.0,70.9878,71.0686,70.9789,71.0147,14704.0
2018-04-10 14:00:00,79.16,79.17,79.06,79.13,13300.0,71.0237,71.0327,70.934,70.9968,13300.0
2018-04-10 14:05:00,79.13,79.26,79.1,79.21,27451.0,70.9968,71.1134,70.9699,71.0686,27451.0
2018-04-10 14:10:00,79.23,79.33,79.19,79.21,18761.0,71.0865,71.1762,71.0506,71.0686,18761.0
2018-04-10 14:15:00,79.21,79.34,79.2,79.21,37300.0,71.0686,71.1852,71.0596,71.0686,37300.0
2018-04-10 14:20:00,79.22,79.26,79.18,79.18,41429.0,71.0775,71.1134,71.0417,71.0417,41429.0
2018-04-10 14:25:00,79.17,79.26,79.15,79.2,46236.0,71.0327,71.1134,71.0147,71.0596,46236.0
2018-04-10 14:30:00,79.19,79.25,79.17,79.25,51098.0,71.0506,71.1045,71.0327,71.1045,51098.0
2018-04-10 14:35:00,79.25,79.26,79.1,79.13,108854.0,71.1045,71.1134,70.9699,70.9968,108854.0
2018-04-10 14:40:00,79.13,79.13,78.88,79.11,55206.0,70.9968,70.9968,70.7725,70.9789,55206.0
2018-04-10 14:45:00,79.11,79.27,79.09,79.15,53483.0,70.9789,71.1224,70.9609,71.0147,53483.0
2018-04-10 14:50:00,79.16,79.32,79.1,79.28,35790.0,71.0237,71.1673,70.9699,71.1314,35790.0
2018-04-10 14:55:00,79.28,79.34,79.23,79.32,21653.0,71.1314,71.1852,71.0865,71.1673,21653.0
2018-04-10 15:00:00,79.33,79.37,79.2,79.22,24766.0,71.1762,71.2121,71.0596,71.0775,24766.0
2018-04-10 15:05:00,79.22,79.42,79.22,79.38,24893.0,71.0775,71.257,71.0775,71.2211,24893.0
2018-04-10 15:10:00,79.39,79.47,79.36,79.44,35261.0,71.2301,71.3018,71.2032,71.2749,35261.0
2018-04-10 15:15:00,79.43,79.48,79.37,79.43,46684.0,71.266,71.3108,71.2121,71.266,46684.0
2018-04-10 15:20:00,79.44,79.48,79.21,79.22,31310.0,71.2749,71.3108,71.0686,71.0775,31310.0
2018-04-10 15:25:00,79.22,79.36,79.18,79.33,37005.0,71.0775,71.2032,71.0417,71.1762,37005.0
2018-04-10 15:30:00,79.33,79.35,79.19,79.21,38612.0,71.1762,71.1942,71.0506,71.0686,38612.0
2018-04-10 15:35:00,79.21,79.33,79.21,79.33,40931.0,71.0686,71.1762,71.0686,71.1762,40931.0
2018-04-10 15:40:00,79.34,79.38,79.24,79.28,39886.0,71.1852,71.2211,71.0955,71.1314,39886.0
2018-04-10 15:45:00,79.29,79.34,79.2,79.26,81356.0,71.1403,71.1852,71.0596,71.1134,81356.0
2018-04-10 15:50:00,79.26,79.33,79.16,79.18,67036.0,71.1134,71.1762,71.0237,71.0417,67036.0
2018-04-10 15:55:00,79.17,79.22,79.1,79.21,113380.0,71.0327,71.0775,70.9699,71.0686,113380.0
2018-04-11 09:30:00,78.35,78.53,78.16,78.33,59737.0,70.297,70.4585,70.1265,70.279,59737.0
2018-04-11 09:35:00,78.27,78.48,78.27,78.41,22131.0,70.2252,70.4136,70.2252,70.3508,22131.0
2018-04-11 09:40:00,78.43,78.54,78.3,78.5,29414.0,70.3687,70.4674,70.2521,70.4315,29414.0
2018-04-11 09:45:00,78.5,78.5,78.14,78.15,28346.0,70.4315,70.4315,70.1085,70.1175,28346.0
2018-04-11 09:50:00,78.13,78.3,78.12,78.22,43200.0,70.0996,70.2521,70.0906,70.1803,43200.0
2018-04-11 09:55:00,78.24,78.41,78.21,78.39,22031.0,70.1983,70.3508,70.1714,70.3329,22031.0
2018-04-11 10:00:00,78.39,78.59,78.36,78.55,31713.0,70.3329,70.5123,70.3059,70.4764,31713.0
2018-04-11 10:05:00,78.53,78.54,78.44,78.5,34972.0,70.4585,70.4674,70.3777,70.4315,34972.0
2018-04-11 10:10:00,78.51,78.53,78.42,78.47,45634.0,70.4405,70.4585,70.3598,70.4046,45634.0
2018-04-11 10:15:00,78.47,78.77,78.46,78.66,72764.0,70.4046,70.6738,70.3957,70.5751,72764.0
2018-04-11 10:20:00,78.66,78.69,78.58,78.62,19073.0,70.5751,70.602,70.5033,70.5392,19073.0
2018-04-11 10:25:00,78.62,78.64,78.56,78.57,28055.0,70.5392,70.5572,70.4854,70.4944,28055.0
2018-04-11 10:30:00,78.59,78.62,78.56,78.61,25412.0,70.5123,70.5392,70.4854,70.5302,25412.0
2018-04-11 10:35:00,78.61,78.64,78.57,78.64,20431.0,70.5302,70.5572,70.4944,70.5572,20431.0
2018-04-11 10:40:00,78.65,78.68,78.54,78.67,14507.0,70.5661,70.593,70.4674,70.5841,14507.0
2018-04-11 10:45:00,78.67,78.67,78.53,78.53,16880.0,70.5841,70.5841,70.4585,70.4585,16880.0
2018-04-11 10:50:00,78.52,78.52,78.37,78.4,18404.0,70.4495,70.4495,70.3149,70.3418,18404.0
2018-04-11 10:55:00,78.39,78.45,78.34,78.34,20073.0,70.3329,70.3867,70.288,70.288,20073.0
2018-04-11 11:00:00,78.35,78.35,78.25,78.32,16998.0,70.297,70.297,70.2072,70.27,16998.0
2018-04-11 11:05:00,78.31,78.43,78.3,78.36,18787.0,70.2611,70.3687,70.2521,70.3059,18787.0
2018-04-11 11:10:00,78.37,78.47,78.33,78.46,17114.0,70.3149,70.4046,70.279,70.3957,17114.0
2018-04-11 11:15:00,78.45,78.46,78.35,78.42,16088.0,70.3867,70.3957,70.297,70.3598,16088.0
2018-04-11 11:20:00,78.43,78.6,78.39,78.57,24795.0,70.3687,70.5213,70.3329,70.4944,24795.0
2018-04-11 11:25:00,78.59,78.66,78.57,78.62,18540.0,70.5123,70.5751,70.4944,70.5392,18540.0
2018-04-11 11:30:00,78.64,78.73,78.6,78.71,22063.0,70.5572,70.6379,70.5213,70.62,22063.0
2018-04-11 11:35:00,78.71,78.73,78.66,78.71,25691.0,70.62,70.6379,70.5751,70.62,25691.0
2018-04-11 11:40:00,78.71,78.78,78.7,78.72,14401.0,70.62,70.6828,70.611,70.6289,14401.0
2018-04-11 11:45:00,78.72,78.84,78.72,78.78,10948.0,70.6289,70.7366,70.6289,70.6828,10948.0
2018-04-11 11:50:00,78.8,78.81,78.75,78.8,13094.0,70.7007,70.7097,70.6559,70.7007,13094.0
2018-04-11 11:55:00,78.8,78.81,78.7,78.74,12794.0,70.7007,70.7097,70.611,70.6469,12794.0
2018-04-11 12:00:00,78.73,78.81,78.71,78.79,16493.0,70.6379,70.7097,70.62,70.6917,16493.0
2018-04-11 12:05:00,78.77,78.82,78.73,78.73,12518.0,70.6738,70.7187,70.6379,70.6379,12518.0
2018-04-11 12:10:00,78.76,78.9,78.76,78.88,16018.0,70.6648,70.7904,70.6648,70.7725,16018.0
2018-04-11 12:15:00,78.88,78.89,78.75,78.79,10314.0,70.7725,70.7815,70.6559,70.6917,10314.0
2018-04-11 12:20:00,78.79,78.8,78.72,78.76,11563.0,70.6917,70.7007,70.6289,70.6648,11563.0
2018-04-11 12:25:00,78.77,78.78,78.71,78.74,10033.0,70.6738,70.6828,70.62,70.6469,10033.0
2018-04-11 12:30:00,78.75,78.79,78.69,78.73,11728.0,70.6559,70.6917,70.602,70.6379,11728.0
2018-04-11 12:35:00,78.73,78.74,78.68,78.72,18500.0,70.6379,70.6469,70.593,70.6289,18500.0
2018-04-11 12:40:00,78.72,78.76,78.7,78.75,8500.0,70.6289,70.6648,70.611,70.6559,8500.0
2018-04-11 12:45:00,78.76,78.76,78.59,78.63,11068.0,70.6648,70.6648,70.5123,70.5482,11068.0
2018-04-11 12:50:00,78.63,78.67,78.57,78.67,28898.0,70.5482,70.5841,70.4944,70.5841,28898.0
2018-04-11 12:55:00,78.67,78.73,78.67,78.73,6561.0,70.5841,70.6379,70.5841,70.6379,6561.0
2018-04-11 13:00:00,78.73,78.77,78.71,78.76,13774.0,70.6379,70.6738,70.62,70.6648,13774.0
2018-04-11 13:05:00,78.76,78.79,78.7,78.74,30255.0,70.6648,70.6917,70.611,70.6469,30255.0
2018-04-11 13:10:00,78.73,78.73,78.66,78.69,35320.0,70.6379,70.6379,70.5751,70.602,35320.0
2018-04-11 13:15:00,78.69,78.81,78.69,78.81,12547.0,70.602,70.7097,70.602,70.7097,12547.0
2018-04-11 13:20:00,78.81,78.86,78.8,78.8,10213.0,70.7097,70.7545,70.7007,70.7007,10213.0
2018-04-11 13:25:00,78.82,78.82,78.73,78.73,12700.0,70.7187,70.7187,70.6379,70.6379,12700.0
2018-04-11 13:30:00,78.74,78.76,78.66,78.75,18081.0,70.6469,70.6648,70.5751,70.6559,18081.0
2018-04-11 13:35:00,78.75,78.81,78.74,78.81,10544.0,70.6559,70.7097,70.6469,70.7097,10544.0
2018-04-11 13:40:00,78.79,78.79,78.73,78.74,7914.0,70.6917,70.6917,70.6379,70.6469,7914.0
2018-04-11 13:45:00,78.75,78.81,78.67,78.81,13357.0,70.6559,70.7097,70.5841,70.7097,13357.0
2018-04-11 13:50:00,78.83,78.83,78.75,78.78,10984.0,70.7276,70.7276,70.6559,70.6828,10984.0
2018-04-11 13:55:00,78.77,78.78,78.69,78.7,10559.0,70.6738,70.6828,70.602,70.611,10559.0
2018-04-11 14:00:00,78.72,78.77,78.66,78.75,19750.0,70.6289,70.6738,70.5751,70.6559,19750.0
2018-04-11 14:05:00,78.77,78.81,78.53,78.53,14720.0,70.6738,70.7097,70.4585,70.4585,14720.0
2018-04-11 14:10:00,78.54,78.62,78.53,78.62,12110.0,70.4674,70.5392,70.4585,70.5392,12110.0
2018-04-11 14:15:00,78.61,78.81,78.59,78.81,10537.0,70.5302,70.7097,70.5123,70.7097,10537.0
2018-04-11 14:20:00,78.81,78.81,78.75,78.79,12499.0,70.7097,70.7097,70.6559,70.6917,12499.0
2018-04-11 14:25:00,78.78,78.79,78.72,78.72,12201.0,70.6828,70.6917,70.6289,70.6289,12201.0
2018-04-11 14:30:00,78.71,78.86,78.7,78.77,24103.0,70.62,70.7545,70.611,70.6738,24103.0
2018-04-11 14:35:00,78.77,78.84,78.71,78.78,15619.0,70.6738,70.7366,70.62,70.6828,15619.0
2018-04-11 14:40:00,78.78,78.83,78.7,78.76,12910.0,70.6828,70.7276,70.611,70.6648,12910.0
2018-04-11 14:45:00,78.75,78.8,78.7,78.79,35739.0,70.6559,70.7007,70.611,70.6917,35739.0
2018-04-11 14:50:00,78.78,78.8,78.69,78.78,18913.0,70.6828,70.7007,70.602,70.6828,18913.0
2018-04-11 14:55:00,78.77,78.8,78.75,78.8,21587.0,70.6738,70.7007,70.6559,70.7007,21587.0
2018-04-11 15:00:00,78.81,78.88,78.81,78.85,15941.0,70.7097,70.7725,70.7097,70.7456,15941.0
2018-04-11 15:05:00,78.85,78.89,78.69,78.72,37257.0,70.7456,70.7815,70.602,70.6289,37257.0
2018-04-11 15:10:00,78.73,78.78,78.64,78.7,33356.0,70.6379,70.6828,70.5572,70.611,33356.0
2018-04-11 15:15:00,78.7,78.75,78.67,78.73,54184.0,70.611,70.6559,70.5841,70.6379,54184.0
2018-04-11 15:20:00,78.73,78.77,78.68,78.71,31502.0,70.6379,70.6738,70.593,70.62,31502.0
2018-04-11 15:25:00,78.73,78.74,78.61,78.67,45598.0,70.6379,70.6469,70.5302,70.5841,45598.0
2018-04-11 15:30:00,78.67,78.72,78.65,78.7,54706.0,70.5841,70.6289,70.5661,70.611,54706.0
2018-04-11 15:35:00,78.7,78.73,78.67,78.69,35018.0,70.611,70.6379,70.5841,70.602,35018.0
2018-04-11 15:40:00,78.68,78.78,78.68,78.75,49764.0,70.593,70.6828,70.593,70.6559,49764.0
2018-04-11 15:45:00,78.74,78.77,78.64,78.65,64110.0,70.6469,70.6738,70.5572,70.5661,64110.0
2018-04-11 15:50:00,78.63,78.65,78.56,78.57,48087.0,70.5482,70.5661,70.4854,70.4944,48087.0
2018-04-11 15:55:00,78.56,78.76,78.53,78.72,185909.0,70.4854,70.6648,70.4585,70.6289,185909.0
2018-04-12 09:30:00,79.19,79.26,78.93,78.96,43918.0,71.0506,71.1134,70.8174,70.8443,43918.0
2018-04-12 09:35:00,78.96,79.04,78.83,78.84,15316.0,70.8443,70.916,70.7276,70.7366,15316.0
2018-04-12 09:40:00,78.87,79.12,78.81,79.08,25617.0,70.7635,70.9878,70.7097,70.9519,25617.0
2018-04-12 09:45:00,79.08,79.27,79.06,79.2,19545.0,70.9519,71.1224,70.934,71.0596,19545.0
2018-04-12 09:50:00,79.22,79.3,79.17,79.19,40111.0,71.0775,71.1493,71.0327,71.0506,40111.0
2018-04-12 09:55:00,79.23,79.38,79.19,79.21,13556.0,71.0865,71.2211,71.0506,71.0686,13556.0
2018-04-12 10:00:00,79.21,79.29,79.2,79.2,6605.0,71.0686,71.1403,71.0596,71.0596,6605.0
2018-04-12 10:05:00,79.24,79.28,79.2,79.23,6550.0,71.0955,71.1314,71.0596,71.0865,6550.0
2018-04-12 10:10:00,79.22,79.33,79.18,79.26,29411.0,71.0775,71.1762,71.0417,71.1134,29411.0
2018-04-12 10:15:00,79.28,79.36,79.27,79.29,14248.0,71.1314,71.2032,71.1224,71.1403,14248.0
2018-04-12 10:20:00,79.33,79.37,79.3,79.31,8658.0,71.1762,71.2121,71.1493,71.1583,8658.0
2018-04-12 10:25:00,79.3,79.34,79.28,79.34,8461.0,71.1493,71.1852,71.1314,71.1852,8461.0
2018-04-12 10:30:00,79.3,79.32,79.16,79.2,10926.0,71.1493,71.1673,71.0237,71.0596,10926.0
2018-04-12 10:35:00,79.2,79.26,79.18,79.18,6330.0,71.0596,71.1134,71.0417,71.0417,6330.0
2018-04-12 10:40:00,79.25,79.25,79.14,79.2,8105.0,71.1045,71.1045,71.0058,71.0596,8105.0
2018-04-12 10:45:00,79.19,79.2,79.06,79.19,13692.0,71.0506,71.0596,70.934,71.0506,13692.0
2018-04-12 10:50:00,79.18,79.22,79.16,79.18,6684.0,71.0417,71.0775,71.0237,71.0417,6684.0
2018-04-12 10:55:00,79.17,79.22,79.12,79.16,11053.0,71.0327,71.0775,70.9878,71.0237,11053.0
2018-04-12 11:00:00,79.14,79.17,79.06,79.08,20192.0,71.0058,71.0327,70.934,70.9519,20192.0
2018-04-12 11:05:00,79.1,79.18,79.09,79.16,20046.0,70.9699,71.0417,70.9609,71.0237,20046.0
2018-04-12 11:10:00,79.17,79.29,79.16,79.26,16552.0,71.0327,71.1403,71.0237,71.1134,16552.0
2018-04-12 11:15:00,79.25,79.28,79.15,79.25,16221.0,71.1045,71.1314,71.0147,71.1045,16221.0
2018-04-12 11:20:00,79.28,79.29,79.21,79.25,20419.0,71.1314,71.1403,71.0686,71.1045,20419.0
2018-04-12 11:25:00,79.25,79.25,79.17,79.17,16004.0,71.1045,71.1045,71.0327,71.0327,16004.0
2018-04-12 11:30:00,79.17,79.21,79.1,79.1,21616.0,71.0327,71.0686,70.9699,70.9699,21616.0
2018-04-12 11:35:00,79.12,79.12,79.05,79.09,14192.0,70.9878,70.9878,70.925,70.9609,14192.0
2018-04-12 11:40:00,79.11,79.11,78.91,78.91,47465.0,70.9789,70.9789,70.7994,70.7994,47465.0
2018-04-12 11:45:00,78.91,79.09,78.91,79.08,15775.0,70.7994,70.9609,70.7994,70.9519,15775.0
2018-04-12 11:50:00,79.09,79.11,79.02,79.06,7968.0,70.9609,70.9789,70.8981,70.934,7968.0
2018-04-12 11:55:00,79.05,79.11,79.05,79.11,11705.0,70.925,70.9789,70.925,70.9789,11705.0
2018-04-12 12:00:00,79.11,79.11,79.06,79.06,11350.0,70.9789,70.9789,70.934,70.934,11350.0
2018-04-12 12:05:00,79.06,79.17,79.06,79.16,10871.0,70.934,71.0327,70.934,71.0237,10871.0
2018-04-12 12:10:00,79.18,79.22,79.16,79.19,10801.0,71.0417,71.0775,71.0237,71.0506,10801.0
2018-04-12 12:15:00,79.17,79.22,79.09,79.21,10152.0,71.0327,71.0775,70.9609,71.0686,10152.0
2018-04-12 12:20:00,79.23,79.26,79.19,79.21,8665.0,71.0865,71.1134,71.0506,71.0686,8665.0
2018-04-12 12:25:00,79.2,79.3,79.19,79.3,9355.0,71.0596,71.1493,71.0506,71.1493,9355.0
2018-04-12 12:30:00,79.31,79.34,79.26,79.29,9833.0,71.1583,71.1852,71.1134,71.1403,9833.0
2018-04-12 12:35:00,79.27,79.36,79.24,79.25,9565.0,71.1224,71.2032,71.0955,71.1045,9565.0
2018-04-12 12:40:00,79.24,79.34,79.24,79.34,9126.0,71.0955,71.1852,71.0955,71.1852,9126.0
2018-04-12 12:45:00,79.34,79.39,79.29,79.37,14529.0,71.1852,71.2301,71.1403,71.2121,14529.0
2018-04-12 12:50:00,79.39,79.44,79.34,79.34,10843.0,71.2301,71.2749,71.1852,71.1852,10843.0
2018-04-12 12:55:00,79.35,79.43,79.35,79.41,6381.0,71.1942,71.266,71.1942,71.248,6381.0
2018-04-12 13:00:00,79.43,79.45,79.39,79.42,9500.0,71.266,71.2839,71.2301,71.257,9500.0
2018-04-12 13:05:00,79.44,79.5,79.25,79.34,29688.0,71.2749,71.3288,71.1045,71.1852,29688.0
2018-04-12 13:10:00,79.35,79.42,79.3,79.33,5075.0,71.1942,71.257,71.1493,71.1762,5075.0
2018-04-12 13:15:00,79.38,79.38,79.25,79.31,13866.0,71.2211,71.2211,71.1045,71.1583,13866.0
2018-04-12 13:20:00,79.34,79.36,79.25,79.29,10674.0,71.1852,71.2032,71.1045,71.1403,10674.0
2018-04-12 13:25:00,79.29,79.29,79.11,79.16,12484.0,71.1403,71.1403,70.9789,71.0237,12484.0
2018-04-12 13:30:00,79.15,79.23,79.11,79.19,11208.0,71.0147,71.0865,70.9789,71.0506,11208.0
2018-04-12 13:35:00,79.21,79.33,79.2,79.29,9689.0,71.0686,71.1762,71.0596,71.1403,9689.0
2018-04-12 13:40:00,79.32,79.4,79.32,79.35,10350.0,71.1673,71.239,71.1673,71.1942,10350.0
2018-04-12 13:45:00,79.35,79.39,79.3,79.34,11165.0,71.1942,71.2301,71.1493,71.1852,11165.0
2018-04-12 13:50:00,79.37,79.44,79.35,79.35,9795.0,71.2121,71.2749,71.1942,71.1942,9795.0
2018-04-12 13:55:00,79.36,79.4,79.27,79.32,9330.0,71.2032,71.239,71.1224,71.1673,9330.0
2018-04-12 14:00:00,79.3,79.42,79.3,79.4,10117.0,71.1493,71.257,71.1493,71.239,10117.0
2018-04-12 14:05:00,79.4,79.45,79.35,79.42,20788.0,71.239,71.2839,71.1942,71.257,20788.0
2018-04-12 14:10:00,79.43,79.45,79.41,79.43,10442.0,71.266,71.2839,71.248,71.266,10442.0
2018-04-12 14:15:00,79.43,79.49,79.43,79.47,9947.0,71.266,71.3198,71.266,71.3018,9947.0
2018-04-12 14:20:00,79.46,79.55,79.46,79.5,13360.0,71.2929,71.3736,71.2929,71.3288,13360.0
2018-04-12 14:25:00,79.49,79.52,79.46,79.47,9167.0,71.3198,71.3467,71.2929,71.3018,9167.0
2018-04-12 14:30:00,79.49,79.51,79.43,79.49,11488.0,71.3198,71.3377,71.266,71.3198,11488.0
2018-04-12 14:35:00,79.49,79.5,79.42,79.42,13152.0,71.3198,71.3288,71.257,71.257,13152.0
2018-04-12 14:40:00,79.44,79.5,79.43,79.48,12827.0,71.2749,71.3288,71.266,71.3108,12827.0
2018-04-12 14:45:00,79.48,79.5,79.45,79.48,12637.0,71.3108,71.3288,71.2839,71.3108,12637.0
2018-04-12 14:50:00,79.49,79.53,79.48,79.48,13255.0,71.3198,71.3557,71.3108,71.3108,13255.0
2018-04-12 14:55:00,79.48,79.56,79.45,79.54,13610.0,71.3108,71.3826,71.2839,71.3647,13610.0
2018-04-12 15:00:00,79.54,79.6,79.54,79.57,16214.0,71.3647,71.4185,71.3647,71.3916,16214.0
2018-04-12 15:05:00,79.57,79.57,79.47,79.48,14137.0,71.3916,71.3916,71.3018,71.3108,14137.0
2018-04-12 15:10:00,79.48,79.55,79.47,79.55,20382.0,71.3108,71.3736,71.3018,71.3736,20382.0
2018-04-12 15:15:00,79.56,79.57,79.46,79.56,19609.0,71.3826,71.3916,71.2929,71.3826,19609.0
2018-04-12 15:20:00,79.55,79.63,79.54,79.61,26181.0,71.3736,71.4454,71.3647,71.4275,26181.0
2018-04-12 15:25:00,79.6,79.67,79.6,79.64,33904.0,71.4185,71.4813,71.4185,71.4544,33904.0
2018-04-12 15:30:00,79.65,79.66,79.62,79.63,52663.0,71.4633,71.4723,71.4364,71.4454,52663.0
2018-04-12 15:35:00,79.64,79.68,79.61,79.64,88014.0,71.4544,71.4903,71.4275,71.4544,88014.0
2018-04-12 15:40:00,79.63,79.63,79.55,79.57,67491.0,71.4454,71.4454,71.3736,71.3916,67491.0
2018-04-12 15:45:00,79.55,79.56,79.29,79.34,102677.0,71.3736,71.3826,71.1403,71.1852,102677.0
2018-04-12 15:50:00,79.35,79.36,79.26,79.34,69569.0,71.1942,71.2032,71.1134,71.1852,69569.0
2018-04-12 15:55:00,79.34,79.42,79.3,79.32,243534.0,71.1852,71.257,71.1493,71.1673,243534.0
2018-04-13 09:30:00,79.88,80.11,79.78,79.93,160270.0,71.6697,71.8761,71.58,71.7146,160270.0
2018-04-13 09:35:00,79.94,80.37,79.91,80.3,52844.0,71.7235,72.1093,71.6966,72.0465,52844.0
2018-04-13 09:40:00,80.3,80.33,80.19,80.23,30591.0,72.0465,72.0735,71.9478,71.9837,30591.0
2018-04-13 09:45:00,80.26,80.36,80.23,80.35,27020.0,72.0107,72.1004,71.9837,72.0914,27020.0
2018-04-13 09:50:00,80.34,80.36,80.25,80.26,27485.0,72.0824,72.1004,72.0017,72.0107,27485.0
2018-04-13 09:55:00,80.26,80.45,80.22,80.43,29762.0,72.0107,72.1811,71.9748,72.1632,29762.0
2018-04-13 10:00:00,80.42,80.43,80.21,80.24,32327.0,72.1542,72.1632,71.9658,71.9927,32327.0
2018-04-13 10:05:00,80.24,80.25,80.12,80.19,25009.0,71.9927,72.0017,71.885,71.9478,25009.0
2018-04-13 10:10:00,80.18,80.25,80.05,80.13,42634.0,71.9389,72.0017,71.8222,71.894,42634.0
2018-04-13 10:15:00,80.12,80.32,80.05,80.29,58247.0,71.885,72.0645,71.8222,72.0376,58247.0
2018-04-13 10:20:00,80.28,80.28,80.19,80.2,18878.0,72.0286,72.0286,71.9478,71.9568,18878.0
2018-04-13 10:25:00,80.16,80.2,79.93,79.98,27606.0,71.9209,71.9568,71.7146,71.7594,27606.0
2018-04-13 10:30:00,79.97,79.97,79.85,79.94,23525.0,71.7505,71.7505,71.6428,71.7235,23525.0
2018-04-13 10:35:00,79.93,80.01,79.87,79.89,18729.0,71.7146,71.7863,71.6607,71.6787,18729.0
2018-04-13 10:40:00,79.88,79.91,79.75,79.76,16625.0,71.6697,71.6966,71.5531,71.562,16625.0
2018-04-13 10:45:00,79.75,79.87,79.71,79.81,20694.0,71.5531,71.6607,71.5172,71.6069,20694.0
2018-04-13 10:50:00,79.81,79.83,79.71,79.77,28465.0,71.6069,71.6248,71.5172,71.571,28465.0
2018-04-13 10:55:00,79.77,79.77,79.57,79.58,19891.0,71.571,71.571,71.3916,71.4005,19891.0
2018-04-13 11:00:00,79.58,79.58,79.41,79.53,25724.0,71.4005,71.4005,71.248,71.3557,25724.0
2018-04-13 11:05:00,79.54,79.58,79.47,79.52,29531.0,71.3647,71.4005,71.3018,71.3467,29531.0
2018-04-13 11:10:00,79.53,79.54,79.38,79.39,20903.0,71.3557,71.3647,71.2211,71.2301,20903.0
2018-04-13 11:15:00,79.39,79.52,79.38,79.45,20654.0,71.2301,71.3467,71.2211,71.2839,20654.0
2018-04-13 11:20:00,79.46,79.55,79.45,79.52,15622.0,71.2929,71.3736,71.2839,71.3467,15622.0
2018-04-13 11:25:00,79.52,79.55,79.47,79.55,26162.0,71.3467,71.3736,71.3018,71.3736,26162.0
2018-04-13 11:30:00,79.54,79.55,79.44,79.47,27434.0,71.3647,71.3736,71.2749,71.3018,27434.0
2018-04-13 11:35:00,79.46,79.51,79.4,79.41,21416.0,71.2929,71.3377,71.239,71.248,21416.0
2018-04-13 11:40:00,79.41,79.5,79.4,79.5,15380.0,71.248,71.3288,71.239,71.3288,15380.0
2018-04-13 11:45:00,79.5,79.5,79.45,79.47,11279.0,71.3288,71.3288,71.2839,71.3018,11279.0
2018-04-13 11:50:00,79.46,79.5,79.39,79.47,21340.0,71.2929,71.3288,71.2301,71.3018,21340.0
2018-04-13 11:55:00,79.5,79.64,79.5,79.6,17058.0,71.3288,71.4544,71.3288,71.4185,17058.0
2018-04-13 12:00:00,79.59,79.66,79.59,79.59,23010.0,71.4095,71.4723,71.4095,71.4095,23010.0
2018-04-13 12:05:00,79.58,79.61,79.53,79.53,26390.0,71.4005,71.4275,71.3557,71.3557,26390.0
2018-04-13 12:10:00,79.54,79.54,79.46,79.52,22338.0,71.3647,71.3647,71.2929,71.3467,22338.0
2018-04-13 12:15:00,79.53,79.66,79.53,79.65,24760.0,71.3557,71.4723,71.3557,71.4633,24760.0
2018-04-13 12:20:00,79.64,79.78,79.63,79.71,15901.0,71.4544,71.58,71.4454,71.5172,15901.0
2018-04-13 12:25:00,79.71,79.71,79.62,79.67,19142.0,71.5172,71.5172,71.4364,71.4813,19142.0
2018-04-13 12:30:00,79.66,79.77,79.58,79.59,47258.0,71.4723,71.571,71.4005,71.4095,47258.0
2018-04-13 12:35:00,79.58,79.61,79.51,79.57,27345.0,71.4005,71.4275,71.3377,71.3916,27345.0
2018-04-13 12:40:00,79.59,79.59,79.5,79.53,11064.0,71.4095,71.4095,71.3288,71.3557,11064.0
2018-04-13 12:45:00,79.53,79.58,79.49,79.54,13450.0,71.3557,71.4005,71.3198,71.3647,13450.0
2018-04-13 12:50:00,79.54,79.6,79.52,79.54,8597.0,71.3647,71.4185,71.3467,71.3647,8597.0
2018-04-13 12:55:00,79.52,79.63,79.52,79.57,11718.0,71.3467,71.4454,71.3467,71.3916,11718.0
2018-04-13 13:00:00,79.56,79.61,79.56,79.59,10282.0,71.3826,71.4275,71.3826,71.4095,10282.0
2018-04-13 13:05:00,79.6,79.68,79.55,79.68,27105.0,71.4185,71.4903,71.3736,71.4903,27105.0
2018-04-13 13:10:00,79.66,79.74,79.65,79.72,11664.0,71.4723,71.5441,71.4633,71.5262,11664.0
2018-04-13 13:15:00,79.72,79.74,79.7,79.71,14006.0,71.5262,71.5441,71.5082,71.5172,14006.0
2018-04-13 13:20:00,79.72,79.82,79.72,79.8,11521.0,71.5262,71.6159,71.5262,71.5979,11521.0
2018-04-13 13:25:00,79.79,79.86,79.79,79.84,8757.0,71.589,71.6518,71.589,71.6338,8757.0
2018-04-13 13:30:00,79.84,79.86,79.76,79.78,6644.0,71.6338,71.6518,71.562,71.58,6644.0
2018-04-13 13:35:00,79.78,79.78,79.72,79.77,8929.0,71.58,71.58,71.5262,71.571,8929.0
2018-04-13 13:40:00,79.78,79.86,79.78,79.82,7593.0,71.58,71.6518,71.58,71.6159,7593.0
2018-04-13 13:45:00,79.82,79.89,79.81,79.88,9300.0,71.6159,71.6787,71.6069,71.6697,9300.0
2018-04-13 13:50:00,79.9,79.92,79.85,79.88,14713.0,71.6877,71.7056,71.6428,71.6697,14713.0
2018-04-13 13:55:00,79.87,79.87,79.81,79.84,19668.0,71.6607,71.6607,71.6069,71.6338,19668.0
2018-04-13 14:00:00,79.84,79.87,79.83,79.86,12077.0,71.6338,71.6607,71.6248,71.6518,12077.0
2018-04-13 14:05:00,79.85,79.92,79.85,79.9,11584.0,71.6428,71.7056,71.6428,71.6877,11584.0
2018-04-13 14:10:00,79.91,79.92,79.87,79.89,14054.0,71.6966,71.7056,71.6607,71.6787,14054.0
2018-04-13 14:15:00,79.89,79.89,79.73,79.76,29100.0,71.6787,71.6787,71.5351,71.562,29100.0
2018-04-13 14:20:00,79.75,79.79,79.71,79.77,15830.0,71.5531,71.589,71.5172,71.571,15830.0
2018-04-13 14:25:00,79.77,79.82,79.73,79.82,18280.0,71.571,71.6159,71.5351,71.6159,18280.0
2018-04-13 14:30:00,79.81,79.89,79.74,79.85,19940.0,71.6069,71.6787,71.5441,71.6428,19940.0
2018-04-13 14:35:00,79.85,79.88,79.73,79.78,17278.0,71.6428,71.6697,71.5351,71.58,17278.0
2018-04-13 14:40:00,79.79,79.83,79.72,79.81,16266.0,71.589,71.6248,71.5262,71.6069,16266.0
2018-04-13 14:45:00,79.82,79.85,79.69,79.69,17281.0,71.6159,71.6428,71.4992,71.4992,17281.0
2018-04-13 14:50:00,79.68,79.68,79.55,79.64,21090.0,71.4903,71.4903,71.3736,71.4544,21090.0
2018-04-13 14:55:00,79.63,79.63,79.55,79.58,12819.0,71.4454,71.4454,71.3736,71.4005,12819.0
2018-04-13 15:00:00,79.58,79.58,79.42,79.42,17556.0,71.4005,71.4005,71.257,71.257,17556.0
2018-04-13 15:05:00,79.44,79.49,79.36,79.45,15010.0,71.2749,71.3198,71.2032,71.2839,15010.0
2018-04-13 15:10:00,79.44,79.53,79.44,79.47,20093.0,71.2749,71.3557,71.2749,71.3018,20093.0
2018-04-13 15:15:00,79.47,79.47,79.24,79.24,23629.0,71.3018,71.3018,71.0955,71.0955,23629.0
2018-04-13 15:20:00,79.26,79.45,79.26,79.42,21370.0,71.1134,71.2839,71.1134,71.257,21370.0
2018-04-13 15:25:00,79.39,79.48,79.37,79.44,22132.0,71.2301,71.3108,71.2121,71.2749,22132.0
2018-04-13 15:30:00,79.44,79.6,79.4,79.52,30225.0,71.2749,71.4185,71.239,71.3467,30225.0
2018-04-13 15:35:00,79.53,79.57,79.48,79.57,27740.0,71.3557,71.3916,71.3108,71.3916,27740.0
2018-04-13 15:40:00,79.56,79.71,79.54,79.64,42339.0,71.3826,71.5172,71.3647,71.4544,42339.0
2018-04-13 15:45:00,79.63,79.7,79.59,79.63,52447.0,71.4454,71.5082,71.4095,71.4454,52447.0
2018-04-13 15:50:00,79.63,79.83,79.63,79.77,55479.0,71.4454,71.6248,71.4454,71.571,55479.0
2018-04-13 15:55:00,79.77,79.82,79.68,79.74,179365.0,71.571,71.6159,71.4903,71.5441,179365.0
2018-04-16 09:30:00,80.46,80.55,79.79,79.92,107077.0,72.1901,72.2708,71.589,71.7056,107077.0
2018-04-16 09:35:00,79.9,80.16,79.67,80.02,62085.0,71.6877,71.9209,71.4813,71.7953,62085.0
2018-04-16 09:40:00,80.0,80.23,79.93,80.16,49611.0,71.7774,71.9837,71.7146,71.9209,49611.0
2018-04-16 09:45:00,80.19,80.3,80.13,80.24,35995.0,71.9478,72.0465,71.894,71.9927,35995.0
2018-04-16 09:50:00,80.22,80.26,80.11,80.26,29132.0,71.9748,72.0107,71.8761,72.0107,29132.0
2018-04-16 09:55:00,80.28,80.4,80.23,80.25,43591.0,72.0286,72.1363,71.9837,72.0017,43591.0
2018-04-16 10:00:00,80.24,80.44,80.21,80.35,35707.0,71.9927,72.1721,71.9658,72.0914,35707.0
2018-04-16 10:05:00,80.35,80.42,80.29,80.38,31330.0,72.0914,72.1542,72.0376,72.1183,31330.0
2018-04-16 10:10:00,80.36,80.36,80.16,80.18,49796.0,72.1004,72.1004,71.9209,71.9389,49796.0
2018-04-16 10:15:00,80.18,80.3,80.17,80.22,46599.0,71.9389,72.0465,71.9299,71.9748,46599.0
2018-04-16 10:20:00,80.23,80.34,80.12,80.32,42095.0,71.9837,72.0824,71.885,72.0645,42095.0
2018-04-16 10:25:00,80.3,80.5,80.28,80.45,50851.0,72.0465,72.226,72.0286,72.1811,50851.0
2018-04-16 10:30:00,80.45,80.61,80.4,80.61,28989.0,72.1811,72.3247,72.1363,72.3247,28989.0
2018-04-16 10:35:00,80.61,80.64,80.51,80.61,29919.0,72.3247,72.3516,72.235,72.3247,29919.0
2018-04-16 10:40:00,80.6,80.69,80.51,80.65,47330.0,72.3157,72.3965,72.235,72.3606,47330.0
2018-04-16 10:45:00,80.65,80.66,80.53,80.56,37741.0,72.3606,72.3695,72.2529,72.2798,37741.0
2018-04-16 10:50:00,80.55,80.63,80.41,80.52,47656.0,72.2708,72.3426,72.1452,72.2439,47656.0
2018-04-16 10:55:00,80.52,80.67,80.45,80.61,29539.0,72.2439,72.3785,72.1811,72.3247,29539.0
2018-04-16 11:00:00,80.62,80.66,80.49,80.49,21778.0,72.3336,72.3695,72.217,72.217,21778.0
2018-04-16 11:05:00,80.51,80.58,80.47,80.57,15964.0,72.235,72.2978,72.1991,72.2888,15964.0
2018-04-16 11:10:00,80.57,80.61,80.49,80.57,21508.0,72.2888,72.3247,72.217,72.2888,21508.0
2018-04-16 11:15:00,80.57,80.6,80.52,80.6,22756.0,72.2888,72.3157,72.2439,72.3157,22756.0
2018-04-16 11:20:00,80.59,80.72,80.58,80.71,22529.0,72.3067,72.4234,72.2978,72.4144,22529.0
2018-04-16 11:25:00,80.7,80.75,80.66,80.71,22649.0,72.4054,72.4503,72.3695,72.4144,22649.0
2018-04-16 11:30:00,80.72,80.73,80.5,80.52,25739.0,72.4234,72.4323,72.226,72.2439,25739.0
2018-04-16 11:35:00,80.53,80.66,80.53,80.59,20360.0,72.2529,72.3695,72.2529,72.3067,20360.0
2018-04-16 11:40:00,80.59,80.59,80.48,80.49,15995.0,72.3067,72.3067,72.208,72.217,15995.0
2018-04-16 11:45:00,80.49,80.52,80.46,80.5,13570.0,72.217,72.2439,72.1901,72.226,13570.0
2018-04-16 11:50:00,80.49,80.5,80.37,80.37,24293.0,72.217,72.226,72.1093,72.1093,24293.0
2018-04-16 11:55:00,80.38,80.48,80.38,80.46,12714.0,72.1183,72.208,72.1183,72.1901,12714.0
2018-04-16 12:00:00,80.48,80.52,80.44,80.52,21605.0,72.208,72.2439,72.1721,72.2439,21605.0
2018-04-16 12:05:00,80.53,80.54,80.4,80.4,13311.0,72.2529,72.2619,72.1363,72.1363,13311.0
2018-04-16 12:10:00,80.42,80.46,80.39,80.4,18131.0,72.1542,72.1901,72.1273,72.1363,18131.0
2018-04-16 12:15:00,80.39,80.4,80.29,80.31,13438.0,72.1273,72.1363,72.0376,72.0555,13438.0
2018-04-16 12:20:00,80.32,80.37,80.31,80.32,15216.0,72.0645,72.1093,72.0555,72.0645,15216.0
2018-04-16 12:25:00,80.31,80.33,80.25,80.25,11333.0,72.0555,72.0735,72.0017,72.0017,11333.0
2018-04-16 12:30:00,80.25,80.27,80.16,80.17,25466.0,72.0017,72.0196,71.9209,71.9299,25466.0
2018-04-16 12:35:00,80.19,80.23,80.14,80.21,15338.0,71.9478,71.9837,71.903,71.9658,15338.0
2018-04-16 12:40:00,80.21,80.24,80.19,80.19,13172.0,71.9658,71.9927,71.9478,71.9478,13172.0
2018-04-16 12:45:00,80.19,80.25,80.18,80.22,13898.0,71.9478,72.0017,71.9389,71.9748,13898.0
2018-04-16 12:50:00,80.25,80.39,80.25,80.32,14503.0,72.0017,72.1273,72.0017,72.0645,14503.0
2018-04-16 12:55:00,80.3,80.32,80.24,80.24,8068.0,72.0465,72.0645,71.9927,71.9927,8068.0
2018-04-16 13:00:00,80.27,80.38,80.27,80.32,10076.0,72.0196,72.1183,72.0196,72.0645,10076.0
2018-04-16 13:05:00,80.32,80.46,80.32,80.46,16802.0,72.0645,72.1901,72.0645,72.1901,16802.0
2018-04-16 13:10:00,80.45,80.46,80.35,80.36,9512.0,72.1811,72.1901,72.0914,72.1004,9512.0
2018-04-16 13:15:00,80.36,80.39,80.25,80.26,10213.0,72.1004,72.1273,72.0017,72.0107,10213.0
2018-04-16 13:20:00,80.27,80.34,80.26,80.31,8448.0,72.0196,72.0824,72.0107,72.0555,8448.0
2018-04-16 13:25:00,80.31,80.32,80.19,80.2,13410.0,72.0555,72.0645,71.9478,71.9568,13410.0
2018-04-16 13:30:00,80.21,80.24,80.18,80.19,17601.0,71.9658,71.9927,71.9389,71.9478,17601.0
2018-04-16 13:35:00,80.18,80.21,80.17,80.2,12860.0,71.9389,71.9658,71.9299,71.9568,12860.0
2018-04-16 13:40:00,80.21,80.28,80.2,80.25,24284.0,71.9658,72.0286,71.9568,72.0017,24284.0
2018-04-16 13:45:00,80.24,80.29,80.23,80.25,28652.0,71.9927,72.0376,71.9837,72.0017,28652.0
2018-04-16 13:50:00,80.25,80.25,80.1,80.16,39617.0,72.0017,72.0017,71.8671,71.9209,39617.0
2018-04-16 13:55:00,80.17,80.2,80.14,80.16,24186.0,71.9299,71.9568,71.903,71.9209,24186.0
2018-04-16 14:00:00,80.17,80.17,80.05,80.05,23215.0,71.9299,71.9299,71.8222,71.8222,23215.0
2018-04-16 14:05:00,80.06,80.13,80.05,80.13,13183.0,71.8312,71.894,71.8222,71.894,13183.0
2018-04-16 14:10:00,80.13,80.23,80.1,80.11,28094.0,71.894,71.9837,71.8671,71.8761,28094.0
2018-04-16 14:15:00,80.09,80.13,80.07,80.09,26388.0,71.8581,71.894,71.8402,71.8581,26388.0
2018-04-16 14:20:00,80.09,80.09,80.05,80.09,20177.0,71.8581,71.8581,71.8222,71.8581,20177.0
2018-04-16 14:25:00,80.09,80.13,80.04,80.11,17609.0,71.8581,71.894,71.8133,71.8761,17609.0
2018-04-16 14:30:00,80.11,80.2,80.07,80.2,19797.0,71.8761,71.9568,71.8402,71.9568,19797.0
2018-04-16 14:35:00,80.21,80.24,80.18,80.22,18211.0,71.9658,71.9927,71.9389,71.9748,18211.0
2018-04-16 14:40:00,80.23,80.24,80.13,80.16,19560.0,71.9837,71.9927,71.894,71.9209,19560.0
2018-04-16 14:45:00,80.16,80.22,80.12,80.2,20408.0,71.9209,71.9748,71.885,71.9568,20408.0
2018-04-16 14:50:00,80.21,80.23,80.15,80.16,20450.0,71.9658,71.9837,71.912,71.9209,20450.0
2018-04-16 14:55:00,80.15,80.22,80.14,80.19,17763.0,71.912,71.9748,71.903,71.9478,17763.0
2018-04-16 15:00:00,80.19,80.22,80.16,80.2,19808.0,71.9478,71.9748,71.9209,71.9568,19808.0
2018-04-16 15:05:00,80.21,80.21,80.12,80.16,20843.0,71.9658,71.9658,71.885,71.9209,20843.0
2018-04-16 15:10:00,80.16,80.16,80.07,80.11,20823.0,71.9209,71.9209,71.8402,71.8761,20823.0
2018-04-16 15:15:00,80.1,80.12,80.01,80.03,35361.0,71.8671,71.885,71.7863,71.8043,35361.0
2018-04-16 15:20:00,80.03,80.06,79.98,80.0,17820.0,71.8043,71.8312,71.7594,71.7774,17820.0
2018-04-16 15:25:00,80.0,80.07,79.97,80.06,24179.0,71.7774,71.8402,71.7505,71.8312,24179.0
2018-04-16 15:30:00,80.05,80.14,80.05,80.11,30699.0,71.8222,71.903,71.8222,71.8761,30699.0
2018-04-16 15:35:00,80.11,80.11,80.03,80.07,26182.0,71.8761,71.8761,71.8043,71.8402,26182.0
2018-04-16 15:40:00,80.07,80.16,80.04,80.16,45119.0,71.8402,71.9209,71.8133,71.9209,45119.0
2018-04-16 15:45:00,80.16,80.16,80.03,80.06,57351.0,71.9209,71.9209,71.8043,71.8312,57351.0
2018-04-16 15:50:00,80.07,80.16,80.07,80.12,47194.0,71.8402,71.9209,71.8402,71.885,47194.0
2018-04-16 15:55:00,80.12,80.18,80.08,80.11,94485.0,71.885,71.9389,71.8492,71.8761,94485.0
2018-04-17 09:30:00,80.57,80.64,80.34,80.39,46444.0,72.2888,72.3516,72.0824,72.1273,46444.0
2018-04-17 09:35:00,80.35,80.41,80.13,80.27,29617.0,72.0914,72.1452,71.894,72.0196,29617.0
2018-04-17 09:40:00,80.27,80.36,80.26,80.28,30028.0,72.0196,72.1004,72.0107,72.0286,30028.0
2018-04-17 09:45:00,80.27,80.27,80.01,80.01,26574.0,72.0196,72.0196,71.7863,71.7863,26574.0
2018-04-17 09:50:00,80.03,80.03,79.93,79.95,12143.0,71.8043,71.8043,71.7146,71.7325,12143.0
2018-04-17 09:55:00,79.96,80.07,79.87,79.9,15352.0,71.7415,71.8402,71.6607,71.6877,15352.0
2018-04-17 10:00:00,79.92,79.94,79.84,79.86,17163.0,71.7056,71.7235,71.6338,71.6518,17163.0
2018-04-17 10:05:00,79.84,79.93,79.79,79.82,26349.0,71.6338,71.7146,71.589,71.6159,26349.0
2018-04-17 10:10:00,79.83,79.9,79.77,79.77,24408.0,71.6248,71.6877,71.571,71.571,24408.0
2018-04-17 10:15:00,79.76,79.85,79.72,79.82,16895.0,71.562,71.6428,71.5262,71.6159,16895.0
2018-04-17 10:20:00,79.81,79.84,79.75,79.76,26140.0,71.6069,71.6338,71.5531,71.562,26140.0
2018-04-17 10:25:00,79.77,79.89,79.75,79.85,15380.0,71.571,71.6787,71.5531,71.6428,15380.0
2018-04-17 10:30:00,79.86,79.86,79.8,79.8,24353.0,71.6518,71.6518,71.5979,71.5979,24353.0
2018-04-17 10:35:00,79.83,80.0,79.82,79.97,18911.0,71.6248,71.7774,71.6159,71.7505,18911.0
2018-04-17 10:40:00,79.98,79.98,79.86,79.95,10472.0,71.7594,71.7594,71.6518,71.7325,10472.0
2018-04-17 10:45:00,79.93,79.97,79.86,79.86,17243.0,71.7146,71.7505,71.6518,71.6518,17243.0
2018-04-17 10:50:00,79.86,80.0,79.86,79.91,18475.0,71.6518,71.7774,71.6518,71.6966,18475.0
2018-04-17 10:55:00,79.9,79.93,79.85,79.91,16465.0,71.6877,71.7146,71.6428,71.6966,16465.0
2018-04-17 11:00:00,79.92,80.03,79.92,80.02,19117.0,71.7056,71.8043,71.7056,71.7953,19117.0
2018-04-17 11:05:00,80.02,80.11,80.0,80.03,25366.0,71.7953,71.8761,71.7774,71.8043,25366.0
2018-04-17 11:10:00,80.04,80.05,79.84,79.9,39140.0,71.8133,71.8222,71.6338,71.6877,39140.0
2018-04-17 11:15:00,79.9,79.94,79.76,79.76,43222.0,71.6877,71.7235,71.562,71.562,43222.0
2018-04-17 11:20:00,79.75,79.87,79.75,79.87,20560.0,71.5531,71.6607,71.5531,71.6607,20560.0
2018-04-17 11:25:00,79.89,79.98,79.88,79.91,28787.0,71.6787,71.7594,71.6697,71.6966,28787.0
2018-04-17 11:30:00,79.92,79.98,79.87,79.9,18324.0,71.7056,71.7594,71.6607,71.6877,18324.0
2018-04-17 11:35:00,79.9,79.94,79.89,79.9,16610.0,71.6877,71.7235,71.6787,71.6877,16610.0
2018-04-17 11:40:00,79.91,79.91,79.84,79.87,14037.0,71.6966,71.6966,71.6338,71.6607,14037.0
2018-04-17 11:45:00,79.86,79.89,79.81,79.86,16684.0,71.6518,71.6787,71.6069,71.6518,16684.0
2018-04-17 11:50:00,79.86,79.89,79.86,79.87,20452.0,71.6518,71.6787,71.6518,71.6607,20452.0
2018-04-17 11:55:00,79.86,79.87,79.8,79.81,35521.0,71.6518,71.6607,71.5979,71.6069,35521.0
2018-04-17 12:00:00,79.81,79.87,79.78,79.87,26099.0,71.6069,71.6607,71.58,71.6607,26099.0
2018-04-17 12:05:00,79.87,79.9,79.83,79.88,24626.0,71.6607,71.6877,71.6248,71.6697,24626.0
2018-04-17 12:10:00,79.88,79.92,79.86,79.86,18734.0,71.6697,71.7056,71.6518,71.6518,18734.0
2018-04-17 12:15:00,79.87,79.97,79.87,79.97,21937.0,71.6607,71.7505,71.6607,71.7505,21937.0
2018-04-17 12:20:00,79.97,79.97,79.91,79.91,13356.0,71.7505,71.7505,71.6966,71.6966,13356.0
2018-04-17 12:25:00,79.91,79.98,79.91,79.95,12633.0,71.6966,71.7594,71.6966,71.7325,12633.0
2018-04-17 12:30:00,79.95,79.95,79.84,79.85,15865.0,71.7325,71.7325,71.6338,71.6428,15865.0
2018-04-17 12:35:00,79.84,79.9,79.83,79.89,13187.0,71.6338,71.6877,71.6248,71.6787,13187.0
2018-04-17 12:40:00,79.89,79.9,79.82,79.82,15351.0,71.6787,71.6877,71.6159,71.6159,15351.0
2018-04-17 12:45:00,79.84,79.9,79.84,79.87,12385.0,71.6338,71.6877,71.6338,71.6607,12385.0
2018-04-17 12:50:00,79.88,79.95,79.87,79.89,24742.0,71.6697,71.7325,71.6607,71.6787,24742.0
2018-04-17 12:55:00,79.91,79.98,79.89,79.95,11882.0,71.6966,71.7594,71.6787,71.7325,11882.0
2018-04-17 13:00:00,79.95,79.96,79.86,79.92,29280.0,71.7325,71.7415,71.6518,71.7056,29280.0
2018-04-17 13:05:00,79.92,79.95,79.9,79.9,13812.0,71.7056,71.7325,71.6877,71.6877,13812.0
2018-04-17 13:10:00,79.9,79.93,79.87,79.89,16713.0,71.6877,71.7146,71.6607,71.6787,16713.0
2018-04-17 13:15:00,79.89,79.89,79.8,79.81,18946.0,71.6787,71.6787,71.5979,71.6069,18946.0
2018-04-17 13:20:00,79.81,79.86,79.81,79.84,9397.0,71.6069,71.6518,71.6069,71.6338,9397.0
2018-04-17 13:25:00,79.83,79.83,79.75,79.82,29416.0,71.6248,71.6248,71.5531,71.6159,29416.0
2018-04-17 13:30:00,79.83,79.85,79.78,79.84,14030.0,71.6248,71.6428,71.58,71.6338,14030.0
2018-04-17 13:35:00,79.84,79.92,79.84,79.88,15766.0,71.6338,71.7056,71.6338,71.6697,15766.0
2018-04-17 13:40:00,79.89,79.9,79.83,79.85,26677.0,71.6787,71.6877,71.6248,71.6428,26677.0
2018-04-17 13:45:00,79.85,79.91,79.84,79.85,14551.0,71.6428,71.6966,71.6338,71.6428,14551.0
2018-04-17 13:50:00,79.84,79.93,79.8,79.9,19015.0,71.6338,71.7146,71.5979,71.6877,19015.0
2018-04-17 13:55:00,79.91,79.92,79.85,79.86,13956.0,71.6966,71.7056,71.6428,71.6518,13956.0
2018-04-17 14:00:00,79.86,79.94,79.86,79.89,32047.0,71.6518,71.7235,71.6518,71.6787,32047.0
2018-04-17 14:05:00,79.89,79.9,79.79,79.81,22174.0,71.6787,71.6877,71.589,71.6069,22174.0
2018-04-17 14:10:00,79.81,79.81,79.7,79.71,37159.0,71.6069,71.6069,71.5082,71.5172,37159.0
2018-04-17 14:15:00,79.71,79.74,79.67,79.68,258348.0,71.5172,71.5441,71.4813,71.4903,258348.0
2018-04-17 14:20:00,79.68,79.69,79.49,79.53,74431.0,71.4903,71.4992,71.3198,71.3557,74431.0
2018-04-17 14:25:00,79.54,79.55,79.49,79.53,36193.0,71.3647,71.3736,71.3198,71.3557,36193.0
2018-04-17 14:30:00,79.54,79.64,79.52,79.64,27370.0,71.3647,71.4544,71.3467,71.4544,27370.0
2018-04-17 14:35:00,79.62,79.77,79.62,79.75,29000.0,71.4364,71.571,71.4364,71.5531,29000.0
2018-04-17 14:40:00,79.76,79.77,79.7,79.7,22073.0,71.562,71.571,71.5082,71.5082,22073.0
2018-04-17 14:45:00,79.71,79.82,79.69,79.8,16094.0,71.5172,71.6159,71.4992,71.5979,16094.0
2018-04-17 14:50:00,79.8,79.84,79.75,79.76,23299.0,71.5979,71.6338,71.5531,71.562,23299.0
2018-04-17 14:55:00,79.77,79.78,79.73,79.75,22695.0,71.571,71.58,71.5351,71.5531,22695.0
2018-04-17 15:00:00,79.73,79.79,79.72,79.76,15442.0,71.5351,71.589,71.5262,71.562,15442.0
2018-04-17 15:05:00,79.77,79.85,79.76,79.84,31358.0,71.571,71.6428,71.562,71.6338,31358.0
2018-04-17 15:10:00,79.84,79.93,79.81,79.86,18598.0,71.6338,71.7146,71.6069,71.6518,18598.0
2018-04-17 15:15:00,79.85,79.95,79.83,79.95,13668.0,71.6428,71.7325,71.6248,71.7325,13668.0
2018-04-17 15:20:00,79.96,80.03,79.96,79.98,16665.0,71.7415,71.8043,71.7415,71.7594,16665.0
2018-04-17 15:25:00,79.98,80.03,79.96,80.0,19406.0,71.7594,71.8043,71.7415,71.7774,19406.0
2018-04-17 15:30:00,80.0,80.01,79.95,79.98,25995.0,71.7774,71.7863,71.7325,71.7594,25995.0
2018-04-17 15:35:00,79.99,80.03,79.94,79.95,26005.0,71.7684,71.8043,71.7235,71.7325,26005.0
2018-04-17 15:40:00,79.96,79.97,79.88,79.95,44455.0,71.7415,71.7505,71.6697,71.7325,44455.0
2018-04-17 15:45:00,79.94,79.98,79.9,79.96,55942.0,71.7235,71.7594,71.6877,71.7415,55942.0
2018-04-17 15:50:00,79.97,79.98,79.89,79.93,58692.0,71.7505,71.7594,71.6787,71.7146,58692.0
2018-04-17 15:55:00,79.92,79.95,79.85,79.89,174207.0,71.7056,71.7325,71.6428,71.6787,174207.0
2018-04-18 09:30:00,79.96,79.96,79.71,79.81,61771.0,71.7415,71.7415,71.5172,71.6069,61771.0
2018-04-18 09:35:00,79.8,80.04,79.8,79.87,23584.0,71.5979,71.8133,71.5979,71.6607,23584.0
2018-04-18 09:40:00,79.9,79.95,79.79,79.89,15710.0,71.6877,71.7325,71.589,71.6787,15710.0
2018-04-18 09:45:00,79.87,79.94,79.72,79.92,28430.0,71.6607,71.7235,71.5262,71.7056,28430.0
2018-04-18 09:50:00,79.93,79.96,79.78,79.79,28362.0,71.7146,71.7415,71.58,71.589,28362.0
2018-04-18 09:55:00,79.78,79.82,79.71,79.74,30616.0,71.58,71.6159,71.5172,71.5441,30616.0
2018-04-18 10:00:00,79.75,79.79,79.67,79.7,33539.0,71.5531,71.589,71.4813,71.5082,33539.0
2018-04-18 10:05:00,79.69,79.74,79.64,79.74,31949.0,71.4992,71.5441,71.4544,71.5441,31949.0
2018-04-18 10:10:00,79.73,79.74,79.59,79.61,36738.0,71.5351,71.5441,71.4095,71.4275,36738.0
2018-04-18 10:15:00,79.61,79.72,79.6,79.69,38745.0,71.4275,71.5262,71.4185,71.4992,38745.0
2018-04-18 10:20:00,79.7,79.82,79.69,79.8,30229.0,71.5082,71.6159,71.4992,71.5979,30229.0
2018-04-18 10:25:00,79.79,79.85,79.73,79.77,36276.0,71.589,71.6428,71.5351,71.571,36276.0
2018-04-18 10:30:00,79.77,79.82,79.71,79.81,25805.0,71.571,71.6159,71.5172,71.6069,25805.0
2018-04-18 10:35:00,79.8,80.01,79.79,79.94,38345.0,71.5979,71.7863,71.589,71.7235,38345.0
2018-04-18 10:40:00,79.94,79.94,79.85,79.9,24718.0,71.7235,71.7235,71.6428,71.6877,24718.0
2018-04-18 10:45:00,79.91,79.96,79.88,79.96,30282.0,71.6966,71.7415,71.6697,71.7415,30282.0
2018-04-18 10:50:00,79.95,79.96,79.9,79.91,22640.0,71.7325,71.7415,71.6877,71.6966,22640.0
2018-04-18 10:55:00,79.92,80.02,79.89,79.91,29823.0,71.7056,71.7953,71.6787,71.6966,29823.0
2018-04-18 11:00:00,79.91,80.01,79.9,79.92,66779.0,71.6966,71.7863,71.6877,71.7056,66779.0
2018-04-18 11:05:00,79.93,79.94,79.76,79.84,49568.0,71.7146,71.7235,71.562,71.6338,49568.0
2018-04-18 11:10:00,79.84,79.88,79.75,79.8,96787.0,71.6338,71.6697,71.5531,71.5979,96787.0
2018-04-18 11:15:00,79.81,79.84,79.72,79.8,45942.0,71.6069,71.6338,71.5262,71.5979,45942.0
2018-04-18 11:20:00,79.8,79.83,79.74,79.83,83994.0,71.5979,71.6248,71.5441,71.6248,83994.0
2018-04-18 11:25:00,79.82,79.84,79.78,79.83,46731.0,71.6159,71.6338,71.58,71.6248,46731.0
2018-04-18 11:30:00,79.83,79.92,79.82,79.91,28906.0,71.6248,71.7056,71.6159,71.6966,28906.0
2018-04-18 11:35:00,79.92,80.0,79.89,79.99,53244.0,71.7056,71.7774,71.6787,71.7684,53244.0
2018-04-18 11:40:00,79.97,79.98,79.85,79.86,22108.0,71.7505,71.7594,71.6428,71.6518,22108.0
2018-04-18 11:45:00,79.85,79.88,79.82,79.87,32571.0,71.6428,71.6697,71.6159,71.6607,32571.0
2018-04-18 11:50:00,79.86,79.89,79.81,79.84,30149.0,71.6518,71.6787,71.6069,71.6338,30149.0
2018-04-18 11:55:00,79.86,79.9,79.8,79.8,31794.0,71.6518,71.6877,71.5979,71.5979,31794.0
2018-04-18 12:00:00,79.78,79.84,79.77,79.84,32612.0,71.58,71.6338,71.571,71.6338,32612.0
2018-04-18 12:05:00,79.84,79.93,79.83,79.91,20027.0,71.6338,71.7146,71.6248,71.6966,20027.0
2018-04-18 12:10:00,79.92,79.94,79.84,79.94,36849.0,71.7056,71.7235,71.6338,71.7235,36849.0
2018-04-18 12:15:00,79.94,79.98,79.92,79.97,33430.0,71.7235,71.7594,71.7056,71.7505,33430.0
2018-04-18 12:20:00,79.97,79.99,79.9,79.92,25250.0,71.7505,71.7684,71.6877,71.7056,25250.0
2018-04-18 12:25:00,79.93,79.96,79.88,79.93,22630.0,71.7146,71.7415,71.6697,71.7146,22630.0
2018-04-18 12:30:00,79.94,79.97,79.92,79.95,28981.0,71.7235,71.7505,71.7056,71.7325,28981.0
2018-04-18 12:35:00,79.94,79.98,79.91,79.91,23209.0,71.7235,71.7594,71.6966,71.6966,23209.0
2018-04-18 12:40:00,79.92,79.94,79.88,79.92,24133.0,71.7056,71.7235,71.6697,71.7056,24133.0
2018-04-18 12:45:00,79.92,79.94,79.86,79.92,25264.0,71.7056,71.7235,71.6518,71.7056,25264.0
2018-04-18 12:50:00,79.91,79.95,79.88,79.94,34000.0,71.6966,71.7325,71.6697,71.7235,34000.0
2018-04-18 12:55:00,79.94,79.96,79.91,79.95,24598.0,71.7235,71.7415,71.6966,71.7325,24598.0
2018-04-18 13:00:00,79.94,79.96,79.89,79.94,30718.0,71.7235,71.7415,71.6787,71.7235,30718.0
2018-04-18 13:05:00,79.94,79.96,79.87,79.94,36854.0,71.7235,71.7415,71.6607,71.7235,36854.0
2018-04-18 13:10:00,79.94,80.18,79.88,80.18,159528.0,71.7235,71.9389,71.6697,71.9389,159528.0
2018-04-18 13:15:00,80.17,80.24,80.07,80.07,174526.0,71.9299,71.9927,71.8402,71.8402,174526.0
2018-04-18 13:20:00,80.08,80.18,80.04,80.18,126086.0,71.8492,71.9389,71.8133,71.9389,126086.0
2018-04-18 13:25:00,80.17,80.2,80.12,80.19,46917.0,71.9299,71.9568,71.885,71.9478,46917.0
2018-04-18 13:30:00,80.2,80.2,80.07,80.08,33978.0,71.9568,71.9568,71.8402,71.8492,33978.0
2018-04-18 13:35:00,80.07,80.11,80.03,80.04,38626.0,71.8402,71.8761,71.8043,71.8133,38626.0
2018-04-18 13:40:00,80.03,80.05,79.98,80.0,30128.0,71.8043,71.8222,71.7594,71.7774,30128.0
2018-04-18 13:45:00,80.0,80.01,79.9,79.96,48027.0,71.7774,71.7863,71.6877,71.7415,48027.0
2018-04-18 13:50:00,79.96,80.01,79.93,80.0,29828.0,71.7415,71.7863,71.7146,71.7774,29828.0
2018-04-18 13:55:00,80.01,80.14,79.99,80.11,52198.0,71.7863,71.903,71.7684,71.8761,52198.0
2018-04-18 14:00:00,80.11,80.12,80.01,80.08,41092.0,71.8761,71.885,71.7863,71.8492,41092.0
2018-04-18 14:05:00,80.09,80.2,80.08,80.16,29535.0,71.8581,71.9568,71.8492,71.9209,29535.0
2018-04-18 14:10:00,80.17,80.18,80.05,80.07,34764.0,71.9299,71.9389,71.8222,71.8402,34764.0
2018-04-18 14:15:00,80.07,80.1,80.01,80.09,46499.0,71.8402,71.8671,71.7863,71.8581,46499.0
2018-04-18 14:20:00,80.09,80.14,79.98,80.0,37767.0,71.8581,71.903,71.7594,71.7774,37767.0
2018-04-18 14:25:00,80.01,80.1,80.0,80.09,37372.0,71.7863,71.8671,71.7774,71.8581,37372.0
2018-04-18 14:30:00,80.1,80.13,80.01,80.01,31925.0,71.8671,71.894,71.7863,71.7863,31925.0
2018-04-18 14:35:00,80.01,80.02,79.91,79.98,37070.0,71.7863,71.7953,71.6966,71.7594,37070.0
2018-04-18 14:40:00,79.97,80.0,79.92,79.94,33947.0,71.7505,71.7774,71.7056,71.7235,33947.0
2018-04-18 14:45:00,79.95,79.98,79.93,79.98,21727.0,71.7325,71.7594,71.7146,71.7594,21727.0
2018-04-18 14:50:00,79.97,80.01,79.96,79.98,22429.0,71.7505,71.7863,71.7415,71.7594,22429.0
2018-04-18 14:55:00,79.99,80.01,79.9,79.91,39153.0,71.7684,71.7863,71.6877,71.6966,39153.0
2018-04-18 15:00:00,79.9,79.94,79.83,79.89,34312.0,71.6877,71.7235,71.6248,71.6787,34312.0
2018-04-18 15:05:00,79.9,79.92,79.87,79.87,24856.0,71.6877,71.7056,71.6607,71.6607,24856.0
2018-04-18 15:10:00,79.87,79.93,79.87,79.87,36853.0,71.6607,71.7146,71.6607,71.6607,36853.0
2018-04-18 15:15:00,79.87,79.93,79.87,79.89,32626.0,71.6607,71.7146,71.6607,71.6787,32626.0
2018-04-18 15:20:00,79.89,79.93,79.87,79.87,52287.0,71.6787,71.7146,71.6607,71.6607,52287.0
2018-04-18 15:25:00,79.87,79.9,79.85,79.85,38192.0,71.6607,71.6877,71.6428,71.6428,38192.0
2018-04-18 15:30:00,79.85,79.87,79.82,79.84,51599.0,71.6428,71.6607,71.6159,71.6338,51599.0
2018-04-18 15:35:00,79.84,79.86,79.81,79.84,44794.0,71.6338,71.6518,71.6069,71.6338,44794.0
2018-04-18 15:40:00,79.84,79.84,79.75,79.79,56729.0,71.6338,71.6338,71.5531,71.589,56729.0
2018-04-18 15:45:00,79.79,79.8,79.72,79.76,71041.0,71.589,71.5979,71.5262,71.562,71041.0
2018-04-18 15:50:00,79.76,79.81,79.74,79.78,108468.0,71.562,71.6069,71.5441,71.58,108468.0
2018-04-18 15:55:00,79.78,79.82,79.7,79.73,268604.0,71.58,71.6159,71.5082,71.5351,268604.0
2018-04-19 09:30:00,78.96,79.36,78.6,79.29,368473.0,70.8443,71.2032,70.5213,71.1403,368473.0
2018-04-19 09:35:00,79.29,79.68,79.06,79.65,87686.0,71.1403,71.4903,70.934,71.4633,87686.0
2018-04-19 09:40:00,79.66,79.71,79.38,79.66,116278.0,71.4723,71.5172,71.2211,71.4723,116278.0
2018-04-19 09:45:00,79.65,79.68,79.35,79.53,86837.0,71.4633,71.4903,71.1942,71.3557,86837.0
2018-04-19 09:50:00,79.53,79.73,79.44,79.59,57507.0,71.3557,71.5351,71.2749,71.4095,57507.0
2018-04-19 09:55:00,79.59,79.63,79.44,79.61,54914.0,71.4095,71.4454,71.2749,71.4275,54914.0
2018-04-19 10:00:00,79.63,79.7,79.57,79.67,57474.0,71.4454,71.5082,71.3916,71.4813,57474.0
2018-04-19 10:05:00,79.68,79.69,79.47,79.53,39623.0,71.4903,71.4992,71.3018,71.3557,39623.0
2018-04-19 10:10:00,79.53,79.72,79.48,79.68,46110.0,71.3557,71.5262,71.3108,71.4903,46110.0
2018-04-19 10:15:00,79.69,79.7,79.54,79.54,61281.0,71.4992,71.5082,71.3647,71.3647,61281.0
2018-04-19 10:20:00,79.54,79.54,79.33,79.33,32875.0,71.3647,71.3647,71.1762,71.1762,32875.0
2018-04-19 10:25:00,79.32,79.49,79.28,79.43,37999.0,71.1673,71.3198,71.1314,71.266,37999.0
2018-04-19 10:30:00,79.43,79.43,79.3,79.34,64262.0,71.266,71.266,71.1493,71.1852,64262.0
2018-04-19 10:35:00,79.34,79.42,79.28,79.35,23756.0,71.1852,71.257,71.1314,71.1942,23756.0
2018-04-19 10:40:00,79.34,79.34,79.16,79.2,58678.0,71.1852,71.1852,71.0237,71.0596,58678.0
2018-04-19 10:45:00,79.19,79.19,79.07,79.1,115500.0,71.0506,71.0506,70.943,70.9699,115500.0
2018-04-19 10:50:00,79.1,79.15,79.02,79.06,108371.0,70.9699,71.0147,70.8981,70.934,108371.0
2018-04-19 10:55:00,79.06,79.21,79.05,79.2,47085.0,70.934,71.0686,70.925,71.0596,47085.0
2018-04-19 11:00:00,79.2,79.21,79.15,79.19,51183.0,71.0596,71.0686,71.0147,71.0506,51183.0
2018-04-19 11:05:00,79.19,79.2,79.0,79.0,49852.0,71.0506,71.0596,70.8802,70.8802,49852.0
2018-04-19 11:10:00,79.0,79.04,78.85,79.02,85550.0,70.8802,70.916,70.7456,70.8981,85550.0
2018-04-19 11:15:00,79.03,79.07,78.99,79.01,33906.0,70.9071,70.943,70.8712,70.8891,33906.0
2018-04-19 11:20:00,79.01,79.1,79.0,79.04,35979.0,70.8891,70.9699,70.8802,70.916,35979.0
2018-04-19 11:25:00,79.04,79.24,79.03,79.17,41051.0,70.916,71.0955,70.9071,71.0327,41051.0
2018-04-19 11:30:00,79.15,79.15,79.04,79.1,29907.0,71.0147,71.0147,70.916,70.9699,29907.0
2018-04-19 11:35:00,79.1,79.1,79.01,79.01,26222.0,70.9699,70.9699,70.8891,70.8891,26222.0
2018-04-19 11:40:00,79.01,79.05,78.98,78.99,24565.0,70.8891,70.925,70.8622,70.8712,24565.0
2018-04-19 11:45:00,79.0,79.11,78.95,79.06,25742.0,70.8802,70.9789,70.8353,70.934,25742.0
2018-04-19 11:50:00,79.08,79.09,78.84,78.84,43968.0,70.9519,70.9609,70.7366,70.7366,43968.0
2018-04-19 11:55:00,78.84,78.91,78.79,78.85,36756.0,70.7366,70.7994,70.6917,70.7456,36756.0
2018-04-19 12:00:00,78.83,78.85,78.77,78.77,30274.0,70.7276,70.7456,70.6738,70.6738,30274.0
2018-04-19 12:05:00,78.77,78.77,78.62,78.65,29068.0,70.6738,70.6738,70.5392,70.5661,29068.0
2018-04-19 12:10:00,78.64,78.64,78.56,78.59,51104.0,70.5572,70.5572,70.4854,70.5123,51104.0
2018-04-19 12:15:00,78.59,78.64,78.55,78.61,40951.0,70.5123,70.5572,70.4764,70.5302,40951.0
2018-04-19 12:20:00,78.61,78.68,78.6,78.68,25480.0,70.5302,70.593,70.5213,70.593,25480.0
2018-04-19 12:25:00,78.67,78.81,78.66,78.74,35660.0,70.5841,70.7097,70.5751,70.6469,35660.0
2018-04-19 12:30:00,78.74,78.83,78.72,78.83,34834.0,70.6469,70.7276,70.6289,70.7276,34834.0
2018-04-19 12:35:00,78.83,78.89,78.81,78.86,42193.0,70.7276,70.7815,70.7097,70.7545,42193.0
2018-04-19 12:40:00,78.86,78.9,78.84,78.88,26880.0,70.7545,70.7904,70.7366,70.7725,26880.0
2018-04-19 12:45:00,78.87,78.96,78.84,78.92,17658.0,70.7635,70.8443,70.7366,70.8084,17658.0
2018-04-19 12:50:00,78.92,78.94,78.87,78.88,29856.0,70.8084,70.8263,70.7635,70.7725,29856.0
2018-04-19 12:55:00,78.89,78.91,78.85,78.86,33058.0,70.7815,70.7994,70.7456,70.7545,33058.0
2018-04-19 13:00:00,78.87,78.87,78.8,78.8,46773.0,70.7635,70.7635,70.7007,70.7007,46773.0
2018-04-19 13:05:00,78.81,78.85,78.8,78.81,28825.0,70.7097,70.7456,70.7007,70.7097,28825.0
2018-04-19 13:10:00,78.8,78.86,78.76,78.85,19710.0,70.7007,70.7545,70.6648,70.7456,19710.0
2018-04-19 13:15:00,78.84,78.86,78.81,78.84,23031.0,70.7366,70.7545,70.7097,70.7366,23031.0
2018-04-19 13:20:00,78.83,78.89,78.82,78.89,14798.0,70.7276,70.7815,70.7187,70.7815,14798.0
2018-04-19 13:25:00,78.88,78.88,78.8,78.81,8987.0,70.7725,70.7725,70.7007,70.7097,8987.0
2018-04-19 13:30:00,78.83,78.92,78.81,78.84,44193.0,70.7276,70.8084,70.7097,70.7366,44193.0
2018-04-19 13:35:00,78.81,78.93,78.8,78.9,19411.0,70.7097,70.8174,70.7007,70.7904,19411.0
2018-04-19 13:40:00,78.89,78.93,78.88,78.93,11409.0,70.7815,70.8174,70.7725,70.8174,11409.0
2018-04-19 13:45:00,78.93,79.01,78.93,78.94,22136.0,70.8174,70.8891,70.8174,70.8263,22136.0
2018-04-19 13:50:00,78.94,78.99,78.9,78.99,12313.0,70.8263,70.8712,70.7904,70.8712,12313.0
2018-04-19 13:55:00,78.99,79.0,78.89,78.91,14303.0,70.8712,70.8802,70.7815,70.7994,14303.0
2018-04-19 14:00:00,78.9,78.99,78.9,78.92,23497.0,70.7904,70.8712,70.7904,70.8084,23497.0
2018-04-19 14:05:00,78.92,79.02,78.91,78.97,18295.0,70.8084,70.8981,70.7994,70.8532,18295.0
2018-04-19 14:10:00,78.97,79.08,78.97,79.01,19896.0,70.8532,70.9519,70.8532,70.8891,19896.0
2018-04-19 14:15:00,79.01,79.06,78.99,79.05,17108.0,70.8891,70.934,70.8712,70.925,17108.0
2018-04-19 14:20:00,79.06,79.08,78.95,78.98,25204.0,70.934,70.9519,70.8353,70.8622,25204.0
2018-04-19 14:25:00,78.97,79.06,78.92,79.03,21001.0,70.8532,70.934,70.8084,70.9071,21001.0
2018-04-19 14:30:00,79.02,79.1,79.0,79.08,18529.0,70.8981,70.9699,70.8802,70.9519,18529.0
2018-04-19 14:35:00,79.08,79.1,79.02,79.1,15172.0,70.9519,70.9699,70.8981,70.9699,15172.0
2018-04-19 14:40:00,79.11,79.2,79.09,79.2,18288.0,70.9789,71.0596,70.9609,71.0596,18288.0
2018-04-19 14:45:00,79.19,79.25,79.19,79.2,25103.0,71.0506,71.1045,71.0506,71.0596,25103.0
2018-04-19 14:50:00,79.2,79.2,79.12,79.14,30763.0,71.0596,71.0596,70.9878,71.0058,30763.0
2018-04-19 14:55:00,79.14,79.2,79.12,79.18,32271.0,71.0058,71.0596,70.9878,71.0417,32271.0
2018-04-19 15:00:00,79.17,79.25,79.13,79.2,25026.0,71.0327,71.1045,70.9968,71.0596,25026.0
2018-04-19 15:05:00,79.19,79.29,79.17,79.27,43841.0,71.0506,71.1403,71.0327,71.1224,43841.0
2018-04-19 15:10:00,79.27,79.27,79.18,79.2,20156.0,71.1224,71.1224,71.0417,71.0596,20156.0
2018-04-19 15:15:00,79.19,79.23,79.13,79.22,26324.0,71.0506,71.0865,70.9968,71.0775,26324.0
2018-04-19 15:20:00,79.22,79.24,79.14,79.17,26716.0,71.0775,71.0955,71.0058,71.0327,26716.0
2018-04-19 15:25:00,79.17,79.17,79.07,79.08,34359.0,71.0327,71.0327,70.943,70.9519,34359.0
2018-04-19 15:30:00,79.07,79.26,79.05,79.26,73159.0,70.943,71.1134,70.925,71.1134,73159.0
2018-04-19 15:35:00,79.24,79.54,79.24,79.45,97760.0,71.0955,71.3647,71.0955,71.2839,97760.0
2018-04-19 15:40:00,79.45,79.51,79.37,79.45,79290.0,71.2839,71.3377,71.2121,71.2839,79290.0
2018-04-19 15:45:00,79.44,79.47,79.33,79.36,90625.0,71.2749,71.3018,71.1762,71.2032,90625.0
2018-04-19 15:50:00,79.37,79.5,79.37,79.47,144942.0,71.2121,71.3288,71.2121,71.3018,144942.0
2018-04-19 15:55:00,79.46,79.75,79.44,79.75,490053.0,71.2929,71.5531,71.2749,71.5531,490053.0
2018-04-20 09:30:00,79.64,79.73,79.55,79.73,356593.0,71.4544,71.5351,71.3736,71.5351,356593.0
2018-04-20 09:35:00,79.72,79.91,79.51,79.53,22348.0,71.5262,71.6966,71.3377,71.3557,22348.0
2018-04-20 09:40:00,79.54,79.63,79.43,79.44,33499.0,71.3647,71.4454,71.266,71.2749,33499.0
2018-04-20 09:45:00,79.41,79.53,79.41,79.43,26843.0,71.248,71.3557,71.248,71.266,26843.0
2018-04-20 09:50:00,79.42,79.49,79.39,79.47,30723.0,71.257,71.3198,71.2301,71.3018,30723.0
2018-04-20 09:55:00,79.46,79.68,79.44,79.67,26277.0,71.2929,71.4903,71.2749,71.4813,26277.0
2018-04-20 10:00:00,79.68,79.7,79.51,79.55,27646.0,71.4903,71.5082,71.3377,71.3736,27646.0
2018-04-20 10:05:00,79.55,79.64,79.5,79.62,68698.0,71.3736,71.4544,71.3288,71.4364,68698.0
2018-04-20 10:10:00,79.61,79.7,79.56,79.65,109448.0,71.4275,71.5082,71.3826,71.4633,109448.0
2018-04-20 10:15:00,79.65,79.71,79.6,79.66,65351.0,71.4633,71.5172,71.4185,71.4723,65351.0
2018-04-20 10:20:00,79.66,79.69,79.45,79.46,24233.0,71.4723,71.4992,71.2839,71.2929,24233.0
2018-04-20 10:25:00,79.46,79.59,79.45,79.59,45364.0,71.2929,71.4095,71.2839,71.4095,45364.0
2018-04-20 10:30:00,79.59,79.67,79.54,79.55,70879.0,71.4095,71.4813,71.3647,71.3736,70879.0
2018-04-20 10:35:00,79.56,79.56,79.32,79.33,18827.0,71.3826,71.3826,71.1673,71.1762,18827.0
2018-04-20 10:40:00,79.32,79.33,79.21,79.3,34253.0,71.1673,71.1762,71.0686,71.1493,34253.0
2018-04-20 10:45:00,79.31,79.37,79.14,79.17,29902.0,71.1583,71.2121,71.0058,71.0327,29902.0
2018-04-20 10:50:00,79.18,79.26,79.09,79.12,28022.0,71.0417,71.1134,70.9609,70.9878,28022.0
2018-04-20 10:55:00,79.09,79.33,79.09,79.27,54653.0,70.9609,71.1762,70.9609,71.1224,54653.0
2018-04-20 11:00:00,79.27,79.28,79.19,79.23,39539.0,71.1224,71.1314,71.0506,71.0865,39539.0
2018-04-20 11:05:00,79.23,79.28,79.17,79.22,80459.0,71.0865,71.1314,71.0327,71.0775,80459.0
2018-04-20 11:10:00,79.22,79.26,79.1,79.2,136941.0,71.0775,71.1134,70.9699,71.0596,136941.0
2018-04-20 11:15:00,79.2,79.24,79.15,79.17,59725.0,71.0596,71.0955,71.0147,71.0327,59725.0
2018-04-20 11:20:00,79.18,79.23,79.07,79.18,74021.0,71.0417,71.0865,70.943,71.0417,74021.0
2018-04-20 11:25:00,79.2,79.24,79.09,79.16,95075.0,71.0596,71.0955,70.9609,71.0237,95075.0
2018-04-20 11:30:00,79.16,79.24,79.13,79.24,43015.0,71.0237,71.0955,70.9968,71.0955,43015.0
2018-04-20 11:35:00,79.23,79.26,79.17,79.25,40697.0,71.0865,71.1134,71.0327,71.1045,40697.0
2018-04-20 11:40:00,79.25,79.31,79.23,79.26,29337.0,71.1045,71.1583,71.0865,71.1134,29337.0
2018-04-20 11:45:00,79.26,79.27,79.18,79.2,21416.0,71.1134,71.1224,71.0417,71.0596,21416.0
2018-04-20 11:50:00,79.2,79.24,79.15,79.2,45374.0,71.0596,71.0955,71.0147,71.0596,45374.0
2018-04-20 11:55:00,79.2,79.26,79.18,79.25,18801.0,71.0596,71.1134,71.0417,71.1045,18801.0
2018-04-20 12:00:00,79.26,79.27,79.2,79.21,12625.0,71.1134,71.1224,71.0596,71.0686,12625.0
2018-04-20 12:05:00,79.19,79.32,79.19,79.26,17568.0,71.0506,71.1673,71.0506,71.1134,17568.0
2018-04-20 12:10:00,79.25,79.27,79.17,79.18,18500.0,71.1045,71.1224,71.0327,71.0417,18500.0
2018-04-20 12:15:00,79.19,79.21,79.1,79.12,45731.0,71.0506,71.0686,70.9699,70.9878,45731.0
2018-04-20 12:20:00,79.13,79.14,79.05,79.06,25711.0,70.9968,71.0058,70.925,70.934,25711.0
2018-04-20 12:25:00,79.05,79.18,79.05,79.11,17369.0,70.925,71.0417,70.925,70.9789,17369.0
2018-04-20 12:30:00,79.11,79.22,79.07,79.22,23541.0,70.9789,71.0775,70.943,71.0775,23541.0
2018-04-20 12:35:00,79.21,79.22,79.06,79.08,31544.0,71.0686,71.0775,70.934,70.9519,31544.0
2018-04-20 12:40:00,79.08,79.09,79.0,79.06,44720.0,70.9519,70.9609,70.8802,70.934,44720.0
2018-04-20 12:45:00,79.05,79.1,78.99,79.02,17710.0,70.925,70.9699,70.8712,70.8981,17710.0
2018-04-20 12:50:00,79.02,79.08,79.0,79.08,15756.0,70.8981,70.9519,70.8802,70.9519,15756.0
2018-04-20 12:55:00,79.08,79.09,79.03,79.06,17485.0,70.9519,70.9609,70.9071,70.934,17485.0
2018-04-20 13:00:00,79.06,79.14,79.05,79.05,24408.0,70.934,71.0058,70.925,70.925,24408.0
2018-04-20 13:05:00,79.06,79.09,79.02,79.07,23749.0,70.934,70.9609,70.8981,70.943,23749.0
2018-04-20 13:10:00,79.06,79.12,79.05,79.06,36574.0,70.934,70.9878,70.925,70.934,36574.0
2018-04-20 13:15:00,79.08,79.1,79.0,79.0,18153.0,70.9519,70.9699,70.8802,70.8802,18153.0
2018-04-20 13:20:00,79.01,79.04,78.91,78.95,24340.0,70.8891,70.916,70.7994,70.8353,24340.0
2018-04-20 13:25:00,78.95,79.18,78.95,79.18,33708.0,70.8353,71.0417,70.8353,71.0417,33708.0
2018-04-20 13:30:00,79.17,79.17,79.06,79.09,17107.0,71.0327,71.0327,70.934,70.9609,17107.0
2018-04-20 13:35:00,79.1,79.2,79.09,79.19,36125.0,70.9699,71.0596,70.9609,71.0506,36125.0
2018-04-20 13:40:00,79.21,79.26,79.2,79.25,13300.0,71.0686,71.1134,71.0596,71.1045,13300.0
2018-04-20 13:45:00,79.25,79.3,79.23,79.25,17593.0,71.1045,71.1493,71.0865,71.1045,17593.0
2018-04-20 13:50:00,79.25,79.26,79.22,79.24,20553.0,71.1045,71.1134,71.0775,71.0955,20553.0
2018-04-20 13:55:00,79.24,79.25,79.19,79.19,18826.0,71.0955,71.1045,71.0506,71.0506,18826.0
2018-04-20 14:00:00,79.2,79.27,79.18,79.26,21470.0,71.0596,71.1224,71.0417,71.1134,21470.0
2018-04-20 14:05:00,79.26,79.29,79.24,79.28,21387.0,71.1134,71.1403,71.0955,71.1314,21387.0
2018-04-20 14:10:00,79.29,79.29,79.2,79.2,20336.0,71.1403,71.1403,71.0596,71.0596,20336.0
2018-04-20 14:15:00,79.21,79.22,79.16,79.17,23062.0,71.0686,71.0775,71.0237,71.0327,23062.0
2018-04-20 14:20:00,79.17,79.23,79.15,79.22,29703.0,71.0327,71.0865,71.0147,71.0775,29703.0
2018-04-20 14:25:00,79.22,79.26,79.16,79.23,26584.0,71.0775,71.1134,71.0237,71.0865,26584.0
2018-04-20 14:30:00,79.23,79.27,79.13,79.14,16070.0,71.0865,71.1224,70.9968,71.0058,16070.0
2018-04-20 14:35:00,79.12,79.18,79.1,79.13,21155.0,70.9878,71.0417,70.9699,70.9968,21155.0
2018-04-20 14:40:00,79.13,79.16,79.11,79.13,16963.0,70.9968,71.0237,70.9789,70.9968,16963.0
2018-04-20 14:45:00,79.12,79.12,79.04,79.08,27964.0,70.9878,70.9878,70.916,70.9519,27964.0
2018-04-20 14:50:00,79.08,79.1,78.82,79.03,170549.0,70.9519,70.9699,70.7187,70.9071,170549.0
2018-04-20 14:55:00,79.02,79.14,79.02,79.12,32968.0,70.8981,71.0058,70.8981,70.9878,32968.0
2018-04-20 15:00:00,79.12,79.12,79.01,79.05,26294.0,70.9878,70.9878,70.8891,70.925,26294.0
2018-04-20 15:05:00,79.03,79.05,78.96,78.99,44211.0,70.9071,70.925,70.8443,70.8712,44211.0
2018-04-20 15:10:00,78.98,79.02,78.94,78.98,34426.0,70.8622,70.8981,70.8263,70.8622,34426.0
2018-04-20 15:15:00,78.98,79.02,78.89,78.89,35452.0,70.8622,70.8981,70.7815,70.7815,35452.0
2018-04-20 15:20:00,78.89,79.01,78.89,79.01,27839.0,70.7815,70.8891,70.7815,70.8891,27839.0
2018-04-20 15:25:00,79.01,79.06,78.98,79.06,70436.0,70.8891,70.934,70.8622,70.934,70436.0
2018-04-20 15:30:00,79.06,79.09,78.97,79.0,52123.0,70.934,70.9609,70.8532,70.8802,52123.0
2018-04-20 15:35:00,79.01,79.1,79.0,79.08,54085.0,70.8891,70.9699,70.8802,70.9519,54085.0
2018-04-20 15:40:00,79.08,79.13,79.02,79.06,61905.0,70.9519,70.9968,70.8981,70.934,61905.0
2018-04-20 15:45:00,79.05,79.06,78.88,78.92,132287.0,70.925,70.934,70.7725,70.8084,132287.0
2018-04-20 15:50:00,78.93,78.98,78.9,78.98,113083.0,70.8174,70.8622,70.7904,70.8622,113083.0
2018-04-20 15:55:00,78.97,79.11,78.96,79.09,398906.0,70.8532,70.9789,70.8443,70.9609,398906.0
2018-04-23 09:30:00,79.43,79.44,79.23,79.29,49750.0,71.266,71.2749,71.0865,71.1403,49750.0
2018-04-23 09:35:00,79.28,79.44,79.22,79.37,37613.0,71.1314,71.2749,71.0775,71.2121,37613.0
2018-04-23 09:40:00,79.36,79.45,79.31,79.44,14603.0,71.2032,71.2839,71.1583,71.2749,14603.0
2018-04-23 09:45:00,79.46,79.62,79.41,79.61,25356.0,71.2929,71.4364,71.248,71.4275,25356.0
2018-04-23 09:50:00,79.61,79.62,79.41,79.5,24608.0,71.4275,71.4364,71.248,71.3288,24608.0
2018-04-23 09:55:00,79.51,79.64,79.5,79.62,24654.0,71.3377,71.4544,71.3288,71.4364,24654.0
2018-04-23 10:00:00,79.61,79.61,79.44,79.45,22367.0,71.4275,71.4275,71.2749,71.2839,22367.0
2018-04-23 10:05:00,79.47,79.52,79.37,79.46,22067.0,71.3018,71.3467,71.2121,71.2929,22067.0
2018-04-23 10:10:00,79.47,79.54,79.32,79.39,22685.0,71.3018,71.3647,71.1673,71.2301,22685.0
2018-04-23 10:15:00,79.41,79.53,79.41,79.51,34310.0,71.248,71.3557,71.248,71.3377,34310.0
2018-04-23 10:20:00,79.5,79.51,79.31,79.34,20276.0,71.3288,71.3377,71.1583,71.1852,20276.0
2018-04-23 10:25:00,79.35,79.49,79.34,79.42,30608.0,71.1942,71.3198,71.1852,71.257,30608.0
2018-04-23 10:30:00,79.42,79.46,79.31,79.39,19698.0,71.257,71.2929,71.1583,71.2301,19698.0
2018-04-23 10:35:00,79.38,79.42,79.25,79.36,33936.0,71.2211,71.257,71.1045,71.2032,33936.0
2018-04-23 10:40:00,79.35,79.44,79.29,79.34,35521.0,71.1942,71.2749,71.1403,71.1852,35521.0
2018-04-23 10:45:00,79.34,79.42,79.29,79.29,17110.0,71.1852,71.257,71.1403,71.1403,17110.0
2018-04-23 10:50:00,79.28,79.31,79.19,79.23,20300.0,71.1314,71.1583,71.0506,71.0865,20300.0
2018-04-23 10:55:00,79.24,79.26,79.17,79.2,17397.0,71.0955,71.1134,71.0327,71.0596,17397.0
2018-04-23 11:00:00,79.21,79.3,79.2,79.3,13187.0,71.0686,71.1493,71.0596,71.1493,13187.0
2018-04-23 11:05:00,79.31,79.4,79.31,79.4,16142.0,71.1583,71.239,71.1583,71.239,16142.0
2018-04-23 11:10:00,79.4,79.47,79.34,79.43,28332.0,71.239,71.3018,71.1852,71.266,28332.0
2018-04-23 11:15:00,79.45,79.49,79.42,79.44,20387.0,71.2839,71.3198,71.257,71.2749,20387.0
2018-04-23 11:20:00,79.45,79.57,79.44,79.49,27267.0,71.2839,71.3916,71.2749,71.3198,27267.0
2018-04-23 11:25:00,79.48,79.56,79.44,79.55,20510.0,71.3108,71.3826,71.2749,71.3736,20510.0
2018-04-23 11:30:00,79.54,79.61,79.51,79.51,20998.0,71.3647,71.4275,71.3377,71.3377,20998.0
2018-04-23 11:35:00,79.52,79.58,79.51,79.54,13776.0,71.3467,71.4005,71.3377,71.3647,13776.0
2018-04-23 11:40:00,79.53,79.57,79.52,79.54,16263.0,71.3557,71.3916,71.3467,71.3647,16263.0
2018-04-23 11:45:00,79.54,79.56,79.46,79.46,14581.0,71.3647,71.3826,71.2929,71.2929,14581.0
2018-04-23 11:50:00,79.47,79.51,79.47,79.48,8319.0,71.3018,71.3377,71.3018,71.3108,8319.0
2018-04-23 11:55:00,79.48,79.55,79.42,79.47,23112.0,71.3108,71.3736,71.257,71.3018,23112.0
2018-04-23 12:00:00,79.47,79.56,79.45,79.56,13891.0,71.3018,71.3826,71.2839,71.3826,13891.0
2018-04-23 12:05:00,79.56,79.59,79.52,79.58,15252.0,71.3826,71.4095,71.3467,71.4005,15252.0
2018-04-23 12:10:00,79.58,79.6,79.52,79.54,17578.0,71.4005,71.4185,71.3467,71.3647,17578.0
2018-04-23 12:15:00,79.55,79.56,79.45,79.47,28648.0,71.3736,71.3826,71.2839,71.3018,28648.0
2018-04-23 12:20:00,79.47,79.48,79.45,79.48,24340.0,71.3018,71.3108,71.2839,71.3108,24340.0
2018-04-23 12:25:00,79.48,79.51,79.45,79.48,12968.0,71.3108,71.3377,71.2839,71.3108,12968.0
2018-04-23 12:30:00,79.48,79.62,79.48,79.61,51946.0,71.3108,71.4364,71.3108,71.4275,51946.0
2018-04-23 12:35:00,79.6,79.69,79.59,79.63,65561.0,71.4185,71.4992,71.4095,71.4454,65561.0
2018-04-23 12:40:00,79.62,79.76,79.56,79.71,42705.0,71.4364,71.562,71.3826,71.5172,42705.0
2018-04-23 12:45:00,79.68,79.71,79.65,79.67,23292.0,71.4903,71.5172,71.4633,71.4813,23292.0
2018-04-23 12:50:00,79.67,79.69,79.62,79.63,17557.0,71.4813,71.4992,71.4364,71.4454,17557.0
2018-04-23 12:55:00,79.64,79.7,79.63,79.69,14001.0,71.4544,71.5082,71.4454,71.4992,14001.0
2018-04-23 13:00:00,79.68,79.72,79.68,79.69,14976.0,71.4903,71.5262,71.4903,71.4992,14976.0
2018-04-23 13:05:00,79.69,79.7,79.66,79.66,13833.0,71.4992,71.5082,71.4723,71.4723,13833.0
2018-04-23 13:10:00,79.67,79.71,79.63,79.7,13609.0,71.4813,71.5172,71.4454,71.5082,13609.0
2018-04-23 13:15:00,79.69,79.7,79.61,79.63,12501.0,71.4992,71.5082,71.4275,71.4454,12501.0
2018-04-23 13:20:00,79.63,79.77,79.58,79.65,51629.0,71.4454,71.571,71.4005,71.4633,51629.0
2018-04-23 13:25:00,79.66,79.69,79.63,79.67,9739.0,71.4723,71.4992,71.4454,71.4813,9739.0
2018-04-23 13:30:00,79.67,79.72,79.64,79.65,12593.0,71.4813,71.5262,71.4544,71.4633,12593.0
2018-04-23 13:35:00,79.65,79.69,79.64,79.69,16045.0,71.4633,71.4992,71.4544,71.4992,16045.0
2018-04-23 13:40:00,79.69,79.77,79.67,79.76,19886.0,71.4992,71.571,71.4813,71.562,19886.0
2018-04-23 13:45:00,79.75,79.82,79.75,79.79,13417.0,71.5531,71.6159,71.5531,71.589,13417.0
2018-04-23 13:50:00,79.79,79.96,79.79,79.96,23004.0,71.589,71.7415,71.589,71.7415,23004.0
2018-04-23 13:55:00,79.96,79.98,79.85,79.85,14789.0,71.7415,71.7594,71.6428,71.6428,14789.0
2018-04-23 14:00:00,79.85,79.93,79.84,79.84,19522.0,71.6428,71.7146,71.6338,71.6338,19522.0
2018-04-23 14:05:00,79.85,79.86,79.71,79.72,18411.0,71.6428,71.6518,71.5172,71.5262,18411.0
2018-04-23 14:10:00,79.72,79.76,79.66,79.67,25563.0,71.5262,71.562,71.4723,71.4813,25563.0
2018-04-23 14:15:00,79.68,79.72,79.66,79.7,16449.0,71.4903,71.5262,71.4723,71.5082,16449.0
2018-04-23 14:20:00,79.71,79.71,79.63,79.68,39524.0,71.5172,71.5172,71.4454,71.4903,39524.0
2018-04-23 14:25:00,79.68,79.72,79.65,79.7,25099.0,71.4903,71.5262,71.4633,71.5082,25099.0
2018-04-23 14:30:00,79.69,79.72,79.64,79.68,24805.0,71.4992,71.5262,71.4544,71.4903,24805.0
2018-04-23 14:35:00,79.68,79.75,79.66,79.73,24533.0,71.4903,71.5531,71.4723,71.5351,24533.0
2018-04-23 14:40:00,79.73,79.78,79.71,79.76,20800.0,71.5351,71.58,71.5172,71.562,20800.0
2018-04-23 14:45:00,79.76,79.77,79.65,79.65,21376.0,71.562,71.571,71.4633,71.4633,21376.0
2018-04-23 14:50:00,79.66,79.66,79.49,79.51,27109.0,71.4723,71.4723,71.3198,71.3377,27109.0
2018-04-23 14:55:00,79.51,79.53,79.47,79.5,46493.0,71.3377,71.3557,71.3018,71.3288,46493.0
2018-04-23 15:00:00,79.5,79.71,79.47,79.64,81665.0,71.3288,71.5172,71.3018,71.4544,81665.0
2018-04-23 15:05:00,79.63,79.64,79.53,79.6,62137.0,71.4454,71.4544,71.3557,71.4185,62137.0
2018-04-23 15:10:00,79.6,79.65,79.58,79.61,36389.0,71.4185,71.4633,71.4005,71.4275,36389.0
2018-04-23 15:15:00,79.63,79.74,79.61,79.71,35839.0,71.4454,71.5441,71.4275,71.5172,35839.0
2018-04-23 15:20:00,79.72,79.87,79.7,79.81,82494.0,71.5262,71.6607,71.5082,71.6069,82494.0
2018-04-23 15:25:00,79.81,79.84,79.79,79.82,33512.0,71.6069,71.6338,71.589,71.6159,33512.0
2018-04-23 15:30:00,79.81,79.93,79.77,79.93,52594.0,71.6069,71.7146,71.571,71.7146,52594.0
2018-04-23 15:35:00,79.92,79.97,79.88,79.9,61695.0,71.7056,71.7505,71.6697,71.6877,61695.0
2018-04-23 15:40:00,79.9,80.0,79.87,79.98,87457.0,71.6877,71.7774,71.6607,71.7594,87457.0
2018-04-23 15:45:00,79.99,80.08,79.93,79.94,120724.0,71.7684,71.8492,71.7146,71.7235,120724.0
2018-04-23 15:50:00,79.93,80.0,79.84,79.92,77585.0,71.7146,71.7774,71.6338,71.7056,77585.0
2018-04-23 15:55:00,79.92,80.29,79.92,80.22,310179.0,71.7056,72.0376,71.7056,71.9748,310179.0
2018-04-24 09:30:00,81.17,81.5,80.68,80.81,164397.0,72.8271,73.1232,72.3875,72.5041,164397.0
2018-04-24 09:35:00,80.82,80.89,80.05,80.44,145939.0,72.5131,72.5759,71.8222,72.1721,145939.0
2018-04-24 09:40:00,80.41,80.95,80.41,80.75,100011.0,72.1452,72.6297,72.1452,72.4503,100011.0
2018-04-24 09:45:00,80.8,81.18,80.53,80.53,85799.0,72.4951,72.8361,72.2529,72.2529,85799.0
2018-04-24 09:50:00,80.56,80.69,80.53,80.56,105467.0,72.2798,72.3965,72.2529,72.2798,105467.0
2018-04-24 09:55:00,80.54,80.59,80.33,80.43,73734.0,72.2619,72.3067,72.0735,72.1632,73734.0
2018-04-24 10:00:00,80.4,80.46,80.22,80.44,79397.0,72.1363,72.1901,71.9748,72.1721,79397.0
2018-04-24 10:05:00,80.45,80.47,80.16,80.18,85971.0,72.1811,72.1991,71.9209,71.9389,85971.0
2018-04-24 10:10:00,80.16,80.25,79.93,79.95,102516.0,71.9209,72.0017,71.7146,71.7325,102516.0
2018-04-24 10:15:00,79.95,79.95,79.67,79.74,138822.0,71.7325,71.7325,71.4813,71.5441,138822.0
2018-04-24 10:20:00,79.73,79.91,79.39,79.41,103571.0,71.5351,71.6966,71.2301,71.248,103571.0
2018-04-24 10:25:00,79.41,79.71,79.39,79.7,82773.0,71.248,71.5172,71.2301,71.5082,82773.0
2018-04-24 10:30:00,79.69,79.82,79.56,79.71,54010.0,71.4992,71.6159,71.3826,71.5172,54010.0
2018-04-24 10:35:00,79.71,79.74,79.53,79.58,72570.0,71.5172,71.5441,71.3557,71.4005,72570.0
2018-04-24 10:40:00,79.57,80.12,79.46,79.55,136011.0,71.3916,71.885,71.2929,71.3736,136011.0
2018-04-24 10:45:00,79.55,79.57,78.91,79.23,298201.0,71.3736,71.3916,70.7994,71.0865,298201.0
2018-04-24 10:50:00,79.25,79.52,79.24,79.48,114541.0,71.1045,71.3467,71.0955,71.3108,114541.0
2018-04-24 10:55:00,79.5,79.52,79.22,79.41,92712.0,71.3288,71.3467,71.0775,71.248,92712.0
2018-04-24 11:00:00,79.42,79.64,79.41,79.6,56787.0,71.257,71.4544,71.248,71.4185,56787.0
2018-04-24 11:05:00,79.59,79.66,79.51,79.62,44598.0,71.4095,71.4723,71.3377,71.4364,44598.0
2018-04-24 11:10:00,79.61,79.87,79.59,79.86,41650.0,71.4275,71.6607,71.4095,71.6518,41650.0
2018-04-24 11:15:00,79.86,80.01,79.79,80.01,47659.0,71.6518,71.7863,71.589,71.7863,47659.0
2018-04-24 11:20:00,80.01,80.13,79.95,80.0,45974.0,71.7863,71.894,71.7325,71.7774,45974.0
2018-04-24 11:25:00,80.01,80.14,79.94,80.11,31161.0,71.7863,71.903,71.7235,71.8761,31161.0
2018-04-24 11:30:00,80.11,80.28,80.09,80.27,48242.0,71.8761,72.0286,71.8581,72.0196,48242.0
2018-04-24 11:35:00,80.25,80.27,80.11,80.2,61323.0,72.0017,72.0196,71.8761,71.9568,61323.0
2018-04-24 11:40:00,80.19,80.43,80.19,80.21,142227.0,71.9478,72.1632,71.9478,71.9658,142227.0
2018-04-24 11:45:00,80.24,80.27,80.16,80.2,22598.0,71.9927,72.0196,71.9209,71.9568,22598.0
2018-04-24 11:50:00,80.21,80.3,80.09,80.15,38840.0,71.9658,72.0465,71.8581,71.912,38840.0
2018-04-24 11:55:00,80.15,80.15,79.88,79.92,37542.0,71.912,71.912,71.6697,71.7056,37542.0
2018-04-24 12:00:00,79.91,79.92,79.77,79.92,56642.0,71.6966,71.7056,71.571,71.7056,56642.0
2018-04-24 12:05:00,79.92,80.0,79.71,79.84,30168.0,71.7056,71.7774,71.5172,71.6338,30168.0
2018-04-24 12:10:00,79.85,79.89,79.77,79.84,225135.0,71.6428,71.6787,71.571,71.6338,225135.0
2018-04-24 12:15:00,79.83,79.99,79.83,79.95,48576.0,71.6248,71.7684,71.6248,71.7325,48576.0
2018-04-24 12:20:00,79.95,80.05,79.94,80.02,40961.0,71.7325,71.8222,71.7235,71.7953,40961.0
2018-04-24 12:25:00,80.01,80.07,79.96,79.96,46509.0,71.7863,71.8402,71.7415,71.7415,46509.0
2018-04-24 12:30:00,79.97,80.02,79.91,79.96,32031.0,71.7505,71.7953,71.6966,71.7415,32031.0
2018-04-24 12:35:00,79.97,79.98,79.82,79.86,25756.0,71.7505,71.7594,71.6159,71.6518,25756.0
2018-04-24 12:40:00,79.85,79.91,79.69,79.77,36897.0,71.6428,71.6966,71.4992,71.571,36897.0
2018-04-24 12:45:00,79.78,79.95,79.69,79.93,53411.0,71.58,71.7325,71.4992,71.7146,53411.0
2018-04-24 12:50:00,79.95,80.0,79.87,79.88,21522.0,71.7325,71.7774,71.6607,71.6697,21522.0
2018-04-24 12:55:00,79.87,79.88,79.73,79.73,26235.0,71.6607,71.6697,71.5351,71.5351,26235.0
2018-04-24 13:00:00,79.72,79.93,79.72,79.88,34025.0,71.5262,71.7146,71.5262,71.6697,34025.0
2018-04-24 13:05:00,79.9,79.94,79.81,79.81,27486.0,71.6877,71.7235,71.6069,71.6069,27486.0
2018-04-24 13:10:00,79.81,80.02,79.79,79.98,41191.0,71.6069,71.7953,71.589,71.7594,41191.0
2018-04-24 13:15:00,79.98,80.02,79.93,79.97,33284.0,71.7594,71.7953,71.7146,71.7505,33284.0
2018-04-24 13:20:00,79.97,80.03,79.86,79.88,30606.0,71.7505,71.8043,71.6518,71.6697,30606.0
2018-04-24 13:25:00,79.87,80.0,79.84,79.99,32416.0,71.6607,71.7774,71.6338,71.7684,32416.0
2018-04-24 13:30:00,80.0,80.03,79.95,79.96,51675.0,71.7774,71.8043,71.7325,71.7415,51675.0
2018-04-24 13:35:00,79.95,79.97,79.79,79.84,88525.0,71.7325,71.7505,71.589,71.6338,88525.0
2018-04-24 13:40:00,79.84,79.88,79.75,79.8,51258.0,71.6338,71.6697,71.5531,71.5979,51258.0
2018-04-24 13:45:00,79.79,79.88,79.78,79.85,39800.0,71.589,71.6697,71.58,71.6428,39800.0
2018-04-24 13:50:00,79.84,79.86,79.78,79.8,63576.0,71.6338,71.6518,71.58,71.5979,63576.0
2018-04-24 13:55:00,79.79,79.84,79.74,79.8,48422.0,71.589,71.6338,71.5441,71.5979,48422.0
2018-04-24 14:00:00,79.78,79.81,79.64,79.64,66732.0,71.58,71.6069,71.4544,71.4544,66732.0
2018-04-24 14:05:00,79.63,79.65,79.5,79.62,23423.0,71.4454,71.4633,71.3288,71.4364,23423.0
2018-04-24 14:10:00,79.61,79.73,79.61,79.68,30751.0,71.4275,71.5351,71.4275,71.4903,30751.0
2018-04-24 14:15:00,79.69,79.73,79.62,79.64,36461.0,71.4992,71.5351,71.4364,71.4544,36461.0
2018-04-24 14:20:00,79.63,79.63,79.46,79.48,23854.0,71.4454,71.4454,71.2929,71.3108,23854.0
2018-04-24 14:25:00,79.47,79.56,79.37,79.37,32254.0,71.3018,71.3826,71.2121,71.2121,32254.0
2018-04-24 14:30:00,79.38,79.66,79.34,79.64,56917.0,71.2211,71.4723,71.1852,71.4544,56917.0
2018-04-24 14:35:00,79.65,79.68,79.43,79.44,37053.0,71.4633,71.4903,71.266,71.2749,37053.0
2018-04-24 14:40:00,79.45,79.77,79.44,79.76,30512.0,71.2839,71.571,71.2749,71.562,30512.0
2018-04-24 14:45:00,79.77,79.79,79.66,79.79,42161.0,71.571,71.589,71.4723,71.589,42161.0
2018-04-24 14:50:00,79.79,79.96,79.63,79.65,43861.0,71.589,71.7415,71.4454,71.4633,43861.0
2018-04-24 14:55:00,79.65,79.75,79.65,79.7,51713.0,71.4633,71.5531,71.4633,71.5082,51713.0
2018-04-24 15:00:00,79.71,79.95,79.71,79.94,40104.0,71.5172,71.7325,71.5172,71.7235,40104.0
2018-04-24 15:05:00,79.94,79.97,79.87,79.9,32237.0,71.7235,71.7505,71.6607,71.6877,32237.0
2018-04-24 15:10:00,79.91,80.18,79.88,80.17,64205.0,71.6966,71.9389,71.6697,71.9299,64205.0
2018-04-24 15:15:00,80.17,80.22,80.05,80.07,75064.0,71.9299,71.9748,71.8222,71.8402,75064.0
2018-04-24 15:20:00,80.08,80.26,80.01,80.2,58011.0,71.8492,72.0107,71.7863,71.9568,58011.0
2018-04-24 15:25:00,80.19,80.27,80.16,80.19,100834.0,71.9478,72.0196,71.9209,71.9478,100834.0
2018-04-24 15:30:00,80.19,80.19,79.85,79.85,86963.0,71.9478,71.9478,71.6428,71.6428,86963.0
2018-04-24 15:35:00,79.84,79.93,79.81,79.89,50560.0,71.6338,71.7146,71.6069,71.6787,50560.0
2018-04-24 15:40:00,79.89,79.95,79.72,79.8,87844.0,71.6787,71.7325,71.5262,71.5979,87844.0
2018-04-24 15:45:00,79.81,80.07,79.78,79.98,86030.0,71.6069,71.8402,71.58,71.7594,86030.0
2018-04-24 15:50:00,80.0,80.16,80.0,80.12,107369.0,71.7774,71.9209,71.7774,71.885,107369.0
2018-04-24 15:55:00,80.13,80.17,80.03,80.1,157943.0,71.894,71.9299,71.8043,71.8671,157943.0
2018-04-25 09:30:00,80.27,80.31,80.01,80.15,108172.0,72.0196,72.0555,71.7863,71.912,108172.0
2018-04-25 09:35:00,80.13,80.36,80.11,80.35,71720.0,71.894,72.1004,71.8761,72.0914,71720.0
2018-04-25 09:40:00,80.36,80.4,80.17,80.28,86159.0,72.1004,72.1363,71.9299,72.0286,86159.0
2018-04-25 09:45:00,80.3,80.44,80.18,80.36,65000.0,72.0465,72.1721,71.9389,72.1004,65000.0
2018-04-25 09:50:00,80.34,80.62,80.2,80.61,38202.0,72.0824,72.3336,71.9568,72.3247,38202.0
2018-04-25 09:55:00,80.61,80.75,80.59,80.74,39266.0,72.3247,72.4503,72.3067,72.4413,39266.0
2018-04-25 10:00:00,80.74,81.31,80.71,81.25,118717.0,72.4413,72.9527,72.4144,72.8989,118717.0
2018-04-25 10:05:00,81.26,81.59,81.25,81.52,75232.0,72.9079,73.2039,72.8989,73.1411,75232.0
2018-04-25 10:10:00,81.53,81.91,81.49,81.83,91692.0,73.1501,73.4911,73.1142,73.4193,91692.0
2018-04-25 10:15:00,81.85,82.03,81.62,81.87,116646.0,73.4372,73.5987,73.2309,73.4552,116646.0
2018-04-25 10:20:00,81.88,82.05,81.79,82.0,62532.0,73.4641,73.6167,73.3834,73.5718,62532.0
2018-04-25 10:25:00,82.0,82.13,81.92,82.07,94045.0,73.5718,73.6884,73.5,73.6346,94045.0
2018-04-25 10:30:00,82.08,82.23,81.94,82.22,103278.0,73.6436,73.7782,73.518,73.7692,103278.0
2018-04-25 10:35:00,82.22,82.23,82.02,82.17,65642.0,73.7692,73.7782,73.5898,73.7243,65642.0
2018-04-25 10:40:00,82.18,82.26,82.14,82.24,68277.0,73.7333,73.8051,73.6974,73.7871,68277.0
2018-04-25 10:45:00,82.25,82.32,82.07,82.09,49758.0,73.7961,73.8589,73.6346,73.6526,49758.0
2018-04-25 10:50:00,82.09,82.09,81.92,81.98,40199.0,73.6526,73.6526,73.5,73.5539,40199.0
2018-04-25 10:55:00,81.99,82.08,81.88,81.9,21463.0,73.5628,73.6436,73.4641,73.4821,21463.0
2018-04-25 11:00:00,81.91,81.92,81.68,81.76,79054.0,73.4911,73.5,73.2847,73.3565,79054.0
2018-04-25 11:05:00,81.77,81.91,81.57,81.57,56623.0,73.3654,73.4911,73.186,73.186,56623.0
2018-04-25 11:10:00,81.58,81.62,81.34,81.42,59997.0,73.195,73.2309,72.9796,73.0514,59997.0
2018-04-25 11:15:00,81.42,81.43,81.16,81.21,40181.0,73.0514,73.0604,72.8181,72.863,40181.0
2018-04-25 11:20:00,81.2,81.31,81.19,81.22,35573.0,72.854,72.9527,72.8451,72.872,35573.0
2018-04-25 11:25:00,81.22,81.22,81.0,81.06,39623.0,72.872,72.872,72.6746,72.7284,39623.0
2018-04-25 11:30:00,81.06,81.06,80.81,80.84,59098.0,72.7284,72.7284,72.5041,72.531,59098.0
2018-04-25 11:35:00,80.84,80.9,80.75,80.89,37953.0,72.531,72.5849,72.4503,72.5759,37953.0
2018-04-25 11:40:00,80.88,80.89,80.72,80.75,35477.0,72.5669,72.5759,72.4234,72.4503,35477.0
2018-04-25 11:45:00,80.75,80.75,80.54,80.56,34720.0,72.4503,72.4503,72.2619,72.2798,34720.0
2018-04-25 11:50:00,80.56,80.63,80.52,80.52,35296.0,72.2798,72.3426,72.2439,72.2439,35296.0
2018-04-25 11:55:00,80.53,80.6,80.41,80.44,33487.0,72.2529,72.3157,72.1452,72.1721,33487.0
2018-04-25 12:00:00,80.42,80.44,80.36,80.4,25744.0,72.1542,72.1721,72.1004,72.1363,25744.0
2018-04-25 12:05:00,80.4,80.43,80.3,80.3,29555.0,72.1363,72.1632,72.0465,72.0465,29555.0
2018-04-25 12:10:00,80.29,80.34,80.21,80.31,20968.0,72.0376,72.0824,71.9658,72.0555,20968.0
2018-04-25 12:15:00,80.31,80.41,80.3,80.35,32796.0,72.0555,72.1452,72.0465,72.0914,32796.0
2018-04-25 12:20:00,80.35,80.41,80.32,80.38,18330.0,72.0914,72.1452,72.0645,72.1183,18330.0
2018-04-25 12:25:00,80.37,80.58,80.35,80.58,50903.0,72.1093,72.2978,72.0914,72.2978,50903.0
2018-04-25 12:30:00,80.59,80.74,80.58,80.72,21934.0,72.3067,72.4413,72.2978,72.4234,21934.0
2018-04-25 12:35:00,80.72,80.72,80.57,80.61,24192.0,72.4234,72.4234,72.2888,72.3247,24192.0
2018-04-25 12:40:00,80.62,80.63,80.58,80.62,21844.0,72.3336,72.3426,72.2978,72.3336,21844.0
2018-04-25 12:45:00,80.62,80.66,80.53,80.56,27813.0,72.3336,72.3695,72.2529,72.2798,27813.0
2018-04-25 12:50:00,80.57,80.57,80.4,80.46,17644.0,72.2888,72.2888,72.1363,72.1901,17644.0
2018-04-25 12:55:00,80.45,80.5,80.45,80.47,17769.0,72.1811,72.226,72.1811,72.1991,17769.0
2018-04-25 13:00:00,80.46,80.62,80.46,80.59,18903.0,72.1901,72.3336,72.1901,72.3067,18903.0
2018-04-25 13:05:00,80.59,80.73,80.58,80.7,21601.0,72.3067,72.4323,72.2978,72.4054,21601.0
2018-04-25 13:10:00,80.7,80.72,80.58,80.61,22276.0,72.4054,72.4234,72.2978,72.3247,22276.0
2018-04-25 13:15:00,80.62,80.62,80.51,80.51,21213.0,72.3336,72.3336,72.235,72.235,21213.0
2018-04-25 13:20:00,80.52,80.54,80.45,80.5,21098.0,72.2439,72.2619,72.1811,72.226,21098.0
2018-04-25 13:25:00,80.51,80.72,80.46,80.72,31099.0,72.235,72.4234,72.1901,72.4234,31099.0
2018-04-25 13:30:00,80.73,80.84,80.7,80.81,25375.0,72.4323,72.531,72.4054,72.5041,25375.0
2018-04-25 13:35:00,80.8,80.86,80.77,80.82,19152.0,72.4951,72.549,72.4682,72.5131,19152.0
2018-04-25 13:40:00,80.84,80.84,80.73,80.78,39470.0,72.531,72.531,72.4323,72.4772,39470.0
2018-04-25 13:45:00,80.77,80.77,80.6,80.69,22926.0,72.4682,72.4682,72.3157,72.3965,22926.0
2018-04-25 13:50:00,80.69,80.72,80.65,80.71,22334.0,72.3965,72.4234,72.3606,72.4144,22334.0
2018-04-25 13:55:00,80.7,80.73,80.62,80.63,27771.0,72.4054,72.4323,72.3336,72.3426,27771.0
2018-04-25 14:00:00,80.63,80.67,80.47,80.51,36055.0,72.3426,72.3785,72.1991,72.235,36055.0
2018-04-25 14:05:00,80.51,80.55,80.46,80.48,29894.0,72.235,72.2708,72.1901,72.208,29894.0
2018-04-25 14:10:00,80.48,80.59,80.46,80.51,27288.0,72.208,72.3067,72.1901,72.235,27288.0
2018-04-25 14:15:00,80.52,80.52,80.47,80.47,27606.0,72.2439,72.2439,72.1991,72.1991,27606.0
2018-04-25 14:20:00,80.47,80.48,80.38,80.39,37785.0,72.1991,72.208,72.1183,72.1273,37785.0
2018-04-25 14:25:00,80.38,80.55,80.38,80.45,39771.0,72.1183,72.2708,72.1183,72.1811,39771.0
2018-04-25 14:30:00,80.45,80.57,80.38,80.51,42865.0,72.1811,72.2888,72.1183,72.235,42865.0
2018-04-25 14:35:00,80.52,80.57,80.5,80.51,28999.0,72.2439,72.2888,72.226,72.235,28999.0
2018-04-25 14:40:00,80.53,80.67,80.52,80.57,35955.0,72.2529,72.3785,72.2439,72.2888,35955.0
2018-04-25 14:45:00,80.57,80.64,80.52,80.63,25222.0,72.2888,72.3516,72.2439,72.3426,25222.0
2018-04-25 14:50:00,80.64,80.66,80.61,80.61,16645.0,72.3516,72.3695,72.3247,72.3247,16645.0
2018-04-25 14:55:00,80.61,80.81,80.57,80.8,40365.0,72.3247,72.5041,72.2888,72.4951,40365.0
2018-04-25 15:00:00,80.81,80.98,80.81,80.98,51747.0,72.5041,72.6566,72.5041,72.6566,51747.0
2018-04-25 15:05:00,80.98,81.02,80.9,81.01,59337.0,72.6566,72.6925,72.5849,72.6836,59337.0
2018-04-25 15:10:00,81.01,81.21,81.01,81.1,41459.0,72.6836,72.863,72.6836,72.7643,41459.0
2018-04-25 15:15:00,81.1,81.15,81.07,81.09,31149.0,72.7643,72.8092,72.7374,72.7553,31149.0
2018-04-25 15:20:00,81.08,81.24,81.07,81.13,39290.0,72.7464,72.8899,72.7374,72.7912,39290.0
2018-04-25 15:25:00,81.14,81.23,81.11,81.21,55867.0,72.8002,72.881,72.7733,72.863,55867.0
2018-04-25 15:30:00,81.2,81.32,81.14,81.19,74441.0,72.854,72.9617,72.8002,72.8451,74441.0
2018-04-25 15:35:00,81.2,81.22,81.11,81.12,78739.0,72.854,72.872,72.7733,72.7823,78739.0
2018-04-25 15:40:00,81.12,81.14,80.98,81.03,118159.0,72.7823,72.8002,72.6566,72.7015,118159.0
2018-04-25 15:45:00,81.03,81.08,80.92,81.06,114917.0,72.7015,72.7464,72.6028,72.7284,114917.0
2018-04-25 15:50:00,81.07,81.08,80.85,80.92,114026.0,72.7374,72.7464,72.54,72.6028,114026.0
2018-04-25 15:55:00,80.92,81.22,80.92,81.18,238199.0,72.6028,72.872,72.6028,72.8361,238199.0
2018-04-26 09:30:00,81.42,81.65,81.42,81.54,76577.0,73.0514,73.2578,73.0514,73.1591,76577.0
2018-04-26 09:35:00,81.57,82.0,81.57,81.97,48863.0,73.186,73.5718,73.186,73.5449,48863.0
2018-04-26 09:40:00,81.98,82.05,81.91,81.97,58164.0,73.5539,73.6167,73.4911,73.5449,58164.0
2018-04-26 09:45:00,81.95,82.05,81.94,82.02,123550.0,73.5269,73.6167,73.518,73.5898,123550.0
2018-04-26 09:50:00,82.01,82.2,81.92,81.93,53348.0,73.5808,73.7513,73.5,73.509,53348.0
2018-04-26 09:55:00,81.89,81.92,81.79,81.82,46290.0,73.4731,73.5,73.3834,73.4103,46290.0
2018-04-26 10:00:00,81.81,81.82,81.69,81.69,54972.0,73.4013,73.4103,73.2937,73.2937,54972.0
2018-04-26 10:05:00,81.69,81.96,81.61,81.93,55894.0,73.2937,73.5359,73.2219,73.509,55894.0
2018-04-26 10:10:00,81.94,82.05,81.85,82.05,106575.0,73.518,73.6167,73.4372,73.6167,106575.0
2018-04-26 10:15:00,82.03,82.17,82.0,82.05,127924.0,73.5987,73.7243,73.5718,73.6167,127924.0
2018-04-26 10:20:00,82.04,82.13,81.95,82.02,72202.0,73.6077,73.6884,73.5269,73.5898,72202.0
2018-04-26 10:25:00,82.01,82.23,82.0,82.22,30381.0,73.5808,73.7782,73.5718,73.7692,30381.0
2018-04-26 10:30:00,82.21,82.32,82.18,82.18,59179.0,73.7602,73.8589,73.7333,73.7333,59179.0
2018-04-26 10:35:00,82.19,82.26,82.1,82.26,23493.0,73.7423,73.8051,73.6615,73.8051,23493.0
2018-04-26 10:40:00,82.29,82.29,82.08,82.09,26607.0,73.832,73.832,73.6436,73.6526,26607.0
2018-04-26 10:45:00,82.09,82.22,82.09,82.21,34263.0,73.6526,73.7692,73.6526,73.7602,34263.0
2018-04-26 10:50:00,82.25,82.37,82.25,82.27,31323.0,73.7961,73.9038,73.7961,73.8141,31323.0
2018-04-26 10:55:00,82.27,82.34,82.22,82.3,23247.0,73.8141,73.8769,73.7692,73.841,23247.0
2018-04-26 11:00:00,82.3,82.31,82.11,82.13,31796.0,73.841,73.8499,73.6705,73.6884,31796.0
2018-04-26 11:05:00,82.13,82.21,82.1,82.13,28209.0,73.6884,73.7602,73.6615,73.6884,28209.0
2018-04-26 11:10:00,82.14,82.23,82.13,82.22,20100.0,73.6974,73.7782,73.6884,73.7692,20100.0
2018-04-26 11:15:00,82.23,82.23,82.01,82.07,28851.0,73.7782,73.7782,73.5808,73.6346,28851.0
2018-04-26 11:20:00,82.07,82.26,82.07,82.23,40138.0,73.6346,73.8051,73.6346,73.7782,40138.0
2018-04-26 11:25:00,82.22,82.33,82.2,82.31,49397.0,73.7692,73.8679,73.7513,73.8499,49397.0
2018-04-26 11:30:00,82.29,82.39,82.12,82.13,44060.0,73.832,73.9217,73.6795,73.6884,44060.0
2018-04-26 11:35:00,82.14,82.18,82.1,82.16,38591.0,73.6974,73.7333,73.6615,73.7154,38591.0
2018-04-26 11:40:00,82.14,82.24,82.12,82.19,35919.0,73.6974,73.7871,73.6795,73.7423,35919.0
2018-04-26 11:45:00,82.19,82.23,82.13,82.22,30320.0,73.7423,73.7782,73.6884,73.7692,30320.0
2018-04-26 11:50:00,82.24,82.35,82.22,82.34,32883.0,73.7871,73.8858,73.7692,73.8769,32883.0
2018-04-26 11:55:00,82.34,82.39,82.2,82.24,23546.0,73.8769,73.9217,73.7513,73.7871,23546.0
2018-04-26 12:00:00,82.25,82.33,82.24,82.29,25234.0,73.7961,73.8679,73.7871,73.832,25234.0
2018-04-26 12:05:00,82.31,82.35,82.29,82.34,23143.0,73.8499,73.8858,73.832,73.8769,23143.0
2018-04-26 12:10:00,82.34,82.43,82.3,82.38,31226.0,73.8769,73.9576,73.841,73.9128,31226.0
2018-04-26 12:15:00,82.4,82.56,82.38,82.49,63697.0,73.9307,74.0742,73.9128,74.0114,63697.0
2018-04-26 12:20:00,82.5,82.6,82.48,82.56,48648.0,74.0204,74.1101,74.0025,74.0742,48648.0
2018-04-26 12:25:00,82.56,82.64,82.56,82.57,41039.0,74.0742,74.146,74.0742,74.0832,41039.0
2018-04-26 12:30:00,82.58,82.59,82.46,82.49,43892.0,74.0922,74.1012,73.9845,74.0114,43892.0
2018-04-26 12:35:00,82.5,82.54,82.48,82.53,50767.0,74.0204,74.0563,74.0025,74.0473,50767.0
2018-04-26 12:40:00,82.53,82.59,82.5,82.57,23346.0,74.0473,74.1012,74.0204,74.0832,23346.0
2018-04-26 12:45:00,82.58,82.59,82.49,82.58,39701.0,74.0922,74.1012,74.0114,74.0922,39701.0
2018-04-26 12:50:00,82.58,82.7,82.58,82.69,26635.0,74.0922,74.1999,74.0922,74.1909,26635.0
2018-04-26 12:55:00,82.69,82.72,82.58,82.6,26121.0,74.1909,74.2178,74.0922,74.1101,26121.0
2018-04-26 13:00:00,82.61,82.67,82.6,82.63,14112.0,74.1191,74.1729,74.1101,74.1371,14112.0
2018-04-26 13:05:00,82.64,82.64,82.53,82.54,22963.0,74.146,74.146,74.0473,74.0563,22963.0
2018-04-26 13:10:00,82.55,82.69,82.53,82.61,33016.0,74.0653,74.1909,74.0473,74.1191,33016.0
2018-04-26 13:15:00,82.59,82.62,82.29,82.57,35847.0,74.1012,74.1281,73.832,74.0832,35847.0
2018-04-26 13:20:00,82.57,82.59,82.55,82.58,12906.0,74.0832,74.1012,74.0653,74.0922,12906.0
2018-04-26 13:25:00,82.58,82.58,82.44,82.48,21243.0,74.0922,74.0922,73.9666,74.0025,21243.0
2018-04-26 13:30:00,82.49,82.56,82.45,82.54,25347.0,74.0114,74.0742,73.9756,74.0563,25347.0
2018-04-26 13:35:00,82.55,82.73,82.54,82.61,31270.0,74.0653,74.2268,74.0563,74.1191,31270.0
2018-04-26 13:40:00,82.63,82.66,82.53,82.56,24526.0,74.1371,74.164,74.0473,74.0742,24526.0
2018-04-26 13:45:00,82.57,82.57,82.53,82.55,12590.0,74.0832,74.0832,74.0473,74.0653,12590.0
2018-04-26 13:50:00,82.53,82.6,82.49,82.55,35108.0,74.0473,74.1101,74.0114,74.0653,35108.0
2018-04-26 13:55:00,82.56,82.77,82.54,82.76,102096.0,74.0742,74.2627,74.0563,74.2537,102096.0
2018-04-26 14:00:00,82.77,82.77,82.62,82.66,40326.0,74.2627,74.2627,74.1281,74.164,40326.0
2018-04-26 14:05:00,82.65,82.76,82.62,82.75,37698.0,74.155,74.2537,74.1281,74.2447,37698.0
2018-04-26 14:10:00,82.74,82.93,82.74,82.89,57814.0,74.2357,74.4062,74.2357,74.3703,57814.0
2018-04-26 14:15:00,82.9,83.08,82.88,83.01,82574.0,74.3793,74.5408,74.3614,74.478,82574.0
2018-04-26 14:20:00,83.02,83.1,82.99,83.01,40451.0,74.487,74.5587,74.4601,74.478,40451.0
2018-04-26 14:25:00,83.0,83.1,82.98,83.1,34288.0,74.469,74.5587,74.4511,74.5587,34288.0
2018-04-26 14:30:00,83.09,83.22,83.06,83.19,53457.0,74.5498,74.6664,74.5229,74.6395,53457.0
2018-04-26 14:35:00,83.19,83.23,83.14,83.22,56663.0,74.6395,74.6754,74.5946,74.6664,56663.0
2018-04-26 14:40:00,83.22,83.33,83.2,83.26,36294.0,74.6664,74.7651,74.6485,74.7023,36294.0
2018-04-26 14:45:00,83.26,83.33,83.23,83.3,33030.0,74.7023,74.7651,74.6754,74.7382,33030.0
2018-04-26 14:50:00,83.31,83.43,83.28,83.36,58280.0,74.7472,74.8548,74.7202,74.792,58280.0
2018-04-26 14:55:00,83.37,83.56,83.36,83.44,108814.0,74.801,74.9715,74.792,74.8638,108814.0
2018-04-26 15:00:00,83.43,83.43,83.31,83.37,62921.0,74.8548,74.8548,74.7472,74.801,62921.0
2018-04-26 15:05:00,83.38,83.39,83.3,83.34,51747.0,74.81,74.8189,74.7382,74.7741,51747.0
2018-04-26 15:10:00,83.33,83.35,83.2,83.22,58235.0,74.7651,74.7831,74.6485,74.6664,58235.0
2018-04-26 15:15:00,83.22,83.26,83.14,83.17,35313.0,74.6664,74.7023,74.5946,74.6216,35313.0
2018-04-26 15:20:00,83.16,83.16,82.89,82.93,55666.0,74.6126,74.6126,74.3703,74.4062,55666.0
2018-04-26 15:25:00,82.94,82.95,82.79,82.81,51527.0,74.4152,74.4242,74.2806,74.2986,51527.0
2018-04-26 15:30:00,82.8,82.95,82.79,82.93,62064.0,74.2896,74.4242,74.2806,74.4062,62064.0
2018-04-26 15:35:00,82.93,82.94,82.77,82.77,64300.0,74.4062,74.4152,74.2627,74.2627,64300.0
2018-04-26 15:40:00,82.77,82.88,82.72,82.83,75867.0,74.2627,74.3614,74.2178,74.3165,75867.0
2018-04-26 15:45:00,82.82,82.82,82.62,82.62,129588.0,74.3075,74.3075,74.1281,74.1281,129588.0
2018-04-26 15:50:00,82.62,82.62,82.52,82.54,128608.0,74.1281,74.1281,74.0384,74.0563,128608.0
2018-04-26 15:55:00,82.54,82.62,82.46,82.56,329347.0,74.0563,74.1281,73.9845,74.0742,329347.0
2018-04-27 09:30:00,82.5,82.74,82.38,82.7,61441.0,74.0204,74.2357,73.9128,74.1999,61441.0
2018-04-27 09:35:00,82.71,82.89,82.58,82.79,22911.0,74.2088,74.3703,74.0922,74.2806,22911.0
2018-04-27 09:40:00,82.79,82.98,82.78,82.96,17595.0,74.2806,74.4511,74.2716,74.4331,17595.0
2018-04-27 09:45:00,82.96,82.99,82.83,82.89,30307.0,74.4331,74.4601,74.3165,74.3703,30307.0
2018-04-27 09:50:00,82.87,83.04,82.84,82.97,28292.0,74.3524,74.5049,74.3255,74.4421,28292.0
2018-04-27 09:55:00,82.97,82.97,82.81,82.87,18608.0,74.4421,74.4421,74.2986,74.3524,18608.0
2018-04-27 10:00:00,82.85,82.97,82.78,82.9,19346.0,74.3344,74.4421,74.2716,74.3793,19346.0
2018-04-27 10:05:00,82.89,82.99,82.83,82.99,26265.0,74.3703,74.4601,74.3165,74.4601,26265.0
2018-04-27 10:10:00,82.97,83.03,82.92,83.02,36898.0,74.4421,74.4959,74.3972,74.487,36898.0
2018-04-27 10:15:00,83.02,83.2,82.99,83.14,35923.0,74.487,74.6485,74.4601,74.5946,35923.0
2018-04-27 10:20:00,83.13,83.24,83.1,83.14,28784.0,74.5857,74.6844,74.5587,74.5946,28784.0
2018-04-27 10:25:00,83.13,83.14,82.98,82.99,28719.0,74.5857,74.5946,74.4511,74.4601,28719.0
2018-04-27 10:30:00,82.98,83.04,82.92,82.97,37651.0,74.4511,74.5049,74.3972,74.4421,37651.0
2018-04-27 10:35:00,82.96,83.03,82.92,82.97,26771.0,74.4331,74.4959,74.3972,74.4421,26771.0
2018-04-27 10:40:00,82.96,83.07,82.93,83.02,33783.0,74.4331,74.5318,74.4062,74.487,33783.0
2018-04-27 10:45:00,83.02,83.05,82.92,82.93,74816.0,74.487,74.5139,74.3972,74.4062,74816.0
2018-04-27 10:50:00,82.92,83.0,82.92,82.99,24039.0,74.3972,74.469,74.3972,74.4601,24039.0
2018-04-27 10:55:00,82.99,83.1,82.97,82.99,34354.0,74.4601,74.5587,74.4421,74.4601,34354.0
2018-04-27 11:00:00,82.98,83.1,82.98,83.07,38846.0,74.4511,74.5587,74.4511,74.5318,38846.0
2018-04-27 11:05:00,83.07,83.11,83.01,83.03,21371.0,74.5318,74.5677,74.478,74.4959,21371.0
2018-04-27 11:10:00,83.03,83.05,82.99,83.01,23029.0,74.4959,74.5139,74.4601,74.478,23029.0
2018-04-27 11:15:00,83.01,83.01,82.84,82.84,18779.0,74.478,74.478,74.3255,74.3255,18779.0
2018-04-27 11:20:00,82.84,82.85,82.73,82.73,20275.0,74.3255,74.3344,74.2268,74.2268,20275.0
2018-04-27 11:25:00,82.73,82.75,82.69,82.69,21526.0,74.2268,74.2447,74.1909,74.1909,21526.0
2018-04-27 11:30:00,82.69,82.75,82.65,82.73,20830.0,74.1909,74.2447,74.155,74.2268,20830.0
2018-04-27 11:35:00,82.73,82.76,82.67,82.7,29908.0,74.2268,74.2537,74.1729,74.1999,29908.0
2018-04-27 11:40:00,82.68,82.68,82.59,82.59,38620.0,74.1819,74.1819,74.1012,74.1012,38620.0
2018-04-27 11:45:00,82.58,82.61,82.52,82.58,14903.0,74.0922,74.1191,74.0384,74.0922,14903.0
2018-04-27 11:50:00,82.58,82.61,82.54,82.58,15823.0,74.0922,74.1191,74.0563,74.0922,15823.0
2018-04-27 11:55:00,82.57,82.62,82.54,82.59,16044.0,74.0832,74.1281,74.0563,74.1012,16044.0
2018-04-27 12:00:00,82.6,82.68,82.58,82.68,21455.0,74.1101,74.1819,74.0922,74.1819,21455.0
2018-04-27 12:05:00,82.69,82.75,82.64,82.64,21913.0,74.1909,74.2447,74.146,74.146,21913.0
2018-04-27 12:10:00,82.65,82.71,82.58,82.69,24736.0,74.155,74.2088,74.0922,74.1909,24736.0
2018-04-27 12:15:00,82.71,82.72,82.67,82.71,15177.0,74.2088,74.2178,74.1729,74.2088,15177.0
2018-04-27 12:20:00,82.7,82.71,82.67,82.67,13701.0,74.1999,74.2088,74.1729,74.1729,13701.0
2018-04-27 12:25:00,82.67,82.72,82.64,82.71,17073.0,74.1729,74.2178,74.146,74.2088,17073.0
2018-04-27 12:30:00,82.71,82.75,82.58,82.61,53070.0,74.2088,74.2447,74.0922,74.1191,53070.0
2018-04-27 12:35:00,82.61,82.68,82.61,82.68,16332.0,74.1191,74.1819,74.1191,74.1819,16332.0
2018-04-27 12:40:00,82.68,82.72,82.65,82.65,19561.0,74.1819,74.2178,74.155,74.155,19561.0
2018-04-27 12:45:00,82.64,82.71,82.62,82.7,17083.0,74.146,74.2088,74.1281,74.1999,17083.0
2018-04-27 12:50:00,82.71,82.77,82.7,82.77,18275.0,74.2088,74.2627,74.1999,74.2627,18275.0
2018-04-27 12:55:00,82.76,82.88,82.76,82.81,25377.0,74.2537,74.3614,74.2537,74.2986,25377.0
2018-04-27 13:00:00,82.82,82.84,82.8,82.8,18559.0,74.3075,74.3255,74.2896,74.2896,18559.0
2018-04-27 13:05:00,82.8,82.83,82.76,82.81,21472.0,74.2896,74.3165,74.2537,74.2986,21472.0
2018-04-27 13:10:00,82.81,82.84,82.77,82.77,17618.0,74.2986,74.3255,74.2627,74.2627,17618.0
2018-04-27 13:15:00,82.78,82.79,82.7,82.77,14716.0,74.2716,74.2806,74.1999,74.2627,14716.0
2018-04-27 13:20:00,82.77,82.79,82.74,82.79,12947.0,74.2627,74.2806,74.2357,74.2806,12947.0
2018-04-27 13:25:00,82.79,82.8,82.73,82.73,14166.0,74.2806,74.2896,74.2268,74.2268,14166.0
2018-04-27 13:30:00,82.74,82.76,82.69,82.75,19009.0,74.2357,74.2537,74.1909,74.2447,19009.0
2018-04-27 13:35:00,82.75,82.78,82.73,82.75,13875.0,74.2447,74.2716,74.2268,74.2447,13875.0
2018-04-27 13:40:00,82.76,82.77,82.7,82.73,16942.0,74.2537,74.2627,74.1999,74.2268,16942.0
2018-04-27 13:45:00,82.72,82.73,82.6,82.6,12427.0,74.2178,74.2268,74.1101,74.1101,12427.0
2018-04-27 13:50:00,82.61,82.71,82.6,82.7,20611.0,74.1191,74.2088,74.1101,74.1999,20611.0
2018-04-27 13:55:00,82.71,82.71,82.67,82.69,11271.0,74.2088,74.2088,74.1729,74.1909,11271.0
2018-04-27 14:00:00,82.69,82.71,82.66,82.7,16835.0,74.1909,74.2088,74.164,74.1999,16835.0
2018-04-27 14:05:00,82.7,82.76,82.69,82.72,26139.0,74.1999,74.2537,74.1909,74.2178,26139.0
2018-04-27 14:10:00,82.73,82.79,82.73,82.78,30843.0,74.2268,74.2806,74.2268,74.2716,30843.0
2018-04-27 14:15:00,82.76,82.79,82.74,82.78,16395.0,74.2537,74.2806,74.2357,74.2716,16395.0
2018-04-27 14:20:00,82.78,82.84,82.77,82.83,26071.0,74.2716,74.3255,74.2627,74.3165,26071.0
2018-04-27 14:25:00,82.82,82.86,82.8,82.83,37081.0,74.3075,74.3434,74.2896,74.3165,37081.0
2018-04-27 14:30:00,82.81,82.84,82.8,82.84,19287.0,74.2986,74.3255,74.2896,74.3255,19287.0
2018-04-27 14:35:00,82.83,82.89,82.82,82.86,18604.0,74.3165,74.3703,74.3075,74.3434,18604.0
2018-04-27 14:40:00,82.85,82.88,82.78,82.84,21085.0,74.3344,74.3614,74.2716,74.3255,21085.0
2018-04-27 14:45:00,82.84,82.85,82.82,82.84,15378.0,74.3255,74.3344,74.3075,74.3255,15378.0
2018-04-27 14:50:00,82.84,82.88,82.8,82.88,23891.0,74.3255,74.3614,74.2896,74.3614,23891.0
2018-04-27 14:55:00,82.87,82.96,82.86,82.96,15579.0,74.3524,74.4331,74.3434,74.4331,15579.0
2018-04-27 15:00:00,82.96,83.02,82.92,83.01,33867.0,74.4331,74.487,74.3972,74.478,33867.0
2018-04-27 15:05:00,83.01,83.03,82.98,82.99,19029.0,74.478,74.4959,74.4511,74.4601,19029.0
2018-04-27 15:10:00,82.99,83.01,82.97,82.99,23125.0,74.4601,74.478,74.4421,74.4601,23125.0
2018-04-27 15:15:00,82.98,83.0,82.95,83.0,20686.0,74.4511,74.469,74.4242,74.469,20686.0
2018-04-27 15:20:00,82.99,83.04,82.98,83.0,29967.0,74.4601,74.5049,74.4511,74.469,29967.0
2018-04-27 15:25:00,83.01,83.02,82.93,82.95,21442.0,74.478,74.487,74.4062,74.4242,21442.0
2018-04-27 15:30:00,82.94,83.0,82.92,82.96,37560.0,74.4152,74.469,74.3972,74.4331,37560.0
2018-04-27 15:35:00,82.97,82.97,82.87,82.89,39318.0,74.4421,74.4421,74.3524,74.3703,39318.0
2018-04-27 15:40:00,82.89,82.92,82.82,82.82,54565.0,74.3703,74.3972,74.3075,74.3075,54565.0
2018-04-27 15:45:00,82.8,82.87,82.77,82.8,82572.0,74.2896,74.3524,74.2627,74.2896,82572.0
2018-04-27 15:50:00,82.8,82.83,82.76,82.77,62104.0,74.2896,74.3165,74.2537,74.2627,62104.0
2018-04-27 15:55:00,82.78,82.9,82.72,82.74,192253.0,74.2716,74.3793,74.2178,74.2357,192253.0
2018-04-30 09:30:00,83.0,83.21,82.87,83.02,56557.0,74.469,74.6574,74.3524,74.487,56557.0
2018-04-30 09:35:00,82.99,83.05,82.74,82.74,23640.0,74.4601,74.5139,74.2357,74.2357,23640.0
2018-04-30 09:40:00,82.77,82.94,82.76,82.91,26848.0,74.2627,74.4152,74.2537,74.3883,26848.0
2018-04-30 09:45:00,82.9,82.9,82.63,82.67,32836.0,74.3793,74.3793,74.1371,74.1729,32836.0
2018-04-30 09:50:00,82.64,82.75,82.62,82.75,21645.0,74.146,74.2447,74.1281,74.2447,21645.0
2018-04-30 09:55:00,82.75,82.78,82.66,82.68,48908.0,74.2447,74.2716,74.164,74.1819,48908.0
2018-04-30 10:00:00,82.69,82.72,82.64,82.69,42110.0,74.1909,74.2178,74.146,74.1909,42110.0
2018-04-30 10:05:00,82.7,82.75,82.65,82.71,32727.0,74.1999,74.2447,74.155,74.2088,32727.0
2018-04-30 10:10:00,82.71,82.81,82.7,82.79,45807.0,74.2088,74.2986,74.1999,74.2806,45807.0
2018-04-30 10:15:00,82.8,82.84,82.64,82.67,41504.0,74.2896,74.3255,74.146,74.1729,41504.0
2018-04-30 10:20:00,82.67,82.76,82.64,82.68,35052.0,74.1729,74.2537,74.146,74.1819,35052.0
2018-04-30 10:25:00,82.67,82.67,82.51,82.63,42198.0,74.1729,74.1729,74.0294,74.1371,42198.0
2018-04-30 10:30:00,82.63,82.75,82.61,82.75,35296.0,74.1371,74.2447,74.1191,74.2447,35296.0
2018-04-30 10:35:00,82.75,82.83,82.73,82.81,38741.0,74.2447,74.3165,74.2268,74.2986,38741.0
2018-04-30 10:40:00,82.81,82.86,82.79,82.8,37113.0,74.2986,74.3434,74.2806,74.2896,37113.0
2018-04-30 10:45:00,82.79,82.82,82.73,82.81,33316.0,74.2806,74.3075,74.2268,74.2986,33316.0
2018-04-30 10:50:00,82.81,82.84,82.77,82.8,31765.0,74.2986,74.3255,74.2627,74.2896,31765.0
2018-04-30 10:55:00,82.79,82.79,82.6,82.64,63415.0,74.2806,74.2806,74.1101,74.146,63415.0
2018-04-30 11:00:00,82.65,82.7,82.58,82.61,39599.0,74.155,74.1999,74.0922,74.1191,39599.0
2018-04-30 11:05:00,82.61,82.62,82.54,82.59,41100.0,74.1191,74.1281,74.0563,74.1012,41100.0
2018-04-30 11:10:00,82.58,82.58,82.48,82.54,29664.0,74.0922,74.0922,74.0025,74.0563,29664.0
2018-04-30 11:15:00,82.55,82.58,82.5,82.55,30292.0,74.0653,74.0922,74.0204,74.0653,30292.0
2018-04-30 11:20:00,82.56,82.6,82.48,82.6,34794.0,74.0742,74.1101,74.0025,74.1101,34794.0
2018-04-30 11:25:00,82.59,82.59,82.45,82.48,34263.0,74.1012,74.1012,73.9756,74.0025,34263.0
2018-04-30 11:30:00,82.48,82.48,82.38,82.41,29236.0,74.0025,74.0025,73.9128,73.9397,29236.0
2018-04-30 11:35:00,82.4,82.45,82.33,82.34,24386.0,73.9307,73.9756,73.8679,73.8769,24386.0
2018-04-30 11:40:00,82.34,82.35,82.21,82.21,28876.0,73.8769,73.8858,73.7602,73.7602,28876.0
2018-04-30 11:45:00,82.22,82.23,82.17,82.19,32956.0,73.7692,73.7782,73.7243,73.7423,32956.0
2018-04-30 11:50:00,82.18,82.27,82.17,82.25,28656.0,73.7333,73.8141,73.7243,73.7961,28656.0
2018-04-30 11:55:00,82.25,82.28,82.18,82.24,34156.0,73.7961,73.823,73.7333,73.7871,34156.0
2018-04-30 12:00:00,82.24,82.28,82.11,82.15,26887.0,73.7871,73.823,73.6705,73.7064,26887.0
2018-04-30 12:05:00,82.13,82.18,82.11,82.15,23581.0,73.6884,73.7333,73.6705,73.7064,23581.0
2018-04-30 12:10:00,82.15,82.17,82.07,82.09,15353.0,73.7064,73.7243,73.6346,73.6526,15353.0
2018-04-30 12:15:00,82.08,82.16,82.03,82.09,45952.0,73.6436,73.7154,73.5987,73.6526,45952.0
2018-04-30 12:20:00,82.08,82.12,82.06,82.09,17805.0,73.6436,73.6795,73.6256,73.6526,17805.0
2018-04-30 12:25:00,82.09,82.16,82.07,82.08,22427.0,73.6526,73.7154,73.6346,73.6436,22427.0
2018-04-30 12:30:00,82.06,82.09,82.01,82.01,20335.0,73.6256,73.6526,73.5808,73.5808,20335.0
2018-04-30 12:35:00,82.01,82.03,81.97,82.03,19096.0,73.5808,73.5987,73.5449,73.5987,19096.0
2018-04-30 12:40:00,82.04,82.04,81.98,81.98,16375.0,73.6077,73.6077,73.5539,73.5539,16375.0
2018-04-30 12:45:00,81.98,81.99,81.93,81.96,28927.0,73.5539,73.5628,73.509,73.5359,28927.0
2018-04-30 12:50:00,81.95,81.95,81.74,81.83,36308.0,73.5269,73.5269,73.3385,73.4193,36308.0
2018-04-30 12:55:00,81.83,81.93,81.81,81.93,25653.0,73.4193,73.509,73.4013,73.509,25653.0
2018-04-30 13:00:00,81.94,81.97,81.92,81.94,25237.0,73.518,73.5449,73.5,73.518,25237.0
2018-04-30 13:05:00,81.93,81.97,81.9,81.91,19929.0,73.509,73.5449,73.4821,73.4911,19929.0
2018-04-30 13:10:00,81.91,81.92,81.81,81.83,28079.0,73.4911,73.5,73.4013,73.4193,28079.0
2018-04-30 13:15:00,81.83,81.85,81.8,81.83,17940.0,73.4193,73.4372,73.3924,73.4193,17940.0
2018-04-30 13:20:00,81.83,81.92,81.82,81.85,26123.0,73.4193,73.5,73.4103,73.4372,26123.0
2018-04-30 13:25:00,81.86,81.89,81.82,81.83,27057.0,73.4462,73.4731,73.4103,73.4193,27057.0
2018-04-30 13:30:00,81.82,81.86,81.79,81.82,33516.0,73.4103,73.4462,73.3834,73.4103,33516.0
2018-04-30 13:35:00,81.82,81.88,81.77,81.84,30320.0,73.4103,73.4641,73.3654,73.4283,30320.0
2018-04-30 13:40:00,81.85,81.91,81.79,81.82,24352.0,73.4372,73.4911,73.3834,73.4103,24352.0
2018-04-30 13:45:00,81.82,81.85,81.76,81.77,26294.0,73.4103,73.4372,73.3565,73.3654,26294.0
2018-04-30 13:50:00,81.77,81.85,81.74,81.8,43425.0,73.3654,73.4372,73.3385,73.3924,43425.0
2018-04-30 13:55:00,81.81,81.81,81.71,81.73,22999.0,73.4013,73.4013,73.3116,73.3296,22999.0
2018-04-30 14:00:00,81.73,81.73,81.56,81.58,43209.0,73.3296,73.3296,73.177,73.195,43209.0
2018-04-30 14:05:00,81.58,81.58,81.36,81.37,63490.0,73.195,73.195,72.9976,73.0066,63490.0
2018-04-30 14:10:00,81.37,81.41,81.3,81.41,49578.0,73.0066,73.0424,72.9438,73.0424,49578.0
2018-04-30 14:15:00,81.41,81.53,81.41,81.42,38232.0,73.0424,73.1501,73.0424,73.0514,38232.0
2018-04-30 14:20:00,81.43,81.57,81.42,81.52,24682.0,73.0604,73.186,73.0514,73.1411,24682.0
2018-04-30 14:25:00,81.52,81.58,81.47,81.52,32833.0,73.1411,73.195,73.0963,73.1411,32833.0
2018-04-30 14:30:00,81.52,81.52,81.39,81.42,33644.0,73.1411,73.1411,73.0245,73.0514,33644.0
2018-04-30 14:35:00,81.4,81.51,81.39,81.45,30593.0,73.0335,73.1322,73.0245,73.0783,30593.0
2018-04-30 14:40:00,81.43,81.48,81.4,81.47,32600.0,73.0604,73.1053,73.0335,73.0963,32600.0
2018-04-30 14:45:00,81.46,81.52,81.44,81.52,27179.0,73.0873,73.1411,73.0694,73.1411,27179.0
2018-04-30 14:50:00,81.52,81.55,81.47,81.52,32558.0,73.1411,73.1681,73.0963,73.1411,32558.0
2018-04-30 14:55:00,81.53,81.55,81.43,81.43,32827.0,73.1501,73.1681,73.0604,73.0604,32827.0
2018-04-30 15:00:00,81.43,81.45,81.39,81.4,59163.0,73.0604,73.0783,73.0245,73.0335,59163.0
2018-04-30 15:05:00,81.39,81.4,81.34,81.34,37151.0,73.0245,73.0335,72.9796,72.9796,37151.0
2018-04-30 15:10:00,81.35,81.53,81.34,81.49,66443.0,72.9886,73.1501,72.9796,73.1142,66443.0
2018-04-30 15:15:00,81.48,81.71,81.48,81.69,165167.0,73.1053,73.3116,73.1053,73.2937,165167.0
2018-04-30 15:20:00,81.67,81.71,81.52,81.54,138727.0,73.2757,73.3116,73.1411,73.1591,138727.0
2018-04-30 15:25:00,81.54,81.57,81.47,81.48,75092.0,73.1591,73.186,73.0963,73.1053,75092.0
2018-04-30 15:30:00,81.48,81.52,81.41,81.5,51538.0,73.1053,73.1411,73.0424,73.1232,51538.0
2018-04-30 15:35:00,81.49,81.57,81.47,81.54,67297.0,73.1142,73.186,73.0963,73.1591,67297.0
2018-04-30 15:40:00,81.54,81.56,81.5,81.5,85787.0,73.1591,73.177,73.1232,73.1232,85787.0
2018-04-30 15:45:00,81.51,81.62,81.49,81.53,120861.0,73.1322,73.2309,73.1142,73.1501,120861.0
2018-04-30 15:50:00,81.52,81.55,81.3,81.33,147677.0,73.1411,73.1681,72.9438,72.9707,147677.0
2018-04-30 15:55:00,81.34,81.4,81.06,81.08,360676.0,72.9796,73.0335,72.7284,72.7464,360676.0
2018-05-01 09:30:00,80.68,80.81,80.48,80.75,60394.0,72.3875,72.5041,72.208,72.4503,60394.0
2018-05-01 09:35:00,80.73,80.79,80.61,80.63,47200.0,72.4323,72.4862,72.3247,72.3426,47200.0
2018-05-01 09:40:00,80.62,80.93,80.62,80.8,28629.0,72.3336,72.6118,72.3336,72.4951,28629.0
2018-05-01 09:45:00,80.81,80.89,80.6,80.68,26246.0,72.5041,72.5759,72.3157,72.3875,26246.0
2018-05-01 09:50:00,80.68,80.68,80.56,80.68,28571.0,72.3875,72.3875,72.2798,72.3875,28571.0
2018-05-01 09:55:00,80.67,80.69,80.49,80.53,43958.0,72.3785,72.3965,72.217,72.2529,43958.0
2018-05-01 10:00:00,80.52,80.52,80.39,80.42,37237.0,72.2439,72.2439,72.1273,72.1542,37237.0
2018-05-01 10:05:00,80.43,80.53,80.33,80.37,30599.0,72.1632,72.2529,72.0735,72.1093,30599.0
2018-05-01 10:10:00,80.38,80.46,80.31,80.34,39034.0,72.1183,72.1901,72.0555,72.0824,39034.0
2018-05-01 10:15:00,80.34,80.38,80.27,80.29,46204.0,72.0824,72.1183,72.0196,72.0376,46204.0
2018-05-01 10:20:00,80.29,80.3,80.12,80.12,51386.0,72.0376,72.0465,71.885,71.885,51386.0
2018-05-01 10:25:00,80.12,80.13,79.98,79.99,59771.0,71.885,71.894,71.7594,71.7684,59771.0
2018-05-01 10:30:00,79.98,80.04,79.9,80.0,72043.0,71.7594,71.8133,71.6877,71.7774,72043.0
2018-05-01 10:35:00,79.98,80.01,79.92,79.97,41773.0,71.7594,71.7863,71.7056,71.7505,41773.0
2018-05-01 10:40:00,79.97,79.97,79.73,79.73,76924.0,71.7505,71.7505,71.5351,71.5351,76924.0
2018-05-01 10:45:00,79.73,79.8,79.71,79.79,69822.0,71.5351,71.5979,71.5172,71.589,69822.0
2018-05-01 10:50:00,79.78,79.81,79.58,79.6,53319.0,71.58,71.6069,71.4005,71.4185,53319.0
2018-05-01 10:55:00,79.6,79.64,79.53,79.54,35616.0,71.4185,71.4544,71.3557,71.3647,35616.0
2018-05-01 11:00:00,79.54,79.58,79.3,79.3,70577.0,71.3647,71.4005,71.1493,71.1493,70577.0
2018-05-01 11:05:00,79.32,79.46,79.15,79.46,96031.0,71.1673,71.2929,71.0147,71.2929,96031.0
2018-05-01 11:10:00,79.47,79.62,79.42,79.44,66052.0,71.3018,71.4364,71.257,71.2749,66052.0
2018-05-01 11:15:00,79.46,79.6,79.46,79.54,43804.0,71.2929,71.4185,71.2929,71.3647,43804.0
2018-05-01 11:20:00,79.54,79.64,79.42,79.44,64348.0,71.3647,71.4544,71.257,71.2749,64348.0
2018-05-01 11:25:00,79.43,79.46,79.2,79.2,85280.0,71.266,71.2929,71.0596,71.0596,85280.0
2018-05-01 11:30:00,79.19,79.37,79.18,79.24,55236.0,71.0506,71.2121,71.0417,71.0955,55236.0
2018-05-01 11:35:00,79.24,79.28,79.2,79.22,46775.0,71.0955,71.1314,71.0596,71.0775,46775.0
2018-05-01 11:40:00,79.22,79.24,79.14,79.21,44381.0,71.0775,71.0955,71.0058,71.0686,44381.0
2018-05-01 11:45:00,79.2,79.24,79.15,79.16,62897.0,71.0596,71.0955,71.0147,71.0237,62897.0
2018-05-01 11:50:00,79.17,79.19,79.06,79.11,35320.0,71.0327,71.0506,70.934,70.9789,35320.0
2018-05-01 11:55:00,79.1,79.14,78.97,78.98,58930.0,70.9699,71.0058,70.8532,70.8622,58930.0
2018-05-01 12:00:00,78.98,79.25,78.97,79.15,81772.0,70.8622,71.1045,70.8532,71.0147,81772.0
2018-05-01 12:05:00,79.15,79.2,79.12,79.2,43399.0,71.0147,71.0596,70.9878,71.0596,43399.0
2018-05-01 12:10:00,79.2,79.33,79.18,79.24,45199.0,71.0596,71.1762,71.0417,71.0955,45199.0
2018-05-01 12:15:00,79.24,79.26,79.17,79.18,38412.0,71.0955,71.1134,71.0327,71.0417,38412.0
2018-05-01 12:20:00,79.18,79.26,79.17,79.26,60463.0,71.0417,71.1134,71.0327,71.1134,60463.0
2018-05-01 12:25:00,79.26,79.33,79.21,79.23,29966.0,71.1134,71.1762,71.0686,71.0865,29966.0
2018-05-01 12:30:00,79.24,79.27,79.06,79.1,47650.0,71.0955,71.1224,70.934,70.9699,47650.0
2018-05-01 12:35:00,79.09,79.21,79.09,79.2,28884.0,70.9609,71.0686,70.9609,71.0596,28884.0
2018-05-01 12:40:00,79.2,79.23,79.09,79.09,24259.0,71.0596,71.0865,70.9609,70.9609,24259.0
2018-05-01 12:45:00,79.1,79.1,78.98,79.09,25998.0,70.9699,70.9699,70.8622,70.9609,25998.0
2018-05-01 12:50:00,79.08,79.09,79.03,79.05,19550.0,70.9519,70.9609,70.9071,70.925,19550.0
2018-05-01 12:55:00,79.05,79.18,78.97,79.15,60185.0,70.925,71.0417,70.8532,71.0147,60185.0
2018-05-01 13:00:00,79.13,79.14,78.96,78.99,31288.0,70.9968,71.0058,70.8443,70.8712,31288.0
2018-05-01 13:05:00,78.99,79.03,78.87,78.94,23704.0,70.8712,70.9071,70.7635,70.8263,23704.0
2018-05-01 13:10:00,78.94,79.07,78.89,79.01,25812.0,70.8263,70.943,70.7815,70.8891,25812.0
2018-05-01 13:15:00,79.01,79.06,78.87,78.94,47227.0,70.8891,70.934,70.7635,70.8263,47227.0
2018-05-01 13:20:00,78.94,78.94,78.72,78.77,68804.0,70.8263,70.8263,70.6289,70.6738,68804.0
2018-05-01 13:25:00,78.78,78.85,78.69,78.83,49923.0,70.6828,70.7456,70.602,70.7276,49923.0
2018-05-01 13:30:00,78.84,78.97,78.82,78.9,33856.0,70.7366,70.8532,70.7187,70.7904,33856.0
2018-05-01 13:35:00,78.91,78.98,78.88,78.98,38107.0,70.7994,70.8622,70.7725,70.8622,38107.0
2018-05-01 13:40:00,78.97,79.14,78.96,79.13,27535.0,70.8532,71.0058,70.8443,70.9968,27535.0
2018-05-01 13:45:00,79.14,79.31,79.14,79.3,32002.0,71.0058,71.1583,71.0058,71.1493,32002.0
2018-05-01 13:50:00,79.3,79.31,79.18,79.2,36366.0,71.1493,71.1583,71.0417,71.0596,36366.0
2018-05-01 13:55:00,79.19,79.22,79.11,79.17,33963.0,71.0506,71.0775,70.9789,71.0327,33963.0
2018-05-01 14:00:00,79.18,79.21,79.11,79.17,47125.0,71.0417,71.0686,70.9789,71.0327,47125.0
2018-05-01 14:05:00,79.18,79.18,79.08,79.13,27029.0,71.0417,71.0417,70.9519,70.9968,27029.0
2018-05-01 14:10:00,79.13,79.19,79.04,79.06,37983.0,70.9968,71.0506,70.916,70.934,37983.0
2018-05-01 14:15:00,79.07,79.07,79.01,79.05,34201.0,70.943,70.943,70.8891,70.925,34201.0
2018-05-01 14:20:00,79.07,79.22,79.07,79.21,31379.0,70.943,71.0775,70.943,71.0686,31379.0
2018-05-01 14:25:00,79.22,79.25,79.1,79.16,32155.0,71.0775,71.1045,70.9699,71.0237,32155.0
2018-05-01 14:30:00,79.17,79.18,79.11,79.14,26515.0,71.0327,71.0417,70.9789,71.0058,26515.0
2018-05-01 14:35:00,79.14,79.16,79.05,79.11,38212.0,71.0058,71.0237,70.925,70.9789,38212.0
2018-05-01 14:40:00,79.1,79.22,79.09,79.22,35110.0,70.9699,71.0775,70.9609,71.0775,35110.0
2018-05-01 14:45:00,79.21,79.25,79.2,79.2,29133.0,71.0686,71.1045,71.0596,71.0596,29133.0
2018-05-01 14:50:00,79.2,79.31,79.09,79.09,59747.0,71.0596,71.1583,70.9609,70.9609,59747.0
2018-05-01 14:55:00,79.09,79.14,79.08,79.08,31371.0,70.9609,71.0058,70.9519,70.9519,31371.0
2018-05-01 15:00:00,79.09,79.1,78.83,78.87,72145.0,70.9609,70.9699,70.7276,70.7635,72145.0
2018-05-01 15:05:00,78.87,78.98,78.82,78.9,64909.0,70.7635,70.8622,70.7187,70.7904,64909.0
2018-05-01 15:10:00,78.9,78.9,78.74,78.78,53873.0,70.7904,70.7904,70.6469,70.6828,53873.0
2018-05-01 15:15:00,78.77,78.82,78.76,78.78,40407.0,70.6738,70.7187,70.6648,70.6828,40407.0
2018-05-01 15:20:00,78.77,78.82,78.76,78.8,53092.0,70.6738,70.7187,70.6648,70.7007,53092.0
2018-05-01 15:25:00,78.81,78.86,78.74,78.79,70090.0,70.7097,70.7545,70.6469,70.6917,70090.0
2018-05-01 15:30:00,78.79,78.85,78.74,78.78,62350.0,70.6917,70.7456,70.6469,70.6828,62350.0
2018-05-01 15:35:00,78.78,78.91,78.77,78.91,66041.0,70.6828,70.7994,70.6738,70.7994,66041.0
2018-05-01 15:40:00,78.9,79.04,78.9,79.02,69466.0,70.7904,70.916,70.7904,70.8981,69466.0
2018-05-01 15:45:00,79.03,79.1,78.98,79.08,97528.0,70.9071,70.9699,70.8622,70.9519,97528.0
2018-05-01 15:50:00,79.08,79.15,79.08,79.13,110816.0,70.9519,71.0147,70.9519,70.9968,110816.0
2018-05-01 15:55:00,79.14,79.21,78.98,79.07,373670.0,71.0058,71.0686,70.8622,70.943,373670.0
2018-05-02 09:30:00,78.68,79.03,78.46,79.02,95067.0,70.593,70.9071,70.3957,70.8981,95067.0
2018-05-02 09:35:00,79.01,79.12,78.93,79.09,51718.0,70.8891,70.9878,70.8174,70.9609,51718.0
2018-05-02 09:40:00,79.1,79.17,79.03,79.16,58692.0,70.9699,71.0327,70.9071,71.0237,58692.0
2018-05-02 09:45:00,79.15,79.19,78.96,79.1,77866.0,71.0147,71.0506,70.8443,70.9699,77866.0
2018-05-02 09:50:00,79.09,79.1,78.89,79.05,63297.0,70.9609,70.9699,70.7815,70.925,63297.0
2018-05-02 09:55:00,79.03,79.03,78.9,78.95,48262.0,70.9071,70.9071,70.7904,70.8353,48262.0
2018-05-02 10:00:00,78.95,79.1,78.92,79.0,57712.0,70.8353,70.9699,70.8084,70.8802,57712.0
2018-05-02 10:05:00,78.99,79.21,78.93,79.1,70546.0,70.8712,71.0686,70.8174,70.9699,70546.0
2018-05-02 10:10:00,79.11,79.2,79.04,79.14,63206.0,70.9789,71.0596,70.916,71.0058,63206.0
2018-05-02 10:15:00,79.13,79.15,79.01,79.03,80467.0,70.9968,71.0147,70.8891,70.9071,80467.0
2018-05-02 10:20:00,79.04,79.08,78.83,78.86,75554.0,70.916,70.9519,70.7276,70.7545,75554.0
2018-05-02 10:25:00,78.86,78.97,78.73,78.74,50133.0,70.7545,70.8532,70.6379,70.6469,50133.0
2018-05-02 10:30:00,78.74,78.85,78.72,78.73,50997.0,70.6469,70.7456,70.6289,70.6379,50997.0
2018-05-02 10:35:00,78.73,78.81,78.7,78.74,60750.0,70.6379,70.7097,70.611,70.6469,60750.0
2018-05-02 10:40:00,78.75,78.76,78.64,78.66,53270.0,70.6559,70.6648,70.5572,70.5751,53270.0
2018-05-02 10:45:00,78.64,78.74,78.64,78.71,36813.0,70.5572,70.6469,70.5572,70.62,36813.0
2018-05-02 10:50:00,78.71,78.78,78.71,78.75,41352.0,70.62,70.6828,70.62,70.6559,41352.0
2018-05-02 10:55:00,78.76,78.81,78.68,78.78,43423.0,70.6648,70.7097,70.593,70.6828,43423.0
2018-05-02 11:00:00,78.78,78.83,78.78,78.79,42365.0,70.6828,70.7276,70.6828,70.6917,42365.0
2018-05-02 11:05:00,78.8,78.94,78.8,78.91,38417.0,70.7007,70.8263,70.7007,70.7994,38417.0
2018-05-02 11:10:00,78.91,78.97,78.91,78.91,37473.0,70.7994,70.8532,70.7994,70.7994,37473.0
2018-05-02 11:15:00,78.91,78.94,78.76,78.93,51941.0,70.7994,70.8263,70.6648,70.8174,51941.0
2018-05-02 11:20:00,78.92,79.02,78.89,78.97,101465.0,70.8084,70.8981,70.7815,70.8532,101465.0
2018-05-02 11:25:00,78.98,79.1,78.97,79.1,36563.0,70.8622,70.9699,70.8532,70.9699,36563.0
2018-05-02 11:30:00,79.09,79.14,79.02,79.14,24410.0,70.9609,71.0058,70.8981,71.0058,24410.0
2018-05-02 11:35:00,79.14,79.2,79.12,79.2,33198.0,71.0058,71.0596,70.9878,71.0596,33198.0
2018-05-02 11:40:00,79.19,79.21,79.0,79.01,43304.0,71.0506,71.0686,70.8802,70.8891,43304.0
2018-05-02 11:45:00,79.01,79.06,78.88,78.88,34274.0,70.8891,70.934,70.7725,70.7725,34274.0
2018-05-02 11:50:00,78.87,78.89,78.8,78.85,18145.0,70.7635,70.7815,70.7007,70.7456,18145.0
2018-05-02 11:55:00,78.84,78.95,78.82,78.92,18250.0,70.7366,70.8353,70.7187,70.8084,18250.0
2018-05-02 12:00:00,78.91,78.92,78.84,78.88,28870.0,70.7994,70.8084,70.7366,70.7725,28870.0
2018-05-02 12:05:00,78.87,78.93,78.81,78.91,31928.0,70.7635,70.8174,70.7097,70.7994,31928.0
2018-05-02 12:10:00,78.92,78.98,78.91,78.94,19405.0,70.8084,70.8622,70.7994,70.8263,19405.0
2018-05-02 12:15:00,78.94,79.03,78.94,78.99,46923.0,70.8263,70.9071,70.8263,70.8712,46923.0
2018-05-02 12:20:00,78.98,79.03,78.97,79.02,21201.0,70.8622,70.9071,70.8532,70.8981,21201.0
2018-05-02 12:25:00,79.01,79.05,79.0,79.01,12556.0,70.8891,70.925,70.8802,70.8891,12556.0
2018-05-02 12:30:00,79.0,79.03,78.89,78.89,37245.0,70.8802,70.9071,70.7815,70.7815,37245.0
2018-05-02 12:35:00,78.9,78.91,78.8,78.83,24325.0,70.7904,70.7994,70.7007,70.7276,24325.0
2018-05-02 12:40:00,78.83,78.9,78.83,78.88,18817.0,70.7276,70.7904,70.7276,70.7725,18817.0
2018-05-02 12:45:00,78.87,78.88,78.78,78.82,27675.0,70.7635,70.7725,70.6828,70.7187,27675.0
2018-05-02 12:50:00,78.81,78.83,78.77,78.81,13847.0,70.7097,70.7276,70.6738,70.7097,13847.0
2018-05-02 12:55:00,78.79,78.9,78.77,78.86,19831.0,70.6917,70.7904,70.6738,70.7545,19831.0
2018-05-02 13:00:00,78.87,78.98,78.86,78.96,22346.0,70.7635,70.8622,70.7545,70.8443,22346.0
2018-05-02 13:05:00,78.97,79.0,78.93,78.96,18321.0,70.8532,70.8802,70.8174,70.8443,18321.0
2018-05-02 13:10:00,78.97,79.0,78.92,78.97,19972.0,70.8532,70.8802,70.8084,70.8532,19972.0
2018-05-02 13:15:00,78.97,79.01,78.97,79.01,13447.0,70.8532,70.8891,70.8532,70.8891,13447.0
2018-05-02 13:20:00,79.0,79.1,79.0,79.09,17921.0,70.8802,70.9699,70.8802,70.9609,17921.0
2018-05-02 13:25:00,79.08,79.12,79.03,79.09,21638.0,70.9519,70.9878,70.9071,70.9609,21638.0
2018-05-02 13:30:00,79.09,79.14,79.06,79.07,15802.0,70.9609,71.0058,70.934,70.943,15802.0
2018-05-02 13:35:00,79.06,79.14,79.06,79.1,20872.0,70.934,71.0058,70.934,70.9699,20872.0
2018-05-02 13:40:00,79.11,79.19,79.11,79.16,21898.0,70.9789,71.0506,70.9789,71.0237,21898.0
2018-05-02 13:45:00,79.17,79.21,79.13,79.19,22180.0,71.0327,71.0686,70.9968,71.0506,22180.0
2018-05-02 13:50:00,79.19,79.2,79.1,79.11,29665.0,71.0506,71.0596,70.9699,70.9789,29665.0
2018-05-02 13:55:00,79.1,79.14,79.03,79.14,35844.0,70.9699,71.0058,70.9071,71.0058,35844.0
2018-05-02 14:00:00,79.14,79.37,79.12,79.35,45117.0,71.0058,71.2121,70.9878,71.1942,45117.0
2018-05-02 14:05:00,79.34,79.38,79.24,79.32,33763.0,71.1852,71.2211,71.0955,71.1673,33763.0
2018-05-02 14:10:00,79.32,79.37,79.28,79.31,64628.0,71.1673,71.2121,71.1314,71.1583,64628.0
2018-05-02 14:15:00,79.31,79.37,79.3,79.31,36868.0,71.1583,71.2121,71.1493,71.1583,36868.0
2018-05-02 14:20:00,79.31,79.35,79.25,79.28,44580.0,71.1583,71.1942,71.1045,71.1314,44580.0
2018-05-02 14:25:00,79.27,79.39,79.26,79.34,40876.0,71.1224,71.2301,71.1134,71.1852,40876.0
2018-05-02 14:30:00,79.34,79.39,79.25,79.29,39540.0,71.1852,71.2301,71.1045,71.1403,39540.0
2018-05-02 14:35:00,79.27,79.3,79.23,79.29,45130.0,71.1224,71.1493,71.0865,71.1403,45130.0
2018-05-02 14:40:00,79.28,79.32,79.15,79.28,44362.0,71.1314,71.1673,71.0147,71.1314,44362.0
2018-05-02 14:45:00,79.28,79.32,79.27,79.28,32697.0,71.1314,71.1673,71.1224,71.1314,32697.0
2018-05-02 14:50:00,79.29,79.3,79.25,79.26,64095.0,71.1403,71.1493,71.1045,71.1134,64095.0
2018-05-02 14:55:00,79.25,79.26,79.16,79.2,47857.0,71.1045,71.1134,71.0237,71.0596,47857.0
2018-05-02 15:00:00,79.2,79.28,79.14,79.26,38247.0,71.0596,71.1314,71.0058,71.1134,38247.0
2018-05-02 15:05:00,79.26,79.35,79.25,79.33,28558.0,71.1134,71.1942,71.1045,71.1762,28558.0
2018-05-02 15:10:00,79.32,79.32,79.2,79.21,39049.0,71.1673,71.1673,71.0596,71.0686,39049.0
2018-05-02 15:15:00,79.21,79.28,79.2,79.23,40823.0,71.0686,71.1314,71.0596,71.0865,40823.0
2018-05-02 15:20:00,79.22,79.23,79.01,79.02,45230.0,71.0775,71.0865,70.8891,70.8981,45230.0
2018-05-02 15:25:00,79.04,79.17,79.02,79.11,41321.0,70.916,71.0327,70.8981,70.9789,41321.0
2018-05-02 15:30:00,79.11,79.11,78.98,79.08,370662.0,70.9789,70.9789,70.8622,70.9519,370662.0
2018-05-02 15:35:00,79.07,79.07,78.75,78.82,106302.0,70.943,70.943,70.6559,70.7187,106302.0
2018-05-02 15:40:00,78.83,78.92,78.8,78.85,84673.0,70.7276,70.8084,70.7007,70.7456,84673.0
2018-05-02 15:45:00,78.85,78.86,78.75,78.81,121812.0,70.7456,70.7545,70.6559,70.7097,121812.0
2018-05-02 15:50:00,78.81,78.81,78.67,78.71,133760.0,70.7097,70.7097,70.5841,70.62,133760.0
2018-05-02 15:55:00,78.71,78.89,78.7,78.81,334146.0,70.62,70.7815,70.611,70.7097,334146.0
2018-05-03 09:30:00,78.52,78.67,78.32,78.34,62072.0,70.4495,70.5841,70.27,70.288,62072.0
2018-05-03 09:35:00,78.35,78.46,78.21,78.41,37740.0,70.297,70.3957,70.1714,70.3508,37740.0
2018-05-03 09:40:00,78.41,78.46,78.26,78.29,33946.0,70.3508,70.3957,70.2162,70.2431,33946.0
2018-05-03 09:45:00,78.31,78.43,78.3,78.33,32391.0,70.2611,70.3687,70.2521,70.279,32391.0
2018-05-03 09:50:00,78.34,78.37,78.25,78.31,30632.0,70.288,70.3149,70.2072,70.2611,30632.0
2018-05-03 09:55:00,78.3,78.39,78.26,78.33,40518.0,70.2521,70.3329,70.2162,70.279,40518.0
2018-05-03 10:00:00,78.33,78.35,78.14,78.18,50659.0,70.279,70.297,70.1085,70.1444,50659.0
2018-05-03 10:05:00,78.18,78.25,78.12,78.23,24472.0,70.1444,70.2072,70.0906,70.1893,24472.0
2018-05-03 10:10:00,78.23,78.23,78.04,78.16,43335.0,70.1893,70.1893,70.0188,70.1265,43335.0
2018-05-03 10:15:00,78.17,78.27,78.12,78.18,42333.0,70.1355,70.2252,70.0906,70.1444,42333.0
2018-05-03 10:20:00,78.2,78.21,77.73,77.8,51216.0,70.1624,70.1714,69.7407,69.8035,51216.0
2018-05-03 10:25:00,77.81,77.85,77.63,77.85,73318.0,69.8125,69.8484,69.651,69.8484,73318.0
2018-05-03 10:30:00,77.86,77.91,77.64,77.65,36534.0,69.8573,69.9022,69.6599,69.6689,36534.0
2018-05-03 10:35:00,77.65,77.66,77.44,77.5,59612.0,69.6689,69.6779,69.4805,69.5343,59612.0
2018-05-03 10:40:00,77.54,77.78,77.45,77.69,39030.0,69.5702,69.7856,69.4895,69.7048,39030.0
2018-05-03 10:45:00,77.68,77.86,77.67,77.82,37019.0,69.6958,69.8573,69.6869,69.8214,37019.0
2018-05-03 10:50:00,77.81,77.86,77.66,77.82,50850.0,69.8125,69.8573,69.6779,69.8214,50850.0
2018-05-03 10:55:00,77.82,77.87,77.62,77.87,76064.0,69.8214,69.8663,69.642,69.8663,76064.0
2018-05-03 11:00:00,77.86,78.02,77.86,77.96,59168.0,69.8573,70.0009,69.8573,69.9471,59168.0
2018-05-03 11:05:00,77.98,78.04,77.96,78.0,35289.0,69.965,70.0188,69.9471,69.9829,35289.0
2018-05-03 11:10:00,78.0,78.13,77.98,78.08,31054.0,69.9829,70.0996,69.965,70.0547,31054.0
2018-05-03 11:15:00,78.09,78.17,78.0,78.0,34691.0,70.0637,70.1355,69.9829,69.9829,34691.0
2018-05-03 11:20:00,78.01,78.02,77.93,77.99,48819.0,69.9919,70.0009,69.9201,69.974,48819.0
2018-05-03 11:25:00,77.98,78.06,77.97,78.01,38836.0,69.965,70.0368,69.956,69.9919,38836.0
2018-05-03 11:30:00,78.02,78.1,77.99,78.08,27420.0,70.0009,70.0727,69.974,70.0547,27420.0
2018-05-03 11:35:00,78.09,78.19,78.06,78.11,22811.0,70.0637,70.1534,70.0368,70.0816,22811.0
2018-05-03 11:40:00,78.12,78.14,77.94,78.08,28601.0,70.0906,70.1085,69.9291,70.0547,28601.0
2018-05-03 11:45:00,78.09,78.26,78.03,78.23,29975.0,70.0637,70.2162,70.0099,70.1893,29975.0
2018-05-03 11:50:00,78.23,78.3,78.19,78.3,25145.0,70.1893,70.2521,70.1534,70.2521,25145.0
2018-05-03 11:55:00,78.29,78.3,78.15,78.19,19890.0,70.2431,70.2521,70.1175,70.1534,19890.0
2018-05-03 12:00:00,78.21,78.27,78.11,78.11,60678.0,70.1714,70.2252,70.0816,70.0816,60678.0
2018-05-03 12:05:00,78.11,78.2,78.07,78.09,15677.0,70.0816,70.1624,70.0457,70.0637,15677.0
2018-05-03 12:10:00,78.09,78.11,77.96,78.0,31305.0,70.0637,70.0816,69.9471,69.9829,31305.0
2018-05-03 12:15:00,78.0,78.01,77.85,77.87,25338.0,69.9829,69.9919,69.8484,69.8663,25338.0
2018-05-03 12:20:00,77.88,77.9,77.82,77.84,30441.0,69.8753,69.8932,69.8214,69.8394,30441.0
2018-05-03 12:25:00,77.82,77.92,77.81,77.81,49562.0,69.8214,69.9112,69.8125,69.8125,49562.0
2018-05-03 12:30:00,77.8,78.03,77.8,78.01,29510.0,69.8035,70.0099,69.8035,69.9919,29510.0
2018-05-03 12:35:00,77.99,78.16,77.97,78.09,53976.0,69.974,70.1265,69.956,70.0637,53976.0
2018-05-03 12:40:00,78.11,78.19,78.07,78.17,43747.0,70.0816,70.1534,70.0457,70.1355,43747.0
2018-05-03 12:45:00,78.19,78.27,78.15,78.25,32406.0,70.1534,70.2252,70.1175,70.2072,32406.0
2018-05-03 12:50:00,78.25,78.34,78.21,78.31,31393.0,70.2072,70.288,70.1714,70.2611,31393.0
2018-05-03 12:55:00,78.32,78.43,78.28,78.42,30653.0,70.27,70.3687,70.2342,70.3598,30653.0
2018-05-03 13:00:00,78.42,78.44,78.3,78.38,27500.0,70.3598,70.3777,70.2521,70.3239,27500.0
2018-05-03 13:05:00,78.37,78.41,78.31,78.35,19807.0,70.3149,70.3508,70.2611,70.297,19807.0
2018-05-03 13:10:00,78.33,78.48,78.33,78.42,38358.0,70.279,70.4136,70.279,70.3598,38358.0
2018-05-03 13:15:00,78.44,78.6,78.43,78.52,28059.0,70.3777,70.5213,70.3687,70.4495,28059.0
2018-05-03 13:20:00,78.52,78.6,78.44,78.46,29957.0,70.4495,70.5213,70.3777,70.3957,29957.0
2018-05-03 13:25:00,78.49,78.52,78.41,78.46,18955.0,70.4226,70.4495,70.3508,70.3957,18955.0
2018-05-03 13:30:00,78.47,78.7,78.46,78.68,28565.0,70.4046,70.611,70.3957,70.593,28565.0
2018-05-03 13:35:00,78.68,78.69,78.59,78.61,25742.0,70.593,70.602,70.5123,70.5302,25742.0
2018-05-03 13:40:00,78.61,78.64,78.54,78.55,25584.0,70.5302,70.5572,70.4674,70.4764,25584.0
2018-05-03 13:45:00,78.55,78.58,78.43,78.48,32280.0,70.4764,70.5033,70.3687,70.4136,32280.0
2018-05-03 13:50:00,78.47,78.48,78.31,78.32,36772.0,70.4046,70.4136,70.2611,70.27,36772.0
2018-05-03 13:55:00,78.34,78.36,78.23,78.23,27701.0,70.288,70.3059,70.1893,70.1893,27701.0
2018-05-03 14:00:00,78.24,78.28,78.11,78.24,92845.0,70.1983,70.2342,70.0816,70.1983,92845.0
2018-05-03 14:05:00,78.24,78.37,78.16,78.37,37648.0,70.1983,70.3149,70.1265,70.3149,37648.0
2018-05-03 14:10:00,78.38,78.41,78.28,78.4,25290.0,70.3239,70.3508,70.2342,70.3418,25290.0
2018-05-03 14:15:00,78.42,78.46,78.36,78.41,23892.0,70.3598,70.3957,70.3059,70.3508,23892.0
2018-05-03 14:20:00,78.42,78.48,78.38,78.4,31250.0,70.3598,70.4136,70.3239,70.3418,31250.0
2018-05-03 14:25:00,78.41,78.53,78.39,78.52,23544.0,70.3508,70.4585,70.3329,70.4495,23544.0
2018-05-03 14:30:00,78.53,78.6,78.49,78.52,35432.0,70.4585,70.5213,70.4226,70.4495,35432.0
2018-05-03 14:35:00,78.53,78.58,78.47,78.55,34062.0,70.4585,70.5033,70.4046,70.4764,34062.0
2018-05-03 14:40:00,78.55,78.55,78.38,78.41,29666.0,70.4764,70.4764,70.3239,70.3508,29666.0
2018-05-03 14:45:00,78.42,78.47,78.37,78.38,30905.0,70.3598,70.4046,70.3149,70.3239,30905.0
2018-05-03 14:50:00,78.38,78.4,78.33,78.38,36243.0,70.3239,70.3418,70.279,70.3239,36243.0
2018-05-03 14:55:00,78.38,78.4,78.12,78.16,55647.0,70.3239,70.3418,70.0906,70.1265,55647.0
2018-05-03 15:00:00,78.18,78.3,78.16,78.16,54960.0,70.1444,70.2521,70.1265,70.1265,54960.0
2018-05-03 15:05:00,78.15,78.22,78.1,78.1,63062.0,70.1175,70.1803,70.0727,70.0727,63062.0
2018-05-03 15:10:00,78.1,78.18,78.07,78.15,31466.0,70.0727,70.1444,70.0457,70.1175,31466.0
2018-05-03 15:15:00,78.15,78.22,78.01,78.09,48419.0,70.1175,70.1803,69.9919,70.0637,48419.0
2018-05-03 15:20:00,78.09,78.22,78.09,78.2,39755.0,70.0637,70.1803,70.0637,70.1624,39755.0
2018-05-03 15:25:00,78.21,78.21,78.12,78.13,61629.0,70.1714,70.1714,70.0906,70.0996,61629.0
2018-05-03 15:30:00,78.13,78.21,78.01,78.03,73589.0,70.0996,70.1714,69.9919,70.0099,73589.0
2018-05-03 15:35:00,78.03,78.06,77.96,78.04,61612.0,70.0099,70.0368,69.9471,70.0188,61612.0
2018-05-03 15:40:00,78.03,78.06,77.96,78.06,76646.0,70.0099,70.0368,69.9471,70.0368,76646.0
2018-05-03 15:45:00,78.06,78.1,77.92,77.98,88521.0,70.0368,70.0727,69.9112,69.965,88521.0
2018-05-03 15:50:00,77.96,78.09,77.94,78.03,99991.0,69.9471,70.0637,69.9291,70.0099,99991.0
2018-05-03 15:55:00,78.03,78.06,77.86,78.04,268431.0,70.0099,70.0368,69.8573,70.0188,268431.0
2018-05-04 09:30:00,77.42,77.6,77.22,77.26,75346.0,69.4626,69.6241,69.2831,69.319,75346.0
2018-05-04 09:35:00,77.23,77.65,77.18,77.51,33871.0,69.2921,69.6689,69.2472,69.5433,33871.0
2018-05-04 09:40:00,77.51,77.52,77.09,77.14,45456.0,69.5433,69.5523,69.1665,69.2113,45456.0
2018-05-04 09:45:00,77.15,77.18,77.09,77.12,60142.0,69.2203,69.2472,69.1665,69.1934,60142.0
2018-05-04 09:50:00,77.12,77.31,77.12,77.3,39453.0,69.1934,69.3639,69.1934,69.3549,39453.0
2018-05-04 09:55:00,77.31,77.33,77.23,77.25,25291.0,69.3639,69.3818,69.2921,69.31,25291.0
2018-05-04 10:00:00,77.25,77.37,77.22,77.36,62140.0,69.31,69.4177,69.2831,69.4087,62140.0
2018-05-04 10:05:00,77.37,77.37,77.26,77.33,75445.0,69.4177,69.4177,69.319,69.3818,75445.0
2018-05-04 10:10:00,77.34,77.5,77.29,77.5,53307.0,69.3908,69.5343,69.3459,69.5343,53307.0
2018-05-04 10:15:00,77.51,77.56,77.44,77.48,40355.0,69.5433,69.5882,69.4805,69.5164,40355.0
2018-05-04 10:20:00,77.48,77.54,77.44,77.47,28865.0,69.5164,69.5702,69.4805,69.5074,28865.0
2018-05-04 10:25:00,77.47,77.6,77.46,77.56,28786.0,69.5074,69.6241,69.4984,69.5882,28786.0
2018-05-04 10:30:00,77.57,77.74,77.56,77.67,46477.0,69.5971,69.7497,69.5882,69.6869,46477.0
2018-05-04 10:35:00,77.68,77.73,77.61,77.68,20687.0,69.6958,69.7407,69.633,69.6958,20687.0
2018-05-04 10:40:00,77.69,77.75,77.64,77.64,29405.0,69.7048,69.7586,69.6599,69.6599,29405.0
2018-05-04 10:45:00,77.64,77.66,77.56,77.59,30003.0,69.6599,69.6779,69.5882,69.6151,30003.0
2018-05-04 10:50:00,77.59,77.62,77.54,77.56,43247.0,69.6151,69.642,69.5702,69.5882,43247.0
2018-05-04 10:55:00,77.56,77.67,77.56,77.58,41323.0,69.5882,69.6869,69.5882,69.6061,41323.0
2018-05-04 11:00:00,77.59,77.63,77.44,77.45,30062.0,69.6151,69.651,69.4805,69.4895,30062.0
2018-05-04 11:05:00,77.47,77.59,77.44,77.51,25304.0,69.5074,69.6151,69.4805,69.5433,25304.0
2018-05-04 11:10:00,77.52,77.7,77.51,77.58,81025.0,69.5523,69.7138,69.5433,69.6061,81025.0
2018-05-04 11:15:00,77.59,77.68,77.52,77.65,131838.0,69.6151,69.6958,69.5523,69.6689,131838.0
2018-05-04 11:20:00,77.66,77.68,77.58,77.64,48293.0,69.6779,69.6958,69.6061,69.6599,48293.0
2018-05-04 11:25:00,77.65,77.77,77.65,77.75,52405.0,69.6689,69.7766,69.6689,69.7586,52405.0
2018-05-04 11:30:00,77.75,77.91,77.71,77.9,33449.0,69.7586,69.9022,69.7227,69.8932,33449.0
2018-05-04 11:35:00,77.91,77.92,77.81,77.84,26303.0,69.9022,69.9112,69.8125,69.8394,26303.0
2018-05-04 11:40:00,77.85,77.98,77.85,77.95,32740.0,69.8484,69.965,69.8484,69.9381,32740.0
2018-05-04 11:45:00,77.95,77.96,77.86,77.92,28291.0,69.9381,69.9471,69.8573,69.9112,28291.0
2018-05-04 11:50:00,77.92,77.97,77.85,77.85,36866.0,69.9112,69.956,69.8484,69.8484,36866.0
2018-05-04 11:55:00,77.85,77.91,77.81,77.84,37708.0,69.8484,69.9022,69.8125,69.8394,37708.0
2018-05-04 12:00:00,77.84,77.98,77.82,77.97,28866.0,69.8394,69.965,69.8214,69.956,28866.0
2018-05-04 12:05:00,77.97,78.0,77.93,77.95,20474.0,69.956,69.9829,69.9201,69.9381,20474.0
2018-05-04 12:10:00,77.95,78.0,77.9,77.93,18205.0,69.9381,69.9829,69.8932,69.9201,18205.0
2018-05-04 12:15:00,77.93,77.98,77.91,77.98,20867.0,69.9201,69.965,69.9022,69.965,20867.0
2018-05-04 12:20:00,77.98,78.01,77.96,78.0,17139.0,69.965,69.9919,69.9471,69.9829,17139.0
2018-05-04 12:25:00,78.0,78.0,77.94,77.95,15080.0,69.9829,69.9829,69.9291,69.9381,15080.0
2018-05-04 12:30:00,77.96,78.02,77.95,77.99,17427.0,69.9471,70.0009,69.9381,69.974,17427.0
2018-05-04 12:35:00,77.98,77.99,77.93,77.95,18716.0,69.965,69.974,69.9201,69.9381,18716.0
2018-05-04 12:40:00,77.95,78.0,77.94,77.97,19985.0,69.9381,69.9829,69.9291,69.956,19985.0
2018-05-04 12:45:00,77.97,77.98,77.9,77.92,17598.0,69.956,69.965,69.8932,69.9112,17598.0
2018-05-04 12:50:00,77.92,78.01,77.92,78.01,35009.0,69.9112,69.9919,69.9112,69.9919,35009.0
2018-05-04 12:55:00,78.01,78.01,77.91,77.94,17715.0,69.9919,69.9919,69.9022,69.9291,17715.0
2018-05-04 13:00:00,77.94,78.01,77.94,77.97,16067.0,69.9291,69.9919,69.9291,69.956,16067.0
2018-05-04 13:05:00,77.98,78.05,77.94,78.01,51810.0,69.965,70.0278,69.9291,69.9919,51810.0
2018-05-04 13:10:00,78.02,78.15,78.02,78.1,50286.0,70.0009,70.1175,70.0009,70.0727,50286.0
2018-05-04 13:15:00,78.1,78.13,78.07,78.07,14712.0,70.0727,70.0996,70.0457,70.0457,14712.0
2018-05-04 13:20:00,78.08,78.12,78.03,78.1,14339.0,70.0547,70.0906,70.0099,70.0727,14339.0
2018-05-04 13:25:00,78.09,78.09,78.02,78.05,13030.0,70.0637,70.0637,70.0009,70.0278,13030.0
2018-05-04 13:30:00,78.04,78.07,78.03,78.06,31777.0,70.0188,70.0457,70.0099,70.0368,31777.0
2018-05-04 13:35:00,78.06,78.09,77.99,78.01,21130.0,70.0368,70.0637,69.974,69.9919,21130.0
2018-05-04 13:40:00,78.02,78.06,77.99,78.05,15169.0,70.0009,70.0368,69.974,70.0278,15169.0
2018-05-04 13:45:00,78.05,78.09,78.0,78.01,12851.0,70.0278,70.0637,69.9829,69.9919,12851.0
2018-05-04 13:50:00,78.02,78.11,78.01,78.09,13559.0,70.0009,70.0816,69.9919,70.0637,13559.0
2018-05-04 13:55:00,78.09,78.19,78.08,78.18,14187.0,70.0637,70.1534,70.0547,70.1444,14187.0
2018-05-04 14:00:00,78.17,78.2,78.15,78.16,20642.0,70.1355,70.1624,70.1175,70.1265,20642.0
2018-05-04 14:05:00,78.15,78.25,78.15,78.21,21443.0,70.1175,70.2072,70.1175,70.1714,21443.0
2018-05-04 14:10:00,78.22,78.26,78.18,78.24,16631.0,70.1803,70.2162,70.1444,70.1983,16631.0
2018-05-04 14:15:00,78.24,78.26,78.22,78.23,14818.0,70.1983,70.2162,70.1803,70.1893,14818.0
2018-05-04 14:20:00,78.24,78.39,78.24,78.37,13315.0,70.1983,70.3329,70.1983,70.3149,13315.0
2018-05-04 14:25:00,78.38,78.46,78.37,78.45,20153.0,70.3239,70.3957,70.3149,70.3867,20153.0
2018-05-04 14:30:00,78.45,78.47,78.38,78.39,23391.0,70.3867,70.4046,70.3239,70.3329,23391.0
2018-05-04 14:35:00,78.39,78.44,78.37,78.43,19439.0,70.3329,70.3777,70.3149,70.3687,19439.0
2018-05-04 14:40:00,78.43,78.5,78.42,78.49,21233.0,70.3687,70.4315,70.3598,70.4226,21233.0
2018-05-04 14:45:00,78.49,78.55,78.49,78.52,21568.0,70.4226,70.4764,70.4226,70.4495,21568.0
2018-05-04 14:50:00,78.52,78.59,78.52,78.58,18784.0,70.4495,70.5123,70.4495,70.5033,18784.0
2018-05-04 14:55:00,78.58,78.6,78.47,78.48,21737.0,70.5033,70.5213,70.4046,70.4136,21737.0
2018-05-04 15:00:00,78.49,78.61,78.48,78.61,22373.0,70.4226,70.5302,70.4136,70.5302,22373.0
2018-05-04 15:05:00,78.62,78.62,78.52,78.54,30332.0,70.5392,70.5392,70.4495,70.4674,30332.0
2018-05-04 15:10:00,78.53,78.6,78.51,78.54,27238.0,70.4585,70.5213,70.4405,70.4674,27238.0
2018-05-04 15:15:00,78.55,78.59,78.54,78.57,32829.0,70.4764,70.5123,70.4674,70.4944,32829.0
2018-05-04 15:20:00,78.56,78.56,78.49,78.49,29364.0,70.4854,70.4854,70.4226,70.4226,29364.0
2018-05-04 15:25:00,78.5,78.54,78.47,78.52,36091.0,70.4315,70.4674,70.4046,70.4495,36091.0
2018-05-04 15:30:00,78.52,78.54,78.45,78.48,51708.0,70.4495,70.4674,70.3867,70.4136,51708.0
2018-05-04 15:35:00,78.49,78.52,78.48,78.48,34473.0,70.4226,70.4495,70.4136,70.4136,34473.0
2018-05-04 15:40:00,78.48,78.5,78.43,78.44,38266.0,70.4136,70.4315,70.3687,70.3777,38266.0
2018-05-04 15:45:00,78.43,78.45,78.32,78.33,65056.0,70.3687,70.3867,70.27,70.279,65056.0
2018-05-04 15:50:00,78.34,78.35,78.17,78.21,85064.0,70.288,70.297,70.1355,70.1714,85064.0
2018-05-04 15:55:00,78.22,78.42,78.21,78.4,129661.0,70.1803,70.3598,70.1714,70.3418,129661.0
2018-05-07 09:30:00,78.41,78.76,78.31,78.66,76280.0,70.3508,70.6648,70.2611,70.5751,76280.0
2018-05-07 09:35:00,78.65,79.03,78.55,79.0,50478.0,70.5661,70.9071,70.4764,70.8802,50478.0
2018-05-07 09:40:00,79.0,79.09,78.78,78.94,39335.0,70.8802,70.9609,70.6828,70.8263,39335.0
2018-05-07 09:45:00,78.96,79.18,78.87,79.18,38761.0,70.8443,71.0417,70.7635,71.0417,38761.0
2018-05-07 09:50:00,79.17,79.22,79.04,79.12,23517.0,71.0327,71.0775,70.916,70.9878,23517.0
2018-05-07 09:55:00,79.14,79.26,79.1,79.23,30233.0,71.0058,71.1134,70.9699,71.0865,30233.0
2018-05-07 10:00:00,79.22,79.23,79.11,79.19,24705.0,71.0775,71.0865,70.9789,71.0506,24705.0
2018-05-07 10:05:00,79.2,79.25,79.06,79.07,31129.0,71.0596,71.1045,70.934,70.943,31129.0
2018-05-07 10:10:00,79.08,79.11,78.91,78.92,20016.0,70.9519,70.9789,70.7994,70.8084,20016.0
2018-05-07 10:15:00,78.91,78.97,78.82,78.86,23562.0,70.7994,70.8532,70.7187,70.7545,23562.0
2018-05-07 10:20:00,78.86,78.88,78.79,78.85,24486.0,70.7545,70.7725,70.6917,70.7456,24486.0
2018-05-07 10:25:00,78.86,78.89,78.74,78.86,33652.0,70.7545,70.7815,70.6469,70.7545,33652.0
2018-05-07 10:30:00,78.85,78.9,78.75,78.78,35098.0,70.7456,70.7904,70.6559,70.6828,35098.0
2018-05-07 10:35:00,78.78,78.78,78.6,78.73,25543.0,70.6828,70.6828,70.5213,70.6379,25543.0
2018-05-07 10:40:00,78.72,78.72,78.54,78.56,26944.0,70.6289,70.6289,70.4674,70.4854,26944.0
2018-05-07 10:45:00,78.56,78.7,78.56,78.65,20451.0,70.4854,70.611,70.4854,70.5661,20451.0
2018-05-07 10:50:00,78.63,78.68,78.52,78.52,23502.0,70.5482,70.593,70.4495,70.4495,23502.0
2018-05-07 10:55:00,78.52,78.56,78.47,78.5,27973.0,70.4495,70.4854,70.4046,70.4315,27973.0
2018-05-07 11:00:00,78.49,78.49,78.39,78.4,58091.0,70.4226,70.4226,70.3329,70.3418,58091.0
2018-05-07 11:05:00,78.42,78.42,78.27,78.37,62741.0,70.3598,70.3598,70.2252,70.3149,62741.0
2018-05-07 11:10:00,78.37,78.42,78.29,78.29,36294.0,70.3149,70.3598,70.2431,70.2431,36294.0
2018-05-07 11:15:00,78.29,78.33,78.23,78.29,28775.0,70.2431,70.279,70.1893,70.2431,28775.0
2018-05-07 11:20:00,78.29,78.37,78.25,78.35,24270.0,70.2431,70.3149,70.2072,70.297,24270.0
2018-05-07 11:25:00,78.33,78.36,78.24,78.34,28003.0,70.279,70.3059,70.1983,70.288,28003.0
2018-05-07 11:30:00,78.34,78.38,78.24,78.28,22184.0,70.288,70.3239,70.1983,70.2342,22184.0
2018-05-07 11:35:00,78.29,78.3,78.23,78.28,20157.0,70.2431,70.2521,70.1893,70.2342,20157.0
2018-05-07 11:40:00,78.28,78.36,78.27,78.33,18319.0,70.2342,70.3059,70.2252,70.279,18319.0
2018-05-07 11:45:00,78.33,78.34,78.27,78.28,32774.0,70.279,70.288,70.2252,70.2342,32774.0
2018-05-07 11:50:00,78.29,78.36,78.29,78.31,22850.0,70.2431,70.3059,70.2431,70.2611,22850.0
2018-05-07 11:55:00,78.31,78.41,78.3,78.39,23712.0,70.2611,70.3508,70.2521,70.3329,23712.0
2018-05-07 12:00:00,78.39,78.47,78.36,78.47,18866.0,70.3329,70.4046,70.3059,70.4046,18866.0
2018-05-07 12:05:00,78.47,78.52,78.44,78.48,21610.0,70.4046,70.4495,70.3777,70.4136,21610.0
2018-05-07 12:10:00,78.47,78.56,78.47,78.51,20284.0,70.4046,70.4854,70.4046,70.4405,20284.0
2018-05-07 12:15:00,78.5,78.55,78.44,78.55,14250.0,70.4315,70.4764,70.3777,70.4764,14250.0
2018-05-07 12:20:00,78.56,78.6,78.48,78.5,23302.0,70.4854,70.5213,70.4136,70.4315,23302.0
2018-05-07 12:25:00,78.51,78.6,78.46,78.46,25363.0,70.4405,70.5213,70.3957,70.3957,25363.0
2018-05-07 12:30:00,78.47,78.5,78.44,78.49,12436.0,70.4046,70.4315,70.3777,70.4226,12436.0
2018-05-07 12:35:00,78.49,78.55,78.47,78.51,13200.0,70.4226,70.4764,70.4046,70.4405,13200.0
2018-05-07 12:40:00,78.52,78.54,78.43,78.47,22757.0,70.4495,70.4674,70.3687,70.4046,22757.0
2018-05-07 12:45:00,78.47,78.48,78.39,78.47,12305.0,70.4046,70.4136,70.3329,70.4046,12305.0
2018-05-07 12:50:00,78.47,78.47,78.43,78.44,13216.0,70.4046,70.4046,70.3687,70.3777,13216.0
2018-05-07 12:55:00,78.45,78.47,78.39,78.4,23874.0,70.3867,70.4046,70.3329,70.3418,23874.0
2018-05-07 13:00:00,78.39,78.4,78.35,78.37,18016.0,70.3329,70.3418,70.297,70.3149,18016.0
2018-05-07 13:05:00,78.38,78.44,78.37,78.43,19170.0,70.3239,70.3777,70.3149,70.3687,19170.0
2018-05-07 13:10:00,78.44,78.47,78.42,78.45,23173.0,70.3777,70.4046,70.3598,70.3867,23173.0
2018-05-07 13:15:00,78.44,78.45,78.41,78.42,24968.0,70.3777,70.3867,70.3508,70.3598,24968.0
2018-05-07 13:20:00,78.42,78.49,78.42,78.47,22903.0,70.3598,70.4226,70.3598,70.4046,22903.0
2018-05-07 13:25:00,78.47,78.55,78.46,78.54,12564.0,70.4046,70.4764,70.3957,70.4674,12564.0
2018-05-07 13:30:00,78.56,78.57,78.51,78.55,16434.0,70.4854,70.4944,70.4405,70.4764,16434.0
2018-05-07 13:35:00,78.55,78.6,78.53,78.59,18897.0,70.4764,70.5213,70.4585,70.5123,18897.0
2018-05-07 13:40:00,78.59,78.68,78.59,78.65,20495.0,70.5123,70.593,70.5123,70.5661,20495.0
2018-05-07 13:45:00,78.65,78.69,78.63,78.64,14132.0,70.5661,70.602,70.5482,70.5572,14132.0
2018-05-07 13:50:00,78.65,78.69,78.64,78.66,16330.0,70.5661,70.602,70.5572,70.5751,16330.0
2018-05-07 13:55:00,78.66,78.79,78.62,78.79,20042.0,70.5751,70.6917,70.5392,70.6917,20042.0
2018-05-07 14:00:00,78.78,78.8,78.69,78.69,22722.0,70.6828,70.7007,70.602,70.602,22722.0
2018-05-07 14:05:00,78.7,78.71,78.65,78.7,15257.0,70.611,70.62,70.5661,70.611,15257.0
2018-05-07 14:10:00,78.68,78.69,78.64,78.65,25571.0,70.593,70.602,70.5572,70.5661,25571.0
2018-05-07 14:15:00,78.64,78.71,78.63,78.7,21330.0,70.5572,70.62,70.5482,70.611,21330.0
2018-05-07 14:20:00,78.7,78.73,78.66,78.7,23847.0,70.611,70.6379,70.5751,70.611,23847.0
2018-05-07 14:25:00,78.7,78.72,78.66,78.72,45372.0,70.611,70.6289,70.5751,70.6289,45372.0
2018-05-07 14:30:00,78.72,78.74,78.69,78.7,34217.0,70.6289,70.6469,70.602,70.611,34217.0
2018-05-07 14:35:00,78.7,78.72,78.62,78.62,25111.0,70.611,70.6289,70.5392,70.5392,25111.0
2018-05-07 14:40:00,78.62,78.69,78.62,78.66,28986.0,70.5392,70.602,70.5392,70.5751,28986.0
2018-05-07 14:45:00,78.65,78.76,78.63,78.66,86215.0,70.5661,70.6648,70.5482,70.5751,86215.0
2018-05-07 14:50:00,78.65,78.68,78.5,78.5,83446.0,70.5661,70.593,70.4315,70.4315,83446.0
2018-05-07 14:55:00,78.5,78.61,78.48,78.52,73734.0,70.4315,70.5302,70.4136,70.4495,73734.0
2018-05-07 15:00:00,78.52,78.56,78.48,78.52,50131.0,70.4495,70.4854,70.4136,70.4495,50131.0
2018-05-07 15:05:00,78.53,78.54,78.47,78.48,70816.0,70.4585,70.4674,70.4046,70.4136,70816.0
2018-05-07 15:10:00,78.49,78.53,78.35,78.35,69652.0,70.4226,70.4585,70.297,70.297,69652.0
2018-05-07 15:15:00,78.34,78.38,78.26,78.29,97597.0,70.288,70.3239,70.2162,70.2431,97597.0
2018-05-07 15:20:00,78.29,78.34,78.24,78.33,97081.0,70.2431,70.288,70.1983,70.279,97081.0
2018-05-07 15:25:00,78.33,78.41,78.3,78.38,69660.0,70.279,70.3508,70.2521,70.3239,69660.0
2018-05-07 15:30:00,78.38,78.5,78.38,78.49,63465.0,70.3239,70.4315,70.3239,70.4226,63465.0
2018-05-07 15:35:00,78.49,78.52,78.47,78.5,97328.0,70.4226,70.4495,70.4046,70.4315,97328.0
2018-05-07 15:40:00,78.49,78.63,78.48,78.62,68201.0,70.4226,70.5482,70.4136,70.5392,68201.0
2018-05-07 15:45:00,78.62,78.7,78.53,78.59,71103.0,70.5392,70.611,70.4585,70.5123,71103.0
2018-05-07 15:50:00,78.6,78.65,78.53,78.63,90807.0,70.5213,70.5661,70.4585,70.5482,90807.0
2018-05-07 15:55:00,78.64,78.66,78.56,78.61,183830.0,70.5572,70.5751,70.4854,70.5302,183830.0
2018-05-08 09:30:00,78.48,78.49,78.26,78.35,104958.0,70.4136,70.4226,70.2162,70.297,104958.0
2018-05-08 09:35:00,78.34,78.4,78.17,78.31,63661.0,70.288,70.3418,70.1355,70.2611,63661.0
2018-05-08 09:40:00,78.31,78.55,78.31,78.43,131747.0,70.2611,70.4764,70.2611,70.3687,131747.0
2018-05-08 09:45:00,78.45,78.67,78.41,78.55,64572.0,70.3867,70.5841,70.3508,70.4764,64572.0
2018-05-08 09:50:00,78.54,78.65,78.53,78.63,29113.0,70.4674,70.5661,70.4585,70.5482,29113.0
2018-05-08 09:55:00,78.64,78.74,78.64,78.73,30575.0,70.5572,70.6469,70.5572,70.6379,30575.0
2018-05-08 10:00:00,78.72,78.76,78.58,78.59,35505.0,70.6289,70.6648,70.5033,70.5123,35505.0
2018-05-08 10:05:00,78.58,78.69,78.55,78.66,23709.0,70.5033,70.602,70.4764,70.5751,23709.0
2018-05-08 10:10:00,78.67,78.7,78.65,78.67,23449.0,70.5841,70.611,70.5661,70.5841,23449.0
2018-05-08 10:15:00,78.69,78.69,78.55,78.56,34292.0,70.602,70.602,70.4764,70.4854,34292.0
2018-05-08 10:20:00,78.57,78.63,78.54,78.57,38085.0,70.4944,70.5482,70.4674,70.4944,38085.0
2018-05-08 10:25:00,78.57,78.64,78.51,78.52,103434.0,70.4944,70.5572,70.4405,70.4495,103434.0
2018-05-08 10:30:00,78.52,78.69,78.5,78.69,61032.0,70.4495,70.602,70.4315,70.602,61032.0
2018-05-08 10:35:00,78.71,78.8,78.69,78.78,19411.0,70.62,70.7007,70.602,70.6828,19411.0
2018-05-08 10:40:00,78.78,78.82,78.7,78.78,15091.0,70.6828,70.7187,70.611,70.6828,15091.0
2018-05-08 10:45:00,78.78,78.78,78.68,78.72,17601.0,70.6828,70.6828,70.593,70.6289,17601.0
2018-05-08 10:50:00,78.72,78.9,78.69,78.89,28211.0,70.6289,70.7904,70.602,70.7815,28211.0
2018-05-08 10:55:00,78.87,78.88,78.76,78.76,24237.0,70.7635,70.7725,70.6648,70.6648,24237.0
2018-05-08 11:00:00,78.75,78.76,78.62,78.65,31764.0,70.6559,70.6648,70.5392,70.5661,31764.0
2018-05-08 11:05:00,78.65,78.68,78.58,78.58,43472.0,70.5661,70.593,70.5033,70.5033,43472.0
2018-05-08 11:10:00,78.58,78.75,78.58,78.71,25825.0,70.5033,70.6559,70.5033,70.62,25825.0
2018-05-08 11:15:00,78.72,78.87,78.71,78.84,23288.0,70.6289,70.7635,70.62,70.7366,23288.0
2018-05-08 11:20:00,78.83,78.89,78.78,78.79,24038.0,70.7276,70.7815,70.6828,70.6917,24038.0
2018-05-08 11:25:00,78.8,78.85,78.76,78.83,17775.0,70.7007,70.7456,70.6648,70.7276,17775.0
2018-05-08 11:30:00,78.82,78.83,78.7,78.71,35700.0,70.7187,70.7276,70.611,70.62,35700.0
2018-05-08 11:35:00,78.71,78.78,78.64,78.65,81584.0,70.62,70.6828,70.5572,70.5661,81584.0
2018-05-08 11:40:00,78.65,78.67,78.56,78.62,86218.0,70.5661,70.5841,70.4854,70.5392,86218.0
2018-05-08 11:45:00,78.63,78.71,78.61,78.64,40797.0,70.5482,70.62,70.5302,70.5572,40797.0
2018-05-08 11:50:00,78.65,78.76,78.64,78.73,66076.0,70.5661,70.6648,70.5572,70.6379,66076.0
2018-05-08 11:55:00,78.73,78.8,78.69,78.69,34074.0,70.6379,70.7007,70.602,70.602,34074.0
2018-05-08 12:00:00,78.69,78.75,78.61,78.67,51604.0,70.602,70.6559,70.5302,70.5841,51604.0
2018-05-08 12:05:00,78.67,78.71,78.64,78.71,46238.0,70.5841,70.62,70.5572,70.62,46238.0
2018-05-08 12:10:00,78.71,78.75,78.7,78.73,27419.0,70.62,70.6559,70.611,70.6379,27419.0
2018-05-08 12:15:00,78.73,78.74,78.6,78.62,30919.0,70.6379,70.6469,70.5213,70.5392,30919.0
2018-05-08 12:20:00,78.63,78.68,78.62,78.65,13296.0,70.5482,70.593,70.5392,70.5661,13296.0
2018-05-08 12:25:00,78.66,78.67,78.57,78.58,13377.0,70.5751,70.5841,70.4944,70.5033,13377.0
2018-05-08 12:30:00,78.58,78.58,78.53,78.53,17247.0,70.5033,70.5033,70.4585,70.4585,17247.0
2018-05-08 12:35:00,78.52,78.64,78.5,78.64,32128.0,70.4495,70.5572,70.4315,70.5572,32128.0
2018-05-08 12:40:00,78.63,78.71,78.62,78.66,40923.0,70.5482,70.62,70.5392,70.5751,40923.0
2018-05-08 12:45:00,78.66,78.73,78.66,78.69,20682.0,70.5751,70.6379,70.5751,70.602,20682.0
2018-05-08 12:50:00,78.7,78.71,78.64,78.65,13960.0,70.611,70.62,70.5572,70.5661,13960.0
2018-05-08 12:55:00,78.66,78.66,78.57,78.61,15925.0,70.5751,70.5751,70.4944,70.5302,15925.0
2018-05-08 13:00:00,78.61,78.71,78.59,78.68,25125.0,70.5302,70.62,70.5123,70.593,25125.0
2018-05-08 13:05:00,78.67,78.73,78.66,78.71,29416.0,70.5841,70.6379,70.5751,70.62,29416.0
2018-05-08 13:10:00,78.72,78.73,78.66,78.69,40473.0,70.6289,70.6379,70.5751,70.602,40473.0
2018-05-08 13:15:00,78.68,78.71,78.66,78.67,19213.0,70.593,70.62,70.5751,70.5841,19213.0
2018-05-08 13:20:00,78.67,78.71,78.65,78.71,22492.0,70.5841,70.62,70.5661,70.62,22492.0
2018-05-08 13:25:00,78.71,78.77,78.7,78.75,31304.0,70.62,70.6738,70.611,70.6559,31304.0
2018-05-08 13:30:00,78.77,78.81,78.76,78.76,23605.0,70.6738,70.7097,70.6648,70.6648,23605.0
2018-05-08 13:35:00,78.76,78.79,78.66,78.67,23471.0,70.6648,70.6917,70.5751,70.5841,23471.0
2018-05-08 13:40:00,78.66,78.72,78.66,78.7,53866.0,70.5751,70.6289,70.5751,70.611,53866.0
2018-05-08 13:45:00,78.7,78.78,78.7,78.74,17401.0,70.611,70.6828,70.611,70.6469,17401.0
2018-05-08 13:50:00,78.75,78.76,78.69,78.73,21271.0,70.6559,70.6648,70.602,70.6379,21271.0
2018-05-08 13:55:00,78.71,78.72,78.58,78.65,46648.0,70.62,70.6289,70.5033,70.5661,46648.0
2018-05-08 14:00:00,78.64,78.71,78.63,78.67,74320.0,70.5572,70.62,70.5482,70.5841,74320.0
2018-05-08 14:05:00,78.66,78.68,78.62,78.63,84041.0,70.5751,70.593,70.5392,70.5482,84041.0
2018-05-08 14:10:00,78.64,78.67,78.5,78.54,218150.0,70.5572,70.5841,70.4315,70.4674,218150.0
2018-05-08 14:15:00,78.54,78.58,78.49,78.55,45911.0,70.4674,70.5033,70.4226,70.4764,45911.0
2018-05-08 14:20:00,78.55,78.62,78.48,78.56,33310.0,70.4764,70.5392,70.4136,70.4854,33310.0
2018-05-08 14:25:00,78.56,78.65,78.51,78.55,36105.0,70.4854,70.5661,70.4405,70.4764,36105.0
2018-05-08 14:30:00,78.55,78.64,78.5,78.62,50447.0,70.4764,70.5572,70.4315,70.5392,50447.0
2018-05-08 14:35:00,78.62,78.68,78.57,78.58,37655.0,70.5392,70.593,70.4944,70.5033,37655.0
2018-05-08 14:40:00,78.57,78.58,78.42,78.57,83450.0,70.4944,70.5033,70.3598,70.4944,83450.0
2018-05-08 14:45:00,78.57,78.62,78.53,78.59,72267.0,70.4944,70.5392,70.4585,70.5123,72267.0
2018-05-08 14:50:00,78.59,78.74,78.57,78.67,43779.0,70.5123,70.6469,70.4944,70.5841,43779.0
2018-05-08 14:55:00,78.68,78.73,78.59,78.61,38306.0,70.593,70.6379,70.5123,70.5302,38306.0
2018-05-08 15:00:00,78.6,78.69,78.55,78.66,40654.0,70.5213,70.602,70.4764,70.5751,40654.0
2018-05-08 15:05:00,78.66,78.73,78.66,78.7,34203.0,70.5751,70.6379,70.5751,70.611,34203.0
2018-05-08 15:10:00,78.7,78.76,78.65,78.74,42241.0,70.611,70.6648,70.5661,70.6469,42241.0
2018-05-08 15:15:00,78.74,78.78,78.67,78.75,45718.0,70.6469,70.6828,70.5841,70.6559,45718.0
2018-05-08 15:20:00,78.76,78.79,78.72,78.73,23862.0,70.6648,70.6917,70.6289,70.6379,23862.0
2018-05-08 15:25:00,78.74,78.77,78.71,78.75,33503.0,70.6469,70.6738,70.62,70.6559,33503.0
2018-05-08 15:30:00,78.76,78.83,78.75,78.77,37550.0,70.6648,70.7276,70.6559,70.6738,37550.0
2018-05-08 15:35:00,78.77,78.81,78.77,78.79,23989.0,70.6738,70.7097,70.6738,70.6917,23989.0
2018-05-08 15:40:00,78.78,78.86,78.78,78.8,37070.0,70.6828,70.7545,70.6828,70.7007,37070.0
2018-05-08 15:45:00,78.79,78.8,78.71,78.76,74776.0,70.6917,70.7007,70.62,70.6648,74776.0
2018-05-08 15:50:00,78.76,78.85,78.74,78.78,60219.0,70.6648,70.7456,70.6469,70.6828,60219.0
2018-05-08 15:55:00,78.77,78.86,78.76,78.86,171547.0,70.6738,70.7545,70.6648,70.7545,171547.0
2018-05-09 09:30:00,78.96,78.96,78.73,78.9,56404.0,70.8443,70.8443,70.6379,70.7904,56404.0
2018-05-09 09:35:00,78.88,79.07,78.82,78.84,42122.0,70.7725,70.943,70.7187,70.7366,42122.0
2018-05-09 09:40:00,78.82,78.85,78.66,78.7,19186.0,70.7187,70.7456,70.5751,70.611,19186.0
2018-05-09 09:45:00,78.69,78.81,78.64,78.77,24676.0,70.602,70.7097,70.5572,70.6738,24676.0
2018-05-09 09:50:00,78.78,78.84,78.6,78.61,29283.0,70.6828,70.7366,70.5213,70.5302,29283.0
2018-05-09 09:55:00,78.62,78.72,78.61,78.71,16670.0,70.5392,70.6289,70.5302,70.62,16670.0
2018-05-09 10:00:00,78.7,78.81,78.67,78.78,21343.0,70.611,70.7097,70.5841,70.6828,21343.0
2018-05-09 10:05:00,78.78,78.78,78.51,78.51,34270.0,70.6828,70.6828,70.4405,70.4405,34270.0
2018-05-09 10:10:00,78.5,78.64,78.45,78.62,30773.0,70.4315,70.5572,70.3867,70.5392,30773.0
2018-05-09 10:15:00,78.62,78.64,78.5,78.53,39310.0,70.5392,70.5572,70.4315,70.4585,39310.0
2018-05-09 10:20:00,78.54,78.6,78.54,78.54,23122.0,70.4674,70.5213,70.4674,70.4674,23122.0
2018-05-09 10:25:00,78.56,78.66,78.55,78.66,22112.0,70.4854,70.5751,70.4764,70.5751,22112.0
2018-05-09 10:30:00,78.67,78.81,78.64,78.81,39130.0,70.5841,70.7097,70.5572,70.7097,39130.0
2018-05-09 10:35:00,78.84,78.84,78.71,78.75,22388.0,70.7366,70.7366,70.62,70.6559,22388.0
2018-05-09 10:40:00,78.75,78.77,78.68,78.68,20110.0,70.6559,70.6738,70.593,70.593,20110.0
2018-05-09 10:45:00,78.69,78.74,78.66,78.67,26821.0,70.602,70.6469,70.5751,70.5841,26821.0
2018-05-09 10:50:00,78.65,78.72,78.55,78.56,32441.0,70.5661,70.6289,70.4764,70.4854,32441.0
2018-05-09 10:55:00,78.55,78.62,78.55,78.59,36721.0,70.4764,70.5392,70.4764,70.5123,36721.0
2018-05-09 11:00:00,78.6,78.63,78.57,78.59,13714.0,70.5213,70.5482,70.4944,70.5123,13714.0
2018-05-09 11:05:00,78.59,78.68,78.59,78.64,18124.0,70.5123,70.593,70.5123,70.5572,18124.0
2018-05-09 11:10:00,78.62,78.69,78.61,78.67,17799.0,70.5392,70.602,70.5302,70.5841,17799.0
2018-05-09 11:15:00,78.66,78.76,78.65,78.74,17946.0,70.5751,70.6648,70.5661,70.6469,17946.0
2018-05-09 11:20:00,78.75,78.85,78.74,78.84,25449.0,70.6559,70.7456,70.6469,70.7366,25449.0
2018-05-09 11:25:00,78.84,78.97,78.84,78.96,15898.0,70.7366,70.8532,70.7366,70.8443,15898.0
2018-05-09 11:30:00,78.97,78.97,78.85,78.89,16994.0,70.8532,70.8532,70.7456,70.7815,16994.0
2018-05-09 11:35:00,78.89,78.94,78.88,78.92,11768.0,70.7815,70.8263,70.7725,70.8084,11768.0
2018-05-09 11:40:00,78.92,78.99,78.9,78.92,18432.0,70.8084,70.8712,70.7904,70.8084,18432.0
2018-05-09 11:45:00,78.92,78.96,78.86,78.89,16255.0,70.8084,70.8443,70.7545,70.7815,16255.0
2018-05-09 11:50:00,78.88,78.89,78.84,78.87,14244.0,70.7725,70.7815,70.7366,70.7635,14244.0
2018-05-09 11:55:00,78.86,78.9,78.82,78.84,21137.0,70.7545,70.7904,70.7187,70.7366,21137.0
2018-05-09 12:00:00,78.85,78.92,78.84,78.89,15341.0,70.7456,70.8084,70.7366,70.7815,15341.0
2018-05-09 12:05:00,78.89,78.92,78.88,78.89,10773.0,70.7815,70.8084,70.7725,70.7815,10773.0
2018-05-09 12:10:00,78.89,78.94,78.87,78.94,10595.0,70.7815,70.8263,70.7635,70.8263,10595.0
2018-05-09 12:15:00,78.94,78.97,78.91,78.95,15317.0,70.8263,70.8532,70.7994,70.8353,15317.0
2018-05-09 12:20:00,78.94,79.1,78.94,79.06,16719.0,70.8263,70.9699,70.8263,70.934,16719.0
2018-05-09 12:25:00,79.06,79.19,79.05,79.16,16340.0,70.934,71.0506,70.925,71.0237,16340.0
2018-05-09 12:30:00,79.17,79.18,79.11,79.16,18203.0,71.0327,71.0417,70.9789,71.0237,18203.0
2018-05-09 12:35:00,79.18,79.21,79.16,79.17,10583.0,71.0417,71.0686,71.0237,71.0327,10583.0
2018-05-09 12:40:00,79.17,79.29,79.16,79.27,13901.0,71.0327,71.1403,71.0237,71.1224,13901.0
2018-05-09 12:45:00,79.27,79.47,79.26,79.46,29208.0,71.1224,71.3018,71.1134,71.2929,29208.0
2018-05-09 12:50:00,79.45,79.47,79.39,79.4,12814.0,71.2839,71.3018,71.2301,71.239,12814.0
2018-05-09 12:55:00,79.41,79.47,79.41,79.47,13087.0,71.248,71.3018,71.248,71.3018,13087.0
2018-05-09 13:00:00,79.47,79.6,79.47,79.55,19363.0,71.3018,71.4185,71.3018,71.3736,19363.0
2018-05-09 13:05:00,79.53,79.55,79.42,79.45,16301.0,71.3557,71.3736,71.257,71.2839,16301.0
2018-05-09 13:10:00,79.45,79.51,79.41,79.48,19614.0,71.2839,71.3377,71.248,71.3108,19614.0
2018-05-09 13:15:00,79.48,79.53,79.44,79.49,11502.0,71.3108,71.3557,71.2749,71.3198,11502.0
2018-05-09 13:20:00,79.49,79.53,79.47,79.51,9945.0,71.3198,71.3557,71.3018,71.3377,9945.0
2018-05-09 13:25:00,79.5,79.54,79.46,79.53,10101.0,71.3288,71.3647,71.2929,71.3557,10101.0
2018-05-09 13:30:00,79.52,79.55,79.51,79.53,13105.0,71.3467,71.3736,71.3377,71.3557,13105.0
2018-05-09 13:35:00,79.54,79.63,79.54,79.61,14165.0,71.3647,71.4454,71.3647,71.4275,14165.0
2018-05-09 13:40:00,79.61,79.63,79.58,79.62,8194.0,71.4275,71.4454,71.4005,71.4364,8194.0
2018-05-09 13:45:00,79.62,79.62,79.56,79.56,14092.0,71.4364,71.4364,71.3826,71.3826,14092.0
2018-05-09 13:50:00,79.56,79.65,79.55,79.63,24134.0,71.3826,71.4633,71.3736,71.4454,24134.0
2018-05-09 13:55:00,79.64,79.65,79.6,79.61,11538.0,71.4544,71.4633,71.4185,71.4275,11538.0
2018-05-09 14:00:00,79.6,79.62,79.54,79.55,9698.0,71.4185,71.4364,71.3647,71.3736,9698.0
2018-05-09 14:05:00,79.54,79.59,79.5,79.57,17404.0,71.3647,71.4095,71.3288,71.3916,17404.0
2018-05-09 14:10:00,79.57,79.63,79.56,79.57,14816.0,71.3916,71.4454,71.3826,71.3916,14816.0
2018-05-09 14:15:00,79.58,79.59,79.49,79.49,19833.0,71.4005,71.4095,71.3198,71.3198,19833.0
2018-05-09 14:20:00,79.48,79.49,79.32,79.34,21675.0,71.3108,71.3198,71.1673,71.1852,21675.0
2018-05-09 14:25:00,79.34,79.41,79.29,79.41,18806.0,71.1852,71.248,71.1403,71.248,18806.0
2018-05-09 14:30:00,79.41,79.5,79.39,79.49,24007.0,71.248,71.3288,71.2301,71.3198,24007.0
2018-05-09 14:35:00,79.5,79.52,79.39,79.39,17459.0,71.3288,71.3467,71.2301,71.2301,17459.0
2018-05-09 14:40:00,79.4,79.45,79.36,79.4,18707.0,71.239,71.2839,71.2032,71.239,18707.0
2018-05-09 14:45:00,79.41,79.52,79.41,79.5,16360.0,71.248,71.3467,71.248,71.3288,16360.0
2018-05-09 14:50:00,79.51,79.54,79.38,79.38,29727.0,71.3377,71.3647,71.2211,71.2211,29727.0
2018-05-09 14:55:00,79.38,79.43,79.36,79.4,14464.0,71.2211,71.266,71.2032,71.239,14464.0
2018-05-09 15:00:00,79.39,79.41,79.35,79.37,18841.0,71.2301,71.248,71.1942,71.2121,18841.0
2018-05-09 15:05:00,79.37,79.47,79.37,79.43,17361.0,71.2121,71.3018,71.2121,71.266,17361.0
2018-05-09 15:10:00,79.42,79.42,79.34,79.36,16860.0,71.257,71.257,71.1852,71.2032,16860.0
2018-05-09 15:15:00,79.36,79.4,79.3,79.33,23571.0,71.2032,71.239,71.1493,71.1762,23571.0
2018-05-09 15:20:00,79.32,79.34,79.26,79.3,32258.0,71.1673,71.1852,71.1134,71.1493,32258.0
2018-05-09 15:25:00,79.3,79.32,79.24,79.25,24592.0,71.1493,71.1673,71.0955,71.1045,24592.0
2018-05-09 15:30:00,79.26,79.31,79.19,79.23,43837.0,71.1134,71.1583,71.0506,71.0865,43837.0
2018-05-09 15:35:00,79.23,79.27,79.22,79.24,35056.0,71.0865,71.1224,71.0775,71.0955,35056.0
2018-05-09 15:40:00,79.23,79.26,79.19,79.22,48401.0,71.0865,71.1134,71.0506,71.0775,48401.0
2018-05-09 15:45:00,79.2,79.21,79.11,79.2,76058.0,71.0596,71.0686,70.9789,71.0596,76058.0
2018-05-09 15:50:00,79.2,79.24,79.12,79.13,75824.0,71.0596,71.0955,70.9878,70.9968,75824.0
2018-05-09 15:55:00,79.13,79.24,79.11,79.23,128125.0,70.9968,71.0955,70.9789,71.0865,128125.0
2018-05-10 09:30:00,79.46,79.67,79.41,79.63,47843.0,71.2929,71.4813,71.248,71.4454,47843.0
2018-05-10 09:35:00,79.6,79.85,79.46,79.82,50810.0,71.4185,71.6428,71.2929,71.6159,50810.0
2018-05-10 09:40:00,79.82,80.12,79.8,80.02,58242.0,71.6159,71.885,71.5979,71.7953,58242.0
2018-05-10 09:45:00,80.05,80.19,80.05,80.11,49153.0,71.8222,71.9478,71.8222,71.8761,49153.0
2018-05-10 09:50:00,80.13,80.23,80.11,80.14,24881.0,71.894,71.9837,71.8761,71.903,24881.0
2018-05-10 09:55:00,80.14,80.24,80.09,80.1,23545.0,71.903,71.9927,71.8581,71.8671,23545.0
2018-05-10 10:00:00,80.11,80.17,80.08,80.16,46514.0,71.8761,71.9299,71.8492,71.9209,46514.0
2018-05-10 10:05:00,80.16,80.23,80.07,80.22,33694.0,71.9209,71.9837,71.8402,71.9748,33694.0
2018-05-10 10:10:00,80.24,80.24,80.07,80.13,17673.0,71.9927,71.9927,71.8402,71.894,17673.0
2018-05-10 10:15:00,80.12,80.13,80.02,80.12,95226.0,71.885,71.894,71.7953,71.885,95226.0
2018-05-10 10:20:00,80.11,80.23,80.11,80.22,26246.0,71.8761,71.9837,71.8761,71.9748,26246.0
2018-05-10 10:25:00,80.22,80.32,80.22,80.29,33122.0,71.9748,72.0645,71.9748,72.0376,33122.0
2018-05-10 10:30:00,80.3,80.31,80.23,80.3,24911.0,72.0465,72.0555,71.9837,72.0465,24911.0
2018-05-10 10:35:00,80.29,80.34,80.27,80.29,18864.0,72.0376,72.0824,72.0196,72.0376,18864.0
2018-05-10 10:40:00,80.31,80.38,80.31,80.35,16913.0,72.0555,72.1183,72.0555,72.0914,16913.0
2018-05-10 10:45:00,80.36,80.38,80.29,80.31,13323.0,72.1004,72.1183,72.0376,72.0555,13323.0
2018-05-10 10:50:00,80.31,80.31,80.23,80.29,16200.0,72.0555,72.0555,71.9837,72.0376,16200.0
2018-05-10 10:55:00,80.29,80.36,80.27,80.28,25962.0,72.0376,72.1004,72.0196,72.0286,25962.0
2018-05-10 11:00:00,80.27,80.39,80.26,80.34,24757.0,72.0196,72.1273,72.0107,72.0824,24757.0
2018-05-10 11:05:00,80.34,80.36,80.32,80.35,18898.0,72.0824,72.1004,72.0645,72.0914,18898.0
2018-05-10 11:10:00,80.35,80.43,80.34,80.34,17156.0,72.0914,72.1632,72.0824,72.0824,17156.0
2018-05-10 11:15:00,80.34,80.49,80.32,80.44,23466.0,72.0824,72.217,72.0645,72.1721,23466.0
2018-05-10 11:20:00,80.44,80.49,80.4,80.45,17960.0,72.1721,72.217,72.1363,72.1811,17960.0
2018-05-10 11:25:00,80.45,80.47,80.43,80.45,10358.0,72.1811,72.1991,72.1632,72.1811,10358.0
2018-05-10 11:30:00,80.46,80.47,80.31,80.32,20536.0,72.1901,72.1991,72.0555,72.0645,20536.0
2018-05-10 11:35:00,80.32,80.39,80.31,80.37,17484.0,72.0645,72.1273,72.0555,72.1093,17484.0
2018-05-10 11:40:00,80.38,80.45,80.36,80.45,14316.0,72.1183,72.1811,72.1004,72.1811,14316.0
2018-05-10 11:45:00,80.45,80.54,80.44,80.54,22043.0,72.1811,72.2619,72.1721,72.2619,22043.0
2018-05-10 11:50:00,80.55,80.61,80.54,80.6,23546.0,72.2708,72.3247,72.2619,72.3157,23546.0
2018-05-10 11:55:00,80.61,80.67,80.59,80.63,36277.0,72.3247,72.3785,72.3067,72.3426,36277.0
2018-05-10 12:00:00,80.63,80.71,80.62,80.7,49280.0,72.3426,72.4144,72.3336,72.4054,49280.0
2018-05-10 12:05:00,80.7,80.85,80.67,80.83,30817.0,72.4054,72.54,72.3785,72.5221,30817.0
2018-05-10 12:10:00,80.84,80.95,80.81,80.9,24536.0,72.531,72.6297,72.5041,72.5849,24536.0
2018-05-10 12:15:00,80.9,81.05,80.88,81.0,79846.0,72.5849,72.7195,72.5669,72.6746,79846.0
2018-05-10 12:20:00,80.99,81.03,80.93,81.03,20548.0,72.6656,72.7015,72.6118,72.7015,20548.0
2018-05-10 12:25:00,81.04,81.12,81.0,81.08,23941.0,72.7105,72.7823,72.6746,72.7464,23941.0
2018-05-10 12:30:00,81.09,81.09,80.95,80.95,15806.0,72.7553,72.7553,72.6297,72.6297,15806.0
2018-05-10 12:35:00,80.96,81.11,80.95,81.08,31907.0,72.6387,72.7733,72.6297,72.7464,31907.0
2018-05-10 12:40:00,81.08,81.09,81.03,81.07,29918.0,72.7464,72.7553,72.7015,72.7374,29918.0
2018-05-10 12:45:00,81.07,81.08,81.02,81.05,19537.0,72.7374,72.7464,72.6925,72.7195,19537.0
2018-05-10 12:50:00,81.05,81.06,80.95,80.96,26227.0,72.7195,72.7284,72.6297,72.6387,26227.0
2018-05-10 12:55:00,80.95,80.98,80.95,80.96,14880.0,72.6297,72.6566,72.6297,72.6387,14880.0
2018-05-10 13:00:00,80.97,81.02,80.96,81.0,20892.0,72.6477,72.6925,72.6387,72.6746,20892.0
2018-05-10 13:05:00,81.0,81.08,80.99,81.07,16011.0,72.6746,72.7464,72.6656,72.7374,16011.0
2018-05-10 13:10:00,81.08,81.17,81.07,81.08,34263.0,72.7464,72.8271,72.7374,72.7464,34263.0
2018-05-10 13:15:00,81.08,81.09,80.96,81.01,22510.0,72.7464,72.7553,72.6387,72.6836,22510.0
2018-05-10 13:20:00,81.02,81.05,80.99,81.03,13779.0,72.6925,72.7195,72.6656,72.7015,13779.0
2018-05-10 13:25:00,81.02,81.1,80.99,81.03,34572.0,72.6925,72.7643,72.6656,72.7015,34572.0
2018-05-10 13:30:00,81.02,81.13,81.01,81.09,38490.0,72.6925,72.7912,72.6836,72.7553,38490.0
2018-05-10 13:35:00,81.1,81.1,81.04,81.05,31228.0,72.7643,72.7643,72.7105,72.7195,31228.0
2018-05-10 13:40:00,81.05,81.1,80.99,81.04,47860.0,72.7195,72.7643,72.6656,72.7105,47860.0
2018-05-10 13:45:00,81.03,81.11,81.02,81.05,23312.0,72.7015,72.7733,72.6925,72.7195,23312.0
2018-05-10 13:50:00,81.06,81.08,80.9,80.9,101234.0,72.7284,72.7464,72.5849,72.5849,101234.0
2018-05-10 13:55:00,80.9,80.96,80.86,80.93,22898.0,72.5849,72.6387,72.549,72.6118,22898.0
2018-05-10 14:00:00,80.95,80.95,80.7,80.71,22976.0,72.6297,72.6297,72.4054,72.4144,22976.0
2018-05-10 14:05:00,80.7,80.79,80.69,80.78,22541.0,72.4054,72.4862,72.3965,72.4772,22541.0
2018-05-10 14:10:00,80.78,80.79,80.72,80.72,19025.0,72.4772,72.4862,72.4234,72.4234,19025.0
2018-05-10 14:15:00,80.73,80.74,80.62,80.65,20361.0,72.4323,72.4413,72.3336,72.3606,20361.0
2018-05-10 14:20:00,80.65,80.68,80.61,80.66,31569.0,72.3606,72.3875,72.3247,72.3695,31569.0
2018-05-10 14:25:00,80.65,80.65,80.61,80.65,11532.0,72.3606,72.3606,72.3247,72.3606,11532.0
2018-05-10 14:30:00,80.65,80.69,80.57,80.59,17244.0,72.3606,72.3965,72.2888,72.3067,17244.0
2018-05-10 14:35:00,80.58,80.59,80.5,80.55,30841.0,72.2978,72.3067,72.226,72.2708,30841.0
2018-05-10 14:40:00,80.53,80.65,80.46,80.65,24907.0,72.2529,72.3606,72.1901,72.3606,24907.0
2018-05-10 14:45:00,80.65,80.84,80.65,80.83,50109.0,72.3606,72.531,72.3606,72.5221,50109.0
2018-05-10 14:50:00,80.84,80.89,80.74,80.81,34227.0,72.531,72.5759,72.4413,72.5041,34227.0
2018-05-10 14:55:00,80.81,80.81,80.73,80.76,20346.0,72.5041,72.5041,72.4323,72.4593,20346.0
2018-05-10 15:00:00,80.76,80.86,80.62,80.63,25035.0,72.4593,72.549,72.3336,72.3426,25035.0
2018-05-10 15:05:00,80.62,80.7,80.61,80.67,26113.0,72.3336,72.4054,72.3247,72.3785,26113.0
2018-05-10 15:10:00,80.66,80.74,80.63,80.69,13178.0,72.3695,72.4413,72.3426,72.3965,13178.0
2018-05-10 15:15:00,80.68,80.74,80.66,80.68,25502.0,72.3875,72.4413,72.3695,72.3875,25502.0
2018-05-10 15:20:00,80.68,80.71,80.64,80.65,18585.0,72.3875,72.4144,72.3516,72.3606,18585.0
2018-05-10 15:25:00,80.65,80.66,80.61,80.66,24479.0,72.3606,72.3695,72.3247,72.3695,24479.0
2018-05-10 15:30:00,80.64,80.64,80.54,80.6,26378.0,72.3516,72.3516,72.2619,72.3157,26378.0
2018-05-10 15:35:00,80.6,80.67,80.6,80.67,25890.0,72.3157,72.3785,72.3157,72.3785,25890.0
2018-05-10 15:40:00,80.67,80.73,80.65,80.72,47992.0,72.3785,72.4323,72.3606,72.4234,47992.0
2018-05-10 15:45:00,80.71,80.82,80.7,80.8,74897.0,72.4144,72.5131,72.4054,72.4951,74897.0
2018-05-10 15:50:00,80.79,80.87,80.71,80.72,93283.0,72.4862,72.558,72.4144,72.4234,93283.0
2018-05-10 15:55:00,80.72,80.96,80.69,80.85,362436.0,72.4234,72.6387,72.3965,72.54,362436.0
2018-05-11 09:30:00,81.15,81.4,81.02,81.35,82468.0,72.8092,73.0335,72.6925,72.9886,82468.0
2018-05-11 09:35:00,81.37,81.76,81.37,81.74,24292.0,73.0066,73.3565,73.0066,73.3385,24292.0
2018-05-11 09:40:00,81.73,82.1,81.72,82.1,80911.0,73.3296,73.6615,73.3206,73.6615,80911.0
2018-05-11 09:45:00,82.13,82.15,81.86,82.11,78854.0,73.6884,73.7064,73.4462,73.6705,78854.0
2018-05-11 09:50:00,82.11,82.11,81.74,81.88,52424.0,73.6705,73.6705,73.3385,73.4641,52424.0
2018-05-11 09:55:00,81.88,82.0,81.69,81.86,50819.0,73.4641,73.5718,73.2937,73.4462,50819.0
2018-05-11 10:00:00,81.86,81.94,81.78,81.86,73184.0,73.4462,73.518,73.3744,73.4462,73184.0
2018-05-11 10:05:00,81.87,81.94,81.62,81.88,79426.0,73.4552,73.518,73.2309,73.4641,79426.0
2018-05-11 10:10:00,81.86,81.92,81.58,81.72,36694.0,73.4462,73.5,73.195,73.3206,36694.0
2018-05-11 10:15:00,81.71,81.72,81.59,81.66,36538.0,73.3116,73.3206,73.2039,73.2668,36538.0
2018-05-11 10:20:00,81.65,81.79,81.64,81.7,51972.0,73.2578,73.3834,73.2488,73.3026,51972.0
2018-05-11 10:25:00,81.72,81.87,81.72,81.75,45371.0,73.3206,73.4552,73.3206,73.3475,45371.0
2018-05-11 10:30:00,81.75,81.76,81.62,81.69,42304.0,73.3475,73.3565,73.2309,73.2937,42304.0
2018-05-11 10:35:00,81.69,81.84,81.69,81.8,38833.0,73.2937,73.4283,73.2937,73.3924,38833.0
2018-05-11 10:40:00,81.81,81.83,81.73,81.74,31321.0,73.4013,73.4193,73.3296,73.3385,31321.0
2018-05-11 10:45:00,81.76,81.83,81.71,81.74,39479.0,73.3565,73.4193,73.3116,73.3385,39479.0
2018-05-11 10:50:00,81.73,81.8,81.73,81.76,38293.0,73.3296,73.3924,73.3296,73.3565,38293.0
2018-05-11 10:55:00,81.76,81.81,81.72,81.79,33605.0,73.3565,73.4013,73.3206,73.3834,33605.0
2018-05-11 11:00:00,81.8,81.8,81.74,81.77,43835.0,73.3924,73.3924,73.3385,73.3654,43835.0
2018-05-11 11:05:00,81.77,81.81,81.73,81.73,38635.0,73.3654,73.4013,73.3296,73.3296,38635.0
2018-05-11 11:10:00,81.73,81.79,81.67,81.79,33983.0,73.3296,73.3834,73.2757,73.3834,33983.0
2018-05-11 11:15:00,81.8,81.8,81.73,81.75,25482.0,73.3924,73.3924,73.3296,73.3475,25482.0
2018-05-11 11:20:00,81.75,81.83,81.73,81.82,28890.0,73.3475,73.4193,73.3296,73.4103,28890.0
2018-05-11 11:25:00,81.81,81.85,81.81,81.81,33055.0,73.4013,73.4372,73.4013,73.4013,33055.0
2018-05-11 11:30:00,81.82,81.84,81.78,81.8,26274.0,73.4103,73.4283,73.3744,73.3924,26274.0
2018-05-11 11:35:00,81.8,81.87,81.79,81.86,28107.0,73.3924,73.4552,73.3834,73.4462,28107.0
2018-05-11 11:40:00,81.85,81.9,81.85,81.87,26405.0,73.4372,73.4821,73.4372,73.4552,26405.0
2018-05-11 11:45:00,81.86,81.88,81.8,81.86,25169.0,73.4462,73.4641,73.3924,73.4462,25169.0
2018-05-11 11:50:00,81.85,81.93,81.84,81.9,21884.0,73.4372,73.509,73.4283,73.4821,21884.0
2018-05-11 11:55:00,81.88,81.91,81.84,81.84,25340.0,73.4641,73.4911,73.4283,73.4283,25340.0
2018-05-11 12:00:00,81.85,81.86,81.79,81.81,34918.0,73.4372,73.4462,73.3834,73.4013,34918.0
2018-05-11 12:05:00,81.8,81.9,81.78,81.89,59882.0,73.3924,73.4821,73.3744,73.4731,59882.0
2018-05-11 12:10:00,81.89,81.89,81.73,81.78,39927.0,73.4731,73.4731,73.3296,73.3744,39927.0
2018-05-11 12:15:00,81.78,81.81,81.74,81.75,21532.0,73.3744,73.4013,73.3385,73.3475,21532.0
2018-05-11 12:20:00,81.74,81.76,81.67,81.73,22250.0,73.3385,73.3565,73.2757,73.3296,22250.0
2018-05-11 12:25:00,81.72,81.73,81.62,81.66,28323.0,73.3206,73.3296,73.2309,73.2668,28323.0
2018-05-11 12:30:00,81.66,81.66,81.57,81.61,23521.0,73.2668,73.2668,73.186,73.2219,23521.0
2018-05-11 12:35:00,81.61,81.62,81.58,81.59,17483.0,73.2219,73.2309,73.195,73.2039,17483.0
2018-05-11 12:40:00,81.59,81.6,81.53,81.55,22673.0,73.2039,73.2129,73.1501,73.1681,22673.0
2018-05-11 12:45:00,81.55,81.57,81.52,81.56,40901.0,73.1681,73.186,73.1411,73.177,40901.0
2018-05-11 12:50:00,81.56,81.6,81.55,81.55,31750.0,73.177,73.2129,73.1681,73.1681,31750.0
2018-05-11 12:55:00,81.55,81.57,81.52,81.53,19514.0,73.1681,73.186,73.1411,73.1501,19514.0
2018-05-11 13:00:00,81.53,81.58,81.53,81.54,20737.0,73.1501,73.195,73.1501,73.1591,20737.0
2018-05-11 13:05:00,81.54,81.57,81.54,81.56,18796.0,73.1591,73.186,73.1591,73.177,18796.0
2018-05-11 13:10:00,81.56,81.6,81.54,81.54,22850.0,73.177,73.2129,73.1591,73.1591,22850.0
2018-05-11 13:15:00,81.56,81.62,81.53,81.54,24124.0,73.177,73.2309,73.1501,73.1591,24124.0
2018-05-11 13:20:00,81.55,81.62,81.54,81.58,9148.0,73.1681,73.2309,73.1591,73.195,9148.0
2018-05-11 13:25:00,81.57,81.61,81.56,81.58,14059.0,73.186,73.2219,73.177,73.195,14059.0
2018-05-11 13:30:00,81.57,81.57,81.43,81.46,18482.0,73.186,73.186,73.0604,73.0873,18482.0
2018-05-11 13:35:00,81.47,81.5,81.47,81.48,14313.0,73.0963,73.1232,73.0963,73.1053,14313.0
2018-05-11 13:40:00,81.48,81.49,81.33,81.34,30777.0,73.1053,73.1142,72.9707,72.9796,30777.0
2018-05-11 13:45:00,81.35,81.45,81.35,81.45,19854.0,72.9886,73.0783,72.9886,73.0783,19854.0
2018-05-11 13:50:00,81.45,81.48,81.39,81.44,20811.0,73.0783,73.1053,73.0245,73.0694,20811.0
2018-05-11 13:55:00,81.43,81.47,81.43,81.45,19260.0,73.0604,73.0963,73.0604,73.0783,19260.0
2018-05-11 14:00:00,81.44,81.46,81.35,81.4,39943.0,73.0694,73.0873,72.9886,73.0335,39943.0
2018-05-11 14:05:00,81.41,81.41,81.32,81.32,19301.0,73.0424,73.0424,72.9617,72.9617,19301.0
2018-05-11 14:10:00,81.31,81.34,81.05,81.07,42817.0,72.9527,72.9796,72.7195,72.7374,42817.0
2018-05-11 14:15:00,81.07,81.47,81.03,81.42,57245.0,72.7374,73.0963,72.7015,73.0514,57245.0
2018-05-11 14:20:00,81.41,81.73,81.39,81.73,82577.0,73.0424,73.3296,73.0245,73.3296,82577.0
2018-05-11 14:25:00,81.72,81.82,81.65,81.78,33712.0,73.3206,73.4103,73.2578,73.3744,33712.0
2018-05-11 14:30:00,81.77,81.88,81.72,81.84,26454.0,73.3654,73.4641,73.3206,73.4283,26454.0
2018-05-11 14:35:00,81.84,81.97,81.81,81.96,28123.0,73.4283,73.5449,73.4013,73.5359,28123.0
2018-05-11 14:40:00,81.97,81.98,81.86,81.86,18471.0,73.5449,73.5539,73.4462,73.4462,18471.0
2018-05-11 14:45:00,81.85,81.95,81.85,81.93,22207.0,73.4372,73.5269,73.4372,73.509,22207.0
2018-05-11 14:50:00,81.92,81.99,81.87,81.93,31667.0,73.5,73.5628,73.4552,73.509,31667.0
2018-05-11 14:55:00,81.93,82.03,81.92,82.03,36953.0,73.509,73.5987,73.5,73.5987,36953.0
2018-05-11 15:00:00,82.02,82.12,82.0,82.06,30071.0,73.5898,73.6795,73.5718,73.6256,30071.0
2018-05-11 15:05:00,82.06,82.28,82.06,82.27,85105.0,73.6256,73.823,73.6256,73.8141,85105.0
2018-05-11 15:10:00,82.27,82.35,82.26,82.34,46619.0,73.8141,73.8858,73.8051,73.8769,46619.0
2018-05-11 15:15:00,82.34,82.36,82.26,82.3,59024.0,73.8769,73.8948,73.8051,73.841,59024.0
2018-05-11 15:20:00,82.3,82.31,82.23,82.28,44524.0,73.841,73.8499,73.7782,73.823,44524.0
2018-05-11 15:25:00,82.28,82.32,82.26,82.32,58383.0,73.823,73.8589,73.8051,73.8589,58383.0
2018-05-11 15:30:00,82.31,82.4,82.27,82.29,53700.0,73.8499,73.9307,73.8141,73.832,53700.0
2018-05-11 15:35:00,82.29,82.38,82.28,82.38,61833.0,73.832,73.9128,73.823,73.9128,61833.0
2018-05-11 15:40:00,82.38,82.42,82.33,82.38,80515.0,73.9128,73.9486,73.8679,73.9128,80515.0
2018-05-11 15:45:00,82.37,82.37,82.23,82.25,82294.0,73.9038,73.9038,73.7782,73.7961,82294.0
2018-05-11 15:50:00,82.24,82.27,82.19,82.2,120523.0,73.7871,73.8141,73.7423,73.7513,120523.0
2018-05-11 15:55:00,82.2,82.45,82.2,82.44,305680.0,73.7513,73.9756,73.7513,73.9666,305680.0
2018-05-14 09:30:00,82.6,82.97,82.5,82.92,83304.0,74.1101,74.4421,74.0204,74.3972,83304.0
2018-05-14 09:35:00,82.92,82.95,82.62,82.64,48271.0,74.3972,74.4242,74.1281,74.146,48271.0
2018-05-14 09:40:00,82.62,82.82,82.6,82.68,30793.0,74.1281,74.3075,74.1101,74.1819,30793.0
2018-05-14 09:45:00,82.67,82.71,82.62,82.66,15127.0,74.1729,74.2088,74.1281,74.164,15127.0
2018-05-14 09:50:00,82.66,82.86,82.6,82.8,30058.0,74.164,74.3434,74.1101,74.2896,30058.0
2018-05-14 09:55:00,82.79,82.91,82.79,82.88,25989.0,74.2806,74.3883,74.2806,74.3614,25989.0
2018-05-14 10:00:00,82.86,82.97,82.82,82.84,23780.0,74.3434,74.4421,74.3075,74.3255,23780.0
2018-05-14 10:05:00,82.85,82.86,82.75,82.8,21426.0,74.3344,74.3434,74.2447,74.2896,21426.0
2018-05-14 10:10:00,82.8,82.96,82.77,82.96,31281.0,74.2896,74.4331,74.2627,74.4331,31281.0
2018-05-14 10:15:00,82.96,82.98,82.87,82.91,27371.0,74.4331,74.4511,74.3524,74.3883,27371.0
2018-05-14 10:20:00,82.9,82.99,82.86,82.99,20021.0,74.3793,74.4601,74.3434,74.4601,20021.0
2018-05-14 10:25:00,82.99,83.13,82.96,83.06,65612.0,74.4601,74.5857,74.4331,74.5229,65612.0
2018-05-14 10:30:00,83.08,83.16,83.04,83.16,52540.0,74.5408,74.6126,74.5049,74.6126,52540.0
2018-05-14 10:35:00,83.17,83.23,83.16,83.2,77533.0,74.6216,74.6754,74.6126,74.6485,77533.0
2018-05-14 10:40:00,83.2,83.23,83.04,83.16,37298.0,74.6485,74.6754,74.5049,74.6126,37298.0
2018-05-14 10:45:00,83.17,83.18,83.11,83.17,15793.0,74.6216,74.6305,74.5677,74.6216,15793.0
2018-05-14 10:50:00,83.17,83.18,83.06,83.08,31508.0,74.6216,74.6305,74.5229,74.5408,31508.0
2018-05-14 10:55:00,83.09,83.09,82.96,83.01,32199.0,74.5498,74.5498,74.4331,74.478,32199.0
2018-05-14 11:00:00,83.0,83.05,82.99,83.04,28331.0,74.469,74.5139,74.4601,74.5049,28331.0
2018-05-14 11:05:00,83.05,83.05,82.95,82.97,26727.0,74.5139,74.5139,74.4242,74.4421,26727.0
2018-05-14 11:10:00,82.97,82.98,82.85,82.87,26930.0,74.4421,74.4511,74.3344,74.3524,26930.0
2018-05-14 11:15:00,82.87,82.93,82.84,82.9,28191.0,74.3524,74.4062,74.3255,74.3793,28191.0
2018-05-14 11:20:00,82.89,82.97,82.73,82.74,51986.0,74.3703,74.4421,74.2268,74.2357,51986.0
2018-05-14 11:25:00,82.73,82.74,82.62,82.71,49892.0,74.2268,74.2357,74.1281,74.2088,49892.0
2018-05-14 11:30:00,82.72,82.88,82.72,82.82,36207.0,74.2178,74.3614,74.2178,74.3075,36207.0
2018-05-14 11:35:00,82.82,82.84,82.74,82.77,29569.0,74.3075,74.3255,74.2357,74.2627,29569.0
2018-05-14 11:40:00,82.76,82.92,82.74,82.91,30970.0,74.2537,74.3972,74.2357,74.3883,30970.0
2018-05-14 11:45:00,82.9,82.92,82.81,82.85,17418.0,74.3793,74.3972,74.2986,74.3344,17418.0
2018-05-14 11:50:00,82.85,82.92,82.8,82.91,32578.0,74.3344,74.3972,74.2896,74.3883,32578.0
2018-05-14 11:55:00,82.9,83.03,82.9,83.03,27832.0,74.3793,74.4959,74.3793,74.4959,27832.0
2018-05-14 12:00:00,83.02,83.21,82.98,83.2,37307.0,74.487,74.6574,74.4511,74.6485,37307.0
2018-05-14 12:05:00,83.19,83.19,83.09,83.15,23160.0,74.6395,74.6395,74.5498,74.6036,23160.0
2018-05-14 12:10:00,83.17,83.18,83.11,83.14,14042.0,74.6216,74.6305,74.5677,74.5946,14042.0
2018-05-14 12:15:00,83.13,83.19,83.12,83.15,12836.0,74.5857,74.6395,74.5767,74.6036,12836.0
2018-05-14 12:20:00,83.15,83.16,83.07,83.13,16651.0,74.6036,74.6126,74.5318,74.5857,16651.0
2018-05-14 12:25:00,83.13,83.22,83.12,83.2,16937.0,74.5857,74.6664,74.5767,74.6485,16937.0
2018-05-14 12:30:00,83.17,83.32,83.17,83.22,29726.0,74.6216,74.7561,74.6216,74.6664,29726.0
2018-05-14 12:35:00,83.22,83.27,83.16,83.16,16577.0,74.6664,74.7113,74.6126,74.6126,16577.0
2018-05-14 12:40:00,83.17,83.17,83.08,83.11,18277.0,74.6216,74.6216,74.5408,74.5677,18277.0
2018-05-14 12:45:00,83.09,83.13,83.01,83.02,80870.0,74.5498,74.5857,74.478,74.487,80870.0
2018-05-14 12:50:00,83.02,83.03,82.93,82.95,18294.0,74.487,74.4959,74.4062,74.4242,18294.0
2018-05-14 12:55:00,82.93,82.95,82.84,82.86,21921.0,74.4062,74.4242,74.3255,74.3434,21921.0
2018-05-14 13:00:00,82.87,82.92,82.83,82.9,43954.0,74.3524,74.3972,74.3165,74.3793,43954.0
2018-05-14 13:05:00,82.9,82.98,82.9,82.95,35552.0,74.3793,74.4511,74.3793,74.4242,35552.0
2018-05-14 13:10:00,82.95,82.99,82.93,82.97,30782.0,74.4242,74.4601,74.4062,74.4421,30782.0
2018-05-14 13:15:00,82.95,82.97,82.89,82.94,38222.0,74.4242,74.4421,74.3703,74.4152,38222.0
2018-05-14 13:20:00,82.94,83.01,82.93,82.94,109299.0,74.4152,74.478,74.4062,74.4152,109299.0
2018-05-14 13:25:00,82.94,82.96,82.89,82.95,50542.0,74.4152,74.4331,74.3703,74.4242,50542.0
2018-05-14 13:30:00,82.94,82.96,82.81,82.93,106972.0,74.4152,74.4331,74.2986,74.4062,106972.0
2018-05-14 13:35:00,82.93,82.98,82.9,82.98,29117.0,74.4062,74.4511,74.3793,74.4511,29117.0
2018-05-14 13:40:00,82.98,83.01,82.85,82.95,42824.0,74.4511,74.478,74.3344,74.4242,42824.0
2018-05-14 13:45:00,82.95,82.96,82.9,82.94,35008.0,74.4242,74.4331,74.3793,74.4152,35008.0
2018-05-14 13:50:00,82.95,82.97,82.91,82.92,29900.0,74.4242,74.4421,74.3883,74.3972,29900.0
2018-05-14 13:55:00,82.93,82.96,82.89,82.91,37971.0,74.4062,74.4331,74.3703,74.3883,37971.0
2018-05-14 14:00:00,82.91,82.93,82.87,82.89,43351.0,74.3883,74.4062,74.3524,74.3703,43351.0
2018-05-14 14:05:00,82.9,82.94,82.77,82.82,35534.0,74.3793,74.4152,74.2627,74.3075,35534.0
2018-05-14 14:10:00,82.83,82.86,82.8,82.8,43772.0,74.3165,74.3434,74.2896,74.2896,43772.0
2018-05-14 14:15:00,82.8,82.81,82.7,82.74,44271.0,74.2896,74.2986,74.1999,74.2357,44271.0
2018-05-14 14:20:00,82.74,82.8,82.73,82.79,44928.0,74.2357,74.2896,74.2268,74.2806,44928.0
2018-05-14 14:25:00,82.78,82.8,82.76,82.77,34019.0,74.2716,74.2896,74.2537,74.2627,34019.0
2018-05-14 14:30:00,82.77,82.81,82.75,82.76,42654.0,74.2627,74.2986,74.2447,74.2537,42654.0
2018-05-14 14:35:00,82.76,82.82,82.74,82.76,41890.0,74.2537,74.3075,74.2357,74.2537,41890.0
2018-05-14 14:40:00,82.76,82.77,82.72,82.76,43271.0,74.2537,74.2627,74.2178,74.2537,43271.0
2018-05-14 14:45:00,82.77,82.82,82.75,82.8,35338.0,74.2627,74.3075,74.2447,74.2896,35338.0
2018-05-14 14:50:00,82.79,82.94,82.78,82.93,35936.0,74.2806,74.4152,74.2716,74.4062,35936.0
2018-05-14 14:55:00,82.93,83.01,82.93,83.0,38758.0,74.4062,74.478,74.4062,74.469,38758.0
2018-05-14 15:00:00,83.01,83.12,83.0,83.11,37484.0,74.478,74.5767,74.469,74.5677,37484.0
2018-05-14 15:05:00,83.1,83.11,83.0,83.05,43082.0,74.5587,74.5677,74.469,74.5139,43082.0
2018-05-14 15:10:00,83.05,83.13,83.05,83.12,46529.0,74.5139,74.5857,74.5139,74.5767,46529.0
2018-05-14 15:15:00,83.12,83.12,82.96,83.02,58518.0,74.5767,74.5767,74.4331,74.487,58518.0
2018-05-14 15:20:00,83.01,83.11,82.98,83.07,46421.0,74.478,74.5677,74.4511,74.5318,46421.0
2018-05-14 15:25:00,83.08,83.12,83.01,83.06,59294.0,74.5408,74.5767,74.478,74.5229,59294.0
2018-05-14 15:30:00,83.06,83.1,82.92,82.93,72938.0,74.5229,74.5587,74.3972,74.4062,72938.0
2018-05-14 15:35:00,82.94,83.04,82.92,82.93,57669.0,74.4152,74.5049,74.3972,74.4062,57669.0
2018-05-14 15:40:00,82.93,82.98,82.91,82.95,65444.0,74.4062,74.4511,74.3883,74.4242,65444.0
2018-05-14 15:45:00,82.95,82.95,82.77,82.8,101918.0,74.4242,74.4242,74.2627,74.2896,101918.0
2018-05-14 15:50:00,82.79,82.93,82.77,82.93,94000.0,74.2806,74.4062,74.2627,74.4062,94000.0
2018-05-14 15:55:00,82.93,83.09,82.9,83.06,238253.0,74.4062,74.5498,74.3793,74.5229,238253.0
2018-05-15 09:30:00,82.72,82.87,82.6,82.84,70903.0,74.2178,74.3524,74.1101,74.3255,70903.0
2018-05-15 09:35:00,82.81,82.91,82.67,82.72,44783.0,74.2986,74.3883,74.1729,74.2178,44783.0
2018-05-15 09:40:00,82.73,82.82,82.55,82.57,44471.0,74.2268,74.3075,74.0653,74.0832,44471.0
2018-05-15 09:45:00,82.57,82.58,82.51,82.52,37458.0,74.0832,74.0922,74.0294,74.0384,37458.0
2018-05-15 09:50:00,82.52,82.6,82.39,82.39,36056.0,74.0384,74.1101,73.9217,73.9217,36056.0
2018-05-15 09:55:00,82.37,82.46,82.27,82.46,34968.0,73.9038,73.9845,73.8141,73.9845,34968.0
2018-05-15 10:00:00,82.47,82.75,82.46,82.68,56731.0,73.9935,74.2447,73.9845,74.1819,56731.0
2018-05-15 10:05:00,82.68,82.8,82.67,82.71,39557.0,74.1819,74.2896,74.1729,74.2088,39557.0
2018-05-15 10:10:00,82.7,82.82,82.67,82.67,44902.0,74.1999,74.3075,74.1729,74.1729,44902.0
2018-05-15 10:15:00,82.67,82.74,82.62,82.74,35855.0,74.1729,74.2357,74.1281,74.2357,35855.0
2018-05-15 10:20:00,82.74,82.82,82.73,82.81,44198.0,74.2357,74.3075,74.2268,74.2986,44198.0
2018-05-15 10:25:00,82.8,82.88,82.79,82.79,42781.0,74.2896,74.3614,74.2806,74.2806,42781.0
2018-05-15 10:30:00,82.79,82.86,82.78,82.82,26573.0,74.2806,74.3434,74.2716,74.3075,26573.0
2018-05-15 10:35:00,82.83,82.94,82.82,82.87,67682.0,74.3165,74.4152,74.3075,74.3524,67682.0
2018-05-15 10:40:00,82.86,82.89,82.67,82.73,61883.0,74.3434,74.3703,74.1729,74.2268,61883.0
2018-05-15 10:45:00,82.74,82.87,82.69,82.83,43762.0,74.2357,74.3524,74.1909,74.3165,43762.0
2018-05-15 10:50:00,82.83,82.91,82.8,82.9,36225.0,74.3165,74.3883,74.2896,74.3793,36225.0
2018-05-15 10:55:00,82.89,82.9,82.77,82.77,35225.0,74.3703,74.3793,74.2627,74.2627,35225.0
2018-05-15 11:00:00,82.77,82.86,82.71,82.73,46977.0,74.2627,74.3434,74.2088,74.2268,46977.0
2018-05-15 11:05:00,82.74,82.83,82.7,82.76,25678.0,74.2357,74.3165,74.1999,74.2537,25678.0
2018-05-15 11:10:00,82.77,82.77,82.66,82.66,30260.0,74.2627,74.2627,74.164,74.164,30260.0
2018-05-15 11:15:00,82.67,82.79,82.66,82.79,27490.0,74.1729,74.2806,74.164,74.2806,27490.0
2018-05-15 11:20:00,82.79,82.81,82.73,82.81,43204.0,74.2806,74.2986,74.2268,74.2986,43204.0
2018-05-15 11:25:00,82.81,82.81,82.71,82.74,35756.0,74.2986,74.2986,74.2088,74.2357,35756.0
2018-05-15 11:30:00,82.77,82.79,82.68,82.69,28502.0,74.2627,74.2806,74.1819,74.1909,28502.0
2018-05-15 11:35:00,82.68,82.8,82.68,82.77,28121.0,74.1819,74.2896,74.1819,74.2627,28121.0
2018-05-15 11:40:00,82.77,82.79,82.7,82.72,29808.0,74.2627,74.2806,74.1999,74.2178,29808.0
2018-05-15 11:45:00,82.73,82.78,82.71,82.75,21523.0,74.2268,74.2716,74.2088,74.2447,21523.0
2018-05-15 11:50:00,82.76,82.77,82.68,82.68,22319.0,74.2537,74.2627,74.1819,74.1819,22319.0
2018-05-15 11:55:00,82.67,82.7,82.48,82.49,24997.0,74.1729,74.1999,74.0025,74.0114,24997.0
2018-05-15 12:00:00,82.51,82.52,82.35,82.38,23328.0,74.0294,74.0384,73.8858,73.9128,23328.0
2018-05-15 12:05:00,82.37,82.4,82.27,82.4,13939.0,73.9038,73.9307,73.8141,73.9307,13939.0
2018-05-15 12:10:00,82.4,82.4,82.3,82.36,22485.0,73.9307,73.9307,73.841,73.8948,22485.0
2018-05-15 12:15:00,82.36,82.46,82.36,82.42,12745.0,73.8948,73.9845,73.8948,73.9486,12745.0
2018-05-15 12:20:00,82.43,82.45,82.37,82.41,20591.0,73.9576,73.9756,73.9038,73.9397,20591.0
2018-05-15 12:25:00,82.41,82.42,82.37,82.42,19630.0,73.9397,73.9486,73.9038,73.9486,19630.0
2018-05-15 12:30:00,82.42,82.51,82.4,82.51,20559.0,73.9486,74.0294,73.9307,74.0294,20559.0
2018-05-15 12:35:00,82.52,82.58,82.5,82.58,15034.0,74.0384,74.0922,74.0204,74.0922,15034.0
2018-05-15 12:40:00,82.59,82.6,82.54,82.55,17508.0,74.1012,74.1101,74.0563,74.0653,17508.0
2018-05-15 12:45:00,82.54,82.65,82.54,82.63,26769.0,74.0563,74.155,74.0563,74.1371,26769.0
2018-05-15 12:50:00,82.63,82.63,82.53,82.53,15733.0,74.1371,74.1371,74.0473,74.0473,15733.0
2018-05-15 12:55:00,82.55,82.69,82.55,82.55,20388.0,74.0653,74.1909,74.0653,74.0653,20388.0
2018-05-15 13:00:00,82.55,82.56,82.45,82.47,23160.0,74.0653,74.0742,73.9756,73.9935,23160.0
2018-05-15 13:05:00,82.47,82.48,82.44,82.45,12613.0,73.9935,74.0025,73.9666,73.9756,12613.0
2018-05-15 13:10:00,82.45,82.48,82.44,82.48,15788.0,73.9756,74.0025,73.9666,74.0025,15788.0
2018-05-15 13:15:00,82.48,82.48,82.36,82.4,15875.0,74.0025,74.0025,73.8948,73.9307,15875.0
2018-05-15 13:20:00,82.4,82.43,82.33,82.36,17981.0,73.9307,73.9576,73.8679,73.8948,17981.0
2018-05-15 13:25:00,82.35,82.38,82.33,82.34,14297.0,73.8858,73.9128,73.8679,73.8769,14297.0
2018-05-15 13:30:00,82.33,82.36,82.27,82.33,16880.0,73.8679,73.8948,73.8141,73.8679,16880.0
2018-05-15 13:35:00,82.33,82.37,82.29,82.33,16051.0,73.8679,73.9038,73.832,73.8679,16051.0
2018-05-15 13:40:00,82.32,82.4,82.32,82.38,15978.0,73.8589,73.9307,73.8589,73.9128,15978.0
2018-05-15 13:45:00,82.4,82.47,82.39,82.45,13350.0,73.9307,73.9935,73.9217,73.9756,13350.0
2018-05-15 13:50:00,82.45,82.46,82.42,82.44,16939.0,73.9756,73.9845,73.9486,73.9666,16939.0
2018-05-15 13:55:00,82.43,82.43,82.25,82.25,27907.0,73.9576,73.9576,73.7961,73.7961,27907.0
2018-05-15 14:00:00,82.25,82.4,82.25,82.39,18094.0,73.7961,73.9307,73.7961,73.9217,18094.0
2018-05-15 14:05:00,82.39,82.42,82.37,82.37,12474.0,73.9217,73.9486,73.9038,73.9038,12474.0
2018-05-15 14:10:00,82.37,82.45,82.36,82.41,25289.0,73.9038,73.9756,73.8948,73.9397,25289.0
2018-05-15 14:15:00,82.39,82.45,82.33,82.42,17690.0,73.9217,73.9756,73.8679,73.9486,17690.0
2018-05-15 14:20:00,82.44,82.44,82.34,82.39,28561.0,73.9666,73.9666,73.8769,73.9217,28561.0
2018-05-15 14:25:00,82.41,82.49,82.28,82.45,28370.0,73.9397,74.0114,73.823,73.9756,28370.0
2018-05-15 14:30:00,82.43,82.59,82.42,82.55,24790.0,73.9576,74.1012,73.9486,74.0653,24790.0
2018-05-15 14:35:00,82.56,82.57,82.41,82.44,33589.0,74.0742,74.0832,73.9397,73.9666,33589.0
2018-05-15 14:40:00,82.43,82.45,82.4,82.42,18084.0,73.9576,73.9756,73.9307,73.9486,18084.0
2018-05-15 14:45:00,82.43,82.43,82.3,82.35,28489.0,73.9576,73.9576,73.841,73.8858,28489.0
2018-05-15 14:50:00,82.34,82.37,82.31,82.35,25091.0,73.8769,73.9038,73.8499,73.8858,25091.0
2018-05-15 14:55:00,82.35,82.36,82.24,82.27,30822.0,73.8858,73.8948,73.7871,73.8141,30822.0
2018-05-15 15:00:00,82.27,82.32,82.21,82.27,36596.0,73.8141,73.8589,73.7602,73.8141,36596.0
2018-05-15 15:05:00,82.27,82.28,82.22,82.25,23197.0,73.8141,73.823,73.7692,73.7961,23197.0
2018-05-15 15:10:00,82.27,82.27,82.19,82.2,28833.0,73.8141,73.8141,73.7423,73.7513,28833.0
2018-05-15 15:15:00,82.21,82.32,82.2,82.28,35796.0,73.7602,73.8589,73.7513,73.823,35796.0
2018-05-15 15:20:00,82.28,82.33,82.25,82.25,31363.0,73.823,73.8679,73.7961,73.7961,31363.0
2018-05-15 15:25:00,82.26,82.27,82.09,82.11,80529.0,73.8051,73.8141,73.6526,73.6705,80529.0
2018-05-15 15:30:00,82.08,82.13,82.01,82.05,97932.0,73.6436,73.6884,73.5808,73.6167,97932.0
2018-05-15 15:35:00,82.05,82.13,82.05,82.13,41291.0,73.6167,73.6884,73.6167,73.6884,41291.0
2018-05-15 15:40:00,82.12,82.13,82.01,82.05,58328.0,73.6795,73.6884,73.5808,73.6167,58328.0
2018-05-15 15:45:00,82.05,82.06,81.83,81.85,152791.0,73.6167,73.6256,73.4193,73.4372,152791.0
2018-05-15 15:50:00,81.86,82.14,81.86,82.05,88905.0,73.4462,73.6974,73.4462,73.6167,88905.0
2018-05-15 15:55:00,82.06,82.23,82.0,82.21,179389.0,73.6256,73.7782,73.5718,73.7602,179389.0
2018-05-16 09:30:00,81.79,81.95,81.72,81.77,37211.0,73.8919,74.0364,73.8286,73.8738,37211.0
2018-05-16 09:35:00,81.73,81.8,81.66,81.77,40968.0,73.8377,73.9009,73.7744,73.8738,40968.0
2018-05-16 09:40:00,81.78,81.8,81.7,81.71,22826.0,73.8828,73.9009,73.8106,73.8196,22826.0
2018-05-16 09:45:00,81.73,81.86,81.71,81.83,22998.0,73.8377,73.9551,73.8196,73.928,22998.0
2018-05-16 09:50:00,81.85,81.9,81.82,81.88,28736.0,73.9461,73.9912,73.919,73.9732,28736.0
2018-05-16 09:55:00,81.87,81.88,81.81,81.82,30332.0,73.9641,73.9732,73.9099,73.919,30332.0
2018-05-16 10:00:00,81.81,81.83,81.71,81.75,25351.0,73.9099,73.928,73.8196,73.8557,25351.0
2018-05-16 10:05:00,81.76,81.76,81.4,81.4,56254.0,73.8648,73.8648,73.5395,73.5395,56254.0
2018-05-16 10:10:00,81.42,81.43,81.17,81.17,72027.0,73.5576,73.5666,73.3317,73.3317,72027.0
2018-05-16 10:15:00,81.19,81.37,81.19,81.34,60441.0,73.3498,73.5124,73.3498,73.4853,60441.0
2018-05-16 10:20:00,81.34,81.43,81.26,81.43,32409.0,73.4853,73.5666,73.413,73.5666,32409.0
2018-05-16 10:25:00,81.43,81.43,81.27,81.33,30591.0,73.5666,73.5666,73.4221,73.4763,30591.0
2018-05-16 10:30:00,81.33,81.35,81.24,81.28,30485.0,73.4763,73.4944,73.395,73.4311,30485.0
2018-05-16 10:35:00,81.29,81.39,81.28,81.33,60892.0,73.4402,73.5305,73.4311,73.4763,60892.0
2018-05-16 10:40:00,81.32,81.35,81.27,81.28,34159.0,73.4673,73.4944,73.4221,73.4311,34159.0
2018-05-16 10:45:00,81.29,81.36,81.26,81.31,39857.0,73.4402,73.5034,73.413,73.4582,39857.0
2018-05-16 10:50:00,81.31,81.35,81.3,81.33,25153.0,73.4582,73.4944,73.4492,73.4763,25153.0
2018-05-16 10:55:00,81.34,81.43,81.33,81.41,27902.0,73.4853,73.5666,73.4763,73.5486,27902.0
2018-05-16 11:00:00,81.4,81.42,81.36,81.4,61344.0,73.5395,73.5576,73.5034,73.5395,61344.0
2018-05-16 11:05:00,81.42,81.52,81.41,81.5,89655.0,73.5576,73.6479,73.5486,73.6299,89655.0
2018-05-16 11:10:00,81.5,81.56,81.48,81.54,69846.0,73.6299,73.6841,73.6118,73.666,69846.0
2018-05-16 11:15:00,81.54,81.62,81.53,81.6,25753.0,73.666,73.7383,73.657,73.7202,25753.0
2018-05-16 11:20:00,81.6,81.73,81.6,81.7,39536.0,73.7202,73.8377,73.7202,73.8106,39536.0
2018-05-16 11:25:00,81.69,81.69,81.43,81.43,44617.0,73.8015,73.8015,73.5666,73.5666,44617.0
2018-05-16 11:30:00,81.43,81.44,81.28,81.35,37280.0,73.5666,73.5757,73.4311,73.4944,37280.0
2018-05-16 11:35:00,81.34,81.38,81.31,81.35,24063.0,73.4853,73.5215,73.4582,73.4944,24063.0
2018-05-16 11:40:00,81.34,81.35,81.25,81.32,26498.0,73.4853,73.4944,73.404,73.4673,26498.0
2018-05-16 11:45:00,81.32,81.48,81.32,81.47,18862.0,73.4673,73.6118,73.4673,73.6028,18862.0
2018-05-16 11:50:00,81.46,81.48,81.37,81.42,22735.0,73.5937,73.6118,73.5124,73.5576,22735.0
2018-05-16 11:55:00,81.42,81.42,81.35,81.35,20910.0,73.5576,73.5576,73.4944,73.4944,20910.0
2018-05-16 12:00:00,81.35,81.44,81.35,81.44,12527.0,73.4944,73.5757,73.4944,73.5757,12527.0
2018-05-16 12:05:00,81.46,81.62,81.45,81.53,23089.0,73.5937,73.7383,73.5847,73.657,23089.0
2018-05-16 12:10:00,81.52,81.54,81.47,81.5,15162.0,73.6479,73.666,73.6028,73.6299,15162.0
2018-05-16 12:15:00,81.52,81.54,81.47,81.52,19868.0,73.6479,73.666,73.6028,73.6479,19868.0
2018-05-16 12:20:00,81.52,81.53,81.47,81.5,12722.0,73.6479,73.657,73.6028,73.6299,12722.0
2018-05-16 12:25:00,81.51,81.57,81.49,81.57,14892.0,73.6389,73.6931,73.6208,73.6931,14892.0
2018-05-16 12:30:00,81.56,81.78,81.56,81.78,40592.0,73.6841,73.8828,73.6841,73.8828,40592.0
2018-05-16 12:35:00,81.77,81.88,81.71,81.72,24771.0,73.8738,73.9732,73.8196,73.8286,24771.0
2018-05-16 12:40:00,81.71,81.73,81.63,81.66,16084.0,73.8196,73.8377,73.7473,73.7744,16084.0
2018-05-16 12:45:00,81.67,81.68,81.64,81.66,11336.0,73.7835,73.7925,73.7564,73.7744,11336.0
2018-05-16 12:50:00,81.66,81.72,81.65,81.69,19434.0,73.7744,73.8286,73.7654,73.8015,19434.0
2018-05-16 12:55:00,81.69,81.69,81.65,81.67,12350.0,73.8015,73.8015,73.7654,73.7835,12350.0
2018-05-16 13:00:00,81.67,81.69,81.64,81.67,18713.0,73.7835,73.8015,73.7564,73.7835,18713.0
2018-05-16 13:05:00,81.67,81.67,81.51,81.54,23398.0,73.7835,73.7835,73.6389,73.666,23398.0
2018-05-16 13:10:00,81.54,81.55,81.49,81.52,30501.0,73.666,73.675,73.6208,73.6479,30501.0
2018-05-16 13:15:00,81.53,81.57,81.52,81.53,15395.0,73.657,73.6931,73.6479,73.657,15395.0
2018-05-16 13:20:00,81.54,81.56,81.44,81.45,21369.0,73.666,73.6841,73.5757,73.5847,21369.0
2018-05-16 13:25:00,81.45,81.45,81.41,81.42,24931.0,73.5847,73.5847,73.5486,73.5576,24931.0
2018-05-16 13:30:00,81.42,81.53,81.42,81.53,20153.0,73.5576,73.657,73.5576,73.657,20153.0
2018-05-16 13:35:00,81.53,81.58,81.52,81.56,20680.0,73.657,73.7021,73.6479,73.6841,20680.0
2018-05-16 13:40:00,81.58,81.62,81.51,81.52,19868.0,73.7021,73.7383,73.6389,73.6479,19868.0
2018-05-16 13:45:00,81.54,81.56,81.54,81.54,12563.0,73.666,73.6841,73.666,73.666,12563.0
2018-05-16 13:50:00,81.54,81.59,81.54,81.59,12856.0,73.666,73.7112,73.666,73.7112,12856.0
2018-05-16 13:55:00,81.59,81.61,81.57,81.61,20665.0,73.7112,73.7293,73.6931,73.7293,20665.0
2018-05-16 14:00:00,81.61,81.68,81.59,81.67,15988.0,73.7293,73.7925,73.7112,73.7835,15988.0
2018-05-16 14:05:00,81.67,81.69,81.63,81.66,18006.0,73.7835,73.8015,73.7473,73.7744,18006.0
2018-05-16 14:10:00,81.67,81.7,81.6,81.64,15186.0,73.7835,73.8106,73.7202,73.7564,15186.0
2018-05-16 14:15:00,81.66,81.66,81.59,81.6,16849.0,73.7744,73.7744,73.7112,73.7202,16849.0
2018-05-16 14:20:00,81.6,81.61,81.45,81.53,32493.0,73.7202,73.7293,73.5847,73.657,32493.0
2018-05-16 14:25:00,81.52,81.54,81.5,81.52,21428.0,73.6479,73.666,73.6299,73.6479,21428.0
2018-05-16 14:30:00,81.52,81.54,81.46,81.47,26263.0,73.6479,73.666,73.5937,73.6028,26263.0
2018-05-16 14:35:00,81.47,81.48,81.43,81.45,27849.0,73.6028,73.6118,73.5666,73.5847,27849.0
2018-05-16 14:40:00,81.45,81.46,81.42,81.44,36198.0,73.5847,73.5937,73.5576,73.5757,36198.0
2018-05-16 14:45:00,81.44,81.45,81.42,81.42,24863.0,73.5757,73.5847,73.5576,73.5576,24863.0
2018-05-16 14:50:00,81.42,81.43,81.32,81.33,38789.0,73.5576,73.5666,73.4673,73.4763,38789.0
2018-05-16 14:55:00,81.33,81.36,81.32,81.34,39590.0,73.4763,73.5034,73.4673,73.4853,39590.0
2018-05-16 15:00:00,81.33,81.33,81.21,81.29,43940.0,73.4763,73.4763,73.3679,73.4402,43940.0
2018-05-16 15:05:00,81.28,81.3,81.23,81.25,36015.0,73.4311,73.4492,73.3859,73.404,36015.0
2018-05-16 15:10:00,81.24,81.26,81.13,81.22,40785.0,73.395,73.413,73.2956,73.3769,40785.0
2018-05-16 15:15:00,81.21,81.25,81.19,81.21,36085.0,73.3679,73.404,73.3498,73.3679,36085.0
2018-05-16 15:20:00,81.21,81.31,81.19,81.2,53483.0,73.3679,73.4582,73.3498,73.3588,53483.0
2018-05-16 15:25:00,81.19,81.21,81.14,81.2,65960.0,73.3498,73.3679,73.3046,73.3588,65960.0
2018-05-16 15:30:00,81.21,81.21,81.12,81.14,81777.0,73.3679,73.3679,73.2866,73.3046,81777.0
2018-05-16 15:35:00,81.15,81.17,81.07,81.1,87712.0,73.3137,73.3317,73.2414,73.2685,87712.0
2018-05-16 15:40:00,81.1,81.1,81.05,81.05,62891.0,73.2685,73.2685,73.2233,73.2233,62891.0
2018-05-16 15:45:00,81.05,81.05,80.95,81.01,87666.0,73.2233,73.2233,73.133,73.1872,87666.0
2018-05-16 15:50:00,81.01,81.09,81.01,81.06,75897.0,73.1872,73.2595,73.1872,73.2324,75897.0
2018-05-16 15:55:00,81.06,81.22,81.05,81.21,178207.0,73.2324,73.3769,73.2233,73.3679,178207.0
2018-05-17 09:30:00,81.04,81.46,81.03,81.36,46116.0,73.2143,73.5937,73.2053,73.5034,46116.0
2018-05-17 09:35:00,81.4,81.5,81.19,81.21,26900.0,73.5395,73.6299,73.3498,73.3679,26900.0
2018-05-17 09:40:00,81.19,81.25,81.09,81.09,15941.0,73.3498,73.404,73.2595,73.2595,15941.0
2018-05-17 09:45:00,81.12,81.2,81.08,81.2,24723.0,73.2866,73.3588,73.2504,73.3588,24723.0
2018-05-17 09:50:00,81.19,81.2,81.16,81.19,21967.0,73.3498,73.3588,73.3227,73.3498,21967.0
2018-05-17 09:55:00,81.2,81.38,81.2,81.26,38268.0,73.3588,73.5215,73.3588,73.413,38268.0
2018-05-17 10:00:00,81.26,81.27,81.14,81.21,21133.0,73.413,73.4221,73.3046,73.3679,21133.0
2018-05-17 10:05:00,81.2,81.32,81.15,81.28,52095.0,73.3588,73.4673,73.3137,73.4311,52095.0
2018-05-17 10:10:00,81.28,81.43,81.27,81.43,20690.0,73.4311,73.5666,73.4221,73.5666,20690.0
2018-05-17 10:15:00,81.44,81.51,81.36,81.46,27595.0,73.5757,73.6389,73.5034,73.5937,27595.0
2018-05-17 10:20:00,81.47,81.64,81.46,81.59,40402.0,73.6028,73.7564,73.5937,73.7112,40402.0
2018-05-17 10:25:00,81.57,81.62,81.53,81.57,25299.0,73.6931,73.7383,73.657,73.6931,25299.0
2018-05-17 10:30:00,81.54,81.56,81.42,81.54,18285.0,73.666,73.6841,73.5576,73.666,18285.0
2018-05-17 10:35:00,81.54,81.67,81.52,81.58,21990.0,73.666,73.7835,73.6479,73.7021,21990.0
2018-05-17 10:40:00,81.57,81.7,81.54,81.64,17670.0,73.6931,73.8106,73.666,73.7564,17670.0
2018-05-17 10:45:00,81.64,81.67,81.6,81.65,19291.0,73.7564,73.7835,73.7202,73.7654,19291.0
2018-05-17 10:50:00,81.66,81.74,81.66,81.73,16609.0,73.7744,73.8467,73.7744,73.8377,16609.0
2018-05-17 10:55:00,81.71,81.78,81.71,81.72,38701.0,73.8196,73.8828,73.8196,73.8286,38701.0
2018-05-17 11:00:00,81.74,81.79,81.67,81.68,18846.0,73.8467,73.8919,73.7835,73.7925,18846.0
2018-05-17 11:05:00,81.69,81.7,81.64,81.66,9683.0,73.8015,73.8106,73.7564,73.7744,9683.0
2018-05-17 11:10:00,81.65,81.69,81.64,81.68,14955.0,73.7654,73.8015,73.7564,73.7925,14955.0
2018-05-17 11:15:00,81.69,81.8,81.68,81.77,20459.0,73.8015,73.9009,73.7925,73.8738,20459.0
2018-05-17 11:20:00,81.77,81.84,81.74,81.84,17672.0,73.8738,73.937,73.8467,73.937,17672.0
2018-05-17 11:25:00,81.83,81.84,81.79,81.81,15251.0,73.928,73.937,73.8919,73.9099,15251.0
2018-05-17 11:30:00,81.81,81.81,81.74,81.74,14457.0,73.9099,73.9099,73.8467,73.8467,14457.0
2018-05-17 11:35:00,81.75,81.76,81.67,81.73,19604.0,73.8557,73.8648,73.7835,73.8377,19604.0
2018-05-17 11:40:00,81.72,81.78,81.72,81.74,16923.0,73.8286,73.8828,73.8286,73.8467,16923.0
2018-05-17 11:45:00,81.73,81.74,81.65,81.66,13016.0,73.8377,73.8467,73.7654,73.7744,13016.0
2018-05-17 11:50:00,81.66,81.66,81.58,81.58,15404.0,73.7744,73.7744,73.7021,73.7021,15404.0
2018-05-17 11:55:00,81.59,81.7,81.58,81.66,12564.0,73.7112,73.8106,73.7021,73.7744,12564.0
2018-05-17 12:00:00,81.66,81.71,81.66,81.69,9950.0,73.7744,73.8196,73.7744,73.8015,9950.0
2018-05-17 12:05:00,81.7,81.71,81.62,81.67,12200.0,73.8106,73.8196,73.7383,73.7835,12200.0
2018-05-17 12:10:00,81.68,81.72,81.66,81.7,17418.0,73.7925,73.8286,73.7744,73.8106,17418.0
2018-05-17 12:15:00,81.7,81.71,81.66,81.67,15679.0,73.8106,73.8196,73.7744,73.7835,15679.0
2018-05-17 12:20:00,81.67,81.75,81.67,81.74,13127.0,73.7835,73.8557,73.7835,73.8467,13127.0
2018-05-17 12:25:00,81.72,81.74,81.7,81.71,8540.0,73.8286,73.8467,73.8106,73.8196,8540.0
2018-05-17 12:30:00,81.71,81.73,81.67,81.7,20835.0,73.8196,73.8377,73.7835,73.8106,20835.0
2018-05-17 12:35:00,81.71,81.72,81.66,81.68,13838.0,73.8196,73.8286,73.7744,73.7925,13838.0
2018-05-17 12:40:00,81.67,81.67,81.54,81.59,15432.0,73.7835,73.7835,73.666,73.7112,15432.0
2018-05-17 12:45:00,81.59,81.61,81.56,81.56,15666.0,73.7112,73.7293,73.6841,73.6841,15666.0
2018-05-17 12:50:00,81.56,81.57,81.53,81.57,9203.0,73.6841,73.6931,73.657,73.6931,9203.0
2018-05-17 12:55:00,81.58,81.61,81.54,81.57,13112.0,73.7021,73.7293,73.666,73.6931,13112.0
2018-05-17 13:00:00,81.57,81.63,81.57,81.6,5008.0,73.6931,73.7473,73.6931,73.7202,5008.0
2018-05-17 13:05:00,81.6,81.66,81.6,81.64,8115.0,73.7202,73.7744,73.7202,73.7564,8115.0
2018-05-17 13:10:00,81.64,81.66,81.57,81.61,11493.0,73.7564,73.7744,73.6931,73.7293,11493.0
2018-05-17 13:15:00,81.62,81.66,81.61,81.66,17233.0,73.7383,73.7744,73.7293,73.7744,17233.0
2018-05-17 13:20:00,81.67,81.74,81.67,81.71,14097.0,73.7835,73.8467,73.7835,73.8196,14097.0
2018-05-17 13:25:00,81.71,81.73,81.63,81.65,34475.0,73.8196,73.8377,73.7473,73.7654,34475.0
2018-05-17 13:30:00,81.65,81.7,81.65,81.7,9251.0,73.7654,73.8106,73.7654,73.8106,9251.0
2018-05-17 13:35:00,81.71,81.73,81.7,81.71,14295.0,73.8196,73.8377,73.8106,73.8196,14295.0
2018-05-17 13:40:00,81.72,81.75,81.58,81.59,12426.0,73.8286,73.8557,73.7021,73.7112,12426.0
2018-05-17 13:45:00,81.59,81.61,81.58,81.59,17871.0,73.7112,73.7293,73.7021,73.7112,17871.0
2018-05-17 13:50:00,81.59,81.66,81.57,81.61,33058.0,73.7112,73.7744,73.6931,73.7293,33058.0
2018-05-17 13:55:00,81.59,81.6,81.45,81.51,16170.0,73.7112,73.7202,73.5847,73.6389,16170.0
2018-05-17 14:00:00,81.5,81.53,81.44,81.45,25738.0,73.6299,73.657,73.5757,73.5847,25738.0
2018-05-17 14:05:00,81.46,81.51,81.44,81.51,26975.0,73.5937,73.6389,73.5757,73.6389,26975.0
2018-05-17 14:10:00,81.5,81.58,81.5,81.56,20922.0,73.6299,73.7021,73.6299,73.6841,20922.0
2018-05-17 14:15:00,81.55,81.6,81.54,81.6,21270.0,73.675,73.7202,73.666,73.7202,21270.0
2018-05-17 14:20:00,81.62,81.63,81.59,81.62,23288.0,73.7383,73.7473,73.7112,73.7383,23288.0
2018-05-17 14:25:00,81.63,81.66,81.61,81.64,17231.0,73.7473,73.7744,73.7293,73.7564,17231.0
2018-05-17 14:30:00,81.63,81.69,81.63,81.67,26766.0,73.7473,73.8015,73.7473,73.7835,26766.0
2018-05-17 14:35:00,81.67,81.68,81.6,81.61,16101.0,73.7835,73.7925,73.7202,73.7293,16101.0
2018-05-17 14:40:00,81.62,81.64,81.58,81.61,28090.0,73.7383,73.7564,73.7021,73.7293,28090.0
2018-05-17 14:45:00,81.61,81.64,81.58,81.58,20159.0,73.7293,73.7564,73.7021,73.7021,20159.0
2018-05-17 14:50:00,81.59,81.61,81.55,81.56,18972.0,73.7112,73.7293,73.675,73.6841,18972.0
2018-05-17 14:55:00,81.56,81.58,81.55,81.57,31372.0,73.6841,73.7021,73.675,73.6931,31372.0
2018-05-17 15:00:00,81.58,81.6,81.56,81.57,25840.0,73.7021,73.7202,73.6841,73.6931,25840.0
2018-05-17 15:05:00,81.57,81.61,81.56,81.59,33230.0,73.6931,73.7293,73.6841,73.7112,33230.0
2018-05-17 15:10:00,81.59,81.61,81.55,81.57,33641.0,73.7112,73.7293,73.675,73.6931,33641.0
2018-05-17 15:15:00,81.57,81.6,81.52,81.59,33145.0,73.6931,73.7202,73.6479,73.7112,33145.0
2018-05-17 15:20:00,81.59,81.63,81.58,81.6,43289.0,73.7112,73.7473,73.7021,73.7202,43289.0
2018-05-17 15:25:00,81.59,81.62,81.51,81.52,41057.0,73.7112,73.7383,73.6389,73.6479,41057.0
2018-05-17 15:30:00,81.53,81.56,81.52,81.56,34600.0,73.657,73.6841,73.6479,73.6841,34600.0
2018-05-17 15:35:00,81.56,81.56,81.51,81.54,41598.0,73.6841,73.6841,73.6389,73.666,41598.0
2018-05-17 15:40:00,81.52,81.57,81.49,81.55,64150.0,73.6479,73.6931,73.6208,73.675,64150.0
2018-05-17 15:45:00,81.55,81.6,81.5,81.58,74760.0,73.675,73.7202,73.6299,73.7021,74760.0
2018-05-17 15:50:00,81.58,81.6,81.53,81.59,59103.0,73.7021,73.7202,73.657,73.7112,59103.0
2018-05-17 15:55:00,81.59,81.71,81.57,81.65,177199.0,73.7112,73.8196,73.6931,73.7654,177199.0
2018-05-18 09:30:00,81.49,81.62,81.49,81.58,141653.0,73.6208,73.7383,73.6208,73.7021,141653.0
2018-05-18 09:35:00,81.59,81.71,81.53,81.66,10637.0,73.7112,73.8196,73.657,73.7744,10637.0
2018-05-18 09:40:00,81.7,81.84,81.65,81.79,16618.0,73.8106,73.937,73.7654,73.8919,16618.0
2018-05-18 09:45:00,81.79,81.84,81.69,81.79,16672.0,73.8919,73.937,73.8015,73.8919,16672.0
2018-05-18 09:50:00,81.81,81.94,81.78,81.8,22112.0,73.9099,74.0274,73.8828,73.9009,22112.0
2018-05-18 09:55:00,81.8,81.98,81.72,81.98,25486.0,73.9009,74.0635,73.8286,74.0635,25486.0
2018-05-18 10:00:00,81.96,81.96,81.77,81.8,14154.0,74.0455,74.0455,73.8738,73.9009,14154.0
2018-05-18 10:05:00,81.77,81.77,81.64,81.68,18801.0,73.8738,73.8738,73.7564,73.7925,18801.0
2018-05-18 10:10:00,81.7,81.78,81.67,81.76,7721.0,73.8106,73.8828,73.7835,73.8648,7721.0
2018-05-18 10:15:00,81.77,81.82,81.76,81.78,13388.0,73.8738,73.919,73.8648,73.8828,13388.0
2018-05-18 10:20:00,81.8,81.98,81.8,81.97,15760.0,73.9009,74.0635,73.9009,74.0545,15760.0
2018-05-18 10:25:00,81.98,82.02,81.92,82.02,28324.0,74.0635,74.0997,74.0093,74.0997,28324.0
2018-05-18 10:30:00,82.02,82.06,81.81,81.83,40654.0,74.0997,74.1358,73.9099,73.928,40654.0
2018-05-18 10:35:00,81.83,81.95,81.79,81.8,34718.0,73.928,74.0364,73.8919,73.9009,34718.0
2018-05-18 10:40:00,81.8,81.81,81.64,81.8,17790.0,73.9009,73.9099,73.7564,73.9009,17790.0
2018-05-18 10:45:00,81.83,82.02,81.81,81.96,12975.0,73.928,74.0997,73.9099,74.0455,12975.0
2018-05-18 10:50:00,81.96,82.03,81.95,82.01,18304.0,74.0455,74.1087,74.0364,74.0906,18304.0
2018-05-18 10:55:00,82.01,82.02,81.91,81.93,28821.0,74.0906,74.0997,74.0003,74.0184,28821.0
2018-05-18 11:00:00,81.94,82.01,81.88,82.0,16411.0,74.0274,74.0906,73.9732,74.0816,16411.0
2018-05-18 11:05:00,82.0,82.09,81.98,82.04,19598.0,74.0816,74.1629,74.0635,74.1177,19598.0
2018-05-18 11:10:00,82.05,82.1,82.05,82.07,14469.0,74.1268,74.1719,74.1268,74.1448,14469.0
2018-05-18 11:15:00,82.06,82.13,82.05,82.13,16275.0,74.1358,74.199,74.1268,74.199,16275.0
2018-05-18 11:20:00,82.13,82.17,82.1,82.15,21865.0,74.199,74.2352,74.1719,74.2171,21865.0
2018-05-18 11:25:00,82.16,82.17,82.1,82.13,25333.0,74.2261,74.2352,74.1719,74.199,25333.0
2018-05-18 11:30:00,82.14,82.18,81.98,81.98,21082.0,74.2081,74.2442,74.0635,74.0635,21082.0
2018-05-18 11:35:00,81.99,82.17,81.98,82.16,17026.0,74.0726,74.2352,74.0635,74.2261,17026.0
2018-05-18 11:40:00,82.17,82.22,82.15,82.19,13510.0,74.2352,74.2803,74.2171,74.2532,13510.0
2018-05-18 11:45:00,82.19,82.19,82.07,82.08,10802.0,74.2532,74.2532,74.1448,74.1539,10802.0
2018-05-18 11:50:00,82.06,82.11,82.04,82.07,10208.0,74.1358,74.181,74.1177,74.1448,10208.0
2018-05-18 11:55:00,82.08,82.19,82.08,82.17,17488.0,74.1539,74.2532,74.1539,74.2352,17488.0
2018-05-18 12:00:00,82.17,82.28,82.17,82.2,32604.0,74.2352,74.3346,74.2352,74.2623,32604.0
2018-05-18 12:05:00,82.2,82.28,82.2,82.26,22329.0,74.2623,74.3346,74.2623,74.3165,22329.0
2018-05-18 12:10:00,82.26,82.29,82.21,82.21,13524.0,74.3165,74.3436,74.2713,74.2713,13524.0
2018-05-18 12:15:00,82.21,82.25,82.19,82.25,8927.0,74.2713,74.3074,74.2532,74.3074,8927.0
2018-05-18 12:20:00,82.26,82.28,82.21,82.24,10946.0,74.3165,74.3346,74.2713,74.2984,10946.0
2018-05-18 12:25:00,82.25,82.27,82.21,82.24,39828.0,74.3074,74.3255,74.2713,74.2984,39828.0
2018-05-18 12:30:00,82.23,82.23,82.12,82.17,16796.0,74.2894,74.2894,74.19,74.2352,16796.0
2018-05-18 12:35:00,82.17,82.2,82.08,82.17,11181.0,74.2352,74.2623,74.1539,74.2352,11181.0
2018-05-18 12:40:00,82.16,82.17,82.14,82.16,10772.0,74.2261,74.2352,74.2081,74.2261,10772.0
2018-05-18 12:45:00,82.15,82.15,82.07,82.1,12156.0,74.2171,74.2171,74.1448,74.1719,12156.0
2018-05-18 12:50:00,82.1,82.12,82.01,82.04,13179.0,74.1719,74.19,74.0906,74.1177,13179.0
2018-05-18 12:55:00,82.05,82.11,82.03,82.1,25955.0,74.1268,74.181,74.1087,74.1719,25955.0
2018-05-18 13:00:00,82.1,82.11,82.0,82.06,16355.0,74.1719,74.181,74.0816,74.1358,16355.0
2018-05-18 13:05:00,82.06,82.08,82.02,82.04,8841.0,74.1358,74.1539,74.0997,74.1177,8841.0
2018-05-18 13:10:00,82.03,82.08,82.02,82.06,8516.0,74.1087,74.1539,74.0997,74.1358,8516.0
2018-05-18 13:15:00,82.05,82.09,82.03,82.09,11565.0,74.1268,74.1629,74.1087,74.1629,11565.0
2018-05-18 13:20:00,82.07,82.08,82.04,82.06,8089.0,74.1448,74.1539,74.1177,74.1358,8089.0
2018-05-18 13:25:00,82.08,82.08,81.99,82.01,13467.0,74.1539,74.1539,74.0726,74.0906,13467.0
2018-05-18 13:30:00,82.0,82.07,82.0,82.0,12839.0,74.0816,74.1448,74.0816,74.0816,12839.0
2018-05-18 13:35:00,81.99,82.04,81.96,82.02,7249.0,74.0726,74.1177,74.0455,74.0997,7249.0
2018-05-18 13:40:00,82.03,82.07,82.02,82.02,11144.0,74.1087,74.1448,74.0997,74.0997,11144.0
2018-05-18 13:45:00,82.02,82.11,82.02,82.09,6966.0,74.0997,74.181,74.0997,74.1629,6966.0
2018-05-18 13:50:00,82.08,82.1,82.06,82.08,8402.0,74.1539,74.1719,74.1358,74.1539,8402.0
2018-05-18 13:55:00,82.09,82.1,82.07,82.09,10592.0,74.1629,74.1719,74.1448,74.1629,10592.0
2018-05-18 14:00:00,82.09,82.12,82.08,82.11,12555.0,74.1629,74.19,74.1539,74.181,12555.0
2018-05-18 14:05:00,82.1,82.12,82.09,82.12,10040.0,74.1719,74.19,74.1629,74.19,10040.0
2018-05-18 14:10:00,82.13,82.17,82.12,82.16,12266.0,74.199,74.2352,74.19,74.2261,12266.0
2018-05-18 14:15:00,82.16,82.18,82.12,82.18,20206.0,74.2261,74.2442,74.19,74.2442,20206.0
2018-05-18 14:20:00,82.18,82.21,82.14,82.19,12727.0,74.2442,74.2713,74.2081,74.2532,12727.0
2018-05-18 14:25:00,82.18,82.19,82.14,82.17,10467.0,74.2442,74.2532,74.2081,74.2352,10467.0
2018-05-18 14:30:00,82.16,82.22,82.16,82.22,12920.0,74.2261,74.2803,74.2261,74.2803,12920.0
2018-05-18 14:35:00,82.21,82.24,82.19,82.23,11277.0,74.2713,74.2984,74.2532,74.2894,11277.0
2018-05-18 14:40:00,82.23,82.24,82.13,82.15,12992.0,74.2894,74.2984,74.199,74.2171,12992.0
2018-05-18 14:45:00,82.15,82.16,82.11,82.15,20919.0,74.2171,74.2261,74.181,74.2171,20919.0
2018-05-18 14:50:00,82.15,82.15,82.11,82.14,9758.0,74.2171,74.2171,74.181,74.2081,9758.0
2018-05-18 14:55:00,82.15,82.17,82.1,82.11,10258.0,74.2171,74.2352,74.1719,74.181,10258.0
2018-05-18 15:00:00,82.12,82.12,82.0,82.01,19896.0,74.19,74.19,74.0816,74.0906,19896.0
2018-05-18 15:05:00,82.01,82.07,82.0,82.04,11018.0,74.0906,74.1448,74.0816,74.1177,11018.0
2018-05-18 15:10:00,82.04,82.04,81.98,82.02,24906.0,74.1177,74.1177,74.0635,74.0997,24906.0
2018-05-18 15:15:00,82.02,82.02,81.97,82.0,14909.0,74.0997,74.0997,74.0545,74.0816,14909.0
2018-05-18 15:20:00,82.01,82.06,82.01,82.04,15741.0,74.0906,74.1358,74.0906,74.1177,15741.0
2018-05-18 15:25:00,82.03,82.03,81.98,81.98,22007.0,74.1087,74.1087,74.0635,74.0635,22007.0
2018-05-18 15:30:00,81.98,82.0,81.95,81.97,24486.0,74.0635,74.0816,74.0364,74.0545,24486.0
2018-05-18 15:35:00,81.98,82.05,81.97,82.04,27950.0,74.0635,74.1268,74.0545,74.1177,27950.0
2018-05-18 15:40:00,82.04,82.06,82.01,82.02,42868.0,74.1177,74.1358,74.0906,74.0997,42868.0
2018-05-18 15:45:00,82.02,82.03,81.98,82.0,56228.0,74.0997,74.1087,74.0635,74.0816,56228.0
2018-05-18 15:50:00,82.0,82.03,81.94,82.0,64698.0,74.0816,74.1087,74.0274,74.0816,64698.0
2018-05-18 15:55:00,82.01,82.17,82.0,82.06,264791.0,74.0906,74.2352,74.0816,74.1358,264791.0
2018-05-21 09:30:00,82.29,82.45,82.16,82.29,40109.0,74.3436,74.4881,74.2261,74.3436,40109.0
2018-05-21 09:35:00,82.29,82.45,82.05,82.1,126818.0,74.3436,74.4881,74.1268,74.1719,126818.0
2018-05-21 09:40:00,82.12,82.21,82.03,82.06,103184.0,74.19,74.2713,74.1087,74.1358,103184.0
2018-05-21 09:45:00,82.08,82.26,82.06,82.15,19381.0,74.1539,74.3165,74.1358,74.2171,19381.0
2018-05-21 09:50:00,82.19,82.25,82.14,82.16,15045.0,74.2532,74.3074,74.2081,74.2261,15045.0
2018-05-21 09:55:00,82.16,82.17,82.0,82.06,60636.0,74.2261,74.2352,74.0816,74.1358,60636.0
2018-05-21 10:00:00,82.08,82.2,82.0,82.2,27158.0,74.1539,74.2623,74.0816,74.2623,27158.0
2018-05-21 10:05:00,82.19,82.35,82.16,82.33,41850.0,74.2532,74.3978,74.2261,74.3797,41850.0
2018-05-21 10:10:00,82.32,82.4,82.29,82.38,25216.0,74.3707,74.443,74.3436,74.4249,25216.0
2018-05-21 10:15:00,82.37,82.48,82.36,82.39,23597.0,74.4159,74.5152,74.4068,74.4339,23597.0
2018-05-21 10:20:00,82.39,82.42,82.25,82.33,21293.0,74.4339,74.461,74.3074,74.3797,21293.0
2018-05-21 10:25:00,82.34,82.39,82.31,82.37,20261.0,74.3888,74.4339,74.3617,74.4159,20261.0
2018-05-21 10:30:00,82.38,82.4,82.28,82.35,17449.0,74.4249,74.443,74.3346,74.3978,17449.0
2018-05-21 10:35:00,82.36,82.44,82.35,82.44,23669.0,74.4068,74.4791,74.3978,74.4791,23669.0
2018-05-21 10:40:00,82.45,82.49,82.44,82.48,16395.0,74.4881,74.5243,74.4791,74.5152,16395.0
2018-05-21 10:45:00,82.48,82.54,82.45,82.51,22319.0,74.5152,74.5694,74.4881,74.5423,22319.0
2018-05-21 10:50:00,82.52,82.54,82.45,82.45,12546.0,74.5514,74.5694,74.4881,74.4881,12546.0
2018-05-21 10:55:00,82.46,82.46,82.35,82.37,13645.0,74.4972,74.4972,74.3978,74.4159,13645.0
2018-05-21 11:00:00,82.37,82.4,82.26,82.27,23592.0,74.4159,74.443,74.3165,74.3255,23592.0
2018-05-21 11:05:00,82.28,82.31,82.26,82.28,14470.0,74.3346,74.3617,74.3165,74.3346,14470.0
2018-05-21 11:10:00,82.28,82.32,82.18,82.19,23842.0,74.3346,74.3707,74.2442,74.2532,23842.0
2018-05-21 11:15:00,82.19,82.23,82.17,82.19,17219.0,74.2532,74.2894,74.2352,74.2532,17219.0
2018-05-21 11:20:00,82.2,82.23,82.19,82.2,12955.0,74.2623,74.2894,74.2532,74.2623,12955.0
2018-05-21 11:25:00,82.2,82.24,82.07,82.1,17413.0,74.2623,74.2984,74.1448,74.1719,17413.0
2018-05-21 11:30:00,82.11,82.12,81.98,81.99,14068.0,74.181,74.19,74.0635,74.0726,14068.0
2018-05-21 11:35:00,82.01,82.03,81.9,82.01,16486.0,74.0906,74.1087,73.9912,74.0906,16486.0
2018-05-21 11:40:00,82.01,82.06,81.97,82.04,13133.0,74.0906,74.1358,74.0545,74.1177,13133.0
2018-05-21 11:45:00,82.03,82.09,82.02,82.08,14901.0,74.1087,74.1629,74.0997,74.1539,14901.0
2018-05-21 11:50:00,82.08,82.11,82.06,82.08,11146.0,74.1539,74.181,74.1358,74.1539,11146.0
2018-05-21 11:55:00,82.08,82.1,82.02,82.04,13300.0,74.1539,74.1719,74.0997,74.1177,13300.0
2018-05-21 12:00:00,82.06,82.09,82.02,82.09,12058.0,74.1358,74.1629,74.0997,74.1629,12058.0
2018-05-21 12:05:00,82.09,82.12,82.05,82.11,9680.0,74.1629,74.19,74.1268,74.181,9680.0
2018-05-21 12:10:00,82.12,82.27,82.11,82.24,23439.0,74.19,74.3255,74.181,74.2984,23439.0
2018-05-21 12:15:00,82.27,82.29,82.19,82.19,11500.0,74.3255,74.3436,74.2532,74.2532,11500.0
2018-05-21 12:20:00,82.2,82.2,82.12,82.14,15758.0,74.2623,74.2623,74.19,74.2081,15758.0
2018-05-21 12:25:00,82.13,82.15,82.1,82.12,10101.0,74.199,74.2171,74.1719,74.19,10101.0
2018-05-21 12:30:00,82.12,82.15,82.06,82.14,16662.0,74.19,74.2171,74.1358,74.2081,16662.0
2018-05-21 12:35:00,82.15,82.17,82.11,82.11,13146.0,74.2171,74.2352,74.181,74.181,13146.0
2018-05-21 12:40:00,82.1,82.14,82.08,82.14,8825.0,74.1719,74.2081,74.1539,74.2081,8825.0
2018-05-21 12:45:00,82.14,82.15,82.07,82.08,14361.0,74.2081,74.2171,74.1448,74.1539,14361.0
2018-05-21 12:50:00,82.09,82.14,82.09,82.09,14038.0,74.1629,74.2081,74.1629,74.1629,14038.0
2018-05-21 12:55:00,82.08,82.1,82.07,82.08,9157.0,74.1539,74.1719,74.1448,74.1539,9157.0
2018-05-21 13:00:00,82.08,82.1,82.03,82.03,20157.0,74.1539,74.1719,74.1087,74.1087,20157.0
2018-05-21 13:05:00,82.03,82.09,82.0,82.08,16359.0,74.1087,74.1629,74.0816,74.1539,16359.0
2018-05-21 13:10:00,82.07,82.11,82.01,82.02,21835.0,74.1448,74.181,74.0906,74.0997,21835.0
2018-05-21 13:15:00,82.02,82.07,82.0,82.02,18773.0,74.0997,74.1448,74.0816,74.0997,18773.0
2018-05-21 13:20:00,82.02,82.04,81.99,81.99,16939.0,74.0997,74.1177,74.0726,74.0726,16939.0
2018-05-21 13:25:00,82.0,82.01,81.97,82.0,10960.0,74.0816,74.0906,74.0545,74.0816,10960.0
2018-05-21 13:30:00,81.99,82.05,81.98,81.99,12458.0,74.0726,74.1268,74.0635,74.0726,12458.0
2018-05-21 13:35:00,82.0,82.03,81.97,81.99,11294.0,74.0816,74.1087,74.0545,74.0726,11294.0
2018-05-21 13:40:00,82.0,82.04,81.99,82.03,15324.0,74.0816,74.1177,74.0726,74.1087,15324.0
2018-05-21 13:45:00,82.04,82.04,81.98,82.0,12646.0,74.1177,74.1177,74.0635,74.0816,12646.0
2018-05-21 13:50:00,82.01,82.01,81.95,81.95,11016.0,74.0906,74.0906,74.0364,74.0364,11016.0
2018-05-21 13:55:00,81.96,82.0,81.94,81.98,17668.0,74.0455,74.0816,74.0274,74.0635,17668.0
2018-05-21 14:00:00,81.98,81.99,81.9,81.9,20848.0,74.0635,74.0726,73.9912,73.9912,20848.0
2018-05-21 14:05:00,81.9,81.97,81.9,81.96,11116.0,73.9912,74.0545,73.9912,74.0455,11116.0
2018-05-21 14:10:00,81.96,81.98,81.91,81.95,26294.0,74.0455,74.0635,74.0003,74.0364,26294.0
2018-05-21 14:15:00,81.95,81.96,81.91,81.92,12582.0,74.0364,74.0455,74.0003,74.0093,12582.0
2018-05-21 14:20:00,81.92,81.96,81.92,81.96,17400.0,74.0093,74.0455,74.0093,74.0455,17400.0
2018-05-21 14:25:00,81.96,82.0,81.92,81.92,16849.0,74.0455,74.0816,74.0093,74.0093,16849.0
2018-05-21 14:30:00,81.92,81.93,81.85,81.87,16216.0,74.0093,74.0184,73.9461,73.9641,16216.0
2018-05-21 14:35:00,81.88,81.88,81.78,81.81,17247.0,73.9732,73.9732,73.8828,73.9099,17247.0
2018-05-21 14:40:00,81.81,81.85,81.79,81.84,14055.0,73.9099,73.9461,73.8919,73.937,14055.0
2018-05-21 14:45:00,81.84,81.89,81.83,81.87,17988.0,73.937,73.9822,73.928,73.9641,17988.0
2018-05-21 14:50:00,81.89,81.9,81.86,81.9,14951.0,73.9822,73.9912,73.9551,73.9912,14951.0
2018-05-21 14:55:00,81.89,81.92,81.88,81.89,17905.0,73.9822,74.0093,73.9732,73.9822,17905.0
2018-05-21 15:00:00,81.9,81.9,81.8,81.83,19794.0,73.9912,73.9912,73.9009,73.928,19794.0
2018-05-21 15:05:00,81.83,81.85,81.79,81.83,24148.0,73.928,73.9461,73.8919,73.928,24148.0
2018-05-21 15:10:00,81.84,81.92,81.82,81.84,31354.0,73.937,74.0093,73.919,73.937,31354.0
2018-05-21 15:15:00,81.84,81.86,81.82,81.84,20897.0,73.937,73.9551,73.919,73.937,20897.0
2018-05-21 15:20:00,81.84,81.85,81.77,81.8,34886.0,73.937,73.9461,73.8738,73.9009,34886.0
2018-05-21 15:25:00,81.79,81.8,81.67,81.75,41634.0,73.8919,73.9009,73.7835,73.8557,41634.0
2018-05-21 15:30:00,81.75,81.76,81.69,81.71,34334.0,73.8557,73.8648,73.8015,73.8196,34334.0
2018-05-21 15:35:00,81.7,81.75,81.69,81.73,29269.0,73.8106,73.8557,73.8015,73.8377,29269.0
2018-05-21 15:40:00,81.72,81.79,81.7,81.79,47473.0,73.8286,73.8919,73.8106,73.8919,47473.0
2018-05-21 15:45:00,81.79,81.83,81.76,81.8,38698.0,73.8919,73.928,73.8648,73.9009,38698.0
2018-05-21 15:50:00,81.8,81.88,81.8,81.84,60780.0,73.9009,73.9732,73.9009,73.937,60780.0
2018-05-21 15:55:00,81.85,81.9,81.75,81.83,101530.0,73.9461,73.9912,73.8557,73.928,101530.0
2018-05-22 09:30:00,82.14,82.3,81.81,82.3,44764.0,74.2081,74.3526,73.9099,74.3526,44764.0
2018-05-22 09:35:00,82.31,82.76,82.31,82.71,69481.0,74.3617,74.7682,74.3617,74.723,69481.0
2018-05-22 09:40:00,82.69,82.73,82.61,82.73,13022.0,74.705,74.7411,74.6327,74.7411,13022.0
2018-05-22 09:45:00,82.7,82.76,82.61,82.62,32778.0,74.714,74.7682,74.6327,74.6417,32778.0
2018-05-22 09:50:00,82.63,82.63,82.51,82.58,33105.0,74.6508,74.6508,74.5423,74.6056,33105.0
2018-05-22 09:55:00,82.57,82.59,82.47,82.56,27321.0,74.5965,74.6146,74.5062,74.5875,27321.0
2018-05-22 10:00:00,82.56,82.77,82.56,82.77,77551.0,74.5875,74.7772,74.5875,74.7772,77551.0
2018-05-22 10:05:00,82.8,82.86,82.74,82.78,33495.0,74.8043,74.8585,74.7501,74.7863,33495.0
2018-05-22 10:10:00,82.79,82.89,82.59,82.63,34338.0,74.7953,74.8856,74.6146,74.6508,34338.0
2018-05-22 10:15:00,82.63,82.73,82.59,82.64,25899.0,74.6508,74.7411,74.6146,74.6598,25899.0
2018-05-22 10:20:00,82.64,82.72,82.6,82.64,26692.0,74.6598,74.7321,74.6237,74.6598,26692.0
2018-05-22 10:25:00,82.65,82.82,82.64,82.69,26847.0,74.6688,74.8224,74.6598,74.705,26847.0
2018-05-22 10:30:00,82.69,82.7,82.63,82.68,32766.0,74.705,74.714,74.6508,74.6959,32766.0
2018-05-22 10:35:00,82.68,82.68,82.61,82.62,15675.0,74.6959,74.6959,74.6327,74.6417,15675.0
2018-05-22 10:40:00,82.62,82.64,82.51,82.53,37286.0,74.6417,74.6598,74.5423,74.5604,37286.0
2018-05-22 10:45:00,82.55,82.55,82.4,82.47,20664.0,74.5785,74.5785,74.443,74.5062,20664.0
2018-05-22 10:50:00,82.46,82.49,82.41,82.49,11300.0,74.4972,74.5243,74.452,74.5243,11300.0
2018-05-22 10:55:00,82.48,82.58,82.46,82.54,21342.0,74.5152,74.6056,74.4972,74.5694,21342.0
2018-05-22 11:00:00,82.54,82.66,82.53,82.64,37917.0,74.5694,74.6779,74.5604,74.6598,37917.0
2018-05-22 11:05:00,82.64,82.68,82.52,82.52,37767.0,74.6598,74.6959,74.5514,74.5514,37767.0
2018-05-22 11:10:00,82.53,82.62,82.48,82.5,31276.0,74.5604,74.6417,74.5152,74.5333,31276.0
2018-05-22 11:15:00,82.5,82.52,82.43,82.49,42502.0,74.5333,74.5514,74.4701,74.5243,42502.0
2018-05-22 11:20:00,82.5,82.61,82.48,82.53,32225.0,74.5333,74.6327,74.5152,74.5604,32225.0
2018-05-22 11:25:00,82.53,82.59,82.53,82.54,18205.0,74.5604,74.6146,74.5604,74.5694,18205.0
2018-05-22 11:30:00,82.53,82.53,82.48,82.48,16155.0,74.5604,74.5604,74.5152,74.5152,16155.0
2018-05-22 11:35:00,82.49,82.51,82.43,82.49,17671.0,74.5243,74.5423,74.4701,74.5243,17671.0
2018-05-22 11:40:00,82.5,82.5,82.4,82.45,16138.0,74.5333,74.5333,74.443,74.4881,16138.0
2018-05-22 11:45:00,82.46,82.47,82.41,82.44,18186.0,74.4972,74.5062,74.452,74.4791,18186.0
2018-05-22 11:50:00,82.44,82.46,82.4,82.43,17410.0,74.4791,74.4972,74.443,74.4701,17410.0
2018-05-22 11:55:00,82.43,82.45,82.38,82.42,13389.0,74.4701,74.4881,74.4249,74.461,13389.0
2018-05-22 12:00:00,82.42,82.48,82.42,82.42,16467.0,74.461,74.5152,74.461,74.461,16467.0
2018-05-22 12:05:00,82.43,82.48,82.4,82.41,12581.0,74.4701,74.5152,74.443,74.452,12581.0
2018-05-22 12:10:00,82.4,82.43,82.37,82.43,8240.0,74.443,74.4701,74.4159,74.4701,8240.0
2018-05-22 12:15:00,82.42,82.44,82.38,82.41,18792.0,74.461,74.4791,74.4249,74.452,18792.0
2018-05-22 12:20:00,82.41,82.41,82.33,82.37,15012.0,74.452,74.452,74.3797,74.4159,15012.0
2018-05-22 12:25:00,82.37,82.39,82.35,82.36,10857.0,74.4159,74.4339,74.3978,74.4068,10857.0
2018-05-22 12:30:00,82.37,82.37,82.33,82.34,10668.0,74.4159,74.4159,74.3797,74.3888,10668.0
2018-05-22 12:35:00,82.35,82.4,82.34,82.4,12047.0,74.3978,74.443,74.3888,74.443,12047.0
2018-05-22 12:40:00,82.41,82.47,82.4,82.47,9025.0,74.452,74.5062,74.443,74.5062,9025.0
2018-05-22 12:45:00,82.46,82.48,82.43,82.46,11332.0,74.4972,74.5152,74.4701,74.4972,11332.0
2018-05-22 12:50:00,82.48,82.52,82.46,82.47,15203.0,74.5152,74.5514,74.4972,74.5062,15203.0
2018-05-22 12:55:00,82.47,82.55,82.46,82.53,14816.0,74.5062,74.5785,74.4972,74.5604,14816.0
2018-05-22 13:00:00,82.54,82.57,82.53,82.56,9165.0,74.5694,74.5965,74.5604,74.5875,9165.0
2018-05-22 13:05:00,82.56,82.63,82.55,82.62,13557.0,74.5875,74.6508,74.5785,74.6417,13557.0
2018-05-22 13:10:00,82.62,82.65,82.6,82.65,13281.0,74.6417,74.6688,74.6237,74.6688,13281.0
2018-05-22 13:15:00,82.65,82.67,82.62,82.63,14187.0,74.6688,74.6869,74.6417,74.6508,14187.0
2018-05-22 13:20:00,82.64,82.65,82.55,82.59,33319.0,74.6598,74.6688,74.5785,74.6146,33319.0
2018-05-22 13:25:00,82.58,82.58,82.48,82.55,26632.0,74.6056,74.6056,74.5152,74.5785,26632.0
2018-05-22 13:30:00,82.54,82.54,82.48,82.52,21989.0,74.5694,74.5694,74.5152,74.5514,21989.0
2018-05-22 13:35:00,82.52,82.52,82.41,82.43,15051.0,74.5514,74.5514,74.452,74.4701,15051.0
2018-05-22 13:40:00,82.43,82.49,82.43,82.44,9767.0,74.4701,74.5243,74.4701,74.4791,9767.0
2018-05-22 13:45:00,82.45,82.48,82.43,82.48,10099.0,74.4881,74.5152,74.4701,74.5152,10099.0
2018-05-22 13:50:00,82.47,82.48,82.44,82.46,15945.0,74.5062,74.5152,74.4791,74.4972,15945.0
2018-05-22 13:55:00,82.46,82.47,82.41,82.45,24923.0,74.4972,74.5062,74.452,74.4881,24923.0
2018-05-22 14:00:00,82.44,82.52,82.44,82.48,25746.0,74.4791,74.5514,74.4791,74.5152,25746.0
2018-05-22 14:05:00,82.47,82.5,82.44,82.49,24371.0,74.5062,74.5333,74.4791,74.5243,24371.0
2018-05-22 14:10:00,82.48,82.52,82.44,82.44,45404.0,74.5152,74.5514,74.4791,74.4791,45404.0
2018-05-22 14:15:00,82.45,82.45,82.36,82.4,35869.0,74.4881,74.4881,74.4068,74.443,35869.0
2018-05-22 14:20:00,82.39,82.45,82.32,82.45,40459.0,74.4339,74.4881,74.3707,74.4881,40459.0
2018-05-22 14:25:00,82.44,82.51,82.44,82.48,14827.0,74.4791,74.5423,74.4791,74.5152,14827.0
2018-05-22 14:30:00,82.48,82.52,82.45,82.48,14104.0,74.5152,74.5514,74.4881,74.5152,14104.0
2018-05-22 14:35:00,82.48,82.49,82.41,82.43,10555.0,74.5152,74.5243,74.452,74.4701,10555.0
2018-05-22 14:40:00,82.44,82.45,82.4,82.41,13997.0,74.4791,74.4881,74.443,74.452,13997.0
2018-05-22 14:45:00,82.41,82.43,82.36,82.39,23455.0,74.452,74.4701,74.4068,74.4339,23455.0
2018-05-22 14:50:00,82.38,82.42,82.38,82.4,11864.0,74.4249,74.461,74.4249,74.443,11864.0
2018-05-22 14:55:00,82.41,82.41,82.28,82.29,25220.0,74.452,74.452,74.3346,74.3436,25220.0
2018-05-22 15:00:00,82.29,82.36,82.29,82.33,19170.0,74.3436,74.4068,74.3436,74.3797,19170.0
2018-05-22 15:05:00,82.33,82.36,82.31,82.35,17726.0,74.3797,74.4068,74.3617,74.3978,17726.0
2018-05-22 15:10:00,82.35,82.4,82.28,82.36,60741.0,74.3978,74.443,74.3346,74.4068,60741.0
2018-05-22 15:15:00,82.36,82.37,82.32,82.33,24075.0,74.4068,74.4159,74.3707,74.3797,24075.0
2018-05-22 15:20:00,82.33,82.4,82.33,82.4,16599.0,74.3797,74.443,74.3797,74.443,16599.0
2018-05-22 15:25:00,82.38,82.39,82.33,82.34,20898.0,74.4249,74.4339,74.3797,74.3888,20898.0
2018-05-22 15:30:00,82.34,82.35,82.22,82.23,38586.0,74.3888,74.3978,74.2803,74.2894,38586.0
2018-05-22 15:35:00,82.23,82.26,82.19,82.26,30232.0,74.2894,74.3165,74.2532,74.3165,30232.0
2018-05-22 15:40:00,82.25,82.31,82.23,82.26,35819.0,74.3074,74.3617,74.2894,74.3165,35819.0
2018-05-22 15:45:00,82.24,82.25,82.18,82.22,42057.0,74.2984,74.3074,74.2442,74.2803,42057.0
2018-05-22 15:50:00,82.22,82.23,82.12,82.15,48686.0,74.2803,74.2894,74.19,74.2171,48686.0
2018-05-22 15:55:00,82.15,82.33,82.14,82.25,109838.0,74.2171,74.3797,74.2081,74.3074,109838.0
2018-05-23 09:30:00,81.71,82.3,81.61,82.28,40027.0,73.8196,74.3526,73.7293,74.3346,40027.0
2018-05-23 09:35:00,82.34,82.51,82.26,82.27,51656.0,74.3888,74.5423,74.3165,74.3255,51656.0
2018-05-23 09:40:00,82.23,82.3,82.15,82.21,17449.0,74.2894,74.3526,74.2171,74.2713,17449.0
2018-05-23 09:45:00,82.18,82.23,82.13,82.2,7816.0,74.2442,74.2894,74.199,74.2623,7816.0
2018-05-23 09:50:00,82.25,82.41,82.25,82.41,18455.0,74.3074,74.452,74.3074,74.452,18455.0
2018-05-23 09:55:00,82.41,82.72,82.41,82.72,24688.0,74.452,74.7321,74.452,74.7321,24688.0
2018-05-23 10:00:00,82.7,82.7,82.52,82.54,24752.0,74.714,74.714,74.5514,74.5694,24752.0
2018-05-23 10:05:00,82.54,82.7,82.54,82.67,16487.0,74.5694,74.714,74.5694,74.6869,16487.0
2018-05-23 10:10:00,82.66,82.79,82.61,82.7,21329.0,74.6779,74.7953,74.6327,74.714,21329.0
2018-05-23 10:15:00,82.68,82.81,82.68,82.74,15915.0,74.6959,74.8134,74.6959,74.7501,15915.0
2018-05-23 10:20:00,82.76,82.85,82.7,82.84,21739.0,74.7682,74.8495,74.714,74.8405,21739.0
2018-05-23 10:25:00,82.84,82.9,82.82,82.9,14918.0,74.8405,74.8947,74.8224,74.8947,14918.0
2018-05-23 10:30:00,82.9,82.92,82.85,82.89,12299.0,74.8947,74.9127,74.8495,74.8856,12299.0
2018-05-23 10:35:00,82.89,82.9,82.82,82.83,17204.0,74.8856,74.8947,74.8224,74.8314,17204.0
2018-05-23 10:40:00,82.84,82.86,82.74,82.75,10696.0,74.8405,74.8585,74.7501,74.7592,10696.0
2018-05-23 10:45:00,82.75,82.78,82.65,82.68,9500.0,74.7592,74.7863,74.6688,74.6959,9500.0
2018-05-23 10:50:00,82.68,82.7,82.63,82.68,13560.0,74.6959,74.714,74.6508,74.6959,13560.0
2018-05-23 10:55:00,82.67,82.75,82.67,82.68,16445.0,74.6869,74.7592,74.6869,74.6959,16445.0
2018-05-23 11:00:00,82.67,82.75,82.66,82.7,14595.0,74.6869,74.7592,74.6779,74.714,14595.0
2018-05-23 11:05:00,82.71,82.71,82.61,82.66,14252.0,74.723,74.723,74.6327,74.6779,14252.0
2018-05-23 11:10:00,82.66,82.7,82.55,82.59,31570.0,74.6779,74.714,74.5785,74.6146,31570.0
2018-05-23 11:15:00,82.58,82.66,82.57,82.63,12188.0,74.6056,74.6779,74.5965,74.6508,12188.0
2018-05-23 11:20:00,82.62,82.73,82.62,82.71,13845.0,74.6417,74.7411,74.6417,74.723,13845.0
2018-05-23 11:25:00,82.72,82.76,82.62,82.62,12147.0,74.7321,74.7682,74.6417,74.6417,12147.0
2018-05-23 11:30:00,82.62,82.69,82.61,82.69,11495.0,74.6417,74.705,74.6327,74.705,11495.0
2018-05-23 11:35:00,82.68,82.7,82.64,82.66,17811.0,74.6959,74.714,74.6598,74.6779,17811.0
2018-05-23 11:40:00,82.64,82.66,82.64,82.66,14316.0,74.6598,74.6779,74.6598,74.6779,14316.0
2018-05-23 11:45:00,82.67,82.69,82.64,82.67,14327.0,74.6869,74.705,74.6598,74.6869,14327.0
2018-05-23 11:50:00,82.68,82.72,82.64,82.66,12107.0,74.6959,74.7321,74.6598,74.6779,12107.0
2018-05-23 11:55:00,82.67,82.69,82.61,82.64,38188.0,74.6869,74.705,74.6327,74.6598,38188.0
2018-05-23 12:00:00,82.65,82.74,82.63,82.69,56382.0,74.6688,74.7501,74.6508,74.705,56382.0
2018-05-23 12:05:00,82.69,82.72,82.67,82.69,13506.0,74.705,74.7321,74.6869,74.705,13506.0
2018-05-23 12:10:00,82.69,82.71,82.64,82.67,11934.0,74.705,74.723,74.6598,74.6869,11934.0
2018-05-23 12:15:00,82.68,82.68,82.51,82.52,12737.0,74.6959,74.6959,74.5423,74.5514,12737.0
2018-05-23 12:20:00,82.52,82.52,82.43,82.44,13408.0,74.5514,74.5514,74.4701,74.4791,13408.0
2018-05-23 12:25:00,82.46,82.5,82.41,82.46,9017.0,74.4972,74.5333,74.452,74.4972,9017.0
2018-05-23 12:30:00,82.47,82.48,82.45,82.45,8225.0,74.5062,74.5152,74.4881,74.4881,8225.0
2018-05-23 12:35:00,82.45,82.53,82.39,82.46,32575.0,74.4881,74.5604,74.4339,74.4972,32575.0
2018-05-23 12:40:00,82.47,82.54,82.45,82.52,15628.0,74.5062,74.5694,74.4881,74.5514,15628.0
2018-05-23 12:45:00,82.52,82.56,82.5,82.5,9258.0,74.5514,74.5875,74.5333,74.5333,9258.0
2018-05-23 12:50:00,82.51,82.54,82.49,82.52,11396.0,74.5423,74.5694,74.5243,74.5514,11396.0
2018-05-23 12:55:00,82.52,82.58,82.51,82.55,10021.0,74.5514,74.6056,74.5423,74.5785,10021.0
2018-05-23 13:00:00,82.55,82.56,82.43,82.46,14477.0,74.5785,74.5875,74.4701,74.4972,14477.0
2018-05-23 13:05:00,82.45,82.47,82.44,82.45,7868.0,74.4881,74.5062,74.4791,74.4881,7868.0
2018-05-23 13:10:00,82.46,82.48,82.41,82.44,12388.0,74.4972,74.5152,74.452,74.4791,12388.0
2018-05-23 13:15:00,82.43,82.46,82.38,82.4,12300.0,74.4701,74.4972,74.4249,74.443,12300.0
2018-05-23 13:20:00,82.4,82.46,82.4,82.45,7608.0,74.443,74.4972,74.443,74.4881,7608.0
2018-05-23 13:25:00,82.45,82.51,82.44,82.5,16465.0,74.4881,74.5423,74.4791,74.5333,16465.0
2018-05-23 13:30:00,82.51,82.52,82.43,82.43,18662.0,74.5423,74.5514,74.4701,74.4701,18662.0
2018-05-23 13:35:00,82.41,82.45,82.4,82.44,12417.0,74.452,74.4881,74.443,74.4791,12417.0
2018-05-23 13:40:00,82.45,82.5,82.44,82.47,10145.0,74.4881,74.5333,74.4791,74.5062,10145.0
2018-05-23 13:45:00,82.48,82.48,82.42,82.43,8164.0,74.5152,74.5152,74.461,74.4701,8164.0
2018-05-23 13:50:00,82.43,82.48,82.42,82.47,15158.0,74.4701,74.5152,74.461,74.5062,15158.0
2018-05-23 13:55:00,82.46,82.54,82.46,82.53,15324.0,74.4972,74.5694,74.4972,74.5604,15324.0
2018-05-23 14:00:00,82.54,82.63,82.5,82.52,19499.0,74.5694,74.6508,74.5333,74.5514,19499.0
2018-05-23 14:05:00,82.52,82.7,82.52,82.66,15365.0,74.5514,74.714,74.5514,74.6779,15365.0
2018-05-23 14:10:00,82.68,82.74,82.63,82.71,12692.0,74.6959,74.7501,74.6508,74.723,12692.0
2018-05-23 14:15:00,82.7,82.76,82.69,82.72,17367.0,74.714,74.7682,74.705,74.7321,17367.0
2018-05-23 14:20:00,82.73,82.77,82.69,82.77,9455.0,74.7411,74.7772,74.705,74.7772,9455.0
2018-05-23 14:25:00,82.78,82.85,82.72,82.73,15688.0,74.7863,74.8495,74.7321,74.7411,15688.0
2018-05-23 14:30:00,82.73,82.75,82.69,82.7,13955.0,74.7411,74.7592,74.705,74.714,13955.0
2018-05-23 14:35:00,82.71,82.71,82.66,82.67,11618.0,74.723,74.723,74.6779,74.6869,11618.0
2018-05-23 14:40:00,82.68,82.68,82.63,82.65,15418.0,74.6959,74.6959,74.6508,74.6688,15418.0
2018-05-23 14:45:00,82.65,82.67,82.57,82.6,25971.0,74.6688,74.6869,74.5965,74.6237,25971.0
2018-05-23 14:50:00,82.6,82.63,82.59,82.62,14823.0,74.6237,74.6508,74.6146,74.6417,14823.0
2018-05-23 14:55:00,82.64,82.68,82.63,82.65,14603.0,74.6598,74.6959,74.6508,74.6688,14603.0
2018-05-23 15:00:00,82.65,82.72,82.65,82.7,13891.0,74.6688,74.7321,74.6688,74.714,13891.0
2018-05-23 15:05:00,82.7,82.75,82.66,82.67,15515.0,74.714,74.7592,74.6779,74.6869,15515.0
2018-05-23 15:10:00,82.69,82.7,82.63,82.65,19418.0,74.705,74.714,74.6508,74.6688,19418.0
2018-05-23 15:15:00,82.65,82.67,82.58,82.62,18117.0,74.6688,74.6869,74.6056,74.6417,18117.0
2018-05-23 15:20:00,82.63,82.64,82.54,82.56,19954.0,74.6508,74.6598,74.5694,74.5875,19954.0
2018-05-23 15:25:00,82.56,82.61,82.56,82.59,25948.0,74.5875,74.6327,74.5875,74.6146,25948.0
2018-05-23 15:30:00,82.59,82.62,82.52,82.53,36385.0,74.6146,74.6417,74.5514,74.5604,36385.0
2018-05-23 15:35:00,82.52,82.57,82.52,82.54,34712.0,74.5514,74.5965,74.5514,74.5694,34712.0
2018-05-23 15:40:00,82.54,82.6,82.5,82.55,45471.0,74.5694,74.6237,74.5333,74.5785,45471.0
2018-05-23 15:45:00,82.54,82.54,82.47,82.53,42064.0,74.5694,74.5694,74.5062,74.5604,42064.0
2018-05-23 15:50:00,82.54,82.65,82.54,82.64,45777.0,74.5694,74.6688,74.5694,74.6598,45777.0
2018-05-23 15:55:00,82.64,82.72,82.62,82.67,150734.0,74.6598,74.7321,74.6417,74.6869,150734.0
2018-05-24 09:30:00,82.71,82.79,82.61,82.68,34259.0,74.723,74.7953,74.6327,74.6959,34259.0
2018-05-24 09:35:00,82.69,82.78,82.62,82.76,18412.0,74.705,74.7863,74.6417,74.7682,18412.0
2018-05-24 09:40:00,82.76,82.77,82.35,82.47,20678.0,74.7682,74.7772,74.3978,74.5062,20678.0
2018-05-24 09:45:00,82.5,82.5,82.31,82.39,24125.0,74.5333,74.5333,74.3617,74.4339,24125.0
2018-05-24 09:50:00,82.4,82.41,82.21,82.38,19070.0,74.443,74.452,74.2713,74.4249,19070.0
2018-05-24 09:55:00,82.4,82.4,82.18,82.31,18687.0,74.443,74.443,74.2442,74.3617,18687.0
2018-05-24 10:00:00,82.3,82.35,82.2,82.33,24344.0,74.3526,74.3978,74.2623,74.3797,24344.0
2018-05-24 10:05:00,82.34,82.45,82.34,82.35,37163.0,74.3888,74.4881,74.3888,74.3978,37163.0
2018-05-24 10:10:00,82.37,82.4,82.26,82.26,20979.0,74.4159,74.443,74.3165,74.3165,20979.0
2018-05-24 10:15:00,82.27,82.37,82.25,82.28,18443.0,74.3255,74.4159,74.3074,74.3346,18443.0
2018-05-24 10:20:00,82.28,82.32,82.26,82.32,11117.0,74.3346,74.3707,74.3165,74.3707,11117.0
2018-05-24 10:25:00,82.32,82.36,82.22,82.25,34755.0,74.3707,74.4068,74.2803,74.3074,34755.0
2018-05-24 10:30:00,82.24,82.26,82.18,82.2,13835.0,74.2984,74.3165,74.2442,74.2623,13835.0
2018-05-24 10:35:00,82.21,82.27,82.2,82.26,15338.0,74.2713,74.3255,74.2623,74.3165,15338.0
2018-05-24 10:40:00,82.25,82.3,82.24,82.25,12013.0,74.3074,74.3526,74.2984,74.3074,12013.0
2018-05-24 10:45:00,82.25,82.31,82.18,82.23,20873.0,74.3074,74.3617,74.2442,74.2894,20873.0
2018-05-24 10:50:00,82.22,82.3,82.21,82.24,13683.0,74.2803,74.3526,74.2713,74.2984,13683.0
2018-05-24 10:55:00,82.24,82.25,82.12,82.16,14440.0,74.2984,74.3074,74.19,74.2261,14440.0
2018-05-24 11:00:00,82.15,82.32,82.1,82.31,23037.0,74.2171,74.3707,74.1719,74.3617,23037.0
2018-05-24 11:05:00,82.31,82.39,82.25,82.36,16536.0,74.3617,74.4339,74.3074,74.4068,16536.0
2018-05-24 11:10:00,82.36,82.5,82.35,82.49,27990.0,74.4068,74.5333,74.3978,74.5243,27990.0
2018-05-24 11:15:00,82.47,82.56,82.41,82.48,28761.0,74.5062,74.5875,74.452,74.5152,28761.0
2018-05-24 11:20:00,82.49,82.5,82.34,82.38,14063.0,74.5243,74.5333,74.3888,74.4249,14063.0
2018-05-24 11:25:00,82.37,82.42,82.35,82.42,12309.0,74.4159,74.461,74.3978,74.461,12309.0
2018-05-24 11:30:00,82.43,82.47,82.39,82.41,15324.0,74.4701,74.5062,74.4339,74.452,15324.0
2018-05-24 11:35:00,82.43,82.48,82.37,82.42,14823.0,74.4701,74.5152,74.4159,74.461,14823.0
2018-05-24 11:40:00,82.42,82.52,82.41,82.52,13291.0,74.461,74.5514,74.452,74.5514,13291.0
2018-05-24 11:45:00,82.51,82.51,82.39,82.4,12269.0,74.5423,74.5423,74.4339,74.443,12269.0
2018-05-24 11:50:00,82.4,82.4,82.32,82.33,15452.0,74.443,74.443,74.3707,74.3797,15452.0
2018-05-24 11:55:00,82.33,82.47,82.32,82.47,11936.0,74.3797,74.5062,74.3707,74.5062,11936.0
2018-05-24 12:00:00,82.46,82.51,82.37,82.37,15200.0,74.4972,74.5423,74.4159,74.4159,15200.0
2018-05-24 12:05:00,82.37,82.45,82.37,82.39,9899.0,74.4159,74.4881,74.4159,74.4339,9899.0
2018-05-24 12:10:00,82.39,82.45,82.39,82.42,11169.0,74.4339,74.4881,74.4339,74.461,11169.0
2018-05-24 12:15:00,82.43,82.46,82.41,82.43,10128.0,74.4701,74.4972,74.452,74.4701,10128.0
2018-05-24 12:20:00,82.44,82.44,82.38,82.44,10911.0,74.4791,74.4791,74.4249,74.4791,10911.0
2018-05-24 12:25:00,82.45,82.46,82.39,82.41,10197.0,74.4881,74.4972,74.4339,74.452,10197.0
2018-05-24 12:30:00,82.41,82.48,82.4,82.4,12104.0,74.452,74.5152,74.443,74.443,12104.0
2018-05-24 12:35:00,82.39,82.41,82.38,82.4,7215.0,74.4339,74.452,74.4249,74.443,7215.0
2018-05-24 12:40:00,82.4,82.4,82.34,82.37,8646.0,74.443,74.443,74.3888,74.4159,8646.0
2018-05-24 12:45:00,82.37,82.41,82.35,82.41,8200.0,74.4159,74.452,74.3978,74.452,8200.0
2018-05-24 12:50:00,82.41,82.41,82.35,82.36,11842.0,74.452,74.452,74.3978,74.4068,11842.0
2018-05-24 12:55:00,82.37,82.41,82.36,82.4,7731.0,74.4159,74.452,74.4068,74.443,7731.0
2018-05-24 13:00:00,82.41,82.49,82.39,82.47,11251.0,74.452,74.5243,74.4339,74.5062,11251.0
2018-05-24 13:05:00,82.47,82.51,82.42,82.5,8944.0,74.5062,74.5423,74.461,74.5333,8944.0
2018-05-24 13:10:00,82.52,82.55,82.51,82.53,6410.0,74.5514,74.5785,74.5423,74.5604,6410.0
2018-05-24 13:15:00,82.53,82.57,82.53,82.56,8125.0,74.5604,74.5965,74.5604,74.5875,8125.0
2018-05-24 13:20:00,82.57,82.61,82.55,82.58,12164.0,74.5965,74.6327,74.5785,74.6056,12164.0
2018-05-24 13:25:00,82.59,82.62,82.57,82.61,7165.0,74.6146,74.6417,74.5965,74.6327,7165.0
2018-05-24 13:30:00,82.62,82.65,82.6,82.65,7473.0,74.6417,74.6688,74.6237,74.6688,7473.0
2018-05-24 13:35:00,82.65,82.67,82.62,82.65,7778.0,74.6688,74.6869,74.6417,74.6688,7778.0
2018-05-24 13:40:00,82.65,82.72,82.65,82.72,9633.0,74.6688,74.7321,74.6688,74.7321,9633.0
2018-05-24 13:45:00,82.72,82.75,82.69,82.7,9119.0,74.7321,74.7592,74.705,74.714,9119.0
2018-05-24 13:50:00,82.7,82.71,82.62,82.63,9704.0,74.714,74.723,74.6417,74.6508,9704.0
2018-05-24 13:55:00,82.63,82.68,82.62,82.63,8020.0,74.6508,74.6959,74.6417,74.6508,8020.0
2018-05-24 14:00:00,82.64,82.64,82.57,82.61,14990.0,74.6598,74.6598,74.5965,74.6327,14990.0
2018-05-24 14:05:00,82.61,82.64,82.59,82.63,14208.0,74.6327,74.6598,74.6146,74.6508,14208.0
2018-05-24 14:10:00,82.64,82.65,82.6,82.63,9138.0,74.6598,74.6688,74.6237,74.6508,9138.0
2018-05-24 14:15:00,82.62,82.67,82.61,82.65,10053.0,74.6417,74.6869,74.6327,74.6688,10053.0
2018-05-24 14:20:00,82.65,82.65,82.62,82.63,10511.0,74.6688,74.6688,74.6417,74.6508,10511.0
2018-05-24 14:25:00,82.64,82.68,82.64,82.64,17403.0,74.6598,74.6959,74.6598,74.6598,17403.0
2018-05-24 14:30:00,82.63,82.65,82.59,82.59,11278.0,74.6508,74.6688,74.6146,74.6146,11278.0
2018-05-24 14:35:00,82.6,82.63,82.6,82.62,21062.0,74.6237,74.6508,74.6237,74.6417,21062.0
2018-05-24 14:40:00,82.63,82.63,82.57,82.6,13724.0,74.6508,74.6508,74.5965,74.6237,13724.0
2018-05-24 14:45:00,82.61,82.61,82.52,82.55,16920.0,74.6327,74.6327,74.5514,74.5785,16920.0
2018-05-24 14:50:00,82.54,82.56,82.51,82.53,17217.0,74.5694,74.5875,74.5423,74.5604,17217.0
2018-05-24 14:55:00,82.53,82.6,82.53,82.58,12803.0,74.5604,74.6237,74.5604,74.6056,12803.0
2018-05-24 15:00:00,82.58,82.58,82.49,82.52,16853.0,74.6056,74.6056,74.5243,74.5514,16853.0
2018-05-24 15:05:00,82.52,82.61,82.49,82.59,18999.0,74.5514,74.6327,74.5243,74.6146,18999.0
2018-05-24 15:10:00,82.6,82.69,82.6,82.68,17042.0,74.6237,74.705,74.6237,74.6959,17042.0
2018-05-24 15:15:00,82.66,82.7,82.63,82.7,14086.0,74.6779,74.714,74.6508,74.714,14086.0
2018-05-24 15:20:00,82.69,82.77,82.69,82.77,20436.0,74.705,74.7772,74.705,74.7772,20436.0
2018-05-24 15:25:00,82.75,82.79,82.74,82.75,21316.0,74.7592,74.7953,74.7501,74.7592,21316.0
2018-05-24 15:30:00,82.75,82.77,82.71,82.71,20538.0,74.7592,74.7772,74.723,74.723,20538.0
2018-05-24 15:35:00,82.71,82.74,82.7,82.7,23613.0,74.723,74.7501,74.714,74.714,23613.0
2018-05-24 15:40:00,82.7,82.72,82.66,82.68,26667.0,74.714,74.7321,74.6779,74.6959,26667.0
2018-05-24 15:45:00,82.68,82.71,82.63,82.7,40324.0,74.6959,74.723,74.6508,74.714,40324.0
2018-05-24 15:50:00,82.69,82.73,82.61,82.62,53037.0,74.705,74.7411,74.6327,74.6417,53037.0
2018-05-24 15:55:00,82.62,82.77,82.6,82.68,149923.0,74.6417,74.7772,74.6237,74.6959,149923.0
2018-05-25 09:30:00,82.79,83.1,82.71,83.08,75972.0,74.7953,75.0754,74.723,75.0573,75972.0
2018-05-25 09:35:00,83.04,83.27,83.03,83.19,26684.0,75.0212,75.229,75.0121,75.1567,26684.0
2018-05-25 09:40:00,83.21,83.31,83.08,83.15,27171.0,75.1747,75.2651,75.0573,75.1205,27171.0
2018-05-25 09:45:00,83.15,83.22,83.07,83.07,37686.0,75.1205,75.1838,75.0483,75.0483,37686.0
2018-05-25 09:50:00,83.05,83.1,82.98,83.08,34179.0,75.0302,75.0754,74.967,75.0573,34179.0
2018-05-25 09:55:00,83.07,83.22,83.06,83.14,20236.0,75.0483,75.1838,75.0392,75.1115,20236.0
2018-05-25 10:00:00,83.14,83.14,83.05,83.07,20342.0,75.1115,75.1115,75.0302,75.0483,20342.0
2018-05-25 10:05:00,83.07,83.23,83.05,83.23,23007.0,75.0483,75.1928,75.0302,75.1928,23007.0
2018-05-25 10:10:00,83.22,83.37,83.21,83.31,30588.0,75.1838,75.3193,75.1747,75.2651,30588.0
2018-05-25 10:15:00,83.33,83.47,83.27,83.44,33755.0,75.2832,75.4096,75.229,75.3825,33755.0
2018-05-25 10:20:00,83.42,83.43,83.34,83.34,14209.0,75.3645,75.3735,75.2922,75.2922,14209.0
2018-05-25 10:25:00,83.36,83.43,83.35,83.41,18716.0,75.3103,75.3735,75.3012,75.3554,18716.0
2018-05-25 10:30:00,83.42,83.45,83.36,83.41,11688.0,75.3645,75.3916,75.3103,75.3554,11688.0
2018-05-25 10:35:00,83.41,83.47,83.36,83.37,22553.0,75.3554,75.4096,75.3103,75.3193,22553.0
2018-05-25 10:40:00,83.37,83.38,83.25,83.26,30802.0,75.3193,75.3283,75.2109,75.2199,30802.0
2018-05-25 10:45:00,83.25,83.26,83.11,83.12,46126.0,75.2109,75.2199,75.0844,75.0934,46126.0
2018-05-25 10:50:00,83.12,83.14,83.04,83.08,30558.0,75.0934,75.1115,75.0212,75.0573,30558.0
2018-05-25 10:55:00,83.08,83.13,83.07,83.13,29887.0,75.0573,75.1025,75.0483,75.1025,29887.0
2018-05-25 11:00:00,83.12,83.13,83.08,83.1,19871.0,75.0934,75.1025,75.0573,75.0754,19871.0
2018-05-25 11:05:00,83.09,83.12,83.04,83.1,27837.0,75.0663,75.0934,75.0212,75.0754,27837.0
2018-05-25 11:10:00,83.1,83.11,83.0,83.01,30245.0,75.0754,75.0844,74.985,74.9941,30245.0
2018-05-25 11:15:00,83.02,83.1,82.98,82.98,32239.0,75.0031,75.0754,74.967,74.967,32239.0
2018-05-25 11:20:00,82.99,82.99,82.87,82.89,27101.0,74.976,74.976,74.8676,74.8856,27101.0
2018-05-25 11:25:00,82.9,82.9,82.79,82.83,22941.0,74.8947,74.8947,74.7953,74.8314,22941.0
2018-05-25 11:30:00,82.82,82.93,82.81,82.89,16296.0,74.8224,74.9218,74.8134,74.8856,16296.0
2018-05-25 11:35:00,82.89,82.9,82.76,82.82,13056.0,74.8856,74.8947,74.7682,74.8224,13056.0
2018-05-25 11:40:00,82.82,82.82,82.75,82.77,9992.0,74.8224,74.8224,74.7592,74.7772,9992.0
2018-05-25 11:45:00,82.78,83.02,82.77,82.99,43346.0,74.7863,75.0031,74.7772,74.976,43346.0
2018-05-25 11:50:00,82.99,83.02,82.94,82.99,19674.0,74.976,75.0031,74.9308,74.976,19674.0
2018-05-25 11:55:00,82.97,82.99,82.94,82.98,22400.0,74.9579,74.976,74.9308,74.967,22400.0
2018-05-25 12:00:00,82.98,83.03,82.95,83.03,24244.0,74.967,75.0121,74.9399,75.0121,24244.0
2018-05-25 12:05:00,83.04,83.04,82.94,82.98,40465.0,75.0212,75.0212,74.9308,74.967,40465.0
2018-05-25 12:10:00,82.98,83.02,82.94,83.0,22466.0,74.967,75.0031,74.9308,74.985,22466.0
2018-05-25 12:15:00,82.99,82.99,82.87,82.87,18086.0,74.976,74.976,74.8676,74.8676,18086.0
2018-05-25 12:20:00,82.87,82.88,82.82,82.84,8804.0,74.8676,74.8766,74.8224,74.8405,8804.0
2018-05-25 12:25:00,82.84,82.87,82.83,82.85,12778.0,74.8405,74.8676,74.8314,74.8495,12778.0
2018-05-25 12:30:00,82.84,82.92,82.82,82.9,7927.0,74.8405,74.9127,74.8224,74.8947,7927.0
2018-05-25 12:35:00,82.9,82.91,82.88,82.91,4684.0,74.8947,74.9037,74.8766,74.9037,4684.0
2018-05-25 12:40:00,82.91,82.95,82.8,82.87,21757.0,74.9037,74.9399,74.8043,74.8676,21757.0
2018-05-25 12:45:00,82.87,82.91,82.87,82.88,7552.0,74.8676,74.9037,74.8676,74.8766,7552.0
2018-05-25 12:50:00,82.87,82.9,82.84,82.89,18205.0,74.8676,74.8947,74.8405,74.8856,18205.0
2018-05-25 12:55:00,82.89,82.94,82.87,82.88,14218.0,74.8856,74.9308,74.8676,74.8766,14218.0
2018-05-25 13:00:00,82.87,82.88,82.83,82.87,14251.0,74.8676,74.8766,74.8314,74.8676,14251.0
2018-05-25 13:05:00,82.88,82.93,82.86,82.88,7208.0,74.8766,74.9218,74.8585,74.8766,7208.0
2018-05-25 13:10:00,82.88,82.93,82.87,82.87,11256.0,74.8766,74.9218,74.8676,74.8676,11256.0
2018-05-25 13:15:00,82.87,82.89,82.86,82.87,4163.0,74.8676,74.8856,74.8585,74.8676,4163.0
2018-05-25 13:20:00,82.89,82.89,82.82,82.85,16943.0,74.8856,74.8856,74.8224,74.8495,16943.0
2018-05-25 13:25:00,82.83,82.84,82.79,82.79,7433.0,74.8314,74.8405,74.7953,74.7953,7433.0
2018-05-25 13:30:00,82.79,82.79,82.71,82.73,12182.0,74.7953,74.7953,74.723,74.7411,12182.0
2018-05-25 13:35:00,82.72,82.78,82.71,82.75,11747.0,74.7321,74.7863,74.723,74.7592,11747.0
2018-05-25 13:40:00,82.75,82.75,82.7,82.72,10024.0,74.7592,74.7592,74.714,74.7321,10024.0
2018-05-25 13:45:00,82.71,82.8,82.71,82.79,17727.0,74.723,74.8043,74.723,74.7953,17727.0
2018-05-25 13:50:00,82.81,82.83,82.77,82.8,21761.0,74.8134,74.8314,74.7772,74.8043,21761.0
2018-05-25 13:55:00,82.81,82.84,82.77,82.78,13274.0,74.8134,74.8405,74.7772,74.7863,13274.0
2018-05-25 14:00:00,82.78,82.87,82.75,82.84,9036.0,74.7863,74.8676,74.7592,74.8405,9036.0
2018-05-25 14:05:00,82.85,82.86,82.78,82.79,11137.0,74.8495,74.8585,74.7863,74.7953,11137.0
2018-05-25 14:10:00,82.8,82.82,82.79,82.81,9979.0,74.8043,74.8224,74.7953,74.8134,9979.0
2018-05-25 14:15:00,82.81,82.82,82.79,82.81,12288.0,74.8134,74.8224,74.7953,74.8134,12288.0
2018-05-25 14:20:00,82.81,82.88,82.78,82.86,14366.0,74.8134,74.8766,74.7863,74.8585,14366.0
2018-05-25 14:25:00,82.83,82.88,82.81,82.84,10829.0,74.8314,74.8766,74.8134,74.8405,10829.0
2018-05-25 14:30:00,82.84,82.85,82.79,82.8,16627.0,74.8405,74.8495,74.7953,74.8043,16627.0
2018-05-25 14:35:00,82.8,82.8,82.71,82.72,23224.0,74.8043,74.8043,74.723,74.7321,23224.0
2018-05-25 14:40:00,82.72,82.72,82.61,82.62,20959.0,74.7321,74.7321,74.6327,74.6417,20959.0
2018-05-25 14:45:00,82.65,82.65,82.61,82.63,13284.0,74.6688,74.6688,74.6327,74.6508,13284.0
2018-05-25 14:50:00,82.63,82.66,82.6,82.65,18779.0,74.6508,74.6779,74.6237,74.6688,18779.0
2018-05-25 14:55:00,82.65,82.67,82.62,82.67,19471.0,74.6688,74.6869,74.6417,74.6869,19471.0
2018-05-25 15:00:00,82.65,82.69,82.62,82.62,15676.0,74.6688,74.705,74.6417,74.6417,15676.0
2018-05-25 15:05:00,82.63,82.68,82.59,82.64,17026.0,74.6508,74.6959,74.6146,74.6598,17026.0
2018-05-25 15:10:00,82.65,82.72,82.63,82.68,18834.0,74.6688,74.7321,74.6508,74.6959,18834.0
2018-05-25 15:15:00,82.69,82.73,82.67,82.7,21110.0,74.705,74.7411,74.6869,74.714,21110.0
2018-05-25 15:20:00,82.7,82.71,82.67,82.69,14078.0,74.714,74.723,74.6869,74.705,14078.0
2018-05-25 15:25:00,82.68,82.74,82.68,82.73,19366.0,74.6959,74.7501,74.6959,74.7411,19366.0
2018-05-25 15:30:00,82.73,82.75,82.71,82.73,28622.0,74.7411,74.7592,74.723,74.7411,28622.0
2018-05-25 15:35:00,82.73,82.76,82.68,82.7,29130.0,74.7411,74.7682,74.6959,74.714,29130.0
2018-05-25 15:40:00,82.7,82.7,82.63,82.64,33988.0,74.714,74.714,74.6508,74.6598,33988.0
2018-05-25 15:45:00,82.63,82.74,82.61,82.72,42832.0,74.6508,74.7501,74.6327,74.7321,42832.0
2018-05-25 15:50:00,82.73,82.81,82.72,82.79,56758.0,74.7411,74.8134,74.7321,74.7953,56758.0
2018-05-25 15:55:00,82.79,82.85,82.74,82.76,103915.0,74.7953,74.8495,74.7501,74.7682,103915.0
2018-05-29 09:30:00,82.11,82.33,81.92,82.22,55978.0,74.181,74.3797,74.0093,74.2803,55978.0
2018-05-29 09:35:00,82.18,82.48,82.1,82.23,33040.0,74.2442,74.5152,74.1719,74.2894,33040.0
2018-05-29 09:40:00,82.2,82.22,82.03,82.05,22394.0,74.2623,74.2803,74.1087,74.1268,22394.0
2018-05-29 09:45:00,82.01,82.1,81.98,82.01,20684.0,74.0906,74.1719,74.0635,74.0906,20684.0
2018-05-29 09:50:00,82.02,82.17,81.99,82.11,21161.0,74.0997,74.2352,74.0726,74.181,21161.0
2018-05-29 09:55:00,82.12,82.39,82.07,82.32,23887.0,74.19,74.4339,74.1448,74.3707,23887.0
2018-05-29 10:00:00,82.34,82.54,82.31,82.48,38050.0,74.3888,74.5694,74.3617,74.5152,38050.0
2018-05-29 10:05:00,82.48,82.52,82.43,82.46,22517.0,74.5152,74.5514,74.4701,74.4972,22517.0
2018-05-29 10:10:00,82.46,82.49,82.41,82.43,25489.0,74.4972,74.5243,74.452,74.4701,25489.0
2018-05-29 10:15:00,82.43,82.5,82.31,82.48,41345.0,74.4701,74.5333,74.3617,74.5152,41345.0
2018-05-29 10:20:00,82.48,82.58,82.46,82.52,19934.0,74.5152,74.6056,74.4972,74.5514,19934.0
2018-05-29 10:25:00,82.52,82.62,82.49,82.52,26335.0,74.5514,74.6417,74.5243,74.5514,26335.0
2018-05-29 10:30:00,82.5,82.5,82.2,82.29,30295.0,74.5333,74.5333,74.2623,74.3436,30295.0
2018-05-29 10:35:00,82.29,82.35,82.24,82.32,14015.0,74.3436,74.3978,74.2984,74.3707,14015.0
2018-05-29 10:40:00,82.31,82.38,82.26,82.3,27421.0,74.3617,74.4249,74.3165,74.3526,27421.0
2018-05-29 10:45:00,82.28,82.32,82.23,82.31,22237.0,74.3346,74.3707,74.2894,74.3617,22237.0
2018-05-29 10:50:00,82.32,82.38,82.11,82.13,32858.0,74.3707,74.4249,74.181,74.199,32858.0
2018-05-29 10:55:00,82.14,82.18,82.01,82.02,33951.0,74.2081,74.2442,74.0906,74.0997,33951.0
2018-05-29 11:00:00,82.03,82.04,81.92,81.97,24878.0,74.1087,74.1177,74.0093,74.0545,24878.0
2018-05-29 11:05:00,81.98,82.0,81.91,81.95,21902.0,74.0635,74.0816,74.0003,74.0364,21902.0
2018-05-29 11:10:00,81.95,82.09,81.93,82.09,26716.0,74.0364,74.1629,74.0184,74.1629,26716.0
2018-05-29 11:15:00,82.09,82.16,82.07,82.12,18848.0,74.1629,74.2261,74.1448,74.19,18848.0
2018-05-29 11:20:00,82.13,82.28,82.12,82.28,16700.0,74.199,74.3346,74.19,74.3346,16700.0
2018-05-29 11:25:00,82.29,82.42,82.21,82.36,23445.0,74.3436,74.461,74.2713,74.4068,23445.0
2018-05-29 11:30:00,82.37,82.38,82.26,82.28,16471.0,74.4159,74.4249,74.3165,74.3346,16471.0
2018-05-29 11:35:00,82.28,82.28,82.19,82.22,14618.0,74.3346,74.3346,74.2532,74.2803,14618.0
2018-05-29 11:40:00,82.22,82.22,81.99,81.99,18345.0,74.2803,74.2803,74.0726,74.0726,18345.0
2018-05-29 11:45:00,81.97,82.0,81.9,81.96,21330.0,74.0545,74.0816,73.9912,74.0455,21330.0
2018-05-29 11:50:00,81.98,82.04,81.95,81.99,14470.0,74.0635,74.1177,74.0364,74.0726,14470.0
2018-05-29 11:55:00,82.0,82.06,81.98,81.98,9935.0,74.0816,74.1358,74.0635,74.0635,9935.0
2018-05-29 12:00:00,81.98,82.0,81.87,81.89,17271.0,74.0635,74.0816,73.9641,73.9822,17271.0
2018-05-29 12:05:00,81.89,81.94,81.77,81.84,27331.0,73.9822,74.0274,73.8738,73.937,27331.0
2018-05-29 12:10:00,81.85,81.88,81.72,81.72,17844.0,73.9461,73.9732,73.8286,73.8286,17844.0
2018-05-29 12:15:00,81.71,81.84,81.71,81.84,21304.0,73.8196,73.937,73.8196,73.937,21304.0
2018-05-29 12:20:00,81.84,81.9,81.79,81.9,11394.0,73.937,73.9912,73.8919,73.9912,11394.0
2018-05-29 12:25:00,81.9,81.97,81.84,81.89,10259.0,73.9912,74.0545,73.937,73.9822,10259.0
2018-05-29 12:30:00,81.87,81.95,81.86,81.87,17939.0,73.9641,74.0364,73.9551,73.9641,17939.0
2018-05-29 12:35:00,81.88,82.02,81.86,82.0,26941.0,73.9732,74.0997,73.9551,74.0816,26941.0
2018-05-29 12:40:00,82.02,82.09,81.97,82.02,51589.0,74.0997,74.1629,74.0545,74.0997,51589.0
2018-05-29 12:45:00,82.02,82.16,82.0,82.14,22915.0,74.0997,74.2261,74.0816,74.2081,22915.0
2018-05-29 12:50:00,82.16,82.21,82.11,82.17,65669.0,74.2261,74.2713,74.181,74.2352,65669.0
2018-05-29 12:55:00,82.18,82.19,82.13,82.15,56850.0,74.2442,74.2532,74.199,74.2171,56850.0
2018-05-29 13:00:00,82.16,82.19,82.05,82.05,36125.0,74.2261,74.2532,74.1268,74.1268,36125.0
2018-05-29 13:05:00,82.04,82.06,81.95,81.95,14200.0,74.1177,74.1358,74.0364,74.0364,14200.0
2018-05-29 13:10:00,81.96,81.97,81.91,81.95,20692.0,74.0455,74.0545,74.0003,74.0364,20692.0
2018-05-29 13:15:00,81.92,81.96,81.89,81.95,14884.0,74.0093,74.0455,73.9822,74.0364,14884.0
2018-05-29 13:20:00,81.95,82.01,81.89,81.93,20209.0,74.0364,74.0906,73.9822,74.0184,20209.0
2018-05-29 13:25:00,81.93,81.96,81.82,81.9,24936.0,74.0184,74.0455,73.919,73.9912,24936.0
2018-05-29 13:30:00,81.9,81.91,81.76,81.79,14470.0,73.9912,74.0003,73.8648,73.8919,14470.0
2018-05-29 13:35:00,81.78,81.79,81.72,81.74,19073.0,73.8828,73.8919,73.8286,73.8467,19073.0
2018-05-29 13:40:00,81.75,81.84,81.73,81.77,22576.0,73.8557,73.937,73.8377,73.8738,22576.0
2018-05-29 13:45:00,81.77,82.0,81.76,81.92,27744.0,73.8738,74.0816,73.8648,74.0093,27744.0
2018-05-29 13:50:00,81.91,81.97,81.87,81.91,31355.0,74.0003,74.0545,73.9641,74.0003,31355.0
2018-05-29 13:55:00,81.91,81.94,81.84,81.85,19799.0,74.0003,74.0274,73.937,73.9461,19799.0
2018-05-29 14:00:00,81.83,81.85,81.68,81.71,22348.0,73.928,73.9461,73.7925,73.8196,22348.0
2018-05-29 14:05:00,81.71,81.76,81.66,81.74,19978.0,73.8196,73.8648,73.7744,73.8467,19978.0
2018-05-29 14:10:00,81.72,81.78,81.65,81.75,12983.0,73.8286,73.8828,73.7654,73.8557,12983.0
2018-05-29 14:15:00,81.75,81.79,81.69,81.76,15376.0,73.8557,73.8919,73.8015,73.8648,15376.0
2018-05-29 14:20:00,81.76,81.76,81.65,81.73,15485.0,73.8648,73.8648,73.7654,73.8377,15485.0
2018-05-29 14:25:00,81.72,81.92,81.71,81.88,28635.0,73.8286,74.0093,73.8196,73.9732,28635.0
2018-05-29 14:30:00,81.88,81.92,81.84,81.9,21628.0,73.9732,74.0093,73.937,73.9912,21628.0
2018-05-29 14:35:00,81.91,81.98,81.84,81.85,27989.0,74.0003,74.0635,73.937,73.9461,27989.0
2018-05-29 14:40:00,81.85,81.91,81.7,81.74,29971.0,73.9461,74.0003,73.8106,73.8467,29971.0
2018-05-29 14:45:00,81.73,81.83,81.7,81.78,17008.0,73.8377,73.928,73.8106,73.8828,17008.0
2018-05-29 14:50:00,81.78,81.78,81.72,81.75,19498.0,73.8828,73.8828,73.8286,73.8557,19498.0
2018-05-29 14:55:00,81.74,81.8,81.72,81.75,17875.0,73.8467,73.9009,73.8286,73.8557,17875.0
2018-05-29 15:00:00,81.74,81.9,81.74,81.85,104116.0,73.8467,73.9912,73.8467,73.9461,104116.0
2018-05-29 15:05:00,81.84,81.93,81.82,81.88,20666.0,73.937,74.0184,73.919,73.9732,20666.0
2018-05-29 15:10:00,81.87,81.95,81.87,81.92,29067.0,73.9641,74.0364,73.9641,74.0093,29067.0
2018-05-29 15:15:00,81.92,81.95,81.88,81.9,23676.0,74.0093,74.0364,73.9732,73.9912,23676.0
2018-05-29 15:20:00,81.91,82.02,81.89,82.01,31002.0,74.0003,74.0997,73.9822,74.0906,31002.0
2018-05-29 15:25:00,82.02,82.05,81.98,82.05,29550.0,74.0997,74.1268,74.0635,74.1268,29550.0
2018-05-29 15:30:00,82.05,82.13,82.0,82.09,43321.0,74.1268,74.199,74.0816,74.1629,43321.0
2018-05-29 15:35:00,82.09,82.25,82.09,82.21,55148.0,74.1629,74.3074,74.1629,74.2713,55148.0
2018-05-29 15:40:00,82.21,82.42,82.2,82.4,71324.0,74.2713,74.461,74.2623,74.443,71324.0
2018-05-29 15:45:00,82.4,82.5,82.37,82.42,84807.0,74.443,74.5333,74.4159,74.461,84807.0
2018-05-29 15:50:00,82.42,82.48,82.36,82.42,75603.0,74.461,74.5152,74.4068,74.461,75603.0
2018-05-29 15:55:00,82.42,82.49,82.36,82.43,271125.0,74.461,74.5243,74.4068,74.4701,271125.0
2018-05-30 09:30:00,82.92,83.63,82.91,83.5,137526.0,74.9127,75.5542,74.9037,75.4367,137526.0
2018-05-30 09:35:00,83.49,83.52,83.26,83.51,29262.0,75.4277,75.4548,75.2199,75.4458,29262.0
2018-05-30 09:40:00,83.48,83.59,83.42,83.56,29226.0,75.4187,75.5181,75.3645,75.4909,29226.0
2018-05-30 09:45:00,83.56,83.69,83.49,83.49,77200.0,75.4909,75.6084,75.4277,75.4277,77200.0
2018-05-30 09:50:00,83.47,83.53,83.45,83.49,36371.0,75.4096,75.4638,75.3916,75.4277,36371.0
2018-05-30 09:55:00,83.5,83.6,83.48,83.6,77058.0,75.4367,75.5271,75.4187,75.5271,77058.0
2018-05-30 10:00:00,83.61,83.77,83.54,83.7,58226.0,75.5361,75.6807,75.4729,75.6174,58226.0
2018-05-30 10:05:00,83.71,83.78,83.59,83.76,36058.0,75.6265,75.6897,75.5181,75.6716,36058.0
2018-05-30 10:10:00,83.77,83.8,83.68,83.8,30610.0,75.6807,75.7078,75.5994,75.7078,30610.0
2018-05-30 10:15:00,83.8,83.85,83.72,83.81,91265.0,75.7078,75.7529,75.6355,75.7168,91265.0
2018-05-30 10:20:00,83.8,83.82,83.72,83.72,57991.0,75.7078,75.7258,75.6355,75.6355,57991.0
2018-05-30 10:25:00,83.74,83.81,83.71,83.8,50123.0,75.6536,75.7168,75.6265,75.7078,50123.0
2018-05-30 10:30:00,83.81,83.81,83.69,83.69,31008.0,75.7168,75.7168,75.6084,75.6084,31008.0
2018-05-30 10:35:00,83.7,83.73,83.69,83.7,33978.0,75.6174,75.6445,75.6084,75.6174,33978.0
2018-05-30 10:40:00,83.69,83.72,83.62,83.71,56683.0,75.6084,75.6355,75.5452,75.6265,56683.0
2018-05-30 10:45:00,83.7,83.82,83.7,83.81,23835.0,75.6174,75.7258,75.6174,75.7168,23835.0
2018-05-30 10:50:00,83.82,83.83,83.76,83.77,24413.0,75.7258,75.7349,75.6716,75.6807,24413.0
2018-05-30 10:55:00,83.77,83.83,83.76,83.83,28111.0,75.6807,75.7349,75.6716,75.7349,28111.0
2018-05-30 11:00:00,83.83,83.87,83.79,83.79,62424.0,75.7349,75.771,75.6987,75.6987,62424.0
2018-05-30 11:05:00,83.78,83.82,83.72,83.74,30165.0,75.6897,75.7258,75.6355,75.6536,30165.0
2018-05-30 11:10:00,83.75,83.77,83.73,83.74,21953.0,75.6626,75.6807,75.6445,75.6536,21953.0
2018-05-30 11:15:00,83.75,83.76,83.66,83.69,23904.0,75.6626,75.6716,75.5813,75.6084,23904.0
2018-05-30 11:20:00,83.7,83.74,83.64,83.69,42356.0,75.6174,75.6536,75.5632,75.6084,42356.0
2018-05-30 11:25:00,83.7,83.8,83.67,83.67,64455.0,75.6174,75.7078,75.5903,75.5903,64455.0
2018-05-30 11:30:00,83.68,83.72,83.66,83.71,35775.0,75.5994,75.6355,75.5813,75.6265,35775.0
2018-05-30 11:35:00,83.72,83.79,83.72,83.75,18187.0,75.6355,75.6987,75.6355,75.6626,18187.0
2018-05-30 11:40:00,83.75,83.75,83.68,83.69,27409.0,75.6626,75.6626,75.5994,75.6084,27409.0
2018-05-30 11:45:00,83.7,83.71,83.67,83.69,13369.0,75.6174,75.6265,75.5903,75.6084,13369.0
2018-05-30 11:50:00,83.7,83.8,83.69,83.8,40929.0,75.6174,75.7078,75.6084,75.7078,40929.0
2018-05-30 11:55:00,83.78,83.89,83.76,83.84,23493.0,75.6897,75.7891,75.6716,75.7439,23493.0
2018-05-30 12:00:00,83.84,83.89,83.84,83.88,37094.0,75.7439,75.7891,75.7439,75.78,37094.0
2018-05-30 12:05:00,83.87,83.88,83.8,83.81,17678.0,75.771,75.78,75.7078,75.7168,17678.0
2018-05-30 12:10:00,83.82,83.83,83.78,83.8,12831.0,75.7258,75.7349,75.6897,75.7078,12831.0
2018-05-30 12:15:00,83.8,83.81,83.78,83.8,16041.0,75.7078,75.7168,75.6897,75.7078,16041.0
2018-05-30 12:20:00,83.81,83.85,83.79,83.85,14215.0,75.7168,75.7529,75.6987,75.7529,14215.0
2018-05-30 12:25:00,83.84,83.85,83.81,83.81,12060.0,75.7439,75.7529,75.7168,75.7168,12060.0
2018-05-30 12:30:00,83.81,83.81,83.74,83.77,17132.0,75.7168,75.7168,75.6536,75.6807,17132.0
2018-05-30 12:35:00,83.77,83.8,83.62,83.64,33912.0,75.6807,75.7078,75.5452,75.5632,33912.0
2018-05-30 12:40:00,83.66,83.68,83.6,83.62,50640.0,75.5813,75.5994,75.5271,75.5452,50640.0
2018-05-30 12:45:00,83.61,83.7,83.6,83.69,19210.0,75.5361,75.6174,75.5271,75.6084,19210.0
2018-05-30 12:50:00,83.68,83.74,83.63,83.72,22944.0,75.5994,75.6536,75.5542,75.6355,22944.0
2018-05-30 12:55:00,83.71,83.72,83.65,83.66,12105.0,75.6265,75.6355,75.5723,75.5813,12105.0
2018-05-30 13:00:00,83.67,83.69,83.65,83.67,13798.0,75.5903,75.6084,75.5723,75.5903,13798.0
2018-05-30 13:05:00,83.67,83.68,83.63,83.65,26310.0,75.5903,75.5994,75.5542,75.5723,26310.0
2018-05-30 13:10:00,83.66,83.77,83.65,83.77,21078.0,75.5813,75.6807,75.5723,75.6807,21078.0
2018-05-30 13:15:00,83.76,83.86,83.76,83.86,35022.0,75.6716,75.762,75.6716,75.762,35022.0
2018-05-30 13:20:00,83.86,83.89,83.84,83.89,20418.0,75.762,75.7891,75.7439,75.7891,20418.0
2018-05-30 13:25:00,83.89,83.91,83.83,83.85,25869.0,75.7891,75.8071,75.7349,75.7529,25869.0
2018-05-30 13:30:00,83.84,83.84,83.8,83.83,13158.0,75.7439,75.7439,75.7078,75.7349,13158.0
2018-05-30 13:35:00,83.84,83.93,83.84,83.93,17291.0,75.7439,75.8252,75.7439,75.8252,17291.0
2018-05-30 13:40:00,83.92,83.95,83.89,83.95,14666.0,75.8162,75.8433,75.7891,75.8433,14666.0
2018-05-30 13:45:00,83.95,83.98,83.94,83.96,19752.0,75.8433,75.8704,75.8343,75.8523,19752.0
2018-05-30 13:50:00,83.96,83.98,83.93,83.93,17985.0,75.8523,75.8704,75.8252,75.8252,17985.0
2018-05-30 13:55:00,83.93,83.95,83.91,83.91,16086.0,75.8252,75.8433,75.8071,75.8071,16086.0
2018-05-30 14:00:00,83.92,83.95,83.91,83.93,8112.0,75.8162,75.8433,75.8071,75.8252,8112.0
2018-05-30 14:05:00,83.93,83.94,83.91,83.92,23518.0,75.8252,75.8343,75.8071,75.8162,23518.0
2018-05-30 14:10:00,83.92,83.99,83.91,83.98,31672.0,75.8162,75.8794,75.8071,75.8704,31672.0
2018-05-30 14:15:00,83.97,83.98,83.91,83.96,28194.0,75.8614,75.8704,75.8071,75.8523,28194.0
2018-05-30 14:20:00,83.95,83.98,83.94,83.94,16247.0,75.8433,75.8704,75.8343,75.8343,16247.0
2018-05-30 14:25:00,83.94,83.97,83.92,83.95,14741.0,75.8343,75.8614,75.8162,75.8433,14741.0
2018-05-30 14:30:00,83.94,84.02,83.91,83.98,54636.0,75.8343,75.9065,75.8071,75.8704,54636.0
2018-05-30 14:35:00,83.98,84.0,83.97,83.98,24328.0,75.8704,75.8885,75.8614,75.8704,24328.0
2018-05-30 14:40:00,83.98,84.01,83.91,83.93,19573.0,75.8704,75.8975,75.8071,75.8252,19573.0
2018-05-30 14:45:00,83.94,83.98,83.91,83.97,12949.0,75.8343,75.8704,75.8071,75.8614,12949.0
2018-05-30 14:50:00,83.97,83.98,83.94,83.95,16297.0,75.8614,75.8704,75.8343,75.8433,16297.0
2018-05-30 14:55:00,83.96,83.98,83.95,83.97,15031.0,75.8523,75.8704,75.8433,75.8614,15031.0
2018-05-30 15:00:00,83.96,83.98,83.91,83.91,19942.0,75.8523,75.8704,75.8071,75.8071,19942.0
2018-05-30 15:05:00,83.91,83.96,83.9,83.91,20415.0,75.8071,75.8523,75.7981,75.8071,20415.0
2018-05-30 15:10:00,83.91,83.96,83.9,83.9,22409.0,75.8071,75.8523,75.7981,75.7981,22409.0
2018-05-30 15:15:00,83.91,83.96,83.89,83.95,20310.0,75.8071,75.8523,75.7891,75.8433,20310.0
2018-05-30 15:20:00,83.94,83.95,83.86,83.89,45232.0,75.8343,75.8433,75.762,75.7891,45232.0
2018-05-30 15:25:00,83.89,83.93,83.88,83.91,34067.0,75.7891,75.8252,75.78,75.8071,34067.0
2018-05-30 15:30:00,83.9,83.9,83.78,83.81,53904.0,75.7981,75.7981,75.6897,75.7168,53904.0
2018-05-30 15:35:00,83.79,83.82,83.77,83.79,73530.0,75.6987,75.7258,75.6807,75.6987,73530.0
2018-05-30 15:40:00,83.78,83.87,83.77,83.83,54729.0,75.6897,75.771,75.6807,75.7349,54729.0
2018-05-30 15:45:00,83.83,83.89,83.79,83.88,65286.0,75.7349,75.7891,75.6987,75.78,65286.0
2018-05-30 15:50:00,83.88,83.96,83.88,83.95,83547.0,75.78,75.8523,75.78,75.8433,83547.0
2018-05-30 15:55:00,83.95,83.96,83.87,83.87,147193.0,75.8433,75.8523,75.771,75.771,147193.0
2018-05-31 09:30:00,83.88,84.17,83.68,84.14,88254.0,75.78,76.042,75.5994,76.0149,88254.0
2018-05-31 09:35:00,84.11,84.31,84.08,84.29,42620.0,75.9878,76.1685,75.9607,76.1505,42620.0
2018-05-31 09:40:00,84.28,84.47,84.28,84.34,29092.0,76.1414,76.3131,76.1414,76.1956,29092.0
2018-05-31 09:45:00,84.26,84.31,84.1,84.2,28992.0,76.1234,76.1685,75.9788,76.0691,28992.0
2018-05-31 09:50:00,84.2,84.42,84.2,84.4,80949.0,76.0691,76.2679,76.0691,76.2498,80949.0
2018-05-31 09:55:00,84.4,84.45,84.32,84.37,32459.0,76.2498,76.295,76.1776,76.2227,32459.0
2018-05-31 10:00:00,84.37,84.38,84.2,84.23,60376.0,76.2227,76.2318,76.0691,76.0962,60376.0
2018-05-31 10:05:00,84.25,84.26,84.11,84.26,33304.0,76.1143,76.1234,75.9878,76.1234,33304.0
2018-05-31 10:10:00,84.26,84.36,84.22,84.29,37258.0,76.1234,76.2137,76.0872,76.1505,37258.0
2018-05-31 10:15:00,84.26,84.31,84.17,84.2,31300.0,76.1234,76.1685,76.042,76.0691,31300.0
2018-05-31 10:20:00,84.2,84.32,84.18,84.26,35640.0,76.0691,76.1776,76.0511,76.1234,35640.0
2018-05-31 10:25:00,84.26,84.3,84.19,84.25,26039.0,76.1234,76.1595,76.0601,76.1143,26039.0
2018-05-31 10:30:00,84.24,84.32,84.23,84.28,31549.0,76.1053,76.1776,76.0962,76.1414,31549.0
2018-05-31 10:35:00,84.28,84.31,84.14,84.16,32658.0,76.1414,76.1685,76.0149,76.033,32658.0
2018-05-31 10:40:00,84.16,84.21,84.11,84.16,44327.0,76.033,76.0782,75.9878,76.033,44327.0
2018-05-31 10:45:00,84.16,84.25,84.13,84.13,41079.0,76.033,76.1143,76.0059,76.0059,41079.0
2018-05-31 10:50:00,84.13,84.14,84.0,84.06,66465.0,76.0059,76.0149,75.8885,75.9427,66465.0
2018-05-31 10:55:00,84.06,84.19,84.03,84.19,32391.0,75.9427,76.0601,75.9156,76.0601,32391.0
2018-05-31 11:00:00,84.18,84.23,84.14,84.22,31028.0,76.0511,76.0962,76.0149,76.0872,31028.0
2018-05-31 11:05:00,84.2,84.21,84.15,84.16,25639.0,76.0691,76.0782,76.024,76.033,25639.0
2018-05-31 11:10:00,84.17,84.24,84.15,84.24,31580.0,76.042,76.1053,76.024,76.1053,31580.0
2018-05-31 11:15:00,84.24,84.24,84.18,84.22,37775.0,76.1053,76.1053,76.0511,76.0872,37775.0
2018-05-31 11:20:00,84.21,84.27,84.2,84.24,30648.0,76.0782,76.1324,76.0691,76.1053,30648.0
2018-05-31 11:25:00,84.25,84.45,84.25,84.45,26709.0,76.1143,76.295,76.1143,76.295,26709.0
2018-05-31 11:30:00,84.46,84.47,84.29,84.33,32967.0,76.304,76.3131,76.1505,76.1866,32967.0
2018-05-31 11:35:00,84.34,84.5,84.33,84.41,35684.0,76.1956,76.3402,76.1866,76.2589,35684.0
2018-05-31 11:40:00,84.42,84.61,84.42,84.52,35676.0,76.2679,76.4396,76.2679,76.3582,35676.0
2018-05-31 11:45:00,84.52,84.56,84.46,84.55,48605.0,76.3582,76.3944,76.304,76.3853,48605.0
2018-05-31 11:50:00,84.55,84.58,84.49,84.5,57627.0,76.3853,76.4125,76.3311,76.3402,57627.0
2018-05-31 11:55:00,84.52,84.66,84.51,84.62,34124.0,76.3582,76.4847,76.3492,76.4486,34124.0
2018-05-31 12:00:00,84.65,84.65,84.57,84.6,42823.0,76.4757,76.4757,76.4034,76.4305,42823.0
2018-05-31 12:05:00,84.6,84.65,84.57,84.59,36201.0,76.4305,76.4757,76.4034,76.4215,36201.0
2018-05-31 12:10:00,84.58,84.68,84.57,84.66,29599.0,76.4125,76.5028,76.4034,76.4847,29599.0
2018-05-31 12:15:00,84.65,84.76,84.63,84.76,35468.0,76.4757,76.5751,76.4576,76.5751,35468.0
2018-05-31 12:20:00,84.75,84.83,84.75,84.78,46875.0,76.566,76.6383,76.566,76.5931,46875.0
2018-05-31 12:25:00,84.79,84.81,84.69,84.7,87168.0,76.6022,76.6202,76.5118,76.5209,87168.0
2018-05-31 12:30:00,84.7,84.8,84.68,84.74,39323.0,76.5209,76.6112,76.5028,76.557,39323.0
2018-05-31 12:35:00,84.75,84.84,84.74,84.83,26759.0,76.566,76.6473,76.557,76.6383,26759.0
2018-05-31 12:40:00,84.83,84.87,84.82,84.87,25946.0,76.6383,76.6744,76.6293,76.6744,25946.0
2018-05-31 12:45:00,84.87,84.87,84.79,84.81,19362.0,76.6744,76.6744,76.6022,76.6202,19362.0
2018-05-31 12:50:00,84.81,84.83,84.78,84.8,21479.0,76.6202,76.6383,76.5931,76.6112,21479.0
2018-05-31 12:55:00,84.81,84.84,84.71,84.76,118095.0,76.6202,76.6473,76.5299,76.5751,118095.0
2018-05-31 13:00:00,84.77,84.79,84.5,84.5,39765.0,76.5841,76.6022,76.3402,76.3402,39765.0
2018-05-31 13:05:00,84.51,84.62,84.5,84.52,45567.0,76.3492,76.4486,76.3402,76.3582,45567.0
2018-05-31 13:10:00,84.52,84.55,84.48,84.53,22861.0,76.3582,76.3853,76.3221,76.3673,22861.0
2018-05-31 13:15:00,84.54,84.6,84.5,84.56,79234.0,76.3763,76.4305,76.3402,76.3944,79234.0
2018-05-31 13:20:00,84.56,84.61,84.52,84.53,18994.0,76.3944,76.4396,76.3582,76.3673,18994.0
2018-05-31 13:25:00,84.52,84.56,84.5,84.55,23128.0,76.3582,76.3944,76.3402,76.3853,23128.0
2018-05-31 13:30:00,84.55,84.62,84.54,84.59,22241.0,76.3853,76.4486,76.3763,76.4215,22241.0
2018-05-31 13:35:00,84.58,84.66,84.57,84.61,23639.0,76.4125,76.4847,76.4034,76.4396,23639.0
2018-05-31 13:40:00,84.61,84.67,84.6,84.63,23465.0,76.4396,76.4938,76.4305,76.4576,23465.0
2018-05-31 13:45:00,84.63,84.8,84.62,84.76,33889.0,76.4576,76.6112,76.4486,76.5751,33889.0
2018-05-31 13:50:00,84.76,84.76,84.58,84.61,39555.0,76.5751,76.5751,76.4125,76.4396,39555.0
2018-05-31 13:55:00,84.61,84.62,84.49,84.51,33284.0,76.4396,76.4486,76.3311,76.3492,33284.0
2018-05-31 14:00:00,84.51,84.57,84.49,84.5,48007.0,76.3492,76.4034,76.3311,76.3402,48007.0
2018-05-31 14:05:00,84.5,84.55,84.49,84.54,23782.0,76.3402,76.3853,76.3311,76.3763,23782.0
2018-05-31 14:10:00,84.53,84.55,84.49,84.55,40460.0,76.3673,76.3853,76.3311,76.3853,40460.0
2018-05-31 14:15:00,84.54,84.63,84.53,84.56,37704.0,76.3763,76.4576,76.3673,76.3944,37704.0
2018-05-31 14:20:00,84.57,84.57,84.53,84.56,22133.0,76.4034,76.4034,76.3673,76.3944,22133.0
2018-05-31 14:25:00,84.57,84.61,84.5,84.5,37061.0,76.4034,76.4396,76.3402,76.3402,37061.0
2018-05-31 14:30:00,84.5,84.58,84.49,84.54,42668.0,76.3402,76.4125,76.3311,76.3763,42668.0
2018-05-31 14:35:00,84.54,84.57,84.51,84.53,38721.0,76.3763,76.4034,76.3492,76.3673,38721.0
2018-05-31 14:40:00,84.54,84.64,84.53,84.64,33752.0,76.3763,76.4667,76.3673,76.4667,33752.0
2018-05-31 14:45:00,84.64,84.7,84.61,84.67,68284.0,76.4667,76.5209,76.4396,76.4938,68284.0
2018-05-31 14:50:00,84.67,84.8,84.66,84.76,71310.0,76.4938,76.6112,76.4847,76.5751,71310.0
2018-05-31 14:55:00,84.76,84.82,84.7,84.79,41520.0,76.5751,76.6293,76.5209,76.6022,41520.0
2018-05-31 15:00:00,84.79,84.87,84.72,84.76,67584.0,76.6022,76.6744,76.5389,76.5751,67584.0
2018-05-31 15:05:00,84.77,84.87,84.74,84.83,98724.0,76.5841,76.6744,76.557,76.6383,98724.0
2018-05-31 15:10:00,84.83,84.93,84.83,84.89,124633.0,76.6383,76.7287,76.6383,76.6925,124633.0
2018-05-31 15:15:00,84.88,84.99,84.87,84.95,109399.0,76.6835,76.7829,76.6744,76.7467,109399.0
2018-05-31 15:20:00,84.95,84.97,84.8,84.83,77728.0,76.7467,76.7648,76.6112,76.6383,77728.0
2018-05-31 15:25:00,84.83,84.96,84.82,84.94,88107.0,76.6383,76.7558,76.6293,76.7377,88107.0
2018-05-31 15:30:00,84.95,84.95,84.87,84.93,111462.0,76.7467,76.7467,76.6744,76.7287,111462.0
2018-05-31 15:35:00,84.93,85.0,84.93,84.98,125196.0,76.7287,76.7919,76.7287,76.7738,125196.0
2018-05-31 15:40:00,84.98,85.0,84.94,84.95,158193.0,76.7738,76.7919,76.7377,76.7467,158193.0
2018-05-31 15:45:00,84.95,84.98,84.84,84.92,185769.0,76.7467,76.7738,76.6473,76.7196,185769.0
2018-05-31 15:50:00,84.91,84.96,84.83,84.95,176204.0,76.7106,76.7558,76.6383,76.7467,176204.0
2018-05-31 15:55:00,84.95,85.11,84.87,85.0,732357.0,76.7467,76.8913,76.6744,76.7919,732357.0
2018-06-01 09:30:00,85.2,85.4,85.09,85.27,92176.0,76.9726,77.1533,76.8732,77.0358,92176.0
2018-06-01 09:35:00,85.31,85.43,85.21,85.4,40936.0,77.072,77.1804,76.9816,77.1533,40936.0
2018-06-01 09:40:00,85.4,85.64,85.32,85.5,53574.0,77.1533,77.3701,77.081,77.2436,53574.0
2018-06-01 09:45:00,85.52,85.66,85.47,85.47,90147.0,77.2617,77.3882,77.2165,77.2165,90147.0
2018-06-01 09:50:00,85.49,85.57,85.29,85.37,80919.0,77.2346,77.3068,77.0539,77.1262,80919.0
2018-06-01 09:55:00,85.37,85.43,85.22,85.25,97473.0,77.1262,77.1804,76.9906,77.0178,97473.0
2018-06-01 10:00:00,85.3,85.42,85.29,85.34,26043.0,77.0629,77.1713,77.0539,77.0991,26043.0
2018-06-01 10:05:00,85.37,85.54,85.32,85.49,34807.0,77.1262,77.2797,77.081,77.2346,34807.0
2018-06-01 10:10:00,85.5,85.6,85.49,85.53,42861.0,77.2436,77.334,77.2346,77.2707,42861.0
2018-06-01 10:15:00,85.53,85.53,85.27,85.45,41871.0,77.2707,77.2707,77.0358,77.1984,41871.0
2018-06-01 10:20:00,85.45,85.68,85.45,85.55,38855.0,77.1984,77.4062,77.1984,77.2888,38855.0
2018-06-01 10:25:00,85.55,85.56,85.36,85.39,33284.0,77.2888,77.2978,77.1171,77.1442,33284.0
2018-06-01 10:30:00,85.36,85.43,85.25,85.33,56498.0,77.1171,77.1804,77.0178,77.09,56498.0
2018-06-01 10:35:00,85.33,85.36,85.29,85.35,23395.0,77.09,77.1171,77.0539,77.1081,23395.0
2018-06-01 10:40:00,85.35,85.4,85.25,85.29,45113.0,77.1081,77.1533,77.0178,77.0539,45113.0
2018-06-01 10:45:00,85.29,85.42,85.28,85.41,24383.0,77.0539,77.1713,77.0449,77.1623,24383.0
2018-06-01 10:50:00,85.4,85.41,85.32,85.4,23918.0,77.1533,77.1623,77.081,77.1533,23918.0
2018-06-01 10:55:00,85.39,85.44,85.34,85.34,33358.0,77.1442,77.1894,77.0991,77.0991,33358.0
2018-06-01 11:00:00,85.35,85.38,85.27,85.37,30880.0,77.1081,77.1352,77.0358,77.1262,30880.0
2018-06-01 11:05:00,85.38,85.4,85.29,85.32,37632.0,77.1352,77.1533,77.0539,77.081,37632.0
2018-06-01 11:10:00,85.32,85.38,85.25,85.27,30184.0,77.081,77.1352,77.0178,77.0358,30184.0
2018-06-01 11:15:00,85.27,85.27,85.17,85.22,34668.0,77.0358,77.0358,76.9455,76.9906,34668.0
2018-06-01 11:20:00,85.22,85.28,85.21,85.28,41287.0,76.9906,77.0449,76.9816,77.0449,41287.0
2018-06-01 11:25:00,85.29,85.32,85.19,85.24,42390.0,77.0539,77.081,76.9635,77.0087,42390.0
2018-06-01 11:30:00,85.24,85.33,85.23,85.29,31696.0,77.0087,77.09,76.9997,77.0539,31696.0
2018-06-01 11:35:00,85.29,85.33,85.21,85.21,38865.0,77.0539,77.09,76.9816,76.9816,38865.0
2018-06-01 11:40:00,85.21,85.25,85.1,85.12,30293.0,76.9816,77.0178,76.8822,76.9003,30293.0
2018-06-01 11:45:00,85.12,85.12,84.89,84.9,41605.0,76.9003,76.9003,76.6925,76.7015,41605.0
2018-06-01 11:50:00,84.91,85.01,84.88,84.98,28758.0,76.7106,76.8009,76.6835,76.7738,28758.0
2018-06-01 11:55:00,84.99,85.01,84.88,84.94,26771.0,76.7829,76.8009,76.6835,76.7377,26771.0
2018-06-01 12:00:00,84.95,84.96,84.87,84.9,17817.0,76.7467,76.7558,76.6744,76.7015,17817.0
2018-06-01 12:05:00,84.9,84.95,84.86,84.89,27000.0,76.7015,76.7467,76.6654,76.6925,27000.0
2018-06-01 12:10:00,84.9,84.97,84.89,84.89,30159.0,76.7015,76.7648,76.6925,76.6925,30159.0
2018-06-01 12:15:00,84.9,84.96,84.88,84.92,32213.0,76.7015,76.7558,76.6835,76.7196,32213.0
2018-06-01 12:20:00,84.93,84.94,84.89,84.89,25646.0,76.7287,76.7377,76.6925,76.6925,25646.0
2018-06-01 12:25:00,84.89,84.9,84.78,84.8,39141.0,76.6925,76.7015,76.5931,76.6112,39141.0
2018-06-01 12:30:00,84.8,84.82,84.76,84.79,36394.0,76.6112,76.6293,76.5751,76.6022,36394.0
2018-06-01 12:35:00,84.8,84.85,84.78,84.84,65155.0,76.6112,76.6564,76.5931,76.6473,65155.0
2018-06-01 12:40:00,84.85,84.9,84.85,84.89,15823.0,76.6564,76.7015,76.6564,76.6925,15823.0
2018-06-01 12:45:00,84.89,84.93,84.88,84.9,17484.0,76.6925,76.7287,76.6835,76.7015,17484.0
2018-06-01 12:50:00,84.9,84.9,84.85,84.87,24602.0,76.7015,76.7015,76.6564,76.6744,24602.0
2018-06-01 12:55:00,84.87,84.91,84.83,84.9,22035.0,76.6744,76.7106,76.6383,76.7015,22035.0
2018-06-01 13:00:00,84.9,84.91,84.86,84.9,47340.0,76.7015,76.7106,76.6654,76.7015,47340.0
2018-06-01 13:05:00,84.89,84.91,84.8,84.85,52526.0,76.6925,76.7106,76.6112,76.6564,52526.0
2018-06-01 13:10:00,84.84,84.85,84.78,84.79,31738.0,76.6473,76.6564,76.5931,76.6022,31738.0
2018-06-01 13:15:00,84.79,84.82,84.72,84.77,76966.0,76.6022,76.6293,76.5389,76.5841,76966.0
2018-06-01 13:20:00,84.77,84.86,84.77,84.8,20319.0,76.5841,76.6654,76.5841,76.6112,20319.0
2018-06-01 13:25:00,84.8,84.82,84.77,84.79,24112.0,76.6112,76.6293,76.5841,76.6022,24112.0
2018-06-01 13:30:00,84.79,84.82,84.72,84.72,18908.0,76.6022,76.6293,76.5389,76.5389,18908.0
2018-06-01 13:35:00,84.72,84.76,84.7,84.73,32901.0,76.5389,76.5751,76.5209,76.548,32901.0
2018-06-01 13:40:00,84.73,84.76,84.72,84.75,21511.0,76.548,76.5751,76.5389,76.566,21511.0
2018-06-01 13:45:00,84.75,84.76,84.7,84.72,17319.0,76.566,76.5751,76.5209,76.5389,17319.0
2018-06-01 13:50:00,84.73,84.76,84.69,84.7,23737.0,76.548,76.5751,76.5118,76.5209,23737.0
2018-06-01 13:55:00,84.7,84.7,84.58,84.58,29657.0,76.5209,76.5209,76.4125,76.4125,29657.0
2018-06-01 14:00:00,84.59,84.62,84.56,84.59,36770.0,76.4215,76.4486,76.3944,76.4215,36770.0
2018-06-01 14:05:00,84.59,84.6,84.56,84.59,30737.0,76.4215,76.4305,76.3944,76.4215,30737.0
2018-06-01 14:10:00,84.58,84.65,84.57,84.63,35290.0,76.4125,76.4757,76.4034,76.4576,35290.0
2018-06-01 14:15:00,84.65,84.68,84.62,84.68,15070.0,76.4757,76.5028,76.4486,76.5028,15070.0
2018-06-01 14:20:00,84.67,84.72,84.66,84.7,22351.0,76.4938,76.5389,76.4847,76.5209,22351.0
2018-06-01 14:25:00,84.71,84.72,84.67,84.69,30463.0,76.5299,76.5389,76.4938,76.5118,30463.0
2018-06-01 14:30:00,84.7,84.71,84.6,84.61,23743.0,76.5209,76.5299,76.4305,76.4396,23743.0
2018-06-01 14:35:00,84.61,84.69,84.6,84.67,26413.0,76.4396,76.5118,76.4305,76.4938,26413.0
2018-06-01 14:40:00,84.66,84.72,84.66,84.72,23143.0,76.4847,76.5389,76.4847,76.5389,23143.0
2018-06-01 14:45:00,84.72,84.76,84.71,84.75,30761.0,76.5389,76.5751,76.5299,76.566,30761.0
2018-06-01 14:50:00,84.76,84.79,84.74,84.77,22975.0,76.5751,76.6022,76.557,76.5841,22975.0
2018-06-01 14:55:00,84.77,84.79,84.73,84.76,25146.0,76.5841,76.6022,76.548,76.5751,25146.0
2018-06-01 15:00:00,84.76,84.76,84.71,84.71,18260.0,76.5751,76.5751,76.5299,76.5299,18260.0
2018-06-01 15:05:00,84.72,84.74,84.68,84.69,34931.0,76.5389,76.557,76.5028,76.5118,34931.0
2018-06-01 15:10:00,84.7,84.72,84.67,84.7,17616.0,76.5209,76.5389,76.4938,76.5209,17616.0
2018-06-01 15:15:00,84.71,84.71,84.68,84.7,28394.0,76.5299,76.5299,76.5028,76.5209,28394.0
2018-06-01 15:20:00,84.7,84.76,84.68,84.73,62123.0,76.5209,76.5751,76.5028,76.548,62123.0
2018-06-01 15:25:00,84.73,84.82,84.73,84.79,31854.0,76.548,76.6293,76.548,76.6022,31854.0
2018-06-01 15:30:00,84.78,84.83,84.75,84.77,51288.0,76.5931,76.6383,76.566,76.5841,51288.0
2018-06-01 15:35:00,84.76,84.78,84.74,84.76,44614.0,76.5751,76.5931,76.557,76.5751,44614.0
2018-06-01 15:40:00,84.75,84.78,84.69,84.71,76629.0,76.566,76.5931,76.5118,76.5299,76629.0
2018-06-01 15:45:00,84.71,84.76,84.7,84.73,73841.0,76.5299,76.5751,76.5209,76.548,73841.0
2018-06-01 15:50:00,84.72,84.77,84.71,84.75,81976.0,76.5389,76.5841,76.5299,76.566,81976.0
2018-06-01 15:55:00,84.75,84.9,84.74,84.85,191871.0,76.566,76.7015,76.557,76.6564,191871.0
2018-06-04 09:30:00,84.65,84.89,84.61,84.68,74037.0,76.4757,76.6925,76.4396,76.5028,74037.0
2018-06-04 09:35:00,84.7,84.7,84.36,84.41,193613.0,76.5209,76.5209,76.2137,76.2589,193613.0
2018-06-04 09:40:00,84.41,85.1,84.38,84.87,106511.0,76.2589,76.8822,76.2318,76.6744,106511.0
2018-06-04 09:45:00,84.88,85.19,84.76,85.16,101071.0,76.6835,76.9635,76.5751,76.9364,101071.0
2018-06-04 09:50:00,85.16,85.32,85.14,85.16,38464.0,76.9364,77.081,76.9184,76.9364,38464.0
2018-06-04 09:55:00,85.16,85.52,85.09,85.39,76321.0,76.9364,77.2617,76.8732,77.1442,76321.0
2018-06-04 10:00:00,85.42,85.43,85.02,85.09,26584.0,77.1713,77.1804,76.81,76.8732,26584.0
2018-06-04 10:05:00,85.09,85.11,84.9,85.01,28790.0,76.8732,76.8913,76.7015,76.8009,28790.0
2018-06-04 10:10:00,85.0,85.07,84.99,85.0,27794.0,76.7919,76.8551,76.7829,76.7919,27794.0
2018-06-04 10:15:00,85.0,85.18,84.99,85.07,38785.0,76.7919,76.9545,76.7829,76.8551,38785.0
2018-06-04 10:20:00,85.07,85.22,85.06,85.16,40851.0,76.8551,76.9906,76.8461,76.9364,40851.0
2018-06-04 10:25:00,85.16,85.21,85.06,85.08,53344.0,76.9364,76.9816,76.8461,76.8642,53344.0
2018-06-04 10:30:00,85.07,85.19,85.0,85.12,58324.0,76.8551,76.9635,76.7919,76.9003,58324.0
2018-06-04 10:35:00,85.11,85.18,85.04,85.07,42288.0,76.8913,76.9545,76.828,76.8551,42288.0
2018-06-04 10:40:00,85.06,85.08,84.89,84.99,26541.0,76.8461,76.8642,76.6925,76.7829,26541.0
2018-06-04 10:45:00,84.99,85.01,84.91,84.95,21353.0,76.7829,76.8009,76.7106,76.7467,21353.0
2018-06-04 10:50:00,84.96,84.97,84.87,84.96,19802.0,76.7558,76.7648,76.6744,76.7558,19802.0
2018-06-04 10:55:00,84.98,85.01,84.9,84.95,19734.0,76.7738,76.8009,76.7015,76.7467,19734.0
2018-06-04 11:00:00,84.95,85.03,84.95,85.0,34166.0,76.7467,76.819,76.7467,76.7919,34166.0
2018-06-04 11:05:00,85.0,85.01,84.96,84.98,16869.0,76.7919,76.8009,76.7558,76.7738,16869.0
2018-06-04 11:10:00,84.99,85.06,84.93,84.94,20929.0,76.7829,76.8461,76.7287,76.7377,20929.0
2018-06-04 11:15:00,84.93,84.94,84.82,84.83,20361.0,76.7287,76.7377,76.6293,76.6383,20361.0
2018-06-04 11:20:00,84.82,84.83,84.74,84.83,30971.0,76.6293,76.6383,76.557,76.6383,30971.0
2018-06-04 11:25:00,84.81,84.84,84.75,84.8,39595.0,76.6202,76.6473,76.566,76.6112,39595.0
2018-06-04 11:30:00,84.79,84.82,84.76,84.77,27342.0,76.6022,76.6293,76.5751,76.5841,27342.0
2018-06-04 11:35:00,84.77,84.81,84.74,84.77,29709.0,76.5841,76.6202,76.557,76.5841,29709.0
2018-06-04 11:40:00,84.78,84.87,84.72,84.84,36560.0,76.5931,76.6744,76.5389,76.6473,36560.0
2018-06-04 11:45:00,84.84,84.89,84.8,84.83,13108.0,76.6473,76.6925,76.6112,76.6383,13108.0
2018-06-04 11:50:00,84.83,84.87,84.8,84.84,16433.0,76.6383,76.6744,76.6112,76.6473,16433.0
2018-06-04 11:55:00,84.84,84.89,84.84,84.87,16322.0,76.6473,76.6925,76.6473,76.6744,16322.0
2018-06-04 12:00:00,84.88,84.91,84.86,84.9,161124.0,76.6835,76.7106,76.6654,76.7015,161124.0
2018-06-04 12:05:00,84.91,84.97,84.9,84.9,19127.0,76.7106,76.7648,76.7015,76.7015,19127.0
2018-06-04 12:10:00,84.9,85.01,84.89,84.99,20191.0,76.7015,76.8009,76.6925,76.7829,20191.0
2018-06-04 12:15:00,84.99,85.11,84.99,85.11,25252.0,76.7829,76.8913,76.7829,76.8913,25252.0
2018-06-04 12:20:00,85.11,85.17,85.03,85.05,23152.0,76.8913,76.9455,76.819,76.8371,23152.0
2018-06-04 12:25:00,85.05,85.09,85.04,85.06,10042.0,76.8371,76.8732,76.828,76.8461,10042.0
2018-06-04 12:30:00,85.05,85.09,85.02,85.05,11320.0,76.8371,76.8732,76.81,76.8371,11320.0
2018-06-04 12:35:00,85.05,85.05,84.98,85.0,13018.0,76.8371,76.8371,76.7738,76.7919,13018.0
2018-06-04 12:40:00,85.0,85.05,84.98,85.03,23410.0,76.7919,76.8371,76.7738,76.819,23410.0
2018-06-04 12:45:00,85.02,85.08,85.01,85.08,8907.0,76.81,76.8642,76.8009,76.8642,8907.0
2018-06-04 12:50:00,85.08,85.2,85.07,85.2,140986.0,76.8642,76.9726,76.8551,76.9726,140986.0
2018-06-04 12:55:00,85.2,85.27,85.16,85.27,25928.0,76.9726,77.0358,76.9364,77.0358,25928.0
2018-06-04 13:00:00,85.26,85.33,85.23,85.3,133280.0,77.0268,77.09,76.9997,77.0629,133280.0
2018-06-04 13:05:00,85.31,85.32,85.18,85.24,25424.0,77.072,77.081,76.9545,77.0087,25424.0
2018-06-04 13:10:00,85.24,85.25,85.16,85.18,19645.0,77.0087,77.0178,76.9364,76.9545,19645.0
2018-06-04 13:15:00,85.18,85.19,85.12,85.16,14652.0,76.9545,76.9635,76.9003,76.9364,14652.0
2018-06-04 13:20:00,85.17,85.21,85.13,85.16,18540.0,76.9455,76.9816,76.9093,76.9364,18540.0
2018-06-04 13:25:00,85.17,85.17,85.1,85.11,22345.0,76.9455,76.9455,76.8822,76.8913,22345.0
2018-06-04 13:30:00,85.1,85.12,84.99,84.99,22207.0,76.8822,76.9003,76.7829,76.7829,22207.0
2018-06-04 13:35:00,84.99,85.06,84.98,85.0,49866.0,76.7829,76.8461,76.7738,76.7919,49866.0
2018-06-04 13:40:00,85.01,85.06,85.0,85.01,10319.0,76.8009,76.8461,76.7919,76.8009,10319.0
2018-06-04 13:45:00,85.02,85.11,85.01,85.04,26012.0,76.81,76.8913,76.8009,76.828,26012.0
2018-06-04 13:50:00,85.04,85.08,84.99,84.99,84035.0,76.828,76.8642,76.7829,76.7829,84035.0
2018-06-04 13:55:00,85.0,85.08,84.99,85.07,17312.0,76.7919,76.8642,76.7829,76.8551,17312.0
2018-06-04 14:00:00,85.07,85.15,85.07,85.15,19322.0,76.8551,76.9274,76.8551,76.9274,19322.0
2018-06-04 14:05:00,85.15,85.15,85.08,85.1,115833.0,76.9274,76.9274,76.8642,76.8822,115833.0
2018-06-04 14:10:00,85.11,85.17,85.08,85.17,20866.0,76.8913,76.9455,76.8642,76.9455,20866.0
2018-06-04 14:15:00,85.17,85.19,85.12,85.17,20104.0,76.9455,76.9635,76.9003,76.9455,20104.0
2018-06-04 14:20:00,85.17,85.21,85.17,85.2,11325.0,76.9455,76.9816,76.9455,76.9726,11325.0
2018-06-04 14:25:00,85.2,85.21,85.15,85.16,18818.0,76.9726,76.9816,76.9274,76.9364,18818.0
2018-06-04 14:30:00,85.17,85.2,85.14,85.14,25795.0,76.9455,76.9726,76.9184,76.9184,25795.0
2018-06-04 14:35:00,85.14,85.21,85.09,85.19,108580.0,76.9184,76.9816,76.8732,76.9635,108580.0
2018-06-04 14:40:00,85.17,85.25,85.16,85.23,17824.0,76.9455,77.0178,76.9364,76.9997,17824.0
2018-06-04 14:45:00,85.24,85.28,85.23,85.26,35720.0,77.0087,77.0449,76.9997,77.0268,35720.0
2018-06-04 14:50:00,85.24,85.26,85.19,85.19,31466.0,77.0087,77.0268,76.9635,76.9635,31466.0
2018-06-04 14:55:00,85.2,85.21,85.18,85.19,26431.0,76.9726,76.9816,76.9545,76.9635,26431.0
2018-06-04 15:00:00,85.19,85.21,85.18,85.18,34694.0,76.9635,76.9816,76.9545,76.9545,34694.0
2018-06-04 15:05:00,85.19,85.21,85.18,85.2,26869.0,76.9635,76.9816,76.9545,76.9726,26869.0
2018-06-04 15:10:00,85.2,85.22,85.14,85.21,54921.0,76.9726,76.9906,76.9184,76.9816,54921.0
2018-06-04 15:15:00,85.21,85.25,85.18,85.2,21239.0,76.9816,77.0178,76.9545,76.9726,21239.0
2018-06-04 15:20:00,85.21,85.27,85.18,85.21,141509.0,76.9816,77.0358,76.9545,76.9816,141509.0
2018-06-04 15:25:00,85.2,85.27,85.18,85.25,22075.0,76.9726,77.0358,76.9545,77.0178,22075.0
2018-06-04 15:30:00,85.25,85.3,85.24,85.28,106752.0,77.0178,77.0629,77.0087,77.0449,106752.0
2018-06-04 15:35:00,85.28,85.28,85.17,85.18,45296.0,77.0449,77.0449,76.9455,76.9545,45296.0
2018-06-04 15:40:00,85.18,85.2,85.15,85.18,53525.0,76.9545,76.9726,76.9274,76.9545,53525.0
2018-06-04 15:45:00,85.18,85.19,85.14,85.15,95930.0,76.9545,76.9635,76.9184,76.9274,95930.0
2018-06-04 15:50:00,85.16,85.16,85.05,85.1,91948.0,76.9364,76.9364,76.8371,76.8822,91948.0
2018-06-04 15:55:00,85.1,85.1,84.99,85.07,305566.0,76.8822,76.8822,76.7829,76.8551,305566.0
2018-06-05 09:30:00,85.25,85.7,85.09,85.47,125428.0,77.0178,77.4243,76.8732,77.2165,125428.0
2018-06-05 09:35:00,85.48,85.52,85.23,85.39,34133.0,77.2255,77.2617,76.9997,77.1442,34133.0
2018-06-05 09:40:00,85.37,85.47,85.23,85.31,30633.0,77.1262,77.2165,76.9997,77.072,30633.0
2018-06-05 09:45:00,85.31,85.33,85.1,85.19,47207.0,77.072,77.09,76.8822,76.9635,47207.0
2018-06-05 09:50:00,85.2,85.29,85.05,85.09,41359.0,76.9726,77.0539,76.8371,76.8732,41359.0
2018-06-05 09:55:00,85.08,85.19,85.08,85.16,28089.0,76.8642,76.9635,76.8642,76.9364,28089.0
2018-06-05 10:00:00,85.17,85.24,85.14,85.24,26681.0,76.9455,77.0087,76.9184,77.0087,26681.0
2018-06-05 10:05:00,85.23,85.36,85.23,85.26,33838.0,76.9997,77.1171,76.9997,77.0268,33838.0
2018-06-05 10:10:00,85.25,85.31,85.24,85.25,20915.0,77.0178,77.072,77.0087,77.0178,20915.0
2018-06-05 10:15:00,85.27,85.34,85.23,85.28,63351.0,77.0358,77.0991,76.9997,77.0449,63351.0
2018-06-05 10:20:00,85.27,85.29,85.12,85.12,23655.0,77.0358,77.0539,76.9003,76.9003,23655.0
2018-06-05 10:25:00,85.13,85.13,85.03,85.11,31475.0,76.9093,76.9093,76.819,76.8913,31475.0
2018-06-05 10:30:00,85.13,85.18,85.13,85.16,18640.0,76.9093,76.9545,76.9093,76.9364,18640.0
2018-06-05 10:35:00,85.15,85.15,85.0,85.04,25276.0,76.9274,76.9274,76.7919,76.828,25276.0
2018-06-05 10:40:00,85.02,85.02,84.95,85.0,22394.0,76.81,76.81,76.7467,76.7919,22394.0
2018-06-05 10:45:00,85.0,85.0,84.92,84.93,28964.0,76.7919,76.7919,76.7196,76.7287,28964.0
2018-06-05 10:50:00,84.92,84.93,84.84,84.86,44724.0,76.7196,76.7287,76.6473,76.6654,44724.0
2018-06-05 10:55:00,84.87,84.93,84.77,84.77,26222.0,76.6744,76.7287,76.5841,76.5841,26222.0
2018-06-05 11:00:00,84.79,84.95,84.79,84.95,48685.0,76.6022,76.7467,76.6022,76.7467,48685.0
2018-06-05 11:05:00,84.95,84.97,84.71,84.71,64618.0,76.7467,76.7648,76.5299,76.5299,64618.0
2018-06-05 11:10:00,84.71,84.86,84.7,84.83,45899.0,76.5299,76.6654,76.5209,76.6383,45899.0
2018-06-05 11:15:00,84.83,84.91,84.83,84.9,44332.0,76.6383,76.7106,76.6383,76.7015,44332.0
2018-06-05 11:20:00,84.89,84.94,84.8,84.8,52496.0,76.6925,76.7377,76.6112,76.6112,52496.0
2018-06-05 11:25:00,84.8,84.89,84.75,84.88,43430.0,76.6112,76.6925,76.566,76.6835,43430.0
2018-06-05 11:30:00,84.88,84.88,84.75,84.78,86018.0,76.6835,76.6835,76.566,76.5931,86018.0
2018-06-05 11:35:00,84.78,84.81,84.75,84.77,37633.0,76.5931,76.6202,76.566,76.5841,37633.0
2018-06-05 11:40:00,84.76,84.76,84.66,84.68,60580.0,76.5751,76.5751,76.4847,76.5028,60580.0
2018-06-05 11:45:00,84.68,84.7,84.54,84.7,91048.0,76.5028,76.5209,76.3763,76.5209,91048.0
2018-06-05 11:50:00,84.7,84.78,84.7,84.78,28605.0,76.5209,76.5931,76.5209,76.5931,28605.0
2018-06-05 11:55:00,84.77,84.82,84.76,84.82,15151.0,76.5841,76.6293,76.5751,76.6293,15151.0
2018-06-05 12:00:00,84.82,84.87,84.79,84.81,19261.0,76.6293,76.6744,76.6022,76.6202,19261.0
2018-06-05 12:05:00,84.81,84.91,84.8,84.91,19115.0,76.6202,76.7106,76.6112,76.7106,19115.0
2018-06-05 12:10:00,84.91,84.99,84.89,84.98,17914.0,76.7106,76.7829,76.6925,76.7738,17914.0
2018-06-05 12:15:00,84.96,84.98,84.87,84.89,24427.0,76.7558,76.7738,76.6744,76.6925,24427.0
2018-06-05 12:20:00,84.89,84.91,84.78,84.8,29174.0,76.6925,76.7106,76.5931,76.6112,29174.0
2018-06-05 12:25:00,84.81,84.82,84.76,84.82,23211.0,76.6202,76.6293,76.5751,76.6293,23211.0
2018-06-05 12:30:00,84.83,84.92,84.82,84.9,11379.0,76.6383,76.7196,76.6293,76.7015,11379.0
2018-06-05 12:35:00,84.89,84.93,84.84,84.88,12918.0,76.6925,76.7287,76.6473,76.6835,12918.0
2018-06-05 12:40:00,84.89,84.92,84.84,84.91,17439.0,76.6925,76.7196,76.6473,76.7106,17439.0
2018-06-05 12:45:00,84.92,84.92,84.77,84.79,20720.0,76.7196,76.7196,76.5841,76.6022,20720.0
2018-06-05 12:50:00,84.79,84.81,84.78,84.79,14061.0,76.6022,76.6202,76.5931,76.6022,14061.0
2018-06-05 12:55:00,84.79,84.8,84.78,84.8,10138.0,76.6022,76.6112,76.5931,76.6112,10138.0
2018-06-05 13:00:00,84.81,84.88,84.8,84.86,15436.0,76.6202,76.6835,76.6112,76.6654,15436.0
2018-06-05 13:05:00,84.86,84.87,84.83,84.87,17236.0,76.6654,76.6744,76.6383,76.6744,17236.0
2018-06-05 13:10:00,84.86,84.93,84.85,84.93,14414.0,76.6654,76.7287,76.6564,76.7287,14414.0
2018-06-05 13:15:00,84.94,84.97,84.91,84.92,17729.0,76.7377,76.7648,76.7106,76.7196,17729.0
2018-06-05 13:20:00,84.93,84.98,84.91,84.96,19565.0,76.7287,76.7738,76.7106,76.7558,19565.0
2018-06-05 13:25:00,84.96,84.97,84.94,84.96,10573.0,76.7558,76.7648,76.7377,76.7558,10573.0
2018-06-05 13:30:00,84.95,84.99,84.94,84.94,24573.0,76.7467,76.7829,76.7377,76.7377,24573.0
2018-06-05 13:35:00,84.94,84.95,84.92,84.92,8913.0,76.7377,76.7467,76.7196,76.7196,8913.0
2018-06-05 13:40:00,84.92,84.93,84.83,84.86,30118.0,76.7196,76.7287,76.6383,76.6654,30118.0
2018-06-05 13:45:00,84.85,84.86,84.75,84.77,29018.0,76.6564,76.6654,76.566,76.5841,29018.0
2018-06-05 13:50:00,84.77,84.79,84.75,84.79,23215.0,76.5841,76.6022,76.566,76.6022,23215.0
2018-06-05 13:55:00,84.79,84.81,84.74,84.74,33277.0,76.6022,76.6202,76.557,76.557,33277.0
2018-06-05 14:00:00,84.75,84.76,84.72,84.76,24676.0,76.566,76.5751,76.5389,76.5751,24676.0
2018-06-05 14:05:00,84.75,84.81,84.72,84.75,22910.0,76.566,76.6202,76.5389,76.566,22910.0
2018-06-05 14:10:00,84.76,84.85,84.73,84.84,130580.0,76.5751,76.6564,76.548,76.6473,130580.0
2018-06-05 14:15:00,84.84,84.95,84.84,84.9,26121.0,76.6473,76.7467,76.6473,76.7015,26121.0
2018-06-05 14:20:00,84.9,84.91,84.85,84.87,42487.0,76.7015,76.7106,76.6564,76.6744,42487.0
2018-06-05 14:25:00,84.87,84.9,84.86,84.88,23980.0,76.6744,76.7015,76.6654,76.6835,23980.0
2018-06-05 14:30:00,84.89,84.93,84.88,84.89,19709.0,76.6925,76.7287,76.6835,76.6925,19709.0
2018-06-05 14:35:00,84.89,84.9,84.85,84.86,23918.0,76.6925,76.7015,76.6564,76.6654,23918.0
2018-06-05 14:40:00,84.86,84.86,84.83,84.86,14855.0,76.6654,76.6654,76.6383,76.6654,14855.0
2018-06-05 14:45:00,84.85,84.88,84.84,84.86,20446.0,76.6564,76.6835,76.6473,76.6654,20446.0
2018-06-05 14:50:00,84.87,84.91,84.87,84.9,24191.0,76.6744,76.7106,76.6744,76.7015,24191.0
2018-06-05 14:55:00,84.91,84.92,84.86,84.9,22089.0,76.7106,76.7196,76.6654,76.7015,22089.0
2018-06-05 15:00:00,84.9,84.9,84.86,84.86,21379.0,76.7015,76.7015,76.6654,76.6654,21379.0
2018-06-05 15:05:00,84.88,84.9,84.86,84.89,20965.0,76.6835,76.7015,76.6654,76.6925,20965.0
2018-06-05 15:10:00,84.88,84.89,84.82,84.85,32785.0,76.6835,76.6925,76.6293,76.6564,32785.0
2018-06-05 15:15:00,84.84,84.85,84.82,84.84,18120.0,76.6473,76.6564,76.6293,76.6473,18120.0
2018-06-05 15:20:00,84.86,84.86,84.8,84.81,33944.0,76.6654,76.6654,76.6112,76.6202,33944.0
2018-06-05 15:25:00,84.81,84.86,84.8,84.84,23631.0,76.6202,76.6654,76.6112,76.6473,23631.0
2018-06-05 15:30:00,84.84,84.86,84.81,84.85,31402.0,76.6473,76.6654,76.6202,76.6564,31402.0
2018-06-05 15:35:00,84.86,84.9,84.84,84.85,28661.0,76.6654,76.7015,76.6473,76.6564,28661.0
2018-06-05 15:40:00,84.85,84.86,84.75,84.76,47383.0,76.6564,76.6654,76.566,76.5751,47383.0
2018-06-05 15:45:00,84.76,84.8,84.75,84.8,53672.0,76.5751,76.6112,76.566,76.6112,53672.0
2018-06-05 15:50:00,84.79,84.82,84.74,84.79,67230.0,76.6022,76.6293,76.557,76.6022,67230.0
2018-06-05 15:55:00,84.79,84.84,84.77,84.83,208220.0,76.6022,76.6473,76.5841,76.6383,208220.0
2018-06-06 09:30:00,84.88,85.07,84.79,84.97,43989.0,76.6835,76.8551,76.6022,76.7648,43989.0
2018-06-06 09:35:00,84.96,85.16,84.93,85.1,26841.0,76.7558,76.9364,76.7287,76.8822,26841.0
2018-06-06 09:40:00,85.13,85.13,85.0,85.02,9908.0,76.9093,76.9093,76.7919,76.81,9908.0
2018-06-06 09:45:00,85.0,85.04,84.78,84.8,25754.0,76.7919,76.828,76.5931,76.6112,25754.0
2018-06-06 09:50:00,84.78,84.79,84.66,84.71,28308.0,76.5931,76.6022,76.4847,76.5299,28308.0
2018-06-06 09:55:00,84.73,84.79,84.66,84.79,21236.0,76.548,76.6022,76.4847,76.6022,21236.0
2018-06-06 10:00:00,84.8,84.93,84.73,84.83,23631.0,76.6112,76.7287,76.548,76.6383,23631.0
2018-06-06 10:05:00,84.83,84.93,84.82,84.87,10373.0,76.6383,76.7287,76.6293,76.6744,10373.0
2018-06-06 10:10:00,84.87,85.01,84.87,84.97,13547.0,76.6744,76.8009,76.6744,76.7648,13547.0
2018-06-06 10:15:00,84.98,85.02,84.97,85.01,7129.0,76.7738,76.81,76.7648,76.8009,7129.0
2018-06-06 10:20:00,85.03,85.09,85.0,85.05,11121.0,76.819,76.8732,76.7919,76.8371,11121.0
2018-06-06 10:25:00,85.04,85.11,85.03,85.09,7628.0,76.828,76.8913,76.819,76.8732,7628.0
2018-06-06 10:30:00,85.07,85.15,85.06,85.13,10422.0,76.8551,76.9274,76.8461,76.9093,10422.0
2018-06-06 10:35:00,85.15,85.26,85.15,85.21,9386.0,76.9274,77.0268,76.9274,76.9816,9386.0
2018-06-06 10:40:00,85.21,85.21,85.12,85.13,7071.0,76.9816,76.9816,76.9003,76.9093,7071.0
2018-06-06 10:45:00,85.14,85.17,85.08,85.14,12622.0,76.9184,76.9455,76.8642,76.9184,12622.0
2018-06-06 10:50:00,85.16,85.23,85.14,85.19,10120.0,76.9364,76.9997,76.9184,76.9635,10120.0
2018-06-06 10:55:00,85.2,85.3,85.2,85.27,9225.0,76.9726,77.0629,76.9726,77.0358,9225.0
2018-06-06 11:00:00,85.27,85.37,85.23,85.36,45940.0,77.0358,77.1262,76.9997,77.1171,45940.0
2018-06-06 11:05:00,85.35,85.38,85.17,85.22,118183.0,77.1081,77.1352,76.9455,76.9906,118183.0
2018-06-06 11:10:00,85.23,85.3,85.21,85.24,17282.0,76.9997,77.0629,76.9816,77.0087,17282.0
2018-06-06 11:15:00,85.25,85.25,85.06,85.06,22212.0,77.0178,77.0178,76.8461,76.8461,22212.0
2018-06-06 11:20:00,85.06,85.1,85.01,85.06,22619.0,76.8461,76.8822,76.8009,76.8461,22619.0
2018-06-06 11:25:00,85.06,85.13,85.06,85.09,27436.0,76.8461,76.9093,76.8461,76.8732,27436.0
2018-06-06 11:30:00,85.08,85.1,85.01,85.09,21487.0,76.8642,76.8822,76.8009,76.8732,21487.0
2018-06-06 11:35:00,85.1,85.19,85.1,85.12,19479.0,76.8822,76.9635,76.8822,76.9003,19479.0
2018-06-06 11:40:00,85.12,85.21,85.11,85.2,12800.0,76.9003,76.9816,76.8913,76.9726,12800.0
2018-06-06 11:45:00,85.2,85.23,85.18,85.19,11750.0,76.9726,76.9997,76.9545,76.9635,11750.0
2018-06-06 11:50:00,85.2,85.22,85.19,85.21,7459.0,76.9726,76.9906,76.9635,76.9816,7459.0
2018-06-06 11:55:00,85.21,85.32,85.19,85.32,10900.0,76.9816,77.081,76.9635,77.081,10900.0
2018-06-06 12:00:00,85.33,85.33,85.28,85.29,9447.0,77.09,77.09,77.0449,77.0539,9447.0
2018-06-06 12:05:00,85.28,85.34,85.26,85.31,13339.0,77.0449,77.0991,77.0268,77.072,13339.0
2018-06-06 12:10:00,85.31,85.34,85.31,85.34,9872.0,77.072,77.0991,77.072,77.0991,9872.0
2018-06-06 12:15:00,85.34,85.36,85.31,85.36,14231.0,77.0991,77.1171,77.072,77.1171,14231.0
2018-06-06 12:20:00,85.35,85.41,85.32,85.39,10695.0,77.1081,77.1623,77.081,77.1442,10695.0
2018-06-06 12:25:00,85.39,85.4,85.36,85.39,8773.0,77.1442,77.1533,77.1171,77.1442,8773.0
2018-06-06 12:30:00,85.39,85.44,85.38,85.41,16202.0,77.1442,77.1894,77.1352,77.1623,16202.0
2018-06-06 12:35:00,85.41,85.41,85.35,85.36,8727.0,77.1623,77.1623,77.1081,77.1171,8727.0
2018-06-06 12:40:00,85.37,85.4,85.36,85.38,7035.0,77.1262,77.1533,77.1171,77.1352,7035.0
2018-06-06 12:45:00,85.38,85.41,85.37,85.37,8464.0,77.1352,77.1623,77.1262,77.1262,8464.0
2018-06-06 12:50:00,85.36,85.47,85.36,85.46,56786.0,77.1171,77.2165,77.1171,77.2075,56786.0
2018-06-06 12:55:00,85.45,85.48,85.44,85.46,10477.0,77.1984,77.2255,77.1894,77.2075,10477.0
2018-06-06 13:00:00,85.47,85.49,85.46,85.49,6481.0,77.2165,77.2346,77.2075,77.2346,6481.0
2018-06-06 13:05:00,85.47,85.48,85.42,85.44,27236.0,77.2165,77.2255,77.1713,77.1894,27236.0
2018-06-06 13:10:00,85.44,85.52,85.44,85.52,16447.0,77.1894,77.2617,77.1894,77.2617,16447.0
2018-06-06 13:15:00,85.52,85.72,85.51,85.67,54230.0,77.2617,77.4424,77.2526,77.3972,54230.0
2018-06-06 13:20:00,85.66,85.66,85.51,85.55,30898.0,77.3882,77.3882,77.2526,77.2888,30898.0
2018-06-06 13:25:00,85.55,85.59,85.55,85.58,13718.0,77.2888,77.3249,77.2888,77.3159,13718.0
2018-06-06 13:30:00,85.58,85.58,85.52,85.54,11634.0,77.3159,77.3159,77.2617,77.2797,11634.0
2018-06-06 13:35:00,85.55,85.56,85.53,85.55,17221.0,77.2888,77.2978,77.2707,77.2888,17221.0
2018-06-06 13:40:00,85.55,85.56,85.51,85.52,13848.0,77.2888,77.2978,77.2526,77.2617,13848.0
2018-06-06 13:45:00,85.53,85.61,85.52,85.57,31280.0,77.2707,77.343,77.2617,77.3068,31280.0
2018-06-06 13:50:00,85.57,85.57,85.47,85.5,23946.0,77.3068,77.3068,77.2165,77.2436,23946.0
2018-06-06 13:55:00,85.49,85.51,85.46,85.46,9980.0,77.2346,77.2526,77.2075,77.2075,9980.0
2018-06-06 14:00:00,85.46,85.5,85.44,85.5,14155.0,77.2075,77.2436,77.1894,77.2436,14155.0
2018-06-06 14:05:00,85.5,85.52,85.48,85.5,9132.0,77.2436,77.2617,77.2255,77.2436,9132.0
2018-06-06 14:10:00,85.5,85.51,85.47,85.47,8751.0,77.2436,77.2526,77.2165,77.2165,8751.0
2018-06-06 14:15:00,85.48,85.53,85.47,85.5,10049.0,77.2255,77.2707,77.2165,77.2436,10049.0
2018-06-06 14:20:00,85.5,85.53,85.48,85.53,6812.0,77.2436,77.2707,77.2255,77.2707,6812.0
2018-06-06 14:25:00,85.52,85.53,85.48,85.48,11922.0,77.2617,77.2707,77.2255,77.2255,11922.0
2018-06-06 14:30:00,85.48,85.49,85.42,85.45,9117.0,77.2255,77.2346,77.1713,77.1984,9117.0
2018-06-06 14:35:00,85.44,85.52,85.44,85.48,15648.0,77.1894,77.2617,77.1894,77.2255,15648.0
2018-06-06 14:40:00,85.48,85.56,85.48,85.54,19468.0,77.2255,77.2978,77.2255,77.2797,19468.0
2018-06-06 14:45:00,85.55,85.57,85.53,85.56,14915.0,77.2888,77.3068,77.2707,77.2978,14915.0
2018-06-06 14:50:00,85.56,85.6,85.54,85.57,20063.0,77.2978,77.334,77.2797,77.3068,20063.0
2018-06-06 14:55:00,85.58,85.66,85.57,85.62,16267.0,77.3159,77.3882,77.3068,77.352,16267.0
2018-06-06 15:00:00,85.62,85.7,85.59,85.64,53098.0,77.352,77.4243,77.3249,77.3701,53098.0
2018-06-06 15:05:00,85.63,85.64,85.56,85.56,19029.0,77.3611,77.3701,77.2978,77.2978,19029.0
2018-06-06 15:10:00,85.56,85.59,85.54,85.58,21618.0,77.2978,77.3249,77.2797,77.3159,21618.0
2018-06-06 15:15:00,85.59,85.62,85.58,85.6,29060.0,77.3249,77.352,77.3159,77.334,29060.0
2018-06-06 15:20:00,85.59,85.62,85.56,85.57,21543.0,77.3249,77.352,77.2978,77.3068,21543.0
2018-06-06 15:25:00,85.57,85.6,85.55,85.55,29570.0,77.3068,77.334,77.2888,77.2888,29570.0
2018-06-06 15:30:00,85.56,85.64,85.52,85.64,28483.0,77.2978,77.3701,77.2617,77.3701,28483.0
2018-06-06 15:35:00,85.64,85.68,85.62,85.66,30842.0,77.3701,77.4062,77.352,77.3882,30842.0
2018-06-06 15:40:00,85.65,85.67,85.64,85.64,28509.0,77.3791,77.3972,77.3701,77.3701,28509.0
2018-06-06 15:45:00,85.64,85.65,85.59,85.63,39276.0,77.3701,77.3791,77.3249,77.3611,39276.0
2018-06-06 15:50:00,85.63,85.65,85.6,85.61,64617.0,77.3611,77.3791,77.334,77.343,64617.0
2018-06-06 15:55:00,85.6,85.93,85.6,85.93,223389.0,77.334,77.6321,77.334,77.6321,223389.0
2018-06-07 09:30:00,86.2,86.31,86.09,86.12,123929.0,77.876,77.9754,77.7766,77.8037,123929.0
2018-06-07 09:35:00,86.14,86.32,86.1,86.13,27336.0,77.8218,77.9844,77.7857,77.8128,27336.0
2018-06-07 09:40:00,86.14,86.22,86.04,86.12,44257.0,77.8218,77.8941,77.7315,77.8037,44257.0
2018-06-07 09:45:00,86.16,86.17,86.01,86.01,73375.0,77.8399,77.8489,77.7044,77.7044,73375.0
2018-06-07 09:50:00,86.02,86.03,85.61,85.64,49107.0,77.7134,77.7224,77.343,77.3701,49107.0
2018-06-07 09:55:00,85.67,85.7,85.45,85.55,41715.0,77.3972,77.4243,77.1984,77.2888,41715.0
2018-06-07 10:00:00,85.55,85.65,85.47,85.64,35285.0,77.2888,77.3791,77.2165,77.3701,35285.0
2018-06-07 10:05:00,85.64,85.68,85.43,85.47,48137.0,77.3701,77.4062,77.1804,77.2165,48137.0
2018-06-07 10:10:00,85.46,85.49,85.32,85.49,27689.0,77.2075,77.2346,77.081,77.2346,27689.0
2018-06-07 10:15:00,85.48,85.58,85.44,85.55,20352.0,77.2255,77.3159,77.1894,77.2888,20352.0
2018-06-07 10:20:00,85.54,85.57,85.51,85.52,26841.0,77.2797,77.3068,77.2526,77.2617,26841.0
2018-06-07 10:25:00,85.51,85.52,85.42,85.42,27386.0,77.2526,77.2617,77.1713,77.1713,27386.0
2018-06-07 10:30:00,85.44,85.46,85.39,85.42,26483.0,77.1894,77.2075,77.1442,77.1713,26483.0
2018-06-07 10:35:00,85.4,85.46,85.35,85.43,29862.0,77.1533,77.2075,77.1081,77.1804,29862.0
2018-06-07 10:40:00,85.44,85.55,85.44,85.46,26385.0,77.1894,77.2888,77.1894,77.2075,26385.0
2018-06-07 10:45:00,85.46,85.54,85.4,85.52,26932.0,77.2075,77.2797,77.1533,77.2617,26932.0
2018-06-07 10:50:00,85.52,85.57,85.49,85.56,21774.0,77.2617,77.3068,77.2346,77.2978,21774.0
2018-06-07 10:55:00,85.55,85.61,85.55,85.56,22442.0,77.2888,77.343,77.2888,77.2978,22442.0
2018-06-07 11:00:00,85.57,85.6,85.54,85.57,29337.0,77.3068,77.334,77.2797,77.3068,29337.0
2018-06-07 11:05:00,85.56,85.58,85.52,85.57,19959.0,77.2978,77.3159,77.2617,77.3068,19959.0
2018-06-07 11:10:00,85.57,85.67,85.55,85.62,29622.0,77.3068,77.3972,77.2888,77.352,29622.0
2018-06-07 11:15:00,85.62,85.68,85.59,85.68,35692.0,77.352,77.4062,77.3249,77.4062,35692.0
2018-06-07 11:20:00,85.67,85.68,85.62,85.65,19803.0,77.3972,77.4062,77.352,77.3791,19803.0
2018-06-07 11:25:00,85.65,85.7,85.63,85.7,17503.0,77.3791,77.4243,77.3611,77.4243,17503.0
2018-06-07 11:30:00,85.71,85.78,85.7,85.77,20515.0,77.4333,77.4966,77.4243,77.4875,20515.0
2018-06-07 11:35:00,85.77,85.78,85.69,85.72,18449.0,77.4875,77.4966,77.4153,77.4424,18449.0
2018-06-07 11:40:00,85.73,85.78,85.72,85.73,20904.0,77.4514,77.4966,77.4424,77.4514,20904.0
2018-06-07 11:45:00,85.73,85.74,85.66,85.68,13230.0,77.4514,77.4604,77.3882,77.4062,13230.0
2018-06-07 11:50:00,85.68,85.69,85.63,85.63,11633.0,77.4062,77.4153,77.3611,77.3611,11633.0
2018-06-07 11:55:00,85.64,85.7,85.62,85.68,13477.0,77.3701,77.4243,77.352,77.4062,13477.0
2018-06-07 12:00:00,85.67,85.71,85.64,85.67,15649.0,77.3972,77.4333,77.3701,77.3972,15649.0
2018-06-07 12:05:00,85.69,85.76,85.69,85.74,18936.0,77.4153,77.4785,77.4153,77.4604,18936.0
2018-06-07 12:10:00,85.73,85.79,85.71,85.72,11609.0,77.4514,77.5056,77.4333,77.4424,11609.0
2018-06-07 12:15:00,85.74,85.77,85.72,85.76,9396.0,77.4604,77.4875,77.4424,77.4785,9396.0
2018-06-07 12:20:00,85.75,85.75,85.68,85.75,11726.0,77.4695,77.4695,77.4062,77.4695,11726.0
2018-06-07 12:25:00,85.76,85.77,85.7,85.72,14896.0,77.4785,77.4875,77.4243,77.4424,14896.0
2018-06-07 12:30:00,85.71,85.72,85.61,85.61,10292.0,77.4333,77.4424,77.343,77.343,10292.0
2018-06-07 12:35:00,85.63,85.63,85.57,85.6,8725.0,77.3611,77.3611,77.3068,77.334,8725.0
2018-06-07 12:40:00,85.6,85.62,85.57,85.59,9974.0,77.334,77.352,77.3068,77.3249,9974.0
2018-06-07 12:45:00,85.59,85.63,85.58,85.6,9699.0,77.3249,77.3611,77.3159,77.334,9699.0
2018-06-07 12:50:00,85.61,85.65,85.56,85.64,11256.0,77.343,77.3791,77.2978,77.3701,11256.0
2018-06-07 12:55:00,85.63,85.73,85.63,85.71,16105.0,77.3611,77.4514,77.3611,77.4333,16105.0
2018-06-07 13:00:00,85.71,85.73,85.68,85.7,12025.0,77.4333,77.4514,77.4062,77.4243,12025.0
2018-06-07 13:05:00,85.72,85.74,85.68,85.68,10169.0,77.4424,77.4604,77.4062,77.4062,10169.0
2018-06-07 13:10:00,85.69,85.71,85.64,85.65,11202.0,77.4153,77.4333,77.3701,77.3791,11202.0
2018-06-07 13:15:00,85.66,85.67,85.6,85.62,11821.0,77.3882,77.3972,77.334,77.352,11821.0
2018-06-07 13:20:00,85.63,85.72,85.6,85.68,12192.0,77.3611,77.4424,77.334,77.4062,12192.0
2018-06-07 13:25:00,85.68,85.7,85.63,85.63,8892.0,77.4062,77.4243,77.3611,77.3611,8892.0
2018-06-07 13:30:00,85.64,85.73,85.64,85.72,21511.0,77.3701,77.4514,77.3701,77.4424,21511.0
2018-06-07 13:35:00,85.71,85.71,85.54,85.55,16281.0,77.4333,77.4333,77.2797,77.2888,16281.0
2018-06-07 13:40:00,85.56,85.61,85.53,85.59,18505.0,77.2978,77.343,77.2707,77.3249,18505.0
2018-06-07 13:45:00,85.59,85.73,85.58,85.73,21301.0,77.3249,77.4514,77.3159,77.4514,21301.0
2018-06-07 13:50:00,85.73,85.75,85.54,85.55,31389.0,77.4514,77.4695,77.2797,77.2888,31389.0
2018-06-07 13:55:00,85.54,85.56,85.47,85.47,16190.0,77.2797,77.2978,77.2165,77.2165,16190.0
2018-06-07 14:00:00,85.48,85.57,85.4,85.55,30221.0,77.2255,77.3068,77.1533,77.2888,30221.0
2018-06-07 14:05:00,85.55,85.62,85.54,85.62,18524.0,77.2888,77.352,77.2797,77.352,18524.0
2018-06-07 14:10:00,85.62,85.63,85.54,85.62,16382.0,77.352,77.3611,77.2797,77.352,16382.0
2018-06-07 14:15:00,85.63,85.71,85.63,85.67,18405.0,77.3611,77.4333,77.3611,77.3972,18405.0
2018-06-07 14:20:00,85.65,85.69,85.63,85.69,12556.0,77.3791,77.4153,77.3611,77.4153,12556.0
2018-06-07 14:25:00,85.69,85.72,85.66,85.7,20927.0,77.4153,77.4424,77.3882,77.4243,20927.0
2018-06-07 14:30:00,85.71,85.73,85.66,85.71,23401.0,77.4333,77.4514,77.3882,77.4333,23401.0
2018-06-07 14:35:00,85.7,85.71,85.66,85.69,17161.0,77.4243,77.4333,77.3882,77.4153,17161.0
2018-06-07 14:40:00,85.69,85.69,85.59,85.6,20266.0,77.4153,77.4153,77.3249,77.334,20266.0
2018-06-07 14:45:00,85.6,85.65,85.59,85.62,18241.0,77.334,77.3791,77.3249,77.352,18241.0
2018-06-07 14:50:00,85.62,85.65,85.58,85.6,22601.0,77.352,77.3791,77.3159,77.334,22601.0
2018-06-07 14:55:00,85.61,85.62,85.58,85.59,14344.0,77.343,77.352,77.3159,77.3249,14344.0
2018-06-07 15:00:00,85.59,85.64,85.55,85.64,37594.0,77.3249,77.3701,77.2888,77.3701,37594.0
2018-06-07 15:05:00,85.64,85.77,85.64,85.68,67239.0,77.3701,77.4875,77.3701,77.4062,67239.0
2018-06-07 15:10:00,85.68,85.69,85.64,85.67,22857.0,77.4062,77.4153,77.3701,77.3972,22857.0
2018-06-07 15:15:00,85.68,85.69,85.63,85.66,25733.0,77.4062,77.4153,77.3611,77.3882,25733.0
2018-06-07 15:20:00,85.66,85.76,85.65,85.74,23879.0,77.3882,77.4785,77.3791,77.4604,23879.0
2018-06-07 15:25:00,85.75,85.79,85.71,85.75,29854.0,77.4695,77.5056,77.4333,77.4695,29854.0
2018-06-07 15:30:00,85.74,85.82,85.7,85.79,41789.0,77.4604,77.5327,77.4243,77.5056,41789.0
2018-06-07 15:35:00,85.8,85.82,85.77,85.8,48020.0,77.5146,77.5327,77.4875,77.5146,48020.0
2018-06-07 15:40:00,85.8,85.85,85.76,85.8,47027.0,77.5146,77.5598,77.4785,77.5146,47027.0
2018-06-07 15:45:00,85.8,85.83,85.76,85.78,41144.0,77.5146,77.5417,77.4785,77.4966,41144.0
2018-06-07 15:50:00,85.79,85.92,85.78,85.9,53340.0,77.5056,77.6231,77.4966,77.605,53340.0
2018-06-07 15:55:00,85.9,85.94,85.83,85.87,147429.0,77.605,77.6411,77.5417,77.5779,147429.0
2018-06-08 09:30:00,85.83,86.0,85.43,85.58,118608.0,77.5417,77.6953,77.1804,77.3159,118608.0
2018-06-08 09:35:00,85.61,85.95,85.61,85.94,20668.0,77.343,77.6502,77.343,77.6411,20668.0
2018-06-08 09:40:00,85.95,85.96,85.74,85.81,41398.0,77.6502,77.6592,77.4604,77.5237,41398.0
2018-06-08 09:45:00,85.82,86.15,85.82,86.14,115988.0,77.5327,77.8308,77.5327,77.8218,115988.0
2018-06-08 09:50:00,86.15,86.16,85.78,86.04,52669.0,77.8308,77.8399,77.4966,77.7315,52669.0
2018-06-08 09:55:00,86.02,86.18,85.99,86.12,35478.0,77.7134,77.8579,77.6863,77.8037,35478.0
2018-06-08 10:00:00,86.09,86.23,85.97,86.22,36745.0,77.7766,77.9031,77.6682,77.8941,36745.0
2018-06-08 10:05:00,86.24,86.39,86.22,86.31,34927.0,77.9122,78.0477,77.8941,77.9754,34927.0
2018-06-08 10:10:00,86.31,86.4,86.27,86.36,38934.0,77.9754,78.0567,77.9393,78.0206,38934.0
2018-06-08 10:15:00,86.36,86.38,86.21,86.22,25215.0,78.0206,78.0386,77.885,77.8941,25215.0
2018-06-08 10:20:00,86.22,86.28,86.17,86.19,14760.0,77.8941,77.9483,77.8489,77.867,14760.0
2018-06-08 10:25:00,86.17,86.22,86.13,86.14,16636.0,77.8489,77.8941,77.8128,77.8218,16636.0
2018-06-08 10:30:00,86.13,86.14,86.01,86.04,23832.0,77.8128,77.8218,77.7044,77.7315,23832.0
2018-06-08 10:35:00,86.04,86.14,86.02,86.07,21245.0,77.7315,77.8218,77.7134,77.7586,21245.0
2018-06-08 10:40:00,86.07,86.1,86.03,86.06,12887.0,77.7586,77.7857,77.7224,77.7495,12887.0
2018-06-08 10:45:00,86.06,86.1,86.04,86.09,35498.0,77.7495,77.7857,77.7315,77.7766,35498.0
2018-06-08 10:50:00,86.1,86.26,86.09,86.26,50013.0,77.7857,77.9302,77.7766,77.9302,50013.0
2018-06-08 10:55:00,86.25,86.36,86.22,86.36,25678.0,77.9212,78.0206,77.8941,78.0206,25678.0
2018-06-08 11:00:00,86.35,86.42,86.34,86.41,29427.0,78.0115,78.0748,78.0025,78.0657,29427.0
2018-06-08 11:05:00,86.4,86.41,86.29,86.31,16208.0,78.0567,78.0657,77.9573,77.9754,16208.0
2018-06-08 11:10:00,86.31,86.35,86.29,86.3,14752.0,77.9754,78.0115,77.9573,77.9664,14752.0
2018-06-08 11:15:00,86.31,86.37,86.26,86.26,13809.0,77.9754,78.0296,77.9302,77.9302,13809.0
2018-06-08 11:20:00,86.25,86.26,86.16,86.19,15962.0,77.9212,77.9302,77.8399,77.867,15962.0
2018-06-08 11:25:00,86.18,86.25,86.12,86.16,18901.0,77.8579,77.9212,77.8037,77.8399,18901.0
2018-06-08 11:30:00,86.15,86.26,86.14,86.18,27433.0,77.8308,77.9302,77.8218,77.8579,27433.0
2018-06-08 11:35:00,86.18,86.21,86.06,86.07,17810.0,77.8579,77.885,77.7495,77.7586,17810.0
2018-06-08 11:40:00,86.06,86.06,85.86,85.95,42801.0,77.7495,77.7495,77.5688,77.6502,42801.0
2018-06-08 11:45:00,85.97,85.99,85.87,85.99,13337.0,77.6682,77.6863,77.5779,77.6863,13337.0
2018-06-08 11:50:00,85.98,86.02,85.88,85.92,19668.0,77.6773,77.7134,77.5869,77.6231,19668.0
2018-06-08 11:55:00,85.91,86.0,85.88,85.95,15788.0,77.614,77.6953,77.5869,77.6502,15788.0
2018-06-08 12:00:00,85.96,85.98,85.92,85.95,14077.0,77.6592,77.6773,77.6231,77.6502,14077.0
2018-06-08 12:05:00,85.94,86.0,85.9,85.99,15244.0,77.6411,77.6953,77.605,77.6863,15244.0
2018-06-08 12:10:00,85.99,86.01,85.94,85.95,18024.0,77.6863,77.7044,77.6411,77.6502,18024.0
2018-06-08 12:15:00,85.95,86.05,85.92,86.03,16442.0,77.6502,77.7405,77.6231,77.7224,16442.0
2018-06-08 12:20:00,86.03,86.13,86.03,86.12,5450.0,77.7224,77.8128,77.7224,77.8037,5450.0
2018-06-08 12:25:00,86.12,86.25,86.09,86.25,11729.0,77.8037,77.9212,77.7766,77.9212,11729.0
2018-06-08 12:30:00,86.25,86.27,86.21,86.23,12044.0,77.9212,77.9393,77.885,77.9031,12044.0
2018-06-08 12:35:00,86.23,86.23,86.18,86.19,8485.0,77.9031,77.9031,77.8579,77.867,8485.0
2018-06-08 12:40:00,86.18,86.18,86.13,86.15,12966.0,77.8579,77.8579,77.8128,77.8308,12966.0
2018-06-08 12:45:00,86.15,86.19,86.14,86.18,8432.0,77.8308,77.867,77.8218,77.8579,8432.0
2018-06-08 12:50:00,86.18,86.25,86.17,86.21,7466.0,77.8579,77.9212,77.8489,77.885,7466.0
2018-06-08 12:55:00,86.22,86.23,86.16,86.22,7856.0,77.8941,77.9031,77.8399,77.8941,7856.0
2018-06-08 13:00:00,86.2,86.2,86.08,86.08,24644.0,77.876,77.876,77.7676,77.7676,24644.0
2018-06-08 13:05:00,86.07,86.12,86.03,86.06,28615.0,77.7586,77.8037,77.7224,77.7495,28615.0
2018-06-08 13:10:00,86.07,86.07,86.0,86.02,14217.0,77.7586,77.7586,77.6953,77.7134,14217.0
2018-06-08 13:15:00,86.03,86.08,86.02,86.07,13877.0,77.7224,77.7676,77.7134,77.7586,13877.0
2018-06-08 13:20:00,86.07,86.12,86.05,86.06,11790.0,77.7586,77.8037,77.7405,77.7495,11790.0
2018-06-08 13:25:00,86.07,86.12,86.06,86.08,8866.0,77.7586,77.8037,77.7495,77.7676,8866.0
2018-06-08 13:30:00,86.09,86.1,86.05,86.08,13498.0,77.7766,77.7857,77.7405,77.7676,13498.0
2018-06-08 13:35:00,86.1,86.11,86.03,86.05,14016.0,77.7857,77.7947,77.7224,77.7405,14016.0
2018-06-08 13:40:00,86.05,86.07,86.02,86.06,8551.0,77.7405,77.7586,77.7134,77.7495,8551.0
2018-06-08 13:45:00,86.06,86.13,86.05,86.1,9572.0,77.7495,77.8128,77.7405,77.7857,9572.0
2018-06-08 13:50:00,86.11,86.14,85.98,86.08,27382.0,77.7947,77.8218,77.6773,77.7676,27382.0
2018-06-08 13:55:00,86.09,86.11,86.05,86.08,7536.0,77.7766,77.7947,77.7405,77.7676,7536.0
2018-06-08 14:00:00,86.1,86.13,86.09,86.11,10029.0,77.7857,77.8128,77.7766,77.7947,10029.0
2018-06-08 14:05:00,86.11,86.13,86.09,86.1,9970.0,77.7947,77.8128,77.7766,77.7857,9970.0
2018-06-08 14:10:00,86.1,86.2,86.1,86.2,12080.0,77.7857,77.876,77.7857,77.876,12080.0
2018-06-08 14:15:00,86.2,86.21,86.18,86.18,15289.0,77.876,77.885,77.8579,77.8579,15289.0
2018-06-08 14:20:00,86.18,86.18,86.12,86.14,33154.0,77.8579,77.8579,77.8037,77.8218,33154.0
2018-06-08 14:25:00,86.14,86.15,86.08,86.08,22900.0,77.8218,77.8308,77.7676,77.7676,22900.0
2018-06-08 14:30:00,86.08,86.08,86.03,86.06,30929.0,77.7676,77.7676,77.7224,77.7495,30929.0
2018-06-08 14:35:00,86.06,86.07,85.97,86.01,26008.0,77.7495,77.7586,77.6682,77.7044,26008.0
2018-06-08 14:40:00,86.02,86.05,86.01,86.05,12321.0,77.7134,77.7405,77.7044,77.7405,12321.0
2018-06-08 14:45:00,86.04,86.07,86.01,86.03,16505.0,77.7315,77.7586,77.7044,77.7224,16505.0
2018-06-08 14:50:00,86.03,86.03,85.97,85.98,43672.0,77.7224,77.7224,77.6682,77.6773,43672.0
2018-06-08 14:55:00,85.98,85.99,85.91,85.94,12981.0,77.6773,77.6863,77.614,77.6411,12981.0
2018-06-08 15:00:00,85.94,85.95,85.85,85.85,32919.0,77.6411,77.6502,77.5598,77.5598,32919.0
2018-06-08 15:05:00,85.85,85.93,85.84,85.93,16521.0,77.5598,77.6321,77.5508,77.6321,16521.0
2018-06-08 15:10:00,85.92,85.98,85.92,85.92,21669.0,77.6231,77.6773,77.6231,77.6231,21669.0
2018-06-08 15:15:00,85.93,85.96,85.86,85.87,23375.0,77.6321,77.6592,77.5688,77.5779,23375.0
2018-06-08 15:20:00,85.89,85.96,85.87,85.9,33560.0,77.5959,77.6592,77.5779,77.605,33560.0
2018-06-08 15:25:00,85.9,85.96,85.89,85.95,8403.0,77.605,77.6592,77.5959,77.6502,8403.0
2018-06-08 15:30:00,85.95,85.99,85.94,85.97,22062.0,77.6502,77.6863,77.6411,77.6682,22062.0
2018-06-08 15:35:00,85.96,86.02,85.94,86.01,13701.0,77.6592,77.7134,77.6411,77.7044,13701.0
2018-06-08 15:40:00,86.0,86.0,85.94,85.95,27797.0,77.6953,77.6953,77.6411,77.6502,27797.0
2018-06-08 15:45:00,85.96,86.02,85.92,85.93,60003.0,77.6592,77.7134,77.6231,77.6321,60003.0
2018-06-08 15:50:00,85.94,86.04,85.93,86.04,46102.0,77.6411,77.7315,77.6321,77.7315,46102.0
2018-06-08 15:55:00,86.04,86.2,86.01,86.13,242534.0,77.7315,77.876,77.7044,77.8128,242534.0
2018-06-11 09:30:00,86.31,86.36,86.13,86.23,81516.0,77.9754,78.0206,77.8128,77.9031,81516.0
2018-06-11 09:35:00,86.24,86.27,86.02,86.11,36932.0,77.9122,77.9393,77.7134,77.7947,36932.0
2018-06-11 09:40:00,86.11,86.23,86.07,86.22,18151.0,77.7947,77.9031,77.7586,77.8941,18151.0
2018-06-11 09:45:00,86.22,86.24,86.15,86.19,19543.0,77.8941,77.9122,77.8308,77.867,19543.0
2018-06-11 09:50:00,86.18,86.18,86.01,86.04,26661.0,77.8579,77.8579,77.7044,77.7315,26661.0
2018-06-11 09:55:00,86.04,86.05,85.92,86.03,24263.0,77.7315,77.7405,77.6231,77.7224,24263.0
2018-06-11 10:00:00,86.04,86.15,86.04,86.14,51783.0,77.7315,77.8308,77.7315,77.8218,51783.0
2018-06-11 10:05:00,86.15,86.22,86.11,86.16,31777.0,77.8308,77.8941,77.7947,77.8399,31777.0
2018-06-11 10:10:00,86.15,86.25,86.12,86.25,29385.0,77.8308,77.9212,77.8037,77.9212,29385.0
2018-06-11 10:15:00,86.23,86.25,86.18,86.22,20582.0,77.9031,77.9212,77.8579,77.8941,20582.0
2018-06-11 10:20:00,86.23,86.25,86.17,86.25,15866.0,77.9031,77.9212,77.8489,77.9212,15866.0
2018-06-11 10:25:00,86.26,86.27,86.18,86.19,24412.0,77.9302,77.9393,77.8579,77.867,24412.0
2018-06-11 10:30:00,86.19,86.26,86.18,86.24,23877.0,77.867,77.9302,77.8579,77.9122,23877.0
2018-06-11 10:35:00,86.24,86.3,86.2,86.29,17242.0,77.9122,77.9664,77.876,77.9573,17242.0
2018-06-11 10:40:00,86.28,86.32,86.28,86.31,39334.0,77.9483,77.9844,77.9483,77.9754,39334.0
2018-06-11 10:45:00,86.33,86.49,86.33,86.46,40953.0,77.9935,78.138,77.9935,78.1109,40953.0
2018-06-11 10:50:00,86.45,86.56,86.45,86.53,37829.0,78.1019,78.2012,78.1019,78.1741,37829.0
2018-06-11 10:55:00,86.52,86.63,86.49,86.61,32945.0,78.1651,78.2645,78.138,78.2464,32945.0
2018-06-11 11:00:00,86.63,86.7,86.6,86.65,23931.0,78.2645,78.3277,78.2374,78.2826,23931.0
2018-06-11 11:05:00,86.65,86.69,86.64,86.66,19462.0,78.2826,78.3187,78.2735,78.2916,19462.0
2018-06-11 11:10:00,86.66,86.68,86.59,86.66,25435.0,78.2916,78.3097,78.2284,78.2916,25435.0
2018-06-11 11:15:00,86.67,86.78,86.67,86.78,31426.0,78.3006,78.4,78.3006,78.4,31426.0
2018-06-11 11:20:00,86.76,86.77,86.61,86.63,21038.0,78.3819,78.391,78.2464,78.2645,21038.0
2018-06-11 11:25:00,86.62,86.63,86.5,86.51,26094.0,78.2555,78.2645,78.147,78.1561,26094.0
2018-06-11 11:30:00,86.52,86.59,86.5,86.54,20245.0,78.1651,78.2284,78.147,78.1832,20245.0
2018-06-11 11:35:00,86.52,86.58,86.51,86.58,17520.0,78.1651,78.2193,78.1561,78.2193,17520.0
2018-06-11 11:40:00,86.58,86.59,86.53,86.55,25201.0,78.2193,78.2284,78.1741,78.1922,25201.0
2018-06-11 11:45:00,86.56,86.61,86.53,86.53,19560.0,78.2012,78.2464,78.1741,78.1741,19560.0
2018-06-11 11:50:00,86.53,86.54,86.46,86.47,18464.0,78.1741,78.1832,78.1109,78.1199,18464.0
2018-06-11 11:55:00,86.48,86.52,86.47,86.5,24055.0,78.129,78.1651,78.1199,78.147,24055.0
2018-06-11 12:00:00,86.5,86.51,86.41,86.41,13788.0,78.147,78.1561,78.0657,78.0657,13788.0
2018-06-11 12:05:00,86.41,86.43,86.35,86.36,30299.0,78.0657,78.0838,78.0115,78.0206,30299.0
2018-06-11 12:10:00,86.36,86.37,86.31,86.33,33466.0,78.0206,78.0296,77.9754,77.9935,33466.0
2018-06-11 12:15:00,86.32,86.34,86.21,86.23,28934.0,77.9844,78.0025,77.885,77.9031,28934.0
2018-06-11 12:20:00,86.23,86.24,86.17,86.22,40722.0,77.9031,77.9122,77.8489,77.8941,40722.0
2018-06-11 12:25:00,86.2,86.23,86.19,86.22,25352.0,77.876,77.9031,77.867,77.8941,25352.0
2018-06-11 12:30:00,86.23,86.24,86.18,86.19,34144.0,77.9031,77.9122,77.8579,77.867,34144.0
2018-06-11 12:35:00,86.18,86.2,86.15,86.2,31651.0,77.8579,77.876,77.8308,77.876,31651.0
2018-06-11 12:40:00,86.2,86.23,86.15,86.17,36160.0,77.876,77.9031,77.8308,77.8489,36160.0
2018-06-11 12:45:00,86.16,86.29,86.16,86.27,19300.0,77.8399,77.9573,77.8399,77.9393,19300.0
2018-06-11 12:50:00,86.28,86.32,86.27,86.3,16328.0,77.9483,77.9844,77.9393,77.9664,16328.0
2018-06-11 12:55:00,86.3,86.38,86.29,86.38,13544.0,77.9664,78.0386,77.9573,78.0386,13544.0
2018-06-11 13:00:00,86.38,86.39,86.28,86.31,13555.0,78.0386,78.0477,77.9483,77.9754,13555.0
2018-06-11 13:05:00,86.3,86.32,86.24,86.3,122947.0,77.9664,77.9844,77.9122,77.9664,122947.0
2018-06-11 13:10:00,86.31,86.31,86.27,86.28,22960.0,77.9754,77.9754,77.9393,77.9483,22960.0
2018-06-11 13:15:00,86.27,86.3,86.27,86.29,13280.0,77.9393,77.9664,77.9393,77.9573,13280.0
2018-06-11 13:20:00,86.28,86.3,86.26,86.27,22018.0,77.9483,77.9664,77.9302,77.9393,22018.0
2018-06-11 13:25:00,86.27,86.29,86.23,86.23,12298.0,77.9393,77.9573,77.9031,77.9031,12298.0
2018-06-11 13:30:00,86.24,86.25,86.22,86.24,91463.0,77.9122,77.9212,77.8941,77.9122,91463.0
2018-06-11 13:35:00,86.24,86.25,86.22,86.24,7594.0,77.9122,77.9212,77.8941,77.9122,7594.0
2018-06-11 13:40:00,86.24,86.24,86.19,86.2,12343.0,77.9122,77.9122,77.867,77.876,12343.0
2018-06-11 13:45:00,86.2,86.32,86.2,86.31,28383.0,77.876,77.9844,77.876,77.9754,28383.0
2018-06-11 13:50:00,86.33,86.35,86.3,86.31,19594.0,77.9935,78.0115,77.9664,77.9754,19594.0
2018-06-11 13:55:00,86.3,86.37,86.27,86.33,27188.0,77.9664,78.0296,77.9393,77.9935,27188.0
2018-06-11 14:00:00,86.32,86.32,86.27,86.27,16270.0,77.9844,77.9844,77.9393,77.9393,16270.0
2018-06-11 14:05:00,86.28,86.28,86.2,86.22,16249.0,77.9483,77.9483,77.876,77.8941,16249.0
2018-06-11 14:10:00,86.21,86.21,86.15,86.17,9888.0,77.885,77.885,77.8308,77.8489,9888.0
2018-06-11 14:15:00,86.16,86.2,86.14,86.15,12123.0,77.8399,77.876,77.8218,77.8308,12123.0
2018-06-11 14:20:00,86.15,86.16,86.13,86.15,9607.0,77.8308,77.8399,77.8128,77.8308,9607.0
2018-06-11 14:25:00,86.15,86.19,86.13,86.15,16961.0,77.8308,77.867,77.8128,77.8308,16961.0
2018-06-11 14:30:00,86.16,86.21,86.15,86.2,23492.0,77.8399,77.885,77.8308,77.876,23492.0
2018-06-11 14:35:00,86.19,86.2,86.16,86.17,16200.0,77.867,77.876,77.8399,77.8489,16200.0
2018-06-11 14:40:00,86.17,86.2,86.14,86.18,17632.0,77.8489,77.876,77.8218,77.8579,17632.0
2018-06-11 14:45:00,86.18,86.18,86.15,86.18,11684.0,77.8579,77.8579,77.8308,77.8579,11684.0
2018-06-11 14:50:00,86.19,86.19,86.13,86.14,8791.0,77.867,77.867,77.8128,77.8218,8791.0
2018-06-11 14:55:00,86.13,86.16,86.13,86.16,8596.0,77.8128,77.8399,77.8128,77.8399,8596.0
2018-06-11 15:00:00,86.16,86.2,86.16,86.18,30429.0,77.8399,77.876,77.8399,77.8579,30429.0
2018-06-11 15:05:00,86.18,86.18,86.13,86.16,17985.0,77.8579,77.8579,77.8128,77.8399,17985.0
2018-06-11 15:10:00,86.16,86.17,86.13,86.14,12028.0,77.8399,77.8489,77.8128,77.8218,12028.0
2018-06-11 15:15:00,86.13,86.15,86.12,86.13,15062.0,77.8128,77.8308,77.8037,77.8128,15062.0
2018-06-11 15:20:00,86.14,86.17,86.13,86.15,21934.0,77.8218,77.8489,77.8128,77.8308,21934.0
2018-06-11 15:25:00,86.16,86.19,86.14,86.14,25634.0,77.8399,77.867,77.8218,77.8218,25634.0
2018-06-11 15:30:00,86.14,86.15,86.08,86.08,13618.0,77.8218,77.8308,77.7676,77.7676,13618.0
2018-06-11 15:35:00,86.09,86.14,86.05,86.06,49361.0,77.7766,77.8218,77.7405,77.7495,49361.0
2018-06-11 15:40:00,86.06,86.06,86.0,86.02,39529.0,77.7495,77.7495,77.6953,77.7134,39529.0
2018-06-11 15:45:00,86.03,86.09,86.02,86.06,70352.0,77.7224,77.7766,77.7134,77.7495,70352.0
2018-06-11 15:50:00,86.05,86.05,85.93,85.94,57517.0,77.7405,77.7405,77.6321,77.6411,57517.0
2018-06-11 15:55:00,85.94,85.99,85.81,85.88,264079.0,77.6411,77.6863,77.5237,77.5869,264079.0
2018-06-12 09:30:00,85.76,85.76,85.45,85.68,52724.0,77.4785,77.4785,77.1984,77.4062,52724.0
2018-06-12 09:35:00,85.71,86.02,85.66,85.97,86408.0,77.4333,77.7134,77.3882,77.6682,86408.0
2018-06-12 09:40:00,85.93,85.99,85.75,85.75,18765.0,77.6321,77.6863,77.4695,77.4695,18765.0
2018-06-12 09:45:00,85.76,85.93,85.73,85.83,21381.0,77.4785,77.6321,77.4514,77.5417,21381.0
2018-06-12 09:50:00,85.82,85.87,85.75,85.79,15563.0,77.5327,77.5779,77.4695,77.5056,15563.0
2018-06-12 09:55:00,85.79,85.89,85.75,85.89,14485.0,77.5056,77.5959,77.4695,77.5959,14485.0
2018-06-12 10:00:00,85.9,85.96,85.83,85.9,16014.0,77.605,77.6592,77.5417,77.605,16014.0
2018-06-12 10:05:00,85.9,85.9,85.71,85.78,30307.0,77.605,77.605,77.4333,77.4966,30307.0
2018-06-12 10:10:00,85.77,85.92,85.77,85.9,17598.0,77.4875,77.6231,77.4875,77.605,17598.0
2018-06-12 10:15:00,85.9,85.92,85.72,85.75,79146.0,77.605,77.6231,77.4424,77.4695,79146.0
2018-06-12 10:20:00,85.75,85.76,85.66,85.7,31876.0,77.4695,77.4785,77.3882,77.4243,31876.0
2018-06-12 10:25:00,85.71,85.76,85.66,85.73,43720.0,77.4333,77.4785,77.3882,77.4514,43720.0
2018-06-12 10:30:00,85.72,85.73,85.66,85.69,17362.0,77.4424,77.4514,77.3882,77.4153,17362.0
2018-06-12 10:35:00,85.69,85.7,85.64,85.69,41635.0,77.4153,77.4243,77.3701,77.4153,41635.0
2018-06-12 10:40:00,85.7,85.92,85.66,85.85,36054.0,77.4243,77.6231,77.3882,77.5598,36054.0
2018-06-12 10:45:00,85.84,85.84,85.73,85.75,17444.0,77.5508,77.5508,77.4514,77.4695,17444.0
2018-06-12 10:50:00,85.74,85.84,85.67,85.68,123046.0,77.4604,77.5508,77.3972,77.4062,123046.0
2018-06-12 10:55:00,85.68,85.75,85.66,85.7,29182.0,77.4062,77.4695,77.3882,77.4243,29182.0
2018-06-12 11:00:00,85.71,85.78,85.69,85.75,16293.0,77.4333,77.4966,77.4153,77.4695,16293.0
2018-06-12 11:05:00,85.74,85.78,85.61,85.63,89609.0,77.4604,77.4966,77.343,77.3611,89609.0
2018-06-12 11:10:00,85.64,85.66,85.56,85.64,23574.0,77.3701,77.3882,77.2978,77.3701,23574.0
2018-06-12 11:15:00,85.65,85.69,85.59,85.65,27033.0,77.3791,77.4153,77.3249,77.3791,27033.0
2018-06-12 11:20:00,85.63,85.67,85.6,85.65,13863.0,77.3611,77.3972,77.334,77.3791,13863.0
2018-06-12 11:25:00,85.65,85.67,85.61,85.63,13155.0,77.3791,77.3972,77.343,77.3611,13155.0
2018-06-12 11:30:00,85.64,85.65,85.6,85.62,11172.0,77.3701,77.3791,77.334,77.352,11172.0
2018-06-12 11:35:00,85.63,85.64,85.6,85.62,15477.0,77.3611,77.3701,77.334,77.352,15477.0
2018-06-12 11:40:00,85.63,85.77,85.63,85.76,10196.0,77.3611,77.4875,77.3611,77.4785,10196.0
2018-06-12 11:45:00,85.76,85.82,85.73,85.75,18568.0,77.4785,77.5327,77.4514,77.4695,18568.0
2018-06-12 11:50:00,85.76,85.77,85.74,85.76,35237.0,77.4785,77.4875,77.4604,77.4785,35237.0
2018-06-12 11:55:00,85.76,85.83,85.74,85.77,14799.0,77.4785,77.5417,77.4604,77.4875,14799.0
2018-06-12 12:00:00,85.78,85.92,85.77,85.83,54944.0,77.4966,77.6231,77.4875,77.5417,54944.0
2018-06-12 12:05:00,85.85,85.92,85.84,85.88,14166.0,77.5598,77.6231,77.5508,77.5869,14166.0
2018-06-12 12:10:00,85.88,85.89,85.8,85.82,19515.0,77.5869,77.5959,77.5146,77.5327,19515.0
2018-06-12 12:15:00,85.81,85.84,85.77,85.82,8086.0,77.5237,77.5508,77.4875,77.5327,8086.0
2018-06-12 12:20:00,85.81,85.82,85.77,85.81,10309.0,77.5237,77.5327,77.4875,77.5237,10309.0
2018-06-12 12:25:00,85.82,85.82,85.76,85.81,11551.0,77.5327,77.5327,77.4785,77.5237,11551.0
2018-06-12 12:30:00,85.81,85.87,85.74,85.75,20533.0,77.5237,77.5779,77.4604,77.4695,20533.0
2018-06-12 12:35:00,85.76,85.77,85.7,85.72,22198.0,77.4785,77.4875,77.4243,77.4424,22198.0
2018-06-12 12:40:00,85.72,85.76,85.71,85.72,14292.0,77.4424,77.4785,77.4333,77.4424,14292.0
2018-06-12 12:45:00,85.73,85.81,85.72,85.8,14736.0,77.4514,77.5237,77.4424,77.5146,14736.0
2018-06-12 12:50:00,85.8,85.8,85.71,85.75,21331.0,77.5146,77.5146,77.4333,77.4695,21331.0
2018-06-12 12:55:00,85.77,85.82,85.75,85.8,102195.0,77.4875,77.5327,77.4695,77.5146,102195.0
2018-06-12 13:00:00,85.79,85.89,85.76,85.81,178537.0,77.5056,77.5959,77.4785,77.5237,178537.0
2018-06-12 13:05:00,85.81,85.83,85.74,85.75,17838.0,77.5237,77.5417,77.4604,77.4695,17838.0
2018-06-12 13:10:00,85.77,85.77,85.69,85.71,9882.0,77.4875,77.4875,77.4153,77.4333,9882.0
2018-06-12 13:15:00,85.71,85.82,85.69,85.73,13147.0,77.4333,77.5327,77.4153,77.4514,13147.0
2018-06-12 13:20:00,85.73,85.74,85.7,85.71,10013.0,77.4514,77.4604,77.4243,77.4333,10013.0
2018-06-12 13:25:00,85.69,85.77,85.69,85.75,8412.0,77.4153,77.4875,77.4153,77.4695,8412.0
2018-06-12 13:30:00,85.75,85.77,85.72,85.74,18708.0,77.4695,77.4875,77.4424,77.4604,18708.0
2018-06-12 13:35:00,85.75,85.77,85.71,85.72,9919.0,77.4695,77.4875,77.4333,77.4424,9919.0
2018-06-12 13:40:00,85.72,85.72,85.66,85.67,14674.0,77.4424,77.4424,77.3882,77.3972,14674.0
2018-06-12 13:45:00,85.67,85.71,85.67,85.71,12109.0,77.3972,77.4333,77.3972,77.4333,12109.0
2018-06-12 13:50:00,85.72,85.78,85.72,85.77,12000.0,77.4424,77.4966,77.4424,77.4875,12000.0
2018-06-12 13:55:00,85.78,85.81,85.75,85.78,15191.0,77.4966,77.5237,77.4695,77.4966,15191.0
2018-06-12 14:00:00,85.79,85.79,85.72,85.74,13909.0,77.5056,77.5056,77.4424,77.4604,13909.0
2018-06-12 14:05:00,85.73,85.74,85.68,85.68,18377.0,77.4514,77.4604,77.4062,77.4062,18377.0
2018-06-12 14:10:00,85.68,85.75,85.67,85.73,12486.0,77.4062,77.4695,77.3972,77.4514,12486.0
2018-06-12 14:15:00,85.73,85.78,85.71,85.78,18381.0,77.4514,77.4966,77.4333,77.4966,18381.0
2018-06-12 14:20:00,85.77,85.77,85.71,85.72,21388.0,77.4875,77.4875,77.4333,77.4424,21388.0
2018-06-12 14:25:00,85.72,85.75,85.68,85.69,10612.0,77.4424,77.4695,77.4062,77.4153,10612.0
2018-06-12 14:30:00,85.69,85.7,85.67,85.7,20881.0,77.4153,77.4243,77.3972,77.4243,20881.0
2018-06-12 14:35:00,85.69,85.7,85.6,85.61,18577.0,77.4153,77.4243,77.334,77.343,18577.0
2018-06-12 14:40:00,85.62,85.66,85.61,85.63,16113.0,77.352,77.3882,77.343,77.3611,16113.0
2018-06-12 14:45:00,85.64,85.64,85.58,85.61,12347.0,77.3701,77.3701,77.3159,77.343,12347.0
2018-06-12 14:50:00,85.61,85.64,85.6,85.64,8905.0,77.343,77.3701,77.334,77.3701,8905.0
2018-06-12 14:55:00,85.63,85.64,85.58,85.63,34904.0,77.3611,77.3701,77.3159,77.3611,34904.0
2018-06-12 15:00:00,85.62,85.64,85.6,85.63,21858.0,77.352,77.3701,77.334,77.3611,21858.0
2018-06-12 15:05:00,85.62,85.68,85.61,85.65,24550.0,77.352,77.4062,77.343,77.3791,24550.0
2018-06-12 15:10:00,85.65,85.65,85.61,85.63,14040.0,77.3791,77.3791,77.343,77.3611,14040.0
2018-06-12 15:15:00,85.63,85.66,85.62,85.63,23927.0,77.3611,77.3882,77.352,77.3611,23927.0
2018-06-12 15:20:00,85.64,85.68,85.63,85.66,20151.0,77.3701,77.4062,77.3611,77.3882,20151.0
2018-06-12 15:25:00,85.66,85.66,85.57,85.57,24605.0,77.3882,77.3882,77.3068,77.3068,24605.0
2018-06-12 15:30:00,85.57,85.64,85.57,85.64,23042.0,77.3068,77.3701,77.3068,77.3701,23042.0
2018-06-12 15:35:00,85.63,85.65,85.61,85.64,16061.0,77.3611,77.3791,77.343,77.3701,16061.0
2018-06-12 15:40:00,85.65,85.65,85.56,85.56,29096.0,77.3791,77.3791,77.2978,77.2978,29096.0
2018-06-12 15:45:00,85.56,85.57,85.46,85.46,56865.0,77.2978,77.3068,77.2075,77.2075,56865.0
2018-06-12 15:50:00,85.47,85.55,85.46,85.51,79243.0,77.2165,77.2888,77.2075,77.2526,79243.0
2018-06-12 15:55:00,85.51,85.53,85.48,85.49,183385.0,77.2526,77.2707,77.2255,77.2346,183385.0
2018-06-13 09:30:00,85.76,85.91,85.63,85.63,48274.0,77.4785,77.614,77.3611,77.3611,48274.0
2018-06-13 09:35:00,85.68,85.82,85.6,85.71,50093.0,77.4062,77.5327,77.334,77.4333,50093.0
2018-06-13 09:40:00,85.71,85.83,85.71,85.72,22824.0,77.4333,77.5417,77.4333,77.4424,22824.0
2018-06-13 09:45:00,85.75,85.93,85.7,85.93,23785.0,77.4695,77.6321,77.4243,77.6321,23785.0
2018-06-13 09:50:00,85.95,86.08,85.93,85.97,44840.0,77.6502,77.7676,77.6321,77.6682,44840.0
2018-06-13 09:55:00,85.97,85.98,85.82,85.82,23823.0,77.6682,77.6773,77.5327,77.5327,23823.0
2018-06-13 10:00:00,85.81,85.89,85.77,85.87,27348.0,77.5237,77.5959,77.4875,77.5779,27348.0
2018-06-13 10:05:00,85.87,85.9,85.81,85.83,27176.0,77.5779,77.605,77.5237,77.5417,27176.0
2018-06-13 10:10:00,85.82,85.9,85.81,85.88,35981.0,77.5327,77.605,77.5237,77.5869,35981.0
2018-06-13 10:15:00,85.89,85.9,85.83,85.85,28714.0,77.5959,77.605,77.5417,77.5598,28714.0
2018-06-13 10:20:00,85.87,85.9,85.78,85.83,37034.0,77.5779,77.605,77.4966,77.5417,37034.0
2018-06-13 10:25:00,85.85,85.9,85.84,85.87,76928.0,77.5598,77.605,77.5508,77.5779,76928.0
2018-06-13 10:30:00,85.88,86.28,85.87,86.2,113095.0,77.5869,77.9483,77.5779,77.876,113095.0
2018-06-13 10:35:00,86.21,86.25,86.07,86.19,40707.0,77.885,77.9212,77.7586,77.867,40707.0
2018-06-13 10:40:00,86.17,86.28,86.17,86.25,21126.0,77.8489,77.9483,77.8489,77.9212,21126.0
2018-06-13 10:45:00,86.26,86.27,86.17,86.18,35707.0,77.9302,77.9393,77.8489,77.8579,35707.0
2018-06-13 10:50:00,86.18,86.19,86.05,86.13,25663.0,77.8579,77.867,77.7405,77.8128,25663.0
2018-06-13 10:55:00,86.13,86.18,86.04,86.13,129349.0,77.8128,77.8579,77.7315,77.8128,129349.0
2018-06-13 11:00:00,86.13,86.24,86.08,86.16,50160.0,77.8128,77.9122,77.7676,77.8399,50160.0
2018-06-13 11:05:00,86.16,86.25,86.15,86.22,24959.0,77.8399,77.9212,77.8308,77.8941,24959.0
2018-06-13 11:10:00,86.23,86.23,86.13,86.14,12194.0,77.9031,77.9031,77.8128,77.8218,12194.0
2018-06-13 11:15:00,86.14,86.18,86.08,86.16,31557.0,77.8218,77.8579,77.7676,77.8399,31557.0
2018-06-13 11:20:00,86.16,86.2,86.15,86.18,16250.0,77.8399,77.876,77.8308,77.8579,16250.0
2018-06-13 11:25:00,86.18,86.2,86.15,86.19,18929.0,77.8579,77.876,77.8308,77.867,18929.0
2018-06-13 11:30:00,86.18,86.19,86.14,86.16,17322.0,77.8579,77.867,77.8218,77.8399,17322.0
2018-06-13 11:35:00,86.16,86.16,86.09,86.11,22822.0,77.8399,77.8399,77.7766,77.7947,22822.0
2018-06-13 11:40:00,86.12,86.16,86.05,86.05,26215.0,77.8037,77.8399,77.7405,77.7405,26215.0
2018-06-13 11:45:00,86.07,86.22,86.05,86.2,22133.0,77.7586,77.8941,77.7405,77.876,22133.0
2018-06-13 11:50:00,86.19,86.27,86.19,86.24,42261.0,77.867,77.9393,77.867,77.9122,42261.0
2018-06-13 11:55:00,86.26,86.27,86.25,86.27,15287.0,77.9302,77.9393,77.9212,77.9393,15287.0
2018-06-13 12:00:00,86.27,86.3,86.25,86.28,24671.0,77.9393,77.9664,77.9212,77.9483,24671.0
2018-06-13 12:05:00,86.28,86.38,86.27,86.37,25544.0,77.9483,78.0386,77.9393,78.0296,25544.0
2018-06-13 12:10:00,86.37,86.38,86.3,86.31,17479.0,78.0296,78.0386,77.9664,77.9754,17479.0
2018-06-13 12:15:00,86.3,86.3,86.14,86.14,17140.0,77.9664,77.9664,77.8218,77.8218,17140.0
2018-06-13 12:20:00,86.14,86.22,86.12,86.17,16323.0,77.8218,77.8941,77.8037,77.8489,16323.0
2018-06-13 12:25:00,86.19,86.21,86.14,86.17,27105.0,77.867,77.885,77.8218,77.8489,27105.0
2018-06-13 12:30:00,86.17,86.22,86.16,86.21,9813.0,77.8489,77.8941,77.8399,77.885,9813.0
2018-06-13 12:35:00,86.21,86.22,86.18,86.18,11501.0,77.885,77.8941,77.8579,77.8579,11501.0
2018-06-13 12:40:00,86.18,86.22,86.17,86.22,9501.0,77.8579,77.8941,77.8489,77.8941,9501.0
2018-06-13 12:45:00,86.22,86.23,86.19,86.22,13010.0,77.8941,77.9031,77.867,77.8941,13010.0
2018-06-13 12:50:00,86.21,86.23,86.19,86.2,8946.0,77.885,77.9031,77.867,77.876,8946.0
2018-06-13 12:55:00,86.2,86.21,86.18,86.18,12546.0,77.876,77.885,77.8579,77.8579,12546.0
2018-06-13 13:00:00,86.18,86.21,86.15,86.2,17568.0,77.8579,77.885,77.8308,77.876,17568.0
2018-06-13 13:05:00,86.2,86.2,86.17,86.17,7552.0,77.876,77.876,77.8489,77.8489,7552.0
2018-06-13 13:10:00,86.18,86.2,86.14,86.16,26034.0,77.8579,77.876,77.8218,77.8399,26034.0
2018-06-13 13:15:00,86.16,86.17,86.06,86.07,38568.0,77.8399,77.8489,77.7495,77.7586,38568.0
2018-06-13 13:20:00,86.08,86.11,86.03,86.07,8484.0,77.7676,77.7947,77.7224,77.7586,8484.0
2018-06-13 13:25:00,86.06,86.07,85.95,85.96,20091.0,77.7495,77.7586,77.6502,77.6592,20091.0
2018-06-13 13:30:00,85.95,85.96,85.9,85.96,17686.0,77.6502,77.6592,77.605,77.6592,17686.0
2018-06-13 13:35:00,85.96,86.03,85.95,86.0,11317.0,77.6592,77.7224,77.6502,77.6953,11317.0
2018-06-13 13:40:00,85.99,86.01,85.98,85.99,11324.0,77.6863,77.7044,77.6773,77.6863,11324.0
2018-06-13 13:45:00,85.99,85.99,85.9,85.92,12531.0,77.6863,77.6863,77.605,77.6231,12531.0
2018-06-13 13:50:00,85.92,85.98,85.86,85.88,19992.0,77.6231,77.6773,77.5688,77.5869,19992.0
2018-06-13 13:55:00,85.87,85.91,85.75,85.91,23997.0,77.5779,77.614,77.4695,77.614,23997.0
2018-06-13 14:00:00,85.92,85.92,85.67,85.69,39541.0,77.6231,77.6231,77.3972,77.4153,39541.0
2018-06-13 14:05:00,85.71,85.82,85.7,85.75,23739.0,77.4333,77.5327,77.4243,77.4695,23739.0
2018-06-13 14:10:00,85.74,85.88,85.74,85.86,11924.0,77.4604,77.5869,77.4604,77.5688,11924.0
2018-06-13 14:15:00,85.86,85.9,85.84,85.86,16280.0,77.5688,77.605,77.5508,77.5688,16280.0
2018-06-13 14:20:00,85.87,85.87,85.79,85.81,22750.0,77.5779,77.5779,77.5056,77.5237,22750.0
2018-06-13 14:25:00,85.83,85.86,85.79,85.83,17113.0,77.5417,77.5688,77.5056,77.5417,17113.0
2018-06-13 14:30:00,85.82,85.85,85.74,85.8,24827.0,77.5327,77.5598,77.4604,77.5146,24827.0
2018-06-13 14:35:00,85.79,85.87,85.78,85.87,16305.0,77.5056,77.5779,77.4966,77.5779,16305.0
2018-06-13 14:40:00,85.88,85.95,85.86,85.9,23333.0,77.5869,77.6502,77.5688,77.605,23333.0
2018-06-13 14:45:00,85.89,85.9,85.85,85.88,16438.0,77.5959,77.605,77.5598,77.5869,16438.0
2018-06-13 14:50:00,85.88,85.93,85.88,85.91,19302.0,77.5869,77.6321,77.5869,77.614,19302.0
2018-06-13 14:55:00,85.9,85.98,85.9,85.97,17398.0,77.605,77.6773,77.605,77.6682,17398.0
2018-06-13 15:00:00,85.98,86.03,85.92,86.02,26768.0,77.6773,77.7224,77.6231,77.7134,26768.0
2018-06-13 15:05:00,86.01,86.03,85.9,85.91,24252.0,77.7044,77.7224,77.605,77.614,24252.0
2018-06-13 15:10:00,85.91,85.94,85.91,85.93,12906.0,77.614,77.6411,77.614,77.6321,12906.0
2018-06-13 15:15:00,85.92,85.96,85.85,85.86,25305.0,77.6231,77.6592,77.5598,77.5688,25305.0
2018-06-13 15:20:00,85.86,85.88,85.83,85.84,12471.0,77.5688,77.5869,77.5417,77.5508,12471.0
2018-06-13 15:25:00,85.83,85.86,85.8,85.81,32445.0,77.5417,77.5688,77.5146,77.5237,32445.0
2018-06-13 15:30:00,85.82,85.82,85.76,85.82,30367.0,77.5327,77.5327,77.4785,77.5327,30367.0
2018-06-13 15:35:00,85.81,85.83,85.79,85.83,26875.0,77.5237,77.5417,77.5056,77.5417,26875.0
2018-06-13 15:40:00,85.83,85.84,85.76,85.78,40691.0,77.5417,77.5508,77.4785,77.4966,40691.0
2018-06-13 15:45:00,85.77,85.81,85.73,85.76,71209.0,77.4875,77.5237,77.4514,77.4785,71209.0
2018-06-13 15:50:00,85.75,85.84,85.74,85.78,40397.0,77.4695,77.5508,77.4604,77.4966,40397.0
2018-06-13 15:55:00,85.77,85.8,85.65,85.72,216518.0,77.4875,77.5146,77.3791,77.4424,216518.0
2018-06-14 09:30:00,85.67,85.76,85.17,85.36,128649.0,77.3972,77.4785,76.9455,77.1171,128649.0
2018-06-14 09:35:00,85.36,85.6,85.35,85.58,41711.0,77.1171,77.334,77.1081,77.3159,41711.0
2018-06-14 09:40:00,85.6,85.66,85.49,85.63,46638.0,77.334,77.3882,77.2346,77.3611,46638.0
2018-06-14 09:45:00,85.64,85.71,85.6,85.66,36263.0,77.3701,77.4333,77.334,77.3882,36263.0
2018-06-14 09:50:00,85.64,85.75,85.64,85.75,22421.0,77.3701,77.4695,77.3701,77.4695,22421.0
2018-06-14 09:55:00,85.75,85.81,85.66,85.66,14614.0,77.4695,77.5237,77.3882,77.3882,14614.0
2018-06-14 10:00:00,85.68,85.82,85.65,85.76,29872.0,77.4062,77.5327,77.3791,77.4785,29872.0
2018-06-14 10:05:00,85.75,85.89,85.75,85.88,21357.0,77.4695,77.5959,77.4695,77.5869,21357.0
2018-06-14 10:10:00,85.89,86.05,85.87,86.01,16114.0,77.5959,77.7405,77.5779,77.7044,16114.0
2018-06-14 10:15:00,86.03,86.1,85.96,86.07,14487.0,77.7224,77.7857,77.6592,77.7586,14487.0
2018-06-14 10:20:00,86.06,86.19,86.03,86.15,15713.0,77.7495,77.867,77.7224,77.8308,15713.0
2018-06-14 10:25:00,86.17,86.2,86.05,86.07,17722.0,77.8489,77.876,77.7405,77.7586,17722.0
2018-06-14 10:30:00,86.06,86.09,86.01,86.09,15730.0,77.7495,77.7766,77.7044,77.7766,15730.0
2018-06-14 10:35:00,86.07,86.09,85.99,86.02,20961.0,77.7586,77.7766,77.6863,77.7134,20961.0
2018-06-14 10:40:00,86.02,86.05,85.98,86.03,17338.0,77.7134,77.7405,77.6773,77.7224,17338.0
2018-06-14 10:45:00,86.04,86.15,86.03,86.13,17726.0,77.7315,77.8308,77.7224,77.8128,17726.0
2018-06-14 10:50:00,86.12,86.15,86.07,86.09,14620.0,77.8037,77.8308,77.7586,77.7766,14620.0
2018-06-14 10:55:00,86.09,86.09,86.0,86.03,15857.0,77.7766,77.7766,77.6953,77.7224,15857.0
2018-06-14 11:00:00,86.02,86.03,85.98,86.0,30867.0,77.7134,77.7224,77.6773,77.6953,30867.0
2018-06-14 11:05:00,86.0,86.0,85.81,85.83,22491.0,77.6953,77.6953,77.5237,77.5417,22491.0
2018-06-14 11:10:00,85.83,85.85,85.78,85.81,14168.0,77.5417,77.5598,77.4966,77.5237,14168.0
2018-06-14 11:15:00,85.81,85.93,85.8,85.91,12025.0,77.5237,77.6321,77.5146,77.614,12025.0
2018-06-14 11:20:00,85.91,86.0,85.9,85.99,15287.0,77.614,77.6953,77.605,77.6863,15287.0
2018-06-14 11:25:00,86.01,86.04,85.98,86.02,14864.0,77.7044,77.7315,77.6773,77.7134,14864.0
2018-06-14 11:30:00,86.02,86.09,86.0,86.09,14502.0,77.7134,77.7766,77.6953,77.7766,14502.0
2018-06-14 11:35:00,86.09,86.09,85.98,86.0,14517.0,77.7766,77.7766,77.6773,77.6953,14517.0
2018-06-14 11:40:00,86.0,86.06,86.0,86.06,11952.0,77.6953,77.7495,77.6953,77.7495,11952.0
2018-06-14 11:45:00,86.07,86.1,86.04,86.09,21855.0,77.7586,77.7857,77.7315,77.7766,21855.0
2018-06-14 11:50:00,86.09,86.14,86.08,86.1,18878.0,77.7766,77.8218,77.7676,77.7857,18878.0
2018-06-14 11:55:00,86.11,86.21,86.1,86.18,16001.0,77.7947,77.885,77.7857,77.8579,16001.0
2018-06-14 12:00:00,86.19,86.19,86.11,86.17,13707.0,77.867,77.867,77.7947,77.8489,13707.0
2018-06-14 12:05:00,86.18,86.19,86.09,86.09,7693.0,77.8579,77.867,77.7766,77.7766,7693.0
2018-06-14 12:10:00,86.09,86.11,86.04,86.05,11809.0,77.7766,77.7947,77.7315,77.7405,11809.0
2018-06-14 12:15:00,86.04,86.06,86.02,86.02,14024.0,77.7315,77.7495,77.7134,77.7134,14024.0
2018-06-14 12:20:00,86.01,86.07,86.01,86.04,15847.0,77.7044,77.7586,77.7044,77.7315,15847.0
2018-06-14 12:25:00,86.05,86.15,86.05,86.09,11550.0,77.7405,77.8308,77.7405,77.7766,11550.0
2018-06-14 12:30:00,86.08,86.13,86.08,86.13,20078.0,77.7676,77.8128,77.7676,77.8128,20078.0
2018-06-14 12:35:00,86.13,86.14,86.06,86.11,15482.0,77.8128,77.8218,77.7495,77.7947,15482.0
2018-06-14 12:40:00,86.11,86.23,86.1,86.22,16533.0,77.7947,77.9031,77.7857,77.8941,16533.0
2018-06-14 12:45:00,86.22,86.23,86.18,86.21,43760.0,77.8941,77.9031,77.8579,77.885,43760.0
2018-06-14 12:50:00,86.21,86.25,86.17,86.21,31965.0,77.885,77.9212,77.8489,77.885,31965.0
2018-06-14 12:55:00,86.22,86.22,86.14,86.17,12155.0,77.8941,77.8941,77.8218,77.8489,12155.0
2018-06-14 13:00:00,86.16,86.21,86.16,86.18,13505.0,77.8399,77.885,77.8399,77.8579,13505.0
2018-06-14 13:05:00,86.18,86.25,86.16,86.23,12478.0,77.8579,77.9212,77.8399,77.9031,12478.0
2018-06-14 13:10:00,86.24,86.27,86.18,86.19,11391.0,77.9122,77.9393,77.8579,77.867,11391.0
2018-06-14 13:15:00,86.2,86.22,86.17,86.21,11465.0,77.876,77.8941,77.8489,77.885,11465.0
2018-06-14 13:20:00,86.21,86.28,86.21,86.27,52139.0,77.885,77.9483,77.885,77.9393,52139.0
2018-06-14 13:25:00,86.27,86.28,86.23,86.24,12510.0,77.9393,77.9483,77.9031,77.9122,12510.0
2018-06-14 13:30:00,86.23,86.28,86.23,86.26,11547.0,77.9031,77.9483,77.9031,77.9302,11547.0
2018-06-14 13:35:00,86.26,86.32,86.17,86.2,34533.0,77.9302,77.9844,77.8489,77.876,34533.0
2018-06-14 13:40:00,86.2,86.2,86.16,86.19,10085.0,77.876,77.876,77.8399,77.867,10085.0
2018-06-14 13:45:00,86.19,86.24,86.18,86.19,13300.0,77.867,77.9122,77.8579,77.867,13300.0
2018-06-14 13:50:00,86.18,86.19,86.15,86.18,12617.0,77.8579,77.867,77.8308,77.8579,12617.0
2018-06-14 13:55:00,86.16,86.22,86.16,86.18,13249.0,77.8399,77.8941,77.8399,77.8579,13249.0
2018-06-14 14:00:00,86.19,86.2,86.14,86.19,18946.0,77.867,77.876,77.8218,77.867,18946.0
2018-06-14 14:05:00,86.19,86.19,86.12,86.12,18044.0,77.867,77.867,77.8037,77.8037,18044.0
2018-06-14 14:10:00,86.12,86.21,86.11,86.19,26139.0,77.8037,77.885,77.7947,77.867,26139.0
2018-06-14 14:15:00,86.19,86.2,86.15,86.17,19764.0,77.867,77.876,77.8308,77.8489,19764.0
2018-06-14 14:20:00,86.17,86.24,86.12,86.24,15923.0,77.8489,77.9122,77.8037,77.9122,15923.0
2018-06-14 14:25:00,86.22,86.25,86.2,86.2,19566.0,77.8941,77.9212,77.876,77.876,19566.0
2018-06-14 14:30:00,86.2,86.23,86.13,86.15,29481.0,77.876,77.9031,77.8128,77.8308,29481.0
2018-06-14 14:35:00,86.14,86.18,86.12,86.17,17219.0,77.8218,77.8579,77.8037,77.8489,17219.0
2018-06-14 14:40:00,86.17,86.23,86.16,86.23,24305.0,77.8489,77.9031,77.8399,77.9031,24305.0
2018-06-14 14:45:00,86.23,86.33,86.22,86.31,35053.0,77.9031,77.9935,77.8941,77.9754,35053.0
2018-06-14 14:50:00,86.32,86.32,86.23,86.26,41646.0,77.9844,77.9844,77.9031,77.9302,41646.0
2018-06-14 14:55:00,86.25,86.26,86.21,86.23,40090.0,77.9212,77.9302,77.885,77.9031,40090.0
2018-06-14 15:00:00,86.23,86.25,86.17,86.2,48453.0,77.9031,77.9212,77.8489,77.876,48453.0
2018-06-14 15:05:00,86.2,86.24,86.19,86.23,20240.0,77.876,77.9122,77.867,77.9031,20240.0
2018-06-14 15:10:00,86.23,86.33,86.23,86.31,25400.0,77.9031,77.9935,77.9031,77.9754,25400.0
2018-06-14 15:15:00,86.31,86.32,86.25,86.28,28664.0,77.9754,77.9844,77.9212,77.9483,28664.0
2018-06-14 15:20:00,86.27,86.46,86.26,86.38,77595.0,77.9393,78.1109,77.9302,78.0386,77595.0
2018-06-14 15:25:00,86.38,86.38,86.31,86.32,28433.0,78.0386,78.0386,77.9754,77.9844,28433.0
2018-06-14 15:30:00,86.32,86.35,86.29,86.3,40998.0,77.9844,78.0115,77.9573,77.9664,40998.0
2018-06-14 15:35:00,86.3,86.34,86.29,86.33,51253.0,77.9664,78.0025,77.9573,77.9935,51253.0
2018-06-14 15:40:00,86.33,86.36,86.3,86.36,47865.0,77.9935,78.0206,77.9664,78.0206,47865.0
2018-06-14 15:45:00,86.35,86.37,86.3,86.36,80900.0,78.0115,78.0296,77.9664,78.0206,80900.0
2018-06-14 15:50:00,86.35,86.35,86.24,86.28,114186.0,78.0115,78.0115,77.9122,77.9483,114186.0
2018-06-14 15:55:00,86.28,86.41,86.27,86.38,287606.0,77.9483,78.0657,77.9393,78.0386,287606.0
2018-06-15 09:30:00,86.13,86.58,86.13,86.56,767552.0,77.8128,78.2193,77.8128,78.2012,767552.0
2018-06-15 09:35:00,86.59,86.99,86.59,86.98,33040.0,78.2284,78.5897,78.2284,78.5807,33040.0
2018-06-15 09:40:00,86.98,87.27,86.98,87.2,79346.0,78.5807,78.8427,78.5807,78.7794,79346.0
2018-06-15 09:45:00,87.22,87.23,86.92,86.95,27788.0,78.7975,78.8066,78.5265,78.5536,27788.0
2018-06-15 09:50:00,86.98,87.02,86.67,86.77,33833.0,78.5807,78.6168,78.3006,78.391,33833.0
2018-06-15 09:55:00,86.78,86.81,86.73,86.79,10906.0,78.4,78.4271,78.3548,78.409,10906.0
2018-06-15 10:00:00,86.78,86.79,86.63,86.71,23475.0,78.4,78.409,78.2645,78.3368,23475.0
2018-06-15 10:05:00,86.71,86.79,86.65,86.73,25132.0,78.3368,78.409,78.2826,78.3548,25132.0
2018-06-15 10:10:00,86.73,86.75,86.57,86.68,30186.0,78.3548,78.3729,78.2103,78.3097,30186.0
2018-06-15 10:15:00,86.69,86.77,86.63,86.72,16556.0,78.3187,78.391,78.2645,78.3458,16556.0
2018-06-15 10:20:00,86.73,86.76,86.54,86.54,20086.0,78.3548,78.3819,78.1832,78.1832,20086.0
2018-06-15 10:25:00,86.55,86.6,86.45,86.46,21243.0,78.1922,78.2374,78.1019,78.1109,21243.0
2018-06-15 10:30:00,86.45,86.47,86.18,86.26,27305.0,78.1019,78.1199,77.8579,77.9302,27305.0
2018-06-15 10:35:00,86.25,86.27,86.1,86.15,28481.0,77.9212,77.9393,77.7857,77.8308,28481.0
2018-06-15 10:40:00,86.19,86.44,86.16,86.4,19252.0,77.867,78.0928,77.8399,78.0567,19252.0
2018-06-15 10:45:00,86.41,86.43,86.35,86.43,21327.0,78.0657,78.0838,78.0115,78.0838,21327.0
2018-06-15 10:50:00,86.43,86.45,86.27,86.28,28766.0,78.0838,78.1019,77.9393,77.9483,28766.0
2018-06-15 10:55:00,86.28,86.44,86.27,86.41,55583.0,77.9483,78.0928,77.9393,78.0657,55583.0
2018-06-15 11:00:00,86.41,86.5,86.41,86.5,29740.0,78.0657,78.147,78.0657,78.147,29740.0
2018-06-15 11:05:00,86.51,86.59,86.49,86.51,23172.0,78.1561,78.2284,78.138,78.1561,23172.0
2018-06-15 11:10:00,86.5,86.54,86.45,86.46,18464.0,78.147,78.1832,78.1019,78.1109,18464.0
2018-06-15 11:15:00,86.46,86.5,86.39,86.47,14832.0,78.1109,78.147,78.0477,78.1199,14832.0
2018-06-15 11:20:00,86.47,86.5,86.47,86.49,8004.0,78.1199,78.147,78.1199,78.138,8004.0
2018-06-15 11:25:00,86.5,86.5,86.37,86.39,19501.0,78.147,78.147,78.0296,78.0477,19501.0
2018-06-15 11:30:00,86.4,86.4,86.26,86.26,17208.0,78.0567,78.0567,77.9302,77.9302,17208.0
2018-06-15 11:35:00,86.27,86.4,86.27,86.36,17954.0,77.9393,78.0567,77.9393,78.0206,17954.0
2018-06-15 11:40:00,86.36,86.4,86.35,86.4,18265.0,78.0206,78.0567,78.0115,78.0567,18265.0
2018-06-15 11:45:00,86.4,86.42,86.35,86.37,23095.0,78.0567,78.0748,78.0115,78.0296,23095.0
2018-06-15 11:50:00,86.36,86.44,86.35,86.43,18097.0,78.0206,78.0928,78.0115,78.0838,18097.0
2018-06-15 11:55:00,86.45,86.47,86.36,86.41,22819.0,78.1019,78.1199,78.0206,78.0657,22819.0
2018-06-15 12:00:00,86.41,86.45,86.36,86.36,13716.0,78.0657,78.1019,78.0206,78.0206,13716.0
2018-06-15 12:05:00,86.36,86.38,86.35,86.37,20459.0,78.0206,78.0386,78.0115,78.0296,20459.0
2018-06-15 12:10:00,86.36,86.39,86.35,86.38,8743.0,78.0206,78.0477,78.0115,78.0386,8743.0
2018-06-15 12:15:00,86.37,86.4,86.36,86.38,11280.0,78.0296,78.0567,78.0206,78.0386,11280.0
2018-06-15 12:20:00,86.36,86.4,86.31,86.33,19035.0,78.0206,78.0567,77.9754,77.9935,19035.0
2018-06-15 12:25:00,86.33,86.36,86.28,86.3,15821.0,77.9935,78.0206,77.9483,77.9664,15821.0
2018-06-15 12:30:00,86.3,86.31,86.23,86.24,16580.0,77.9664,77.9754,77.9031,77.9122,16580.0
2018-06-15 12:35:00,86.25,86.29,86.24,86.27,22554.0,77.9212,77.9573,77.9122,77.9393,22554.0
2018-06-15 12:40:00,86.27,86.33,86.27,86.3,17811.0,77.9393,77.9935,77.9393,77.9664,17811.0
2018-06-15 12:45:00,86.29,86.3,86.23,86.28,18031.0,77.9573,77.9664,77.9031,77.9483,18031.0
2018-06-15 12:50:00,86.29,86.34,86.29,86.34,7078.0,77.9573,78.0025,77.9573,78.0025,7078.0
2018-06-15 12:55:00,86.33,86.37,86.32,86.34,7758.0,77.9935,78.0296,77.9844,78.0025,7758.0
2018-06-15 13:00:00,86.35,86.36,86.31,86.32,11815.0,78.0115,78.0206,77.9754,77.9844,11815.0
2018-06-15 13:05:00,86.33,86.37,86.32,86.36,9760.0,77.9935,78.0296,77.9844,78.0206,9760.0
2018-06-15 13:10:00,86.36,86.37,86.29,86.32,24405.0,78.0206,78.0296,77.9573,77.9844,24405.0
2018-06-15 13:15:00,86.32,86.37,86.32,86.37,25267.0,77.9844,78.0296,77.9844,78.0296,25267.0
2018-06-15 13:20:00,86.37,86.42,86.36,86.39,18192.0,78.0296,78.0748,78.0206,78.0477,18192.0
2018-06-15 13:25:00,86.39,86.44,86.38,86.42,27193.0,78.0477,78.0928,78.0386,78.0748,27193.0
2018-06-15 13:30:00,86.42,86.43,86.4,86.42,34059.0,78.0748,78.0838,78.0567,78.0748,34059.0
2018-06-15 13:35:00,86.42,86.46,86.28,86.3,71643.0,78.0748,78.1109,77.9483,77.9664,71643.0
2018-06-15 13:40:00,86.3,86.31,86.27,86.29,13540.0,77.9664,77.9754,77.9393,77.9573,13540.0
2018-06-15 13:45:00,86.3,86.31,86.19,86.25,40460.0,77.9664,77.9754,77.867,77.9212,40460.0
2018-06-15 13:50:00,86.26,86.29,86.24,86.26,11313.0,77.9302,77.9573,77.9122,77.9302,11313.0
2018-06-15 13:55:00,86.25,86.25,86.18,86.22,11077.0,77.9212,77.9212,77.8579,77.8941,11077.0
2018-06-15 14:00:00,86.23,86.24,86.19,86.2,11495.0,77.9031,77.9122,77.867,77.876,11495.0
2018-06-15 14:05:00,86.2,86.25,86.17,86.25,8840.0,77.876,77.9212,77.8489,77.9212,8840.0
2018-06-15 14:10:00,86.26,86.38,86.25,86.37,21953.0,77.9302,78.0386,77.9212,78.0296,21953.0
2018-06-15 14:15:00,86.37,86.48,86.35,86.47,12962.0,78.0296,78.129,78.0115,78.1199,12962.0
2018-06-15 14:20:00,86.48,86.58,86.47,86.53,24713.0,78.129,78.2193,78.1199,78.1741,24713.0
2018-06-15 14:25:00,86.52,86.57,86.5,86.56,25897.0,78.1651,78.2103,78.147,78.2012,25897.0
2018-06-15 14:30:00,86.56,86.62,86.54,86.59,16823.0,78.2012,78.2555,78.1832,78.2284,16823.0
2018-06-15 14:35:00,86.59,86.59,86.52,86.57,19524.0,78.2284,78.2284,78.1651,78.2103,19524.0
2018-06-15 14:40:00,86.57,86.68,86.57,86.67,36096.0,78.2103,78.3097,78.2103,78.3006,36096.0
2018-06-15 14:45:00,86.67,86.68,86.58,86.58,35607.0,78.3006,78.3097,78.2193,78.2193,35607.0
2018-06-15 14:50:00,86.57,86.67,86.55,86.67,24098.0,78.2103,78.3006,78.1922,78.3006,24098.0
2018-06-15 14:55:00,86.67,86.67,86.6,86.6,20284.0,78.3006,78.3006,78.2374,78.2374,20284.0
2018-06-15 15:00:00,86.6,86.6,86.55,86.56,19169.0,78.2374,78.2374,78.1922,78.2012,19169.0
2018-06-15 15:05:00,86.56,86.61,86.56,86.61,27053.0,78.2012,78.2464,78.2012,78.2464,27053.0
2018-06-15 15:10:00,86.6,86.62,86.56,86.57,25186.0,78.2374,78.2555,78.2012,78.2103,25186.0
2018-06-15 15:15:00,86.58,86.63,86.55,86.56,22336.0,78.2193,78.2645,78.1922,78.2012,22336.0
2018-06-15 15:20:00,86.55,86.66,86.54,86.66,23793.0,78.1922,78.2916,78.1832,78.2916,23793.0
2018-06-15 15:25:00,86.66,86.75,86.64,86.73,39311.0,78.2916,78.3729,78.2735,78.3548,39311.0
2018-06-15 15:30:00,86.73,86.76,86.7,86.74,39276.0,78.3548,78.3819,78.3277,78.3639,39276.0
2018-06-15 15:35:00,86.73,86.78,86.71,86.75,35367.0,78.3548,78.4,78.3368,78.3729,35367.0
2018-06-15 15:40:00,86.75,86.76,86.67,86.73,63096.0,78.3729,78.3819,78.3006,78.3548,63096.0
2018-06-15 15:45:00,86.72,86.73,86.65,86.7,97780.0,78.3458,78.3548,78.2826,78.3277,97780.0
2018-06-15 15:50:00,86.71,86.74,86.6,86.61,85953.0,78.3368,78.3639,78.2374,78.2464,85953.0
2018-06-15 15:55:00,86.61,86.9,86.6,86.88,337551.0,78.2464,78.5084,78.2374,78.4903,337551.0
2018-06-18 09:30:00,85.98,86.05,85.7,85.92,97600.0,77.6773,77.7405,77.4243,77.6231,97600.0
2018-06-18 09:35:00,85.88,85.89,85.67,85.78,74067.0,77.5869,77.5959,77.3972,77.4966,74067.0
2018-06-18 09:40:00,85.78,85.89,85.73,85.78,126262.0,77.4966,77.5959,77.4514,77.4966,126262.0
2018-06-18 09:45:00,85.77,85.83,85.55,85.58,44105.0,77.4875,77.5417,77.2888,77.3159,44105.0
2018-06-18 09:50:00,85.56,85.57,85.4,85.42,46182.0,77.2978,77.3068,77.1533,77.1713,46182.0
2018-06-18 09:55:00,85.42,85.45,85.3,85.34,42177.0,77.1713,77.1984,77.0629,77.0991,42177.0
2018-06-18 10:00:00,85.33,85.39,85.32,85.36,19235.0,77.09,77.1442,77.081,77.1171,19235.0
2018-06-18 10:05:00,85.35,85.35,85.24,85.27,32720.0,77.1081,77.1081,77.0087,77.0358,32720.0
2018-06-18 10:10:00,85.26,85.36,85.23,85.23,40951.0,77.0268,77.1171,76.9997,76.9997,40951.0
2018-06-18 10:15:00,85.22,85.25,85.18,85.2,27400.0,76.9906,77.0178,76.9545,76.9726,27400.0
2018-06-18 10:20:00,85.21,85.42,85.19,85.38,25263.0,76.9816,77.1713,76.9635,77.1352,25263.0
2018-06-18 10:25:00,85.39,85.4,85.21,85.21,20828.0,77.1442,77.1533,76.9816,76.9816,20828.0
2018-06-18 10:30:00,85.21,85.22,85.01,85.01,23843.0,76.9816,76.9906,76.8009,76.8009,23843.0
2018-06-18 10:35:00,85.03,85.18,85.02,85.16,24726.0,76.819,76.9545,76.81,76.9364,24726.0
2018-06-18 10:40:00,85.17,85.25,85.17,85.19,19994.0,76.9455,77.0178,76.9455,76.9635,19994.0
2018-06-18 10:45:00,85.19,85.2,85.15,85.18,21744.0,76.9635,76.9726,76.9274,76.9545,21744.0
2018-06-18 10:50:00,85.19,85.21,85.13,85.13,16967.0,76.9635,76.9816,76.9093,76.9093,16967.0
2018-06-18 10:55:00,85.14,85.17,85.1,85.12,19761.0,76.9184,76.9455,76.8822,76.9003,19761.0
2018-06-18 11:00:00,85.13,85.25,85.12,85.22,29573.0,76.9093,77.0178,76.9003,76.9906,29573.0
2018-06-18 11:05:00,85.22,85.39,85.22,85.39,39853.0,76.9906,77.1442,76.9906,77.1442,39853.0
2018-06-18 11:10:00,85.39,85.61,85.38,85.59,52602.0,77.1442,77.343,77.1352,77.3249,52602.0
2018-06-18 11:15:00,85.59,85.66,85.59,85.61,17066.0,77.3249,77.3882,77.3249,77.343,17066.0
2018-06-18 11:20:00,85.61,85.71,85.59,85.65,46019.0,77.343,77.4333,77.3249,77.3791,46019.0
2018-06-18 11:25:00,85.63,85.74,85.63,85.67,16805.0,77.3611,77.4604,77.3611,77.3972,16805.0
2018-06-18 11:30:00,85.67,85.72,85.65,85.66,13695.0,77.3972,77.4424,77.3791,77.3882,13695.0
2018-06-18 11:35:00,85.65,85.69,85.64,85.67,14047.0,77.3791,77.4153,77.3701,77.3972,14047.0
2018-06-18 11:40:00,85.66,85.72,85.64,85.7,21494.0,77.3882,77.4424,77.3701,77.4243,21494.0
2018-06-18 11:45:00,85.69,85.81,85.69,85.81,18527.0,77.4153,77.5237,77.4153,77.5237,18527.0
2018-06-18 11:50:00,85.8,85.81,85.71,85.77,20785.0,77.5146,77.5237,77.4333,77.4875,20785.0
2018-06-18 11:55:00,85.78,85.78,85.66,85.69,20533.0,77.4966,77.4966,77.3882,77.4153,20533.0
2018-06-18 12:00:00,85.69,85.74,85.69,85.72,7838.0,77.4153,77.4604,77.4153,77.4424,7838.0
2018-06-18 12:05:00,85.74,85.85,85.72,85.82,34074.0,77.4604,77.5598,77.4424,77.5327,34074.0
2018-06-18 12:10:00,85.84,85.9,85.83,85.86,28024.0,77.5508,77.605,77.5417,77.5688,28024.0
2018-06-18 12:15:00,85.87,85.87,85.79,85.81,46685.0,77.5779,77.5779,77.5056,77.5237,46685.0
2018-06-18 12:20:00,85.83,85.84,85.79,85.83,21132.0,77.5417,77.5508,77.5056,77.5417,21132.0
2018-06-18 12:25:00,85.85,85.85,85.77,85.8,9013.0,77.5598,77.5598,77.4875,77.5146,9013.0
2018-06-18 12:30:00,85.8,85.81,85.74,85.78,8555.0,77.5146,77.5237,77.4604,77.4966,8555.0
2018-06-18 12:35:00,85.76,85.8,85.72,85.74,11120.0,77.4785,77.5146,77.4424,77.4604,11120.0
2018-06-18 12:40:00,85.74,85.75,85.7,85.73,13615.0,77.4604,77.4695,77.4243,77.4514,13615.0
2018-06-18 12:45:00,85.73,85.76,85.72,85.74,13505.0,77.4514,77.4785,77.4424,77.4604,13505.0
2018-06-18 12:50:00,85.72,85.75,85.7,85.72,18151.0,77.4424,77.4695,77.4243,77.4424,18151.0
2018-06-18 12:55:00,85.73,85.87,85.72,85.86,15769.0,77.4514,77.5779,77.4424,77.5688,15769.0
2018-06-18 13:00:00,85.87,85.92,85.84,85.85,35992.0,77.5779,77.6231,77.5508,77.5598,35992.0
2018-06-18 13:05:00,85.84,85.85,85.77,85.79,42276.0,77.5508,77.5598,77.4875,77.5056,42276.0
2018-06-18 13:10:00,85.79,85.82,85.75,85.77,34474.0,77.5056,77.5327,77.4695,77.4875,34474.0
2018-06-18 13:15:00,85.77,85.78,85.75,85.77,8019.0,77.4875,77.4966,77.4695,77.4875,8019.0
2018-06-18 13:20:00,85.77,85.81,85.76,85.79,8620.0,77.4875,77.5237,77.4785,77.5056,8620.0
2018-06-18 13:25:00,85.78,85.86,85.78,85.83,22889.0,77.4966,77.5688,77.4966,77.5417,22889.0
2018-06-18 13:30:00,85.85,85.86,85.79,85.81,11169.0,77.5598,77.5688,77.5056,77.5237,11169.0
2018-06-18 13:35:00,85.8,85.82,85.78,85.78,8822.0,77.5146,77.5327,77.4966,77.4966,8822.0
2018-06-18 13:40:00,85.79,85.81,85.78,85.8,7629.0,77.5056,77.5237,77.4966,77.5146,7629.0
2018-06-18 13:45:00,85.8,85.8,85.77,85.79,9973.0,77.5146,77.5146,77.4875,77.5056,9973.0
2018-06-18 13:50:00,85.79,85.81,85.76,85.77,12488.0,77.5056,77.5237,77.4785,77.4875,12488.0
2018-06-18 13:55:00,85.77,85.79,85.73,85.76,11832.0,77.4875,77.5056,77.4514,77.4785,11832.0
2018-06-18 14:00:00,85.76,85.77,85.69,85.7,7475.0,77.4785,77.4875,77.4153,77.4243,7475.0
2018-06-18 14:05:00,85.69,85.77,85.69,85.75,22494.0,77.4153,77.4875,77.4153,77.4695,22494.0
2018-06-18 14:10:00,85.75,85.76,85.72,85.73,12928.0,77.4695,77.4785,77.4424,77.4514,12928.0
2018-06-18 14:15:00,85.73,85.77,85.72,85.77,11292.0,77.4514,77.4875,77.4424,77.4875,11292.0
2018-06-18 14:20:00,85.78,85.82,85.75,85.81,23691.0,77.4966,77.5327,77.4695,77.5237,23691.0
2018-06-18 14:25:00,85.82,85.83,85.79,85.8,28272.0,77.5327,77.5417,77.5056,77.5146,28272.0
2018-06-18 14:30:00,85.8,85.86,85.78,85.86,17020.0,77.5146,77.5688,77.4966,77.5688,17020.0
2018-06-18 14:35:00,85.86,85.92,85.85,85.91,15666.0,77.5688,77.6231,77.5598,77.614,15666.0
2018-06-18 14:40:00,85.92,85.95,85.91,85.93,10793.0,77.6231,77.6502,77.614,77.6321,10793.0
2018-06-18 14:45:00,85.93,85.95,85.9,85.92,24911.0,77.6321,77.6502,77.605,77.6231,24911.0
2018-06-18 14:50:00,85.93,85.93,85.91,85.91,16160.0,77.6321,77.6321,77.614,77.614,16160.0
2018-06-18 14:55:00,85.91,85.92,85.88,85.9,20889.0,77.614,77.6231,77.5869,77.605,20889.0
2018-06-18 15:00:00,85.9,85.91,85.85,85.88,26268.0,77.605,77.614,77.5598,77.5869,26268.0
2018-06-18 15:05:00,85.86,85.9,85.86,85.89,10448.0,77.5688,77.605,77.5688,77.5959,10448.0
2018-06-18 15:10:00,85.89,85.95,85.88,85.95,16808.0,77.5959,77.6502,77.5869,77.6502,16808.0
2018-06-18 15:15:00,85.95,85.96,85.94,85.95,12927.0,77.6502,77.6592,77.6411,77.6502,12927.0
2018-06-18 15:20:00,85.96,85.99,85.96,85.97,18918.0,77.6592,77.6863,77.6592,77.6682,18918.0
2018-06-18 15:25:00,85.97,85.98,85.94,85.95,15811.0,77.6682,77.6773,77.6411,77.6502,15811.0
2018-06-18 15:30:00,85.96,86.0,85.95,85.99,29730.0,77.6592,77.6953,77.6502,77.6863,29730.0
2018-06-18 15:35:00,85.99,86.0,85.94,85.95,35830.0,77.6863,77.6953,77.6411,77.6502,35830.0
2018-06-18 15:40:00,85.96,85.96,85.89,85.92,31866.0,77.6592,77.6592,77.5959,77.6231,31866.0
2018-06-18 15:45:00,85.92,86.01,85.9,86.01,72826.0,77.6231,77.7044,77.605,77.7044,72826.0
2018-06-18 15:50:00,86.01,86.04,85.99,86.04,50307.0,77.7044,77.7315,77.6863,77.7315,50307.0
2018-06-18 15:55:00,86.04,86.15,86.03,86.11,180381.0,77.7315,77.8308,77.7224,77.7947,180381.0
2018-06-19 09:30:00,85.89,86.01,85.67,85.82,45740.0,77.5959,77.7044,77.3972,77.5327,45740.0
2018-06-19 09:35:00,85.82,86.08,85.79,86.01,29135.0,77.5327,77.7676,77.5056,77.7044,29135.0
2018-06-19 09:40:00,86.01,86.03,85.87,85.95,16838.0,77.7044,77.7224,77.5779,77.6502,16838.0
2018-06-19 09:45:00,85.93,85.99,85.91,85.94,18987.0,77.6321,77.6863,77.614,77.6411,18987.0
2018-06-19 09:50:00,85.95,85.97,85.81,85.84,20188.0,77.6502,77.6682,77.5237,77.5508,20188.0
2018-06-19 09:55:00,85.84,85.93,85.83,85.86,12104.0,77.5508,77.6321,77.5417,77.5688,12104.0
2018-06-19 10:00:00,85.87,85.95,85.85,85.95,30739.0,77.5779,77.6502,77.5598,77.6502,30739.0
2018-06-19 10:05:00,85.95,86.08,85.94,86.05,25186.0,77.6502,77.7676,77.6411,77.7405,25186.0
2018-06-19 10:10:00,86.02,86.23,86.02,86.19,22805.0,77.7134,77.9031,77.7134,77.867,22805.0
2018-06-19 10:15:00,86.16,86.32,86.13,86.27,14681.0,77.8399,77.9844,77.8128,77.9393,14681.0
2018-06-19 10:20:00,86.26,86.35,86.19,86.34,18268.0,77.9302,78.0115,77.867,78.0025,18268.0
2018-06-19 10:25:00,86.35,86.47,86.33,86.44,41138.0,78.0115,78.1199,77.9935,78.0928,41138.0
2018-06-19 10:30:00,86.46,86.57,86.44,86.45,38173.0,78.1109,78.2103,78.0928,78.1019,38173.0
2018-06-19 10:35:00,86.44,86.57,86.43,86.53,15494.0,78.0928,78.2103,78.0838,78.1741,15494.0
2018-06-19 10:40:00,86.5,86.58,86.46,86.52,14755.0,78.147,78.2193,78.1109,78.1651,14755.0
2018-06-19 10:45:00,86.52,86.67,86.52,86.66,23512.0,78.1651,78.3006,78.1651,78.2916,23512.0
2018-06-19 10:50:00,86.64,86.76,86.64,86.72,22301.0,78.2735,78.3819,78.2735,78.3458,22301.0
2018-06-19 10:55:00,86.71,86.76,86.68,86.72,9824.0,78.3368,78.3819,78.3097,78.3458,9824.0
2018-06-19 11:00:00,86.71,86.75,86.69,86.72,19162.0,78.3368,78.3729,78.3187,78.3458,19162.0
2018-06-19 11:05:00,86.72,86.72,86.62,86.63,18109.0,78.3458,78.3458,78.2555,78.2645,18109.0
2018-06-19 11:10:00,86.64,86.65,86.5,86.5,45865.0,78.2735,78.2826,78.147,78.147,45865.0
2018-06-19 11:15:00,86.47,86.63,86.43,86.61,21555.0,78.1199,78.2645,78.0838,78.2464,21555.0
2018-06-19 11:20:00,86.62,86.67,86.55,86.57,16775.0,78.2555,78.3006,78.1922,78.2103,16775.0
2018-06-19 11:25:00,86.58,86.62,86.51,86.57,24944.0,78.2193,78.2555,78.1561,78.2103,24944.0
2018-06-19 11:30:00,86.57,86.62,86.52,86.52,15713.0,78.2103,78.2555,78.1651,78.1651,15713.0
2018-06-19 11:35:00,86.5,86.54,86.48,86.52,11960.0,78.147,78.1832,78.129,78.1651,11960.0
2018-06-19 11:40:00,86.52,86.57,86.5,86.53,12767.0,78.1651,78.2103,78.147,78.1741,12767.0
2018-06-19 11:45:00,86.54,86.72,86.54,86.72,15389.0,78.1832,78.3458,78.1832,78.3458,15389.0
2018-06-19 11:50:00,86.71,86.77,86.64,86.65,25424.0,78.3368,78.391,78.2735,78.2826,25424.0
2018-06-19 11:55:00,86.64,86.67,86.59,86.65,43488.0,78.2735,78.3006,78.2284,78.2826,43488.0
2018-06-19 12:00:00,86.65,86.65,86.47,86.47,15400.0,78.2826,78.2826,78.1199,78.1199,15400.0
2018-06-19 12:05:00,86.46,86.52,86.46,86.48,8320.0,78.1109,78.1651,78.1109,78.129,8320.0
2018-06-19 12:10:00,86.48,86.52,86.45,86.47,9731.0,78.129,78.1651,78.1019,78.1199,9731.0
2018-06-19 12:15:00,86.46,86.5,86.45,86.48,12247.0,78.1109,78.147,78.1019,78.129,12247.0
2018-06-19 12:20:00,86.46,86.5,86.44,86.45,8747.0,78.1109,78.147,78.0928,78.1019,8747.0
2018-06-19 12:25:00,86.44,86.45,86.37,86.38,10915.0,78.0928,78.1019,78.0296,78.0386,10915.0
2018-06-19 12:30:00,86.38,86.41,86.34,86.38,10355.0,78.0386,78.0657,78.0025,78.0386,10355.0
2018-06-19 12:35:00,86.37,86.37,86.33,86.36,8620.0,78.0296,78.0296,77.9935,78.0206,8620.0
2018-06-19 12:40:00,86.34,86.35,86.29,86.32,13970.0,78.0025,78.0115,77.9573,77.9844,13970.0
2018-06-19 12:45:00,86.31,86.35,86.31,86.33,8069.0,77.9754,78.0115,77.9754,77.9935,8069.0
2018-06-19 12:50:00,86.32,86.37,86.28,86.33,15376.0,77.9844,78.0296,77.9483,77.9935,15376.0
2018-06-19 12:55:00,86.31,86.34,86.31,86.33,4514.0,77.9754,78.0025,77.9754,77.9935,4514.0
2018-06-19 13:00:00,86.34,86.36,86.34,86.36,11600.0,78.0025,78.0206,78.0025,78.0206,11600.0
2018-06-19 13:05:00,86.35,86.37,86.34,86.37,5546.0,78.0115,78.0296,78.0025,78.0296,5546.0
2018-06-19 13:10:00,86.36,86.42,86.35,86.37,13312.0,78.0206,78.0748,78.0115,78.0296,13312.0
2018-06-19 13:15:00,86.37,86.41,86.37,86.41,8266.0,78.0296,78.0657,78.0296,78.0657,8266.0
2018-06-19 13:20:00,86.4,86.42,86.36,86.37,10529.0,78.0567,78.0748,78.0206,78.0296,10529.0
2018-06-19 13:25:00,86.36,86.37,86.32,86.37,11120.0,78.0206,78.0296,77.9844,78.0296,11120.0
2018-06-19 13:30:00,86.36,86.36,86.27,86.28,18226.0,78.0206,78.0206,77.9393,77.9483,18226.0
2018-06-19 13:35:00,86.29,86.36,86.28,86.36,9523.0,77.9573,78.0206,77.9483,78.0206,9523.0
2018-06-19 13:40:00,86.35,86.4,86.34,86.4,10554.0,78.0115,78.0567,78.0025,78.0567,10554.0
2018-06-19 13:45:00,86.41,86.44,86.39,86.42,9231.0,78.0657,78.0928,78.0477,78.0748,9231.0
2018-06-19 13:50:00,86.44,86.5,86.43,86.46,14778.0,78.0928,78.147,78.0838,78.1109,14778.0
2018-06-19 13:55:00,86.47,86.49,86.44,86.49,12539.0,78.1199,78.138,78.0928,78.138,12539.0
2018-06-19 14:00:00,86.5,86.53,86.49,86.52,11380.0,78.147,78.1741,78.138,78.1651,11380.0
2018-06-19 14:05:00,86.51,86.66,86.51,86.65,12216.0,78.1561,78.2916,78.1561,78.2826,12216.0
2018-06-19 14:10:00,86.66,86.69,86.61,86.68,16059.0,78.2916,78.3187,78.2464,78.3097,16059.0
2018-06-19 14:15:00,86.69,86.7,86.56,86.67,26027.0,78.3187,78.3277,78.2012,78.3006,26027.0
2018-06-19 14:20:00,86.66,86.67,86.62,86.66,27086.0,78.2916,78.3006,78.2555,78.2916,27086.0
2018-06-19 14:25:00,86.67,86.68,86.6,86.61,22073.0,78.3006,78.3097,78.2374,78.2464,22073.0
2018-06-19 14:30:00,86.61,86.64,86.6,86.6,13447.0,78.2464,78.2735,78.2374,78.2374,13447.0
2018-06-19 14:35:00,86.61,86.64,86.58,86.62,18559.0,78.2464,78.2735,78.2193,78.2555,18559.0
2018-06-19 14:40:00,86.61,86.65,86.57,86.62,12597.0,78.2464,78.2826,78.2103,78.2555,12597.0
2018-06-19 14:45:00,86.61,86.64,86.58,86.62,17061.0,78.2464,78.2735,78.2193,78.2555,17061.0
2018-06-19 14:50:00,86.62,86.67,86.56,86.59,25694.0,78.2555,78.3006,78.2012,78.2284,25694.0
2018-06-19 14:55:00,86.6,86.7,86.6,86.66,24308.0,78.2374,78.3277,78.2374,78.2916,24308.0
2018-06-19 15:00:00,86.65,86.67,86.56,86.56,21440.0,78.2826,78.3006,78.2012,78.2012,21440.0
2018-06-19 15:05:00,86.56,86.61,86.55,86.59,67114.0,78.2012,78.2464,78.1922,78.2284,67114.0
2018-06-19 15:10:00,86.6,86.63,86.58,86.62,17180.0,78.2374,78.2645,78.2193,78.2555,17180.0
2018-06-19 15:15:00,86.62,86.62,86.56,86.56,17701.0,78.2555,78.2555,78.2012,78.2012,17701.0
2018-06-19 15:20:00,86.57,86.57,86.52,86.55,20301.0,78.2103,78.2103,78.1651,78.1922,20301.0
2018-06-19 15:25:00,86.56,86.61,86.54,86.57,45763.0,78.2012,78.2464,78.1832,78.2103,45763.0
2018-06-19 15:30:00,86.57,86.74,86.57,86.73,53100.0,78.2103,78.3639,78.2103,78.3548,53100.0
2018-06-19 15:35:00,86.72,86.73,86.66,86.68,56308.0,78.3458,78.3548,78.2916,78.3097,56308.0
2018-06-19 15:40:00,86.67,86.72,86.63,86.72,55056.0,78.3006,78.3458,78.2645,78.3458,55056.0
2018-06-19 15:45:00,86.71,86.77,86.69,86.77,83924.0,78.3368,78.391,78.3187,78.391,83924.0
2018-06-19 15:50:00,86.77,86.81,86.73,86.76,85167.0,78.391,78.4271,78.3548,78.3819,85167.0
2018-06-19 15:55:00,86.77,86.87,86.76,86.8,204514.0,78.391,78.4813,78.3819,78.4181,204514.0
2018-06-20 09:30:00,86.74,86.85,86.64,86.81,97039.0,78.3639,78.4632,78.2735,78.4271,97039.0
2018-06-20 09:35:00,86.8,86.87,86.76,86.83,57544.0,78.4181,78.4813,78.3819,78.4452,57544.0
2018-06-20 09:40:00,86.84,86.88,86.76,86.8,44764.0,78.4542,78.4903,78.3819,78.4181,44764.0
2018-06-20 09:45:00,86.8,86.95,86.8,86.9,38097.0,78.4181,78.5536,78.4181,78.5084,38097.0
2018-06-20 09:50:00,86.91,87.01,86.9,86.94,58220.0,78.5175,78.6078,78.5084,78.5446,58220.0
2018-06-20 09:55:00,86.95,86.95,86.83,86.91,46269.0,78.5536,78.5536,78.4452,78.5175,46269.0
2018-06-20 10:00:00,86.91,86.91,86.83,86.87,31839.0,78.5175,78.5175,78.4452,78.4813,31839.0
2018-06-20 10:05:00,86.86,86.93,86.77,86.81,37750.0,78.4723,78.5355,78.391,78.4271,37750.0
2018-06-20 10:10:00,86.81,86.88,86.65,86.67,73370.0,78.4271,78.4903,78.2826,78.3006,73370.0
2018-06-20 10:15:00,86.68,86.68,86.59,86.59,49225.0,78.3097,78.3097,78.2284,78.2284,49225.0
2018-06-20 10:20:00,86.59,86.73,86.59,86.73,25947.0,78.2284,78.3548,78.2284,78.3548,25947.0
2018-06-20 10:25:00,86.73,86.76,86.7,86.74,23670.0,78.3548,78.3819,78.3277,78.3639,23670.0
2018-06-20 10:30:00,86.75,86.77,86.7,86.76,24867.0,78.3729,78.391,78.3277,78.3819,24867.0
2018-06-20 10:35:00,86.75,86.77,86.62,86.64,40077.0,78.3729,78.391,78.2555,78.2735,40077.0
2018-06-20 10:40:00,86.64,86.7,86.62,86.62,31957.0,78.2735,78.3277,78.2555,78.2555,31957.0
2018-06-20 10:45:00,86.62,86.67,86.61,86.65,22487.0,78.2555,78.3006,78.2464,78.2826,22487.0
2018-06-20 10:50:00,86.69,86.72,86.64,86.66,31667.0,78.3187,78.3458,78.2735,78.2916,31667.0
2018-06-20 10:55:00,86.66,86.75,86.65,86.74,23301.0,78.2916,78.3729,78.2826,78.3639,23301.0
2018-06-20 11:00:00,86.75,86.75,86.64,86.71,38967.0,78.3729,78.3729,78.2735,78.3368,38967.0
2018-06-20 11:05:00,86.72,86.75,86.7,86.73,22519.0,78.3458,78.3729,78.3277,78.3548,22519.0
2018-06-20 11:10:00,86.73,86.83,86.72,86.76,58250.0,78.3548,78.4452,78.3458,78.3819,58250.0
2018-06-20 11:15:00,86.75,86.79,86.74,86.77,27104.0,78.3729,78.409,78.3639,78.391,27104.0
2018-06-20 11:20:00,86.77,86.89,86.77,86.85,44435.0,78.391,78.4994,78.391,78.4632,44435.0
2018-06-20 11:25:00,86.84,86.88,86.81,86.88,25923.0,78.4542,78.4903,78.4271,78.4903,25923.0
2018-06-20 11:30:00,86.88,87.05,86.88,86.99,36684.0,78.4903,78.6439,78.4903,78.5897,36684.0
2018-06-20 11:35:00,87.0,87.07,86.97,86.98,28570.0,78.5988,78.662,78.5717,78.5807,28570.0
2018-06-20 11:40:00,86.98,87.16,86.98,87.1,34518.0,78.5807,78.7433,78.5807,78.6891,34518.0
2018-06-20 11:45:00,87.09,87.09,86.87,86.88,109076.0,78.6801,78.6801,78.4813,78.4903,109076.0
2018-06-20 11:50:00,86.87,86.92,86.82,86.84,32462.0,78.4813,78.5265,78.4361,78.4542,32462.0
2018-06-20 11:55:00,86.83,86.9,86.78,86.88,28246.0,78.4452,78.5084,78.4,78.4903,28246.0
2018-06-20 12:00:00,86.88,86.89,86.79,86.83,38037.0,78.4903,78.4994,78.409,78.4452,38037.0
2018-06-20 12:05:00,86.83,86.83,86.75,86.77,42490.0,78.4452,78.4452,78.3729,78.391,42490.0
2018-06-20 12:10:00,86.76,86.77,86.72,86.73,34980.0,78.3819,78.391,78.3458,78.3548,34980.0
2018-06-20 12:15:00,86.73,86.8,86.72,86.77,41433.0,78.3548,78.4181,78.3458,78.391,41433.0
2018-06-20 12:20:00,86.77,86.8,86.7,86.77,65992.0,78.391,78.4181,78.3277,78.391,65992.0
2018-06-20 12:25:00,86.75,86.77,86.67,86.75,57656.0,78.3729,78.391,78.3006,78.3729,57656.0
2018-06-20 12:30:00,86.75,86.76,86.68,86.75,35405.0,78.3729,78.3819,78.3097,78.3729,35405.0
2018-06-20 12:35:00,86.75,86.86,86.75,86.85,9964.0,78.3729,78.4723,78.3729,78.4632,9964.0
2018-06-20 12:40:00,86.86,86.87,86.81,86.83,31568.0,78.4723,78.4813,78.4271,78.4452,31568.0
2018-06-20 12:45:00,86.84,86.91,86.82,86.9,30167.0,78.4542,78.5175,78.4361,78.5084,30167.0
2018-06-20 12:50:00,86.92,86.93,86.86,86.88,30595.0,78.5265,78.5355,78.4723,78.4903,30595.0
2018-06-20 12:55:00,86.89,86.92,86.84,86.92,24539.0,78.4994,78.5265,78.4542,78.5265,24539.0
2018-06-20 13:00:00,86.92,86.98,86.91,86.98,14905.0,78.5265,78.5807,78.5175,78.5807,14905.0
2018-06-20 13:05:00,86.98,87.0,86.97,87.0,8540.0,78.5807,78.5988,78.5717,78.5988,8540.0
2018-06-20 13:10:00,86.98,87.0,86.92,86.93,11666.0,78.5807,78.5988,78.5265,78.5355,11666.0
2018-06-20 13:15:00,86.94,87.01,86.94,87.01,19604.0,78.5446,78.6078,78.5446,78.6078,19604.0
2018-06-20 13:20:00,87.0,87.01,86.96,86.96,8847.0,78.5988,78.6078,78.5626,78.5626,8847.0
2018-06-20 13:25:00,86.96,86.98,86.95,86.96,10781.0,78.5626,78.5807,78.5536,78.5626,10781.0
2018-06-20 13:30:00,86.97,86.98,86.91,86.92,12535.0,78.5717,78.5807,78.5175,78.5265,12535.0
2018-06-20 13:35:00,86.93,86.99,86.93,86.98,18194.0,78.5355,78.5897,78.5355,78.5807,18194.0
2018-06-20 13:40:00,86.98,87.01,86.96,87.01,14906.0,78.5807,78.6078,78.5626,78.6078,14906.0
2018-06-20 13:45:00,87.0,87.02,86.99,87.02,8966.0,78.5988,78.6168,78.5897,78.6168,8966.0
2018-06-20 13:50:00,87.01,87.03,87.0,87.02,13485.0,78.6078,78.6259,78.5988,78.6168,13485.0
2018-06-20 13:55:00,87.01,87.04,87.01,87.04,6970.0,78.6078,78.6349,78.6078,78.6349,6970.0
2018-06-20 14:00:00,87.03,87.05,87.0,87.0,27519.0,78.6259,78.6439,78.5988,78.5988,27519.0
2018-06-20 14:05:00,87.0,87.01,86.85,86.87,56786.0,78.5988,78.6078,78.4632,78.4813,56786.0
2018-06-20 14:10:00,86.87,86.87,86.85,86.86,37286.0,78.4813,78.4813,78.4632,78.4723,37286.0
2018-06-20 14:15:00,86.86,86.87,86.77,86.77,46257.0,78.4723,78.4813,78.391,78.391,46257.0
2018-06-20 14:20:00,86.76,86.79,86.76,86.77,35406.0,78.3819,78.409,78.3819,78.391,35406.0
2018-06-20 14:25:00,86.77,86.78,86.73,86.75,25879.0,78.391,78.4,78.3548,78.3729,25879.0
2018-06-20 14:30:00,86.75,86.76,86.72,86.72,18489.0,78.3729,78.3819,78.3458,78.3458,18489.0
2018-06-20 14:35:00,86.72,86.73,86.69,86.7,48198.0,78.3458,78.3548,78.3187,78.3277,48198.0
2018-06-20 14:40:00,86.7,86.7,86.61,86.63,48897.0,78.3277,78.3277,78.2464,78.2645,48897.0
2018-06-20 14:45:00,86.62,86.69,86.62,86.69,33218.0,78.2555,78.3187,78.2555,78.3187,33218.0
2018-06-20 14:50:00,86.67,86.69,86.6,86.61,31296.0,78.3006,78.3187,78.2374,78.2464,31296.0
2018-06-20 14:55:00,86.6,86.61,86.49,86.55,55896.0,78.2374,78.2464,78.138,78.1922,55896.0
2018-06-20 15:00:00,86.55,86.63,86.52,86.62,41021.0,78.1922,78.2645,78.1651,78.2555,41021.0
2018-06-20 15:05:00,86.62,86.66,86.6,86.66,36626.0,78.2555,78.2916,78.2374,78.2916,36626.0
2018-06-20 15:10:00,86.66,86.66,86.61,86.64,37789.0,78.2916,78.2916,78.2464,78.2735,37789.0
2018-06-20 15:15:00,86.64,86.67,86.63,86.64,27149.0,78.2735,78.3006,78.2645,78.2735,27149.0
2018-06-20 15:20:00,86.64,86.79,86.52,86.76,184311.0,78.2735,78.409,78.1651,78.3819,184311.0
2018-06-20 15:25:00,86.76,86.83,86.75,86.76,55941.0,78.3819,78.4452,78.3729,78.3819,55941.0
2018-06-20 15:30:00,86.76,86.76,86.69,86.69,75851.0,78.3819,78.3819,78.3187,78.3187,75851.0
2018-06-20 15:35:00,86.7,86.7,86.54,86.65,123472.0,78.3277,78.3277,78.1832,78.2826,123472.0
2018-06-20 15:40:00,86.64,86.65,86.46,86.49,98595.0,78.2735,78.2826,78.1109,78.138,98595.0
2018-06-20 15:45:00,86.49,86.5,86.38,86.42,134501.0,78.138,78.147,78.0386,78.0748,134501.0
2018-06-20 15:50:00,86.43,86.43,86.2,86.29,202086.0,78.0838,78.0838,77.876,77.9573,202086.0
2018-06-20 15:55:00,86.3,86.34,86.23,86.3,384225.0,77.9664,78.0025,77.9031,77.9664,384225.0
2018-06-21 09:30:00,85.82,86.18,85.66,85.95,103766.0,77.5327,77.8579,77.3882,77.6502,103766.0
2018-06-21 09:35:00,85.9,86.01,85.54,85.64,41041.0,77.605,77.7044,77.2797,77.3701,41041.0
2018-06-21 09:40:00,85.65,85.75,85.19,85.75,62132.0,77.3791,77.4695,76.9635,77.4695,62132.0
2018-06-21 09:45:00,85.72,85.73,85.24,85.38,49801.0,77.4424,77.4514,77.0087,77.1352,49801.0
2018-06-21 09:50:00,85.41,85.73,85.39,85.39,36164.0,77.1623,77.4514,77.1442,77.1442,36164.0
2018-06-21 09:55:00,85.39,85.64,85.38,85.57,28537.0,77.1442,77.3701,77.1352,77.3068,28537.0
2018-06-21 10:00:00,85.57,85.71,85.5,85.66,35430.0,77.3068,77.4333,77.2436,77.3882,35430.0
2018-06-21 10:05:00,85.67,85.71,85.55,85.56,29932.0,77.3972,77.4333,77.2888,77.2978,29932.0
2018-06-21 10:10:00,85.58,85.71,85.58,85.7,57763.0,77.3159,77.4333,77.3159,77.4243,57763.0
2018-06-21 10:15:00,85.7,85.96,85.7,85.88,36726.0,77.4243,77.6592,77.4243,77.5869,36726.0
2018-06-21 10:20:00,85.88,85.88,85.77,85.77,23337.0,77.5869,77.5869,77.4875,77.4875,23337.0
2018-06-21 10:25:00,85.79,85.81,85.73,85.81,22033.0,77.5056,77.5237,77.4514,77.5237,22033.0
2018-06-21 10:30:00,85.82,85.88,85.79,85.85,24209.0,77.5327,77.5869,77.5056,77.5598,24209.0
2018-06-21 10:35:00,85.84,85.9,85.77,85.83,25715.0,77.5508,77.605,77.4875,77.5417,25715.0
2018-06-21 10:40:00,85.82,85.83,85.68,85.68,20691.0,77.5327,77.5417,77.4062,77.4062,20691.0
2018-06-21 10:45:00,85.67,85.81,85.59,85.76,24105.0,77.3972,77.5237,77.3249,77.4785,24105.0
2018-06-21 10:50:00,85.76,85.81,85.71,85.74,21444.0,77.4785,77.5237,77.4333,77.4604,21444.0
2018-06-21 10:55:00,85.74,85.75,85.64,85.7,16880.0,77.4604,77.4695,77.3701,77.4243,16880.0
2018-06-21 11:00:00,85.69,85.79,85.65,85.79,20061.0,77.4153,77.5056,77.3791,77.5056,20061.0
2018-06-21 11:05:00,85.8,85.85,85.71,85.74,27679.0,77.5146,77.5598,77.4333,77.4604,27679.0
2018-06-21 11:10:00,85.77,85.84,85.68,85.83,21266.0,77.4875,77.5508,77.4062,77.5417,21266.0
2018-06-21 11:15:00,85.84,85.94,85.84,85.92,27851.0,77.5508,77.6411,77.5508,77.6231,27851.0
2018-06-21 11:20:00,85.94,85.94,85.76,85.78,24284.0,77.6411,77.6411,77.4785,77.4966,24284.0
2018-06-21 11:25:00,85.78,85.83,85.73,85.74,15038.0,77.4966,77.5417,77.4514,77.4604,15038.0
2018-06-21 11:30:00,85.75,85.89,85.75,85.86,18616.0,77.4695,77.5959,77.4695,77.5688,18616.0
2018-06-21 11:35:00,85.87,85.93,85.82,85.91,15486.0,77.5779,77.6321,77.5327,77.614,15486.0
2018-06-21 11:40:00,85.9,85.91,85.83,85.9,13335.0,77.605,77.614,77.5417,77.605,13335.0
2018-06-21 11:45:00,85.9,85.9,85.86,85.88,8198.0,77.605,77.605,77.5688,77.5869,8198.0
2018-06-21 11:50:00,85.88,85.88,85.8,85.82,16238.0,77.5869,77.5869,77.5146,77.5327,16238.0
2018-06-21 11:55:00,85.83,85.84,85.75,85.78,12958.0,77.5417,77.5508,77.4695,77.4966,12958.0
2018-06-21 12:00:00,85.77,85.8,85.74,85.75,27024.0,77.4875,77.5146,77.4604,77.4695,27024.0
2018-06-21 12:05:00,85.75,85.79,85.74,85.76,23797.0,77.4695,77.5056,77.4604,77.4785,23797.0
2018-06-21 12:10:00,85.76,85.82,85.76,85.76,12984.0,77.4785,77.5327,77.4785,77.4785,12984.0
2018-06-21 12:15:00,85.78,85.81,85.75,85.78,10405.0,77.4966,77.5237,77.4695,77.4966,10405.0
2018-06-21 12:20:00,85.79,85.81,85.74,85.75,19468.0,77.5056,77.5237,77.4604,77.4695,19468.0
2018-06-21 12:25:00,85.76,85.79,85.74,85.79,11370.0,77.4785,77.5056,77.4604,77.5056,11370.0
2018-06-21 12:30:00,85.81,85.81,85.75,85.75,12545.0,77.5237,77.5237,77.4695,77.4695,12545.0
2018-06-21 12:35:00,85.75,85.78,85.74,85.75,12364.0,77.4695,77.4966,77.4604,77.4695,12364.0
2018-06-21 12:40:00,85.75,85.82,85.75,85.82,24603.0,77.4695,77.5327,77.4695,77.5327,24603.0
2018-06-21 12:45:00,85.84,85.87,85.82,85.86,12962.0,77.5508,77.5779,77.5327,77.5688,12962.0
2018-06-21 12:50:00,85.85,85.91,85.85,85.85,16025.0,77.5598,77.614,77.5598,77.5598,16025.0
2018-06-21 12:55:00,85.84,85.85,85.71,85.72,14039.0,77.5508,77.5598,77.4333,77.4424,14039.0
2018-06-21 13:00:00,85.71,85.8,85.7,85.74,11484.0,77.4333,77.5146,77.4243,77.4604,11484.0
2018-06-21 13:05:00,85.74,85.83,85.73,85.83,17854.0,77.4604,77.5417,77.4514,77.5417,17854.0
2018-06-21 13:10:00,85.84,85.86,85.83,85.85,14005.0,77.5508,77.5688,77.5417,77.5598,14005.0
2018-06-21 13:15:00,85.85,85.87,85.82,85.84,8437.0,77.5598,77.5779,77.5327,77.5508,8437.0
2018-06-21 13:20:00,85.84,85.98,85.82,85.97,12347.0,77.5508,77.6773,77.5327,77.6682,12347.0
2018-06-21 13:25:00,85.98,85.99,85.91,85.91,13111.0,77.6773,77.6863,77.614,77.614,13111.0
2018-06-21 13:30:00,85.91,85.92,85.84,85.9,16553.0,77.614,77.6231,77.5508,77.605,16553.0
2018-06-21 13:35:00,85.92,85.95,85.9,85.9,9795.0,77.6231,77.6502,77.605,77.605,9795.0
2018-06-21 13:40:00,85.9,85.94,85.87,85.9,22976.0,77.605,77.6411,77.5779,77.605,22976.0
2018-06-21 13:45:00,85.91,85.95,85.83,85.92,26703.0,77.614,77.6502,77.5417,77.6231,26703.0
2018-06-21 13:50:00,85.91,86.05,85.91,86.05,14285.0,77.614,77.7405,77.614,77.7405,14285.0
2018-06-21 13:55:00,86.05,86.08,86.0,86.08,23515.0,77.7405,77.7676,77.6953,77.7676,23515.0
2018-06-21 14:00:00,86.06,86.18,86.05,86.08,15746.0,77.7495,77.8579,77.7405,77.7676,15746.0
2018-06-21 14:05:00,86.07,86.14,86.02,86.14,17210.0,77.7586,77.8218,77.7134,77.8218,17210.0
2018-06-21 14:10:00,86.15,86.22,86.12,86.14,22831.0,77.8308,77.8941,77.8037,77.8218,22831.0
2018-06-21 14:15:00,86.14,86.18,86.12,86.15,17768.0,77.8218,77.8579,77.8037,77.8308,17768.0
2018-06-21 14:20:00,86.15,86.18,86.13,86.15,15130.0,77.8308,77.8579,77.8128,77.8308,15130.0
2018-06-21 14:25:00,86.16,86.17,86.13,86.14,14975.0,77.8399,77.8489,77.8128,77.8218,14975.0
2018-06-21 14:30:00,86.13,86.17,86.07,86.11,19443.0,77.8128,77.8489,77.7586,77.7947,19443.0
2018-06-21 14:35:00,86.11,86.28,86.1,86.12,38397.0,77.7947,77.9483,77.7857,77.8037,38397.0
2018-06-21 14:40:00,86.12,86.16,86.07,86.14,16327.0,77.8037,77.8399,77.7586,77.8218,16327.0
2018-06-21 14:45:00,86.15,86.24,86.15,86.24,10783.0,77.8308,77.9122,77.8308,77.9122,10783.0
2018-06-21 14:50:00,86.24,86.24,86.19,86.2,35295.0,77.9122,77.9122,77.867,77.876,35295.0
2018-06-21 14:55:00,86.2,86.22,86.15,86.16,17847.0,77.876,77.8941,77.8308,77.8399,17847.0
2018-06-21 15:00:00,86.17,86.2,86.14,86.18,24393.0,77.8489,77.876,77.8218,77.8579,24393.0
2018-06-21 15:05:00,86.18,86.22,86.17,86.21,16060.0,77.8579,77.8941,77.8489,77.885,16060.0
2018-06-21 15:10:00,86.2,86.21,86.11,86.14,24651.0,77.876,77.885,77.7947,77.8218,24651.0
2018-06-21 15:15:00,86.13,86.18,86.1,86.15,30585.0,77.8128,77.8579,77.7857,77.8308,30585.0
2018-06-21 15:20:00,86.15,86.18,86.01,86.14,53092.0,77.8308,77.8579,77.7044,77.8218,53092.0
2018-06-21 15:25:00,86.13,86.2,86.13,86.16,30710.0,77.8128,77.876,77.8128,77.8399,30710.0
2018-06-21 15:30:00,86.16,86.16,86.03,86.11,52719.0,77.8399,77.8399,77.7224,77.7947,52719.0
2018-06-21 15:35:00,86.09,86.11,86.01,86.07,42344.0,77.7766,77.7947,77.7044,77.7586,42344.0
2018-06-21 15:40:00,86.06,86.08,86.0,86.05,57951.0,77.7495,77.7676,77.6953,77.7405,57951.0
2018-06-21 15:45:00,86.05,86.1,86.02,86.08,65351.0,77.7405,77.7857,77.7134,77.7676,65351.0
2018-06-21 15:50:00,86.07,86.11,86.04,86.09,81029.0,77.7586,77.7947,77.7315,77.7766,81029.0
2018-06-21 15:55:00,86.08,86.17,86.02,86.07,137874.0,77.7676,77.8489,77.7134,77.7586,137874.0
2018-06-22 09:30:00,86.02,86.24,85.95,86.11,78210.0,77.7134,77.9122,77.6502,77.7947,78210.0
2018-06-22 09:35:00,86.06,86.22,86.02,86.21,20017.0,77.7495,77.8941,77.7134,77.885,20017.0
2018-06-22 09:40:00,86.24,86.29,86.2,86.23,22182.0,77.9122,77.9573,77.876,77.9031,22182.0
2018-06-22 09:45:00,86.23,86.28,86.1,86.1,16956.0,77.9031,77.9483,77.7857,77.7857,16956.0
2018-06-22 09:50:00,86.1,86.1,85.97,86.06,13332.0,77.7857,77.7857,77.6682,77.7495,13332.0
2018-06-22 09:55:00,86.06,86.19,86.06,86.14,17376.0,77.7495,77.867,77.7495,77.8218,17376.0
2018-06-22 10:00:00,86.13,86.19,86.07,86.19,23744.0,77.8128,77.867,77.7586,77.867,23744.0
2018-06-22 10:05:00,86.18,86.21,86.1,86.15,16230.0,77.8579,77.885,77.7857,77.8308,16230.0
2018-06-22 10:10:00,86.15,86.3,86.1,86.12,34324.0,77.8308,77.9664,77.7857,77.8037,34324.0
2018-06-22 10:15:00,86.1,86.19,86.09,86.11,21888.0,77.7857,77.867,77.7766,77.7947,21888.0
2018-06-22 10:20:00,86.11,86.2,86.09,86.16,21679.0,77.7947,77.876,77.7766,77.8399,21679.0
2018-06-22 10:25:00,86.15,86.16,86.01,86.05,46037.0,77.8308,77.8399,77.7044,77.7405,46037.0
2018-06-22 10:30:00,86.02,86.08,85.92,86.06,15720.0,77.7134,77.7676,77.6231,77.7495,15720.0
2018-06-22 10:35:00,86.05,86.16,86.04,86.16,10219.0,77.7405,77.8399,77.7315,77.8399,10219.0
2018-06-22 10:40:00,86.15,86.29,86.15,86.29,16372.0,77.8308,77.9573,77.8308,77.9573,16372.0
2018-06-22 10:45:00,86.29,86.32,86.18,86.2,9295.0,77.9573,77.9844,77.8579,77.876,9295.0
2018-06-22 10:50:00,86.18,86.22,86.1,86.12,13083.0,77.8579,77.8941,77.7857,77.8037,13083.0
2018-06-22 10:55:00,86.11,86.19,86.11,86.17,8957.0,77.7947,77.867,77.7947,77.8489,8957.0
2018-06-22 11:00:00,86.15,86.16,86.08,86.15,13329.0,77.8308,77.8399,77.7676,77.8308,13329.0
2018-06-22 11:05:00,86.15,86.19,86.14,86.19,8778.0,77.8308,77.867,77.8218,77.867,8778.0
2018-06-22 11:10:00,86.2,86.26,86.19,86.23,9348.0,77.876,77.9302,77.867,77.9031,9348.0
2018-06-22 11:15:00,86.22,86.26,86.21,86.26,10771.0,77.8941,77.9302,77.885,77.9302,10771.0
2018-06-22 11:20:00,86.26,86.3,86.2,86.22,15875.0,77.9302,77.9664,77.876,77.8941,15875.0
2018-06-22 11:25:00,86.22,86.29,86.2,86.28,9458.0,77.8941,77.9573,77.876,77.9483,9458.0
2018-06-22 11:30:00,86.29,86.31,86.24,86.24,15163.0,77.9573,77.9754,77.9122,77.9122,15163.0
2018-06-22 11:35:00,86.23,86.25,86.14,86.18,56756.0,77.9031,77.9212,77.8218,77.8579,56756.0
2018-06-22 11:40:00,86.18,86.25,86.17,86.25,17513.0,77.8579,77.9212,77.8489,77.9212,17513.0
2018-06-22 11:45:00,86.27,86.27,86.2,86.22,9147.0,77.9393,77.9393,77.876,77.8941,9147.0
2018-06-22 11:50:00,86.21,86.27,86.2,86.2,13672.0,77.885,77.9393,77.876,77.876,13672.0
2018-06-22 11:55:00,86.19,86.24,86.19,86.19,11731.0,77.867,77.9122,77.867,77.867,11731.0
2018-06-22 12:00:00,86.18,86.18,86.08,86.08,12101.0,77.8579,77.8579,77.7676,77.7676,12101.0
2018-06-22 12:05:00,86.08,86.11,86.03,86.03,9957.0,77.7676,77.7947,77.7224,77.7224,9957.0
2018-06-22 12:10:00,86.05,86.05,85.94,85.95,15073.0,77.7405,77.7405,77.6411,77.6502,15073.0
2018-06-22 12:15:00,85.93,85.99,85.92,85.93,21677.0,77.6321,77.6863,77.6231,77.6321,21677.0
2018-06-22 12:20:00,85.92,85.97,85.91,85.96,9265.0,77.6231,77.6682,77.614,77.6592,9265.0
2018-06-22 12:25:00,85.97,86.04,85.96,86.0,11654.0,77.6682,77.7315,77.6592,77.6953,11654.0
2018-06-22 12:30:00,86.01,86.01,85.89,85.91,15860.0,77.7044,77.7044,77.5959,77.614,15860.0
2018-06-22 12:35:00,85.91,86.0,85.91,86.0,6782.0,77.614,77.6953,77.614,77.6953,6782.0
2018-06-22 12:40:00,86.0,86.11,86.0,86.11,9076.0,77.6953,77.7947,77.6953,77.7947,9076.0
2018-06-22 12:45:00,86.11,86.11,86.05,86.07,10432.0,77.7947,77.7947,77.7405,77.7586,10432.0
2018-06-22 12:50:00,86.06,86.09,86.04,86.04,7868.0,77.7495,77.7766,77.7315,77.7315,7868.0
2018-06-22 12:55:00,86.05,86.09,86.03,86.07,6359.0,77.7405,77.7766,77.7224,77.7586,6359.0
2018-06-22 13:00:00,86.06,86.11,86.04,86.05,6925.0,77.7495,77.7947,77.7315,77.7405,6925.0
2018-06-22 13:05:00,86.04,86.07,86.04,86.05,11227.0,77.7315,77.7586,77.7315,77.7405,11227.0
2018-06-22 13:10:00,86.05,86.06,85.98,86.03,16907.0,77.7405,77.7495,77.6773,77.7224,16907.0
2018-06-22 13:15:00,86.03,86.04,85.95,85.98,12343.0,77.7224,77.7315,77.6502,77.6773,12343.0
2018-06-22 13:20:00,85.98,86.01,85.91,85.94,8655.0,77.6773,77.7044,77.614,77.6411,8655.0
2018-06-22 13:25:00,85.94,85.94,85.87,85.89,13366.0,77.6411,77.6411,77.5779,77.5959,13366.0
2018-06-22 13:30:00,85.89,85.92,85.88,85.89,8719.0,77.5959,77.6231,77.5869,77.5959,8719.0
2018-06-22 13:35:00,85.89,85.96,85.89,85.95,5524.0,77.5959,77.6592,77.5959,77.6502,5524.0
2018-06-22 13:40:00,85.94,85.98,85.92,85.95,10847.0,77.6411,77.6773,77.6231,77.6502,10847.0
2018-06-22 13:45:00,85.95,86.02,85.95,86.01,4300.0,77.6502,77.7134,77.6502,77.7044,4300.0
2018-06-22 13:50:00,86.01,86.06,86.0,86.06,4553.0,77.7044,77.7495,77.6953,77.7495,4553.0
2018-06-22 13:55:00,86.06,86.08,86.03,86.03,8480.0,77.7495,77.7676,77.7224,77.7224,8480.0
2018-06-22 14:00:00,86.04,86.11,86.03,86.1,7716.0,77.7315,77.7947,77.7224,77.7857,7716.0
2018-06-22 14:05:00,86.09,86.09,86.06,86.07,12043.0,77.7766,77.7766,77.7495,77.7586,12043.0
2018-06-22 14:10:00,86.08,86.1,86.07,86.09,5390.0,77.7676,77.7857,77.7586,77.7766,5390.0
2018-06-22 14:15:00,86.09,86.1,86.04,86.05,10904.0,77.7766,77.7857,77.7315,77.7405,10904.0
2018-06-22 14:20:00,86.05,86.11,86.0,86.01,40374.0,77.7405,77.7947,77.6953,77.7044,40374.0
2018-06-22 14:25:00,86.0,86.0,85.94,85.95,11512.0,77.6953,77.6953,77.6411,77.6502,11512.0
2018-06-22 14:30:00,85.96,85.97,85.89,85.91,15607.0,77.6592,77.6682,77.5959,77.614,15607.0
2018-06-22 14:35:00,85.9,85.93,85.9,85.92,7356.0,77.605,77.6321,77.605,77.6231,7356.0
2018-06-22 14:40:00,85.93,85.97,85.93,85.97,9046.0,77.6321,77.6682,77.6321,77.6682,9046.0
2018-06-22 14:45:00,85.98,86.01,85.95,85.99,10906.0,77.6773,77.7044,77.6502,77.6863,10906.0
2018-06-22 14:50:00,85.99,86.0,85.96,85.97,7500.0,77.6863,77.6953,77.6592,77.6682,7500.0
2018-06-22 14:55:00,85.97,85.98,85.91,85.92,9088.0,77.6682,77.6773,77.614,77.6231,9088.0
2018-06-22 15:00:00,85.92,85.93,85.91,85.92,8565.0,77.6231,77.6321,77.614,77.6231,8565.0
2018-06-22 15:05:00,85.91,86.02,85.91,86.02,23035.0,77.614,77.7134,77.614,77.7134,23035.0
2018-06-22 15:10:00,86.03,86.03,85.98,85.99,23811.0,77.7224,77.7224,77.6773,77.6863,23811.0
2018-06-22 15:15:00,85.98,86.4,85.98,86.21,243179.0,77.6773,78.0567,77.6773,77.885,243179.0
2018-06-22 15:20:00,86.21,86.21,86.1,86.11,32112.0,77.885,77.885,77.7857,77.7947,32112.0
2018-06-22 15:25:00,86.11,86.14,86.08,86.11,29537.0,77.7947,77.8218,77.7676,77.7947,29537.0
2018-06-22 15:30:00,86.11,86.11,86.05,86.05,34829.0,77.7947,77.7947,77.7405,77.7405,34829.0
2018-06-22 15:35:00,86.06,86.09,86.02,86.07,39530.0,77.7495,77.7766,77.7134,77.7586,39530.0
2018-06-22 15:40:00,86.08,86.09,86.0,86.04,38872.0,77.7676,77.7766,77.6953,77.7315,38872.0
2018-06-22 15:45:00,86.02,86.14,86.0,86.09,49521.0,77.7134,77.8218,77.6953,77.7766,49521.0
2018-06-22 15:50:00,86.08,86.28,86.03,86.06,117061.0,77.7676,77.9483,77.7224,77.7495,117061.0
2018-06-22 15:55:00,86.06,86.08,85.8,85.91,272663.0,77.7495,77.7676,77.5146,77.614,272663.0
2018-06-25 09:30:00,86.0,86.22,85.89,86.21,55025.0,77.6953,77.8941,77.5959,77.885,55025.0
2018-06-25 09:35:00,86.2,86.61,86.15,86.61,40498.0,77.876,78.2464,77.8308,78.2464,40498.0
2018-06-25 09:40:00,86.61,86.61,86.4,86.45,19227.0,78.2464,78.2464,78.0567,78.1019,19227.0
2018-06-25 09:45:00,86.42,86.46,86.26,86.29,28735.0,78.0748,78.1109,77.9302,77.9573,28735.0
2018-06-25 09:50:00,86.32,86.38,86.23,86.38,11445.0,77.9844,78.0386,77.9031,78.0386,11445.0
2018-06-25 09:55:00,86.38,86.39,86.11,86.15,16982.0,78.0386,78.0477,77.7947,77.8308,16982.0
2018-06-25 10:00:00,86.16,86.28,86.11,86.14,40737.0,77.8399,77.9483,77.7947,77.8218,40737.0
2018-06-25 10:05:00,86.14,86.16,86.05,86.05,43200.0,77.8218,77.8399,77.7405,77.7405,43200.0
2018-06-25 10:10:00,86.03,86.06,85.99,86.0,28828.0,77.7224,77.7495,77.6863,77.6953,28828.0
2018-06-25 10:15:00,86.0,86.02,85.84,85.94,19358.0,77.6953,77.7134,77.5508,77.6411,19358.0
2018-06-25 10:20:00,85.93,85.96,85.83,85.89,14679.0,77.6321,77.6592,77.5417,77.5959,14679.0
2018-06-25 10:25:00,85.91,86.03,85.91,85.99,21341.0,77.614,77.7224,77.614,77.6863,21341.0
2018-06-25 10:30:00,85.97,86.01,85.91,85.99,23078.0,77.6682,77.7044,77.614,77.6863,23078.0
2018-06-25 10:35:00,85.98,86.01,85.83,85.89,20818.0,77.6773,77.7044,77.5417,77.5959,20818.0
2018-06-25 10:40:00,85.89,86.06,85.88,86.05,20216.0,77.5959,77.7495,77.5869,77.7405,20216.0
2018-06-25 10:45:00,86.05,86.07,85.95,86.0,12621.0,77.7405,77.7586,77.6502,77.6953,12621.0
2018-06-25 10:50:00,85.99,85.99,85.86,85.87,15655.0,77.6863,77.6863,77.5688,77.5779,15655.0
2018-06-25 10:55:00,85.87,85.93,85.82,85.92,21454.0,77.5779,77.6321,77.5327,77.6231,21454.0
2018-06-25 11:00:00,85.9,85.98,85.88,85.91,15361.0,77.605,77.6773,77.5869,77.614,15361.0
2018-06-25 11:05:00,85.9,85.92,85.79,85.8,19742.0,77.605,77.6231,77.5056,77.5146,19742.0
2018-06-25 11:10:00,85.81,85.9,85.78,85.84,19175.0,77.5237,77.605,77.4966,77.5508,19175.0
2018-06-25 11:15:00,85.82,85.89,85.75,85.77,17772.0,77.5327,77.5959,77.4695,77.4875,17772.0
2018-06-25 11:20:00,85.78,85.79,85.62,85.65,23384.0,77.4966,77.5056,77.352,77.3791,23384.0
2018-06-25 11:25:00,85.66,85.73,85.64,85.67,8842.0,77.3882,77.4514,77.3701,77.3972,8842.0
2018-06-25 11:30:00,85.67,85.7,85.58,85.61,21476.0,77.3972,77.4243,77.3159,77.343,21476.0
2018-06-25 11:35:00,85.62,85.67,85.6,85.62,10389.0,77.352,77.3972,77.334,77.352,10389.0
2018-06-25 11:40:00,85.61,85.79,85.59,85.77,14965.0,77.343,77.5056,77.3249,77.4875,14965.0
2018-06-25 11:45:00,85.77,85.82,85.74,85.75,26325.0,77.4875,77.5327,77.4604,77.4695,26325.0
2018-06-25 11:50:00,85.75,85.76,85.7,85.73,14872.0,77.4695,77.4785,77.4243,77.4514,14872.0
2018-06-25 11:55:00,85.74,85.74,85.67,85.68,12466.0,77.4604,77.4604,77.3972,77.4062,12466.0
2018-06-25 12:00:00,85.68,85.72,85.54,85.56,27060.0,77.4062,77.4424,77.2797,77.2978,27060.0
2018-06-25 12:05:00,85.56,85.56,85.43,85.44,31091.0,77.2978,77.2978,77.1804,77.1894,31091.0
2018-06-25 12:10:00,85.44,85.5,85.39,85.48,31340.0,77.1894,77.2436,77.1442,77.2255,31340.0
2018-06-25 12:15:00,85.48,85.54,85.46,85.49,25155.0,77.2255,77.2797,77.2075,77.2346,25155.0
2018-06-25 12:20:00,85.48,85.63,85.47,85.63,23308.0,77.2255,77.3611,77.2165,77.3611,23308.0
2018-06-25 12:25:00,85.63,85.68,85.62,85.67,20729.0,77.3611,77.4062,77.352,77.3972,20729.0
2018-06-25 12:30:00,85.68,85.73,85.66,85.69,15921.0,77.4062,77.4514,77.3882,77.4153,15921.0
2018-06-25 12:35:00,85.68,85.69,85.61,85.62,12327.0,77.4062,77.4153,77.343,77.352,12327.0
2018-06-25 12:40:00,85.65,85.78,85.65,85.77,14170.0,77.3791,77.4966,77.3791,77.4875,14170.0
2018-06-25 12:45:00,85.77,85.78,85.69,85.72,13265.0,77.4875,77.4966,77.4153,77.4424,13265.0
2018-06-25 12:50:00,85.73,85.82,85.72,85.76,22314.0,77.4514,77.5327,77.4424,77.4785,22314.0
2018-06-25 12:55:00,85.76,85.78,85.7,85.74,17444.0,77.4785,77.4966,77.4243,77.4604,17444.0
2018-06-25 13:00:00,85.75,85.75,85.64,85.66,14551.0,77.4695,77.4695,77.3701,77.3882,14551.0
2018-06-25 13:05:00,85.66,85.69,85.63,85.64,15233.0,77.3882,77.4153,77.3611,77.3701,15233.0
2018-06-25 13:10:00,85.64,85.67,85.59,85.62,17665.0,77.3701,77.3972,77.3249,77.352,17665.0
2018-06-25 13:15:00,85.61,85.61,85.53,85.57,14097.0,77.343,77.343,77.2707,77.3068,14097.0
2018-06-25 13:20:00,85.57,85.62,85.54,85.56,17030.0,77.3068,77.352,77.2797,77.2978,17030.0
2018-06-25 13:25:00,85.55,85.63,85.55,85.59,15591.0,77.2888,77.3611,77.2888,77.3249,15591.0
2018-06-25 13:30:00,85.59,85.67,85.56,85.65,12490.0,77.3249,77.3972,77.2978,77.3791,12490.0
2018-06-25 13:35:00,85.67,85.75,85.65,85.69,13704.0,77.3972,77.4695,77.3791,77.4153,13704.0
2018-06-25 13:40:00,85.68,85.77,85.65,85.77,22135.0,77.4062,77.4875,77.3791,77.4875,22135.0
2018-06-25 13:45:00,85.78,85.83,85.77,85.81,10206.0,77.4966,77.5417,77.4875,77.5237,10206.0
2018-06-25 13:50:00,85.81,85.82,85.76,85.76,16690.0,77.5237,77.5327,77.4785,77.4785,16690.0
2018-06-25 13:55:00,85.76,85.76,85.7,85.73,11068.0,77.4785,77.4785,77.4243,77.4514,11068.0
2018-06-25 14:00:00,85.72,85.77,85.71,85.74,14254.0,77.4424,77.4875,77.4333,77.4604,14254.0
2018-06-25 14:05:00,85.74,85.84,85.71,85.79,36370.0,77.4604,77.5508,77.4333,77.5056,36370.0
2018-06-25 14:10:00,85.79,85.81,85.73,85.73,15460.0,77.5056,77.5237,77.4514,77.4514,15460.0
2018-06-25 14:15:00,85.73,85.75,85.66,85.67,20521.0,77.4514,77.4695,77.3882,77.3972,20521.0
2018-06-25 14:20:00,85.67,85.69,85.54,85.56,18237.0,77.3972,77.4153,77.2797,77.2978,18237.0
2018-06-25 14:25:00,85.55,85.61,85.54,85.6,21287.0,77.2888,77.343,77.2797,77.334,21287.0
2018-06-25 14:30:00,85.61,85.61,85.51,85.52,17098.0,77.343,77.343,77.2526,77.2617,17098.0
2018-06-25 14:35:00,85.52,85.54,85.43,85.43,19538.0,77.2617,77.2797,77.1804,77.1804,19538.0
2018-06-25 14:40:00,85.42,85.43,85.38,85.41,18422.0,77.1713,77.1804,77.1352,77.1623,18422.0
2018-06-25 14:45:00,85.43,85.43,85.35,85.35,21334.0,77.1804,77.1804,77.1081,77.1081,21334.0
2018-06-25 14:50:00,85.35,85.35,85.15,85.15,29286.0,77.1081,77.1081,76.9274,76.9274,29286.0
2018-06-25 14:55:00,85.15,85.29,85.12,85.29,30673.0,76.9274,77.0539,76.9003,77.0539,30673.0
2018-06-25 15:00:00,85.27,85.39,85.26,85.35,16902.0,77.0358,77.1442,77.0268,77.1081,16902.0
2018-06-25 15:05:00,85.35,85.36,85.29,85.31,24523.0,77.1081,77.1171,77.0539,77.072,24523.0
2018-06-25 15:10:00,85.31,85.4,85.25,85.25,24041.0,77.072,77.1533,77.0178,77.0178,24041.0
2018-06-25 15:15:00,85.25,85.49,85.22,85.46,19934.0,77.0178,77.2346,76.9906,77.2075,19934.0
2018-06-25 15:20:00,85.45,85.54,85.45,85.51,37912.0,77.1984,77.2797,77.1984,77.2526,37912.0
2018-06-25 15:25:00,85.51,85.56,85.5,85.52,28842.0,77.2526,77.2978,77.2436,77.2617,28842.0
2018-06-25 15:30:00,85.53,85.69,85.51,85.67,41474.0,77.2707,77.4153,77.2526,77.3972,41474.0
2018-06-25 15:35:00,85.67,86.04,85.64,85.98,59754.0,77.3972,77.7315,77.3701,77.6773,59754.0
2018-06-25 15:40:00,85.96,86.07,85.91,85.96,44968.0,77.6592,77.7586,77.614,77.6592,44968.0
2018-06-25 15:45:00,85.98,86.0,85.9,85.98,54654.0,77.6773,77.6953,77.605,77.6773,54654.0
2018-06-25 15:50:00,85.97,86.05,85.94,85.97,58593.0,77.6682,77.7405,77.6411,77.6682,58593.0
2018-06-25 15:55:00,85.97,86.08,85.78,85.78,208829.0,77.6682,77.7676,77.4966,77.4966,208829.0
2018-06-26 09:30:00,85.54,85.88,85.54,85.86,32895.0,77.2797,77.5869,77.2797,77.5688,32895.0
2018-06-26 09:35:00,85.89,85.9,85.71,85.8,10985.0,77.5959,77.605,77.4333,77.5146,10985.0
2018-06-26 09:40:00,85.82,85.96,85.81,85.82,17516.0,77.5327,77.6592,77.5237,77.5327,17516.0
2018-06-26 09:45:00,85.79,85.83,85.65,85.7,10496.0,77.5056,77.5417,77.3791,77.4243,10496.0
2018-06-26 09:50:00,85.7,85.87,85.67,85.84,16035.0,77.4243,77.5779,77.3972,77.5508,16035.0
2018-06-26 09:55:00,85.87,86.0,85.84,85.84,26074.0,77.5779,77.6953,77.5508,77.5508,26074.0
2018-06-26 10:00:00,85.84,85.89,85.69,85.78,90487.0,77.5508,77.5959,77.4153,77.4966,90487.0
2018-06-26 10:05:00,85.78,85.8,85.68,85.79,10552.0,77.4966,77.5146,77.4062,77.5056,10552.0
2018-06-26 10:10:00,85.8,85.8,85.72,85.74,11908.0,77.5146,77.5146,77.4424,77.4604,11908.0
2018-06-26 10:15:00,85.73,85.74,85.58,85.59,17157.0,77.4514,77.4604,77.3159,77.3249,17157.0
2018-06-26 10:20:00,85.61,85.62,85.52,85.54,18263.0,77.343,77.352,77.2617,77.2797,18263.0
2018-06-26 10:25:00,85.56,85.62,85.44,85.44,18686.0,77.2978,77.352,77.1894,77.1894,18686.0
2018-06-26 10:30:00,85.42,85.51,85.41,85.42,23457.0,77.1713,77.2526,77.1623,77.1713,23457.0
2018-06-26 10:35:00,85.42,85.45,85.34,85.45,20932.0,77.1713,77.1984,77.0991,77.1984,20932.0
2018-06-26 10:40:00,85.46,85.47,85.4,85.42,14538.0,77.2075,77.2165,77.1533,77.1713,14538.0
2018-06-26 10:45:00,85.42,85.43,85.28,85.38,17957.0,77.1713,77.1804,77.0449,77.1352,17957.0
2018-06-26 10:50:00,85.41,85.41,85.33,85.37,10862.0,77.1623,77.1623,77.09,77.1262,10862.0
2018-06-26 10:55:00,85.37,85.44,85.36,85.4,22995.0,77.1262,77.1894,77.1171,77.1533,22995.0
2018-06-26 11:00:00,85.39,85.41,85.26,85.34,103297.0,77.1442,77.1623,77.0268,77.0991,103297.0
2018-06-26 11:05:00,85.35,85.37,85.26,85.33,71140.0,77.1081,77.1262,77.0268,77.09,71140.0
2018-06-26 11:10:00,85.34,85.37,85.31,85.33,37075.0,77.0991,77.1262,77.072,77.09,37075.0
2018-06-26 11:15:00,85.32,85.34,85.28,85.29,19575.0,77.081,77.0991,77.0449,77.0539,19575.0
2018-06-26 11:20:00,85.3,85.35,85.28,85.34,29464.0,77.0629,77.1081,77.0449,77.0991,29464.0
2018-06-26 11:25:00,85.34,85.35,85.26,85.28,24150.0,77.0991,77.1081,77.0268,77.0449,24150.0
2018-06-26 11:30:00,85.28,85.43,85.28,85.37,31910.0,77.0449,77.1804,77.0449,77.1262,31910.0
2018-06-26 11:35:00,85.38,85.49,85.37,85.48,36982.0,77.1352,77.2346,77.1262,77.2255,36982.0
2018-06-26 11:40:00,85.49,85.53,85.46,85.47,32788.0,77.2346,77.2707,77.2075,77.2165,32788.0
2018-06-26 11:45:00,85.48,85.56,85.47,85.47,31085.0,77.2255,77.2978,77.2165,77.2165,31085.0
2018-06-26 11:50:00,85.47,85.5,85.45,85.5,28338.0,77.2165,77.2436,77.1984,77.2436,28338.0
2018-06-26 11:55:00,85.49,85.59,85.49,85.59,55828.0,77.2346,77.3249,77.2346,77.3249,55828.0
2018-06-26 12:00:00,85.58,85.6,85.43,85.43,28574.0,77.3159,77.334,77.1804,77.1804,28574.0
2018-06-26 12:05:00,85.44,85.45,85.34,85.45,30943.0,77.1894,77.1984,77.0991,77.1984,30943.0
2018-06-26 12:10:00,85.47,85.56,85.46,85.54,15981.0,77.2165,77.2978,77.2075,77.2797,15981.0
2018-06-26 12:15:00,85.53,85.53,85.38,85.43,13718.0,77.2707,77.2707,77.1352,77.1804,13718.0
2018-06-26 12:20:00,85.43,85.47,85.39,85.39,27931.0,77.1804,77.2165,77.1442,77.1442,27931.0
2018-06-26 12:25:00,85.38,85.41,85.37,85.39,8420.0,77.1352,77.1623,77.1262,77.1442,8420.0
2018-06-26 12:30:00,85.4,85.45,85.37,85.37,12750.0,77.1533,77.1984,77.1262,77.1262,12750.0
2018-06-26 12:35:00,85.36,85.43,85.36,85.43,7304.0,77.1171,77.1804,77.1171,77.1804,7304.0
2018-06-26 12:40:00,85.42,85.47,85.27,85.36,19622.0,77.1713,77.2165,77.0358,77.1171,19622.0
2018-06-26 12:45:00,85.37,85.37,85.31,85.35,8285.0,77.1262,77.1262,77.072,77.1081,8285.0
2018-06-26 12:50:00,85.35,85.39,85.32,85.33,15274.0,77.1081,77.1442,77.081,77.09,15274.0
2018-06-26 12:55:00,85.33,85.42,85.33,85.36,15300.0,77.09,77.1713,77.09,77.1171,15300.0
2018-06-26 13:00:00,85.35,85.37,85.3,85.35,24450.0,77.1081,77.1262,77.0629,77.1081,24450.0
2018-06-26 13:05:00,85.33,85.43,85.33,85.41,15071.0,77.09,77.1804,77.09,77.1623,15071.0
2018-06-26 13:10:00,85.42,85.48,85.38,85.45,31167.0,77.1713,77.2255,77.1352,77.1984,31167.0
2018-06-26 13:15:00,85.45,85.51,85.45,85.48,14865.0,77.1984,77.2526,77.1984,77.2255,14865.0
2018-06-26 13:20:00,85.48,85.52,85.45,85.49,12978.0,77.2255,77.2617,77.1984,77.2346,12978.0
2018-06-26 13:25:00,85.48,85.51,85.45,85.51,8600.0,77.2255,77.2526,77.1984,77.2526,8600.0
2018-06-26 13:30:00,85.5,85.52,85.46,85.48,10186.0,77.2436,77.2617,77.2075,77.2255,10186.0
2018-06-26 13:35:00,85.5,85.56,85.45,85.54,8981.0,77.2436,77.2978,77.1984,77.2797,8981.0
2018-06-26 13:40:00,85.54,85.61,85.52,85.58,18244.0,77.2797,77.343,77.2617,77.3159,18244.0
2018-06-26 13:45:00,85.58,85.6,85.54,85.6,7628.0,77.3159,77.334,77.2797,77.334,7628.0
2018-06-26 13:50:00,85.59,85.64,85.56,85.58,12105.0,77.3249,77.3701,77.2978,77.3159,12105.0
2018-06-26 13:55:00,85.56,85.58,85.53,85.56,5092.0,77.2978,77.3159,77.2707,77.2978,5092.0
2018-06-26 14:00:00,85.55,85.6,85.53,85.53,14526.0,77.2888,77.334,77.2707,77.2707,14526.0
2018-06-26 14:05:00,85.53,85.56,85.47,85.49,17478.0,77.2707,77.2978,77.2165,77.2346,17478.0
2018-06-26 14:10:00,85.49,85.49,85.33,85.34,13921.0,77.2346,77.2346,77.09,77.0991,13921.0
2018-06-26 14:15:00,85.35,85.38,85.33,85.34,15040.0,77.1081,77.1352,77.09,77.0991,15040.0
2018-06-26 14:20:00,85.33,85.37,85.31,85.33,12194.0,77.09,77.1262,77.072,77.09,12194.0
2018-06-26 14:25:00,85.32,85.34,85.21,85.22,12898.0,77.081,77.0991,76.9816,76.9906,12898.0
2018-06-26 14:30:00,85.22,85.25,85.19,85.24,15074.0,76.9906,77.0178,76.9635,77.0087,15074.0
2018-06-26 14:35:00,85.24,85.25,85.19,85.23,12965.0,77.0087,77.0178,76.9635,76.9997,12965.0
2018-06-26 14:40:00,85.23,85.25,85.21,85.23,20144.0,76.9997,77.0178,76.9816,76.9997,20144.0
2018-06-26 14:45:00,85.23,85.3,85.22,85.25,16090.0,76.9997,77.0629,76.9906,77.0178,16090.0
2018-06-26 14:50:00,85.24,85.27,85.22,85.24,12389.0,77.0087,77.0358,76.9906,77.0087,12389.0
2018-06-26 14:55:00,85.24,85.25,85.12,85.12,26305.0,77.0087,77.0178,76.9003,76.9003,26305.0
2018-06-26 15:00:00,85.12,85.16,85.1,85.12,26902.0,76.9003,76.9364,76.8822,76.9003,26902.0
2018-06-26 15:05:00,85.13,85.22,85.1,85.19,16616.0,76.9093,76.9906,76.8822,76.9635,16616.0
2018-06-26 15:10:00,85.19,85.23,85.19,85.21,9455.0,76.9635,76.9997,76.9635,76.9816,9455.0
2018-06-26 15:15:00,85.21,85.24,85.17,85.23,13535.0,76.9816,77.0087,76.9455,76.9997,13535.0
2018-06-26 15:20:00,85.24,85.25,85.18,85.22,14152.0,77.0087,77.0178,76.9545,76.9906,14152.0
2018-06-26 15:25:00,85.22,85.24,85.14,85.14,17635.0,76.9906,77.0087,76.9184,76.9184,17635.0
2018-06-26 15:30:00,85.15,85.28,85.14,85.28,21739.0,76.9274,77.0449,76.9184,77.0449,21739.0
2018-06-26 15:35:00,85.27,85.28,85.19,85.2,28167.0,77.0358,77.0449,76.9635,76.9726,28167.0
2018-06-26 15:40:00,85.2,85.2,85.12,85.12,34283.0,76.9726,76.9726,76.9003,76.9003,34283.0
2018-06-26 15:45:00,85.11,85.12,84.96,84.98,46114.0,76.8913,76.9003,76.7558,76.7738,46114.0
2018-06-26 15:50:00,84.98,85.06,84.96,85.04,55748.0,76.7738,76.8461,76.7558,76.828,55748.0
2018-06-26 15:55:00,85.04,85.14,84.99,85.1,173673.0,76.828,76.9184,76.7829,76.8822,173673.0
2018-06-27 09:30:00,84.91,84.95,84.64,84.71,112603.0,76.7106,76.7467,76.4667,76.5299,112603.0
2018-06-27 09:35:00,84.75,84.84,84.68,84.83,75714.0,76.566,76.6473,76.5028,76.6383,75714.0
2018-06-27 09:40:00,84.81,84.81,84.69,84.71,25081.0,76.6202,76.6202,76.5118,76.5299,25081.0
2018-06-27 09:45:00,84.72,84.89,84.69,84.89,34806.0,76.5389,76.6925,76.5118,76.6925,34806.0
2018-06-27 09:50:00,84.9,85.17,84.9,85.17,14100.0,76.7015,76.9455,76.7015,76.9455,14100.0
2018-06-27 09:55:00,85.17,85.49,85.17,85.49,16791.0,76.9455,77.2346,76.9455,77.2346,16791.0
2018-06-27 10:00:00,85.5,85.58,85.42,85.51,28869.0,77.2436,77.3159,77.1713,77.2526,28869.0
2018-06-27 10:05:00,85.52,85.59,85.39,85.46,21541.0,77.2617,77.3249,77.1442,77.2075,21541.0
2018-06-27 10:10:00,85.46,85.58,85.45,85.53,17581.0,77.2075,77.3159,77.1984,77.2707,17581.0
2018-06-27 10:15:00,85.54,85.6,85.49,85.51,19174.0,77.2797,77.334,77.2346,77.2526,19174.0
2018-06-27 10:20:00,85.52,85.56,85.44,85.46,23482.0,77.2617,77.2978,77.1894,77.2075,23482.0
2018-06-27 10:25:00,85.45,85.57,85.4,85.4,18714.0,77.1984,77.3068,77.1533,77.1533,18714.0
2018-06-27 10:30:00,85.41,85.45,85.21,85.22,28047.0,77.1623,77.1984,76.9816,76.9906,28047.0
2018-06-27 10:35:00,85.24,85.26,85.16,85.19,41432.0,77.0087,77.0268,76.9364,76.9635,41432.0
2018-06-27 10:40:00,85.18,85.22,85.1,85.16,28792.0,76.9545,76.9906,76.8822,76.9364,28792.0
2018-06-27 10:45:00,85.15,85.19,85.12,85.17,17176.0,76.9274,76.9635,76.9003,76.9455,17176.0
2018-06-27 10:50:00,85.17,85.26,85.15,85.17,28668.0,76.9455,77.0268,76.9274,76.9455,28668.0
2018-06-27 10:55:00,85.17,85.2,85.15,85.15,14576.0,76.9455,76.9726,76.9274,76.9274,14576.0
2018-06-27 11:00:00,85.16,85.28,85.13,85.24,21423.0,76.9364,77.0449,76.9093,77.0087,21423.0
2018-06-27 11:05:00,85.24,85.24,85.04,85.06,25162.0,77.0087,77.0087,76.828,76.8461,25162.0
2018-06-27 11:10:00,85.04,85.13,85.03,85.07,12678.0,76.828,76.9093,76.819,76.8551,12678.0
2018-06-27 11:15:00,85.08,85.19,85.06,85.17,13963.0,76.8642,76.9635,76.8461,76.9455,13963.0
2018-06-27 11:20:00,85.19,85.2,84.99,85.0,14204.0,76.9635,76.9726,76.7829,76.7919,14204.0
2018-06-27 11:25:00,84.99,85.05,84.93,85.03,20037.0,76.7829,76.8371,76.7287,76.819,20037.0
2018-06-27 11:30:00,85.03,85.05,84.94,84.97,18781.0,76.819,76.8371,76.7377,76.7648,18781.0
2018-06-27 11:35:00,84.99,85.1,84.99,85.08,15762.0,76.7829,76.8822,76.7829,76.8642,15762.0
2018-06-27 11:40:00,85.07,85.14,85.03,85.13,10202.0,76.8551,76.9184,76.819,76.9093,10202.0
2018-06-27 11:45:00,85.18,85.24,85.16,85.22,11619.0,76.9545,77.0087,76.9364,76.9906,11619.0
2018-06-27 11:50:00,85.2,85.2,85.14,85.16,8142.0,76.9726,76.9726,76.9184,76.9364,8142.0
2018-06-27 11:55:00,85.15,85.18,85.13,85.16,15249.0,76.9274,76.9545,76.9093,76.9364,15249.0
2018-06-27 12:00:00,85.16,85.23,85.16,85.22,7839.0,76.9364,76.9997,76.9364,76.9906,7839.0
2018-06-27 12:05:00,85.21,85.27,85.21,85.23,7179.0,76.9816,77.0358,76.9816,76.9997,7179.0
2018-06-27 12:10:00,85.26,85.27,85.22,85.26,11377.0,77.0268,77.0358,76.9906,77.0268,11377.0
2018-06-27 12:15:00,85.26,85.43,85.26,85.42,10910.0,77.0268,77.1804,77.0268,77.1713,10910.0
2018-06-27 12:20:00,85.41,85.43,85.37,85.37,10210.0,77.1623,77.1804,77.1262,77.1262,10210.0
2018-06-27 12:25:00,85.36,85.37,85.31,85.31,10844.0,77.1171,77.1262,77.072,77.072,10844.0
2018-06-27 12:30:00,85.31,85.34,85.23,85.25,12994.0,77.072,77.0991,76.9997,77.0178,12994.0
2018-06-27 12:35:00,85.25,85.25,85.2,85.23,6856.0,77.0178,77.0178,76.9726,76.9997,6856.0
2018-06-27 12:40:00,85.21,85.23,85.12,85.15,10142.0,76.9816,76.9997,76.9003,76.9274,10142.0
2018-06-27 12:45:00,85.14,85.15,85.08,85.13,11306.0,76.9184,76.9274,76.8642,76.9093,11306.0
2018-06-27 12:50:00,85.13,85.19,85.13,85.13,6410.0,76.9093,76.9635,76.9093,76.9093,6410.0
2018-06-27 12:55:00,85.13,85.16,85.06,85.07,10004.0,76.9093,76.9364,76.8461,76.8551,10004.0
2018-06-27 13:00:00,85.07,85.12,85.03,85.09,8730.0,76.8551,76.9003,76.819,76.8732,8730.0
2018-06-27 13:05:00,85.08,85.09,84.98,85.0,10972.0,76.8642,76.8732,76.7738,76.7919,10972.0
2018-06-27 13:10:00,85.01,85.04,84.98,84.98,8674.0,76.8009,76.828,76.7738,76.7738,8674.0
2018-06-27 13:15:00,84.98,84.98,84.82,84.83,17830.0,76.7738,76.7738,76.6293,76.6383,17830.0
2018-06-27 13:20:00,84.85,84.94,84.85,84.9,9948.0,76.6564,76.7377,76.6564,76.7015,9948.0
2018-06-27 13:25:00,84.87,84.93,84.87,84.92,7718.0,76.6744,76.7287,76.6744,76.7196,7718.0
2018-06-27 13:30:00,84.91,84.93,84.84,84.93,15695.0,76.7106,76.7287,76.6473,76.7287,15695.0
2018-06-27 13:35:00,84.91,84.92,84.77,84.8,75762.0,76.7106,76.7196,76.5841,76.6112,75762.0
2018-06-27 13:40:00,84.78,84.91,84.77,84.91,18474.0,76.5931,76.7106,76.5841,76.7106,18474.0
2018-06-27 13:45:00,84.9,84.94,84.86,84.87,19563.0,76.7015,76.7377,76.6654,76.6744,19563.0
2018-06-27 13:50:00,84.87,84.93,84.81,84.91,87759.0,76.6744,76.7287,76.6202,76.7106,87759.0
2018-06-27 13:55:00,84.92,85.02,84.9,84.95,37884.0,76.7196,76.81,76.7015,76.7467,37884.0
2018-06-27 14:00:00,84.94,85.06,84.92,85.04,15743.0,76.7377,76.8461,76.7196,76.828,15743.0
2018-06-27 14:05:00,85.05,85.06,84.88,84.91,23802.0,76.8371,76.8461,76.6835,76.7106,23802.0
2018-06-27 14:10:00,84.92,84.98,84.9,84.91,26042.0,76.7196,76.7738,76.7015,76.7106,26042.0
2018-06-27 14:15:00,84.91,84.95,84.87,84.9,51905.0,76.7106,76.7467,76.6744,76.7015,51905.0
2018-06-27 14:20:00,84.9,85.0,84.88,85.0,46616.0,76.7015,76.7919,76.6835,76.7919,46616.0
2018-06-27 14:25:00,84.98,85.02,84.9,84.91,37017.0,76.7738,76.81,76.7015,76.7106,37017.0
2018-06-27 14:30:00,84.91,84.96,84.89,84.9,21198.0,76.7106,76.7558,76.6925,76.7015,21198.0
2018-06-27 14:35:00,84.9,85.07,84.89,85.07,48888.0,76.7015,76.8551,76.6925,76.8551,48888.0
2018-06-27 14:40:00,85.06,85.15,85.06,85.13,27908.0,76.8461,76.9274,76.8461,76.9093,27908.0
2018-06-27 14:45:00,85.12,85.16,85.04,85.04,19802.0,76.9003,76.9364,76.828,76.828,19802.0
2018-06-27 14:50:00,85.06,85.06,84.93,84.94,59946.0,76.8461,76.8461,76.7287,76.7377,59946.0
2018-06-27 14:55:00,84.93,84.94,84.84,84.88,23050.0,76.7287,76.7377,76.6473,76.6835,23050.0
2018-06-27 15:00:00,84.88,84.9,84.83,84.89,25739.0,76.6835,76.7015,76.6383,76.6925,25739.0
2018-06-27 15:05:00,84.87,84.9,84.8,84.81,23498.0,76.6744,76.7015,76.6112,76.6202,23498.0
2018-06-27 15:10:00,84.8,84.87,84.72,84.78,31015.0,76.6112,76.6744,76.5389,76.5931,31015.0
2018-06-27 15:15:00,84.77,84.82,84.69,84.77,47010.0,76.5841,76.6293,76.5118,76.5841,47010.0
2018-06-27 15:20:00,84.78,84.87,84.78,84.87,25736.0,76.5931,76.6744,76.5931,76.6744,25736.0
2018-06-27 15:25:00,84.88,84.94,84.78,84.91,60265.0,76.6835,76.7377,76.5931,76.7106,60265.0
2018-06-27 15:30:00,84.91,84.97,84.83,84.91,29476.0,76.7106,76.7648,76.6383,76.7106,29476.0
2018-06-27 15:35:00,84.92,84.94,84.87,84.91,29146.0,76.7196,76.7377,76.6744,76.7106,29146.0
2018-06-27 15:40:00,84.91,85.05,84.89,85.01,42861.0,76.7106,76.8371,76.6925,76.8009,42861.0
2018-06-27 15:45:00,85.01,85.01,84.83,84.85,49036.0,76.8009,76.8009,76.6383,76.6564,49036.0
2018-06-27 15:50:00,84.84,84.88,84.74,84.86,77493.0,76.6473,76.6835,76.557,76.6654,77493.0
2018-06-27 15:55:00,84.85,84.95,84.67,84.68,205351.0,76.6564,76.7467,76.4938,76.5028,205351.0
2018-06-28 09:30:00,84.85,85.23,84.81,85.1,59809.0,76.6564,76.9997,76.6202,76.8822,59809.0
2018-06-28 09:35:00,85.09,85.34,85.09,85.26,25500.0,76.8732,77.0991,76.8732,77.0268,25500.0
2018-06-28 09:40:00,85.32,85.48,85.25,85.25,18141.0,77.081,77.2255,77.0178,77.0178,18141.0
2018-06-28 09:45:00,85.24,85.29,85.08,85.12,16436.0,77.0087,77.0539,76.8642,76.9003,16436.0
2018-06-28 09:50:00,85.11,85.44,85.09,85.44,18860.0,76.8913,77.1894,76.8732,77.1894,18860.0
2018-06-28 09:55:00,85.43,85.58,85.37,85.39,27229.0,77.1804,77.3159,77.1262,77.1442,27229.0
2018-06-28 10:00:00,85.39,85.47,85.32,85.32,25640.0,77.1442,77.2165,77.081,77.081,25640.0
2018-06-28 10:05:00,85.31,85.35,85.24,85.29,22892.0,77.072,77.1081,77.0087,77.0539,22892.0
2018-06-28 10:10:00,85.28,85.31,85.08,85.11,16552.0,77.0449,77.072,76.8642,76.8913,16552.0
2018-06-28 10:15:00,85.08,85.19,85.03,85.1,17119.0,76.8642,76.9635,76.819,76.8822,17119.0
2018-06-28 10:20:00,85.09,85.09,84.97,85.06,20884.0,76.8732,76.8732,76.7648,76.8461,20884.0
2018-06-28 10:25:00,85.08,85.28,85.08,85.19,25388.0,76.8642,77.0449,76.8642,76.9635,25388.0
2018-06-28 10:30:00,85.18,85.18,85.02,85.09,19531.0,76.9545,76.9545,76.81,76.8732,19531.0
2018-06-28 10:35:00,85.09,85.26,85.09,85.26,14700.0,76.8732,77.0268,76.8732,77.0268,14700.0
2018-06-28 10:40:00,85.26,85.45,85.25,85.4,31245.0,77.0268,77.1984,77.0178,77.1533,31245.0
2018-06-28 10:45:00,85.41,85.5,85.4,85.5,27478.0,77.1623,77.2436,77.1533,77.2436,27478.0
2018-06-28 10:50:00,85.48,85.59,85.39,85.52,23452.0,77.2255,77.3249,77.1442,77.2617,23452.0
2018-06-28 10:55:00,85.51,85.64,85.45,85.55,19935.0,77.2526,77.3701,77.1984,77.2888,19935.0
2018-06-28 11:00:00,85.58,85.62,85.44,85.48,20680.0,77.3159,77.352,77.1894,77.2255,20680.0
2018-06-28 11:05:00,85.47,85.48,85.36,85.47,23205.0,77.2165,77.2255,77.1171,77.2165,23205.0
2018-06-28 11:10:00,85.47,85.47,85.27,85.33,24265.0,77.2165,77.2165,77.0358,77.09,24265.0
2018-06-28 11:15:00,85.32,85.32,85.17,85.29,24155.0,77.081,77.081,76.9455,77.0539,24155.0
2018-06-28 11:20:00,85.28,85.42,85.23,85.39,18937.0,77.0449,77.1713,76.9997,77.1442,18937.0
2018-06-28 11:25:00,85.39,85.67,85.39,85.67,24784.0,77.1442,77.3972,77.1442,77.3972,24784.0
2018-06-28 11:30:00,85.65,85.72,85.56,85.61,19323.0,77.3791,77.4424,77.2978,77.343,19323.0
2018-06-28 11:35:00,85.61,85.69,85.57,85.68,14666.0,77.343,77.4153,77.3068,77.4062,14666.0
2018-06-28 11:40:00,85.7,85.76,85.63,85.75,29445.0,77.4243,77.4785,77.3611,77.4695,29445.0
2018-06-28 11:45:00,85.76,85.8,85.68,85.77,48295.0,77.4785,77.5146,77.4062,77.4875,48295.0
2018-06-28 11:50:00,85.78,85.89,85.73,85.75,43194.0,77.4966,77.5959,77.4514,77.4695,43194.0
2018-06-28 11:55:00,85.77,85.95,85.71,85.95,26885.0,77.4875,77.6502,77.4333,77.6502,26885.0
2018-06-28 12:00:00,85.95,85.96,85.68,85.7,30704.0,77.6502,77.6592,77.4062,77.4243,30704.0
2018-06-28 12:05:00,85.7,85.73,85.5,85.57,44210.0,77.4243,77.4514,77.2436,77.3068,44210.0
2018-06-28 12:10:00,85.57,85.6,85.46,85.49,48567.0,77.3068,77.334,77.2075,77.2346,48567.0
2018-06-28 12:15:00,85.47,85.47,85.38,85.43,14405.0,77.2165,77.2165,77.1352,77.1804,14405.0
2018-06-28 12:20:00,85.43,85.46,85.28,85.28,14843.0,77.1804,77.2075,77.0449,77.0449,14843.0
2018-06-28 12:25:00,85.3,85.38,85.22,85.37,19182.0,77.0629,77.1352,76.9906,77.1262,19182.0
2018-06-28 12:30:00,85.36,85.38,85.29,85.34,18207.0,77.1171,77.1352,77.0539,77.0991,18207.0
2018-06-28 12:35:00,85.34,85.34,85.18,85.19,15697.0,77.0991,77.0991,76.9545,76.9635,15697.0
2018-06-28 12:40:00,85.19,85.24,85.14,85.15,14151.0,76.9635,77.0087,76.9184,76.9274,14151.0
2018-06-28 12:45:00,85.16,85.16,84.99,85.04,61931.0,76.9364,76.9364,76.7829,76.828,61931.0
2018-06-28 12:50:00,85.05,85.21,85.02,85.14,41173.0,76.8371,76.9816,76.81,76.9184,41173.0
2018-06-28 12:55:00,85.14,85.26,85.14,85.24,14990.0,76.9184,77.0268,76.9184,77.0087,14990.0
2018-06-28 13:00:00,85.24,85.35,85.22,85.35,9785.0,77.0087,77.1081,76.9906,77.1081,9785.0
2018-06-28 13:05:00,85.36,85.38,85.26,85.32,9858.0,77.1171,77.1352,77.0268,77.081,9858.0
2018-06-28 13:10:00,85.33,85.36,85.24,85.31,10260.0,77.09,77.1171,77.0087,77.072,10260.0
2018-06-28 13:15:00,85.31,85.37,85.27,85.27,9500.0,77.072,77.1262,77.0358,77.0358,9500.0
2018-06-28 13:20:00,85.28,85.38,85.27,85.3,14120.0,77.0449,77.1352,77.0358,77.0629,14120.0
2018-06-28 13:25:00,85.31,85.38,85.29,85.32,13606.0,77.072,77.1352,77.0539,77.081,13606.0
2018-06-28 13:30:00,85.32,85.36,85.31,85.33,12674.0,77.081,77.1171,77.072,77.09,12674.0
2018-06-28 13:35:00,85.34,85.43,85.34,85.43,13459.0,77.0991,77.1804,77.0991,77.1804,13459.0
2018-06-28 13:40:00,85.44,85.44,85.35,85.37,12642.0,77.1894,77.1894,77.1081,77.1262,12642.0
2018-06-28 13:45:00,85.36,85.39,85.33,85.39,11345.0,77.1171,77.1442,77.09,77.1442,11345.0
2018-06-28 13:50:00,85.39,85.49,85.37,85.47,9299.0,77.1442,77.2346,77.1262,77.2165,9299.0
2018-06-28 13:55:00,85.47,85.5,85.42,85.42,10252.0,77.2165,77.2436,77.1713,77.1713,10252.0
2018-06-28 14:00:00,85.42,85.46,85.41,85.42,12838.0,77.1713,77.2075,77.1623,77.1713,12838.0
2018-06-28 14:05:00,85.41,85.5,85.41,85.48,14911.0,77.1623,77.2436,77.1623,77.2255,14911.0
2018-06-28 14:10:00,85.49,85.5,85.42,85.42,11395.0,77.2346,77.2436,77.1713,77.1713,11395.0
2018-06-28 14:15:00,85.42,85.46,85.37,85.38,23561.0,77.1713,77.2075,77.1262,77.1352,23561.0
2018-06-28 14:20:00,85.39,85.6,85.39,85.58,21072.0,77.1442,77.334,77.1442,77.3159,21072.0
2018-06-28 14:25:00,85.58,85.58,85.45,85.54,14192.0,77.3159,77.3159,77.1984,77.2797,14192.0
2018-06-28 14:30:00,85.54,85.56,85.46,85.47,14404.0,77.2797,77.2978,77.2075,77.2165,14404.0
2018-06-28 14:35:00,85.46,85.53,85.44,85.51,13477.0,77.2075,77.2707,77.1894,77.2526,13477.0
2018-06-28 14:40:00,85.52,85.53,85.48,85.49,12356.0,77.2617,77.2707,77.2255,77.2346,12356.0
2018-06-28 14:45:00,85.48,85.61,85.46,85.6,17434.0,77.2255,77.343,77.2075,77.334,17434.0
2018-06-28 14:50:00,85.59,85.72,85.57,85.68,18570.0,77.3249,77.4424,77.3068,77.4062,18570.0
2018-06-28 14:55:00,85.68,85.71,85.65,85.71,13982.0,77.4062,77.4333,77.3791,77.4333,13982.0
2018-06-28 15:00:00,85.71,85.71,85.64,85.65,12556.0,77.4333,77.4333,77.3701,77.3791,12556.0
2018-06-28 15:05:00,85.63,85.69,85.61,85.64,16483.0,77.3611,77.4153,77.343,77.3701,16483.0
2018-06-28 15:10:00,85.66,85.8,85.65,85.8,18765.0,77.3882,77.5146,77.3791,77.5146,18765.0
2018-06-28 15:15:00,85.82,85.83,85.78,85.81,26411.0,77.5327,77.5417,77.4966,77.5237,26411.0
2018-06-28 15:20:00,85.8,85.81,85.65,85.66,36589.0,77.5146,77.5237,77.3791,77.3882,36589.0
2018-06-28 15:25:00,85.66,85.68,85.58,85.59,21534.0,77.3882,77.4062,77.3159,77.3249,21534.0
2018-06-28 15:30:00,85.59,85.6,85.51,85.52,34411.0,77.3249,77.334,77.2526,77.2617,34411.0
2018-06-28 15:35:00,85.5,85.58,85.49,85.53,27818.0,77.2436,77.3159,77.2346,77.2707,27818.0
2018-06-28 15:40:00,85.53,85.54,85.45,85.45,30064.0,77.2707,77.2797,77.1984,77.1984,30064.0
2018-06-28 15:45:00,85.45,85.47,85.4,85.46,42943.0,77.1984,77.2165,77.1533,77.2075,42943.0
2018-06-28 15:50:00,85.47,85.47,85.35,85.37,65348.0,77.2165,77.2165,77.1081,77.1262,65348.0
2018-06-28 15:55:00,85.38,85.5,85.37,85.49,98039.0,77.1352,77.2436,77.1262,77.2346,98039.0
2018-06-29 09:30:00,85.84,86.1,85.59,85.67,46125.0,77.5508,77.7857,77.3249,77.3972,46125.0
2018-06-29 09:35:00,85.71,85.74,85.55,85.57,13581.0,77.4333,77.4604,77.2888,77.3068,13581.0
2018-06-29 09:40:00,85.62,85.72,85.51,85.6,16840.0,77.352,77.4424,77.2526,77.334,16840.0
2018-06-29 09:45:00,85.61,85.61,85.38,85.47,13958.0,77.343,77.343,77.1352,77.2165,13958.0
2018-06-29 09:50:00,85.49,85.51,85.41,85.47,16822.0,77.2346,77.2526,77.1623,77.2165,16822.0
2018-06-29 09:55:00,85.47,85.47,85.13,85.13,15703.0,77.2165,77.2165,76.9093,76.9093,15703.0
2018-06-29 10:00:00,85.2,85.45,85.18,85.45,16497.0,76.9726,77.1984,76.9545,77.1984,16497.0
2018-06-29 10:05:00,85.44,85.58,85.43,85.51,22955.0,77.1894,77.3159,77.1804,77.2526,22955.0
2018-06-29 10:10:00,85.53,85.54,85.2,85.23,40219.0,77.2707,77.2797,76.9726,76.9997,40219.0
2018-06-29 10:15:00,85.25,85.27,85.19,85.24,41656.0,77.0178,77.0358,76.9635,77.0087,41656.0
2018-06-29 10:20:00,85.25,85.31,85.16,85.26,52539.0,77.0178,77.072,76.9364,77.0268,52539.0
2018-06-29 10:25:00,85.25,85.3,85.24,85.29,11184.0,77.0178,77.0629,77.0087,77.0539,11184.0
2018-06-29 10:30:00,85.28,85.33,85.16,85.29,13180.0,77.0449,77.09,76.9364,77.0539,13180.0
2018-06-29 10:35:00,85.3,85.35,85.27,85.35,20079.0,77.0629,77.1081,77.0358,77.1081,20079.0
2018-06-29 10:40:00,85.36,85.49,85.36,85.38,10563.0,77.1171,77.2346,77.1171,77.1352,10563.0
2018-06-29 10:45:00,85.4,85.4,85.32,85.39,12400.0,77.1533,77.1533,77.081,77.1442,12400.0
2018-06-29 10:50:00,85.38,85.46,85.33,85.42,14694.0,77.1352,77.2075,77.09,77.1713,14694.0
2018-06-29 10:55:00,85.44,85.52,85.41,85.47,22647.0,77.1894,77.2617,77.1623,77.2165,22647.0
2018-06-29 11:00:00,85.46,85.5,85.44,85.46,22978.0,77.2075,77.2436,77.1894,77.2075,22978.0
2018-06-29 11:05:00,85.47,85.48,85.41,85.42,41261.0,77.2165,77.2255,77.1623,77.1713,41261.0
2018-06-29 11:10:00,85.42,85.46,85.41,85.42,53814.0,77.1713,77.2075,77.1623,77.1713,53814.0
2018-06-29 11:15:00,85.42,85.42,85.34,85.34,22303.0,77.1713,77.1713,77.0991,77.0991,22303.0
2018-06-29 11:20:00,85.34,85.5,85.34,85.48,43003.0,77.0991,77.2436,77.0991,77.2255,43003.0
2018-06-29 11:25:00,85.48,85.51,85.47,85.48,13991.0,77.2255,77.2526,77.2165,77.2255,13991.0
2018-06-29 11:30:00,85.48,85.62,85.48,85.55,28841.0,77.2255,77.352,77.2255,77.2888,28841.0
2018-06-29 11:35:00,85.56,85.77,85.55,85.76,28870.0,77.2978,77.4875,77.2888,77.4785,28870.0
2018-06-29 11:40:00,85.77,86.0,85.77,85.98,36697.0,77.4875,77.6953,77.4875,77.6773,36697.0
2018-06-29 11:45:00,85.98,85.99,85.93,85.94,28686.0,77.6773,77.6863,77.6321,77.6411,28686.0
2018-06-29 11:50:00,85.95,85.95,85.74,85.84,14561.0,77.6502,77.6502,77.4604,77.5508,14561.0
2018-06-29 11:55:00,85.83,85.83,85.69,85.73,7772.0,77.5417,77.5417,77.4153,77.4514,7772.0
2018-06-29 12:00:00,85.72,85.82,85.69,85.81,10812.0,77.4424,77.5327,77.4153,77.5237,10812.0
2018-06-29 12:05:00,85.81,85.92,85.81,85.87,21863.0,77.5237,77.6231,77.5237,77.5779,21863.0
2018-06-29 12:10:00,85.86,85.86,85.78,85.8,15326.0,77.5688,77.5688,77.4966,77.5146,15326.0
2018-06-29 12:15:00,85.81,85.82,85.78,85.81,7491.0,77.5237,77.5327,77.4966,77.5237,7491.0
2018-06-29 12:20:00,85.81,85.87,85.81,85.86,7922.0,77.5237,77.5779,77.5237,77.5688,7922.0
2018-06-29 12:25:00,85.85,85.88,85.85,85.88,9500.0,77.5598,77.5869,77.5598,77.5869,9500.0
2018-06-29 12:30:00,85.88,85.89,85.82,85.84,10814.0,77.5869,77.5959,77.5327,77.5508,10814.0
2018-06-29 12:35:00,85.84,85.85,85.79,85.82,9651.0,77.5508,77.5598,77.5056,77.5327,9651.0
2018-06-29 12:40:00,85.82,85.85,85.81,85.84,9874.0,77.5327,77.5598,77.5237,77.5508,9874.0
2018-06-29 12:45:00,85.84,85.85,85.78,85.78,8279.0,77.5508,77.5598,77.4966,77.4966,8279.0
2018-06-29 12:50:00,85.78,85.8,85.75,85.76,9085.0,77.4966,77.5146,77.4695,77.4785,9085.0
2018-06-29 12:55:00,85.75,85.8,85.7,85.8,10899.0,77.4695,77.5146,77.4243,77.5146,10899.0
2018-06-29 13:00:00,85.8,85.84,85.78,85.84,8956.0,77.5146,77.5508,77.4966,77.5508,8956.0
2018-06-29 13:05:00,85.84,85.87,85.81,85.84,8630.0,77.5508,77.5779,77.5237,77.5508,8630.0
2018-06-29 13:10:00,85.85,85.87,85.84,85.86,15490.0,77.5598,77.5779,77.5508,77.5688,15490.0
2018-06-29 13:15:00,85.86,85.86,85.82,85.83,14211.0,77.5688,77.5688,77.5327,77.5417,14211.0
2018-06-29 13:20:00,85.82,85.82,85.75,85.76,10032.0,77.5327,77.5327,77.4695,77.4785,10032.0
2018-06-29 13:25:00,85.76,85.76,85.7,85.74,11574.0,77.4785,77.4785,77.4243,77.4604,11574.0
2018-06-29 13:30:00,85.74,85.74,85.64,85.64,10722.0,77.4604,77.4604,77.3701,77.3701,10722.0
2018-06-29 13:35:00,85.65,85.67,85.63,85.66,10725.0,77.3791,77.3972,77.3611,77.3882,10725.0
2018-06-29 13:40:00,85.65,85.77,85.65,85.77,9015.0,77.3791,77.4875,77.3791,77.4875,9015.0
2018-06-29 13:45:00,85.77,85.78,85.73,85.76,9627.0,77.4875,77.4966,77.4514,77.4785,9627.0
2018-06-29 13:50:00,85.78,85.78,85.71,85.72,10181.0,77.4966,77.4966,77.4333,77.4424,10181.0
2018-06-29 13:55:00,85.71,85.75,85.69,85.73,20471.0,77.4333,77.4695,77.4153,77.4514,20471.0
2018-06-29 14:00:00,85.73,85.75,85.7,85.71,6902.0,77.4514,77.4695,77.4243,77.4333,6902.0
2018-06-29 14:05:00,85.7,85.74,85.68,85.73,23942.0,77.4243,77.4604,77.4062,77.4514,23942.0
2018-06-29 14:10:00,85.74,85.76,85.71,85.71,9732.0,77.4604,77.4785,77.4333,77.4333,9732.0
2018-06-29 14:15:00,85.7,85.74,85.69,85.73,12262.0,77.4243,77.4604,77.4153,77.4514,12262.0
2018-06-29 14:20:00,85.73,85.74,85.66,85.7,11352.0,77.4514,77.4604,77.3882,77.4243,11352.0
2018-06-29 14:25:00,85.7,85.71,85.68,85.69,10306.0,77.4243,77.4333,77.4062,77.4153,10306.0
2018-06-29 14:30:00,85.69,85.76,85.65,85.74,14627.0,77.4153,77.4785,77.3791,77.4604,14627.0
2018-06-29 14:35:00,85.74,85.75,85.71,85.74,18411.0,77.4604,77.4695,77.4333,77.4604,18411.0
2018-06-29 14:40:00,85.73,85.81,85.67,85.79,20369.0,77.4514,77.5237,77.3972,77.5056,20369.0
2018-06-29 14:45:00,85.8,85.87,85.8,85.85,18054.0,77.5146,77.5779,77.5146,77.5598,18054.0
2018-06-29 14:50:00,85.85,85.88,85.83,85.88,13331.0,77.5598,77.5869,77.5417,77.5869,13331.0
2018-06-29 14:55:00,85.88,85.92,85.86,85.91,20115.0,77.5869,77.6231,77.5688,77.614,20115.0
2018-06-29 15:00:00,85.92,86.01,85.91,86.01,25119.0,77.6231,77.7044,77.614,77.7044,25119.0
2018-06-29 15:05:00,86.0,86.02,85.97,85.99,35086.0,77.6953,77.7134,77.6682,77.6863,35086.0
2018-06-29 15:10:00,85.98,85.99,85.87,85.89,16617.0,77.6773,77.6863,77.5779,77.5959,16617.0
2018-06-29 15:15:00,85.88,85.9,85.85,85.87,13969.0,77.5869,77.605,77.5598,77.5779,13969.0
2018-06-29 15:20:00,85.86,85.86,85.76,85.8,26164.0,77.5688,77.5688,77.4785,77.5146,26164.0
2018-06-29 15:25:00,85.81,85.92,85.79,85.85,25423.0,77.5237,77.6231,77.5056,77.5598,25423.0
2018-06-29 15:30:00,85.84,85.9,85.79,85.85,52530.0,77.5508,77.605,77.5056,77.5598,52530.0
2018-06-29 15:35:00,85.84,85.84,85.67,85.68,17977.0,77.5508,77.5508,77.3972,77.4062,17977.0
2018-06-29 15:40:00,85.68,85.69,85.6,85.64,26506.0,77.4062,77.4153,77.334,77.3701,26506.0
2018-06-29 15:45:00,85.64,85.65,85.52,85.52,82238.0,77.3701,77.3791,77.2617,77.2617,82238.0
2018-06-29 15:50:00,85.51,85.59,85.46,85.53,87455.0,77.2526,77.3249,77.2075,77.2707,87455.0
2018-06-29 15:55:00,85.52,85.54,85.28,85.33,271231.0,77.2617,77.2797,77.0449,77.09,271231.0
2018-07-02 09:30:00,85.06,85.42,84.71,84.87,60171.0,76.8461,77.1713,76.5299,76.6744,60171.0
2018-07-02 09:35:00,84.87,85.11,84.87,84.9,112969.0,76.6744,76.8913,76.6744,76.7015,112969.0
2018-07-02 09:40:00,84.9,85.23,84.89,84.97,41960.0,76.7015,76.9997,76.6925,76.7648,41960.0
2018-07-02 09:45:00,84.93,84.99,84.89,84.95,29172.0,76.7287,76.7829,76.6925,76.7467,29172.0
2018-07-02 09:50:00,84.91,85.04,84.87,85.04,47039.0,76.7106,76.828,76.6744,76.828,47039.0
2018-07-02 09:55:00,85.05,85.2,84.94,85.17,21775.0,76.8371,76.9726,76.7377,76.9455,21775.0
2018-07-02 10:00:00,85.17,85.34,85.08,85.15,39847.0,76.9455,77.0991,76.8642,76.9274,39847.0
2018-07-02 10:05:00,85.13,85.15,85.01,85.09,18820.0,76.9093,76.9274,76.8009,76.8732,18820.0
2018-07-02 10:10:00,85.09,85.11,84.93,84.95,22433.0,76.8732,76.8913,76.7287,76.7467,22433.0
2018-07-02 10:15:00,84.95,84.97,84.87,84.94,19059.0,76.7467,76.7648,76.6744,76.7377,19059.0
2018-07-02 10:20:00,84.9,84.96,84.87,84.94,20412.0,76.7015,76.7558,76.6744,76.7377,20412.0
2018-07-02 10:25:00,84.96,85.09,84.95,85.03,17476.0,76.7558,76.8732,76.7467,76.819,17476.0
2018-07-02 10:30:00,85.03,85.17,85.03,85.17,16682.0,76.819,76.9455,76.819,76.9455,16682.0
2018-07-02 10:35:00,85.17,85.23,85.13,85.2,12819.0,76.9455,76.9997,76.9093,76.9726,12819.0
2018-07-02 10:40:00,85.18,85.32,85.18,85.29,17689.0,76.9545,77.081,76.9545,77.0539,17689.0
2018-07-02 10:45:00,85.3,85.36,85.24,85.35,13162.0,77.0629,77.1171,77.0087,77.1081,13162.0
2018-07-02 10:50:00,85.35,85.4,85.35,85.38,17865.0,77.1081,77.1533,77.1081,77.1352,17865.0
2018-07-02 10:55:00,85.37,85.48,85.33,85.47,14998.0,77.1262,77.2255,77.09,77.2165,14998.0
2018-07-02 11:00:00,85.48,85.56,85.47,85.51,16074.0,77.2255,77.2978,77.2165,77.2526,16074.0
2018-07-02 11:05:00,85.5,85.51,85.39,85.42,11535.0,77.2436,77.2526,77.1442,77.1713,11535.0
2018-07-02 11:10:00,85.42,85.44,85.34,85.34,9486.0,77.1713,77.1894,77.0991,77.0991,9486.0
2018-07-02 11:15:00,85.36,85.52,85.3,85.52,15352.0,77.1171,77.2617,77.0629,77.2617,15352.0
2018-07-02 11:20:00,85.51,85.55,85.4,85.46,15520.0,77.2526,77.2888,77.1533,77.2075,15520.0
2018-07-02 11:25:00,85.47,85.51,85.42,85.42,11590.0,77.2165,77.2526,77.1713,77.1713,11590.0
2018-07-02 11:30:00,85.41,85.46,85.37,85.43,16680.0,77.1623,77.2075,77.1262,77.1804,16680.0
2018-07-02 11:35:00,85.44,85.46,85.4,85.43,13588.0,77.1894,77.2075,77.1533,77.1804,13588.0
2018-07-02 11:40:00,85.42,85.45,85.41,85.45,10656.0,77.1713,77.1984,77.1623,77.1984,10656.0
2018-07-02 11:45:00,85.45,85.53,85.45,85.49,10634.0,77.1984,77.2707,77.1984,77.2346,10634.0
2018-07-02 11:50:00,85.47,85.52,85.46,85.48,10870.0,77.2165,77.2617,77.2075,77.2255,10870.0
2018-07-02 11:55:00,85.48,85.52,85.41,85.41,12008.0,77.2255,77.2617,77.1623,77.1623,12008.0
2018-07-02 12:00:00,85.41,85.41,85.29,85.3,10393.0,77.1623,77.1623,77.0539,77.0629,10393.0
2018-07-02 12:05:00,85.29,85.3,85.21,85.3,8905.0,77.0539,77.0629,76.9816,77.0629,8905.0
2018-07-02 12:10:00,85.3,85.32,85.27,85.3,18321.0,77.0629,77.081,77.0358,77.0629,18321.0
2018-07-02 12:15:00,85.28,85.3,85.21,85.26,11298.0,77.0449,77.0629,76.9816,77.0268,11298.0
2018-07-02 12:20:00,85.27,85.35,85.27,85.35,7949.0,77.0358,77.1081,77.0358,77.1081,7949.0
2018-07-02 12:25:00,85.35,85.35,85.3,85.34,7677.0,77.1081,77.1081,77.0629,77.0991,7677.0
2018-07-02 12:30:00,85.34,85.39,85.34,85.37,11119.0,77.0991,77.1442,77.0991,77.1262,11119.0
2018-07-02 12:35:00,85.36,85.45,85.36,85.4,9823.0,77.1171,77.1984,77.1171,77.1533,9823.0
2018-07-02 12:40:00,85.39,85.44,85.38,85.43,13407.0,77.1442,77.1894,77.1352,77.1804,13407.0
2018-07-02 12:45:00,85.44,85.5,85.43,85.47,16020.0,77.1894,77.2436,77.1804,77.2165,16020.0
2018-07-02 12:50:00,85.46,85.48,85.44,85.47,14555.0,77.2075,77.2255,77.1894,77.2165,14555.0
2018-07-02 12:55:00,85.47,85.51,85.46,85.47,11317.0,77.2165,77.2526,77.2075,77.2165,11317.0
2018-07-02 13:00:00,85.48,85.49,85.43,85.47,15368.0,77.2255,77.2346,77.1804,77.2165,15368.0
2018-07-02 13:05:00,85.48,85.48,85.41,85.47,19239.0,77.2255,77.2255,77.1623,77.2165,19239.0
2018-07-02 13:10:00,85.47,85.47,85.41,85.42,35046.0,77.2165,77.2165,77.1623,77.1713,35046.0
2018-07-02 13:15:00,85.41,85.42,85.3,85.34,30676.0,77.1623,77.1713,77.0629,77.0991,30676.0
2018-07-02 13:20:00,85.34,85.4,85.31,85.4,35275.0,77.0991,77.1533,77.072,77.1533,35275.0
2018-07-02 13:25:00,85.4,85.41,85.35,85.36,23831.0,77.1533,77.1623,77.1081,77.1171,23831.0
2018-07-02 13:30:00,85.35,85.39,85.35,85.39,19967.0,77.1081,77.1442,77.1081,77.1442,19967.0
2018-07-02 13:35:00,85.4,85.5,85.39,85.49,18644.0,77.1533,77.2436,77.1442,77.2346,18644.0
2018-07-02 13:40:00,85.49,85.54,85.46,85.53,18848.0,77.2346,77.2797,77.2075,77.2707,18848.0
2018-07-02 13:45:00,85.53,85.62,85.5,85.6,22183.0,77.2707,77.352,77.2436,77.334,22183.0
2018-07-02 13:50:00,85.6,85.7,85.6,85.61,29191.0,77.334,77.4243,77.334,77.343,29191.0
2018-07-02 13:55:00,85.61,85.66,85.57,85.64,15972.0,77.343,77.3882,77.3068,77.3701,15972.0
2018-07-02 14:00:00,85.65,85.66,85.58,85.66,26507.0,77.3791,77.3882,77.3159,77.3882,26507.0
2018-07-02 14:05:00,85.67,85.73,85.63,85.68,27077.0,77.3972,77.4514,77.3611,77.4062,27077.0
2018-07-02 14:10:00,85.68,85.74,85.63,85.71,47493.0,77.4062,77.4604,77.3611,77.4333,47493.0
2018-07-02 14:15:00,85.7,85.79,85.7,85.73,20562.0,77.4243,77.5056,77.4243,77.4514,20562.0
2018-07-02 14:20:00,85.72,85.73,85.63,85.66,30795.0,77.4424,77.4514,77.3611,77.3882,30795.0
2018-07-02 14:25:00,85.67,85.75,85.66,85.75,16671.0,77.3972,77.4695,77.3882,77.4695,16671.0
2018-07-02 14:30:00,85.76,85.83,85.74,85.77,18838.0,77.4785,77.5417,77.4604,77.4875,18838.0
2018-07-02 14:35:00,85.77,85.77,85.62,85.63,17235.0,77.4875,77.4875,77.352,77.3611,17235.0
2018-07-02 14:40:00,85.62,85.66,85.57,85.59,13428.0,77.352,77.3882,77.3068,77.3249,13428.0
2018-07-02 14:45:00,85.58,85.58,85.48,85.48,12158.0,77.3159,77.3159,77.2255,77.2255,12158.0
2018-07-02 14:50:00,85.47,85.53,85.43,85.51,14988.0,77.2165,77.2707,77.1804,77.2526,14988.0
2018-07-02 14:55:00,85.5,85.5,85.46,85.48,13839.0,77.2436,77.2436,77.2075,77.2255,13839.0
2018-07-02 15:00:00,85.49,85.52,85.42,85.43,17987.0,77.2346,77.2617,77.1713,77.1804,17987.0
2018-07-02 15:05:00,85.39,85.42,85.3,85.35,18637.0,77.1442,77.1713,77.0629,77.1081,18637.0
2018-07-02 15:10:00,85.35,85.49,85.35,85.44,15143.0,77.1081,77.2346,77.1081,77.1894,15143.0
2018-07-02 15:15:00,85.44,85.54,85.43,85.54,21680.0,77.1894,77.2797,77.1804,77.2797,21680.0
2018-07-02 15:20:00,85.55,85.63,85.55,85.63,16898.0,77.2888,77.3611,77.2888,77.3611,16898.0
2018-07-02 15:25:00,85.65,85.73,85.59,85.73,20776.0,77.3791,77.4514,77.3249,77.4514,20776.0
2018-07-02 15:30:00,85.71,85.76,85.59,85.63,31193.0,77.4333,77.4785,77.3249,77.3611,31193.0
2018-07-02 15:35:00,85.64,85.76,85.64,85.76,17827.0,77.3701,77.4785,77.3701,77.4785,17827.0
2018-07-02 15:40:00,85.74,85.85,85.7,85.84,51981.0,77.4604,77.5598,77.4243,77.5508,51981.0
2018-07-02 15:45:00,85.84,85.84,85.75,85.84,29773.0,77.5508,77.5508,77.4695,77.5508,29773.0
2018-07-02 15:50:00,85.84,85.87,85.78,85.82,44929.0,77.5508,77.5779,77.4966,77.5327,44929.0
2018-07-02 15:55:00,85.82,85.93,85.8,85.83,142959.0,77.5327,77.6321,77.5146,77.5417,142959.0
2018-07-03 09:30:00,85.81,86.33,85.81,86.33,53588.0,77.5237,77.9935,77.5237,77.9935,53588.0
2018-07-03 09:35:00,86.26,86.63,86.2,86.49,30826.0,77.9302,78.2645,77.876,78.138,30826.0
2018-07-03 09:40:00,86.51,86.65,86.36,86.65,35883.0,78.1561,78.2826,78.0206,78.2826,35883.0
2018-07-03 09:45:00,86.63,86.93,86.61,86.86,39873.0,78.2645,78.5355,78.2464,78.4723,39873.0
2018-07-03 09:50:00,86.83,86.88,86.65,86.85,28632.0,78.4452,78.4903,78.2826,78.4632,28632.0
2018-07-03 09:55:00,86.84,86.89,86.67,86.83,42594.0,78.4542,78.4994,78.3006,78.4452,42594.0
2018-07-03 10:00:00,86.8,86.94,86.67,86.74,54508.0,78.4181,78.5446,78.3006,78.3639,54508.0
2018-07-03 10:05:00,86.74,86.82,86.62,86.67,26265.0,78.3639,78.4361,78.2555,78.3006,26265.0
2018-07-03 10:10:00,86.67,86.75,86.6,86.66,19589.0,78.3006,78.3729,78.2374,78.2916,19589.0
2018-07-03 10:15:00,86.67,86.89,86.66,86.75,36848.0,78.3006,78.4994,78.2916,78.3729,36848.0
2018-07-03 10:20:00,86.75,86.81,86.67,86.79,24187.0,78.3729,78.4271,78.3006,78.409,24187.0
2018-07-03 10:25:00,86.79,86.88,86.79,86.85,23853.0,78.409,78.4903,78.409,78.4632,23853.0
2018-07-03 10:30:00,86.84,86.85,86.71,86.83,38372.0,78.4542,78.4632,78.3368,78.4452,38372.0
2018-07-03 10:35:00,86.84,86.94,86.78,86.85,30506.0,78.4542,78.5446,78.4,78.4632,30506.0
2018-07-03 10:40:00,86.85,86.99,86.85,86.98,22730.0,78.4632,78.5897,78.4632,78.5807,22730.0
2018-07-03 10:45:00,86.98,87.02,86.84,86.95,43044.0,78.5807,78.6168,78.4542,78.5536,43044.0
2018-07-03 10:50:00,86.93,86.93,86.79,86.87,33556.0,78.5355,78.5355,78.409,78.4813,33556.0
2018-07-03 10:55:00,86.86,86.98,86.83,86.93,43733.0,78.4723,78.5807,78.4452,78.5355,43733.0
2018-07-03 11:00:00,86.93,86.93,86.79,86.89,41064.0,78.5355,78.5355,78.409,78.4994,41064.0
2018-07-03 11:05:00,86.88,86.88,86.74,86.75,42398.0,78.4903,78.4903,78.3639,78.3729,42398.0
2018-07-03 11:10:00,86.75,86.89,86.75,86.84,25991.0,78.3729,78.4994,78.3729,78.4542,25991.0
2018-07-03 11:15:00,86.83,86.96,86.83,86.94,23924.0,78.4452,78.5626,78.4452,78.5446,23924.0
2018-07-03 11:20:00,86.93,86.94,86.87,86.9,34698.0,78.5355,78.5446,78.4813,78.5084,34698.0
2018-07-03 11:25:00,86.91,86.98,86.9,86.91,29042.0,78.5175,78.5807,78.5084,78.5175,29042.0
2018-07-03 11:30:00,86.91,86.93,86.76,86.89,28750.0,78.5175,78.5355,78.3819,78.4994,28750.0
2018-07-03 11:35:00,86.88,86.94,86.82,86.89,54378.0,78.4903,78.5446,78.4361,78.4994,54378.0
2018-07-03 11:40:00,86.89,86.94,86.81,86.83,26942.0,78.4994,78.5446,78.4271,78.4452,26942.0
2018-07-03 11:45:00,86.83,86.88,86.76,86.85,61482.0,78.4452,78.4903,78.3819,78.4632,61482.0
2018-07-03 11:50:00,86.86,86.89,86.79,86.87,20694.0,78.4723,78.4994,78.409,78.4813,20694.0
2018-07-03 11:55:00,86.89,86.93,86.82,86.9,52660.0,78.4994,78.5355,78.4361,78.5084,52660.0
2018-07-03 12:00:00,86.9,86.91,86.68,86.7,57367.0,78.5084,78.5175,78.3097,78.3277,57367.0
2018-07-03 12:05:00,86.7,86.84,86.66,86.68,24561.0,78.3277,78.4542,78.2916,78.3097,24561.0
2018-07-03 12:10:00,86.71,86.73,86.66,86.68,26803.0,78.3368,78.3548,78.2916,78.3097,26803.0
2018-07-03 12:15:00,86.69,86.7,86.59,86.61,22314.0,78.3187,78.3277,78.2284,78.2464,22314.0
2018-07-03 12:20:00,86.61,86.68,86.58,86.68,30075.0,78.2464,78.3097,78.2193,78.3097,30075.0
2018-07-03 12:25:00,86.67,86.68,86.58,86.66,30267.0,78.3006,78.3097,78.2193,78.2916,30267.0
2018-07-03 12:30:00,86.64,86.84,86.64,86.84,67840.0,78.2735,78.4542,78.2735,78.4542,67840.0
2018-07-03 12:35:00,86.84,86.9,86.65,86.7,54230.0,78.4542,78.5084,78.2826,78.3277,54230.0
2018-07-03 12:40:00,86.7,86.78,86.64,86.75,50171.0,78.3277,78.4,78.2735,78.3729,50171.0
2018-07-03 12:45:00,86.74,86.75,86.59,86.67,77181.0,78.3639,78.3729,78.2284,78.3006,77181.0
2018-07-03 12:50:00,86.67,86.7,86.47,86.47,57953.0,78.3006,78.3277,78.1199,78.1199,57953.0
2018-07-03 12:55:00,86.48,86.58,86.31,86.58,133302.0,78.129,78.2193,77.9754,78.2193,133302.0
2018-07-05 09:30:00,86.91,87.19,86.86,87.04,71310.0,78.5175,78.7704,78.4723,78.6349,71310.0
2018-07-05 09:35:00,87.04,87.04,86.7,86.8,29404.0,78.6349,78.6349,78.3277,78.4181,29404.0
2018-07-05 09:40:00,86.79,86.8,86.66,86.72,22488.0,78.409,78.4181,78.2916,78.3458,22488.0
2018-07-05 09:45:00,86.74,86.78,86.51,86.61,26120.0,78.3639,78.4,78.1561,78.2464,26120.0
2018-07-05 09:50:00,86.62,86.75,86.56,86.57,19496.0,78.2555,78.3729,78.2012,78.2103,19496.0
2018-07-05 09:55:00,86.56,86.68,86.44,86.46,82844.0,78.2012,78.3097,78.0928,78.1109,82844.0
2018-07-05 10:00:00,86.5,86.75,86.5,86.61,19944.0,78.147,78.3729,78.147,78.2464,19944.0
2018-07-05 10:05:00,86.61,86.71,86.55,86.68,21623.0,78.2464,78.3368,78.1922,78.3097,21623.0
2018-07-05 10:10:00,86.68,86.68,86.4,86.44,26326.0,78.3097,78.3097,78.0567,78.0928,26326.0
2018-07-05 10:15:00,86.44,86.47,86.22,86.27,39956.0,78.0928,78.1199,77.8941,77.9393,39956.0
2018-07-05 10:20:00,86.27,86.36,86.14,86.29,28458.0,77.9393,78.0206,77.8218,77.9573,28458.0
2018-07-05 10:25:00,86.27,86.28,86.13,86.25,35403.0,77.9393,77.9483,77.8128,77.9212,35403.0
2018-07-05 10:30:00,86.27,86.33,86.23,86.27,24798.0,77.9393,77.9935,77.9031,77.9393,24798.0
2018-07-05 10:35:00,86.29,86.3,86.15,86.2,23470.0,77.9573,77.9664,77.8308,77.876,23470.0
2018-07-05 10:40:00,86.22,86.26,86.15,86.15,19793.0,77.8941,77.9302,77.8308,77.8308,19793.0
2018-07-05 10:45:00,86.15,86.35,86.15,86.3,22031.0,77.8308,78.0115,77.8308,77.9664,22031.0
2018-07-05 10:50:00,86.29,86.34,86.16,86.18,17923.0,77.9573,78.0025,77.8399,77.8579,17923.0
2018-07-05 10:55:00,86.17,86.34,86.14,86.24,18240.0,77.8489,78.0025,77.8218,77.9122,18240.0
2018-07-05 11:00:00,86.23,86.37,86.2,86.3,33562.0,77.9031,78.0296,77.876,77.9664,33562.0
2018-07-05 11:05:00,86.31,86.38,86.28,86.36,18965.0,77.9754,78.0386,77.9483,78.0206,18965.0
2018-07-05 11:10:00,86.37,86.43,86.33,86.41,15952.0,78.0296,78.0838,77.9935,78.0657,15952.0
2018-07-05 11:15:00,86.41,86.43,86.33,86.37,19600.0,78.0657,78.0838,77.9935,78.0296,19600.0
2018-07-05 11:20:00,86.37,86.46,86.35,86.4,16012.0,78.0296,78.1109,78.0115,78.0567,16012.0
2018-07-05 11:25:00,86.42,86.45,86.39,86.4,27588.0,78.0748,78.1019,78.0477,78.0567,27588.0
2018-07-05 11:30:00,86.4,86.54,86.39,86.54,38103.0,78.0567,78.1832,78.0477,78.1832,38103.0
2018-07-05 11:35:00,86.54,86.55,86.48,86.48,46430.0,78.1832,78.1922,78.129,78.129,46430.0
2018-07-05 11:40:00,86.47,86.51,86.46,86.51,23423.0,78.1199,78.1561,78.1109,78.1561,23423.0
2018-07-05 11:45:00,86.5,86.52,86.47,86.49,26064.0,78.147,78.1651,78.1199,78.138,26064.0
2018-07-05 11:50:00,86.5,86.65,86.48,86.64,29354.0,78.147,78.2826,78.129,78.2735,29354.0
2018-07-05 11:55:00,86.65,86.67,86.6,86.62,9265.0,78.2826,78.3006,78.2374,78.2555,9265.0
2018-07-05 12:00:00,86.63,86.87,86.63,86.87,12003.0,78.2645,78.4813,78.2645,78.4813,12003.0
2018-07-05 12:05:00,86.86,86.95,86.86,86.91,12123.0,78.4723,78.5536,78.4723,78.5175,12123.0
2018-07-05 12:10:00,86.91,86.93,86.87,86.91,10009.0,78.5175,78.5355,78.4813,78.5175,10009.0
2018-07-05 12:15:00,86.92,86.97,86.92,86.92,24049.0,78.5265,78.5717,78.5265,78.5265,24049.0
2018-07-05 12:20:00,86.94,86.96,86.87,86.93,13541.0,78.5446,78.5626,78.4813,78.5355,13541.0
2018-07-05 12:25:00,86.91,86.93,86.88,86.88,14457.0,78.5175,78.5355,78.4903,78.4903,14457.0
2018-07-05 12:30:00,86.89,86.89,86.8,86.8,14837.0,78.4994,78.4994,78.4181,78.4181,14837.0
2018-07-05 12:35:00,86.81,86.83,86.79,86.81,12682.0,78.4271,78.4452,78.409,78.4271,12682.0
2018-07-05 12:40:00,86.81,86.84,86.81,86.82,8697.0,78.4271,78.4542,78.4271,78.4361,8697.0
2018-07-05 12:45:00,86.81,86.82,86.75,86.75,9039.0,78.4271,78.4361,78.3729,78.3729,9039.0
2018-07-05 12:50:00,86.74,86.76,86.68,86.75,14103.0,78.3639,78.3819,78.3097,78.3729,14103.0
2018-07-05 12:55:00,86.75,86.79,86.74,86.78,11093.0,78.3729,78.409,78.3639,78.4,11093.0
2018-07-05 13:00:00,86.78,86.9,86.77,86.89,26328.0,78.4,78.5084,78.391,78.4994,26328.0
2018-07-05 13:05:00,86.89,86.9,86.8,86.83,13786.0,78.4994,78.5084,78.4181,78.4452,13786.0
2018-07-05 13:10:00,86.82,86.87,86.81,86.87,14561.0,78.4361,78.4813,78.4271,78.4813,14561.0
2018-07-05 13:15:00,86.87,86.91,86.86,86.9,28194.0,78.4813,78.5175,78.4723,78.5084,28194.0
2018-07-05 13:20:00,86.9,86.91,86.89,86.9,14228.0,78.5084,78.5175,78.4994,78.5084,14228.0
2018-07-05 13:25:00,86.9,86.91,86.85,86.88,21039.0,78.5084,78.5175,78.4632,78.4903,21039.0
2018-07-05 13:30:00,86.87,86.9,86.85,86.86,24536.0,78.4813,78.5084,78.4632,78.4723,24536.0
2018-07-05 13:35:00,86.86,86.89,86.84,86.89,51747.0,78.4723,78.4994,78.4542,78.4994,51747.0
2018-07-05 13:40:00,86.89,86.9,86.88,86.89,25853.0,78.4994,78.5084,78.4903,78.4994,25853.0
2018-07-05 13:45:00,86.89,86.91,86.88,86.88,13302.0,78.4994,78.5175,78.4903,78.4903,13302.0
2018-07-05 13:50:00,86.89,86.89,86.8,86.83,12925.0,78.4994,78.4994,78.4181,78.4452,12925.0
2018-07-05 13:55:00,86.84,86.84,86.75,86.76,12290.0,78.4542,78.4542,78.3729,78.3819,12290.0
2018-07-05 14:00:00,86.76,86.86,86.62,86.62,21052.0,78.3819,78.4723,78.2555,78.2555,21052.0
2018-07-05 14:05:00,86.62,86.63,86.55,86.55,20333.0,78.2555,78.2645,78.1922,78.1922,20333.0
2018-07-05 14:10:00,86.55,86.55,86.4,86.41,16939.0,78.1922,78.1922,78.0567,78.0657,16939.0
2018-07-05 14:15:00,86.39,86.48,86.36,86.48,19751.0,78.0477,78.129,78.0206,78.129,19751.0
2018-07-05 14:20:00,86.48,86.5,86.45,86.46,14194.0,78.129,78.147,78.1019,78.1109,14194.0
2018-07-05 14:25:00,86.45,86.51,86.45,86.47,24511.0,78.1019,78.1561,78.1019,78.1199,24511.0
2018-07-05 14:30:00,86.47,86.5,86.46,86.48,15236.0,78.1199,78.147,78.1109,78.129,15236.0
2018-07-05 14:35:00,86.5,86.54,86.44,86.46,17333.0,78.147,78.1832,78.0928,78.1109,17333.0
2018-07-05 14:40:00,86.46,86.48,86.42,86.48,12437.0,78.1109,78.129,78.0748,78.129,12437.0
2018-07-05 14:45:00,86.48,86.52,86.45,86.48,11669.0,78.129,78.1651,78.1019,78.129,11669.0
2018-07-05 14:50:00,86.49,86.5,86.44,86.46,14183.0,78.138,78.147,78.0928,78.1109,14183.0
2018-07-05 14:55:00,86.45,86.5,86.45,86.49,13793.0,78.1019,78.147,78.1019,78.138,13793.0
2018-07-05 15:00:00,86.49,86.62,86.48,86.59,25406.0,78.138,78.2555,78.129,78.2284,25406.0
2018-07-05 15:05:00,86.6,86.61,86.55,86.57,14979.0,78.2374,78.2464,78.1922,78.2103,14979.0
2018-07-05 15:10:00,86.58,86.58,86.5,86.53,19615.0,78.2193,78.2193,78.147,78.1741,19615.0
2018-07-05 15:15:00,86.52,86.54,86.49,86.52,16252.0,78.1651,78.1832,78.138,78.1651,16252.0
2018-07-05 15:20:00,86.53,86.57,86.46,86.49,19745.0,78.1741,78.2103,78.1109,78.138,19745.0
2018-07-05 15:25:00,86.48,86.49,86.45,86.47,17273.0,78.129,78.138,78.1019,78.1199,17273.0
2018-07-05 15:30:00,86.47,86.51,86.44,86.5,25945.0,78.1199,78.1561,78.0928,78.147,25945.0
2018-07-05 15:35:00,86.5,86.53,86.47,86.53,32680.0,78.147,78.1741,78.1199,78.1741,32680.0
2018-07-05 15:40:00,86.52,86.58,86.5,86.52,48303.0,78.1651,78.2193,78.147,78.1651,48303.0
2018-07-05 15:45:00,86.51,86.58,86.51,86.51,47213.0,78.1561,78.2193,78.1561,78.1561,47213.0
2018-07-05 15:50:00,86.5,86.63,86.49,86.58,40524.0,78.147,78.2645,78.138,78.2193,40524.0
2018-07-05 15:55:00,86.58,86.59,86.46,86.56,142912.0,78.2193,78.2284,78.1109,78.2012,142912.0
2018-07-06 09:30:00,86.83,87.39,86.82,87.15,71597.0,78.4452,78.9511,78.4361,78.7343,71597.0
2018-07-06 09:35:00,87.15,87.47,87.1,87.46,33717.0,78.7343,79.0234,78.6891,79.0143,33717.0
2018-07-06 09:40:00,87.45,87.59,87.32,87.32,48163.0,79.0053,79.1318,78.8879,78.8879,48163.0
2018-07-06 09:45:00,87.32,87.43,87.27,87.37,14092.0,78.8879,78.9872,78.8427,78.933,14092.0
2018-07-06 09:50:00,87.34,87.41,87.31,87.41,10670.0,78.9059,78.9692,78.8788,78.9692,10670.0
2018-07-06 09:55:00,87.41,87.53,87.37,87.51,31671.0,78.9692,79.0776,78.933,79.0595,31671.0
2018-07-06 10:00:00,87.49,87.52,87.43,87.47,20575.0,79.0414,79.0685,78.9872,79.0234,20575.0
2018-07-06 10:05:00,87.5,87.5,87.35,87.36,9395.0,79.0505,79.0505,78.915,78.924,9395.0
2018-07-06 10:10:00,87.36,87.48,87.32,87.35,14439.0,78.924,79.0324,78.8879,78.915,14439.0
2018-07-06 10:15:00,87.35,87.35,87.25,87.28,15962.0,78.915,78.915,78.8246,78.8517,15962.0
2018-07-06 10:20:00,87.34,87.35,87.15,87.17,70204.0,78.9059,78.915,78.7343,78.7523,70204.0
2018-07-06 10:25:00,87.18,87.3,87.17,87.24,13441.0,78.7614,78.8698,78.7523,78.8156,13441.0
2018-07-06 10:30:00,87.26,87.31,87.17,87.2,22285.0,78.8337,78.8788,78.7523,78.7794,22285.0
2018-07-06 10:35:00,87.2,87.27,87.17,87.23,15471.0,78.7794,78.8427,78.7523,78.8066,15471.0
2018-07-06 10:40:00,87.24,87.34,87.18,87.22,21017.0,78.8156,78.9059,78.7614,78.7975,21017.0
2018-07-06 10:45:00,87.24,87.24,87.07,87.13,20385.0,78.8156,78.8156,78.662,78.7162,20385.0
2018-07-06 10:50:00,87.14,87.23,87.14,87.19,13944.0,78.7252,78.8066,78.7252,78.7704,13944.0
2018-07-06 10:55:00,87.2,87.26,87.17,87.21,22618.0,78.7794,78.8337,78.7523,78.7885,22618.0
2018-07-06 11:00:00,87.22,87.37,87.22,87.35,33874.0,78.7975,78.933,78.7975,78.915,33874.0
2018-07-06 11:05:00,87.34,87.4,87.29,87.38,18880.0,78.9059,78.9601,78.8608,78.9421,18880.0
2018-07-06 11:10:00,87.39,87.42,87.35,87.39,17540.0,78.9511,78.9782,78.915,78.9511,17540.0
2018-07-06 11:15:00,87.4,87.44,87.35,87.42,24236.0,78.9601,78.9963,78.915,78.9782,24236.0
2018-07-06 11:20:00,87.42,87.47,87.4,87.45,19554.0,78.9782,79.0234,78.9601,79.0053,19554.0
2018-07-06 11:25:00,87.44,87.48,87.39,87.46,15945.0,78.9963,79.0324,78.9511,79.0143,15945.0
2018-07-06 11:30:00,87.47,87.51,87.43,87.49,51421.0,79.0234,79.0595,78.9872,79.0414,51421.0
2018-07-06 11:35:00,87.48,87.58,87.45,87.56,19637.0,79.0324,79.1228,79.0053,79.1047,19637.0
2018-07-06 11:40:00,87.56,87.68,87.53,87.66,22465.0,79.1047,79.2131,79.0776,79.195,22465.0
2018-07-06 11:45:00,87.65,87.71,87.6,87.67,24478.0,79.186,79.2402,79.1408,79.2041,24478.0
2018-07-06 11:50:00,87.65,87.67,87.54,87.57,10741.0,79.186,79.2041,79.0866,79.1137,10741.0
2018-07-06 11:55:00,87.58,87.61,87.52,87.58,10721.0,79.1228,79.1499,79.0685,79.1228,10721.0
2018-07-06 12:00:00,87.58,87.63,87.56,87.59,15375.0,79.1228,79.1679,79.1047,79.1318,15375.0
2018-07-06 12:05:00,87.59,87.65,87.55,87.56,13129.0,79.1318,79.186,79.0956,79.1047,13129.0
2018-07-06 12:10:00,87.57,87.6,87.53,87.56,10844.0,79.1137,79.1408,79.0776,79.1047,10844.0
2018-07-06 12:15:00,87.56,87.56,87.5,87.55,8946.0,79.1047,79.1047,79.0505,79.0956,8946.0
2018-07-06 12:20:00,87.56,87.58,87.52,87.58,17871.0,79.1047,79.1228,79.0685,79.1228,17871.0
2018-07-06 12:25:00,87.59,87.65,87.58,87.63,28994.0,79.1318,79.186,79.1228,79.1679,28994.0
2018-07-06 12:30:00,87.6,87.62,87.57,87.57,19171.0,79.1408,79.1589,79.1137,79.1137,19171.0
2018-07-06 12:35:00,87.57,87.61,87.55,87.58,9838.0,79.1137,79.1499,79.0956,79.1228,9838.0
2018-07-06 12:40:00,87.58,87.58,87.54,87.57,8944.0,79.1228,79.1228,79.0866,79.1137,8944.0
2018-07-06 12:45:00,87.58,87.58,87.47,87.47,9296.0,79.1228,79.1228,79.0234,79.0234,9296.0
2018-07-06 12:50:00,87.46,87.5,87.45,87.49,8088.0,79.0143,79.0505,79.0053,79.0414,8088.0
2018-07-06 12:55:00,87.49,87.5,87.48,87.48,6122.0,79.0414,79.0505,79.0324,79.0324,6122.0
2018-07-06 13:00:00,87.48,87.54,87.48,87.53,13571.0,79.0324,79.0866,79.0324,79.0776,13571.0
2018-07-06 13:05:00,87.52,87.53,87.51,87.51,5933.0,79.0685,79.0776,79.0595,79.0595,5933.0
2018-07-06 13:10:00,87.52,87.52,87.44,87.44,16370.0,79.0685,79.0685,78.9963,78.9963,16370.0
2018-07-06 13:15:00,87.44,87.5,87.44,87.46,9207.0,78.9963,79.0505,78.9963,79.0143,9207.0
2018-07-06 13:20:00,87.46,87.52,87.45,87.51,8697.0,79.0143,79.0685,79.0053,79.0595,8697.0
2018-07-06 13:25:00,87.51,87.55,87.51,87.53,9956.0,79.0595,79.0956,79.0595,79.0776,9956.0
2018-07-06 13:30:00,87.54,87.54,87.52,87.53,10441.0,79.0866,79.0866,79.0685,79.0776,10441.0
2018-07-06 13:35:00,87.53,87.56,87.52,87.56,8937.0,79.0776,79.1047,79.0685,79.1047,8937.0
2018-07-06 13:40:00,87.56,87.59,87.49,87.51,12970.0,79.1047,79.1318,79.0414,79.0595,12970.0
2018-07-06 13:45:00,87.52,87.54,87.52,87.53,5759.0,79.0685,79.0866,79.0685,79.0776,5759.0
2018-07-06 13:50:00,87.53,87.55,87.49,87.54,8694.0,79.0776,79.0956,79.0414,79.0866,8694.0
2018-07-06 13:55:00,87.54,87.58,87.54,87.56,8941.0,79.0866,79.1228,79.0866,79.1047,8941.0
2018-07-06 14:00:00,87.57,87.57,87.53,87.56,7749.0,79.1137,79.1137,79.0776,79.1047,7749.0
2018-07-06 14:05:00,87.56,87.56,87.49,87.5,10034.0,79.1047,79.1047,79.0414,79.0505,10034.0
2018-07-06 14:10:00,87.5,87.53,87.47,87.48,18448.0,79.0505,79.0776,79.0234,79.0324,18448.0
2018-07-06 14:15:00,87.47,87.48,87.44,87.46,15199.0,79.0234,79.0324,78.9963,79.0143,15199.0
2018-07-06 14:20:00,87.45,87.48,87.45,87.46,5976.0,79.0053,79.0324,79.0053,79.0143,5976.0
2018-07-06 14:25:00,87.46,87.51,87.45,87.48,10552.0,79.0143,79.0595,79.0053,79.0324,10552.0
2018-07-06 14:30:00,87.47,87.5,87.45,87.48,9853.0,79.0234,79.0505,79.0053,79.0324,9853.0
2018-07-06 14:35:00,87.48,87.48,87.4,87.4,9041.0,79.0324,79.0324,78.9601,78.9601,9041.0
2018-07-06 14:40:00,87.41,87.41,87.38,87.41,8480.0,78.9692,78.9692,78.9421,78.9692,8480.0
2018-07-06 14:45:00,87.4,87.45,87.39,87.45,9496.0,78.9601,79.0053,78.9511,79.0053,9496.0
2018-07-06 14:50:00,87.45,87.51,87.45,87.51,14814.0,79.0053,79.0595,79.0053,79.0595,14814.0
2018-07-06 14:55:00,87.52,87.55,87.51,87.55,17823.0,79.0685,79.0956,79.0595,79.0956,17823.0
2018-07-06 15:00:00,87.56,87.57,87.55,87.57,12146.0,79.1047,79.1137,79.0956,79.1137,12146.0
2018-07-06 15:05:00,87.56,87.59,87.56,87.58,19850.0,79.1047,79.1318,79.1047,79.1228,19850.0
2018-07-06 15:10:00,87.58,87.6,87.56,87.58,19067.0,79.1228,79.1408,79.1047,79.1228,19067.0
2018-07-06 15:15:00,87.57,87.58,87.52,87.54,13739.0,79.1137,79.1228,79.0685,79.0866,13739.0
2018-07-06 15:20:00,87.54,87.57,87.51,87.54,19503.0,79.0866,79.1137,79.0595,79.0866,19503.0
2018-07-06 15:25:00,87.54,87.62,87.53,87.61,22103.0,79.0866,79.1589,79.0776,79.1499,22103.0
2018-07-06 15:30:00,87.6,87.61,87.52,87.52,24313.0,79.1408,79.1499,79.0685,79.0685,24313.0
2018-07-06 15:35:00,87.53,87.53,87.4,87.46,25504.0,79.0776,79.0776,78.9601,79.0143,25504.0
2018-07-06 15:40:00,87.46,87.47,87.22,87.24,42728.0,79.0143,79.0234,78.7975,78.8156,42728.0
2018-07-06 15:45:00,87.23,87.32,87.22,87.3,59868.0,78.8066,78.8879,78.7975,78.8698,59868.0
2018-07-06 15:50:00,87.29,87.37,87.27,87.34,39129.0,78.8608,78.933,78.8427,78.9059,39129.0
2018-07-06 15:55:00,87.34,87.47,87.32,87.4,130365.0,78.9059,79.0234,78.8879,78.9601,130365.0
2018-07-09 09:30:00,87.6,87.8,87.56,87.71,73602.0,79.1408,79.3215,79.1047,79.2402,73602.0
2018-07-09 09:35:00,87.7,87.76,87.59,87.7,28541.0,79.2312,79.2854,79.1318,79.2312,28541.0
2018-07-09 09:40:00,87.73,87.77,87.52,87.65,19949.0,79.2583,79.2944,79.0685,79.186,19949.0
2018-07-09 09:45:00,87.74,87.75,87.52,87.67,18238.0,79.2673,79.2763,79.0685,79.2041,18238.0
2018-07-09 09:50:00,87.68,87.74,87.62,87.66,12065.0,79.2131,79.2673,79.1589,79.195,12065.0
2018-07-09 09:55:00,87.65,87.73,87.58,87.72,17173.0,79.186,79.2583,79.1228,79.2492,17173.0
2018-07-09 10:00:00,87.72,87.87,87.71,87.83,36841.0,79.2492,79.3847,79.2402,79.3486,36841.0
2018-07-09 10:05:00,87.84,87.84,87.64,87.67,18715.0,79.3576,79.3576,79.177,79.2041,18715.0
2018-07-09 10:10:00,87.67,87.79,87.65,87.72,14732.0,79.2041,79.3125,79.186,79.2492,14732.0
2018-07-09 10:15:00,87.72,87.76,87.62,87.69,18788.0,79.2492,79.2854,79.1589,79.2221,18788.0
2018-07-09 10:20:00,87.69,87.74,87.6,87.6,15600.0,79.2221,79.2673,79.1408,79.1408,15600.0
2018-07-09 10:25:00,87.6,87.67,87.59,87.64,9718.0,79.1408,79.2041,79.1318,79.177,9718.0
2018-07-09 10:30:00,87.66,87.74,87.65,87.67,11882.0,79.195,79.2673,79.186,79.2041,11882.0
2018-07-09 10:35:00,87.66,87.71,87.58,87.62,15163.0,79.195,79.2402,79.1228,79.1589,15163.0
2018-07-09 10:40:00,87.65,87.71,87.64,87.71,17025.0,79.186,79.2402,79.177,79.2402,17025.0
2018-07-09 10:45:00,87.72,87.75,87.65,87.75,25645.0,79.2492,79.2763,79.186,79.2763,25645.0
2018-07-09 10:50:00,87.75,87.83,87.75,87.79,32431.0,79.2763,79.3486,79.2763,79.3125,32431.0
2018-07-09 10:55:00,87.77,87.9,87.74,87.9,24344.0,79.2944,79.4119,79.2673,79.4119,24344.0
2018-07-09 11:00:00,87.9,87.91,87.8,87.83,25700.0,79.4119,79.4209,79.3215,79.3486,25700.0
2018-07-09 11:05:00,87.82,87.87,87.77,87.86,14525.0,79.3396,79.3847,79.2944,79.3757,14525.0
2018-07-09 11:10:00,87.84,87.94,87.84,87.93,12507.0,79.3576,79.448,79.3576,79.439,12507.0
2018-07-09 11:15:00,87.94,87.97,87.89,87.93,15936.0,79.448,79.4751,79.4028,79.439,15936.0
2018-07-09 11:20:00,87.93,88.05,87.93,88.03,48566.0,79.439,79.5474,79.439,79.5293,48566.0
2018-07-09 11:25:00,88.03,88.1,88.02,88.07,29945.0,79.5293,79.5925,79.5203,79.5654,29945.0
2018-07-09 11:30:00,88.06,88.12,88.02,88.08,13776.0,79.5564,79.6106,79.5203,79.5745,13776.0
2018-07-09 11:35:00,88.08,88.11,88.06,88.1,13091.0,79.5745,79.6016,79.5564,79.5925,13091.0
2018-07-09 11:40:00,88.1,88.16,88.07,88.16,16197.0,79.5925,79.6467,79.5654,79.6467,16197.0
2018-07-09 11:45:00,88.16,88.23,88.15,88.21,20164.0,79.6467,79.71,79.6377,79.6919,20164.0
2018-07-09 11:50:00,88.2,88.2,88.05,88.07,27942.0,79.6829,79.6829,79.5474,79.5654,27942.0
2018-07-09 11:55:00,88.07,88.1,88.0,88.07,14290.0,79.5654,79.5925,79.5022,79.5654,14290.0
2018-07-09 12:00:00,88.08,88.28,88.08,88.27,17182.0,79.5745,79.7552,79.5745,79.7461,17182.0
2018-07-09 12:05:00,88.27,88.32,88.25,88.29,17985.0,79.7461,79.7913,79.7281,79.7642,17985.0
2018-07-09 12:10:00,88.29,88.31,88.22,88.22,17842.0,79.7642,79.7823,79.701,79.701,17842.0
2018-07-09 12:15:00,88.22,88.28,88.2,88.25,13091.0,79.701,79.7552,79.6829,79.7281,13091.0
2018-07-09 12:20:00,88.24,88.26,88.2,88.26,14207.0,79.719,79.7371,79.6829,79.7371,14207.0
2018-07-09 12:25:00,88.25,88.27,88.23,88.26,14475.0,79.7281,79.7461,79.71,79.7371,14475.0
2018-07-09 12:30:00,88.26,88.28,88.14,88.24,18183.0,79.7371,79.7552,79.6287,79.719,18183.0
2018-07-09 12:35:00,88.23,88.29,88.23,88.26,12976.0,79.71,79.7642,79.71,79.7371,12976.0
2018-07-09 12:40:00,88.24,88.3,88.23,88.27,13577.0,79.719,79.7732,79.71,79.7461,13577.0
2018-07-09 12:45:00,88.27,88.28,88.26,88.27,15184.0,79.7461,79.7552,79.7371,79.7461,15184.0
2018-07-09 12:50:00,88.25,88.29,88.23,88.24,38238.0,79.7281,79.7642,79.71,79.719,38238.0
2018-07-09 12:55:00,88.24,88.33,88.24,88.3,21309.0,79.719,79.8003,79.719,79.7732,21309.0
2018-07-09 13:00:00,88.3,88.3,88.27,88.28,22811.0,79.7732,79.7732,79.7461,79.7552,22811.0
2018-07-09 13:05:00,88.29,88.32,88.12,88.12,39989.0,79.7642,79.7913,79.6106,79.6106,39989.0
2018-07-09 13:10:00,88.13,88.13,87.98,88.03,44193.0,79.6196,79.6196,79.4841,79.5293,44193.0
2018-07-09 13:15:00,88.04,88.05,87.96,87.96,29572.0,79.5383,79.5474,79.4661,79.4661,29572.0
2018-07-09 13:20:00,87.97,88.04,87.96,88.0,19561.0,79.4751,79.5383,79.4661,79.5022,19561.0
2018-07-09 13:25:00,88.01,88.05,87.99,88.0,25053.0,79.5112,79.5474,79.4932,79.5022,25053.0
2018-07-09 13:30:00,88.0,88.05,87.99,88.02,18551.0,79.5022,79.5474,79.4932,79.5203,18551.0
2018-07-09 13:35:00,88.03,88.06,87.99,88.0,22192.0,79.5293,79.5564,79.4932,79.5022,22192.0
2018-07-09 13:40:00,88.01,88.03,88.0,88.01,20525.0,79.5112,79.5293,79.5022,79.5112,20525.0
2018-07-09 13:45:00,88.0,88.06,87.98,88.04,14147.0,79.5022,79.5564,79.4841,79.5383,14147.0
2018-07-09 13:50:00,88.04,88.09,88.04,88.08,10593.0,79.5383,79.5835,79.5383,79.5745,10593.0
2018-07-09 13:55:00,88.08,88.09,88.05,88.07,9178.0,79.5745,79.5835,79.5474,79.5654,9178.0
2018-07-09 14:00:00,88.07,88.09,88.03,88.05,11411.0,79.5654,79.5835,79.5293,79.5474,11411.0
2018-07-09 14:05:00,88.05,88.07,87.97,87.97,20672.0,79.5474,79.5654,79.4751,79.4751,20672.0
2018-07-09 14:10:00,87.98,87.99,87.92,87.99,18442.0,79.4841,79.4932,79.4299,79.4932,18442.0
2018-07-09 14:15:00,87.99,88.07,87.97,87.98,27012.0,79.4932,79.5654,79.4751,79.4841,27012.0
2018-07-09 14:20:00,87.98,88.01,87.97,88.0,34391.0,79.4841,79.5112,79.4751,79.5022,34391.0
2018-07-09 14:25:00,88.01,88.01,87.89,87.9,31183.0,79.5112,79.5112,79.4028,79.4119,31183.0
2018-07-09 14:30:00,87.9,87.95,87.88,87.93,12377.0,79.4119,79.457,79.3938,79.439,12377.0
2018-07-09 14:35:00,87.93,87.98,87.93,87.95,31718.0,79.439,79.4841,79.439,79.457,31718.0
2018-07-09 14:40:00,87.95,87.96,87.87,87.91,14550.0,79.457,79.4661,79.3847,79.4209,14550.0
2018-07-09 14:45:00,87.91,87.91,87.79,87.8,21039.0,79.4209,79.4209,79.3125,79.3215,21039.0
2018-07-09 14:50:00,87.79,87.86,87.78,87.82,11585.0,79.3125,79.3757,79.3034,79.3396,11585.0
2018-07-09 14:55:00,87.83,87.88,87.79,87.88,26908.0,79.3486,79.3938,79.3125,79.3938,26908.0
2018-07-09 15:00:00,87.89,87.92,87.88,87.91,23356.0,79.4028,79.4299,79.3938,79.4209,23356.0
2018-07-09 15:05:00,87.91,87.91,87.82,87.9,16049.0,79.4209,79.4209,79.3396,79.4119,16049.0
2018-07-09 15:10:00,87.9,87.95,87.9,87.92,12842.0,79.4119,79.457,79.4119,79.4299,12842.0
2018-07-09 15:15:00,87.92,87.92,87.79,87.85,16213.0,79.4299,79.4299,79.3125,79.3667,16213.0
2018-07-09 15:20:00,87.85,87.88,87.82,87.87,15564.0,79.3667,79.3938,79.3396,79.3847,15564.0
2018-07-09 15:25:00,87.88,87.89,87.83,87.89,12964.0,79.3938,79.4028,79.3486,79.4028,12964.0
2018-07-09 15:30:00,87.89,87.95,87.88,87.92,25446.0,79.4028,79.457,79.3938,79.4299,25446.0
2018-07-09 15:35:00,87.92,87.95,87.84,87.94,45363.0,79.4299,79.457,79.3576,79.448,45363.0
2018-07-09 15:40:00,87.94,87.95,87.91,87.93,38923.0,79.448,79.457,79.4209,79.439,38923.0
2018-07-09 15:45:00,87.93,87.94,87.86,87.86,52964.0,79.439,79.448,79.3757,79.3757,52964.0
2018-07-09 15:50:00,87.85,87.95,87.83,87.95,54357.0,79.3667,79.457,79.3486,79.457,54357.0
2018-07-09 15:55:00,87.94,87.94,87.83,87.88,111925.0,79.448,79.448,79.3486,79.3938,111925.0
2018-07-10 09:30:00,88.08,88.19,88.04,88.09,47138.0,79.5745,79.6738,79.5383,79.5835,47138.0
2018-07-10 09:35:00,88.09,88.12,87.87,88.12,26267.0,79.5835,79.6106,79.3847,79.6106,26267.0
2018-07-10 09:40:00,88.1,88.13,88.01,88.05,15178.0,79.5925,79.6196,79.5112,79.5474,15178.0
2018-07-10 09:45:00,88.05,88.05,87.86,87.87,17484.0,79.5474,79.5474,79.3757,79.3847,17484.0
2018-07-10 09:50:00,87.88,87.98,87.85,87.98,16410.0,79.3938,79.4841,79.3667,79.4841,16410.0
2018-07-10 09:55:00,87.96,88.05,87.89,87.9,22326.0,79.4661,79.5474,79.4028,79.4119,22326.0
2018-07-10 10:00:00,87.91,87.92,87.73,87.84,44101.0,79.4209,79.4299,79.2583,79.3576,44101.0
2018-07-10 10:05:00,87.83,87.98,87.83,87.95,18176.0,79.3486,79.4841,79.3486,79.457,18176.0
2018-07-10 10:10:00,87.96,87.96,87.84,87.88,25645.0,79.4661,79.4661,79.3576,79.3938,25645.0
2018-07-10 10:15:00,87.88,87.96,87.86,87.94,20165.0,79.3938,79.4661,79.3757,79.448,20165.0
2018-07-10 10:20:00,87.92,87.99,87.88,87.89,31197.0,79.4299,79.4932,79.3938,79.4028,31197.0
2018-07-10 10:25:00,87.89,87.98,87.89,87.94,28352.0,79.4028,79.4841,79.4028,79.448,28352.0
2018-07-10 10:30:00,87.93,88.07,87.93,88.02,21487.0,79.439,79.5654,79.439,79.5203,21487.0
2018-07-10 10:35:00,88.02,88.05,87.96,88.02,17791.0,79.5203,79.5474,79.4661,79.5203,17791.0
2018-07-10 10:40:00,88.01,88.1,88.0,88.03,22563.0,79.5112,79.5925,79.5022,79.5293,22563.0
2018-07-10 10:45:00,88.04,88.1,88.03,88.04,18011.0,79.5383,79.5925,79.5293,79.5383,18011.0
2018-07-10 10:50:00,88.03,88.08,88.02,88.06,14711.0,79.5293,79.5745,79.5203,79.5564,14711.0
2018-07-10 10:55:00,88.05,88.11,88.03,88.07,17935.0,79.5474,79.6016,79.5293,79.5654,17935.0
2018-07-10 11:00:00,88.08,88.18,88.07,88.11,20684.0,79.5745,79.6648,79.5654,79.6016,20684.0
2018-07-10 11:05:00,88.11,88.11,88.08,88.08,9796.0,79.6016,79.6016,79.5745,79.5745,9796.0
2018-07-10 11:10:00,88.09,88.1,88.05,88.07,38219.0,79.5835,79.5925,79.5474,79.5654,38219.0
2018-07-10 11:15:00,88.06,88.14,88.05,88.13,14366.0,79.5564,79.6287,79.5474,79.6196,14366.0
2018-07-10 11:20:00,88.13,88.14,88.01,88.01,35037.0,79.6196,79.6287,79.5112,79.5112,35037.0
2018-07-10 11:25:00,88.01,88.01,87.92,87.98,28968.0,79.5112,79.5112,79.4299,79.4841,28968.0
2018-07-10 11:30:00,87.98,88.02,87.97,87.98,11517.0,79.4841,79.5203,79.4751,79.4841,11517.0
2018-07-10 11:35:00,88.0,88.02,87.99,88.01,9850.0,79.5022,79.5203,79.4932,79.5112,9850.0
2018-07-10 11:40:00,88.02,88.13,88.0,88.11,17267.0,79.5203,79.6196,79.5022,79.6016,17267.0
2018-07-10 11:45:00,88.11,88.11,87.96,87.96,10193.0,79.6016,79.6016,79.4661,79.4661,10193.0
2018-07-10 11:50:00,87.97,87.98,87.9,87.92,11008.0,79.4751,79.4841,79.4119,79.4299,11008.0
2018-07-10 11:55:00,87.92,87.98,87.9,87.98,16887.0,79.4299,79.4841,79.4119,79.4841,16887.0
2018-07-10 12:00:00,87.98,87.99,87.95,87.97,13475.0,79.4841,79.4932,79.457,79.4751,13475.0
2018-07-10 12:05:00,87.98,87.98,87.88,87.89,24311.0,79.4841,79.4841,79.3938,79.4028,24311.0
2018-07-10 12:10:00,87.9,87.97,87.89,87.97,16690.0,79.4119,79.4751,79.4028,79.4751,16690.0
2018-07-10 12:15:00,87.97,87.99,87.95,87.97,13466.0,79.4751,79.4932,79.457,79.4751,13466.0
2018-07-10 12:20:00,87.99,88.03,87.99,87.99,16145.0,79.4932,79.5293,79.4932,79.4932,16145.0
2018-07-10 12:25:00,87.98,87.99,87.92,87.97,20418.0,79.4841,79.4932,79.4299,79.4751,20418.0
2018-07-10 12:30:00,87.96,87.98,87.95,87.98,8164.0,79.4661,79.4841,79.457,79.4841,8164.0
2018-07-10 12:35:00,87.97,87.98,87.87,87.9,14626.0,79.4751,79.4841,79.3847,79.4119,14626.0
2018-07-10 12:40:00,87.91,87.91,87.8,87.8,18791.0,79.4209,79.4209,79.3215,79.3215,18791.0
2018-07-10 12:45:00,87.82,87.86,87.8,87.8,11232.0,79.3396,79.3757,79.3215,79.3215,11232.0
2018-07-10 12:50:00,87.81,87.84,87.8,87.84,9122.0,79.3305,79.3576,79.3215,79.3576,9122.0
2018-07-10 12:55:00,87.83,87.86,87.83,87.83,10410.0,79.3486,79.3757,79.3486,79.3486,10410.0
2018-07-10 13:00:00,87.84,87.85,87.76,87.81,9249.0,79.3576,79.3667,79.2854,79.3305,9249.0
2018-07-10 13:05:00,87.82,87.85,87.82,87.84,10607.0,79.3396,79.3667,79.3396,79.3576,10607.0
2018-07-10 13:10:00,87.83,87.86,87.78,87.83,12117.0,79.3486,79.3757,79.3034,79.3486,12117.0
2018-07-10 13:15:00,87.81,87.86,87.78,87.85,11449.0,79.3305,79.3757,79.3034,79.3667,11449.0
2018-07-10 13:20:00,87.84,87.88,87.77,87.79,16924.0,79.3576,79.3938,79.2944,79.3125,16924.0
2018-07-10 13:25:00,87.78,87.81,87.77,87.77,10062.0,79.3034,79.3305,79.2944,79.2944,10062.0
2018-07-10 13:30:00,87.77,87.77,87.67,87.71,12129.0,79.2944,79.2944,79.2041,79.2402,12129.0
2018-07-10 13:35:00,87.7,87.76,87.69,87.71,10051.0,79.2312,79.2854,79.2221,79.2402,10051.0
2018-07-10 13:40:00,87.73,87.82,87.73,87.79,11042.0,79.2583,79.3396,79.2583,79.3125,11042.0
2018-07-10 13:45:00,87.78,87.83,87.78,87.8,9422.0,79.3034,79.3486,79.3034,79.3215,9422.0
2018-07-10 13:50:00,87.8,87.83,87.79,87.8,13689.0,79.3215,79.3486,79.3125,79.3215,13689.0
2018-07-10 13:55:00,87.8,87.81,87.78,87.81,13914.0,79.3215,79.3305,79.3034,79.3305,13914.0
2018-07-10 14:00:00,87.81,87.89,87.8,87.89,15359.0,79.3305,79.4028,79.3215,79.4028,15359.0
2018-07-10 14:05:00,87.9,87.91,87.84,87.87,16368.0,79.4119,79.4209,79.3576,79.3847,16368.0
2018-07-10 14:10:00,87.88,87.92,87.86,87.91,11500.0,79.3938,79.4299,79.3757,79.4209,11500.0
2018-07-10 14:15:00,87.91,87.94,87.8,87.9,51433.0,79.4209,79.448,79.3215,79.4119,51433.0
2018-07-10 14:20:00,87.9,87.97,87.89,87.97,16271.0,79.4119,79.4751,79.4028,79.4751,16271.0
2018-07-10 14:25:00,87.98,88.05,87.97,87.99,16538.0,79.4841,79.5474,79.4751,79.4932,16538.0
2018-07-10 14:30:00,88.0,88.04,87.96,87.99,12334.0,79.5022,79.5383,79.4661,79.4932,12334.0
2018-07-10 14:35:00,87.98,88.06,87.96,88.05,24850.0,79.4841,79.5564,79.4661,79.5474,24850.0
2018-07-10 14:40:00,88.03,88.07,88.02,88.04,12063.0,79.5293,79.5654,79.5203,79.5383,12063.0
2018-07-10 14:45:00,88.03,88.08,88.03,88.06,13858.0,79.5293,79.5745,79.5293,79.5564,13858.0
2018-07-10 14:50:00,88.06,88.06,87.99,88.0,13710.0,79.5564,79.5564,79.4932,79.5022,13710.0
2018-07-10 14:55:00,88.0,88.1,88.0,88.07,15922.0,79.5022,79.5925,79.5022,79.5654,15922.0
2018-07-10 15:00:00,88.07,88.12,88.04,88.1,18167.0,79.5654,79.6106,79.5383,79.5925,18167.0
2018-07-10 15:05:00,88.09,88.17,88.07,88.17,15566.0,79.5835,79.6558,79.5654,79.6558,15566.0
2018-07-10 15:10:00,88.16,88.17,88.14,88.15,13782.0,79.6467,79.6558,79.6287,79.6377,13782.0
2018-07-10 15:15:00,88.15,88.17,88.12,88.17,24351.0,79.6377,79.6558,79.6106,79.6558,24351.0
2018-07-10 15:20:00,88.17,88.23,88.16,88.22,14326.0,79.6558,79.71,79.6467,79.701,14326.0
2018-07-10 15:25:00,88.21,88.21,88.12,88.12,20077.0,79.6919,79.6919,79.6106,79.6106,20077.0
2018-07-10 15:30:00,88.13,88.13,88.06,88.11,24561.0,79.6196,79.6196,79.5564,79.6016,24561.0
2018-07-10 15:35:00,88.11,88.11,88.01,88.02,39489.0,79.6016,79.6016,79.5112,79.5203,39489.0
2018-07-10 15:40:00,88.03,88.03,87.94,87.95,57921.0,79.5293,79.5293,79.448,79.457,57921.0
2018-07-10 15:45:00,87.94,88.03,87.89,87.96,42407.0,79.448,79.5293,79.4028,79.4661,42407.0
2018-07-10 15:50:00,87.97,88.1,87.97,88.09,39918.0,79.4751,79.5925,79.4751,79.5835,39918.0
2018-07-10 15:55:00,88.09,88.13,88.0,88.06,115072.0,79.5835,79.6196,79.5022,79.5564,115072.0
2018-07-11 09:30:00,87.77,88.02,87.62,87.86,62699.0,79.2944,79.5203,79.1589,79.3757,62699.0
2018-07-11 09:35:00,87.86,88.06,87.79,88.02,23231.0,79.3757,79.5564,79.3125,79.5203,23231.0
2018-07-11 09:40:00,88.02,88.07,87.86,87.94,27645.0,79.5203,79.5654,79.3757,79.448,27645.0
2018-07-11 09:45:00,87.95,88.04,87.82,87.82,81818.0,79.457,79.5383,79.3396,79.3396,81818.0
2018-07-11 09:50:00,87.81,87.93,87.72,87.72,25310.0,79.3305,79.439,79.2492,79.2492,25310.0
2018-07-11 09:55:00,87.72,87.8,87.7,87.7,18600.0,79.2492,79.3215,79.2312,79.2312,18600.0
2018-07-11 10:00:00,87.7,87.75,87.58,87.74,23255.0,79.2312,79.2763,79.1228,79.2673,23255.0
2018-07-11 10:05:00,87.75,87.78,87.74,87.78,2300.0,79.2763,79.3034,79.2673,79.3034,2300.0
2018-07-11 10:10:00,87.8,87.83,87.7,87.83,24824.0,79.3215,79.3486,79.2312,79.3486,24824.0
2018-07-11 10:15:00,87.83,87.86,87.71,87.71,22608.0,79.3486,79.3757,79.2402,79.2402,22608.0
2018-07-11 10:20:00,87.72,87.8,87.71,87.77,33166.0,79.2492,79.3215,79.2402,79.2944,33166.0
2018-07-11 10:25:00,87.77,87.79,87.73,87.78,22122.0,79.2944,79.3125,79.2583,79.3034,22122.0
2018-07-11 10:30:00,87.76,87.81,87.65,87.66,33066.0,79.2854,79.3305,79.186,79.195,33066.0
2018-07-11 10:35:00,87.67,87.67,87.54,87.59,19367.0,79.2041,79.2041,79.0866,79.1318,19367.0
2018-07-11 10:40:00,87.57,87.6,87.52,87.59,23895.0,79.1137,79.1408,79.0685,79.1318,23895.0
2018-07-11 10:45:00,87.59,87.65,87.53,87.55,16715.0,79.1318,79.186,79.0776,79.0956,16715.0
2018-07-11 10:50:00,87.54,87.55,87.45,87.47,14527.0,79.0866,79.0956,79.0053,79.0234,14527.0
2018-07-11 10:55:00,87.47,87.54,87.45,87.53,21714.0,79.0234,79.0866,79.0053,79.0776,21714.0
2018-07-11 11:00:00,87.54,87.69,87.53,87.69,23189.0,79.0866,79.2221,79.0776,79.2221,23189.0
2018-07-11 11:05:00,87.68,87.68,87.59,87.61,20833.0,79.2131,79.2131,79.1318,79.1499,20833.0
2018-07-11 11:10:00,87.6,87.61,87.51,87.52,30467.0,79.1408,79.1499,79.0595,79.0685,30467.0
2018-07-11 11:15:00,87.52,87.54,87.47,87.52,27254.0,79.0685,79.0866,79.0234,79.0685,27254.0
2018-07-11 11:20:00,87.53,87.56,87.45,87.56,23729.0,79.0776,79.1047,79.0053,79.1047,23729.0
2018-07-11 11:25:00,87.54,87.54,87.4,87.41,17782.0,79.0866,79.0866,78.9601,78.9692,17782.0
2018-07-11 11:30:00,87.39,87.39,87.31,87.38,21385.0,78.9511,78.9511,78.8788,78.9421,21385.0
2018-07-11 11:35:00,87.38,87.51,87.37,87.48,15639.0,78.9421,79.0595,78.933,79.0324,15639.0
2018-07-11 11:40:00,87.48,87.51,87.39,87.4,20415.0,79.0324,79.0595,78.9511,78.9601,20415.0
2018-07-11 11:45:00,87.39,87.45,87.34,87.37,16464.0,78.9511,79.0053,78.9059,78.933,16464.0
2018-07-11 11:50:00,87.38,87.38,87.31,87.32,17000.0,78.9421,78.9421,78.8788,78.8879,17000.0
2018-07-11 11:55:00,87.3,87.38,87.24,87.26,18389.0,78.8698,78.9421,78.8156,78.8337,18389.0
2018-07-11 12:00:00,87.26,87.27,87.2,87.23,22231.0,78.8337,78.8427,78.7794,78.8066,22231.0
2018-07-11 12:05:00,87.23,87.32,87.22,87.31,12522.0,78.8066,78.8879,78.7975,78.8788,12522.0
2018-07-11 12:10:00,87.31,87.35,87.27,87.34,18799.0,78.8788,78.915,78.8427,78.9059,18799.0
2018-07-11 12:15:00,87.34,87.44,87.32,87.37,13906.0,78.9059,78.9963,78.8879,78.933,13906.0
2018-07-11 12:20:00,87.36,87.38,87.35,87.37,7200.0,78.924,78.9421,78.915,78.933,7200.0
2018-07-11 12:25:00,87.37,87.4,87.33,87.39,16129.0,78.933,78.9601,78.8969,78.9511,16129.0
2018-07-11 12:30:00,87.38,87.48,87.38,87.48,14581.0,78.9421,79.0324,78.9421,79.0324,14581.0
2018-07-11 12:35:00,87.48,87.49,87.46,87.47,7650.0,79.0324,79.0414,79.0143,79.0234,7650.0
2018-07-11 12:40:00,87.47,87.51,87.43,87.43,10369.0,79.0234,79.0595,78.9872,78.9872,10369.0
2018-07-11 12:45:00,87.43,87.47,87.4,87.44,11387.0,78.9872,79.0234,78.9601,78.9963,11387.0
2018-07-11 12:50:00,87.44,87.46,87.41,87.45,13999.0,78.9963,79.0143,78.9692,79.0053,13999.0
2018-07-11 12:55:00,87.44,87.44,87.39,87.41,12192.0,78.9963,78.9963,78.9511,78.9692,12192.0
2018-07-11 13:00:00,87.42,87.48,87.41,87.47,16041.0,78.9782,79.0324,78.9692,79.0234,16041.0
2018-07-11 13:05:00,87.47,87.48,87.42,87.45,11689.0,79.0234,79.0324,78.9782,79.0053,11689.0
2018-07-11 13:10:00,87.45,87.51,87.43,87.49,14691.0,79.0053,79.0595,78.9872,79.0414,14691.0
2018-07-11 13:15:00,87.49,87.53,87.48,87.52,14268.0,79.0414,79.0776,79.0324,79.0685,14268.0
2018-07-11 13:20:00,87.53,87.62,87.52,87.61,10014.0,79.0776,79.1589,79.0685,79.1499,10014.0
2018-07-11 13:25:00,87.62,87.64,87.59,87.63,8647.0,79.1589,79.177,79.1318,79.1679,8647.0
2018-07-11 13:30:00,87.63,87.73,87.62,87.68,52609.0,79.1679,79.2583,79.1589,79.2131,52609.0
2018-07-11 13:35:00,87.67,87.67,87.53,87.54,11580.0,79.2041,79.2041,79.0776,79.0866,11580.0
2018-07-11 13:40:00,87.53,87.58,87.53,87.57,17432.0,79.0776,79.1228,79.0776,79.1137,17432.0
2018-07-11 13:45:00,87.59,87.61,87.54,87.55,12495.0,79.1318,79.1499,79.0866,79.0956,12495.0
2018-07-11 13:50:00,87.55,87.55,87.46,87.48,14172.0,79.0956,79.0956,79.0143,79.0324,14172.0
2018-07-11 13:55:00,87.46,87.51,87.45,87.45,10058.0,79.0143,79.0595,79.0053,79.0053,10058.0
2018-07-11 14:00:00,87.45,87.59,87.45,87.56,11746.0,79.0053,79.1318,79.0053,79.1047,11746.0
2018-07-11 14:05:00,87.56,87.6,87.52,87.53,7230.0,79.1047,79.1408,79.0685,79.0776,7230.0
2018-07-11 14:10:00,87.52,87.52,87.44,87.49,16434.0,79.0685,79.0685,78.9963,79.0414,16434.0
2018-07-11 14:15:00,87.48,87.58,87.47,87.58,14425.0,79.0324,79.1228,79.0234,79.1228,14425.0
2018-07-11 14:20:00,87.57,87.66,87.57,87.64,17070.0,79.1137,79.195,79.1137,79.177,17070.0
2018-07-11 14:25:00,87.65,87.7,87.64,87.68,12149.0,79.186,79.2312,79.177,79.2131,12149.0
2018-07-11 14:30:00,87.68,87.71,87.68,87.7,22599.0,79.2131,79.2402,79.2131,79.2312,22599.0
2018-07-11 14:35:00,87.7,87.72,87.66,87.7,17254.0,79.2312,79.2492,79.195,79.2312,17254.0
2018-07-11 14:40:00,87.7,87.74,87.66,87.73,11304.0,79.2312,79.2673,79.195,79.2583,11304.0
2018-07-11 14:45:00,87.73,87.74,87.7,87.73,14136.0,79.2583,79.2673,79.2312,79.2583,14136.0
2018-07-11 14:50:00,87.74,87.82,87.74,87.79,23241.0,79.2673,79.3396,79.2673,79.3125,23241.0
2018-07-11 14:55:00,87.79,87.8,87.74,87.76,11963.0,79.3125,79.3215,79.2673,79.2854,11963.0
2018-07-11 15:00:00,87.75,87.8,87.73,87.78,17374.0,79.2763,79.3215,79.2583,79.3034,17374.0
2018-07-11 15:05:00,87.78,87.84,87.78,87.83,14206.0,79.3034,79.3576,79.3034,79.3486,14206.0
2018-07-11 15:10:00,87.83,87.84,87.74,87.74,19417.0,79.3486,79.3576,79.2673,79.2673,19417.0
2018-07-11 15:15:00,87.74,87.76,87.7,87.75,12177.0,79.2673,79.2854,79.2312,79.2763,12177.0
2018-07-11 15:20:00,87.74,87.75,87.66,87.7,24848.0,79.2673,79.2763,79.195,79.2312,24848.0
2018-07-11 15:25:00,87.7,87.7,87.61,87.63,24555.0,79.2312,79.2312,79.1499,79.1679,24555.0
2018-07-11 15:30:00,87.64,87.78,87.64,87.78,39752.0,79.177,79.3034,79.177,79.3034,39752.0
2018-07-11 15:35:00,87.79,87.83,87.75,87.77,35717.0,79.3125,79.3486,79.2763,79.2944,35717.0
2018-07-11 15:40:00,87.77,87.79,87.71,87.73,32364.0,79.2944,79.3125,79.2402,79.2583,32364.0
2018-07-11 15:45:00,87.73,87.85,87.71,87.84,40231.0,79.2583,79.3667,79.2402,79.3576,40231.0
2018-07-11 15:50:00,87.83,87.83,87.71,87.76,63947.0,79.3486,79.3486,79.2402,79.2854,63947.0
2018-07-11 15:55:00,87.75,87.77,87.53,87.57,139770.0,79.2763,79.2944,79.0776,79.1137,139770.0
2018-07-12 09:30:00,88.1,88.23,88.08,88.2,60972.0,79.5925,79.71,79.5745,79.6829,60972.0
2018-07-12 09:35:00,88.21,88.39,88.07,88.3,49870.0,79.6919,79.8545,79.5654,79.7732,49870.0
2018-07-12 09:40:00,88.3,88.39,88.24,88.27,29475.0,79.7732,79.8545,79.719,79.7461,29475.0
2018-07-12 09:45:00,88.28,88.36,88.15,88.16,39856.0,79.7552,79.8274,79.6377,79.6467,39856.0
2018-07-12 09:50:00,88.13,88.13,87.92,88.13,46907.0,79.6196,79.6196,79.4299,79.6196,46907.0
2018-07-12 09:55:00,88.13,88.18,88.11,88.14,23412.0,79.6196,79.6648,79.6016,79.6287,23412.0
2018-07-12 10:00:00,88.14,88.16,88.01,88.1,22905.0,79.6287,79.6467,79.5112,79.5925,22905.0
2018-07-12 10:05:00,88.09,88.22,88.08,88.19,28690.0,79.5835,79.701,79.5745,79.6738,28690.0
2018-07-12 10:10:00,88.19,88.28,88.15,88.27,17331.0,79.6738,79.7552,79.6377,79.7461,17331.0
2018-07-12 10:15:00,88.27,88.29,88.2,88.24,18442.0,79.7461,79.7642,79.6829,79.719,18442.0
2018-07-12 10:20:00,88.24,88.25,88.19,88.23,17253.0,79.719,79.7281,79.6738,79.71,17253.0
2018-07-12 10:25:00,88.23,88.41,88.2,88.39,21072.0,79.71,79.8726,79.6829,79.8545,21072.0
2018-07-12 10:30:00,88.4,88.45,88.3,88.36,22824.0,79.8636,79.9087,79.7732,79.8274,22824.0
2018-07-12 10:35:00,88.36,88.37,88.29,88.36,18235.0,79.8274,79.8365,79.7642,79.8274,18235.0
2018-07-12 10:40:00,88.35,88.36,88.28,88.33,18744.0,79.8184,79.8274,79.7552,79.8003,18744.0
2018-07-12 10:45:00,88.34,88.34,88.18,88.21,17752.0,79.8094,79.8094,79.6648,79.6919,17752.0
2018-07-12 10:50:00,88.22,88.31,88.21,88.28,17381.0,79.701,79.7823,79.6919,79.7552,17381.0
2018-07-12 10:55:00,88.27,88.44,88.17,88.44,21977.0,79.7461,79.8997,79.6558,79.8997,21977.0
2018-07-12 11:00:00,88.46,88.56,88.46,88.55,34661.0,79.9178,80.0081,79.9178,79.9991,34661.0
2018-07-12 11:05:00,88.56,88.58,88.46,88.54,24210.0,80.0081,80.0262,79.9178,79.99,24210.0
2018-07-12 11:10:00,88.54,88.6,88.53,88.59,20588.0,79.99,80.0443,79.981,80.0352,20588.0
2018-07-12 11:15:00,88.59,88.65,88.56,88.57,20907.0,80.0352,80.0894,80.0081,80.0172,20907.0
2018-07-12 11:20:00,88.56,88.61,88.54,88.59,17591.0,80.0081,80.0533,79.99,80.0352,17591.0
2018-07-12 11:25:00,88.59,88.62,88.53,88.59,20689.0,80.0352,80.0623,79.981,80.0352,20689.0
2018-07-12 11:30:00,88.59,88.63,88.57,88.61,17217.0,80.0352,80.0714,80.0172,80.0533,17217.0
2018-07-12 11:35:00,88.63,88.65,88.56,88.62,23103.0,80.0714,80.0894,80.0081,80.0623,23103.0
2018-07-12 11:40:00,88.63,88.64,88.59,88.62,15911.0,80.0714,80.0804,80.0352,80.0623,15911.0
2018-07-12 11:45:00,88.62,88.75,88.61,88.73,24672.0,80.0623,80.1798,80.0533,80.1617,24672.0
2018-07-12 11:50:00,88.73,88.76,88.68,88.69,18929.0,80.1617,80.1888,80.1165,80.1256,18929.0
2018-07-12 11:55:00,88.68,88.83,88.64,88.82,19522.0,80.1165,80.252,80.0804,80.243,19522.0
2018-07-12 12:00:00,88.84,88.85,88.71,88.74,42300.0,80.2611,80.2701,80.1436,80.1707,42300.0
2018-07-12 12:05:00,88.75,88.75,88.67,88.69,12338.0,80.1798,80.1798,80.1075,80.1256,12338.0
2018-07-12 12:10:00,88.68,88.73,88.68,88.7,11987.0,80.1165,80.1617,80.1165,80.1346,11987.0
2018-07-12 12:15:00,88.7,88.7,88.64,88.67,19185.0,80.1346,80.1346,80.0804,80.1075,19185.0
2018-07-12 12:20:00,88.67,88.71,88.65,88.65,12765.0,80.1075,80.1436,80.0894,80.0894,12765.0
2018-07-12 12:25:00,88.66,88.72,88.65,88.7,19410.0,80.0985,80.1527,80.0894,80.1346,19410.0
2018-07-12 12:30:00,88.7,88.71,88.65,88.7,13598.0,80.1346,80.1436,80.0894,80.1346,13598.0
2018-07-12 12:35:00,88.7,88.76,88.68,88.69,14682.0,80.1346,80.1888,80.1165,80.1256,14682.0
2018-07-12 12:40:00,88.69,88.7,88.55,88.61,19647.0,80.1256,80.1346,79.9991,80.0533,19647.0
2018-07-12 12:45:00,88.6,88.65,88.6,88.63,14565.0,80.0443,80.0894,80.0443,80.0714,14565.0
2018-07-12 12:50:00,88.62,88.74,88.62,88.73,13493.0,80.0623,80.1707,80.0623,80.1617,13493.0
2018-07-12 12:55:00,88.73,88.83,88.71,88.78,30499.0,80.1617,80.252,80.1436,80.2069,30499.0
2018-07-12 13:00:00,88.79,88.8,88.74,88.75,26117.0,80.2159,80.2249,80.1707,80.1798,26117.0
2018-07-12 13:05:00,88.74,88.76,88.64,88.67,14652.0,80.1707,80.1888,80.0804,80.1075,14652.0
2018-07-12 13:10:00,88.68,88.71,88.62,88.7,11521.0,80.1165,80.1436,80.0623,80.1346,11521.0
2018-07-12 13:15:00,88.71,88.74,88.7,88.73,11437.0,80.1436,80.1707,80.1346,80.1617,11437.0
2018-07-12 13:20:00,88.73,88.74,88.66,88.7,11711.0,80.1617,80.1707,80.0985,80.1346,11711.0
2018-07-12 13:25:00,88.71,88.77,88.69,88.77,14091.0,80.1436,80.1978,80.1256,80.1978,14091.0
2018-07-12 13:30:00,88.77,88.8,88.68,88.7,16370.0,80.1978,80.2249,80.1165,80.1346,16370.0
2018-07-12 13:35:00,88.7,88.74,88.67,88.74,9466.0,80.1346,80.1707,80.1075,80.1707,9466.0
2018-07-12 13:40:00,88.74,88.78,88.74,88.75,19320.0,80.1707,80.2069,80.1707,80.1798,19320.0
2018-07-12 13:45:00,88.76,88.8,88.74,88.75,14246.0,80.1888,80.2249,80.1707,80.1798,14246.0
2018-07-12 13:50:00,88.75,88.78,88.72,88.73,15175.0,80.1798,80.2069,80.1527,80.1617,15175.0
2018-07-12 13:55:00,88.74,88.76,88.69,88.7,16822.0,80.1707,80.1888,80.1256,80.1346,16822.0
2018-07-12 14:00:00,88.71,88.75,88.7,88.7,15625.0,80.1436,80.1798,80.1346,80.1346,15625.0
2018-07-12 14:05:00,88.71,88.75,88.69,88.75,17273.0,80.1436,80.1798,80.1256,80.1798,17273.0
2018-07-12 14:10:00,88.74,88.75,88.69,88.69,27924.0,80.1707,80.1798,80.1256,80.1256,27924.0
2018-07-12 14:15:00,88.7,88.73,88.69,88.71,19655.0,80.1346,80.1617,80.1256,80.1436,19655.0
2018-07-12 14:20:00,88.71,88.75,88.7,88.7,17302.0,80.1436,80.1798,80.1346,80.1346,17302.0
2018-07-12 14:25:00,88.7,88.72,88.69,88.72,12526.0,80.1346,80.1527,80.1256,80.1527,12526.0
2018-07-12 14:30:00,88.72,88.73,88.59,88.68,38611.0,80.1527,80.1617,80.0352,80.1165,38611.0
2018-07-12 14:35:00,88.69,88.71,88.65,88.68,11277.0,80.1256,80.1436,80.0894,80.1165,11277.0
2018-07-12 14:40:00,88.68,88.71,88.65,88.67,11569.0,80.1165,80.1436,80.0894,80.1075,11569.0
2018-07-12 14:45:00,88.67,88.7,88.63,88.64,13602.0,80.1075,80.1346,80.0714,80.0804,13602.0
2018-07-12 14:50:00,88.64,88.67,88.63,88.65,16766.0,80.0804,80.1075,80.0714,80.0894,16766.0
2018-07-12 14:55:00,88.64,88.68,88.62,88.66,21089.0,80.0804,80.1165,80.0623,80.0985,21089.0
2018-07-12 15:00:00,88.65,88.75,88.64,88.74,18513.0,80.0894,80.1798,80.0804,80.1707,18513.0
2018-07-12 15:05:00,88.74,88.75,88.69,88.7,20374.0,80.1707,80.1798,80.1256,80.1346,20374.0
2018-07-12 15:10:00,88.7,88.73,88.64,88.72,17718.0,80.1346,80.1617,80.0804,80.1527,17718.0
2018-07-12 15:15:00,88.73,88.78,88.72,88.77,15222.0,80.1617,80.2069,80.1527,80.1978,15222.0
2018-07-12 15:20:00,88.77,88.78,88.65,88.65,25120.0,80.1978,80.2069,80.0894,80.0894,25120.0
2018-07-12 15:25:00,88.65,88.79,88.65,88.78,22654.0,80.0894,80.2159,80.0894,80.2069,22654.0
2018-07-12 15:30:00,88.79,88.82,88.73,88.79,38115.0,80.2159,80.243,80.1617,80.2159,38115.0
2018-07-12 15:35:00,88.79,88.85,88.77,88.81,32963.0,80.2159,80.2701,80.1978,80.234,32963.0
2018-07-12 15:40:00,88.8,88.86,88.78,88.82,52510.0,80.2249,80.2791,80.2069,80.243,52510.0
2018-07-12 15:45:00,88.81,88.9,88.76,88.89,64866.0,80.234,80.3153,80.1888,80.3063,64866.0
2018-07-12 15:50:00,88.89,88.9,88.85,88.89,83534.0,80.3063,80.3153,80.2701,80.3063,83534.0
2018-07-12 15:55:00,88.89,88.99,88.88,88.91,224276.0,80.3063,80.3966,80.2972,80.3243,224276.0
2018-07-13 09:30:00,88.83,89.19,88.54,88.7,129611.0,80.252,80.5773,79.99,80.1346,129611.0
2018-07-13 09:35:00,88.72,89.18,88.72,89.02,112529.0,80.1527,80.5682,80.1527,80.4237,112529.0
2018-07-13 09:40:00,89.02,89.11,88.93,88.97,20173.0,80.4237,80.505,80.3424,80.3785,20173.0
2018-07-13 09:45:00,88.97,89.27,88.97,89.16,31899.0,80.3785,80.6496,80.3785,80.5502,31899.0
2018-07-13 09:50:00,89.17,89.2,89.05,89.17,22820.0,80.5592,80.5863,80.4508,80.5592,22820.0
2018-07-13 09:55:00,89.18,89.24,88.98,89.09,28120.0,80.5682,80.6225,80.3876,80.4869,28120.0
2018-07-13 10:00:00,89.07,89.11,88.97,89.09,21486.0,80.4689,80.505,80.3785,80.4869,21486.0
2018-07-13 10:05:00,89.07,89.17,89.07,89.11,23182.0,80.4689,80.5592,80.4689,80.505,23182.0
2018-07-13 10:10:00,89.11,89.25,89.11,89.16,26947.0,80.505,80.6315,80.505,80.5502,26947.0
2018-07-13 10:15:00,89.16,89.18,88.94,88.96,57444.0,80.5502,80.5682,80.3514,80.3695,57444.0
2018-07-13 10:20:00,88.96,89.01,88.9,88.99,27080.0,80.3695,80.4147,80.3153,80.3966,27080.0
2018-07-13 10:25:00,89.01,89.07,88.99,89.05,21240.0,80.4147,80.4689,80.3966,80.4508,21240.0
2018-07-13 10:30:00,89.04,89.13,89.02,89.13,17263.0,80.4418,80.5231,80.4237,80.5231,17263.0
2018-07-13 10:35:00,89.14,89.18,89.08,89.14,18474.0,80.5321,80.5682,80.4779,80.5321,18474.0
2018-07-13 10:40:00,89.14,89.21,89.11,89.19,26085.0,80.5321,80.5953,80.505,80.5773,26085.0
2018-07-13 10:45:00,89.18,89.28,89.13,89.22,26067.0,80.5682,80.6586,80.5231,80.6044,26067.0
2018-07-13 10:50:00,89.23,89.28,89.19,89.21,28235.0,80.6134,80.6586,80.5773,80.5953,28235.0
2018-07-13 10:55:00,89.21,89.3,89.19,89.25,26915.0,80.5953,80.6767,80.5773,80.6315,26915.0
2018-07-13 11:00:00,89.25,89.29,89.2,89.21,29018.0,80.6315,80.6676,80.5863,80.5953,29018.0
2018-07-13 11:05:00,89.21,89.35,89.19,89.33,32009.0,80.5953,80.7218,80.5773,80.7038,32009.0
2018-07-13 11:10:00,89.34,89.39,89.29,89.29,26581.0,80.7128,80.758,80.6676,80.6676,26581.0
2018-07-13 11:15:00,89.31,89.38,89.22,89.24,35961.0,80.6857,80.7489,80.6044,80.6225,35961.0
2018-07-13 11:20:00,89.24,89.42,89.23,89.34,27794.0,80.6225,80.7851,80.6134,80.7128,27794.0
2018-07-13 11:25:00,89.34,89.4,89.34,89.37,20966.0,80.7128,80.767,80.7128,80.7399,20966.0
2018-07-13 11:30:00,89.37,89.43,89.35,89.37,44356.0,80.7399,80.7941,80.7218,80.7399,44356.0
2018-07-13 11:35:00,89.35,89.48,89.35,89.41,28824.0,80.7218,80.8393,80.7218,80.776,28824.0
2018-07-13 11:40:00,89.41,89.41,89.22,89.34,24820.0,80.776,80.776,80.6044,80.7128,24820.0
2018-07-13 11:45:00,89.33,89.37,89.21,89.27,17753.0,80.7038,80.7399,80.5953,80.6496,17753.0
2018-07-13 11:50:00,89.28,89.29,89.23,89.28,14622.0,80.6586,80.6676,80.6134,80.6586,14622.0
2018-07-13 11:55:00,89.28,89.33,89.22,89.24,32499.0,80.6586,80.7038,80.6044,80.6225,32499.0
2018-07-13 12:00:00,89.25,89.32,89.25,89.29,26373.0,80.6315,80.6947,80.6315,80.6676,26373.0
2018-07-13 12:05:00,89.29,89.3,89.27,89.29,16574.0,80.6676,80.6767,80.6496,80.6676,16574.0
2018-07-13 12:10:00,89.29,89.3,89.21,89.23,28866.0,80.6676,80.6767,80.5953,80.6134,28866.0
2018-07-13 12:15:00,89.23,89.32,89.21,89.31,17646.0,80.6134,80.6947,80.5953,80.6857,17646.0
2018-07-13 12:20:00,89.32,89.32,89.23,89.27,20985.0,80.6947,80.6947,80.6134,80.6496,20985.0
2018-07-13 12:25:00,89.26,89.3,89.24,89.28,18174.0,80.6405,80.6767,80.6225,80.6586,18174.0
2018-07-13 12:30:00,89.27,89.29,89.27,89.27,9492.0,80.6496,80.6676,80.6496,80.6496,9492.0
2018-07-13 12:35:00,89.27,89.36,89.26,89.34,20189.0,80.6496,80.7309,80.6405,80.7128,20189.0
2018-07-13 12:40:00,89.34,89.37,89.33,89.34,10614.0,80.7128,80.7399,80.7038,80.7128,10614.0
2018-07-13 12:45:00,89.35,89.4,89.33,89.37,19829.0,80.7218,80.767,80.7038,80.7399,19829.0
2018-07-13 12:50:00,89.38,89.39,89.33,89.39,13558.0,80.7489,80.758,80.7038,80.758,13558.0
2018-07-13 12:55:00,89.39,89.49,89.39,89.43,21014.0,80.758,80.8483,80.758,80.7941,21014.0
2018-07-13 13:00:00,89.44,89.44,89.38,89.41,15881.0,80.8031,80.8031,80.7489,80.776,15881.0
2018-07-13 13:05:00,89.41,89.45,89.37,89.42,18093.0,80.776,80.8122,80.7399,80.7851,18093.0
2018-07-13 13:10:00,89.42,89.49,89.41,89.43,13349.0,80.7851,80.8483,80.776,80.7941,13349.0
2018-07-13 13:15:00,89.44,89.45,89.42,89.44,10440.0,80.8031,80.8122,80.7851,80.8031,10440.0
2018-07-13 13:20:00,89.44,89.48,89.41,89.47,18216.0,80.8031,80.8393,80.776,80.8302,18216.0
2018-07-13 13:25:00,89.46,89.5,89.46,89.48,13236.0,80.8212,80.8573,80.8212,80.8393,13236.0
2018-07-13 13:30:00,89.48,89.49,89.4,89.42,20790.0,80.8393,80.8483,80.767,80.7851,20790.0
2018-07-13 13:35:00,89.42,89.48,89.41,89.45,19113.0,80.7851,80.8393,80.776,80.8122,19113.0
2018-07-13 13:40:00,89.46,89.5,89.46,89.48,22474.0,80.8212,80.8573,80.8212,80.8393,22474.0
2018-07-13 13:45:00,89.48,89.49,89.4,89.41,12029.0,80.8393,80.8483,80.767,80.776,12029.0
2018-07-13 13:50:00,89.42,89.48,89.42,89.47,16417.0,80.7851,80.8393,80.7851,80.8302,16417.0
2018-07-13 13:55:00,89.48,89.57,89.48,89.57,23005.0,80.8393,80.9206,80.8393,80.9206,23005.0
2018-07-13 14:00:00,89.56,89.56,89.47,89.49,20847.0,80.9116,80.9116,80.8302,80.8483,20847.0
2018-07-13 14:05:00,89.49,89.52,89.44,89.5,22544.0,80.8483,80.8754,80.8031,80.8573,22544.0
2018-07-13 14:10:00,89.49,89.54,89.49,89.53,15072.0,80.8483,80.8935,80.8483,80.8844,15072.0
2018-07-13 14:15:00,89.53,89.62,89.53,89.58,23521.0,80.8844,80.9658,80.8844,80.9296,23521.0
2018-07-13 14:20:00,89.58,89.64,89.57,89.63,28495.0,80.9296,80.9838,80.9206,80.9748,28495.0
2018-07-13 14:25:00,89.63,89.68,89.63,89.67,19843.0,80.9748,81.02,80.9748,81.0109,19843.0
2018-07-13 14:30:00,89.66,89.69,89.63,89.69,15666.0,81.0019,81.029,80.9748,81.029,15666.0
2018-07-13 14:35:00,89.69,89.69,89.64,89.65,24884.0,81.029,81.029,80.9838,80.9929,24884.0
2018-07-13 14:40:00,89.66,89.71,89.65,89.7,20893.0,81.0019,81.0471,80.9929,81.038,20893.0
2018-07-13 14:45:00,89.71,89.77,89.68,89.76,29891.0,81.0471,81.1013,81.02,81.0922,29891.0
2018-07-13 14:50:00,89.76,89.78,89.73,89.78,20366.0,81.0922,81.1103,81.0651,81.1103,20366.0
2018-07-13 14:55:00,89.78,89.85,89.74,89.76,46868.0,81.1103,81.1735,81.0742,81.0922,46868.0
2018-07-13 15:00:00,89.75,89.83,89.7,89.71,85004.0,81.0832,81.1555,81.038,81.0471,85004.0
2018-07-13 15:05:00,89.71,89.75,89.67,89.74,24133.0,81.0471,81.0832,81.0109,81.0742,24133.0
2018-07-13 15:10:00,89.75,89.8,89.67,89.69,41870.0,81.0832,81.1284,81.0109,81.029,41870.0
2018-07-13 15:15:00,89.69,89.76,89.68,89.71,47978.0,81.029,81.0922,81.02,81.0471,47978.0
2018-07-13 15:20:00,89.7,89.71,89.69,89.71,24163.0,81.038,81.0471,81.029,81.0471,24163.0
2018-07-13 15:25:00,89.71,89.74,89.69,89.73,33831.0,81.0471,81.0742,81.029,81.0651,33831.0
2018-07-13 15:30:00,89.73,89.83,89.73,89.79,64749.0,81.0651,81.1555,81.0651,81.1193,64749.0
2018-07-13 15:35:00,89.8,89.86,89.8,89.85,61424.0,81.1284,81.1826,81.1284,81.1735,61424.0
2018-07-13 15:40:00,89.86,89.87,89.84,89.86,78904.0,81.1826,81.1916,81.1645,81.1826,78904.0
2018-07-13 15:45:00,89.86,89.87,89.8,89.83,109422.0,81.1826,81.1916,81.1284,81.1555,109422.0
2018-07-13 15:50:00,89.84,89.84,89.63,89.68,122478.0,81.1645,81.1645,80.9748,81.02,122478.0
2018-07-13 15:55:00,89.69,89.75,89.67,89.7,204239.0,81.029,81.0832,81.0109,81.038,204239.0
2018-07-16 09:30:00,89.63,89.63,89.2,89.22,37128.0,80.9748,80.9748,80.5863,80.6044,37128.0
2018-07-16 09:35:00,89.25,89.35,89.09,89.23,21878.0,80.6315,80.7218,80.4869,80.6134,21878.0
2018-07-16 09:40:00,89.25,89.48,89.19,89.44,32119.0,80.6315,80.8393,80.5773,80.8031,32119.0
2018-07-16 09:45:00,89.42,89.42,89.18,89.26,23580.0,80.7851,80.7851,80.5682,80.6405,23580.0
2018-07-16 09:50:00,89.28,89.31,89.08,89.14,72808.0,80.6586,80.6857,80.4779,80.5321,72808.0
2018-07-16 09:55:00,89.14,89.15,88.95,89.03,24574.0,80.5321,80.5411,80.3605,80.4327,24574.0
2018-07-16 10:00:00,89.04,89.16,89.0,89.01,24378.0,80.4418,80.5502,80.4056,80.4147,24378.0
2018-07-16 10:05:00,89.0,89.06,88.88,88.91,40277.0,80.4056,80.4598,80.2972,80.3243,40277.0
2018-07-16 10:10:00,88.88,89.14,88.85,89.13,63019.0,80.2972,80.5321,80.2701,80.5231,63019.0
2018-07-16 10:15:00,89.14,89.19,88.95,89.03,32180.0,80.5321,80.5773,80.3605,80.4327,32180.0
2018-07-16 10:20:00,89.04,89.06,88.95,89.02,23340.0,80.4418,80.4598,80.3605,80.4237,23340.0
2018-07-16 10:25:00,89.0,89.06,88.99,89.04,17881.0,80.4056,80.4598,80.3966,80.4418,17881.0
2018-07-16 10:30:00,89.04,89.41,89.0,89.41,46534.0,80.4418,80.776,80.4056,80.776,46534.0
2018-07-16 10:35:00,89.42,89.52,89.33,89.51,74213.0,80.7851,80.8754,80.7038,80.8664,74213.0
2018-07-16 10:40:00,89.51,89.6,89.49,89.57,87884.0,80.8664,80.9477,80.8483,80.9206,87884.0
2018-07-16 10:45:00,89.56,89.57,89.45,89.56,43752.0,80.9116,80.9206,80.8122,80.9116,43752.0
2018-07-16 10:50:00,89.57,89.65,89.55,89.56,46157.0,80.9206,80.9929,80.9025,80.9116,46157.0
2018-07-16 10:55:00,89.56,89.61,89.53,89.55,52172.0,80.9116,80.9567,80.8844,80.9025,52172.0
2018-07-16 11:00:00,89.55,89.59,89.48,89.56,53918.0,80.9025,80.9387,80.8393,80.9116,53918.0
2018-07-16 11:05:00,89.56,89.68,89.53,89.68,55289.0,80.9116,81.02,80.8844,81.02,55289.0
2018-07-16 11:10:00,89.68,89.84,89.64,89.72,72418.0,81.02,81.1645,80.9838,81.0561,72418.0
2018-07-16 11:15:00,89.7,89.75,89.67,89.68,53132.0,81.038,81.0832,81.0109,81.02,53132.0
2018-07-16 11:20:00,89.68,89.77,89.66,89.77,48306.0,81.02,81.1013,81.0019,81.1013,48306.0
2018-07-16 11:25:00,89.77,89.8,89.74,89.75,69729.0,81.1013,81.1284,81.0742,81.0832,69729.0
2018-07-16 11:30:00,89.75,89.75,89.6,89.61,44065.0,81.0832,81.0832,80.9477,80.9567,44065.0
2018-07-16 11:35:00,89.61,89.71,89.6,89.64,50910.0,80.9567,81.0471,80.9477,80.9838,50910.0
2018-07-16 11:40:00,89.65,89.68,89.62,89.68,40519.0,80.9929,81.02,80.9658,81.02,40519.0
2018-07-16 11:45:00,89.68,89.7,89.53,89.53,51321.0,81.02,81.038,80.8844,80.8844,51321.0
2018-07-16 11:50:00,89.53,89.63,89.45,89.61,31314.0,80.8844,80.9748,80.8122,80.9567,31314.0
2018-07-16 11:55:00,89.6,89.61,89.53,89.58,22699.0,80.9477,80.9567,80.8844,80.9296,22699.0
2018-07-16 12:00:00,89.59,89.61,89.55,89.6,25229.0,80.9387,80.9567,80.9025,80.9477,25229.0
2018-07-16 12:05:00,89.6,89.66,89.57,89.57,24493.0,80.9477,81.0019,80.9206,80.9206,24493.0
2018-07-16 12:10:00,89.59,89.62,89.57,89.62,19470.0,80.9387,80.9658,80.9206,80.9658,19470.0
2018-07-16 12:15:00,89.62,89.65,89.61,89.65,18694.0,80.9658,80.9929,80.9567,80.9929,18694.0
2018-07-16 12:20:00,89.65,89.75,89.64,89.74,24595.0,80.9929,81.0832,80.9838,81.0742,24595.0
2018-07-16 12:25:00,89.75,89.76,89.73,89.75,17325.0,81.0832,81.0922,81.0651,81.0832,17325.0
2018-07-16 12:30:00,89.76,89.77,89.64,89.64,20112.0,81.0922,81.1013,80.9838,80.9838,20112.0
2018-07-16 12:35:00,89.63,89.63,89.6,89.61,12914.0,80.9748,80.9748,80.9477,80.9567,12914.0
2018-07-16 12:40:00,89.6,89.67,89.59,89.65,16318.0,80.9477,81.0109,80.9387,80.9929,16318.0
2018-07-16 12:45:00,89.65,89.66,89.6,89.62,14232.0,80.9929,81.0019,80.9477,80.9658,14232.0
2018-07-16 12:50:00,89.62,89.62,89.55,89.55,21378.0,80.9658,80.9658,80.9025,80.9025,21378.0
2018-07-16 12:55:00,89.56,89.57,89.53,89.53,7874.0,80.9116,80.9206,80.8844,80.8844,7874.0
2018-07-16 13:00:00,89.53,89.55,89.36,89.38,16447.0,80.8844,80.9025,80.7309,80.7489,16447.0
2018-07-16 13:05:00,89.36,89.41,89.36,89.4,8788.0,80.7309,80.776,80.7309,80.767,8788.0
2018-07-16 13:10:00,89.41,89.44,89.37,89.37,15107.0,80.776,80.8031,80.7399,80.7399,15107.0
2018-07-16 13:15:00,89.37,89.38,89.32,89.35,29410.0,80.7399,80.7489,80.6947,80.7218,29410.0
2018-07-16 13:20:00,89.33,89.35,89.22,89.25,19587.0,80.7038,80.7218,80.6044,80.6315,19587.0
2018-07-16 13:25:00,89.25,89.25,89.21,89.21,11648.0,80.6315,80.6315,80.5953,80.5953,11648.0
2018-07-16 13:30:00,89.22,89.27,89.19,89.23,15823.0,80.6044,80.6496,80.5773,80.6134,15823.0
2018-07-16 13:35:00,89.23,89.25,89.09,89.13,34372.0,80.6134,80.6315,80.4869,80.5231,34372.0
2018-07-16 13:40:00,89.12,89.14,89.04,89.08,22873.0,80.514,80.5321,80.4418,80.4779,22873.0
2018-07-16 13:45:00,89.06,89.09,89.06,89.07,8653.0,80.4598,80.4869,80.4598,80.4689,8653.0
2018-07-16 13:50:00,89.07,89.13,89.06,89.08,18649.0,80.4689,80.5231,80.4598,80.4779,18649.0
2018-07-16 13:55:00,89.09,89.16,89.08,89.15,32943.0,80.4869,80.5502,80.4779,80.5411,32943.0
2018-07-16 14:00:00,89.15,89.16,88.94,88.96,20260.0,80.5411,80.5502,80.3514,80.3695,20260.0
2018-07-16 14:05:00,88.94,89.07,88.94,89.06,16664.0,80.3514,80.4689,80.3514,80.4598,16664.0
2018-07-16 14:10:00,89.06,89.06,89.01,89.04,12822.0,80.4598,80.4598,80.4147,80.4418,12822.0
2018-07-16 14:15:00,89.04,89.11,89.03,89.04,39381.0,80.4418,80.505,80.4327,80.4418,39381.0
2018-07-16 14:20:00,89.03,89.03,88.95,88.95,23665.0,80.4327,80.4327,80.3605,80.3605,23665.0
2018-07-16 14:25:00,88.95,89.04,88.95,89.04,13984.0,80.3605,80.4418,80.3605,80.4418,13984.0
2018-07-16 14:30:00,89.02,89.02,88.97,88.98,12851.0,80.4237,80.4237,80.3785,80.3876,12851.0
2018-07-16 14:35:00,88.99,89.0,88.84,88.87,33299.0,80.3966,80.4056,80.2611,80.2882,33299.0
2018-07-16 14:40:00,88.87,88.89,88.86,88.88,16410.0,80.2882,80.3063,80.2791,80.2972,16410.0
2018-07-16 14:45:00,88.88,88.93,88.88,88.92,18976.0,80.2972,80.3424,80.2972,80.3334,18976.0
2018-07-16 14:50:00,88.92,88.95,88.86,88.89,13031.0,80.3334,80.3605,80.2791,80.3063,13031.0
2018-07-16 14:55:00,88.88,89.0,88.88,88.99,22382.0,80.2972,80.4056,80.2972,80.3966,22382.0
2018-07-16 15:00:00,89.0,89.03,88.95,89.02,28934.0,80.4056,80.4327,80.3605,80.4237,28934.0
2018-07-16 15:05:00,89.03,89.15,89.03,89.1,35992.0,80.4327,80.5411,80.4327,80.496,35992.0
2018-07-16 15:10:00,89.1,89.11,89.05,89.06,12904.0,80.496,80.505,80.4508,80.4598,12904.0
2018-07-16 15:15:00,89.06,89.08,89.05,89.06,10484.0,80.4598,80.4779,80.4508,80.4598,10484.0
2018-07-16 15:20:00,89.06,89.09,89.03,89.05,20949.0,80.4598,80.4869,80.4327,80.4508,20949.0
2018-07-16 15:25:00,89.05,89.05,88.98,89.0,26870.0,80.4508,80.4508,80.3876,80.4056,26870.0
2018-07-16 15:30:00,89.0,89.05,88.99,89.01,18102.0,80.4056,80.4508,80.3966,80.4147,18102.0
2018-07-16 15:35:00,89.02,89.06,89.0,89.05,24121.0,80.4237,80.4598,80.4056,80.4508,24121.0
2018-07-16 15:40:00,89.05,89.09,88.99,88.99,39997.0,80.4508,80.4869,80.3966,80.3966,39997.0
2018-07-16 15:45:00,89.0,89.03,88.97,89.02,36125.0,80.4056,80.4327,80.3785,80.4237,36125.0
2018-07-16 15:50:00,89.01,89.07,89.0,89.06,59909.0,80.4147,80.4689,80.4056,80.4598,59909.0
2018-07-16 15:55:00,89.06,89.1,89.02,89.06,158242.0,80.4598,80.496,80.4237,80.4598,158242.0
2018-07-17 09:30:00,89.36,89.67,89.34,89.64,71134.0,80.7309,81.0109,80.7128,80.9838,71134.0
2018-07-17 09:35:00,89.66,89.67,89.48,89.6,28508.0,81.0019,81.0109,80.8393,80.9477,28508.0
2018-07-17 09:40:00,89.59,89.66,89.52,89.54,22815.0,80.9387,81.0019,80.8754,80.8935,22815.0
2018-07-17 09:45:00,89.56,89.67,89.55,89.63,25417.0,80.9116,81.0109,80.9025,80.9748,25417.0
2018-07-17 09:50:00,89.62,89.81,89.62,89.76,44726.0,80.9658,81.1374,80.9658,81.0922,44726.0
2018-07-17 09:55:00,89.76,89.97,89.73,89.85,34630.0,81.0922,81.282,81.0651,81.1735,34630.0
2018-07-17 10:00:00,89.83,89.97,89.78,89.81,23435.0,81.1555,81.282,81.1103,81.1374,23435.0
2018-07-17 10:05:00,89.79,89.79,89.62,89.68,12898.0,81.1193,81.1193,80.9658,81.02,12898.0
2018-07-17 10:10:00,89.67,89.68,89.53,89.53,20715.0,81.0109,81.02,80.8844,80.8844,20715.0
2018-07-17 10:15:00,89.51,89.56,89.47,89.51,19076.0,80.8664,80.9116,80.8302,80.8664,19076.0
2018-07-17 10:20:00,89.5,89.5,89.45,89.47,16491.0,80.8573,80.8573,80.8122,80.8302,16491.0
2018-07-17 10:25:00,89.47,89.64,89.47,89.57,14681.0,80.8302,80.9838,80.8302,80.9206,14681.0
2018-07-17 10:30:00,89.55,89.67,89.55,89.6,12107.0,80.9025,81.0109,80.9025,80.9477,12107.0
2018-07-17 10:35:00,89.59,89.72,89.56,89.71,17686.0,80.9387,81.0561,80.9116,81.0471,17686.0
2018-07-17 10:40:00,89.72,89.72,89.59,89.68,22804.0,81.0561,81.0561,80.9387,81.02,22804.0
2018-07-17 10:45:00,89.68,89.7,89.64,89.65,12978.0,81.02,81.038,80.9838,80.9929,12978.0
2018-07-17 10:50:00,89.63,89.77,89.63,89.75,17864.0,80.9748,81.1013,80.9748,81.0832,17864.0
2018-07-17 10:55:00,89.75,89.85,89.71,89.8,29156.0,81.0832,81.1735,81.0471,81.1284,29156.0
2018-07-17 11:00:00,89.8,89.84,89.72,89.73,16959.0,81.1284,81.1645,81.0561,81.0651,16959.0
2018-07-17 11:05:00,89.72,89.83,89.72,89.82,14091.0,81.0561,81.1555,81.0561,81.1464,14091.0
2018-07-17 11:10:00,89.81,89.87,89.81,89.85,15132.0,81.1374,81.1916,81.1374,81.1735,15132.0
2018-07-17 11:15:00,89.83,89.87,89.76,89.78,17929.0,81.1555,81.1916,81.0922,81.1103,17929.0
2018-07-17 11:20:00,89.76,89.77,89.63,89.63,12638.0,81.0922,81.1013,80.9748,80.9748,12638.0
2018-07-17 11:25:00,89.63,89.64,89.55,89.55,13249.0,80.9748,80.9838,80.9025,80.9025,13249.0
2018-07-17 11:30:00,89.55,89.56,89.47,89.52,24238.0,80.9025,80.9116,80.8302,80.8754,24238.0
2018-07-17 11:35:00,89.52,89.54,89.46,89.48,21171.0,80.8754,80.8935,80.8212,80.8393,21171.0
2018-07-17 11:40:00,89.5,89.59,89.49,89.59,11002.0,80.8573,80.9387,80.8483,80.9387,11002.0
2018-07-17 11:45:00,89.6,89.64,89.57,89.61,15800.0,80.9477,80.9838,80.9206,80.9567,15800.0
2018-07-17 11:50:00,89.61,89.64,89.57,89.61,21815.0,80.9567,80.9838,80.9206,80.9567,21815.0
2018-07-17 11:55:00,89.6,89.72,89.58,89.71,11904.0,80.9477,81.0561,80.9296,81.0471,11904.0
2018-07-17 12:00:00,89.71,89.72,89.63,89.69,15295.0,81.0471,81.0561,80.9748,81.029,15295.0
2018-07-17 12:05:00,89.69,89.69,89.66,89.69,9347.0,81.029,81.029,81.0019,81.029,9347.0
2018-07-17 12:10:00,89.69,89.72,89.68,89.68,8800.0,81.029,81.0561,81.02,81.02,8800.0
2018-07-17 12:15:00,89.68,89.84,89.68,89.82,16636.0,81.02,81.1645,81.02,81.1464,16636.0
2018-07-17 12:20:00,89.84,89.85,89.8,89.85,14356.0,81.1645,81.1735,81.1284,81.1735,14356.0
2018-07-17 12:25:00,89.84,89.87,89.81,89.86,10510.0,81.1645,81.1916,81.1374,81.1826,10510.0
2018-07-17 12:30:00,89.87,89.87,89.79,89.81,8158.0,81.1916,81.1916,81.1193,81.1374,8158.0
2018-07-17 12:35:00,89.81,89.84,89.74,89.74,12570.0,81.1374,81.1645,81.0742,81.0742,12570.0
2018-07-17 12:40:00,89.75,89.79,89.75,89.77,8840.0,81.0832,81.1193,81.0832,81.1013,8840.0
2018-07-17 12:45:00,89.77,89.8,89.73,89.79,16776.0,81.1013,81.1284,81.0651,81.1193,16776.0
2018-07-17 12:50:00,89.8,89.82,89.77,89.8,40182.0,81.1284,81.1464,81.1013,81.1284,40182.0
2018-07-17 12:55:00,89.8,89.84,89.76,89.78,18924.0,81.1284,81.1645,81.0922,81.1103,18924.0
2018-07-17 13:00:00,89.79,89.84,89.79,89.79,9842.0,81.1193,81.1645,81.1193,81.1193,9842.0
2018-07-17 13:05:00,89.78,89.8,89.74,89.78,9864.0,81.1103,81.1284,81.0742,81.1103,9864.0
2018-07-17 13:10:00,89.78,89.79,89.77,89.79,9005.0,81.1103,81.1193,81.1013,81.1193,9005.0
2018-07-17 13:15:00,89.78,89.8,89.74,89.75,8735.0,81.1103,81.1284,81.0742,81.0832,8735.0
2018-07-17 13:20:00,89.74,89.74,89.59,89.6,11362.0,81.0742,81.0742,80.9387,80.9477,11362.0
2018-07-17 13:25:00,89.6,89.65,89.59,89.64,13608.0,80.9477,80.9929,80.9387,80.9838,13608.0
2018-07-17 13:30:00,89.64,89.71,89.64,89.64,11546.0,80.9838,81.0471,80.9838,80.9838,11546.0
2018-07-17 13:35:00,89.63,89.71,89.63,89.69,8400.0,80.9748,81.0471,80.9748,81.029,8400.0
2018-07-17 13:40:00,89.7,89.72,89.67,89.71,13560.0,81.038,81.0561,81.0109,81.0471,13560.0
2018-07-17 13:45:00,89.71,89.8,89.71,89.8,8523.0,81.0471,81.1284,81.0471,81.1284,8523.0
2018-07-17 13:50:00,89.79,89.82,89.78,89.82,11243.0,81.1193,81.1464,81.1103,81.1464,11243.0
2018-07-17 13:55:00,89.82,89.83,89.77,89.78,13821.0,81.1464,81.1555,81.1013,81.1103,13821.0
2018-07-17 14:00:00,89.79,89.79,89.68,89.73,16554.0,81.1193,81.1193,81.02,81.0651,16554.0
2018-07-17 14:05:00,89.73,89.83,89.73,89.81,12797.0,81.0651,81.1555,81.0651,81.1374,12797.0
2018-07-17 14:10:00,89.81,89.84,89.79,89.82,11983.0,81.1374,81.1645,81.1193,81.1464,11983.0
2018-07-17 14:15:00,89.82,89.83,89.79,89.83,43644.0,81.1464,81.1555,81.1193,81.1555,43644.0
2018-07-17 14:20:00,89.82,89.87,89.8,89.86,10709.0,81.1464,81.1916,81.1284,81.1826,10709.0
2018-07-17 14:25:00,89.87,89.88,89.82,89.83,12871.0,81.1916,81.2007,81.1464,81.1555,12871.0
2018-07-17 14:30:00,89.83,89.84,89.76,89.81,15948.0,81.1555,81.1645,81.0922,81.1374,15948.0
2018-07-17 14:35:00,89.82,89.83,89.71,89.73,25515.0,81.1464,81.1555,81.0471,81.0651,25515.0
2018-07-17 14:40:00,89.74,89.8,89.74,89.78,12272.0,81.0742,81.1284,81.0742,81.1103,12272.0
2018-07-17 14:45:00,89.77,89.79,89.74,89.76,15708.0,81.1013,81.1193,81.0742,81.0922,15708.0
2018-07-17 14:50:00,89.76,89.77,89.69,89.71,14843.0,81.0922,81.1013,81.029,81.0471,14843.0
2018-07-17 14:55:00,89.72,89.75,89.71,89.73,14575.0,81.0561,81.0832,81.0471,81.0651,14575.0
2018-07-17 15:00:00,89.73,89.73,89.65,89.69,20414.0,81.0651,81.0651,80.9929,81.029,20414.0
2018-07-17 15:05:00,89.69,89.69,89.61,89.62,13512.0,81.029,81.029,80.9567,80.9658,13512.0
2018-07-17 15:10:00,89.62,89.67,89.62,89.65,16994.0,80.9658,81.0109,80.9658,80.9929,16994.0
2018-07-17 15:15:00,89.65,89.67,89.64,89.66,16467.0,80.9929,81.0109,80.9838,81.0019,16467.0
2018-07-17 15:20:00,89.66,89.74,89.66,89.74,17415.0,81.0019,81.0742,81.0019,81.0742,17415.0
2018-07-17 15:25:00,89.73,89.75,89.68,89.69,14721.0,81.0651,81.0832,81.02,81.029,14721.0
2018-07-17 15:30:00,89.69,89.75,89.66,89.73,29217.0,81.029,81.0832,81.0019,81.0651,29217.0
2018-07-17 15:35:00,89.73,89.75,89.7,89.7,20300.0,81.0651,81.0832,81.038,81.038,20300.0
2018-07-17 15:40:00,89.71,89.77,89.7,89.76,27766.0,81.0471,81.1013,81.038,81.0922,27766.0
2018-07-17 15:45:00,89.75,89.75,89.67,89.7,41476.0,81.0832,81.0832,81.0109,81.038,41476.0
2018-07-17 15:50:00,89.69,89.69,89.55,89.55,29622.0,81.029,81.029,80.9025,80.9025,29622.0
2018-07-17 15:55:00,89.55,89.63,89.52,89.57,105681.0,80.9025,80.9748,80.8754,80.9206,105681.0
2018-07-18 09:30:00,89.6,89.69,89.23,89.63,175077.0,80.9477,81.029,80.6134,80.9748,175077.0
2018-07-18 09:35:00,89.62,89.63,89.2,89.27,31127.0,80.9658,80.9748,80.5863,80.6496,31127.0
2018-07-18 09:40:00,89.28,89.29,89.07,89.23,21819.0,80.6586,80.6676,80.4689,80.6134,21819.0
2018-07-18 09:45:00,89.3,89.33,89.21,89.33,22499.0,80.6767,80.7038,80.5953,80.7038,22499.0
2018-07-18 09:50:00,89.35,89.55,89.35,89.45,26147.0,80.7218,80.9025,80.7218,80.8122,26147.0
2018-07-18 09:55:00,89.45,89.66,89.45,89.58,72832.0,80.8122,81.0019,80.8122,80.9296,72832.0
2018-07-18 10:00:00,89.58,89.59,89.4,89.53,39069.0,80.9296,80.9387,80.767,80.8844,39069.0
2018-07-18 10:05:00,89.54,89.66,89.48,89.63,26735.0,80.8935,81.0019,80.8393,80.9748,26735.0
2018-07-18 10:10:00,89.64,89.72,89.59,89.59,24017.0,80.9838,81.0561,80.9387,80.9387,24017.0
2018-07-18 10:15:00,89.59,89.69,89.59,89.69,26773.0,80.9387,81.029,80.9387,81.029,26773.0
2018-07-18 10:20:00,89.7,89.74,89.66,89.73,32784.0,81.038,81.0742,81.0019,81.0651,32784.0
2018-07-18 10:25:00,89.73,89.78,89.72,89.76,29040.0,81.0651,81.1103,81.0561,81.0922,29040.0
2018-07-18 10:30:00,89.75,89.81,89.75,89.79,27034.0,81.0832,81.1374,81.0832,81.1193,27034.0
2018-07-18 10:35:00,89.8,89.87,89.76,89.83,39770.0,81.1284,81.1916,81.0922,81.1555,39770.0
2018-07-18 10:40:00,89.82,89.85,89.8,89.8,26602.0,81.1464,81.1735,81.1284,81.1284,26602.0
2018-07-18 10:45:00,89.81,89.82,89.7,89.7,31016.0,81.1374,81.1464,81.038,81.038,31016.0
2018-07-18 10:50:00,89.7,89.77,89.7,89.72,25189.0,81.038,81.1013,81.038,81.0561,25189.0
2018-07-18 10:55:00,89.71,89.8,89.71,89.78,22687.0,81.0471,81.1284,81.0471,81.1103,22687.0
2018-07-18 11:00:00,89.79,89.8,89.71,89.74,21447.0,81.1193,81.1284,81.0471,81.0742,21447.0
2018-07-18 11:05:00,89.74,89.83,89.73,89.83,18186.0,81.0742,81.1555,81.0651,81.1555,18186.0
2018-07-18 11:10:00,89.82,89.85,89.77,89.78,17744.0,81.1464,81.1735,81.1013,81.1103,17744.0
2018-07-18 11:15:00,89.77,89.81,89.74,89.74,17071.0,81.1013,81.1374,81.0742,81.0742,17071.0
2018-07-18 11:20:00,89.73,89.77,89.73,89.73,10561.0,81.0651,81.1013,81.0651,81.0651,10561.0
2018-07-18 11:25:00,89.73,89.76,89.71,89.75,14872.0,81.0651,81.0922,81.0471,81.0832,14872.0
2018-07-18 11:30:00,89.76,89.76,89.69,89.73,16633.0,81.0922,81.0922,81.029,81.0651,16633.0
2018-07-18 11:35:00,89.73,89.74,89.7,89.73,14206.0,81.0651,81.0742,81.038,81.0651,14206.0
2018-07-18 11:40:00,89.72,89.82,89.69,89.77,43367.0,81.0561,81.1464,81.029,81.1013,43367.0
2018-07-18 11:45:00,89.76,89.81,89.74,89.81,14633.0,81.0922,81.1374,81.0742,81.1374,14633.0
2018-07-18 11:50:00,89.81,89.95,89.8,89.91,46796.0,81.1374,81.2639,81.1284,81.2278,46796.0
2018-07-18 11:55:00,89.91,90.07,89.9,90.04,91668.0,81.2278,81.3723,81.2187,81.3452,91668.0
2018-07-18 12:00:00,90.05,90.05,89.98,90.05,25163.0,81.3542,81.3542,81.291,81.3542,25163.0
2018-07-18 12:05:00,90.05,90.06,89.96,90.01,22911.0,81.3542,81.3633,81.2729,81.3181,22911.0
2018-07-18 12:10:00,90.01,90.03,89.95,89.95,23163.0,81.3181,81.3362,81.2639,81.2639,23163.0
2018-07-18 12:15:00,89.95,89.95,89.87,89.88,17777.0,81.2639,81.2639,81.1916,81.2007,17777.0
2018-07-18 12:20:00,89.88,89.92,89.88,89.89,14778.0,81.2007,81.2368,81.2007,81.2097,14778.0
2018-07-18 12:25:00,89.88,89.97,89.88,89.93,18381.0,81.2007,81.282,81.2007,81.2458,18381.0
2018-07-18 12:30:00,89.92,89.94,89.88,89.92,19172.0,81.2368,81.2549,81.2007,81.2368,19172.0
2018-07-18 12:35:00,89.92,89.94,89.85,89.89,16115.0,81.2368,81.2549,81.1735,81.2097,16115.0
2018-07-18 12:40:00,89.88,89.96,89.88,89.95,17031.0,81.2007,81.2729,81.2007,81.2639,17031.0
2018-07-18 12:45:00,89.95,90.0,89.94,89.98,14967.0,81.2639,81.3091,81.2549,81.291,14967.0
2018-07-18 12:50:00,89.98,90.01,89.96,90.01,14983.0,81.291,81.3181,81.2729,81.3181,14983.0
2018-07-18 12:55:00,90.01,90.09,90.0,90.07,15772.0,81.3181,81.3904,81.3091,81.3723,15772.0
2018-07-18 13:00:00,90.07,90.12,90.05,90.12,23439.0,81.3723,81.4175,81.3542,81.4175,23439.0
2018-07-18 13:05:00,90.12,90.13,90.06,90.08,12814.0,81.4175,81.4265,81.3633,81.3813,12814.0
2018-07-18 13:10:00,90.09,90.09,90.0,90.05,37153.0,81.3904,81.3904,81.3091,81.3542,37153.0
2018-07-18 13:15:00,90.06,90.08,89.99,90.01,46534.0,81.3633,81.3813,81.3,81.3181,46534.0
2018-07-18 13:20:00,90.01,90.02,89.96,90.02,16842.0,81.3181,81.3271,81.2729,81.3271,16842.0
2018-07-18 13:25:00,90.01,90.01,89.98,89.99,6819.0,81.3181,81.3181,81.291,81.3,6819.0
2018-07-18 13:30:00,90.0,90.0,89.96,89.97,11233.0,81.3091,81.3091,81.2729,81.282,11233.0
2018-07-18 13:35:00,89.97,90.01,89.95,90.0,21774.0,81.282,81.3181,81.2639,81.3091,21774.0
2018-07-18 13:40:00,90.01,90.01,89.96,89.97,10959.0,81.3181,81.3181,81.2729,81.282,10959.0
2018-07-18 13:45:00,89.98,89.98,89.95,89.98,9631.0,81.291,81.291,81.2639,81.291,9631.0
2018-07-18 13:50:00,89.98,90.0,89.95,89.99,11898.0,81.291,81.3091,81.2639,81.3,11898.0
2018-07-18 13:55:00,89.98,90.01,89.98,90.0,14307.0,81.291,81.3181,81.291,81.3091,14307.0
2018-07-18 14:00:00,90.0,90.0,89.96,89.97,9377.0,81.3091,81.3091,81.2729,81.282,9377.0
2018-07-18 14:05:00,89.97,89.99,89.94,89.98,14856.0,81.282,81.3,81.2549,81.291,14856.0
2018-07-18 14:10:00,89.98,89.99,89.95,89.97,13904.0,81.291,81.3,81.2639,81.282,13904.0
2018-07-18 14:15:00,89.98,89.99,89.94,89.94,16715.0,81.291,81.3,81.2549,81.2549,16715.0
2018-07-18 14:20:00,89.94,90.0,89.93,89.98,16468.0,81.2549,81.3091,81.2458,81.291,16468.0
2018-07-18 14:25:00,89.98,90.01,89.97,90.0,11861.0,81.291,81.3181,81.282,81.3091,11861.0
2018-07-18 14:30:00,90.01,90.03,89.96,89.96,19488.0,81.3181,81.3362,81.2729,81.2729,19488.0
2018-07-18 14:35:00,89.96,90.0,89.95,89.99,19385.0,81.2729,81.3091,81.2639,81.3,19385.0
2018-07-18 14:40:00,89.99,90.0,89.96,89.98,22600.0,81.3,81.3091,81.2729,81.291,22600.0
2018-07-18 14:45:00,89.98,90.03,89.97,90.02,27684.0,81.291,81.3362,81.282,81.3271,27684.0
2018-07-18 14:50:00,90.02,90.03,89.97,90.0,17849.0,81.3271,81.3362,81.282,81.3091,17849.0
2018-07-18 14:55:00,89.99,90.01,89.97,89.98,15027.0,81.3,81.3181,81.282,81.291,15027.0
2018-07-18 15:00:00,89.98,89.99,89.96,89.97,13252.0,81.291,81.3,81.2729,81.282,13252.0
2018-07-18 15:05:00,89.97,89.99,89.95,89.96,17263.0,81.282,81.3,81.2639,81.2729,17263.0
2018-07-18 15:10:00,89.97,90.0,89.94,89.97,22481.0,81.282,81.3091,81.2549,81.282,22481.0
2018-07-18 15:15:00,89.98,90.04,89.97,90.01,19991.0,81.291,81.3452,81.282,81.3181,19991.0
2018-07-18 15:20:00,90.01,90.04,90.0,90.02,14890.0,81.3181,81.3452,81.3091,81.3271,14890.0
2018-07-18 15:25:00,90.03,90.04,90.0,90.04,22435.0,81.3362,81.3452,81.3091,81.3452,22435.0
2018-07-18 15:30:00,90.04,90.07,90.01,90.02,22939.0,81.3452,81.3723,81.3181,81.3271,22939.0
2018-07-18 15:35:00,90.01,90.03,89.99,89.99,26831.0,81.3181,81.3362,81.3,81.3,26831.0
2018-07-18 15:40:00,89.99,90.03,89.96,90.03,34681.0,81.3,81.3362,81.2729,81.3362,34681.0
2018-07-18 15:45:00,90.03,90.07,90.01,90.03,51448.0,81.3362,81.3723,81.3181,81.3362,51448.0
2018-07-18 15:50:00,90.02,90.07,90.02,90.06,63184.0,81.3271,81.3723,81.3271,81.3633,63184.0
2018-07-18 15:55:00,90.06,90.11,90.05,90.05,270800.0,81.3633,81.4084,81.3542,81.3542,270800.0
2018-07-19 09:30:00,89.83,89.98,89.44,89.44,85058.0,81.1555,81.291,80.8031,80.8031,85058.0
2018-07-19 09:35:00,89.5,89.5,89.15,89.24,56872.0,80.8573,80.8573,80.5411,80.6225,56872.0
2018-07-19 09:40:00,89.24,89.31,89.17,89.23,54941.0,80.6225,80.6857,80.5592,80.6134,54941.0
2018-07-19 09:45:00,89.23,89.26,89.12,89.14,39193.0,80.6134,80.6405,80.514,80.5321,39193.0
2018-07-19 09:50:00,89.13,89.21,89.03,89.2,34641.0,80.5231,80.5953,80.4327,80.5863,34641.0
2018-07-19 09:55:00,89.2,89.33,89.12,89.27,23564.0,80.5863,80.7038,80.514,80.6496,23564.0
2018-07-19 10:00:00,89.29,89.3,89.13,89.17,30991.0,80.6676,80.6767,80.5231,80.5592,30991.0
2018-07-19 10:05:00,89.14,89.25,89.13,89.23,15267.0,80.5321,80.6315,80.5231,80.6134,15267.0
2018-07-19 10:10:00,89.24,89.29,89.15,89.23,17868.0,80.6225,80.6676,80.5411,80.6134,17868.0
2018-07-19 10:15:00,89.21,89.23,89.13,89.22,18890.0,80.5953,80.6134,80.5231,80.6044,18890.0
2018-07-19 10:20:00,89.21,89.21,89.08,89.08,37608.0,80.5953,80.5953,80.4779,80.4779,37608.0
2018-07-19 10:25:00,89.09,89.16,89.08,89.1,27458.0,80.4869,80.5502,80.4779,80.496,27458.0
2018-07-19 10:30:00,89.09,89.09,88.87,88.98,35192.0,80.4869,80.4869,80.2882,80.3876,35192.0
2018-07-19 10:35:00,89.0,89.1,89.0,89.05,21045.0,80.4056,80.496,80.4056,80.4508,21045.0
2018-07-19 10:40:00,89.05,89.09,89.01,89.03,18880.0,80.4508,80.4869,80.4147,80.4327,18880.0
2018-07-19 10:45:00,89.02,89.05,88.99,88.99,17284.0,80.4237,80.4508,80.3966,80.3966,17284.0
2018-07-19 10:50:00,89.01,89.06,88.98,88.99,44509.0,80.4147,80.4598,80.3876,80.3966,44509.0
2018-07-19 10:55:00,88.99,89.05,88.96,88.96,13907.0,80.3966,80.4508,80.3695,80.3695,13907.0
2018-07-19 11:00:00,88.96,88.98,88.92,88.93,15082.0,80.3695,80.3876,80.3334,80.3424,15082.0
2018-07-19 11:05:00,88.93,89.06,88.93,89.05,17402.0,80.3424,80.4598,80.3424,80.4508,17402.0
2018-07-19 11:10:00,89.05,89.13,89.05,89.11,25496.0,80.4508,80.5231,80.4508,80.505,25496.0
2018-07-19 11:15:00,89.12,89.18,89.1,89.14,13769.0,80.514,80.5682,80.496,80.5321,13769.0
2018-07-19 11:20:00,89.12,89.18,89.1,89.17,22403.0,80.514,80.5682,80.496,80.5592,22403.0
2018-07-19 11:25:00,89.15,89.15,89.1,89.13,12570.0,80.5411,80.5411,80.496,80.5231,12570.0
2018-07-19 11:30:00,89.14,89.2,89.1,89.13,18309.0,80.5321,80.5863,80.496,80.5231,18309.0
2018-07-19 11:35:00,89.14,89.3,89.14,89.27,15279.0,80.5321,80.6767,80.5321,80.6496,15279.0
2018-07-19 11:40:00,89.26,89.29,89.24,89.26,12999.0,80.6405,80.6676,80.6225,80.6405,12999.0
2018-07-19 11:45:00,89.26,89.29,89.23,89.27,13023.0,80.6405,80.6676,80.6134,80.6496,13023.0
2018-07-19 11:50:00,89.27,89.33,89.26,89.28,24457.0,80.6496,80.7038,80.6405,80.6586,24457.0
2018-07-19 11:55:00,89.29,89.31,89.26,89.28,16668.0,80.6676,80.6857,80.6405,80.6586,16668.0
2018-07-19 12:00:00,89.29,89.35,89.26,89.35,15818.0,80.6676,80.7218,80.6405,80.7218,15818.0
2018-07-19 12:05:00,89.35,89.42,89.32,89.4,30642.0,80.7218,80.7851,80.6947,80.767,30642.0
2018-07-19 12:10:00,89.4,89.44,89.36,89.37,26077.0,80.767,80.8031,80.7309,80.7399,26077.0
2018-07-19 12:15:00,89.37,89.38,89.33,89.34,12520.0,80.7399,80.7489,80.7038,80.7128,12520.0
2018-07-19 12:20:00,89.34,89.37,89.33,89.35,29385.0,80.7128,80.7399,80.7038,80.7218,29385.0
2018-07-19 12:25:00,89.35,89.37,89.31,89.36,15452.0,80.7218,80.7399,80.6857,80.7309,15452.0
2018-07-19 12:30:00,89.36,89.37,89.31,89.32,14112.0,80.7309,80.7399,80.6857,80.6947,14112.0
2018-07-19 12:35:00,89.33,89.34,89.22,89.24,40410.0,80.7038,80.7128,80.6044,80.6225,40410.0
2018-07-19 12:40:00,89.24,89.27,89.21,89.26,15598.0,80.6225,80.6496,80.5953,80.6405,15598.0
2018-07-19 12:45:00,89.25,89.25,89.17,89.23,22974.0,80.6315,80.6315,80.5592,80.6134,22974.0
2018-07-19 12:50:00,89.23,89.25,89.18,89.24,14666.0,80.6134,80.6315,80.5682,80.6225,14666.0
2018-07-19 12:55:00,89.24,89.26,89.24,89.25,7911.0,80.6225,80.6405,80.6225,80.6315,7911.0
2018-07-19 13:00:00,89.23,89.36,89.17,89.22,35727.0,80.6134,80.7309,80.5592,80.6044,35727.0
2018-07-19 13:05:00,89.22,89.27,89.16,89.23,12587.0,80.6044,80.6496,80.5502,80.6134,12587.0
2018-07-19 13:10:00,89.23,89.26,89.2,89.22,9915.0,80.6134,80.6405,80.5863,80.6044,9915.0
2018-07-19 13:15:00,89.23,89.26,89.21,89.26,13065.0,80.6134,80.6405,80.5953,80.6405,13065.0
2018-07-19 13:20:00,89.25,89.35,89.25,89.34,10473.0,80.6315,80.7218,80.6315,80.7128,10473.0
2018-07-19 13:25:00,89.34,89.35,89.28,89.28,10139.0,80.7128,80.7218,80.6586,80.6586,10139.0
2018-07-19 13:30:00,89.28,89.29,89.25,89.28,15563.0,80.6586,80.6676,80.6315,80.6586,15563.0
2018-07-19 13:35:00,89.28,89.35,89.27,89.34,10495.0,80.6586,80.7218,80.6496,80.7128,10495.0
2018-07-19 13:40:00,89.35,89.39,89.34,89.38,10310.0,80.7218,80.758,80.7128,80.7489,10310.0
2018-07-19 13:45:00,89.37,89.38,89.33,89.33,11482.0,80.7399,80.7489,80.7038,80.7038,11482.0
2018-07-19 13:50:00,89.32,89.4,89.29,89.4,17569.0,80.6947,80.767,80.6676,80.767,17569.0
2018-07-19 13:55:00,89.39,89.43,89.36,89.42,19451.0,80.758,80.7941,80.7309,80.7851,19451.0
2018-07-19 14:00:00,89.43,89.52,89.42,89.52,22982.0,80.7941,80.8754,80.7851,80.8754,22982.0
2018-07-19 14:05:00,89.52,89.56,89.52,89.54,13177.0,80.8754,80.9116,80.8754,80.8935,13177.0
2018-07-19 14:10:00,89.54,89.57,89.51,89.54,15488.0,80.8935,80.9206,80.8664,80.8935,15488.0
2018-07-19 14:15:00,89.55,89.55,89.53,89.55,12188.0,80.9025,80.9025,80.8844,80.9025,12188.0
2018-07-19 14:20:00,89.55,89.58,89.54,89.57,19560.0,80.9025,80.9296,80.8935,80.9206,19560.0
2018-07-19 14:25:00,89.57,89.59,89.54,89.55,13927.0,80.9206,80.9387,80.8935,80.9025,13927.0
2018-07-19 14:30:00,89.56,89.62,89.55,89.61,32749.0,80.9116,80.9658,80.9025,80.9567,32749.0
2018-07-19 14:35:00,89.61,89.62,89.58,89.61,12644.0,80.9567,80.9658,80.9296,80.9567,12644.0
2018-07-19 14:40:00,89.61,89.62,89.58,89.59,14193.0,80.9567,80.9658,80.9296,80.9387,14193.0
2018-07-19 14:45:00,89.59,89.61,89.57,89.59,18850.0,80.9387,80.9567,80.9206,80.9387,18850.0
2018-07-19 14:50:00,89.59,89.59,89.5,89.5,18723.0,80.9387,80.9387,80.8573,80.8573,18723.0
2018-07-19 14:55:00,89.51,89.51,89.49,89.5,27857.0,80.8664,80.8664,80.8483,80.8573,27857.0
2018-07-19 15:00:00,89.5,89.58,89.49,89.58,16381.0,80.8573,80.9296,80.8483,80.9296,16381.0
2018-07-19 15:05:00,89.58,89.6,89.55,89.55,18856.0,80.9296,80.9477,80.9025,80.9025,18856.0
2018-07-19 15:10:00,89.55,89.55,89.45,89.46,40602.0,80.9025,80.9025,80.8122,80.8212,40602.0
2018-07-19 15:15:00,89.45,89.45,89.4,89.4,11686.0,80.8122,80.8122,80.767,80.767,11686.0
2018-07-19 15:20:00,89.41,89.47,89.4,89.46,21028.0,80.776,80.8302,80.767,80.8212,21028.0
2018-07-19 15:25:00,89.47,89.48,89.45,89.47,20759.0,80.8302,80.8393,80.8122,80.8302,20759.0
2018-07-19 15:30:00,89.47,89.51,89.44,89.5,30471.0,80.8302,80.8664,80.8031,80.8573,30471.0
2018-07-19 15:35:00,89.5,89.54,89.5,89.51,28617.0,80.8573,80.8935,80.8573,80.8664,28617.0
2018-07-19 15:40:00,89.51,89.56,89.48,89.53,54813.0,80.8664,80.9116,80.8393,80.8844,54813.0
2018-07-19 15:45:00,89.53,89.53,89.46,89.48,58140.0,80.8844,80.8844,80.8212,80.8393,58140.0
2018-07-19 15:50:00,89.48,89.51,89.43,89.51,66211.0,80.8393,80.8664,80.7941,80.8664,66211.0
2018-07-19 15:55:00,89.51,89.51,89.43,89.44,176306.0,80.8664,80.8664,80.7941,80.8031,176306.0
2018-07-20 09:30:00,89.02,89.37,88.97,89.27,276582.0,80.4237,80.7399,80.3785,80.6496,276582.0
2018-07-20 09:35:00,89.28,89.28,88.83,88.98,42160.0,80.6586,80.6586,80.252,80.3876,42160.0
2018-07-20 09:40:00,88.97,89.08,88.92,88.92,18110.0,80.3785,80.4779,80.3334,80.3334,18110.0
2018-07-20 09:45:00,88.9,88.9,88.69,88.72,71139.0,80.3153,80.3153,80.1256,80.1527,71139.0
2018-07-20 09:50:00,88.7,88.8,88.64,88.75,43344.0,80.1346,80.2249,80.0804,80.1798,43344.0
2018-07-20 09:55:00,88.73,88.77,88.52,88.61,65213.0,80.1617,80.1978,79.972,80.0533,65213.0
2018-07-20 10:00:00,88.59,88.71,88.56,88.58,45156.0,80.0352,80.1436,80.0081,80.0262,45156.0
2018-07-20 10:05:00,88.59,88.67,88.55,88.56,38528.0,80.0352,80.1075,79.9991,80.0081,38528.0
2018-07-20 10:10:00,88.56,88.74,88.5,88.69,64338.0,80.0081,80.1707,79.9539,80.1256,64338.0
2018-07-20 10:15:00,88.68,88.7,88.61,88.62,22424.0,80.1165,80.1346,80.0533,80.0623,22424.0
2018-07-20 10:20:00,88.62,88.7,88.55,88.57,39152.0,80.0623,80.1346,79.9991,80.0172,39152.0
2018-07-20 10:25:00,88.57,88.63,88.5,88.62,38802.0,80.0172,80.0714,79.9539,80.0623,38802.0
2018-07-20 10:30:00,88.61,88.69,88.57,88.62,32577.0,80.0533,80.1256,80.0172,80.0623,32577.0
2018-07-20 10:35:00,88.63,88.7,88.62,88.66,21657.0,80.0714,80.1346,80.0623,80.0985,21657.0
2018-07-20 10:40:00,88.66,88.68,88.53,88.57,25088.0,80.0985,80.1165,79.981,80.0172,25088.0
2018-07-20 10:45:00,88.58,88.59,88.41,88.43,29570.0,80.0262,80.0352,79.8726,79.8907,29570.0
2018-07-20 10:50:00,88.44,88.45,88.26,88.28,81957.0,79.8997,79.9087,79.7371,79.7552,81957.0
2018-07-20 10:55:00,88.28,88.45,88.28,88.45,28130.0,79.7552,79.9087,79.7552,79.9087,28130.0
2018-07-20 11:00:00,88.45,88.61,88.44,88.57,89221.0,79.9087,80.0533,79.8997,80.0172,89221.0
2018-07-20 11:05:00,88.57,88.58,88.53,88.57,41485.0,80.0172,80.0262,79.981,80.0172,41485.0
2018-07-20 11:10:00,88.58,88.65,88.58,88.59,34084.0,80.0262,80.0894,80.0262,80.0352,34084.0
2018-07-20 11:15:00,88.6,88.62,88.56,88.6,19079.0,80.0443,80.0623,80.0081,80.0443,19079.0
2018-07-20 11:20:00,88.59,88.6,88.52,88.56,19074.0,80.0352,80.0443,79.972,80.0081,19074.0
2018-07-20 11:25:00,88.56,88.69,88.55,88.65,33343.0,80.0081,80.1256,79.9991,80.0894,33343.0
2018-07-20 11:30:00,88.65,88.68,88.62,88.65,30907.0,80.0894,80.1165,80.0623,80.0894,30907.0
2018-07-20 11:35:00,88.64,88.72,88.61,88.71,22954.0,80.0804,80.1527,80.0533,80.1436,22954.0
2018-07-20 11:40:00,88.72,88.73,88.67,88.7,26118.0,80.1527,80.1617,80.1075,80.1346,26118.0
2018-07-20 11:45:00,88.72,88.76,88.65,88.67,30375.0,80.1527,80.1888,80.0894,80.1075,30375.0
2018-07-20 11:50:00,88.67,88.68,88.62,88.64,19097.0,80.1075,80.1165,80.0623,80.0804,19097.0
2018-07-20 11:55:00,88.63,88.63,88.57,88.58,21963.0,80.0714,80.0714,80.0172,80.0262,21963.0
2018-07-20 12:00:00,88.57,88.64,88.57,88.62,23932.0,80.0172,80.0804,80.0172,80.0623,23932.0
2018-07-20 12:05:00,88.62,88.65,88.56,88.65,41681.0,80.0623,80.0894,80.0081,80.0894,41681.0
2018-07-20 12:10:00,88.64,88.65,88.6,88.63,15863.0,80.0804,80.0894,80.0443,80.0714,15863.0
2018-07-20 12:15:00,88.64,88.7,88.64,88.7,14115.0,80.0804,80.1346,80.0804,80.1346,14115.0
2018-07-20 12:20:00,88.7,88.73,88.67,88.69,24189.0,80.1346,80.1617,80.1075,80.1256,24189.0
2018-07-20 12:25:00,88.69,88.74,88.6,88.6,135338.0,80.1256,80.1707,80.0443,80.0443,135338.0
2018-07-20 12:30:00,88.6,88.63,88.56,88.57,40912.0,80.0443,80.0714,80.0081,80.0172,40912.0
2018-07-20 12:35:00,88.58,88.68,88.57,88.68,29354.0,80.0262,80.1165,80.0172,80.1165,29354.0
2018-07-20 12:40:00,88.69,88.71,88.66,88.68,17270.0,80.1256,80.1436,80.0985,80.1165,17270.0
2018-07-20 12:45:00,88.69,88.73,88.67,88.73,16736.0,80.1256,80.1617,80.1075,80.1617,16736.0
2018-07-20 12:50:00,88.73,88.75,88.73,88.74,18181.0,80.1617,80.1798,80.1617,80.1707,18181.0
2018-07-20 12:55:00,88.75,88.75,88.68,88.68,20702.0,80.1798,80.1798,80.1165,80.1165,20702.0
2018-07-20 13:00:00,88.68,88.75,88.66,88.72,11498.0,80.1165,80.1798,80.0985,80.1527,11498.0
2018-07-20 13:05:00,88.72,88.78,88.72,88.76,18700.0,80.1527,80.2069,80.1527,80.1888,18700.0
2018-07-20 13:10:00,88.76,88.82,88.76,88.81,17983.0,80.1888,80.243,80.1888,80.234,17983.0
2018-07-20 13:15:00,88.81,88.82,88.77,88.77,12912.0,80.234,80.243,80.1978,80.1978,12912.0
2018-07-20 13:20:00,88.77,88.79,88.73,88.74,17149.0,80.1978,80.2159,80.1617,80.1707,17149.0
2018-07-20 13:25:00,88.75,88.76,88.69,88.71,27898.0,80.1798,80.1888,80.1256,80.1436,27898.0
2018-07-20 13:30:00,88.72,88.74,88.7,88.73,10946.0,80.1527,80.1707,80.1346,80.1617,10946.0
2018-07-20 13:35:00,88.73,88.75,88.7,88.71,16603.0,80.1617,80.1798,80.1346,80.1436,16603.0
2018-07-20 13:40:00,88.72,88.73,88.69,88.71,15221.0,80.1527,80.1617,80.1256,80.1436,15221.0
2018-07-20 13:45:00,88.71,88.71,88.66,88.66,11341.0,80.1436,80.1436,80.0985,80.0985,11341.0
2018-07-20 13:50:00,88.67,88.7,88.66,88.67,22062.0,80.1075,80.1346,80.0985,80.1075,22062.0
2018-07-20 13:55:00,88.67,88.69,88.66,88.67,17800.0,80.1075,80.1256,80.0985,80.1075,17800.0
2018-07-20 14:00:00,88.67,88.68,88.66,88.67,13503.0,80.1075,80.1165,80.0985,80.1075,13503.0
2018-07-20 14:05:00,88.67,88.7,88.6,88.61,22989.0,80.1075,80.1346,80.0443,80.0533,22989.0
2018-07-20 14:10:00,88.6,88.61,88.54,88.56,25799.0,80.0443,80.0533,79.99,80.0081,25799.0
2018-07-20 14:15:00,88.56,88.57,88.55,88.56,13184.0,80.0081,80.0172,79.9991,80.0081,13184.0
2018-07-20 14:20:00,88.56,88.65,88.54,88.63,26849.0,80.0081,80.0894,79.99,80.0714,26849.0
2018-07-20 14:25:00,88.64,88.66,88.58,88.61,23156.0,80.0804,80.0985,80.0262,80.0533,23156.0
2018-07-20 14:30:00,88.62,88.64,88.52,88.54,23766.0,80.0623,80.0804,79.972,79.99,23766.0
2018-07-20 14:35:00,88.54,88.54,88.48,88.5,26333.0,79.99,79.99,79.9358,79.9539,26333.0
2018-07-20 14:40:00,88.51,88.59,88.51,88.58,16560.0,79.9629,80.0352,79.9629,80.0262,16560.0
2018-07-20 14:45:00,88.58,88.63,88.57,88.62,12915.0,80.0262,80.0714,80.0172,80.0623,12915.0
2018-07-20 14:50:00,88.63,88.66,88.61,88.61,20097.0,80.0714,80.0985,80.0533,80.0533,20097.0
2018-07-20 14:55:00,88.62,88.67,88.61,88.65,17653.0,80.0623,80.1075,80.0533,80.0894,17653.0
2018-07-20 15:00:00,88.66,88.68,88.64,88.65,17402.0,80.0985,80.1165,80.0804,80.0894,17402.0
2018-07-20 15:05:00,88.64,88.67,88.64,88.65,12133.0,80.0804,80.1075,80.0804,80.0894,12133.0
2018-07-20 15:10:00,88.65,88.65,88.57,88.61,30316.0,80.0894,80.0894,80.0172,80.0533,30316.0
2018-07-20 15:15:00,88.61,88.67,88.58,88.65,25825.0,80.0533,80.1075,80.0262,80.0894,25825.0
2018-07-20 15:20:00,88.65,88.65,88.55,88.55,23902.0,80.0894,80.0894,79.9991,79.9991,23902.0
2018-07-20 15:25:00,88.55,88.58,88.54,88.55,20388.0,79.9991,80.0262,79.99,79.9991,20388.0
2018-07-20 15:30:00,88.56,88.66,88.55,88.63,35652.0,80.0081,80.0985,79.9991,80.0714,35652.0
2018-07-20 15:35:00,88.63,88.64,88.59,88.59,44698.0,80.0714,80.0804,80.0352,80.0352,44698.0
2018-07-20 15:40:00,88.59,88.63,88.57,88.57,42185.0,80.0352,80.0714,80.0172,80.0172,42185.0
2018-07-20 15:45:00,88.57,88.58,88.53,88.57,72961.0,80.0172,80.0262,79.981,80.0172,72961.0
2018-07-20 15:50:00,88.56,88.59,88.49,88.51,85929.0,80.0081,80.0352,79.9449,79.9629,85929.0
2018-07-20 15:55:00,88.5,88.53,88.4,88.49,247661.0,79.9539,79.981,79.8636,79.9449,247661.0
2018-07-23 09:30:00,88.3,88.64,88.29,88.3,112838.0,79.7732,80.0804,79.7642,79.7732,112838.0
2018-07-23 09:35:00,88.33,88.6,88.17,88.59,59766.0,79.8003,80.0443,79.6558,80.0352,59766.0
2018-07-23 09:40:00,88.59,88.68,88.55,88.64,60502.0,80.0352,80.1165,79.9991,80.0804,60502.0
2018-07-23 09:45:00,88.64,88.83,88.61,88.75,114824.0,80.0804,80.252,80.0533,80.1798,114824.0
2018-07-23 09:50:00,88.75,88.75,88.64,88.64,18485.0,80.1798,80.1798,80.0804,80.0804,18485.0
2018-07-23 09:55:00,88.64,88.65,88.47,88.64,31481.0,80.0804,80.0894,79.9268,80.0804,31481.0
2018-07-23 10:00:00,88.64,88.74,88.64,88.69,35009.0,80.0804,80.1707,80.0804,80.1256,35009.0
2018-07-23 10:05:00,88.68,88.68,88.6,88.64,30092.0,80.1165,80.1165,80.0443,80.0804,30092.0
2018-07-23 10:10:00,88.65,88.7,88.63,88.65,31014.0,80.0894,80.1346,80.0714,80.0894,31014.0
2018-07-23 10:15:00,88.64,88.71,88.61,88.68,36877.0,80.0804,80.1436,80.0533,80.1165,36877.0
2018-07-23 10:20:00,88.67,88.7,88.57,88.61,33023.0,80.1075,80.1346,80.0172,80.0533,33023.0
2018-07-23 10:25:00,88.6,88.7,88.59,88.61,37613.0,80.0443,80.1346,80.0352,80.0533,37613.0
2018-07-23 10:30:00,88.6,88.64,88.54,88.63,27766.0,80.0443,80.0804,79.99,80.0714,27766.0
2018-07-23 10:35:00,88.62,88.66,88.61,88.66,26909.0,80.0623,80.0985,80.0533,80.0985,26909.0
2018-07-23 10:40:00,88.66,88.79,88.65,88.79,46668.0,80.0985,80.2159,80.0894,80.2159,46668.0
2018-07-23 10:45:00,88.78,88.79,88.73,88.77,33499.0,80.2069,80.2159,80.1617,80.1978,33499.0
2018-07-23 10:50:00,88.77,88.87,88.77,88.86,40105.0,80.1978,80.2882,80.1978,80.2791,40105.0
2018-07-23 10:55:00,88.86,88.87,88.78,88.78,41317.0,80.2791,80.2882,80.2069,80.2069,41317.0
2018-07-23 11:00:00,88.78,88.86,88.74,88.78,43043.0,80.2069,80.2791,80.1707,80.2069,43043.0
2018-07-23 11:05:00,88.79,88.81,88.74,88.79,23073.0,80.2159,80.234,80.1707,80.2159,23073.0
2018-07-23 11:10:00,88.8,88.84,88.79,88.84,19820.0,80.2249,80.2611,80.2159,80.2611,19820.0
2018-07-23 11:15:00,88.83,88.9,88.82,88.87,28244.0,80.252,80.3153,80.243,80.2882,28244.0
2018-07-23 11:20:00,88.86,88.88,88.82,88.87,29477.0,80.2791,80.2972,80.243,80.2882,29477.0
2018-07-23 11:25:00,88.87,88.95,88.86,88.87,54748.0,80.2882,80.3605,80.2791,80.2882,54748.0
2018-07-23 11:30:00,88.87,88.93,88.86,88.92,29583.0,80.2882,80.3424,80.2791,80.3334,29583.0
2018-07-23 11:35:00,88.91,88.92,88.84,88.89,26381.0,80.3243,80.3334,80.2611,80.3063,26381.0
2018-07-23 11:40:00,88.9,88.92,88.87,88.89,19210.0,80.3153,80.3334,80.2882,80.3063,19210.0
2018-07-23 11:45:00,88.88,88.99,88.88,88.99,22743.0,80.2972,80.3966,80.2972,80.3966,22743.0
2018-07-23 11:50:00,88.99,88.99,88.92,88.98,26699.0,80.3966,80.3966,80.3334,80.3876,26699.0
2018-07-23 11:55:00,88.97,88.98,88.95,88.95,12477.0,80.3785,80.3876,80.3605,80.3605,12477.0
2018-07-23 12:00:00,88.96,88.98,88.95,88.95,17588.0,80.3695,80.3876,80.3605,80.3605,17588.0
2018-07-23 12:05:00,88.96,88.97,88.94,88.95,12751.0,80.3695,80.3785,80.3514,80.3605,12751.0
2018-07-23 12:10:00,88.95,88.95,88.89,88.9,11314.0,80.3605,80.3605,80.3063,80.3153,11314.0
2018-07-23 12:15:00,88.9,88.92,88.88,88.89,12182.0,80.3153,80.3334,80.2972,80.3063,12182.0
2018-07-23 12:20:00,88.89,88.94,88.88,88.9,15624.0,80.3063,80.3514,80.2972,80.3153,15624.0
2018-07-23 12:25:00,88.89,88.91,88.86,88.87,17564.0,80.3063,80.3243,80.2791,80.2882,17564.0
2018-07-23 12:30:00,88.87,88.94,88.86,88.94,76252.0,80.2882,80.3514,80.2791,80.3514,76252.0
2018-07-23 12:35:00,88.94,88.98,88.88,88.91,20341.0,80.3514,80.3876,80.2972,80.3243,20341.0
2018-07-23 12:40:00,88.91,88.92,88.89,88.9,9698.0,80.3243,80.3334,80.3063,80.3153,9698.0
2018-07-23 12:45:00,88.89,88.92,88.89,88.9,13822.0,80.3063,80.3334,80.3063,80.3153,13822.0
2018-07-23 12:50:00,88.9,88.9,88.88,88.88,14626.0,80.3153,80.3153,80.2972,80.2972,14626.0
2018-07-23 12:55:00,88.87,88.96,88.87,88.96,18321.0,80.2882,80.3695,80.2882,80.3695,18321.0
2018-07-23 13:00:00,88.95,88.98,88.95,88.97,13533.0,80.3605,80.3876,80.3605,80.3785,13533.0
2018-07-23 13:05:00,88.96,89.03,88.96,89.01,20456.0,80.3695,80.4327,80.3695,80.4147,20456.0
2018-07-23 13:10:00,89.01,89.09,89.0,89.08,26512.0,80.4147,80.4869,80.4056,80.4779,26512.0
2018-07-23 13:15:00,89.08,89.16,89.08,89.12,18718.0,80.4779,80.5502,80.4779,80.514,18718.0
2018-07-23 13:20:00,89.11,89.13,89.05,89.06,14352.0,80.505,80.5231,80.4508,80.4598,14352.0
2018-07-23 13:25:00,89.06,89.13,89.02,89.1,18192.0,80.4598,80.5231,80.4237,80.496,18192.0
2018-07-23 13:30:00,89.11,89.14,89.08,89.09,14715.0,80.505,80.5321,80.4779,80.4869,14715.0
2018-07-23 13:35:00,89.09,89.1,89.06,89.07,18050.0,80.4869,80.496,80.4598,80.4689,18050.0
2018-07-23 13:40:00,89.07,89.07,89.03,89.03,10667.0,80.4689,80.4689,80.4327,80.4327,10667.0
2018-07-23 13:45:00,89.03,89.1,89.02,89.09,15837.0,80.4327,80.496,80.4237,80.4869,15837.0
2018-07-23 13:50:00,89.09,89.1,89.01,89.05,21589.0,80.4869,80.496,80.4147,80.4508,21589.0
2018-07-23 13:55:00,89.05,89.05,89.01,89.04,12636.0,80.4508,80.4508,80.4147,80.4418,12636.0
2018-07-23 14:00:00,89.05,89.11,89.03,89.1,30341.0,80.4508,80.505,80.4327,80.496,30341.0
2018-07-23 14:05:00,89.1,89.11,89.05,89.06,13176.0,80.496,80.505,80.4508,80.4598,13176.0
2018-07-23 14:10:00,89.06,89.08,89.04,89.04,18625.0,80.4598,80.4779,80.4418,80.4418,18625.0
2018-07-23 14:15:00,89.05,89.06,89.01,89.01,23407.0,80.4508,80.4598,80.4147,80.4147,23407.0
2018-07-23 14:20:00,89.01,89.03,88.98,88.98,23427.0,80.4147,80.4327,80.3876,80.3876,23427.0
2018-07-23 14:25:00,88.98,89.0,88.98,88.99,23042.0,80.3876,80.4056,80.3876,80.3966,23042.0
2018-07-23 14:30:00,88.99,89.0,88.94,88.95,17723.0,80.3966,80.4056,80.3514,80.3605,17723.0
2018-07-23 14:35:00,88.95,88.97,88.93,88.93,22569.0,80.3605,80.3785,80.3424,80.3424,22569.0
2018-07-23 14:40:00,88.93,88.93,88.86,88.88,25936.0,80.3424,80.3424,80.2791,80.2972,25936.0
2018-07-23 14:45:00,88.88,88.93,88.87,88.9,24365.0,80.2972,80.3424,80.2882,80.3153,24365.0
2018-07-23 14:50:00,88.9,88.92,88.89,88.91,21525.0,80.3153,80.3334,80.3063,80.3243,21525.0
2018-07-23 14:55:00,88.92,89.0,88.91,88.94,24358.0,80.3334,80.4056,80.3243,80.3514,24358.0
2018-07-23 15:00:00,88.94,88.95,88.88,88.88,29502.0,80.3514,80.3605,80.2972,80.2972,29502.0
2018-07-23 15:05:00,88.88,88.92,88.87,88.87,26322.0,80.2972,80.3334,80.2882,80.2882,26322.0
2018-07-23 15:10:00,88.86,88.87,88.81,88.85,20729.0,80.2791,80.2882,80.234,80.2701,20729.0
2018-07-23 15:15:00,88.84,88.86,88.83,88.85,38273.0,80.2611,80.2791,80.252,80.2701,38273.0
2018-07-23 15:20:00,88.85,88.86,88.81,88.81,47513.0,80.2701,80.2791,80.234,80.234,47513.0
2018-07-23 15:25:00,88.81,88.84,88.8,88.83,25445.0,80.234,80.2611,80.2249,80.252,25445.0
2018-07-23 15:30:00,88.83,88.89,88.83,88.87,68642.0,80.252,80.3063,80.252,80.2882,68642.0
2018-07-23 15:35:00,88.87,88.88,88.86,88.87,41390.0,80.2882,80.2972,80.2791,80.2882,41390.0
2018-07-23 15:40:00,88.87,88.92,88.86,88.92,46182.0,80.2882,80.3334,80.2791,80.3334,46182.0
2018-07-23 15:45:00,88.91,88.96,88.8,88.81,66453.0,80.3243,80.3695,80.2249,80.234,66453.0
2018-07-23 15:50:00,88.81,88.87,88.8,88.8,80905.0,80.234,80.2882,80.2249,80.2249,80905.0
2018-07-23 15:55:00,88.81,89.0,88.78,88.87,269632.0,80.234,80.4056,80.2069,80.2882,269632.0
2018-07-24 09:30:00,91.06,91.3,90.27,90.4,228002.0,82.2667,82.4835,81.553,81.6704,228002.0
2018-07-24 09:35:00,90.42,91.2,90.38,90.89,293087.0,81.6885,82.3932,81.6524,82.1131,293087.0
2018-07-24 09:40:00,90.92,91.09,90.72,90.81,132102.0,82.1402,82.2938,81.9595,82.0408,132102.0
2018-07-24 09:45:00,90.79,91.17,90.29,90.48,156664.0,82.0228,82.3661,81.5711,81.7427,156664.0
2018-07-24 09:50:00,90.5,90.85,90.48,90.6,94049.0,81.7608,82.077,81.7427,81.8511,94049.0
2018-07-24 09:55:00,90.6,90.79,90.48,90.5,81216.0,81.8511,82.0228,81.7427,81.7608,81216.0
2018-07-24 10:00:00,90.53,90.57,90.07,90.32,128211.0,81.7879,81.824,81.3723,81.5982,128211.0
2018-07-24 10:05:00,90.31,90.41,90.0,90.05,89257.0,81.5891,81.6795,81.3091,81.3542,89257.0
2018-07-24 10:10:00,90.06,90.22,90.03,90.21,149093.0,81.3633,81.5078,81.3362,81.4988,149093.0
2018-07-24 10:15:00,90.18,90.8,90.17,90.8,147052.0,81.4717,82.0318,81.4626,82.0318,147052.0
2018-07-24 10:20:00,90.81,90.86,90.57,90.69,115057.0,82.0408,82.086,81.824,81.9324,115057.0
2018-07-24 10:25:00,90.68,90.86,90.61,90.64,57597.0,81.9234,82.086,81.8602,81.8873,57597.0
2018-07-24 10:30:00,90.65,90.8,90.62,90.65,46947.0,81.8963,82.0318,81.8692,81.8963,46947.0
2018-07-24 10:35:00,90.65,90.66,90.33,90.39,62128.0,81.8963,81.9053,81.6072,81.6614,62128.0
2018-07-24 10:40:00,90.38,90.5,90.38,90.48,33250.0,81.6524,81.7608,81.6524,81.7427,33250.0
2018-07-24 10:45:00,90.5,90.63,90.39,90.63,85712.0,81.7608,81.8782,81.6614,81.8782,85712.0
2018-07-24 10:50:00,90.64,90.64,90.44,90.45,53942.0,81.8873,81.8873,81.7066,81.7156,53942.0
2018-07-24 10:55:00,90.43,90.56,90.43,90.52,77160.0,81.6975,81.815,81.6975,81.7788,77160.0
2018-07-24 11:00:00,90.53,90.55,90.21,90.22,69418.0,81.7879,81.806,81.4988,81.5078,69418.0
2018-07-24 11:05:00,90.24,90.45,90.23,90.42,140266.0,81.5259,81.7156,81.5169,81.6885,140266.0
2018-07-24 11:10:00,90.41,90.5,90.4,90.48,57038.0,81.6795,81.7608,81.6704,81.7427,57038.0
2018-07-24 11:15:00,90.49,90.73,90.44,90.71,64447.0,81.7517,81.9686,81.7066,81.9505,64447.0
2018-07-24 11:20:00,90.72,90.96,90.66,90.95,105037.0,81.9595,82.1764,81.9053,82.1673,105037.0
2018-07-24 11:25:00,90.93,90.95,90.77,90.84,59437.0,82.1493,82.1673,82.0047,82.0679,59437.0
2018-07-24 11:30:00,90.82,90.89,90.75,90.87,70215.0,82.0499,82.1131,81.9866,82.0951,70215.0
2018-07-24 11:35:00,90.87,90.99,90.79,90.91,61073.0,82.0951,82.2035,82.0228,82.1312,61073.0
2018-07-24 11:40:00,90.91,90.92,90.81,90.92,32872.0,82.1312,82.1402,82.0408,82.1402,32872.0
2018-07-24 11:45:00,90.91,90.99,90.87,90.92,51394.0,82.1312,82.2035,82.0951,82.1402,51394.0
2018-07-24 11:50:00,90.91,90.95,90.8,90.8,32415.0,82.1312,82.1673,82.0318,82.0318,32415.0
2018-07-24 11:55:00,90.79,90.89,90.77,90.85,40568.0,82.0228,82.1131,82.0047,82.077,40568.0
2018-07-24 12:00:00,90.87,91.01,90.86,90.93,86488.0,82.0951,82.2215,82.086,82.1493,86488.0
2018-07-24 12:05:00,90.92,90.93,90.78,90.8,57938.0,82.1402,82.1493,82.0137,82.0318,57938.0
2018-07-24 12:10:00,90.8,90.88,90.72,90.88,42235.0,82.0318,82.1041,81.9595,82.1041,42235.0
2018-07-24 12:15:00,90.88,90.93,90.85,90.89,66587.0,82.1041,82.1493,82.077,82.1131,66587.0
2018-07-24 12:20:00,90.9,91.02,90.9,91.0,87730.0,82.1222,82.2306,82.1222,82.2125,87730.0
2018-07-24 12:25:00,91.0,91.01,90.96,91.0,73590.0,82.2125,82.2215,82.1764,82.2125,73590.0
2018-07-24 12:30:00,91.0,91.11,90.92,91.02,86572.0,82.2125,82.3119,82.1402,82.2306,86572.0
2018-07-24 12:35:00,91.01,91.02,90.88,90.9,44049.0,82.2215,82.2306,82.1041,82.1222,44049.0
2018-07-24 12:40:00,90.91,91.08,90.9,91.05,55750.0,82.1312,82.2848,82.1222,82.2577,55750.0
2018-07-24 12:45:00,91.05,91.19,91.04,91.17,61393.0,82.2577,82.3841,82.2486,82.3661,61393.0
2018-07-24 12:50:00,91.17,91.27,91.11,91.25,65449.0,82.3661,82.4564,82.3119,82.4384,65449.0
2018-07-24 12:55:00,91.27,91.48,91.25,91.45,65179.0,82.4564,82.6461,82.4384,82.619,65179.0
2018-07-24 13:00:00,91.45,91.64,91.42,91.6,100042.0,82.619,82.7907,82.5919,82.7546,100042.0
2018-07-24 13:05:00,91.59,91.6,91.41,91.49,42531.0,82.7455,82.7546,82.5829,82.6552,42531.0
2018-07-24 13:10:00,91.48,91.53,91.42,91.48,38398.0,82.6461,82.6913,82.5919,82.6461,38398.0
2018-07-24 13:15:00,91.48,91.48,91.2,91.27,45202.0,82.6461,82.6461,82.3932,82.4564,45202.0
2018-07-24 13:20:00,91.27,91.74,91.27,91.73,77594.0,82.4564,82.881,82.4564,82.872,77594.0
2018-07-24 13:25:00,91.73,91.89,91.64,91.89,79580.0,82.872,83.0166,82.7907,83.0166,79580.0
2018-07-24 13:30:00,91.89,92.0,91.87,91.96,90837.0,83.0166,83.1159,82.9985,83.0798,90837.0
2018-07-24 13:35:00,91.97,92.2,91.97,92.06,167035.0,83.0888,83.2966,83.0888,83.1701,167035.0
2018-07-24 13:40:00,92.04,92.32,92.04,92.27,105046.0,83.1521,83.405,83.1521,83.3599,105046.0
2018-07-24 13:45:00,92.27,92.42,92.23,92.26,62688.0,83.3599,83.4954,83.3237,83.3508,62688.0
2018-07-24 13:50:00,92.26,92.51,92.26,92.51,76881.0,83.3508,83.5767,83.3508,83.5767,76881.0
2018-07-24 13:55:00,92.51,92.79,92.5,92.65,145279.0,83.5767,83.8296,83.5676,83.7032,145279.0
2018-07-24 14:00:00,92.64,92.65,92.32,92.39,60246.0,83.6941,83.7032,83.405,83.4683,60246.0
2018-07-24 14:05:00,92.39,92.46,92.33,92.41,57083.0,83.4683,83.5315,83.4141,83.4863,57083.0
2018-07-24 14:10:00,92.42,92.78,92.4,92.71,132997.0,83.4954,83.8206,83.4773,83.7574,132997.0
2018-07-24 14:15:00,92.7,92.86,92.63,92.63,139640.0,83.7483,83.8929,83.6851,83.6851,139640.0
2018-07-24 14:20:00,92.63,92.69,92.59,92.61,45221.0,83.6851,83.7393,83.649,83.667,45221.0
2018-07-24 14:25:00,92.6,92.7,92.53,92.64,75160.0,83.658,83.7483,83.5948,83.6941,75160.0
2018-07-24 14:30:00,92.63,92.95,92.61,92.94,113674.0,83.6851,83.9742,83.667,83.9652,113674.0
2018-07-24 14:35:00,92.95,93.09,92.88,92.95,100128.0,83.9742,84.1007,83.911,83.9742,100128.0
2018-07-24 14:40:00,92.96,93.22,92.92,93.2,104143.0,83.9832,84.2181,83.9471,84.2001,104143.0
2018-07-24 14:45:00,93.2,93.36,93.14,93.16,106547.0,84.2001,84.3446,84.1458,84.1639,106547.0
2018-07-24 14:50:00,93.16,93.31,93.12,93.19,109351.0,84.1639,84.2994,84.1278,84.191,109351.0
2018-07-24 14:55:00,93.19,93.2,92.85,92.88,94828.0,84.191,84.2001,83.8838,83.911,94828.0
2018-07-24 15:00:00,92.87,92.93,92.76,92.78,101627.0,83.9019,83.9561,83.8025,83.8206,101627.0
2018-07-24 15:05:00,92.79,92.94,92.76,92.9,102531.0,83.8296,83.9652,83.8025,83.929,102531.0
2018-07-24 15:10:00,92.89,92.96,92.83,92.91,73965.0,83.92,83.9832,83.8658,83.9381,73965.0
2018-07-24 15:15:00,92.91,93.02,92.91,92.95,159758.0,83.9381,84.0374,83.9381,83.9742,159758.0
2018-07-24 15:20:00,92.95,93.01,92.89,93.01,78257.0,83.9742,84.0284,83.92,84.0284,78257.0
2018-07-24 15:25:00,93.01,93.1,92.93,93.1,130580.0,84.0284,84.1097,83.9561,84.1097,130580.0
2018-07-24 15:30:00,93.11,93.68,93.07,93.44,263991.0,84.1187,84.6337,84.0826,84.4169,263991.0
2018-07-24 15:35:00,93.44,93.48,93.28,93.47,122937.0,84.4169,84.453,84.2723,84.444,122937.0
2018-07-24 15:40:00,93.47,93.53,93.22,93.27,174724.0,84.444,84.4982,84.2181,84.2633,174724.0
2018-07-24 15:45:00,93.27,93.38,93.17,93.37,205767.0,84.2633,84.3627,84.1729,84.3536,205767.0
2018-07-24 15:50:00,93.37,93.76,93.37,93.62,266320.0,84.3536,84.706,84.3536,84.5795,266320.0
2018-07-24 15:55:00,93.62,93.63,93.32,93.35,543566.0,84.5795,84.5885,84.3085,84.3356,543566.0
2018-07-25 09:30:00,93.16,93.41,93.03,93.22,155103.0,84.1639,84.3898,84.0465,84.2181,155103.0
2018-07-25 09:35:00,93.22,93.47,93.14,93.4,75850.0,84.2181,84.444,84.1458,84.3807,75850.0
2018-07-25 09:40:00,93.37,93.46,93.18,93.45,44469.0,84.3536,84.4349,84.182,84.4259,44469.0
2018-07-25 09:45:00,93.46,94.06,93.42,94.03,131096.0,84.4349,84.977,84.3988,84.9499,131096.0
2018-07-25 09:50:00,94.05,94.22,93.97,94.09,80771.0,84.968,85.1216,84.8957,85.0041,80771.0
2018-07-25 09:55:00,94.06,94.07,93.79,93.93,54034.0,84.977,84.986,84.7331,84.8596,54034.0
2018-07-25 10:00:00,93.94,94.2,93.92,93.92,79277.0,84.8686,85.1035,84.8505,84.8505,79277.0
2018-07-25 10:05:00,93.91,94.16,93.85,94.07,63440.0,84.8415,85.0673,84.7873,84.986,63440.0
2018-07-25 10:10:00,94.1,94.1,93.66,93.7,91749.0,85.0131,85.0131,84.6156,84.6518,91749.0
2018-07-25 10:15:00,93.69,93.72,93.51,93.53,68972.0,84.6427,84.6698,84.4801,84.4982,68972.0
2018-07-25 10:20:00,93.56,93.71,93.55,93.71,62291.0,84.5253,84.6608,84.5163,84.6608,62291.0
2018-07-25 10:25:00,93.7,93.73,93.42,93.42,59865.0,84.6518,84.6789,84.3988,84.3988,59865.0
2018-07-25 10:30:00,93.41,93.44,93.23,93.4,57363.0,84.3898,84.4169,84.2272,84.3807,57363.0
2018-07-25 10:35:00,93.39,93.57,93.31,93.55,48056.0,84.3717,84.5343,84.2994,84.5163,48056.0
2018-07-25 10:40:00,93.55,93.59,93.31,93.41,50389.0,84.5163,84.5524,84.2994,84.3898,50389.0
2018-07-25 10:45:00,93.42,93.5,93.4,93.4,35684.0,84.3988,84.4711,84.3807,84.3807,35684.0
2018-07-25 10:50:00,93.37,93.4,93.33,93.38,27056.0,84.3536,84.3807,84.3175,84.3627,27056.0
2018-07-25 10:55:00,93.38,93.55,93.36,93.53,55151.0,84.3627,84.5163,84.3446,84.4982,55151.0
2018-07-25 11:00:00,93.53,93.58,93.49,93.58,34222.0,84.4982,84.5434,84.462,84.5434,34222.0
2018-07-25 11:05:00,93.59,93.7,93.57,93.65,144742.0,84.5524,84.6518,84.5343,84.6066,144742.0
2018-07-25 11:10:00,93.65,93.89,93.65,93.74,46139.0,84.6066,84.8234,84.6066,84.6879,46139.0
2018-07-25 11:15:00,93.75,93.77,93.66,93.68,31770.0,84.6969,84.715,84.6156,84.6337,31770.0
2018-07-25 11:20:00,93.68,93.88,93.66,93.87,71350.0,84.6337,84.8144,84.6156,84.8054,71350.0
2018-07-25 11:25:00,93.87,94.0,93.69,93.72,75859.0,84.8054,84.9228,84.6427,84.6698,75859.0
2018-07-25 11:30:00,93.73,93.79,93.68,93.79,44051.0,84.6789,84.7331,84.6337,84.7331,44051.0
2018-07-25 11:35:00,93.79,94.05,93.75,94.01,90019.0,84.7331,84.968,84.6969,84.9318,90019.0
2018-07-25 11:40:00,94.0,94.5,94.0,94.21,160485.0,84.9228,85.3745,84.9228,85.1125,160485.0
2018-07-25 11:45:00,94.18,94.2,93.99,94.15,31216.0,85.0854,85.1035,84.9138,85.0583,31216.0
2018-07-25 11:50:00,94.16,94.33,94.14,94.19,42083.0,85.0673,85.2209,85.0493,85.0945,42083.0
2018-07-25 11:55:00,94.19,94.25,94.13,94.24,17934.0,85.0945,85.1487,85.0402,85.1396,17934.0
2018-07-25 12:00:00,94.24,94.4,94.2,94.33,57120.0,85.1396,85.2842,85.1035,85.2209,57120.0
2018-07-25 12:05:00,94.33,94.38,94.26,94.29,21758.0,85.2209,85.2661,85.1577,85.1848,21758.0
2018-07-25 12:10:00,94.27,94.43,94.27,94.38,31365.0,85.1667,85.3113,85.1667,85.2661,31365.0
2018-07-25 12:15:00,94.38,94.42,94.25,94.25,23881.0,85.2661,85.3022,85.1487,85.1487,23881.0
2018-07-25 12:20:00,94.26,94.39,94.25,94.38,24172.0,85.1577,85.2751,85.1487,85.2661,24172.0
2018-07-25 12:25:00,94.38,94.56,94.34,94.43,103943.0,85.2661,85.4287,85.23,85.3113,103943.0
2018-07-25 12:30:00,94.43,94.44,94.36,94.42,20921.0,85.3113,85.3203,85.248,85.3022,20921.0
2018-07-25 12:35:00,94.43,94.49,94.4,94.45,25505.0,85.3113,85.3655,85.2842,85.3293,25505.0
2018-07-25 12:40:00,94.45,94.52,94.44,94.52,33108.0,85.3293,85.3926,85.3203,85.3926,33108.0
2018-07-25 12:45:00,94.51,94.57,94.47,94.54,31827.0,85.3836,85.4378,85.3474,85.4107,31827.0
2018-07-25 12:50:00,94.53,94.69,94.52,94.67,74962.0,85.4016,85.5462,85.3926,85.5281,74962.0
2018-07-25 12:55:00,94.65,94.73,94.57,94.69,42946.0,85.51,85.5823,85.4378,85.5462,42946.0
2018-07-25 13:00:00,94.68,94.71,94.58,94.61,37181.0,85.5371,85.5642,85.4468,85.4739,37181.0
2018-07-25 13:05:00,94.62,94.71,94.59,94.69,22854.0,85.4829,85.5642,85.4558,85.5462,22854.0
2018-07-25 13:10:00,94.7,94.79,94.68,94.78,50138.0,85.5552,85.6365,85.5371,85.6275,50138.0
2018-07-25 13:15:00,94.77,94.87,94.73,94.86,64011.0,85.6184,85.7088,85.5823,85.6998,64011.0
2018-07-25 13:20:00,94.86,94.93,94.78,94.82,87329.0,85.6998,85.763,85.6275,85.6636,87329.0
2018-07-25 13:25:00,94.84,94.92,94.81,94.86,77049.0,85.6817,85.754,85.6546,85.6998,77049.0
2018-07-25 13:30:00,94.86,94.95,94.8,94.87,69800.0,85.6998,85.7811,85.6455,85.7088,69800.0
2018-07-25 13:35:00,94.88,95.04,94.88,94.98,100861.0,85.7178,85.8624,85.7178,85.8082,100861.0
2018-07-25 13:40:00,94.98,95.28,94.98,95.28,145684.0,85.8082,86.0792,85.8082,86.0792,145684.0
2018-07-25 13:45:00,95.28,95.48,95.28,95.41,118454.0,86.0792,86.2599,86.0792,86.1966,118454.0
2018-07-25 13:50:00,95.42,95.59,95.31,95.59,179006.0,86.2057,86.3593,86.1063,86.3593,179006.0
2018-07-25 13:55:00,95.6,95.8,95.37,95.37,269946.0,86.3683,86.549,86.1605,86.1605,269946.0
2018-07-25 14:00:00,95.4,95.42,95.01,95.11,152223.0,86.1876,86.2057,85.8353,85.9256,152223.0
2018-07-25 14:05:00,95.11,95.22,94.96,95.15,60703.0,85.9256,86.025,85.7901,85.9617,60703.0
2018-07-25 14:10:00,95.13,95.42,95.09,95.42,69472.0,85.9437,86.2057,85.9075,86.2057,69472.0
2018-07-25 14:15:00,95.45,95.68,95.39,95.56,162194.0,86.2328,86.4406,86.1786,86.3322,162194.0
2018-07-25 14:20:00,95.56,95.59,95.22,95.3,115933.0,86.3322,86.3593,86.025,86.0973,115933.0
2018-07-25 14:25:00,95.3,95.31,95.02,95.08,61282.0,86.0973,86.1063,85.8443,85.8985,61282.0
2018-07-25 14:30:00,95.08,95.11,94.91,95.06,72332.0,85.8985,85.9256,85.7449,85.8804,72332.0
2018-07-25 14:35:00,95.06,95.31,95.06,95.3,101692.0,85.8804,86.1063,85.8804,86.0973,101692.0
2018-07-25 14:40:00,95.3,95.33,95.16,95.25,76733.0,86.0973,86.1244,85.9708,86.0521,76733.0
2018-07-25 14:45:00,95.23,95.36,95.2,95.25,83646.0,86.034,86.1515,86.0069,86.0521,83646.0
2018-07-25 14:50:00,95.26,95.39,95.22,95.39,74777.0,86.0611,86.1786,86.025,86.1786,74777.0
2018-07-25 14:55:00,95.37,95.44,95.27,95.34,67142.0,86.1605,86.2237,86.0702,86.1334,67142.0
2018-07-25 15:00:00,95.33,95.39,95.31,95.37,47154.0,86.1244,86.1786,86.1063,86.1605,47154.0
2018-07-25 15:05:00,95.37,95.45,95.33,95.4,63068.0,86.1605,86.2328,86.1244,86.1876,63068.0
2018-07-25 15:10:00,95.39,95.61,95.39,95.6,92827.0,86.1786,86.3773,86.1786,86.3683,92827.0
2018-07-25 15:15:00,95.61,95.62,95.41,95.44,75855.0,86.3773,86.3864,86.1966,86.2237,75855.0
2018-07-25 15:20:00,95.45,95.88,95.44,95.7,203785.0,86.2328,86.6213,86.2237,86.4586,203785.0
2018-07-25 15:25:00,95.7,95.75,95.58,95.67,158578.0,86.4586,86.5038,86.3502,86.4315,158578.0
2018-07-25 15:30:00,95.66,95.71,95.54,95.71,136978.0,86.4225,86.4677,86.3141,86.4677,136978.0
2018-07-25 15:35:00,95.7,96.0,95.67,95.92,147593.0,86.4586,86.7297,86.4315,86.6574,147593.0
2018-07-25 15:40:00,95.72,96.16,95.71,96.06,169185.0,86.4767,86.8742,86.4677,86.7839,169185.0
2018-07-25 15:45:00,96.05,96.32,95.71,96.31,252348.0,86.7748,87.0188,86.4677,87.0097,252348.0
2018-07-25 15:50:00,96.31,96.57,95.71,96.55,265060.0,87.0097,87.2446,86.4677,87.2266,265060.0
2018-07-25 15:55:00,96.53,96.65,95.71,96.44,567040.0,87.2085,87.3169,86.4677,87.1272,567040.0
2018-07-26 09:30:00,96.64,96.81,96.47,96.64,140019.0,87.3079,87.4614,87.1543,87.3079,140019.0
2018-07-26 09:35:00,96.62,96.96,96.62,96.91,57296.0,87.2898,87.597,87.2898,87.5518,57296.0
2018-07-26 09:40:00,96.89,96.89,96.34,96.41,70965.0,87.5337,87.5337,87.0368,87.1001,70965.0
2018-07-26 09:45:00,96.4,96.79,96.39,96.76,43784.0,87.091,87.4434,87.082,87.4163,43784.0
2018-07-26 09:50:00,96.76,96.84,96.69,96.77,37486.0,87.4163,87.4886,87.353,87.4253,37486.0
2018-07-26 09:55:00,96.8,96.85,96.52,96.79,118768.0,87.4524,87.4976,87.1995,87.4434,118768.0
2018-07-26 10:00:00,96.78,96.78,96.35,96.41,70422.0,87.4343,87.4343,87.0459,87.1001,70422.0
2018-07-26 10:05:00,96.4,96.45,96.24,96.24,85993.0,87.091,87.1362,86.9465,86.9465,85993.0
2018-07-26 10:10:00,96.25,96.34,96.15,96.21,61095.0,86.9555,87.0368,86.8652,86.9194,61095.0
2018-07-26 10:15:00,96.2,96.22,96.04,96.17,122960.0,86.9104,86.9284,86.7658,86.8833,122960.0
2018-07-26 10:20:00,96.18,96.25,96.06,96.06,43067.0,86.8923,86.9555,86.7839,86.7839,43067.0
2018-07-26 10:25:00,96.04,96.13,95.87,96.03,101213.0,86.7658,86.8471,86.6122,86.7568,101213.0
2018-07-26 10:30:00,96.03,96.16,95.96,95.97,57668.0,86.7568,86.8742,86.6935,86.7026,57668.0
2018-07-26 10:35:00,95.96,96.01,95.69,95.71,68983.0,86.6935,86.7387,86.4496,86.4677,68983.0
2018-07-26 10:40:00,95.75,95.77,95.66,95.7,91942.0,86.5038,86.5219,86.4225,86.4586,91942.0
2018-07-26 10:45:00,95.71,95.71,95.37,95.62,138698.0,86.4677,86.4677,86.1605,86.3864,138698.0
2018-07-26 10:50:00,95.61,95.66,95.46,95.5,71546.0,86.3773,86.4225,86.2418,86.2779,71546.0
2018-07-26 10:55:00,95.52,95.53,95.32,95.4,67968.0,86.296,86.3051,86.1153,86.1876,67968.0
2018-07-26 11:00:00,95.4,95.44,95.29,95.42,53889.0,86.1876,86.2237,86.0882,86.2057,53889.0
2018-07-26 11:05:00,95.41,95.48,95.33,95.38,42817.0,86.1966,86.2599,86.1244,86.1695,42817.0
2018-07-26 11:10:00,95.38,95.44,95.35,95.35,34199.0,86.1695,86.2237,86.1424,86.1424,34199.0
2018-07-26 11:15:00,95.34,95.42,95.24,95.34,56191.0,86.1334,86.2057,86.0431,86.1334,56191.0
2018-07-26 11:20:00,95.32,95.32,95.2,95.26,38755.0,86.1153,86.1153,86.0069,86.0611,38755.0
2018-07-26 11:25:00,95.26,95.26,95.1,95.11,41361.0,86.0611,86.0611,85.9166,85.9256,41361.0
2018-07-26 11:30:00,95.1,95.13,94.83,94.93,52055.0,85.9166,85.9437,85.6726,85.763,52055.0
2018-07-26 11:35:00,94.93,95.12,94.92,95.03,31264.0,85.763,85.9346,85.754,85.8533,31264.0
2018-07-26 11:40:00,95.04,95.05,94.95,95.02,35542.0,85.8624,85.8714,85.7811,85.8443,35542.0
2018-07-26 11:45:00,95.02,95.06,94.96,95.03,58170.0,85.8443,85.8804,85.7901,85.8533,58170.0
2018-07-26 11:50:00,95.03,95.21,95.01,95.19,117092.0,85.8533,86.016,85.8353,85.9979,117092.0
2018-07-26 11:55:00,95.2,95.35,95.18,95.29,42493.0,86.0069,86.1424,85.9889,86.0882,42493.0
2018-07-26 12:00:00,95.29,95.44,95.25,95.41,41844.0,86.0882,86.2237,86.0521,86.1966,41844.0
2018-07-26 12:05:00,95.39,95.42,95.25,95.25,24248.0,86.1786,86.2057,86.0521,86.0521,24248.0
2018-07-26 12:10:00,95.25,95.29,95.16,95.22,32725.0,86.0521,86.0882,85.9708,86.025,32725.0
2018-07-26 12:15:00,95.22,95.37,95.22,95.29,23371.0,86.025,86.1605,86.025,86.0882,23371.0
2018-07-26 12:20:00,95.3,95.31,95.27,95.3,15588.0,86.0973,86.1063,86.0702,86.0973,15588.0
2018-07-26 12:25:00,95.3,95.32,95.23,95.23,26487.0,86.0973,86.1153,86.034,86.034,26487.0
2018-07-26 12:30:00,95.24,95.28,95.21,95.21,21915.0,86.0431,86.0792,86.016,86.016,21915.0
2018-07-26 12:35:00,95.22,95.27,95.19,95.26,27068.0,86.025,86.0702,85.9979,86.0611,27068.0
2018-07-26 12:40:00,95.26,95.34,95.26,95.28,23312.0,86.0611,86.1334,86.0611,86.0792,23312.0
2018-07-26 12:45:00,95.27,95.3,95.22,95.29,17846.0,86.0702,86.0973,86.025,86.0882,17846.0
2018-07-26 12:50:00,95.29,95.32,95.23,95.24,23664.0,86.0882,86.1153,86.034,86.0431,23664.0
2018-07-26 12:55:00,95.24,95.27,95.22,95.22,25480.0,86.0431,86.0702,86.025,86.025,25480.0
2018-07-26 13:00:00,95.22,95.23,95.16,95.22,27758.0,86.025,86.034,85.9708,86.025,27758.0
2018-07-26 13:05:00,95.22,95.29,95.22,95.23,33275.0,86.025,86.0882,86.025,86.034,33275.0
2018-07-26 13:10:00,95.24,95.24,95.15,95.19,23357.0,86.0431,86.0431,85.9617,85.9979,23357.0
2018-07-26 13:15:00,95.19,95.3,95.19,95.27,42114.0,85.9979,86.0973,85.9979,86.0702,42114.0
2018-07-26 13:20:00,95.27,95.37,95.27,95.34,29345.0,86.0702,86.1605,86.0702,86.1334,29345.0
2018-07-26 13:25:00,95.34,95.34,95.27,95.29,18530.0,86.1334,86.1334,86.0702,86.0882,18530.0
2018-07-26 13:30:00,95.29,95.3,95.22,95.28,18692.0,86.0882,86.0973,86.025,86.0792,18692.0
2018-07-26 13:35:00,95.28,95.32,95.27,95.3,23902.0,86.0792,86.1153,86.0702,86.0973,23902.0
2018-07-26 13:40:00,95.29,95.36,95.28,95.3,26301.0,86.0882,86.1515,86.0792,86.0973,26301.0
2018-07-26 13:45:00,95.29,95.3,95.25,95.29,15976.0,86.0882,86.0973,86.0521,86.0882,15976.0
2018-07-26 13:50:00,95.3,95.32,95.25,95.27,28212.0,86.0973,86.1153,86.0521,86.0702,28212.0
2018-07-26 13:55:00,95.27,95.31,95.24,95.27,24735.0,86.0702,86.1063,86.0431,86.0702,24735.0
2018-07-26 14:00:00,95.27,95.32,95.26,95.3,26713.0,86.0702,86.1153,86.0611,86.0973,26713.0
2018-07-26 14:05:00,95.3,95.32,95.25,95.29,41629.0,86.0973,86.1153,86.0521,86.0882,41629.0
2018-07-26 14:10:00,95.3,95.4,95.28,95.37,40067.0,86.0973,86.1876,86.0792,86.1605,40067.0
2018-07-26 14:15:00,95.37,95.45,95.37,95.39,25347.0,86.1605,86.2328,86.1605,86.1786,25347.0
2018-07-26 14:20:00,95.39,95.4,95.33,95.34,33729.0,86.1786,86.1876,86.1244,86.1334,33729.0
2018-07-26 14:25:00,95.33,95.37,95.32,95.35,34056.0,86.1244,86.1605,86.1153,86.1424,34056.0
2018-07-26 14:30:00,95.35,95.35,95.29,95.31,41085.0,86.1424,86.1424,86.0882,86.1063,41085.0
2018-07-26 14:35:00,95.31,95.33,95.29,95.32,24839.0,86.1063,86.1244,86.0882,86.1153,24839.0
2018-07-26 14:40:00,95.32,95.33,95.26,95.26,47352.0,86.1153,86.1244,86.0611,86.0611,47352.0
2018-07-26 14:45:00,95.26,95.26,95.13,95.13,36643.0,86.0611,86.0611,85.9437,85.9437,36643.0
2018-07-26 14:50:00,95.13,95.2,95.13,95.17,30693.0,85.9437,86.0069,85.9437,85.9798,30693.0
2018-07-26 14:55:00,95.18,95.23,95.17,95.2,38642.0,85.9889,86.034,85.9798,86.0069,38642.0
2018-07-26 15:00:00,95.2,95.23,95.11,95.11,51710.0,86.0069,86.034,85.9256,85.9256,51710.0
2018-07-26 15:05:00,95.12,95.31,95.11,95.3,57681.0,85.9346,86.1063,85.9256,86.0973,57681.0
2018-07-26 15:10:00,95.3,95.3,95.17,95.3,85108.0,86.0973,86.0973,85.9798,86.0973,85108.0
2018-07-26 15:15:00,95.3,95.37,95.27,95.31,52303.0,86.0973,86.1605,86.0702,86.1063,52303.0
2018-07-26 15:20:00,95.3,95.41,95.28,95.34,31380.0,86.0973,86.1966,86.0792,86.1334,31380.0
2018-07-26 15:25:00,95.35,95.35,95.24,95.25,34122.0,86.1424,86.1424,86.0431,86.0521,34122.0
2018-07-26 15:30:00,95.26,95.4,95.25,95.38,50175.0,86.0611,86.1876,86.0521,86.1695,50175.0
2018-07-26 15:35:00,95.39,95.39,95.25,95.26,61578.0,86.1786,86.1786,86.0521,86.0611,61578.0
2018-07-26 15:40:00,95.26,95.27,95.16,95.17,63516.0,86.0611,86.0702,85.9708,85.9798,63516.0
2018-07-26 15:45:00,95.17,95.22,95.14,95.16,87335.0,85.9798,86.025,85.9527,85.9708,87335.0
2018-07-26 15:50:00,95.15,95.2,95.12,95.19,92765.0,85.9617,86.0069,85.9346,85.9979,92765.0
2018-07-26 15:55:00,95.19,95.26,95.14,95.18,206192.0,85.9979,86.0611,85.9527,85.9889,206192.0
2018-07-27 09:30:00,95.65,95.65,95.05,95.4,65743.0,86.4135,86.4135,85.8714,86.1876,65743.0
2018-07-27 09:35:00,95.41,95.58,95.27,95.53,62145.0,86.1966,86.3502,86.0702,86.3051,62145.0
2018-07-27 09:40:00,95.54,95.59,95.41,95.56,37057.0,86.3141,86.3593,86.1966,86.3322,37057.0
2018-07-27 09:45:00,95.56,95.76,95.55,95.64,52008.0,86.3322,86.5128,86.3231,86.4044,52008.0
2018-07-27 09:50:00,95.64,95.83,95.64,95.81,35933.0,86.4044,86.5761,86.4044,86.558,35933.0
2018-07-27 09:55:00,95.81,95.82,95.63,95.65,29833.0,86.558,86.567,86.3954,86.4135,29833.0
2018-07-27 10:00:00,95.68,95.72,95.6,95.6,32648.0,86.4406,86.4767,86.3683,86.3683,32648.0
2018-07-27 10:05:00,95.61,95.63,95.36,95.4,27162.0,86.3773,86.3954,86.1515,86.1876,27162.0
2018-07-27 10:10:00,95.4,95.51,95.12,95.16,66269.0,86.1876,86.287,85.9346,85.9708,66269.0
2018-07-27 10:15:00,95.17,95.27,95.07,95.07,61986.0,85.9798,86.0702,85.8895,85.8895,61986.0
2018-07-27 10:20:00,95.08,95.22,95.07,95.16,56918.0,85.8985,86.025,85.8895,85.9708,56918.0
2018-07-27 10:25:00,95.16,95.27,95.02,95.17,101136.0,85.9708,86.0702,85.8443,85.9798,101136.0
2018-07-27 10:30:00,95.17,95.67,95.15,95.67,226254.0,85.9798,86.4315,85.9617,86.4315,226254.0
2018-07-27 10:35:00,95.67,95.85,95.66,95.69,93942.0,86.4315,86.5942,86.4225,86.4496,93942.0
2018-07-27 10:40:00,95.69,95.92,95.69,95.92,35334.0,86.4496,86.6574,86.4496,86.6574,35334.0
2018-07-27 10:45:00,95.92,96.32,95.9,96.14,110057.0,86.6574,87.0188,86.6393,86.8561,110057.0
2018-07-27 10:50:00,96.12,96.32,96.02,96.28,39436.0,86.8381,87.0188,86.7477,86.9826,39436.0
2018-07-27 10:55:00,96.29,96.42,96.22,96.39,47084.0,86.9917,87.1091,86.9284,87.082,47084.0
2018-07-27 11:00:00,96.38,96.4,96.11,96.13,31217.0,87.073,87.091,86.829,86.8471,31217.0
2018-07-27 11:05:00,96.12,96.23,96.02,96.22,32714.0,86.8381,86.9375,86.7477,86.9284,32714.0
2018-07-27 11:10:00,96.23,96.46,96.22,96.33,40899.0,86.9375,87.1452,86.9284,87.0278,40899.0
2018-07-27 11:15:00,96.32,96.41,96.21,96.41,28493.0,87.0188,87.1001,86.9194,87.1001,28493.0
2018-07-27 11:20:00,96.41,96.48,96.37,96.42,28505.0,87.1001,87.1633,87.0639,87.1091,28505.0
2018-07-27 11:25:00,96.42,96.61,96.41,96.41,38541.0,87.1091,87.2808,87.1001,87.1001,38541.0
2018-07-27 11:30:00,96.42,96.49,96.38,96.4,25070.0,87.1091,87.1723,87.073,87.091,25070.0
2018-07-27 11:35:00,96.41,96.52,96.32,96.5,21950.0,87.1001,87.1995,87.0188,87.1814,21950.0
2018-07-27 11:40:00,96.5,96.51,96.4,96.47,22327.0,87.1814,87.1904,87.091,87.1543,22327.0
2018-07-27 11:45:00,96.47,96.52,96.46,96.49,21307.0,87.1543,87.1995,87.1452,87.1723,21307.0
2018-07-27 11:50:00,96.5,96.57,96.48,96.53,20340.0,87.1814,87.2446,87.1633,87.2085,20340.0
2018-07-27 11:55:00,96.52,96.54,96.45,96.52,18822.0,87.1995,87.2175,87.1362,87.1995,18822.0
2018-07-27 12:00:00,96.53,96.53,96.43,96.45,24298.0,87.2085,87.2085,87.1181,87.1362,24298.0
2018-07-27 12:05:00,96.46,96.52,96.4,96.41,19390.0,87.1452,87.1995,87.091,87.1001,19390.0
2018-07-27 12:10:00,96.42,96.51,96.41,96.51,18101.0,87.1091,87.1904,87.1001,87.1904,18101.0
2018-07-27 12:15:00,96.51,96.7,96.5,96.69,18914.0,87.1904,87.3621,87.1814,87.353,18914.0
2018-07-27 12:20:00,96.69,96.69,96.52,96.52,15148.0,87.353,87.353,87.1995,87.1995,15148.0
2018-07-27 12:25:00,96.52,96.64,96.52,96.63,20399.0,87.1995,87.3079,87.1995,87.2988,20399.0
2018-07-27 12:30:00,96.62,96.65,96.56,96.61,19750.0,87.2898,87.3169,87.2356,87.2808,19750.0
2018-07-27 12:35:00,96.61,96.62,96.5,96.52,22268.0,87.2808,87.2898,87.1814,87.1995,22268.0
2018-07-27 12:40:00,96.51,96.69,96.51,96.68,28177.0,87.1904,87.353,87.1904,87.344,28177.0
2018-07-27 12:45:00,96.69,96.74,96.64,96.66,92523.0,87.353,87.3982,87.3079,87.3259,92523.0
2018-07-27 12:50:00,96.66,96.73,96.58,96.72,23664.0,87.3259,87.3892,87.2537,87.3801,23664.0
2018-07-27 12:55:00,96.71,96.86,96.7,96.81,34377.0,87.3711,87.5066,87.3621,87.4614,34377.0
2018-07-27 13:00:00,96.8,96.87,96.65,96.87,36776.0,87.4524,87.5157,87.3169,87.5157,36776.0
2018-07-27 13:05:00,96.87,96.95,96.81,96.81,49713.0,87.5157,87.5879,87.4614,87.4614,49713.0
2018-07-27 13:10:00,96.81,96.81,96.7,96.76,26098.0,87.4614,87.4614,87.3621,87.4163,26098.0
2018-07-27 13:15:00,96.77,96.77,96.61,96.72,34402.0,87.4253,87.4253,87.2808,87.3801,34402.0
2018-07-27 13:20:00,96.72,96.82,96.66,96.7,22687.0,87.3801,87.4705,87.3259,87.3621,22687.0
2018-07-27 13:25:00,96.71,96.77,96.67,96.77,17124.0,87.3711,87.4253,87.335,87.4253,17124.0
2018-07-27 13:30:00,96.77,96.77,96.67,96.76,20992.0,87.4253,87.4253,87.335,87.4163,20992.0
2018-07-27 13:35:00,96.77,96.85,96.76,96.85,27492.0,87.4253,87.4976,87.4163,87.4976,27492.0
2018-07-27 13:40:00,96.86,96.92,96.85,96.92,22470.0,87.5066,87.5608,87.4976,87.5608,22470.0
2018-07-27 13:45:00,96.92,96.95,96.9,96.93,19013.0,87.5608,87.5879,87.5428,87.5699,19013.0
2018-07-27 13:50:00,96.94,96.96,96.79,96.8,43701.0,87.5789,87.597,87.4434,87.4524,43701.0
2018-07-27 13:55:00,96.81,96.92,96.81,96.91,23056.0,87.4614,87.5608,87.4614,87.5518,23056.0
2018-07-27 14:00:00,96.92,96.92,96.87,96.91,23544.0,87.5608,87.5608,87.5157,87.5518,23544.0
2018-07-27 14:05:00,96.91,96.91,96.82,96.83,16121.0,87.5518,87.5518,87.4705,87.4795,16121.0
2018-07-27 14:10:00,96.84,96.87,96.77,96.78,17451.0,87.4886,87.5157,87.4253,87.4343,17451.0
2018-07-27 14:15:00,96.77,96.79,96.66,96.68,20242.0,87.4253,87.4434,87.3259,87.344,20242.0
2018-07-27 14:20:00,96.69,96.71,96.62,96.65,19563.0,87.353,87.3711,87.2898,87.3169,19563.0
2018-07-27 14:25:00,96.64,96.68,96.63,96.68,18988.0,87.3079,87.344,87.2988,87.344,18988.0
2018-07-27 14:30:00,96.67,96.76,96.65,96.71,25842.0,87.335,87.4163,87.3169,87.3711,25842.0
2018-07-27 14:35:00,96.71,96.72,96.63,96.63,19198.0,87.3711,87.3801,87.2988,87.2988,19198.0
2018-07-27 14:40:00,96.62,96.73,96.62,96.69,22504.0,87.2898,87.3892,87.2898,87.353,22504.0
2018-07-27 14:45:00,96.67,96.69,96.61,96.63,16246.0,87.335,87.353,87.2808,87.2988,16246.0
2018-07-27 14:50:00,96.63,96.68,96.6,96.68,19392.0,87.2988,87.344,87.2717,87.344,19392.0
2018-07-27 14:55:00,96.68,96.68,96.58,96.62,18951.0,87.344,87.344,87.2537,87.2898,18951.0
2018-07-27 15:00:00,96.63,96.77,96.63,96.77,32457.0,87.2988,87.4253,87.2988,87.4253,32457.0
2018-07-27 15:05:00,96.76,96.79,96.74,96.75,34791.0,87.4163,87.4434,87.3982,87.4072,34791.0
2018-07-27 15:10:00,96.74,96.8,96.7,96.77,21116.0,87.3982,87.4524,87.3621,87.4253,21116.0
2018-07-27 15:15:00,96.78,96.81,96.75,96.76,24941.0,87.4343,87.4614,87.4072,87.4163,24941.0
2018-07-27 15:20:00,96.77,96.86,96.77,96.86,18402.0,87.4253,87.5066,87.4253,87.5066,18402.0
2018-07-27 15:25:00,96.86,96.87,96.71,96.75,32435.0,87.5066,87.5157,87.3711,87.4072,32435.0
2018-07-27 15:30:00,96.75,96.79,96.7,96.79,42948.0,87.4072,87.4434,87.3621,87.4434,42948.0
2018-07-27 15:35:00,96.79,96.79,96.67,96.71,40435.0,87.4434,87.4434,87.335,87.3711,40435.0
2018-07-27 15:40:00,96.7,96.74,96.65,96.71,45006.0,87.3621,87.3982,87.3169,87.3711,45006.0
2018-07-27 15:45:00,96.7,96.71,96.66,96.69,76206.0,87.3621,87.3711,87.3259,87.353,76206.0
2018-07-27 15:50:00,96.69,96.74,96.63,96.66,78103.0,87.353,87.3982,87.2988,87.3259,78103.0
2018-07-27 15:55:00,96.65,96.69,96.6,96.61,250644.0,87.3169,87.353,87.2717,87.2808,250644.0
2018-07-30 09:30:00,96.38,96.65,96.25,96.5,81275.0,87.073,87.3169,86.9555,87.1814,81275.0
2018-07-30 09:35:00,96.49,96.77,96.46,96.69,55700.0,87.1723,87.4253,87.1452,87.353,55700.0
2018-07-30 09:40:00,96.67,96.82,96.65,96.79,32288.0,87.335,87.4705,87.3169,87.4434,32288.0
2018-07-30 09:45:00,96.75,97.0,96.75,96.86,47096.0,87.4072,87.6331,87.4072,87.5066,47096.0
2018-07-30 09:50:00,96.87,97.07,96.82,97.05,34842.0,87.5157,87.6963,87.4705,87.6783,34842.0
2018-07-30 09:55:00,97.06,97.07,96.99,97.07,29763.0,87.6873,87.6963,87.6241,87.6963,29763.0
2018-07-30 10:00:00,97.06,97.08,96.84,96.88,31128.0,87.6873,87.7054,87.4886,87.5247,31128.0
2018-07-30 10:05:00,96.88,96.97,96.57,96.57,50583.0,87.5247,87.606,87.2446,87.2446,50583.0
2018-07-30 10:10:00,96.59,96.6,96.33,96.33,66786.0,87.2627,87.2717,87.0278,87.0278,66786.0
2018-07-30 10:15:00,96.33,96.53,96.32,96.44,41381.0,87.0278,87.2085,87.0188,87.1272,41381.0
2018-07-30 10:20:00,96.45,96.48,96.38,96.47,48278.0,87.1362,87.1633,87.073,87.1543,48278.0
2018-07-30 10:25:00,96.47,96.58,96.43,96.46,32665.0,87.1543,87.2537,87.1181,87.1452,32665.0
2018-07-30 10:30:00,96.47,96.52,96.35,96.37,25064.0,87.1543,87.1995,87.0459,87.0639,25064.0
2018-07-30 10:35:00,96.36,96.49,96.33,96.49,25145.0,87.0549,87.1723,87.0278,87.1723,25145.0
2018-07-30 10:40:00,96.49,96.53,96.39,96.53,31845.0,87.1723,87.2085,87.082,87.2085,31845.0
2018-07-30 10:45:00,96.53,96.69,96.52,96.59,65739.0,87.2085,87.353,87.1995,87.2627,65739.0
2018-07-30 10:50:00,96.59,96.62,96.39,96.47,43037.0,87.2627,87.2898,87.082,87.1543,43037.0
2018-07-30 10:55:00,96.49,96.67,96.42,96.63,30539.0,87.1723,87.335,87.1091,87.2988,30539.0
2018-07-30 11:00:00,96.63,96.74,96.59,96.72,23263.0,87.2988,87.3982,87.2627,87.3801,23263.0
2018-07-30 11:05:00,96.73,96.82,96.72,96.72,64019.0,87.3892,87.4705,87.3801,87.3801,64019.0
2018-07-30 11:10:00,96.73,96.76,96.62,96.7,22064.0,87.3892,87.4163,87.2898,87.3621,22064.0
2018-07-30 11:15:00,96.71,96.75,96.64,96.66,35191.0,87.3711,87.4072,87.3079,87.3259,35191.0
2018-07-30 11:20:00,96.67,96.77,96.63,96.76,28132.0,87.335,87.4253,87.2988,87.4163,28132.0
2018-07-30 11:25:00,96.77,96.84,96.72,96.79,25926.0,87.4253,87.4886,87.3801,87.4434,25926.0
2018-07-30 11:30:00,96.79,96.83,96.71,96.78,27950.0,87.4434,87.4795,87.3711,87.4343,27950.0
2018-07-30 11:35:00,96.78,96.83,96.72,96.8,28693.0,87.4343,87.4795,87.3801,87.4524,28693.0
2018-07-30 11:40:00,96.8,96.92,96.79,96.84,77568.0,87.4524,87.5608,87.4434,87.4886,77568.0
2018-07-30 11:45:00,96.83,96.94,96.83,96.9,27381.0,87.4795,87.5789,87.4795,87.5428,27381.0
2018-07-30 11:50:00,96.91,96.97,96.88,96.91,23163.0,87.5518,87.606,87.5247,87.5518,23163.0
2018-07-30 11:55:00,96.9,97.0,96.83,96.83,34940.0,87.5428,87.6331,87.4795,87.4795,34940.0
2018-07-30 12:00:00,96.82,96.82,96.66,96.77,35870.0,87.4705,87.4705,87.3259,87.4253,35870.0
2018-07-30 12:05:00,96.76,96.87,96.76,96.82,18948.0,87.4163,87.5157,87.4163,87.4705,18948.0
2018-07-30 12:10:00,96.82,96.86,96.74,96.82,22052.0,87.4705,87.5066,87.3982,87.4705,22052.0
2018-07-30 12:15:00,96.83,96.83,96.73,96.78,20230.0,87.4795,87.4795,87.3892,87.4343,20230.0
2018-07-30 12:20:00,96.78,96.94,96.76,96.91,43080.0,87.4343,87.5789,87.4163,87.5518,43080.0
2018-07-30 12:25:00,96.93,97.04,96.92,97.01,31140.0,87.5699,87.6692,87.5608,87.6421,31140.0
2018-07-30 12:30:00,97.0,97.12,97.0,97.04,33745.0,87.6331,87.7415,87.6331,87.6692,33745.0
2018-07-30 12:35:00,97.06,97.26,97.04,97.23,90618.0,87.6873,87.868,87.6692,87.8409,90618.0
2018-07-30 12:40:00,97.23,97.32,97.17,97.26,61063.0,87.8409,87.9222,87.7867,87.868,61063.0
2018-07-30 12:45:00,97.27,97.35,97.23,97.26,20498.0,87.877,87.9493,87.8409,87.868,20498.0
2018-07-30 12:50:00,97.25,97.27,97.21,97.23,21476.0,87.859,87.877,87.8228,87.8409,21476.0
2018-07-30 12:55:00,97.22,97.31,97.18,97.23,64021.0,87.8319,87.9132,87.7957,87.8409,64021.0
2018-07-30 13:00:00,97.23,97.36,97.22,97.31,47271.0,87.8409,87.9583,87.8319,87.9132,47271.0
2018-07-30 13:05:00,97.31,97.44,97.3,97.42,47128.0,87.9132,88.0306,87.9041,88.0125,47128.0
2018-07-30 13:10:00,97.42,97.43,97.29,97.33,18096.0,88.0125,88.0216,87.8951,87.9312,18096.0
2018-07-30 13:15:00,97.33,97.38,97.32,97.34,30334.0,87.9312,87.9764,87.9222,87.9403,30334.0
2018-07-30 13:20:00,97.34,97.37,97.23,97.31,32292.0,87.9403,87.9674,87.8409,87.9132,32292.0
2018-07-30 13:25:00,97.31,97.45,97.3,97.39,17831.0,87.9132,88.0396,87.9041,87.9854,17831.0
2018-07-30 13:30:00,97.39,97.44,97.36,97.43,18514.0,87.9854,88.0306,87.9583,88.0216,18514.0
2018-07-30 13:35:00,97.41,97.52,97.4,97.5,36038.0,88.0035,88.1029,87.9945,88.0848,36038.0
2018-07-30 13:40:00,97.49,97.54,97.45,97.53,25794.0,88.0758,88.121,88.0396,88.1119,25794.0
2018-07-30 13:45:00,97.54,97.62,97.49,97.56,112777.0,88.121,88.1932,88.0758,88.139,112777.0
2018-07-30 13:50:00,97.56,97.81,97.56,97.71,47966.0,88.139,88.3649,88.139,88.2745,47966.0
2018-07-30 13:55:00,97.69,97.69,97.59,97.63,19642.0,88.2565,88.2565,88.1661,88.2023,19642.0
2018-07-30 14:00:00,97.64,97.64,97.48,97.53,21890.0,88.2113,88.2113,88.0667,88.1119,21890.0
2018-07-30 14:05:00,97.52,97.57,97.5,97.51,15908.0,88.1029,88.1481,88.0848,88.0939,15908.0
2018-07-30 14:10:00,97.5,97.56,97.49,97.54,31688.0,88.0848,88.139,88.0758,88.121,31688.0
2018-07-30 14:15:00,97.54,97.57,97.5,97.51,22806.0,88.121,88.1481,88.0848,88.0939,22806.0
2018-07-30 14:20:00,97.51,97.54,97.49,97.52,23863.0,88.0939,88.121,88.0758,88.1029,23863.0
2018-07-30 14:25:00,97.52,97.54,97.49,97.5,26970.0,88.1029,88.121,88.0758,88.0848,26970.0
2018-07-30 14:30:00,97.5,97.53,97.45,97.51,28755.0,88.0848,88.1119,88.0396,88.0939,28755.0
2018-07-30 14:35:00,97.51,97.58,97.43,97.46,36015.0,88.0939,88.1571,88.0216,88.0487,36015.0
2018-07-30 14:40:00,97.46,97.55,97.44,97.53,21430.0,88.0487,88.13,88.0306,88.1119,21430.0
2018-07-30 14:45:00,97.54,97.64,97.54,97.61,26069.0,88.121,88.2113,88.121,88.1842,26069.0
2018-07-30 14:50:00,97.6,97.66,97.59,97.63,21509.0,88.1752,88.2294,88.1661,88.2023,21509.0
2018-07-30 14:55:00,97.63,97.71,97.6,97.65,32837.0,88.2023,88.2745,88.1752,88.2203,32837.0
2018-07-30 15:00:00,97.66,97.84,97.65,97.83,51938.0,88.2294,88.392,88.2203,88.383,51938.0
2018-07-30 15:05:00,97.83,97.86,97.7,97.74,42481.0,88.383,88.4101,88.2655,88.3016,42481.0
2018-07-30 15:10:00,97.74,97.75,97.55,97.6,30415.0,88.3016,88.3107,88.13,88.1752,30415.0
2018-07-30 15:15:00,97.6,97.62,97.51,97.56,70967.0,88.1752,88.1932,88.0939,88.139,70967.0
2018-07-30 15:20:00,97.57,97.63,97.55,97.56,34281.0,88.1481,88.2023,88.13,88.139,34281.0
2018-07-30 15:25:00,97.56,97.67,97.55,97.6,38375.0,88.139,88.2384,88.13,88.1752,38375.0
2018-07-30 15:30:00,97.61,97.81,97.59,97.78,73558.0,88.1842,88.3649,88.1661,88.3378,73558.0
2018-07-30 15:35:00,97.8,97.97,97.76,97.94,94256.0,88.3558,88.5094,88.3197,88.4823,94256.0
2018-07-30 15:40:00,97.94,98.0,97.82,97.88,119321.0,88.4823,88.5365,88.3739,88.4281,119321.0
2018-07-30 15:45:00,97.89,98.03,97.87,98.0,161677.0,88.4372,88.5636,88.4191,88.5365,161677.0
2018-07-30 15:50:00,98.0,98.12,97.99,98.0,203573.0,88.5365,88.6449,88.5275,88.5365,203573.0
2018-07-30 15:55:00,98.01,98.07,97.95,98.03,261411.0,88.5456,88.5998,88.4914,88.5636,261411.0
2018-07-31 09:30:00,98.25,98.34,97.69,97.83,129345.0,88.7624,88.8437,88.2565,88.383,129345.0
2018-07-31 09:35:00,97.82,97.85,97.53,97.74,50848.0,88.3739,88.401,88.1119,88.3016,50848.0
2018-07-31 09:40:00,97.75,97.97,97.72,97.95,52231.0,88.3107,88.5094,88.2836,88.4914,52231.0
2018-07-31 09:45:00,97.96,98.2,97.92,98.16,74365.0,88.5004,88.7172,88.4643,88.6811,74365.0
2018-07-31 09:50:00,98.18,98.3,98.11,98.12,47419.0,88.6992,88.8076,88.6359,88.6449,47419.0
2018-07-31 09:55:00,98.1,98.25,98.06,98.13,85229.0,88.6269,88.7624,88.5907,88.654,85229.0
2018-07-31 10:00:00,98.15,98.34,98.14,98.25,81256.0,88.6721,88.8437,88.663,88.7624,81256.0
2018-07-31 10:05:00,98.25,98.25,98.03,98.06,49113.0,88.7624,88.7624,88.5636,88.5907,49113.0
2018-07-31 10:10:00,98.08,98.19,98.08,98.16,53833.0,88.6088,88.7082,88.6088,88.6811,53833.0
2018-07-31 10:15:00,98.16,98.37,98.14,98.3,94159.0,88.6811,88.8708,88.663,88.8076,94159.0
2018-07-31 10:20:00,98.31,98.45,98.31,98.44,35181.0,88.8166,88.9431,88.8166,88.934,35181.0
2018-07-31 10:25:00,98.43,98.48,98.12,98.15,74872.0,88.925,88.9702,88.6449,88.6721,74872.0
2018-07-31 10:30:00,98.15,98.36,98.12,98.36,27381.0,88.6721,88.8618,88.6449,88.8618,27381.0
2018-07-31 10:35:00,98.35,98.36,98.23,98.29,39176.0,88.8527,88.8618,88.7443,88.7985,39176.0
2018-07-31 10:40:00,98.29,98.36,98.22,98.36,48333.0,88.7985,88.8618,88.7353,88.8618,48333.0
2018-07-31 10:45:00,98.34,98.46,98.32,98.42,82873.0,88.8437,88.9521,88.8256,88.916,82873.0
2018-07-31 10:50:00,98.42,98.51,98.35,98.5,73994.0,88.916,88.9973,88.8527,88.9883,73994.0
2018-07-31 10:55:00,98.49,98.56,98.43,98.54,42767.0,88.9792,89.0425,88.925,89.0244,42767.0
2018-07-31 11:00:00,98.56,98.62,98.5,98.51,25846.0,89.0425,89.0967,88.9883,88.9973,25846.0
2018-07-31 11:05:00,98.51,98.7,98.51,98.62,37248.0,88.9973,89.1689,88.9973,89.0967,37248.0
2018-07-31 11:10:00,98.61,98.65,98.58,98.59,33262.0,89.0876,89.1238,89.0605,89.0696,33262.0
2018-07-31 11:15:00,98.58,98.74,98.57,98.73,35843.0,89.0605,89.2051,89.0515,89.196,35843.0
2018-07-31 11:20:00,98.73,98.85,98.61,98.64,53848.0,89.196,89.3045,89.0876,89.1147,53848.0
2018-07-31 11:25:00,98.63,98.73,98.54,98.54,66211.0,89.1057,89.196,89.0244,89.0244,66211.0
2018-07-31 11:30:00,98.55,98.7,98.4,98.43,180870.0,89.0334,89.1689,88.8979,88.925,180870.0
2018-07-31 11:35:00,98.43,98.6,98.42,98.58,24544.0,88.925,89.0786,88.916,89.0605,24544.0
2018-07-31 11:40:00,98.59,98.69,98.58,98.67,37494.0,89.0696,89.1599,89.0605,89.1418,37494.0
2018-07-31 11:45:00,98.66,98.7,98.59,98.62,23595.0,89.1328,89.1689,89.0696,89.0967,23595.0
2018-07-31 11:50:00,98.63,98.7,98.59,98.61,31133.0,89.1057,89.1689,89.0696,89.0876,31133.0
2018-07-31 11:55:00,98.62,98.81,98.62,98.8,35104.0,89.0967,89.2683,89.0967,89.2593,35104.0
2018-07-31 12:00:00,98.8,98.81,98.69,98.77,28252.0,89.2593,89.2683,89.1599,89.2322,28252.0
2018-07-31 12:05:00,98.77,98.84,98.76,98.8,35807.0,89.2322,89.2954,89.2231,89.2593,35807.0
2018-07-31 12:10:00,98.8,98.86,98.79,98.85,31975.0,89.2593,89.3135,89.2502,89.3045,31975.0
2018-07-31 12:15:00,98.85,98.93,98.84,98.91,18746.0,89.3045,89.3767,89.2954,89.3587,18746.0
2018-07-31 12:20:00,98.91,98.98,98.91,98.95,30221.0,89.3587,89.4219,89.3587,89.3948,30221.0
2018-07-31 12:25:00,98.96,98.98,98.92,98.95,16856.0,89.4038,89.4219,89.3677,89.3948,16856.0
2018-07-31 12:30:00,98.94,99.03,98.91,98.97,39450.0,89.3858,89.4671,89.3587,89.4129,39450.0
2018-07-31 12:35:00,98.97,99.01,98.91,98.98,19343.0,89.4129,89.449,89.3587,89.4219,19343.0
2018-07-31 12:40:00,98.96,99.09,98.96,98.98,22210.0,89.4038,89.5213,89.4038,89.4219,22210.0
2018-07-31 12:45:00,98.98,99.17,98.95,99.17,39370.0,89.4219,89.5936,89.3948,89.5936,39370.0
2018-07-31 12:50:00,99.16,99.2,98.96,98.98,58434.0,89.5845,89.6207,89.4038,89.4219,58434.0
2018-07-31 12:55:00,98.97,98.98,98.8,98.81,25094.0,89.4129,89.4219,89.2593,89.2683,25094.0
2018-07-31 13:00:00,98.81,99.0,98.8,98.98,52507.0,89.2683,89.44,89.2593,89.4219,52507.0
2018-07-31 13:05:00,98.99,99.1,98.9,98.99,67263.0,89.4309,89.5303,89.3496,89.4309,67263.0
2018-07-31 13:10:00,98.99,98.99,98.81,98.81,23793.0,89.4309,89.4309,89.2683,89.2683,23793.0
2018-07-31 13:15:00,98.81,98.92,98.81,98.92,20206.0,89.2683,89.3677,89.2683,89.3677,20206.0
2018-07-31 13:20:00,98.92,98.93,98.86,98.89,16618.0,89.3677,89.3767,89.3135,89.3406,16618.0
2018-07-31 13:25:00,98.9,98.9,98.81,98.88,21712.0,89.3496,89.3496,89.2683,89.3316,21712.0
2018-07-31 13:30:00,98.89,98.89,98.81,98.87,26043.0,89.3406,89.3406,89.2683,89.3225,26043.0
2018-07-31 13:35:00,98.87,98.97,98.86,98.91,39953.0,89.3225,89.4129,89.3135,89.3587,39953.0
2018-07-31 13:40:00,98.92,99.02,98.91,99.0,22771.0,89.3677,89.458,89.3587,89.44,22771.0
2018-07-31 13:45:00,98.98,99.03,98.98,98.99,14002.0,89.4219,89.4671,89.4219,89.4309,14002.0
2018-07-31 13:50:00,98.98,99.01,98.95,98.98,28541.0,89.4219,89.449,89.3948,89.4219,28541.0
2018-07-31 13:55:00,98.98,99.06,98.98,99.06,17186.0,89.4219,89.4942,89.4219,89.4942,17186.0
2018-07-31 14:00:00,99.06,99.09,98.96,98.99,65786.0,89.4942,89.5213,89.4038,89.4309,65786.0
2018-07-31 14:05:00,98.98,99.07,98.96,98.98,62626.0,89.4219,89.5032,89.4038,89.4219,62626.0
2018-07-31 14:10:00,98.98,99.01,98.94,98.98,17943.0,89.4219,89.449,89.3858,89.4219,17943.0
2018-07-31 14:15:00,98.98,98.99,98.93,98.96,18129.0,89.4219,89.4309,89.3767,89.4038,18129.0
2018-07-31 14:20:00,98.96,98.96,98.83,98.87,27493.0,89.4038,89.4038,89.2864,89.3225,27493.0
2018-07-31 14:25:00,98.88,98.91,98.84,98.85,28687.0,89.3316,89.3587,89.2954,89.3045,28687.0
2018-07-31 14:30:00,98.86,98.87,98.83,98.85,22286.0,89.3135,89.3225,89.2864,89.3045,22286.0
2018-07-31 14:35:00,98.85,98.91,98.83,98.86,21251.0,89.3045,89.3587,89.2864,89.3135,21251.0
2018-07-31 14:40:00,98.85,98.85,98.68,98.69,46881.0,89.3045,89.3045,89.1509,89.1599,46881.0
2018-07-31 14:45:00,98.68,98.69,98.6,98.64,54020.0,89.1509,89.1599,89.0786,89.1147,54020.0
2018-07-31 14:50:00,98.63,98.7,98.62,98.65,30689.0,89.1057,89.1689,89.0967,89.1238,30689.0
2018-07-31 14:55:00,98.65,98.72,98.64,98.68,25965.0,89.1238,89.187,89.1147,89.1509,25965.0
2018-07-31 15:00:00,98.67,98.73,98.65,98.7,37665.0,89.1418,89.196,89.1238,89.1689,37665.0
2018-07-31 15:05:00,98.69,98.75,98.69,98.74,41551.0,89.1599,89.2141,89.1599,89.2051,41551.0
2018-07-31 15:10:00,98.74,98.78,98.72,98.78,22641.0,89.2051,89.2412,89.187,89.2412,22641.0
2018-07-31 15:15:00,98.77,98.83,98.76,98.81,32533.0,89.2322,89.2864,89.2231,89.2683,32533.0
2018-07-31 15:20:00,98.81,98.85,98.8,98.81,20069.0,89.2683,89.3045,89.2593,89.2683,20069.0
2018-07-31 15:25:00,98.8,98.82,98.75,98.76,26019.0,89.2593,89.2774,89.2141,89.2231,26019.0
2018-07-31 15:30:00,98.76,98.83,98.74,98.74,49352.0,89.2231,89.2864,89.2051,89.2051,49352.0
2018-07-31 15:35:00,98.74,98.76,98.68,98.7,39990.0,89.2051,89.2231,89.1509,89.1689,39990.0
2018-07-31 15:40:00,98.7,98.79,98.65,98.79,65919.0,89.1689,89.2502,89.1238,89.2502,65919.0
2018-07-31 15:45:00,98.8,98.84,98.64,98.7,104905.0,89.2593,89.2954,89.1147,89.1689,104905.0
2018-07-31 15:50:00,98.71,98.79,98.66,98.78,83915.0,89.178,89.2502,89.1328,89.2412,83915.0
2018-07-31 15:55:00,98.79,98.91,98.76,98.79,222023.0,89.2502,89.3587,89.2231,89.2502,222023.0
2018-08-01 09:30:00,98.74,98.89,98.66,98.88,63847.0,89.2051,89.3406,89.1328,89.3316,63847.0
2018-08-01 09:35:00,98.87,99.03,98.83,98.9,51566.0,89.3225,89.4671,89.2864,89.3496,51566.0
2018-08-01 09:40:00,98.92,99.02,98.81,98.82,43650.0,89.3677,89.458,89.2683,89.2774,43650.0
2018-08-01 09:45:00,98.82,98.88,98.73,98.75,66934.0,89.2774,89.3316,89.196,89.2141,66934.0
2018-08-01 09:50:00,98.75,98.83,98.71,98.76,40277.0,89.2141,89.2864,89.178,89.2231,40277.0
2018-08-01 09:55:00,98.78,99.04,98.77,99.01,36541.0,89.2412,89.4761,89.2322,89.449,36541.0
2018-08-01 10:00:00,99.0,99.05,98.85,98.95,36780.0,89.44,89.4851,89.3045,89.3948,36780.0
2018-08-01 10:05:00,98.97,99.01,98.79,98.81,45851.0,89.4129,89.449,89.2502,89.2683,45851.0
2018-08-01 10:10:00,98.78,98.78,98.53,98.7,55085.0,89.2412,89.2412,89.0154,89.1689,55085.0
2018-08-01 10:15:00,98.69,98.7,98.52,98.59,42254.0,89.1599,89.1689,89.0063,89.0696,42254.0
2018-08-01 10:20:00,98.6,98.63,98.47,98.48,51082.0,89.0786,89.1057,88.9611,88.9702,51082.0
2018-08-01 10:25:00,98.47,98.75,98.43,98.69,75436.0,88.9611,89.2141,88.925,89.1599,75436.0
2018-08-01 10:30:00,98.68,98.74,98.65,98.66,29801.0,89.1509,89.2051,89.1238,89.1328,29801.0
2018-08-01 10:35:00,98.65,98.79,98.65,98.77,40918.0,89.1238,89.2502,89.1238,89.2322,40918.0
2018-08-01 10:40:00,98.78,98.94,98.75,98.9,33052.0,89.2412,89.3858,89.2141,89.3496,33052.0
2018-08-01 10:45:00,98.9,98.93,98.78,98.85,34667.0,89.3496,89.3767,89.2412,89.3045,34667.0
2018-08-01 10:50:00,98.83,98.85,98.74,98.84,84572.0,89.2864,89.3045,89.2051,89.2954,84572.0
2018-08-01 10:55:00,98.83,98.84,98.7,98.79,94111.0,89.2864,89.2954,89.1689,89.2502,94111.0
2018-08-01 11:00:00,98.81,98.92,98.78,98.82,27732.0,89.2683,89.3677,89.2412,89.2774,27732.0
2018-08-01 11:05:00,98.83,99.05,98.81,99.05,21165.0,89.2864,89.4851,89.2683,89.4851,21165.0
2018-08-01 11:10:00,99.04,99.08,98.98,98.98,19402.0,89.4761,89.5122,89.4219,89.4219,19402.0
2018-08-01 11:15:00,98.97,99.17,98.96,99.17,22197.0,89.4129,89.5936,89.4038,89.5936,22197.0
2018-08-01 11:20:00,99.17,99.2,98.99,99.03,54660.0,89.5936,89.6207,89.4309,89.4671,54660.0
2018-08-01 11:25:00,99.04,99.15,99.03,99.12,39851.0,89.4761,89.5755,89.4671,89.5484,39851.0
2018-08-01 11:30:00,99.12,99.23,99.01,99.2,22744.0,89.5484,89.6478,89.449,89.6207,22744.0
2018-08-01 11:35:00,99.2,99.29,99.16,99.21,29680.0,89.6207,89.702,89.5845,89.6297,29680.0
2018-08-01 11:40:00,99.2,99.26,99.16,99.23,20085.0,89.6207,89.6749,89.5845,89.6478,20085.0
2018-08-01 11:45:00,99.22,99.35,99.15,99.25,70285.0,89.6387,89.7562,89.5755,89.6658,70285.0
2018-08-01 11:50:00,99.24,99.24,99.06,99.09,23514.0,89.6568,89.6568,89.4942,89.5213,23514.0
2018-08-01 11:55:00,99.1,99.17,99.02,99.02,16378.0,89.5303,89.5936,89.458,89.458,16378.0
2018-08-01 12:00:00,99.01,99.01,98.74,98.78,29296.0,89.449,89.449,89.2051,89.2412,29296.0
2018-08-01 12:05:00,98.78,98.82,98.73,98.76,18951.0,89.2412,89.2774,89.196,89.2231,18951.0
2018-08-01 12:10:00,98.75,98.82,98.68,98.75,75834.0,89.2141,89.2774,89.1509,89.2141,75834.0
2018-08-01 12:15:00,98.75,98.85,98.74,98.85,32586.0,89.2141,89.3045,89.2051,89.3045,32586.0
2018-08-01 12:20:00,98.83,98.84,98.75,98.81,31038.0,89.2864,89.2954,89.2141,89.2683,31038.0
2018-08-01 12:25:00,98.81,98.84,98.76,98.83,29910.0,89.2683,89.2954,89.2231,89.2864,29910.0
2018-08-01 12:30:00,98.83,98.83,98.77,98.78,19214.0,89.2864,89.2864,89.2322,89.2412,19214.0
2018-08-01 12:35:00,98.77,98.89,98.77,98.87,15725.0,89.2322,89.3406,89.2322,89.3225,15725.0
2018-08-01 12:40:00,98.87,98.94,98.85,98.92,15221.0,89.3225,89.3858,89.3045,89.3677,15221.0
2018-08-01 12:45:00,98.93,98.97,98.91,98.94,13956.0,89.3767,89.4129,89.3587,89.3858,13956.0
2018-08-01 12:50:00,98.94,99.06,98.92,99.04,15516.0,89.3858,89.4942,89.3677,89.4761,15516.0
2018-08-01 12:55:00,99.03,99.05,98.92,98.94,13081.0,89.4671,89.4851,89.3677,89.3858,13081.0
2018-08-01 13:00:00,98.95,99.18,98.95,99.17,21586.0,89.3948,89.6026,89.3948,89.5936,21586.0
2018-08-01 13:05:00,99.16,99.22,99.14,99.2,14181.0,89.5845,89.6387,89.5664,89.6207,14181.0
2018-08-01 13:10:00,99.21,99.26,99.16,99.16,34681.0,89.6297,89.6749,89.5845,89.5845,34681.0
2018-08-01 13:15:00,99.16,99.31,99.16,99.29,27850.0,89.5845,89.72,89.5845,89.702,27850.0
2018-08-01 13:20:00,99.29,99.31,99.19,99.21,11768.0,89.702,89.72,89.6116,89.6297,11768.0
2018-08-01 13:25:00,99.22,99.23,99.15,99.15,20635.0,89.6387,89.6478,89.5755,89.5755,20635.0
2018-08-01 13:30:00,99.17,99.21,99.16,99.17,14018.0,89.5936,89.6297,89.5845,89.5936,14018.0
2018-08-01 13:35:00,99.18,99.22,99.09,99.11,17442.0,89.6026,89.6387,89.5213,89.5393,17442.0
2018-08-01 13:40:00,99.1,99.1,99.02,99.06,18683.0,89.5303,89.5303,89.458,89.4942,18683.0
2018-08-01 13:45:00,99.07,99.11,98.87,98.88,31899.0,89.5032,89.5393,89.3225,89.3316,31899.0
2018-08-01 13:50:00,98.89,98.92,98.79,98.79,26220.0,89.3406,89.3677,89.2502,89.2502,26220.0
2018-08-01 13:55:00,98.76,98.79,98.64,98.73,136029.0,89.2231,89.2502,89.1147,89.196,136029.0
2018-08-01 14:00:00,98.71,98.79,98.54,98.76,80015.0,89.178,89.2502,89.0244,89.2231,80015.0
2018-08-01 14:05:00,98.74,98.75,98.54,98.65,42706.0,89.2051,89.2141,89.0244,89.1238,42706.0
2018-08-01 14:10:00,98.65,98.67,98.59,98.62,27500.0,89.1238,89.1418,89.0696,89.0967,27500.0
2018-08-01 14:15:00,98.63,98.67,98.57,98.63,51435.0,89.1057,89.1418,89.0515,89.1057,51435.0
2018-08-01 14:20:00,98.64,98.66,98.57,98.66,35060.0,89.1147,89.1328,89.0515,89.1328,35060.0
2018-08-01 14:25:00,98.67,98.79,98.66,98.75,25451.0,89.1418,89.2502,89.1328,89.2141,25451.0
2018-08-01 14:30:00,98.75,98.87,98.75,98.86,17217.0,89.2141,89.3225,89.2141,89.3135,17217.0
2018-08-01 14:35:00,98.88,98.94,98.82,98.83,20742.0,89.3316,89.3858,89.2774,89.2864,20742.0
2018-08-01 14:40:00,98.83,98.86,98.78,98.78,20917.0,89.2864,89.3135,89.2412,89.2412,20917.0
2018-08-01 14:45:00,98.78,98.92,98.78,98.92,15065.0,89.2412,89.3677,89.2412,89.3677,15065.0
2018-08-01 14:50:00,98.93,98.93,98.84,98.86,17841.0,89.3767,89.3767,89.2954,89.3135,17841.0
2018-08-01 14:55:00,98.85,98.97,98.84,98.93,23124.0,89.3045,89.4129,89.2954,89.3767,23124.0
2018-08-01 15:00:00,98.94,98.98,98.91,98.94,18904.0,89.3858,89.4219,89.3587,89.3858,18904.0
2018-08-01 15:05:00,98.94,98.94,98.82,98.89,19429.0,89.3858,89.3858,89.2774,89.3406,19429.0
2018-08-01 15:10:00,98.89,98.92,98.83,98.84,18342.0,89.3406,89.3677,89.2864,89.2954,18342.0
2018-08-01 15:15:00,98.84,98.84,98.71,98.73,29750.0,89.2954,89.2954,89.178,89.196,29750.0
2018-08-01 15:20:00,98.74,98.79,98.52,98.53,40147.0,89.2051,89.2502,89.0063,89.0154,40147.0
2018-08-01 15:25:00,98.53,98.62,98.51,98.58,43180.0,89.0154,89.0967,88.9973,89.0605,43180.0
2018-08-01 15:30:00,98.58,98.74,98.58,98.67,40858.0,89.0605,89.2051,89.0605,89.1418,40858.0
2018-08-01 15:35:00,98.66,98.73,98.62,98.72,35342.0,89.1328,89.196,89.0967,89.187,35342.0
2018-08-01 15:40:00,98.71,98.82,98.69,98.8,49524.0,89.178,89.2774,89.1599,89.2593,49524.0
2018-08-01 15:45:00,98.8,98.8,98.69,98.73,88149.0,89.2593,89.2593,89.1599,89.196,88149.0
2018-08-01 15:50:00,98.72,98.77,98.68,98.68,119592.0,89.187,89.2322,89.1509,89.1509,119592.0
2018-08-01 15:55:00,98.68,98.77,98.62,98.7,210714.0,89.1509,89.2322,89.0967,89.1689,210714.0
2018-08-02 09:30:00,97.95,98.58,97.84,98.46,91526.0,88.4914,89.0605,88.392,88.9521,91526.0
2018-08-02 09:35:00,98.46,98.51,98.32,98.51,34835.0,88.9521,88.9973,88.8256,88.9973,34835.0
2018-08-02 09:40:00,98.5,98.7,98.46,98.61,23236.0,88.9883,89.1689,88.9521,89.0876,23236.0
2018-08-02 09:45:00,98.66,98.7,98.29,98.36,37002.0,89.1328,89.1689,88.7985,88.8618,37002.0
2018-08-02 09:50:00,98.37,98.69,98.29,98.65,27040.0,88.8708,89.1599,88.7985,89.1238,27040.0
2018-08-02 09:55:00,98.63,98.63,98.56,98.6,18156.0,89.1057,89.1057,89.0425,89.0786,18156.0
2018-08-02 10:00:00,98.63,98.83,98.62,98.83,19511.0,89.1057,89.2864,89.0967,89.2864,19511.0
2018-08-02 10:05:00,98.86,98.92,98.81,98.86,27837.0,89.3135,89.3677,89.2683,89.3135,27837.0
2018-08-02 10:10:00,98.87,98.98,98.77,98.96,30393.0,89.3225,89.4219,89.2322,89.4038,30393.0
2018-08-02 10:15:00,98.97,99.25,98.95,99.2,92027.0,89.4129,89.6658,89.3948,89.6207,92027.0
2018-08-02 10:20:00,99.19,99.47,99.1,99.44,102203.0,89.6116,89.8646,89.5303,89.8375,102203.0
2018-08-02 10:25:00,99.43,99.59,99.26,99.3,120664.0,89.8284,89.973,89.6749,89.711,120664.0
2018-08-02 10:30:00,99.3,99.43,99.26,99.43,32856.0,89.711,89.8284,89.6749,89.8284,32856.0
2018-08-02 10:35:00,99.45,99.55,99.43,99.54,25426.0,89.8465,89.9369,89.8284,89.9278,25426.0
2018-08-02 10:40:00,99.53,99.56,99.45,99.48,24696.0,89.9188,89.9459,89.8465,89.8736,24696.0
2018-08-02 10:45:00,99.47,99.47,99.23,99.3,32545.0,89.8646,89.8646,89.6478,89.711,32545.0
2018-08-02 10:50:00,99.31,99.35,99.24,99.26,55058.0,89.72,89.7562,89.6568,89.6749,55058.0
2018-08-02 10:55:00,99.26,99.31,99.25,99.26,37063.0,89.6749,89.72,89.6658,89.6749,37063.0
2018-08-02 11:00:00,99.26,99.45,99.24,99.45,21417.0,89.6749,89.8465,89.6568,89.8465,21417.0
2018-08-02 11:05:00,99.46,99.54,99.43,99.53,46011.0,89.8555,89.9278,89.8284,89.9188,46011.0
2018-08-02 11:10:00,99.53,99.72,99.51,99.68,43123.0,89.9188,90.0904,89.9007,90.0543,43123.0
2018-08-02 11:15:00,99.67,99.79,99.64,99.71,58530.0,90.0453,90.1537,90.0182,90.0814,58530.0
2018-08-02 11:20:00,99.71,99.79,99.7,99.75,21263.0,90.0814,90.1537,90.0724,90.1175,21263.0
2018-08-02 11:25:00,99.75,99.8,99.7,99.7,83273.0,90.1175,90.1627,90.0724,90.0724,83273.0
2018-08-02 11:30:00,99.69,99.72,99.58,99.63,19036.0,90.0633,90.0904,89.964,90.0091,19036.0
2018-08-02 11:35:00,99.64,99.71,99.51,99.71,50618.0,90.0182,90.0814,89.9007,90.0814,50618.0
2018-08-02 11:40:00,99.72,99.92,99.72,99.86,59110.0,90.0904,90.2711,90.0904,90.2169,59110.0
2018-08-02 11:45:00,99.86,99.92,99.77,99.91,16800.0,90.2169,90.2711,90.1356,90.2621,16800.0
2018-08-02 11:50:00,99.91,99.94,99.88,99.9,32564.0,90.2621,90.2892,90.235,90.2531,32564.0
2018-08-02 11:55:00,99.9,100.12,99.89,100.11,92317.0,90.2531,90.4518,90.244,90.4428,92317.0
2018-08-02 12:00:00,100.1,100.24,100.02,100.24,31524.0,90.4337,90.5602,90.3615,90.5602,31524.0
2018-08-02 12:05:00,100.24,100.39,100.23,100.24,35731.0,90.5602,90.6957,90.5512,90.5602,35731.0
2018-08-02 12:10:00,100.23,100.23,100.07,100.1,17923.0,90.5512,90.5512,90.4066,90.4337,17923.0
2018-08-02 12:15:00,100.11,100.11,99.98,100.01,16005.0,90.4428,90.4428,90.3253,90.3524,16005.0
2018-08-02 12:20:00,100.01,100.04,99.93,100.03,20545.0,90.3524,90.3795,90.2802,90.3705,20545.0
2018-08-02 12:25:00,100.03,100.13,100.03,100.12,16503.0,90.3705,90.4608,90.3705,90.4518,16503.0
2018-08-02 12:30:00,100.13,100.17,100.09,100.16,18657.0,90.4608,90.497,90.4247,90.488,18657.0
2018-08-02 12:35:00,100.16,100.19,100.11,100.13,19176.0,90.488,90.5151,90.4428,90.4608,19176.0
2018-08-02 12:40:00,100.13,100.26,100.11,100.11,34341.0,90.4608,90.5783,90.4428,90.4428,34341.0
2018-08-02 12:45:00,100.12,100.14,99.84,99.91,46119.0,90.4518,90.4699,90.1989,90.2621,46119.0
2018-08-02 12:50:00,99.9,99.9,99.79,99.84,21293.0,90.2531,90.2531,90.1537,90.1989,21293.0
2018-08-02 12:55:00,99.81,99.94,99.81,99.84,20493.0,90.1718,90.2892,90.1718,90.1989,20493.0
2018-08-02 13:00:00,99.85,99.87,99.69,99.69,34246.0,90.2079,90.226,90.0633,90.0633,34246.0
2018-08-02 13:05:00,99.7,99.7,99.45,99.53,44277.0,90.0724,90.0724,89.8465,89.9188,44277.0
2018-08-02 13:10:00,99.53,99.64,99.51,99.52,33954.0,89.9188,90.0182,89.9007,89.9098,33954.0
2018-08-02 13:15:00,99.52,99.59,99.48,99.55,36134.0,89.9098,89.973,89.8736,89.9369,36134.0
2018-08-02 13:20:00,99.55,99.63,99.5,99.55,66038.0,89.9369,90.0091,89.8917,89.9369,66038.0
2018-08-02 13:25:00,99.54,99.54,99.38,99.41,18883.0,89.9278,89.9278,89.7833,89.8104,18883.0
2018-08-02 13:30:00,99.41,99.46,99.36,99.41,24467.0,89.8104,89.8555,89.7652,89.8104,24467.0
2018-08-02 13:35:00,99.41,99.59,99.41,99.57,22337.0,89.8104,89.973,89.8104,89.9549,22337.0
2018-08-02 13:40:00,99.57,99.62,99.54,99.62,21367.0,89.9549,90.0001,89.9278,90.0001,21367.0
2018-08-02 13:45:00,99.62,99.88,99.62,99.84,125469.0,90.0001,90.235,90.0001,90.1989,125469.0
2018-08-02 13:50:00,99.85,99.93,99.82,99.9,36117.0,90.2079,90.2802,90.1808,90.2531,36117.0
2018-08-02 13:55:00,99.9,99.95,99.81,99.84,27062.0,90.2531,90.2982,90.1718,90.1989,27062.0
2018-08-02 14:00:00,99.84,99.84,99.71,99.79,45465.0,90.1989,90.1989,90.0814,90.1537,45465.0
2018-08-02 14:05:00,99.79,99.79,99.6,99.68,18375.0,90.1537,90.1537,89.982,90.0543,18375.0
2018-08-02 14:10:00,99.68,99.71,99.6,99.6,17070.0,90.0543,90.0814,89.982,89.982,17070.0
2018-08-02 14:15:00,99.6,99.68,99.52,99.52,44008.0,89.982,90.0543,89.9098,89.9098,44008.0
2018-08-02 14:20:00,99.51,99.56,99.5,99.54,66202.0,89.9007,89.9459,89.8917,89.9278,66202.0
2018-08-02 14:25:00,99.53,99.57,99.5,99.52,53522.0,89.9188,89.9549,89.8917,89.9098,53522.0
2018-08-02 14:30:00,99.51,99.55,99.35,99.35,64058.0,89.9007,89.9369,89.7562,89.7562,64058.0
2018-08-02 14:35:00,99.35,99.47,99.34,99.41,21573.0,89.7562,89.8646,89.7471,89.8104,21573.0
2018-08-02 14:40:00,99.41,99.46,99.4,99.42,44282.0,89.8104,89.8555,89.8013,89.8194,44282.0
2018-08-02 14:45:00,99.43,99.47,99.29,99.3,42698.0,89.8284,89.8646,89.702,89.711,42698.0
2018-08-02 14:50:00,99.29,99.37,99.24,99.31,29568.0,89.702,89.7742,89.6568,89.72,29568.0
2018-08-02 14:55:00,99.3,99.3,99.24,99.25,57874.0,89.711,89.711,89.6568,89.6658,57874.0
2018-08-02 15:00:00,99.25,99.32,99.19,99.31,33036.0,89.6658,89.7291,89.6116,89.72,33036.0
2018-08-02 15:05:00,99.31,99.32,99.14,99.17,31324.0,89.72,89.7291,89.5664,89.5936,31324.0
2018-08-02 15:10:00,99.17,99.17,99.08,99.16,23456.0,89.5936,89.5936,89.5122,89.5845,23456.0
2018-08-02 15:15:00,99.16,99.33,99.15,99.32,29650.0,89.5845,89.7381,89.5755,89.7291,29650.0
2018-08-02 15:20:00,99.33,99.33,99.23,99.28,19275.0,89.7381,89.7381,89.6478,89.6929,19275.0
2018-08-02 15:25:00,99.28,99.35,99.27,99.3,31077.0,89.6929,89.7562,89.6839,89.711,31077.0
2018-08-02 15:30:00,99.3,99.33,99.24,99.3,46924.0,89.711,89.7381,89.6568,89.711,46924.0
2018-08-02 15:35:00,99.29,99.48,99.28,99.46,71193.0,89.702,89.8736,89.6929,89.8555,71193.0
2018-08-02 15:40:00,99.46,99.52,99.45,99.5,61608.0,89.8555,89.9098,89.8465,89.8917,61608.0
2018-08-02 15:45:00,99.5,99.6,99.48,99.54,75756.0,89.8917,89.982,89.8736,89.9278,75756.0
2018-08-02 15:50:00,99.53,99.58,99.49,99.56,90080.0,89.9188,89.964,89.8827,89.9459,90080.0
2018-08-02 15:55:00,99.56,99.65,99.48,99.49,216245.0,89.9459,90.0272,89.8736,89.8827,216245.0
2018-08-03 09:30:00,99.18,99.8,98.88,99.8,93449.0,89.6026,90.1627,89.3316,90.1627,93449.0
2018-08-03 09:35:00,99.89,99.92,99.54,99.63,46274.0,90.244,90.2711,89.9278,90.0091,46274.0
2018-08-03 09:40:00,99.63,99.73,99.43,99.58,108119.0,90.0091,90.0995,89.8284,89.964,108119.0
2018-08-03 09:45:00,99.57,99.67,99.46,99.51,59181.0,89.9549,90.0453,89.8555,89.9007,59181.0
2018-08-03 09:50:00,99.5,99.57,99.41,99.54,31132.0,89.8917,89.9549,89.8104,89.9278,31132.0
2018-08-03 09:55:00,99.54,99.54,99.16,99.17,43400.0,89.9278,89.9278,89.5845,89.5936,43400.0
2018-08-03 10:00:00,99.17,99.34,99.17,99.34,78114.0,89.5936,89.7471,89.5936,89.7471,78114.0
2018-08-03 10:05:00,99.3,99.46,99.19,99.37,57124.0,89.711,89.8555,89.6116,89.7742,57124.0
2018-08-03 10:10:00,99.37,99.49,99.32,99.42,155749.0,89.7742,89.8827,89.7291,89.8194,155749.0
2018-08-03 10:15:00,99.41,99.44,99.23,99.3,252903.0,89.8104,89.8375,89.6478,89.711,252903.0
2018-08-03 10:20:00,99.31,99.54,99.27,99.43,73260.0,89.72,89.9278,89.6839,89.8284,73260.0
2018-08-03 10:25:00,99.44,99.59,99.4,99.49,31114.0,89.8375,89.973,89.8013,89.8827,31114.0
2018-08-03 10:30:00,99.51,99.79,99.49,99.75,56782.0,89.9007,90.1537,89.8827,90.1175,56782.0
2018-08-03 10:35:00,99.74,99.76,99.61,99.71,81268.0,90.1085,90.1266,89.9911,90.0814,81268.0
2018-08-03 10:40:00,99.71,99.72,99.49,99.63,143429.0,90.0814,90.0904,89.8827,90.0091,143429.0
2018-08-03 10:45:00,99.63,99.63,99.43,99.56,26529.0,90.0091,90.0091,89.8284,89.9459,26529.0
2018-08-03 10:50:00,99.57,99.64,99.5,99.52,41305.0,89.9549,90.0182,89.8917,89.9098,41305.0
2018-08-03 10:55:00,99.53,99.61,99.5,99.56,37082.0,89.9188,89.9911,89.8917,89.9459,37082.0
2018-08-03 11:00:00,99.56,99.64,99.47,99.62,90766.0,89.9459,90.0182,89.8646,90.0001,90766.0
2018-08-03 11:05:00,99.61,99.65,99.56,99.61,198107.0,89.9911,90.0272,89.9459,89.9911,198107.0
2018-08-03 11:10:00,99.62,100.0,99.62,99.92,76617.0,90.0001,90.3434,90.0001,90.2711,76617.0
2018-08-03 11:15:00,99.92,100.04,99.86,99.91,82491.0,90.2711,90.3795,90.2169,90.2621,82491.0
2018-08-03 11:20:00,99.91,100.18,99.91,100.09,80776.0,90.2621,90.506,90.2621,90.4247,80776.0
2018-08-03 11:25:00,100.08,100.16,100.05,100.11,18497.0,90.4157,90.488,90.3886,90.4428,18497.0
2018-08-03 11:30:00,100.11,100.14,100.02,100.14,35096.0,90.4428,90.4699,90.3615,90.4699,35096.0
2018-08-03 11:35:00,100.14,100.35,100.13,100.31,36628.0,90.4699,90.6596,90.4608,90.6235,36628.0
2018-08-03 11:40:00,100.33,100.63,100.33,100.45,49456.0,90.6415,90.9126,90.6415,90.7499,49456.0
2018-08-03 11:45:00,100.44,100.55,100.35,100.54,29196.0,90.7409,90.8403,90.6596,90.8313,29196.0
2018-08-03 11:50:00,100.53,100.53,100.17,100.25,40291.0,90.8222,90.8222,90.497,90.5693,40291.0
2018-08-03 11:55:00,100.26,100.4,100.25,100.29,23524.0,90.5783,90.7048,90.5693,90.6054,23524.0
2018-08-03 12:00:00,100.27,100.37,100.13,100.34,34052.0,90.5873,90.6777,90.4608,90.6506,34052.0
2018-08-03 12:05:00,100.33,100.37,100.27,100.31,22328.0,90.6415,90.6777,90.5873,90.6235,22328.0
2018-08-03 12:10:00,100.31,100.36,100.31,100.34,17965.0,90.6235,90.6686,90.6235,90.6506,17965.0
2018-08-03 12:15:00,100.35,100.4,100.3,100.36,44373.0,90.6596,90.7048,90.6144,90.6686,44373.0
2018-08-03 12:20:00,100.35,100.38,100.31,100.33,21398.0,90.6596,90.6867,90.6235,90.6415,21398.0
2018-08-03 12:25:00,100.34,100.35,100.21,100.26,19002.0,90.6506,90.6596,90.5331,90.5783,19002.0
2018-08-03 12:30:00,100.26,100.26,100.16,100.2,20466.0,90.5783,90.5783,90.488,90.5241,20466.0
2018-08-03 12:35:00,100.21,100.25,100.15,100.18,17454.0,90.5331,90.5693,90.4789,90.506,17454.0
2018-08-03 12:40:00,100.18,100.25,100.17,100.25,14514.0,90.506,90.5693,90.497,90.5693,14514.0
2018-08-03 12:45:00,100.26,100.3,100.25,100.28,31479.0,90.5783,90.6144,90.5693,90.5964,31479.0
2018-08-03 12:50:00,100.3,100.32,100.14,100.14,18107.0,90.6144,90.6325,90.4699,90.4699,18107.0
2018-08-03 12:55:00,100.15,100.16,100.08,100.12,23889.0,90.4789,90.488,90.4157,90.4518,23889.0
2018-08-03 13:00:00,100.12,100.13,100.02,100.03,61227.0,90.4518,90.4608,90.3615,90.3705,61227.0
2018-08-03 13:05:00,100.02,100.02,99.95,99.98,17887.0,90.3615,90.3615,90.2982,90.3253,17887.0
2018-08-03 13:10:00,99.98,100.06,99.98,100.05,46843.0,90.3253,90.3976,90.3253,90.3886,46843.0
2018-08-03 13:15:00,100.05,100.08,100.01,100.05,18970.0,90.3886,90.4157,90.3524,90.3886,18970.0
2018-08-03 13:20:00,100.05,100.17,100.05,100.17,12977.0,90.3886,90.497,90.3886,90.497,12977.0
2018-08-03 13:25:00,100.17,100.17,100.06,100.07,19573.0,90.497,90.497,90.3976,90.4066,19573.0
2018-08-03 13:30:00,100.07,100.16,100.06,100.16,13391.0,90.4066,90.488,90.3976,90.488,13391.0
2018-08-03 13:35:00,100.16,100.2,100.15,100.19,10477.0,90.488,90.5241,90.4789,90.5151,10477.0
2018-08-03 13:40:00,100.19,100.21,100.14,100.17,17337.0,90.5151,90.5331,90.4699,90.497,17337.0
2018-08-03 13:45:00,100.18,100.27,100.15,100.27,16591.0,90.506,90.5873,90.4789,90.5873,16591.0
2018-08-03 13:50:00,100.27,100.34,100.27,100.34,14747.0,90.5873,90.6506,90.5873,90.6506,14747.0
2018-08-03 13:55:00,100.33,100.36,100.25,100.33,15912.0,90.6415,90.6686,90.5693,90.6415,15912.0
2018-08-03 14:00:00,100.34,100.39,100.31,100.31,11591.0,90.6506,90.6957,90.6235,90.6235,11591.0
2018-08-03 14:05:00,100.32,100.34,100.3,100.32,14728.0,90.6325,90.6506,90.6144,90.6325,14728.0
2018-08-03 14:10:00,100.32,100.32,100.23,100.23,31227.0,90.6325,90.6325,90.5512,90.5512,31227.0
2018-08-03 14:15:00,100.24,100.25,100.13,100.23,30450.0,90.5602,90.5693,90.4608,90.5512,30450.0
2018-08-03 14:20:00,100.23,100.31,100.23,100.29,17172.0,90.5512,90.6235,90.5512,90.6054,17172.0
2018-08-03 14:25:00,100.28,100.29,100.23,100.26,12126.0,90.5964,90.6054,90.5512,90.5783,12126.0
2018-08-03 14:30:00,100.26,100.3,100.22,100.23,23921.0,90.5783,90.6144,90.5422,90.5512,23921.0
2018-08-03 14:35:00,100.24,100.37,100.23,100.34,31798.0,90.5602,90.6777,90.5512,90.6506,31798.0
2018-08-03 14:40:00,100.35,100.4,100.32,100.36,18556.0,90.6596,90.7048,90.6325,90.6686,18556.0
2018-08-03 14:45:00,100.38,100.47,100.32,100.46,40850.0,90.6867,90.768,90.6325,90.759,40850.0
2018-08-03 14:50:00,100.47,100.7,100.46,100.51,92558.0,90.768,90.9758,90.759,90.8042,92558.0
2018-08-03 14:55:00,100.5,100.56,100.48,100.5,23697.0,90.7951,90.8493,90.7771,90.7951,23697.0
2018-08-03 15:00:00,100.5,100.52,100.48,100.5,18768.0,90.7951,90.8132,90.7771,90.7951,18768.0
2018-08-03 15:05:00,100.5,100.53,100.49,100.51,20959.0,90.7951,90.8222,90.7861,90.8042,20959.0
2018-08-03 15:10:00,100.51,100.51,100.43,100.46,39851.0,90.8042,90.8042,90.7319,90.759,39851.0
2018-08-03 15:15:00,100.47,100.48,100.42,100.44,33200.0,90.768,90.7771,90.7228,90.7409,33200.0
2018-08-03 15:20:00,100.45,100.58,100.44,100.57,23024.0,90.7499,90.8674,90.7409,90.8584,23024.0
2018-08-03 15:25:00,100.56,100.56,100.37,100.44,83223.0,90.8493,90.8493,90.6777,90.7409,83223.0
2018-08-03 15:30:00,100.43,100.49,100.36,100.39,54921.0,90.7319,90.7861,90.6686,90.6957,54921.0
2018-08-03 15:35:00,100.39,100.5,100.39,100.45,38200.0,90.6957,90.7951,90.6957,90.7499,38200.0
2018-08-03 15:40:00,100.45,100.53,100.38,100.52,50175.0,90.7499,90.8222,90.6867,90.8132,50175.0
2018-08-03 15:45:00,100.52,100.52,100.39,100.42,69521.0,90.8132,90.8132,90.6957,90.7228,69521.0
2018-08-03 15:50:00,100.43,100.48,100.41,100.46,74071.0,90.7319,90.7771,90.7138,90.759,74071.0
2018-08-03 15:55:00,100.46,100.61,100.38,100.58,292357.0,90.759,90.8945,90.6867,90.8674,292357.0
2018-08-06 09:30:00,100.4,100.55,100.22,100.25,166643.0,90.7048,90.8403,90.5422,90.5693,166643.0
2018-08-06 09:35:00,100.26,100.55,100.26,100.42,29901.0,90.5783,90.8403,90.5783,90.7228,29901.0
2018-08-06 09:40:00,100.43,100.88,100.43,100.85,21296.0,90.7319,91.1384,90.7319,91.1113,21296.0
2018-08-06 09:45:00,100.84,100.87,100.56,100.76,39601.0,91.1023,91.1294,90.8493,91.03,39601.0
2018-08-06 09:50:00,100.76,100.78,100.58,100.65,55354.0,91.03,91.0481,90.8674,90.9306,55354.0
2018-08-06 09:55:00,100.64,100.92,100.63,100.91,84379.0,90.9216,91.1746,90.9126,91.1655,84379.0
2018-08-06 10:00:00,100.89,101.08,100.85,101.04,89561.0,91.1475,91.3191,91.1113,91.283,89561.0
2018-08-06 10:05:00,101.03,101.18,100.93,101.18,46683.0,91.2739,91.4095,91.1836,91.4095,46683.0
2018-08-06 10:10:00,101.18,101.28,101.08,101.21,32630.0,91.4095,91.4998,91.3191,91.4366,32630.0
2018-08-06 10:15:00,101.22,101.52,101.19,101.48,58128.0,91.4456,91.7166,91.4185,91.6805,58128.0
2018-08-06 10:20:00,101.47,101.55,101.36,101.43,49257.0,91.6715,91.7437,91.5721,91.6353,49257.0
2018-08-06 10:25:00,101.42,101.64,101.42,101.56,56497.0,91.6263,91.825,91.6263,91.7528,56497.0
2018-08-06 10:30:00,101.54,101.72,101.48,101.69,39234.0,91.7347,91.8973,91.6805,91.8702,39234.0
2018-08-06 10:35:00,101.71,101.96,101.71,101.71,79840.0,91.8883,92.1141,91.8883,91.8883,79840.0
2018-08-06 10:40:00,101.71,101.85,101.61,101.84,26163.0,91.8883,92.0148,91.7979,92.0057,26163.0
2018-08-06 10:45:00,101.84,102.03,101.76,101.9,76167.0,92.0057,92.1774,91.9334,92.0599,76167.0
2018-08-06 10:50:00,101.91,102.11,101.8,101.91,47206.0,92.069,92.2496,91.9696,92.069,47206.0
2018-08-06 10:55:00,101.92,102.04,101.84,102.02,47716.0,92.078,92.1864,92.0057,92.1683,47716.0
2018-08-06 11:00:00,101.98,102.04,101.86,101.9,43769.0,92.1322,92.1864,92.0238,92.0599,43769.0
2018-08-06 11:05:00,101.89,101.97,101.82,101.97,40609.0,92.0509,92.1232,91.9877,92.1232,40609.0
2018-08-06 11:10:00,101.98,102.04,101.95,101.95,28866.0,92.1322,92.1864,92.1051,92.1051,28866.0
2018-08-06 11:15:00,101.95,102.0,101.77,101.8,31594.0,92.1051,92.1503,91.9425,91.9696,31594.0
2018-08-06 11:20:00,101.8,102.01,101.73,102.01,66067.0,91.9696,92.1593,91.9063,92.1593,66067.0
2018-08-06 11:25:00,102.01,102.1,101.76,102.0,322702.0,92.1593,92.2406,91.9334,92.1503,322702.0
2018-08-06 11:30:00,102.03,102.18,101.99,102.1,36809.0,92.1774,92.3129,92.1412,92.2406,36809.0
2018-08-06 11:35:00,102.11,102.11,101.93,101.94,16019.0,92.2496,92.2496,92.087,92.0961,16019.0
2018-08-06 11:40:00,101.95,102.15,101.95,102.13,34911.0,92.1051,92.2858,92.1051,92.2677,34911.0
2018-08-06 11:45:00,102.13,102.14,102.1,102.1,17192.0,92.2677,92.2768,92.2406,92.2406,17192.0
2018-08-06 11:50:00,102.11,102.25,102.08,102.25,33656.0,92.2496,92.3761,92.2225,92.3761,33656.0
2018-08-06 11:55:00,102.25,102.37,102.24,102.36,56687.0,92.3761,92.4845,92.3671,92.4755,56687.0
2018-08-06 12:00:00,102.35,102.54,102.33,102.54,35237.0,92.4665,92.6381,92.4484,92.6381,35237.0
2018-08-06 12:05:00,102.55,102.59,102.4,102.46,71622.0,92.6472,92.6833,92.5116,92.5659,71622.0
2018-08-06 12:10:00,102.46,102.51,102.36,102.37,32876.0,92.5659,92.611,92.4755,92.4845,32876.0
2018-08-06 12:15:00,102.38,102.38,102.25,102.31,28136.0,92.4936,92.4936,92.3761,92.4303,28136.0
2018-08-06 12:20:00,102.3,102.47,102.3,102.45,19236.0,92.4213,92.5749,92.4213,92.5568,19236.0
2018-08-06 12:25:00,102.45,102.58,102.41,102.41,31911.0,92.5568,92.6743,92.5207,92.5207,31911.0
2018-08-06 12:30:00,102.41,102.45,102.3,102.31,24097.0,92.5207,92.5568,92.4213,92.4303,24097.0
2018-08-06 12:35:00,102.3,102.4,102.3,102.3,57798.0,92.4213,92.5116,92.4213,92.4213,57798.0
2018-08-06 12:40:00,102.3,102.36,102.24,102.32,33727.0,92.4213,92.4755,92.3671,92.4394,33727.0
2018-08-06 12:45:00,102.31,102.31,102.22,102.23,19312.0,92.4303,92.4303,92.349,92.3581,19312.0
2018-08-06 12:50:00,102.23,102.25,102.17,102.24,31010.0,92.3581,92.3761,92.3039,92.3671,31010.0
2018-08-06 12:55:00,102.25,102.26,102.18,102.2,25065.0,92.3761,92.3852,92.3129,92.331,25065.0
2018-08-06 13:00:00,102.19,102.23,102.14,102.23,26083.0,92.3219,92.3581,92.2768,92.3581,26083.0
2018-08-06 13:05:00,102.24,102.26,102.08,102.08,51229.0,92.3671,92.3852,92.2225,92.2225,51229.0
2018-08-06 13:10:00,102.08,102.12,102.03,102.06,26063.0,92.2225,92.2587,92.1774,92.2045,26063.0
2018-08-06 13:15:00,102.06,102.16,102.03,102.15,35052.0,92.2045,92.2948,92.1774,92.2858,35052.0
2018-08-06 13:20:00,102.16,102.22,102.1,102.12,25011.0,92.2948,92.349,92.2406,92.2587,25011.0
2018-08-06 13:25:00,102.12,102.25,102.11,102.25,20684.0,92.2587,92.3761,92.2496,92.3761,20684.0
2018-08-06 13:30:00,102.24,102.24,102.1,102.15,31047.0,92.3671,92.3671,92.2406,92.2858,31047.0
2018-08-06 13:35:00,102.14,102.2,102.1,102.11,21984.0,92.2768,92.331,92.2406,92.2496,21984.0
2018-08-06 13:40:00,102.1,102.12,101.91,101.92,40930.0,92.2406,92.2587,92.069,92.078,40930.0
2018-08-06 13:45:00,101.92,102.0,101.91,102.0,20091.0,92.078,92.1503,92.069,92.1503,20091.0
2018-08-06 13:50:00,102.0,102.05,101.97,102.04,28853.0,92.1503,92.1954,92.1232,92.1864,28853.0
2018-08-06 13:55:00,102.05,102.07,102.01,102.04,19895.0,92.1954,92.2135,92.1593,92.1864,19895.0
2018-08-06 14:00:00,102.05,102.06,101.99,102.01,40245.0,92.1954,92.2045,92.1412,92.1593,40245.0
2018-08-06 14:05:00,102.02,102.1,102.02,102.09,17674.0,92.1683,92.2406,92.1683,92.2316,17674.0
2018-08-06 14:10:00,102.09,102.1,102.03,102.09,22521.0,92.2316,92.2406,92.1774,92.2316,22521.0
2018-08-06 14:15:00,102.09,102.21,102.04,102.2,43729.0,92.2316,92.34,92.1864,92.331,43729.0
2018-08-06 14:20:00,102.2,102.22,102.14,102.16,33553.0,92.331,92.349,92.2768,92.2948,33553.0
2018-08-06 14:25:00,102.17,102.23,102.13,102.22,29452.0,92.3039,92.3581,92.2677,92.349,29452.0
2018-08-06 14:30:00,102.23,102.29,102.22,102.29,26006.0,92.3581,92.4123,92.349,92.4123,26006.0
2018-08-06 14:35:00,102.28,102.34,102.27,102.31,25593.0,92.4032,92.4574,92.3942,92.4303,25593.0
2018-08-06 14:40:00,102.31,102.47,102.29,102.46,39864.0,92.4303,92.5749,92.4123,92.5659,39864.0
2018-08-06 14:45:00,102.47,102.48,102.4,102.48,41620.0,92.5749,92.5839,92.5116,92.5839,41620.0
2018-08-06 14:50:00,102.48,102.58,102.47,102.53,41909.0,92.5839,92.6743,92.5749,92.6291,41909.0
2018-08-06 14:55:00,102.52,102.52,102.32,102.33,75829.0,92.6201,92.6201,92.4394,92.4484,75829.0
2018-08-06 15:00:00,102.33,102.33,102.18,102.2,45282.0,92.4484,92.4484,92.3129,92.331,45282.0
2018-08-06 15:05:00,102.21,102.21,102.06,102.12,30262.0,92.34,92.34,92.2045,92.2587,30262.0
2018-08-06 15:10:00,102.12,102.14,102.04,102.04,35443.0,92.2587,92.2768,92.1864,92.1864,35443.0
2018-08-06 15:15:00,102.05,102.17,102.05,102.17,31089.0,92.1954,92.3039,92.1954,92.3039,31089.0
2018-08-06 15:20:00,102.16,102.19,102.15,102.18,23232.0,92.2948,92.3219,92.2858,92.3129,23232.0
2018-08-06 15:25:00,102.19,102.21,102.16,102.19,42960.0,92.3219,92.34,92.2948,92.3219,42960.0
2018-08-06 15:30:00,102.19,102.19,102.14,102.18,68118.0,92.3219,92.3219,92.2768,92.3129,68118.0
2018-08-06 15:35:00,102.19,102.19,102.14,102.16,65289.0,92.3219,92.3219,92.2768,92.2948,65289.0
2018-08-06 15:40:00,102.15,102.18,102.13,102.15,70878.0,92.2858,92.3129,92.2677,92.2858,70878.0
2018-08-06 15:45:00,102.16,102.21,102.13,102.18,111817.0,92.2948,92.34,92.2677,92.3129,111817.0
2018-08-06 15:50:00,102.18,102.21,101.96,101.96,108800.0,92.3129,92.34,92.1141,92.1141,108800.0
2018-08-06 15:55:00,101.97,102.03,101.96,102.01,219684.0,92.1232,92.1774,92.1141,92.1593,219684.0
2018-08-07 09:30:00,101.79,102.38,101.7,102.36,94942.0,91.9605,92.4936,91.8792,92.4755,94942.0
2018-08-07 09:35:00,102.36,102.74,102.36,102.74,44383.0,92.4755,92.8188,92.4755,92.8188,44383.0
2018-08-07 09:40:00,102.73,102.96,102.72,102.9,57293.0,92.8098,93.0176,92.8007,92.9634,57293.0
2018-08-07 09:45:00,102.93,103.09,102.68,102.86,71117.0,92.9905,93.135,92.7646,92.9272,71117.0
2018-08-07 09:50:00,102.87,103.02,102.74,102.79,52517.0,92.9363,93.0718,92.8188,92.864,52517.0
2018-08-07 09:55:00,102.8,103.17,102.78,103.09,102010.0,92.873,93.2073,92.8549,93.135,102010.0
2018-08-07 10:00:00,103.09,103.22,103.0,103.18,84381.0,93.135,93.2525,93.0537,93.2163,84381.0
2018-08-07 10:05:00,103.18,103.19,102.99,103.13,55747.0,93.2163,93.2254,93.0447,93.1712,55747.0
2018-08-07 10:10:00,103.11,103.4,103.11,103.24,107018.0,93.1531,93.4151,93.1531,93.2705,107018.0
2018-08-07 10:15:00,103.25,103.33,103.18,103.32,66047.0,93.2796,93.3518,93.2163,93.3428,66047.0
2018-08-07 10:20:00,103.32,103.64,103.32,103.44,80907.0,93.3428,93.6319,93.3428,93.4512,80907.0
2018-08-07 10:25:00,103.43,103.62,103.41,103.6,70780.0,93.4422,93.6138,93.4241,93.5958,70780.0
2018-08-07 10:30:00,103.6,103.8,103.55,103.61,77163.0,93.5958,93.7765,93.5506,93.6048,77163.0
2018-08-07 10:35:00,103.61,103.81,103.59,103.74,53930.0,93.6048,93.7855,93.5867,93.7222,53930.0
2018-08-07 10:40:00,103.74,103.74,103.43,103.49,54596.0,93.7222,93.7222,93.4422,93.4964,54596.0
2018-08-07 10:45:00,103.5,103.51,103.4,103.49,49775.0,93.5054,93.5145,93.4151,93.4964,49775.0
2018-08-07 10:50:00,103.5,103.61,103.43,103.61,51307.0,93.5054,93.6048,93.4422,93.6048,51307.0
2018-08-07 10:55:00,103.59,103.65,103.42,103.46,58919.0,93.5867,93.6409,93.4331,93.4693,58919.0
2018-08-07 11:00:00,103.46,103.66,103.44,103.6,111897.0,93.4693,93.65,93.4512,93.5958,111897.0
2018-08-07 11:05:00,103.59,103.6,103.52,103.55,47577.0,93.5867,93.5958,93.5235,93.5506,47577.0
2018-08-07 11:10:00,103.56,103.56,103.29,103.29,29773.0,93.5596,93.5596,93.3157,93.3157,29773.0
2018-08-07 11:15:00,103.27,103.37,103.24,103.31,70563.0,93.2976,93.388,93.2705,93.3338,70563.0
2018-08-07 11:20:00,103.32,103.32,103.06,103.19,37993.0,93.3428,93.3428,93.1079,93.2254,37993.0
2018-08-07 11:25:00,103.19,103.2,103.03,103.12,55557.0,93.2254,93.2344,93.0808,93.1621,55557.0
2018-08-07 11:30:00,103.13,103.13,102.82,102.82,57859.0,93.1712,93.1712,92.8911,92.8911,57859.0
2018-08-07 11:35:00,102.82,102.89,102.72,102.81,69595.0,92.8911,92.9543,92.8007,92.8821,69595.0
2018-08-07 11:40:00,102.81,103.03,102.81,102.99,25910.0,92.8821,93.0808,92.8821,93.0447,25910.0
2018-08-07 11:45:00,102.98,103.02,102.85,102.85,32922.0,93.0356,93.0718,92.9182,92.9182,32922.0
2018-08-07 11:50:00,102.85,103.01,102.84,102.9,37384.0,92.9182,93.0627,92.9092,92.9634,37384.0
2018-08-07 11:55:00,102.89,103.09,102.88,103.03,85321.0,92.9543,93.135,92.9453,93.0808,85321.0
2018-08-07 12:00:00,103.03,103.14,103.02,103.03,42409.0,93.0808,93.1802,93.0718,93.0808,42409.0
2018-08-07 12:05:00,103.03,103.03,102.92,102.93,22554.0,93.0808,93.0808,92.9814,92.9905,22554.0
2018-08-07 12:10:00,102.93,102.94,102.87,102.88,26467.0,92.9905,92.9995,92.9363,92.9453,26467.0
2018-08-07 12:15:00,102.89,102.9,102.61,102.63,74061.0,92.9543,92.9634,92.7014,92.7194,74061.0
2018-08-07 12:20:00,102.63,102.64,102.39,102.41,128960.0,92.7194,92.7285,92.5026,92.5207,128960.0
2018-08-07 12:25:00,102.39,102.44,102.09,102.23,130428.0,92.5026,92.5478,92.2316,92.3581,130428.0
2018-08-07 12:30:00,102.25,102.25,102.12,102.12,48101.0,92.3761,92.3761,92.2587,92.2587,48101.0
2018-08-07 12:35:00,102.13,102.13,102.03,102.13,38164.0,92.2677,92.2677,92.1774,92.2677,38164.0
2018-08-07 12:40:00,102.14,102.23,102.06,102.07,83105.0,92.2768,92.3581,92.2045,92.2135,83105.0
2018-08-07 12:45:00,102.08,102.12,101.93,102.03,55557.0,92.2225,92.2587,92.087,92.1774,55557.0
2018-08-07 12:50:00,102.02,102.11,101.99,102.02,107797.0,92.1683,92.2496,92.1412,92.1683,107797.0
2018-08-07 12:55:00,102.02,102.09,101.93,101.97,53827.0,92.1683,92.2316,92.087,92.1232,53827.0
2018-08-07 13:00:00,101.98,102.04,101.96,101.98,50388.0,92.1322,92.1864,92.1141,92.1322,50388.0
2018-08-07 13:05:00,101.95,102.01,101.91,102.01,45031.0,92.1051,92.1593,92.069,92.1593,45031.0
2018-08-07 13:10:00,102.0,102.07,102.0,102.04,42314.0,92.1503,92.2135,92.1503,92.1864,42314.0
2018-08-07 13:15:00,102.03,102.03,101.95,101.97,22821.0,92.1774,92.1774,92.1051,92.1232,22821.0
2018-08-07 13:20:00,101.96,102.02,101.81,101.82,29419.0,92.1141,92.1683,91.9786,91.9877,29419.0
2018-08-07 13:25:00,101.81,101.88,101.68,101.87,32856.0,91.9786,92.0419,91.8612,92.0328,32856.0
2018-08-07 13:30:00,101.87,102.0,101.86,102.0,29409.0,92.0328,92.1503,92.0238,92.1503,29409.0
2018-08-07 13:35:00,102.0,102.03,101.87,101.88,46868.0,92.1503,92.1774,92.0328,92.0419,46868.0
2018-08-07 13:40:00,101.87,101.92,101.83,101.89,16482.0,92.0328,92.078,91.9967,92.0509,16482.0
2018-08-07 13:45:00,101.9,101.96,101.89,101.94,30515.0,92.0599,92.1141,92.0509,92.0961,30515.0
2018-08-07 13:50:00,101.94,102.04,101.93,102.02,28978.0,92.0961,92.1864,92.087,92.1683,28978.0
2018-08-07 13:55:00,102.01,102.07,101.98,101.99,37826.0,92.1593,92.2135,92.1322,92.1412,37826.0
2018-08-07 14:00:00,101.98,102.1,101.95,102.09,34959.0,92.1322,92.2406,92.1051,92.2316,34959.0
2018-08-07 14:05:00,102.09,102.11,101.92,102.0,83726.0,92.2316,92.2496,92.078,92.1503,83726.0
2018-08-07 14:10:00,101.99,102.13,101.94,102.1,63962.0,92.1412,92.2677,92.0961,92.2406,63962.0
2018-08-07 14:15:00,102.1,102.11,101.97,102.0,53724.0,92.2406,92.2496,92.1232,92.1503,53724.0
2018-08-07 14:20:00,102.01,102.12,102.0,102.12,29215.0,92.1593,92.2587,92.1503,92.2587,29215.0
2018-08-07 14:25:00,102.12,102.12,102.02,102.02,36598.0,92.2587,92.2587,92.1683,92.1683,36598.0
2018-08-07 14:30:00,102.02,102.02,101.92,102.0,39363.0,92.1683,92.1683,92.078,92.1503,39363.0
2018-08-07 14:35:00,102.0,102.01,101.96,102.01,34151.0,92.1503,92.1593,92.1141,92.1593,34151.0
2018-08-07 14:40:00,102.01,102.02,101.92,101.93,32095.0,92.1593,92.1683,92.078,92.087,32095.0
2018-08-07 14:45:00,101.92,102.0,101.88,101.98,31635.0,92.078,92.1503,92.0419,92.1322,31635.0
2018-08-07 14:50:00,101.97,101.99,101.87,101.98,30080.0,92.1232,92.1412,92.0328,92.1322,30080.0
2018-08-07 14:55:00,101.97,102.0,101.91,101.96,22860.0,92.1232,92.1503,92.069,92.1141,22860.0
2018-08-07 15:00:00,101.97,102.0,101.91,101.97,33103.0,92.1232,92.1503,92.069,92.1232,33103.0
2018-08-07 15:05:00,101.97,101.99,101.9,101.97,38422.0,92.1232,92.1412,92.0599,92.1232,38422.0
2018-08-07 15:10:00,101.97,102.0,101.94,101.96,41645.0,92.1232,92.1503,92.0961,92.1141,41645.0
2018-08-07 15:15:00,101.96,102.01,101.94,101.96,45869.0,92.1141,92.1593,92.0961,92.1141,45869.0
2018-08-07 15:20:00,101.97,101.99,101.93,101.98,33715.0,92.1232,92.1412,92.087,92.1322,33715.0
2018-08-07 15:25:00,101.98,101.99,101.92,101.95,41903.0,92.1322,92.1412,92.078,92.1051,41903.0
2018-08-07 15:30:00,101.94,101.99,101.93,101.95,48946.0,92.0961,92.1412,92.087,92.1051,48946.0
2018-08-07 15:35:00,101.95,101.99,101.94,101.97,49479.0,92.1051,92.1412,92.0961,92.1232,49479.0
2018-08-07 15:40:00,101.98,101.98,101.94,101.95,51567.0,92.1322,92.1322,92.0961,92.1051,51567.0
2018-08-07 15:45:00,101.95,101.97,101.89,101.92,79225.0,92.1051,92.1232,92.0509,92.078,79225.0
2018-08-07 15:50:00,101.93,101.99,101.89,101.89,46077.0,92.087,92.1412,92.0509,92.0509,46077.0
2018-08-07 15:55:00,101.9,102.0,101.89,101.95,117835.0,92.0599,92.1503,92.0509,92.1051,117835.0
2018-08-08 09:30:00,101.85,101.85,101.43,101.64,134846.0,92.0148,92.0148,91.6353,91.825,134846.0
2018-08-08 09:35:00,101.66,102.23,101.65,102.18,89693.0,91.8431,92.3581,91.8341,92.3129,89693.0
2018-08-08 09:40:00,102.16,102.3,102.09,102.12,25066.0,92.2948,92.4213,92.2316,92.2587,25066.0
2018-08-08 09:45:00,102.12,102.12,101.82,102.02,59316.0,92.2587,92.2587,91.9877,92.1683,59316.0
2018-08-08 09:50:00,102.03,102.28,102.02,102.16,24856.0,92.1774,92.4032,92.1683,92.2948,24856.0
2018-08-08 09:55:00,102.15,102.17,102.11,102.12,26342.0,92.2858,92.3039,92.2496,92.2587,26342.0
2018-08-08 10:00:00,102.14,102.15,102.03,102.03,40685.0,92.2768,92.2858,92.1774,92.1774,40685.0
2018-08-08 10:05:00,102.02,102.22,101.85,102.2,81506.0,92.1683,92.349,92.0148,92.331,81506.0
2018-08-08 10:10:00,102.19,102.21,102.04,102.15,36533.0,92.3219,92.34,92.1864,92.2858,36533.0
2018-08-08 10:15:00,102.15,102.35,102.14,102.25,47532.0,92.2858,92.4665,92.2768,92.3761,47532.0
2018-08-08 10:20:00,102.28,102.37,102.25,102.29,42532.0,92.4032,92.4845,92.3761,92.4123,42532.0
2018-08-08 10:25:00,102.29,102.33,102.25,102.28,27506.0,92.4123,92.4484,92.3761,92.4032,27506.0
2018-08-08 10:30:00,102.28,102.29,102.05,102.05,37466.0,92.4032,92.4123,92.1954,92.1954,37466.0
2018-08-08 10:35:00,102.02,102.19,101.99,102.13,35135.0,92.1683,92.3219,92.1412,92.2677,35135.0
2018-08-08 10:40:00,102.12,102.18,102.01,102.01,46440.0,92.2587,92.3129,92.1593,92.1593,46440.0
2018-08-08 10:45:00,102.01,102.05,101.9,102.05,87889.0,92.1593,92.1954,92.0599,92.1954,87889.0
2018-08-08 10:50:00,102.06,102.16,102.06,102.1,17183.0,92.2045,92.2948,92.2045,92.2406,17183.0
2018-08-08 10:55:00,102.12,102.17,102.05,102.05,28171.0,92.2587,92.3039,92.1954,92.1954,28171.0
2018-08-08 11:00:00,102.06,102.18,102.03,102.17,32570.0,92.2045,92.3129,92.1774,92.3039,32570.0
2018-08-08 11:05:00,102.18,102.31,102.18,102.31,31840.0,92.3129,92.4303,92.3129,92.4303,31840.0
2018-08-08 11:10:00,102.31,102.35,102.26,102.31,29869.0,92.4303,92.4665,92.3852,92.4303,29869.0
2018-08-08 11:15:00,102.3,102.3,102.12,102.14,16487.0,92.4213,92.4213,92.2587,92.2768,16487.0
2018-08-08 11:20:00,102.13,102.36,102.13,102.36,173993.0,92.2677,92.4755,92.2677,92.4755,173993.0
2018-08-08 11:25:00,102.36,102.39,102.18,102.2,44586.0,92.4755,92.5026,92.3129,92.331,44586.0
2018-08-08 11:30:00,102.19,102.41,102.16,102.41,27008.0,92.3219,92.5207,92.2948,92.5207,27008.0
2018-08-08 11:35:00,102.4,102.59,102.4,102.59,21076.0,92.5116,92.6833,92.5116,92.6833,21076.0
2018-08-08 11:40:00,102.59,102.64,102.5,102.55,30781.0,92.6833,92.7285,92.602,92.6472,30781.0
2018-08-08 11:45:00,102.54,102.55,102.42,102.55,27872.0,92.6381,92.6472,92.5297,92.6472,27872.0
2018-08-08 11:50:00,102.56,102.59,102.46,102.55,25168.0,92.6562,92.6833,92.5659,92.6472,25168.0
2018-08-08 11:55:00,102.55,102.61,102.55,102.57,12896.0,92.6472,92.7014,92.6472,92.6652,12896.0
2018-08-08 12:00:00,102.58,102.67,102.58,102.61,13814.0,92.6743,92.7556,92.6743,92.7014,13814.0
2018-08-08 12:05:00,102.61,102.63,102.54,102.57,61478.0,92.7014,92.7194,92.6381,92.6652,61478.0
2018-08-08 12:10:00,102.58,102.6,102.5,102.54,35592.0,92.6743,92.6923,92.602,92.6381,35592.0
2018-08-08 12:15:00,102.54,102.58,102.45,102.45,48067.0,92.6381,92.6743,92.5568,92.5568,48067.0
2018-08-08 12:20:00,102.45,102.46,102.19,102.2,99806.0,92.5568,92.5659,92.3219,92.331,99806.0
2018-08-08 12:25:00,102.2,102.28,102.11,102.15,21875.0,92.331,92.4032,92.2496,92.2858,21875.0
2018-08-08 12:30:00,102.16,102.35,102.16,102.34,80911.0,92.2948,92.4665,92.2948,92.4574,80911.0
2018-08-08 12:35:00,102.34,102.36,102.24,102.29,16462.0,92.4574,92.4755,92.3671,92.4123,16462.0
2018-08-08 12:40:00,102.27,102.36,102.24,102.33,11943.0,92.3942,92.4755,92.3671,92.4484,11943.0
2018-08-08 12:45:00,102.33,102.41,102.33,102.38,9826.0,92.4484,92.5207,92.4484,92.4936,9826.0
2018-08-08 12:50:00,102.39,102.42,102.38,102.39,21523.0,92.5026,92.5297,92.4936,92.5026,21523.0
2018-08-08 12:55:00,102.39,102.4,102.36,102.39,15439.0,92.5026,92.5116,92.4755,92.5026,15439.0
2018-08-08 13:00:00,102.4,102.57,102.39,102.53,23594.0,92.5116,92.6652,92.5026,92.6291,23594.0
2018-08-08 13:05:00,102.53,102.56,102.47,102.52,19327.0,92.6291,92.6562,92.5749,92.6201,19327.0
2018-08-08 13:10:00,102.53,102.57,102.47,102.48,20011.0,92.6291,92.6652,92.5749,92.5839,20011.0
2018-08-08 13:15:00,102.47,102.49,102.44,102.44,18126.0,92.5749,92.593,92.5478,92.5478,18126.0
2018-08-08 13:20:00,102.45,102.45,102.32,102.4,26633.0,92.5568,92.5568,92.4394,92.5116,26633.0
2018-08-08 13:25:00,102.42,102.51,102.38,102.5,36363.0,92.5297,92.611,92.4936,92.602,36363.0
2018-08-08 13:30:00,102.5,102.52,102.47,102.5,27157.0,92.602,92.6201,92.5749,92.602,27157.0
2018-08-08 13:35:00,102.49,102.52,102.34,102.34,28621.0,92.593,92.6201,92.4574,92.4574,28621.0
2018-08-08 13:40:00,102.34,102.42,102.31,102.4,27518.0,92.4574,92.5297,92.4303,92.5116,27518.0
2018-08-08 13:45:00,102.4,102.41,102.28,102.29,29584.0,92.5116,92.5207,92.4032,92.4123,29584.0
2018-08-08 13:50:00,102.28,102.32,102.25,102.3,16515.0,92.4032,92.4394,92.3761,92.4213,16515.0
2018-08-08 13:55:00,102.31,102.32,102.2,102.2,30539.0,92.4303,92.4394,92.331,92.331,30539.0
2018-08-08 14:00:00,102.2,102.27,102.19,102.26,17689.0,92.331,92.3942,92.3219,92.3852,17689.0
2018-08-08 14:05:00,102.26,102.3,102.25,102.27,24258.0,92.3852,92.4213,92.3761,92.3942,24258.0
2018-08-08 14:10:00,102.27,102.31,102.24,102.24,23436.0,92.3942,92.4303,92.3671,92.3671,23436.0
2018-08-08 14:15:00,102.25,102.27,102.21,102.26,17760.0,92.3761,92.3942,92.34,92.3852,17760.0
2018-08-08 14:20:00,102.26,102.26,102.15,102.19,20895.0,92.3852,92.3852,92.2858,92.3219,20895.0
2018-08-08 14:25:00,102.2,102.23,102.18,102.22,19532.0,92.331,92.3581,92.3129,92.349,19532.0
2018-08-08 14:30:00,102.22,102.27,102.19,102.2,40522.0,92.349,92.3942,92.3219,92.331,40522.0
2018-08-08 14:35:00,102.22,102.26,102.17,102.2,35072.0,92.349,92.3852,92.3039,92.331,35072.0
2018-08-08 14:40:00,102.2,102.4,102.18,102.39,46144.0,92.331,92.5116,92.3129,92.5026,46144.0
2018-08-08 14:45:00,102.41,102.51,102.41,102.43,48839.0,92.5207,92.611,92.5207,92.5387,48839.0
2018-08-08 14:50:00,102.43,102.48,102.35,102.48,74744.0,92.5387,92.5839,92.4665,92.5839,74744.0
2018-08-08 14:55:00,102.47,102.55,102.46,102.5,31411.0,92.5749,92.6472,92.5659,92.602,31411.0
2018-08-08 15:00:00,102.51,102.52,102.44,102.48,17742.0,92.611,92.6201,92.5478,92.5839,17742.0
2018-08-08 15:05:00,102.48,102.52,102.44,102.46,24802.0,92.5839,92.6201,92.5478,92.5659,24802.0
2018-08-08 15:10:00,102.47,102.47,102.39,102.47,23156.0,92.5749,92.5749,92.5026,92.5749,23156.0
2018-08-08 15:15:00,102.47,102.48,102.42,102.43,18593.0,92.5749,92.5839,92.5297,92.5387,18593.0
2018-08-08 15:20:00,102.42,102.45,102.36,102.41,62356.0,92.5297,92.5568,92.4755,92.5207,62356.0
2018-08-08 15:25:00,102.41,102.42,102.32,102.41,31065.0,92.5207,92.5297,92.4394,92.5207,31065.0
2018-08-08 15:30:00,102.41,102.43,102.37,102.42,35147.0,92.5207,92.5387,92.4845,92.5297,35147.0
2018-08-08 15:35:00,102.42,102.53,102.41,102.52,40756.0,92.5297,92.6291,92.5207,92.6201,40756.0
2018-08-08 15:40:00,102.52,102.57,102.47,102.52,52431.0,92.6201,92.6652,92.5749,92.6201,52431.0
2018-08-08 15:45:00,102.52,102.52,102.37,102.4,82529.0,92.6201,92.6201,92.4845,92.5116,82529.0
2018-08-08 15:50:00,102.4,102.46,102.36,102.38,87082.0,92.5116,92.5659,92.4755,92.4936,87082.0
2018-08-08 15:55:00,102.38,102.42,102.26,102.27,231672.0,92.4936,92.5297,92.3852,92.3942,231672.0
2018-08-09 09:30:00,102.06,102.63,101.94,102.63,94313.0,92.2045,92.7194,92.0961,92.7194,94313.0
2018-08-09 09:35:00,102.6,102.72,102.02,102.14,37051.0,92.6923,92.8007,92.1683,92.2768,37051.0
2018-08-09 09:40:00,102.13,102.3,102.1,102.23,29399.0,92.2677,92.4213,92.2406,92.3581,29399.0
2018-08-09 09:45:00,102.21,102.27,101.92,102.01,53262.0,92.34,92.3942,92.078,92.1593,53262.0
2018-08-09 09:50:00,102.04,102.13,101.95,102.05,54272.0,92.1864,92.2677,92.1051,92.1954,54272.0
2018-08-09 09:55:00,102.04,102.23,101.92,102.2,30488.0,92.1864,92.3581,92.078,92.331,30488.0
2018-08-09 10:00:00,102.19,102.27,102.14,102.16,23608.0,92.3219,92.3942,92.2768,92.2948,23608.0
2018-08-09 10:05:00,102.18,102.29,102.15,102.24,26015.0,92.3129,92.4123,92.2858,92.3671,26015.0
2018-08-09 10:10:00,102.23,102.41,102.22,102.35,29931.0,92.3581,92.5207,92.349,92.4665,29931.0
2018-08-09 10:15:00,102.36,102.53,102.33,102.53,34274.0,92.4755,92.6291,92.4484,92.6291,34274.0
2018-08-09 10:20:00,102.53,102.61,102.33,102.39,30639.0,92.6291,92.7014,92.4484,92.5026,30639.0
2018-08-09 10:25:00,102.39,102.45,102.34,102.37,21427.0,92.5026,92.5568,92.4574,92.4845,21427.0
2018-08-09 10:30:00,102.38,102.44,102.36,102.39,22901.0,92.4936,92.5478,92.4755,92.5026,22901.0
2018-08-09 10:35:00,102.37,102.42,102.29,102.37,49151.0,92.4845,92.5297,92.4123,92.4845,49151.0
2018-08-09 10:40:00,102.38,102.4,102.18,102.28,60828.0,92.4936,92.5116,92.3129,92.4032,60828.0
2018-08-09 10:45:00,102.27,102.39,102.16,102.27,64517.0,92.3942,92.5026,92.2948,92.3942,64517.0
2018-08-09 10:50:00,102.28,102.3,102.25,102.28,16335.0,92.4032,92.4213,92.3761,92.4032,16335.0
2018-08-09 10:55:00,102.26,102.36,102.25,102.28,31854.0,92.3852,92.4755,92.3761,92.4032,31854.0
2018-08-09 11:00:00,102.28,102.34,102.25,102.29,23354.0,92.4032,92.4574,92.3761,92.4123,23354.0
2018-08-09 11:05:00,102.3,102.39,102.29,102.35,20458.0,92.4213,92.5026,92.4123,92.4665,20458.0
2018-08-09 11:10:00,102.37,102.41,102.34,102.39,17811.0,92.4845,92.5207,92.4574,92.5026,17811.0
2018-08-09 11:15:00,102.4,102.44,102.35,102.35,15666.0,92.5116,92.5478,92.4665,92.4665,15666.0
2018-08-09 11:20:00,102.36,102.36,102.25,102.26,34287.0,92.4755,92.4755,92.3761,92.3852,34287.0
2018-08-09 11:25:00,102.27,102.37,102.27,102.27,51219.0,92.3942,92.4845,92.3942,92.3942,51219.0
2018-08-09 11:30:00,102.28,102.35,102.27,102.3,14121.0,92.4032,92.4665,92.3942,92.4213,14121.0
2018-08-09 11:35:00,102.29,102.33,102.23,102.23,15899.0,92.4123,92.4484,92.3581,92.3581,15899.0
2018-08-09 11:40:00,102.23,102.31,102.19,102.28,13328.0,92.3581,92.4303,92.3219,92.4032,13328.0
2018-08-09 11:45:00,102.28,102.28,102.01,102.05,21019.0,92.4032,92.4032,92.1593,92.1954,21019.0
2018-08-09 11:50:00,102.04,102.12,102.03,102.06,18832.0,92.1864,92.2587,92.1774,92.2045,18832.0
2018-08-09 11:55:00,102.06,102.14,102.02,102.03,53352.0,92.2045,92.2768,92.1683,92.1774,53352.0
2018-08-09 12:00:00,102.03,102.12,102.02,102.1,12379.0,92.1774,92.2587,92.1683,92.2406,12379.0
2018-08-09 12:05:00,102.08,102.13,102.07,102.11,29309.0,92.2225,92.2677,92.2135,92.2496,29309.0
2018-08-09 12:10:00,102.08,102.11,102.05,102.08,21914.0,92.2225,92.2496,92.1954,92.2225,21914.0
2018-08-09 12:15:00,102.08,102.15,102.08,102.15,17482.0,92.2225,92.2858,92.2225,92.2858,17482.0
2018-08-09 12:20:00,102.13,102.21,102.13,102.14,10160.0,92.2677,92.34,92.2677,92.2768,10160.0
2018-08-09 12:25:00,102.14,102.2,102.11,102.19,19103.0,92.2768,92.331,92.2496,92.3219,19103.0
2018-08-09 12:30:00,102.19,102.27,102.19,102.27,12313.0,92.3219,92.3942,92.3219,92.3942,12313.0
2018-08-09 12:35:00,102.26,102.27,102.21,102.23,16123.0,92.3852,92.3942,92.34,92.3581,16123.0
2018-08-09 12:40:00,102.24,102.24,102.15,102.17,19999.0,92.3671,92.3671,92.2858,92.3039,19999.0
2018-08-09 12:45:00,102.18,102.27,102.17,102.27,16214.0,92.3129,92.3942,92.3039,92.3942,16214.0
2018-08-09 12:50:00,102.26,102.26,102.23,102.25,10024.0,92.3852,92.3852,92.3581,92.3761,10024.0
2018-08-09 12:55:00,102.25,102.27,102.22,102.23,12959.0,92.3761,92.3942,92.349,92.3581,12959.0
2018-08-09 13:00:00,102.23,102.27,102.23,102.26,13281.0,92.3581,92.3942,92.3581,92.3852,13281.0
2018-08-09 13:05:00,102.27,102.27,102.21,102.25,18741.0,92.3942,92.3942,92.34,92.3761,18741.0
2018-08-09 13:10:00,102.24,102.28,102.21,102.22,15276.0,92.3671,92.4032,92.34,92.349,15276.0
2018-08-09 13:15:00,102.21,102.24,102.18,102.21,16479.0,92.34,92.3671,92.3129,92.34,16479.0
2018-08-09 13:20:00,102.2,102.27,102.2,102.25,15719.0,92.331,92.3942,92.331,92.3761,15719.0
2018-08-09 13:25:00,102.24,102.25,102.2,102.24,15410.0,92.3671,92.3761,92.331,92.3671,15410.0
2018-08-09 13:30:00,102.24,102.25,102.2,102.25,16280.0,92.3671,92.3761,92.331,92.3761,16280.0
2018-08-09 13:35:00,102.24,102.27,102.23,102.24,10302.0,92.3671,92.3942,92.3581,92.3671,10302.0
2018-08-09 13:40:00,102.24,102.29,102.24,102.29,11401.0,92.3671,92.4123,92.3671,92.4123,11401.0
2018-08-09 13:45:00,102.29,102.31,102.22,102.22,18493.0,92.4123,92.4303,92.349,92.349,18493.0
2018-08-09 13:50:00,102.22,102.24,102.17,102.18,69831.0,92.349,92.3671,92.3039,92.3129,69831.0
2018-08-09 13:55:00,102.18,102.25,102.17,102.21,72274.0,92.3129,92.3761,92.3039,92.34,72274.0
2018-08-09 14:00:00,102.2,102.27,102.17,102.26,25490.0,92.331,92.3942,92.3039,92.3852,25490.0
2018-08-09 14:05:00,102.27,102.27,102.17,102.19,40943.0,92.3942,92.3942,92.3039,92.3219,40943.0
2018-08-09 14:10:00,102.19,102.21,102.12,102.14,39366.0,92.3219,92.34,92.2587,92.2768,39366.0
2018-08-09 14:15:00,102.13,102.18,102.12,102.15,26790.0,92.2677,92.3129,92.2587,92.2858,26790.0
2018-08-09 14:20:00,102.15,102.17,102.13,102.16,71274.0,92.2858,92.3039,92.2677,92.2948,71274.0
2018-08-09 14:25:00,102.15,102.24,102.14,102.22,38427.0,92.2858,92.3671,92.2768,92.349,38427.0
2018-08-09 14:30:00,102.23,102.29,102.22,102.25,18306.0,92.3581,92.4123,92.349,92.3761,18306.0
2018-08-09 14:35:00,102.26,102.27,102.22,102.25,27982.0,92.3852,92.3942,92.349,92.3761,27982.0
2018-08-09 14:40:00,102.25,102.28,102.22,102.24,14647.0,92.3761,92.4032,92.349,92.3671,14647.0
2018-08-09 14:45:00,102.23,102.25,102.2,102.21,19006.0,92.3581,92.3761,92.331,92.34,19006.0
2018-08-09 14:50:00,102.22,102.22,102.13,102.13,41055.0,92.349,92.349,92.2677,92.2677,41055.0
2018-08-09 14:55:00,102.13,102.14,102.04,102.06,34378.0,92.2677,92.2768,92.1864,92.2045,34378.0
2018-08-09 15:00:00,102.06,102.2,102.04,102.2,73340.0,92.2045,92.331,92.1864,92.331,73340.0
2018-08-09 15:05:00,102.2,102.3,102.16,102.21,48669.0,92.331,92.4213,92.2948,92.34,48669.0
2018-08-09 15:10:00,102.22,102.25,102.22,102.24,37264.0,92.349,92.3761,92.349,92.3671,37264.0
2018-08-09 15:15:00,102.24,102.32,102.24,102.28,26500.0,92.3671,92.4394,92.3671,92.4032,26500.0
2018-08-09 15:20:00,102.26,102.28,102.2,102.25,48875.0,92.3852,92.4032,92.331,92.3761,48875.0
2018-08-09 15:25:00,102.25,102.28,102.24,102.27,20329.0,92.3761,92.4032,92.3671,92.3942,20329.0
2018-08-09 15:30:00,102.27,102.34,102.26,102.33,28733.0,92.3942,92.4574,92.3852,92.4484,28733.0
2018-08-09 15:35:00,102.35,102.37,102.27,102.33,33245.0,92.4665,92.4845,92.3942,92.4484,33245.0
2018-08-09 15:40:00,102.32,102.37,102.31,102.34,46550.0,92.4394,92.4845,92.4303,92.4574,46550.0
2018-08-09 15:45:00,102.34,102.35,102.25,102.27,134220.0,92.4574,92.4665,92.3761,92.3942,134220.0
2018-08-09 15:50:00,102.28,102.29,102.16,102.2,119440.0,92.4032,92.4123,92.2948,92.331,119440.0
2018-08-09 15:55:00,102.2,102.25,102.18,102.2,147197.0,92.331,92.3761,92.3129,92.331,147197.0
2018-08-10 09:30:00,102.15,102.63,102.14,102.48,47756.0,92.2858,92.7194,92.2768,92.5839,47756.0
2018-08-10 09:35:00,102.51,102.7,102.37,102.62,15385.0,92.611,92.7827,92.4845,92.7104,15385.0
2018-08-10 09:40:00,102.68,102.98,102.68,102.94,70213.0,92.7646,93.0356,92.7646,92.9995,70213.0
2018-08-10 09:45:00,102.95,103.19,102.94,103.1,117772.0,93.0085,93.2254,92.9995,93.144,117772.0
2018-08-10 09:50:00,103.1,103.1,102.82,102.92,30087.0,93.144,93.144,92.8911,92.9814,30087.0
2018-08-10 09:55:00,102.92,102.95,102.62,102.7,27437.0,92.9814,93.0085,92.7104,92.7827,27437.0
2018-08-10 10:00:00,102.72,102.88,102.71,102.83,21069.0,92.8007,92.9453,92.7917,92.9001,21069.0
2018-08-10 10:05:00,102.84,102.9,102.75,102.88,16669.0,92.9092,92.9634,92.8278,92.9453,16669.0
2018-08-10 10:10:00,102.88,102.91,102.76,102.8,39254.0,92.9453,92.9724,92.8369,92.873,39254.0
2018-08-10 10:15:00,102.8,102.87,102.7,102.86,45061.0,92.873,92.9363,92.7827,92.9272,45061.0
2018-08-10 10:20:00,102.86,102.89,102.74,102.78,22937.0,92.9272,92.9543,92.8188,92.8549,22937.0
2018-08-10 10:25:00,102.77,102.88,102.77,102.86,30181.0,92.8459,92.9453,92.8459,92.9272,30181.0
2018-08-10 10:30:00,102.86,102.88,102.78,102.84,30233.0,92.9272,92.9453,92.8549,92.9092,30233.0
2018-08-10 10:35:00,102.86,102.89,102.77,102.81,40985.0,92.9272,92.9543,92.8459,92.8821,40985.0
2018-08-10 10:40:00,102.81,102.86,102.66,102.7,31075.0,92.8821,92.9272,92.7465,92.7827,31075.0
2018-08-10 10:45:00,102.7,102.7,102.58,102.65,18958.0,92.7827,92.7827,92.6743,92.7375,18958.0
2018-08-10 10:50:00,102.65,102.75,102.61,102.75,39962.0,92.7375,92.8278,92.7014,92.8278,39962.0
2018-08-10 10:55:00,102.75,102.78,102.71,102.76,23424.0,92.8278,92.8549,92.7917,92.8369,23424.0
2018-08-10 11:00:00,102.77,102.85,102.74,102.85,19420.0,92.8459,92.9182,92.8188,92.9182,19420.0
2018-08-10 11:05:00,102.84,102.84,102.73,102.75,35983.0,92.9092,92.9092,92.8098,92.8278,35983.0
2018-08-10 11:10:00,102.74,102.74,102.5,102.54,13208.0,92.8188,92.8188,92.602,92.6381,13208.0
2018-08-10 11:15:00,102.54,102.59,102.47,102.56,13522.0,92.6381,92.6833,92.5749,92.6562,13522.0
2018-08-10 11:20:00,102.59,102.71,102.59,102.7,13111.0,92.6833,92.7917,92.6833,92.7827,13111.0
2018-08-10 11:25:00,102.7,102.7,102.31,102.35,34050.0,92.7827,92.7827,92.4303,92.4665,34050.0
2018-08-10 11:30:00,102.36,102.49,102.36,102.42,33965.0,92.4755,92.593,92.4755,92.5297,33965.0
2018-08-10 11:35:00,102.43,102.43,102.27,102.29,47367.0,92.5387,92.5387,92.3942,92.4123,47367.0
2018-08-10 11:40:00,102.28,102.47,102.26,102.42,26985.0,92.4032,92.5749,92.3852,92.5297,26985.0
2018-08-10 11:45:00,102.42,102.54,102.36,102.47,26774.0,92.5297,92.6381,92.4755,92.5749,26774.0
2018-08-10 11:50:00,102.47,102.47,102.34,102.44,10419.0,92.5749,92.5749,92.4574,92.5478,10419.0
2018-08-10 11:55:00,102.44,102.55,102.36,102.36,21625.0,92.5478,92.6472,92.4755,92.4755,21625.0
2018-08-10 12:00:00,102.35,102.35,102.21,102.21,23749.0,92.4665,92.4665,92.34,92.34,23749.0
2018-08-10 12:05:00,102.2,102.3,102.2,102.25,10640.0,92.331,92.4213,92.331,92.3761,10640.0
2018-08-10 12:10:00,102.25,102.31,102.23,102.29,11271.0,92.3761,92.4303,92.3581,92.4123,11271.0
2018-08-10 12:15:00,102.29,102.3,102.27,102.3,10736.0,92.4123,92.4213,92.3942,92.4213,10736.0
2018-08-10 12:20:00,102.3,102.43,102.3,102.43,18118.0,92.4213,92.5387,92.4213,92.5387,18118.0
2018-08-10 12:25:00,102.44,102.44,102.37,102.42,20605.0,92.5478,92.5478,92.4845,92.5297,20605.0
2018-08-10 12:30:00,102.43,102.47,102.42,102.45,11784.0,92.5387,92.5749,92.5297,92.5568,11784.0
2018-08-10 12:35:00,102.45,102.47,102.4,102.4,13270.0,92.5568,92.5749,92.5116,92.5116,13270.0
2018-08-10 12:40:00,102.4,102.44,102.37,102.37,7874.0,92.5116,92.5478,92.4845,92.4845,7874.0
2018-08-10 12:45:00,102.38,102.41,102.33,102.35,9320.0,92.4936,92.5207,92.4484,92.4665,9320.0
2018-08-10 12:50:00,102.34,102.38,102.32,102.37,7353.0,92.4574,92.4936,92.4394,92.4845,7353.0
2018-08-10 12:55:00,102.37,102.4,102.37,102.4,6447.0,92.4845,92.5116,92.4845,92.5116,6447.0
2018-08-10 13:00:00,102.39,102.39,102.32,102.32,8658.0,92.5026,92.5026,92.4394,92.4394,8658.0
2018-08-10 13:05:00,102.32,102.38,102.32,102.38,9592.0,92.4394,92.4936,92.4394,92.4936,9592.0
2018-08-10 13:10:00,102.38,102.42,102.35,102.35,10209.0,92.4936,92.5297,92.4665,92.4665,10209.0
2018-08-10 13:15:00,102.34,102.36,102.26,102.26,14208.0,92.4574,92.4755,92.3852,92.3852,14208.0
2018-08-10 13:20:00,102.25,102.32,102.25,102.29,7917.0,92.3761,92.4394,92.3761,92.4123,7917.0
2018-08-10 13:25:00,102.29,102.33,102.29,102.3,6722.0,92.4123,92.4484,92.4123,92.4213,6722.0
2018-08-10 13:30:00,102.31,102.35,102.24,102.25,12256.0,92.4303,92.4665,92.3671,92.3761,12256.0
2018-08-10 13:35:00,102.25,102.27,102.17,102.17,18947.0,92.3761,92.3942,92.3039,92.3039,18947.0
2018-08-10 13:40:00,102.18,102.24,102.17,102.22,14575.0,92.3129,92.3671,92.3039,92.349,14575.0
2018-08-10 13:45:00,102.2,102.26,102.19,102.26,23879.0,92.331,92.3852,92.3219,92.3852,23879.0
2018-08-10 13:50:00,102.26,102.27,102.24,102.25,12069.0,92.3852,92.3942,92.3671,92.3761,12069.0
2018-08-10 13:55:00,102.26,102.26,102.19,102.19,25917.0,92.3852,92.3852,92.3219,92.3219,25917.0
2018-08-10 14:00:00,102.19,102.27,102.19,102.26,21505.0,92.3219,92.3942,92.3219,92.3852,21505.0
2018-08-10 14:05:00,102.26,102.3,102.2,102.28,19513.0,92.3852,92.4213,92.331,92.4032,19513.0
2018-08-10 14:10:00,102.28,102.3,102.26,102.28,13375.0,92.4032,92.4213,92.3852,92.4032,13375.0
2018-08-10 14:15:00,102.28,102.3,102.26,102.28,13241.0,92.4032,92.4213,92.3852,92.4032,13241.0
2018-08-10 14:20:00,102.28,102.3,102.18,102.19,23842.0,92.4032,92.4213,92.3129,92.3219,23842.0
2018-08-10 14:25:00,102.19,102.19,101.98,102.02,37111.0,92.3219,92.3219,92.1322,92.1683,37111.0
2018-08-10 14:30:00,102.0,102.16,102.0,102.12,25682.0,92.1503,92.2948,92.1503,92.2587,25682.0
2018-08-10 14:35:00,102.12,102.16,102.11,102.13,21702.0,92.2587,92.2948,92.2496,92.2677,21702.0
2018-08-10 14:40:00,102.13,102.22,102.11,102.22,16403.0,92.2677,92.349,92.2496,92.349,16403.0
2018-08-10 14:45:00,102.23,102.24,102.19,102.21,23232.0,92.3581,92.3671,92.3219,92.34,23232.0
2018-08-10 14:50:00,102.22,102.27,102.22,102.23,12070.0,92.349,92.3942,92.349,92.3581,12070.0
2018-08-10 14:55:00,102.23,102.29,102.19,102.19,19437.0,92.3581,92.4123,92.3219,92.3219,19437.0
2018-08-10 15:00:00,102.19,102.19,102.04,102.13,27638.0,92.3219,92.3219,92.1864,92.2677,27638.0
2018-08-10 15:05:00,102.13,102.14,102.09,102.13,20459.0,92.2677,92.2768,92.2316,92.2677,20459.0
2018-08-10 15:10:00,102.13,102.2,102.1,102.18,28425.0,92.2677,92.331,92.2406,92.3129,28425.0
2018-08-10 15:15:00,102.19,102.27,102.19,102.24,28009.0,92.3219,92.3942,92.3219,92.3671,28009.0
2018-08-10 15:20:00,102.24,102.38,102.23,102.29,34435.0,92.3671,92.4936,92.3581,92.4123,34435.0
2018-08-10 15:25:00,102.29,102.38,102.24,102.27,35845.0,92.4123,92.4936,92.3671,92.3942,35845.0
2018-08-10 15:30:00,102.27,102.33,102.23,102.33,36634.0,92.3942,92.4484,92.3581,92.4484,36634.0
2018-08-10 15:35:00,102.34,102.34,102.27,102.3,27647.0,92.4574,92.4574,92.3942,92.4213,27647.0
2018-08-10 15:40:00,102.29,102.29,102.22,102.27,59012.0,92.4123,92.4123,92.349,92.3942,59012.0
2018-08-10 15:45:00,102.27,102.34,102.24,102.25,53587.0,92.3942,92.4574,92.3671,92.3761,53587.0
2018-08-10 15:50:00,102.25,102.35,102.23,102.29,38864.0,92.3761,92.4665,92.3581,92.4123,38864.0
2018-08-10 15:55:00,102.29,102.35,102.25,102.27,126615.0,92.4123,92.4665,92.3761,92.3942,126615.0
2018-08-13 09:30:00,102.45,102.66,102.36,102.52,89861.0,92.5568,92.7465,92.4755,92.6201,89861.0
2018-08-13 09:35:00,102.52,102.55,102.28,102.36,41724.0,92.6201,92.6472,92.4032,92.4755,41724.0
2018-08-13 09:40:00,102.3,102.41,102.3,102.4,38666.0,92.4213,92.5207,92.4213,92.5116,38666.0
2018-08-13 09:45:00,102.38,102.4,102.21,102.37,21450.0,92.4936,92.5116,92.34,92.4845,21450.0
2018-08-13 09:50:00,102.37,102.58,102.32,102.58,21230.0,92.4845,92.6743,92.4394,92.6743,21230.0
2018-08-13 09:55:00,102.58,102.61,102.46,102.61,8893.0,92.6743,92.7014,92.5659,92.7014,8893.0
2018-08-13 10:00:00,102.61,102.61,102.41,102.44,23680.0,92.7014,92.7014,92.5207,92.5478,23680.0
2018-08-13 10:05:00,102.46,102.54,102.46,102.5,14933.0,92.5659,92.6381,92.5659,92.602,14933.0
2018-08-13 10:10:00,102.49,102.51,102.39,102.43,37895.0,92.593,92.611,92.5026,92.5387,37895.0
2018-08-13 10:15:00,102.44,102.45,102.27,102.36,82995.0,92.5478,92.5568,92.3942,92.4755,82995.0
2018-08-13 10:20:00,102.37,102.41,102.32,102.37,36622.0,92.4845,92.5207,92.4394,92.4845,36622.0
2018-08-13 10:25:00,102.37,102.38,102.25,102.31,85429.0,92.4845,92.4936,92.3761,92.4303,85429.0
2018-08-13 10:30:00,102.32,102.39,102.3,102.39,28318.0,92.4394,92.5026,92.4213,92.5026,28318.0
2018-08-13 10:35:00,102.39,102.46,102.37,102.44,33604.0,92.5026,92.5659,92.4845,92.5478,33604.0
2018-08-13 10:40:00,102.45,102.52,102.41,102.44,32596.0,92.5568,92.6201,92.5207,92.5478,32596.0
2018-08-13 10:45:00,102.43,102.5,102.41,102.48,14496.0,92.5387,92.602,92.5207,92.5839,14496.0
2018-08-13 10:50:00,102.48,102.55,102.48,102.54,14031.0,92.5839,92.6472,92.5839,92.6381,14031.0
2018-08-13 10:55:00,102.54,102.56,102.48,102.55,30115.0,92.6381,92.6562,92.5839,92.6472,30115.0
2018-08-13 11:00:00,102.56,102.62,102.55,102.57,22001.0,92.6562,92.7104,92.6472,92.6652,22001.0
2018-08-13 11:05:00,102.58,102.58,102.39,102.4,18828.0,92.6743,92.6743,92.5026,92.5116,18828.0
2018-08-13 11:10:00,102.41,102.41,102.31,102.35,18949.0,92.5207,92.5207,92.4303,92.4665,18949.0
2018-08-13 11:15:00,102.34,102.37,102.29,102.36,24273.0,92.4574,92.4845,92.4123,92.4755,24273.0
2018-08-13 11:20:00,102.36,102.39,102.35,102.39,15582.0,92.4755,92.5026,92.4665,92.5026,15582.0
2018-08-13 11:25:00,102.38,102.38,102.24,102.25,30508.0,92.4936,92.4936,92.3671,92.3761,30508.0
2018-08-13 11:30:00,102.27,102.37,102.24,102.34,59328.0,92.3942,92.4845,92.3671,92.4574,59328.0
2018-08-13 11:35:00,102.34,102.38,102.25,102.27,47420.0,92.4574,92.4936,92.3761,92.3942,47420.0
2018-08-13 11:40:00,102.27,102.28,102.15,102.2,33174.0,92.3942,92.4032,92.2858,92.331,33174.0
2018-08-13 11:45:00,102.19,102.24,102.15,102.18,42586.0,92.3219,92.3671,92.2858,92.3129,42586.0
2018-08-13 11:50:00,102.17,102.23,102.11,102.19,38661.0,92.3039,92.3581,92.2496,92.3219,38661.0
2018-08-13 11:55:00,102.18,102.22,102.12,102.22,30595.0,92.3129,92.349,92.2587,92.349,30595.0
2018-08-13 12:00:00,102.22,102.24,102.17,102.23,17788.0,92.349,92.3671,92.3039,92.3581,17788.0
2018-08-13 12:05:00,102.22,102.24,102.18,102.18,17772.0,92.349,92.3671,92.3129,92.3129,17772.0
2018-08-13 12:10:00,102.18,102.28,102.18,102.28,16563.0,92.3129,92.4032,92.3129,92.4032,16563.0
2018-08-13 12:15:00,102.29,102.33,102.26,102.29,19540.0,92.4123,92.4484,92.3852,92.4123,19540.0
2018-08-13 12:20:00,102.28,102.35,102.28,102.32,8543.0,92.4032,92.4665,92.4032,92.4394,8543.0
2018-08-13 12:25:00,102.31,102.31,102.25,102.28,16084.0,92.4303,92.4303,92.3761,92.4032,16084.0
2018-08-13 12:30:00,102.29,102.29,102.25,102.27,8911.0,92.4123,92.4123,92.3761,92.3942,8911.0
2018-08-13 12:35:00,102.27,102.35,102.25,102.33,9533.0,92.3942,92.4665,92.3761,92.4484,9533.0
2018-08-13 12:40:00,102.34,102.34,102.26,102.27,5785.0,92.4574,92.4574,92.3852,92.3942,5785.0
2018-08-13 12:45:00,102.28,102.3,102.21,102.23,14209.0,92.4032,92.4213,92.34,92.3581,14209.0
2018-08-13 12:50:00,102.23,102.31,102.21,102.23,20246.0,92.3581,92.4303,92.34,92.3581,20246.0
2018-08-13 12:55:00,102.23,102.27,102.22,102.27,13124.0,92.3581,92.3942,92.349,92.3942,13124.0
2018-08-13 13:00:00,102.25,102.26,102.16,102.17,41147.0,92.3761,92.3852,92.2948,92.3039,41147.0
2018-08-13 13:05:00,102.15,102.24,102.14,102.24,18306.0,92.2858,92.3671,92.2768,92.3671,18306.0
2018-08-13 13:10:00,102.24,102.28,102.23,102.23,15643.0,92.3671,92.4032,92.3581,92.3581,15643.0
2018-08-13 13:15:00,102.24,102.36,102.23,102.35,18040.0,92.3671,92.4755,92.3581,92.4665,18040.0
2018-08-13 13:20:00,102.35,102.37,102.31,102.31,14249.0,92.4665,92.4845,92.4303,92.4303,14249.0
2018-08-13 13:25:00,102.33,102.35,102.3,102.34,7225.0,92.4484,92.4665,92.4213,92.4574,7225.0
2018-08-13 13:30:00,102.36,102.43,102.35,102.41,11026.0,92.4755,92.5387,92.4665,92.5207,11026.0
2018-08-13 13:35:00,102.42,102.42,102.34,102.35,12948.0,92.5297,92.5297,92.4574,92.4665,12948.0
2018-08-13 13:40:00,102.34,102.43,102.34,102.42,7125.0,92.4574,92.5387,92.4574,92.5297,7125.0
2018-08-13 13:45:00,102.43,102.44,102.39,102.4,8290.0,92.5387,92.5478,92.5026,92.5116,8290.0
2018-08-13 13:50:00,102.4,102.55,102.4,102.54,10400.0,92.5116,92.6472,92.5116,92.6381,10400.0
2018-08-13 13:55:00,102.53,102.56,102.48,102.5,12074.0,92.6291,92.6562,92.5839,92.602,12074.0
2018-08-13 14:00:00,102.48,102.54,102.48,102.52,23527.0,92.5839,92.6381,92.5839,92.6201,23527.0
2018-08-13 14:05:00,102.52,102.53,102.49,102.5,17006.0,92.6201,92.6291,92.593,92.602,17006.0
2018-08-13 14:10:00,102.5,102.59,102.5,102.54,16444.0,92.602,92.6833,92.602,92.6381,16444.0
2018-08-13 14:15:00,102.54,102.57,102.5,102.53,10650.0,92.6381,92.6652,92.602,92.6291,10650.0
2018-08-13 14:20:00,102.54,102.59,102.53,102.55,13005.0,92.6381,92.6833,92.6291,92.6472,13005.0
2018-08-13 14:25:00,102.56,102.64,102.56,102.61,7487.0,92.6562,92.7285,92.6562,92.7014,7487.0
2018-08-13 14:30:00,102.63,102.68,102.61,102.67,15788.0,92.7194,92.7646,92.7014,92.7556,15788.0
2018-08-13 14:35:00,102.68,102.68,102.52,102.57,18648.0,92.7646,92.7646,92.6201,92.6652,18648.0
2018-08-13 14:40:00,102.57,102.59,102.52,102.55,24604.0,92.6652,92.6833,92.6201,92.6472,24604.0
2018-08-13 14:45:00,102.55,102.59,102.52,102.56,11427.0,92.6472,92.6833,92.6201,92.6562,11427.0
2018-08-13 14:50:00,102.54,102.6,102.52,102.52,16346.0,92.6381,92.6923,92.6201,92.6201,16346.0
2018-08-13 14:55:00,102.52,102.56,102.5,102.54,10640.0,92.6201,92.6562,92.602,92.6381,10640.0
2018-08-13 15:00:00,102.54,102.54,102.43,102.49,24196.0,92.6381,92.6381,92.5387,92.593,24196.0
2018-08-13 15:05:00,102.48,102.51,102.42,102.44,30189.0,92.5839,92.611,92.5297,92.5478,30189.0
2018-08-13 15:10:00,102.45,102.58,102.44,102.57,25391.0,92.5568,92.6743,92.5478,92.6652,25391.0
2018-08-13 15:15:00,102.56,102.61,102.55,102.55,19007.0,92.6562,92.7014,92.6472,92.6472,19007.0
2018-08-13 15:20:00,102.56,102.57,102.52,102.53,12491.0,92.6562,92.6652,92.6201,92.6291,12491.0
2018-08-13 15:25:00,102.53,102.59,102.5,102.51,19699.0,92.6291,92.6833,92.602,92.611,19699.0
2018-08-13 15:30:00,102.51,102.58,102.45,102.5,33086.0,92.611,92.6743,92.5568,92.602,33086.0
2018-08-13 15:35:00,102.51,102.6,102.5,102.57,29317.0,92.611,92.6923,92.602,92.6652,29317.0
2018-08-13 15:40:00,102.56,102.6,102.52,102.56,41847.0,92.6562,92.6923,92.6201,92.6562,41847.0
2018-08-13 15:45:00,102.56,102.61,102.49,102.49,59266.0,92.6562,92.7014,92.593,92.593,59266.0
2018-08-13 15:50:00,102.48,102.53,102.45,102.51,57358.0,92.5839,92.6291,92.5568,92.611,57358.0
2018-08-13 15:55:00,102.51,102.58,102.42,102.45,123509.0,92.611,92.6743,92.5297,92.5568,123509.0
2018-08-14 09:30:00,101.77,102.18,101.27,101.59,164013.0,92.4473,92.8198,91.9931,92.2838,164013.0
2018-08-14 09:35:00,101.6,102.02,101.59,101.97,155229.0,92.2929,92.6744,92.2838,92.629,155229.0
2018-08-14 09:40:00,101.96,102.08,101.86,101.89,58738.0,92.6199,92.7289,92.5291,92.5563,58738.0
2018-08-14 09:45:00,101.88,102.3,101.86,102.24,64004.0,92.5473,92.9288,92.5291,92.8743,64004.0
2018-08-14 09:50:00,102.26,102.28,101.99,101.99,49383.0,92.8925,92.9106,92.6472,92.6472,49383.0
2018-08-14 09:55:00,101.97,102.11,101.94,102.08,47156.0,92.629,92.7562,92.6018,92.7289,47156.0
2018-08-14 10:00:00,102.09,102.16,101.96,101.99,48765.0,92.738,92.8016,92.6199,92.6472,48765.0
2018-08-14 10:05:00,101.99,102.07,101.91,102.06,53783.0,92.6472,92.7199,92.5745,92.7108,53783.0
2018-08-14 10:10:00,102.06,102.26,102.05,102.21,57599.0,92.7108,92.8925,92.7017,92.847,57599.0
2018-08-14 10:15:00,102.21,102.3,102.17,102.22,69315.0,92.847,92.9288,92.8107,92.8561,69315.0
2018-08-14 10:20:00,102.22,102.31,102.05,102.06,71397.0,92.8561,92.9379,92.7017,92.7108,71397.0
2018-08-14 10:25:00,102.07,102.31,102.05,102.31,113050.0,92.7199,92.9379,92.7017,92.9379,113050.0
2018-08-14 10:30:00,102.33,102.37,102.24,102.36,28817.0,92.956,92.9924,92.8743,92.9833,28817.0
2018-08-14 10:35:00,102.38,102.51,102.38,102.43,34851.0,93.0015,93.1196,93.0015,93.0469,34851.0
2018-08-14 10:40:00,102.43,102.53,102.42,102.49,15528.0,93.0469,93.1377,93.0378,93.1014,15528.0
2018-08-14 10:45:00,102.47,102.56,102.46,102.51,20131.0,93.0832,93.165,93.0741,93.1196,20131.0
2018-08-14 10:50:00,102.5,102.62,102.42,102.61,16354.0,93.1105,93.2195,93.0378,93.2104,16354.0
2018-08-14 10:55:00,102.62,102.84,102.59,102.64,49279.0,93.2195,93.4193,93.1922,93.2376,49279.0
2018-08-14 11:00:00,102.63,102.64,102.52,102.53,9676.0,93.2286,93.2376,93.1286,93.1377,9676.0
2018-08-14 11:05:00,102.53,102.56,102.48,102.56,14228.0,93.1377,93.165,93.0923,93.165,14228.0
2018-08-14 11:10:00,102.54,102.57,102.47,102.52,15196.0,93.1468,93.1741,93.0832,93.1286,15196.0
2018-08-14 11:15:00,102.52,102.52,102.29,102.29,15657.0,93.1286,93.1286,92.9197,92.9197,15657.0
2018-08-14 11:20:00,102.32,102.46,102.32,102.44,17284.0,92.947,93.0741,92.947,93.056,17284.0
2018-08-14 11:25:00,102.44,102.5,102.4,102.41,18522.0,93.056,93.1105,93.0196,93.0287,18522.0
2018-08-14 11:30:00,102.42,102.49,102.4,102.46,27593.0,93.0378,93.1014,93.0196,93.0741,27593.0
2018-08-14 11:35:00,102.45,102.52,102.43,102.46,14067.0,93.065,93.1286,93.0469,93.0741,14067.0
2018-08-14 11:40:00,102.47,102.55,102.47,102.52,20845.0,93.0832,93.1559,93.0832,93.1286,20845.0
2018-08-14 11:45:00,102.53,102.59,102.5,102.51,14111.0,93.1377,93.1922,93.1105,93.1196,14111.0
2018-08-14 11:50:00,102.52,102.52,102.42,102.42,8827.0,93.1286,93.1286,93.0378,93.0378,8827.0
2018-08-14 11:55:00,102.41,102.43,102.35,102.41,13636.0,93.0287,93.0469,92.9742,93.0287,13636.0
2018-08-14 12:00:00,102.41,102.53,102.41,102.47,13555.0,93.0287,93.1377,93.0287,93.0832,13555.0
2018-08-14 12:05:00,102.48,102.51,102.4,102.42,24466.0,93.0923,93.1196,93.0196,93.0378,24466.0
2018-08-14 12:10:00,102.41,102.5,102.39,102.5,11740.0,93.0287,93.1105,93.0105,93.1105,11740.0
2018-08-14 12:15:00,102.49,102.51,102.45,102.49,9650.0,93.1014,93.1196,93.065,93.1014,9650.0
2018-08-14 12:20:00,102.5,102.5,102.43,102.5,12935.0,93.1105,93.1105,93.0469,93.1105,12935.0
2018-08-14 12:25:00,102.5,102.55,102.49,102.54,20270.0,93.1105,93.1559,93.1014,93.1468,20270.0
2018-08-14 12:30:00,102.53,102.72,102.53,102.71,17197.0,93.1377,93.3103,93.1377,93.3012,17197.0
2018-08-14 12:35:00,102.71,102.72,102.59,102.59,9104.0,93.3012,93.3103,93.1922,93.1922,9104.0
2018-08-14 12:40:00,102.59,102.66,102.59,102.61,12599.0,93.1922,93.2558,93.1922,93.2104,12599.0
2018-08-14 12:45:00,102.6,102.63,102.55,102.55,9076.0,93.2013,93.2286,93.1559,93.1559,9076.0
2018-08-14 12:50:00,102.56,102.62,102.52,102.57,21156.0,93.165,93.2195,93.1286,93.1741,21156.0
2018-08-14 12:55:00,102.58,102.64,102.57,102.61,21285.0,93.1831,93.2376,93.1741,93.2104,21285.0
2018-08-14 13:00:00,102.61,102.73,102.61,102.73,17184.0,93.2104,93.3194,93.2104,93.3194,17184.0
2018-08-14 13:05:00,102.71,102.74,102.7,102.72,11259.0,93.3012,93.3285,93.2921,93.3103,11259.0
2018-08-14 13:10:00,102.72,102.73,102.68,102.68,8179.0,93.3103,93.3194,93.274,93.274,8179.0
2018-08-14 13:15:00,102.68,102.68,102.61,102.64,7146.0,93.274,93.274,93.2104,93.2376,7146.0
2018-08-14 13:20:00,102.63,102.63,102.56,102.6,10403.0,93.2286,93.2286,93.165,93.2013,10403.0
2018-08-14 13:25:00,102.6,102.6,102.53,102.59,10854.0,93.2013,93.2013,93.1377,93.1922,10854.0
2018-08-14 13:30:00,102.59,102.61,102.52,102.61,22074.0,93.1922,93.2104,93.1286,93.2104,22074.0
2018-08-14 13:35:00,102.61,102.62,102.56,102.61,11663.0,93.2104,93.2195,93.165,93.2104,11663.0
2018-08-14 13:40:00,102.6,102.61,102.55,102.57,10038.0,93.2013,93.2104,93.1559,93.1741,10038.0
2018-08-14 13:45:00,102.57,102.58,102.54,102.58,21175.0,93.1741,93.1831,93.1468,93.1831,21175.0
2018-08-14 13:50:00,102.58,102.58,102.51,102.51,8948.0,93.1831,93.1831,93.1196,93.1196,8948.0
2018-08-14 13:55:00,102.51,102.63,102.5,102.63,15948.0,93.1196,93.2286,93.1105,93.2286,15948.0
2018-08-14 14:00:00,102.62,102.67,102.61,102.61,19509.0,93.2195,93.2649,93.2104,93.2104,19509.0
2018-08-14 14:05:00,102.6,102.61,102.53,102.54,20298.0,93.2013,93.2104,93.1377,93.1468,20298.0
2018-08-14 14:10:00,102.53,102.59,102.52,102.59,15053.0,93.1377,93.1922,93.1286,93.1922,15053.0
2018-08-14 14:15:00,102.59,102.67,102.58,102.67,10262.0,93.1922,93.2649,93.1831,93.2649,10262.0
2018-08-14 14:20:00,102.68,102.68,102.56,102.62,17583.0,93.274,93.274,93.165,93.2195,17583.0
2018-08-14 14:25:00,102.62,102.66,102.61,102.65,9432.0,93.2195,93.2558,93.2104,93.2467,9432.0
2018-08-14 14:30:00,102.64,102.67,102.64,102.66,8693.0,93.2376,93.2649,93.2376,93.2558,8693.0
2018-08-14 14:35:00,102.66,102.67,102.63,102.63,13162.0,93.2558,93.2649,93.2286,93.2286,13162.0
2018-08-14 14:40:00,102.62,102.66,102.61,102.65,7304.0,93.2195,93.2558,93.2104,93.2467,7304.0
2018-08-14 14:45:00,102.65,102.66,102.62,102.62,10070.0,93.2467,93.2558,93.2195,93.2195,10070.0
2018-08-14 14:50:00,102.63,102.67,102.62,102.67,6481.0,93.2286,93.2649,93.2195,93.2649,6481.0
2018-08-14 14:55:00,102.67,102.7,102.65,102.7,15089.0,93.2649,93.2921,93.2467,93.2921,15089.0
2018-08-14 15:00:00,102.69,102.75,102.69,102.72,15449.0,93.2831,93.3376,93.2831,93.3103,15449.0
2018-08-14 15:05:00,102.72,102.73,102.65,102.65,12006.0,93.3103,93.3194,93.2467,93.2467,12006.0
2018-08-14 15:10:00,102.67,102.68,102.62,102.63,20573.0,93.2649,93.274,93.2195,93.2286,20573.0
2018-08-14 15:15:00,102.63,102.65,102.62,102.64,12568.0,93.2286,93.2467,93.2195,93.2376,12568.0
2018-08-14 15:20:00,102.64,102.67,102.6,102.65,21025.0,93.2376,93.2649,93.2013,93.2467,21025.0
2018-08-14 15:25:00,102.65,102.66,102.61,102.61,18024.0,93.2467,93.2558,93.2104,93.2104,18024.0
2018-08-14 15:30:00,102.61,102.65,102.61,102.62,28902.0,93.2104,93.2467,93.2104,93.2195,28902.0
2018-08-14 15:35:00,102.63,102.65,102.58,102.63,36537.0,93.2286,93.2467,93.1831,93.2286,36537.0
2018-08-14 15:40:00,102.63,102.63,102.58,102.62,31903.0,93.2286,93.2286,93.1831,93.2195,31903.0
2018-08-14 15:45:00,102.63,102.64,102.53,102.54,60264.0,93.2286,93.2376,93.1377,93.1468,60264.0
2018-08-14 15:50:00,102.55,102.56,102.47,102.48,66114.0,93.1559,93.165,93.0832,93.0923,66114.0
2018-08-14 15:55:00,102.48,102.51,102.42,102.47,132650.0,93.0923,93.1196,93.0378,93.0832,132650.0
2018-08-15 09:30:00,102.28,102.54,102.08,102.54,45485.0,92.9106,93.1468,92.7289,93.1468,45485.0
2018-08-15 09:35:00,102.55,102.73,102.44,102.66,16924.0,93.1559,93.3194,93.056,93.2558,16924.0
2018-08-15 09:40:00,102.66,102.77,102.51,102.72,17815.0,93.2558,93.3557,93.1196,93.3103,17815.0
2018-08-15 09:45:00,102.72,102.72,102.4,102.48,86234.0,93.3103,93.3103,93.0196,93.0923,86234.0
2018-08-15 09:50:00,102.48,102.68,102.46,102.62,38789.0,93.0923,93.274,93.0741,93.2195,38789.0
2018-08-15 09:55:00,102.61,102.67,102.51,102.66,37587.0,93.2104,93.2649,93.1196,93.2558,37587.0
2018-08-15 10:00:00,102.64,102.66,102.32,102.34,37539.0,93.2376,93.2558,92.947,92.9651,37539.0
2018-08-15 10:05:00,102.33,102.42,102.31,102.38,29799.0,92.956,93.0378,92.9379,93.0015,29799.0
2018-08-15 10:10:00,102.39,102.42,102.33,102.36,22372.0,93.0105,93.0378,92.956,92.9833,22372.0
2018-08-15 10:15:00,102.35,102.38,102.29,102.33,21734.0,92.9742,93.0015,92.9197,92.956,21734.0
2018-08-15 10:20:00,102.37,102.48,102.37,102.45,31633.0,92.9924,93.0923,92.9924,93.065,31633.0
2018-08-15 10:25:00,102.47,102.47,102.36,102.39,22625.0,93.0832,93.0832,92.9833,93.0105,22625.0
2018-08-15 10:30:00,102.39,102.65,102.39,102.6,24182.0,93.0105,93.2467,93.0105,93.2013,24182.0
2018-08-15 10:35:00,102.61,102.73,102.58,102.66,12267.0,93.2104,93.3194,93.1831,93.2558,12267.0
2018-08-15 10:40:00,102.67,102.72,102.58,102.58,12647.0,93.2649,93.3103,93.1831,93.1831,12647.0
2018-08-15 10:45:00,102.59,102.6,102.44,102.44,12533.0,93.1922,93.2013,93.056,93.056,12533.0
2018-08-15 10:50:00,102.44,102.58,102.44,102.53,19538.0,93.056,93.1831,93.056,93.1377,19538.0
2018-08-15 10:55:00,102.55,102.68,102.55,102.67,16387.0,93.1559,93.274,93.1559,93.2649,16387.0
2018-08-15 11:00:00,102.66,102.7,102.6,102.69,20970.0,93.2558,93.2921,93.2013,93.2831,20970.0
2018-08-15 11:05:00,102.68,102.77,102.57,102.76,15793.0,93.274,93.3557,93.1741,93.3467,15793.0
2018-08-15 11:10:00,102.75,102.95,102.74,102.86,68718.0,93.3376,93.5192,93.3285,93.4375,68718.0
2018-08-15 11:15:00,102.87,103.1,102.83,103.05,46496.0,93.4466,93.6555,93.4102,93.6101,46496.0
2018-08-15 11:20:00,103.03,103.11,102.94,103.0,39005.0,93.5919,93.6646,93.5102,93.5647,39005.0
2018-08-15 11:25:00,103.0,103.05,102.85,102.86,30702.0,93.5647,93.6101,93.4284,93.4375,30702.0
2018-08-15 11:30:00,102.87,102.89,102.78,102.84,10352.0,93.4466,93.4647,93.3648,93.4193,10352.0
2018-08-15 11:35:00,102.85,102.94,102.67,102.68,15116.0,93.4284,93.5102,93.2649,93.274,15116.0
2018-08-15 11:40:00,102.67,102.68,102.55,102.65,17468.0,93.2649,93.274,93.1559,93.2467,17468.0
2018-08-15 11:45:00,102.65,102.81,102.65,102.81,18960.0,93.2467,93.3921,93.2467,93.3921,18960.0
2018-08-15 11:50:00,102.81,102.82,102.65,102.66,9836.0,93.3921,93.4012,93.2467,93.2558,9836.0
2018-08-15 11:55:00,102.67,102.68,102.52,102.53,12684.0,93.2649,93.274,93.1286,93.1377,12684.0
2018-08-15 12:00:00,102.53,102.64,102.53,102.63,10595.0,93.1377,93.2376,93.1377,93.2286,10595.0
2018-08-15 12:05:00,102.6,102.87,102.58,102.85,57507.0,93.2013,93.4466,93.1831,93.4284,57507.0
2018-08-15 12:10:00,102.85,102.88,102.79,102.83,10111.0,93.4284,93.4557,93.3739,93.4102,10111.0
2018-08-15 12:15:00,102.83,102.88,102.79,102.85,13723.0,93.4102,93.4557,93.3739,93.4284,13723.0
2018-08-15 12:20:00,102.87,102.87,102.71,102.83,26975.0,93.4466,93.4466,93.3012,93.4102,26975.0
2018-08-15 12:25:00,102.83,103.0,102.8,102.98,17432.0,93.4102,93.5647,93.383,93.5465,17432.0
2018-08-15 12:30:00,102.98,103.02,102.89,102.95,15020.0,93.5465,93.5828,93.4647,93.5192,15020.0
2018-08-15 12:35:00,102.96,103.01,102.95,102.97,17658.0,93.5283,93.5737,93.5192,93.5374,17658.0
2018-08-15 12:40:00,102.98,102.99,102.87,102.91,16663.0,93.5465,93.5556,93.4466,93.4829,16663.0
2018-08-15 12:45:00,102.91,102.91,102.8,102.81,11534.0,93.4829,93.4829,93.383,93.3921,11534.0
2018-08-15 12:50:00,102.83,102.85,102.77,102.77,18416.0,93.4102,93.4284,93.3557,93.3557,18416.0
2018-08-15 12:55:00,102.78,102.88,102.77,102.88,10484.0,93.3648,93.4557,93.3557,93.4557,10484.0
2018-08-15 13:00:00,102.89,102.9,102.8,102.84,11272.0,93.4647,93.4738,93.383,93.4193,11272.0
2018-08-15 13:05:00,102.82,102.94,102.81,102.94,12119.0,93.4012,93.5102,93.3921,93.5102,12119.0
2018-08-15 13:10:00,102.95,102.97,102.9,102.95,7156.0,93.5192,93.5374,93.4738,93.5192,7156.0
2018-08-15 13:15:00,102.97,102.98,102.89,102.89,8178.0,93.5374,93.5465,93.4647,93.4647,8178.0
2018-08-15 13:20:00,102.89,102.93,102.79,102.8,13781.0,93.4647,93.5011,93.3739,93.383,13781.0
2018-08-15 13:25:00,102.83,102.94,102.83,102.89,10281.0,93.4102,93.5102,93.4102,93.4647,10281.0
2018-08-15 13:30:00,102.9,102.93,102.69,102.75,32928.0,93.4738,93.5011,93.2831,93.3376,32928.0
2018-08-15 13:35:00,102.76,102.77,102.68,102.73,23750.0,93.3467,93.3557,93.274,93.3194,23750.0
2018-08-15 13:40:00,102.75,102.82,102.73,102.82,22248.0,93.3376,93.4012,93.3194,93.4012,22248.0
2018-08-15 13:45:00,102.82,102.94,102.81,102.91,38886.0,93.4012,93.5102,93.3921,93.4829,38886.0
2018-08-15 13:50:00,102.91,102.95,102.9,102.94,6175.0,93.4829,93.5192,93.4738,93.5102,6175.0
2018-08-15 13:55:00,102.94,103.0,102.92,102.97,18334.0,93.5102,93.5647,93.492,93.5374,18334.0
2018-08-15 14:00:00,102.96,103.12,102.95,103.11,22704.0,93.5283,93.6737,93.5192,93.6646,22704.0
2018-08-15 14:05:00,103.09,103.09,102.98,103.03,22004.0,93.6464,93.6464,93.5465,93.5919,22004.0
2018-08-15 14:10:00,103.03,103.13,102.96,102.97,25804.0,93.5919,93.6828,93.5283,93.5374,25804.0
2018-08-15 14:15:00,102.98,103.07,102.98,103.03,17874.0,93.5465,93.6283,93.5465,93.5919,17874.0
2018-08-15 14:20:00,103.03,103.11,103.01,103.08,18943.0,93.5919,93.6646,93.5737,93.6373,18943.0
2018-08-15 14:25:00,103.08,103.08,102.98,103.04,18821.0,93.6373,93.6373,93.5465,93.601,18821.0
2018-08-15 14:30:00,103.03,103.11,103.01,103.11,14703.0,93.5919,93.6646,93.5737,93.6646,14703.0
2018-08-15 14:35:00,103.1,103.18,103.1,103.11,11857.0,93.6555,93.7282,93.6555,93.6646,11857.0
2018-08-15 14:40:00,103.11,103.19,103.1,103.1,132190.0,93.6646,93.7373,93.6555,93.6555,132190.0
2018-08-15 14:45:00,103.1,103.12,103.05,103.08,22500.0,93.6555,93.6737,93.6101,93.6373,22500.0
2018-08-15 14:50:00,103.07,103.21,103.06,103.21,26091.0,93.6283,93.7554,93.6192,93.7554,26091.0
2018-08-15 14:55:00,103.21,103.37,103.21,103.37,26967.0,93.7554,93.9008,93.7554,93.9008,26967.0
2018-08-15 15:00:00,103.36,103.41,103.34,103.35,36385.0,93.8917,93.9371,93.8735,93.8826,36385.0
2018-08-15 15:05:00,103.35,103.35,103.21,103.21,87111.0,93.8826,93.8826,93.7554,93.7554,87111.0
2018-08-15 15:10:00,103.21,103.28,103.2,103.23,28129.0,93.7554,93.819,93.7463,93.7736,28129.0
2018-08-15 15:15:00,103.23,103.33,103.23,103.27,28951.0,93.7736,93.8644,93.7736,93.8099,28951.0
2018-08-15 15:20:00,103.27,103.3,103.23,103.24,28154.0,93.8099,93.8372,93.7736,93.7827,28154.0
2018-08-15 15:25:00,103.25,103.31,103.24,103.27,24360.0,93.7918,93.8463,93.7827,93.8099,24360.0
2018-08-15 15:30:00,103.28,103.36,103.26,103.36,38019.0,93.819,93.8917,93.8008,93.8917,38019.0
2018-08-15 15:35:00,103.36,103.39,103.32,103.34,29226.0,93.8917,93.9189,93.8554,93.8735,29226.0
2018-08-15 15:40:00,103.32,103.35,103.28,103.33,34807.0,93.8554,93.8826,93.819,93.8644,34807.0
2018-08-15 15:45:00,103.31,103.4,103.3,103.37,80287.0,93.8463,93.928,93.8372,93.9008,80287.0
2018-08-15 15:50:00,103.36,103.41,103.29,103.3,88697.0,93.8917,93.9371,93.8281,93.8372,88697.0
2018-08-15 15:55:00,103.31,103.44,103.3,103.34,252074.0,93.8463,93.9644,93.8372,93.8735,252074.0
2018-08-16 09:30:00,103.25,103.65,103.25,103.6,63294.0,93.7918,94.1551,93.7918,94.1097,63294.0
2018-08-16 09:35:00,103.58,103.67,103.4,103.46,26235.0,94.0915,94.1733,93.928,93.9825,26235.0
2018-08-16 09:40:00,103.48,103.56,103.44,103.52,44484.0,94.0007,94.0734,93.9644,94.037,44484.0
2018-08-16 09:45:00,103.52,103.76,103.5,103.76,88723.0,94.037,94.255,94.0189,94.255,88723.0
2018-08-16 09:50:00,103.79,104.12,103.79,104.07,36635.0,94.2823,94.5821,94.2823,94.5366,36635.0
2018-08-16 09:55:00,104.06,104.06,103.9,104.02,74554.0,94.5276,94.5276,94.3822,94.4912,74554.0
2018-08-16 10:00:00,104.03,104.17,104.0,104.08,72487.0,94.5003,94.6275,94.4731,94.5457,72487.0
2018-08-16 10:05:00,104.09,104.09,103.99,104.0,28847.0,94.5548,94.5548,94.464,94.4731,28847.0
2018-08-16 10:10:00,104.01,104.06,103.95,104.04,24596.0,94.4821,94.5276,94.4276,94.5094,24596.0
2018-08-16 10:15:00,104.03,104.24,104.03,104.22,30629.0,94.5003,94.6911,94.5003,94.6729,30629.0
2018-08-16 10:20:00,104.23,104.31,104.17,104.29,21239.0,94.682,94.7547,94.6275,94.7365,21239.0
2018-08-16 10:25:00,104.29,104.45,104.25,104.44,23913.0,94.7365,94.8818,94.7002,94.8728,23913.0
2018-08-16 10:30:00,104.45,104.53,104.38,104.5,54727.0,94.8818,94.9545,94.8182,94.9273,54727.0
2018-08-16 10:35:00,104.5,104.54,104.49,104.51,53698.0,94.9273,94.9636,94.9182,94.9363,53698.0
2018-08-16 10:40:00,104.5,104.57,104.49,104.52,28968.0,94.9273,94.9908,94.9182,94.9454,28968.0
2018-08-16 10:45:00,104.53,104.65,104.51,104.64,43471.0,94.9545,95.0635,94.9363,95.0544,43471.0
2018-08-16 10:50:00,104.65,104.71,104.61,104.64,32676.0,95.0635,95.118,95.0272,95.0544,32676.0
2018-08-16 10:55:00,104.65,104.83,104.65,104.83,40420.0,95.0635,95.227,95.0635,95.227,40420.0
2018-08-16 11:00:00,104.82,104.94,104.77,104.77,85895.0,95.2179,95.327,95.1725,95.1725,85895.0
2018-08-16 11:05:00,104.75,104.84,104.71,104.79,38316.0,95.1544,95.2361,95.118,95.1907,38316.0
2018-08-16 11:10:00,104.79,104.85,104.68,104.74,290033.0,95.1907,95.2452,95.0908,95.1453,290033.0
2018-08-16 11:15:00,104.73,104.75,104.45,104.46,47496.0,95.1362,95.1544,94.8818,94.8909,47496.0
2018-08-16 11:20:00,104.45,104.5,104.38,104.42,56947.0,94.8818,94.9273,94.8182,94.8546,56947.0
2018-08-16 11:25:00,104.42,104.44,104.35,104.44,31885.0,94.8546,94.8728,94.791,94.8728,31885.0
2018-08-16 11:30:00,104.44,104.44,104.19,104.21,32737.0,94.8728,94.8728,94.6457,94.6638,32737.0
2018-08-16 11:35:00,104.22,104.26,104.22,104.23,13907.0,94.6729,94.7092,94.6729,94.682,13907.0
2018-08-16 11:40:00,104.23,104.28,104.2,104.24,28768.0,94.682,94.7274,94.6547,94.6911,28768.0
2018-08-16 11:45:00,104.23,104.43,104.22,104.39,52130.0,94.682,94.8637,94.6729,94.8273,52130.0
2018-08-16 11:50:00,104.38,104.63,104.38,104.59,31869.0,94.8182,95.0453,94.8182,95.009,31869.0
2018-08-16 11:55:00,104.58,104.65,104.53,104.62,28324.0,94.9999,95.0635,94.9545,95.0363,28324.0
2018-08-16 12:00:00,104.62,104.68,104.54,104.68,25776.0,95.0363,95.0908,94.9636,95.0908,25776.0
2018-08-16 12:05:00,104.68,104.86,104.68,104.79,40842.0,95.0908,95.2543,95.0908,95.1907,40842.0
2018-08-16 12:10:00,104.8,104.81,104.7,104.71,22644.0,95.1998,95.2089,95.1089,95.118,22644.0
2018-08-16 12:15:00,104.72,104.73,104.57,104.58,29653.0,95.1271,95.1362,94.9908,94.9999,29653.0
2018-08-16 12:20:00,104.57,104.57,104.48,104.48,11770.0,94.9908,94.9908,94.9091,94.9091,11770.0
2018-08-16 12:25:00,104.49,104.56,104.45,104.45,57843.0,94.9182,94.9818,94.8818,94.8818,57843.0
2018-08-16 12:30:00,104.45,104.5,104.43,104.45,19082.0,94.8818,94.9273,94.8637,94.8818,19082.0
2018-08-16 12:35:00,104.45,104.53,104.43,104.53,16980.0,94.8818,94.9545,94.8637,94.9545,16980.0
2018-08-16 12:40:00,104.53,104.56,104.42,104.44,25633.0,94.9545,94.9818,94.8546,94.8728,25633.0
2018-08-16 12:45:00,104.43,104.53,104.42,104.5,11935.0,94.8637,94.9545,94.8546,94.9273,11935.0
2018-08-16 12:50:00,104.49,104.54,104.46,104.49,13006.0,94.9182,94.9636,94.8909,94.9182,13006.0
2018-08-16 12:55:00,104.48,104.54,104.34,104.38,18932.0,94.9091,94.9636,94.7819,94.8182,18932.0
2018-08-16 13:00:00,104.4,104.43,104.35,104.4,23731.0,94.8364,94.8637,94.791,94.8364,23731.0
2018-08-16 13:05:00,104.39,104.43,104.37,104.39,58303.0,94.8273,94.8637,94.8092,94.8273,58303.0
2018-08-16 13:10:00,104.38,104.43,104.37,104.41,15035.0,94.8182,94.8637,94.8092,94.8455,15035.0
2018-08-16 13:15:00,104.41,104.46,104.4,104.45,15037.0,94.8455,94.8909,94.8364,94.8818,15037.0
2018-08-16 13:20:00,104.46,104.54,104.46,104.53,17800.0,94.8909,94.9636,94.8909,94.9545,17800.0
2018-08-16 13:25:00,104.54,104.59,104.52,104.52,9172.0,94.9636,95.009,94.9454,94.9454,9172.0
2018-08-16 13:30:00,104.53,104.55,104.48,104.5,9018.0,94.9545,94.9727,94.9091,94.9273,9018.0
2018-08-16 13:35:00,104.51,104.58,104.51,104.58,12747.0,94.9363,94.9999,94.9363,94.9999,12747.0
2018-08-16 13:40:00,104.59,104.68,104.58,104.67,18484.0,95.009,95.0908,94.9999,95.0817,18484.0
2018-08-16 13:45:00,104.68,104.73,104.64,104.69,53371.0,95.0908,95.1362,95.0544,95.0999,53371.0
2018-08-16 13:50:00,104.67,104.67,104.6,104.61,11442.0,95.0817,95.0817,95.0181,95.0272,11442.0
2018-08-16 13:55:00,104.62,104.63,104.52,104.53,16081.0,95.0363,95.0453,94.9454,94.9545,16081.0
2018-08-16 14:00:00,104.53,104.53,104.45,104.47,13828.0,94.9545,94.9545,94.8818,94.9,13828.0
2018-08-16 14:05:00,104.48,104.55,104.46,104.55,16145.0,94.9091,94.9727,94.8909,94.9727,16145.0
2018-08-16 14:10:00,104.56,104.65,104.55,104.63,15582.0,94.9818,95.0635,94.9727,95.0453,15582.0
2018-08-16 14:15:00,104.64,104.72,104.59,104.67,27161.0,95.0544,95.1271,95.009,95.0817,27161.0
2018-08-16 14:20:00,104.67,104.86,104.64,104.82,25978.0,95.0817,95.2543,95.0544,95.2179,25978.0
2018-08-16 14:25:00,104.82,104.89,104.77,104.77,29511.0,95.2179,95.2815,95.1725,95.1725,29511.0
2018-08-16 14:30:00,104.76,104.76,104.64,104.7,22122.0,95.1634,95.1634,95.0544,95.1089,22122.0
2018-08-16 14:35:00,104.71,104.71,104.61,104.62,17984.0,95.118,95.118,95.0272,95.0363,17984.0
2018-08-16 14:40:00,104.62,104.65,104.6,104.62,24618.0,95.0363,95.0635,95.0181,95.0363,24618.0
2018-08-16 14:45:00,104.61,104.63,104.56,104.61,35535.0,95.0272,95.0453,94.9818,95.0272,35535.0
2018-08-16 14:50:00,104.61,104.61,104.53,104.57,41127.0,95.0272,95.0272,94.9545,94.9908,41127.0
2018-08-16 14:55:00,104.57,104.57,104.43,104.45,37874.0,94.9908,94.9908,94.8637,94.8818,37874.0
2018-08-16 15:00:00,104.47,104.49,104.43,104.43,32797.0,94.9,94.9182,94.8637,94.8637,32797.0
2018-08-16 15:05:00,104.43,104.45,104.37,104.37,37506.0,94.8637,94.8818,94.8092,94.8092,37506.0
2018-08-16 15:10:00,104.38,104.53,104.37,104.53,29871.0,94.8182,94.9545,94.8092,94.9545,29871.0
2018-08-16 15:15:00,104.54,104.58,104.47,104.47,24262.0,94.9636,94.9999,94.9,94.9,24262.0
2018-08-16 15:20:00,104.47,104.65,104.46,104.64,26704.0,94.9,95.0635,94.8909,95.0544,26704.0
2018-08-16 15:25:00,104.64,104.7,104.61,104.65,30789.0,95.0544,95.1089,95.0272,95.0635,30789.0
2018-08-16 15:30:00,104.64,104.7,104.62,104.67,40370.0,95.0544,95.1089,95.0363,95.0817,40370.0
2018-08-16 15:35:00,104.68,104.68,104.56,104.57,56598.0,95.0908,95.0908,94.9818,94.9908,56598.0
2018-08-16 15:40:00,104.57,104.57,104.48,104.49,53007.0,94.9908,94.9908,94.9091,94.9182,53007.0
2018-08-16 15:45:00,104.49,104.49,104.36,104.36,101363.0,94.9182,94.9182,94.8001,94.8001,101363.0
2018-08-16 15:50:00,104.36,104.36,104.25,104.3,122325.0,94.8001,94.8001,94.7002,94.7456,122325.0
2018-08-16 15:55:00,104.29,104.39,104.27,104.37,216620.0,94.7365,94.8273,94.7183,94.8092,216620.0
2018-08-17 09:30:00,104.43,104.94,103.96,104.66,145309.0,94.8637,95.327,94.4367,95.0726,145309.0
2018-08-17 09:35:00,104.66,104.92,104.63,104.81,20779.0,95.0726,95.3088,95.0453,95.2089,20779.0
2018-08-17 09:40:00,104.79,104.91,104.53,104.7,34714.0,95.1907,95.2997,94.9545,95.1089,34714.0
2018-08-17 09:45:00,104.69,104.77,104.52,104.53,36590.0,95.0999,95.1725,94.9454,94.9545,36590.0
2018-08-17 09:50:00,104.52,104.53,104.43,104.46,32967.0,94.9454,94.9545,94.8637,94.8909,32967.0
2018-08-17 09:55:00,104.46,104.57,104.35,104.35,16718.0,94.8909,94.9908,94.791,94.791,16718.0
2018-08-17 10:00:00,104.37,104.42,104.3,104.38,28995.0,94.8092,94.8546,94.7456,94.8182,28995.0
2018-08-17 10:05:00,104.4,104.57,104.37,104.57,16406.0,94.8364,94.9908,94.8092,94.9908,16406.0
2018-08-17 10:10:00,104.58,104.61,104.52,104.59,20989.0,94.9999,95.0272,94.9454,95.009,20989.0
2018-08-17 10:15:00,104.6,104.63,104.48,104.53,21505.0,95.0181,95.0453,94.9091,94.9545,21505.0
2018-08-17 10:20:00,104.53,104.54,104.44,104.47,25293.0,94.9545,94.9636,94.8728,94.9,25293.0
2018-08-17 10:25:00,104.48,104.72,104.46,104.65,25072.0,94.9091,95.1271,94.8909,95.0635,25072.0
2018-08-17 10:30:00,104.66,104.8,104.65,104.72,15433.0,95.0726,95.1998,95.0635,95.1271,15433.0
2018-08-17 10:35:00,104.74,104.75,104.56,104.66,25279.0,95.1453,95.1544,94.9818,95.0726,25279.0
2018-08-17 10:40:00,104.67,104.77,104.63,104.66,11079.0,95.0817,95.1725,95.0453,95.0726,11079.0
2018-08-17 10:45:00,104.67,104.72,104.63,104.65,26037.0,95.0817,95.1271,95.0453,95.0635,26037.0
2018-08-17 10:50:00,104.64,104.78,104.62,104.78,21664.0,95.0544,95.1816,95.0363,95.1816,21664.0
2018-08-17 10:55:00,104.78,104.8,104.74,104.74,9241.0,95.1816,95.1998,95.1453,95.1453,9241.0
2018-08-17 11:00:00,104.76,104.83,104.76,104.83,14422.0,95.1634,95.227,95.1634,95.227,14422.0
2018-08-17 11:05:00,104.87,104.94,104.86,104.9,14066.0,95.2634,95.327,95.2543,95.2906,14066.0
2018-08-17 11:10:00,104.91,104.95,104.89,104.95,112848.0,95.2997,95.336,95.2815,95.336,112848.0
2018-08-17 11:15:00,104.94,105.01,104.87,104.98,46063.0,95.327,95.3905,95.2634,95.3633,46063.0
2018-08-17 11:20:00,104.98,105.01,104.95,104.99,51055.0,95.3633,95.3905,95.336,95.3724,51055.0
2018-08-17 11:25:00,105.0,105.0,104.95,105.0,34715.0,95.3815,95.3815,95.336,95.3815,34715.0
2018-08-17 11:30:00,105.0,105.18,104.99,105.17,22531.0,95.3815,95.545,95.3724,95.5359,22531.0
2018-08-17 11:35:00,105.17,105.21,105.13,105.21,13150.0,95.5359,95.5722,95.4995,95.5722,13150.0
2018-08-17 11:40:00,105.22,105.33,105.21,105.25,18715.0,95.5813,95.6812,95.5722,95.6086,18715.0
2018-08-17 11:45:00,105.24,105.3,105.17,105.25,27075.0,95.5995,95.654,95.5359,95.6086,27075.0
2018-08-17 11:50:00,105.26,105.41,105.25,105.39,28951.0,95.6176,95.7539,95.6086,95.7357,28951.0
2018-08-17 11:55:00,105.4,105.51,105.32,105.5,18166.0,95.7448,95.8447,95.6721,95.8357,18166.0
2018-08-17 12:00:00,105.51,105.51,105.34,105.44,20779.0,95.8447,95.8447,95.6903,95.7811,20779.0
2018-08-17 12:05:00,105.48,105.55,105.44,105.53,21047.0,95.8175,95.8811,95.7811,95.8629,21047.0
2018-08-17 12:10:00,105.53,105.55,105.45,105.47,13788.0,95.8629,95.8811,95.7902,95.8084,13788.0
2018-08-17 12:15:00,105.48,105.58,105.47,105.49,27080.0,95.8175,95.9083,95.8084,95.8266,27080.0
2018-08-17 12:20:00,105.48,105.54,105.46,105.47,68204.0,95.8175,95.872,95.7993,95.8084,68204.0
2018-08-17 12:25:00,105.48,105.49,105.36,105.39,15643.0,95.8175,95.8266,95.7085,95.7357,15643.0
2018-08-17 12:30:00,105.38,105.4,105.33,105.33,27196.0,95.7266,95.7448,95.6812,95.6812,27196.0
2018-08-17 12:35:00,105.34,105.39,105.29,105.39,26922.0,95.6903,95.7357,95.6449,95.7357,26922.0
2018-08-17 12:40:00,105.38,105.4,105.31,105.31,29420.0,95.7266,95.7448,95.6631,95.6631,29420.0
2018-08-17 12:45:00,105.32,105.37,105.3,105.3,19326.0,95.6721,95.7176,95.654,95.654,19326.0
2018-08-17 12:50:00,105.29,105.38,105.25,105.26,18979.0,95.6449,95.7266,95.6086,95.6176,18979.0
2018-08-17 12:55:00,105.25,105.28,105.19,105.27,44465.0,95.6086,95.6358,95.554,95.6267,44465.0
2018-08-17 13:00:00,105.27,105.35,105.25,105.32,24186.0,95.6267,95.6994,95.6086,95.6721,24186.0
2018-08-17 13:05:00,105.32,105.32,105.21,105.28,10633.0,95.6721,95.6721,95.5722,95.6358,10633.0
2018-08-17 13:10:00,105.28,105.35,105.25,105.35,102039.0,95.6358,95.6994,95.6086,95.6994,102039.0
2018-08-17 13:15:00,105.35,105.38,105.34,105.38,39590.0,95.6994,95.7266,95.6903,95.7266,39590.0
2018-08-17 13:20:00,105.37,105.44,105.34,105.38,36224.0,95.7176,95.7811,95.6903,95.7266,36224.0
2018-08-17 13:25:00,105.38,105.42,105.35,105.38,11309.0,95.7266,95.763,95.6994,95.7266,11309.0
2018-08-17 13:30:00,105.39,105.48,105.35,105.48,12677.0,95.7357,95.8175,95.6994,95.8175,12677.0
2018-08-17 13:35:00,105.47,105.47,105.4,105.43,13107.0,95.8084,95.8084,95.7448,95.7721,13107.0
2018-08-17 13:40:00,105.43,105.46,105.33,105.38,19956.0,95.7721,95.7993,95.6812,95.7266,19956.0
2018-08-17 13:45:00,105.36,105.44,105.35,105.41,6910.0,95.7085,95.7811,95.6994,95.7539,6910.0
2018-08-17 13:50:00,105.41,105.51,105.4,105.51,26826.0,95.7539,95.8447,95.7448,95.8447,26826.0
2018-08-17 13:55:00,105.49,105.55,105.42,105.5,17596.0,95.8266,95.8811,95.763,95.8357,17596.0
2018-08-17 14:00:00,105.5,105.83,105.47,105.82,48185.0,95.8357,96.1354,95.8084,96.1263,48185.0
2018-08-17 14:05:00,105.84,105.92,105.73,105.73,48691.0,96.1445,96.2172,96.0446,96.0446,48691.0
2018-08-17 14:10:00,105.72,105.78,105.68,105.74,45200.0,96.0355,96.09,95.9992,96.0537,45200.0
2018-08-17 14:15:00,105.74,105.77,105.63,105.67,18221.0,96.0537,96.0809,95.9537,95.9901,18221.0
2018-08-17 14:20:00,105.66,105.78,105.62,105.7,12465.0,95.981,96.09,95.9447,96.0173,12465.0
2018-08-17 14:25:00,105.71,105.71,105.65,105.65,10262.0,96.0264,96.0264,95.9719,95.9719,10262.0
2018-08-17 14:30:00,105.65,105.72,105.6,105.69,29909.0,95.9719,96.0355,95.9265,96.0082,29909.0
2018-08-17 14:35:00,105.7,105.7,105.6,105.62,14826.0,96.0173,96.0173,95.9265,95.9447,14826.0
2018-08-17 14:40:00,105.61,105.66,105.59,105.6,39410.0,95.9356,95.981,95.9174,95.9265,39410.0
2018-08-17 14:45:00,105.62,105.7,105.59,105.63,11886.0,95.9447,96.0173,95.9174,95.9537,11886.0
2018-08-17 14:50:00,105.63,105.82,105.63,105.82,15791.0,95.9537,96.1263,95.9537,96.1263,15791.0
2018-08-17 14:55:00,105.82,105.87,105.76,105.78,24447.0,96.1263,96.1718,96.0718,96.09,24447.0
2018-08-17 15:00:00,105.77,105.81,105.73,105.78,19094.0,96.0809,96.1173,96.0446,96.09,19094.0
2018-08-17 15:05:00,105.79,105.8,105.68,105.69,13773.0,96.0991,96.1082,95.9992,96.0082,13773.0
2018-08-17 15:10:00,105.69,105.71,105.67,105.71,34449.0,96.0082,96.0264,95.9901,96.0264,34449.0
2018-08-17 15:15:00,105.71,105.71,105.62,105.65,19095.0,96.0264,96.0264,95.9447,95.9719,19095.0
2018-08-17 15:20:00,105.64,105.68,105.61,105.63,24243.0,95.9628,95.9992,95.9356,95.9537,24243.0
2018-08-17 15:25:00,105.61,105.63,105.52,105.55,36904.0,95.9356,95.9537,95.8538,95.8811,36904.0
2018-08-17 15:30:00,105.55,105.72,105.52,105.71,36238.0,95.8811,96.0355,95.8538,96.0264,36238.0
2018-08-17 15:35:00,105.71,105.83,105.65,105.66,38538.0,96.0264,96.1354,95.9719,95.981,38538.0
2018-08-17 15:40:00,105.66,105.72,105.65,105.68,76831.0,95.981,96.0355,95.9719,95.9992,76831.0
2018-08-17 15:45:00,105.69,105.75,105.66,105.69,82709.0,96.0082,96.0628,95.981,96.0082,82709.0
2018-08-17 15:50:00,105.68,105.7,105.6,105.6,76074.0,95.9992,96.0173,95.9265,95.9265,76074.0
2018-08-17 15:55:00,105.61,105.68,105.47,105.54,219597.0,95.9356,95.9992,95.8084,95.872,219597.0
2018-08-20 09:30:00,105.58,106.0,105.58,105.83,52258.0,95.9083,96.2898,95.9083,96.1354,52258.0
2018-08-20 09:35:00,105.8,106.31,105.8,106.25,40062.0,96.1082,96.5715,96.1082,96.5169,40062.0
2018-08-20 09:40:00,106.23,106.37,106.12,106.17,30688.0,96.4988,96.626,96.3989,96.4443,30688.0
2018-08-20 09:45:00,106.17,106.38,106.13,106.15,35120.0,96.4443,96.635,96.4079,96.4261,35120.0
2018-08-20 09:50:00,106.14,106.2,106.02,106.16,29610.0,96.417,96.4715,96.308,96.4352,29610.0
2018-08-20 09:55:00,106.16,106.28,106.07,106.28,26863.0,96.4352,96.5442,96.3534,96.5442,26863.0
2018-08-20 10:00:00,106.28,106.28,106.06,106.1,17793.0,96.5442,96.5442,96.3444,96.3807,17793.0
2018-08-20 10:05:00,106.09,106.24,106.09,106.21,36175.0,96.3716,96.5079,96.3716,96.4806,36175.0
2018-08-20 10:10:00,106.2,106.26,106.14,106.17,23037.0,96.4715,96.526,96.417,96.4443,23037.0
2018-08-20 10:15:00,106.16,106.26,106.14,106.15,21286.0,96.4352,96.526,96.417,96.4261,21286.0
2018-08-20 10:20:00,106.14,106.21,106.07,106.13,20294.0,96.417,96.4806,96.3534,96.4079,20294.0
2018-08-20 10:25:00,106.13,106.21,106.04,106.05,18278.0,96.4079,96.4806,96.3262,96.3353,18278.0
2018-08-20 10:30:00,106.06,106.06,105.95,105.99,21719.0,96.3444,96.3444,96.2444,96.2808,21719.0
2018-08-20 10:35:00,105.98,105.99,105.86,105.88,25720.0,96.2717,96.2808,96.1627,96.1808,25720.0
2018-08-20 10:40:00,105.85,105.88,105.83,105.84,10557.0,96.1536,96.1808,96.1354,96.1445,10557.0
2018-08-20 10:45:00,105.86,105.89,105.79,105.84,15312.0,96.1627,96.1899,96.0991,96.1445,15312.0
2018-08-20 10:50:00,105.85,105.92,105.82,105.89,19913.0,96.1536,96.2172,96.1263,96.1899,19913.0
2018-08-20 10:55:00,105.88,105.96,105.88,105.94,19600.0,96.1808,96.2535,96.1808,96.2353,19600.0
2018-08-20 11:00:00,105.94,106.0,105.9,105.91,17495.0,96.2353,96.2898,96.199,96.2081,17495.0
2018-08-20 11:05:00,105.91,106.01,105.91,105.98,19008.0,96.2081,96.2989,96.2081,96.2717,19008.0
2018-08-20 11:10:00,105.97,106.0,105.86,105.99,16801.0,96.2626,96.2898,96.1627,96.2808,16801.0
2018-08-20 11:15:00,106.0,106.04,105.94,106.04,14992.0,96.2898,96.3262,96.2353,96.3262,14992.0
2018-08-20 11:20:00,106.04,106.06,105.92,105.95,18280.0,96.3262,96.3444,96.2172,96.2444,18280.0
2018-08-20 11:25:00,105.94,105.94,105.82,105.85,11215.0,96.2353,96.2353,96.1263,96.1536,11215.0
2018-08-20 11:30:00,105.85,105.85,105.69,105.7,13377.0,96.1536,96.1536,96.0082,96.0173,13377.0
2018-08-20 11:35:00,105.7,105.76,105.65,105.76,17008.0,96.0173,96.0718,95.9719,96.0718,17008.0
2018-08-20 11:40:00,105.75,105.86,105.75,105.86,23826.0,96.0628,96.1627,96.0628,96.1627,23826.0
2018-08-20 11:45:00,105.85,105.92,105.82,105.91,14874.0,96.1536,96.2172,96.1263,96.2081,14874.0
2018-08-20 11:50:00,105.92,105.92,105.83,105.85,12466.0,96.2172,96.2172,96.1354,96.1536,12466.0
2018-08-20 11:55:00,105.85,105.95,105.84,105.94,12706.0,96.1536,96.2444,96.1445,96.2353,12706.0
2018-08-20 12:00:00,105.93,106.01,105.9,105.97,14047.0,96.2263,96.2989,96.199,96.2626,14047.0
2018-08-20 12:05:00,106.01,106.01,105.95,105.96,10463.0,96.2989,96.2989,96.2444,96.2535,10463.0
2018-08-20 12:10:00,105.96,106.0,105.95,105.95,10686.0,96.2535,96.2898,96.2444,96.2444,10686.0
2018-08-20 12:15:00,105.95,105.99,105.93,105.96,21929.0,96.2444,96.2808,96.2263,96.2535,21929.0
2018-08-20 12:20:00,105.96,105.97,105.93,105.96,13948.0,96.2535,96.2626,96.2263,96.2535,13948.0
2018-08-20 12:25:00,105.95,106.0,105.94,105.95,16707.0,96.2444,96.2898,96.2353,96.2444,16707.0
2018-08-20 12:30:00,105.96,105.98,105.9,105.93,15383.0,96.2535,96.2717,96.199,96.2263,15383.0
2018-08-20 12:35:00,105.94,105.98,105.91,105.98,18475.0,96.2353,96.2717,96.2081,96.2717,18475.0
2018-08-20 12:40:00,105.96,105.97,105.93,105.97,5191.0,96.2535,96.2626,96.2263,96.2626,5191.0
2018-08-20 12:45:00,105.98,105.99,105.95,105.97,10084.0,96.2717,96.2808,96.2444,96.2626,10084.0
2018-08-20 12:50:00,105.97,106.02,105.95,106.02,19130.0,96.2626,96.308,96.2444,96.308,19130.0
2018-08-20 12:55:00,106.02,106.06,106.0,106.04,10339.0,96.308,96.3444,96.2898,96.3262,10339.0
2018-08-20 13:00:00,106.05,106.07,106.0,106.05,25755.0,96.3353,96.3534,96.2898,96.3353,25755.0
2018-08-20 13:05:00,106.03,106.05,106.01,106.03,7022.0,96.3171,96.3353,96.2989,96.3171,7022.0
2018-08-20 13:10:00,106.04,106.06,106.0,106.06,10087.0,96.3262,96.3444,96.2898,96.3444,10087.0
2018-08-20 13:15:00,106.06,106.07,106.03,106.07,10465.0,96.3444,96.3534,96.3171,96.3534,10465.0
2018-08-20 13:20:00,106.07,106.07,105.99,106.02,20314.0,96.3534,96.3534,96.2808,96.308,20314.0
2018-08-20 13:25:00,106.02,106.03,106.0,106.03,10815.0,96.308,96.3171,96.2898,96.3171,10815.0
2018-08-20 13:30:00,106.03,106.03,105.96,105.96,11246.0,96.3171,96.3171,96.2535,96.2535,11246.0
2018-08-20 13:35:00,105.96,106.0,105.95,105.98,15962.0,96.2535,96.2898,96.2444,96.2717,15962.0
2018-08-20 13:40:00,105.98,105.99,105.94,105.94,9129.0,96.2717,96.2808,96.2353,96.2353,9129.0
2018-08-20 13:45:00,105.94,105.96,105.92,105.96,7497.0,96.2353,96.2535,96.2172,96.2535,7497.0
2018-08-20 13:50:00,105.95,105.97,105.89,105.91,13992.0,96.2444,96.2626,96.1899,96.2081,13992.0
2018-08-20 13:55:00,105.92,105.93,105.87,105.88,9823.0,96.2172,96.2263,96.1718,96.1808,9823.0
2018-08-20 14:00:00,105.89,105.9,105.84,105.85,13399.0,96.1899,96.199,96.1445,96.1536,13399.0
2018-08-20 14:05:00,105.85,105.85,105.82,105.83,14877.0,96.1536,96.1536,96.1263,96.1354,14877.0
2018-08-20 14:10:00,105.83,105.85,105.78,105.81,19713.0,96.1354,96.1536,96.09,96.1173,19713.0
2018-08-20 14:15:00,105.81,105.83,105.79,105.79,9494.0,96.1173,96.1354,96.0991,96.0991,9494.0
2018-08-20 14:20:00,105.79,105.8,105.75,105.79,18456.0,96.0991,96.1082,96.0628,96.0991,18456.0
2018-08-20 14:25:00,105.79,105.8,105.76,105.78,15852.0,96.0991,96.1082,96.0718,96.09,15852.0
2018-08-20 14:30:00,105.79,105.79,105.71,105.72,23965.0,96.0991,96.0991,96.0264,96.0355,23965.0
2018-08-20 14:35:00,105.72,105.73,105.68,105.71,15247.0,96.0355,96.0446,95.9992,96.0264,15247.0
2018-08-20 14:40:00,105.71,105.72,105.67,105.72,12081.0,96.0264,96.0355,95.9901,96.0355,12081.0
2018-08-20 14:45:00,105.71,105.72,105.66,105.71,32501.0,96.0264,96.0355,95.981,96.0264,32501.0
2018-08-20 14:50:00,105.71,105.81,105.7,105.8,12109.0,96.0264,96.1173,96.0173,96.1082,12109.0
2018-08-20 14:55:00,105.79,105.82,105.74,105.77,17239.0,96.0991,96.1263,96.0537,96.0809,17239.0
2018-08-20 15:00:00,105.77,105.77,105.73,105.74,15370.0,96.0809,96.0809,96.0446,96.0537,15370.0
2018-08-20 15:05:00,105.74,105.78,105.73,105.74,14410.0,96.0537,96.09,96.0446,96.0537,14410.0
2018-08-20 15:10:00,105.76,105.83,105.76,105.83,17928.0,96.0718,96.1354,96.0718,96.1354,17928.0
2018-08-20 15:15:00,105.82,105.85,105.82,105.84,11341.0,96.1263,96.1536,96.1263,96.1445,11341.0
2018-08-20 15:20:00,105.84,105.88,105.83,105.84,12265.0,96.1445,96.1808,96.1354,96.1445,12265.0
2018-08-20 15:25:00,105.84,105.9,105.83,105.84,30165.0,96.1445,96.199,96.1354,96.1445,30165.0
2018-08-20 15:30:00,105.84,105.86,105.81,105.83,30996.0,96.1445,96.1627,96.1173,96.1354,30996.0
2018-08-20 15:35:00,105.83,105.83,105.76,105.76,20288.0,96.1354,96.1354,96.0718,96.0718,20288.0
2018-08-20 15:40:00,105.76,105.81,105.75,105.78,32013.0,96.0718,96.1173,96.0628,96.09,32013.0
2018-08-20 15:45:00,105.79,105.86,105.78,105.85,45835.0,96.0991,96.1627,96.09,96.1536,45835.0
2018-08-20 15:50:00,105.83,105.84,105.77,105.78,49375.0,96.1354,96.1445,96.0809,96.09,49375.0
2018-08-20 15:55:00,105.78,105.83,105.72,105.81,156186.0,96.09,96.1354,96.0355,96.1173,156186.0
2018-08-21 09:30:00,106.02,106.13,105.54,105.77,64435.0,96.308,96.4079,95.872,96.0809,64435.0
2018-08-21 09:35:00,105.82,106.02,105.8,105.97,29481.0,96.1263,96.308,96.1082,96.2626,29481.0
2018-08-21 09:40:00,105.97,106.02,105.71,105.71,29247.0,96.2626,96.308,96.0264,96.0264,29247.0
2018-08-21 09:45:00,105.75,105.77,105.65,105.65,19548.0,96.0628,96.0809,95.9719,95.9719,19548.0
2018-08-21 09:50:00,105.65,105.67,105.21,105.33,74044.0,95.9719,95.9901,95.5722,95.6812,74044.0
2018-08-21 09:55:00,105.33,105.45,105.28,105.44,23019.0,95.6812,95.7902,95.6358,95.7811,23019.0
2018-08-21 10:00:00,105.5,105.56,105.35,105.38,20135.0,95.8357,95.8902,95.6994,95.7266,20135.0
2018-08-21 10:05:00,105.41,105.41,105.09,105.17,53138.0,95.7539,95.7539,95.4632,95.5359,53138.0
2018-08-21 10:10:00,105.18,105.28,105.18,105.23,54212.0,95.545,95.6358,95.545,95.5904,54212.0
2018-08-21 10:15:00,105.2,105.23,105.11,105.13,54591.0,95.5631,95.5904,95.4814,95.4995,54591.0
2018-08-21 10:20:00,105.14,105.2,105.11,105.12,29745.0,95.5086,95.5631,95.4814,95.4905,29745.0
2018-08-21 10:25:00,105.14,105.18,105.03,105.08,41786.0,95.5086,95.545,95.4087,95.4541,41786.0
2018-08-21 10:30:00,105.05,105.11,105.01,105.06,16844.0,95.4269,95.4814,95.3905,95.436,16844.0
2018-08-21 10:35:00,105.04,105.04,104.79,104.81,38436.0,95.4178,95.4178,95.1907,95.2089,38436.0
2018-08-21 10:40:00,104.8,104.91,104.8,104.9,21024.0,95.1998,95.2997,95.1998,95.2906,21024.0
2018-08-21 10:45:00,104.88,104.88,104.72,104.86,30849.0,95.2724,95.2724,95.1271,95.2543,30849.0
2018-08-21 10:50:00,104.85,104.97,104.82,104.91,52355.0,95.2452,95.3542,95.2179,95.2997,52355.0
2018-08-21 10:55:00,104.89,104.93,104.8,104.84,41227.0,95.2815,95.3179,95.1998,95.2361,41227.0
2018-08-21 11:00:00,104.87,104.9,104.76,104.84,30679.0,95.2634,95.2906,95.1634,95.2361,30679.0
2018-08-21 11:05:00,104.84,104.85,104.74,104.81,34040.0,95.2361,95.2452,95.1453,95.2089,34040.0
2018-08-21 11:10:00,104.81,104.83,104.77,104.8,27295.0,95.2089,95.227,95.1725,95.1998,27295.0
2018-08-21 11:15:00,104.8,104.84,104.75,104.79,42468.0,95.1998,95.2361,95.1544,95.1907,42468.0
2018-08-21 11:20:00,104.79,104.83,104.74,104.8,23278.0,95.1907,95.227,95.1453,95.1998,23278.0
2018-08-21 11:25:00,104.8,104.87,104.77,104.81,18935.0,95.1998,95.2634,95.1725,95.2089,18935.0
2018-08-21 11:30:00,104.82,104.84,104.78,104.78,36603.0,95.2179,95.2361,95.1816,95.1816,36603.0
2018-08-21 11:35:00,104.78,104.84,104.78,104.81,29429.0,95.1816,95.2361,95.1816,95.2089,29429.0
2018-08-21 11:40:00,104.81,105.01,104.8,105.01,66825.0,95.2089,95.3905,95.1998,95.3905,66825.0
2018-08-21 11:45:00,105.01,105.02,104.97,105.02,23929.0,95.3905,95.3996,95.3542,95.3996,23929.0
2018-08-21 11:50:00,105.03,105.1,105.02,105.02,23246.0,95.4087,95.4723,95.3996,95.3996,23246.0
2018-08-21 11:55:00,105.01,105.06,104.99,105.02,47699.0,95.3905,95.436,95.3724,95.3996,47699.0
2018-08-21 12:00:00,105.03,105.23,105.02,105.19,45884.0,95.4087,95.5904,95.3996,95.554,45884.0
2018-08-21 12:05:00,105.17,105.31,105.17,105.26,17174.0,95.5359,95.6631,95.5359,95.6176,17174.0
2018-08-21 12:10:00,105.28,105.31,105.26,105.3,8485.0,95.6358,95.6631,95.6176,95.654,8485.0
2018-08-21 12:15:00,105.29,105.32,105.26,105.26,10784.0,95.6449,95.6721,95.6176,95.6176,10784.0
2018-08-21 12:20:00,105.26,105.26,105.13,105.13,23444.0,95.6176,95.6176,95.4995,95.4995,23444.0
2018-08-21 12:25:00,105.16,105.26,105.14,105.26,15439.0,95.5268,95.6176,95.5086,95.6176,15439.0
2018-08-21 12:30:00,105.26,105.3,105.24,105.3,12166.0,95.6176,95.654,95.5995,95.654,12166.0
2018-08-21 12:35:00,105.31,105.38,105.28,105.3,14690.0,95.6631,95.7266,95.6358,95.654,14690.0
2018-08-21 12:40:00,105.3,105.33,105.27,105.33,9991.0,95.654,95.6812,95.6267,95.6812,9991.0
2018-08-21 12:45:00,105.35,105.41,105.35,105.35,29962.0,95.6994,95.7539,95.6994,95.6994,29962.0
2018-08-21 12:50:00,105.33,105.34,105.29,105.3,12543.0,95.6812,95.6903,95.6449,95.654,12543.0
2018-08-21 12:55:00,105.32,105.38,105.32,105.37,10383.0,95.6721,95.7266,95.6721,95.7176,10383.0
2018-08-21 13:00:00,105.38,105.41,105.36,105.41,33526.0,95.7266,95.7539,95.7085,95.7539,33526.0
2018-08-21 13:05:00,105.4,105.4,105.27,105.28,13336.0,95.7448,95.7448,95.6267,95.6358,13336.0
2018-08-21 13:10:00,105.28,105.3,105.21,105.27,14384.0,95.6358,95.654,95.5722,95.6267,14384.0
2018-08-21 13:15:00,105.28,105.31,105.27,105.29,7158.0,95.6358,95.6631,95.6267,95.6449,7158.0
2018-08-21 13:20:00,105.3,105.33,105.29,105.31,7268.0,95.654,95.6812,95.6449,95.6631,7268.0
2018-08-21 13:25:00,105.32,105.35,105.28,105.33,13534.0,95.6721,95.6994,95.6358,95.6812,13534.0
2018-08-21 13:30:00,105.33,105.38,105.33,105.34,12116.0,95.6812,95.7266,95.6812,95.6903,12116.0
2018-08-21 13:35:00,105.34,105.36,105.32,105.35,9660.0,95.6903,95.7085,95.6721,95.6994,9660.0
2018-08-21 13:40:00,105.35,105.36,105.32,105.35,9976.0,95.6994,95.7085,95.6721,95.6994,9976.0
2018-08-21 13:45:00,105.35,105.36,105.3,105.3,9771.0,95.6994,95.7085,95.654,95.654,9771.0
2018-08-21 13:50:00,105.31,105.35,105.31,105.32,10678.0,95.6631,95.6994,95.6631,95.6721,10678.0
2018-08-21 13:55:00,105.32,105.34,105.28,105.29,16440.0,95.6721,95.6903,95.6358,95.6449,16440.0
2018-08-21 14:00:00,105.3,105.31,105.27,105.28,15106.0,95.654,95.6631,95.6267,95.6358,15106.0
2018-08-21 14:05:00,105.29,105.32,105.27,105.29,9635.0,95.6449,95.6721,95.6267,95.6449,9635.0
2018-08-21 14:10:00,105.3,105.35,105.28,105.28,13414.0,95.654,95.6994,95.6358,95.6358,13414.0
2018-08-21 14:15:00,105.28,105.3,105.25,105.26,15911.0,95.6358,95.654,95.6086,95.6176,15911.0
2018-08-21 14:20:00,105.26,105.28,105.22,105.22,18311.0,95.6176,95.6358,95.5813,95.5813,18311.0
2018-08-21 14:25:00,105.23,105.25,105.17,105.17,49631.0,95.5904,95.6086,95.5359,95.5359,49631.0
2018-08-21 14:30:00,105.17,105.17,105.1,105.15,34435.0,95.5359,95.5359,95.4723,95.5177,34435.0
2018-08-21 14:35:00,105.14,105.14,105.08,105.1,20987.0,95.5086,95.5086,95.4541,95.4723,20987.0
2018-08-21 14:40:00,105.09,105.15,105.09,105.12,15644.0,95.4632,95.5177,95.4632,95.4905,15644.0
2018-08-21 14:45:00,105.12,105.14,105.03,105.05,22682.0,95.4905,95.5086,95.4087,95.4269,22682.0
2018-08-21 14:50:00,105.04,105.07,105.04,105.05,10446.0,95.4178,95.445,95.4178,95.4269,10446.0
2018-08-21 14:55:00,105.06,105.13,105.04,105.08,20649.0,95.436,95.4995,95.4178,95.4541,20649.0
2018-08-21 15:00:00,105.08,105.13,105.06,105.11,20208.0,95.4541,95.4995,95.436,95.4814,20208.0
2018-08-21 15:05:00,105.09,105.12,105.08,105.09,10024.0,95.4632,95.4905,95.4541,95.4632,10024.0
2018-08-21 15:10:00,105.1,105.12,105.07,105.12,18834.0,95.4723,95.4905,95.445,95.4905,18834.0
2018-08-21 15:15:00,105.1,105.2,105.1,105.16,13447.0,95.4723,95.5631,95.4723,95.5268,13447.0
2018-08-21 15:20:00,105.15,105.18,105.13,105.17,10675.0,95.5177,95.545,95.4995,95.5359,10675.0
2018-08-21 15:25:00,105.19,105.22,105.12,105.13,14765.0,95.554,95.5813,95.4905,95.4995,14765.0
2018-08-21 15:30:00,105.12,105.18,105.09,105.14,22454.0,95.4905,95.545,95.4632,95.5086,22454.0
2018-08-21 15:35:00,105.14,105.18,105.12,105.18,35247.0,95.5086,95.545,95.4905,95.545,35247.0
2018-08-21 15:40:00,105.16,105.18,105.11,105.13,30137.0,95.5268,95.545,95.4814,95.4995,30137.0
2018-08-21 15:45:00,105.13,105.13,104.99,105.04,57148.0,95.4995,95.4995,95.3724,95.4178,57148.0
2018-08-21 15:50:00,105.03,105.11,105.01,105.11,35322.0,95.4087,95.4814,95.3905,95.4814,35322.0
2018-08-21 15:55:00,105.11,105.2,105.07,105.07,109226.0,95.4814,95.5631,95.445,95.445,109226.0
2018-08-22 09:30:00,104.8,104.82,104.15,104.34,70395.0,95.1998,95.2179,94.6093,94.7819,70395.0
2018-08-22 09:35:00,104.44,104.89,104.44,104.83,19317.0,94.8728,95.2815,94.8728,95.227,19317.0
2018-08-22 09:40:00,104.83,104.88,104.66,104.82,14879.0,95.227,95.2724,95.0726,95.2179,14879.0
2018-08-22 09:45:00,104.84,105.06,104.83,105.04,16520.0,95.2361,95.436,95.227,95.4178,16520.0
2018-08-22 09:50:00,105.04,105.2,104.98,105.01,23520.0,95.4178,95.5631,95.3633,95.3905,23520.0
2018-08-22 09:55:00,105.02,105.11,104.91,105.04,19486.0,95.3996,95.4814,95.2997,95.4178,19486.0
2018-08-22 10:00:00,105.04,105.04,104.82,104.83,21080.0,95.4178,95.4178,95.2179,95.227,21080.0
2018-08-22 10:05:00,104.84,105.04,104.84,104.96,22302.0,95.2361,95.4178,95.2361,95.3451,22302.0
2018-08-22 10:10:00,104.94,105.06,104.93,104.94,15664.0,95.327,95.436,95.3179,95.327,15664.0
2018-08-22 10:15:00,104.96,104.98,104.87,104.98,19251.0,95.3451,95.3633,95.2634,95.3633,19251.0
2018-08-22 10:20:00,104.98,105.01,104.91,104.94,20531.0,95.3633,95.3905,95.2997,95.327,20531.0
2018-08-22 10:25:00,104.94,105.01,104.93,104.94,15739.0,95.327,95.3905,95.3179,95.327,15739.0
2018-08-22 10:30:00,104.94,105.05,104.94,104.99,22603.0,95.327,95.4269,95.327,95.3724,22603.0
2018-08-22 10:35:00,104.96,104.98,104.8,104.82,33981.0,95.3451,95.3633,95.1998,95.2179,33981.0
2018-08-22 10:40:00,104.83,104.94,104.82,104.89,9106.0,95.227,95.327,95.2179,95.2815,9106.0
2018-08-22 10:45:00,104.89,105.04,104.89,104.95,18084.0,95.2815,95.4178,95.2815,95.336,18084.0
2018-08-22 10:50:00,104.96,104.97,104.88,104.89,10880.0,95.3451,95.3542,95.2724,95.2815,10880.0
2018-08-22 10:55:00,104.9,104.91,104.8,104.88,14251.0,95.2906,95.2997,95.1998,95.2724,14251.0
2018-08-22 11:00:00,104.87,105.03,104.87,104.98,17621.0,95.2634,95.4087,95.2634,95.3633,17621.0
2018-08-22 11:05:00,104.99,105.02,104.93,104.99,13511.0,95.3724,95.3996,95.3179,95.3724,13511.0
2018-08-22 11:10:00,105.01,105.2,104.99,105.17,8845.0,95.3905,95.5631,95.3724,95.5359,8845.0
2018-08-22 11:15:00,105.17,105.34,105.17,105.33,9173.0,95.5359,95.6903,95.5359,95.6812,9173.0
2018-08-22 11:20:00,105.34,105.41,105.29,105.33,12075.0,95.6903,95.7539,95.6449,95.6812,12075.0
2018-08-22 11:25:00,105.34,105.38,105.32,105.38,11165.0,95.6903,95.7266,95.6721,95.7266,11165.0
2018-08-22 11:30:00,105.38,105.4,105.33,105.34,9283.0,95.7266,95.7448,95.6812,95.6903,9283.0
2018-08-22 11:35:00,105.34,105.36,105.28,105.34,16703.0,95.6903,95.7085,95.6358,95.6903,16703.0
2018-08-22 11:40:00,105.35,105.45,105.35,105.35,13077.0,95.6994,95.7902,95.6994,95.6994,13077.0
2018-08-22 11:45:00,105.36,105.43,105.36,105.38,8842.0,95.7085,95.7721,95.7085,95.7266,8842.0
2018-08-22 11:50:00,105.36,105.39,105.26,105.27,14689.0,95.7085,95.7357,95.6176,95.6267,14689.0
2018-08-22 11:55:00,105.24,105.3,105.23,105.27,8145.0,95.5995,95.654,95.5904,95.6267,8145.0
2018-08-22 12:00:00,105.27,105.39,105.27,105.38,8498.0,95.6267,95.7357,95.6267,95.7266,8498.0
2018-08-22 12:05:00,105.4,105.48,105.38,105.46,16413.0,95.7448,95.8175,95.7266,95.7993,16413.0
2018-08-22 12:10:00,105.47,105.5,105.43,105.43,10308.0,95.8084,95.8357,95.7721,95.7721,10308.0
2018-08-22 12:15:00,105.44,105.5,105.44,105.5,11350.0,95.7811,95.8357,95.7811,95.8357,11350.0
2018-08-22 12:20:00,105.5,105.52,105.47,105.52,10833.0,95.8357,95.8538,95.8084,95.8538,10833.0
2018-08-22 12:25:00,105.5,105.52,105.48,105.48,5040.0,95.8357,95.8538,95.8175,95.8175,5040.0
2018-08-22 12:30:00,105.5,105.58,105.5,105.56,11366.0,95.8357,95.9083,95.8357,95.8902,11366.0
2018-08-22 12:35:00,105.55,105.55,105.41,105.51,54310.0,95.8811,95.8811,95.7539,95.8447,54310.0
2018-08-22 12:40:00,105.51,105.56,105.47,105.53,11607.0,95.8447,95.8902,95.8084,95.8629,11607.0
2018-08-22 12:45:00,105.54,105.63,105.52,105.57,15559.0,95.872,95.9537,95.8538,95.8992,15559.0
2018-08-22 12:50:00,105.56,105.57,105.33,105.35,24482.0,95.8902,95.8992,95.6812,95.6994,24482.0
2018-08-22 12:55:00,105.35,105.39,105.28,105.34,18842.0,95.6994,95.7357,95.6358,95.6903,18842.0
2018-08-22 13:00:00,105.32,105.34,105.3,105.32,27242.0,95.6721,95.6903,95.654,95.6721,27242.0
2018-08-22 13:05:00,105.32,105.33,105.29,105.32,5534.0,95.6721,95.6812,95.6449,95.6721,5534.0
2018-08-22 13:10:00,105.32,105.36,105.28,105.34,9060.0,95.6721,95.7085,95.6358,95.6903,9060.0
2018-08-22 13:15:00,105.36,105.39,105.36,105.37,8233.0,95.7085,95.7357,95.7085,95.7176,8233.0
2018-08-22 13:20:00,105.35,105.44,105.34,105.44,8278.0,95.6994,95.7811,95.6903,95.7811,8278.0
2018-08-22 13:25:00,105.43,105.46,105.41,105.45,5354.0,95.7721,95.7993,95.7539,95.7902,5354.0
2018-08-22 13:30:00,105.46,105.52,105.45,105.48,10245.0,95.7993,95.8538,95.7902,95.8175,10245.0
2018-08-22 13:35:00,105.48,105.51,105.46,105.51,7337.0,95.8175,95.8447,95.7993,95.8447,7337.0
2018-08-22 13:40:00,105.51,105.53,105.5,105.5,14561.0,95.8447,95.8629,95.8357,95.8357,14561.0
2018-08-22 13:45:00,105.51,105.52,105.46,105.48,11610.0,95.8447,95.8538,95.7993,95.8175,11610.0
2018-08-22 13:50:00,105.49,105.55,105.48,105.52,11599.0,95.8266,95.8811,95.8175,95.8538,11599.0
2018-08-22 13:55:00,105.51,105.59,105.49,105.58,11214.0,95.8447,95.9174,95.8266,95.9083,11214.0
2018-08-22 14:00:00,105.57,105.63,105.54,105.54,16684.0,95.8992,95.9537,95.872,95.872,16684.0
2018-08-22 14:05:00,105.53,105.54,105.52,105.54,10996.0,95.8629,95.872,95.8538,95.872,10996.0
2018-08-22 14:10:00,105.53,105.58,105.51,105.57,12822.0,95.8629,95.9083,95.8447,95.8992,12822.0
2018-08-22 14:15:00,105.57,105.57,105.41,105.43,18993.0,95.8992,95.8992,95.7539,95.7721,18993.0
2018-08-22 14:20:00,105.42,105.47,105.4,105.43,12414.0,95.763,95.8084,95.7448,95.7721,12414.0
2018-08-22 14:25:00,105.42,105.44,105.39,105.41,11385.0,95.763,95.7811,95.7357,95.7539,11385.0
2018-08-22 14:30:00,105.41,105.44,105.38,105.41,7059.0,95.7539,95.7811,95.7266,95.7539,7059.0
2018-08-22 14:35:00,105.41,105.42,105.36,105.38,11799.0,95.7539,95.763,95.7085,95.7266,11799.0
2018-08-22 14:40:00,105.38,105.38,105.34,105.35,9423.0,95.7266,95.7266,95.6903,95.6994,9423.0
2018-08-22 14:45:00,105.35,105.36,105.33,105.34,7452.0,95.6994,95.7085,95.6812,95.6903,7452.0
2018-08-22 14:50:00,105.34,105.37,105.25,105.27,19350.0,95.6903,95.7176,95.6086,95.6267,19350.0
2018-08-22 14:55:00,105.27,105.28,105.24,105.25,16393.0,95.6267,95.6358,95.5995,95.6086,16393.0
2018-08-22 15:00:00,105.26,105.29,105.23,105.23,13202.0,95.6176,95.6449,95.5904,95.5904,13202.0
2018-08-22 15:05:00,105.23,105.23,105.18,105.19,14881.0,95.5904,95.5904,95.545,95.554,14881.0
2018-08-22 15:10:00,105.19,105.21,105.15,105.17,20314.0,95.554,95.5722,95.5177,95.5359,20314.0
2018-08-22 15:15:00,105.17,105.18,105.13,105.14,11728.0,95.5359,95.545,95.4995,95.5086,11728.0
2018-08-22 15:20:00,105.15,105.17,105.13,105.14,13266.0,95.5177,95.5359,95.4995,95.5086,13266.0
2018-08-22 15:25:00,105.13,105.16,105.1,105.1,30104.0,95.4995,95.5268,95.4723,95.4723,30104.0
2018-08-22 15:30:00,105.11,105.12,105.06,105.1,45938.0,95.4814,95.4905,95.436,95.4723,45938.0
2018-08-22 15:35:00,105.1,105.12,105.09,105.11,31965.0,95.4723,95.4905,95.4632,95.4814,31965.0
2018-08-22 15:40:00,105.11,105.22,105.09,105.19,30001.0,95.4814,95.5813,95.4632,95.554,30001.0
2018-08-22 15:45:00,105.19,105.19,105.09,105.09,37752.0,95.554,95.554,95.4632,95.4632,37752.0
2018-08-22 15:50:00,105.09,105.11,105.06,105.07,38825.0,95.4632,95.4814,95.436,95.445,38825.0
2018-08-22 15:55:00,105.07,105.11,105.02,105.03,96447.0,95.445,95.4814,95.3996,95.4087,96447.0
2018-08-23 09:30:00,104.99,105.11,104.87,104.91,40147.0,95.3724,95.4814,95.2634,95.2997,40147.0
2018-08-23 09:35:00,104.97,105.05,104.88,104.88,13435.0,95.3542,95.4269,95.2724,95.2724,13435.0
2018-08-23 09:40:00,104.86,105.03,104.82,104.99,24249.0,95.2543,95.4087,95.2179,95.3724,24249.0
2018-08-23 09:45:00,105.05,105.11,104.97,105.1,21560.0,95.4269,95.4814,95.3542,95.4723,21560.0
2018-08-23 09:50:00,105.11,105.25,105.09,105.13,23026.0,95.4814,95.6086,95.4632,95.4995,23026.0
2018-08-23 09:55:00,105.14,105.21,105.13,105.15,11738.0,95.5086,95.5722,95.4995,95.5177,11738.0
2018-08-23 10:00:00,105.15,105.16,105.09,105.11,10376.0,95.5177,95.5268,95.4632,95.4814,10376.0
2018-08-23 10:05:00,105.11,105.19,104.98,104.98,29568.0,95.4814,95.554,95.3633,95.3633,29568.0
2018-08-23 10:10:00,104.99,105.02,104.87,104.9,25822.0,95.3724,95.3996,95.2634,95.2906,25822.0
2018-08-23 10:15:00,104.9,104.94,104.86,104.9,24914.0,95.2906,95.327,95.2543,95.2906,24914.0
2018-08-23 10:20:00,104.91,105.02,104.9,105.01,24772.0,95.2997,95.3996,95.2906,95.3905,24772.0
2018-08-23 10:25:00,105.01,105.07,104.94,105.03,22889.0,95.3905,95.445,95.327,95.4087,22889.0
2018-08-23 10:30:00,105.02,105.05,104.94,104.95,21251.0,95.3996,95.4269,95.327,95.336,21251.0
2018-08-23 10:35:00,104.96,105.0,104.95,104.95,14033.0,95.3451,95.3815,95.336,95.336,14033.0
2018-08-23 10:40:00,104.95,105.0,104.94,104.95,18771.0,95.336,95.3815,95.327,95.336,18771.0
2018-08-23 10:45:00,104.95,105.0,104.92,104.97,19989.0,95.336,95.3815,95.3088,95.3542,19989.0
2018-08-23 10:50:00,104.98,105.03,104.97,105.03,12747.0,95.3633,95.4087,95.3542,95.4087,12747.0
2018-08-23 10:55:00,105.03,105.04,104.94,104.97,19343.0,95.4087,95.4178,95.327,95.3542,19343.0
2018-08-23 11:00:00,104.97,105.02,104.93,105.0,16674.0,95.3542,95.3996,95.3179,95.3815,16674.0
2018-08-23 11:05:00,105.01,105.02,104.9,104.92,22089.0,95.3905,95.3996,95.2906,95.3088,22089.0
2018-08-23 11:10:00,104.92,104.92,104.76,104.84,25473.0,95.3088,95.3088,95.1634,95.2361,25473.0
2018-08-23 11:15:00,104.83,104.85,104.7,104.71,21334.0,95.227,95.2452,95.1089,95.118,21334.0
2018-08-23 11:20:00,104.69,104.76,104.69,104.69,21711.0,95.0999,95.1634,95.0999,95.0999,21711.0
2018-08-23 11:25:00,104.71,104.74,104.66,104.7,20985.0,95.118,95.1453,95.0726,95.1089,20985.0
2018-08-23 11:30:00,104.7,104.73,104.54,104.56,22045.0,95.1089,95.1362,94.9636,94.9818,22045.0
2018-08-23 11:35:00,104.55,104.66,104.53,104.64,23543.0,94.9727,95.0726,94.9545,95.0544,23543.0
2018-08-23 11:40:00,104.65,104.68,104.56,104.56,23715.0,95.0635,95.0908,94.9818,94.9818,23715.0
2018-08-23 11:45:00,104.58,104.59,104.43,104.47,25569.0,94.9999,95.009,94.8637,94.9,25569.0
2018-08-23 11:50:00,104.47,104.63,104.47,104.58,24792.0,94.9,95.0453,94.9,94.9999,24792.0
2018-08-23 11:55:00,104.59,104.6,104.51,104.53,18083.0,95.009,95.0181,94.9363,94.9545,18083.0
2018-08-23 12:00:00,104.53,104.56,104.46,104.46,15187.0,94.9545,94.9818,94.8909,94.8909,15187.0
2018-08-23 12:05:00,104.46,104.5,104.44,104.47,14138.0,94.8909,94.9273,94.8728,94.9,14138.0
2018-08-23 12:10:00,104.48,104.53,104.39,104.41,20074.0,94.9091,94.9545,94.8273,94.8455,20074.0
2018-08-23 12:15:00,104.43,104.54,104.4,104.51,13798.0,94.8637,94.9636,94.8364,94.9363,13798.0
2018-08-23 12:20:00,104.51,104.57,104.51,104.54,10228.0,94.9363,94.9908,94.9363,94.9636,10228.0
2018-08-23 12:25:00,104.53,104.56,104.52,104.54,9172.0,94.9545,94.9818,94.9454,94.9636,9172.0
2018-08-23 12:30:00,104.55,104.55,104.48,104.5,13634.0,94.9727,94.9727,94.9091,94.9273,13634.0
2018-08-23 12:35:00,104.5,104.5,104.44,104.45,13628.0,94.9273,94.9273,94.8728,94.8818,13628.0
2018-08-23 12:40:00,104.46,104.53,104.45,104.48,13636.0,94.8909,94.9545,94.8818,94.9091,13636.0
2018-08-23 12:45:00,104.48,104.5,104.45,104.47,8201.0,94.9091,94.9273,94.8818,94.9,8201.0
2018-08-23 12:50:00,104.47,104.48,104.42,104.44,10448.0,94.9,94.9091,94.8546,94.8728,10448.0
2018-08-23 12:55:00,104.44,104.48,104.43,104.45,11787.0,94.8728,94.9091,94.8637,94.8818,11787.0
2018-08-23 13:00:00,104.44,104.47,104.44,104.47,10723.0,94.8728,94.9,94.8728,94.9,10723.0
2018-08-23 13:05:00,104.45,104.47,104.42,104.43,13651.0,94.8818,94.9,94.8546,94.8637,13651.0
2018-08-23 13:10:00,104.42,104.46,104.4,104.46,11885.0,94.8546,94.8909,94.8364,94.8909,11885.0
2018-08-23 13:15:00,104.47,104.51,104.43,104.51,10446.0,94.9,94.9363,94.8637,94.9363,10446.0
2018-08-23 13:20:00,104.52,104.64,104.52,104.61,9334.0,94.9454,95.0544,94.9454,95.0272,9334.0
2018-08-23 13:25:00,104.6,104.64,104.59,104.63,7035.0,95.0181,95.0544,95.009,95.0453,7035.0
2018-08-23 13:30:00,104.64,104.68,104.59,104.66,8753.0,95.0544,95.0908,95.009,95.0726,8753.0
2018-08-23 13:35:00,104.66,104.68,104.61,104.64,9601.0,95.0726,95.0908,95.0272,95.0544,9601.0
2018-08-23 13:40:00,104.65,104.66,104.63,104.66,3339.0,95.0635,95.0726,95.0453,95.0726,3339.0
2018-08-23 13:45:00,104.66,104.68,104.64,104.68,8864.0,95.0726,95.0908,95.0544,95.0908,8864.0
2018-08-23 13:50:00,104.68,104.72,104.68,104.7,7922.0,95.0908,95.1271,95.0908,95.1089,7922.0
2018-08-23 13:55:00,104.7,104.7,104.61,104.63,7578.0,95.1089,95.1089,95.0272,95.0453,7578.0
2018-08-23 14:00:00,104.64,104.69,104.63,104.67,7194.0,95.0544,95.0999,95.0453,95.0817,7194.0
2018-08-23 14:05:00,104.69,104.69,104.64,104.67,12788.0,95.0999,95.0999,95.0544,95.0817,12788.0
2018-08-23 14:10:00,104.67,104.77,104.67,104.76,8975.0,95.0817,95.1725,95.0817,95.1634,8975.0
2018-08-23 14:15:00,104.77,104.8,104.75,104.76,9884.0,95.1725,95.1998,95.1544,95.1634,9884.0
2018-08-23 14:20:00,104.76,104.82,104.76,104.82,8045.0,95.1634,95.2179,95.1634,95.2179,8045.0
2018-08-23 14:25:00,104.82,104.84,104.78,104.79,16397.0,95.2179,95.2361,95.1816,95.1907,16397.0
2018-08-23 14:30:00,104.8,104.83,104.78,104.82,6791.0,95.1998,95.227,95.1816,95.2179,6791.0
2018-08-23 14:35:00,104.82,104.88,104.8,104.87,17406.0,95.2179,95.2724,95.1998,95.2634,17406.0
2018-08-23 14:40:00,104.86,104.99,104.86,104.98,15489.0,95.2543,95.3724,95.2543,95.3633,15489.0
2018-08-23 14:45:00,104.96,104.97,104.92,104.96,8593.0,95.3451,95.3542,95.3088,95.3451,8593.0
2018-08-23 14:50:00,104.95,105.0,104.94,104.97,15870.0,95.336,95.3815,95.327,95.3542,15870.0
2018-08-23 14:55:00,104.97,104.97,104.94,104.94,8463.0,95.3542,95.3542,95.327,95.327,8463.0
2018-08-23 15:00:00,104.95,105.02,104.94,105.02,14950.0,95.336,95.3996,95.327,95.3996,14950.0
2018-08-23 15:05:00,105.0,105.0,104.97,104.98,9385.0,95.3815,95.3815,95.3542,95.3633,9385.0
2018-08-23 15:10:00,104.98,105.05,104.97,105.03,14909.0,95.3633,95.4269,95.3542,95.4087,14909.0
2018-08-23 15:15:00,105.04,105.04,104.97,104.98,16293.0,95.4178,95.4178,95.3542,95.3633,16293.0
2018-08-23 15:20:00,104.98,104.99,104.95,104.96,25333.0,95.3633,95.3724,95.336,95.3451,25333.0
2018-08-23 15:25:00,104.97,105.03,104.97,104.99,14301.0,95.3542,95.4087,95.3542,95.3724,14301.0
2018-08-23 15:30:00,104.99,105.01,104.89,104.9,36281.0,95.3724,95.3905,95.2815,95.2906,36281.0
2018-08-23 15:35:00,104.9,104.92,104.83,104.87,27382.0,95.2906,95.3088,95.227,95.2634,27382.0
2018-08-23 15:40:00,104.86,104.88,104.78,104.78,54730.0,95.2543,95.2724,95.1816,95.1816,54730.0
2018-08-23 15:45:00,104.77,104.77,104.68,104.71,68756.0,95.1725,95.1725,95.0908,95.118,68756.0
2018-08-23 15:50:00,104.7,104.75,104.68,104.72,65746.0,95.1089,95.1544,95.0908,95.1271,65746.0
2018-08-23 15:55:00,104.72,104.83,104.71,104.82,163490.0,95.1271,95.227,95.118,95.2179,163490.0
2018-08-24 09:30:00,105.57,105.72,105.21,105.27,119838.0,95.8992,96.0355,95.5722,95.6267,119838.0
2018-08-24 09:35:00,105.27,105.56,105.25,105.34,24877.0,95.6267,95.8902,95.6086,95.6903,24877.0
2018-08-24 09:40:00,105.3,105.38,105.2,105.2,22678.0,95.654,95.7266,95.5631,95.5631,22678.0
2018-08-24 09:45:00,105.21,105.27,105.06,105.15,39073.0,95.5722,95.6267,95.436,95.5177,39073.0
2018-08-24 09:50:00,105.14,105.14,105.01,105.07,17723.0,95.5086,95.5086,95.3905,95.445,17723.0
2018-08-24 09:55:00,105.07,105.11,104.96,105.04,20077.0,95.445,95.4814,95.3451,95.4178,20077.0
2018-08-24 10:00:00,105.04,105.09,104.92,104.92,34103.0,95.4178,95.4632,95.3088,95.3088,34103.0
2018-08-24 10:05:00,104.92,104.96,104.82,104.82,25526.0,95.3088,95.3451,95.2179,95.2179,25526.0
2018-08-24 10:10:00,104.81,104.83,104.68,104.7,51625.0,95.2089,95.227,95.0908,95.1089,51625.0
2018-08-24 10:15:00,104.71,104.72,104.61,104.67,35028.0,95.118,95.1271,95.0272,95.0817,35028.0
2018-08-24 10:20:00,104.66,104.67,104.55,104.58,30411.0,95.0726,95.0817,94.9727,94.9999,30411.0
2018-08-24 10:25:00,104.59,104.89,104.53,104.84,38966.0,95.009,95.2815,94.9545,95.2361,38966.0
2018-08-24 10:30:00,104.86,104.94,104.79,104.94,27110.0,95.2543,95.327,95.1907,95.327,27110.0
2018-08-24 10:35:00,104.93,105.21,104.91,105.18,25881.0,95.3179,95.5722,95.2997,95.545,25881.0
2018-08-24 10:40:00,105.2,105.33,105.13,105.33,60181.0,95.5631,95.6812,95.4995,95.6812,60181.0
2018-08-24 10:45:00,105.32,105.33,105.12,105.14,38811.0,95.6721,95.6812,95.4905,95.5086,38811.0
2018-08-24 10:50:00,105.14,105.15,105.08,105.09,13409.0,95.5086,95.5177,95.4541,95.4632,13409.0
2018-08-24 10:55:00,105.07,105.07,104.94,105.07,19642.0,95.445,95.445,95.327,95.445,19642.0
2018-08-24 11:00:00,105.1,105.12,105.01,105.07,25460.0,95.4723,95.4905,95.3905,95.445,25460.0
2018-08-24 11:05:00,105.06,105.07,104.97,104.97,15932.0,95.436,95.445,95.3542,95.3542,15932.0
2018-08-24 11:10:00,104.96,104.97,104.86,104.87,10770.0,95.3451,95.3542,95.2543,95.2634,10770.0
2018-08-24 11:15:00,104.87,104.9,104.83,104.9,16679.0,95.2634,95.2906,95.227,95.2906,16679.0
2018-08-24 11:20:00,104.9,104.96,104.85,104.86,14065.0,95.2906,95.3451,95.2452,95.2543,14065.0
2018-08-24 11:25:00,104.86,104.94,104.86,104.9,20159.0,95.2543,95.327,95.2543,95.2906,20159.0
2018-08-24 11:30:00,104.91,105.0,104.9,104.98,16959.0,95.2997,95.3815,95.2906,95.3633,16959.0
2018-08-24 11:35:00,105.0,105.07,104.96,105.0,14107.0,95.3815,95.445,95.3451,95.3815,14107.0
2018-08-24 11:40:00,104.99,105.02,104.98,104.99,13807.0,95.3724,95.3996,95.3633,95.3724,13807.0
2018-08-24 11:45:00,104.98,104.99,104.92,104.98,11926.0,95.3633,95.3724,95.3088,95.3633,11926.0
2018-08-24 11:50:00,104.97,105.05,104.97,105.0,15503.0,95.3542,95.4269,95.3542,95.3815,15503.0
2018-08-24 11:55:00,104.99,105.04,104.97,104.97,15840.0,95.3724,95.4178,95.3542,95.3542,15840.0
2018-08-24 12:00:00,104.98,105.06,104.97,105.06,8867.0,95.3633,95.436,95.3542,95.436,8867.0
2018-08-24 12:05:00,105.07,105.08,105.02,105.04,9201.0,95.445,95.4541,95.3996,95.4178,9201.0
2018-08-24 12:10:00,105.05,105.05,105.02,105.03,7553.0,95.4269,95.4269,95.3996,95.4087,7553.0
2018-08-24 12:15:00,105.04,105.06,105.03,105.04,10292.0,95.4178,95.436,95.4087,95.4178,10292.0
2018-08-24 12:20:00,105.04,105.07,105.02,105.07,13212.0,95.4178,95.445,95.3996,95.445,13212.0
2018-08-24 12:25:00,105.07,105.16,105.05,105.14,20787.0,95.445,95.5268,95.4269,95.5086,20787.0
2018-08-24 12:30:00,105.14,105.14,105.09,105.1,11467.0,95.5086,95.5086,95.4632,95.4723,11467.0
2018-08-24 12:35:00,105.09,105.11,105.08,105.1,13403.0,95.4632,95.4814,95.4541,95.4723,13403.0
2018-08-24 12:40:00,105.1,105.16,105.08,105.15,11093.0,95.4723,95.5268,95.4541,95.5177,11093.0
2018-08-24 12:45:00,105.16,105.25,105.16,105.21,13926.0,95.5268,95.6086,95.5268,95.5722,13926.0
2018-08-24 12:50:00,105.21,105.24,105.21,105.23,11406.0,95.5722,95.5995,95.5722,95.5904,11406.0
2018-08-24 12:55:00,105.24,105.28,105.24,105.28,11874.0,95.5995,95.6358,95.5995,95.6358,11874.0
2018-08-24 13:00:00,105.28,105.35,105.27,105.35,29270.0,95.6358,95.6994,95.6267,95.6994,29270.0
2018-08-24 13:05:00,105.35,105.41,105.32,105.39,27034.0,95.6994,95.7539,95.6721,95.7357,27034.0
2018-08-24 13:10:00,105.4,105.41,105.31,105.35,22550.0,95.7448,95.7539,95.6631,95.6994,22550.0
2018-08-24 13:15:00,105.35,105.5,105.33,105.48,27321.0,95.6994,95.8357,95.6812,95.8175,27321.0
2018-08-24 13:20:00,105.47,105.51,105.44,105.46,27977.0,95.8084,95.8447,95.7811,95.7993,27977.0
2018-08-24 13:25:00,105.45,105.48,105.43,105.43,20007.0,95.7902,95.8175,95.7721,95.7721,20007.0
2018-08-24 13:30:00,105.43,105.44,105.38,105.4,19864.0,95.7721,95.7811,95.7266,95.7448,19864.0
2018-08-24 13:35:00,105.4,105.41,105.39,105.4,10986.0,95.7448,95.7539,95.7357,95.7448,10986.0
2018-08-24 13:40:00,105.39,105.47,105.33,105.47,23965.0,95.7357,95.8084,95.6812,95.8084,23965.0
2018-08-24 13:45:00,105.46,105.6,105.46,105.58,37123.0,95.7993,95.9265,95.7993,95.9083,37123.0
2018-08-24 13:50:00,105.59,105.64,105.58,105.58,23199.0,95.9174,95.9628,95.9083,95.9083,23199.0
2018-08-24 13:55:00,105.59,105.62,105.54,105.62,23929.0,95.9174,95.9447,95.872,95.9447,23929.0
2018-08-24 14:00:00,105.61,105.67,105.59,105.67,25211.0,95.9356,95.9901,95.9174,95.9901,25211.0
2018-08-24 14:05:00,105.67,105.68,105.59,105.66,31483.0,95.9901,95.9992,95.9174,95.981,31483.0
2018-08-24 14:10:00,105.65,105.72,105.63,105.7,30241.0,95.9719,96.0355,95.9537,96.0173,30241.0
2018-08-24 14:15:00,105.7,105.81,105.7,105.81,24808.0,96.0173,96.1173,96.0173,96.1173,24808.0
2018-08-24 14:20:00,105.81,105.84,105.77,105.81,28145.0,96.1173,96.1445,96.0809,96.1173,28145.0
2018-08-24 14:25:00,105.8,105.91,105.79,105.9,27331.0,96.1082,96.2081,96.0991,96.199,27331.0
2018-08-24 14:30:00,105.9,105.9,105.83,105.84,25244.0,96.199,96.199,96.1354,96.1445,25244.0
2018-08-24 14:35:00,105.83,105.89,105.83,105.87,31944.0,96.1354,96.1899,96.1354,96.1718,31944.0
2018-08-24 14:40:00,105.88,105.98,105.87,105.98,41018.0,96.1808,96.2717,96.1718,96.2717,41018.0
2018-08-24 14:45:00,105.98,105.99,105.93,105.95,29171.0,96.2717,96.2808,96.2263,96.2444,29171.0
2018-08-24 14:50:00,105.95,105.99,105.94,105.99,24112.0,96.2444,96.2808,96.2353,96.2808,24112.0
2018-08-24 14:55:00,105.99,106.04,105.88,105.88,61200.0,96.2808,96.3262,96.1808,96.1808,61200.0
2018-08-24 15:00:00,105.88,105.88,105.75,105.79,25165.0,96.1808,96.1808,96.0628,96.0991,25165.0
2018-08-24 15:05:00,105.81,105.81,105.77,105.79,11345.0,96.1173,96.1173,96.0809,96.0991,11345.0
2018-08-24 15:10:00,105.79,105.84,105.78,105.84,23991.0,96.0991,96.1445,96.09,96.1445,23991.0
2018-08-24 15:15:00,105.84,105.85,105.77,105.79,25783.0,96.1445,96.1536,96.0809,96.0991,25783.0
2018-08-24 15:20:00,105.79,105.83,105.74,105.75,32740.0,96.0991,96.1354,96.0537,96.0628,32740.0
2018-08-24 15:25:00,105.75,105.77,105.72,105.77,19392.0,96.0628,96.0809,96.0355,96.0809,19392.0
2018-08-24 15:30:00,105.76,105.76,105.67,105.67,54093.0,96.0718,96.0718,95.9901,95.9901,54093.0
2018-08-24 15:35:00,105.68,105.68,105.6,105.64,34092.0,95.9992,95.9992,95.9265,95.9628,34092.0
2018-08-24 15:40:00,105.64,105.76,105.63,105.76,47581.0,95.9628,96.0718,95.9537,96.0718,47581.0
2018-08-24 15:45:00,105.76,105.79,105.73,105.75,51171.0,96.0718,96.0991,96.0446,96.0628,51171.0
2018-08-24 15:50:00,105.76,105.78,105.72,105.74,52410.0,96.0718,96.09,96.0355,96.0537,52410.0
2018-08-24 15:55:00,105.74,105.81,105.71,105.78,158410.0,96.0537,96.1173,96.0264,96.09,158410.0
2018-08-27 09:30:00,106.15,106.49,105.95,105.95,48114.0,96.4261,96.735,96.2444,96.2444,48114.0
2018-08-27 09:35:00,105.95,106.18,105.8,105.92,31285.0,96.2444,96.4534,96.1082,96.2172,31285.0
2018-08-27 09:40:00,105.93,105.93,105.67,105.71,12413.0,96.2263,96.2263,95.9901,96.0264,12413.0
2018-08-27 09:45:00,105.66,105.72,105.49,105.51,24108.0,95.981,96.0355,95.8266,95.8447,24108.0
2018-08-27 09:50:00,105.51,105.57,105.25,105.36,46071.0,95.8447,95.8992,95.6086,95.7085,46071.0
2018-08-27 09:55:00,105.36,105.57,105.32,105.51,40909.0,95.7085,95.8992,95.6721,95.8447,40909.0
2018-08-27 10:00:00,105.52,105.52,105.17,105.28,43274.0,95.8538,95.8538,95.5359,95.6358,43274.0
2018-08-27 10:05:00,105.3,105.48,105.29,105.44,38750.0,95.654,95.8175,95.6449,95.7811,38750.0
2018-08-27 10:10:00,105.43,105.49,105.39,105.4,17062.0,95.7721,95.8266,95.7357,95.7448,17062.0
2018-08-27 10:15:00,105.4,105.45,105.22,105.25,43968.0,95.7448,95.7902,95.5813,95.6086,43968.0
2018-08-27 10:20:00,105.25,105.36,105.25,105.29,21605.0,95.6086,95.7085,95.6086,95.6449,21605.0
2018-08-27 10:25:00,105.3,105.42,105.2,105.2,44025.0,95.654,95.763,95.5631,95.5631,44025.0
2018-08-27 10:30:00,105.23,105.23,104.95,104.98,35108.0,95.5904,95.5904,95.336,95.3633,35108.0
2018-08-27 10:35:00,104.98,105.04,104.94,105.04,23338.0,95.3633,95.4178,95.327,95.4178,23338.0
2018-08-27 10:40:00,105.04,105.18,105.04,105.13,15796.0,95.4178,95.545,95.4178,95.4995,15796.0
2018-08-27 10:45:00,105.14,105.28,105.14,105.28,13116.0,95.5086,95.6358,95.5086,95.6358,13116.0
2018-08-27 10:50:00,105.27,105.27,105.14,105.19,17483.0,95.6267,95.6267,95.5086,95.554,17483.0
2018-08-27 10:55:00,105.2,105.25,105.2,105.2,12954.0,95.5631,95.6086,95.5631,95.5631,12954.0
2018-08-27 11:00:00,105.2,105.25,105.17,105.17,25442.0,95.5631,95.6086,95.5359,95.5359,25442.0
2018-08-27 11:05:00,105.18,105.26,105.17,105.22,28407.0,95.545,95.6176,95.5359,95.5813,28407.0
2018-08-27 11:10:00,105.23,105.34,105.21,105.29,70967.0,95.5904,95.6903,95.5722,95.6449,70967.0
2018-08-27 11:15:00,105.28,105.34,105.21,105.31,70763.0,95.6358,95.6903,95.5722,95.6631,70763.0
2018-08-27 11:20:00,105.3,105.31,105.25,105.28,24648.0,95.654,95.6631,95.6086,95.6358,24648.0
2018-08-27 11:25:00,105.28,105.32,105.26,105.3,43539.0,95.6358,95.6721,95.6176,95.654,43539.0
2018-08-27 11:30:00,105.3,105.32,105.19,105.2,50659.0,95.654,95.6721,95.554,95.5631,50659.0
2018-08-27 11:35:00,105.19,105.2,105.06,105.06,23448.0,95.554,95.5631,95.436,95.436,23448.0
2018-08-27 11:40:00,105.07,105.11,105.06,105.08,21249.0,95.445,95.4814,95.436,95.4541,21249.0
2018-08-27 11:45:00,105.07,105.18,105.05,105.17,18960.0,95.445,95.545,95.4269,95.5359,18960.0
2018-08-27 11:50:00,105.17,105.18,105.02,105.1,24228.0,95.5359,95.545,95.3996,95.4723,24228.0
2018-08-27 11:55:00,105.11,105.23,105.05,105.21,19223.0,95.4814,95.5904,95.4269,95.5722,19223.0
2018-08-27 12:00:00,105.22,105.24,105.16,105.2,21683.0,95.5813,95.5995,95.5268,95.5631,21683.0
2018-08-27 12:05:00,105.21,105.24,105.17,105.18,12845.0,95.5722,95.5995,95.5359,95.545,12845.0
2018-08-27 12:10:00,105.18,105.3,105.15,105.25,12714.0,95.545,95.654,95.5177,95.6086,12714.0
2018-08-27 12:15:00,105.24,105.26,105.17,105.18,7875.0,95.5995,95.6176,95.5359,95.545,7875.0
2018-08-27 12:20:00,105.18,105.26,105.15,105.26,4541.0,95.545,95.6176,95.5177,95.6176,4541.0
2018-08-27 12:25:00,105.28,105.3,105.23,105.23,18214.0,95.6358,95.654,95.5904,95.5904,18214.0
2018-08-27 12:30:00,105.24,105.29,105.2,105.24,13963.0,95.5995,95.6449,95.5631,95.5995,13963.0
2018-08-27 12:35:00,105.24,105.24,105.18,105.2,28908.0,95.5995,95.5995,95.545,95.5631,28908.0
2018-08-27 12:40:00,105.21,105.31,105.19,105.25,36032.0,95.5722,95.6631,95.554,95.6086,36032.0
2018-08-27 12:45:00,105.26,105.34,105.25,105.28,89622.0,95.6176,95.6903,95.6086,95.6358,89622.0
2018-08-27 12:50:00,105.29,105.38,105.28,105.36,23275.0,95.6449,95.7266,95.6358,95.7085,23275.0
2018-08-27 12:55:00,105.35,105.35,105.24,105.33,24109.0,95.6994,95.6994,95.5995,95.6812,24109.0
2018-08-27 13:00:00,105.31,105.4,105.25,105.38,17259.0,95.6631,95.7448,95.6086,95.7266,17259.0
2018-08-27 13:05:00,105.39,105.39,105.25,105.27,9618.0,95.7357,95.7357,95.6086,95.6267,9618.0
2018-08-27 13:10:00,105.29,105.37,105.28,105.37,6921.0,95.6449,95.7176,95.6358,95.7176,6921.0
2018-08-27 13:15:00,105.35,105.36,105.3,105.33,16755.0,95.6994,95.7085,95.654,95.6812,16755.0
2018-08-27 13:20:00,105.33,105.33,105.26,105.26,7038.0,95.6812,95.6812,95.6176,95.6176,7038.0
2018-08-27 13:25:00,105.25,105.28,105.23,105.25,9783.0,95.6086,95.6358,95.5904,95.6086,9783.0
2018-08-27 13:30:00,105.24,105.27,105.21,105.22,5450.0,95.5995,95.6267,95.5722,95.5813,5450.0
2018-08-27 13:35:00,105.22,105.22,105.18,105.22,9915.0,95.5813,95.5813,95.545,95.5813,9915.0
2018-08-27 13:40:00,105.23,105.24,105.21,105.22,8742.0,95.5904,95.5995,95.5722,95.5813,8742.0
2018-08-27 13:45:00,105.21,105.25,105.21,105.25,6681.0,95.5722,95.6086,95.5722,95.6086,6681.0
2018-08-27 13:50:00,105.25,105.27,105.22,105.27,8131.0,95.6086,95.6267,95.5813,95.6267,8131.0
2018-08-27 13:55:00,105.27,105.28,105.21,105.23,8794.0,95.6267,95.6358,95.5722,95.5904,8794.0
2018-08-27 14:00:00,105.21,105.24,105.2,105.21,9549.0,95.5722,95.5995,95.5631,95.5722,9549.0
2018-08-27 14:05:00,105.2,105.2,105.14,105.14,11217.0,95.5631,95.5631,95.5086,95.5086,11217.0
2018-08-27 14:10:00,105.13,105.16,105.11,105.16,8013.0,95.4995,95.5268,95.4814,95.5268,8013.0
2018-08-27 14:15:00,105.15,105.15,105.08,105.12,15882.0,95.5177,95.5177,95.4541,95.4905,15882.0
2018-08-27 14:20:00,105.11,105.23,105.11,105.23,16170.0,95.4814,95.5904,95.4814,95.5904,16170.0
2018-08-27 14:25:00,105.25,105.31,105.25,105.28,18466.0,95.6086,95.6631,95.6086,95.6358,18466.0
2018-08-27 14:30:00,105.28,105.34,105.28,105.32,30190.0,95.6358,95.6903,95.6358,95.6721,30190.0
2018-08-27 14:35:00,105.32,105.32,105.25,105.27,27178.0,95.6721,95.6721,95.6086,95.6267,27178.0
2018-08-27 14:40:00,105.27,105.3,105.21,105.22,23102.0,95.6267,95.654,95.5722,95.5813,23102.0
2018-08-27 14:45:00,105.21,105.27,105.2,105.24,9174.0,95.5722,95.6267,95.5631,95.5995,9174.0
2018-08-27 14:50:00,105.23,105.24,105.16,105.2,12075.0,95.5904,95.5995,95.5268,95.5631,12075.0
2018-08-27 14:55:00,105.21,105.22,105.15,105.15,14611.0,95.5722,95.5813,95.5177,95.5177,14611.0
2018-08-27 15:00:00,105.15,105.18,105.14,105.14,8851.0,95.5177,95.545,95.5086,95.5086,8851.0
2018-08-27 15:05:00,105.14,105.15,105.08,105.1,23675.0,95.5086,95.5177,95.4541,95.4723,23675.0
2018-08-27 15:10:00,105.1,105.12,105.04,105.11,19495.0,95.4723,95.4905,95.4178,95.4814,19495.0
2018-08-27 15:15:00,105.11,105.12,105.07,105.08,16504.0,95.4814,95.4905,95.445,95.4541,16504.0
2018-08-27 15:20:00,105.08,105.1,105.04,105.04,26018.0,95.4541,95.4723,95.4178,95.4178,26018.0
2018-08-27 15:25:00,105.05,105.1,105.04,105.09,27099.0,95.4269,95.4723,95.4178,95.4632,27099.0
2018-08-27 15:30:00,105.09,105.15,105.06,105.07,37317.0,95.4632,95.5177,95.436,95.445,37317.0
2018-08-27 15:35:00,105.07,105.1,105.01,105.06,27583.0,95.445,95.4723,95.3905,95.436,27583.0
2018-08-27 15:40:00,105.07,105.09,105.01,105.07,62266.0,95.445,95.4632,95.3905,95.445,62266.0
2018-08-27 15:45:00,105.06,105.08,105.03,105.06,48171.0,95.436,95.4541,95.4087,95.436,48171.0
2018-08-27 15:50:00,105.07,105.08,105.05,105.06,29620.0,95.445,95.4541,95.4269,95.436,29620.0
2018-08-27 15:55:00,105.06,105.14,105.05,105.11,88188.0,95.436,95.5086,95.4269,95.4814,88188.0
2018-08-28 09:30:00,105.03,105.17,104.59,104.92,46949.0,95.4087,95.5359,95.009,95.3088,46949.0
2018-08-28 09:35:00,104.94,105.06,104.73,104.83,34622.0,95.327,95.436,95.1362,95.227,34622.0
2018-08-28 09:40:00,104.85,104.91,104.59,104.78,33992.0,95.2452,95.2997,95.009,95.1816,33992.0
2018-08-28 09:45:00,104.8,105.15,104.8,105.1,28339.0,95.1998,95.5177,95.1998,95.4723,28339.0
2018-08-28 09:50:00,105.1,105.15,105.05,105.06,14877.0,95.4723,95.5177,95.4269,95.436,14877.0
2018-08-28 09:55:00,105.09,105.22,105.08,105.16,15940.0,95.4632,95.5813,95.4541,95.5268,15940.0
2018-08-28 10:00:00,105.14,105.21,105.04,105.17,13709.0,95.5086,95.5722,95.4178,95.5359,13709.0
2018-08-28 10:05:00,105.16,105.25,105.15,105.21,12160.0,95.5268,95.6086,95.5177,95.5722,12160.0
2018-08-28 10:10:00,105.21,105.22,105.09,105.12,16224.0,95.5722,95.5813,95.4632,95.4905,16224.0
2018-08-28 10:15:00,105.13,105.15,105.08,105.11,14239.0,95.4995,95.5177,95.4541,95.4814,14239.0
2018-08-28 10:20:00,105.14,105.14,105.07,105.14,10421.0,95.5086,95.5086,95.445,95.5086,10421.0
2018-08-28 10:25:00,105.15,105.25,105.14,105.24,21486.0,95.5177,95.6086,95.5086,95.5995,21486.0
2018-08-28 10:30:00,105.23,105.33,105.2,105.3,57679.0,95.5904,95.6812,95.5631,95.654,57679.0
2018-08-28 10:35:00,105.3,105.33,105.18,105.27,36727.0,95.654,95.6812,95.545,95.6267,36727.0
2018-08-28 10:40:00,105.26,105.27,105.04,105.07,14606.0,95.6176,95.6267,95.4178,95.445,14606.0
2018-08-28 10:45:00,105.07,105.11,104.88,104.9,26161.0,95.445,95.4814,95.2724,95.2906,26161.0
2018-08-28 10:50:00,104.9,105.07,104.89,105.04,17528.0,95.2906,95.445,95.2815,95.4178,17528.0
2018-08-28 10:55:00,105.02,105.26,105.02,105.26,14981.0,95.3996,95.6176,95.3996,95.6176,14981.0
2018-08-28 11:00:00,105.27,105.32,105.26,105.28,17224.0,95.6267,95.6721,95.6176,95.6358,17224.0
2018-08-28 11:05:00,105.26,105.32,105.22,105.31,33410.0,95.6176,95.6721,95.5813,95.6631,33410.0
2018-08-28 11:10:00,105.29,105.35,105.22,105.33,32205.0,95.6449,95.6994,95.5813,95.6812,32205.0
2018-08-28 11:15:00,105.32,105.33,105.27,105.27,18379.0,95.6721,95.6812,95.6267,95.6267,18379.0
2018-08-28 11:20:00,105.27,105.34,105.25,105.25,19628.0,95.6267,95.6903,95.6086,95.6086,19628.0
2018-08-28 11:25:00,105.24,105.39,105.23,105.34,20390.0,95.5995,95.7357,95.5904,95.6903,20390.0
2018-08-28 11:30:00,105.34,105.59,105.31,105.44,144038.0,95.6903,95.9174,95.6631,95.7811,144038.0
2018-08-28 11:35:00,105.45,105.57,105.4,105.49,39794.0,95.7902,95.8992,95.7448,95.8266,39794.0
2018-08-28 11:40:00,105.5,105.5,105.47,105.49,22177.0,95.8357,95.8357,95.8084,95.8266,22177.0
2018-08-28 11:45:00,105.49,105.54,105.43,105.48,34281.0,95.8266,95.872,95.7721,95.8175,34281.0
2018-08-28 11:50:00,105.49,105.5,105.41,105.45,9793.0,95.8266,95.8357,95.7539,95.7902,9793.0
2018-08-28 11:55:00,105.45,105.45,105.31,105.32,24425.0,95.7902,95.7902,95.6631,95.6721,24425.0
2018-08-28 12:00:00,105.32,105.35,105.29,105.33,17389.0,95.6721,95.6994,95.6449,95.6812,17389.0
2018-08-28 12:05:00,105.34,105.35,105.29,105.33,14014.0,95.6903,95.6994,95.6449,95.6812,14014.0
2018-08-28 12:10:00,105.33,105.42,105.31,105.39,21204.0,95.6812,95.763,95.6631,95.7357,21204.0
2018-08-28 12:15:00,105.39,105.4,105.38,105.39,24526.0,95.7357,95.7448,95.7266,95.7357,24526.0
2018-08-28 12:20:00,105.39,105.43,105.37,105.42,28914.0,95.7357,95.7721,95.7176,95.763,28914.0
2018-08-28 12:25:00,105.41,105.57,105.4,105.54,34315.0,95.7539,95.8992,95.7448,95.872,34315.0
2018-08-28 12:30:00,105.54,105.54,105.46,105.48,26221.0,95.872,95.872,95.7993,95.8175,26221.0
2018-08-28 12:35:00,105.48,105.48,105.36,105.37,28921.0,95.8175,95.8175,95.7085,95.7176,28921.0
2018-08-28 12:40:00,105.37,105.37,105.3,105.33,14646.0,95.7176,95.7176,95.654,95.6812,14646.0
2018-08-28 12:45:00,105.34,105.41,105.32,105.39,16640.0,95.6903,95.7539,95.6721,95.7357,16640.0
2018-08-28 12:50:00,105.38,105.39,105.34,105.37,9565.0,95.7266,95.7357,95.6903,95.7176,9565.0
2018-08-28 12:55:00,105.37,105.39,105.31,105.33,15458.0,95.7176,95.7357,95.6631,95.6812,15458.0
2018-08-28 13:00:00,105.33,105.37,105.31,105.36,7221.0,95.6812,95.7176,95.6631,95.7085,7221.0
2018-08-28 13:05:00,105.36,105.38,105.35,105.37,10370.0,95.7085,95.7266,95.6994,95.7176,10370.0
2018-08-28 13:10:00,105.36,105.38,105.3,105.3,17905.0,95.7085,95.7266,95.654,95.654,17905.0
2018-08-28 13:15:00,105.3,105.39,105.3,105.36,11058.0,95.654,95.7357,95.654,95.7085,11058.0
2018-08-28 13:20:00,105.37,105.38,105.33,105.37,6942.0,95.7176,95.7266,95.6812,95.7176,6942.0
2018-08-28 13:25:00,105.38,105.39,105.24,105.3,18615.0,95.7266,95.7357,95.5995,95.654,18615.0
2018-08-28 13:30:00,105.3,105.32,105.25,105.31,16388.0,95.654,95.6721,95.6086,95.6631,16388.0
2018-08-28 13:35:00,105.32,105.36,105.28,105.29,13559.0,95.6721,95.7085,95.6358,95.6449,13559.0
2018-08-28 13:40:00,105.28,105.3,105.23,105.25,7215.0,95.6358,95.654,95.5904,95.6086,7215.0
2018-08-28 13:45:00,105.24,105.3,105.23,105.3,33970.0,95.5995,95.654,95.5904,95.654,33970.0
2018-08-28 13:50:00,105.29,105.3,105.25,105.25,13335.0,95.6449,95.654,95.6086,95.6086,13335.0
2018-08-28 13:55:00,105.26,105.29,105.23,105.26,9541.0,95.6176,95.6449,95.5904,95.6176,9541.0
2018-08-28 14:00:00,105.24,105.3,105.24,105.3,12075.0,95.5995,95.654,95.5995,95.654,12075.0
2018-08-28 14:05:00,105.29,105.31,105.28,105.3,10198.0,95.6449,95.6631,95.6358,95.654,10198.0
2018-08-28 14:10:00,105.3,105.31,105.29,105.29,7814.0,95.654,95.6631,95.6449,95.6449,7814.0
2018-08-28 14:15:00,105.29,105.3,105.2,105.21,20307.0,95.6449,95.654,95.5631,95.5722,20307.0
2018-08-28 14:20:00,105.2,105.23,105.19,105.2,8945.0,95.5631,95.5904,95.554,95.5631,8945.0
2018-08-28 14:25:00,105.2,105.21,105.14,105.15,20443.0,95.5631,95.5722,95.5086,95.5177,20443.0
2018-08-28 14:30:00,105.14,105.15,105.12,105.12,8370.0,95.5086,95.5177,95.4905,95.4905,8370.0
2018-08-28 14:35:00,105.11,105.15,105.11,105.13,14492.0,95.4814,95.5177,95.4814,95.4995,14492.0
2018-08-28 14:40:00,105.13,105.17,105.13,105.14,10943.0,95.4995,95.5359,95.4995,95.5086,10943.0
2018-08-28 14:45:00,105.13,105.17,105.1,105.1,19118.0,95.4995,95.5359,95.4723,95.4723,19118.0
2018-08-28 14:50:00,105.12,105.14,105.07,105.08,21123.0,95.4905,95.5086,95.445,95.4541,21123.0
2018-08-28 14:55:00,105.08,105.11,105.05,105.07,24048.0,95.4541,95.4814,95.4269,95.445,24048.0
2018-08-28 15:00:00,105.08,105.13,105.03,105.04,20361.0,95.4541,95.4995,95.4087,95.4178,20361.0
2018-08-28 15:05:00,105.04,105.08,105.01,105.08,14194.0,95.4178,95.4541,95.3905,95.4541,14194.0
2018-08-28 15:10:00,105.08,105.09,105.02,105.02,21660.0,95.4541,95.4632,95.3996,95.3996,21660.0
2018-08-28 15:15:00,105.03,105.05,105.01,105.01,27781.0,95.4087,95.4269,95.3905,95.3905,27781.0
2018-08-28 15:20:00,105.01,105.02,104.95,104.96,29222.0,95.3905,95.3996,95.336,95.3451,29222.0
2018-08-28 15:25:00,104.96,105.02,104.94,105.0,25037.0,95.3451,95.3996,95.327,95.3815,25037.0
2018-08-28 15:30:00,105.0,105.09,104.94,105.09,30072.0,95.3815,95.4632,95.327,95.4632,30072.0
2018-08-28 15:35:00,105.09,105.1,105.04,105.04,45460.0,95.4632,95.4723,95.4178,95.4178,45460.0
2018-08-28 15:40:00,105.04,105.08,105.0,105.07,36973.0,95.4178,95.4541,95.3815,95.445,36973.0
2018-08-28 15:45:00,105.07,105.09,105.03,105.05,48507.0,95.445,95.4632,95.4087,95.4269,48507.0
2018-08-28 15:50:00,105.05,105.12,105.03,105.07,66884.0,95.4269,95.4905,95.4087,95.445,66884.0
2018-08-28 15:55:00,105.06,105.2,105.04,105.18,136434.0,95.436,95.5631,95.4178,95.545,136434.0
2018-08-29 09:30:00,104.4,104.91,104.28,104.78,77918.0,94.8364,95.2997,94.7274,95.1816,77918.0
2018-08-29 09:35:00,104.76,104.83,104.67,104.67,36581.0,95.1634,95.227,95.0817,95.0817,36581.0
2018-08-29 09:40:00,104.63,104.69,104.53,104.58,29397.0,95.0453,95.0999,94.9545,94.9999,29397.0
2018-08-29 09:45:00,104.58,104.59,104.34,104.42,48336.0,94.9999,95.009,94.7819,94.8546,48336.0
2018-08-29 09:50:00,104.43,104.55,104.41,104.5,38753.0,94.8637,94.9727,94.8455,94.9273,38753.0
2018-08-29 09:55:00,104.49,104.76,104.43,104.74,24919.0,94.9182,95.1634,94.8637,95.1453,24919.0
2018-08-29 10:00:00,104.67,104.81,104.66,104.7,28070.0,95.0817,95.2089,95.0726,95.1089,28070.0
2018-08-29 10:05:00,104.72,104.92,104.65,104.91,23682.0,95.1271,95.3088,95.0635,95.2997,23682.0
2018-08-29 10:10:00,104.92,105.04,104.85,104.89,38037.0,95.3088,95.4178,95.2452,95.2815,38037.0
2018-08-29 10:15:00,104.9,105.04,104.9,105.0,21389.0,95.2906,95.4178,95.2906,95.3815,21389.0
2018-08-29 10:20:00,105.01,105.24,105.0,105.21,23298.0,95.3905,95.5995,95.3815,95.5722,23298.0
2018-08-29 10:25:00,105.21,105.28,105.15,105.22,102317.0,95.5722,95.6358,95.5177,95.5813,102317.0
2018-08-29 10:30:00,105.23,105.24,105.07,105.12,18997.0,95.5904,95.5995,95.445,95.4905,18997.0
2018-08-29 10:35:00,105.13,105.19,105.08,105.14,21686.0,95.4995,95.554,95.4541,95.5086,21686.0
2018-08-29 10:40:00,105.14,105.24,105.1,105.15,21033.0,95.5086,95.5995,95.4723,95.5177,21033.0
2018-08-29 10:45:00,105.15,105.25,105.11,105.22,18924.0,95.5177,95.6086,95.4814,95.5813,18924.0
2018-08-29 10:50:00,105.22,105.22,105.13,105.18,13907.0,95.5813,95.5813,95.4995,95.545,13907.0
2018-08-29 10:55:00,105.19,105.2,105.1,105.14,21897.0,95.554,95.5631,95.4723,95.5086,21897.0
2018-08-29 11:00:00,105.14,105.16,105.07,105.08,14116.0,95.5086,95.5268,95.445,95.4541,14116.0
2018-08-29 11:05:00,105.07,105.07,105.01,105.02,22213.0,95.445,95.445,95.3905,95.3996,22213.0
2018-08-29 11:10:00,105.02,105.1,105.01,105.09,15238.0,95.3996,95.4723,95.3905,95.4632,15238.0
2018-08-29 11:15:00,105.08,105.21,105.08,105.2,15345.0,95.4541,95.5722,95.4541,95.5631,15345.0
2018-08-29 11:20:00,105.22,105.25,105.18,105.21,37457.0,95.5813,95.6086,95.545,95.5722,37457.0
2018-08-29 11:25:00,105.21,105.24,105.17,105.23,23196.0,95.5722,95.5995,95.5359,95.5904,23196.0
2018-08-29 11:30:00,105.22,105.28,105.22,105.23,44739.0,95.5813,95.6358,95.5813,95.5904,44739.0
2018-08-29 11:35:00,105.22,105.26,105.18,105.24,16151.0,95.5813,95.6176,95.545,95.5995,16151.0
2018-08-29 11:40:00,105.21,105.26,105.19,105.23,14700.0,95.5722,95.6176,95.554,95.5904,14700.0
2018-08-29 11:45:00,105.23,105.26,105.17,105.17,18220.0,95.5904,95.6176,95.5359,95.5359,18220.0
2018-08-29 11:50:00,105.17,105.2,105.12,105.2,16927.0,95.5359,95.5631,95.4905,95.5631,16927.0
2018-08-29 11:55:00,105.2,105.21,105.11,105.17,25413.0,95.5631,95.5722,95.4814,95.5359,25413.0
2018-08-29 12:00:00,105.18,105.2,105.13,105.15,16685.0,95.545,95.5631,95.4995,95.5177,16685.0
2018-08-29 12:05:00,105.15,105.19,105.14,105.18,20904.0,95.5177,95.554,95.5086,95.545,20904.0
2018-08-29 12:10:00,105.17,105.21,105.13,105.19,18197.0,95.5359,95.5722,95.4995,95.554,18197.0
2018-08-29 12:15:00,105.19,105.2,105.14,105.18,16198.0,95.554,95.5631,95.5086,95.545,16198.0
2018-08-29 12:20:00,105.19,105.22,105.17,105.2,21431.0,95.554,95.5813,95.5359,95.5631,21431.0
2018-08-29 12:25:00,105.2,105.2,105.15,105.19,17027.0,95.5631,95.5631,95.5177,95.554,17027.0
2018-08-29 12:30:00,105.19,105.25,105.18,105.23,17078.0,95.554,95.6086,95.545,95.5904,17078.0
2018-08-29 12:35:00,105.22,105.23,105.18,105.23,16482.0,95.5813,95.5904,95.545,95.5904,16482.0
2018-08-29 12:40:00,105.24,105.28,105.21,105.22,18943.0,95.5995,95.6358,95.5722,95.5813,18943.0
2018-08-29 12:45:00,105.22,105.22,105.16,105.17,16979.0,95.5813,95.5813,95.5268,95.5359,16979.0
2018-08-29 12:50:00,105.18,105.28,105.17,105.26,13042.0,95.545,95.6358,95.5359,95.6176,13042.0
2018-08-29 12:55:00,105.26,105.28,105.22,105.27,21377.0,95.6176,95.6358,95.5813,95.6267,21377.0
2018-08-29 13:00:00,105.27,105.29,105.26,105.28,34932.0,95.6267,95.6449,95.6176,95.6358,34932.0
2018-08-29 13:05:00,105.28,105.29,105.28,105.29,19468.0,95.6358,95.6449,95.6358,95.6449,19468.0
2018-08-29 13:10:00,105.29,105.33,105.26,105.28,31041.0,95.6449,95.6812,95.6176,95.6358,31041.0
2018-08-29 13:15:00,105.27,105.28,105.2,105.24,13793.0,95.6267,95.6358,95.5631,95.5995,13793.0
2018-08-29 13:20:00,105.24,105.24,105.13,105.2,16186.0,95.5995,95.5995,95.4995,95.5631,16186.0
2018-08-29 13:25:00,105.21,105.25,105.2,105.25,8968.0,95.5722,95.6086,95.5631,95.6086,8968.0
2018-08-29 13:30:00,105.25,105.25,105.19,105.22,12469.0,95.6086,95.6086,95.554,95.5813,12469.0
2018-08-29 13:35:00,105.23,105.25,105.21,105.22,6764.0,95.5904,95.6086,95.5722,95.5813,6764.0
2018-08-29 13:40:00,105.21,105.23,105.14,105.15,19542.0,95.5722,95.5904,95.5086,95.5177,19542.0
2018-08-29 13:45:00,105.15,105.15,105.09,105.11,17822.0,95.5177,95.5177,95.4632,95.4814,17822.0
2018-08-29 13:50:00,105.11,105.15,105.1,105.15,14099.0,95.4814,95.5177,95.4723,95.5177,14099.0
2018-08-29 13:55:00,105.14,105.21,105.14,105.18,13265.0,95.5086,95.5722,95.5086,95.545,13265.0
2018-08-29 14:00:00,105.18,105.2,105.13,105.19,20212.0,95.545,95.5631,95.4995,95.554,20212.0
2018-08-29 14:05:00,105.19,105.28,105.19,105.24,18021.0,95.554,95.6358,95.554,95.5995,18021.0
2018-08-29 14:10:00,105.25,105.28,105.24,105.27,26010.0,95.6086,95.6358,95.5995,95.6267,26010.0
2018-08-29 14:15:00,105.26,105.28,105.26,105.26,22531.0,95.6176,95.6358,95.6176,95.6176,22531.0
2018-08-29 14:20:00,105.26,105.28,105.23,105.27,30615.0,95.6176,95.6358,95.5904,95.6267,30615.0
2018-08-29 14:25:00,105.27,105.37,105.26,105.35,44293.0,95.6267,95.7176,95.6176,95.6994,44293.0
2018-08-29 14:30:00,105.35,105.39,105.26,105.35,79164.0,95.6994,95.7357,95.6176,95.6994,79164.0
2018-08-29 14:35:00,105.35,105.41,105.34,105.37,39488.0,95.6994,95.7539,95.6903,95.7176,39488.0
2018-08-29 14:40:00,105.39,105.52,105.39,105.52,17708.0,95.7357,95.8538,95.7357,95.8538,17708.0
2018-08-29 14:45:00,105.51,105.51,105.43,105.47,13655.0,95.8447,95.8447,95.7721,95.8084,13655.0
2018-08-29 14:50:00,105.48,105.53,105.45,105.48,16645.0,95.8175,95.8629,95.7902,95.8175,16645.0
2018-08-29 14:55:00,105.48,105.49,105.43,105.49,13285.0,95.8175,95.8266,95.7721,95.8266,13285.0
2018-08-29 15:00:00,105.49,105.5,105.42,105.48,29797.0,95.8266,95.8357,95.763,95.8175,29797.0
2018-08-29 15:05:00,105.48,105.48,105.4,105.47,35571.0,95.8175,95.8175,95.7448,95.8084,35571.0
2018-08-29 15:10:00,105.47,105.52,105.42,105.44,27061.0,95.8084,95.8538,95.763,95.7811,27061.0
2018-08-29 15:15:00,105.44,105.47,105.4,105.41,15664.0,95.7811,95.8084,95.7448,95.7539,15664.0
2018-08-29 15:20:00,105.41,105.48,105.41,105.48,17406.0,95.7539,95.8175,95.7539,95.8175,17406.0
2018-08-29 15:25:00,105.47,105.53,105.46,105.5,17896.0,95.8084,95.8629,95.7993,95.8357,17896.0
2018-08-29 15:30:00,105.49,105.59,105.49,105.53,30580.0,95.8266,95.9174,95.8266,95.8629,30580.0
2018-08-29 15:35:00,105.54,105.56,105.49,105.52,36239.0,95.872,95.8902,95.8266,95.8538,36239.0
2018-08-29 15:40:00,105.52,105.54,105.44,105.46,43569.0,95.8538,95.872,95.7811,95.7993,43569.0
2018-08-29 15:45:00,105.47,105.48,105.39,105.41,58316.0,95.8084,95.8175,95.7357,95.7539,58316.0
2018-08-29 15:50:00,105.41,105.44,105.33,105.34,42546.0,95.7539,95.7811,95.6812,95.6903,42546.0
2018-08-29 15:55:00,105.34,105.35,105.28,105.33,157529.0,95.6903,95.6994,95.6358,95.6812,157529.0
2018-08-30 09:30:00,105.18,105.21,104.94,105.21,40348.0,95.545,95.5722,95.327,95.5722,40348.0
2018-08-30 09:35:00,105.17,105.6,105.17,105.49,36543.0,95.5359,95.9265,95.5359,95.8266,36543.0
2018-08-30 09:40:00,105.48,105.63,105.47,105.53,15191.0,95.8175,95.9537,95.8084,95.8629,15191.0
2018-08-30 09:45:00,105.57,105.65,105.42,105.46,69695.0,95.8992,95.9719,95.763,95.7993,69695.0
2018-08-30 09:50:00,105.45,105.48,105.36,105.37,22909.0,95.7902,95.8175,95.7085,95.7176,22909.0
2018-08-30 09:55:00,105.37,105.51,105.36,105.4,48748.0,95.7176,95.8447,95.7085,95.7448,48748.0
2018-08-30 10:00:00,105.41,105.57,105.41,105.56,27105.0,95.7539,95.8992,95.7539,95.8902,27105.0
2018-08-30 10:05:00,105.57,105.74,105.56,105.6,26440.0,95.8992,96.0537,95.8902,95.9265,26440.0
2018-08-30 10:10:00,105.6,105.6,105.36,105.53,52965.0,95.9265,95.9265,95.7085,95.8629,52965.0
2018-08-30 10:15:00,105.53,105.6,105.48,105.6,22229.0,95.8629,95.9265,95.8175,95.9265,22229.0
2018-08-30 10:20:00,105.6,105.63,105.49,105.53,19911.0,95.9265,95.9537,95.8266,95.8629,19911.0
2018-08-30 10:25:00,105.53,105.63,105.49,105.49,28522.0,95.8629,95.9537,95.8266,95.8266,28522.0
2018-08-30 10:30:00,105.48,105.55,105.43,105.46,19396.0,95.8175,95.8811,95.7721,95.7993,19396.0
2018-08-30 10:35:00,105.45,105.52,105.36,105.41,26166.0,95.7902,95.8538,95.7085,95.7539,26166.0
2018-08-30 10:40:00,105.41,105.49,105.39,105.46,23026.0,95.7539,95.8266,95.7357,95.7993,23026.0
2018-08-30 10:45:00,105.45,105.5,105.43,105.45,24207.0,95.7902,95.8357,95.7721,95.7902,24207.0
2018-08-30 10:50:00,105.45,105.47,105.4,105.42,27108.0,95.7902,95.8084,95.7448,95.763,27108.0
2018-08-30 10:55:00,105.43,105.49,105.41,105.45,21946.0,95.7721,95.8266,95.7539,95.7902,21946.0
2018-08-30 11:00:00,105.46,105.53,105.45,105.5,26298.0,95.7993,95.8629,95.7902,95.8357,26298.0
2018-08-30 11:05:00,105.5,105.5,105.43,105.47,26345.0,95.8357,95.8357,95.7721,95.8084,26345.0
2018-08-30 11:10:00,105.47,105.5,105.27,105.33,80347.0,95.8084,95.8357,95.6267,95.6812,80347.0
2018-08-30 11:15:00,105.32,105.43,105.31,105.38,33146.0,95.6721,95.7721,95.6631,95.7266,33146.0
2018-08-30 11:20:00,105.38,105.41,105.34,105.4,18675.0,95.7266,95.7539,95.6903,95.7448,18675.0
2018-08-30 11:25:00,105.4,105.43,105.34,105.36,26591.0,95.7448,95.7721,95.6903,95.7085,26591.0
2018-08-30 11:30:00,105.35,105.43,105.33,105.34,30743.0,95.6994,95.7721,95.6812,95.6903,30743.0
2018-08-30 11:35:00,105.34,105.4,105.34,105.36,12697.0,95.6903,95.7448,95.6903,95.7085,12697.0
2018-08-30 11:40:00,105.35,105.46,105.34,105.42,37585.0,95.6994,95.7993,95.6903,95.763,37585.0
2018-08-30 11:45:00,105.44,105.45,105.35,105.37,21407.0,95.7811,95.7902,95.6994,95.7176,21407.0
2018-08-30 11:50:00,105.38,105.4,105.35,105.36,12303.0,95.7266,95.7448,95.6994,95.7085,12303.0
2018-08-30 11:55:00,105.35,105.37,105.29,105.33,22634.0,95.6994,95.7176,95.6449,95.6812,22634.0
2018-08-30 12:00:00,105.33,105.4,105.31,105.35,17129.0,95.6812,95.7448,95.6631,95.6994,17129.0
2018-08-30 12:05:00,105.34,105.36,105.29,105.29,13360.0,95.6903,95.7085,95.6449,95.6449,13360.0
2018-08-30 12:10:00,105.29,105.36,105.25,105.33,12171.0,95.6449,95.7085,95.6086,95.6812,12171.0
2018-08-30 12:15:00,105.32,105.38,105.3,105.35,25167.0,95.6721,95.7266,95.654,95.6994,25167.0
2018-08-30 12:20:00,105.35,105.37,105.34,105.37,11314.0,95.6994,95.7176,95.6903,95.7176,11314.0
2018-08-30 12:25:00,105.37,105.41,105.35,105.37,10614.0,95.7176,95.7539,95.6994,95.7176,10614.0
2018-08-30 12:30:00,105.37,105.41,105.34,105.4,12183.0,95.7176,95.7539,95.6903,95.7448,12183.0
2018-08-30 12:35:00,105.4,105.43,105.37,105.4,11368.0,95.7448,95.7721,95.7176,95.7448,11368.0
2018-08-30 12:40:00,105.4,105.42,105.38,105.39,12598.0,95.7448,95.763,95.7266,95.7357,12598.0
2018-08-30 12:45:00,105.4,105.41,105.37,105.4,11040.0,95.7448,95.7539,95.7176,95.7448,11040.0
2018-08-30 12:50:00,105.4,105.48,105.4,105.45,15808.0,95.7448,95.8175,95.7448,95.7902,15808.0
2018-08-30 12:55:00,105.45,105.45,105.37,105.4,13075.0,95.7902,95.7902,95.7176,95.7448,13075.0
2018-08-30 13:00:00,105.39,105.41,105.38,105.38,11580.0,95.7357,95.7539,95.7266,95.7266,11580.0
2018-08-30 13:05:00,105.39,105.4,105.36,105.4,12746.0,95.7357,95.7448,95.7085,95.7448,12746.0
2018-08-30 13:10:00,105.4,105.4,105.33,105.34,51491.0,95.7448,95.7448,95.6812,95.6903,51491.0
2018-08-30 13:15:00,105.34,105.38,105.31,105.33,18441.0,95.6903,95.7266,95.6631,95.6812,18441.0
2018-08-30 13:20:00,105.34,105.37,105.32,105.32,14268.0,95.6903,95.7176,95.6721,95.6721,14268.0
2018-08-30 13:25:00,105.33,105.35,105.3,105.32,13681.0,95.6812,95.6994,95.654,95.6721,13681.0
2018-08-30 13:30:00,105.32,105.38,105.3,105.37,11954.0,95.6721,95.7266,95.654,95.7176,11954.0
2018-08-30 13:35:00,105.36,105.39,105.33,105.37,11086.0,95.7085,95.7357,95.6812,95.7176,11086.0
2018-08-30 13:40:00,105.38,105.4,105.36,105.4,10618.0,95.7266,95.7448,95.7085,95.7448,10618.0
2018-08-30 13:45:00,105.4,105.41,105.37,105.39,13685.0,95.7448,95.7539,95.7176,95.7357,13685.0
2018-08-30 13:50:00,105.39,105.42,105.35,105.36,24335.0,95.7357,95.763,95.6994,95.7085,24335.0
2018-08-30 13:55:00,105.36,105.38,105.33,105.36,39509.0,95.7085,95.7266,95.6812,95.7085,39509.0
2018-08-30 14:00:00,105.35,105.4,105.35,105.4,12875.0,95.6994,95.7448,95.6994,95.7448,12875.0
2018-08-30 14:05:00,105.4,105.4,105.33,105.35,50323.0,95.7448,95.7448,95.6812,95.6994,50323.0
2018-08-30 14:10:00,105.36,105.4,105.36,105.38,15040.0,95.7085,95.7448,95.7085,95.7266,15040.0
2018-08-30 14:15:00,105.38,105.39,105.08,105.09,34250.0,95.7266,95.7357,95.4541,95.4632,34250.0
2018-08-30 14:20:00,105.08,105.22,105.05,105.21,52141.0,95.4541,95.5813,95.4269,95.5722,52141.0
2018-08-30 14:25:00,105.21,105.28,105.21,105.21,14085.0,95.5722,95.6358,95.5722,95.5722,14085.0
2018-08-30 14:30:00,105.21,105.33,105.21,105.33,13157.0,95.5722,95.6812,95.5722,95.6812,13157.0
2018-08-30 14:35:00,105.33,105.33,105.26,105.29,13023.0,95.6812,95.6812,95.6176,95.6449,13023.0
2018-08-30 14:40:00,105.29,105.3,105.25,105.26,15815.0,95.6449,95.654,95.6086,95.6176,15815.0
2018-08-30 14:45:00,105.25,105.34,105.25,105.34,62459.0,95.6086,95.6903,95.6086,95.6903,62459.0
2018-08-30 14:50:00,105.32,105.32,105.27,105.3,22743.0,95.6721,95.6721,95.6267,95.654,22743.0
2018-08-30 14:55:00,105.3,105.31,105.21,105.27,25057.0,95.654,95.6631,95.5722,95.6267,25057.0
2018-08-30 15:00:00,105.27,105.27,105.11,105.2,24653.0,95.6267,95.6267,95.4814,95.5631,24653.0
2018-08-30 15:05:00,105.2,105.32,105.19,105.31,32603.0,95.5631,95.6721,95.554,95.6631,32603.0
2018-08-30 15:10:00,105.31,105.37,105.29,105.32,16227.0,95.6631,95.7176,95.6449,95.6721,16227.0
2018-08-30 15:15:00,105.32,105.4,105.27,105.38,32108.0,95.6721,95.7448,95.6267,95.7266,32108.0
2018-08-30 15:20:00,105.38,105.42,105.35,105.37,18844.0,95.7266,95.763,95.6994,95.7176,18844.0
2018-08-30 15:25:00,105.36,105.43,105.34,105.4,34724.0,95.7085,95.7721,95.6903,95.7448,34724.0
2018-08-30 15:30:00,105.41,105.47,105.41,105.43,43442.0,95.7539,95.8084,95.7539,95.7721,43442.0
2018-08-30 15:35:00,105.42,105.43,105.29,105.36,30193.0,95.763,95.7721,95.6449,95.7085,30193.0
2018-08-30 15:40:00,105.37,105.4,105.33,105.36,33408.0,95.7176,95.7448,95.6812,95.7085,33408.0
2018-08-30 15:45:00,105.35,105.44,105.34,105.43,158000.0,95.6994,95.7811,95.6903,95.7721,158000.0
2018-08-30 15:50:00,105.41,105.47,105.38,105.46,55770.0,95.7539,95.8084,95.7266,95.7993,55770.0
2018-08-30 15:55:00,105.47,105.58,105.44,105.48,104620.0,95.8084,95.9083,95.7811,95.8175,104620.0
2018-08-31 09:30:00,105.14,105.29,104.97,104.97,45211.0,95.5086,95.6449,95.3542,95.3542,45211.0
2018-08-31 09:35:00,104.93,104.99,104.47,104.73,96310.0,95.3179,95.3724,94.9,95.1362,96310.0
2018-08-31 09:40:00,104.95,104.96,104.76,104.88,13220.0,95.336,95.3451,95.1634,95.2724,13220.0
2018-08-31 09:45:00,104.92,104.94,104.67,104.67,42334.0,95.3088,95.327,95.0817,95.0817,42334.0
2018-08-31 09:50:00,104.66,104.83,104.66,104.7,17839.0,95.0726,95.227,95.0726,95.1089,17839.0
2018-08-31 09:55:00,104.75,104.78,104.63,104.75,36192.0,95.1544,95.1816,95.0453,95.1544,36192.0
2018-08-31 10:00:00,104.77,105.1,104.77,105.09,24000.0,95.1725,95.4723,95.1725,95.4632,24000.0
2018-08-31 10:05:00,105.08,105.15,104.98,105.08,22948.0,95.4541,95.5177,95.3633,95.4541,22948.0
2018-08-31 10:10:00,105.07,105.13,105.02,105.02,26226.0,95.445,95.4995,95.3996,95.3996,26226.0
2018-08-31 10:15:00,105.02,105.13,104.98,105.07,22393.0,95.3996,95.4995,95.3633,95.445,22393.0
2018-08-31 10:20:00,105.12,105.22,105.06,105.2,22535.0,95.4905,95.5813,95.436,95.5631,22535.0
2018-08-31 10:25:00,105.19,105.2,105.02,105.1,15225.0,95.554,95.5631,95.3996,95.4723,15225.0
2018-08-31 10:30:00,105.11,105.18,105.09,105.1,17681.0,95.4814,95.545,95.4632,95.4723,17681.0
2018-08-31 10:35:00,105.1,105.14,105.04,105.11,18710.0,95.4723,95.5086,95.4178,95.4814,18710.0
2018-08-31 10:40:00,105.11,105.13,104.95,104.95,25119.0,95.4814,95.4995,95.336,95.336,25119.0
2018-08-31 10:45:00,104.97,105.0,104.93,104.98,7817.0,95.3542,95.3815,95.3179,95.3633,7817.0
2018-08-31 10:50:00,105.0,105.04,104.9,104.92,18215.0,95.3815,95.4178,95.2906,95.3088,18215.0
2018-08-31 10:55:00,104.9,105.01,104.9,105.01,21133.0,95.2906,95.3905,95.2906,95.3905,21133.0
2018-08-31 11:00:00,105.0,105.21,105.0,105.14,34570.0,95.3815,95.5722,95.3815,95.5086,34570.0
2018-08-31 11:05:00,105.15,105.18,105.07,105.07,27232.0,95.5177,95.545,95.445,95.445,27232.0
2018-08-31 11:10:00,105.08,105.2,105.08,105.18,11184.0,95.4541,95.5631,95.4541,95.545,11184.0
2018-08-31 11:15:00,105.17,105.18,104.98,104.98,46317.0,95.5359,95.545,95.3633,95.3633,46317.0
2018-08-31 11:20:00,104.98,105.01,104.85,104.88,18368.0,95.3633,95.3905,95.2452,95.2724,18368.0
2018-08-31 11:25:00,104.86,104.88,104.8,104.82,10596.0,95.2543,95.2724,95.1998,95.2179,10596.0
2018-08-31 11:30:00,104.82,104.87,104.74,104.75,35400.0,95.2179,95.2634,95.1453,95.1544,35400.0
2018-08-31 11:35:00,104.77,104.86,104.75,104.86,8779.0,95.1725,95.2543,95.1544,95.2543,8779.0
2018-08-31 11:40:00,104.86,104.86,104.74,104.75,12134.0,95.2543,95.2543,95.1453,95.1544,12134.0
2018-08-31 11:45:00,104.75,104.83,104.72,104.82,22952.0,95.1544,95.227,95.1271,95.2179,22952.0
2018-08-31 11:50:00,104.81,104.96,104.81,104.92,7095.0,95.2089,95.3451,95.2089,95.3088,7095.0
2018-08-31 11:55:00,104.92,104.92,104.88,104.89,4071.0,95.3088,95.3088,95.2724,95.2815,4071.0
2018-08-31 12:00:00,104.89,104.91,104.84,104.87,7001.0,95.2815,95.2997,95.2361,95.2634,7001.0
2018-08-31 12:05:00,104.86,104.92,104.84,104.92,14456.0,95.2543,95.3088,95.2361,95.3088,14456.0
2018-08-31 12:10:00,104.93,104.97,104.91,104.91,4159.0,95.3179,95.3542,95.2997,95.2997,4159.0
2018-08-31 12:15:00,104.92,105.0,104.92,104.97,8551.0,95.3088,95.3815,95.3088,95.3542,8551.0
2018-08-31 12:20:00,104.95,104.97,104.94,104.96,2800.0,95.336,95.3542,95.327,95.3451,2800.0
2018-08-31 12:25:00,104.97,105.0,104.92,104.98,18917.0,95.3542,95.3815,95.3088,95.3633,18917.0
2018-08-31 12:30:00,104.98,105.0,104.81,104.83,13766.0,95.3633,95.3815,95.2089,95.227,13766.0
2018-08-31 12:35:00,104.85,104.9,104.82,104.85,7953.0,95.2452,95.2906,95.2179,95.2452,7953.0
2018-08-31 12:40:00,104.87,104.94,104.87,104.94,6927.0,95.2634,95.327,95.2634,95.327,6927.0
2018-08-31 12:45:00,104.92,104.96,104.91,104.92,6440.0,95.3088,95.3451,95.2997,95.3088,6440.0
2018-08-31 12:50:00,104.92,104.97,104.91,104.94,8623.0,95.3088,95.3542,95.2997,95.327,8623.0
2018-08-31 12:55:00,104.93,104.96,104.93,104.95,8417.0,95.3179,95.3451,95.3179,95.336,8417.0
2018-08-31 13:00:00,104.96,104.96,104.89,104.92,7700.0,95.3451,95.3451,95.2815,95.3088,7700.0
2018-08-31 13:05:00,104.9,104.98,104.9,104.98,6760.0,95.2906,95.3633,95.2906,95.3633,6760.0
2018-08-31 13:10:00,104.98,104.99,104.96,104.98,14069.0,95.3633,95.3724,95.3451,95.3633,14069.0
2018-08-31 13:15:00,104.98,105.0,104.93,104.95,9633.0,95.3633,95.3815,95.3179,95.336,9633.0
2018-08-31 13:20:00,104.95,105.02,104.94,105.0,8850.0,95.336,95.3996,95.327,95.3815,8850.0
2018-08-31 13:25:00,104.99,105.01,104.96,104.99,11199.0,95.3724,95.3905,95.3451,95.3724,11199.0
2018-08-31 13:30:00,104.98,104.98,104.91,104.96,9654.0,95.3633,95.3633,95.2997,95.3451,9654.0
2018-08-31 13:35:00,104.96,104.97,104.91,104.91,7070.0,95.3451,95.3542,95.2997,95.2997,7070.0
2018-08-31 13:40:00,104.9,104.93,104.89,104.92,5654.0,95.2906,95.3179,95.2815,95.3088,5654.0
2018-08-31 13:45:00,104.92,104.96,104.92,104.95,3875.0,95.3088,95.3451,95.3088,95.336,3875.0
2018-08-31 13:50:00,104.95,104.98,104.94,104.95,5293.0,95.336,95.3633,95.327,95.336,5293.0
2018-08-31 13:55:00,104.95,104.96,104.92,104.95,8605.0,95.336,95.3451,95.3088,95.336,8605.0
2018-08-31 14:00:00,104.97,104.98,104.91,104.92,9236.0,95.3542,95.3633,95.2997,95.3088,9236.0
2018-08-31 14:05:00,104.92,104.97,104.91,104.97,24482.0,95.3088,95.3542,95.2997,95.3542,24482.0
2018-08-31 14:10:00,104.96,104.97,104.94,104.96,7242.0,95.3451,95.3542,95.327,95.3451,7242.0
2018-08-31 14:15:00,104.97,104.97,104.93,104.94,11756.0,95.3542,95.3542,95.3179,95.327,11756.0
2018-08-31 14:20:00,104.96,104.96,104.92,104.93,6654.0,95.3451,95.3451,95.3088,95.3179,6654.0
2018-08-31 14:25:00,104.93,104.98,104.93,104.96,12788.0,95.3179,95.3633,95.3179,95.3451,12788.0
2018-08-31 14:30:00,104.96,104.98,104.93,104.97,18281.0,95.3451,95.3633,95.3179,95.3542,18281.0
2018-08-31 14:35:00,104.97,105.0,104.94,104.99,19723.0,95.3542,95.3815,95.327,95.3724,19723.0
2018-08-31 14:40:00,104.99,105.04,104.99,105.03,3619.0,95.3724,95.4178,95.3724,95.4087,3619.0
2018-08-31 14:45:00,105.03,105.08,105.01,105.08,9906.0,95.4087,95.4541,95.3905,95.4541,9906.0
2018-08-31 14:50:00,105.08,105.09,105.01,105.03,15310.0,95.4541,95.4632,95.3905,95.4087,15310.0
2018-08-31 14:55:00,105.02,105.04,104.97,104.97,19914.0,95.3996,95.4178,95.3542,95.3542,19914.0
2018-08-31 15:00:00,104.99,105.11,104.99,105.09,10092.0,95.3724,95.4814,95.3724,95.4632,10092.0
2018-08-31 15:05:00,105.1,105.14,105.1,105.14,6845.0,95.4723,95.5086,95.4723,95.5086,6845.0
2018-08-31 15:10:00,105.14,105.19,105.12,105.18,14920.0,95.5086,95.554,95.4905,95.545,14920.0
2018-08-31 15:15:00,105.19,105.26,105.19,105.23,12046.0,95.554,95.6176,95.554,95.5904,12046.0
2018-08-31 15:20:00,105.23,105.25,105.18,105.25,16083.0,95.5904,95.6086,95.545,95.6086,16083.0
2018-08-31 15:25:00,105.26,105.28,105.19,105.23,25399.0,95.6176,95.6358,95.554,95.5904,25399.0
2018-08-31 15:30:00,105.24,105.42,105.24,105.4,29748.0,95.5995,95.763,95.5995,95.7448,29748.0
2018-08-31 15:35:00,105.42,105.52,105.4,105.52,28822.0,95.763,95.8538,95.7448,95.8538,28822.0
2018-08-31 15:40:00,105.5,105.58,105.48,105.51,46484.0,95.8357,95.9083,95.8175,95.8447,46484.0
2018-08-31 15:45:00,105.53,105.56,105.48,105.51,50606.0,95.8629,95.8902,95.8175,95.8447,50606.0
2018-08-31 15:50:00,105.52,105.58,105.49,105.52,47004.0,95.8538,95.9083,95.8266,95.8538,47004.0
2018-08-31 15:55:00,105.52,105.86,105.51,105.59,441544.0,95.8538,96.1627,95.8447,95.9174,441544.0
2018-09-04 09:30:00,105.31,105.7,105.31,105.34,67025.0,95.6631,96.0173,95.6631,95.6903,67025.0
2018-09-04 09:35:00,105.27,105.39,105.15,105.23,42994.0,95.6267,95.7357,95.5177,95.5904,42994.0
2018-09-04 09:40:00,105.23,105.25,104.97,104.99,26004.0,95.5904,95.6086,95.3542,95.3724,26004.0
2018-09-04 09:45:00,104.98,105.1,104.94,104.97,27068.0,95.3633,95.4723,95.327,95.3542,27068.0
2018-09-04 09:50:00,104.96,105.28,104.84,105.2,37997.0,95.3451,95.6358,95.2361,95.5631,37997.0
2018-09-04 09:55:00,105.18,105.35,105.18,105.2,31313.0,95.545,95.6994,95.545,95.5631,31313.0
2018-09-04 10:00:00,105.22,105.44,105.22,105.3,24324.0,95.5813,95.7811,95.5813,95.654,24324.0
2018-09-04 10:05:00,105.3,105.35,105.27,105.29,20667.0,95.654,95.6994,95.6267,95.6449,20667.0
2018-09-04 10:10:00,105.29,105.31,105.06,105.1,33307.0,95.6449,95.6631,95.436,95.4723,33307.0
2018-09-04 10:15:00,105.08,105.14,105.03,105.13,29123.0,95.4541,95.5086,95.4087,95.4995,29123.0
2018-09-04 10:20:00,105.14,105.24,105.11,105.12,25471.0,95.5086,95.5995,95.4814,95.4905,25471.0
2018-09-04 10:25:00,105.09,105.2,105.07,105.2,20090.0,95.4632,95.5631,95.445,95.5631,20090.0
2018-09-04 10:30:00,105.19,105.21,105.12,105.15,17891.0,95.554,95.5722,95.4905,95.5177,17891.0
2018-09-04 10:35:00,105.16,105.18,104.96,104.96,27102.0,95.5268,95.545,95.3451,95.3451,27102.0
2018-09-04 10:40:00,104.95,105.1,104.92,105.08,13220.0,95.336,95.4723,95.3088,95.4541,13220.0
2018-09-04 10:45:00,105.07,105.25,104.96,105.24,17569.0,95.445,95.6086,95.3451,95.5995,17569.0
2018-09-04 10:50:00,105.26,105.26,105.09,105.09,16944.0,95.6176,95.6176,95.4632,95.4632,16944.0
2018-09-04 10:55:00,105.12,105.14,105.03,105.03,16326.0,95.4905,95.5086,95.4087,95.4087,16326.0
2018-09-04 11:00:00,105.03,105.05,104.97,105.03,14681.0,95.4087,95.4269,95.3542,95.4087,14681.0
2018-09-04 11:05:00,105.01,105.02,104.93,105.0,19384.0,95.3905,95.3996,95.3179,95.3815,19384.0
2018-09-04 11:10:00,105.02,105.04,104.87,104.87,27633.0,95.3996,95.4178,95.2634,95.2634,27633.0
2018-09-04 11:15:00,104.88,104.95,104.84,104.95,16556.0,95.2724,95.336,95.2361,95.336,16556.0
2018-09-04 11:20:00,104.94,104.98,104.87,104.9,15616.0,95.327,95.3633,95.2634,95.2906,15616.0
2018-09-04 11:25:00,104.87,104.93,104.67,104.71,56275.0,95.2634,95.3179,95.0817,95.118,56275.0
2018-09-04 11:30:00,104.71,104.75,104.67,104.67,19448.0,95.118,95.1544,95.0817,95.0817,19448.0
2018-09-04 11:35:00,104.68,104.71,104.65,104.69,24350.0,95.0908,95.118,95.0635,95.0999,24350.0
2018-09-04 11:40:00,104.67,104.69,104.52,104.52,23855.0,95.0817,95.0999,94.9454,94.9454,23855.0
2018-09-04 11:45:00,104.51,104.61,104.51,104.53,15467.0,94.9363,95.0272,94.9363,94.9545,15467.0
2018-09-04 11:50:00,104.51,104.62,104.5,104.57,16315.0,94.9363,95.0363,94.9273,94.9908,16315.0
2018-09-04 11:55:00,104.58,104.61,104.51,104.56,25192.0,94.9999,95.0272,94.9363,94.9818,25192.0
2018-09-04 12:00:00,104.58,104.6,104.5,104.55,22896.0,94.9999,95.0181,94.9273,94.9727,22896.0
2018-09-04 12:05:00,104.56,104.57,104.49,104.51,50333.0,94.9818,94.9908,94.9182,94.9363,50333.0
2018-09-04 12:10:00,104.5,104.52,104.44,104.5,17939.0,94.9273,94.9454,94.8728,94.9273,17939.0
2018-09-04 12:15:00,104.51,104.52,104.46,104.46,9515.0,94.9363,94.9454,94.8909,94.8909,9515.0
2018-09-04 12:20:00,104.44,104.5,104.42,104.42,15912.0,94.8728,94.9273,94.8546,94.8546,15912.0
2018-09-04 12:25:00,104.42,104.55,104.42,104.54,10991.0,94.8546,94.9727,94.8546,94.9636,10991.0
2018-09-04 12:30:00,104.54,104.55,104.47,104.49,17927.0,94.9636,94.9727,94.9,94.9182,17927.0
2018-09-04 12:35:00,104.49,104.51,104.46,104.47,16191.0,94.9182,94.9363,94.8909,94.9,16191.0
2018-09-04 12:40:00,104.48,104.52,104.41,104.42,32389.0,94.9091,94.9454,94.8455,94.8546,32389.0
2018-09-04 12:45:00,104.41,104.52,104.38,104.51,17701.0,94.8455,94.9454,94.8182,94.9363,17701.0
2018-09-04 12:50:00,104.52,104.52,104.47,104.48,15787.0,94.9454,94.9454,94.9,94.9091,15787.0
2018-09-04 12:55:00,104.48,104.51,104.42,104.42,8117.0,94.9091,94.9363,94.8546,94.8546,8117.0
2018-09-04 13:00:00,104.44,104.52,104.42,104.51,17056.0,94.8728,94.9454,94.8546,94.9363,17056.0
2018-09-04 13:05:00,104.5,104.51,104.47,104.5,16867.0,94.9273,94.9363,94.9,94.9273,16867.0
2018-09-04 13:10:00,104.5,104.51,104.46,104.48,16311.0,94.9273,94.9363,94.8909,94.9091,16311.0
2018-09-04 13:15:00,104.48,104.5,104.43,104.48,11128.0,94.9091,94.9273,94.8637,94.9091,11128.0
2018-09-04 13:20:00,104.48,104.55,104.47,104.53,13103.0,94.9091,94.9727,94.9,94.9545,13103.0
2018-09-04 13:25:00,104.53,104.56,104.47,104.49,21683.0,94.9545,94.9818,94.9,94.9182,21683.0
2018-09-04 13:30:00,104.51,104.55,104.46,104.55,27236.0,94.9363,94.9727,94.8909,94.9727,27236.0
2018-09-04 13:35:00,104.56,104.57,104.52,104.55,10710.0,94.9818,94.9908,94.9454,94.9727,10710.0
2018-09-04 13:40:00,104.53,104.62,104.52,104.52,10219.0,94.9545,95.0363,94.9454,94.9454,10219.0
2018-09-04 13:45:00,104.53,104.66,104.51,104.65,9920.0,94.9545,95.0726,94.9363,95.0635,9920.0
2018-09-04 13:50:00,104.65,104.73,104.63,104.66,17077.0,95.0635,95.1362,95.0453,95.0726,17077.0
2018-09-04 13:55:00,104.66,104.66,104.62,104.63,15042.0,95.0726,95.0726,95.0363,95.0453,15042.0
2018-09-04 14:00:00,104.63,104.63,104.58,104.61,22632.0,95.0453,95.0453,94.9999,95.0272,22632.0
2018-09-04 14:05:00,104.62,104.64,104.54,104.55,18196.0,95.0363,95.0544,94.9636,94.9727,18196.0
2018-09-04 14:10:00,104.56,104.6,104.55,104.56,20753.0,94.9818,95.0181,94.9727,94.9818,20753.0
2018-09-04 14:15:00,104.56,104.62,104.55,104.55,18734.0,94.9818,95.0363,94.9727,94.9727,18734.0
2018-09-04 14:20:00,104.55,104.64,104.54,104.62,21668.0,94.9727,95.0544,94.9636,95.0363,21668.0
2018-09-04 14:25:00,104.62,104.67,104.6,104.67,16856.0,95.0363,95.0817,95.0181,95.0817,16856.0
2018-09-04 14:30:00,104.66,104.77,104.58,104.75,84031.0,95.0726,95.1725,94.9999,95.1544,84031.0
2018-09-04 14:35:00,104.75,104.79,104.72,104.75,55051.0,95.1544,95.1907,95.1271,95.1544,55051.0
2018-09-04 14:40:00,104.75,104.77,104.73,104.75,16631.0,95.1544,95.1725,95.1362,95.1544,16631.0
2018-09-04 14:45:00,104.74,104.75,104.68,104.69,14466.0,95.1453,95.1544,95.0908,95.0999,14466.0
2018-09-04 14:50:00,104.69,104.83,104.68,104.81,18385.0,95.0999,95.227,95.0908,95.2089,18385.0
2018-09-04 14:55:00,104.81,104.86,104.8,104.82,14315.0,95.2089,95.2543,95.1998,95.2179,14315.0
2018-09-04 15:00:00,104.83,104.86,104.82,104.84,20433.0,95.227,95.2543,95.2179,95.2361,20433.0
2018-09-04 15:05:00,104.84,104.86,104.82,104.84,17180.0,95.2361,95.2543,95.2179,95.2361,17180.0
2018-09-04 15:10:00,104.85,104.85,104.74,104.75,28720.0,95.2452,95.2452,95.1453,95.1544,28720.0
2018-09-04 15:15:00,104.74,104.76,104.68,104.69,28298.0,95.1453,95.1634,95.0908,95.0999,28298.0
2018-09-04 15:20:00,104.68,104.7,104.65,104.67,21263.0,95.0908,95.1089,95.0635,95.0817,21263.0
2018-09-04 15:25:00,104.66,104.71,104.65,104.69,28371.0,95.0726,95.118,95.0635,95.0999,28371.0
2018-09-04 15:30:00,104.7,104.71,104.64,104.68,40380.0,95.1089,95.118,95.0544,95.0908,40380.0
2018-09-04 15:35:00,104.67,104.7,104.56,104.56,50838.0,95.0817,95.1089,94.9818,94.9818,50838.0
2018-09-04 15:40:00,104.56,104.57,104.49,104.54,54600.0,94.9818,94.9908,94.9182,94.9636,54600.0
2018-09-04 15:45:00,104.53,104.56,104.48,104.48,95690.0,94.9545,94.9818,94.9091,94.9091,95690.0
2018-09-04 15:50:00,104.49,104.51,104.45,104.48,79123.0,94.9182,94.9363,94.8818,94.9091,79123.0
2018-09-04 15:55:00,104.47,104.7,104.44,104.63,199194.0,94.9,95.1089,94.8728,95.0453,199194.0
2018-09-05 09:30:00,104.85,105.47,104.7,105.34,55980.0,95.2452,95.8084,95.1089,95.6903,55980.0
2018-09-05 09:35:00,105.29,105.55,105.08,105.29,21882.0,95.6449,95.8811,95.4541,95.6449,21882.0
2018-09-05 09:40:00,105.29,105.43,105.18,105.27,15038.0,95.6449,95.7721,95.545,95.6267,15038.0
2018-09-05 09:45:00,105.31,105.47,105.27,105.29,21967.0,95.6631,95.8084,95.6267,95.6449,21967.0
2018-09-05 09:50:00,105.29,105.29,105.09,105.19,18096.0,95.6449,95.6449,95.4632,95.554,18096.0
2018-09-05 09:55:00,105.2,105.22,104.97,105.0,28539.0,95.5631,95.5813,95.3542,95.3815,28539.0
2018-09-05 10:00:00,104.99,105.11,104.96,105.08,34000.0,95.3724,95.4814,95.3451,95.4541,34000.0
2018-09-05 10:05:00,105.07,105.17,105.01,105.15,24941.0,95.445,95.5359,95.3905,95.5177,24941.0
2018-09-05 10:10:00,105.19,105.27,105.15,105.15,19392.0,95.554,95.6267,95.5177,95.5177,19392.0
2018-09-05 10:15:00,105.16,105.24,105.12,105.12,24214.0,95.5268,95.5995,95.4905,95.4905,24214.0
2018-09-05 10:20:00,105.11,105.15,105.0,105.02,20932.0,95.4814,95.5177,95.3815,95.3996,20932.0
2018-09-05 10:25:00,105.03,105.27,105.03,105.25,18028.0,95.4087,95.6267,95.4087,95.6086,18028.0
2018-09-05 10:30:00,105.27,105.32,105.23,105.27,24931.0,95.6267,95.6721,95.5904,95.6267,24931.0
2018-09-05 10:35:00,105.27,105.48,105.27,105.43,21502.0,95.6267,95.8175,95.6267,95.7721,21502.0
2018-09-05 10:40:00,105.42,105.45,105.35,105.37,26620.0,95.763,95.7902,95.6994,95.7176,26620.0
2018-09-05 10:45:00,105.35,105.46,105.33,105.45,17685.0,95.6994,95.7993,95.6812,95.7902,17685.0
2018-09-05 10:50:00,105.45,105.57,105.45,105.47,24957.0,95.7902,95.8992,95.7902,95.8084,24957.0
2018-09-05 10:55:00,105.46,105.48,105.4,105.45,16482.0,95.7993,95.8175,95.7448,95.7902,16482.0
2018-09-05 11:00:00,105.45,105.53,105.44,105.52,18692.0,95.7902,95.8629,95.7811,95.8538,18692.0
2018-09-05 11:05:00,105.53,105.57,105.47,105.48,12184.0,95.8629,95.8992,95.8084,95.8175,12184.0
2018-09-05 11:10:00,105.46,105.55,105.41,105.53,25718.0,95.7993,95.8811,95.7539,95.8629,25718.0
2018-09-05 11:15:00,105.54,105.75,105.51,105.7,22812.0,95.872,96.0628,95.8447,96.0173,22812.0
2018-09-05 11:20:00,105.7,105.71,105.55,105.58,20316.0,96.0173,96.0264,95.8811,95.9083,20316.0
2018-09-05 11:25:00,105.58,105.58,105.41,105.42,14516.0,95.9083,95.9083,95.7539,95.763,14516.0
2018-09-05 11:30:00,105.42,105.45,105.32,105.34,15777.0,95.763,95.7902,95.6721,95.6903,15777.0
2018-09-05 11:35:00,105.33,105.36,105.24,105.3,19826.0,95.6812,95.7085,95.5995,95.654,19826.0
2018-09-05 11:40:00,105.3,105.37,105.27,105.33,24838.0,95.654,95.7176,95.6267,95.6812,24838.0
2018-09-05 11:45:00,105.34,105.44,105.3,105.36,18759.0,95.6903,95.7811,95.654,95.7085,18759.0
2018-09-05 11:50:00,105.38,105.52,105.37,105.47,28875.0,95.7266,95.8538,95.7176,95.8084,28875.0
2018-09-05 11:55:00,105.47,105.54,105.46,105.49,20621.0,95.8084,95.872,95.7993,95.8266,20621.0
2018-09-05 12:00:00,105.5,105.5,105.39,105.41,18849.0,95.8357,95.8357,95.7357,95.7539,18849.0
2018-09-05 12:05:00,105.42,105.44,105.33,105.38,31636.0,95.763,95.7811,95.6812,95.7266,31636.0
2018-09-05 12:10:00,105.36,105.41,105.35,105.39,19991.0,95.7085,95.7539,95.6994,95.7357,19991.0
2018-09-05 12:15:00,105.39,105.42,105.31,105.36,28378.0,95.7357,95.763,95.6631,95.7085,28378.0
2018-09-05 12:20:00,105.37,105.41,105.29,105.36,21954.0,95.7176,95.7539,95.6449,95.7085,21954.0
2018-09-05 12:25:00,105.37,105.44,105.34,105.36,54057.0,95.7176,95.7811,95.6903,95.7085,54057.0
2018-09-05 12:30:00,105.36,105.41,105.31,105.34,72070.0,95.7085,95.7539,95.6631,95.6903,72070.0
2018-09-05 12:35:00,105.33,105.34,105.28,105.28,19464.0,95.6812,95.6903,95.6358,95.6358,19464.0
2018-09-05 12:40:00,105.29,105.29,105.27,105.28,6918.0,95.6449,95.6449,95.6267,95.6358,6918.0
2018-09-05 12:45:00,105.28,105.38,105.28,105.36,12834.0,95.6358,95.7266,95.6358,95.7085,12834.0
2018-09-05 12:50:00,105.36,105.41,105.27,105.27,42670.0,95.7085,95.7539,95.6267,95.6267,42670.0
2018-09-05 12:55:00,105.28,105.32,105.25,105.31,13447.0,95.6358,95.6721,95.6086,95.6631,13447.0
2018-09-05 13:00:00,105.31,105.37,105.3,105.31,23684.0,95.6631,95.7176,95.654,95.6631,23684.0
2018-09-05 13:05:00,105.31,105.35,105.27,105.31,54389.0,95.6631,95.6994,95.6267,95.6631,54389.0
2018-09-05 13:10:00,105.31,105.4,105.3,105.36,67154.0,95.6631,95.7448,95.654,95.7085,67154.0
2018-09-05 13:15:00,105.36,105.37,105.31,105.33,48840.0,95.7085,95.7176,95.6631,95.6812,48840.0
2018-09-05 13:20:00,105.34,105.37,105.3,105.31,58046.0,95.6903,95.7176,95.654,95.6631,58046.0
2018-09-05 13:25:00,105.31,105.33,105.27,105.3,52002.0,95.6631,95.6812,95.6267,95.654,52002.0
2018-09-05 13:30:00,105.31,105.38,105.3,105.36,55931.0,95.6631,95.7266,95.654,95.7085,55931.0
2018-09-05 13:35:00,105.36,105.57,105.36,105.54,31326.0,95.7085,95.8992,95.7085,95.872,31326.0
2018-09-05 13:40:00,105.56,105.58,105.51,105.58,10228.0,95.8902,95.9083,95.8447,95.9083,10228.0
2018-09-05 13:45:00,105.59,105.61,105.5,105.51,13556.0,95.9174,95.9356,95.8357,95.8447,13556.0
2018-09-05 13:50:00,105.51,105.56,105.44,105.45,15837.0,95.8447,95.8902,95.7811,95.7902,15837.0
2018-09-05 13:55:00,105.43,105.46,105.4,105.44,18675.0,95.7721,95.7993,95.7448,95.7811,18675.0
2018-09-05 14:00:00,105.45,105.55,105.34,105.43,47861.0,95.7902,95.8811,95.6903,95.7721,47861.0
2018-09-05 14:05:00,105.43,105.56,105.43,105.56,19419.0,95.7721,95.8902,95.7721,95.8902,19419.0
2018-09-05 14:10:00,105.57,105.59,105.51,105.52,21591.0,95.8992,95.9174,95.8447,95.8538,21591.0
2018-09-05 14:15:00,105.51,105.58,105.41,105.58,25558.0,95.8447,95.9083,95.7539,95.9083,25558.0
2018-09-05 14:20:00,105.58,105.6,105.53,105.6,15415.0,95.9083,95.9265,95.8629,95.9265,15415.0
2018-09-05 14:25:00,105.6,105.69,105.6,105.66,19265.0,95.9265,96.0082,95.9265,95.981,19265.0
2018-09-05 14:30:00,105.65,105.68,105.59,105.67,20526.0,95.9719,95.9992,95.9174,95.9901,20526.0
2018-09-05 14:35:00,105.67,105.78,105.67,105.77,10559.0,95.9901,96.09,95.9901,96.0809,10559.0
2018-09-05 14:40:00,105.78,105.86,105.75,105.85,13748.0,96.09,96.1627,96.0628,96.1536,13748.0
2018-09-05 14:45:00,105.86,105.9,105.82,105.89,12855.0,96.1627,96.199,96.1263,96.1899,12855.0
2018-09-05 14:50:00,105.89,105.9,105.83,105.88,13751.0,96.1899,96.199,96.1354,96.1808,13751.0
2018-09-05 14:55:00,105.88,105.96,105.88,105.96,15519.0,96.1808,96.2535,96.1808,96.2535,15519.0
2018-09-05 15:00:00,105.95,106.05,105.94,106.01,43453.0,96.2444,96.3353,96.2353,96.2989,43453.0
2018-09-05 15:05:00,106.01,106.1,106.0,106.06,20177.0,96.2989,96.3807,96.2898,96.3444,20177.0
2018-09-05 15:10:00,106.06,106.09,106.02,106.09,18962.0,96.3444,96.3716,96.308,96.3716,18962.0
2018-09-05 15:15:00,106.07,106.11,106.03,106.03,27439.0,96.3534,96.3898,96.3171,96.3171,27439.0
2018-09-05 15:20:00,106.03,106.06,105.94,105.95,22786.0,96.3171,96.3444,96.2353,96.2444,22786.0
2018-09-05 15:25:00,105.95,105.95,105.8,105.86,35380.0,96.2444,96.2444,96.1082,96.1627,35380.0
2018-09-05 15:30:00,105.86,105.9,105.82,105.86,39557.0,96.1627,96.199,96.1263,96.1627,39557.0
2018-09-05 15:35:00,105.86,105.88,105.83,105.87,29536.0,96.1627,96.1808,96.1354,96.1718,29536.0
2018-09-05 15:40:00,105.87,105.89,105.85,105.86,28536.0,96.1718,96.1899,96.1536,96.1627,28536.0
2018-09-05 15:45:00,105.87,105.87,105.61,105.62,119940.0,96.1718,96.1718,95.9356,95.9447,119940.0
2018-09-05 15:50:00,105.61,105.7,105.55,105.55,101595.0,95.9356,96.0173,95.8811,95.8811,101595.0
2018-09-05 15:55:00,105.56,105.75,105.56,105.72,163006.0,95.8902,96.0628,95.8902,96.0355,163006.0
2018-09-06 09:30:00,105.67,105.75,105.57,105.61,41919.0,95.9901,96.0628,95.8992,95.9356,41919.0
2018-09-06 09:35:00,105.58,105.59,105.29,105.44,30839.0,95.9083,95.9174,95.6449,95.7811,30839.0
2018-09-06 09:40:00,105.44,105.46,104.94,104.94,54864.0,95.7811,95.7993,95.327,95.327,54864.0
2018-09-06 09:45:00,104.9,105.08,104.83,105.08,32634.0,95.2906,95.4541,95.227,95.4541,32634.0
2018-09-06 09:50:00,105.09,105.09,104.76,104.81,46150.0,95.4632,95.4632,95.1634,95.2089,46150.0
2018-09-06 09:55:00,104.8,105.08,104.79,105.08,22281.0,95.1998,95.4541,95.1907,95.4541,22281.0
2018-09-06 10:00:00,105.03,105.24,104.98,105.2,26319.0,95.4087,95.5995,95.3633,95.5631,26319.0
2018-09-06 10:05:00,105.22,105.23,105.09,105.13,40849.0,95.5813,95.5904,95.4632,95.4995,40849.0
2018-09-06 10:10:00,105.13,105.15,104.85,104.92,63445.0,95.4995,95.5177,95.2452,95.3088,63445.0
2018-09-06 10:15:00,104.92,104.92,104.36,104.44,69783.0,95.3088,95.3088,94.8001,94.8728,69783.0
2018-09-06 10:20:00,104.45,104.57,104.3,104.39,41750.0,94.8818,94.9908,94.7456,94.8273,41750.0
2018-09-06 10:25:00,104.38,104.57,104.38,104.57,19717.0,94.8182,94.9908,94.8182,94.9908,19717.0
2018-09-06 10:30:00,104.58,104.76,104.55,104.76,19819.0,94.9999,95.1634,94.9727,95.1634,19819.0
2018-09-06 10:35:00,104.72,104.81,104.69,104.78,34911.0,95.1271,95.2089,95.0999,95.1816,34911.0
2018-09-06 10:40:00,104.77,104.78,104.55,104.55,29967.0,95.1725,95.1816,94.9727,94.9727,29967.0
2018-09-06 10:45:00,104.55,104.55,104.15,104.32,51880.0,94.9727,94.9727,94.6093,94.7637,51880.0
2018-09-06 10:50:00,104.33,104.34,104.1,104.11,34068.0,94.7728,94.7819,94.5639,94.573,34068.0
2018-09-06 10:55:00,104.13,104.2,104.07,104.17,24427.0,94.5912,94.6547,94.5366,94.6275,24427.0
2018-09-06 11:00:00,104.15,104.2,104.08,104.12,29116.0,94.6093,94.6547,94.5457,94.5821,29116.0
2018-09-06 11:05:00,104.11,104.11,103.65,103.91,85935.0,94.573,94.573,94.1551,94.3913,85935.0
2018-09-06 11:10:00,103.92,103.99,103.84,103.9,29976.0,94.4004,94.464,94.3277,94.3822,29976.0
2018-09-06 11:15:00,103.91,103.97,103.85,103.92,29417.0,94.3913,94.4458,94.3368,94.4004,29417.0
2018-09-06 11:20:00,103.93,104.15,103.91,104.13,38497.0,94.4095,94.6093,94.3913,94.5912,38497.0
2018-09-06 11:25:00,104.12,104.27,104.08,104.13,34275.0,94.5821,94.7183,94.5457,94.5912,34275.0
2018-09-06 11:30:00,104.13,104.19,104.07,104.14,24431.0,94.5912,94.6457,94.5366,94.6002,24431.0
2018-09-06 11:35:00,104.14,104.18,104.09,104.12,21766.0,94.6002,94.6366,94.5548,94.5821,21766.0
2018-09-06 11:40:00,104.12,104.24,104.09,104.13,32006.0,94.5821,94.6911,94.5548,94.5912,32006.0
2018-09-06 11:45:00,104.12,104.19,104.08,104.11,54888.0,94.5821,94.6457,94.5457,94.573,54888.0
2018-09-06 11:50:00,104.12,104.17,103.98,104.09,88698.0,94.5821,94.6275,94.4549,94.5548,88698.0
2018-09-06 11:55:00,104.12,104.26,104.05,104.26,16171.0,94.5821,94.7092,94.5185,94.7092,16171.0
2018-09-06 12:00:00,104.27,104.34,104.23,104.33,11635.0,94.7183,94.7819,94.682,94.7728,11635.0
2018-09-06 12:05:00,104.34,104.46,104.32,104.44,11185.0,94.7819,94.8909,94.7637,94.8728,11185.0
2018-09-06 12:10:00,104.44,104.53,104.42,104.5,16890.0,94.8728,94.9545,94.8546,94.9273,16890.0
2018-09-06 12:15:00,104.5,104.6,104.49,104.58,9345.0,94.9273,95.0181,94.9182,94.9999,9345.0
2018-09-06 12:20:00,104.59,104.66,104.55,104.61,10745.0,95.009,95.0726,94.9727,95.0272,10745.0
2018-09-06 12:25:00,104.61,104.65,104.6,104.63,9562.0,95.0272,95.0635,95.0181,95.0453,9562.0
2018-09-06 12:30:00,104.63,104.75,104.63,104.7,13998.0,95.0453,95.1544,95.0453,95.1089,13998.0
2018-09-06 12:35:00,104.67,104.71,104.63,104.67,13783.0,95.0817,95.118,95.0453,95.0817,13783.0
2018-09-06 12:40:00,104.67,104.74,104.65,104.7,7757.0,95.0817,95.1453,95.0635,95.1089,7757.0
2018-09-06 12:45:00,104.7,104.77,104.67,104.67,9956.0,95.1089,95.1725,95.0817,95.0817,9956.0
2018-09-06 12:50:00,104.66,104.67,104.6,104.62,14080.0,95.0726,95.0817,95.0181,95.0363,14080.0
2018-09-06 12:55:00,104.62,104.72,104.62,104.7,10259.0,95.0363,95.1271,95.0363,95.1089,10259.0
2018-09-06 13:00:00,104.7,104.72,104.64,104.68,10580.0,95.1089,95.1271,95.0544,95.0908,10580.0
2018-09-06 13:05:00,104.67,104.76,104.67,104.73,11270.0,95.0817,95.1634,95.0817,95.1362,11270.0
2018-09-06 13:10:00,104.73,104.77,104.7,104.77,7710.0,95.1362,95.1725,95.1089,95.1725,7710.0
2018-09-06 13:15:00,104.77,104.86,104.76,104.78,12370.0,95.1725,95.2543,95.1634,95.1816,12370.0
2018-09-06 13:20:00,104.77,104.79,104.58,104.63,33337.0,95.1725,95.1907,94.9999,95.0453,33337.0
2018-09-06 13:25:00,104.63,104.64,104.61,104.62,5968.0,95.0453,95.0544,95.0272,95.0363,5968.0
2018-09-06 13:30:00,104.62,104.64,104.54,104.63,12037.0,95.0363,95.0544,94.9636,95.0453,12037.0
2018-09-06 13:35:00,104.64,104.73,104.64,104.68,8051.0,95.0544,95.1362,95.0544,95.0908,8051.0
2018-09-06 13:40:00,104.67,104.77,104.67,104.75,5940.0,95.0817,95.1725,95.0817,95.1544,5940.0
2018-09-06 13:45:00,104.74,104.79,104.7,104.78,7655.0,95.1453,95.1907,95.1089,95.1816,7655.0
2018-09-06 13:50:00,104.79,104.79,104.74,104.76,10929.0,95.1907,95.1907,95.1453,95.1634,10929.0
2018-09-06 13:55:00,104.74,104.77,104.72,104.77,9978.0,95.1453,95.1725,95.1271,95.1725,9978.0
2018-09-06 14:00:00,104.76,104.84,104.74,104.81,17369.0,95.1634,95.2361,95.1453,95.2089,17369.0
2018-09-06 14:05:00,104.8,104.8,104.71,104.8,12571.0,95.1998,95.1998,95.118,95.1998,12571.0
2018-09-06 14:10:00,104.8,104.86,104.79,104.84,17378.0,95.1998,95.2543,95.1907,95.2361,17378.0
2018-09-06 14:15:00,104.87,104.91,104.86,104.91,7889.0,95.2634,95.2997,95.2543,95.2997,7889.0
2018-09-06 14:20:00,104.91,104.92,104.82,104.82,20502.0,95.2997,95.3088,95.2179,95.2179,20502.0
2018-09-06 14:25:00,104.83,104.86,104.8,104.86,11086.0,95.227,95.2543,95.1998,95.2543,11086.0
2018-09-06 14:30:00,104.86,104.95,104.86,104.94,17783.0,95.2543,95.336,95.2543,95.327,17783.0
2018-09-06 14:35:00,104.92,104.96,104.88,104.95,12614.0,95.3088,95.3451,95.2724,95.336,12614.0
2018-09-06 14:40:00,104.96,105.07,104.96,105.06,16641.0,95.3451,95.445,95.3451,95.436,16641.0
2018-09-06 14:45:00,105.06,105.18,105.05,105.18,31421.0,95.436,95.545,95.4269,95.545,31421.0
2018-09-06 14:50:00,105.18,105.19,105.09,105.14,20131.0,95.545,95.554,95.4632,95.5086,20131.0
2018-09-06 14:55:00,105.13,105.18,105.12,105.13,23623.0,95.4995,95.545,95.4905,95.4995,23623.0
2018-09-06 15:00:00,105.13,105.24,105.12,105.19,19610.0,95.4995,95.5995,95.4905,95.554,19610.0
2018-09-06 15:05:00,105.19,105.31,105.19,105.29,15263.0,95.554,95.6631,95.554,95.6449,15263.0
2018-09-06 15:10:00,105.3,105.36,105.28,105.31,10203.0,95.654,95.7085,95.6358,95.6631,10203.0
2018-09-06 15:15:00,105.32,105.35,105.3,105.32,11047.0,95.6721,95.6994,95.654,95.6721,11047.0
2018-09-06 15:20:00,105.31,105.31,105.27,105.3,22782.0,95.6631,95.6631,95.6267,95.654,22782.0
2018-09-06 15:25:00,105.3,105.44,105.3,105.43,14552.0,95.654,95.7811,95.654,95.7721,14552.0
2018-09-06 15:30:00,105.44,105.49,105.44,105.46,99553.0,95.7811,95.8266,95.7811,95.7993,99553.0
2018-09-06 15:35:00,105.47,105.51,105.44,105.5,36410.0,95.8084,95.8447,95.7811,95.8357,36410.0
2018-09-06 15:40:00,105.49,105.52,105.45,105.48,66453.0,95.8266,95.8538,95.7902,95.8175,66453.0
2018-09-06 15:45:00,105.47,105.52,105.47,105.48,44671.0,95.8084,95.8538,95.8084,95.8175,44671.0
2018-09-06 15:50:00,105.47,105.53,105.44,105.45,65047.0,95.8084,95.8629,95.7811,95.7902,65047.0
2018-09-06 15:55:00,105.47,105.61,105.35,105.36,269318.0,95.8084,95.9356,95.6994,95.7085,269318.0
2018-09-07 09:30:00,105.15,105.57,105.1,105.45,42451.0,95.5177,95.8992,95.4723,95.7902,42451.0
2018-09-07 09:35:00,105.35,105.77,105.15,105.67,42554.0,95.6994,96.0809,95.5177,95.9901,42554.0
2018-09-07 09:40:00,105.67,105.73,104.91,105.02,65061.0,95.9901,96.0446,95.2997,95.3996,65061.0
2018-09-07 09:45:00,105.04,105.06,104.81,104.89,29588.0,95.4178,95.436,95.2089,95.2815,29588.0
2018-09-07 09:50:00,104.87,105.05,104.8,104.96,39872.0,95.2634,95.4269,95.1998,95.3451,39872.0
2018-09-07 09:55:00,104.96,105.45,104.95,105.35,61618.0,95.3451,95.7902,95.336,95.6994,61618.0
2018-09-07 10:00:00,105.35,105.5,105.23,105.48,18688.0,95.6994,95.8357,95.5904,95.8175,18688.0
2018-09-07 10:05:00,105.5,105.73,105.49,105.64,29852.0,95.8357,96.0446,95.8266,95.9628,29852.0
2018-09-07 10:10:00,105.67,105.79,105.45,105.51,19301.0,95.9901,96.0991,95.7902,95.8447,19301.0
2018-09-07 10:15:00,105.54,105.57,105.45,105.56,18838.0,95.872,95.8992,95.7902,95.8902,18838.0
2018-09-07 10:20:00,105.56,106.04,105.55,106.0,68691.0,95.8902,96.3262,95.8811,96.2898,68691.0
2018-09-07 10:25:00,105.99,106.01,105.82,105.82,25729.0,96.2808,96.2989,96.1263,96.1263,25729.0
2018-09-07 10:30:00,105.84,106.04,105.84,105.89,18388.0,96.1445,96.3262,96.1445,96.1899,18388.0
2018-09-07 10:35:00,105.91,105.94,105.84,105.94,21415.0,96.2081,96.2353,96.1445,96.2353,21415.0
2018-09-07 10:40:00,105.94,106.09,105.94,106.06,46871.0,96.2353,96.3716,96.2353,96.3444,46871.0
2018-09-07 10:45:00,106.07,106.2,106.04,106.17,25967.0,96.3534,96.4715,96.3262,96.4443,25967.0
2018-09-07 10:50:00,106.15,106.19,106.0,106.05,13112.0,96.4261,96.4624,96.2898,96.3353,13112.0
2018-09-07 10:55:00,106.05,106.07,105.95,106.04,58098.0,96.3353,96.3534,96.2444,96.3262,58098.0
2018-09-07 11:00:00,106.01,106.01,105.79,105.88,18607.0,96.2989,96.2989,96.0991,96.1808,18607.0
2018-09-07 11:05:00,105.9,106.07,105.9,106.05,32031.0,96.199,96.3534,96.199,96.3353,32031.0
2018-09-07 11:10:00,106.05,106.07,105.98,105.98,51294.0,96.3353,96.3534,96.2717,96.2717,51294.0
2018-09-07 11:15:00,105.97,106.04,105.89,106.03,15900.0,96.2626,96.3262,96.1899,96.3171,15900.0
2018-09-07 11:20:00,106.04,106.14,106.0,106.11,19522.0,96.3262,96.417,96.2898,96.3898,19522.0
2018-09-07 11:25:00,106.1,106.26,106.05,106.23,23517.0,96.3807,96.526,96.3353,96.4988,23517.0
2018-09-07 11:30:00,106.22,106.28,106.19,106.28,36580.0,96.4897,96.5442,96.4624,96.5442,36580.0
2018-09-07 11:35:00,106.27,106.34,106.25,106.31,19817.0,96.5351,96.5987,96.5169,96.5715,19817.0
2018-09-07 11:40:00,106.33,106.37,106.3,106.32,22507.0,96.5896,96.626,96.5624,96.5805,22507.0
2018-09-07 11:45:00,106.34,106.35,106.26,106.3,21029.0,96.5987,96.6078,96.526,96.5624,21029.0
2018-09-07 11:50:00,106.31,106.36,106.31,106.36,26807.0,96.5715,96.6169,96.5715,96.6169,26807.0
2018-09-07 11:55:00,106.35,106.4,106.31,106.34,21388.0,96.6078,96.6532,96.5715,96.5987,21388.0
2018-09-07 12:00:00,106.35,106.39,106.31,106.34,25401.0,96.6078,96.6441,96.5715,96.5987,25401.0
2018-09-07 12:05:00,106.33,106.33,105.9,106.01,58263.0,96.5896,96.5896,96.199,96.2989,58263.0
2018-09-07 12:10:00,106.02,106.33,106.02,106.31,24943.0,96.308,96.5896,96.308,96.5715,24943.0
2018-09-07 12:15:00,106.31,106.38,106.23,106.38,32691.0,96.5715,96.635,96.4988,96.635,32691.0
2018-09-07 12:20:00,106.38,106.49,106.29,106.31,22258.0,96.635,96.735,96.5533,96.5715,22258.0
2018-09-07 12:25:00,106.29,106.32,106.24,106.3,14444.0,96.5533,96.5805,96.5079,96.5624,14444.0
2018-09-07 12:30:00,106.29,106.44,106.29,106.36,18235.0,96.5533,96.6895,96.5533,96.6169,18235.0
2018-09-07 12:35:00,106.38,106.46,106.36,106.41,19964.0,96.635,96.7077,96.6169,96.6623,19964.0
2018-09-07 12:40:00,106.41,106.46,106.36,106.46,31605.0,96.6623,96.7077,96.6169,96.7077,31605.0
2018-09-07 12:45:00,106.46,106.64,106.46,106.64,35523.0,96.7077,96.8712,96.7077,96.8712,35523.0
2018-09-07 12:50:00,106.64,106.71,106.55,106.63,25262.0,96.8712,96.9348,96.7895,96.8621,25262.0
2018-09-07 12:55:00,106.63,106.67,106.6,106.67,17252.0,96.8621,96.8985,96.8349,96.8985,17252.0
2018-09-07 13:00:00,106.67,106.69,106.58,106.6,17483.0,96.8985,96.9166,96.8167,96.8349,17483.0
2018-09-07 13:05:00,106.59,106.67,106.59,106.62,14820.0,96.8258,96.8985,96.8258,96.8531,14820.0
2018-09-07 13:10:00,106.61,106.71,106.6,106.68,18634.0,96.844,96.9348,96.8349,96.9076,18634.0
2018-09-07 13:15:00,106.66,106.72,106.6,106.6,18405.0,96.8894,96.9439,96.8349,96.8349,18405.0
2018-09-07 13:20:00,106.6,106.6,106.4,106.5,39760.0,96.8349,96.8349,96.6532,96.744,39760.0
2018-09-07 13:25:00,106.49,106.61,106.48,106.59,15003.0,96.735,96.844,96.7259,96.8258,15003.0
2018-09-07 13:30:00,106.61,106.64,106.5,106.51,28210.0,96.844,96.8712,96.744,96.7531,28210.0
2018-09-07 13:35:00,106.51,106.51,106.34,106.39,16656.0,96.7531,96.7531,96.5987,96.6441,16656.0
2018-09-07 13:40:00,106.38,106.49,106.36,106.46,25174.0,96.635,96.735,96.6169,96.7077,25174.0
2018-09-07 13:45:00,106.45,106.64,106.45,106.63,32047.0,96.6986,96.8712,96.6986,96.8621,32047.0
2018-09-07 13:50:00,106.62,106.73,106.53,106.66,61283.0,96.8531,96.953,96.7713,96.8894,61283.0
2018-09-07 13:55:00,106.66,106.71,106.62,106.62,20971.0,96.8894,96.9348,96.8531,96.8531,20971.0
2018-09-07 14:00:00,106.61,106.71,106.61,106.7,32401.0,96.844,96.9348,96.844,96.9257,32401.0
2018-09-07 14:05:00,106.7,106.75,106.64,106.65,34234.0,96.9257,96.9711,96.8712,96.8803,34234.0
2018-09-07 14:10:00,106.64,106.76,106.64,106.73,19674.0,96.8712,96.9802,96.8712,96.953,19674.0
2018-09-07 14:15:00,106.73,106.86,106.73,106.86,39081.0,96.953,97.0711,96.953,97.0711,39081.0
2018-09-07 14:20:00,106.85,106.87,106.77,106.81,22427.0,97.062,97.0802,96.9893,97.0256,22427.0
2018-09-07 14:25:00,106.81,106.91,106.8,106.88,22932.0,97.0256,97.1165,97.0166,97.0892,22932.0
2018-09-07 14:30:00,106.9,106.91,106.82,106.86,31948.0,97.1074,97.1165,97.0347,97.0711,31948.0
2018-09-07 14:35:00,106.86,106.91,106.83,106.9,26237.0,97.0711,97.1165,97.0438,97.1074,26237.0
2018-09-07 14:40:00,106.91,106.94,106.81,106.83,21122.0,97.1165,97.1437,97.0256,97.0438,21122.0
2018-09-07 14:45:00,106.84,106.85,106.77,106.81,19349.0,97.0529,97.062,96.9893,97.0256,19349.0
2018-09-07 14:50:00,106.81,106.84,106.77,106.84,29102.0,97.0256,97.0529,96.9893,97.0529,29102.0
2018-09-07 14:55:00,106.84,106.94,106.82,106.92,33860.0,97.0529,97.1437,97.0347,97.1256,33860.0
2018-09-07 15:00:00,106.93,106.96,106.89,106.93,45573.0,97.1347,97.1619,97.0983,97.1347,45573.0
2018-09-07 15:05:00,106.93,106.94,106.85,106.91,34486.0,97.1347,97.1437,97.062,97.1165,34486.0
2018-09-07 15:10:00,106.92,107.05,106.92,107.03,40681.0,97.1256,97.2437,97.1256,97.2255,40681.0
2018-09-07 15:15:00,107.03,107.1,107.0,107.09,42935.0,97.2255,97.2891,97.1982,97.28,42935.0
2018-09-07 15:20:00,107.09,107.09,106.98,107.01,86570.0,97.28,97.28,97.1801,97.2073,86570.0
2018-09-07 15:25:00,107.01,107.08,106.96,107.04,31356.0,97.2073,97.2709,97.1619,97.2346,31356.0
2018-09-07 15:30:00,107.04,107.18,106.98,107.05,94231.0,97.2346,97.3618,97.1801,97.2437,94231.0
2018-09-07 15:35:00,107.04,107.07,106.89,106.97,47772.0,97.2346,97.2618,97.0983,97.171,47772.0
2018-09-07 15:40:00,106.95,107.01,106.91,106.91,55357.0,97.1528,97.2073,97.1165,97.1165,55357.0
2018-09-07 15:45:00,106.9,107.01,106.88,106.98,66290.0,97.1074,97.2073,97.0892,97.1801,66290.0
2018-09-07 15:50:00,106.96,107.13,106.93,107.13,156015.0,97.1619,97.3163,97.1347,97.3163,156015.0
2018-09-07 15:55:00,107.12,107.24,107.03,107.03,312739.0,97.3073,97.4163,97.2255,97.2255,312739.0
2018-09-10 09:30:00,107.5,107.84,107.46,107.76,93729.0,97.6524,97.9613,97.6161,97.8886,93729.0
2018-09-10 09:35:00,107.79,107.82,107.39,107.47,35881.0,97.9159,97.9431,97.5525,97.6252,35881.0
2018-09-10 09:40:00,107.42,107.53,107.29,107.53,27410.0,97.5798,97.6797,97.4617,97.6797,27410.0
2018-09-10 09:45:00,107.54,107.58,107.41,107.45,24844.0,97.6888,97.7251,97.5707,97.607,24844.0
2018-09-10 09:50:00,107.41,107.55,107.27,107.31,38681.0,97.5707,97.6979,97.4435,97.4798,38681.0
2018-09-10 09:55:00,107.32,107.48,107.28,107.28,40953.0,97.4889,97.6343,97.4526,97.4526,40953.0
2018-09-10 10:00:00,107.3,107.35,107.2,107.23,34748.0,97.4708,97.5162,97.3799,97.4072,34748.0
2018-09-10 10:05:00,107.21,107.28,107.16,107.17,39010.0,97.389,97.4526,97.3436,97.3527,39010.0
2018-09-10 10:10:00,107.17,107.21,107.14,107.19,44042.0,97.3527,97.389,97.3254,97.3708,44042.0
2018-09-10 10:15:00,107.18,107.19,106.9,106.96,43302.0,97.3618,97.3708,97.1074,97.1619,43302.0
2018-09-10 10:20:00,106.95,107.05,106.94,106.99,34548.0,97.1528,97.2437,97.1437,97.1892,34548.0
2018-09-10 10:25:00,106.99,107.04,106.95,106.97,38130.0,97.1892,97.2346,97.1528,97.171,38130.0
2018-09-10 10:30:00,106.98,107.01,106.91,106.95,39333.0,97.1801,97.2073,97.1165,97.1528,39333.0
2018-09-10 10:35:00,106.95,107.0,106.9,106.98,50426.0,97.1528,97.1982,97.1074,97.1801,50426.0
2018-09-10 10:40:00,106.98,107.11,106.91,107.06,70680.0,97.1801,97.2982,97.1165,97.2527,70680.0
2018-09-10 10:45:00,107.07,107.19,107.06,107.12,78459.0,97.2618,97.3708,97.2527,97.3073,78459.0
2018-09-10 10:50:00,107.13,107.28,107.1,107.17,29501.0,97.3163,97.4526,97.2891,97.3527,29501.0
2018-09-10 10:55:00,107.14,107.28,107.12,107.24,16164.0,97.3254,97.4526,97.3073,97.4163,16164.0
2018-09-10 11:00:00,107.25,107.28,107.15,107.15,15960.0,97.4253,97.4526,97.3345,97.3345,15960.0
2018-09-10 11:05:00,107.15,107.21,107.13,107.15,18184.0,97.3345,97.389,97.3163,97.3345,18184.0
2018-09-10 11:10:00,107.14,107.24,107.12,107.16,18948.0,97.3254,97.4163,97.3073,97.3436,18948.0
2018-09-10 11:15:00,107.15,107.15,107.0,107.1,23998.0,97.3345,97.3345,97.1982,97.2891,23998.0
2018-09-10 11:20:00,107.1,107.14,106.99,107.02,17047.0,97.2891,97.3254,97.1892,97.2164,17047.0
2018-09-10 11:25:00,107.02,107.06,106.94,106.95,20445.0,97.2164,97.2527,97.1437,97.1528,20445.0
2018-09-10 11:30:00,106.95,106.95,106.83,106.85,25557.0,97.1528,97.1528,97.0438,97.062,25557.0
2018-09-10 11:35:00,106.85,106.89,106.8,106.89,13341.0,97.062,97.0983,97.0166,97.0983,13341.0
2018-09-10 11:40:00,106.9,106.9,106.84,106.89,15699.0,97.1074,97.1074,97.0529,97.0983,15699.0
2018-09-10 11:45:00,106.89,106.9,106.77,106.9,13453.0,97.0983,97.1074,96.9893,97.1074,13453.0
2018-09-10 11:50:00,106.9,106.91,106.8,106.81,18920.0,97.1074,97.1165,97.0166,97.0256,18920.0
2018-09-10 11:55:00,106.79,106.92,106.77,106.92,14691.0,97.0075,97.1256,96.9893,97.1256,14691.0
2018-09-10 12:00:00,106.9,106.9,106.82,106.87,12492.0,97.1074,97.1074,97.0347,97.0802,12492.0
2018-09-10 12:05:00,106.86,106.91,106.81,106.84,9555.0,97.0711,97.1165,97.0256,97.0529,9555.0
2018-09-10 12:10:00,106.83,106.91,106.82,106.91,9915.0,97.0438,97.1165,97.0347,97.1165,9915.0
2018-09-10 12:15:00,106.91,106.95,106.87,106.87,8045.0,97.1165,97.1528,97.0802,97.0802,8045.0
2018-09-10 12:20:00,106.87,106.99,106.87,106.99,12993.0,97.0802,97.1892,97.0802,97.1892,12993.0
2018-09-10 12:25:00,106.99,107.02,106.89,106.94,20609.0,97.1892,97.2164,97.0983,97.1437,20609.0
2018-09-10 12:30:00,106.94,107.03,106.93,107.0,22506.0,97.1437,97.2255,97.1347,97.1982,22506.0
2018-09-10 12:35:00,106.99,107.0,106.89,106.91,19436.0,97.1892,97.1982,97.0983,97.1165,19436.0
2018-09-10 12:40:00,106.92,106.94,106.81,106.84,19199.0,97.1256,97.1437,97.0256,97.0529,19199.0
2018-09-10 12:45:00,106.84,106.9,106.83,106.86,13036.0,97.0529,97.1074,97.0438,97.0711,13036.0
2018-09-10 12:50:00,106.85,106.86,106.78,106.83,10848.0,97.062,97.0711,96.9984,97.0438,10848.0
2018-09-10 12:55:00,106.83,106.89,106.82,106.85,14583.0,97.0438,97.0983,97.0347,97.062,14583.0
2018-09-10 13:00:00,106.84,106.85,106.78,106.81,17408.0,97.0529,97.062,96.9984,97.0256,17408.0
2018-09-10 13:05:00,106.79,106.83,106.78,106.8,18061.0,97.0075,97.0438,96.9984,97.0166,18061.0
2018-09-10 13:10:00,106.8,106.8,106.75,106.76,13849.0,97.0166,97.0166,96.9711,96.9802,13849.0
2018-09-10 13:15:00,106.75,106.81,106.71,106.8,20570.0,96.9711,97.0256,96.9348,97.0166,20570.0
2018-09-10 13:20:00,106.8,106.83,106.78,106.8,15109.0,97.0166,97.0438,96.9984,97.0166,15109.0
2018-09-10 13:25:00,106.79,106.85,106.75,106.81,16687.0,97.0075,97.062,96.9711,97.0256,16687.0
2018-09-10 13:30:00,106.81,106.84,106.8,106.84,11930.0,97.0256,97.0529,97.0166,97.0529,11930.0
2018-09-10 13:35:00,106.83,106.83,106.76,106.76,9714.0,97.0438,97.0438,96.9802,96.9802,9714.0
2018-09-10 13:40:00,106.75,106.79,106.74,106.79,10456.0,96.9711,97.0075,96.9621,97.0075,10456.0
2018-09-10 13:45:00,106.78,106.79,106.69,106.73,12422.0,96.9984,97.0075,96.9166,96.953,12422.0
2018-09-10 13:50:00,106.73,106.78,106.71,106.75,12125.0,96.953,96.9984,96.9348,96.9711,12125.0
2018-09-10 13:55:00,106.74,106.81,106.74,106.81,12696.0,96.9621,97.0256,96.9621,97.0256,12696.0
2018-09-10 14:00:00,106.81,106.82,106.72,106.72,25793.0,97.0256,97.0347,96.9439,96.9439,25793.0
2018-09-10 14:05:00,106.73,106.77,106.69,106.76,16603.0,96.953,96.9893,96.9166,96.9802,16603.0
2018-09-10 14:10:00,106.77,106.8,106.74,106.78,10710.0,96.9893,97.0166,96.9621,96.9984,10710.0
2018-09-10 14:15:00,106.78,106.79,106.71,106.75,11184.0,96.9984,97.0075,96.9348,96.9711,11184.0
2018-09-10 14:20:00,106.76,106.8,106.73,106.79,13785.0,96.9802,97.0166,96.953,97.0075,13785.0
2018-09-10 14:25:00,106.8,106.82,106.73,106.74,17640.0,97.0166,97.0347,96.953,96.9621,17640.0
2018-09-10 14:30:00,106.73,106.76,106.63,106.66,38497.0,96.953,96.9802,96.8621,96.8894,38497.0
2018-09-10 14:35:00,106.66,106.75,106.65,106.68,61823.0,96.8894,96.9711,96.8803,96.9076,61823.0
2018-09-10 14:40:00,106.68,106.69,106.57,106.6,81846.0,96.9076,96.9166,96.8076,96.8349,81846.0
2018-09-10 14:45:00,106.6,106.71,106.52,106.71,42312.0,96.8349,96.9348,96.7622,96.9348,42312.0
2018-09-10 14:50:00,106.71,106.74,106.63,106.66,32551.0,96.9348,96.9621,96.8621,96.8894,32551.0
2018-09-10 14:55:00,106.68,106.7,106.65,106.7,10853.0,96.9076,96.9257,96.8803,96.9257,10853.0
2018-09-10 15:00:00,106.71,106.72,106.66,106.69,12703.0,96.9348,96.9439,96.8894,96.9166,12703.0
2018-09-10 15:05:00,106.7,106.74,106.68,106.69,11693.0,96.9257,96.9621,96.9076,96.9166,11693.0
2018-09-10 15:10:00,106.7,106.73,106.68,106.71,17521.0,96.9257,96.953,96.9076,96.9348,17521.0
2018-09-10 15:15:00,106.7,106.73,106.64,106.68,15150.0,96.9257,96.953,96.8712,96.9076,15150.0
2018-09-10 15:20:00,106.68,106.71,106.66,106.7,14814.0,96.9076,96.9348,96.8894,96.9257,14814.0
2018-09-10 15:25:00,106.69,106.75,106.66,106.72,34452.0,96.9166,96.9711,96.8894,96.9439,34452.0
2018-09-10 15:30:00,106.73,106.76,106.68,106.71,43359.0,96.953,96.9802,96.9076,96.9348,43359.0
2018-09-10 15:35:00,106.7,106.7,106.54,106.55,49598.0,96.9257,96.9257,96.7804,96.7895,49598.0
2018-09-10 15:40:00,106.54,106.57,106.41,106.45,80342.0,96.7804,96.8076,96.6623,96.6986,80342.0
2018-09-10 15:45:00,106.45,106.55,106.39,106.54,78139.0,96.6986,96.7895,96.6441,96.7804,78139.0
2018-09-10 15:50:00,106.54,106.54,106.44,106.47,58566.0,96.7804,96.7804,96.6895,96.7168,58566.0
2018-09-10 15:55:00,106.47,106.53,106.4,106.43,126249.0,96.7168,96.7713,96.6532,96.6805,126249.0
2018-09-11 09:30:00,106.41,106.62,106.25,106.42,43359.0,96.6623,96.8531,96.5169,96.6714,43359.0
2018-09-11 09:35:00,106.41,106.43,106.21,106.21,18728.0,96.6623,96.6805,96.4806,96.4806,18728.0
2018-09-11 09:40:00,106.22,106.22,106.01,106.05,32866.0,96.4897,96.4897,96.2989,96.3353,32866.0
2018-09-11 09:45:00,106.06,106.07,105.9,105.97,17593.0,96.3444,96.3534,96.199,96.2626,17593.0
2018-09-11 09:50:00,105.93,106.15,105.93,106.07,29072.0,96.2263,96.4261,96.2263,96.3534,29072.0
2018-09-11 09:55:00,106.09,106.15,106.07,106.14,31547.0,96.3716,96.4261,96.3534,96.417,31547.0
2018-09-11 10:00:00,106.1,106.1,105.95,105.95,39644.0,96.3807,96.3807,96.2444,96.2444,39644.0
2018-09-11 10:05:00,105.96,106.12,105.96,106.05,16142.0,96.2535,96.3989,96.2535,96.3353,16142.0
2018-09-11 10:10:00,106.06,106.08,105.97,105.98,18358.0,96.3444,96.3625,96.2626,96.2717,18358.0
2018-09-11 10:15:00,105.99,106.09,105.98,106.05,17687.0,96.2808,96.3716,96.2717,96.3353,17687.0
2018-09-11 10:20:00,106.06,106.1,105.92,105.95,19000.0,96.3444,96.3807,96.2172,96.2444,19000.0
2018-09-11 10:25:00,105.96,105.96,105.83,105.86,25463.0,96.2535,96.2535,96.1354,96.1627,25463.0
2018-09-11 10:30:00,105.85,105.86,105.73,105.75,19019.0,96.1536,96.1627,96.0446,96.0628,19019.0
2018-09-11 10:35:00,105.74,105.85,105.73,105.85,15251.0,96.0537,96.1536,96.0446,96.1536,15251.0
2018-09-11 10:40:00,105.87,105.88,105.77,105.82,12688.0,96.1718,96.1808,96.0809,96.1263,12688.0
2018-09-11 10:45:00,105.82,105.83,105.68,105.74,16088.0,96.1263,96.1354,95.9992,96.0537,16088.0
2018-09-11 10:50:00,105.73,105.76,105.66,105.74,15342.0,96.0446,96.0718,95.981,96.0537,15342.0
2018-09-11 10:55:00,105.73,105.76,105.68,105.7,16509.0,96.0446,96.0718,95.9992,96.0173,16509.0
2018-09-11 11:00:00,105.7,105.7,105.67,105.68,29787.0,96.0173,96.0173,95.9901,95.9992,29787.0
2018-09-11 11:05:00,105.68,105.68,105.63,105.65,62377.0,95.9992,95.9992,95.9537,95.9719,62377.0
2018-09-11 11:10:00,105.65,105.66,105.57,105.61,27623.0,95.9719,95.981,95.8992,95.9356,27623.0
2018-09-11 11:15:00,105.61,105.7,105.55,105.64,273880.0,95.9356,96.0173,95.8811,95.9628,273880.0
2018-09-11 11:20:00,105.64,105.97,105.63,105.97,189230.0,95.9628,96.2626,95.9537,96.2626,189230.0
2018-09-11 11:25:00,105.98,106.04,105.91,105.91,43552.0,96.2717,96.3262,96.2081,96.2081,43552.0
2018-09-11 11:30:00,105.91,106.01,105.89,105.92,21025.0,96.2081,96.2989,96.1899,96.2172,21025.0
2018-09-11 11:35:00,105.89,105.92,105.86,105.88,23728.0,96.1899,96.2172,96.1627,96.1808,23728.0
2018-09-11 11:40:00,105.89,105.9,105.84,105.89,23203.0,96.1899,96.199,96.1445,96.1899,23203.0
2018-09-11 11:45:00,105.9,105.9,105.73,105.74,21246.0,96.199,96.199,96.0446,96.0537,21246.0
2018-09-11 11:50:00,105.75,105.9,105.75,105.89,30122.0,96.0628,96.199,96.0628,96.1899,30122.0
2018-09-11 11:55:00,105.9,105.9,105.82,105.86,27057.0,96.199,96.199,96.1263,96.1627,27057.0
2018-09-11 12:00:00,105.87,105.89,105.75,105.75,28163.0,96.1718,96.1899,96.0628,96.0628,28163.0
2018-09-11 12:05:00,105.75,105.8,105.68,105.69,25340.0,96.0628,96.1082,95.9992,96.0082,25340.0
2018-09-11 12:10:00,105.71,105.77,105.69,105.77,15352.0,96.0264,96.0809,96.0082,96.0809,15352.0
2018-09-11 12:15:00,105.77,105.8,105.74,105.79,13412.0,96.0809,96.1082,96.0537,96.0991,13412.0
2018-09-11 12:20:00,105.79,105.8,105.75,105.78,16870.0,96.0991,96.1082,96.0628,96.09,16870.0
2018-09-11 12:25:00,105.77,105.79,105.75,105.77,20893.0,96.0809,96.0991,96.0628,96.0809,20893.0
2018-09-11 12:30:00,105.78,105.78,105.64,105.64,55980.0,96.09,96.09,95.9628,95.9628,55980.0
2018-09-11 12:35:00,105.64,105.67,105.61,105.63,11743.0,95.9628,95.9901,95.9356,95.9537,11743.0
2018-09-11 12:40:00,105.62,105.62,105.54,105.58,64280.0,95.9447,95.9447,95.872,95.9083,64280.0
2018-09-11 12:45:00,105.58,105.65,105.58,105.65,12991.0,95.9083,95.9719,95.9083,95.9719,12991.0
2018-09-11 12:50:00,105.65,105.7,105.62,105.63,17569.0,95.9719,96.0173,95.9447,95.9537,17569.0
2018-09-11 12:55:00,105.64,105.64,105.55,105.56,13201.0,95.9628,95.9628,95.8811,95.8902,13201.0
2018-09-11 13:00:00,105.56,105.62,105.54,105.59,16006.0,95.8902,95.9447,95.872,95.9174,16006.0
2018-09-11 13:05:00,105.6,105.63,105.59,105.59,13882.0,95.9265,95.9537,95.9174,95.9174,13882.0
2018-09-11 13:10:00,105.6,105.65,105.58,105.58,20595.0,95.9265,95.9719,95.9083,95.9083,20595.0
2018-09-11 13:15:00,105.59,105.77,105.58,105.74,15443.0,95.9174,96.0809,95.9083,96.0537,15443.0
2018-09-11 13:20:00,105.73,105.78,105.73,105.76,10695.0,96.0446,96.09,96.0446,96.0718,10695.0
2018-09-11 13:25:00,105.76,105.78,105.69,105.72,19852.0,96.0718,96.09,96.0082,96.0355,19852.0
2018-09-11 13:30:00,105.71,105.72,105.68,105.7,14033.0,96.0264,96.0355,95.9992,96.0173,14033.0
2018-09-11 13:35:00,105.7,105.75,105.7,105.75,12480.0,96.0173,96.0628,96.0173,96.0628,12480.0
2018-09-11 13:40:00,105.75,105.76,105.67,105.7,31772.0,96.0628,96.0718,95.9901,96.0173,31772.0
2018-09-11 13:45:00,105.7,105.71,105.66,105.67,9268.0,96.0173,96.0264,95.981,95.9901,9268.0
2018-09-11 13:50:00,105.68,105.68,105.57,105.57,15832.0,95.9992,95.9992,95.8992,95.8992,15832.0
2018-09-11 13:55:00,105.57,105.68,105.56,105.62,44573.0,95.8992,95.9992,95.8902,95.9447,44573.0
2018-09-11 14:00:00,105.62,105.7,105.59,105.65,45161.0,95.9447,96.0173,95.9174,95.9719,45161.0
2018-09-11 14:05:00,105.64,105.69,105.61,105.64,69828.0,95.9628,96.0082,95.9356,95.9628,69828.0
2018-09-11 14:10:00,105.65,105.76,105.64,105.74,33224.0,95.9719,96.0718,95.9628,96.0537,33224.0
2018-09-11 14:15:00,105.74,105.77,105.7,105.73,20514.0,96.0537,96.0809,96.0173,96.0446,20514.0
2018-09-11 14:20:00,105.72,105.76,105.68,105.75,32690.0,96.0355,96.0718,95.9992,96.0628,32690.0
2018-09-11 14:25:00,105.75,105.76,105.7,105.71,13619.0,96.0628,96.0718,96.0173,96.0264,13619.0
2018-09-11 14:30:00,105.71,105.74,105.7,105.73,16435.0,96.0264,96.0537,96.0173,96.0446,16435.0
2018-09-11 14:35:00,105.73,105.75,105.68,105.69,26411.0,96.0446,96.0628,95.9992,96.0082,26411.0
2018-09-11 14:40:00,105.69,105.71,105.66,105.67,13184.0,96.0082,96.0264,95.981,95.9901,13184.0
2018-09-11 14:45:00,105.67,105.74,105.64,105.74,18404.0,95.9901,96.0537,95.9628,96.0537,18404.0
2018-09-11 14:50:00,105.74,105.79,105.7,105.71,44471.0,96.0537,96.0991,96.0173,96.0264,44471.0
2018-09-11 14:55:00,105.71,105.73,105.69,105.69,25262.0,96.0264,96.0446,96.0082,96.0082,25262.0
2018-09-11 15:00:00,105.7,105.75,105.69,105.73,39977.0,96.0173,96.0628,96.0082,96.0446,39977.0
2018-09-11 15:05:00,105.74,105.76,105.71,105.73,45137.0,96.0537,96.0718,96.0264,96.0446,45137.0
2018-09-11 15:10:00,105.74,105.78,105.71,105.72,51255.0,96.0537,96.09,96.0264,96.0355,51255.0
2018-09-11 15:15:00,105.72,105.73,105.69,105.7,38705.0,96.0355,96.0446,96.0082,96.0173,38705.0
2018-09-11 15:20:00,105.71,105.73,105.67,105.72,29090.0,96.0264,96.0446,95.9901,96.0355,29090.0
2018-09-11 15:25:00,105.72,105.73,105.69,105.72,31515.0,96.0355,96.0446,96.0082,96.0355,31515.0
2018-09-11 15:30:00,105.71,105.71,105.65,105.66,35076.0,96.0264,96.0264,95.9719,95.981,35076.0
2018-09-11 15:35:00,105.67,105.71,105.64,105.67,69459.0,95.9901,96.0264,95.9628,95.9901,69459.0
2018-09-11 15:40:00,105.67,105.73,105.66,105.71,70654.0,95.9901,96.0446,95.981,96.0264,70654.0
2018-09-11 15:45:00,105.71,105.71,105.52,105.57,55186.0,96.0264,96.0264,95.8538,95.8992,55186.0
2018-09-11 15:50:00,105.57,105.61,105.51,105.53,93351.0,95.8992,95.9356,95.8447,95.8629,93351.0
2018-09-11 15:55:00,105.53,105.67,105.52,105.65,153438.0,95.8629,95.9901,95.8538,95.9719,153438.0
2018-09-12 09:30:00,105.81,106.25,105.62,106.18,55663.0,96.1173,96.5169,95.9447,96.4534,55663.0
2018-09-12 09:35:00,106.13,106.49,106.13,106.31,32231.0,96.4079,96.735,96.4079,96.5715,32231.0
2018-09-12 09:40:00,106.27,106.42,106.12,106.24,38513.0,96.5351,96.6714,96.3989,96.5079,38513.0
2018-09-12 09:45:00,106.24,106.25,105.99,105.99,32396.0,96.5079,96.5169,96.2808,96.2808,32396.0
2018-09-12 09:50:00,105.99,106.09,105.91,106.01,28189.0,96.2808,96.3716,96.2081,96.2989,28189.0
2018-09-12 09:55:00,106.01,106.08,105.87,105.95,17614.0,96.2989,96.3625,96.1718,96.2444,17614.0
2018-09-12 10:00:00,105.94,105.99,105.81,105.98,35073.0,96.2353,96.2808,96.1173,96.2717,35073.0
2018-09-12 10:05:00,106.0,106.0,105.86,105.91,27369.0,96.2898,96.2898,96.1627,96.2081,27369.0
2018-09-12 10:10:00,105.89,106.04,105.87,106.0,25403.0,96.1899,96.3262,96.1718,96.2898,25403.0
2018-09-12 10:15:00,106.01,106.03,105.95,105.99,16182.0,96.2989,96.3171,96.2444,96.2808,16182.0
2018-09-12 10:20:00,105.99,106.15,105.97,106.13,22463.0,96.2808,96.4261,96.2626,96.4079,22463.0
2018-09-12 10:25:00,106.15,106.18,106.07,106.09,41899.0,96.4261,96.4534,96.3534,96.3716,41899.0
2018-09-12 10:30:00,106.09,106.1,105.91,105.98,55979.0,96.3716,96.3807,96.2081,96.2717,55979.0
2018-09-12 10:35:00,105.99,106.0,105.88,105.98,30296.0,96.2808,96.2898,96.1808,96.2717,30296.0
2018-09-12 10:40:00,105.99,106.03,105.94,105.97,22535.0,96.2808,96.3171,96.2353,96.2626,22535.0
2018-09-12 10:45:00,105.99,106.06,105.96,105.98,20574.0,96.2808,96.3444,96.2535,96.2717,20574.0
2018-09-12 10:50:00,105.99,106.13,105.99,106.04,152649.0,96.2808,96.4079,96.2808,96.3262,152649.0
2018-09-12 10:55:00,106.03,106.07,105.96,105.96,28926.0,96.3171,96.3534,96.2535,96.2535,28926.0
2018-09-12 11:00:00,105.96,106.03,105.92,106.02,21829.0,96.2535,96.3171,96.2172,96.308,21829.0
2018-09-12 11:05:00,106.03,106.05,105.94,106.01,14195.0,96.3171,96.3353,96.2353,96.2989,14195.0
2018-09-12 11:10:00,106.01,106.23,105.95,106.13,22874.0,96.2989,96.4988,96.2444,96.4079,22874.0
2018-09-12 11:15:00,106.08,106.09,105.99,106.01,41486.0,96.3625,96.3716,96.2808,96.2989,41486.0
2018-09-12 11:20:00,106.01,106.08,105.98,106.02,76119.0,96.2989,96.3625,96.2717,96.308,76119.0
2018-09-12 11:25:00,106.02,106.1,105.98,106.08,34235.0,96.308,96.3807,96.2717,96.3625,34235.0
2018-09-12 11:30:00,106.08,106.26,106.05,106.26,20592.0,96.3625,96.526,96.3353,96.526,20592.0
2018-09-12 11:35:00,106.25,106.43,106.23,106.37,20127.0,96.5169,96.6805,96.4988,96.626,20127.0
2018-09-12 11:40:00,106.36,106.39,106.26,106.28,17995.0,96.6169,96.6441,96.526,96.5442,17995.0
2018-09-12 11:45:00,106.27,106.3,106.22,106.3,9842.0,96.5351,96.5624,96.4897,96.5624,9842.0
2018-09-12 11:50:00,106.29,106.29,106.13,106.21,17691.0,96.5533,96.5533,96.4079,96.4806,17691.0
2018-09-12 11:55:00,106.2,106.21,106.13,106.16,14281.0,96.4715,96.4806,96.4079,96.4352,14281.0
2018-09-12 12:00:00,106.16,106.16,106.08,106.08,7823.0,96.4352,96.4352,96.3625,96.3625,7823.0
2018-09-12 12:05:00,106.07,106.14,105.92,105.96,19663.0,96.3534,96.417,96.2172,96.2535,19663.0
2018-09-12 12:10:00,105.93,105.93,105.85,105.91,5630.0,96.2263,96.2263,96.1536,96.2081,5630.0
2018-09-12 12:15:00,105.91,105.93,105.8,105.91,24388.0,96.2081,96.2263,96.1082,96.2081,24388.0
2018-09-12 12:20:00,105.9,105.93,105.88,105.89,11461.0,96.199,96.2263,96.1808,96.1899,11461.0
2018-09-12 12:25:00,105.91,105.95,105.88,105.9,49066.0,96.2081,96.2444,96.1808,96.199,49066.0
2018-09-12 12:30:00,105.9,105.93,105.84,105.84,26566.0,96.199,96.2263,96.1445,96.1445,26566.0
2018-09-12 12:35:00,105.84,105.88,105.8,105.81,17738.0,96.1445,96.1808,96.1082,96.1173,17738.0
2018-09-12 12:40:00,105.8,105.8,105.58,105.58,23141.0,96.1082,96.1082,95.9083,95.9083,23141.0
2018-09-12 12:45:00,105.62,105.75,105.62,105.67,13089.0,95.9447,96.0628,95.9447,95.9901,13089.0
2018-09-12 12:50:00,105.65,105.7,105.62,105.7,15905.0,95.9719,96.0173,95.9447,96.0173,15905.0
2018-09-12 12:55:00,105.7,105.7,105.63,105.69,11008.0,96.0173,96.0173,95.9537,96.0082,11008.0
2018-09-12 13:00:00,105.69,105.72,105.65,105.67,9818.0,96.0082,96.0355,95.9719,95.9901,9818.0
2018-09-12 13:05:00,105.68,105.71,105.67,105.67,5349.0,95.9992,96.0264,95.9901,95.9901,5349.0
2018-09-12 13:10:00,105.68,105.69,105.65,105.69,9983.0,95.9992,96.0082,95.9719,96.0082,9983.0
2018-09-12 13:15:00,105.69,105.8,105.69,105.79,11796.0,96.0082,96.1082,96.0082,96.0991,11796.0
2018-09-12 13:20:00,105.8,105.82,105.69,105.72,40646.0,96.1082,96.1263,96.0082,96.0355,40646.0
2018-09-12 13:25:00,105.71,105.74,105.69,105.7,11076.0,96.0264,96.0537,96.0082,96.0173,11076.0
2018-09-12 13:30:00,105.7,105.73,105.67,105.7,8994.0,96.0173,96.0446,95.9901,96.0173,8994.0
2018-09-12 13:35:00,105.7,105.72,105.68,105.72,11436.0,96.0173,96.0355,95.9992,96.0355,11436.0
2018-09-12 13:40:00,105.71,105.74,105.71,105.73,18505.0,96.0264,96.0537,96.0264,96.0446,18505.0
2018-09-12 13:45:00,105.73,105.81,105.72,105.74,60427.0,96.0446,96.1173,96.0355,96.0537,60427.0
2018-09-12 13:50:00,105.74,105.78,105.7,105.71,13448.0,96.0537,96.09,96.0173,96.0264,13448.0
2018-09-12 13:55:00,105.7,105.7,105.61,105.69,47106.0,96.0173,96.0173,95.9356,96.0082,47106.0
2018-09-12 14:00:00,105.69,105.71,105.65,105.7,32092.0,96.0082,96.0264,95.9719,96.0173,32092.0
2018-09-12 14:05:00,105.7,105.7,105.64,105.67,37484.0,96.0173,96.0173,95.9628,95.9901,37484.0
2018-09-12 14:10:00,105.67,105.68,105.65,105.67,13397.0,95.9901,95.9992,95.9719,95.9901,13397.0
2018-09-12 14:15:00,105.67,105.69,105.64,105.68,50800.0,95.9901,96.0082,95.9628,95.9992,50800.0
2018-09-12 14:20:00,105.67,105.68,105.59,105.61,28317.0,95.9901,95.9992,95.9174,95.9356,28317.0
2018-09-12 14:25:00,105.6,105.61,105.51,105.56,19644.0,95.9265,95.9356,95.8447,95.8902,19644.0
2018-09-12 14:30:00,105.57,105.64,105.56,105.64,13863.0,95.8992,95.9628,95.8902,95.9628,13863.0
2018-09-12 14:35:00,105.66,105.79,105.66,105.72,42834.0,95.981,96.0991,95.981,96.0355,42834.0
2018-09-12 14:40:00,105.73,105.73,105.63,105.64,29097.0,96.0446,96.0446,95.9537,95.9628,29097.0
2018-09-12 14:45:00,105.64,105.72,105.58,105.72,17271.0,95.9628,96.0355,95.9083,96.0355,17271.0
2018-09-12 14:50:00,105.73,105.78,105.68,105.72,32843.0,96.0446,96.09,95.9992,96.0355,32843.0
2018-09-12 14:55:00,105.71,105.76,105.71,105.74,29574.0,96.0264,96.0718,96.0264,96.0537,29574.0
2018-09-12 15:00:00,105.74,105.85,105.74,105.78,92139.0,96.0537,96.1536,96.0537,96.09,92139.0
2018-09-12 15:05:00,105.78,105.82,105.76,105.77,30501.0,96.09,96.1263,96.0718,96.0809,30501.0
2018-09-12 15:10:00,105.77,105.78,105.71,105.75,46836.0,96.0809,96.09,96.0264,96.0628,46836.0
2018-09-12 15:15:00,105.75,105.8,105.72,105.78,44332.0,96.0628,96.1082,96.0355,96.09,44332.0
2018-09-12 15:20:00,105.79,105.88,105.77,105.87,47074.0,96.0991,96.1808,96.0809,96.1718,47074.0
2018-09-12 15:25:00,105.88,105.97,105.84,105.94,43817.0,96.1808,96.2626,96.1445,96.2353,43817.0
2018-09-12 15:30:00,105.95,106.0,105.93,105.98,100097.0,96.2444,96.2898,96.2263,96.2717,100097.0
2018-09-12 15:35:00,105.97,106.05,105.96,106.0,276974.0,96.2626,96.3353,96.2535,96.2898,276974.0
2018-09-12 15:40:00,105.99,106.27,105.98,106.16,94582.0,96.2808,96.5351,96.2717,96.4352,94582.0
2018-09-12 15:45:00,106.14,106.15,106.07,106.1,60192.0,96.417,96.4261,96.3534,96.3807,60192.0
2018-09-12 15:50:00,106.09,106.13,106.07,106.13,50926.0,96.3716,96.4079,96.3534,96.4079,50926.0
2018-09-12 15:55:00,106.13,106.13,105.9,105.9,243476.0,96.4079,96.4079,96.199,96.199,243476.0
2018-09-13 09:30:00,106.16,106.31,105.82,105.91,49314.0,96.4352,96.5715,96.1263,96.2081,49314.0
2018-09-13 09:35:00,105.85,106.57,105.82,106.5,107487.0,96.1536,96.8076,96.1263,96.744,107487.0
2018-09-13 09:40:00,106.56,106.56,106.28,106.32,19207.0,96.7986,96.7986,96.5442,96.5805,19207.0
2018-09-13 09:45:00,106.34,106.35,106.24,106.3,16763.0,96.5987,96.6078,96.5079,96.5624,16763.0
2018-09-13 09:50:00,106.3,106.32,106.13,106.26,21373.0,96.5624,96.5805,96.4079,96.526,21373.0
2018-09-13 09:55:00,106.26,106.32,106.15,106.22,134838.0,96.526,96.5805,96.4261,96.4897,134838.0
2018-09-13 10:00:00,106.27,106.3,106.22,106.23,49947.0,96.5351,96.5624,96.4897,96.4988,49947.0
2018-09-13 10:05:00,106.27,106.29,106.16,106.22,17861.0,96.5351,96.5533,96.4352,96.4897,17861.0
2018-09-13 10:10:00,106.2,106.31,106.19,106.28,16303.0,96.4715,96.5715,96.4624,96.5442,16303.0
2018-09-13 10:15:00,106.28,106.31,106.07,106.28,31320.0,96.5442,96.5715,96.3534,96.5442,31320.0
2018-09-13 10:20:00,106.28,106.3,106.23,106.25,37583.0,96.5442,96.5624,96.4988,96.5169,37583.0
2018-09-13 10:25:00,106.24,106.34,106.18,106.32,76465.0,96.5079,96.5987,96.4534,96.5805,76465.0
2018-09-13 10:30:00,106.33,106.46,106.22,106.22,69337.0,96.5896,96.7077,96.4897,96.4897,69337.0
2018-09-13 10:35:00,106.21,106.33,106.21,106.28,121777.0,96.4806,96.5896,96.4806,96.5442,121777.0
2018-09-13 10:40:00,106.29,106.37,106.25,106.3,14166.0,96.5533,96.626,96.5169,96.5624,14166.0
2018-09-13 10:45:00,106.3,106.37,106.28,106.33,35493.0,96.5624,96.626,96.5442,96.5896,35493.0
2018-09-13 10:50:00,106.34,106.39,106.25,106.35,53096.0,96.5987,96.6441,96.5169,96.6078,53096.0
2018-09-13 10:55:00,106.34,106.35,106.27,106.31,27336.0,96.5987,96.6078,96.5351,96.5715,27336.0
2018-09-13 11:00:00,106.3,106.35,106.27,106.3,24749.0,96.5624,96.6078,96.5351,96.5624,24749.0
2018-09-13 11:05:00,106.3,106.31,106.24,106.24,33272.0,96.5624,96.5715,96.5079,96.5079,33272.0
2018-09-13 11:10:00,106.26,106.27,106.12,106.22,11373.0,96.526,96.5351,96.3989,96.4897,11373.0
2018-09-13 11:15:00,106.23,106.27,106.21,106.25,7213.0,96.4988,96.5351,96.4806,96.5169,7213.0
2018-09-13 11:20:00,106.24,106.29,106.05,106.06,21545.0,96.5079,96.5533,96.3353,96.3444,21545.0
2018-09-13 11:25:00,106.04,106.12,106.01,106.04,16086.0,96.3262,96.3989,96.2989,96.3262,16086.0
2018-09-13 11:30:00,106.05,106.07,105.96,106.07,118866.0,96.3353,96.3534,96.2535,96.3534,118866.0
2018-09-13 11:35:00,106.05,106.11,105.98,106.04,33620.0,96.3353,96.3898,96.2717,96.3262,33620.0
2018-09-13 11:40:00,106.02,106.02,105.92,105.92,31191.0,96.308,96.308,96.2172,96.2172,31191.0
2018-09-13 11:45:00,105.92,105.97,105.89,105.89,12985.0,96.2172,96.2626,96.1899,96.1899,12985.0
2018-09-13 11:50:00,105.88,105.98,105.86,105.97,57607.0,96.1808,96.2717,96.1627,96.2626,57607.0
2018-09-13 11:55:00,105.98,106.06,105.98,106.02,25732.0,96.2717,96.3444,96.2717,96.308,25732.0
2018-09-13 12:00:00,106.02,106.05,105.97,106.0,54631.0,96.308,96.3353,96.2626,96.2898,54631.0
2018-09-13 12:05:00,106.0,106.04,105.93,105.95,15610.0,96.2898,96.3262,96.2263,96.2444,15610.0
2018-09-13 12:10:00,105.94,105.99,105.93,105.95,16830.0,96.2353,96.2808,96.2263,96.2444,16830.0
2018-09-13 12:15:00,105.96,105.96,105.92,105.93,10645.0,96.2535,96.2535,96.2172,96.2263,10645.0
2018-09-13 12:20:00,105.92,106.0,105.91,105.98,20719.0,96.2172,96.2898,96.2081,96.2717,20719.0
2018-09-13 12:25:00,105.98,105.98,105.92,105.92,10416.0,96.2717,96.2717,96.2172,96.2172,10416.0
2018-09-13 12:30:00,105.93,106.03,105.93,106.0,12886.0,96.2263,96.3171,96.2263,96.2898,12886.0
2018-09-13 12:35:00,106.01,106.03,106.0,106.01,6825.0,96.2989,96.3171,96.2898,96.2989,6825.0
2018-09-13 12:40:00,106.01,106.27,106.0,106.26,137084.0,96.2989,96.5351,96.2898,96.526,137084.0
2018-09-13 12:45:00,106.26,106.3,106.22,106.22,20235.0,96.526,96.5624,96.4897,96.4897,20235.0
2018-09-13 12:50:00,106.23,106.3,106.22,106.29,18713.0,96.4988,96.5624,96.4897,96.5533,18713.0
2018-09-13 12:55:00,106.29,106.32,106.27,106.3,17192.0,96.5533,96.5805,96.5351,96.5624,17192.0
2018-09-13 13:00:00,106.3,106.31,106.26,106.28,27333.0,96.5624,96.5715,96.526,96.5442,27333.0
2018-09-13 13:05:00,106.29,106.3,106.26,106.29,33559.0,96.5533,96.5624,96.526,96.5533,33559.0
2018-09-13 13:10:00,106.29,106.31,106.23,106.24,22054.0,96.5533,96.5715,96.4988,96.5079,22054.0
2018-09-13 13:15:00,106.26,106.35,106.26,106.35,26666.0,96.526,96.6078,96.526,96.6078,26666.0
2018-09-13 13:20:00,106.34,106.35,106.32,106.35,39250.0,96.5987,96.6078,96.5805,96.6078,39250.0
2018-09-13 13:25:00,106.35,106.35,106.33,106.34,51216.0,96.6078,96.6078,96.5896,96.5987,51216.0
2018-09-13 13:30:00,106.34,106.45,106.33,106.41,45666.0,96.5987,96.6986,96.5896,96.6623,45666.0
2018-09-13 13:35:00,106.42,106.45,106.41,106.45,37961.0,96.6714,96.6986,96.6623,96.6986,37961.0
2018-09-13 13:40:00,106.45,106.5,106.38,106.5,146682.0,96.6986,96.744,96.635,96.744,146682.0
2018-09-13 13:45:00,106.5,106.58,106.43,106.43,77926.0,96.744,96.8167,96.6805,96.6805,77926.0
2018-09-13 13:50:00,106.43,106.54,106.43,106.52,17555.0,96.6805,96.7804,96.6805,96.7622,17555.0
2018-09-13 13:55:00,106.54,106.56,106.39,106.41,31577.0,96.7804,96.7986,96.6441,96.6623,31577.0
2018-09-13 14:00:00,106.4,106.45,106.28,106.38,38314.0,96.6532,96.6986,96.5442,96.635,38314.0
2018-09-13 14:05:00,106.38,106.45,106.35,106.42,12164.0,96.635,96.6986,96.6078,96.6714,12164.0
2018-09-13 14:10:00,106.43,106.45,106.4,106.45,30432.0,96.6805,96.6986,96.6532,96.6986,30432.0
2018-09-13 14:15:00,106.45,106.45,106.39,106.42,30939.0,96.6986,96.6986,96.6441,96.6714,30939.0
2018-09-13 14:20:00,106.4,106.46,106.38,106.45,20256.0,96.6532,96.7077,96.635,96.6986,20256.0
2018-09-13 14:25:00,106.46,106.46,106.38,106.41,40210.0,96.7077,96.7077,96.635,96.6623,40210.0
2018-09-13 14:30:00,106.4,106.45,106.39,106.45,145430.0,96.6532,96.6986,96.6441,96.6986,145430.0
2018-09-13 14:35:00,106.45,106.46,106.4,106.44,40464.0,96.6986,96.7077,96.6532,96.6895,40464.0
2018-09-13 14:40:00,106.43,106.51,106.43,106.5,61108.0,96.6805,96.7531,96.6805,96.744,61108.0
2018-09-13 14:45:00,106.5,106.6,106.49,106.59,34279.0,96.744,96.8349,96.735,96.8258,34279.0
2018-09-13 14:50:00,106.59,106.6,106.51,106.56,64954.0,96.8258,96.8349,96.7531,96.7986,64954.0
2018-09-13 14:55:00,106.56,106.57,106.48,106.48,32480.0,96.7986,96.8076,96.7259,96.7259,32480.0
2018-09-13 15:00:00,106.49,106.57,106.48,106.57,42723.0,96.735,96.8076,96.7259,96.8076,42723.0
2018-09-13 15:05:00,106.57,106.58,106.52,106.55,26005.0,96.8076,96.8167,96.7622,96.7895,26005.0
2018-09-13 15:10:00,106.54,106.54,106.51,106.53,32964.0,96.7804,96.7804,96.7531,96.7713,32964.0
2018-09-13 15:15:00,106.52,106.53,106.45,106.5,53183.0,96.7622,96.7713,96.6986,96.744,53183.0
2018-09-13 15:20:00,106.5,106.5,106.47,106.48,28672.0,96.744,96.744,96.7168,96.7259,28672.0
2018-09-13 15:25:00,106.49,106.54,106.48,106.52,55963.0,96.735,96.7804,96.7259,96.7622,55963.0
2018-09-13 15:30:00,106.51,106.52,106.45,106.47,64124.0,96.7531,96.7622,96.6986,96.7168,64124.0
2018-09-13 15:35:00,106.47,106.5,106.4,106.41,47173.0,96.7168,96.744,96.6532,96.6623,47173.0
2018-09-13 15:40:00,106.41,106.54,106.41,106.54,149565.0,96.6623,96.7804,96.6623,96.7804,149565.0
2018-09-13 15:45:00,106.53,106.71,106.43,106.68,95637.0,96.7713,96.9348,96.6805,96.9076,95637.0
2018-09-13 15:50:00,106.68,106.69,106.52,106.52,130636.0,96.9076,96.9166,96.7622,96.7622,130636.0
2018-09-13 15:55:00,106.54,106.7,106.5,106.6,523017.0,96.7804,96.9257,96.744,96.8349,523017.0
2018-09-14 09:30:00,106.57,106.69,106.06,106.1,54767.0,96.8076,96.9166,96.3444,96.3807,54767.0
2018-09-14 09:35:00,106.05,106.2,105.92,105.99,19503.0,96.3353,96.4715,96.2172,96.2808,19503.0
2018-09-14 09:40:00,105.96,106.01,105.55,105.66,37064.0,96.2535,96.2989,95.8811,95.981,37064.0
2018-09-14 09:45:00,105.68,105.8,105.53,105.73,41548.0,95.9992,96.1082,95.8629,96.0446,41548.0
2018-09-14 09:50:00,105.72,105.83,105.68,105.79,21103.0,96.0355,96.1354,95.9992,96.0991,21103.0
2018-09-14 09:55:00,105.8,105.8,105.68,105.7,15935.0,96.1082,96.1082,95.9992,96.0173,15935.0
2018-09-14 10:00:00,105.71,105.71,105.46,105.59,32778.0,96.0264,96.0264,95.7993,95.9174,32778.0
2018-09-14 10:05:00,105.57,105.61,105.4,105.44,23397.0,95.8992,95.9356,95.7448,95.7811,23397.0
2018-09-14 10:10:00,105.42,105.66,105.42,105.66,22530.0,95.763,95.981,95.763,95.981,22530.0
2018-09-14 10:15:00,105.64,105.67,105.55,105.65,60910.0,95.9628,95.9901,95.8811,95.9719,60910.0
2018-09-14 10:20:00,105.66,105.66,105.56,105.59,23328.0,95.981,95.981,95.8902,95.9174,23328.0
2018-09-14 10:25:00,105.58,105.66,105.52,105.65,17661.0,95.9083,95.981,95.8538,95.9719,17661.0
2018-09-14 10:30:00,105.65,105.81,105.65,105.81,22872.0,95.9719,96.1173,95.9719,96.1173,22872.0
2018-09-14 10:35:00,105.81,105.81,105.68,105.76,18682.0,96.1173,96.1173,95.9992,96.0718,18682.0
2018-09-14 10:40:00,105.76,105.81,105.7,105.72,31212.0,96.0718,96.1173,96.0173,96.0355,31212.0
2018-09-14 10:45:00,105.72,105.81,105.72,105.8,28361.0,96.0355,96.1173,96.0355,96.1082,28361.0
2018-09-14 10:50:00,105.79,105.79,105.72,105.72,18448.0,96.0991,96.0991,96.0355,96.0355,18448.0
2018-09-14 10:55:00,105.73,105.78,105.72,105.75,23841.0,96.0446,96.09,96.0355,96.0628,23841.0
2018-09-14 11:00:00,105.74,105.85,105.74,105.82,32069.0,96.0537,96.1536,96.0537,96.1263,32069.0
2018-09-14 11:05:00,105.83,105.85,105.79,105.84,26154.0,96.1354,96.1536,96.0991,96.1445,26154.0
2018-09-14 11:10:00,105.84,105.85,105.8,105.81,16666.0,96.1445,96.1536,96.1082,96.1173,16666.0
2018-09-14 11:15:00,105.8,105.83,105.75,105.77,39497.0,96.1082,96.1354,96.0628,96.0809,39497.0
2018-09-14 11:20:00,105.77,105.9,105.75,105.86,24327.0,96.0809,96.199,96.0628,96.1627,24327.0
2018-09-14 11:25:00,105.86,105.87,105.8,105.82,12577.0,96.1627,96.1718,96.1082,96.1263,12577.0
2018-09-14 11:30:00,105.82,105.93,105.77,105.84,40383.0,96.1263,96.2263,96.0809,96.1445,40383.0
2018-09-14 11:35:00,105.82,105.83,105.74,105.79,16365.0,96.1263,96.1354,96.0537,96.0991,16365.0
2018-09-14 11:40:00,105.77,105.83,105.75,105.83,12062.0,96.0809,96.1354,96.0628,96.1354,12062.0
2018-09-14 11:45:00,105.81,105.84,105.77,105.78,15073.0,96.1173,96.1445,96.0809,96.09,15073.0
2018-09-14 11:50:00,105.78,105.88,105.74,105.88,13736.0,96.09,96.1808,96.0537,96.1808,13736.0
2018-09-14 11:55:00,105.87,105.9,105.84,105.86,12838.0,96.1718,96.199,96.1445,96.1627,12838.0
2018-09-14 12:00:00,105.87,105.88,105.7,105.81,33481.0,96.1718,96.1808,96.0173,96.1173,33481.0
2018-09-14 12:05:00,105.8,105.82,105.73,105.79,11614.0,96.1082,96.1263,96.0446,96.0991,11614.0
2018-09-14 12:10:00,105.79,105.94,105.76,105.94,9562.0,96.0991,96.2353,96.0718,96.2353,9562.0
2018-09-14 12:15:00,105.93,105.96,105.91,105.92,13810.0,96.2263,96.2535,96.2081,96.2172,13810.0
2018-09-14 12:20:00,105.93,105.97,105.91,105.97,16472.0,96.2263,96.2626,96.2081,96.2626,16472.0
2018-09-14 12:25:00,105.98,106.01,105.94,105.97,22167.0,96.2717,96.2989,96.2353,96.2626,22167.0
2018-09-14 12:30:00,105.97,105.98,105.92,105.95,15522.0,96.2626,96.2717,96.2172,96.2444,15522.0
2018-09-14 12:35:00,105.96,105.99,105.93,105.98,16092.0,96.2535,96.2808,96.2263,96.2717,16092.0
2018-09-14 12:40:00,105.98,106.01,105.92,105.92,16299.0,96.2717,96.2989,96.2172,96.2172,16299.0
2018-09-14 12:45:00,105.92,105.93,105.87,105.89,14350.0,96.2172,96.2263,96.1718,96.1899,14350.0
2018-09-14 12:50:00,105.89,105.89,105.85,105.88,9444.0,96.1899,96.1899,96.1536,96.1808,9444.0
2018-09-14 12:55:00,105.88,105.95,105.86,105.86,17810.0,96.1808,96.2444,96.1627,96.1627,17810.0
2018-09-14 13:00:00,105.86,105.87,105.82,105.86,11005.0,96.1627,96.1718,96.1263,96.1627,11005.0
2018-09-14 13:05:00,105.86,105.92,105.85,105.88,13654.0,96.1627,96.2172,96.1536,96.1808,13654.0
2018-09-14 13:10:00,105.87,105.91,105.86,105.87,13971.0,96.1718,96.2081,96.1627,96.1718,13971.0
2018-09-14 13:15:00,105.88,105.96,105.88,105.95,13336.0,96.1808,96.2535,96.1808,96.2444,13336.0
2018-09-14 13:20:00,105.96,105.96,105.87,105.93,17534.0,96.2535,96.2535,96.1718,96.2263,17534.0
2018-09-14 13:25:00,105.92,105.97,105.92,105.95,14830.0,96.2172,96.2626,96.2172,96.2444,14830.0
2018-09-14 13:30:00,105.95,105.98,105.93,105.94,20746.0,96.2444,96.2717,96.2263,96.2353,20746.0
2018-09-14 13:35:00,105.95,105.96,105.93,105.93,10217.0,96.2444,96.2535,96.2263,96.2263,10217.0
2018-09-14 13:40:00,105.93,105.97,105.92,105.96,11682.0,96.2263,96.2626,96.2172,96.2535,11682.0
2018-09-14 13:45:00,105.96,105.97,105.89,105.89,17368.0,96.2535,96.2626,96.1899,96.1899,17368.0
2018-09-14 13:50:00,105.9,105.94,105.9,105.91,11139.0,96.199,96.2353,96.199,96.2081,11139.0
2018-09-14 13:55:00,105.91,105.93,105.85,105.89,14437.0,96.2081,96.2263,96.1536,96.1899,14437.0
2018-09-14 14:00:00,105.89,105.93,105.87,105.87,12658.0,96.1899,96.2263,96.1718,96.1718,12658.0
2018-09-14 14:05:00,105.87,105.88,105.84,105.84,17432.0,96.1718,96.1808,96.1445,96.1445,17432.0
2018-09-14 14:10:00,105.85,105.9,105.85,105.89,15327.0,96.1536,96.199,96.1536,96.1899,15327.0
2018-09-14 14:15:00,105.9,105.91,105.85,105.87,19245.0,96.199,96.2081,96.1536,96.1718,19245.0
2018-09-14 14:20:00,105.86,105.88,105.85,105.88,13698.0,96.1627,96.1808,96.1536,96.1808,13698.0
2018-09-14 14:25:00,105.89,105.9,105.83,105.86,16306.0,96.1899,96.199,96.1354,96.1627,16306.0
2018-09-14 14:30:00,105.86,105.89,105.86,105.87,16393.0,96.1627,96.1899,96.1627,96.1718,16393.0
2018-09-14 14:35:00,105.86,105.87,105.83,105.85,12522.0,96.1627,96.1718,96.1354,96.1536,12522.0
2018-09-14 14:40:00,105.84,105.86,105.82,105.83,17303.0,96.1445,96.1627,96.1263,96.1354,17303.0
2018-09-14 14:45:00,105.83,105.89,105.81,105.89,18590.0,96.1354,96.1899,96.1173,96.1899,18590.0
2018-09-14 14:50:00,105.9,105.9,105.85,105.87,18846.0,96.199,96.199,96.1536,96.1718,18846.0
2018-09-14 14:55:00,105.88,105.88,105.84,105.85,17680.0,96.1808,96.1808,96.1445,96.1536,17680.0
2018-09-14 15:00:00,105.84,105.86,105.81,105.81,20394.0,96.1445,96.1627,96.1173,96.1173,20394.0
2018-09-14 15:05:00,105.81,105.84,105.8,105.83,14338.0,96.1173,96.1445,96.1082,96.1354,14338.0
2018-09-14 15:10:00,105.83,105.86,105.81,105.81,21401.0,96.1354,96.1627,96.1173,96.1173,21401.0
2018-09-14 15:15:00,105.81,105.82,105.75,105.82,26120.0,96.1173,96.1263,96.0628,96.1263,26120.0
2018-09-14 15:20:00,105.82,105.82,105.77,105.78,22189.0,96.1263,96.1263,96.0809,96.09,22189.0
2018-09-14 15:25:00,105.78,105.78,105.73,105.73,26678.0,96.09,96.09,96.0446,96.0446,26678.0
2018-09-14 15:30:00,105.73,105.77,105.67,105.74,72026.0,96.0446,96.0809,95.9901,96.0537,72026.0
2018-09-14 15:35:00,105.74,105.81,105.73,105.81,55038.0,96.0537,96.1173,96.0446,96.1173,55038.0
2018-09-14 15:40:00,105.81,105.81,105.73,105.75,77475.0,96.1173,96.1173,96.0446,96.0628,77475.0
2018-09-14 15:45:00,105.74,105.84,105.74,105.81,83390.0,96.0537,96.1445,96.0537,96.1173,83390.0
2018-09-14 15:50:00,105.81,105.83,105.8,105.83,65666.0,96.1173,96.1354,96.1082,96.1354,65666.0
2018-09-14 15:55:00,105.82,105.83,105.74,105.77,184209.0,96.1263,96.1354,96.0537,96.0809,184209.0
2018-09-17 09:30:00,105.61,105.81,105.05,105.27,63210.0,95.9356,96.1173,95.4269,95.6267,63210.0
2018-09-17 09:35:00,105.23,105.44,105.2,105.35,23824.0,95.5904,95.7811,95.5631,95.6994,23824.0
2018-09-17 09:40:00,105.35,105.64,105.32,105.57,32868.0,95.6994,95.9628,95.6721,95.8992,32868.0
2018-09-17 09:45:00,105.6,105.7,105.51,105.62,31871.0,95.9265,96.0173,95.8447,95.9447,31871.0
2018-09-17 09:50:00,105.58,105.58,105.09,105.26,124567.0,95.9083,95.9083,95.4632,95.6176,124567.0
2018-09-17 09:55:00,105.24,105.43,105.18,105.29,68664.0,95.5995,95.7721,95.545,95.6449,68664.0
2018-09-17 10:00:00,105.28,105.37,105.12,105.3,121498.0,95.6358,95.7176,95.4905,95.654,121498.0
2018-09-17 10:05:00,105.3,105.75,105.27,105.7,47737.0,95.654,96.0628,95.6267,96.0173,47737.0
2018-09-17 10:10:00,105.73,105.9,105.7,105.86,17873.0,96.0446,96.199,96.0173,96.1627,17873.0
2018-09-17 10:15:00,105.85,105.99,105.82,105.96,14989.0,96.1536,96.2808,96.1263,96.2535,14989.0
2018-09-17 10:20:00,106.0,106.12,105.96,106.03,23115.0,96.2898,96.3989,96.2535,96.3171,23115.0
2018-09-17 10:25:00,106.05,106.13,106.0,106.0,19600.0,96.3353,96.4079,96.2898,96.2898,19600.0
2018-09-17 10:30:00,105.98,106.12,105.98,106.06,23707.0,96.2717,96.3989,96.2717,96.3444,23707.0
2018-09-17 10:35:00,106.05,106.12,105.99,106.08,18091.0,96.3353,96.3989,96.2808,96.3625,18091.0
2018-09-17 10:40:00,106.1,106.23,106.1,106.23,104911.0,96.3807,96.4988,96.3807,96.4988,104911.0
2018-09-17 10:45:00,106.23,106.39,106.13,106.14,49877.0,96.4988,96.6441,96.4079,96.417,49877.0
2018-09-17 10:50:00,106.14,106.27,106.14,106.23,24455.0,96.417,96.5351,96.417,96.4988,24455.0
2018-09-17 10:55:00,106.22,106.28,106.14,106.28,21557.0,96.4897,96.5442,96.417,96.5442,21557.0
2018-09-17 11:00:00,106.29,106.32,106.2,106.23,32841.0,96.5533,96.5805,96.4715,96.4988,32841.0
2018-09-17 11:05:00,106.24,106.28,106.09,106.2,31821.0,96.5079,96.5442,96.3716,96.4715,31821.0
2018-09-17 11:10:00,106.19,106.27,106.18,106.22,47643.0,96.4624,96.5351,96.4534,96.4897,47643.0
2018-09-17 11:15:00,106.22,106.24,106.14,106.16,44392.0,96.4897,96.5079,96.417,96.4352,44392.0
2018-09-17 11:20:00,106.14,106.2,106.07,106.14,46273.0,96.417,96.4715,96.3534,96.417,46273.0
2018-09-17 11:25:00,106.14,106.15,105.99,105.99,64288.0,96.417,96.4261,96.2808,96.2808,64288.0
2018-09-17 11:30:00,106.01,106.05,105.96,106.0,37558.0,96.2989,96.3353,96.2535,96.2898,37558.0
2018-09-17 11:35:00,106.0,106.05,105.94,106.03,106170.0,96.2898,96.3353,96.2353,96.3171,106170.0
2018-09-17 11:40:00,106.04,106.19,106.03,106.13,49278.0,96.3262,96.4624,96.3171,96.4079,49278.0
2018-09-17 11:45:00,106.14,106.2,106.12,106.12,27972.0,96.417,96.4715,96.3989,96.3989,27972.0
2018-09-17 11:50:00,106.14,106.23,106.02,106.14,127459.0,96.417,96.4988,96.308,96.417,127459.0
2018-09-17 11:55:00,106.13,106.37,106.07,106.33,91332.0,96.4079,96.626,96.3534,96.5896,91332.0
2018-09-17 12:00:00,106.34,106.36,106.3,106.32,49996.0,96.5987,96.6169,96.5624,96.5805,49996.0
2018-09-17 12:05:00,106.32,106.36,106.3,106.36,53831.0,96.5805,96.6169,96.5624,96.6169,53831.0
2018-09-17 12:10:00,106.37,106.48,106.35,106.44,100555.0,96.626,96.7259,96.6078,96.6895,100555.0
2018-09-17 12:15:00,106.44,106.63,106.44,106.56,31457.0,96.6895,96.8621,96.6895,96.7986,31457.0
2018-09-17 12:20:00,106.57,106.64,106.55,106.64,17758.0,96.8076,96.8712,96.7895,96.8712,17758.0
2018-09-17 12:25:00,106.64,106.66,106.5,106.52,67730.0,96.8712,96.8894,96.744,96.7622,67730.0
2018-09-17 12:30:00,106.52,106.58,106.47,106.55,58397.0,96.7622,96.8167,96.7168,96.7895,58397.0
2018-09-17 12:35:00,106.56,106.73,106.52,106.69,40443.0,96.7986,96.953,96.7622,96.9166,40443.0
2018-09-17 12:40:00,106.7,106.76,106.68,106.76,13060.0,96.9257,96.9802,96.9076,96.9802,13060.0
2018-09-17 12:45:00,106.75,106.76,106.69,106.73,24300.0,96.9711,96.9802,96.9166,96.953,24300.0
2018-09-17 12:50:00,106.75,106.77,106.66,106.67,22251.0,96.9711,96.9893,96.8894,96.8985,22251.0
2018-09-17 12:55:00,106.67,106.76,106.65,106.72,28856.0,96.8985,96.9802,96.8803,96.9439,28856.0
2018-09-17 13:00:00,106.71,106.72,106.54,106.55,60507.0,96.9348,96.9439,96.7804,96.7895,60507.0
2018-09-17 13:05:00,106.55,106.57,106.5,106.54,23079.0,96.7895,96.8076,96.744,96.7804,23079.0
2018-09-17 13:10:00,106.54,106.54,106.29,106.35,34509.0,96.7804,96.7804,96.5533,96.6078,34509.0
2018-09-17 13:15:00,106.34,106.35,106.22,106.25,60513.0,96.5987,96.6078,96.4897,96.5169,60513.0
2018-09-17 13:20:00,106.26,106.29,106.21,106.24,14167.0,96.526,96.5533,96.4806,96.5079,14167.0
2018-09-17 13:25:00,106.23,106.24,106.07,106.07,35781.0,96.4988,96.5079,96.3534,96.3534,35781.0
2018-09-17 13:30:00,106.07,106.14,105.99,106.08,94778.0,96.3534,96.417,96.2808,96.3625,94778.0
2018-09-17 13:35:00,106.08,106.08,105.95,106.0,60598.0,96.3625,96.3625,96.2444,96.2898,60598.0
2018-09-17 13:40:00,106.01,106.02,105.98,106.02,26797.0,96.2989,96.308,96.2717,96.308,26797.0
2018-09-17 13:45:00,106.02,106.03,105.97,106.01,31663.0,96.308,96.3171,96.2626,96.2989,31663.0
2018-09-17 13:50:00,106.01,106.03,105.99,106.01,28401.0,96.2989,96.3171,96.2808,96.2989,28401.0
2018-09-17 13:55:00,106.02,106.03,105.98,106.03,34429.0,96.308,96.3171,96.2717,96.3171,34429.0
2018-09-17 14:00:00,106.02,106.05,105.97,105.98,59279.0,96.308,96.3353,96.2626,96.2717,59279.0
2018-09-17 14:05:00,105.97,106.01,105.89,105.93,69893.0,96.2626,96.2989,96.1899,96.2263,69893.0
2018-09-17 14:10:00,105.93,105.97,105.89,105.97,30136.0,96.2263,96.2626,96.1899,96.2626,30136.0
2018-09-17 14:15:00,105.97,106.02,105.96,105.97,44837.0,96.2626,96.308,96.2535,96.2626,44837.0
2018-09-17 14:20:00,105.97,106.01,105.94,105.97,28074.0,96.2626,96.2989,96.2353,96.2626,28074.0
2018-09-17 14:25:00,105.97,106.09,105.97,106.08,28664.0,96.2626,96.3716,96.2626,96.3625,28664.0
2018-09-17 14:30:00,106.07,106.22,106.07,106.18,36463.0,96.3534,96.4897,96.3534,96.4534,36463.0
2018-09-17 14:35:00,106.18,106.19,106.11,106.16,16799.0,96.4534,96.4624,96.3898,96.4352,16799.0
2018-09-17 14:40:00,106.15,106.16,106.11,106.11,29688.0,96.4261,96.4352,96.3898,96.3898,29688.0
2018-09-17 14:45:00,106.12,106.12,106.0,106.0,103305.0,96.3989,96.3989,96.2898,96.2898,103305.0
2018-09-17 14:50:00,106.01,106.15,106.0,106.06,112652.0,96.2989,96.4261,96.2898,96.3444,112652.0
2018-09-17 14:55:00,106.07,106.07,105.94,105.96,70249.0,96.3534,96.3534,96.2353,96.2535,70249.0
2018-09-17 15:00:00,105.96,106.03,105.93,105.98,68205.0,96.2535,96.3171,96.2263,96.2717,68205.0
2018-09-17 15:05:00,105.98,106.06,105.95,105.98,59035.0,96.2717,96.3444,96.2444,96.2717,59035.0
2018-09-17 15:10:00,105.98,106.0,105.97,105.97,20692.0,96.2717,96.2898,96.2626,96.2626,20692.0
2018-09-17 15:15:00,105.97,105.97,105.85,105.85,44491.0,96.2626,96.2626,96.1536,96.1536,44491.0
2018-09-17 15:20:00,105.85,105.87,105.77,105.8,52914.0,96.1536,96.1718,96.0809,96.1082,52914.0
2018-09-17 15:25:00,105.79,105.83,105.73,105.73,37111.0,96.0991,96.1354,96.0446,96.0446,37111.0
2018-09-17 15:30:00,105.73,105.74,105.64,105.64,92686.0,96.0446,96.0537,95.9628,95.9628,92686.0
2018-09-17 15:35:00,105.65,105.68,105.57,105.58,76403.0,95.9719,95.9992,95.8992,95.9083,76403.0
2018-09-17 15:40:00,105.58,105.6,105.5,105.53,114401.0,95.9083,95.9265,95.8357,95.8629,114401.0
2018-09-17 15:45:00,105.54,105.64,105.52,105.56,173345.0,95.872,95.9628,95.8538,95.8902,173345.0
2018-09-17 15:50:00,105.56,105.59,105.5,105.51,115288.0,95.8902,95.9174,95.8357,95.8447,115288.0
2018-09-17 15:55:00,105.52,105.74,105.51,105.72,193450.0,95.8538,96.0537,95.8447,96.0355,193450.0
2018-09-18 09:30:00,105.87,105.92,105.11,105.63,82215.0,96.1718,96.2172,95.4814,95.9537,82215.0
2018-09-18 09:35:00,105.62,106.12,105.57,105.67,41608.0,95.9447,96.3989,95.8992,95.9901,41608.0
2018-09-18 09:40:00,105.6,105.66,105.39,105.5,102402.0,95.9265,95.981,95.7357,95.8357,102402.0
2018-09-18 09:45:00,105.5,106.05,105.49,105.82,45473.0,95.8357,96.3353,95.8266,96.1263,45473.0
2018-09-18 09:50:00,105.84,106.27,105.7,106.27,24625.0,96.1445,96.5351,96.0173,96.5351,24625.0
2018-09-18 09:55:00,106.26,106.35,105.74,105.97,31834.0,96.526,96.6078,96.0537,96.2626,31834.0
2018-09-18 10:00:00,105.95,106.18,105.9,106.18,36271.0,96.2444,96.4534,96.199,96.4534,36271.0
2018-09-18 10:05:00,106.16,106.2,106.04,106.16,28203.0,96.4352,96.4715,96.3262,96.4352,28203.0
2018-09-18 10:10:00,106.15,106.23,106.07,106.18,23232.0,96.4261,96.4988,96.3534,96.4534,23232.0
2018-09-18 10:15:00,106.17,106.22,106.05,106.11,39465.0,96.4443,96.4897,96.3353,96.3898,39465.0
2018-09-18 10:20:00,106.1,106.21,106.07,106.16,62415.0,96.3807,96.4806,96.3534,96.4352,62415.0
2018-09-18 10:25:00,106.17,106.22,106.14,106.2,156869.0,96.4443,96.4897,96.417,96.4715,156869.0
2018-09-18 10:30:00,106.21,106.43,106.21,106.39,53343.0,96.4806,96.6805,96.4806,96.6441,53343.0
2018-09-18 10:35:00,106.4,106.44,106.32,106.43,17264.0,96.6532,96.6895,96.5805,96.6805,17264.0
2018-09-18 10:40:00,106.4,106.47,106.3,106.46,35811.0,96.6532,96.7168,96.5624,96.7077,35811.0
2018-09-18 10:45:00,106.44,106.52,106.41,106.42,26008.0,96.6895,96.7622,96.6623,96.6714,26008.0
2018-09-18 10:50:00,106.41,106.44,106.37,106.42,33720.0,96.6623,96.6895,96.626,96.6714,33720.0
2018-09-18 10:55:00,106.42,106.61,106.33,106.45,89283.0,96.6714,96.844,96.5896,96.6986,89283.0
2018-09-18 11:00:00,106.45,106.55,106.38,106.48,44900.0,96.6986,96.7895,96.635,96.7259,44900.0
2018-09-18 11:05:00,106.48,106.62,106.44,106.59,58525.0,96.7259,96.8531,96.6895,96.8258,58525.0
2018-09-18 11:10:00,106.59,106.61,106.39,106.59,81888.0,96.8258,96.844,96.6441,96.8258,81888.0
2018-09-18 11:15:00,106.6,106.74,106.59,106.63,25669.0,96.8349,96.9621,96.8258,96.8621,25669.0
2018-09-18 11:20:00,106.64,106.64,106.49,106.52,27209.0,96.8712,96.8712,96.735,96.7622,27209.0
2018-09-18 11:25:00,106.53,106.62,106.52,106.6,27632.0,96.7713,96.8531,96.7622,96.8349,27632.0
2018-09-18 11:30:00,106.59,106.6,106.48,106.51,23564.0,96.8258,96.8349,96.7259,96.7531,23564.0
2018-09-18 11:35:00,106.49,106.53,106.43,106.52,20043.0,96.735,96.7713,96.6805,96.7622,20043.0
2018-09-18 11:40:00,106.52,106.53,106.44,106.47,23462.0,96.7622,96.7713,96.6895,96.7168,23462.0
2018-09-18 11:45:00,106.47,106.56,106.44,106.56,38904.0,96.7168,96.7986,96.6895,96.7986,38904.0
2018-09-18 11:50:00,106.55,106.57,106.52,106.55,32824.0,96.7895,96.8076,96.7622,96.7895,32824.0
2018-09-18 11:55:00,106.55,106.72,106.51,106.67,76783.0,96.7895,96.9439,96.7531,96.8985,76783.0
2018-09-18 12:00:00,106.68,106.77,106.66,106.73,69202.0,96.9076,96.9893,96.8894,96.953,69202.0
2018-09-18 12:05:00,106.73,106.77,106.65,106.65,48993.0,96.953,96.9893,96.8803,96.8803,48993.0
2018-09-18 12:10:00,106.65,106.66,106.6,106.63,23939.0,96.8803,96.8894,96.8349,96.8621,23939.0
2018-09-18 12:15:00,106.63,106.71,106.58,106.71,55993.0,96.8621,96.9348,96.8167,96.9348,55993.0
2018-09-18 12:20:00,106.73,106.94,106.73,106.9,21143.0,96.953,97.1437,96.953,97.1074,21143.0
2018-09-18 12:25:00,106.9,106.9,106.73,106.78,50289.0,97.1074,97.1074,96.953,96.9984,50289.0
2018-09-18 12:30:00,106.78,106.8,106.73,106.79,29494.0,96.9984,97.0166,96.953,97.0075,29494.0
2018-09-18 12:35:00,106.8,106.81,106.78,106.8,18476.0,97.0166,97.0256,96.9984,97.0166,18476.0
2018-09-18 12:40:00,106.8,106.8,106.71,106.77,17882.0,97.0166,97.0166,96.9348,96.9893,17882.0
2018-09-18 12:45:00,106.78,106.86,106.75,106.86,18232.0,96.9984,97.0711,96.9711,97.0711,18232.0
2018-09-18 12:50:00,106.86,106.88,106.81,106.83,48486.0,97.0711,97.0892,97.0256,97.0438,48486.0
2018-09-18 12:55:00,106.84,106.97,106.83,106.97,20665.0,97.0529,97.171,97.0438,97.171,20665.0
2018-09-18 13:00:00,106.95,106.98,106.89,106.89,10342.0,97.1528,97.1801,97.0983,97.0983,10342.0
2018-09-18 13:05:00,106.91,106.92,106.88,106.92,11055.0,97.1165,97.1256,97.0892,97.1256,11055.0
2018-09-18 13:10:00,106.92,107.17,106.9,107.17,28901.0,97.1256,97.3527,97.1074,97.3527,28901.0
2018-09-18 13:15:00,107.15,107.19,107.07,107.1,9056.0,97.3345,97.3708,97.2618,97.2891,9056.0
2018-09-18 13:20:00,107.09,107.13,106.98,107.09,19269.0,97.28,97.3163,97.1801,97.28,19269.0
2018-09-18 13:25:00,107.09,107.1,107.03,107.06,11568.0,97.28,97.2891,97.2255,97.2527,11568.0
2018-09-18 13:30:00,107.06,107.06,106.97,106.97,21421.0,97.2527,97.2527,97.171,97.171,21421.0
2018-09-18 13:35:00,106.97,106.97,106.89,106.93,11622.0,97.171,97.171,97.0983,97.1347,11622.0
2018-09-18 13:40:00,106.93,106.99,106.91,106.98,11555.0,97.1347,97.1892,97.1165,97.1801,11555.0
2018-09-18 13:45:00,106.98,106.99,106.9,106.92,10284.0,97.1801,97.1892,97.1074,97.1256,10284.0
2018-09-18 13:50:00,106.92,106.99,106.91,106.93,17316.0,97.1256,97.1892,97.1165,97.1347,17316.0
2018-09-18 13:55:00,106.95,106.96,106.85,106.94,12681.0,97.1528,97.1619,97.062,97.1437,12681.0
2018-09-18 14:00:00,106.93,106.94,106.78,106.8,13365.0,97.1347,97.1437,96.9984,97.0166,13365.0
2018-09-18 14:05:00,106.8,106.85,106.79,106.83,13486.0,97.0166,97.062,97.0075,97.0438,13486.0
2018-09-18 14:10:00,106.83,106.92,106.82,106.9,11978.0,97.0438,97.1256,97.0347,97.1074,11978.0
2018-09-18 14:15:00,106.89,107.0,106.89,106.99,12968.0,97.0983,97.1982,97.0983,97.1892,12968.0
2018-09-18 14:20:00,106.99,107.0,106.94,106.95,14014.0,97.1892,97.1982,97.1437,97.1528,14014.0
2018-09-18 14:25:00,106.94,107.0,106.94,106.98,14752.0,97.1437,97.1982,97.1437,97.1801,14752.0
2018-09-18 14:30:00,106.97,107.07,106.96,107.03,15384.0,97.171,97.2618,97.1619,97.2255,15384.0
2018-09-18 14:35:00,107.02,107.12,107.0,107.12,22223.0,97.2164,97.3073,97.1982,97.3073,22223.0
2018-09-18 14:40:00,107.12,107.13,107.09,107.09,12564.0,97.3073,97.3163,97.28,97.28,12564.0
2018-09-18 14:45:00,107.08,107.13,107.04,107.1,16228.0,97.2709,97.3163,97.2346,97.2891,16228.0
2018-09-18 14:50:00,107.1,107.12,107.04,107.08,12541.0,97.2891,97.3073,97.2346,97.2709,12541.0
2018-09-18 14:55:00,107.08,107.08,107.01,107.02,11742.0,97.2709,97.2709,97.2073,97.2164,11742.0
2018-09-18 15:00:00,107.01,107.03,106.96,107.0,14259.0,97.2073,97.2255,97.1619,97.1982,14259.0
2018-09-18 15:05:00,107.0,107.03,106.97,107.01,16438.0,97.1982,97.2255,97.171,97.2073,16438.0
2018-09-18 15:10:00,107.01,107.04,106.99,107.02,17355.0,97.2073,97.2346,97.1892,97.2164,17355.0
2018-09-18 15:15:00,107.01,107.03,106.97,106.97,28062.0,97.2073,97.2255,97.171,97.171,28062.0
2018-09-18 15:20:00,106.96,107.06,106.96,107.01,23299.0,97.1619,97.2527,97.1619,97.2073,23299.0
2018-09-18 15:25:00,107.01,107.04,107.0,107.04,18765.0,97.2073,97.2346,97.1982,97.2346,18765.0
2018-09-18 15:30:00,107.04,107.04,107.0,107.02,25346.0,97.2346,97.2346,97.1982,97.2164,25346.0
2018-09-18 15:35:00,107.01,107.04,106.99,107.03,33155.0,97.2073,97.2346,97.1892,97.2255,33155.0
2018-09-18 15:40:00,107.03,107.11,107.02,107.07,45358.0,97.2255,97.2982,97.2164,97.2618,45358.0
2018-09-18 15:45:00,107.07,107.08,106.9,106.94,69871.0,97.2618,97.2709,97.1074,97.1437,69871.0
2018-09-18 15:50:00,106.93,106.97,106.91,106.97,59085.0,97.1347,97.171,97.1165,97.171,59085.0
2018-09-18 15:55:00,106.96,107.02,106.88,106.88,172804.0,97.1619,97.2164,97.0892,97.0892,172804.0
2018-09-19 09:30:00,106.88,106.88,106.61,106.61,39942.0,97.0892,97.0892,96.844,96.844,39942.0
2018-09-19 09:35:00,106.58,106.74,106.52,106.67,17363.0,96.8167,96.9621,96.7622,96.8985,17363.0
2018-09-19 09:40:00,106.66,106.74,106.17,106.27,33222.0,96.8894,96.9621,96.4443,96.5351,33222.0
2018-09-19 09:45:00,106.24,106.34,106.09,106.19,19407.0,96.5079,96.5987,96.3716,96.4624,19407.0
2018-09-19 09:50:00,106.24,106.28,106.02,106.13,26309.0,96.5079,96.5442,96.308,96.4079,26309.0
2018-09-19 09:55:00,106.15,106.36,106.15,106.36,21290.0,96.4261,96.6169,96.4261,96.6169,21290.0
2018-09-19 10:00:00,106.37,106.56,106.33,106.56,31069.0,96.626,96.7986,96.5896,96.7986,31069.0
2018-09-19 10:05:00,106.56,106.69,106.53,106.59,64033.0,96.7986,96.9166,96.7713,96.8258,64033.0
2018-09-19 10:10:00,106.59,106.83,106.58,106.82,44201.0,96.8258,97.0438,96.8167,97.0347,44201.0
2018-09-19 10:15:00,106.8,106.9,106.8,106.86,40087.0,97.0166,97.1074,97.0166,97.0711,40087.0
2018-09-19 10:20:00,106.86,107.02,106.85,106.99,33523.0,97.0711,97.2164,97.062,97.1892,33523.0
2018-09-19 10:25:00,106.98,107.04,106.82,106.86,29531.0,97.1801,97.2346,97.0347,97.0711,29531.0
2018-09-19 10:30:00,106.88,106.92,106.65,106.65,29537.0,97.0892,97.1256,96.8803,96.8803,29537.0
2018-09-19 10:35:00,106.65,106.75,106.65,106.67,35436.0,96.8803,96.9711,96.8803,96.8985,35436.0
2018-09-19 10:40:00,106.68,106.73,106.58,106.73,56018.0,96.9076,96.953,96.8167,96.953,56018.0
2018-09-19 10:45:00,106.73,106.75,106.65,106.65,25526.0,96.953,96.9711,96.8803,96.8803,25526.0
2018-09-19 10:50:00,106.63,106.73,106.56,106.69,24123.0,96.8621,96.953,96.7986,96.9166,24123.0
2018-09-19 10:55:00,106.68,106.74,106.68,106.7,27737.0,96.9076,96.9621,96.9076,96.9257,27737.0
2018-09-19 11:00:00,106.69,106.73,106.64,106.67,34472.0,96.9166,96.953,96.8712,96.8985,34472.0
2018-09-19 11:05:00,106.68,106.84,106.68,106.84,17637.0,96.9076,97.0529,96.9076,97.0529,17637.0
2018-09-19 11:10:00,106.85,106.87,106.77,106.86,18586.0,97.062,97.0802,96.9893,97.0711,18586.0
2018-09-19 11:15:00,106.87,106.93,106.84,106.92,35899.0,97.0802,97.1347,97.0529,97.1256,35899.0
2018-09-19 11:20:00,106.92,107.05,106.87,107.05,25778.0,97.1256,97.2437,97.0802,97.2437,25778.0
2018-09-19 11:25:00,107.05,107.07,106.98,107.01,19136.0,97.2437,97.2618,97.1801,97.2073,19136.0
2018-09-19 11:30:00,107.0,107.02,106.94,106.94,18613.0,97.1982,97.2164,97.1437,97.1437,18613.0
2018-09-19 11:35:00,106.93,106.98,106.87,106.87,33148.0,97.1347,97.1801,97.0802,97.0802,33148.0
2018-09-19 11:40:00,106.88,106.94,106.86,106.87,15919.0,97.0892,97.1437,97.0711,97.0802,15919.0
2018-09-19 11:45:00,106.87,106.92,106.79,106.79,40825.0,97.0802,97.1256,97.0075,97.0075,40825.0
2018-09-19 11:50:00,106.78,106.83,106.73,106.77,24759.0,96.9984,97.0438,96.953,96.9893,24759.0
2018-09-19 11:55:00,106.77,106.79,106.55,106.55,15849.0,96.9893,97.0075,96.7895,96.7895,15849.0
2018-09-19 12:00:00,106.56,106.56,106.41,106.41,12569.0,96.7986,96.7986,96.6623,96.6623,12569.0
2018-09-19 12:05:00,106.44,106.54,106.43,106.43,19416.0,96.6895,96.7804,96.6805,96.6805,19416.0
2018-09-19 12:10:00,106.42,106.46,106.38,106.43,11769.0,96.6714,96.7077,96.635,96.6805,11769.0
2018-09-19 12:15:00,106.43,106.44,106.33,106.36,23265.0,96.6805,96.6895,96.5896,96.6169,23265.0
2018-09-19 12:20:00,106.36,106.48,106.36,106.44,27195.0,96.6169,96.7259,96.6169,96.6895,27195.0
2018-09-19 12:25:00,106.45,106.51,106.45,106.47,21470.0,96.6986,96.7531,96.6986,96.7168,21470.0
2018-09-19 12:30:00,106.47,106.52,106.45,106.47,16026.0,96.7168,96.7622,96.6986,96.7168,16026.0
2018-09-19 12:35:00,106.47,106.48,106.43,106.46,19265.0,96.7168,96.7259,96.6805,96.7077,19265.0
2018-09-19 12:40:00,106.45,106.48,106.41,106.42,18260.0,96.6986,96.7259,96.6623,96.6714,18260.0
2018-09-19 12:45:00,106.41,106.44,106.35,106.35,16160.0,96.6623,96.6895,96.6078,96.6078,16160.0
2018-09-19 12:50:00,106.35,106.38,106.29,106.29,42440.0,96.6078,96.635,96.5533,96.5533,42440.0
2018-09-19 12:55:00,106.3,106.3,106.23,106.26,17244.0,96.5624,96.5624,96.4988,96.526,17244.0
2018-09-19 13:00:00,106.25,106.26,106.11,106.18,21057.0,96.5169,96.526,96.3898,96.4534,21057.0
2018-09-19 13:05:00,106.18,106.18,106.09,106.14,15610.0,96.4534,96.4534,96.3716,96.417,15610.0
2018-09-19 13:10:00,106.15,106.21,106.11,106.11,18818.0,96.4261,96.4806,96.3898,96.3898,18818.0
2018-09-19 13:15:00,106.11,106.14,106.06,106.08,16344.0,96.3898,96.417,96.3444,96.3625,16344.0
2018-09-19 13:20:00,106.07,106.09,105.88,105.88,26785.0,96.3534,96.3716,96.1808,96.1808,26785.0
2018-09-19 13:25:00,105.88,105.91,105.8,105.88,22497.0,96.1808,96.2081,96.1082,96.1808,22497.0
2018-09-19 13:30:00,105.88,105.88,105.76,105.84,21079.0,96.1808,96.1808,96.0718,96.1445,21079.0
2018-09-19 13:35:00,105.83,105.86,105.8,105.81,15170.0,96.1354,96.1627,96.1082,96.1173,15170.0
2018-09-19 13:40:00,105.82,105.86,105.81,105.84,17952.0,96.1263,96.1627,96.1173,96.1445,17952.0
2018-09-19 13:45:00,105.84,105.88,105.82,105.84,20803.0,96.1445,96.1808,96.1263,96.1445,20803.0
2018-09-19 13:50:00,105.84,105.95,105.84,105.94,17559.0,96.1445,96.2444,96.1445,96.2353,17559.0
2018-09-19 13:55:00,105.93,106.1,105.91,106.08,68736.0,96.2263,96.3807,96.2081,96.3625,68736.0
2018-09-19 14:00:00,106.07,106.07,105.98,105.99,17998.0,96.3534,96.3534,96.2717,96.2808,17998.0
2018-09-19 14:05:00,105.99,106.06,105.98,106.01,14490.0,96.2808,96.3444,96.2717,96.2989,14490.0
2018-09-19 14:10:00,106.02,106.13,106.01,106.12,19511.0,96.308,96.4079,96.2989,96.3989,19511.0
2018-09-19 14:15:00,106.12,106.18,106.12,106.18,15652.0,96.3989,96.4534,96.3989,96.4534,15652.0
2018-09-19 14:20:00,106.18,106.18,106.14,106.17,14305.0,96.4534,96.4534,96.417,96.4443,14305.0
2018-09-19 14:25:00,106.16,106.17,106.06,106.11,18390.0,96.4352,96.4443,96.3444,96.3898,18390.0
2018-09-19 14:30:00,106.1,106.15,106.09,106.11,22229.0,96.3807,96.4261,96.3716,96.3898,22229.0
2018-09-19 14:35:00,106.11,106.14,106.07,106.07,12794.0,96.3898,96.417,96.3534,96.3534,12794.0
2018-09-19 14:40:00,106.07,106.1,106.06,106.06,13088.0,96.3534,96.3807,96.3444,96.3444,13088.0
2018-09-19 14:45:00,106.06,106.1,106.06,106.1,12816.0,96.3444,96.3807,96.3444,96.3807,12816.0
2018-09-19 14:50:00,106.1,106.16,106.04,106.05,18376.0,96.3807,96.4352,96.3262,96.3353,18376.0
2018-09-19 14:55:00,106.05,106.07,105.86,105.87,31580.0,96.3353,96.3534,96.1627,96.1718,31580.0
2018-09-19 15:00:00,105.88,105.94,105.82,105.94,45676.0,96.1808,96.2353,96.1263,96.2353,45676.0
2018-09-19 15:05:00,105.93,105.96,105.93,105.95,16948.0,96.2263,96.2535,96.2263,96.2444,16948.0
2018-09-19 15:10:00,105.94,105.95,105.87,105.92,22625.0,96.2353,96.2444,96.1718,96.2172,22625.0
2018-09-19 15:15:00,105.92,105.92,105.72,105.73,41379.0,96.2172,96.2172,96.0355,96.0446,41379.0
2018-09-19 15:20:00,105.74,105.74,105.66,105.7,26343.0,96.0537,96.0537,95.981,96.0173,26343.0
2018-09-19 15:25:00,105.69,105.72,105.67,105.69,19163.0,96.0082,96.0355,95.9901,96.0082,19163.0
2018-09-19 15:30:00,105.7,105.7,105.5,105.52,53766.0,96.0173,96.0173,95.8357,95.8538,53766.0
2018-09-19 15:35:00,105.53,105.59,105.51,105.58,53063.0,95.8629,95.9174,95.8447,95.9083,53063.0
2018-09-19 15:40:00,105.58,105.7,105.57,105.7,59435.0,95.9083,96.0173,95.8992,96.0173,59435.0
2018-09-19 15:45:00,105.71,105.86,105.7,105.84,74648.0,96.0264,96.1627,96.0173,96.1445,74648.0
2018-09-19 15:50:00,105.84,105.86,105.75,105.79,58399.0,96.1445,96.1627,96.0628,96.0991,58399.0
2018-09-19 15:55:00,105.78,105.9,105.76,105.76,182854.0,96.09,96.199,96.0718,96.0718,182854.0
2018-09-20 09:30:00,105.72,105.73,105.47,105.66,69428.0,96.0355,96.0446,95.8084,95.981,69428.0
2018-09-20 09:35:00,105.73,105.78,105.32,105.43,41997.0,96.0446,96.09,95.6721,95.7721,41997.0
2018-09-20 09:40:00,105.46,105.56,105.4,105.41,27027.0,95.7993,95.8902,95.7448,95.7539,27027.0
2018-09-20 09:45:00,105.44,105.45,104.93,104.93,104516.0,95.7811,95.7902,95.3179,95.3179,104516.0
2018-09-20 09:50:00,104.93,104.93,104.45,104.45,86348.0,95.3179,95.3179,94.8818,94.8818,86348.0
2018-09-20 09:55:00,104.46,104.56,104.22,104.45,84243.0,94.8909,94.9818,94.6729,94.8818,84243.0
2018-09-20 10:00:00,104.41,104.68,104.25,104.55,88810.0,94.8455,95.0908,94.7002,94.9727,88810.0
2018-09-20 10:05:00,104.57,105.21,104.52,105.08,84042.0,94.9908,95.5722,94.9454,95.4541,84042.0
2018-09-20 10:10:00,105.05,105.21,105.0,105.09,38251.0,95.4269,95.5722,95.3815,95.4632,38251.0
2018-09-20 10:15:00,105.06,105.32,105.06,105.19,33247.0,95.436,95.6721,95.436,95.554,33247.0
2018-09-20 10:20:00,105.19,105.19,105.01,105.09,42252.0,95.554,95.554,95.3905,95.4632,42252.0
2018-09-20 10:25:00,105.08,105.31,105.07,105.27,74257.0,95.4541,95.6631,95.445,95.6267,74257.0
2018-09-20 10:30:00,105.26,105.33,105.09,105.15,46189.0,95.6176,95.6812,95.4632,95.5177,46189.0
2018-09-20 10:35:00,105.14,105.39,105.07,105.38,60027.0,95.5086,95.7357,95.445,95.7266,60027.0
2018-09-20 10:40:00,105.39,105.44,105.22,105.39,44590.0,95.7357,95.7811,95.5813,95.7357,44590.0
2018-09-20 10:45:00,105.39,105.52,105.31,105.31,32961.0,95.7357,95.8538,95.6631,95.6631,32961.0
2018-09-20 10:50:00,105.31,105.47,105.28,105.37,61209.0,95.6631,95.8084,95.6358,95.7176,61209.0
2018-09-20 10:55:00,105.39,105.54,105.35,105.51,28826.0,95.7357,95.872,95.6994,95.8447,28826.0
2018-09-20 11:00:00,105.51,105.73,105.49,105.73,54377.0,95.8447,96.0446,95.8266,96.0446,54377.0
2018-09-20 11:05:00,105.75,105.75,105.61,105.67,44636.0,96.0628,96.0628,95.9356,95.9901,44636.0
2018-09-20 11:10:00,105.66,105.8,105.63,105.77,59382.0,95.981,96.1082,95.9537,96.0809,59382.0
2018-09-20 11:15:00,105.77,105.78,105.7,105.73,34237.0,96.0809,96.09,96.0173,96.0446,34237.0
2018-09-20 11:20:00,105.75,105.83,105.75,105.81,26984.0,96.0628,96.1354,96.0628,96.1173,26984.0
2018-09-20 11:25:00,105.81,105.82,105.77,105.8,40977.0,96.1173,96.1263,96.0809,96.1082,40977.0
2018-09-20 11:30:00,105.81,105.84,105.57,105.63,72855.0,96.1173,96.1445,95.8992,95.9537,72855.0
2018-09-20 11:35:00,105.63,105.75,105.35,105.75,101980.0,95.9537,96.0628,95.6994,96.0628,101980.0
2018-09-20 11:40:00,105.79,105.97,105.77,105.79,42381.0,96.0991,96.2626,96.0809,96.0991,42381.0
2018-09-20 11:45:00,105.81,105.87,105.71,105.82,24842.0,96.1173,96.1718,96.0264,96.1263,24842.0
2018-09-20 11:50:00,105.81,105.91,105.79,105.9,24975.0,96.1173,96.2081,96.0991,96.199,24975.0
2018-09-20 11:55:00,105.89,105.94,105.84,105.86,17045.0,96.1899,96.2353,96.1445,96.1627,17045.0
2018-09-20 12:00:00,105.86,105.9,105.81,105.81,9141.0,96.1627,96.199,96.1173,96.1173,9141.0
2018-09-20 12:05:00,105.82,105.84,105.8,105.81,8753.0,96.1263,96.1445,96.1082,96.1173,8753.0
2018-09-20 12:10:00,105.8,105.8,105.66,105.66,11483.0,96.1082,96.1082,95.981,95.981,11483.0
2018-09-20 12:15:00,105.67,105.77,105.66,105.77,13198.0,95.9901,96.0809,95.981,96.0809,13198.0
2018-09-20 12:20:00,105.76,105.78,105.75,105.77,12183.0,96.0718,96.09,96.0628,96.0809,12183.0
2018-09-20 12:25:00,105.77,105.77,105.71,105.72,13502.0,96.0809,96.0809,96.0264,96.0355,13502.0
2018-09-20 12:30:00,105.72,105.73,105.61,105.63,24241.0,96.0355,96.0446,95.9356,95.9537,24241.0
2018-09-20 12:35:00,105.64,105.71,105.57,105.71,14359.0,95.9628,96.0264,95.8992,96.0264,14359.0
2018-09-20 12:40:00,105.7,105.71,105.63,105.69,24316.0,96.0173,96.0264,95.9537,96.0082,24316.0
2018-09-20 12:45:00,105.7,105.82,105.67,105.69,46997.0,96.0173,96.1263,95.9901,96.0082,46997.0
2018-09-20 12:50:00,105.68,105.76,105.68,105.74,16357.0,95.9992,96.0718,95.9992,96.0537,16357.0
2018-09-20 12:55:00,105.75,105.81,105.72,105.77,15672.0,96.0628,96.1173,96.0355,96.0809,15672.0
2018-09-20 13:00:00,105.77,105.78,105.71,105.72,15583.0,96.0809,96.09,96.0264,96.0355,15583.0
2018-09-20 13:05:00,105.72,105.77,105.7,105.72,14615.0,96.0355,96.0809,96.0173,96.0355,14615.0
2018-09-20 13:10:00,105.72,105.72,105.69,105.69,10429.0,96.0355,96.0355,96.0082,96.0082,10429.0
2018-09-20 13:15:00,105.7,105.7,105.62,105.65,19078.0,96.0173,96.0173,95.9447,95.9719,19078.0
2018-09-20 13:20:00,105.65,105.67,105.64,105.66,11096.0,95.9719,95.9901,95.9628,95.981,11096.0
2018-09-20 13:25:00,105.65,105.66,105.59,105.59,28454.0,95.9719,95.981,95.9174,95.9174,28454.0
2018-09-20 13:30:00,105.58,105.63,105.51,105.56,54535.0,95.9083,95.9537,95.8447,95.8902,54535.0
2018-09-20 13:35:00,105.58,105.8,105.58,105.79,25678.0,95.9083,96.1082,95.9083,96.0991,25678.0
2018-09-20 13:40:00,105.8,105.81,105.68,105.73,16964.0,96.1082,96.1173,95.9992,96.0446,16964.0
2018-09-20 13:45:00,105.72,105.77,105.71,105.73,14155.0,96.0355,96.0809,96.0264,96.0446,14155.0
2018-09-20 13:50:00,105.74,105.84,105.74,105.79,20368.0,96.0537,96.1445,96.0537,96.0991,20368.0
2018-09-20 13:55:00,105.79,105.86,105.77,105.84,15333.0,96.0991,96.1627,96.0809,96.1445,15333.0
2018-09-20 14:00:00,105.85,105.91,105.81,105.91,13838.0,96.1536,96.2081,96.1173,96.2081,13838.0
2018-09-20 14:05:00,105.91,105.99,105.91,105.96,16855.0,96.2081,96.2808,96.2081,96.2535,16855.0
2018-09-20 14:10:00,105.97,106.0,105.95,105.99,14327.0,96.2626,96.2898,96.2444,96.2808,14327.0
2018-09-20 14:15:00,105.99,105.99,105.91,105.97,19925.0,96.2808,96.2808,96.2081,96.2626,19925.0
2018-09-20 14:20:00,105.98,105.99,105.92,105.93,17952.0,96.2717,96.2808,96.2172,96.2263,17952.0
2018-09-20 14:25:00,105.94,105.97,105.92,105.93,14548.0,96.2353,96.2626,96.2172,96.2263,14548.0
2018-09-20 14:30:00,105.92,105.95,105.85,105.95,20048.0,96.2172,96.2444,96.1536,96.2444,20048.0
2018-09-20 14:35:00,105.94,105.94,105.88,105.91,16985.0,96.2353,96.2353,96.1808,96.2081,16985.0
2018-09-20 14:40:00,105.91,105.91,105.82,105.88,19634.0,96.2081,96.2081,96.1263,96.1808,19634.0
2018-09-20 14:45:00,105.89,105.97,105.89,105.95,15282.0,96.1899,96.2626,96.1899,96.2444,15282.0
2018-09-20 14:50:00,105.96,105.97,105.92,105.96,18332.0,96.2535,96.2626,96.2172,96.2535,18332.0
2018-09-20 14:55:00,105.96,106.0,105.92,105.96,21751.0,96.2535,96.2898,96.2172,96.2535,21751.0
2018-09-20 15:00:00,105.97,106.0,105.93,105.94,24706.0,96.2626,96.2898,96.2263,96.2353,24706.0
2018-09-20 15:05:00,105.93,105.94,105.88,105.93,20975.0,96.2263,96.2353,96.1808,96.2263,20975.0
2018-09-20 15:10:00,105.94,106.0,105.93,105.98,15048.0,96.2353,96.2898,96.2263,96.2717,15048.0
2018-09-20 15:15:00,105.98,106.0,105.94,105.97,23119.0,96.2717,96.2898,96.2353,96.2626,23119.0
2018-09-20 15:20:00,105.97,106.0,105.93,105.94,23182.0,96.2626,96.2898,96.2263,96.2353,23182.0
2018-09-20 15:25:00,105.94,105.98,105.93,105.97,24902.0,96.2353,96.2717,96.2263,96.2626,24902.0
2018-09-20 15:30:00,105.98,105.98,105.89,105.91,24837.0,96.2717,96.2717,96.1899,96.2081,24837.0
2018-09-20 15:35:00,105.91,105.97,105.91,105.92,44434.0,96.2081,96.2626,96.2081,96.2172,44434.0
2018-09-20 15:40:00,105.93,106.0,105.91,105.98,44381.0,96.2263,96.2898,96.2081,96.2717,44381.0
2018-09-20 15:45:00,105.98,106.01,105.94,105.95,62046.0,96.2717,96.2989,96.2353,96.2444,62046.0
2018-09-20 15:50:00,105.95,106.01,105.95,106.0,49213.0,96.2444,96.2989,96.2444,96.2898,49213.0
2018-09-20 15:55:00,106.0,106.11,105.98,106.08,150583.0,96.2898,96.3898,96.2717,96.3625,150583.0
2018-09-21 09:30:00,106.23,106.24,106.23,106.24,200.0,96.4988,96.5079,96.4988,96.5079,200.0
2018-09-21 09:35:00,106.31,106.32,105.63,105.63,1034855.0,96.5715,96.5805,95.9537,95.9537,1034855.0
2018-09-21 09:40:00,105.62,105.77,105.35,105.65,32388.0,95.9447,96.0809,95.6994,95.9719,32388.0
2018-09-21 09:45:00,105.7,105.72,105.44,105.52,39134.0,96.0173,96.0355,95.7811,95.8538,39134.0
2018-09-21 09:50:00,105.47,105.73,105.42,105.71,21880.0,95.8084,96.0446,95.763,96.0264,21880.0
2018-09-21 09:55:00,105.71,105.76,105.6,105.71,17196.0,96.0264,96.0718,95.9265,96.0264,17196.0
2018-09-21 10:00:00,105.72,105.87,105.69,105.8,14240.0,96.0355,96.1718,96.0082,96.1082,14240.0
2018-09-21 10:05:00,105.79,105.87,105.74,105.85,22809.0,96.0991,96.1718,96.0537,96.1536,22809.0
2018-09-21 10:10:00,105.87,106.0,105.84,105.92,15384.0,96.1718,96.2898,96.1445,96.2172,15384.0
2018-09-21 10:15:00,105.94,106.05,105.92,106.01,14390.0,96.2353,96.3353,96.2172,96.2989,14390.0
2018-09-21 10:20:00,105.99,106.15,105.97,106.05,21668.0,96.2808,96.4261,96.2626,96.3353,21668.0
2018-09-21 10:25:00,106.03,106.11,105.99,106.11,22212.0,96.3171,96.3898,96.2808,96.3898,22212.0
2018-09-21 10:30:00,106.12,106.28,106.12,106.25,27348.0,96.3989,96.5442,96.3989,96.5169,27348.0
2018-09-21 10:35:00,106.25,106.38,106.25,106.3,22897.0,96.5169,96.635,96.5169,96.5624,22897.0
2018-09-21 10:40:00,106.3,106.32,106.21,106.21,26883.0,96.5624,96.5805,96.4806,96.4806,26883.0
2018-09-21 10:45:00,106.23,106.38,106.23,106.36,22504.0,96.4988,96.635,96.4988,96.6169,22504.0
2018-09-21 10:50:00,106.36,106.47,106.33,106.47,19089.0,96.6169,96.7168,96.5896,96.7168,19089.0
2018-09-21 10:55:00,106.49,106.52,106.41,106.41,25081.0,96.735,96.7622,96.6623,96.6623,25081.0
2018-09-21 11:00:00,106.4,106.58,106.34,106.58,17965.0,96.6532,96.8167,96.5987,96.8167,17965.0
2018-09-21 11:05:00,106.6,106.65,106.57,106.6,18323.0,96.8349,96.8803,96.8076,96.8349,18323.0
2018-09-21 11:10:00,106.59,106.65,106.55,106.55,17652.0,96.8258,96.8803,96.7895,96.7895,17652.0
2018-09-21 11:15:00,106.54,106.63,106.53,106.53,12336.0,96.7804,96.8621,96.7713,96.7713,12336.0
2018-09-21 11:20:00,106.53,106.55,106.34,106.35,17771.0,96.7713,96.7895,96.5987,96.6078,17771.0
2018-09-21 11:25:00,106.34,106.34,106.24,106.29,15126.0,96.5987,96.5987,96.5079,96.5533,15126.0
2018-09-21 11:30:00,106.28,106.48,106.28,106.44,20777.0,96.5442,96.7259,96.5442,96.6895,20777.0
2018-09-21 11:35:00,106.45,106.51,106.44,106.5,15194.0,96.6986,96.7531,96.6895,96.744,15194.0
2018-09-21 11:40:00,106.49,106.49,106.37,106.45,17281.0,96.735,96.735,96.626,96.6986,17281.0
2018-09-21 11:45:00,106.45,106.54,106.43,106.53,16620.0,96.6986,96.7804,96.6805,96.7713,16620.0
2018-09-21 11:50:00,106.51,106.58,106.49,106.57,17294.0,96.7531,96.8167,96.735,96.8076,17294.0
2018-09-21 11:55:00,106.57,106.59,106.52,106.55,11103.0,96.8076,96.8258,96.7622,96.7895,11103.0
2018-09-21 12:00:00,106.56,106.6,106.52,106.6,10041.0,96.7986,96.8349,96.7622,96.8349,10041.0
2018-09-21 12:05:00,106.61,106.67,106.58,106.6,11443.0,96.844,96.8985,96.8167,96.8349,11443.0
2018-09-21 12:10:00,106.61,106.64,106.6,106.62,9095.0,96.844,96.8712,96.8349,96.8531,9095.0
2018-09-21 12:15:00,106.62,106.68,106.6,106.65,13034.0,96.8531,96.9076,96.8349,96.8803,13034.0
2018-09-21 12:20:00,106.65,106.65,106.58,106.59,11919.0,96.8803,96.8803,96.8167,96.8258,11919.0
2018-09-21 12:25:00,106.6,106.68,106.6,106.6,19104.0,96.8349,96.9076,96.8349,96.8349,19104.0
2018-09-21 12:30:00,106.61,106.64,106.55,106.61,12017.0,96.844,96.8712,96.7895,96.844,12017.0
2018-09-21 12:35:00,106.61,106.64,106.57,106.64,11192.0,96.844,96.8712,96.8076,96.8712,11192.0
2018-09-21 12:40:00,106.66,106.7,106.65,106.69,13307.0,96.8894,96.9257,96.8803,96.9166,13307.0
2018-09-21 12:45:00,106.7,106.75,106.68,106.73,15395.0,96.9257,96.9711,96.9076,96.953,15395.0
2018-09-21 12:50:00,106.74,106.75,106.72,106.73,8798.0,96.9621,96.9711,96.9439,96.953,8798.0
2018-09-21 12:55:00,106.72,106.73,106.67,106.67,7599.0,96.9439,96.953,96.8985,96.8985,7599.0
2018-09-21 13:00:00,106.67,106.69,106.59,106.59,11254.0,96.8985,96.9166,96.8258,96.8258,11254.0
2018-09-21 13:05:00,106.59,106.64,106.56,106.56,26141.0,96.8258,96.8712,96.7986,96.7986,26141.0
2018-09-21 13:10:00,106.56,106.6,106.53,106.6,9605.0,96.7986,96.8349,96.7713,96.8349,9605.0
2018-09-21 13:15:00,106.6,106.76,106.59,106.75,30902.0,96.8349,96.9802,96.8258,96.9711,30902.0
2018-09-21 13:20:00,106.74,106.77,106.72,106.75,15444.0,96.9621,96.9893,96.9439,96.9711,15444.0
2018-09-21 13:25:00,106.76,106.78,106.73,106.74,15540.0,96.9802,96.9984,96.953,96.9621,15540.0
2018-09-21 13:30:00,106.74,106.74,106.67,106.69,13229.0,96.9621,96.9621,96.8985,96.9166,13229.0
2018-09-21 13:35:00,106.69,106.73,106.67,106.7,14316.0,96.9166,96.953,96.8985,96.9257,14316.0
2018-09-21 13:40:00,106.69,106.71,106.66,106.68,10351.0,96.9166,96.9348,96.8894,96.9076,10351.0
2018-09-21 13:45:00,106.68,106.72,106.68,106.7,9849.0,96.9076,96.9439,96.9076,96.9257,9849.0
2018-09-21 13:50:00,106.69,106.69,106.61,106.65,13037.0,96.9166,96.9166,96.844,96.8803,13037.0
2018-09-21 13:55:00,106.65,106.76,106.65,106.76,11046.0,96.8803,96.9802,96.8803,96.9802,11046.0
2018-09-21 14:00:00,106.76,106.78,106.73,106.77,11379.0,96.9802,96.9984,96.953,96.9893,11379.0
2018-09-21 14:05:00,106.77,106.79,106.75,106.77,11268.0,96.9893,97.0075,96.9711,96.9893,11268.0
2018-09-21 14:10:00,106.77,106.78,106.69,106.71,18050.0,96.9893,96.9984,96.9166,96.9348,18050.0
2018-09-21 14:15:00,106.72,106.74,106.64,106.72,28165.0,96.9439,96.9621,96.8712,96.9439,28165.0
2018-09-21 14:20:00,106.73,106.83,106.72,106.8,15519.0,96.953,97.0438,96.9439,97.0166,15519.0
2018-09-21 14:25:00,106.8,106.84,106.79,106.83,11025.0,97.0166,97.0529,97.0075,97.0438,11025.0
2018-09-21 14:30:00,106.83,106.85,106.79,106.81,13818.0,97.0438,97.062,97.0075,97.0256,13818.0
2018-09-21 14:35:00,106.8,106.87,106.77,106.84,18715.0,97.0166,97.0802,96.9893,97.0529,18715.0
2018-09-21 14:40:00,106.83,106.85,106.73,106.73,20063.0,97.0438,97.062,96.953,96.953,20063.0
2018-09-21 14:45:00,106.75,106.8,106.71,106.73,16494.0,96.9711,97.0166,96.9348,96.953,16494.0
2018-09-21 14:50:00,106.74,106.78,106.71,106.77,17949.0,96.9621,96.9984,96.9348,96.9893,17949.0
2018-09-21 14:55:00,106.77,106.83,106.75,106.79,17569.0,96.9893,97.0438,96.9711,97.0075,17569.0
2018-09-21 15:00:00,106.79,106.82,106.76,106.81,21441.0,97.0075,97.0347,96.9802,97.0256,21441.0
2018-09-21 15:05:00,106.82,106.85,106.81,106.84,21418.0,97.0347,97.062,97.0256,97.0529,21418.0
2018-09-21 15:10:00,106.83,106.85,106.81,106.82,25219.0,97.0438,97.062,97.0256,97.0347,25219.0
2018-09-21 15:15:00,106.81,106.81,106.71,106.75,32263.0,97.0256,97.0256,96.9348,96.9711,32263.0
2018-09-21 15:20:00,106.74,106.75,106.68,106.68,21960.0,96.9621,96.9711,96.9076,96.9076,21960.0
2018-09-21 15:25:00,106.68,106.69,106.6,106.62,17482.0,96.9076,96.9166,96.8349,96.8531,17482.0
2018-09-21 15:30:00,106.62,106.62,106.47,106.49,35497.0,96.8531,96.8531,96.7168,96.735,35497.0
2018-09-21 15:35:00,106.49,106.54,106.45,106.48,39593.0,96.735,96.7804,96.6986,96.7259,39593.0
2018-09-21 15:40:00,106.49,106.54,106.45,106.49,49979.0,96.735,96.7804,96.6986,96.735,49979.0
2018-09-21 15:45:00,106.48,106.59,106.46,106.56,64276.0,96.7259,96.8258,96.7077,96.7986,64276.0
2018-09-21 15:50:00,106.55,106.63,106.53,106.62,63683.0,96.7895,96.8621,96.7713,96.8531,63683.0
2018-09-21 15:55:00,106.62,106.62,106.25,106.29,238489.0,96.8531,96.8531,96.5169,96.5533,238489.0
2018-09-24 09:30:00,105.95,106.33,105.59,106.02,51738.0,96.2444,96.5896,95.9174,96.308,51738.0
2018-09-24 09:35:00,106.09,106.41,105.91,106.17,21289.0,96.3716,96.6623,96.2081,96.4443,21289.0
2018-09-24 09:40:00,106.17,106.53,106.17,106.53,19959.0,96.4443,96.7713,96.4443,96.7713,19959.0
2018-09-24 09:45:00,106.55,106.67,106.17,106.23,26320.0,96.7895,96.8985,96.4443,96.4988,26320.0
2018-09-24 09:50:00,106.22,106.42,106.22,106.33,22415.0,96.4897,96.6714,96.4897,96.5896,22415.0
2018-09-24 09:55:00,106.3,106.47,106.28,106.38,24570.0,96.5624,96.7168,96.5442,96.635,24570.0
2018-09-24 10:00:00,106.38,106.38,106.11,106.14,18909.0,96.635,96.635,96.3898,96.417,18909.0
2018-09-24 10:05:00,106.12,106.39,106.12,106.3,24363.0,96.3989,96.6441,96.3989,96.5624,24363.0
2018-09-24 10:10:00,106.3,106.35,106.19,106.34,25628.0,96.5624,96.6078,96.4624,96.5987,25628.0
2018-09-24 10:15:00,106.33,106.41,106.28,106.33,23637.0,96.5896,96.6623,96.5442,96.5896,23637.0
2018-09-24 10:20:00,106.33,106.39,106.18,106.2,25877.0,96.5896,96.6441,96.4534,96.4715,25877.0
2018-09-24 10:25:00,106.19,106.21,105.91,105.91,28538.0,96.4624,96.4806,96.2081,96.2081,28538.0
2018-09-24 10:30:00,105.89,105.93,105.76,105.87,30646.0,96.1899,96.2263,96.0718,96.1718,30646.0
2018-09-24 10:35:00,105.86,105.98,105.78,105.83,41890.0,96.1627,96.2717,96.09,96.1354,41890.0
2018-09-24 10:40:00,105.81,105.91,105.77,105.79,22848.0,96.1173,96.2081,96.0809,96.0991,22848.0
2018-09-24 10:45:00,105.79,105.86,105.73,105.84,19634.0,96.0991,96.1627,96.0446,96.1445,19634.0
2018-09-24 10:50:00,105.84,106.0,105.84,105.93,24494.0,96.1445,96.2898,96.1445,96.2263,24494.0
2018-09-24 10:55:00,105.93,106.06,105.92,106.0,21490.0,96.2263,96.3444,96.2172,96.2898,21490.0
2018-09-24 11:00:00,106.01,106.08,105.93,105.93,20932.0,96.2989,96.3625,96.2263,96.2263,20932.0
2018-09-24 11:05:00,105.92,106.08,105.92,106.01,16926.0,96.2172,96.3625,96.2172,96.2989,16926.0
2018-09-24 11:10:00,106.0,106.06,105.94,105.97,16291.0,96.2898,96.3444,96.2353,96.2626,16291.0
2018-09-24 11:15:00,105.99,106.1,105.99,106.1,20334.0,96.2808,96.3807,96.2808,96.3807,20334.0
2018-09-24 11:20:00,106.08,106.1,106.03,106.06,16889.0,96.3625,96.3807,96.3171,96.3444,16889.0
2018-09-24 11:25:00,106.08,106.1,106.01,106.04,33529.0,96.3625,96.3807,96.2989,96.3262,33529.0
2018-09-24 11:30:00,106.06,106.1,105.98,105.99,14383.0,96.3444,96.3807,96.2717,96.2808,14383.0
2018-09-24 11:35:00,105.98,105.98,105.9,105.94,9490.0,96.2717,96.2717,96.199,96.2353,9490.0
2018-09-24 11:40:00,105.96,105.98,105.91,105.93,16364.0,96.2535,96.2717,96.2081,96.2263,16364.0
2018-09-24 11:45:00,105.91,105.94,105.85,105.93,15262.0,96.2081,96.2353,96.1536,96.2263,15262.0
2018-09-24 11:50:00,105.93,105.97,105.92,105.94,12706.0,96.2263,96.2626,96.2172,96.2353,12706.0
2018-09-24 11:55:00,105.97,106.01,105.94,105.96,18373.0,96.2626,96.2989,96.2353,96.2535,18373.0
2018-09-24 12:00:00,105.98,105.98,105.91,105.98,13425.0,96.2717,96.2717,96.2081,96.2717,13425.0
2018-09-24 12:05:00,105.96,106.05,105.96,106.01,12022.0,96.2535,96.3353,96.2535,96.2989,12022.0
2018-09-24 12:10:00,106.02,106.06,105.97,105.99,14690.0,96.308,96.3444,96.2626,96.2808,14690.0
2018-09-24 12:15:00,105.98,106.01,105.96,105.99,9290.0,96.2717,96.2989,96.2535,96.2808,9290.0
2018-09-24 12:20:00,105.99,106.02,105.96,106.01,10922.0,96.2808,96.308,96.2535,96.2989,10922.0
2018-09-24 12:25:00,106.01,106.02,105.95,105.95,21130.0,96.2989,96.308,96.2444,96.2444,21130.0
2018-09-24 12:30:00,105.95,105.98,105.94,105.96,15319.0,96.2444,96.2717,96.2353,96.2535,15319.0
2018-09-24 12:35:00,105.96,105.98,105.91,105.92,34933.0,96.2535,96.2717,96.2081,96.2172,34933.0
2018-09-24 12:40:00,105.92,105.99,105.88,105.99,12624.0,96.2172,96.2808,96.1808,96.2808,12624.0
2018-09-24 12:45:00,106.01,106.02,105.96,105.96,12561.0,96.2989,96.308,96.2535,96.2535,12561.0
2018-09-24 12:50:00,105.96,105.96,105.86,105.86,18345.0,96.2535,96.2535,96.1627,96.1627,18345.0
2018-09-24 12:55:00,105.86,105.86,105.78,105.83,13862.0,96.1627,96.1627,96.09,96.1354,13862.0
2018-09-24 13:00:00,105.83,105.86,105.79,105.8,13307.0,96.1354,96.1627,96.0991,96.1082,13307.0
2018-09-24 13:05:00,105.81,105.81,105.72,105.73,19351.0,96.1173,96.1173,96.0355,96.0446,19351.0
2018-09-24 13:10:00,105.73,105.81,105.72,105.77,13550.0,96.0446,96.1173,96.0355,96.0809,13550.0
2018-09-24 13:15:00,105.78,105.8,105.7,105.7,14583.0,96.09,96.1082,96.0173,96.0173,14583.0
2018-09-24 13:20:00,105.72,105.79,105.71,105.78,15542.0,96.0355,96.0991,96.0264,96.09,15542.0
2018-09-24 13:25:00,105.78,105.79,105.63,105.63,21170.0,96.09,96.0991,95.9537,95.9537,21170.0
2018-09-24 13:30:00,105.63,105.74,105.59,105.72,21165.0,95.9537,96.0537,95.9174,96.0355,21165.0
2018-09-24 13:35:00,105.72,105.81,105.72,105.81,9344.0,96.0355,96.1173,96.0355,96.1173,9344.0
2018-09-24 13:40:00,105.82,105.89,105.81,105.88,11718.0,96.1263,96.1899,96.1173,96.1808,11718.0
2018-09-24 13:45:00,105.87,105.91,105.86,105.87,8678.0,96.1718,96.2081,96.1627,96.1718,8678.0
2018-09-24 13:50:00,105.87,105.95,105.86,105.86,16879.0,96.1718,96.2444,96.1627,96.1627,16879.0
2018-09-24 13:55:00,105.88,105.91,105.83,105.87,13702.0,96.1808,96.2081,96.1354,96.1718,13702.0
2018-09-24 14:00:00,105.86,105.88,105.78,105.78,12986.0,96.1627,96.1808,96.09,96.09,12986.0
2018-09-24 14:05:00,105.78,105.8,105.7,105.7,15102.0,96.09,96.1082,96.0173,96.0173,15102.0
2018-09-24 14:10:00,105.71,105.81,105.71,105.8,13367.0,96.0264,96.1173,96.0264,96.1082,13367.0
2018-09-24 14:15:00,105.8,105.81,105.72,105.72,18140.0,96.1082,96.1173,96.0355,96.0355,18140.0
2018-09-24 14:20:00,105.72,105.82,105.71,105.73,15326.0,96.0355,96.1263,96.0264,96.0446,15326.0
2018-09-24 14:25:00,105.73,105.77,105.72,105.73,13548.0,96.0446,96.0809,96.0355,96.0446,13548.0
2018-09-24 14:30:00,105.73,105.75,105.71,105.73,13941.0,96.0446,96.0628,96.0264,96.0446,13941.0
2018-09-24 14:35:00,105.73,105.78,105.73,105.76,16426.0,96.0446,96.09,96.0446,96.0718,16426.0
2018-09-24 14:40:00,105.75,105.83,105.75,105.8,15043.0,96.0628,96.1354,96.0628,96.1082,15043.0
2018-09-24 14:45:00,105.79,105.82,105.76,105.78,8340.0,96.0991,96.1263,96.0718,96.09,8340.0
2018-09-24 14:50:00,105.78,105.84,105.76,105.76,17282.0,96.09,96.1445,96.0718,96.0718,17282.0
2018-09-24 14:55:00,105.76,105.8,105.72,105.78,17925.0,96.0718,96.1082,96.0355,96.09,17925.0
2018-09-24 15:00:00,105.78,105.8,105.76,105.78,13338.0,96.09,96.1082,96.0718,96.09,13338.0
2018-09-24 15:05:00,105.78,105.81,105.75,105.81,14224.0,96.09,96.1173,96.0628,96.1173,14224.0
2018-09-24 15:10:00,105.79,105.81,105.72,105.72,19635.0,96.0991,96.1173,96.0355,96.0355,19635.0
2018-09-24 15:15:00,105.71,105.73,105.67,105.72,21556.0,96.0264,96.0446,95.9901,96.0355,21556.0
2018-09-24 15:20:00,105.71,105.73,105.69,105.69,23541.0,96.0264,96.0446,96.0082,96.0082,23541.0
2018-09-24 15:25:00,105.7,105.72,105.68,105.69,27810.0,96.0173,96.0355,95.9992,96.0082,27810.0
2018-09-24 15:30:00,105.7,105.71,105.66,105.69,38379.0,96.0173,96.0264,95.981,96.0082,38379.0
2018-09-24 15:35:00,105.69,105.7,105.65,105.69,28949.0,96.0082,96.0173,95.9719,96.0082,28949.0
2018-09-24 15:40:00,105.68,105.71,105.67,105.71,34950.0,95.9992,96.0264,95.9901,96.0264,34950.0
2018-09-24 15:45:00,105.75,105.83,105.63,105.81,146622.0,96.0628,96.1354,95.9537,96.1173,146622.0
2018-09-24 15:50:00,105.81,105.83,105.78,105.82,72529.0,96.1173,96.1354,96.09,96.1263,72529.0
2018-09-24 15:55:00,105.82,105.85,105.6,105.61,243194.0,96.1263,96.1536,95.9265,95.9356,243194.0
2018-09-25 09:30:00,106.01,106.35,105.67,106.32,90703.0,96.2989,96.6078,95.9901,96.5805,90703.0
2018-09-25 09:35:00,106.33,106.76,106.22,106.3,71285.0,96.5896,96.9802,96.4897,96.5624,71285.0
2018-09-25 09:40:00,106.36,106.65,106.36,106.58,54225.0,96.6169,96.8803,96.6169,96.8167,54225.0
2018-09-25 09:45:00,106.57,106.63,106.43,106.53,65075.0,96.8076,96.8621,96.6805,96.7713,65075.0
2018-09-25 09:50:00,106.53,106.58,106.43,106.45,53768.0,96.7713,96.8167,96.6805,96.6986,53768.0
2018-09-25 09:55:00,106.44,106.45,106.35,106.43,38667.0,96.6895,96.6986,96.6078,96.6805,38667.0
2018-09-25 10:00:00,106.46,106.46,106.05,106.23,50798.0,96.7077,96.7077,96.3353,96.4988,50798.0
2018-09-25 10:05:00,106.25,106.39,106.24,106.33,37931.0,96.5169,96.6441,96.5079,96.5896,37931.0
2018-09-25 10:10:00,106.32,106.35,106.24,106.31,37029.0,96.5805,96.6078,96.5079,96.5715,37029.0
2018-09-25 10:15:00,106.35,106.55,106.35,106.46,41426.0,96.6078,96.7895,96.6078,96.7077,41426.0
2018-09-25 10:20:00,106.47,106.5,106.4,106.42,28718.0,96.7168,96.744,96.6532,96.6714,28718.0
2018-09-25 10:25:00,106.41,106.44,106.39,106.43,31931.0,96.6623,96.6895,96.6441,96.6805,31931.0
2018-09-25 10:30:00,106.43,106.48,106.37,106.46,31863.0,96.6805,96.7259,96.626,96.7077,31863.0
2018-09-25 10:35:00,106.47,106.53,106.44,106.49,25558.0,96.7168,96.7713,96.6895,96.735,25558.0
2018-09-25 10:40:00,106.49,106.55,106.43,106.52,18981.0,96.735,96.7895,96.6805,96.7622,18981.0
2018-09-25 10:45:00,106.54,106.58,106.51,106.55,17465.0,96.7804,96.8167,96.7531,96.7895,17465.0
2018-09-25 10:50:00,106.53,106.56,106.46,106.47,21358.0,96.7713,96.7986,96.7077,96.7168,21358.0
2018-09-25 10:55:00,106.47,106.48,106.36,106.37,22420.0,96.7168,96.7259,96.6169,96.626,22420.0
2018-09-25 11:00:00,106.38,106.41,106.33,106.41,25724.0,96.635,96.6623,96.5896,96.6623,25724.0
2018-09-25 11:05:00,106.39,106.48,106.38,106.45,19290.0,96.6441,96.7259,96.635,96.6986,19290.0
2018-09-25 11:10:00,106.46,106.52,106.46,106.51,16547.0,96.7077,96.7622,96.7077,96.7531,16547.0
2018-09-25 11:15:00,106.5,106.6,106.47,106.56,38199.0,96.744,96.8349,96.7168,96.7986,38199.0
2018-09-25 11:20:00,106.55,106.58,106.46,106.47,21695.0,96.7895,96.8167,96.7077,96.7168,21695.0
2018-09-25 11:25:00,106.46,106.49,106.39,106.49,25910.0,96.7077,96.735,96.6441,96.735,25910.0
2018-09-25 11:30:00,106.48,106.55,106.47,106.52,20871.0,96.7259,96.7895,96.7168,96.7622,20871.0
2018-09-25 11:35:00,106.54,106.61,106.51,106.51,29509.0,96.7804,96.844,96.7531,96.7531,29509.0
2018-09-25 11:40:00,106.51,106.53,106.47,106.47,26648.0,96.7531,96.7713,96.7168,96.7168,26648.0
2018-09-25 11:45:00,106.46,106.46,106.37,106.39,24893.0,96.7077,96.7077,96.626,96.6441,24893.0
2018-09-25 11:50:00,106.39,106.44,106.39,106.42,19611.0,96.6441,96.6895,96.6441,96.6714,19611.0
2018-09-25 11:55:00,106.41,106.42,106.33,106.34,24890.0,96.6623,96.6714,96.5896,96.5987,24890.0
2018-09-25 12:00:00,106.34,106.37,106.29,106.35,22681.0,96.5987,96.626,96.5533,96.6078,22681.0
2018-09-25 12:05:00,106.36,106.39,106.34,106.39,16495.0,96.6169,96.6441,96.5987,96.6441,16495.0
2018-09-25 12:10:00,106.39,106.4,106.33,106.35,15933.0,96.6441,96.6532,96.5896,96.6078,15933.0
2018-09-25 12:15:00,106.34,106.35,106.29,106.3,15303.0,96.5987,96.6078,96.5533,96.5624,15303.0
2018-09-25 12:20:00,106.3,106.39,106.29,106.34,20177.0,96.5624,96.6441,96.5533,96.5987,20177.0
2018-09-25 12:25:00,106.35,106.39,106.33,106.37,14835.0,96.6078,96.6441,96.5896,96.626,14835.0
2018-09-25 12:30:00,106.37,106.41,106.36,106.37,15395.0,96.626,96.6623,96.6169,96.626,15395.0
2018-09-25 12:35:00,106.37,106.37,106.34,106.34,16112.0,96.626,96.626,96.5987,96.5987,16112.0
2018-09-25 12:40:00,106.35,106.37,106.32,106.36,17767.0,96.6078,96.626,96.5805,96.6169,17767.0
2018-09-25 12:45:00,106.36,106.36,106.24,106.24,14539.0,96.6169,96.6169,96.5079,96.5079,14539.0
2018-09-25 12:50:00,106.24,106.26,106.19,106.19,15003.0,96.5079,96.526,96.4624,96.4624,15003.0
2018-09-25 12:55:00,106.21,106.25,106.21,106.25,16545.0,96.4806,96.5169,96.4806,96.5169,16545.0
2018-09-25 13:00:00,106.25,106.25,106.19,106.22,12071.0,96.5169,96.5169,96.4624,96.4897,12071.0
2018-09-25 13:05:00,106.23,106.26,106.22,106.23,15192.0,96.4988,96.526,96.4897,96.4988,15192.0
2018-09-25 13:10:00,106.22,106.25,106.22,106.22,16222.0,96.4897,96.5169,96.4897,96.4897,16222.0
2018-09-25 13:15:00,106.21,106.25,106.2,106.23,14029.0,96.4806,96.5169,96.4715,96.4988,14029.0
2018-09-25 13:20:00,106.23,106.23,106.2,106.22,11212.0,96.4988,96.4988,96.4715,96.4897,11212.0
2018-09-25 13:25:00,106.23,106.25,106.17,106.19,23082.0,96.4988,96.5169,96.4443,96.4624,23082.0
2018-09-25 13:30:00,106.18,106.19,106.14,106.18,10602.0,96.4534,96.4624,96.417,96.4534,10602.0
2018-09-25 13:35:00,106.18,106.22,106.16,106.22,15021.0,96.4534,96.4897,96.4352,96.4897,15021.0
2018-09-25 13:40:00,106.22,106.24,106.09,106.12,23447.0,96.4897,96.5079,96.3716,96.3989,23447.0
2018-09-25 13:45:00,106.12,106.15,106.1,106.15,17193.0,96.3989,96.4261,96.3807,96.4261,17193.0
2018-09-25 13:50:00,106.15,106.19,106.14,106.16,11866.0,96.4261,96.4624,96.417,96.4352,11866.0
2018-09-25 13:55:00,106.17,106.19,106.13,106.17,12140.0,96.4443,96.4624,96.4079,96.4443,12140.0
2018-09-25 14:00:00,106.16,106.17,106.13,106.14,14665.0,96.4352,96.4443,96.4079,96.417,14665.0
2018-09-25 14:05:00,106.15,106.18,106.14,106.16,16038.0,96.4261,96.4534,96.417,96.4352,16038.0
2018-09-25 14:10:00,106.16,106.18,106.15,106.17,14750.0,96.4352,96.4534,96.4261,96.4443,14750.0
2018-09-25 14:15:00,106.17,106.23,106.17,106.21,31563.0,96.4443,96.4988,96.4443,96.4806,31563.0
2018-09-25 14:20:00,106.21,106.24,106.18,106.18,12448.0,96.4806,96.5079,96.4534,96.4534,12448.0
2018-09-25 14:25:00,106.19,106.21,106.14,106.16,15680.0,96.4624,96.4806,96.417,96.4352,15680.0
2018-09-25 14:30:00,106.16,106.16,106.04,106.05,16606.0,96.4352,96.4352,96.3262,96.3353,16606.0
2018-09-25 14:35:00,106.05,106.05,105.95,106.02,38583.0,96.3353,96.3353,96.2444,96.308,38583.0
2018-09-25 14:40:00,106.02,106.03,105.95,105.97,26294.0,96.308,96.3171,96.2444,96.2626,26294.0
2018-09-25 14:45:00,105.97,105.98,105.87,105.91,24744.0,96.2626,96.2717,96.1718,96.2081,24744.0
2018-09-25 14:50:00,105.9,105.97,105.89,105.95,34122.0,96.199,96.2626,96.1899,96.2444,34122.0
2018-09-25 14:55:00,105.95,105.95,105.88,105.89,26095.0,96.2444,96.2444,96.1808,96.1899,26095.0
2018-09-25 15:00:00,105.89,105.93,105.86,105.93,32286.0,96.1899,96.2263,96.1627,96.2263,32286.0
2018-09-25 15:05:00,105.93,105.94,105.91,105.92,21426.0,96.2263,96.2353,96.2081,96.2172,21426.0
2018-09-25 15:10:00,105.91,105.95,105.86,105.89,41283.0,96.2081,96.2444,96.1627,96.1899,41283.0
2018-09-25 15:15:00,105.9,105.9,105.82,105.82,30612.0,96.199,96.199,96.1263,96.1263,30612.0
2018-09-25 15:20:00,105.83,105.91,105.82,105.87,35889.0,96.1354,96.2081,96.1263,96.1718,35889.0
2018-09-25 15:25:00,105.87,105.92,105.86,105.92,36511.0,96.1718,96.2172,96.1627,96.2172,36511.0
2018-09-25 15:30:00,105.92,106.0,105.92,105.94,47671.0,96.2172,96.2898,96.2172,96.2353,47671.0
2018-09-25 15:35:00,105.94,105.98,105.92,105.94,54477.0,96.2353,96.2717,96.2172,96.2353,54477.0
2018-09-25 15:40:00,105.94,105.95,105.81,105.82,70060.0,96.2353,96.2444,96.1173,96.1263,70060.0
2018-09-25 15:45:00,105.82,105.82,105.72,105.79,88919.0,96.1263,96.1263,96.0355,96.0991,88919.0
2018-09-25 15:50:00,105.79,105.81,105.7,105.73,86415.0,96.0991,96.1173,96.0173,96.0446,86415.0
2018-09-25 15:55:00,105.73,105.75,105.54,105.7,210199.0,96.0446,96.0628,95.872,96.0173,210199.0
2018-09-26 09:30:00,106.06,106.32,106.01,106.2,73597.0,96.3444,96.5805,96.2989,96.4715,73597.0
2018-09-26 09:35:00,106.21,106.33,106.0,106.29,41704.0,96.4806,96.5896,96.2898,96.5533,41704.0
2018-09-26 09:40:00,106.29,106.33,106.19,106.28,35353.0,96.5533,96.5896,96.4624,96.5442,35353.0
2018-09-26 09:45:00,106.3,106.41,106.25,106.4,50618.0,96.5624,96.6623,96.5169,96.6532,50618.0
2018-09-26 09:50:00,106.4,106.68,106.33,106.48,67017.0,96.6532,96.9076,96.5896,96.7259,67017.0
2018-09-26 09:55:00,106.5,106.57,106.34,106.39,47862.0,96.744,96.8076,96.5987,96.6441,47862.0
2018-09-26 10:00:00,106.35,106.49,106.33,106.48,56124.0,96.6078,96.735,96.5896,96.7259,56124.0
2018-09-26 10:05:00,106.47,106.52,106.43,106.44,27304.0,96.7168,96.7622,96.6805,96.6895,27304.0
2018-09-26 10:10:00,106.45,106.47,106.39,106.45,29423.0,96.6986,96.7168,96.6441,96.6986,29423.0
2018-09-26 10:15:00,106.45,106.46,106.31,106.33,36218.0,96.6986,96.7077,96.5715,96.5896,36218.0
2018-09-26 10:20:00,106.33,106.37,106.24,106.3,72486.0,96.5896,96.626,96.5079,96.5624,72486.0
2018-09-26 10:25:00,106.29,106.4,106.24,106.4,46922.0,96.5533,96.6532,96.5079,96.6532,46922.0
2018-09-26 10:30:00,106.38,106.53,106.38,106.5,62021.0,96.635,96.7713,96.635,96.744,62021.0
2018-09-26 10:35:00,106.5,106.78,106.5,106.75,58865.0,96.744,96.9984,96.744,96.9711,58865.0
2018-09-26 10:40:00,106.73,106.8,106.65,106.77,19788.0,96.953,97.0166,96.8803,96.9893,19788.0
2018-09-26 10:45:00,106.77,106.87,106.74,106.83,32486.0,96.9893,97.0802,96.9621,97.0438,32486.0
2018-09-26 10:50:00,106.82,106.89,106.81,106.83,13079.0,97.0347,97.0983,97.0256,97.0438,13079.0
2018-09-26 10:55:00,106.83,106.89,106.78,106.84,21026.0,97.0438,97.0983,96.9984,97.0529,21026.0
2018-09-26 11:00:00,106.84,106.87,106.81,106.82,15912.0,97.0529,97.0802,97.0256,97.0347,15912.0
2018-09-26 11:05:00,106.82,106.94,106.82,106.94,21181.0,97.0347,97.1437,97.0347,97.1437,21181.0
2018-09-26 11:10:00,106.94,106.97,106.84,106.86,42233.0,97.1437,97.171,97.0529,97.0711,42233.0
2018-09-26 11:15:00,106.85,106.87,106.78,106.78,25922.0,97.062,97.0802,96.9984,96.9984,25922.0
2018-09-26 11:20:00,106.77,106.86,106.75,106.82,18722.0,96.9893,97.0711,96.9711,97.0347,18722.0
2018-09-26 11:25:00,106.82,106.83,106.71,106.72,27869.0,97.0347,97.0438,96.9348,96.9439,27869.0
2018-09-26 11:30:00,106.71,106.87,106.7,106.86,28397.0,96.9348,97.0802,96.9257,97.0711,28397.0
2018-09-26 11:35:00,106.87,106.91,106.83,106.85,23409.0,97.0802,97.1165,97.0438,97.062,23409.0
2018-09-26 11:40:00,106.83,106.86,106.79,106.83,12031.0,97.0438,97.0711,97.0075,97.0438,12031.0
2018-09-26 11:45:00,106.83,106.84,106.71,106.75,13383.0,97.0438,97.0529,96.9348,96.9711,13383.0
2018-09-26 11:50:00,106.73,106.74,106.68,106.69,14559.0,96.953,96.9621,96.9076,96.9166,14559.0
2018-09-26 11:55:00,106.69,106.8,106.69,106.77,84942.0,96.9166,97.0166,96.9166,96.9893,84942.0
2018-09-26 12:00:00,106.79,107.02,106.79,107.0,60001.0,97.0075,97.2164,97.0075,97.1982,60001.0
2018-09-26 12:05:00,106.99,107.06,106.98,107.06,35409.0,97.1892,97.2527,97.1801,97.2527,35409.0
2018-09-26 12:10:00,107.06,107.22,107.05,107.22,53417.0,97.2527,97.3981,97.2437,97.3981,53417.0
2018-09-26 12:15:00,107.22,107.24,107.17,107.19,17143.0,97.3981,97.4163,97.3527,97.3708,17143.0
2018-09-26 12:20:00,107.19,107.34,107.18,107.34,42515.0,97.3708,97.5071,97.3618,97.5071,42515.0
2018-09-26 12:25:00,107.34,107.37,107.26,107.28,30681.0,97.5071,97.5344,97.4344,97.4526,30681.0
2018-09-26 12:30:00,107.28,107.34,107.26,107.26,16769.0,97.4526,97.5071,97.4344,97.4344,16769.0
2018-09-26 12:35:00,107.26,107.27,107.19,107.19,11639.0,97.4344,97.4435,97.3708,97.3708,11639.0
2018-09-26 12:40:00,107.19,107.23,107.11,107.11,10521.0,97.3708,97.4072,97.2982,97.2982,10521.0
2018-09-26 12:45:00,107.11,107.15,107.1,107.15,12009.0,97.2982,97.3345,97.2891,97.3345,12009.0
2018-09-26 12:50:00,107.14,107.16,107.05,107.14,14401.0,97.3254,97.3436,97.2437,97.3254,14401.0
2018-09-26 12:55:00,107.14,107.14,107.06,107.09,7479.0,97.3254,97.3254,97.2527,97.28,7479.0
2018-09-26 13:00:00,107.08,107.08,107.03,107.05,8805.0,97.2709,97.2709,97.2255,97.2437,8805.0
2018-09-26 13:05:00,107.06,107.09,107.03,107.03,11654.0,97.2527,97.28,97.2255,97.2255,11654.0
2018-09-26 13:10:00,107.03,107.03,106.95,106.97,9311.0,97.2255,97.2255,97.1528,97.171,9311.0
2018-09-26 13:15:00,106.95,107.03,106.94,106.97,14423.0,97.1528,97.2255,97.1437,97.171,14423.0
2018-09-26 13:20:00,106.97,107.01,106.96,107.01,18139.0,97.171,97.2073,97.1619,97.2073,18139.0
2018-09-26 13:25:00,106.99,107.03,106.95,107.0,27402.0,97.1892,97.2255,97.1528,97.1982,27402.0
2018-09-26 13:30:00,106.99,107.0,106.89,106.94,12505.0,97.1892,97.1982,97.0983,97.1437,12505.0
2018-09-26 13:35:00,106.95,106.97,106.92,106.93,8458.0,97.1528,97.171,97.1256,97.1347,8458.0
2018-09-26 13:40:00,106.92,106.96,106.91,106.94,7946.0,97.1256,97.1619,97.1165,97.1437,7946.0
2018-09-26 13:45:00,106.94,106.95,106.91,106.92,11187.0,97.1437,97.1528,97.1165,97.1256,11187.0
2018-09-26 13:50:00,106.92,106.92,106.87,106.89,9504.0,97.1256,97.1256,97.0802,97.0983,9504.0
2018-09-26 13:55:00,106.89,106.94,106.88,106.9,13066.0,97.0983,97.1437,97.0892,97.1074,13066.0
2018-09-26 14:00:00,106.91,107.13,106.89,106.96,30861.0,97.1165,97.3163,97.0983,97.1619,30861.0
2018-09-26 14:05:00,106.98,106.98,106.86,106.86,14341.0,97.1801,97.1801,97.0711,97.0711,14341.0
2018-09-26 14:10:00,106.87,106.89,106.82,106.83,16174.0,97.0802,97.0983,97.0347,97.0438,16174.0
2018-09-26 14:15:00,106.83,106.86,106.54,106.58,53035.0,97.0438,97.0711,96.7804,96.8167,53035.0
2018-09-26 14:20:00,106.58,106.68,106.57,106.68,23707.0,96.8167,96.9076,96.8076,96.9076,23707.0
2018-09-26 14:25:00,106.68,106.74,106.66,106.73,37579.0,96.9076,96.9621,96.8894,96.953,37579.0
2018-09-26 14:30:00,106.74,106.79,106.7,106.78,16364.0,96.9621,97.0075,96.9257,96.9984,16364.0
2018-09-26 14:35:00,106.77,106.8,106.63,106.64,26722.0,96.9893,97.0166,96.8621,96.8712,26722.0
2018-09-26 14:40:00,106.64,106.64,106.48,106.52,35773.0,96.8712,96.8712,96.7259,96.7622,35773.0
2018-09-26 14:45:00,106.52,106.6,106.51,106.59,42321.0,96.7622,96.8349,96.7531,96.8258,42321.0
2018-09-26 14:50:00,106.58,106.65,106.56,106.65,30278.0,96.8167,96.8803,96.7986,96.8803,30278.0
2018-09-26 14:55:00,106.64,106.64,106.46,106.5,33171.0,96.8712,96.8712,96.7077,96.744,33171.0
2018-09-26 15:00:00,106.49,106.52,106.41,106.52,35372.0,96.735,96.7622,96.6623,96.7622,35372.0
2018-09-26 15:05:00,106.52,106.63,106.51,106.62,25461.0,96.7622,96.8621,96.7531,96.8531,25461.0
2018-09-26 15:10:00,106.64,106.65,106.54,106.65,21101.0,96.8712,96.8803,96.7804,96.8803,21101.0
2018-09-26 15:15:00,106.64,106.71,106.6,106.71,33237.0,96.8712,96.9348,96.8349,96.9348,33237.0
2018-09-26 15:20:00,106.71,106.75,106.54,106.55,23375.0,96.9348,96.9711,96.7804,96.7895,23375.0
2018-09-26 15:25:00,106.55,106.6,106.54,106.59,40540.0,96.7895,96.8349,96.7804,96.8258,40540.0
2018-09-26 15:30:00,106.59,106.62,106.52,106.54,46952.0,96.8258,96.8531,96.7622,96.7804,46952.0
2018-09-26 15:35:00,106.53,106.53,106.4,106.47,43913.0,96.7713,96.7713,96.6532,96.7168,43913.0
2018-09-26 15:40:00,106.48,106.54,106.35,106.35,81686.0,96.7259,96.7804,96.6078,96.6078,81686.0
2018-09-26 15:45:00,106.34,106.34,106.09,106.22,92701.0,96.5987,96.5987,96.3716,96.4897,92701.0
2018-09-26 15:50:00,106.21,106.31,106.18,106.24,149190.0,96.4806,96.5715,96.4534,96.5079,149190.0
2018-09-26 15:55:00,106.24,106.34,106.16,106.33,239854.0,96.5079,96.5987,96.4352,96.5896,239854.0
2018-09-27 09:30:00,106.49,106.56,106.21,106.44,33854.0,96.735,96.7986,96.4806,96.6895,33854.0
2018-09-27 09:35:00,106.55,106.76,106.41,106.42,16785.0,96.7895,96.9802,96.6623,96.6714,16785.0
2018-09-27 09:40:00,106.49,106.56,106.43,106.56,10816.0,96.735,96.7986,96.6805,96.7986,10816.0
2018-09-27 09:45:00,106.55,106.56,106.43,106.53,10966.0,96.7895,96.7986,96.6805,96.7713,10966.0
2018-09-27 09:50:00,106.54,106.54,106.34,106.52,26817.0,96.7804,96.7804,96.5987,96.7622,26817.0
2018-09-27 09:55:00,106.54,106.54,106.4,106.48,15253.0,96.7804,96.7804,96.6532,96.7259,15253.0
2018-09-27 10:00:00,106.49,106.69,106.46,106.66,15162.0,96.735,96.9166,96.7077,96.8894,15162.0
2018-09-27 10:05:00,106.68,106.82,106.68,106.79,10558.0,96.9076,97.0347,96.9076,97.0075,10558.0
2018-09-27 10:10:00,106.79,106.86,106.7,106.73,9562.0,97.0075,97.0711,96.9257,96.953,9562.0
2018-09-27 10:15:00,106.75,106.96,106.73,106.95,17703.0,96.9711,97.1619,96.953,97.1528,17703.0
2018-09-27 10:20:00,106.92,106.96,106.83,106.85,16402.0,97.1256,97.1619,97.0438,97.062,16402.0
2018-09-27 10:25:00,106.84,106.92,106.83,106.91,15056.0,97.0529,97.1256,97.0438,97.1165,15056.0
2018-09-27 10:30:00,106.89,106.89,106.8,106.87,10973.0,97.0983,97.0983,97.0166,97.0802,10973.0
2018-09-27 10:35:00,106.87,106.89,106.81,106.85,8200.0,97.0802,97.0983,97.0256,97.062,8200.0
2018-09-27 10:40:00,106.84,106.9,106.82,106.83,11690.0,97.0529,97.1074,97.0347,97.0438,11690.0
2018-09-27 10:45:00,106.86,106.89,106.76,106.76,27379.0,97.0711,97.0983,96.9802,96.9802,27379.0
2018-09-27 10:50:00,106.77,106.82,106.73,106.79,29715.0,96.9893,97.0347,96.953,97.0075,29715.0
2018-09-27 10:55:00,106.8,106.92,106.76,106.92,20537.0,97.0166,97.1256,96.9802,97.1256,20537.0
2018-09-27 11:00:00,106.92,107.05,106.89,107.03,19048.0,97.1256,97.2437,97.0983,97.2255,19048.0
2018-09-27 11:05:00,107.03,107.03,106.91,106.94,15078.0,97.2255,97.2255,97.1165,97.1437,15078.0
2018-09-27 11:10:00,106.92,107.01,106.92,106.97,17299.0,97.1256,97.2073,97.1256,97.171,17299.0
2018-09-27 11:15:00,106.98,107.12,106.96,107.1,24987.0,97.1801,97.3073,97.1619,97.2891,24987.0
2018-09-27 11:20:00,107.12,107.17,107.1,107.14,16401.0,97.3073,97.3527,97.2891,97.3254,16401.0
2018-09-27 11:25:00,107.13,107.14,107.07,107.14,10885.0,97.3163,97.3254,97.2618,97.3254,10885.0
2018-09-27 11:30:00,107.15,107.15,107.07,107.13,21977.0,97.3345,97.3345,97.2618,97.3163,21977.0
2018-09-27 11:35:00,107.13,107.13,107.02,107.07,37457.0,97.3163,97.3163,97.2164,97.2618,37457.0
2018-09-27 11:40:00,107.06,107.13,107.06,107.11,14300.0,97.2527,97.3163,97.2527,97.2982,14300.0
2018-09-27 11:45:00,107.11,107.12,107.05,107.1,13838.0,97.2982,97.3073,97.2437,97.2891,13838.0
2018-09-27 11:50:00,107.1,107.14,107.1,107.13,18893.0,97.2891,97.3254,97.2891,97.3163,18893.0
2018-09-27 11:55:00,107.12,107.16,107.12,107.16,16486.0,97.3073,97.3436,97.3073,97.3436,16486.0
2018-09-27 12:00:00,107.16,107.16,107.09,107.13,10988.0,97.3436,97.3436,97.28,97.3163,10988.0
2018-09-27 12:05:00,107.13,107.16,107.11,107.15,14974.0,97.3163,97.3436,97.2982,97.3345,14974.0
2018-09-27 12:10:00,107.14,107.15,107.09,107.11,4831.0,97.3254,97.3345,97.28,97.2982,4831.0
2018-09-27 12:15:00,107.12,107.12,107.05,107.08,8510.0,97.3073,97.3073,97.2437,97.2709,8510.0
2018-09-27 12:20:00,107.06,107.09,106.97,107.01,15951.0,97.2527,97.28,97.171,97.2073,15951.0
2018-09-27 12:25:00,106.99,107.01,106.97,106.98,5670.0,97.1892,97.2073,97.171,97.1801,5670.0
2018-09-27 12:30:00,107.0,107.0,106.91,106.97,20679.0,97.1982,97.1982,97.1165,97.171,20679.0
2018-09-27 12:35:00,106.97,107.03,106.95,107.01,17922.0,97.171,97.2255,97.1528,97.2073,17922.0
2018-09-27 12:40:00,107.01,107.02,106.93,106.94,11258.0,97.2073,97.2164,97.1347,97.1437,11258.0
2018-09-27 12:45:00,106.94,106.95,106.9,106.92,10695.0,97.1437,97.1528,97.1074,97.1256,10695.0
2018-09-27 12:50:00,106.92,106.98,106.92,106.94,10586.0,97.1256,97.1801,97.1256,97.1437,10586.0
2018-09-27 12:55:00,106.96,107.0,106.92,106.92,11202.0,97.1619,97.1982,97.1256,97.1256,11202.0
2018-09-27 13:00:00,106.9,106.96,106.89,106.94,6369.0,97.1074,97.1619,97.0983,97.1437,6369.0
2018-09-27 13:05:00,106.94,106.95,106.87,106.88,9701.0,97.1437,97.1528,97.0802,97.0892,9701.0
2018-09-27 13:10:00,106.89,106.91,106.87,106.9,7485.0,97.0983,97.1165,97.0802,97.1074,7485.0
2018-09-27 13:15:00,106.9,106.9,106.87,106.89,5338.0,97.1074,97.1074,97.0802,97.0983,5338.0
2018-09-27 13:20:00,106.9,106.9,106.8,106.84,15424.0,97.1074,97.1074,97.0166,97.0529,15424.0
2018-09-27 13:25:00,106.84,106.86,106.82,106.82,19855.0,97.0529,97.0711,97.0347,97.0347,19855.0
2018-09-27 13:30:00,106.83,106.87,106.82,106.86,7850.0,97.0438,97.0802,97.0347,97.0711,7850.0
2018-09-27 13:35:00,106.87,106.91,106.86,106.89,11637.0,97.0802,97.1165,97.0711,97.0983,11637.0
2018-09-27 13:40:00,106.9,106.9,106.8,106.86,29289.0,97.1074,97.1074,97.0166,97.0711,29289.0
2018-09-27 13:45:00,106.87,106.92,106.85,106.85,22320.0,97.0802,97.1256,97.062,97.062,22320.0
2018-09-27 13:50:00,106.87,106.88,106.81,106.82,11765.0,97.0802,97.0892,97.0256,97.0347,11765.0
2018-09-27 13:55:00,106.83,106.91,106.81,106.89,39762.0,97.0438,97.1165,97.0256,97.0983,39762.0
2018-09-27 14:00:00,106.9,106.91,106.88,106.88,6021.0,97.1074,97.1165,97.0892,97.0892,6021.0
2018-09-27 14:05:00,106.89,106.9,106.83,106.9,22726.0,97.0983,97.1074,97.0438,97.1074,22726.0
2018-09-27 14:10:00,106.9,106.9,106.87,106.89,5959.0,97.1074,97.1074,97.0802,97.0983,5959.0
2018-09-27 14:15:00,106.89,106.94,106.89,106.93,12400.0,97.0983,97.1437,97.0983,97.1347,12400.0
2018-09-27 14:20:00,106.93,107.03,106.92,107.03,10513.0,97.1347,97.2255,97.1256,97.2255,10513.0
2018-09-27 14:25:00,107.02,107.03,106.98,107.03,11494.0,97.2164,97.2255,97.1801,97.2255,11494.0
2018-09-27 14:30:00,107.03,107.04,106.98,107.01,16804.0,97.2255,97.2346,97.1801,97.2073,16804.0
2018-09-27 14:35:00,107.0,107.01,106.97,106.97,11058.0,97.1982,97.2073,97.171,97.171,11058.0
2018-09-27 14:40:00,106.97,107.0,106.96,106.97,11786.0,97.171,97.1982,97.1619,97.171,11786.0
2018-09-27 14:45:00,106.97,107.01,106.86,106.9,36699.0,97.171,97.2073,97.0711,97.1074,36699.0
2018-09-27 14:50:00,106.89,106.9,106.84,106.84,37805.0,97.0983,97.1074,97.0529,97.0529,37805.0
2018-09-27 14:55:00,106.86,106.87,106.81,106.83,10777.0,97.0711,97.0802,97.0256,97.0438,10777.0
2018-09-27 15:00:00,106.82,106.88,106.82,106.87,19509.0,97.0347,97.0892,97.0347,97.0802,19509.0
2018-09-27 15:05:00,106.88,106.88,106.82,106.83,17113.0,97.0892,97.0892,97.0347,97.0438,17113.0
2018-09-27 15:10:00,106.83,106.87,106.8,106.81,10054.0,97.0438,97.0802,97.0166,97.0256,10054.0
2018-09-27 15:15:00,106.81,106.84,106.79,106.79,10081.0,97.0256,97.0529,97.0075,97.0075,10081.0
2018-09-27 15:20:00,106.8,106.83,106.76,106.78,9013.0,97.0166,97.0438,96.9802,96.9984,9013.0
2018-09-27 15:25:00,106.78,106.78,106.7,106.71,8110.0,96.9984,96.9984,96.9257,96.9348,8110.0
2018-09-27 15:30:00,106.71,106.71,106.63,106.7,13148.0,96.9348,96.9348,96.8621,96.9257,13148.0
2018-09-27 15:35:00,106.69,106.69,106.55,106.58,21418.0,96.9166,96.9166,96.7895,96.8167,21418.0
2018-09-27 15:40:00,106.58,106.63,106.56,106.61,19273.0,96.8167,96.8621,96.7986,96.844,19273.0
2018-09-27 15:45:00,106.61,106.7,106.6,106.63,75978.0,96.844,96.9257,96.8349,96.8621,75978.0
2018-09-27 15:50:00,106.63,106.78,106.62,106.77,39142.0,96.8621,96.9984,96.8531,96.9893,39142.0
2018-09-27 15:55:00,106.78,106.84,106.59,106.71,204716.0,96.9984,97.0529,96.8258,96.9348,204716.0
2018-09-28 09:30:00,106.77,106.77,106.3,106.61,36301.0,96.9893,96.9893,96.5624,96.844,36301.0
2018-09-28 09:35:00,106.6,106.85,106.6,106.76,14737.0,96.8349,97.062,96.8349,96.9802,14737.0
2018-09-28 09:40:00,106.76,106.82,106.69,106.75,25358.0,96.9802,97.0347,96.9166,96.9711,25358.0
2018-09-28 09:45:00,106.73,106.8,106.69,106.74,15680.0,96.953,97.0166,96.9166,96.9621,15680.0
2018-09-28 09:50:00,106.75,106.82,106.72,106.82,17445.0,96.9711,97.0347,96.9439,97.0347,17445.0
2018-09-28 09:55:00,106.81,106.91,106.79,106.84,19662.0,97.0256,97.1165,97.0075,97.0529,19662.0
2018-09-28 10:00:00,106.78,107.12,106.78,107.09,38941.0,96.9984,97.3073,96.9984,97.28,38941.0
2018-09-28 10:05:00,107.08,107.08,106.95,106.97,14358.0,97.2709,97.2709,97.1528,97.171,14358.0
2018-09-28 10:10:00,106.95,107.04,106.88,107.03,11675.0,97.1528,97.2346,97.0892,97.2255,11675.0
2018-09-28 10:15:00,107.03,107.04,106.97,107.0,11737.0,97.2255,97.2346,97.171,97.1982,11737.0
2018-09-28 10:20:00,107.01,107.18,107.01,107.13,24821.0,97.2073,97.3618,97.2073,97.3163,24821.0
2018-09-28 10:25:00,107.12,107.2,107.11,107.11,66174.0,97.3073,97.3799,97.2982,97.2982,66174.0
2018-09-28 10:30:00,107.12,107.19,107.1,107.12,17580.0,97.3073,97.3708,97.2891,97.3073,17580.0
2018-09-28 10:35:00,107.1,107.29,107.1,107.26,24265.0,97.2891,97.4617,97.2891,97.4344,24265.0
2018-09-28 10:40:00,107.27,107.36,107.26,107.32,28045.0,97.4435,97.5253,97.4344,97.4889,28045.0
2018-09-28 10:45:00,107.32,107.36,107.28,107.34,15224.0,97.4889,97.5253,97.4526,97.5071,15224.0
2018-09-28 10:50:00,107.35,107.42,107.32,107.41,27559.0,97.5162,97.5798,97.4889,97.5707,27559.0
2018-09-28 10:55:00,107.41,107.53,107.39,107.48,60032.0,97.5707,97.6797,97.5525,97.6343,60032.0
2018-09-28 11:00:00,107.49,107.63,107.47,107.63,46744.0,97.6434,97.7705,97.6252,97.7705,46744.0
2018-09-28 11:05:00,107.62,107.73,107.6,107.73,26111.0,97.7614,97.8614,97.7433,97.8614,26111.0
2018-09-28 11:10:00,107.72,107.74,107.61,107.61,32166.0,97.8523,97.8705,97.7524,97.7524,32166.0
2018-09-28 11:15:00,107.61,107.65,107.48,107.57,38989.0,97.7524,97.7887,97.6343,97.716,38989.0
2018-09-28 11:20:00,107.58,107.58,107.38,107.51,19914.0,97.7251,97.7251,97.5434,97.6615,19914.0
2018-09-28 11:25:00,107.53,107.59,107.44,107.48,11503.0,97.6797,97.7342,97.5979,97.6343,11503.0
2018-09-28 11:30:00,107.5,107.52,107.33,107.37,20127.0,97.6524,97.6706,97.498,97.5344,20127.0
2018-09-28 11:35:00,107.39,107.42,107.25,107.27,12650.0,97.5525,97.5798,97.4253,97.4435,12650.0
2018-09-28 11:40:00,107.27,107.3,107.18,107.18,11947.0,97.4435,97.4708,97.3618,97.3618,11947.0
2018-09-28 11:45:00,107.18,107.2,107.13,107.17,13697.0,97.3618,97.3799,97.3163,97.3527,13697.0
2018-09-28 11:50:00,107.17,107.2,107.08,107.1,17899.0,97.3527,97.3799,97.2709,97.2891,17899.0
2018-09-28 11:55:00,107.11,107.2,107.11,107.16,10800.0,97.2982,97.3799,97.2982,97.3436,10800.0
2018-09-28 12:00:00,107.16,107.19,107.1,107.14,9207.0,97.3436,97.3708,97.2891,97.3254,9207.0
2018-09-28 12:05:00,107.15,107.15,107.05,107.12,21651.0,97.3345,97.3345,97.2437,97.3073,21651.0
2018-09-28 12:10:00,107.13,107.15,107.05,107.08,11022.0,97.3163,97.3345,97.2437,97.2709,11022.0
2018-09-28 12:15:00,107.1,107.14,107.08,107.11,12976.0,97.2891,97.3254,97.2709,97.2982,12976.0
2018-09-28 12:20:00,107.09,107.16,107.09,107.15,7471.0,97.28,97.3436,97.28,97.3345,7471.0
2018-09-28 12:25:00,107.16,107.21,107.14,107.21,15750.0,97.3436,97.389,97.3254,97.389,15750.0
2018-09-28 12:30:00,107.2,107.23,107.17,107.22,21229.0,97.3799,97.4072,97.3527,97.3981,21229.0
2018-09-28 12:35:00,107.23,107.3,107.22,107.28,17532.0,97.4072,97.4708,97.3981,97.4526,17532.0
2018-09-28 12:40:00,107.26,107.34,107.25,107.31,17863.0,97.4344,97.5071,97.4253,97.4798,17863.0
2018-09-28 12:45:00,107.31,107.32,107.12,107.17,15171.0,97.4798,97.4889,97.3073,97.3527,15171.0
2018-09-28 12:50:00,107.17,107.2,107.14,107.19,7550.0,97.3527,97.3799,97.3254,97.3708,7550.0
2018-09-28 12:55:00,107.2,107.29,107.19,107.27,16813.0,97.3799,97.4617,97.3708,97.4435,16813.0
2018-09-28 13:00:00,107.26,107.27,107.21,107.23,4700.0,97.4344,97.4435,97.389,97.4072,4700.0
2018-09-28 13:05:00,107.23,107.25,107.22,107.24,5763.0,97.4072,97.4253,97.3981,97.4163,5763.0
2018-09-28 13:10:00,107.23,107.25,107.16,107.17,8909.0,97.4072,97.4253,97.3436,97.3527,8909.0
2018-09-28 13:15:00,107.17,107.19,107.16,107.17,9591.0,97.3527,97.3708,97.3436,97.3527,9591.0
2018-09-28 13:20:00,107.19,107.24,107.19,107.23,3312.0,97.3708,97.4163,97.3708,97.4072,3312.0
2018-09-28 13:25:00,107.23,107.27,107.23,107.26,3717.0,97.4072,97.4435,97.4072,97.4344,3717.0
2018-09-28 13:30:00,107.26,107.35,107.26,107.35,12251.0,97.4344,97.5162,97.4344,97.5162,12251.0
2018-09-28 13:35:00,107.36,107.39,107.34,107.39,5029.0,97.5253,97.5525,97.5071,97.5525,5029.0
2018-09-28 13:40:00,107.4,107.4,107.34,107.38,8391.0,97.5616,97.5616,97.5071,97.5434,8391.0
2018-09-28 13:45:00,107.38,107.4,107.36,107.39,6188.0,97.5434,97.5616,97.5253,97.5525,6188.0
2018-09-28 13:50:00,107.38,107.45,107.37,107.42,10398.0,97.5434,97.607,97.5344,97.5798,10398.0
2018-09-28 13:55:00,107.44,107.5,107.43,107.45,12648.0,97.5979,97.6524,97.5889,97.607,12648.0
2018-09-28 14:00:00,107.45,107.48,107.39,107.39,10402.0,97.607,97.6343,97.5525,97.5525,10402.0
2018-09-28 14:05:00,107.39,107.4,107.31,107.38,12264.0,97.5525,97.5616,97.4798,97.5434,12264.0
2018-09-28 14:10:00,107.38,107.43,107.36,107.43,10936.0,97.5434,97.5889,97.5253,97.5889,10936.0
2018-09-28 14:15:00,107.43,107.44,107.37,107.41,13298.0,97.5889,97.5979,97.5344,97.5707,13298.0
2018-09-28 14:20:00,107.41,107.47,107.4,107.45,7906.0,97.5707,97.6252,97.5616,97.607,7906.0
2018-09-28 14:25:00,107.44,107.52,107.44,107.49,14719.0,97.5979,97.6706,97.5979,97.6434,14719.0
2018-09-28 14:30:00,107.5,107.55,107.49,107.53,21664.0,97.6524,97.6979,97.6434,97.6797,21664.0
2018-09-28 14:35:00,107.54,107.57,107.47,107.52,16753.0,97.6888,97.716,97.6252,97.6706,16753.0
2018-09-28 14:40:00,107.52,107.56,107.43,107.48,11336.0,97.6706,97.7069,97.5889,97.6343,11336.0
2018-09-28 14:45:00,107.48,107.49,107.41,107.43,8414.0,97.6343,97.6434,97.5707,97.5889,8414.0
2018-09-28 14:50:00,107.42,107.44,107.34,107.39,12683.0,97.5798,97.5979,97.5071,97.5525,12683.0
2018-09-28 14:55:00,107.38,107.4,107.34,107.38,9342.0,97.5434,97.5616,97.5071,97.5434,9342.0
2018-09-28 15:00:00,107.38,107.42,107.34,107.39,14582.0,97.5434,97.5798,97.5071,97.5525,14582.0
2018-09-28 15:05:00,107.39,107.46,107.39,107.44,9536.0,97.5525,97.6161,97.5525,97.5979,9536.0
2018-09-28 15:10:00,107.44,107.48,107.44,107.47,9274.0,97.5979,97.6343,97.5979,97.6252,9274.0
2018-09-28 15:15:00,107.46,107.47,107.43,107.46,13053.0,97.6161,97.6252,97.5889,97.6161,13053.0
2018-09-28 15:20:00,107.45,107.53,107.44,107.5,13168.0,97.607,97.6797,97.5979,97.6524,13168.0
2018-09-28 15:25:00,107.5,107.53,107.48,107.5,15072.0,97.6524,97.6797,97.6343,97.6524,15072.0
2018-09-28 15:30:00,107.51,107.51,107.39,107.48,55763.0,97.6615,97.6615,97.5525,97.6343,55763.0
2018-09-28 15:35:00,107.47,107.48,107.35,107.38,36124.0,97.6252,97.6343,97.5162,97.5434,36124.0
2018-09-28 15:40:00,107.38,107.42,107.29,107.29,49053.0,97.5434,97.5798,97.4617,97.4617,49053.0
2018-09-28 15:45:00,107.29,107.4,107.23,107.29,72130.0,97.4617,97.5616,97.4072,97.4617,72130.0
2018-09-28 15:50:00,107.28,107.31,107.22,107.28,61057.0,97.4526,97.4798,97.3981,97.4526,61057.0
2018-09-28 15:55:00,107.28,107.34,107.21,107.29,206419.0,97.4526,97.5071,97.389,97.4617,206419.0
2018-10-01 09:30:00,107.67,107.67,107.17,107.29,77943.0,97.8069,97.8069,97.3527,97.4617,77943.0
2018-10-01 09:35:00,107.29,107.36,107.03,107.28,19348.0,97.4617,97.5253,97.2255,97.4526,19348.0
2018-10-01 09:40:00,107.24,107.65,107.24,107.56,20278.0,97.4163,97.7887,97.4163,97.7069,20278.0
2018-10-01 09:45:00,107.65,107.71,107.46,107.5,18181.0,97.7887,97.8432,97.6161,97.6524,18181.0
2018-10-01 09:50:00,107.5,107.63,107.5,107.58,17398.0,97.6524,97.7705,97.6524,97.7251,17398.0
2018-10-01 09:55:00,107.56,107.56,107.32,107.32,19209.0,97.7069,97.7069,97.4889,97.4889,19209.0
2018-10-01 10:00:00,107.35,107.4,107.28,107.28,15333.0,97.5162,97.5616,97.4526,97.4526,15333.0
2018-10-01 10:05:00,107.29,107.31,107.12,107.29,41864.0,97.4617,97.4798,97.3073,97.4617,41864.0
2018-10-01 10:10:00,107.29,107.55,107.29,107.55,29456.0,97.4617,97.6979,97.4617,97.6979,29456.0
2018-10-01 10:15:00,107.55,107.58,107.5,107.54,28883.0,97.6979,97.7251,97.6524,97.6888,28883.0
2018-10-01 10:20:00,107.55,107.6,107.48,107.5,39053.0,97.6979,97.7433,97.6343,97.6524,39053.0
2018-10-01 10:25:00,107.52,107.64,107.47,107.64,16587.0,97.6706,97.7796,97.6252,97.7796,16587.0
2018-10-01 10:30:00,107.64,107.64,107.37,107.37,21719.0,97.7796,97.7796,97.5344,97.5344,21719.0
2018-10-01 10:35:00,107.39,107.51,107.37,107.49,25133.0,97.5525,97.6615,97.5344,97.6434,25133.0
2018-10-01 10:40:00,107.49,107.51,107.45,107.5,13607.0,97.6434,97.6615,97.607,97.6524,13607.0
2018-10-01 10:45:00,107.51,107.53,107.47,107.5,16319.0,97.6615,97.6797,97.6252,97.6524,16319.0
2018-10-01 10:50:00,107.5,107.55,107.48,107.53,32507.0,97.6524,97.6979,97.6343,97.6797,32507.0
2018-10-01 10:55:00,107.54,107.59,107.52,107.58,45385.0,97.6888,97.7342,97.6706,97.7251,45385.0
2018-10-01 11:00:00,107.57,107.58,107.43,107.49,21276.0,97.716,97.7251,97.5889,97.6434,21276.0
2018-10-01 11:05:00,107.49,107.51,107.42,107.43,12125.0,97.6434,97.6615,97.5798,97.5889,12125.0
2018-10-01 11:10:00,107.44,107.48,107.43,107.48,11517.0,97.5979,97.6343,97.5889,97.6343,11517.0
2018-10-01 11:15:00,107.46,107.46,107.38,107.43,18776.0,97.6161,97.6161,97.5434,97.5889,18776.0
2018-10-01 11:20:00,107.44,107.46,107.31,107.33,30425.0,97.5979,97.6161,97.4798,97.498,30425.0
2018-10-01 11:25:00,107.34,107.41,107.33,107.38,17197.0,97.5071,97.5707,97.498,97.5434,17197.0
2018-10-01 11:30:00,107.39,107.4,107.32,107.38,22357.0,97.5525,97.5616,97.4889,97.5434,22357.0
2018-10-01 11:35:00,107.36,107.49,107.36,107.49,13518.0,97.5253,97.6434,97.5253,97.6434,13518.0
2018-10-01 11:40:00,107.48,107.52,107.46,107.48,46492.0,97.6343,97.6706,97.6161,97.6343,46492.0
2018-10-01 11:45:00,107.47,107.53,107.47,107.51,22233.0,97.6252,97.6797,97.6252,97.6615,22233.0
2018-10-01 11:50:00,107.52,107.53,107.49,107.53,16709.0,97.6706,97.6797,97.6434,97.6797,16709.0
2018-10-01 11:55:00,107.52,107.53,107.47,107.47,21120.0,97.6706,97.6797,97.6252,97.6252,21120.0
2018-10-01 12:00:00,107.46,107.47,107.37,107.38,9915.0,97.6161,97.6252,97.5344,97.5434,9915.0
2018-10-01 12:05:00,107.39,107.41,107.34,107.34,26207.0,97.5525,97.5707,97.5071,97.5071,26207.0
2018-10-01 12:10:00,107.34,107.51,107.34,107.51,15904.0,97.5071,97.6615,97.5071,97.6615,15904.0
2018-10-01 12:15:00,107.53,107.55,107.5,107.54,15795.0,97.6797,97.6979,97.6524,97.6888,15795.0
2018-10-01 12:20:00,107.55,107.55,107.38,107.44,18270.0,97.6979,97.6979,97.5434,97.5979,18270.0
2018-10-01 12:25:00,107.46,107.54,107.44,107.51,17309.0,97.6161,97.6888,97.5979,97.6615,17309.0
2018-10-01 12:30:00,107.51,107.52,107.44,107.45,7403.0,97.6615,97.6706,97.5979,97.607,7403.0
2018-10-01 12:35:00,107.45,107.46,107.41,107.43,15495.0,97.607,97.6161,97.5707,97.5889,15495.0
2018-10-01 12:40:00,107.43,107.45,107.39,107.41,84982.0,97.5889,97.607,97.5525,97.5707,84982.0
2018-10-01 12:45:00,107.4,107.42,107.16,107.17,239142.0,97.5616,97.5798,97.3436,97.3527,239142.0
2018-10-01 12:50:00,107.18,107.29,107.15,107.22,27884.0,97.3618,97.4617,97.3345,97.3981,27884.0
2018-10-01 12:55:00,107.22,107.22,107.12,107.13,11890.0,97.3981,97.3981,97.3073,97.3163,11890.0
2018-10-01 13:00:00,107.13,107.17,107.11,107.15,22476.0,97.3163,97.3527,97.2982,97.3345,22476.0
2018-10-01 13:05:00,107.16,107.21,107.13,107.17,13758.0,97.3436,97.389,97.3163,97.3527,13758.0
2018-10-01 13:10:00,107.16,107.16,107.1,107.13,20532.0,97.3436,97.3436,97.2891,97.3163,20532.0
2018-10-01 13:15:00,107.12,107.25,107.12,107.2,12173.0,97.3073,97.4253,97.3073,97.3799,12173.0
2018-10-01 13:20:00,107.2,107.21,107.14,107.18,10533.0,97.3799,97.389,97.3254,97.3618,10533.0
2018-10-01 13:25:00,107.17,107.17,107.13,107.16,16803.0,97.3527,97.3527,97.3163,97.3436,16803.0
2018-10-01 13:30:00,107.15,107.16,107.11,107.12,13061.0,97.3345,97.3436,97.2982,97.3073,13061.0
2018-10-01 13:35:00,107.12,107.21,107.11,107.2,9200.0,97.3073,97.389,97.2982,97.3799,9200.0
2018-10-01 13:40:00,107.21,107.25,107.2,107.24,10442.0,97.389,97.4253,97.3799,97.4163,10442.0
2018-10-01 13:45:00,107.24,107.25,107.18,107.19,12234.0,97.4163,97.4253,97.3618,97.3708,12234.0
2018-10-01 13:50:00,107.19,107.23,107.19,107.2,11502.0,97.3708,97.4072,97.3708,97.3799,11502.0
2018-10-01 13:55:00,107.2,107.2,107.12,107.15,20093.0,97.3799,97.3799,97.3073,97.3345,20093.0
2018-10-01 14:00:00,107.15,107.16,107.1,107.15,30661.0,97.3345,97.3436,97.2891,97.3345,30661.0
2018-10-01 14:05:00,107.17,107.23,107.16,107.2,27652.0,97.3527,97.4072,97.3436,97.3799,27652.0
2018-10-01 14:10:00,107.21,107.21,107.12,107.18,17053.0,97.389,97.389,97.3073,97.3618,17053.0
2018-10-01 14:15:00,107.18,107.19,107.15,107.15,15673.0,97.3618,97.3708,97.3345,97.3345,15673.0
2018-10-01 14:20:00,107.15,107.18,107.12,107.15,12013.0,97.3345,97.3618,97.3073,97.3345,12013.0
2018-10-01 14:25:00,107.15,107.26,107.11,107.26,28582.0,97.3345,97.4344,97.2982,97.4344,28582.0
2018-10-01 14:30:00,107.26,107.32,107.24,107.29,23964.0,97.4344,97.4889,97.4163,97.4617,23964.0
2018-10-01 14:35:00,107.3,107.33,107.26,107.32,16085.0,97.4708,97.498,97.4344,97.4889,16085.0
2018-10-01 14:40:00,107.31,107.34,107.28,107.34,12940.0,97.4798,97.5071,97.4526,97.5071,12940.0
2018-10-01 14:45:00,107.33,107.39,107.31,107.38,14706.0,97.498,97.5525,97.4798,97.5434,14706.0
2018-10-01 14:50:00,107.39,107.42,107.38,107.42,21317.0,97.5525,97.5798,97.5434,97.5798,21317.0
2018-10-01 14:55:00,107.42,107.51,107.41,107.5,15244.0,97.5798,97.6615,97.5707,97.6524,15244.0
2018-10-01 15:00:00,107.5,107.57,107.5,107.53,28066.0,97.6524,97.716,97.6524,97.6797,28066.0
2018-10-01 15:05:00,107.54,107.56,107.5,107.53,14808.0,97.6888,97.7069,97.6524,97.6797,14808.0
2018-10-01 15:10:00,107.54,107.54,107.51,107.53,26598.0,97.6888,97.6888,97.6615,97.6797,26598.0
2018-10-01 15:15:00,107.54,107.6,107.51,107.59,21975.0,97.6888,97.7433,97.6615,97.7342,21975.0
2018-10-01 15:20:00,107.59,107.59,107.47,107.53,38405.0,97.7342,97.7342,97.6252,97.6797,38405.0
2018-10-01 15:25:00,107.53,107.57,107.42,107.47,27840.0,97.6797,97.716,97.5798,97.6252,27840.0
2018-10-01 15:30:00,107.48,107.48,107.37,107.45,38746.0,97.6343,97.6343,97.5344,97.607,38746.0
2018-10-01 15:35:00,107.45,107.45,107.4,107.45,22445.0,97.607,97.607,97.5616,97.607,22445.0
2018-10-01 15:40:00,107.44,107.45,107.27,107.29,54518.0,97.5979,97.607,97.4435,97.4617,54518.0
2018-10-01 15:45:00,107.3,107.48,107.3,107.46,40737.0,97.4708,97.6343,97.4708,97.6161,40737.0
2018-10-01 15:50:00,107.46,107.5,107.45,107.48,42696.0,97.6161,97.6524,97.607,97.6343,42696.0
2018-10-01 15:55:00,107.49,107.63,107.47,107.61,111225.0,97.6434,97.7705,97.6252,97.7524,111225.0
2018-10-02 09:30:00,107.5,107.75,107.33,107.63,59666.0,97.6524,97.8795,97.498,97.7705,59666.0
2018-10-02 09:35:00,107.64,107.65,107.41,107.45,24300.0,97.7796,97.7887,97.5707,97.607,24300.0
2018-10-02 09:40:00,107.46,107.54,107.33,107.39,24950.0,97.6161,97.6888,97.498,97.5525,24950.0
2018-10-02 09:45:00,107.38,107.42,107.33,107.33,21927.0,97.5434,97.5798,97.498,97.498,21927.0
2018-10-02 09:50:00,107.28,107.35,107.21,107.31,30304.0,97.4526,97.5162,97.389,97.4798,30304.0
2018-10-02 09:55:00,107.31,107.33,107.24,107.29,32408.0,97.4798,97.498,97.4163,97.4617,32408.0
2018-10-02 10:00:00,107.3,107.41,107.27,107.35,61499.0,97.4708,97.5707,97.4435,97.5162,61499.0
2018-10-02 10:05:00,107.37,107.52,107.34,107.52,56778.0,97.5344,97.6706,97.5071,97.6706,56778.0
2018-10-02 10:10:00,107.5,107.55,107.39,107.5,35539.0,97.6524,97.6979,97.5525,97.6524,35539.0
2018-10-02 10:15:00,107.51,107.51,107.35,107.37,13576.0,97.6615,97.6615,97.5162,97.5344,13576.0
2018-10-02 10:20:00,107.37,107.47,107.3,107.4,21951.0,97.5344,97.6252,97.4708,97.5616,21951.0
2018-10-02 10:25:00,107.4,107.51,107.38,107.41,24569.0,97.5616,97.6615,97.5434,97.5707,24569.0
2018-10-02 10:30:00,107.4,107.42,107.37,107.39,21874.0,97.5616,97.5798,97.5344,97.5525,21874.0
2018-10-02 10:35:00,107.38,107.4,107.32,107.34,40289.0,97.5434,97.5616,97.4889,97.5071,40289.0
2018-10-02 10:40:00,107.33,107.34,107.27,107.3,30530.0,97.498,97.5071,97.4435,97.4708,30530.0
2018-10-02 10:45:00,107.3,107.3,107.19,107.27,29550.0,97.4708,97.4708,97.3708,97.4435,29550.0
2018-10-02 10:50:00,107.27,107.31,107.21,107.29,21839.0,97.4435,97.4798,97.389,97.4617,21839.0
2018-10-02 10:55:00,107.28,107.32,107.25,107.3,14118.0,97.4526,97.4889,97.4253,97.4708,14118.0
2018-10-02 11:00:00,107.28,107.34,107.28,107.34,22161.0,97.4526,97.5071,97.4526,97.5071,22161.0
2018-10-02 11:05:00,107.33,107.49,107.32,107.49,15578.0,97.498,97.6434,97.4889,97.6434,15578.0
2018-10-02 11:10:00,107.49,107.52,107.45,107.49,20319.0,97.6434,97.6706,97.607,97.6434,20319.0
2018-10-02 11:15:00,107.5,107.57,107.49,107.54,19646.0,97.6524,97.716,97.6434,97.6888,19646.0
2018-10-02 11:20:00,107.53,107.54,107.46,107.53,23029.0,97.6797,97.6888,97.6161,97.6797,23029.0
2018-10-02 11:25:00,107.52,107.53,107.48,107.51,25697.0,97.6706,97.6797,97.6343,97.6615,25697.0
2018-10-02 11:30:00,107.51,107.53,107.49,107.5,20426.0,97.6615,97.6797,97.6434,97.6524,20426.0
2018-10-02 11:35:00,107.5,107.54,107.48,107.5,33311.0,97.6524,97.6888,97.6343,97.6524,33311.0
2018-10-02 11:40:00,107.51,107.71,107.5,107.71,49441.0,97.6615,97.8432,97.6524,97.8432,49441.0
2018-10-02 11:45:00,107.7,107.78,107.7,107.71,17096.0,97.8341,97.9068,97.8341,97.8432,17096.0
2018-10-02 11:50:00,107.7,107.77,107.69,107.76,19451.0,97.8341,97.8977,97.825,97.8886,19451.0
2018-10-02 11:55:00,107.76,108.14,107.75,108.0,77090.0,97.8886,98.2338,97.8795,98.1066,77090.0
2018-10-02 12:00:00,108.02,108.1,107.96,108.04,26689.0,98.1248,98.1975,98.0703,98.143,26689.0
2018-10-02 12:05:00,108.03,108.04,107.97,107.99,25740.0,98.1339,98.143,98.0794,98.0976,25740.0
2018-10-02 12:10:00,107.99,108.0,107.88,107.91,20973.0,98.0976,98.1066,97.9976,98.0249,20973.0
2018-10-02 12:15:00,107.91,107.91,107.85,107.89,14764.0,98.0249,98.0249,97.9704,98.0067,14764.0
2018-10-02 12:20:00,107.89,107.9,107.82,107.84,26533.0,98.0067,98.0158,97.9431,97.9613,26533.0
2018-10-02 12:25:00,107.85,107.89,107.84,107.88,10201.0,97.9704,98.0067,97.9613,97.9976,10201.0
2018-10-02 12:30:00,107.88,107.89,107.87,107.88,11383.0,97.9976,98.0067,97.9885,97.9976,11383.0
2018-10-02 12:35:00,107.88,107.9,107.86,107.88,23338.0,97.9976,98.0158,97.9795,97.9976,23338.0
2018-10-02 12:40:00,107.87,107.88,107.74,107.79,29028.0,97.9885,97.9976,97.8705,97.9159,29028.0
2018-10-02 12:45:00,107.8,107.81,107.69,107.72,59566.0,97.925,97.934,97.825,97.8523,59566.0
2018-10-02 12:50:00,107.72,107.83,107.7,107.83,16017.0,97.8523,97.9522,97.8341,97.9522,16017.0
2018-10-02 12:55:00,107.81,107.86,107.78,107.85,15623.0,97.934,97.9795,97.9068,97.9704,15623.0
2018-10-02 13:00:00,107.84,107.89,107.82,107.83,14531.0,97.9613,98.0067,97.9431,97.9522,14531.0
2018-10-02 13:05:00,107.82,107.87,107.48,107.62,107587.0,97.9431,97.9885,97.6343,97.7614,107587.0
2018-10-02 13:10:00,107.62,107.62,107.46,107.49,15509.0,97.7614,97.7614,97.6161,97.6434,15509.0
2018-10-02 13:15:00,107.49,107.67,107.49,107.64,43709.0,97.6434,97.8069,97.6434,97.7796,43709.0
2018-10-02 13:20:00,107.64,107.72,107.63,107.7,22330.0,97.7796,97.8523,97.7705,97.8341,22330.0
2018-10-02 13:25:00,107.7,107.78,107.67,107.78,16017.0,97.8341,97.9068,97.8069,97.9068,16017.0
2018-10-02 13:30:00,107.78,107.81,107.73,107.78,23226.0,97.9068,97.934,97.8614,97.9068,23226.0
2018-10-02 13:35:00,107.78,107.87,107.78,107.87,32681.0,97.9068,97.9885,97.9068,97.9885,32681.0
2018-10-02 13:40:00,107.87,107.9,107.84,107.89,24534.0,97.9885,98.0158,97.9613,98.0067,24534.0
2018-10-02 13:45:00,107.88,107.89,107.81,107.83,19606.0,97.9976,98.0067,97.934,97.9522,19606.0
2018-10-02 13:50:00,107.83,107.83,107.8,107.81,15179.0,97.9522,97.9522,97.925,97.934,15179.0
2018-10-02 13:55:00,107.82,107.83,107.74,107.77,20313.0,97.9431,97.9522,97.8705,97.8977,20313.0
2018-10-02 14:00:00,107.77,107.79,107.75,107.77,13315.0,97.8977,97.9159,97.8795,97.8977,13315.0
2018-10-02 14:05:00,107.77,107.78,107.69,107.72,10700.0,97.8977,97.9068,97.825,97.8523,10700.0
2018-10-02 14:10:00,107.72,107.72,107.65,107.69,17493.0,97.8523,97.8523,97.7887,97.825,17493.0
2018-10-02 14:15:00,107.7,107.76,107.66,107.67,14576.0,97.8341,97.8886,97.7978,97.8069,14576.0
2018-10-02 14:20:00,107.66,107.71,107.65,107.67,23563.0,97.7978,97.8432,97.7887,97.8069,23563.0
2018-10-02 14:25:00,107.67,107.72,107.64,107.64,36659.0,97.8069,97.8523,97.7796,97.7796,36659.0
2018-10-02 14:30:00,107.64,107.68,107.59,107.6,28161.0,97.7796,97.816,97.7342,97.7433,28161.0
2018-10-02 14:35:00,107.59,107.62,107.57,107.61,14539.0,97.7342,97.7614,97.716,97.7524,14539.0
2018-10-02 14:40:00,107.61,107.83,107.61,107.75,62893.0,97.7524,97.9522,97.7524,97.8795,62893.0
2018-10-02 14:45:00,107.75,107.81,107.71,107.72,18898.0,97.8795,97.934,97.8432,97.8523,18898.0
2018-10-02 14:50:00,107.73,107.75,107.69,107.72,23284.0,97.8614,97.8795,97.825,97.8523,23284.0
2018-10-02 14:55:00,107.71,107.71,107.62,107.65,24513.0,97.8432,97.8432,97.7614,97.7887,24513.0
2018-10-02 15:00:00,107.65,107.66,107.62,107.66,23656.0,97.7887,97.7978,97.7614,97.7978,23656.0
2018-10-02 15:05:00,107.66,107.7,107.64,107.7,31271.0,97.7978,97.8341,97.7796,97.8341,31271.0
2018-10-02 15:10:00,107.71,107.73,107.7,107.72,20248.0,97.8432,97.8614,97.8341,97.8523,20248.0
2018-10-02 15:15:00,107.72,107.74,107.62,107.62,21423.0,97.8523,97.8705,97.7614,97.7614,21423.0
2018-10-02 15:20:00,107.62,107.67,107.61,107.64,20514.0,97.7614,97.8069,97.7524,97.7796,20514.0
2018-10-02 15:25:00,107.65,107.67,107.58,107.61,66923.0,97.7887,97.8069,97.7251,97.7524,66923.0
2018-10-02 15:30:00,107.62,107.72,107.61,107.68,54363.0,97.7614,97.8523,97.7524,97.816,54363.0
2018-10-02 15:35:00,107.68,107.76,107.65,107.68,124051.0,97.816,97.8886,97.7887,97.816,124051.0
2018-10-02 15:40:00,107.68,107.78,107.68,107.72,58057.0,97.816,97.9068,97.816,97.8523,58057.0
2018-10-02 15:45:00,107.73,107.97,107.72,107.97,97488.0,97.8614,98.0794,97.8523,98.0794,97488.0
2018-10-02 15:50:00,107.97,108.04,107.86,108.03,312547.0,98.0794,98.143,97.9795,98.1339,312547.0
2018-10-02 15:55:00,108.02,108.04,107.96,107.96,266523.0,98.1248,98.143,98.0703,98.0703,266523.0
2018-10-03 09:30:00,108.47,109.17,108.46,108.63,73747.0,98.5336,99.1695,98.5245,98.6789,73747.0
2018-10-03 09:35:00,108.55,109.11,108.55,109.07,38328.0,98.6063,99.115,98.6063,99.0786,38328.0
2018-10-03 09:40:00,109.07,109.13,108.9,109.11,228629.0,99.0786,99.1331,98.9242,99.115,228629.0
2018-10-03 09:45:00,109.12,109.22,108.94,109.12,29235.0,99.124,99.2149,98.9605,99.124,29235.0
2018-10-03 09:50:00,109.1,109.47,109.04,109.47,49988.0,99.1059,99.442,99.0514,99.442,49988.0
2018-10-03 09:55:00,109.48,109.61,109.15,109.26,71118.0,99.4511,99.5692,99.1513,99.2512,71118.0
2018-10-03 10:00:00,109.28,109.35,109.14,109.33,34384.0,99.2694,99.333,99.1422,99.3148,34384.0
2018-10-03 10:05:00,109.32,109.48,109.28,109.48,44711.0,99.3057,99.4511,99.2694,99.4511,44711.0
2018-10-03 10:10:00,109.49,109.52,109.21,109.27,34256.0,99.4601,99.4874,99.2058,99.2603,34256.0
2018-10-03 10:15:00,109.29,109.46,109.24,109.45,35626.0,99.2785,99.4329,99.233,99.4238,35626.0
2018-10-03 10:20:00,109.44,109.45,109.25,109.28,44948.0,99.4147,99.4238,99.2421,99.2694,44948.0
2018-10-03 10:25:00,109.28,109.55,109.27,109.53,25732.0,99.2694,99.5147,99.2603,99.4965,25732.0
2018-10-03 10:30:00,109.54,109.55,109.25,109.27,53728.0,99.5056,99.5147,99.2421,99.2603,53728.0
2018-10-03 10:35:00,109.27,109.27,108.91,108.92,46814.0,99.2603,99.2603,98.9333,98.9424,46814.0
2018-10-03 10:40:00,108.92,109.05,108.92,108.96,28926.0,98.9424,99.0605,98.9424,98.9787,28926.0
2018-10-03 10:45:00,108.98,109.01,108.82,108.88,56939.0,98.9969,99.0241,98.8515,98.906,56939.0
2018-10-03 10:50:00,108.88,108.9,108.79,108.87,21250.0,98.906,98.9242,98.8243,98.8969,21250.0
2018-10-03 10:55:00,108.86,108.96,108.82,108.85,26706.0,98.8879,98.9787,98.8515,98.8788,26706.0
2018-10-03 11:00:00,108.86,108.95,108.78,108.95,39579.0,98.8879,98.9696,98.8152,98.9696,39579.0
2018-10-03 11:05:00,108.95,108.95,108.88,108.93,43836.0,98.9696,98.9696,98.906,98.9514,43836.0
2018-10-03 11:10:00,108.93,109.04,108.92,108.99,57759.0,98.9514,99.0514,98.9424,99.0059,57759.0
2018-10-03 11:15:00,108.98,109.05,108.95,109.03,97901.0,98.9969,99.0605,98.9696,99.0423,97901.0
2018-10-03 11:20:00,109.02,109.17,108.97,108.99,93165.0,99.0332,99.1695,98.9878,99.0059,93165.0
2018-10-03 11:25:00,109.0,109.08,108.89,109.02,59062.0,99.015,99.0877,98.9151,99.0332,59062.0
2018-10-03 11:30:00,109.01,109.05,108.76,108.77,29548.0,99.0241,99.0605,98.797,98.8061,29548.0
2018-10-03 11:35:00,108.78,108.81,108.62,108.77,44786.0,98.8152,98.8424,98.6698,98.8061,44786.0
2018-10-03 11:40:00,108.77,108.78,108.71,108.74,21725.0,98.8061,98.8152,98.7516,98.7789,21725.0
2018-10-03 11:45:00,108.73,108.75,108.66,108.72,7465.0,98.7698,98.7879,98.7062,98.7607,7465.0
2018-10-03 11:50:00,108.72,108.81,108.68,108.8,12311.0,98.7607,98.8424,98.7243,98.8334,12311.0
2018-10-03 11:55:00,108.81,108.9,108.79,108.88,16821.0,98.8424,98.9242,98.8243,98.906,16821.0
2018-10-03 12:00:00,108.91,108.95,108.9,108.92,16177.0,98.9333,98.9696,98.9242,98.9424,16177.0
2018-10-03 12:05:00,108.92,108.94,108.9,108.9,14499.0,98.9424,98.9605,98.9242,98.9242,14499.0
2018-10-03 12:10:00,108.91,108.93,108.88,108.92,34607.0,98.9333,98.9514,98.906,98.9424,34607.0
2018-10-03 12:15:00,108.93,109.0,108.91,108.99,10459.0,98.9514,99.015,98.9333,99.0059,10459.0
2018-10-03 12:20:00,109.0,109.02,108.97,108.98,15641.0,99.015,99.0332,98.9878,98.9969,15641.0
2018-10-03 12:25:00,108.99,109.02,108.95,109.01,15751.0,99.0059,99.0332,98.9696,99.0241,15751.0
2018-10-03 12:30:00,109.01,109.02,108.99,109.01,14241.0,99.0241,99.0332,99.0059,99.0241,14241.0
2018-10-03 12:35:00,109.01,109.04,108.95,108.97,24980.0,99.0241,99.0514,98.9696,98.9878,24980.0
2018-10-03 12:40:00,108.97,108.99,108.81,108.81,34210.0,98.9878,99.0059,98.8424,98.8424,34210.0
2018-10-03 12:45:00,108.8,108.84,108.78,108.84,12480.0,98.8334,98.8697,98.8152,98.8697,12480.0
2018-10-03 12:50:00,108.84,108.93,108.82,108.92,21541.0,98.8697,98.9514,98.8515,98.9424,21541.0
2018-10-03 12:55:00,108.93,108.93,108.85,108.9,19910.0,98.9514,98.9514,98.8788,98.9242,19910.0
2018-10-03 13:00:00,108.9,108.91,108.87,108.87,16970.0,98.9242,98.9333,98.8969,98.8969,16970.0
2018-10-03 13:05:00,108.87,108.91,108.86,108.9,15232.0,98.8969,98.9333,98.8879,98.9242,15232.0
2018-10-03 13:10:00,108.9,108.97,108.9,108.96,15695.0,98.9242,98.9878,98.9242,98.9787,15695.0
2018-10-03 13:15:00,108.96,108.97,108.86,108.87,13592.0,98.9787,98.9878,98.8879,98.8969,13592.0
2018-10-03 13:20:00,108.87,108.91,108.86,108.89,14776.0,98.8969,98.9333,98.8879,98.9151,14776.0
2018-10-03 13:25:00,108.89,108.98,108.88,108.96,19255.0,98.9151,98.9969,98.906,98.9787,19255.0
2018-10-03 13:30:00,108.97,109.01,108.96,108.98,57475.0,98.9878,99.0241,98.9787,98.9969,57475.0
2018-10-03 13:35:00,109.0,109.01,108.91,108.92,20068.0,99.015,99.0241,98.9333,98.9424,20068.0
2018-10-03 13:40:00,108.91,108.97,108.82,108.84,52746.0,98.9333,98.9878,98.8515,98.8697,52746.0
2018-10-03 13:45:00,108.84,108.85,108.81,108.83,11398.0,98.8697,98.8788,98.8424,98.8606,11398.0
2018-10-03 13:50:00,108.82,108.87,108.73,108.77,27796.0,98.8515,98.8969,98.7698,98.8061,27796.0
2018-10-03 13:55:00,108.77,108.82,108.74,108.81,14432.0,98.8061,98.8515,98.7789,98.8424,14432.0
2018-10-03 14:00:00,108.81,108.91,108.8,108.87,20633.0,98.8424,98.9333,98.8334,98.8969,20633.0
2018-10-03 14:05:00,108.87,108.97,108.87,108.97,64624.0,98.8969,98.9878,98.8969,98.9878,64624.0
2018-10-03 14:10:00,108.96,108.97,108.9,108.91,24534.0,98.9787,98.9878,98.9242,98.9333,24534.0
2018-10-03 14:15:00,108.92,108.92,108.82,108.85,23252.0,98.9424,98.9424,98.8515,98.8788,23252.0
2018-10-03 14:20:00,108.85,108.85,108.78,108.83,11864.0,98.8788,98.8788,98.8152,98.8606,11864.0
2018-10-03 14:25:00,108.84,108.86,108.8,108.82,29188.0,98.8697,98.8879,98.8334,98.8515,29188.0
2018-10-03 14:30:00,108.84,108.86,108.55,108.58,96884.0,98.8697,98.8879,98.6063,98.6335,96884.0
2018-10-03 14:35:00,108.57,108.59,108.24,108.53,76153.0,98.6244,98.6426,98.3247,98.5881,76153.0
2018-10-03 14:40:00,108.51,108.6,108.5,108.58,22799.0,98.5699,98.6517,98.5608,98.6335,22799.0
2018-10-03 14:45:00,108.57,108.6,108.49,108.52,21177.0,98.6244,98.6517,98.5518,98.579,21177.0
2018-10-03 14:50:00,108.53,108.62,108.44,108.54,80737.0,98.5881,98.6698,98.5063,98.5972,80737.0
2018-10-03 14:55:00,108.54,108.71,108.29,108.33,210564.0,98.5972,98.7516,98.3701,98.4064,210564.0
2018-10-03 15:00:00,108.34,108.52,108.34,108.5,21901.0,98.4155,98.579,98.4155,98.5608,21901.0
2018-10-03 15:05:00,108.5,108.59,108.5,108.57,19759.0,98.5608,98.6426,98.5608,98.6244,19759.0
2018-10-03 15:10:00,108.56,108.58,108.5,108.53,26086.0,98.6153,98.6335,98.5608,98.5881,26086.0
2018-10-03 15:15:00,108.5,108.58,108.48,108.51,107295.0,98.5608,98.6335,98.5427,98.5699,107295.0
2018-10-03 15:20:00,108.52,108.61,108.46,108.51,59266.0,98.579,98.6608,98.5245,98.5699,59266.0
2018-10-03 15:25:00,108.51,108.66,108.5,108.66,138205.0,98.5699,98.7062,98.5608,98.7062,138205.0
2018-10-03 15:30:00,108.64,108.67,108.36,108.37,179561.0,98.688,98.7153,98.4337,98.4427,179561.0
2018-10-03 15:35:00,108.37,108.52,108.27,108.45,132633.0,98.4427,98.579,98.3519,98.5154,132633.0
2018-10-03 15:40:00,108.45,108.5,108.41,108.48,151516.0,98.5154,98.5608,98.4791,98.5427,151516.0
2018-10-03 15:45:00,108.48,108.59,108.44,108.57,184700.0,98.5427,98.6426,98.5063,98.6244,184700.0
2018-10-03 15:50:00,108.58,108.62,108.53,108.56,98106.0,98.6335,98.6698,98.5881,98.6153,98106.0
2018-10-03 15:55:00,108.56,108.65,108.54,108.62,194518.0,98.6153,98.6971,98.5972,98.6698,194518.0
2018-10-04 09:30:00,113.62,115.21,113.51,114.98,660568.0,103.2118,104.6562,103.1119,104.4472,660568.0
2018-10-04 09:35:00,114.88,115.68,114.14,114.52,638553.0,104.3564,105.0831,103.6842,104.0294,638553.0
2018-10-04 09:40:00,114.48,114.58,114.11,114.31,583163.0,103.993,104.0839,103.6569,103.8386,583163.0
2018-10-04 09:45:00,114.31,114.41,113.62,114.09,418150.0,103.8386,103.9294,103.2118,103.6388,418150.0
2018-10-04 09:50:00,114.08,114.15,113.8,113.94,348991.0,103.6297,103.6933,103.3753,103.5025,348991.0
2018-10-04 09:55:00,113.96,114.19,113.96,114.01,159055.0,103.5207,103.7296,103.5207,103.5661,159055.0
2018-10-04 10:00:00,114.02,114.04,113.66,114.04,243749.0,103.5752,103.5933,103.2482,103.5933,243749.0
2018-10-04 10:05:00,114.04,114.08,113.73,113.86,104102.0,103.5933,103.6297,103.3117,103.4298,104102.0
2018-10-04 10:10:00,113.85,113.93,113.71,113.9,104840.0,103.4207,103.4934,103.2936,103.4662,104840.0
2018-10-04 10:15:00,113.9,113.92,113.28,113.36,141659.0,103.4662,103.4843,102.903,102.9756,141659.0
2018-10-04 10:20:00,113.34,113.42,112.91,112.99,131057.0,102.9575,103.0301,102.5669,102.6395,131057.0
2018-10-04 10:25:00,113.01,113.33,112.99,113.15,116077.0,102.6577,102.9484,102.6395,102.7849,116077.0
2018-10-04 10:30:00,113.13,113.27,112.98,113.05,125070.0,102.7667,102.8939,102.6304,102.694,125070.0
2018-10-04 10:35:00,113.04,113.06,112.86,112.88,90478.0,102.6849,102.7031,102.5214,102.5396,90478.0
2018-10-04 10:40:00,112.88,113.01,112.68,112.78,234289.0,102.5396,102.6577,102.3579,102.4488,234289.0
2018-10-04 10:45:00,112.79,112.79,112.49,112.52,103044.0,102.4578,102.4578,102.1853,102.2126,103044.0
2018-10-04 10:50:00,112.53,112.74,112.22,112.69,160757.0,102.2217,102.4124,101.9401,102.367,160757.0
2018-10-04 10:55:00,112.69,112.69,112.43,112.62,119466.0,102.367,102.367,102.1308,102.3034,119466.0
2018-10-04 11:00:00,112.59,112.64,112.27,112.44,86992.0,102.2762,102.3216,101.9855,102.1399,86992.0
2018-10-04 11:05:00,112.44,112.46,112.23,112.35,118818.0,102.1399,102.1581,101.9491,102.0582,118818.0
2018-10-04 11:10:00,112.34,112.56,112.33,112.51,100713.0,102.0491,102.2489,102.04,102.2035,100713.0
2018-10-04 11:15:00,112.52,112.53,112.1,112.18,109073.0,102.2126,102.2217,101.8311,101.9037,109073.0
2018-10-04 11:20:00,112.18,112.3,112.18,112.27,56344.0,101.9037,102.0127,101.9037,101.9855,56344.0
2018-10-04 11:25:00,112.27,112.41,112.22,112.25,64198.0,101.9855,102.1127,101.9401,101.9673,64198.0
2018-10-04 11:30:00,112.25,112.33,112.1,112.19,86093.0,101.9673,102.04,101.8311,101.9128,86093.0
2018-10-04 11:35:00,112.18,112.31,112.16,112.24,49098.0,101.9037,102.0218,101.8856,101.9582,49098.0
2018-10-04 11:40:00,112.25,112.47,112.22,112.42,72707.0,101.9673,102.1672,101.9401,102.1217,72707.0
2018-10-04 11:45:00,112.42,112.46,112.24,112.32,73860.0,102.1217,102.1581,101.9582,102.0309,73860.0
2018-10-04 11:50:00,112.34,112.42,112.23,112.25,118047.0,102.0491,102.1217,101.9491,101.9673,118047.0
2018-10-04 11:55:00,112.27,112.28,112.19,112.23,43384.0,101.9855,101.9946,101.9128,101.9491,43384.0
2018-10-04 12:00:00,112.23,112.33,112.23,112.33,74841.0,101.9491,102.04,101.9491,102.04,74841.0
2018-10-04 12:05:00,112.33,112.37,111.93,111.94,173360.0,102.04,102.0763,101.6766,101.6857,173360.0
2018-10-04 12:10:00,111.94,112.04,111.76,111.8,54819.0,101.6857,101.7766,101.5222,101.5585,54819.0
2018-10-04 12:15:00,111.82,111.84,111.52,111.59,64148.0,101.5767,101.5949,101.3042,101.3678,64148.0
2018-10-04 12:20:00,111.58,111.6,111.28,111.36,55197.0,101.3587,101.3769,101.0862,101.1588,55197.0
2018-10-04 12:25:00,111.36,111.4,111.03,111.26,95724.0,101.1588,101.1952,100.8591,101.068,95724.0
2018-10-04 12:30:00,111.26,111.74,111.24,111.59,61221.0,101.068,101.504,101.0498,101.3678,61221.0
2018-10-04 12:35:00,111.59,111.77,111.58,111.76,40809.0,101.3678,101.5313,101.3587,101.5222,40809.0
2018-10-04 12:40:00,111.76,111.87,111.73,111.87,80009.0,101.5222,101.6221,101.495,101.6221,80009.0
2018-10-04 12:45:00,111.88,112.03,111.75,111.8,59201.0,101.6312,101.7675,101.5131,101.5585,59201.0
2018-10-04 12:50:00,111.8,111.96,111.77,111.82,82962.0,101.5585,101.7039,101.5313,101.5767,82962.0
2018-10-04 12:55:00,111.81,111.99,111.68,111.96,66652.0,101.5676,101.7311,101.4495,101.7039,66652.0
2018-10-04 13:00:00,111.97,111.97,111.66,111.66,81514.0,101.713,101.713,101.4314,101.4314,81514.0
2018-10-04 13:05:00,111.66,111.74,111.54,111.58,32458.0,101.4314,101.504,101.3224,101.3587,32458.0
2018-10-04 13:10:00,111.57,111.66,111.57,111.59,36885.0,101.3496,101.4314,101.3496,101.3678,36885.0
2018-10-04 13:15:00,111.6,111.73,111.57,111.66,52249.0,101.3769,101.495,101.3496,101.4314,52249.0
2018-10-04 13:20:00,111.65,111.75,111.61,111.7,72597.0,101.4223,101.5131,101.3859,101.4677,72597.0
2018-10-04 13:25:00,111.71,111.83,111.67,111.75,29924.0,101.4768,101.5858,101.4404,101.5131,29924.0
2018-10-04 13:30:00,111.75,111.77,111.55,111.62,82323.0,101.5131,101.5313,101.3314,101.395,82323.0
2018-10-04 13:35:00,111.62,111.72,111.59,111.66,75477.0,101.395,101.4859,101.3678,101.4314,75477.0
2018-10-04 13:40:00,111.66,111.9,111.65,111.88,35899.0,101.4314,101.6494,101.4223,101.6312,35899.0
2018-10-04 13:45:00,111.86,111.93,111.81,111.89,58492.0,101.613,101.6766,101.5676,101.6403,58492.0
2018-10-04 13:50:00,111.91,112.04,111.88,112.01,55417.0,101.6585,101.7766,101.6312,101.7493,55417.0
2018-10-04 13:55:00,112.03,112.1,111.98,112.07,31427.0,101.7675,101.8311,101.7221,101.8038,31427.0
2018-10-04 14:00:00,112.07,112.13,111.99,112.09,35807.0,101.8038,101.8583,101.7311,101.822,35807.0
2018-10-04 14:05:00,112.09,112.13,111.99,112.04,44073.0,101.822,101.8583,101.7311,101.7766,44073.0
2018-10-04 14:10:00,112.04,112.13,112.04,112.09,35476.0,101.7766,101.8583,101.7766,101.822,35476.0
2018-10-04 14:15:00,112.09,112.17,111.96,111.98,142404.0,101.822,101.8946,101.7039,101.7221,142404.0
2018-10-04 14:20:00,111.99,112.19,111.94,112.07,123391.0,101.7311,101.9128,101.6857,101.8038,123391.0
2018-10-04 14:25:00,112.09,112.18,111.98,112.01,42185.0,101.822,101.9037,101.7221,101.7493,42185.0
2018-10-04 14:30:00,112.02,112.11,112.0,112.11,34974.0,101.7584,101.8401,101.7402,101.8401,34974.0
2018-10-04 14:35:00,112.11,112.35,112.06,112.33,41543.0,101.8401,102.0582,101.7947,102.04,41543.0
2018-10-04 14:40:00,112.33,112.33,112.17,112.24,45253.0,102.04,102.04,101.8946,101.9582,45253.0
2018-10-04 14:45:00,112.22,112.45,112.16,112.42,98211.0,101.9401,102.149,101.8856,102.1217,98211.0
2018-10-04 14:50:00,112.43,112.6,112.43,112.58,87339.0,102.1308,102.2853,102.1308,102.2671,87339.0
2018-10-04 14:55:00,112.58,112.63,112.4,112.52,35265.0,102.2671,102.3125,102.1036,102.2126,35265.0
2018-10-04 15:00:00,112.53,112.7,112.5,112.69,72923.0,102.2217,102.3761,102.1944,102.367,72923.0
2018-10-04 15:05:00,112.69,112.89,112.68,112.82,99531.0,102.367,102.5487,102.3579,102.4851,99531.0
2018-10-04 15:10:00,112.82,113.02,112.81,112.92,93924.0,102.4851,102.6668,102.476,102.5759,93924.0
2018-10-04 15:15:00,112.93,112.97,112.82,112.86,62497.0,102.585,102.6214,102.4851,102.5214,62497.0
2018-10-04 15:20:00,112.85,112.91,112.82,112.87,64299.0,102.5124,102.5669,102.4851,102.5305,64299.0
2018-10-04 15:25:00,112.88,112.97,112.84,112.87,81637.0,102.5396,102.6214,102.5033,102.5305,81637.0
2018-10-04 15:30:00,112.86,112.9,112.67,112.71,155662.0,102.5214,102.5578,102.3488,102.3852,155662.0
2018-10-04 15:35:00,112.71,112.75,112.65,112.7,104994.0,102.3852,102.4215,102.3307,102.3761,104994.0
2018-10-04 15:40:00,112.7,112.81,112.66,112.77,129374.0,102.3761,102.476,102.3398,102.4397,129374.0
2018-10-04 15:45:00,112.75,113.04,112.73,113.02,160178.0,102.4215,102.6849,102.4033,102.6668,160178.0
2018-10-04 15:50:00,113.03,113.11,112.96,113.11,148060.0,102.6759,102.7485,102.6123,102.7485,148060.0
2018-10-04 15:55:00,113.11,113.14,112.89,112.98,668102.0,102.7485,102.7758,102.5487,102.6304,668102.0
2018-10-05 09:30:00,114.09,115.1,114.09,115.1,264247.0,103.6388,104.5562,103.6388,104.5562,264247.0
2018-10-05 09:35:00,115.05,115.23,114.83,115.08,238798.0,104.5108,104.6743,104.311,104.5381,238798.0
2018-10-05 09:40:00,115.09,115.14,114.9,115.0,191529.0,104.5472,104.5926,104.3746,104.4654,191529.0
2018-10-05 09:45:00,115.0,115.41,114.62,114.71,202264.0,104.4654,104.8378,104.1202,104.202,202264.0
2018-10-05 09:50:00,114.68,115.03,114.62,114.85,98774.0,104.1747,104.4927,104.1202,104.3291,98774.0
2018-10-05 09:55:00,114.85,115.12,114.79,115.02,303553.0,104.3291,104.5744,104.2746,104.4836,303553.0
2018-10-05 10:00:00,115.04,115.13,114.95,114.96,239776.0,104.5017,104.5835,104.42,104.4291,239776.0
2018-10-05 10:05:00,114.95,115.32,114.93,115.01,78273.0,104.42,104.7561,104.4018,104.4745,78273.0
2018-10-05 10:10:00,115.02,115.05,114.4,114.83,116686.0,104.4836,104.5108,103.9204,104.311,116686.0
2018-10-05 10:15:00,114.8,115.15,114.73,114.95,120187.0,104.2837,104.6017,104.2201,104.42,120187.0
2018-10-05 10:20:00,114.94,115.1,114.8,115.06,64971.0,104.4109,104.5562,104.2837,104.5199,64971.0
2018-10-05 10:25:00,115.05,115.45,115.05,115.39,98015.0,104.5108,104.8742,104.5108,104.8197,98015.0
2018-10-05 10:30:00,115.38,115.42,115.27,115.37,55518.0,104.8106,104.8469,104.7107,104.8015,55518.0
2018-10-05 10:35:00,115.37,115.37,114.94,115.03,75397.0,104.8015,104.8015,104.4109,104.4927,75397.0
2018-10-05 10:40:00,115.04,115.1,114.95,115.01,70519.0,104.5017,104.5562,104.42,104.4745,70519.0
2018-10-05 10:45:00,115.0,115.02,114.87,114.97,152368.0,104.4654,104.4836,104.3473,104.4382,152368.0
2018-10-05 10:50:00,114.96,115.03,114.56,114.75,542076.0,104.4291,104.4927,104.0657,104.2383,542076.0
2018-10-05 10:55:00,114.71,114.71,114.48,114.62,47146.0,104.202,104.202,103.993,104.1202,47146.0
2018-10-05 11:00:00,114.6,114.61,114.24,114.28,43522.0,104.102,104.1111,103.775,103.8114,43522.0
2018-10-05 11:05:00,114.3,114.33,114.15,114.19,30167.0,103.8295,103.8568,103.6933,103.7296,30167.0
2018-10-05 11:10:00,114.19,114.32,114.13,114.32,42885.0,103.7296,103.8477,103.6751,103.8477,42885.0
2018-10-05 11:15:00,114.32,114.46,114.22,114.35,90069.0,103.8477,103.9749,103.7569,103.8749,90069.0
2018-10-05 11:20:00,114.36,114.4,114.27,114.38,30645.0,103.884,103.9204,103.8023,103.9022,30645.0
2018-10-05 11:25:00,114.35,114.59,114.35,114.59,62450.0,103.8749,104.093,103.8749,104.093,62450.0
2018-10-05 11:30:00,114.6,114.69,114.55,114.68,113699.0,104.102,104.1838,104.0566,104.1747,113699.0
2018-10-05 11:35:00,114.7,114.82,114.67,114.78,55253.0,104.1929,104.3019,104.1656,104.2656,55253.0
2018-10-05 11:40:00,114.77,114.85,114.71,114.72,37082.0,104.2565,104.3291,104.202,104.2111,37082.0
2018-10-05 11:45:00,114.72,114.81,114.7,114.75,48300.0,104.2111,104.2928,104.1929,104.2383,48300.0
2018-10-05 11:50:00,114.75,114.77,114.7,114.7,101641.0,104.2383,104.2565,104.1929,104.1929,101641.0
2018-10-05 11:55:00,114.68,114.76,114.63,114.73,85945.0,104.1747,104.2474,104.1293,104.2201,85945.0
2018-10-05 12:00:00,114.73,114.86,114.7,114.84,86567.0,104.2201,104.3382,104.1929,104.3201,86567.0
2018-10-05 12:05:00,114.84,114.94,114.74,114.74,54367.0,104.3201,104.4109,104.2292,104.2292,54367.0
2018-10-05 12:10:00,114.73,114.76,114.31,114.45,145641.0,104.2201,104.2474,103.8386,103.9658,145641.0
2018-10-05 12:15:00,114.45,114.6,114.38,114.58,51794.0,103.9658,104.102,103.9022,104.0839,51794.0
2018-10-05 12:20:00,114.58,114.71,114.57,114.65,59333.0,104.0839,104.202,104.0748,104.1475,59333.0
2018-10-05 12:25:00,114.65,114.69,114.4,114.4,56359.0,104.1475,104.1838,103.9204,103.9204,56359.0
2018-10-05 12:30:00,114.37,114.51,114.32,114.44,62055.0,103.8931,104.0203,103.8477,103.9567,62055.0
2018-10-05 12:35:00,114.43,114.71,114.42,114.65,33744.0,103.9476,104.202,103.9385,104.1475,33744.0
2018-10-05 12:40:00,114.65,114.65,114.51,114.64,32069.0,104.1475,104.1475,104.0203,104.1384,32069.0
2018-10-05 12:45:00,114.65,114.66,114.47,114.54,30944.0,104.1475,104.1565,103.984,104.0475,30944.0
2018-10-05 12:50:00,114.55,114.64,114.52,114.6,43612.0,104.0566,104.1384,104.0294,104.102,43612.0
2018-10-05 12:55:00,114.59,114.6,114.44,114.49,23710.0,104.093,104.102,103.9567,104.0021,23710.0
2018-10-05 13:00:00,114.47,114.5,114.37,114.38,19559.0,103.984,104.0112,103.8931,103.9022,19559.0
2018-10-05 13:05:00,114.37,114.5,114.35,114.47,31017.0,103.8931,104.0112,103.8749,103.984,31017.0
2018-10-05 13:10:00,114.47,114.56,114.46,114.52,42330.0,103.984,104.0657,103.9749,104.0294,42330.0
2018-10-05 13:15:00,114.52,114.56,114.49,114.53,31026.0,104.0294,104.0657,104.0021,104.0385,31026.0
2018-10-05 13:20:00,114.53,114.53,114.41,114.45,80589.0,104.0385,104.0385,103.9294,103.9658,80589.0
2018-10-05 13:25:00,114.44,114.6,114.43,114.52,71522.0,103.9567,104.102,103.9476,104.0294,71522.0
2018-10-05 13:30:00,114.52,114.61,114.45,114.52,85287.0,104.0294,104.1111,103.9658,104.0294,85287.0
2018-10-05 13:35:00,114.53,114.53,114.19,114.29,94071.0,104.0385,104.0385,103.7296,103.8204,94071.0
2018-10-05 13:40:00,114.31,114.38,114.31,114.35,25807.0,103.8386,103.9022,103.8386,103.8749,25807.0
2018-10-05 13:45:00,114.34,114.45,114.29,114.45,38095.0,103.8659,103.9658,103.8204,103.9658,38095.0
2018-10-05 13:50:00,114.46,114.58,114.41,114.58,41417.0,103.9749,104.0839,103.9294,104.0839,41417.0
2018-10-05 13:55:00,114.58,114.68,114.44,114.47,39713.0,104.0839,104.1747,103.9567,103.984,39713.0
2018-10-05 14:00:00,114.46,114.54,114.44,114.52,54485.0,103.9749,104.0475,103.9567,104.0294,54485.0
2018-10-05 14:05:00,114.53,114.62,114.39,114.39,44985.0,104.0385,104.1202,103.9113,103.9113,44985.0
2018-10-05 14:10:00,114.39,114.47,114.31,114.43,75919.0,103.9113,103.984,103.8386,103.9476,75919.0
2018-10-05 14:15:00,114.42,114.63,114.42,114.62,42926.0,103.9385,104.1293,103.9385,104.1202,42926.0
2018-10-05 14:20:00,114.62,114.64,114.55,114.59,38824.0,104.1202,104.1384,104.0566,104.093,38824.0
2018-10-05 14:25:00,114.59,114.61,114.48,114.54,54755.0,104.093,104.1111,103.993,104.0475,54755.0
2018-10-05 14:30:00,114.53,114.68,114.51,114.61,45194.0,104.0385,104.1747,104.0203,104.1111,45194.0
2018-10-05 14:35:00,114.62,114.66,114.48,114.59,39054.0,104.1202,104.1565,103.993,104.093,39054.0
2018-10-05 14:40:00,114.58,114.67,114.48,114.59,40254.0,104.0839,104.1656,103.993,104.093,40254.0
2018-10-05 14:45:00,114.59,114.67,114.58,114.62,20336.0,104.093,104.1656,104.0839,104.1202,20336.0
2018-10-05 14:50:00,114.62,114.7,114.62,114.65,17817.0,104.1202,104.1929,104.1202,104.1475,17817.0
2018-10-05 14:55:00,114.65,114.7,114.59,114.65,19320.0,104.1475,104.1929,104.093,104.1475,19320.0
2018-10-05 15:00:00,114.65,114.72,114.61,114.68,32145.0,104.1475,104.2111,104.1111,104.1747,32145.0
2018-10-05 15:05:00,114.66,114.94,114.66,114.85,42959.0,104.1565,104.4109,104.1565,104.3291,42959.0
2018-10-05 15:10:00,114.86,115.02,114.83,115.01,73363.0,104.3382,104.4836,104.311,104.4745,73363.0
2018-10-05 15:15:00,115.01,115.05,115.0,115.0,52173.0,104.4745,104.5108,104.4654,104.4654,52173.0
2018-10-05 15:20:00,115.0,115.11,114.99,115.08,57620.0,104.4654,104.5653,104.4563,104.5381,57620.0
2018-10-05 15:25:00,115.08,115.09,115.0,115.01,61007.0,104.5381,104.5472,104.4654,104.4745,61007.0
2018-10-05 15:30:00,115.02,115.08,114.98,115.02,160911.0,104.4836,104.5381,104.4472,104.4836,160911.0
2018-10-05 15:35:00,115.01,115.03,114.94,114.96,427342.0,104.4745,104.4927,104.4109,104.4291,427342.0
2018-10-05 15:40:00,114.95,115.01,114.87,115.0,131345.0,104.42,104.4745,104.3473,104.4654,131345.0
2018-10-05 15:45:00,115.01,115.22,115.01,115.02,129323.0,104.4745,104.6652,104.4745,104.4836,129323.0
2018-10-05 15:50:00,115.01,115.04,114.94,115.04,157215.0,104.4745,104.5017,104.4109,104.5017,157215.0
2018-10-05 15:55:00,115.04,115.11,114.96,115.02,303408.0,104.5017,104.5653,104.4291,104.4836,303408.0
2018-10-08 09:30:00,114.85,115.29,114.8,115.04,141651.0,104.3291,104.7288,104.2837,104.5017,141651.0
2018-10-08 09:35:00,115.07,115.24,114.91,115.0,70686.0,104.529,104.6834,104.3836,104.4654,70686.0
2018-10-08 09:40:00,115.01,115.08,114.87,115.0,58778.0,104.4745,104.5381,104.3473,104.4654,58778.0
2018-10-08 09:45:00,115.01,115.13,114.81,114.81,50674.0,104.4745,104.5835,104.2928,104.2928,50674.0
2018-10-08 09:50:00,114.83,115.07,114.77,115.07,70656.0,104.311,104.529,104.2565,104.529,70656.0
2018-10-08 09:55:00,115.07,115.43,115.04,115.43,80525.0,104.529,104.856,104.5017,104.856,80525.0
2018-10-08 10:00:00,115.43,115.78,115.41,115.75,114814.0,104.856,105.174,104.8378,105.1467,114814.0
2018-10-08 10:05:00,115.75,115.93,115.68,115.83,77943.0,105.1467,105.3102,105.0831,105.2194,77943.0
2018-10-08 10:10:00,115.82,116.22,115.8,116.19,90548.0,105.2103,105.5736,105.1921,105.5464,90548.0
2018-10-08 10:15:00,116.17,116.55,116.17,116.44,77392.0,105.5282,105.8734,105.5282,105.7735,77392.0
2018-10-08 10:20:00,116.44,116.49,116.28,116.38,64930.0,105.7735,105.8189,105.6281,105.719,64930.0
2018-10-08 10:25:00,116.38,116.5,116.24,116.29,130683.0,105.719,105.828,105.5918,105.6372,130683.0
2018-10-08 10:30:00,116.29,116.5,116.29,116.41,93510.0,105.6372,105.828,105.6372,105.7462,93510.0
2018-10-08 10:35:00,116.43,116.61,116.33,116.34,94654.0,105.7644,105.9279,105.6736,105.6827,94654.0
2018-10-08 10:40:00,116.36,116.38,116.23,116.28,80755.0,105.7008,105.719,105.5827,105.6281,80755.0
2018-10-08 10:45:00,116.27,116.38,116.06,116.07,95327.0,105.6191,105.719,105.4283,105.4374,95327.0
2018-10-08 10:50:00,116.05,116.17,115.87,115.92,81397.0,105.4192,105.5282,105.2557,105.3011,81397.0
2018-10-08 10:55:00,115.91,116.04,115.86,116.01,44738.0,105.292,105.4101,105.2466,105.3829,44738.0
2018-10-08 11:00:00,115.99,116.04,115.74,115.74,195689.0,105.3647,105.4101,105.1376,105.1376,195689.0
2018-10-08 11:05:00,115.76,115.8,115.67,115.75,57613.0,105.1558,105.1921,105.074,105.1467,57613.0
2018-10-08 11:10:00,115.75,115.98,115.75,115.85,41361.0,105.1467,105.3556,105.1467,105.2375,41361.0
2018-10-08 11:15:00,115.86,115.98,115.81,115.86,53724.0,105.2466,105.3556,105.2012,105.2466,53724.0
2018-10-08 11:20:00,115.83,116.04,115.83,115.94,67229.0,105.2194,105.4101,105.2194,105.3193,67229.0
2018-10-08 11:25:00,115.95,115.97,115.75,115.81,67806.0,105.3284,105.3465,105.1467,105.2012,67806.0
2018-10-08 11:30:00,115.81,115.99,115.77,115.93,361806.0,105.2012,105.3647,105.1649,105.3102,361806.0
2018-10-08 11:35:00,115.93,115.95,115.55,115.84,81915.0,105.3102,105.3284,104.965,105.2285,81915.0
2018-10-08 11:40:00,115.84,115.86,115.63,115.67,34499.0,105.2285,105.2466,105.0377,105.074,34499.0
2018-10-08 11:45:00,115.67,115.7,115.2,115.31,91330.0,105.074,105.1013,104.6471,104.747,91330.0
2018-10-08 11:50:00,115.27,115.46,115.26,115.33,21948.0,104.7107,104.8833,104.7016,104.7652,21948.0
2018-10-08 11:55:00,115.34,115.55,115.31,115.52,25460.0,104.7743,104.965,104.747,104.9378,25460.0
2018-10-08 12:00:00,115.5,115.51,115.41,115.45,13429.0,104.9196,104.9287,104.8378,104.8742,13429.0
2018-10-08 12:05:00,115.46,115.47,115.24,115.37,40509.0,104.8833,104.8923,104.6834,104.8015,40509.0
2018-10-08 12:10:00,115.37,115.43,115.31,115.34,16755.0,104.8015,104.856,104.747,104.7743,16755.0
2018-10-08 12:15:00,115.37,115.39,115.33,115.39,11490.0,104.8015,104.8197,104.7652,104.8197,11490.0
2018-10-08 12:20:00,115.37,115.55,115.35,115.55,63269.0,104.8015,104.965,104.7833,104.965,63269.0
2018-10-08 12:25:00,115.54,115.6,115.45,115.46,12901.0,104.9559,105.0104,104.8742,104.8833,12901.0
2018-10-08 12:30:00,115.45,115.45,115.35,115.36,28230.0,104.8742,104.8742,104.7833,104.7924,28230.0
2018-10-08 12:35:00,115.35,115.36,115.27,115.35,30551.0,104.7833,104.7924,104.7107,104.7833,30551.0
2018-10-08 12:40:00,115.35,115.37,115.15,115.16,24008.0,104.7833,104.8015,104.6017,104.6107,24008.0
2018-10-08 12:45:00,115.18,115.18,114.93,114.96,25978.0,104.6289,104.6289,104.4018,104.4291,25978.0
2018-10-08 12:50:00,114.95,115.03,114.93,114.98,28611.0,104.42,104.4927,104.4018,104.4472,28611.0
2018-10-08 12:55:00,115.0,115.1,114.99,115.05,36864.0,104.4654,104.5562,104.4563,104.5108,36864.0
2018-10-08 13:00:00,115.03,115.15,114.97,115.14,42095.0,104.4927,104.6017,104.4382,104.5926,42095.0
2018-10-08 13:05:00,115.15,115.32,115.14,115.31,17033.0,104.6017,104.7561,104.5926,104.747,17033.0
2018-10-08 13:10:00,115.3,115.3,115.17,115.2,51858.0,104.7379,104.7379,104.6198,104.6471,51858.0
2018-10-08 13:15:00,115.2,115.22,114.99,115.13,54408.0,104.6471,104.6652,104.4563,104.5835,54408.0
2018-10-08 13:20:00,115.12,115.17,115.06,115.06,49211.0,104.5744,104.6198,104.5199,104.5199,49211.0
2018-10-08 13:25:00,115.06,115.12,114.9,114.93,45213.0,104.5199,104.5744,104.3746,104.4018,45213.0
2018-10-08 13:30:00,114.94,115.03,114.91,115.0,100437.0,104.4109,104.4927,104.3836,104.4654,100437.0
2018-10-08 13:35:00,115.0,115.04,114.94,114.95,128405.0,104.4654,104.5017,104.4109,104.42,128405.0
2018-10-08 13:40:00,114.98,115.02,114.96,114.99,54167.0,104.4472,104.4836,104.4291,104.4563,54167.0
2018-10-08 13:45:00,115.0,115.02,114.94,114.94,23574.0,104.4654,104.4836,104.4109,104.4109,23574.0
2018-10-08 13:50:00,114.95,115.0,114.93,115.0,29977.0,104.42,104.4654,104.4018,104.4654,29977.0
2018-10-08 13:55:00,115.0,115.02,114.93,114.93,38182.0,104.4654,104.4836,104.4018,104.4018,38182.0
2018-10-08 14:00:00,114.93,115.06,114.83,115.02,40090.0,104.4018,104.5199,104.311,104.4836,40090.0
2018-10-08 14:05:00,115.03,115.23,115.02,115.22,25094.0,104.4927,104.6743,104.4836,104.6652,25094.0
2018-10-08 14:10:00,115.21,115.28,115.15,115.2,26231.0,104.6562,104.7198,104.6017,104.6471,26231.0
2018-10-08 14:15:00,115.19,115.22,115.15,115.16,13974.0,104.638,104.6652,104.6017,104.6107,13974.0
2018-10-08 14:20:00,115.16,115.31,115.14,115.29,16100.0,104.6107,104.747,104.5926,104.7288,16100.0
2018-10-08 14:25:00,115.29,115.33,115.21,115.24,19740.0,104.7288,104.7652,104.6562,104.6834,19740.0
2018-10-08 14:30:00,115.24,115.39,115.24,115.33,16993.0,104.6834,104.8197,104.6834,104.7652,16993.0
2018-10-08 14:35:00,115.36,115.37,115.34,115.35,20962.0,104.7924,104.8015,104.7743,104.7833,20962.0
2018-10-08 14:40:00,115.35,115.46,115.33,115.43,16680.0,104.7833,104.8833,104.7652,104.856,16680.0
2018-10-08 14:45:00,115.42,115.57,115.4,115.54,38088.0,104.8469,104.9832,104.8288,104.9559,38088.0
2018-10-08 14:50:00,115.53,115.56,115.43,115.44,52016.0,104.9469,104.9741,104.856,104.8651,52016.0
2018-10-08 14:55:00,115.44,115.48,115.42,115.43,23168.0,104.8651,104.9014,104.8469,104.856,23168.0
2018-10-08 15:00:00,115.43,115.61,115.43,115.57,27426.0,104.856,105.0195,104.856,104.9832,27426.0
2018-10-08 15:05:00,115.56,115.58,115.5,115.57,37808.0,104.9741,104.9923,104.9196,104.9832,37808.0
2018-10-08 15:10:00,115.56,115.59,115.52,115.53,31176.0,104.9741,105.0014,104.9378,104.9469,31176.0
2018-10-08 15:15:00,115.53,115.54,115.42,115.44,46794.0,104.9469,104.9559,104.8469,104.8651,46794.0
2018-10-08 15:20:00,115.44,115.45,115.41,115.44,46295.0,104.8651,104.8742,104.8378,104.8651,46295.0
2018-10-08 15:25:00,115.44,115.57,115.44,115.55,42315.0,104.8651,104.9832,104.8651,104.965,42315.0
2018-10-08 15:30:00,115.55,115.63,115.52,115.52,51597.0,104.965,105.0377,104.9378,104.9378,51597.0
2018-10-08 15:35:00,115.53,115.57,115.48,115.56,55441.0,104.9469,104.9832,104.9014,104.9741,55441.0
2018-10-08 15:40:00,115.56,115.64,115.54,115.62,65342.0,104.9741,105.0468,104.9559,105.0286,65342.0
2018-10-08 15:45:00,115.61,115.77,115.58,115.7,159857.0,105.0195,105.1649,104.9923,105.1013,159857.0
2018-10-08 15:50:00,115.68,115.81,115.64,115.81,156561.0,105.0831,105.2012,105.0468,105.2012,156561.0
2018-10-08 15:55:00,115.79,115.79,115.46,115.47,352578.0,105.183,105.183,104.8833,104.8923,352578.0
2018-10-09 09:30:00,115.09,115.51,115.0,115.16,94769.0,104.5472,104.9287,104.4654,104.6107,94769.0
2018-10-09 09:35:00,115.16,115.27,114.81,114.85,60934.0,104.6107,104.7107,104.2928,104.3291,60934.0
2018-10-09 09:40:00,114.82,114.83,114.23,114.42,96670.0,104.3019,104.311,103.7659,103.9385,96670.0
2018-10-09 09:45:00,114.41,114.68,114.36,114.36,47358.0,103.9294,104.1747,103.884,103.884,47358.0
2018-10-09 09:50:00,114.37,114.86,114.35,114.77,57516.0,103.8931,104.3382,103.8749,104.2565,57516.0
2018-10-09 09:55:00,114.78,114.88,114.57,114.57,33603.0,104.2656,104.3564,104.0748,104.0748,33603.0
2018-10-09 10:00:00,114.6,114.81,114.59,114.81,28308.0,104.102,104.2928,104.093,104.2928,28308.0
2018-10-09 10:05:00,114.79,114.79,114.62,114.77,31938.0,104.2746,104.2746,104.1202,104.2565,31938.0
2018-10-09 10:10:00,114.75,115.16,114.75,115.16,101032.0,104.2383,104.6107,104.2383,104.6107,101032.0
2018-10-09 10:15:00,115.17,115.34,115.14,115.33,34219.0,104.6198,104.7743,104.5926,104.7652,34219.0
2018-10-09 10:20:00,115.34,115.36,115.25,115.33,56224.0,104.7743,104.7924,104.6925,104.7652,56224.0
2018-10-09 10:25:00,115.32,115.35,115.14,115.31,42910.0,104.7561,104.7833,104.5926,104.747,42910.0
2018-10-09 10:30:00,115.31,115.36,115.24,115.34,49678.0,104.747,104.7924,104.6834,104.7743,49678.0
2018-10-09 10:35:00,115.34,115.36,115.24,115.29,45795.0,104.7743,104.7924,104.6834,104.7288,45795.0
2018-10-09 10:40:00,115.29,115.39,115.24,115.32,37034.0,104.7288,104.8197,104.6834,104.7561,37034.0
2018-10-09 10:45:00,115.32,115.41,115.26,115.41,39004.0,104.7561,104.8378,104.7016,104.8378,39004.0
2018-10-09 10:50:00,115.41,115.51,115.3,115.32,47366.0,104.8378,104.9287,104.7379,104.7561,47366.0
2018-10-09 10:55:00,115.32,115.33,115.14,115.14,33436.0,104.7561,104.7652,104.5926,104.5926,33436.0
2018-10-09 11:00:00,115.13,115.18,115.01,115.18,27058.0,104.5835,104.6289,104.4745,104.6289,27058.0
2018-10-09 11:05:00,115.19,115.24,115.03,115.03,29558.0,104.638,104.6834,104.4927,104.4927,29558.0
2018-10-09 11:10:00,115.04,115.18,115.03,115.09,33540.0,104.5017,104.6289,104.4927,104.5472,33540.0
2018-10-09 11:15:00,115.09,115.1,114.93,115.01,72307.0,104.5472,104.5562,104.4018,104.4745,72307.0
2018-10-09 11:20:00,115.01,115.17,114.95,115.17,36993.0,104.4745,104.6198,104.42,104.6198,36993.0
2018-10-09 11:25:00,115.18,115.29,115.14,115.17,43296.0,104.6289,104.7288,104.5926,104.6198,43296.0
2018-10-09 11:30:00,115.18,115.19,115.1,115.13,55380.0,104.6289,104.638,104.5562,104.5835,55380.0
2018-10-09 11:35:00,115.13,115.24,115.05,115.1,48301.0,104.5835,104.6834,104.5108,104.5562,48301.0
2018-10-09 11:40:00,115.11,115.18,115.08,115.11,93019.0,104.5653,104.6289,104.5381,104.5653,93019.0
2018-10-09 11:45:00,115.13,115.18,115.05,115.08,52845.0,104.5835,104.6289,104.5108,104.5381,52845.0
2018-10-09 11:50:00,115.08,115.2,115.04,115.16,60323.0,104.5381,104.6471,104.5017,104.6107,60323.0
2018-10-09 11:55:00,115.17,115.24,115.15,115.23,47679.0,104.6198,104.6834,104.6017,104.6743,47679.0
2018-10-09 12:00:00,115.24,115.3,115.19,115.23,44117.0,104.6834,104.7379,104.638,104.6743,44117.0
2018-10-09 12:05:00,115.24,115.31,115.17,115.21,41187.0,104.6834,104.747,104.6198,104.6562,41187.0
2018-10-09 12:10:00,115.21,115.23,115.15,115.15,28987.0,104.6562,104.6743,104.6017,104.6017,28987.0
2018-10-09 12:15:00,115.15,115.24,115.15,115.17,23311.0,104.6017,104.6834,104.6017,104.6198,23311.0
2018-10-09 12:20:00,115.17,115.22,115.07,115.07,31241.0,104.6198,104.6652,104.529,104.529,31241.0
2018-10-09 12:25:00,115.08,115.12,115.06,115.09,24044.0,104.5381,104.5744,104.5199,104.5472,24044.0
2018-10-09 12:30:00,115.09,115.1,114.95,114.97,30809.0,104.5472,104.5562,104.42,104.4382,30809.0
2018-10-09 12:35:00,114.96,115.12,114.96,115.11,16821.0,104.4291,104.5744,104.4291,104.5653,16821.0
2018-10-09 12:40:00,115.12,115.12,114.96,114.98,23079.0,104.5744,104.5744,104.4291,104.4472,23079.0
2018-10-09 12:45:00,114.97,114.99,114.86,114.92,50213.0,104.4382,104.4563,104.3382,104.3927,50213.0
2018-10-09 12:50:00,114.93,114.96,114.88,114.95,25742.0,104.4018,104.4291,104.3564,104.42,25742.0
2018-10-09 12:55:00,114.95,114.99,114.92,114.97,22427.0,104.42,104.4563,104.3927,104.4382,22427.0
2018-10-09 13:00:00,114.96,114.97,114.86,114.87,65953.0,104.4291,104.4382,104.3382,104.3473,65953.0
2018-10-09 13:05:00,114.87,115.05,114.85,115.03,58850.0,104.3473,104.5108,104.3291,104.4927,58850.0
2018-10-09 13:10:00,115.03,115.21,115.0,115.2,42669.0,104.4927,104.6562,104.4654,104.6471,42669.0
2018-10-09 13:15:00,115.19,115.2,115.09,115.09,34314.0,104.638,104.6471,104.5472,104.5472,34314.0
2018-10-09 13:20:00,115.1,115.17,115.06,115.17,22775.0,104.5562,104.6198,104.5199,104.6198,22775.0
2018-10-09 13:25:00,115.18,115.2,115.14,115.19,40342.0,104.6289,104.6471,104.5926,104.638,40342.0
2018-10-09 13:30:00,115.2,115.26,115.19,115.21,23873.0,104.6471,104.7016,104.638,104.6562,23873.0
2018-10-09 13:35:00,115.21,115.22,115.06,115.07,22188.0,104.6562,104.6652,104.5199,104.529,22188.0
2018-10-09 13:40:00,115.07,115.13,115.01,115.05,16997.0,104.529,104.5835,104.4745,104.5108,16997.0
2018-10-09 13:45:00,115.06,115.21,115.04,115.21,19787.0,104.5199,104.6562,104.5017,104.6562,19787.0
2018-10-09 13:50:00,115.2,115.25,115.17,115.2,18944.0,104.6471,104.6925,104.6198,104.6471,18944.0
2018-10-09 13:55:00,115.22,115.4,115.22,115.34,20961.0,104.6652,104.8288,104.6652,104.7743,20961.0
2018-10-09 14:00:00,115.35,115.37,115.24,115.26,29146.0,104.7833,104.8015,104.6834,104.7016,29146.0
2018-10-09 14:05:00,115.26,115.31,115.21,115.31,21140.0,104.7016,104.747,104.6562,104.747,21140.0
2018-10-09 14:10:00,115.31,115.38,115.28,115.37,18444.0,104.747,104.8106,104.7198,104.8015,18444.0
2018-10-09 14:15:00,115.4,115.59,115.4,115.57,43186.0,104.8288,105.0014,104.8288,104.9832,43186.0
2018-10-09 14:20:00,115.58,115.68,115.56,115.67,22676.0,104.9923,105.0831,104.9741,105.074,22676.0
2018-10-09 14:25:00,115.67,115.73,115.63,115.71,25674.0,105.074,105.1285,105.0377,105.1104,25674.0
2018-10-09 14:30:00,115.74,115.76,115.67,115.67,31011.0,105.1376,105.1558,105.074,105.074,31011.0
2018-10-09 14:35:00,115.67,115.73,115.59,115.72,25861.0,105.074,105.1285,105.0014,105.1194,25861.0
2018-10-09 14:40:00,115.72,115.93,115.71,115.9,36073.0,105.1194,105.3102,105.1104,105.283,36073.0
2018-10-09 14:45:00,115.9,115.92,115.73,115.8,44033.0,105.283,105.3011,105.1285,105.1921,44033.0
2018-10-09 14:50:00,115.81,115.93,115.81,115.86,35117.0,105.2012,105.3102,105.2012,105.2466,35117.0
2018-10-09 14:55:00,115.87,115.88,115.83,115.86,58569.0,105.2557,105.2648,105.2194,105.2466,58569.0
2018-10-09 15:00:00,115.87,116.0,115.84,115.84,41279.0,105.2557,105.3738,105.2285,105.2285,41279.0
2018-10-09 15:05:00,115.84,115.86,115.78,115.78,25639.0,105.2285,105.2466,105.174,105.174,25639.0
2018-10-09 15:10:00,115.79,115.8,115.72,115.72,30918.0,105.183,105.1921,105.1194,105.1194,30918.0
2018-10-09 15:15:00,115.73,115.74,115.64,115.66,24004.0,105.1285,105.1376,105.0468,105.0649,24004.0
2018-10-09 15:20:00,115.66,115.67,115.37,115.38,52477.0,105.0649,105.074,104.8015,104.8106,52477.0
2018-10-09 15:25:00,115.37,115.41,115.28,115.34,64461.0,104.8015,104.8378,104.7198,104.7743,64461.0
2018-10-09 15:30:00,115.35,115.54,115.35,115.51,47646.0,104.7833,104.9559,104.7833,104.9287,47646.0
2018-10-09 15:35:00,115.51,115.57,115.47,115.57,40552.0,104.9287,104.9832,104.8923,104.9832,40552.0
2018-10-09 15:40:00,115.56,115.57,115.47,115.5,242161.0,104.9741,104.9832,104.8923,104.9196,242161.0
2018-10-09 15:45:00,115.51,115.73,115.51,115.61,87055.0,104.9287,105.1285,104.9287,105.0195,87055.0
2018-10-09 15:50:00,115.6,115.64,115.45,115.63,89182.0,105.0104,105.0468,104.8742,105.0377,89182.0
2018-10-09 15:55:00,115.63,115.64,115.43,115.46,322843.0,105.0377,105.0468,104.856,104.8833,322843.0
2018-10-10 09:30:00,114.96,115.13,114.61,114.89,54903.0,104.4291,104.5835,104.1111,104.3655,54903.0
2018-10-10 09:35:00,114.91,115.32,114.9,115.05,53405.0,104.3836,104.7561,104.3746,104.5108,53405.0
2018-10-10 09:40:00,115.08,115.23,114.95,115.21,55286.0,104.5381,104.6743,104.42,104.6562,55286.0
2018-10-10 09:45:00,115.21,115.37,115.04,115.06,39084.0,104.6562,104.8015,104.5017,104.5199,39084.0
2018-10-10 09:50:00,115.07,115.08,114.76,114.76,53458.0,104.529,104.5381,104.2474,104.2474,53458.0
2018-10-10 09:55:00,114.71,115.03,114.69,115.01,34377.0,104.202,104.4927,104.1838,104.4745,34377.0
2018-10-10 10:00:00,114.97,115.03,114.62,114.62,43965.0,104.4382,104.4927,104.1202,104.1202,43965.0
2018-10-10 10:05:00,114.65,115.12,114.57,115.1,62903.0,104.1475,104.5744,104.0748,104.5562,62903.0
2018-10-10 10:10:00,115.14,115.15,114.84,115.01,45557.0,104.5926,104.6017,104.3201,104.4745,45557.0
2018-10-10 10:15:00,114.99,115.18,114.97,115.15,28008.0,104.4563,104.6289,104.4382,104.6017,28008.0
2018-10-10 10:20:00,115.18,115.3,115.15,115.27,44066.0,104.6289,104.7379,104.6017,104.7107,44066.0
2018-10-10 10:25:00,115.26,115.29,114.84,114.94,118844.0,104.7016,104.7288,104.3201,104.4109,118844.0
2018-10-10 10:30:00,114.93,115.03,114.74,114.78,61836.0,104.4018,104.4927,104.2292,104.2656,61836.0
2018-10-10 10:35:00,114.74,114.98,114.72,114.86,34188.0,104.2292,104.4472,104.2111,104.3382,34188.0
2018-10-10 10:40:00,114.86,114.86,114.7,114.77,63573.0,104.3382,104.3382,104.1929,104.2565,63573.0
2018-10-10 10:45:00,114.79,114.92,114.56,114.64,46433.0,104.2746,104.3927,104.0657,104.1384,46433.0
2018-10-10 10:50:00,114.65,114.81,114.62,114.69,33271.0,104.1475,104.2928,104.1202,104.1838,33271.0
2018-10-10 10:55:00,114.68,114.68,114.57,114.63,18340.0,104.1747,104.1747,104.0748,104.1293,18340.0
2018-10-10 11:00:00,114.6,114.61,114.4,114.42,46535.0,104.102,104.1111,103.9204,103.9385,46535.0
2018-10-10 11:05:00,114.43,114.6,114.38,114.53,63026.0,103.9476,104.102,103.9022,104.0385,63026.0
2018-10-10 11:10:00,114.53,114.66,114.47,114.6,60247.0,104.0385,104.1565,103.984,104.102,60247.0
2018-10-10 11:15:00,114.58,114.75,114.57,114.6,28789.0,104.0839,104.2383,104.0748,104.102,28789.0
2018-10-10 11:20:00,114.6,114.69,114.48,114.62,36805.0,104.102,104.1838,103.993,104.1202,36805.0
2018-10-10 11:25:00,114.61,114.95,114.61,114.89,115081.0,104.1111,104.42,104.1111,104.3655,115081.0
2018-10-10 11:30:00,114.89,114.9,114.72,114.73,26045.0,104.3655,104.3746,104.2111,104.2201,26045.0
2018-10-10 11:35:00,114.74,114.8,114.38,114.39,106707.0,104.2292,104.2837,103.9022,103.9113,106707.0
2018-10-10 11:40:00,114.4,114.59,114.4,114.49,45556.0,103.9204,104.093,103.9204,104.0021,45556.0
2018-10-10 11:45:00,114.43,114.46,114.3,114.38,23458.0,103.9476,103.9749,103.8295,103.9022,23458.0
2018-10-10 11:50:00,114.4,114.43,114.22,114.23,22430.0,103.9204,103.9476,103.7569,103.7659,22430.0
2018-10-10 11:55:00,114.23,114.27,114.15,114.22,62789.0,103.7659,103.8023,103.6933,103.7569,62789.0
2018-10-10 12:00:00,114.21,114.31,114.19,114.25,22654.0,103.7478,103.8386,103.7296,103.7841,22654.0
2018-10-10 12:05:00,114.25,114.26,114.05,114.14,28648.0,103.7841,103.7932,103.6024,103.6842,28648.0
2018-10-10 12:10:00,114.13,114.13,114.06,114.13,20866.0,103.6751,103.6751,103.6115,103.6751,20866.0
2018-10-10 12:15:00,114.13,114.37,114.13,114.34,61035.0,103.6751,103.8931,103.6751,103.8659,61035.0
2018-10-10 12:20:00,114.34,114.41,114.32,114.38,73326.0,103.8659,103.9294,103.8477,103.9022,73326.0
2018-10-10 12:25:00,114.37,114.46,114.35,114.4,51495.0,103.8931,103.9749,103.8749,103.9204,51495.0
2018-10-10 12:30:00,114.39,114.49,114.37,114.46,44652.0,103.9113,104.0021,103.8931,103.9749,44652.0
2018-10-10 12:35:00,114.47,114.54,114.39,114.48,168590.0,103.984,104.0475,103.9113,103.993,168590.0
2018-10-10 12:40:00,114.48,114.55,114.42,114.48,70411.0,103.993,104.0566,103.9385,103.993,70411.0
2018-10-10 12:45:00,114.48,114.57,114.44,114.51,40547.0,103.993,104.0748,103.9567,104.0203,40547.0
2018-10-10 12:50:00,114.52,114.71,114.52,114.64,64569.0,104.0294,104.202,104.0294,104.1384,64569.0
2018-10-10 12:55:00,114.65,114.7,114.58,114.61,94795.0,104.1475,104.1929,104.0839,104.1111,94795.0
2018-10-10 13:00:00,114.58,114.69,114.54,114.67,58422.0,104.0839,104.1838,104.0475,104.1656,58422.0
2018-10-10 13:05:00,114.64,114.73,114.6,114.7,35272.0,104.1384,104.2201,104.102,104.1929,35272.0
2018-10-10 13:10:00,114.71,114.81,114.64,114.8,41513.0,104.202,104.2928,104.1384,104.2837,41513.0
2018-10-10 13:15:00,114.81,114.83,114.7,114.83,31624.0,104.2928,104.311,104.1929,104.311,31624.0
2018-10-10 13:20:00,114.83,114.86,114.76,114.84,75560.0,104.311,104.3382,104.2474,104.3201,75560.0
2018-10-10 13:25:00,114.84,114.85,114.75,114.75,39146.0,104.3201,104.3291,104.2383,104.2383,39146.0
2018-10-10 13:30:00,114.75,114.76,114.55,114.66,71359.0,104.2383,104.2474,104.0566,104.1565,71359.0
2018-10-10 13:35:00,114.65,114.73,114.6,114.63,84798.0,104.1475,104.2201,104.102,104.1293,84798.0
2018-10-10 13:40:00,114.64,114.64,114.44,114.45,40084.0,104.1384,104.1384,103.9567,103.9658,40084.0
2018-10-10 13:45:00,114.46,114.63,114.42,114.58,60053.0,103.9749,104.1293,103.9385,104.0839,60053.0
2018-10-10 13:50:00,114.57,114.62,114.31,114.33,59021.0,104.0748,104.1202,103.8386,103.8568,59021.0
2018-10-10 13:55:00,114.32,114.32,114.1,114.16,40037.0,103.8477,103.8477,103.6478,103.7024,40037.0
2018-10-10 14:00:00,114.17,114.21,114.08,114.09,36129.0,103.7114,103.7478,103.6297,103.6388,36129.0
2018-10-10 14:05:00,114.07,114.08,113.68,113.73,53805.0,103.6206,103.6297,103.2663,103.3117,53805.0
2018-10-10 14:10:00,113.7,113.98,113.67,113.92,56167.0,103.2845,103.5388,103.2572,103.4843,56167.0
2018-10-10 14:15:00,113.96,114.09,113.95,113.99,47660.0,103.5207,103.6388,103.5116,103.5479,47660.0
2018-10-10 14:20:00,113.98,114.16,113.87,114.07,61135.0,103.5388,103.7024,103.4389,103.6206,61135.0
2018-10-10 14:25:00,114.09,114.09,113.91,114.06,22367.0,103.6388,103.6388,103.4753,103.6115,22367.0
2018-10-10 14:30:00,114.03,114.24,114.03,114.05,25468.0,103.5843,103.775,103.5843,103.6024,25468.0
2018-10-10 14:35:00,114.05,114.14,114.01,114.1,72657.0,103.6024,103.6842,103.5661,103.6478,72657.0
2018-10-10 14:40:00,114.09,114.21,114.06,114.13,21031.0,103.6388,103.7478,103.6115,103.6751,21031.0
2018-10-10 14:45:00,114.12,114.23,114.1,114.17,34271.0,103.666,103.7659,103.6478,103.7114,34271.0
2018-10-10 14:50:00,114.16,114.3,114.14,114.21,19966.0,103.7024,103.8295,103.6842,103.7478,19966.0
2018-10-10 14:55:00,114.16,114.32,114.13,114.28,26819.0,103.7024,103.8477,103.6751,103.8114,26819.0
2018-10-10 15:00:00,114.26,114.3,114.17,114.2,31508.0,103.7932,103.8295,103.7114,103.7387,31508.0
2018-10-10 15:05:00,114.19,114.28,114.12,114.17,33934.0,103.7296,103.8114,103.666,103.7114,33934.0
2018-10-10 15:10:00,114.17,114.19,113.68,113.76,44816.0,103.7114,103.7296,103.2663,103.339,44816.0
2018-10-10 15:15:00,113.72,113.83,113.7,113.78,73363.0,103.3027,103.4026,103.2845,103.3572,73363.0
2018-10-10 15:20:00,113.79,114.12,113.78,114.11,39457.0,103.3662,103.666,103.3572,103.6569,39457.0
2018-10-10 15:25:00,114.12,114.2,113.93,114.17,28618.0,103.666,103.7387,103.4934,103.7114,28618.0
2018-10-10 15:30:00,114.16,114.16,113.86,113.86,68230.0,103.7024,103.7024,103.4298,103.4298,68230.0
2018-10-10 15:35:00,113.85,113.85,113.64,113.66,57633.0,103.4207,103.4207,103.23,103.2482,57633.0
2018-10-10 15:40:00,113.66,113.66,113.45,113.64,80886.0,103.2482,103.2482,103.0574,103.23,80886.0
2018-10-10 15:45:00,113.64,114.04,113.42,113.99,125617.0,103.23,103.5933,103.0301,103.5479,125617.0
2018-10-10 15:50:00,113.98,113.99,113.66,113.68,123772.0,103.5388,103.5479,103.2482,103.2663,123772.0
2018-10-10 15:55:00,113.68,113.69,113.25,113.35,293141.0,103.2663,103.2754,102.8757,102.9666,293141.0
2018-10-11 09:30:00,113.09,113.32,112.02,112.07,109554.0,102.7304,102.9393,101.7584,101.8038,109554.0
2018-10-11 09:35:00,112.11,112.11,110.31,110.89,228299.0,101.8401,101.8401,100.205,100.7319,228299.0
2018-10-11 09:40:00,110.9,111.97,110.9,111.6,60659.0,100.741,101.713,100.741,101.3769,60659.0
2018-10-11 09:45:00,111.6,112.14,111.51,111.57,77423.0,101.3769,101.8674,101.2951,101.3496,77423.0
2018-10-11 09:50:00,111.59,111.73,111.26,111.69,97169.0,101.3678,101.495,101.068,101.4586,97169.0
2018-10-11 09:55:00,111.69,111.7,110.95,110.96,84758.0,101.4586,101.4677,100.7864,100.7955,84758.0
2018-10-11 10:00:00,110.96,111.4,110.96,111.05,107172.0,100.7955,101.1952,100.7955,100.8772,107172.0
2018-10-11 10:05:00,111.03,111.5,110.93,111.35,106566.0,100.8591,101.286,100.7682,101.1498,106566.0
2018-10-11 10:10:00,111.36,111.38,110.8,110.92,95340.0,101.1588,101.177,100.6501,100.7592,95340.0
2018-10-11 10:15:00,110.91,111.07,110.37,110.54,77141.0,100.7501,100.8954,100.2595,100.414,77141.0
2018-10-11 10:20:00,110.57,110.62,110.11,110.23,106975.0,100.4412,100.4866,100.0234,100.1324,106975.0
2018-10-11 10:25:00,110.23,110.67,110.23,110.35,64960.0,100.1324,100.5321,100.1324,100.2414,64960.0
2018-10-11 10:30:00,110.35,110.36,109.84,109.91,88576.0,100.2414,100.2505,99.7781,99.8417,88576.0
2018-10-11 10:35:00,109.92,110.28,109.85,110.18,92568.0,99.8508,100.1778,99.7872,100.0869,92568.0
2018-10-11 10:40:00,110.2,110.5,110.16,110.47,25395.0,100.1051,100.3776,100.0688,100.3504,25395.0
2018-10-11 10:45:00,110.49,110.62,110.03,110.03,27936.0,100.3685,100.4866,99.9507,99.9507,27936.0
2018-10-11 10:50:00,110.05,110.25,109.94,110.02,72937.0,99.9688,100.1505,99.8689,99.9416,72937.0
2018-10-11 10:55:00,110.02,110.16,109.97,110.02,43712.0,99.9416,100.0688,99.8962,99.9416,43712.0
2018-10-11 11:00:00,110.01,110.03,109.37,109.49,78538.0,99.9325,99.9507,99.3511,99.4601,78538.0
2018-10-11 11:05:00,109.48,109.74,109.36,109.46,98583.0,99.4511,99.6872,99.3421,99.4329,98583.0
2018-10-11 11:10:00,109.46,109.46,108.95,109.09,80338.0,99.4329,99.4329,98.9696,99.0968,80338.0
2018-10-11 11:15:00,109.08,109.53,109.05,109.39,101452.0,99.0877,99.4965,99.0605,99.3693,101452.0
2018-10-11 11:20:00,109.39,110.0,109.39,109.88,56176.0,99.3693,99.9234,99.3693,99.8144,56176.0
2018-10-11 11:25:00,109.86,110.05,109.8,109.97,44925.0,99.7963,99.9688,99.7417,99.8962,44925.0
2018-10-11 11:30:00,109.98,110.1,109.81,110.08,55059.0,99.9053,100.0143,99.7508,99.9961,55059.0
2018-10-11 11:35:00,110.06,110.06,109.72,109.88,67280.0,99.9779,99.9779,99.6691,99.8144,67280.0
2018-10-11 11:40:00,109.89,110.29,109.88,110.21,51089.0,99.8235,100.1869,99.8144,100.1142,51089.0
2018-10-11 11:45:00,110.25,110.41,110.12,110.39,63657.0,100.1505,100.2959,100.0324,100.2777,63657.0
2018-10-11 11:50:00,110.39,110.39,110.09,110.13,116423.0,100.2777,100.2777,100.0052,100.0415,116423.0
2018-10-11 11:55:00,110.11,110.16,110.01,110.06,40030.0,100.0234,100.0688,99.9325,99.9779,40030.0
2018-10-11 12:00:00,110.07,110.07,109.69,109.8,54970.0,99.987,99.987,99.6418,99.7417,54970.0
2018-10-11 12:05:00,109.79,110.09,109.76,110.09,41994.0,99.7327,100.0052,99.7054,100.0052,41994.0
2018-10-11 12:10:00,110.1,110.39,110.06,110.33,41665.0,100.0143,100.2777,99.9779,100.2232,41665.0
2018-10-11 12:15:00,110.33,110.5,110.23,110.48,36523.0,100.2232,100.3776,100.1324,100.3595,36523.0
2018-10-11 12:20:00,110.47,110.97,110.47,110.97,30779.0,100.3504,100.8046,100.3504,100.8046,30779.0
2018-10-11 12:25:00,110.95,110.96,110.78,110.78,28718.0,100.7864,100.7955,100.632,100.632,28718.0
2018-10-11 12:30:00,110.77,110.83,110.65,110.65,29119.0,100.6229,100.6774,100.5139,100.5139,29119.0
2018-10-11 12:35:00,110.65,110.73,110.58,110.58,21772.0,100.5139,100.5866,100.4503,100.4503,21772.0
2018-10-11 12:40:00,110.59,110.67,110.5,110.63,20094.0,100.4594,100.5321,100.3776,100.4957,20094.0
2018-10-11 12:45:00,110.63,110.66,110.39,110.45,22599.0,100.4957,100.523,100.2777,100.3322,22599.0
2018-10-11 12:50:00,110.43,110.5,110.37,110.46,27160.0,100.314,100.3776,100.2595,100.3413,27160.0
2018-10-11 12:55:00,110.43,110.46,110.32,110.41,20967.0,100.314,100.3413,100.2141,100.2959,20967.0
2018-10-11 13:00:00,110.39,110.39,110.1,110.11,22132.0,100.2777,100.2777,100.0143,100.0234,22132.0
2018-10-11 13:05:00,110.08,110.16,109.89,109.92,49966.0,99.9961,100.0688,99.8235,99.8508,49966.0
2018-10-11 13:10:00,109.95,110.07,109.88,110.05,26036.0,99.878,99.987,99.8144,99.9688,26036.0
2018-10-11 13:15:00,110.09,110.2,110.05,110.06,60283.0,100.0052,100.1051,99.9688,99.9779,60283.0
2018-10-11 13:20:00,110.07,110.07,109.79,109.79,27218.0,99.987,99.987,99.7327,99.7327,27218.0
2018-10-11 13:25:00,109.81,109.82,109.58,109.64,41204.0,99.7508,99.7599,99.5419,99.5964,41204.0
2018-10-11 13:30:00,109.67,109.83,109.61,109.61,34334.0,99.6237,99.769,99.5692,99.5692,34334.0
2018-10-11 13:35:00,109.63,109.67,109.53,109.67,26714.0,99.5873,99.6237,99.4965,99.6237,26714.0
2018-10-11 13:40:00,109.68,109.74,109.37,109.41,39807.0,99.6327,99.6872,99.3511,99.3875,39807.0
2018-10-11 13:45:00,109.43,109.46,109.21,109.27,32008.0,99.4056,99.4329,99.2058,99.2603,32008.0
2018-10-11 13:50:00,109.25,109.38,109.07,109.25,50122.0,99.2421,99.3602,99.0786,99.2421,50122.0
2018-10-11 13:55:00,109.22,109.73,109.21,109.73,42250.0,99.2149,99.6782,99.2058,99.6782,42250.0
2018-10-11 14:00:00,109.72,109.75,109.43,109.6,42178.0,99.6691,99.6963,99.4056,99.5601,42178.0
2018-10-11 14:05:00,109.62,109.67,109.35,109.35,41959.0,99.5782,99.6237,99.333,99.333,41959.0
2018-10-11 14:10:00,109.37,109.37,108.79,108.84,108565.0,99.3511,99.3511,98.8243,98.8697,108565.0
2018-10-11 14:15:00,108.84,108.94,108.83,108.92,48353.0,98.8697,98.9605,98.8606,98.9424,48353.0
2018-10-11 14:20:00,108.89,109.18,108.84,108.97,81530.0,98.9151,99.1785,98.8697,98.9878,81530.0
2018-10-11 14:25:00,108.99,109.0,108.63,108.63,47321.0,99.0059,99.015,98.6789,98.6789,47321.0
2018-10-11 14:30:00,108.65,108.66,108.27,108.28,62899.0,98.6971,98.7062,98.3519,98.361,62899.0
2018-10-11 14:35:00,108.26,108.26,107.59,107.96,175938.0,98.3428,98.3428,97.7342,98.0703,175938.0
2018-10-11 14:40:00,107.97,108.04,107.2,107.27,96390.0,98.0794,98.143,97.3799,97.4435,96390.0
2018-10-11 14:45:00,107.23,108.35,106.58,108.04,167640.0,97.4072,98.4246,96.8167,98.143,167640.0
2018-10-11 14:50:00,107.98,108.83,107.88,108.43,90075.0,98.0885,98.8606,97.9976,98.4972,90075.0
2018-10-11 14:55:00,108.47,108.64,107.97,108.28,70517.0,98.5336,98.688,98.0794,98.361,70517.0
2018-10-11 15:00:00,108.28,108.51,108.0,108.44,62731.0,98.361,98.5699,98.1066,98.5063,62731.0
2018-10-11 15:05:00,108.46,108.47,107.95,107.97,48892.0,98.5245,98.5336,98.0612,98.0794,48892.0
2018-10-11 15:10:00,107.99,108.66,107.89,108.54,55000.0,98.0976,98.7062,98.0067,98.5972,55000.0
2018-10-11 15:15:00,108.49,109.32,108.49,109.32,58286.0,98.5518,99.3057,98.5518,99.3057,58286.0
2018-10-11 15:20:00,109.36,109.37,108.98,109.28,56922.0,99.3421,99.3511,98.9969,99.2694,56922.0
2018-10-11 15:25:00,109.26,109.32,108.84,108.84,50548.0,99.2512,99.3057,98.8697,98.8697,50548.0
2018-10-11 15:30:00,108.83,108.93,108.62,108.62,79554.0,98.8606,98.9514,98.6698,98.6698,79554.0
2018-10-11 15:35:00,108.61,108.75,108.29,108.65,85773.0,98.6608,98.7879,98.3701,98.6971,85773.0
2018-10-11 15:40:00,108.62,108.63,108.21,108.31,103369.0,98.6698,98.6789,98.2974,98.3882,103369.0
2018-10-11 15:45:00,108.33,108.44,107.98,108.02,168348.0,98.4064,98.5063,98.0885,98.1248,168348.0
2018-10-11 15:50:00,108.02,108.49,107.99,108.14,139681.0,98.1248,98.5518,98.0976,98.2338,139681.0
2018-10-11 15:55:00,108.13,108.29,107.85,107.92,235342.0,98.2247,98.3701,97.9704,98.034,235342.0
2018-10-12 09:30:00,109.0,109.0,108.52,108.55,17957.0,99.015,99.015,98.579,98.6063,17957.0
2018-10-12 09:35:00,108.57,109.3,108.43,109.0,126400.0,98.6244,99.2876,98.4972,99.015,126400.0
2018-10-12 09:40:00,109.01,109.17,108.8,108.82,29944.0,99.0241,99.1695,98.8334,98.8515,29944.0
2018-10-12 09:45:00,108.83,109.2,108.83,108.98,25989.0,98.8606,99.1967,98.8606,98.9969,25989.0
2018-10-12 09:50:00,109.04,109.53,109.04,109.29,35881.0,99.0514,99.4965,99.0514,99.2785,35881.0
2018-10-12 09:55:00,109.3,109.65,109.28,109.6,29797.0,99.2876,99.6055,99.2694,99.5601,29797.0
2018-10-12 10:00:00,109.62,109.88,109.5,109.87,55394.0,99.5782,99.8144,99.4692,99.8053,55394.0
2018-10-12 10:05:00,109.85,110.3,109.83,110.18,70533.0,99.7872,100.1959,99.769,100.0869,70533.0
2018-10-12 10:10:00,110.19,110.34,110.05,110.24,66553.0,100.096,100.2323,99.9688,100.1414,66553.0
2018-10-12 10:15:00,110.23,110.41,110.1,110.33,90244.0,100.1324,100.2959,100.0143,100.2232,90244.0
2018-10-12 10:20:00,110.31,110.37,110.08,110.19,46226.0,100.205,100.2595,99.9961,100.096,46226.0
2018-10-12 10:25:00,110.18,110.22,109.95,110.05,56265.0,100.0869,100.1233,99.878,99.9688,56265.0
2018-10-12 10:30:00,110.02,110.16,109.93,110.16,27375.0,99.9416,100.0688,99.8598,100.0688,27375.0
2018-10-12 10:35:00,110.13,110.5,110.08,110.42,31682.0,100.0415,100.3776,99.9961,100.305,31682.0
2018-10-12 10:40:00,110.39,110.53,110.27,110.53,32043.0,100.2777,100.4049,100.1687,100.4049,32043.0
2018-10-12 10:45:00,110.52,110.62,110.39,110.39,32998.0,100.3958,100.4866,100.2777,100.2777,32998.0
2018-10-12 10:50:00,110.4,110.62,110.39,110.62,37032.0,100.2868,100.4866,100.2777,100.4866,37032.0
2018-10-12 10:55:00,110.63,110.69,110.38,110.41,59482.0,100.4957,100.5502,100.2686,100.2959,59482.0
2018-10-12 11:00:00,110.39,110.62,110.37,110.43,33517.0,100.2777,100.4866,100.2595,100.314,33517.0
2018-10-12 11:05:00,110.39,110.44,110.23,110.25,24127.0,100.2777,100.3231,100.1324,100.1505,24127.0
2018-10-12 11:10:00,110.24,110.57,110.22,110.47,17583.0,100.1414,100.4412,100.1233,100.3504,17583.0
2018-10-12 11:15:00,110.5,110.58,110.39,110.49,19697.0,100.3776,100.4503,100.2777,100.3685,19697.0
2018-10-12 11:20:00,110.46,110.6,110.34,110.41,21055.0,100.3413,100.4685,100.2323,100.2959,21055.0
2018-10-12 11:25:00,110.41,110.43,110.14,110.26,15601.0,100.2959,100.314,100.0506,100.1596,15601.0
2018-10-12 11:30:00,110.24,110.34,110.2,110.29,22472.0,100.1414,100.2323,100.1051,100.1869,22472.0
2018-10-12 11:35:00,110.32,110.37,110.19,110.26,19896.0,100.2141,100.2595,100.096,100.1596,19896.0
2018-10-12 11:40:00,110.24,110.24,109.89,109.9,34635.0,100.1414,100.1414,99.8235,99.8326,34635.0
2018-10-12 11:45:00,109.89,110.06,109.79,110.05,29984.0,99.8235,99.9779,99.7327,99.9688,29984.0
2018-10-12 11:50:00,110.04,110.11,109.91,110.1,30156.0,99.9598,100.0234,99.8417,100.0143,30156.0
2018-10-12 11:55:00,110.12,110.37,110.11,110.31,35840.0,100.0324,100.2595,100.0234,100.205,35840.0
2018-10-12 12:00:00,110.27,110.3,110.09,110.11,44792.0,100.1687,100.1959,100.0052,100.0234,44792.0
2018-10-12 12:05:00,110.13,110.19,109.92,110.02,36850.0,100.0415,100.096,99.8508,99.9416,36850.0
2018-10-12 12:10:00,110.03,110.19,109.97,110.09,50318.0,99.9507,100.096,99.8962,100.0052,50318.0
2018-10-12 12:15:00,110.05,110.07,109.87,109.95,34512.0,99.9688,99.987,99.8053,99.878,34512.0
2018-10-12 12:20:00,109.92,110.11,109.81,110.09,46616.0,99.8508,100.0234,99.7508,100.0052,46616.0
2018-10-12 12:25:00,110.11,110.11,109.77,109.91,30582.0,100.0234,100.0234,99.7145,99.8417,30582.0
2018-10-12 12:30:00,109.92,109.96,109.76,109.79,43867.0,99.8508,99.8871,99.7054,99.7327,43867.0
2018-10-12 12:35:00,109.78,109.78,109.16,109.16,63774.0,99.7236,99.7236,99.1604,99.1604,63774.0
2018-10-12 12:40:00,109.12,109.25,109.0,109.05,49964.0,99.124,99.2421,99.015,99.0605,49964.0
2018-10-12 12:45:00,109.08,109.37,109.06,109.2,22249.0,99.0877,99.3511,99.0695,99.1967,22249.0
2018-10-12 12:50:00,109.18,109.51,109.18,109.51,22283.0,99.1785,99.4783,99.1785,99.4783,22283.0
2018-10-12 12:55:00,109.5,109.77,109.49,109.75,20332.0,99.4692,99.7145,99.4601,99.6963,20332.0
2018-10-12 13:00:00,109.74,109.94,109.66,109.94,34592.0,99.6872,99.8689,99.6146,99.8689,34592.0
2018-10-12 13:05:00,110.02,110.14,109.89,110.09,19652.0,99.9416,100.0506,99.8235,100.0052,19652.0
2018-10-12 13:10:00,110.08,110.25,110.04,110.05,27260.0,99.9961,100.1505,99.9598,99.9688,27260.0
2018-10-12 13:15:00,110.11,110.15,109.92,109.92,16217.0,100.0234,100.0597,99.8508,99.8508,16217.0
2018-10-12 13:20:00,109.99,110.11,109.97,110.07,19368.0,99.9143,100.0234,99.8962,99.987,19368.0
2018-10-12 13:25:00,110.08,110.13,109.81,109.85,24356.0,99.9961,100.0415,99.7508,99.7872,24356.0
2018-10-12 13:30:00,109.83,109.83,109.47,109.53,21660.0,99.769,99.769,99.442,99.4965,21660.0
2018-10-12 13:35:00,109.49,109.55,109.3,109.55,22184.0,99.4601,99.5147,99.2876,99.5147,22184.0
2018-10-12 13:40:00,109.56,109.71,109.41,109.66,25540.0,99.5237,99.66,99.3875,99.6146,25540.0
2018-10-12 13:45:00,109.74,110.17,109.73,110.17,19402.0,99.6872,100.0779,99.6782,100.0779,19402.0
2018-10-12 13:50:00,110.16,110.16,109.78,109.94,27418.0,100.0688,100.0688,99.7236,99.8689,27418.0
2018-10-12 13:55:00,109.96,110.05,109.68,109.69,20141.0,99.8871,99.9688,99.6327,99.6418,20141.0
2018-10-12 14:00:00,109.68,109.73,109.48,109.55,21903.0,99.6327,99.6782,99.4511,99.5147,21903.0
2018-10-12 14:05:00,109.52,109.87,109.49,109.82,33620.0,99.4874,99.8053,99.4601,99.7599,33620.0
2018-10-12 14:10:00,109.83,109.83,109.45,109.5,20188.0,99.769,99.769,99.4238,99.4692,20188.0
2018-10-12 14:15:00,109.49,109.96,109.49,109.88,22883.0,99.4601,99.8871,99.4601,99.8144,22883.0
2018-10-12 14:20:00,109.91,109.98,109.72,109.75,24761.0,99.8417,99.9053,99.6691,99.6963,24761.0
2018-10-12 14:25:00,109.76,109.96,109.57,109.88,18900.0,99.7054,99.8871,99.5328,99.8144,18900.0
2018-10-12 14:30:00,109.88,109.88,109.68,109.72,21347.0,99.8144,99.8144,99.6327,99.6691,21347.0
2018-10-12 14:35:00,109.73,109.83,109.7,109.79,16351.0,99.6782,99.769,99.6509,99.7327,16351.0
2018-10-12 14:40:00,109.77,109.84,109.5,109.57,22639.0,99.7145,99.7781,99.4692,99.5328,22639.0
2018-10-12 14:45:00,109.58,109.67,109.5,109.64,30127.0,99.5419,99.6237,99.4692,99.5964,30127.0
2018-10-12 14:50:00,109.65,110.16,109.62,110.13,28803.0,99.6055,100.0688,99.5782,100.0415,28803.0
2018-10-12 14:55:00,110.17,110.3,110.13,110.19,29224.0,100.0779,100.1959,100.0415,100.096,29224.0
2018-10-12 15:00:00,110.2,110.21,109.8,109.93,37197.0,100.1051,100.1142,99.7417,99.8598,37197.0
2018-10-12 15:05:00,109.97,110.24,109.94,110.21,25607.0,99.8962,100.1414,99.8689,100.1142,25607.0
2018-10-12 15:10:00,110.23,110.42,110.2,110.25,39905.0,100.1324,100.305,100.1051,100.1505,39905.0
2018-10-12 15:15:00,110.23,110.24,110.01,110.05,28974.0,100.1324,100.1414,99.9325,99.9688,28974.0
2018-10-12 15:20:00,110.1,110.36,110.1,110.29,33813.0,100.0143,100.2505,100.0143,100.1869,33813.0
2018-10-12 15:25:00,110.31,110.71,110.31,110.65,39919.0,100.205,100.5684,100.205,100.5139,39919.0
2018-10-12 15:30:00,110.65,110.82,110.53,110.75,63689.0,100.5139,100.6683,100.4049,100.6047,63689.0
2018-10-12 15:35:00,110.74,110.78,110.34,110.39,58795.0,100.5956,100.632,100.2323,100.2777,58795.0
2018-10-12 15:40:00,110.39,110.74,110.38,110.72,119065.0,100.2777,100.5956,100.2686,100.5775,119065.0
2018-10-12 15:45:00,110.72,110.88,110.55,110.62,138356.0,100.5775,100.7228,100.423,100.4866,138356.0
2018-10-12 15:50:00,110.64,110.87,110.61,110.73,108041.0,100.5048,100.7137,100.4775,100.5866,108041.0
2018-10-12 15:55:00,110.73,111.02,110.43,110.48,288849.0,100.5866,100.85,100.314,100.3595,288849.0
2018-10-15 09:30:00,110.5,110.68,109.98,110.4,81476.0,100.3776,100.5411,99.9053,100.2868,81476.0
2018-10-15 09:35:00,110.47,110.63,110.13,110.21,25305.0,100.3504,100.4957,100.0415,100.1142,25305.0
2018-10-15 09:40:00,110.15,110.54,110.1,110.31,31439.0,100.0597,100.414,100.0143,100.205,31439.0
2018-10-15 09:45:00,110.32,110.7,110.32,110.35,35451.0,100.2141,100.5593,100.2141,100.2414,35451.0
2018-10-15 09:50:00,110.41,110.61,110.35,110.47,65452.0,100.2959,100.4775,100.2414,100.3504,65452.0
2018-10-15 09:55:00,110.46,110.88,110.42,110.66,43066.0,100.3413,100.7228,100.305,100.523,43066.0
2018-10-15 10:00:00,110.66,110.75,110.21,110.42,41916.0,100.523,100.6047,100.1142,100.305,41916.0
2018-10-15 10:05:00,110.4,110.64,110.34,110.56,23506.0,100.2868,100.5048,100.2323,100.4321,23506.0
2018-10-15 10:10:00,110.47,110.76,110.46,110.63,22861.0,100.3504,100.6138,100.3413,100.4957,22861.0
2018-10-15 10:15:00,110.61,110.79,110.59,110.7,14903.0,100.4775,100.6411,100.4594,100.5593,14903.0
2018-10-15 10:20:00,110.68,110.92,110.63,110.78,22823.0,100.5411,100.7592,100.4957,100.632,22823.0
2018-10-15 10:25:00,110.75,111.16,110.75,110.99,34815.0,100.6047,100.9772,100.6047,100.8227,34815.0
2018-10-15 10:30:00,111.0,111.29,110.9,111.26,24177.0,100.8318,101.0953,100.741,101.068,24177.0
2018-10-15 10:35:00,111.24,111.26,110.99,111.11,29319.0,101.0498,101.068,100.8227,100.9317,29319.0
2018-10-15 10:40:00,111.11,111.29,111.08,111.2,22228.0,100.9317,101.0953,100.9045,101.0135,22228.0
2018-10-15 10:45:00,111.2,111.28,111.1,111.15,41618.0,101.0135,101.0862,100.9227,100.9681,41618.0
2018-10-15 10:50:00,111.12,111.12,110.94,111.02,36293.0,100.9408,100.9408,100.7773,100.85,36293.0
2018-10-15 10:55:00,111.01,111.14,110.8,110.8,22650.0,100.8409,100.959,100.6501,100.6501,22650.0
2018-10-15 11:00:00,110.82,110.83,110.66,110.71,26324.0,100.6683,100.6774,100.523,100.5684,26324.0
2018-10-15 11:05:00,110.72,110.95,110.72,110.94,26730.0,100.5775,100.7864,100.5775,100.7773,26730.0
2018-10-15 11:10:00,110.92,110.92,110.75,110.77,21081.0,100.7592,100.7592,100.6047,100.6229,21081.0
2018-10-15 11:15:00,110.8,110.89,110.76,110.76,19000.0,100.6501,100.7319,100.6138,100.6138,19000.0
2018-10-15 11:20:00,110.77,110.83,110.72,110.81,27844.0,100.6229,100.6774,100.5775,100.6592,27844.0
2018-10-15 11:25:00,110.79,111.02,110.76,111.01,25903.0,100.6411,100.85,100.6138,100.8409,25903.0
2018-10-15 11:30:00,111.02,111.08,110.97,111.03,18588.0,100.85,100.9045,100.8046,100.8591,18588.0
2018-10-15 11:35:00,111.04,111.08,110.9,110.91,28613.0,100.8682,100.9045,100.741,100.7501,28613.0
2018-10-15 11:40:00,110.9,111.12,110.8,111.12,33781.0,100.741,100.9408,100.6501,100.9408,33781.0
2018-10-15 11:45:00,111.12,111.26,110.95,111.02,28595.0,100.9408,101.068,100.7864,100.85,28595.0
2018-10-15 11:50:00,111.01,111.13,110.79,110.8,30362.0,100.8409,100.9499,100.6411,100.6501,30362.0
2018-10-15 11:55:00,110.81,110.89,110.64,110.64,62301.0,100.6592,100.7319,100.5048,100.5048,62301.0
2018-10-15 12:00:00,110.63,110.63,110.33,110.52,32816.0,100.4957,100.4957,100.2232,100.3958,32816.0
2018-10-15 12:05:00,110.53,110.53,110.35,110.37,22750.0,100.4049,100.4049,100.2414,100.2595,22750.0
2018-10-15 12:10:00,110.35,110.41,110.2,110.33,18086.0,100.2414,100.2959,100.1051,100.2232,18086.0
2018-10-15 12:15:00,110.31,110.5,110.29,110.46,11616.0,100.205,100.3776,100.1869,100.3413,11616.0
2018-10-15 12:20:00,110.48,110.62,110.48,110.62,11053.0,100.3595,100.4866,100.3595,100.4866,11053.0
2018-10-15 12:25:00,110.61,110.64,110.49,110.52,18713.0,100.4775,100.5048,100.3685,100.3958,18713.0
2018-10-15 12:30:00,110.5,110.64,110.48,110.61,20998.0,100.3776,100.5048,100.3595,100.4775,20998.0
2018-10-15 12:35:00,110.64,110.72,110.63,110.67,12849.0,100.5048,100.5775,100.4957,100.5321,12849.0
2018-10-15 12:40:00,110.67,110.69,110.62,110.68,13647.0,100.5321,100.5502,100.4866,100.5411,13647.0
2018-10-15 12:45:00,110.68,110.69,110.6,110.69,21090.0,100.5411,100.5502,100.4685,100.5502,21090.0
2018-10-15 12:50:00,110.69,110.87,110.69,110.83,16412.0,100.5502,100.7137,100.5502,100.6774,16412.0
2018-10-15 12:55:00,110.82,110.9,110.73,110.75,8937.0,100.6683,100.741,100.5866,100.6047,8937.0
2018-10-15 13:00:00,110.75,111.04,110.75,111.0,21314.0,100.6047,100.8682,100.6047,100.8318,21314.0
2018-10-15 13:05:00,111.01,111.19,110.94,111.14,20232.0,100.8409,101.0044,100.7773,100.959,20232.0
2018-10-15 13:10:00,111.16,111.23,111.15,111.23,14005.0,100.9772,101.0408,100.9681,101.0408,14005.0
2018-10-15 13:15:00,111.22,111.32,111.21,111.28,12174.0,101.0317,101.1225,101.0226,101.0862,12174.0
2018-10-15 13:20:00,111.26,111.26,111.13,111.16,11319.0,101.068,101.068,100.9499,100.9772,11319.0
2018-10-15 13:25:00,111.15,111.2,111.05,111.07,20914.0,100.9681,101.0135,100.8772,100.8954,20914.0
2018-10-15 13:30:00,111.07,111.3,111.0,111.3,21742.0,100.8954,101.1043,100.8318,101.1043,21742.0
2018-10-15 13:35:00,111.31,111.38,111.27,111.33,22189.0,101.1134,101.177,101.0771,101.1316,22189.0
2018-10-15 13:40:00,111.32,111.58,111.32,111.46,32018.0,101.1225,101.3587,101.1225,101.2497,32018.0
2018-10-15 13:45:00,111.43,111.45,111.29,111.38,9905.0,101.2224,101.2406,101.0953,101.177,9905.0
2018-10-15 13:50:00,111.4,111.44,111.18,111.22,23202.0,101.1952,101.2315,100.9953,101.0317,23202.0
2018-10-15 13:55:00,111.22,111.29,111.07,111.24,16294.0,101.0317,101.0953,100.8954,101.0498,16294.0
2018-10-15 14:00:00,111.25,111.26,110.98,111.12,19953.0,101.0589,101.068,100.8137,100.9408,19953.0
2018-10-15 14:05:00,111.13,111.17,111.01,111.16,23763.0,100.9499,100.9863,100.8409,100.9772,23763.0
2018-10-15 14:10:00,111.18,111.18,110.99,111.05,32581.0,100.9953,100.9953,100.8227,100.8772,32581.0
2018-10-15 14:15:00,111.05,111.14,111.03,111.1,24523.0,100.8772,100.959,100.8591,100.9227,24523.0
2018-10-15 14:20:00,111.1,111.25,111.07,111.18,16820.0,100.9227,101.0589,100.8954,100.9953,16820.0
2018-10-15 14:25:00,111.17,111.18,111.05,111.09,14525.0,100.9863,100.9953,100.8772,100.9136,14525.0
2018-10-15 14:30:00,111.1,111.23,111.04,111.23,23000.0,100.9227,101.0408,100.8682,101.0408,23000.0
2018-10-15 14:35:00,111.25,111.26,111.13,111.2,21845.0,101.0589,101.068,100.9499,101.0135,21845.0
2018-10-15 14:40:00,111.2,111.48,111.19,111.48,16897.0,101.0135,101.2679,101.0044,101.2679,16897.0
2018-10-15 14:45:00,111.47,111.66,111.44,111.64,24452.0,101.2588,101.4314,101.2315,101.4132,24452.0
2018-10-15 14:50:00,111.66,111.81,111.66,111.71,34356.0,101.4314,101.5676,101.4314,101.4768,34356.0
2018-10-15 14:55:00,111.7,111.72,111.6,111.63,32149.0,101.4677,101.4859,101.3769,101.4041,32149.0
2018-10-15 15:00:00,111.64,111.66,111.52,111.63,31172.0,101.4132,101.4314,101.3042,101.4041,31172.0
2018-10-15 15:05:00,111.64,111.68,111.31,111.38,35779.0,101.4132,101.4495,101.1134,101.177,35779.0
2018-10-15 15:10:00,111.36,111.48,111.29,111.32,40913.0,101.1588,101.2679,101.0953,101.1225,40913.0
2018-10-15 15:15:00,111.3,111.38,111.22,111.23,41565.0,101.1043,101.177,101.0317,101.0408,41565.0
2018-10-15 15:20:00,111.23,111.34,111.16,111.29,33504.0,101.0408,101.1407,100.9772,101.0953,33504.0
2018-10-15 15:25:00,111.31,111.37,111.15,111.18,37862.0,101.1134,101.1679,100.9681,100.9953,37862.0
2018-10-15 15:30:00,111.17,111.2,111.01,111.07,55163.0,100.9863,101.0135,100.8409,100.8954,55163.0
2018-10-15 15:35:00,111.06,111.2,110.99,111.14,50298.0,100.8863,101.0135,100.8227,100.959,50298.0
2018-10-15 15:40:00,111.14,111.16,110.99,111.09,69727.0,100.959,100.9772,100.8227,100.9136,69727.0
2018-10-15 15:45:00,111.07,111.25,110.9,111.17,100261.0,100.8954,101.0589,100.741,100.9863,100261.0
2018-10-15 15:50:00,111.14,111.2,110.86,110.98,88217.0,100.959,101.0135,100.7046,100.8137,88217.0
2018-10-15 15:55:00,110.98,111.04,110.63,110.63,267882.0,100.8137,100.8682,100.4957,100.4957,267882.0
2018-10-16 09:30:00,110.84,111.22,110.29,110.41,77918.0,100.6865,101.0317,100.1869,100.2959,77918.0
2018-10-16 09:35:00,110.29,110.74,110.29,110.68,49520.0,100.1869,100.5956,100.1869,100.5411,49520.0
2018-10-16 09:40:00,110.74,110.83,110.48,110.72,40719.0,100.5956,100.6774,100.3595,100.5775,40719.0
2018-10-16 09:45:00,110.74,110.82,110.56,110.73,28889.0,100.5956,100.6683,100.4321,100.5866,28889.0
2018-10-16 09:50:00,110.7,110.7,110.5,110.57,28304.0,100.5593,100.5593,100.3776,100.4412,28304.0
2018-10-16 09:55:00,110.59,110.79,110.57,110.68,27199.0,100.4594,100.6411,100.4412,100.5411,27199.0
2018-10-16 10:00:00,110.73,111.15,110.7,111.15,36096.0,100.5866,100.9681,100.5593,100.9681,36096.0
2018-10-16 10:05:00,111.14,111.14,110.83,110.91,24359.0,100.959,100.959,100.6774,100.7501,24359.0
2018-10-16 10:10:00,110.9,110.91,110.62,110.64,29111.0,100.741,100.7501,100.4866,100.5048,29111.0
2018-10-16 10:15:00,110.63,111.0,110.52,110.55,250180.0,100.4957,100.8318,100.3958,100.423,250180.0
2018-10-16 10:20:00,110.54,110.68,110.42,110.62,49804.0,100.414,100.5411,100.305,100.4866,49804.0
2018-10-16 10:25:00,110.62,110.64,110.26,110.26,40284.0,100.4866,100.5048,100.1596,100.1596,40284.0
2018-10-16 10:30:00,110.22,110.38,110.06,110.17,40172.0,100.1233,100.2686,99.9779,100.0779,40172.0
2018-10-16 10:35:00,110.17,110.33,110.12,110.28,26206.0,100.0779,100.2232,100.0324,100.1778,26206.0
2018-10-16 10:40:00,110.28,110.56,110.25,110.56,35269.0,100.1778,100.4321,100.1505,100.4321,35269.0
2018-10-16 10:45:00,110.56,110.56,110.33,110.33,22414.0,100.4321,100.4321,100.2232,100.2232,22414.0
2018-10-16 10:50:00,110.34,110.62,110.34,110.56,26165.0,100.2323,100.4866,100.2323,100.4321,26165.0
2018-10-16 10:55:00,110.55,110.58,110.48,110.55,22808.0,100.423,100.4503,100.3595,100.423,22808.0
2018-10-16 11:00:00,110.54,110.56,110.48,110.5,23616.0,100.414,100.4321,100.3595,100.3776,23616.0
2018-10-16 11:05:00,110.5,110.57,110.45,110.45,27128.0,100.3776,100.4412,100.3322,100.3322,27128.0
2018-10-16 11:10:00,110.45,110.58,110.34,110.55,23957.0,100.3322,100.4503,100.2323,100.423,23957.0
2018-10-16 11:15:00,110.56,110.7,110.55,110.61,36181.0,100.4321,100.5593,100.423,100.4775,36181.0
2018-10-16 11:20:00,110.6,110.69,110.47,110.5,21194.0,100.4685,100.5502,100.3504,100.3776,21194.0
2018-10-16 11:25:00,110.51,110.58,110.42,110.48,38148.0,100.3867,100.4503,100.305,100.3595,38148.0
2018-10-16 11:30:00,110.48,110.51,110.35,110.35,28581.0,100.3595,100.3867,100.2414,100.2414,28581.0
2018-10-16 11:35:00,110.37,110.54,110.37,110.45,33754.0,100.2595,100.414,100.2595,100.3322,33754.0
2018-10-16 11:40:00,110.47,110.52,110.19,110.24,31081.0,100.3504,100.3958,100.096,100.1414,31081.0
2018-10-16 11:45:00,110.24,110.31,110.11,110.13,59033.0,100.1414,100.205,100.0234,100.0415,59033.0
2018-10-16 11:50:00,110.14,110.24,110.05,110.2,39545.0,100.0506,100.1414,99.9688,100.1051,39545.0
2018-10-16 11:55:00,110.2,110.24,110.1,110.12,22359.0,100.1051,100.1414,100.0143,100.0324,22359.0
2018-10-16 12:00:00,110.12,110.25,110.1,110.2,40755.0,100.0324,100.1505,100.0143,100.1051,40755.0
2018-10-16 12:05:00,110.21,110.26,110.17,110.26,48631.0,100.1142,100.1596,100.0779,100.1596,48631.0
2018-10-16 12:10:00,110.25,110.26,110.08,110.1,28046.0,100.1505,100.1596,99.9961,100.0143,28046.0
2018-10-16 12:15:00,110.11,110.18,110.07,110.1,24831.0,100.0234,100.0869,99.987,100.0143,24831.0
2018-10-16 12:20:00,110.1,110.1,109.93,109.98,32158.0,100.0143,100.0143,99.8598,99.9053,32158.0
2018-10-16 12:25:00,109.99,110.11,109.97,110.09,24355.0,99.9143,100.0234,99.8962,100.0052,24355.0
2018-10-16 12:30:00,110.08,110.13,110.01,110.07,43441.0,99.9961,100.0415,99.9325,99.987,43441.0
2018-10-16 12:35:00,110.08,110.28,110.08,110.24,32662.0,99.9961,100.1778,99.9961,100.1414,32662.0
2018-10-16 12:40:00,110.22,110.34,110.22,110.32,29308.0,100.1233,100.2323,100.1233,100.2141,29308.0
2018-10-16 12:45:00,110.32,110.34,110.13,110.16,24317.0,100.2141,100.2323,100.0415,100.0688,24317.0
2018-10-16 12:50:00,110.17,110.18,110.05,110.06,18307.0,100.0779,100.0869,99.9688,99.9779,18307.0
2018-10-16 12:55:00,110.05,110.25,110.03,110.24,28293.0,99.9688,100.1505,99.9507,100.1414,28293.0
2018-10-16 13:00:00,110.24,110.3,110.24,110.27,26873.0,100.1414,100.1959,100.1414,100.1687,26873.0
2018-10-16 13:05:00,110.28,110.32,110.23,110.24,22250.0,100.1778,100.2141,100.1324,100.1414,22250.0
2018-10-16 13:10:00,110.25,110.34,110.21,110.32,19675.0,100.1505,100.2323,100.1142,100.2141,19675.0
2018-10-16 13:15:00,110.34,110.42,110.32,110.39,24439.0,100.2323,100.305,100.2141,100.2777,24439.0
2018-10-16 13:20:00,110.4,110.42,110.31,110.38,17133.0,100.2868,100.305,100.205,100.2686,17133.0
2018-10-16 13:25:00,110.37,110.4,110.31,110.39,22566.0,100.2595,100.2868,100.205,100.2777,22566.0
2018-10-16 13:30:00,110.41,110.53,110.41,110.48,22850.0,100.2959,100.4049,100.2959,100.3595,22850.0
2018-10-16 13:35:00,110.49,110.52,110.46,110.5,22069.0,100.3685,100.3958,100.3413,100.3776,22069.0
2018-10-16 13:40:00,110.52,110.59,110.51,110.55,21830.0,100.3958,100.4594,100.3867,100.423,21830.0
2018-10-16 13:45:00,110.53,110.59,110.5,110.58,18643.0,100.4049,100.4594,100.3776,100.4503,18643.0
2018-10-16 13:50:00,110.58,110.62,110.47,110.51,18029.0,100.4503,100.4866,100.3504,100.3867,18029.0
2018-10-16 13:55:00,110.5,110.54,110.35,110.37,33092.0,100.3776,100.414,100.2414,100.2595,33092.0
2018-10-16 14:00:00,110.37,110.53,110.36,110.49,32675.0,100.2595,100.4049,100.2505,100.3685,32675.0
2018-10-16 14:05:00,110.5,110.83,110.5,110.76,26267.0,100.3776,100.6774,100.3776,100.6138,26267.0
2018-10-16 14:10:00,110.8,110.86,110.71,110.86,16985.0,100.6501,100.7046,100.5684,100.7046,16985.0
2018-10-16 14:15:00,110.88,110.9,110.77,110.82,24756.0,100.7228,100.741,100.6229,100.6683,24756.0
2018-10-16 14:20:00,110.81,110.86,110.69,110.71,30665.0,100.6592,100.7046,100.5502,100.5684,30665.0
2018-10-16 14:25:00,110.71,110.86,110.71,110.86,47271.0,100.5684,100.7046,100.5684,100.7046,47271.0
2018-10-16 14:30:00,110.89,110.92,110.79,110.85,27364.0,100.7319,100.7592,100.6411,100.6956,27364.0
2018-10-16 14:35:00,110.82,110.95,110.79,110.9,26240.0,100.6683,100.7864,100.6411,100.741,26240.0
2018-10-16 14:40:00,110.92,111.09,110.87,111.09,28702.0,100.7592,100.9136,100.7137,100.9136,28702.0
2018-10-16 14:45:00,111.09,111.09,110.98,111.0,26118.0,100.9136,100.9136,100.8137,100.8318,26118.0
2018-10-16 14:50:00,110.99,111.01,110.91,110.98,23100.0,100.8227,100.8409,100.7501,100.8137,23100.0
2018-10-16 14:55:00,110.97,110.99,110.85,110.86,34794.0,100.8046,100.8227,100.6956,100.7046,34794.0
2018-10-16 15:00:00,110.87,110.88,110.68,110.77,108966.0,100.7137,100.7228,100.5411,100.6229,108966.0
2018-10-16 15:05:00,110.76,110.96,110.74,110.96,31547.0,100.6138,100.7955,100.5956,100.7955,31547.0
2018-10-16 15:10:00,110.94,110.97,110.84,110.97,29281.0,100.7773,100.8046,100.6865,100.8046,29281.0
2018-10-16 15:15:00,110.97,110.97,110.79,110.79,43327.0,100.8046,100.8046,100.6411,100.6411,43327.0
2018-10-16 15:20:00,110.78,110.78,110.62,110.64,74095.0,100.632,100.632,100.4866,100.5048,74095.0
2018-10-16 15:25:00,110.65,110.7,110.59,110.64,46973.0,100.5139,100.5593,100.4594,100.5048,46973.0
2018-10-16 15:30:00,110.64,110.71,110.6,110.69,75464.0,100.5048,100.5684,100.4685,100.5502,75464.0
2018-10-16 15:35:00,110.69,110.95,110.68,110.95,46631.0,100.5502,100.7864,100.5411,100.7864,46631.0
2018-10-16 15:40:00,110.95,111.15,110.94,111.1,87496.0,100.7864,100.9681,100.7773,100.9227,87496.0
2018-10-16 15:45:00,111.12,111.21,111.08,111.19,71438.0,100.9408,101.0226,100.9045,101.0044,71438.0
2018-10-16 15:50:00,111.19,111.21,111.03,111.1,83274.0,101.0044,101.0226,100.8591,100.9227,83274.0
2018-10-16 15:55:00,111.09,111.12,110.93,111.03,204655.0,100.9136,100.9408,100.7682,100.8591,204655.0
2018-10-17 09:30:00,110.98,111.45,110.86,111.04,63326.0,100.8137,101.2406,100.7046,100.8682,63326.0
2018-10-17 09:35:00,111.07,111.71,111.05,111.36,36048.0,100.8954,101.4768,100.8772,101.1588,36048.0
2018-10-17 09:40:00,111.42,111.64,111.26,111.51,21904.0,101.2133,101.4132,101.068,101.2951,21904.0
2018-10-17 09:45:00,111.56,111.7,111.18,111.28,27225.0,101.3405,101.4677,100.9953,101.0862,27225.0
2018-10-17 09:50:00,111.3,111.68,111.3,111.56,29486.0,101.1043,101.4495,101.1043,101.3405,29486.0
2018-10-17 09:55:00,111.55,111.56,111.27,111.27,26956.0,101.3314,101.3405,101.0771,101.0771,26956.0
2018-10-17 10:00:00,111.26,111.42,111.15,111.33,35084.0,101.068,101.2133,100.9681,101.1316,35084.0
2018-10-17 10:05:00,111.3,111.49,111.3,111.38,31596.0,101.1043,101.2769,101.1043,101.177,31596.0
2018-10-17 10:10:00,111.41,111.57,111.16,111.16,43916.0,101.2043,101.3496,100.9772,100.9772,43916.0
2018-10-17 10:15:00,111.19,111.28,111.05,111.2,36164.0,101.0044,101.0862,100.8772,101.0135,36164.0
2018-10-17 10:20:00,111.19,111.45,111.16,111.27,35478.0,101.0044,101.2406,100.9772,101.0771,35478.0
2018-10-17 10:25:00,111.3,111.39,111.18,111.25,31794.0,101.1043,101.1861,100.9953,101.0589,31794.0
2018-10-17 10:30:00,111.22,111.38,111.16,111.18,27307.0,101.0317,101.177,100.9772,100.9953,27307.0
2018-10-17 10:35:00,111.17,111.29,111.16,111.29,39153.0,100.9863,101.0953,100.9772,101.0953,39153.0
2018-10-17 10:40:00,111.27,111.28,111.15,111.28,23319.0,101.0771,101.0862,100.9681,101.0862,23319.0
2018-10-17 10:45:00,111.28,111.31,111.08,111.26,24903.0,101.0862,101.1134,100.9045,101.068,24903.0
2018-10-17 10:50:00,111.27,111.39,111.18,111.27,23953.0,101.0771,101.1861,100.9953,101.0771,23953.0
2018-10-17 10:55:00,111.26,111.36,111.19,111.28,19211.0,101.068,101.1588,101.0044,101.0862,19211.0
2018-10-17 11:00:00,111.28,111.28,111.1,111.15,28827.0,101.0862,101.0862,100.9227,100.9681,28827.0
2018-10-17 11:05:00,111.16,111.49,111.15,111.46,21768.0,100.9772,101.2769,100.9681,101.2497,21768.0
2018-10-17 11:10:00,111.46,111.5,111.37,111.39,16804.0,101.2497,101.286,101.1679,101.1861,16804.0
2018-10-17 11:15:00,111.41,111.5,111.28,111.45,20124.0,101.2043,101.286,101.0862,101.2406,20124.0
2018-10-17 11:20:00,111.44,111.63,111.44,111.6,32565.0,101.2315,101.4041,101.2315,101.3769,32565.0
2018-10-17 11:25:00,111.59,111.89,111.52,111.88,37998.0,101.3678,101.6403,101.3042,101.6312,37998.0
2018-10-17 11:30:00,111.9,111.97,111.78,111.94,76350.0,101.6494,101.713,101.5404,101.6857,76350.0
2018-10-17 11:35:00,111.95,112.15,111.92,112.13,51797.0,101.6948,101.8765,101.6675,101.8583,51797.0
2018-10-17 11:40:00,112.14,112.38,112.07,112.35,55910.0,101.8674,102.0854,101.8038,102.0582,55910.0
2018-10-17 11:45:00,112.36,112.45,112.3,112.38,38263.0,102.0672,102.149,102.0127,102.0854,38263.0
2018-10-17 11:50:00,112.38,112.48,112.31,112.43,18439.0,102.0854,102.1762,102.0218,102.1308,18439.0
2018-10-17 11:55:00,112.43,112.73,112.42,112.71,42768.0,102.1308,102.4033,102.1217,102.3852,42768.0
2018-10-17 12:00:00,112.72,112.81,112.66,112.74,19835.0,102.3943,102.476,102.3398,102.4124,19835.0
2018-10-17 12:05:00,112.74,112.76,112.61,112.64,29300.0,102.4124,102.4306,102.2943,102.3216,29300.0
2018-10-17 12:10:00,112.64,112.79,112.51,112.77,28089.0,102.3216,102.4578,102.2035,102.4397,28089.0
2018-10-17 12:15:00,112.78,112.98,112.76,112.96,33134.0,102.4488,102.6304,102.4306,102.6123,33134.0
2018-10-17 12:20:00,112.95,112.97,112.84,112.85,15832.0,102.6032,102.6214,102.5033,102.5124,15832.0
2018-10-17 12:25:00,112.84,112.85,112.69,112.72,14727.0,102.5033,102.5124,102.367,102.3943,14727.0
2018-10-17 12:30:00,112.75,112.93,112.68,112.88,38169.0,102.4215,102.585,102.3579,102.5396,38169.0
2018-10-17 12:35:00,112.92,112.93,112.8,112.86,25080.0,102.5759,102.585,102.4669,102.5214,25080.0
2018-10-17 12:40:00,112.88,113.04,112.88,112.98,30543.0,102.5396,102.6849,102.5396,102.6304,30543.0
2018-10-17 12:45:00,112.98,112.99,112.73,112.73,19279.0,102.6304,102.6395,102.4033,102.4033,19279.0
2018-10-17 12:50:00,112.72,112.79,112.69,112.69,17059.0,102.3943,102.4578,102.367,102.367,17059.0
2018-10-17 12:55:00,112.72,112.91,112.71,112.81,17500.0,102.3943,102.5669,102.3852,102.476,17500.0
2018-10-17 13:00:00,112.84,113.04,112.8,113.02,26235.0,102.5033,102.6849,102.4669,102.6668,26235.0
2018-10-17 13:05:00,113.02,113.19,113.02,113.15,40314.0,102.6668,102.8212,102.6668,102.7849,40314.0
2018-10-17 13:10:00,113.16,113.16,113.05,113.14,22007.0,102.794,102.794,102.694,102.7758,22007.0
2018-10-17 13:15:00,113.16,113.24,113.13,113.24,21850.0,102.794,102.8666,102.7667,102.8666,21850.0
2018-10-17 13:20:00,113.23,113.29,113.19,113.23,22090.0,102.8575,102.912,102.8212,102.8575,22090.0
2018-10-17 13:25:00,113.22,113.24,113.11,113.24,30343.0,102.8485,102.8666,102.7485,102.8666,30343.0
2018-10-17 13:30:00,113.24,113.28,113.13,113.18,32564.0,102.8666,102.903,102.7667,102.8121,32564.0
2018-10-17 13:35:00,113.18,113.25,113.1,113.19,39589.0,102.8121,102.8757,102.7395,102.8212,39589.0
2018-10-17 13:40:00,113.18,113.2,113.09,113.11,22286.0,102.8121,102.8303,102.7304,102.7485,22286.0
2018-10-17 13:45:00,113.09,113.14,112.96,112.97,21533.0,102.7304,102.7758,102.6123,102.6214,21533.0
2018-10-17 13:50:00,112.95,113.03,112.93,112.97,15697.0,102.6032,102.6759,102.585,102.6214,15697.0
2018-10-17 13:55:00,112.98,113.02,112.91,112.97,22016.0,102.6304,102.6668,102.5669,102.6214,22016.0
2018-10-17 14:00:00,112.96,112.98,112.82,112.97,29483.0,102.6123,102.6304,102.4851,102.6214,29483.0
2018-10-17 14:05:00,112.99,113.24,112.97,113.24,29725.0,102.6395,102.8666,102.6214,102.8666,29725.0
2018-10-17 14:10:00,113.23,113.25,113.07,113.13,49166.0,102.8575,102.8757,102.7122,102.7667,49166.0
2018-10-17 14:15:00,113.09,113.11,112.91,112.95,49878.0,102.7304,102.7485,102.5669,102.6032,49878.0
2018-10-17 14:20:00,112.94,112.94,112.6,112.78,22950.0,102.5941,102.5941,102.2853,102.4488,22950.0
2018-10-17 14:25:00,112.76,112.96,112.73,112.83,19332.0,102.4306,102.6123,102.4033,102.4942,19332.0
2018-10-17 14:30:00,112.78,112.95,112.74,112.9,18103.0,102.4488,102.6032,102.4124,102.5578,18103.0
2018-10-17 14:35:00,112.91,112.98,112.82,112.94,22074.0,102.5669,102.6304,102.4851,102.5941,22074.0
2018-10-17 14:40:00,112.95,113.15,112.92,113.11,48448.0,102.6032,102.7849,102.5759,102.7485,48448.0
2018-10-17 14:45:00,113.11,113.22,113.03,113.06,55146.0,102.7485,102.8485,102.6759,102.7031,55146.0
2018-10-17 14:50:00,113.05,113.28,113.04,113.23,43402.0,102.694,102.903,102.6849,102.8575,43402.0
2018-10-17 14:55:00,113.23,113.43,113.22,113.29,46419.0,102.8575,103.0392,102.8485,102.912,46419.0
2018-10-17 15:00:00,113.29,113.29,113.0,113.07,68029.0,102.912,102.912,102.6486,102.7122,68029.0
2018-10-17 15:05:00,113.07,113.17,113.03,113.17,69854.0,102.7122,102.803,102.6759,102.803,69854.0
2018-10-17 15:10:00,113.16,113.32,113.11,113.25,37914.0,102.794,102.9393,102.7485,102.8757,37914.0
2018-10-17 15:15:00,113.25,113.26,113.02,113.11,43014.0,102.8757,102.8848,102.6668,102.7485,43014.0
2018-10-17 15:20:00,113.11,113.21,113.1,113.19,44656.0,102.7485,102.8394,102.7395,102.8212,44656.0
2018-10-17 15:25:00,113.19,113.34,113.18,113.34,40219.0,102.8212,102.9575,102.8121,102.9575,40219.0
2018-10-17 15:30:00,113.34,113.38,113.01,113.12,92093.0,102.9575,102.9938,102.6577,102.7576,92093.0
2018-10-17 15:35:00,113.13,113.24,113.1,113.18,65105.0,102.7667,102.8666,102.7395,102.8121,65105.0
2018-10-17 15:40:00,113.18,113.29,113.1,113.23,142442.0,102.8121,102.912,102.7395,102.8575,142442.0
2018-10-17 15:45:00,113.22,113.45,113.13,113.41,154595.0,102.8485,103.0574,102.7667,103.0211,154595.0
2018-10-17 15:50:00,113.4,113.67,113.33,113.57,164576.0,103.012,103.2572,102.9484,103.1664,164576.0
2018-10-17 15:55:00,113.56,113.77,113.52,113.59,338708.0,103.1573,103.3481,103.121,103.1846,338708.0
2018-10-18 09:30:00,113.93,114.25,113.74,113.96,76595.0,103.4934,103.7841,103.3208,103.5207,76595.0
2018-10-18 09:35:00,113.95,114.0,113.37,113.61,50287.0,103.5116,103.557,102.9847,103.2027,50287.0
2018-10-18 09:40:00,113.65,113.69,113.04,113.23,30173.0,103.2391,103.2754,102.6849,102.8575,30173.0
2018-10-18 09:45:00,113.3,113.3,113.02,113.07,22356.0,102.9211,102.9211,102.6668,102.7122,22356.0
2018-10-18 09:50:00,113.06,113.3,113.04,113.11,20193.0,102.7031,102.9211,102.6849,102.7485,20193.0
2018-10-18 09:55:00,113.07,113.23,112.93,113.13,19972.0,102.7122,102.8575,102.585,102.7667,19972.0
2018-10-18 10:00:00,113.18,113.2,112.98,113.13,35527.0,102.8121,102.8303,102.6304,102.7667,35527.0
2018-10-18 10:05:00,113.12,113.18,113.01,113.07,22225.0,102.7576,102.8121,102.6577,102.7122,22225.0
2018-10-18 10:10:00,113.01,113.13,112.99,113.12,31494.0,102.6577,102.7667,102.6395,102.7576,31494.0
2018-10-18 10:15:00,113.09,113.27,113.03,113.09,34583.0,102.7304,102.8939,102.6759,102.7304,34583.0
2018-10-18 10:20:00,113.12,113.41,113.12,113.35,34251.0,102.7576,103.0211,102.7576,102.9666,34251.0
2018-10-18 10:25:00,113.37,113.44,113.29,113.4,21166.0,102.9847,103.0483,102.912,103.012,21166.0
2018-10-18 10:30:00,113.4,113.59,113.35,113.55,23875.0,103.012,103.1846,102.9666,103.1482,23875.0
2018-10-18 10:35:00,113.55,113.77,113.54,113.76,22300.0,103.1482,103.3481,103.1391,103.339,22300.0
2018-10-18 10:40:00,113.78,113.81,113.66,113.73,24540.0,103.3572,103.3844,103.2482,103.3117,24540.0
2018-10-18 10:45:00,113.72,113.84,113.68,113.69,21516.0,103.3027,103.4117,103.2663,103.2754,21516.0
2018-10-18 10:50:00,113.69,113.75,113.58,113.63,26390.0,103.2754,103.3299,103.1755,103.2209,26390.0
2018-10-18 10:55:00,113.64,113.71,113.56,113.56,29953.0,103.23,103.2936,103.1573,103.1573,29953.0
2018-10-18 11:00:00,113.57,113.6,113.4,113.43,26140.0,103.1664,103.1936,103.012,103.0392,26140.0
2018-10-18 11:05:00,113.43,113.56,113.43,113.54,27345.0,103.0392,103.1573,103.0392,103.1391,27345.0
2018-10-18 11:10:00,113.57,113.63,113.49,113.51,39902.0,103.1664,103.2209,103.0937,103.1119,39902.0
2018-10-18 11:15:00,113.49,113.68,113.49,113.62,28010.0,103.0937,103.2663,103.0937,103.2118,28010.0
2018-10-18 11:20:00,113.6,113.64,113.48,113.59,31745.0,103.1936,103.23,103.0846,103.1846,31745.0
2018-10-18 11:25:00,113.6,113.79,113.53,113.58,26753.0,103.1936,103.3662,103.1301,103.1755,26753.0
2018-10-18 11:30:00,113.57,113.59,113.43,113.47,78096.0,103.1664,103.1846,103.0392,103.0756,78096.0
2018-10-18 11:35:00,113.47,113.69,113.37,113.69,94758.0,103.0756,103.2754,102.9847,103.2754,94758.0
2018-10-18 11:40:00,113.67,113.73,113.45,113.48,49240.0,103.2572,103.3117,103.0574,103.0846,49240.0
2018-10-18 11:45:00,113.46,113.55,113.34,113.52,68812.0,103.0665,103.1482,102.9575,103.121,68812.0
2018-10-18 11:50:00,113.52,113.58,113.31,113.57,43349.0,103.121,103.1755,102.9302,103.1664,43349.0
2018-10-18 11:55:00,113.58,113.58,113.35,113.43,28770.0,103.1755,103.1755,102.9666,103.0392,28770.0
2018-10-18 12:00:00,113.43,113.51,113.35,113.38,20177.0,103.0392,103.1119,102.9666,102.9938,20177.0
2018-10-18 12:05:00,113.36,113.53,113.29,113.34,20002.0,102.9756,103.1301,102.912,102.9575,20002.0
2018-10-18 12:10:00,113.29,113.37,113.16,113.21,14316.0,102.912,102.9847,102.794,102.8394,14316.0
2018-10-18 12:15:00,113.21,113.22,113.05,113.08,16065.0,102.8394,102.8485,102.694,102.7213,16065.0
2018-10-18 12:20:00,113.06,113.35,113.06,113.28,13940.0,102.7031,102.9666,102.7031,102.903,13940.0
2018-10-18 12:25:00,113.25,113.36,113.15,113.17,12667.0,102.8757,102.9756,102.7849,102.803,12667.0
2018-10-18 12:30:00,113.16,113.28,113.04,113.22,13633.0,102.794,102.903,102.6849,102.8485,13633.0
2018-10-18 12:35:00,113.21,113.35,113.16,113.34,16916.0,102.8394,102.9666,102.794,102.9575,16916.0
2018-10-18 12:40:00,113.41,113.56,113.4,113.46,11795.0,103.0211,103.1573,103.012,103.0665,11795.0
2018-10-18 12:45:00,113.49,113.51,113.44,113.45,13855.0,103.0937,103.1119,103.0483,103.0574,13855.0
2018-10-18 12:50:00,113.45,113.45,113.28,113.33,8751.0,103.0574,103.0574,102.903,102.9484,8751.0
2018-10-18 12:55:00,113.32,113.43,113.27,113.28,12950.0,102.9393,103.0392,102.8939,102.903,12950.0
2018-10-18 13:00:00,113.27,113.31,113.19,113.2,18203.0,102.8939,102.9302,102.8212,102.8303,18203.0
2018-10-18 13:05:00,113.19,113.2,113.02,113.07,16267.0,102.8212,102.8303,102.6668,102.7122,16267.0
2018-10-18 13:10:00,113.06,113.11,112.99,113.01,12750.0,102.7031,102.7485,102.6395,102.6577,12750.0
2018-10-18 13:15:00,113.0,113.05,112.73,112.73,14143.0,102.6486,102.694,102.4033,102.4033,14143.0
2018-10-18 13:20:00,112.73,112.82,112.53,112.54,17456.0,102.4033,102.4851,102.2217,102.2308,17456.0
2018-10-18 13:25:00,112.51,112.72,112.48,112.66,15945.0,102.2035,102.3943,102.1762,102.3398,15945.0
2018-10-18 13:30:00,112.65,112.76,112.53,112.69,23421.0,102.3307,102.4306,102.2217,102.367,23421.0
2018-10-18 13:35:00,112.7,112.78,112.54,112.72,13474.0,102.3761,102.4488,102.2308,102.3943,13474.0
2018-10-18 13:40:00,112.72,112.73,112.41,112.5,13187.0,102.3943,102.4033,102.1127,102.1944,13187.0
2018-10-18 13:45:00,112.53,112.7,112.44,112.58,17568.0,102.2217,102.3761,102.1399,102.2671,17568.0
2018-10-18 13:50:00,112.62,112.64,112.45,112.51,9495.0,102.3034,102.3216,102.149,102.2035,9495.0
2018-10-18 13:55:00,112.49,112.63,112.44,112.48,16140.0,102.1853,102.3125,102.1399,102.1762,16140.0
2018-10-18 14:00:00,112.48,112.66,112.44,112.6,26317.0,102.1762,102.3398,102.1399,102.2853,26317.0
2018-10-18 14:05:00,112.59,112.87,112.57,112.75,18254.0,102.2762,102.5305,102.258,102.4215,18254.0
2018-10-18 14:10:00,112.73,112.82,112.67,112.67,15029.0,102.4033,102.4851,102.3488,102.3488,15029.0
2018-10-18 14:15:00,112.67,112.72,112.54,112.55,11102.0,102.3488,102.3943,102.2308,102.2398,11102.0
2018-10-18 14:20:00,112.52,112.88,112.52,112.84,23616.0,102.2126,102.5396,102.2126,102.5033,23616.0
2018-10-18 14:25:00,112.82,112.87,112.66,112.76,11680.0,102.4851,102.5305,102.3398,102.4306,11680.0
2018-10-18 14:30:00,112.76,112.85,112.67,112.79,29341.0,102.4306,102.5124,102.3488,102.4578,29341.0
2018-10-18 14:35:00,112.8,113.09,112.77,112.84,33053.0,102.4669,102.7304,102.4397,102.5033,33053.0
2018-10-18 14:40:00,112.82,113.1,112.81,113.08,13939.0,102.4851,102.7395,102.476,102.7213,13939.0
2018-10-18 14:45:00,113.11,113.22,113.01,113.07,13161.0,102.7485,102.8485,102.6577,102.7122,13161.0
2018-10-18 14:50:00,113.09,113.28,113.09,113.25,10497.0,102.7304,102.903,102.7304,102.8757,10497.0
2018-10-18 14:55:00,113.2,113.27,113.05,113.1,12780.0,102.8303,102.8939,102.694,102.7395,12780.0
2018-10-18 15:00:00,113.09,113.19,113.0,113.02,13386.0,102.7304,102.8212,102.6486,102.6668,13386.0
2018-10-18 15:05:00,113.02,113.03,112.8,112.85,16190.0,102.6668,102.6759,102.4669,102.5124,16190.0
2018-10-18 15:10:00,112.84,112.92,112.81,112.83,16465.0,102.5033,102.5759,102.476,102.4942,16465.0
2018-10-18 15:15:00,112.84,113.26,112.84,113.12,20137.0,102.5033,102.8848,102.5033,102.7576,20137.0
2018-10-18 15:20:00,113.13,113.44,113.11,113.41,28430.0,102.7667,103.0483,102.7485,103.0211,28430.0
2018-10-18 15:25:00,113.39,113.49,113.32,113.37,20974.0,103.0029,103.0937,102.9393,102.9847,20974.0
2018-10-18 15:30:00,113.37,113.37,113.15,113.18,99833.0,102.9847,102.9847,102.7849,102.8121,99833.0
2018-10-18 15:35:00,113.18,113.42,113.12,113.42,32011.0,102.8121,103.0301,102.7576,103.0301,32011.0
2018-10-18 15:40:00,113.42,113.55,113.23,113.27,154251.0,103.0301,103.1482,102.8575,102.8939,154251.0
2018-10-18 15:45:00,113.25,113.44,113.23,113.37,60000.0,102.8757,103.0483,102.8575,102.9847,60000.0
2018-10-18 15:50:00,113.36,113.36,113.17,113.22,59489.0,102.9756,102.9756,102.803,102.8485,59489.0
2018-10-18 15:55:00,113.23,113.35,113.1,113.31,201301.0,102.8575,102.9666,102.7395,102.9302,201301.0
2018-10-19 09:30:00,112.88,113.21,112.08,112.65,315464.0,102.5396,102.8394,101.8129,102.3307,315464.0
2018-10-19 09:35:00,112.61,113.36,112.45,113.1,74835.0,102.2943,102.9756,102.149,102.7395,74835.0
2018-10-19 09:40:00,113.05,113.05,112.82,112.86,25479.0,102.694,102.694,102.4851,102.5214,25479.0
2018-10-19 09:45:00,112.86,113.0,112.59,112.91,31517.0,102.5214,102.6486,102.2762,102.5669,31517.0
2018-10-19 09:50:00,112.9,113.03,112.76,112.98,23914.0,102.5578,102.6759,102.4306,102.6304,23914.0
2018-10-19 09:55:00,112.98,113.02,112.8,112.92,40342.0,102.6304,102.6668,102.4669,102.5759,40342.0
2018-10-19 10:00:00,112.91,113.09,112.88,112.94,64120.0,102.5669,102.7304,102.5396,102.5941,64120.0
2018-10-19 10:05:00,112.94,113.05,112.88,112.9,58778.0,102.5941,102.694,102.5396,102.5578,58778.0
2018-10-19 10:10:00,112.86,112.91,112.75,112.87,33376.0,102.5214,102.5669,102.4215,102.5305,33376.0
2018-10-19 10:15:00,112.87,112.97,112.81,112.81,42313.0,102.5305,102.6214,102.476,102.476,42313.0
2018-10-19 10:20:00,112.82,113.01,112.76,112.9,42604.0,102.4851,102.6577,102.4306,102.5578,42604.0
2018-10-19 10:25:00,112.91,113.01,112.88,112.91,26501.0,102.5669,102.6577,102.5396,102.5669,26501.0
2018-10-19 10:30:00,112.9,113.03,112.87,112.99,37046.0,102.5578,102.6759,102.5305,102.6395,37046.0
2018-10-19 10:35:00,113.0,113.04,112.85,112.86,37728.0,102.6486,102.6849,102.5124,102.5214,37728.0
2018-10-19 10:40:00,112.86,113.02,112.85,113.02,23215.0,102.5214,102.6668,102.5124,102.6668,23215.0
2018-10-19 10:45:00,113.02,113.11,112.96,113.01,24382.0,102.6668,102.7485,102.6123,102.6577,24382.0
2018-10-19 10:50:00,113.01,113.03,112.83,112.98,30008.0,102.6577,102.6759,102.4942,102.6304,30008.0
2018-10-19 10:55:00,112.99,113.09,112.98,113.07,44061.0,102.6395,102.7304,102.6304,102.7122,44061.0
2018-10-19 11:00:00,113.08,113.11,112.86,112.87,34903.0,102.7213,102.7485,102.5214,102.5305,34903.0
2018-10-19 11:05:00,112.88,112.93,112.81,112.9,14478.0,102.5396,102.585,102.476,102.5578,14478.0
2018-10-19 11:10:00,112.95,112.99,112.78,112.88,27829.0,102.6032,102.6395,102.4488,102.5396,27829.0
2018-10-19 11:15:00,112.88,112.96,112.74,112.74,24460.0,102.5396,102.6123,102.4124,102.4124,24460.0
2018-10-19 11:20:00,112.78,112.8,112.65,112.7,11932.0,102.4488,102.4669,102.3307,102.3761,11932.0
2018-10-19 11:25:00,112.72,112.89,112.7,112.85,23937.0,102.3943,102.5487,102.3761,102.5124,23937.0
2018-10-19 11:30:00,112.85,112.94,112.81,112.82,24355.0,102.5124,102.5941,102.476,102.4851,24355.0
2018-10-19 11:35:00,112.85,112.97,112.77,112.96,20705.0,102.5124,102.6214,102.4397,102.6123,20705.0
2018-10-19 11:40:00,112.96,112.96,112.76,112.87,38919.0,102.6123,102.6123,102.4306,102.5305,38919.0
2018-10-19 11:45:00,112.87,112.95,112.79,112.82,14314.0,102.5305,102.6032,102.4578,102.4851,14314.0
2018-10-19 11:50:00,112.83,112.91,112.72,112.76,17761.0,102.4942,102.5669,102.3943,102.4306,17761.0
2018-10-19 11:55:00,112.75,112.84,112.74,112.76,55641.0,102.4215,102.5033,102.4124,102.4306,55641.0
2018-10-19 12:00:00,112.75,112.82,112.64,112.69,23254.0,102.4215,102.4851,102.3216,102.367,23254.0
2018-10-19 12:05:00,112.7,112.81,112.7,112.73,29162.0,102.3761,102.476,102.3761,102.4033,29162.0
2018-10-19 12:10:00,112.75,112.76,112.6,112.7,13970.0,102.4215,102.4306,102.2853,102.3761,13970.0
2018-10-19 12:15:00,112.69,112.77,112.61,112.69,47339.0,102.367,102.4397,102.2943,102.367,47339.0
2018-10-19 12:20:00,112.68,112.7,112.53,112.61,48073.0,102.3579,102.3761,102.2217,102.2943,48073.0
2018-10-19 12:25:00,112.58,112.6,112.5,112.54,65734.0,102.2671,102.2853,102.1944,102.2308,65734.0
2018-10-19 12:30:00,112.55,112.6,112.41,112.41,16659.0,102.2398,102.2853,102.1127,102.1127,16659.0
2018-10-19 12:35:00,112.41,112.52,112.37,112.43,23001.0,102.1127,102.2126,102.0763,102.1308,23001.0
2018-10-19 12:40:00,112.42,112.49,112.33,112.38,25178.0,102.1217,102.1853,102.04,102.0854,25178.0
2018-10-19 12:45:00,112.41,112.48,112.33,112.4,15937.0,102.1127,102.1762,102.04,102.1036,15937.0
2018-10-19 12:50:00,112.4,112.49,112.27,112.47,22652.0,102.1036,102.1853,101.9855,102.1672,22652.0
2018-10-19 12:55:00,112.47,112.52,112.37,112.42,32116.0,102.1672,102.2126,102.0763,102.1217,32116.0
2018-10-19 13:00:00,112.42,112.42,112.29,112.38,36003.0,102.1217,102.1217,102.0037,102.0854,36003.0
2018-10-19 13:05:00,112.38,112.43,112.27,112.39,15943.0,102.0854,102.1308,101.9855,102.0945,15943.0
2018-10-19 13:10:00,112.42,112.57,112.34,112.47,33384.0,102.1217,102.258,102.0491,102.1672,33384.0
2018-10-19 13:15:00,112.5,112.62,112.46,112.51,65319.0,102.1944,102.3034,102.1581,102.2035,65319.0
2018-10-19 13:20:00,112.51,112.55,112.45,112.51,20486.0,102.2035,102.2398,102.149,102.2035,20486.0
2018-10-19 13:25:00,112.52,112.56,112.45,112.54,54480.0,102.2126,102.2489,102.149,102.2308,54480.0
2018-10-19 13:30:00,112.54,112.54,112.43,112.43,18756.0,102.2308,102.2308,102.1308,102.1308,18756.0
2018-10-19 13:35:00,112.43,112.44,112.35,112.38,17474.0,102.1308,102.1399,102.0582,102.0854,17474.0
2018-10-19 13:40:00,112.37,112.43,112.25,112.27,15813.0,102.0763,102.1308,101.9673,101.9855,15813.0
2018-10-19 13:45:00,112.26,112.34,112.23,112.34,46356.0,101.9764,102.0491,101.9491,102.0491,46356.0
2018-10-19 13:50:00,112.31,112.45,112.31,112.41,15552.0,102.0218,102.149,102.0218,102.1127,15552.0
2018-10-19 13:55:00,112.43,112.46,112.35,112.42,15671.0,102.1308,102.1581,102.0582,102.1217,15671.0
2018-10-19 14:00:00,112.42,112.42,112.24,112.26,12342.0,102.1217,102.1217,101.9582,101.9764,12342.0
2018-10-19 14:05:00,112.25,112.29,110.66,111.91,234348.0,101.9673,102.0037,100.523,101.6585,234348.0
2018-10-19 14:10:00,111.89,112.02,111.85,111.96,19488.0,101.6403,101.7584,101.604,101.7039,19488.0
2018-10-19 14:15:00,111.93,112.06,111.83,112.02,24049.0,101.6766,101.7947,101.5858,101.7584,24049.0
2018-10-19 14:20:00,112.0,112.21,111.91,112.17,45091.0,101.7402,101.931,101.6585,101.8946,45091.0
2018-10-19 14:25:00,112.17,112.21,112.1,112.14,15113.0,101.8946,101.931,101.8311,101.8674,15113.0
2018-10-19 14:30:00,112.12,112.21,112.05,112.09,15788.0,101.8492,101.931,101.7856,101.822,15788.0
2018-10-19 14:35:00,112.13,112.26,112.11,112.13,26539.0,101.8583,101.9764,101.8401,101.8583,26539.0
2018-10-19 14:40:00,112.13,112.21,112.07,112.08,14350.0,101.8583,101.931,101.8038,101.8129,14350.0
2018-10-19 14:45:00,112.08,112.31,112.08,112.3,12951.0,101.8129,102.0218,101.8129,102.0127,12951.0
2018-10-19 14:50:00,112.28,112.32,112.25,112.31,26981.0,101.9946,102.0309,101.9673,102.0218,26981.0
2018-10-19 14:55:00,112.3,112.34,112.12,112.13,25026.0,102.0127,102.0491,101.8492,101.8583,25026.0
2018-10-19 15:00:00,112.13,112.18,111.86,111.89,29908.0,101.8583,101.9037,101.613,101.6403,29908.0
2018-10-19 15:05:00,111.89,111.99,111.89,111.97,19635.0,101.6403,101.7311,101.6403,101.713,19635.0
2018-10-19 15:10:00,111.97,112.07,111.95,112.0,23316.0,101.713,101.8038,101.6948,101.7402,23316.0
2018-10-19 15:15:00,112.01,112.2,111.92,112.18,21480.0,101.7493,101.9219,101.6675,101.9037,21480.0
2018-10-19 15:20:00,112.17,112.18,112.03,112.05,26165.0,101.8946,101.9037,101.7675,101.7856,26165.0
2018-10-19 15:25:00,112.06,112.26,112.06,112.24,49604.0,101.7947,101.9764,101.7947,101.9582,49604.0
2018-10-19 15:30:00,112.23,112.26,112.15,112.2,51230.0,101.9491,101.9764,101.8765,101.9219,51230.0
2018-10-19 15:35:00,112.2,112.25,112.07,112.12,62852.0,101.9219,101.9673,101.8038,101.8492,62852.0
2018-10-19 15:40:00,112.11,112.23,112.06,112.22,58305.0,101.8401,101.9491,101.7947,101.9401,58305.0
2018-10-19 15:45:00,112.22,112.29,112.16,112.23,84095.0,101.9401,102.0037,101.8856,101.9491,84095.0
2018-10-19 15:50:00,112.22,112.27,112.06,112.08,77367.0,101.9401,101.9855,101.7947,101.8129,77367.0
2018-10-19 15:55:00,112.07,112.07,111.88,111.92,175168.0,101.8038,101.8038,101.6312,101.6675,175168.0
2018-10-22 09:30:00,112.0,112.4,111.43,111.7,58825.0,101.7402,102.1036,101.2224,101.4677,58825.0
2018-10-22 09:35:00,111.62,112.17,111.62,112.02,37006.0,101.395,101.8946,101.395,101.7584,37006.0
2018-10-22 09:40:00,111.98,112.47,111.93,112.33,32763.0,101.7221,102.1672,101.6766,102.04,32763.0
2018-10-22 09:45:00,112.3,112.7,112.27,112.45,31106.0,102.0127,102.3761,101.9855,102.149,31106.0
2018-10-22 09:50:00,112.48,112.5,112.05,112.17,31420.0,102.1762,102.1944,101.7856,101.8946,31420.0
2018-10-22 09:55:00,112.14,112.22,111.98,112.21,19661.0,101.8674,101.9401,101.7221,101.931,19661.0
2018-10-22 10:00:00,112.16,112.19,112.02,112.15,24295.0,101.8856,101.9128,101.7584,101.8765,24295.0
2018-10-22 10:05:00,112.16,112.2,112.02,112.07,21296.0,101.8856,101.9219,101.7584,101.8038,21296.0
2018-10-22 10:10:00,112.07,112.17,111.82,111.84,30190.0,101.8038,101.8946,101.5767,101.5949,30190.0
2018-10-22 10:15:00,111.83,111.84,111.46,111.57,28904.0,101.5858,101.5949,101.2497,101.3496,28904.0
2018-10-22 10:20:00,111.55,111.77,111.52,111.77,16159.0,101.3314,101.5313,101.3042,101.5313,16159.0
2018-10-22 10:25:00,111.78,111.89,111.7,111.88,24614.0,101.5404,101.6403,101.4677,101.6312,24614.0
2018-10-22 10:30:00,111.87,111.87,111.71,111.85,25657.0,101.6221,101.6221,101.4768,101.604,25657.0
2018-10-22 10:35:00,111.85,111.88,111.73,111.8,21486.0,101.604,101.6312,101.495,101.5585,21486.0
2018-10-22 10:40:00,111.79,111.91,111.71,111.81,27488.0,101.5495,101.6585,101.4768,101.5676,27488.0
2018-10-22 10:45:00,111.82,112.08,111.77,112.06,31033.0,101.5767,101.8129,101.5313,101.7947,31033.0
2018-10-22 10:50:00,112.04,112.26,112.02,112.26,28356.0,101.7766,101.9764,101.7584,101.9764,28356.0
2018-10-22 10:55:00,112.25,112.36,112.19,112.35,30143.0,101.9673,102.0672,101.9128,102.0582,30143.0
2018-10-22 11:00:00,112.34,112.36,112.12,112.2,39014.0,102.0491,102.0672,101.8492,101.9219,39014.0
2018-10-22 11:05:00,112.22,112.28,112.11,112.14,29843.0,101.9401,101.9946,101.8401,101.8674,29843.0
2018-10-22 11:10:00,112.14,112.18,112.05,112.13,33255.0,101.8674,101.9037,101.7856,101.8583,33255.0
2018-10-22 11:15:00,112.12,112.54,112.12,112.54,60398.0,101.8492,102.2308,101.8492,102.2308,60398.0
2018-10-22 11:20:00,112.52,112.71,112.48,112.6,38642.0,102.2126,102.3852,102.1762,102.2853,38642.0
2018-10-22 11:25:00,112.61,112.72,112.49,112.56,27918.0,102.2943,102.3943,102.1853,102.2489,27918.0
2018-10-22 11:30:00,112.56,112.6,112.26,112.27,53750.0,102.2489,102.2853,101.9764,101.9855,53750.0
2018-10-22 11:35:00,112.28,112.36,112.2,112.23,28253.0,101.9946,102.0672,101.9219,101.9491,28253.0
2018-10-22 11:40:00,112.22,112.31,112.1,112.3,18776.0,101.9401,102.0218,101.8311,102.0127,18776.0
2018-10-22 11:45:00,112.3,112.49,112.24,112.38,31536.0,102.0127,102.1853,101.9582,102.0854,31536.0
2018-10-22 11:50:00,112.37,112.39,112.05,112.09,25626.0,102.0763,102.0945,101.7856,101.822,25626.0
2018-10-22 11:55:00,112.09,112.18,112.07,112.11,28437.0,101.822,101.9037,101.8038,101.8401,28437.0
2018-10-22 12:00:00,112.12,112.18,112.05,112.13,10326.0,101.8492,101.9037,101.7856,101.8583,10326.0
2018-10-22 12:05:00,112.14,112.33,112.09,112.25,11747.0,101.8674,102.04,101.822,101.9673,11747.0
2018-10-22 12:10:00,112.24,112.29,112.06,112.08,12813.0,101.9582,102.0037,101.7947,101.8129,12813.0
2018-10-22 12:15:00,112.1,112.16,112.06,112.12,9790.0,101.8311,101.8856,101.7947,101.8492,9790.0
2018-10-22 12:20:00,112.13,112.13,112.03,112.07,10416.0,101.8583,101.8583,101.7675,101.8038,10416.0
2018-10-22 12:25:00,112.08,112.12,111.95,112.12,9603.0,101.8129,101.8492,101.6948,101.8492,9603.0
2018-10-22 12:30:00,112.11,112.16,111.94,111.97,24616.0,101.8401,101.8856,101.6857,101.713,24616.0
2018-10-22 12:35:00,112.0,112.01,111.87,111.91,9054.0,101.7402,101.7493,101.6221,101.6585,9054.0
2018-10-22 12:40:00,111.95,112.12,111.95,112.1,10382.0,101.6948,101.8492,101.6948,101.8311,10382.0
2018-10-22 12:45:00,112.12,112.15,112.01,112.09,16570.0,101.8492,101.8765,101.7493,101.822,16570.0
2018-10-22 12:50:00,112.05,112.23,112.04,112.19,16505.0,101.7856,101.9491,101.7766,101.9128,16505.0
2018-10-22 12:55:00,112.21,112.22,112.14,112.17,13715.0,101.931,101.9401,101.8674,101.8946,13715.0
2018-10-22 13:00:00,112.17,112.18,112.05,112.09,14191.0,101.8946,101.9037,101.7856,101.822,14191.0
2018-10-22 13:05:00,112.08,112.15,112.08,112.14,56164.0,101.8129,101.8765,101.8129,101.8674,56164.0
2018-10-22 13:10:00,112.12,112.16,112.1,112.15,21851.0,101.8492,101.8856,101.8311,101.8765,21851.0
2018-10-22 13:15:00,112.15,112.16,112.06,112.06,23984.0,101.8765,101.8856,101.7947,101.7947,23984.0
2018-10-22 13:20:00,112.07,112.09,111.9,111.9,16790.0,101.8038,101.822,101.6494,101.6494,16790.0
2018-10-22 13:25:00,111.92,111.95,111.8,111.85,13329.0,101.6675,101.6948,101.5585,101.604,13329.0
2018-10-22 13:30:00,111.86,111.88,111.77,111.77,18405.0,101.613,101.6312,101.5313,101.5313,18405.0
2018-10-22 13:35:00,111.79,111.87,111.78,111.83,17163.0,101.5495,101.6221,101.5404,101.5858,17163.0
2018-10-22 13:40:00,111.85,111.9,111.81,111.9,14999.0,101.604,101.6494,101.5676,101.6494,14999.0
2018-10-22 13:45:00,111.9,111.94,111.68,111.69,14070.0,101.6494,101.6857,101.4495,101.4586,14070.0
2018-10-22 13:50:00,111.68,111.71,111.61,111.65,15369.0,101.4495,101.4768,101.3859,101.4223,15369.0
2018-10-22 13:55:00,111.66,111.66,111.49,111.51,20911.0,101.4314,101.4314,101.2769,101.2951,20911.0
2018-10-22 14:00:00,111.52,111.59,111.47,111.48,16389.0,101.3042,101.3678,101.2588,101.2679,16389.0
2018-10-22 14:05:00,111.48,111.58,111.46,111.48,20184.0,101.2679,101.3587,101.2497,101.2679,20184.0
2018-10-22 14:10:00,111.48,111.57,111.37,111.5,15990.0,101.2679,101.3496,101.1679,101.286,15990.0
2018-10-22 14:15:00,111.49,111.6,111.49,111.53,23323.0,101.2769,101.3769,101.2769,101.3133,23323.0
2018-10-22 14:20:00,111.54,111.55,111.48,111.51,37687.0,101.3224,101.3314,101.2679,101.2951,37687.0
2018-10-22 14:25:00,111.52,111.6,111.5,111.56,12905.0,101.3042,101.3769,101.286,101.3405,12905.0
2018-10-22 14:30:00,111.55,111.68,111.54,111.66,14528.0,101.3314,101.4495,101.3224,101.4314,14528.0
2018-10-22 14:35:00,111.67,111.8,111.67,111.77,14378.0,101.4404,101.5585,101.4404,101.5313,14378.0
2018-10-22 14:40:00,111.78,111.84,111.74,111.74,15811.0,101.5404,101.5949,101.504,101.504,15811.0
2018-10-22 14:45:00,111.73,111.9,111.71,111.85,18701.0,101.495,101.6494,101.4768,101.604,18701.0
2018-10-22 14:50:00,111.87,111.94,111.83,111.87,18422.0,101.6221,101.6857,101.5858,101.6221,18422.0
2018-10-22 14:55:00,111.87,111.9,111.82,111.86,22184.0,101.6221,101.6494,101.5767,101.613,22184.0
2018-10-22 15:00:00,111.84,111.98,111.82,111.92,22448.0,101.5949,101.7221,101.5767,101.6675,22448.0
2018-10-22 15:05:00,111.93,111.93,111.83,111.89,24314.0,101.6766,101.6766,101.5858,101.6403,24314.0
2018-10-22 15:10:00,111.89,111.93,111.85,111.89,27655.0,101.6403,101.6766,101.604,101.6403,27655.0
2018-10-22 15:15:00,111.89,111.92,111.83,111.88,21105.0,101.6403,101.6675,101.5858,101.6312,21105.0
2018-10-22 15:20:00,111.88,111.95,111.88,111.88,24528.0,101.6312,101.6948,101.6312,101.6312,24528.0
2018-10-22 15:25:00,111.87,111.98,111.85,111.96,19066.0,101.6221,101.7221,101.604,101.7039,19066.0
2018-10-22 15:30:00,111.95,111.98,111.89,111.98,44850.0,101.6948,101.7221,101.6403,101.7221,44850.0
2018-10-22 15:35:00,111.98,112.13,111.98,112.02,55177.0,101.7221,101.8583,101.7221,101.7584,55177.0
2018-10-22 15:40:00,112.01,112.05,111.88,112.05,62617.0,101.7493,101.7856,101.6312,101.7856,62617.0
2018-10-22 15:45:00,112.06,112.14,112.01,112.05,73069.0,101.7947,101.8674,101.7493,101.7856,73069.0
2018-10-22 15:50:00,112.04,112.12,111.95,112.04,66914.0,101.7766,101.8492,101.6948,101.7766,66914.0
2018-10-22 15:55:00,112.03,112.14,112.0,112.02,133478.0,101.7675,101.8674,101.7402,101.7584,133478.0
2018-10-23 09:30:00,110.7,111.46,110.51,111.46,9176.0,100.5593,101.2497,100.3867,101.2497,9176.0
2018-10-23 09:35:00,110.85,111.11,110.41,110.72,117443.0,100.6956,100.9317,100.2959,100.5775,117443.0
2018-10-23 09:40:00,110.72,110.84,110.38,110.76,65717.0,100.5775,100.6865,100.2686,100.6138,65717.0
2018-10-23 09:45:00,110.71,110.76,110.5,110.55,60204.0,100.5684,100.6138,100.3776,100.423,60204.0
2018-10-23 09:50:00,110.56,110.57,110.18,110.28,51690.0,100.4321,100.4412,100.0869,100.1778,51690.0
2018-10-23 09:55:00,110.25,110.32,109.68,109.7,59708.0,100.1505,100.2141,99.6327,99.6509,59708.0
2018-10-23 10:00:00,109.77,109.9,109.2,109.28,95790.0,99.7145,99.8326,99.1967,99.2694,95790.0
2018-10-23 10:05:00,109.29,109.88,109.29,109.73,42422.0,99.2785,99.8144,99.2785,99.6782,42422.0
2018-10-23 10:10:00,109.72,109.98,109.57,109.61,25039.0,99.6691,99.9053,99.5328,99.5692,25039.0
2018-10-23 10:15:00,109.64,109.66,109.36,109.46,25212.0,99.5964,99.6146,99.3421,99.4329,25212.0
2018-10-23 10:20:00,109.48,109.55,109.18,109.3,54271.0,99.4511,99.5147,99.1785,99.2876,54271.0
2018-10-23 10:25:00,109.27,109.74,109.17,109.33,86138.0,99.2603,99.6872,99.1695,99.3148,86138.0
2018-10-23 10:30:00,109.36,109.51,109.19,109.29,55223.0,99.3421,99.4783,99.1876,99.2785,55223.0
2018-10-23 10:35:00,109.25,109.36,109.2,109.29,21899.0,99.2421,99.3421,99.1967,99.2785,21899.0
2018-10-23 10:40:00,109.33,109.46,109.13,109.42,20755.0,99.3148,99.4329,99.1331,99.3966,20755.0
2018-10-23 10:45:00,109.44,109.8,109.32,109.73,23038.0,99.4147,99.7417,99.3057,99.6782,23038.0
2018-10-23 10:50:00,109.72,109.94,109.63,109.68,63099.0,99.6691,99.8689,99.5873,99.6327,63099.0
2018-10-23 10:55:00,109.7,109.73,109.47,109.51,30857.0,99.6509,99.6782,99.442,99.4783,30857.0
2018-10-23 11:00:00,109.5,109.5,109.26,109.31,36225.0,99.4692,99.4692,99.2512,99.2966,36225.0
2018-10-23 11:05:00,109.34,109.59,109.33,109.49,28720.0,99.3239,99.551,99.3148,99.4601,28720.0
2018-10-23 11:10:00,109.52,109.69,109.51,109.61,28963.0,99.4874,99.6418,99.4783,99.5692,28963.0
2018-10-23 11:15:00,109.62,109.73,109.59,109.72,22579.0,99.5782,99.6782,99.551,99.6691,22579.0
2018-10-23 11:20:00,109.72,109.8,109.63,109.63,28326.0,99.6691,99.7417,99.5873,99.5873,28326.0
2018-10-23 11:25:00,109.64,109.64,109.48,109.5,35117.0,99.5964,99.5964,99.4511,99.4692,35117.0
2018-10-23 11:30:00,109.51,109.55,109.29,109.32,34414.0,99.4783,99.5147,99.2785,99.3057,34414.0
2018-10-23 11:35:00,109.32,109.43,109.25,109.25,20409.0,99.3057,99.4056,99.2421,99.2421,20409.0
2018-10-23 11:40:00,109.24,109.31,109.23,109.25,23135.0,99.233,99.2966,99.224,99.2421,23135.0
2018-10-23 11:45:00,109.26,109.48,109.22,109.41,20143.0,99.2512,99.4511,99.2149,99.3875,20143.0
2018-10-23 11:50:00,109.42,109.43,109.21,109.31,19322.0,99.3966,99.4056,99.2058,99.2966,19322.0
2018-10-23 11:55:00,109.3,109.31,109.09,109.09,19935.0,99.2876,99.2966,99.0968,99.0968,19935.0
2018-10-23 12:00:00,109.11,109.29,109.06,109.23,33915.0,99.115,99.2785,99.0695,99.224,33915.0
2018-10-23 12:05:00,109.24,109.41,109.24,109.39,28745.0,99.233,99.3875,99.233,99.3693,28745.0
2018-10-23 12:10:00,109.4,109.63,109.4,109.58,20247.0,99.3784,99.5873,99.3784,99.5419,20247.0
2018-10-23 12:15:00,109.59,109.63,109.39,109.63,14775.0,99.551,99.5873,99.3693,99.5873,14775.0
2018-10-23 12:20:00,109.64,109.79,109.53,109.57,48282.0,99.5964,99.7327,99.4965,99.5328,48282.0
2018-10-23 12:25:00,109.56,109.77,109.56,109.61,17817.0,99.5237,99.7145,99.5237,99.5692,17817.0
2018-10-23 12:30:00,109.61,109.8,109.61,109.74,13198.0,99.5692,99.7417,99.5692,99.6872,13198.0
2018-10-23 12:35:00,109.73,109.73,109.55,109.61,15733.0,99.6782,99.6782,99.5147,99.5692,15733.0
2018-10-23 12:40:00,109.6,109.74,109.54,109.65,19934.0,99.5601,99.6872,99.5056,99.6055,19934.0
2018-10-23 12:45:00,109.65,109.72,109.59,109.7,19173.0,99.6055,99.6691,99.551,99.6509,19173.0
2018-10-23 12:50:00,109.7,109.76,109.64,109.66,15368.0,99.6509,99.7054,99.5964,99.6146,15368.0
2018-10-23 12:55:00,109.67,109.91,109.67,109.84,12512.0,99.6237,99.8417,99.6237,99.7781,12512.0
2018-10-23 13:00:00,109.83,110.12,109.82,110.0,21138.0,99.769,100.0324,99.7599,99.9234,21138.0
2018-10-23 13:05:00,110.02,110.31,109.99,110.29,25805.0,99.9416,100.205,99.9143,100.1869,25805.0
2018-10-23 13:10:00,110.26,110.34,110.18,110.22,15077.0,100.1596,100.2323,100.0869,100.1233,15077.0
2018-10-23 13:15:00,110.25,110.3,110.12,110.16,35609.0,100.1505,100.1959,100.0324,100.0688,35609.0
2018-10-23 13:20:00,110.1,110.32,110.1,110.3,10356.0,100.0143,100.2141,100.0143,100.1959,10356.0
2018-10-23 13:25:00,110.3,110.45,110.28,110.29,15903.0,100.1959,100.3322,100.1778,100.1869,15903.0
2018-10-23 13:30:00,110.29,110.49,110.26,110.3,43849.0,100.1869,100.3685,100.1596,100.1959,43849.0
2018-10-23 13:35:00,110.32,110.32,110.12,110.2,17845.0,100.2141,100.2141,100.0324,100.1051,17845.0
2018-10-23 13:40:00,110.23,110.23,110.07,110.09,12494.0,100.1324,100.1324,99.987,100.0052,12494.0
2018-10-23 13:45:00,110.1,110.21,110.07,110.11,22542.0,100.0143,100.1142,99.987,100.0234,22542.0
2018-10-23 13:50:00,110.1,110.3,110.02,110.02,17795.0,100.0143,100.1959,99.9416,99.9416,17795.0
2018-10-23 13:55:00,110.05,110.12,109.95,110.03,9958.0,99.9688,100.0324,99.878,99.9507,9958.0
2018-10-23 14:00:00,110.09,110.22,110.08,110.15,13291.0,100.0052,100.1233,99.9961,100.0597,13291.0
2018-10-23 14:05:00,110.15,110.28,110.12,110.26,15003.0,100.0597,100.1778,100.0324,100.1596,15003.0
2018-10-23 14:10:00,110.28,110.48,110.28,110.3,19939.0,100.1778,100.3595,100.1778,100.1959,19939.0
2018-10-23 14:15:00,110.33,110.56,110.32,110.55,24166.0,100.2232,100.4321,100.2141,100.423,24166.0
2018-10-23 14:20:00,110.53,110.54,110.41,110.44,29832.0,100.4049,100.414,100.2959,100.3231,29832.0
2018-10-23 14:25:00,110.44,110.44,110.23,110.29,44332.0,100.3231,100.3231,100.1324,100.1869,44332.0
2018-10-23 14:30:00,110.28,110.52,110.28,110.37,53407.0,100.1778,100.3958,100.1778,100.2595,53407.0
2018-10-23 14:35:00,110.37,110.49,110.31,110.44,45557.0,100.2595,100.3685,100.205,100.3231,45557.0
2018-10-23 14:40:00,110.44,110.52,110.28,110.36,40381.0,100.3231,100.3958,100.1778,100.2505,40381.0
2018-10-23 14:45:00,110.35,110.43,110.18,110.43,54274.0,100.2414,100.314,100.0869,100.314,54274.0
2018-10-23 14:50:00,110.43,110.65,110.4,110.42,25613.0,100.314,100.5139,100.2868,100.305,25613.0
2018-10-23 14:55:00,110.45,110.58,110.39,110.51,19976.0,100.3322,100.4503,100.2777,100.3867,19976.0
2018-10-23 15:00:00,110.48,110.67,110.46,110.62,28773.0,100.3595,100.5321,100.3413,100.4866,28773.0
2018-10-23 15:05:00,110.64,110.74,110.52,110.62,28527.0,100.5048,100.5956,100.3958,100.4866,28527.0
2018-10-23 15:10:00,110.62,110.63,110.46,110.58,39308.0,100.4866,100.4957,100.3413,100.4503,39308.0
2018-10-23 15:15:00,110.56,110.69,110.46,110.49,21738.0,100.4321,100.5502,100.3413,100.3685,21738.0
2018-10-23 15:20:00,110.49,110.85,110.49,110.78,29136.0,100.3685,100.6956,100.3685,100.632,29136.0
2018-10-23 15:25:00,110.78,110.84,110.47,110.48,75127.0,100.632,100.6865,100.3504,100.3595,75127.0
2018-10-23 15:30:00,110.49,110.66,110.41,110.64,50034.0,100.3685,100.523,100.2959,100.5048,50034.0
2018-10-23 15:35:00,110.64,110.78,110.46,110.48,34086.0,100.5048,100.632,100.3413,100.3595,34086.0
2018-10-23 15:40:00,110.49,110.58,110.37,110.46,39859.0,100.3685,100.4503,100.2595,100.3413,39859.0
2018-10-23 15:45:00,110.48,110.48,110.29,110.44,74537.0,100.3595,100.3595,100.1869,100.3231,74537.0
2018-10-23 15:50:00,110.42,110.46,110.28,110.37,48105.0,100.305,100.3413,100.1778,100.2595,48105.0
2018-10-23 15:55:00,110.37,110.45,110.2,110.36,241163.0,100.2595,100.3322,100.1051,100.2505,241163.0
2018-10-24 09:30:00,110.22,110.6,109.6,110.6,78441.0,100.1233,100.4685,99.5601,100.4685,78441.0
2018-10-24 09:35:00,110.5,110.67,110.27,110.61,33651.0,100.3776,100.5321,100.1687,100.4775,33651.0
2018-10-24 09:40:00,110.62,110.97,110.57,110.66,47961.0,100.4866,100.8046,100.4412,100.523,47961.0
2018-10-24 09:45:00,110.65,110.78,110.6,110.65,43752.0,100.5139,100.632,100.4685,100.5139,43752.0
2018-10-24 09:50:00,110.63,110.83,110.62,110.65,34994.0,100.4957,100.6774,100.4866,100.5139,34994.0
2018-10-24 09:55:00,110.67,110.69,110.43,110.56,57196.0,100.5321,100.5502,100.314,100.4321,57196.0
2018-10-24 10:00:00,110.55,110.72,110.49,110.52,42152.0,100.423,100.5775,100.3685,100.3958,42152.0
2018-10-24 10:05:00,110.52,110.67,110.5,110.59,27507.0,100.3958,100.5321,100.3776,100.4594,27507.0
2018-10-24 10:10:00,110.59,110.77,110.53,110.56,30422.0,100.4594,100.6229,100.4049,100.4321,30422.0
2018-10-24 10:15:00,110.56,110.74,110.5,110.72,28025.0,100.4321,100.5956,100.3776,100.5775,28025.0
2018-10-24 10:20:00,110.69,110.97,110.61,110.92,20539.0,100.5502,100.8046,100.4775,100.7592,20539.0
2018-10-24 10:25:00,110.91,111.07,110.91,111.07,36927.0,100.7501,100.8954,100.7501,100.8954,36927.0
2018-10-24 10:30:00,111.07,111.12,110.85,110.93,84810.0,100.8954,100.9408,100.6956,100.7682,84810.0
2018-10-24 10:35:00,110.93,111.09,110.88,110.91,37190.0,100.7682,100.9136,100.7228,100.7501,37190.0
2018-10-24 10:40:00,110.89,111.15,110.89,111.05,31751.0,100.7319,100.9681,100.7319,100.8772,31751.0
2018-10-24 10:45:00,111.04,111.06,110.66,110.72,27321.0,100.8682,100.8863,100.523,100.5775,27321.0
2018-10-24 10:50:00,110.74,110.8,110.65,110.78,27433.0,100.5956,100.6501,100.5139,100.632,27433.0
2018-10-24 10:55:00,110.75,110.76,110.59,110.59,22907.0,100.6047,100.6138,100.4594,100.4594,22907.0
2018-10-24 11:00:00,110.62,110.63,110.29,110.3,49434.0,100.4866,100.4957,100.1869,100.1959,49434.0
2018-10-24 11:05:00,110.3,110.32,110.13,110.16,87731.0,100.1959,100.2141,100.0415,100.0688,87731.0
2018-10-24 11:10:00,110.17,110.42,110.17,110.42,69517.0,100.0779,100.305,100.0779,100.305,69517.0
2018-10-24 11:15:00,110.42,110.52,110.23,110.23,47120.0,100.305,100.3958,100.1324,100.1324,47120.0
2018-10-24 11:20:00,110.21,110.38,110.11,110.25,53565.0,100.1142,100.2686,100.0234,100.1505,53565.0
2018-10-24 11:25:00,110.26,110.45,110.25,110.34,45508.0,100.1596,100.3322,100.1505,100.2323,45508.0
2018-10-24 11:30:00,110.36,110.46,110.31,110.38,32111.0,100.2505,100.3413,100.205,100.2686,32111.0
2018-10-24 11:35:00,110.37,110.44,110.27,110.31,18029.0,100.2595,100.3231,100.1687,100.205,18029.0
2018-10-24 11:40:00,110.32,110.39,110.27,110.31,26765.0,100.2141,100.2777,100.1687,100.205,26765.0
2018-10-24 11:45:00,110.36,110.67,110.36,110.59,21230.0,100.2505,100.5321,100.2505,100.4594,21230.0
2018-10-24 11:50:00,110.61,110.67,110.47,110.67,14086.0,100.4775,100.5321,100.3504,100.5321,14086.0
2018-10-24 11:55:00,110.7,110.97,110.69,110.88,34323.0,100.5593,100.8046,100.5502,100.7228,34323.0
2018-10-24 12:00:00,110.84,110.85,110.74,110.75,42309.0,100.6865,100.6956,100.5956,100.6047,42309.0
2018-10-24 12:05:00,110.74,110.74,110.5,110.55,80141.0,100.5956,100.5956,100.3776,100.423,80141.0
2018-10-24 12:10:00,110.54,110.57,110.47,110.54,95909.0,100.414,100.4412,100.3504,100.414,95909.0
2018-10-24 12:15:00,110.53,110.68,110.28,110.38,53769.0,100.4049,100.5411,100.1778,100.2686,53769.0
2018-10-24 12:20:00,110.39,110.41,110.1,110.11,30211.0,100.2777,100.2959,100.0143,100.0234,30211.0
2018-10-24 12:25:00,110.13,110.32,110.13,110.27,41771.0,100.0415,100.2141,100.0415,100.1687,41771.0
2018-10-24 12:30:00,110.28,110.28,109.96,109.98,43460.0,100.1778,100.1778,99.8871,99.9053,43460.0
2018-10-24 12:35:00,109.99,110.01,109.55,109.58,59882.0,99.9143,99.9325,99.5147,99.5419,59882.0
2018-10-24 12:40:00,109.6,109.75,109.55,109.7,52215.0,99.5601,99.6963,99.5147,99.6509,52215.0
2018-10-24 12:45:00,109.7,109.73,109.61,109.62,38327.0,99.6509,99.6782,99.5692,99.5782,38327.0
2018-10-24 12:50:00,109.61,109.68,109.44,109.68,40039.0,99.5692,99.6327,99.4147,99.6327,40039.0
2018-10-24 12:55:00,109.7,109.7,109.46,109.47,27232.0,99.6509,99.6509,99.4329,99.442,27232.0
2018-10-24 13:00:00,109.43,109.48,109.34,109.35,49363.0,99.4056,99.4511,99.3239,99.333,49363.0
2018-10-24 13:05:00,109.38,109.4,108.9,109.0,65724.0,99.3602,99.3784,98.9242,99.015,65724.0
2018-10-24 13:10:00,108.97,109.14,108.96,109.0,53369.0,98.9878,99.1422,98.9787,99.015,53369.0
2018-10-24 13:15:00,109.0,109.19,108.88,109.19,41417.0,99.015,99.1876,98.906,99.1876,41417.0
2018-10-24 13:20:00,109.14,109.27,109.14,109.17,18395.0,99.1422,99.2603,99.1422,99.1695,18395.0
2018-10-24 13:25:00,109.14,109.14,108.93,109.03,31695.0,99.1422,99.1422,98.9514,99.0423,31695.0
2018-10-24 13:30:00,109.04,109.08,108.62,108.7,74634.0,99.0514,99.0877,98.6698,98.7425,74634.0
2018-10-24 13:35:00,108.73,108.8,108.55,108.61,46133.0,98.7698,98.8334,98.6063,98.6608,46133.0
2018-10-24 13:40:00,108.61,108.88,108.58,108.85,29662.0,98.6608,98.906,98.6335,98.8788,29662.0
2018-10-24 13:45:00,108.94,108.99,108.78,108.96,22406.0,98.9605,99.0059,98.8152,98.9787,22406.0
2018-10-24 13:50:00,108.97,109.01,108.75,108.98,30607.0,98.9878,99.0241,98.7879,98.9969,30607.0
2018-10-24 13:55:00,108.98,108.99,108.64,108.71,22162.0,98.9969,99.0059,98.688,98.7516,22162.0
2018-10-24 14:00:00,108.72,108.74,108.46,108.62,44897.0,98.7607,98.7789,98.5245,98.6698,44897.0
2018-10-24 14:05:00,108.63,108.65,108.29,108.29,52252.0,98.6789,98.6971,98.3701,98.3701,52252.0
2018-10-24 14:10:00,108.33,108.47,108.21,108.45,105574.0,98.4064,98.5336,98.2974,98.5154,105574.0
2018-10-24 14:15:00,108.45,108.55,108.3,108.34,54298.0,98.5154,98.6063,98.3792,98.4155,54298.0
2018-10-24 14:20:00,108.33,108.87,108.28,108.85,59655.0,98.4064,98.8969,98.361,98.8788,59655.0
2018-10-24 14:25:00,108.83,109.11,108.76,108.94,68952.0,98.8606,99.115,98.797,98.9605,68952.0
2018-10-24 14:30:00,108.98,109.07,108.85,108.97,175353.0,98.9969,99.0786,98.8788,98.9878,175353.0
2018-10-24 14:35:00,108.99,109.0,108.69,109.0,33016.0,99.0059,99.015,98.7334,99.015,33016.0
2018-10-24 14:40:00,109.0,109.03,108.74,108.76,73758.0,99.015,99.0423,98.7789,98.797,73758.0
2018-10-24 14:45:00,108.74,108.74,108.45,108.61,69642.0,98.7789,98.7789,98.5154,98.6608,69642.0
2018-10-24 14:50:00,108.59,108.59,108.09,108.11,98355.0,98.6426,98.6426,98.1884,98.2066,98355.0
2018-10-24 14:55:00,108.17,108.47,108.15,108.29,48871.0,98.2611,98.5336,98.2429,98.3701,48871.0
2018-10-24 15:00:00,108.29,108.29,107.81,107.82,61493.0,98.3701,98.3701,97.934,97.9431,61493.0
2018-10-24 15:05:00,107.83,107.94,107.77,107.91,181727.0,97.9522,98.0521,97.8977,98.0249,181727.0
2018-10-24 15:10:00,107.9,108.05,107.88,107.98,61570.0,98.0158,98.1521,97.9976,98.0885,61570.0
2018-10-24 15:15:00,107.98,108.14,107.85,107.85,66586.0,98.0885,98.2338,97.9704,97.9704,66586.0
2018-10-24 15:20:00,107.85,107.86,107.52,107.61,166655.0,97.9704,97.9795,97.6706,97.7524,166655.0
2018-10-24 15:25:00,107.6,107.76,107.29,107.32,135867.0,97.7433,97.8886,97.4617,97.4889,135867.0
2018-10-24 15:30:00,107.3,107.37,107.16,107.2,97627.0,97.4708,97.5344,97.3436,97.3799,97627.0
2018-10-24 15:35:00,107.2,107.5,107.17,107.25,154269.0,97.3799,97.6524,97.3527,97.4253,154269.0
2018-10-24 15:40:00,107.24,107.36,107.14,107.16,180869.0,97.4163,97.5253,97.3254,97.3436,180869.0
2018-10-24 15:45:00,107.16,107.16,106.57,106.71,276506.0,97.3436,97.3436,96.8076,96.9348,276506.0
2018-10-24 15:50:00,106.7,106.73,106.5,106.56,288159.0,96.9257,96.953,96.744,96.7986,288159.0
2018-10-24 15:55:00,106.55,106.55,106.19,106.37,323291.0,96.7895,96.7895,96.4624,96.626,323291.0
2018-10-25 09:30:00,106.43,106.43,105.24,105.24,104537.0,96.6805,96.6805,95.5995,95.5995,104537.0
2018-10-25 09:35:00,105.24,105.25,104.17,104.53,137796.0,95.5995,95.6086,94.6275,94.9545,137796.0
2018-10-25 09:40:00,104.51,104.92,104.43,104.76,141732.0,94.9363,95.3088,94.8637,95.1634,141732.0
2018-10-25 09:45:00,104.79,105.32,104.58,105.26,85954.0,95.1907,95.6721,94.9999,95.6176,85954.0
2018-10-25 09:50:00,105.29,106.01,105.24,106.01,74614.0,95.6449,96.2989,95.5995,96.2989,74614.0
2018-10-25 09:55:00,106.03,106.52,106.0,106.5,40596.0,96.3171,96.7622,96.2898,96.744,40596.0
2018-10-25 10:00:00,106.58,107.13,106.49,107.0,69871.0,96.8167,97.3163,96.735,97.1982,69871.0
2018-10-25 10:05:00,107.09,107.3,106.77,106.96,38350.0,97.28,97.4708,96.9893,97.1619,38350.0
2018-10-25 10:10:00,106.94,107.36,106.94,107.29,63581.0,97.1437,97.5253,97.1437,97.4617,63581.0
2018-10-25 10:15:00,107.29,107.38,106.89,107.0,60733.0,97.4617,97.5434,97.0983,97.1982,60733.0
2018-10-25 10:20:00,107.0,107.21,106.97,107.14,57094.0,97.1982,97.389,97.171,97.3254,57094.0
2018-10-25 10:25:00,107.19,107.35,107.11,107.25,29904.0,97.3708,97.5162,97.2982,97.4253,29904.0
2018-10-25 10:30:00,107.27,107.67,107.25,107.5,29874.0,97.4435,97.8069,97.4253,97.6524,29874.0
2018-10-25 10:35:00,107.53,107.74,107.46,107.46,19687.0,97.6797,97.8705,97.6161,97.6161,19687.0
2018-10-25 10:40:00,107.45,107.58,107.34,107.36,25421.0,97.607,97.7251,97.5071,97.5253,25421.0
2018-10-25 10:45:00,107.39,107.62,107.33,107.5,42031.0,97.5525,97.7614,97.498,97.6524,42031.0
2018-10-25 10:50:00,107.51,107.64,107.45,107.58,48477.0,97.6615,97.7796,97.607,97.7251,48477.0
2018-10-25 10:55:00,107.55,107.9,107.48,107.69,32256.0,97.6979,98.0158,97.6343,97.825,32256.0
2018-10-25 11:00:00,107.67,107.81,107.53,107.63,52367.0,97.8069,97.934,97.6797,97.7705,52367.0
2018-10-25 11:05:00,107.63,107.75,107.56,107.75,22382.0,97.7705,97.8795,97.7069,97.8795,22382.0
2018-10-25 11:10:00,107.77,107.77,107.48,107.63,77702.0,97.8977,97.8977,97.6343,97.7705,77702.0
2018-10-25 11:15:00,107.62,108.03,107.6,107.93,29285.0,97.7614,98.1339,97.7433,98.0431,29285.0
2018-10-25 11:20:00,107.97,108.37,107.97,108.24,43275.0,98.0794,98.4427,98.0794,98.3247,43275.0
2018-10-25 11:25:00,108.23,108.36,108.22,108.22,34018.0,98.3156,98.4337,98.3065,98.3065,34018.0
2018-10-25 11:30:00,108.22,108.32,108.13,108.13,22302.0,98.3065,98.3973,98.2247,98.2247,22302.0
2018-10-25 11:35:00,108.14,108.24,108.05,108.23,17776.0,98.2338,98.3247,98.1521,98.3156,17776.0
2018-10-25 11:40:00,108.21,108.27,108.19,108.21,45679.0,98.2974,98.3519,98.2792,98.2974,45679.0
2018-10-25 11:45:00,108.21,108.59,108.2,108.59,36435.0,98.2974,98.6426,98.2883,98.6426,36435.0
2018-10-25 11:50:00,108.56,108.58,108.39,108.52,29404.0,98.6153,98.6335,98.4609,98.579,29404.0
2018-10-25 11:55:00,108.53,108.55,108.25,108.28,38807.0,98.5881,98.6063,98.3337,98.361,38807.0
2018-10-25 12:00:00,108.26,108.46,108.24,108.46,22532.0,98.3428,98.5245,98.3247,98.5245,22532.0
2018-10-25 12:05:00,108.43,108.74,108.41,108.65,20689.0,98.4972,98.7789,98.4791,98.6971,20689.0
2018-10-25 12:10:00,108.68,108.73,108.5,108.55,18160.0,98.7243,98.7698,98.5608,98.6063,18160.0
2018-10-25 12:15:00,108.52,108.55,108.3,108.38,71995.0,98.579,98.6063,98.3792,98.4518,71995.0
2018-10-25 12:20:00,108.34,108.35,108.23,108.27,30995.0,98.4155,98.4246,98.3156,98.3519,30995.0
2018-10-25 12:25:00,108.3,108.57,108.27,108.54,27959.0,98.3792,98.6244,98.3519,98.5972,27959.0
2018-10-25 12:30:00,108.52,108.72,108.5,108.61,24339.0,98.579,98.7607,98.5608,98.6608,24339.0
2018-10-25 12:35:00,108.61,108.73,108.57,108.69,18272.0,98.6608,98.7698,98.6244,98.7334,18272.0
2018-10-25 12:40:00,108.68,108.82,108.62,108.64,14166.0,98.7243,98.8515,98.6698,98.688,14166.0
2018-10-25 12:45:00,108.67,108.69,108.54,108.56,13227.0,98.7153,98.7334,98.5972,98.6153,13227.0
2018-10-25 12:50:00,108.56,108.61,108.53,108.56,13159.0,98.6153,98.6608,98.5881,98.6153,13159.0
2018-10-25 12:55:00,108.59,108.61,108.5,108.51,14470.0,98.6426,98.6608,98.5608,98.5699,14470.0
2018-10-25 13:00:00,108.53,108.57,108.25,108.26,56813.0,98.5881,98.6244,98.3337,98.3428,56813.0
2018-10-25 13:05:00,108.27,108.31,108.05,108.08,42948.0,98.3519,98.3882,98.1521,98.1793,42948.0
2018-10-25 13:10:00,108.09,108.13,108.0,108.06,22076.0,98.1884,98.2247,98.1066,98.1611,22076.0
2018-10-25 13:15:00,108.08,108.11,107.94,108.04,35534.0,98.1793,98.2066,98.0521,98.143,35534.0
2018-10-25 13:20:00,108.03,108.15,108.03,108.09,46464.0,98.1339,98.2429,98.1339,98.1884,46464.0
2018-10-25 13:25:00,108.09,108.39,108.09,108.31,34837.0,98.1884,98.4609,98.1884,98.3882,34837.0
2018-10-25 13:30:00,108.31,108.4,108.28,108.31,15698.0,98.3882,98.47,98.361,98.3882,15698.0
2018-10-25 13:35:00,108.31,108.51,108.3,108.42,36932.0,98.3882,98.5699,98.3792,98.4882,36932.0
2018-10-25 13:40:00,108.41,108.41,108.28,108.34,14065.0,98.4791,98.4791,98.361,98.4155,14065.0
2018-10-25 13:45:00,108.32,108.47,108.32,108.44,18555.0,98.3973,98.5336,98.3973,98.5063,18555.0
2018-10-25 13:50:00,108.46,108.46,108.24,108.24,9716.0,98.5245,98.5245,98.3247,98.3247,9716.0
2018-10-25 13:55:00,108.24,108.33,108.15,108.15,53024.0,98.3247,98.4064,98.2429,98.2429,53024.0
2018-10-25 14:00:00,108.13,108.15,108.03,108.06,23130.0,98.2247,98.2429,98.1339,98.1611,23130.0
2018-10-25 14:05:00,108.07,108.19,108.05,108.1,20891.0,98.1702,98.2792,98.1521,98.1975,20891.0
2018-10-25 14:10:00,108.12,108.17,108.05,108.07,16413.0,98.2156,98.2611,98.1521,98.1702,16413.0
2018-10-25 14:15:00,108.07,108.15,107.78,107.81,31803.0,98.1702,98.2429,97.9068,97.934,31803.0
2018-10-25 14:20:00,107.81,107.81,107.61,107.64,26939.0,97.934,97.934,97.7524,97.7796,26939.0
2018-10-25 14:25:00,107.65,108.13,107.65,108.05,35610.0,97.7887,98.2247,97.7887,98.1521,35610.0
2018-10-25 14:30:00,108.06,108.49,108.04,108.48,25674.0,98.1611,98.5518,98.143,98.5427,25674.0
2018-10-25 14:35:00,108.5,108.52,108.34,108.5,20753.0,98.5608,98.579,98.4155,98.5608,20753.0
2018-10-25 14:40:00,108.5,108.65,108.48,108.58,11986.0,98.5608,98.6971,98.5427,98.6335,11986.0
2018-10-25 14:45:00,108.6,108.69,108.59,108.6,9242.0,98.6517,98.7334,98.6426,98.6517,9242.0
2018-10-25 14:50:00,108.6,108.63,108.44,108.44,18269.0,98.6517,98.6789,98.5063,98.5063,18269.0
2018-10-25 14:55:00,108.47,108.6,108.44,108.55,15881.0,98.5336,98.6517,98.5063,98.6063,15881.0
2018-10-25 15:00:00,108.56,108.61,108.46,108.51,18934.0,98.6153,98.6608,98.5245,98.5699,18934.0
2018-10-25 15:05:00,108.52,108.56,108.41,108.41,20582.0,98.579,98.6153,98.4791,98.4791,20582.0
2018-10-25 15:10:00,108.41,108.57,108.39,108.55,17268.0,98.4791,98.6244,98.4609,98.6063,17268.0
2018-10-25 15:15:00,108.57,108.69,108.56,108.63,27766.0,98.6244,98.7334,98.6153,98.6789,27766.0
2018-10-25 15:20:00,108.62,108.64,108.49,108.54,33177.0,98.6698,98.688,98.5518,98.5972,33177.0
2018-10-25 15:25:00,108.52,108.52,108.37,108.51,22034.0,98.579,98.579,98.4427,98.5699,22034.0
2018-10-25 15:30:00,108.51,108.6,108.03,108.12,39681.0,98.5699,98.6517,98.1339,98.2156,39681.0
2018-10-25 15:35:00,108.11,108.25,108.0,108.03,36441.0,98.2066,98.3337,98.1066,98.1339,36441.0
2018-10-25 15:40:00,108.04,108.12,107.79,107.89,70148.0,98.143,98.2156,97.9159,98.0067,70148.0
2018-10-25 15:45:00,107.89,107.96,107.72,107.88,74006.0,98.0067,98.0703,97.8523,97.9976,74006.0
2018-10-25 15:50:00,107.86,107.86,107.54,107.83,76459.0,97.9795,97.9795,97.6888,97.9522,76459.0
2018-10-25 15:55:00,107.83,107.98,107.68,107.9,163318.0,97.9522,98.0885,97.816,98.0158,163318.0
2018-10-26 09:30:00,107.05,107.43,106.91,107.18,58916.0,97.2437,97.5889,97.1165,97.3618,58916.0
2018-10-26 09:35:00,107.16,107.47,106.79,106.87,42625.0,97.3436,97.6252,97.0075,97.0802,42625.0
2018-10-26 09:40:00,106.86,107.03,106.57,106.81,24451.0,97.0711,97.2255,96.8076,97.0256,24451.0
2018-10-26 09:45:00,106.85,106.92,106.61,106.77,22170.0,97.062,97.1256,96.844,96.9893,22170.0
2018-10-26 09:50:00,106.72,106.72,106.37,106.6,17472.0,96.9439,96.9439,96.626,96.8349,17472.0
2018-10-26 09:55:00,106.6,106.65,106.42,106.54,19715.0,96.8349,96.8803,96.6714,96.7804,19715.0
2018-10-26 10:00:00,106.56,106.57,106.1,106.1,21654.0,96.7986,96.8076,96.3807,96.3807,21654.0
2018-10-26 10:05:00,106.05,106.14,105.75,106.08,43007.0,96.3353,96.417,96.0628,96.3625,43007.0
2018-10-26 10:10:00,106.11,106.36,106.11,106.29,21350.0,96.3898,96.6169,96.3898,96.5533,21350.0
2018-10-26 10:15:00,106.32,106.4,106.11,106.21,25142.0,96.5805,96.6532,96.3898,96.4806,25142.0
2018-10-26 10:20:00,106.21,106.36,106.07,106.3,27166.0,96.4806,96.6169,96.3534,96.5624,27166.0
2018-10-26 10:25:00,106.36,106.61,106.23,106.23,23105.0,96.6169,96.844,96.4988,96.4988,23105.0
2018-10-26 10:30:00,106.24,106.24,105.89,106.02,24961.0,96.5079,96.5079,96.1899,96.308,24961.0
2018-10-26 10:35:00,106.02,106.14,105.89,106.1,30626.0,96.308,96.417,96.1899,96.3807,30626.0
2018-10-26 10:40:00,106.06,106.16,105.8,105.8,24337.0,96.3444,96.4352,96.1082,96.1082,24337.0
2018-10-26 10:45:00,105.78,105.92,105.65,105.84,30881.0,96.09,96.2172,95.9719,96.1445,30881.0
2018-10-26 10:50:00,105.84,106.05,105.84,105.95,23770.0,96.1445,96.3353,96.1445,96.2444,23770.0
2018-10-26 10:55:00,105.93,105.96,105.34,105.34,31998.0,96.2263,96.2535,95.6903,95.6903,31998.0
2018-10-26 11:00:00,105.32,105.69,105.24,105.56,42254.0,95.6721,96.0082,95.5995,95.8902,42254.0
2018-10-26 11:05:00,105.54,105.9,105.46,105.53,40834.0,95.872,96.199,95.7993,95.8629,40834.0
2018-10-26 11:10:00,105.53,105.6,105.39,105.5,67738.0,95.8629,95.9265,95.7357,95.8357,67738.0
2018-10-26 11:15:00,105.5,105.66,105.35,105.48,92332.0,95.8357,95.981,95.6994,95.8175,92332.0
2018-10-26 11:20:00,105.52,105.6,105.34,105.5,35035.0,95.8538,95.9265,95.6903,95.8357,35035.0
2018-10-26 11:25:00,105.54,105.56,105.06,105.33,84387.0,95.872,95.8902,95.436,95.6812,84387.0
2018-10-26 11:30:00,105.41,105.99,105.39,105.95,131977.0,95.7539,96.2808,95.7357,96.2444,131977.0
2018-10-26 11:35:00,105.98,106.07,105.75,105.81,30601.0,96.2717,96.3534,96.0628,96.1173,30601.0
2018-10-26 11:40:00,105.83,105.98,105.52,105.56,22229.0,96.1354,96.2717,95.8538,95.8902,22229.0
2018-10-26 11:45:00,105.53,105.65,105.45,105.59,22246.0,95.8629,95.9719,95.7902,95.9174,22246.0
2018-10-26 11:50:00,105.59,105.92,105.56,105.74,23651.0,95.9174,96.2172,95.8902,96.0537,23651.0
2018-10-26 11:55:00,105.73,105.88,105.64,105.66,17417.0,96.0446,96.1808,95.9628,95.981,17417.0
2018-10-26 12:00:00,105.67,105.79,105.51,105.75,19146.0,95.9901,96.0991,95.8447,96.0628,19146.0
2018-10-26 12:05:00,105.8,106.0,105.8,105.93,17027.0,96.1082,96.2898,96.1082,96.2263,17027.0
2018-10-26 12:10:00,105.93,105.98,105.81,105.98,12406.0,96.2263,96.2717,96.1173,96.2717,12406.0
2018-10-26 12:15:00,105.95,106.02,105.78,105.99,17555.0,96.2444,96.308,96.09,96.2808,17555.0
2018-10-26 12:20:00,106.01,106.21,105.97,106.02,24736.0,96.2989,96.4806,96.2626,96.308,24736.0
2018-10-26 12:25:00,105.97,106.05,105.86,105.98,37893.0,96.2626,96.3353,96.1627,96.2717,37893.0
2018-10-26 12:30:00,105.98,106.24,105.87,106.17,32054.0,96.2717,96.5079,96.1718,96.4443,32054.0
2018-10-26 12:35:00,106.19,106.19,105.99,106.09,19726.0,96.4624,96.4624,96.2808,96.3716,19726.0
2018-10-26 12:40:00,106.12,106.42,106.06,106.4,39128.0,96.3989,96.6714,96.3444,96.6532,39128.0
2018-10-26 12:45:00,106.36,106.47,106.31,106.45,120944.0,96.6169,96.7168,96.5715,96.6986,120944.0
2018-10-26 12:50:00,106.45,106.54,106.33,106.52,68277.0,96.6986,96.7804,96.5896,96.7622,68277.0
2018-10-26 12:55:00,106.55,106.55,106.4,106.43,82954.0,96.7895,96.7895,96.6532,96.6805,82954.0
2018-10-26 13:00:00,106.43,106.73,106.43,106.66,82843.0,96.6805,96.953,96.6805,96.8894,82843.0
2018-10-26 13:05:00,106.67,106.68,106.39,106.41,144765.0,96.8985,96.9076,96.6441,96.6623,144765.0
2018-10-26 13:10:00,106.41,106.71,106.4,106.51,43696.0,96.6623,96.9348,96.6532,96.7531,43696.0
2018-10-26 13:15:00,106.59,106.72,106.47,106.69,25781.0,96.8258,96.9439,96.7168,96.9166,25781.0
2018-10-26 13:20:00,106.66,106.74,106.49,106.64,25723.0,96.8894,96.9621,96.735,96.8712,25723.0
2018-10-26 13:25:00,106.66,106.71,106.55,106.58,20576.0,96.8894,96.9348,96.7895,96.8167,20576.0
2018-10-26 13:30:00,106.54,106.56,106.28,106.36,25167.0,96.7804,96.7986,96.5442,96.6169,25167.0
2018-10-26 13:35:00,106.36,106.51,106.21,106.34,17387.0,96.6169,96.7531,96.4806,96.5987,17387.0
2018-10-26 13:40:00,106.33,106.71,106.33,106.64,15879.0,96.5896,96.9348,96.5896,96.8712,15879.0
2018-10-26 13:45:00,106.64,106.77,106.48,106.69,16508.0,96.8712,96.9893,96.7259,96.9166,16508.0
2018-10-26 13:50:00,106.69,106.79,106.49,106.73,12969.0,96.9166,97.0075,96.735,96.953,12969.0
2018-10-26 13:55:00,106.73,106.87,106.73,106.82,14066.0,96.953,97.0802,96.953,97.0347,14066.0
2018-10-26 14:00:00,106.82,106.93,106.53,106.61,17877.0,97.0347,97.1347,96.7713,96.844,17877.0
2018-10-26 14:05:00,106.63,106.67,106.47,106.57,15693.0,96.8621,96.8985,96.7168,96.8076,15693.0
2018-10-26 14:10:00,106.55,106.67,106.33,106.38,20590.0,96.7895,96.8985,96.5896,96.635,20590.0
2018-10-26 14:15:00,106.42,106.48,106.27,106.28,14478.0,96.6714,96.7259,96.5351,96.5442,14478.0
2018-10-26 14:20:00,106.3,106.4,106.06,106.34,17826.0,96.5624,96.6532,96.3444,96.5987,17826.0
2018-10-26 14:25:00,106.33,106.58,106.27,106.44,14610.0,96.5896,96.8167,96.5351,96.6895,14610.0
2018-10-26 14:30:00,106.44,106.64,106.37,106.52,19841.0,96.6895,96.8712,96.626,96.7622,19841.0
2018-10-26 14:35:00,106.48,106.72,106.45,106.56,21458.0,96.7259,96.9439,96.6986,96.7986,21458.0
2018-10-26 14:40:00,106.64,106.69,106.29,106.37,24407.0,96.8712,96.9166,96.5533,96.626,24407.0
2018-10-26 14:45:00,106.41,106.46,106.11,106.17,25448.0,96.6623,96.7077,96.3898,96.4443,25448.0
2018-10-26 14:50:00,106.17,106.21,106.0,106.04,19004.0,96.4443,96.4806,96.2898,96.3262,19004.0
2018-10-26 14:55:00,106.03,106.03,105.49,105.64,32777.0,96.3171,96.3171,95.8266,95.9628,32777.0
2018-10-26 15:00:00,105.64,105.64,105.3,105.61,44074.0,95.9628,95.9628,95.654,95.9356,44074.0
2018-10-26 15:05:00,105.62,105.86,105.5,105.78,136563.0,95.9447,96.1627,95.8357,96.09,136563.0
2018-10-26 15:10:00,105.78,105.91,105.49,105.62,35190.0,96.09,96.2081,95.8266,95.9447,35190.0
2018-10-26 15:15:00,105.61,106.01,105.61,106.0,29226.0,95.9356,96.2989,95.9356,96.2898,29226.0
2018-10-26 15:20:00,105.98,106.33,105.98,106.08,39560.0,96.2717,96.5896,96.2717,96.3625,39560.0
2018-10-26 15:25:00,106.08,106.36,105.98,106.24,31292.0,96.3625,96.6169,96.2717,96.5079,31292.0
2018-10-26 15:30:00,106.22,106.22,105.92,105.93,61806.0,96.4897,96.4897,96.2172,96.2263,61806.0
2018-10-26 15:35:00,105.94,106.48,105.94,106.21,57127.0,96.2353,96.7259,96.2353,96.4806,57127.0
2018-10-26 15:40:00,106.18,106.37,106.01,106.1,81432.0,96.4534,96.626,96.2989,96.3807,81432.0
2018-10-26 15:45:00,106.1,106.96,106.1,106.73,66494.0,96.3807,97.1619,96.3807,96.953,66494.0
2018-10-26 15:50:00,106.75,107.21,106.74,106.84,94298.0,96.9711,97.389,96.9621,97.0529,94298.0
2018-10-26 15:55:00,106.84,106.85,105.95,106.34,308579.0,97.0529,97.062,96.2444,96.5987,308579.0
2018-10-29 09:30:00,107.45,108.07,107.45,108.07,39759.0,97.607,98.1702,97.607,98.1702,39759.0
2018-10-29 09:35:00,108.21,108.48,107.99,107.99,16604.0,98.2974,98.5427,98.0976,98.0976,16604.0
2018-10-29 09:40:00,107.95,108.5,107.95,108.44,17126.0,98.0612,98.5608,98.0612,98.5063,17126.0
2018-10-29 09:45:00,108.49,108.63,108.26,108.36,16063.0,98.5518,98.6789,98.3428,98.4337,16063.0
2018-10-29 09:50:00,108.45,108.52,108.21,108.4,38714.0,98.5154,98.579,98.2974,98.47,38714.0
2018-10-29 09:55:00,108.33,108.75,108.33,108.67,14091.0,98.4064,98.7879,98.4064,98.7153,14091.0
2018-10-29 10:00:00,108.61,109.08,108.59,109.06,17905.0,98.6608,99.0877,98.6426,99.0695,17905.0
2018-10-29 10:05:00,108.98,109.04,108.85,108.92,11836.0,98.9969,99.0514,98.8788,98.9424,11836.0
2018-10-29 10:10:00,108.9,108.93,108.74,108.84,11791.0,98.9242,98.9514,98.7789,98.8697,11791.0
2018-10-29 10:15:00,108.8,109.05,108.75,109.05,22640.0,98.8334,99.0605,98.7879,99.0605,22640.0
2018-10-29 10:20:00,109.03,109.03,108.78,108.86,9066.0,99.0423,99.0423,98.8152,98.8879,9066.0
2018-10-29 10:25:00,108.85,108.95,108.71,108.74,14267.0,98.8788,98.9696,98.7516,98.7789,14267.0
2018-10-29 10:30:00,108.78,108.83,108.56,108.57,13149.0,98.8152,98.8606,98.6153,98.6244,13149.0
2018-10-29 10:35:00,108.55,108.55,108.37,108.41,13365.0,98.6063,98.6063,98.4427,98.4791,13365.0
2018-10-29 10:40:00,108.44,108.6,108.36,108.58,9097.0,98.5063,98.6517,98.4337,98.6335,9097.0
2018-10-29 10:45:00,108.58,108.63,108.38,108.47,10472.0,98.6335,98.6789,98.4518,98.5336,10472.0
2018-10-29 10:50:00,108.47,108.79,108.47,108.73,27154.0,98.5336,98.8243,98.5336,98.7698,27154.0
2018-10-29 10:55:00,108.75,108.75,108.52,108.65,44034.0,98.7879,98.7879,98.579,98.6971,44034.0
2018-10-29 11:00:00,108.65,108.84,108.62,108.74,42335.0,98.6971,98.8697,98.6698,98.7789,42335.0
2018-10-29 11:05:00,108.73,108.83,108.61,108.63,50949.0,98.7698,98.8606,98.6608,98.6789,50949.0
2018-10-29 11:10:00,108.64,108.72,108.34,108.35,20069.0,98.688,98.7607,98.4155,98.4246,20069.0
2018-10-29 11:15:00,108.37,108.46,108.23,108.31,42664.0,98.4427,98.5245,98.3156,98.3882,42664.0
2018-10-29 11:20:00,108.32,108.47,108.32,108.42,18597.0,98.3973,98.5336,98.3973,98.4882,18597.0
2018-10-29 11:25:00,108.47,108.48,108.36,108.43,26723.0,98.5336,98.5427,98.4337,98.4972,26723.0
2018-10-29 11:30:00,108.45,108.54,108.39,108.49,14736.0,98.5154,98.5972,98.4609,98.5518,14736.0
2018-10-29 11:35:00,108.46,108.66,108.37,108.63,25769.0,98.5245,98.7062,98.4427,98.6789,25769.0
2018-10-29 11:40:00,108.63,108.63,108.43,108.45,46593.0,98.6789,98.6789,98.4972,98.5154,46593.0
2018-10-29 11:45:00,108.47,108.5,108.41,108.42,17192.0,98.5336,98.5608,98.4791,98.4882,17192.0
2018-10-29 11:50:00,108.41,108.62,108.37,108.56,40909.0,98.4791,98.6698,98.4427,98.6153,40909.0
2018-10-29 11:55:00,108.54,108.62,108.38,108.38,35499.0,98.5972,98.6698,98.4518,98.4518,35499.0
2018-10-29 12:00:00,108.37,108.43,108.26,108.38,114074.0,98.4427,98.4972,98.3428,98.4518,114074.0
2018-10-29 12:05:00,108.37,108.37,108.22,108.22,27174.0,98.4427,98.4427,98.3065,98.3065,27174.0
2018-10-29 12:10:00,108.24,108.3,108.15,108.23,27342.0,98.3247,98.3792,98.2429,98.3156,27342.0
2018-10-29 12:15:00,108.24,108.38,108.21,108.29,13906.0,98.3247,98.4518,98.2974,98.3701,13906.0
2018-10-29 12:20:00,108.28,108.33,108.14,108.29,15258.0,98.361,98.4064,98.2338,98.3701,15258.0
2018-10-29 12:25:00,108.26,108.37,108.2,108.37,63785.0,98.3428,98.4427,98.2883,98.4427,63785.0
2018-10-29 12:30:00,108.33,108.36,108.2,108.27,16271.0,98.4064,98.4337,98.2883,98.3519,16271.0
2018-10-29 12:35:00,108.26,108.37,108.22,108.27,15070.0,98.3428,98.4427,98.3065,98.3519,15070.0
2018-10-29 12:40:00,108.25,108.37,108.19,108.21,84344.0,98.3337,98.4427,98.2792,98.2974,84344.0
2018-10-29 12:45:00,108.21,108.24,108.02,108.02,30691.0,98.2974,98.3247,98.1248,98.1248,30691.0
2018-10-29 12:50:00,108.01,108.12,107.8,107.96,52110.0,98.1157,98.2156,97.925,98.0703,52110.0
2018-10-29 12:55:00,107.93,107.97,107.7,107.88,98083.0,98.0431,98.0794,97.8341,97.9976,98083.0
2018-10-29 13:00:00,107.89,108.3,107.89,108.22,61486.0,98.0067,98.3792,98.0067,98.3065,61486.0
2018-10-29 13:05:00,108.22,108.28,108.06,108.26,11255.0,98.3065,98.361,98.1611,98.3428,11255.0
2018-10-29 13:10:00,108.24,108.4,108.15,108.4,5821.0,98.3247,98.47,98.2429,98.47,5821.0
2018-10-29 13:15:00,108.37,108.42,108.26,108.32,6724.0,98.4427,98.4882,98.3428,98.3973,6724.0
2018-10-29 13:20:00,108.32,108.38,108.24,108.31,9423.0,98.3973,98.4518,98.3247,98.3882,9423.0
2018-10-29 13:25:00,108.28,108.28,108.13,108.18,5372.0,98.361,98.361,98.2247,98.2701,5372.0
2018-10-29 13:30:00,108.14,108.45,108.12,108.44,17364.0,98.2338,98.5154,98.2156,98.5063,17364.0
2018-10-29 13:35:00,108.44,108.47,108.33,108.43,10529.0,98.5063,98.5336,98.4064,98.4972,10529.0
2018-10-29 13:40:00,108.43,108.5,108.26,108.47,10765.0,98.4972,98.5608,98.3428,98.5336,10765.0
2018-10-29 13:45:00,108.45,108.55,108.25,108.26,23601.0,98.5154,98.6063,98.3337,98.3428,23601.0
2018-10-29 13:50:00,108.24,108.49,108.21,108.35,16990.0,98.3247,98.5518,98.2974,98.4246,16990.0
2018-10-29 13:55:00,108.34,108.35,107.92,107.94,32557.0,98.4155,98.4246,98.034,98.0521,32557.0
2018-10-29 14:00:00,107.9,107.94,107.57,107.68,35919.0,98.0158,98.0521,97.716,97.816,35919.0
2018-10-29 14:05:00,107.68,107.73,107.44,107.54,27861.0,97.816,97.8614,97.5979,97.6888,27861.0
2018-10-29 14:10:00,107.57,107.57,107.09,107.32,39815.0,97.716,97.716,97.28,97.4889,39815.0
2018-10-29 14:15:00,107.29,107.44,107.26,107.41,50504.0,97.4617,97.5979,97.4344,97.5707,50504.0
2018-10-29 14:20:00,107.42,107.5,107.29,107.43,12579.0,97.5798,97.6524,97.4617,97.5889,12579.0
2018-10-29 14:25:00,107.39,107.54,107.39,107.4,9268.0,97.5525,97.6888,97.5525,97.5616,9268.0
2018-10-29 14:30:00,107.4,107.56,107.35,107.35,11517.0,97.5616,97.7069,97.5162,97.5162,11517.0
2018-10-29 14:35:00,107.35,107.56,107.33,107.38,13859.0,97.5162,97.7069,97.498,97.5434,13859.0
2018-10-29 14:40:00,107.39,107.69,107.37,107.61,16261.0,97.5525,97.825,97.5344,97.7524,16261.0
2018-10-29 14:45:00,107.6,107.7,107.52,107.55,13444.0,97.7433,97.8341,97.6706,97.6979,13444.0
2018-10-29 14:50:00,107.53,107.55,107.3,107.31,21131.0,97.6797,97.6979,97.4708,97.4798,21131.0
2018-10-29 14:55:00,107.34,107.57,107.33,107.48,17076.0,97.5071,97.716,97.498,97.6343,17076.0
2018-10-29 15:00:00,107.49,107.5,107.2,107.28,25524.0,97.6434,97.6524,97.3799,97.4526,25524.0
2018-10-29 15:05:00,107.3,107.36,107.16,107.26,26947.0,97.4708,97.5253,97.3436,97.4344,26947.0
2018-10-29 15:10:00,107.27,107.32,106.9,106.94,27220.0,97.4435,97.4889,97.1074,97.1437,27220.0
2018-10-29 15:15:00,106.91,107.19,106.81,107.1,70449.0,97.1165,97.3708,97.0256,97.2891,70449.0
2018-10-29 15:20:00,107.08,107.12,106.73,107.04,60705.0,97.2709,97.3073,96.953,97.2346,60705.0
2018-10-29 15:25:00,107.03,107.2,106.97,107.04,40519.0,97.2255,97.3799,97.171,97.2346,40519.0
2018-10-29 15:30:00,107.02,107.08,106.75,107.01,41737.0,97.2164,97.2709,96.9711,97.2073,41737.0
2018-10-29 15:35:00,106.99,106.99,106.68,106.91,44607.0,97.1892,97.1892,96.9076,97.1165,44607.0
2018-10-29 15:40:00,106.9,106.91,106.31,106.44,82364.0,97.1074,97.1165,96.5715,96.6895,82364.0
2018-10-29 15:45:00,106.43,107.51,106.31,107.3,93104.0,96.6805,97.6615,96.5715,97.4708,93104.0
2018-10-29 15:50:00,107.28,107.56,106.7,107.22,190825.0,97.4526,97.7069,96.9257,97.3981,190825.0
2018-10-29 15:55:00,107.27,107.43,106.99,107.43,238296.0,97.4435,97.5889,97.1892,97.5889,238296.0
2018-10-30 09:30:00,107.23,107.76,107.09,107.14,59473.0,97.4072,97.8886,97.28,97.3254,59473.0
2018-10-30 09:35:00,107.08,107.72,107.08,107.48,28795.0,97.2709,97.8523,97.2709,97.6343,28795.0
2018-10-30 09:40:00,107.54,107.93,107.54,107.86,18859.0,97.6888,98.0431,97.6888,97.9795,18859.0
2018-10-30 09:45:00,107.86,107.92,107.52,107.75,24017.0,97.9795,98.034,97.6706,97.8795,24017.0
2018-10-30 09:50:00,107.71,107.89,107.54,107.89,23293.0,97.8432,98.0067,97.6888,98.0067,23293.0
2018-10-30 09:55:00,107.88,108.33,107.82,108.2,15178.0,97.9976,98.4064,97.9431,98.2883,15178.0
2018-10-30 10:00:00,108.28,108.37,108.0,108.0,41915.0,98.361,98.4427,98.1066,98.1066,41915.0
2018-10-30 10:05:00,108.01,108.1,107.9,107.95,19093.0,98.1157,98.1975,98.0158,98.0612,19093.0
2018-10-30 10:10:00,107.96,108.08,107.96,108.08,18385.0,98.0703,98.1793,98.0703,98.1793,18385.0
2018-10-30 10:15:00,108.16,108.43,108.11,108.26,21804.0,98.252,98.4972,98.2066,98.3428,21804.0
2018-10-30 10:20:00,108.27,108.51,108.26,108.35,19096.0,98.3519,98.5699,98.3428,98.4246,19096.0
2018-10-30 10:25:00,108.35,108.43,108.3,108.32,23645.0,98.4246,98.4972,98.3792,98.3973,23645.0
2018-10-30 10:30:00,108.37,108.37,108.16,108.31,31388.0,98.4427,98.4427,98.252,98.3882,31388.0
2018-10-30 10:35:00,108.34,108.34,107.79,107.96,62569.0,98.4155,98.4155,97.9159,98.0703,62569.0
2018-10-30 10:40:00,107.88,107.96,107.63,107.64,18506.0,97.9976,98.0703,97.7705,97.7796,18506.0
2018-10-30 10:45:00,107.67,107.74,107.58,107.63,20512.0,97.8069,97.8705,97.7251,97.7705,20512.0
2018-10-30 10:50:00,107.7,107.8,107.49,107.54,28688.0,97.8341,97.925,97.6434,97.6888,28688.0
2018-10-30 10:55:00,107.5,107.59,107.37,107.46,20251.0,97.6524,97.7342,97.5344,97.6161,20251.0
2018-10-30 11:00:00,107.48,107.52,107.2,107.27,20638.0,97.6343,97.6706,97.3799,97.4435,20638.0
2018-10-30 11:05:00,107.3,107.74,107.3,107.71,26585.0,97.4708,97.8705,97.4708,97.8432,26585.0
2018-10-30 11:10:00,107.67,107.69,107.31,107.41,24271.0,97.8069,97.825,97.4798,97.5707,24271.0
2018-10-30 11:15:00,107.41,107.52,107.25,107.49,22912.0,97.5707,97.6706,97.4253,97.6434,22912.0
2018-10-30 11:20:00,107.45,107.6,107.42,107.53,22626.0,97.607,97.7433,97.5798,97.6797,22626.0
2018-10-30 11:25:00,107.53,108.14,107.53,108.05,25574.0,97.6797,98.2338,97.6797,98.1521,25574.0
2018-10-30 11:30:00,108.06,108.14,107.99,108.01,23472.0,98.1611,98.2338,98.0976,98.1157,23472.0
2018-10-30 11:35:00,108.01,108.06,107.81,107.87,22090.0,98.1157,98.1611,97.934,97.9885,22090.0
2018-10-30 11:40:00,107.87,108.1,107.79,108.0,9769.0,97.9885,98.1975,97.9159,98.1066,9769.0
2018-10-30 11:45:00,107.98,108.12,107.9,108.08,18455.0,98.0885,98.2156,98.0158,98.1793,18455.0
2018-10-30 11:50:00,108.08,108.08,107.74,107.78,8674.0,98.1793,98.1793,97.8705,97.9068,8674.0
2018-10-30 11:55:00,107.75,107.76,107.58,107.67,12387.0,97.8795,97.8886,97.7251,97.8069,12387.0
2018-10-30 12:00:00,107.69,108.0,107.61,107.95,21171.0,97.825,98.1066,97.7524,98.0612,21171.0
2018-10-30 12:05:00,107.97,108.12,107.96,108.06,20030.0,98.0794,98.2156,98.0703,98.1611,20030.0
2018-10-30 12:10:00,108.09,108.13,107.84,107.97,18261.0,98.1884,98.2247,97.9613,98.0794,18261.0
2018-10-30 12:15:00,107.96,107.99,107.79,107.9,17315.0,98.0703,98.0976,97.9159,98.0158,17315.0
2018-10-30 12:20:00,107.9,107.93,107.8,107.87,12080.0,98.0158,98.0431,97.925,97.9885,12080.0
2018-10-30 12:25:00,107.91,108.06,107.9,108.0,9401.0,98.0249,98.1611,98.0158,98.1066,9401.0
2018-10-30 12:30:00,108.0,108.03,107.92,108.01,48493.0,98.1066,98.1339,98.034,98.1157,48493.0
2018-10-30 12:35:00,108.0,108.13,107.98,108.13,8585.0,98.1066,98.2247,98.0885,98.2247,8585.0
2018-10-30 12:40:00,108.13,108.13,107.89,107.95,8394.0,98.2247,98.2247,98.0067,98.0612,8394.0
2018-10-30 12:45:00,107.92,108.11,107.85,108.11,9049.0,98.034,98.2066,97.9704,98.2066,9049.0
2018-10-30 12:50:00,108.1,108.11,107.95,107.98,10715.0,98.1975,98.2066,98.0612,98.0885,10715.0
2018-10-30 12:55:00,107.97,108.01,107.57,107.59,13341.0,98.0794,98.1157,97.716,97.7342,13341.0
2018-10-30 13:00:00,107.56,107.74,107.5,107.65,8501.0,97.7069,97.8705,97.6524,97.7887,8501.0
2018-10-30 13:05:00,107.67,107.71,107.63,107.66,9014.0,97.8069,97.8432,97.7705,97.7978,9014.0
2018-10-30 13:10:00,107.64,107.64,107.45,107.46,7248.0,97.7796,97.7796,97.607,97.6161,7248.0
2018-10-30 13:15:00,107.46,107.68,107.44,107.59,24691.0,97.6161,97.816,97.5979,97.7342,24691.0
2018-10-30 13:20:00,107.53,107.72,107.47,107.6,7214.0,97.6797,97.8523,97.6252,97.7433,7214.0
2018-10-30 13:25:00,107.58,107.58,107.42,107.46,6900.0,97.7251,97.7251,97.5798,97.6161,6900.0
2018-10-30 13:30:00,107.5,107.56,107.35,107.39,7038.0,97.6524,97.7069,97.5162,97.5525,7038.0
2018-10-30 13:35:00,107.39,107.49,107.38,107.45,8732.0,97.5525,97.6434,97.5434,97.607,8732.0
2018-10-30 13:40:00,107.51,107.73,107.46,107.7,14761.0,97.6615,97.8614,97.6161,97.8341,14761.0
2018-10-30 13:45:00,107.74,107.85,107.68,107.82,12590.0,97.8705,97.9704,97.816,97.9431,12590.0
2018-10-30 13:50:00,107.81,107.84,107.7,107.72,5530.0,97.934,97.9613,97.8341,97.8523,5530.0
2018-10-30 13:55:00,107.72,108.0,107.72,107.98,10639.0,97.8523,98.1066,97.8523,98.0885,10639.0
2018-10-30 14:00:00,107.95,108.01,107.65,107.68,13531.0,98.0612,98.1157,97.7887,97.816,13531.0
2018-10-30 14:05:00,107.7,107.7,107.49,107.49,7287.0,97.8341,97.8341,97.6434,97.6434,7287.0
2018-10-30 14:10:00,107.47,107.61,107.43,107.54,7947.0,97.6252,97.7524,97.5889,97.6888,7947.0
2018-10-30 14:15:00,107.56,107.56,107.41,107.48,9980.0,97.7069,97.7069,97.5707,97.6343,9980.0
2018-10-30 14:20:00,107.49,107.72,107.46,107.62,11721.0,97.6434,97.8523,97.6161,97.7614,11721.0
2018-10-30 14:25:00,107.66,107.77,107.58,107.65,11057.0,97.7978,97.8977,97.7251,97.7887,11057.0
2018-10-30 14:30:00,107.62,107.86,107.52,107.78,9679.0,97.7614,97.9795,97.6706,97.9068,9679.0
2018-10-30 14:35:00,107.73,107.78,107.62,107.62,9328.0,97.8614,97.9068,97.7614,97.7614,9328.0
2018-10-30 14:40:00,107.65,107.69,107.5,107.56,24073.0,97.7887,97.825,97.6524,97.7069,24073.0
2018-10-30 14:45:00,107.55,107.64,107.48,107.64,9301.0,97.6979,97.7796,97.6343,97.7796,9301.0
2018-10-30 14:50:00,107.64,108.01,107.61,107.9,13680.0,97.7796,98.1157,97.7524,98.0158,13680.0
2018-10-30 14:55:00,107.95,108.19,107.91,108.05,27430.0,98.0612,98.2792,98.0249,98.1521,27430.0
2018-10-30 15:00:00,108.1,108.1,107.65,107.74,16607.0,98.1975,98.1975,97.7887,97.8705,16607.0
2018-10-30 15:05:00,107.75,107.87,107.66,107.85,10498.0,97.8795,97.9885,97.7978,97.9704,10498.0
2018-10-30 15:10:00,107.87,108.28,107.86,108.12,23426.0,97.9885,98.361,97.9795,98.2156,23426.0
2018-10-30 15:15:00,108.15,108.24,108.02,108.06,19234.0,98.2429,98.3247,98.1248,98.1611,19234.0
2018-10-30 15:20:00,108.03,108.14,107.93,108.02,14879.0,98.1339,98.2338,98.0431,98.1248,14879.0
2018-10-30 15:25:00,108.03,108.37,108.01,108.19,32568.0,98.1339,98.4427,98.1157,98.2792,32568.0
2018-10-30 15:30:00,108.18,108.28,108.08,108.24,43364.0,98.2701,98.361,98.1793,98.3247,43364.0
2018-10-30 15:35:00,108.22,108.25,107.98,107.99,62990.0,98.3065,98.3337,98.0885,98.0976,62990.0
2018-10-30 15:40:00,108.01,108.06,107.78,107.92,91533.0,98.1157,98.1611,97.9068,98.034,91533.0
2018-10-30 15:45:00,107.93,108.18,107.81,108.06,123064.0,98.0431,98.2701,97.934,98.1611,123064.0
2018-10-30 15:50:00,108.08,108.48,108.08,108.45,95358.0,98.1793,98.5427,98.1793,98.5154,95358.0
2018-10-30 15:55:00,108.43,108.45,108.24,108.3,262630.0,98.4972,98.5154,98.3247,98.3792,262630.0
2018-10-31 09:30:00,109.59,109.7,108.58,108.63,51675.0,99.551,99.6509,98.6335,98.6789,51675.0
2018-10-31 09:35:00,108.78,109.1,108.45,109.08,23062.0,98.8152,99.1059,98.5154,99.0877,23062.0
2018-10-31 09:40:00,109.16,109.6,109.06,109.59,14876.0,99.1604,99.5601,99.0695,99.551,14876.0
2018-10-31 09:45:00,109.59,109.65,109.34,109.44,26664.0,99.551,99.6055,99.3239,99.4147,26664.0
2018-10-31 09:50:00,109.51,109.6,109.35,109.53,28917.0,99.4783,99.5601,99.333,99.4965,28917.0
2018-10-31 09:55:00,109.53,109.7,109.46,109.67,30470.0,99.4965,99.6509,99.4329,99.6237,30470.0
2018-10-31 10:00:00,109.66,109.84,109.61,109.72,30623.0,99.6146,99.7781,99.5692,99.6691,30623.0
2018-10-31 10:05:00,109.72,109.75,109.55,109.68,22243.0,99.6691,99.6963,99.5147,99.6327,22243.0
2018-10-31 10:10:00,109.7,109.76,109.62,109.69,20084.0,99.6509,99.7054,99.5782,99.6418,20084.0
2018-10-31 10:15:00,109.69,109.94,109.67,109.88,17849.0,99.6418,99.8689,99.6237,99.8144,17849.0
2018-10-31 10:20:00,109.88,109.96,109.76,109.96,20773.0,99.8144,99.8871,99.7054,99.8871,20773.0
2018-10-31 10:25:00,109.95,110.04,109.9,110.02,18878.0,99.878,99.9598,99.8326,99.9416,18878.0
2018-10-31 10:30:00,110.02,110.18,109.97,110.17,17910.0,99.9416,100.0869,99.8962,100.0779,17910.0
2018-10-31 10:35:00,110.19,110.32,110.12,110.2,19130.0,100.096,100.2141,100.0324,100.1051,19130.0
2018-10-31 10:40:00,110.2,110.4,110.2,110.39,22795.0,100.1051,100.2868,100.1051,100.2777,22795.0
2018-10-31 10:45:00,110.37,110.43,110.27,110.31,43665.0,100.2595,100.314,100.1687,100.205,43665.0
2018-10-31 10:50:00,110.28,110.28,110.02,110.05,41791.0,100.1778,100.1778,99.9416,99.9688,41791.0
2018-10-31 10:55:00,110.02,110.05,109.78,109.78,18165.0,99.9416,99.9688,99.7236,99.7236,18165.0
2018-10-31 11:00:00,109.79,109.81,109.62,109.62,17891.0,99.7327,99.7508,99.5782,99.5782,17891.0
2018-10-31 11:05:00,109.66,109.82,109.65,109.73,21764.0,99.6146,99.7599,99.6055,99.6782,21764.0
2018-10-31 11:10:00,109.73,109.87,109.73,109.78,22065.0,99.6782,99.8053,99.6782,99.7236,22065.0
2018-10-31 11:15:00,109.78,109.91,109.73,109.8,12721.0,99.7236,99.8417,99.6782,99.7417,12721.0
2018-10-31 11:20:00,109.83,109.9,109.77,109.9,11714.0,99.769,99.8326,99.7145,99.8326,11714.0
2018-10-31 11:25:00,109.88,109.88,109.77,109.77,11334.0,99.8144,99.8144,99.7145,99.7145,11334.0
2018-10-31 11:30:00,109.77,109.77,109.62,109.62,16088.0,99.7145,99.7145,99.5782,99.5782,16088.0
2018-10-31 11:35:00,109.64,109.75,109.56,109.75,10654.0,99.5964,99.6963,99.5237,99.6963,10654.0
2018-10-31 11:40:00,109.78,109.81,109.55,109.55,16834.0,99.7236,99.7508,99.5147,99.5147,16834.0
2018-10-31 11:45:00,109.57,109.66,109.55,109.65,11826.0,99.5328,99.6146,99.5147,99.6055,11826.0
2018-10-31 11:50:00,109.65,109.75,109.62,109.71,61518.0,99.6055,99.6963,99.5782,99.66,61518.0
2018-10-31 11:55:00,109.72,109.72,109.52,109.64,11437.0,99.6691,99.6691,99.4874,99.5964,11437.0
2018-10-31 12:00:00,109.63,109.68,109.26,109.26,62700.0,99.5873,99.6327,99.2512,99.2512,62700.0
2018-10-31 12:05:00,109.28,109.43,109.2,109.41,51348.0,99.2694,99.4056,99.1967,99.3875,51348.0
2018-10-31 12:10:00,109.39,109.52,109.33,109.52,9348.0,99.3693,99.4874,99.3148,99.4874,9348.0
2018-10-31 12:15:00,109.49,109.5,109.24,109.39,10151.0,99.4601,99.4692,99.233,99.3693,10151.0
2018-10-31 12:20:00,109.34,109.49,109.23,109.49,10681.0,99.3239,99.4601,99.224,99.4601,10681.0
2018-10-31 12:25:00,109.48,109.56,109.4,109.4,8147.0,99.4511,99.5237,99.3784,99.3784,8147.0
2018-10-31 12:30:00,109.4,109.45,109.33,109.45,13561.0,99.3784,99.4238,99.3148,99.4238,13561.0
2018-10-31 12:35:00,109.44,109.5,109.42,109.46,13530.0,99.4147,99.4692,99.3966,99.4329,13530.0
2018-10-31 12:40:00,109.45,109.49,109.36,109.42,34865.0,99.4238,99.4601,99.3421,99.3966,34865.0
2018-10-31 12:45:00,109.42,109.45,109.3,109.45,28660.0,99.3966,99.4238,99.2876,99.4238,28660.0
2018-10-31 12:50:00,109.44,109.46,109.3,109.41,24727.0,99.4147,99.4329,99.2876,99.3875,24727.0
2018-10-31 12:55:00,109.42,109.49,109.3,109.31,69277.0,99.3966,99.4601,99.2876,99.2966,69277.0
2018-10-31 13:00:00,109.3,109.47,109.28,109.47,113023.0,99.2876,99.442,99.2694,99.442,113023.0
2018-10-31 13:05:00,109.47,109.57,109.47,109.51,11720.0,99.442,99.5328,99.442,99.4783,11720.0
2018-10-31 13:10:00,109.55,109.77,109.53,109.68,13590.0,99.5147,99.7145,99.4965,99.6327,13590.0
2018-10-31 13:15:00,109.68,109.68,109.51,109.52,24470.0,99.6327,99.6327,99.4783,99.4874,24470.0
2018-10-31 13:20:00,109.53,109.56,109.42,109.45,22804.0,99.4965,99.5237,99.3966,99.4238,22804.0
2018-10-31 13:25:00,109.48,109.49,109.35,109.36,10861.0,99.4511,99.4601,99.333,99.3421,10861.0
2018-10-31 13:30:00,109.36,109.4,109.34,109.39,25180.0,99.3421,99.3784,99.3239,99.3693,25180.0
2018-10-31 13:35:00,109.38,109.4,109.29,109.35,16320.0,99.3602,99.3784,99.2785,99.333,16320.0
2018-10-31 13:40:00,109.33,109.54,109.32,109.53,24133.0,99.3148,99.5056,99.3057,99.4965,24133.0
2018-10-31 13:45:00,109.57,109.66,109.47,109.53,22708.0,99.5328,99.6146,99.442,99.4965,22708.0
2018-10-31 13:50:00,109.5,109.61,109.49,109.59,12557.0,99.4692,99.5692,99.4601,99.551,12557.0
2018-10-31 13:55:00,109.6,109.67,109.54,109.62,20862.0,99.5601,99.6237,99.5056,99.5782,20862.0
2018-10-31 14:00:00,109.63,109.7,109.53,109.63,31212.0,99.5873,99.6509,99.4965,99.5873,31212.0
2018-10-31 14:05:00,109.62,109.65,109.57,109.62,34335.0,99.5782,99.6055,99.5328,99.5782,34335.0
2018-10-31 14:10:00,109.63,109.65,109.58,109.65,20320.0,99.5873,99.6055,99.5419,99.6055,20320.0
2018-10-31 14:15:00,109.63,109.66,109.59,109.6,58760.0,99.5873,99.6146,99.551,99.5601,58760.0
2018-10-31 14:20:00,109.58,109.59,109.36,109.36,33038.0,99.5419,99.551,99.3421,99.3421,33038.0
2018-10-31 14:25:00,109.35,109.49,109.32,109.44,22470.0,99.333,99.4601,99.3057,99.4147,22470.0
2018-10-31 14:30:00,109.47,109.57,109.4,109.49,127467.0,99.442,99.5328,99.3784,99.4601,127467.0
2018-10-31 14:35:00,109.52,109.66,109.46,109.64,12133.0,99.4874,99.6146,99.4329,99.5964,12133.0
2018-10-31 14:40:00,109.66,109.82,109.65,109.68,14648.0,99.6146,99.7599,99.6055,99.6327,14648.0
2018-10-31 14:45:00,109.7,109.72,109.62,109.64,34452.0,99.6509,99.6691,99.5782,99.5964,34452.0
2018-10-31 14:50:00,109.61,109.65,109.56,109.61,26506.0,99.5692,99.6055,99.5237,99.5692,26506.0
2018-10-31 14:55:00,109.61,109.64,109.49,109.54,32071.0,99.5692,99.5964,99.4601,99.5056,32071.0
2018-10-31 15:00:00,109.55,109.71,109.52,109.62,27494.0,99.5147,99.66,99.4874,99.5782,27494.0
2018-10-31 15:05:00,109.64,109.65,109.34,109.34,57588.0,99.5964,99.6055,99.3239,99.3239,57588.0
2018-10-31 15:10:00,109.36,109.37,109.26,109.31,33433.0,99.3421,99.3511,99.2512,99.2966,33433.0
2018-10-31 15:15:00,109.31,109.43,109.18,109.24,41536.0,99.2966,99.4056,99.1785,99.233,41536.0
2018-10-31 15:20:00,109.24,109.28,109.05,109.15,38929.0,99.233,99.2694,99.0605,99.1513,38929.0
2018-10-31 15:25:00,109.16,109.16,108.97,109.1,36300.0,99.1604,99.1604,98.9878,99.1059,36300.0
2018-10-31 15:30:00,109.09,109.16,108.97,109.05,44448.0,99.0968,99.1604,98.9878,99.0605,44448.0
2018-10-31 15:35:00,109.05,109.09,108.8,108.8,99536.0,99.0605,99.0968,98.8334,98.8334,99536.0
2018-10-31 15:40:00,108.79,108.99,108.79,108.84,60516.0,98.8243,99.0059,98.8243,98.8697,60516.0
2018-10-31 15:45:00,108.83,108.95,108.48,108.53,115405.0,98.8606,98.9696,98.5427,98.5881,115405.0
2018-10-31 15:50:00,108.54,108.61,108.38,108.48,108744.0,98.5972,98.6608,98.4518,98.5427,108744.0
2018-10-31 15:55:00,108.46,108.59,108.35,108.4,263345.0,98.5245,98.6426,98.4246,98.47,263345.0
2018-11-01 09:30:00,108.74,109.23,108.74,108.97,60348.0,98.7789,99.224,98.7789,98.9878,60348.0
2018-11-01 09:35:00,109.02,109.12,108.7,108.91,36691.0,99.0332,99.124,98.7425,98.9333,36691.0
2018-11-01 09:40:00,108.94,108.96,108.69,108.76,18828.0,98.9605,98.9787,98.7334,98.797,18828.0
2018-11-01 09:45:00,108.69,108.69,108.26,108.34,35168.0,98.7334,98.7334,98.3428,98.4155,35168.0
2018-11-01 09:50:00,108.3,108.63,108.25,108.38,25140.0,98.3792,98.6789,98.3337,98.4518,25140.0
2018-11-01 09:55:00,108.43,108.5,108.32,108.33,23745.0,98.4972,98.5608,98.3973,98.4064,23745.0
2018-11-01 10:00:00,108.3,108.53,108.18,108.37,28706.0,98.3792,98.5881,98.2701,98.4427,28706.0
2018-11-01 10:05:00,108.42,108.44,108.1,108.31,30358.0,98.4882,98.5063,98.1975,98.3882,30358.0
2018-11-01 10:10:00,108.29,108.51,108.2,108.32,36284.0,98.3701,98.5699,98.2883,98.3973,36284.0
2018-11-01 10:15:00,108.35,108.45,108.23,108.24,27253.0,98.4246,98.5154,98.3156,98.3247,27253.0
2018-11-01 10:20:00,108.26,108.37,108.1,108.31,16808.0,98.3428,98.4427,98.1975,98.3882,16808.0
2018-11-01 10:25:00,108.36,108.46,108.28,108.37,29651.0,98.4337,98.5245,98.361,98.4427,29651.0
2018-11-01 10:30:00,108.42,108.53,108.36,108.38,47724.0,98.4882,98.5881,98.4337,98.4518,47724.0
2018-11-01 10:35:00,108.4,108.41,108.33,108.35,20188.0,98.47,98.4791,98.4064,98.4246,20188.0
2018-11-01 10:40:00,108.35,108.42,108.26,108.29,23063.0,98.4246,98.4882,98.3428,98.3701,23063.0
2018-11-01 10:45:00,108.29,108.41,108.29,108.39,31454.0,98.3701,98.4791,98.3701,98.4609,31454.0
2018-11-01 10:50:00,108.37,108.47,108.33,108.44,27791.0,98.4427,98.5336,98.4064,98.5063,27791.0
2018-11-01 10:55:00,108.45,108.51,108.26,108.29,45567.0,98.5154,98.5699,98.3428,98.3701,45567.0
2018-11-01 11:00:00,108.29,108.41,108.24,108.25,34512.0,98.3701,98.4791,98.3247,98.3337,34512.0
2018-11-01 11:05:00,108.28,108.4,108.1,108.14,26199.0,98.361,98.47,98.1975,98.2338,26199.0
2018-11-01 11:10:00,108.15,108.23,108.03,108.11,29888.0,98.2429,98.3156,98.1339,98.2066,29888.0
2018-11-01 11:15:00,108.12,108.23,108.02,108.21,19921.0,98.2156,98.3156,98.1248,98.2974,19921.0
2018-11-01 11:20:00,108.18,108.23,108.09,108.16,29031.0,98.2701,98.3156,98.1884,98.252,29031.0
2018-11-01 11:25:00,108.15,108.18,108.06,108.15,19816.0,98.2429,98.2701,98.1611,98.2429,19816.0
2018-11-01 11:30:00,108.15,108.2,108.01,108.01,48336.0,98.2429,98.2883,98.1157,98.1157,48336.0
2018-11-01 11:35:00,108.02,108.04,107.91,108.03,30030.0,98.1248,98.143,98.0249,98.1339,30030.0
2018-11-01 11:40:00,108.02,108.03,107.87,107.89,25738.0,98.1248,98.1339,97.9885,98.0067,25738.0
2018-11-01 11:45:00,107.92,107.99,107.81,107.95,19849.0,98.034,98.0976,97.934,98.0612,19849.0
2018-11-01 11:50:00,107.91,108.04,107.81,108.04,28315.0,98.0249,98.143,97.934,98.143,28315.0
2018-11-01 11:55:00,108.03,108.07,107.9,108.0,33255.0,98.1339,98.1702,98.0158,98.1066,33255.0
2018-11-01 12:00:00,107.99,108.12,107.89,108.11,39378.0,98.0976,98.2156,98.0067,98.2066,39378.0
2018-11-01 12:05:00,108.11,108.23,108.1,108.18,20515.0,98.2066,98.3156,98.1975,98.2701,20515.0
2018-11-01 12:10:00,108.17,108.18,107.92,107.97,43429.0,98.2611,98.2701,98.034,98.0794,43429.0
2018-11-01 12:15:00,107.98,108.0,107.79,107.81,26949.0,98.0885,98.1066,97.9159,97.934,26949.0
2018-11-01 12:20:00,107.84,107.93,107.83,107.9,12740.0,97.9613,98.0431,97.9522,98.0158,12740.0
2018-11-01 12:25:00,107.88,107.94,107.83,107.86,28036.0,97.9976,98.0521,97.9522,97.9795,28036.0
2018-11-01 12:30:00,107.87,108.0,107.84,107.95,50380.0,97.9885,98.1066,97.9613,98.0612,50380.0
2018-11-01 12:35:00,107.95,107.95,107.86,107.89,103057.0,98.0612,98.0612,97.9795,98.0067,103057.0
2018-11-01 12:40:00,107.89,107.95,107.85,107.92,56559.0,98.0067,98.0612,97.9704,98.034,56559.0
2018-11-01 12:45:00,107.9,108.01,107.85,108.0,38057.0,98.0158,98.1157,97.9704,98.1066,38057.0
2018-11-01 12:50:00,108.0,108.01,107.9,107.91,21735.0,98.1066,98.1157,98.0158,98.0249,21735.0
2018-11-01 12:55:00,107.9,108.0,107.9,107.97,28657.0,98.0158,98.1066,98.0158,98.0794,28657.0
2018-11-01 13:00:00,107.96,108.03,107.93,107.96,35104.0,98.0703,98.1339,98.0431,98.0703,35104.0
2018-11-01 13:05:00,107.95,107.97,107.72,107.75,25610.0,98.0612,98.0794,97.8523,97.8795,25610.0
2018-11-01 13:10:00,107.74,107.83,107.7,107.71,15132.0,97.8705,97.9522,97.8341,97.8432,15132.0
2018-11-01 13:15:00,107.72,107.78,107.64,107.78,21036.0,97.8523,97.9068,97.7796,97.9068,21036.0
2018-11-01 13:20:00,107.76,107.78,107.69,107.71,30639.0,97.8886,97.9068,97.825,97.8432,30639.0
2018-11-01 13:25:00,107.73,107.8,107.7,107.75,16383.0,97.8614,97.925,97.8341,97.8795,16383.0
2018-11-01 13:30:00,107.74,107.85,107.72,107.82,18251.0,97.8705,97.9704,97.8523,97.9431,18251.0
2018-11-01 13:35:00,107.85,107.86,107.75,107.81,17613.0,97.9704,97.9795,97.8795,97.934,17613.0
2018-11-01 13:40:00,107.81,107.85,107.78,107.81,11994.0,97.934,97.9704,97.9068,97.934,11994.0
2018-11-01 13:45:00,107.83,107.9,107.71,107.74,21728.0,97.9522,98.0158,97.8432,97.8705,21728.0
2018-11-01 13:50:00,107.74,107.91,107.69,107.83,10755.0,97.8705,98.0249,97.825,97.9522,10755.0
2018-11-01 13:55:00,107.85,107.89,107.73,107.75,16836.0,97.9704,98.0067,97.8614,97.8795,16836.0
2018-11-01 14:00:00,107.75,107.79,107.68,107.74,15779.0,97.8795,97.9159,97.816,97.8705,15779.0
2018-11-01 14:05:00,107.74,107.75,107.46,107.51,50706.0,97.8705,97.8795,97.6161,97.6615,50706.0
2018-11-01 14:10:00,107.5,107.61,107.47,107.47,27398.0,97.6524,97.7524,97.6252,97.6252,27398.0
2018-11-01 14:15:00,107.47,107.6,107.43,107.54,25131.0,97.6252,97.7433,97.5889,97.6888,25131.0
2018-11-01 14:20:00,107.54,107.6,107.5,107.57,31280.0,97.6888,97.7433,97.6524,97.716,31280.0
2018-11-01 14:25:00,107.58,107.63,107.42,107.42,26484.0,97.7251,97.7705,97.5798,97.5798,26484.0
2018-11-01 14:30:00,107.44,107.48,107.35,107.41,28924.0,97.5979,97.6343,97.5162,97.5707,28924.0
2018-11-01 14:35:00,107.42,107.43,107.33,107.37,21722.0,97.5798,97.5889,97.498,97.5344,21722.0
2018-11-01 14:40:00,107.37,107.47,107.36,107.47,19858.0,97.5344,97.6252,97.5253,97.6252,19858.0
2018-11-01 14:45:00,107.46,107.61,107.46,107.58,26144.0,97.6161,97.7524,97.6161,97.7251,26144.0
2018-11-01 14:50:00,107.56,107.57,107.47,107.49,19459.0,97.7069,97.716,97.6252,97.6434,19459.0
2018-11-01 14:55:00,107.5,107.71,107.49,107.71,63481.0,97.6524,97.8432,97.6434,97.8432,63481.0
2018-11-01 15:00:00,107.69,107.72,107.62,107.65,28998.0,97.825,97.8523,97.7614,97.7887,28998.0
2018-11-01 15:05:00,107.66,107.71,107.57,107.7,19794.0,97.7978,97.8432,97.716,97.8341,19794.0
2018-11-01 15:10:00,107.7,107.75,107.65,107.72,32154.0,97.8341,97.8795,97.7887,97.8523,32154.0
2018-11-01 15:15:00,107.73,107.73,107.63,107.68,17841.0,97.8614,97.8614,97.7705,97.816,17841.0
2018-11-01 15:20:00,107.68,107.68,107.61,107.66,18972.0,97.816,97.816,97.7524,97.7978,18972.0
2018-11-01 15:25:00,107.65,107.73,107.63,107.69,31509.0,97.7887,97.8614,97.7705,97.825,31509.0
2018-11-01 15:30:00,107.67,107.69,107.58,107.63,37372.0,97.8069,97.825,97.7251,97.7705,37372.0
2018-11-01 15:35:00,107.63,107.73,107.61,107.72,53554.0,97.7705,97.8614,97.7524,97.8523,53554.0
2018-11-01 15:40:00,107.72,108.02,107.69,108.02,73227.0,97.8523,98.1248,97.825,98.1248,73227.0
2018-11-01 15:45:00,108.01,108.03,107.81,107.87,106545.0,98.1157,98.1339,97.934,97.9885,106545.0
2018-11-01 15:50:00,107.87,107.89,107.59,107.61,135243.0,97.9885,98.0067,97.7342,97.7524,135243.0
2018-11-01 15:55:00,107.6,107.91,107.6,107.86,307321.0,97.7433,98.0249,97.7433,97.9795,307321.0
2018-11-02 09:30:00,108.14,108.39,107.67,107.99,108467.0,98.2338,98.4609,97.8069,98.0976,108467.0
2018-11-02 09:35:00,107.97,108.36,107.91,108.23,77361.0,98.0794,98.4337,98.0249,98.3156,77361.0
2018-11-02 09:40:00,108.19,108.29,108.05,108.22,36624.0,98.2792,98.3701,98.1521,98.3065,36624.0
2018-11-02 09:45:00,108.22,108.25,107.91,108.03,48594.0,98.3065,98.3337,98.0249,98.1339,48594.0
2018-11-02 09:50:00,108.0,108.09,107.84,107.85,30055.0,98.1066,98.1884,97.9613,97.9704,30055.0
2018-11-02 09:55:00,107.83,107.9,107.64,107.84,17419.0,97.9522,98.0158,97.7796,97.9613,17419.0
2018-11-02 10:00:00,107.92,107.97,107.71,107.71,28367.0,98.034,98.0794,97.8432,97.8432,28367.0
2018-11-02 10:05:00,107.73,107.88,107.73,107.86,20153.0,97.8614,97.9976,97.8614,97.9795,20153.0
2018-11-02 10:10:00,107.88,107.94,107.81,107.82,21028.0,97.9976,98.0521,97.934,97.9431,21028.0
2018-11-02 10:15:00,107.82,107.97,107.72,107.9,20681.0,97.9431,98.0794,97.8523,98.0158,20681.0
2018-11-02 10:20:00,107.9,107.94,107.58,107.63,13372.0,98.0158,98.0521,97.7251,97.7705,13372.0
2018-11-02 10:25:00,107.58,107.65,107.3,107.3,18375.0,97.7251,97.7887,97.4708,97.4708,18375.0
2018-11-02 10:30:00,107.34,107.45,107.19,107.19,17840.0,97.5071,97.607,97.3708,97.3708,17840.0
2018-11-02 10:35:00,107.2,107.26,107.07,107.09,21500.0,97.3799,97.4344,97.2618,97.28,21500.0
2018-11-02 10:40:00,107.12,107.23,106.92,107.14,25022.0,97.3073,97.4072,97.1256,97.3254,25022.0
2018-11-02 10:45:00,107.16,107.26,107.09,107.1,16787.0,97.3436,97.4344,97.28,97.2891,16787.0
2018-11-02 10:50:00,107.07,107.21,106.97,107.0,18712.0,97.2618,97.389,97.171,97.1982,18712.0
2018-11-02 10:55:00,106.99,107.16,106.85,107.01,21299.0,97.1892,97.3436,97.062,97.2073,21299.0
2018-11-02 11:00:00,107.05,107.18,106.92,106.95,20681.0,97.2437,97.3618,97.1256,97.1528,20681.0
2018-11-02 11:05:00,106.95,107.1,106.83,107.1,15680.0,97.1528,97.2891,97.0438,97.2891,15680.0
2018-11-02 11:10:00,107.11,107.24,107.02,107.07,33045.0,97.2982,97.4163,97.2164,97.2618,33045.0
2018-11-02 11:15:00,107.08,107.18,106.97,107.05,23407.0,97.2709,97.3618,97.171,97.2437,23407.0
2018-11-02 11:20:00,107.0,107.0,106.82,106.96,17731.0,97.1982,97.1982,97.0347,97.1619,17731.0
2018-11-02 11:25:00,106.96,107.03,106.7,106.88,31500.0,97.1619,97.2255,96.9257,97.0892,31500.0
2018-11-02 11:30:00,106.86,107.01,106.75,106.87,20534.0,97.0711,97.2073,96.9711,97.0802,20534.0
2018-11-02 11:35:00,106.9,106.94,106.76,106.88,17947.0,97.1074,97.1437,96.9802,97.0892,17947.0
2018-11-02 11:40:00,106.89,106.92,106.73,106.81,19719.0,97.0983,97.1256,96.953,97.0256,19719.0
2018-11-02 11:45:00,106.78,106.78,106.55,106.65,16273.0,96.9984,96.9984,96.7895,96.8803,16273.0
2018-11-02 11:50:00,106.64,106.71,106.56,106.62,16756.0,96.8712,96.9348,96.7986,96.8531,16756.0
2018-11-02 11:55:00,106.61,106.84,106.61,106.83,24500.0,96.844,97.0529,96.844,97.0438,24500.0
2018-11-02 12:00:00,106.84,106.85,106.68,106.72,19972.0,97.0529,97.062,96.9076,96.9439,19972.0
2018-11-02 12:05:00,106.73,106.88,106.68,106.7,12989.0,96.953,97.0892,96.9076,96.9257,12989.0
2018-11-02 12:10:00,106.68,106.71,106.57,106.65,16267.0,96.9076,96.9348,96.8076,96.8803,16267.0
2018-11-02 12:15:00,106.64,106.72,106.6,106.64,19959.0,96.8712,96.9439,96.8349,96.8712,19959.0
2018-11-02 12:20:00,106.63,106.64,106.47,106.49,17802.0,96.8621,96.8712,96.7168,96.735,17802.0
2018-11-02 12:25:00,106.5,106.64,106.48,106.58,22900.0,96.744,96.8712,96.7259,96.8167,22900.0
2018-11-02 12:30:00,106.6,106.6,106.21,106.24,26114.0,96.8349,96.8349,96.4806,96.5079,26114.0
2018-11-02 12:35:00,106.26,106.44,106.18,106.36,38305.0,96.526,96.6895,96.4534,96.6169,38305.0
2018-11-02 12:40:00,106.39,106.53,106.33,106.33,30123.0,96.6441,96.7713,96.5896,96.5896,30123.0
2018-11-02 12:45:00,106.35,106.41,106.23,106.36,12903.0,96.6078,96.6623,96.4988,96.6169,12903.0
2018-11-02 12:50:00,106.37,106.37,106.02,106.03,20631.0,96.626,96.626,96.308,96.3171,20631.0
2018-11-02 12:55:00,106.03,106.19,105.95,106.19,21695.0,96.3171,96.4624,96.2444,96.4624,21695.0
2018-11-02 13:00:00,106.17,106.21,106.12,106.13,15993.0,96.4443,96.4806,96.3989,96.4079,15993.0
2018-11-02 13:05:00,106.13,106.31,106.09,106.31,16848.0,96.4079,96.5715,96.3716,96.5715,16848.0
2018-11-02 13:10:00,106.29,106.4,106.24,106.35,23984.0,96.5533,96.6532,96.5079,96.6078,23984.0
2018-11-02 13:15:00,106.37,106.44,106.27,106.43,21966.0,96.626,96.6895,96.5351,96.6805,21966.0
2018-11-02 13:20:00,106.43,106.49,106.29,106.44,35027.0,96.6805,96.735,96.5533,96.6895,35027.0
2018-11-02 13:25:00,106.44,106.46,106.35,106.39,24170.0,96.6895,96.7077,96.6078,96.6441,24170.0
2018-11-02 13:30:00,106.37,106.38,106.25,106.26,27176.0,96.626,96.635,96.5169,96.526,27176.0
2018-11-02 13:35:00,106.26,106.33,106.24,106.33,15122.0,96.526,96.5896,96.5079,96.5896,15122.0
2018-11-02 13:40:00,106.31,106.47,106.19,106.38,26125.0,96.5715,96.7168,96.4624,96.635,26125.0
2018-11-02 13:45:00,106.38,106.44,106.33,106.34,20468.0,96.635,96.6895,96.5896,96.5987,20468.0
2018-11-02 13:50:00,106.35,106.37,106.21,106.24,28521.0,96.6078,96.626,96.4806,96.5079,28521.0
2018-11-02 13:55:00,106.26,106.27,106.12,106.18,19993.0,96.526,96.5351,96.3989,96.4534,19993.0
2018-11-02 14:00:00,106.17,106.18,106.05,106.05,20933.0,96.4443,96.4534,96.3353,96.3353,20933.0
2018-11-02 14:05:00,106.05,106.06,105.96,106.0,24297.0,96.3353,96.3444,96.2535,96.2898,24297.0
2018-11-02 14:10:00,106.0,106.04,105.95,105.99,12029.0,96.2898,96.3262,96.2444,96.2808,12029.0
2018-11-02 14:15:00,106.0,106.16,106.0,106.16,22162.0,96.2898,96.4352,96.2898,96.4352,22162.0
2018-11-02 14:20:00,106.16,106.16,106.01,106.04,22101.0,96.4352,96.4352,96.2989,96.3262,22101.0
2018-11-02 14:25:00,106.03,106.69,105.93,106.61,56283.0,96.3171,96.9166,96.2263,96.844,56283.0
2018-11-02 14:30:00,106.61,106.61,106.11,106.2,75881.0,96.844,96.844,96.3898,96.4715,75881.0
2018-11-02 14:35:00,106.16,106.25,105.98,105.98,31691.0,96.4352,96.5169,96.2717,96.2717,31691.0
2018-11-02 14:40:00,106.0,106.19,105.96,106.07,48214.0,96.2898,96.4624,96.2535,96.3534,48214.0
2018-11-02 14:45:00,106.09,106.13,106.0,106.11,26246.0,96.3716,96.4079,96.2898,96.3898,26246.0
2018-11-02 14:50:00,106.09,106.24,106.08,106.24,45262.0,96.3716,96.5079,96.3625,96.5079,45262.0
2018-11-02 14:55:00,106.24,106.33,106.18,106.24,44115.0,96.5079,96.5896,96.4534,96.5079,44115.0
2018-11-02 15:00:00,106.26,106.32,106.12,106.23,82131.0,96.526,96.5805,96.3989,96.4988,82131.0
2018-11-02 15:05:00,106.22,106.25,106.16,106.21,28246.0,96.4897,96.5169,96.4352,96.4806,28246.0
2018-11-02 15:10:00,106.19,106.48,106.14,106.39,34258.0,96.4624,96.7259,96.417,96.6441,34258.0
2018-11-02 15:15:00,106.39,106.48,106.33,106.35,39924.0,96.6441,96.7259,96.5896,96.6078,39924.0
2018-11-02 15:20:00,106.36,106.46,106.31,106.46,32779.0,96.6169,96.7077,96.5715,96.7077,32779.0
2018-11-02 15:25:00,106.49,106.49,106.32,106.39,32131.0,96.735,96.735,96.5805,96.6441,32131.0
2018-11-02 15:30:00,106.37,106.45,106.22,106.43,48795.0,96.626,96.6986,96.4897,96.6805,48795.0
2018-11-02 15:35:00,106.42,106.59,106.3,106.59,59543.0,96.6714,96.8258,96.5624,96.8258,59543.0
2018-11-02 15:40:00,106.58,106.66,106.51,106.56,76483.0,96.8167,96.8894,96.7531,96.7986,76483.0
2018-11-02 15:45:00,106.55,106.64,106.46,106.61,95176.0,96.7895,96.8712,96.7077,96.844,95176.0
2018-11-02 15:50:00,106.62,106.85,106.62,106.77,87585.0,96.8531,97.062,96.8531,96.9893,87585.0
2018-11-02 15:55:00,106.76,106.86,106.58,106.75,210537.0,96.9802,97.0711,96.8167,96.9711,210537.0
2018-11-05 09:30:00,110.43,110.91,109.76,109.99,252380.0,100.314,100.7501,99.7054,99.9143,252380.0
2018-11-05 09:35:00,110.08,110.47,109.9,110.33,220108.0,99.9961,100.3504,99.8326,100.2232,220108.0
2018-11-05 09:40:00,110.39,110.39,110.07,110.29,100347.0,100.2777,100.2777,99.987,100.1869,100347.0
2018-11-05 09:45:00,110.3,110.4,109.93,109.97,238030.0,100.1959,100.2868,99.8598,99.8962,238030.0
2018-11-05 09:50:00,109.95,110.18,109.83,110.09,99693.0,99.878,100.0869,99.769,100.0052,99693.0
2018-11-05 09:55:00,110.08,110.49,110.0,110.28,124667.0,99.9961,100.3685,99.9234,100.1778,124667.0
2018-11-05 10:00:00,110.23,110.34,109.96,110.12,214107.0,100.1324,100.2323,99.8871,100.0324,214107.0
2018-11-05 10:05:00,110.12,110.34,110.12,110.3,83883.0,100.0324,100.2323,100.0324,100.1959,83883.0
2018-11-05 10:10:00,110.3,110.38,110.0,110.09,71698.0,100.1959,100.2686,99.9234,100.0052,71698.0
2018-11-05 10:15:00,110.1,110.44,110.05,110.21,54880.0,100.0143,100.3231,99.9688,100.1142,54880.0
2018-11-05 10:20:00,110.18,110.3,109.99,110.18,100036.0,100.0869,100.1959,99.9143,100.0869,100036.0
2018-11-05 10:25:00,110.18,110.28,110.0,110.23,91338.0,100.0869,100.1778,99.9234,100.1324,91338.0
2018-11-05 10:30:00,110.25,110.37,110.09,110.19,122344.0,100.1505,100.2595,100.0052,100.096,122344.0
2018-11-05 10:35:00,110.2,110.26,110.09,110.24,43681.0,100.1051,100.1596,100.0052,100.1414,43681.0
2018-11-05 10:40:00,110.23,110.3,110.16,110.24,71551.0,100.1324,100.1959,100.0688,100.1414,71551.0
2018-11-05 10:45:00,110.24,110.24,110.13,110.18,48405.0,100.1414,100.1414,100.0415,100.0869,48405.0
2018-11-05 10:50:00,110.18,110.56,110.13,110.55,82468.0,100.0869,100.4321,100.0415,100.423,82468.0
2018-11-05 10:55:00,110.53,110.59,110.17,110.26,39746.0,100.4049,100.4594,100.0779,100.1596,39746.0
2018-11-05 11:00:00,110.26,110.33,110.09,110.26,47395.0,100.1596,100.2232,100.0052,100.1596,47395.0
2018-11-05 11:05:00,110.24,110.53,110.19,110.53,28466.0,100.1414,100.4049,100.096,100.4049,28466.0
2018-11-05 11:10:00,110.52,110.78,110.49,110.58,45094.0,100.3958,100.632,100.3685,100.4503,45094.0
2018-11-05 11:15:00,110.56,110.81,110.46,110.79,42135.0,100.4321,100.6592,100.3413,100.6411,42135.0
2018-11-05 11:20:00,110.79,111.0,110.74,110.88,75482.0,100.6411,100.8318,100.5956,100.7228,75482.0
2018-11-05 11:25:00,110.86,110.9,110.62,110.83,49539.0,100.7046,100.741,100.4866,100.6774,49539.0
2018-11-05 11:30:00,110.82,110.88,110.66,110.86,29702.0,100.6683,100.7228,100.523,100.7046,29702.0
2018-11-05 11:35:00,110.89,110.96,110.8,110.89,27007.0,100.7319,100.7955,100.6501,100.7319,27007.0
2018-11-05 11:40:00,110.92,111.12,110.92,111.11,38749.0,100.7592,100.9408,100.7592,100.9317,38749.0
2018-11-05 11:45:00,111.11,111.4,111.1,111.25,51595.0,100.9317,101.1952,100.9227,101.0589,51595.0
2018-11-05 11:50:00,111.27,111.55,111.26,111.47,39839.0,101.0771,101.3314,101.068,101.2588,39839.0
2018-11-05 11:55:00,111.47,111.49,111.25,111.49,80135.0,101.2588,101.2769,101.0589,101.2769,80135.0
2018-11-05 12:00:00,111.48,111.52,111.35,111.39,44640.0,101.2679,101.3042,101.1498,101.1861,44640.0
2018-11-05 12:05:00,111.4,111.51,111.37,111.41,23125.0,101.1952,101.2951,101.1679,101.2043,23125.0
2018-11-05 12:10:00,111.41,111.48,111.35,111.41,37331.0,101.2043,101.2679,101.1498,101.2043,37331.0
2018-11-05 12:15:00,111.4,111.48,111.38,111.42,17064.0,101.1952,101.2679,101.177,101.2133,17064.0
2018-11-05 12:20:00,111.41,111.59,111.37,111.45,24673.0,101.2043,101.3678,101.1679,101.2406,24673.0
2018-11-05 12:25:00,111.43,111.46,111.35,111.45,31553.0,101.2224,101.2497,101.1498,101.2406,31553.0
2018-11-05 12:30:00,111.45,111.71,111.4,111.65,35554.0,101.2406,101.4768,101.1952,101.4223,35554.0
2018-11-05 12:35:00,111.66,111.68,111.56,111.62,60760.0,101.4314,101.4495,101.3405,101.395,60760.0
2018-11-05 12:40:00,111.61,111.84,111.56,111.84,53655.0,101.3859,101.5949,101.3405,101.5949,53655.0
2018-11-05 12:45:00,111.82,111.87,111.67,111.68,70055.0,101.5767,101.6221,101.4404,101.4495,70055.0
2018-11-05 12:50:00,111.69,111.74,111.57,111.66,42905.0,101.4586,101.504,101.3496,101.4314,42905.0
2018-11-05 12:55:00,111.64,111.9,111.59,111.9,44373.0,101.4132,101.6494,101.3678,101.6494,44373.0
2018-11-05 13:00:00,111.88,111.92,111.82,111.84,33440.0,101.6312,101.6675,101.5767,101.5949,33440.0
2018-11-05 13:05:00,111.84,111.92,111.82,111.86,31688.0,101.5949,101.6675,101.5767,101.613,31688.0
2018-11-05 13:10:00,111.85,112.08,111.84,111.97,69887.0,101.604,101.8129,101.5949,101.713,69887.0
2018-11-05 13:15:00,111.98,112.07,111.62,111.69,39039.0,101.7221,101.8038,101.395,101.4586,39039.0
2018-11-05 13:20:00,111.7,111.77,111.6,111.76,19989.0,101.4677,101.5313,101.3769,101.5222,19989.0
2018-11-05 13:25:00,111.75,111.87,111.69,111.86,62044.0,101.5131,101.6221,101.4586,101.613,62044.0
2018-11-05 13:30:00,111.82,111.94,111.8,111.9,42836.0,101.5767,101.6857,101.5585,101.6494,42836.0
2018-11-05 13:35:00,111.92,111.95,111.79,111.93,21868.0,101.6675,101.6948,101.5495,101.6766,21868.0
2018-11-05 13:40:00,111.93,112.02,111.8,111.82,35873.0,101.6766,101.7584,101.5585,101.5767,35873.0
2018-11-05 13:45:00,111.82,111.82,111.67,111.81,15719.0,101.5767,101.5767,101.4404,101.5676,15719.0
2018-11-05 13:50:00,111.79,111.79,111.61,111.66,44893.0,101.5495,101.5495,101.3859,101.4314,44893.0
2018-11-05 13:55:00,111.66,111.66,111.44,111.51,94346.0,101.4314,101.4314,101.2315,101.2951,94346.0
2018-11-05 14:00:00,111.52,111.57,111.3,111.3,59639.0,101.3042,101.3496,101.1043,101.1043,59639.0
2018-11-05 14:05:00,111.28,111.45,111.27,111.44,30969.0,101.0862,101.2406,101.0771,101.2315,30969.0
2018-11-05 14:10:00,111.44,111.53,111.39,111.5,20344.0,101.2315,101.3133,101.1861,101.286,20344.0
2018-11-05 14:15:00,111.49,111.6,111.4,111.58,26233.0,101.2769,101.3769,101.1952,101.3587,26233.0
2018-11-05 14:20:00,111.57,111.8,111.55,111.74,74977.0,101.3496,101.5585,101.3314,101.504,74977.0
2018-11-05 14:25:00,111.73,111.74,111.46,111.56,85884.0,101.495,101.504,101.2497,101.3405,85884.0
2018-11-05 14:30:00,111.55,111.59,111.42,111.46,53090.0,101.3314,101.3678,101.2133,101.2497,53090.0
2018-11-05 14:35:00,111.45,111.54,111.4,111.43,27478.0,101.2406,101.3224,101.1952,101.2224,27478.0
2018-11-05 14:40:00,111.45,111.55,111.41,111.5,33466.0,101.2406,101.3314,101.2043,101.286,33466.0
2018-11-05 14:45:00,111.5,111.54,111.31,111.37,64973.0,101.286,101.3224,101.1134,101.1679,64973.0
2018-11-05 14:50:00,111.38,111.49,111.24,111.24,57887.0,101.177,101.2769,101.0498,101.0498,57887.0
2018-11-05 14:55:00,111.24,111.29,111.18,111.18,31638.0,101.0498,101.0953,100.9953,100.9953,31638.0
2018-11-05 15:00:00,111.19,111.22,111.01,111.02,36638.0,101.0044,101.0317,100.8409,100.85,36638.0
2018-11-05 15:05:00,111.05,111.26,111.04,111.16,33488.0,100.8772,101.068,100.8682,100.9772,33488.0
2018-11-05 15:10:00,111.16,111.23,111.12,111.18,83332.0,100.9772,101.0408,100.9408,100.9953,83332.0
2018-11-05 15:15:00,111.17,111.17,110.73,110.82,124459.0,100.9863,100.9863,100.5866,100.6683,124459.0
2018-11-05 15:20:00,110.82,110.87,110.69,110.79,57190.0,100.6683,100.7137,100.5502,100.6411,57190.0
2018-11-05 15:25:00,110.8,110.87,110.67,110.84,44278.0,100.6501,100.7137,100.5321,100.6865,44278.0
2018-11-05 15:30:00,110.84,111.09,110.8,111.09,412188.0,100.6865,100.9136,100.6501,100.9136,412188.0
2018-11-05 15:35:00,111.09,111.1,110.92,110.94,63236.0,100.9136,100.9227,100.7592,100.7773,63236.0
2018-11-05 15:40:00,110.93,111.01,110.82,110.93,263819.0,100.7682,100.8409,100.6683,100.7682,263819.0
2018-11-05 15:45:00,110.92,110.93,110.69,110.86,133534.0,100.7592,100.7682,100.5502,100.7046,133534.0
2018-11-05 15:50:00,110.86,110.86,110.64,110.66,127662.0,100.7046,100.7046,100.5048,100.523,127662.0
2018-11-05 15:55:00,110.66,110.79,109.97,110.11,326617.0,100.523,100.6411,99.8962,100.0234,326617.0
2018-11-06 09:30:00,109.0,109.3,107.15,107.87,209217.0,99.015,99.2876,97.3345,97.9885,209217.0
2018-11-06 09:35:00,107.87,107.94,106.83,107.58,155386.0,97.9885,98.0521,97.0438,97.7251,155386.0
2018-11-06 09:40:00,107.64,108.06,107.13,107.47,160795.0,97.7796,98.1611,97.3163,97.6252,160795.0
2018-11-06 09:45:00,107.53,107.86,107.22,107.38,59490.0,97.6797,97.9795,97.3981,97.5434,59490.0
2018-11-06 09:50:00,107.3,107.64,107.09,107.37,58306.0,97.4708,97.7796,97.28,97.5344,58306.0
2018-11-06 09:55:00,107.39,107.8,107.3,107.3,52196.0,97.5525,97.925,97.4708,97.4708,52196.0
2018-11-06 10:00:00,107.33,107.41,106.61,106.68,62585.0,97.498,97.5707,96.844,96.9076,62585.0
2018-11-06 10:05:00,106.62,106.77,106.26,106.26,91446.0,96.8531,96.9893,96.526,96.526,91446.0
2018-11-06 10:10:00,106.26,106.28,105.68,105.77,102408.0,96.526,96.5442,95.9992,96.0809,102408.0
2018-11-06 10:15:00,105.77,105.94,105.43,105.53,92107.0,96.0809,96.2353,95.7721,95.8629,92107.0
2018-11-06 10:20:00,105.5,105.94,105.24,105.3,141010.0,95.8357,96.2353,95.5995,95.654,141010.0
2018-11-06 10:25:00,105.3,105.39,105.0,105.23,99050.0,95.654,95.7357,95.3815,95.5904,99050.0
2018-11-06 10:30:00,105.29,105.64,105.25,105.35,54957.0,95.6449,95.9628,95.6086,95.6994,54957.0
2018-11-06 10:35:00,105.3,105.36,104.95,105.32,90542.0,95.654,95.7085,95.336,95.6721,90542.0
2018-11-06 10:40:00,105.35,105.88,105.35,105.66,81763.0,95.6994,96.1808,95.6994,95.981,81763.0
2018-11-06 10:45:00,105.67,106.16,105.66,106.06,77616.0,95.9901,96.4352,95.981,96.3444,77616.0
2018-11-06 10:50:00,106.03,106.55,105.97,106.5,123851.0,96.3171,96.7895,96.2626,96.744,123851.0
2018-11-06 10:55:00,106.49,106.54,106.18,106.54,71958.0,96.735,96.7804,96.4534,96.7804,71958.0
2018-11-06 11:00:00,106.49,106.89,106.48,106.63,47510.0,96.735,97.0983,96.7259,96.8621,47510.0
2018-11-06 11:05:00,106.61,106.78,106.45,106.66,36570.0,96.844,96.9984,96.6986,96.8894,36570.0
2018-11-06 11:10:00,106.64,106.7,106.14,106.32,51621.0,96.8712,96.9257,96.417,96.5805,51621.0
2018-11-06 11:15:00,106.31,106.31,105.92,106.09,63509.0,96.5715,96.5715,96.2172,96.3716,63509.0
2018-11-06 11:20:00,106.09,106.15,105.86,106.13,50382.0,96.3716,96.4261,96.1627,96.4079,50382.0
2018-11-06 11:25:00,106.13,106.2,105.83,106.03,47524.0,96.4079,96.4715,96.1354,96.3171,47524.0
2018-11-06 11:30:00,106.03,106.27,105.93,106.21,49151.0,96.3171,96.5351,96.2263,96.4806,49151.0
2018-11-06 11:35:00,106.21,106.37,106.15,106.37,38334.0,96.4806,96.626,96.4261,96.626,38334.0
2018-11-06 11:40:00,106.36,106.42,106.14,106.26,36918.0,96.6169,96.6714,96.417,96.526,36918.0
2018-11-06 11:45:00,106.23,106.43,106.21,106.32,55673.0,96.4988,96.6805,96.4806,96.5805,55673.0
2018-11-06 11:50:00,106.32,106.44,106.3,106.4,29265.0,96.5805,96.6895,96.5624,96.6532,29265.0
2018-11-06 11:55:00,106.4,106.42,106.07,106.19,63037.0,96.6532,96.6714,96.3534,96.4624,63037.0
2018-11-06 12:00:00,106.19,106.26,105.77,106.23,76376.0,96.4624,96.526,96.0809,96.4988,76376.0
2018-11-06 12:05:00,106.23,106.24,105.86,105.93,63172.0,96.4988,96.5079,96.1627,96.2263,63172.0
2018-11-06 12:10:00,105.94,106.05,105.75,105.83,60188.0,96.2353,96.3353,96.0628,96.1354,60188.0
2018-11-06 12:15:00,105.77,105.92,105.71,105.86,27430.0,96.0809,96.2172,96.0264,96.1627,27430.0
2018-11-06 12:20:00,105.85,105.87,105.72,105.72,27859.0,96.1536,96.1718,96.0355,96.0355,27859.0
2018-11-06 12:25:00,105.71,106.09,105.68,106.07,60717.0,96.0264,96.3716,95.9992,96.3534,60717.0
2018-11-06 12:30:00,106.11,106.11,105.94,105.97,29915.0,96.3898,96.3898,96.2353,96.2626,29915.0
2018-11-06 12:35:00,105.98,106.01,105.86,105.96,38092.0,96.2717,96.2989,96.1627,96.2535,38092.0
2018-11-06 12:40:00,105.99,106.02,105.83,105.98,28663.0,96.2808,96.308,96.1354,96.2717,28663.0
2018-11-06 12:45:00,105.99,106.11,105.94,106.05,65843.0,96.2808,96.3898,96.2353,96.3353,65843.0
2018-11-06 12:50:00,106.04,106.16,105.99,106.06,57943.0,96.3262,96.4352,96.2808,96.3444,57943.0
2018-11-06 12:55:00,106.05,106.1,105.91,105.92,55922.0,96.3353,96.3807,96.2081,96.2172,55922.0
2018-11-06 13:00:00,105.92,105.95,105.77,105.78,40890.0,96.2172,96.2444,96.0809,96.09,40890.0
2018-11-06 13:05:00,105.81,105.95,105.81,105.92,37595.0,96.1173,96.2444,96.1173,96.2172,37595.0
2018-11-06 13:10:00,105.96,106.13,105.9,106.12,65644.0,96.2535,96.4079,96.199,96.3989,65644.0
2018-11-06 13:15:00,106.11,106.14,105.91,105.91,39803.0,96.3898,96.417,96.2081,96.2081,39803.0
2018-11-06 13:20:00,105.92,106.0,105.91,105.98,23382.0,96.2172,96.2898,96.2081,96.2717,23382.0
2018-11-06 13:25:00,105.98,106.01,105.92,105.98,24558.0,96.2717,96.2989,96.2172,96.2717,24558.0
2018-11-06 13:30:00,105.97,106.0,105.77,105.82,36196.0,96.2626,96.2898,96.0809,96.1263,36196.0
2018-11-06 13:35:00,105.82,106.03,105.81,106.0,164446.0,96.1263,96.3171,96.1173,96.2898,164446.0
2018-11-06 13:40:00,106.0,106.01,105.92,105.96,19453.0,96.2898,96.2989,96.2172,96.2535,19453.0
2018-11-06 13:45:00,105.96,106.0,105.87,105.88,25508.0,96.2535,96.2898,96.1718,96.1808,25508.0
2018-11-06 13:50:00,105.88,105.92,105.82,105.88,32889.0,96.1808,96.2172,96.1263,96.1808,32889.0
2018-11-06 13:55:00,105.86,105.86,105.74,105.8,32818.0,96.1627,96.1627,96.0537,96.1082,32818.0
2018-11-06 14:00:00,105.78,105.82,105.51,105.57,57325.0,96.09,96.1263,95.8447,95.8992,57325.0
2018-11-06 14:05:00,105.52,105.65,105.52,105.58,111999.0,95.8538,95.9719,95.8538,95.9083,111999.0
2018-11-06 14:10:00,105.59,106.08,105.58,106.03,73779.0,95.9174,96.3625,95.9083,96.3171,73779.0
2018-11-06 14:15:00,106.02,106.13,105.87,105.9,97160.0,96.308,96.4079,96.1718,96.199,97160.0
2018-11-06 14:20:00,105.9,106.03,105.83,106.01,41498.0,96.199,96.3171,96.1354,96.2989,41498.0
2018-11-06 14:25:00,106.05,106.05,105.72,105.73,33951.0,96.3353,96.3353,96.0355,96.0446,33951.0
2018-11-06 14:30:00,105.7,105.82,105.61,105.79,41547.0,96.0173,96.1263,95.9356,96.0991,41547.0
2018-11-06 14:35:00,105.83,105.95,105.78,105.83,65212.0,96.1354,96.2444,96.09,96.1354,65212.0
2018-11-06 14:40:00,105.87,105.93,105.74,105.91,29861.0,96.1718,96.2263,96.0537,96.2081,29861.0
2018-11-06 14:45:00,105.88,105.97,105.79,105.93,37735.0,96.1808,96.2626,96.0991,96.2263,37735.0
2018-11-06 14:50:00,105.95,106.08,105.93,105.99,40129.0,96.2444,96.3625,96.2263,96.2808,40129.0
2018-11-06 14:55:00,106.01,106.01,105.78,105.81,35825.0,96.2989,96.2989,96.09,96.1173,35825.0
2018-11-06 15:00:00,105.78,105.91,105.7,105.84,130978.0,96.09,96.2081,96.0173,96.1445,130978.0
2018-11-06 15:05:00,105.85,105.97,105.8,105.89,41443.0,96.1536,96.2626,96.1082,96.1899,41443.0
2018-11-06 15:10:00,105.89,105.9,105.71,105.77,54729.0,96.1899,96.199,96.0264,96.0809,54729.0
2018-11-06 15:15:00,105.76,105.99,105.76,105.85,119510.0,96.0718,96.2808,96.0718,96.1536,119510.0
2018-11-06 15:20:00,105.86,106.02,105.77,105.94,69498.0,96.1627,96.308,96.0809,96.2353,69498.0
2018-11-06 15:25:00,105.92,105.99,105.82,105.93,46135.0,96.2172,96.2808,96.1263,96.2263,46135.0
2018-11-06 15:30:00,105.91,106.33,105.86,106.28,73507.0,96.2081,96.5896,96.1627,96.5442,73507.0
2018-11-06 15:35:00,106.31,106.38,106.23,106.32,58982.0,96.5715,96.635,96.4988,96.5805,58982.0
2018-11-06 15:40:00,106.32,106.34,105.54,105.63,111871.0,96.5805,96.5987,95.872,95.9537,111871.0
2018-11-06 15:45:00,105.61,105.83,105.55,105.75,149941.0,95.9356,96.1354,95.8811,96.0628,149941.0
2018-11-06 15:50:00,105.78,105.88,105.71,105.85,166514.0,96.09,96.1808,96.0264,96.1536,166514.0
2018-11-06 15:55:00,105.86,105.96,105.64,105.88,359390.0,96.1627,96.2535,95.9628,96.1808,359390.0
2018-11-07 09:30:00,106.85,107.89,106.72,107.64,104219.0,97.062,98.0067,96.9439,97.7796,104219.0
2018-11-07 09:35:00,107.62,108.5,107.4,108.35,107533.0,97.7614,98.5608,97.5616,98.4246,107533.0
2018-11-07 09:40:00,108.35,108.8,108.28,108.8,55623.0,98.4246,98.8334,98.361,98.8334,55623.0
2018-11-07 09:45:00,108.72,109.1,108.63,108.86,68055.0,98.7607,99.1059,98.6789,98.8879,68055.0
2018-11-07 09:50:00,108.84,109.02,108.73,108.97,37245.0,98.8697,99.0332,98.7698,98.9878,37245.0
2018-11-07 09:55:00,108.95,109.0,108.75,108.93,38248.0,98.9696,99.015,98.7879,98.9514,38248.0
2018-11-07 10:00:00,108.95,109.1,108.78,108.8,70002.0,98.9696,99.1059,98.8152,98.8334,70002.0
2018-11-07 10:05:00,108.8,109.05,108.65,109.02,46323.0,98.8334,99.0605,98.6971,99.0332,46323.0
2018-11-07 10:10:00,109.03,109.04,108.87,108.99,60445.0,99.0423,99.0514,98.8969,99.0059,60445.0
2018-11-07 10:15:00,108.97,109.42,108.94,109.31,72784.0,98.9878,99.3966,98.9605,99.2966,72784.0
2018-11-07 10:20:00,109.3,109.68,109.27,109.64,61925.0,99.2876,99.6327,99.2603,99.5964,61925.0
2018-11-07 10:25:00,109.65,109.88,109.58,109.88,36468.0,99.6055,99.8144,99.5419,99.8144,36468.0
2018-11-07 10:30:00,109.85,109.91,109.64,109.87,58364.0,99.7872,99.8417,99.5964,99.8053,58364.0
2018-11-07 10:35:00,109.85,110.24,109.81,110.21,76137.0,99.7872,100.1414,99.7508,100.1142,76137.0
2018-11-07 10:40:00,110.21,110.25,109.84,110.22,73315.0,100.1142,100.1505,99.7781,100.1233,73315.0
2018-11-07 10:45:00,110.22,110.31,109.94,109.95,52254.0,100.1233,100.205,99.8689,99.878,52254.0
2018-11-07 10:50:00,109.97,110.1,109.66,109.69,59684.0,99.8962,100.0143,99.6146,99.6418,59684.0
2018-11-07 10:55:00,109.72,110.04,109.65,109.9,69992.0,99.6691,99.9598,99.6055,99.8326,69992.0
2018-11-07 11:00:00,109.9,109.95,109.64,109.73,38729.0,99.8326,99.878,99.5964,99.6782,38729.0
2018-11-07 11:05:00,109.71,109.74,109.44,109.45,40394.0,99.66,99.6872,99.4147,99.4238,40394.0
2018-11-07 11:10:00,109.5,109.79,109.46,109.73,43250.0,99.4692,99.7327,99.4329,99.6782,43250.0
2018-11-07 11:15:00,109.75,109.79,109.67,109.78,28372.0,99.6963,99.7327,99.6237,99.7236,28372.0
2018-11-07 11:20:00,109.76,109.77,109.5,109.59,32189.0,99.7054,99.7145,99.4692,99.551,32189.0
2018-11-07 11:25:00,109.6,109.79,109.53,109.7,43839.0,99.5601,99.7327,99.4965,99.6509,43839.0
2018-11-07 11:30:00,109.72,109.76,109.44,109.53,35382.0,99.6691,99.7054,99.4147,99.4965,35382.0
2018-11-07 11:35:00,109.53,109.59,109.5,109.58,38760.0,99.4965,99.551,99.4692,99.5419,38760.0
2018-11-07 11:40:00,109.58,109.79,109.54,109.65,30116.0,99.5419,99.7327,99.5056,99.6055,30116.0
2018-11-07 11:45:00,109.7,109.85,109.68,109.83,29844.0,99.6509,99.7872,99.6327,99.769,29844.0
2018-11-07 11:50:00,109.85,109.87,109.73,109.85,35616.0,99.7872,99.8053,99.6782,99.7872,35616.0
2018-11-07 11:55:00,109.86,109.95,109.8,109.93,31066.0,99.7963,99.878,99.7417,99.8598,31066.0
2018-11-07 12:00:00,109.94,110.02,109.89,109.97,47802.0,99.8689,99.9416,99.8235,99.8962,47802.0
2018-11-07 12:05:00,110.0,110.05,109.96,110.05,63044.0,99.9234,99.9688,99.8871,99.9688,63044.0
2018-11-07 12:10:00,110.06,110.59,110.06,110.56,70598.0,99.9779,100.4594,99.9779,100.4321,70598.0
2018-11-07 12:15:00,110.53,110.78,110.48,110.54,46042.0,100.4049,100.632,100.3595,100.414,46042.0
2018-11-07 12:20:00,110.58,110.59,110.34,110.53,47557.0,100.4503,100.4594,100.2323,100.4049,47557.0
2018-11-07 12:25:00,110.52,110.54,110.36,110.41,49835.0,100.3958,100.414,100.2505,100.2959,49835.0
2018-11-07 12:30:00,110.44,110.64,110.41,110.6,41160.0,100.3231,100.5048,100.2959,100.4685,41160.0
2018-11-07 12:35:00,110.62,110.68,110.34,110.34,55557.0,100.4866,100.5411,100.2323,100.2323,55557.0
2018-11-07 12:40:00,110.34,110.39,110.1,110.1,37855.0,100.2323,100.2777,100.0143,100.0143,37855.0
2018-11-07 12:45:00,110.11,110.26,110.01,110.12,30292.0,100.0234,100.1596,99.9325,100.0324,30292.0
2018-11-07 12:50:00,110.12,110.27,110.12,110.2,39372.0,100.0324,100.1687,100.0324,100.1051,39372.0
2018-11-07 12:55:00,110.22,110.55,110.21,110.5,32641.0,100.1233,100.423,100.1142,100.3776,32641.0
2018-11-07 13:00:00,110.52,110.59,110.35,110.38,26485.0,100.3958,100.4594,100.2414,100.2686,26485.0
2018-11-07 13:05:00,110.37,110.46,110.26,110.26,37937.0,100.2595,100.3413,100.1596,100.1596,37937.0
2018-11-07 13:10:00,110.27,110.38,110.1,110.22,38135.0,100.1687,100.2686,100.0143,100.1233,38135.0
2018-11-07 13:15:00,110.17,110.33,110.11,110.25,26235.0,100.0779,100.2232,100.0234,100.1505,26235.0
2018-11-07 13:20:00,110.25,110.32,110.14,110.18,36520.0,100.1505,100.2141,100.0506,100.0869,36520.0
2018-11-07 13:25:00,110.18,110.27,110.11,110.16,36891.0,100.0869,100.1687,100.0234,100.0688,36891.0
2018-11-07 13:30:00,110.17,110.3,110.02,110.07,47844.0,100.0779,100.1959,99.9416,99.987,47844.0
2018-11-07 13:35:00,110.1,110.25,110.01,110.07,75432.0,100.0143,100.1505,99.9325,99.987,75432.0
2018-11-07 13:40:00,110.07,110.2,109.93,109.94,60499.0,99.987,100.1051,99.8598,99.8689,60499.0
2018-11-07 13:45:00,109.93,110.0,109.79,109.79,21547.0,99.8598,99.9234,99.7327,99.7327,21547.0
2018-11-07 13:50:00,109.8,109.98,109.7,109.98,88376.0,99.7417,99.9053,99.6509,99.9053,88376.0
2018-11-07 13:55:00,109.97,110.0,109.88,109.88,119528.0,99.8962,99.9234,99.8144,99.8144,119528.0
2018-11-07 14:00:00,109.87,110.06,109.87,109.95,26376.0,99.8053,99.9779,99.8053,99.878,26376.0
2018-11-07 14:05:00,109.95,110.14,109.91,110.08,68440.0,99.878,100.0506,99.8417,99.9961,68440.0
2018-11-07 14:10:00,110.09,110.24,110.09,110.15,43305.0,100.0052,100.1414,100.0052,100.0597,43305.0
2018-11-07 14:15:00,110.15,110.21,110.06,110.12,35044.0,100.0597,100.1142,99.9779,100.0324,35044.0
2018-11-07 14:20:00,110.14,110.22,110.05,110.07,26240.0,100.0506,100.1233,99.9688,99.987,26240.0
2018-11-07 14:25:00,110.06,110.25,109.99,110.01,52756.0,99.9779,100.1505,99.9143,99.9325,52756.0
2018-11-07 14:30:00,110.0,110.31,109.98,110.27,51206.0,99.9234,100.205,99.9053,100.1687,51206.0
2018-11-07 14:35:00,110.26,110.28,110.14,110.2,35494.0,100.1596,100.1778,100.0506,100.1051,35494.0
2018-11-07 14:40:00,110.21,110.23,110.04,110.1,48328.0,100.1142,100.1324,99.9598,100.0143,48328.0
2018-11-07 14:45:00,110.1,110.12,110.01,110.08,31671.0,100.0143,100.0324,99.9325,99.9961,31671.0
2018-11-07 14:50:00,110.1,110.17,110.04,110.15,28248.0,100.0143,100.0779,99.9598,100.0597,28248.0
2018-11-07 14:55:00,110.15,110.23,110.11,110.17,38091.0,100.0597,100.1324,100.0234,100.0779,38091.0
2018-11-07 15:00:00,110.17,110.22,109.95,109.95,53685.0,100.0779,100.1233,99.878,99.878,53685.0
2018-11-07 15:05:00,109.95,110.01,109.79,109.9,40754.0,99.878,99.9325,99.7327,99.8326,40754.0
2018-11-07 15:10:00,109.91,110.17,109.89,110.14,43113.0,99.8417,100.0779,99.8235,100.0506,43113.0
2018-11-07 15:15:00,110.15,110.15,109.96,110.06,36416.0,100.0597,100.0597,99.8871,99.9779,36416.0
2018-11-07 15:20:00,110.04,110.06,109.94,109.97,69081.0,99.9598,99.9779,99.8689,99.8962,69081.0
2018-11-07 15:25:00,109.98,110.22,109.97,110.18,66705.0,99.9053,100.1233,99.8962,100.0869,66705.0
2018-11-07 15:30:00,110.18,110.2,110.04,110.11,92666.0,100.0869,100.1051,99.9598,100.0234,92666.0
2018-11-07 15:35:00,110.11,110.11,109.88,109.99,85275.0,100.0234,100.0234,99.8144,99.9143,85275.0
2018-11-07 15:40:00,109.99,110.06,109.9,109.97,101187.0,99.9143,99.9779,99.8326,99.8962,101187.0
2018-11-07 15:45:00,109.97,110.04,109.94,110.01,104913.0,99.8962,99.9598,99.8689,99.9325,104913.0
2018-11-07 15:50:00,110.01,110.03,109.79,109.82,139531.0,99.9325,99.9507,99.7327,99.7599,139531.0
2018-11-07 15:55:00,109.83,109.93,109.62,109.7,512259.0,99.769,99.8598,99.5782,99.6509,512259.0
2018-11-08 09:30:00,109.49,109.85,109.01,109.72,54277.0,99.4601,99.7872,99.0241,99.6691,54277.0
2018-11-08 09:35:00,109.72,110.42,109.71,110.33,42529.0,99.6691,100.305,99.66,100.2232,42529.0
2018-11-08 09:40:00,110.33,110.39,109.85,110.02,29454.0,100.2232,100.2777,99.7872,99.9416,29454.0
2018-11-08 09:45:00,109.96,110.11,109.92,109.97,22061.0,99.8871,100.0234,99.8508,99.8962,22061.0
2018-11-08 09:50:00,110.01,110.05,109.92,109.99,27288.0,99.9325,99.9688,99.8508,99.9143,27288.0
2018-11-08 09:55:00,110.0,110.21,109.83,110.15,52954.0,99.9234,100.1142,99.769,100.0597,52954.0
2018-11-08 10:00:00,110.17,110.23,109.91,110.07,50299.0,100.0779,100.1324,99.8417,99.987,50299.0
2018-11-08 10:05:00,110.07,110.1,109.92,110.03,55300.0,99.987,100.0143,99.8508,99.9507,55300.0
2018-11-08 10:10:00,110.06,110.1,109.95,110.05,69212.0,99.9779,100.0143,99.878,99.9688,69212.0
2018-11-08 10:15:00,110.08,110.09,109.98,110.07,41647.0,99.9961,100.0052,99.9053,99.987,41647.0
2018-11-08 10:20:00,110.05,110.11,109.99,110.05,46269.0,99.9688,100.0234,99.9143,99.9688,46269.0
2018-11-08 10:25:00,110.07,110.14,109.9,109.9,51436.0,99.987,100.0506,99.8326,99.8326,51436.0
2018-11-08 10:30:00,109.9,109.9,109.67,109.74,28897.0,99.8326,99.8326,99.6237,99.6872,28897.0
2018-11-08 10:35:00,109.74,109.75,109.38,109.59,27968.0,99.6872,99.6963,99.3602,99.551,27968.0
2018-11-08 10:40:00,109.62,110.09,109.62,109.92,26618.0,99.5782,100.0052,99.5782,99.8508,26618.0
2018-11-08 10:45:00,109.92,110.16,109.91,110.09,28244.0,99.8508,100.0688,99.8417,100.0052,28244.0
2018-11-08 10:50:00,110.09,110.14,109.99,110.0,42188.0,100.0052,100.0506,99.9143,99.9234,42188.0
2018-11-08 10:55:00,110.03,110.14,110.03,110.08,41426.0,99.9507,100.0506,99.9507,99.9961,41426.0
2018-11-08 11:00:00,110.07,110.13,109.9,109.93,47448.0,99.987,100.0415,99.8326,99.8598,47448.0
2018-11-08 11:05:00,109.91,110.09,109.79,110.07,24608.0,99.8417,100.0052,99.7327,99.987,24608.0
2018-11-08 11:10:00,110.07,110.13,109.96,110.05,39149.0,99.987,100.0415,99.8871,99.9688,39149.0
2018-11-08 11:15:00,110.04,110.11,109.97,110.03,22734.0,99.9598,100.0234,99.8962,99.9507,22734.0
2018-11-08 11:20:00,110.04,110.04,109.91,109.92,18031.0,99.9598,99.9598,99.8417,99.8508,18031.0
2018-11-08 11:25:00,109.91,109.95,109.8,109.83,15987.0,99.8417,99.878,99.7417,99.769,15987.0
2018-11-08 11:30:00,109.83,110.0,109.82,109.97,15374.0,99.769,99.9234,99.7599,99.8962,15374.0
2018-11-08 11:35:00,109.95,110.05,109.94,110.03,24722.0,99.878,99.9688,99.8689,99.9507,24722.0
2018-11-08 11:40:00,110.03,110.07,110.0,110.05,22473.0,99.9507,99.987,99.9234,99.9688,22473.0
2018-11-08 11:45:00,110.04,110.19,110.04,110.12,66580.0,99.9598,100.096,99.9598,100.0324,66580.0
2018-11-08 11:50:00,110.14,110.42,110.09,110.38,26175.0,100.0506,100.305,100.0052,100.2686,26175.0
2018-11-08 11:55:00,110.37,110.61,110.37,110.56,25018.0,100.2595,100.4775,100.2595,100.4321,25018.0
2018-11-08 12:00:00,110.57,110.64,110.48,110.64,20877.0,100.4412,100.5048,100.3595,100.5048,20877.0
2018-11-08 12:05:00,110.62,110.67,110.56,110.67,17713.0,100.4866,100.5321,100.4321,100.5321,17713.0
2018-11-08 12:10:00,110.65,110.69,110.59,110.67,13656.0,100.5139,100.5502,100.4594,100.5321,13656.0
2018-11-08 12:15:00,110.67,110.81,110.66,110.79,16727.0,100.5321,100.6592,100.523,100.6411,16727.0
2018-11-08 12:20:00,110.8,110.9,110.75,110.84,20201.0,100.6501,100.741,100.6047,100.6865,20201.0
2018-11-08 12:25:00,110.83,110.94,110.83,110.91,12173.0,100.6774,100.7773,100.6774,100.7501,12173.0
2018-11-08 12:30:00,110.91,110.91,110.85,110.89,15261.0,100.7501,100.7501,100.6956,100.7319,15261.0
2018-11-08 12:35:00,110.89,110.92,110.86,110.88,13823.0,100.7319,100.7592,100.7046,100.7228,13823.0
2018-11-08 12:40:00,110.9,110.93,110.85,110.9,15343.0,100.741,100.7682,100.6956,100.741,15343.0
2018-11-08 12:45:00,110.91,110.94,110.88,110.9,17324.0,100.7501,100.7773,100.7228,100.741,17324.0
2018-11-08 12:50:00,110.89,110.91,110.85,110.85,17864.0,100.7319,100.7501,100.6956,100.6956,17864.0
2018-11-08 12:55:00,110.86,110.92,110.83,110.89,15511.0,100.7046,100.7592,100.6774,100.7319,15511.0
2018-11-08 13:00:00,110.89,110.89,110.69,110.69,16650.0,100.7319,100.7319,100.5502,100.5502,16650.0
2018-11-08 13:05:00,110.69,110.7,110.64,110.67,14090.0,100.5502,100.5593,100.5048,100.5321,14090.0
2018-11-08 13:10:00,110.66,110.69,110.46,110.52,20490.0,100.523,100.5502,100.3413,100.3958,20490.0
2018-11-08 13:15:00,110.52,110.58,110.5,110.56,16200.0,100.3958,100.4503,100.3776,100.4321,16200.0
2018-11-08 13:20:00,110.56,110.56,110.48,110.55,15537.0,100.4321,100.4321,100.3595,100.423,15537.0
2018-11-08 13:25:00,110.55,110.6,110.3,110.32,31929.0,100.423,100.4685,100.1959,100.2141,31929.0
2018-11-08 13:30:00,110.31,110.37,110.24,110.28,25224.0,100.205,100.2595,100.1414,100.1778,25224.0
2018-11-08 13:35:00,110.29,110.36,110.18,110.26,28931.0,100.1869,100.2505,100.0869,100.1596,28931.0
2018-11-08 13:40:00,110.27,110.3,110.25,110.28,17121.0,100.1687,100.1959,100.1505,100.1778,17121.0
2018-11-08 13:45:00,110.28,110.3,110.23,110.28,22143.0,100.1778,100.1959,100.1324,100.1778,22143.0
2018-11-08 13:50:00,110.26,110.28,110.17,110.23,19535.0,100.1596,100.1778,100.0779,100.1324,19535.0
2018-11-08 13:55:00,110.25,110.33,110.22,110.22,41368.0,100.1505,100.2232,100.1233,100.1233,41368.0
2018-11-08 14:00:00,110.22,110.27,110.11,110.2,48403.0,100.1233,100.1687,100.0234,100.1051,48403.0
2018-11-08 14:05:00,110.2,110.37,110.19,110.28,77682.0,100.1051,100.2595,100.096,100.1778,77682.0
2018-11-08 14:10:00,110.28,110.65,110.24,110.64,49568.0,100.1778,100.5139,100.1414,100.5048,49568.0
2018-11-08 14:15:00,110.67,110.69,110.38,110.39,35833.0,100.5321,100.5502,100.2686,100.2777,35833.0
2018-11-08 14:20:00,110.4,110.4,110.2,110.35,58126.0,100.2868,100.2868,100.1051,100.2414,58126.0
2018-11-08 14:25:00,110.34,110.37,110.2,110.22,26494.0,100.2323,100.2595,100.1051,100.1233,26494.0
2018-11-08 14:30:00,110.23,110.34,110.17,110.27,23105.0,100.1324,100.2323,100.0779,100.1687,23105.0
2018-11-08 14:35:00,110.27,110.28,110.05,110.07,24007.0,100.1687,100.1778,99.9688,99.987,24007.0
2018-11-08 14:40:00,110.07,110.08,109.96,110.02,37532.0,99.987,99.9961,99.8871,99.9416,37532.0
2018-11-08 14:45:00,110.01,110.25,109.99,110.25,41015.0,99.9325,100.1505,99.9143,100.1505,41015.0
2018-11-08 14:50:00,110.24,110.32,110.17,110.25,15666.0,100.1414,100.2141,100.0779,100.1505,15666.0
2018-11-08 14:55:00,110.26,110.36,110.24,110.29,27160.0,100.1596,100.2505,100.1414,100.1869,27160.0
2018-11-08 15:00:00,110.28,110.31,110.19,110.2,21949.0,100.1778,100.205,100.096,100.1051,21949.0
2018-11-08 15:05:00,110.2,110.32,110.18,110.26,43699.0,100.1051,100.2141,100.0869,100.1596,43699.0
2018-11-08 15:10:00,110.24,110.27,110.16,110.27,36849.0,100.1414,100.1687,100.0688,100.1687,36849.0
2018-11-08 15:15:00,110.26,110.31,110.21,110.3,62943.0,100.1596,100.205,100.1142,100.1959,62943.0
2018-11-08 15:20:00,110.29,110.36,110.28,110.35,31769.0,100.1869,100.2505,100.1778,100.2414,31769.0
2018-11-08 15:25:00,110.34,110.36,110.19,110.19,45245.0,100.2323,100.2505,100.096,100.096,45245.0
2018-11-08 15:30:00,110.21,110.3,110.16,110.23,37199.0,100.1142,100.1959,100.0688,100.1324,37199.0
2018-11-08 15:35:00,110.24,110.27,110.05,110.2,46181.0,100.1414,100.1687,99.9688,100.1051,46181.0
2018-11-08 15:40:00,110.2,110.21,110.14,110.18,41696.0,100.1051,100.1142,100.0506,100.0869,41696.0
2018-11-08 15:45:00,110.19,110.25,110.12,110.16,69860.0,100.096,100.1505,100.0324,100.0688,69860.0
2018-11-08 15:50:00,110.17,110.2,110.01,110.02,92698.0,100.0779,100.1051,99.9325,99.9416,92698.0
2018-11-08 15:55:00,110.03,110.14,109.93,110.07,276473.0,99.9507,100.0506,99.8598,99.987,276473.0
2018-11-09 09:30:00,110.42,111.3,110.0,111.3,77115.0,100.305,101.1043,99.9234,101.1043,77115.0
2018-11-09 09:35:00,111.21,111.21,110.6,110.6,35887.0,101.0226,101.0226,100.4685,100.4685,35887.0
2018-11-09 09:40:00,110.61,110.8,109.76,109.76,34519.0,100.4775,100.6501,99.7054,99.7054,34519.0
2018-11-09 09:45:00,109.7,110.1,109.7,109.94,28816.0,99.6509,100.0143,99.6509,99.8689,28816.0
2018-11-09 09:50:00,109.96,110.02,109.82,109.9,41415.0,99.8871,99.9416,99.7599,99.8326,41415.0
2018-11-09 09:55:00,109.93,110.1,109.87,110.1,33239.0,99.8598,100.0143,99.8053,100.0143,33239.0
2018-11-09 10:00:00,110.07,110.13,109.77,109.96,36972.0,99.987,100.0415,99.7145,99.8871,36972.0
2018-11-09 10:05:00,109.96,110.01,109.82,109.85,45028.0,99.8871,99.9325,99.7599,99.7872,45028.0
2018-11-09 10:10:00,109.84,110.1,109.84,110.0,35172.0,99.7781,100.0143,99.7781,99.9234,35172.0
2018-11-09 10:15:00,110.0,110.11,109.92,110.0,56115.0,99.9234,100.0234,99.8508,99.9234,56115.0
2018-11-09 10:20:00,110.01,110.36,109.96,110.31,60492.0,99.9325,100.2505,99.8871,100.205,60492.0
2018-11-09 10:25:00,110.35,110.52,110.25,110.51,29088.0,100.2414,100.3958,100.1505,100.3867,29088.0
2018-11-09 10:30:00,110.49,110.51,110.34,110.47,24358.0,100.3685,100.3867,100.2323,100.3504,24358.0
2018-11-09 10:35:00,110.48,110.67,110.41,110.62,16907.0,100.3595,100.5321,100.2959,100.4866,16907.0
2018-11-09 10:40:00,110.63,110.7,110.45,110.46,30948.0,100.4957,100.5593,100.3322,100.3413,30948.0
2018-11-09 10:45:00,110.5,110.5,110.25,110.25,25666.0,100.3776,100.3776,100.1505,100.1505,25666.0
2018-11-09 10:50:00,110.28,110.34,110.11,110.21,31926.0,100.1778,100.2323,100.0234,100.1142,31926.0
2018-11-09 10:55:00,110.21,110.31,110.2,110.28,21586.0,100.1142,100.205,100.1051,100.1778,21586.0
2018-11-09 11:00:00,110.3,110.36,110.26,110.33,53765.0,100.1959,100.2505,100.1596,100.2232,53765.0
2018-11-09 11:05:00,110.34,110.48,110.24,110.48,29625.0,100.2323,100.3595,100.1414,100.3595,29625.0
2018-11-09 11:10:00,110.48,110.8,110.44,110.75,49221.0,100.3595,100.6501,100.3231,100.6047,49221.0
2018-11-09 11:15:00,110.75,110.84,110.66,110.69,65095.0,100.6047,100.6865,100.523,100.5502,65095.0
2018-11-09 11:20:00,110.7,110.88,110.65,110.88,69357.0,100.5593,100.7228,100.5139,100.7228,69357.0
2018-11-09 11:25:00,110.89,111.03,110.85,110.97,43268.0,100.7319,100.8591,100.6956,100.8046,43268.0
2018-11-09 11:30:00,110.97,111.06,110.93,111.03,54781.0,100.8046,100.8863,100.7682,100.8591,54781.0
2018-11-09 11:35:00,111.03,111.26,110.99,111.23,53209.0,100.8591,101.068,100.8227,101.0408,53209.0
2018-11-09 11:40:00,111.24,111.24,110.89,110.94,56436.0,101.0498,101.0498,100.7319,100.7773,56436.0
2018-11-09 11:45:00,110.94,111.16,110.92,111.16,38712.0,100.7773,100.9772,100.7592,100.9772,38712.0
2018-11-09 11:50:00,111.15,111.15,110.97,110.99,21390.0,100.9681,100.9681,100.8046,100.8227,21390.0
2018-11-09 11:55:00,110.96,111.15,110.96,111.12,37872.0,100.7955,100.9681,100.7955,100.9408,37872.0
2018-11-09 12:00:00,111.09,111.19,111.04,111.09,16335.0,100.9136,101.0044,100.8682,100.9136,16335.0
2018-11-09 12:05:00,111.07,111.36,111.06,111.36,24025.0,100.8954,101.1588,100.8863,101.1588,24025.0
2018-11-09 12:10:00,111.34,111.51,111.32,111.51,30517.0,101.1407,101.2951,101.1225,101.2951,30517.0
2018-11-09 12:15:00,111.49,111.5,111.36,111.43,23645.0,101.2769,101.286,101.1588,101.2224,23645.0
2018-11-09 12:20:00,111.43,111.56,111.33,111.51,25882.0,101.2224,101.3405,101.1316,101.2951,25882.0
2018-11-09 12:25:00,111.55,111.9,111.55,111.86,65254.0,101.3314,101.6494,101.3314,101.613,65254.0
2018-11-09 12:30:00,111.86,111.89,111.71,111.8,46548.0,101.613,101.6403,101.4768,101.5585,46548.0
2018-11-09 12:35:00,111.82,111.91,111.71,111.74,26097.0,101.5767,101.6585,101.4768,101.504,26097.0
2018-11-09 12:40:00,111.74,111.78,111.59,111.62,67747.0,101.504,101.5404,101.3678,101.395,67747.0
2018-11-09 12:45:00,111.59,111.8,111.54,111.73,37928.0,101.3678,101.5585,101.3224,101.495,37928.0
2018-11-09 12:50:00,111.73,111.82,111.62,111.68,46164.0,101.495,101.5767,101.395,101.4495,46164.0
2018-11-09 12:55:00,111.67,111.68,111.51,111.53,24531.0,101.4404,101.4495,101.2951,101.3133,24531.0
2018-11-09 13:00:00,111.53,111.66,111.46,111.66,31176.0,101.3133,101.4314,101.2497,101.4314,31176.0
2018-11-09 13:05:00,111.64,111.76,111.64,111.75,29122.0,101.4132,101.5222,101.4132,101.5131,29122.0
2018-11-09 13:10:00,111.76,111.82,111.71,111.82,30575.0,101.5222,101.5767,101.4768,101.5767,30575.0
2018-11-09 13:15:00,111.82,111.86,111.76,111.8,27749.0,101.5767,101.613,101.5222,101.5585,27749.0
2018-11-09 13:20:00,111.79,111.8,111.72,111.72,20629.0,101.5495,101.5585,101.4859,101.4859,20629.0
2018-11-09 13:25:00,111.72,111.9,111.7,111.9,16935.0,101.4859,101.6494,101.4677,101.6494,16935.0
2018-11-09 13:30:00,111.9,111.91,111.82,111.89,35076.0,101.6494,101.6585,101.5767,101.6403,35076.0
2018-11-09 13:35:00,111.9,111.96,111.77,111.77,27630.0,101.6494,101.7039,101.5313,101.5313,27630.0
2018-11-09 13:40:00,111.78,111.78,111.66,111.7,23146.0,101.5404,101.5404,101.4314,101.4677,23146.0
2018-11-09 13:45:00,111.68,111.86,111.68,111.86,39331.0,101.4495,101.613,101.4495,101.613,39331.0
2018-11-09 13:50:00,111.86,112.03,111.84,112.0,30582.0,101.613,101.7675,101.5949,101.7402,30582.0
2018-11-09 13:55:00,112.0,112.2,111.99,112.19,31503.0,101.7402,101.9219,101.7311,101.9128,31503.0
2018-11-09 14:00:00,112.18,112.24,112.13,112.18,35719.0,101.9037,101.9582,101.8583,101.9037,35719.0
2018-11-09 14:05:00,112.19,112.2,112.02,112.03,38519.0,101.9128,101.9219,101.7584,101.7675,38519.0
2018-11-09 14:10:00,112.02,112.08,112.0,112.08,42112.0,101.7584,101.8129,101.7402,101.8129,42112.0
2018-11-09 14:15:00,112.08,112.15,112.03,112.06,50278.0,101.8129,101.8765,101.7675,101.7947,50278.0
2018-11-09 14:20:00,112.08,112.14,112.02,112.09,27320.0,101.8129,101.8674,101.7584,101.822,27320.0
2018-11-09 14:25:00,112.09,112.17,112.09,112.11,37800.0,101.822,101.8946,101.822,101.8401,37800.0
2018-11-09 14:30:00,112.1,112.15,112.07,112.15,27472.0,101.8311,101.8765,101.8038,101.8765,27472.0
2018-11-09 14:35:00,112.16,112.23,112.13,112.19,55835.0,101.8856,101.9491,101.8583,101.9128,55835.0
2018-11-09 14:40:00,112.2,112.28,112.07,112.09,73962.0,101.9219,101.9946,101.8038,101.822,73962.0
2018-11-09 14:45:00,112.1,112.23,112.05,112.06,25165.0,101.8311,101.9491,101.7856,101.7947,25165.0
2018-11-09 14:50:00,112.09,112.18,112.0,112.11,24080.0,101.822,101.9037,101.7402,101.8401,24080.0
2018-11-09 14:55:00,112.1,112.27,112.1,112.2,28234.0,101.8311,101.9855,101.8311,101.9219,28234.0
2018-11-09 15:00:00,112.2,112.33,112.16,112.25,68977.0,101.9219,102.04,101.8856,101.9673,68977.0
2018-11-09 15:05:00,112.27,112.27,112.17,112.21,37533.0,101.9855,101.9855,101.8946,101.931,37533.0
2018-11-09 15:10:00,112.21,112.36,112.1,112.28,137439.0,101.931,102.0672,101.8311,101.9946,137439.0
2018-11-09 15:15:00,112.29,112.38,112.23,112.3,71057.0,102.0037,102.0854,101.9491,102.0127,71057.0
2018-11-09 15:20:00,112.3,112.54,112.28,112.37,202557.0,102.0127,102.2308,101.9946,102.0763,202557.0
2018-11-09 15:25:00,112.38,112.43,112.34,112.38,52733.0,102.0854,102.1308,102.0491,102.0854,52733.0
2018-11-09 15:30:00,112.38,112.44,112.13,112.13,61905.0,102.0854,102.1399,101.8583,101.8583,61905.0
2018-11-09 15:35:00,112.13,112.2,112.0,112.19,59842.0,101.8583,101.9219,101.7402,101.9128,59842.0
2018-11-09 15:40:00,112.17,112.37,112.16,112.3,69209.0,101.8946,102.0763,101.8856,102.0127,69209.0
2018-11-09 15:45:00,112.3,112.36,111.98,111.98,109723.0,102.0127,102.0672,101.7221,101.7221,109723.0
2018-11-09 15:50:00,111.99,112.07,111.94,112.05,184698.0,101.7311,101.8038,101.6857,101.7856,184698.0
2018-11-09 15:55:00,112.05,112.34,112.02,112.19,271262.0,101.7856,102.0491,101.7584,101.9128,271262.0
2018-11-12 09:30:00,112.21,112.77,112.21,112.61,72312.0,101.931,102.4397,101.931,102.2943,72312.0
2018-11-12 09:35:00,112.56,112.8,112.31,112.68,37491.0,102.2489,102.4669,102.0218,102.3579,37491.0
2018-11-12 09:40:00,112.61,112.93,112.6,112.75,33635.0,102.2943,102.585,102.2853,102.4215,33635.0
2018-11-12 09:45:00,112.75,113.5,112.75,113.47,59949.0,102.4215,103.1028,102.4215,103.0756,59949.0
2018-11-12 09:50:00,113.47,113.73,113.41,113.64,68586.0,103.0756,103.3117,103.0211,103.23,68586.0
2018-11-12 09:55:00,113.69,113.9,113.41,113.48,69150.0,103.2754,103.4662,103.0211,103.0846,69150.0
2018-11-12 10:00:00,113.45,113.56,113.2,113.56,63592.0,103.0574,103.1573,102.8303,103.1573,63592.0
2018-11-12 10:05:00,113.56,113.69,113.3,113.66,40364.0,103.1573,103.2754,102.9211,103.2482,40364.0
2018-11-12 10:10:00,113.65,113.85,113.63,113.73,38018.0,103.2391,103.4207,103.2209,103.3117,38018.0
2018-11-12 10:15:00,113.74,113.8,113.63,113.79,42088.0,103.3208,103.3753,103.2209,103.3662,42088.0
2018-11-12 10:20:00,113.76,113.95,113.6,113.9,31488.0,103.339,103.5116,103.1936,103.4662,31488.0
2018-11-12 10:25:00,113.88,114.14,113.85,114.05,51205.0,103.448,103.6842,103.4207,103.6024,51205.0
2018-11-12 10:30:00,114.05,114.11,113.8,113.81,33495.0,103.6024,103.6569,103.3753,103.3844,33495.0
2018-11-12 10:35:00,113.83,114.3,113.78,114.26,100078.0,103.4026,103.8295,103.3572,103.7932,100078.0
2018-11-12 10:40:00,114.26,114.28,114.0,114.21,82090.0,103.7932,103.8114,103.557,103.7478,82090.0
2018-11-12 10:45:00,114.23,114.71,114.19,114.62,139059.0,103.7659,104.202,103.7296,104.1202,139059.0
2018-11-12 10:50:00,114.6,114.65,114.45,114.52,52621.0,104.102,104.1475,103.9658,104.0294,52621.0
2018-11-12 10:55:00,114.55,114.56,114.13,114.19,46604.0,104.0566,104.0657,103.6751,103.7296,46604.0
2018-11-12 11:00:00,114.18,114.22,113.96,114.0,53535.0,103.7205,103.7569,103.5207,103.557,53535.0
2018-11-12 11:05:00,113.98,114.12,113.85,113.86,59532.0,103.5388,103.666,103.4207,103.4298,59532.0
2018-11-12 11:10:00,113.85,114.12,113.83,114.07,76540.0,103.4207,103.666,103.4026,103.6206,76540.0
2018-11-12 11:15:00,114.09,114.1,113.73,113.84,39153.0,103.6388,103.6478,103.3117,103.4117,39153.0
2018-11-12 11:20:00,113.85,113.89,113.63,113.64,43391.0,103.4207,103.4571,103.2209,103.23,43391.0
2018-11-12 11:25:00,113.65,113.67,113.37,113.38,36537.0,103.2391,103.2572,102.9847,102.9938,36537.0
2018-11-12 11:30:00,113.36,113.41,113.18,113.26,46682.0,102.9756,103.0211,102.8121,102.8848,46682.0
2018-11-12 11:35:00,113.28,113.42,113.2,113.42,35661.0,102.903,103.0301,102.8303,103.0301,35661.0
2018-11-12 11:40:00,113.4,113.53,113.32,113.32,23939.0,103.012,103.1301,102.9393,102.9393,23939.0
2018-11-12 11:45:00,113.3,113.31,113.02,113.02,39710.0,102.9211,102.9302,102.6668,102.6668,39710.0
2018-11-12 11:50:00,113.06,113.19,112.99,113.13,16564.0,102.7031,102.8212,102.6395,102.7667,16564.0
2018-11-12 11:55:00,113.11,113.18,112.98,113.09,23712.0,102.7485,102.8121,102.6304,102.7304,23712.0
2018-11-12 12:00:00,113.1,113.12,112.98,112.99,20799.0,102.7395,102.7576,102.6304,102.6395,20799.0
2018-11-12 12:05:00,112.99,113.1,112.9,113.1,23517.0,102.6395,102.7395,102.5578,102.7395,23517.0
2018-11-12 12:10:00,113.07,113.07,112.97,113.05,13580.0,102.7122,102.7122,102.6214,102.694,13580.0
2018-11-12 12:15:00,113.03,113.28,113.03,113.28,26895.0,102.6759,102.903,102.6759,102.903,26895.0
2018-11-12 12:20:00,113.28,113.48,113.26,113.4,57404.0,102.903,103.0846,102.8848,103.012,57404.0
2018-11-12 12:25:00,113.4,113.52,113.35,113.46,51057.0,103.012,103.121,102.9666,103.0665,51057.0
2018-11-12 12:30:00,113.47,113.53,113.38,113.44,48367.0,103.0756,103.1301,102.9938,103.0483,48367.0
2018-11-12 12:35:00,113.45,113.63,113.44,113.58,31997.0,103.0574,103.2209,103.0483,103.1755,31997.0
2018-11-12 12:40:00,113.58,113.64,113.49,113.52,34912.0,103.1755,103.23,103.0937,103.121,34912.0
2018-11-12 12:45:00,113.48,113.52,113.32,113.51,36190.0,103.0846,103.121,102.9393,103.1119,36190.0
2018-11-12 12:50:00,113.53,113.53,113.39,113.47,27814.0,103.1301,103.1301,103.0029,103.0756,27814.0
2018-11-12 12:55:00,113.47,113.56,113.29,113.3,42591.0,103.0756,103.1573,102.912,102.9211,42591.0
2018-11-12 13:00:00,113.3,113.4,113.29,113.4,39575.0,102.9211,103.012,102.912,103.012,39575.0
2018-11-12 13:05:00,113.4,113.41,113.29,113.34,33761.0,103.012,103.0211,102.912,102.9575,33761.0
2018-11-12 13:10:00,113.32,113.34,113.24,113.33,52724.0,102.9393,102.9575,102.8666,102.9484,52724.0
2018-11-12 13:15:00,113.33,113.52,113.3,113.3,49633.0,102.9484,103.121,102.9211,102.9211,49633.0
2018-11-12 13:20:00,113.33,113.57,113.29,113.56,46928.0,102.9484,103.1664,102.912,103.1573,46928.0
2018-11-12 13:25:00,113.58,113.84,113.56,113.64,34384.0,103.1755,103.4117,103.1573,103.23,34384.0
2018-11-12 13:30:00,113.64,113.74,113.61,113.72,168508.0,103.23,103.3208,103.2027,103.3027,168508.0
2018-11-12 13:35:00,113.71,113.71,113.5,113.54,29108.0,103.2936,103.2936,103.1028,103.1391,29108.0
2018-11-12 13:40:00,113.53,113.61,113.4,113.42,79424.0,103.1301,103.2027,103.012,103.0301,79424.0
2018-11-12 13:45:00,113.4,113.4,113.19,113.32,76023.0,103.012,103.012,102.8212,102.9393,76023.0
2018-11-12 13:50:00,113.32,113.69,113.31,113.6,36129.0,102.9393,103.2754,102.9302,103.1936,36129.0
2018-11-12 13:55:00,113.63,113.71,113.49,113.53,29451.0,103.2209,103.2936,103.0937,103.1301,29451.0
2018-11-12 14:00:00,113.51,113.59,113.42,113.57,27848.0,103.1119,103.1846,103.0301,103.1664,27848.0
2018-11-12 14:05:00,113.56,113.59,113.47,113.52,25202.0,103.1573,103.1846,103.0756,103.121,25202.0
2018-11-12 14:10:00,113.5,113.65,113.47,113.49,42167.0,103.1028,103.2391,103.0756,103.0937,42167.0
2018-11-12 14:15:00,113.5,113.7,113.45,113.63,23119.0,103.1028,103.2845,103.0574,103.2209,23119.0
2018-11-12 14:20:00,113.63,113.66,113.54,113.6,22161.0,103.2209,103.2482,103.1391,103.1936,22161.0
2018-11-12 14:25:00,113.61,113.61,113.45,113.5,77175.0,103.2027,103.2027,103.0574,103.1028,77175.0
2018-11-12 14:30:00,113.51,113.66,113.49,113.66,102574.0,103.1119,103.2482,103.0937,103.2482,102574.0
2018-11-12 14:35:00,113.67,113.67,113.4,113.46,56672.0,103.2572,103.2572,103.012,103.0665,56672.0
2018-11-12 14:40:00,113.47,113.56,113.38,113.52,31046.0,103.0756,103.1573,102.9938,103.121,31046.0
2018-11-12 14:45:00,113.53,113.62,113.52,113.53,25879.0,103.1301,103.2118,103.121,103.1301,25879.0
2018-11-12 14:50:00,113.54,113.56,113.3,113.31,21726.0,103.1391,103.1573,102.9211,102.9302,21726.0
2018-11-12 14:55:00,113.31,113.31,112.96,113.0,25633.0,102.9302,102.9302,102.6123,102.6486,25633.0
2018-11-12 15:00:00,112.98,113.08,112.84,112.87,69351.0,102.6304,102.7213,102.5033,102.5305,69351.0
2018-11-12 15:05:00,112.88,113.02,112.83,112.97,39731.0,102.5396,102.6668,102.4942,102.6214,39731.0
2018-11-12 15:10:00,112.97,113.16,112.89,113.12,37770.0,102.6214,102.794,102.5487,102.7576,37770.0
2018-11-12 15:15:00,113.11,113.25,112.99,113.25,48674.0,102.7485,102.8757,102.6395,102.8757,48674.0
2018-11-12 15:20:00,113.24,113.41,113.2,113.28,31526.0,102.8666,103.0211,102.8303,102.903,31526.0
2018-11-12 15:25:00,113.3,113.48,113.3,113.48,52648.0,102.9211,103.0846,102.9211,103.0846,52648.0
2018-11-12 15:30:00,113.47,113.48,113.11,113.16,64042.0,103.0756,103.0846,102.7485,102.794,64042.0
2018-11-12 15:35:00,113.18,113.25,113.13,113.23,54381.0,102.8121,102.8757,102.7667,102.8575,54381.0
2018-11-12 15:40:00,113.23,113.23,113.07,113.12,70046.0,102.8575,102.8575,102.7122,102.7576,70046.0
2018-11-12 15:45:00,113.13,113.37,113.12,113.29,87991.0,102.7667,102.9847,102.7576,102.912,87991.0
2018-11-12 15:50:00,113.3,113.32,112.87,112.9,129823.0,102.9211,102.9393,102.5305,102.5578,129823.0
2018-11-12 15:55:00,112.92,113.23,112.91,113.19,245703.0,102.5759,102.8575,102.5669,102.8212,245703.0
2018-11-13 09:30:00,114.25,114.25,113.2,113.66,89429.0,103.7841,103.7841,102.8303,103.2482,89429.0
2018-11-13 09:35:00,113.71,113.82,113.04,113.13,31310.0,103.2936,103.3935,102.6849,102.7667,31310.0
2018-11-13 09:40:00,113.13,113.3,113.02,113.12,40934.0,102.7667,102.9211,102.6668,102.7576,40934.0
2018-11-13 09:45:00,113.08,113.26,113.05,113.09,30556.0,102.7213,102.8848,102.694,102.7304,30556.0
2018-11-13 09:50:00,113.11,113.26,113.11,113.18,21671.0,102.7485,102.8848,102.7485,102.8121,21671.0
2018-11-13 09:55:00,113.19,113.3,113.07,113.3,25261.0,102.8212,102.9211,102.7122,102.9211,25261.0
2018-11-13 10:00:00,113.29,113.33,113.07,113.09,23217.0,102.912,102.9484,102.7122,102.7304,23217.0
2018-11-13 10:05:00,113.08,113.55,113.08,113.43,33467.0,102.7213,103.1482,102.7213,103.0392,33467.0
2018-11-13 10:10:00,113.44,113.6,113.24,113.51,28283.0,103.0483,103.1936,102.8666,103.1119,28283.0
2018-11-13 10:15:00,113.49,113.56,113.39,113.53,49393.0,103.0937,103.1573,103.0029,103.1301,49393.0
2018-11-13 10:20:00,113.52,113.52,112.97,112.98,38099.0,103.121,103.121,102.6214,102.6304,38099.0
2018-11-13 10:25:00,113.0,113.2,112.64,112.76,61459.0,102.6486,102.8303,102.3216,102.4306,61459.0
2018-11-13 10:30:00,112.75,112.8,112.47,112.57,79083.0,102.4215,102.4669,102.1672,102.258,79083.0
2018-11-13 10:35:00,112.55,112.72,112.41,112.45,57005.0,102.2398,102.3943,102.1127,102.149,57005.0
2018-11-13 10:40:00,112.45,112.62,112.21,112.36,68910.0,102.149,102.3034,101.931,102.0672,68910.0
2018-11-13 10:45:00,112.36,112.59,112.35,112.37,56006.0,102.0672,102.2762,102.0582,102.0763,56006.0
2018-11-13 10:50:00,112.38,112.43,112.12,112.19,96805.0,102.0854,102.1308,101.8492,101.9128,96805.0
2018-11-13 10:55:00,112.15,112.23,111.97,112.12,29830.0,101.8765,101.9491,101.713,101.8492,29830.0
2018-11-13 11:00:00,112.1,112.62,112.07,112.57,33204.0,101.8311,102.3034,101.8038,102.258,33204.0
2018-11-13 11:05:00,112.61,112.7,112.48,112.67,29396.0,102.2943,102.3761,102.1762,102.3488,29396.0
2018-11-13 11:10:00,112.69,112.89,112.65,112.75,30532.0,102.367,102.5487,102.3307,102.4215,30532.0
2018-11-13 11:15:00,112.76,113.1,112.53,113.05,40982.0,102.4306,102.7395,102.2217,102.694,40982.0
2018-11-13 11:20:00,113.01,113.09,112.92,112.92,18900.0,102.6577,102.7304,102.5759,102.5759,18900.0
2018-11-13 11:25:00,112.96,113.04,112.74,112.77,18753.0,102.6123,102.6849,102.4124,102.4397,18753.0
2018-11-13 11:30:00,112.74,112.77,112.62,112.68,22347.0,102.4124,102.4397,102.3034,102.3579,22347.0
2018-11-13 11:35:00,112.66,112.67,112.26,112.32,26578.0,102.3398,102.3488,101.9764,102.0309,26578.0
2018-11-13 11:40:00,112.31,112.44,112.22,112.44,22648.0,102.0218,102.1399,101.9401,102.1399,22648.0
2018-11-13 11:45:00,112.46,112.54,112.34,112.46,41596.0,102.1581,102.2308,102.0491,102.1581,41596.0
2018-11-13 11:50:00,112.47,112.51,112.35,112.37,21599.0,102.1672,102.2035,102.0582,102.0763,21599.0
2018-11-13 11:55:00,112.39,112.49,112.23,112.25,34340.0,102.0945,102.1853,101.9491,101.9673,34340.0
2018-11-13 12:00:00,112.26,112.42,112.2,112.32,27293.0,101.9764,102.1217,101.9219,102.0309,27293.0
2018-11-13 12:05:00,112.34,112.46,112.26,112.45,31059.0,102.0491,102.1581,101.9764,102.149,31059.0
2018-11-13 12:10:00,112.44,112.48,112.25,112.27,24326.0,102.1399,102.1762,101.9673,101.9855,24326.0
2018-11-13 12:15:00,112.28,112.41,112.22,112.33,13784.0,101.9946,102.1127,101.9401,102.04,13784.0
2018-11-13 12:20:00,112.35,112.43,112.32,112.43,8508.0,102.0582,102.1308,102.0309,102.1308,8508.0
2018-11-13 12:25:00,112.44,112.51,112.39,112.42,18745.0,102.1399,102.2035,102.0945,102.1217,18745.0
2018-11-13 12:30:00,112.41,112.42,112.19,112.2,22669.0,102.1127,102.1217,101.9128,101.9219,22669.0
2018-11-13 12:35:00,112.22,112.26,112.13,112.14,50055.0,101.9401,101.9764,101.8583,101.8674,50055.0
2018-11-13 12:40:00,112.13,112.15,111.92,112.1,49826.0,101.8583,101.8765,101.6675,101.8311,49826.0
2018-11-13 12:45:00,112.09,112.18,112.03,112.09,21134.0,101.822,101.9037,101.7675,101.822,21134.0
2018-11-13 12:50:00,112.1,112.17,112.01,112.15,13852.0,101.8311,101.8946,101.7493,101.8765,13852.0
2018-11-13 12:55:00,112.1,112.16,112.05,112.07,18938.0,101.8311,101.8856,101.7856,101.8038,18938.0
2018-11-13 13:00:00,112.07,112.15,112.07,112.09,15083.0,101.8038,101.8765,101.8038,101.822,15083.0
2018-11-13 13:05:00,112.09,112.11,112.01,112.06,15301.0,101.822,101.8401,101.7493,101.7947,15301.0
2018-11-13 13:10:00,112.07,112.11,111.83,111.93,33555.0,101.8038,101.8401,101.5858,101.6766,33555.0
2018-11-13 13:15:00,111.93,112.04,111.93,111.99,13801.0,101.6766,101.7766,101.6766,101.7311,13801.0
2018-11-13 13:20:00,112.01,112.25,112.0,112.22,45103.0,101.7493,101.9673,101.7402,101.9401,45103.0
2018-11-13 13:25:00,112.22,112.23,112.06,112.2,26869.0,101.9401,101.9491,101.7947,101.9219,26869.0
2018-11-13 13:30:00,112.22,112.41,112.2,112.39,34610.0,101.9401,102.1127,101.9219,102.0945,34610.0
2018-11-13 13:35:00,112.38,112.47,112.21,112.47,26467.0,102.0854,102.1672,101.931,102.1672,26467.0
2018-11-13 13:40:00,112.45,112.47,112.3,112.35,14946.0,102.149,102.1672,102.0127,102.0582,14946.0
2018-11-13 13:45:00,112.38,112.42,112.19,112.24,9000.0,102.0854,102.1217,101.9128,101.9582,9000.0
2018-11-13 13:50:00,112.24,112.42,112.23,112.34,9235.0,101.9582,102.1217,101.9491,102.0491,9235.0
2018-11-13 13:55:00,112.33,112.38,112.25,112.25,11143.0,102.04,102.0854,101.9673,101.9673,11143.0
2018-11-13 14:00:00,112.29,112.37,112.23,112.29,13659.0,102.0037,102.0763,101.9491,102.0037,13659.0
2018-11-13 14:05:00,112.29,112.35,112.24,112.29,16494.0,102.0037,102.0582,101.9582,102.0037,16494.0
2018-11-13 14:10:00,112.27,112.39,112.22,112.22,13901.0,101.9855,102.0945,101.9401,101.9401,13901.0
2018-11-13 14:15:00,112.2,112.26,112.09,112.13,21120.0,101.9219,101.9764,101.822,101.8583,21120.0
2018-11-13 14:20:00,112.14,112.18,111.91,112.06,43364.0,101.8674,101.9037,101.6585,101.7947,43364.0
2018-11-13 14:25:00,112.06,112.25,112.05,112.25,44577.0,101.7947,101.9673,101.7856,101.9673,44577.0
2018-11-13 14:30:00,112.26,112.35,112.19,112.28,30459.0,101.9764,102.0582,101.9128,101.9946,30459.0
2018-11-13 14:35:00,112.28,112.33,112.2,112.2,17719.0,101.9946,102.04,101.9219,101.9219,17719.0
2018-11-13 14:40:00,112.24,112.33,112.08,112.11,69983.0,101.9582,102.04,101.8129,101.8401,69983.0
2018-11-13 14:45:00,112.11,112.18,112.0,112.18,31285.0,101.8401,101.9037,101.7402,101.9037,31285.0
2018-11-13 14:50:00,112.14,112.27,112.06,112.25,67914.0,101.8674,101.9855,101.7947,101.9673,67914.0
2018-11-13 14:55:00,112.26,112.38,112.1,112.12,33144.0,101.9764,102.0854,101.8311,101.8492,33144.0
2018-11-13 15:00:00,112.1,112.43,112.09,112.33,39667.0,101.8311,102.1308,101.822,102.04,39667.0
2018-11-13 15:05:00,112.32,112.35,112.11,112.17,69888.0,102.0309,102.0582,101.8401,101.8946,69888.0
2018-11-13 15:10:00,112.16,112.19,111.95,111.95,80364.0,101.8856,101.9128,101.6948,101.6948,80364.0
2018-11-13 15:15:00,111.98,112.07,111.91,112.03,26596.0,101.7221,101.8038,101.6585,101.7675,26596.0
2018-11-13 15:20:00,112.01,112.02,111.87,111.94,113171.0,101.7493,101.7584,101.6221,101.6857,113171.0
2018-11-13 15:25:00,111.94,112.24,111.93,112.11,176243.0,101.6857,101.9582,101.6766,101.8401,176243.0
2018-11-13 15:30:00,112.11,112.2,111.86,111.9,48382.0,101.8401,101.9219,101.613,101.6494,48382.0
2018-11-13 15:35:00,111.89,112.34,111.88,112.22,58036.0,101.6403,102.0491,101.6312,101.9401,58036.0
2018-11-13 15:40:00,112.22,112.31,112.13,112.21,96239.0,101.9401,102.0218,101.8583,101.931,96239.0
2018-11-13 15:45:00,112.22,112.66,112.16,112.59,95310.0,101.9401,102.3398,101.8856,102.2762,95310.0
2018-11-13 15:50:00,112.6,112.65,112.48,112.52,85310.0,102.2853,102.3307,102.1762,102.2126,85310.0
2018-11-13 15:55:00,112.52,112.52,112.31,112.39,160755.0,102.2126,102.2126,102.0218,102.0945,160755.0
2018-11-14 09:30:00,112.36,112.65,111.15,111.2,58291.0,102.5901,102.8549,101.4853,101.5309,58291.0
2018-11-14 09:35:00,111.3,111.52,111.0,111.23,70647.0,101.6222,101.8231,101.3483,101.5583,70647.0
2018-11-14 09:40:00,111.27,111.68,111.2,111.58,92644.0,101.5949,101.9692,101.5309,101.8779,92644.0
2018-11-14 09:45:00,111.59,111.59,111.12,111.43,59639.0,101.887,101.887,101.4579,101.7409,59639.0
2018-11-14 09:50:00,111.43,111.43,111.16,111.35,25165.0,101.7409,101.7409,101.4944,101.6679,25165.0
2018-11-14 09:55:00,111.38,111.53,111.23,111.23,22000.0,101.6953,101.8322,101.5583,101.5583,22000.0
2018-11-14 10:00:00,111.2,111.21,110.86,110.89,24071.0,101.5309,101.5401,101.2205,101.2479,24071.0
2018-11-14 10:05:00,110.89,111.02,110.82,110.86,20741.0,101.2479,101.3666,101.184,101.2205,20741.0
2018-11-14 10:10:00,110.84,111.22,110.75,111.22,36942.0,101.2022,101.5492,101.1201,101.5492,36942.0
2018-11-14 10:15:00,111.19,111.31,111.07,111.09,23579.0,101.5218,101.6314,101.4122,101.4305,23579.0
2018-11-14 10:20:00,111.06,111.2,111.0,111.13,30244.0,101.4031,101.5309,101.3483,101.467,30244.0
2018-11-14 10:25:00,111.1,111.16,110.94,111.06,32308.0,101.4396,101.4944,101.2935,101.4031,32308.0
2018-11-14 10:30:00,111.09,111.32,111.09,111.26,22233.0,101.4305,101.6405,101.4305,101.5857,22233.0
2018-11-14 10:35:00,111.23,111.33,111.17,111.22,57583.0,101.5583,101.6496,101.5036,101.5492,57583.0
2018-11-14 10:40:00,111.2,111.42,111.15,111.4,22595.0,101.5309,101.7318,101.4853,101.7136,22595.0
2018-11-14 10:45:00,111.37,111.41,111.23,111.23,23433.0,101.6862,101.7227,101.5583,101.5583,23433.0
2018-11-14 10:50:00,111.21,111.26,110.95,111.08,104659.0,101.5401,101.5857,101.3027,101.4214,104659.0
2018-11-14 10:55:00,111.1,111.23,111.0,111.0,28116.0,101.4396,101.5583,101.3483,101.3483,28116.0
2018-11-14 11:00:00,110.97,110.97,110.76,110.78,23123.0,101.3209,101.3209,101.1292,101.1475,23123.0
2018-11-14 11:05:00,110.76,110.79,110.6,110.67,29915.0,101.1292,101.1566,100.9831,101.047,29915.0
2018-11-14 11:10:00,110.64,110.69,110.45,110.45,21232.0,101.0196,101.0653,100.8462,100.8462,21232.0
2018-11-14 11:15:00,110.45,110.6,110.41,110.45,117762.0,100.8462,100.9831,100.8096,100.8462,117762.0
2018-11-14 11:20:00,110.45,110.46,110.13,110.2,23126.0,100.8462,100.8553,100.554,100.6179,23126.0
2018-11-14 11:25:00,110.22,110.54,110.18,110.44,31400.0,100.6362,100.9283,100.5996,100.837,31400.0
2018-11-14 11:30:00,110.42,110.58,110.36,110.56,33032.0,100.8188,100.9649,100.764,100.9466,33032.0
2018-11-14 11:35:00,110.56,110.58,110.23,110.26,25930.0,100.9466,100.9649,100.6453,100.6727,25930.0
2018-11-14 11:40:00,110.25,110.31,110.16,110.28,26284.0,100.6635,100.7183,100.5814,100.6909,26284.0
2018-11-14 11:45:00,110.28,110.34,110.21,110.24,16484.0,100.6909,100.7457,100.627,100.6544,16484.0
2018-11-14 11:50:00,110.24,110.61,110.22,110.52,23626.0,100.6544,100.9922,100.6362,100.9101,23626.0
2018-11-14 11:55:00,110.52,110.6,110.44,110.59,22350.0,100.9101,100.9831,100.837,100.974,22350.0
2018-11-14 12:00:00,110.58,110.72,110.58,110.65,19926.0,100.9649,101.0927,100.9649,101.0288,19926.0
2018-11-14 12:05:00,110.62,110.72,110.58,110.59,18023.0,101.0014,101.0927,100.9649,100.974,18023.0
2018-11-14 12:10:00,110.58,110.69,110.53,110.56,19146.0,100.9649,101.0653,100.9192,100.9466,19146.0
2018-11-14 12:15:00,110.56,110.79,110.54,110.76,24173.0,100.9466,101.1566,100.9283,101.1292,24173.0
2018-11-14 12:20:00,110.79,111.0,110.79,110.95,15224.0,101.1566,101.3483,101.1566,101.3027,15224.0
2018-11-14 12:25:00,110.96,110.97,110.77,110.78,36321.0,101.3118,101.3209,101.1383,101.1475,36321.0
2018-11-14 12:30:00,110.77,110.79,110.63,110.67,28585.0,101.1383,101.1566,101.0105,101.047,28585.0
2018-11-14 12:35:00,110.69,110.69,110.46,110.6,60334.0,101.0653,101.0653,100.8553,100.9831,60334.0
2018-11-14 12:40:00,110.58,110.61,110.48,110.51,20825.0,100.9649,100.9922,100.8735,100.9009,20825.0
2018-11-14 12:45:00,110.51,110.69,110.48,110.65,19691.0,100.9009,101.0653,100.8735,101.0288,19691.0
2018-11-14 12:50:00,110.64,110.74,110.53,110.55,24525.0,101.0196,101.1109,100.9192,100.9375,24525.0
2018-11-14 12:55:00,110.56,110.65,110.45,110.5,36907.0,100.9466,101.0288,100.8462,100.8918,36907.0
2018-11-14 13:00:00,110.5,110.61,110.17,110.23,129812.0,100.8918,100.9922,100.5905,100.6453,129812.0
2018-11-14 13:05:00,110.22,110.47,110.19,110.47,30312.0,100.6362,100.8644,100.6088,100.8644,30312.0
2018-11-14 13:10:00,110.49,110.51,110.2,110.29,22879.0,100.8827,100.9009,100.6179,100.7001,22879.0
2018-11-14 13:15:00,110.32,110.59,110.31,110.53,25626.0,100.7275,100.974,100.7183,100.9192,25626.0
2018-11-14 13:20:00,110.5,110.57,110.37,110.38,10343.0,100.8918,100.9557,100.7731,100.7822,10343.0
2018-11-14 13:25:00,110.4,110.5,110.32,110.48,21513.0,100.8005,100.8918,100.7275,100.8735,21513.0
2018-11-14 13:30:00,110.45,110.53,110.32,110.4,26883.0,100.8462,100.9192,100.7275,100.8005,26883.0
2018-11-14 13:35:00,110.4,110.46,110.13,110.18,59490.0,100.8005,100.8553,100.554,100.5996,59490.0
2018-11-14 13:40:00,110.2,110.2,109.93,109.95,41572.0,100.6179,100.6179,100.3714,100.3896,41572.0
2018-11-14 13:45:00,109.94,110.03,109.93,109.97,40804.0,100.3805,100.4627,100.3714,100.4079,40804.0
2018-11-14 13:50:00,109.97,110.06,109.89,109.95,42066.0,100.4079,100.4901,100.3348,100.3896,42066.0
2018-11-14 13:55:00,109.96,110.07,109.93,110.01,24285.0,100.3988,100.4992,100.3714,100.4444,24285.0
2018-11-14 14:00:00,109.98,110.01,109.85,109.9,48600.0,100.417,100.4444,100.2983,100.344,48600.0
2018-11-14 14:05:00,109.88,109.93,109.79,109.92,30010.0,100.3257,100.3714,100.2435,100.3622,30010.0
2018-11-14 14:10:00,109.93,110.01,109.89,110.01,26912.0,100.3714,100.4444,100.3348,100.4444,26912.0
2018-11-14 14:15:00,110.03,110.46,110.03,110.32,62918.0,100.4627,100.8553,100.4627,100.7275,62918.0
2018-11-14 14:20:00,110.36,110.57,110.34,110.35,26186.0,100.764,100.9557,100.7457,100.7549,26186.0
2018-11-14 14:25:00,110.33,110.35,110.17,110.31,28093.0,100.7366,100.7549,100.5905,100.7183,28093.0
2018-11-14 14:30:00,110.31,110.44,110.2,110.38,47354.0,100.7183,100.837,100.6179,100.7822,47354.0
2018-11-14 14:35:00,110.35,110.61,110.35,110.47,40994.0,100.7549,100.9922,100.7549,100.8644,40994.0
2018-11-14 14:40:00,110.44,110.63,110.36,110.38,42100.0,100.837,101.0105,100.764,100.7822,42100.0
2018-11-14 14:45:00,110.38,110.58,110.34,110.54,40725.0,100.7822,100.9649,100.7457,100.9283,40725.0
2018-11-14 14:50:00,110.53,110.86,110.5,110.79,54371.0,100.9192,101.2205,100.8918,101.1566,54371.0
2018-11-14 14:55:00,110.8,111.19,110.8,111.11,36812.0,101.1657,101.5218,101.1657,101.4488,36812.0
2018-11-14 15:00:00,111.08,111.25,110.91,111.12,45896.0,101.4214,101.5766,101.2662,101.4579,45896.0
2018-11-14 15:05:00,111.13,111.6,111.13,111.23,102397.0,101.467,101.8962,101.467,101.5583,102397.0
2018-11-14 15:10:00,111.24,111.35,111.21,111.31,76502.0,101.5675,101.6679,101.5401,101.6314,76502.0
2018-11-14 15:15:00,111.31,111.41,111.21,111.32,82019.0,101.6314,101.7227,101.5401,101.6405,82019.0
2018-11-14 15:20:00,111.32,111.32,110.97,110.98,96828.0,101.6405,101.6405,101.3209,101.3301,96828.0
2018-11-14 15:25:00,110.97,110.98,110.77,110.86,66548.0,101.3209,101.3301,101.1383,101.2205,66548.0
2018-11-14 15:30:00,110.84,110.86,110.55,110.55,78247.0,101.2022,101.2205,100.9375,100.9375,78247.0
2018-11-14 15:35:00,110.54,110.56,110.33,110.35,82844.0,100.9283,100.9466,100.7366,100.7549,82844.0
2018-11-14 15:40:00,110.33,110.44,110.19,110.23,92254.0,100.7366,100.837,100.6088,100.6453,92254.0
2018-11-14 15:45:00,110.24,110.45,110.23,110.33,123334.0,100.6544,100.8462,100.6453,100.7366,123334.0
2018-11-14 15:50:00,110.34,110.34,109.85,109.92,133544.0,100.7457,100.7457,100.2983,100.3622,133544.0
2018-11-14 15:55:00,109.92,110.03,109.74,109.8,448566.0,100.3622,100.4627,100.1979,100.2527,448566.0
2018-11-15 09:30:00,109.18,109.18,108.54,108.93,80302.0,99.6866,99.6866,99.1022,99.4583,80302.0
2018-11-15 09:35:00,108.93,109.24,108.84,109.01,44296.0,99.4583,99.7414,99.3761,99.5314,44296.0
2018-11-15 09:40:00,108.95,109.3,108.92,109.3,22482.0,99.4766,99.7962,99.4492,99.7962,22482.0
2018-11-15 09:45:00,109.29,109.34,108.98,109.22,32965.0,99.787,99.8327,99.504,99.7231,32965.0
2018-11-15 09:50:00,109.21,109.21,108.95,109.15,23830.0,99.714,99.714,99.4766,99.6592,23830.0
2018-11-15 09:55:00,109.17,109.19,108.93,108.93,20342.0,99.6775,99.6957,99.4583,99.4583,20342.0
2018-11-15 10:00:00,108.91,109.24,108.87,109.07,44710.0,99.4401,99.7414,99.4035,99.5861,44710.0
2018-11-15 10:05:00,109.06,109.19,108.92,108.95,40715.0,99.577,99.6957,99.4492,99.4766,40715.0
2018-11-15 10:10:00,108.9,109.12,108.87,109.02,24017.0,99.4309,99.6318,99.4035,99.5405,24017.0
2018-11-15 10:15:00,109.01,109.13,108.98,109.08,24984.0,99.5314,99.6409,99.504,99.5953,24984.0
2018-11-15 10:20:00,109.07,109.14,108.72,108.74,28667.0,99.5861,99.6501,99.2666,99.2848,28667.0
2018-11-15 10:25:00,108.71,108.78,108.58,108.67,27451.0,99.2575,99.3214,99.1388,99.2209,27451.0
2018-11-15 10:30:00,108.66,108.88,108.59,108.78,39726.0,99.2118,99.4127,99.1479,99.3214,39726.0
2018-11-15 10:35:00,108.79,108.87,108.58,108.84,39132.0,99.3305,99.4035,99.1388,99.3761,39132.0
2018-11-15 10:40:00,108.84,109.08,108.83,108.98,37427.0,99.3761,99.5953,99.367,99.504,37427.0
2018-11-15 10:45:00,108.97,109.17,108.96,108.96,29951.0,99.4948,99.6775,99.4857,99.4857,29951.0
2018-11-15 10:50:00,108.98,109.32,108.93,109.28,42157.0,99.504,99.8144,99.4583,99.7779,42157.0
2018-11-15 10:55:00,109.29,109.45,109.26,109.45,35741.0,99.787,99.9331,99.7596,99.9331,35741.0
2018-11-15 11:00:00,109.46,110.02,109.45,109.76,86047.0,99.9422,100.4535,99.9331,100.2162,86047.0
2018-11-15 11:05:00,109.73,109.92,109.66,109.66,25073.0,100.1888,100.3622,100.1248,100.1248,25073.0
2018-11-15 11:10:00,109.67,109.74,109.62,109.74,45347.0,100.134,100.1979,100.0883,100.1979,45347.0
2018-11-15 11:15:00,109.77,109.98,109.7,109.97,45315.0,100.2253,100.417,100.1614,100.4079,45315.0
2018-11-15 11:20:00,109.98,110.1,109.89,110.0,34311.0,100.417,100.5266,100.3348,100.4353,34311.0
2018-11-15 11:25:00,110.02,110.07,109.8,109.98,48857.0,100.4535,100.4992,100.2527,100.417,48857.0
2018-11-15 11:30:00,109.97,110.3,109.92,110.28,45549.0,100.4079,100.7092,100.3622,100.6909,45549.0
2018-11-15 11:35:00,110.32,110.33,110.1,110.21,26713.0,100.7275,100.7366,100.5266,100.627,26713.0
2018-11-15 11:40:00,110.21,110.42,110.08,110.15,36753.0,100.627,100.8188,100.5083,100.5722,36753.0
2018-11-15 11:45:00,110.16,110.31,110.06,110.19,40741.0,100.5814,100.7183,100.4901,100.6088,40741.0
2018-11-15 11:50:00,110.2,110.44,110.17,110.42,36916.0,100.6179,100.837,100.5905,100.8188,36916.0
2018-11-15 11:55:00,110.42,110.42,110.29,110.39,41587.0,100.8188,100.8188,100.7001,100.7914,41587.0
2018-11-15 12:00:00,110.4,110.54,110.33,110.5,32419.0,100.8005,100.9283,100.7366,100.8918,32419.0
2018-11-15 12:05:00,110.52,110.62,110.13,110.21,25172.0,100.9101,101.0014,100.554,100.627,25172.0
2018-11-15 12:10:00,110.22,110.22,110.02,110.12,23658.0,100.6362,100.6362,100.4535,100.5449,23658.0
2018-11-15 12:15:00,110.14,110.38,110.11,110.36,18393.0,100.5631,100.7822,100.5357,100.764,18393.0
2018-11-15 12:20:00,110.36,110.57,110.34,110.57,23520.0,100.764,100.9557,100.7457,100.9557,23520.0
2018-11-15 12:25:00,110.53,110.58,110.4,110.55,29048.0,100.9192,100.9649,100.8005,100.9375,29048.0
2018-11-15 12:30:00,110.57,110.63,110.49,110.63,19294.0,100.9557,101.0105,100.8827,101.0105,19294.0
2018-11-15 12:35:00,110.64,110.78,110.61,110.77,28578.0,101.0196,101.1475,100.9922,101.1383,28578.0
2018-11-15 12:40:00,110.76,110.77,110.69,110.7,33446.0,101.1292,101.1383,101.0653,101.0744,33446.0
2018-11-15 12:45:00,110.69,110.79,110.64,110.76,27768.0,101.0653,101.1566,101.0196,101.1292,27768.0
2018-11-15 12:50:00,110.75,110.81,110.46,110.5,25472.0,101.1201,101.1749,100.8553,100.8918,25472.0
2018-11-15 12:55:00,110.51,110.51,110.31,110.46,26100.0,100.9009,100.9009,100.7183,100.8553,26100.0
2018-11-15 13:00:00,110.46,110.52,110.37,110.44,30762.0,100.8553,100.9101,100.7731,100.837,30762.0
2018-11-15 13:05:00,110.44,110.49,110.28,110.38,43403.0,100.837,100.8827,100.6909,100.7822,43403.0
2018-11-15 13:10:00,110.38,110.55,110.37,110.54,26626.0,100.7822,100.9375,100.7731,100.9283,26626.0
2018-11-15 13:15:00,110.54,110.99,110.48,110.86,36127.0,100.9283,101.3392,100.8735,101.2205,36127.0
2018-11-15 13:20:00,110.86,111.21,110.85,111.19,27902.0,101.2205,101.5401,101.2114,101.5218,27902.0
2018-11-15 13:25:00,111.2,111.38,111.13,111.32,51446.0,101.5309,101.6953,101.467,101.6405,51446.0
2018-11-15 13:30:00,111.34,111.53,111.34,111.51,55197.0,101.6588,101.8322,101.6588,101.814,55197.0
2018-11-15 13:35:00,111.51,111.55,111.36,111.37,63027.0,101.814,101.8505,101.677,101.6862,63027.0
2018-11-15 13:40:00,111.37,111.6,111.37,111.52,65810.0,101.6862,101.8962,101.6862,101.8231,65810.0
2018-11-15 13:45:00,111.51,111.64,111.36,111.51,36615.0,101.814,101.9327,101.677,101.814,36615.0
2018-11-15 13:50:00,111.47,111.7,111.46,111.57,32909.0,101.7775,101.9875,101.7683,101.8688,32909.0
2018-11-15 13:55:00,111.57,111.73,111.52,111.57,21960.0,101.8688,102.0149,101.8231,101.8688,21960.0
2018-11-15 14:00:00,111.58,111.72,111.55,111.63,29329.0,101.8779,102.0057,101.8505,101.9236,29329.0
2018-11-15 14:05:00,111.6,111.7,111.59,111.6,19209.0,101.8962,101.9875,101.887,101.8962,19209.0
2018-11-15 14:10:00,111.62,111.65,111.48,111.59,25020.0,101.9144,101.9418,101.7866,101.887,25020.0
2018-11-15 14:15:00,111.59,111.63,111.47,111.53,23673.0,101.887,101.9236,101.7775,101.8322,23673.0
2018-11-15 14:20:00,111.54,111.6,111.49,111.54,28463.0,101.8414,101.8962,101.7957,101.8414,28463.0
2018-11-15 14:25:00,111.56,111.8,111.52,111.76,26249.0,101.8596,102.0788,101.8231,102.0422,26249.0
2018-11-15 14:30:00,111.75,112.12,111.75,112.03,33938.0,102.0331,102.3709,102.0331,102.2888,33938.0
2018-11-15 14:35:00,112.03,112.03,111.87,111.9,35994.0,102.2888,102.2888,102.1427,102.1701,35994.0
2018-11-15 14:40:00,111.92,111.97,111.85,111.85,34855.0,102.1883,102.234,102.1244,102.1244,34855.0
2018-11-15 14:45:00,111.87,112.04,111.85,111.98,47156.0,102.1427,102.2979,102.1244,102.2431,47156.0
2018-11-15 14:50:00,111.98,112.1,111.92,112.09,94386.0,102.2431,102.3527,102.1883,102.3436,94386.0
2018-11-15 14:55:00,112.09,112.13,112.0,112.08,46863.0,102.3436,102.3801,102.2614,102.3344,46863.0
2018-11-15 15:00:00,112.09,112.1,111.34,111.56,65136.0,102.3436,102.3527,101.6588,101.8596,65136.0
2018-11-15 15:05:00,111.59,111.75,111.57,111.65,51120.0,101.887,102.0331,101.8688,101.9418,51120.0
2018-11-15 15:10:00,111.67,111.83,111.58,111.83,51745.0,101.9601,102.1062,101.8779,102.1062,51745.0
2018-11-15 15:15:00,111.83,111.85,111.58,111.6,45997.0,102.1062,102.1244,101.8779,101.8962,45997.0
2018-11-15 15:20:00,111.59,111.71,111.47,111.6,74249.0,101.887,101.9966,101.7775,101.8962,74249.0
2018-11-15 15:25:00,111.6,111.76,111.6,111.72,61588.0,101.8962,102.0422,101.8962,102.0057,61588.0
2018-11-15 15:30:00,111.72,112.03,111.7,111.81,60564.0,102.0057,102.2888,101.9875,102.0879,60564.0
2018-11-15 15:35:00,111.83,112.03,111.81,112.0,62279.0,102.1062,102.2888,102.0879,102.2614,62279.0
2018-11-15 15:40:00,111.99,112.16,111.97,112.11,117397.0,102.2523,102.4075,102.234,102.3618,117397.0
2018-11-15 15:45:00,112.12,112.13,111.98,112.01,139864.0,102.3709,102.3801,102.2431,102.2705,139864.0
2018-11-15 15:50:00,112.01,112.23,112.0,112.17,120362.0,102.2705,102.4714,102.2614,102.4166,120362.0
2018-11-15 15:55:00,112.17,112.21,112.0,112.21,231075.0,102.4166,102.4531,102.2614,102.4531,231075.0
2018-11-16 09:30:00,111.68,113.0,111.67,112.92,222972.0,101.9692,103.1744,101.9601,103.1014,222972.0
2018-11-16 09:35:00,112.92,113.23,112.71,113.01,63673.0,103.1014,103.3844,102.9096,103.1836,63673.0
2018-11-16 09:40:00,113.01,113.23,112.89,113.08,41800.0,103.1836,103.3844,103.074,103.2475,41800.0
2018-11-16 09:45:00,113.07,113.2,112.98,113.1,60387.0,103.2383,103.357,103.1562,103.2657,60387.0
2018-11-16 09:50:00,113.1,113.47,112.97,113.43,77173.0,103.2657,103.6036,103.147,103.567,77173.0
2018-11-16 09:55:00,113.46,113.54,113.17,113.32,60213.0,103.5944,103.6675,103.3296,103.4666,60213.0
2018-11-16 10:00:00,113.32,113.68,113.23,113.55,35451.0,103.4666,103.7953,103.3844,103.6766,35451.0
2018-11-16 10:05:00,113.57,113.74,113.52,113.64,33960.0,103.6949,103.8501,103.6492,103.7588,33960.0
2018-11-16 10:10:00,113.62,113.87,113.57,113.81,31380.0,103.7405,103.9688,103.6949,103.914,31380.0
2018-11-16 10:15:00,113.83,113.89,113.57,113.64,69296.0,103.9323,103.987,103.6949,103.7588,69296.0
2018-11-16 10:20:00,113.65,113.65,113.47,113.57,29887.0,103.7679,103.7679,103.6036,103.6949,29887.0
2018-11-16 10:25:00,113.58,113.73,113.47,113.52,25596.0,103.704,103.841,103.6036,103.6492,25596.0
2018-11-16 10:30:00,113.55,113.93,113.49,113.93,35676.0,103.6766,104.0236,103.6218,104.0236,35676.0
2018-11-16 10:35:00,113.89,113.9,113.75,113.83,59901.0,103.987,103.9962,103.8592,103.9323,59901.0
2018-11-16 10:40:00,113.84,113.92,113.76,113.92,70744.0,103.9414,104.0144,103.8683,104.0144,70744.0
2018-11-16 10:45:00,113.94,113.99,113.55,113.62,26892.0,104.0327,104.0783,103.6766,103.7405,26892.0
2018-11-16 10:50:00,113.61,113.61,113.49,113.52,16970.0,103.7314,103.7314,103.6218,103.6492,16970.0
2018-11-16 10:55:00,113.52,113.57,113.4,113.4,21748.0,103.6492,103.6949,103.5396,103.5396,21748.0
2018-11-16 11:00:00,113.42,113.49,113.39,113.4,23251.0,103.5579,103.6218,103.5305,103.5396,23251.0
2018-11-16 11:05:00,113.39,113.7,113.37,113.52,40060.0,103.5305,103.8136,103.5123,103.6492,40060.0
2018-11-16 11:10:00,113.51,113.52,113.29,113.37,21650.0,103.6401,103.6492,103.4392,103.5123,21650.0
2018-11-16 11:15:00,113.35,113.43,113.29,113.36,19745.0,103.494,103.567,103.4392,103.5031,19745.0
2018-11-16 11:20:00,113.38,113.38,113.18,113.33,20892.0,103.5214,103.5214,103.3388,103.4757,20892.0
2018-11-16 11:25:00,113.33,113.51,113.3,113.46,30882.0,103.4757,103.6401,103.4483,103.5944,30882.0
2018-11-16 11:30:00,113.48,113.5,113.31,113.31,51454.0,103.6127,103.631,103.4575,103.4575,51454.0
2018-11-16 11:35:00,113.32,113.46,113.31,113.32,19152.0,103.4666,103.5944,103.4575,103.4666,19152.0
2018-11-16 11:40:00,113.32,113.36,113.03,113.03,29929.0,103.4666,103.5031,103.2018,103.2018,29929.0
2018-11-16 11:45:00,113.04,113.14,113.0,113.0,21617.0,103.211,103.3023,103.1744,103.1744,21617.0
2018-11-16 11:50:00,112.98,113.05,112.82,112.94,28508.0,103.1562,103.2201,103.0101,103.1196,28508.0
2018-11-16 11:55:00,112.88,112.93,112.78,112.84,26664.0,103.0649,103.1105,102.9736,103.0283,26664.0
2018-11-16 12:00:00,112.85,112.99,112.79,112.95,29749.0,103.0375,103.1653,102.9827,103.1288,29749.0
2018-11-16 12:05:00,112.95,113.36,112.95,113.3,31334.0,103.1288,103.5031,103.1288,103.4483,31334.0
2018-11-16 12:10:00,113.29,113.34,113.14,113.19,16501.0,103.4392,103.4849,103.3023,103.3479,16501.0
2018-11-16 12:15:00,113.18,113.24,113.0,113.13,14149.0,103.3388,103.3936,103.1744,103.2931,14149.0
2018-11-16 12:20:00,113.13,113.18,112.92,112.98,82379.0,103.2931,103.3388,103.1014,103.1562,82379.0
2018-11-16 12:25:00,112.98,113.05,112.82,112.86,27738.0,103.1562,103.2201,103.0101,103.0466,27738.0
2018-11-16 12:30:00,112.86,113.25,112.85,113.24,33966.0,103.0466,103.4027,103.0375,103.3936,33966.0
2018-11-16 12:35:00,113.26,113.57,113.19,113.22,45032.0,103.4118,103.6949,103.3479,103.3753,45032.0
2018-11-16 12:40:00,113.25,113.37,113.2,113.28,27958.0,103.4027,103.5123,103.357,103.4301,27958.0
2018-11-16 12:45:00,113.28,113.71,113.28,113.49,40749.0,103.4301,103.8227,103.4301,103.6218,40749.0
2018-11-16 12:50:00,113.48,113.54,113.38,113.49,76502.0,103.6127,103.6675,103.5214,103.6218,76502.0
2018-11-16 12:55:00,113.48,113.54,113.44,113.52,21800.0,103.6127,103.6675,103.5762,103.6492,21800.0
2018-11-16 13:00:00,113.52,113.55,113.34,113.35,27515.0,103.6492,103.6766,103.4849,103.494,27515.0
2018-11-16 13:05:00,113.33,113.33,113.14,113.18,17197.0,103.4757,103.4757,103.3023,103.3388,17197.0
2018-11-16 13:10:00,113.18,113.34,113.17,113.28,14292.0,103.3388,103.4849,103.3296,103.4301,14292.0
2018-11-16 13:15:00,113.27,113.47,113.27,113.39,28252.0,103.421,103.6036,103.421,103.5305,28252.0
2018-11-16 13:20:00,113.36,113.47,113.3,113.35,60082.0,103.5031,103.6036,103.4483,103.494,60082.0
2018-11-16 13:25:00,113.36,113.39,113.28,113.37,13619.0,103.5031,103.5305,103.4301,103.5123,13619.0
2018-11-16 13:30:00,113.38,113.38,113.28,113.32,20758.0,103.5214,103.5214,103.4301,103.4666,20758.0
2018-11-16 13:35:00,113.32,113.44,113.3,113.39,17690.0,103.4666,103.5762,103.4483,103.5305,17690.0
2018-11-16 13:40:00,113.37,113.45,113.29,113.42,27319.0,103.5123,103.5853,103.4392,103.5579,27319.0
2018-11-16 13:45:00,113.43,113.46,113.35,113.44,16934.0,103.567,103.5944,103.494,103.5762,16934.0
2018-11-16 13:50:00,113.45,113.47,113.3,113.36,16303.0,103.5853,103.6036,103.4483,103.5031,16303.0
2018-11-16 13:55:00,113.37,113.44,113.36,113.43,20236.0,103.5123,103.5762,103.5031,103.567,20236.0
2018-11-16 14:00:00,113.42,113.57,113.42,113.55,23648.0,103.5579,103.6949,103.5579,103.6766,23648.0
2018-11-16 14:05:00,113.54,113.61,113.54,113.59,21739.0,103.6675,103.7314,103.6675,103.7131,21739.0
2018-11-16 14:10:00,113.6,113.71,113.51,113.51,26247.0,103.7223,103.8227,103.6401,103.6401,26247.0
2018-11-16 14:15:00,113.51,113.6,113.47,113.55,17672.0,103.6401,103.7223,103.6036,103.6766,17672.0
2018-11-16 14:20:00,113.56,113.61,113.47,113.47,20431.0,103.6857,103.7314,103.6036,103.6036,20431.0
2018-11-16 14:25:00,113.45,113.63,113.35,113.56,30264.0,103.5853,103.7496,103.494,103.6857,30264.0
2018-11-16 14:30:00,113.58,113.73,113.56,113.68,20228.0,103.704,103.841,103.6857,103.7953,20228.0
2018-11-16 14:35:00,113.68,113.89,113.65,113.83,32742.0,103.7953,103.987,103.7679,103.9323,32742.0
2018-11-16 14:40:00,113.82,113.84,113.79,113.83,21270.0,103.9231,103.9414,103.8957,103.9323,21270.0
2018-11-16 14:45:00,113.82,113.91,113.78,113.9,32737.0,103.9231,104.0053,103.8866,103.9962,32737.0
2018-11-16 14:50:00,113.91,113.93,113.79,113.85,37614.0,104.0053,104.0236,103.8957,103.9505,37614.0
2018-11-16 14:55:00,113.84,113.85,113.63,113.75,31300.0,103.9414,103.9505,103.7496,103.8592,31300.0
2018-11-16 15:00:00,113.75,113.9,113.67,113.69,69065.0,103.8592,103.9962,103.7862,103.8044,69065.0
2018-11-16 15:05:00,113.7,113.87,113.69,113.77,49564.0,103.8136,103.9688,103.8044,103.8775,49564.0
2018-11-16 15:10:00,113.79,113.83,113.7,113.72,30567.0,103.8957,103.9323,103.8136,103.8318,30567.0
2018-11-16 15:15:00,113.72,113.86,113.7,113.86,40122.0,103.8318,103.9597,103.8136,103.9597,40122.0
2018-11-16 15:20:00,113.86,113.93,113.85,113.91,30937.0,103.9597,104.0236,103.9505,104.0053,30937.0
2018-11-16 15:25:00,113.91,113.97,113.87,113.95,39659.0,104.0053,104.0601,103.9688,104.0418,39659.0
2018-11-16 15:30:00,113.94,113.95,113.83,113.84,61601.0,104.0327,104.0418,103.9323,103.9414,61601.0
2018-11-16 15:35:00,113.84,113.93,113.83,113.92,74445.0,103.9414,104.0236,103.9323,104.0144,74445.0
2018-11-16 15:40:00,113.92,114.18,113.92,114.17,153997.0,104.0144,104.2518,104.0144,104.2427,153997.0
2018-11-16 15:45:00,114.16,114.3,113.93,113.98,150399.0,104.2336,104.3614,104.0236,104.0692,150399.0
2018-11-16 15:50:00,113.99,114.02,113.78,113.83,90998.0,104.0783,104.1057,103.8866,103.9323,90998.0
2018-11-16 15:55:00,113.82,113.92,113.69,113.88,224676.0,103.9231,104.0144,103.8044,103.9779,224676.0
2018-11-19 09:30:00,113.0,114.36,113.0,113.97,56981.0,103.1744,104.4162,103.1744,104.0601,56981.0
2018-11-19 09:35:00,114.06,114.67,114.04,114.51,77812.0,104.1423,104.6992,104.124,104.5531,77812.0
2018-11-19 09:40:00,114.51,114.88,114.37,114.62,52885.0,104.5531,104.891,104.4253,104.6536,52885.0
2018-11-19 09:45:00,114.58,114.66,114.44,114.52,39476.0,104.617,104.6901,104.4892,104.5623,39476.0
2018-11-19 09:50:00,114.54,114.67,114.35,114.36,29191.0,104.5805,104.6992,104.407,104.4162,29191.0
2018-11-19 09:55:00,114.31,114.67,114.26,114.53,35679.0,104.3705,104.6992,104.3249,104.5714,35679.0
2018-11-19 10:00:00,114.53,114.65,114.46,114.61,37271.0,104.5714,104.681,104.5075,104.6444,37271.0
2018-11-19 10:05:00,114.59,114.65,114.44,114.46,43204.0,104.6262,104.681,104.4892,104.5075,43204.0
2018-11-19 10:10:00,114.44,114.75,114.43,114.75,46640.0,104.4892,104.7723,104.4801,104.7723,46640.0
2018-11-19 10:15:00,114.75,114.92,114.67,114.86,67531.0,104.7723,104.9275,104.6992,104.8727,67531.0
2018-11-19 10:20:00,114.86,115.02,114.58,114.78,63901.0,104.8727,105.0188,104.617,104.7997,63901.0
2018-11-19 10:25:00,114.77,115.18,114.76,115.15,58795.0,104.7905,105.1649,104.7814,105.1375,58795.0
2018-11-19 10:30:00,115.18,115.38,114.9,114.94,65047.0,105.1649,105.3475,104.9092,104.9457,65047.0
2018-11-19 10:35:00,114.87,114.89,114.61,114.83,27396.0,104.8818,104.9001,104.6444,104.8453,27396.0
2018-11-19 10:40:00,114.79,114.94,114.65,114.93,39204.0,104.8088,104.9457,104.681,104.9366,39204.0
2018-11-19 10:45:00,114.95,114.96,114.66,114.72,20785.0,104.9549,104.964,104.6901,104.7449,20785.0
2018-11-19 10:50:00,114.71,115.07,114.71,115.03,42432.0,104.7357,105.0644,104.7357,105.0279,42432.0
2018-11-19 10:55:00,115.04,115.06,114.79,114.86,28824.0,105.037,105.0553,104.8088,104.8727,28824.0
2018-11-19 11:00:00,114.84,114.93,114.75,114.85,22805.0,104.8544,104.9366,104.7723,104.8636,22805.0
2018-11-19 11:05:00,114.85,115.07,114.74,114.97,40366.0,104.8636,105.0644,104.7631,104.9731,40366.0
2018-11-19 11:10:00,114.94,114.97,114.55,114.57,39410.0,104.9457,104.9731,104.5897,104.6079,39410.0
2018-11-19 11:15:00,114.55,114.55,114.25,114.34,37280.0,104.5897,104.5897,104.3157,104.3979,37280.0
2018-11-19 11:20:00,114.34,114.34,114.15,114.17,26914.0,104.3979,104.3979,104.2244,104.2427,26914.0
2018-11-19 11:25:00,114.2,114.32,114.2,114.27,23555.0,104.2701,104.3797,104.2701,104.334,23555.0
2018-11-19 11:30:00,114.26,114.38,114.16,114.35,32189.0,104.3249,104.4344,104.2336,104.407,32189.0
2018-11-19 11:35:00,114.34,114.5,114.29,114.36,29044.0,104.3979,104.544,104.3523,104.4162,29044.0
2018-11-19 11:40:00,114.36,114.39,114.26,114.32,31225.0,104.4162,104.4436,104.3249,104.3797,31225.0
2018-11-19 11:45:00,114.32,114.51,114.28,114.4,22305.0,104.3797,104.5531,104.3431,104.4527,22305.0
2018-11-19 11:50:00,114.38,114.41,114.0,114.06,36156.0,104.4344,104.4618,104.0875,104.1423,36156.0
2018-11-19 11:55:00,114.06,114.15,114.04,114.15,26392.0,104.1423,104.2244,104.124,104.2244,26392.0
2018-11-19 12:00:00,114.15,114.25,113.94,114.03,34368.0,104.2244,104.3157,104.0327,104.1149,34368.0
2018-11-19 12:05:00,114.01,114.02,113.68,113.75,36169.0,104.0966,104.1057,103.7953,103.8592,36169.0
2018-11-19 12:10:00,113.75,114.13,113.75,114.03,40027.0,103.8592,104.2062,103.8592,104.1149,40027.0
2018-11-19 12:15:00,114.01,114.33,113.99,114.24,49051.0,104.0966,104.3888,104.0783,104.3066,49051.0
2018-11-19 12:20:00,114.23,114.27,114.09,114.09,32877.0,104.2975,104.334,104.1697,104.1697,32877.0
2018-11-19 12:25:00,114.08,114.23,114.0,114.17,31958.0,104.1605,104.2975,104.0875,104.2427,31958.0
2018-11-19 12:30:00,114.17,114.31,114.12,114.3,35307.0,104.2427,104.3705,104.197,104.3614,35307.0
2018-11-19 12:35:00,114.32,114.63,114.32,114.63,30218.0,104.3797,104.6627,104.3797,104.6627,30218.0
2018-11-19 12:40:00,114.67,114.88,114.64,114.87,24930.0,104.6992,104.891,104.6718,104.8818,24930.0
2018-11-19 12:45:00,114.86,114.92,114.77,114.91,21183.0,104.8727,104.9275,104.7905,104.9184,21183.0
2018-11-19 12:50:00,114.87,115.05,114.75,114.79,32036.0,104.8818,105.0462,104.7723,104.8088,32036.0
2018-11-19 12:55:00,114.76,114.9,114.57,114.86,27491.0,104.7814,104.9092,104.6079,104.8727,27491.0
2018-11-19 13:00:00,114.84,115.04,114.79,114.97,14262.0,104.8544,105.037,104.8088,104.9731,14262.0
2018-11-19 13:05:00,114.98,115.15,114.77,114.77,36293.0,104.9823,105.1375,104.7905,104.7905,36293.0
2018-11-19 13:10:00,114.8,114.96,114.8,114.88,19664.0,104.8179,104.964,104.8179,104.891,19664.0
2018-11-19 13:15:00,114.88,114.88,114.68,114.88,17839.0,104.891,104.891,104.7083,104.891,17839.0
2018-11-19 13:20:00,114.88,114.99,114.82,114.89,16201.0,104.891,104.9914,104.8362,104.9001,16201.0
2018-11-19 13:25:00,114.84,114.95,114.8,114.9,23393.0,104.8544,104.9549,104.8179,104.9092,23393.0
2018-11-19 13:30:00,114.91,115.05,114.85,114.98,33828.0,104.9184,105.0462,104.8636,104.9823,33828.0
2018-11-19 13:35:00,114.96,115.23,114.91,115.15,34374.0,104.964,105.2105,104.9184,105.1375,34374.0
2018-11-19 13:40:00,115.17,115.46,115.16,115.38,26619.0,105.1557,105.4205,105.1466,105.3475,26619.0
2018-11-19 13:45:00,115.39,115.4,115.26,115.33,56920.0,105.3566,105.3657,105.2379,105.3018,56920.0
2018-11-19 13:50:00,115.33,115.35,114.94,114.94,32493.0,105.3018,105.3201,104.9457,104.9457,32493.0
2018-11-19 13:55:00,114.97,115.04,114.87,114.89,35754.0,104.9731,105.037,104.8818,104.9001,35754.0
2018-11-19 14:00:00,114.89,115.03,114.86,114.98,51115.0,104.9001,105.0279,104.8727,104.9823,51115.0
2018-11-19 14:05:00,114.99,115.12,114.94,115.04,52514.0,104.9914,105.1101,104.9457,105.037,52514.0
2018-11-19 14:10:00,115.01,115.02,114.92,115.01,33721.0,105.0097,105.0188,104.9275,105.0097,33721.0
2018-11-19 14:15:00,115.02,115.11,114.96,115.02,33021.0,105.0188,105.101,104.964,105.0188,33021.0
2018-11-19 14:20:00,115.02,115.2,114.98,115.18,37444.0,105.0188,105.1831,104.9823,105.1649,37444.0
2018-11-19 14:25:00,115.16,115.33,115.16,115.24,28372.0,105.1466,105.3018,105.1466,105.2197,28372.0
2018-11-19 14:30:00,115.22,115.23,115.02,115.2,29140.0,105.2014,105.2105,105.0188,105.1831,29140.0
2018-11-19 14:35:00,115.23,115.42,115.09,115.42,34198.0,105.2105,105.384,105.0827,105.384,34198.0
2018-11-19 14:40:00,115.42,115.65,115.4,115.52,82352.0,105.384,105.594,105.3657,105.4753,82352.0
2018-11-19 14:45:00,115.5,115.66,115.39,115.56,43894.0,105.457,105.6031,105.3566,105.5118,43894.0
2018-11-19 14:50:00,115.57,115.62,115.46,115.59,23813.0,105.521,105.5666,105.4205,105.5392,23813.0
2018-11-19 14:55:00,115.59,115.83,115.52,115.77,33715.0,105.5392,105.7584,105.4753,105.7036,33715.0
2018-11-19 15:00:00,115.74,115.89,115.66,115.75,70064.0,105.6762,105.8131,105.6031,105.6853,70064.0
2018-11-19 15:05:00,115.72,115.82,115.64,115.7,43218.0,105.6579,105.7492,105.5849,105.6397,43218.0
2018-11-19 15:10:00,115.71,116.1,115.67,116.09,80208.0,105.6488,106.0049,105.6123,105.9957,80208.0
2018-11-19 15:15:00,116.08,116.09,115.78,115.83,56316.0,105.9866,105.9957,105.7127,105.7584,56316.0
2018-11-19 15:20:00,115.83,115.98,115.83,115.87,59345.0,105.7584,105.8953,105.7584,105.7949,59345.0
2018-11-19 15:25:00,115.88,115.9,115.68,115.75,36823.0,105.804,105.8223,105.6214,105.6853,36823.0
2018-11-19 15:30:00,115.75,115.82,115.62,115.72,54009.0,105.6853,105.7492,105.5666,105.6579,54009.0
2018-11-19 15:35:00,115.69,115.8,115.68,115.8,56467.0,105.6305,105.731,105.6214,105.731,56467.0
2018-11-19 15:40:00,115.77,115.77,115.57,115.61,72822.0,105.7036,105.7036,105.521,105.5575,72822.0
2018-11-19 15:45:00,115.61,115.63,115.41,115.46,95792.0,105.5575,105.5757,105.3749,105.4205,95792.0
2018-11-19 15:50:00,115.46,115.54,115.42,115.5,86110.0,105.4205,105.4936,105.384,105.457,86110.0
2018-11-19 15:55:00,115.5,115.83,115.49,115.81,245550.0,105.457,105.7584,105.4479,105.7401,245550.0
2018-11-20 09:30:00,114.88,116.2,114.88,115.59,96980.0,104.891,106.0962,104.891,105.5392,96980.0
2018-11-20 09:35:00,115.69,115.76,115.41,115.55,74166.0,105.6305,105.6944,105.3749,105.5027,74166.0
2018-11-20 09:40:00,115.55,115.64,114.54,114.89,89946.0,105.5027,105.5849,104.5805,104.9001,89946.0
2018-11-20 09:45:00,114.89,115.24,114.68,115.14,75824.0,104.9001,105.2197,104.7083,105.1284,75824.0
2018-11-20 09:50:00,115.11,115.24,114.87,115.0,44962.0,105.101,105.2197,104.8818,105.0005,44962.0
2018-11-20 09:55:00,114.98,115.03,114.64,114.94,65471.0,104.9823,105.0279,104.6718,104.9457,65471.0
2018-11-20 10:00:00,114.94,115.08,114.83,115.0,36485.0,104.9457,105.0736,104.8453,105.0005,36485.0
2018-11-20 10:05:00,114.97,115.05,114.55,114.8,66696.0,104.9731,105.0462,104.5897,104.8179,66696.0
2018-11-20 10:10:00,114.76,115.0,114.69,114.75,51020.0,104.7814,105.0005,104.7175,104.7723,51020.0
2018-11-20 10:15:00,114.78,115.51,114.76,115.46,62549.0,104.7997,105.4662,104.7814,105.4205,62549.0
2018-11-20 10:20:00,115.44,115.52,115.29,115.29,50183.0,105.4023,105.4753,105.2653,105.2653,50183.0
2018-11-20 10:25:00,115.31,115.38,115.08,115.09,43191.0,105.2836,105.3475,105.0736,105.0827,43191.0
2018-11-20 10:30:00,115.1,115.26,114.97,115.03,41618.0,105.0918,105.2379,104.9731,105.0279,41618.0
2018-11-20 10:35:00,115.05,115.1,114.87,114.96,25940.0,105.0462,105.0918,104.8818,104.964,25940.0
2018-11-20 10:40:00,114.93,114.98,114.69,114.75,32554.0,104.9366,104.9823,104.7175,104.7723,32554.0
2018-11-20 10:45:00,114.78,114.79,114.61,114.61,22392.0,104.7997,104.8088,104.6444,104.6444,22392.0
2018-11-20 10:50:00,114.6,114.98,114.57,114.9,35317.0,104.6353,104.9823,104.6079,104.9092,35317.0
2018-11-20 10:55:00,114.9,114.99,114.75,114.78,19138.0,104.9092,104.9914,104.7723,104.7997,19138.0
2018-11-20 11:00:00,114.76,114.79,114.38,114.38,22714.0,104.7814,104.8088,104.4344,104.4344,22714.0
2018-11-20 11:05:00,114.39,114.77,114.35,114.73,24372.0,104.4436,104.7905,104.407,104.754,24372.0
2018-11-20 11:10:00,114.73,114.74,114.58,114.7,46922.0,104.754,104.7631,104.617,104.7266,46922.0
2018-11-20 11:15:00,114.71,114.72,114.32,114.39,44053.0,104.7357,104.7449,104.3797,104.4436,44053.0
2018-11-20 11:20:00,114.39,114.6,114.38,114.56,48594.0,104.4436,104.6353,104.4344,104.5988,48594.0
2018-11-20 11:25:00,114.54,114.67,114.51,114.62,21653.0,104.5805,104.6992,104.5531,104.6536,21653.0
2018-11-20 11:30:00,114.66,114.72,114.5,114.5,27847.0,104.6901,104.7449,104.544,104.544,27847.0
2018-11-20 11:35:00,114.5,114.67,114.47,114.61,32076.0,104.544,104.6992,104.5166,104.6444,32076.0
2018-11-20 11:40:00,114.59,114.93,114.56,114.9,42774.0,104.6262,104.9366,104.5988,104.9092,42774.0
2018-11-20 11:45:00,114.94,115.06,114.91,115.02,28511.0,104.9457,105.0553,104.9184,105.0188,28511.0
2018-11-20 11:50:00,115.0,115.05,114.87,115.0,28120.0,105.0005,105.0462,104.8818,105.0005,28120.0
2018-11-20 11:55:00,114.99,115.17,114.8,114.9,75715.0,104.9914,105.1557,104.8179,104.9092,75715.0
2018-11-20 12:00:00,114.9,115.34,114.89,115.28,70845.0,104.9092,105.311,104.9001,105.2562,70845.0
2018-11-20 12:05:00,115.28,115.28,115.06,115.06,25227.0,105.2562,105.2562,105.0553,105.0553,25227.0
2018-11-20 12:10:00,115.04,115.09,114.9,114.96,41687.0,105.037,105.0827,104.9092,104.964,41687.0
2018-11-20 12:15:00,114.98,115.09,114.97,115.02,27318.0,104.9823,105.0827,104.9731,105.0188,27318.0
2018-11-20 12:20:00,115.02,115.06,114.9,115.06,34404.0,105.0188,105.0553,104.9092,105.0553,34404.0
2018-11-20 12:25:00,115.06,115.27,115.04,115.2,25007.0,105.0553,105.247,105.037,105.1831,25007.0
2018-11-20 12:30:00,115.19,115.34,115.16,115.2,17844.0,105.174,105.311,105.1466,105.1831,17844.0
2018-11-20 12:35:00,115.21,115.26,114.97,115.02,20849.0,105.1923,105.2379,104.9731,105.0188,20849.0
2018-11-20 12:40:00,115.03,115.15,114.98,115.01,22466.0,105.0279,105.1375,104.9823,105.0097,22466.0
2018-11-20 12:45:00,114.99,115.2,114.97,115.16,23096.0,104.9914,105.1831,104.9731,105.1466,23096.0
2018-11-20 12:50:00,115.15,115.32,115.13,115.25,27800.0,105.1375,105.2927,105.1192,105.2288,27800.0
2018-11-20 12:55:00,115.26,115.26,114.9,114.93,22104.0,105.2379,105.2379,104.9092,104.9366,22104.0
2018-11-20 13:00:00,114.92,115.09,114.87,114.98,24542.0,104.9275,105.0827,104.8818,104.9823,24542.0
2018-11-20 13:05:00,114.97,115.18,114.94,115.03,27072.0,104.9731,105.1649,104.9457,105.0279,27072.0
2018-11-20 13:10:00,115.04,115.06,114.87,115.0,20554.0,105.037,105.0553,104.8818,105.0005,20554.0
2018-11-20 13:15:00,114.99,115.03,114.84,114.85,20605.0,104.9914,105.0279,104.8544,104.8636,20605.0
2018-11-20 13:20:00,114.86,114.89,114.77,114.84,22903.0,104.8727,104.9001,104.7905,104.8544,22903.0
2018-11-20 13:25:00,114.85,114.93,114.82,114.92,14433.0,104.8636,104.9366,104.8362,104.9275,14433.0
2018-11-20 13:30:00,114.9,114.92,114.78,114.88,23311.0,104.9092,104.9275,104.7997,104.891,23311.0
2018-11-20 13:35:00,114.86,114.97,114.84,114.96,19393.0,104.8727,104.9731,104.8544,104.964,19393.0
2018-11-20 13:40:00,114.94,115.09,114.94,114.99,33757.0,104.9457,105.0827,104.9457,104.9914,33757.0
2018-11-20 13:45:00,115.02,115.03,114.88,114.96,28075.0,105.0188,105.0279,104.891,104.964,28075.0
2018-11-20 13:50:00,114.95,114.98,114.85,114.88,30916.0,104.9549,104.9823,104.8636,104.891,30916.0
2018-11-20 13:55:00,114.87,114.93,114.7,114.72,28094.0,104.8818,104.9366,104.7266,104.7449,28094.0
2018-11-20 14:00:00,114.69,114.81,114.58,114.63,20855.0,104.7175,104.827,104.617,104.6627,20855.0
2018-11-20 14:05:00,114.64,114.65,114.34,114.44,35430.0,104.6718,104.681,104.3979,104.4892,35430.0
2018-11-20 14:10:00,114.43,114.83,114.42,114.8,38469.0,104.4801,104.8453,104.471,104.8179,38469.0
2018-11-20 14:15:00,114.75,114.91,114.73,114.8,39130.0,104.7723,104.9184,104.754,104.8179,39130.0
2018-11-20 14:20:00,114.78,114.82,114.59,114.72,22210.0,104.7997,104.8362,104.6262,104.7449,22210.0
2018-11-20 14:25:00,114.72,114.78,114.55,114.59,51215.0,104.7449,104.7997,104.5897,104.6262,51215.0
2018-11-20 14:30:00,114.61,115.0,114.57,115.0,23747.0,104.6444,105.0005,104.6079,105.0005,23747.0
2018-11-20 14:35:00,114.97,115.03,114.95,115.0,72497.0,104.9731,105.0279,104.9549,105.0005,72497.0
2018-11-20 14:40:00,114.99,115.02,114.81,114.82,39953.0,104.9914,105.0188,104.827,104.8362,39953.0
2018-11-20 14:45:00,114.84,114.9,114.57,114.71,36889.0,104.8544,104.9092,104.6079,104.7357,36889.0
2018-11-20 14:50:00,114.73,114.86,114.71,114.79,35127.0,104.754,104.8727,104.7357,104.8088,35127.0
2018-11-20 14:55:00,114.79,114.87,114.67,114.79,30804.0,104.8088,104.8818,104.6992,104.8088,30804.0
2018-11-20 15:00:00,114.79,114.97,114.44,114.44,36131.0,104.8088,104.9731,104.4892,104.4892,36131.0
2018-11-20 15:05:00,114.42,114.64,114.41,114.54,37047.0,104.471,104.6718,104.4618,104.5805,37047.0
2018-11-20 15:10:00,114.53,114.61,114.38,114.5,52492.0,104.5714,104.6444,104.4344,104.544,52492.0
2018-11-20 15:15:00,114.5,114.76,114.42,114.65,37167.0,104.544,104.7814,104.471,104.681,37167.0
2018-11-20 15:20:00,114.65,114.86,114.64,114.78,39183.0,104.681,104.8727,104.6718,104.7997,39183.0
2018-11-20 15:25:00,114.79,115.01,114.62,114.89,50555.0,104.8088,105.0097,104.6536,104.9001,50555.0
2018-11-20 15:30:00,114.9,115.03,114.84,114.98,86359.0,104.9092,105.0279,104.8544,104.9823,86359.0
2018-11-20 15:35:00,114.97,115.04,114.88,114.99,82209.0,104.9731,105.037,104.891,104.9914,82209.0
2018-11-20 15:40:00,114.98,115.0,114.78,114.86,79731.0,104.9823,105.0005,104.7997,104.8727,79731.0
2018-11-20 15:45:00,114.84,114.9,114.48,114.59,65774.0,104.8544,104.9092,104.5257,104.6262,65774.0
2018-11-20 15:50:00,114.58,114.76,114.53,114.68,153367.0,104.617,104.7814,104.5714,104.7083,153367.0
2018-11-20 15:55:00,114.68,114.84,114.59,114.69,222117.0,104.7083,104.8544,104.6262,104.7175,222117.0
2018-11-21 09:30:00,114.28,114.28,113.41,113.5,74111.0,104.3431,104.3431,103.5488,103.631,74111.0
2018-11-21 09:35:00,113.55,113.77,113.41,113.41,85734.0,103.6766,103.8775,103.5488,103.5488,85734.0
2018-11-21 09:40:00,113.39,113.43,112.75,112.91,52230.0,103.5305,103.567,102.9462,103.0923,52230.0
2018-11-21 09:45:00,112.94,112.96,112.75,112.9,49006.0,103.1196,103.1379,102.9462,103.0831,49006.0
2018-11-21 09:50:00,112.92,112.94,112.67,112.89,47717.0,103.1014,103.1196,102.8731,103.074,47717.0
2018-11-21 09:55:00,112.89,113.08,112.7,113.02,50316.0,103.074,103.2475,102.9005,103.1927,50316.0
2018-11-21 10:00:00,113.03,113.14,112.75,112.76,57693.0,103.2018,103.3023,102.9462,102.9553,57693.0
2018-11-21 10:05:00,112.78,112.91,112.6,112.68,43436.0,102.9736,103.0923,102.8092,102.8823,43436.0
2018-11-21 10:10:00,112.68,112.68,112.33,112.36,67610.0,102.8823,102.8823,102.5627,102.5901,67610.0
2018-11-21 10:15:00,112.39,112.4,112.13,112.36,46287.0,102.6175,102.6266,102.3801,102.5901,46287.0
2018-11-21 10:20:00,112.36,112.7,112.3,112.7,79467.0,102.5901,102.9005,102.5353,102.9005,79467.0
2018-11-21 10:25:00,112.71,113.04,112.71,112.85,43915.0,102.9096,103.211,102.9096,103.0375,43915.0
2018-11-21 10:30:00,112.84,112.97,112.8,112.83,27169.0,103.0283,103.147,102.9918,103.0192,27169.0
2018-11-21 10:35:00,112.84,112.85,112.57,112.59,37452.0,103.0283,103.0375,102.7818,102.8001,37452.0
2018-11-21 10:40:00,112.58,112.59,112.45,112.57,34332.0,102.7909,102.8001,102.6723,102.7818,34332.0
2018-11-21 10:45:00,112.59,112.59,112.26,112.36,39243.0,102.8001,102.8001,102.4988,102.5901,39243.0
2018-11-21 10:50:00,112.37,112.46,112.31,112.35,37364.0,102.5992,102.6814,102.5444,102.5809,37364.0
2018-11-21 10:55:00,112.36,112.55,112.31,112.53,31490.0,102.5901,102.7636,102.5444,102.7453,31490.0
2018-11-21 11:00:00,112.52,112.69,112.47,112.69,30403.0,102.7362,102.8914,102.6905,102.8914,30403.0
2018-11-21 11:05:00,112.69,112.82,112.66,112.76,25574.0,102.8914,103.0101,102.864,102.9553,25574.0
2018-11-21 11:10:00,112.77,112.94,112.75,112.85,37223.0,102.9644,103.1196,102.9462,103.0375,37223.0
2018-11-21 11:15:00,112.84,112.84,112.68,112.71,25269.0,103.0283,103.0283,102.8823,102.9096,25269.0
2018-11-21 11:20:00,112.7,112.71,112.57,112.62,30453.0,102.9005,102.9096,102.7818,102.8275,30453.0
2018-11-21 11:25:00,112.63,112.83,112.63,112.65,38211.0,102.8366,103.0192,102.8366,102.8549,38211.0
2018-11-21 11:30:00,112.64,112.68,112.52,112.65,20687.0,102.8457,102.8823,102.7362,102.8549,20687.0
2018-11-21 11:35:00,112.62,112.68,112.59,112.59,21818.0,102.8275,102.8823,102.8001,102.8001,21818.0
2018-11-21 11:40:00,112.6,112.6,112.44,112.49,16193.0,102.8092,102.8092,102.6631,102.7088,16193.0
2018-11-21 11:45:00,112.48,112.53,112.41,112.45,20338.0,102.6996,102.7453,102.6357,102.6723,20338.0
2018-11-21 11:50:00,112.44,112.5,112.42,112.44,17895.0,102.6631,102.7179,102.6449,102.6631,17895.0
2018-11-21 11:55:00,112.43,112.46,112.25,112.35,31580.0,102.654,102.6814,102.4896,102.5809,31580.0
2018-11-21 12:00:00,112.36,112.5,112.32,112.4,28547.0,102.5901,102.7179,102.5536,102.6266,28547.0
2018-11-21 12:05:00,112.38,112.39,112.29,112.32,30942.0,102.6083,102.6175,102.5262,102.5536,30942.0
2018-11-21 12:10:00,112.29,112.36,112.22,112.3,24946.0,102.5262,102.5901,102.4623,102.5353,24946.0
2018-11-21 12:15:00,112.32,112.44,112.28,112.28,18657.0,102.5536,102.6631,102.517,102.517,18657.0
2018-11-21 12:20:00,112.29,112.34,112.24,112.3,18556.0,102.5262,102.5718,102.4805,102.5353,18556.0
2018-11-21 12:25:00,112.31,112.33,112.24,112.3,20216.0,102.5444,102.5627,102.4805,102.5353,20216.0
2018-11-21 12:30:00,112.3,112.31,112.21,112.23,17360.0,102.5353,102.5444,102.4531,102.4714,17360.0
2018-11-21 12:35:00,112.22,112.38,112.16,112.38,16056.0,102.4623,102.6083,102.4075,102.6083,16056.0
2018-11-21 12:40:00,112.42,112.54,112.42,112.48,18574.0,102.6449,102.7544,102.6449,102.6996,18574.0
2018-11-21 12:45:00,112.47,112.57,112.46,112.55,16981.0,102.6905,102.7818,102.6814,102.7636,16981.0
2018-11-21 12:50:00,112.55,112.83,112.54,112.81,24582.0,102.7636,103.0192,102.7544,103.0009,24582.0
2018-11-21 12:55:00,112.81,113.02,112.81,113.01,46680.0,103.0009,103.1927,103.0009,103.1836,46680.0
2018-11-21 13:00:00,113.01,113.01,112.82,112.82,20852.0,103.1836,103.1836,103.0101,103.0101,20852.0
2018-11-21 13:05:00,112.83,112.86,112.77,112.77,17871.0,103.0192,103.0466,102.9644,102.9644,17871.0
2018-11-21 13:10:00,112.77,112.78,112.66,112.77,24436.0,102.9644,102.9736,102.864,102.9644,24436.0
2018-11-21 13:15:00,112.77,113.0,112.74,113.0,18989.0,102.9644,103.1744,102.937,103.1744,18989.0
2018-11-21 13:20:00,113.0,113.0,112.72,112.78,28765.0,103.1744,103.1744,102.9188,102.9736,28765.0
2018-11-21 13:25:00,112.78,112.91,112.75,112.88,17376.0,102.9736,103.0923,102.9462,103.0649,17376.0
2018-11-21 13:30:00,112.86,112.91,112.83,112.86,11435.0,103.0466,103.0923,103.0192,103.0466,11435.0
2018-11-21 13:35:00,112.86,113.0,112.82,112.94,21937.0,103.0466,103.1744,103.0101,103.1196,21937.0
2018-11-21 13:40:00,112.95,112.95,112.84,112.95,12385.0,103.1288,103.1288,103.0283,103.1288,12385.0
2018-11-21 13:45:00,112.95,112.95,112.8,112.84,21051.0,103.1288,103.1288,102.9918,103.0283,21051.0
2018-11-21 13:50:00,112.82,112.82,112.64,112.7,25880.0,103.0101,103.0101,102.8457,102.9005,25880.0
2018-11-21 13:55:00,112.7,112.7,112.52,112.52,27929.0,102.9005,102.9005,102.7362,102.7362,27929.0
2018-11-21 14:00:00,112.52,112.52,112.33,112.34,24161.0,102.7362,102.7362,102.5627,102.5718,24161.0
2018-11-21 14:05:00,112.33,112.38,112.25,112.37,43980.0,102.5627,102.6083,102.4896,102.5992,43980.0
2018-11-21 14:10:00,112.38,112.52,112.37,112.5,36505.0,102.6083,102.7362,102.5992,102.7179,36505.0
2018-11-21 14:15:00,112.5,112.56,112.42,112.51,22444.0,102.7179,102.7727,102.6449,102.727,22444.0
2018-11-21 14:20:00,112.52,112.61,112.51,112.59,17220.0,102.7362,102.8183,102.727,102.8001,17220.0
2018-11-21 14:25:00,112.58,112.61,112.54,112.59,15158.0,102.7909,102.8183,102.7544,102.8001,15158.0
2018-11-21 14:30:00,112.59,112.66,112.55,112.62,26536.0,102.8001,102.864,102.7636,102.8275,26536.0
2018-11-21 14:35:00,112.62,112.68,112.55,112.66,20891.0,102.8275,102.8823,102.7636,102.864,20891.0
2018-11-21 14:40:00,112.66,112.7,112.6,112.61,16861.0,102.864,102.9005,102.8092,102.8183,16861.0
2018-11-21 14:45:00,112.61,112.65,112.56,112.59,18107.0,102.8183,102.8549,102.7727,102.8001,18107.0
2018-11-21 14:50:00,112.59,112.72,112.58,112.68,20774.0,102.8001,102.9188,102.7909,102.8823,20774.0
2018-11-21 14:55:00,112.67,112.72,112.64,112.72,24017.0,102.8731,102.9188,102.8457,102.9188,24017.0
2018-11-21 15:00:00,112.73,112.76,112.68,112.74,26858.0,102.9279,102.9553,102.8823,102.937,26858.0
2018-11-21 15:05:00,112.74,112.87,112.74,112.85,26522.0,102.937,103.0557,102.937,103.0375,26522.0
2018-11-21 15:10:00,112.85,112.85,112.59,112.63,24987.0,103.0375,103.0375,102.8001,102.8366,24987.0
2018-11-21 15:15:00,112.61,112.69,112.55,112.59,21098.0,102.8183,102.8914,102.7636,102.8001,21098.0
2018-11-21 15:20:00,112.58,112.61,112.51,112.54,30546.0,102.7909,102.8183,102.727,102.7544,30546.0
2018-11-21 15:25:00,112.55,112.59,112.45,112.45,25810.0,102.7636,102.8001,102.6723,102.6723,25810.0
2018-11-21 15:30:00,112.43,112.44,112.24,112.31,50410.0,102.654,102.6631,102.4805,102.5444,50410.0
2018-11-21 15:35:00,112.32,112.45,112.32,112.36,50205.0,102.5536,102.6723,102.5536,102.5901,50205.0
2018-11-21 15:40:00,112.36,112.36,112.22,112.29,70174.0,102.5901,102.5901,102.4623,102.5262,70174.0
2018-11-21 15:45:00,112.29,112.41,112.25,112.28,82497.0,102.5262,102.6357,102.4896,102.517,82497.0
2018-11-21 15:50:00,112.29,112.37,112.26,112.29,69901.0,102.5262,102.5992,102.4988,102.5262,69901.0
2018-11-21 15:55:00,112.28,112.44,112.21,112.24,160230.0,102.517,102.6631,102.4531,102.4805,160230.0
2018-11-23 09:30:00,111.86,112.0,111.4,111.67,52655.0,102.1336,102.2614,101.7136,101.9601,52655.0
2018-11-23 09:35:00,111.68,112.28,111.63,112.21,36355.0,101.9692,102.517,101.9236,102.4531,36355.0
2018-11-23 09:40:00,112.22,112.46,112.12,112.37,19475.0,102.4623,102.6814,102.3709,102.5992,19475.0
2018-11-23 09:45:00,112.37,112.95,112.37,112.72,32729.0,102.5992,103.1288,102.5992,102.9188,32729.0
2018-11-23 09:50:00,112.73,113.1,112.71,112.96,27518.0,102.9279,103.2657,102.9096,103.1379,27518.0
2018-11-23 09:55:00,112.97,113.06,112.8,112.99,23406.0,103.147,103.2292,102.9918,103.1653,23406.0
2018-11-23 10:00:00,112.99,113.1,112.78,112.96,53069.0,103.1653,103.2657,102.9736,103.1379,53069.0
2018-11-23 10:05:00,112.96,113.21,112.95,113.01,35662.0,103.1379,103.3662,103.1288,103.1836,35662.0
2018-11-23 10:10:00,113.01,113.31,112.97,113.13,26933.0,103.1836,103.4575,103.147,103.2931,26933.0
2018-11-23 10:15:00,113.15,113.24,113.05,113.24,18376.0,103.3114,103.3936,103.2201,103.3936,18376.0
2018-11-23 10:20:00,113.22,113.26,112.96,113.06,20278.0,103.3753,103.4118,103.1379,103.2292,20278.0
2018-11-23 10:25:00,113.01,113.19,113.0,113.04,24404.0,103.1836,103.3479,103.1744,103.211,24404.0
2018-11-23 10:30:00,113.03,113.12,112.95,113.04,43604.0,103.2018,103.284,103.1288,103.211,43604.0
2018-11-23 10:35:00,113.03,113.05,112.95,113.01,29259.0,103.2018,103.2201,103.1288,103.1836,29259.0
2018-11-23 10:40:00,113.01,113.18,112.99,113.12,47048.0,103.1836,103.3388,103.1653,103.284,47048.0
2018-11-23 10:45:00,113.14,113.28,113.05,113.11,26323.0,103.3023,103.4301,103.2201,103.2749,26323.0
2018-11-23 10:50:00,113.14,113.27,113.1,113.13,28487.0,103.3023,103.421,103.2657,103.2931,28487.0
2018-11-23 10:55:00,113.16,113.52,113.16,113.52,41758.0,103.3205,103.6492,103.3205,103.6492,41758.0
2018-11-23 11:00:00,113.5,113.6,113.39,113.4,28185.0,103.631,103.7223,103.5305,103.5396,28185.0
2018-11-23 11:05:00,113.41,113.51,113.18,113.24,33753.0,103.5488,103.6401,103.3388,103.3936,33753.0
2018-11-23 11:10:00,113.25,113.26,113.14,113.21,34786.0,103.4027,103.4118,103.3023,103.3662,34786.0
2018-11-23 11:15:00,113.18,113.62,113.18,113.51,31883.0,103.3388,103.7405,103.3388,103.6401,31883.0
2018-11-23 11:20:00,113.5,113.81,113.49,113.81,23306.0,103.631,103.914,103.6218,103.914,23306.0
2018-11-23 11:25:00,113.77,113.77,113.5,113.52,22751.0,103.8775,103.8775,103.631,103.6492,22751.0
2018-11-23 11:30:00,113.53,113.62,113.48,113.54,23819.0,103.6583,103.7405,103.6127,103.6675,23819.0
2018-11-23 11:35:00,113.52,113.56,113.23,113.33,36948.0,103.6492,103.6857,103.3844,103.4757,36948.0
2018-11-23 11:40:00,113.34,113.35,113.05,113.14,26248.0,103.4849,103.494,103.2201,103.3023,26248.0
2018-11-23 11:45:00,113.13,113.25,113.1,113.19,23583.0,103.2931,103.4027,103.2657,103.3479,23583.0
2018-11-23 11:50:00,113.19,113.2,112.96,112.99,27715.0,103.3479,103.357,103.1379,103.1653,27715.0
2018-11-23 11:55:00,112.98,112.98,112.69,112.71,23074.0,103.1562,103.1562,102.8914,102.9096,23074.0
2018-11-23 12:00:00,112.68,112.97,112.66,112.85,28890.0,102.8823,103.147,102.864,103.0375,28890.0
2018-11-23 12:05:00,112.86,112.89,112.59,112.6,28599.0,103.0466,103.074,102.8001,102.8092,28599.0
2018-11-23 12:10:00,112.6,112.71,112.59,112.63,32651.0,102.8092,102.9096,102.8001,102.8366,32651.0
2018-11-23 12:15:00,112.66,112.87,112.64,112.87,21324.0,102.864,103.0557,102.8457,103.0557,21324.0
2018-11-23 12:20:00,112.87,113.03,112.85,112.98,25332.0,103.0557,103.2018,103.0375,103.1562,25332.0
2018-11-23 12:25:00,113.02,113.03,112.77,112.82,21663.0,103.1927,103.2018,102.9644,103.0101,21663.0
2018-11-23 12:30:00,112.84,112.85,112.65,112.68,34399.0,103.0283,103.0375,102.8549,102.8823,34399.0
2018-11-23 12:35:00,112.68,112.83,112.67,112.77,48129.0,102.8823,103.0192,102.8731,102.9644,48129.0
2018-11-23 12:40:00,112.76,112.92,112.74,112.91,38648.0,102.9553,103.1014,102.937,103.0923,38648.0
2018-11-23 12:45:00,112.91,112.98,112.77,112.97,53694.0,103.0923,103.1562,102.9644,103.147,53694.0
2018-11-23 12:50:00,112.95,112.96,112.84,112.94,47884.0,103.1288,103.1379,103.0283,103.1196,47884.0
2018-11-23 12:55:00,112.93,112.94,112.81,112.85,81655.0,103.1105,103.1196,103.0009,103.0375,81655.0
2018-11-26 09:30:00,111.26,113.19,110.97,112.61,89781.0,101.5857,103.3479,101.3209,102.8183,89781.0
2018-11-26 09:35:00,112.56,113.56,112.49,112.93,65216.0,102.7727,103.6857,102.7088,103.1105,65216.0
2018-11-26 09:40:00,112.84,113.48,112.84,113.11,30223.0,103.0283,103.6127,103.0283,103.2749,30223.0
2018-11-26 09:45:00,113.15,113.19,112.73,112.78,38350.0,103.3114,103.3479,102.9279,102.9736,38350.0
2018-11-26 09:50:00,112.83,113.24,112.68,113.24,48595.0,103.0192,103.3936,102.8823,103.3936,48595.0
2018-11-26 09:55:00,113.29,113.6,113.09,113.5,27404.0,103.4392,103.7223,103.2566,103.631,27404.0
2018-11-26 10:00:00,113.48,113.49,113.19,113.22,41153.0,103.6127,103.6218,103.3479,103.3753,41153.0
2018-11-26 10:05:00,113.26,113.3,113.12,113.12,30743.0,103.4118,103.4483,103.284,103.284,30743.0
2018-11-26 10:10:00,113.14,113.31,112.86,112.97,34030.0,103.3023,103.4575,103.0466,103.147,34030.0
2018-11-26 10:15:00,112.95,113.07,112.77,112.79,20955.0,103.1288,103.2383,102.9644,102.9827,20955.0
2018-11-26 10:20:00,112.79,112.91,112.74,112.82,23971.0,102.9827,103.0923,102.937,103.0101,23971.0
2018-11-26 10:25:00,112.85,112.94,112.62,112.69,26080.0,103.0375,103.1196,102.8275,102.8914,26080.0
2018-11-26 10:30:00,112.69,112.72,112.51,112.52,24607.0,102.8914,102.9188,102.727,102.7362,24607.0
2018-11-26 10:35:00,112.51,112.6,112.43,112.53,32880.0,102.727,102.8092,102.654,102.7453,32880.0
2018-11-26 10:40:00,112.52,112.55,112.16,112.22,61720.0,102.7362,102.7636,102.4075,102.4623,61720.0
2018-11-26 10:45:00,112.23,112.54,112.22,112.47,40896.0,102.4714,102.7544,102.4623,102.6905,40896.0
2018-11-26 10:50:00,112.44,112.5,112.37,112.47,20256.0,102.6631,102.7179,102.5992,102.6905,20256.0
2018-11-26 10:55:00,112.44,112.49,112.38,112.46,24249.0,102.6631,102.7088,102.6083,102.6814,24249.0
2018-11-26 11:00:00,112.46,112.51,112.2,112.2,25738.0,102.6814,102.727,102.444,102.444,25738.0
2018-11-26 11:05:00,112.19,112.19,112.03,112.07,28974.0,102.4349,102.4349,102.2888,102.3253,28974.0
2018-11-26 11:10:00,112.09,112.18,111.99,112.18,23767.0,102.3436,102.4257,102.2523,102.4257,23767.0
2018-11-26 11:15:00,112.18,112.35,112.18,112.29,21724.0,102.4257,102.5809,102.4257,102.5262,21724.0
2018-11-26 11:20:00,112.25,112.32,112.25,112.3,17474.0,102.4896,102.5536,102.4896,102.5353,17474.0
2018-11-26 11:25:00,112.29,112.34,112.2,112.26,25540.0,102.5262,102.5718,102.444,102.4988,25540.0
2018-11-26 11:30:00,112.23,112.24,111.92,112.0,54979.0,102.4714,102.4805,102.1883,102.2614,54979.0
2018-11-26 11:35:00,112.0,112.01,111.89,111.99,20900.0,102.2614,102.2705,102.1609,102.2523,20900.0
2018-11-26 11:40:00,112.0,112.03,111.93,112.03,23277.0,102.2614,102.2888,102.1975,102.2888,23277.0
2018-11-26 11:45:00,112.03,112.07,112.0,112.01,20486.0,102.2888,102.3253,102.2614,102.2705,20486.0
2018-11-26 11:50:00,112.01,112.03,111.91,112.02,23352.0,102.2705,102.2888,102.1792,102.2796,23352.0
2018-11-26 11:55:00,112.0,112.15,111.99,112.1,24807.0,102.2614,102.3983,102.2523,102.3527,24807.0
2018-11-26 12:00:00,112.11,112.11,112.05,112.07,27822.0,102.3618,102.3618,102.307,102.3253,27822.0
2018-11-26 12:05:00,112.07,112.11,112.03,112.07,42380.0,102.3253,102.3618,102.2888,102.3253,42380.0
2018-11-26 12:10:00,112.06,112.1,111.87,111.89,22457.0,102.3162,102.3527,102.1427,102.1609,22457.0
2018-11-26 12:15:00,111.89,111.89,111.62,111.62,39264.0,102.1609,102.1609,101.9144,101.9144,39264.0
2018-11-26 12:20:00,111.64,111.65,111.56,111.62,24393.0,101.9327,101.9418,101.8596,101.9144,24393.0
2018-11-26 12:25:00,111.61,111.63,111.52,111.61,18820.0,101.9053,101.9236,101.8231,101.9053,18820.0
2018-11-26 12:30:00,111.61,111.65,111.56,111.65,24416.0,101.9053,101.9418,101.8596,101.9418,24416.0
2018-11-26 12:35:00,111.64,111.65,111.46,111.53,24785.0,101.9327,101.9418,101.7683,101.8322,24785.0
2018-11-26 12:40:00,111.52,111.59,111.47,111.55,25017.0,101.8231,101.887,101.7775,101.8505,25017.0
2018-11-26 12:45:00,111.57,111.66,111.54,111.61,44222.0,101.8688,101.9509,101.8414,101.9053,44222.0
2018-11-26 12:50:00,111.6,111.61,111.53,111.6,13061.0,101.8962,101.9053,101.8322,101.8962,13061.0
2018-11-26 12:55:00,111.6,111.8,111.59,111.75,14947.0,101.8962,102.0788,101.887,102.0331,14947.0
2018-11-26 13:00:00,111.77,111.78,111.62,111.63,20172.0,102.0514,102.0605,101.9144,101.9236,20172.0
2018-11-26 13:05:00,111.61,111.85,111.61,111.85,18440.0,101.9053,102.1244,101.9053,102.1244,18440.0
2018-11-26 13:10:00,111.86,111.95,111.78,111.84,32642.0,102.1336,102.2157,102.0605,102.1153,32642.0
2018-11-26 13:15:00,111.82,111.85,111.73,111.79,13200.0,102.097,102.1244,102.0149,102.0696,13200.0
2018-11-26 13:20:00,111.79,111.86,111.75,111.79,15701.0,102.0696,102.1336,102.0331,102.0696,15701.0
2018-11-26 13:25:00,111.8,111.85,111.77,111.81,18158.0,102.0788,102.1244,102.0514,102.0879,18158.0
2018-11-26 13:30:00,111.82,111.9,111.79,111.9,31191.0,102.097,102.1701,102.0696,102.1701,31191.0
2018-11-26 13:35:00,111.89,111.91,111.85,111.89,16620.0,102.1609,102.1792,102.1244,102.1609,16620.0
2018-11-26 13:40:00,111.9,111.98,111.89,111.97,13913.0,102.1701,102.2431,102.1609,102.234,13913.0
2018-11-26 13:45:00,111.99,112.22,111.99,112.19,13697.0,102.2523,102.4623,102.2523,102.4349,13697.0
2018-11-26 13:50:00,112.18,112.29,112.15,112.17,19485.0,102.4257,102.5262,102.3983,102.4166,19485.0
2018-11-26 13:55:00,112.17,112.23,112.15,112.22,10974.0,102.4166,102.4714,102.3983,102.4623,10974.0
2018-11-26 14:00:00,112.21,112.24,112.15,112.15,19047.0,102.4531,102.4805,102.3983,102.3983,19047.0
2018-11-26 14:05:00,112.14,112.27,112.13,112.27,15368.0,102.3892,102.5079,102.3801,102.5079,15368.0
2018-11-26 14:10:00,112.27,112.42,112.26,112.42,19393.0,102.5079,102.6449,102.4988,102.6449,19393.0
2018-11-26 14:15:00,112.43,112.56,112.43,112.55,20742.0,102.654,102.7727,102.654,102.7636,20742.0
2018-11-26 14:20:00,112.54,112.57,112.5,112.5,18024.0,102.7544,102.7818,102.7179,102.7179,18024.0
2018-11-26 14:25:00,112.49,112.72,112.47,112.66,21982.0,102.7088,102.9188,102.6905,102.864,21982.0
2018-11-26 14:30:00,112.64,112.76,112.64,112.65,22789.0,102.8457,102.9553,102.8457,102.8549,22789.0
2018-11-26 14:35:00,112.66,112.69,112.55,112.63,15733.0,102.864,102.8914,102.7636,102.8366,15733.0
2018-11-26 14:40:00,112.63,112.66,112.57,112.58,11985.0,102.8366,102.864,102.7818,102.7909,11985.0
2018-11-26 14:45:00,112.59,112.6,112.49,112.55,15891.0,102.8001,102.8092,102.7088,102.7636,15891.0
2018-11-26 14:50:00,112.56,112.62,112.54,112.62,18471.0,102.7727,102.8275,102.7544,102.8275,18471.0
2018-11-26 14:55:00,112.61,112.71,112.58,112.71,13938.0,102.8183,102.9096,102.7909,102.9096,13938.0
2018-11-26 15:00:00,112.72,112.74,112.55,112.62,34465.0,102.9188,102.937,102.7636,102.8275,34465.0
2018-11-26 15:05:00,112.62,112.63,112.56,112.58,15191.0,102.8275,102.8366,102.7727,102.7909,15191.0
2018-11-26 15:10:00,112.57,112.57,112.4,112.51,24241.0,102.7818,102.7818,102.6266,102.727,24241.0
2018-11-26 15:15:00,112.5,112.52,112.44,112.46,20310.0,102.7179,102.7362,102.6631,102.6814,20310.0
2018-11-26 15:20:00,112.47,112.48,112.41,112.41,18372.0,102.6905,102.6996,102.6357,102.6357,18372.0
2018-11-26 15:25:00,112.42,112.49,112.38,112.41,24307.0,102.6449,102.7088,102.6083,102.6357,24307.0
2018-11-26 15:30:00,112.39,112.55,112.38,112.52,35247.0,102.6175,102.7636,102.6083,102.7362,35247.0
2018-11-26 15:35:00,112.52,112.6,112.43,112.47,40407.0,102.7362,102.8092,102.654,102.6905,40407.0
2018-11-26 15:40:00,112.46,112.51,112.4,112.43,37670.0,102.6814,102.727,102.6266,102.654,37670.0
2018-11-26 15:45:00,112.44,112.53,112.43,112.5,44757.0,102.6631,102.7453,102.654,102.7179,44757.0
2018-11-26 15:50:00,112.49,112.54,112.43,112.46,51028.0,102.7088,102.7544,102.654,102.6814,51028.0
2018-11-26 15:55:00,112.47,112.53,112.36,112.4,122177.0,102.6905,102.7453,102.5901,102.6266,122177.0
2018-11-27 09:30:00,112.28,112.72,111.71,112.42,90525.0,102.517,102.9188,101.9966,102.6449,90525.0
2018-11-27 09:35:00,112.43,112.93,112.22,112.27,59999.0,102.654,103.1105,102.4623,102.5079,59999.0
2018-11-27 09:40:00,112.26,112.43,111.92,111.98,62611.0,102.4988,102.654,102.1883,102.2431,62611.0
2018-11-27 09:45:00,111.98,112.2,111.86,112.14,56423.0,102.2431,102.444,102.1336,102.3892,56423.0
2018-11-27 09:50:00,112.13,112.15,111.89,112.01,41519.0,102.3801,102.3983,102.1609,102.2705,41519.0
2018-11-27 09:55:00,111.98,112.13,111.91,112.11,26346.0,102.2431,102.3801,102.1792,102.3618,26346.0
2018-11-27 10:00:00,112.09,112.11,111.74,111.84,41669.0,102.3436,102.3618,102.024,102.1153,41669.0
2018-11-27 10:05:00,111.86,112.56,111.82,112.51,37611.0,102.1336,102.7727,102.097,102.727,37611.0
2018-11-27 10:10:00,112.53,112.81,112.49,112.74,46078.0,102.7453,103.0009,102.7088,102.937,46078.0
2018-11-27 10:15:00,112.74,113.0,112.69,112.92,81996.0,102.937,103.1744,102.8914,103.1014,81996.0
2018-11-27 10:20:00,112.92,112.93,112.7,112.77,35376.0,103.1014,103.1105,102.9005,102.9644,35376.0
2018-11-27 10:25:00,112.76,112.87,112.7,112.84,22349.0,102.9553,103.0557,102.9005,103.0283,22349.0
2018-11-27 10:30:00,112.81,113.02,112.69,112.97,33567.0,103.0009,103.1927,102.8914,103.147,33567.0
2018-11-27 10:35:00,112.96,113.08,112.88,113.01,41989.0,103.1379,103.2475,103.0649,103.1836,41989.0
2018-11-27 10:40:00,112.98,113.24,112.98,113.12,33314.0,103.1562,103.3936,103.1562,103.284,33314.0
2018-11-27 10:45:00,113.14,113.37,113.08,113.3,23648.0,103.3023,103.5123,103.2475,103.4483,23648.0
2018-11-27 10:50:00,113.3,113.43,113.25,113.39,29722.0,103.4483,103.567,103.4027,103.5305,29722.0
2018-11-27 10:55:00,113.4,113.63,113.31,113.32,37544.0,103.5396,103.7496,103.4575,103.4666,37544.0
2018-11-27 11:00:00,113.32,113.43,113.18,113.38,30889.0,103.4666,103.567,103.3388,103.5214,30889.0
2018-11-27 11:05:00,113.35,113.46,113.22,113.22,30591.0,103.494,103.5944,103.3753,103.3753,30591.0
2018-11-27 11:10:00,113.23,113.38,113.1,113.27,29702.0,103.3844,103.5214,103.2657,103.421,29702.0
2018-11-27 11:15:00,113.24,113.25,113.02,113.21,24622.0,103.3936,103.4027,103.1927,103.3662,24622.0
2018-11-27 11:20:00,113.18,113.23,113.07,113.15,21322.0,103.3388,103.3844,103.2383,103.3114,21322.0
2018-11-27 11:25:00,113.15,113.36,113.15,113.33,22331.0,103.3114,103.5031,103.3114,103.4757,22331.0
2018-11-27 11:30:00,113.32,113.43,113.31,113.34,19692.0,103.4666,103.567,103.4575,103.4849,19692.0
2018-11-27 11:35:00,113.33,113.54,113.31,113.43,23598.0,103.4757,103.6675,103.4575,103.567,23598.0
2018-11-27 11:40:00,113.43,113.45,113.18,113.24,20295.0,103.567,103.5853,103.3388,103.3936,20295.0
2018-11-27 11:45:00,113.22,113.23,113.09,113.2,21680.0,103.3753,103.3844,103.2566,103.357,21680.0
2018-11-27 11:50:00,113.19,113.36,113.11,113.32,17920.0,103.3479,103.5031,103.2749,103.4666,17920.0
2018-11-27 11:55:00,113.33,113.43,113.31,113.32,25771.0,103.4757,103.567,103.4575,103.4666,25771.0
2018-11-27 12:00:00,113.34,113.35,113.16,113.18,18389.0,103.4849,103.494,103.3205,103.3388,18389.0
2018-11-27 12:05:00,113.18,113.26,113.15,113.23,20648.0,103.3388,103.4118,103.3114,103.3844,20648.0
2018-11-27 12:10:00,113.22,113.36,113.22,113.33,17646.0,103.3753,103.5031,103.3753,103.4757,17646.0
2018-11-27 12:15:00,113.33,113.36,113.26,113.33,43118.0,103.4757,103.5031,103.4118,103.4757,43118.0
2018-11-27 12:20:00,113.32,113.32,113.24,113.29,12623.0,103.4666,103.4666,103.3936,103.4392,12623.0
2018-11-27 12:25:00,113.27,113.28,113.05,113.18,20191.0,103.421,103.4301,103.2201,103.3388,20191.0
2018-11-27 12:30:00,113.2,113.29,113.17,113.22,24944.0,103.357,103.4392,103.3296,103.3753,24944.0
2018-11-27 12:35:00,113.22,113.56,113.22,113.56,17582.0,103.3753,103.6857,103.3753,103.6857,17582.0
2018-11-27 12:40:00,113.53,113.64,113.53,113.58,18155.0,103.6583,103.7588,103.6583,103.704,18155.0
2018-11-27 12:45:00,113.62,113.63,113.42,113.45,20746.0,103.7405,103.7496,103.5579,103.5853,20746.0
2018-11-27 12:50:00,113.46,113.47,113.35,113.4,29898.0,103.5944,103.6036,103.494,103.5396,29898.0
2018-11-27 12:55:00,113.41,113.52,113.41,113.46,19149.0,103.5488,103.6492,103.5488,103.5944,19149.0
2018-11-27 13:00:00,113.47,113.62,113.44,113.6,14407.0,103.6036,103.7405,103.5762,103.7223,14407.0
2018-11-27 13:05:00,113.6,113.62,113.46,113.46,15256.0,103.7223,103.7405,103.5944,103.5944,15256.0
2018-11-27 13:10:00,113.46,113.49,113.36,113.45,12808.0,103.5944,103.6218,103.5031,103.5853,12808.0
2018-11-27 13:15:00,113.45,113.66,113.33,113.56,41223.0,103.5853,103.777,103.4757,103.6857,41223.0
2018-11-27 13:20:00,113.59,113.63,113.42,113.49,12758.0,103.7131,103.7496,103.5579,103.6218,12758.0
2018-11-27 13:25:00,113.51,113.55,113.45,113.52,23142.0,103.6401,103.6766,103.5853,103.6492,23142.0
2018-11-27 13:30:00,113.53,113.73,113.53,113.65,22375.0,103.6583,103.841,103.6583,103.7679,22375.0
2018-11-27 13:35:00,113.65,113.81,113.59,113.75,13499.0,103.7679,103.914,103.7131,103.8592,13499.0
2018-11-27 13:40:00,113.71,113.76,113.64,113.68,17741.0,103.8227,103.8683,103.7588,103.7953,17741.0
2018-11-27 13:45:00,113.68,113.77,113.67,113.77,10623.0,103.7953,103.8775,103.7862,103.8775,10623.0
2018-11-27 13:50:00,113.75,113.76,113.61,113.63,11220.0,103.8592,103.8683,103.7314,103.7496,11220.0
2018-11-27 13:55:00,113.58,113.78,113.57,113.77,11856.0,103.704,103.8866,103.6949,103.8775,11856.0
2018-11-27 14:00:00,113.77,113.8,113.7,113.75,12143.0,103.8775,103.9049,103.8136,103.8592,12143.0
2018-11-27 14:05:00,113.73,113.97,113.71,113.79,36749.0,103.841,104.0601,103.8227,103.8957,36749.0
2018-11-27 14:10:00,113.79,113.85,113.75,113.79,12401.0,103.8957,103.9505,103.8592,103.8957,12401.0
2018-11-27 14:15:00,113.79,113.79,113.66,113.66,13273.0,103.8957,103.8957,103.777,103.777,13273.0
2018-11-27 14:20:00,113.65,113.69,113.64,113.68,15341.0,103.7679,103.8044,103.7588,103.7953,15341.0
2018-11-27 14:25:00,113.68,113.72,113.64,113.66,22211.0,103.7953,103.8318,103.7588,103.777,22211.0
2018-11-27 14:30:00,113.68,113.74,113.65,113.73,17832.0,103.7953,103.8501,103.7679,103.841,17832.0
2018-11-27 14:35:00,113.73,113.83,113.68,113.7,43335.0,103.841,103.9323,103.7953,103.8136,43335.0
2018-11-27 14:40:00,113.7,113.7,113.6,113.65,20429.0,103.8136,103.8136,103.7223,103.7679,20429.0
2018-11-27 14:45:00,113.66,113.7,113.59,113.6,26064.0,103.777,103.8136,103.7131,103.7223,26064.0
2018-11-27 14:50:00,113.6,113.6,113.46,113.46,29101.0,103.7223,103.7223,103.5944,103.5944,29101.0
2018-11-27 14:55:00,113.46,113.51,113.43,113.48,15796.0,103.5944,103.6401,103.567,103.6127,15796.0
2018-11-27 15:00:00,113.48,113.6,113.42,113.6,53167.0,103.6127,103.7223,103.5579,103.7223,53167.0
2018-11-27 15:05:00,113.6,113.61,113.46,113.55,28772.0,103.7223,103.7314,103.5944,103.6766,28772.0
2018-11-27 15:10:00,113.55,113.6,113.53,113.55,28200.0,103.6766,103.7223,103.6583,103.6766,28200.0
2018-11-27 15:15:00,113.56,113.57,113.45,113.51,25047.0,103.6857,103.6949,103.5853,103.6401,25047.0
2018-11-27 15:20:00,113.53,113.61,113.51,113.57,21872.0,103.6583,103.7314,103.6401,103.6949,21872.0
2018-11-27 15:25:00,113.58,113.6,113.54,113.59,32922.0,103.704,103.7223,103.6675,103.7131,32922.0
2018-11-27 15:30:00,113.6,113.62,113.53,113.61,29235.0,103.7223,103.7405,103.6583,103.7314,29235.0
2018-11-27 15:35:00,113.62,113.8,113.61,113.78,36686.0,103.7405,103.9049,103.7314,103.8866,36686.0
2018-11-27 15:40:00,113.79,113.87,113.78,113.87,35258.0,103.8957,103.9688,103.8866,103.9688,35258.0
2018-11-27 15:45:00,113.86,114.05,113.82,114.04,80403.0,103.9597,104.1331,103.9231,104.124,80403.0
2018-11-27 15:50:00,114.03,114.15,113.97,114.03,88807.0,104.1149,104.2244,104.0601,104.1149,88807.0
2018-11-27 15:55:00,114.02,114.25,114.0,114.23,223306.0,104.1057,104.3157,104.0875,104.2975,223306.0
2018-11-28 09:30:00,114.73,114.89,113.93,113.94,71919.0,104.754,104.9001,104.0236,104.0327,71919.0
2018-11-28 09:35:00,113.92,114.26,113.76,113.89,36415.0,104.0144,104.3249,103.8683,103.987,36415.0
2018-11-28 09:40:00,113.89,114.5,113.86,114.42,98203.0,103.987,104.544,103.9597,104.471,98203.0
2018-11-28 09:45:00,114.4,114.85,114.31,114.8,30542.0,104.4527,104.8636,104.3705,104.8179,30542.0
2018-11-28 09:50:00,114.77,115.19,114.76,115.16,69144.0,104.7905,105.174,104.7814,105.1466,69144.0
2018-11-28 09:55:00,115.09,115.11,114.93,114.99,34013.0,105.0827,105.101,104.9366,104.9914,34013.0
2018-11-28 10:00:00,115.0,115.04,114.75,114.76,34075.0,105.0005,105.037,104.7723,104.7814,34075.0
2018-11-28 10:05:00,114.74,114.75,114.47,114.47,21744.0,104.7631,104.7723,104.5166,104.5166,21744.0
2018-11-28 10:10:00,114.46,114.49,114.23,114.31,17866.0,104.5075,104.5349,104.2975,104.3705,17866.0
2018-11-28 10:15:00,114.3,114.47,114.21,114.44,19115.0,104.3614,104.5166,104.2792,104.4892,19115.0
2018-11-28 10:20:00,114.45,114.68,114.44,114.67,27439.0,104.4983,104.7083,104.4892,104.6992,27439.0
2018-11-28 10:25:00,114.67,114.9,114.66,114.84,18370.0,104.6992,104.9092,104.6901,104.8544,18370.0
2018-11-28 10:30:00,114.88,114.97,114.75,114.81,23757.0,104.891,104.9731,104.7723,104.827,23757.0
2018-11-28 10:35:00,114.82,114.97,114.8,114.92,30537.0,104.8362,104.9731,104.8179,104.9275,30537.0
2018-11-28 10:40:00,114.92,115.0,114.65,114.76,36514.0,104.9275,105.0005,104.681,104.7814,36514.0
2018-11-28 10:45:00,114.8,114.97,114.79,114.9,34706.0,104.8179,104.9731,104.8088,104.9092,34706.0
2018-11-28 10:50:00,114.91,114.93,114.81,114.89,33896.0,104.9184,104.9366,104.827,104.9001,33896.0
2018-11-28 10:55:00,114.91,115.01,114.8,114.8,57113.0,104.9184,105.0097,104.8179,104.8179,57113.0
2018-11-28 11:00:00,114.8,114.94,114.79,114.86,20621.0,104.8179,104.9457,104.8088,104.8727,20621.0
2018-11-28 11:05:00,114.85,114.87,114.63,114.64,28300.0,104.8636,104.8818,104.6627,104.6718,28300.0
2018-11-28 11:10:00,114.59,114.7,114.44,114.46,42193.0,104.6262,104.7266,104.4892,104.5075,42193.0
2018-11-28 11:15:00,114.43,114.49,114.3,114.3,21968.0,104.4801,104.5349,104.3614,104.3614,21968.0
2018-11-28 11:20:00,114.3,114.33,114.19,114.24,31606.0,104.3614,104.3888,104.261,104.3066,31606.0
2018-11-28 11:25:00,114.27,114.4,114.23,114.31,27204.0,104.334,104.4527,104.2975,104.3705,27204.0
2018-11-28 11:30:00,114.31,114.34,114.21,114.23,20923.0,104.3705,104.3979,104.2792,104.2975,20923.0
2018-11-28 11:35:00,114.23,114.31,114.2,114.23,22009.0,104.2975,104.3705,104.2701,104.2975,22009.0
2018-11-28 11:40:00,114.22,114.24,114.09,114.19,26677.0,104.2883,104.3066,104.1697,104.261,26677.0
2018-11-28 11:45:00,114.19,114.39,114.19,114.39,22163.0,104.261,104.4436,104.261,104.4436,22163.0
2018-11-28 11:50:00,114.4,114.55,114.33,114.47,28352.0,104.4527,104.5897,104.3888,104.5166,28352.0
2018-11-28 11:55:00,114.44,114.71,114.36,114.68,29262.0,104.4892,104.7357,104.4162,104.7083,29262.0
2018-11-28 12:00:00,114.69,115.08,114.69,115.03,78656.0,104.7175,105.0736,104.7175,105.0279,78656.0
2018-11-28 12:05:00,115.02,115.18,114.86,114.99,68512.0,105.0188,105.1649,104.8727,104.9914,68512.0
2018-11-28 12:10:00,115.01,115.04,114.69,114.92,65412.0,105.0097,105.037,104.7175,104.9275,65412.0
2018-11-28 12:15:00,114.96,115.02,114.76,114.89,71625.0,104.964,105.0188,104.7814,104.9001,71625.0
2018-11-28 12:20:00,114.89,115.1,114.86,115.0,63303.0,104.9001,105.0918,104.8727,105.0005,63303.0
2018-11-28 12:25:00,114.98,115.06,114.96,115.0,40413.0,104.9823,105.0553,104.964,105.0005,40413.0
2018-11-28 12:30:00,115.01,115.15,114.93,115.06,128239.0,105.0097,105.1375,104.9366,105.0553,128239.0
2018-11-28 12:35:00,115.07,115.1,114.93,115.1,20040.0,105.0644,105.0918,104.9366,105.0918,20040.0
2018-11-28 12:40:00,115.08,115.26,114.98,115.26,16391.0,105.0736,105.2379,104.9823,105.2379,16391.0
2018-11-28 12:45:00,115.27,115.33,115.16,115.28,34434.0,105.247,105.3018,105.1466,105.2562,34434.0
2018-11-28 12:50:00,115.26,115.38,115.21,115.33,33000.0,105.2379,105.3475,105.1923,105.3018,33000.0
2018-11-28 12:55:00,115.3,115.45,115.27,115.35,68358.0,105.2744,105.4114,105.247,105.3201,68358.0
2018-11-28 13:00:00,115.35,115.36,114.98,115.01,30483.0,105.3201,105.3292,104.9823,105.0097,30483.0
2018-11-28 13:05:00,115.01,115.07,114.92,115.0,35832.0,105.0097,105.0644,104.9275,105.0005,35832.0
2018-11-28 13:10:00,115.0,115.12,114.98,115.09,22522.0,105.0005,105.1101,104.9823,105.0827,22522.0
2018-11-28 13:15:00,115.11,115.34,115.09,115.3,22183.0,105.101,105.311,105.0827,105.2744,22183.0
2018-11-28 13:20:00,115.29,115.31,115.17,115.18,19460.0,105.2653,105.2836,105.1557,105.1649,19460.0
2018-11-28 13:25:00,115.2,115.3,115.16,115.24,23550.0,105.1831,105.2744,105.1466,105.2197,23550.0
2018-11-28 13:30:00,115.25,115.34,115.22,115.32,27860.0,105.2288,105.311,105.2014,105.2927,27860.0
2018-11-28 13:35:00,115.32,115.56,115.26,115.46,43164.0,105.2927,105.5118,105.2379,105.4205,43164.0
2018-11-28 13:40:00,115.46,115.63,115.39,115.55,26087.0,105.4205,105.5757,105.3566,105.5027,26087.0
2018-11-28 13:45:00,115.57,115.64,115.57,115.59,19717.0,105.521,105.5849,105.521,105.5392,19717.0
2018-11-28 13:50:00,115.58,115.68,115.48,115.48,21468.0,105.5301,105.6214,105.4388,105.4388,21468.0
2018-11-28 13:55:00,115.49,115.57,115.42,115.5,19677.0,105.4479,105.521,105.384,105.457,19677.0
2018-11-28 14:00:00,115.5,115.57,115.39,115.57,37949.0,105.457,105.521,105.3566,105.521,37949.0
2018-11-28 14:05:00,115.56,115.62,115.46,115.58,35862.0,105.5118,105.5666,105.4205,105.5301,35862.0
2018-11-28 14:10:00,115.61,115.83,115.61,115.83,28664.0,105.5575,105.7584,105.5575,105.7584,28664.0
2018-11-28 14:15:00,115.81,115.81,115.56,115.65,40480.0,105.7401,105.7401,105.5118,105.594,40480.0
2018-11-28 14:20:00,115.64,115.67,115.49,115.58,34520.0,105.5849,105.6123,105.4479,105.5301,34520.0
2018-11-28 14:25:00,115.58,115.74,115.57,115.7,29918.0,105.5301,105.6762,105.521,105.6397,29918.0
2018-11-28 14:30:00,115.71,115.72,115.51,115.55,46385.0,105.6488,105.6579,105.4662,105.5027,46385.0
2018-11-28 14:35:00,115.54,115.54,115.46,115.52,43231.0,105.4936,105.4936,105.4205,105.4753,43231.0
2018-11-28 14:40:00,115.53,115.6,115.5,115.58,27864.0,105.4844,105.5484,105.457,105.5301,27864.0
2018-11-28 14:45:00,115.57,115.64,115.5,115.53,26620.0,105.521,105.5849,105.457,105.4844,26620.0
2018-11-28 14:50:00,115.54,115.57,115.48,115.51,32524.0,105.4936,105.521,105.4388,105.4662,32524.0
2018-11-28 14:55:00,115.54,115.56,115.45,115.47,33859.0,105.4936,105.5118,105.4114,105.4297,33859.0
2018-11-28 15:00:00,115.46,115.56,115.41,115.54,35263.0,105.4205,105.5118,105.3749,105.4936,35263.0
2018-11-28 15:05:00,115.53,115.58,115.47,115.52,58927.0,105.4844,105.5301,105.4297,105.4753,58927.0
2018-11-28 15:10:00,115.52,115.58,115.48,115.49,26945.0,105.4753,105.5301,105.4388,105.4479,26945.0
2018-11-28 15:15:00,115.5,115.53,115.43,115.49,40531.0,105.457,105.4844,105.3931,105.4479,40531.0
2018-11-28 15:20:00,115.48,115.57,115.48,115.5,49917.0,105.4388,105.521,105.4388,105.457,49917.0
2018-11-28 15:25:00,115.51,115.59,115.47,115.57,44462.0,105.4662,105.5392,105.4297,105.521,44462.0
2018-11-28 15:30:00,115.56,115.57,115.47,115.53,88482.0,105.5118,105.521,105.4297,105.4844,88482.0
2018-11-28 15:35:00,115.53,115.58,115.49,115.58,58272.0,105.4844,105.5301,105.4479,105.5301,58272.0
2018-11-28 15:40:00,115.59,115.68,115.53,115.53,46441.0,105.5392,105.6214,105.4844,105.4844,46441.0
2018-11-28 15:45:00,115.53,115.69,115.53,115.58,85102.0,105.4844,105.6305,105.4844,105.5301,85102.0
2018-11-28 15:50:00,115.57,115.74,115.57,115.73,135971.0,105.521,105.6762,105.521,105.667,135971.0
2018-11-28 15:55:00,115.72,115.78,115.46,115.54,297538.0,105.6579,105.7127,105.4205,105.4936,297538.0
2018-11-29 09:30:00,115.3,115.5,114.97,115.09,53163.0,105.2744,105.457,104.9731,105.0827,53163.0
2018-11-29 09:35:00,115.03,115.46,115.03,115.08,49560.0,105.0279,105.4205,105.0279,105.0736,49560.0
2018-11-29 09:40:00,115.06,115.29,115.02,115.05,22139.0,105.0553,105.2653,105.0188,105.0462,22139.0
2018-11-29 09:45:00,115.05,115.26,115.0,115.22,40838.0,105.0462,105.2379,105.0005,105.2014,40838.0
2018-11-29 09:50:00,115.24,115.51,115.24,115.35,19466.0,105.2197,105.4662,105.2197,105.3201,19466.0
2018-11-29 09:55:00,115.3,115.45,115.21,115.27,33352.0,105.2744,105.4114,105.1923,105.247,33352.0
2018-11-29 10:00:00,115.27,115.45,115.19,115.41,54845.0,105.247,105.4114,105.174,105.3749,54845.0
2018-11-29 10:05:00,115.43,115.7,115.41,115.64,33074.0,105.3931,105.6397,105.3749,105.5849,33074.0
2018-11-29 10:10:00,115.69,115.89,115.59,115.79,37548.0,105.6305,105.8131,105.5392,105.7218,37548.0
2018-11-29 10:15:00,115.77,115.89,115.71,115.79,41206.0,105.7036,105.8131,105.6488,105.7218,41206.0
2018-11-29 10:20:00,115.77,115.88,115.75,115.77,17549.0,105.7036,105.804,105.6853,105.7036,17549.0
2018-11-29 10:25:00,115.77,115.85,115.72,115.74,28187.0,105.7036,105.7766,105.6579,105.6762,28187.0
2018-11-29 10:30:00,115.74,116.03,115.57,115.93,55973.0,105.6762,105.941,105.521,105.8497,55973.0
2018-11-29 10:35:00,115.9,116.07,115.85,115.87,24908.0,105.8223,105.9775,105.7766,105.7949,24908.0
2018-11-29 10:40:00,115.9,115.91,115.78,115.89,22238.0,105.8223,105.8314,105.7127,105.8131,22238.0
2018-11-29 10:45:00,115.88,115.99,115.85,115.95,35733.0,105.804,105.9044,105.7766,105.8679,35733.0
2018-11-29 10:50:00,115.94,116.21,115.94,116.2,35157.0,105.8588,106.1053,105.8588,106.0962,35157.0
2018-11-29 10:55:00,116.21,116.34,115.96,115.98,68153.0,106.1053,106.224,105.8771,105.8953,68153.0
2018-11-29 11:00:00,115.95,116.06,115.95,116.0,22855.0,105.8679,105.9684,105.8679,105.9136,22855.0
2018-11-29 11:05:00,116.0,116.08,115.91,116.06,22383.0,105.9136,105.9866,105.8314,105.9684,22383.0
2018-11-29 11:10:00,116.06,116.06,115.86,115.9,23101.0,105.9684,105.9684,105.7857,105.8223,23101.0
2018-11-29 11:15:00,115.87,115.93,115.75,115.81,36071.0,105.7949,105.8497,105.6853,105.7401,36071.0
2018-11-29 11:20:00,115.8,116.07,115.71,115.97,71568.0,105.731,105.9775,105.6488,105.8862,71568.0
2018-11-29 11:25:00,115.96,116.09,115.82,115.98,11858.0,105.8771,105.9957,105.7492,105.8953,11858.0
2018-11-29 11:30:00,116.02,116.02,115.89,115.98,17812.0,105.9318,105.9318,105.8131,105.8953,17812.0
2018-11-29 11:35:00,115.95,116.26,115.88,116.26,52797.0,105.8679,106.151,105.804,106.151,52797.0
2018-11-29 11:40:00,116.22,116.33,116.22,116.29,18562.0,106.1144,106.2149,106.1144,106.1784,18562.0
2018-11-29 11:45:00,116.28,116.44,116.25,116.43,76277.0,106.1692,106.3153,106.1418,106.3062,76277.0
2018-11-29 11:50:00,116.42,116.76,116.39,116.76,36699.0,106.2971,106.6075,106.2697,106.6075,36699.0
2018-11-29 11:55:00,116.76,116.93,116.63,116.86,52440.0,106.6075,106.7627,106.4888,106.6988,52440.0
2018-11-29 12:00:00,116.86,116.88,116.73,116.78,34679.0,106.6988,106.7171,106.5801,106.6258,34679.0
2018-11-29 12:05:00,116.75,116.86,116.72,116.81,30040.0,106.5984,106.6988,106.571,106.6531,30040.0
2018-11-29 12:10:00,116.81,116.86,116.73,116.79,29667.0,106.6531,106.6988,106.5801,106.6349,29667.0
2018-11-29 12:15:00,116.79,116.91,116.75,116.9,24287.0,106.6349,106.7444,106.5984,106.7353,24287.0
2018-11-29 12:20:00,116.89,116.94,116.82,116.83,19144.0,106.7262,106.7718,106.6623,106.6714,19144.0
2018-11-29 12:25:00,116.83,117.11,116.83,117.08,52339.0,106.6714,106.9271,106.6714,106.8997,52339.0
2018-11-29 12:30:00,117.08,117.13,116.99,117.09,30795.0,106.8997,106.9453,106.8175,106.9088,30795.0
2018-11-29 12:35:00,117.09,117.13,117.0,117.12,20148.0,106.9088,106.9453,106.8266,106.9362,20148.0
2018-11-29 12:40:00,117.11,117.34,117.1,117.32,72451.0,106.9271,107.1371,106.9179,107.1188,72451.0
2018-11-29 12:45:00,117.33,117.43,117.23,117.4,35622.0,107.1279,107.2192,107.0366,107.1918,35622.0
2018-11-29 12:50:00,117.41,117.62,117.35,117.52,66707.0,107.201,107.3927,107.1462,107.3014,66707.0
2018-11-29 12:55:00,117.52,117.53,117.41,117.46,24874.0,107.3014,107.3105,107.201,107.2466,24874.0
2018-11-29 13:00:00,117.46,117.56,117.43,117.55,33349.0,107.2466,107.3379,107.2192,107.3288,33349.0
2018-11-29 13:05:00,117.55,117.65,117.47,117.61,51798.0,107.3288,107.4201,107.2558,107.3836,51798.0
2018-11-29 13:10:00,117.62,117.65,117.53,117.59,42418.0,107.3927,107.4201,107.3105,107.3653,42418.0
2018-11-29 13:15:00,117.59,117.62,117.5,117.61,18777.0,107.3653,107.3927,107.2831,107.3836,18777.0
2018-11-29 13:20:00,117.61,117.68,117.56,117.66,27397.0,107.3836,107.4475,107.3379,107.4292,27397.0
2018-11-29 13:25:00,117.64,117.78,117.6,117.76,18984.0,107.411,107.5388,107.3744,107.5205,18984.0
2018-11-29 13:30:00,117.74,117.8,117.62,117.8,36430.0,107.5023,107.5571,107.3927,107.5571,36430.0
2018-11-29 13:35:00,117.8,117.93,117.72,117.86,122045.0,107.5571,107.6758,107.484,107.6118,122045.0
2018-11-29 13:40:00,117.87,117.87,117.56,117.67,176495.0,107.621,107.621,107.3379,107.4384,176495.0
2018-11-29 13:45:00,117.67,117.78,117.48,117.76,42134.0,107.4384,107.5388,107.2649,107.5205,42134.0
2018-11-29 13:50:00,117.76,117.81,117.65,117.65,37435.0,107.5205,107.5662,107.4201,107.4201,37435.0
2018-11-29 13:55:00,117.66,117.66,117.59,117.61,23483.0,107.4292,107.4292,107.3653,107.3836,23483.0
2018-11-29 14:00:00,117.63,117.65,117.32,117.32,39168.0,107.4018,107.4201,107.1188,107.1188,39168.0
2018-11-29 14:05:00,117.31,117.42,117.23,117.41,29602.0,107.1097,107.2101,107.0366,107.201,29602.0
2018-11-29 14:10:00,117.42,117.6,117.37,117.58,28079.0,107.2101,107.3744,107.1644,107.3562,28079.0
2018-11-29 14:15:00,117.57,117.69,117.54,117.66,44380.0,107.3471,107.4566,107.3197,107.4292,44380.0
2018-11-29 14:20:00,117.68,117.83,117.64,117.74,29269.0,107.4475,107.5845,107.411,107.5023,29269.0
2018-11-29 14:25:00,117.72,117.76,117.67,117.71,24539.0,107.484,107.5205,107.4384,107.4749,24539.0
2018-11-29 14:30:00,117.7,117.74,117.66,117.71,22478.0,107.4658,107.5023,107.4292,107.4749,22478.0
2018-11-29 14:35:00,117.71,117.73,117.68,117.69,18992.0,107.4749,107.4931,107.4475,107.4566,18992.0
2018-11-29 14:40:00,117.69,117.72,117.65,117.69,31253.0,107.4566,107.484,107.4201,107.4566,31253.0
2018-11-29 14:45:00,117.7,117.77,117.67,117.72,42180.0,107.4658,107.5297,107.4384,107.484,42180.0
2018-11-29 14:50:00,117.72,117.76,117.63,117.71,32611.0,107.484,107.5205,107.4018,107.4749,32611.0
2018-11-29 14:55:00,117.71,117.76,117.68,117.73,32108.0,107.4749,107.5205,107.4475,107.4931,32108.0
2018-11-29 15:00:00,117.71,117.81,117.7,117.72,34876.0,107.4749,107.5662,107.4658,107.484,34876.0
2018-11-29 15:05:00,117.74,117.77,117.69,117.74,18939.0,107.5023,107.5297,107.4566,107.5023,18939.0
2018-11-29 15:10:00,117.75,117.78,117.69,117.72,24974.0,107.5114,107.5388,107.4566,107.484,24974.0
2018-11-29 15:15:00,117.73,117.73,117.53,117.54,27585.0,107.4931,107.4931,107.3105,107.3197,27585.0
2018-11-29 15:20:00,117.54,117.61,117.5,117.51,24547.0,107.3197,107.3836,107.2831,107.2923,24547.0
2018-11-29 15:25:00,117.52,117.52,117.41,117.48,27764.0,107.3014,107.3014,107.201,107.2649,27764.0
2018-11-29 15:30:00,117.48,117.48,117.34,117.45,40034.0,107.2649,107.2649,107.1371,107.2375,40034.0
2018-11-29 15:35:00,117.45,117.53,117.34,117.37,114261.0,107.2375,107.3105,107.1371,107.1644,114261.0
2018-11-29 15:40:00,117.36,117.42,117.31,117.39,88595.0,107.1553,107.2101,107.1097,107.1827,88595.0
2018-11-29 15:45:00,117.38,117.42,117.0,117.03,102545.0,107.1736,107.2101,106.8266,106.854,102545.0
2018-11-29 15:50:00,117.02,117.1,116.97,117.06,131423.0,106.8449,106.9179,106.7992,106.8814,131423.0
2018-11-29 15:55:00,117.06,117.09,116.88,116.99,251728.0,106.8814,106.9088,106.7171,106.8175,251728.0
2018-11-30 09:30:00,117.61,117.63,117.16,117.49,54056.0,107.3836,107.4018,106.9727,107.274,54056.0
2018-11-30 09:35:00,117.52,117.82,117.5,117.58,33187.0,107.3014,107.5753,107.2831,107.3562,33187.0
2018-11-30 09:40:00,117.63,118.08,117.63,118.03,33157.0,107.4018,107.8127,107.4018,107.7671,33157.0
2018-11-30 09:45:00,118.03,118.09,117.65,117.78,30990.0,107.7671,107.8218,107.4201,107.5388,30990.0
2018-11-30 09:50:00,117.74,117.79,117.55,117.69,41954.0,107.5023,107.5479,107.3288,107.4566,41954.0
2018-11-30 09:55:00,117.68,117.85,117.66,117.83,115144.0,107.4475,107.6027,107.4292,107.5845,115144.0
2018-11-30 10:00:00,117.84,117.84,117.49,117.52,104434.0,107.5936,107.5936,107.274,107.3014,104434.0
2018-11-30 10:05:00,117.5,117.54,117.21,117.25,113880.0,107.2831,107.3197,107.0184,107.0549,113880.0
2018-11-30 10:10:00,117.25,117.33,117.15,117.19,53410.0,107.0549,107.1279,106.9636,107.0001,53410.0
2018-11-30 10:15:00,117.17,117.19,116.98,117.01,62925.0,106.9818,107.0001,106.8084,106.8358,62925.0
2018-11-30 10:20:00,117.0,117.07,116.76,116.76,41457.0,106.8266,106.8905,106.6075,106.6075,41457.0
2018-11-30 10:25:00,116.8,116.98,116.78,116.93,43555.0,106.644,106.8084,106.6258,106.7627,43555.0
2018-11-30 10:30:00,116.94,117.04,116.83,116.83,44113.0,106.7718,106.8631,106.6714,106.6714,44113.0
2018-11-30 10:35:00,116.83,116.97,116.73,116.87,87816.0,106.6714,106.7992,106.5801,106.7079,87816.0
2018-11-30 10:40:00,116.87,117.03,116.85,116.87,65487.0,106.7079,106.854,106.6897,106.7079,65487.0
2018-11-30 10:45:00,116.89,117.01,116.88,116.88,30274.0,106.7262,106.8358,106.7171,106.7171,30274.0
2018-11-30 10:50:00,116.88,116.88,116.6,116.78,47446.0,106.7171,106.7171,106.4614,106.6258,47446.0
2018-11-30 10:55:00,116.79,116.94,116.79,116.83,27523.0,106.6349,106.7718,106.6349,106.6714,27523.0
2018-11-30 11:00:00,116.81,116.93,116.74,116.87,33830.0,106.6531,106.7627,106.5892,106.7079,33830.0
2018-11-30 11:05:00,116.84,116.86,116.63,116.64,36101.0,106.6805,106.6988,106.4888,106.4979,36101.0
2018-11-30 11:10:00,116.63,116.66,116.36,116.45,57655.0,106.4888,106.5162,106.2423,106.3244,57655.0
2018-11-30 11:15:00,116.45,116.46,116.22,116.44,42631.0,106.3244,106.3336,106.1144,106.3153,42631.0
2018-11-30 11:20:00,116.44,116.62,116.37,116.62,38813.0,106.3153,106.4797,106.2514,106.4797,38813.0
2018-11-30 11:25:00,116.62,116.64,116.42,116.44,34542.0,106.4797,106.4979,106.2971,106.3153,34542.0
2018-11-30 11:30:00,116.42,116.65,116.37,116.58,40190.0,106.2971,106.5071,106.2514,106.4431,40190.0
2018-11-30 11:35:00,116.58,116.65,116.5,116.58,28587.0,106.4431,106.5071,106.3701,106.4431,28587.0
2018-11-30 11:40:00,116.59,116.68,116.59,116.66,23671.0,106.4523,106.5344,106.4523,106.5162,23671.0
2018-11-30 11:45:00,116.66,116.66,116.47,116.55,29650.0,106.5162,106.5162,106.3427,106.4157,29650.0
2018-11-30 11:50:00,116.55,116.59,116.31,116.35,70195.0,106.4157,106.4523,106.1966,106.2331,70195.0
2018-11-30 11:55:00,116.35,116.42,116.28,116.3,25541.0,106.2331,106.2971,106.1692,106.1875,25541.0
2018-11-30 12:00:00,116.28,116.57,116.25,116.55,23806.0,106.1692,106.434,106.1418,106.4157,23806.0
2018-11-30 12:05:00,116.55,116.6,116.5,116.57,25039.0,106.4157,106.4614,106.3701,106.434,25039.0
2018-11-30 12:10:00,116.56,116.59,116.48,116.59,29739.0,106.4249,106.4523,106.3518,106.4523,29739.0
2018-11-30 12:15:00,116.62,116.65,116.57,116.61,33585.0,106.4797,106.5071,106.434,106.4705,33585.0
2018-11-30 12:20:00,116.61,116.73,116.61,116.66,27553.0,106.4705,106.5801,106.4705,106.5162,27553.0
2018-11-30 12:25:00,116.66,116.68,116.6,116.63,28054.0,106.5162,106.5344,106.4614,106.4888,28054.0
2018-11-30 12:30:00,116.63,116.65,116.55,116.62,25357.0,106.4888,106.5071,106.4157,106.4797,25357.0
2018-11-30 12:35:00,116.63,116.68,116.58,116.59,23245.0,106.4888,106.5344,106.4431,106.4523,23245.0
2018-11-30 12:40:00,116.6,116.75,116.59,116.74,26299.0,106.4614,106.5984,106.4523,106.5892,26299.0
2018-11-30 12:45:00,116.73,116.82,116.7,116.81,40650.0,106.5801,106.6623,106.5527,106.6531,40650.0
2018-11-30 12:50:00,116.81,116.85,116.77,116.84,20405.0,106.6531,106.6897,106.6166,106.6805,20405.0
2018-11-30 12:55:00,116.84,116.91,116.82,116.84,19477.0,106.6805,106.7444,106.6623,106.6805,19477.0
2018-11-30 13:00:00,116.83,116.84,116.77,116.83,28602.0,106.6714,106.6805,106.6166,106.6714,28602.0
2018-11-30 13:05:00,116.82,116.85,116.72,116.82,43730.0,106.6623,106.6897,106.571,106.6623,43730.0
2018-11-30 13:10:00,116.83,116.88,116.82,116.86,12698.0,106.6714,106.7171,106.6623,106.6988,12698.0
2018-11-30 13:15:00,116.86,116.93,116.83,116.86,35897.0,106.6988,106.7627,106.6714,106.6988,35897.0
2018-11-30 13:20:00,116.86,116.95,116.86,116.91,74075.0,106.6988,106.781,106.6988,106.7444,74075.0
2018-11-30 13:25:00,116.92,117.02,116.91,116.98,38758.0,106.7536,106.8449,106.7444,106.8084,38758.0
2018-11-30 13:30:00,116.99,117.21,116.97,117.05,50249.0,106.8175,107.0184,106.7992,106.8723,50249.0
2018-11-30 13:35:00,117.07,117.17,117.07,117.12,28010.0,106.8905,106.9818,106.8905,106.9362,28010.0
2018-11-30 13:40:00,117.11,117.22,117.09,117.21,32670.0,106.9271,107.0275,106.9088,107.0184,32670.0
2018-11-30 13:45:00,117.19,117.2,117.09,117.15,42535.0,107.0001,107.0092,106.9088,106.9636,42535.0
2018-11-30 13:50:00,117.15,117.25,117.15,117.19,24821.0,106.9636,107.0549,106.9636,107.0001,24821.0
2018-11-30 13:55:00,117.17,117.26,117.17,117.25,34115.0,106.9818,107.064,106.9818,107.0549,34115.0
2018-11-30 14:00:00,117.25,117.26,117.18,117.25,27591.0,107.0549,107.064,106.991,107.0549,27591.0
2018-11-30 14:05:00,117.25,117.3,117.22,117.22,29229.0,107.0549,107.1005,107.0275,107.0275,29229.0
2018-11-30 14:10:00,117.23,117.39,117.23,117.35,20704.0,107.0366,107.1827,107.0366,107.1462,20704.0
2018-11-30 14:15:00,117.35,117.45,117.34,117.4,36246.0,107.1462,107.2375,107.1371,107.1918,36246.0
2018-11-30 14:20:00,117.42,117.5,117.39,117.44,39268.0,107.2101,107.2831,107.1827,107.2284,39268.0
2018-11-30 14:25:00,117.44,117.67,117.44,117.66,40021.0,107.2284,107.4384,107.2284,107.4292,40021.0
2018-11-30 14:30:00,117.65,117.69,117.51,117.55,29854.0,107.4201,107.4566,107.2923,107.3288,29854.0
2018-11-30 14:35:00,117.54,117.58,117.48,117.56,29400.0,107.3197,107.3562,107.2649,107.3379,29400.0
2018-11-30 14:40:00,117.55,117.7,117.53,117.64,29801.0,107.3288,107.4658,107.3105,107.411,29801.0
2018-11-30 14:45:00,117.64,117.71,117.6,117.71,20137.0,107.411,107.4749,107.3744,107.4749,20137.0
2018-11-30 14:50:00,117.72,117.85,117.7,117.8,24077.0,107.484,107.6027,107.4658,107.5571,24077.0
2018-11-30 14:55:00,117.82,117.88,117.74,117.83,32094.0,107.5753,107.6301,107.5023,107.5845,32094.0
2018-11-30 15:00:00,117.84,117.93,117.83,117.9,30856.0,107.5936,107.6758,107.5845,107.6484,30856.0
2018-11-30 15:05:00,117.89,118.02,117.86,118.02,49386.0,107.6392,107.7579,107.6118,107.7579,49386.0
2018-11-30 15:10:00,118.02,118.05,117.94,118.0,27121.0,107.7579,107.7853,107.6849,107.7397,27121.0
2018-11-30 15:15:00,117.99,118.09,117.95,118.08,46070.0,107.7305,107.8218,107.694,107.8127,46070.0
2018-11-30 15:20:00,118.08,118.2,117.96,118.04,64315.0,107.8127,107.9223,107.7031,107.7762,64315.0
2018-11-30 15:25:00,118.03,118.04,117.77,117.88,215943.0,107.7671,107.7762,107.5297,107.6301,215943.0
2018-11-30 15:30:00,117.88,117.89,117.64,117.78,148436.0,107.6301,107.6392,107.411,107.5388,148436.0
2018-11-30 15:35:00,117.77,117.82,117.67,117.82,170190.0,107.5297,107.5753,107.4384,107.5753,170190.0
2018-11-30 15:40:00,117.82,118.03,117.78,118.0,140448.0,107.5753,107.7671,107.5388,107.7397,140448.0
2018-11-30 15:45:00,118.01,118.18,117.99,118.15,126467.0,107.7488,107.904,107.7305,107.8766,126467.0
2018-11-30 15:50:00,118.14,118.26,118.07,118.25,174232.0,107.8675,107.9771,107.8036,107.9679,174232.0
2018-11-30 15:55:00,118.24,118.71,118.24,118.49,520085.0,107.9588,108.3879,107.9588,108.1871,520085.0
2018-12-03 09:30:00,118.64,118.65,117.78,117.87,154551.0,108.324,108.3332,107.5388,107.621,154551.0
2018-12-03 09:35:00,117.87,118.13,117.67,117.98,73840.0,107.621,107.8584,107.4384,107.7214,73840.0
2018-12-03 09:40:00,117.98,117.98,117.67,117.88,39110.0,107.7214,107.7214,107.4384,107.6301,39110.0
2018-12-03 09:45:00,117.95,118.11,117.79,117.91,51422.0,107.694,107.8401,107.5479,107.6575,51422.0
2018-12-03 09:50:00,117.93,118.13,117.8,118.04,56268.0,107.6758,107.8584,107.5571,107.7762,56268.0
2018-12-03 09:55:00,118.03,118.31,117.98,118.29,32164.0,107.7671,108.0227,107.7214,108.0045,32164.0
2018-12-03 10:00:00,118.32,118.57,118.29,118.5,43523.0,108.0318,108.2601,108.0045,108.1962,43523.0
2018-12-03 10:05:00,118.49,118.56,118.13,118.16,31323.0,108.1871,108.251,107.8584,107.8858,31323.0
2018-12-03 10:10:00,118.15,118.16,117.96,117.96,34247.0,107.8766,107.8858,107.7031,107.7031,34247.0
2018-12-03 10:15:00,117.94,118.27,117.93,118.26,41249.0,107.6849,107.9862,107.6758,107.9771,41249.0
2018-12-03 10:20:00,118.25,118.65,118.25,118.62,58550.0,107.9679,108.3332,107.9679,108.3058,58550.0
2018-12-03 10:25:00,118.59,118.69,118.5,118.52,29529.0,108.2784,108.3697,108.1962,108.2145,29529.0
2018-12-03 10:30:00,118.49,118.54,118.42,118.52,29047.0,108.1871,108.2327,108.1231,108.2145,29047.0
2018-12-03 10:35:00,118.52,118.67,118.52,118.63,35424.0,108.2145,108.3514,108.2145,108.3149,35424.0
2018-12-03 10:40:00,118.6,118.64,118.48,118.51,29469.0,108.2875,108.324,108.1779,108.2053,29469.0
2018-12-03 10:45:00,118.52,118.57,118.41,118.41,49133.0,108.2145,108.2601,108.114,108.114,49133.0
2018-12-03 10:50:00,118.42,118.44,118.1,118.3,84671.0,108.1231,108.1414,107.831,108.0136,84671.0
2018-12-03 10:55:00,118.29,118.5,118.29,118.42,55724.0,108.0045,108.1962,108.0045,108.1231,55724.0
2018-12-03 11:00:00,118.43,118.45,118.32,118.4,36996.0,108.1323,108.1505,108.0318,108.1049,36996.0
2018-12-03 11:05:00,118.39,118.56,118.36,118.48,34647.0,108.0958,108.251,108.0684,108.1779,34647.0
2018-12-03 11:10:00,118.44,118.47,118.26,118.32,29447.0,108.1414,108.1688,107.9771,108.0318,29447.0
2018-12-03 11:15:00,118.34,118.45,118.25,118.45,28250.0,108.0501,108.1505,107.9679,108.1505,28250.0
2018-12-03 11:20:00,118.43,118.5,118.25,118.33,33916.0,108.1323,108.1962,107.9679,108.041,33916.0
2018-12-03 11:25:00,118.33,118.38,118.03,118.19,44537.0,108.041,108.0866,107.7671,107.9131,44537.0
2018-12-03 11:30:00,118.2,118.33,118.15,118.2,26333.0,107.9223,108.041,107.8766,107.9223,26333.0
2018-12-03 11:35:00,118.22,118.29,118.14,118.17,31557.0,107.9405,108.0045,107.8675,107.8949,31557.0
2018-12-03 11:40:00,118.17,118.17,118.03,118.08,23656.0,107.8949,107.8949,107.7671,107.8127,23656.0
2018-12-03 11:45:00,118.08,118.13,118.03,118.09,15002.0,107.8127,107.8584,107.7671,107.8218,15002.0
2018-12-03 11:50:00,118.08,118.12,118.0,118.0,34287.0,107.8127,107.8492,107.7397,107.7397,34287.0
2018-12-03 11:55:00,118.0,118.19,118.0,118.18,41526.0,107.7397,107.9131,107.7397,107.904,41526.0
2018-12-03 12:00:00,118.17,118.29,118.16,118.17,22652.0,107.8949,108.0045,107.8858,107.8949,22652.0
2018-12-03 12:05:00,118.18,118.43,118.18,118.41,30302.0,107.904,108.1323,107.904,108.114,30302.0
2018-12-03 12:10:00,118.41,118.43,118.2,118.21,21391.0,108.114,108.1323,107.9223,107.9314,21391.0
2018-12-03 12:15:00,118.23,118.31,118.18,118.2,28081.0,107.9497,108.0227,107.904,107.9223,28081.0
2018-12-03 12:20:00,118.21,118.24,118.08,118.22,22693.0,107.9314,107.9588,107.8127,107.9405,22693.0
2018-12-03 12:25:00,118.22,118.32,118.22,118.3,26009.0,107.9405,108.0318,107.9405,108.0136,26009.0
2018-12-03 12:30:00,118.31,118.35,118.18,118.23,34608.0,108.0227,108.0592,107.904,107.9497,34608.0
2018-12-03 12:35:00,118.24,118.32,118.2,118.23,16941.0,107.9588,108.0318,107.9223,107.9497,16941.0
2018-12-03 12:40:00,118.23,118.24,118.0,118.05,23776.0,107.9497,107.9588,107.7397,107.7853,23776.0
2018-12-03 12:45:00,118.05,118.06,117.99,118.05,26289.0,107.7853,107.7945,107.7305,107.7853,26289.0
2018-12-03 12:50:00,118.06,118.09,118.01,118.08,21499.0,107.7945,107.8218,107.7488,107.8127,21499.0
2018-12-03 12:55:00,118.08,118.09,117.98,118.01,31371.0,107.8127,107.8218,107.7214,107.7488,31371.0
2018-12-03 13:00:00,118.02,118.17,118.01,118.13,57352.0,107.7579,107.8949,107.7488,107.8584,57352.0
2018-12-03 13:05:00,118.12,118.17,118.07,118.13,20947.0,107.8492,107.8949,107.8036,107.8584,20947.0
2018-12-03 13:10:00,118.14,118.27,118.12,118.21,40547.0,107.8675,107.9862,107.8492,107.9314,40547.0
2018-12-03 13:15:00,118.23,118.24,118.13,118.14,23159.0,107.9497,107.9588,107.8584,107.8675,23159.0
2018-12-03 13:20:00,118.14,118.28,118.14,118.28,21488.0,107.8675,107.9953,107.8675,107.9953,21488.0
2018-12-03 13:25:00,118.28,118.31,118.16,118.21,21686.0,107.9953,108.0227,107.8858,107.9314,21686.0
2018-12-03 13:30:00,118.2,118.21,118.12,118.13,16839.0,107.9223,107.9314,107.8492,107.8584,16839.0
2018-12-03 13:35:00,118.14,118.14,118.02,118.02,22985.0,107.8675,107.8675,107.7579,107.7579,22985.0
2018-12-03 13:40:00,118.03,118.04,117.97,118.04,45047.0,107.7671,107.7762,107.7123,107.7762,45047.0
2018-12-03 13:45:00,118.02,118.05,117.88,117.89,29278.0,107.7579,107.7853,107.6301,107.6392,29278.0
2018-12-03 13:50:00,117.89,117.92,117.82,117.83,24977.0,107.6392,107.6666,107.5753,107.5845,24977.0
2018-12-03 13:55:00,117.82,117.83,117.75,117.77,25313.0,107.5753,107.5845,107.5114,107.5297,25313.0
2018-12-03 14:00:00,117.77,117.83,117.75,117.81,22151.0,107.5297,107.5845,107.5114,107.5662,22151.0
2018-12-03 14:05:00,117.81,117.85,117.59,117.63,27984.0,107.5662,107.6027,107.3653,107.4018,27984.0
2018-12-03 14:10:00,117.62,117.67,117.55,117.55,18239.0,107.3927,107.4384,107.3288,107.3288,18239.0
2018-12-03 14:15:00,117.54,117.67,117.54,117.6,31057.0,107.3197,107.4384,107.3197,107.3744,31057.0
2018-12-03 14:20:00,117.61,117.73,117.59,117.73,25887.0,107.3836,107.4931,107.3653,107.4931,25887.0
2018-12-03 14:25:00,117.74,117.8,117.67,117.72,53927.0,107.5023,107.5571,107.4384,107.484,53927.0
2018-12-03 14:30:00,117.72,117.84,117.69,117.8,96419.0,107.484,107.5936,107.4566,107.5571,96419.0
2018-12-03 14:35:00,117.79,117.82,117.69,117.74,42583.0,107.5479,107.5753,107.4566,107.5023,42583.0
2018-12-03 14:40:00,117.75,117.78,117.59,117.67,52034.0,107.5114,107.5388,107.3653,107.4384,52034.0
2018-12-03 14:45:00,117.68,117.83,117.68,117.79,23956.0,107.4475,107.5845,107.4475,107.5479,23956.0
2018-12-03 14:50:00,117.78,117.84,117.59,117.65,42082.0,107.5388,107.5936,107.3653,107.4201,42082.0
2018-12-03 14:55:00,117.66,117.81,117.62,117.8,28970.0,107.4292,107.5662,107.3927,107.5571,28970.0
2018-12-03 15:00:00,117.8,118.0,117.8,118.0,32147.0,107.5571,107.7397,107.5571,107.7397,32147.0
2018-12-03 15:05:00,118.01,118.07,117.92,118.0,39814.0,107.7488,107.8036,107.6666,107.7397,39814.0
2018-12-03 15:10:00,118.0,118.27,118.0,118.27,24522.0,107.7397,107.9862,107.7397,107.9862,24522.0
2018-12-03 15:15:00,118.26,118.36,118.26,118.27,40165.0,107.9771,108.0684,107.9771,107.9862,40165.0
2018-12-03 15:20:00,118.29,118.33,118.27,118.29,44962.0,108.0045,108.041,107.9862,108.0045,44962.0
2018-12-03 15:25:00,118.29,118.31,118.12,118.17,44580.0,108.0045,108.0227,107.8492,107.8949,44580.0
2018-12-03 15:30:00,118.17,118.48,118.17,118.48,48172.0,107.8949,108.1779,107.8949,108.1779,48172.0
2018-12-03 15:35:00,118.47,118.63,118.47,118.56,48764.0,108.1688,108.3149,108.1688,108.251,48764.0
2018-12-03 15:40:00,118.56,118.65,118.52,118.62,51834.0,108.251,108.3332,108.2145,108.3058,51834.0
2018-12-03 15:45:00,118.63,118.67,118.44,118.51,77755.0,108.3149,108.3514,108.1414,108.2053,77755.0
2018-12-03 15:50:00,118.5,118.51,118.24,118.27,76942.0,108.1962,108.2053,107.9588,107.9862,76942.0
2018-12-03 15:55:00,118.28,118.65,118.27,118.56,199350.0,107.9953,108.3332,107.9862,108.251,199350.0
2018-12-04 09:30:00,118.65,118.91,118.44,118.82,90983.0,108.3332,108.5705,108.1414,108.4884,90983.0
2018-12-04 09:35:00,118.85,119.75,118.73,119.75,57814.0,108.5158,109.3375,108.4062,109.3375,57814.0
2018-12-04 09:40:00,119.74,119.84,119.38,119.61,23715.0,109.3284,109.4197,108.9997,109.2097,23715.0
2018-12-04 09:45:00,119.61,119.82,119.54,119.61,29992.0,109.2097,109.4014,109.1458,109.2097,29992.0
2018-12-04 09:50:00,119.61,119.76,119.38,119.38,44215.0,109.2097,109.3466,108.9997,108.9997,44215.0
2018-12-04 09:55:00,119.42,119.47,119.09,119.19,42677.0,109.0362,109.0818,108.7349,108.8262,42677.0
2018-12-04 10:00:00,119.18,119.48,119.18,119.24,50325.0,108.8171,109.091,108.8171,108.8718,50325.0
2018-12-04 10:05:00,119.21,119.21,118.99,119.02,60788.0,108.8445,108.8445,108.6436,108.671,60788.0
2018-12-04 10:10:00,119.01,119.02,118.86,118.94,44703.0,108.6618,108.671,108.5249,108.5979,44703.0
2018-12-04 10:15:00,118.96,118.98,118.44,118.53,72437.0,108.6162,108.6345,108.1414,108.2236,72437.0
2018-12-04 10:20:00,118.54,118.85,118.52,118.85,32208.0,108.2327,108.5158,108.2145,108.5158,32208.0
2018-12-04 10:25:00,118.84,118.86,118.5,118.5,62480.0,108.5066,108.5249,108.1962,108.1962,62480.0
2018-12-04 10:30:00,118.5,118.63,118.37,118.42,43508.0,108.1962,108.3149,108.0775,108.1231,43508.0
2018-12-04 10:35:00,118.38,118.55,118.33,118.38,30363.0,108.0866,108.2418,108.041,108.0866,30363.0
2018-12-04 10:40:00,118.35,118.41,118.22,118.29,53074.0,108.0592,108.114,107.9405,108.0045,53074.0
2018-12-04 10:45:00,118.29,118.35,118.16,118.28,48043.0,108.0045,108.0592,107.8858,107.9953,48043.0
2018-12-04 10:50:00,118.27,118.4,118.18,118.24,34886.0,107.9862,108.1049,107.904,107.9588,34886.0
2018-12-04 10:55:00,118.22,118.41,118.21,118.27,50399.0,107.9405,108.114,107.9314,107.9862,50399.0
2018-12-04 11:00:00,118.24,118.42,118.17,118.37,32787.0,107.9588,108.1231,107.8949,108.0775,32787.0
2018-12-04 11:05:00,118.38,118.41,118.28,118.36,40080.0,108.0866,108.114,107.9953,108.0684,40080.0
2018-12-04 11:10:00,118.36,118.39,118.22,118.31,34433.0,108.0684,108.0958,107.9405,108.0227,34433.0
2018-12-04 11:15:00,118.29,118.34,118.21,118.25,47010.0,108.0045,108.0501,107.9314,107.9679,47010.0
2018-12-04 11:20:00,118.26,118.63,118.25,118.51,120071.0,107.9771,108.3149,107.9679,108.2053,120071.0
2018-12-04 11:25:00,118.51,118.57,118.41,118.48,42223.0,108.2053,108.2601,108.114,108.1779,42223.0
2018-12-04 11:30:00,118.47,118.55,118.41,118.49,50650.0,108.1688,108.2418,108.114,108.1871,50650.0
2018-12-04 11:35:00,118.5,118.61,118.45,118.51,37077.0,108.1962,108.2966,108.1505,108.2053,37077.0
2018-12-04 11:40:00,118.49,118.58,118.47,118.53,56561.0,108.1871,108.2692,108.1688,108.2236,56561.0
2018-12-04 11:45:00,118.54,118.68,118.54,118.68,38271.0,108.2327,108.3605,108.2327,108.3605,38271.0
2018-12-04 11:50:00,118.68,118.68,118.55,118.61,17682.0,108.3605,108.3605,108.2418,108.2966,17682.0
2018-12-04 11:55:00,118.61,118.62,118.47,118.52,30382.0,108.2966,108.3058,108.1688,108.2145,30382.0
2018-12-04 12:00:00,118.52,118.52,118.33,118.36,51878.0,108.2145,108.2145,108.041,108.0684,51878.0
2018-12-04 12:05:00,118.36,118.37,117.88,118.27,141635.0,108.0684,108.0775,107.6301,107.9862,141635.0
2018-12-04 12:10:00,118.28,118.29,118.07,118.18,105814.0,107.9953,108.0045,107.8036,107.904,105814.0
2018-12-04 12:15:00,118.17,118.24,118.01,118.2,98664.0,107.8949,107.9588,107.7488,107.9223,98664.0
2018-12-04 12:20:00,118.2,118.25,118.14,118.14,73535.0,107.9223,107.9679,107.8675,107.8675,73535.0
2018-12-04 12:25:00,118.1,118.22,118.07,118.13,60230.0,107.831,107.9405,107.8036,107.8584,60230.0
2018-12-04 12:30:00,118.11,118.11,117.64,117.99,86340.0,107.8401,107.8401,107.411,107.7305,86340.0
2018-12-04 12:35:00,118.03,118.07,117.86,117.93,50815.0,107.7671,107.8036,107.6118,107.6758,50815.0
2018-12-04 12:40:00,117.97,118.05,117.82,117.88,23648.0,107.7123,107.7853,107.5753,107.6301,23648.0
2018-12-04 12:45:00,117.88,118.01,117.85,117.89,21555.0,107.6301,107.7488,107.6027,107.6392,21555.0
2018-12-04 12:50:00,117.88,117.99,117.82,117.88,15262.0,107.6301,107.7305,107.5753,107.6301,15262.0
2018-12-04 12:55:00,117.89,117.99,117.81,117.84,16611.0,107.6392,107.7305,107.5662,107.5936,16611.0
2018-12-04 13:00:00,117.8,117.96,117.8,117.96,25461.0,107.5571,107.7031,107.5571,107.7031,25461.0
2018-12-04 13:05:00,117.95,117.99,117.8,117.86,21961.0,107.694,107.7305,107.5571,107.6118,21961.0
2018-12-04 13:10:00,117.84,117.94,117.71,117.71,18866.0,107.5936,107.6849,107.4749,107.4749,18866.0
2018-12-04 13:15:00,117.72,117.86,117.6,117.65,16611.0,107.484,107.6118,107.3744,107.4201,16611.0
2018-12-04 13:20:00,117.63,117.71,117.6,117.67,13975.0,107.4018,107.4749,107.3744,107.4384,13975.0
2018-12-04 13:25:00,117.67,117.68,117.29,117.41,34169.0,107.4384,107.4475,107.0914,107.201,34169.0
2018-12-04 13:30:00,117.41,117.58,117.3,117.46,68225.0,107.201,107.3562,107.1005,107.2466,68225.0
2018-12-04 13:35:00,117.45,117.45,117.02,117.15,68914.0,107.2375,107.2375,106.8449,106.9636,68914.0
2018-12-04 13:40:00,117.15,117.32,116.96,117.25,100835.0,106.9636,107.1188,106.7901,107.0549,100835.0
2018-12-04 13:45:00,117.25,117.53,117.21,117.39,34413.0,107.0549,107.3105,107.0184,107.1827,34413.0
2018-12-04 13:50:00,117.36,117.39,117.24,117.33,21346.0,107.1553,107.1827,107.0458,107.1279,21346.0
2018-12-04 13:55:00,117.37,117.55,117.37,117.41,48401.0,107.1644,107.3288,107.1644,107.201,48401.0
2018-12-04 14:00:00,117.39,117.44,117.18,117.18,15669.0,107.1827,107.2284,106.991,106.991,15669.0
2018-12-04 14:05:00,117.17,117.33,117.17,117.33,50537.0,106.9818,107.1279,106.9818,107.1279,50537.0
2018-12-04 14:10:00,117.29,117.45,117.26,117.35,25635.0,107.0914,107.2375,107.064,107.1462,25635.0
2018-12-04 14:15:00,117.34,117.35,117.25,117.31,28487.0,107.1371,107.1462,107.0549,107.1097,28487.0
2018-12-04 14:20:00,117.31,117.35,117.26,117.29,24850.0,107.1097,107.1462,107.064,107.0914,24850.0
2018-12-04 14:25:00,117.27,117.3,117.19,117.24,58309.0,107.0731,107.1005,107.0001,107.0458,58309.0
2018-12-04 14:30:00,117.25,117.51,117.24,117.44,23968.0,107.0549,107.2923,107.0458,107.2284,23968.0
2018-12-04 14:35:00,117.45,117.46,117.3,117.4,36519.0,107.2375,107.2466,107.1005,107.1918,36519.0
2018-12-04 14:40:00,117.39,117.42,117.29,117.37,22192.0,107.1827,107.2101,107.0914,107.1644,22192.0
2018-12-04 14:45:00,117.37,117.62,117.35,117.54,36448.0,107.1644,107.3927,107.1462,107.3197,36448.0
2018-12-04 14:50:00,117.53,117.56,117.43,117.5,21076.0,107.3105,107.3379,107.2192,107.2831,21076.0
2018-12-04 14:55:00,117.49,117.54,117.14,117.2,38048.0,107.274,107.3197,106.9544,107.0092,38048.0
2018-12-04 15:00:00,117.17,117.17,117.0,117.03,39518.0,106.9818,106.9818,106.8266,106.854,39518.0
2018-12-04 15:05:00,117.03,117.25,117.01,117.2,69339.0,106.854,107.0549,106.8358,107.0092,69339.0
2018-12-04 15:10:00,117.14,117.23,116.83,116.97,35442.0,106.9544,107.0366,106.6714,106.7992,35442.0
2018-12-04 15:15:00,116.97,117.14,116.9,116.94,27570.0,106.7992,106.9544,106.7353,106.7718,27570.0
2018-12-04 15:20:00,116.96,117.05,116.68,116.71,26965.0,106.7901,106.8723,106.5344,106.5618,26965.0
2018-12-04 15:25:00,116.71,116.95,116.61,116.67,54101.0,106.5618,106.781,106.4705,106.5253,54101.0
2018-12-04 15:30:00,116.69,116.93,116.59,116.88,37803.0,106.5436,106.7627,106.4523,106.7171,37803.0
2018-12-04 15:35:00,116.83,117.04,116.65,116.69,33886.0,106.6714,106.8631,106.5071,106.5436,33886.0
2018-12-04 15:40:00,116.67,116.68,116.41,116.6,54959.0,106.5253,106.5344,106.2879,106.4614,54959.0
2018-12-04 15:45:00,116.6,116.75,116.46,116.71,57032.0,106.4614,106.5984,106.3336,106.5618,57032.0
2018-12-04 15:50:00,116.73,116.82,116.51,116.69,70672.0,106.5801,106.6623,106.3792,106.5436,70672.0
2018-12-04 15:55:00,116.68,116.69,116.32,116.59,213842.0,106.5344,106.5436,106.2057,106.4523,213842.0
2018-12-06 09:30:00,115.32,115.83,115.22,115.6,118938.0,105.2927,105.7584,105.2014,105.5484,118938.0
2018-12-06 09:35:00,115.68,115.9,115.62,115.75,47264.0,105.6214,105.8223,105.5666,105.6853,47264.0
2018-12-06 09:40:00,115.73,115.83,115.49,115.78,44088.0,105.667,105.7584,105.4479,105.7127,44088.0
2018-12-06 09:45:00,115.76,115.99,115.64,115.75,47134.0,105.6944,105.9044,105.5849,105.6853,47134.0
2018-12-06 09:50:00,115.76,115.77,115.29,115.29,50435.0,105.6944,105.7036,105.2653,105.2653,50435.0
2018-12-06 09:55:00,115.3,115.68,115.26,115.41,39220.0,105.2744,105.6214,105.2379,105.3749,39220.0
2018-12-06 10:00:00,115.41,115.41,115.21,115.38,31795.0,105.3749,105.3749,105.1923,105.3475,31795.0
2018-12-06 10:05:00,115.4,115.5,115.19,115.42,36662.0,105.3657,105.457,105.174,105.384,36662.0
2018-12-06 10:10:00,115.42,115.45,115.13,115.24,30816.0,105.384,105.4114,105.1192,105.2197,30816.0
2018-12-06 10:15:00,115.28,115.61,115.17,115.18,40778.0,105.2562,105.5575,105.1557,105.1649,40778.0
2018-12-06 10:20:00,115.19,115.38,115.1,115.23,28024.0,105.174,105.3475,105.0918,105.2105,28024.0
2018-12-06 10:25:00,115.18,115.47,115.07,115.47,34516.0,105.1649,105.4297,105.0644,105.4297,34516.0
2018-12-06 10:30:00,115.49,115.61,115.27,115.29,25431.0,105.4479,105.5575,105.247,105.2653,25431.0
2018-12-06 10:35:00,115.29,115.39,115.11,115.15,32480.0,105.2653,105.3566,105.101,105.1375,32480.0
2018-12-06 10:40:00,115.18,115.29,114.92,114.99,37465.0,105.1649,105.2653,104.9275,104.9914,37465.0
2018-12-06 10:45:00,115.02,115.05,114.39,114.43,36577.0,105.0188,105.0462,104.4436,104.4801,36577.0
2018-12-06 10:50:00,114.39,114.46,114.24,114.4,51288.0,104.4436,104.5075,104.3066,104.4527,51288.0
2018-12-06 10:55:00,114.38,114.4,114.05,114.1,39555.0,104.4344,104.4527,104.1331,104.1788,39555.0
2018-12-06 11:00:00,114.1,114.34,114.02,114.29,31199.0,104.1788,104.3979,104.1057,104.3523,31199.0
2018-12-06 11:05:00,114.25,114.59,114.19,114.31,28264.0,104.3157,104.6262,104.261,104.3705,28264.0
2018-12-06 11:10:00,114.33,114.36,114.05,114.06,27900.0,104.3888,104.4162,104.1331,104.1423,27900.0
2018-12-06 11:15:00,114.05,114.1,113.93,113.98,49095.0,104.1331,104.1788,104.0236,104.0692,49095.0
2018-12-06 11:20:00,113.96,113.96,113.6,113.64,40150.0,104.051,104.051,103.7223,103.7588,40150.0
2018-12-06 11:25:00,113.62,113.7,112.98,113.41,63612.0,103.7405,103.8136,103.1562,103.5488,63612.0
2018-12-06 11:30:00,113.38,113.61,113.34,113.52,53519.0,103.5214,103.7314,103.4849,103.6492,53519.0
2018-12-06 11:35:00,113.53,113.7,113.42,113.52,32020.0,103.6583,103.8136,103.5579,103.6492,32020.0
2018-12-06 11:40:00,113.53,113.56,113.38,113.42,38183.0,103.6583,103.6857,103.5214,103.5579,38183.0
2018-12-06 11:45:00,113.43,113.81,113.38,113.79,37683.0,103.567,103.914,103.5214,103.8957,37683.0
2018-12-06 11:50:00,113.81,114.02,113.73,113.88,38945.0,103.914,104.1057,103.841,103.9779,38945.0
2018-12-06 11:55:00,113.87,113.94,113.77,113.91,33363.0,103.9688,104.0327,103.8775,104.0053,33363.0
2018-12-06 12:00:00,113.89,113.92,113.72,113.85,35051.0,103.987,104.0144,103.8318,103.9505,35051.0
2018-12-06 12:05:00,113.82,114.0,113.78,113.82,31708.0,103.9231,104.0875,103.8866,103.9231,31708.0
2018-12-06 12:10:00,113.82,113.9,113.68,113.87,27895.0,103.9231,103.9962,103.7953,103.9688,27895.0
2018-12-06 12:15:00,113.89,114.11,113.76,113.94,47672.0,103.987,104.1879,103.8683,104.0327,47672.0
2018-12-06 12:20:00,113.92,114.01,113.83,113.93,35006.0,104.0144,104.0966,103.9323,104.0236,35006.0
2018-12-06 12:25:00,113.93,114.11,113.87,114.1,25586.0,104.0236,104.1879,103.9688,104.1788,25586.0
2018-12-06 12:30:00,114.09,114.27,114.02,114.19,21897.0,104.1697,104.334,104.1057,104.261,21897.0
2018-12-06 12:35:00,114.2,114.33,114.07,114.14,23653.0,104.2701,104.3888,104.1514,104.2153,23653.0
2018-12-06 12:40:00,114.17,114.41,114.17,114.41,16858.0,104.2427,104.4618,104.2427,104.4618,16858.0
2018-12-06 12:45:00,114.43,114.71,114.42,114.61,22464.0,104.4801,104.7357,104.471,104.6444,22464.0
2018-12-06 12:50:00,114.59,114.72,114.48,114.63,20016.0,104.6262,104.7449,104.5257,104.6627,20016.0
2018-12-06 12:55:00,114.67,114.7,114.56,114.6,18164.0,104.6992,104.7266,104.5988,104.6353,18164.0
2018-12-06 13:00:00,114.59,114.64,114.38,114.42,19399.0,104.6262,104.6718,104.4344,104.471,19399.0
2018-12-06 13:05:00,114.44,114.46,114.15,114.21,17075.0,104.4892,104.5075,104.2244,104.2792,17075.0
2018-12-06 13:10:00,114.23,114.24,114.09,114.18,51120.0,104.2975,104.3066,104.1697,104.2518,51120.0
2018-12-06 13:15:00,114.18,114.18,113.97,113.99,31158.0,104.2518,104.2518,104.0601,104.0783,31158.0
2018-12-06 13:20:00,113.99,114.17,113.85,114.15,24624.0,104.0783,104.2427,103.9505,104.2244,24624.0
2018-12-06 13:25:00,114.13,114.19,114.01,114.02,26315.0,104.2062,104.261,104.0966,104.1057,26315.0
2018-12-06 13:30:00,114.0,114.0,113.73,113.77,22920.0,104.0875,104.0875,103.841,103.8775,22920.0
2018-12-06 13:35:00,113.78,113.9,113.68,113.8,22281.0,103.8866,103.9962,103.7953,103.9049,22281.0
2018-12-06 13:40:00,113.81,114.02,113.81,113.95,20096.0,103.914,104.1057,103.914,104.0418,20096.0
2018-12-06 13:45:00,113.98,114.2,113.98,114.17,34772.0,104.0692,104.2701,104.0692,104.2427,34772.0
2018-12-06 13:50:00,114.2,114.3,114.03,114.3,22337.0,104.2701,104.3614,104.1149,104.3614,22337.0
2018-12-06 13:55:00,114.32,114.43,114.14,114.43,21299.0,104.3797,104.4801,104.2153,104.4801,21299.0
2018-12-06 14:00:00,114.47,114.53,114.24,114.24,44967.0,104.5166,104.5714,104.3066,104.3066,44967.0
2018-12-06 14:05:00,114.23,114.43,114.18,114.23,24052.0,104.2975,104.4801,104.2518,104.2975,24052.0
2018-12-06 14:10:00,114.24,114.24,113.93,114.12,21749.0,104.3066,104.3066,104.0236,104.197,21749.0
2018-12-06 14:15:00,114.11,114.23,113.9,114.0,19863.0,104.1879,104.2975,103.9962,104.0875,19863.0
2018-12-06 14:20:00,113.99,114.16,113.91,114.0,20896.0,104.0783,104.2336,104.0053,104.0875,20896.0
2018-12-06 14:25:00,114.02,114.22,114.02,114.2,19104.0,104.1057,104.2883,104.1057,104.2701,19104.0
2018-12-06 14:30:00,114.22,114.25,113.98,114.09,22110.0,104.2883,104.3157,104.0692,104.1697,22110.0
2018-12-06 14:35:00,114.1,114.14,113.95,114.06,26070.0,104.1788,104.2153,104.0418,104.1423,26070.0
2018-12-06 14:40:00,114.08,114.12,113.89,113.91,37492.0,104.1605,104.197,103.987,104.0053,37492.0
2018-12-06 14:45:00,113.9,113.97,113.61,113.83,28083.0,103.9962,104.0601,103.7314,103.9323,28083.0
2018-12-06 14:50:00,113.82,114.14,113.8,114.09,62377.0,103.9231,104.2153,103.9049,104.1697,62377.0
2018-12-06 14:55:00,114.15,114.36,114.02,114.25,53681.0,104.2244,104.4162,104.1057,104.3157,53681.0
2018-12-06 15:00:00,114.25,114.55,114.24,114.27,66997.0,104.3157,104.5897,104.3066,104.334,66997.0
2018-12-06 15:05:00,114.26,114.39,114.09,114.36,42751.0,104.3249,104.4436,104.1697,104.4162,42751.0
2018-12-06 15:10:00,114.34,114.43,114.24,114.37,41449.0,104.3979,104.4801,104.3066,104.4253,41449.0
2018-12-06 15:15:00,114.38,114.57,114.31,114.57,38575.0,104.4344,104.6079,104.3705,104.6079,38575.0
2018-12-06 15:20:00,114.56,114.64,114.45,114.57,37983.0,104.5988,104.6718,104.4983,104.6079,37983.0
2018-12-06 15:25:00,114.55,114.82,114.53,114.79,46702.0,104.5897,104.8362,104.5714,104.8088,46702.0
2018-12-06 15:30:00,114.76,115.29,114.75,115.19,68050.0,104.7814,105.2653,104.7723,105.174,68050.0
2018-12-06 15:35:00,115.16,115.25,115.08,115.15,44287.0,105.1466,105.2288,105.0736,105.1375,44287.0
2018-12-06 15:40:00,115.13,115.35,114.96,115.32,56976.0,105.1192,105.3201,104.964,105.2927,56976.0
2018-12-06 15:45:00,115.32,115.53,115.23,115.49,72932.0,105.2927,105.4844,105.2105,105.4479,72932.0
2018-12-06 15:50:00,115.48,115.66,115.34,115.58,86286.0,105.4388,105.6031,105.311,105.5301,86286.0
2018-12-06 15:55:00,115.59,115.82,115.53,115.81,327483.0,105.5392,105.7492,105.4844,105.7401,327483.0
2018-12-07 09:30:00,115.53,115.78,114.61,114.95,75003.0,105.4844,105.7127,104.6444,104.9549,75003.0
2018-12-07 09:35:00,114.96,115.07,114.65,114.9,30266.0,104.964,105.0644,104.681,104.9092,30266.0
2018-12-07 09:40:00,114.89,115.05,114.73,114.73,27343.0,104.9001,105.0462,104.754,104.754,27343.0
2018-12-07 09:45:00,114.74,114.9,114.65,114.67,31434.0,104.7631,104.9092,104.681,104.6992,31434.0
2018-12-07 09:50:00,114.67,114.71,114.48,114.56,31582.0,104.6992,104.7357,104.5257,104.5988,31582.0
2018-12-07 09:55:00,114.58,115.03,114.57,115.0,23287.0,104.617,105.0279,104.6079,105.0005,23287.0
2018-12-07 10:00:00,115.01,115.03,114.84,114.87,24398.0,105.0097,105.0279,104.8544,104.8818,24398.0
2018-12-07 10:05:00,114.88,114.89,114.58,114.75,25288.0,104.891,104.9001,104.617,104.7723,25288.0
2018-12-07 10:10:00,114.76,114.8,114.58,114.63,28881.0,104.7814,104.8179,104.617,104.6627,28881.0
2018-12-07 10:15:00,114.63,114.64,114.1,114.15,28881.0,104.6627,104.6718,104.1788,104.2244,28881.0
2018-12-07 10:20:00,114.17,114.26,114.06,114.09,18589.0,104.2427,104.3249,104.1423,104.1697,18589.0
2018-12-07 10:25:00,114.09,114.3,113.97,114.25,23968.0,104.1697,104.3614,104.0601,104.3157,23968.0
2018-12-07 10:30:00,114.27,114.4,114.17,114.17,31397.0,104.334,104.4527,104.2427,104.2427,31397.0
2018-12-07 10:35:00,114.17,114.19,113.79,114.05,30014.0,104.2427,104.261,103.8957,104.1331,30014.0
2018-12-07 10:40:00,114.04,114.2,113.92,114.17,21002.0,104.124,104.2701,104.0144,104.2427,21002.0
2018-12-07 10:45:00,114.15,114.25,113.92,114.0,33900.0,104.2244,104.3157,104.0144,104.0875,33900.0
2018-12-07 10:50:00,113.94,114.0,113.77,113.97,18078.0,104.0327,104.0875,103.8775,104.0601,18078.0
2018-12-07 10:55:00,113.99,114.05,113.93,114.04,48821.0,104.0783,104.1331,104.0236,104.124,48821.0
2018-12-07 11:00:00,114.04,114.1,113.75,113.75,28051.0,104.124,104.1788,103.8592,103.8592,28051.0
2018-12-07 11:05:00,113.74,114.04,113.72,114.04,48432.0,103.8501,104.124,103.8318,104.124,48432.0
2018-12-07 11:10:00,114.04,114.07,113.59,113.7,36572.0,104.124,104.1514,103.7131,103.8136,36572.0
2018-12-07 11:15:00,113.65,113.67,113.41,113.56,37970.0,103.7679,103.7862,103.5488,103.6857,37970.0
2018-12-07 11:20:00,113.58,113.62,113.28,113.32,30592.0,103.704,103.7405,103.4301,103.4666,30592.0
2018-12-07 11:25:00,113.32,113.54,113.21,113.41,31679.0,103.4666,103.6675,103.3662,103.5488,31679.0
2018-12-07 11:30:00,113.4,113.5,113.23,113.3,31872.0,103.5396,103.631,103.3844,103.4483,31872.0
2018-12-07 11:35:00,113.34,113.45,113.28,113.45,17825.0,103.4849,103.5853,103.4301,103.5853,17825.0
2018-12-07 11:40:00,113.42,113.65,113.39,113.65,29496.0,103.5579,103.7679,103.5305,103.7679,29496.0
2018-12-07 11:45:00,113.63,113.7,113.61,113.63,30093.0,103.7496,103.8136,103.7314,103.7496,30093.0
2018-12-07 11:50:00,113.62,113.65,113.38,113.38,40331.0,103.7405,103.7679,103.5214,103.5214,40331.0
2018-12-07 11:55:00,113.38,113.43,113.29,113.31,32139.0,103.5214,103.567,103.4392,103.4575,32139.0
2018-12-07 12:00:00,113.3,113.58,113.27,113.44,24565.0,103.4483,103.704,103.421,103.5762,24565.0
2018-12-07 12:05:00,113.45,113.5,113.36,113.45,34553.0,103.5853,103.631,103.5031,103.5853,34553.0
2018-12-07 12:10:00,113.45,113.79,113.42,113.68,40725.0,103.5853,103.8957,103.5579,103.7953,40725.0
2018-12-07 12:15:00,113.69,113.79,113.51,113.59,25069.0,103.8044,103.8957,103.6401,103.7131,25069.0
2018-12-07 12:20:00,113.58,113.85,113.58,113.81,15730.0,103.704,103.9505,103.704,103.914,15730.0
2018-12-07 12:25:00,113.81,113.85,113.54,113.59,20594.0,103.914,103.9505,103.6675,103.7131,20594.0
2018-12-07 12:30:00,113.59,113.6,113.35,113.38,20260.0,103.7131,103.7223,103.494,103.5214,20260.0
2018-12-07 12:35:00,113.34,113.41,113.03,113.13,18937.0,103.4849,103.5488,103.2018,103.2931,18937.0
2018-12-07 12:40:00,113.17,113.28,113.06,113.28,13032.0,103.3296,103.4301,103.2292,103.4301,13032.0
2018-12-07 12:45:00,113.28,113.46,113.28,113.42,21006.0,103.4301,103.5944,103.4301,103.5579,21006.0
2018-12-07 12:50:00,113.44,113.71,113.42,113.7,21705.0,103.5762,103.8227,103.5579,103.8136,21705.0
2018-12-07 12:55:00,113.68,114.1,113.65,113.97,18441.0,103.7953,104.1788,103.7679,104.0601,18441.0
2018-12-07 13:00:00,113.97,114.2,113.91,114.17,18469.0,104.0601,104.2701,104.0053,104.2427,18469.0
2018-12-07 13:05:00,114.18,114.18,113.84,113.84,17529.0,104.2518,104.2518,103.9414,103.9414,17529.0
2018-12-07 13:10:00,113.82,113.9,113.65,113.67,15437.0,103.9231,103.9962,103.7679,103.7862,15437.0
2018-12-07 13:15:00,113.69,113.8,113.62,113.66,15355.0,103.8044,103.9049,103.7405,103.777,15355.0
2018-12-07 13:20:00,113.64,113.93,113.62,113.9,13573.0,103.7588,104.0236,103.7405,103.9962,13573.0
2018-12-07 13:25:00,113.91,113.96,113.75,113.95,12187.0,104.0053,104.051,103.8592,104.0418,12187.0
2018-12-07 13:30:00,113.96,113.96,113.6,113.6,12909.0,104.051,104.051,103.7223,103.7223,12909.0
2018-12-07 13:35:00,113.6,113.76,113.53,113.72,15593.0,103.7223,103.8683,103.6583,103.8318,15593.0
2018-12-07 13:40:00,113.71,113.85,113.7,113.79,15420.0,103.8227,103.9505,103.8136,103.8957,15420.0
2018-12-07 13:45:00,113.8,113.89,113.67,113.69,13958.0,103.9049,103.987,103.7862,103.8044,13958.0
2018-12-07 13:50:00,113.67,113.73,113.61,113.7,10961.0,103.7862,103.841,103.7314,103.8136,10961.0
2018-12-07 13:55:00,113.67,113.67,113.42,113.42,15183.0,103.7862,103.7862,103.5579,103.5579,15183.0
2018-12-07 14:00:00,113.38,113.38,113.17,113.19,16741.0,103.5214,103.5214,103.3296,103.3479,16741.0
2018-12-07 14:05:00,113.18,113.33,113.11,113.14,17835.0,103.3388,103.4757,103.2749,103.3023,17835.0
2018-12-07 14:10:00,113.11,113.16,112.96,112.99,22736.0,103.2749,103.3205,103.1379,103.1653,22736.0
2018-12-07 14:15:00,113.02,113.31,113.01,113.31,27422.0,103.1927,103.4575,103.1836,103.4575,27422.0
2018-12-07 14:20:00,113.29,113.4,112.93,112.96,77898.0,103.4392,103.5396,103.1105,103.1379,77898.0
2018-12-07 14:25:00,112.96,113.14,112.89,113.05,48566.0,103.1379,103.3023,103.074,103.2201,48566.0
2018-12-07 14:30:00,113.06,113.14,112.93,113.06,34260.0,103.2292,103.3023,103.1105,103.2292,34260.0
2018-12-07 14:35:00,113.06,113.07,112.93,113.06,25868.0,103.2292,103.2383,103.1105,103.2292,25868.0
2018-12-07 14:40:00,113.04,113.15,112.95,112.95,19728.0,103.211,103.3114,103.1288,103.1288,19728.0
2018-12-07 14:45:00,112.95,113.2,112.77,113.12,29937.0,103.1288,103.357,102.9644,103.284,29937.0
2018-12-07 14:50:00,113.14,113.33,113.02,113.03,35167.0,103.3023,103.4757,103.1927,103.2018,35167.0
2018-12-07 14:55:00,113.06,113.16,112.9,113.01,26481.0,103.2292,103.3205,103.0831,103.1836,26481.0
2018-12-07 15:00:00,113.0,113.13,112.82,112.85,32456.0,103.1744,103.2931,103.0101,103.0375,32456.0
2018-12-07 15:05:00,112.87,113.29,112.86,113.29,40769.0,103.0557,103.4392,103.0466,103.4392,40769.0
2018-12-07 15:10:00,113.3,113.49,113.24,113.28,39865.0,103.4483,103.6218,103.3936,103.4301,39865.0
2018-12-07 15:15:00,113.3,113.49,113.18,113.47,43386.0,103.4483,103.6218,103.3388,103.6036,43386.0
2018-12-07 15:20:00,113.47,113.54,113.35,113.4,35850.0,103.6036,103.6675,103.494,103.5396,35850.0
2018-12-07 15:25:00,113.41,113.75,113.29,113.65,33790.0,103.5488,103.8592,103.4392,103.7679,33790.0
2018-12-07 15:30:00,113.64,114.05,113.55,113.99,44156.0,103.7588,104.1331,103.6766,104.0783,44156.0
2018-12-07 15:35:00,113.98,114.27,113.83,113.83,51482.0,104.0692,104.334,103.9323,103.9323,51482.0
2018-12-07 15:40:00,113.82,113.84,113.66,113.71,46238.0,103.9231,103.9414,103.777,103.8227,46238.0
2018-12-07 15:45:00,113.7,113.78,113.36,113.36,129268.0,103.8136,103.8866,103.5031,103.5031,129268.0
2018-12-07 15:50:00,113.38,113.74,113.36,113.64,74880.0,103.5214,103.8501,103.5031,103.7588,74880.0
2018-12-07 15:55:00,113.65,113.84,113.57,113.57,199053.0,103.7679,103.9414,103.6949,103.6949,199053.0
2018-12-10 09:30:00,113.6,113.65,112.47,112.68,105255.0,103.7223,103.7679,102.6905,102.8823,105255.0
2018-12-10 09:35:00,112.76,113.31,112.76,113.08,14825.0,102.9553,103.4575,102.9553,103.2475,14825.0
2018-12-10 09:40:00,113.09,113.58,112.85,113.34,15130.0,103.2566,103.704,103.0375,103.4849,15130.0
2018-12-10 09:45:00,113.24,113.24,112.63,112.69,22115.0,103.3936,103.3936,102.8366,102.8914,22115.0
2018-12-10 09:50:00,112.73,112.78,112.41,112.58,27434.0,102.9279,102.9736,102.6357,102.7909,27434.0
2018-12-10 09:55:00,112.65,112.65,112.34,112.4,33099.0,102.8549,102.8549,102.5718,102.6266,33099.0
2018-12-10 10:00:00,112.38,112.48,112.15,112.23,48213.0,102.6083,102.6996,102.3983,102.4714,48213.0
2018-12-10 10:05:00,112.19,112.34,112.11,112.3,18725.0,102.4349,102.5718,102.3618,102.5353,18725.0
2018-12-10 10:10:00,112.27,112.71,112.2,112.71,20500.0,102.5079,102.9096,102.444,102.9096,20500.0
2018-12-10 10:15:00,112.67,112.88,112.58,112.8,21986.0,102.8731,103.0649,102.7909,102.9918,21986.0
2018-12-10 10:20:00,112.84,113.12,112.81,113.03,17917.0,103.0283,103.284,103.0009,103.2018,17917.0
2018-12-10 10:25:00,113.04,113.12,112.73,112.89,15232.0,103.211,103.284,102.9279,103.074,15232.0
2018-12-10 10:30:00,112.87,113.04,112.67,112.74,17573.0,103.0557,103.211,102.8731,102.937,17573.0
2018-12-10 10:35:00,112.81,112.91,112.54,112.59,14959.0,103.0009,103.0923,102.7544,102.8001,14959.0
2018-12-10 10:40:00,112.53,112.6,112.39,112.46,22870.0,102.7453,102.8092,102.6175,102.6814,22870.0
2018-12-10 10:45:00,112.46,112.67,112.37,112.37,24809.0,102.6814,102.8731,102.5992,102.5992,24809.0
2018-12-10 10:50:00,112.36,112.38,111.9,111.91,33616.0,102.5901,102.6083,102.1701,102.1792,33616.0
2018-12-10 10:55:00,111.9,112.06,111.76,111.87,39234.0,102.1701,102.3162,102.0422,102.1427,39234.0
2018-12-10 11:00:00,111.86,111.91,111.02,111.38,44842.0,102.1336,102.1792,101.3666,101.6953,44842.0
2018-12-10 11:05:00,111.36,111.53,111.3,111.44,25644.0,101.677,101.8322,101.6222,101.7501,25644.0
2018-12-10 11:10:00,111.46,111.62,111.26,111.62,24951.0,101.7683,101.9144,101.5857,101.9144,24951.0
2018-12-10 11:15:00,111.62,111.66,111.23,111.36,30264.0,101.9144,101.9509,101.5583,101.677,30264.0
2018-12-10 11:20:00,111.36,111.54,111.3,111.4,26089.0,101.677,101.8414,101.6222,101.7136,26089.0
2018-12-10 11:25:00,111.42,111.65,111.38,111.53,23813.0,101.7318,101.9418,101.6953,101.8322,23813.0
2018-12-10 11:30:00,111.54,111.72,111.47,111.53,30585.0,101.8414,102.0057,101.7775,101.8322,30585.0
2018-12-10 11:35:00,111.55,112.1,111.47,112.03,22288.0,101.8505,102.3527,101.7775,102.2888,22288.0
2018-12-10 11:40:00,112.01,112.43,111.98,112.35,23303.0,102.2705,102.654,102.2431,102.5809,23303.0
2018-12-10 11:45:00,112.39,112.58,112.14,112.38,19161.0,102.6175,102.7909,102.3892,102.6083,19161.0
2018-12-10 11:50:00,112.42,112.66,112.37,112.53,27331.0,102.6449,102.864,102.5992,102.7453,27331.0
2018-12-10 11:55:00,112.53,112.62,112.24,112.46,21563.0,102.7453,102.8275,102.4805,102.6814,21563.0
2018-12-10 12:00:00,112.46,112.51,112.17,112.23,25608.0,102.6814,102.727,102.4166,102.4714,25608.0
2018-12-10 12:05:00,112.22,112.39,112.07,112.34,17275.0,102.4623,102.6175,102.3253,102.5718,17275.0
2018-12-10 12:10:00,112.34,112.63,112.25,112.43,26174.0,102.5718,102.8366,102.4896,102.654,26174.0
2018-12-10 12:15:00,112.44,112.56,112.21,112.23,29284.0,102.6631,102.7727,102.4531,102.4714,29284.0
2018-12-10 12:20:00,112.23,112.37,112.13,112.23,17986.0,102.4714,102.5992,102.3801,102.4714,17986.0
2018-12-10 12:25:00,112.25,112.4,112.21,112.22,17890.0,102.4896,102.6266,102.4531,102.4623,17890.0
2018-12-10 12:30:00,112.25,112.53,112.2,112.53,12539.0,102.4896,102.7453,102.444,102.7453,12539.0
2018-12-10 12:35:00,112.49,112.91,112.49,112.71,40492.0,102.7088,103.0923,102.7088,102.9096,40492.0
2018-12-10 12:40:00,112.75,112.92,112.74,112.79,36818.0,102.9462,103.1014,102.937,102.9827,36818.0
2018-12-10 12:45:00,112.8,112.9,112.64,112.86,17665.0,102.9918,103.0831,102.8457,103.0466,17665.0
2018-12-10 12:50:00,112.86,112.87,112.65,112.78,20609.0,103.0466,103.0557,102.8549,102.9736,20609.0
2018-12-10 12:55:00,112.76,112.76,112.62,112.65,14892.0,102.9553,102.9553,102.8275,102.8549,14892.0
2018-12-10 13:00:00,112.68,112.74,112.55,112.59,15864.0,102.8823,102.937,102.7636,102.8001,15864.0
2018-12-10 13:05:00,112.66,112.75,112.58,112.66,13432.0,102.864,102.9462,102.7909,102.864,13432.0
2018-12-10 13:10:00,112.69,112.97,112.55,112.91,24583.0,102.8914,103.147,102.7636,103.0923,24583.0
2018-12-10 13:15:00,112.88,113.05,112.85,112.93,24627.0,103.0649,103.2201,103.0375,103.1105,24627.0
2018-12-10 13:20:00,112.93,112.97,112.66,112.74,22689.0,103.1105,103.147,102.864,102.937,22689.0
2018-12-10 13:25:00,112.77,112.89,112.7,112.89,14375.0,102.9644,103.074,102.9005,103.074,14375.0
2018-12-10 13:30:00,112.86,113.1,112.8,113.05,146764.0,103.0466,103.2657,102.9918,103.2201,146764.0
2018-12-10 13:35:00,113.06,113.26,113.06,113.12,56495.0,103.2292,103.4118,103.2292,103.284,56495.0
2018-12-10 13:40:00,113.12,113.25,112.97,113.01,14431.0,103.284,103.4027,103.147,103.1836,14431.0
2018-12-10 13:45:00,113.01,113.25,112.98,113.23,17000.0,103.1836,103.4027,103.1562,103.3844,17000.0
2018-12-10 13:50:00,113.23,113.43,113.22,113.34,33257.0,103.3844,103.567,103.3753,103.4849,33257.0
2018-12-10 13:55:00,113.31,113.37,113.01,113.05,17186.0,103.4575,103.5123,103.1836,103.2201,17186.0
2018-12-10 14:00:00,113.05,113.19,113.03,113.03,16892.0,103.2201,103.3479,103.2018,103.2018,16892.0
2018-12-10 14:05:00,113.02,113.25,113.02,113.15,16581.0,103.1927,103.4027,103.1927,103.3114,16581.0
2018-12-10 14:10:00,113.16,113.24,113.04,113.2,15160.0,103.3205,103.3936,103.211,103.357,15160.0
2018-12-10 14:15:00,113.2,113.27,113.13,113.18,15001.0,103.357,103.421,103.2931,103.3388,15001.0
2018-12-10 14:20:00,113.19,113.26,113.01,113.14,79054.0,103.3479,103.4118,103.1836,103.3023,79054.0
2018-12-10 14:25:00,113.2,113.44,113.15,113.31,11264.0,103.357,103.5762,103.3114,103.4575,11264.0
2018-12-10 14:30:00,113.34,113.65,113.31,113.61,21371.0,103.4849,103.7679,103.4575,103.7314,21371.0
2018-12-10 14:35:00,113.63,113.65,113.34,113.56,88505.0,103.7496,103.7679,103.4849,103.6857,88505.0
2018-12-10 14:40:00,113.55,113.67,113.48,113.64,29921.0,103.6766,103.7862,103.6127,103.7588,29921.0
2018-12-10 14:45:00,113.65,113.84,113.58,113.63,98992.0,103.7679,103.9414,103.704,103.7496,98992.0
2018-12-10 14:50:00,113.6,113.77,113.58,113.72,88567.0,103.7223,103.8775,103.704,103.8318,88567.0
2018-12-10 14:55:00,113.73,113.87,113.57,113.7,98257.0,103.841,103.9688,103.6949,103.8136,98257.0
2018-12-10 15:00:00,113.72,113.72,113.35,113.39,65287.0,103.8318,103.8318,103.494,103.5305,65287.0
2018-12-10 15:05:00,113.4,113.55,113.38,113.51,19095.0,103.5396,103.6766,103.5214,103.6401,19095.0
2018-12-10 15:10:00,113.49,113.57,113.46,113.51,21917.0,103.6218,103.6949,103.5944,103.6401,21917.0
2018-12-10 15:15:00,113.5,113.61,113.41,113.61,29750.0,103.631,103.7314,103.5488,103.7314,29750.0
2018-12-10 15:20:00,113.59,113.78,113.59,113.77,31713.0,103.7131,103.8866,103.7131,103.8775,31713.0
2018-12-10 15:25:00,113.76,113.98,113.74,113.98,46973.0,103.8683,104.0692,103.8501,104.0692,46973.0
2018-12-10 15:30:00,113.98,114.44,113.96,114.35,103091.0,104.0692,104.4892,104.051,104.407,103091.0
2018-12-10 15:35:00,114.34,114.65,114.33,114.5,60011.0,104.3979,104.681,104.3888,104.544,60011.0
2018-12-10 15:40:00,114.51,114.6,114.45,114.49,53808.0,104.5531,104.6353,104.4983,104.5349,53808.0
2018-12-10 15:45:00,114.47,114.48,114.15,114.31,68048.0,104.5166,104.5257,104.2244,104.3705,68048.0
2018-12-10 15:50:00,114.31,114.33,114.14,114.2,62029.0,104.3705,104.3888,104.2153,104.2701,62029.0
2018-12-10 15:55:00,114.19,114.3,114.09,114.09,134780.0,104.261,104.3614,104.1697,104.1697,134780.0
2018-12-11 09:30:00,114.84,115.11,114.51,114.86,94963.0,104.8544,105.101,104.5531,104.8727,94963.0
2018-12-11 09:35:00,114.83,115.1,114.77,114.97,63584.0,104.8453,105.0918,104.7905,104.9731,63584.0
2018-12-11 09:40:00,114.97,115.29,114.91,115.2,23209.0,104.9731,105.2653,104.9184,105.1831,23209.0
2018-12-11 09:45:00,115.17,115.36,115.09,115.1,44700.0,105.1557,105.3292,105.0827,105.0918,44700.0
2018-12-11 09:50:00,115.09,115.24,115.03,115.05,32337.0,105.0827,105.2197,105.0279,105.0462,32337.0
2018-12-11 09:55:00,115.09,115.24,115.0,115.06,40660.0,105.0827,105.2197,105.0005,105.0553,40660.0
2018-12-11 10:00:00,115.08,115.33,115.08,115.19,51061.0,105.0736,105.3018,105.0736,105.174,51061.0
2018-12-11 10:05:00,115.17,115.24,115.05,115.19,18196.0,105.1557,105.2197,105.0462,105.174,18196.0
2018-12-11 10:10:00,115.17,115.21,114.99,115.11,22438.0,105.1557,105.1923,104.9914,105.101,22438.0
2018-12-11 10:15:00,115.09,115.4,115.09,115.37,27466.0,105.0827,105.3657,105.0827,105.3384,27466.0
2018-12-11 10:20:00,115.36,115.57,115.29,115.54,24429.0,105.3292,105.521,105.2653,105.4936,24429.0
2018-12-11 10:25:00,115.51,115.62,115.36,115.44,23722.0,105.4662,105.5666,105.3292,105.4023,23722.0
2018-12-11 10:30:00,115.4,115.45,115.14,115.19,48942.0,105.3657,105.4114,105.1284,105.174,48942.0
2018-12-11 10:35:00,115.22,115.33,115.14,115.21,43614.0,105.2014,105.3018,105.1284,105.1923,43614.0
2018-12-11 10:40:00,115.21,115.29,115.18,115.27,45776.0,105.1923,105.2653,105.1649,105.247,45776.0
2018-12-11 10:45:00,115.26,115.33,114.83,115.01,22393.0,105.2379,105.3018,104.8453,105.0097,22393.0
2018-12-11 10:50:00,114.97,114.99,114.61,114.62,54385.0,104.9731,104.9914,104.6444,104.6536,54385.0
2018-12-11 10:55:00,114.62,114.93,114.52,114.9,63558.0,104.6536,104.9366,104.5623,104.9092,63558.0
2018-12-11 11:00:00,114.88,114.88,114.55,114.64,25954.0,104.891,104.891,104.5897,104.6718,25954.0
2018-12-11 11:05:00,114.62,114.75,114.43,114.69,25551.0,104.6536,104.7723,104.4801,104.7175,25551.0
2018-12-11 11:10:00,114.67,114.86,114.66,114.77,33730.0,104.6992,104.8727,104.6901,104.7905,33730.0
2018-12-11 11:15:00,114.78,114.88,114.65,114.79,17425.0,104.7997,104.891,104.681,104.8088,17425.0
2018-12-11 11:20:00,114.81,114.92,114.78,114.92,19670.0,104.827,104.9275,104.7997,104.9275,19670.0
2018-12-11 11:25:00,114.91,115.05,114.84,114.92,21152.0,104.9184,105.0462,104.8544,104.9275,21152.0
2018-12-11 11:30:00,114.91,115.01,114.65,114.67,36678.0,104.9184,105.0097,104.681,104.6992,36678.0
2018-12-11 11:35:00,114.69,114.73,114.43,114.48,132145.0,104.7175,104.754,104.4801,104.5257,132145.0
2018-12-11 11:40:00,114.45,114.53,114.31,114.51,15148.0,104.4983,104.5714,104.3705,104.5531,15148.0
2018-12-11 11:45:00,114.47,114.52,114.35,114.38,13066.0,104.5166,104.5623,104.407,104.4344,13066.0
2018-12-11 11:50:00,114.38,114.69,114.38,114.67,68347.0,104.4344,104.7175,104.4344,104.6992,68347.0
2018-12-11 11:55:00,114.67,114.69,114.52,114.64,38533.0,104.6992,104.7175,104.5623,104.6718,38533.0
2018-12-11 12:00:00,114.62,114.65,114.15,114.17,25847.0,104.6536,104.681,104.2244,104.2427,25847.0
2018-12-11 12:05:00,114.17,114.17,113.92,114.16,18827.0,104.2427,104.2427,104.0144,104.2336,18827.0
2018-12-11 12:10:00,114.13,114.16,114.0,114.15,11454.0,104.2062,104.2336,104.0875,104.2244,11454.0
2018-12-11 12:15:00,114.13,114.13,113.93,114.03,12412.0,104.2062,104.2062,104.0236,104.1149,12412.0
2018-12-11 12:20:00,114.02,114.21,114.01,114.16,13332.0,104.1057,104.2792,104.0966,104.2336,13332.0
2018-12-11 12:25:00,114.13,114.21,114.06,114.09,9729.0,104.2062,104.2792,104.1423,104.1697,9729.0
2018-12-11 12:30:00,114.08,114.3,114.03,114.09,11153.0,104.1605,104.3614,104.1149,104.1697,11153.0
2018-12-11 12:35:00,114.12,114.33,114.1,114.3,15782.0,104.197,104.3888,104.1788,104.3614,15782.0
2018-12-11 12:40:00,114.31,114.67,114.31,114.64,14189.0,104.3705,104.6992,104.3705,104.6718,14189.0
2018-12-11 12:45:00,114.64,114.68,114.54,114.64,12047.0,104.6718,104.7083,104.5805,104.6718,12047.0
2018-12-11 12:50:00,114.69,114.74,114.55,114.61,21331.0,104.7175,104.7631,104.5897,104.6444,21331.0
2018-12-11 12:55:00,114.66,114.71,114.61,114.67,11870.0,104.6901,104.7357,104.6444,104.6992,11870.0
2018-12-11 13:00:00,114.67,114.81,114.64,114.75,20838.0,104.6992,104.827,104.6718,104.7723,20838.0
2018-12-11 13:05:00,114.74,114.82,114.66,114.82,15553.0,104.7631,104.8362,104.6901,104.8362,15553.0
2018-12-11 13:10:00,114.82,114.83,114.21,114.27,120461.0,104.8362,104.8453,104.2792,104.334,120461.0
2018-12-11 13:15:00,114.28,114.37,114.11,114.35,24313.0,104.3431,104.4253,104.1879,104.407,24313.0
2018-12-11 13:20:00,114.32,114.48,114.31,114.45,12299.0,104.3797,104.5257,104.3705,104.4983,12299.0
2018-12-11 13:25:00,114.44,114.45,114.36,114.41,15965.0,104.4892,104.4983,104.4162,104.4618,15965.0
2018-12-11 13:30:00,114.38,114.39,114.23,114.28,13028.0,104.4344,104.4436,104.2975,104.3431,13028.0
2018-12-11 13:35:00,114.3,114.38,114.26,114.37,12984.0,104.3614,104.4344,104.3249,104.4253,12984.0
2018-12-11 13:40:00,114.37,114.37,114.02,114.03,15739.0,104.4253,104.4253,104.1057,104.1149,15739.0
2018-12-11 13:45:00,113.97,114.16,113.95,114.03,13540.0,104.0601,104.2336,104.0418,104.1149,13540.0
2018-12-11 13:50:00,114.04,114.18,114.0,114.07,12912.0,104.124,104.2518,104.0875,104.1514,12912.0
2018-12-11 13:55:00,114.07,114.16,114.05,114.07,13160.0,104.1514,104.2336,104.1331,104.1514,13160.0
2018-12-11 14:00:00,114.06,114.27,114.05,114.12,21677.0,104.1423,104.334,104.1331,104.197,21677.0
2018-12-11 14:05:00,114.15,114.25,114.09,114.09,17723.0,104.2244,104.3157,104.1697,104.1697,17723.0
2018-12-11 14:10:00,114.08,114.18,113.97,114.13,15745.0,104.1605,104.2518,104.0601,104.2062,15745.0
2018-12-11 14:15:00,114.11,114.35,114.0,114.31,18468.0,104.1879,104.407,104.0875,104.3705,18468.0
2018-12-11 14:20:00,114.31,114.53,114.27,114.49,12769.0,104.3705,104.5714,104.334,104.5349,12769.0
2018-12-11 14:25:00,114.52,114.83,114.44,114.73,20724.0,104.5623,104.8453,104.4892,104.754,20724.0
2018-12-11 14:30:00,114.72,114.92,114.72,114.77,18226.0,104.7449,104.9275,104.7449,104.7905,18226.0
2018-12-11 14:35:00,114.78,114.85,114.68,114.71,19116.0,104.7997,104.8636,104.7083,104.7357,19116.0
2018-12-11 14:40:00,114.73,114.84,114.67,114.71,24079.0,104.754,104.8544,104.6992,104.7357,24079.0
2018-12-11 14:45:00,114.71,114.97,114.71,114.78,22546.0,104.7357,104.9731,104.7357,104.7997,22546.0
2018-12-11 14:50:00,114.79,114.94,114.73,114.87,21099.0,104.8088,104.9457,104.754,104.8818,21099.0
2018-12-11 14:55:00,114.9,114.96,114.79,114.83,21199.0,104.9092,104.964,104.8088,104.8453,21199.0
2018-12-11 15:00:00,114.85,114.86,114.59,114.71,18254.0,104.8636,104.8727,104.6262,104.7357,18254.0
2018-12-11 15:05:00,114.72,114.92,114.65,114.88,17915.0,104.7449,104.9275,104.681,104.891,17915.0
2018-12-11 15:10:00,114.9,115.36,114.9,115.18,37792.0,104.9092,105.3292,104.9092,105.1649,37792.0
2018-12-11 15:15:00,115.2,115.2,114.94,115.06,29483.0,105.1831,105.1831,104.9457,105.0553,29483.0
2018-12-11 15:20:00,115.06,115.09,114.97,114.97,18367.0,105.0553,105.0827,104.9731,104.9731,18367.0
2018-12-11 15:25:00,114.98,115.01,114.78,114.79,33099.0,104.9823,105.0097,104.7997,104.8088,33099.0
2018-12-11 15:30:00,114.8,114.99,114.78,114.81,46382.0,104.8179,104.9914,104.7997,104.827,46382.0
2018-12-11 15:35:00,114.81,114.82,114.57,114.67,45730.0,104.827,104.8362,104.6079,104.6992,45730.0
2018-12-11 15:40:00,114.65,114.67,114.52,114.6,30958.0,104.681,104.6992,104.5623,104.6353,30958.0
2018-12-11 15:45:00,114.59,114.67,114.45,114.47,39717.0,104.6262,104.6992,104.4983,104.5166,39717.0
2018-12-11 15:50:00,114.46,114.55,114.35,114.49,39627.0,104.5075,104.5897,104.407,104.5349,39627.0
2018-12-11 15:55:00,114.47,114.67,114.33,114.52,197266.0,104.5166,104.6992,104.3888,104.5623,197266.0
2018-12-12 09:30:00,115.48,115.74,114.8,114.91,91127.0,105.4388,105.6762,104.8179,104.9184,91127.0
2018-12-12 09:35:00,114.97,115.14,114.72,114.88,44120.0,104.9731,105.1284,104.7449,104.891,44120.0
2018-12-12 09:40:00,114.81,115.15,114.75,115.05,36648.0,104.827,105.1375,104.7723,105.0462,36648.0
2018-12-12 09:45:00,115.08,115.15,114.86,114.93,33523.0,105.0736,105.1375,104.8727,104.9366,33523.0
2018-12-12 09:50:00,114.95,115.1,114.93,115.04,28161.0,104.9549,105.0918,104.9366,105.037,28161.0
2018-12-12 09:55:00,115.0,115.1,114.89,115.06,39173.0,105.0005,105.0918,104.9001,105.0553,39173.0
2018-12-12 10:00:00,115.1,115.15,114.91,115.14,44250.0,105.0918,105.1375,104.9184,105.1284,44250.0
2018-12-12 10:05:00,115.16,115.46,115.15,115.45,37711.0,105.1466,105.4205,105.1375,105.4114,37711.0
2018-12-12 10:10:00,115.47,115.47,114.98,115.17,53108.0,105.4297,105.4297,104.9823,105.1557,53108.0
2018-12-12 10:15:00,115.16,115.23,115.12,115.19,33378.0,105.1466,105.2105,105.1101,105.174,33378.0
2018-12-12 10:20:00,115.19,115.3,115.1,115.13,33222.0,105.174,105.2744,105.0918,105.1192,33222.0
2018-12-12 10:25:00,115.14,115.14,114.93,115.03,31631.0,105.1284,105.1284,104.9366,105.0279,31631.0
2018-12-12 10:30:00,115.02,115.1,114.99,115.05,30139.0,105.0188,105.0918,104.9914,105.0462,30139.0
2018-12-12 10:35:00,115.06,115.12,114.92,114.94,23388.0,105.0553,105.1101,104.9275,104.9457,23388.0
2018-12-12 10:40:00,114.93,115.03,114.85,114.92,20066.0,104.9366,105.0279,104.8636,104.9275,20066.0
2018-12-12 10:45:00,114.93,115.12,114.9,115.06,22522.0,104.9366,105.1101,104.9092,105.0553,22522.0
2018-12-12 10:50:00,115.07,115.12,114.92,114.96,52674.0,105.0644,105.1101,104.9275,104.964,52674.0
2018-12-12 10:55:00,114.98,115.2,114.9,115.19,24533.0,104.9823,105.1831,104.9092,105.174,24533.0
2018-12-12 11:00:00,115.19,115.21,114.99,115.11,29342.0,105.174,105.1923,104.9914,105.101,29342.0
2018-12-12 11:05:00,115.12,115.25,115.1,115.2,26936.0,105.1101,105.2288,105.0918,105.1831,26936.0
2018-12-12 11:10:00,115.2,115.28,115.18,115.24,22776.0,105.1831,105.2562,105.1649,105.2197,22776.0
2018-12-12 11:15:00,115.25,115.46,115.23,115.31,23034.0,105.2288,105.4205,105.2105,105.2836,23034.0
2018-12-12 11:20:00,115.3,115.32,115.23,115.29,17470.0,105.2744,105.2927,105.2105,105.2653,17470.0
2018-12-12 11:25:00,115.3,115.31,115.1,115.14,15386.0,105.2744,105.2836,105.0918,105.1284,15386.0
2018-12-12 11:30:00,115.16,115.19,114.95,115.01,24521.0,105.1466,105.174,104.9549,105.0097,24521.0
2018-12-12 11:35:00,115.01,115.01,114.86,114.89,14089.0,105.0097,105.0097,104.8727,104.9001,14089.0
2018-12-12 11:40:00,114.9,115.09,114.87,115.0,14731.0,104.9092,105.0827,104.8818,105.0005,14731.0
2018-12-12 11:45:00,115.01,115.21,115.0,115.21,14535.0,105.0097,105.1923,105.0005,105.1923,14535.0
2018-12-12 11:50:00,115.17,115.27,115.13,115.15,19606.0,105.1557,105.247,105.1192,105.1375,19606.0
2018-12-12 11:55:00,115.15,115.31,115.06,115.3,18695.0,105.1375,105.2836,105.0553,105.2744,18695.0
2018-12-12 12:00:00,115.31,115.5,115.27,115.47,20897.0,105.2836,105.457,105.247,105.4297,20897.0
2018-12-12 12:05:00,115.46,115.61,115.38,115.57,23238.0,105.4205,105.5575,105.3475,105.521,23238.0
2018-12-12 12:10:00,115.57,115.62,115.53,115.58,21089.0,105.521,105.5666,105.4844,105.5301,21089.0
2018-12-12 12:15:00,115.57,115.6,115.36,115.4,22420.0,105.521,105.5484,105.3292,105.3657,22420.0
2018-12-12 12:20:00,115.39,115.45,115.31,115.37,21311.0,105.3566,105.4114,105.2836,105.3384,21311.0
2018-12-12 12:25:00,115.37,115.46,115.34,115.46,13296.0,105.3384,105.4205,105.311,105.4205,13296.0
2018-12-12 12:30:00,115.47,115.51,115.43,115.45,12939.0,105.4297,105.4662,105.3931,105.4114,12939.0
2018-12-12 12:35:00,115.48,115.48,115.38,115.42,12065.0,105.4388,105.4388,105.3475,105.384,12065.0
2018-12-12 12:40:00,115.43,115.47,115.4,115.45,15672.0,105.3931,105.4297,105.3657,105.4114,15672.0
2018-12-12 12:45:00,115.45,115.48,115.35,115.48,12570.0,105.4114,105.4388,105.3201,105.4388,12570.0
2018-12-12 12:50:00,115.5,115.52,115.43,115.49,31278.0,105.457,105.4753,105.3931,105.4479,31278.0
2018-12-12 12:55:00,115.49,115.62,115.49,115.6,16765.0,105.4479,105.5666,105.4479,105.5484,16765.0
2018-12-12 13:00:00,115.61,115.62,115.56,115.57,10948.0,105.5575,105.5666,105.5118,105.521,10948.0
2018-12-12 13:05:00,115.57,115.58,115.52,115.57,18221.0,105.521,105.5301,105.4753,105.521,18221.0
2018-12-12 13:10:00,115.57,115.74,115.56,115.7,25108.0,105.521,105.6762,105.5118,105.6397,25108.0
2018-12-12 13:15:00,115.7,115.73,115.69,115.69,14126.0,105.6397,105.667,105.6305,105.6305,14126.0
2018-12-12 13:20:00,115.68,115.68,115.59,115.61,15245.0,105.6214,105.6214,105.5392,105.5575,15245.0
2018-12-12 13:25:00,115.6,115.65,115.56,115.61,12885.0,105.5484,105.594,105.5118,105.5575,12885.0
2018-12-12 13:30:00,115.61,115.61,115.53,115.58,12564.0,105.5575,105.5575,105.4844,105.5301,12564.0
2018-12-12 13:35:00,115.57,115.57,115.46,115.51,16948.0,105.521,105.521,105.4205,105.4662,16948.0
2018-12-12 13:40:00,115.51,115.53,115.47,115.48,6380.0,105.4662,105.4844,105.4297,105.4388,6380.0
2018-12-12 13:45:00,115.47,115.53,115.45,115.53,9760.0,105.4297,105.4844,105.4114,105.4844,9760.0
2018-12-12 13:50:00,115.52,115.56,115.44,115.46,11665.0,105.4753,105.5118,105.4023,105.4205,11665.0
2018-12-12 13:55:00,115.45,115.48,115.36,115.48,15946.0,105.4114,105.4388,105.3292,105.4388,15946.0
2018-12-12 14:00:00,115.47,115.48,115.31,115.36,19435.0,105.4297,105.4388,105.2836,105.3292,19435.0
2018-12-12 14:05:00,115.33,115.36,115.15,115.19,16139.0,105.3018,105.3292,105.1375,105.174,16139.0
2018-12-12 14:10:00,115.18,115.19,115.04,115.11,19064.0,105.1649,105.174,105.037,105.101,19064.0
2018-12-12 14:15:00,115.09,115.12,115.02,115.06,19300.0,105.0827,105.1101,105.0188,105.0553,19300.0
2018-12-12 14:20:00,115.07,115.11,114.91,115.03,14546.0,105.0644,105.101,104.9184,105.0279,14546.0
2018-12-12 14:25:00,115.03,115.17,114.88,114.97,19125.0,105.0279,105.1557,104.891,104.9731,19125.0
2018-12-12 14:30:00,114.95,115.02,114.78,114.97,17709.0,104.9549,105.0188,104.7997,104.9731,17709.0
2018-12-12 14:35:00,114.98,115.0,114.85,114.92,15623.0,104.9823,105.0005,104.8636,104.9275,15623.0
2018-12-12 14:40:00,114.92,114.93,114.69,114.77,23065.0,104.9275,104.9366,104.7175,104.7905,23065.0
2018-12-12 14:45:00,114.81,114.84,114.6,114.7,17195.0,104.827,104.8544,104.6353,104.7266,17195.0
2018-12-12 14:50:00,114.69,114.82,114.6,114.74,32094.0,104.7175,104.8362,104.6353,104.7631,32094.0
2018-12-12 14:55:00,114.71,114.89,114.7,114.83,83084.0,104.7357,104.9001,104.7266,104.8453,83084.0
2018-12-12 15:00:00,114.85,115.2,114.74,114.99,79649.0,104.8636,105.1831,104.7631,104.9914,79649.0
2018-12-12 15:05:00,114.97,115.18,114.97,115.18,19401.0,104.9731,105.1649,104.9731,105.1649,19401.0
2018-12-12 15:10:00,115.17,115.31,115.15,115.19,16746.0,105.1557,105.2836,105.1375,105.174,16746.0
2018-12-12 15:15:00,115.18,115.19,114.81,114.89,27813.0,105.1649,105.174,104.827,104.9001,27813.0
2018-12-12 15:20:00,114.91,114.91,114.8,114.85,69899.0,104.9184,104.9184,104.8179,104.8636,69899.0
2018-12-12 15:25:00,114.84,114.86,114.69,114.76,75309.0,104.8544,104.8727,104.7175,104.7814,75309.0
2018-12-12 15:30:00,114.76,114.94,114.75,114.88,64945.0,104.7814,104.9457,104.7723,104.891,64945.0
2018-12-12 15:35:00,114.89,114.93,114.77,114.86,52314.0,104.9001,104.9366,104.7905,104.8727,52314.0
2018-12-12 15:40:00,114.87,114.91,114.74,114.78,60037.0,104.8818,104.9184,104.7631,104.7997,60037.0
2018-12-12 15:45:00,114.76,114.77,114.58,114.64,78852.0,104.7814,104.7905,104.617,104.6718,78852.0
2018-12-12 15:50:00,114.63,114.63,114.38,114.4,89150.0,104.6627,104.6627,104.4344,104.4527,89150.0
2018-12-12 15:55:00,114.39,114.4,114.27,114.34,220667.0,104.4436,104.4527,104.334,104.3979,220667.0
2018-12-13 09:30:00,114.62,115.15,114.47,114.88,71356.0,104.6536,105.1375,104.5166,104.891,71356.0
2018-12-13 09:35:00,114.94,115.1,114.81,114.96,51702.0,104.9457,105.0918,104.827,104.964,51702.0
2018-12-13 09:40:00,114.98,115.04,114.81,114.84,22439.0,104.9823,105.037,104.827,104.8544,22439.0
2018-12-13 09:45:00,114.91,115.07,114.72,115.02,34741.0,104.9184,105.0644,104.7449,105.0188,34741.0
2018-12-13 09:50:00,115.03,115.03,114.58,114.6,27897.0,105.0279,105.0279,104.617,104.6353,27897.0
2018-12-13 09:55:00,114.62,114.79,114.4,114.48,31577.0,104.6536,104.8088,104.4527,104.5257,31577.0
2018-12-13 10:00:00,114.52,114.98,114.52,114.96,20459.0,104.5623,104.9823,104.5623,104.964,20459.0
2018-12-13 10:05:00,114.96,114.97,114.83,114.92,25909.0,104.964,104.9731,104.8453,104.9275,25909.0
2018-12-13 10:10:00,114.92,115.06,114.83,114.9,29432.0,104.9275,105.0553,104.8453,104.9092,29432.0
2018-12-13 10:15:00,114.9,114.96,114.84,114.89,30053.0,104.9092,104.964,104.8544,104.9001,30053.0
2018-12-13 10:20:00,114.91,114.93,114.7,114.83,20239.0,104.9184,104.9366,104.7266,104.8453,20239.0
2018-12-13 10:25:00,114.8,114.95,114.72,114.82,33472.0,104.8179,104.9549,104.7449,104.8362,33472.0
2018-12-13 10:30:00,114.81,114.9,114.68,114.9,10438.0,104.827,104.9092,104.7083,104.9092,10438.0
2018-12-13 10:35:00,114.92,114.98,114.69,114.8,18309.0,104.9275,104.9823,104.7175,104.8179,18309.0
2018-12-13 10:40:00,114.74,114.74,114.59,114.6,15352.0,104.7631,104.7631,104.6262,104.6353,15352.0
2018-12-13 10:45:00,114.6,114.69,114.41,114.52,15871.0,104.6353,104.7175,104.4618,104.5623,15871.0
2018-12-13 10:50:00,114.53,114.59,114.33,114.47,42051.0,104.5714,104.6262,104.3888,104.5166,42051.0
2018-12-13 10:55:00,114.47,114.5,114.26,114.32,17316.0,104.5166,104.544,104.3249,104.3797,17316.0
2018-12-13 11:00:00,114.3,114.42,114.25,114.3,23611.0,104.3614,104.471,104.3157,104.3614,23611.0
2018-12-13 11:05:00,114.33,114.4,114.25,114.27,30638.0,104.3888,104.4527,104.3157,104.334,30638.0
2018-12-13 11:10:00,114.25,114.31,114.23,114.25,18585.0,104.3157,104.3705,104.2975,104.3157,18585.0
2018-12-13 11:15:00,114.25,114.25,113.93,113.97,48126.0,104.3157,104.3157,104.0236,104.0601,48126.0
2018-12-13 11:20:00,113.98,114.03,113.84,113.95,24356.0,104.0692,104.1149,103.9414,104.0418,24356.0
2018-12-13 11:25:00,113.99,114.1,113.96,114.05,25665.0,104.0783,104.1788,104.051,104.1331,25665.0
2018-12-13 11:30:00,114.02,114.22,113.99,114.1,26333.0,104.1057,104.2883,104.0783,104.1788,26333.0
2018-12-13 11:35:00,114.08,114.2,114.04,114.2,18308.0,104.1605,104.2701,104.124,104.2701,18308.0
2018-12-13 11:40:00,114.16,114.47,114.04,114.41,22011.0,104.2336,104.5166,104.124,104.4618,22011.0
2018-12-13 11:45:00,114.41,114.75,114.41,114.65,17143.0,104.4618,104.7723,104.4618,104.681,17143.0
2018-12-13 11:50:00,114.61,114.72,114.44,114.65,25661.0,104.6444,104.7449,104.4892,104.681,25661.0
2018-12-13 11:55:00,114.66,114.66,114.47,114.47,20845.0,104.6901,104.6901,104.5166,104.5166,20845.0
2018-12-13 12:00:00,114.43,114.6,114.32,114.52,18760.0,104.4801,104.6353,104.3797,104.5623,18760.0
2018-12-13 12:05:00,114.51,114.93,114.48,114.91,15083.0,104.5531,104.9366,104.5257,104.9184,15083.0
2018-12-13 12:10:00,114.91,115.01,114.76,114.92,12237.0,104.9184,105.0097,104.7814,104.9275,12237.0
2018-12-13 12:15:00,114.88,115.02,114.77,114.96,15075.0,104.891,105.0188,104.7905,104.964,15075.0
2018-12-13 12:20:00,114.96,114.99,114.86,114.93,8840.0,104.964,104.9914,104.8727,104.9366,8840.0
2018-12-13 12:25:00,114.91,114.92,114.75,114.75,17107.0,104.9184,104.9275,104.7723,104.7723,17107.0
2018-12-13 12:30:00,114.75,114.82,114.65,114.68,13758.0,104.7723,104.8362,104.681,104.7083,13758.0
2018-12-13 12:35:00,114.68,114.87,114.65,114.82,20069.0,104.7083,104.8818,104.681,104.8362,20069.0
2018-12-13 12:40:00,114.82,114.87,114.8,114.82,9569.0,104.8362,104.8818,104.8179,104.8362,9569.0
2018-12-13 12:45:00,114.85,114.88,114.78,114.87,8304.0,104.8636,104.891,104.7997,104.8818,8304.0
2018-12-13 12:50:00,114.85,114.9,114.71,114.74,11383.0,104.8636,104.9092,104.7357,104.7631,11383.0
2018-12-13 12:55:00,114.71,114.76,114.63,114.7,5949.0,104.7357,104.7814,104.6627,104.7266,5949.0
2018-12-13 13:00:00,114.71,114.74,114.53,114.54,10508.0,104.7357,104.7631,104.5714,104.5805,10508.0
2018-12-13 13:05:00,114.51,114.55,114.36,114.5,7683.0,104.5531,104.5897,104.4162,104.544,7683.0
2018-12-13 13:10:00,114.53,114.64,114.44,114.61,7946.0,104.5714,104.6718,104.4892,104.6444,7946.0
2018-12-13 13:15:00,114.6,114.75,114.52,114.53,13387.0,104.6353,104.7723,104.5623,104.5714,13387.0
2018-12-13 13:20:00,114.55,114.61,114.54,114.55,11169.0,104.5897,104.6444,104.5805,104.5897,11169.0
2018-12-13 13:25:00,114.56,114.56,114.41,114.54,12195.0,104.5988,104.5988,104.4618,104.5805,12195.0
2018-12-13 13:30:00,114.56,114.73,114.53,114.65,15308.0,104.5988,104.754,104.5714,104.681,15308.0
2018-12-13 13:35:00,114.63,114.92,114.62,114.82,21370.0,104.6627,104.9275,104.6536,104.8362,21370.0
2018-12-13 13:40:00,114.84,114.91,114.74,114.76,12131.0,104.8544,104.9184,104.7631,104.7814,12131.0
2018-12-13 13:45:00,114.77,114.77,114.63,114.65,23546.0,104.7905,104.7905,104.6627,104.681,23546.0
2018-12-13 13:50:00,114.64,114.66,114.53,114.55,12992.0,104.6718,104.6901,104.5714,104.5897,12992.0
2018-12-13 13:55:00,114.53,114.59,114.47,114.57,12165.0,104.5714,104.6262,104.5166,104.6079,12165.0
2018-12-13 14:00:00,114.6,114.62,114.52,114.55,28452.0,104.6353,104.6536,104.5623,104.5897,28452.0
2018-12-13 14:05:00,114.56,114.58,114.45,114.47,15250.0,104.5988,104.617,104.4983,104.5166,15250.0
2018-12-13 14:10:00,114.48,114.59,114.46,114.48,13063.0,104.5257,104.6262,104.5075,104.5257,13063.0
2018-12-13 14:15:00,114.46,114.6,114.46,114.57,8763.0,104.5075,104.6353,104.5075,104.6079,8763.0
2018-12-13 14:20:00,114.6,114.65,114.49,114.5,12042.0,104.6353,104.681,104.5349,104.544,12042.0
2018-12-13 14:25:00,114.5,114.53,114.36,114.46,19858.0,104.544,104.5714,104.4162,104.5075,19858.0
2018-12-13 14:30:00,114.49,114.59,114.41,114.51,13559.0,104.5349,104.6262,104.4618,104.5531,13559.0
2018-12-13 14:35:00,114.5,114.54,114.38,114.4,34231.0,104.544,104.5805,104.4344,104.4527,34231.0
2018-12-13 14:40:00,114.45,114.5,114.36,114.4,37272.0,104.4983,104.544,104.4162,104.4527,37272.0
2018-12-13 14:45:00,114.4,114.58,114.4,114.52,23937.0,104.4527,104.617,104.4527,104.5623,23937.0
2018-12-13 14:50:00,114.52,114.81,114.52,114.65,28306.0,104.5623,104.827,104.5623,104.681,28306.0
2018-12-13 14:55:00,114.66,114.71,114.6,114.65,23412.0,104.6901,104.7357,104.6353,104.681,23412.0
2018-12-13 15:00:00,114.65,114.68,114.61,114.64,14796.0,104.681,104.7083,104.6444,104.6718,14796.0
2018-12-13 15:05:00,114.66,114.67,114.61,114.62,14042.0,104.6901,104.6992,104.6444,104.6536,14042.0
2018-12-13 15:10:00,114.61,114.69,114.6,114.65,33686.0,104.6444,104.7175,104.6353,104.681,33686.0
2018-12-13 15:15:00,114.66,114.86,114.61,114.83,30657.0,104.6901,104.8727,104.6444,104.8453,30657.0
2018-12-13 15:20:00,114.82,114.84,114.61,114.64,50262.0,104.8362,104.8544,104.6444,104.6718,50262.0
2018-12-13 15:25:00,114.65,114.68,114.6,114.63,46754.0,104.681,104.7083,104.6353,104.6627,46754.0
2018-12-13 15:30:00,114.63,114.71,114.56,114.64,38908.0,104.6627,104.7357,104.5988,104.6718,38908.0
2018-12-13 15:35:00,114.64,114.67,114.55,114.65,36164.0,104.6718,104.6992,104.5897,104.681,36164.0
2018-12-13 15:40:00,114.64,115.0,114.61,114.94,77871.0,104.6718,105.0005,104.6444,104.9457,77871.0
2018-12-13 15:45:00,114.94,115.04,114.7,114.71,61580.0,104.9457,105.037,104.7266,104.7357,61580.0
2018-12-13 15:50:00,114.7,114.72,114.61,114.64,82343.0,104.7266,104.7449,104.6444,104.6718,82343.0
2018-12-13 15:55:00,114.65,114.92,114.65,114.85,182440.0,104.681,104.9275,104.681,104.8636,182440.0
2018-12-14 09:30:00,114.29,114.4,113.63,113.78,104652.0,104.3523,104.4527,103.7496,103.8866,104652.0
2018-12-14 09:35:00,113.73,114.03,113.38,113.65,56319.0,103.841,104.1149,103.5214,103.7679,56319.0
2018-12-14 09:40:00,113.63,114.16,113.62,114.06,34907.0,103.7496,104.2336,103.7405,104.1423,34907.0
2018-12-14 09:45:00,114.03,114.48,114.02,114.22,67969.0,104.1149,104.5257,104.1057,104.2883,67969.0
2018-12-14 09:50:00,114.21,114.32,114.05,114.25,45848.0,104.2792,104.3797,104.1331,104.3157,45848.0
2018-12-14 09:55:00,114.29,114.51,114.24,114.44,55318.0,104.3523,104.5531,104.3066,104.4892,55318.0
2018-12-14 10:00:00,114.44,114.58,114.27,114.3,65299.0,104.4892,104.617,104.334,104.3614,65299.0
2018-12-14 10:05:00,114.27,114.36,114.18,114.34,34210.0,104.334,104.4162,104.2518,104.3979,34210.0
2018-12-14 10:10:00,114.32,114.33,114.13,114.18,62244.0,104.3797,104.3888,104.2062,104.2518,62244.0
2018-12-14 10:15:00,114.14,114.27,113.56,113.65,54319.0,104.2153,104.334,103.6857,103.7679,54319.0
2018-12-14 10:20:00,113.63,113.63,113.32,113.43,26866.0,103.7496,103.7496,103.4666,103.567,26866.0
2018-12-14 10:25:00,113.41,113.68,113.37,113.38,37958.0,103.5488,103.7953,103.5123,103.5214,37958.0
2018-12-14 10:30:00,113.37,113.38,113.1,113.13,38260.0,103.5123,103.5214,103.2657,103.2931,38260.0
2018-12-14 10:35:00,113.14,113.33,112.97,113.14,39406.0,103.3023,103.4757,103.147,103.3023,39406.0
2018-12-14 10:40:00,113.11,113.24,113.0,113.13,20337.0,103.2749,103.3936,103.1744,103.2931,20337.0
2018-12-14 10:45:00,113.17,113.42,113.17,113.22,34400.0,103.3296,103.5579,103.3296,103.3753,34400.0
2018-12-14 10:50:00,113.23,113.66,113.23,113.66,53216.0,103.3844,103.777,103.3844,103.777,53216.0
2018-12-14 10:55:00,113.66,113.66,113.27,113.35,53233.0,103.777,103.777,103.421,103.494,53233.0
2018-12-14 11:00:00,113.34,113.34,113.12,113.28,27536.0,103.4849,103.4849,103.284,103.4301,27536.0
2018-12-14 11:05:00,113.31,113.58,113.29,113.43,41815.0,103.4575,103.704,103.4392,103.567,41815.0
2018-12-14 11:10:00,113.41,113.41,113.09,113.16,61910.0,103.5488,103.5488,103.2566,103.3205,61910.0
2018-12-14 11:15:00,113.13,113.13,112.85,112.86,47659.0,103.2931,103.2931,103.0375,103.0466,47659.0
2018-12-14 11:20:00,112.86,112.92,112.48,112.48,39340.0,103.0466,103.1014,102.6996,102.6996,39340.0
2018-12-14 11:25:00,112.48,112.67,112.37,112.41,24234.0,102.6996,102.8731,102.5992,102.6357,24234.0
2018-12-14 11:30:00,112.38,112.66,112.07,112.61,42555.0,102.6083,102.864,102.3253,102.8183,42555.0
2018-12-14 11:35:00,112.61,112.65,112.28,112.32,25177.0,102.8183,102.8549,102.517,102.5536,25177.0
2018-12-14 11:40:00,112.29,112.66,112.29,112.66,30554.0,102.5262,102.864,102.5262,102.864,30554.0
2018-12-14 11:45:00,112.59,112.68,112.47,112.53,30679.0,102.8001,102.8823,102.6905,102.7453,30679.0
2018-12-14 11:50:00,112.53,112.53,112.23,112.45,27999.0,102.7453,102.7453,102.4714,102.6723,27999.0
2018-12-14 11:55:00,112.49,112.58,112.16,112.18,41975.0,102.7088,102.7909,102.4075,102.4257,41975.0
2018-12-14 12:00:00,112.18,112.38,112.18,112.35,36883.0,102.4257,102.6083,102.4257,102.5809,36883.0
2018-12-14 12:05:00,112.34,112.42,112.12,112.14,43677.0,102.5718,102.6449,102.3709,102.3892,43677.0
2018-12-14 12:10:00,112.16,112.27,111.96,111.98,32540.0,102.4075,102.5079,102.2249,102.2431,32540.0
2018-12-14 12:15:00,112.0,112.17,111.91,112.09,40544.0,102.2614,102.4166,102.1792,102.3436,40544.0
2018-12-14 12:20:00,112.11,112.22,112.07,112.2,36551.0,102.3618,102.4623,102.3253,102.444,36551.0
2018-12-14 12:25:00,112.17,112.2,112.08,112.16,18928.0,102.4166,102.444,102.3344,102.4075,18928.0
2018-12-14 12:30:00,112.18,112.35,112.17,112.25,44992.0,102.4257,102.5809,102.4166,102.4896,44992.0
2018-12-14 12:35:00,112.26,112.3,112.14,112.17,32078.0,102.4988,102.5353,102.3892,102.4166,32078.0
2018-12-14 12:40:00,112.14,112.49,112.11,112.34,44053.0,102.3892,102.7088,102.3618,102.5718,44053.0
2018-12-14 12:45:00,112.32,112.63,112.22,112.45,74445.0,102.5536,102.8366,102.4623,102.6723,74445.0
2018-12-14 12:50:00,112.45,112.48,112.29,112.41,54164.0,102.6723,102.6996,102.5262,102.6357,54164.0
2018-12-14 12:55:00,112.42,112.46,112.19,112.2,60074.0,102.6449,102.6814,102.4349,102.444,60074.0
2018-12-14 13:00:00,112.17,112.27,111.93,112.1,29773.0,102.4166,102.5079,102.1975,102.3527,29773.0
2018-12-14 13:05:00,112.12,112.34,112.1,112.28,23125.0,102.3709,102.5718,102.3527,102.517,23125.0
2018-12-14 13:10:00,112.27,112.33,111.96,112.0,36659.0,102.5079,102.5627,102.2249,102.2614,36659.0
2018-12-14 13:15:00,112.02,112.03,111.9,111.98,26079.0,102.2796,102.2888,102.1701,102.2431,26079.0
2018-12-14 13:20:00,111.97,112.01,111.88,111.94,29240.0,102.234,102.2705,102.1518,102.2066,29240.0
2018-12-14 13:25:00,111.94,111.95,111.77,111.84,18653.0,102.2066,102.2157,102.0514,102.1153,18653.0
2018-12-14 13:30:00,111.83,111.85,111.44,111.49,30321.0,102.1062,102.1244,101.7501,101.7957,30321.0
2018-12-14 13:35:00,111.5,111.62,111.43,111.57,35580.0,101.8049,101.9144,101.7409,101.8688,35580.0
2018-12-14 13:40:00,111.56,111.8,111.56,111.75,17789.0,101.8596,102.0788,101.8596,102.0331,17789.0
2018-12-14 13:45:00,111.74,111.94,111.73,111.91,23123.0,102.024,102.2066,102.0149,102.1792,23123.0
2018-12-14 13:50:00,111.94,112.02,111.88,111.92,40980.0,102.2066,102.2796,102.1518,102.1883,40980.0
2018-12-14 13:55:00,111.89,111.97,111.75,111.8,14558.0,102.1609,102.234,102.0331,102.0788,14558.0
2018-12-14 14:00:00,111.8,111.8,111.55,111.72,30904.0,102.0788,102.0788,101.8505,102.0057,30904.0
2018-12-14 14:05:00,111.7,111.88,111.68,111.74,22827.0,101.9875,102.1518,101.9692,102.024,22827.0
2018-12-14 14:10:00,111.73,111.76,111.64,111.7,19169.0,102.0149,102.0422,101.9327,101.9875,19169.0
2018-12-14 14:15:00,111.71,111.88,111.71,111.78,24820.0,101.9966,102.1518,101.9966,102.0605,24820.0
2018-12-14 14:20:00,111.77,112.02,111.76,111.92,23138.0,102.0514,102.2796,102.0422,102.1883,23138.0
2018-12-14 14:25:00,111.92,112.0,111.78,111.85,75196.0,102.1883,102.2614,102.0605,102.1244,75196.0
2018-12-14 14:30:00,111.85,111.86,111.47,111.5,52816.0,102.1244,102.1336,101.7775,101.8049,52816.0
2018-12-14 14:35:00,111.49,111.59,111.42,111.46,27900.0,101.7957,101.887,101.7318,101.7683,27900.0
2018-12-14 14:40:00,111.47,111.61,111.41,111.53,52921.0,101.7775,101.9053,101.7227,101.8322,52921.0
2018-12-14 14:45:00,111.52,111.75,111.52,111.62,29547.0,101.8231,102.0331,101.8231,101.9144,29547.0
2018-12-14 14:50:00,111.64,111.71,111.52,111.61,38854.0,101.9327,101.9966,101.8231,101.9053,38854.0
2018-12-14 14:55:00,111.59,111.92,111.57,111.8,34522.0,101.887,102.1883,101.8688,102.0788,34522.0
2018-12-14 15:00:00,111.81,111.88,111.57,111.65,40147.0,102.0879,102.1518,101.8688,101.9418,40147.0
2018-12-14 15:05:00,111.65,111.79,111.63,111.67,52265.0,101.9418,102.0696,101.9236,101.9601,52265.0
2018-12-14 15:10:00,111.69,111.99,111.68,111.95,73257.0,101.9783,102.2523,101.9692,102.2157,73257.0
2018-12-14 15:15:00,111.95,111.95,111.77,111.81,87725.0,102.2157,102.2157,102.0514,102.0879,87725.0
2018-12-14 15:20:00,111.83,111.83,111.59,111.6,67601.0,102.1062,102.1062,101.887,101.8962,67601.0
2018-12-14 15:25:00,111.6,111.63,111.47,111.49,98643.0,101.8962,101.9236,101.7775,101.7957,98643.0
2018-12-14 15:30:00,111.5,111.53,111.24,111.31,65210.0,101.8049,101.8322,101.5675,101.6314,65210.0
2018-12-14 15:35:00,111.31,111.42,111.25,111.41,108407.0,101.6314,101.7318,101.5766,101.7227,108407.0
2018-12-14 15:40:00,111.41,111.51,111.3,111.35,89597.0,101.7227,101.814,101.6222,101.6679,89597.0
2018-12-14 15:45:00,111.37,111.73,111.35,111.67,116506.0,101.6862,102.0149,101.6679,101.9601,116506.0
2018-12-14 15:50:00,111.67,111.85,111.6,111.83,98649.0,101.9601,102.1244,101.8962,102.1062,98649.0
2018-12-14 15:55:00,111.83,112.0,111.76,111.96,215675.0,102.1062,102.2614,102.0422,102.2249,215675.0
2018-12-17 09:30:00,111.21,111.3,110.75,110.82,72890.0,101.5401,101.6222,101.1201,101.184,72890.0
2018-12-17 09:35:00,110.85,110.96,110.29,110.33,48325.0,101.2114,101.3118,100.7001,100.7366,48325.0
2018-12-17 09:40:00,110.33,110.39,109.53,109.76,83370.0,100.7366,100.7914,100.0062,100.2162,83370.0
2018-12-17 09:45:00,109.74,110.0,109.61,109.98,86095.0,100.1979,100.4353,100.0792,100.417,86095.0
2018-12-17 09:50:00,109.93,110.0,109.54,109.65,61548.0,100.3714,100.4353,100.0153,100.1157,61548.0
2018-12-17 09:55:00,109.69,110.0,109.38,109.94,41395.0,100.1522,100.4353,99.8692,100.3805,41395.0
2018-12-17 10:00:00,109.94,109.95,109.65,109.76,44931.0,100.3805,100.3896,100.1157,100.2162,44931.0
2018-12-17 10:05:00,109.81,109.99,109.79,109.89,123190.0,100.2618,100.4262,100.2435,100.3348,123190.0
2018-12-17 10:10:00,109.83,110.2,109.73,110.19,65074.0,100.2801,100.6179,100.1888,100.6088,65074.0
2018-12-17 10:15:00,110.2,110.35,109.95,109.99,50728.0,100.6179,100.7549,100.3896,100.4262,50728.0
2018-12-17 10:20:00,109.99,110.07,109.86,109.89,37403.0,100.4262,100.4992,100.3075,100.3348,37403.0
2018-12-17 10:25:00,109.9,110.05,109.83,109.99,43242.0,100.344,100.4809,100.2801,100.4262,43242.0
2018-12-17 10:30:00,109.98,110.09,109.66,109.83,47215.0,100.417,100.5175,100.1248,100.2801,47215.0
2018-12-17 10:35:00,109.81,109.99,109.69,109.7,47081.0,100.2618,100.4262,100.1522,100.1614,47081.0
2018-12-17 10:40:00,109.7,110.12,109.68,110.03,48085.0,100.1614,100.5449,100.1431,100.4627,48085.0
2018-12-17 10:45:00,110.04,110.05,109.59,109.61,42523.0,100.4718,100.4809,100.0609,100.0792,42523.0
2018-12-17 10:50:00,109.6,109.74,109.54,109.74,36664.0,100.0701,100.1979,100.0153,100.1979,36664.0
2018-12-17 10:55:00,109.75,110.06,109.69,110.06,39181.0,100.207,100.4901,100.1522,100.4901,39181.0
2018-12-17 11:00:00,110.08,110.35,109.84,110.27,74112.0,100.5083,100.7549,100.2892,100.6818,74112.0
2018-12-17 11:05:00,110.28,110.54,110.27,110.52,39613.0,100.6909,100.9283,100.6818,100.9101,39613.0
2018-12-17 11:10:00,110.51,110.63,110.45,110.5,36557.0,100.9009,101.0105,100.8462,100.8918,36557.0
2018-12-17 11:15:00,110.51,110.54,110.03,110.08,51507.0,100.9009,100.9283,100.4627,100.5083,51507.0
2018-12-17 11:20:00,110.09,110.24,109.83,109.84,54708.0,100.5175,100.6544,100.2801,100.2892,54708.0
2018-12-17 11:25:00,109.87,109.97,109.74,109.82,40140.0,100.3166,100.4079,100.1979,100.2709,40140.0
2018-12-17 11:30:00,109.82,109.88,109.7,109.76,36301.0,100.2709,100.3257,100.1614,100.2162,36301.0
2018-12-17 11:35:00,109.76,109.95,109.72,109.84,33410.0,100.2162,100.3896,100.1796,100.2892,33410.0
2018-12-17 11:40:00,109.85,109.89,109.76,109.78,24084.0,100.2983,100.3348,100.2162,100.2344,24084.0
2018-12-17 11:45:00,109.78,109.87,109.6,109.86,44729.0,100.2344,100.3166,100.0701,100.3075,44729.0
2018-12-17 11:50:00,109.86,109.9,109.53,109.56,38808.0,100.3075,100.344,100.0062,100.0335,38808.0
2018-12-17 11:55:00,109.58,109.71,109.4,109.66,62307.0,100.0518,100.1705,99.8875,100.1248,62307.0
2018-12-17 12:00:00,109.67,109.95,109.66,109.87,32932.0,100.134,100.3896,100.1248,100.3166,32932.0
2018-12-17 12:05:00,109.87,110.02,109.85,109.92,66026.0,100.3166,100.4535,100.2983,100.3622,66026.0
2018-12-17 12:10:00,109.92,109.93,109.54,109.56,36545.0,100.3622,100.3714,100.0153,100.0335,36545.0
2018-12-17 12:15:00,109.54,109.61,109.4,109.46,24900.0,100.0153,100.0792,99.8875,99.9422,24900.0
2018-12-17 12:20:00,109.46,109.52,109.1,109.1,29970.0,99.9422,99.997,99.6135,99.6135,29970.0
2018-12-17 12:25:00,109.13,109.29,109.13,109.19,29880.0,99.6409,99.787,99.6409,99.6957,29880.0
2018-12-17 12:30:00,109.18,109.18,108.79,108.81,48793.0,99.6866,99.6866,99.3305,99.3488,48793.0
2018-12-17 12:35:00,108.83,109.1,108.82,109.02,27908.0,99.367,99.6135,99.3579,99.5405,27908.0
2018-12-17 12:40:00,109.03,109.07,108.86,108.98,19028.0,99.5496,99.5861,99.3944,99.504,19028.0
2018-12-17 12:45:00,108.98,109.14,108.93,109.14,29906.0,99.504,99.6501,99.4583,99.6501,29906.0
2018-12-17 12:50:00,109.11,109.11,108.71,108.72,31218.0,99.6227,99.6227,99.2575,99.2666,31218.0
2018-12-17 12:55:00,108.73,108.76,108.63,108.7,27146.0,99.2757,99.3031,99.1844,99.2483,27146.0
2018-12-17 13:00:00,108.7,108.96,108.64,108.84,34833.0,99.2483,99.4857,99.1935,99.3761,34833.0
2018-12-17 13:05:00,108.84,109.1,108.84,109.05,26075.0,99.3761,99.6135,99.3761,99.5679,26075.0
2018-12-17 13:10:00,109.05,109.17,109.03,109.14,17035.0,99.5679,99.6775,99.5496,99.6501,17035.0
2018-12-17 13:15:00,109.12,109.23,109.0,109.17,19427.0,99.6318,99.7322,99.5222,99.6775,19427.0
2018-12-17 13:20:00,109.14,109.37,109.04,109.32,18450.0,99.6501,99.8601,99.5588,99.8144,18450.0
2018-12-17 13:25:00,109.32,109.47,109.13,109.13,22403.0,99.8144,99.9514,99.6409,99.6409,22403.0
2018-12-17 13:30:00,109.1,109.22,108.93,108.98,30823.0,99.6135,99.7231,99.4583,99.504,30823.0
2018-12-17 13:35:00,108.97,109.11,108.87,109.02,29109.0,99.4948,99.6227,99.4035,99.5405,29109.0
2018-12-17 13:40:00,109.03,109.28,109.03,109.18,21366.0,99.5496,99.7779,99.5496,99.6866,21366.0
2018-12-17 13:45:00,109.13,109.15,108.91,109.0,27798.0,99.6409,99.6592,99.4401,99.5222,27798.0
2018-12-17 13:50:00,109.04,109.21,108.99,109.05,22171.0,99.5588,99.714,99.5131,99.5679,22171.0
2018-12-17 13:55:00,109.04,109.14,108.9,108.9,30950.0,99.5588,99.6501,99.4309,99.4309,30950.0
2018-12-17 14:00:00,108.94,108.96,108.73,108.75,23105.0,99.4675,99.4857,99.2757,99.294,23105.0
2018-12-17 14:05:00,108.76,108.96,108.73,108.87,26151.0,99.3031,99.4857,99.2757,99.4035,26151.0
2018-12-17 14:10:00,108.84,108.9,108.73,108.88,19583.0,99.3761,99.4309,99.2757,99.4127,19583.0
2018-12-17 14:15:00,108.86,109.1,108.79,109.08,25816.0,99.3944,99.6135,99.3305,99.5953,25816.0
2018-12-17 14:20:00,109.08,109.18,108.87,108.99,40236.0,99.5953,99.6866,99.4035,99.5131,40236.0
2018-12-17 14:25:00,109.01,109.05,108.86,108.93,29072.0,99.5314,99.5679,99.3944,99.4583,29072.0
2018-12-17 14:30:00,108.93,109.07,108.93,108.98,152673.0,99.4583,99.5861,99.4583,99.504,152673.0
2018-12-17 14:35:00,108.98,109.17,108.92,109.12,27884.0,99.504,99.6775,99.4492,99.6318,27884.0
2018-12-17 14:40:00,109.13,109.36,109.12,109.19,29683.0,99.6409,99.8509,99.6318,99.6957,29683.0
2018-12-17 14:45:00,109.19,109.26,109.03,109.06,26275.0,99.6957,99.7596,99.5496,99.577,26275.0
2018-12-17 14:50:00,109.07,109.17,108.82,108.88,39758.0,99.5861,99.6775,99.3579,99.4127,39758.0
2018-12-17 14:55:00,108.88,109.11,108.86,109.11,51324.0,99.4127,99.6227,99.3944,99.6227,51324.0
2018-12-17 15:00:00,109.13,109.13,108.94,109.05,39340.0,99.6409,99.6409,99.4675,99.5679,39340.0
2018-12-17 15:05:00,109.04,109.15,108.83,108.83,39800.0,99.5588,99.6592,99.367,99.367,39800.0
2018-12-17 15:10:00,108.82,109.15,108.77,108.84,70729.0,99.3579,99.6592,99.3122,99.3761,70729.0
2018-12-17 15:15:00,108.83,108.83,108.5,108.59,56610.0,99.367,99.367,99.0657,99.1479,56610.0
2018-12-17 15:20:00,108.57,108.59,108.13,108.27,50285.0,99.1296,99.1479,98.7279,98.8557,50285.0
2018-12-17 15:25:00,108.25,108.26,108.07,108.16,54172.0,98.8375,98.8466,98.6731,98.7553,54172.0
2018-12-17 15:30:00,108.17,108.2,107.96,108.04,77627.0,98.7644,98.7918,98.5727,98.6457,77627.0
2018-12-17 15:35:00,108.05,108.05,107.78,107.82,115027.0,98.6548,98.6548,98.4083,98.4448,115027.0
2018-12-17 15:40:00,107.82,108.07,107.72,108.02,90960.0,98.4448,98.6731,98.3535,98.6274,90960.0
2018-12-17 15:45:00,108.0,108.29,107.9,108.05,188279.0,98.6092,98.874,98.5179,98.6548,188279.0
2018-12-17 15:50:00,108.04,108.38,108.02,108.35,115531.0,98.6457,98.9561,98.6274,98.9288,115531.0
2018-12-17 15:55:00,108.35,108.56,108.25,108.36,310638.0,98.9288,99.1205,98.8375,98.9379,310638.0
2018-12-18 09:30:00,109.43,109.66,108.82,108.83,114722.0,99.9148,100.1248,99.3579,99.367,114722.0
2018-12-18 09:35:00,108.83,108.86,108.38,108.64,58322.0,99.367,99.3944,98.9561,99.1935,58322.0
2018-12-18 09:40:00,108.61,108.65,108.29,108.46,55069.0,99.1661,99.2027,98.874,99.0292,55069.0
2018-12-18 09:45:00,108.52,108.68,108.4,108.45,65845.0,99.084,99.2301,98.9744,99.0201,65845.0
2018-12-18 09:50:00,108.48,108.73,108.3,108.61,62648.0,99.0475,99.2757,98.8831,99.1661,62648.0
2018-12-18 09:55:00,108.61,108.71,108.38,108.56,65700.0,99.1661,99.2575,98.9561,99.1205,65700.0
2018-12-18 10:00:00,108.55,108.55,108.36,108.4,53575.0,99.1114,99.1114,98.9379,98.9744,53575.0
2018-12-18 10:05:00,108.38,108.44,108.23,108.36,85405.0,98.9561,99.0109,98.8192,98.9379,85405.0
2018-12-18 10:10:00,108.34,108.41,108.14,108.3,33909.0,98.9196,98.9835,98.737,98.8831,33909.0
2018-12-18 10:15:00,108.35,108.54,108.27,108.27,32809.0,98.9288,99.1022,98.8557,98.8557,32809.0
2018-12-18 10:20:00,108.31,108.34,107.86,107.98,44708.0,98.8922,98.9196,98.4814,98.5909,44708.0
2018-12-18 10:25:00,107.98,108.27,107.87,108.27,43487.0,98.5909,98.8557,98.4905,98.8557,43487.0
2018-12-18 10:30:00,108.23,108.3,108.03,108.16,38793.0,98.8192,98.8831,98.6366,98.7553,38793.0
2018-12-18 10:35:00,108.14,108.24,107.99,108.19,32373.0,98.737,98.8283,98.6001,98.7827,32373.0
2018-12-18 10:40:00,108.16,108.23,107.68,107.68,24702.0,98.7553,98.8192,98.317,98.317,24702.0
2018-12-18 10:45:00,107.71,107.81,107.58,107.7,48216.0,98.3444,98.4357,98.2257,98.3353,48216.0
2018-12-18 10:50:00,107.7,108.04,107.57,107.95,43506.0,98.3353,98.6457,98.2166,98.5635,43506.0
2018-12-18 10:55:00,107.95,107.98,107.33,107.49,47554.0,98.5635,98.5909,97.9974,98.1435,47554.0
2018-12-18 11:00:00,107.5,107.58,107.29,107.29,55385.0,98.1527,98.2257,97.9609,97.9609,55385.0
2018-12-18 11:05:00,107.3,107.43,107.26,107.38,86496.0,97.9701,98.0888,97.9335,98.0431,86496.0
2018-12-18 11:10:00,107.39,107.4,107.22,107.22,68112.0,98.0522,98.0614,97.897,97.897,68112.0
2018-12-18 11:15:00,107.21,107.21,106.96,107.06,57907.0,97.8879,97.8879,97.6596,97.7509,57907.0
2018-12-18 11:20:00,107.08,107.1,106.87,107.06,51722.0,97.7692,97.7874,97.5774,97.7509,51722.0
2018-12-18 11:25:00,107.06,107.21,107.0,107.17,44708.0,97.7509,97.8879,97.6961,97.8514,44708.0
2018-12-18 11:30:00,107.16,107.19,106.97,107.07,60033.0,97.8422,97.8696,97.6687,97.7601,60033.0
2018-12-18 11:35:00,107.07,107.3,107.07,107.29,39927.0,97.7601,97.9701,97.7601,97.9609,39927.0
2018-12-18 11:40:00,107.29,107.43,107.19,107.43,62199.0,97.9609,98.0888,97.8696,98.0888,62199.0
2018-12-18 11:45:00,107.4,107.77,107.4,107.62,30739.0,98.0614,98.3992,98.0614,98.2622,30739.0
2018-12-18 11:50:00,107.61,107.85,107.56,107.66,34841.0,98.2531,98.4722,98.2074,98.2988,34841.0
2018-12-18 11:55:00,107.66,107.91,107.65,107.73,33106.0,98.2988,98.527,98.2896,98.3627,33106.0
2018-12-18 12:00:00,107.71,107.85,107.71,107.8,26176.0,98.3444,98.4722,98.3444,98.4266,26176.0
2018-12-18 12:05:00,107.83,108.08,107.81,107.92,58883.0,98.454,98.6822,98.4357,98.5361,58883.0
2018-12-18 12:10:00,107.96,108.09,107.62,107.81,39778.0,98.5727,98.6914,98.2622,98.4357,39778.0
2018-12-18 12:15:00,107.83,108.03,107.76,108.02,48250.0,98.454,98.6366,98.3901,98.6274,48250.0
2018-12-18 12:20:00,108.02,108.22,107.79,107.79,31420.0,98.6274,98.8101,98.4174,98.4174,31420.0
2018-12-18 12:25:00,107.8,107.81,107.36,107.36,32090.0,98.4266,98.4357,98.0248,98.0248,32090.0
2018-12-18 12:30:00,107.38,107.78,107.38,107.64,31535.0,98.0431,98.4083,98.0431,98.2805,31535.0
2018-12-18 12:35:00,107.63,107.82,107.61,107.82,17132.0,98.2714,98.4448,98.2531,98.4448,17132.0
2018-12-18 12:40:00,107.82,107.82,107.69,107.7,15703.0,98.4448,98.4448,98.3261,98.3353,15703.0
2018-12-18 12:45:00,107.68,107.8,107.62,107.7,15496.0,98.317,98.4266,98.2622,98.3353,15496.0
2018-12-18 12:50:00,107.71,107.76,107.53,107.6,41007.0,98.3444,98.3901,98.1801,98.244,41007.0
2018-12-18 12:55:00,107.62,107.68,107.37,107.38,25155.0,98.2622,98.317,98.034,98.0431,25155.0
2018-12-18 13:00:00,107.38,107.51,107.25,107.44,29810.0,98.0431,98.1618,97.9244,98.0979,29810.0
2018-12-18 13:05:00,107.44,107.61,107.41,107.51,27615.0,98.0979,98.2531,98.0705,98.1618,27615.0
2018-12-18 13:10:00,107.5,107.58,107.36,107.36,13926.0,98.1527,98.2257,98.0248,98.0248,13926.0
2018-12-18 13:15:00,107.36,107.36,107.12,107.17,42021.0,98.0248,98.0248,97.8057,97.8514,42021.0
2018-12-18 13:20:00,107.15,107.27,107.13,107.18,39553.0,97.8331,97.9427,97.8148,97.8605,39553.0
2018-12-18 13:25:00,107.16,107.19,107.04,107.06,29193.0,97.8422,97.8696,97.7327,97.7509,29193.0
2018-12-18 13:30:00,107.06,107.08,106.81,106.93,26910.0,97.7509,97.7692,97.5227,97.6322,26910.0
2018-12-18 13:35:00,106.91,107.14,106.86,107.11,44827.0,97.614,97.824,97.5683,97.7966,44827.0
2018-12-18 13:40:00,107.11,107.17,106.98,107.12,14801.0,97.7966,97.8514,97.6779,97.8057,14801.0
2018-12-18 13:45:00,107.11,107.22,107.04,107.22,20686.0,97.7966,97.897,97.7327,97.897,20686.0
2018-12-18 13:50:00,107.21,107.21,106.83,106.83,25936.0,97.8879,97.8879,97.5409,97.5409,25936.0
2018-12-18 13:55:00,106.78,106.83,106.65,106.82,34108.0,97.4953,97.5409,97.3766,97.5318,34108.0
2018-12-18 14:00:00,106.82,107.01,106.81,107.01,24865.0,97.5318,97.7053,97.5227,97.7053,24865.0
2018-12-18 14:05:00,107.0,107.23,106.93,107.23,29001.0,97.6961,97.9061,97.6322,97.9061,29001.0
2018-12-18 14:10:00,107.23,107.24,107.05,107.05,33561.0,97.9061,97.9153,97.7418,97.7418,33561.0
2018-12-18 14:15:00,107.05,107.08,106.8,106.85,42279.0,97.7418,97.7692,97.5135,97.5592,42279.0
2018-12-18 14:20:00,106.88,106.95,106.68,106.75,63063.0,97.5866,97.6505,97.404,97.4679,63063.0
2018-12-18 14:25:00,106.75,107.09,106.67,107.08,41841.0,97.4679,97.7783,97.3948,97.7692,41841.0
2018-12-18 14:30:00,107.1,107.14,106.83,106.83,48368.0,97.7874,97.824,97.5409,97.5409,48368.0
2018-12-18 14:35:00,106.82,106.95,106.78,106.92,56541.0,97.5318,97.6505,97.4953,97.6231,56541.0
2018-12-18 14:40:00,106.92,106.95,106.19,106.3,78666.0,97.6231,97.6505,96.9566,97.057,78666.0
2018-12-18 14:45:00,106.25,106.46,106.19,106.45,37284.0,97.0114,97.2031,96.9566,97.194,37284.0
2018-12-18 14:50:00,106.45,106.5,106.22,106.35,50808.0,97.194,97.2396,96.984,97.1027,50808.0
2018-12-18 14:55:00,106.34,106.36,105.9,105.92,98871.0,97.0935,97.1118,96.6918,96.71,98871.0
2018-12-18 15:00:00,105.94,106.09,105.77,105.9,66064.0,96.7283,96.8653,96.5731,96.6918,66064.0
2018-12-18 15:05:00,105.9,106.13,105.67,105.94,67710.0,96.6918,96.9018,96.4818,96.7283,67710.0
2018-12-18 15:10:00,105.95,106.2,105.85,106.05,41775.0,96.7374,96.9657,96.6461,96.8287,41775.0
2018-12-18 15:15:00,106.04,106.36,105.96,106.11,82621.0,96.8196,97.1118,96.7466,96.8835,82621.0
2018-12-18 15:20:00,106.11,106.21,105.91,106.07,86235.0,96.8835,96.9748,96.7009,96.847,86235.0
2018-12-18 15:25:00,106.07,106.07,105.77,105.98,75038.0,96.847,96.847,96.5731,96.7648,75038.0
2018-12-18 15:30:00,105.99,106.43,105.99,106.34,94610.0,96.774,97.1757,96.774,97.0935,94610.0
2018-12-18 15:35:00,106.34,106.56,106.33,106.42,98825.0,97.0935,97.2944,97.0844,97.1666,98825.0
2018-12-18 15:40:00,106.42,106.63,106.4,106.56,112945.0,97.1666,97.3583,97.1483,97.2944,112945.0
2018-12-18 15:45:00,106.58,107.19,106.57,107.15,141076.0,97.3127,97.8696,97.3035,97.8331,141076.0
2018-12-18 15:50:00,107.12,107.14,106.81,106.86,190938.0,97.8057,97.824,97.5227,97.5683,190938.0
2018-12-18 15:55:00,106.86,106.91,106.25,106.5,566802.0,97.5683,97.614,97.0114,97.2396,566802.0
2018-12-19 09:30:00,111.54,111.54,109.57,109.97,289520.0,101.8414,101.8414,100.0427,100.4079,289520.0
2018-12-19 09:35:00,109.97,109.97,109.07,109.48,116283.0,100.4079,100.4079,99.5861,99.9605,116283.0
2018-12-19 09:40:00,109.48,109.97,109.09,109.59,72839.0,99.9605,100.4079,99.6044,100.0609,72839.0
2018-12-19 09:45:00,109.65,109.66,109.02,109.32,100995.0,100.1157,100.1248,99.5405,99.8144,100995.0
2018-12-19 09:50:00,109.43,109.77,109.41,109.52,89470.0,99.9148,100.2253,99.8966,99.997,89470.0
2018-12-19 09:55:00,109.55,110.0,109.4,109.7,126548.0,100.0244,100.4353,99.8875,100.1614,126548.0
2018-12-19 10:00:00,109.73,110.02,109.4,109.41,81719.0,100.1888,100.4535,99.8875,99.8966,81719.0
2018-12-19 10:05:00,109.4,109.79,109.39,109.79,50019.0,99.8875,100.2435,99.8783,100.2435,50019.0
2018-12-19 10:10:00,109.82,109.91,109.57,109.57,59082.0,100.2709,100.3531,100.0427,100.0427,59082.0
2018-12-19 10:15:00,109.6,109.7,109.28,109.58,77799.0,100.0701,100.1614,99.7779,100.0518,77799.0
2018-12-19 10:20:00,109.57,109.68,109.27,109.57,39825.0,100.0427,100.1431,99.7688,100.0427,39825.0
2018-12-19 10:25:00,109.56,110.0,109.54,109.87,52491.0,100.0335,100.4353,100.0153,100.3166,52491.0
2018-12-19 10:30:00,109.87,109.95,109.72,109.86,39051.0,100.3166,100.3896,100.1796,100.3075,39051.0
2018-12-19 10:35:00,109.88,109.91,109.64,109.71,22158.0,100.3257,100.3531,100.1066,100.1705,22158.0
2018-12-19 10:40:00,109.75,110.09,109.67,109.96,190707.0,100.207,100.5175,100.134,100.3988,190707.0
2018-12-19 10:45:00,109.98,110.0,109.68,109.7,35206.0,100.417,100.4353,100.1431,100.1614,35206.0
2018-12-19 10:50:00,109.74,110.04,109.71,109.98,43283.0,100.1979,100.4718,100.1705,100.417,43283.0
2018-12-19 10:55:00,109.98,110.18,109.92,110.18,115607.0,100.417,100.5996,100.3622,100.5996,115607.0
2018-12-19 11:00:00,110.2,110.3,110.07,110.16,72688.0,100.6179,100.7092,100.4992,100.5814,72688.0
2018-12-19 11:05:00,110.2,110.27,110.04,110.1,30356.0,100.6179,100.6818,100.4718,100.5266,30356.0
2018-12-19 11:10:00,110.1,110.29,110.0,110.08,62098.0,100.5266,100.7001,100.4353,100.5083,62098.0
2018-12-19 11:15:00,110.03,110.1,109.8,109.94,31569.0,100.4627,100.5266,100.2527,100.3805,31569.0
2018-12-19 11:20:00,109.9,110.19,109.9,110.15,30347.0,100.344,100.6088,100.344,100.5722,30347.0
2018-12-19 11:25:00,110.13,110.18,110.03,110.09,25686.0,100.554,100.5996,100.4627,100.5175,25686.0
2018-12-19 11:30:00,110.11,110.12,109.99,110.12,38273.0,100.5357,100.5449,100.4262,100.5449,38273.0
2018-12-19 11:35:00,110.12,110.26,110.12,110.2,45490.0,100.5449,100.6727,100.5449,100.6179,45490.0
2018-12-19 11:40:00,110.25,110.34,110.11,110.13,62941.0,100.6635,100.7457,100.5357,100.554,62941.0
2018-12-19 11:45:00,110.16,110.16,110.0,110.09,21313.0,100.5814,100.5814,100.4353,100.5175,21313.0
2018-12-19 11:50:00,110.08,110.3,110.08,110.29,33152.0,100.5083,100.7092,100.5083,100.7001,33152.0
2018-12-19 11:55:00,110.3,110.46,110.21,110.45,89441.0,100.7092,100.8553,100.627,100.8462,89441.0
2018-12-19 12:00:00,110.46,110.73,110.46,110.62,39409.0,100.8553,101.1018,100.8553,101.0014,39409.0
2018-12-19 12:05:00,110.61,110.74,110.51,110.7,34342.0,100.9922,101.1109,100.9009,101.0744,34342.0
2018-12-19 12:10:00,110.7,110.79,110.69,110.7,22377.0,101.0744,101.1566,101.0653,101.0744,22377.0
2018-12-19 12:15:00,110.68,110.76,110.55,110.6,21246.0,101.0562,101.1292,100.9375,100.9831,21246.0
2018-12-19 12:20:00,110.59,110.65,110.5,110.6,30978.0,100.974,101.0288,100.8918,100.9831,30978.0
2018-12-19 12:25:00,110.62,110.84,110.6,110.65,34034.0,101.0014,101.2022,100.9831,101.0288,34034.0
2018-12-19 12:30:00,110.64,110.79,110.59,110.67,27105.0,101.0196,101.1566,100.974,101.047,27105.0
2018-12-19 12:35:00,110.69,110.72,110.53,110.63,223441.0,101.0653,101.0927,100.9192,101.0105,223441.0
2018-12-19 12:40:00,110.62,110.67,110.42,110.47,67159.0,101.0014,101.047,100.8188,100.8644,67159.0
2018-12-19 12:45:00,110.46,110.68,110.4,110.66,16768.0,100.8553,101.0562,100.8005,101.0379,16768.0
2018-12-19 12:50:00,110.65,110.83,110.64,110.69,16654.0,101.0288,101.1931,101.0196,101.0653,16654.0
2018-12-19 12:55:00,110.68,110.69,110.46,110.49,18291.0,101.0562,101.0653,100.8553,100.8827,18291.0
2018-12-19 13:00:00,110.48,110.48,110.24,110.25,22148.0,100.8735,100.8735,100.6544,100.6635,22148.0
2018-12-19 13:05:00,110.25,110.3,110.03,110.06,24174.0,100.6635,100.7092,100.4627,100.4901,24174.0
2018-12-19 13:10:00,110.07,110.27,110.07,110.19,31564.0,100.4992,100.6818,100.4992,100.6088,31564.0
2018-12-19 13:15:00,110.19,110.19,109.93,110.18,36544.0,100.6088,100.6088,100.3714,100.5996,36544.0
2018-12-19 13:20:00,110.2,110.22,109.91,110.0,36137.0,100.6179,100.6362,100.3531,100.4353,36137.0
2018-12-19 13:25:00,109.97,110.2,109.94,110.16,41258.0,100.4079,100.6179,100.3805,100.5814,41258.0
2018-12-19 13:30:00,110.18,110.26,109.87,110.03,44823.0,100.5996,100.6727,100.3166,100.4627,44823.0
2018-12-19 13:35:00,110.03,110.05,109.88,109.94,38903.0,100.4627,100.4809,100.3257,100.3805,38903.0
2018-12-19 13:40:00,109.95,110.34,109.95,110.25,37954.0,100.3896,100.7457,100.3896,100.6635,37954.0
2018-12-19 13:45:00,110.25,110.27,110.0,110.03,32348.0,100.6635,100.6818,100.4353,100.4627,32348.0
2018-12-19 13:50:00,110.02,110.04,109.79,109.97,37093.0,100.4535,100.4718,100.2435,100.4079,37093.0
2018-12-19 13:55:00,109.95,110.57,109.93,110.57,64528.0,100.3896,100.9557,100.3714,100.9557,64528.0
2018-12-19 14:00:00,110.62,110.63,108.96,109.52,73815.0,101.0014,101.0105,99.4857,99.997,73815.0
2018-12-19 14:05:00,109.49,109.89,109.0,109.34,87296.0,99.9696,100.3348,99.5222,99.8327,87296.0
2018-12-19 14:10:00,109.42,109.65,109.15,109.46,130146.0,99.9057,100.1157,99.6592,99.9422,130146.0
2018-12-19 14:15:00,109.45,110.08,109.35,109.95,68478.0,99.9331,100.5083,99.8418,100.3896,68478.0
2018-12-19 14:20:00,109.93,110.33,109.83,110.17,53497.0,100.3714,100.7366,100.2801,100.5905,53497.0
2018-12-19 14:25:00,110.19,110.33,109.93,110.04,53088.0,100.6088,100.7366,100.3714,100.4718,53088.0
2018-12-19 14:30:00,110.0,110.52,109.87,110.18,86509.0,100.4353,100.9101,100.3166,100.5996,86509.0
2018-12-19 14:35:00,110.18,110.33,109.95,110.12,67418.0,100.5996,100.7366,100.3896,100.5449,67418.0
2018-12-19 14:40:00,110.09,110.09,109.23,109.27,99556.0,100.5175,100.5175,99.7322,99.7688,99556.0
2018-12-19 14:45:00,109.32,109.58,109.14,109.58,56881.0,99.8144,100.0518,99.6501,100.0518,56881.0
2018-12-19 14:50:00,109.56,109.56,108.88,109.0,55704.0,100.0335,100.0335,99.4127,99.5222,55704.0
2018-12-19 14:55:00,108.98,109.0,108.45,108.74,68648.0,99.504,99.5222,99.0201,99.2848,68648.0
2018-12-19 15:00:00,108.71,108.74,108.19,108.26,57571.0,99.2575,99.2848,98.7827,98.8466,57571.0
2018-12-19 15:05:00,108.24,108.51,107.7,108.51,88232.0,98.8283,99.0748,98.3353,99.0748,88232.0
2018-12-19 15:10:00,108.5,109.07,108.16,109.06,98814.0,99.0657,99.5861,98.7553,99.577,98814.0
2018-12-19 15:15:00,109.06,109.09,108.52,108.75,102082.0,99.577,99.6044,99.084,99.294,102082.0
2018-12-19 15:20:00,108.77,109.38,108.37,109.12,90213.0,99.3122,99.8692,98.947,99.6318,90213.0
2018-12-19 15:25:00,109.13,109.17,108.74,108.84,207532.0,99.6409,99.6775,99.2848,99.3761,207532.0
2018-12-19 15:30:00,108.82,109.5,108.81,109.49,192379.0,99.3579,99.9788,99.3488,99.9696,192379.0
2018-12-19 15:35:00,109.49,109.49,108.92,109.06,139595.0,99.9696,99.9696,99.4492,99.577,139595.0
2018-12-19 15:40:00,109.05,109.07,108.72,108.93,249523.0,99.5679,99.5861,99.2666,99.4583,249523.0
2018-12-19 15:45:00,108.91,109.31,108.78,109.3,198475.0,99.4401,99.8053,99.3214,99.7962,198475.0
2018-12-19 15:50:00,109.29,109.42,109.14,109.33,239204.0,99.787,99.9057,99.6501,99.8235,239204.0
2018-12-19 15:55:00,109.31,109.6,109.07,109.12,425792.0,99.8053,100.0701,99.5861,99.6318,425792.0
2018-12-20 09:30:00,109.1,109.35,108.76,109.15,212098.0,99.6135,99.8418,99.3031,99.6592,212098.0
2018-12-20 09:35:00,109.07,109.86,108.89,109.73,90419.0,99.5861,100.3075,99.4218,100.1888,90419.0
2018-12-20 09:40:00,109.69,109.96,109.0,109.06,58721.0,100.1522,100.3988,99.5222,99.577,58721.0
2018-12-20 09:45:00,109.08,109.11,108.81,108.93,139616.0,99.5953,99.6227,99.3488,99.4583,139616.0
2018-12-20 09:50:00,108.92,109.35,108.91,109.28,43387.0,99.4492,99.8418,99.4401,99.7779,43387.0
2018-12-20 09:55:00,109.3,109.41,109.23,109.27,31277.0,99.7962,99.8966,99.7322,99.7688,31277.0
2018-12-20 10:00:00,109.32,109.45,109.06,109.21,50532.0,99.8144,99.9331,99.577,99.714,50532.0
2018-12-20 10:05:00,109.21,109.8,109.21,109.68,75430.0,99.714,100.2527,99.714,100.1431,75430.0
2018-12-20 10:10:00,109.65,109.68,109.39,109.54,36180.0,100.1157,100.1431,99.8783,100.0153,36180.0
2018-12-20 10:15:00,109.52,109.64,109.08,109.08,88258.0,99.997,100.1066,99.5953,99.5953,88258.0
2018-12-20 10:20:00,109.07,109.24,108.82,108.92,112709.0,99.5861,99.7414,99.3579,99.4492,112709.0
2018-12-20 10:25:00,108.93,109.07,108.75,108.76,77031.0,99.4583,99.5861,99.294,99.3031,77031.0
2018-12-20 10:30:00,108.76,109.08,108.73,108.78,34230.0,99.3031,99.5953,99.2757,99.3214,34230.0
2018-12-20 10:35:00,108.76,109.14,108.67,109.12,29448.0,99.3031,99.6501,99.2209,99.6318,29448.0
2018-12-20 10:40:00,109.08,109.36,108.99,109.3,45137.0,99.5953,99.8509,99.5131,99.7962,45137.0
2018-12-20 10:45:00,109.28,109.46,109.24,109.32,36646.0,99.7779,99.9422,99.7414,99.8144,36646.0
2018-12-20 10:50:00,109.29,109.36,108.93,109.03,162189.0,99.787,99.8509,99.4583,99.5496,162189.0
2018-12-20 10:55:00,109.03,109.29,108.94,109.15,21565.0,99.5496,99.787,99.4675,99.6592,21565.0
2018-12-20 11:00:00,109.11,109.26,108.96,109.25,30222.0,99.6227,99.7596,99.4857,99.7505,30222.0
2018-12-20 11:05:00,109.22,109.43,109.09,109.22,54918.0,99.7231,99.9148,99.6044,99.7231,54918.0
2018-12-20 11:10:00,109.26,109.34,109.16,109.24,38811.0,99.7596,99.8327,99.6683,99.7414,38811.0
2018-12-20 11:15:00,109.25,109.39,109.19,109.28,79856.0,99.7505,99.8783,99.6957,99.7779,79856.0
2018-12-20 11:20:00,109.23,109.32,109.04,109.25,35323.0,99.7322,99.8144,99.5588,99.7505,35323.0
2018-12-20 11:25:00,109.25,109.29,108.97,109.14,28746.0,99.7505,99.787,99.4948,99.6501,28746.0
2018-12-20 11:30:00,109.11,109.28,109.01,109.09,32280.0,99.6227,99.7779,99.5314,99.6044,32280.0
2018-12-20 11:35:00,109.08,109.22,109.02,109.07,40906.0,99.5953,99.7231,99.5405,99.5861,40906.0
2018-12-20 11:40:00,109.09,109.28,109.01,109.01,76361.0,99.6044,99.7779,99.5314,99.5314,76361.0
2018-12-20 11:45:00,109.05,109.17,108.77,108.8,28938.0,99.5679,99.6775,99.3122,99.3396,28938.0
2018-12-20 11:50:00,108.84,108.97,108.43,108.58,191841.0,99.3761,99.4948,99.0018,99.1388,191841.0
2018-12-20 11:55:00,108.58,109.04,108.37,108.61,65841.0,99.1388,99.5588,98.947,99.1661,65841.0
2018-12-20 12:00:00,108.63,109.0,108.56,108.85,49747.0,99.1844,99.5222,99.1205,99.3853,49747.0
2018-12-20 12:05:00,108.8,108.97,108.71,108.78,39472.0,99.3396,99.4948,99.2575,99.3214,39472.0
2018-12-20 12:10:00,108.77,108.9,108.54,108.62,49536.0,99.3122,99.4309,99.1022,99.1753,49536.0
2018-12-20 12:15:00,108.6,109.09,108.59,109.01,48129.0,99.157,99.6044,99.1479,99.5314,48129.0
2018-12-20 12:20:00,108.99,109.11,108.84,109.07,39550.0,99.5131,99.6227,99.3761,99.5861,39550.0
2018-12-20 12:25:00,109.08,109.27,108.99,109.17,40605.0,99.5953,99.7688,99.5131,99.6775,40605.0
2018-12-20 12:30:00,109.15,109.25,109.02,109.07,41398.0,99.6592,99.7505,99.5405,99.5861,41398.0
2018-12-20 12:35:00,109.02,109.16,108.8,108.93,42814.0,99.5405,99.6683,99.3396,99.4583,42814.0
2018-12-20 12:40:00,108.88,109.14,108.73,109.0,45192.0,99.4127,99.6501,99.2757,99.5222,45192.0
2018-12-20 12:45:00,108.97,109.2,108.93,109.11,44654.0,99.4948,99.7048,99.4583,99.6227,44654.0
2018-12-20 12:50:00,109.12,109.2,109.0,109.12,37299.0,99.6318,99.7048,99.5222,99.6318,37299.0
2018-12-20 12:55:00,109.11,109.45,109.05,109.35,44483.0,99.6227,99.9331,99.5679,99.8418,44483.0
2018-12-20 13:00:00,109.36,109.39,109.05,109.09,36016.0,99.8509,99.8783,99.5679,99.6044,36016.0
2018-12-20 13:05:00,109.07,109.25,108.86,108.93,61690.0,99.5861,99.7505,99.3944,99.4583,61690.0
2018-12-20 13:10:00,108.93,109.25,108.9,109.22,29702.0,99.4583,99.7505,99.4309,99.7231,29702.0
2018-12-20 13:15:00,109.2,109.39,109.07,109.35,109392.0,99.7048,99.8783,99.5861,99.8418,109392.0
2018-12-20 13:20:00,109.32,109.44,108.92,109.05,33443.0,99.8144,99.924,99.4492,99.5679,33443.0
2018-12-20 13:25:00,109.09,109.27,108.88,108.95,127986.0,99.6044,99.7688,99.4127,99.4766,127986.0
2018-12-20 13:30:00,108.94,109.02,108.86,108.94,34518.0,99.4675,99.5405,99.3944,99.4675,34518.0
2018-12-20 13:35:00,108.91,109.14,108.73,109.11,41732.0,99.4401,99.6501,99.2757,99.6227,41732.0
2018-12-20 13:40:00,109.08,109.14,108.76,109.14,42321.0,99.5953,99.6501,99.3031,99.6501,42321.0
2018-12-20 13:45:00,109.11,109.22,108.97,109.15,22462.0,99.6227,99.7231,99.4948,99.6592,22462.0
2018-12-20 13:50:00,109.18,109.2,108.89,108.89,26518.0,99.6866,99.7048,99.4218,99.4218,26518.0
2018-12-20 13:55:00,108.91,109.07,108.82,108.89,31973.0,99.4401,99.5861,99.3579,99.4218,31973.0
2018-12-20 14:00:00,108.92,108.97,108.34,108.62,53206.0,99.4492,99.4948,98.9196,99.1753,53206.0
2018-12-20 14:05:00,108.64,108.87,108.54,108.6,112290.0,99.1935,99.4035,99.1022,99.157,112290.0
2018-12-20 14:10:00,108.59,108.6,108.12,108.39,100142.0,99.1479,99.157,98.7188,98.9653,100142.0
2018-12-20 14:15:00,108.38,108.59,108.27,108.31,131424.0,98.9561,99.1479,98.8557,98.8922,131424.0
2018-12-20 14:20:00,108.31,108.88,108.3,108.66,80785.0,98.8922,99.4127,98.8831,99.2118,80785.0
2018-12-20 14:25:00,108.69,109.13,108.69,109.08,131628.0,99.2392,99.6409,99.2392,99.5953,131628.0
2018-12-20 14:30:00,109.04,109.28,109.01,109.2,56516.0,99.5588,99.7779,99.5314,99.7048,56516.0
2018-12-20 14:35:00,109.22,109.58,109.16,109.17,70447.0,99.7231,100.0518,99.6683,99.6775,70447.0
2018-12-20 14:40:00,109.18,109.9,109.14,109.84,81649.0,99.6866,100.344,99.6501,100.2892,81649.0
2018-12-20 14:45:00,109.88,110.16,109.74,110.07,54573.0,100.3257,100.5814,100.1979,100.4992,54573.0
2018-12-20 14:50:00,110.06,110.07,109.57,109.61,53796.0,100.4901,100.4992,100.0427,100.0792,53796.0
2018-12-20 14:55:00,109.58,109.58,109.11,109.34,59855.0,100.0518,100.0518,99.6227,99.8327,59855.0
2018-12-20 15:00:00,109.38,109.39,109.1,109.17,68510.0,99.8692,99.8783,99.6135,99.6775,68510.0
2018-12-20 15:05:00,109.15,109.45,108.71,109.28,75642.0,99.6592,99.9331,99.2575,99.7779,75642.0
2018-12-20 15:10:00,109.26,109.57,109.19,109.44,57892.0,99.7596,100.0427,99.6957,99.924,57892.0
2018-12-20 15:15:00,109.48,109.49,109.24,109.24,65140.0,99.9605,99.9696,99.7414,99.7414,65140.0
2018-12-20 15:20:00,109.24,109.75,109.18,109.67,65166.0,99.7414,100.207,99.6866,100.134,65166.0
2018-12-20 15:25:00,109.65,109.69,109.24,109.26,113611.0,100.1157,100.1522,99.7414,99.7596,113611.0
2018-12-20 15:30:00,109.28,109.61,109.28,109.42,205312.0,99.7779,100.0792,99.7779,99.9057,205312.0
2018-12-20 15:35:00,109.41,109.66,109.32,109.59,157568.0,99.8966,100.1248,99.8144,100.0609,157568.0
2018-12-20 15:40:00,109.57,109.78,109.38,109.44,198006.0,100.0427,100.2344,99.8692,99.924,198006.0
2018-12-20 15:45:00,109.43,109.56,109.19,109.27,211868.0,99.9148,100.0335,99.6957,99.7688,211868.0
2018-12-20 15:50:00,109.24,109.3,108.77,108.83,139642.0,99.7414,99.7962,99.3122,99.367,139642.0
2018-12-20 15:55:00,108.8,109.36,108.78,109.28,445664.0,99.3396,99.8509,99.3214,99.7779,445664.0
2018-12-21 09:30:00,109.29,109.83,109.16,109.29,17898.0,99.787,100.2801,99.6683,99.787,17898.0
2018-12-21 09:35:00,109.32,110.2,109.17,109.62,1287931.0,99.8144,100.6179,99.6775,100.0883,1287931.0
2018-12-21 09:40:00,109.62,110.3,109.6,110.05,52608.0,100.0883,100.7092,100.0701,100.4809,52608.0
2018-12-21 09:45:00,110.06,110.21,109.96,110.07,80285.0,100.4901,100.627,100.3988,100.4992,80285.0
2018-12-21 09:50:00,110.04,110.21,109.99,110.12,119704.0,100.4718,100.627,100.4262,100.5449,119704.0
2018-12-21 09:55:00,110.15,110.44,110.15,110.44,40809.0,100.5722,100.837,100.5722,100.837,40809.0
2018-12-21 10:00:00,110.43,110.64,110.32,110.46,70062.0,100.8279,101.0196,100.7275,100.8553,70062.0
2018-12-21 10:05:00,110.49,110.81,110.35,110.8,102740.0,100.8827,101.1749,100.7549,101.1657,102740.0
2018-12-21 10:10:00,110.77,111.51,110.77,111.25,60643.0,101.1383,101.814,101.1383,101.5766,60643.0
2018-12-21 10:15:00,111.27,111.4,110.92,111.29,98059.0,101.5949,101.7136,101.2753,101.6131,98059.0
2018-12-21 10:20:00,111.28,111.37,111.0,111.21,40566.0,101.604,101.6862,101.3483,101.5401,40566.0
2018-12-21 10:25:00,111.17,111.21,110.79,111.04,42267.0,101.5036,101.5401,101.1566,101.3849,42267.0
2018-12-21 10:30:00,111.01,111.22,110.86,111.14,91973.0,101.3575,101.5492,101.2205,101.4762,91973.0
2018-12-21 10:35:00,111.23,111.38,111.09,111.25,31871.0,101.5583,101.6953,101.4305,101.5766,31871.0
2018-12-21 10:40:00,111.25,111.32,111.08,111.11,47909.0,101.5766,101.6405,101.4214,101.4488,47909.0
2018-12-21 10:45:00,111.12,111.3,110.99,111.26,37567.0,101.4579,101.6222,101.3392,101.5857,37567.0
2018-12-21 10:50:00,111.27,111.34,111.01,111.2,56308.0,101.5949,101.6588,101.3575,101.5309,56308.0
2018-12-21 10:55:00,111.2,111.36,111.08,111.36,52654.0,101.5309,101.677,101.4214,101.677,52654.0
2018-12-21 11:00:00,111.36,111.37,110.87,110.88,45322.0,101.677,101.6862,101.2296,101.2388,45322.0
2018-12-21 11:05:00,110.88,110.99,110.42,110.42,58310.0,101.2388,101.3392,100.8188,100.8188,58310.0
2018-12-21 11:10:00,110.46,110.7,110.45,110.6,47066.0,100.8553,101.0744,100.8462,100.9831,47066.0
2018-12-21 11:15:00,110.65,110.8,110.61,110.77,131369.0,101.0288,101.1657,100.9922,101.1383,131369.0
2018-12-21 11:20:00,110.75,111.08,110.73,110.88,63378.0,101.1201,101.4214,101.1018,101.2388,63378.0
2018-12-21 11:25:00,110.85,111.31,110.75,111.31,105072.0,101.2114,101.6314,101.1201,101.6314,105072.0
2018-12-21 11:30:00,111.32,111.37,111.15,111.26,42199.0,101.6405,101.6862,101.4853,101.5857,42199.0
2018-12-21 11:35:00,111.26,111.32,110.95,110.97,38058.0,101.5857,101.6405,101.3027,101.3209,38058.0
2018-12-21 11:40:00,110.98,111.09,110.88,111.01,23347.0,101.3301,101.4305,101.2388,101.3575,23347.0
2018-12-21 11:45:00,111.02,111.28,110.96,111.02,24693.0,101.3666,101.604,101.3118,101.3666,24693.0
2018-12-21 11:50:00,111.05,111.25,111.01,111.09,29147.0,101.394,101.5766,101.3575,101.4305,29147.0
2018-12-21 11:55:00,111.11,111.23,110.89,110.99,23426.0,101.4488,101.5583,101.2479,101.3392,23426.0
2018-12-21 12:00:00,110.99,111.16,110.88,111.12,27790.0,101.3392,101.4944,101.2388,101.4579,27790.0
2018-12-21 12:05:00,111.09,111.22,110.82,110.87,26900.0,101.4305,101.5492,101.184,101.2296,26900.0
2018-12-21 12:10:00,110.81,110.95,110.66,110.72,24869.0,101.1749,101.3027,101.0379,101.0927,24869.0
2018-12-21 12:15:00,110.72,110.77,110.39,110.41,27174.0,101.0927,101.1383,100.7914,100.8096,27174.0
2018-12-21 12:20:00,110.4,110.53,110.27,110.43,24964.0,100.8005,100.9192,100.6818,100.8279,24964.0
2018-12-21 12:25:00,110.47,110.51,110.23,110.26,190856.0,100.8644,100.9009,100.6453,100.6727,190856.0
2018-12-21 12:30:00,110.24,110.32,109.73,110.29,46011.0,100.6544,100.7275,100.1888,100.7001,46011.0
2018-12-21 12:35:00,110.25,110.66,110.19,110.6,32660.0,100.6635,101.0379,100.6088,100.9831,32660.0
2018-12-21 12:40:00,110.58,110.58,110.34,110.38,180877.0,100.9649,100.9649,100.7457,100.7822,180877.0
2018-12-21 12:45:00,110.38,110.69,110.38,110.53,80095.0,100.7822,101.0653,100.7822,100.9192,80095.0
2018-12-21 12:50:00,110.58,110.59,110.1,110.1,29183.0,100.9649,100.974,100.5266,100.5266,29183.0
2018-12-21 12:55:00,110.16,110.28,109.9,110.07,29606.0,100.5814,100.6909,100.344,100.4992,29606.0
2018-12-21 13:00:00,110.11,110.17,109.95,110.07,19258.0,100.5357,100.5905,100.3896,100.4992,19258.0
2018-12-21 13:05:00,110.05,110.21,109.85,110.19,27489.0,100.4809,100.627,100.2983,100.6088,27489.0
2018-12-21 13:10:00,110.2,110.32,110.01,110.23,26765.0,100.6179,100.7275,100.4444,100.6453,26765.0
2018-12-21 13:15:00,110.21,110.38,110.14,110.23,246008.0,100.627,100.7822,100.5631,100.6453,246008.0
2018-12-21 13:20:00,110.22,110.45,110.04,110.34,20006.0,100.6362,100.8462,100.4718,100.7457,20006.0
2018-12-21 13:25:00,110.33,110.47,110.18,110.28,22026.0,100.7366,100.8644,100.5996,100.6909,22026.0
2018-12-21 13:30:00,110.27,110.58,110.24,110.58,15511.0,100.6818,100.9649,100.6544,100.9649,15511.0
2018-12-21 13:35:00,110.59,110.6,110.43,110.58,22093.0,100.974,100.9831,100.8279,100.9649,22093.0
2018-12-21 13:40:00,110.58,110.72,110.45,110.66,32057.0,100.9649,101.0927,100.8462,101.0379,32057.0
2018-12-21 13:45:00,110.64,110.67,110.37,110.4,22258.0,101.0196,101.047,100.7731,100.8005,22258.0
2018-12-21 13:50:00,110.39,110.55,110.21,110.28,16107.0,100.7914,100.9375,100.627,100.6909,16107.0
2018-12-21 13:55:00,110.3,110.39,110.25,110.34,29046.0,100.7092,100.7914,100.6635,100.7457,29046.0
2018-12-21 14:00:00,110.34,110.44,110.2,110.36,47971.0,100.7457,100.837,100.6179,100.764,47971.0
2018-12-21 14:05:00,110.37,110.45,110.17,110.19,24589.0,100.7731,100.8462,100.5905,100.6088,24589.0
2018-12-21 14:10:00,110.17,110.3,110.04,110.18,54932.0,100.5905,100.7092,100.4718,100.5996,54932.0
2018-12-21 14:15:00,110.18,110.42,110.1,110.41,43839.0,100.5996,100.8188,100.5266,100.8096,43839.0
2018-12-21 14:20:00,110.41,110.59,110.37,110.38,81467.0,100.8096,100.974,100.7731,100.7822,81467.0
2018-12-21 14:25:00,110.37,110.52,110.26,110.48,52795.0,100.7731,100.9101,100.6727,100.8735,52795.0
2018-12-21 14:30:00,110.46,110.54,110.43,110.45,29936.0,100.8553,100.9283,100.8279,100.8462,29936.0
2018-12-21 14:35:00,110.47,110.63,110.45,110.49,21015.0,100.8644,101.0105,100.8462,100.8827,21015.0
2018-12-21 14:40:00,110.48,110.53,110.39,110.44,56328.0,100.8735,100.9192,100.7914,100.837,56328.0
2018-12-21 14:45:00,110.44,110.67,110.39,110.6,63247.0,100.837,101.047,100.7914,100.9831,63247.0
2018-12-21 14:50:00,110.6,110.78,110.43,110.45,77633.0,100.9831,101.1475,100.8279,100.8462,77633.0
2018-12-21 14:55:00,110.48,110.56,110.0,110.15,83098.0,100.8735,100.9466,100.4353,100.5722,83098.0
2018-12-21 15:00:00,110.15,110.39,110.15,110.21,68519.0,100.5722,100.7914,100.5722,100.627,68519.0
2018-12-21 15:05:00,110.22,110.25,109.94,110.07,54562.0,100.6362,100.6635,100.3805,100.4992,54562.0
2018-12-21 15:10:00,110.06,110.09,109.64,109.68,79237.0,100.4901,100.5175,100.1066,100.1431,79237.0
2018-12-21 15:15:00,109.68,109.71,108.92,109.1,112616.0,100.1431,100.1705,99.4492,99.6135,112616.0
2018-12-21 15:20:00,109.1,109.4,109.0,109.25,54098.0,99.6135,99.8875,99.5222,99.7505,54098.0
2018-12-21 15:25:00,109.19,109.23,108.68,108.92,88942.0,99.6957,99.7322,99.2301,99.4492,88942.0
2018-12-21 15:30:00,108.93,109.43,108.92,109.18,80418.0,99.4583,99.9148,99.4492,99.6866,80418.0
2018-12-21 15:35:00,109.19,109.19,108.8,108.86,130067.0,99.6957,99.6957,99.3396,99.3944,130067.0
2018-12-21 15:40:00,108.86,109.08,108.81,109.02,136143.0,99.3944,99.5953,99.3488,99.5405,136143.0
2018-12-21 15:45:00,109.02,109.41,108.96,109.13,147037.0,99.5405,99.8966,99.4857,99.6409,147037.0
2018-12-21 15:50:00,109.16,109.45,109.0,109.25,219284.0,99.6683,99.9331,99.5222,99.7505,219284.0
2018-12-21 15:55:00,109.26,109.54,109.03,109.4,450489.0,99.7596,100.0153,99.5496,99.8875,450489.0
2018-12-24 09:30:00,109.35,109.41,108.66,108.86,78736.0,99.8418,99.8966,99.2118,99.3944,78736.0
2018-12-24 09:35:00,108.84,109.08,108.42,108.9,87321.0,99.3761,99.5953,98.9927,99.4309,87321.0
2018-12-24 09:40:00,108.92,109.02,108.56,108.58,30433.0,99.4492,99.5405,99.1205,99.1388,30433.0
2018-12-24 09:45:00,108.56,108.88,108.52,108.81,52552.0,99.1205,99.4127,99.084,99.3488,52552.0
2018-12-24 09:50:00,108.8,108.93,108.62,108.87,53805.0,99.3396,99.4583,99.1753,99.4035,53805.0
2018-12-24 09:55:00,108.88,108.91,108.59,108.75,64921.0,99.4127,99.4401,99.1479,99.294,64921.0
2018-12-24 10:00:00,108.73,108.93,108.31,108.55,86717.0,99.2757,99.4583,98.8922,99.1114,86717.0
2018-12-24 10:05:00,108.51,108.61,107.9,107.98,61183.0,99.0748,99.1661,98.5179,98.5909,61183.0
2018-12-24 10:10:00,107.99,108.64,107.91,108.56,43748.0,98.6001,99.1935,98.527,99.1205,43748.0
2018-12-24 10:15:00,108.55,108.72,108.3,108.45,32699.0,99.1114,99.2666,98.8831,99.0201,32699.0
2018-12-24 10:20:00,108.49,108.73,108.4,108.59,36843.0,99.0566,99.2757,98.9744,99.1479,36843.0
2018-12-24 10:25:00,108.57,108.8,108.52,108.69,24129.0,99.1296,99.3396,99.084,99.2392,24129.0
2018-12-24 10:30:00,108.76,108.95,108.71,108.73,38811.0,99.3031,99.4766,99.2575,99.2757,38811.0
2018-12-24 10:35:00,108.75,109.08,108.67,108.88,72854.0,99.294,99.5953,99.2209,99.4127,72854.0
2018-12-24 10:40:00,108.88,109.28,108.88,109.13,36151.0,99.4127,99.7779,99.4127,99.6409,36151.0
2018-12-24 10:45:00,109.21,109.23,108.94,109.13,28897.0,99.714,99.7322,99.4675,99.6409,28897.0
2018-12-24 10:50:00,109.08,109.12,108.94,108.98,28379.0,99.5953,99.6318,99.4675,99.504,28379.0
2018-12-24 10:55:00,108.98,109.15,108.73,108.73,105332.0,99.504,99.6592,99.2757,99.2757,105332.0
2018-12-24 11:00:00,108.71,108.83,108.35,108.48,86541.0,99.2575,99.367,98.9288,99.0475,86541.0
2018-12-24 11:05:00,108.5,108.8,108.43,108.7,124505.0,99.0657,99.3396,99.0018,99.2483,124505.0
2018-12-24 11:10:00,108.67,109.04,108.61,109.01,61936.0,99.2209,99.5588,99.1661,99.5314,61936.0
2018-12-24 11:15:00,109.02,109.08,108.57,108.58,81928.0,99.5405,99.5953,99.1296,99.1388,81928.0
2018-12-24 11:20:00,108.52,108.88,108.41,108.75,67046.0,99.084,99.4127,98.9835,99.294,67046.0
2018-12-24 11:25:00,108.71,108.87,108.12,108.41,84482.0,99.2575,99.4035,98.7188,98.9835,84482.0
2018-12-24 11:30:00,108.35,108.57,108.1,108.29,113116.0,98.9288,99.1296,98.7005,98.874,113116.0
2018-12-24 11:35:00,108.28,108.28,107.82,107.91,16557.0,98.8648,98.8648,98.4448,98.527,16557.0
2018-12-24 11:40:00,107.98,108.16,107.88,107.95,40338.0,98.5909,98.7553,98.4996,98.5635,40338.0
2018-12-24 11:45:00,107.92,108.18,107.8,107.97,59372.0,98.5361,98.7735,98.4266,98.5818,59372.0
2018-12-24 11:50:00,107.94,107.95,107.52,107.77,40696.0,98.5544,98.5635,98.1709,98.3992,40696.0
2018-12-24 11:55:00,107.83,107.88,107.58,107.68,27036.0,98.454,98.4996,98.2257,98.317,27036.0
2018-12-24 12:00:00,107.74,108.02,107.66,107.86,30184.0,98.3718,98.6274,98.2988,98.4814,30184.0
2018-12-24 12:05:00,107.79,107.86,107.66,107.69,38755.0,98.4174,98.4814,98.2988,98.3261,38755.0
2018-12-24 12:10:00,107.69,107.82,107.53,107.76,35928.0,98.3261,98.4448,98.1801,98.3901,35928.0
2018-12-24 12:15:00,107.72,107.88,107.65,107.79,35075.0,98.3535,98.4996,98.2896,98.4174,35075.0
2018-12-24 12:20:00,107.76,107.83,107.47,107.53,39664.0,98.3901,98.454,98.1253,98.1801,39664.0
2018-12-24 12:25:00,107.49,107.74,107.16,107.25,47979.0,98.1435,98.3718,97.8422,97.9244,47979.0
2018-12-24 12:30:00,107.28,107.51,107.01,107.17,60657.0,97.9518,98.1618,97.7053,97.8514,60657.0
2018-12-24 12:35:00,107.15,107.26,106.9,106.96,47090.0,97.8331,97.9335,97.6048,97.6596,47090.0
2018-12-24 12:40:00,106.92,107.01,106.63,106.76,75232.0,97.6231,97.7053,97.3583,97.477,75232.0
2018-12-24 12:45:00,106.78,107.04,106.69,107.0,91920.0,97.4953,97.7327,97.4131,97.6961,91920.0
2018-12-24 12:50:00,107.0,107.44,106.98,107.44,91169.0,97.6961,98.0979,97.6779,98.0979,91169.0
2018-12-24 12:55:00,107.39,107.39,106.73,106.83,206969.0,98.0522,98.0522,97.4496,97.5409,206969.0
2018-12-26 09:30:00,106.76,107.99,106.76,107.45,58234.0,97.477,98.6001,97.477,98.107,58234.0
2018-12-26 09:35:00,107.55,107.55,107.12,107.45,35983.0,98.1983,98.1983,97.8057,98.107,35983.0
2018-12-26 09:40:00,107.4,107.42,107.13,107.38,72078.0,98.0614,98.0796,97.8148,98.0431,72078.0
2018-12-26 09:45:00,107.39,107.9,107.33,107.9,80309.0,98.0522,98.5179,97.9974,98.5179,80309.0
2018-12-26 09:50:00,107.88,107.92,107.55,107.62,30159.0,98.4996,98.5361,98.1983,98.2622,30159.0
2018-12-26 09:55:00,107.59,107.66,107.0,107.09,103468.0,98.2348,98.2988,97.6961,97.7783,103468.0
2018-12-26 10:00:00,107.11,107.11,106.76,106.86,20954.0,97.7966,97.7966,97.477,97.5683,20954.0
2018-12-26 10:05:00,106.87,106.89,106.6,106.84,29347.0,97.5774,97.5957,97.3309,97.5501,29347.0
2018-12-26 10:10:00,106.84,106.93,106.52,106.68,43496.0,97.5501,97.6322,97.2579,97.404,43496.0
2018-12-26 10:15:00,106.68,106.79,106.43,106.68,20581.0,97.404,97.5044,97.1757,97.404,20581.0
2018-12-26 10:20:00,106.64,106.99,106.62,106.73,51177.0,97.3674,97.687,97.3492,97.4496,51177.0
2018-12-26 10:25:00,106.75,107.28,106.71,107.13,17026.0,97.4679,97.9518,97.4314,97.8148,17026.0
2018-12-26 10:30:00,107.19,107.41,107.15,107.29,22991.0,97.8696,98.0705,97.8331,97.9609,22991.0
2018-12-26 10:35:00,107.28,107.28,106.98,107.05,14071.0,97.9518,97.9518,97.6779,97.7418,14071.0
2018-12-26 10:40:00,107.07,107.07,106.82,106.84,14675.0,97.7601,97.7601,97.5318,97.5501,14675.0
2018-12-26 10:45:00,106.87,107.09,106.79,107.08,17617.0,97.5774,97.7783,97.5044,97.7692,17617.0
2018-12-26 10:50:00,107.09,107.22,106.49,106.54,17205.0,97.7783,97.897,97.2305,97.2761,17205.0
2018-12-26 10:55:00,106.57,106.87,106.57,106.8,14686.0,97.3035,97.5774,97.3035,97.5135,14686.0
2018-12-26 11:00:00,106.84,107.41,106.84,107.4,19309.0,97.5501,98.0705,97.5501,98.0614,19309.0
2018-12-26 11:05:00,107.38,107.49,107.22,107.32,22777.0,98.0431,98.1435,97.897,97.9883,22777.0
2018-12-26 11:10:00,107.31,107.59,107.3,107.54,13474.0,97.9792,98.2348,97.9701,98.1892,13474.0
2018-12-26 11:15:00,107.53,107.94,107.53,107.93,21512.0,98.1801,98.5544,98.1801,98.5453,21512.0
2018-12-26 11:20:00,107.91,107.98,107.79,107.95,14301.0,98.527,98.5909,98.4174,98.5635,14301.0
2018-12-26 11:25:00,107.94,108.23,107.94,108.22,16609.0,98.5544,98.8192,98.5544,98.8101,16609.0
2018-12-26 11:30:00,108.21,108.25,108.07,108.09,16599.0,98.8009,98.8375,98.6731,98.6914,16599.0
2018-12-26 11:35:00,108.09,108.52,108.01,108.5,31153.0,98.6914,99.084,98.6183,99.0657,31153.0
2018-12-26 11:40:00,108.5,108.73,108.42,108.72,28323.0,99.0657,99.2757,98.9927,99.2666,28323.0
2018-12-26 11:45:00,108.68,108.8,108.58,108.8,17453.0,99.2301,99.3396,99.1388,99.3396,17453.0
2018-12-26 11:50:00,108.8,108.82,108.58,108.7,21703.0,99.3396,99.3579,99.1388,99.2483,21703.0
2018-12-26 11:55:00,108.72,109.05,108.68,109.03,21917.0,99.2666,99.5679,99.2301,99.5496,21917.0
2018-12-26 12:00:00,109.05,109.1,108.89,108.96,26370.0,99.5679,99.6135,99.4218,99.4857,26370.0
2018-12-26 12:05:00,108.99,109.21,108.99,109.18,17091.0,99.5131,99.714,99.5131,99.6866,17091.0
2018-12-26 12:10:00,109.16,109.3,109.11,109.21,112778.0,99.6683,99.7962,99.6227,99.714,112778.0
2018-12-26 12:15:00,109.23,109.23,108.75,108.9,34089.0,99.7322,99.7322,99.294,99.4309,34089.0
2018-12-26 12:20:00,108.91,109.09,108.7,108.84,16479.0,99.4401,99.6044,99.2483,99.3761,16479.0
2018-12-26 12:25:00,108.83,108.92,108.52,108.59,21814.0,99.367,99.4492,99.084,99.1479,21814.0
2018-12-26 12:30:00,108.63,108.68,108.48,108.57,22992.0,99.1844,99.2301,99.0475,99.1296,22992.0
2018-12-26 12:35:00,108.59,108.94,108.59,108.83,15432.0,99.1479,99.4675,99.1479,99.367,15432.0
2018-12-26 12:40:00,108.81,108.94,108.72,108.94,27803.0,99.3488,99.4675,99.2666,99.4675,27803.0
2018-12-26 12:45:00,108.95,109.07,108.72,108.77,13723.0,99.4766,99.5861,99.2666,99.3122,13723.0
2018-12-26 12:50:00,108.81,108.89,108.66,108.76,47074.0,99.3488,99.4218,99.2118,99.3031,47074.0
2018-12-26 12:55:00,108.79,109.03,108.79,108.87,11613.0,99.3305,99.5496,99.3305,99.4035,11613.0
2018-12-26 13:00:00,108.9,108.95,108.59,108.65,25684.0,99.4309,99.4766,99.1479,99.2027,25684.0
2018-12-26 13:05:00,108.62,108.72,108.52,108.72,17497.0,99.1753,99.2666,99.084,99.2666,17497.0
2018-12-26 13:10:00,108.69,108.8,108.35,108.42,14959.0,99.2392,99.3396,98.9288,98.9927,14959.0
2018-12-26 13:15:00,108.38,108.39,108.19,108.2,85800.0,98.9561,98.9653,98.7827,98.7918,85800.0
2018-12-26 13:20:00,108.18,108.44,108.16,108.39,39159.0,98.7735,99.0109,98.7553,98.9653,39159.0
2018-12-26 13:25:00,108.37,108.58,108.32,108.52,15740.0,98.947,99.1388,98.9014,99.084,15740.0
2018-12-26 13:30:00,108.53,108.65,108.44,108.44,27470.0,99.0931,99.2027,99.0109,99.0109,27470.0
2018-12-26 13:35:00,108.44,108.55,108.33,108.55,59114.0,99.0109,99.1114,98.9105,99.1114,59114.0
2018-12-26 13:40:00,108.57,108.69,108.46,108.47,29264.0,99.1296,99.2392,99.0292,99.0383,29264.0
2018-12-26 13:45:00,108.46,108.83,108.46,108.7,39925.0,99.0292,99.367,99.0292,99.2483,39925.0
2018-12-26 13:50:00,108.7,109.07,108.69,109.07,17619.0,99.2483,99.5861,99.2392,99.5861,17619.0
2018-12-26 13:55:00,109.09,109.17,109.0,109.14,10187.0,99.6044,99.6775,99.5222,99.6501,10187.0
2018-12-26 14:00:00,109.16,109.18,108.96,109.09,24721.0,99.6683,99.6866,99.4857,99.6044,24721.0
2018-12-26 14:05:00,109.07,109.08,108.78,108.88,17433.0,99.5861,99.5953,99.3214,99.4127,17433.0
2018-12-26 14:10:00,108.9,109.06,108.84,108.91,15375.0,99.4309,99.577,99.3761,99.4401,15375.0
2018-12-26 14:15:00,108.85,108.97,108.42,108.42,27978.0,99.3853,99.4948,98.9927,98.9927,27978.0
2018-12-26 14:20:00,108.42,108.57,108.35,108.57,18801.0,98.9927,99.1296,98.9288,99.1296,18801.0
2018-12-26 14:25:00,108.55,108.56,108.3,108.47,20512.0,99.1114,99.1205,98.8831,99.0383,20512.0
2018-12-26 14:30:00,108.46,108.92,108.46,108.88,19125.0,99.0292,99.4492,99.0292,99.4127,19125.0
2018-12-26 14:35:00,108.86,108.91,108.77,108.84,11214.0,99.3944,99.4401,99.3122,99.3761,11214.0
2018-12-26 14:40:00,108.85,108.86,108.59,108.76,12125.0,99.3853,99.3944,99.1479,99.3031,12125.0
2018-12-26 14:45:00,108.77,108.83,108.66,108.74,14105.0,99.3122,99.367,99.2118,99.2848,14105.0
2018-12-26 14:50:00,108.7,108.94,108.7,108.89,12143.0,99.2483,99.4675,99.2483,99.4218,12143.0
2018-12-26 14:55:00,108.86,109.15,108.69,109.14,16508.0,99.3944,99.6592,99.2392,99.6501,16508.0
2018-12-26 15:00:00,109.1,109.2,108.99,109.17,22780.0,99.6135,99.7048,99.5131,99.6775,22780.0
2018-12-26 15:05:00,109.19,109.38,109.15,109.22,47288.0,99.6957,99.8692,99.6592,99.7231,47288.0
2018-12-26 15:10:00,109.24,109.41,109.22,109.36,15296.0,99.7414,99.8966,99.7231,99.8509,15296.0
2018-12-26 15:15:00,109.36,109.55,109.28,109.42,21758.0,99.8509,100.0244,99.7779,99.9057,21758.0
2018-12-26 15:20:00,109.43,109.7,109.4,109.67,26666.0,99.9148,100.1614,99.8875,100.134,26666.0
2018-12-26 15:25:00,109.68,109.89,109.63,109.81,20930.0,100.1431,100.3348,100.0975,100.2618,20930.0
2018-12-26 15:30:00,109.81,109.97,109.69,109.92,36271.0,100.2618,100.4079,100.1522,100.3622,36271.0
2018-12-26 15:35:00,109.9,110.28,109.87,110.23,53955.0,100.344,100.6909,100.3166,100.6453,53955.0
2018-12-26 15:40:00,110.23,110.64,110.14,110.62,63625.0,100.6453,101.0196,100.5631,101.0014,63625.0
2018-12-26 15:45:00,110.65,110.83,110.4,110.42,107457.0,101.0288,101.1931,100.8005,100.8188,107457.0
2018-12-26 15:50:00,110.4,110.84,110.37,110.82,96933.0,100.8005,101.2022,100.7731,101.184,96933.0
2018-12-26 15:55:00,110.83,111.09,110.72,111.08,212433.0,101.1931,101.4305,101.0927,101.4214,212433.0
2018-12-27 09:30:00,110.24,110.95,110.24,110.78,59992.0,100.6544,101.3027,100.6544,101.1475,59992.0
2018-12-27 09:35:00,110.79,110.98,110.22,110.47,26509.0,101.1566,101.3301,100.6362,100.8644,26509.0
2018-12-27 09:40:00,110.41,110.7,110.06,110.1,17994.0,100.8096,101.0744,100.4901,100.5266,17994.0
2018-12-27 09:45:00,110.1,110.18,109.64,109.73,22931.0,100.5266,100.5996,100.1066,100.1888,22931.0
2018-12-27 09:50:00,109.69,109.76,109.29,109.52,25806.0,100.1522,100.2162,99.787,99.997,25806.0
2018-12-27 09:55:00,109.53,109.63,109.24,109.41,24347.0,100.0062,100.0975,99.7414,99.8966,24347.0
2018-12-27 10:00:00,109.31,109.81,109.18,109.63,37716.0,99.8053,100.2618,99.6866,100.0975,37716.0
2018-12-27 10:05:00,109.61,109.74,109.19,109.19,42569.0,100.0792,100.1979,99.6957,99.6957,42569.0
2018-12-27 10:10:00,109.21,109.38,109.03,109.13,20484.0,99.714,99.8692,99.5496,99.6409,20484.0
2018-12-27 10:15:00,109.2,109.38,108.86,108.86,35240.0,99.7048,99.8692,99.3944,99.3944,35240.0
2018-12-27 10:20:00,108.83,109.21,108.73,108.92,19089.0,99.367,99.714,99.2757,99.4492,19089.0
2018-12-27 10:25:00,108.96,109.14,108.89,108.93,24629.0,99.4857,99.6501,99.4218,99.4583,24629.0
2018-12-27 10:30:00,108.94,109.38,108.77,109.37,37246.0,99.4675,99.8692,99.3122,99.8601,37246.0
2018-12-27 10:35:00,109.32,109.54,109.24,109.25,22198.0,99.8144,100.0153,99.7414,99.7505,22198.0
2018-12-27 10:40:00,109.25,109.76,109.09,109.71,28590.0,99.7505,100.2162,99.6044,100.1705,28590.0
2018-12-27 10:45:00,109.75,109.85,109.6,109.66,12655.0,100.207,100.2983,100.0701,100.1248,12655.0
2018-12-27 10:50:00,109.66,109.66,109.32,109.33,16273.0,100.1248,100.1248,99.8144,99.8235,16273.0
2018-12-27 10:55:00,109.32,109.55,109.26,109.47,24304.0,99.8144,100.0244,99.7596,99.9514,24304.0
2018-12-27 11:00:00,109.47,109.51,109.15,109.2,23172.0,99.9514,99.9879,99.6592,99.7048,23172.0
2018-12-27 11:05:00,109.18,109.23,109.0,109.14,37502.0,99.6866,99.7322,99.5222,99.6501,37502.0
2018-12-27 11:10:00,109.16,109.44,109.12,109.25,21737.0,99.6683,99.924,99.6318,99.7505,21737.0
2018-12-27 11:15:00,109.25,109.71,109.25,109.65,14789.0,99.7505,100.1705,99.7505,100.1157,14789.0
2018-12-27 11:20:00,109.65,109.76,109.53,109.72,29977.0,100.1157,100.2162,100.0062,100.1796,29977.0
2018-12-27 11:25:00,109.7,109.97,109.64,109.88,38499.0,100.1614,100.4079,100.1066,100.3257,38499.0
2018-12-27 11:30:00,109.86,110.2,109.86,110.02,57877.0,100.3075,100.6179,100.3075,100.4535,57877.0
2018-12-27 11:35:00,110.02,110.19,109.9,110.0,30513.0,100.4535,100.6088,100.344,100.4353,30513.0
2018-12-27 11:40:00,109.96,109.98,109.7,109.7,20070.0,100.3988,100.417,100.1614,100.1614,20070.0
2018-12-27 11:45:00,109.74,109.88,109.74,109.79,10718.0,100.1979,100.3257,100.1979,100.2435,10718.0
2018-12-27 11:50:00,109.81,110.12,109.8,110.11,9375.0,100.2618,100.5449,100.2527,100.5357,9375.0
2018-12-27 11:55:00,110.1,110.34,110.06,110.21,14092.0,100.5266,100.7457,100.4901,100.627,14092.0
2018-12-27 12:00:00,110.2,110.21,109.83,109.86,9030.0,100.6179,100.627,100.2801,100.3075,9030.0
2018-12-27 12:05:00,109.86,109.94,109.78,109.9,12012.0,100.3075,100.3805,100.2344,100.344,12012.0
2018-12-27 12:10:00,109.91,109.92,109.8,109.89,6074.0,100.3531,100.3622,100.2527,100.3348,6074.0
2018-12-27 12:15:00,109.9,110.14,109.9,110.12,13083.0,100.344,100.5631,100.344,100.5449,13083.0
2018-12-27 12:20:00,110.1,110.22,110.08,110.22,12924.0,100.5266,100.6362,100.5083,100.6362,12924.0
2018-12-27 12:25:00,110.24,110.25,109.61,109.77,19459.0,100.6544,100.6635,100.0792,100.2253,19459.0
2018-12-27 12:30:00,109.74,109.84,109.25,109.36,47599.0,100.1979,100.2892,99.7505,99.8509,47599.0
2018-12-27 12:35:00,109.43,109.76,109.43,109.53,18772.0,99.9148,100.2162,99.9148,100.0062,18772.0
2018-12-27 12:40:00,109.51,109.55,109.29,109.35,26484.0,99.9879,100.0244,99.787,99.8418,26484.0
2018-12-27 12:45:00,109.36,109.4,109.21,109.35,22150.0,99.8509,99.8875,99.714,99.8418,22150.0
2018-12-27 12:50:00,109.33,109.44,109.22,109.44,41664.0,99.8235,99.924,99.7231,99.924,41664.0
2018-12-27 12:55:00,109.41,109.66,109.38,109.61,11098.0,99.8966,100.1248,99.8692,100.0792,11098.0
2018-12-27 13:00:00,109.6,109.69,109.41,109.56,11802.0,100.0701,100.1522,99.8966,100.0335,11802.0
2018-12-27 13:05:00,109.57,109.88,109.57,109.87,13432.0,100.0427,100.3257,100.0427,100.3166,13432.0
2018-12-27 13:10:00,109.89,109.91,109.73,109.88,8740.0,100.3348,100.3531,100.1888,100.3257,8740.0
2018-12-27 13:15:00,109.86,109.94,109.73,109.76,9248.0,100.3075,100.3805,100.1888,100.2162,9248.0
2018-12-27 13:20:00,109.72,109.73,109.61,109.69,11489.0,100.1796,100.1888,100.0792,100.1522,11489.0
2018-12-27 13:25:00,109.67,109.88,109.6,109.6,11687.0,100.134,100.3257,100.0701,100.0701,11687.0
2018-12-27 13:30:00,109.55,109.68,109.53,109.66,10295.0,100.0244,100.1431,100.0062,100.1248,10295.0
2018-12-27 13:35:00,109.61,109.66,109.56,109.56,8405.0,100.0792,100.1248,100.0335,100.0335,8405.0
2018-12-27 13:40:00,109.56,109.62,109.5,109.59,12629.0,100.0335,100.0883,99.9788,100.0609,12629.0
2018-12-27 13:45:00,109.6,109.65,109.22,109.28,13273.0,100.0701,100.1157,99.7231,99.7779,13273.0
2018-12-27 13:50:00,109.29,109.34,109.14,109.15,17955.0,99.787,99.8327,99.6501,99.6592,17955.0
2018-12-27 13:55:00,109.15,109.35,109.13,109.35,14960.0,99.6592,99.8418,99.6409,99.8418,14960.0
2018-12-27 14:00:00,109.35,109.35,109.13,109.33,15187.0,99.8418,99.8418,99.6409,99.8235,15187.0
2018-12-27 14:05:00,109.31,109.45,109.1,109.1,23624.0,99.8053,99.9331,99.6135,99.6135,23624.0
2018-12-27 14:10:00,109.09,109.1,108.92,109.06,15413.0,99.6044,99.6135,99.4492,99.577,15413.0
2018-12-27 14:15:00,109.05,109.06,108.84,108.95,20886.0,99.5679,99.577,99.3761,99.4766,20886.0
2018-12-27 14:20:00,108.95,109.07,108.85,108.99,12606.0,99.4766,99.5861,99.3853,99.5131,12606.0
2018-12-27 14:25:00,108.93,109.08,108.82,109.04,15039.0,99.4583,99.5953,99.3579,99.5588,15039.0
2018-12-27 14:30:00,109.05,109.07,108.87,108.95,10062.0,99.5679,99.5861,99.4035,99.4766,10062.0
2018-12-27 14:35:00,108.93,109.23,108.9,109.2,14401.0,99.4583,99.7322,99.4309,99.7048,14401.0
2018-12-27 14:40:00,109.2,109.79,109.2,109.78,20475.0,99.7048,100.2435,99.7048,100.2344,20475.0
2018-12-27 14:45:00,109.81,109.84,109.47,109.63,16331.0,100.2618,100.2892,99.9514,100.0975,16331.0
2018-12-27 14:50:00,109.66,110.14,109.58,109.93,34807.0,100.1248,100.5631,100.0518,100.3714,34807.0
2018-12-27 14:55:00,109.94,110.1,109.8,110.1,15974.0,100.3805,100.5266,100.2527,100.5266,15974.0
2018-12-27 15:00:00,110.07,110.07,109.7,109.91,18143.0,100.4992,100.4992,100.1614,100.3531,18143.0
2018-12-27 15:05:00,109.86,110.06,109.81,110.06,17601.0,100.3075,100.4901,100.2618,100.4901,17601.0
2018-12-27 15:10:00,109.99,110.4,109.93,110.31,36083.0,100.4262,100.8005,100.3714,100.7183,36083.0
2018-12-27 15:15:00,110.38,110.39,110.1,110.28,19870.0,100.7822,100.7914,100.5266,100.6909,19870.0
2018-12-27 15:20:00,110.29,110.76,110.27,110.76,32539.0,100.7001,101.1292,100.6818,101.1292,32539.0
2018-12-27 15:25:00,110.75,111.33,110.54,111.14,61430.0,101.1201,101.6496,100.9283,101.4762,61430.0
2018-12-27 15:30:00,111.22,111.59,111.02,111.43,98284.0,101.5492,101.887,101.3666,101.7409,98284.0
2018-12-27 15:35:00,111.42,111.93,111.39,111.86,72754.0,101.7318,102.1975,101.7044,102.1336,72754.0
2018-12-27 15:40:00,111.91,112.9,111.86,112.66,100871.0,102.1792,103.0831,102.1336,102.864,100871.0
2018-12-27 15:45:00,112.65,112.75,112.15,112.36,114417.0,102.8549,102.9462,102.3983,102.5901,114417.0
2018-12-27 15:50:00,112.36,112.42,111.76,111.95,145074.0,102.5901,102.6449,102.0422,102.2157,145074.0
2018-12-27 15:55:00,111.93,112.87,111.89,112.87,302383.0,102.1975,103.0557,102.1609,103.0557,302383.0
2018-12-28 09:30:00,113.4,113.76,113.35,113.63,53033.0,103.5396,103.8683,103.494,103.7496,53033.0
2018-12-28 09:35:00,113.61,113.64,113.16,113.25,26116.0,103.7314,103.7588,103.3205,103.4027,26116.0
2018-12-28 09:40:00,113.3,113.66,113.25,113.6,58753.0,103.4483,103.777,103.4027,103.7223,58753.0
2018-12-28 09:45:00,113.53,113.56,113.4,113.44,90210.0,103.6583,103.6857,103.5396,103.5762,90210.0
2018-12-28 09:50:00,113.41,113.54,113.26,113.39,86164.0,103.5488,103.6675,103.4118,103.5305,86164.0
2018-12-28 09:55:00,113.36,113.58,113.32,113.51,51905.0,103.5031,103.704,103.4666,103.6401,51905.0
2018-12-28 10:00:00,113.5,113.57,113.29,113.33,42927.0,103.631,103.6949,103.4392,103.4757,42927.0
2018-12-28 10:05:00,113.33,113.41,113.18,113.19,54088.0,103.4757,103.5488,103.3388,103.3479,54088.0
2018-12-28 10:10:00,113.21,113.43,113.14,113.42,59878.0,103.3662,103.567,103.3023,103.5579,59878.0
2018-12-28 10:15:00,113.43,113.87,113.33,113.87,33822.0,103.567,103.9688,103.4757,103.9688,33822.0
2018-12-28 10:20:00,113.84,114.13,113.78,113.8,95914.0,103.9414,104.2062,103.8866,103.9049,95914.0
2018-12-28 10:25:00,113.8,113.88,113.55,113.66,33728.0,103.9049,103.9779,103.6766,103.777,33728.0
2018-12-28 10:30:00,113.62,113.7,113.24,113.27,33667.0,103.7405,103.8136,103.3936,103.421,33667.0
2018-12-28 10:35:00,113.25,113.25,112.59,112.86,59067.0,103.4027,103.4027,102.8001,103.0466,59067.0
2018-12-28 10:40:00,112.83,113.08,112.77,112.99,32594.0,103.0192,103.2475,102.9644,103.1653,32594.0
2018-12-28 10:45:00,112.98,113.19,112.89,113.19,25588.0,103.1562,103.3479,103.074,103.3479,25588.0
2018-12-28 10:50:00,113.16,113.4,113.1,113.16,25709.0,103.3205,103.5396,103.2657,103.3205,25709.0
2018-12-28 10:55:00,113.14,113.3,113.11,113.11,26695.0,103.3023,103.4483,103.2749,103.2749,26695.0
2018-12-28 11:00:00,113.17,113.2,112.7,112.75,16721.0,103.3296,103.357,102.9005,102.9462,16721.0
2018-12-28 11:05:00,112.77,113.05,112.69,112.96,24518.0,102.9644,103.2201,102.8914,103.1379,24518.0
2018-12-28 11:10:00,112.96,113.07,112.84,112.87,17569.0,103.1379,103.2383,103.0283,103.0557,17569.0
2018-12-28 11:15:00,112.88,113.4,112.84,113.14,40305.0,103.0649,103.5396,103.0283,103.3023,40305.0
2018-12-28 11:20:00,113.16,113.26,113.05,113.16,22104.0,103.3205,103.4118,103.2201,103.3205,22104.0
2018-12-28 11:25:00,113.18,113.55,113.14,113.53,37084.0,103.3388,103.6766,103.3023,103.6583,37084.0
2018-12-28 11:30:00,113.47,113.55,113.34,113.39,19056.0,103.6036,103.6766,103.4849,103.5305,19056.0
2018-12-28 11:35:00,113.46,113.81,113.42,113.72,15301.0,103.5944,103.914,103.5579,103.8318,15301.0
2018-12-28 11:40:00,113.72,113.86,113.64,113.81,15195.0,103.8318,103.9597,103.7588,103.914,15195.0
2018-12-28 11:45:00,113.82,113.9,113.63,113.72,15887.0,103.9231,103.9962,103.7496,103.8318,15887.0
2018-12-28 11:50:00,113.7,114.05,113.64,114.01,16354.0,103.8136,104.1331,103.7588,104.0966,16354.0
2018-12-28 11:55:00,114.0,114.17,113.95,114.04,23958.0,104.0875,104.2427,104.0418,104.124,23958.0
2018-12-28 12:00:00,114.08,114.13,113.88,114.05,17129.0,104.1605,104.2062,103.9779,104.1331,17129.0
2018-12-28 12:05:00,113.98,114.14,113.96,114.06,16865.0,104.0692,104.2153,104.051,104.1423,16865.0
2018-12-28 12:10:00,114.09,114.13,114.0,114.0,14170.0,104.1697,104.2062,104.0875,104.0875,14170.0
2018-12-28 12:15:00,113.99,113.99,113.62,113.7,16202.0,104.0783,104.0783,103.7405,103.8136,16202.0
2018-12-28 12:20:00,113.71,114.13,113.71,114.12,32923.0,103.8227,104.2062,103.8227,104.197,32923.0
2018-12-28 12:25:00,114.1,114.15,114.03,114.08,35805.0,104.1788,104.2244,104.1149,104.1605,35805.0
2018-12-28 12:30:00,114.12,114.23,114.06,114.14,15404.0,104.197,104.2975,104.1423,104.2153,15404.0
2018-12-28 12:35:00,114.09,114.38,114.06,114.34,24235.0,104.1697,104.4344,104.1423,104.3979,24235.0
2018-12-28 12:40:00,114.34,114.47,114.33,114.4,14229.0,104.3979,104.5166,104.3888,104.4527,14229.0
2018-12-28 12:45:00,114.33,114.38,114.13,114.18,19053.0,104.3888,104.4344,104.2062,104.2518,19053.0
2018-12-28 12:50:00,114.21,114.29,114.05,114.27,16376.0,104.2792,104.3523,104.1331,104.334,16376.0
2018-12-28 12:55:00,114.22,114.22,114.01,114.05,18273.0,104.2883,104.2883,104.0966,104.1331,18273.0
2018-12-28 13:00:00,114.09,114.15,114.02,114.03,15772.0,104.1697,104.2244,104.1057,104.1149,15772.0
2018-12-28 13:05:00,114.03,114.17,113.99,114.17,22896.0,104.1149,104.2427,104.0783,104.2427,22896.0
2018-12-28 13:10:00,114.18,114.32,114.15,114.25,13388.0,104.2518,104.3797,104.2244,104.3157,13388.0
2018-12-28 13:15:00,114.24,114.31,114.13,114.14,11353.0,104.3066,104.3705,104.2062,104.2153,11353.0
2018-12-28 13:20:00,114.16,114.16,113.87,113.87,24003.0,104.2336,104.2336,103.9688,103.9688,24003.0
2018-12-28 13:25:00,113.91,114.06,113.88,113.94,26039.0,104.0053,104.1423,103.9779,104.0327,26039.0
2018-12-28 13:30:00,113.93,113.93,113.74,113.81,16196.0,104.0236,104.0236,103.8501,103.914,16196.0
2018-12-28 13:35:00,113.86,113.95,113.79,113.95,15227.0,103.9597,104.0418,103.8957,104.0418,15227.0
2018-12-28 13:40:00,113.92,114.0,113.87,113.87,11910.0,104.0144,104.0875,103.9688,103.9688,11910.0
2018-12-28 13:45:00,113.88,114.04,113.87,114.0,16120.0,103.9779,104.124,103.9688,104.0875,16120.0
2018-12-28 13:50:00,114.0,114.2,113.95,113.96,14049.0,104.0875,104.2701,104.0418,104.051,14049.0
2018-12-28 13:55:00,113.98,114.23,113.97,114.23,14812.0,104.0692,104.2975,104.0601,104.2975,14812.0
2018-12-28 14:00:00,114.24,114.6,114.23,114.56,40320.0,104.3066,104.6353,104.2975,104.5988,40320.0
2018-12-28 14:05:00,114.58,114.75,114.56,114.68,21890.0,104.617,104.7723,104.5988,104.7083,21890.0
2018-12-28 14:10:00,114.68,114.78,114.59,114.78,18864.0,104.7083,104.7997,104.6262,104.7997,18864.0
2018-12-28 14:15:00,114.8,115.03,114.68,114.69,31811.0,104.8179,105.0279,104.7083,104.7175,31811.0
2018-12-28 14:20:00,114.63,114.74,114.36,114.58,25735.0,104.6627,104.7631,104.4162,104.617,25735.0
2018-12-28 14:25:00,114.55,114.57,114.43,114.43,15422.0,104.5897,104.6079,104.4801,104.4801,15422.0
2018-12-28 14:30:00,114.45,114.53,114.36,114.53,24729.0,104.4983,104.5714,104.4162,104.5714,24729.0
2018-12-28 14:35:00,114.51,114.87,114.5,114.87,28513.0,104.5531,104.8818,104.544,104.8818,28513.0
2018-12-28 14:40:00,114.84,114.92,114.67,114.73,28736.0,104.8544,104.9275,104.6992,104.754,28736.0
2018-12-28 14:45:00,114.71,114.76,114.48,114.74,20529.0,104.7357,104.7814,104.5257,104.7631,20529.0
2018-12-28 14:50:00,114.73,114.99,114.65,114.93,25041.0,104.754,104.9914,104.681,104.9366,25041.0
2018-12-28 14:55:00,114.93,115.06,114.86,115.0,28614.0,104.9366,105.0553,104.8727,105.0005,28614.0
2018-12-28 15:00:00,115.01,115.09,114.79,114.85,31375.0,105.0097,105.0827,104.8088,104.8636,31375.0
2018-12-28 15:05:00,114.82,114.82,114.33,114.47,47521.0,104.8362,104.8362,104.3888,104.5166,47521.0
2018-12-28 15:10:00,114.45,114.78,114.35,114.77,82459.0,104.4983,104.7997,104.407,104.7905,82459.0
2018-12-28 15:15:00,114.76,114.89,114.69,114.75,73172.0,104.7814,104.9001,104.7175,104.7723,73172.0
2018-12-28 15:20:00,114.75,114.75,114.4,114.51,44201.0,104.7723,104.7723,104.4527,104.5531,44201.0
2018-12-28 15:25:00,114.56,114.62,114.09,114.33,67686.0,104.5988,104.6536,104.1697,104.3888,67686.0
2018-12-28 15:30:00,114.3,114.39,114.09,114.31,77981.0,104.3614,104.4436,104.1697,104.3705,77981.0
2018-12-28 15:35:00,114.29,114.5,114.17,114.27,102673.0,104.3523,104.544,104.2427,104.334,102673.0
2018-12-28 15:40:00,114.27,114.44,114.11,114.11,114726.0,104.334,104.4892,104.1879,104.1879,114726.0
2018-12-28 15:45:00,114.14,114.31,113.98,114.23,93482.0,104.2153,104.3705,104.0692,104.2975,93482.0
2018-12-28 15:50:00,114.2,114.2,113.74,113.77,98166.0,104.2701,104.2701,103.8501,103.8775,98166.0
2018-12-28 15:55:00,113.78,114.35,113.78,114.16,245892.0,103.8866,104.407,103.8866,104.2336,245892.0
2018-12-31 09:30:00,114.34,114.77,114.34,114.49,44937.0,104.3979,104.7905,104.3979,104.5349,44937.0
2018-12-31 09:35:00,114.54,114.63,114.24,114.41,10946.0,104.5805,104.6627,104.3066,104.4618,10946.0
2018-12-31 09:40:00,114.46,114.78,114.37,114.75,15958.0,104.5075,104.7997,104.4253,104.7723,15958.0
2018-12-31 09:45:00,114.78,115.26,114.7,115.16,21354.0,104.7997,105.2379,104.7266,105.1466,21354.0
2018-12-31 09:50:00,115.14,115.53,115.1,115.34,31918.0,105.1284,105.4844,105.0918,105.311,31918.0
2018-12-31 09:55:00,115.36,115.46,115.16,115.27,12246.0,105.3292,105.4205,105.1466,105.247,12246.0
2018-12-31 10:00:00,115.21,115.4,115.07,115.16,15974.0,105.1923,105.3657,105.0644,105.1466,15974.0
2018-12-31 10:05:00,115.19,115.6,115.11,115.56,34119.0,105.174,105.5484,105.101,105.5118,34119.0
2018-12-31 10:10:00,115.54,115.6,115.45,115.55,27303.0,105.4936,105.5484,105.4114,105.5027,27303.0
2018-12-31 10:15:00,115.55,115.6,115.4,115.59,25910.0,105.5027,105.5484,105.3657,105.5392,25910.0
2018-12-31 10:20:00,115.59,115.76,115.55,115.63,17991.0,105.5392,105.6944,105.5027,105.5757,17991.0
2018-12-31 10:25:00,115.67,115.68,115.46,115.58,12085.0,105.6123,105.6214,105.4205,105.5301,12085.0
2018-12-31 10:30:00,115.55,115.56,115.27,115.5,18561.0,105.5027,105.5118,105.247,105.457,18561.0
2018-12-31 10:35:00,115.49,115.68,115.43,115.6,17162.0,105.4479,105.6214,105.3931,105.5484,17162.0
2018-12-31 10:40:00,115.59,115.66,115.55,115.62,14342.0,105.5392,105.6031,105.5027,105.5666,14342.0
2018-12-31 10:45:00,115.64,115.71,115.59,115.64,11437.0,105.5849,105.6488,105.5392,105.5849,11437.0
2018-12-31 10:50:00,115.64,115.64,115.22,115.22,16158.0,105.5849,105.5849,105.2014,105.2014,16158.0
2018-12-31 10:55:00,115.22,115.31,115.15,115.28,26554.0,105.2014,105.2836,105.1375,105.2562,26554.0
2018-12-31 11:00:00,115.28,115.39,115.16,115.24,19436.0,105.2562,105.3566,105.1466,105.2197,19436.0
2018-12-31 11:05:00,115.24,115.47,115.21,115.35,25445.0,105.2197,105.4297,105.1923,105.3201,25445.0
2018-12-31 11:10:00,115.35,115.53,115.34,115.53,21044.0,105.3201,105.4844,105.311,105.4844,21044.0
2018-12-31 11:15:00,115.51,115.55,115.39,115.42,9242.0,105.4662,105.5027,105.3566,105.384,9242.0
2018-12-31 11:20:00,115.45,115.45,115.0,115.02,29462.0,105.4114,105.4114,105.0005,105.0188,29462.0
2018-12-31 11:25:00,114.99,115.17,114.98,115.11,19467.0,104.9914,105.1557,104.9823,105.101,19467.0
2018-12-31 11:30:00,115.08,115.08,114.75,114.84,7769.0,105.0736,105.0736,104.7723,104.8544,7769.0
2018-12-31 11:35:00,114.83,114.89,114.78,114.84,9143.0,104.8453,104.9001,104.7997,104.8544,9143.0
2018-12-31 11:40:00,114.8,114.83,114.66,114.83,18875.0,104.8179,104.8453,104.6901,104.8453,18875.0
2018-12-31 11:45:00,114.84,115.08,114.82,115.08,8159.0,104.8544,105.0736,104.8362,105.0736,8159.0
2018-12-31 11:50:00,115.1,115.12,115.0,115.01,12711.0,105.0918,105.1101,105.0005,105.0097,12711.0
2018-12-31 11:55:00,115.02,115.14,114.89,115.13,9519.0,105.0188,105.1284,104.9001,105.1192,9519.0
2018-12-31 12:00:00,115.15,115.15,114.98,115.0,9337.0,105.1375,105.1375,104.9823,105.0005,9337.0
2018-12-31 12:05:00,114.92,115.03,114.87,114.87,9522.0,104.9275,105.0279,104.8818,104.8818,9522.0
2018-12-31 12:10:00,114.87,115.09,114.69,115.08,23583.0,104.8818,105.0827,104.7175,105.0736,23583.0
2018-12-31 12:15:00,115.06,115.22,115.03,115.19,14371.0,105.0553,105.2014,105.0279,105.174,14371.0
2018-12-31 12:20:00,115.16,115.35,115.15,115.28,9447.0,105.1466,105.3201,105.1375,105.2562,9447.0
2018-12-31 12:25:00,115.29,115.38,115.23,115.32,8898.0,105.2653,105.3475,105.2105,105.2927,8898.0
2018-12-31 12:30:00,115.37,115.52,115.37,115.51,13938.0,105.3384,105.4753,105.3384,105.4662,13938.0
2018-12-31 12:35:00,115.48,115.6,115.44,115.58,11242.0,105.4388,105.5484,105.4023,105.5301,11242.0
2018-12-31 12:40:00,115.56,115.61,115.49,115.56,7376.0,105.5118,105.5575,105.4479,105.5118,7376.0
2018-12-31 12:45:00,115.57,115.57,115.39,115.39,8826.0,105.521,105.521,105.3566,105.3566,8826.0
2018-12-31 12:50:00,115.39,115.41,115.28,115.39,23181.0,105.3566,105.3749,105.2562,105.3566,23181.0
2018-12-31 12:55:00,115.38,115.38,115.19,115.33,18031.0,105.3475,105.3475,105.174,105.3018,18031.0
2018-12-31 13:00:00,115.36,115.42,115.28,115.33,17303.0,105.3292,105.384,105.2562,105.3018,17303.0
2018-12-31 13:05:00,115.33,115.64,115.3,115.56,23460.0,105.3018,105.5849,105.2744,105.5118,23460.0
2018-12-31 13:10:00,115.54,115.63,115.43,115.51,8661.0,105.4936,105.5757,105.3931,105.4662,8661.0
2018-12-31 13:15:00,115.52,115.6,115.5,115.5,13508.0,105.4753,105.5484,105.457,105.457,13508.0
2018-12-31 13:20:00,115.5,115.55,115.45,115.55,8269.0,105.457,105.5027,105.4114,105.5027,8269.0
2018-12-31 13:25:00,115.55,115.69,115.52,115.69,20813.0,105.5027,105.6305,105.4753,105.6305,20813.0
2018-12-31 13:30:00,115.71,115.71,115.53,115.53,12504.0,105.6488,105.6488,105.4844,105.4844,12504.0
2018-12-31 13:35:00,115.49,115.57,115.38,115.38,9684.0,105.4479,105.521,105.3475,105.3475,9684.0
2018-12-31 13:40:00,115.39,115.4,115.3,115.34,15187.0,105.3566,105.3657,105.2744,105.311,15187.0
2018-12-31 13:45:00,115.25,115.38,115.05,115.2,20095.0,105.2288,105.3475,105.0462,105.1831,20095.0
2018-12-31 13:50:00,115.2,115.26,115.07,115.13,15132.0,105.1831,105.2379,105.0644,105.1192,15132.0
2018-12-31 13:55:00,115.17,115.18,115.06,115.11,7643.0,105.1557,105.1649,105.0553,105.101,7643.0
2018-12-31 14:00:00,115.11,115.18,114.89,115.08,15943.0,105.101,105.1649,104.9001,105.0736,15943.0
2018-12-31 14:05:00,115.09,115.3,115.09,115.28,12267.0,105.0827,105.2744,105.0827,105.2562,12267.0
2018-12-31 14:10:00,115.26,115.26,115.08,115.1,16561.0,105.2379,105.2379,105.0736,105.0918,16561.0
2018-12-31 14:15:00,115.13,115.3,115.03,115.25,8815.0,105.1192,105.2744,105.0279,105.2288,8815.0
2018-12-31 14:20:00,115.29,115.31,114.82,115.0,18915.0,105.2653,105.2836,104.8362,105.0005,18915.0
2018-12-31 14:25:00,114.91,115.08,114.85,114.9,8110.0,104.9184,105.0736,104.8636,104.9092,8110.0
2018-12-31 14:30:00,114.9,115.01,114.83,114.88,11973.0,104.9092,105.0097,104.8453,104.891,11973.0
2018-12-31 14:35:00,114.86,114.99,114.76,114.97,10627.0,104.8727,104.9914,104.7814,104.9731,10627.0
2018-12-31 14:40:00,114.97,115.08,114.94,115.03,8251.0,104.9731,105.0736,104.9457,105.0279,8251.0
2018-12-31 14:45:00,115.0,115.2,115.0,115.14,5678.0,105.0005,105.1831,105.0005,105.1284,5678.0
2018-12-31 14:50:00,115.16,115.37,115.16,115.3,11869.0,105.1466,105.3384,105.1466,105.2744,11869.0
2018-12-31 14:55:00,115.29,115.34,115.14,115.18,14136.0,105.2653,105.311,105.1284,105.1649,14136.0
2018-12-31 15:00:00,115.17,115.39,115.14,115.2,13008.0,105.1557,105.3566,105.1284,105.1831,13008.0
2018-12-31 15:05:00,115.26,115.4,115.22,115.22,17918.0,105.2379,105.3657,105.2014,105.2014,17918.0
2018-12-31 15:10:00,115.19,115.36,115.15,115.21,15464.0,105.174,105.3292,105.1375,105.1923,15464.0
2018-12-31 15:15:00,115.23,115.37,115.14,115.37,19082.0,105.2105,105.3384,105.1284,105.3384,19082.0
2018-12-31 15:20:00,115.35,115.4,115.24,115.29,20647.0,105.3201,105.3657,105.2197,105.2653,20647.0
2018-12-31 15:25:00,115.29,115.52,115.24,115.39,30498.0,105.2653,105.4753,105.2197,105.3566,30498.0
2018-12-31 15:30:00,115.35,115.44,115.33,115.4,25250.0,105.3201,105.4023,105.3018,105.3657,25250.0
2018-12-31 15:35:00,115.39,115.41,115.21,115.3,53892.0,105.3566,105.3749,105.1923,105.2744,53892.0
2018-12-31 15:40:00,115.31,115.41,115.25,115.27,61127.0,105.2836,105.3749,105.2288,105.247,61127.0
2018-12-31 15:45:00,115.27,115.37,114.99,115.04,66898.0,105.247,105.3384,104.9914,105.037,66898.0
2018-12-31 15:50:00,115.04,115.22,115.02,115.07,66496.0,105.037,105.2014,105.0188,105.0644,66496.0
2018-12-31 15:55:00,115.08,115.75,114.86,115.73,298570.0,105.0736,105.6853,104.8727,105.667,298570.0
2019-01-02 09:30:00,114.79,115.43,114.5,114.84,89637.0,104.8088,105.3931,104.544,104.8544,89637.0
2019-01-02 09:35:00,114.8,115.03,114.5,114.87,51529.0,104.8179,105.0279,104.544,104.8818,51529.0
2019-01-02 09:40:00,114.88,115.23,114.77,114.88,32027.0,104.891,105.2105,104.7905,104.891,32027.0
2019-01-02 09:45:00,114.87,115.26,114.85,115.16,40039.0,104.8818,105.2379,104.8636,105.1466,40039.0
2019-01-02 09:50:00,115.13,115.17,114.75,114.76,45103.0,105.1192,105.1557,104.7723,104.7814,45103.0
2019-01-02 09:55:00,114.76,114.89,114.08,114.12,56784.0,104.7814,104.9001,104.1605,104.197,56784.0
2019-01-02 10:00:00,114.06,114.11,113.73,114.07,34303.0,104.1423,104.1879,103.841,104.1514,34303.0
2019-01-02 10:05:00,114.09,114.5,114.07,114.42,40665.0,104.1697,104.544,104.1514,104.471,40665.0
2019-01-02 10:10:00,114.45,114.52,114.35,114.39,21157.0,104.4983,104.5623,104.407,104.4436,21157.0
2019-01-02 10:15:00,114.38,114.38,113.91,113.91,39604.0,104.4344,104.4344,104.0053,104.0053,39604.0
2019-01-02 10:20:00,113.94,114.04,113.75,113.78,32564.0,104.0327,104.124,103.8592,103.8866,32564.0
2019-01-02 10:25:00,113.81,113.95,113.27,113.32,51284.0,103.914,104.0418,103.421,103.4666,51284.0
2019-01-02 10:30:00,113.28,113.39,112.87,112.94,41211.0,103.4301,103.5305,103.0557,103.1196,41211.0
2019-01-02 10:35:00,112.93,113.24,112.93,112.97,65254.0,103.1105,103.3936,103.1105,103.147,65254.0
2019-01-02 10:40:00,113.0,113.16,112.96,113.1,40541.0,103.1744,103.3205,103.1379,103.2657,40541.0
2019-01-02 10:45:00,113.12,113.15,112.83,112.85,53361.0,103.284,103.3114,103.0192,103.0375,53361.0
2019-01-02 10:50:00,112.9,113.34,112.75,113.34,67315.0,103.0831,103.4849,102.9462,103.4849,67315.0
2019-01-02 10:55:00,113.34,113.51,113.0,113.44,45665.0,103.4849,103.6401,103.1744,103.5762,45665.0
2019-01-02 11:00:00,113.46,113.55,113.35,113.53,35110.0,103.5944,103.6766,103.494,103.6583,35110.0
2019-01-02 11:05:00,113.54,113.83,113.51,113.76,53940.0,103.6675,103.9323,103.6401,103.8683,53940.0
2019-01-02 11:10:00,113.77,114.03,113.73,113.95,39213.0,103.8775,104.1149,103.841,104.0418,39213.0
2019-01-02 11:15:00,113.97,114.01,113.77,113.84,77395.0,104.0601,104.0966,103.8775,103.9414,77395.0
2019-01-02 11:20:00,113.85,114.05,113.74,114.04,52385.0,103.9505,104.1331,103.8501,104.124,52385.0
2019-01-02 11:25:00,114.05,114.24,113.9,113.97,52660.0,104.1331,104.3066,103.9962,104.0601,52660.0
2019-01-02 11:30:00,113.98,114.0,113.87,113.97,37448.0,104.0692,104.0875,103.9688,104.0601,37448.0
2019-01-02 11:35:00,113.99,114.04,113.69,113.94,26269.0,104.0783,104.124,103.8044,104.0327,26269.0
2019-01-02 11:40:00,114.0,114.37,114.0,114.16,21945.0,104.0875,104.4253,104.0875,104.2336,21945.0
2019-01-02 11:45:00,114.19,114.35,114.12,114.34,19555.0,104.261,104.407,104.197,104.3979,19555.0
2019-01-02 11:50:00,114.34,114.34,113.79,113.82,25662.0,104.3979,104.3979,103.8957,103.9231,25662.0
2019-01-02 11:55:00,113.75,113.91,113.68,113.75,16357.0,103.8592,104.0053,103.7953,103.8592,16357.0
2019-01-02 12:00:00,113.75,113.86,113.64,113.71,21342.0,103.8592,103.9597,103.7588,103.8227,21342.0
2019-01-02 12:05:00,113.75,113.89,113.59,113.75,25750.0,103.8592,103.987,103.7131,103.8592,25750.0
2019-01-02 12:10:00,113.75,113.81,113.71,113.81,19285.0,103.8592,103.914,103.8227,103.914,19285.0
2019-01-02 12:15:00,113.81,114.21,113.8,114.17,19812.0,103.914,104.2792,103.9049,104.2427,19812.0
2019-01-02 12:20:00,114.17,114.27,114.06,114.09,30665.0,104.2427,104.334,104.1423,104.1697,30665.0
2019-01-02 12:25:00,114.16,114.18,114.06,114.11,25980.0,104.2336,104.2518,104.1423,104.1879,25980.0
2019-01-02 12:30:00,114.11,114.13,114.0,114.01,21756.0,104.1879,104.2062,104.0875,104.0966,21756.0
2019-01-02 12:35:00,114.02,114.5,114.01,114.44,38994.0,104.1057,104.544,104.0966,104.4892,38994.0
2019-01-02 12:40:00,114.44,114.47,114.35,114.38,18004.0,104.4892,104.5166,104.407,104.4344,18004.0
2019-01-02 12:45:00,114.42,114.55,114.38,114.53,26206.0,104.471,104.5897,104.4344,104.5714,26206.0
2019-01-02 12:50:00,114.53,114.67,114.5,114.55,20189.0,104.5714,104.6992,104.544,104.5897,20189.0
2019-01-02 12:55:00,114.54,114.84,114.52,114.74,20838.0,104.5805,104.8544,104.5623,104.7631,20838.0
2019-01-02 13:00:00,114.81,114.95,114.79,114.93,36811.0,104.827,104.9549,104.8088,104.9366,36811.0
2019-01-02 13:05:00,114.96,115.25,114.95,115.25,69213.0,104.964,105.2288,104.9549,105.2288,69213.0
2019-01-02 13:10:00,115.24,115.24,115.0,115.15,17886.0,105.2197,105.2197,105.0005,105.1375,17886.0
2019-01-02 13:15:00,115.16,115.23,115.13,115.23,13756.0,105.1466,105.2105,105.1192,105.2105,13756.0
2019-01-02 13:20:00,115.22,115.4,115.17,115.27,20127.0,105.2014,105.3657,105.1557,105.247,20127.0
2019-01-02 13:25:00,115.26,115.39,115.19,115.19,14321.0,105.2379,105.3566,105.174,105.174,14321.0
2019-01-02 13:30:00,115.22,115.25,115.09,115.14,13757.0,105.2014,105.2288,105.0827,105.1284,13757.0
2019-01-02 13:35:00,115.12,115.14,114.99,115.09,17225.0,105.1101,105.1284,104.9914,105.0827,17225.0
2019-01-02 13:40:00,115.12,115.18,115.04,115.08,14739.0,105.1101,105.1649,105.037,105.0736,14739.0
2019-01-02 13:45:00,115.11,115.27,115.07,115.19,18540.0,105.101,105.247,105.0644,105.174,18540.0
2019-01-02 13:50:00,115.17,115.27,115.09,115.09,15765.0,105.1557,105.247,105.0827,105.0827,15765.0
2019-01-02 13:55:00,115.08,115.24,115.08,115.18,16770.0,105.0736,105.2197,105.0736,105.1649,16770.0
2019-01-02 14:00:00,115.17,115.17,114.86,114.99,26020.0,105.1557,105.1557,104.8727,104.9914,26020.0
2019-01-02 14:05:00,114.99,114.99,114.56,114.64,17780.0,104.9914,104.9914,104.5988,104.6718,17780.0
2019-01-02 14:10:00,114.68,114.69,114.52,114.65,18856.0,104.7083,104.7175,104.5623,104.681,18856.0
2019-01-02 14:15:00,114.64,114.81,114.59,114.76,20564.0,104.6718,104.827,104.6262,104.7814,20564.0
2019-01-02 14:20:00,114.74,114.8,114.64,114.77,19784.0,104.7631,104.8179,104.6718,104.7905,19784.0
2019-01-02 14:25:00,114.78,114.86,114.57,114.59,23070.0,104.7997,104.8727,104.6079,104.6262,23070.0
2019-01-02 14:30:00,114.59,115.09,114.55,115.04,40214.0,104.6262,105.0827,104.5897,105.037,40214.0
2019-01-02 14:35:00,115.05,115.16,114.97,114.99,31319.0,105.0462,105.1466,104.9731,104.9914,31319.0
2019-01-02 14:40:00,114.98,115.03,114.74,114.86,21931.0,104.9823,105.0279,104.7631,104.8727,21931.0
2019-01-02 14:45:00,114.84,115.02,114.82,114.98,20469.0,104.8544,105.0188,104.8362,104.9823,20469.0
2019-01-02 14:50:00,114.96,114.98,114.82,114.83,39279.0,104.964,104.9823,104.8362,104.8453,39279.0
2019-01-02 14:55:00,114.86,114.88,114.58,114.59,18538.0,104.8727,104.891,104.617,104.6262,18538.0
2019-01-02 15:00:00,114.59,114.83,114.5,114.66,30885.0,104.6262,104.8453,104.544,104.6901,30885.0
2019-01-02 15:05:00,114.64,114.72,114.54,114.58,28954.0,104.6718,104.7449,104.5805,104.617,28954.0
2019-01-02 15:10:00,114.6,114.74,114.5,114.72,20977.0,104.6353,104.7631,104.544,104.7449,20977.0
2019-01-02 15:15:00,114.7,114.78,114.39,114.45,66363.0,104.7266,104.7997,104.4436,104.4983,66363.0
2019-01-02 15:20:00,114.44,114.82,114.39,114.81,98826.0,104.4892,104.8362,104.4436,104.827,98826.0
2019-01-02 15:25:00,114.82,115.03,114.78,114.93,72446.0,104.8362,105.0279,104.7997,104.9366,72446.0
2019-01-02 15:30:00,114.91,114.91,114.63,114.66,43692.0,104.9184,104.9184,104.6627,104.6901,43692.0
2019-01-02 15:35:00,114.67,114.79,114.5,114.5,39092.0,104.6992,104.8088,104.544,104.544,39092.0
2019-01-02 15:40:00,114.49,114.73,114.47,114.54,50851.0,104.5349,104.754,104.5166,104.5805,50851.0
2019-01-02 15:45:00,114.55,114.84,114.55,114.74,56571.0,104.5897,104.8544,104.5897,104.7631,56571.0
2019-01-02 15:50:00,114.76,114.83,114.63,114.68,45841.0,104.7814,104.8453,104.6627,104.7083,45841.0
2019-01-02 15:55:00,114.67,114.98,114.66,114.87,113554.0,104.6992,104.9823,104.6901,104.8818,113554.0
2019-01-03 09:30:00,114.72,114.74,114.35,114.47,56555.0,104.7449,104.7631,104.407,104.5166,56555.0
2019-01-03 09:35:00,114.47,114.61,114.25,114.31,44099.0,104.5166,104.6444,104.3157,104.3705,44099.0
2019-01-03 09:40:00,114.33,114.48,114.03,114.1,39781.0,104.3888,104.5257,104.1149,104.1788,39781.0
2019-01-03 09:45:00,114.05,114.06,113.7,113.7,33205.0,104.1331,104.1423,103.8136,103.8136,33205.0
2019-01-03 09:50:00,113.71,113.87,113.49,113.87,32592.0,103.8227,103.9688,103.6218,103.9688,32592.0
2019-01-03 09:55:00,113.87,113.96,113.77,113.9,25966.0,103.9688,104.051,103.8775,103.9962,25966.0
2019-01-03 10:00:00,113.87,113.87,113.47,113.5,39485.0,103.9688,103.9688,103.6036,103.631,39485.0
2019-01-03 10:05:00,113.53,113.58,113.32,113.38,39416.0,103.6583,103.704,103.4666,103.5214,39416.0
2019-01-03 10:10:00,113.36,113.44,113.05,113.08,38627.0,103.5031,103.5762,103.2201,103.2475,38627.0
2019-01-03 10:15:00,113.08,113.08,112.72,112.87,32219.0,103.2475,103.2475,102.9188,103.0557,32219.0
2019-01-03 10:20:00,112.87,112.95,112.65,112.67,58426.0,103.0557,103.1288,102.8549,102.8731,58426.0
2019-01-03 10:25:00,112.66,112.74,112.56,112.63,45312.0,102.864,102.937,102.7727,102.8366,45312.0
2019-01-03 10:30:00,112.6,112.85,112.32,112.84,42716.0,102.8092,103.0375,102.5536,103.0283,42716.0
2019-01-03 10:35:00,112.84,112.86,112.38,112.54,35685.0,103.0283,103.0466,102.6083,102.7544,35685.0
2019-01-03 10:40:00,112.54,112.7,112.32,112.44,33366.0,102.7544,102.9005,102.5536,102.6631,33366.0
2019-01-03 10:45:00,112.41,112.67,112.34,112.41,44483.0,102.6357,102.8731,102.5718,102.6357,44483.0
2019-01-03 10:50:00,112.38,112.57,112.29,112.57,28670.0,102.6083,102.7818,102.5262,102.7818,28670.0
2019-01-03 10:55:00,112.57,112.86,112.56,112.62,39422.0,102.7818,103.0466,102.7727,102.8275,39422.0
2019-01-03 11:00:00,112.62,112.77,112.46,112.72,26230.0,102.8275,102.9644,102.6814,102.9188,26230.0
2019-01-03 11:05:00,112.7,112.7,112.36,112.38,59517.0,102.9005,102.9005,102.5901,102.6083,59517.0
2019-01-03 11:10:00,112.4,112.84,112.4,112.74,33590.0,102.6266,103.0283,102.6266,102.937,33590.0
2019-01-03 11:15:00,112.72,112.83,112.64,112.65,30172.0,102.9188,103.0192,102.8457,102.8549,30172.0
2019-01-03 11:20:00,112.65,112.81,112.51,112.6,32452.0,102.8549,103.0009,102.727,102.8092,32452.0
2019-01-03 11:25:00,112.6,112.61,112.19,112.28,46584.0,102.8092,102.8183,102.4349,102.517,46584.0
2019-01-03 11:30:00,112.3,112.41,112.15,112.34,34963.0,102.5353,102.6357,102.3983,102.5718,34963.0
2019-01-03 11:35:00,112.37,113.1,112.37,113.04,32972.0,102.5992,103.2657,102.5992,103.211,32972.0
2019-01-03 11:40:00,113.07,113.49,113.03,113.4,31519.0,103.2383,103.6218,103.2018,103.5396,31519.0
2019-01-03 11:45:00,113.36,113.66,113.31,113.5,43891.0,103.5031,103.777,103.4575,103.631,43891.0
2019-01-03 11:50:00,113.51,113.61,113.19,113.33,34821.0,103.6401,103.7314,103.3479,103.4757,34821.0
2019-01-03 11:55:00,113.3,113.49,113.13,113.19,35864.0,103.4483,103.6218,103.2931,103.3479,35864.0
2019-01-03 12:00:00,113.16,113.19,112.73,112.8,35430.0,103.3205,103.3479,102.9279,102.9918,35430.0
2019-01-03 12:05:00,112.77,112.77,112.5,112.59,19697.0,102.9644,102.9644,102.7179,102.8001,19697.0
2019-01-03 12:10:00,112.57,112.83,112.54,112.75,45317.0,102.7818,103.0192,102.7544,102.9462,45317.0
2019-01-03 12:15:00,112.77,113.04,112.64,112.89,104631.0,102.9644,103.211,102.8457,103.074,104631.0
2019-01-03 12:20:00,112.9,112.98,112.71,112.82,81533.0,103.0831,103.1562,102.9096,103.0101,81533.0
2019-01-03 12:25:00,112.82,112.84,112.44,112.46,22121.0,103.0101,103.0283,102.6631,102.6814,22121.0
2019-01-03 12:30:00,112.42,112.55,112.27,112.4,28509.0,102.6449,102.7636,102.5079,102.6266,28509.0
2019-01-03 12:35:00,112.41,112.41,112.12,112.26,26310.0,102.6357,102.6357,102.3709,102.4988,26310.0
2019-01-03 12:40:00,112.25,112.42,112.22,112.32,25806.0,102.4896,102.6449,102.4623,102.5536,25806.0
2019-01-03 12:45:00,112.33,112.52,112.28,112.44,18100.0,102.5627,102.7362,102.517,102.6631,18100.0
2019-01-03 12:50:00,112.42,112.6,112.38,112.48,16553.0,102.6449,102.8092,102.6083,102.6996,16553.0
2019-01-03 12:55:00,112.46,112.55,112.34,112.41,17109.0,102.6814,102.7636,102.5718,102.6357,17109.0
2019-01-03 13:00:00,112.38,112.4,112.09,112.17,15608.0,102.6083,102.6266,102.3436,102.4166,15608.0
2019-01-03 13:05:00,112.18,112.2,111.93,111.97,28015.0,102.4257,102.444,102.1975,102.234,28015.0
2019-01-03 13:10:00,111.98,112.09,111.9,111.97,24316.0,102.2431,102.3436,102.1701,102.234,24316.0
2019-01-03 13:15:00,111.94,111.94,111.27,111.55,52081.0,102.2066,102.2066,101.5949,101.8505,52081.0
2019-01-03 13:20:00,111.54,111.91,111.53,111.88,26578.0,101.8414,102.1792,101.8322,102.1518,26578.0
2019-01-03 13:25:00,111.92,111.96,111.72,111.9,21839.0,102.1883,102.2249,102.0057,102.1701,21839.0
2019-01-03 13:30:00,111.89,111.89,111.75,111.75,16178.0,102.1609,102.1609,102.0331,102.0331,16178.0
2019-01-03 13:35:00,111.72,112.0,111.65,111.94,32120.0,102.0057,102.2614,101.9418,102.2066,32120.0
2019-01-03 13:40:00,111.92,112.03,111.83,111.99,29380.0,102.1883,102.2888,102.1062,102.2523,29380.0
2019-01-03 13:45:00,112.01,112.01,111.87,111.95,19197.0,102.2705,102.2705,102.1427,102.2157,19197.0
2019-01-03 13:50:00,111.99,112.05,111.8,111.8,30272.0,102.2523,102.307,102.0788,102.0788,30272.0
2019-01-03 13:55:00,111.82,111.85,111.65,111.79,19045.0,102.097,102.1244,101.9418,102.0696,19045.0
2019-01-03 14:00:00,111.75,111.95,111.66,111.68,24454.0,102.0331,102.2157,101.9509,101.9692,24454.0
2019-01-03 14:05:00,111.69,112.06,111.68,112.04,11926.0,101.9783,102.3162,101.9692,102.2979,11926.0
2019-01-03 14:10:00,112.04,112.31,112.04,112.19,19398.0,102.2979,102.5444,102.2979,102.4349,19398.0
2019-01-03 14:15:00,112.18,112.22,112.01,112.15,26141.0,102.4257,102.4623,102.2705,102.3983,26141.0
2019-01-03 14:20:00,112.16,112.27,112.12,112.17,25439.0,102.4075,102.5079,102.3709,102.4166,25439.0
2019-01-03 14:25:00,112.14,112.33,112.03,112.31,43481.0,102.3892,102.5627,102.2888,102.5444,43481.0
2019-01-03 14:30:00,112.34,112.56,112.31,112.4,37556.0,102.5718,102.7727,102.5444,102.6266,37556.0
2019-01-03 14:35:00,112.42,112.46,112.19,112.3,17616.0,102.6449,102.6814,102.4349,102.5353,17616.0
2019-01-03 14:40:00,112.28,112.39,112.12,112.12,23403.0,102.517,102.6175,102.3709,102.3709,23403.0
2019-01-03 14:45:00,112.11,112.16,111.96,112.02,19903.0,102.3618,102.4075,102.2249,102.2796,19903.0
2019-01-03 14:50:00,112.01,112.05,111.88,111.97,37464.0,102.2705,102.307,102.1518,102.234,37464.0
2019-01-03 14:55:00,111.96,111.96,111.59,111.72,27075.0,102.2249,102.2249,101.887,102.0057,27075.0
2019-01-03 15:00:00,111.74,111.9,111.69,111.82,20106.0,102.024,102.1701,101.9783,102.097,20106.0
2019-01-03 15:05:00,111.82,111.88,111.66,111.76,29275.0,102.097,102.1518,101.9509,102.0422,29275.0
2019-01-03 15:10:00,111.75,111.83,111.67,111.72,31632.0,102.0331,102.1062,101.9601,102.0057,31632.0
2019-01-03 15:15:00,111.69,111.81,111.65,111.72,41527.0,101.9783,102.0879,101.9418,102.0057,41527.0
2019-01-03 15:20:00,111.71,111.8,111.59,111.63,104079.0,101.9966,102.0788,101.887,101.9236,104079.0
2019-01-03 15:25:00,111.62,111.73,111.48,111.59,36193.0,101.9144,102.0149,101.7866,101.887,36193.0
2019-01-03 15:30:00,111.59,111.92,111.48,111.81,56982.0,101.887,102.1883,101.7866,102.0879,56982.0
2019-01-03 15:35:00,111.83,111.86,111.51,111.53,68098.0,102.1062,102.1336,101.814,101.8322,68098.0
2019-01-03 15:40:00,111.52,111.77,111.48,111.65,162880.0,101.8231,102.0514,101.7866,101.9418,162880.0
2019-01-03 15:45:00,111.65,111.85,111.64,111.7,77330.0,101.9418,102.1244,101.9327,101.9875,77330.0
2019-01-03 15:50:00,111.7,111.84,111.53,111.61,70827.0,101.9875,102.1153,101.8322,101.9053,70827.0
2019-01-03 15:55:00,111.61,111.66,111.1,111.34,171396.0,101.9053,101.9509,101.4396,101.6588,171396.0
2019-01-04 09:30:00,112.21,113.26,112.06,112.77,49669.0,102.4531,103.4118,102.3162,102.9644,49669.0
2019-01-04 09:35:00,112.76,112.84,112.28,112.68,44103.0,102.9553,103.0283,102.517,102.8823,44103.0
2019-01-04 09:40:00,112.63,112.73,112.34,112.44,47777.0,102.8366,102.9279,102.5718,102.6631,47777.0
2019-01-04 09:45:00,112.49,112.58,112.08,112.2,27173.0,102.7088,102.7909,102.3344,102.444,27173.0
2019-01-04 09:50:00,112.22,112.65,112.17,112.5,62082.0,102.4623,102.8549,102.4166,102.7179,62082.0
2019-01-04 09:55:00,112.52,112.89,112.52,112.74,35269.0,102.7362,103.074,102.7362,102.937,35269.0
2019-01-04 10:00:00,112.82,112.84,112.61,112.71,44353.0,103.0101,103.0283,102.8183,102.9096,44353.0
2019-01-04 10:05:00,112.75,112.8,112.54,112.54,73318.0,102.9462,102.9918,102.7544,102.7544,73318.0
2019-01-04 10:10:00,112.54,112.61,112.46,112.49,39705.0,102.7544,102.8183,102.6814,102.7088,39705.0
2019-01-04 10:15:00,112.49,112.52,112.15,112.15,43670.0,102.7088,102.7362,102.3983,102.3983,43670.0
2019-01-04 10:20:00,112.13,112.54,111.74,112.29,67802.0,102.3801,102.7544,102.024,102.5262,67802.0
2019-01-04 10:25:00,112.27,112.8,112.18,112.8,48348.0,102.5079,102.9918,102.4257,102.9918,48348.0
2019-01-04 10:30:00,112.81,113.09,112.73,112.75,42256.0,103.0009,103.2566,102.9279,102.9462,42256.0
2019-01-04 10:35:00,112.74,112.82,112.46,112.47,64896.0,102.937,103.0101,102.6814,102.6905,64896.0
2019-01-04 10:40:00,112.48,112.64,112.37,112.39,245134.0,102.6996,102.8457,102.5992,102.6175,245134.0
2019-01-04 10:45:00,112.38,112.61,112.34,112.41,44004.0,102.6083,102.8183,102.5718,102.6357,44004.0
2019-01-04 10:50:00,112.43,112.53,112.27,112.42,77237.0,102.654,102.7453,102.5079,102.6449,77237.0
2019-01-04 10:55:00,112.37,112.57,112.37,112.54,65113.0,102.5992,102.7818,102.5992,102.7544,65113.0
2019-01-04 11:00:00,112.53,113.12,112.53,113.08,83787.0,102.7453,103.284,102.7453,103.2475,83787.0
2019-01-04 11:05:00,113.09,113.41,113.08,113.41,34442.0,103.2566,103.5488,103.2475,103.5488,34442.0
2019-01-04 11:10:00,113.43,113.52,113.21,113.22,32300.0,103.567,103.6492,103.3662,103.3753,32300.0
2019-01-04 11:15:00,113.24,113.24,112.95,113.12,36192.0,103.3936,103.3936,103.1288,103.284,36192.0
2019-01-04 11:20:00,113.14,113.19,112.82,112.82,31533.0,103.3023,103.3479,103.0101,103.0101,31533.0
2019-01-04 11:25:00,112.87,112.91,112.73,112.84,36979.0,103.0557,103.0923,102.9279,103.0283,36979.0
2019-01-04 11:30:00,112.85,112.98,112.71,112.94,27170.0,103.0375,103.1562,102.9096,103.1196,27170.0
2019-01-04 11:35:00,112.99,113.01,112.72,112.77,31280.0,103.1653,103.1836,102.9188,102.9644,31280.0
2019-01-04 11:40:00,112.76,112.98,112.7,112.85,33579.0,102.9553,103.1562,102.9005,103.0375,33579.0
2019-01-04 11:45:00,112.87,113.07,112.86,112.93,27669.0,103.0557,103.2383,103.0466,103.1105,27669.0
2019-01-04 11:50:00,112.91,113.02,112.87,112.93,36243.0,103.0923,103.1927,103.0557,103.1105,36243.0
2019-01-04 11:55:00,112.93,112.94,112.79,112.79,32064.0,103.1105,103.1196,102.9827,102.9827,32064.0
2019-01-04 12:00:00,112.79,112.85,112.59,112.67,18537.0,102.9827,103.0375,102.8001,102.8731,18537.0
2019-01-04 12:05:00,112.68,112.93,112.67,112.88,19819.0,102.8823,103.1105,102.8731,103.0649,19819.0
2019-01-04 12:10:00,112.87,113.18,112.83,113.13,19636.0,103.0557,103.3388,103.0192,103.2931,19636.0
2019-01-04 12:15:00,113.11,113.4,113.1,113.4,23466.0,103.2749,103.5396,103.2657,103.5396,23466.0
2019-01-04 12:20:00,113.42,113.57,113.36,113.48,22328.0,103.5579,103.6949,103.5031,103.6127,22328.0
2019-01-04 12:25:00,113.5,113.57,113.46,113.53,17715.0,103.631,103.6949,103.5944,103.6583,17715.0
2019-01-04 12:30:00,113.54,113.61,113.42,113.61,17744.0,103.6675,103.7314,103.5579,103.7314,17744.0
2019-01-04 12:35:00,113.61,113.64,113.53,113.58,21504.0,103.7314,103.7588,103.6583,103.704,21504.0
2019-01-04 12:40:00,113.61,113.77,113.6,113.68,31929.0,103.7314,103.8775,103.7223,103.7953,31929.0
2019-01-04 12:45:00,113.67,113.82,113.63,113.79,28341.0,103.7862,103.9231,103.7496,103.8957,28341.0
2019-01-04 12:50:00,113.79,113.97,113.75,113.94,18125.0,103.8957,104.0601,103.8592,104.0327,18125.0
2019-01-04 12:55:00,113.95,114.21,113.94,114.16,38185.0,104.0418,104.2792,104.0327,104.2336,38185.0
2019-01-04 13:00:00,114.16,114.35,114.14,114.35,23813.0,104.2336,104.407,104.2153,104.407,23813.0
2019-01-04 13:05:00,114.31,114.49,114.31,114.32,14457.0,104.3705,104.5349,104.3705,104.3797,14457.0
2019-01-04 13:10:00,114.33,114.34,114.07,114.09,18308.0,104.3888,104.3979,104.1514,104.1697,18308.0
2019-01-04 13:15:00,114.08,114.18,113.98,114.13,14797.0,104.1605,104.2518,104.0692,104.2062,14797.0
2019-01-04 13:20:00,114.11,114.21,113.99,114.01,15714.0,104.1879,104.2792,104.0783,104.0966,15714.0
2019-01-04 13:25:00,113.97,114.03,113.91,113.99,22483.0,104.0601,104.1149,104.0053,104.0783,22483.0
2019-01-04 13:30:00,114.01,114.16,113.99,113.99,18091.0,104.0966,104.2336,104.0783,104.0783,18091.0
2019-01-04 13:35:00,114.0,114.0,113.77,113.78,14438.0,104.0875,104.0875,103.8775,103.8866,14438.0
2019-01-04 13:40:00,113.82,113.83,113.6,113.71,26128.0,103.9231,103.9323,103.7223,103.8227,26128.0
2019-01-04 13:45:00,113.75,114.21,113.66,114.18,31795.0,103.8592,104.2792,103.777,104.2518,31795.0
2019-01-04 13:50:00,114.2,114.46,114.13,114.35,34336.0,104.2701,104.5075,104.2062,104.407,34336.0
2019-01-04 13:55:00,114.39,114.47,114.16,114.24,40079.0,104.4436,104.5166,104.2336,104.3066,40079.0
2019-01-04 14:00:00,114.25,114.28,113.94,114.14,42840.0,104.3157,104.3431,104.0327,104.2153,42840.0
2019-01-04 14:05:00,114.13,114.25,113.94,114.0,31401.0,104.2062,104.3157,104.0327,104.0875,31401.0
2019-01-04 14:10:00,114.02,114.25,114.0,114.17,29967.0,104.1057,104.3157,104.0875,104.2427,29967.0
2019-01-04 14:15:00,114.13,114.2,113.94,114.02,55440.0,104.2062,104.2701,104.0327,104.1057,55440.0
2019-01-04 14:20:00,113.99,114.46,113.99,114.42,38815.0,104.0783,104.5075,104.0783,104.471,38815.0
2019-01-04 14:25:00,114.44,114.52,114.34,114.4,307135.0,104.4892,104.5623,104.3979,104.4527,307135.0
2019-01-04 14:30:00,114.4,114.4,114.23,114.38,32337.0,104.4527,104.4527,104.2975,104.4344,32337.0
2019-01-04 14:35:00,114.37,114.38,114.25,114.29,25893.0,104.4253,104.4344,104.3157,104.3523,25893.0
2019-01-04 14:40:00,114.28,114.3,114.15,114.23,42797.0,104.3431,104.3614,104.2244,104.2975,42797.0
2019-01-04 14:45:00,114.23,114.24,113.99,114.24,32354.0,104.2975,104.3066,104.0783,104.3066,32354.0
2019-01-04 14:50:00,114.23,114.23,114.08,114.15,25548.0,104.2975,104.2975,104.1605,104.2244,25548.0
2019-01-04 14:55:00,114.14,114.18,114.0,114.03,37655.0,104.2153,104.2518,104.0875,104.1149,37655.0
2019-01-04 15:00:00,114.05,114.19,114.05,114.19,37683.0,104.1331,104.261,104.1331,104.261,37683.0
2019-01-04 15:05:00,114.19,114.22,114.05,114.06,29389.0,104.261,104.2883,104.1331,104.1423,29389.0
2019-01-04 15:10:00,114.1,114.28,114.08,114.24,28998.0,104.1788,104.3431,104.1605,104.3066,28998.0
2019-01-04 15:15:00,114.26,114.32,114.19,114.29,43438.0,104.3249,104.3797,104.261,104.3523,43438.0
2019-01-04 15:20:00,114.29,114.33,114.0,114.18,79754.0,104.3523,104.3888,104.0875,104.2518,79754.0
2019-01-04 15:25:00,114.18,114.36,114.09,114.34,82889.0,104.2518,104.4162,104.1697,104.3979,82889.0
2019-01-04 15:30:00,114.33,114.41,114.25,114.38,159812.0,104.3888,104.4618,104.3157,104.4344,159812.0
2019-01-04 15:35:00,114.39,114.45,114.32,114.35,133854.0,104.4436,104.4983,104.3797,104.407,133854.0
2019-01-04 15:40:00,114.35,114.51,114.31,114.47,168858.0,104.407,104.5531,104.3705,104.5166,168858.0
2019-01-04 15:45:00,114.45,114.84,114.43,114.61,194468.0,104.4983,104.8544,104.4801,104.6444,194468.0
2019-01-04 15:50:00,114.59,114.63,114.19,114.24,124750.0,104.6262,104.6627,104.261,104.3066,124750.0
2019-01-04 15:55:00,114.25,114.75,114.25,114.65,318026.0,104.3157,104.7723,104.3157,104.681,318026.0
2019-01-07 09:30:00,112.37,113.7,112.05,113.51,140865.0,102.5992,103.8136,102.307,103.6401,140865.0
2019-01-07 09:35:00,113.51,113.7,113.06,113.14,78729.0,103.6401,103.8136,103.2292,103.3023,78729.0
2019-01-07 09:40:00,113.14,113.31,112.83,113.01,91837.0,103.3023,103.4575,103.0192,103.1836,91837.0
2019-01-07 09:45:00,113.01,113.14,112.55,112.74,93429.0,103.1836,103.3023,102.7636,102.937,93429.0
2019-01-07 09:50:00,112.7,113.15,112.69,113.1,71454.0,102.9005,103.3114,102.8914,103.2657,71454.0
2019-01-07 09:55:00,113.08,113.52,112.9,113.41,61538.0,103.2475,103.6492,103.0831,103.5488,61538.0
2019-01-07 10:00:00,113.41,113.56,113.17,113.32,85212.0,103.5488,103.6857,103.3296,103.4666,85212.0
2019-01-07 10:05:00,113.35,113.5,113.12,113.24,95864.0,103.494,103.631,103.284,103.3936,95864.0
2019-01-07 10:10:00,113.27,113.64,113.18,113.62,75638.0,103.421,103.7588,103.3388,103.7405,75638.0
2019-01-07 10:15:00,113.63,113.75,113.37,113.46,85869.0,103.7496,103.8592,103.5123,103.5944,85869.0
2019-01-07 10:20:00,113.43,113.49,112.88,113.0,124718.0,103.567,103.6218,103.0649,103.1744,124718.0
2019-01-07 10:25:00,113.0,113.3,112.94,113.22,75521.0,103.1744,103.4483,103.1196,103.3753,75521.0
2019-01-07 10:30:00,113.21,113.79,113.19,113.75,58455.0,103.3662,103.8957,103.3479,103.8592,58455.0
2019-01-07 10:35:00,113.76,114.19,113.76,114.07,84426.0,103.8683,104.261,103.8683,104.1514,84426.0
2019-01-07 10:40:00,114.06,114.34,114.05,114.1,53590.0,104.1423,104.3979,104.1331,104.1788,53590.0
2019-01-07 10:45:00,114.1,114.47,114.08,114.45,45281.0,104.1788,104.5166,104.1605,104.4983,45281.0
2019-01-07 10:50:00,114.48,114.55,114.18,114.25,88524.0,104.5257,104.5897,104.2518,104.3157,88524.0
2019-01-07 10:55:00,114.27,114.4,114.14,114.31,87166.0,104.334,104.4527,104.2153,104.3705,87166.0
2019-01-07 11:00:00,114.3,114.65,114.26,114.42,155006.0,104.3614,104.681,104.3249,104.471,155006.0
2019-01-07 11:05:00,114.44,114.46,114.05,114.26,99319.0,104.4892,104.5075,104.1331,104.3249,99319.0
2019-01-07 11:10:00,114.27,114.6,114.26,114.59,52329.0,104.334,104.6353,104.3249,104.6262,52329.0
2019-01-07 11:15:00,114.58,114.96,114.54,114.8,107437.0,104.617,104.964,104.5805,104.8179,107437.0
2019-01-07 11:20:00,114.8,114.91,114.56,114.59,79477.0,104.8179,104.9184,104.5988,104.6262,79477.0
2019-01-07 11:25:00,114.58,114.95,114.54,114.93,54310.0,104.617,104.9549,104.5805,104.9366,54310.0
2019-01-07 11:30:00,114.92,115.31,114.82,115.17,104128.0,104.9275,105.2836,104.8362,105.1557,104128.0
2019-01-07 11:35:00,115.17,115.59,115.09,115.56,104541.0,105.1557,105.5392,105.0827,105.5118,104541.0
2019-01-07 11:40:00,115.57,115.75,115.45,115.68,70901.0,105.521,105.6853,105.4114,105.6214,70901.0
2019-01-07 11:45:00,115.65,115.81,115.56,115.67,72717.0,105.594,105.7401,105.5118,105.6123,72717.0
2019-01-07 11:50:00,115.65,115.76,115.42,115.56,58594.0,105.594,105.6944,105.384,105.5118,58594.0
2019-01-07 11:55:00,115.58,115.92,115.5,115.92,43308.0,105.5301,105.8405,105.457,105.8405,43308.0
2019-01-07 12:00:00,115.91,115.92,115.61,115.76,101618.0,105.8314,105.8405,105.5575,105.6944,101618.0
2019-01-07 12:05:00,115.75,115.98,115.66,115.97,80841.0,105.6853,105.8953,105.6031,105.8862,80841.0
2019-01-07 12:10:00,115.97,116.18,115.94,116.07,61568.0,105.8862,106.0779,105.8588,105.9775,61568.0
2019-01-07 12:15:00,116.07,116.25,115.8,115.89,129491.0,105.9775,106.1418,105.731,105.8131,129491.0
2019-01-07 12:20:00,115.88,116.35,115.88,116.33,146313.0,105.804,106.2331,105.804,106.2149,146313.0
2019-01-07 12:25:00,116.31,116.44,115.77,115.82,62178.0,106.1966,106.3153,105.7036,105.7492,62178.0
2019-01-07 12:30:00,115.8,115.81,115.64,115.68,45584.0,105.731,105.7401,105.5849,105.6214,45584.0
2019-01-07 12:35:00,115.68,115.68,115.32,115.38,46847.0,105.6214,105.6214,105.2927,105.3475,46847.0
2019-01-07 12:40:00,115.37,115.68,115.31,115.59,46332.0,105.3384,105.6214,105.2836,105.5392,46332.0
2019-01-07 12:45:00,115.61,116.12,115.6,115.88,119915.0,105.5575,106.0231,105.5484,105.804,119915.0
2019-01-07 12:50:00,115.87,115.94,115.58,115.67,41658.0,105.7949,105.8588,105.5301,105.6123,41658.0
2019-01-07 12:55:00,115.68,115.91,115.54,115.81,41701.0,105.6214,105.8314,105.4936,105.7401,41701.0
2019-01-07 13:00:00,115.85,116.1,115.84,116.0,24013.0,105.7766,106.0049,105.7675,105.9136,24013.0
2019-01-07 13:05:00,116.01,116.18,115.95,116.16,22619.0,105.9227,106.0779,105.8679,106.0597,22619.0
2019-01-07 13:10:00,116.16,116.3,116.15,116.25,26299.0,106.0597,106.1875,106.0505,106.1418,26299.0
2019-01-07 13:15:00,116.23,116.24,116.03,116.14,20478.0,106.1236,106.1327,105.941,106.0414,20478.0
2019-01-07 13:20:00,116.14,116.26,116.07,116.21,19338.0,106.0414,106.151,105.9775,106.1053,19338.0
2019-01-07 13:25:00,116.2,116.29,116.12,116.29,47535.0,106.0962,106.1784,106.0231,106.1784,47535.0
2019-01-07 13:30:00,116.29,116.29,116.08,116.16,85963.0,106.1784,106.1784,105.9866,106.0597,85963.0
2019-01-07 13:35:00,116.15,116.15,115.83,115.86,35761.0,106.0505,106.0505,105.7584,105.7857,35761.0
2019-01-07 13:40:00,115.84,115.9,115.76,115.86,23151.0,105.7675,105.8223,105.6944,105.7857,23151.0
2019-01-07 13:45:00,115.86,115.87,115.33,115.33,79885.0,105.7857,105.7949,105.3018,105.3018,79885.0
2019-01-07 13:50:00,115.34,115.49,114.89,115.39,317252.0,105.311,105.4479,104.9001,105.3566,317252.0
2019-01-07 13:55:00,115.4,115.69,115.39,115.41,25738.0,105.3657,105.6305,105.3566,105.3749,25738.0
2019-01-07 14:00:00,115.42,115.56,115.31,115.35,35313.0,105.384,105.5118,105.2836,105.3201,35313.0
2019-01-07 14:05:00,115.33,115.4,114.91,115.0,50917.0,105.3018,105.3657,104.9184,105.0005,50917.0
2019-01-07 14:10:00,115.04,115.04,114.79,114.92,61891.0,105.037,105.037,104.8088,104.9275,61891.0
2019-01-07 14:15:00,114.91,115.02,114.83,114.95,42309.0,104.9184,105.0188,104.8453,104.9549,42309.0
2019-01-07 14:20:00,114.99,115.06,114.91,114.94,41052.0,104.9914,105.0553,104.9184,104.9457,41052.0
2019-01-07 14:25:00,114.94,115.07,114.9,115.07,58560.0,104.9457,105.0644,104.9092,105.0644,58560.0
2019-01-07 14:30:00,115.05,115.23,115.03,115.08,53536.0,105.0462,105.2105,105.0279,105.0736,53536.0
2019-01-07 14:35:00,115.07,115.31,115.07,115.17,34922.0,105.0644,105.2836,105.0644,105.1557,34922.0
2019-01-07 14:40:00,115.17,115.19,115.05,115.07,35882.0,105.1557,105.174,105.0462,105.0644,35882.0
2019-01-07 14:45:00,115.06,115.1,114.9,114.96,34093.0,105.0553,105.0918,104.9092,104.964,34093.0
2019-01-07 14:50:00,114.96,114.96,114.71,114.82,32213.0,104.964,104.964,104.7357,104.8362,32213.0
2019-01-07 14:55:00,114.83,114.85,114.77,114.77,24508.0,104.8453,104.8636,104.7905,104.7905,24508.0
2019-01-07 15:00:00,114.74,115.0,114.74,114.99,41191.0,104.7631,105.0005,104.7631,104.9914,41191.0
2019-01-07 15:05:00,114.98,115.04,114.95,114.98,49295.0,104.9823,105.037,104.9549,104.9823,49295.0
2019-01-07 15:10:00,114.99,115.07,114.94,115.0,48605.0,104.9914,105.0644,104.9457,105.0005,48605.0
2019-01-07 15:15:00,115.0,115.39,114.97,115.2,59670.0,105.0005,105.3566,104.9731,105.1831,59670.0
2019-01-07 15:20:00,115.21,115.3,115.13,115.15,54645.0,105.1923,105.2744,105.1192,105.1375,54645.0
2019-01-07 15:25:00,115.16,115.21,115.04,115.09,54988.0,105.1466,105.1923,105.037,105.0827,54988.0
2019-01-07 15:30:00,115.09,115.34,115.04,115.34,119704.0,105.0827,105.311,105.037,105.311,119704.0
2019-01-07 15:35:00,115.32,115.39,115.03,115.39,168414.0,105.2927,105.3566,105.0279,105.3566,168414.0
2019-01-07 15:40:00,115.39,115.45,115.27,115.4,95450.0,105.3566,105.4114,105.247,105.3657,95450.0
2019-01-07 15:45:00,115.4,115.49,115.21,115.45,127128.0,105.3657,105.4479,105.1923,105.4114,127128.0
2019-01-07 15:50:00,115.45,115.64,115.28,115.56,102743.0,105.4114,105.5849,105.2562,105.5118,102743.0
2019-01-07 15:55:00,115.55,115.64,115.08,115.26,226608.0,105.5027,105.5849,105.0736,105.2379,226608.0
2019-01-08 09:30:00,115.69,116.25,115.52,115.94,80305.0,105.6305,106.1418,105.4753,105.8588,80305.0
2019-01-08 09:35:00,116.0,116.06,115.63,115.87,41434.0,105.9136,105.9684,105.5757,105.7949,41434.0
2019-01-08 09:40:00,115.87,116.24,115.86,116.17,30982.0,105.7949,106.1327,105.7857,106.0688,30982.0
2019-01-08 09:45:00,116.24,116.26,115.52,115.56,34112.0,106.1327,106.151,105.4753,105.5118,34112.0
2019-01-08 09:50:00,115.55,115.94,115.35,115.76,37727.0,105.5027,105.8588,105.3201,105.6944,37727.0
2019-01-08 09:55:00,115.84,116.11,115.84,116.01,48125.0,105.7675,106.014,105.7675,105.9227,48125.0
2019-01-08 10:00:00,116.01,116.2,115.86,116.12,47968.0,105.9227,106.0962,105.7857,106.0231,47968.0
2019-01-08 10:05:00,116.12,116.42,116.11,116.13,34624.0,106.0231,106.2971,106.014,106.0323,34624.0
2019-01-08 10:10:00,116.17,116.3,115.71,115.76,26415.0,106.0688,106.1875,105.6488,105.6944,26415.0
2019-01-08 10:15:00,115.69,115.79,115.53,115.53,19907.0,105.6305,105.7218,105.4844,105.4844,19907.0
2019-01-08 10:20:00,115.52,115.53,115.31,115.38,32091.0,105.4753,105.4844,105.2836,105.3475,32091.0
2019-01-08 10:25:00,115.38,115.5,115.04,115.06,43984.0,105.3475,105.457,105.037,105.0553,43984.0
2019-01-08 10:30:00,115.05,115.18,114.88,115.14,31005.0,105.0462,105.1649,104.891,105.1284,31005.0
2019-01-08 10:35:00,115.17,115.33,115.01,115.3,25087.0,105.1557,105.3018,105.0097,105.2744,25087.0
2019-01-08 10:40:00,115.24,115.27,114.94,115.09,42168.0,105.2197,105.247,104.9457,105.0827,42168.0
2019-01-08 10:45:00,115.09,115.12,114.9,114.91,27154.0,105.0827,105.1101,104.9092,104.9184,27154.0
2019-01-08 10:50:00,114.91,114.96,114.52,114.63,33681.0,104.9184,104.964,104.5623,104.6627,33681.0
2019-01-08 10:55:00,114.66,115.14,114.58,115.14,24403.0,104.6901,105.1284,104.617,105.1284,24403.0
2019-01-08 11:00:00,115.14,115.46,115.1,115.34,29844.0,105.1284,105.4205,105.0918,105.311,29844.0
2019-01-08 11:05:00,115.34,115.52,115.28,115.46,26423.0,105.311,105.4753,105.2562,105.4205,26423.0
2019-01-08 11:10:00,115.44,115.47,115.23,115.23,31687.0,105.4023,105.4297,105.2105,105.2105,31687.0
2019-01-08 11:15:00,115.22,115.25,115.03,115.03,46851.0,105.2014,105.2288,105.0279,105.0279,46851.0
2019-01-08 11:20:00,115.05,115.05,114.89,115.01,36130.0,105.0462,105.0462,104.9001,105.0097,36130.0
2019-01-08 11:25:00,115.03,115.17,114.93,115.09,42619.0,105.0279,105.1557,104.9366,105.0827,42619.0
2019-01-08 11:30:00,115.12,115.2,114.91,114.96,34300.0,105.1101,105.1831,104.9184,104.964,34300.0
2019-01-08 11:35:00,114.96,115.17,114.9,115.09,22090.0,104.964,105.1557,104.9092,105.0827,22090.0
2019-01-08 11:40:00,115.13,115.21,115.04,115.06,23869.0,105.1192,105.1923,105.037,105.0553,23869.0
2019-01-08 11:45:00,115.04,115.19,114.97,115.15,21969.0,105.037,105.174,104.9731,105.1375,21969.0
2019-01-08 11:50:00,115.17,115.24,115.04,115.19,23015.0,105.1557,105.2197,105.037,105.174,23015.0
2019-01-08 11:55:00,115.16,115.34,115.13,115.29,16563.0,105.1466,105.311,105.1192,105.2653,16563.0
2019-01-08 12:00:00,115.22,115.29,115.03,115.26,16806.0,105.2014,105.2653,105.0279,105.2379,16806.0
2019-01-08 12:05:00,115.22,115.22,114.98,115.01,26662.0,105.2014,105.2014,104.9823,105.0097,26662.0
2019-01-08 12:10:00,114.99,115.02,114.79,114.9,15631.0,104.9914,105.0188,104.8088,104.9092,15631.0
2019-01-08 12:15:00,114.91,115.1,114.91,115.04,19549.0,104.9184,105.0918,104.9184,105.037,19549.0
2019-01-08 12:20:00,115.0,115.01,114.83,114.92,21765.0,105.0005,105.0097,104.8453,104.9275,21765.0
2019-01-08 12:25:00,114.93,115.08,114.89,115.04,47782.0,104.9366,105.0736,104.9001,105.037,47782.0
2019-01-08 12:30:00,115.08,115.29,115.08,115.13,34740.0,105.0736,105.2653,105.0736,105.1192,34740.0
2019-01-08 12:35:00,115.13,115.18,114.98,115.09,35548.0,105.1192,105.1649,104.9823,105.0827,35548.0
2019-01-08 12:40:00,115.08,115.61,115.08,115.61,29313.0,105.0736,105.5575,105.0736,105.5575,29313.0
2019-01-08 12:45:00,115.61,115.67,115.21,115.21,24605.0,105.5575,105.6123,105.1923,105.1923,24605.0
2019-01-08 12:50:00,115.19,115.49,115.14,115.48,17693.0,105.174,105.4479,105.1284,105.4388,17693.0
2019-01-08 12:55:00,115.49,115.59,115.42,115.46,14075.0,105.4479,105.5392,105.384,105.4205,14075.0
2019-01-08 13:00:00,115.45,115.49,115.25,115.49,11174.0,105.4114,105.4479,105.2288,105.4479,11174.0
2019-01-08 13:05:00,115.5,115.5,115.44,115.46,25362.0,105.457,105.457,105.4023,105.4205,25362.0
2019-01-08 13:10:00,115.48,115.5,115.21,115.3,34090.0,105.4388,105.457,105.1923,105.2744,34090.0
2019-01-08 13:15:00,115.3,115.35,115.12,115.18,19022.0,105.2744,105.3201,105.1101,105.1649,19022.0
2019-01-08 13:20:00,115.19,115.32,115.18,115.23,18859.0,105.174,105.2927,105.1649,105.2105,18859.0
2019-01-08 13:25:00,115.22,115.28,115.18,115.24,13221.0,105.2014,105.2562,105.1649,105.2197,13221.0
2019-01-08 13:30:00,115.23,115.33,115.21,115.31,19063.0,105.2105,105.3018,105.1923,105.2836,19063.0
2019-01-08 13:35:00,115.31,115.44,115.31,115.44,14563.0,105.2836,105.4023,105.2836,105.4023,14563.0
2019-01-08 13:40:00,115.43,115.43,115.29,115.3,12755.0,105.3931,105.3931,105.2653,105.2744,12755.0
2019-01-08 13:45:00,115.29,115.36,115.18,115.36,15969.0,105.2653,105.3292,105.1649,105.3292,15969.0
2019-01-08 13:50:00,115.36,115.62,115.34,115.56,22341.0,105.3292,105.5666,105.311,105.5118,22341.0
2019-01-08 13:55:00,115.58,115.58,115.33,115.41,23754.0,105.5301,105.5301,105.3018,105.3749,23754.0
2019-01-08 14:00:00,115.4,115.57,115.33,115.46,14952.0,105.3657,105.521,105.3018,105.4205,14952.0
2019-01-08 14:05:00,115.48,115.52,115.18,115.3,33673.0,105.4388,105.4753,105.1649,105.2744,33673.0
2019-01-08 14:10:00,115.29,115.37,115.25,115.37,28081.0,105.2653,105.3384,105.2288,105.3384,28081.0
2019-01-08 14:15:00,115.37,115.41,115.29,115.32,23825.0,105.3384,105.3749,105.2653,105.2927,23825.0
2019-01-08 14:20:00,115.32,115.32,115.2,115.29,19413.0,105.2927,105.2927,105.1831,105.2653,19413.0
2019-01-08 14:25:00,115.29,115.31,115.2,115.26,24044.0,105.2653,105.2836,105.1831,105.2379,24044.0
2019-01-08 14:30:00,115.25,115.35,115.15,115.34,18870.0,105.2288,105.3201,105.1375,105.311,18870.0
2019-01-08 14:35:00,115.34,115.53,115.25,115.48,27421.0,105.311,105.4844,105.2288,105.4388,27421.0
2019-01-08 14:40:00,115.49,115.56,115.45,115.55,20834.0,105.4479,105.5118,105.4114,105.5027,20834.0
2019-01-08 14:45:00,115.55,115.76,115.52,115.75,20501.0,105.5027,105.6944,105.4753,105.6853,20501.0
2019-01-08 14:50:00,115.76,115.8,115.68,115.78,17885.0,105.6944,105.731,105.6214,105.7127,17885.0
2019-01-08 14:55:00,115.77,115.8,115.68,115.79,23555.0,105.7036,105.731,105.6214,105.7218,23555.0
2019-01-08 15:00:00,115.79,115.81,115.67,115.71,22244.0,105.7218,105.7401,105.6123,105.6488,22244.0
2019-01-08 15:05:00,115.71,115.87,115.53,115.79,28184.0,105.6488,105.7949,105.4844,105.7218,28184.0
2019-01-08 15:10:00,115.81,116.05,115.8,116.02,26793.0,105.7401,105.9592,105.731,105.9318,26793.0
2019-01-08 15:15:00,116.01,116.01,115.83,115.92,19447.0,105.9227,105.9227,105.7584,105.8405,19447.0
2019-01-08 15:20:00,115.91,115.94,115.85,115.9,22015.0,105.8314,105.8588,105.7766,105.8223,22015.0
2019-01-08 15:25:00,115.91,116.14,115.9,116.12,26238.0,105.8314,106.0414,105.8223,106.0231,26238.0
2019-01-08 15:30:00,116.14,116.26,116.1,116.23,44306.0,106.0414,106.151,106.0049,106.1236,44306.0
2019-01-08 15:35:00,116.24,116.28,116.13,116.22,34874.0,106.1327,106.1692,106.0323,106.1144,34874.0
2019-01-08 15:40:00,116.22,116.27,116.06,116.17,44329.0,106.1144,106.1601,105.9684,106.0688,44329.0
2019-01-08 15:45:00,116.18,116.4,116.16,116.26,94432.0,106.0779,106.2788,106.0597,106.151,94432.0
2019-01-08 15:50:00,116.25,116.34,116.16,116.23,57230.0,106.1418,106.224,106.0597,106.1236,57230.0
2019-01-08 15:55:00,116.24,116.32,116.13,116.32,157083.0,106.1327,106.2057,106.0323,106.2057,157083.0
2019-01-09 09:30:00,116.37,116.99,116.22,116.7,84477.0,106.2514,106.8175,106.1144,106.5527,84477.0
2019-01-09 09:35:00,116.75,116.98,116.59,116.82,58180.0,106.5984,106.8084,106.4523,106.6623,58180.0
2019-01-09 09:40:00,116.79,117.32,116.78,117.09,78368.0,106.6349,107.1188,106.6258,106.9088,78368.0
2019-01-09 09:45:00,117.08,117.22,116.42,116.85,63899.0,106.8997,107.0275,106.2971,106.6897,63899.0
2019-01-09 09:50:00,116.83,117.16,116.59,117.04,50764.0,106.6714,106.9727,106.4523,106.8631,50764.0
2019-01-09 09:55:00,117.12,117.47,117.07,117.46,71377.0,106.9362,107.2558,106.8905,107.2466,71377.0
2019-01-09 10:00:00,117.46,117.74,117.31,117.68,77836.0,107.2466,107.5023,107.1097,107.4475,77836.0
2019-01-09 10:05:00,117.66,117.96,117.65,117.91,106733.0,107.4292,107.7031,107.4201,107.6575,106733.0
2019-01-09 10:10:00,117.94,118.04,117.58,117.69,88672.0,107.6849,107.7762,107.3562,107.4566,88672.0
2019-01-09 10:15:00,117.71,117.86,117.59,117.85,48403.0,107.4749,107.6118,107.3653,107.6027,48403.0
2019-01-09 10:20:00,117.9,117.91,117.56,117.73,35333.0,107.6484,107.6575,107.3379,107.4931,35333.0
2019-01-09 10:25:00,117.76,117.95,117.73,117.91,35397.0,107.5205,107.694,107.4931,107.6575,35397.0
2019-01-09 10:30:00,117.89,117.9,117.21,117.23,45084.0,107.6392,107.6484,107.0184,107.0366,45084.0
2019-01-09 10:35:00,117.28,117.29,117.05,117.07,36662.0,107.0823,107.0914,106.8723,106.8905,36662.0
2019-01-09 10:40:00,117.06,117.06,116.54,116.67,28738.0,106.8814,106.8814,106.4066,106.5253,28738.0
2019-01-09 10:45:00,116.64,116.87,116.57,116.86,25099.0,106.4979,106.7079,106.434,106.6988,25099.0
2019-01-09 10:50:00,116.84,117.19,116.78,117.08,23119.0,106.6805,107.0001,106.6258,106.8997,23119.0
2019-01-09 10:55:00,117.06,117.28,117.05,117.16,31650.0,106.8814,107.0823,106.8723,106.9727,31650.0
2019-01-09 11:00:00,117.16,117.45,117.11,117.43,31203.0,106.9727,107.2375,106.9271,107.2192,31203.0
2019-01-09 11:05:00,117.45,117.6,117.43,117.54,68332.0,107.2375,107.3744,107.2192,107.3197,68332.0
2019-01-09 11:10:00,117.53,117.62,117.37,117.51,34254.0,107.3105,107.3927,107.1644,107.2923,34254.0
2019-01-09 11:15:00,117.5,117.74,117.47,117.58,37480.0,107.2831,107.5023,107.2558,107.3562,37480.0
2019-01-09 11:20:00,117.57,117.58,117.27,117.5,44035.0,107.3471,107.3562,107.0731,107.2831,44035.0
2019-01-09 11:25:00,117.48,117.57,117.4,117.46,29111.0,107.2649,107.3471,107.1918,107.2466,29111.0
2019-01-09 11:30:00,117.44,117.51,117.0,117.11,37475.0,107.2284,107.2923,106.8266,106.9271,37475.0
2019-01-09 11:35:00,117.12,117.14,116.92,117.01,15402.0,106.9362,106.9544,106.7536,106.8358,15402.0
2019-01-09 11:40:00,117.05,117.05,116.9,117.01,16731.0,106.8723,106.8723,106.7353,106.8358,16731.0
2019-01-09 11:45:00,117.03,117.3,117.03,117.3,25264.0,106.854,107.1005,106.854,107.1005,25264.0
2019-01-09 11:50:00,117.27,117.49,117.26,117.43,29147.0,107.0731,107.274,107.064,107.2192,29147.0
2019-01-09 11:55:00,117.44,117.49,117.32,117.36,24534.0,107.2284,107.274,107.1188,107.1553,24534.0
2019-01-09 12:00:00,117.34,117.5,117.28,117.39,22036.0,107.1371,107.2831,107.0823,107.1827,22036.0
2019-01-09 12:05:00,117.38,117.44,117.24,117.3,29031.0,107.1736,107.2284,107.0458,107.1005,29031.0
2019-01-09 12:10:00,117.27,117.29,117.18,117.27,30391.0,107.0731,107.0914,106.991,107.0731,30391.0
2019-01-09 12:15:00,117.3,117.32,116.95,116.97,17356.0,107.1005,107.1188,106.781,106.7992,17356.0
2019-01-09 12:20:00,116.97,117.11,116.97,117.07,15015.0,106.7992,106.9271,106.7992,106.8905,15015.0
2019-01-09 12:25:00,117.05,117.05,116.98,117.01,12106.0,106.8723,106.8723,106.8084,106.8358,12106.0
2019-01-09 12:30:00,117.02,117.14,116.95,117.12,11894.0,106.8449,106.9544,106.781,106.9362,11894.0
2019-01-09 12:35:00,117.08,117.28,117.06,117.26,15077.0,106.8997,107.0823,106.8814,107.064,15077.0
2019-01-09 12:40:00,117.26,117.33,117.21,117.29,14164.0,107.064,107.1279,107.0184,107.0914,14164.0
2019-01-09 12:45:00,117.3,117.52,117.24,117.36,16373.0,107.1005,107.3014,107.0458,107.1553,16373.0
2019-01-09 12:50:00,117.37,117.44,117.33,117.33,8080.0,107.1644,107.2284,107.1279,107.1279,8080.0
2019-01-09 12:55:00,117.34,117.43,117.28,117.41,19025.0,107.1371,107.2192,107.0823,107.201,19025.0
2019-01-09 13:00:00,117.42,117.54,117.38,117.49,23132.0,107.2101,107.3197,107.1736,107.274,23132.0
2019-01-09 13:05:00,117.49,117.71,117.46,117.63,28340.0,107.274,107.4749,107.2466,107.4018,28340.0
2019-01-09 13:10:00,117.65,117.76,117.55,117.74,32920.0,107.4201,107.5205,107.3288,107.5023,32920.0
2019-01-09 13:15:00,117.74,117.8,117.71,117.77,36246.0,107.5023,107.5571,107.4749,107.5297,36246.0
2019-01-09 13:20:00,117.78,117.92,117.76,117.9,32806.0,107.5388,107.6666,107.5205,107.6484,32806.0
2019-01-09 13:25:00,117.92,117.98,117.77,117.79,26010.0,107.6666,107.7214,107.5297,107.5479,26010.0
2019-01-09 13:30:00,117.8,117.91,117.67,117.67,25186.0,107.5571,107.6575,107.4384,107.4384,25186.0
2019-01-09 13:35:00,117.67,117.68,117.46,117.48,22833.0,107.4384,107.4475,107.2466,107.2649,22833.0
2019-01-09 13:40:00,117.46,117.53,117.36,117.46,24584.0,107.2466,107.3105,107.1553,107.2466,24584.0
2019-01-09 13:45:00,117.46,117.53,117.45,117.53,14808.0,107.2466,107.3105,107.2375,107.3105,14808.0
2019-01-09 13:50:00,117.54,117.58,117.41,117.43,18149.0,107.3197,107.3562,107.201,107.2192,18149.0
2019-01-09 13:55:00,117.46,117.67,117.45,117.65,24051.0,107.2466,107.4384,107.2375,107.4201,24051.0
2019-01-09 14:00:00,117.67,117.96,117.67,117.88,50009.0,107.4384,107.7031,107.4384,107.6301,50009.0
2019-01-09 14:05:00,117.87,118.22,117.87,118.2,42209.0,107.621,107.9405,107.621,107.9223,42209.0
2019-01-09 14:10:00,118.22,118.22,118.02,118.1,59205.0,107.9405,107.9405,107.7579,107.831,59205.0
2019-01-09 14:15:00,118.11,118.14,117.56,117.58,88831.0,107.8401,107.8675,107.3379,107.3562,88831.0
2019-01-09 14:20:00,117.57,117.67,117.38,117.51,62695.0,107.3471,107.4384,107.1736,107.2923,62695.0
2019-01-09 14:25:00,117.51,117.64,117.47,117.62,64785.0,107.2923,107.411,107.2558,107.3927,64785.0
2019-01-09 14:30:00,117.62,117.85,117.51,117.85,53436.0,107.3927,107.6027,107.2923,107.6027,53436.0
2019-01-09 14:35:00,117.84,117.89,117.7,117.73,34951.0,107.5936,107.6392,107.4658,107.4931,34951.0
2019-01-09 14:40:00,117.72,117.83,117.7,117.75,35839.0,107.484,107.5845,107.4658,107.5114,35839.0
2019-01-09 14:45:00,117.77,117.99,117.73,117.98,30424.0,107.5297,107.7305,107.4931,107.7214,30424.0
2019-01-09 14:50:00,117.97,118.0,117.84,117.94,33440.0,107.7123,107.7397,107.5936,107.6849,33440.0
2019-01-09 14:55:00,117.95,117.95,117.81,117.81,32315.0,107.694,107.694,107.5662,107.5662,32315.0
2019-01-09 15:00:00,117.82,117.99,117.82,117.98,41410.0,107.5753,107.7305,107.5753,107.7214,41410.0
2019-01-09 15:05:00,117.98,117.99,117.86,117.97,35463.0,107.7214,107.7305,107.6118,107.7123,35463.0
2019-01-09 15:10:00,117.97,118.03,117.84,117.94,62823.0,107.7123,107.7671,107.5936,107.6849,62823.0
2019-01-09 15:15:00,117.93,117.97,117.89,117.96,65561.0,107.6758,107.7123,107.6392,107.7031,65561.0
2019-01-09 15:20:00,117.96,117.98,117.84,117.85,49531.0,107.7031,107.7214,107.5936,107.6027,49531.0
2019-01-09 15:25:00,117.87,117.91,117.71,117.78,49199.0,107.621,107.6575,107.4749,107.5388,49199.0
2019-01-09 15:30:00,117.77,117.78,117.61,117.65,92572.0,107.5297,107.5388,107.3836,107.4201,92572.0
2019-01-09 15:35:00,117.64,117.64,117.25,117.25,93626.0,107.411,107.411,107.0549,107.0549,93626.0
2019-01-09 15:40:00,117.26,117.29,116.98,117.0,118403.0,107.064,107.0914,106.8084,106.8266,118403.0
2019-01-09 15:45:00,116.98,117.04,116.74,116.9,128717.0,106.8084,106.8631,106.5892,106.7353,128717.0
2019-01-09 15:50:00,116.89,117.0,116.86,116.97,116822.0,106.7262,106.8266,106.6988,106.7992,116822.0
2019-01-09 15:55:00,116.97,117.33,116.9,117.2,305448.0,106.7992,107.1279,106.7353,107.0092,305448.0
2019-01-10 09:30:00,117.09,117.22,116.91,116.95,102593.0,106.9088,107.0275,106.7444,106.781,102593.0
2019-01-10 09:35:00,116.91,117.2,116.81,117.17,50948.0,106.7444,107.0092,106.6531,106.9818,50948.0
2019-01-10 09:40:00,117.15,117.15,116.77,116.77,46755.0,106.9636,106.9636,106.6166,106.6166,46755.0
2019-01-10 09:45:00,116.73,116.73,116.14,116.17,36905.0,106.5801,106.5801,106.0414,106.0688,36905.0
2019-01-10 09:50:00,116.19,116.19,115.25,116.04,107731.0,106.0871,106.0871,105.2288,105.9501,107731.0
2019-01-10 09:55:00,116.03,116.21,115.95,115.95,50248.0,105.941,106.1053,105.8679,105.8679,50248.0
2019-01-10 10:00:00,115.94,115.99,115.66,115.77,42941.0,105.8588,105.9044,105.6031,105.7036,42941.0
2019-01-10 10:05:00,115.79,115.8,115.44,115.5,34979.0,105.7218,105.731,105.4023,105.457,34979.0
2019-01-10 10:10:00,115.54,115.63,115.37,115.39,23650.0,105.4936,105.5757,105.3384,105.3566,23650.0
2019-01-10 10:15:00,115.41,115.42,115.05,115.18,30712.0,105.3749,105.384,105.0462,105.1649,30712.0
2019-01-10 10:20:00,115.15,115.51,115.15,115.51,29418.0,105.1375,105.4662,105.1375,105.4662,29418.0
2019-01-10 10:25:00,115.52,115.71,115.51,115.67,38551.0,105.4753,105.6488,105.4662,105.6123,38551.0
2019-01-10 10:30:00,115.67,115.67,115.26,115.36,30348.0,105.6123,105.6123,105.2379,105.3292,30348.0
2019-01-10 10:35:00,115.37,115.37,115.04,115.07,34402.0,105.3384,105.3384,105.037,105.0644,34402.0
2019-01-10 10:40:00,115.08,115.41,115.07,115.41,32133.0,105.0736,105.3749,105.0644,105.3749,32133.0
2019-01-10 10:45:00,115.41,115.5,115.33,115.43,38400.0,105.3749,105.457,105.3018,105.3931,38400.0
2019-01-10 10:50:00,115.43,115.71,115.42,115.68,37100.0,105.3931,105.6488,105.384,105.6214,37100.0
2019-01-10 10:55:00,115.69,115.76,115.42,115.42,24450.0,105.6305,105.6944,105.384,105.384,24450.0
2019-01-10 11:00:00,115.45,115.47,115.24,115.25,24561.0,105.4114,105.4297,105.2197,105.2288,24561.0
2019-01-10 11:05:00,115.23,115.71,115.16,115.68,39065.0,105.2105,105.6488,105.1466,105.6214,39065.0
2019-01-10 11:10:00,115.68,115.83,115.63,115.77,33700.0,105.6214,105.7584,105.5757,105.7036,33700.0
2019-01-10 11:15:00,115.78,115.86,115.7,115.71,42187.0,105.7127,105.7857,105.6397,105.6488,42187.0
2019-01-10 11:20:00,115.65,115.96,115.65,115.87,39380.0,105.594,105.8771,105.594,105.7949,39380.0
2019-01-10 11:25:00,115.87,115.94,115.76,115.93,29301.0,105.7949,105.8588,105.6944,105.8497,29301.0
2019-01-10 11:30:00,115.93,116.03,115.9,116.03,34921.0,105.8497,105.941,105.8223,105.941,34921.0
2019-01-10 11:35:00,116.03,116.22,116.03,116.11,30910.0,105.941,106.1144,105.941,106.014,30910.0
2019-01-10 11:40:00,116.11,116.11,115.89,115.94,25862.0,106.014,106.014,105.8131,105.8588,25862.0
2019-01-10 11:45:00,115.97,116.02,115.78,115.78,15157.0,105.8862,105.9318,105.7127,105.7127,15157.0
2019-01-10 11:50:00,115.8,115.89,115.77,115.85,19001.0,105.731,105.8131,105.7036,105.7766,19001.0
2019-01-10 11:55:00,115.85,116.05,115.85,115.98,40794.0,105.7766,105.9592,105.7766,105.8953,40794.0
2019-01-10 12:00:00,115.98,116.02,115.77,115.84,22570.0,105.8953,105.9318,105.7036,105.7675,22570.0
2019-01-10 12:05:00,115.83,115.89,115.74,115.78,25606.0,105.7584,105.8131,105.6762,105.7127,25606.0
2019-01-10 12:10:00,115.78,115.82,115.48,115.48,29509.0,105.7127,105.7492,105.4388,105.4388,29509.0
2019-01-10 12:15:00,115.49,115.5,115.28,115.36,44818.0,105.4479,105.457,105.2562,105.3292,44818.0
2019-01-10 12:20:00,115.37,115.46,115.27,115.28,26507.0,105.3384,105.4205,105.247,105.2562,26507.0
2019-01-10 12:25:00,115.29,115.4,115.28,115.38,29761.0,105.2653,105.3657,105.2562,105.3475,29761.0
2019-01-10 12:30:00,115.38,115.48,115.37,115.38,30863.0,105.3475,105.4388,105.3384,105.3475,30863.0
2019-01-10 12:35:00,115.37,115.45,115.22,115.23,38077.0,105.3384,105.4114,105.2014,105.2105,38077.0
2019-01-10 12:40:00,115.23,115.24,115.06,115.13,45860.0,105.2105,105.2197,105.0553,105.1192,45860.0
2019-01-10 12:45:00,115.16,115.63,115.13,115.51,31562.0,105.1466,105.5757,105.1192,105.4662,31562.0
2019-01-10 12:50:00,115.49,115.62,115.34,115.38,33131.0,105.4479,105.5666,105.311,105.3475,33131.0
2019-01-10 12:55:00,115.39,115.48,115.32,115.39,20710.0,105.3566,105.4388,105.2927,105.3566,20710.0
2019-01-10 13:00:00,115.37,115.38,115.25,115.25,26804.0,105.3384,105.3475,105.2288,105.2288,26804.0
2019-01-10 13:05:00,115.3,115.31,114.97,115.12,42633.0,105.2744,105.2836,104.9731,105.1101,42633.0
2019-01-10 13:10:00,115.1,115.24,115.07,115.12,21172.0,105.0918,105.2197,105.0644,105.1101,21172.0
2019-01-10 13:15:00,115.1,115.29,115.01,115.27,43720.0,105.0918,105.2653,105.0097,105.247,43720.0
2019-01-10 13:20:00,115.28,115.41,115.25,115.4,16620.0,105.2562,105.3749,105.2288,105.3657,16620.0
2019-01-10 13:25:00,115.4,115.6,115.4,115.55,16370.0,105.3657,105.5484,105.3657,105.5027,16370.0
2019-01-10 13:30:00,115.58,115.58,115.38,115.38,14860.0,105.5301,105.5301,105.3475,105.3475,14860.0
2019-01-10 13:35:00,115.37,115.41,115.12,115.21,34556.0,105.3384,105.3749,105.1101,105.1923,34556.0
2019-01-10 13:40:00,115.21,115.22,115.07,115.17,14763.0,105.1923,105.2014,105.0644,105.1557,14763.0
2019-01-10 13:45:00,115.18,115.27,115.18,115.23,16894.0,105.1649,105.247,105.1649,105.2105,16894.0
2019-01-10 13:50:00,115.24,115.26,115.07,115.14,26776.0,105.2197,105.2379,105.0644,105.1284,26776.0
2019-01-10 13:55:00,115.14,115.28,115.13,115.28,23456.0,105.1284,105.2562,105.1192,105.2562,23456.0
2019-01-10 14:00:00,115.28,115.68,115.28,115.67,32544.0,105.2562,105.6214,105.2562,105.6123,32544.0
2019-01-10 14:05:00,115.68,115.94,115.68,115.8,19555.0,105.6214,105.8588,105.6214,105.731,19555.0
2019-01-10 14:10:00,115.82,115.88,115.73,115.79,21166.0,105.7492,105.804,105.667,105.7218,21166.0
2019-01-10 14:15:00,115.8,115.86,115.74,115.82,20406.0,105.731,105.7857,105.6762,105.7492,20406.0
2019-01-10 14:20:00,115.85,115.97,115.77,115.85,23130.0,105.7766,105.8862,105.7036,105.7766,23130.0
2019-01-10 14:25:00,115.87,115.87,115.75,115.79,24558.0,105.7949,105.7949,105.6853,105.7218,24558.0
2019-01-10 14:30:00,115.81,115.89,115.78,115.88,18749.0,105.7401,105.8131,105.7127,105.804,18749.0
2019-01-10 14:35:00,115.87,115.93,115.64,115.7,19349.0,105.7949,105.8497,105.5849,105.6397,19349.0
2019-01-10 14:40:00,115.68,115.85,115.59,115.78,88808.0,105.6214,105.7766,105.5392,105.7127,88808.0
2019-01-10 14:45:00,115.79,115.8,115.45,115.47,29136.0,105.7218,105.731,105.4114,105.4297,29136.0
2019-01-10 14:50:00,115.47,115.52,115.42,115.42,28626.0,105.4297,105.4753,105.384,105.384,28626.0
2019-01-10 14:55:00,115.41,115.54,115.38,115.54,24450.0,105.3749,105.4936,105.3475,105.4936,24450.0
2019-01-10 15:00:00,115.57,115.71,115.52,115.69,30526.0,105.521,105.6488,105.4753,105.6305,30526.0
2019-01-10 15:05:00,115.67,115.67,115.55,115.64,28227.0,105.6123,105.6123,105.5027,105.5849,28227.0
2019-01-10 15:10:00,115.65,115.74,115.53,115.68,35918.0,105.594,105.6762,105.4844,105.6214,35918.0
2019-01-10 15:15:00,115.71,115.73,115.65,115.67,30303.0,105.6488,105.667,105.594,105.6123,30303.0
2019-01-10 15:20:00,115.68,115.76,115.63,115.73,35534.0,105.6214,105.6944,105.5757,105.667,35534.0
2019-01-10 15:25:00,115.74,115.87,115.71,115.77,48773.0,105.6762,105.7949,105.6488,105.7036,48773.0
2019-01-10 15:30:00,115.78,115.97,115.76,115.93,47479.0,105.7127,105.8862,105.6944,105.8497,47479.0
2019-01-10 15:35:00,115.94,115.95,115.87,115.88,56520.0,105.8588,105.8679,105.7949,105.804,56520.0
2019-01-10 15:40:00,115.88,115.93,115.82,115.87,88985.0,105.804,105.8497,105.7492,105.7949,88985.0
2019-01-10 15:45:00,115.87,115.96,115.72,115.74,142576.0,105.7949,105.8771,105.6579,105.6762,142576.0
2019-01-10 15:50:00,115.74,115.84,115.72,115.74,85245.0,105.6762,105.7675,105.6579,105.6762,85245.0
2019-01-10 15:55:00,115.75,116.0,115.69,115.9,249602.0,105.6853,105.9136,105.6305,105.8223,249602.0
2019-01-11 09:30:00,115.27,115.87,115.27,115.72,51579.0,105.247,105.7949,105.247,105.6579,51579.0
2019-01-11 09:35:00,115.8,115.94,115.67,115.88,38118.0,105.731,105.8588,105.6123,105.804,38118.0
2019-01-11 09:40:00,115.86,115.91,115.62,115.7,24501.0,105.7857,105.8314,105.5666,105.6397,24501.0
2019-01-11 09:45:00,115.72,115.73,115.37,115.56,20479.0,105.6579,105.667,105.3384,105.5118,20479.0
2019-01-11 09:50:00,115.57,115.63,115.35,115.41,20215.0,105.521,105.5757,105.3201,105.3749,20215.0
2019-01-11 09:55:00,115.4,115.75,115.4,115.74,22324.0,105.3657,105.6853,105.3657,105.6762,22324.0
2019-01-11 10:00:00,115.74,115.92,115.71,115.92,23012.0,105.6762,105.8405,105.6488,105.8405,23012.0
2019-01-11 10:05:00,115.92,115.93,115.78,115.92,17874.0,105.8405,105.8497,105.7127,105.8405,17874.0
2019-01-11 10:10:00,115.92,115.98,115.89,115.94,20489.0,105.8405,105.8953,105.8131,105.8588,20489.0
2019-01-11 10:15:00,115.95,115.95,115.57,115.64,17363.0,105.8679,105.8679,105.521,105.5849,17363.0
2019-01-11 10:20:00,115.67,115.82,115.65,115.81,20047.0,105.6123,105.7492,105.594,105.7401,20047.0
2019-01-11 10:25:00,115.79,115.81,115.61,115.66,21218.0,105.7218,105.7401,105.5575,105.6031,21218.0
2019-01-11 10:30:00,115.66,115.74,115.55,115.74,16922.0,105.6031,105.6762,105.5027,105.6762,16922.0
2019-01-11 10:35:00,115.77,115.97,115.76,115.89,28855.0,105.7036,105.8862,105.6944,105.8131,28855.0
2019-01-11 10:40:00,115.88,115.96,115.79,115.88,16075.0,105.804,105.8771,105.7218,105.804,16075.0
2019-01-11 10:45:00,115.88,116.05,115.88,116.02,19602.0,105.804,105.9592,105.804,105.9318,19602.0
2019-01-11 10:50:00,116.03,116.08,115.82,115.95,26922.0,105.941,105.9866,105.7492,105.8679,26922.0
2019-01-11 10:55:00,115.97,116.05,115.94,115.95,20748.0,105.8862,105.9592,105.8588,105.8679,20748.0
2019-01-11 11:00:00,115.96,116.01,115.86,115.87,20392.0,105.8771,105.9227,105.7857,105.7949,20392.0
2019-01-11 11:05:00,115.9,115.92,115.68,115.69,14630.0,105.8223,105.8405,105.6214,105.6305,14630.0
2019-01-11 11:10:00,115.71,115.72,115.42,115.46,21454.0,105.6488,105.6579,105.384,105.4205,21454.0
2019-01-11 11:15:00,115.45,115.54,115.28,115.33,35833.0,105.4114,105.4936,105.2562,105.3018,35833.0
2019-01-11 11:20:00,115.32,115.6,115.26,115.6,30519.0,105.2927,105.5484,105.2379,105.5484,30519.0
2019-01-11 11:25:00,115.56,115.68,115.47,115.5,42829.0,105.5118,105.6214,105.4297,105.457,42829.0
2019-01-11 11:30:00,115.53,115.55,115.4,115.53,22888.0,105.4844,105.5027,105.3657,105.4844,22888.0
2019-01-11 11:35:00,115.52,115.53,115.38,115.51,14735.0,105.4753,105.4844,105.3475,105.4662,14735.0
2019-01-11 11:40:00,115.5,115.56,115.35,115.39,19235.0,105.457,105.5118,105.3201,105.3566,19235.0
2019-01-11 11:45:00,115.37,115.44,115.26,115.33,23913.0,105.3384,105.4023,105.2379,105.3018,23913.0
2019-01-11 11:50:00,115.32,115.43,115.28,115.42,20904.0,105.2927,105.3931,105.2562,105.384,20904.0
2019-01-11 11:55:00,115.4,115.57,115.38,115.56,20628.0,105.3657,105.521,105.3475,105.5118,20628.0
2019-01-11 12:00:00,115.54,115.67,115.52,115.59,17752.0,105.4936,105.6123,105.4753,105.5392,17752.0
2019-01-11 12:05:00,115.58,115.61,115.31,115.31,17976.0,105.5301,105.5575,105.2836,105.2836,17976.0
2019-01-11 12:10:00,115.32,115.35,115.24,115.34,12512.0,105.2927,105.3201,105.2197,105.311,12512.0
2019-01-11 12:15:00,115.34,115.57,115.34,115.52,15483.0,105.311,105.521,105.311,105.4753,15483.0
2019-01-11 12:20:00,115.54,115.54,115.4,115.48,17446.0,105.4936,105.4936,105.3657,105.4388,17446.0
2019-01-11 12:25:00,115.5,115.6,115.41,115.42,12631.0,105.457,105.5484,105.3749,105.384,12631.0
2019-01-11 12:30:00,115.42,115.54,115.41,115.53,16025.0,105.384,105.4936,105.3749,105.4844,16025.0
2019-01-11 12:35:00,115.53,115.54,115.41,115.44,22133.0,105.4844,105.4936,105.3749,105.4023,22133.0
2019-01-11 12:40:00,115.46,115.5,115.45,115.46,10703.0,105.4205,105.457,105.4114,105.4205,10703.0
2019-01-11 12:45:00,115.47,115.47,115.36,115.4,23441.0,105.4297,105.4297,105.3292,105.3657,23441.0
2019-01-11 12:50:00,115.41,115.41,115.34,115.36,18695.0,105.3749,105.3749,105.311,105.3292,18695.0
2019-01-11 12:55:00,115.36,115.52,115.36,115.5,19739.0,105.3292,105.4753,105.3292,105.457,19739.0
2019-01-11 13:00:00,115.47,115.47,115.27,115.27,14275.0,105.4297,105.4297,105.247,105.247,14275.0
2019-01-11 13:05:00,115.29,115.38,115.29,115.34,14348.0,105.2653,105.3475,105.2653,105.311,14348.0
2019-01-11 13:10:00,115.34,115.41,115.18,115.24,16901.0,105.311,105.3749,105.1649,105.2197,16901.0
2019-01-11 13:15:00,115.27,115.28,115.1,115.25,17665.0,105.247,105.2562,105.0918,105.2288,17665.0
2019-01-11 13:20:00,115.26,115.28,115.18,115.27,13651.0,105.2379,105.2562,105.1649,105.247,13651.0
2019-01-11 13:25:00,115.25,115.35,115.23,115.35,15848.0,105.2288,105.3201,105.2105,105.3201,15848.0
2019-01-11 13:30:00,115.35,115.48,115.35,115.48,14754.0,105.3201,105.4388,105.3201,105.4388,14754.0
2019-01-11 13:35:00,115.48,115.57,115.45,115.5,19217.0,105.4388,105.521,105.4114,105.457,19217.0
2019-01-11 13:40:00,115.51,115.57,115.49,115.57,9391.0,105.4662,105.521,105.4479,105.521,9391.0
2019-01-11 13:45:00,115.57,115.68,115.57,115.65,15153.0,105.521,105.6214,105.521,105.594,15153.0
2019-01-11 13:50:00,115.64,115.72,115.6,115.72,21116.0,105.5849,105.6579,105.5484,105.6579,21116.0
2019-01-11 13:55:00,115.72,115.81,115.71,115.76,18655.0,105.6579,105.7401,105.6488,105.6944,18655.0
2019-01-11 14:00:00,115.78,115.78,115.6,115.65,19170.0,105.7127,105.7127,105.5484,105.594,19170.0
2019-01-11 14:05:00,115.63,115.74,115.62,115.7,27540.0,105.5757,105.6762,105.5666,105.6397,27540.0
2019-01-11 14:10:00,115.7,115.72,115.65,115.65,31825.0,105.6397,105.6579,105.594,105.594,31825.0
2019-01-11 14:15:00,115.66,115.72,115.65,115.69,16079.0,105.6031,105.6579,105.594,105.6305,16079.0
2019-01-11 14:20:00,115.68,115.76,115.68,115.76,20021.0,105.6214,105.6944,105.6214,105.6944,20021.0
2019-01-11 14:25:00,115.79,115.92,115.78,115.89,16479.0,105.7218,105.8405,105.7127,105.8131,16479.0
2019-01-11 14:30:00,115.92,115.95,115.86,115.87,11092.0,105.8405,105.8679,105.7857,105.7949,11092.0
2019-01-11 14:35:00,115.87,115.95,115.86,115.86,17670.0,105.7949,105.8679,105.7857,105.7857,17670.0
2019-01-11 14:40:00,115.85,115.9,115.83,115.88,26425.0,105.7766,105.8223,105.7584,105.804,26425.0
2019-01-11 14:45:00,115.86,115.86,115.73,115.78,16163.0,105.7857,105.7857,105.667,105.7127,16163.0
2019-01-11 14:50:00,115.8,115.89,115.75,115.77,36749.0,105.731,105.8131,105.6853,105.7036,36749.0
2019-01-11 14:55:00,115.78,115.78,115.57,115.58,18553.0,105.7127,105.7127,105.521,105.5301,18553.0
2019-01-11 15:00:00,115.57,115.58,115.47,115.48,24697.0,105.521,105.5301,105.4297,105.4388,24697.0
2019-01-11 15:05:00,115.5,115.72,115.5,115.71,21152.0,105.457,105.6579,105.457,105.6488,21152.0
2019-01-11 15:10:00,115.73,115.77,115.66,115.67,20457.0,105.667,105.7036,105.6031,105.6123,20457.0
2019-01-11 15:15:00,115.67,115.72,115.62,115.72,18204.0,105.6123,105.6579,105.5666,105.6579,18204.0
2019-01-11 15:20:00,115.73,115.74,115.65,115.68,21865.0,105.667,105.6762,105.594,105.6214,21865.0
2019-01-11 15:25:00,115.68,115.68,115.55,115.61,25873.0,105.6214,105.6214,105.5027,105.5575,25873.0
2019-01-11 15:30:00,115.63,115.74,115.63,115.74,38343.0,105.5757,105.6762,105.5757,105.6762,38343.0
2019-01-11 15:35:00,115.74,115.94,115.73,115.92,30203.0,105.6762,105.8588,105.667,105.8405,30203.0
2019-01-11 15:40:00,115.92,116.05,115.92,116.0,37145.0,105.8405,105.9592,105.8405,105.9136,37145.0
2019-01-11 15:45:00,116.01,116.09,116.0,116.07,40325.0,105.9227,105.9957,105.9136,105.9775,40325.0
2019-01-11 15:50:00,116.07,116.08,115.93,115.97,31705.0,105.9775,105.9866,105.8497,105.8862,31705.0
2019-01-11 15:55:00,115.97,116.21,115.92,116.16,124441.0,105.8862,106.1053,105.8405,106.0597,124441.0
2019-01-14 09:30:00,115.2,115.25,114.84,115.15,40911.0,105.1831,105.2288,104.8544,105.1375,40911.0
2019-01-14 09:35:00,115.15,115.18,114.82,115.01,73553.0,105.1375,105.1649,104.8362,105.0097,73553.0
2019-01-14 09:40:00,115.03,115.07,114.78,114.97,50422.0,105.0279,105.0644,104.7997,104.9731,50422.0
2019-01-14 09:45:00,115.03,115.14,114.86,114.88,43740.0,105.0279,105.1284,104.8727,104.891,43740.0
2019-01-14 09:50:00,114.88,115.08,114.79,114.93,16340.0,104.891,105.0736,104.8088,104.9366,16340.0
2019-01-14 09:55:00,114.93,114.96,114.54,114.55,36885.0,104.9366,104.964,104.5805,104.5897,36885.0
2019-01-14 10:00:00,114.57,114.73,114.45,114.55,57398.0,104.6079,104.754,104.4983,104.5897,57398.0
2019-01-14 10:05:00,114.56,114.65,114.42,114.52,18124.0,104.5988,104.681,104.471,104.5623,18124.0
2019-01-14 10:10:00,114.52,114.86,114.42,114.82,21764.0,104.5623,104.8727,104.471,104.8362,21764.0
2019-01-14 10:15:00,114.8,114.82,114.53,114.53,37740.0,104.8179,104.8362,104.5714,104.5714,37740.0
2019-01-14 10:20:00,114.51,114.68,114.5,114.61,28704.0,104.5531,104.7083,104.544,104.6444,28704.0
2019-01-14 10:25:00,114.59,114.64,114.5,114.5,23851.0,104.6262,104.6718,104.544,104.544,23851.0
2019-01-14 10:30:00,114.5,114.62,114.4,114.56,35901.0,104.544,104.6536,104.4527,104.5988,35901.0
2019-01-14 10:35:00,114.55,114.56,114.42,114.43,50290.0,104.5897,104.5988,104.471,104.4801,50290.0
2019-01-14 10:40:00,114.43,114.6,114.41,114.58,23403.0,104.4801,104.6353,104.4618,104.617,23403.0
2019-01-14 10:45:00,114.6,114.64,114.41,114.49,28178.0,104.6353,104.6718,104.4618,104.5349,28178.0
2019-01-14 10:50:00,114.51,114.85,114.51,114.79,21151.0,104.5531,104.8636,104.5531,104.8088,21151.0
2019-01-14 10:55:00,114.78,114.79,114.58,114.58,35176.0,104.7997,104.8088,104.617,104.617,35176.0
2019-01-14 11:00:00,114.57,114.96,114.56,114.88,48490.0,104.6079,104.964,104.5988,104.891,48490.0
2019-01-14 11:05:00,114.86,114.86,114.61,114.64,22268.0,104.8727,104.8727,104.6444,104.6718,22268.0
2019-01-14 11:10:00,114.64,114.84,114.51,114.84,59948.0,104.6718,104.8544,104.5531,104.8544,59948.0
2019-01-14 11:15:00,114.84,114.9,114.64,114.72,19511.0,104.8544,104.9092,104.6718,104.7449,19511.0
2019-01-14 11:20:00,114.7,114.74,114.56,114.58,23491.0,104.7266,104.7631,104.5988,104.617,23491.0
2019-01-14 11:25:00,114.61,114.63,114.5,114.51,26021.0,104.6444,104.6627,104.544,104.5531,26021.0
2019-01-14 11:30:00,114.51,114.66,114.45,114.64,17186.0,104.5531,104.6901,104.4983,104.6718,17186.0
2019-01-14 11:35:00,114.64,114.76,114.63,114.72,16614.0,104.6718,104.7814,104.6627,104.7449,16614.0
2019-01-14 11:40:00,114.73,114.73,114.57,114.59,13039.0,104.754,104.754,104.6079,104.6262,13039.0
2019-01-14 11:45:00,114.58,114.58,114.45,114.48,21318.0,104.617,104.617,104.4983,104.5257,21318.0
2019-01-14 11:50:00,114.48,114.54,114.46,114.54,12533.0,104.5257,104.5805,104.5075,104.5805,12533.0
2019-01-14 11:55:00,114.53,114.62,114.52,114.56,13589.0,104.5714,104.6536,104.5623,104.5988,13589.0
2019-01-14 12:00:00,114.52,114.54,114.4,114.44,15485.0,104.5623,104.5805,104.4527,104.4892,15485.0
2019-01-14 12:05:00,114.45,114.61,114.41,114.58,15812.0,104.4983,104.6444,104.4618,104.617,15812.0
2019-01-14 12:10:00,114.57,114.59,114.5,114.54,16818.0,104.6079,104.6262,104.544,104.5805,16818.0
2019-01-14 12:15:00,114.55,114.67,114.55,114.59,20353.0,104.5897,104.6992,104.5897,104.6262,20353.0
2019-01-14 12:20:00,114.57,114.6,114.44,114.5,14954.0,104.6079,104.6353,104.4892,104.544,14954.0
2019-01-14 12:25:00,114.49,114.56,114.42,114.52,13459.0,104.5349,104.5988,104.471,104.5623,13459.0
2019-01-14 12:30:00,114.5,114.53,114.4,114.44,20230.0,104.544,104.5714,104.4527,104.4892,20230.0
2019-01-14 12:35:00,114.44,114.58,114.43,114.54,22980.0,104.4892,104.617,104.4801,104.5805,22980.0
2019-01-14 12:40:00,114.55,114.55,114.4,114.41,12964.0,104.5897,104.5897,104.4527,104.4618,12964.0
2019-01-14 12:45:00,114.43,114.52,114.42,114.44,11404.0,104.4801,104.5623,104.471,104.4892,11404.0
2019-01-14 12:50:00,114.44,114.52,114.39,114.52,13322.0,104.4892,104.5623,104.4436,104.5623,13322.0
2019-01-14 12:55:00,114.52,114.54,114.37,114.41,33365.0,104.5623,104.5805,104.4253,104.4618,33365.0
2019-01-14 13:00:00,114.41,114.41,114.33,114.37,15976.0,104.4618,104.4618,104.3888,104.4253,15976.0
2019-01-14 13:05:00,114.39,114.4,114.34,114.35,13362.0,104.4436,104.4527,104.3979,104.407,13362.0
2019-01-14 13:10:00,114.35,114.4,114.34,114.37,16875.0,104.407,104.4527,104.3979,104.4253,16875.0
2019-01-14 13:15:00,114.38,114.41,114.34,114.34,14193.0,104.4344,104.4618,104.3979,104.3979,14193.0
2019-01-14 13:20:00,114.34,114.46,114.34,114.46,96179.0,104.3979,104.5075,104.3979,104.5075,96179.0
2019-01-14 13:25:00,114.48,114.49,114.45,114.45,17952.0,104.5257,104.5349,104.4983,104.4983,17952.0
2019-01-14 13:30:00,114.45,114.48,114.42,114.43,12046.0,104.4983,104.5257,104.471,104.4801,12046.0
2019-01-14 13:35:00,114.45,114.55,114.44,114.54,10504.0,104.4983,104.5897,104.4892,104.5805,10504.0
2019-01-14 13:40:00,114.52,114.6,114.52,114.53,15662.0,104.5623,104.6353,104.5623,104.5714,15662.0
2019-01-14 13:45:00,114.56,114.56,114.43,114.47,12469.0,104.5988,104.5988,104.4801,104.5166,12469.0
2019-01-14 13:50:00,114.49,114.49,114.38,114.47,13032.0,104.5349,104.5349,104.4344,104.5166,13032.0
2019-01-14 13:55:00,114.47,114.5,114.39,114.39,9148.0,104.5166,104.544,104.4436,104.4436,9148.0
2019-01-14 14:00:00,114.41,114.52,114.41,114.51,11929.0,104.4618,104.5623,104.4618,104.5531,11929.0
2019-01-14 14:05:00,114.52,114.57,114.36,114.36,18536.0,104.5623,104.6079,104.4162,104.4162,18536.0
2019-01-14 14:10:00,114.38,114.43,114.34,114.41,13449.0,104.4344,104.4801,104.3979,104.4618,13449.0
2019-01-14 14:15:00,114.41,114.49,114.37,114.47,23571.0,104.4618,104.5349,104.4253,104.5166,23571.0
2019-01-14 14:20:00,114.48,114.61,114.47,114.6,21003.0,104.5257,104.6444,104.5166,104.6353,21003.0
2019-01-14 14:25:00,114.6,114.68,114.6,114.68,16252.0,104.6353,104.7083,104.6353,104.7083,16252.0
2019-01-14 14:30:00,114.69,114.73,114.65,114.71,13740.0,104.7175,104.754,104.681,104.7357,13740.0
2019-01-14 14:35:00,114.68,114.69,114.35,114.38,26807.0,104.7083,104.7175,104.407,104.4344,26807.0
2019-01-14 14:40:00,114.36,114.54,114.36,114.52,15100.0,104.4162,104.5805,104.4162,104.5623,15100.0
2019-01-14 14:45:00,114.5,114.59,114.48,114.55,15344.0,104.544,104.6262,104.5257,104.5897,15344.0
2019-01-14 14:50:00,114.57,114.65,114.52,114.65,13400.0,104.6079,104.681,104.5623,104.681,13400.0
2019-01-14 14:55:00,114.65,114.75,114.64,114.68,18400.0,104.681,104.7723,104.6718,104.7083,18400.0
2019-01-14 15:00:00,114.67,114.74,114.65,114.65,16170.0,104.6992,104.7631,104.681,104.681,16170.0
2019-01-14 15:05:00,114.68,114.77,114.66,114.69,24270.0,104.7083,104.7905,104.6901,104.7175,24270.0
2019-01-14 15:10:00,114.69,114.71,114.63,114.7,15435.0,104.7175,104.7357,104.6627,104.7266,15435.0
2019-01-14 15:15:00,114.71,114.8,114.69,114.79,26187.0,104.7357,104.8179,104.7175,104.8088,26187.0
2019-01-14 15:20:00,114.8,114.91,114.79,114.84,29154.0,104.8179,104.9184,104.8088,104.8544,29154.0
2019-01-14 15:25:00,114.82,114.85,114.71,114.73,25183.0,104.8362,104.8636,104.7357,104.754,25183.0
2019-01-14 15:30:00,114.75,114.84,114.74,114.82,24791.0,104.7723,104.8544,104.7631,104.8362,24791.0
2019-01-14 15:35:00,114.83,114.92,114.83,114.91,36983.0,104.8453,104.9275,104.8453,104.9184,36983.0
2019-01-14 15:40:00,114.91,114.91,114.77,114.78,42554.0,104.9184,104.9184,104.7905,104.7997,42554.0
2019-01-14 15:45:00,114.78,114.9,114.74,114.84,65245.0,104.7997,104.9092,104.7631,104.8544,65245.0
2019-01-14 15:50:00,114.84,114.86,114.63,114.64,55093.0,104.8544,104.8727,104.6627,104.6718,55093.0
2019-01-14 15:55:00,114.63,114.84,114.62,114.63,122298.0,104.6627,104.8544,104.6536,104.6627,122298.0
2019-01-15 09:30:00,113.91,114.46,113.4,114.28,93596.0,104.0053,104.5075,103.5396,104.3431,93596.0
2019-01-15 09:35:00,114.34,115.07,114.3,114.96,39621.0,104.3979,105.0644,104.3614,104.964,39621.0
2019-01-15 09:40:00,114.97,115.17,114.74,115.13,113069.0,104.9731,105.1557,104.7631,105.1192,113069.0
2019-01-15 09:45:00,115.14,115.56,115.06,115.56,60721.0,105.1284,105.5118,105.0553,105.5118,60721.0
2019-01-15 09:50:00,115.55,115.95,115.55,115.88,91736.0,105.5027,105.8679,105.5027,105.804,91736.0
2019-01-15 09:55:00,115.84,116.49,115.81,116.28,84667.0,105.7675,106.361,105.7401,106.1692,84667.0
2019-01-15 10:00:00,116.29,116.62,116.29,116.34,40061.0,106.1784,106.4797,106.1784,106.224,40061.0
2019-01-15 10:05:00,116.42,116.75,116.34,116.44,37962.0,106.2971,106.5984,106.224,106.3153,37962.0
2019-01-15 10:10:00,116.36,116.42,116.05,116.24,27728.0,106.2423,106.2971,105.9592,106.1327,27728.0
2019-01-15 10:15:00,116.2,116.55,116.06,116.52,63618.0,106.0962,106.4157,105.9684,106.3884,63618.0
2019-01-15 10:20:00,116.56,116.72,116.49,116.71,44901.0,106.4249,106.571,106.361,106.5618,44901.0
2019-01-15 10:25:00,116.73,116.96,116.66,116.95,33147.0,106.5801,106.7901,106.5162,106.781,33147.0
2019-01-15 10:30:00,116.98,117.15,116.89,117.03,71890.0,106.8084,106.9636,106.7262,106.854,71890.0
2019-01-15 10:35:00,117.03,117.13,117.0,117.1,88538.0,106.854,106.9453,106.8266,106.9179,88538.0
2019-01-15 10:40:00,117.11,117.42,117.09,117.3,50052.0,106.9271,107.2101,106.9088,107.1005,50052.0
2019-01-15 10:45:00,117.3,117.61,117.26,117.49,48279.0,107.1005,107.3836,107.064,107.274,48279.0
2019-01-15 10:50:00,117.49,117.74,117.45,117.61,123204.0,107.274,107.5023,107.2375,107.3836,123204.0
2019-01-15 10:55:00,117.64,117.8,117.56,117.59,109653.0,107.411,107.5571,107.3379,107.3653,109653.0
2019-01-15 11:00:00,117.59,117.98,117.56,117.98,87666.0,107.3653,107.7214,107.3379,107.7214,87666.0
2019-01-15 11:05:00,117.97,118.18,117.93,118.12,47360.0,107.7123,107.904,107.6758,107.8492,47360.0
2019-01-15 11:10:00,118.14,118.17,118.01,118.12,55787.0,107.8675,107.8949,107.7488,107.8492,55787.0
2019-01-15 11:15:00,118.13,118.15,117.68,117.81,100856.0,107.8584,107.8766,107.4475,107.5662,100856.0
2019-01-15 11:20:00,117.81,117.98,117.78,117.9,29173.0,107.5662,107.7214,107.5388,107.6484,29173.0
2019-01-15 11:25:00,117.91,118.1,117.79,117.87,46504.0,107.6575,107.831,107.5479,107.621,46504.0
2019-01-15 11:30:00,117.87,117.9,117.75,117.77,170176.0,107.621,107.6484,107.5114,107.5297,170176.0
2019-01-15 11:35:00,117.77,117.77,117.38,117.64,43616.0,107.5297,107.5297,107.1736,107.411,43616.0
2019-01-15 11:40:00,117.63,117.88,117.53,117.53,62286.0,107.4018,107.6301,107.3105,107.3105,62286.0
2019-01-15 11:45:00,117.56,117.71,117.52,117.53,28256.0,107.3379,107.4749,107.3014,107.3105,28256.0
2019-01-15 11:50:00,117.52,117.77,117.38,117.76,20740.0,107.3014,107.5297,107.1736,107.5205,20740.0
2019-01-15 11:55:00,117.76,118.07,117.75,117.99,59119.0,107.5205,107.8036,107.5114,107.7305,59119.0
2019-01-15 12:00:00,117.97,118.1,117.89,117.99,37599.0,107.7123,107.831,107.6392,107.7305,37599.0
2019-01-15 12:05:00,117.98,118.09,117.94,117.99,26033.0,107.7214,107.8218,107.6849,107.7305,26033.0
2019-01-15 12:10:00,118.0,118.05,117.97,118.03,29287.0,107.7397,107.7853,107.7123,107.7671,29287.0
2019-01-15 12:15:00,118.03,118.15,118.02,118.13,42847.0,107.7671,107.8766,107.7579,107.8584,42847.0
2019-01-15 12:20:00,118.14,118.22,118.06,118.2,77311.0,107.8675,107.9405,107.7945,107.9223,77311.0
2019-01-15 12:25:00,118.18,118.2,117.93,117.95,30346.0,107.904,107.9223,107.6758,107.694,30346.0
2019-01-15 12:30:00,117.96,117.96,117.76,117.77,25359.0,107.7031,107.7031,107.5205,107.5297,25359.0
2019-01-15 12:35:00,117.75,117.92,117.75,117.83,17159.0,107.5114,107.6666,107.5114,107.5845,17159.0
2019-01-15 12:40:00,117.85,117.86,117.66,117.68,15416.0,107.6027,107.6118,107.4292,107.4475,15416.0
2019-01-15 12:45:00,117.66,117.66,117.5,117.56,17419.0,107.4292,107.4292,107.2831,107.3379,17419.0
2019-01-15 12:50:00,117.56,117.75,117.54,117.68,121484.0,107.3379,107.5114,107.3197,107.4475,121484.0
2019-01-15 12:55:00,117.7,117.9,117.65,117.87,35449.0,107.4658,107.6484,107.4201,107.621,35449.0
2019-01-15 13:00:00,117.87,117.97,117.85,117.96,22580.0,107.621,107.7123,107.6027,107.7031,22580.0
2019-01-15 13:05:00,117.96,118.03,117.93,117.98,28929.0,107.7031,107.7671,107.6758,107.7214,28929.0
2019-01-15 13:10:00,117.98,117.99,117.64,117.67,23046.0,107.7214,107.7305,107.411,107.4384,23046.0
2019-01-15 13:15:00,117.68,117.8,117.57,117.76,44164.0,107.4475,107.5571,107.3471,107.5205,44164.0
2019-01-15 13:20:00,117.75,117.81,117.67,117.68,41602.0,107.5114,107.5662,107.4384,107.4475,41602.0
2019-01-15 13:25:00,117.67,117.67,117.5,117.64,45877.0,107.4384,107.4384,107.2831,107.411,45877.0
2019-01-15 13:30:00,117.65,117.85,117.65,117.67,49203.0,107.4201,107.6027,107.4201,107.4384,49203.0
2019-01-15 13:35:00,117.68,117.69,117.61,117.68,71755.0,107.4475,107.4566,107.3836,107.4475,71755.0
2019-01-15 13:40:00,117.68,117.68,117.52,117.65,39033.0,107.4475,107.4475,107.3014,107.4201,39033.0
2019-01-15 13:45:00,117.65,117.91,117.64,117.76,44162.0,107.4201,107.6575,107.411,107.5205,44162.0
2019-01-15 13:50:00,117.72,117.8,117.69,117.72,22961.0,107.484,107.5571,107.4566,107.484,22961.0
2019-01-15 13:55:00,117.71,117.77,117.7,117.76,23147.0,107.4749,107.5297,107.4658,107.5205,23147.0
2019-01-15 14:00:00,117.77,117.91,117.67,117.67,35179.0,107.5297,107.6575,107.4384,107.4384,35179.0
2019-01-15 14:05:00,117.68,117.73,117.61,117.63,37991.0,107.4475,107.4931,107.3836,107.4018,37991.0
2019-01-15 14:10:00,117.65,117.7,117.61,117.61,14806.0,107.4201,107.4658,107.3836,107.3836,14806.0
2019-01-15 14:15:00,117.61,117.62,117.5,117.58,23296.0,107.3836,107.3927,107.2831,107.3562,23296.0
2019-01-15 14:20:00,117.58,117.58,117.41,117.45,24486.0,107.3562,107.3562,107.201,107.2375,24486.0
2019-01-15 14:25:00,117.43,117.43,117.16,117.2,28185.0,107.2192,107.2192,106.9727,107.0092,28185.0
2019-01-15 14:30:00,117.19,117.28,117.09,117.25,24457.0,107.0001,107.0823,106.9088,107.0549,24457.0
2019-01-15 14:35:00,117.24,117.28,117.04,117.18,27333.0,107.0458,107.0823,106.8631,106.991,27333.0
2019-01-15 14:40:00,117.16,117.34,117.12,117.18,25032.0,106.9727,107.1371,106.9362,106.991,25032.0
2019-01-15 14:45:00,117.17,117.25,117.17,117.23,16144.0,106.9818,107.0549,106.9818,107.0366,16144.0
2019-01-15 14:50:00,117.24,117.3,117.22,117.24,25414.0,107.0458,107.1005,107.0275,107.0458,25414.0
2019-01-15 14:55:00,117.25,117.25,117.12,117.15,30302.0,107.0549,107.0549,106.9362,106.9636,30302.0
2019-01-15 15:00:00,117.17,117.19,117.08,117.1,30644.0,106.9818,107.0001,106.8997,106.9179,30644.0
2019-01-15 15:05:00,117.11,117.23,117.02,117.21,39680.0,106.9271,107.0366,106.8449,107.0184,39680.0
2019-01-15 15:10:00,117.18,117.25,117.16,117.24,31246.0,106.991,107.0549,106.9727,107.0458,31246.0
2019-01-15 15:15:00,117.23,117.24,117.08,117.1,25147.0,107.0366,107.0458,106.8997,106.9179,25147.0
2019-01-15 15:20:00,117.09,117.13,117.05,117.06,45754.0,106.9088,106.9453,106.8723,106.8814,45754.0
2019-01-15 15:25:00,117.05,117.09,116.92,116.95,44714.0,106.8723,106.9088,106.7536,106.781,44714.0
2019-01-15 15:30:00,116.96,117.07,116.96,117.02,46273.0,106.7901,106.8905,106.7901,106.8449,46273.0
2019-01-15 15:35:00,117.03,117.04,116.87,116.91,69396.0,106.854,106.8631,106.7079,106.7444,69396.0
2019-01-15 15:40:00,116.9,117.04,116.82,117.03,182066.0,106.7353,106.8631,106.6623,106.854,182066.0
2019-01-15 15:45:00,117.03,117.11,116.92,117.03,109519.0,106.854,106.9271,106.7536,106.854,109519.0
2019-01-15 15:50:00,117.02,117.08,116.98,117.06,91496.0,106.8449,106.8997,106.8084,106.8814,91496.0
2019-01-15 15:55:00,117.06,117.17,116.89,116.99,228937.0,106.8814,106.9818,106.7262,106.8175,228937.0
2019-01-16 09:30:00,116.99,117.75,116.86,117.53,80713.0,106.8175,107.5114,106.6988,107.3105,80713.0
2019-01-16 09:35:00,117.58,118.07,117.18,117.25,99148.0,107.3562,107.8036,106.991,107.0549,99148.0
2019-01-16 09:40:00,117.21,117.38,116.94,117.33,30274.0,107.0184,107.1736,106.7718,107.1279,30274.0
2019-01-16 09:45:00,117.39,117.4,116.72,116.79,32167.0,107.1827,107.1918,106.571,106.6349,32167.0
2019-01-16 09:50:00,116.74,116.92,116.61,116.78,66710.0,106.5892,106.7536,106.4705,106.6258,66710.0
2019-01-16 09:55:00,116.82,117.49,116.82,117.44,41961.0,106.6623,107.274,106.6623,107.2284,41961.0
2019-01-16 10:00:00,117.49,117.49,117.17,117.28,21943.0,107.274,107.274,106.9818,107.0823,21943.0
2019-01-16 10:05:00,117.25,117.43,117.1,117.36,23398.0,107.0549,107.2192,106.9179,107.1553,23398.0
2019-01-16 10:10:00,117.42,117.42,117.0,117.11,17791.0,107.2101,107.2101,106.8266,106.9271,17791.0
2019-01-16 10:15:00,117.1,117.12,116.93,116.96,27001.0,106.9179,106.9362,106.7627,106.7901,27001.0
2019-01-16 10:20:00,116.92,117.27,116.91,117.21,25229.0,106.7536,107.0731,106.7444,107.0184,25229.0
2019-01-16 10:25:00,117.24,117.34,117.13,117.14,17567.0,107.0458,107.1371,106.9453,106.9544,17567.0
2019-01-16 10:30:00,117.11,117.26,117.1,117.17,26396.0,106.9271,107.064,106.9179,106.9818,26396.0
2019-01-16 10:35:00,117.16,117.18,117.06,117.1,17778.0,106.9727,106.991,106.8814,106.9179,17778.0
2019-01-16 10:40:00,117.1,117.16,116.82,116.84,31541.0,106.9179,106.9727,106.6623,106.6805,31541.0
2019-01-16 10:45:00,116.8,117.05,116.8,116.82,24085.0,106.644,106.8723,106.644,106.6623,24085.0
2019-01-16 10:50:00,116.81,116.87,116.71,116.87,51518.0,106.6531,106.7079,106.5618,106.7079,51518.0
2019-01-16 10:55:00,116.86,117.0,116.81,116.9,27026.0,106.6988,106.8266,106.6531,106.7353,27026.0
2019-01-16 11:00:00,116.93,116.96,116.76,116.81,18993.0,106.7627,106.7901,106.6075,106.6531,18993.0
2019-01-16 11:05:00,116.84,116.86,116.48,116.56,23866.0,106.6805,106.6988,106.3518,106.4249,23866.0
2019-01-16 11:10:00,116.56,116.86,116.56,116.83,16304.0,106.4249,106.6988,106.4249,106.6714,16304.0
2019-01-16 11:15:00,116.83,116.99,116.78,116.98,35227.0,106.6714,106.8175,106.6258,106.8084,35227.0
2019-01-16 11:20:00,116.98,117.1,116.71,116.86,27896.0,106.8084,106.9179,106.5618,106.6988,27896.0
2019-01-16 11:25:00,116.87,116.91,116.69,116.76,25362.0,106.7079,106.7444,106.5436,106.6075,25362.0
2019-01-16 11:30:00,116.8,116.88,116.69,116.72,12491.0,106.644,106.7171,106.5436,106.571,12491.0
2019-01-16 11:35:00,116.75,116.9,116.72,116.89,23529.0,106.5984,106.7353,106.571,106.7262,23529.0
2019-01-16 11:40:00,116.89,116.89,116.59,116.65,23328.0,106.7262,106.7262,106.4523,106.5071,23328.0
2019-01-16 11:45:00,116.63,116.91,116.6,116.62,26361.0,106.4888,106.7444,106.4614,106.4797,26361.0
2019-01-16 11:50:00,116.61,116.75,116.58,116.66,12571.0,106.4705,106.5984,106.4431,106.5162,12571.0
2019-01-16 11:55:00,116.7,116.86,116.66,116.84,19292.0,106.5527,106.6988,106.5162,106.6805,19292.0
2019-01-16 12:00:00,116.84,116.88,116.7,116.86,13290.0,106.6805,106.7171,106.5527,106.6988,13290.0
2019-01-16 12:05:00,116.93,117.03,116.91,117.03,13581.0,106.7627,106.854,106.7444,106.854,13581.0
2019-01-16 12:10:00,117.11,117.18,117.1,117.11,11551.0,106.9271,106.991,106.9179,106.9271,11551.0
2019-01-16 12:15:00,117.11,117.11,116.92,117.03,20632.0,106.9271,106.9271,106.7536,106.854,20632.0
2019-01-16 12:20:00,117.02,117.13,116.98,117.09,24721.0,106.8449,106.9453,106.8084,106.9088,24721.0
2019-01-16 12:25:00,117.09,117.1,117.02,117.03,17568.0,106.9088,106.9179,106.8449,106.854,17568.0
2019-01-16 12:30:00,117.04,117.09,116.88,116.88,21349.0,106.8631,106.9088,106.7171,106.7171,21349.0
2019-01-16 12:35:00,116.9,116.97,116.81,116.96,13951.0,106.7353,106.7992,106.6531,106.7901,13951.0
2019-01-16 12:40:00,116.99,117.04,116.92,116.92,9432.0,106.8175,106.8631,106.7536,106.7536,9432.0
2019-01-16 12:45:00,116.92,116.95,116.87,116.88,15005.0,106.7536,106.781,106.7079,106.7171,15005.0
2019-01-16 12:50:00,116.88,117.04,116.87,117.04,10738.0,106.7171,106.8631,106.7079,106.8631,10738.0
2019-01-16 12:55:00,117.05,117.19,117.04,117.19,7687.0,106.8723,107.0001,106.8631,107.0001,7687.0
2019-01-16 13:00:00,117.19,117.19,117.07,117.17,8644.0,107.0001,107.0001,106.8905,106.9818,8644.0
2019-01-16 13:05:00,117.17,117.19,117.06,117.09,18951.0,106.9818,107.0001,106.8814,106.9088,18951.0
2019-01-16 13:10:00,117.08,117.11,117.06,117.09,8916.0,106.8997,106.9271,106.8814,106.9088,8916.0
2019-01-16 13:15:00,117.09,117.18,117.09,117.12,15193.0,106.9088,106.991,106.9088,106.9362,15193.0
2019-01-16 13:20:00,117.11,117.17,117.09,117.16,9542.0,106.9271,106.9818,106.9088,106.9727,9542.0
2019-01-16 13:25:00,117.17,117.17,117.07,117.11,8618.0,106.9818,106.9818,106.8905,106.9271,8618.0
2019-01-16 13:30:00,117.12,117.22,117.12,117.21,12621.0,106.9362,107.0275,106.9362,107.0184,12621.0
2019-01-16 13:35:00,117.18,117.25,117.16,117.17,13303.0,106.991,107.0549,106.9727,106.9818,13303.0
2019-01-16 13:40:00,117.18,117.18,117.07,117.08,8946.0,106.991,106.991,106.8905,106.8997,8946.0
2019-01-16 13:45:00,117.08,117.33,117.08,117.33,10559.0,106.8997,107.1279,106.8997,107.1279,10559.0
2019-01-16 13:50:00,117.38,117.43,117.27,117.28,19330.0,107.1736,107.2192,107.0731,107.0823,19330.0
2019-01-16 13:55:00,117.28,117.33,117.23,117.23,10964.0,107.0823,107.1279,107.0366,107.0366,10964.0
2019-01-16 14:00:00,117.2,117.34,117.2,117.3,13034.0,107.0092,107.1371,107.0092,107.1005,13034.0
2019-01-16 14:05:00,117.29,117.36,117.26,117.34,9349.0,107.0914,107.1553,107.064,107.1371,9349.0
2019-01-16 14:10:00,117.34,117.4,117.3,117.36,14668.0,107.1371,107.1918,107.1005,107.1553,14668.0
2019-01-16 14:15:00,117.38,117.4,117.33,117.36,9042.0,107.1736,107.1918,107.1279,107.1553,9042.0
2019-01-16 14:20:00,117.38,117.4,117.31,117.38,16977.0,107.1736,107.1918,107.1097,107.1736,16977.0
2019-01-16 14:25:00,117.37,117.39,117.31,117.37,15415.0,107.1644,107.1827,107.1097,107.1644,15415.0
2019-01-16 14:30:00,117.38,117.39,117.33,117.35,15616.0,107.1736,107.1827,107.1279,107.1462,15616.0
2019-01-16 14:35:00,117.35,117.36,117.19,117.22,15617.0,107.1462,107.1553,107.0001,107.0275,15617.0
2019-01-16 14:40:00,117.22,117.29,117.08,117.08,14041.0,107.0275,107.0914,106.8997,106.8997,14041.0
2019-01-16 14:45:00,117.09,117.17,117.04,117.06,18915.0,106.9088,106.9818,106.8631,106.8814,18915.0
2019-01-16 14:50:00,117.07,117.14,116.96,117.0,26349.0,106.8905,106.9544,106.7901,106.8266,26349.0
2019-01-16 14:55:00,116.98,117.02,116.91,116.96,13519.0,106.8084,106.8449,106.7444,106.7901,13519.0
2019-01-16 15:00:00,116.99,117.15,116.98,117.14,14784.0,106.8175,106.9636,106.8084,106.9544,14784.0
2019-01-16 15:05:00,117.14,117.14,117.02,117.03,24847.0,106.9544,106.9544,106.8449,106.854,24847.0
2019-01-16 15:10:00,117.03,117.09,117.01,117.09,16664.0,106.854,106.9088,106.8358,106.9088,16664.0
2019-01-16 15:15:00,117.1,117.16,117.05,117.15,12034.0,106.9179,106.9727,106.8723,106.9636,12034.0
2019-01-16 15:20:00,117.13,117.17,117.05,117.05,15501.0,106.9453,106.9818,106.8723,106.8723,15501.0
2019-01-16 15:25:00,117.05,117.08,116.99,117.05,37752.0,106.8723,106.8997,106.8175,106.8723,37752.0
2019-01-16 15:30:00,117.05,117.07,116.78,116.83,54852.0,106.8723,106.8905,106.6258,106.6714,54852.0
2019-01-16 15:35:00,116.83,117.01,116.83,117.01,26298.0,106.6714,106.8358,106.6714,106.8358,26298.0
2019-01-16 15:40:00,117.01,117.03,116.92,116.94,46126.0,106.8358,106.854,106.7536,106.7718,46126.0
2019-01-16 15:45:00,116.94,117.1,116.9,117.02,52881.0,106.7718,106.9179,106.7353,106.8449,52881.0
2019-01-16 15:50:00,117.01,117.01,116.71,116.85,68420.0,106.8358,106.8358,106.5618,106.6897,68420.0
2019-01-16 15:55:00,116.86,116.9,116.65,116.77,156964.0,106.6988,106.7353,106.5071,106.6166,156964.0
2019-01-17 09:30:00,116.81,117.71,116.55,117.46,79743.0,106.6531,107.4749,106.4157,107.2466,79743.0
2019-01-17 09:35:00,117.48,117.88,117.28,117.73,58562.0,107.2649,107.6301,107.0823,107.4931,58562.0
2019-01-17 09:40:00,117.74,117.79,117.46,117.52,28738.0,107.5023,107.5479,107.2466,107.3014,28738.0
2019-01-17 09:45:00,117.56,117.6,117.05,117.34,33255.0,107.3379,107.3744,106.8723,107.1371,33255.0
2019-01-17 09:50:00,117.33,117.46,117.28,117.38,23776.0,107.1279,107.2466,107.0823,107.1736,23776.0
2019-01-17 09:55:00,117.38,117.53,117.37,117.47,21888.0,107.1736,107.3105,107.1644,107.2558,21888.0
2019-01-17 10:00:00,117.45,117.58,117.44,117.57,19171.0,107.2375,107.3562,107.2284,107.3471,19171.0
2019-01-17 10:05:00,117.57,117.77,117.56,117.71,28872.0,107.3471,107.5297,107.3379,107.4749,28872.0
2019-01-17 10:10:00,117.69,118.01,117.66,118.01,25983.0,107.4566,107.7488,107.4292,107.7488,25983.0
2019-01-17 10:15:00,118.01,118.01,117.82,117.85,36919.0,107.7488,107.7488,107.5753,107.6027,36919.0
2019-01-17 10:20:00,117.85,117.91,117.81,117.86,30467.0,107.6027,107.6575,107.5662,107.6118,30467.0
2019-01-17 10:25:00,117.84,118.1,117.79,118.05,33247.0,107.5936,107.831,107.5479,107.7853,33247.0
2019-01-17 10:30:00,118.05,118.08,117.89,117.9,52426.0,107.7853,107.8127,107.6392,107.6484,52426.0
2019-01-17 10:35:00,117.89,117.94,117.77,117.8,26500.0,107.6392,107.6849,107.5297,107.5571,26500.0
2019-01-17 10:40:00,117.81,117.92,117.77,117.85,21096.0,107.5662,107.6666,107.5297,107.6027,21096.0
2019-01-17 10:45:00,117.88,117.96,117.84,117.96,23828.0,107.6301,107.7031,107.5936,107.7031,23828.0
2019-01-17 10:50:00,117.96,118.05,117.88,117.94,15176.0,107.7031,107.7853,107.6301,107.6849,15176.0
2019-01-17 10:55:00,117.94,118.05,117.89,117.89,27821.0,107.6849,107.7853,107.6392,107.6392,27821.0
2019-01-17 11:00:00,117.91,118.07,117.91,117.98,19951.0,107.6575,107.8036,107.6575,107.7214,19951.0
2019-01-17 11:05:00,117.98,118.1,117.96,118.09,25827.0,107.7214,107.831,107.7031,107.8218,25827.0
2019-01-17 11:10:00,118.09,118.12,117.98,118.02,86145.0,107.8218,107.8492,107.7214,107.7579,86145.0
2019-01-17 11:15:00,118.02,118.29,118.0,118.18,38009.0,107.7579,108.0045,107.7397,107.904,38009.0
2019-01-17 11:20:00,118.17,118.18,118.0,118.09,20979.0,107.8949,107.904,107.7397,107.8218,20979.0
2019-01-17 11:25:00,118.09,118.16,118.04,118.16,13258.0,107.8218,107.8858,107.7762,107.8858,13258.0
2019-01-17 11:30:00,118.13,118.2,118.02,118.02,25455.0,107.8584,107.9223,107.7579,107.7579,25455.0
2019-01-17 11:35:00,118.03,118.07,117.95,118.04,27327.0,107.7671,107.8036,107.694,107.7762,27327.0
2019-01-17 11:40:00,118.07,118.14,117.89,117.91,23546.0,107.8036,107.8675,107.6392,107.6575,23546.0
2019-01-17 11:45:00,117.91,117.92,117.66,117.78,29159.0,107.6575,107.6666,107.4292,107.5388,29159.0
2019-01-17 11:50:00,117.77,117.77,117.66,117.67,20177.0,107.5297,107.5297,107.4292,107.4384,20177.0
2019-01-17 11:55:00,117.68,117.88,117.68,117.86,18841.0,107.4475,107.6301,107.4475,107.6118,18841.0
2019-01-17 12:00:00,117.87,117.87,117.66,117.71,26542.0,107.621,107.621,107.4292,107.4749,26542.0
2019-01-17 12:05:00,117.69,117.75,117.62,117.72,30034.0,107.4566,107.5114,107.3927,107.484,30034.0
2019-01-17 12:10:00,117.71,118.07,117.69,117.99,68605.0,107.4749,107.8036,107.4566,107.7305,68605.0
2019-01-17 12:15:00,117.94,118.06,117.9,117.98,30682.0,107.6849,107.7945,107.6484,107.7214,30682.0
2019-01-17 12:20:00,117.97,118.05,117.97,118.02,31904.0,107.7123,107.7853,107.7123,107.7579,31904.0
2019-01-17 12:25:00,118.02,118.23,117.99,118.21,13128.0,107.7579,107.9497,107.7305,107.9314,13128.0
2019-01-17 12:30:00,118.19,118.25,118.07,118.14,172305.0,107.9131,107.9679,107.8036,107.8675,172305.0
2019-01-17 12:35:00,118.14,118.29,118.12,118.24,28667.0,107.8675,108.0045,107.8492,107.9588,28667.0
2019-01-17 12:40:00,118.24,118.48,118.18,118.34,47418.0,107.9588,108.1779,107.904,108.0501,47418.0
2019-01-17 12:45:00,118.34,118.58,118.34,118.52,57589.0,108.0501,108.2692,108.0501,108.2145,57589.0
2019-01-17 12:50:00,118.52,118.64,118.4,118.4,88921.0,108.2145,108.324,108.1049,108.1049,88921.0
2019-01-17 12:55:00,118.36,118.36,118.16,118.26,33558.0,108.0684,108.0684,107.8858,107.9771,33558.0
2019-01-17 13:00:00,118.25,118.29,118.15,118.15,21984.0,107.9679,108.0045,107.8766,107.8766,21984.0
2019-01-17 13:05:00,118.12,118.27,118.11,118.23,22327.0,107.8492,107.9862,107.8401,107.9497,22327.0
2019-01-17 13:10:00,118.21,118.28,118.17,118.28,20204.0,107.9314,107.9953,107.8949,107.9953,20204.0
2019-01-17 13:15:00,118.27,118.28,118.17,118.25,18708.0,107.9862,107.9953,107.8949,107.9679,18708.0
2019-01-17 13:20:00,118.25,118.32,118.19,118.31,22545.0,107.9679,108.0318,107.9131,108.0227,22545.0
2019-01-17 13:25:00,118.32,118.34,118.21,118.25,20010.0,108.0318,108.0501,107.9314,107.9679,20010.0
2019-01-17 13:30:00,118.26,118.34,118.14,118.3,45957.0,107.9771,108.0501,107.8675,108.0136,45957.0
2019-01-17 13:35:00,118.3,118.32,118.23,118.27,22343.0,108.0136,108.0318,107.9497,107.9862,22343.0
2019-01-17 13:40:00,118.28,118.32,118.27,118.32,23749.0,107.9953,108.0318,107.9862,108.0318,23749.0
2019-01-17 13:45:00,118.33,118.51,118.33,118.46,34808.0,108.041,108.2053,108.041,108.1597,34808.0
2019-01-17 13:50:00,118.44,118.56,118.43,118.56,27003.0,108.1414,108.251,108.1323,108.251,27003.0
2019-01-17 13:55:00,118.58,118.58,118.39,118.55,21318.0,108.2692,108.2692,108.0958,108.2418,21318.0
2019-01-17 14:00:00,118.56,118.56,118.46,118.47,17556.0,108.251,108.251,108.1597,108.1688,17556.0
2019-01-17 14:05:00,118.47,118.47,118.31,118.35,36838.0,108.1688,108.1688,108.0227,108.0592,36838.0
2019-01-17 14:10:00,118.35,118.42,118.34,118.39,61589.0,108.0592,108.1231,108.0501,108.0958,61589.0
2019-01-17 14:15:00,118.39,118.55,118.39,118.52,18639.0,108.0958,108.2418,108.0958,108.2145,18639.0
2019-01-17 14:20:00,118.52,118.63,118.49,118.62,49817.0,108.2145,108.3149,108.1871,108.3058,49817.0
2019-01-17 14:25:00,118.62,118.95,118.62,118.82,72360.0,108.3058,108.6071,108.3058,108.4884,72360.0
2019-01-17 14:30:00,118.84,118.84,118.62,118.65,17497.0,108.5066,108.5066,108.3058,108.3332,17497.0
2019-01-17 14:35:00,118.67,118.67,118.4,118.57,68192.0,108.3514,108.3514,108.1049,108.2601,68192.0
2019-01-17 14:40:00,118.58,118.78,118.57,118.76,75830.0,108.2692,108.4518,108.2601,108.4336,75830.0
2019-01-17 14:45:00,118.76,118.95,118.73,118.83,50877.0,108.4336,108.6071,108.4062,108.4975,50877.0
2019-01-17 14:50:00,118.83,118.89,118.57,118.6,58258.0,108.4975,108.5523,108.2601,108.2875,58258.0
2019-01-17 14:55:00,118.63,118.75,118.31,118.73,61817.0,108.3149,108.4245,108.0227,108.4062,61817.0
2019-01-17 15:00:00,118.75,118.85,118.57,118.67,46915.0,108.4245,108.5158,108.2601,108.3514,46915.0
2019-01-17 15:05:00,118.64,118.71,118.47,118.47,28981.0,108.324,108.3879,108.1688,108.1688,28981.0
2019-01-17 15:10:00,118.49,118.62,118.4,118.59,32355.0,108.1871,108.3058,108.1049,108.2784,32355.0
2019-01-17 15:15:00,118.58,118.72,118.52,118.72,33560.0,108.2692,108.3971,108.2145,108.3971,33560.0
2019-01-17 15:20:00,118.68,118.7,118.6,118.6,37775.0,108.3605,108.3788,108.2875,108.2875,37775.0
2019-01-17 15:25:00,118.6,118.65,118.49,118.57,40476.0,108.2875,108.3332,108.1871,108.2601,40476.0
2019-01-17 15:30:00,118.56,118.82,118.55,118.69,43619.0,108.251,108.4884,108.2418,108.3697,43619.0
2019-01-17 15:35:00,118.7,118.89,118.69,118.88,57326.0,108.3788,108.5523,108.3697,108.5432,57326.0
2019-01-17 15:40:00,118.89,118.94,118.81,118.92,106530.0,108.5523,108.5979,108.4792,108.5797,106530.0
2019-01-17 15:45:00,118.93,119.02,118.88,118.96,152424.0,108.5888,108.671,108.5432,108.6162,152424.0
2019-01-17 15:50:00,118.96,119.03,118.91,119.0,161189.0,108.6162,108.6801,108.5705,108.6527,161189.0
2019-01-17 15:55:00,118.99,119.2,118.89,119.16,215293.0,108.6436,108.8353,108.5523,108.7988,215293.0
2019-01-18 09:30:00,115.58,116.08,115.09,115.95,789883.0,105.5301,105.9866,105.0827,105.8679,789883.0
2019-01-18 09:35:00,115.99,116.39,115.48,116.16,209307.0,105.9044,106.2697,105.4388,106.0597,209307.0
2019-01-18 09:40:00,116.24,116.34,115.75,115.84,78877.0,106.1327,106.224,105.6853,105.7675,78877.0
2019-01-18 09:45:00,115.82,115.95,115.36,115.39,148627.0,105.7492,105.8679,105.3292,105.3566,148627.0
2019-01-18 09:50:00,115.48,115.61,115.25,115.5,140291.0,105.4388,105.5575,105.2288,105.457,140291.0
2019-01-18 09:55:00,115.51,115.52,115.01,115.27,139058.0,105.4662,105.4753,105.0097,105.247,139058.0
2019-01-18 10:00:00,115.26,115.47,115.07,115.24,120491.0,105.2379,105.4297,105.0644,105.2197,120491.0
2019-01-18 10:05:00,115.24,115.61,115.16,115.54,103427.0,105.2197,105.5575,105.1466,105.4936,103427.0
2019-01-18 10:10:00,115.54,115.81,115.42,115.59,103585.0,105.4936,105.7401,105.384,105.5392,103585.0
2019-01-18 10:15:00,115.61,116.08,115.53,115.82,113469.0,105.5575,105.9866,105.4844,105.7492,113469.0
2019-01-18 10:20:00,115.8,116.02,115.71,115.74,101974.0,105.731,105.9318,105.6488,105.6762,101974.0
2019-01-18 10:25:00,115.75,116.14,115.7,116.09,85714.0,105.6853,106.0414,105.6397,105.9957,85714.0
2019-01-18 10:30:00,116.05,116.16,115.78,115.81,51087.0,105.9592,106.0597,105.7127,105.7401,51087.0
2019-01-18 10:35:00,115.76,115.82,115.32,115.35,59273.0,105.6944,105.7492,105.2927,105.3201,59273.0
2019-01-18 10:40:00,115.34,115.35,115.06,115.34,57274.0,105.311,105.3201,105.0553,105.311,57274.0
2019-01-18 10:45:00,115.33,115.58,115.31,115.36,59786.0,105.3018,105.5301,105.2836,105.3292,59786.0
2019-01-18 10:50:00,115.35,115.4,115.18,115.28,42224.0,105.3201,105.3657,105.1649,105.2562,42224.0
2019-01-18 10:55:00,115.27,115.31,115.18,115.22,26034.0,105.247,105.2836,105.1649,105.2014,26034.0
2019-01-18 11:00:00,115.22,115.53,115.18,115.53,56759.0,105.2014,105.4844,105.1649,105.4844,56759.0
2019-01-18 11:05:00,115.55,115.66,115.43,115.44,45001.0,105.5027,105.6031,105.3931,105.4023,45001.0
2019-01-18 11:10:00,115.44,115.73,115.4,115.64,30749.0,105.4023,105.667,105.3657,105.5849,30749.0
2019-01-18 11:15:00,115.65,115.74,115.47,115.52,44864.0,105.594,105.6762,105.4297,105.4753,44864.0
2019-01-18 11:20:00,115.53,115.69,115.43,115.63,57325.0,105.4844,105.6305,105.3931,105.5757,57325.0
2019-01-18 11:25:00,115.61,115.71,115.54,115.56,44011.0,105.5575,105.6488,105.4936,105.5118,44011.0
2019-01-18 11:30:00,115.56,115.6,115.47,115.6,43180.0,105.5118,105.5484,105.4297,105.5484,43180.0
2019-01-18 11:35:00,115.6,115.8,115.55,115.78,44312.0,105.5484,105.731,105.5027,105.7127,44312.0
2019-01-18 11:40:00,115.77,115.89,115.61,115.71,39772.0,105.7036,105.8131,105.5575,105.6488,39772.0
2019-01-18 11:45:00,115.72,115.72,115.6,115.6,17101.0,105.6579,105.6579,105.5484,105.5484,17101.0
2019-01-18 11:50:00,115.6,115.67,115.55,115.67,20708.0,105.5484,105.6123,105.5027,105.6123,20708.0
2019-01-18 11:55:00,115.66,115.81,115.66,115.81,19925.0,105.6031,105.7401,105.6031,105.7401,19925.0
2019-01-18 12:00:00,115.82,116.02,115.79,115.92,37660.0,105.7492,105.9318,105.7218,105.8405,37660.0
2019-01-18 12:05:00,115.9,115.93,115.71,115.75,60107.0,105.8223,105.8497,105.6488,105.6853,60107.0
2019-01-18 12:10:00,115.75,116.0,115.73,115.97,24688.0,105.6853,105.9136,105.667,105.8862,24688.0
2019-01-18 12:15:00,115.96,116.11,115.8,115.81,22294.0,105.8771,106.014,105.731,105.7401,22294.0
2019-01-18 12:20:00,115.82,115.98,115.81,115.92,21804.0,105.7492,105.8953,105.7401,105.8405,21804.0
2019-01-18 12:25:00,115.87,116.0,115.86,115.91,23135.0,105.7949,105.9136,105.7857,105.8314,23135.0
2019-01-18 12:30:00,115.9,115.93,115.76,115.76,25026.0,105.8223,105.8497,105.6944,105.6944,25026.0
2019-01-18 12:35:00,115.76,116.01,115.76,116.01,26404.0,105.6944,105.9227,105.6944,105.9227,26404.0
2019-01-18 12:40:00,116.0,116.15,115.95,115.98,38483.0,105.9136,106.0505,105.8679,105.8953,38483.0
2019-01-18 12:45:00,115.99,116.0,115.76,115.79,43251.0,105.9044,105.9136,105.6944,105.7218,43251.0
2019-01-18 12:50:00,115.8,115.84,115.72,115.8,59315.0,105.731,105.7675,105.6579,105.731,59315.0
2019-01-18 12:55:00,115.79,115.87,115.76,115.78,32819.0,105.7218,105.7949,105.6944,105.7127,32819.0
2019-01-18 13:00:00,115.8,115.83,115.7,115.71,29780.0,105.731,105.7584,105.6397,105.6488,29780.0
2019-01-18 13:05:00,115.71,115.73,115.65,115.73,57614.0,105.6488,105.667,105.594,105.667,57614.0
2019-01-18 13:10:00,115.74,115.88,115.73,115.85,33747.0,105.6762,105.804,105.667,105.7766,33747.0
2019-01-18 13:15:00,115.87,115.96,115.78,115.96,28760.0,105.7949,105.8771,105.7127,105.8771,28760.0
2019-01-18 13:20:00,115.96,116.02,115.92,116.02,29723.0,105.8771,105.9318,105.8405,105.9318,29723.0
2019-01-18 13:25:00,116.03,116.04,115.85,115.87,46652.0,105.941,105.9501,105.7766,105.7949,46652.0
2019-01-18 13:30:00,115.89,115.98,115.64,115.68,39539.0,105.8131,105.8953,105.5849,105.6214,39539.0
2019-01-18 13:35:00,115.66,115.76,115.66,115.73,20749.0,105.6031,105.6944,105.6031,105.667,20749.0
2019-01-18 13:40:00,115.71,115.83,115.7,115.77,24544.0,105.6488,105.7584,105.6397,105.7036,24544.0
2019-01-18 13:45:00,115.78,115.87,115.75,115.85,25258.0,105.7127,105.7949,105.6853,105.7766,25258.0
2019-01-18 13:50:00,115.86,115.95,115.8,115.95,22719.0,105.7857,105.8679,105.731,105.8679,22719.0
2019-01-18 13:55:00,115.96,116.05,115.92,116.01,33614.0,105.8771,105.9592,105.8405,105.9227,33614.0
2019-01-18 14:00:00,116.02,116.08,115.99,116.06,20038.0,105.9318,105.9866,105.9044,105.9684,20038.0
2019-01-18 14:05:00,116.05,116.07,115.99,116.04,26362.0,105.9592,105.9775,105.9044,105.9501,26362.0
2019-01-18 14:10:00,116.03,116.04,115.93,116.01,25490.0,105.941,105.9501,105.8497,105.9227,25490.0
2019-01-18 14:15:00,116.02,116.16,115.96,116.15,57949.0,105.9318,106.0597,105.8771,106.0505,57949.0
2019-01-18 14:20:00,116.15,116.18,116.1,116.16,51034.0,106.0505,106.0779,106.0049,106.0597,51034.0
2019-01-18 14:25:00,116.15,116.33,116.13,116.2,35772.0,106.0505,106.2149,106.0323,106.0962,35772.0
2019-01-18 14:30:00,116.2,116.38,116.19,116.36,34859.0,106.0962,106.2605,106.0871,106.2423,34859.0
2019-01-18 14:35:00,116.38,116.46,116.31,116.35,31623.0,106.2605,106.3336,106.1966,106.2331,31623.0
2019-01-18 14:40:00,116.34,116.43,116.24,116.29,22021.0,106.224,106.3062,106.1327,106.1784,22021.0
2019-01-18 14:45:00,116.27,116.46,116.25,116.46,23994.0,106.1601,106.3336,106.1418,106.3336,23994.0
2019-01-18 14:50:00,116.45,116.57,116.44,116.46,30012.0,106.3244,106.434,106.3153,106.3336,30012.0
2019-01-18 14:55:00,116.46,116.54,116.43,116.49,36250.0,106.3336,106.4066,106.3062,106.361,36250.0
2019-01-18 15:00:00,116.51,116.52,116.24,116.26,24588.0,106.3792,106.3884,106.1327,106.151,24588.0
2019-01-18 15:05:00,116.27,116.32,116.17,116.21,32311.0,106.1601,106.2057,106.0688,106.1053,32311.0
2019-01-18 15:10:00,116.21,116.32,116.16,116.32,25081.0,106.1053,106.2057,106.0597,106.2057,25081.0
2019-01-18 15:15:00,116.31,116.39,116.25,116.36,36989.0,106.1966,106.2697,106.1418,106.2423,36989.0
2019-01-18 15:20:00,116.38,116.41,116.25,116.28,34805.0,106.2605,106.2879,106.1418,106.1692,34805.0
2019-01-18 15:25:00,116.28,116.31,116.25,116.28,29449.0,106.1692,106.1966,106.1418,106.1692,29449.0
2019-01-18 15:30:00,116.29,116.37,116.19,116.26,48646.0,106.1784,106.2514,106.0871,106.151,48646.0
2019-01-18 15:35:00,116.26,116.38,116.26,116.32,43681.0,106.151,106.2605,106.151,106.2057,43681.0
2019-01-18 15:40:00,116.33,116.4,116.3,116.4,53571.0,106.2149,106.2788,106.1875,106.2788,53571.0
2019-01-18 15:45:00,116.4,116.5,116.23,116.25,91464.0,106.2788,106.3701,106.1236,106.1418,91464.0
2019-01-18 15:50:00,116.25,116.25,116.07,116.25,94765.0,106.1418,106.1418,105.9775,106.1418,94765.0
2019-01-18 15:55:00,116.25,116.67,116.24,116.54,252814.0,106.1418,106.5253,106.1327,106.4066,252814.0
2019-01-22 09:30:00,115.69,116.2,115.69,115.91,126077.0,105.6305,106.0962,105.6305,105.8314,126077.0
2019-01-22 09:35:00,115.98,116.65,115.9,116.58,61685.0,105.8953,106.5071,105.8223,106.4431,61685.0
2019-01-22 09:40:00,116.62,117.11,116.32,116.99,72142.0,106.4797,106.9271,106.2057,106.8175,72142.0
2019-01-22 09:45:00,116.99,117.07,116.57,116.87,51136.0,106.8175,106.8905,106.434,106.7079,51136.0
2019-01-22 09:50:00,116.89,117.02,116.69,116.81,48051.0,106.7262,106.8449,106.5436,106.6531,48051.0
2019-01-22 09:55:00,116.81,117.02,116.17,116.17,61679.0,106.6531,106.8449,106.0688,106.0688,61679.0
2019-01-22 10:00:00,116.11,116.49,116.11,116.39,77585.0,106.014,106.361,106.014,106.2697,77585.0
2019-01-22 10:05:00,116.44,116.71,116.21,116.6,40374.0,106.3153,106.5618,106.1053,106.4614,40374.0
2019-01-22 10:10:00,116.56,116.69,116.55,116.69,42322.0,106.4249,106.5436,106.4157,106.5436,42322.0
2019-01-22 10:15:00,116.71,117.0,116.61,116.86,48802.0,106.5618,106.8266,106.4705,106.6988,48802.0
2019-01-22 10:20:00,116.88,116.93,116.65,116.85,47143.0,106.7171,106.7627,106.5071,106.6897,47143.0
2019-01-22 10:25:00,116.86,117.02,116.61,116.83,41762.0,106.6988,106.8449,106.4705,106.6714,41762.0
2019-01-22 10:30:00,116.82,116.87,116.76,116.84,23822.0,106.6623,106.7079,106.6075,106.6805,23822.0
2019-01-22 10:35:00,116.84,116.84,116.63,116.67,21315.0,106.6805,106.6805,106.4888,106.5253,21315.0
2019-01-22 10:40:00,116.65,116.77,116.52,116.71,43787.0,106.5071,106.6166,106.3884,106.5618,43787.0
2019-01-22 10:45:00,116.71,116.72,116.65,116.72,12313.0,106.5618,106.571,106.5071,106.571,12313.0
2019-01-22 10:50:00,116.71,116.78,116.45,116.62,26469.0,106.5618,106.6258,106.3244,106.4797,26469.0
2019-01-22 10:55:00,116.66,116.68,116.41,116.49,19193.0,106.5162,106.5344,106.2879,106.361,19193.0
2019-01-22 11:00:00,116.47,116.67,116.44,116.67,32061.0,106.3427,106.5253,106.3153,106.5253,32061.0
2019-01-22 11:05:00,116.67,116.68,116.47,116.56,13013.0,106.5253,106.5344,106.3427,106.4249,13013.0
2019-01-22 11:10:00,116.56,116.61,116.45,116.59,18244.0,106.4249,106.4705,106.3244,106.4523,18244.0
2019-01-22 11:15:00,116.61,116.65,116.54,116.63,16469.0,106.4705,106.5071,106.4066,106.4888,16469.0
2019-01-22 11:20:00,116.63,116.74,116.54,116.58,17788.0,106.4888,106.5892,106.4066,106.4431,17788.0
2019-01-22 11:25:00,116.59,116.71,116.58,116.64,18363.0,106.4523,106.5618,106.4431,106.4979,18363.0
2019-01-22 11:30:00,116.64,116.64,116.51,116.51,20244.0,106.4979,106.4979,106.3792,106.3792,20244.0
2019-01-22 11:35:00,116.51,116.63,116.51,116.55,17610.0,106.3792,106.4888,106.3792,106.4157,17610.0
2019-01-22 11:40:00,116.53,116.54,116.41,116.5,35803.0,106.3975,106.4066,106.2879,106.3701,35803.0
2019-01-22 11:45:00,116.49,116.59,116.44,116.46,23764.0,106.361,106.4523,106.3153,106.3336,23764.0
2019-01-22 11:50:00,116.46,116.52,116.33,116.4,31902.0,106.3336,106.3884,106.2149,106.2788,31902.0
2019-01-22 11:55:00,116.39,116.39,116.09,116.16,23910.0,106.2697,106.2697,105.9957,106.0597,23910.0
2019-01-22 12:00:00,116.17,116.24,116.13,116.22,23179.0,106.0688,106.1327,106.0323,106.1144,23179.0
2019-01-22 12:05:00,116.21,116.57,116.18,116.38,27459.0,106.1053,106.434,106.0779,106.2605,27459.0
2019-01-22 12:10:00,116.38,116.43,116.24,116.24,11414.0,106.2605,106.3062,106.1327,106.1327,11414.0
2019-01-22 12:15:00,116.22,116.3,116.2,116.22,11933.0,106.1144,106.1875,106.0962,106.1144,11933.0
2019-01-22 12:20:00,116.24,116.3,116.14,116.24,14547.0,106.1327,106.1875,106.0414,106.1327,14547.0
2019-01-22 12:25:00,116.24,116.26,116.11,116.21,15407.0,106.1327,106.151,106.014,106.1053,15407.0
2019-01-22 12:30:00,116.23,116.36,116.21,116.24,10608.0,106.1236,106.2423,106.1053,106.1327,10608.0
2019-01-22 12:35:00,116.26,116.57,116.26,116.42,25730.0,106.151,106.434,106.151,106.2971,25730.0
2019-01-22 12:40:00,116.39,116.45,116.35,116.37,18215.0,106.2697,106.3244,106.2331,106.2514,18215.0
2019-01-22 12:45:00,116.36,116.45,116.3,116.39,19694.0,106.2423,106.3244,106.1875,106.2697,19694.0
2019-01-22 12:50:00,116.39,116.59,116.35,116.59,18123.0,106.2697,106.4523,106.2331,106.4523,18123.0
2019-01-22 12:55:00,116.58,116.58,116.42,116.46,16690.0,106.4431,106.4431,106.2971,106.3336,16690.0
2019-01-22 13:00:00,116.45,116.46,116.12,116.16,18658.0,106.3244,106.3336,106.0231,106.0597,18658.0
2019-01-22 13:05:00,116.16,116.17,116.02,116.03,12463.0,106.0597,106.0688,105.9318,105.941,12463.0
2019-01-22 13:10:00,116.02,116.24,115.91,116.2,26036.0,105.9318,106.1327,105.8314,106.0962,26036.0
2019-01-22 13:15:00,116.21,116.35,116.2,116.29,16658.0,106.1053,106.2331,106.0962,106.1784,16658.0
2019-01-22 13:20:00,116.3,116.51,116.28,116.49,32899.0,106.1875,106.3792,106.1692,106.361,32899.0
2019-01-22 13:25:00,116.47,116.6,116.29,116.35,23288.0,106.3427,106.4614,106.1784,106.2331,23288.0
2019-01-22 13:30:00,116.33,116.37,116.25,116.36,26668.0,106.2149,106.2514,106.1418,106.2423,26668.0
2019-01-22 13:35:00,116.37,116.38,116.28,116.34,19612.0,106.2514,106.2605,106.1692,106.224,19612.0
2019-01-22 13:40:00,116.31,116.32,116.14,116.15,18016.0,106.1966,106.2057,106.0414,106.0505,18016.0
2019-01-22 13:45:00,116.15,116.4,116.13,116.4,49221.0,106.0505,106.2788,106.0323,106.2788,49221.0
2019-01-22 13:50:00,116.42,116.5,116.31,116.32,20272.0,106.2971,106.3701,106.1966,106.2057,20272.0
2019-01-22 13:55:00,116.33,116.49,116.33,116.46,18844.0,106.2149,106.361,106.2149,106.3336,18844.0
2019-01-22 14:00:00,116.44,116.47,116.21,116.24,16065.0,106.3153,106.3427,106.1053,106.1327,16065.0
2019-01-22 14:05:00,116.23,116.33,116.21,116.3,16892.0,106.1236,106.2149,106.1053,106.1875,16892.0
2019-01-22 14:10:00,116.28,116.37,116.23,116.29,13805.0,106.1692,106.2514,106.1236,106.1784,13805.0
2019-01-22 14:15:00,116.27,116.38,116.15,116.19,22578.0,106.1601,106.2605,106.0505,106.0871,22578.0
2019-01-22 14:20:00,116.17,116.23,116.05,116.11,18032.0,106.0688,106.1236,105.9592,106.014,18032.0
2019-01-22 14:25:00,116.12,116.17,116.08,116.1,16655.0,106.0231,106.0688,105.9866,106.0049,16655.0
2019-01-22 14:30:00,116.11,116.12,116.07,116.12,13530.0,106.014,106.0231,105.9775,106.0231,13530.0
2019-01-22 14:35:00,116.13,116.17,116.0,116.06,19942.0,106.0323,106.0688,105.9136,105.9684,19942.0
2019-01-22 14:40:00,116.07,116.14,115.98,116.01,19499.0,105.9775,106.0414,105.8953,105.9227,19499.0
2019-01-22 14:45:00,116.0,116.07,115.93,115.94,19790.0,105.9136,105.9775,105.8497,105.8588,19790.0
2019-01-22 14:50:00,115.94,116.05,115.94,116.02,30401.0,105.8588,105.9592,105.8588,105.9318,30401.0
2019-01-22 14:55:00,116.03,116.21,116.03,116.19,21453.0,105.941,106.1053,105.941,106.0871,21453.0
2019-01-22 15:00:00,116.17,116.18,116.0,116.02,34927.0,106.0688,106.0779,105.9136,105.9318,34927.0
2019-01-22 15:05:00,116.03,116.05,115.86,115.92,29357.0,105.941,105.9592,105.7857,105.8405,29357.0
2019-01-22 15:10:00,115.93,116.08,115.85,116.0,28524.0,105.8497,105.9866,105.7766,105.9136,28524.0
2019-01-22 15:15:00,116.0,116.19,115.99,116.17,25792.0,105.9136,106.0871,105.9044,106.0688,25792.0
2019-01-22 15:20:00,116.18,116.33,116.17,116.28,31257.0,106.0779,106.2149,106.0688,106.1692,31257.0
2019-01-22 15:25:00,116.29,116.38,116.21,116.33,25857.0,106.1784,106.2605,106.1053,106.2149,25857.0
2019-01-22 15:30:00,116.33,116.37,116.16,116.16,36254.0,106.2149,106.2514,106.0597,106.0597,36254.0
2019-01-22 15:35:00,116.15,116.52,116.04,116.52,48637.0,106.0505,106.3884,105.9501,106.3884,48637.0
2019-01-22 15:40:00,116.52,116.61,116.35,116.37,65528.0,106.3884,106.4705,106.2331,106.2514,65528.0
2019-01-22 15:45:00,116.36,116.75,116.25,116.74,123229.0,106.2423,106.5984,106.1418,106.5892,123229.0
2019-01-22 15:50:00,116.72,116.8,116.62,116.68,116013.0,106.571,106.644,106.4797,106.5344,116013.0
2019-01-22 15:55:00,116.64,117.11,116.6,117.11,237081.0,106.4979,106.9271,106.4614,106.9271,237081.0
2019-01-23 09:30:00,117.11,117.64,117.11,117.38,88286.0,106.9271,107.411,106.9271,107.1736,88286.0
2019-01-23 09:35:00,117.39,117.98,117.39,117.76,44614.0,107.1827,107.7214,107.1827,107.5205,44614.0
2019-01-23 09:40:00,117.8,117.97,117.61,117.73,43306.0,107.5571,107.7123,107.3836,107.4931,43306.0
2019-01-23 09:45:00,117.77,117.93,117.69,117.9,31679.0,107.5297,107.6758,107.4566,107.6484,31679.0
2019-01-23 09:50:00,117.89,118.24,117.85,118.17,36140.0,107.6392,107.9588,107.6027,107.8949,36140.0
2019-01-23 09:55:00,118.19,118.55,118.18,118.53,27109.0,107.9131,108.2418,107.904,108.2236,27109.0
2019-01-23 10:00:00,118.56,118.66,118.38,118.66,28219.0,108.251,108.3423,108.0866,108.3423,28219.0
2019-01-23 10:05:00,118.67,118.74,118.47,118.48,26370.0,108.3514,108.4153,108.1688,108.1779,26370.0
2019-01-23 10:10:00,118.51,118.62,118.47,118.62,20637.0,108.2053,108.3058,108.1688,108.3058,20637.0
2019-01-23 10:15:00,118.61,118.7,118.37,118.42,27702.0,108.2966,108.3788,108.0775,108.1231,27702.0
2019-01-23 10:20:00,118.43,118.46,118.2,118.21,19631.0,108.1323,108.1597,107.9223,107.9314,19631.0
2019-01-23 10:25:00,118.18,118.18,117.86,118.03,27547.0,107.904,107.904,107.6118,107.7671,27547.0
2019-01-23 10:30:00,118.02,118.07,117.86,117.86,24622.0,107.7579,107.8036,107.6118,107.6118,24622.0
2019-01-23 10:35:00,117.86,118.09,117.86,117.94,158004.0,107.6118,107.8218,107.6118,107.6849,158004.0
2019-01-23 10:40:00,117.98,118.0,117.46,117.59,51799.0,107.7214,107.7397,107.2466,107.3653,51799.0
2019-01-23 10:45:00,117.59,117.73,117.53,117.54,22691.0,107.3653,107.4931,107.3105,107.3197,22691.0
2019-01-23 10:50:00,117.58,117.64,117.4,117.61,17214.0,107.3562,107.411,107.1918,107.3836,17214.0
2019-01-23 10:55:00,117.62,117.81,117.61,117.75,25941.0,107.3927,107.5662,107.3836,107.5114,25941.0
2019-01-23 11:00:00,117.78,117.9,117.77,117.84,29895.0,107.5388,107.6484,107.5297,107.5936,29895.0
2019-01-23 11:05:00,117.85,117.9,117.77,117.9,19505.0,107.6027,107.6484,107.5297,107.6484,19505.0
2019-01-23 11:10:00,117.94,118.05,117.93,118.0,29163.0,107.6849,107.7853,107.6758,107.7397,29163.0
2019-01-23 11:15:00,118.0,118.1,117.88,117.93,17997.0,107.7397,107.831,107.6301,107.6758,17997.0
2019-01-23 11:20:00,117.94,117.95,117.69,117.75,26920.0,107.6849,107.694,107.4566,107.5114,26920.0
2019-01-23 11:25:00,117.74,117.83,117.58,117.81,30246.0,107.5023,107.5845,107.3562,107.5662,30246.0
2019-01-23 11:30:00,117.81,117.83,117.59,117.71,19309.0,107.5662,107.5845,107.3653,107.4749,19309.0
2019-01-23 11:35:00,117.72,117.72,117.52,117.66,15215.0,107.484,107.484,107.3014,107.4292,15215.0
2019-01-23 11:40:00,117.66,117.73,117.58,117.6,46223.0,107.4292,107.4931,107.3562,107.3744,46223.0
2019-01-23 11:45:00,117.6,117.61,117.35,117.43,19192.0,107.3744,107.3836,107.1462,107.2192,19192.0
2019-01-23 11:50:00,117.43,117.51,117.22,117.29,28980.0,107.2192,107.2923,107.0275,107.0914,28980.0
2019-01-23 11:55:00,117.29,117.33,117.19,117.25,14640.0,107.0914,107.1279,107.0001,107.0549,14640.0
2019-01-23 12:00:00,117.31,117.36,117.17,117.26,13342.0,107.1097,107.1553,106.9818,107.064,13342.0
2019-01-23 12:05:00,117.26,117.35,116.92,117.03,20318.0,107.064,107.1462,106.7536,106.854,20318.0
2019-01-23 12:10:00,117.03,117.15,116.97,117.11,35656.0,106.854,106.9636,106.7992,106.9271,35656.0
2019-01-23 12:15:00,117.08,117.24,117.0,117.22,20284.0,106.8997,107.0458,106.8266,107.0275,20284.0
2019-01-23 12:20:00,117.25,117.38,117.19,117.38,27027.0,107.0549,107.1736,107.0001,107.1736,27027.0
2019-01-23 12:25:00,117.37,117.54,117.37,117.4,41053.0,107.1644,107.3197,107.1644,107.1918,41053.0
2019-01-23 12:30:00,117.39,117.58,117.38,117.49,18452.0,107.1827,107.3562,107.1736,107.274,18452.0
2019-01-23 12:35:00,117.51,117.51,117.33,117.41,16236.0,107.2923,107.2923,107.1279,107.201,16236.0
2019-01-23 12:40:00,117.41,117.44,117.33,117.43,15721.0,107.201,107.2284,107.1279,107.2192,15721.0
2019-01-23 12:45:00,117.44,117.47,117.31,117.34,17979.0,107.2284,107.2558,107.1097,107.1371,17979.0
2019-01-23 12:50:00,117.35,117.36,117.24,117.26,19692.0,107.1462,107.1553,107.0458,107.064,19692.0
2019-01-23 12:55:00,117.25,117.43,117.18,117.39,20910.0,107.0549,107.2192,106.991,107.1827,20910.0
2019-01-23 13:00:00,117.38,117.4,117.2,117.22,11878.0,107.1736,107.1918,107.0092,107.0275,11878.0
2019-01-23 13:05:00,117.22,117.34,117.11,117.32,11170.0,107.0275,107.1371,106.9271,107.1188,11170.0
2019-01-23 13:10:00,117.34,117.38,117.2,117.23,13424.0,107.1371,107.1736,107.0092,107.0366,13424.0
2019-01-23 13:15:00,117.23,117.45,117.22,117.34,14517.0,107.0366,107.2375,107.0275,107.1371,14517.0
2019-01-23 13:20:00,117.34,117.49,117.34,117.43,12717.0,107.1371,107.274,107.1371,107.2192,12717.0
2019-01-23 13:25:00,117.41,117.51,117.39,117.47,26506.0,107.201,107.2923,107.1827,107.2558,26506.0
2019-01-23 13:30:00,117.46,117.56,117.46,117.52,12927.0,107.2466,107.3379,107.2466,107.3014,12927.0
2019-01-23 13:35:00,117.52,117.68,117.52,117.62,13089.0,107.3014,107.4475,107.3014,107.3927,13089.0
2019-01-23 13:40:00,117.6,117.7,117.57,117.67,10891.0,107.3744,107.4658,107.3471,107.4384,10891.0
2019-01-23 13:45:00,117.68,117.74,117.63,117.67,9251.0,107.4475,107.5023,107.4018,107.4384,9251.0
2019-01-23 13:50:00,117.67,117.75,117.65,117.73,14800.0,107.4384,107.5114,107.4201,107.4931,14800.0
2019-01-23 13:55:00,117.73,117.91,117.72,117.83,21131.0,107.4931,107.6575,107.484,107.5845,21131.0
2019-01-23 14:00:00,117.87,118.07,117.87,118.06,11136.0,107.621,107.8036,107.621,107.7945,11136.0
2019-01-23 14:05:00,118.06,118.06,117.96,117.98,15042.0,107.7945,107.7945,107.7031,107.7214,15042.0
2019-01-23 14:10:00,118.02,118.12,118.0,118.1,18406.0,107.7579,107.8492,107.7397,107.831,18406.0
2019-01-23 14:15:00,118.1,118.1,117.98,118.03,36354.0,107.831,107.831,107.7214,107.7671,36354.0
2019-01-23 14:20:00,118.04,118.26,118.04,118.26,31571.0,107.7762,107.9771,107.7762,107.9771,31571.0
2019-01-23 14:25:00,118.26,118.33,118.21,118.29,29428.0,107.9771,108.041,107.9314,108.0045,29428.0
2019-01-23 14:30:00,118.34,118.34,118.0,118.11,32107.0,108.0501,108.0501,107.7397,107.8401,32107.0
2019-01-23 14:35:00,118.12,118.14,118.01,118.05,22182.0,107.8492,107.8675,107.7488,107.7853,22182.0
2019-01-23 14:40:00,118.04,118.06,117.96,117.97,35730.0,107.7762,107.7945,107.7031,107.7123,35730.0
2019-01-23 14:45:00,117.95,118.07,117.87,118.01,33124.0,107.694,107.8036,107.621,107.7488,33124.0
2019-01-23 14:50:00,118.02,118.12,118.02,118.08,21360.0,107.7579,107.8492,107.7579,107.8127,21360.0
2019-01-23 14:55:00,118.08,118.18,118.05,118.18,19073.0,107.8127,107.904,107.7853,107.904,19073.0
2019-01-23 15:00:00,118.18,118.4,118.16,118.37,32361.0,107.904,108.1049,107.8858,108.0775,32361.0
2019-01-23 15:05:00,118.37,118.44,118.23,118.27,26426.0,108.0775,108.1414,107.9497,107.9862,26426.0
2019-01-23 15:10:00,118.25,118.39,118.23,118.28,22256.0,107.9679,108.0958,107.9497,107.9953,22256.0
2019-01-23 15:15:00,118.29,118.44,118.28,118.42,51850.0,108.0045,108.1414,107.9953,108.1231,51850.0
2019-01-23 15:20:00,118.43,118.65,118.43,118.65,46514.0,108.1323,108.3332,108.1323,108.3332,46514.0
2019-01-23 15:25:00,118.64,118.64,118.54,118.62,36615.0,108.324,108.324,108.2327,108.3058,36615.0
2019-01-23 15:30:00,118.62,118.62,118.39,118.45,46224.0,108.3058,108.3058,108.0958,108.1505,46224.0
2019-01-23 15:35:00,118.45,118.62,118.4,118.59,59588.0,108.1505,108.3058,108.1049,108.2784,59588.0
2019-01-23 15:40:00,118.59,118.76,118.54,118.54,75998.0,108.2784,108.4336,108.2327,108.2327,75998.0
2019-01-23 15:45:00,118.54,118.89,118.52,118.8,133332.0,108.2327,108.5523,108.2145,108.4701,133332.0
2019-01-23 15:50:00,118.81,118.81,118.4,118.44,85258.0,108.4792,108.4792,108.1049,108.1414,85258.0
2019-01-23 15:55:00,118.44,118.9,118.44,118.77,219009.0,108.1414,108.5614,108.1414,108.4427,219009.0
2019-01-24 09:30:00,118.22,118.22,116.62,116.64,88813.0,107.9405,107.9405,106.4797,106.4979,88813.0
2019-01-24 09:35:00,116.69,117.04,116.61,116.87,34392.0,106.5436,106.8631,106.4705,106.7079,34392.0
2019-01-24 09:40:00,116.87,117.29,116.65,117.24,75113.0,106.7079,107.0914,106.5071,107.0458,75113.0
2019-01-24 09:45:00,117.23,117.31,117.02,117.14,29167.0,107.0366,107.1097,106.8449,106.9544,29167.0
2019-01-24 09:50:00,117.14,117.23,116.94,116.99,31438.0,106.9544,107.0366,106.7718,106.8175,31438.0
2019-01-24 09:55:00,116.98,116.99,116.69,116.88,30953.0,106.8084,106.8175,106.5436,106.7171,30953.0
2019-01-24 10:00:00,116.86,117.22,116.85,117.22,31662.0,106.6988,107.0275,106.6897,107.0275,31662.0
2019-01-24 10:05:00,117.23,117.29,117.09,117.12,28701.0,107.0366,107.0914,106.9088,106.9362,28701.0
2019-01-24 10:10:00,117.1,117.32,117.1,117.32,19329.0,106.9179,107.1188,106.9179,107.1188,19329.0
2019-01-24 10:15:00,117.34,117.5,117.27,117.27,52434.0,107.1371,107.2831,107.0731,107.0731,52434.0
2019-01-24 10:20:00,117.26,117.29,117.16,117.22,19631.0,107.064,107.0914,106.9727,107.0275,19631.0
2019-01-24 10:25:00,117.17,117.31,117.03,117.31,18610.0,106.9818,107.1097,106.854,107.1097,18610.0
2019-01-24 10:30:00,117.32,117.43,117.16,117.16,34018.0,107.1188,107.2192,106.9727,106.9727,34018.0
2019-01-24 10:35:00,117.14,117.17,117.05,117.15,16078.0,106.9544,106.9818,106.8723,106.9636,16078.0
2019-01-24 10:40:00,117.15,117.24,117.15,117.18,18129.0,106.9636,107.0458,106.9636,106.991,18129.0
2019-01-24 10:45:00,117.18,117.4,117.18,117.35,21088.0,106.991,107.1918,106.991,107.1462,21088.0
2019-01-24 10:50:00,117.35,117.41,117.27,117.39,17698.0,107.1462,107.201,107.0731,107.1827,17698.0
2019-01-24 10:55:00,117.39,117.39,117.19,117.23,21943.0,107.1827,107.1827,107.0001,107.0366,21943.0
2019-01-24 11:00:00,117.21,117.27,117.08,117.09,15178.0,107.0184,107.0731,106.8997,106.9088,15178.0
2019-01-24 11:05:00,117.07,117.07,116.79,116.9,36389.0,106.8905,106.8905,106.6349,106.7353,36389.0
2019-01-24 11:10:00,116.9,116.92,116.71,116.89,32890.0,106.7353,106.7536,106.5618,106.7262,32890.0
2019-01-24 11:15:00,116.89,117.01,116.84,116.91,30990.0,106.7262,106.8358,106.6805,106.7444,30990.0
2019-01-24 11:20:00,116.88,116.89,116.65,116.67,66365.0,106.7171,106.7262,106.5071,106.5253,66365.0
2019-01-24 11:25:00,116.66,116.82,116.54,116.77,47224.0,106.5162,106.6623,106.4066,106.6166,47224.0
2019-01-24 11:30:00,116.77,116.8,116.61,116.72,54102.0,106.6166,106.644,106.4705,106.571,54102.0
2019-01-24 11:35:00,116.69,116.85,116.64,116.81,27484.0,106.5436,106.6897,106.4979,106.6531,27484.0
2019-01-24 11:40:00,116.8,116.8,116.57,116.59,16897.0,106.644,106.644,106.434,106.4523,16897.0
2019-01-24 11:45:00,116.6,116.64,116.41,116.48,54546.0,106.4614,106.4979,106.2879,106.3518,54546.0
2019-01-24 11:50:00,116.47,116.56,116.41,116.45,26982.0,106.3427,106.4249,106.2879,106.3244,26982.0
2019-01-24 11:55:00,116.47,116.47,116.3,116.32,31465.0,106.3427,106.3427,106.1875,106.2057,31465.0
2019-01-24 12:00:00,116.31,116.39,116.25,116.35,20876.0,106.1966,106.2697,106.1418,106.2331,20876.0
2019-01-24 12:05:00,116.34,116.35,116.28,116.29,15336.0,106.224,106.2331,106.1692,106.1784,15336.0
2019-01-24 12:10:00,116.27,116.3,116.06,116.09,26019.0,106.1601,106.1875,105.9684,105.9957,26019.0
2019-01-24 12:15:00,116.09,116.09,115.96,116.07,39882.0,105.9957,105.9957,105.8771,105.9775,39882.0
2019-01-24 12:20:00,116.07,116.08,115.85,115.97,27176.0,105.9775,105.9866,105.7766,105.8862,27176.0
2019-01-24 12:25:00,115.97,115.97,115.84,115.88,16058.0,105.8862,105.8862,105.7675,105.804,16058.0
2019-01-24 12:30:00,115.84,116.03,115.84,115.94,15034.0,105.7675,105.941,105.7675,105.8588,15034.0
2019-01-24 12:35:00,115.92,115.93,115.77,115.9,13795.0,105.8405,105.8497,105.7036,105.8223,13795.0
2019-01-24 12:40:00,115.89,115.94,115.85,115.92,15503.0,105.8131,105.8588,105.7766,105.8405,15503.0
2019-01-24 12:45:00,115.9,116.05,115.86,115.93,36405.0,105.8223,105.9592,105.7857,105.8497,36405.0
2019-01-24 12:50:00,115.92,116.06,115.85,116.06,25986.0,105.8405,105.9684,105.7766,105.9684,25986.0
2019-01-24 12:55:00,116.06,116.07,115.79,115.79,24773.0,105.9684,105.9775,105.7218,105.7218,24773.0
2019-01-24 13:00:00,115.8,115.88,115.6,115.63,29541.0,105.731,105.804,105.5484,105.5757,29541.0
2019-01-24 13:05:00,115.64,115.65,115.45,115.49,31161.0,105.5849,105.594,105.4114,105.4479,31161.0
2019-01-24 13:10:00,115.49,115.49,115.22,115.48,47399.0,105.4479,105.4479,105.2014,105.4388,47399.0
2019-01-24 13:15:00,115.45,115.5,115.35,115.43,26448.0,105.4114,105.457,105.3201,105.3931,26448.0
2019-01-24 13:20:00,115.42,115.42,115.12,115.14,75300.0,105.384,105.384,105.1101,105.1284,75300.0
2019-01-24 13:25:00,115.14,115.27,114.94,115.13,83424.0,105.1284,105.247,104.9457,105.1192,83424.0
2019-01-24 13:30:00,115.12,115.23,115.06,115.15,27970.0,105.1101,105.2105,105.0553,105.1375,27970.0
2019-01-24 13:35:00,115.16,115.19,115.06,115.15,43573.0,105.1466,105.174,105.0553,105.1375,43573.0
2019-01-24 13:40:00,115.15,115.22,115.04,115.07,28984.0,105.1375,105.2014,105.037,105.0644,28984.0
2019-01-24 13:45:00,115.07,115.19,115.04,115.18,36761.0,105.0644,105.174,105.037,105.1649,36761.0
2019-01-24 13:50:00,115.17,115.23,115.06,115.11,40735.0,105.1557,105.2105,105.0553,105.101,40735.0
2019-01-24 13:55:00,115.11,115.14,114.99,115.1,37788.0,105.101,105.1284,104.9914,105.0918,37788.0
2019-01-24 14:00:00,115.11,115.11,114.92,114.93,72862.0,105.101,105.101,104.9275,104.9366,72862.0
2019-01-24 14:05:00,114.93,115.04,114.83,114.83,110550.0,104.9366,105.037,104.8453,104.8453,110550.0
2019-01-24 14:10:00,114.81,114.84,114.51,114.63,52656.0,104.827,104.8544,104.5531,104.6627,52656.0
2019-01-24 14:15:00,114.63,114.73,114.39,114.41,76200.0,104.6627,104.754,104.4436,104.4618,76200.0
2019-01-24 14:20:00,114.39,114.51,114.36,114.42,59792.0,104.4436,104.5531,104.4162,104.471,59792.0
2019-01-24 14:25:00,114.43,114.43,114.32,114.4,37036.0,104.4801,104.4801,104.3797,104.4527,37036.0
2019-01-24 14:30:00,114.39,114.57,114.33,114.56,40870.0,104.4436,104.6079,104.3888,104.5988,40870.0
2019-01-24 14:35:00,114.56,114.9,114.51,114.81,71355.0,104.5988,104.9092,104.5531,104.827,71355.0
2019-01-24 14:40:00,114.8,114.8,114.58,114.7,57316.0,104.8179,104.8179,104.617,104.7266,57316.0
2019-01-24 14:45:00,114.7,114.71,114.33,114.5,118151.0,104.7266,104.7357,104.3888,104.544,118151.0
2019-01-24 14:50:00,114.52,114.52,114.2,114.41,74190.0,104.5623,104.5623,104.2701,104.4618,74190.0
2019-01-24 14:55:00,114.4,114.43,114.27,114.38,33062.0,104.4527,104.4801,104.334,104.4344,33062.0
2019-01-24 15:00:00,114.37,114.42,114.3,114.31,44843.0,104.4253,104.471,104.3614,104.3705,44843.0
2019-01-24 15:05:00,114.32,114.43,114.25,114.28,48367.0,104.3797,104.4801,104.3157,104.3431,48367.0
2019-01-24 15:10:00,114.29,114.44,114.22,114.43,43184.0,104.3523,104.4892,104.2883,104.4801,43184.0
2019-01-24 15:15:00,114.43,114.45,114.35,114.39,49991.0,104.4801,104.4983,104.407,104.4436,49991.0
2019-01-24 15:20:00,114.4,114.44,114.39,114.41,40431.0,104.4527,104.4892,104.4436,104.4618,40431.0
2019-01-24 15:25:00,114.42,114.54,114.41,114.47,76954.0,104.471,104.5805,104.4618,104.5166,76954.0
2019-01-24 15:30:00,114.47,114.48,114.35,114.42,53264.0,104.5166,104.5257,104.407,104.471,53264.0
2019-01-24 15:35:00,114.43,114.64,114.42,114.6,62711.0,104.4801,104.6718,104.471,104.6353,62711.0
2019-01-24 15:40:00,114.6,114.68,114.59,114.65,87002.0,104.6353,104.7083,104.6262,104.681,87002.0
2019-01-24 15:45:00,114.67,114.89,114.65,114.87,79942.0,104.6992,104.9001,104.681,104.8818,79942.0
2019-01-24 15:50:00,114.86,114.93,114.72,114.87,82264.0,104.8727,104.9366,104.7449,104.8818,82264.0
2019-01-24 15:55:00,114.87,115.05,114.87,114.98,242431.0,104.8818,105.0462,104.8818,104.9823,242431.0
2019-01-25 09:30:00,115.34,115.35,114.04,114.38,112383.0,105.311,105.3201,104.124,104.4344,112383.0
2019-01-25 09:35:00,114.39,114.96,114.39,114.89,50239.0,104.4436,104.964,104.4436,104.9001,50239.0
2019-01-25 09:40:00,114.9,115.15,114.52,114.52,34312.0,104.9092,105.1375,104.5623,104.5623,34312.0
2019-01-25 09:45:00,114.56,114.58,114.27,114.28,30919.0,104.5988,104.617,104.334,104.3431,30919.0
2019-01-25 09:50:00,114.29,114.53,114.2,114.25,28882.0,104.3523,104.5714,104.2701,104.3157,28882.0
2019-01-25 09:55:00,114.23,114.35,114.08,114.26,22825.0,104.2975,104.407,104.1605,104.3249,22825.0
2019-01-25 10:00:00,114.24,114.42,114.1,114.26,30654.0,104.3066,104.471,104.1788,104.3249,30654.0
2019-01-25 10:05:00,114.26,114.5,114.22,114.44,24263.0,104.3249,104.544,104.2883,104.4892,24263.0
2019-01-25 10:10:00,114.46,114.5,114.24,114.46,35001.0,104.5075,104.544,104.3066,104.5075,35001.0
2019-01-25 10:15:00,114.49,114.52,114.32,114.32,47021.0,104.5349,104.5623,104.3797,104.3797,47021.0
2019-01-25 10:20:00,114.32,114.44,114.23,114.43,38009.0,104.3797,104.4892,104.2975,104.4801,38009.0
2019-01-25 10:25:00,114.43,114.56,114.34,114.38,59765.0,104.4801,104.5988,104.3979,104.4344,59765.0
2019-01-25 10:30:00,114.38,114.48,114.19,114.38,42708.0,104.4344,104.5257,104.261,104.4344,42708.0
2019-01-25 10:35:00,114.38,114.78,114.33,114.78,53019.0,104.4344,104.7997,104.3888,104.7997,53019.0
2019-01-25 10:40:00,114.77,114.81,114.54,114.68,44501.0,104.7905,104.827,104.5805,104.7083,44501.0
2019-01-25 10:45:00,114.7,114.71,114.56,114.58,22124.0,104.7266,104.7357,104.5988,104.617,22124.0
2019-01-25 10:50:00,114.57,114.7,114.39,114.6,43015.0,104.6079,104.7266,104.4436,104.6353,43015.0
2019-01-25 10:55:00,114.59,114.62,114.45,114.6,51586.0,104.6262,104.6536,104.4983,104.6353,51586.0
2019-01-25 11:00:00,114.6,114.65,114.48,114.5,46272.0,104.6353,104.681,104.5257,104.544,46272.0
2019-01-25 11:05:00,114.51,114.83,114.5,114.74,23781.0,104.5531,104.8453,104.544,104.7631,23781.0
2019-01-25 11:10:00,114.75,114.77,114.62,114.68,35958.0,104.7723,104.7905,104.6536,104.7083,35958.0
2019-01-25 11:15:00,114.68,114.82,114.62,114.82,28333.0,104.7083,104.8362,104.6536,104.8362,28333.0
2019-01-25 11:20:00,114.82,115.02,114.78,114.82,44994.0,104.8362,105.0188,104.7997,104.8362,44994.0
2019-01-25 11:25:00,114.83,114.85,114.76,114.82,18478.0,104.8453,104.8636,104.7814,104.8362,18478.0
2019-01-25 11:30:00,114.83,114.88,114.77,114.81,27404.0,104.8453,104.891,104.7905,104.827,27404.0
2019-01-25 11:35:00,114.78,114.81,114.71,114.76,28101.0,104.7997,104.827,104.7357,104.7814,28101.0
2019-01-25 11:40:00,114.76,114.89,114.72,114.8,28550.0,104.7814,104.9001,104.7449,104.8179,28550.0
2019-01-25 11:45:00,114.78,114.81,114.71,114.77,23730.0,104.7997,104.827,104.7357,104.7905,23730.0
2019-01-25 11:50:00,114.77,114.92,114.76,114.78,19871.0,104.7905,104.9275,104.7814,104.7997,19871.0
2019-01-25 11:55:00,114.78,115.08,114.78,115.04,28919.0,104.7997,105.0736,104.7997,105.037,28919.0
2019-01-25 12:00:00,115.05,115.09,114.87,114.92,17663.0,105.0462,105.0827,104.8818,104.9275,17663.0
2019-01-25 12:05:00,114.93,115.0,114.86,115.0,23882.0,104.9366,105.0005,104.8727,105.0005,23882.0
2019-01-25 12:10:00,114.98,115.0,114.73,114.75,25968.0,104.9823,105.0005,104.754,104.7723,25968.0
2019-01-25 12:15:00,114.75,114.81,114.72,114.75,25932.0,104.7723,104.827,104.7449,104.7723,25932.0
2019-01-25 12:20:00,114.75,114.82,114.72,114.77,20667.0,104.7723,104.8362,104.7449,104.7905,20667.0
2019-01-25 12:25:00,114.77,114.82,114.7,114.79,32504.0,104.7905,104.8362,104.7266,104.8088,32504.0
2019-01-25 12:30:00,114.79,114.83,114.69,114.74,60402.0,104.8088,104.8453,104.7175,104.7631,60402.0
2019-01-25 12:35:00,114.77,114.87,114.75,114.87,18667.0,104.7905,104.8818,104.7723,104.8818,18667.0
2019-01-25 12:40:00,114.89,114.89,114.72,114.82,19297.0,104.9001,104.9001,104.7449,104.8362,19297.0
2019-01-25 12:45:00,114.84,114.86,114.59,114.59,26483.0,104.8544,104.8727,104.6262,104.6262,26483.0
2019-01-25 12:50:00,114.62,114.66,114.51,114.56,36378.0,104.6536,104.6901,104.5531,104.5988,36378.0
2019-01-25 12:55:00,114.55,114.67,114.54,114.64,27459.0,104.5897,104.6992,104.5805,104.6718,27459.0
2019-01-25 13:00:00,114.64,114.71,114.51,114.67,22873.0,104.6718,104.7357,104.5531,104.6992,22873.0
2019-01-25 13:05:00,114.68,114.68,114.51,114.61,15801.0,104.7083,104.7083,104.5531,104.6444,15801.0
2019-01-25 13:10:00,114.61,114.71,114.53,114.67,47047.0,104.6444,104.7357,104.5714,104.6992,47047.0
2019-01-25 13:15:00,114.68,114.98,114.68,114.95,34706.0,104.7083,104.9823,104.7083,104.9549,34706.0
2019-01-25 13:20:00,114.95,115.1,114.92,115.06,21487.0,104.9549,105.0918,104.9275,105.0553,21487.0
2019-01-25 13:25:00,115.07,115.24,115.07,115.19,17674.0,105.0644,105.2197,105.0644,105.174,17674.0
2019-01-25 13:30:00,115.15,115.15,114.94,114.94,12016.0,105.1375,105.1375,104.9457,104.9457,12016.0
2019-01-25 13:35:00,114.94,114.96,114.74,114.8,17097.0,104.9457,104.964,104.7631,104.8179,17097.0
2019-01-25 13:40:00,114.78,114.84,114.76,114.76,12113.0,104.7997,104.8544,104.7814,104.7814,12113.0
2019-01-25 13:45:00,114.79,114.88,114.79,114.87,13885.0,104.8088,104.891,104.8088,104.8818,13885.0
2019-01-25 13:50:00,114.87,114.87,114.77,114.83,13720.0,104.8818,104.8818,104.7905,104.8453,13720.0
2019-01-25 13:55:00,114.83,114.87,114.8,114.82,13913.0,104.8453,104.8818,104.8179,104.8362,13913.0
2019-01-25 14:00:00,114.82,114.86,114.78,114.86,13475.0,104.8362,104.8727,104.7997,104.8727,13475.0
2019-01-25 14:05:00,114.86,114.92,114.84,114.85,28490.0,104.8727,104.9275,104.8544,104.8636,28490.0
2019-01-25 14:10:00,114.85,114.89,114.79,114.8,21831.0,104.8636,104.9001,104.8088,104.8179,21831.0
2019-01-25 14:15:00,114.79,114.88,114.75,114.82,26045.0,104.8088,104.891,104.7723,104.8362,26045.0
2019-01-25 14:20:00,114.82,114.91,114.76,114.91,35654.0,104.8362,104.9184,104.7814,104.9184,35654.0
2019-01-25 14:25:00,114.92,114.94,114.74,114.75,25156.0,104.9275,104.9457,104.7631,104.7723,25156.0
2019-01-25 14:30:00,114.75,114.9,114.73,114.82,26577.0,104.7723,104.9092,104.754,104.8362,26577.0
2019-01-25 14:35:00,114.79,114.88,114.78,114.79,19378.0,104.8088,104.891,104.7997,104.8088,19378.0
2019-01-25 14:40:00,114.78,114.82,114.73,114.76,35853.0,104.7997,104.8362,104.754,104.7814,35853.0
2019-01-25 14:45:00,114.76,114.78,114.71,114.72,39645.0,104.7814,104.7997,104.7357,104.7449,39645.0
2019-01-25 14:50:00,114.71,114.71,114.6,114.69,54988.0,104.7357,104.7357,104.6353,104.7175,54988.0
2019-01-25 14:55:00,114.69,114.78,114.61,114.64,52651.0,104.7175,104.7997,104.6444,104.6718,52651.0
2019-01-25 15:00:00,114.64,114.66,114.52,114.59,44132.0,104.6718,104.6901,104.5623,104.6262,44132.0
2019-01-25 15:05:00,114.6,114.62,114.51,114.53,46244.0,104.6353,104.6536,104.5531,104.5714,46244.0
2019-01-25 15:10:00,114.54,114.61,114.46,114.59,44002.0,104.5805,104.6444,104.5075,104.6262,44002.0
2019-01-25 15:15:00,114.6,114.74,114.55,114.7,78459.0,104.6353,104.7631,104.5897,104.7266,78459.0
2019-01-25 15:20:00,114.7,114.73,114.59,114.62,42525.0,104.7266,104.754,104.6262,104.6536,42525.0
2019-01-25 15:25:00,114.62,114.62,114.32,114.33,67710.0,104.6536,104.6536,104.3797,104.3888,67710.0
2019-01-25 15:30:00,114.33,114.37,114.12,114.37,100308.0,104.3888,104.4253,104.197,104.4253,100308.0
2019-01-25 15:35:00,114.37,114.46,114.3,114.41,63592.0,104.4253,104.5075,104.3614,104.4618,63592.0
2019-01-25 15:40:00,114.41,114.64,114.38,114.64,80861.0,104.4618,104.6718,104.4344,104.6718,80861.0
2019-01-25 15:45:00,114.64,114.83,114.64,114.81,100443.0,104.6718,104.8453,104.6718,104.827,100443.0
2019-01-25 15:50:00,114.81,114.81,114.64,114.67,96748.0,104.827,104.827,104.6718,104.6992,96748.0
2019-01-25 15:55:00,114.68,115.01,114.68,114.94,270217.0,104.7083,105.0097,104.7083,104.9457,270217.0
2019-01-28 09:30:00,114.72,115.0,114.54,114.96,61234.0,104.7449,105.0005,104.5805,104.964,61234.0
2019-01-28 09:35:00,115.02,115.05,114.42,114.48,25504.0,105.0188,105.0462,104.471,104.5257,25504.0
2019-01-28 09:40:00,114.5,114.59,114.46,114.56,18081.0,104.544,104.6262,104.5075,104.5988,18081.0
2019-01-28 09:45:00,114.57,114.79,114.43,114.64,33311.0,104.6079,104.8088,104.4801,104.6718,33311.0
2019-01-28 09:50:00,114.51,114.51,113.99,114.02,37881.0,104.5531,104.5531,104.0783,104.1057,37881.0
2019-01-28 09:55:00,114.04,114.21,113.88,113.89,48806.0,104.124,104.2792,103.9779,103.987,48806.0
2019-01-28 10:00:00,113.89,113.95,113.54,113.54,48810.0,103.987,104.0418,103.6675,103.6675,48810.0
2019-01-28 10:05:00,113.54,113.91,113.54,113.88,38714.0,103.6675,104.0053,103.6675,103.9779,38714.0
2019-01-28 10:10:00,113.91,113.91,113.72,113.76,34599.0,104.0053,104.0053,103.8318,103.8683,34599.0
2019-01-28 10:15:00,113.76,114.17,113.75,114.14,21351.0,103.8683,104.2427,103.8592,104.2153,21351.0
2019-01-28 10:20:00,114.13,114.19,114.07,114.08,24473.0,104.2062,104.261,104.1514,104.1605,24473.0
2019-01-28 10:25:00,114.1,114.18,114.07,114.12,20842.0,104.1788,104.2518,104.1514,104.197,20842.0
2019-01-28 10:30:00,114.12,114.36,114.07,114.36,22273.0,104.197,104.4162,104.1514,104.4162,22273.0
2019-01-28 10:35:00,114.38,114.38,114.18,114.18,26567.0,104.4344,104.4344,104.2518,104.2518,26567.0
2019-01-28 10:40:00,114.18,114.39,114.16,114.32,21572.0,104.2518,104.4436,104.2336,104.3797,21572.0
2019-01-28 10:45:00,114.33,114.35,114.16,114.17,28225.0,104.3888,104.407,104.2336,104.2427,28225.0
2019-01-28 10:50:00,114.16,114.28,114.11,114.18,29726.0,104.2336,104.3431,104.1879,104.2518,29726.0
2019-01-28 10:55:00,114.22,114.23,114.02,114.02,31640.0,104.2883,104.2975,104.1057,104.1057,31640.0
2019-01-28 11:00:00,114.02,114.02,113.78,113.85,41439.0,104.1057,104.1057,103.8866,103.9505,41439.0
2019-01-28 11:05:00,113.88,114.06,113.84,114.01,19409.0,103.9779,104.1423,103.9414,104.0966,19409.0
2019-01-28 11:10:00,113.99,114.17,113.95,114.16,20204.0,104.0783,104.2427,104.0418,104.2336,20204.0
2019-01-28 11:15:00,114.16,114.19,114.09,114.11,17125.0,104.2336,104.261,104.1697,104.1879,17125.0
2019-01-28 11:20:00,114.12,114.48,114.11,114.46,23179.0,104.197,104.5257,104.1879,104.5075,23179.0
2019-01-28 11:25:00,114.46,114.57,114.4,114.57,23275.0,104.5075,104.6079,104.4527,104.6079,23275.0
2019-01-28 11:30:00,114.59,114.61,114.33,114.51,30543.0,104.6262,104.6444,104.3888,104.5531,30543.0
2019-01-28 11:35:00,114.5,114.53,114.4,114.42,21780.0,104.544,104.5714,104.4527,104.471,21780.0
2019-01-28 11:40:00,114.44,114.5,114.38,114.45,25307.0,104.4892,104.544,104.4344,104.4983,25307.0
2019-01-28 11:45:00,114.47,114.6,114.39,114.43,56395.0,104.5166,104.6353,104.4436,104.4801,56395.0
2019-01-28 11:50:00,114.45,114.53,114.33,114.36,25143.0,104.4983,104.5714,104.3888,104.4162,25143.0
2019-01-28 11:55:00,114.34,114.34,114.16,114.18,24588.0,104.3979,104.3979,104.2336,104.2518,24588.0
2019-01-28 12:00:00,114.2,114.35,114.15,114.33,14569.0,104.2701,104.407,104.2244,104.3888,14569.0
2019-01-28 12:05:00,114.34,114.52,114.31,114.51,17329.0,104.3979,104.5623,104.3705,104.5531,17329.0
2019-01-28 12:10:00,114.52,114.53,114.32,114.35,18710.0,104.5623,104.5714,104.3797,104.407,18710.0
2019-01-28 12:15:00,114.38,114.52,114.38,114.46,15236.0,104.4344,104.5623,104.4344,104.5075,15236.0
2019-01-28 12:20:00,114.48,114.56,114.41,114.41,11304.0,104.5257,104.5988,104.4618,104.4618,11304.0
2019-01-28 12:25:00,114.42,114.45,114.35,114.42,11509.0,104.471,104.4983,104.407,104.471,11509.0
2019-01-28 12:30:00,114.47,114.48,114.25,114.41,23669.0,104.5166,104.5257,104.3157,104.4618,23669.0
2019-01-28 12:35:00,114.41,114.48,114.34,114.42,29737.0,104.4618,104.5257,104.3979,104.471,29737.0
2019-01-28 12:40:00,114.44,114.55,114.43,114.46,9923.0,104.4892,104.5897,104.4801,104.5075,9923.0
2019-01-28 12:45:00,114.46,114.66,114.45,114.58,9907.0,104.5075,104.6901,104.4983,104.617,9907.0
2019-01-28 12:50:00,114.58,114.6,114.5,114.52,11374.0,104.617,104.6353,104.544,104.5623,11374.0
2019-01-28 12:55:00,114.51,114.51,114.31,114.36,19151.0,104.5531,104.5531,104.3705,104.4162,19151.0
2019-01-28 13:00:00,114.36,114.52,114.33,114.33,26075.0,104.4162,104.5623,104.3888,104.3888,26075.0
2019-01-28 13:05:00,114.38,114.54,114.31,114.46,44379.0,104.4344,104.5805,104.3705,104.5075,44379.0
2019-01-28 13:10:00,114.47,114.51,114.35,114.35,23469.0,104.5166,104.5531,104.407,104.407,23469.0
2019-01-28 13:15:00,114.33,114.37,114.27,114.37,11600.0,104.3888,104.4253,104.334,104.4253,11600.0
2019-01-28 13:20:00,114.36,114.4,114.26,114.38,22031.0,104.4162,104.4527,104.3249,104.4344,22031.0
2019-01-28 13:25:00,114.38,114.4,114.35,114.4,28745.0,104.4344,104.4527,104.407,104.4527,28745.0
2019-01-28 13:30:00,114.4,114.54,114.38,114.45,50690.0,104.4527,104.5805,104.4344,104.4983,50690.0
2019-01-28 13:35:00,114.46,114.63,114.45,114.63,19672.0,104.5075,104.6627,104.4983,104.6627,19672.0
2019-01-28 13:40:00,114.64,114.69,114.58,114.66,13406.0,104.6718,104.7175,104.617,104.6901,13406.0
2019-01-28 13:45:00,114.67,114.68,114.55,114.59,10113.0,104.6992,104.7083,104.5897,104.6262,10113.0
2019-01-28 13:50:00,114.6,114.68,114.56,114.61,10821.0,104.6353,104.7083,104.5988,104.6444,10821.0
2019-01-28 13:55:00,114.61,114.62,114.49,114.51,16018.0,104.6444,104.6536,104.5349,104.5531,16018.0
2019-01-28 14:00:00,114.53,114.6,114.43,114.46,15917.0,104.5714,104.6353,104.4801,104.5075,15917.0
2019-01-28 14:05:00,114.47,114.5,114.39,114.47,14458.0,104.5166,104.544,104.4436,104.5166,14458.0
2019-01-28 14:10:00,114.46,114.52,114.37,114.46,13830.0,104.5075,104.5623,104.4253,104.5075,13830.0
2019-01-28 14:15:00,114.44,114.47,114.38,114.44,15373.0,104.4892,104.5166,104.4344,104.4892,15373.0
2019-01-28 14:20:00,114.44,114.47,114.3,114.34,19109.0,104.4892,104.5166,104.3614,104.3979,19109.0
2019-01-28 14:25:00,114.36,114.37,114.26,114.35,19192.0,104.4162,104.4253,104.3249,104.407,19192.0
2019-01-28 14:30:00,114.35,114.54,114.34,114.53,17000.0,104.407,104.5805,104.3979,104.5714,17000.0
2019-01-28 14:35:00,114.54,114.54,114.41,114.47,20660.0,104.5805,104.5805,104.4618,104.5166,20660.0
2019-01-28 14:40:00,114.47,114.48,114.29,114.43,22815.0,104.5166,104.5257,104.3523,104.4801,22815.0
2019-01-28 14:45:00,114.44,114.54,114.41,114.54,22669.0,104.4892,104.5805,104.4618,104.5805,22669.0
2019-01-28 14:50:00,114.55,114.69,114.54,114.63,20501.0,104.5897,104.7175,104.5805,104.6627,20501.0
2019-01-28 14:55:00,114.65,114.89,114.65,114.72,37303.0,104.681,104.9001,104.681,104.7449,37303.0
2019-01-28 15:00:00,114.72,114.77,114.7,114.74,26656.0,104.7449,104.7905,104.7266,104.7631,26656.0
2019-01-28 15:05:00,114.74,114.75,114.53,114.67,24894.0,104.7631,104.7723,104.5714,104.6992,24894.0
2019-01-28 15:10:00,114.67,114.8,114.65,114.8,28192.0,104.6992,104.8179,104.681,104.8179,28192.0
2019-01-28 15:15:00,114.8,114.81,114.64,114.68,26092.0,104.8179,104.827,104.6718,104.7083,26092.0
2019-01-28 15:20:00,114.68,114.86,114.68,114.8,40545.0,104.7083,104.8727,104.7083,104.8179,40545.0
2019-01-28 15:25:00,114.8,114.8,114.61,114.63,28508.0,104.8179,104.8179,104.6444,104.6627,28508.0
2019-01-28 15:30:00,114.63,114.66,114.49,114.65,41053.0,104.6627,104.6901,104.5349,104.681,41053.0
2019-01-28 15:35:00,114.65,114.8,114.58,114.71,53757.0,104.681,104.8179,104.617,104.7357,53757.0
2019-01-28 15:40:00,114.7,114.79,114.67,114.69,54506.0,104.7266,104.8088,104.6992,104.7175,54506.0
2019-01-28 15:45:00,114.71,114.92,114.69,114.83,70566.0,104.7357,104.9275,104.7175,104.8453,70566.0
2019-01-28 15:50:00,114.84,114.88,114.69,114.76,72971.0,104.8544,104.891,104.7175,104.7814,72971.0
2019-01-28 15:55:00,114.76,115.11,114.74,115.03,172904.0,104.7814,105.101,104.7631,105.0279,172904.0
2019-01-29 09:30:00,114.39,114.62,113.91,114.32,69729.0,104.4436,104.6536,104.0053,104.3797,69729.0
2019-01-29 09:35:00,114.36,114.85,114.33,114.66,35447.0,104.4162,104.8636,104.3888,104.6901,35447.0
2019-01-29 09:40:00,114.55,114.95,114.46,114.93,25659.0,104.5897,104.9549,104.5075,104.9366,25659.0
2019-01-29 09:45:00,114.97,115.35,114.81,115.34,23005.0,104.9731,105.3201,104.827,105.311,23005.0
2019-01-29 09:50:00,115.34,115.57,115.26,115.33,59383.0,105.311,105.521,105.2379,105.3018,59383.0
2019-01-29 09:55:00,115.3,115.41,115.26,115.32,46178.0,105.2744,105.3749,105.2379,105.2927,46178.0
2019-01-29 10:00:00,115.3,115.38,115.09,115.09,27404.0,105.2744,105.3475,105.0827,105.0827,27404.0
2019-01-29 10:05:00,115.15,115.15,114.68,114.77,39852.0,105.1375,105.1375,104.7083,104.7905,39852.0
2019-01-29 10:10:00,114.77,114.79,114.56,114.59,62427.0,104.7905,104.8088,104.5988,104.6262,62427.0
2019-01-29 10:15:00,114.59,114.79,114.52,114.79,93972.0,104.6262,104.8088,104.5623,104.8088,93972.0
2019-01-29 10:20:00,114.77,115.1,114.75,115.06,33981.0,104.7905,105.0918,104.7723,105.0553,33981.0
2019-01-29 10:25:00,115.07,115.13,114.88,115.12,22922.0,105.0644,105.1192,104.891,105.1101,22922.0
2019-01-29 10:30:00,115.15,115.19,115.03,115.05,17830.0,105.1375,105.174,105.0279,105.0462,17830.0
2019-01-29 10:35:00,115.06,115.12,114.96,114.96,19663.0,105.0553,105.1101,104.964,104.964,19663.0
2019-01-29 10:40:00,114.9,114.9,114.71,114.71,34678.0,104.9092,104.9092,104.7357,104.7357,34678.0
2019-01-29 10:45:00,114.71,114.79,114.67,114.68,28208.0,104.7357,104.8088,104.6992,104.7083,28208.0
2019-01-29 10:50:00,114.68,114.69,114.4,114.49,35661.0,104.7083,104.7175,104.4527,104.5349,35661.0
2019-01-29 10:55:00,114.49,114.68,114.47,114.68,32794.0,104.5349,104.7083,104.5166,104.7083,32794.0
2019-01-29 11:00:00,114.68,114.85,114.62,114.81,23702.0,104.7083,104.8636,104.6536,104.827,23702.0
2019-01-29 11:05:00,114.81,115.03,114.81,114.85,20255.0,104.827,105.0279,104.827,104.8636,20255.0
2019-01-29 11:10:00,114.82,114.88,114.77,114.84,18649.0,104.8362,104.891,104.7905,104.8544,18649.0
2019-01-29 11:15:00,114.85,114.95,114.84,114.88,22887.0,104.8636,104.9549,104.8544,104.891,22887.0
2019-01-29 11:20:00,114.85,114.86,114.72,114.8,21025.0,104.8636,104.8727,104.7449,104.8179,21025.0
2019-01-29 11:25:00,114.82,114.89,114.74,114.81,16616.0,104.8362,104.9001,104.7631,104.827,16616.0
2019-01-29 11:30:00,114.82,114.99,114.82,114.97,17751.0,104.8362,104.9914,104.8362,104.9731,17751.0
2019-01-29 11:35:00,114.98,115.15,114.98,115.13,18607.0,104.9823,105.1375,104.9823,105.1192,18607.0
2019-01-29 11:40:00,115.12,115.27,115.08,115.25,16841.0,105.1101,105.247,105.0736,105.2288,16841.0
2019-01-29 11:45:00,115.28,115.41,115.26,115.4,20341.0,105.2562,105.3749,105.2379,105.3657,20341.0
2019-01-29 11:50:00,115.42,115.42,115.28,115.32,21695.0,105.384,105.384,105.2562,105.2927,21695.0
2019-01-29 11:55:00,115.31,115.53,115.31,115.49,17704.0,105.2836,105.4844,105.2836,105.4479,17704.0
2019-01-29 12:00:00,115.51,115.62,115.49,115.57,17008.0,105.4662,105.5666,105.4479,105.521,17008.0
2019-01-29 12:05:00,115.57,115.7,115.53,115.7,25796.0,105.521,105.6397,105.4844,105.6397,25796.0
2019-01-29 12:10:00,115.69,115.95,115.68,115.91,28799.0,105.6305,105.8679,105.6214,105.8314,28799.0
2019-01-29 12:15:00,115.92,115.92,115.72,115.75,13749.0,105.8405,105.8405,105.6579,105.6853,13749.0
2019-01-29 12:20:00,115.76,115.9,115.75,115.77,13102.0,105.6944,105.8223,105.6853,105.7036,13102.0
2019-01-29 12:25:00,115.77,115.77,115.63,115.7,11654.0,105.7036,105.7036,105.5757,105.6397,11654.0
2019-01-29 12:30:00,115.71,115.72,115.58,115.66,21403.0,105.6488,105.6579,105.5301,105.6031,21403.0
2019-01-29 12:35:00,115.66,115.79,115.66,115.79,32551.0,105.6031,105.7218,105.6031,105.7218,32551.0
2019-01-29 12:40:00,115.79,115.81,115.71,115.73,14454.0,105.7218,105.7401,105.6488,105.667,14454.0
2019-01-29 12:45:00,115.71,115.76,115.65,115.72,15530.0,105.6488,105.6944,105.594,105.6579,15530.0
2019-01-29 12:50:00,115.73,115.75,115.66,115.71,23164.0,105.667,105.6853,105.6031,105.6488,23164.0
2019-01-29 12:55:00,115.74,115.75,115.47,115.47,10434.0,105.6762,105.6853,105.4297,105.4297,10434.0
2019-01-29 13:00:00,115.44,115.45,115.36,115.45,16167.0,105.4023,105.4114,105.3292,105.4114,16167.0
2019-01-29 13:05:00,115.45,115.61,115.45,115.58,26519.0,105.4114,105.5575,105.4114,105.5301,26519.0
2019-01-29 13:10:00,115.57,115.58,115.41,115.44,14356.0,105.521,105.5301,105.3749,105.4023,14356.0
2019-01-29 13:15:00,115.43,115.53,115.42,115.46,20840.0,105.3931,105.4844,105.384,105.4205,20840.0
2019-01-29 13:20:00,115.46,115.48,115.36,115.42,18544.0,105.4205,105.4388,105.3292,105.384,18544.0
2019-01-29 13:25:00,115.43,115.48,115.39,115.45,16191.0,105.3931,105.4388,105.3566,105.4114,16191.0
2019-01-29 13:30:00,115.46,115.58,115.46,115.54,18587.0,105.4205,105.5301,105.4205,105.4936,18587.0
2019-01-29 13:35:00,115.54,115.56,115.49,115.56,22617.0,105.4936,105.5118,105.4479,105.5118,22617.0
2019-01-29 13:40:00,115.57,115.76,115.56,115.7,35716.0,105.521,105.6944,105.5118,105.6397,35716.0
2019-01-29 13:45:00,115.7,115.77,115.68,115.77,15504.0,105.6397,105.7036,105.6214,105.7036,15504.0
2019-01-29 13:50:00,115.77,115.84,115.62,115.63,17750.0,105.7036,105.7675,105.5666,105.5757,17750.0
2019-01-29 13:55:00,115.61,115.64,115.53,115.53,23638.0,105.5575,105.5849,105.4844,105.4844,23638.0
2019-01-29 14:00:00,115.54,115.55,115.43,115.47,29246.0,105.4936,105.5027,105.3931,105.4297,29246.0
2019-01-29 14:05:00,115.46,115.56,115.46,115.54,17003.0,105.4205,105.5118,105.4205,105.4936,17003.0
2019-01-29 14:10:00,115.53,115.55,115.44,115.48,21552.0,105.4844,105.5027,105.4023,105.4388,21552.0
2019-01-29 14:15:00,115.49,115.5,115.46,115.46,16826.0,105.4479,105.457,105.4205,105.4205,16826.0
2019-01-29 14:20:00,115.43,115.45,115.29,115.41,25777.0,105.3931,105.4114,105.2653,105.3749,25777.0
2019-01-29 14:25:00,115.42,115.47,115.37,115.43,21455.0,105.384,105.4297,105.3384,105.3931,21455.0
2019-01-29 14:30:00,115.44,115.46,115.36,115.39,27560.0,105.4023,105.4205,105.3292,105.3566,27560.0
2019-01-29 14:35:00,115.39,115.44,115.37,115.39,23752.0,105.3566,105.4023,105.3384,105.3566,23752.0
2019-01-29 14:40:00,115.39,115.4,115.28,115.29,30319.0,105.3566,105.3657,105.2562,105.2653,30319.0
2019-01-29 14:45:00,115.27,115.39,115.25,115.27,28472.0,105.247,105.3566,105.2288,105.247,28472.0
2019-01-29 14:50:00,115.26,115.26,115.17,115.18,23446.0,105.2379,105.2379,105.1557,105.1649,23446.0
2019-01-29 14:55:00,115.16,115.27,115.16,115.24,22219.0,105.1466,105.247,105.1466,105.2197,22219.0
2019-01-29 15:00:00,115.26,115.36,115.24,115.25,29300.0,105.2379,105.3292,105.2197,105.2288,29300.0
2019-01-29 15:05:00,115.27,115.4,115.25,115.37,32305.0,105.247,105.3657,105.2288,105.3384,32305.0
2019-01-29 15:10:00,115.36,115.36,115.27,115.33,26586.0,105.3292,105.3292,105.247,105.3018,26586.0
2019-01-29 15:15:00,115.33,115.49,115.33,115.49,23828.0,105.3018,105.4479,105.3018,105.4479,23828.0
2019-01-29 15:20:00,115.49,115.5,115.44,115.46,40161.0,105.4479,105.457,105.4023,105.4205,40161.0
2019-01-29 15:25:00,115.47,115.48,115.42,115.45,50348.0,105.4297,105.4388,105.384,105.4114,50348.0
2019-01-29 15:30:00,115.45,115.69,115.44,115.68,60157.0,105.4114,105.6305,105.4023,105.6214,60157.0
2019-01-29 15:35:00,115.69,115.7,115.5,115.52,68753.0,105.6305,105.6397,105.457,105.4753,68753.0
2019-01-29 15:40:00,115.53,115.6,115.48,115.59,81773.0,105.4844,105.5484,105.4388,105.5392,81773.0
2019-01-29 15:45:00,115.58,115.67,115.51,115.51,52662.0,105.5301,105.6123,105.4662,105.4662,52662.0
2019-01-29 15:50:00,115.51,115.54,115.49,115.52,63975.0,105.4662,105.4936,105.4479,105.4753,63975.0
2019-01-29 15:55:00,115.53,115.72,115.51,115.71,219476.0,105.4844,105.6579,105.4662,105.6488,219476.0
2019-01-30 09:30:00,115.53,116.48,115.53,116.48,74508.0,105.4844,106.3518,105.4844,106.3518,74508.0
2019-01-30 09:35:00,116.45,116.99,116.41,116.57,52720.0,106.3244,106.8175,106.2879,106.434,52720.0
2019-01-30 09:40:00,116.53,116.56,116.23,116.36,52559.0,106.3975,106.4249,106.1236,106.2423,52559.0
2019-01-30 09:45:00,116.29,116.53,116.16,116.45,44799.0,106.1784,106.3975,106.0597,106.3244,44799.0
2019-01-30 09:50:00,116.48,116.78,116.43,116.67,28804.0,106.3518,106.6258,106.3062,106.5253,28804.0
2019-01-30 09:55:00,116.67,116.68,116.28,116.45,30388.0,106.5253,106.5344,106.1692,106.3244,30388.0
2019-01-30 10:00:00,116.44,116.44,116.23,116.28,44874.0,106.3153,106.3153,106.1236,106.1692,44874.0
2019-01-30 10:05:00,116.31,116.61,116.27,116.48,35358.0,106.1966,106.4705,106.1601,106.3518,35358.0
2019-01-30 10:10:00,116.5,116.51,116.34,116.39,36498.0,106.3701,106.3792,106.224,106.2697,36498.0
2019-01-30 10:15:00,116.39,116.42,116.17,116.29,34731.0,106.2697,106.2971,106.0688,106.1784,34731.0
2019-01-30 10:20:00,116.29,116.29,116.16,116.23,25674.0,106.1784,106.1784,106.0597,106.1236,25674.0
2019-01-30 10:25:00,116.22,116.28,116.18,116.25,30377.0,106.1144,106.1692,106.0779,106.1418,30377.0
2019-01-30 10:30:00,116.27,116.36,115.96,115.96,33411.0,106.1601,106.2423,105.8771,105.8771,33411.0
2019-01-30 10:35:00,115.94,116.15,115.94,116.14,21279.0,105.8588,106.0505,105.8588,106.0414,21279.0
2019-01-30 10:40:00,116.15,116.34,116.12,116.34,22222.0,106.0505,106.224,106.0231,106.224,22222.0
2019-01-30 10:45:00,116.35,116.4,116.23,116.23,30557.0,106.2331,106.2788,106.1236,106.1236,30557.0
2019-01-30 10:50:00,116.22,116.23,116.03,116.18,30667.0,106.1144,106.1236,105.941,106.0779,30667.0
2019-01-30 10:55:00,116.17,116.24,116.07,116.1,60289.0,106.0688,106.1327,105.9775,106.0049,60289.0
2019-01-30 11:00:00,116.08,116.22,115.95,116.09,64345.0,105.9866,106.1144,105.8679,105.9957,64345.0
2019-01-30 11:05:00,116.09,116.48,116.09,116.47,26019.0,105.9957,106.3518,105.9957,106.3427,26019.0
2019-01-30 11:10:00,116.46,116.57,116.33,116.4,28041.0,106.3336,106.434,106.2149,106.2788,28041.0
2019-01-30 11:15:00,116.41,116.47,116.27,116.37,38902.0,106.2879,106.3427,106.1601,106.2514,38902.0
2019-01-30 11:20:00,116.37,116.43,116.32,116.38,25083.0,106.2514,106.3062,106.2057,106.2605,25083.0
2019-01-30 11:25:00,116.37,116.41,116.25,116.39,29361.0,106.2514,106.2879,106.1418,106.2697,29361.0
2019-01-30 11:30:00,116.39,116.39,116.27,116.31,26719.0,106.2697,106.2697,106.1601,106.1966,26719.0
2019-01-30 11:35:00,116.31,116.37,116.24,116.26,29099.0,106.1966,106.2514,106.1327,106.151,29099.0
2019-01-30 11:40:00,116.28,116.48,116.27,116.44,26349.0,106.1692,106.3518,106.1601,106.3153,26349.0
2019-01-30 11:45:00,116.46,116.51,116.42,116.5,24180.0,106.3336,106.3792,106.2971,106.3701,24180.0
2019-01-30 11:50:00,116.51,116.77,116.51,116.76,25136.0,106.3792,106.6166,106.3792,106.6075,25136.0
2019-01-30 11:55:00,116.75,116.81,116.61,116.61,30510.0,106.5984,106.6531,106.4705,106.4705,30510.0
2019-01-30 12:00:00,116.6,116.81,116.57,116.75,39320.0,106.4614,106.6531,106.434,106.5984,39320.0
2019-01-30 12:05:00,116.75,116.98,116.74,116.97,26087.0,106.5984,106.8084,106.5892,106.7992,26087.0
2019-01-30 12:10:00,116.96,116.99,116.86,116.9,17334.0,106.7901,106.8175,106.6988,106.7353,17334.0
2019-01-30 12:15:00,116.89,116.97,116.77,116.77,27894.0,106.7262,106.7992,106.6166,106.6166,27894.0
2019-01-30 12:20:00,116.78,116.94,116.73,116.74,26291.0,106.6258,106.7718,106.5801,106.5892,26291.0
2019-01-30 12:25:00,116.74,116.74,116.58,116.59,30901.0,106.5892,106.5892,106.4431,106.4523,30901.0
2019-01-30 12:30:00,116.58,116.59,116.46,116.47,36238.0,106.4431,106.4523,106.3336,106.3427,36238.0
2019-01-30 12:35:00,116.47,116.59,116.36,116.55,17149.0,106.3427,106.4523,106.2423,106.4157,17149.0
2019-01-30 12:40:00,116.53,116.62,116.41,116.41,36876.0,106.3975,106.4797,106.2879,106.2879,36876.0
2019-01-30 12:45:00,116.44,116.54,116.37,116.54,9851.0,106.3153,106.4066,106.2514,106.4066,9851.0
2019-01-30 12:50:00,116.55,116.58,116.49,116.51,23747.0,106.4157,106.4431,106.361,106.3792,23747.0
2019-01-30 12:55:00,116.51,116.56,116.47,116.48,22571.0,106.3792,106.4249,106.3427,106.3518,22571.0
2019-01-30 13:00:00,116.5,116.54,116.44,116.5,16163.0,106.3701,106.4066,106.3153,106.3701,16163.0
2019-01-30 13:05:00,116.5,116.52,116.47,116.51,14066.0,106.3701,106.3884,106.3427,106.3792,14066.0
2019-01-30 13:10:00,116.49,116.57,116.49,116.51,12839.0,106.361,106.434,106.361,106.3792,12839.0
2019-01-30 13:15:00,116.52,116.53,116.44,116.48,14450.0,106.3884,106.3975,106.3153,106.3518,14450.0
2019-01-30 13:20:00,116.49,116.51,116.29,116.35,18207.0,106.361,106.3792,106.1784,106.2331,18207.0
2019-01-30 13:25:00,116.35,116.41,116.25,116.25,18250.0,106.2331,106.2879,106.1418,106.1418,18250.0
2019-01-30 13:30:00,116.25,116.33,116.2,116.25,27059.0,106.1418,106.2149,106.0962,106.1418,27059.0
2019-01-30 13:35:00,116.24,116.35,116.23,116.27,12656.0,106.1327,106.2331,106.1236,106.1601,12656.0
2019-01-30 13:40:00,116.27,116.28,116.2,116.2,17276.0,106.1601,106.1692,106.0962,106.0962,17276.0
2019-01-30 13:45:00,116.22,116.26,116.15,116.23,20948.0,106.1144,106.151,106.0505,106.1236,20948.0
2019-01-30 13:50:00,116.25,116.32,116.21,116.3,18822.0,106.1418,106.2057,106.1053,106.1875,18822.0
2019-01-30 13:55:00,116.27,116.3,116.21,116.25,22865.0,106.1601,106.1875,106.1053,106.1418,22865.0
2019-01-30 14:00:00,116.24,116.86,116.18,116.69,62221.0,106.1327,106.6988,106.0779,106.5436,62221.0
2019-01-30 14:05:00,116.69,116.8,116.62,116.71,24624.0,106.5436,106.644,106.4797,106.5618,24624.0
2019-01-30 14:10:00,116.69,116.9,116.66,116.9,47628.0,106.5436,106.7353,106.5162,106.7353,47628.0
2019-01-30 14:15:00,116.86,116.93,116.75,116.89,28086.0,106.6988,106.7627,106.5984,106.7262,28086.0
2019-01-30 14:20:00,116.88,116.92,116.71,116.73,58779.0,106.7171,106.7536,106.5618,106.5801,58779.0
2019-01-30 14:25:00,116.75,116.81,116.69,116.75,24274.0,106.5984,106.6531,106.5436,106.5984,24274.0
2019-01-30 14:30:00,116.73,116.78,116.65,116.75,34347.0,106.5801,106.6258,106.5071,106.5984,34347.0
2019-01-30 14:35:00,116.75,116.84,116.67,116.73,37747.0,106.5984,106.6805,106.5253,106.5801,37747.0
2019-01-30 14:40:00,116.76,116.87,116.65,116.84,25034.0,106.6075,106.7079,106.5071,106.6805,25034.0
2019-01-30 14:45:00,116.84,116.89,116.81,116.86,50093.0,106.6805,106.7262,106.6531,106.6988,50093.0
2019-01-30 14:50:00,116.86,116.92,116.73,116.87,69498.0,106.6988,106.7536,106.5801,106.7079,69498.0
2019-01-30 14:55:00,116.88,116.99,116.87,116.95,48183.0,106.7171,106.8175,106.7079,106.781,48183.0
2019-01-30 15:00:00,116.96,116.96,116.83,116.84,36405.0,106.7901,106.7901,106.6714,106.6805,36405.0
2019-01-30 15:05:00,116.83,116.83,116.64,116.64,79290.0,106.6714,106.6714,106.4979,106.4979,79290.0
2019-01-30 15:10:00,116.63,116.7,116.51,116.68,24885.0,106.4888,106.5527,106.3792,106.5344,24885.0
2019-01-30 15:15:00,116.66,116.76,116.62,116.7,164237.0,106.5162,106.6075,106.4797,106.5527,164237.0
2019-01-30 15:20:00,116.71,116.9,116.7,116.78,58394.0,106.5618,106.7353,106.5527,106.6258,58394.0
2019-01-30 15:25:00,116.78,117.03,116.75,116.94,59885.0,106.6258,106.854,106.5984,106.7718,59885.0
2019-01-30 15:30:00,116.92,116.96,116.71,116.75,58348.0,106.7536,106.7901,106.5618,106.5984,58348.0
2019-01-30 15:35:00,116.76,116.82,116.73,116.77,45578.0,106.6075,106.6623,106.5801,106.6166,45578.0
2019-01-30 15:40:00,116.77,116.91,116.68,116.85,80996.0,106.6166,106.7444,106.5344,106.6897,80996.0
2019-01-30 15:45:00,116.84,117.03,116.78,116.99,163834.0,106.6805,106.854,106.6258,106.8175,163834.0
2019-01-30 15:50:00,116.97,117.08,116.87,116.87,127272.0,106.7992,106.8997,106.7079,106.7079,127272.0
2019-01-30 15:55:00,116.89,117.06,116.73,117.0,303212.0,106.7262,106.8814,106.5801,106.8266,303212.0
2019-01-31 09:30:00,116.94,117.32,116.94,117.0,66954.0,106.7718,107.1188,106.7718,106.8266,66954.0
2019-01-31 09:35:00,116.97,117.17,116.72,117.15,63509.0,106.7992,106.9818,106.571,106.9636,63509.0
2019-01-31 09:40:00,117.11,117.36,117.0,117.07,37573.0,106.9271,107.1553,106.8266,106.8905,37573.0
2019-01-31 09:45:00,117.06,117.08,116.85,117.0,42046.0,106.8814,106.8997,106.6897,106.8266,42046.0
2019-01-31 09:50:00,117.01,117.32,116.98,117.3,42161.0,106.8358,107.1188,106.8084,107.1005,42161.0
2019-01-31 09:55:00,117.32,117.75,117.22,117.74,36157.0,107.1188,107.5114,107.0275,107.5023,36157.0
2019-01-31 10:00:00,117.75,117.81,117.55,117.8,29851.0,107.5114,107.5662,107.3288,107.5571,29851.0
2019-01-31 10:05:00,117.84,117.96,117.68,117.93,34536.0,107.5936,107.7031,107.4475,107.6758,34536.0
2019-01-31 10:10:00,117.91,118.08,117.86,118.02,45509.0,107.6575,107.8127,107.6118,107.7579,45509.0
2019-01-31 10:15:00,118.04,118.06,117.88,117.9,42994.0,107.7762,107.7945,107.6301,107.6484,42994.0
2019-01-31 10:20:00,117.9,118.01,117.84,118.0,44707.0,107.6484,107.7488,107.5936,107.7397,44707.0
2019-01-31 10:25:00,118.0,118.29,117.99,118.28,38374.0,107.7397,108.0045,107.7305,107.9953,38374.0
2019-01-31 10:30:00,118.29,118.44,118.26,118.41,32089.0,108.0045,108.1414,107.9771,108.114,32089.0
2019-01-31 10:35:00,118.41,118.55,118.39,118.5,39867.0,108.114,108.2418,108.0958,108.1962,39867.0
2019-01-31 10:40:00,118.48,118.61,118.45,118.48,33818.0,108.1779,108.2966,108.1505,108.1779,33818.0
2019-01-31 10:45:00,118.49,118.55,118.38,118.42,42647.0,108.1871,108.2418,108.0866,108.1231,42647.0
2019-01-31 10:50:00,118.43,118.59,118.4,118.46,38402.0,108.1323,108.2784,108.1049,108.1597,38402.0
2019-01-31 10:55:00,118.46,118.5,118.21,118.35,37814.0,108.1597,108.1962,107.9314,108.0592,37814.0
2019-01-31 11:00:00,118.38,118.46,118.32,118.41,50373.0,108.0866,108.1597,108.0318,108.114,50373.0
2019-01-31 11:05:00,118.4,118.46,118.34,118.45,37349.0,108.1049,108.1597,108.0501,108.1505,37349.0
2019-01-31 11:10:00,118.45,118.61,118.41,118.61,52855.0,108.1505,108.2966,108.114,108.2966,52855.0
2019-01-31 11:15:00,118.61,118.76,118.61,118.76,42749.0,108.2966,108.4336,108.2966,108.4336,42749.0
2019-01-31 11:20:00,118.8,118.95,118.67,118.94,32261.0,108.4701,108.6071,108.3514,108.5979,32261.0
2019-01-31 11:25:00,118.94,119.07,118.88,119.04,31789.0,108.5979,108.7166,108.5432,108.6892,31789.0
2019-01-31 11:30:00,119.0,119.04,118.95,118.99,23694.0,108.6527,108.6892,108.6071,108.6436,23694.0
2019-01-31 11:35:00,119.02,119.16,118.98,119.13,40254.0,108.671,108.7988,108.6345,108.7714,40254.0
2019-01-31 11:40:00,119.12,119.32,119.09,119.32,36111.0,108.7623,108.9449,108.7349,108.9449,36111.0
2019-01-31 11:45:00,119.33,119.61,119.33,119.51,60233.0,108.954,109.2097,108.954,109.1184,60233.0
2019-01-31 11:50:00,119.51,119.66,119.43,119.63,43889.0,109.1184,109.2553,109.0453,109.2279,43889.0
2019-01-31 11:55:00,119.62,119.68,119.55,119.67,49590.0,109.2188,109.2736,109.1549,109.2645,49590.0
2019-01-31 12:00:00,119.66,119.69,119.53,119.58,39970.0,109.2553,109.2827,109.1366,109.1823,39970.0
2019-01-31 12:05:00,119.58,119.72,119.57,119.61,53152.0,109.1823,109.3101,109.1732,109.2097,53152.0
2019-01-31 12:10:00,119.61,119.7,119.52,119.68,23488.0,109.2097,109.2919,109.1275,109.2736,23488.0
2019-01-31 12:15:00,119.69,119.69,119.56,119.6,26179.0,109.2827,109.2827,109.164,109.2005,26179.0
2019-01-31 12:20:00,119.6,119.61,119.41,119.47,25642.0,109.2005,109.2097,109.0271,109.0818,25642.0
2019-01-31 12:25:00,119.45,119.48,119.28,119.33,34663.0,109.0636,109.091,108.9084,108.954,34663.0
2019-01-31 12:30:00,119.33,119.35,119.22,119.34,28862.0,108.954,108.9723,108.8536,108.9632,28862.0
2019-01-31 12:35:00,119.36,119.46,119.36,119.42,18571.0,108.9814,109.0727,108.9814,109.0362,18571.0
2019-01-31 12:40:00,119.43,119.5,119.12,119.12,27359.0,109.0453,109.1092,108.7623,108.7623,27359.0
2019-01-31 12:45:00,119.14,119.41,119.14,119.36,20828.0,108.7805,109.0271,108.7805,108.9814,20828.0
2019-01-31 12:50:00,119.35,119.45,119.32,119.45,15258.0,108.9723,109.0636,108.9449,109.0636,15258.0
2019-01-31 12:55:00,119.46,119.46,119.26,119.35,24455.0,109.0727,109.0727,108.8901,108.9723,24455.0
2019-01-31 13:00:00,119.35,119.4,119.26,119.26,28556.0,108.9723,109.0179,108.8901,108.8901,28556.0
2019-01-31 13:05:00,119.27,119.32,119.0,119.12,80030.0,108.8992,108.9449,108.6527,108.7623,80030.0
2019-01-31 13:10:00,119.12,119.29,119.08,119.28,25765.0,108.7623,108.9175,108.7258,108.9084,25765.0
2019-01-31 13:15:00,119.28,119.32,119.23,119.25,17845.0,108.9084,108.9449,108.8627,108.881,17845.0
2019-01-31 13:20:00,119.24,119.32,119.24,119.3,21329.0,108.8718,108.9449,108.8718,108.9266,21329.0
2019-01-31 13:25:00,119.31,119.4,119.29,119.35,22889.0,108.9358,109.0179,108.9175,108.9723,22889.0
2019-01-31 13:30:00,119.36,119.46,119.36,119.46,19070.0,108.9814,109.0727,108.9814,109.0727,19070.0
2019-01-31 13:35:00,119.47,119.47,119.33,119.4,24641.0,109.0818,109.0818,108.954,109.0179,24641.0
2019-01-31 13:40:00,119.4,119.47,119.37,119.37,17924.0,109.0179,109.0818,108.9905,108.9905,17924.0
2019-01-31 13:45:00,119.37,119.46,119.28,119.41,31221.0,108.9905,109.0727,108.9084,109.0271,31221.0
2019-01-31 13:50:00,119.39,119.46,119.34,119.45,17945.0,109.0088,109.0727,108.9632,109.0636,17945.0
2019-01-31 13:55:00,119.46,119.6,119.4,119.6,57795.0,109.0727,109.2005,109.0179,109.2005,57795.0
2019-01-31 14:00:00,119.61,119.63,119.54,119.6,29787.0,109.2097,109.2279,109.1458,109.2005,29787.0
2019-01-31 14:05:00,119.59,119.6,119.47,119.48,21589.0,109.1914,109.2005,109.0818,109.091,21589.0
2019-01-31 14:10:00,119.48,119.55,119.48,119.54,16674.0,109.091,109.1549,109.091,109.1458,16674.0
2019-01-31 14:15:00,119.54,119.71,119.52,119.7,23618.0,109.1458,109.301,109.1275,109.2919,23618.0
2019-01-31 14:20:00,119.71,119.77,119.6,119.7,41443.0,109.301,109.3558,109.2005,109.2919,41443.0
2019-01-31 14:25:00,119.7,119.71,119.66,119.69,27777.0,109.2919,109.301,109.2553,109.2827,27777.0
2019-01-31 14:30:00,119.69,119.74,119.58,119.59,26919.0,109.2827,109.3284,109.1823,109.1914,26919.0
2019-01-31 14:35:00,119.6,119.72,119.6,119.71,24563.0,109.2005,109.3101,109.2005,109.301,24563.0
2019-01-31 14:40:00,119.71,119.72,119.63,119.7,24085.0,109.301,109.3101,109.2279,109.2919,24085.0
2019-01-31 14:45:00,119.7,119.86,119.67,119.86,23553.0,109.2919,109.4379,109.2645,109.4379,23553.0
2019-01-31 14:50:00,119.87,120.0,119.86,119.99,91645.0,109.4471,109.5658,109.4379,109.5566,91645.0
2019-01-31 14:55:00,119.98,120.06,119.96,120.03,99951.0,109.5475,109.6205,109.5292,109.5932,99951.0
2019-01-31 15:00:00,120.02,120.02,119.9,119.91,33430.0,109.584,109.584,109.4745,109.4836,33430.0
2019-01-31 15:05:00,119.92,119.92,119.8,119.85,34126.0,109.4927,109.4927,109.3832,109.4288,34126.0
2019-01-31 15:10:00,119.85,119.87,119.54,119.6,53618.0,109.4288,109.4471,109.1458,109.2005,53618.0
2019-01-31 15:15:00,119.59,119.75,119.57,119.73,52471.0,109.1914,109.3375,109.1732,109.3192,52471.0
2019-01-31 15:20:00,119.73,119.86,119.73,119.86,26154.0,109.3192,109.4379,109.3192,109.4379,26154.0
2019-01-31 15:25:00,119.87,119.9,119.72,119.75,59505.0,109.4471,109.4745,109.3101,109.3375,59505.0
2019-01-31 15:30:00,119.75,119.82,119.67,119.7,65152.0,109.3375,109.4014,109.2645,109.2919,65152.0
2019-01-31 15:35:00,119.7,119.74,119.55,119.73,80539.0,109.2919,109.3284,109.1549,109.3192,80539.0
2019-01-31 15:40:00,119.74,119.87,119.73,119.75,106754.0,109.3284,109.4471,109.3192,109.3375,106754.0
2019-01-31 15:45:00,119.74,119.9,119.72,119.89,129952.0,109.3284,109.4745,109.3101,109.4653,129952.0
2019-01-31 15:50:00,119.88,119.93,119.82,119.89,131514.0,109.4562,109.5019,109.4014,109.4653,131514.0
2019-01-31 15:55:00,119.9,120.14,119.79,119.85,352615.0,109.4745,109.6936,109.374,109.4288,352615.0
2019-02-01 09:30:00,120.32,120.61,120.09,120.1,81800.0,109.8579,110.1227,109.6479,109.6571,81800.0
2019-02-01 09:35:00,120.1,120.2,119.2,119.24,80730.0,109.6571,109.7484,108.8353,108.8718,80730.0
2019-02-01 09:40:00,119.26,119.37,119.13,119.22,151935.0,108.8901,108.9905,108.7714,108.8536,151935.0
2019-02-01 09:45:00,119.25,119.68,119.21,119.44,115959.0,108.881,109.2736,108.8445,109.0545,115959.0
2019-02-01 09:50:00,119.43,119.92,119.43,119.79,33942.0,109.0453,109.4927,109.0453,109.374,33942.0
2019-02-01 09:55:00,119.76,119.88,119.56,119.67,35862.0,109.3466,109.4562,109.164,109.2645,35862.0
2019-02-01 10:00:00,119.65,120.13,119.58,120.08,40727.0,109.2462,109.6845,109.1823,109.6388,40727.0
2019-02-01 10:05:00,120.07,120.25,120.04,120.08,33039.0,109.6297,109.794,109.6023,109.6388,33039.0
2019-02-01 10:10:00,120.05,120.15,119.93,119.96,30721.0,109.6114,109.7027,109.5019,109.5292,30721.0
2019-02-01 10:15:00,119.97,120.1,119.89,120.1,47996.0,109.5384,109.6571,109.4653,109.6571,47996.0
2019-02-01 10:20:00,120.1,120.44,120.1,120.31,45595.0,109.6571,109.9675,109.6571,109.8488,45595.0
2019-02-01 10:25:00,120.29,120.37,120.2,120.27,25592.0,109.8305,109.9036,109.7484,109.8123,25592.0
2019-02-01 10:30:00,120.27,120.32,120.02,120.04,45799.0,109.8123,109.8579,109.584,109.6023,45799.0
2019-02-01 10:35:00,120.06,120.4,120.05,120.2,33062.0,109.6205,109.931,109.6114,109.7484,33062.0
2019-02-01 10:40:00,120.25,120.5,120.23,120.33,49017.0,109.794,110.0223,109.7758,109.8671,49017.0
2019-02-01 10:45:00,120.33,120.42,120.29,120.34,36687.0,109.8671,109.9492,109.8305,109.8762,36687.0
2019-02-01 10:50:00,120.33,120.44,120.26,120.32,29316.0,109.8671,109.9675,109.8032,109.8579,29316.0
2019-02-01 10:55:00,120.34,120.55,120.34,120.37,37384.0,109.8762,110.0679,109.8762,109.9036,37384.0
2019-02-01 11:00:00,120.36,120.38,120.23,120.31,40452.0,109.8945,109.9127,109.7758,109.8488,40452.0
2019-02-01 11:05:00,120.31,120.53,120.17,120.25,114882.0,109.8488,110.0497,109.721,109.794,114882.0
2019-02-01 11:10:00,120.26,120.4,120.19,120.39,30760.0,109.8032,109.931,109.7392,109.9219,30760.0
2019-02-01 11:15:00,120.4,120.4,120.31,120.32,17824.0,109.931,109.931,109.8488,109.8579,17824.0
2019-02-01 11:20:00,120.32,120.54,120.28,120.43,33340.0,109.8579,110.0588,109.8214,109.9584,33340.0
2019-02-01 11:25:00,120.44,120.48,120.33,120.33,25488.0,109.9675,110.004,109.8671,109.8671,25488.0
2019-02-01 11:30:00,120.31,120.39,120.25,120.34,33695.0,109.8488,109.9219,109.794,109.8762,33695.0
2019-02-01 11:35:00,120.35,120.39,120.29,120.36,19980.0,109.8853,109.9219,109.8305,109.8945,19980.0
2019-02-01 11:40:00,120.36,120.56,120.35,120.55,17916.0,109.8945,110.0771,109.8853,110.0679,17916.0
2019-02-01 11:45:00,120.54,120.72,120.46,120.67,40242.0,110.0588,110.2232,109.9858,110.1775,40242.0
2019-02-01 11:50:00,120.66,120.69,120.59,120.67,29023.0,110.1684,110.1958,110.1045,110.1775,29023.0
2019-02-01 11:55:00,120.68,120.87,120.67,120.8,35030.0,110.1866,110.3601,110.1775,110.2962,35030.0
2019-02-01 12:00:00,120.79,120.91,120.78,120.83,53111.0,110.2871,110.3966,110.2779,110.3236,53111.0
2019-02-01 12:05:00,120.82,120.84,120.68,120.69,15025.0,110.3145,110.3327,110.1866,110.1958,15025.0
2019-02-01 12:10:00,120.67,120.75,120.61,120.74,20353.0,110.1775,110.2506,110.1227,110.2414,20353.0
2019-02-01 12:15:00,120.74,120.88,120.72,120.88,41337.0,110.2414,110.3692,110.2232,110.3692,41337.0
2019-02-01 12:20:00,120.89,120.9,120.54,120.56,60474.0,110.3784,110.3875,110.0588,110.0771,60474.0
2019-02-01 12:25:00,120.56,120.67,120.51,120.61,41975.0,110.0771,110.1775,110.0314,110.1227,41975.0
2019-02-01 12:30:00,120.6,120.61,120.46,120.5,38879.0,110.1136,110.1227,109.9858,110.0223,38879.0
2019-02-01 12:35:00,120.51,120.65,120.5,120.58,34115.0,110.0314,110.1592,110.0223,110.0953,34115.0
2019-02-01 12:40:00,120.55,120.61,120.51,120.59,24702.0,110.0679,110.1227,110.0314,110.1045,24702.0
2019-02-01 12:45:00,120.59,120.62,120.51,120.54,24264.0,110.1045,110.1319,110.0314,110.0588,24264.0
2019-02-01 12:50:00,120.54,120.68,120.5,120.5,32010.0,110.0588,110.1866,110.0223,110.0223,32010.0
2019-02-01 12:55:00,120.5,120.5,120.4,120.41,19349.0,110.0223,110.0223,109.931,109.9401,19349.0
2019-02-01 13:00:00,120.43,120.43,120.28,120.36,31643.0,109.9584,109.9584,109.8214,109.8945,31643.0
2019-02-01 13:05:00,120.38,120.55,120.3,120.49,20338.0,109.9127,110.0679,109.8397,110.0132,20338.0
2019-02-01 13:10:00,120.51,120.52,120.36,120.46,42086.0,110.0314,110.0406,109.8945,109.9858,42086.0
2019-02-01 13:15:00,120.46,120.57,120.38,120.55,21639.0,109.9858,110.0862,109.9127,110.0679,21639.0
2019-02-01 13:20:00,120.54,120.64,120.47,120.55,26617.0,110.0588,110.1501,109.9949,110.0679,26617.0
2019-02-01 13:25:00,120.56,120.65,120.56,120.65,20406.0,110.0771,110.1592,110.0771,110.1592,20406.0
2019-02-01 13:30:00,120.67,120.78,120.6,120.76,31467.0,110.1775,110.2779,110.1136,110.2597,31467.0
2019-02-01 13:35:00,120.75,120.76,120.65,120.68,13389.0,110.2506,110.2597,110.1592,110.1866,13389.0
2019-02-01 13:40:00,120.68,120.69,120.57,120.58,14367.0,110.1866,110.1958,110.0862,110.0953,14367.0
2019-02-01 13:45:00,120.57,120.66,120.52,120.58,19542.0,110.0862,110.1684,110.0406,110.0953,19542.0
2019-02-01 13:50:00,120.6,120.61,120.48,120.5,17968.0,110.1136,110.1227,110.004,110.0223,17968.0
2019-02-01 13:55:00,120.49,120.63,120.46,120.6,21823.0,110.0132,110.141,109.9858,110.1136,21823.0
2019-02-01 14:00:00,120.59,120.62,120.24,120.24,16451.0,110.1045,110.1319,109.7849,109.7849,16451.0
2019-02-01 14:05:00,120.27,120.42,120.24,120.4,22277.0,109.8123,109.9492,109.7849,109.931,22277.0
2019-02-01 14:10:00,120.4,120.48,120.32,120.35,15625.0,109.931,110.004,109.8579,109.8853,15625.0
2019-02-01 14:15:00,120.35,120.49,120.32,120.43,30792.0,109.8853,110.0132,109.8579,109.9584,30792.0
2019-02-01 14:20:00,120.42,120.6,120.41,120.51,29699.0,109.9492,110.1136,109.9401,110.0314,29699.0
2019-02-01 14:25:00,120.5,120.54,120.41,120.47,18225.0,110.0223,110.0588,109.9401,109.9949,18225.0
2019-02-01 14:30:00,120.5,120.64,120.48,120.62,18542.0,110.0223,110.1501,110.004,110.1319,18542.0
2019-02-01 14:35:00,120.6,120.67,120.57,120.64,20972.0,110.1136,110.1775,110.0862,110.1501,20972.0
2019-02-01 14:40:00,120.64,120.69,120.57,120.62,15801.0,110.1501,110.1958,110.0862,110.1319,15801.0
2019-02-01 14:45:00,120.63,120.7,120.59,120.61,17696.0,110.141,110.2049,110.1045,110.1227,17696.0
2019-02-01 14:50:00,120.63,120.63,120.43,120.45,19115.0,110.141,110.141,109.9584,109.9766,19115.0
2019-02-01 14:55:00,120.46,120.6,120.45,120.54,28220.0,109.9858,110.1136,109.9766,110.0588,28220.0
2019-02-01 15:00:00,120.53,120.58,120.43,120.49,29032.0,110.0497,110.0953,109.9584,110.0132,29032.0
2019-02-01 15:05:00,120.49,120.68,120.49,120.64,31392.0,110.0132,110.1866,110.0132,110.1501,31392.0
2019-02-01 15:10:00,120.65,120.69,120.62,120.66,32206.0,110.1592,110.1958,110.1319,110.1684,32206.0
2019-02-01 15:15:00,120.67,120.78,120.64,120.66,28287.0,110.1775,110.2779,110.1501,110.1684,28287.0
2019-02-01 15:20:00,120.66,120.74,120.66,120.67,27639.0,110.1684,110.2414,110.1684,110.1775,27639.0
2019-02-01 15:25:00,120.67,120.7,120.61,120.7,35332.0,110.1775,110.2049,110.1227,110.2049,35332.0
2019-02-01 15:30:00,120.71,120.79,120.7,120.77,37979.0,110.214,110.2871,110.2049,110.2688,37979.0
2019-02-01 15:35:00,120.78,120.98,120.74,120.93,51318.0,110.2779,110.4606,110.2414,110.4149,51318.0
2019-02-01 15:40:00,120.93,120.99,120.79,120.9,62077.0,110.4149,110.4697,110.2871,110.3875,62077.0
2019-02-01 15:45:00,120.89,120.92,120.74,120.74,61672.0,110.3784,110.4058,110.2414,110.2414,61672.0
2019-02-01 15:50:00,120.75,120.89,120.67,120.87,78760.0,110.2506,110.3784,110.1775,110.3601,78760.0
2019-02-01 15:55:00,120.87,120.97,120.8,120.84,229386.0,110.3601,110.4514,110.2962,110.3327,229386.0
2019-02-04 09:30:00,121.21,121.84,120.77,121.33,121474.0,110.6706,111.2458,110.2688,110.7801,121474.0
2019-02-04 09:35:00,121.33,121.43,120.51,120.65,67354.0,110.7801,110.8714,110.0314,110.1592,67354.0
2019-02-04 09:40:00,120.64,120.73,120.07,120.22,71596.0,110.1501,110.2323,109.6297,109.7666,71596.0
2019-02-04 09:45:00,120.29,120.29,120.03,120.2,59983.0,109.8305,109.8305,109.5932,109.7484,59983.0
2019-02-04 09:50:00,120.2,120.21,119.52,119.72,93806.0,109.7484,109.7575,109.1275,109.3101,93806.0
2019-02-04 09:55:00,119.69,119.71,119.16,119.17,80544.0,109.2827,109.301,108.7988,108.8079,80544.0
2019-02-04 10:00:00,119.18,119.24,119.01,119.19,47505.0,108.8171,108.8718,108.6618,108.8262,47505.0
2019-02-04 10:05:00,119.17,119.23,119.0,119.09,45982.0,108.8079,108.8627,108.6527,108.7349,45982.0
2019-02-04 10:10:00,119.08,119.16,118.85,118.95,58280.0,108.7258,108.7988,108.5158,108.6071,58280.0
2019-02-04 10:15:00,118.96,119.11,118.69,118.83,54293.0,108.6162,108.7532,108.3697,108.4975,54293.0
2019-02-04 10:20:00,118.86,118.93,118.72,118.79,30668.0,108.5249,108.5888,108.3971,108.461,30668.0
2019-02-04 10:25:00,118.78,119.02,118.74,118.77,43866.0,108.4518,108.671,108.4153,108.4427,43866.0
2019-02-04 10:30:00,118.8,119.16,118.79,119.16,54686.0,108.4701,108.7988,108.461,108.7988,54686.0
2019-02-04 10:35:00,119.15,119.22,119.0,119.06,51663.0,108.7897,108.8536,108.6527,108.7075,51663.0
2019-02-04 10:40:00,119.04,119.17,118.98,119.13,40207.0,108.6892,108.8079,108.6345,108.7714,40207.0
2019-02-04 10:45:00,119.12,119.17,119.02,119.04,48986.0,108.7623,108.8079,108.671,108.6892,48986.0
2019-02-04 10:50:00,119.05,119.06,118.99,119.05,41654.0,108.6984,108.7075,108.6436,108.6984,41654.0
2019-02-04 10:55:00,119.07,119.1,118.82,118.84,46543.0,108.7166,108.744,108.4884,108.5066,46543.0
2019-02-04 11:00:00,118.85,119.11,118.84,119.08,61089.0,108.5158,108.7532,108.5066,108.7258,61089.0
2019-02-04 11:05:00,119.09,119.1,118.88,118.98,40366.0,108.7349,108.744,108.5432,108.6345,40366.0
2019-02-04 11:10:00,118.98,119.13,118.92,118.93,38408.0,108.6345,108.7714,108.5797,108.5888,38408.0
2019-02-04 11:15:00,118.94,118.97,118.79,118.82,39412.0,108.5979,108.6253,108.461,108.4884,39412.0
2019-02-04 11:20:00,118.83,119.23,118.82,119.12,77643.0,108.4975,108.8627,108.4884,108.7623,77643.0
2019-02-04 11:25:00,119.13,119.2,119.08,119.17,26096.0,108.7714,108.8353,108.7258,108.8079,26096.0
2019-02-04 11:30:00,119.18,119.24,119.1,119.18,32263.0,108.8171,108.8718,108.744,108.8171,32263.0
2019-02-04 11:35:00,119.18,119.25,119.04,119.08,36139.0,108.8171,108.881,108.6892,108.7258,36139.0
2019-02-04 11:40:00,119.08,119.09,118.93,118.98,24475.0,108.7258,108.7349,108.5888,108.6345,24475.0
2019-02-04 11:45:00,118.96,119.19,118.94,119.19,27175.0,108.6162,108.8262,108.5979,108.8262,27175.0
2019-02-04 11:50:00,119.23,119.36,119.22,119.25,26756.0,108.8627,108.9814,108.8536,108.881,26756.0
2019-02-04 11:55:00,119.24,119.31,119.16,119.28,32690.0,108.8718,108.9358,108.7988,108.9084,32690.0
2019-02-04 12:00:00,119.29,119.35,119.21,119.23,24673.0,108.9175,108.9723,108.8445,108.8627,24673.0
2019-02-04 12:05:00,119.24,119.31,119.16,119.26,19637.0,108.8718,108.9358,108.7988,108.8901,19637.0
2019-02-04 12:10:00,119.25,119.39,119.23,119.36,23787.0,108.881,109.0088,108.8627,108.9814,23787.0
2019-02-04 12:15:00,119.35,119.35,119.17,119.2,24541.0,108.9723,108.9723,108.8079,108.8353,24541.0
2019-02-04 12:20:00,119.2,119.34,119.19,119.33,26429.0,108.8353,108.9632,108.8262,108.954,26429.0
2019-02-04 12:25:00,119.33,119.35,119.21,119.22,26939.0,108.954,108.9723,108.8445,108.8536,26939.0
2019-02-04 12:30:00,119.22,119.22,118.98,118.99,38661.0,108.8536,108.8536,108.6345,108.6436,38661.0
2019-02-04 12:35:00,118.98,119.15,118.95,119.05,24700.0,108.6345,108.7897,108.6071,108.6984,24700.0
2019-02-04 12:40:00,119.05,119.22,119.02,119.11,29128.0,108.6984,108.8536,108.671,108.7532,29128.0
2019-02-04 12:45:00,119.12,119.18,119.06,119.17,24133.0,108.7623,108.8171,108.7075,108.8079,24133.0
2019-02-04 12:50:00,119.19,119.47,119.19,119.43,25035.0,108.8262,109.0818,108.8262,109.0453,25035.0
2019-02-04 12:55:00,119.42,119.45,119.36,119.44,16680.0,109.0362,109.0636,108.9814,109.0545,16680.0
2019-02-04 13:00:00,119.44,119.56,119.43,119.56,20106.0,109.0545,109.164,109.0453,109.164,20106.0
2019-02-04 13:05:00,119.57,119.63,119.53,119.53,36258.0,109.1732,109.2279,109.1366,109.1366,36258.0
2019-02-04 13:10:00,119.52,119.58,119.5,119.57,18499.0,109.1275,109.1823,109.1092,109.1732,18499.0
2019-02-04 13:15:00,119.58,119.64,119.55,119.62,29346.0,109.1823,109.2371,109.1549,109.2188,29346.0
2019-02-04 13:20:00,119.63,119.79,119.6,119.76,36293.0,109.2279,109.374,109.2005,109.3466,36293.0
2019-02-04 13:25:00,119.76,119.76,119.53,119.67,37301.0,109.3466,109.3466,109.1366,109.2645,37301.0
2019-02-04 13:30:00,119.68,119.69,119.57,119.64,18168.0,109.2736,109.2827,109.1732,109.2371,18168.0
2019-02-04 13:35:00,119.64,119.64,119.52,119.55,18232.0,109.2371,109.2371,109.1275,109.1549,18232.0
2019-02-04 13:40:00,119.55,119.65,119.55,119.63,17927.0,109.1549,109.2462,109.1549,109.2279,17927.0
2019-02-04 13:45:00,119.63,119.73,119.63,119.66,21138.0,109.2279,109.3192,109.2279,109.2553,21138.0
2019-02-04 13:50:00,119.64,119.66,119.55,119.55,20565.0,109.2371,109.2553,109.1549,109.1549,20565.0
2019-02-04 13:55:00,119.54,119.72,119.54,119.7,19557.0,109.1458,109.3101,109.1458,109.2919,19557.0
2019-02-04 14:00:00,119.7,119.77,119.69,119.72,23817.0,109.2919,109.3558,109.2827,109.3101,23817.0
2019-02-04 14:05:00,119.73,119.75,119.6,119.7,37224.0,109.3192,109.3375,109.2005,109.2919,37224.0
2019-02-04 14:10:00,119.72,119.9,119.72,119.88,28580.0,109.3101,109.4745,109.3101,109.4562,28580.0
2019-02-04 14:15:00,119.88,119.9,119.83,119.89,30935.0,109.4562,109.4745,109.4105,109.4653,30935.0
2019-02-04 14:20:00,119.89,119.91,119.73,119.75,22380.0,109.4653,109.4836,109.3192,109.3375,22380.0
2019-02-04 14:25:00,119.73,119.73,119.51,119.54,53247.0,109.3192,109.3192,109.1184,109.1458,53247.0
2019-02-04 14:30:00,119.55,119.71,119.5,119.63,69141.0,109.1549,109.301,109.1092,109.2279,69141.0
2019-02-04 14:35:00,119.62,119.73,119.61,119.66,25050.0,109.2188,109.3192,109.2097,109.2553,25050.0
2019-02-04 14:40:00,119.66,119.68,119.62,119.62,36661.0,109.2553,109.2736,109.2188,109.2188,36661.0
2019-02-04 14:45:00,119.63,119.63,119.54,119.58,24672.0,109.2279,109.2279,109.1458,109.1823,24672.0
2019-02-04 14:50:00,119.59,119.62,119.54,119.61,29711.0,109.1914,109.2188,109.1458,109.2097,29711.0
2019-02-04 14:55:00,119.61,119.62,119.5,119.5,25274.0,109.2097,109.2188,109.1092,109.1092,25274.0
2019-02-04 15:00:00,119.5,119.51,119.3,119.36,45665.0,109.1092,109.1184,108.9266,108.9814,45665.0
2019-02-04 15:05:00,119.36,119.44,119.31,119.39,34029.0,108.9814,109.0545,108.9358,109.0088,34029.0
2019-02-04 15:10:00,119.39,119.48,119.37,119.41,38436.0,109.0088,109.091,108.9905,109.0271,38436.0
2019-02-04 15:15:00,119.4,119.47,119.38,119.39,44337.0,109.0179,109.0818,108.9997,109.0088,44337.0
2019-02-04 15:20:00,119.38,119.44,119.38,119.43,40853.0,108.9997,109.0545,108.9997,109.0453,40853.0
2019-02-04 15:25:00,119.43,119.44,119.36,119.43,54314.0,109.0453,109.0545,108.9814,109.0453,54314.0
2019-02-04 15:30:00,119.43,119.61,119.42,119.6,50378.0,109.0453,109.2097,109.0362,109.2005,50378.0
2019-02-04 15:35:00,119.59,119.74,119.59,119.74,48722.0,109.1914,109.3284,109.1914,109.3284,48722.0
2019-02-04 15:40:00,119.74,119.8,119.72,119.78,62312.0,109.3284,109.3832,109.3101,109.3649,62312.0
2019-02-04 15:45:00,119.78,119.83,119.75,119.83,90213.0,109.3649,109.4105,109.3375,109.4105,90213.0
2019-02-04 15:50:00,119.83,119.87,119.75,119.87,113954.0,109.4105,109.4471,109.3375,109.4471,113954.0
2019-02-04 15:55:00,119.87,120.17,119.87,120.16,198113.0,109.4471,109.721,109.4471,109.7119,198113.0
2019-02-05 09:30:00,120.72,121.35,120.44,120.58,98164.0,110.2232,110.7984,109.9675,110.0953,98164.0
2019-02-05 09:35:00,120.64,121.13,120.61,120.98,55615.0,110.1501,110.5975,110.1227,110.4606,55615.0
2019-02-05 09:40:00,120.97,121.05,120.71,120.73,47530.0,110.4514,110.5245,110.214,110.2323,47530.0
2019-02-05 09:45:00,120.72,120.95,120.67,120.95,68501.0,110.2232,110.4332,110.1775,110.4332,68501.0
2019-02-05 09:50:00,120.95,121.29,120.92,121.14,60331.0,110.4332,110.7436,110.4058,110.6066,60331.0
2019-02-05 09:55:00,121.13,121.24,121.03,121.15,59373.0,110.5975,110.6979,110.5062,110.6158,59373.0
2019-02-05 10:00:00,121.14,121.23,121.04,121.17,45120.0,110.6066,110.6888,110.5153,110.634,45120.0
2019-02-05 10:05:00,121.16,121.16,120.78,120.78,71399.0,110.6249,110.6249,110.2779,110.2779,71399.0
2019-02-05 10:10:00,120.79,120.83,120.56,120.64,125481.0,110.2871,110.3236,110.0771,110.1501,125481.0
2019-02-05 10:15:00,120.66,120.9,120.65,120.85,45775.0,110.1684,110.3875,110.1592,110.3419,45775.0
2019-02-05 10:20:00,120.87,120.94,120.8,120.81,34933.0,110.3601,110.424,110.2962,110.3053,34933.0
2019-02-05 10:25:00,120.83,120.98,120.81,120.98,40804.0,110.3236,110.4606,110.3053,110.4606,40804.0
2019-02-05 10:30:00,120.97,121.11,120.82,121.09,48921.0,110.4514,110.5792,110.3145,110.561,48921.0
2019-02-05 10:35:00,121.09,121.14,121.01,121.04,28523.0,110.561,110.6066,110.4879,110.5153,28523.0
2019-02-05 10:40:00,121.04,121.17,121.01,121.11,30879.0,110.5153,110.634,110.4879,110.5792,30879.0
2019-02-05 10:45:00,121.1,121.22,121.09,121.09,28369.0,110.5701,110.6797,110.561,110.561,28369.0
2019-02-05 10:50:00,121.1,121.2,121.07,121.16,99984.0,110.5701,110.6614,110.5427,110.6249,99984.0
2019-02-05 10:55:00,121.16,121.31,121.16,121.22,50330.0,110.6249,110.7619,110.6249,110.6797,50330.0
2019-02-05 11:00:00,121.23,121.27,121.17,121.26,25212.0,110.6888,110.7253,110.634,110.7162,25212.0
2019-02-05 11:05:00,121.27,121.32,121.25,121.26,30723.0,110.7253,110.771,110.7071,110.7162,30723.0
2019-02-05 11:10:00,121.27,121.27,121.08,121.19,31137.0,110.7253,110.7253,110.5519,110.6523,31137.0
2019-02-05 11:15:00,121.19,121.19,121.07,121.13,33859.0,110.6523,110.6523,110.5427,110.5975,33859.0
2019-02-05 11:20:00,121.12,121.2,121.09,121.16,36145.0,110.5884,110.6614,110.561,110.6249,36145.0
2019-02-05 11:25:00,121.17,121.23,121.12,121.22,42424.0,110.634,110.6888,110.5884,110.6797,42424.0
2019-02-05 11:30:00,121.22,121.3,121.08,121.25,37827.0,110.6797,110.7527,110.5519,110.7071,37827.0
2019-02-05 11:35:00,121.26,121.27,121.15,121.26,33792.0,110.7162,110.7253,110.6158,110.7162,33792.0
2019-02-05 11:40:00,121.27,121.5,121.27,121.49,44906.0,110.7253,110.9353,110.7253,110.9262,44906.0
2019-02-05 11:45:00,121.49,121.57,121.4,121.56,59770.0,110.9262,110.9993,110.844,110.9901,59770.0
2019-02-05 11:50:00,121.55,121.65,121.5,121.65,39898.0,110.981,111.0723,110.9353,111.0723,39898.0
2019-02-05 11:55:00,121.66,121.74,121.56,121.64,43985.0,111.0814,111.1545,110.9901,111.0632,43985.0
2019-02-05 12:00:00,121.64,121.7,121.62,121.7,29518.0,111.0632,111.1179,111.0449,111.1179,29518.0
2019-02-05 12:05:00,121.71,121.71,121.57,121.68,69262.0,111.1271,111.1271,110.9993,111.0997,69262.0
2019-02-05 12:10:00,121.69,121.73,121.57,121.67,40593.0,111.1088,111.1453,110.9993,111.0906,40593.0
2019-02-05 12:15:00,121.67,121.73,121.59,121.61,36898.0,111.0906,111.1453,111.0175,111.0358,36898.0
2019-02-05 12:20:00,121.59,121.59,121.27,121.36,81090.0,111.0175,111.0175,110.7253,110.8075,81090.0
2019-02-05 12:25:00,121.36,121.38,121.23,121.34,33617.0,110.8075,110.8258,110.6888,110.7892,33617.0
2019-02-05 12:30:00,121.35,121.4,121.17,121.2,48276.0,110.7984,110.844,110.634,110.6614,48276.0
2019-02-05 12:35:00,121.2,121.32,121.17,121.31,33109.0,110.6614,110.771,110.634,110.7619,33109.0
2019-02-05 12:40:00,121.3,121.52,121.28,121.51,33305.0,110.7527,110.9536,110.7345,110.9445,33305.0
2019-02-05 12:45:00,121.5,121.58,121.3,121.31,50410.0,110.9353,111.0084,110.7527,110.7619,50410.0
2019-02-05 12:50:00,121.34,121.38,121.22,121.25,33145.0,110.7892,110.8258,110.6797,110.7071,33145.0
2019-02-05 12:55:00,121.25,121.28,121.15,121.24,47509.0,110.7071,110.7345,110.6158,110.6979,47509.0
2019-02-05 13:00:00,121.25,121.37,121.2,121.27,52483.0,110.7071,110.8166,110.6614,110.7253,52483.0
2019-02-05 13:05:00,121.27,121.31,121.22,121.23,33936.0,110.7253,110.7619,110.6797,110.6888,33936.0
2019-02-05 13:10:00,121.24,121.32,121.15,121.23,74304.0,110.6979,110.771,110.6158,110.6888,74304.0
2019-02-05 13:15:00,121.22,121.26,121.16,121.21,41923.0,110.6797,110.7162,110.6249,110.6706,41923.0
2019-02-05 13:20:00,121.21,121.23,121.15,121.2,38173.0,110.6706,110.6888,110.6158,110.6614,38173.0
2019-02-05 13:25:00,121.21,121.24,121.15,121.22,44709.0,110.6706,110.6979,110.6158,110.6797,44709.0
2019-02-05 13:30:00,121.22,121.25,121.11,121.13,55946.0,110.6797,110.7071,110.5792,110.5975,55946.0
2019-02-05 13:35:00,121.14,121.17,121.09,121.16,39701.0,110.6066,110.634,110.561,110.6249,39701.0
2019-02-05 13:40:00,121.16,121.21,121.09,121.15,45732.0,110.6249,110.6706,110.561,110.6158,45732.0
2019-02-05 13:45:00,121.15,121.18,121.11,121.18,62125.0,110.6158,110.6432,110.5792,110.6432,62125.0
2019-02-05 13:50:00,121.18,121.25,121.09,121.15,47570.0,110.6432,110.7071,110.561,110.6158,47570.0
2019-02-05 13:55:00,121.15,121.2,121.13,121.15,28830.0,110.6158,110.6614,110.5975,110.6158,28830.0
2019-02-05 14:00:00,121.15,121.24,121.13,121.21,28972.0,110.6158,110.6979,110.5975,110.6706,28972.0
2019-02-05 14:05:00,121.19,121.37,121.19,121.3,63094.0,110.6523,110.8166,110.6523,110.7527,63094.0
2019-02-05 14:10:00,121.3,121.36,121.27,121.29,46655.0,110.7527,110.8075,110.7253,110.7436,46655.0
2019-02-05 14:15:00,121.29,121.29,121.23,121.27,33387.0,110.7436,110.7436,110.6888,110.7253,33387.0
2019-02-05 14:20:00,121.26,121.28,121.04,121.05,68597.0,110.7162,110.7345,110.5153,110.5245,68597.0
2019-02-05 14:25:00,121.06,121.09,120.95,120.97,64197.0,110.5336,110.561,110.4332,110.4514,64197.0
2019-02-05 14:30:00,120.98,121.08,120.98,121.06,51858.0,110.4606,110.5519,110.4606,110.5336,51858.0
2019-02-05 14:35:00,121.06,121.07,120.98,121.06,37882.0,110.5336,110.5427,110.4606,110.5336,37882.0
2019-02-05 14:40:00,121.06,121.07,120.97,121.04,57491.0,110.5336,110.5427,110.4514,110.5153,57491.0
2019-02-05 14:45:00,121.04,121.07,121.0,121.06,50270.0,110.5153,110.5427,110.4788,110.5336,50270.0
2019-02-05 14:50:00,121.07,121.09,120.88,120.9,58832.0,110.5427,110.561,110.3692,110.3875,58832.0
2019-02-05 14:55:00,120.91,120.96,120.84,120.84,50615.0,110.3966,110.4423,110.3327,110.3327,50615.0
2019-02-05 15:00:00,120.85,120.86,120.79,120.79,61500.0,110.3419,110.351,110.2871,110.2871,61500.0
2019-02-05 15:05:00,120.79,120.87,120.79,120.86,74764.0,110.2871,110.3601,110.2871,110.351,74764.0
2019-02-05 15:10:00,120.86,120.89,120.8,120.82,59825.0,110.351,110.3784,110.2962,110.3145,59825.0
2019-02-05 15:15:00,120.83,120.96,120.8,120.95,45438.0,110.3236,110.4423,110.2962,110.4332,45438.0
2019-02-05 15:20:00,120.95,121.0,120.88,120.9,40521.0,110.4332,110.4788,110.3692,110.3875,40521.0
2019-02-05 15:25:00,120.91,120.93,120.8,120.85,57589.0,110.3966,110.4149,110.2962,110.3419,57589.0
2019-02-05 15:30:00,120.86,120.91,120.82,120.84,99262.0,110.351,110.3966,110.3145,110.3327,99262.0
2019-02-05 15:35:00,120.84,120.86,120.71,120.86,96034.0,110.3327,110.351,110.214,110.351,96034.0
2019-02-05 15:40:00,120.85,120.97,120.82,120.82,97915.0,110.3419,110.4514,110.3145,110.3145,97915.0
2019-02-05 15:45:00,120.81,120.82,120.62,120.66,156680.0,110.3053,110.3145,110.1319,110.1684,156680.0
2019-02-05 15:50:00,120.67,120.73,120.55,120.58,179223.0,110.1775,110.2323,110.0679,110.0953,179223.0
2019-02-05 15:55:00,120.58,120.78,120.4,120.44,398572.0,110.0953,110.2779,109.931,109.9675,398572.0
2019-02-06 09:30:00,118.67,120.82,118.03,118.97,193676.0,108.3514,110.3145,107.7671,108.6253,193676.0
2019-02-06 09:35:00,119.01,119.68,118.51,118.51,102046.0,108.6618,109.2736,108.2053,108.2053,102046.0
2019-02-06 09:40:00,118.61,118.76,118.23,118.36,110225.0,108.2966,108.4336,107.9497,108.0684,110225.0
2019-02-06 09:45:00,118.36,119.55,118.36,119.38,100933.0,108.0684,109.1549,108.0684,108.9997,100933.0
2019-02-06 09:50:00,119.35,119.62,119.03,119.32,63442.0,108.9723,109.2188,108.6801,108.9449,63442.0
2019-02-06 09:55:00,119.31,119.56,118.93,119.05,71106.0,108.9358,109.164,108.5888,108.6984,71106.0
2019-02-06 10:00:00,119.09,119.11,118.68,118.81,75772.0,108.7349,108.7532,108.3605,108.4792,75772.0
2019-02-06 10:05:00,118.78,118.82,118.0,118.09,85088.0,108.4518,108.4884,107.7397,107.8218,85088.0
2019-02-06 10:10:00,118.08,118.21,117.8,117.83,110681.0,107.8127,107.9314,107.5571,107.5845,110681.0
2019-02-06 10:15:00,117.8,118.68,117.74,118.09,112202.0,107.5571,108.3605,107.5023,107.8218,112202.0
2019-02-06 10:20:00,118.14,118.45,118.13,118.26,54550.0,107.8675,108.1505,107.8584,107.9771,54550.0
2019-02-06 10:25:00,118.21,118.42,118.14,118.34,50463.0,107.9314,108.1231,107.8675,108.0501,50463.0
2019-02-06 10:30:00,118.39,119.12,118.36,119.05,51550.0,108.0958,108.7623,108.0684,108.6984,51550.0
2019-02-06 10:35:00,119.06,119.07,118.65,118.67,67383.0,108.7075,108.7166,108.3332,108.3514,67383.0
2019-02-06 10:40:00,118.68,118.98,118.66,118.86,57649.0,108.3605,108.6345,108.3423,108.5249,57649.0
2019-02-06 10:45:00,118.88,119.0,118.72,119.0,36477.0,108.5432,108.6527,108.3971,108.6527,36477.0
2019-02-06 10:50:00,119.01,119.04,118.85,118.89,56348.0,108.6618,108.6892,108.5158,108.5523,56348.0
2019-02-06 10:55:00,118.9,119.05,118.82,118.85,42134.0,108.5614,108.6984,108.4884,108.5158,42134.0
2019-02-06 11:00:00,118.9,119.01,118.76,118.86,69302.0,108.5614,108.6618,108.4336,108.5249,69302.0
2019-02-06 11:05:00,118.86,119.21,118.86,119.2,50230.0,108.5249,108.8445,108.5249,108.8353,50230.0
2019-02-06 11:10:00,119.2,119.3,119.11,119.12,45492.0,108.8353,108.9266,108.7532,108.7623,45492.0
2019-02-06 11:15:00,119.13,119.28,118.98,119.17,57757.0,108.7714,108.9084,108.6345,108.8079,57757.0
2019-02-06 11:20:00,119.19,119.28,118.92,118.97,36948.0,108.8262,108.9084,108.5797,108.6253,36948.0
2019-02-06 11:25:00,118.97,119.07,118.78,119.01,57114.0,108.6253,108.7166,108.4518,108.6618,57114.0
2019-02-06 11:30:00,119.03,119.24,118.89,118.92,69721.0,108.6801,108.8718,108.5523,108.5797,69721.0
2019-02-06 11:35:00,118.9,118.92,118.71,118.82,61344.0,108.5614,108.5797,108.3879,108.4884,61344.0
2019-02-06 11:40:00,118.8,118.91,118.66,118.82,44327.0,108.4701,108.5705,108.3423,108.4884,44327.0
2019-02-06 11:45:00,118.82,119.09,118.82,118.97,28239.0,108.4884,108.7349,108.4884,108.6253,28239.0
2019-02-06 11:50:00,118.99,119.18,118.97,119.07,32561.0,108.6436,108.8171,108.6253,108.7166,32561.0
2019-02-06 11:55:00,119.08,119.36,119.06,119.24,58607.0,108.7258,108.9814,108.7075,108.8718,58607.0
2019-02-06 12:00:00,119.22,119.35,119.12,119.31,76961.0,108.8536,108.9723,108.7623,108.9358,76961.0
2019-02-06 12:05:00,119.3,119.43,119.17,119.18,30308.0,108.9266,109.0453,108.8079,108.8171,30308.0
2019-02-06 12:10:00,119.17,119.39,119.09,119.39,27856.0,108.8079,109.0088,108.7349,109.0088,27856.0
2019-02-06 12:15:00,119.39,119.41,119.16,119.21,31691.0,109.0088,109.0271,108.7988,108.8445,31691.0
2019-02-06 12:20:00,119.19,119.25,119.12,119.18,29455.0,108.8262,108.881,108.7623,108.8171,29455.0
2019-02-06 12:25:00,119.18,119.22,119.11,119.15,44290.0,108.8171,108.8536,108.7532,108.7897,44290.0
2019-02-06 12:30:00,119.15,119.31,119.15,119.28,39177.0,108.7897,108.9358,108.7897,108.9084,39177.0
2019-02-06 12:35:00,119.28,119.31,119.17,119.24,23189.0,108.9084,108.9358,108.8079,108.8718,23189.0
2019-02-06 12:40:00,119.23,119.29,119.23,119.29,19439.0,108.8627,108.9175,108.8627,108.9175,19439.0
2019-02-06 12:45:00,119.31,119.31,119.25,119.26,22373.0,108.9358,108.9358,108.881,108.8901,22373.0
2019-02-06 12:50:00,119.26,119.31,119.23,119.28,45673.0,108.8901,108.9358,108.8627,108.9084,45673.0
2019-02-06 12:55:00,119.27,119.31,119.23,119.3,38493.0,108.8992,108.9358,108.8627,108.9266,38493.0
2019-02-06 13:00:00,119.31,119.79,119.28,119.77,44324.0,108.9358,109.374,108.9084,109.3558,44324.0
2019-02-06 13:05:00,119.79,119.79,119.62,119.79,21399.0,109.374,109.374,109.2188,109.374,21399.0
2019-02-06 13:10:00,119.77,119.83,119.61,119.62,23125.0,109.3558,109.4105,109.2097,109.2188,23125.0
2019-02-06 13:15:00,119.63,119.64,119.57,119.61,17405.0,109.2279,109.2371,109.1732,109.2097,17405.0
2019-02-06 13:20:00,119.6,119.67,119.52,119.59,33301.0,109.2005,109.2645,109.1275,109.1914,33301.0
2019-02-06 13:25:00,119.59,119.65,119.53,119.62,21908.0,109.1914,109.2462,109.1366,109.2188,21908.0
2019-02-06 13:30:00,119.6,119.68,119.57,119.66,23170.0,109.2005,109.2736,109.1732,109.2553,23170.0
2019-02-06 13:35:00,119.66,119.81,119.66,119.74,20802.0,109.2553,109.3923,109.2553,109.3284,20802.0
2019-02-06 13:40:00,119.74,119.78,119.64,119.74,22141.0,109.3284,109.3649,109.2371,109.3284,22141.0
2019-02-06 13:45:00,119.74,119.82,119.63,119.74,31472.0,109.3284,109.4014,109.2279,109.3284,31472.0
2019-02-06 13:50:00,119.76,119.82,119.75,119.82,24367.0,109.3466,109.4014,109.3375,109.4014,24367.0
2019-02-06 13:55:00,119.81,119.82,119.6,119.73,47535.0,109.3923,109.4014,109.2005,109.3192,47535.0
2019-02-06 14:00:00,119.73,119.76,119.57,119.75,52116.0,109.3192,109.3466,109.1732,109.3375,52116.0
2019-02-06 14:05:00,119.72,119.72,119.52,119.53,38237.0,109.3101,109.3101,109.1275,109.1366,38237.0
2019-02-06 14:10:00,119.5,119.58,119.43,119.47,78354.0,109.1092,109.1823,109.0453,109.0818,78354.0
2019-02-06 14:15:00,119.47,119.51,119.44,119.5,28253.0,109.0818,109.1184,109.0545,109.1092,28253.0
2019-02-06 14:20:00,119.5,119.52,119.45,119.46,30127.0,109.1092,109.1275,109.0636,109.0727,30127.0
2019-02-06 14:25:00,119.44,119.59,119.42,119.55,71480.0,109.0545,109.1914,109.0362,109.1549,71480.0
2019-02-06 14:30:00,119.54,119.65,119.52,119.62,22734.0,109.1458,109.2462,109.1275,109.2188,22734.0
2019-02-06 14:35:00,119.63,119.75,119.58,119.61,21398.0,109.2279,109.3375,109.1823,109.2097,21398.0
2019-02-06 14:40:00,119.62,119.73,119.62,119.68,22549.0,109.2188,109.3192,109.2188,109.2736,22549.0
2019-02-06 14:45:00,119.68,119.84,119.68,119.76,42941.0,109.2736,109.4197,109.2736,109.3466,42941.0
2019-02-06 14:50:00,119.77,119.79,119.6,119.64,35180.0,109.3558,109.374,109.2005,109.2371,35180.0
2019-02-06 14:55:00,119.63,119.73,119.62,119.71,23949.0,109.2279,109.3192,109.2188,109.301,23949.0
2019-02-06 15:00:00,119.71,119.74,119.4,119.4,44803.0,109.301,109.3284,109.0179,109.0179,44803.0
2019-02-06 15:05:00,119.4,119.66,119.4,119.57,42842.0,109.0179,109.2553,109.0179,109.1732,42842.0
2019-02-06 15:10:00,119.57,119.62,119.41,119.46,37342.0,109.1732,109.2188,109.0271,109.0727,37342.0
2019-02-06 15:15:00,119.48,119.49,119.27,119.29,32173.0,109.091,109.1001,108.8992,108.9175,32173.0
2019-02-06 15:20:00,119.28,119.41,119.26,119.39,35519.0,108.9084,109.0271,108.8901,109.0088,35519.0
2019-02-06 15:25:00,119.41,119.55,119.35,119.54,50657.0,109.0271,109.1549,108.9723,109.1458,50657.0
2019-02-06 15:30:00,119.54,119.57,119.45,119.49,41879.0,109.1458,109.1732,109.0636,109.1001,41879.0
2019-02-06 15:35:00,119.48,119.6,119.45,119.6,48310.0,109.091,109.2005,109.0636,109.2005,48310.0
2019-02-06 15:40:00,119.59,119.6,119.48,119.51,45716.0,109.1914,109.2005,109.091,109.1184,45716.0
2019-02-06 15:45:00,119.5,119.5,119.35,119.35,94217.0,109.1092,109.1092,108.9723,108.9723,94217.0
2019-02-06 15:50:00,119.35,119.66,119.34,119.55,91724.0,108.9723,109.2553,108.9632,109.1549,91724.0
2019-02-06 15:55:00,119.54,119.54,119.13,119.28,264199.0,109.1458,109.1458,108.7714,108.9084,264199.0
2019-02-07 09:30:00,119.0,119.23,118.6,119.22,62513.0,108.6527,108.8627,108.2875,108.8536,62513.0
2019-02-07 09:35:00,119.24,119.33,118.52,118.79,60020.0,108.8718,108.954,108.2145,108.461,60020.0
2019-02-07 09:40:00,118.75,118.89,118.55,118.64,51799.0,108.4245,108.5523,108.2418,108.324,51799.0
2019-02-07 09:45:00,118.59,118.88,118.18,118.19,72089.0,108.2784,108.5432,107.904,107.9131,72089.0
2019-02-07 09:50:00,118.2,118.35,118.08,118.08,46606.0,107.9223,108.0592,107.8127,107.8127,46606.0
2019-02-07 09:55:00,118.07,118.41,118.01,118.19,65392.0,107.8036,108.114,107.7488,107.9131,65392.0
2019-02-07 10:00:00,118.2,118.29,117.93,117.97,58567.0,107.9223,108.0045,107.6758,107.7123,58567.0
2019-02-07 10:05:00,117.94,118.37,117.91,117.98,50127.0,107.6849,108.0775,107.6575,107.7214,50127.0
2019-02-07 10:10:00,117.98,118.3,117.94,118.27,82023.0,107.7214,108.0136,107.6849,107.9862,82023.0
2019-02-07 10:15:00,118.28,118.49,118.08,118.32,27865.0,107.9953,108.1871,107.8127,108.0318,27865.0
2019-02-07 10:20:00,118.3,118.77,118.27,118.69,53720.0,108.0136,108.4427,107.9862,108.3697,53720.0
2019-02-07 10:25:00,118.72,118.87,118.64,118.64,39893.0,108.3971,108.534,108.324,108.324,39893.0
2019-02-07 10:30:00,118.64,118.77,118.5,118.53,32521.0,108.324,108.4427,108.1962,108.2236,32521.0
2019-02-07 10:35:00,118.51,118.61,118.49,118.55,37638.0,108.2053,108.2966,108.1871,108.2418,37638.0
2019-02-07 10:40:00,118.55,118.8,118.55,118.66,32014.0,108.2418,108.4701,108.2418,108.3423,32014.0
2019-02-07 10:45:00,118.66,118.71,118.37,118.39,34403.0,108.3423,108.3879,108.0775,108.0958,34403.0
2019-02-07 10:50:00,118.37,118.49,117.96,118.22,49588.0,108.0775,108.1871,107.7031,107.9405,49588.0
2019-02-07 10:55:00,118.21,118.41,118.18,118.3,37078.0,107.9314,108.114,107.904,108.0136,37078.0
2019-02-07 11:00:00,118.3,118.39,118.12,118.29,33018.0,108.0136,108.0958,107.8492,108.0045,33018.0
2019-02-07 11:05:00,118.29,118.33,118.09,118.17,36374.0,108.0045,108.041,107.8218,107.8949,36374.0
2019-02-07 11:10:00,118.16,118.35,118.14,118.22,39512.0,107.8858,108.0592,107.8675,107.9405,39512.0
2019-02-07 11:15:00,118.24,118.33,118.04,118.05,53073.0,107.9588,108.041,107.7762,107.7853,53073.0
2019-02-07 11:20:00,118.08,118.15,117.98,118.08,55822.0,107.8127,107.8766,107.7214,107.8127,55822.0
2019-02-07 11:25:00,118.1,118.19,117.92,118.02,52422.0,107.831,107.9131,107.6666,107.7579,52422.0
2019-02-07 11:30:00,118.02,118.03,117.66,117.71,57229.0,107.7579,107.7671,107.4292,107.4749,57229.0
2019-02-07 11:35:00,117.67,118.09,117.67,118.08,46571.0,107.4384,107.8218,107.4384,107.8127,46571.0
2019-02-07 11:40:00,118.09,118.12,117.96,117.99,38882.0,107.8218,107.8492,107.7031,107.7305,38882.0
2019-02-07 11:45:00,117.98,118.01,117.74,117.75,20234.0,107.7214,107.7488,107.5023,107.5114,20234.0
2019-02-07 11:50:00,117.74,117.92,117.68,117.84,47133.0,107.5023,107.6666,107.4475,107.5936,47133.0
2019-02-07 11:55:00,117.83,117.97,117.74,117.77,43380.0,107.5845,107.7123,107.5023,107.5297,43380.0
2019-02-07 12:00:00,117.77,117.79,117.58,117.66,45588.0,107.5297,107.5479,107.3562,107.4292,45588.0
2019-02-07 12:05:00,117.65,117.67,117.53,117.59,34605.0,107.4201,107.4384,107.3105,107.3653,34605.0
2019-02-07 12:10:00,117.59,117.59,117.41,117.45,28946.0,107.3653,107.3653,107.201,107.2375,28946.0
2019-02-07 12:15:00,117.43,117.62,117.41,117.47,38465.0,107.2192,107.3927,107.201,107.2558,38465.0
2019-02-07 12:20:00,117.46,117.56,117.44,117.5,56711.0,107.2466,107.3379,107.2284,107.2831,56711.0
2019-02-07 12:25:00,117.5,117.5,117.36,117.37,38459.0,107.2831,107.2831,107.1553,107.1644,38459.0
2019-02-07 12:30:00,117.37,117.46,117.32,117.44,32589.0,107.1644,107.2466,107.1188,107.2284,32589.0
2019-02-07 12:35:00,117.45,117.59,117.33,117.34,112067.0,107.2375,107.3653,107.1279,107.1371,112067.0
2019-02-07 12:40:00,117.36,117.37,117.13,117.15,48656.0,107.1553,107.1644,106.9453,106.9636,48656.0
2019-02-07 12:45:00,117.14,117.25,117.09,117.23,42303.0,106.9544,107.0549,106.9088,107.0366,42303.0
2019-02-07 12:50:00,117.24,117.4,117.22,117.22,42596.0,107.0458,107.1918,107.0275,107.0275,42596.0
2019-02-07 12:55:00,117.21,117.26,117.07,117.22,41440.0,107.0184,107.064,106.8905,107.0275,41440.0
2019-02-07 13:00:00,117.21,117.29,117.2,117.21,55116.0,107.0184,107.0914,107.0092,107.0184,55116.0
2019-02-07 13:05:00,117.2,117.28,117.17,117.17,55180.0,107.0092,107.0823,106.9818,106.9818,55180.0
2019-02-07 13:10:00,117.17,117.2,117.1,117.1,27218.0,106.9818,107.0092,106.9179,106.9179,27218.0
2019-02-07 13:15:00,117.1,117.14,116.96,117.0,51688.0,106.9179,106.9544,106.7901,106.8266,51688.0
2019-02-07 13:20:00,117.01,117.03,116.91,116.92,40036.0,106.8358,106.854,106.7444,106.7536,40036.0
2019-02-07 13:25:00,116.9,117.04,116.9,117.0,42110.0,106.7353,106.8631,106.7353,106.8266,42110.0
2019-02-07 13:30:00,117.01,117.23,117.0,117.16,42799.0,106.8358,107.0366,106.8266,106.9727,42799.0
2019-02-07 13:35:00,117.16,117.2,117.1,117.1,21406.0,106.9727,107.0092,106.9179,106.9179,21406.0
2019-02-07 13:40:00,117.11,117.17,117.07,117.09,31167.0,106.9271,106.9818,106.8905,106.9088,31167.0
2019-02-07 13:45:00,117.07,117.1,116.86,116.89,31911.0,106.8905,106.9179,106.6988,106.7262,31911.0
2019-02-07 13:50:00,116.89,117.16,116.89,117.12,55090.0,106.7262,106.9727,106.7262,106.9362,55090.0
2019-02-07 13:55:00,117.11,117.35,117.11,117.22,50359.0,106.9271,107.1462,106.9271,107.0275,50359.0
2019-02-07 14:00:00,117.22,117.23,117.04,117.16,54347.0,107.0275,107.0366,106.8631,106.9727,54347.0
2019-02-07 14:05:00,117.16,117.24,117.11,117.2,24853.0,106.9727,107.0458,106.9271,107.0092,24853.0
2019-02-07 14:10:00,117.2,117.24,117.14,117.15,31437.0,107.0092,107.0458,106.9544,106.9636,31437.0
2019-02-07 14:15:00,117.15,117.2,117.06,117.11,37997.0,106.9636,107.0092,106.8814,106.9271,37997.0
2019-02-07 14:20:00,117.1,117.22,117.08,117.2,31459.0,106.9179,107.0275,106.8997,107.0092,31459.0
2019-02-07 14:25:00,117.2,117.23,117.1,117.2,50573.0,107.0092,107.0366,106.9179,107.0092,50573.0
2019-02-07 14:30:00,117.2,117.29,117.07,117.16,323567.0,107.0092,107.0914,106.8905,106.9727,323567.0
2019-02-07 14:35:00,117.16,117.31,117.1,117.29,56203.0,106.9727,107.1097,106.9179,107.0914,56203.0
2019-02-07 14:40:00,117.28,117.29,117.22,117.22,25933.0,107.0823,107.0914,107.0275,107.0275,25933.0
2019-02-07 14:45:00,117.25,117.33,117.2,117.3,24792.0,107.0549,107.1279,107.0092,107.1005,24792.0
2019-02-07 14:50:00,117.31,117.37,117.23,117.24,31458.0,107.1097,107.1644,107.0366,107.0458,31458.0
2019-02-07 14:55:00,117.25,117.34,117.22,117.29,23398.0,107.0549,107.1371,107.0275,107.0914,23398.0
2019-02-07 15:00:00,117.28,117.38,117.22,117.22,34525.0,107.0823,107.1736,107.0275,107.0275,34525.0
2019-02-07 15:05:00,117.23,117.39,117.22,117.36,34997.0,107.0366,107.1827,107.0275,107.1553,34997.0
2019-02-07 15:10:00,117.37,117.45,117.04,117.39,109651.0,107.1644,107.2375,106.8631,107.1827,109651.0
2019-02-07 15:15:00,117.41,117.51,117.4,117.41,48335.0,107.201,107.2923,107.1918,107.201,48335.0
2019-02-07 15:20:00,117.42,117.44,117.31,117.35,38813.0,107.2101,107.2284,107.1097,107.1462,38813.0
2019-02-07 15:25:00,117.35,117.38,117.27,117.35,36117.0,107.1462,107.1736,107.0731,107.1462,36117.0
2019-02-07 15:30:00,117.35,117.43,117.26,117.35,74328.0,107.1462,107.2192,107.064,107.1462,74328.0
2019-02-07 15:35:00,117.35,117.41,117.28,117.39,68408.0,107.1462,107.201,107.0823,107.1827,68408.0
2019-02-07 15:40:00,117.39,117.51,117.35,117.38,127802.0,107.1827,107.2923,107.1462,107.1736,127802.0
2019-02-07 15:45:00,117.37,117.49,117.31,117.46,144075.0,107.1644,107.274,107.1097,107.2466,144075.0
2019-02-07 15:50:00,117.46,117.5,117.39,117.43,170471.0,107.2466,107.2831,107.1827,107.2192,170471.0
2019-02-07 15:55:00,117.42,117.62,117.31,117.5,432662.0,107.2101,107.3927,107.1097,107.2831,432662.0
2019-02-08 09:30:00,117.73,119.0,117.45,118.9,207361.0,107.4931,108.6527,107.2375,108.5614,207361.0
2019-02-08 09:35:00,118.93,119.97,118.93,119.96,221775.0,108.5888,109.5384,108.5888,109.5292,221775.0
2019-02-08 09:40:00,119.93,120.46,119.85,120.17,163884.0,109.5019,109.9858,109.4288,109.721,163884.0
2019-02-08 09:45:00,120.18,120.2,119.96,120.15,120120.0,109.7301,109.7484,109.5292,109.7027,120120.0
2019-02-08 09:50:00,120.17,120.63,120.07,120.53,152107.0,109.721,110.141,109.6297,110.0497,152107.0
2019-02-08 09:55:00,120.5,120.8,120.47,120.66,207037.0,110.0223,110.2962,109.9949,110.1684,207037.0
2019-02-08 10:00:00,120.66,121.01,120.64,120.77,151706.0,110.1684,110.4879,110.1501,110.2688,151706.0
2019-02-08 10:05:00,120.76,120.78,120.39,120.52,239430.0,110.2597,110.2779,109.9219,110.0406,239430.0
2019-02-08 10:10:00,120.51,121.31,120.46,121.25,236964.0,110.0314,110.7619,109.9858,110.7071,236964.0
2019-02-08 10:15:00,121.23,121.43,120.72,120.85,175453.0,110.6888,110.8714,110.2232,110.3419,175453.0
2019-02-08 10:20:00,120.8,121.08,120.67,121.04,252096.0,110.2962,110.5519,110.1775,110.5153,252096.0
2019-02-08 10:25:00,121.01,121.08,120.95,120.98,94576.0,110.4879,110.5519,110.4332,110.4606,94576.0
2019-02-08 10:30:00,120.97,120.99,120.77,120.78,98257.0,110.4514,110.4697,110.2688,110.2779,98257.0
2019-02-08 10:35:00,120.8,121.12,120.73,120.74,84773.0,110.2962,110.5884,110.2323,110.2414,84773.0
2019-02-08 10:40:00,120.75,121.18,120.67,121.16,81728.0,110.2506,110.6432,110.1775,110.6249,81728.0
2019-02-08 10:45:00,121.14,121.14,120.77,120.82,101493.0,110.6066,110.6066,110.2688,110.3145,101493.0
2019-02-08 10:50:00,120.78,120.89,120.53,120.56,139865.0,110.2779,110.3784,110.0497,110.0771,139865.0
2019-02-08 10:55:00,120.57,120.79,120.57,120.71,144695.0,110.0862,110.2871,110.0862,110.214,144695.0
2019-02-08 11:00:00,120.71,120.73,120.28,120.48,152424.0,110.214,110.2323,109.8214,110.004,152424.0
2019-02-08 11:05:00,120.45,120.53,120.13,120.13,126209.0,109.9766,110.0497,109.6845,109.6845,126209.0
2019-02-08 11:10:00,120.12,120.41,120.0,120.41,91945.0,109.6753,109.9401,109.5658,109.9401,91945.0
2019-02-08 11:15:00,120.45,120.69,120.43,120.49,75412.0,109.9766,110.1958,109.9584,110.0132,75412.0
2019-02-08 11:20:00,120.48,120.62,120.19,120.19,165306.0,110.004,110.1319,109.7392,109.7392,165306.0
2019-02-08 11:25:00,120.21,120.38,120.12,120.13,117061.0,109.7575,109.9127,109.6753,109.6845,117061.0
2019-02-08 11:30:00,120.13,120.23,119.73,119.92,109977.0,109.6845,109.7758,109.3192,109.4927,109977.0
2019-02-08 11:35:00,119.91,120.17,119.79,119.99,85755.0,109.4836,109.721,109.374,109.5566,85755.0
2019-02-08 11:40:00,119.98,120.02,119.69,119.73,108349.0,109.5475,109.584,109.2827,109.3192,108349.0
2019-02-08 11:45:00,119.74,119.77,119.43,119.66,110139.0,109.3284,109.3558,109.0453,109.2553,110139.0
2019-02-08 11:50:00,119.65,119.69,119.03,119.11,176950.0,109.2462,109.2827,108.6801,108.7532,176950.0
2019-02-08 11:55:00,119.12,119.29,118.98,119.12,98279.0,108.7623,108.9175,108.6345,108.7623,98279.0
2019-02-08 12:00:00,119.11,119.13,118.58,118.82,138372.0,108.7532,108.7714,108.2692,108.4884,138372.0
2019-02-08 12:05:00,118.82,119.16,118.74,118.84,130384.0,108.4884,108.7988,108.4153,108.5066,130384.0
2019-02-08 12:10:00,118.86,119.03,118.68,118.68,76614.0,108.5249,108.6801,108.3605,108.3605,76614.0
2019-02-08 12:15:00,118.67,118.9,118.6,118.63,71968.0,108.3514,108.5614,108.2875,108.3149,71968.0
2019-02-08 12:20:00,118.63,118.87,118.55,118.62,89095.0,108.3149,108.534,108.2418,108.3058,89095.0
2019-02-08 12:25:00,118.59,119.06,118.58,118.89,50149.0,108.2784,108.7075,108.2692,108.5523,50149.0
2019-02-08 12:30:00,118.9,118.95,118.71,118.83,166323.0,108.5614,108.6071,108.3879,108.4975,166323.0
2019-02-08 12:35:00,118.86,119.2,118.83,119.01,71231.0,108.5249,108.8353,108.4975,108.6618,71231.0
2019-02-08 12:40:00,119.01,119.02,118.85,118.88,62446.0,108.6618,108.671,108.5158,108.5432,62446.0
2019-02-08 12:45:00,118.88,118.92,118.84,118.9,69604.0,108.5432,108.5797,108.5066,108.5614,69604.0
2019-02-08 12:50:00,118.89,118.91,118.75,118.75,124225.0,108.5523,108.5705,108.4245,108.4245,124225.0
2019-02-08 12:55:00,118.74,118.85,118.65,118.75,97729.0,108.4153,108.5158,108.3332,108.4245,97729.0
2019-02-08 13:00:00,118.76,118.92,118.68,118.91,77405.0,108.4336,108.5797,108.3605,108.5705,77405.0
2019-02-08 13:05:00,118.93,119.37,118.93,119.32,113892.0,108.5888,108.9905,108.5888,108.9449,113892.0
2019-02-08 13:10:00,119.34,119.54,119.29,119.47,102610.0,108.9632,109.1458,108.9175,109.0818,102610.0
2019-02-08 13:15:00,119.48,119.48,119.18,119.28,129615.0,109.091,109.091,108.8171,108.9084,129615.0
2019-02-08 13:20:00,119.3,119.36,119.19,119.19,39704.0,108.9266,108.9814,108.8262,108.8262,39704.0
2019-02-08 13:25:00,119.16,119.5,119.12,119.48,57682.0,108.7988,109.1092,108.7623,109.091,57682.0
2019-02-08 13:30:00,119.47,119.59,119.38,119.52,83020.0,109.0818,109.1914,108.9997,109.1275,83020.0
2019-02-08 13:35:00,119.49,119.62,119.43,119.51,38228.0,109.1001,109.2188,109.0453,109.1184,38228.0
2019-02-08 13:40:00,119.52,119.75,119.51,119.74,43343.0,109.1275,109.3375,109.1184,109.3284,43343.0
2019-02-08 13:45:00,119.75,119.76,119.68,119.72,62520.0,109.3375,109.3466,109.2736,109.3101,62520.0
2019-02-08 13:50:00,119.72,119.9,119.7,119.75,54290.0,109.3101,109.4745,109.2919,109.3375,54290.0
2019-02-08 13:55:00,119.74,119.94,119.71,119.9,31459.0,109.3284,109.511,109.301,109.4745,31459.0
2019-02-08 14:00:00,119.92,119.97,119.69,119.71,41606.0,109.4927,109.5384,109.2827,109.301,41606.0
2019-02-08 14:05:00,119.69,119.82,119.68,119.8,83889.0,109.2827,109.4014,109.2736,109.3832,83889.0
2019-02-08 14:10:00,119.81,119.81,119.74,119.75,39349.0,109.3923,109.3923,109.3284,109.3375,39349.0
2019-02-08 14:15:00,119.74,119.88,119.64,119.86,33608.0,109.3284,109.4562,109.2371,109.4379,33608.0
2019-02-08 14:20:00,119.89,120.07,119.86,119.97,42121.0,109.4653,109.6297,109.4379,109.5384,42121.0
2019-02-08 14:25:00,119.96,120.0,119.84,119.84,60062.0,109.5292,109.5658,109.4197,109.4197,60062.0
2019-02-08 14:30:00,119.86,119.9,119.61,119.89,60805.0,109.4379,109.4745,109.2097,109.4653,60805.0
2019-02-08 14:35:00,119.9,119.95,119.69,119.73,96384.0,109.4745,109.5201,109.2827,109.3192,96384.0
2019-02-08 14:40:00,119.71,119.88,119.68,119.85,63531.0,109.301,109.4562,109.2736,109.4288,63531.0
2019-02-08 14:45:00,119.84,119.86,119.67,119.68,68103.0,109.4197,109.4379,109.2645,109.2736,68103.0
2019-02-08 14:50:00,119.7,119.77,119.61,119.61,70347.0,109.2919,109.3558,109.2097,109.2097,70347.0
2019-02-08 14:55:00,119.62,119.75,119.6,119.72,59510.0,109.2188,109.3375,109.2005,109.3101,59510.0
2019-02-08 15:00:00,119.72,119.77,119.71,119.74,98476.0,109.3101,109.3558,109.301,109.3284,98476.0
2019-02-08 15:05:00,119.74,119.77,119.71,119.77,90361.0,109.3284,109.3558,109.301,109.3558,90361.0
2019-02-08 15:10:00,119.77,119.88,119.76,119.88,69389.0,109.3558,109.4562,109.3466,109.4562,69389.0
2019-02-08 15:15:00,119.88,119.88,119.7,119.72,69811.0,109.4562,109.4562,109.2919,109.3101,69811.0
2019-02-08 15:20:00,119.73,119.79,119.67,119.71,76737.0,109.3192,109.374,109.2645,109.301,76737.0
2019-02-08 15:25:00,119.72,119.77,119.67,119.7,203146.0,109.3101,109.3558,109.2645,109.2919,203146.0
2019-02-08 15:30:00,119.7,119.79,119.57,119.71,133293.0,109.2919,109.374,109.1732,109.301,133293.0
2019-02-08 15:35:00,119.71,119.79,119.66,119.78,80107.0,109.301,109.374,109.2553,109.3649,80107.0
2019-02-08 15:40:00,119.78,119.85,119.67,119.83,147093.0,109.3649,109.4288,109.2645,109.4105,147093.0
2019-02-08 15:45:00,119.84,119.92,119.81,119.89,163945.0,109.4197,109.4927,109.3923,109.4653,163945.0
2019-02-08 15:50:00,119.89,119.93,119.72,119.76,272603.0,109.4653,109.5019,109.3101,109.3466,272603.0
2019-02-08 15:55:00,119.75,119.91,119.49,119.62,863758.0,109.3375,109.4836,109.1001,109.2188,863758.0
2019-02-11 09:30:00,119.2,119.94,119.16,119.22,107134.0,108.8353,109.511,108.7988,108.8536,107134.0
2019-02-11 09:35:00,119.19,119.29,118.86,118.93,31795.0,108.8262,108.9175,108.5249,108.5888,31795.0
2019-02-11 09:40:00,118.96,119.03,118.41,118.69,64806.0,108.6162,108.6801,108.114,108.3697,64806.0
2019-02-11 09:45:00,118.69,118.78,118.25,118.53,92435.0,108.3697,108.4518,107.9679,108.2236,92435.0
2019-02-11 09:50:00,118.49,118.69,118.3,118.34,101473.0,108.1871,108.3697,108.0136,108.0501,101473.0
2019-02-11 09:55:00,118.34,118.71,118.32,118.69,75083.0,108.0501,108.3879,108.0318,108.3697,75083.0
2019-02-11 10:00:00,118.7,118.83,118.56,118.59,60880.0,108.3788,108.4975,108.251,108.2784,60880.0
2019-02-11 10:05:00,118.6,118.99,118.49,118.88,66692.0,108.2875,108.6436,108.1871,108.5432,66692.0
2019-02-11 10:10:00,118.87,118.98,118.37,118.44,114754.0,108.534,108.6345,108.0775,108.1414,114754.0
2019-02-11 10:15:00,118.44,118.46,118.11,118.13,70224.0,108.1414,108.1597,107.8401,107.8584,70224.0
2019-02-11 10:20:00,118.13,118.22,117.82,117.87,62889.0,107.8584,107.9405,107.5753,107.621,62889.0
2019-02-11 10:25:00,117.89,117.9,117.68,117.7,73958.0,107.6392,107.6484,107.4475,107.4658,73958.0
2019-02-11 10:30:00,117.71,118.04,117.6,117.86,91575.0,107.4749,107.7762,107.3744,107.6118,91575.0
2019-02-11 10:35:00,117.86,117.87,117.69,117.76,125295.0,107.6118,107.621,107.4566,107.5205,125295.0
2019-02-11 10:40:00,117.77,117.9,117.71,117.87,108075.0,107.5297,107.6484,107.4749,107.621,108075.0
2019-02-11 10:45:00,117.87,117.87,117.44,117.55,44062.0,107.621,107.621,107.2284,107.3288,44062.0
2019-02-11 10:50:00,117.54,117.72,117.45,117.46,24637.0,107.3197,107.484,107.2375,107.2466,24637.0
2019-02-11 10:55:00,117.46,117.46,117.21,117.22,54004.0,107.2466,107.2466,107.0184,107.0275,54004.0
2019-02-11 11:00:00,117.22,117.32,117.17,117.26,38876.0,107.0275,107.1188,106.9818,107.064,38876.0
2019-02-11 11:05:00,117.26,117.26,117.04,117.09,33469.0,107.064,107.064,106.8631,106.9088,33469.0
2019-02-11 11:10:00,117.07,117.36,117.04,117.35,55747.0,106.8905,107.1553,106.8631,107.1462,55747.0
2019-02-11 11:15:00,117.34,117.6,117.26,117.51,90355.0,107.1371,107.3744,107.064,107.2923,90355.0
2019-02-11 11:20:00,117.52,117.72,117.4,117.64,46647.0,107.3014,107.484,107.1918,107.411,46647.0
2019-02-11 11:25:00,117.65,117.94,117.61,117.76,84167.0,107.4201,107.6849,107.3836,107.5205,84167.0
2019-02-11 11:30:00,117.75,117.75,117.53,117.65,48243.0,107.5114,107.5114,107.3105,107.4201,48243.0
2019-02-11 11:35:00,117.64,117.8,117.48,117.71,78111.0,107.411,107.5571,107.2649,107.4749,78111.0
2019-02-11 11:40:00,117.71,117.73,117.54,117.62,99199.0,107.4749,107.4931,107.3197,107.3927,99199.0
2019-02-11 11:45:00,117.61,117.61,117.4,117.58,36384.0,107.3836,107.3836,107.1918,107.3562,36384.0
2019-02-11 11:50:00,117.58,117.66,117.48,117.48,55519.0,107.3562,107.4292,107.2649,107.2649,55519.0
2019-02-11 11:55:00,117.48,117.69,117.42,117.65,36108.0,107.2649,107.4566,107.2101,107.4201,36108.0
2019-02-11 12:00:00,117.66,117.78,117.57,117.6,24128.0,107.4292,107.5388,107.3471,107.3744,24128.0
2019-02-11 12:05:00,117.58,117.67,117.51,117.66,20568.0,107.3562,107.4384,107.2923,107.4292,20568.0
2019-02-11 12:10:00,117.64,117.72,117.54,117.54,20887.0,107.411,107.484,107.3197,107.3197,20887.0
2019-02-11 12:15:00,117.54,117.59,117.51,117.53,35676.0,107.3197,107.3653,107.2923,107.3105,35676.0
2019-02-11 12:20:00,117.51,117.79,117.5,117.76,27969.0,107.2923,107.5479,107.2831,107.5205,27969.0
2019-02-11 12:25:00,117.76,117.9,117.75,117.84,25065.0,107.5205,107.6484,107.5114,107.5936,25065.0
2019-02-11 12:30:00,117.84,117.89,117.76,117.85,25902.0,107.5936,107.6392,107.5205,107.6027,25902.0
2019-02-11 12:35:00,117.86,117.92,117.74,117.78,25127.0,107.6118,107.6666,107.5023,107.5388,25127.0
2019-02-11 12:40:00,117.79,117.79,117.63,117.64,19476.0,107.5479,107.5479,107.4018,107.411,19476.0
2019-02-11 12:45:00,117.64,117.78,117.64,117.65,18889.0,107.411,107.5388,107.411,107.4201,18889.0
2019-02-11 12:50:00,117.65,117.84,117.64,117.81,26044.0,107.4201,107.5936,107.411,107.5662,26044.0
2019-02-11 12:55:00,117.81,117.88,117.76,117.83,25221.0,107.5662,107.6301,107.5205,107.5845,25221.0
2019-02-11 13:00:00,117.84,117.94,117.78,117.82,29806.0,107.5936,107.6849,107.5388,107.5753,29806.0
2019-02-11 13:05:00,117.83,117.89,117.79,117.85,48982.0,107.5845,107.6392,107.5479,107.6027,48982.0
2019-02-11 13:10:00,117.85,117.91,117.82,117.91,21644.0,107.6027,107.6575,107.5753,107.6575,21644.0
2019-02-11 13:15:00,117.91,118.05,117.86,118.05,35216.0,107.6575,107.7853,107.6118,107.7853,35216.0
2019-02-11 13:20:00,118.04,118.08,117.93,118.0,45327.0,107.7762,107.8127,107.6758,107.7397,45327.0
2019-02-11 13:25:00,118.0,118.19,117.99,118.08,49058.0,107.7397,107.9131,107.7305,107.8127,49058.0
2019-02-11 13:30:00,118.08,118.21,117.99,118.16,80422.0,107.8127,107.9314,107.7305,107.8858,80422.0
2019-02-11 13:35:00,118.18,118.26,118.17,118.23,22992.0,107.904,107.9771,107.8949,107.9497,22992.0
2019-02-11 13:40:00,118.23,118.23,118.05,118.13,56170.0,107.9497,107.9497,107.7853,107.8584,56170.0
2019-02-11 13:45:00,118.12,118.26,118.04,118.22,33709.0,107.8492,107.9771,107.7762,107.9405,33709.0
2019-02-11 13:50:00,118.24,118.27,118.18,118.19,20826.0,107.9588,107.9862,107.904,107.9131,20826.0
2019-02-11 13:55:00,118.19,118.39,118.14,118.27,31507.0,107.9131,108.0958,107.8675,107.9862,31507.0
2019-02-11 14:00:00,118.25,118.28,118.08,118.16,30335.0,107.9679,107.9953,107.8127,107.8858,30335.0
2019-02-11 14:05:00,118.15,118.17,118.08,118.08,23614.0,107.8766,107.8949,107.8127,107.8127,23614.0
2019-02-11 14:10:00,118.07,118.16,118.05,118.11,34358.0,107.8036,107.8858,107.7853,107.8401,34358.0
2019-02-11 14:15:00,118.1,118.16,118.05,118.07,32631.0,107.831,107.8858,107.7853,107.8036,32631.0
2019-02-11 14:20:00,118.07,118.15,117.97,118.0,39591.0,107.8036,107.8766,107.7123,107.7397,39591.0
2019-02-11 14:25:00,117.99,118.05,117.96,117.97,25153.0,107.7305,107.7853,107.7031,107.7123,25153.0
2019-02-11 14:30:00,117.97,118.07,117.96,118.02,36381.0,107.7123,107.8036,107.7031,107.7579,36381.0
2019-02-11 14:35:00,118.01,118.02,117.95,117.98,22198.0,107.7488,107.7579,107.694,107.7214,22198.0
2019-02-11 14:40:00,117.98,118.08,117.98,118.03,36828.0,107.7214,107.8127,107.7214,107.7671,36828.0
2019-02-11 14:45:00,118.03,118.09,117.97,117.97,44314.0,107.7671,107.8218,107.7123,107.7123,44314.0
2019-02-11 14:50:00,117.97,118.05,117.85,117.91,48564.0,107.7123,107.7853,107.6027,107.6575,48564.0
2019-02-11 14:55:00,117.91,117.94,117.83,117.9,35379.0,107.6575,107.6849,107.5845,107.6484,35379.0
2019-02-11 15:00:00,117.89,118.0,117.88,117.89,28525.0,107.6392,107.7397,107.6301,107.6392,28525.0
2019-02-11 15:05:00,117.89,117.89,117.8,117.87,44170.0,107.6392,107.6392,107.5571,107.621,44170.0
2019-02-11 15:10:00,117.87,117.87,117.77,117.86,36211.0,107.621,107.621,107.5297,107.6118,36211.0
2019-02-11 15:15:00,117.86,117.88,117.74,117.88,50629.0,107.6118,107.6301,107.5023,107.6301,50629.0
2019-02-11 15:20:00,117.88,118.12,117.84,118.11,47094.0,107.6301,107.8492,107.5936,107.8401,47094.0
2019-02-11 15:25:00,118.11,118.22,118.07,118.22,43965.0,107.8401,107.9405,107.8036,107.9405,43965.0
2019-02-11 15:30:00,118.22,118.25,117.89,117.93,62569.0,107.9405,107.9679,107.6392,107.6758,62569.0
2019-02-11 15:35:00,117.94,118.04,117.87,118.0,52361.0,107.6849,107.7762,107.621,107.7397,52361.0
2019-02-11 15:40:00,118.0,118.08,117.94,118.03,71809.0,107.7397,107.8127,107.6849,107.7671,71809.0
2019-02-11 15:45:00,118.02,118.1,117.98,118.01,101108.0,107.7579,107.831,107.7214,107.7488,101108.0
2019-02-11 15:50:00,118.02,118.17,117.98,118.13,124832.0,107.7579,107.8949,107.7214,107.8584,124832.0
2019-02-11 15:55:00,118.14,118.24,117.99,118.04,241339.0,107.8675,107.9588,107.7305,107.7762,241339.0
2019-02-12 09:30:00,117.76,118.13,117.5,118.0,71627.0,107.5205,107.8584,107.2831,107.7397,71627.0
2019-02-12 09:35:00,118.02,118.2,117.85,118.16,48698.0,107.7579,107.9223,107.6027,107.8858,48698.0
2019-02-12 09:40:00,118.14,118.61,118.14,118.61,48047.0,107.8675,108.2966,107.8675,108.2966,48047.0
2019-02-12 09:45:00,118.61,118.73,118.5,118.64,35319.0,108.2966,108.4062,108.1962,108.324,35319.0
2019-02-12 09:50:00,118.64,118.71,118.34,118.37,35259.0,108.324,108.3879,108.0501,108.0775,35259.0
2019-02-12 09:55:00,118.37,118.37,117.96,118.14,39709.0,108.0775,108.0775,107.7031,107.8675,39709.0
2019-02-12 10:00:00,118.17,118.19,118.05,118.06,22479.0,107.8949,107.9131,107.7853,107.7945,22479.0
2019-02-12 10:05:00,118.07,118.4,118.03,118.39,18435.0,107.8036,108.1049,107.7671,108.0958,18435.0
2019-02-12 10:10:00,118.37,118.48,118.29,118.37,18266.0,108.0775,108.1779,108.0045,108.0775,18266.0
2019-02-12 10:15:00,118.38,118.64,118.38,118.55,16360.0,108.0866,108.324,108.0866,108.2418,16360.0
2019-02-12 10:20:00,118.55,118.58,118.44,118.53,16076.0,108.2418,108.2692,108.1414,108.2236,16076.0
2019-02-12 10:25:00,118.55,118.73,118.51,118.71,36071.0,108.2418,108.4062,108.2053,108.3879,36071.0
2019-02-12 10:30:00,118.71,118.73,118.31,118.36,18638.0,108.3879,108.4062,108.0227,108.0684,18638.0
2019-02-12 10:35:00,118.31,118.53,118.23,118.47,17240.0,108.0227,108.2236,107.9497,108.1688,17240.0
2019-02-12 10:40:00,118.51,118.57,118.42,118.43,21241.0,108.2053,108.2601,108.1231,108.1323,21241.0
2019-02-12 10:45:00,118.43,118.55,118.42,118.52,25181.0,108.1323,108.2418,108.1231,108.2145,25181.0
2019-02-12 10:50:00,118.53,118.64,118.47,118.47,21394.0,108.2236,108.324,108.1688,108.1688,21394.0
2019-02-12 10:55:00,118.47,118.56,118.4,118.55,29284.0,108.1688,108.251,108.1049,108.2418,29284.0
2019-02-12 11:00:00,118.55,118.72,118.54,118.57,29348.0,108.2418,108.3971,108.2327,108.2601,29348.0
2019-02-12 11:05:00,118.56,118.81,118.54,118.8,65650.0,108.251,108.4792,108.2327,108.4701,65650.0
2019-02-12 11:10:00,118.83,118.97,118.83,118.89,35613.0,108.4975,108.6253,108.4975,108.5523,35613.0
2019-02-12 11:15:00,118.89,119.08,118.89,119.03,22883.0,108.5523,108.7258,108.5523,108.6801,22883.0
2019-02-12 11:20:00,119.05,119.1,118.85,118.88,20745.0,108.6984,108.744,108.5158,108.5432,20745.0
2019-02-12 11:25:00,118.88,119.05,118.88,118.99,26821.0,108.5432,108.6984,108.5432,108.6436,26821.0
2019-02-12 11:30:00,119.0,119.02,118.85,118.87,36716.0,108.6527,108.671,108.5158,108.534,36716.0
2019-02-12 11:35:00,118.87,119.03,118.85,119.02,23967.0,108.534,108.6801,108.5158,108.671,23967.0
2019-02-12 11:40:00,119.03,119.37,119.03,119.33,58191.0,108.6801,108.9905,108.6801,108.954,58191.0
2019-02-12 11:45:00,119.31,119.32,119.15,119.18,25144.0,108.9358,108.9449,108.7897,108.8171,25144.0
2019-02-12 11:50:00,119.19,119.31,119.19,119.29,15719.0,108.8262,108.9358,108.8262,108.9175,15719.0
2019-02-12 11:55:00,119.29,119.33,119.18,119.3,35140.0,108.9175,108.954,108.8171,108.9266,35140.0
2019-02-12 12:00:00,119.31,119.45,119.3,119.42,25851.0,108.9358,109.0636,108.9266,109.0362,25851.0
2019-02-12 12:05:00,119.39,119.44,119.31,119.33,22834.0,109.0088,109.0545,108.9358,108.954,22834.0
2019-02-12 12:10:00,119.35,119.41,119.31,119.32,27093.0,108.9723,109.0271,108.9358,108.9449,27093.0
2019-02-12 12:15:00,119.33,119.4,119.32,119.32,20739.0,108.954,109.0179,108.9449,108.9449,20739.0
2019-02-12 12:20:00,119.33,119.41,119.23,119.24,28261.0,108.954,109.0271,108.8627,108.8718,28261.0
2019-02-12 12:25:00,119.25,119.34,119.25,119.25,12730.0,108.881,108.9632,108.881,108.881,12730.0
2019-02-12 12:30:00,119.26,119.27,119.17,119.2,30545.0,108.8901,108.8992,108.8079,108.8353,30545.0
2019-02-12 12:35:00,119.2,119.41,119.14,119.36,40848.0,108.8353,109.0271,108.7805,108.9814,40848.0
2019-02-12 12:40:00,119.36,119.41,119.31,119.34,29971.0,108.9814,109.0271,108.9358,108.9632,29971.0
2019-02-12 12:45:00,119.33,119.35,119.21,119.22,23449.0,108.954,108.9723,108.8445,108.8536,23449.0
2019-02-12 12:50:00,119.24,119.3,119.19,119.21,23725.0,108.8718,108.9266,108.8262,108.8445,23725.0
2019-02-12 12:55:00,119.2,119.31,119.2,119.31,18795.0,108.8353,108.9358,108.8353,108.9358,18795.0
2019-02-12 13:00:00,119.31,119.45,119.31,119.39,30137.0,108.9358,109.0636,108.9358,109.0088,30137.0
2019-02-12 13:05:00,119.39,119.42,119.38,119.39,16689.0,109.0088,109.0362,108.9997,109.0088,16689.0
2019-02-12 13:10:00,119.39,119.39,119.29,119.3,24601.0,109.0088,109.0088,108.9175,108.9266,24601.0
2019-02-12 13:15:00,119.31,119.32,119.24,119.28,21916.0,108.9358,108.9449,108.8718,108.9084,21916.0
2019-02-12 13:20:00,119.28,119.33,119.25,119.25,23471.0,108.9084,108.954,108.881,108.881,23471.0
2019-02-12 13:25:00,119.26,119.31,119.23,119.27,25769.0,108.8901,108.9358,108.8627,108.8992,25769.0
2019-02-12 13:30:00,119.26,119.26,119.17,119.22,31778.0,108.8901,108.8901,108.8079,108.8536,31778.0
2019-02-12 13:35:00,119.22,119.31,119.21,119.24,16163.0,108.8536,108.9358,108.8445,108.8718,16163.0
2019-02-12 13:40:00,119.23,119.3,119.21,119.3,24334.0,108.8627,108.9266,108.8445,108.9266,24334.0
2019-02-12 13:45:00,119.31,119.32,119.23,119.25,29227.0,108.9358,108.9449,108.8627,108.881,29227.0
2019-02-12 13:50:00,119.25,119.45,119.24,119.43,24600.0,108.881,109.0636,108.8718,109.0453,24600.0
2019-02-12 13:55:00,119.42,119.49,119.4,119.49,50321.0,109.0362,109.1001,109.0179,109.1001,50321.0
2019-02-12 14:00:00,119.49,119.52,119.36,119.38,31693.0,109.1001,109.1275,108.9814,108.9997,31693.0
2019-02-12 14:05:00,119.38,119.59,119.37,119.57,35520.0,108.9997,109.1914,108.9905,109.1732,35520.0
2019-02-12 14:10:00,119.57,119.62,119.49,119.56,31143.0,109.1732,109.2188,109.1001,109.164,31143.0
2019-02-12 14:15:00,119.57,119.73,119.57,119.72,31942.0,109.1732,109.3192,109.1732,109.3101,31942.0
2019-02-12 14:20:00,119.71,119.74,119.62,119.73,36917.0,109.301,109.3284,109.2188,109.3192,36917.0
2019-02-12 14:25:00,119.73,119.78,119.68,119.69,48090.0,109.3192,109.3649,109.2736,109.2827,48090.0
2019-02-12 14:30:00,119.7,119.7,119.6,119.68,25880.0,109.2919,109.2919,109.2005,109.2736,25880.0
2019-02-12 14:35:00,119.69,119.86,119.69,119.86,32331.0,109.2827,109.4379,109.2827,109.4379,32331.0
2019-02-12 14:40:00,119.86,119.9,119.79,119.84,23771.0,109.4379,109.4745,109.374,109.4197,23771.0
2019-02-12 14:45:00,119.86,119.86,119.71,119.72,67078.0,109.4379,109.4379,109.301,109.3101,67078.0
2019-02-12 14:50:00,119.72,119.75,119.63,119.65,53984.0,109.3101,109.3375,109.2279,109.2462,53984.0
2019-02-12 14:55:00,119.65,119.68,119.52,119.53,26645.0,109.2462,109.2736,109.1275,109.1366,26645.0
2019-02-12 15:00:00,119.53,119.55,119.34,119.35,42062.0,109.1366,109.1549,108.9632,108.9723,42062.0
2019-02-12 15:05:00,119.36,119.44,119.33,119.42,21808.0,108.9814,109.0545,108.954,109.0362,21808.0
2019-02-12 15:10:00,119.42,119.51,119.36,119.47,41027.0,109.0362,109.1184,108.9814,109.0818,41027.0
2019-02-12 15:15:00,119.47,119.58,119.46,119.5,27877.0,109.0818,109.1823,109.0727,109.1092,27877.0
2019-02-12 15:20:00,119.5,119.6,119.48,119.56,31609.0,109.1092,109.2005,109.091,109.164,31609.0
2019-02-12 15:25:00,119.56,119.57,119.34,119.41,54744.0,109.164,109.1732,108.9632,109.0271,54744.0
2019-02-12 15:30:00,119.41,119.46,119.4,119.41,43663.0,109.0271,109.0727,109.0179,109.0271,43663.0
2019-02-12 15:35:00,119.41,119.47,119.35,119.36,55648.0,109.0271,109.0818,108.9723,108.9814,55648.0
2019-02-12 15:40:00,119.37,119.41,119.31,119.33,48857.0,108.9905,109.0271,108.9358,108.954,48857.0
2019-02-12 15:45:00,119.33,119.34,119.18,119.25,88002.0,108.954,108.9632,108.8171,108.881,88002.0
2019-02-12 15:50:00,119.25,119.55,119.24,119.54,91699.0,108.881,109.1549,108.8718,109.1458,91699.0
2019-02-12 15:55:00,119.55,119.63,119.33,119.48,188590.0,109.1549,109.2279,108.954,109.091,188590.0
2019-02-13 09:30:00,119.6,119.6,119.12,119.29,48058.0,109.2005,109.2005,108.7623,108.9175,48058.0
2019-02-13 09:35:00,119.26,119.47,119.19,119.42,38735.0,108.8901,109.0818,108.8262,109.0362,38735.0
2019-02-13 09:40:00,119.4,119.76,119.39,119.72,54756.0,109.0179,109.3466,109.0088,109.3101,54756.0
2019-02-13 09:45:00,119.73,119.82,119.47,119.5,60682.0,109.3192,109.4014,109.0818,109.1092,60682.0
2019-02-13 09:50:00,119.48,119.6,119.36,119.48,31728.0,109.091,109.2005,108.9814,109.091,31728.0
2019-02-13 09:55:00,119.47,119.48,119.3,119.38,44355.0,109.0818,109.091,108.9266,108.9997,44355.0
2019-02-13 10:00:00,119.4,119.47,119.32,119.39,29591.0,109.0179,109.0818,108.9449,109.0088,29591.0
2019-02-13 10:05:00,119.41,119.47,119.23,119.26,23924.0,109.0271,109.0818,108.8627,108.8901,23924.0
2019-02-13 10:10:00,119.27,119.29,119.02,119.17,34016.0,108.8992,108.9175,108.671,108.8079,34016.0
2019-02-13 10:15:00,119.18,119.3,119.07,119.3,28919.0,108.8171,108.9266,108.7166,108.9266,28919.0
2019-02-13 10:20:00,119.28,119.28,119.08,119.11,35288.0,108.9084,108.9084,108.7258,108.7532,35288.0
2019-02-13 10:25:00,119.1,119.31,119.07,119.24,47875.0,108.744,108.9358,108.7166,108.8718,47875.0
2019-02-13 10:30:00,119.24,119.33,119.12,119.14,29061.0,108.8718,108.954,108.7623,108.7805,29061.0
2019-02-13 10:35:00,119.13,119.28,119.09,119.23,28785.0,108.7714,108.9084,108.7349,108.8627,28785.0
2019-02-13 10:40:00,119.2,119.23,119.1,119.23,33249.0,108.8353,108.8627,108.744,108.8627,33249.0
2019-02-13 10:45:00,119.24,119.28,119.17,119.25,44749.0,108.8718,108.9084,108.8079,108.881,44749.0
2019-02-13 10:50:00,119.25,119.26,119.12,119.17,33004.0,108.881,108.8901,108.7623,108.8079,33004.0
2019-02-13 10:55:00,119.16,119.17,119.09,119.1,25644.0,108.7988,108.8079,108.7349,108.744,25644.0
2019-02-13 11:00:00,119.12,119.15,118.99,119.0,72200.0,108.7623,108.7897,108.6436,108.6527,72200.0
2019-02-13 11:05:00,119.0,119.15,118.97,119.09,71002.0,108.6527,108.7897,108.6253,108.7349,71002.0
2019-02-13 11:10:00,119.08,119.08,118.85,118.86,69222.0,108.7258,108.7258,108.5158,108.5249,69222.0
2019-02-13 11:15:00,118.86,118.94,118.72,118.76,64436.0,108.5249,108.5979,108.3971,108.4336,64436.0
2019-02-13 11:20:00,118.75,118.8,118.68,118.74,53443.0,108.4245,108.4701,108.3605,108.4153,53443.0
2019-02-13 11:25:00,118.75,118.8,118.39,118.45,105669.0,108.4245,108.4701,108.0958,108.1505,105669.0
2019-02-13 11:30:00,118.45,118.45,118.2,118.21,59786.0,108.1505,108.1505,107.9223,107.9314,59786.0
2019-02-13 11:35:00,118.22,118.64,118.16,118.5,60438.0,107.9405,108.324,107.8858,108.1962,60438.0
2019-02-13 11:40:00,118.49,118.64,118.45,118.45,28513.0,108.1871,108.324,108.1505,108.1505,28513.0
2019-02-13 11:45:00,118.46,118.6,118.42,118.44,30673.0,108.1597,108.2875,108.1231,108.1414,30673.0
2019-02-13 11:50:00,118.44,118.61,118.43,118.59,24350.0,108.1414,108.2966,108.1323,108.2784,24350.0
2019-02-13 11:55:00,118.58,118.68,118.53,118.65,32276.0,108.2692,108.3605,108.2236,108.3332,32276.0
2019-02-13 12:00:00,118.64,118.8,118.62,118.64,24003.0,108.324,108.4701,108.3058,108.324,24003.0
2019-02-13 12:05:00,118.63,118.66,118.5,118.51,28887.0,108.3149,108.3423,108.1962,108.2053,28887.0
2019-02-13 12:10:00,118.51,118.6,118.48,118.58,23378.0,108.2053,108.2875,108.1779,108.2692,23378.0
2019-02-13 12:15:00,118.58,118.68,118.56,118.65,32244.0,108.2692,108.3605,108.251,108.3332,32244.0
2019-02-13 12:20:00,118.64,118.64,118.42,118.43,29233.0,108.324,108.324,108.1231,108.1323,29233.0
2019-02-13 12:25:00,118.42,118.44,118.36,118.38,45236.0,108.1231,108.1414,108.0684,108.0866,45236.0
2019-02-13 12:30:00,118.38,118.38,118.24,118.31,32401.0,108.0866,108.0866,107.9588,108.0227,32401.0
2019-02-13 12:35:00,118.31,118.33,118.19,118.2,22577.0,108.0227,108.041,107.9131,107.9223,22577.0
2019-02-13 12:40:00,118.19,118.41,118.17,118.31,34510.0,107.9131,108.114,107.8949,108.0227,34510.0
2019-02-13 12:45:00,118.31,118.39,118.19,118.21,33884.0,108.0227,108.0958,107.9131,107.9314,33884.0
2019-02-13 12:50:00,118.2,118.31,118.18,118.23,41129.0,107.9223,108.0227,107.904,107.9497,41129.0
2019-02-13 12:55:00,118.23,118.24,118.15,118.23,32405.0,107.9497,107.9588,107.8766,107.9497,32405.0
2019-02-13 13:00:00,118.23,118.24,118.11,118.23,95263.0,107.9497,107.9588,107.8401,107.9497,95263.0
2019-02-13 13:05:00,118.24,118.43,118.22,118.35,31506.0,107.9588,108.1323,107.9405,108.0592,31506.0
2019-02-13 13:10:00,118.36,118.45,118.35,118.44,30193.0,108.0684,108.1505,108.0592,108.1414,30193.0
2019-02-13 13:15:00,118.45,118.49,118.42,118.43,19292.0,108.1505,108.1871,108.1231,108.1323,19292.0
2019-02-13 13:20:00,118.44,118.5,118.42,118.49,20883.0,108.1414,108.1962,108.1231,108.1871,20883.0
2019-02-13 13:25:00,118.49,118.57,118.44,118.56,20310.0,108.1871,108.2601,108.1414,108.251,20310.0
2019-02-13 13:30:00,118.56,118.58,118.48,118.56,18634.0,108.251,108.2692,108.1779,108.251,18634.0
2019-02-13 13:35:00,118.55,118.6,118.47,118.48,26462.0,108.2418,108.2875,108.1688,108.1779,26462.0
2019-02-13 13:40:00,118.49,118.61,118.49,118.6,19001.0,108.1871,108.2966,108.1871,108.2875,19001.0
2019-02-13 13:45:00,118.61,118.78,118.6,118.77,30407.0,108.2966,108.4518,108.2875,108.4427,30407.0
2019-02-13 13:50:00,118.79,118.81,118.73,118.79,43197.0,108.461,108.4792,108.4062,108.461,43197.0
2019-02-13 13:55:00,118.79,119.03,118.76,118.94,54588.0,108.461,108.6801,108.4336,108.5979,54588.0
2019-02-13 14:00:00,118.94,118.95,118.88,118.94,18610.0,108.5979,108.6071,108.5432,108.5979,18610.0
2019-02-13 14:05:00,118.94,118.94,118.88,118.91,81087.0,108.5979,108.5979,108.5432,108.5705,81087.0
2019-02-13 14:10:00,118.92,119.2,118.9,119.11,89128.0,108.5797,108.8353,108.5614,108.7532,89128.0
2019-02-13 14:15:00,119.11,119.4,119.11,119.27,67307.0,108.7532,109.0179,108.7532,108.8992,67307.0
2019-02-13 14:20:00,119.27,119.46,119.2,119.43,103264.0,108.8992,109.0727,108.8353,109.0453,103264.0
2019-02-13 14:25:00,119.45,119.59,119.4,119.55,52787.0,109.0636,109.1914,109.0179,109.1549,52787.0
2019-02-13 14:30:00,119.54,119.68,119.53,119.58,86479.0,109.1458,109.2736,109.1366,109.1823,86479.0
2019-02-13 14:35:00,119.59,119.85,119.58,119.83,65503.0,109.1914,109.4288,109.1823,109.4105,65503.0
2019-02-13 14:40:00,119.83,119.98,119.73,119.97,52911.0,109.4105,109.5475,109.3192,109.5384,52911.0
2019-02-13 14:45:00,119.97,120.03,119.85,119.92,113182.0,109.5384,109.5932,109.4288,109.4927,113182.0
2019-02-13 14:50:00,119.92,120.07,119.92,120.07,77024.0,109.4927,109.6297,109.4927,109.6297,77024.0
2019-02-13 14:55:00,120.07,120.28,120.07,120.17,87983.0,109.6297,109.8214,109.6297,109.721,87983.0
2019-02-13 15:00:00,120.12,120.26,120.06,120.19,53049.0,109.6753,109.8032,109.6205,109.7392,53049.0
2019-02-13 15:05:00,120.17,120.19,120.07,120.07,41812.0,109.721,109.7392,109.6297,109.6297,41812.0
2019-02-13 15:10:00,120.09,120.14,120.0,120.09,70481.0,109.6479,109.6936,109.5658,109.6479,70481.0
2019-02-13 15:15:00,120.09,120.13,119.97,119.98,106375.0,109.6479,109.6845,109.5384,109.5475,106375.0
2019-02-13 15:20:00,119.99,120.09,119.93,119.94,38208.0,109.5566,109.6479,109.5019,109.511,38208.0
2019-02-13 15:25:00,119.94,119.99,119.87,119.95,48457.0,109.511,109.5566,109.4471,109.5201,48457.0
2019-02-13 15:30:00,119.96,119.98,119.9,119.94,49659.0,109.5292,109.5475,109.4745,109.511,49659.0
2019-02-13 15:35:00,119.95,119.98,119.73,119.81,61055.0,109.5201,109.5475,109.3192,109.3923,61055.0
2019-02-13 15:40:00,119.82,119.93,119.81,119.85,56840.0,109.4014,109.5019,109.3923,109.4288,56840.0
2019-02-13 15:45:00,119.85,119.86,119.55,119.8,119663.0,109.4288,109.4379,109.1549,109.3832,119663.0
2019-02-13 15:50:00,119.79,119.79,119.6,119.63,110831.0,109.374,109.374,109.2005,109.2279,110831.0
2019-02-13 15:55:00,119.63,119.78,119.49,119.72,256613.0,109.2279,109.3649,109.1001,109.3101,256613.0
2019-02-14 09:30:00,118.94,119.32,118.92,119.24,70609.0,109.178,109.5268,109.1597,109.4534,70609.0
2019-02-14 09:35:00,119.25,119.9,119.18,119.78,35390.0,109.4626,110.0592,109.3983,109.9491,35390.0
2019-02-14 09:40:00,119.75,119.92,119.45,119.52,18891.0,109.9215,110.0776,109.6462,109.7104,18891.0
2019-02-14 09:45:00,119.48,119.76,119.37,119.37,24903.0,109.6737,109.9307,109.5727,109.5727,24903.0
2019-02-14 09:50:00,119.31,119.69,119.06,119.07,38377.0,109.5177,109.8665,109.2882,109.2974,38377.0
2019-02-14 09:55:00,119.07,119.47,119.03,119.04,27581.0,109.2974,109.6645,109.2606,109.2698,27581.0
2019-02-14 10:00:00,119.01,119.17,118.83,119.05,39404.0,109.2423,109.3891,109.0771,109.279,39404.0
2019-02-14 10:05:00,119.08,119.27,118.92,119.05,16405.0,109.3065,109.4809,109.1597,109.279,16405.0
2019-02-14 10:10:00,119.05,119.24,118.98,119.12,49380.0,109.279,109.4534,109.2147,109.3432,49380.0
2019-02-14 10:15:00,119.09,119.52,119.09,119.39,32741.0,109.3157,109.7104,109.3157,109.5911,32741.0
2019-02-14 10:20:00,119.37,119.4,118.98,118.98,57933.0,109.5727,109.6003,109.2147,109.2147,57933.0
2019-02-14 10:25:00,118.98,119.07,118.93,119.04,23105.0,109.2147,109.2974,109.1688,109.2698,23105.0
2019-02-14 10:30:00,119.06,119.27,118.88,119.25,33452.0,109.2882,109.4809,109.1229,109.4626,33452.0
2019-02-14 10:35:00,119.25,119.29,118.8,119.1,97667.0,109.4626,109.4993,109.0495,109.3249,97667.0
2019-02-14 10:40:00,119.1,119.36,119.05,119.24,65059.0,109.3249,109.5636,109.279,109.4534,65059.0
2019-02-14 10:45:00,119.22,119.29,119.11,119.16,52583.0,109.435,109.4993,109.3341,109.38,52583.0
2019-02-14 10:50:00,119.17,119.21,118.97,119.18,34015.0,109.3891,109.4259,109.2056,109.3983,34015.0
2019-02-14 10:55:00,119.19,119.58,119.14,119.38,29216.0,109.4075,109.7655,109.3616,109.5819,29216.0
2019-02-14 11:00:00,119.39,119.5,119.22,119.47,45719.0,109.5911,109.6921,109.435,109.6645,45719.0
2019-02-14 11:05:00,119.48,119.71,119.43,119.7,37896.0,109.6737,109.8848,109.6278,109.8756,37896.0
2019-02-14 11:10:00,119.69,119.8,119.5,119.53,33192.0,109.8665,109.9674,109.6921,109.7196,33192.0
2019-02-14 11:15:00,119.55,119.73,119.48,119.68,30835.0,109.738,109.9032,109.6737,109.8573,30835.0
2019-02-14 11:20:00,119.67,119.75,119.61,119.73,42861.0,109.8481,109.9215,109.793,109.9032,42861.0
2019-02-14 11:25:00,119.73,119.86,119.65,119.86,28093.0,109.9032,110.0225,109.8297,110.0225,28093.0
2019-02-14 11:30:00,119.86,119.9,119.73,119.82,21422.0,110.0225,110.0592,109.9032,109.9858,21422.0
2019-02-14 11:35:00,119.82,119.89,119.75,119.89,23273.0,109.9858,110.0501,109.9215,110.0501,23273.0
2019-02-14 11:40:00,119.89,120.25,119.89,120.22,103034.0,110.0501,110.3805,110.0501,110.353,103034.0
2019-02-14 11:45:00,120.22,120.23,120.0,120.07,26987.0,110.353,110.3621,110.151,110.2153,26987.0
2019-02-14 11:50:00,120.07,120.19,120.06,120.15,10765.0,110.2153,110.3254,110.2061,110.2887,10765.0
2019-02-14 11:55:00,120.16,120.27,120.15,120.25,16211.0,110.2979,110.3989,110.2887,110.3805,16211.0
2019-02-14 12:00:00,120.27,120.4,120.24,120.39,16684.0,110.3989,110.5182,110.3713,110.509,16684.0
2019-02-14 12:05:00,120.37,120.47,120.31,120.4,16472.0,110.4907,110.5824,110.4356,110.5182,16472.0
2019-02-14 12:10:00,120.4,120.47,120.36,120.47,11914.0,110.5182,110.5824,110.4815,110.5824,11914.0
2019-02-14 12:15:00,120.46,120.72,120.4,120.72,19054.0,110.5733,110.8119,110.5182,110.8119,19054.0
2019-02-14 12:20:00,120.7,120.8,120.69,120.75,18351.0,110.7936,110.8854,110.7844,110.8395,18351.0
2019-02-14 12:25:00,120.76,120.76,120.61,120.65,13732.0,110.8486,110.8486,110.711,110.7477,13732.0
2019-02-14 12:30:00,120.66,120.83,120.66,120.75,45636.0,110.7569,110.9129,110.7569,110.8395,45636.0
2019-02-14 12:35:00,120.74,120.98,120.66,120.66,45589.0,110.8303,111.0506,110.7569,110.7569,45589.0
2019-02-14 12:40:00,120.66,120.88,120.63,120.87,12848.0,110.7569,110.9588,110.7293,110.9496,12848.0
2019-02-14 12:45:00,120.87,120.88,120.79,120.85,13054.0,110.9496,110.9588,110.8762,110.9313,13054.0
2019-02-14 12:50:00,120.84,120.89,120.82,120.84,15299.0,110.9221,110.968,110.9037,110.9221,15299.0
2019-02-14 12:55:00,120.84,121.01,120.83,120.98,21273.0,110.9221,111.0781,110.9129,111.0506,21273.0
2019-02-14 13:00:00,120.99,121.25,120.83,120.9,27223.0,111.0598,111.2984,110.9129,110.9772,27223.0
2019-02-14 13:05:00,120.9,120.91,120.76,120.83,16364.0,110.9772,110.9863,110.8486,110.9129,16364.0
2019-02-14 13:10:00,120.82,120.83,120.55,120.56,24340.0,110.9037,110.9129,110.6559,110.6651,24340.0
2019-02-14 13:15:00,120.56,120.66,120.53,120.58,23199.0,110.6651,110.7569,110.6375,110.6834,23199.0
2019-02-14 13:20:00,120.59,120.67,120.54,120.54,21501.0,110.6926,110.766,110.6467,110.6467,21501.0
2019-02-14 13:25:00,120.55,120.77,120.55,120.76,19270.0,110.6559,110.8578,110.6559,110.8486,19270.0
2019-02-14 13:30:00,120.8,120.81,120.62,120.65,19399.0,110.8854,110.8945,110.7201,110.7477,19399.0
2019-02-14 13:35:00,120.65,120.79,120.63,120.68,26725.0,110.7477,110.8762,110.7293,110.7752,26725.0
2019-02-14 13:40:00,120.68,120.8,120.61,120.72,15769.0,110.7752,110.8854,110.711,110.8119,15769.0
2019-02-14 13:45:00,120.7,120.71,120.64,120.66,14668.0,110.7936,110.8028,110.7385,110.7569,14668.0
2019-02-14 13:50:00,120.66,120.69,120.55,120.61,23834.0,110.7569,110.7844,110.6559,110.711,23834.0
2019-02-14 13:55:00,120.61,120.61,120.47,120.48,47224.0,110.711,110.711,110.5824,110.5916,47224.0
2019-02-14 14:00:00,120.46,120.62,120.42,120.59,38582.0,110.5733,110.7201,110.5366,110.6926,38582.0
2019-02-14 14:05:00,120.56,120.69,120.53,120.65,42740.0,110.6651,110.7844,110.6375,110.7477,42740.0
2019-02-14 14:10:00,120.67,120.71,120.63,120.66,19390.0,110.766,110.8028,110.7293,110.7569,19390.0
2019-02-14 14:15:00,120.68,120.69,120.47,120.48,61432.0,110.7752,110.7844,110.5824,110.5916,61432.0
2019-02-14 14:20:00,120.49,120.65,120.45,120.63,24197.0,110.6008,110.7477,110.5641,110.7293,24197.0
2019-02-14 14:25:00,120.65,120.7,120.5,120.5,50593.0,110.7477,110.7936,110.61,110.61,50593.0
2019-02-14 14:30:00,120.5,120.52,120.41,120.52,27276.0,110.61,110.6283,110.5274,110.6283,27276.0
2019-02-14 14:35:00,120.53,120.59,120.47,120.54,14421.0,110.6375,110.6926,110.5824,110.6467,14421.0
2019-02-14 14:40:00,120.55,120.67,120.55,120.62,17217.0,110.6559,110.766,110.6559,110.7201,17217.0
2019-02-14 14:45:00,120.62,120.63,120.49,120.5,30898.0,110.7201,110.7293,110.6008,110.61,30898.0
2019-02-14 14:50:00,120.48,120.54,120.41,120.45,26920.0,110.5916,110.6467,110.5274,110.5641,26920.0
2019-02-14 14:55:00,120.46,120.46,120.28,120.41,27377.0,110.5733,110.5733,110.408,110.5274,27377.0
2019-02-14 15:00:00,120.4,120.52,120.37,120.37,37414.0,110.5182,110.6283,110.4907,110.4907,37414.0
2019-02-14 15:05:00,120.38,120.64,120.32,120.41,36333.0,110.4998,110.7385,110.4448,110.5274,36333.0
2019-02-14 15:10:00,120.38,120.38,120.09,120.18,26185.0,110.4998,110.4998,110.2336,110.3162,26185.0
2019-02-14 15:15:00,120.18,120.26,120.14,120.21,26055.0,110.3162,110.3897,110.2795,110.3438,26055.0
2019-02-14 15:20:00,120.23,120.35,120.19,120.3,26626.0,110.3621,110.4723,110.3254,110.4264,26626.0
2019-02-14 15:25:00,120.29,120.34,120.2,120.24,31904.0,110.4172,110.4631,110.3346,110.3713,31904.0
2019-02-14 15:30:00,120.23,120.46,120.21,120.41,33094.0,110.3621,110.5733,110.3438,110.5274,33094.0
2019-02-14 15:35:00,120.41,120.51,120.38,120.5,52406.0,110.5274,110.6192,110.4998,110.61,52406.0
2019-02-14 15:40:00,120.51,120.76,120.49,120.75,77430.0,110.6192,110.8486,110.6008,110.8395,77430.0
2019-02-14 15:45:00,120.75,120.75,120.57,120.65,135598.0,110.8395,110.8395,110.6742,110.7477,135598.0
2019-02-14 15:50:00,120.65,120.72,120.55,120.6,176776.0,110.7477,110.8119,110.6559,110.7018,176776.0
2019-02-14 15:55:00,120.6,120.81,120.55,120.71,280354.0,110.7018,110.8945,110.6559,110.8028,280354.0
2019-02-15 09:30:00,121.18,121.25,120.85,120.85,286780.0,111.2342,111.2984,110.9313,110.9313,286780.0
2019-02-15 09:35:00,120.9,121.0,120.4,120.51,69971.0,110.9772,111.0689,110.5182,110.6192,69971.0
2019-02-15 09:40:00,120.53,121.19,120.52,120.93,83595.0,110.6375,111.2434,110.6283,111.0047,83595.0
2019-02-15 09:45:00,120.9,121.19,120.9,121.1,54895.0,110.9772,111.2434,110.9772,111.1607,54895.0
2019-02-15 09:50:00,121.14,121.16,120.98,121.01,63502.0,111.1975,111.2158,111.0506,111.0781,63502.0
2019-02-15 09:55:00,121.01,121.2,120.95,121.05,29543.0,111.0781,111.2525,111.0231,111.1148,29543.0
2019-02-15 10:00:00,121.05,121.15,120.95,121.0,22355.0,111.1148,111.2066,111.0231,111.0689,22355.0
2019-02-15 10:05:00,120.98,121.1,120.92,121.03,22295.0,111.0506,111.1607,110.9955,111.0965,22295.0
2019-02-15 10:10:00,121.05,121.16,120.87,120.93,30813.0,111.1148,111.2158,110.9496,111.0047,30813.0
2019-02-15 10:15:00,120.95,121.0,120.72,121.0,23211.0,111.0231,111.0689,110.8119,111.0689,23211.0
2019-02-15 10:20:00,120.98,121.14,120.94,121.14,67937.0,111.0506,111.1975,111.0139,111.1975,67937.0
2019-02-15 10:25:00,121.15,121.25,120.98,121.06,47943.0,111.2066,111.2984,111.0506,111.124,47943.0
2019-02-15 10:30:00,121.08,121.19,120.94,121.02,28653.0,111.1424,111.2434,111.0139,111.0873,28653.0
2019-02-15 10:35:00,121.03,121.11,120.81,121.08,45353.0,111.0965,111.1699,110.8945,111.1424,45353.0
2019-02-15 10:40:00,121.1,121.14,121.01,121.01,21321.0,111.1607,111.1975,111.0781,111.0781,21321.0
2019-02-15 10:45:00,121.04,121.13,120.97,121.07,22178.0,111.1057,111.1883,111.0414,111.1332,22178.0
2019-02-15 10:50:00,121.08,121.14,120.91,121.04,49269.0,111.1424,111.1975,110.9863,111.1057,49269.0
2019-02-15 10:55:00,121.04,121.08,120.94,120.94,52291.0,111.1057,111.1424,111.0139,111.0139,52291.0
2019-02-15 11:00:00,120.94,121.03,120.87,120.99,43684.0,111.0139,111.0965,110.9496,111.0598,43684.0
2019-02-15 11:05:00,121.01,121.02,120.86,121.0,43720.0,111.0781,111.0873,110.9404,111.0689,43720.0
2019-02-15 11:10:00,121.0,121.08,120.95,121.08,23003.0,111.0689,111.1424,111.0231,111.1424,23003.0
2019-02-15 11:15:00,121.07,121.09,120.98,121.09,43272.0,111.1332,111.1516,111.0506,111.1516,43272.0
2019-02-15 11:20:00,121.08,121.18,121.07,121.17,37399.0,111.1424,111.2342,111.1332,111.225,37399.0
2019-02-15 11:25:00,121.16,121.41,121.15,121.4,78912.0,111.2158,111.4453,111.2066,111.4361,78912.0
2019-02-15 11:30:00,121.4,121.54,121.32,121.47,41136.0,111.4361,111.5646,111.3627,111.5004,41136.0
2019-02-15 11:35:00,121.46,121.47,121.31,121.37,27146.0,111.4912,111.5004,111.3535,111.4086,27146.0
2019-02-15 11:40:00,121.36,121.39,121.21,121.31,40958.0,111.3994,111.4269,111.2617,111.3535,40958.0
2019-02-15 11:45:00,121.33,121.34,121.24,121.25,18543.0,111.3719,111.381,111.2893,111.2984,18543.0
2019-02-15 11:50:00,121.24,121.41,121.22,121.37,24012.0,111.2893,111.4453,111.2709,111.4086,24012.0
2019-02-15 11:55:00,121.36,121.48,121.34,121.48,14254.0,111.3994,111.5096,111.381,111.5096,14254.0
2019-02-15 12:00:00,121.48,121.49,121.39,121.44,18080.0,111.5096,111.5187,111.4269,111.4728,18080.0
2019-02-15 12:05:00,121.45,121.49,121.31,121.42,45901.0,111.482,111.5187,111.3535,111.4545,45901.0
2019-02-15 12:10:00,121.42,121.57,121.35,121.51,53494.0,111.4545,111.5922,111.3902,111.5371,53494.0
2019-02-15 12:15:00,121.5,121.65,121.47,121.62,21843.0,111.5279,111.6656,111.5004,111.6381,21843.0
2019-02-15 12:20:00,121.62,121.64,121.51,121.51,15551.0,111.6381,111.6564,111.5371,111.5371,15551.0
2019-02-15 12:25:00,121.53,121.54,121.32,121.37,28051.0,111.5554,111.5646,111.3627,111.4086,28051.0
2019-02-15 12:30:00,121.37,121.39,121.26,121.39,27701.0,111.4086,111.4269,111.3076,111.4269,27701.0
2019-02-15 12:35:00,121.4,121.47,121.38,121.44,18600.0,111.4361,111.5004,111.4178,111.4728,18600.0
2019-02-15 12:40:00,121.45,121.57,121.43,121.53,17681.0,111.482,111.5922,111.4637,111.5554,17681.0
2019-02-15 12:45:00,121.53,121.55,121.41,121.44,18388.0,111.5554,111.5738,111.4453,111.4728,18388.0
2019-02-15 12:50:00,121.42,121.44,121.36,121.37,15541.0,111.4545,111.4728,111.3994,111.4086,15541.0
2019-02-15 12:55:00,121.37,121.46,121.37,121.4,16891.0,111.4086,111.4912,111.4086,111.4361,16891.0
2019-02-15 13:00:00,121.41,121.53,121.41,121.52,21351.0,111.4453,111.5554,111.4453,111.5463,21351.0
2019-02-15 13:05:00,121.53,121.54,121.4,121.4,18625.0,111.5554,111.5646,111.4361,111.4361,18625.0
2019-02-15 13:10:00,121.39,121.47,121.36,121.42,17903.0,111.4269,111.5004,111.3994,111.4545,17903.0
2019-02-15 13:15:00,121.41,121.5,121.39,121.43,24135.0,111.4453,111.5279,111.4269,111.4637,24135.0
2019-02-15 13:20:00,121.42,121.57,121.39,121.57,19845.0,111.4545,111.5922,111.4269,111.5922,19845.0
2019-02-15 13:25:00,121.56,121.63,121.47,121.54,19432.0,111.583,111.6472,111.5004,111.5646,19432.0
2019-02-15 13:30:00,121.53,121.61,121.51,121.61,15129.0,111.5554,111.6289,111.5371,111.6289,15129.0
2019-02-15 13:35:00,121.61,121.69,121.54,121.69,38374.0,111.6289,111.7023,111.5646,111.7023,38374.0
2019-02-15 13:40:00,121.69,121.72,121.59,121.61,21073.0,111.7023,111.7299,111.6105,111.6289,21073.0
2019-02-15 13:45:00,121.6,121.7,121.6,121.63,30405.0,111.6197,111.7115,111.6197,111.6472,30405.0
2019-02-15 13:50:00,121.64,121.67,121.57,121.57,32474.0,111.6564,111.684,111.5922,111.5922,32474.0
2019-02-15 13:55:00,121.56,121.65,121.55,121.58,28931.0,111.583,111.6656,111.5738,111.6013,28931.0
2019-02-15 14:00:00,121.58,121.68,121.58,121.68,29535.0,111.6013,111.6931,111.6013,111.6931,29535.0
2019-02-15 14:05:00,121.68,121.77,121.68,121.73,54575.0,111.6931,111.7758,111.6931,111.739,54575.0
2019-02-15 14:10:00,121.73,121.76,121.64,121.74,36335.0,111.739,111.7666,111.6564,111.7482,36335.0
2019-02-15 14:15:00,121.74,121.85,121.71,121.85,28432.0,111.7482,111.8492,111.7207,111.8492,28432.0
2019-02-15 14:20:00,121.84,121.86,121.79,121.83,32379.0,111.84,111.8584,111.7941,111.8308,32379.0
2019-02-15 14:25:00,121.82,122.04,121.81,121.99,84608.0,111.8216,112.0236,111.8125,111.9777,84608.0
2019-02-15 14:30:00,121.99,122.07,121.97,122.0,34992.0,111.9777,112.0511,111.9593,111.9869,34992.0
2019-02-15 14:35:00,121.99,122.0,121.87,121.98,25276.0,111.9777,111.9869,111.8675,111.9685,25276.0
2019-02-15 14:40:00,121.98,122.14,121.97,122.13,34509.0,111.9685,112.1154,111.9593,112.1062,34509.0
2019-02-15 14:45:00,122.13,122.22,122.09,122.21,37276.0,112.1062,112.1888,112.0695,112.1796,37276.0
2019-02-15 14:50:00,122.22,122.33,122.21,122.28,33183.0,112.1888,112.2898,112.1796,112.2439,33183.0
2019-02-15 14:55:00,122.27,122.29,122.14,122.25,37061.0,112.2347,112.2531,112.1154,112.2164,37061.0
2019-02-15 15:00:00,122.24,122.26,122.19,122.23,30715.0,112.2072,112.2255,112.1613,112.198,30715.0
2019-02-15 15:05:00,122.24,122.3,122.21,122.3,36553.0,112.2072,112.2623,112.1796,112.2623,36553.0
2019-02-15 15:10:00,122.3,122.4,122.29,122.4,67196.0,112.2623,112.354,112.2531,112.354,67196.0
2019-02-15 15:15:00,122.4,122.4,122.31,122.32,75526.0,112.354,112.354,112.2714,112.2806,75526.0
2019-02-15 15:20:00,122.31,122.37,122.15,122.17,83075.0,112.2714,112.3265,112.1246,112.1429,83075.0
2019-02-15 15:25:00,122.16,122.17,121.92,121.92,50426.0,112.1337,112.1429,111.9134,111.9134,50426.0
2019-02-15 15:30:00,121.92,122.13,121.92,122.08,130315.0,111.9134,112.1062,111.9134,112.0603,130315.0
2019-02-15 15:35:00,122.07,122.07,121.96,122.03,59576.0,112.0511,112.0511,111.9502,112.0144,59576.0
2019-02-15 15:40:00,122.02,122.19,121.97,122.15,111276.0,112.0052,112.1613,111.9593,112.1246,111276.0
2019-02-15 15:45:00,122.15,122.45,122.15,122.43,114428.0,112.1246,112.3999,112.1246,112.3816,114428.0
2019-02-15 15:50:00,122.43,122.44,122.12,122.16,157002.0,112.3816,112.3908,112.097,112.1337,157002.0
2019-02-15 15:55:00,122.16,122.48,122.15,122.46,464271.0,112.1337,112.4275,112.1246,112.4091,464271.0
2019-02-19 09:30:00,121.31,122.26,121.3,122.16,150650.0,111.3535,112.2255,111.3443,112.1337,150650.0
2019-02-19 09:35:00,122.17,122.66,122.07,122.48,87054.0,112.1429,112.5927,112.0511,112.4275,87054.0
2019-02-19 09:40:00,122.46,122.49,122.18,122.23,37324.0,112.4091,112.4367,112.1521,112.198,37324.0
2019-02-19 09:45:00,122.19,122.46,122.04,122.4,50972.0,112.1613,112.4091,112.0236,112.354,50972.0
2019-02-19 09:50:00,122.41,122.56,122.13,122.34,111352.0,112.3632,112.5009,112.1062,112.299,111352.0
2019-02-19 09:55:00,122.33,122.76,122.22,122.59,89776.0,112.2898,112.6845,112.1888,112.5284,89776.0
2019-02-19 10:00:00,122.56,122.6,122.23,122.24,71994.0,112.5009,112.5376,112.198,112.2072,71994.0
2019-02-19 10:05:00,122.23,122.42,122.2,122.38,62363.0,112.198,112.3724,112.1705,112.3357,62363.0
2019-02-19 10:10:00,122.38,122.52,122.33,122.48,72001.0,112.3357,112.4642,112.2898,112.4275,72001.0
2019-02-19 10:15:00,122.48,122.57,122.41,122.57,71676.0,112.4275,112.5101,112.3632,112.5101,71676.0
2019-02-19 10:20:00,122.57,122.58,122.46,122.48,60679.0,112.5101,112.5193,112.4091,112.4275,60679.0
2019-02-19 10:25:00,122.48,122.49,122.34,122.39,55039.0,112.4275,112.4367,112.299,112.3449,55039.0
2019-02-19 10:30:00,122.4,122.48,122.33,122.42,60210.0,112.354,112.4275,112.2898,112.3724,60210.0
2019-02-19 10:35:00,122.43,122.43,122.21,122.22,55424.0,112.3816,112.3816,112.1796,112.1888,55424.0
2019-02-19 10:40:00,122.22,122.23,122.12,122.15,63793.0,112.1888,112.198,112.097,112.1246,63793.0
2019-02-19 10:45:00,122.15,122.3,122.02,122.06,119346.0,112.1246,112.2623,112.0052,112.0419,119346.0
2019-02-19 10:50:00,122.05,122.23,122.04,122.1,47127.0,112.0328,112.198,112.0236,112.0787,47127.0
2019-02-19 10:55:00,122.1,122.15,122.01,122.12,45967.0,112.0787,112.1246,111.9961,112.097,45967.0
2019-02-19 11:00:00,122.12,122.16,122.03,122.11,52576.0,112.097,112.1337,112.0144,112.0878,52576.0
2019-02-19 11:05:00,122.11,122.24,122.06,122.19,65404.0,112.0878,112.2072,112.0419,112.1613,65404.0
2019-02-19 11:10:00,122.2,122.32,122.18,122.22,53701.0,112.1705,112.2806,112.1521,112.1888,53701.0
2019-02-19 11:15:00,122.21,122.28,122.17,122.23,67207.0,112.1796,112.2439,112.1429,112.198,67207.0
2019-02-19 11:20:00,122.23,122.31,122.16,122.25,66610.0,112.198,112.2714,112.1337,112.2164,66610.0
2019-02-19 11:25:00,122.24,122.33,122.16,122.32,60202.0,112.2072,112.2898,112.1337,112.2806,60202.0
2019-02-19 11:30:00,122.31,122.37,122.18,122.18,52230.0,112.2714,112.3265,112.1521,112.1521,52230.0
2019-02-19 11:35:00,122.18,122.18,122.03,122.03,71124.0,112.1521,112.1521,112.0144,112.0144,71124.0
2019-02-19 11:40:00,122.03,122.11,122.0,122.08,73372.0,112.0144,112.0878,111.9869,112.0603,73372.0
2019-02-19 11:45:00,122.07,122.31,122.07,122.22,42384.0,112.0511,112.2714,112.0511,112.1888,42384.0
2019-02-19 11:50:00,122.21,122.23,122.07,122.14,37232.0,112.1796,112.198,112.0511,112.1154,37232.0
2019-02-19 11:55:00,122.13,122.19,122.0,122.19,47474.0,112.1062,112.1613,111.9869,112.1613,47474.0
2019-02-19 12:00:00,122.2,122.22,122.12,122.14,32325.0,112.1705,112.1888,112.097,112.1154,32325.0
2019-02-19 12:05:00,122.14,122.19,121.99,122.02,50750.0,112.1154,112.1613,111.9777,112.0052,50750.0
2019-02-19 12:10:00,122.02,122.26,122.01,122.21,49438.0,112.0052,112.2255,111.9961,112.1796,49438.0
2019-02-19 12:15:00,122.22,122.34,122.18,122.34,43371.0,112.1888,112.299,112.1521,112.299,43371.0
2019-02-19 12:20:00,122.34,122.42,122.3,122.39,37047.0,112.299,112.3724,112.2623,112.3449,37047.0
2019-02-19 12:25:00,122.39,122.39,122.28,122.28,29853.0,112.3449,112.3449,112.2439,112.2439,29853.0
2019-02-19 12:30:00,122.28,122.37,122.26,122.36,34981.0,112.2439,112.3265,112.2255,112.3173,34981.0
2019-02-19 12:35:00,122.36,122.46,122.32,122.42,40599.0,112.3173,112.4091,112.2806,112.3724,40599.0
2019-02-19 12:40:00,122.42,122.43,122.38,122.41,35838.0,112.3724,112.3816,112.3357,112.3632,35838.0
2019-02-19 12:45:00,122.41,122.52,122.4,122.52,40048.0,112.3632,112.4642,112.354,112.4642,40048.0
2019-02-19 12:50:00,122.53,122.61,122.51,122.59,54303.0,112.4734,112.5468,112.455,112.5284,54303.0
2019-02-19 12:55:00,122.58,122.58,122.37,122.41,42475.0,112.5193,112.5193,112.3265,112.3632,42475.0
2019-02-19 13:00:00,122.41,122.43,122.33,122.4,32059.0,112.3632,112.3816,112.2898,112.354,32059.0
2019-02-19 13:05:00,122.4,122.44,122.37,122.4,39105.0,112.354,112.3908,112.3265,112.354,39105.0
2019-02-19 13:10:00,122.41,122.44,122.38,122.4,31576.0,112.3632,112.3908,112.3357,112.354,31576.0
2019-02-19 13:15:00,122.4,122.43,122.28,122.28,49318.0,112.354,112.3816,112.2439,112.2439,49318.0
2019-02-19 13:20:00,122.28,122.28,122.12,122.14,38820.0,112.2439,112.2439,112.097,112.1154,38820.0
2019-02-19 13:25:00,122.13,122.19,122.05,122.08,37349.0,112.1062,112.1613,112.0328,112.0603,37349.0
2019-02-19 13:30:00,122.08,122.19,122.03,122.08,41377.0,112.0603,112.1613,112.0144,112.0603,41377.0
2019-02-19 13:35:00,122.08,122.28,122.08,122.28,37400.0,112.0603,112.2439,112.0603,112.2439,37400.0
2019-02-19 13:40:00,122.26,122.33,122.22,122.31,38571.0,112.2255,112.2898,112.1888,112.2714,38571.0
2019-02-19 13:45:00,122.32,122.32,122.24,122.26,43003.0,112.2806,112.2806,112.2072,112.2255,43003.0
2019-02-19 13:50:00,122.26,122.37,122.26,122.36,35933.0,112.2255,112.3265,112.2255,112.3173,35933.0
2019-02-19 13:55:00,122.37,122.42,122.32,122.36,42751.0,112.3265,112.3724,112.2806,112.3173,42751.0
2019-02-19 14:00:00,122.37,122.44,122.3,122.37,37079.0,112.3265,112.3908,112.2623,112.3265,37079.0
2019-02-19 14:05:00,122.37,122.51,122.35,122.49,41684.0,112.3265,112.455,112.3081,112.4367,41684.0
2019-02-19 14:10:00,122.5,122.61,122.49,122.59,37458.0,112.4458,112.5468,112.4367,112.5284,37458.0
2019-02-19 14:15:00,122.6,122.79,122.58,122.77,42324.0,112.5376,112.712,112.5193,112.6937,42324.0
2019-02-19 14:20:00,122.77,123.0,122.72,122.98,79593.0,112.6937,112.9048,112.6478,112.8864,79593.0
2019-02-19 14:25:00,122.98,123.11,122.94,123.09,59329.0,112.8864,113.0058,112.8497,112.9874,59329.0
2019-02-19 14:30:00,123.09,123.29,123.09,123.27,54340.0,112.9874,113.171,112.9874,113.1526,54340.0
2019-02-19 14:35:00,123.28,123.33,123.14,123.17,73558.0,113.1618,113.2077,113.0333,113.0608,73558.0
2019-02-19 14:40:00,123.18,123.23,123.02,123.19,103724.0,113.07,113.1159,112.9232,113.0792,103724.0
2019-02-19 14:45:00,123.18,123.21,123.09,123.16,107883.0,113.07,113.0976,112.9874,113.0517,107883.0
2019-02-19 14:50:00,123.16,123.27,123.01,123.18,121629.0,113.0517,113.1526,112.914,113.07,121629.0
2019-02-19 14:55:00,123.18,123.18,122.97,122.98,72627.0,113.07,113.07,112.8773,112.8864,72627.0
2019-02-19 15:00:00,122.98,123.02,122.91,122.91,81714.0,112.8864,112.9232,112.8222,112.8222,81714.0
2019-02-19 15:05:00,122.9,122.97,122.76,122.83,111607.0,112.813,112.8773,112.6845,112.7488,111607.0
2019-02-19 15:10:00,122.84,122.91,122.76,122.88,59256.0,112.7579,112.8222,112.6845,112.7946,59256.0
2019-02-19 15:15:00,122.89,122.94,122.77,122.82,50865.0,112.8038,112.8497,112.6937,112.7396,50865.0
2019-02-19 15:20:00,122.83,122.86,122.66,122.79,78053.0,112.7488,112.7763,112.5927,112.712,78053.0
2019-02-19 15:25:00,122.77,122.9,122.74,122.89,77681.0,112.6937,112.813,112.6661,112.8038,77681.0
2019-02-19 15:30:00,122.9,123.12,122.86,123.09,131541.0,112.813,113.0149,112.7763,112.9874,131541.0
2019-02-19 15:35:00,123.09,123.2,123.06,123.12,94322.0,112.9874,113.0884,112.9599,113.0149,94322.0
2019-02-19 15:40:00,123.12,123.14,123.07,123.09,96739.0,113.0149,113.0333,112.9691,112.9874,96739.0
2019-02-19 15:45:00,123.09,123.11,122.49,122.51,331592.0,112.9874,113.0058,112.4367,112.455,331592.0
2019-02-19 15:50:00,122.5,122.65,122.38,122.44,282491.0,112.4458,112.5835,112.3357,112.3908,282491.0
2019-02-19 15:55:00,122.45,122.45,122.1,122.17,475945.0,112.3999,112.3999,112.0787,112.1429,475945.0
2019-02-20 09:30:00,122.38,122.45,121.77,121.86,115879.0,112.3357,112.3999,111.7758,111.8584,115879.0
2019-02-20 09:35:00,121.84,122.37,121.84,121.99,55359.0,111.84,112.3265,111.84,111.9777,55359.0
2019-02-20 09:40:00,122.01,122.11,121.61,121.75,56452.0,111.9961,112.0878,111.6289,111.7574,56452.0
2019-02-20 09:45:00,121.77,122.26,121.7,122.2,82222.0,111.7758,112.2255,111.7115,112.1705,82222.0
2019-02-20 09:50:00,122.19,122.62,122.08,122.41,101480.0,112.1613,112.556,112.0603,112.3632,101480.0
2019-02-20 09:55:00,122.39,122.67,122.2,122.56,110504.0,112.3449,112.6019,112.1705,112.5009,110504.0
2019-02-20 10:00:00,122.58,122.59,122.2,122.36,59586.0,112.5193,112.5284,112.1705,112.3173,59586.0
2019-02-20 10:05:00,122.36,122.65,122.36,122.51,65803.0,112.3173,112.5835,112.3173,112.455,65803.0
2019-02-20 10:10:00,122.51,122.65,122.4,122.61,64940.0,112.455,112.5835,112.354,112.5468,64940.0
2019-02-20 10:15:00,122.62,122.72,122.43,122.44,49526.0,112.556,112.6478,112.3816,112.3908,49526.0
2019-02-20 10:20:00,122.42,122.58,122.37,122.38,78093.0,112.3724,112.5193,112.3265,112.3357,78093.0
2019-02-20 10:25:00,122.38,122.51,122.3,122.46,55417.0,112.3357,112.455,112.2623,112.4091,55417.0
2019-02-20 10:30:00,122.46,122.54,122.33,122.4,54566.0,112.4091,112.4826,112.2898,112.354,54566.0
2019-02-20 10:35:00,122.38,122.56,122.32,122.35,57955.0,112.3357,112.5009,112.2806,112.3081,57955.0
2019-02-20 10:40:00,122.35,122.52,122.32,122.38,70645.0,112.3081,112.4642,112.2806,112.3357,70645.0
2019-02-20 10:45:00,122.37,122.37,122.02,122.03,50136.0,112.3265,112.3265,112.0052,112.0144,50136.0
2019-02-20 10:50:00,122.03,122.11,121.97,122.09,110985.0,112.0144,112.0878,111.9593,112.0695,110985.0
2019-02-20 10:55:00,122.09,122.2,122.07,122.2,55650.0,112.0695,112.1705,112.0511,112.1705,55650.0
2019-02-20 11:00:00,122.2,122.26,122.02,122.04,44855.0,112.1705,112.2255,112.0052,112.0236,44855.0
2019-02-20 11:05:00,122.05,122.15,121.96,122.14,62055.0,112.0328,112.1246,111.9502,112.1154,62055.0
2019-02-20 11:10:00,122.13,122.18,122.06,122.09,55779.0,112.1062,112.1521,112.0419,112.0695,55779.0
2019-02-20 11:15:00,122.12,122.18,122.06,122.09,40270.0,112.097,112.1521,112.0419,112.0695,40270.0
2019-02-20 11:20:00,122.09,122.2,122.08,122.12,52431.0,112.0695,112.1705,112.0603,112.097,52431.0
2019-02-20 11:25:00,122.13,122.41,122.13,122.36,53477.0,112.1062,112.3632,112.1062,112.3173,53477.0
2019-02-20 11:30:00,122.35,122.41,122.31,122.36,55562.0,112.3081,112.3632,112.2714,112.3173,55562.0
2019-02-20 11:35:00,122.36,122.36,122.25,122.36,58835.0,112.3173,112.3173,112.2164,112.3173,58835.0
2019-02-20 11:40:00,122.35,122.52,122.29,122.41,105674.0,112.3081,112.4642,112.2531,112.3632,105674.0
2019-02-20 11:45:00,122.41,122.42,122.2,122.23,49246.0,112.3632,112.3724,112.1705,112.198,49246.0
2019-02-20 11:50:00,122.25,122.44,122.2,122.39,29465.0,112.2164,112.3908,112.1705,112.3449,29465.0
2019-02-20 11:55:00,122.4,122.49,122.29,122.47,36705.0,112.354,112.4367,112.2531,112.4183,36705.0
2019-02-20 12:00:00,122.48,122.48,122.3,122.36,34834.0,112.4275,112.4275,112.2623,112.3173,34834.0
2019-02-20 12:05:00,122.35,122.35,122.21,122.26,55661.0,112.3081,112.3081,112.1796,112.2255,55661.0
2019-02-20 12:10:00,122.25,122.29,122.21,122.23,36260.0,112.2164,112.2531,112.1796,112.198,36260.0
2019-02-20 12:15:00,122.23,122.35,122.22,122.35,37235.0,112.198,112.3081,112.1888,112.3081,37235.0
2019-02-20 12:20:00,122.34,122.37,122.16,122.2,40489.0,112.299,112.3265,112.1337,112.1705,40489.0
2019-02-20 12:25:00,122.18,122.2,122.05,122.06,42270.0,112.1521,112.1705,112.0328,112.0419,42270.0
2019-02-20 12:30:00,122.06,122.14,121.98,122.0,58351.0,112.0419,112.1154,111.9685,111.9869,58351.0
2019-02-20 12:35:00,121.99,122.03,121.82,121.82,35185.0,111.9777,112.0144,111.8216,111.8216,35185.0
2019-02-20 12:40:00,121.82,121.98,121.8,121.88,52905.0,111.8216,111.9685,111.8033,111.8767,52905.0
2019-02-20 12:45:00,121.88,121.99,121.86,121.9,47906.0,111.8767,111.9777,111.8584,111.8951,47906.0
2019-02-20 12:50:00,121.89,121.97,121.87,121.88,61983.0,111.8859,111.9593,111.8675,111.8767,61983.0
2019-02-20 12:55:00,121.86,122.03,121.85,122.02,51514.0,111.8584,112.0144,111.8492,112.0052,51514.0
2019-02-20 13:00:00,122.0,122.04,121.95,121.95,63584.0,111.9869,112.0236,111.941,111.941,63584.0
2019-02-20 13:05:00,121.92,121.93,121.66,121.75,54769.0,111.9134,111.9226,111.6748,111.7574,54769.0
2019-02-20 13:10:00,121.74,121.83,121.73,121.83,44864.0,111.7482,111.8308,111.739,111.8308,44864.0
2019-02-20 13:15:00,121.82,121.87,121.72,121.84,41635.0,111.8216,111.8675,111.7299,111.84,41635.0
2019-02-20 13:20:00,121.85,121.93,121.78,121.81,44679.0,111.8492,111.9226,111.7849,111.8125,44679.0
2019-02-20 13:25:00,121.81,121.93,121.79,121.84,44380.0,111.8125,111.9226,111.7941,111.84,44380.0
2019-02-20 13:30:00,121.84,121.95,121.83,121.9,44808.0,111.84,111.941,111.8308,111.8951,44808.0
2019-02-20 13:35:00,121.89,122.03,121.88,121.98,53879.0,111.8859,112.0144,111.8767,111.9685,53879.0
2019-02-20 13:40:00,121.99,122.2,121.97,122.2,51000.0,111.9777,112.1705,111.9593,112.1705,51000.0
2019-02-20 13:45:00,122.19,122.33,122.19,122.31,55574.0,112.1613,112.2898,112.1613,112.2714,55574.0
2019-02-20 13:50:00,122.3,122.49,122.26,122.49,49720.0,112.2623,112.4367,112.2255,112.4367,49720.0
2019-02-20 13:55:00,122.47,122.67,122.38,122.39,56571.0,112.4183,112.6019,112.3357,112.3449,56571.0
2019-02-20 14:00:00,122.39,122.47,122.25,122.27,51552.0,112.3449,112.4183,112.2164,112.2347,51552.0
2019-02-20 14:05:00,122.29,122.53,122.24,122.38,55298.0,112.2531,112.4734,112.2072,112.3357,55298.0
2019-02-20 14:10:00,122.35,122.47,122.19,122.45,49015.0,112.3081,112.4183,112.1613,112.3999,49015.0
2019-02-20 14:15:00,122.46,122.52,122.15,122.16,46284.0,112.4091,112.4642,112.1246,112.1337,46284.0
2019-02-20 14:20:00,122.17,122.29,122.02,122.23,61591.0,112.1429,112.2531,112.0052,112.198,61591.0
2019-02-20 14:25:00,122.22,122.73,122.22,122.7,88394.0,112.1888,112.657,112.1888,112.6294,88394.0
2019-02-20 14:30:00,122.68,123.03,122.68,123.01,68887.0,112.6111,112.9323,112.6111,112.914,68887.0
2019-02-20 14:35:00,123.02,123.05,122.8,122.82,56098.0,112.9232,112.9507,112.7212,112.7396,56098.0
2019-02-20 14:40:00,122.81,122.86,122.69,122.74,63447.0,112.7304,112.7763,112.6202,112.6661,63447.0
2019-02-20 14:45:00,122.75,122.8,122.59,122.68,72100.0,112.6753,112.7212,112.5284,112.6111,72100.0
2019-02-20 14:50:00,122.68,122.71,122.55,122.71,56696.0,112.6111,112.6386,112.4917,112.6386,56696.0
2019-02-20 14:55:00,122.71,122.74,122.62,122.73,42786.0,112.6386,112.6661,112.556,112.657,42786.0
2019-02-20 15:00:00,122.75,122.78,122.55,122.65,71705.0,112.6753,112.7029,112.4917,112.5835,71705.0
2019-02-20 15:05:00,122.65,122.67,122.45,122.52,73021.0,112.5835,112.6019,112.3999,112.4642,73021.0
2019-02-20 15:10:00,122.53,122.62,122.4,122.45,60573.0,112.4734,112.556,112.354,112.3999,60573.0
2019-02-20 15:15:00,122.45,122.68,122.4,122.68,58558.0,112.3999,112.6111,112.354,112.6111,58558.0
2019-02-20 15:20:00,122.68,122.77,122.56,122.66,82706.0,112.6111,112.6937,112.5009,112.5927,82706.0
2019-02-20 15:25:00,122.66,122.73,122.54,122.55,73377.0,112.5927,112.657,112.4826,112.4917,73377.0
2019-02-20 15:30:00,122.55,122.6,122.44,122.6,79122.0,112.4917,112.5376,112.3908,112.5376,79122.0
2019-02-20 15:35:00,122.62,122.64,122.38,122.52,94857.0,112.556,112.5743,112.3357,112.4642,94857.0
2019-02-20 15:40:00,122.52,122.63,122.37,122.59,80815.0,112.4642,112.5652,112.3265,112.5284,80815.0
2019-02-20 15:45:00,122.58,122.68,122.43,122.56,176926.0,112.5193,112.6111,112.3816,112.5009,176926.0
2019-02-20 15:50:00,122.56,122.76,122.54,122.75,201035.0,112.5009,112.6845,112.4826,112.6753,201035.0
2019-02-20 15:55:00,122.75,122.75,122.52,122.68,331582.0,112.6753,112.6753,112.4642,112.6111,331582.0
2019-02-21 09:30:00,122.06,122.24,121.94,122.12,76457.0,112.0419,112.2072,111.9318,112.097,76457.0
2019-02-21 09:35:00,122.19,122.6,122.11,122.43,43678.0,112.1613,112.5376,112.0878,112.3816,43678.0
2019-02-21 09:40:00,122.48,122.71,122.34,122.56,61619.0,112.4275,112.6386,112.299,112.5009,61619.0
2019-02-21 09:45:00,122.53,122.62,122.02,122.05,82739.0,112.4734,112.556,112.0052,112.0328,82739.0
2019-02-21 09:50:00,122.07,122.22,121.96,122.12,80822.0,112.0511,112.1888,111.9502,112.097,80822.0
2019-02-21 09:55:00,122.12,122.12,121.89,122.09,67163.0,112.097,112.097,111.8859,112.0695,67163.0
2019-02-21 10:00:00,122.08,122.19,121.81,121.82,79457.0,112.0603,112.1613,111.8125,111.8216,79457.0
2019-02-21 10:05:00,121.81,122.03,121.8,122.03,82946.0,111.8125,112.0144,111.8033,112.0144,82946.0
2019-02-21 10:10:00,122.03,122.28,121.99,122.28,74962.0,112.0144,112.2439,111.9777,112.2439,74962.0
2019-02-21 10:15:00,122.27,122.59,122.27,122.58,76461.0,112.2347,112.5284,112.2347,112.5193,76461.0
2019-02-21 10:20:00,122.56,122.72,122.51,122.69,85124.0,112.5009,112.6478,112.455,112.6202,85124.0
2019-02-21 10:25:00,122.68,122.82,122.54,122.8,71446.0,112.6111,112.7396,112.4826,112.7212,71446.0
2019-02-21 10:30:00,122.8,123.0,122.73,122.92,67350.0,112.7212,112.9048,112.657,112.8314,67350.0
2019-02-21 10:35:00,122.92,122.94,122.56,122.56,83577.0,112.8314,112.8497,112.5009,112.5009,83577.0
2019-02-21 10:40:00,122.56,122.9,122.5,122.9,73364.0,112.5009,112.813,112.4458,112.813,73364.0
2019-02-21 10:45:00,122.91,122.97,122.61,122.84,77224.0,112.8222,112.8773,112.5468,112.7579,77224.0
2019-02-21 10:50:00,122.84,122.94,122.64,122.8,86655.0,112.7579,112.8497,112.5743,112.7212,86655.0
2019-02-21 10:55:00,122.78,122.95,122.77,122.82,79267.0,112.7029,112.8589,112.6937,112.7396,79267.0
2019-02-21 11:00:00,122.81,123.12,122.71,123.12,103971.0,112.7304,113.0149,112.6386,113.0149,103971.0
2019-02-21 11:05:00,123.15,123.29,122.89,122.89,110072.0,113.0425,113.171,112.8038,112.8038,110072.0
2019-02-21 11:10:00,122.9,123.48,122.88,123.47,78219.0,112.813,113.3454,112.7946,113.3362,78219.0
2019-02-21 11:15:00,123.47,123.47,123.14,123.23,103855.0,113.3362,113.3362,113.0333,113.1159,103855.0
2019-02-21 11:20:00,123.22,123.32,122.97,123.01,92605.0,113.1067,113.1985,112.8773,112.914,92605.0
2019-02-21 11:25:00,122.98,123.09,122.87,122.98,72641.0,112.8864,112.9874,112.7855,112.8864,72641.0
2019-02-21 11:30:00,122.99,123.01,122.65,122.69,87684.0,112.8956,112.914,112.5835,112.6202,87684.0
2019-02-21 11:35:00,122.69,123.02,122.63,122.97,96663.0,112.6202,112.9232,112.5652,112.8773,96663.0
2019-02-21 11:40:00,122.95,123.09,122.92,123.08,57592.0,112.8589,112.9874,112.8314,112.9782,57592.0
2019-02-21 11:45:00,123.08,123.19,122.9,123.15,90270.0,112.9782,113.0792,112.813,113.0425,90270.0
2019-02-21 11:50:00,123.15,123.38,123.15,123.25,72597.0,113.0425,113.2536,113.0425,113.1343,72597.0
2019-02-21 11:55:00,123.25,123.61,123.25,123.6,66577.0,113.1343,113.4647,113.1343,113.4556,66577.0
2019-02-21 12:00:00,123.61,123.62,123.27,123.44,72606.0,113.4647,113.4739,113.1526,113.3087,72606.0
2019-02-21 12:05:00,123.42,123.44,123.2,123.25,72562.0,113.2903,113.3087,113.0884,113.1343,72562.0
2019-02-21 12:10:00,123.21,123.33,123.09,123.32,80966.0,113.0976,113.2077,112.9874,113.1985,80966.0
2019-02-21 12:15:00,123.32,123.36,123.09,123.21,76803.0,113.1985,113.2353,112.9874,113.0976,76803.0
2019-02-21 12:20:00,123.21,123.47,123.21,123.38,95514.0,113.0976,113.3362,113.0976,113.2536,95514.0
2019-02-21 12:25:00,123.39,123.62,123.36,123.5,70084.0,113.2628,113.4739,113.2353,113.3638,70084.0
2019-02-21 12:30:00,123.5,123.66,123.45,123.54,89522.0,113.3638,113.5106,113.3179,113.4005,89522.0
2019-02-21 12:35:00,123.52,123.6,123.45,123.52,79477.0,113.3821,113.4556,113.3179,113.3821,79477.0
2019-02-21 12:40:00,123.52,123.64,123.42,123.56,62973.0,113.3821,113.4923,113.2903,113.4188,62973.0
2019-02-21 12:45:00,123.54,123.61,123.39,123.51,68442.0,113.4005,113.4647,113.2628,113.3729,68442.0
2019-02-21 12:50:00,123.52,123.56,123.39,123.45,65364.0,113.3821,113.4188,113.2628,113.3179,65364.0
2019-02-21 12:55:00,123.44,123.67,123.44,123.66,73867.0,113.3087,113.5198,113.3087,113.5106,73867.0
2019-02-21 13:00:00,123.66,123.7,123.46,123.46,65038.0,113.5106,113.5473,113.327,113.327,65038.0
2019-02-21 13:05:00,123.46,123.56,123.33,123.53,75603.0,113.327,113.4188,113.2077,113.3913,75603.0
2019-02-21 13:10:00,123.53,123.76,123.52,123.67,71254.0,113.3913,113.6024,113.3821,113.5198,71254.0
2019-02-21 13:15:00,123.66,123.67,123.37,123.37,79257.0,113.5106,113.5198,113.2444,113.2444,79257.0
2019-02-21 13:20:00,123.38,123.44,123.26,123.28,72450.0,113.2536,113.3087,113.1435,113.1618,72450.0
2019-02-21 13:25:00,123.28,123.44,123.26,123.42,67607.0,113.1618,113.3087,113.1435,113.2903,67607.0
2019-02-21 13:30:00,123.42,123.54,123.29,123.4,90366.0,113.2903,113.4005,113.171,113.272,90366.0
2019-02-21 13:35:00,123.38,123.45,123.14,123.14,66231.0,113.2536,113.3179,113.0333,113.0333,66231.0
2019-02-21 13:40:00,123.14,123.23,123.1,123.11,67184.0,113.0333,113.1159,112.9966,113.0058,67184.0
2019-02-21 13:45:00,123.12,123.25,123.06,123.16,76716.0,113.0149,113.1343,112.9599,113.0517,76716.0
2019-02-21 13:50:00,123.16,123.17,123.0,123.09,72922.0,113.0517,113.0608,112.9048,112.9874,72922.0
2019-02-21 13:55:00,123.09,123.16,123.04,123.08,83697.0,112.9874,113.0517,112.9415,112.9782,83697.0
2019-02-21 14:00:00,123.06,123.18,122.99,123.18,83953.0,112.9599,113.07,112.8956,113.07,83953.0
2019-02-21 14:05:00,123.18,123.19,122.98,123.0,70007.0,113.07,113.0792,112.8864,112.9048,70007.0
2019-02-21 14:10:00,122.98,123.01,122.81,122.99,71365.0,112.8864,112.914,112.7304,112.8956,71365.0
2019-02-21 14:15:00,122.98,122.99,122.73,122.9,69940.0,112.8864,112.8956,112.657,112.813,69940.0
2019-02-21 14:20:00,122.89,122.94,122.68,122.72,92173.0,112.8038,112.8497,112.6111,112.6478,92173.0
2019-02-21 14:25:00,122.7,122.71,122.58,122.67,168604.0,112.6294,112.6386,112.5193,112.6019,168604.0
2019-02-21 14:30:00,122.68,122.75,122.57,122.73,85721.0,112.6111,112.6753,112.5101,112.657,85721.0
2019-02-21 14:35:00,122.72,122.72,122.36,122.45,125182.0,112.6478,112.6478,112.3173,112.3999,125182.0
2019-02-21 14:40:00,122.45,122.53,122.31,122.34,77472.0,112.3999,112.4734,112.2714,112.299,77472.0
2019-02-21 14:45:00,122.34,122.44,122.19,122.29,129967.0,112.299,112.3908,112.1613,112.2531,129967.0
2019-02-21 14:50:00,122.28,122.29,122.1,122.17,85318.0,112.2439,112.2531,112.0787,112.1429,85318.0
2019-02-21 14:55:00,122.18,122.27,122.15,122.25,114977.0,112.1521,112.2347,112.1246,112.2164,114977.0
2019-02-21 15:00:00,122.24,122.4,122.22,122.32,75883.0,112.2072,112.354,112.1888,112.2806,75883.0
2019-02-21 15:05:00,122.29,122.52,122.29,122.42,124091.0,112.2531,112.4642,112.2531,112.3724,124091.0
2019-02-21 15:10:00,122.42,122.44,122.23,122.27,107016.0,112.3724,112.3908,112.198,112.2347,107016.0
2019-02-21 15:15:00,122.27,122.5,122.25,122.5,129800.0,112.2347,112.4458,112.2164,112.4458,129800.0
2019-02-21 15:20:00,122.51,122.54,122.28,122.48,128881.0,112.455,112.4826,112.2439,112.4275,128881.0
2019-02-21 15:25:00,122.46,122.59,122.24,122.48,119367.0,112.4091,112.5284,112.2072,112.4275,119367.0
2019-02-21 15:30:00,122.49,122.5,122.16,122.38,124214.0,112.4367,112.4458,112.1337,112.3357,124214.0
2019-02-21 15:35:00,122.38,122.38,122.12,122.21,118718.0,112.3357,112.3357,112.097,112.1796,118718.0
2019-02-21 15:40:00,122.22,122.45,122.1,122.41,159287.0,112.1888,112.3999,112.0787,112.3632,159287.0
2019-02-21 15:45:00,122.41,122.74,122.41,122.72,176942.0,112.3632,112.6661,112.3632,112.6478,176942.0
2019-02-21 15:50:00,122.73,122.93,122.66,122.88,183040.0,112.657,112.8405,112.5927,112.7946,183040.0
2019-02-21 15:55:00,122.87,122.94,122.65,122.73,357043.0,112.7855,112.8497,112.5835,112.657,357043.0
2019-02-22 09:30:00,122.73,122.99,122.65,122.95,79592.0,112.657,112.8956,112.5835,112.8589,79592.0
2019-02-22 09:35:00,122.97,123.47,122.81,123.45,80795.0,112.8773,113.3362,112.7304,113.3179,80795.0
2019-02-22 09:40:00,123.45,123.8,123.27,123.74,108799.0,113.3179,113.6391,113.1526,113.5841,108799.0
2019-02-22 09:45:00,123.7,124.17,123.64,124.15,147930.0,113.5473,113.9788,113.4923,113.9604,147930.0
2019-02-22 09:50:00,124.16,124.34,123.91,124.24,139306.0,113.9696,114.1348,113.7401,114.043,139306.0
2019-02-22 09:55:00,124.25,124.49,124.15,124.36,137578.0,114.0522,114.2725,113.9604,114.1532,137578.0
2019-02-22 10:00:00,124.37,124.61,124.33,124.47,169572.0,114.1624,114.3827,114.1256,114.2541,169572.0
2019-02-22 10:05:00,124.48,124.66,124.16,124.16,129983.0,114.2633,114.4286,113.9696,113.9696,129983.0
2019-02-22 10:10:00,124.18,124.22,123.85,123.94,192221.0,113.988,114.0247,113.685,113.7676,192221.0
2019-02-22 10:15:00,123.93,124.27,123.84,123.88,151509.0,113.7585,114.0706,113.6759,113.7126,151509.0
2019-02-22 10:20:00,123.89,124.17,123.72,124.17,127096.0,113.7218,113.9788,113.5657,113.9788,127096.0
2019-02-22 10:25:00,124.15,124.29,124.06,124.15,138070.0,113.9604,114.0889,113.8778,113.9604,138070.0
2019-02-22 10:30:00,124.15,124.33,124.11,124.23,134744.0,113.9604,114.1256,113.9237,114.0338,134744.0
2019-02-22 10:35:00,124.23,124.5,124.19,124.21,138140.0,114.0338,114.2817,113.9971,114.0155,138140.0
2019-02-22 10:40:00,124.19,124.39,124.17,124.37,156362.0,113.9971,114.1807,113.9788,114.1624,156362.0
2019-02-22 10:45:00,124.38,124.64,124.37,124.63,135045.0,114.1715,114.4102,114.1624,114.401,135045.0
2019-02-22 10:50:00,124.62,124.68,124.28,124.29,128244.0,114.3918,114.4469,114.0797,114.0889,128244.0
2019-02-22 10:55:00,124.29,124.44,124.2,124.43,104221.0,114.0889,114.2266,114.0063,114.2174,104221.0
2019-02-22 11:00:00,124.42,124.54,124.09,124.24,116213.0,114.2083,114.3184,113.9053,114.043,116213.0
2019-02-22 11:05:00,124.24,124.25,123.9,123.95,118845.0,114.043,114.0522,113.7309,113.7768,118845.0
2019-02-22 11:10:00,123.95,124.18,123.85,124.03,116546.0,113.7768,113.988,113.685,113.8503,116546.0
2019-02-22 11:15:00,124.04,124.36,123.98,124.35,176546.0,113.8594,114.1532,113.8044,114.144,176546.0
2019-02-22 11:20:00,124.33,124.34,124.06,124.25,110691.0,114.1256,114.1348,113.8778,114.0522,110691.0
2019-02-22 11:25:00,124.25,124.31,124.07,124.08,106762.0,114.0522,114.1073,113.887,113.8962,106762.0
2019-02-22 11:30:00,124.09,124.13,123.77,123.83,125495.0,113.9053,113.9421,113.6116,113.6667,125495.0
2019-02-22 11:35:00,123.86,124.05,123.69,124.05,117773.0,113.6942,113.8686,113.5382,113.8686,117773.0
2019-02-22 11:40:00,124.05,124.05,123.84,123.9,146779.0,113.8686,113.8686,113.6759,113.7309,146779.0
2019-02-22 11:45:00,123.87,123.99,123.73,123.99,95297.0,113.7034,113.8135,113.5749,113.8135,95297.0
2019-02-22 11:50:00,123.99,124.0,123.74,123.9,116619.0,113.8135,113.8227,113.5841,113.7309,116619.0
2019-02-22 11:55:00,123.91,124.0,123.72,123.9,135089.0,113.7401,113.8227,113.5657,113.7309,135089.0
2019-02-22 12:00:00,123.89,124.26,123.89,124.16,175723.0,113.7218,114.0614,113.7218,113.9696,175723.0
2019-02-22 12:05:00,124.15,124.34,124.12,124.22,147045.0,113.9604,114.1348,113.9329,114.0247,147045.0
2019-02-22 12:10:00,124.2,124.29,124.01,124.19,149389.0,114.0063,114.0889,113.8319,113.9971,149389.0
2019-02-22 12:15:00,124.2,124.33,124.06,124.24,100271.0,114.0063,114.1256,113.8778,114.043,100271.0
2019-02-22 12:20:00,124.24,124.27,124.1,124.25,90326.0,114.043,114.0706,113.9145,114.0522,90326.0
2019-02-22 12:25:00,124.26,124.34,124.13,124.28,105895.0,114.0614,114.1348,113.9421,114.0797,105895.0
2019-02-22 12:30:00,124.28,124.33,124.19,124.2,70619.0,114.0797,114.1256,113.9971,114.0063,70619.0
2019-02-22 12:35:00,124.19,124.38,124.01,124.38,80934.0,113.9971,114.1715,113.8319,114.1715,80934.0
2019-02-22 12:40:00,124.38,124.46,124.17,124.34,75365.0,114.1715,114.245,113.9788,114.1348,75365.0
2019-02-22 12:45:00,124.34,124.5,124.3,124.49,73196.0,114.1348,114.2817,114.0981,114.2725,73196.0
2019-02-22 12:50:00,124.5,124.53,124.27,124.36,79918.0,114.2817,114.3092,114.0706,114.1532,79918.0
2019-02-22 12:55:00,124.36,124.48,124.36,124.45,62473.0,114.1532,114.2633,114.1532,114.2358,62473.0
2019-02-22 13:00:00,124.45,124.46,124.31,124.43,71609.0,114.2358,114.245,114.1073,114.2174,71609.0
2019-02-22 13:05:00,124.44,124.54,124.39,124.43,95406.0,114.2266,114.3184,114.1807,114.2174,95406.0
2019-02-22 13:10:00,124.41,124.51,124.31,124.49,87995.0,114.1991,114.2909,114.1073,114.2725,87995.0
2019-02-22 13:15:00,124.49,124.56,124.32,124.47,86934.0,114.2725,114.3368,114.1165,114.2541,86934.0
2019-02-22 13:20:00,124.46,124.51,124.39,124.49,82978.0,114.245,114.2909,114.1807,114.2725,82978.0
2019-02-22 13:25:00,124.47,124.58,124.42,124.46,87387.0,114.2541,114.3551,114.2083,114.245,87387.0
2019-02-22 13:30:00,124.46,124.63,124.46,124.62,95910.0,114.245,114.401,114.245,114.3918,95910.0
2019-02-22 13:35:00,124.61,124.68,124.45,124.46,83540.0,114.3827,114.4469,114.2358,114.245,83540.0
2019-02-22 13:40:00,124.47,124.61,124.45,124.58,75354.0,114.2541,114.3827,114.2358,114.3551,75354.0
2019-02-22 13:45:00,124.57,124.7,124.44,124.55,87298.0,114.3459,114.4653,114.2266,114.3276,87298.0
2019-02-22 13:50:00,124.56,124.61,124.4,124.57,93776.0,114.3368,114.3827,114.1899,114.3459,93776.0
2019-02-22 13:55:00,124.57,124.74,124.52,124.65,147128.0,114.3459,114.502,114.3,114.4194,147128.0
2019-02-22 14:00:00,124.65,124.74,124.47,124.58,142904.0,114.4194,114.502,114.2541,114.3551,142904.0
2019-02-22 14:05:00,124.58,124.59,124.38,124.43,92688.0,114.3551,114.3643,114.1715,114.2174,92688.0
2019-02-22 14:10:00,124.43,124.55,124.43,124.54,73115.0,114.2174,114.3276,114.2174,114.3184,73115.0
2019-02-22 14:15:00,124.53,124.54,124.4,124.47,88080.0,114.3092,114.3184,114.1899,114.2541,88080.0
2019-02-22 14:20:00,124.46,124.5,124.11,124.23,110488.0,114.245,114.2817,113.9237,114.0338,110488.0
2019-02-22 14:25:00,124.24,124.31,124.11,124.2,86381.0,114.043,114.1073,113.9237,114.0063,86381.0
2019-02-22 14:30:00,124.2,124.29,124.01,124.02,100846.0,114.0063,114.0889,113.8319,113.8411,100846.0
2019-02-22 14:35:00,124.03,124.12,123.8,123.95,120081.0,113.8503,113.9329,113.6391,113.7768,120081.0
2019-02-22 14:40:00,123.96,124.17,123.91,123.97,133721.0,113.786,113.9788,113.7401,113.7952,133721.0
2019-02-22 14:45:00,123.97,124.01,123.83,123.89,113530.0,113.7952,113.8319,113.6667,113.7218,113530.0
2019-02-22 14:50:00,123.89,123.99,123.73,123.83,110650.0,113.7218,113.8135,113.5749,113.6667,110650.0
2019-02-22 14:55:00,123.84,123.89,123.69,123.77,104102.0,113.6759,113.7218,113.5382,113.6116,104102.0
2019-02-22 15:00:00,123.77,124.05,123.72,124.03,115511.0,113.6116,113.8686,113.5657,113.8503,115511.0
2019-02-22 15:05:00,124.03,124.06,123.74,123.86,155576.0,113.8503,113.8778,113.5841,113.6942,155576.0
2019-02-22 15:10:00,123.87,123.97,123.81,123.89,132832.0,113.7034,113.7952,113.6483,113.7218,132832.0
2019-02-22 15:15:00,123.88,123.93,123.81,123.9,102429.0,113.7126,113.7585,113.6483,113.7309,102429.0
2019-02-22 15:20:00,123.9,123.93,123.79,123.83,115424.0,113.7309,113.7585,113.63,113.6667,115424.0
2019-02-22 15:25:00,123.83,123.86,123.6,123.75,152270.0,113.6667,113.6942,113.4556,113.5932,152270.0
2019-02-22 15:30:00,123.75,123.95,123.71,123.88,162044.0,113.5932,113.7768,113.5565,113.7126,162044.0
2019-02-22 15:35:00,123.89,123.98,123.79,123.9,156844.0,113.7218,113.8044,113.63,113.7309,156844.0
2019-02-22 15:40:00,123.9,123.95,123.75,123.84,186194.0,113.7309,113.7768,113.5932,113.6759,186194.0
2019-02-22 15:45:00,123.84,124.03,123.84,123.97,195854.0,113.6759,113.8503,113.6759,113.7952,195854.0
2019-02-22 15:50:00,123.97,124.18,123.97,124.14,346842.0,113.7952,113.988,113.7952,113.9512,346842.0
2019-02-22 15:55:00,124.14,124.24,123.95,123.99,430922.0,113.9512,114.043,113.7768,113.8135,430922.0
2019-02-25 09:30:00,124.1,124.41,123.9,124.26,118282.0,113.9145,114.1991,113.7309,114.0614,118282.0
2019-02-25 09:35:00,124.23,124.25,123.69,123.9,27120.0,114.0338,114.0522,113.5382,113.7309,27120.0
2019-02-25 09:40:00,123.92,124.3,123.74,124.25,47121.0,113.7493,114.0981,113.5841,114.0522,47121.0
2019-02-25 09:45:00,124.29,124.35,123.73,123.83,54549.0,114.0889,114.144,113.5749,113.6667,54549.0
2019-02-25 09:50:00,123.83,123.94,123.63,123.69,49331.0,113.6667,113.7676,113.4831,113.5382,49331.0
2019-02-25 09:55:00,123.72,123.83,123.56,123.66,84646.0,113.5657,113.6667,113.4188,113.5106,84646.0
2019-02-25 10:00:00,123.67,123.76,123.47,123.62,86910.0,113.5198,113.6024,113.3362,113.4739,86910.0
2019-02-25 10:05:00,123.63,123.89,123.63,123.81,70490.0,113.4831,113.7218,113.4831,113.6483,70490.0
2019-02-25 10:10:00,123.81,123.96,123.77,123.89,59063.0,113.6483,113.786,113.6116,113.7218,59063.0
2019-02-25 10:15:00,123.87,123.91,123.78,123.79,38841.0,113.7034,113.7401,113.6208,113.63,38841.0
2019-02-25 10:20:00,123.79,123.83,123.67,123.72,62346.0,113.63,113.6667,113.5198,113.5657,62346.0
2019-02-25 10:25:00,123.7,123.87,123.59,123.77,51897.0,113.5473,113.7034,113.4464,113.6116,51897.0
2019-02-25 10:30:00,123.75,123.85,123.68,123.82,44714.0,113.5932,113.685,113.529,113.6575,44714.0
2019-02-25 10:35:00,123.82,124.1,123.74,124.08,68231.0,113.6575,113.9145,113.5841,113.8962,68231.0
2019-02-25 10:40:00,124.09,124.17,124.05,124.16,59022.0,113.9053,113.9788,113.8686,113.9696,59022.0
2019-02-25 10:45:00,124.16,124.25,124.05,124.1,80417.0,113.9696,114.0522,113.8686,113.9145,80417.0
2019-02-25 10:50:00,124.1,124.35,124.05,124.32,67732.0,113.9145,114.144,113.8686,114.1165,67732.0
2019-02-25 10:55:00,124.3,124.4,124.22,124.25,75460.0,114.0981,114.1899,114.0247,114.0522,75460.0
2019-02-25 11:00:00,124.25,124.33,124.19,124.29,60838.0,114.0522,114.1256,113.9971,114.0889,60838.0
2019-02-25 11:05:00,124.28,124.59,124.28,124.54,85685.0,114.0797,114.3643,114.0797,114.3184,85685.0
2019-02-25 11:10:00,124.54,124.56,124.45,124.53,50524.0,114.3184,114.3368,114.2358,114.3092,50524.0
2019-02-25 11:15:00,124.52,124.52,124.36,124.46,55176.0,114.3,114.3,114.1532,114.245,55176.0
2019-02-25 11:20:00,124.44,124.45,124.28,124.29,52946.0,114.2266,114.2358,114.0797,114.0889,52946.0
2019-02-25 11:25:00,124.29,124.35,124.24,124.32,56887.0,114.0889,114.144,114.043,114.1165,56887.0
2019-02-25 11:30:00,124.31,124.64,124.29,124.56,68396.0,114.1073,114.4102,114.0889,114.3368,68396.0
2019-02-25 11:35:00,124.56,124.58,124.43,124.47,46748.0,114.3368,114.3551,114.2174,114.2541,46748.0
2019-02-25 11:40:00,124.47,124.59,124.37,124.58,70326.0,114.2541,114.3643,114.1624,114.3551,70326.0
2019-02-25 11:45:00,124.58,124.67,124.5,124.59,68123.0,114.3551,114.4377,114.2817,114.3643,68123.0
2019-02-25 11:50:00,124.59,124.66,124.53,124.55,65522.0,114.3643,114.4286,114.3092,114.3276,65522.0
2019-02-25 11:55:00,124.53,124.57,124.34,124.49,77193.0,114.3092,114.3459,114.1348,114.2725,77193.0
2019-02-25 12:00:00,124.48,124.49,124.34,124.4,65770.0,114.2633,114.2725,114.1348,114.1899,65770.0
2019-02-25 12:05:00,124.4,124.42,124.25,124.35,78574.0,114.1899,114.2083,114.0522,114.144,78574.0
2019-02-25 12:10:00,124.33,124.56,124.31,124.51,61374.0,114.1256,114.3368,114.1073,114.2909,61374.0
2019-02-25 12:15:00,124.51,124.59,124.47,124.53,51527.0,114.2909,114.3643,114.2541,114.3092,51527.0
2019-02-25 12:20:00,124.54,124.55,124.33,124.38,55071.0,114.3184,114.3276,114.1256,114.1715,55071.0
2019-02-25 12:25:00,124.37,124.46,124.34,124.43,53698.0,114.1624,114.245,114.1348,114.2174,53698.0
2019-02-25 12:30:00,124.44,124.46,124.26,124.41,58853.0,114.2266,114.245,114.0614,114.1991,58853.0
2019-02-25 12:35:00,124.4,124.4,124.26,124.31,44610.0,114.1899,114.1899,114.0614,114.1073,44610.0
2019-02-25 12:40:00,124.3,124.38,124.27,124.29,58794.0,114.0981,114.1715,114.0706,114.0889,58794.0
2019-02-25 12:45:00,124.29,124.38,124.27,124.35,52340.0,114.0889,114.1715,114.0706,114.144,52340.0
2019-02-25 12:50:00,124.35,124.42,124.24,124.24,69583.0,114.144,114.2083,114.043,114.043,69583.0
2019-02-25 12:55:00,124.23,124.32,124.15,124.28,61912.0,114.0338,114.1165,113.9604,114.0797,61912.0
2019-02-25 13:00:00,124.31,124.35,124.25,124.34,48808.0,114.1073,114.144,114.0522,114.1348,48808.0
2019-02-25 13:05:00,124.34,124.36,124.29,124.31,50130.0,114.1348,114.1532,114.0889,114.1073,50130.0
2019-02-25 13:10:00,124.3,124.34,124.18,124.19,56436.0,114.0981,114.1348,113.988,113.9971,56436.0
2019-02-25 13:15:00,124.19,124.27,124.11,124.12,58838.0,113.9971,114.0706,113.9237,113.9329,58838.0
2019-02-25 13:20:00,124.12,124.14,124.02,124.1,65587.0,113.9329,113.9512,113.8411,113.9145,65587.0
2019-02-25 13:25:00,124.1,124.14,124.06,124.07,59481.0,113.9145,113.9512,113.8778,113.887,59481.0
2019-02-25 13:30:00,124.07,124.12,124.0,124.08,58751.0,113.887,113.9329,113.8227,113.8962,58751.0
2019-02-25 13:35:00,124.09,124.12,123.93,123.94,64851.0,113.9053,113.9329,113.7585,113.7676,64851.0
2019-02-25 13:40:00,123.93,124.11,123.93,124.09,52604.0,113.7585,113.9237,113.7585,113.9053,52604.0
2019-02-25 13:45:00,124.08,124.2,124.06,124.13,56028.0,113.8962,114.0063,113.8778,113.9421,56028.0
2019-02-25 13:50:00,124.13,124.4,124.1,124.27,308128.0,113.9421,114.1899,113.9145,114.0706,308128.0
2019-02-25 13:55:00,124.26,124.26,123.88,123.89,103244.0,114.0614,114.0614,113.7126,113.7218,103244.0
2019-02-25 14:00:00,123.88,123.95,123.81,123.92,46572.0,113.7126,113.7768,113.6483,113.7493,46572.0
2019-02-25 14:05:00,123.93,124.0,123.91,123.99,38167.0,113.7585,113.8227,113.7401,113.8135,38167.0
2019-02-25 14:10:00,123.99,124.09,123.95,124.02,80616.0,113.8135,113.9053,113.7768,113.8411,80616.0
2019-02-25 14:15:00,124.02,124.09,124.01,124.05,52163.0,113.8411,113.9053,113.8319,113.8686,52163.0
2019-02-25 14:20:00,124.05,124.06,123.95,124.0,50168.0,113.8686,113.8778,113.7768,113.8227,50168.0
2019-02-25 14:25:00,124.0,124.02,123.83,123.86,74540.0,113.8227,113.8411,113.6667,113.6942,74540.0
2019-02-25 14:30:00,123.86,123.96,123.86,123.94,59199.0,113.6942,113.786,113.6942,113.7676,59199.0
2019-02-25 14:35:00,123.94,124.09,123.94,124.09,43824.0,113.7676,113.9053,113.7676,113.9053,43824.0
2019-02-25 14:40:00,124.09,124.12,124.07,124.11,57491.0,113.9053,113.9329,113.887,113.9237,57491.0
2019-02-25 14:45:00,124.11,124.11,124.01,124.11,82388.0,113.9237,113.9237,113.8319,113.9237,82388.0
2019-02-25 14:50:00,124.09,124.19,124.08,124.12,75379.0,113.9053,113.9971,113.8962,113.9329,75379.0
2019-02-25 14:55:00,124.12,124.15,124.0,124.06,62803.0,113.9329,113.9604,113.8227,113.8778,62803.0
2019-02-25 15:00:00,124.06,124.09,123.99,123.99,56376.0,113.8778,113.9053,113.8135,113.8135,56376.0
2019-02-25 15:05:00,123.99,124.03,123.87,123.88,84304.0,113.8135,113.8503,113.7034,113.7126,84304.0
2019-02-25 15:10:00,123.88,124.05,123.85,124.04,121380.0,113.7126,113.8686,113.685,113.8594,121380.0
2019-02-25 15:15:00,124.03,124.17,123.94,123.97,81755.0,113.8503,113.9788,113.7676,113.7952,81755.0
2019-02-25 15:20:00,123.97,123.98,123.79,123.81,61035.0,113.7952,113.8044,113.63,113.6483,61035.0
2019-02-25 15:25:00,123.8,123.83,123.62,123.63,63973.0,113.6391,113.6667,113.4739,113.4831,63973.0
2019-02-25 15:30:00,123.63,123.78,123.61,123.77,138593.0,113.4831,113.6208,113.4647,113.6116,138593.0
2019-02-25 15:35:00,123.76,123.95,123.72,123.95,97508.0,113.6024,113.7768,113.5657,113.7768,97508.0
2019-02-25 15:40:00,123.95,124.09,123.82,124.05,112275.0,113.7768,113.9053,113.6575,113.8686,112275.0
2019-02-25 15:45:00,124.04,124.05,123.94,123.97,109838.0,113.8594,113.8686,113.7676,113.7952,109838.0
2019-02-25 15:50:00,123.96,124.04,123.91,123.96,188272.0,113.786,113.8594,113.7401,113.786,188272.0
2019-02-25 15:55:00,123.96,123.98,123.84,123.93,371786.0,113.786,113.8044,113.6759,113.7585,371786.0
2019-02-26 09:30:00,123.86,123.99,123.5,123.94,61523.0,113.6942,113.8135,113.3638,113.7676,61523.0
2019-02-26 09:35:00,123.89,123.93,123.38,123.5,58586.0,113.7218,113.7585,113.2536,113.3638,58586.0
2019-02-26 09:40:00,123.49,123.57,123.32,123.53,74988.0,113.3546,113.428,113.1985,113.3913,74988.0
2019-02-26 09:45:00,123.5,123.59,123.39,123.51,115541.0,113.3638,113.4464,113.2628,113.3729,115541.0
2019-02-26 09:50:00,123.5,123.95,123.5,123.93,94791.0,113.3638,113.7768,113.3638,113.7585,94791.0
2019-02-26 09:55:00,123.95,124.1,123.88,123.92,66770.0,113.7768,113.9145,113.7126,113.7493,66770.0
2019-02-26 10:00:00,123.93,124.0,123.76,123.92,71315.0,113.7585,113.8227,113.6024,113.7493,71315.0
2019-02-26 10:05:00,123.92,123.95,123.62,123.8,80793.0,113.7493,113.7768,113.4739,113.6391,80793.0
2019-02-26 10:10:00,123.8,124.0,123.77,123.9,62652.0,113.6391,113.8227,113.6116,113.7309,62652.0
2019-02-26 10:15:00,123.91,124.11,123.74,124.0,71214.0,113.7401,113.9237,113.5841,113.8227,71214.0
2019-02-26 10:20:00,123.99,124.14,123.95,124.13,68318.0,113.8135,113.9512,113.7768,113.9421,68318.0
2019-02-26 10:25:00,124.15,124.2,124.08,124.14,51366.0,113.9604,114.0063,113.8962,113.9512,51366.0
2019-02-26 10:30:00,124.12,124.12,123.88,124.0,55850.0,113.9329,113.9329,113.7126,113.8227,55850.0
2019-02-26 10:35:00,124.0,124.01,123.84,123.85,64993.0,113.8227,113.8319,113.6759,113.685,64993.0
2019-02-26 10:40:00,123.84,124.0,123.83,123.96,62615.0,113.6759,113.8227,113.6667,113.786,62615.0
2019-02-26 10:45:00,123.95,124.08,123.94,124.06,81031.0,113.7768,113.8962,113.7676,113.8778,81031.0
2019-02-26 10:50:00,124.06,124.1,123.99,124.05,66391.0,113.8778,113.9145,113.8135,113.8686,66391.0
2019-02-26 10:55:00,124.06,124.24,124.05,124.11,52537.0,113.8778,114.043,113.8686,113.9237,52537.0
2019-02-26 11:00:00,124.11,124.23,124.09,124.18,55169.0,113.9237,114.0338,113.9053,113.988,55169.0
2019-02-26 11:05:00,124.18,124.36,124.18,124.33,56731.0,113.988,114.1532,113.988,114.1256,56731.0
2019-02-26 11:10:00,124.33,124.51,124.33,124.49,267939.0,114.1256,114.2909,114.1256,114.2725,267939.0
2019-02-26 11:15:00,124.5,124.64,124.5,124.6,113499.0,114.2817,114.4102,114.2817,114.3735,113499.0
2019-02-26 11:20:00,124.6,124.72,124.55,124.57,64082.0,114.3735,114.4836,114.3276,114.3459,64082.0
2019-02-26 11:25:00,124.57,124.69,124.52,124.6,73079.0,114.3459,114.4561,114.3,114.3735,73079.0
2019-02-26 11:30:00,124.6,124.97,124.54,124.95,113380.0,114.3735,114.7131,114.3184,114.6948,113380.0
2019-02-26 11:35:00,124.96,124.96,124.44,124.45,59054.0,114.7039,114.7039,114.2266,114.2358,59054.0
2019-02-26 11:40:00,124.46,124.55,124.41,124.5,58784.0,114.245,114.3276,114.1991,114.2817,58784.0
2019-02-26 11:45:00,124.49,124.7,124.46,124.5,42289.0,114.2725,114.4653,114.245,114.2817,42289.0
2019-02-26 11:50:00,124.5,124.7,124.49,124.63,38624.0,114.2817,114.4653,114.2725,114.401,38624.0
2019-02-26 11:55:00,124.63,124.67,124.46,124.48,31120.0,114.401,114.4377,114.245,114.2633,31120.0
2019-02-26 12:00:00,124.48,124.56,124.41,124.48,47950.0,114.2633,114.3368,114.1991,114.2633,47950.0
2019-02-26 12:05:00,124.47,124.49,124.31,124.36,52899.0,114.2541,114.2725,114.1073,114.1532,52899.0
2019-02-26 12:10:00,124.37,124.45,124.29,124.32,62620.0,114.1624,114.2358,114.0889,114.1165,62620.0
2019-02-26 12:15:00,124.3,124.47,124.27,124.43,47851.0,114.0981,114.2541,114.0706,114.2174,47851.0
2019-02-26 12:20:00,124.42,124.62,124.42,124.62,43893.0,114.2083,114.3918,114.2083,114.3918,43893.0
2019-02-26 12:25:00,124.61,124.61,124.48,124.54,43253.0,114.3827,114.3827,114.2633,114.3184,43253.0
2019-02-26 12:30:00,124.55,124.69,124.54,124.56,49980.0,114.3276,114.4561,114.3184,114.3368,49980.0
2019-02-26 12:35:00,124.55,124.72,124.49,124.7,43911.0,114.3276,114.4836,114.2725,114.4653,43911.0
2019-02-26 12:40:00,124.7,124.79,124.66,124.67,44139.0,114.4653,114.5479,114.4286,114.4377,44139.0
2019-02-26 12:45:00,124.66,124.67,124.52,124.65,59241.0,114.4286,114.4377,114.3,114.4194,59241.0
2019-02-26 12:50:00,124.66,124.69,124.59,124.67,53142.0,114.4286,114.4561,114.3643,114.4377,53142.0
2019-02-26 12:55:00,124.67,124.69,124.56,124.62,57586.0,114.4377,114.4561,114.3368,114.3918,57586.0
2019-02-26 13:00:00,124.61,124.69,124.55,124.64,62370.0,114.3827,114.4561,114.3276,114.4102,62370.0
2019-02-26 13:05:00,124.63,124.65,124.44,124.62,70584.0,114.401,114.4194,114.2266,114.3918,70584.0
2019-02-26 13:10:00,124.61,124.7,124.57,124.65,42105.0,114.3827,114.4653,114.3459,114.4194,42105.0
2019-02-26 13:15:00,124.65,124.87,124.65,124.8,55575.0,114.4194,114.6213,114.4194,114.5571,55575.0
2019-02-26 13:20:00,124.8,124.89,124.78,124.88,44601.0,114.5571,114.6397,114.5387,114.6305,44601.0
2019-02-26 13:25:00,124.88,124.99,124.83,124.97,82033.0,114.6305,114.7315,114.5846,114.7131,82033.0
2019-02-26 13:30:00,124.98,124.98,124.67,124.71,77554.0,114.7223,114.7223,114.4377,114.4745,77554.0
2019-02-26 13:35:00,124.72,124.74,124.58,124.68,35991.0,114.4836,114.502,114.3551,114.4469,35991.0
2019-02-26 13:40:00,124.68,124.78,124.63,124.74,50990.0,114.4469,114.5387,114.401,114.502,50990.0
2019-02-26 13:45:00,124.73,124.85,124.72,124.75,50633.0,114.4928,114.603,114.4836,114.5112,50633.0
2019-02-26 13:50:00,124.75,124.81,124.7,124.75,54855.0,114.5112,114.5662,114.4653,114.5112,54855.0
2019-02-26 13:55:00,124.76,124.77,124.62,124.76,41307.0,114.5203,114.5295,114.3918,114.5203,41307.0
2019-02-26 14:00:00,124.76,124.95,124.75,124.86,54717.0,114.5203,114.6948,114.5112,114.6121,54717.0
2019-02-26 14:05:00,124.86,124.88,124.79,124.83,53554.0,114.6121,114.6305,114.5479,114.5846,53554.0
2019-02-26 14:10:00,124.83,124.84,124.64,124.68,73953.0,114.5846,114.5938,114.4102,114.4469,73953.0
2019-02-26 14:15:00,124.68,124.72,124.53,124.7,56166.0,114.4469,114.4836,114.3092,114.4653,56166.0
2019-02-26 14:20:00,124.7,124.7,124.49,124.59,48383.0,114.4653,114.4653,114.2725,114.3643,48383.0
2019-02-26 14:25:00,124.61,124.8,124.53,124.77,62718.0,114.3827,114.5571,114.3092,114.5295,62718.0
2019-02-26 14:30:00,124.76,124.83,124.67,124.81,58680.0,114.5203,114.5846,114.4377,114.5662,58680.0
2019-02-26 14:35:00,124.81,124.9,124.75,124.88,62673.0,114.5662,114.6489,114.5112,114.6305,62673.0
2019-02-26 14:40:00,124.89,124.89,124.79,124.8,53294.0,114.6397,114.6397,114.5479,114.5571,53294.0
2019-02-26 14:45:00,124.8,124.87,124.74,124.78,62487.0,114.5571,114.6213,114.502,114.5387,62487.0
2019-02-26 14:50:00,124.78,124.97,124.75,124.9,75433.0,114.5387,114.7131,114.5112,114.6489,75433.0
2019-02-26 14:55:00,124.89,124.91,124.79,124.8,54918.0,114.6397,114.658,114.5479,114.5571,54918.0
2019-02-26 15:00:00,124.8,124.83,124.74,124.8,98381.0,114.5571,114.5846,114.502,114.5571,98381.0
2019-02-26 15:05:00,124.8,124.86,124.76,124.8,92591.0,114.5571,114.6121,114.5203,114.5571,92591.0
2019-02-26 15:10:00,124.79,124.89,124.72,124.85,111101.0,114.5479,114.6397,114.4836,114.603,111101.0
2019-02-26 15:15:00,124.85,124.87,124.67,124.7,87792.0,114.603,114.6213,114.4377,114.4653,87792.0
2019-02-26 15:20:00,124.71,124.81,124.66,124.71,88416.0,114.4745,114.5662,114.4286,114.4745,88416.0
2019-02-26 15:25:00,124.71,124.79,124.69,124.75,98951.0,114.4745,114.5479,114.4561,114.5112,98951.0
2019-02-26 15:30:00,124.75,124.93,124.73,124.79,102093.0,114.5112,114.6764,114.4928,114.5479,102093.0
2019-02-26 15:35:00,124.79,124.93,124.78,124.91,130755.0,114.5479,114.6764,114.5387,114.658,130755.0
2019-02-26 15:40:00,124.91,125.13,124.9,125.05,250186.0,114.658,114.86,114.6489,114.7865,250186.0
2019-02-26 15:45:00,125.06,125.16,124.75,124.77,207933.0,114.7957,114.8875,114.5112,114.5295,207933.0
2019-02-26 15:50:00,124.78,124.88,124.66,124.81,182776.0,114.5387,114.6305,114.4286,114.5662,182776.0
2019-02-26 15:55:00,124.81,124.84,124.57,124.67,358763.0,114.5662,114.5938,114.3459,114.4377,358763.0
2019-02-27 09:30:00,124.49,124.84,124.08,124.54,55904.0,114.2725,114.5938,113.8962,114.3184,55904.0
2019-02-27 09:35:00,124.49,124.87,124.34,124.66,52519.0,114.2725,114.6213,114.1348,114.4286,52519.0
2019-02-27 09:40:00,124.66,125.01,124.45,124.85,46893.0,114.4286,114.7498,114.2358,114.603,46893.0
2019-02-27 09:45:00,124.81,125.13,124.81,125.1,108584.0,114.5662,114.86,114.5662,114.8324,108584.0
2019-02-27 09:50:00,125.1,125.17,124.84,125.15,130765.0,114.8324,114.8967,114.5938,114.8783,130765.0
2019-02-27 09:55:00,125.16,125.5,125.16,125.32,146871.0,114.8875,115.1996,114.8875,115.0344,146871.0
2019-02-27 10:00:00,125.33,125.49,125.02,125.1,119300.0,115.0436,115.1904,114.759,114.8324,119300.0
2019-02-27 10:05:00,125.09,125.41,124.98,125.06,124443.0,114.8233,115.117,114.7223,114.7957,124443.0
2019-02-27 10:10:00,125.06,125.13,124.61,124.87,136956.0,114.7957,114.86,114.3827,114.6213,136956.0
2019-02-27 10:15:00,124.86,125.0,124.72,124.73,105538.0,114.6121,114.7406,114.4836,114.4928,105538.0
2019-02-27 10:20:00,124.74,124.81,124.63,124.78,117642.0,114.502,114.5662,114.401,114.5387,117642.0
2019-02-27 10:25:00,124.79,124.89,124.65,124.79,135436.0,114.5479,114.6397,114.4194,114.5479,135436.0
2019-02-27 10:30:00,124.81,124.84,124.64,124.72,151993.0,114.5662,114.5938,114.4102,114.4836,151993.0
2019-02-27 10:35:00,124.72,124.82,124.67,124.69,131953.0,114.4836,114.5754,114.4377,114.4561,131953.0
2019-02-27 10:40:00,124.69,124.8,124.52,124.8,139932.0,114.4561,114.5571,114.3,114.5571,139932.0
2019-02-27 10:45:00,124.8,124.87,124.62,124.69,110312.0,114.5571,114.6213,114.3918,114.4561,110312.0
2019-02-27 10:50:00,124.7,124.94,124.62,124.84,140579.0,114.4653,114.6856,114.3918,114.5938,140579.0
2019-02-27 10:55:00,124.84,124.95,124.72,124.94,113976.0,114.5938,114.6948,114.4836,114.6856,113976.0
2019-02-27 11:00:00,124.95,124.96,124.7,124.75,105779.0,114.6948,114.7039,114.4653,114.5112,105779.0
2019-02-27 11:05:00,124.75,124.77,124.51,124.64,103832.0,114.5112,114.5295,114.2909,114.4102,103832.0
2019-02-27 11:10:00,124.65,124.83,124.6,124.73,97026.0,114.4194,114.5846,114.3735,114.4928,97026.0
2019-02-27 11:15:00,124.72,124.77,124.58,124.64,81530.0,114.4836,114.5295,114.3551,114.4102,81530.0
2019-02-27 11:20:00,124.63,124.76,124.63,124.72,72587.0,114.401,114.5203,114.401,114.4836,72587.0
2019-02-27 11:25:00,124.74,124.91,124.74,124.83,85364.0,114.502,114.658,114.502,114.5846,85364.0
2019-02-27 11:30:00,124.82,124.82,124.67,124.77,97924.0,114.5754,114.5754,114.4377,114.5295,97924.0
2019-02-27 11:35:00,124.77,125.03,124.76,125.02,90976.0,114.5295,114.7682,114.5203,114.759,90976.0
2019-02-27 11:40:00,125.03,125.17,124.81,124.86,85828.0,114.7682,114.8967,114.5662,114.6121,85828.0
2019-02-27 11:45:00,124.86,125.01,124.82,124.94,76497.0,114.6121,114.7498,114.5754,114.6856,76497.0
2019-02-27 11:50:00,124.94,125.18,124.92,125.17,69718.0,114.6856,114.9059,114.6672,114.8967,69718.0
2019-02-27 11:55:00,125.19,125.19,125.05,125.11,97497.0,114.9151,114.9151,114.7865,114.8416,97497.0
2019-02-27 12:00:00,125.11,125.49,125.1,125.49,87743.0,114.8416,115.1904,114.8324,115.1904,87743.0
2019-02-27 12:05:00,125.47,125.58,125.31,125.58,99063.0,115.1721,115.273,115.0252,115.273,99063.0
2019-02-27 12:10:00,125.59,125.9,125.54,125.88,103588.0,115.2822,115.5668,115.2363,115.5484,103588.0
2019-02-27 12:15:00,125.88,126.15,125.76,126.09,123434.0,115.5484,115.7963,115.4383,115.7412,123434.0
2019-02-27 12:20:00,126.1,126.35,126.02,126.21,116807.0,115.7504,115.9798,115.6769,115.8513,116807.0
2019-02-27 12:25:00,126.2,126.4,126.11,126.12,91928.0,115.8422,116.0257,115.7595,115.7687,91928.0
2019-02-27 12:30:00,126.12,126.34,125.98,126.01,128906.0,115.7687,115.9707,115.6402,115.6678,128906.0
2019-02-27 12:35:00,126.01,126.19,125.86,125.9,321025.0,115.6678,115.833,115.5301,115.5668,321025.0
2019-02-27 12:40:00,125.92,126.08,125.86,125.88,77510.0,115.5851,115.732,115.5301,115.5484,77510.0
2019-02-27 12:45:00,125.88,126.04,125.86,126.02,91515.0,115.5484,115.6953,115.5301,115.6769,91515.0
2019-02-27 12:50:00,126.01,126.1,125.98,126.05,106084.0,115.6678,115.7504,115.6402,115.7045,106084.0
2019-02-27 12:55:00,126.05,126.26,126.02,126.09,85342.0,115.7045,115.8972,115.6769,115.7412,85342.0
2019-02-27 13:00:00,126.08,126.39,125.99,126.25,112317.0,115.732,116.0166,115.6494,115.8881,112317.0
2019-02-27 13:05:00,126.25,126.39,126.24,126.38,82892.0,115.8881,116.0166,115.8789,116.0074,82892.0
2019-02-27 13:10:00,126.39,126.42,126.24,126.39,86805.0,116.0166,116.0441,115.8789,116.0166,86805.0
2019-02-27 13:15:00,126.4,126.44,126.27,126.38,76648.0,116.0257,116.0625,115.9064,116.0074,76648.0
2019-02-27 13:20:00,126.38,126.48,126.19,126.2,104739.0,116.0074,116.0992,115.833,115.8422,104739.0
2019-02-27 13:25:00,126.19,126.22,126.0,126.02,104209.0,115.833,115.8605,115.6586,115.6769,104209.0
2019-02-27 13:30:00,126.02,126.04,125.87,125.91,94371.0,115.6769,115.6953,115.5392,115.576,94371.0
2019-02-27 13:35:00,125.9,126.1,125.84,125.98,90947.0,115.5668,115.7504,115.5117,115.6402,90947.0
2019-02-27 13:40:00,126.0,126.03,125.87,125.88,88120.0,115.6586,115.6861,115.5392,115.5484,88120.0
2019-02-27 13:45:00,125.9,126.0,125.62,125.69,105745.0,115.5668,115.6586,115.3098,115.374,105745.0
2019-02-27 13:50:00,125.7,125.72,125.51,125.6,97852.0,115.3832,115.4016,115.2088,115.2914,97852.0
2019-02-27 13:55:00,125.6,125.69,125.45,125.67,96619.0,115.2914,115.374,115.1537,115.3557,96619.0
2019-02-27 14:00:00,125.66,125.69,125.55,125.63,90308.0,115.3465,115.374,115.2455,115.3189,90308.0
2019-02-27 14:05:00,125.63,125.74,125.57,125.61,84147.0,115.3189,115.4199,115.2639,115.3006,84147.0
2019-02-27 14:10:00,125.6,125.62,125.51,125.57,80611.0,115.2914,115.3098,115.2088,115.2639,80611.0
2019-02-27 14:15:00,125.58,125.66,125.46,125.66,86225.0,115.273,115.3465,115.1629,115.3465,86225.0
2019-02-27 14:20:00,125.66,125.68,125.48,125.53,76254.0,115.3465,115.3648,115.1813,115.2271,76254.0
2019-02-27 14:25:00,125.52,125.77,125.52,125.62,84448.0,115.218,115.4475,115.218,115.3098,84448.0
2019-02-27 14:30:00,125.61,125.77,125.6,125.7,95122.0,115.3006,115.4475,115.2914,115.3832,95122.0
2019-02-27 14:35:00,125.7,125.82,125.54,125.82,111071.0,115.3832,115.4933,115.2363,115.4933,111071.0
2019-02-27 14:40:00,125.82,125.96,125.67,125.86,124168.0,115.4933,115.6219,115.3557,115.5301,124168.0
2019-02-27 14:45:00,125.88,125.88,125.75,125.76,80731.0,115.5484,115.5484,115.4291,115.4383,80731.0
2019-02-27 14:50:00,125.76,125.76,125.44,125.45,119644.0,115.4383,115.4383,115.1445,115.1537,119644.0
2019-02-27 14:55:00,125.44,125.53,125.37,125.45,87304.0,115.1445,115.2271,115.0803,115.1537,87304.0
2019-02-27 15:00:00,125.46,125.55,125.38,125.4,123563.0,115.1629,115.2455,115.0895,115.1078,123563.0
2019-02-27 15:05:00,125.41,125.57,125.39,125.41,124369.0,115.117,115.2639,115.0986,115.117,124369.0
2019-02-27 15:10:00,125.41,125.51,125.32,125.37,134888.0,115.117,115.2088,115.0344,115.0803,134888.0
2019-02-27 15:15:00,125.38,125.54,125.37,125.49,112456.0,115.0895,115.2363,115.0803,115.1904,112456.0
2019-02-27 15:20:00,125.48,125.57,125.44,125.51,127295.0,115.1813,115.2639,115.1445,115.2088,127295.0
2019-02-27 15:25:00,125.51,125.6,125.45,125.57,118675.0,115.2088,115.2914,115.1537,115.2639,118675.0
2019-02-27 15:30:00,125.58,125.76,125.54,125.72,162865.0,115.273,115.4383,115.2363,115.4016,162865.0
2019-02-27 15:35:00,125.72,125.84,125.69,125.7,153182.0,115.4016,115.5117,115.374,115.3832,153182.0
2019-02-27 15:40:00,125.7,125.74,125.57,125.63,193778.0,115.3832,115.4199,115.2639,115.3189,193778.0
2019-02-27 15:45:00,125.63,125.77,125.54,125.7,212593.0,115.3189,115.4475,115.2363,115.3832,212593.0
2019-02-27 15:50:00,125.7,125.81,125.54,125.79,224494.0,115.3832,115.4842,115.2363,115.4658,224494.0
2019-02-27 15:55:00,125.79,125.83,125.48,125.68,361190.0,115.4658,115.5025,115.1813,115.3648,361190.0
2019-02-28 09:30:00,125.52,126.29,125.2,126.04,164527.0,115.218,115.9248,114.9242,115.6953,164527.0
2019-02-28 09:35:00,126.04,126.55,125.89,126.4,112097.0,115.6953,116.1634,115.5576,116.0257,112097.0
2019-02-28 09:40:00,126.36,126.6,126.04,126.6,105607.0,115.989,116.2093,115.6953,116.2093,105607.0
2019-02-28 09:45:00,126.56,126.96,126.53,126.95,173415.0,116.1726,116.5398,116.1451,116.5306,173415.0
2019-02-28 09:50:00,126.94,127.09,126.68,127.04,227317.0,116.5214,116.6591,116.2828,116.6132,227317.0
2019-02-28 09:55:00,127.03,127.09,126.72,126.73,185652.0,116.604,116.6591,116.3195,116.3287,185652.0
2019-02-28 10:00:00,126.73,126.73,126.23,126.41,187111.0,116.3287,116.3287,115.8697,116.0349,187111.0
2019-02-28 10:05:00,126.41,126.57,126.33,126.52,151593.0,116.0349,116.1818,115.9615,116.1359,151593.0
2019-02-28 10:10:00,126.51,126.76,126.44,126.66,211783.0,116.1267,116.3562,116.0625,116.2644,211783.0
2019-02-28 10:15:00,126.66,126.66,126.44,126.56,169589.0,116.2644,116.2644,116.0625,116.1726,169589.0
2019-02-28 10:20:00,126.55,126.65,126.43,126.65,138171.0,116.1634,116.2552,116.0533,116.2552,138171.0
2019-02-28 10:25:00,126.65,127.07,126.62,127.06,210914.0,116.2552,116.6408,116.2277,116.6316,210914.0
2019-02-28 10:30:00,127.06,127.32,127.01,127.32,160987.0,116.6316,116.8702,116.5857,116.8702,160987.0
2019-02-28 10:35:00,127.33,127.39,127.06,127.14,181787.0,116.8794,116.9345,116.6316,116.705,181787.0
2019-02-28 10:40:00,127.14,127.27,127.06,127.07,108055.0,116.705,116.8243,116.6316,116.6408,108055.0
2019-02-28 10:45:00,127.07,127.09,126.89,126.96,159326.0,116.6408,116.6591,116.4755,116.5398,159326.0
2019-02-28 10:50:00,126.95,127.45,126.95,127.43,182292.0,116.5306,116.9896,116.5306,116.9712,182292.0
2019-02-28 10:55:00,127.43,127.47,127.2,127.44,149552.0,116.9712,117.0079,116.7601,116.9804,149552.0
2019-02-28 11:00:00,127.44,127.53,127.23,127.26,166753.0,116.9804,117.063,116.7876,116.8152,166753.0
2019-02-28 11:05:00,127.27,127.31,126.93,126.97,155175.0,116.8243,116.8611,116.5122,116.549,155175.0
2019-02-28 11:10:00,126.97,126.98,126.76,126.82,207590.0,116.549,116.5581,116.3562,116.4113,207590.0
2019-02-28 11:15:00,126.82,126.9,126.79,126.8,208217.0,116.4113,116.4847,116.3837,116.3929,208217.0
2019-02-28 11:20:00,126.8,126.86,126.59,126.61,218382.0,116.3929,116.448,116.2002,116.2185,218382.0
2019-02-28 11:25:00,126.6,126.7,126.29,126.31,179682.0,116.2093,116.3011,115.9248,115.9431,179682.0
2019-02-28 11:30:00,126.31,126.35,126.17,126.3,190206.0,115.9431,115.9798,115.8146,115.934,190206.0
2019-02-28 11:35:00,126.3,126.32,125.91,125.93,143455.0,115.934,115.9523,115.576,115.5943,143455.0
2019-02-28 11:40:00,125.94,126.32,125.93,126.17,180658.0,115.6035,115.9523,115.5943,115.8146,180658.0
2019-02-28 11:45:00,126.17,126.46,126.17,126.37,178291.0,115.8146,116.0808,115.8146,115.9982,178291.0
2019-02-28 11:50:00,126.39,126.52,126.32,126.43,141629.0,116.0166,116.1359,115.9523,116.0533,141629.0
2019-02-28 11:55:00,126.43,126.49,126.24,126.37,130003.0,116.0533,116.1084,115.8789,115.9982,130003.0
2019-02-28 12:00:00,126.37,126.37,126.11,126.12,125074.0,115.9982,115.9982,115.7595,115.7687,125074.0
2019-02-28 12:05:00,126.11,126.12,125.98,126.0,148817.0,115.7595,115.7687,115.6402,115.6586,148817.0
2019-02-28 12:10:00,125.99,126.15,125.89,126.12,141205.0,115.6494,115.7963,115.5576,115.7687,141205.0
2019-02-28 12:15:00,126.12,126.45,126.1,126.45,146300.0,115.7687,116.0716,115.7504,116.0716,146300.0
2019-02-28 12:20:00,126.46,126.77,126.43,126.75,141333.0,116.0808,116.3654,116.0533,116.347,141333.0
2019-02-28 12:25:00,126.76,126.77,126.35,126.44,121174.0,116.3562,116.3654,115.9798,116.0625,121174.0
2019-02-28 12:30:00,126.45,126.47,126.16,126.17,108829.0,116.0716,116.09,115.8054,115.8146,108829.0
2019-02-28 12:35:00,126.18,126.32,126.13,126.26,127911.0,115.8238,115.9523,115.7779,115.8972,127911.0
2019-02-28 12:40:00,126.26,126.32,126.17,126.18,121184.0,115.8972,115.9523,115.8146,115.8238,121184.0
2019-02-28 12:45:00,126.17,126.33,126.17,126.19,116745.0,115.8146,115.9615,115.8146,115.833,116745.0
2019-02-28 12:50:00,126.19,126.39,126.14,126.28,120945.0,115.833,116.0166,115.7871,115.9156,120945.0
2019-02-28 12:55:00,126.27,126.3,126.15,126.19,128034.0,115.9064,115.934,115.7963,115.833,128034.0
2019-02-28 13:00:00,126.2,126.5,126.2,126.4,122676.0,115.8422,116.1175,115.8422,116.0257,122676.0
2019-02-28 13:05:00,126.4,126.53,126.39,126.45,132431.0,116.0257,116.1451,116.0166,116.0716,132431.0
2019-02-28 13:10:00,126.45,126.48,126.27,126.31,123954.0,116.0716,116.0992,115.9064,115.9431,123954.0
2019-02-28 13:15:00,126.31,126.31,126.21,126.23,123999.0,115.9431,115.9431,115.8513,115.8697,123999.0
2019-02-28 13:20:00,126.23,126.26,126.2,126.2,130167.0,115.8697,115.8972,115.8422,115.8422,130167.0
2019-02-28 13:25:00,126.2,126.3,126.17,126.18,122997.0,115.8422,115.934,115.8146,115.8238,122997.0
2019-02-28 13:30:00,126.18,126.21,126.14,126.18,149444.0,115.8238,115.8513,115.7871,115.8238,149444.0
2019-02-28 13:35:00,126.18,126.26,126.16,126.18,135064.0,115.8238,115.8972,115.8054,115.8238,135064.0
2019-02-28 13:40:00,126.19,126.44,126.17,126.4,120882.0,115.833,116.0625,115.8146,116.0257,120882.0
2019-02-28 13:45:00,126.41,127.04,126.41,127.03,158261.0,116.0349,116.6132,116.0349,116.604,158261.0
2019-02-28 13:50:00,127.03,127.11,126.98,127.02,138093.0,116.604,116.6775,116.5581,116.5949,138093.0
2019-02-28 13:55:00,127.02,127.18,127.0,127.09,125132.0,116.5949,116.7417,116.5765,116.6591,125132.0
2019-02-28 14:00:00,127.1,127.33,127.1,127.31,142352.0,116.6683,116.8794,116.6683,116.8611,142352.0
2019-02-28 14:05:00,127.32,127.48,127.26,127.44,138695.0,116.8702,117.0171,116.8152,116.9804,138695.0
2019-02-28 14:10:00,127.45,127.54,127.3,127.48,132369.0,116.9896,117.0722,116.8519,117.0171,132369.0
2019-02-28 14:15:00,127.47,127.47,127.26,127.34,195512.0,117.0079,117.0079,116.8152,116.8886,195512.0
2019-02-28 14:20:00,127.33,127.51,127.28,127.43,140856.0,116.8794,117.0446,116.8335,116.9712,140856.0
2019-02-28 14:25:00,127.44,127.77,127.42,127.69,159852.0,116.9804,117.2833,116.962,117.2099,159852.0
2019-02-28 14:30:00,127.69,127.71,127.56,127.6,157983.0,117.2099,117.2282,117.0905,117.1273,157983.0
2019-02-28 14:35:00,127.6,127.62,127.46,127.48,130392.0,117.1273,117.1456,116.9987,117.0171,130392.0
2019-02-28 14:40:00,127.48,127.52,127.32,127.37,142434.0,117.0171,117.0538,116.8702,116.9161,142434.0
2019-02-28 14:45:00,127.37,127.37,127.14,127.14,144808.0,116.9161,116.9161,116.705,116.705,144808.0
2019-02-28 14:50:00,127.14,127.16,126.9,126.97,212433.0,116.705,116.7234,116.4847,116.549,212433.0
2019-02-28 14:55:00,126.96,127.02,126.72,126.82,182371.0,116.5398,116.5949,116.3195,116.4113,182371.0
2019-02-28 15:00:00,126.82,126.95,126.79,126.86,150202.0,116.4113,116.5306,116.3837,116.448,150202.0
2019-02-28 15:05:00,126.86,126.86,126.73,126.81,146694.0,116.448,116.448,116.3287,116.4021,146694.0
2019-02-28 15:10:00,126.8,127.01,126.8,126.91,150956.0,116.3929,116.5857,116.3929,116.4939,150956.0
2019-02-28 15:15:00,126.91,126.98,126.78,126.88,166431.0,116.4939,116.5581,116.3746,116.4663,166431.0
2019-02-28 15:20:00,126.88,127.01,126.7,126.73,183165.0,116.4663,116.5857,116.3011,116.3287,183165.0
2019-02-28 15:25:00,126.73,126.97,126.69,126.82,174952.0,116.3287,116.549,116.2919,116.4113,174952.0
2019-02-28 15:30:00,126.81,126.93,126.8,126.8,195652.0,116.4021,116.5122,116.3929,116.3929,195652.0
2019-02-28 15:35:00,126.8,126.92,126.69,126.91,199664.0,116.3929,116.5031,116.2919,116.4939,199664.0
2019-02-28 15:40:00,126.91,126.91,126.63,126.66,188960.0,116.4939,116.4939,116.2369,116.2644,188960.0
2019-02-28 15:45:00,126.64,126.66,126.51,126.6,253231.0,116.246,116.2644,116.1267,116.2093,253231.0
2019-02-28 15:50:00,126.6,126.61,126.39,126.41,324841.0,116.2093,116.2185,116.0166,116.0349,324841.0
2019-02-28 15:55:00,126.4,126.7,126.21,126.29,661401.0,116.0257,116.3011,115.8513,115.9248,661401.0
2019-03-01 09:30:00,127.25,127.27,126.58,126.74,123549.0,116.806,116.8243,116.191,116.3378,123549.0
2019-03-01 09:35:00,126.79,127.56,126.65,127.41,125560.0,116.3837,117.0905,116.2552,116.9528,125560.0
2019-03-01 09:40:00,127.37,127.37,127.05,127.17,81898.0,116.9161,116.9161,116.6224,116.7325,81898.0
2019-03-01 09:45:00,127.17,127.54,127.11,127.34,184869.0,116.7325,117.0722,116.6775,116.8886,184869.0
2019-03-01 09:50:00,127.33,127.59,127.29,127.5,141766.0,116.8794,117.1181,116.8427,117.0355,141766.0
2019-03-01 09:55:00,127.5,127.83,127.45,127.47,173641.0,117.0355,117.3384,116.9896,117.0079,173641.0
2019-03-01 10:00:00,127.45,127.46,127.01,127.28,275819.0,116.9896,116.9987,116.5857,116.8335,275819.0
2019-03-01 10:05:00,127.27,127.29,126.94,127.0,218860.0,116.8243,116.8427,116.5214,116.5765,218860.0
2019-03-01 10:10:00,127.01,127.06,126.78,126.79,237834.0,116.5857,116.6316,116.3746,116.3837,237834.0
2019-03-01 10:15:00,126.8,126.99,126.72,126.86,290694.0,116.3929,116.5673,116.3195,116.448,290694.0
2019-03-01 10:20:00,126.85,126.89,126.69,126.84,217319.0,116.4388,116.4755,116.2919,116.4296,217319.0
2019-03-01 10:25:00,126.83,127.22,126.83,127.15,290797.0,116.4205,116.7784,116.4205,116.7142,290797.0
2019-03-01 10:30:00,127.15,127.21,126.8,126.83,226806.0,116.7142,116.7693,116.3929,116.4205,226806.0
2019-03-01 10:35:00,126.83,126.84,126.6,126.62,243691.0,116.4205,116.4296,116.2093,116.2277,243691.0
2019-03-01 10:40:00,126.62,127.13,126.61,127.08,255110.0,116.2277,116.6958,116.2185,116.6499,255110.0
2019-03-01 10:45:00,127.08,127.14,126.88,126.9,210220.0,116.6499,116.705,116.4663,116.4847,210220.0
2019-03-01 10:50:00,126.9,127.14,126.8,127.12,239365.0,116.4847,116.705,116.3929,116.6867,239365.0
2019-03-01 10:55:00,127.12,127.42,126.96,127.33,249977.0,116.6867,116.962,116.5398,116.8794,249977.0
2019-03-01 11:00:00,127.32,127.62,127.31,127.52,183926.0,116.8702,117.1456,116.8611,117.0538,183926.0
2019-03-01 11:05:00,127.51,127.72,127.49,127.62,201319.0,117.0446,117.2374,117.0263,117.1456,201319.0
2019-03-01 11:10:00,127.62,127.88,127.57,127.87,199566.0,117.1456,117.3843,117.0997,117.3751,199566.0
2019-03-01 11:15:00,127.87,127.94,127.58,127.71,218778.0,117.3751,117.4393,117.1089,117.2282,218778.0
2019-03-01 11:20:00,127.7,127.82,127.58,127.65,158534.0,117.219,117.3292,117.1089,117.1732,158534.0
2019-03-01 11:25:00,127.66,127.67,127.51,127.55,148663.0,117.1823,117.1915,117.0446,117.0814,148663.0
2019-03-01 11:30:00,127.55,127.56,127.19,127.24,184501.0,117.0814,117.0905,116.7509,116.7968,184501.0
2019-03-01 11:35:00,127.24,127.94,127.21,127.93,172239.0,116.7968,117.4393,116.7693,117.4302,172239.0
2019-03-01 11:40:00,127.94,128.28,127.93,128.21,192734.0,117.4393,117.7514,117.4302,117.6872,192734.0
2019-03-01 11:45:00,128.2,128.46,128.19,128.37,178424.0,117.678,117.9167,117.6688,117.8341,178424.0
2019-03-01 11:50:00,128.33,128.7,128.33,128.6,184580.0,117.7973,118.137,117.7973,118.0452,184580.0
2019-03-01 11:55:00,128.59,128.82,128.35,128.81,202504.0,118.036,118.2471,117.8157,118.2379,202504.0
2019-03-01 12:00:00,128.82,128.95,128.72,128.94,163042.0,118.2471,118.3665,118.1553,118.3573,163042.0
2019-03-01 12:05:00,128.95,129.02,128.81,128.9,155214.0,118.3665,118.4307,118.2379,118.3206,155214.0
2019-03-01 12:10:00,128.91,128.93,128.54,128.54,167990.0,118.3297,118.3481,117.9901,117.9901,167990.0
2019-03-01 12:15:00,128.54,128.6,128.4,128.42,148340.0,117.9901,118.0452,117.8616,117.88,148340.0
2019-03-01 12:20:00,128.42,128.51,128.23,128.29,150679.0,117.88,117.9626,117.7055,117.7606,150679.0
2019-03-01 12:25:00,128.3,128.39,128.2,128.38,175798.0,117.7698,117.8524,117.678,117.8432,175798.0
2019-03-01 12:30:00,128.37,128.62,128.37,128.5,140466.0,117.8341,118.0635,117.8341,117.9534,140466.0
2019-03-01 12:35:00,128.49,128.51,128.27,128.27,156354.0,117.9442,117.9626,117.7423,117.7423,156354.0
2019-03-01 12:40:00,128.28,128.29,128.11,128.16,195670.0,117.7514,117.7606,117.5954,117.6413,195670.0
2019-03-01 12:45:00,128.16,128.43,128.1,128.43,238006.0,117.6413,117.8891,117.5862,117.8891,238006.0
2019-03-01 12:50:00,128.44,128.55,128.38,128.47,208652.0,117.8983,117.9993,117.8432,117.9258,208652.0
2019-03-01 12:55:00,128.47,128.48,128.07,128.2,172272.0,117.9258,117.935,117.5587,117.678,172272.0
2019-03-01 13:00:00,128.2,128.2,127.99,128.0,156393.0,117.678,117.678,117.4852,117.4944,156393.0
2019-03-01 13:05:00,127.99,128.06,127.89,128.06,157232.0,117.4852,117.5495,117.3935,117.5495,157232.0
2019-03-01 13:10:00,128.06,128.33,128.04,128.32,170716.0,117.5495,117.7973,117.5311,117.7882,170716.0
2019-03-01 13:15:00,128.31,128.56,128.31,128.41,185517.0,117.779,118.0085,117.779,117.8708,185517.0
2019-03-01 13:20:00,128.42,128.61,128.33,128.48,229178.0,117.88,118.0544,117.7973,117.935,229178.0
2019-03-01 13:25:00,128.49,128.68,128.48,128.49,213645.0,117.9442,118.1186,117.935,117.9442,213645.0
2019-03-01 13:30:00,128.48,128.66,128.47,128.65,158321.0,117.935,118.1003,117.9258,118.0911,158321.0
2019-03-01 13:35:00,128.66,128.77,128.5,128.51,155085.0,118.1003,118.2012,117.9534,117.9626,155085.0
2019-03-01 13:40:00,128.52,128.83,128.49,128.73,137805.0,117.9717,118.2563,117.9442,118.1645,137805.0
2019-03-01 13:45:00,128.72,129.07,128.72,128.93,143951.0,118.1553,118.4766,118.1553,118.3481,143951.0
2019-03-01 13:50:00,128.93,128.94,128.57,128.59,172220.0,118.3481,118.3573,118.0176,118.036,172220.0
2019-03-01 13:55:00,128.59,128.91,128.57,128.91,218614.0,118.036,118.3297,118.0176,118.3297,218614.0
2019-03-01 14:00:00,128.91,129.09,128.77,128.81,170432.0,118.3297,118.495,118.2012,118.2379,170432.0
2019-03-01 14:05:00,128.81,128.86,128.66,128.7,209112.0,118.2379,118.2838,118.1003,118.137,209112.0
2019-03-01 14:10:00,128.7,128.95,128.69,128.9,241650.0,118.137,118.3665,118.1278,118.3206,241650.0
2019-03-01 14:15:00,128.9,129.41,128.88,129.4,176531.0,118.3206,118.7887,118.3022,118.7795,176531.0
2019-03-01 14:20:00,129.4,129.42,129.01,129.01,213480.0,118.7795,118.7979,118.4215,118.4215,213480.0
2019-03-01 14:25:00,129.01,129.02,128.72,128.89,205494.0,118.4215,118.4307,118.1553,118.3114,205494.0
2019-03-01 14:30:00,128.89,128.89,128.62,128.75,292392.0,118.3114,118.3114,118.0635,118.1829,292392.0
2019-03-01 14:35:00,128.75,128.95,128.71,128.92,161969.0,118.1829,118.3665,118.1462,118.3389,161969.0
2019-03-01 14:40:00,128.93,129.15,128.87,128.91,170951.0,118.3481,118.55,118.293,118.3297,170951.0
2019-03-01 14:45:00,128.92,129.22,128.88,129.14,198195.0,118.3389,118.6143,118.3022,118.5409,198195.0
2019-03-01 14:50:00,129.14,129.16,128.79,128.81,152669.0,118.5409,118.5592,118.2196,118.2379,152669.0
2019-03-01 14:55:00,128.81,128.84,128.66,128.76,184041.0,118.2379,118.2655,118.1003,118.192,184041.0
2019-03-01 15:00:00,128.75,129.02,128.75,128.91,167905.0,118.1829,118.4307,118.1829,118.3297,167905.0
2019-03-01 15:05:00,128.92,128.95,128.68,128.68,188010.0,118.3389,118.3665,118.1186,118.1186,188010.0
2019-03-01 15:10:00,128.68,128.71,128.54,128.58,202064.0,118.1186,118.1462,117.9901,118.0268,202064.0
2019-03-01 15:15:00,128.58,128.76,128.48,128.68,219878.0,118.0268,118.192,117.935,118.1186,219878.0
2019-03-01 15:20:00,128.68,128.85,128.65,128.84,176931.0,118.1186,118.2747,118.0911,118.2655,176931.0
2019-03-01 15:25:00,128.84,128.91,128.71,128.73,207715.0,118.2655,118.3297,118.1462,118.1645,207715.0
2019-03-01 15:30:00,128.74,128.97,128.74,128.76,230097.0,118.1737,118.3848,118.1737,118.192,230097.0
2019-03-01 15:35:00,128.77,128.81,128.4,128.49,293000.0,118.2012,118.2379,117.8616,117.9442,293000.0
2019-03-01 15:40:00,128.49,128.91,128.49,128.86,397187.0,117.9442,118.3297,117.9442,118.2838,397187.0
2019-03-01 15:45:00,128.87,128.99,128.68,128.73,302065.0,118.293,118.4032,118.1186,118.1645,302065.0
2019-03-01 15:50:00,128.72,129.1,128.7,129.07,389329.0,118.1553,118.5041,118.137,118.4766,389329.0
2019-03-01 15:55:00,129.05,129.12,128.79,128.8,688811.0,118.4582,118.5225,118.2196,118.2288,688811.0
2019-03-04 09:30:00,130.51,130.51,129.32,129.43,256528.0,119.7984,119.7984,118.7061,118.8071,256528.0
2019-03-04 09:35:00,129.42,129.93,129.42,129.9,225976.0,118.7979,119.266,118.7979,119.2385,225976.0
2019-03-04 09:40:00,129.89,129.91,129.07,129.07,215467.0,119.2293,119.2477,118.4766,118.4766,215467.0
2019-03-04 09:45:00,129.07,129.19,128.16,128.16,419420.0,118.4766,118.5868,117.6413,117.6413,419420.0
2019-03-04 09:50:00,128.18,128.27,127.8,127.89,397600.0,117.6597,117.7423,117.3108,117.3935,397600.0
2019-03-04 09:55:00,127.9,128.23,127.51,127.55,406553.0,117.4026,117.7055,117.0446,117.0814,406553.0
2019-03-04 10:00:00,127.54,127.56,125.86,125.86,635424.0,117.0722,117.0905,115.5301,115.5301,635424.0
2019-03-04 10:05:00,125.86,126.29,125.34,126.18,645758.0,115.5301,115.9248,115.0527,115.8238,645758.0
2019-03-04 10:10:00,126.17,126.43,125.39,125.64,448796.0,115.8146,116.0533,115.0986,115.3281,448796.0
2019-03-04 10:15:00,125.64,126.61,125.62,126.6,378294.0,115.3281,116.2185,115.3098,116.2093,378294.0
2019-03-04 10:20:00,126.59,127.43,126.54,127.43,445844.0,116.2002,116.9712,116.1543,116.9712,445844.0
2019-03-04 10:25:00,127.43,127.58,126.61,126.66,406786.0,116.9712,117.1089,116.2185,116.2644,406786.0
2019-03-04 10:30:00,126.68,126.69,126.09,126.37,435799.0,116.2828,116.2919,115.7412,115.9982,435799.0
2019-03-04 10:35:00,126.37,126.75,126.32,126.49,351978.0,115.9982,116.347,115.9523,116.1084,351978.0
2019-03-04 10:40:00,126.49,126.96,126.45,126.75,328917.0,116.1084,116.5398,116.0716,116.347,328917.0
2019-03-04 10:45:00,126.74,126.76,126.35,126.35,311559.0,116.3378,116.3562,115.9798,115.9798,311559.0
2019-03-04 10:50:00,126.36,126.62,126.32,126.62,313229.0,115.989,116.2277,115.9523,116.2277,313229.0
2019-03-04 10:55:00,126.65,127.06,126.49,127.02,405479.0,116.2552,116.6316,116.1084,116.5949,405479.0
2019-03-04 11:00:00,127.05,127.44,126.97,127.41,401299.0,116.6224,116.9804,116.549,116.9528,401299.0
2019-03-04 11:05:00,127.42,127.5,126.96,126.96,355802.0,116.962,117.0355,116.5398,116.5398,355802.0
2019-03-04 11:10:00,126.95,127.38,126.94,127.11,344446.0,116.5306,116.9253,116.5214,116.6775,344446.0
2019-03-04 11:15:00,127.11,127.37,126.97,127.14,340620.0,116.6775,116.9161,116.549,116.705,340620.0
2019-03-04 11:20:00,127.14,127.2,126.45,126.49,328129.0,116.705,116.7601,116.0716,116.1084,328129.0
2019-03-04 11:25:00,126.47,126.72,126.25,126.44,327138.0,116.09,116.3195,115.8881,116.0625,327138.0
2019-03-04 11:30:00,126.44,126.46,126.14,126.34,355033.0,116.0625,116.0808,115.7871,115.9707,355033.0
2019-03-04 11:35:00,126.33,126.39,126.22,126.26,383754.0,115.9615,116.0166,115.8605,115.8972,383754.0
2019-03-04 11:40:00,126.25,126.63,126.15,126.57,326793.0,115.8881,116.2369,115.7963,116.1818,326793.0
2019-03-04 11:45:00,126.57,126.77,126.28,126.33,363705.0,116.1818,116.3654,115.9156,115.9615,363705.0
2019-03-04 11:50:00,126.34,126.42,125.85,126.2,358099.0,115.9707,116.0441,115.5209,115.8422,358099.0
2019-03-04 11:55:00,126.2,126.22,125.73,126.06,377382.0,115.8422,115.8605,115.4107,115.7136,377382.0
2019-03-04 12:00:00,126.05,126.45,125.82,126.4,321253.0,115.7045,116.0716,115.4933,116.0257,321253.0
2019-03-04 12:05:00,126.41,126.44,125.81,125.98,297079.0,116.0349,116.0625,115.4842,115.6402,297079.0
2019-03-04 12:10:00,125.98,126.12,125.9,125.95,302083.0,115.6402,115.7687,115.5668,115.6127,302083.0
2019-03-04 12:15:00,125.96,125.98,125.69,125.92,363566.0,115.6219,115.6402,115.374,115.5851,363566.0
2019-03-04 12:20:00,125.93,126.08,125.69,125.85,327356.0,115.5943,115.732,115.374,115.5209,327356.0
2019-03-04 12:25:00,125.84,126.15,125.78,126.14,307535.0,115.5117,115.7963,115.4566,115.7871,307535.0
2019-03-04 12:30:00,126.15,126.43,126.1,126.39,297799.0,115.7963,116.0533,115.7504,116.0166,297799.0
2019-03-04 12:35:00,126.39,126.66,126.38,126.61,308417.0,116.0166,116.2644,116.0074,116.2185,308417.0
2019-03-04 12:40:00,126.61,126.84,126.56,126.63,334156.0,116.2185,116.4296,116.1726,116.2369,334156.0
2019-03-04 12:45:00,126.64,126.77,126.41,126.73,298419.0,116.246,116.3654,116.0349,116.3287,298419.0
2019-03-04 12:50:00,126.73,127.07,126.65,126.65,298902.0,116.3287,116.6408,116.2552,116.2552,298902.0
2019-03-04 12:55:00,126.65,126.9,126.64,126.85,280664.0,116.2552,116.4847,116.246,116.4388,280664.0
2019-03-04 13:00:00,126.86,126.87,126.5,126.51,297090.0,116.448,116.4572,116.1175,116.1267,297090.0
2019-03-04 13:05:00,126.52,126.55,126.34,126.34,296789.0,116.1359,116.1634,115.9707,115.9707,296789.0
2019-03-04 13:10:00,126.34,126.59,126.3,126.44,290966.0,115.9707,116.2002,115.934,116.0625,290966.0
2019-03-04 13:15:00,126.44,126.78,126.33,126.72,314511.0,116.0625,116.3746,115.9615,116.3195,314511.0
2019-03-04 13:20:00,126.72,126.96,126.54,126.92,288520.0,116.3195,116.5398,116.1543,116.5031,288520.0
2019-03-04 13:25:00,126.92,126.93,126.61,126.69,269554.0,116.5031,116.5122,116.2185,116.2919,269554.0
2019-03-04 13:30:00,126.7,126.93,126.66,126.74,280943.0,116.3011,116.5122,116.2644,116.3378,280943.0
2019-03-04 13:35:00,126.73,126.85,126.6,126.63,276664.0,116.3287,116.4388,116.2093,116.2369,276664.0
2019-03-04 13:40:00,126.63,126.66,126.38,126.65,315829.0,116.2369,116.2644,116.0074,116.2552,315829.0
2019-03-04 13:45:00,126.66,126.73,126.35,126.58,312427.0,116.2644,116.3287,115.9798,116.191,312427.0
2019-03-04 13:50:00,126.58,126.75,126.37,126.55,354090.0,116.191,116.347,115.9982,116.1634,354090.0
2019-03-04 13:55:00,126.56,126.9,126.55,126.87,322085.0,116.1726,116.4847,116.1634,116.4572,322085.0
2019-03-04 14:00:00,126.88,126.91,126.67,126.9,336801.0,116.4663,116.4939,116.2736,116.4847,336801.0
2019-03-04 14:05:00,126.9,127.07,126.76,126.83,289355.0,116.4847,116.6408,116.3562,116.4205,289355.0
2019-03-04 14:10:00,126.83,127.01,126.74,126.81,312757.0,116.4205,116.5857,116.3378,116.4021,312757.0
2019-03-04 14:15:00,126.81,126.92,126.74,126.81,296145.0,116.4021,116.5031,116.3378,116.4021,296145.0
2019-03-04 14:20:00,126.81,127.12,126.72,126.98,311991.0,116.4021,116.6867,116.3195,116.5581,311991.0
2019-03-04 14:25:00,126.98,127.23,126.88,127.06,335824.0,116.5581,116.7876,116.4663,116.6316,335824.0
2019-03-04 14:30:00,127.07,127.1,126.76,126.76,255618.0,116.6408,116.6683,116.3562,116.3562,255618.0
2019-03-04 14:35:00,126.76,127.04,126.61,126.91,292196.0,116.3562,116.6132,116.2185,116.4939,292196.0
2019-03-04 14:40:00,126.91,126.99,126.78,126.87,282586.0,116.4939,116.5673,116.3746,116.4572,282586.0
2019-03-04 14:45:00,126.87,127.11,126.74,126.84,279822.0,116.4572,116.6775,116.3378,116.4296,279822.0
2019-03-04 14:50:00,126.85,127.11,126.85,126.96,271503.0,116.4388,116.6775,116.4388,116.5398,271503.0
2019-03-04 14:55:00,126.96,127.3,126.96,127.15,278853.0,116.5398,116.8519,116.5398,116.7142,278853.0
2019-03-04 15:00:00,127.14,127.2,126.86,126.91,295046.0,116.705,116.7601,116.448,116.4939,295046.0
2019-03-04 15:05:00,126.92,126.94,126.69,126.83,284816.0,116.5031,116.5214,116.2919,116.4205,284816.0
2019-03-04 15:10:00,126.81,127.02,126.77,126.81,258872.0,116.4021,116.5949,116.3654,116.4021,258872.0
2019-03-04 15:15:00,126.8,127.13,126.8,126.81,271339.0,116.3929,116.6958,116.3929,116.4021,271339.0
2019-03-04 15:20:00,126.8,127.14,126.8,126.93,282126.0,116.3929,116.705,116.3929,116.5122,282126.0
2019-03-04 15:25:00,126.94,127.24,126.92,127.14,289706.0,116.5214,116.7968,116.5031,116.705,289706.0
2019-03-04 15:30:00,127.14,127.31,127.06,127.12,353563.0,116.705,116.8611,116.6316,116.6867,353563.0
2019-03-04 15:35:00,127.12,127.39,127.12,127.17,338973.0,116.6867,116.9345,116.6867,116.7325,338973.0
2019-03-04 15:40:00,127.17,127.37,127.14,127.21,375411.0,116.7325,116.9161,116.705,116.7693,375411.0
2019-03-04 15:45:00,127.2,127.28,127.06,127.08,349833.0,116.7601,116.8335,116.6316,116.6499,349833.0
2019-03-04 15:50:00,127.08,127.17,126.91,127.16,384764.0,116.6499,116.7325,116.4939,116.7234,384764.0
2019-03-04 15:55:00,127.15,127.49,127.07,127.47,726496.0,116.7142,117.0263,116.6408,117.0079,726496.0
2019-03-05 09:30:00,128.4,128.5,127.2,127.54,149453.0,117.8616,117.9534,116.7601,117.0722,149453.0
2019-03-05 09:35:00,127.58,128.6,127.58,128.22,92690.0,117.1089,118.0452,117.1089,117.6964,92690.0
2019-03-05 09:40:00,128.18,128.29,127.81,128.02,94459.0,117.6597,117.7606,117.32,117.5128,94459.0
2019-03-05 09:45:00,128.01,128.05,127.66,127.72,209631.0,117.5036,117.5403,117.1823,117.2374,209631.0
2019-03-05 09:50:00,127.68,127.78,127.12,127.13,91818.0,117.2007,117.2925,116.6867,116.6958,91818.0
2019-03-05 09:55:00,127.14,127.32,127.1,127.1,100953.0,116.705,116.8702,116.6683,116.6683,100953.0
2019-03-05 10:00:00,127.11,127.19,126.77,127.07,241119.0,116.6775,116.7509,116.3654,116.6408,241119.0
2019-03-05 10:05:00,127.08,127.09,126.72,127.05,222137.0,116.6499,116.6591,116.3195,116.6224,222137.0
2019-03-05 10:10:00,127.04,127.48,127.0,127.22,302789.0,116.6132,117.0171,116.5765,116.7784,302789.0
2019-03-05 10:15:00,127.21,127.59,127.17,127.36,267442.0,116.7693,117.1181,116.7325,116.907,267442.0
2019-03-05 10:20:00,127.35,128.13,127.2,128.13,265496.0,116.8978,117.6138,116.7601,117.6138,265496.0
2019-03-05 10:25:00,128.12,128.19,127.91,128.09,240357.0,117.6046,117.6688,117.4118,117.577,240357.0
2019-03-05 10:30:00,128.09,128.6,128.02,128.27,241433.0,117.577,118.0452,117.5128,117.7423,241433.0
2019-03-05 10:35:00,128.27,128.45,128.0,128.23,233333.0,117.7423,117.9075,117.4944,117.7055,233333.0
2019-03-05 10:40:00,128.23,128.64,128.16,128.48,263305.0,117.7055,118.0819,117.6413,117.935,263305.0
2019-03-05 10:45:00,128.48,128.83,128.39,128.81,251834.0,117.935,118.2563,117.8524,118.2379,251834.0
2019-03-05 10:50:00,128.81,128.88,128.37,128.43,261295.0,118.2379,118.3022,117.8341,117.8891,261295.0
2019-03-05 10:55:00,128.43,128.43,127.9,127.95,297953.0,117.8891,117.8891,117.4026,117.4485,297953.0
2019-03-05 11:00:00,127.96,128.23,127.9,127.92,238583.0,117.4577,117.7055,117.4026,117.421,238583.0
2019-03-05 11:05:00,127.92,128.42,127.9,128.36,269755.0,117.421,117.88,117.4026,117.8249,269755.0
2019-03-05 11:10:00,128.35,128.52,127.9,128.46,254905.0,117.8157,117.9717,117.4026,117.9167,254905.0
2019-03-05 11:15:00,128.46,128.65,128.38,128.46,255284.0,117.9167,118.0911,117.8432,117.9167,255284.0
2019-03-05 11:20:00,128.46,128.54,127.93,127.94,265531.0,117.9167,117.9901,117.4302,117.4393,265531.0
2019-03-05 11:25:00,127.93,127.94,127.64,127.86,306705.0,117.4302,117.4393,117.164,117.3659,306705.0
2019-03-05 11:30:00,127.9,128.0,127.54,127.56,281454.0,117.4026,117.4944,117.0722,117.0905,281454.0
2019-03-05 11:35:00,127.56,127.9,127.36,127.56,312614.0,117.0905,117.4026,116.907,117.0905,312614.0
2019-03-05 11:40:00,127.56,127.8,127.31,127.8,299253.0,117.0905,117.3108,116.8611,117.3108,299253.0
2019-03-05 11:45:00,127.8,127.9,127.53,127.53,264933.0,117.3108,117.4026,117.063,117.063,264933.0
2019-03-05 11:50:00,127.53,127.94,127.49,127.62,290766.0,117.063,117.4393,117.0263,117.1456,290766.0
2019-03-05 11:55:00,127.63,127.65,127.3,127.65,281935.0,117.1548,117.1732,116.8519,117.1732,281935.0
2019-03-05 12:00:00,127.65,127.65,127.3,127.4,282950.0,117.1732,117.1732,116.8519,116.9437,282950.0
2019-03-05 12:05:00,127.4,127.69,127.35,127.53,285078.0,116.9437,117.2099,116.8978,117.063,285078.0
2019-03-05 12:10:00,127.52,127.53,127.44,127.45,255466.0,117.0538,117.063,116.9804,116.9896,255466.0
2019-03-05 12:15:00,127.44,127.63,127.34,127.42,288982.0,116.9804,117.1548,116.8886,116.962,288982.0
2019-03-05 12:20:00,127.43,127.49,127.19,127.21,287587.0,116.9712,117.0263,116.7509,116.7693,287587.0
2019-03-05 12:25:00,127.21,127.32,127.03,127.13,376730.0,116.7693,116.8702,116.604,116.6958,376730.0
2019-03-05 12:30:00,127.12,127.58,127.11,127.58,278061.0,116.6867,117.1089,116.6775,117.1089,278061.0
2019-03-05 12:35:00,127.58,127.84,127.46,127.8,301468.0,117.1089,117.3476,116.9987,117.3108,301468.0
2019-03-05 12:40:00,127.8,127.82,127.49,127.61,270725.0,117.3108,117.3292,117.0263,117.1364,270725.0
2019-03-05 12:45:00,127.6,127.69,127.48,127.57,287864.0,117.1273,117.2099,117.0171,117.0997,287864.0
2019-03-05 12:50:00,127.56,127.7,127.36,127.48,382963.0,117.0905,117.219,116.907,117.0171,382963.0
2019-03-05 12:55:00,127.49,127.58,127.36,127.49,273982.0,117.0263,117.1089,116.907,117.0263,273982.0
2019-03-05 13:00:00,127.49,127.61,127.26,127.53,282236.0,117.0263,117.1364,116.8152,117.063,282236.0
2019-03-05 13:05:00,127.54,127.67,127.36,127.64,332630.0,117.0722,117.1915,116.907,117.164,332630.0
2019-03-05 13:10:00,127.65,127.71,127.45,127.71,261030.0,117.1732,117.2282,116.9896,117.2282,261030.0
2019-03-05 13:15:00,127.7,127.71,127.34,127.34,518463.0,117.219,117.2282,116.8886,116.8886,518463.0
2019-03-05 13:20:00,127.34,127.61,127.27,127.58,307354.0,116.8886,117.1364,116.8243,117.1089,307354.0
2019-03-05 13:25:00,127.57,127.66,127.11,127.26,350310.0,117.0997,117.1823,116.6775,116.8152,350310.0
2019-03-05 13:30:00,127.25,127.3,127.03,127.15,294179.0,116.806,116.8519,116.604,116.7142,294179.0
2019-03-05 13:35:00,127.15,127.39,127.14,127.3,315550.0,116.7142,116.9345,116.705,116.8519,315550.0
2019-03-05 13:40:00,127.29,127.67,127.28,127.29,312325.0,116.8427,117.1915,116.8335,116.8427,312325.0
2019-03-05 13:45:00,127.3,127.34,127.2,127.21,312506.0,116.8519,116.8886,116.7601,116.7693,312506.0
2019-03-05 13:50:00,127.21,127.33,127.13,127.21,290419.0,116.7693,116.8794,116.6958,116.7693,290419.0
2019-03-05 13:55:00,127.22,127.57,127.17,127.54,280383.0,116.7784,117.0997,116.7325,117.0722,280383.0
2019-03-05 14:00:00,127.54,127.99,127.53,127.94,345624.0,117.0722,117.4852,117.063,117.4393,345624.0
2019-03-05 14:05:00,127.94,128.14,127.87,128.09,404582.0,117.4393,117.6229,117.3751,117.577,404582.0
2019-03-05 14:10:00,128.11,128.35,127.94,128.28,318740.0,117.5954,117.8157,117.4393,117.7514,318740.0
2019-03-05 14:15:00,128.28,128.49,128.2,128.28,310621.0,117.7514,117.9442,117.678,117.7514,310621.0
2019-03-05 14:20:00,128.28,128.64,128.06,128.53,328789.0,117.7514,118.0819,117.5495,117.9809,328789.0
2019-03-05 14:25:00,128.53,128.69,128.49,128.53,340140.0,117.9809,118.1278,117.9442,117.9809,340140.0
2019-03-05 14:30:00,128.52,128.75,128.43,128.58,334246.0,117.9717,118.1829,117.8891,118.0268,334246.0
2019-03-05 14:35:00,128.59,128.65,128.19,128.29,323734.0,118.036,118.0911,117.6688,117.7606,323734.0
2019-03-05 14:40:00,128.3,128.57,128.22,128.25,273367.0,117.7698,118.0176,117.6964,117.7239,273367.0
2019-03-05 14:45:00,128.25,128.58,128.14,128.54,286967.0,117.7239,118.0268,117.6229,117.9901,286967.0
2019-03-05 14:50:00,128.55,128.75,128.5,128.61,292957.0,117.9993,118.1829,117.9534,118.0544,292957.0
2019-03-05 14:55:00,128.61,128.78,128.47,128.68,284312.0,118.0544,118.2104,117.9258,118.1186,284312.0
2019-03-05 15:00:00,128.68,128.69,128.28,128.28,279042.0,118.1186,118.1278,117.7514,117.7514,279042.0
2019-03-05 15:05:00,128.28,128.42,128.13,128.36,277152.0,117.7514,117.88,117.6138,117.8249,277152.0
2019-03-05 15:10:00,128.35,128.38,128.09,128.19,258834.0,117.8157,117.8432,117.577,117.6688,258834.0
2019-03-05 15:15:00,128.19,128.23,127.96,128.0,238375.0,117.6688,117.7055,117.4577,117.4944,238375.0
2019-03-05 15:20:00,128.0,128.08,127.81,128.06,258788.0,117.4944,117.5679,117.32,117.5495,258788.0
2019-03-05 15:25:00,128.06,128.22,127.83,127.89,255208.0,117.5495,117.6964,117.3384,117.3935,255208.0
2019-03-05 15:30:00,127.89,127.91,127.51,127.65,298382.0,117.3935,117.4118,117.0446,117.1732,298382.0
2019-03-05 15:35:00,127.65,127.69,127.39,127.5,307882.0,117.1732,117.2099,116.9345,117.0355,307882.0
2019-03-05 15:40:00,127.5,128.0,127.48,128.0,424415.0,117.0355,117.4944,117.0171,117.4944,424415.0
2019-03-05 15:45:00,128.0,128.42,127.98,128.33,415855.0,117.4944,117.88,117.4761,117.7973,415855.0
2019-03-05 15:50:00,128.34,128.58,128.27,128.44,419388.0,117.8065,118.0268,117.7423,117.8983,419388.0
2019-03-05 15:55:00,128.44,128.77,128.41,128.44,645940.0,117.8983,118.2012,117.8708,117.8983,645940.0
2019-03-06 09:30:00,128.75,128.79,127.31,127.31,182214.0,118.1829,118.2196,116.8611,116.8611,182214.0
2019-03-06 09:35:00,127.31,127.63,127.05,127.27,132081.0,116.8611,117.1548,116.6224,116.8243,132081.0
2019-03-06 09:40:00,127.29,127.63,127.01,127.22,132129.0,116.8427,117.1548,116.5857,116.7784,132129.0
2019-03-06 09:45:00,127.21,127.35,127.03,127.24,148326.0,116.7693,116.8978,116.604,116.7968,148326.0
2019-03-06 09:50:00,127.22,127.28,126.76,126.77,218449.0,116.7784,116.8335,116.3562,116.3654,218449.0
2019-03-06 09:55:00,126.77,126.81,126.25,126.62,297933.0,116.3654,116.4021,115.8881,116.2277,297933.0
2019-03-06 10:00:00,126.61,126.83,126.49,126.5,314259.0,116.2185,116.4205,116.1084,116.1175,314259.0
2019-03-06 10:05:00,126.5,126.61,126.3,126.3,309221.0,116.1175,116.2185,115.934,115.934,309221.0
2019-03-06 10:10:00,126.3,126.39,126.06,126.15,299636.0,115.934,116.0166,115.7136,115.7963,299636.0
2019-03-06 10:15:00,126.15,126.22,125.74,125.76,380249.0,115.7963,115.8605,115.4199,115.4383,380249.0
2019-03-06 10:20:00,125.74,126.0,125.61,125.91,371649.0,115.4199,115.6586,115.3006,115.576,371649.0
2019-03-06 10:25:00,125.91,126.33,125.88,126.22,330618.0,115.576,115.9615,115.5484,115.8605,330618.0
2019-03-06 10:30:00,126.22,126.26,125.75,125.86,379088.0,115.8605,115.8972,115.4291,115.5301,379088.0
2019-03-06 10:35:00,125.86,126.08,125.76,125.85,305297.0,115.5301,115.732,115.4383,115.5209,305297.0
2019-03-06 10:40:00,125.87,126.25,125.79,126.15,311500.0,115.5392,115.8881,115.4658,115.7963,311500.0
2019-03-06 10:45:00,126.15,127.03,126.15,126.99,343991.0,115.7963,116.604,115.7963,116.5673,343991.0
2019-03-06 10:50:00,127.0,127.06,126.79,126.9,355422.0,116.5765,116.6316,116.3837,116.4847,355422.0
2019-03-06 10:55:00,126.9,127.22,126.8,126.96,281405.0,116.4847,116.7784,116.3929,116.5398,281405.0
2019-03-06 11:00:00,126.96,127.11,126.86,126.98,289972.0,116.5398,116.6775,116.448,116.5581,289972.0
2019-03-06 11:05:00,126.98,127.18,126.81,127.15,285838.0,116.5581,116.7417,116.4021,116.7142,285838.0
2019-03-06 11:10:00,127.18,127.2,126.79,126.89,253354.0,116.7417,116.7601,116.3837,116.4755,253354.0
2019-03-06 11:15:00,126.91,126.97,126.61,126.64,263396.0,116.4939,116.549,116.2185,116.246,263396.0
2019-03-06 11:20:00,126.64,126.64,126.4,126.59,300313.0,116.246,116.246,116.0257,116.2002,300313.0
2019-03-06 11:25:00,126.57,126.61,126.35,126.39,267346.0,116.1818,116.2185,115.9798,116.0166,267346.0
2019-03-06 11:30:00,126.38,126.53,126.26,126.35,263143.0,116.0074,116.1451,115.8972,115.9798,263143.0
2019-03-06 11:35:00,126.34,126.74,126.34,126.69,278857.0,115.9707,116.3378,115.9707,116.2919,278857.0
2019-03-06 11:40:00,126.69,126.77,126.6,126.7,264546.0,116.2919,116.3654,116.2093,116.3011,264546.0
2019-03-06 11:45:00,126.7,126.74,126.09,126.1,293609.0,116.3011,116.3378,115.7412,115.7504,293609.0
2019-03-06 11:50:00,126.1,126.31,125.89,126.04,326748.0,115.7504,115.9431,115.5576,115.6953,326748.0
2019-03-06 11:55:00,126.04,126.27,125.99,126.12,215124.0,115.6953,115.9064,115.6494,115.7687,215124.0
2019-03-06 12:00:00,126.12,126.42,126.12,126.4,220675.0,115.7687,116.0441,115.7687,116.0257,220675.0
2019-03-06 12:05:00,126.41,126.87,126.41,126.66,254115.0,116.0349,116.4572,116.0349,116.2644,254115.0
2019-03-06 12:10:00,126.67,127.06,126.61,126.96,237454.0,116.2736,116.6316,116.2185,116.5398,237454.0
2019-03-06 12:15:00,126.95,127.07,126.84,126.98,230051.0,116.5306,116.6408,116.4296,116.5581,230051.0
2019-03-06 12:20:00,126.97,127.22,126.81,126.82,285055.0,116.549,116.7784,116.4021,116.4113,285055.0
2019-03-06 12:25:00,126.82,126.84,126.56,126.59,296741.0,116.4113,116.4296,116.1726,116.2002,296741.0
2019-03-06 12:30:00,126.59,126.79,126.54,126.76,277409.0,116.2002,116.3837,116.1543,116.3562,277409.0
2019-03-06 12:35:00,126.76,126.93,126.52,126.52,324589.0,116.3562,116.5122,116.1359,116.1359,324589.0
2019-03-06 12:40:00,126.52,126.64,126.34,126.6,343651.0,116.1359,116.246,115.9707,116.2093,343651.0
2019-03-06 12:45:00,126.6,126.6,126.28,126.51,271175.0,116.2093,116.2093,115.9156,116.1267,271175.0
2019-03-06 12:50:00,126.51,126.68,126.46,126.52,297577.0,116.1267,116.2828,116.0808,116.1359,297577.0
2019-03-06 12:55:00,126.52,126.54,126.22,126.25,256779.0,116.1359,116.1543,115.8605,115.8881,256779.0
2019-03-06 13:00:00,126.25,126.32,125.96,126.02,293696.0,115.8881,115.9523,115.6219,115.6769,293696.0
2019-03-06 13:05:00,126.01,126.06,125.88,126.0,299052.0,115.6678,115.7136,115.5484,115.6586,299052.0
2019-03-06 13:10:00,126.0,126.18,125.9,126.15,298230.0,115.6586,115.8238,115.5668,115.7963,298230.0
2019-03-06 13:15:00,126.15,126.21,126.0,126.03,272308.0,115.7963,115.8513,115.6586,115.6861,272308.0
2019-03-06 13:20:00,126.03,126.03,125.7,125.73,279690.0,115.6861,115.6861,115.3832,115.4107,279690.0
2019-03-06 13:25:00,125.74,125.76,125.39,125.63,315627.0,115.4199,115.4383,115.0986,115.3189,315627.0
2019-03-06 13:30:00,125.64,125.76,125.62,125.64,309487.0,115.3281,115.4383,115.3098,115.3281,309487.0
2019-03-06 13:35:00,125.64,125.91,125.64,125.78,267160.0,115.3281,115.576,115.3281,115.4566,267160.0
2019-03-06 13:40:00,125.79,126.15,125.79,126.03,262005.0,115.4658,115.7963,115.4658,115.6861,262005.0
2019-03-06 13:45:00,126.03,126.19,125.99,126.02,256916.0,115.6861,115.833,115.6494,115.6769,256916.0
2019-03-06 13:50:00,126.01,126.21,126.01,126.18,259632.0,115.6678,115.8513,115.6678,115.8238,259632.0
2019-03-06 13:55:00,126.18,126.41,126.18,126.32,256994.0,115.8238,116.0349,115.8238,115.9523,256994.0
2019-03-06 14:00:00,126.32,126.42,126.2,126.32,236942.0,115.9523,116.0441,115.8422,115.9523,236942.0
2019-03-06 14:05:00,126.32,126.33,126.16,126.3,251217.0,115.9523,115.9615,115.8054,115.934,251217.0
2019-03-06 14:10:00,126.3,126.33,125.97,126.0,326566.0,115.934,115.9615,115.631,115.6586,326566.0
2019-03-06 14:15:00,126.0,126.2,125.91,126.17,325404.0,115.6586,115.8422,115.576,115.8146,325404.0
2019-03-06 14:20:00,126.19,126.32,126.15,126.21,239532.0,115.833,115.9523,115.7963,115.8513,239532.0
2019-03-06 14:25:00,126.2,126.47,126.12,126.42,252949.0,115.8422,116.09,115.7687,116.0441,252949.0
2019-03-06 14:30:00,126.42,126.87,126.41,126.81,307501.0,116.0441,116.4572,116.0349,116.4021,307501.0
2019-03-06 14:35:00,126.81,127.06,126.59,127.03,350596.0,116.4021,116.6316,116.2002,116.604,350596.0
2019-03-06 14:40:00,127.04,127.13,126.9,127.13,321294.0,116.6132,116.6958,116.4847,116.6958,321294.0
2019-03-06 14:45:00,127.13,127.29,127.0,127.14,336436.0,116.6958,116.8427,116.5765,116.705,336436.0
2019-03-06 14:50:00,127.13,127.33,127.1,127.24,303797.0,116.6958,116.8794,116.6683,116.7968,303797.0
2019-03-06 14:55:00,127.24,127.32,126.97,127.03,309147.0,116.7968,116.8702,116.549,116.604,309147.0
2019-03-06 15:00:00,127.03,127.2,126.89,127.19,315335.0,116.604,116.7601,116.4755,116.7509,315335.0
2019-03-06 15:05:00,127.19,127.31,127.01,127.03,341309.0,116.7509,116.8611,116.5857,116.604,341309.0
2019-03-06 15:10:00,127.03,127.09,126.9,126.98,474890.0,116.604,116.6591,116.4847,116.5581,474890.0
2019-03-06 15:15:00,126.98,127.05,126.92,126.98,393967.0,116.5581,116.6224,116.5031,116.5581,393967.0
2019-03-06 15:20:00,126.97,127.08,126.95,127.0,361823.0,116.549,116.6499,116.5306,116.5765,361823.0
2019-03-06 15:25:00,127.0,127.11,126.76,126.95,356451.0,116.5765,116.6775,116.3562,116.5306,356451.0
2019-03-06 15:30:00,126.95,127.25,126.94,127.0,398795.0,116.5306,116.806,116.5214,116.5765,398795.0
2019-03-06 15:35:00,126.99,127.01,126.92,127.0,395986.0,116.5673,116.5857,116.5031,116.5765,395986.0
2019-03-06 15:40:00,127.0,127.0,126.84,126.88,501264.0,116.5765,116.5765,116.4296,116.4663,501264.0
2019-03-06 15:45:00,126.89,126.89,126.54,126.58,569418.0,116.4755,116.4755,116.1543,116.191,569418.0
2019-03-06 15:50:00,126.58,126.96,126.57,126.89,509790.0,116.191,116.5398,116.1818,116.4755,509790.0
2019-03-06 15:55:00,126.9,127.11,126.63,126.65,679241.0,116.4847,116.6775,116.2369,116.2552,679241.0
2019-03-07 09:30:00,126.41,126.51,125.69,126.08,127144.0,116.0349,116.1267,115.374,115.732,127144.0
2019-03-07 09:35:00,126.09,126.58,126.04,126.44,66642.0,115.7412,116.191,115.6953,116.0625,66642.0
2019-03-07 09:40:00,126.45,126.6,126.28,126.49,74055.0,116.0716,116.2093,115.9156,116.1084,74055.0
2019-03-07 09:45:00,126.52,126.93,126.48,126.63,89800.0,116.1359,116.5122,116.0992,116.2369,89800.0
2019-03-07 09:50:00,126.6,126.62,126.11,126.33,81597.0,116.2093,116.2277,115.7595,115.9615,81597.0
2019-03-07 09:55:00,126.34,126.5,126.32,126.47,75540.0,115.9707,116.1175,115.9523,116.09,75540.0
2019-03-07 10:00:00,126.5,126.6,125.99,126.28,126073.0,116.1175,116.2093,115.6494,115.9156,126073.0
2019-03-07 10:05:00,126.28,126.52,126.1,126.49,95044.0,115.9156,116.1359,115.7504,116.1084,95044.0
2019-03-07 10:10:00,126.49,126.52,126.18,126.23,86081.0,116.1084,116.1359,115.8238,115.8697,86081.0
2019-03-07 10:15:00,126.22,126.25,125.62,125.7,158580.0,115.8605,115.8881,115.3098,115.3832,158580.0
2019-03-07 10:20:00,125.7,126.1,125.59,126.04,141521.0,115.3832,115.7504,115.2822,115.6953,141521.0
2019-03-07 10:25:00,126.08,126.16,125.86,125.87,76303.0,115.732,115.8054,115.5301,115.5392,76303.0
2019-03-07 10:30:00,125.91,125.91,125.77,125.88,83634.0,115.576,115.576,115.4475,115.5484,83634.0
2019-03-07 10:35:00,125.87,125.94,125.64,125.65,127468.0,115.5392,115.6035,115.3281,115.3373,127468.0
2019-03-07 10:40:00,125.64,125.68,125.34,125.35,156462.0,115.3281,115.3648,115.0527,115.0619,156462.0
2019-03-07 10:45:00,125.34,125.39,125.13,125.34,213385.0,115.0527,115.0986,114.86,115.0527,213385.0
2019-03-07 10:50:00,125.33,125.59,125.31,125.46,183321.0,115.0436,115.2822,115.0252,115.1629,183321.0
2019-03-07 10:55:00,125.46,125.72,125.45,125.7,142710.0,115.1629,115.4016,115.1537,115.3832,142710.0
2019-03-07 11:00:00,125.71,125.75,125.53,125.61,180514.0,115.3924,115.4291,115.2271,115.3006,180514.0
2019-03-07 11:05:00,125.61,125.92,125.61,125.9,171551.0,115.3006,115.5851,115.3006,115.5668,171551.0
2019-03-07 11:10:00,125.92,126.19,125.91,126.08,234581.0,115.5851,115.833,115.576,115.732,234581.0
2019-03-07 11:15:00,126.07,126.26,126.0,126.26,203433.0,115.7228,115.8972,115.6586,115.8972,203433.0
2019-03-07 11:20:00,126.26,126.31,125.93,126.07,181436.0,115.8972,115.9431,115.5943,115.7228,181436.0
2019-03-07 11:25:00,126.06,126.52,126.06,126.49,219916.0,115.7136,116.1359,115.7136,116.1084,219916.0
2019-03-07 11:30:00,126.5,126.57,126.42,126.5,120796.0,116.1175,116.1818,116.0441,116.1175,120796.0
2019-03-07 11:35:00,126.51,126.82,126.49,126.79,139114.0,116.1267,116.4113,116.1084,116.3837,139114.0
2019-03-07 11:40:00,126.79,127.0,126.77,126.92,185356.0,116.3837,116.5765,116.3654,116.5031,185356.0
2019-03-07 11:45:00,126.93,127.19,126.89,127.15,126383.0,116.5122,116.7509,116.4755,116.7142,126383.0
2019-03-07 11:50:00,127.13,127.18,126.79,126.84,172314.0,116.6958,116.7417,116.3837,116.4296,172314.0
2019-03-07 11:55:00,126.85,126.87,126.57,126.64,188591.0,116.4388,116.4572,116.1818,116.246,188591.0
2019-03-07 12:00:00,126.64,126.64,126.0,126.12,192510.0,116.246,116.246,115.6586,115.7687,192510.0
2019-03-07 12:05:00,126.11,126.34,126.05,126.31,314278.0,115.7595,115.9707,115.7045,115.9431,314278.0
2019-03-07 12:10:00,126.3,126.43,126.07,126.24,139765.0,115.934,116.0533,115.7228,115.8789,139765.0
2019-03-07 12:15:00,126.25,126.29,125.95,126.01,122182.0,115.8881,115.9248,115.6127,115.6678,122182.0
2019-03-07 12:20:00,126.0,126.01,125.88,125.98,143381.0,115.6586,115.6678,115.5484,115.6402,143381.0
2019-03-07 12:25:00,126.0,126.39,125.97,126.38,125015.0,115.6586,116.0166,115.631,116.0074,125015.0
2019-03-07 12:30:00,126.38,126.56,126.17,126.47,159110.0,116.0074,116.1726,115.8146,116.09,159110.0
2019-03-07 12:35:00,126.46,126.46,126.28,126.32,113429.0,116.0808,116.0808,115.9156,115.9523,113429.0
2019-03-07 12:40:00,126.33,126.35,126.29,126.34,146922.0,115.9615,115.9798,115.9248,115.9707,146922.0
2019-03-07 12:45:00,126.34,126.36,126.09,126.16,134155.0,115.9707,115.989,115.7412,115.8054,134155.0
2019-03-07 12:50:00,126.16,126.48,126.16,126.47,133147.0,115.8054,116.0992,115.8054,116.09,133147.0
2019-03-07 12:55:00,126.48,126.7,126.47,126.55,304794.0,116.0992,116.3011,116.09,116.1634,304794.0
2019-03-07 13:00:00,126.53,126.72,126.44,126.7,117959.0,116.1451,116.3195,116.0625,116.3011,117959.0
2019-03-07 13:05:00,126.7,126.71,126.45,126.66,113716.0,116.3011,116.3103,116.0716,116.2644,113716.0
2019-03-07 13:10:00,126.67,126.8,126.66,126.77,100265.0,116.2736,116.3929,116.2644,116.3654,100265.0
2019-03-07 13:15:00,126.77,126.82,126.62,126.64,115927.0,116.3654,116.4113,116.2277,116.246,115927.0
2019-03-07 13:20:00,126.64,126.7,126.45,126.47,96118.0,116.246,116.3011,116.0716,116.09,96118.0
2019-03-07 13:25:00,126.47,126.52,126.39,126.51,85820.0,116.09,116.1359,116.0166,116.1267,85820.0
2019-03-07 13:30:00,126.5,126.54,126.48,126.49,124796.0,116.1175,116.1543,116.0992,116.1084,124796.0
2019-03-07 13:35:00,126.5,126.51,126.38,126.41,91339.0,116.1175,116.1267,116.0074,116.0349,91339.0
2019-03-07 13:40:00,126.42,126.57,126.33,126.54,96802.0,116.0441,116.1818,115.9615,116.1543,96802.0
2019-03-07 13:45:00,126.54,126.54,126.41,126.52,81006.0,116.1543,116.1543,116.0349,116.1359,81006.0
2019-03-07 13:50:00,126.53,126.62,126.48,126.58,107269.0,116.1451,116.2277,116.0992,116.191,107269.0
2019-03-07 13:55:00,126.58,126.65,126.57,126.65,123366.0,116.191,116.2552,116.1818,116.2552,123366.0
2019-03-07 14:00:00,126.65,126.85,126.64,126.8,157258.0,116.2552,116.4388,116.246,116.3929,157258.0
2019-03-07 14:05:00,126.79,126.84,126.51,126.53,133243.0,116.3837,116.4296,116.1267,116.1451,133243.0
2019-03-07 14:10:00,126.51,126.65,126.47,126.56,179708.0,116.1267,116.2552,116.09,116.1726,179708.0
2019-03-07 14:15:00,126.55,126.58,126.34,126.37,161471.0,116.1634,116.191,115.9707,115.9982,161471.0
2019-03-07 14:20:00,126.36,126.44,126.31,126.39,101815.0,115.989,116.0625,115.9431,116.0166,101815.0
2019-03-07 14:25:00,126.39,126.47,126.37,126.43,109129.0,116.0166,116.09,115.9982,116.0533,109129.0
2019-03-07 14:30:00,126.44,126.46,126.25,126.35,232084.0,116.0625,116.0808,115.8881,115.9798,232084.0
2019-03-07 14:35:00,126.35,126.4,126.24,126.26,109306.0,115.9798,116.0257,115.8789,115.8972,109306.0
2019-03-07 14:40:00,126.26,126.33,126.24,126.26,113487.0,115.8972,115.9615,115.8789,115.8972,113487.0
2019-03-07 14:45:00,126.25,126.26,125.93,126.1,218197.0,115.8881,115.8972,115.5943,115.7504,218197.0
2019-03-07 14:50:00,126.1,126.1,125.78,126.0,226196.0,115.7504,115.7504,115.4566,115.6586,226196.0
2019-03-07 14:55:00,126.0,126.17,125.98,126.1,203751.0,115.6586,115.8146,115.6402,115.7504,203751.0
2019-03-07 15:00:00,126.09,126.21,126.0,126.03,204294.0,115.7412,115.8513,115.6586,115.6861,204294.0
2019-03-07 15:05:00,126.04,126.07,125.91,125.92,166099.0,115.6953,115.7228,115.576,115.5851,166099.0
2019-03-07 15:10:00,125.93,126.07,125.91,126.03,149266.0,115.5943,115.7228,115.576,115.6861,149266.0
2019-03-07 15:15:00,126.03,126.25,126.03,126.24,137078.0,115.6861,115.8881,115.6861,115.8789,137078.0
2019-03-07 15:20:00,126.23,126.28,126.05,126.09,164823.0,115.8697,115.9156,115.7045,115.7412,164823.0
2019-03-07 15:25:00,126.11,126.2,126.01,126.03,143259.0,115.7595,115.8422,115.6678,115.6861,143259.0
2019-03-07 15:30:00,126.02,126.17,126.01,126.13,162811.0,115.6769,115.8146,115.6678,115.7779,162811.0
2019-03-07 15:35:00,126.13,126.3,126.11,126.24,172616.0,115.7779,115.934,115.7595,115.8789,172616.0
2019-03-07 15:40:00,126.24,126.25,126.14,126.2,203460.0,115.8789,115.8881,115.7871,115.8422,203460.0
2019-03-07 15:45:00,126.21,126.43,126.15,126.33,226208.0,115.8513,116.0533,115.7963,115.9615,226208.0
2019-03-07 15:50:00,126.32,126.41,126.15,126.35,230545.0,115.9523,116.0349,115.7963,115.9798,230545.0
2019-03-07 15:55:00,126.36,126.59,126.35,126.43,380232.0,115.989,116.2002,115.9798,116.0533,380232.0
2019-03-08 09:30:00,126.37,126.9,126.16,126.3,122800.0,115.9982,116.4847,115.8054,115.934,122800.0
2019-03-08 09:35:00,126.34,126.41,125.95,126.3,86062.0,115.9707,116.0349,115.6127,115.934,86062.0
2019-03-08 09:40:00,126.34,126.5,126.22,126.31,84767.0,115.9707,116.1175,115.8605,115.9431,84767.0
2019-03-08 09:45:00,126.29,126.75,126.24,126.68,72208.0,115.9248,116.347,115.8789,116.2828,72208.0
2019-03-08 09:50:00,126.71,126.74,126.42,126.46,108544.0,116.3103,116.3378,116.0441,116.0808,108544.0
2019-03-08 09:55:00,126.46,126.56,126.37,126.39,88550.0,116.0808,116.1726,115.9982,116.0166,88550.0
2019-03-08 10:00:00,126.37,126.41,126.23,126.31,83427.0,115.9982,116.0349,115.8697,115.9431,83427.0
2019-03-08 10:05:00,126.31,126.32,126.02,126.27,62151.0,115.9431,115.9523,115.6769,115.9064,62151.0
2019-03-08 10:10:00,126.29,126.73,126.25,126.57,145447.0,115.9248,116.3287,115.8881,116.1818,145447.0
2019-03-08 10:15:00,126.55,126.72,126.46,126.62,69530.0,116.1634,116.3195,116.0808,116.2277,69530.0
2019-03-08 10:20:00,126.6,126.7,126.36,126.37,67755.0,116.2093,116.3011,115.989,115.9982,67755.0
2019-03-08 10:25:00,126.37,126.59,126.32,126.44,130960.0,115.9982,116.2002,115.9523,116.0625,130960.0
2019-03-08 10:30:00,126.44,126.51,126.36,126.38,85698.0,116.0625,116.1267,115.989,116.0074,85698.0
2019-03-08 10:35:00,126.41,126.54,126.25,126.25,103981.0,116.0349,116.1543,115.8881,115.8881,103981.0
2019-03-08 10:40:00,126.24,126.41,126.08,126.36,125745.0,115.8789,116.0349,115.732,115.989,125745.0
2019-03-08 10:45:00,126.35,126.36,126.11,126.12,177053.0,115.9798,115.989,115.7595,115.7687,177053.0
2019-03-08 10:50:00,126.12,126.12,125.59,125.75,272527.0,115.7687,115.7687,115.2822,115.4291,272527.0
2019-03-08 10:55:00,125.75,125.92,125.66,125.86,178098.0,115.4291,115.5851,115.3465,115.5301,178098.0
2019-03-08 11:00:00,125.85,125.88,125.56,125.69,263615.0,115.5209,115.5484,115.2547,115.374,263615.0
2019-03-08 11:05:00,125.69,125.82,125.6,125.61,201994.0,115.374,115.4933,115.2914,115.3006,201994.0
2019-03-08 11:10:00,125.62,125.65,125.55,125.58,227052.0,115.3098,115.3373,115.2455,115.273,227052.0
2019-03-08 11:15:00,125.58,125.78,125.53,125.74,224485.0,115.273,115.4566,115.2271,115.4199,224485.0
2019-03-08 11:20:00,125.72,126.03,125.72,126.01,246217.0,115.4016,115.6861,115.4016,115.6678,246217.0
2019-03-08 11:25:00,125.99,126.12,125.99,126.07,245421.0,115.6494,115.7687,115.6494,115.7228,245421.0
2019-03-08 11:30:00,126.07,126.24,126.04,126.18,208310.0,115.7228,115.8789,115.6953,115.8238,208310.0
2019-03-08 11:35:00,126.18,126.18,126.06,126.15,238997.0,115.8238,115.8238,115.7136,115.7963,238997.0
2019-03-08 11:40:00,126.15,126.24,126.15,126.18,252714.0,115.7963,115.8789,115.7963,115.8238,252714.0
2019-03-08 11:45:00,126.18,126.35,126.17,126.35,241034.0,115.8238,115.9798,115.8146,115.9798,241034.0
2019-03-08 11:50:00,126.35,126.35,126.29,126.34,300210.0,115.9798,115.9798,115.9248,115.9707,300210.0
2019-03-08 11:55:00,126.34,126.38,126.29,126.29,215770.0,115.9707,116.0074,115.9248,115.9248,215770.0
2019-03-08 12:00:00,126.28,126.29,125.3,125.44,576508.0,115.9156,115.9248,115.016,115.1445,576508.0
2019-03-08 12:05:00,125.44,125.76,125.41,125.62,325256.0,115.1445,115.4383,115.117,115.3098,325256.0
2019-03-08 12:10:00,125.62,125.65,125.43,125.64,264542.0,115.3098,115.3373,115.1354,115.3281,264542.0
2019-03-08 12:15:00,125.65,125.65,125.45,125.46,282750.0,115.3373,115.3373,115.1537,115.1629,282750.0
2019-03-08 12:20:00,125.48,125.51,125.42,125.5,302966.0,115.1813,115.2088,115.1262,115.1996,302966.0
2019-03-08 12:25:00,125.5,125.52,125.46,125.5,267405.0,115.1996,115.218,115.1629,115.1996,267405.0
2019-03-08 12:30:00,125.49,125.57,125.47,125.57,272401.0,115.1904,115.2639,115.1721,115.2639,272401.0
2019-03-08 12:35:00,125.56,125.57,125.55,125.56,245409.0,115.2547,115.2639,115.2455,115.2547,245409.0
2019-03-08 12:40:00,125.56,125.79,125.55,125.78,326311.0,115.2547,115.4658,115.2455,115.4566,326311.0
2019-03-08 12:45:00,125.79,125.88,125.78,125.88,239915.0,115.4658,115.5484,115.4566,115.5484,239915.0
2019-03-08 12:50:00,125.88,125.88,125.37,125.46,338188.0,115.5484,115.5484,115.0803,115.1629,338188.0
2019-03-08 12:55:00,125.46,125.58,125.35,125.36,258102.0,115.1629,115.273,115.0619,115.0711,258102.0
2019-03-08 13:00:00,125.36,125.52,125.35,125.51,127073.0,115.0711,115.218,115.0619,115.2088,127073.0
2019-03-08 13:05:00,125.5,125.59,125.48,125.58,197219.0,115.1996,115.2822,115.1813,115.273,197219.0
2019-03-08 13:10:00,125.58,125.58,125.48,125.48,140051.0,115.273,115.273,115.1813,115.1813,140051.0
2019-03-08 13:15:00,125.49,125.49,125.25,125.46,197902.0,115.1904,115.1904,114.9701,115.1629,197902.0
2019-03-08 13:20:00,125.45,125.55,125.43,125.51,161049.0,115.1537,115.2455,115.1354,115.2088,161049.0
2019-03-08 13:25:00,125.52,125.66,125.5,125.63,132784.0,115.218,115.3465,115.1996,115.3189,132784.0
2019-03-08 13:30:00,125.63,125.65,125.57,125.62,175894.0,115.3189,115.3373,115.2639,115.3098,175894.0
2019-03-08 13:35:00,125.62,125.81,125.62,125.81,143774.0,115.3098,115.4842,115.3098,115.4842,143774.0
2019-03-08 13:40:00,125.81,126.0,125.78,125.9,253189.0,115.4842,115.6586,115.4566,115.5668,253189.0
2019-03-08 13:45:00,125.89,125.99,125.85,125.96,166994.0,115.5576,115.6494,115.5209,115.6219,166994.0
2019-03-08 13:50:00,125.95,125.96,125.74,125.83,178225.0,115.6127,115.6219,115.4199,115.5025,178225.0
2019-03-08 13:55:00,125.81,125.93,125.79,125.89,119388.0,115.4842,115.5943,115.4658,115.5576,119388.0
2019-03-08 14:00:00,125.89,125.89,125.79,125.84,206831.0,115.5576,115.5576,115.4658,115.5117,206831.0
2019-03-08 14:05:00,125.84,125.85,125.71,125.81,183176.0,115.5117,115.5209,115.3924,115.4842,183176.0
2019-03-08 14:10:00,125.81,125.87,125.79,125.85,311405.0,115.4842,115.5392,115.4658,115.5209,311405.0
2019-03-08 14:15:00,125.85,125.94,125.83,125.93,149128.0,115.5209,115.6035,115.5025,115.5943,149128.0
2019-03-08 14:20:00,125.93,126.07,125.92,126.07,164409.0,115.5943,115.7228,115.5851,115.7228,164409.0
2019-03-08 14:25:00,126.06,126.23,126.06,126.21,186438.0,115.7136,115.8697,115.7136,115.8513,186438.0
2019-03-08 14:30:00,126.21,126.24,125.91,125.92,198418.0,115.8513,115.8789,115.576,115.5851,198418.0
2019-03-08 14:35:00,125.93,126.08,125.92,126.02,163144.0,115.5943,115.732,115.5851,115.6769,163144.0
2019-03-08 14:40:00,126.03,126.26,126.02,126.12,225317.0,115.6861,115.8972,115.6769,115.7687,225317.0
2019-03-08 14:45:00,126.12,126.15,125.89,125.98,210755.0,115.7687,115.7963,115.5576,115.6402,210755.0
2019-03-08 14:50:00,125.98,126.56,125.97,126.5,307589.0,115.6402,116.1726,115.631,116.1175,307589.0
2019-03-08 14:55:00,126.5,126.71,126.4,126.68,302730.0,116.1175,116.3103,116.0257,116.2828,302730.0
2019-03-08 15:00:00,126.69,126.89,126.63,126.74,309814.0,116.2919,116.4755,116.2369,116.3378,309814.0
2019-03-08 15:05:00,126.75,126.87,126.62,126.67,283265.0,116.347,116.4572,116.2277,116.2736,283265.0
2019-03-08 15:10:00,126.66,126.67,126.37,126.42,247334.0,116.2644,116.2736,115.9982,116.0441,247334.0
2019-03-08 15:15:00,126.42,126.57,126.39,126.54,191708.0,116.0441,116.1818,116.0166,116.1543,191708.0
2019-03-08 15:20:00,126.54,126.62,126.49,126.51,177298.0,116.1543,116.2277,116.1084,116.1267,177298.0
2019-03-08 15:25:00,126.51,126.53,126.23,126.24,187279.0,116.1267,116.1451,115.8697,115.8789,187279.0
2019-03-08 15:30:00,126.24,126.32,126.15,126.31,194435.0,115.8789,115.9523,115.7963,115.9431,194435.0
2019-03-08 15:35:00,126.3,126.41,126.21,126.36,229658.0,115.934,116.0349,115.8513,115.989,229658.0
2019-03-08 15:40:00,126.37,126.41,126.24,126.27,185657.0,115.9982,116.0349,115.8789,115.9064,185657.0
2019-03-08 15:45:00,126.27,126.5,126.26,126.43,312791.0,115.9064,116.1175,115.8972,116.0533,312791.0
2019-03-08 15:50:00,126.44,126.91,126.44,126.82,283745.0,116.0625,116.4939,116.0625,116.4113,283745.0
2019-03-08 15:55:00,126.82,126.98,126.62,126.62,422152.0,116.4113,116.5581,116.2277,116.2277,422152.0
2019-03-11 09:30:00,122.8,123.82,122.6,123.28,628017.0,112.7212,113.6575,112.5376,113.1618,628017.0
2019-03-11 09:35:00,123.28,124.2,123.22,123.93,260992.0,113.1618,114.0063,113.1067,113.7585,260992.0
2019-03-11 09:40:00,123.91,124.25,123.42,123.71,298420.0,113.7401,114.0522,113.2903,113.5565,298420.0
2019-03-11 09:45:00,123.7,124.02,123.58,123.77,249786.0,113.5473,113.8411,113.4372,113.6116,249786.0
2019-03-11 09:50:00,123.76,123.98,123.48,123.56,179824.0,113.6024,113.8044,113.3454,113.4188,179824.0
2019-03-11 09:55:00,123.56,123.58,123.08,123.44,242116.0,113.4188,113.4372,112.9782,113.3087,242116.0
2019-03-11 10:00:00,123.44,123.76,123.39,123.56,151781.0,113.3087,113.6024,113.2628,113.4188,151781.0
2019-03-11 10:05:00,123.58,123.68,123.25,123.36,112857.0,113.4372,113.529,113.1343,113.2353,112857.0
2019-03-11 10:10:00,123.36,123.54,123.16,123.47,124750.0,113.2353,113.4005,113.0517,113.3362,124750.0
2019-03-11 10:15:00,123.48,124.18,123.43,124.07,123890.0,113.3454,113.988,113.2995,113.887,123890.0
2019-03-11 10:20:00,124.08,124.29,123.97,124.01,173150.0,113.8962,114.0889,113.7952,113.8319,173150.0
2019-03-11 10:25:00,124.0,124.06,123.8,124.01,139523.0,113.8227,113.8778,113.6391,113.8319,139523.0
2019-03-11 10:30:00,123.99,124.02,123.8,123.84,65318.0,113.8135,113.8411,113.6391,113.6759,65318.0
2019-03-11 10:35:00,123.85,124.0,123.83,123.96,92894.0,113.685,113.8227,113.6667,113.786,92894.0
2019-03-11 10:40:00,123.97,123.97,123.72,123.92,92601.0,113.7952,113.7952,113.5657,113.7493,92601.0
2019-03-11 10:45:00,123.91,123.91,123.63,123.72,83552.0,113.7401,113.7401,113.4831,113.5657,83552.0
2019-03-11 10:50:00,123.74,123.77,123.51,123.52,308691.0,113.5841,113.6116,113.3729,113.3821,308691.0
2019-03-11 10:55:00,123.53,123.75,123.4,123.75,65059.0,113.3913,113.5932,113.272,113.5932,65059.0
2019-03-11 11:00:00,123.75,124.09,123.71,124.05,146271.0,113.5932,113.9053,113.5565,113.8686,146271.0
2019-03-11 11:05:00,124.07,124.09,123.84,123.86,92268.0,113.887,113.9053,113.6759,113.6942,92268.0
2019-03-11 11:10:00,123.86,124.2,123.81,124.08,56521.0,113.6942,114.0063,113.6483,113.8962,56521.0
2019-03-11 11:15:00,124.08,124.25,123.91,123.95,72515.0,113.8962,114.0522,113.7401,113.7768,72515.0
2019-03-11 11:20:00,123.94,123.95,123.74,123.79,58940.0,113.7676,113.7768,113.5841,113.63,58940.0
2019-03-11 11:25:00,123.8,123.83,123.57,123.68,66013.0,113.6391,113.6667,113.428,113.529,66013.0
2019-03-11 11:30:00,123.69,123.76,123.61,123.66,85165.0,113.5382,113.6024,113.4647,113.5106,85165.0
2019-03-11 11:35:00,123.66,124.03,123.63,124.01,61129.0,113.5106,113.8503,113.4831,113.8319,61129.0
2019-03-11 11:40:00,124.02,124.13,123.9,123.91,61582.0,113.8411,113.9421,113.7309,113.7401,61582.0
2019-03-11 11:45:00,123.9,123.92,123.73,123.86,53224.0,113.7309,113.7493,113.5749,113.6942,53224.0
2019-03-11 11:50:00,123.88,123.91,123.74,123.77,46201.0,113.7126,113.7401,113.5841,113.6116,46201.0
2019-03-11 11:55:00,123.78,124.02,123.73,123.99,224712.0,113.6208,113.8411,113.5749,113.8135,224712.0
2019-03-11 12:00:00,124.0,124.25,123.5,124.25,220488.0,113.8227,114.0522,113.3638,114.0522,220488.0
2019-03-11 12:05:00,124.23,124.34,124.17,124.17,60783.0,114.0338,114.1348,113.9788,113.9788,60783.0
2019-03-11 12:10:00,124.15,124.21,124.13,124.15,49112.0,113.9604,114.0155,113.9421,113.9604,49112.0
2019-03-11 12:15:00,124.15,124.23,124.13,124.15,82735.0,113.9604,114.0338,113.9421,113.9604,82735.0
2019-03-11 12:20:00,124.14,124.2,123.95,124.08,116559.0,113.9512,114.0063,113.7768,113.8962,116559.0
2019-03-11 12:25:00,124.08,124.21,124.07,124.17,56408.0,113.8962,114.0155,113.887,113.9788,56408.0
2019-03-11 12:30:00,124.16,124.63,124.15,124.53,133570.0,113.9696,114.401,113.9604,114.3092,133570.0
2019-03-11 12:35:00,124.54,124.55,124.3,124.32,54722.0,114.3184,114.3276,114.0981,114.1165,54722.0
2019-03-11 12:40:00,124.32,124.51,124.21,124.45,84062.0,114.1165,114.2909,114.0155,114.2358,84062.0
2019-03-11 12:45:00,124.45,124.91,124.45,124.66,121118.0,114.2358,114.658,114.2358,114.4286,121118.0
2019-03-11 12:50:00,124.64,124.65,124.46,124.47,97373.0,114.4102,114.4194,114.245,114.2541,97373.0
2019-03-11 12:55:00,124.47,124.53,124.37,124.41,103433.0,114.2541,114.3092,114.1624,114.1991,103433.0
2019-03-11 13:00:00,124.42,124.47,124.3,124.44,62037.0,114.2083,114.2541,114.0981,114.2266,62037.0
2019-03-11 13:05:00,124.43,124.55,124.39,124.43,44608.0,114.2174,114.3276,114.1807,114.2174,44608.0
2019-03-11 13:10:00,124.42,124.51,124.39,124.51,57331.0,114.2083,114.2909,114.1807,114.2909,57331.0
2019-03-11 13:15:00,124.5,124.59,124.45,124.47,56930.0,114.2817,114.3643,114.2358,114.2541,56930.0
2019-03-11 13:20:00,124.47,124.51,124.35,124.43,67021.0,114.2541,114.2909,114.144,114.2174,67021.0
2019-03-11 13:25:00,124.43,124.51,124.28,124.39,56793.0,114.2174,114.2909,114.0797,114.1807,56793.0
2019-03-11 13:30:00,124.39,124.52,124.36,124.51,48834.0,114.1807,114.3,114.1532,114.2909,48834.0
2019-03-11 13:35:00,124.51,124.58,124.03,124.04,112242.0,114.2909,114.3551,113.8503,113.8594,112242.0
2019-03-11 13:40:00,124.03,124.05,123.73,123.77,130586.0,113.8503,113.8686,113.5749,113.6116,130586.0
2019-03-11 13:45:00,123.76,123.86,123.59,123.8,134157.0,113.6024,113.6942,113.4464,113.6391,134157.0
2019-03-11 13:50:00,123.81,123.86,123.71,123.78,124202.0,113.6483,113.6942,113.5565,113.6208,124202.0
2019-03-11 13:55:00,123.78,124.02,123.74,123.78,131487.0,113.6208,113.8411,113.5841,113.6208,131487.0
2019-03-11 14:00:00,123.78,123.82,123.62,123.69,137147.0,113.6208,113.6575,113.4739,113.5382,137147.0
2019-03-11 14:05:00,123.68,123.69,123.46,123.61,178258.0,113.529,113.5382,113.327,113.4647,178258.0
2019-03-11 14:10:00,123.61,123.68,123.49,123.56,154634.0,113.4647,113.529,113.3546,113.4188,154634.0
2019-03-11 14:15:00,123.56,123.58,123.31,123.31,139428.0,113.4188,113.4372,113.1894,113.1894,139428.0
2019-03-11 14:20:00,123.31,123.45,123.1,123.11,149445.0,113.1894,113.3179,112.9966,113.0058,149445.0
2019-03-11 14:25:00,123.1,123.31,123.03,123.09,153259.0,112.9966,113.1894,112.9323,112.9874,153259.0
2019-03-11 14:30:00,123.09,123.14,123.0,123.08,165085.0,112.9874,113.0333,112.9048,112.9782,165085.0
2019-03-11 14:35:00,123.08,123.14,122.95,122.98,140602.0,112.9782,113.0333,112.8589,112.8864,140602.0
2019-03-11 14:40:00,122.98,123.3,122.97,123.14,203856.0,112.8864,113.1802,112.8773,113.0333,203856.0
2019-03-11 14:45:00,123.15,123.32,123.02,123.32,151229.0,113.0425,113.1985,112.9232,113.1985,151229.0
2019-03-11 14:50:00,123.32,123.42,123.22,123.36,180502.0,113.1985,113.2903,113.1067,113.2353,180502.0
2019-03-11 14:55:00,123.36,123.37,123.2,123.21,167305.0,113.2353,113.2444,113.0884,113.0976,167305.0
2019-03-11 15:00:00,123.21,123.21,123.01,123.02,196531.0,113.0976,113.0976,112.914,112.9232,196531.0
2019-03-11 15:05:00,123.02,123.06,123.01,123.03,126911.0,112.9232,112.9599,112.914,112.9323,126911.0
2019-03-11 15:10:00,123.03,123.14,122.91,122.93,206539.0,112.9323,113.0333,112.8222,112.8405,206539.0
2019-03-11 15:15:00,122.92,122.93,122.79,122.9,213955.0,112.8314,112.8405,112.712,112.813,213955.0
2019-03-11 15:20:00,122.91,122.96,122.76,122.79,156551.0,112.8222,112.8681,112.6845,112.712,156551.0
2019-03-11 15:25:00,122.8,122.8,122.51,122.52,199645.0,112.7212,112.7212,112.455,112.4642,199645.0
2019-03-11 15:30:00,122.52,122.73,122.52,122.72,192705.0,112.4642,112.657,112.4642,112.6478,192705.0
2019-03-11 15:35:00,122.72,122.86,122.65,122.79,192956.0,112.6478,112.7763,112.5835,112.712,192956.0
2019-03-11 15:40:00,122.8,122.86,122.68,122.82,204180.0,112.7212,112.7763,112.6111,112.7396,204180.0
2019-03-11 15:45:00,122.83,123.34,122.83,123.2,258280.0,112.7488,113.2169,112.7488,113.0884,258280.0
2019-03-11 15:50:00,123.19,123.23,123.05,123.1,202238.0,113.0792,113.1159,112.9507,112.9966,202238.0
2019-03-11 15:55:00,123.11,123.5,123.02,123.43,692478.0,113.0058,113.3638,112.9232,113.2995,692478.0
2019-03-12 09:30:00,123.5,123.75,122.67,123.12,166381.0,113.3638,113.5932,112.6019,113.0149,166381.0
2019-03-12 09:35:00,123.14,124.02,123.01,123.74,168825.0,113.0333,113.8411,112.914,113.5841,168825.0
2019-03-12 09:40:00,123.76,124.02,123.76,123.84,90965.0,113.6024,113.8411,113.6024,113.6759,90965.0
2019-03-12 09:45:00,123.85,123.9,123.4,123.73,298494.0,113.685,113.7309,113.272,113.5749,298494.0
2019-03-12 09:50:00,123.69,123.95,123.68,123.92,80318.0,113.5382,113.7768,113.529,113.7493,80318.0
2019-03-12 09:55:00,123.92,123.92,123.4,123.41,51222.0,113.7493,113.7493,113.272,113.2811,51222.0
2019-03-12 10:00:00,123.4,123.44,123.27,123.43,123847.0,113.272,113.3087,113.1526,113.2995,123847.0
2019-03-12 10:05:00,123.43,123.62,123.36,123.53,102422.0,113.2995,113.4739,113.2353,113.3913,102422.0
2019-03-12 10:10:00,123.54,123.54,123.32,123.32,61767.0,113.4005,113.4005,113.1985,113.1985,61767.0
2019-03-12 10:15:00,123.3,123.32,123.1,123.23,87659.0,113.1802,113.1985,112.9966,113.1159,87659.0
2019-03-12 10:20:00,123.22,123.25,122.93,123.07,102298.0,113.1067,113.1343,112.8405,112.9691,102298.0
2019-03-12 10:25:00,123.1,123.17,123.04,123.12,55257.0,112.9966,113.0608,112.9415,113.0149,55257.0
2019-03-12 10:30:00,123.12,123.38,123.07,123.34,73323.0,113.0149,113.2536,112.9691,113.2169,73323.0
2019-03-12 10:35:00,123.35,123.48,123.34,123.41,58750.0,113.2261,113.3454,113.2169,113.2811,58750.0
2019-03-12 10:40:00,123.42,123.43,123.24,123.3,54528.0,113.2903,113.2995,113.1251,113.1802,54528.0
2019-03-12 10:45:00,123.29,123.31,123.22,123.25,71598.0,113.171,113.1894,113.1067,113.1343,71598.0
2019-03-12 10:50:00,123.26,123.41,123.19,123.41,69772.0,113.1435,113.2811,113.0792,113.2811,69772.0
2019-03-12 10:55:00,123.41,123.42,123.03,123.36,74767.0,113.2811,113.2903,112.9323,113.2353,74767.0
2019-03-12 11:00:00,123.35,123.46,123.19,123.25,203642.0,113.2261,113.327,113.0792,113.1343,203642.0
2019-03-12 11:05:00,123.25,123.25,123.08,123.23,75705.0,113.1343,113.1343,112.9782,113.1159,75705.0
2019-03-12 11:10:00,123.24,123.28,123.01,123.05,108189.0,113.1251,113.1618,112.914,112.9507,108189.0
2019-03-12 11:15:00,123.05,123.19,123.01,123.17,86728.0,112.9507,113.0792,112.914,113.0608,86728.0
2019-03-12 11:20:00,123.18,123.31,123.15,123.23,48616.0,113.07,113.1894,113.0425,113.1159,48616.0
2019-03-12 11:25:00,123.24,123.24,122.97,123.01,75409.0,113.1251,113.1251,112.8773,112.914,75409.0
2019-03-12 11:30:00,123.01,123.14,122.98,123.1,66224.0,112.914,113.0333,112.8864,112.9966,66224.0
2019-03-12 11:35:00,123.1,123.1,122.98,123.06,62678.0,112.9966,112.9966,112.8864,112.9599,62678.0
2019-03-12 11:40:00,123.05,123.16,123.02,123.16,55370.0,112.9507,113.0517,112.9232,113.0517,55370.0
2019-03-12 11:45:00,123.14,123.14,123.01,123.07,41411.0,113.0333,113.0333,112.914,112.9691,41411.0
2019-03-12 11:50:00,123.07,123.12,123.04,123.12,54826.0,112.9691,113.0149,112.9415,113.0149,54826.0
2019-03-12 11:55:00,123.11,123.33,123.06,123.33,57444.0,113.0058,113.2077,112.9599,113.2077,57444.0
2019-03-12 12:00:00,123.33,123.34,123.08,123.08,82598.0,113.2077,113.2169,112.9782,112.9782,82598.0
2019-03-12 12:05:00,123.08,123.32,123.03,123.31,69895.0,112.9782,113.1985,112.9323,113.1894,69895.0
2019-03-12 12:10:00,123.31,123.53,123.31,123.45,58329.0,113.1894,113.3913,113.1894,113.3179,58329.0
2019-03-12 12:15:00,123.45,123.52,123.36,123.5,86133.0,113.3179,113.3821,113.2353,113.3638,86133.0
2019-03-12 12:20:00,123.51,123.53,123.36,123.48,58339.0,113.3729,113.3913,113.2353,113.3454,58339.0
2019-03-12 12:25:00,123.48,123.48,123.31,123.34,38464.0,113.3454,113.3454,113.1894,113.2169,38464.0
2019-03-12 12:30:00,123.36,123.39,123.13,123.21,44646.0,113.2353,113.2628,113.0241,113.0976,44646.0
2019-03-12 12:35:00,123.21,123.27,123.15,123.26,32390.0,113.0976,113.1526,113.0425,113.1435,32390.0
2019-03-12 12:40:00,123.26,123.4,123.24,123.34,37616.0,113.1435,113.272,113.1251,113.2169,37616.0
2019-03-12 12:45:00,123.33,123.5,123.33,123.35,29383.0,113.2077,113.3638,113.2077,113.2261,29383.0
2019-03-12 12:50:00,123.36,123.36,123.23,123.32,34028.0,113.2353,113.2353,113.1159,113.1985,34028.0
2019-03-12 12:55:00,123.32,123.47,123.31,123.39,50818.0,113.1985,113.3362,113.1894,113.2628,50818.0
2019-03-12 13:00:00,123.39,123.45,123.35,123.38,36717.0,113.2628,113.3179,113.2261,113.2536,36717.0
2019-03-12 13:05:00,123.38,123.48,123.38,123.45,45999.0,113.2536,113.3454,113.2536,113.3179,45999.0
2019-03-12 13:10:00,123.45,123.46,123.2,123.26,42374.0,113.3179,113.327,113.0884,113.1435,42374.0
2019-03-12 13:15:00,123.26,123.48,123.25,123.45,62354.0,113.1435,113.3454,113.1343,113.3179,62354.0
2019-03-12 13:20:00,123.46,123.72,123.41,123.66,54747.0,113.327,113.5657,113.2811,113.5106,54747.0
2019-03-12 13:25:00,123.65,123.74,123.59,123.66,50682.0,113.5015,113.5841,113.4464,113.5106,50682.0
2019-03-12 13:30:00,123.67,123.7,123.46,123.52,46670.0,113.5198,113.5473,113.327,113.3821,46670.0
2019-03-12 13:35:00,123.53,123.57,123.46,123.47,27699.0,113.3913,113.428,113.327,113.3362,27699.0
2019-03-12 13:40:00,123.47,123.56,123.4,123.41,39989.0,113.3362,113.4188,113.272,113.2811,39989.0
2019-03-12 13:45:00,123.41,123.48,123.39,123.46,42005.0,113.2811,113.3454,113.2628,113.327,42005.0
2019-03-12 13:50:00,123.46,123.59,123.46,123.55,39223.0,113.327,113.4464,113.327,113.4097,39223.0
2019-03-12 13:55:00,123.55,123.7,123.47,123.69,69545.0,113.4097,113.5473,113.3362,113.5382,69545.0
2019-03-12 14:00:00,123.67,123.74,123.61,123.67,51420.0,113.5198,113.5841,113.4647,113.5198,51420.0
2019-03-12 14:05:00,123.68,123.92,123.65,123.88,74142.0,113.529,113.7493,113.5015,113.7126,74142.0
2019-03-12 14:10:00,123.88,123.99,123.84,123.9,77259.0,113.7126,113.8135,113.6759,113.7309,77259.0
2019-03-12 14:15:00,123.89,123.99,123.85,123.86,60775.0,113.7218,113.8135,113.685,113.6942,60775.0
2019-03-12 14:20:00,123.86,123.92,123.75,123.87,48410.0,113.6942,113.7493,113.5932,113.7034,48410.0
2019-03-12 14:25:00,123.85,123.93,123.82,123.84,52793.0,113.685,113.7585,113.6575,113.6759,52793.0
2019-03-12 14:30:00,123.85,123.98,123.84,123.93,56525.0,113.685,113.8044,113.6759,113.7585,56525.0
2019-03-12 14:35:00,123.91,123.94,123.73,123.74,40274.0,113.7401,113.7676,113.5749,113.5841,40274.0
2019-03-12 14:40:00,123.74,123.88,123.74,123.85,60977.0,113.5841,113.7126,113.5841,113.685,60977.0
2019-03-12 14:45:00,123.84,123.94,123.84,123.87,61073.0,113.6759,113.7676,113.6759,113.7034,61073.0
2019-03-12 14:50:00,123.88,123.93,123.78,123.79,40960.0,113.7126,113.7585,113.6208,113.63,40960.0
2019-03-12 14:55:00,123.79,123.87,123.73,123.83,73095.0,113.63,113.7034,113.5749,113.6667,73095.0
2019-03-12 15:00:00,123.83,123.89,123.76,123.79,42852.0,113.6667,113.7218,113.6024,113.63,42852.0
2019-03-12 15:05:00,123.8,123.8,123.69,123.69,53411.0,113.6391,113.6391,113.5382,113.5382,53411.0
2019-03-12 15:10:00,123.7,123.71,123.61,123.62,50620.0,113.5473,113.5565,113.4647,113.4739,50620.0
2019-03-12 15:15:00,123.62,123.64,123.51,123.57,43203.0,113.4739,113.4923,113.3729,113.428,43203.0
2019-03-12 15:20:00,123.56,123.74,123.5,123.7,62834.0,113.4188,113.5841,113.3638,113.5473,62834.0
2019-03-12 15:25:00,123.7,123.8,123.67,123.75,49295.0,113.5473,113.6391,113.5198,113.5932,49295.0
2019-03-12 15:30:00,123.75,123.83,123.69,123.77,65274.0,113.5932,113.6667,113.5382,113.6116,65274.0
2019-03-12 15:35:00,123.77,123.77,123.63,123.7,100999.0,113.6116,113.6116,113.4831,113.5473,100999.0
2019-03-12 15:40:00,123.69,123.88,123.63,123.87,84374.0,113.5382,113.7126,113.4831,113.7034,84374.0
2019-03-12 15:45:00,123.87,123.92,123.58,123.64,106188.0,113.7034,113.7493,113.4372,113.4923,106188.0
2019-03-12 15:50:00,123.63,123.71,123.6,123.67,145104.0,113.4831,113.5565,113.4556,113.5198,145104.0
2019-03-12 15:55:00,123.66,123.66,123.26,123.61,394327.0,113.5106,113.5106,113.1435,113.4647,394327.0
2019-03-13 09:30:00,124.6,124.66,124.3,124.38,152996.0,114.3735,114.4286,114.0981,114.1715,152996.0
2019-03-13 09:35:00,124.34,124.38,124.14,124.27,109505.0,114.1348,114.1715,113.9512,114.0706,109505.0
2019-03-13 09:40:00,124.27,124.28,123.74,124.05,134128.0,114.0706,114.0797,113.5841,113.8686,134128.0
2019-03-13 09:45:00,124.05,124.26,124.01,124.2,193296.0,113.8686,114.0614,113.8319,114.0063,193296.0
2019-03-13 09:50:00,124.18,124.28,124.05,124.11,201733.0,113.988,114.0797,113.8686,113.9237,201733.0
2019-03-13 09:55:00,124.12,124.24,123.88,123.89,226054.0,113.9329,114.043,113.7126,113.7218,226054.0
2019-03-13 10:00:00,123.88,124.15,123.88,124.0,232686.0,113.7126,113.9604,113.7126,113.8227,232686.0
2019-03-13 10:05:00,124.0,124.07,123.69,123.76,265293.0,113.8227,113.887,113.5382,113.6024,265293.0
2019-03-13 10:10:00,123.73,123.9,123.61,123.87,235097.0,113.5749,113.7309,113.4647,113.7034,235097.0
2019-03-13 10:15:00,123.88,130.67,123.84,124.21,520254.0,113.7126,119.9453,113.6759,114.0155,520254.0
2019-03-13 10:20:00,124.22,124.25,124.09,124.2,228144.0,114.0247,114.0522,113.9053,114.0063,228144.0
2019-03-13 10:25:00,124.19,124.21,123.81,123.92,219025.0,113.9971,114.0155,113.6483,113.7493,219025.0
2019-03-13 10:30:00,123.9,124.0,123.82,123.9,248380.0,113.7309,113.8227,113.6575,113.7309,248380.0
2019-03-13 10:35:00,123.91,123.96,123.77,123.87,249081.0,113.7401,113.786,113.6116,113.7034,249081.0
2019-03-13 10:40:00,123.87,124.05,123.75,124.01,246534.0,113.7034,113.8686,113.5932,113.8319,246534.0
2019-03-13 10:45:00,124.02,124.05,123.9,124.04,238560.0,113.8411,113.8686,113.7309,113.8594,238560.0
2019-03-13 10:50:00,124.04,124.24,123.93,124.18,216947.0,113.8594,114.043,113.7585,113.988,216947.0
2019-03-13 10:55:00,124.16,124.18,123.93,123.93,238280.0,113.9696,113.988,113.7585,113.7585,238280.0
2019-03-13 11:00:00,123.95,124.2,123.92,124.02,245595.0,113.7768,114.0063,113.7493,113.8411,245595.0
2019-03-13 11:05:00,124.02,124.02,123.52,123.53,331215.0,113.8411,113.8411,113.3821,113.3913,331215.0
2019-03-13 11:10:00,123.53,123.62,123.16,123.44,384077.0,113.3913,113.4739,113.0517,113.3087,384077.0
2019-03-13 11:15:00,123.44,124.34,123.43,123.75,388458.0,113.3087,114.1348,113.2995,113.5932,388458.0
2019-03-13 11:20:00,123.75,123.78,123.54,123.58,290450.0,113.5932,113.6208,113.4005,113.4372,290450.0
2019-03-13 11:25:00,123.58,123.6,123.3,123.48,278071.0,113.4372,113.4556,113.1802,113.3454,278071.0
2019-03-13 11:30:00,123.45,123.86,123.38,123.76,258879.0,113.3179,113.6942,113.2536,113.6024,258879.0
2019-03-13 11:35:00,123.76,124.06,123.76,124.05,374858.0,113.6024,113.8778,113.6024,113.8686,374858.0
2019-03-13 11:40:00,124.05,124.54,123.98,124.46,404085.0,113.8686,114.3184,113.8044,114.245,404085.0
2019-03-13 11:45:00,124.49,124.84,124.46,124.67,371042.0,114.2725,114.5938,114.245,114.4377,371042.0
2019-03-13 11:50:00,124.7,124.98,124.62,124.84,368259.0,114.4653,114.7223,114.3918,114.5938,368259.0
2019-03-13 11:55:00,124.85,124.9,124.29,124.33,265318.0,114.603,114.6489,114.0889,114.1256,265318.0
2019-03-13 12:00:00,124.32,124.36,124.09,124.16,247431.0,114.1165,114.1532,113.9053,113.9696,247431.0
2019-03-13 12:05:00,124.15,124.24,124.01,124.2,254996.0,113.9604,114.043,113.8319,114.0063,254996.0
2019-03-13 12:10:00,124.2,124.21,123.88,124.17,224051.0,114.0063,114.0155,113.7126,113.9788,224051.0
2019-03-13 12:15:00,124.17,124.23,123.97,124.0,209784.0,113.9788,114.0338,113.7952,113.8227,209784.0
2019-03-13 12:20:00,123.99,124.11,123.72,124.0,217270.0,113.8135,113.9237,113.5657,113.8227,217270.0
2019-03-13 12:25:00,124.01,124.16,123.81,123.81,249641.0,113.8319,113.9696,113.6483,113.6483,249641.0
2019-03-13 12:30:00,123.81,124.12,123.81,124.05,235143.0,113.6483,113.9329,113.6483,113.8686,235143.0
2019-03-13 12:35:00,124.05,124.11,123.9,123.99,211241.0,113.8686,113.9237,113.7309,113.8135,211241.0
2019-03-13 12:40:00,123.99,124.59,123.96,124.57,501741.0,113.8135,114.3643,113.786,114.3459,501741.0
2019-03-13 12:45:00,124.58,124.73,124.42,124.71,580892.0,114.3551,114.4928,114.2083,114.4745,580892.0
2019-03-13 12:50:00,124.71,124.8,124.45,124.73,519260.0,114.4745,114.5571,114.2358,114.4928,519260.0
2019-03-13 12:55:00,124.73,124.73,124.35,124.35,424285.0,114.4928,114.4928,114.144,114.144,424285.0
2019-03-13 13:00:00,124.35,124.46,124.25,124.32,433396.0,114.144,114.245,114.0522,114.1165,433396.0
2019-03-13 13:05:00,124.32,124.34,124.14,124.3,430808.0,114.1165,114.1348,113.9512,114.0981,430808.0
2019-03-13 13:10:00,124.3,124.3,124.09,124.17,370445.0,114.0981,114.0981,113.9053,113.9788,370445.0
2019-03-13 13:15:00,124.16,124.16,123.73,123.78,402990.0,113.9696,113.9696,113.5749,113.6208,402990.0
2019-03-13 13:20:00,123.79,123.92,123.67,123.88,245876.0,113.63,113.7493,113.5198,113.7126,245876.0
2019-03-13 13:25:00,123.88,124.01,123.75,123.87,230152.0,113.7126,113.8319,113.5932,113.7034,230152.0
2019-03-13 13:30:00,123.85,124.67,123.85,124.66,642275.0,113.685,114.4377,113.685,114.4286,642275.0
2019-03-13 13:35:00,124.66,124.84,124.57,124.84,696025.0,114.4286,114.5938,114.3459,114.5938,696025.0
2019-03-13 13:40:00,124.84,124.84,124.55,124.83,666445.0,114.5938,114.5938,114.3276,114.5846,666445.0
2019-03-13 13:45:00,124.83,124.9,124.67,124.9,559753.0,114.5846,114.6489,114.4377,114.6489,559753.0
2019-03-13 13:50:00,124.9,124.94,124.77,124.84,545529.0,114.6489,114.6856,114.5295,114.5938,545529.0
2019-03-13 13:55:00,124.83,124.84,123.87,124.43,568305.0,114.5846,114.5938,113.7034,114.2174,568305.0
2019-03-13 14:00:00,124.43,124.57,124.28,124.4,217845.0,114.2174,114.3459,114.0797,114.1899,217845.0
2019-03-13 14:05:00,124.41,124.82,124.4,124.61,201239.0,114.1991,114.5754,114.1899,114.3827,201239.0
2019-03-13 14:10:00,124.6,124.71,124.49,124.55,205909.0,114.3735,114.4745,114.2725,114.3276,205909.0
2019-03-13 14:15:00,124.55,124.73,124.53,124.66,501273.0,114.3276,114.4928,114.3092,114.4286,501273.0
2019-03-13 14:20:00,124.66,124.91,124.65,124.86,535077.0,114.4286,114.658,114.4194,114.6121,535077.0
2019-03-13 14:25:00,124.86,124.98,124.86,124.98,547439.0,114.6121,114.7223,114.6121,114.7223,547439.0
2019-03-13 14:30:00,124.97,125.79,124.97,125.52,1088646.0,114.7131,115.4658,114.7131,115.218,1088646.0
2019-03-13 14:35:00,125.52,126.18,125.47,125.65,964184.0,115.218,115.8238,115.1721,115.3373,964184.0
2019-03-13 14:40:00,125.66,126.0,125.65,125.95,647377.0,115.3465,115.6586,115.3373,115.6127,647377.0
2019-03-13 14:45:00,125.95,125.95,125.51,125.54,682315.0,115.6127,115.6127,115.2088,115.2363,682315.0
2019-03-13 14:50:00,125.53,125.77,125.46,125.57,644950.0,115.2271,115.4475,115.1629,115.2639,644950.0
2019-03-13 14:55:00,125.58,125.81,125.44,125.68,700784.0,115.273,115.4842,115.1445,115.3648,700784.0
2019-03-13 15:00:00,125.66,125.75,125.44,125.65,685157.0,115.3465,115.4291,115.1445,115.3373,685157.0
2019-03-13 15:05:00,125.65,125.65,125.12,125.23,665908.0,115.3373,115.3373,114.8508,114.9518,665908.0
2019-03-13 15:10:00,125.23,125.55,125.15,125.29,653414.0,114.9518,115.2455,114.8783,115.0068,653414.0
2019-03-13 15:15:00,125.29,125.51,125.26,125.33,710958.0,115.0068,115.2088,114.9793,115.0436,710958.0
2019-03-13 15:20:00,125.33,125.5,125.12,125.12,622572.0,115.0436,115.1996,114.8508,114.8508,622572.0
2019-03-13 15:25:00,125.13,125.13,124.74,124.91,754704.0,114.86,114.86,114.502,114.658,754704.0
2019-03-13 15:30:00,124.88,125.04,124.8,124.81,639977.0,114.6305,114.7774,114.5571,114.5662,639977.0
2019-03-13 15:35:00,124.81,124.83,124.24,124.44,1033130.0,114.5662,114.5846,114.043,114.2266,1033130.0
2019-03-13 15:40:00,124.44,125.48,124.43,125.31,694814.0,114.2266,115.1813,114.2174,115.0252,694814.0
2019-03-13 15:45:00,125.33,125.39,124.66,124.66,344749.0,115.0436,115.0986,114.4286,114.4286,344749.0
2019-03-13 15:50:00,124.66,124.68,124.34,124.58,500448.0,114.4286,114.4469,114.1348,114.3551,500448.0
2019-03-13 15:55:00,124.57,124.8,124.04,124.79,1084786.0,114.3459,114.5571,113.8594,114.5479,1084786.0
2019-03-14 09:30:00,124.98,124.98,124.25,124.29,112014.0,114.7223,114.7223,114.0522,114.0889,112014.0
2019-03-14 09:35:00,124.26,124.35,124.01,124.28,72618.0,114.0614,114.144,113.8319,114.0797,72618.0
2019-03-14 09:40:00,124.33,124.44,124.22,124.35,73935.0,114.1256,114.2266,114.0247,114.144,73935.0
2019-03-14 09:45:00,124.35,124.4,124.23,124.33,83108.0,114.144,114.1899,114.0338,114.1256,83108.0
2019-03-14 09:50:00,124.33,124.68,124.29,124.3,173924.0,114.1256,114.4469,114.0889,114.0981,173924.0
2019-03-14 09:55:00,124.3,124.62,124.19,124.29,228299.0,114.0981,114.3918,113.9971,114.0889,228299.0
2019-03-14 10:00:00,124.25,124.35,124.01,124.02,228391.0,114.0522,114.144,113.8319,113.8411,228391.0
2019-03-14 10:05:00,124.01,124.3,123.61,123.61,305412.0,113.8319,114.0981,113.4647,113.4647,305412.0
2019-03-14 10:10:00,123.61,123.7,123.21,123.25,280785.0,113.4647,113.5473,113.0976,113.1343,280785.0
2019-03-14 10:15:00,123.24,123.73,123.13,123.38,223038.0,113.1251,113.5749,113.0241,113.2536,223038.0
2019-03-14 10:20:00,123.38,123.98,123.38,123.67,222990.0,113.2536,113.8044,113.2536,113.5198,222990.0
2019-03-14 10:25:00,123.67,123.98,123.55,123.79,201146.0,113.5198,113.8044,113.4097,113.63,201146.0
2019-03-14 10:30:00,123.81,124.01,123.65,123.87,200845.0,113.6483,113.8319,113.5015,113.7034,200845.0
2019-03-14 10:35:00,123.87,124.07,123.57,123.72,213240.0,113.7034,113.887,113.428,113.5657,213240.0
2019-03-14 10:40:00,123.72,124.15,123.71,124.12,205515.0,113.5657,113.9604,113.5565,113.9329,205515.0
2019-03-14 10:45:00,124.12,124.12,123.77,123.79,189363.0,113.9329,113.9329,113.6116,113.63,189363.0
2019-03-14 10:50:00,123.79,124.05,123.71,123.8,202705.0,113.63,113.8686,113.5565,113.6391,202705.0
2019-03-14 10:55:00,123.8,123.82,123.52,123.73,213346.0,113.6391,113.6575,113.3821,113.5749,213346.0
2019-03-14 11:00:00,123.72,123.74,123.3,123.47,215446.0,113.5657,113.5841,113.1802,113.3362,215446.0
2019-03-14 11:05:00,123.46,123.64,123.31,123.35,187859.0,113.327,113.4923,113.1894,113.2261,187859.0
2019-03-14 11:10:00,123.36,123.53,123.27,123.52,229796.0,113.2353,113.3913,113.1526,113.3821,229796.0
2019-03-14 11:15:00,123.51,123.54,123.32,123.42,198540.0,113.3729,113.4005,113.1985,113.2903,198540.0
2019-03-14 11:20:00,123.43,123.57,123.19,123.31,199304.0,113.2995,113.428,113.0792,113.1894,199304.0
2019-03-14 11:25:00,123.3,123.49,123.3,123.34,180026.0,113.1802,113.3546,113.1802,113.2169,180026.0
2019-03-14 11:30:00,123.33,123.58,123.3,123.52,187407.0,113.2077,113.4372,113.1802,113.3821,187407.0
2019-03-14 11:35:00,123.52,123.71,123.33,123.69,186141.0,113.3821,113.5565,113.2077,113.5382,186141.0
2019-03-14 11:40:00,123.7,123.86,123.63,123.76,189203.0,113.5473,113.6942,113.4831,113.6024,189203.0
2019-03-14 11:45:00,123.76,123.96,123.63,123.93,191793.0,113.6024,113.786,113.4831,113.7585,191793.0
2019-03-14 11:50:00,123.89,124.0,123.76,123.8,162552.0,113.7218,113.8227,113.6024,113.6391,162552.0
2019-03-14 11:55:00,123.8,123.96,123.71,123.8,157257.0,113.6391,113.786,113.5565,113.6391,157257.0
2019-03-14 12:00:00,123.79,123.81,123.65,123.71,211185.0,113.63,113.6483,113.5015,113.5565,211185.0
2019-03-14 12:05:00,123.7,123.7,123.5,123.56,170551.0,113.5473,113.5473,113.3638,113.4188,170551.0
2019-03-14 12:10:00,123.56,123.62,123.43,123.45,170165.0,113.4188,113.4739,113.2995,113.3179,170165.0
2019-03-14 12:15:00,123.44,123.59,123.38,123.42,212660.0,113.3087,113.4464,113.2536,113.2903,212660.0
2019-03-14 12:20:00,123.42,123.52,123.31,123.34,174204.0,113.2903,113.3821,113.1894,113.2169,174204.0
2019-03-14 12:25:00,123.33,123.6,123.27,123.43,203923.0,113.2077,113.4556,113.1526,113.2995,203923.0
2019-03-14 12:30:00,123.42,123.63,123.26,123.29,208726.0,113.2903,113.4831,113.1435,113.171,208726.0
2019-03-14 12:35:00,123.3,123.52,123.19,123.23,180864.0,113.1802,113.3821,113.0792,113.1159,180864.0
2019-03-14 12:40:00,123.23,123.3,123.09,123.12,173685.0,113.1159,113.1802,112.9874,113.0149,173685.0
2019-03-14 12:45:00,123.12,123.35,123.06,123.29,207776.0,113.0149,113.2261,112.9599,113.171,207776.0
2019-03-14 12:50:00,123.27,123.28,123.04,123.04,190071.0,113.1526,113.1618,112.9415,112.9415,190071.0
2019-03-14 12:55:00,123.04,123.22,123.02,123.04,202852.0,112.9415,113.1067,112.9232,112.9415,202852.0
2019-03-14 13:00:00,123.03,123.21,123.02,123.13,184938.0,112.9323,113.0976,112.9232,113.0241,184938.0
2019-03-14 13:05:00,123.13,123.16,123.02,123.1,169642.0,113.0241,113.0517,112.9232,112.9966,169642.0
2019-03-14 13:10:00,123.1,123.23,123.05,123.17,174324.0,112.9966,113.1159,112.9507,113.0608,174324.0
2019-03-14 13:15:00,123.17,123.28,123.08,123.24,167587.0,113.0608,113.1618,112.9782,113.1251,167587.0
2019-03-14 13:20:00,123.23,123.32,123.17,123.27,182936.0,113.1159,113.1985,113.0608,113.1526,182936.0
2019-03-14 13:25:00,123.27,123.38,123.15,123.27,205019.0,113.1526,113.2536,113.0425,113.1526,205019.0
2019-03-14 13:30:00,123.28,123.34,123.18,123.28,184208.0,113.1618,113.2169,113.07,113.1618,184208.0
2019-03-14 13:35:00,123.27,123.35,123.17,123.27,180353.0,113.1526,113.2261,113.0608,113.1526,180353.0
2019-03-14 13:40:00,123.28,123.31,123.18,123.25,178986.0,113.1618,113.1894,113.07,113.1343,178986.0
2019-03-14 13:45:00,123.25,123.31,123.18,123.28,200162.0,113.1343,113.1894,113.07,113.1618,200162.0
2019-03-14 13:50:00,123.29,123.29,123.15,123.19,205755.0,113.171,113.171,113.0425,113.0792,205755.0
2019-03-14 13:55:00,123.19,123.27,123.1,123.13,196867.0,113.0792,113.1526,112.9966,113.0241,196867.0
2019-03-14 14:00:00,123.13,123.2,123.03,123.04,247937.0,113.0241,113.0884,112.9323,112.9415,247937.0
2019-03-14 14:05:00,123.04,123.04,122.89,122.95,246099.0,112.9415,112.9415,112.8038,112.8589,246099.0
2019-03-14 14:10:00,122.95,123.0,122.72,122.78,249421.0,112.8589,112.9048,112.6478,112.7029,249421.0
2019-03-14 14:15:00,122.78,122.99,122.71,122.97,205882.0,112.7029,112.8956,112.6386,112.8773,205882.0
2019-03-14 14:20:00,122.96,122.98,122.78,122.84,173809.0,112.8681,112.8864,112.7029,112.7579,173809.0
2019-03-14 14:25:00,122.83,122.93,122.71,122.72,191254.0,112.7488,112.8405,112.6386,112.6478,191254.0
2019-03-14 14:30:00,122.71,122.88,122.66,122.79,210396.0,112.6386,112.7946,112.5927,112.712,210396.0
2019-03-14 14:35:00,122.78,122.87,122.69,122.73,181298.0,112.7029,112.7855,112.6202,112.657,181298.0
2019-03-14 14:40:00,122.74,122.84,122.72,122.73,176730.0,112.6661,112.7579,112.6478,112.657,176730.0
2019-03-14 14:45:00,122.73,122.76,122.54,122.58,209454.0,112.657,112.6845,112.4826,112.5193,209454.0
2019-03-14 14:50:00,122.59,122.64,122.51,122.58,179397.0,112.5284,112.5743,112.455,112.5193,179397.0
2019-03-14 14:55:00,122.58,122.94,122.58,122.78,225493.0,112.5193,112.8497,112.5193,112.7029,225493.0
2019-03-14 15:00:00,122.79,123.09,122.74,123.02,198907.0,112.712,112.9874,112.6661,112.9232,198907.0
2019-03-14 15:05:00,123.0,123.06,122.95,122.97,160278.0,112.9048,112.9599,112.8589,112.8773,160278.0
2019-03-14 15:10:00,122.97,123.0,122.83,122.91,359889.0,112.8773,112.9048,112.7488,112.8222,359889.0
2019-03-14 15:15:00,122.89,122.96,122.81,122.83,203557.0,112.8038,112.8681,112.7304,112.7488,203557.0
2019-03-14 15:20:00,122.83,122.83,122.62,122.68,201596.0,112.7488,112.7488,112.556,112.6111,201596.0
2019-03-14 15:25:00,122.67,122.84,122.65,122.72,222360.0,112.6019,112.7579,112.5835,112.6478,222360.0
2019-03-14 15:30:00,122.72,122.81,122.66,122.75,310555.0,112.6478,112.7304,112.5927,112.6753,310555.0
2019-03-14 15:35:00,122.75,122.85,122.7,122.84,223467.0,112.6753,112.7671,112.6294,112.7579,223467.0
2019-03-14 15:40:00,122.84,122.94,122.75,122.89,282743.0,112.7579,112.8497,112.6753,112.8038,282743.0
2019-03-14 15:45:00,122.89,123.1,122.8,122.98,581541.0,112.8038,112.9966,112.7212,112.8864,581541.0
2019-03-14 15:50:00,122.98,123.99,122.87,123.29,327551.0,112.8864,113.8135,112.7855,113.171,327551.0
2019-03-14 15:55:00,123.27,123.68,123.0,123.24,1045865.0,113.1526,113.529,112.9048,113.1251,1045865.0
2019-03-15 09:30:00,123.1,123.19,122.03,122.22,884843.0,112.9966,113.0792,112.0144,112.1888,884843.0
2019-03-15 09:35:00,122.25,122.51,121.96,122.05,76084.0,112.2164,112.455,111.9502,112.0328,76084.0
2019-03-15 09:40:00,122.05,122.49,122.03,122.09,77552.0,112.0328,112.4367,112.0144,112.0695,77552.0
2019-03-15 09:45:00,122.11,122.52,122.07,122.34,105665.0,112.0878,112.4642,112.0511,112.299,105665.0
2019-03-15 09:50:00,122.33,122.48,122.25,122.34,113113.0,112.2898,112.4275,112.2164,112.299,113113.0
2019-03-15 09:55:00,122.34,122.48,122.2,122.39,77934.0,112.299,112.4275,112.1705,112.3449,77934.0
2019-03-15 10:00:00,122.4,122.44,122.02,122.2,109873.0,112.354,112.3908,112.0052,112.1705,109873.0
2019-03-15 10:05:00,122.22,122.76,122.22,122.73,76021.0,112.1888,112.6845,112.1888,112.657,76021.0
2019-03-15 10:10:00,122.75,122.75,122.44,122.64,110085.0,112.6753,112.6753,112.3908,112.5743,110085.0
2019-03-15 10:15:00,122.62,122.93,122.48,122.9,84044.0,112.556,112.8405,112.4275,112.813,84044.0
2019-03-15 10:20:00,122.88,123.29,122.86,123.2,177210.0,112.7946,113.171,112.7763,113.0884,177210.0
2019-03-15 10:25:00,123.2,123.2,122.84,123.03,70423.0,113.0884,113.0884,112.7579,112.9323,70423.0
2019-03-15 10:30:00,123.01,123.07,122.81,123.0,58932.0,112.914,112.9691,112.7304,112.9048,58932.0
2019-03-15 10:35:00,123.03,123.03,122.73,122.84,58560.0,112.9323,112.9323,112.657,112.7579,58560.0
2019-03-15 10:40:00,122.81,123.18,122.8,123.18,49761.0,112.7304,113.07,112.7212,113.07,49761.0
2019-03-15 10:45:00,123.21,123.38,123.11,123.15,57398.0,113.0976,113.2536,113.0058,113.0425,57398.0
2019-03-15 10:50:00,123.16,123.31,122.97,123.1,67956.0,113.0517,113.1894,112.8773,112.9966,67956.0
2019-03-15 10:55:00,123.1,123.48,123.1,123.4,106358.0,112.9966,113.3454,112.9966,113.272,106358.0
2019-03-15 11:00:00,123.37,123.48,123.21,123.41,55251.0,113.2444,113.3454,113.0976,113.2811,55251.0
2019-03-15 11:05:00,123.42,123.48,123.28,123.38,49881.0,113.2903,113.3454,113.1618,113.2536,49881.0
2019-03-15 11:10:00,123.38,123.38,123.25,123.32,43169.0,113.2536,113.2536,113.1343,113.1985,43169.0
2019-03-15 11:15:00,123.33,123.45,123.25,123.27,58243.0,113.2077,113.3179,113.1343,113.1526,58243.0
2019-03-15 11:20:00,123.29,123.46,123.26,123.36,32330.0,113.171,113.327,113.1435,113.2353,32330.0
2019-03-15 11:25:00,123.37,123.74,123.37,123.65,65192.0,113.2444,113.5841,113.2444,113.5015,65192.0
2019-03-15 11:30:00,123.63,123.68,123.43,123.49,42913.0,113.4831,113.529,113.2995,113.3546,42913.0
2019-03-15 11:35:00,123.49,123.81,123.47,123.75,39347.0,113.3546,113.6483,113.3362,113.5932,39347.0
2019-03-15 11:40:00,123.75,123.81,123.65,123.7,37446.0,113.5932,113.6483,113.5015,113.5473,37446.0
2019-03-15 11:45:00,123.7,123.92,123.52,123.91,55048.0,113.5473,113.7493,113.3821,113.7401,55048.0
2019-03-15 11:50:00,123.91,123.91,123.56,123.56,44420.0,113.7401,113.7401,113.4188,113.4188,44420.0
2019-03-15 11:55:00,123.57,123.69,123.48,123.67,32456.0,113.428,113.5382,113.3454,113.5198,32456.0
2019-03-15 12:00:00,123.67,123.72,123.55,123.59,36528.0,113.5198,113.5657,113.4097,113.4464,36528.0
2019-03-15 12:05:00,123.6,123.61,123.47,123.5,29592.0,113.4556,113.4647,113.3362,113.3638,29592.0
2019-03-15 12:10:00,123.53,123.74,123.5,123.72,57497.0,113.3913,113.5841,113.3638,113.5657,57497.0
2019-03-15 12:15:00,123.72,123.8,123.62,123.66,31750.0,113.5657,113.6391,113.4739,113.5106,31750.0
2019-03-15 12:20:00,123.66,123.78,123.61,123.78,24325.0,113.5106,113.6208,113.4647,113.6208,24325.0
2019-03-15 12:25:00,123.77,123.82,123.68,123.76,49706.0,113.6116,113.6575,113.529,113.6024,49706.0
2019-03-15 12:30:00,123.76,123.89,123.76,123.78,47814.0,113.6024,113.7218,113.6024,113.6208,47814.0
2019-03-15 12:35:00,123.77,123.98,123.77,123.98,48591.0,113.6116,113.8044,113.6116,113.8044,48591.0
2019-03-15 12:40:00,123.98,124.16,123.94,123.98,48605.0,113.8044,113.9696,113.7676,113.8044,48605.0
2019-03-15 12:45:00,123.99,124.04,123.91,124.02,55417.0,113.8135,113.8594,113.7401,113.8411,55417.0
2019-03-15 12:50:00,124.03,124.11,123.77,123.85,47345.0,113.8503,113.9237,113.6116,113.685,47345.0
2019-03-15 12:55:00,123.87,123.89,123.74,123.85,30813.0,113.7034,113.7218,113.5841,113.685,30813.0
2019-03-15 13:00:00,123.85,123.89,123.83,123.86,33088.0,113.685,113.7218,113.6667,113.6942,33088.0
2019-03-15 13:05:00,123.87,123.9,123.85,123.88,29889.0,113.7034,113.7309,113.685,113.7126,29889.0
2019-03-15 13:10:00,123.87,123.88,123.74,123.76,30991.0,113.7034,113.7126,113.5841,113.6024,30991.0
2019-03-15 13:15:00,123.74,123.89,123.74,123.84,39994.0,113.5841,113.7218,113.5841,113.6759,39994.0
2019-03-15 13:20:00,123.83,123.87,123.77,123.8,27010.0,113.6667,113.7034,113.6116,113.6391,27010.0
2019-03-15 13:25:00,123.79,123.83,123.74,123.78,27265.0,113.63,113.6667,113.5841,113.6208,27265.0
2019-03-15 13:30:00,123.8,123.94,123.73,123.91,38513.0,113.6391,113.7676,113.5749,113.7401,38513.0
2019-03-15 13:35:00,123.9,123.9,123.7,123.74,25435.0,113.7309,113.7309,113.5473,113.5841,25435.0
2019-03-15 13:40:00,123.74,123.85,123.71,123.8,26572.0,113.5841,113.685,113.5565,113.6391,26572.0
2019-03-15 13:45:00,123.81,123.91,123.78,123.84,32820.0,113.6483,113.7401,113.6208,113.6759,32820.0
2019-03-15 13:50:00,123.84,123.86,123.75,123.79,34966.0,113.6759,113.6942,113.5932,113.63,34966.0
2019-03-15 13:55:00,123.78,123.78,123.62,123.73,33221.0,113.6208,113.6208,113.4739,113.5749,33221.0
2019-03-15 14:00:00,123.72,123.73,123.59,123.68,49829.0,113.5657,113.5749,113.4464,113.529,49829.0
2019-03-15 14:05:00,123.68,123.7,123.62,123.67,27088.0,113.529,113.5473,113.4739,113.5198,27088.0
2019-03-15 14:10:00,123.64,123.84,123.58,123.84,54835.0,113.4923,113.6759,113.4372,113.6759,54835.0
2019-03-15 14:15:00,123.84,123.92,123.72,123.73,55119.0,113.6759,113.7493,113.5657,113.5749,55119.0
2019-03-15 14:20:00,123.72,123.83,123.67,123.83,39642.0,113.5657,113.6667,113.5198,113.6667,39642.0
2019-03-15 14:25:00,123.84,124.01,123.83,123.84,58491.0,113.6759,113.8319,113.6667,113.6759,58491.0
2019-03-15 14:30:00,123.86,124.0,123.84,123.93,32386.0,113.6942,113.8227,113.6759,113.7585,32386.0
2019-03-15 14:35:00,123.91,124.02,123.86,124.01,63776.0,113.7401,113.8411,113.6942,113.8319,63776.0
2019-03-15 14:40:00,123.98,123.98,123.83,123.9,44690.0,113.8044,113.8044,113.6667,113.7309,44690.0
2019-03-15 14:45:00,123.9,124.07,123.9,124.01,44086.0,113.7309,113.887,113.7309,113.8319,44086.0
2019-03-15 14:50:00,124.01,124.1,123.98,124.08,37369.0,113.8319,113.9145,113.8044,113.8962,37369.0
2019-03-15 14:55:00,124.08,124.09,124.0,124.0,39010.0,113.8962,113.9053,113.8227,113.8227,39010.0
2019-03-15 15:00:00,124.0,124.01,123.92,123.92,55747.0,113.8227,113.8319,113.7493,113.7493,55747.0
2019-03-15 15:05:00,123.93,123.99,123.71,123.79,53075.0,113.7585,113.8135,113.5565,113.63,53075.0
2019-03-15 15:10:00,123.79,123.89,123.68,123.68,73330.0,113.63,113.7218,113.529,113.529,73330.0
2019-03-15 15:15:00,123.69,123.78,123.6,123.64,81767.0,113.5382,113.6208,113.4556,113.4923,81767.0
2019-03-15 15:20:00,123.66,123.79,123.61,123.77,67590.0,113.5106,113.63,113.4647,113.6116,67590.0
2019-03-15 15:25:00,123.76,123.79,123.56,123.6,71929.0,113.6024,113.63,113.4188,113.4556,71929.0
2019-03-15 15:30:00,123.59,123.87,123.55,123.83,147631.0,113.4464,113.7034,113.4097,113.6667,147631.0
2019-03-15 15:35:00,123.83,123.85,123.55,123.57,113261.0,113.6667,113.685,113.4097,113.428,113261.0
2019-03-15 15:40:00,123.57,123.63,123.46,123.5,156491.0,113.428,113.4831,113.327,113.3638,156491.0
2019-03-15 15:45:00,123.48,123.73,123.46,123.57,207072.0,113.3454,113.5749,113.327,113.428,207072.0
2019-03-15 15:50:00,123.57,123.64,123.28,123.45,321565.0,113.428,113.4923,113.1618,113.3179,321565.0
2019-03-15 15:55:00,123.45,124.0,123.33,123.92,814662.0,113.3179,113.8227,113.2077,113.7493,814662.0
2019-03-18 09:30:00,123.99,124.31,123.5,124.25,122076.0,113.8135,114.1073,113.3638,114.0522,122076.0
2019-03-18 09:35:00,124.34,124.91,124.28,124.73,187448.0,114.1348,114.658,114.0797,114.4928,187448.0
2019-03-18 09:40:00,124.73,124.79,124.54,124.67,69038.0,114.4928,114.5479,114.3184,114.4377,69038.0
2019-03-18 09:45:00,124.68,124.9,124.63,124.76,71182.0,114.4469,114.6489,114.401,114.5203,71182.0
2019-03-18 09:50:00,124.81,124.88,124.68,124.7,61443.0,114.5662,114.6305,114.4469,114.4653,61443.0
2019-03-18 09:55:00,124.7,124.86,124.67,124.83,59927.0,114.4653,114.6121,114.4377,114.5846,59927.0
2019-03-18 10:00:00,124.82,125.15,124.81,124.88,112111.0,114.5754,114.8783,114.5662,114.6305,112111.0
2019-03-18 10:05:00,124.9,124.92,124.74,124.79,48273.0,114.6489,114.6672,114.502,114.5479,48273.0
2019-03-18 10:10:00,124.79,124.94,124.55,124.61,141473.0,114.5479,114.6856,114.3276,114.3827,141473.0
2019-03-18 10:15:00,124.6,124.72,124.57,124.69,31101.0,114.3735,114.4836,114.3459,114.4561,31101.0
2019-03-18 10:20:00,124.67,124.71,124.62,124.65,31336.0,114.4377,114.4745,114.3918,114.4194,31336.0
2019-03-18 10:25:00,124.65,124.67,124.5,124.64,52714.0,114.4194,114.4377,114.2817,114.4102,52714.0
2019-03-18 10:30:00,124.65,124.76,124.62,124.71,33206.0,114.4194,114.5203,114.3918,114.4745,33206.0
2019-03-18 10:35:00,124.7,124.7,124.48,124.59,50073.0,114.4653,114.4653,114.2633,114.3643,50073.0
2019-03-18 10:40:00,124.58,124.73,124.53,124.68,23656.0,114.3551,114.4928,114.3092,114.4469,23656.0
2019-03-18 10:45:00,124.69,124.83,124.57,124.82,24613.0,114.4561,114.5846,114.3459,114.5754,24613.0
2019-03-18 10:50:00,124.83,124.94,124.83,124.86,38652.0,114.5846,114.6856,114.5846,114.6121,38652.0
2019-03-18 10:55:00,124.86,124.87,124.69,124.69,37978.0,114.6121,114.6213,114.4561,114.4561,37978.0
2019-03-18 11:00:00,124.69,124.71,124.57,124.6,25942.0,114.4561,114.4745,114.3459,114.3735,25942.0
2019-03-18 11:05:00,124.61,124.63,124.53,124.56,26933.0,114.3827,114.401,114.3092,114.3368,26933.0
2019-03-18 11:10:00,124.56,124.56,124.45,124.49,35280.0,114.3368,114.3368,114.2358,114.2725,35280.0
2019-03-18 11:15:00,124.49,124.56,124.37,124.43,42326.0,114.2725,114.3368,114.1624,114.2174,42326.0
2019-03-18 11:20:00,124.45,124.45,124.26,124.35,48200.0,114.2358,114.2358,114.0614,114.144,48200.0
2019-03-18 11:25:00,124.36,124.51,124.3,124.49,69067.0,114.1532,114.2909,114.0981,114.2725,69067.0
2019-03-18 11:30:00,124.48,124.49,124.21,124.27,34785.0,114.2633,114.2725,114.0155,114.0706,34785.0
2019-03-18 11:35:00,124.27,124.37,124.22,124.36,24803.0,114.0706,114.1624,114.0247,114.1532,24803.0
2019-03-18 11:40:00,124.37,124.5,124.34,124.5,35831.0,114.1624,114.2817,114.1348,114.2817,35831.0
2019-03-18 11:45:00,124.5,124.58,124.46,124.5,47492.0,114.2817,114.3551,114.245,114.2817,47492.0
2019-03-18 11:50:00,124.51,124.62,124.49,124.5,44177.0,114.2909,114.3918,114.2725,114.2817,44177.0
2019-03-18 11:55:00,124.52,124.55,124.47,124.49,47354.0,114.3,114.3276,114.2541,114.2725,47354.0
2019-03-18 12:00:00,124.52,124.65,124.48,124.58,41012.0,114.3,114.4194,114.2633,114.3551,41012.0
2019-03-18 12:05:00,124.58,124.63,124.49,124.5,45755.0,114.3551,114.401,114.2725,114.2817,45755.0
2019-03-18 12:10:00,124.49,124.49,124.34,124.47,54795.0,114.2725,114.2725,114.1348,114.2541,54795.0
2019-03-18 12:15:00,124.47,124.52,124.36,124.4,37039.0,114.2541,114.3,114.1532,114.1899,37039.0
2019-03-18 12:20:00,124.39,124.44,124.35,124.37,29719.0,114.1807,114.2266,114.144,114.1624,29719.0
2019-03-18 12:25:00,124.37,124.43,124.28,124.43,36295.0,114.1624,114.2174,114.0797,114.2174,36295.0
2019-03-18 12:30:00,124.43,124.43,124.23,124.29,45234.0,114.2174,114.2174,114.0338,114.0889,45234.0
2019-03-18 12:35:00,124.29,124.37,124.25,124.26,26479.0,114.0889,114.1624,114.0522,114.0614,26479.0
2019-03-18 12:40:00,124.26,124.34,124.24,124.3,37167.0,114.0614,114.1348,114.043,114.0981,37167.0
2019-03-18 12:45:00,124.29,124.33,124.27,124.32,39054.0,114.0889,114.1256,114.0706,114.1165,39054.0
2019-03-18 12:50:00,124.32,124.33,124.26,124.32,24929.0,114.1165,114.1256,114.0614,114.1165,24929.0
2019-03-18 12:55:00,124.32,124.34,124.24,124.27,61447.0,114.1165,114.1348,114.043,114.0706,61447.0
2019-03-18 13:00:00,124.27,124.32,124.18,124.21,41555.0,114.0706,114.1165,113.988,114.0155,41555.0
2019-03-18 13:05:00,124.21,124.25,124.09,124.21,43783.0,114.0155,114.0522,113.9053,114.0155,43783.0
2019-03-18 13:10:00,124.21,124.33,124.19,124.25,67736.0,114.0155,114.1256,113.9971,114.0522,67736.0
2019-03-18 13:15:00,124.25,124.27,124.19,124.27,35110.0,114.0522,114.0706,113.9971,114.0706,35110.0
2019-03-18 13:20:00,124.27,124.32,124.22,124.27,33983.0,114.0706,114.1165,114.0247,114.0706,33983.0
2019-03-18 13:25:00,124.28,124.32,124.24,124.28,44613.0,114.0797,114.1165,114.043,114.0797,44613.0
2019-03-18 13:30:00,124.28,124.4,124.28,124.4,50360.0,114.0797,114.1899,114.0797,114.1899,50360.0
2019-03-18 13:35:00,124.4,124.47,124.39,124.4,45184.0,114.1899,114.2541,114.1807,114.1899,45184.0
2019-03-18 13:40:00,124.4,124.61,124.4,124.57,75981.0,114.1899,114.3827,114.1899,114.3459,75981.0
2019-03-18 13:45:00,124.58,124.68,124.57,124.67,55013.0,114.3551,114.4469,114.3459,114.4377,55013.0
2019-03-18 13:50:00,124.66,124.75,124.64,124.74,50786.0,114.4286,114.5112,114.4102,114.502,50786.0
2019-03-18 13:55:00,124.74,124.81,124.69,124.8,42742.0,114.502,114.5662,114.4561,114.5571,42742.0
2019-03-18 14:00:00,124.8,124.81,124.71,124.79,43232.0,114.5571,114.5662,114.4745,114.5479,43232.0
2019-03-18 14:05:00,124.79,124.79,124.73,124.79,44022.0,114.5479,114.5479,114.4928,114.5479,44022.0
2019-03-18 14:10:00,124.78,124.83,124.75,124.77,80807.0,114.5387,114.5846,114.5112,114.5295,80807.0
2019-03-18 14:15:00,124.77,124.89,124.76,124.88,62032.0,114.5295,114.6397,114.5203,114.6305,62032.0
2019-03-18 14:20:00,124.88,124.93,124.82,124.91,67465.0,114.6305,114.6764,114.5754,114.658,67465.0
2019-03-18 14:25:00,124.91,124.94,124.82,124.87,43643.0,114.658,114.6856,114.5754,114.6213,43643.0
2019-03-18 14:30:00,124.87,124.89,124.76,124.85,54802.0,114.6213,114.6397,114.5203,114.603,54802.0
2019-03-18 14:35:00,124.85,124.88,124.79,124.79,43914.0,114.603,114.6305,114.5479,114.5479,43914.0
2019-03-18 14:40:00,124.78,124.84,124.75,124.83,39127.0,114.5387,114.5938,114.5112,114.5846,39127.0
2019-03-18 14:45:00,124.83,124.92,124.83,124.91,42115.0,114.5846,114.6672,114.5846,114.658,42115.0
2019-03-18 14:50:00,124.91,124.91,124.8,124.8,49749.0,114.658,114.658,114.5571,114.5571,49749.0
2019-03-18 14:55:00,124.81,124.9,124.81,124.88,42591.0,114.5662,114.6489,114.5662,114.6305,42591.0
2019-03-18 15:00:00,124.89,124.93,124.88,124.9,47404.0,114.6397,114.6764,114.6305,114.6489,47404.0
2019-03-18 15:05:00,124.9,124.92,124.84,124.84,45401.0,114.6489,114.6672,114.5938,114.5938,45401.0
2019-03-18 15:10:00,124.84,125.16,124.83,125.16,135168.0,114.5938,114.8875,114.5846,114.8875,135168.0
2019-03-18 15:15:00,125.15,125.16,125.03,125.06,72804.0,114.8783,114.8875,114.7682,114.7957,72804.0
2019-03-18 15:20:00,125.06,125.07,124.97,125.01,72443.0,114.7957,114.8049,114.7131,114.7498,72443.0
2019-03-18 15:25:00,125.0,125.04,124.94,124.96,58794.0,114.7406,114.7774,114.6856,114.7039,58794.0
2019-03-18 15:30:00,124.97,125.01,124.92,124.98,78303.0,114.7131,114.7498,114.6672,114.7223,78303.0
2019-03-18 15:35:00,124.98,124.98,124.87,124.91,92853.0,114.7223,114.7223,114.6213,114.658,92853.0
2019-03-18 15:40:00,124.91,125.18,124.89,125.16,111689.0,114.658,114.9059,114.6397,114.8875,111689.0
2019-03-18 15:45:00,125.17,125.26,125.14,125.23,156964.0,114.8967,114.9793,114.8692,114.9518,156964.0
2019-03-18 15:50:00,125.22,125.33,125.15,125.22,200721.0,114.9426,115.0436,114.8783,114.9426,200721.0
2019-03-18 15:55:00,125.22,125.35,125.13,125.29,364551.0,114.9426,115.0619,114.86,115.0068,364551.0
2019-03-19 09:30:00,125.26,125.58,125.14,125.34,76787.0,114.9793,115.273,114.8692,115.0527,76787.0
2019-03-19 09:35:00,125.36,125.85,125.33,125.73,65277.0,115.0711,115.5209,115.0436,115.4107,65277.0
2019-03-19 09:40:00,125.74,125.8,125.57,125.74,33117.0,115.4199,115.475,115.2639,115.4199,33117.0
2019-03-19 09:45:00,125.74,125.84,125.54,125.57,57716.0,115.4199,115.5117,115.2363,115.2639,57716.0
2019-03-19 09:50:00,125.58,125.59,125.32,125.59,68257.0,115.273,115.2822,115.0344,115.2822,68257.0
2019-03-19 09:55:00,125.61,125.66,125.39,125.39,44063.0,115.3006,115.3465,115.0986,115.0986,44063.0
2019-03-19 10:00:00,125.4,125.55,125.33,125.39,33313.0,115.1078,115.2455,115.0436,115.0986,33313.0
2019-03-19 10:05:00,125.4,125.46,125.24,125.38,39525.0,115.1078,115.1629,114.961,115.0895,39525.0
2019-03-19 10:10:00,125.39,125.39,125.25,125.25,25279.0,115.0986,115.0986,114.9701,114.9701,25279.0
2019-03-19 10:15:00,125.25,125.4,125.21,125.32,35352.0,114.9701,115.1078,114.9334,115.0344,35352.0
2019-03-19 10:20:00,125.31,125.45,125.28,125.43,70855.0,115.0252,115.1537,114.9977,115.1354,70855.0
2019-03-19 10:25:00,125.42,125.47,125.3,125.41,30519.0,115.1262,115.1721,115.016,115.117,30519.0
2019-03-19 10:30:00,125.41,125.54,125.34,125.48,28912.0,115.117,115.2363,115.0527,115.1813,28912.0
2019-03-19 10:35:00,125.49,125.7,125.43,125.67,25827.0,115.1904,115.3832,115.1354,115.3557,25827.0
2019-03-19 10:40:00,125.67,125.75,125.6,125.66,41216.0,115.3557,115.4291,115.2914,115.3465,41216.0
2019-03-19 10:45:00,125.64,125.71,125.58,125.71,51163.0,115.3281,115.3924,115.273,115.3924,51163.0
2019-03-19 10:50:00,125.7,125.72,125.62,125.67,44415.0,115.3832,115.4016,115.3098,115.3557,44415.0
2019-03-19 10:55:00,125.66,125.71,125.59,125.7,50193.0,115.3465,115.3924,115.2822,115.3832,50193.0
2019-03-19 11:00:00,125.7,125.81,125.65,125.77,62437.0,115.3832,115.4842,115.3373,115.4475,62437.0
2019-03-19 11:05:00,125.78,125.83,125.66,125.72,41654.0,115.4566,115.5025,115.3465,115.4016,41654.0
2019-03-19 11:10:00,125.71,125.79,125.59,125.79,50422.0,115.3924,115.4658,115.2822,115.4658,50422.0
2019-03-19 11:15:00,125.78,125.88,125.75,125.79,38007.0,115.4566,115.5484,115.4291,115.4658,38007.0
2019-03-19 11:20:00,125.78,125.93,125.75,125.93,44092.0,115.4566,115.5943,115.4291,115.5943,44092.0
2019-03-19 11:25:00,125.93,125.96,125.89,125.93,51335.0,115.5943,115.6219,115.5576,115.5943,51335.0
2019-03-19 11:30:00,125.92,125.92,125.79,125.87,43106.0,115.5851,115.5851,115.4658,115.5392,43106.0
2019-03-19 11:35:00,125.88,125.9,125.77,125.79,38517.0,115.5484,115.5668,115.4475,115.4658,38517.0
2019-03-19 11:40:00,125.79,125.83,125.74,125.81,38257.0,115.4658,115.5025,115.4199,115.4842,38257.0
2019-03-19 11:45:00,125.83,126.07,125.83,126.0,39449.0,115.5025,115.7228,115.5025,115.6586,39449.0
2019-03-19 11:50:00,126.01,126.27,125.95,126.22,103216.0,115.6678,115.9064,115.6127,115.8605,103216.0
2019-03-19 11:55:00,126.21,126.43,126.11,126.39,57821.0,115.8513,116.0533,115.7595,116.0166,57821.0
2019-03-19 12:00:00,126.4,126.52,126.25,126.32,71995.0,116.0257,116.1359,115.8881,115.9523,71995.0
2019-03-19 12:05:00,126.33,126.49,126.28,126.28,48445.0,115.9615,116.1084,115.9156,115.9156,48445.0
2019-03-19 12:10:00,126.28,126.36,126.23,126.32,44833.0,115.9156,115.989,115.8697,115.9523,44833.0
2019-03-19 12:15:00,126.32,126.33,126.23,126.27,40040.0,115.9523,115.9615,115.8697,115.9064,40040.0
2019-03-19 12:20:00,126.29,126.37,126.22,126.33,43039.0,115.9248,115.9982,115.8605,115.9615,43039.0
2019-03-19 12:25:00,126.32,126.33,126.22,126.27,36812.0,115.9523,115.9615,115.8605,115.9064,36812.0
2019-03-19 12:30:00,126.29,126.42,126.28,126.37,50190.0,115.9248,116.0441,115.9156,115.9982,50190.0
2019-03-19 12:35:00,126.36,126.36,126.23,126.25,22236.0,115.989,115.989,115.8697,115.8881,22236.0
2019-03-19 12:40:00,126.25,126.31,126.21,126.23,29686.0,115.8881,115.9431,115.8513,115.8697,29686.0
2019-03-19 12:45:00,126.23,126.25,125.95,126.0,66760.0,115.8697,115.8881,115.6127,115.6586,66760.0
2019-03-19 12:50:00,126.01,126.18,125.98,126.14,40820.0,115.6678,115.8238,115.6402,115.7871,40820.0
2019-03-19 12:55:00,126.15,126.4,126.11,126.37,42164.0,115.7963,116.0257,115.7595,115.9982,42164.0
2019-03-19 13:00:00,126.39,126.42,126.3,126.37,46107.0,116.0166,116.0441,115.934,115.9982,46107.0
2019-03-19 13:05:00,126.39,126.48,126.34,126.46,60674.0,116.0166,116.0992,115.9707,116.0808,60674.0
2019-03-19 13:10:00,126.46,126.55,126.4,126.53,55808.0,116.0808,116.1634,116.0257,116.1451,55808.0
2019-03-19 13:15:00,126.54,126.58,126.45,126.53,87220.0,116.1543,116.191,116.0716,116.1451,87220.0
2019-03-19 13:20:00,126.52,126.62,126.51,126.52,45969.0,116.1359,116.2277,116.1267,116.1359,45969.0
2019-03-19 13:25:00,126.53,126.57,126.48,126.48,66254.0,116.1451,116.1818,116.0992,116.0992,66254.0
2019-03-19 13:30:00,126.47,126.52,126.39,126.43,70821.0,116.09,116.1359,116.0166,116.0533,70821.0
2019-03-19 13:35:00,126.44,126.47,126.36,126.38,75579.0,116.0625,116.09,115.989,116.0074,75579.0
2019-03-19 13:40:00,126.38,126.4,126.28,126.34,53575.0,116.0074,116.0257,115.9156,115.9707,53575.0
2019-03-19 13:45:00,126.33,126.34,126.24,126.32,45632.0,115.9615,115.9707,115.8789,115.9523,45632.0
2019-03-19 13:50:00,126.33,126.38,126.28,126.29,42307.0,115.9615,116.0074,115.9156,115.9248,42307.0
2019-03-19 13:55:00,126.29,126.37,126.23,126.24,41109.0,115.9248,115.9982,115.8697,115.8789,41109.0
2019-03-19 14:00:00,126.24,126.35,126.21,126.34,37958.0,115.8789,115.9798,115.8513,115.9707,37958.0
2019-03-19 14:05:00,126.34,126.34,126.13,126.19,41580.0,115.9707,115.9707,115.7779,115.833,41580.0
2019-03-19 14:10:00,126.19,126.2,126.08,126.15,42821.0,115.833,115.8422,115.732,115.7963,42821.0
2019-03-19 14:15:00,126.16,126.23,126.03,126.22,40227.0,115.8054,115.8697,115.6861,115.8605,40227.0
2019-03-19 14:20:00,126.24,126.34,126.22,126.26,57464.0,115.8789,115.9707,115.8605,115.8972,57464.0
2019-03-19 14:25:00,126.26,126.45,126.19,126.35,90416.0,115.8972,116.0716,115.833,115.9798,90416.0
2019-03-19 14:30:00,126.35,126.39,126.31,126.38,66242.0,115.9798,116.0166,115.9431,116.0074,66242.0
2019-03-19 14:35:00,126.38,126.55,126.35,126.45,76765.0,116.0074,116.1634,115.9798,116.0716,76765.0
2019-03-19 14:40:00,126.45,126.58,126.43,126.56,59204.0,116.0716,116.191,116.0533,116.1726,59204.0
2019-03-19 14:45:00,126.55,126.56,126.46,126.49,66226.0,116.1634,116.1726,116.0808,116.1084,66226.0
2019-03-19 14:50:00,126.49,126.53,126.43,126.52,86084.0,116.1084,116.1451,116.0533,116.1359,86084.0
2019-03-19 14:55:00,126.52,126.52,126.31,126.41,113899.0,116.1359,116.1359,115.9431,116.0349,113899.0
2019-03-19 15:00:00,126.41,126.41,126.15,126.32,64383.0,116.0349,116.0349,115.7963,115.9523,64383.0
2019-03-19 15:05:00,126.32,126.38,126.23,126.26,46212.0,115.9523,116.0074,115.8697,115.8972,46212.0
2019-03-19 15:10:00,126.25,126.25,126.07,126.11,52707.0,115.8881,115.8881,115.7228,115.7595,52707.0
2019-03-19 15:15:00,126.1,126.14,126.0,126.04,57281.0,115.7504,115.7871,115.6586,115.6953,57281.0
2019-03-19 15:20:00,126.03,126.06,125.92,126.0,62638.0,115.6861,115.7136,115.5851,115.6586,62638.0
2019-03-19 15:25:00,126.0,126.07,125.94,125.98,61637.0,115.6586,115.7228,115.6035,115.6402,61637.0
2019-03-19 15:30:00,125.97,126.2,125.92,126.16,94440.0,115.631,115.8422,115.5851,115.8054,94440.0
2019-03-19 15:35:00,126.16,126.16,125.94,126.08,96733.0,115.8054,115.8054,115.6035,115.732,96733.0
2019-03-19 15:40:00,126.07,126.19,125.95,126.19,178543.0,115.7228,115.833,115.6127,115.833,178543.0
2019-03-19 15:45:00,126.2,126.24,126.01,126.17,143168.0,115.8422,115.8789,115.6678,115.8146,143168.0
2019-03-19 15:50:00,126.17,126.3,126.06,126.22,214456.0,115.8146,115.934,115.7136,115.8605,214456.0
2019-03-19 15:55:00,126.21,126.65,126.21,126.58,326227.0,115.8513,116.2552,115.8513,116.191,326227.0
2019-03-20 09:30:00,127.54,127.64,126.83,127.25,137498.0,117.0722,117.164,116.4205,116.806,137498.0
2019-03-20 09:35:00,127.19,127.3,126.96,127.21,110459.0,116.7509,116.8519,116.5398,116.7693,110459.0
2019-03-20 09:40:00,127.2,127.4,127.03,127.31,145739.0,116.7601,116.9437,116.604,116.8611,145739.0
2019-03-20 09:45:00,127.3,127.47,127.22,127.25,83259.0,116.8519,117.0079,116.7784,116.806,83259.0
2019-03-20 09:50:00,127.24,127.34,127.07,127.22,98107.0,116.7968,116.8886,116.6408,116.7784,98107.0
2019-03-20 09:55:00,127.23,127.25,126.95,127.03,105377.0,116.7876,116.806,116.5306,116.604,105377.0
2019-03-20 10:00:00,127.02,127.43,127.0,127.43,95732.0,116.5949,116.9712,116.5765,116.9712,95732.0
2019-03-20 10:05:00,127.42,127.44,127.32,127.35,56142.0,116.962,116.9804,116.8702,116.8978,56142.0
2019-03-20 10:10:00,127.37,127.58,127.28,127.56,111820.0,116.9161,117.1089,116.8335,117.0905,111820.0
2019-03-20 10:15:00,127.56,127.78,127.55,127.66,117707.0,117.0905,117.2925,117.0814,117.1823,117707.0
2019-03-20 10:20:00,127.65,127.65,127.43,127.63,68928.0,117.1732,117.1732,116.9712,117.1548,68928.0
2019-03-20 10:25:00,127.64,127.68,127.51,127.54,113867.0,117.164,117.2007,117.0446,117.0722,113867.0
2019-03-20 10:30:00,127.53,127.7,127.32,127.45,105861.0,117.063,117.219,116.8702,116.9896,105861.0
2019-03-20 10:35:00,127.47,127.66,127.46,127.58,52269.0,117.0079,117.1823,116.9987,117.1089,52269.0
2019-03-20 10:40:00,127.57,127.62,127.4,127.45,71883.0,117.0997,117.1456,116.9437,116.9896,71883.0
2019-03-20 10:45:00,127.45,127.59,127.44,127.57,77523.0,116.9896,117.1181,116.9804,117.0997,77523.0
2019-03-20 10:50:00,127.57,127.67,127.48,127.51,52514.0,117.0997,117.1915,117.0171,117.0446,52514.0
2019-03-20 10:55:00,127.49,127.71,127.49,127.62,65238.0,117.0263,117.2282,117.0263,117.1456,65238.0
2019-03-20 11:00:00,127.63,127.72,127.55,127.57,58435.0,117.1548,117.2374,117.0814,117.0997,58435.0
2019-03-20 11:05:00,127.57,127.76,127.55,127.69,61422.0,117.0997,117.2741,117.0814,117.2099,61422.0
2019-03-20 11:10:00,127.69,127.74,127.6,127.73,68593.0,117.2099,117.2558,117.1273,117.2466,68593.0
2019-03-20 11:15:00,127.72,127.85,127.7,127.82,57324.0,117.2374,117.3567,117.219,117.3292,57324.0
2019-03-20 11:20:00,127.81,127.9,127.76,127.88,53274.0,117.32,117.4026,117.2741,117.3843,53274.0
2019-03-20 11:25:00,127.87,127.9,127.76,127.81,45722.0,117.3751,117.4026,117.2741,117.32,45722.0
2019-03-20 11:30:00,127.81,127.85,127.7,127.74,36871.0,117.32,117.3567,117.219,117.2558,36871.0
2019-03-20 11:35:00,127.73,127.8,127.63,127.76,61975.0,117.2466,117.3108,117.1548,117.2741,61975.0
2019-03-20 11:40:00,127.75,127.76,127.57,127.67,37062.0,117.2649,117.2741,117.0997,117.1915,37062.0
2019-03-20 11:45:00,127.67,127.73,127.63,127.67,35878.0,117.1915,117.2466,117.1548,117.1915,35878.0
2019-03-20 11:50:00,127.67,127.81,127.66,127.67,41242.0,117.1915,117.32,117.1823,117.1915,41242.0
2019-03-20 11:55:00,127.69,127.7,127.52,127.56,48093.0,117.2099,117.219,117.0538,117.0905,48093.0
2019-03-20 12:00:00,127.57,127.65,127.57,127.63,32761.0,117.0997,117.1732,117.0997,117.1548,32761.0
2019-03-20 12:05:00,127.62,127.81,127.62,127.8,32022.0,117.1456,117.32,117.1456,117.3108,32022.0
2019-03-20 12:10:00,127.8,127.86,127.75,127.86,30874.0,117.3108,117.3659,117.2649,117.3659,30874.0
2019-03-20 12:15:00,127.84,127.97,127.83,127.96,32710.0,117.3476,117.4669,117.3384,117.4577,32710.0
2019-03-20 12:20:00,127.96,128.17,127.95,128.15,80062.0,117.4577,117.6505,117.4485,117.6321,80062.0
2019-03-20 12:25:00,128.15,128.2,127.92,127.98,58510.0,117.6321,117.678,117.421,117.4761,58510.0
2019-03-20 12:30:00,128.0,128.11,127.73,127.78,64436.0,117.4944,117.5954,117.2466,117.2925,64436.0
2019-03-20 12:35:00,127.8,127.81,127.64,127.79,31791.0,117.3108,117.32,117.164,117.3017,31791.0
2019-03-20 12:40:00,127.79,127.85,127.7,127.74,22443.0,117.3017,117.3567,117.219,117.2558,22443.0
2019-03-20 12:45:00,127.74,127.82,127.68,127.73,31743.0,117.2558,117.3292,117.2007,117.2466,31743.0
2019-03-20 12:50:00,127.73,127.79,127.68,127.72,25963.0,117.2466,117.3017,117.2007,117.2374,25963.0
2019-03-20 12:55:00,127.72,127.8,127.71,127.74,33743.0,117.2374,117.3108,117.2282,117.2558,33743.0
2019-03-20 13:00:00,127.73,127.75,127.66,127.72,36573.0,117.2466,117.2649,117.1823,117.2374,36573.0
2019-03-20 13:05:00,127.73,127.77,127.68,127.75,39649.0,117.2466,117.2833,117.2007,117.2649,39649.0
2019-03-20 13:10:00,127.76,127.88,127.75,127.82,33564.0,117.2741,117.3843,117.2649,117.3292,33564.0
2019-03-20 13:15:00,127.81,127.84,127.77,127.83,29498.0,117.32,117.3476,117.2833,117.3384,29498.0
2019-03-20 13:20:00,127.83,127.89,127.82,127.86,32823.0,117.3384,117.3935,117.3292,117.3659,32823.0
2019-03-20 13:25:00,127.85,127.87,127.78,127.8,29317.0,117.3567,117.3751,117.2925,117.3108,29317.0
2019-03-20 13:30:00,127.81,127.88,127.79,127.83,35584.0,117.32,117.3843,117.3017,117.3384,35584.0
2019-03-20 13:35:00,127.83,127.88,127.8,127.84,33419.0,117.3384,117.3843,117.3108,117.3476,33419.0
2019-03-20 13:40:00,127.83,127.87,127.82,127.85,24351.0,117.3384,117.3751,117.3292,117.3567,24351.0
2019-03-20 13:45:00,127.86,127.88,127.81,127.85,24861.0,117.3659,117.3843,117.32,117.3567,24861.0
2019-03-20 13:50:00,127.86,127.89,127.81,127.87,38339.0,117.3659,117.3935,117.32,117.3751,38339.0
2019-03-20 13:55:00,127.86,128.0,127.84,128.0,43945.0,117.3659,117.4944,117.3476,117.4944,43945.0
2019-03-20 14:00:00,128.0,128.8,128.0,128.78,185766.0,117.4944,118.2288,117.4944,118.2104,185766.0
2019-03-20 14:05:00,128.8,128.9,128.66,128.66,109749.0,118.2288,118.3206,118.1003,118.1003,109749.0
2019-03-20 14:10:00,128.66,128.9,128.66,128.82,61808.0,118.1003,118.3206,118.1003,118.2471,61808.0
2019-03-20 14:15:00,128.83,128.86,128.56,128.6,56685.0,118.2563,118.2838,118.0085,118.0452,56685.0
2019-03-20 14:20:00,128.58,128.94,128.58,128.91,70782.0,118.0268,118.3573,118.0268,118.3297,70782.0
2019-03-20 14:25:00,128.9,129.06,128.79,129.06,64448.0,118.3206,118.4674,118.2196,118.4674,64448.0
2019-03-20 14:30:00,129.05,129.09,128.88,129.0,42547.0,118.4582,118.495,118.3022,118.4123,42547.0
2019-03-20 14:35:00,129.0,129.09,128.92,129.02,62987.0,118.4123,118.495,118.3389,118.4307,62987.0
2019-03-20 14:40:00,129.04,129.1,128.88,128.95,56464.0,118.4491,118.5041,118.3022,118.3665,56464.0
2019-03-20 14:45:00,128.95,129.1,128.85,128.86,53489.0,118.3665,118.5041,118.2747,118.2838,53489.0
2019-03-20 14:50:00,128.86,128.96,128.72,128.72,58030.0,118.2838,118.3756,118.1553,118.1553,58030.0
2019-03-20 14:55:00,128.7,128.79,128.65,128.77,56033.0,118.137,118.2196,118.0911,118.2012,56033.0
2019-03-20 15:00:00,128.78,128.91,128.53,128.54,72928.0,118.2104,118.3297,117.9809,117.9901,72928.0
2019-03-20 15:05:00,128.54,128.63,128.49,128.6,60330.0,117.9901,118.0727,117.9442,118.0452,60330.0
2019-03-20 15:10:00,128.61,128.67,128.56,128.66,52406.0,118.0544,118.1094,118.0085,118.1003,52406.0
2019-03-20 15:15:00,128.67,128.74,128.66,128.74,53997.0,118.1094,118.1737,118.1003,118.1737,53997.0
2019-03-20 15:20:00,128.74,128.84,128.73,128.73,72490.0,118.1737,118.2655,118.1645,118.1645,72490.0
2019-03-20 15:25:00,128.73,128.77,128.64,128.7,73834.0,118.1645,118.2012,118.0819,118.137,73834.0
2019-03-20 15:30:00,128.7,128.7,128.2,128.33,133964.0,118.137,118.137,117.678,117.7973,133964.0
2019-03-20 15:35:00,128.33,128.53,128.28,128.4,116962.0,117.7973,117.9809,117.7514,117.8616,116962.0
2019-03-20 15:40:00,128.39,128.63,128.39,128.54,119306.0,117.8524,118.0727,117.8524,117.9901,119306.0
2019-03-20 15:45:00,128.54,128.77,128.54,128.68,136911.0,117.9901,118.2012,117.9901,118.1186,136911.0
2019-03-20 15:50:00,128.67,128.68,128.36,128.44,156957.0,118.1094,118.1186,117.8249,117.8983,156957.0
2019-03-20 15:55:00,128.44,128.5,128.14,128.16,388384.0,117.8983,117.9534,117.6229,117.6413,388384.0
2019-03-21 09:30:00,126.88,127.77,126.64,127.16,127441.0,116.4663,117.2833,116.246,116.7234,127441.0
2019-03-21 09:35:00,127.16,127.48,127.0,127.41,59439.0,116.7234,117.0171,116.5765,116.9528,59439.0
2019-03-21 09:40:00,127.41,128.02,127.41,127.96,36162.0,116.9528,117.5128,116.9528,117.4577,36162.0
2019-03-21 09:45:00,127.98,128.13,127.94,128.09,70219.0,117.4761,117.6138,117.4393,117.577,70219.0
2019-03-21 09:50:00,128.07,128.23,127.86,128.12,60970.0,117.5587,117.7055,117.3659,117.6046,60970.0
2019-03-21 09:55:00,128.08,128.24,127.92,127.94,37012.0,117.5679,117.7147,117.421,117.4393,37012.0
2019-03-21 10:00:00,127.92,128.04,127.74,127.93,47424.0,117.421,117.5311,117.2558,117.4302,47424.0
2019-03-21 10:05:00,127.91,128.08,127.75,127.94,29304.0,117.4118,117.5679,117.2649,117.4393,29304.0
2019-03-21 10:10:00,127.95,128.16,127.89,128.03,24922.0,117.4485,117.6413,117.3935,117.522,24922.0
2019-03-21 10:15:00,128.06,128.08,127.86,127.87,24016.0,117.5495,117.5679,117.3659,117.3751,24016.0
2019-03-21 10:20:00,127.87,127.93,127.7,127.72,26091.0,117.3751,117.4302,117.219,117.2374,26091.0
2019-03-21 10:25:00,127.73,127.77,127.61,127.71,29829.0,117.2466,117.2833,117.1364,117.2282,29829.0
2019-03-21 10:30:00,127.69,127.76,127.53,127.69,52580.0,117.2099,117.2741,117.063,117.2099,52580.0
2019-03-21 10:35:00,127.7,127.75,127.61,127.65,29518.0,117.219,117.2649,117.1364,117.1732,29518.0
2019-03-21 10:40:00,127.65,127.68,127.48,127.57,42304.0,117.1732,117.2007,117.0171,117.0997,42304.0
2019-03-21 10:45:00,127.55,127.55,127.38,127.49,37733.0,117.0814,117.0814,116.9253,117.0263,37733.0
2019-03-21 10:50:00,127.49,127.69,127.49,127.68,31746.0,117.0263,117.2099,117.0263,117.2007,31746.0
2019-03-21 10:55:00,127.68,127.86,127.58,127.84,34423.0,117.2007,117.3659,117.1089,117.3476,34423.0
2019-03-21 11:00:00,127.85,128.09,127.82,127.97,63292.0,117.3567,117.577,117.3292,117.4669,63292.0
2019-03-21 11:05:00,127.98,128.03,127.86,127.96,41621.0,117.4761,117.522,117.3659,117.4577,41621.0
2019-03-21 11:10:00,127.96,127.97,127.87,127.94,36734.0,117.4577,117.4669,117.3751,117.4393,36734.0
2019-03-21 11:15:00,127.95,128.23,127.92,128.08,42149.0,117.4485,117.7055,117.421,117.5679,42149.0
2019-03-21 11:20:00,128.07,128.2,128.02,128.2,34033.0,117.5587,117.678,117.5128,117.678,34033.0
2019-03-21 11:25:00,128.21,128.23,128.0,128.0,35978.0,117.6872,117.7055,117.4944,117.4944,35978.0
2019-03-21 11:30:00,128.0,128.16,127.99,128.07,37151.0,117.4944,117.6413,117.4852,117.5587,37151.0
2019-03-21 11:35:00,128.07,128.23,128.06,128.13,26659.0,117.5587,117.7055,117.5495,117.6138,26659.0
2019-03-21 11:40:00,128.11,128.42,128.09,128.36,46060.0,117.5954,117.88,117.577,117.8249,46060.0
2019-03-21 11:45:00,128.37,128.65,128.36,128.51,54837.0,117.8341,118.0911,117.8249,117.9626,54837.0
2019-03-21 11:50:00,128.51,128.62,128.48,128.52,26984.0,117.9626,118.0635,117.935,117.9717,26984.0
2019-03-21 11:55:00,128.52,128.67,128.48,128.63,26793.0,117.9717,118.1094,117.935,118.0727,26793.0
2019-03-21 12:00:00,128.63,128.67,128.51,128.51,33410.0,118.0727,118.1094,117.9626,117.9626,33410.0
2019-03-21 12:05:00,128.53,128.59,128.38,128.41,35423.0,117.9809,118.036,117.8432,117.8708,35423.0
2019-03-21 12:10:00,128.41,128.43,128.3,128.35,22432.0,117.8708,117.8891,117.7698,117.8157,22432.0
2019-03-21 12:15:00,128.36,128.4,128.24,128.29,23383.0,117.8249,117.8616,117.7147,117.7606,23383.0
2019-03-21 12:20:00,128.3,128.38,128.27,128.33,16521.0,117.7698,117.8432,117.7423,117.7973,16521.0
2019-03-21 12:25:00,128.32,128.39,128.27,128.31,29764.0,117.7882,117.8524,117.7423,117.779,29764.0
2019-03-21 12:30:00,128.32,128.4,128.3,128.38,20563.0,117.7882,117.8616,117.7698,117.8432,20563.0
2019-03-21 12:35:00,128.39,128.41,128.32,128.4,13799.0,117.8524,117.8708,117.7882,117.8616,13799.0
2019-03-21 12:40:00,128.39,128.5,128.35,128.45,24688.0,117.8524,117.9534,117.8157,117.9075,24688.0
2019-03-21 12:45:00,128.45,128.47,128.34,128.39,23409.0,117.9075,117.9258,117.8065,117.8524,23409.0
2019-03-21 12:50:00,128.38,128.45,128.33,128.39,20490.0,117.8432,117.9075,117.7973,117.8524,20490.0
2019-03-21 12:55:00,128.38,128.44,128.36,128.42,19881.0,117.8432,117.8983,117.8249,117.88,19881.0
2019-03-21 13:00:00,128.44,128.69,128.43,128.69,20241.0,117.8983,118.1278,117.8891,118.1278,20241.0
2019-03-21 13:05:00,128.7,128.84,128.7,128.76,34718.0,118.137,118.2655,118.137,118.192,34718.0
2019-03-21 13:10:00,128.78,128.83,128.69,128.73,35182.0,118.2104,118.2563,118.1278,118.1645,35182.0
2019-03-21 13:15:00,128.73,128.73,128.62,128.66,25529.0,118.1645,118.1645,118.0635,118.1003,25529.0
2019-03-21 13:20:00,128.67,128.68,128.61,128.63,13960.0,118.1094,118.1186,118.0544,118.0727,13960.0
2019-03-21 13:25:00,128.64,128.72,128.63,128.7,18147.0,118.0819,118.1553,118.0727,118.137,18147.0
2019-03-21 13:30:00,128.73,128.8,128.68,128.73,38408.0,118.1645,118.2288,118.1186,118.1645,38408.0
2019-03-21 13:35:00,128.73,128.74,128.56,128.58,30968.0,118.1645,118.1737,118.0085,118.0268,30968.0
2019-03-21 13:40:00,128.57,128.68,128.54,128.54,24352.0,118.0176,118.1186,117.9901,117.9901,24352.0
2019-03-21 13:45:00,128.56,128.57,128.47,128.54,23785.0,118.0085,118.0176,117.9258,117.9901,23785.0
2019-03-21 13:50:00,128.55,128.62,128.52,128.61,20138.0,117.9993,118.0635,117.9717,118.0544,20138.0
2019-03-21 13:55:00,128.6,128.6,128.48,128.52,19002.0,118.0452,118.0452,117.935,117.9717,19002.0
2019-03-21 14:00:00,128.54,128.63,128.53,128.63,21776.0,117.9901,118.0727,117.9809,118.0727,21776.0
2019-03-21 14:05:00,128.61,128.73,128.59,128.72,35752.0,118.0544,118.1645,118.036,118.1553,35752.0
2019-03-21 14:10:00,128.72,128.81,128.7,128.76,49628.0,118.1553,118.2379,118.137,118.192,49628.0
2019-03-21 14:15:00,128.77,128.93,128.75,128.84,48311.0,118.2012,118.3481,118.1829,118.2655,48311.0
2019-03-21 14:20:00,128.81,128.89,128.8,128.86,36900.0,118.2379,118.3114,118.2288,118.2838,36900.0
2019-03-21 14:25:00,128.84,128.93,128.79,128.93,39811.0,118.2655,118.3481,118.2196,118.3481,39811.0
2019-03-21 14:30:00,128.94,128.96,128.87,128.87,33257.0,118.3573,118.3756,118.293,118.293,33257.0
2019-03-21 14:35:00,128.87,128.88,128.79,128.87,41443.0,118.293,118.3022,118.2196,118.293,41443.0
2019-03-21 14:40:00,128.87,128.9,128.83,128.87,24540.0,118.293,118.3206,118.2563,118.293,24540.0
2019-03-21 14:45:00,128.85,128.92,128.85,128.87,31381.0,118.2747,118.3389,118.2747,118.293,31381.0
2019-03-21 14:50:00,128.87,128.89,128.8,128.8,32489.0,118.293,118.3114,118.2288,118.2288,32489.0
2019-03-21 14:55:00,128.8,128.81,128.69,128.7,32120.0,118.2288,118.2379,118.1278,118.137,32120.0
2019-03-21 15:00:00,128.71,128.82,128.71,128.8,26166.0,118.1462,118.2471,118.1462,118.2288,26166.0
2019-03-21 15:05:00,128.79,128.98,128.78,128.91,38893.0,118.2196,118.394,118.2104,118.3297,38893.0
2019-03-21 15:10:00,128.89,128.89,128.65,128.7,44042.0,118.3114,118.3114,118.0911,118.137,44042.0
2019-03-21 15:15:00,128.7,128.87,128.7,128.87,41067.0,118.137,118.293,118.137,118.293,41067.0
2019-03-21 15:20:00,128.86,128.89,128.73,128.75,94035.0,118.2838,118.3114,118.1645,118.1829,94035.0
2019-03-21 15:25:00,128.75,128.8,128.55,128.67,100615.0,118.1829,118.2288,117.9993,118.1094,100615.0
2019-03-21 15:30:00,128.68,128.69,128.59,128.59,92157.0,118.1186,118.1278,118.036,118.036,92157.0
2019-03-21 15:35:00,128.6,128.71,128.6,128.65,113115.0,118.0452,118.1462,118.0452,118.0911,113115.0
2019-03-21 15:40:00,128.64,128.74,128.63,128.68,101984.0,118.0819,118.1737,118.0727,118.1186,101984.0
2019-03-21 15:45:00,128.67,128.67,128.37,128.4,107834.0,118.1094,118.1094,117.8341,117.8616,107834.0
2019-03-21 15:50:00,128.41,128.5,128.29,128.43,139785.0,117.8708,117.9534,117.7606,117.8891,139785.0
2019-03-21 15:55:00,128.43,128.47,128.1,128.3,365637.0,117.8891,117.9258,117.5862,117.7698,365637.0
2019-03-22 09:30:00,128.73,128.73,127.43,128.09,73509.0,118.1645,118.1645,116.9712,117.577,73509.0
2019-03-22 09:35:00,128.19,128.61,128.14,128.56,39056.0,117.6688,118.0544,117.6229,118.0085,39056.0
2019-03-22 09:40:00,128.62,128.84,128.48,128.61,75987.0,118.0635,118.2655,117.935,118.0544,75987.0
2019-03-22 09:45:00,128.54,128.56,128.04,128.11,42967.0,117.9901,118.0085,117.5311,117.5954,42967.0
2019-03-22 09:50:00,128.1,128.39,128.02,128.07,39570.0,117.5862,117.8524,117.5128,117.5587,39570.0
2019-03-22 09:55:00,128.02,128.11,127.77,128.05,59548.0,117.5128,117.5954,117.2833,117.5403,59548.0
2019-03-22 10:00:00,128.03,128.38,128.03,128.17,35433.0,117.522,117.8432,117.522,117.6505,35433.0
2019-03-22 10:05:00,128.17,128.52,128.17,128.44,60476.0,117.6505,117.9717,117.6505,117.8983,60476.0
2019-03-22 10:10:00,128.44,128.5,128.34,128.34,69041.0,117.8983,117.9534,117.8065,117.8065,69041.0
2019-03-22 10:15:00,128.34,128.59,128.26,128.56,57335.0,117.8065,118.036,117.7331,118.0085,57335.0
2019-03-22 10:20:00,128.55,128.6,128.39,128.42,31725.0,117.9993,118.0452,117.8524,117.88,31725.0
2019-03-22 10:25:00,128.43,128.44,128.2,128.3,28846.0,117.8891,117.8983,117.678,117.7698,28846.0
2019-03-22 10:30:00,128.33,128.43,128.26,128.31,20644.0,117.7973,117.8891,117.7331,117.779,20644.0
2019-03-22 10:35:00,128.3,128.48,128.29,128.34,23211.0,117.7698,117.935,117.7606,117.8065,23211.0
2019-03-22 10:40:00,128.37,128.5,128.3,128.5,23492.0,117.8341,117.9534,117.7698,117.9534,23492.0
2019-03-22 10:45:00,128.48,128.48,128.15,128.25,184407.0,117.935,117.935,117.6321,117.7239,184407.0
2019-03-22 10:50:00,128.24,128.31,128.12,128.18,39775.0,117.7147,117.779,117.6046,117.6597,39775.0
2019-03-22 10:55:00,128.18,128.27,128.07,128.11,44872.0,117.6597,117.7423,117.5587,117.5954,44872.0
2019-03-22 11:00:00,128.11,128.42,128.06,128.33,91343.0,117.5954,117.88,117.5495,117.7973,91343.0
2019-03-22 11:05:00,128.33,128.5,128.27,128.45,68284.0,117.7973,117.9534,117.7423,117.9075,68284.0
2019-03-22 11:10:00,128.44,128.55,128.34,128.53,88291.0,117.8983,117.9993,117.8065,117.9809,88291.0
2019-03-22 11:15:00,128.55,128.86,128.49,128.81,72255.0,117.9993,118.2838,117.9442,118.2379,72255.0
2019-03-22 11:20:00,128.82,128.95,128.65,128.69,113569.0,118.2471,118.3665,118.0911,118.1278,113569.0
2019-03-22 11:25:00,128.67,128.79,128.59,128.62,37296.0,118.1094,118.2196,118.036,118.0635,37296.0
2019-03-22 11:30:00,128.6,128.7,128.43,128.43,41542.0,118.0452,118.137,117.8891,117.8891,41542.0
2019-03-22 11:35:00,128.45,128.5,128.25,128.3,32740.0,117.9075,117.9534,117.7239,117.7698,32740.0
2019-03-22 11:40:00,128.3,128.38,128.1,128.2,33756.0,117.7698,117.8432,117.5862,117.678,33756.0
2019-03-22 11:45:00,128.21,128.35,128.16,128.23,37656.0,117.6872,117.8157,117.6413,117.7055,37656.0
2019-03-22 11:50:00,128.22,128.22,127.88,127.96,32157.0,117.6964,117.6964,117.3843,117.4577,32157.0
2019-03-22 11:55:00,127.96,128.02,127.81,127.83,48454.0,117.4577,117.5128,117.32,117.3384,48454.0
2019-03-22 12:00:00,127.86,128.3,127.86,128.26,148024.0,117.3659,117.7698,117.3659,117.7331,148024.0
2019-03-22 12:05:00,128.25,128.31,128.18,128.25,36331.0,117.7239,117.779,117.6597,117.7239,36331.0
2019-03-22 12:10:00,128.23,128.24,128.06,128.07,41527.0,117.7055,117.7147,117.5495,117.5587,41527.0
2019-03-22 12:15:00,128.07,128.19,127.94,128.05,39356.0,117.5587,117.6688,117.4393,117.5403,39356.0
2019-03-22 12:20:00,128.07,128.2,128.01,128.19,90942.0,117.5587,117.678,117.5036,117.6688,90942.0
2019-03-22 12:25:00,128.2,128.2,128.04,128.15,86108.0,117.678,117.678,117.5311,117.6321,86108.0
2019-03-22 12:30:00,128.14,128.22,128.07,128.2,55541.0,117.6229,117.6964,117.5587,117.678,55541.0
2019-03-22 12:35:00,128.19,128.19,128.07,128.12,19171.0,117.6688,117.6688,117.5587,117.6046,19171.0
2019-03-22 12:40:00,128.11,128.11,127.81,127.86,27817.0,117.5954,117.5954,117.32,117.3659,27817.0
2019-03-22 12:45:00,127.85,128.0,127.81,127.93,59082.0,117.3567,117.4944,117.32,117.4302,59082.0
2019-03-22 12:50:00,127.92,128.19,127.92,128.17,114981.0,117.421,117.6688,117.421,117.6505,114981.0
2019-03-22 12:55:00,128.17,128.2,128.1,128.13,39847.0,117.6505,117.678,117.5862,117.6138,39847.0
2019-03-22 13:00:00,128.11,128.25,128.11,128.15,83729.0,117.5954,117.7239,117.5954,117.6321,83729.0
2019-03-22 13:05:00,128.15,128.25,128.13,128.18,55835.0,117.6321,117.7239,117.6138,117.6597,55835.0
2019-03-22 13:10:00,128.19,128.23,128.13,128.19,31155.0,117.6688,117.7055,117.6138,117.6688,31155.0
2019-03-22 13:15:00,128.19,128.26,128.14,128.16,18663.0,117.6688,117.7331,117.6229,117.6413,18663.0
2019-03-22 13:20:00,128.16,128.18,128.05,128.13,18859.0,117.6413,117.6597,117.5403,117.6138,18859.0
2019-03-22 13:25:00,128.12,128.21,128.08,128.21,32988.0,117.6046,117.6872,117.5679,117.6872,32988.0
2019-03-22 13:30:00,128.21,128.49,128.19,128.33,31413.0,117.6872,117.9442,117.6688,117.7973,31413.0
2019-03-22 13:35:00,128.33,128.37,128.28,128.34,23270.0,117.7973,117.8341,117.7514,117.8065,23270.0
2019-03-22 13:40:00,128.34,128.4,128.28,128.4,19992.0,117.8065,117.8616,117.7514,117.8616,19992.0
2019-03-22 13:45:00,128.38,128.43,128.29,128.34,22838.0,117.8432,117.8891,117.7606,117.8065,22838.0
2019-03-22 13:50:00,128.35,128.47,128.32,128.46,25262.0,117.8157,117.9258,117.7882,117.9167,25262.0
2019-03-22 13:55:00,128.45,128.49,128.28,128.37,26301.0,117.9075,117.9442,117.7514,117.8341,26301.0
2019-03-22 14:00:00,128.37,128.59,128.36,128.57,28761.0,117.8341,118.036,117.8249,118.0176,28761.0
2019-03-22 14:05:00,128.57,128.61,128.45,128.57,19329.0,118.0176,118.0544,117.9075,118.0176,19329.0
2019-03-22 14:10:00,128.58,128.72,128.55,128.69,38154.0,118.0268,118.1553,117.9993,118.1278,38154.0
2019-03-22 14:15:00,128.69,128.94,128.69,128.82,45028.0,118.1278,118.3573,118.1278,118.2471,45028.0
2019-03-22 14:20:00,128.81,128.99,128.81,128.94,32357.0,118.2379,118.4032,118.2379,118.3573,32357.0
2019-03-22 14:25:00,128.95,129.01,128.85,128.95,38053.0,118.3665,118.4215,118.2747,118.3665,38053.0
2019-03-22 14:30:00,128.94,129.11,128.94,128.96,70766.0,118.3573,118.5133,118.3573,118.3756,70766.0
2019-03-22 14:35:00,128.97,129.18,128.89,129.15,36593.0,118.3848,118.5776,118.3114,118.55,36593.0
2019-03-22 14:40:00,129.15,129.19,129.04,129.07,42648.0,118.55,118.5868,118.4491,118.4766,42648.0
2019-03-22 14:45:00,129.07,129.3,129.04,129.24,44467.0,118.4766,118.6877,118.4491,118.6327,44467.0
2019-03-22 14:50:00,129.23,129.33,129.16,129.21,113252.0,118.6235,118.7153,118.5592,118.6051,113252.0
2019-03-22 14:55:00,129.21,129.3,129.19,129.27,58761.0,118.6051,118.6877,118.5868,118.6602,58761.0
2019-03-22 15:00:00,129.27,129.48,129.17,129.17,64611.0,118.6602,118.853,118.5684,118.5684,64611.0
2019-03-22 15:05:00,129.18,129.23,129.1,129.15,42565.0,118.5776,118.6235,118.5041,118.55,42565.0
2019-03-22 15:10:00,129.15,129.22,129.05,129.09,51332.0,118.55,118.6143,118.4582,118.495,51332.0
2019-03-22 15:15:00,129.1,129.14,128.91,128.96,43928.0,118.5041,118.5409,118.3297,118.3756,43928.0
2019-03-22 15:20:00,128.94,129.08,128.93,129.08,34967.0,118.3573,118.4858,118.3481,118.4858,34967.0
2019-03-22 15:25:00,129.08,129.12,128.98,128.99,99656.0,118.4858,118.5225,118.394,118.4032,99656.0
2019-03-22 15:30:00,128.98,129.01,128.72,128.75,98130.0,118.394,118.4215,118.1553,118.1829,98130.0
2019-03-22 15:35:00,128.74,128.8,128.62,128.66,72434.0,118.1737,118.2288,118.0635,118.1003,72434.0
2019-03-22 15:40:00,128.67,128.69,128.48,128.49,97740.0,118.1094,118.1278,117.935,117.9442,97740.0
2019-03-22 15:45:00,128.52,128.76,128.52,128.73,158715.0,117.9717,118.192,117.9717,118.1645,158715.0
2019-03-22 15:50:00,128.75,128.82,128.62,128.72,231902.0,118.1829,118.2471,118.0635,118.1553,231902.0
2019-03-22 15:55:00,128.71,128.71,128.2,128.3,739104.0,118.1462,118.1462,117.678,117.7698,739104.0
2019-03-25 09:30:00,128.61,129.09,128.41,128.67,151090.0,118.0544,118.495,117.8708,118.1094,151090.0
2019-03-25 09:35:00,128.68,129.29,128.66,129.02,77203.0,118.1186,118.6785,118.1003,118.4307,77203.0
2019-03-25 09:40:00,129.03,129.24,128.79,128.8,52452.0,118.4399,118.6327,118.2196,118.2288,52452.0
2019-03-25 09:45:00,128.78,129.0,128.58,128.95,46011.0,118.2104,118.4123,118.0268,118.3665,46011.0
2019-03-25 09:50:00,128.96,129.13,128.84,128.88,58741.0,118.3756,118.5317,118.2655,118.3022,58741.0
2019-03-25 09:55:00,128.88,128.98,128.77,128.98,36350.0,118.3022,118.394,118.2012,118.394,36350.0
2019-03-25 10:00:00,128.97,129.26,128.96,129.16,55684.0,118.3848,118.651,118.3756,118.5592,55684.0
2019-03-25 10:05:00,129.15,129.43,129.11,129.35,38670.0,118.55,118.8071,118.5133,118.7336,38670.0
2019-03-25 10:10:00,129.34,129.49,129.34,129.38,25055.0,118.7244,118.8621,118.7244,118.7612,25055.0
2019-03-25 10:15:00,129.33,129.64,129.33,129.49,43150.0,118.7153,118.9998,118.7153,118.8621,43150.0
2019-03-25 10:20:00,129.48,129.57,129.43,129.52,30919.0,118.853,118.9356,118.8071,118.8897,30919.0
2019-03-25 10:25:00,129.53,129.65,129.51,129.54,37151.0,118.8989,119.009,118.8805,118.908,37151.0
2019-03-25 10:30:00,129.53,129.66,129.44,129.47,49775.0,118.8989,119.0182,118.8162,118.8438,49775.0
2019-03-25 10:35:00,129.45,129.53,129.3,129.31,47117.0,118.8254,118.8989,118.6877,118.6969,47117.0
2019-03-25 10:40:00,129.32,129.46,129.17,129.43,46833.0,118.7061,118.8346,118.5684,118.8071,46833.0
2019-03-25 10:45:00,129.44,129.54,129.2,129.48,50945.0,118.8162,118.908,118.5959,118.853,50945.0
2019-03-25 10:50:00,129.49,129.83,129.48,129.74,27766.0,118.8621,119.1742,118.853,119.0916,27766.0
2019-03-25 10:55:00,129.77,130.02,129.72,130.01,92861.0,119.1192,119.3486,119.0733,119.3395,92861.0
2019-03-25 11:00:00,130.01,130.08,129.8,129.84,67256.0,119.3395,119.4037,119.1467,119.1834,67256.0
2019-03-25 11:05:00,129.84,130.13,129.81,130.02,61036.0,119.1834,119.4496,119.1559,119.3486,61036.0
2019-03-25 11:10:00,130.05,130.16,129.88,130.1,35169.0,119.3762,119.4771,119.2201,119.4221,35169.0
2019-03-25 11:15:00,130.09,130.2,129.95,130.02,38538.0,119.4129,119.5139,119.2844,119.3486,38538.0
2019-03-25 11:20:00,130.03,130.1,129.89,129.93,36314.0,119.3578,119.4221,119.2293,119.266,36314.0
2019-03-25 11:25:00,129.96,130.18,129.95,130.15,31579.0,119.2936,119.4955,119.2844,119.468,31579.0
2019-03-25 11:30:00,130.13,130.25,130.05,130.2,44527.0,119.4496,119.5598,119.3762,119.5139,44527.0
2019-03-25 11:35:00,130.22,130.4,130.13,130.4,60167.0,119.5322,119.6974,119.4496,119.6974,60167.0
2019-03-25 11:40:00,130.4,130.44,130.19,130.26,71071.0,119.6974,119.7342,119.5047,119.5689,71071.0
2019-03-25 11:45:00,130.27,130.46,130.26,130.34,63736.0,119.5781,119.7525,119.5689,119.6424,63736.0
2019-03-25 11:50:00,130.34,130.58,130.33,130.4,63911.0,119.6424,119.8627,119.6332,119.6974,63911.0
2019-03-25 11:55:00,130.4,130.4,130.2,130.21,85539.0,119.6974,119.6974,119.5139,119.523,85539.0
2019-03-25 12:00:00,130.21,130.26,130.14,130.17,76155.0,119.523,119.5689,119.4588,119.4863,76155.0
2019-03-25 12:05:00,130.18,130.43,130.16,130.28,54306.0,119.4955,119.725,119.4771,119.5873,54306.0
2019-03-25 12:10:00,130.25,130.4,130.15,130.34,53518.0,119.5598,119.6974,119.468,119.6424,53518.0
2019-03-25 12:15:00,130.34,130.52,130.3,130.51,31464.0,119.6424,119.8076,119.6057,119.7984,31464.0
2019-03-25 12:20:00,130.52,130.53,130.32,130.34,44558.0,119.8076,119.8168,119.624,119.6424,44558.0
2019-03-25 12:25:00,130.34,130.37,130.23,130.26,43129.0,119.6424,119.6699,119.5414,119.5689,43129.0
2019-03-25 12:30:00,130.26,130.29,129.96,130.05,45789.0,119.5689,119.5965,119.2936,119.3762,45789.0
2019-03-25 12:35:00,130.05,130.05,129.86,129.89,43955.0,119.3762,119.3762,119.2018,119.2293,43955.0
2019-03-25 12:40:00,129.89,129.92,129.75,129.85,57255.0,119.2293,119.2568,119.1008,119.1926,57255.0
2019-03-25 12:45:00,129.84,129.9,129.75,129.78,51250.0,119.1834,119.2385,119.1008,119.1283,51250.0
2019-03-25 12:50:00,129.77,129.93,129.74,129.81,29742.0,119.1192,119.266,119.0916,119.1559,29742.0
2019-03-25 12:55:00,129.8,130.07,129.78,130.06,25838.0,119.1467,119.3945,119.1283,119.3854,25838.0
2019-03-25 13:00:00,130.07,130.11,129.97,130.02,31120.0,119.3945,119.4312,119.3027,119.3486,31120.0
2019-03-25 13:05:00,130.01,130.12,129.96,130.1,20754.0,119.3395,119.4404,119.2936,119.4221,20754.0
2019-03-25 13:10:00,130.1,130.28,130.07,130.16,28922.0,119.4221,119.5873,119.3945,119.4771,28922.0
2019-03-25 13:15:00,130.16,130.19,129.93,129.95,29513.0,119.4771,119.5047,119.266,119.2844,29513.0
2019-03-25 13:20:00,129.96,130.0,129.77,129.87,35326.0,119.2936,119.3303,119.1192,119.2109,35326.0
2019-03-25 13:25:00,129.88,129.93,129.74,129.78,47004.0,119.2201,119.266,119.0916,119.1283,47004.0
2019-03-25 13:30:00,129.78,129.94,129.73,129.93,57169.0,119.1283,119.2752,119.0824,119.266,57169.0
2019-03-25 13:35:00,129.93,130.07,129.9,130.03,23144.0,119.266,119.3945,119.2385,119.3578,23144.0
2019-03-25 13:40:00,130.02,130.05,129.85,129.89,22433.0,119.3486,119.3762,119.1926,119.2293,22433.0
2019-03-25 13:45:00,129.89,129.89,129.61,129.74,25435.0,119.2293,119.2293,118.9723,119.0916,25435.0
2019-03-25 13:50:00,129.76,129.79,129.68,129.69,21489.0,119.11,119.1375,119.0365,119.0457,21489.0
2019-03-25 13:55:00,129.68,129.74,129.64,129.69,25999.0,119.0365,119.0916,118.9998,119.0457,25999.0
2019-03-25 14:00:00,129.68,129.8,129.66,129.71,23590.0,119.0365,119.1467,119.0182,119.0641,23590.0
2019-03-25 14:05:00,129.69,129.7,129.56,129.64,26961.0,119.0457,119.0549,118.9264,118.9998,26961.0
2019-03-25 14:10:00,129.64,129.73,129.56,129.73,102781.0,118.9998,119.0824,118.9264,119.0824,102781.0
2019-03-25 14:15:00,129.74,129.78,129.49,129.51,29231.0,119.0916,119.1283,118.8621,118.8805,29231.0
2019-03-25 14:20:00,129.51,129.61,129.46,129.59,63856.0,118.8805,118.9723,118.8346,118.9539,63856.0
2019-03-25 14:25:00,129.58,129.82,129.52,129.81,111407.0,118.9447,119.165,118.8897,119.1559,111407.0
2019-03-25 14:30:00,129.81,129.9,129.77,129.8,28853.0,119.1559,119.2385,119.1192,119.1467,28853.0
2019-03-25 14:35:00,129.8,129.88,129.77,129.81,57733.0,119.1467,119.2201,119.1192,119.1559,57733.0
2019-03-25 14:40:00,129.81,129.93,129.77,129.87,28321.0,119.1559,119.266,119.1192,119.2109,28321.0
2019-03-25 14:45:00,129.87,129.93,129.8,129.82,32762.0,119.2109,119.266,119.1467,119.165,32762.0
2019-03-25 14:50:00,129.82,129.88,129.77,129.83,29830.0,119.165,119.2201,119.1192,119.1742,29830.0
2019-03-25 14:55:00,129.83,129.94,129.8,129.93,27039.0,119.1742,119.2752,119.1467,119.266,27039.0
2019-03-25 15:00:00,129.93,129.99,129.77,129.87,53061.0,119.266,119.3211,119.1192,119.2109,53061.0
2019-03-25 15:05:00,129.87,129.95,129.83,129.9,17853.0,119.2109,119.2844,119.1742,119.2385,17853.0
2019-03-25 15:10:00,129.89,130.01,129.86,129.95,45550.0,119.2293,119.3395,119.2018,119.2844,45550.0
2019-03-25 15:15:00,129.95,130.03,129.87,129.99,91052.0,119.2844,119.3578,119.2109,119.3211,91052.0
2019-03-25 15:20:00,130.0,130.1,129.92,130.04,55068.0,119.3303,119.4221,119.2568,119.367,55068.0
2019-03-25 15:25:00,130.04,130.1,129.92,129.94,44507.0,119.367,119.4221,119.2568,119.2752,44507.0
2019-03-25 15:30:00,129.94,129.99,129.83,129.89,88458.0,119.2752,119.3211,119.1742,119.2293,88458.0
2019-03-25 15:35:00,129.9,129.91,129.7,129.72,79328.0,119.2385,119.2477,119.0549,119.0733,79328.0
2019-03-25 15:40:00,129.72,129.93,129.71,129.84,107772.0,119.0733,119.266,119.0641,119.1834,107772.0
2019-03-25 15:45:00,129.84,130.19,129.84,129.9,125769.0,119.1834,119.5047,119.1834,119.2385,125769.0
2019-03-25 15:50:00,129.91,129.96,129.85,129.95,133507.0,119.2477,119.2936,119.1926,119.2844,133507.0
2019-03-25 15:55:00,129.96,129.98,129.72,129.87,452416.0,119.2936,119.3119,119.0733,119.2109,452416.0
2019-03-26 09:30:00,130.24,130.34,129.74,129.77,86011.0,119.5506,119.6424,119.0916,119.1192,86011.0
2019-03-26 09:35:00,129.84,130.54,129.7,130.47,67858.0,119.1834,119.826,119.0549,119.7617,67858.0
2019-03-26 09:40:00,130.52,130.63,130.1,130.53,85724.0,119.8076,119.9086,119.4221,119.8168,85724.0
2019-03-26 09:45:00,130.52,130.87,130.51,130.8,85928.0,119.8076,120.1289,119.7984,120.0646,85928.0
2019-03-26 09:50:00,130.81,131.29,130.81,131.29,76798.0,120.0738,120.5144,120.0738,120.5144,76798.0
2019-03-26 09:55:00,131.27,131.45,131.14,131.28,44955.0,120.496,120.6613,120.3767,120.5052,44955.0
2019-03-26 10:00:00,131.25,131.46,131.03,131.33,67988.0,120.4777,120.6704,120.2757,120.5511,67988.0
2019-03-26 10:05:00,131.34,131.54,131.07,131.33,91910.0,120.5603,120.7439,120.3125,120.5511,91910.0
2019-03-26 10:10:00,131.33,131.49,131.13,131.43,68783.0,120.5511,120.698,120.3675,120.6429,68783.0
2019-03-26 10:15:00,131.44,131.49,131.24,131.36,44742.0,120.6521,120.698,120.4685,120.5787,44742.0
2019-03-26 10:20:00,131.37,131.47,131.3,131.44,50935.0,120.5878,120.6796,120.5236,120.6521,50935.0
2019-03-26 10:25:00,131.45,131.61,131.38,131.54,64034.0,120.6613,120.8081,120.597,120.7439,64034.0
2019-03-26 10:30:00,131.53,131.6,131.22,131.39,67892.0,120.7347,120.799,120.4501,120.6062,67892.0
2019-03-26 10:35:00,131.39,131.5,131.36,131.45,49469.0,120.6062,120.7072,120.5787,120.6613,49469.0
2019-03-26 10:40:00,131.48,131.65,131.4,131.51,50548.0,120.6888,120.8449,120.6154,120.7163,50548.0
2019-03-26 10:45:00,131.53,131.68,131.48,131.68,29147.0,120.7347,120.8724,120.6888,120.8724,29147.0
2019-03-26 10:50:00,131.66,131.9,131.58,131.9,85330.0,120.854,121.0743,120.7806,121.0743,85330.0
2019-03-26 10:55:00,131.9,131.98,131.87,131.95,85734.0,121.0743,121.1478,121.0468,121.1202,85734.0
2019-03-26 11:00:00,131.94,131.98,131.67,131.78,50067.0,121.111,121.1478,120.8632,120.9642,50067.0
2019-03-26 11:05:00,131.77,131.79,131.66,131.75,26913.0,120.955,120.9734,120.854,120.9366,26913.0
2019-03-26 11:10:00,131.72,131.77,131.65,131.68,33238.0,120.9091,120.955,120.8449,120.8724,33238.0
2019-03-26 11:15:00,131.68,131.85,131.67,131.72,37326.0,120.8724,121.0284,120.8632,120.9091,37326.0
2019-03-26 11:20:00,131.73,131.79,131.63,131.68,26563.0,120.9183,120.9734,120.8265,120.8724,26563.0
2019-03-26 11:25:00,131.69,131.94,131.68,131.92,48603.0,120.8816,121.111,120.8724,121.0927,48603.0
2019-03-26 11:30:00,131.91,131.98,131.89,131.97,42057.0,121.0835,121.1478,121.0652,121.1386,42057.0
2019-03-26 11:35:00,131.98,132.0,131.94,131.99,29100.0,121.1478,121.1661,121.111,121.1569,29100.0
2019-03-26 11:40:00,132.0,132.13,131.91,131.94,49972.0,121.1661,121.2855,121.0835,121.111,49972.0
2019-03-26 11:45:00,131.94,131.94,131.65,131.83,33542.0,121.111,121.111,120.8449,121.0101,33542.0
2019-03-26 11:50:00,131.82,131.88,131.6,131.67,30810.0,121.0009,121.056,120.799,120.8632,30810.0
2019-03-26 11:55:00,131.67,131.79,131.66,131.76,35734.0,120.8632,120.9734,120.854,120.9458,35734.0
2019-03-26 12:00:00,131.74,131.82,131.66,131.71,32254.0,120.9275,121.0009,120.854,120.8999,32254.0
2019-03-26 12:05:00,131.71,131.89,131.67,131.88,36873.0,120.8999,121.0652,120.8632,121.056,36873.0
2019-03-26 12:10:00,131.88,131.95,131.77,131.93,31927.0,121.056,121.1202,120.955,121.1019,31927.0
2019-03-26 12:15:00,131.93,131.99,131.89,131.91,26461.0,121.1019,121.1569,121.0652,121.0835,26461.0
2019-03-26 12:20:00,131.9,131.95,131.75,131.76,25336.0,121.0743,121.1202,120.9366,120.9458,25336.0
2019-03-26 12:25:00,131.76,131.81,131.68,131.68,32620.0,120.9458,120.9917,120.8724,120.8724,32620.0
2019-03-26 12:30:00,131.68,131.78,131.67,131.7,32387.0,120.8724,120.9642,120.8632,120.8907,32387.0
2019-03-26 12:35:00,131.72,131.79,131.62,131.63,29969.0,120.9091,120.9734,120.8173,120.8265,29969.0
2019-03-26 12:40:00,131.63,131.76,131.61,131.64,59597.0,120.8265,120.9458,120.8081,120.8357,59597.0
2019-03-26 12:45:00,131.65,131.68,131.49,131.59,31828.0,120.8449,120.8724,120.698,120.7898,31828.0
2019-03-26 12:50:00,131.57,131.66,131.54,131.65,21496.0,120.7714,120.854,120.7439,120.8449,21496.0
2019-03-26 12:55:00,131.65,131.68,131.54,131.61,32034.0,120.8449,120.8724,120.7439,120.8081,32034.0
2019-03-26 13:00:00,131.6,131.77,131.57,131.68,31842.0,120.799,120.955,120.7714,120.8724,31842.0
2019-03-26 13:05:00,131.67,131.74,131.63,131.68,19990.0,120.8632,120.9275,120.8265,120.8724,19990.0
2019-03-26 13:10:00,131.7,131.79,131.67,131.73,19415.0,120.8907,120.9734,120.8632,120.9183,19415.0
2019-03-26 13:15:00,131.74,131.83,131.69,131.8,25824.0,120.9275,121.0101,120.8816,120.9825,25824.0
2019-03-26 13:20:00,131.8,131.82,131.67,131.69,23372.0,120.9825,121.0009,120.8632,120.8816,23372.0
2019-03-26 13:25:00,131.69,131.69,131.54,131.62,29986.0,120.8816,120.8816,120.7439,120.8173,29986.0
2019-03-26 13:30:00,131.62,131.62,131.45,131.48,29816.0,120.8173,120.8173,120.6613,120.6888,29816.0
2019-03-26 13:35:00,131.47,131.47,131.31,131.37,67325.0,120.6796,120.6796,120.5328,120.5878,67325.0
2019-03-26 13:40:00,131.37,131.45,131.32,131.37,30706.0,120.5878,120.6613,120.5419,120.5878,30706.0
2019-03-26 13:45:00,131.39,131.49,131.33,131.37,30613.0,120.6062,120.698,120.5511,120.5878,30613.0
2019-03-26 13:50:00,131.37,131.41,131.27,131.33,29844.0,120.5878,120.6245,120.496,120.5511,29844.0
2019-03-26 13:55:00,131.33,131.34,131.23,131.28,39803.0,120.5511,120.5603,120.4593,120.5052,39803.0
2019-03-26 14:00:00,131.29,131.41,131.27,131.34,28653.0,120.5144,120.6245,120.496,120.5603,28653.0
2019-03-26 14:05:00,131.34,131.52,131.3,131.42,116421.0,120.5603,120.7255,120.5236,120.6337,116421.0
2019-03-26 14:10:00,131.41,131.46,131.22,131.39,296349.0,120.6245,120.6704,120.4501,120.6062,296349.0
2019-03-26 14:15:00,131.4,131.43,131.35,131.39,29779.0,120.6154,120.6429,120.5695,120.6062,29779.0
2019-03-26 14:20:00,131.38,131.38,131.19,131.3,25697.0,120.597,120.597,120.4226,120.5236,25697.0
2019-03-26 14:25:00,131.3,131.31,131.08,131.08,45461.0,120.5236,120.5328,120.3216,120.3216,45461.0
2019-03-26 14:30:00,131.09,131.15,131.03,131.12,35508.0,120.3308,120.3859,120.2757,120.3584,35508.0
2019-03-26 14:35:00,131.12,131.23,131.1,131.2,27854.0,120.3584,120.4593,120.34,120.4318,27854.0
2019-03-26 14:40:00,131.2,131.29,131.17,131.21,29858.0,120.4318,120.5144,120.4042,120.441,29858.0
2019-03-26 14:45:00,131.21,131.28,131.17,131.22,34905.0,120.441,120.5052,120.4042,120.4501,34905.0
2019-03-26 14:50:00,131.21,131.22,130.95,130.95,72753.0,120.441,120.4501,120.2023,120.2023,72753.0
2019-03-26 14:55:00,130.97,131.06,130.85,130.98,171814.0,120.2207,120.3033,120.1105,120.2298,171814.0
2019-03-26 15:00:00,130.99,131.1,130.94,131.05,66350.0,120.239,120.34,120.1931,120.2941,66350.0
2019-03-26 15:05:00,131.05,131.1,130.98,131.04,34474.0,120.2941,120.34,120.2298,120.2849,34474.0
2019-03-26 15:10:00,131.03,131.04,130.91,130.98,44669.0,120.2757,120.2849,120.1656,120.2298,44669.0
2019-03-26 15:15:00,130.99,131.05,130.9,130.94,52774.0,120.239,120.2941,120.1564,120.1931,52774.0
2019-03-26 15:20:00,130.93,131.01,130.78,130.86,51332.0,120.1839,120.2574,120.0463,120.1197,51332.0
2019-03-26 15:25:00,130.85,131.0,130.79,130.89,67358.0,120.1105,120.2482,120.0554,120.1472,67358.0
2019-03-26 15:30:00,130.88,130.98,130.82,130.95,39426.0,120.138,120.2298,120.083,120.2023,39426.0
2019-03-26 15:35:00,130.95,131.05,130.84,130.84,66297.0,120.2023,120.2941,120.1013,120.1013,66297.0
2019-03-26 15:40:00,130.82,130.92,130.74,130.78,67192.0,120.083,120.1748,120.0095,120.0463,67192.0
2019-03-26 15:45:00,130.78,130.89,130.68,130.83,92157.0,120.0463,120.1472,119.9545,120.0922,92157.0
2019-03-26 15:50:00,130.85,130.92,130.79,130.82,150400.0,120.1105,120.1748,120.0554,120.083,150400.0
2019-03-26 15:55:00,130.82,131.12,130.78,131.02,432207.0,120.083,120.3584,120.0463,120.2666,432207.0
2019-03-27 09:30:00,130.96,130.97,130.62,130.93,77927.0,120.2115,120.2207,119.8994,120.1839,77927.0
2019-03-27 09:35:00,130.91,130.96,130.72,130.87,31578.0,120.1656,120.2115,119.9912,120.1289,31578.0
2019-03-27 09:40:00,130.93,131.11,130.71,131.07,34447.0,120.1839,120.3492,119.982,120.3125,34447.0
2019-03-27 09:45:00,131.06,131.37,130.98,131.37,82973.0,120.3033,120.5878,120.2298,120.5878,82973.0
2019-03-27 09:50:00,131.4,131.56,131.24,131.25,58092.0,120.6154,120.7622,120.4685,120.4777,58092.0
2019-03-27 09:55:00,131.27,131.4,131.16,131.2,28149.0,120.496,120.6154,120.3951,120.4318,28149.0
2019-03-27 10:00:00,131.19,131.26,131.1,131.17,164560.0,120.4226,120.4869,120.34,120.4042,164560.0
2019-03-27 10:05:00,131.2,131.36,131.15,131.24,104310.0,120.4318,120.5787,120.3859,120.4685,104310.0
2019-03-27 10:10:00,131.27,131.5,131.25,131.35,135241.0,120.496,120.7072,120.4777,120.5695,135241.0
2019-03-27 10:15:00,131.37,131.43,131.24,131.36,32171.0,120.5878,120.6429,120.4685,120.5787,32171.0
2019-03-27 10:20:00,131.38,131.38,131.07,131.19,27767.0,120.597,120.597,120.3125,120.4226,27767.0
2019-03-27 10:25:00,131.22,131.33,131.2,131.31,38774.0,120.4501,120.5511,120.4318,120.5328,38774.0
2019-03-27 10:30:00,131.27,131.32,131.16,131.16,29023.0,120.496,120.5419,120.3951,120.3951,29023.0
2019-03-27 10:35:00,131.19,131.2,130.89,130.92,27683.0,120.4226,120.4318,120.1472,120.1748,27683.0
2019-03-27 10:40:00,130.92,130.96,130.7,130.74,24943.0,120.1748,120.2115,119.9728,120.0095,24943.0
2019-03-27 10:45:00,130.73,130.73,130.5,130.51,64360.0,120.0004,120.0004,119.7892,119.7984,64360.0
2019-03-27 10:50:00,130.5,130.64,130.37,130.51,35512.0,119.7892,119.9177,119.6699,119.7984,35512.0
2019-03-27 10:55:00,130.54,130.57,130.4,130.49,21335.0,119.826,119.8535,119.6974,119.7801,21335.0
2019-03-27 11:00:00,130.5,130.62,130.39,130.47,31835.0,119.7892,119.8994,119.6883,119.7617,31835.0
2019-03-27 11:05:00,130.47,130.58,130.36,130.43,25077.0,119.7617,119.8627,119.6607,119.725,25077.0
2019-03-27 11:10:00,130.45,130.47,130.22,130.25,24100.0,119.7433,119.7617,119.5322,119.5598,24100.0
2019-03-27 11:15:00,130.25,130.3,130.02,130.06,29361.0,119.5598,119.6057,119.3486,119.3854,29361.0
2019-03-27 11:20:00,130.04,130.14,129.96,130.14,41698.0,119.367,119.4588,119.2936,119.4588,41698.0
2019-03-27 11:25:00,130.13,130.15,129.88,129.92,33804.0,119.4496,119.468,119.2201,119.2568,33804.0
2019-03-27 11:30:00,129.92,130.04,129.55,129.67,50092.0,119.2568,119.367,118.9172,119.0274,50092.0
2019-03-27 11:35:00,129.65,129.89,129.58,129.64,95592.0,119.009,119.2293,118.9447,118.9998,95592.0
2019-03-27 11:40:00,129.64,129.66,129.42,129.53,53652.0,118.9998,119.0182,118.7979,118.8989,53652.0
2019-03-27 11:45:00,129.53,129.69,129.47,129.54,35152.0,118.8989,119.0457,118.8438,118.908,35152.0
2019-03-27 11:50:00,129.53,129.62,129.27,129.42,31519.0,118.8989,118.9815,118.6602,118.7979,31519.0
2019-03-27 11:55:00,129.39,129.52,129.29,129.48,33742.0,118.7703,118.8897,118.6785,118.853,33742.0
2019-03-27 12:00:00,129.47,129.68,129.33,129.68,33734.0,118.8438,119.0365,118.7153,119.0365,33734.0
2019-03-27 12:05:00,129.69,129.8,129.62,129.71,30049.0,119.0457,119.1467,118.9815,119.0641,30049.0
2019-03-27 12:10:00,129.72,129.77,129.59,129.6,17506.0,119.0733,119.1192,118.9539,118.9631,17506.0
2019-03-27 12:15:00,129.58,129.77,129.52,129.68,85961.0,118.9447,119.1192,118.8897,119.0365,85961.0
2019-03-27 12:20:00,129.69,129.85,129.61,129.75,60456.0,119.0457,119.1926,118.9723,119.1008,60456.0
2019-03-27 12:25:00,129.74,129.77,129.57,129.67,13454.0,119.0916,119.1192,118.9356,119.0274,13454.0
2019-03-27 12:30:00,129.65,129.88,129.6,129.8,94839.0,119.009,119.2201,118.9631,119.1467,94839.0
2019-03-27 12:35:00,129.78,129.86,129.7,129.75,16957.0,119.1283,119.2018,119.0549,119.1008,16957.0
2019-03-27 12:40:00,129.74,129.95,129.69,129.93,11950.0,119.0916,119.2844,119.0457,119.266,11950.0
2019-03-27 12:45:00,129.91,129.95,129.73,129.8,20260.0,119.2477,119.2844,119.0824,119.1467,20260.0
2019-03-27 12:50:00,129.78,129.86,129.67,129.69,21955.0,119.1283,119.2018,119.0274,119.0457,21955.0
2019-03-27 12:55:00,129.72,129.77,129.68,129.75,17340.0,119.0733,119.1192,119.0365,119.1008,17340.0
2019-03-27 13:00:00,129.74,129.75,129.54,129.54,11421.0,119.0916,119.1008,118.908,118.908,11421.0
2019-03-27 13:05:00,129.56,129.67,129.53,129.54,12527.0,118.9264,119.0274,118.8989,118.908,12527.0
2019-03-27 13:10:00,129.53,129.81,129.49,129.76,20507.0,118.8989,119.1559,118.8621,119.11,20507.0
2019-03-27 13:15:00,129.75,129.84,129.66,129.75,43096.0,119.1008,119.1834,119.0182,119.1008,43096.0
2019-03-27 13:20:00,129.74,129.78,129.64,129.75,26426.0,119.0916,119.1283,118.9998,119.1008,26426.0
2019-03-27 13:25:00,129.75,129.86,129.73,129.78,19108.0,119.1008,119.2018,119.0824,119.1283,19108.0
2019-03-27 13:30:00,129.78,129.81,129.59,129.6,26136.0,119.1283,119.1559,118.9539,118.9631,26136.0
2019-03-27 13:35:00,129.62,129.68,129.55,129.59,25486.0,118.9815,119.0365,118.9172,118.9539,25486.0
2019-03-27 13:40:00,129.6,129.72,129.58,129.71,20534.0,118.9631,119.0733,118.9447,119.0641,20534.0
2019-03-27 13:45:00,129.72,129.8,129.59,129.6,22419.0,119.0733,119.1467,118.9539,118.9631,22419.0
2019-03-27 13:50:00,129.62,129.76,129.58,129.71,26457.0,118.9815,119.11,118.9447,119.0641,26457.0
2019-03-27 13:55:00,129.71,129.71,129.53,129.54,15996.0,119.0641,119.0641,118.8989,118.908,15996.0
2019-03-27 14:00:00,129.56,129.68,129.49,129.57,24397.0,118.9264,119.0365,118.8621,118.9356,24397.0
2019-03-27 14:05:00,129.58,129.63,129.48,129.61,19486.0,118.9447,118.9906,118.853,118.9723,19486.0
2019-03-27 14:10:00,129.6,129.72,129.55,129.7,27527.0,118.9631,119.0733,118.9172,119.0549,27527.0
2019-03-27 14:15:00,129.69,129.7,129.54,129.58,36103.0,119.0457,119.0549,118.908,118.9447,36103.0
2019-03-27 14:20:00,129.58,129.65,129.48,129.64,32998.0,118.9447,119.009,118.853,118.9998,32998.0
2019-03-27 14:25:00,129.64,129.66,129.53,129.66,33223.0,118.9998,119.0182,118.8989,119.0182,33223.0
2019-03-27 14:30:00,129.67,129.82,129.62,129.64,103960.0,119.0274,119.165,118.9815,118.9998,103960.0
2019-03-27 14:35:00,129.65,129.76,129.49,129.5,98094.0,119.009,119.11,118.8621,118.8713,98094.0
2019-03-27 14:40:00,129.51,129.62,129.48,129.56,16508.0,118.8805,118.9815,118.853,118.9264,16508.0
2019-03-27 14:45:00,129.58,129.66,129.55,129.65,18472.0,118.9447,119.0182,118.9172,119.009,18472.0
2019-03-27 14:50:00,129.67,129.82,129.65,129.74,40008.0,119.0274,119.165,119.009,119.0916,40008.0
2019-03-27 14:55:00,129.74,129.82,129.61,129.71,37079.0,119.0916,119.165,118.9723,119.0641,37079.0
2019-03-27 15:00:00,129.72,129.75,129.25,129.3,113757.0,119.0733,119.1008,118.6418,118.6877,113757.0
2019-03-27 15:05:00,129.31,129.37,129.13,129.27,61872.0,118.6969,118.752,118.5317,118.6602,61872.0
2019-03-27 15:10:00,129.29,129.4,129.19,129.21,60264.0,118.6785,118.7795,118.5868,118.6051,60264.0
2019-03-27 15:15:00,129.19,129.22,129.1,129.16,37720.0,118.5868,118.6143,118.5041,118.5592,37720.0
2019-03-27 15:20:00,129.16,129.3,129.16,129.21,33598.0,118.5592,118.6877,118.5592,118.6051,33598.0
2019-03-27 15:25:00,129.21,129.36,129.17,129.34,54684.0,118.6051,118.7428,118.5684,118.7244,54684.0
2019-03-27 15:30:00,129.35,129.57,129.35,129.44,72752.0,118.7336,118.9356,118.7336,118.8162,72752.0
2019-03-27 15:35:00,129.44,129.45,129.31,129.38,75821.0,118.8162,118.8254,118.6969,118.7612,75821.0
2019-03-27 15:40:00,129.37,129.45,129.32,129.32,43086.0,118.752,118.8254,118.7061,118.7061,43086.0
2019-03-27 15:45:00,129.31,129.48,129.23,129.24,53265.0,118.6969,118.853,118.6235,118.6327,53265.0
2019-03-27 15:50:00,129.25,129.27,128.56,128.57,263013.0,118.6418,118.6602,118.0085,118.0176,263013.0
2019-03-27 15:55:00,128.58,128.79,128.52,128.77,437400.0,118.0268,118.2196,117.9717,118.2012,437400.0
2019-03-28 09:30:00,129.34,129.87,129.34,129.54,87926.0,118.7244,119.2109,118.7244,118.908,87926.0
2019-03-28 09:35:00,129.6,129.66,129.26,129.31,30564.0,118.9631,119.0182,118.651,118.6969,30564.0
2019-03-28 09:40:00,129.34,129.46,129.03,129.31,37927.0,118.7244,118.8346,118.4399,118.6969,37927.0
2019-03-28 09:45:00,129.34,129.44,129.12,129.35,56761.0,118.7244,118.8162,118.5225,118.7336,56761.0
2019-03-28 09:50:00,129.37,129.54,129.26,129.46,58520.0,118.752,118.908,118.651,118.8346,58520.0
2019-03-28 09:55:00,129.45,129.52,129.33,129.39,64370.0,118.8254,118.8897,118.7153,118.7703,64370.0
2019-03-28 10:00:00,129.4,129.42,129.17,129.37,167698.0,118.7795,118.7979,118.5684,118.752,167698.0
2019-03-28 10:05:00,129.38,129.4,129.25,129.26,45212.0,118.7612,118.7795,118.6418,118.651,45212.0
2019-03-28 10:10:00,129.3,129.42,129.28,129.31,45823.0,118.6877,118.7979,118.6694,118.6969,45823.0
2019-03-28 10:15:00,129.3,129.42,129.3,129.35,39533.0,118.6877,118.7979,118.6877,118.7336,39533.0
2019-03-28 10:20:00,129.35,129.46,129.32,129.46,31871.0,118.7336,118.8346,118.7061,118.8346,31871.0
2019-03-28 10:25:00,129.45,129.54,129.36,129.52,38295.0,118.8254,118.908,118.7428,118.8897,38295.0
2019-03-28 10:30:00,129.52,129.61,129.47,129.51,47271.0,118.8897,118.9723,118.8438,118.8805,47271.0
2019-03-28 10:35:00,129.52,129.6,129.4,129.4,38217.0,118.8897,118.9631,118.7795,118.7795,38217.0
2019-03-28 10:40:00,129.39,129.48,129.3,129.34,25806.0,118.7703,118.853,118.6877,118.7244,25806.0
2019-03-28 10:45:00,129.36,129.4,129.15,129.18,31324.0,118.7428,118.7795,118.55,118.5776,31324.0
2019-03-28 10:50:00,129.18,129.31,129.1,129.28,48006.0,118.5776,118.6969,118.5041,118.6694,48006.0
2019-03-28 10:55:00,129.29,129.3,129.15,129.22,36007.0,118.6785,118.6877,118.55,118.6143,36007.0
2019-03-28 11:00:00,129.23,129.31,129.04,129.16,59655.0,118.6235,118.6969,118.4491,118.5592,59655.0
2019-03-28 11:05:00,129.19,129.27,129.06,129.27,51170.0,118.5868,118.6602,118.4674,118.6602,51170.0
2019-03-28 11:10:00,129.26,129.47,129.2,129.36,37523.0,118.651,118.8438,118.5959,118.7428,37523.0
2019-03-28 11:15:00,129.37,129.37,129.07,129.08,39880.0,118.752,118.752,118.4766,118.4858,39880.0
2019-03-28 11:20:00,129.09,129.17,128.9,129.0,98666.0,118.495,118.5684,118.3206,118.4123,98666.0
2019-03-28 11:25:00,128.98,129.14,128.96,129.08,46539.0,118.394,118.5409,118.3756,118.4858,46539.0
2019-03-28 11:30:00,129.06,129.27,129.0,129.24,45337.0,118.4674,118.6602,118.4123,118.6327,45337.0
2019-03-28 11:35:00,129.25,129.53,129.24,129.51,57394.0,118.6418,118.8989,118.6327,118.8805,57394.0
2019-03-28 11:40:00,129.49,129.54,129.38,129.5,41640.0,118.8621,118.908,118.7612,118.8713,41640.0
2019-03-28 11:45:00,129.52,129.63,129.43,129.63,41286.0,118.8897,118.9906,118.8071,118.9906,41286.0
2019-03-28 11:50:00,129.65,129.7,129.39,129.44,57670.0,119.009,119.0549,118.7703,118.8162,57670.0
2019-03-28 11:55:00,129.47,129.55,129.38,129.45,204925.0,118.8438,118.9172,118.7612,118.8254,204925.0
2019-03-28 12:00:00,129.45,129.55,129.42,129.52,43744.0,118.8254,118.9172,118.7979,118.8897,43744.0
2019-03-28 12:05:00,129.51,129.6,129.48,129.57,66912.0,118.8805,118.9631,118.853,118.9356,66912.0
2019-03-28 12:10:00,129.56,129.57,129.42,129.44,56222.0,118.9264,118.9356,118.7979,118.8162,56222.0
2019-03-28 12:15:00,129.44,129.62,129.34,129.58,40987.0,118.8162,118.9815,118.7244,118.9447,40987.0
2019-03-28 12:20:00,129.57,129.61,129.5,129.58,37450.0,118.9356,118.9723,118.8713,118.9447,37450.0
2019-03-28 12:25:00,129.58,129.6,129.45,129.55,18572.0,118.9447,118.9631,118.8254,118.9172,18572.0
2019-03-28 12:30:00,129.56,129.66,129.55,129.65,18335.0,118.9264,119.0182,118.9172,119.009,18335.0
2019-03-28 12:35:00,129.66,129.72,129.62,129.65,41164.0,119.0182,119.0733,118.9815,119.009,41164.0
2019-03-28 12:40:00,129.65,129.7,129.6,129.64,34178.0,119.009,119.0549,118.9631,118.9998,34178.0
2019-03-28 12:45:00,129.64,129.72,129.56,129.67,136432.0,118.9998,119.0733,118.9264,119.0274,136432.0
2019-03-28 12:50:00,129.67,129.77,129.64,129.69,29011.0,119.0274,119.1192,118.9998,119.0457,29011.0
2019-03-28 12:55:00,129.68,129.72,129.65,129.69,20379.0,119.0365,119.0733,119.009,119.0457,20379.0
2019-03-28 13:00:00,129.69,129.89,129.68,129.84,56240.0,119.0457,119.2293,119.0365,119.1834,56240.0
2019-03-28 13:05:00,129.84,129.84,129.72,129.75,32748.0,119.1834,119.1834,119.0733,119.1008,32748.0
2019-03-28 13:10:00,129.75,129.9,129.74,129.9,23392.0,119.1008,119.2385,119.0916,119.2385,23392.0
2019-03-28 13:15:00,129.9,129.9,129.77,129.77,28480.0,119.2385,119.2385,119.1192,119.1192,28480.0
2019-03-28 13:20:00,129.79,129.84,129.72,129.73,20962.0,119.1375,119.1834,119.0733,119.0824,20962.0
2019-03-28 13:25:00,129.72,129.78,129.69,129.76,24129.0,119.0733,119.1283,119.0457,119.11,24129.0
2019-03-28 13:30:00,129.75,129.8,129.72,129.74,21168.0,119.1008,119.1467,119.0733,119.0916,21168.0
2019-03-28 13:35:00,129.74,129.76,129.64,129.66,19545.0,119.0916,119.11,118.9998,119.0182,19545.0
2019-03-28 13:40:00,129.66,129.68,129.61,129.65,58071.0,119.0182,119.0365,118.9723,119.009,58071.0
2019-03-28 13:45:00,129.66,129.69,129.64,129.67,24444.0,119.0182,119.0457,118.9998,119.0274,24444.0
2019-03-28 13:50:00,129.68,129.69,129.57,129.6,38903.0,119.0365,119.0457,118.9356,118.9631,38903.0
2019-03-28 13:55:00,129.61,129.68,129.56,129.59,23283.0,118.9723,119.0365,118.9264,118.9539,23283.0
2019-03-28 14:00:00,129.59,129.63,129.55,129.58,38510.0,118.9539,118.9906,118.9172,118.9447,38510.0
2019-03-28 14:05:00,129.59,129.62,129.47,129.51,31351.0,118.9539,118.9815,118.8438,118.8805,31351.0
2019-03-28 14:10:00,129.5,129.7,129.5,129.7,31284.0,118.8713,119.0549,118.8713,119.0549,31284.0
2019-03-28 14:15:00,129.7,129.71,129.6,129.62,32621.0,119.0549,119.0641,118.9631,118.9815,32621.0
2019-03-28 14:20:00,129.63,129.64,129.53,129.6,42157.0,118.9906,118.9998,118.8989,118.9631,42157.0
2019-03-28 14:25:00,129.6,129.63,129.52,129.59,63752.0,118.9631,118.9906,118.8897,118.9539,63752.0
2019-03-28 14:30:00,129.58,129.63,129.53,129.53,29217.0,118.9447,118.9906,118.8989,118.8989,29217.0
2019-03-28 14:35:00,129.52,129.61,129.52,129.54,30226.0,118.8897,118.9723,118.8897,118.908,30226.0
2019-03-28 14:40:00,129.55,129.61,129.44,129.61,42372.0,118.9172,118.9723,118.8162,118.9723,42372.0
2019-03-28 14:45:00,129.59,129.65,129.54,129.56,49036.0,118.9539,119.009,118.908,118.9264,49036.0
2019-03-28 14:50:00,129.56,129.6,129.48,129.58,83487.0,118.9264,118.9631,118.853,118.9447,83487.0
2019-03-28 14:55:00,129.59,129.69,129.52,129.63,65174.0,118.9539,119.0457,118.8897,118.9906,65174.0
2019-03-28 15:00:00,129.62,129.68,129.55,129.59,46746.0,118.9815,119.0365,118.9172,118.9539,46746.0
2019-03-28 15:05:00,129.6,129.67,129.57,129.65,44062.0,118.9631,119.0274,118.9356,119.009,44062.0
2019-03-28 15:10:00,129.66,129.78,129.66,129.75,30869.0,119.0182,119.1283,119.0182,119.1008,30869.0
2019-03-28 15:15:00,129.75,129.78,129.64,129.72,143578.0,119.1008,119.1283,118.9998,119.0733,143578.0
2019-03-28 15:20:00,129.72,129.72,129.57,129.57,48040.0,119.0733,119.0733,118.9356,118.9356,48040.0
2019-03-28 15:25:00,129.56,129.64,129.43,129.47,34992.0,118.9264,118.9998,118.8071,118.8438,34992.0
2019-03-28 15:30:00,129.47,129.51,129.42,129.48,37523.0,118.8438,118.8805,118.7979,118.853,37523.0
2019-03-28 15:35:00,129.47,129.49,129.25,129.25,79560.0,118.8438,118.8621,118.6418,118.6418,79560.0
2019-03-28 15:40:00,129.25,129.34,129.18,129.19,99615.0,118.6418,118.7244,118.5776,118.5868,99615.0
2019-03-28 15:45:00,129.18,129.39,129.17,129.32,110738.0,118.5776,118.7703,118.5684,118.7061,110738.0
2019-03-28 15:50:00,129.33,129.37,129.22,129.24,248665.0,118.7153,118.752,118.6143,118.6327,248665.0
2019-03-28 15:55:00,129.25,129.25,128.87,128.95,406022.0,118.6418,118.6418,118.293,118.3665,406022.0
2019-03-29 09:30:00,129.01,129.46,128.98,129.46,79381.0,118.4215,118.8346,118.394,118.8346,79381.0
2019-03-29 09:35:00,129.48,129.62,129.22,129.58,74497.0,118.853,118.9815,118.6143,118.9447,74497.0
2019-03-29 09:40:00,129.53,129.65,129.31,129.51,90158.0,118.8989,119.009,118.6969,118.8805,90158.0
2019-03-29 09:45:00,129.53,129.64,129.24,129.34,72380.0,118.8989,118.9998,118.6327,118.7244,72380.0
2019-03-29 09:50:00,129.34,129.58,129.34,129.51,71200.0,118.7244,118.9447,118.7244,118.8805,71200.0
2019-03-29 09:55:00,129.51,129.59,129.2,129.45,55842.0,118.8805,118.9539,118.5959,118.8254,55842.0
2019-03-29 10:00:00,129.48,129.62,129.44,129.53,43379.0,118.853,118.9815,118.8162,118.8989,43379.0
2019-03-29 10:05:00,129.53,129.58,129.37,129.54,44251.0,118.8989,118.9447,118.752,118.908,44251.0
2019-03-29 10:10:00,129.55,129.58,129.49,129.58,55289.0,118.9172,118.9447,118.8621,118.9447,55289.0
2019-03-29 10:15:00,129.59,129.66,129.46,129.48,36925.0,118.9539,119.0182,118.8346,118.853,36925.0
2019-03-29 10:20:00,129.48,129.66,129.47,129.63,35496.0,118.853,119.0182,118.8438,118.9906,35496.0
2019-03-29 10:25:00,129.66,129.93,129.66,129.88,24445.0,119.0182,119.266,119.0182,119.2201,24445.0
2019-03-29 10:30:00,129.9,129.94,129.79,129.84,30842.0,119.2385,119.2752,119.1375,119.1834,30842.0
2019-03-29 10:35:00,129.85,129.92,129.76,129.77,31449.0,119.1926,119.2568,119.11,119.1192,31449.0
2019-03-29 10:40:00,129.77,129.82,129.57,129.62,30837.0,119.1192,119.165,118.9356,118.9815,30837.0
2019-03-29 10:45:00,129.62,129.62,129.43,129.56,36836.0,118.9815,118.9815,118.8071,118.9264,36836.0
2019-03-29 10:50:00,129.53,129.56,129.38,129.49,50690.0,118.8989,118.9264,118.7612,118.8621,50690.0
2019-03-29 10:55:00,129.5,129.6,129.45,129.54,51973.0,118.8713,118.9631,118.8254,118.908,51973.0
2019-03-29 11:00:00,129.54,129.68,129.47,129.65,40765.0,118.908,119.0365,118.8438,119.009,40765.0
2019-03-29 11:05:00,129.63,129.71,129.59,129.61,48372.0,118.9906,119.0641,118.9539,118.9723,48372.0
2019-03-29 11:10:00,129.6,129.68,129.58,129.66,25063.0,118.9631,119.0365,118.9447,119.0182,25063.0
2019-03-29 11:15:00,129.66,129.73,129.63,129.64,30702.0,119.0182,119.0824,118.9906,118.9998,30702.0
2019-03-29 11:20:00,129.64,129.72,129.51,129.53,39828.0,118.9998,119.0733,118.8805,118.8989,39828.0
2019-03-29 11:25:00,129.51,129.68,129.45,129.67,91974.0,118.8805,119.0365,118.8254,119.0274,91974.0
2019-03-29 11:30:00,129.68,129.72,129.61,129.65,49942.0,119.0365,119.0733,118.9723,119.009,49942.0
2019-03-29 11:35:00,129.65,129.78,129.63,129.72,39051.0,119.009,119.1283,118.9906,119.0733,39051.0
2019-03-29 11:40:00,129.72,129.74,129.52,129.53,35690.0,119.0733,119.0916,118.8897,118.8989,35690.0
2019-03-29 11:45:00,129.53,129.56,129.35,129.38,56224.0,118.8989,118.9264,118.7336,118.7612,56224.0
2019-03-29 11:50:00,129.38,129.42,129.3,129.36,57332.0,118.7612,118.7979,118.6877,118.7428,57332.0
2019-03-29 11:55:00,129.37,129.37,129.13,129.13,65228.0,118.752,118.752,118.5317,118.5317,65228.0
2019-03-29 12:00:00,129.14,129.19,129.05,129.12,65726.0,118.5409,118.5868,118.4582,118.5225,65726.0
2019-03-29 12:05:00,129.14,129.16,129.03,129.14,33334.0,118.5409,118.5592,118.4399,118.5409,33334.0
2019-03-29 12:10:00,129.13,129.14,129.0,129.03,59209.0,118.5317,118.5409,118.4123,118.4399,59209.0
2019-03-29 12:15:00,129.03,129.11,129.02,129.1,44782.0,118.4399,118.5133,118.4307,118.5041,44782.0
2019-03-29 12:20:00,129.1,129.22,129.09,129.1,74468.0,118.5041,118.6143,118.495,118.5041,74468.0
2019-03-29 12:25:00,129.11,129.19,129.11,129.14,28482.0,118.5133,118.5868,118.5133,118.5409,28482.0
2019-03-29 12:30:00,129.14,129.2,129.12,129.15,30476.0,118.5409,118.5959,118.5225,118.55,30476.0
2019-03-29 12:35:00,129.16,129.25,129.15,129.17,27987.0,118.5592,118.6418,118.55,118.5684,27987.0
2019-03-29 12:40:00,129.18,129.25,129.17,129.2,23634.0,118.5776,118.6418,118.5684,118.5959,23634.0
2019-03-29 12:45:00,129.21,129.23,129.14,129.22,26925.0,118.6051,118.6235,118.5409,118.6143,26925.0
2019-03-29 12:50:00,129.22,129.24,129.1,129.24,39214.0,118.6143,118.6327,118.5041,118.6327,39214.0
2019-03-29 12:55:00,129.25,129.32,129.22,129.3,22448.0,118.6418,118.7061,118.6143,118.6877,22448.0
2019-03-29 13:00:00,129.28,129.39,129.27,129.37,27060.0,118.6694,118.7703,118.6602,118.752,27060.0
2019-03-29 13:05:00,129.38,129.38,129.26,129.32,22606.0,118.7612,118.7612,118.651,118.7061,22606.0
2019-03-29 13:10:00,129.32,129.33,129.19,129.2,18765.0,118.7061,118.7153,118.5868,118.5959,18765.0
2019-03-29 13:15:00,129.19,129.22,129.13,129.18,19096.0,118.5868,118.6143,118.5317,118.5776,19096.0
2019-03-29 13:20:00,129.18,129.28,129.07,129.24,40406.0,118.5776,118.6694,118.4766,118.6327,40406.0
2019-03-29 13:25:00,129.24,129.26,129.15,129.17,19376.0,118.6327,118.651,118.55,118.5684,19376.0
2019-03-29 13:30:00,129.17,129.25,129.17,129.19,31710.0,118.5684,118.6418,118.5684,118.5868,31710.0
2019-03-29 13:35:00,129.18,129.24,129.16,129.24,36974.0,118.5776,118.6327,118.5592,118.6327,36974.0
2019-03-29 13:40:00,129.24,129.26,129.21,129.25,45777.0,118.6327,118.651,118.6051,118.6418,45777.0
2019-03-29 13:45:00,129.24,129.36,129.17,129.32,39319.0,118.6327,118.7428,118.5684,118.7061,39319.0
2019-03-29 13:50:00,129.33,129.54,129.27,129.49,33112.0,118.7153,118.908,118.6602,118.8621,33112.0
2019-03-29 13:55:00,129.51,129.51,129.4,129.43,26928.0,118.8805,118.8805,118.7795,118.8071,26928.0
2019-03-29 14:00:00,129.46,129.52,129.44,129.5,27805.0,118.8346,118.8897,118.8162,118.8713,27805.0
2019-03-29 14:05:00,129.51,129.52,129.36,129.39,36343.0,118.8805,118.8897,118.7428,118.7703,36343.0
2019-03-29 14:10:00,129.39,129.4,129.31,129.35,26639.0,118.7703,118.7795,118.6969,118.7336,26639.0
2019-03-29 14:15:00,129.36,129.47,129.36,129.38,28825.0,118.7428,118.8438,118.7428,118.7612,28825.0
2019-03-29 14:20:00,129.38,129.46,129.35,129.45,26774.0,118.7612,118.8346,118.7336,118.8254,26774.0
2019-03-29 14:25:00,129.45,129.53,129.44,129.52,23962.0,118.8254,118.8989,118.8162,118.8897,23962.0
2019-03-29 14:30:00,129.52,129.6,129.45,129.55,28734.0,118.8897,118.9631,118.8254,118.9172,28734.0
2019-03-29 14:35:00,129.53,129.53,129.43,129.48,22675.0,118.8989,118.8989,118.8071,118.853,22675.0
2019-03-29 14:40:00,129.49,129.49,129.35,129.37,44732.0,118.8621,118.8621,118.7336,118.752,44732.0
2019-03-29 14:45:00,129.37,129.41,129.28,129.39,21973.0,118.752,118.7887,118.6694,118.7703,21973.0
2019-03-29 14:50:00,129.4,129.74,129.37,129.74,36101.0,118.7795,119.0916,118.752,119.0916,36101.0
2019-03-29 14:55:00,129.76,129.82,129.7,129.79,31041.0,119.11,119.165,119.0549,119.1375,31041.0
2019-03-29 15:00:00,129.8,129.9,129.8,129.85,41290.0,119.1467,119.2385,119.1467,119.1926,41290.0
2019-03-29 15:05:00,129.84,129.85,129.63,129.65,36172.0,119.1834,119.1926,118.9906,119.009,36172.0
2019-03-29 15:10:00,129.65,129.67,129.49,129.5,37762.0,119.009,119.0274,118.8621,118.8713,37762.0
2019-03-29 15:15:00,129.47,129.49,129.3,129.3,29598.0,118.8438,118.8621,118.6877,118.6877,29598.0
2019-03-29 15:20:00,129.3,129.32,129.2,129.23,39251.0,118.6877,118.7061,118.5959,118.6235,39251.0
2019-03-29 15:25:00,129.24,129.35,129.22,129.32,52384.0,118.6327,118.7336,118.6143,118.7061,52384.0
2019-03-29 15:30:00,129.32,129.41,129.22,129.4,52268.0,118.7061,118.7887,118.6143,118.7795,52268.0
2019-03-29 15:35:00,129.4,129.41,129.29,129.36,38191.0,118.7795,118.7887,118.6785,118.7428,38191.0
2019-03-29 15:40:00,129.36,129.6,129.36,129.58,85776.0,118.7428,118.9631,118.7428,118.9447,85776.0
2019-03-29 15:45:00,129.58,129.59,129.27,129.31,100296.0,118.9447,118.9539,118.6602,118.6969,100296.0
2019-03-29 15:50:00,129.31,129.37,129.13,129.25,124205.0,118.6969,118.752,118.5317,118.6418,124205.0
2019-03-29 15:55:00,129.25,129.8,129.24,129.74,466519.0,118.6418,119.1467,118.6327,119.0916,466519.0
2019-04-01 09:30:00,130.71,131.35,130.51,130.96,153837.0,119.982,120.5695,119.7984,120.2115,153837.0
2019-04-01 09:35:00,130.95,131.0,130.22,130.36,34788.0,120.2023,120.2482,119.5322,119.6607,34788.0
2019-04-01 09:40:00,130.31,130.62,130.23,130.44,47348.0,119.6148,119.8994,119.5414,119.7342,47348.0
2019-04-01 09:45:00,130.47,130.62,130.27,130.6,36684.0,119.7617,119.8994,119.5781,119.881,36684.0
2019-04-01 09:50:00,130.6,130.74,130.38,130.47,57678.0,119.881,120.0095,119.6791,119.7617,57678.0
2019-04-01 09:55:00,130.45,130.55,130.36,130.51,52956.0,119.7433,119.8351,119.6607,119.7984,52956.0
2019-04-01 10:00:00,130.53,130.61,130.15,130.16,39500.0,119.8168,119.8902,119.468,119.4771,39500.0
2019-04-01 10:05:00,130.14,130.15,129.64,129.71,52578.0,119.4588,119.468,118.9998,119.0641,52578.0
2019-04-01 10:10:00,129.71,129.95,129.69,129.79,29816.0,119.0641,119.2844,119.0457,119.1375,29816.0
2019-04-01 10:15:00,129.82,130.01,129.74,129.9,21488.0,119.165,119.3395,119.0916,119.2385,21488.0
2019-04-01 10:20:00,129.87,129.99,129.79,129.8,14888.0,119.2109,119.3211,119.1375,119.1467,14888.0
2019-04-01 10:25:00,129.8,129.82,129.62,129.66,25360.0,119.1467,119.165,118.9815,119.0182,25360.0
2019-04-01 10:30:00,129.71,130.08,129.7,130.02,28366.0,119.0641,119.4037,119.0549,119.3486,28366.0
2019-04-01 10:35:00,130.01,130.15,129.96,130.06,20603.0,119.3395,119.468,119.2936,119.3854,20603.0
2019-04-01 10:40:00,130.07,130.16,130.06,130.08,18359.0,119.3945,119.4771,119.3854,119.4037,18359.0
2019-04-01 10:45:00,130.06,130.12,129.97,130.11,14663.0,119.3854,119.4404,119.3027,119.4312,14663.0
2019-04-01 10:50:00,130.15,130.23,130.06,130.09,21665.0,119.468,119.5414,119.3854,119.4129,21665.0
2019-04-01 10:55:00,130.11,130.22,129.99,130.01,27139.0,119.4312,119.5322,119.3211,119.3395,27139.0
2019-04-01 11:00:00,130.02,130.2,129.98,130.16,30231.0,119.3486,119.5139,119.3119,119.4771,30231.0
2019-04-01 11:05:00,130.17,130.34,130.17,130.34,14539.0,119.4863,119.6424,119.4863,119.6424,14539.0
2019-04-01 11:10:00,130.34,130.44,130.24,130.36,21418.0,119.6424,119.7342,119.5506,119.6607,21418.0
2019-04-01 11:15:00,130.36,130.41,130.25,130.35,21762.0,119.6607,119.7066,119.5598,119.6515,21762.0
2019-04-01 11:20:00,130.36,130.4,130.2,130.21,23268.0,119.6607,119.6974,119.5139,119.523,23268.0
2019-04-01 11:25:00,130.18,130.2,129.96,130.02,27036.0,119.4955,119.5139,119.2936,119.3486,27036.0
2019-04-01 11:30:00,130.03,130.12,129.91,129.97,24369.0,119.3578,119.4404,119.2477,119.3027,24369.0
2019-04-01 11:35:00,129.94,130.03,129.81,129.95,31761.0,119.2752,119.3578,119.1559,119.2844,31761.0
2019-04-01 11:40:00,129.91,130.05,129.89,130.01,16248.0,119.2477,119.3762,119.2293,119.3395,16248.0
2019-04-01 11:45:00,130.04,130.05,129.87,129.87,27784.0,119.367,119.3762,119.2109,119.2109,27784.0
2019-04-01 11:50:00,129.87,129.92,129.77,129.92,31445.0,119.2109,119.2568,119.1192,119.2568,31445.0
2019-04-01 11:55:00,129.9,130.04,129.84,130.02,26482.0,119.2385,119.367,119.1834,119.3486,26482.0
2019-04-01 12:00:00,130.02,130.18,129.97,130.14,24610.0,119.3486,119.4955,119.3027,119.4588,24610.0
2019-04-01 12:05:00,130.13,130.22,130.13,130.15,24588.0,119.4496,119.5322,119.4496,119.468,24588.0
2019-04-01 12:10:00,130.15,130.21,130.07,130.15,26253.0,119.468,119.523,119.3945,119.468,26253.0
2019-04-01 12:15:00,130.15,130.18,130.09,130.18,24865.0,119.468,119.4955,119.4129,119.4955,24865.0
2019-04-01 12:20:00,130.17,130.17,129.95,130.01,118917.0,119.4863,119.4863,119.2844,119.3395,118917.0
2019-04-01 12:25:00,130.02,130.22,130.02,130.16,32743.0,119.3486,119.5322,119.3486,119.4771,32743.0
2019-04-01 12:30:00,130.16,130.16,130.04,130.09,23687.0,119.4771,119.4771,119.367,119.4129,23687.0
2019-04-01 12:35:00,130.14,130.14,130.01,130.06,25963.0,119.4588,119.4588,119.3395,119.3854,25963.0
2019-04-01 12:40:00,130.06,130.09,129.91,130.02,75120.0,119.3854,119.4129,119.2477,119.3486,75120.0
2019-04-01 12:45:00,130.02,130.08,129.88,129.91,20910.0,119.3486,119.4037,119.2201,119.2477,20910.0
2019-04-01 12:50:00,129.9,129.94,129.86,129.94,15776.0,119.2385,119.2752,119.2018,119.2752,15776.0
2019-04-01 12:55:00,129.95,130.01,129.92,130.01,16983.0,119.2844,119.3395,119.2568,119.3395,16983.0
2019-04-01 13:00:00,130.03,130.04,129.93,129.93,13642.0,119.3578,119.367,119.266,119.266,13642.0
2019-04-01 13:05:00,129.93,129.93,129.78,129.87,15730.0,119.266,119.266,119.1283,119.2109,15730.0
2019-04-01 13:10:00,129.88,129.93,129.86,129.88,18094.0,119.2201,119.266,119.2018,119.2201,18094.0
2019-04-01 13:15:00,129.89,129.91,129.78,129.81,26247.0,119.2293,119.2477,119.1283,119.1559,26247.0
2019-04-01 13:20:00,129.81,129.86,129.77,129.81,36062.0,119.1559,119.2018,119.1192,119.1559,36062.0
2019-04-01 13:25:00,129.79,129.9,129.76,129.81,16707.0,119.1375,119.2385,119.11,119.1559,16707.0
2019-04-01 13:30:00,129.83,129.85,129.72,129.78,18138.0,119.1742,119.1926,119.0733,119.1283,18138.0
2019-04-01 13:35:00,129.78,129.8,129.72,129.76,21469.0,119.1283,119.1467,119.0733,119.11,21469.0
2019-04-01 13:40:00,129.76,129.78,129.63,129.63,14242.0,119.11,119.1283,118.9906,118.9906,14242.0
2019-04-01 13:45:00,129.62,129.69,129.54,129.58,67691.0,118.9815,119.0457,118.908,118.9447,67691.0
2019-04-01 13:50:00,129.6,129.75,129.6,129.72,21034.0,118.9631,119.1008,118.9631,119.0733,21034.0
2019-04-01 13:55:00,129.71,129.85,129.71,129.84,11237.0,119.0641,119.1926,119.0641,119.1834,11237.0
2019-04-01 14:00:00,129.84,129.85,129.76,129.79,30182.0,119.1834,119.1926,119.11,119.1375,30182.0
2019-04-01 14:05:00,129.79,129.8,129.73,129.8,22952.0,119.1375,119.1467,119.0824,119.1467,22952.0
2019-04-01 14:10:00,129.79,129.81,129.66,129.67,37577.0,119.1375,119.1559,119.0182,119.0274,37577.0
2019-04-01 14:15:00,129.67,129.69,129.5,129.52,47348.0,119.0274,119.0457,118.8713,118.8897,47348.0
2019-04-01 14:20:00,129.51,129.57,129.5,129.54,27604.0,118.8805,118.9356,118.8713,118.908,27604.0
2019-04-01 14:25:00,129.54,129.58,129.39,129.42,32367.0,118.908,118.9447,118.7703,118.7979,32367.0
2019-04-01 14:30:00,129.42,129.47,129.37,129.45,33820.0,118.7979,118.8438,118.752,118.8254,33820.0
2019-04-01 14:35:00,129.47,129.47,129.41,129.42,31221.0,118.8438,118.8438,118.7887,118.7979,31221.0
2019-04-01 14:40:00,129.43,129.49,129.39,129.45,32739.0,118.8071,118.8621,118.7703,118.8254,32739.0
2019-04-01 14:45:00,129.45,129.53,129.44,129.5,29752.0,118.8254,118.8989,118.8162,118.8713,29752.0
2019-04-01 14:50:00,129.5,129.53,129.39,129.39,86384.0,118.8713,118.8989,118.7703,118.7703,86384.0
2019-04-01 14:55:00,129.39,129.41,129.32,129.36,32440.0,118.7703,118.7887,118.7061,118.7428,32440.0
2019-04-01 15:00:00,129.35,129.35,129.24,129.25,40678.0,118.7336,118.7336,118.6327,118.6418,40678.0
2019-04-01 15:05:00,129.25,129.29,129.2,129.24,59369.0,118.6418,118.6785,118.5959,118.6327,59369.0
2019-04-01 15:10:00,129.23,129.35,129.19,129.31,48310.0,118.6235,118.7336,118.5868,118.6969,48310.0
2019-04-01 15:15:00,129.32,129.48,129.32,129.46,32085.0,118.7061,118.853,118.7061,118.8346,32085.0
2019-04-01 15:20:00,129.46,129.47,129.37,129.4,54877.0,118.8346,118.8438,118.752,118.7795,54877.0
2019-04-01 15:25:00,129.41,129.41,129.33,129.39,40873.0,118.7887,118.7887,118.7153,118.7703,40873.0
2019-04-01 15:30:00,129.37,129.4,129.31,129.35,71202.0,118.752,118.7795,118.6969,118.7336,71202.0
2019-04-01 15:35:00,129.36,129.47,129.33,129.42,44951.0,118.7428,118.8438,118.7153,118.7979,44951.0
2019-04-01 15:40:00,129.43,129.45,129.35,129.37,71452.0,118.8071,118.8254,118.7336,118.752,71452.0
2019-04-01 15:45:00,129.36,129.43,129.33,129.39,89224.0,118.7428,118.8071,118.7153,118.7703,89224.0
2019-04-01 15:50:00,129.4,129.42,129.34,129.39,69580.0,118.7795,118.7979,118.7244,118.7703,69580.0
2019-04-01 15:55:00,129.39,129.48,129.05,129.05,289083.0,118.7703,118.853,118.4582,118.4582,289083.0
2019-04-02 09:30:00,129.04,129.04,128.62,128.82,104149.0,118.4491,118.4491,118.0635,118.2471,104149.0
2019-04-02 09:35:00,128.82,129.04,128.65,129.03,51875.0,118.2471,118.4491,118.0911,118.4399,51875.0
2019-04-02 09:40:00,129.03,129.13,128.76,128.76,30875.0,118.4399,118.5317,118.192,118.192,30875.0
2019-04-02 09:45:00,128.76,129.28,128.72,129.12,54122.0,118.192,118.6694,118.1553,118.5225,54122.0
2019-04-02 09:50:00,129.11,129.11,128.79,128.82,32241.0,118.5133,118.5133,118.2196,118.2471,32241.0
2019-04-02 09:55:00,128.79,129.01,128.73,128.96,53608.0,118.2196,118.4215,118.1645,118.3756,53608.0
2019-04-02 10:00:00,128.98,128.98,128.38,128.39,39578.0,118.394,118.394,117.8432,117.8524,39578.0
2019-04-02 10:05:00,128.38,128.55,128.29,128.55,31571.0,117.8432,117.9993,117.7606,117.9993,31571.0
2019-04-02 10:10:00,128.53,128.62,128.48,128.56,40535.0,117.9809,118.0635,117.935,118.0085,40535.0
2019-04-02 10:15:00,128.55,128.56,128.36,128.38,49924.0,117.9993,118.0085,117.8249,117.8432,49924.0
2019-04-02 10:20:00,128.38,128.4,128.26,128.26,27627.0,117.8432,117.8616,117.7331,117.7331,27627.0
2019-04-02 10:25:00,128.26,128.4,128.23,128.31,28272.0,117.7331,117.8616,117.7055,117.779,28272.0
2019-04-02 10:30:00,128.33,128.6,128.28,128.5,81776.0,117.7973,118.0452,117.7514,117.9534,81776.0
2019-04-02 10:35:00,128.51,128.7,128.48,128.65,18187.0,117.9626,118.137,117.935,118.0911,18187.0
2019-04-02 10:40:00,128.65,128.66,128.38,128.48,26646.0,118.0911,118.1003,117.8432,117.935,26646.0
2019-04-02 10:45:00,128.52,128.71,128.52,128.68,22015.0,117.9717,118.1462,117.9717,118.1186,22015.0
2019-04-02 10:50:00,128.67,128.86,128.58,128.86,21793.0,118.1094,118.2838,118.0268,118.2838,21793.0
2019-04-02 10:55:00,128.88,129.04,128.84,128.96,28270.0,118.3022,118.4491,118.2655,118.3756,28270.0
2019-04-02 11:00:00,128.94,129.13,128.94,128.98,34775.0,118.3573,118.5317,118.3573,118.394,34775.0
2019-04-02 11:05:00,128.97,129.09,128.9,129.03,26393.0,118.3848,118.495,118.3206,118.4399,26393.0
2019-04-02 11:10:00,129.03,129.28,129.01,129.2,22993.0,118.4399,118.6694,118.4215,118.5959,22993.0
2019-04-02 11:15:00,129.2,129.21,129.01,129.03,36876.0,118.5959,118.6051,118.4215,118.4399,36876.0
2019-04-02 11:20:00,129.03,129.17,128.98,129.03,25952.0,118.4399,118.5684,118.394,118.4399,25952.0
2019-04-02 11:25:00,129.04,129.11,128.98,129.11,25563.0,118.4491,118.5133,118.394,118.5133,25563.0
2019-04-02 11:30:00,129.11,129.25,129.09,129.23,21870.0,118.5133,118.6418,118.495,118.6235,21870.0
2019-04-02 11:35:00,129.24,129.33,129.22,129.23,25345.0,118.6327,118.7153,118.6143,118.6235,25345.0
2019-04-02 11:40:00,129.23,129.23,129.14,129.19,17997.0,118.6235,118.6235,118.5409,118.5868,17997.0
2019-04-02 11:45:00,129.17,129.38,129.13,129.36,22639.0,118.5684,118.7612,118.5317,118.7428,22639.0
2019-04-02 11:50:00,129.36,129.37,129.26,129.36,21080.0,118.7428,118.752,118.651,118.7428,21080.0
2019-04-02 11:55:00,129.36,129.44,129.24,129.44,16531.0,118.7428,118.8162,118.6327,118.8162,16531.0
2019-04-02 12:00:00,129.43,129.46,129.37,129.4,13890.0,118.8071,118.8346,118.752,118.7795,13890.0
2019-04-02 12:05:00,129.4,129.48,129.36,129.47,16938.0,118.7795,118.853,118.7428,118.8438,16938.0
2019-04-02 12:10:00,129.48,129.49,129.41,129.46,14616.0,118.853,118.8621,118.7887,118.8346,14616.0
2019-04-02 12:15:00,129.46,129.51,129.4,129.4,22108.0,118.8346,118.8805,118.7795,118.7795,22108.0
2019-04-02 12:20:00,129.42,129.42,129.34,129.36,13204.0,118.7979,118.7979,118.7244,118.7428,13204.0
2019-04-02 12:25:00,129.36,129.43,129.3,129.43,13928.0,118.7428,118.8071,118.6877,118.8071,13928.0
2019-04-02 12:30:00,129.44,129.57,129.44,129.53,15539.0,118.8162,118.9356,118.8162,118.8989,15539.0
2019-04-02 12:35:00,129.53,129.54,129.43,129.51,16238.0,118.8989,118.908,118.8071,118.8805,16238.0
2019-04-02 12:40:00,129.52,129.53,129.4,129.42,30858.0,118.8897,118.8989,118.7795,118.7979,30858.0
2019-04-02 12:45:00,129.39,129.48,129.37,129.48,12964.0,118.7703,118.853,118.752,118.853,12964.0
2019-04-02 12:50:00,129.48,129.56,129.41,129.56,24473.0,118.853,118.9264,118.7887,118.9264,24473.0
2019-04-02 12:55:00,129.56,129.56,129.45,129.49,17791.0,118.9264,118.9264,118.8254,118.8621,17791.0
2019-04-02 13:00:00,129.48,129.52,129.43,129.52,15901.0,118.853,118.8897,118.8071,118.8897,15901.0
2019-04-02 13:05:00,129.51,129.51,129.44,129.48,17960.0,118.8805,118.8805,118.8162,118.853,17960.0
2019-04-02 13:10:00,129.49,129.49,129.36,129.42,13390.0,118.8621,118.8621,118.7428,118.7979,13390.0
2019-04-02 13:15:00,129.42,129.45,129.39,129.44,14730.0,118.7979,118.8254,118.7703,118.8162,14730.0
2019-04-02 13:20:00,129.44,129.56,129.41,129.54,14700.0,118.8162,118.9264,118.7887,118.908,14700.0
2019-04-02 13:25:00,129.54,129.56,129.47,129.47,13643.0,118.908,118.9264,118.8438,118.8438,13643.0
2019-04-02 13:30:00,129.47,129.5,129.44,129.45,13095.0,118.8438,118.8713,118.8162,118.8254,13095.0
2019-04-02 13:35:00,129.46,129.52,129.44,129.48,16976.0,118.8346,118.8897,118.8162,118.853,16976.0
2019-04-02 13:40:00,129.46,129.47,129.39,129.41,13086.0,118.8346,118.8438,118.7703,118.7887,13086.0
2019-04-02 13:45:00,129.41,129.51,129.3,129.42,56344.0,118.7887,118.8805,118.6877,118.7979,56344.0
2019-04-02 13:50:00,129.43,129.48,129.41,129.48,15596.0,118.8071,118.853,118.7887,118.853,15596.0
2019-04-02 13:55:00,129.48,129.5,129.4,129.42,21961.0,118.853,118.8713,118.7795,118.7979,21961.0
2019-04-02 14:00:00,129.42,129.46,129.3,129.3,21382.0,118.7979,118.8346,118.6877,118.6877,21382.0
2019-04-02 14:05:00,129.31,129.39,129.3,129.35,19783.0,118.6969,118.7703,118.6877,118.7336,19783.0
2019-04-02 14:10:00,129.34,129.45,129.34,129.41,21192.0,118.7244,118.8254,118.7244,118.7887,21192.0
2019-04-02 14:15:00,129.4,129.45,129.36,129.44,15780.0,118.7795,118.8254,118.7428,118.8162,15780.0
2019-04-02 14:20:00,129.43,129.43,129.3,129.34,23472.0,118.8071,118.8071,118.6877,118.7244,23472.0
2019-04-02 14:25:00,129.34,129.44,129.34,129.44,17260.0,118.7244,118.8162,118.7244,118.8162,17260.0
2019-04-02 14:30:00,129.43,129.46,129.38,129.42,15148.0,118.8071,118.8346,118.7612,118.7979,15148.0
2019-04-02 14:35:00,129.44,129.45,129.37,129.42,18887.0,118.8162,118.8254,118.752,118.7979,18887.0
2019-04-02 14:40:00,129.41,129.42,129.34,129.36,32856.0,118.7887,118.7979,118.7244,118.7428,32856.0
2019-04-02 14:45:00,129.36,129.39,129.29,129.32,19545.0,118.7428,118.7703,118.6785,118.7061,19545.0
2019-04-02 14:50:00,129.33,129.42,129.32,129.37,56018.0,118.7153,118.7979,118.7061,118.752,56018.0
2019-04-02 14:55:00,129.37,129.48,129.34,129.44,26889.0,118.752,118.853,118.7244,118.8162,26889.0
2019-04-02 15:00:00,129.45,129.48,129.39,129.43,19855.0,118.8254,118.853,118.7703,118.8071,19855.0
2019-04-02 15:05:00,129.43,129.47,129.37,129.41,33638.0,118.8071,118.8438,118.752,118.7887,33638.0
2019-04-02 15:10:00,129.4,129.53,129.37,129.51,34499.0,118.7795,118.8989,118.752,118.8805,34499.0
2019-04-02 15:15:00,129.51,129.51,129.4,129.4,25665.0,118.8805,118.8805,118.7795,118.7795,25665.0
2019-04-02 15:20:00,129.4,129.44,129.36,129.42,46298.0,118.7795,118.8162,118.7428,118.7979,46298.0
2019-04-02 15:25:00,129.42,129.44,129.37,129.38,27004.0,118.7979,118.8162,118.752,118.7612,27004.0
2019-04-02 15:30:00,129.38,129.38,129.29,129.38,50843.0,118.7612,118.7612,118.6785,118.7612,50843.0
2019-04-02 15:35:00,129.38,129.42,129.31,129.32,39274.0,118.7612,118.7979,118.6969,118.7061,39274.0
2019-04-02 15:40:00,129.33,129.4,129.31,129.4,49993.0,118.7153,118.7795,118.6969,118.7795,49993.0
2019-04-02 15:45:00,129.39,129.43,129.31,129.31,60599.0,118.7703,118.8071,118.6969,118.6969,60599.0
2019-04-02 15:50:00,129.31,129.39,129.31,129.33,52232.0,118.6969,118.7703,118.6969,118.7153,52232.0
2019-04-02 15:55:00,129.33,129.35,129.26,129.29,87421.0,118.7153,118.7336,118.651,118.6785,87421.0
2019-04-03 09:30:00,129.11,129.25,128.69,128.88,42654.0,118.5133,118.6418,118.1278,118.3022,42654.0
2019-04-03 09:35:00,128.97,129.0,128.67,128.75,22030.0,118.3848,118.4123,118.1094,118.1829,22030.0
2019-04-03 09:40:00,128.76,128.8,128.51,128.61,27048.0,118.192,118.2288,117.9626,118.0544,27048.0
2019-04-03 09:45:00,128.64,128.73,128.49,128.58,21538.0,118.0819,118.1645,117.9442,118.0268,21538.0
2019-04-03 09:50:00,128.62,128.65,128.51,128.56,29027.0,118.0635,118.0911,117.9626,118.0085,29027.0
2019-04-03 09:55:00,128.58,128.67,128.44,128.52,22121.0,118.0268,118.1094,117.8983,117.9717,22121.0
2019-04-03 10:00:00,128.49,128.68,128.35,128.38,33553.0,117.9442,118.1186,117.8157,117.8432,33553.0
2019-04-03 10:05:00,128.43,128.5,128.31,128.43,37227.0,117.8891,117.9534,117.779,117.8891,37227.0
2019-04-03 10:10:00,128.47,128.49,128.13,128.18,41107.0,117.9258,117.9442,117.6138,117.6597,41107.0
2019-04-03 10:15:00,128.18,128.22,127.98,128.04,56473.0,117.6597,117.6964,117.4761,117.5311,56473.0
2019-04-03 10:20:00,128.06,128.14,127.92,128.09,66317.0,117.5495,117.6229,117.421,117.577,66317.0
2019-04-03 10:25:00,128.11,128.36,128.02,128.29,55576.0,117.5954,117.8249,117.5128,117.7606,55576.0
2019-04-03 10:30:00,128.3,128.36,128.26,128.26,36665.0,117.7698,117.8249,117.7331,117.7331,36665.0
2019-04-03 10:35:00,128.27,128.28,128.17,128.2,21550.0,117.7423,117.7514,117.6505,117.678,21550.0
2019-04-03 10:40:00,128.2,128.39,128.12,128.16,74661.0,117.678,117.8524,117.6046,117.6413,74661.0
2019-04-03 10:45:00,128.15,128.18,127.91,128.06,33878.0,117.6321,117.6597,117.4118,117.5495,33878.0
2019-04-03 10:50:00,128.05,128.07,127.79,127.94,28532.0,117.5403,117.5587,117.3017,117.4393,28532.0
2019-04-03 10:55:00,127.91,128.05,127.83,127.97,16370.0,117.4118,117.5403,117.3384,117.4669,16370.0
2019-04-03 11:00:00,128.02,128.22,127.99,128.17,28325.0,117.5128,117.6964,117.4852,117.6505,28325.0
2019-04-03 11:05:00,128.17,128.22,128.14,128.19,17076.0,117.6505,117.6964,117.6229,117.6688,17076.0
2019-04-03 11:10:00,128.16,128.38,128.15,128.22,20327.0,117.6413,117.8432,117.6321,117.6964,20327.0
2019-04-03 11:15:00,128.24,128.26,128.09,128.17,36379.0,117.7147,117.7331,117.577,117.6505,36379.0
2019-04-03 11:20:00,128.2,128.21,128.07,128.08,29649.0,117.678,117.6872,117.5587,117.5679,29649.0
2019-04-03 11:25:00,128.1,128.14,128.06,128.11,14473.0,117.5862,117.6229,117.5495,117.5954,14473.0
2019-04-03 11:30:00,128.11,128.13,127.94,128.04,41906.0,117.5954,117.6138,117.4393,117.5311,41906.0
2019-04-03 11:35:00,128.06,128.2,128.03,128.19,24112.0,117.5495,117.678,117.522,117.6688,24112.0
2019-04-03 11:40:00,128.17,128.26,128.15,128.15,13331.0,117.6505,117.7331,117.6321,117.6321,13331.0
2019-04-03 11:45:00,128.15,128.21,128.09,128.15,18081.0,117.6321,117.6872,117.577,117.6321,18081.0
2019-04-03 11:50:00,128.15,128.15,128.02,128.11,16626.0,117.6321,117.6321,117.5128,117.5954,16626.0
2019-04-03 11:55:00,128.1,128.12,127.97,128.05,22285.0,117.5862,117.6046,117.4669,117.5403,22285.0
2019-04-03 12:00:00,128.04,128.09,127.98,128.04,18705.0,117.5311,117.577,117.4761,117.5311,18705.0
2019-04-03 12:05:00,128.04,128.13,128.03,128.06,10306.0,117.5311,117.6138,117.522,117.5495,10306.0
2019-04-03 12:10:00,128.06,128.07,127.99,128.03,17003.0,117.5495,117.5587,117.4852,117.522,17003.0
2019-04-03 12:15:00,128.04,128.11,128.03,128.08,17260.0,117.5311,117.5954,117.522,117.5679,17260.0
2019-04-03 12:20:00,128.08,128.15,128.02,128.09,13043.0,117.5679,117.6321,117.5128,117.577,13043.0
2019-04-03 12:25:00,128.08,128.1,128.05,128.07,13935.0,117.5679,117.5862,117.5403,117.5587,13935.0
2019-04-03 12:30:00,128.08,128.09,128.01,128.09,12619.0,117.5679,117.577,117.5036,117.577,12619.0
2019-04-03 12:35:00,128.09,128.09,128.04,128.08,16277.0,117.577,117.577,117.5311,117.5679,16277.0
2019-04-03 12:40:00,128.08,128.17,128.05,128.12,16540.0,117.5679,117.6505,117.5403,117.6046,16540.0
2019-04-03 12:45:00,128.12,128.12,128.0,128.05,10889.0,117.6046,117.6046,117.4944,117.5403,10889.0
2019-04-03 12:50:00,128.07,128.15,128.07,128.08,9807.0,117.5587,117.6321,117.5587,117.5679,9807.0
2019-04-03 12:55:00,128.09,128.15,128.04,128.12,13359.0,117.577,117.6321,117.5311,117.6046,13359.0
2019-04-03 13:00:00,128.1,128.23,128.1,128.23,12653.0,117.5862,117.7055,117.5862,117.7055,12653.0
2019-04-03 13:05:00,128.23,128.26,128.15,128.24,18277.0,117.7055,117.7331,117.6321,117.7147,18277.0
2019-04-03 13:10:00,128.24,128.25,128.14,128.19,15376.0,117.7147,117.7239,117.6229,117.6688,15376.0
2019-04-03 13:15:00,128.19,128.21,128.13,128.18,14246.0,117.6688,117.6872,117.6138,117.6597,14246.0
2019-04-03 13:20:00,128.18,128.2,128.12,128.14,16861.0,117.6597,117.678,117.6046,117.6229,16861.0
2019-04-03 13:25:00,128.15,128.16,128.12,128.13,13281.0,117.6321,117.6413,117.6046,117.6138,13281.0
2019-04-03 13:30:00,128.13,128.15,128.05,128.11,14064.0,117.6138,117.6321,117.5403,117.5954,14064.0
2019-04-03 13:35:00,128.11,128.11,128.0,128.0,20764.0,117.5954,117.5954,117.4944,117.4944,20764.0
2019-04-03 13:40:00,128.0,128.03,127.97,128.02,31060.0,117.4944,117.522,117.4669,117.5128,31060.0
2019-04-03 13:45:00,128.02,128.12,128.02,128.1,16168.0,117.5128,117.6046,117.5128,117.5862,16168.0
2019-04-03 13:50:00,128.09,128.09,127.95,128.04,26517.0,117.577,117.577,117.4485,117.5311,26517.0
2019-04-03 13:55:00,128.03,128.07,127.98,128.01,20500.0,117.522,117.5587,117.4761,117.5036,20500.0
2019-04-03 14:00:00,128.01,128.01,127.81,127.83,33202.0,117.5036,117.5036,117.32,117.3384,33202.0
2019-04-03 14:05:00,127.82,127.83,127.68,127.68,50227.0,117.3292,117.3384,117.2007,117.2007,50227.0
2019-04-03 14:10:00,127.67,127.67,127.55,127.59,46282.0,117.1915,117.1915,117.0814,117.1181,46282.0
2019-04-03 14:15:00,127.6,127.6,127.44,127.45,51519.0,117.1273,117.1273,116.9804,116.9896,51519.0
2019-04-03 14:20:00,127.44,127.57,127.42,127.52,49175.0,116.9804,117.0997,116.962,117.0538,49175.0
2019-04-03 14:25:00,127.52,127.67,127.52,127.65,21131.0,117.0538,117.1915,117.0538,117.1732,21131.0
2019-04-03 14:30:00,127.65,127.65,127.52,127.52,24698.0,117.1732,117.1732,117.0538,117.0538,24698.0
2019-04-03 14:35:00,127.52,127.52,127.31,127.34,47740.0,117.0538,117.0538,116.8611,116.8886,47740.0
2019-04-03 14:40:00,127.34,127.35,127.17,127.23,62111.0,116.8886,116.8978,116.7325,116.7876,62111.0
2019-04-03 14:45:00,127.23,127.34,127.22,127.29,49855.0,116.7876,116.8886,116.7784,116.8427,49855.0
2019-04-03 14:50:00,127.29,127.36,127.28,127.33,35074.0,116.8427,116.907,116.8335,116.8794,35074.0
2019-04-03 14:55:00,127.33,127.38,127.15,127.17,49674.0,116.8794,116.9253,116.7142,116.7325,49674.0
2019-04-03 15:00:00,127.18,127.29,127.17,127.28,54668.0,116.7417,116.8427,116.7325,116.8335,54668.0
2019-04-03 15:05:00,127.28,127.29,127.06,127.06,47635.0,116.8335,116.8427,116.6316,116.6316,47635.0
2019-04-03 15:10:00,127.05,127.05,126.9,127.0,77219.0,116.6224,116.6224,116.4847,116.5765,77219.0
2019-04-03 15:15:00,126.99,127.0,126.85,126.86,69435.0,116.5673,116.5765,116.4388,116.448,69435.0
2019-04-03 15:20:00,126.86,127.08,126.84,127.07,72494.0,116.448,116.6499,116.4296,116.6408,72494.0
2019-04-03 15:25:00,127.05,127.09,127.0,127.07,61516.0,116.6224,116.6591,116.5765,116.6408,61516.0
2019-04-03 15:30:00,127.07,127.13,127.01,127.09,107083.0,116.6408,116.6958,116.5857,116.6591,107083.0
2019-04-03 15:35:00,127.09,127.16,127.02,127.1,82376.0,116.6591,116.7234,116.5949,116.6683,82376.0
2019-04-03 15:40:00,127.11,127.18,127.11,127.18,107367.0,116.6775,116.7417,116.6775,116.7417,107367.0
2019-04-03 15:45:00,127.17,127.46,127.17,127.43,105375.0,116.7325,116.9987,116.7325,116.9712,105375.0
2019-04-03 15:50:00,127.43,127.45,127.23,127.24,136890.0,116.9712,116.9896,116.7876,116.7968,136890.0
2019-04-03 15:55:00,127.23,127.29,127.05,127.05,247679.0,116.7876,116.8427,116.6224,116.6224,247679.0
2019-04-04 09:30:00,127.34,127.35,126.69,127.1,50534.0,116.8886,116.8978,116.2919,116.6683,50534.0
2019-04-04 09:35:00,127.07,127.07,126.74,126.92,26056.0,116.6408,116.6408,116.3378,116.5031,26056.0
2019-04-04 09:40:00,126.92,127.07,126.7,126.8,50870.0,116.5031,116.6408,116.3011,116.3929,50870.0
2019-04-04 09:45:00,126.83,127.03,126.74,126.85,30286.0,116.4205,116.604,116.3378,116.4388,30286.0
2019-04-04 09:50:00,126.82,126.88,126.58,126.76,38352.0,116.4113,116.4663,116.191,116.3562,38352.0
2019-04-04 09:55:00,126.76,126.92,126.7,126.87,85062.0,116.3562,116.5031,116.3011,116.4572,85062.0
2019-04-04 10:00:00,126.93,126.95,126.64,126.64,79645.0,116.5122,116.5306,116.246,116.246,79645.0
2019-04-04 10:05:00,126.68,126.71,126.45,126.64,64545.0,116.2828,116.3103,116.0716,116.246,64545.0
2019-04-04 10:10:00,126.65,126.73,126.57,126.62,61526.0,116.2552,116.3287,116.1818,116.2277,61526.0
2019-04-04 10:15:00,126.64,126.65,126.36,126.44,53929.0,116.246,116.2552,115.989,116.0625,53929.0
2019-04-04 10:20:00,126.44,126.53,126.35,126.48,100852.0,116.0625,116.1451,115.9798,116.0992,100852.0
2019-04-04 10:25:00,126.5,126.66,126.39,126.4,38007.0,116.1175,116.2644,116.0166,116.0257,38007.0
2019-04-04 10:30:00,126.4,126.43,126.27,126.43,113252.0,116.0257,116.0533,115.9064,116.0533,113252.0
2019-04-04 10:35:00,126.42,126.46,126.24,126.25,58945.0,116.0441,116.0808,115.8789,115.8881,58945.0
2019-04-04 10:40:00,126.27,126.33,126.11,126.22,129189.0,115.9064,115.9615,115.7595,115.8605,129189.0
2019-04-04 10:45:00,126.25,126.25,125.99,126.04,48953.0,115.8881,115.8881,115.6494,115.6953,48953.0
2019-04-04 10:50:00,126.04,126.05,125.88,125.93,60454.0,115.6953,115.7045,115.5484,115.5943,60454.0
2019-04-04 10:55:00,125.95,125.97,125.77,125.82,38397.0,115.6127,115.631,115.4475,115.4933,38397.0
2019-04-04 11:00:00,125.82,125.83,125.69,125.74,50858.0,115.4933,115.5025,115.374,115.4199,50858.0
2019-04-04 11:05:00,125.74,125.76,125.6,125.63,52983.0,115.4199,115.4383,115.2914,115.3189,52983.0
2019-04-04 11:10:00,125.63,125.73,125.57,125.58,47531.0,115.3189,115.4107,115.2639,115.273,47531.0
2019-04-04 11:15:00,125.6,125.71,125.48,125.52,95573.0,115.2914,115.3924,115.1813,115.218,95573.0
2019-04-04 11:20:00,125.5,125.74,125.45,125.51,52824.0,115.1996,115.4199,115.1537,115.2088,52824.0
2019-04-04 11:25:00,125.5,125.54,125.46,125.52,82168.0,115.1996,115.2363,115.1629,115.218,82168.0
2019-04-04 11:30:00,125.52,125.63,125.42,125.49,55526.0,115.218,115.3189,115.1262,115.1904,55526.0
2019-04-04 11:35:00,125.48,125.68,125.44,125.67,43530.0,115.1813,115.3648,115.1445,115.3557,43530.0
2019-04-04 11:40:00,125.67,125.77,125.65,125.72,49136.0,115.3557,115.4475,115.3373,115.4016,49136.0
2019-04-04 11:45:00,125.72,125.8,125.61,125.62,42346.0,115.4016,115.475,115.3006,115.3098,42346.0
2019-04-04 11:50:00,125.61,125.68,125.51,125.51,35145.0,115.3006,115.3648,115.2088,115.2088,35145.0
2019-04-04 11:55:00,125.51,125.71,125.5,125.58,34441.0,115.2088,115.3924,115.1996,115.273,34441.0
2019-04-04 12:00:00,125.58,125.6,125.47,125.5,30648.0,115.273,115.2914,115.1721,115.1996,30648.0
2019-04-04 12:05:00,125.5,125.54,125.38,125.41,32850.0,115.1996,115.2363,115.0895,115.117,32850.0
2019-04-04 12:10:00,125.43,125.46,125.31,125.34,38449.0,115.1354,115.1629,115.0252,115.0527,38449.0
2019-04-04 12:15:00,125.34,125.34,125.21,125.25,46515.0,115.0527,115.0527,114.9334,114.9701,46515.0
2019-04-04 12:20:00,125.25,125.33,125.21,125.23,34380.0,114.9701,115.0436,114.9334,114.9518,34380.0
2019-04-04 12:25:00,125.25,125.28,125.06,125.06,47037.0,114.9701,114.9977,114.7957,114.7957,47037.0
2019-04-04 12:30:00,125.05,125.08,124.94,125.0,59169.0,114.7865,114.8141,114.6856,114.7406,59169.0
2019-04-04 12:35:00,125.01,125.02,124.82,124.85,49313.0,114.7498,114.759,114.5754,114.603,49313.0
2019-04-04 12:40:00,124.84,124.91,124.65,124.66,50948.0,114.5938,114.658,114.4194,114.4286,50948.0
2019-04-04 12:45:00,124.66,124.9,124.61,124.89,81128.0,114.4286,114.6489,114.3827,114.6397,81128.0
2019-04-04 12:50:00,124.9,124.96,124.86,124.95,30860.0,114.6489,114.7039,114.6121,114.6948,30860.0
2019-04-04 12:55:00,124.97,125.16,124.93,125.1,40481.0,114.7131,114.8875,114.6764,114.8324,40481.0
2019-04-04 13:00:00,125.09,125.17,125.05,125.14,27200.0,114.8233,114.8967,114.7865,114.8692,27200.0
2019-04-04 13:05:00,125.14,125.22,125.13,125.2,18423.0,114.8692,114.9426,114.86,114.9242,18423.0
2019-04-04 13:10:00,125.2,125.22,125.15,125.16,25821.0,114.9242,114.9426,114.8783,114.8875,25821.0
2019-04-04 13:15:00,125.17,125.3,125.12,125.28,26669.0,114.8967,115.016,114.8508,114.9977,26669.0
2019-04-04 13:20:00,125.29,125.37,125.27,125.33,24368.0,115.0068,115.0803,114.9885,115.0436,24368.0
2019-04-04 13:25:00,125.32,125.34,125.25,125.32,19621.0,115.0344,115.0527,114.9701,115.0344,19621.0
2019-04-04 13:30:00,125.33,125.36,125.26,125.26,21827.0,115.0436,115.0711,114.9793,114.9793,21827.0
2019-04-04 13:35:00,125.28,125.3,125.16,125.16,21993.0,114.9977,115.016,114.8875,114.8875,21993.0
2019-04-04 13:40:00,125.16,125.25,125.14,125.17,26042.0,114.8875,114.9701,114.8692,114.8967,26042.0
2019-04-04 13:45:00,125.16,125.21,125.11,125.14,32425.0,114.8875,114.9334,114.8416,114.8692,32425.0
2019-04-04 13:50:00,125.14,125.32,125.13,125.25,19829.0,114.8692,115.0344,114.86,114.9701,19829.0
2019-04-04 13:55:00,125.26,125.26,125.2,125.24,22403.0,114.9793,114.9793,114.9242,114.961,22403.0
2019-04-04 14:00:00,125.23,125.24,125.14,125.2,27497.0,114.9518,114.961,114.8692,114.9242,27497.0
2019-04-04 14:05:00,125.2,125.25,125.16,125.19,32902.0,114.9242,114.9701,114.8875,114.9151,32902.0
2019-04-04 14:10:00,125.21,125.43,125.21,125.37,39148.0,114.9334,115.1354,114.9334,115.0803,39148.0
2019-04-04 14:15:00,125.37,125.46,125.34,125.41,32019.0,115.0803,115.1629,115.0527,115.117,32019.0
2019-04-04 14:20:00,125.43,125.52,125.4,125.49,30831.0,115.1354,115.218,115.1078,115.1904,30831.0
2019-04-04 14:25:00,125.5,125.59,125.46,125.55,34945.0,115.1996,115.2822,115.1629,115.2455,34945.0
2019-04-04 14:30:00,125.52,125.53,125.46,125.48,34871.0,115.218,115.2271,115.1629,115.1813,34871.0
2019-04-04 14:35:00,125.48,125.52,125.46,125.49,31544.0,115.1813,115.218,115.1629,115.1904,31544.0
2019-04-04 14:40:00,125.49,125.59,125.48,125.58,45590.0,115.1904,115.2822,115.1813,115.273,45590.0
2019-04-04 14:45:00,125.59,125.63,125.53,125.62,31463.0,115.2822,115.3189,115.2271,115.3098,31463.0
2019-04-04 14:50:00,125.62,125.71,125.61,125.65,33909.0,115.3098,115.3924,115.3006,115.3373,33909.0
2019-04-04 14:55:00,125.63,125.74,125.61,125.69,44762.0,115.3189,115.4199,115.3006,115.374,44762.0
2019-04-04 15:00:00,125.69,125.75,125.6,125.63,58643.0,115.374,115.4291,115.2914,115.3189,58643.0
2019-04-04 15:05:00,125.63,125.79,125.62,125.71,41191.0,115.3189,115.4658,115.3098,115.3924,41191.0
2019-04-04 15:10:00,125.72,125.8,125.71,125.78,75133.0,115.4016,115.475,115.3924,115.4566,75133.0
2019-04-04 15:15:00,125.8,125.8,125.66,125.69,69336.0,115.475,115.475,115.3465,115.374,69336.0
2019-04-04 15:20:00,125.69,125.73,125.61,125.62,59529.0,115.374,115.4107,115.3006,115.3098,59529.0
2019-04-04 15:25:00,125.61,125.62,125.54,125.54,59136.0,115.3006,115.3098,115.2363,115.2363,59136.0
2019-04-04 15:30:00,125.55,125.67,125.54,125.63,106629.0,115.2455,115.3557,115.2363,115.3189,106629.0
2019-04-04 15:35:00,125.63,125.7,125.61,125.68,69152.0,115.3189,115.3832,115.3006,115.3648,69152.0
2019-04-04 15:40:00,125.68,125.69,125.57,125.59,113552.0,115.3648,115.374,115.2639,115.2822,113552.0
2019-04-04 15:45:00,125.59,125.63,125.51,125.6,127451.0,115.2822,115.3189,115.2088,115.2914,127451.0
2019-04-04 15:50:00,125.6,125.62,125.55,125.59,152245.0,115.2914,115.3098,115.2455,115.2822,152245.0
2019-04-04 15:55:00,125.59,125.69,125.48,125.64,274824.0,115.2822,115.374,115.1813,115.3281,274824.0
2019-04-05 09:30:00,126.49,126.49,125.61,126.07,48841.0,116.1084,116.1084,115.3006,115.7228,48841.0
2019-04-05 09:35:00,126.03,126.4,125.91,126.39,46247.0,115.6861,116.0257,115.576,116.0166,46247.0
2019-04-05 09:40:00,126.39,126.42,126.21,126.27,29305.0,116.0166,116.0441,115.8513,115.9064,29305.0
2019-04-05 09:45:00,126.29,126.35,126.18,126.32,22429.0,115.9248,115.9798,115.8238,115.9523,22429.0
2019-04-05 09:50:00,126.31,126.44,126.13,126.44,34809.0,115.9431,116.0625,115.7779,116.0625,34809.0
2019-04-05 09:55:00,126.4,126.51,126.23,126.26,39832.0,116.0257,116.1267,115.8697,115.8972,39832.0
2019-04-05 10:00:00,126.26,126.4,126.25,126.38,34775.0,115.8972,116.0257,115.8881,116.0074,34775.0
2019-04-05 10:05:00,126.4,126.58,126.3,126.53,52219.0,116.0257,116.191,115.934,116.1451,52219.0
2019-04-05 10:10:00,126.51,126.6,126.38,126.42,49175.0,116.1267,116.2093,116.0074,116.0441,49175.0
2019-04-05 10:15:00,126.39,126.45,126.26,126.3,49816.0,116.0166,116.0716,115.8972,115.934,49816.0
2019-04-05 10:20:00,126.3,126.47,126.26,126.46,53953.0,115.934,116.09,115.8972,116.0808,53953.0
2019-04-05 10:25:00,126.48,126.61,126.4,126.58,32276.0,116.0992,116.2185,116.0257,116.191,32276.0
2019-04-05 10:30:00,126.59,126.71,126.54,126.54,40490.0,116.2002,116.3103,116.1543,116.1543,40490.0
2019-04-05 10:35:00,126.53,126.61,126.44,126.6,44698.0,116.1451,116.2185,116.0625,116.2093,44698.0
2019-04-05 10:40:00,126.6,126.63,126.5,126.59,47652.0,116.2093,116.2369,116.1175,116.2002,47652.0
2019-04-05 10:45:00,126.58,126.65,126.47,126.49,34063.0,116.191,116.2552,116.09,116.1084,34063.0
2019-04-05 10:50:00,126.49,126.51,126.33,126.33,40322.0,116.1084,116.1267,115.9615,115.9615,40322.0
2019-04-05 10:55:00,126.33,126.36,126.22,126.27,25312.0,115.9615,115.989,115.8605,115.9064,25312.0
2019-04-05 11:00:00,126.27,126.39,126.19,126.36,32797.0,115.9064,116.0166,115.833,115.989,32797.0
2019-04-05 11:05:00,126.35,126.39,126.19,126.24,36353.0,115.9798,116.0166,115.833,115.8789,36353.0
2019-04-05 11:10:00,126.23,126.37,126.18,126.36,33618.0,115.8697,115.9982,115.8238,115.989,33618.0
2019-04-05 11:15:00,126.36,126.46,126.33,126.36,30984.0,115.989,116.0808,115.9615,115.989,30984.0
2019-04-05 11:20:00,126.36,126.54,126.33,126.53,47113.0,115.989,116.1543,115.9615,116.1451,47113.0
2019-04-05 11:25:00,126.53,126.56,126.44,126.51,98913.0,116.1451,116.1726,116.0625,116.1267,98913.0
2019-04-05 11:30:00,126.52,126.58,126.49,126.49,61275.0,116.1359,116.191,116.1084,116.1084,61275.0
2019-04-05 11:35:00,126.49,126.49,126.37,126.42,46125.0,116.1084,116.1084,115.9982,116.0441,46125.0
2019-04-05 11:40:00,126.4,126.45,126.26,126.43,38891.0,116.0257,116.0716,115.8972,116.0533,38891.0
2019-04-05 11:45:00,126.44,126.45,126.38,126.41,43657.0,116.0625,116.0716,116.0074,116.0349,43657.0
2019-04-05 11:50:00,126.42,126.58,126.38,126.55,109154.0,116.0441,116.191,116.0074,116.1634,109154.0
2019-04-05 11:55:00,126.54,126.69,126.49,126.65,25964.0,116.1543,116.2919,116.1084,116.2552,25964.0
2019-04-05 12:00:00,126.65,126.74,126.63,126.72,50417.0,116.2552,116.3378,116.2369,116.3195,50417.0
2019-04-05 12:05:00,126.73,126.8,126.64,126.76,33319.0,116.3287,116.3929,116.246,116.3562,33319.0
2019-04-05 12:10:00,126.76,126.79,126.68,126.68,29869.0,116.3562,116.3837,116.2828,116.2828,29869.0
2019-04-05 12:15:00,126.69,126.75,126.64,126.67,45992.0,116.2919,116.347,116.246,116.2736,45992.0
2019-04-05 12:20:00,126.68,126.68,126.61,126.65,39500.0,116.2828,116.2828,116.2185,116.2552,39500.0
2019-04-05 12:25:00,126.65,126.7,126.61,126.69,45826.0,116.2552,116.3011,116.2185,116.2919,45826.0
2019-04-05 12:30:00,126.67,126.93,126.67,126.92,33793.0,116.2736,116.5122,116.2736,116.5031,33793.0
2019-04-05 12:35:00,126.92,126.97,126.88,126.9,47233.0,116.5031,116.549,116.4663,116.4847,47233.0
2019-04-05 12:40:00,126.9,126.9,126.76,126.8,23971.0,116.4847,116.4847,116.3562,116.3929,23971.0
2019-04-05 12:45:00,126.8,126.82,126.62,126.68,16357.0,116.3929,116.4113,116.2277,116.2828,16357.0
2019-04-05 12:50:00,126.69,126.75,126.59,126.61,26545.0,116.2919,116.347,116.2002,116.2185,26545.0
2019-04-05 12:55:00,126.61,126.61,126.51,126.51,20044.0,116.2185,116.2185,116.1267,116.1267,20044.0
2019-04-05 13:00:00,126.52,126.57,126.48,126.5,18435.0,116.1359,116.1818,116.0992,116.1175,18435.0
2019-04-05 13:05:00,126.5,126.51,126.44,126.49,20643.0,116.1175,116.1267,116.0625,116.1084,20643.0
2019-04-05 13:10:00,126.5,126.58,126.47,126.56,23641.0,116.1175,116.191,116.09,116.1726,23641.0
2019-04-05 13:15:00,126.54,126.59,126.5,126.51,20336.0,116.1543,116.2002,116.1175,116.1267,20336.0
2019-04-05 13:20:00,126.54,126.61,126.51,126.61,16914.0,116.1543,116.2185,116.1267,116.2185,16914.0
2019-04-05 13:25:00,126.61,126.68,126.57,126.59,19392.0,116.2185,116.2828,116.1818,116.2002,19392.0
2019-04-05 13:30:00,126.61,126.61,126.48,126.51,17564.0,116.2185,116.2185,116.0992,116.1267,17564.0
2019-04-05 13:35:00,126.51,126.54,126.5,126.51,15843.0,116.1267,116.1543,116.1175,116.1267,15843.0
2019-04-05 13:40:00,126.52,126.59,126.5,126.56,16848.0,116.1359,116.2002,116.1175,116.1726,16848.0
2019-04-05 13:45:00,126.56,126.56,126.44,126.46,20795.0,116.1726,116.1726,116.0625,116.0808,20795.0
2019-04-05 13:50:00,126.47,126.5,126.43,126.48,19651.0,116.09,116.1175,116.0533,116.0992,19651.0
2019-04-05 13:55:00,126.48,126.49,126.38,126.41,23712.0,116.0992,116.1084,116.0074,116.0349,23712.0
2019-04-05 14:00:00,126.4,126.41,126.34,126.4,18770.0,116.0257,116.0349,115.9707,116.0257,18770.0
2019-04-05 14:05:00,126.4,126.49,126.38,126.48,21988.0,116.0257,116.1084,116.0074,116.0992,21988.0
2019-04-05 14:10:00,126.48,126.49,126.34,126.38,28173.0,116.0992,116.1084,115.9707,116.0074,28173.0
2019-04-05 14:15:00,126.39,126.39,126.3,126.33,25470.0,116.0166,116.0166,115.934,115.9615,25470.0
2019-04-05 14:20:00,126.34,126.39,126.32,126.37,18274.0,115.9707,116.0166,115.9523,115.9982,18274.0
2019-04-05 14:25:00,126.36,126.42,126.34,126.4,18979.0,115.989,116.0441,115.9707,116.0257,18979.0
2019-04-05 14:30:00,126.4,126.4,126.26,126.3,30507.0,116.0257,116.0257,115.8972,115.934,30507.0
2019-04-05 14:35:00,126.31,126.4,126.31,126.39,20273.0,115.9431,116.0257,115.9431,116.0166,20273.0
2019-04-05 14:40:00,126.4,126.42,126.33,126.35,27618.0,116.0257,116.0441,115.9615,115.9798,27618.0
2019-04-05 14:45:00,126.35,126.36,126.31,126.34,17706.0,115.9798,115.989,115.9431,115.9707,17706.0
2019-04-05 14:50:00,126.35,126.47,126.33,126.47,17602.0,115.9798,116.09,115.9615,116.09,17602.0
2019-04-05 14:55:00,126.47,126.51,126.42,126.42,26024.0,116.09,116.1267,116.0441,116.0441,26024.0
2019-04-05 15:00:00,126.42,126.43,126.38,126.39,30121.0,116.0441,116.0533,116.0074,116.0166,30121.0
2019-04-05 15:05:00,126.4,126.4,126.33,126.35,35451.0,116.0257,116.0257,115.9615,115.9798,35451.0
2019-04-05 15:10:00,126.36,126.45,126.33,126.37,27750.0,115.989,116.0716,115.9615,115.9982,27750.0
2019-04-05 15:15:00,126.37,126.43,126.33,126.43,34222.0,115.9982,116.0533,115.9615,116.0533,34222.0
2019-04-05 15:20:00,126.45,126.53,126.44,126.52,39516.0,116.0716,116.1451,116.0625,116.1359,39516.0
2019-04-05 15:25:00,126.53,126.63,126.51,126.63,38757.0,116.1451,116.2369,116.1267,116.2369,38757.0
2019-04-05 15:30:00,126.63,126.67,126.59,126.64,53588.0,116.2369,116.2736,116.2002,116.246,53588.0
2019-04-05 15:35:00,126.64,126.78,126.6,126.77,55611.0,116.246,116.3746,116.2093,116.3654,55611.0
2019-04-05 15:40:00,126.77,126.79,126.68,126.78,63740.0,116.3654,116.3837,116.2828,116.3746,63740.0
2019-04-05 15:45:00,126.78,126.81,126.7,126.8,96431.0,116.3746,116.4021,116.3011,116.3929,96431.0
2019-04-05 15:50:00,126.81,126.81,126.58,126.61,115559.0,116.4021,116.4021,116.191,116.2185,115559.0
2019-04-05 15:55:00,126.62,127.01,126.61,126.95,253533.0,116.2277,116.5857,116.2185,116.5306,253533.0
2019-04-08 09:30:00,126.5,126.79,126.4,126.79,80717.0,116.1175,116.3837,116.0257,116.3837,80717.0
2019-04-08 09:35:00,126.88,126.96,126.46,126.48,37406.0,116.4663,116.5398,116.0808,116.0992,37406.0
2019-04-08 09:40:00,126.48,126.58,126.09,126.19,43981.0,116.0992,116.191,115.7412,115.833,43981.0
2019-04-08 09:45:00,126.21,126.42,126.1,126.4,34030.0,115.8513,116.0441,115.7504,116.0257,34030.0
2019-04-08 09:50:00,126.4,126.54,126.17,126.27,45979.0,116.0257,116.1543,115.8146,115.9064,45979.0
2019-04-08 09:55:00,126.32,126.4,126.25,126.39,38562.0,115.9523,116.0257,115.8881,116.0166,38562.0
2019-04-08 10:00:00,126.39,126.39,126.14,126.25,46200.0,116.0166,116.0166,115.7871,115.8881,46200.0
2019-04-08 10:05:00,126.24,126.35,126.14,126.18,53206.0,115.8789,115.9798,115.7871,115.8238,53206.0
2019-04-08 10:10:00,126.17,126.32,126.15,126.28,28894.0,115.8146,115.9523,115.7963,115.9156,28894.0
2019-04-08 10:15:00,126.27,126.44,126.15,126.4,63740.0,115.9064,116.0625,115.7963,116.0257,63740.0
2019-04-08 10:20:00,126.4,126.56,126.4,126.49,19753.0,116.0257,116.1726,116.0257,116.1084,19753.0
2019-04-08 10:25:00,126.48,126.69,126.48,126.66,30341.0,116.0992,116.2919,116.0992,116.2644,30341.0
2019-04-08 10:30:00,126.66,126.81,126.63,126.81,22604.0,116.2644,116.4021,116.2369,116.4021,22604.0
2019-04-08 10:35:00,126.81,126.95,126.69,126.74,25217.0,116.4021,116.5306,116.2919,116.3378,25217.0
2019-04-08 10:40:00,126.74,126.77,126.54,126.6,37118.0,116.3378,116.3654,116.1543,116.2093,37118.0
2019-04-08 10:45:00,126.6,126.68,126.52,126.58,37977.0,116.2093,116.2828,116.1359,116.191,37977.0
2019-04-08 10:50:00,126.58,126.64,126.5,126.51,21439.0,116.191,116.246,116.1175,116.1267,21439.0
2019-04-08 10:55:00,126.52,126.52,126.4,126.43,31160.0,116.1359,116.1359,116.0257,116.0533,31160.0
2019-04-08 11:00:00,126.4,126.7,126.4,126.57,21520.0,116.0257,116.3011,116.0257,116.1818,21520.0
2019-04-08 11:05:00,126.56,126.58,126.45,126.52,36455.0,116.1726,116.191,116.0716,116.1359,36455.0
2019-04-08 11:10:00,126.51,126.54,126.4,126.44,28493.0,116.1267,116.1543,116.0257,116.0625,28493.0
2019-04-08 11:15:00,126.45,126.55,126.44,126.54,28668.0,116.0716,116.1634,116.0625,116.1543,28668.0
2019-04-08 11:20:00,126.55,126.75,126.54,126.75,38736.0,116.1634,116.347,116.1543,116.347,38736.0
2019-04-08 11:25:00,126.74,126.75,126.61,126.61,24014.0,116.3378,116.347,116.2185,116.2185,24014.0
2019-04-08 11:30:00,126.62,126.7,126.53,126.53,20491.0,116.2277,116.3011,116.1451,116.1451,20491.0
2019-04-08 11:35:00,126.54,126.63,126.54,126.57,22090.0,116.1543,116.2369,116.1543,116.1818,22090.0
2019-04-08 11:40:00,126.57,126.58,126.5,126.52,20083.0,116.1818,116.191,116.1175,116.1359,20083.0
2019-04-08 11:45:00,126.52,126.57,126.49,126.55,15897.0,116.1359,116.1818,116.1084,116.1634,15897.0
2019-04-08 11:50:00,126.54,126.66,126.54,126.62,21651.0,116.1543,116.2644,116.1543,116.2277,21651.0
2019-04-08 11:55:00,126.61,126.62,126.56,126.57,41234.0,116.2185,116.2277,116.1726,116.1818,41234.0
2019-04-08 12:00:00,126.56,126.71,126.54,126.7,36022.0,116.1726,116.3103,116.1543,116.3011,36022.0
2019-04-08 12:05:00,126.69,126.83,126.66,126.79,15817.0,116.2919,116.4205,116.2644,116.3837,15817.0
2019-04-08 12:10:00,126.8,126.81,126.73,126.79,16001.0,116.3929,116.4021,116.3287,116.3837,16001.0
2019-04-08 12:15:00,126.79,126.8,126.73,126.73,16728.0,116.3837,116.3929,116.3287,116.3287,16728.0
2019-04-08 12:20:00,126.73,126.74,126.61,126.63,24175.0,116.3287,116.3378,116.2185,116.2369,24175.0
2019-04-08 12:25:00,126.64,126.7,126.61,126.68,43596.0,116.246,116.3011,116.2185,116.2828,43596.0
2019-04-08 12:30:00,126.68,126.73,126.67,126.71,26313.0,116.2828,116.3287,116.2736,116.3103,26313.0
2019-04-08 12:35:00,126.72,126.84,126.71,126.84,31227.0,116.3195,116.4296,116.3103,116.4296,31227.0
2019-04-08 12:40:00,126.85,126.85,126.77,126.81,19678.0,116.4388,116.4388,116.3654,116.4021,19678.0
2019-04-08 12:45:00,126.82,126.82,126.79,126.82,14915.0,116.4113,116.4113,116.3837,116.4113,14915.0
2019-04-08 12:50:00,126.82,126.85,126.79,126.84,18237.0,116.4113,116.4388,116.3837,116.4296,18237.0
2019-04-08 12:55:00,126.84,126.89,126.82,126.82,21810.0,116.4296,116.4755,116.4113,116.4113,21810.0
2019-04-08 13:00:00,126.83,126.84,126.71,126.73,28692.0,116.4205,116.4296,116.3103,116.3287,28692.0
2019-04-08 13:05:00,126.74,126.78,126.72,126.77,27983.0,116.3378,116.3746,116.3195,116.3654,27983.0
2019-04-08 13:10:00,126.77,126.82,126.75,126.8,20011.0,116.3654,116.4113,116.347,116.3929,20011.0
2019-04-08 13:15:00,126.8,126.84,126.76,126.83,29378.0,116.3929,116.4296,116.3562,116.4205,29378.0
2019-04-08 13:20:00,126.82,126.85,126.73,126.74,15091.0,116.4113,116.4388,116.3287,116.3378,15091.0
2019-04-08 13:25:00,126.75,126.84,126.72,126.82,26398.0,116.347,116.4296,116.3195,116.4113,26398.0
2019-04-08 13:30:00,126.82,126.95,126.81,126.94,27331.0,116.4113,116.5306,116.4021,116.5214,27331.0
2019-04-08 13:35:00,126.94,126.97,126.91,126.93,22066.0,116.5214,116.549,116.4939,116.5122,22066.0
2019-04-08 13:40:00,126.93,126.95,126.92,126.93,17075.0,116.5122,116.5306,116.5031,116.5122,17075.0
2019-04-08 13:45:00,126.94,126.96,126.93,126.94,17105.0,116.5214,116.5398,116.5122,116.5214,17105.0
2019-04-08 13:50:00,126.93,126.95,126.91,126.94,30168.0,116.5122,116.5306,116.4939,116.5214,30168.0
2019-04-08 13:55:00,126.94,126.96,126.92,126.96,24438.0,116.5214,116.5398,116.5031,116.5398,24438.0
2019-04-08 14:00:00,126.96,127.05,126.94,127.01,28025.0,116.5398,116.6224,116.5214,116.5857,28025.0
2019-04-08 14:05:00,127.01,127.14,127.0,127.11,30744.0,116.5857,116.705,116.5765,116.6775,30744.0
2019-04-08 14:10:00,127.12,127.13,127.05,127.06,20881.0,116.6867,116.6958,116.6224,116.6316,20881.0
2019-04-08 14:15:00,127.06,127.09,127.03,127.07,22900.0,116.6316,116.6591,116.604,116.6408,22900.0
2019-04-08 14:20:00,127.08,127.08,127.03,127.04,24419.0,116.6499,116.6499,116.604,116.6132,24419.0
2019-04-08 14:25:00,127.04,127.05,126.99,127.04,31460.0,116.6132,116.6224,116.5673,116.6132,31460.0
2019-04-08 14:30:00,127.04,127.15,127.04,127.15,28195.0,116.6132,116.7142,116.6132,116.7142,28195.0
2019-04-08 14:35:00,127.16,127.18,127.04,127.06,37373.0,116.7234,116.7417,116.6132,116.6316,37373.0
2019-04-08 14:40:00,127.05,127.1,127.05,127.1,15128.0,116.6224,116.6683,116.6224,116.6683,15128.0
2019-04-08 14:45:00,127.1,127.1,127.02,127.02,20598.0,116.6683,116.6683,116.5949,116.5949,20598.0
2019-04-08 14:50:00,127.03,127.07,126.98,127.0,21495.0,116.604,116.6408,116.5581,116.5765,21495.0
2019-04-08 14:55:00,126.99,127.01,126.91,126.96,30441.0,116.5673,116.5857,116.4939,116.5398,30441.0
2019-04-08 15:00:00,126.95,127.07,126.93,127.07,27629.0,116.5306,116.6408,116.5122,116.6408,27629.0
2019-04-08 15:05:00,127.07,127.12,127.07,127.08,15383.0,116.6408,116.6867,116.6408,116.6499,15383.0
2019-04-08 15:10:00,127.08,127.1,127.03,127.04,25046.0,116.6499,116.6683,116.604,116.6132,25046.0
2019-04-08 15:15:00,127.04,127.06,127.01,127.05,30153.0,116.6132,116.6316,116.5857,116.6224,30153.0
2019-04-08 15:20:00,127.05,127.06,126.99,126.99,32530.0,116.6224,116.6316,116.5673,116.5673,32530.0
2019-04-08 15:25:00,126.99,127.07,126.99,127.06,46035.0,116.5673,116.6408,116.5673,116.6316,46035.0
2019-04-08 15:30:00,127.05,127.24,126.99,127.21,80624.0,116.6224,116.7968,116.5673,116.7693,80624.0
2019-04-08 15:35:00,127.22,127.22,127.14,127.19,59846.0,116.7784,116.7784,116.705,116.7509,59846.0
2019-04-08 15:40:00,127.19,127.28,127.14,127.28,61552.0,116.7509,116.8335,116.705,116.8335,61552.0
2019-04-08 15:45:00,127.27,127.27,127.13,127.14,62485.0,116.8243,116.8243,116.6958,116.705,62485.0
2019-04-08 15:50:00,127.14,127.19,127.1,127.1,76138.0,116.705,116.7509,116.6683,116.6683,76138.0
2019-04-08 15:55:00,127.12,127.18,127.05,127.14,133496.0,116.6867,116.7417,116.6224,116.705,133496.0
2019-04-09 09:30:00,126.76,126.92,126.6,126.69,45898.0,116.3562,116.5031,116.2093,116.2919,45898.0
2019-04-09 09:35:00,126.69,126.96,126.61,126.86,30048.0,116.2919,116.5398,116.2185,116.448,30048.0
2019-04-09 09:40:00,126.86,126.99,126.81,126.96,26225.0,116.448,116.5673,116.4021,116.5398,26225.0
2019-04-09 09:45:00,126.95,127.16,126.92,126.96,34513.0,116.5306,116.7234,116.5031,116.5398,34513.0
2019-04-09 09:50:00,126.93,126.96,126.73,126.83,24227.0,116.5122,116.5398,116.3287,116.4205,24227.0
2019-04-09 09:55:00,126.84,126.96,126.83,126.9,29118.0,116.4296,116.5398,116.4205,116.4847,29118.0
2019-04-09 10:00:00,126.92,126.99,126.76,126.98,33262.0,116.5031,116.5673,116.3562,116.5581,33262.0
2019-04-09 10:05:00,127.0,127.11,126.98,127.01,42263.0,116.5765,116.6775,116.5581,116.5857,42263.0
2019-04-09 10:10:00,127.0,127.02,126.87,126.88,40225.0,116.5765,116.5949,116.4572,116.4663,40225.0
2019-04-09 10:15:00,126.88,127.03,126.85,126.94,55124.0,116.4663,116.604,116.4388,116.5214,55124.0
2019-04-09 10:20:00,126.95,127.03,126.92,126.97,45414.0,116.5306,116.604,116.5031,116.549,45414.0
2019-04-09 10:25:00,126.97,127.13,126.95,127.07,40090.0,116.549,116.6958,116.5306,116.6408,40090.0
2019-04-09 10:30:00,127.08,127.17,127.03,127.16,28349.0,116.6499,116.7325,116.604,116.7234,28349.0
2019-04-09 10:35:00,127.17,127.29,127.17,127.29,36699.0,116.7325,116.8427,116.7325,116.8427,36699.0
2019-04-09 10:40:00,127.3,127.32,127.08,127.1,26644.0,116.8519,116.8702,116.6499,116.6683,26644.0
2019-04-09 10:45:00,127.08,127.11,127.03,127.06,23613.0,116.6499,116.6775,116.604,116.6316,23613.0
2019-04-09 10:50:00,127.04,127.08,126.98,127.03,24259.0,116.6132,116.6499,116.5581,116.604,24259.0
2019-04-09 10:55:00,127.02,127.13,127.02,127.05,22331.0,116.5949,116.6958,116.5949,116.6224,22331.0
2019-04-09 11:00:00,127.05,127.1,127.04,127.07,17539.0,116.6224,116.6683,116.6132,116.6408,17539.0
2019-04-09 11:05:00,127.06,127.08,126.98,127.06,16739.0,116.6316,116.6499,116.5581,116.6316,16739.0
2019-04-09 11:10:00,127.06,127.25,127.06,127.21,18742.0,116.6316,116.806,116.6316,116.7693,18742.0
2019-04-09 11:15:00,127.21,127.24,127.17,127.17,15978.0,116.7693,116.7968,116.7325,116.7325,15978.0
2019-04-09 11:20:00,127.17,127.33,127.17,127.29,27379.0,116.7325,116.8794,116.7325,116.8427,27379.0
2019-04-09 11:25:00,127.27,127.31,127.26,127.3,17359.0,116.8243,116.8611,116.8152,116.8519,17359.0
2019-04-09 11:30:00,127.3,127.34,127.17,127.18,18833.0,116.8519,116.8886,116.7325,116.7417,18833.0
2019-04-09 11:35:00,127.18,127.25,127.18,127.21,17331.0,116.7417,116.806,116.7417,116.7693,17331.0
2019-04-09 11:40:00,127.22,127.35,127.21,127.31,29203.0,116.7784,116.8978,116.7693,116.8611,29203.0
2019-04-09 11:45:00,127.31,127.34,127.19,127.29,16525.0,116.8611,116.8886,116.7509,116.8427,16525.0
2019-04-09 11:50:00,127.29,127.32,127.24,127.28,21227.0,116.8427,116.8702,116.7968,116.8335,21227.0
2019-04-09 11:55:00,127.28,127.37,127.27,127.36,26299.0,116.8335,116.9161,116.8243,116.907,26299.0
2019-04-09 12:00:00,127.35,127.52,127.3,127.45,30883.0,116.8978,117.0538,116.8519,116.9896,30883.0
2019-04-09 12:05:00,127.45,127.49,127.41,127.48,19628.0,116.9896,117.0263,116.9528,117.0171,19628.0
2019-04-09 12:10:00,127.49,127.6,127.44,127.56,17934.0,117.0263,117.1273,116.9804,117.0905,17934.0
2019-04-09 12:15:00,127.57,127.62,127.56,127.61,12100.0,117.0997,117.1456,117.0905,117.1364,12100.0
2019-04-09 12:20:00,127.62,127.63,127.56,127.58,14555.0,117.1456,117.1548,117.0905,117.1089,14555.0
2019-04-09 12:25:00,127.59,127.66,127.57,127.66,20061.0,117.1181,117.1823,117.0997,117.1823,20061.0
2019-04-09 12:30:00,127.65,127.74,127.64,127.71,21295.0,117.1732,117.2558,117.164,117.2282,21295.0
2019-04-09 12:35:00,127.71,127.73,127.67,127.68,21564.0,117.2282,117.2466,117.1915,117.2007,21564.0
2019-04-09 12:40:00,127.67,127.79,127.66,127.76,11352.0,117.1915,117.3017,117.1823,117.2741,11352.0
2019-04-09 12:45:00,127.77,127.79,127.73,127.77,15355.0,117.2833,117.3017,117.2466,117.2833,15355.0
2019-04-09 12:50:00,127.78,127.79,127.73,127.76,15110.0,117.2925,117.3017,117.2466,117.2741,15110.0
2019-04-09 12:55:00,127.75,127.75,127.64,127.64,12145.0,117.2649,117.2649,117.164,117.164,12145.0
2019-04-09 13:00:00,127.62,127.66,127.56,127.56,15732.0,117.1456,117.1823,117.0905,117.0905,15732.0
2019-04-09 13:05:00,127.57,127.67,127.51,127.65,23427.0,117.0997,117.1915,117.0446,117.1732,23427.0
2019-04-09 13:10:00,127.65,127.71,127.65,127.67,24169.0,117.1732,117.2282,117.1732,117.1915,24169.0
2019-04-09 13:15:00,127.67,127.72,127.65,127.67,18066.0,117.1915,117.2374,117.1732,117.1915,18066.0
2019-04-09 13:20:00,127.66,127.79,127.65,127.76,21804.0,117.1823,117.3017,117.1732,117.2741,21804.0
2019-04-09 13:25:00,127.77,127.85,127.76,127.81,23055.0,117.2833,117.3567,117.2741,117.32,23055.0
2019-04-09 13:30:00,127.81,127.85,127.79,127.84,19226.0,117.32,117.3567,117.3017,117.3476,19226.0
2019-04-09 13:35:00,127.83,127.89,127.81,127.88,17387.0,117.3384,117.3935,117.32,117.3843,17387.0
2019-04-09 13:40:00,127.87,127.91,127.86,127.9,23382.0,117.3751,117.4118,117.3659,117.4026,23382.0
2019-04-09 13:45:00,127.9,127.91,127.88,127.9,23466.0,117.4026,117.4118,117.3843,117.4026,23466.0
2019-04-09 13:50:00,127.89,127.9,127.85,127.9,24140.0,117.3935,117.4026,117.3567,117.4026,24140.0
2019-04-09 13:55:00,127.89,127.98,127.89,127.96,27716.0,117.3935,117.4761,117.3935,117.4577,27716.0
2019-04-09 14:00:00,127.96,128.12,127.92,128.02,47084.0,117.4577,117.6046,117.421,117.5128,47084.0
2019-04-09 14:05:00,128.03,128.04,127.92,127.98,21620.0,117.522,117.5311,117.421,117.4761,21620.0
2019-04-09 14:10:00,127.98,127.99,127.91,127.93,30207.0,117.4761,117.4852,117.4118,117.4302,30207.0
2019-04-09 14:15:00,127.93,127.96,127.92,127.96,21069.0,117.4302,117.4577,117.421,117.4577,21069.0
2019-04-09 14:20:00,127.96,127.98,127.92,127.93,28672.0,117.4577,117.4761,117.421,117.4302,28672.0
2019-04-09 14:25:00,127.94,127.95,127.88,127.93,29182.0,117.4393,117.4485,117.3843,117.4302,29182.0
2019-04-09 14:30:00,127.93,128.04,127.92,127.98,71816.0,117.4302,117.5311,117.421,117.4761,71816.0
2019-04-09 14:35:00,127.98,127.99,127.9,127.93,146035.0,117.4761,117.4852,117.4026,117.4302,146035.0
2019-04-09 14:40:00,127.93,127.94,127.67,127.71,29765.0,117.4302,117.4393,117.1915,117.2282,29765.0
2019-04-09 14:45:00,127.71,127.74,127.67,127.73,26438.0,117.2282,117.2558,117.1915,117.2466,26438.0
2019-04-09 14:50:00,127.74,127.78,127.62,127.62,22238.0,117.2558,117.2925,117.1456,117.1456,22238.0
2019-04-09 14:55:00,127.62,127.68,127.58,127.63,32021.0,117.1456,117.2007,117.1089,117.1548,32021.0
2019-04-09 15:00:00,127.64,127.66,127.55,127.58,25160.0,117.164,117.1823,117.0814,117.1089,25160.0
2019-04-09 15:05:00,127.57,127.58,127.53,127.55,24016.0,117.0997,117.1089,117.063,117.0814,24016.0
2019-04-09 15:10:00,127.55,127.6,127.5,127.58,26790.0,117.0814,117.1273,117.0355,117.1089,26790.0
2019-04-09 15:15:00,127.58,127.6,127.53,127.59,35020.0,117.1089,117.1273,117.063,117.1181,35020.0
2019-04-09 15:20:00,127.6,127.66,127.51,127.53,34702.0,117.1273,117.1823,117.0446,117.063,34702.0
2019-04-09 15:25:00,127.52,127.56,127.45,127.52,56090.0,117.0538,117.0905,116.9896,117.0538,56090.0
2019-04-09 15:30:00,127.52,127.59,127.5,127.51,53296.0,117.0538,117.1181,117.0355,117.0446,53296.0
2019-04-09 15:35:00,127.51,127.52,127.47,127.51,52061.0,117.0446,117.0538,117.0079,117.0446,52061.0
2019-04-09 15:40:00,127.51,127.53,127.37,127.38,58037.0,117.0446,117.063,116.9161,116.9253,58037.0
2019-04-09 15:45:00,127.37,127.45,127.34,127.35,78830.0,116.9161,116.9896,116.8886,116.8978,78830.0
2019-04-09 15:50:00,127.35,127.37,127.21,127.22,110719.0,116.8978,116.9161,116.7693,116.7784,110719.0
2019-04-09 15:55:00,127.21,127.29,127.1,127.25,235667.0,116.7693,116.8427,116.6683,116.806,235667.0
2019-04-10 09:30:00,127.56,127.58,127.26,127.42,42275.0,117.0905,117.1089,116.8152,116.962,42275.0
2019-04-10 09:35:00,127.39,127.42,127.26,127.3,169779.0,116.9345,116.962,116.8152,116.8519,169779.0
2019-04-10 09:40:00,127.3,127.61,127.24,127.54,53954.0,116.8519,117.1364,116.7968,117.0722,53954.0
2019-04-10 09:45:00,127.56,127.92,127.55,127.86,227956.0,117.0905,117.421,117.0814,117.3659,227956.0
2019-04-10 09:50:00,127.84,127.85,127.59,127.82,64341.0,117.3476,117.3567,117.1181,117.3292,64341.0
2019-04-10 09:55:00,127.82,127.97,127.79,127.92,22453.0,117.3292,117.4669,117.3017,117.421,22453.0
2019-04-10 10:00:00,127.91,127.91,127.61,127.64,38654.0,117.4118,117.4118,117.1364,117.164,38654.0
2019-04-10 10:05:00,127.63,127.64,127.4,127.64,33766.0,117.1548,117.164,116.9437,117.164,33766.0
2019-04-10 10:10:00,127.64,127.85,127.63,127.81,25948.0,117.164,117.3567,117.1548,117.32,25948.0
2019-04-10 10:15:00,127.8,127.9,127.74,127.89,29255.0,117.3108,117.4026,117.2558,117.3935,29255.0
2019-04-10 10:20:00,127.89,127.92,127.69,127.81,31024.0,117.3935,117.421,117.2099,117.32,31024.0
2019-04-10 10:25:00,127.81,127.92,127.74,127.77,40303.0,117.32,117.421,117.2558,117.2833,40303.0
2019-04-10 10:30:00,127.77,127.86,127.74,127.81,37931.0,117.2833,117.3659,117.2558,117.32,37931.0
2019-04-10 10:35:00,127.81,127.86,127.73,127.75,21327.0,117.32,117.3659,117.2466,117.2649,21327.0
2019-04-10 10:40:00,127.76,127.84,127.7,127.74,22849.0,117.2741,117.3476,117.219,117.2558,22849.0
2019-04-10 10:45:00,127.73,127.77,127.65,127.77,21963.0,117.2466,117.2833,117.1732,117.2833,21963.0
2019-04-10 10:50:00,127.78,127.78,127.55,127.55,17523.0,117.2925,117.2925,117.0814,117.0814,17523.0
2019-04-10 10:55:00,127.57,127.62,127.49,127.53,20158.0,117.0997,117.1456,117.0263,117.063,20158.0
2019-04-10 11:00:00,127.54,127.57,127.42,127.42,31473.0,117.0722,117.0997,116.962,116.962,31473.0
2019-04-10 11:05:00,127.42,127.56,127.42,127.56,50022.0,116.962,117.0905,116.962,117.0905,50022.0
2019-04-10 11:10:00,127.56,127.59,127.51,127.53,22473.0,117.0905,117.1181,117.0446,117.063,22473.0
2019-04-10 11:15:00,127.52,127.61,127.49,127.61,70502.0,117.0538,117.1364,117.0263,117.1364,70502.0
2019-04-10 11:20:00,127.59,127.69,127.59,127.63,22894.0,117.1181,117.2099,117.1181,117.1548,22894.0
2019-04-10 11:25:00,127.63,127.72,127.61,127.7,20925.0,117.1548,117.2374,117.1364,117.219,20925.0
2019-04-10 11:30:00,127.7,127.75,127.64,127.75,37995.0,117.219,117.2649,117.164,117.2649,37995.0
2019-04-10 11:35:00,127.76,127.79,127.67,127.67,27014.0,117.2741,117.3017,117.1915,117.1915,27014.0
2019-04-10 11:40:00,127.68,127.79,127.66,127.75,20459.0,117.2007,117.3017,117.1823,117.2649,20459.0
2019-04-10 11:45:00,127.75,127.81,127.7,127.81,21699.0,117.2649,117.32,117.219,117.32,21699.0
2019-04-10 11:50:00,127.81,127.83,127.75,127.77,37310.0,117.32,117.3384,117.2649,117.2833,37310.0
2019-04-10 11:55:00,127.77,127.82,127.69,127.79,16591.0,117.2833,117.3292,117.2099,117.3017,16591.0
2019-04-10 12:00:00,127.8,127.83,127.66,127.66,17966.0,117.3108,117.3384,117.1823,117.1823,17966.0
2019-04-10 12:05:00,127.66,127.73,127.64,127.68,13290.0,117.1823,117.2466,117.164,117.2007,13290.0
2019-04-10 12:10:00,127.69,127.72,127.6,127.63,27261.0,117.2099,117.2374,117.1273,117.1548,27261.0
2019-04-10 12:15:00,127.61,127.69,127.57,127.69,15333.0,117.1364,117.2099,117.0997,117.2099,15333.0
2019-04-10 12:20:00,127.69,127.78,127.69,127.7,16908.0,117.2099,117.2925,117.2099,117.219,16908.0
2019-04-10 12:25:00,127.71,127.74,127.68,127.68,12079.0,117.2282,117.2558,117.2007,117.2007,12079.0
2019-04-10 12:30:00,127.68,127.76,127.68,127.74,9363.0,117.2007,117.2741,117.2007,117.2558,9363.0
2019-04-10 12:35:00,127.75,127.76,127.68,127.69,15781.0,117.2649,117.2741,117.2007,117.2099,15781.0
2019-04-10 12:40:00,127.69,127.74,127.67,127.74,13692.0,117.2099,117.2558,117.1915,117.2558,13692.0
2019-04-10 12:45:00,127.74,127.74,127.7,127.74,14327.0,117.2558,117.2558,117.219,117.2558,14327.0
2019-04-10 12:50:00,127.74,127.79,127.74,127.79,13702.0,117.2558,117.3017,117.2558,117.3017,13702.0
2019-04-10 12:55:00,127.79,127.81,127.69,127.71,16112.0,117.3017,117.32,117.2099,117.2282,16112.0
2019-04-10 13:00:00,127.71,127.76,127.69,127.75,17785.0,117.2282,117.2741,117.2099,117.2649,17785.0
2019-04-10 13:05:00,127.75,127.8,127.61,127.62,97403.0,117.2649,117.3108,117.1364,117.1456,97403.0
2019-04-10 13:10:00,127.61,127.64,127.51,127.52,65976.0,117.1364,117.164,117.0446,117.0538,65976.0
2019-04-10 13:15:00,127.52,127.56,127.46,127.49,137231.0,117.0538,117.0905,116.9987,117.0263,137231.0
2019-04-10 13:20:00,127.5,127.55,127.49,127.5,73305.0,117.0355,117.0814,117.0263,117.0355,73305.0
2019-04-10 13:25:00,127.5,127.53,127.47,127.48,29608.0,117.0355,117.063,117.0079,117.0171,29608.0
2019-04-10 13:30:00,127.47,127.47,127.39,127.44,12056.0,117.0079,117.0079,116.9345,116.9804,12056.0
2019-04-10 13:35:00,127.42,127.44,127.35,127.36,11854.0,116.962,116.9804,116.8978,116.907,11854.0
2019-04-10 13:40:00,127.34,127.36,127.25,127.27,11952.0,116.8886,116.907,116.806,116.8243,11952.0
2019-04-10 13:45:00,127.28,127.36,127.28,127.36,15759.0,116.8335,116.907,116.8335,116.907,15759.0
2019-04-10 13:50:00,127.36,127.4,127.34,127.36,14493.0,116.907,116.9437,116.8886,116.907,14493.0
2019-04-10 13:55:00,127.37,127.37,127.24,127.24,75415.0,116.9161,116.9161,116.7968,116.7968,75415.0
2019-04-10 14:00:00,127.26,127.39,127.25,127.26,60923.0,116.8152,116.9345,116.806,116.8152,60923.0
2019-04-10 14:05:00,127.27,127.32,127.23,127.3,28360.0,116.8243,116.8702,116.7876,116.8519,28360.0
2019-04-10 14:10:00,127.29,127.3,127.18,127.28,21656.0,116.8427,116.8519,116.7417,116.8335,21656.0
2019-04-10 14:15:00,127.27,127.29,127.19,127.23,64234.0,116.8243,116.8427,116.7509,116.7876,64234.0
2019-04-10 14:20:00,127.23,127.24,127.08,127.16,44542.0,116.7876,116.7968,116.6499,116.7234,44542.0
2019-04-10 14:25:00,127.15,127.2,127.11,127.17,24049.0,116.7142,116.7601,116.6775,116.7325,24049.0
2019-04-10 14:30:00,127.18,127.18,127.0,127.05,56529.0,116.7417,116.7417,116.5765,116.6224,56529.0
2019-04-10 14:35:00,127.05,127.05,126.98,127.04,37687.0,116.6224,116.6224,116.5581,116.6132,37687.0
2019-04-10 14:40:00,127.05,127.08,126.99,127.03,87373.0,116.6224,116.6499,116.5673,116.604,87373.0
2019-04-10 14:45:00,127.03,127.07,126.93,127.01,42892.0,116.604,116.6408,116.5122,116.5857,42892.0
2019-04-10 14:50:00,127.01,127.05,126.99,127.01,32350.0,116.5857,116.6224,116.5673,116.5857,32350.0
2019-04-10 14:55:00,127.01,127.18,127.0,127.15,44155.0,116.5857,116.7417,116.5765,116.7142,44155.0
2019-04-10 15:00:00,127.17,127.24,127.16,127.21,30269.0,116.7325,116.7968,116.7234,116.7693,30269.0
2019-04-10 15:05:00,127.21,127.3,127.19,127.29,38117.0,116.7693,116.8519,116.7509,116.8427,38117.0
2019-04-10 15:10:00,127.28,127.29,127.15,127.2,74027.0,116.8335,116.8427,116.7142,116.7601,74027.0
2019-04-10 15:15:00,127.19,127.22,127.15,127.2,36040.0,116.7509,116.7784,116.7142,116.7601,36040.0
2019-04-10 15:20:00,127.2,127.24,127.16,127.24,32105.0,116.7601,116.7968,116.7234,116.7968,32105.0
2019-04-10 15:25:00,127.24,127.25,127.13,127.17,23654.0,116.7968,116.806,116.6958,116.7325,23654.0
2019-04-10 15:30:00,127.18,127.22,127.11,127.12,33202.0,116.7417,116.7784,116.6775,116.6867,33202.0
2019-04-10 15:35:00,127.12,127.33,127.12,127.25,49438.0,116.6867,116.8794,116.6867,116.806,49438.0
2019-04-10 15:40:00,127.25,127.31,127.1,127.12,103321.0,116.806,116.8611,116.6683,116.6867,103321.0
2019-04-10 15:45:00,127.12,127.13,126.94,127.02,97165.0,116.6867,116.6958,116.5214,116.5949,97165.0
2019-04-10 15:50:00,127.03,127.05,126.94,127.03,68448.0,116.604,116.6224,116.5214,116.604,68448.0
2019-04-10 15:55:00,127.02,127.23,126.94,127.21,137973.0,116.5949,116.7876,116.5214,116.7693,137973.0
2019-04-11 09:30:00,126.86,127.32,126.75,127.15,225183.0,116.448,116.8702,116.347,116.7142,225183.0
2019-04-11 09:35:00,127.18,127.21,126.46,126.48,69894.0,116.7417,116.7693,116.0808,116.0992,69894.0
2019-04-11 09:40:00,126.48,126.74,126.39,126.44,63829.0,116.0992,116.3378,116.0166,116.0625,63829.0
2019-04-11 09:45:00,126.41,126.42,126.07,126.2,50810.0,116.0349,116.0441,115.7228,115.8422,50810.0
2019-04-11 09:50:00,126.21,126.3,125.93,125.96,47310.0,115.8513,115.934,115.5943,115.6219,47310.0
2019-04-11 09:55:00,125.95,126.09,125.87,126.09,50205.0,115.6127,115.7412,115.5392,115.7412,50205.0
2019-04-11 10:00:00,126.09,126.13,125.89,126.0,37742.0,115.7412,115.7779,115.5576,115.6586,37742.0
2019-04-11 10:05:00,126.04,126.05,125.89,125.92,24047.0,115.6953,115.7045,115.5576,115.5851,24047.0
2019-04-11 10:10:00,125.92,125.96,125.67,125.77,46636.0,115.5851,115.6219,115.3557,115.4475,46636.0
2019-04-11 10:15:00,125.78,125.81,125.66,125.66,55776.0,115.4566,115.4842,115.3465,115.3465,55776.0
2019-04-11 10:20:00,125.66,125.73,125.55,125.71,44359.0,115.3465,115.4107,115.2455,115.3924,44359.0
2019-04-11 10:25:00,125.7,125.81,125.66,125.7,46509.0,115.3832,115.4842,115.3465,115.3832,46509.0
2019-04-11 10:30:00,125.71,125.79,125.68,125.75,53451.0,115.3924,115.4658,115.3648,115.4291,53451.0
2019-04-11 10:35:00,125.77,125.82,125.69,125.69,72489.0,115.4475,115.4933,115.374,115.374,72489.0
2019-04-11 10:40:00,125.69,125.82,125.68,125.73,72300.0,115.374,115.4933,115.3648,115.4107,72300.0
2019-04-11 10:45:00,125.73,125.73,125.51,125.56,50818.0,115.4107,115.4107,115.2088,115.2547,50818.0
2019-04-11 10:50:00,125.56,125.56,125.35,125.42,58652.0,115.2547,115.2547,115.0619,115.1262,58652.0
2019-04-11 10:55:00,125.36,125.62,125.32,125.53,46213.0,115.0711,115.3098,115.0344,115.2271,46213.0
2019-04-11 11:00:00,125.51,125.52,125.14,125.17,65742.0,115.2088,115.218,114.8692,114.8967,65742.0
2019-04-11 11:05:00,125.15,125.31,125.02,125.31,58300.0,114.8783,115.0252,114.759,115.0252,58300.0
2019-04-11 11:10:00,125.32,125.41,125.25,125.4,34577.0,115.0344,115.117,114.9701,115.1078,34577.0
2019-04-11 11:15:00,125.39,125.5,125.34,125.36,67587.0,115.0986,115.1996,115.0527,115.0711,67587.0
2019-04-11 11:20:00,125.36,125.47,125.28,125.38,89485.0,115.0711,115.1721,114.9977,115.0895,89485.0
2019-04-11 11:25:00,125.39,125.48,125.29,125.35,98719.0,115.0986,115.1813,115.0068,115.0619,98719.0
2019-04-11 11:30:00,125.37,125.44,125.27,125.36,85572.0,115.0803,115.1445,114.9885,115.0711,85572.0
2019-04-11 11:35:00,125.35,125.37,125.29,125.35,49184.0,115.0619,115.0803,115.0068,115.0619,49184.0
2019-04-11 11:40:00,125.35,125.35,125.07,125.09,20631.0,115.0619,115.0619,114.8049,114.8233,20631.0
2019-04-11 11:45:00,125.07,125.15,125.02,125.13,19466.0,114.8049,114.8783,114.759,114.86,19466.0
2019-04-11 11:50:00,125.12,125.15,125.01,125.09,27289.0,114.8508,114.8783,114.7498,114.8233,27289.0
2019-04-11 11:55:00,125.08,125.18,125.07,125.08,46119.0,114.8141,114.9059,114.8049,114.8141,46119.0
2019-04-11 12:00:00,125.11,125.18,125.06,125.1,91247.0,114.8416,114.9059,114.7957,114.8324,91247.0
2019-04-11 12:05:00,125.11,125.17,125.08,125.16,55451.0,114.8416,114.8967,114.8141,114.8875,55451.0
2019-04-11 12:10:00,125.16,125.17,124.9,124.97,25337.0,114.8875,114.8967,114.6489,114.7131,25337.0
2019-04-11 12:15:00,124.96,124.96,124.68,124.71,109006.0,114.7039,114.7039,114.4469,114.4745,109006.0
2019-04-11 12:20:00,124.72,124.82,124.67,124.7,64038.0,114.4836,114.5754,114.4377,114.4653,64038.0
2019-04-11 12:25:00,124.71,124.85,124.71,124.83,16006.0,114.4745,114.603,114.4745,114.5846,16006.0
2019-04-11 12:30:00,124.84,124.88,124.77,124.77,27742.0,114.5938,114.6305,114.5295,114.5295,27742.0
2019-04-11 12:35:00,124.76,124.78,124.71,124.76,20570.0,114.5203,114.5387,114.4745,114.5203,20570.0
2019-04-11 12:40:00,124.79,124.82,124.66,124.67,33544.0,114.5479,114.5754,114.4286,114.4377,33544.0
2019-04-11 12:45:00,124.66,124.85,124.66,124.85,17622.0,114.4286,114.603,114.4286,114.603,17622.0
2019-04-11 12:50:00,124.84,124.93,124.82,124.87,27249.0,114.5938,114.6764,114.5754,114.6213,27249.0
2019-04-11 12:55:00,124.85,124.92,124.76,124.79,81799.0,114.603,114.6672,114.5203,114.5479,81799.0
2019-04-11 13:00:00,124.8,124.85,124.73,124.76,38108.0,114.5571,114.603,114.4928,114.5203,38108.0
2019-04-11 13:05:00,124.77,124.86,124.73,124.73,18608.0,114.5295,114.6121,114.4928,114.4928,18608.0
2019-04-11 13:10:00,124.73,124.79,124.68,124.75,19102.0,114.4928,114.5479,114.4469,114.5112,19102.0
2019-04-11 13:15:00,124.75,124.88,124.74,124.77,34302.0,114.5112,114.6305,114.502,114.5295,34302.0
2019-04-11 13:20:00,124.77,124.78,124.65,124.65,19154.0,114.5295,114.5387,114.4194,114.4194,19154.0
2019-04-11 13:25:00,124.63,124.65,124.56,124.57,20895.0,114.401,114.4194,114.3368,114.3459,20895.0
2019-04-11 13:30:00,124.56,124.67,124.51,124.64,25764.0,114.3368,114.4377,114.2909,114.4102,25764.0
2019-04-11 13:35:00,124.64,124.69,124.63,124.64,24505.0,114.4102,114.4561,114.401,114.4102,24505.0
2019-04-11 13:40:00,124.63,124.69,124.61,124.69,83017.0,114.401,114.4561,114.3827,114.4561,83017.0
2019-04-11 13:45:00,124.68,124.75,124.63,124.71,96709.0,114.4469,114.5112,114.401,114.4745,96709.0
2019-04-11 13:50:00,124.73,124.76,124.69,124.73,26083.0,114.4928,114.5203,114.4561,114.4928,26083.0
2019-04-11 13:55:00,124.72,124.78,124.66,124.77,24221.0,114.4836,114.5387,114.4286,114.5295,24221.0
2019-04-11 14:00:00,124.77,124.78,124.71,124.75,21085.0,114.5295,114.5387,114.4745,114.5112,21085.0
2019-04-11 14:05:00,124.75,124.8,124.73,124.77,23319.0,114.5112,114.5571,114.4928,114.5295,23319.0
2019-04-11 14:10:00,124.77,124.78,124.71,124.73,21647.0,114.5295,114.5387,114.4745,114.4928,21647.0
2019-04-11 14:15:00,124.73,124.78,124.7,124.78,20472.0,114.4928,114.5387,114.4653,114.5387,20472.0
2019-04-11 14:20:00,124.79,124.82,124.75,124.79,75848.0,114.5479,114.5754,114.5112,114.5479,75848.0
2019-04-11 14:25:00,124.78,124.81,124.74,124.76,53706.0,114.5387,114.5662,114.502,114.5203,53706.0
2019-04-11 14:30:00,124.78,124.91,124.76,124.83,43975.0,114.5387,114.658,114.5203,114.5846,43975.0
2019-04-11 14:35:00,124.85,124.85,124.79,124.84,19990.0,114.603,114.603,114.5479,114.5938,19990.0
2019-04-11 14:40:00,124.84,124.92,124.83,124.86,27412.0,114.5938,114.6672,114.5846,114.6121,27412.0
2019-04-11 14:45:00,124.86,124.94,124.85,124.92,20716.0,114.6121,114.6856,114.603,114.6672,20716.0
2019-04-11 14:50:00,124.91,124.97,124.88,124.94,50753.0,114.658,114.7131,114.6305,114.6856,50753.0
2019-04-11 14:55:00,124.95,124.95,124.89,124.94,26450.0,114.6948,114.6948,114.6397,114.6856,26450.0
2019-04-11 15:00:00,124.93,125.12,124.91,125.09,68659.0,114.6764,114.8508,114.658,114.8233,68659.0
2019-04-11 15:05:00,125.11,125.17,125.04,125.07,51143.0,114.8416,114.8967,114.7774,114.8049,51143.0
2019-04-11 15:10:00,125.07,125.1,124.99,125.03,65713.0,114.8049,114.8324,114.7315,114.7682,65713.0
2019-04-11 15:15:00,125.03,125.12,125.0,125.09,34495.0,114.7682,114.8508,114.7406,114.8233,34495.0
2019-04-11 15:20:00,125.1,125.13,125.05,125.09,22290.0,114.8324,114.86,114.7865,114.8233,22290.0
2019-04-11 15:25:00,125.1,125.14,125.09,125.13,32892.0,114.8324,114.8692,114.8233,114.86,32892.0
2019-04-11 15:30:00,125.14,125.25,125.14,125.15,74820.0,114.8692,114.9701,114.8692,114.8783,74820.0
2019-04-11 15:35:00,125.15,125.16,124.96,125.03,74384.0,114.8783,114.8875,114.7039,114.7682,74384.0
2019-04-11 15:40:00,125.03,125.09,124.98,125.08,57281.0,114.7682,114.8233,114.7223,114.8141,57281.0
2019-04-11 15:45:00,125.09,125.16,125.03,125.05,77183.0,114.8233,114.8875,114.7682,114.7865,77183.0
2019-04-11 15:50:00,125.05,125.21,124.99,125.21,117175.0,114.7865,114.9334,114.7315,114.9334,117175.0
2019-04-11 15:55:00,125.2,125.22,125.04,125.12,240467.0,114.9242,114.9426,114.7774,114.8508,240467.0
2019-04-12 09:30:00,125.24,125.24,124.39,124.46,105205.0,114.961,114.961,114.1807,114.245,105205.0
2019-04-12 09:35:00,124.5,124.51,124.14,124.33,35557.0,114.2817,114.2909,113.9512,114.1256,35557.0
2019-04-12 09:40:00,124.29,124.45,124.26,124.42,26398.0,114.0889,114.2358,114.0614,114.2083,26398.0
2019-04-12 09:45:00,124.43,124.58,124.26,124.37,93231.0,114.2174,114.3551,114.0614,114.1624,93231.0
2019-04-12 09:50:00,124.41,124.47,124.31,124.4,103941.0,114.1991,114.2541,114.1073,114.1899,103941.0
2019-04-12 09:55:00,124.41,124.45,124.1,124.12,94426.0,114.1991,114.2358,113.9145,113.9329,94426.0
2019-04-12 10:00:00,124.17,124.37,124.1,124.33,90337.0,113.9788,114.1624,113.9145,114.1256,90337.0
2019-04-12 10:05:00,124.34,124.34,124.06,124.07,69532.0,114.1348,114.1348,113.8778,113.887,69532.0
2019-04-12 10:10:00,124.08,124.15,123.94,124.05,65317.0,113.8962,113.9604,113.7676,113.8686,65317.0
2019-04-12 10:15:00,124.06,124.21,124.01,124.09,143108.0,113.8778,114.0155,113.8319,113.9053,143108.0
2019-04-12 10:20:00,124.09,124.14,124.05,124.09,102027.0,113.9053,113.9512,113.8686,113.9053,102027.0
2019-04-12 10:25:00,124.09,124.35,124.07,124.26,129613.0,113.9053,114.144,113.887,114.0614,129613.0
2019-04-12 10:30:00,124.26,124.71,124.26,124.58,45806.0,114.0614,114.4745,114.0614,114.3551,45806.0
2019-04-12 10:35:00,124.56,124.64,124.49,124.54,109306.0,114.3368,114.4102,114.2725,114.3184,109306.0
2019-04-12 10:40:00,124.54,124.57,124.45,124.51,111021.0,114.3184,114.3459,114.2358,114.2909,111021.0
2019-04-12 10:45:00,124.52,124.6,124.49,124.56,130207.0,114.3,114.3735,114.2725,114.3368,130207.0
2019-04-12 10:50:00,124.57,124.92,124.57,124.92,60770.0,114.3459,114.6672,114.3459,114.6672,60770.0
2019-04-12 10:55:00,124.93,124.93,124.71,124.82,34463.0,114.6764,114.6764,114.4745,114.5754,34463.0
2019-04-12 11:00:00,124.81,125.05,124.8,124.95,30869.0,114.5662,114.7865,114.5571,114.6948,30869.0
2019-04-12 11:05:00,124.93,124.99,124.81,124.83,37020.0,114.6764,114.7315,114.5662,114.5846,37020.0
2019-04-12 11:10:00,124.84,124.9,124.77,124.88,38551.0,114.5938,114.6489,114.5295,114.6305,38551.0
2019-04-12 11:15:00,124.87,124.96,124.83,124.9,55557.0,114.6213,114.7039,114.5846,114.6489,55557.0
2019-04-12 11:20:00,124.91,124.91,124.81,124.84,33419.0,114.658,114.658,114.5662,114.5938,33419.0
2019-04-12 11:25:00,124.83,124.93,124.81,124.87,44399.0,114.5846,114.6764,114.5662,114.6213,44399.0
2019-04-12 11:30:00,124.87,124.93,124.85,124.91,37087.0,114.6213,114.6764,114.603,114.658,37087.0
2019-04-12 11:35:00,124.91,124.91,124.82,124.88,49919.0,114.658,114.658,114.5754,114.6305,49919.0
2019-04-12 11:40:00,124.88,124.9,124.83,124.87,31201.0,114.6305,114.6489,114.5846,114.6213,31201.0
2019-04-12 11:45:00,124.85,124.87,124.81,124.87,11917.0,114.603,114.6213,114.5662,114.6213,11917.0
2019-04-12 11:50:00,124.87,124.87,124.74,124.75,19831.0,114.6213,114.6213,114.502,114.5112,19831.0
2019-04-12 11:55:00,124.74,124.77,124.7,124.72,20016.0,114.502,114.5295,114.4653,114.4836,20016.0
2019-04-12 12:00:00,124.72,124.74,124.61,124.61,16856.0,114.4836,114.502,114.3827,114.3827,16856.0
2019-04-12 12:05:00,124.64,124.7,124.6,124.61,20267.0,114.4102,114.4653,114.3735,114.3827,20267.0
2019-04-12 12:10:00,124.62,124.62,124.57,124.6,11365.0,114.3918,114.3918,114.3459,114.3735,11365.0
2019-04-12 12:15:00,124.6,124.71,124.59,124.66,19674.0,114.3735,114.4745,114.3643,114.4286,19674.0
2019-04-12 12:20:00,124.65,124.7,124.57,124.6,17655.0,114.4194,114.4653,114.3459,114.3735,17655.0
2019-04-12 12:25:00,124.58,124.58,124.31,124.33,38177.0,114.3551,114.3551,114.1073,114.1256,38177.0
2019-04-12 12:30:00,124.32,124.39,124.28,124.37,12045.0,114.1165,114.1807,114.0797,114.1624,12045.0
2019-04-12 12:35:00,124.38,124.43,124.37,124.43,12649.0,114.1715,114.2174,114.1624,114.2174,12649.0
2019-04-12 12:40:00,124.38,124.47,124.38,124.47,12044.0,114.1715,114.2541,114.1715,114.2541,12044.0
2019-04-12 12:45:00,124.47,124.49,124.38,124.39,11924.0,114.2541,114.2725,114.1715,114.1807,11924.0
2019-04-12 12:50:00,124.39,124.44,124.33,124.33,26205.0,114.1807,114.2266,114.1256,114.1256,26205.0
2019-04-12 12:55:00,124.34,124.36,124.21,124.24,70977.0,114.1348,114.1532,114.0155,114.043,70977.0
2019-04-12 13:00:00,124.25,124.25,124.17,124.19,31153.0,114.0522,114.0522,113.9788,113.9971,31153.0
2019-04-12 13:05:00,124.19,124.23,124.12,124.13,28614.0,113.9971,114.0338,113.9329,113.9421,28614.0
2019-04-12 13:10:00,124.13,124.13,124.05,124.07,21890.0,113.9421,113.9421,113.8686,113.887,21890.0
2019-04-12 13:15:00,124.08,124.1,124.06,124.08,19045.0,113.8962,113.9145,113.8778,113.8962,19045.0
2019-04-12 13:20:00,124.08,124.09,124.05,124.06,20559.0,113.8962,113.9053,113.8686,113.8778,20559.0
2019-04-12 13:25:00,124.07,124.08,124.02,124.03,33158.0,113.887,113.8962,113.8411,113.8503,33158.0
2019-04-12 13:30:00,124.03,124.07,124.01,124.04,36301.0,113.8503,113.887,113.8319,113.8594,36301.0
2019-04-12 13:35:00,124.02,124.06,123.91,124.06,26268.0,113.8411,113.8778,113.7401,113.8778,26268.0
2019-04-12 13:40:00,124.08,124.08,124.02,124.06,35181.0,113.8962,113.8962,113.8411,113.8778,35181.0
2019-04-12 13:45:00,124.05,124.06,124.02,124.03,18851.0,113.8686,113.8778,113.8411,113.8503,18851.0
2019-04-12 13:50:00,124.02,124.02,123.95,124.0,12959.0,113.8411,113.8411,113.7768,113.8227,12959.0
2019-04-12 13:55:00,124.0,124.0,123.85,123.85,23107.0,113.8227,113.8227,113.685,113.685,23107.0
2019-04-12 14:00:00,123.85,123.85,123.76,123.76,44031.0,113.685,113.685,113.6024,113.6024,44031.0
2019-04-12 14:05:00,123.76,123.78,123.71,123.74,65514.0,113.6024,113.6208,113.5565,113.5841,65514.0
2019-04-12 14:10:00,123.75,123.79,123.73,123.78,42788.0,113.5932,113.63,113.5749,113.6208,42788.0
2019-04-12 14:15:00,123.78,123.8,123.67,123.69,40576.0,113.6208,113.6391,113.5198,113.5382,40576.0
2019-04-12 14:20:00,123.67,123.75,123.66,123.7,28082.0,113.5198,113.5932,113.5106,113.5473,28082.0
2019-04-12 14:25:00,123.69,123.78,123.69,123.77,45127.0,113.5382,113.6208,113.5382,113.6116,45127.0
2019-04-12 14:30:00,123.77,123.78,123.71,123.73,29588.0,113.6116,113.6208,113.5565,113.5749,29588.0
2019-04-12 14:35:00,123.73,123.78,123.66,123.75,37156.0,113.5749,113.6208,113.5106,113.5932,37156.0
2019-04-12 14:40:00,123.75,123.75,123.6,123.6,40449.0,113.5932,113.5932,113.4556,113.4556,40449.0
2019-04-12 14:45:00,123.6,123.61,123.55,123.56,31379.0,113.4556,113.4647,113.4097,113.4188,31379.0
2019-04-12 14:50:00,123.56,123.6,123.54,123.6,24572.0,113.4188,113.4556,113.4005,113.4556,24572.0
2019-04-12 14:55:00,123.6,123.71,123.6,123.61,24637.0,113.4556,113.5565,113.4556,113.4647,24637.0
2019-04-12 15:00:00,123.61,123.61,123.51,123.51,38623.0,113.4647,113.4647,113.3729,113.3729,38623.0
2019-04-12 15:05:00,123.51,123.53,123.44,123.49,80564.0,113.3729,113.3913,113.3087,113.3546,80564.0
2019-04-12 15:10:00,123.49,123.51,123.31,123.34,91093.0,113.3546,113.3729,113.1894,113.2169,91093.0
2019-04-12 15:15:00,123.34,123.38,123.31,123.33,57513.0,113.2169,113.2536,113.1894,113.2077,57513.0
2019-04-12 15:20:00,123.32,123.53,123.29,123.51,105164.0,113.1985,113.3913,113.171,113.3729,105164.0
2019-04-12 15:25:00,123.5,123.51,123.32,123.34,44453.0,113.3638,113.3729,113.1985,113.2169,44453.0
2019-04-12 15:30:00,123.34,123.5,123.32,123.45,74222.0,113.2169,113.3638,113.1985,113.3179,74222.0
2019-04-12 15:35:00,123.46,123.53,123.45,123.46,84825.0,113.327,113.3913,113.3179,113.327,84825.0
2019-04-12 15:40:00,123.45,123.5,123.43,123.44,98583.0,113.3179,113.3638,113.2995,113.3087,98583.0
2019-04-12 15:45:00,123.44,123.48,123.34,123.39,109220.0,113.3087,113.3454,113.2169,113.2628,109220.0
2019-04-12 15:50:00,123.39,123.4,123.14,123.14,177481.0,113.2628,113.272,113.0333,113.0333,177481.0
2019-04-12 15:55:00,123.15,123.21,123.02,123.06,429539.0,113.0425,113.0976,112.9232,112.9599,429539.0
2019-04-15 09:30:00,123.77,123.77,123.15,123.64,70800.0,113.6116,113.6116,113.0425,113.4923,70800.0
2019-04-15 09:35:00,123.6,123.88,123.55,123.74,44444.0,113.4556,113.7126,113.4097,113.5841,44444.0
2019-04-15 09:40:00,123.8,124.1,123.74,124.03,43048.0,113.6391,113.9145,113.5841,113.8503,43048.0
2019-04-15 09:45:00,124.08,124.16,123.88,123.99,53345.0,113.8962,113.9696,113.7126,113.8135,53345.0
2019-04-15 09:50:00,124.0,124.04,123.8,123.84,29008.0,113.8227,113.8594,113.6391,113.6759,29008.0
2019-04-15 09:55:00,123.84,123.91,123.69,123.77,40719.0,113.6759,113.7401,113.5382,113.6116,40719.0
2019-04-15 10:00:00,123.81,123.92,123.68,123.83,30902.0,113.6483,113.7493,113.529,113.6667,30902.0
2019-04-15 10:05:00,123.86,123.98,123.81,123.92,51098.0,113.6942,113.8044,113.6483,113.7493,51098.0
2019-04-15 10:10:00,123.91,124.17,123.88,124.15,26152.0,113.7401,113.9788,113.7126,113.9604,26152.0
2019-04-15 10:15:00,124.15,124.24,124.11,124.22,26550.0,113.9604,114.043,113.9237,114.0247,26550.0
2019-04-15 10:20:00,124.23,124.28,124.06,124.06,56575.0,114.0338,114.0797,113.8778,113.8778,56575.0
2019-04-15 10:25:00,124.09,124.11,123.97,124.03,33029.0,113.9053,113.9237,113.7952,113.8503,33029.0
2019-04-15 10:30:00,124.03,124.24,124.01,124.12,42699.0,113.8503,114.043,113.8319,113.9329,42699.0
2019-04-15 10:35:00,124.13,124.16,123.99,124.0,49230.0,113.9421,113.9696,113.8135,113.8227,49230.0
2019-04-15 10:40:00,124.01,124.08,123.95,124.0,32478.0,113.8319,113.8962,113.7768,113.8227,32478.0
2019-04-15 10:45:00,123.99,124.01,123.84,123.93,25492.0,113.8135,113.8319,113.6759,113.7585,25492.0
2019-04-15 10:50:00,123.95,124.06,123.94,124.05,29296.0,113.7768,113.8778,113.7676,113.8686,29296.0
2019-04-15 10:55:00,124.05,124.12,123.95,124.09,36700.0,113.8686,113.9329,113.7768,113.9053,36700.0
2019-04-15 11:00:00,124.09,124.27,124.07,124.24,31730.0,113.9053,114.0706,113.887,114.043,31730.0
2019-04-15 11:05:00,124.24,124.32,124.22,124.25,31323.0,114.043,114.1165,114.0247,114.0522,31323.0
2019-04-15 11:10:00,124.26,124.31,124.14,124.16,106916.0,114.0614,114.1073,113.9512,113.9696,106916.0
2019-04-15 11:15:00,124.15,124.32,124.15,124.28,49040.0,113.9604,114.1165,113.9604,114.0797,49040.0
2019-04-15 11:20:00,124.28,124.35,124.23,124.27,91954.0,114.0797,114.144,114.0338,114.0706,91954.0
2019-04-15 11:25:00,124.26,124.34,124.22,124.22,68819.0,114.0614,114.1348,114.0247,114.0247,68819.0
2019-04-15 11:30:00,124.23,124.28,124.09,124.16,41727.0,114.0338,114.0797,113.9053,113.9696,41727.0
2019-04-15 11:35:00,124.14,124.23,124.09,124.22,34386.0,113.9512,114.0338,113.9053,114.0247,34386.0
2019-04-15 11:40:00,124.21,124.21,124.11,124.11,23858.0,114.0155,114.0155,113.9237,113.9237,23858.0
2019-04-15 11:45:00,124.1,124.14,123.96,124.0,25704.0,113.9145,113.9512,113.786,113.8227,25704.0
2019-04-15 11:50:00,123.97,124.12,123.95,124.09,41248.0,113.7952,113.9329,113.7768,113.9053,41248.0
2019-04-15 11:55:00,124.09,124.14,124.05,124.1,39463.0,113.9053,113.9512,113.8686,113.9145,39463.0
2019-04-15 12:00:00,124.1,124.15,124.07,124.09,37905.0,113.9145,113.9604,113.887,113.9053,37905.0
2019-04-15 12:05:00,124.1,124.11,124.06,124.07,25735.0,113.9145,113.9237,113.8778,113.887,25735.0
2019-04-15 12:10:00,124.06,124.16,124.06,124.1,29652.0,113.8778,113.9696,113.8778,113.9145,29652.0
2019-04-15 12:15:00,124.1,124.16,124.05,124.16,24564.0,113.9145,113.9696,113.8686,113.9696,24564.0
2019-04-15 12:20:00,124.17,124.17,124.09,124.13,22921.0,113.9788,113.9788,113.9053,113.9421,22921.0
2019-04-15 12:25:00,124.14,124.2,124.11,124.15,51837.0,113.9512,114.0063,113.9237,113.9604,51837.0
2019-04-15 12:30:00,124.15,124.17,124.11,124.13,84739.0,113.9604,113.9788,113.9237,113.9421,84739.0
2019-04-15 12:35:00,124.13,124.16,124.11,124.16,67342.0,113.9421,113.9696,113.9237,113.9696,67342.0
2019-04-15 12:40:00,124.16,124.16,124.12,124.15,32569.0,113.9696,113.9696,113.9329,113.9604,32569.0
2019-04-15 12:45:00,124.15,124.17,124.13,124.15,35758.0,113.9604,113.9788,113.9421,113.9604,35758.0
2019-04-15 12:50:00,124.15,124.17,124.13,124.15,47823.0,113.9604,113.9788,113.9421,113.9604,47823.0
2019-04-15 12:55:00,124.14,124.16,124.11,124.15,36780.0,113.9512,113.9696,113.9237,113.9604,36780.0
2019-04-15 13:00:00,124.14,124.17,124.13,124.16,28506.0,113.9512,113.9788,113.9421,113.9696,28506.0
2019-04-15 13:05:00,124.16,124.17,124.14,124.15,51137.0,113.9696,113.9788,113.9512,113.9604,51137.0
2019-04-15 13:10:00,124.15,124.17,124.13,124.16,54419.0,113.9604,113.9788,113.9421,113.9696,54419.0
2019-04-15 13:15:00,124.16,124.26,124.13,124.16,79802.0,113.9696,114.0614,113.9421,113.9696,79802.0
2019-04-15 13:20:00,124.17,124.19,124.15,124.18,22330.0,113.9788,113.9971,113.9604,113.988,22330.0
2019-04-15 13:25:00,124.18,124.19,124.17,124.18,22143.0,113.988,113.9971,113.9788,113.988,22143.0
2019-04-15 13:30:00,124.18,124.2,124.17,124.18,23333.0,113.988,114.0063,113.9788,113.988,23333.0
2019-04-15 13:35:00,124.19,124.2,124.17,124.19,23258.0,113.9971,114.0063,113.9788,113.9971,23258.0
2019-04-15 13:40:00,124.19,124.21,124.17,124.17,48186.0,113.9971,114.0155,113.9788,113.9788,48186.0
2019-04-15 13:45:00,124.17,124.19,124.17,124.18,32601.0,113.9788,113.9971,113.9788,113.988,32601.0
2019-04-15 13:50:00,124.18,124.2,124.16,124.18,43984.0,113.988,114.0063,113.9696,113.988,43984.0
2019-04-15 13:55:00,124.18,124.2,124.16,124.18,52123.0,113.988,114.0063,113.9696,113.988,52123.0
2019-04-15 14:00:00,124.17,124.19,124.16,124.19,48114.0,113.9788,113.9971,113.9696,113.9971,48114.0
2019-04-15 14:05:00,124.19,124.19,124.15,124.19,57115.0,113.9971,113.9971,113.9604,113.9971,57115.0
2019-04-15 14:10:00,124.18,124.18,124.13,124.14,27717.0,113.988,113.988,113.9421,113.9512,27717.0
2019-04-15 14:15:00,124.14,124.16,124.11,124.12,23270.0,113.9512,113.9696,113.9237,113.9329,23270.0
2019-04-15 14:20:00,124.13,124.13,124.08,124.13,25689.0,113.9421,113.9421,113.8962,113.9421,25689.0
2019-04-15 14:25:00,124.12,124.12,124.07,124.12,24864.0,113.9329,113.9329,113.887,113.9329,24864.0
2019-04-15 14:30:00,124.12,124.15,124.11,124.14,24891.0,113.9329,113.9604,113.9237,113.9512,24891.0
2019-04-15 14:35:00,124.14,124.14,124.09,124.12,27771.0,113.9512,113.9512,113.9053,113.9329,27771.0
2019-04-15 14:40:00,124.12,124.15,124.1,124.13,26374.0,113.9329,113.9604,113.9145,113.9421,26374.0
2019-04-15 14:45:00,124.13,124.16,124.08,124.15,36375.0,113.9421,113.9696,113.8962,113.9604,36375.0
2019-04-15 14:50:00,124.15,124.22,124.11,124.12,79535.0,113.9604,114.0247,113.9237,113.9329,79535.0
2019-04-15 14:55:00,124.12,124.13,124.06,124.1,43421.0,113.9329,113.9421,113.8778,113.9145,43421.0
2019-04-15 15:00:00,124.1,124.14,124.07,124.14,33633.0,113.9145,113.9512,113.887,113.9512,33633.0
2019-04-15 15:05:00,124.14,124.18,124.12,124.17,31076.0,113.9512,113.988,113.9329,113.9788,31076.0
2019-04-15 15:10:00,124.17,124.18,124.11,124.13,64061.0,113.9788,113.988,113.9237,113.9421,64061.0
2019-04-15 15:15:00,124.13,124.13,124.06,124.09,65451.0,113.9421,113.9421,113.8778,113.9053,65451.0
2019-04-15 15:20:00,124.1,124.11,124.06,124.07,73655.0,113.9145,113.9237,113.8778,113.887,73655.0
2019-04-15 15:25:00,124.08,124.1,124.01,124.08,50216.0,113.8962,113.9145,113.8319,113.8962,50216.0
2019-04-15 15:30:00,124.08,124.11,124.07,124.1,70291.0,113.8962,113.9237,113.887,113.9145,70291.0
2019-04-15 15:35:00,124.09,124.1,124.04,124.07,77215.0,113.9053,113.9145,113.8594,113.887,77215.0
2019-04-15 15:40:00,124.06,124.08,124.02,124.07,65660.0,113.8778,113.8962,113.8411,113.887,65660.0
2019-04-15 15:45:00,124.07,124.12,124.07,124.11,90881.0,113.887,113.9329,113.887,113.9237,90881.0
2019-04-15 15:50:00,124.11,124.11,124.03,124.09,73842.0,113.9237,113.9237,113.8503,113.9053,73842.0
2019-04-15 15:55:00,124.09,124.12,124.06,124.09,211861.0,113.9053,113.9329,113.8778,113.9053,211861.0
2019-04-16 09:30:00,124.93,124.93,124.27,124.39,74236.0,114.6764,114.6764,114.0706,114.1807,74236.0
2019-04-16 09:35:00,124.39,124.67,124.39,124.58,58801.0,114.1807,114.4377,114.1807,114.3551,58801.0
2019-04-16 09:40:00,124.59,124.61,124.3,124.31,37882.0,114.3643,114.3827,114.0981,114.1073,37882.0
2019-04-16 09:45:00,124.3,124.39,124.18,124.2,57715.0,114.0981,114.1807,113.988,114.0063,57715.0
2019-04-16 09:50:00,124.22,124.3,124.19,124.25,62842.0,114.0247,114.0981,113.9971,114.0522,62842.0
2019-04-16 09:55:00,124.24,124.28,124.18,124.26,45199.0,114.043,114.0797,113.988,114.0614,45199.0
2019-04-16 10:00:00,124.26,124.4,124.23,124.27,89848.0,114.0614,114.1899,114.0338,114.0706,89848.0
2019-04-16 10:05:00,124.29,124.31,124.11,124.15,48238.0,114.0889,114.1073,113.9237,113.9604,48238.0
2019-04-16 10:10:00,124.12,124.19,124.09,124.13,32391.0,113.9329,113.9971,113.9053,113.9421,32391.0
2019-04-16 10:15:00,124.14,124.18,123.96,123.96,22442.0,113.9512,113.988,113.786,113.786,22442.0
2019-04-16 10:20:00,123.96,124.03,123.91,123.97,22286.0,113.786,113.8503,113.7401,113.7952,22286.0
2019-04-16 10:25:00,123.97,123.97,123.82,123.84,24246.0,113.7952,113.7952,113.6575,113.6759,24246.0
2019-04-16 10:30:00,123.84,123.93,123.73,123.87,40492.0,113.6759,113.7585,113.5749,113.7034,40492.0
2019-04-16 10:35:00,123.87,124.07,123.87,124.01,27282.0,113.7034,113.887,113.7034,113.8319,27282.0
2019-04-16 10:40:00,124.0,124.02,123.84,123.88,23454.0,113.8227,113.8411,113.6759,113.7126,23454.0
2019-04-16 10:45:00,123.85,123.97,123.81,123.95,62487.0,113.685,113.7952,113.6483,113.7768,62487.0
2019-04-16 10:50:00,123.94,123.94,123.85,123.87,23951.0,113.7676,113.7676,113.685,113.7034,23951.0
2019-04-16 10:55:00,123.88,123.9,123.67,123.67,32352.0,113.7126,113.7309,113.5198,113.5198,32352.0
2019-04-16 11:00:00,123.68,123.71,123.62,123.71,25896.0,113.529,113.5565,113.4739,113.5565,25896.0
2019-04-16 11:05:00,123.71,123.86,123.7,123.73,22969.0,113.5565,113.6942,113.5473,113.5749,22969.0
2019-04-16 11:10:00,123.73,123.73,123.63,123.7,31410.0,113.5749,113.5749,113.4831,113.5473,31410.0
2019-04-16 11:15:00,123.69,123.69,123.63,123.64,28352.0,113.5382,113.5382,113.4831,113.4923,28352.0
2019-04-16 11:20:00,123.66,123.74,123.58,123.64,28918.0,113.5106,113.5841,113.4372,113.4923,28918.0
2019-04-16 11:25:00,123.64,123.64,123.33,123.34,31549.0,113.4923,113.4923,113.2077,113.2169,31549.0
2019-04-16 11:30:00,123.35,123.37,123.21,123.31,51037.0,113.2261,113.2444,113.0976,113.1894,51037.0
2019-04-16 11:35:00,123.33,123.37,123.27,123.29,46928.0,113.2077,113.2444,113.1526,113.171,46928.0
2019-04-16 11:40:00,123.29,123.32,123.14,123.14,23451.0,113.171,113.1985,113.0333,113.0333,23451.0
2019-04-16 11:45:00,123.13,123.21,123.04,123.04,23815.0,113.0241,113.0976,112.9415,112.9415,23815.0
2019-04-16 11:50:00,123.05,123.07,122.96,122.99,40121.0,112.9507,112.9691,112.8681,112.8956,40121.0
2019-04-16 11:55:00,122.99,123.0,122.76,122.78,34815.0,112.8956,112.9048,112.6845,112.7029,34815.0
2019-04-16 12:00:00,122.78,122.82,122.75,122.78,36657.0,112.7029,112.7396,112.6753,112.7029,36657.0
2019-04-16 12:05:00,122.78,122.79,122.68,122.77,38057.0,112.7029,112.712,112.6111,112.6937,38057.0
2019-04-16 12:10:00,122.76,122.79,122.69,122.74,32422.0,112.6845,112.712,112.6202,112.6661,32422.0
2019-04-16 12:15:00,122.75,122.85,122.71,122.71,26758.0,112.6753,112.7671,112.6386,112.6386,26758.0
2019-04-16 12:20:00,122.71,122.75,122.66,122.7,29753.0,112.6386,112.6753,112.5927,112.6294,29753.0
2019-04-16 12:25:00,122.7,122.75,122.64,122.69,29139.0,112.6294,112.6753,112.5743,112.6202,29139.0
2019-04-16 12:30:00,122.69,122.7,122.59,122.67,26231.0,112.6202,112.6294,112.5284,112.6019,26231.0
2019-04-16 12:35:00,122.67,122.71,122.58,122.7,22643.0,112.6019,112.6386,112.5193,112.6294,22643.0
2019-04-16 12:40:00,122.7,122.75,122.65,122.71,25026.0,112.6294,112.6753,112.5835,112.6386,25026.0
2019-04-16 12:45:00,122.7,122.78,122.67,122.69,25040.0,112.6294,112.7029,112.6019,112.6202,25040.0
2019-04-16 12:50:00,122.7,122.74,122.63,122.69,26371.0,112.6294,112.6661,112.5652,112.6202,26371.0
2019-04-16 12:55:00,122.69,122.74,122.61,122.73,31245.0,112.6202,112.6661,112.5468,112.657,31245.0
2019-04-16 13:00:00,122.72,122.77,122.71,122.71,26412.0,112.6478,112.6937,112.6386,112.6386,26412.0
2019-04-16 13:05:00,122.72,122.77,122.62,122.62,33018.0,112.6478,112.6937,112.556,112.556,33018.0
2019-04-16 13:10:00,122.61,122.66,122.6,122.62,20791.0,112.5468,112.5927,112.5376,112.556,20791.0
2019-04-16 13:15:00,122.62,122.66,122.6,122.63,29065.0,112.556,112.5927,112.5376,112.5652,29065.0
2019-04-16 13:20:00,122.62,122.63,122.51,122.54,27403.0,112.556,112.5652,112.455,112.4826,27403.0
2019-04-16 13:25:00,122.55,122.62,122.52,122.56,22098.0,112.4917,112.556,112.4642,112.5009,22098.0
2019-04-16 13:30:00,122.57,122.57,122.42,122.45,35709.0,112.5101,112.5101,112.3724,112.3999,35709.0
2019-04-16 13:35:00,122.45,122.46,122.34,122.36,22118.0,112.3999,112.4091,112.299,112.3173,22118.0
2019-04-16 13:40:00,122.35,122.35,122.02,122.22,63397.0,112.3081,112.3081,112.0052,112.1888,63397.0
2019-04-16 13:45:00,122.22,122.32,122.18,122.19,46287.0,112.1888,112.2806,112.1521,112.1613,46287.0
2019-04-16 13:50:00,122.19,122.19,121.91,121.92,46225.0,112.1613,112.1613,111.9043,111.9134,46225.0
2019-04-16 13:55:00,121.92,121.94,121.77,121.83,47897.0,111.9134,111.9318,111.7758,111.8308,47897.0
2019-04-16 14:00:00,121.82,121.92,121.74,121.77,74137.0,111.8216,111.9134,111.7482,111.7758,74137.0
2019-04-16 14:05:00,121.77,121.77,121.36,121.37,78491.0,111.7758,111.7758,111.3994,111.4086,78491.0
2019-04-16 14:10:00,121.36,121.62,121.3,121.61,77939.0,111.3994,111.6381,111.3443,111.6289,77939.0
2019-04-16 14:15:00,121.61,121.67,121.54,121.64,41964.0,111.6289,111.684,111.5646,111.6564,41964.0
2019-04-16 14:20:00,121.64,121.69,121.51,121.58,78426.0,111.6564,111.7023,111.5371,111.6013,78426.0
2019-04-16 14:25:00,121.59,121.65,121.45,121.57,42510.0,111.6105,111.6656,111.482,111.5922,42510.0
2019-04-16 14:30:00,121.57,121.61,121.48,121.59,46541.0,111.5922,111.6289,111.5096,111.6105,46541.0
2019-04-16 14:35:00,121.58,121.62,121.49,121.5,70772.0,111.6013,111.6381,111.5187,111.5279,70772.0
2019-04-16 14:40:00,121.5,121.51,121.42,121.43,41937.0,111.5279,111.5371,111.4545,111.4637,41937.0
2019-04-16 14:45:00,121.44,121.47,121.24,121.27,62772.0,111.4728,111.5004,111.2893,111.3168,62772.0
2019-04-16 14:50:00,121.28,121.29,121.12,121.17,56508.0,111.326,111.3351,111.1791,111.225,56508.0
2019-04-16 14:55:00,121.17,121.24,121.04,121.14,92400.0,111.225,111.2893,111.1057,111.1975,92400.0
2019-04-16 15:00:00,121.14,121.14,120.94,120.95,65361.0,111.1975,111.1975,111.0139,111.0231,65361.0
2019-04-16 15:05:00,120.96,121.05,120.89,120.95,83738.0,111.0322,111.1148,110.968,111.0231,83738.0
2019-04-16 15:10:00,120.96,121.03,120.91,120.92,72397.0,111.0322,111.0965,110.9863,110.9955,72397.0
2019-04-16 15:15:00,120.91,120.93,120.81,120.83,68737.0,110.9863,111.0047,110.8945,110.9129,68737.0
2019-04-16 15:20:00,120.82,120.85,120.63,120.64,97906.0,110.9037,110.9313,110.7293,110.7385,97906.0
2019-04-16 15:25:00,120.64,120.73,120.48,120.5,108949.0,110.7385,110.8211,110.5916,110.61,108949.0
2019-04-16 15:30:00,120.49,120.5,120.02,120.07,197258.0,110.6008,110.61,110.1694,110.2153,197258.0
2019-04-16 15:35:00,120.07,120.14,119.79,120.13,260203.0,110.2153,110.2795,109.9583,110.2704,260203.0
2019-04-16 15:40:00,120.13,120.23,120.0,120.0,231415.0,110.2704,110.3621,110.151,110.151,231415.0
2019-04-16 15:45:00,120.01,120.13,120.0,120.02,246780.0,110.1602,110.2704,110.151,110.1694,246780.0
2019-04-16 15:50:00,120.02,120.15,119.92,120.02,359838.0,110.1694,110.2887,110.0776,110.1694,359838.0
2019-04-16 15:55:00,120.03,120.1,119.92,119.95,460771.0,110.1786,110.2428,110.0776,110.1051,460771.0
2019-04-17 09:30:00,120.0,120.06,119.01,119.13,115372.0,110.151,110.2061,109.2423,109.3524,115372.0
2019-04-17 09:35:00,119.05,119.28,118.32,119.05,133135.0,109.279,109.4901,108.6089,109.279,133135.0
2019-04-17 09:40:00,118.97,119.04,117.96,118.12,217138.0,109.2056,109.2698,108.2785,108.4253,217138.0
2019-04-17 09:45:00,118.19,118.19,117.43,118.07,230170.0,108.4896,108.4896,107.792,108.3794,230170.0
2019-04-17 09:50:00,118.07,118.25,117.76,117.95,248708.0,108.3794,108.5447,108.0949,108.2693,248708.0
2019-04-17 09:55:00,117.94,118.06,117.39,117.79,137540.0,108.2601,108.3702,107.7552,108.1224,137540.0
2019-04-17 10:00:00,117.8,117.86,117.55,117.57,147928.0,108.1316,108.1867,107.9021,107.9205,147928.0
2019-04-17 10:05:00,117.59,117.73,117.16,117.4,185640.0,107.9388,108.0673,107.5441,107.7644,185640.0
2019-04-17 10:10:00,117.43,117.48,116.89,117.28,199052.0,107.792,107.8379,107.2963,107.6543,199052.0
2019-04-17 10:15:00,117.27,117.46,116.89,117.23,272578.0,107.6451,107.8195,107.2963,107.6084,272578.0
2019-04-17 10:20:00,117.26,117.28,116.8,116.95,331608.0,107.6359,107.6543,107.2137,107.3514,331608.0
2019-04-17 10:25:00,116.95,117.1,116.85,116.85,125045.0,107.3514,107.489,107.2596,107.2596,125045.0
2019-04-17 10:30:00,116.85,116.94,116.39,116.63,144670.0,107.2596,107.3422,106.8373,107.0576,144670.0
2019-04-17 10:35:00,116.65,116.95,116.47,116.93,147629.0,107.076,107.3514,106.9107,107.333,147629.0
2019-04-17 10:40:00,116.94,117.06,116.86,117.01,217181.0,107.3422,107.4523,107.2687,107.4064,217181.0
2019-04-17 10:45:00,117.0,117.12,116.92,116.95,159288.0,107.3972,107.5074,107.3238,107.3514,159288.0
2019-04-17 10:50:00,116.92,117.03,116.86,116.9,194784.0,107.3238,107.4248,107.2687,107.3055,194784.0
2019-04-17 10:55:00,116.88,116.99,116.85,116.91,95083.0,107.2871,107.3881,107.2596,107.3146,95083.0
2019-04-17 11:00:00,116.92,116.97,116.84,116.95,122321.0,107.3238,107.3697,107.2504,107.3514,122321.0
2019-04-17 11:05:00,116.95,117.08,116.9,116.97,97108.0,107.3514,107.4707,107.3055,107.3697,97108.0
2019-04-17 11:10:00,116.97,117.04,116.75,116.94,191246.0,107.3697,107.434,107.1678,107.3422,191246.0
2019-04-17 11:15:00,116.93,117.03,116.82,116.94,148793.0,107.333,107.4248,107.232,107.3422,148793.0
2019-04-17 11:20:00,116.92,116.92,116.55,116.77,124920.0,107.3238,107.3238,106.9842,107.1861,124920.0
2019-04-17 11:25:00,116.79,117.12,116.79,116.92,186376.0,107.2045,107.5074,107.2045,107.3238,186376.0
2019-04-17 11:30:00,116.93,117.08,116.87,117.01,93586.0,107.333,107.4707,107.2779,107.4064,93586.0
2019-04-17 11:35:00,117.0,117.02,116.82,116.91,78957.0,107.3972,107.4156,107.232,107.3146,78957.0
2019-04-17 11:40:00,116.9,116.98,116.68,116.73,112484.0,107.3055,107.3789,107.1035,107.1494,112484.0
2019-04-17 11:45:00,116.73,117.05,116.72,116.97,92072.0,107.1494,107.4431,107.1402,107.3697,92072.0
2019-04-17 11:50:00,116.97,117.05,116.79,116.8,97022.0,107.3697,107.4431,107.2045,107.2137,97022.0
2019-04-17 11:55:00,116.81,116.84,116.71,116.78,127471.0,107.2228,107.2504,107.131,107.1953,127471.0
2019-04-17 12:00:00,116.78,116.9,116.71,116.74,119149.0,107.1953,107.3055,107.131,107.1586,119149.0
2019-04-17 12:05:00,116.75,116.75,116.54,116.57,143032.0,107.1678,107.1678,106.975,107.0025,143032.0
2019-04-17 12:10:00,116.59,116.81,116.51,116.79,89654.0,107.0209,107.2228,106.9475,107.2045,89654.0
2019-04-17 12:15:00,116.78,116.83,116.71,116.81,69332.0,107.1953,107.2412,107.131,107.2228,69332.0
2019-04-17 12:20:00,116.81,116.88,116.76,116.83,55663.0,107.2228,107.2871,107.1769,107.2412,55663.0
2019-04-17 12:25:00,116.81,117.01,116.81,116.99,45477.0,107.2228,107.4064,107.2228,107.3881,45477.0
2019-04-17 12:30:00,116.99,117.03,116.87,116.87,42683.0,107.3881,107.4248,107.2779,107.2779,42683.0
2019-04-17 12:35:00,116.86,116.94,116.76,116.78,38964.0,107.2687,107.3422,107.1769,107.1953,38964.0
2019-04-17 12:40:00,116.79,116.86,116.75,116.8,41435.0,107.2045,107.2687,107.1678,107.2137,41435.0
2019-04-17 12:45:00,116.79,116.81,116.73,116.8,35091.0,107.2045,107.2228,107.1494,107.2137,35091.0
2019-04-17 12:50:00,116.78,116.9,116.77,116.89,53195.0,107.1953,107.3055,107.1861,107.2963,53195.0
2019-04-17 12:55:00,116.89,117.03,116.87,116.92,49078.0,107.2963,107.4248,107.2779,107.3238,49078.0
2019-04-17 13:00:00,116.92,116.98,116.77,116.79,65032.0,107.3238,107.3789,107.1861,107.2045,65032.0
2019-04-17 13:05:00,116.81,116.84,116.71,116.8,85192.0,107.2228,107.2504,107.131,107.2137,85192.0
2019-04-17 13:10:00,116.8,116.86,116.79,116.8,74526.0,107.2137,107.2687,107.2045,107.2137,74526.0
2019-04-17 13:15:00,116.78,116.85,116.77,116.81,64739.0,107.1953,107.2596,107.1861,107.2228,64739.0
2019-04-17 13:20:00,116.81,116.88,116.68,116.75,100393.0,107.2228,107.2871,107.1035,107.1678,100393.0
2019-04-17 13:25:00,116.77,116.83,116.6,116.6,49712.0,107.1861,107.2412,107.0301,107.0301,49712.0
2019-04-17 13:30:00,116.6,116.63,116.42,116.5,83147.0,107.0301,107.0576,106.8649,106.9383,83147.0
2019-04-17 13:35:00,116.51,116.59,116.49,116.53,39722.0,106.9475,107.0209,106.9291,106.9658,39722.0
2019-04-17 13:40:00,116.53,116.62,116.53,116.57,41439.0,106.9658,107.0484,106.9658,107.0025,41439.0
2019-04-17 13:45:00,116.56,116.56,116.46,116.46,87008.0,106.9934,106.9934,106.9016,106.9016,87008.0
2019-04-17 13:50:00,116.46,116.54,116.38,116.47,92740.0,106.9016,106.975,106.8281,106.9107,92740.0
2019-04-17 13:55:00,116.47,116.47,116.07,116.1,76645.0,106.9107,106.9107,106.5436,106.5711,76645.0
2019-04-17 14:00:00,116.1,116.18,115.89,116.04,115766.0,106.5711,106.6445,106.3784,106.516,115766.0
2019-04-17 14:05:00,116.05,116.14,115.93,115.99,48084.0,106.5252,106.6078,106.4151,106.4701,48084.0
2019-04-17 14:10:00,115.99,116.06,115.95,116.0,113292.0,106.4701,106.5344,106.4334,106.4793,113292.0
2019-04-17 14:15:00,116.0,116.18,115.97,116.01,83055.0,106.4793,106.6445,106.4518,106.4885,83055.0
2019-04-17 14:20:00,116.01,116.04,115.93,116.01,72284.0,106.4885,106.516,106.4151,106.4885,72284.0
2019-04-17 14:25:00,116.01,116.06,115.9,116.06,83377.0,106.4885,106.5344,106.3875,106.5344,83377.0
2019-04-17 14:30:00,116.05,116.28,116.01,116.07,126666.0,106.5252,106.7363,106.4885,106.5436,126666.0
2019-04-17 14:35:00,116.08,116.43,116.06,116.42,61849.0,106.5528,106.874,106.5344,106.8649,61849.0
2019-04-17 14:40:00,116.42,116.44,116.24,116.31,124267.0,106.8649,106.8832,106.6996,106.7639,124267.0
2019-04-17 14:45:00,116.31,116.43,116.26,116.36,142787.0,106.7639,106.874,106.718,106.8098,142787.0
2019-04-17 14:50:00,116.36,116.52,116.31,116.35,100817.0,106.8098,106.9566,106.7639,106.8006,100817.0
2019-04-17 14:55:00,116.36,116.51,116.33,116.44,134017.0,106.8098,106.9475,106.7822,106.8832,134017.0
2019-04-17 15:00:00,116.45,116.52,116.38,116.51,107507.0,106.8924,106.9566,106.8281,106.9475,107507.0
2019-04-17 15:05:00,116.51,116.51,116.4,116.41,153597.0,106.9475,106.9475,106.8465,106.8557,153597.0
2019-04-17 15:10:00,116.42,116.57,116.4,116.44,109536.0,106.8649,107.0025,106.8465,106.8832,109536.0
2019-04-17 15:15:00,116.46,116.68,116.46,116.62,84364.0,106.9016,107.1035,106.9016,107.0484,84364.0
2019-04-17 15:20:00,116.62,116.63,116.42,116.48,83586.0,107.0484,107.0576,106.8649,106.9199,83586.0
2019-04-17 15:25:00,116.47,116.54,116.33,116.45,239272.0,106.9107,106.975,106.7822,106.8924,239272.0
2019-04-17 15:30:00,116.44,116.48,116.35,116.46,228616.0,106.8832,106.9199,106.8006,106.9016,228616.0
2019-04-17 15:35:00,116.46,116.48,116.35,116.45,245343.0,106.9016,106.9199,106.8006,106.8924,245343.0
2019-04-17 15:40:00,116.46,116.47,116.11,116.16,257427.0,106.9016,106.9107,106.5803,106.6262,257427.0
2019-04-17 15:45:00,116.16,116.29,115.99,116.23,424569.0,106.6262,106.7455,106.4701,106.6904,424569.0
2019-04-17 15:50:00,116.23,116.26,116.16,116.2,287762.0,106.6904,106.718,106.6262,106.6629,287762.0
2019-04-17 15:55:00,116.2,116.45,116.12,116.45,632371.0,106.6629,106.8924,106.5895,106.8924,632371.0
2019-04-18 09:30:00,116.23,116.3,115.67,115.98,285040.0,106.6904,106.7547,106.1764,106.461,285040.0
2019-04-18 09:35:00,116.03,116.59,115.73,116.52,100369.0,106.5069,107.0209,106.2315,106.9566,100369.0
2019-04-18 09:40:00,116.55,116.65,116.0,116.06,92647.0,106.9842,107.076,106.4793,106.5344,92647.0
2019-04-18 09:45:00,116.02,116.22,115.93,116.16,99360.0,106.4977,106.6813,106.4151,106.6262,99360.0
2019-04-18 09:50:00,116.17,116.21,115.76,115.84,102538.0,106.6354,106.6721,106.259,106.3325,102538.0
2019-04-18 09:55:00,115.86,115.89,114.74,115.09,153623.0,106.3508,106.3784,105.3227,105.644,153623.0
2019-04-18 10:00:00,115.09,115.11,114.64,114.96,108185.0,105.644,105.6624,105.2309,105.5247,108185.0
2019-04-18 10:05:00,114.96,114.96,114.44,114.73,323865.0,105.5247,105.5247,105.0474,105.3136,323865.0
2019-04-18 10:10:00,114.72,114.79,114.38,114.57,298301.0,105.3044,105.3686,104.9923,105.1667,298301.0
2019-04-18 10:15:00,114.58,114.68,114.29,114.36,202585.0,105.1759,105.2677,104.9097,104.9739,202585.0
2019-04-18 10:20:00,114.35,114.48,114.13,114.41,270529.0,104.9647,105.0841,104.7628,105.0198,270529.0
2019-04-18 10:25:00,114.42,114.51,114.25,114.34,123702.0,105.029,105.1116,104.873,104.9556,123702.0
2019-04-18 10:30:00,114.36,114.52,114.2,114.51,93625.0,104.9739,105.1208,104.8271,105.1116,93625.0
2019-04-18 10:35:00,114.53,114.78,114.44,114.59,76567.0,105.13,105.3595,105.0474,105.185,76567.0
2019-04-18 10:40:00,114.59,115.16,114.39,115.16,87877.0,105.185,105.7083,105.0015,105.7083,87877.0
2019-04-18 10:45:00,115.16,115.35,115.09,115.33,96503.0,105.7083,105.8827,105.644,105.8643,96503.0
2019-04-18 10:50:00,115.31,115.35,115.15,115.2,127867.0,105.846,105.8827,105.6991,105.745,127867.0
2019-04-18 10:55:00,115.19,115.19,114.97,114.97,49033.0,105.7358,105.7358,105.5339,105.5339,49033.0
2019-04-18 11:00:00,114.98,115.0,114.84,114.95,61587.0,105.543,105.5614,105.4145,105.5155,61587.0
2019-04-18 11:05:00,114.93,114.94,114.63,114.74,56139.0,105.4971,105.5063,105.2218,105.3227,56139.0
2019-04-18 11:10:00,114.75,114.82,114.62,114.66,65988.0,105.3319,105.3962,105.2126,105.2493,65988.0
2019-04-18 11:15:00,114.65,114.65,114.26,114.35,68987.0,105.2401,105.2401,104.8821,104.9647,68987.0
2019-04-18 11:20:00,114.36,114.61,114.28,114.54,69674.0,104.9739,105.2034,104.9005,105.1392,69674.0
2019-04-18 11:25:00,114.53,114.66,114.5,114.51,73666.0,105.13,105.2493,105.1024,105.1116,73666.0
2019-04-18 11:30:00,114.51,114.77,114.51,114.6,125337.0,105.1116,105.3503,105.1116,105.1942,125337.0
2019-04-18 11:35:00,114.6,115.0,114.6,115.0,51321.0,105.1942,105.5614,105.1942,105.5614,51321.0
2019-04-18 11:40:00,114.99,115.0,114.69,114.78,64292.0,105.5522,105.5614,105.2768,105.3595,64292.0
2019-04-18 11:45:00,114.8,114.82,114.68,114.79,87564.0,105.3778,105.3962,105.2677,105.3686,87564.0
2019-04-18 11:50:00,114.79,115.03,114.78,114.99,71535.0,105.3686,105.5889,105.3595,105.5522,71535.0
2019-04-18 11:55:00,114.99,115.06,114.89,115.04,47322.0,105.5522,105.6165,105.4604,105.5981,47322.0
2019-04-18 12:00:00,115.04,115.13,114.98,115.04,71986.0,105.5981,105.6807,105.543,105.5981,71986.0
2019-04-18 12:05:00,115.05,115.15,115.01,115.07,36464.0,105.6073,105.6991,105.5706,105.6257,36464.0
2019-04-18 12:10:00,115.07,115.24,115.05,115.15,78558.0,105.6257,105.7817,105.6073,105.6991,78558.0
2019-04-18 12:15:00,115.18,115.27,115.05,115.27,145005.0,105.7266,105.8092,105.6073,105.8092,145005.0
2019-04-18 12:20:00,115.28,115.32,115.1,115.22,60529.0,105.8184,105.8551,105.6532,105.7633,60529.0
2019-04-18 12:25:00,115.24,115.26,115.09,115.17,34685.0,105.7817,105.8001,105.644,105.7174,34685.0
2019-04-18 12:30:00,115.17,115.17,115.05,115.1,38303.0,105.7174,105.7174,105.6073,105.6532,38303.0
2019-04-18 12:35:00,115.11,115.14,115.05,115.07,38781.0,105.6624,105.6899,105.6073,105.6257,38781.0
2019-04-18 12:40:00,115.1,115.16,115.06,115.07,45181.0,105.6532,105.7083,105.6165,105.6257,45181.0
2019-04-18 12:45:00,115.07,115.08,114.94,115.0,54660.0,105.6257,105.6348,105.5063,105.5614,54660.0
2019-04-18 12:50:00,115.0,115.03,114.63,114.73,76107.0,105.5614,105.5889,105.2218,105.3136,76107.0
2019-04-18 12:55:00,114.71,114.8,114.61,114.63,28259.0,105.2952,105.3778,105.2034,105.2218,28259.0
2019-04-18 13:00:00,114.66,114.81,114.37,114.75,49158.0,105.2493,105.387,104.9831,105.3319,49158.0
2019-04-18 13:05:00,114.76,114.78,114.64,114.7,38587.0,105.3411,105.3595,105.2309,105.286,38587.0
2019-04-18 13:10:00,114.7,114.72,114.62,114.66,40425.0,105.286,105.3044,105.2126,105.2493,40425.0
2019-04-18 13:15:00,114.66,114.84,114.65,114.84,38174.0,105.2493,105.4145,105.2401,105.4145,38174.0
2019-04-18 13:20:00,114.84,115.05,114.81,115.05,38465.0,105.4145,105.6073,105.387,105.6073,38465.0
2019-04-18 13:25:00,115.05,115.16,115.01,115.05,41321.0,105.6073,105.7083,105.5706,105.6073,41321.0
2019-04-18 13:30:00,115.06,115.12,115.02,115.08,38420.0,105.6165,105.6715,105.5798,105.6348,38420.0
2019-04-18 13:35:00,115.07,115.31,115.06,115.17,77421.0,105.6257,105.846,105.6165,105.7174,77421.0
2019-04-18 13:40:00,115.18,115.41,115.15,115.39,55533.0,105.7266,105.9377,105.6991,105.9194,55533.0
2019-04-18 13:45:00,115.41,115.49,115.39,115.46,73566.0,105.9377,106.0112,105.9194,105.9836,73566.0
2019-04-18 13:50:00,115.46,115.63,115.35,115.6,119164.0,105.9836,106.1397,105.8827,106.1122,119164.0
2019-04-18 13:55:00,115.62,115.68,115.43,115.49,89054.0,106.1305,106.1856,105.9561,106.0112,89054.0
2019-04-18 14:00:00,115.5,115.57,115.37,115.37,41696.0,106.0204,106.0846,105.901,105.901,41696.0
2019-04-18 14:05:00,115.36,115.38,115.26,115.31,46118.0,105.8919,105.9102,105.8001,105.846,46118.0
2019-04-18 14:10:00,115.3,115.56,115.28,115.55,97075.0,105.8368,106.0754,105.8184,106.0663,97075.0
2019-04-18 14:15:00,115.53,115.6,115.35,115.35,34917.0,106.0479,106.1122,105.8827,105.8827,34917.0
2019-04-18 14:20:00,115.35,115.5,115.33,115.37,26192.0,105.8827,106.0204,105.8643,105.901,26192.0
2019-04-18 14:25:00,115.39,115.46,115.22,115.24,55658.0,105.9194,105.9836,105.7633,105.7817,55658.0
2019-04-18 14:30:00,115.23,115.29,115.16,115.17,45601.0,105.7725,105.8276,105.7083,105.7174,45601.0
2019-04-18 14:35:00,115.17,115.39,115.17,115.31,50548.0,105.7174,105.9194,105.7174,105.846,50548.0
2019-04-18 14:40:00,115.34,115.51,115.32,115.39,39606.0,105.8735,106.0295,105.8551,105.9194,39606.0
2019-04-18 14:45:00,115.41,115.46,115.35,115.36,41912.0,105.9377,105.9836,105.8827,105.8919,41912.0
2019-04-18 14:50:00,115.36,115.44,115.28,115.33,69236.0,105.8919,105.9653,105.8184,105.8643,69236.0
2019-04-18 14:55:00,115.36,115.38,115.23,115.26,121365.0,105.8919,105.9102,105.7725,105.8001,121365.0
2019-04-18 15:00:00,115.26,115.31,115.18,115.18,71932.0,105.8001,105.846,105.7266,105.7266,71932.0
2019-04-18 15:05:00,115.19,115.23,115.12,115.16,46556.0,105.7358,105.7725,105.6715,105.7083,46556.0
2019-04-18 15:10:00,115.15,115.41,115.12,115.41,59266.0,105.6991,105.9377,105.6715,105.9377,59266.0
2019-04-18 15:15:00,115.4,115.54,115.35,115.53,66960.0,105.9286,106.0571,105.8827,106.0479,66960.0
2019-04-18 15:20:00,115.53,115.68,115.51,115.67,34808.0,106.0479,106.1856,106.0295,106.1764,34808.0
2019-04-18 15:25:00,115.67,115.77,115.58,115.6,141968.0,106.1764,106.2682,106.0938,106.1122,141968.0
2019-04-18 15:30:00,115.58,115.6,115.47,115.5,83934.0,106.0938,106.1122,105.9928,106.0204,83934.0
2019-04-18 15:35:00,115.5,115.63,115.38,115.62,273661.0,106.0204,106.1397,105.9102,106.1305,273661.0
2019-04-18 15:40:00,115.63,115.64,115.38,115.39,156937.0,106.1397,106.1489,105.9102,105.9194,156937.0
2019-04-18 15:45:00,115.38,115.41,115.05,115.11,172730.0,105.9102,105.9377,105.6073,105.6624,172730.0
2019-04-18 15:50:00,115.11,115.42,115.1,115.4,211559.0,105.6624,105.9469,105.6532,105.9286,211559.0
2019-04-18 15:55:00,115.4,115.42,115.07,115.22,583747.0,105.9286,105.9469,105.6257,105.7633,583747.0
2019-04-22 09:30:00,114.9,115.17,113.65,114.79,208911.0,105.4696,105.7174,104.3222,105.3686,208911.0
2019-04-22 09:35:00,114.76,115.13,114.56,114.84,114548.0,105.3411,105.6807,105.1575,105.4145,114548.0
2019-04-22 09:40:00,114.89,115.05,114.67,114.93,129658.0,105.4604,105.6073,105.2585,105.4971,129658.0
2019-04-22 09:45:00,114.94,115.42,114.8,115.32,340406.0,105.5063,105.9469,105.3778,105.8551,340406.0
2019-04-22 09:50:00,115.32,115.43,115.0,115.33,230597.0,105.8551,105.9561,105.5614,105.8643,230597.0
2019-04-22 09:55:00,115.35,115.57,115.32,115.53,40140.0,105.8827,106.0846,105.8551,106.0479,40140.0
2019-04-22 10:00:00,115.54,115.57,115.18,115.38,125970.0,106.0571,106.0846,105.7266,105.9102,125970.0
2019-04-22 10:05:00,115.4,115.44,115.18,115.28,43031.0,105.9286,105.9653,105.7266,105.8184,43031.0
2019-04-22 10:10:00,115.27,115.28,115.08,115.22,48245.0,105.8092,105.8184,105.6348,105.7633,48245.0
2019-04-22 10:15:00,115.21,115.33,115.13,115.28,124438.0,105.7542,105.8643,105.6807,105.8184,124438.0
2019-04-22 10:20:00,115.23,115.26,115.1,115.15,24443.0,105.7725,105.8001,105.6532,105.6991,24443.0
2019-04-22 10:25:00,115.16,115.21,115.09,115.12,32712.0,105.7083,105.7542,105.644,105.6715,32712.0
2019-04-22 10:30:00,115.11,115.11,114.83,114.85,133337.0,105.6624,105.6624,105.4053,105.4237,133337.0
2019-04-22 10:35:00,114.85,114.87,114.73,114.73,28589.0,105.4237,105.4421,105.3136,105.3136,28589.0
2019-04-22 10:40:00,114.74,114.8,114.52,114.53,72546.0,105.3227,105.3778,105.1208,105.13,72546.0
2019-04-22 10:45:00,114.53,114.78,114.41,114.72,84451.0,105.13,105.3595,105.0198,105.3044,84451.0
2019-04-22 10:50:00,114.72,114.81,114.61,114.65,55325.0,105.3044,105.387,105.2034,105.2401,55325.0
2019-04-22 10:55:00,114.65,114.73,114.51,114.54,47772.0,105.2401,105.3136,105.1116,105.1392,47772.0
2019-04-22 11:00:00,114.55,114.6,114.28,114.32,72723.0,105.1483,105.1942,104.9005,104.9372,72723.0
2019-04-22 11:05:00,114.32,114.39,114.22,114.27,65337.0,104.9372,105.0015,104.8454,104.8913,65337.0
2019-04-22 11:10:00,114.26,114.31,114.1,114.27,185258.0,104.8821,104.928,104.7353,104.8913,185258.0
2019-04-22 11:15:00,114.26,114.34,114.19,114.28,46547.0,104.8821,104.9556,104.8179,104.9005,46547.0
2019-04-22 11:20:00,114.31,114.31,114.18,114.24,31397.0,104.928,104.928,104.8087,104.8638,31397.0
2019-04-22 11:25:00,114.23,114.24,114.09,114.13,33196.0,104.8546,104.8638,104.7261,104.7628,33196.0
2019-04-22 11:30:00,114.13,114.15,114.05,114.07,31592.0,104.7628,104.7812,104.6894,104.7077,31592.0
2019-04-22 11:35:00,114.08,114.1,114.02,114.09,37037.0,104.7169,104.7353,104.6618,104.7261,37037.0
2019-04-22 11:40:00,114.1,114.35,114.09,114.32,103158.0,104.7353,104.9647,104.7261,104.9372,103158.0
2019-04-22 11:45:00,114.32,114.41,114.24,114.31,123456.0,104.9372,105.0198,104.8638,104.928,123456.0
2019-04-22 11:50:00,114.32,114.4,114.22,114.28,128081.0,104.9372,105.0106,104.8454,104.9005,128081.0
2019-04-22 11:55:00,114.29,114.34,114.21,114.31,45468.0,104.9097,104.9556,104.8362,104.928,45468.0
2019-04-22 12:00:00,114.3,114.59,114.24,114.55,157264.0,104.9188,105.185,104.8638,105.1483,157264.0
2019-04-22 12:05:00,114.55,114.6,114.49,114.51,36743.0,105.1483,105.1942,105.0933,105.1116,36743.0
2019-04-22 12:10:00,114.52,114.56,114.41,114.46,60572.0,105.1208,105.1575,105.0198,105.0657,60572.0
2019-04-22 12:15:00,114.44,114.56,114.37,114.56,84504.0,105.0474,105.1575,104.9831,105.1575,84504.0
2019-04-22 12:20:00,114.55,114.58,114.47,114.5,27609.0,105.1483,105.1759,105.0749,105.1024,27609.0
2019-04-22 12:25:00,114.5,114.63,114.5,114.57,24850.0,105.1024,105.2218,105.1024,105.1667,24850.0
2019-04-22 12:30:00,114.56,114.66,114.51,114.64,31601.0,105.1575,105.2493,105.1116,105.2309,31601.0
2019-04-22 12:35:00,114.64,114.66,114.6,114.65,14982.0,105.2309,105.2493,105.1942,105.2401,14982.0
2019-04-22 12:40:00,114.65,114.7,114.58,114.63,20794.0,105.2401,105.286,105.1759,105.2218,20794.0
2019-04-22 12:45:00,114.62,114.65,114.52,114.59,28006.0,105.2126,105.2401,105.1208,105.185,28006.0
2019-04-22 12:50:00,114.58,114.69,114.57,114.66,12082.0,105.1759,105.2768,105.1667,105.2493,12082.0
2019-04-22 12:55:00,114.67,114.68,114.62,114.62,16237.0,105.2585,105.2677,105.2126,105.2126,16237.0
2019-04-22 13:00:00,114.63,114.76,114.62,114.74,19392.0,105.2218,105.3411,105.2126,105.3227,19392.0
2019-04-22 13:05:00,114.74,114.79,114.73,114.75,23168.0,105.3227,105.3686,105.3136,105.3319,23168.0
2019-04-22 13:10:00,114.75,114.84,114.72,114.75,38863.0,105.3319,105.4145,105.3044,105.3319,38863.0
2019-04-22 13:15:00,114.73,114.82,114.73,114.78,13807.0,105.3136,105.3962,105.3136,105.3595,13807.0
2019-04-22 13:20:00,114.79,114.93,114.78,114.92,33056.0,105.3686,105.4971,105.3595,105.488,33056.0
2019-04-22 13:25:00,114.92,114.93,114.85,114.89,17185.0,105.488,105.4971,105.4237,105.4604,17185.0
2019-04-22 13:30:00,114.89,114.89,114.85,114.87,11031.0,105.4604,105.4604,105.4237,105.4421,11031.0
2019-04-22 13:35:00,114.87,114.88,114.81,114.88,23447.0,105.4421,105.4512,105.387,105.4512,23447.0
2019-04-22 13:40:00,114.88,114.98,114.87,114.93,27071.0,105.4512,105.543,105.4421,105.4971,27071.0
2019-04-22 13:45:00,114.93,114.99,114.91,114.95,28128.0,105.4971,105.5522,105.4788,105.5155,28128.0
2019-04-22 13:50:00,114.93,114.96,114.89,114.91,23603.0,105.4971,105.5247,105.4604,105.4788,23603.0
2019-04-22 13:55:00,114.93,114.97,114.9,114.92,23966.0,105.4971,105.5339,105.4696,105.488,23966.0
2019-04-22 14:00:00,114.92,114.92,114.86,114.91,17474.0,105.488,105.488,105.4329,105.4788,17474.0
2019-04-22 14:05:00,114.89,114.92,114.87,114.89,13948.0,105.4604,105.488,105.4421,105.4604,13948.0
2019-04-22 14:10:00,114.89,114.9,114.85,114.87,17775.0,105.4604,105.4696,105.4237,105.4421,17775.0
2019-04-22 14:15:00,114.87,114.91,114.85,114.89,25108.0,105.4421,105.4788,105.4237,105.4604,25108.0
2019-04-22 14:20:00,114.88,114.93,114.86,114.92,50093.0,105.4512,105.4971,105.4329,105.488,50093.0
2019-04-22 14:25:00,114.92,114.94,114.89,114.93,27386.0,105.488,105.5063,105.4604,105.4971,27386.0
2019-04-22 14:30:00,114.93,114.97,114.88,114.94,38122.0,105.4971,105.5339,105.4512,105.5063,38122.0
2019-04-22 14:35:00,114.94,115.19,114.9,115.15,144482.0,105.5063,105.7358,105.4696,105.6991,144482.0
2019-04-22 14:40:00,115.16,115.27,115.16,115.23,25457.0,105.7083,105.8092,105.7083,105.7725,25457.0
2019-04-22 14:45:00,115.24,115.28,115.21,115.23,18582.0,105.7817,105.8184,105.7542,105.7725,18582.0
2019-04-22 14:50:00,115.23,115.25,115.19,115.19,16387.0,105.7725,105.7909,105.7358,105.7358,16387.0
2019-04-22 14:55:00,115.2,115.33,115.2,115.32,38049.0,105.745,105.8643,105.745,105.8551,38049.0
2019-04-22 15:00:00,115.32,115.4,115.3,115.36,49681.0,105.8551,105.9286,105.8368,105.8919,49681.0
2019-04-22 15:05:00,115.37,115.37,115.33,115.33,21827.0,105.901,105.901,105.8643,105.8643,21827.0
2019-04-22 15:10:00,115.33,115.38,115.31,115.38,25387.0,105.8643,105.9102,105.846,105.9102,25387.0
2019-04-22 15:15:00,115.37,115.43,115.31,115.36,35863.0,105.901,105.9561,105.846,105.8919,35863.0
2019-04-22 15:20:00,115.35,115.43,115.33,115.43,25777.0,105.8827,105.9561,105.8643,105.9561,25777.0
2019-04-22 15:25:00,115.43,115.44,115.38,115.38,17235.0,105.9561,105.9653,105.9102,105.9102,17235.0
2019-04-22 15:30:00,115.39,115.44,115.35,115.36,54727.0,105.9194,105.9653,105.8827,105.8919,54727.0
2019-04-22 15:35:00,115.35,115.39,115.34,115.39,41007.0,105.8827,105.9194,105.8735,105.9194,41007.0
2019-04-22 15:40:00,115.38,115.44,115.38,115.41,99843.0,105.9102,105.9653,105.9102,105.9377,99843.0
2019-04-22 15:45:00,115.41,115.52,115.34,115.47,158925.0,105.9377,106.0387,105.8735,105.9928,158925.0
2019-04-22 15:50:00,115.45,115.5,115.43,115.46,110915.0,105.9745,106.0204,105.9561,105.9836,110915.0
2019-04-22 15:55:00,115.46,115.5,115.32,115.46,564644.0,105.9836,106.0204,105.8551,105.9836,564644.0
2019-04-23 09:30:00,116.04,116.36,115.5,115.62,82253.0,106.516,106.8098,106.0204,106.1305,82253.0
2019-04-23 09:35:00,115.63,115.91,115.43,115.84,88352.0,106.1397,106.3967,105.9561,106.3325,88352.0
2019-04-23 09:40:00,115.85,116.38,115.82,116.31,60693.0,106.3416,106.8281,106.3141,106.7639,60693.0
2019-04-23 09:45:00,116.28,116.36,116.02,116.14,55034.0,106.7363,106.8098,106.4977,106.6078,55034.0
2019-04-23 09:50:00,116.11,116.33,116.01,116.21,33643.0,106.5803,106.7822,106.4885,106.6721,33643.0
2019-04-23 09:55:00,116.19,116.29,116.07,116.17,48895.0,106.6537,106.7455,106.5436,106.6354,48895.0
2019-04-23 10:00:00,116.17,116.58,115.97,116.57,87446.0,106.6354,107.0117,106.4518,107.0025,87446.0
2019-04-23 10:05:00,116.53,116.9,116.41,116.86,60654.0,106.9658,107.3055,106.8557,107.2687,60654.0
2019-04-23 10:10:00,116.86,117.1,116.84,117.07,75783.0,107.2687,107.489,107.2504,107.4615,75783.0
2019-04-23 10:15:00,117.04,117.07,116.79,116.79,54080.0,107.434,107.4615,107.2045,107.2045,54080.0
2019-04-23 10:20:00,116.81,117.04,116.78,117.01,64090.0,107.2228,107.434,107.1953,107.4064,64090.0
2019-04-23 10:25:00,116.99,117.06,116.95,116.96,82456.0,107.3881,107.4523,107.3514,107.3605,82456.0
2019-04-23 10:30:00,116.97,117.04,116.61,116.72,77090.0,107.3697,107.434,107.0393,107.1402,77090.0
2019-04-23 10:35:00,116.7,116.9,116.65,116.85,52175.0,107.1219,107.3055,107.076,107.2596,52175.0
2019-04-23 10:40:00,116.87,116.97,116.83,116.85,33613.0,107.2779,107.3697,107.2412,107.2596,33613.0
2019-04-23 10:45:00,116.86,117.01,116.84,116.97,53588.0,107.2687,107.4064,107.2504,107.3697,53588.0
2019-04-23 10:50:00,116.97,116.97,116.77,116.94,25603.0,107.3697,107.3697,107.1861,107.3422,25603.0
2019-04-23 10:55:00,116.95,117.01,116.88,116.99,35620.0,107.3514,107.4064,107.2871,107.3881,35620.0
2019-04-23 11:00:00,116.98,117.13,116.91,117.03,87091.0,107.3789,107.5166,107.3146,107.4248,87091.0
2019-04-23 11:05:00,117.03,117.06,116.87,116.9,39054.0,107.4248,107.4523,107.2779,107.3055,39054.0
2019-04-23 11:10:00,116.88,116.96,116.82,116.92,21007.0,107.2871,107.3605,107.232,107.3238,21007.0
2019-04-23 11:15:00,116.94,117.04,116.94,117.02,39694.0,107.3422,107.434,107.3422,107.4156,39694.0
2019-04-23 11:20:00,117.04,117.08,116.92,117.07,36492.0,107.434,107.4707,107.3238,107.4615,36492.0
2019-04-23 11:25:00,117.07,117.14,116.98,117.14,20386.0,107.4615,107.5258,107.3789,107.5258,20386.0
2019-04-23 11:30:00,117.13,117.21,117.03,117.14,29331.0,107.5166,107.59,107.4248,107.5258,29331.0
2019-04-23 11:35:00,117.15,117.2,117.02,117.08,40598.0,107.5349,107.5808,107.4156,107.4707,40598.0
2019-04-23 11:40:00,117.09,117.12,116.96,117.02,48903.0,107.4799,107.5074,107.3605,107.4156,48903.0
2019-04-23 11:45:00,117.02,117.09,116.95,117.07,34913.0,107.4156,107.4799,107.3514,107.4615,34913.0
2019-04-23 11:50:00,117.05,117.07,116.84,116.87,25728.0,107.4431,107.4615,107.2504,107.2779,25728.0
2019-04-23 11:55:00,116.86,116.95,116.85,116.93,12912.0,107.2687,107.3514,107.2596,107.333,12912.0
2019-04-23 12:00:00,116.92,117.14,116.91,117.12,29628.0,107.3238,107.5258,107.3146,107.5074,29628.0
2019-04-23 12:05:00,117.13,117.23,117.12,117.18,29010.0,107.5166,107.6084,107.5074,107.5625,29010.0
2019-04-23 12:10:00,117.17,117.17,117.07,117.15,30245.0,107.5533,107.5533,107.4615,107.5349,30245.0
2019-04-23 12:15:00,117.16,117.23,117.12,117.19,23769.0,107.5441,107.6084,107.5074,107.5717,23769.0
2019-04-23 12:20:00,117.2,117.2,117.05,117.11,18633.0,107.5808,107.5808,107.4431,107.4982,18633.0
2019-04-23 12:25:00,117.11,117.2,117.09,117.19,18657.0,107.4982,107.5808,107.4799,107.5717,18657.0
2019-04-23 12:30:00,117.2,117.3,117.17,117.22,41713.0,107.5808,107.6726,107.5533,107.5992,41713.0
2019-04-23 12:35:00,117.23,117.24,117.11,117.11,25104.0,107.6084,107.6175,107.4982,107.4982,25104.0
2019-04-23 12:40:00,117.13,117.14,117.07,117.08,17415.0,107.5166,107.5258,107.4615,107.4707,17415.0
2019-04-23 12:45:00,117.09,117.15,117.07,117.12,30178.0,107.4799,107.5349,107.4615,107.5074,30178.0
2019-04-23 12:50:00,117.13,117.19,117.11,117.12,32017.0,107.5166,107.5717,107.4982,107.5074,32017.0
2019-04-23 12:55:00,117.12,117.17,117.09,117.16,27846.0,107.5074,107.5533,107.4799,107.5441,27846.0
2019-04-23 13:00:00,117.16,117.2,117.1,117.14,36775.0,107.5441,107.5808,107.489,107.5258,36775.0
2019-04-23 13:05:00,117.14,117.43,117.14,117.43,99208.0,107.5258,107.792,107.5258,107.792,99208.0
2019-04-23 13:10:00,117.43,117.46,117.34,117.37,37765.0,107.792,107.8195,107.7093,107.7369,37765.0
2019-04-23 13:15:00,117.36,117.41,117.32,117.38,42879.0,107.7277,107.7736,107.691,107.7461,42879.0
2019-04-23 13:20:00,117.37,117.55,117.33,117.5,283624.0,107.7369,107.9021,107.7002,107.8562,283624.0
2019-04-23 13:25:00,117.48,117.58,117.47,117.57,29049.0,107.8379,107.9296,107.8287,107.9205,29049.0
2019-04-23 13:30:00,117.58,117.68,117.57,117.59,38475.0,107.9296,108.0214,107.9205,107.9388,38475.0
2019-04-23 13:35:00,117.59,117.6,117.47,117.51,18427.0,107.9388,107.948,107.8287,107.8654,18427.0
2019-04-23 13:40:00,117.48,117.5,117.45,117.46,34673.0,107.8379,107.8562,107.8103,107.8195,34673.0
2019-04-23 13:45:00,117.46,117.56,117.42,117.46,28156.0,107.8195,107.9113,107.7828,107.8195,28156.0
2019-04-23 13:50:00,117.44,117.45,117.36,117.38,14493.0,107.8011,107.8103,107.7277,107.7461,14493.0
2019-04-23 13:55:00,117.39,117.42,117.32,117.36,17718.0,107.7552,107.7828,107.691,107.7277,17718.0
2019-04-23 14:00:00,117.37,117.43,117.31,117.41,19436.0,107.7369,107.792,107.6818,107.7736,19436.0
2019-04-23 14:05:00,117.42,117.53,117.42,117.47,14523.0,107.7828,107.8837,107.7828,107.8287,14523.0
2019-04-23 14:10:00,117.46,117.56,117.45,117.54,26465.0,107.8195,107.9113,107.8103,107.8929,26465.0
2019-04-23 14:15:00,117.54,117.56,117.5,117.56,20945.0,107.8929,107.9113,107.8562,107.9113,20945.0
2019-04-23 14:20:00,117.56,117.61,117.53,117.6,104675.0,107.9113,107.9572,107.8837,107.948,104675.0
2019-04-23 14:25:00,117.61,117.76,117.61,117.62,19621.0,107.9572,108.0949,107.9572,107.9664,19621.0
2019-04-23 14:30:00,117.63,117.69,117.61,117.64,16272.0,107.9755,108.0306,107.9572,107.9847,16272.0
2019-04-23 14:35:00,117.65,117.8,117.64,117.79,112935.0,107.9939,108.1316,107.9847,108.1224,112935.0
2019-04-23 14:40:00,117.8,117.84,117.69,117.79,20546.0,108.1316,108.1683,108.0306,108.1224,20546.0
2019-04-23 14:45:00,117.79,117.89,117.72,117.74,33182.0,108.1224,108.2142,108.0582,108.0765,33182.0
2019-04-23 14:50:00,117.73,117.77,117.65,117.65,17770.0,108.0673,108.104,107.9939,107.9939,17770.0
2019-04-23 14:55:00,117.65,117.72,117.62,117.64,24719.0,107.9939,108.0582,107.9664,107.9847,24719.0
2019-04-23 15:00:00,117.63,117.64,117.55,117.55,30169.0,107.9755,107.9847,107.9021,107.9021,30169.0
2019-04-23 15:05:00,117.56,117.67,117.53,117.66,30307.0,107.9113,108.0123,107.8837,108.0031,30307.0
2019-04-23 15:10:00,117.66,117.7,117.57,117.63,35511.0,108.0031,108.0398,107.9205,107.9755,35511.0
2019-04-23 15:15:00,117.63,117.67,117.56,117.65,41818.0,107.9755,108.0123,107.9113,107.9939,41818.0
2019-04-23 15:20:00,117.65,117.68,117.59,117.61,41785.0,107.9939,108.0214,107.9388,107.9572,41785.0
2019-04-23 15:25:00,117.6,117.63,117.52,117.59,43769.0,107.948,107.9755,107.8746,107.9388,43769.0
2019-04-23 15:30:00,117.59,117.61,117.28,117.28,46484.0,107.9388,107.9572,107.6543,107.6543,46484.0
2019-04-23 15:35:00,117.29,117.5,117.29,117.48,66951.0,107.6634,107.8562,107.6634,107.8379,66951.0
2019-04-23 15:40:00,117.48,117.52,117.43,117.47,51512.0,107.8379,107.8746,107.792,107.8287,51512.0
2019-04-23 15:45:00,117.46,117.53,117.41,117.47,70827.0,107.8195,107.8837,107.7736,107.8287,70827.0
2019-04-23 15:50:00,117.46,117.49,117.43,117.47,121987.0,107.8195,107.847,107.792,107.8287,121987.0
2019-04-23 15:55:00,117.47,117.61,117.45,117.54,298538.0,107.8287,107.9572,107.8103,107.8929,298538.0
2019-04-24 09:30:00,118.29,118.29,117.61,117.69,96423.0,108.5814,108.5814,107.9572,108.0306,96423.0
2019-04-24 09:35:00,117.72,118.05,117.72,117.9,117526.0,108.0582,108.3611,108.0582,108.2234,117526.0
2019-04-24 09:40:00,117.91,117.92,117.52,117.58,27981.0,108.2326,108.2417,107.8746,107.9296,27981.0
2019-04-24 09:45:00,117.61,117.64,117.23,117.39,34600.0,107.9572,107.9847,107.6084,107.7552,34600.0
2019-04-24 09:50:00,117.41,117.59,117.38,117.41,29393.0,107.7736,107.9388,107.7461,107.7736,29393.0
2019-04-24 09:55:00,117.44,117.69,117.43,117.6,32105.0,107.8011,108.0306,107.792,107.948,32105.0
2019-04-24 10:00:00,117.58,117.62,117.42,117.49,43135.0,107.9296,107.9664,107.7828,107.847,43135.0
2019-04-24 10:05:00,117.51,117.73,117.5,117.62,27157.0,107.8654,108.0673,107.8562,107.9664,27157.0
2019-04-24 10:10:00,117.63,117.73,117.61,117.71,15475.0,107.9755,108.0673,107.9572,108.049,15475.0
2019-04-24 10:15:00,117.73,117.79,117.59,117.6,25101.0,108.0673,108.1224,107.9388,107.948,25101.0
2019-04-24 10:20:00,117.61,117.64,117.51,117.51,17769.0,107.9572,107.9847,107.8654,107.8654,17769.0
2019-04-24 10:25:00,117.56,117.88,117.53,117.85,36512.0,107.9113,108.205,107.8837,108.1775,36512.0
2019-04-24 10:30:00,117.86,118.03,117.86,117.94,35019.0,108.1867,108.3427,108.1867,108.2601,35019.0
2019-04-24 10:35:00,117.91,117.93,117.66,117.68,22325.0,108.2326,108.2509,108.0031,108.0214,22325.0
2019-04-24 10:40:00,117.69,117.82,117.62,117.77,25670.0,108.0306,108.1499,107.9664,108.104,25670.0
2019-04-24 10:45:00,117.78,117.8,117.71,117.79,17419.0,108.1132,108.1316,108.049,108.1224,17419.0
2019-04-24 10:50:00,117.76,118.06,117.74,118.01,121135.0,108.0949,108.3702,108.0765,108.3244,121135.0
2019-04-24 10:55:00,118.01,118.09,118.0,118.04,36953.0,108.3244,108.3978,108.3152,108.3519,36953.0
2019-04-24 11:00:00,118.04,118.09,117.85,117.89,35706.0,108.3519,108.3978,108.1775,108.2142,35706.0
2019-04-24 11:05:00,117.87,117.89,117.67,117.77,32723.0,108.1958,108.2142,108.0123,108.104,32723.0
2019-04-24 11:10:00,117.79,117.95,117.74,117.95,26829.0,108.1224,108.2693,108.0765,108.2693,26829.0
2019-04-24 11:15:00,117.95,118.02,117.88,117.96,32525.0,108.2693,108.3335,108.205,108.2785,32525.0
2019-04-24 11:20:00,117.95,118.09,117.88,118.06,50152.0,108.2693,108.3978,108.205,108.3702,50152.0
2019-04-24 11:25:00,118.06,118.22,118.06,118.16,24163.0,108.3702,108.5171,108.3702,108.462,24163.0
2019-04-24 11:30:00,118.17,118.43,118.16,118.33,32997.0,108.4712,108.7099,108.462,108.6181,32997.0
2019-04-24 11:35:00,118.35,118.35,118.2,118.35,29508.0,108.6364,108.6364,108.4988,108.6364,29508.0
2019-04-24 11:40:00,118.35,118.38,118.25,118.25,30894.0,108.6364,108.664,108.5447,108.5447,30894.0
2019-04-24 11:45:00,118.23,118.28,118.16,118.19,20529.0,108.5263,108.5722,108.462,108.4896,20529.0
2019-04-24 11:50:00,118.18,118.27,118.08,118.24,19130.0,108.4804,108.563,108.3886,108.5355,19130.0
2019-04-24 11:55:00,118.23,118.23,118.11,118.15,17742.0,108.5263,108.5263,108.4161,108.4529,17742.0
2019-04-24 12:00:00,118.16,118.19,118.09,118.09,15537.0,108.462,108.4896,108.3978,108.3978,15537.0
2019-04-24 12:05:00,118.1,118.1,118.0,118.02,16537.0,108.407,108.407,108.3152,108.3335,16537.0
2019-04-24 12:10:00,118.02,118.08,118.0,118.06,16982.0,108.3335,108.3886,108.3152,108.3702,16982.0
2019-04-24 12:15:00,118.07,118.08,118.01,118.08,21561.0,108.3794,108.3886,108.3244,108.3886,21561.0
2019-04-24 12:20:00,118.08,118.11,117.95,117.95,31043.0,108.3886,108.4161,108.2693,108.2693,31043.0
2019-04-24 12:25:00,117.96,118.01,117.93,117.96,42307.0,108.2785,108.3244,108.2509,108.2785,42307.0
2019-04-24 12:30:00,117.97,118.11,117.97,118.1,72227.0,108.2876,108.4161,108.2876,108.407,72227.0
2019-04-24 12:35:00,118.11,118.14,118.09,118.12,14428.0,108.4161,108.4437,108.3978,108.4253,14428.0
2019-04-24 12:40:00,118.11,118.15,118.08,118.09,21187.0,108.4161,108.4529,108.3886,108.3978,21187.0
2019-04-24 12:45:00,118.08,118.09,117.97,117.97,17738.0,108.3886,108.3978,108.2876,108.2876,17738.0
2019-04-24 12:50:00,117.97,117.97,117.85,117.87,22915.0,108.2876,108.2876,108.1775,108.1958,22915.0
2019-04-24 12:55:00,117.87,117.95,117.82,117.91,19459.0,108.1958,108.2693,108.1499,108.2326,19459.0
2019-04-24 13:00:00,117.91,117.93,117.88,117.9,15412.0,108.2326,108.2509,108.205,108.2234,15412.0
2019-04-24 13:05:00,117.9,117.9,117.79,117.81,14762.0,108.2234,108.2234,108.1224,108.1408,14762.0
2019-04-24 13:10:00,117.81,117.87,117.77,117.77,29337.0,108.1408,108.1958,108.104,108.104,29337.0
2019-04-24 13:15:00,117.74,117.93,117.74,117.9,13178.0,108.0765,108.2509,108.0765,108.2234,13178.0
2019-04-24 13:20:00,117.88,117.93,117.85,117.93,11144.0,108.205,108.2509,108.1775,108.2509,11144.0
2019-04-24 13:25:00,117.93,117.96,117.92,117.94,16973.0,108.2509,108.2785,108.2417,108.2601,16973.0
2019-04-24 13:30:00,117.95,118.03,117.94,117.98,33746.0,108.2693,108.3427,108.2601,108.2968,33746.0
2019-04-24 13:35:00,117.98,118.01,117.86,118.01,35705.0,108.2968,108.3244,108.1867,108.3244,35705.0
2019-04-24 13:40:00,118.01,118.03,117.97,117.99,22298.0,108.3244,108.3427,108.2876,108.306,22298.0
2019-04-24 13:45:00,117.99,118.03,117.99,118.01,40888.0,108.306,108.3427,108.306,108.3244,40888.0
2019-04-24 13:50:00,118.01,118.03,117.99,118.02,38312.0,108.3244,108.3427,108.306,108.3335,38312.0
2019-04-24 13:55:00,118.02,118.02,117.95,118.01,28683.0,108.3335,108.3335,108.2693,108.3244,28683.0
2019-04-24 14:00:00,118.0,118.02,117.94,117.97,23190.0,108.3152,108.3335,108.2601,108.2876,23190.0
2019-04-24 14:05:00,118.0,118.12,117.95,118.1,48352.0,108.3152,108.4253,108.2693,108.407,48352.0
2019-04-24 14:10:00,118.1,118.18,118.01,118.17,19331.0,108.407,108.4804,108.3244,108.4712,19331.0
2019-04-24 14:15:00,118.15,118.15,117.98,118.01,18618.0,108.4529,108.4529,108.2968,108.3244,18618.0
2019-04-24 14:20:00,118.02,118.08,118.0,118.02,14643.0,108.3335,108.3886,108.3152,108.3335,14643.0
2019-04-24 14:25:00,118.02,118.02,117.93,117.97,26479.0,108.3335,108.3335,108.2509,108.2876,26479.0
2019-04-24 14:30:00,117.96,118.03,117.95,118.0,21897.0,108.2785,108.3427,108.2693,108.3152,21897.0
2019-04-24 14:35:00,118.0,118.01,117.88,117.88,49097.0,108.3152,108.3244,108.205,108.205,49097.0
2019-04-24 14:40:00,117.88,117.95,117.87,117.9,19089.0,108.205,108.2693,108.1958,108.2234,19089.0
2019-04-24 14:45:00,117.89,117.9,117.78,117.8,17873.0,108.2142,108.2234,108.1132,108.1316,17873.0
2019-04-24 14:50:00,117.81,117.87,117.79,117.81,39754.0,108.1408,108.1958,108.1224,108.1408,39754.0
2019-04-24 14:55:00,117.82,117.83,117.77,117.8,24400.0,108.1499,108.1591,108.104,108.1316,24400.0
2019-04-24 15:00:00,117.81,117.86,117.79,117.8,30691.0,108.1408,108.1867,108.1224,108.1316,30691.0
2019-04-24 15:05:00,117.8,117.84,117.71,117.83,20001.0,108.1316,108.1683,108.049,108.1591,20001.0
2019-04-24 15:10:00,117.83,117.88,117.83,117.86,21116.0,108.1591,108.205,108.1591,108.1867,21116.0
2019-04-24 15:15:00,117.84,117.86,117.77,117.82,27729.0,108.1683,108.1867,108.104,108.1499,27729.0
2019-04-24 15:20:00,117.81,117.82,117.7,117.76,28067.0,108.1408,108.1499,108.0398,108.0949,28067.0
2019-04-24 15:25:00,117.75,117.8,117.72,117.77,31630.0,108.0857,108.1316,108.0582,108.104,31630.0
2019-04-24 15:30:00,117.8,117.93,117.8,117.9,43550.0,108.1316,108.2509,108.1316,108.2234,43550.0
2019-04-24 15:35:00,117.9,118.01,117.9,117.94,28297.0,108.2234,108.3244,108.2234,108.2601,28297.0
2019-04-24 15:40:00,117.94,117.98,117.9,117.98,33044.0,108.2601,108.2968,108.2234,108.2968,33044.0
2019-04-24 15:45:00,117.97,118.07,117.96,117.98,50592.0,108.2876,108.3794,108.2785,108.2968,50592.0
2019-04-24 15:50:00,117.97,117.97,117.73,117.83,75131.0,108.2876,108.2876,108.0673,108.1591,75131.0
2019-04-24 15:55:00,117.81,118.02,117.78,118.0,396095.0,108.1408,108.3335,108.1132,108.3152,396095.0
2019-04-25 09:30:00,117.75,117.98,117.2,117.28,80418.0,108.0857,108.2968,107.5808,107.6543,80418.0
2019-04-25 09:35:00,117.2,117.29,116.75,117.29,66419.0,107.5808,107.6634,107.1678,107.6634,66419.0
2019-04-25 09:40:00,117.29,117.42,116.96,117.42,23610.0,107.6634,107.7828,107.3605,107.7828,23610.0
2019-04-25 09:45:00,117.43,117.47,116.93,117.0,60383.0,107.792,107.8287,107.333,107.3972,60383.0
2019-04-25 09:50:00,116.99,117.27,116.78,117.23,65126.0,107.3881,107.6451,107.1953,107.6084,65126.0
2019-04-25 09:55:00,117.2,117.23,117.06,117.08,188406.0,107.5808,107.6084,107.4523,107.4707,188406.0
2019-04-25 10:00:00,117.1,117.11,116.78,117.01,137396.0,107.489,107.4982,107.1953,107.4064,137396.0
2019-04-25 10:05:00,117.01,117.16,116.88,117.12,34533.0,107.4064,107.5441,107.2871,107.5074,34533.0
2019-04-25 10:10:00,117.12,117.13,116.87,116.9,22834.0,107.5074,107.5166,107.2779,107.3055,22834.0
2019-04-25 10:15:00,116.89,117.15,116.83,117.0,126461.0,107.2963,107.5349,107.2412,107.3972,126461.0
2019-04-25 10:20:00,117.0,117.08,116.96,117.07,70073.0,107.3972,107.4707,107.3605,107.4615,70073.0
2019-04-25 10:25:00,117.07,117.49,116.99,117.41,52688.0,107.4615,107.847,107.3881,107.7736,52688.0
2019-04-25 10:30:00,117.41,117.5,117.33,117.5,30487.0,107.7736,107.8562,107.7002,107.8562,30487.0
2019-04-25 10:35:00,117.51,117.68,117.51,117.61,22532.0,107.8654,108.0214,107.8654,107.9572,22532.0
2019-04-25 10:40:00,117.63,117.73,117.6,117.72,30815.0,107.9755,108.0673,107.948,108.0582,30815.0
2019-04-25 10:45:00,117.71,117.74,117.51,117.58,24303.0,108.049,108.0765,107.8654,107.9296,24303.0
2019-04-25 10:50:00,117.59,117.59,117.38,117.43,28356.0,107.9388,107.9388,107.7461,107.792,28356.0
2019-04-25 10:55:00,117.42,117.54,117.41,117.54,17405.0,107.7828,107.8929,107.7736,107.8929,17405.0
2019-04-25 11:00:00,117.52,117.66,117.49,117.59,43395.0,107.8746,108.0031,107.847,107.9388,43395.0
2019-04-25 11:05:00,117.6,117.61,117.51,117.55,15328.0,107.948,107.9572,107.8654,107.9021,15328.0
2019-04-25 11:10:00,117.54,117.55,117.31,117.33,32305.0,107.8929,107.9021,107.6818,107.7002,32305.0
2019-04-25 11:15:00,117.34,117.42,117.26,117.31,37745.0,107.7093,107.7828,107.6359,107.6818,37745.0
2019-04-25 11:20:00,117.31,117.38,117.3,117.35,35631.0,107.6818,107.7461,107.6726,107.7185,35631.0
2019-04-25 11:25:00,117.36,117.65,117.36,117.64,34561.0,107.7277,107.9939,107.7277,107.9847,34561.0
2019-04-25 11:30:00,117.62,117.97,117.62,117.82,25001.0,107.9664,108.2876,107.9664,108.1499,25001.0
2019-04-25 11:35:00,117.78,117.94,117.77,117.83,27998.0,108.1132,108.2601,108.104,108.1591,27998.0
2019-04-25 11:40:00,117.83,117.87,117.69,117.74,38937.0,108.1591,108.1958,108.0306,108.0765,38937.0
2019-04-25 11:45:00,117.74,117.78,117.68,117.75,27408.0,108.0765,108.1132,108.0214,108.0857,27408.0
2019-04-25 11:50:00,117.75,117.76,117.66,117.71,27057.0,108.0857,108.0949,108.0031,108.049,27057.0
2019-04-25 11:55:00,117.69,117.72,117.67,117.69,26479.0,108.0306,108.0582,108.0123,108.0306,26479.0
2019-04-25 12:00:00,117.69,117.71,117.65,117.66,27147.0,108.0306,108.049,107.9939,108.0031,27147.0
2019-04-25 12:05:00,117.67,117.68,117.61,117.66,13537.0,108.0123,108.0214,107.9572,108.0031,13537.0
2019-04-25 12:10:00,117.65,117.8,117.63,117.8,17640.0,107.9939,108.1316,107.9755,108.1316,17640.0
2019-04-25 12:15:00,117.83,117.89,117.77,117.84,18308.0,108.1591,108.2142,108.104,108.1683,18308.0
2019-04-25 12:20:00,117.82,117.85,117.78,117.82,14227.0,108.1499,108.1775,108.1132,108.1499,14227.0
2019-04-25 12:25:00,117.81,117.89,117.79,117.83,15417.0,108.1408,108.2142,108.1224,108.1591,15417.0
2019-04-25 12:30:00,117.84,117.91,117.81,117.89,19114.0,108.1683,108.2326,108.1408,108.2142,19114.0
2019-04-25 12:35:00,117.88,117.98,117.86,117.98,11731.0,108.205,108.2968,108.1867,108.2968,11731.0
2019-04-25 12:40:00,117.96,118.0,117.89,117.96,16328.0,108.2785,108.3152,108.2142,108.2785,16328.0
2019-04-25 12:45:00,117.96,118.07,117.95,118.07,16388.0,108.2785,108.3794,108.2693,108.3794,16388.0
2019-04-25 12:50:00,118.09,118.11,118.0,118.06,21323.0,108.3978,108.4161,108.3152,108.3702,21323.0
2019-04-25 12:55:00,118.05,118.06,117.92,117.95,14707.0,108.3611,108.3702,108.2417,108.2693,14707.0
2019-04-25 13:00:00,117.95,117.96,117.85,117.85,31953.0,108.2693,108.2785,108.1775,108.1775,31953.0
2019-04-25 13:05:00,117.84,118.0,117.84,117.98,13678.0,108.1683,108.3152,108.1683,108.2968,13678.0
2019-04-25 13:10:00,117.98,118.09,117.97,118.09,9632.0,108.2968,108.3978,108.2876,108.3978,9632.0
2019-04-25 13:15:00,118.08,118.1,118.0,118.02,10243.0,108.3886,108.407,108.3152,108.3335,10243.0
2019-04-25 13:20:00,118.03,118.07,118.0,118.04,8523.0,108.3427,108.3794,108.3152,108.3519,8523.0
2019-04-25 13:25:00,118.06,118.14,118.05,118.11,9315.0,108.3702,108.4437,108.3611,108.4161,9315.0
2019-04-25 13:30:00,118.11,118.19,118.0,118.19,22747.0,108.4161,108.4896,108.3152,108.4896,22747.0
2019-04-25 13:35:00,118.16,118.24,118.16,118.2,6194.0,108.462,108.5355,108.462,108.4988,6194.0
2019-04-25 13:40:00,118.18,118.19,118.1,118.11,10765.0,108.4804,108.4896,108.407,108.4161,10765.0
2019-04-25 13:45:00,118.1,118.18,118.07,118.16,11897.0,108.407,108.4804,108.3794,108.462,11897.0
2019-04-25 13:50:00,118.15,118.16,118.09,118.09,9391.0,108.4529,108.462,108.3978,108.3978,9391.0
2019-04-25 13:55:00,118.08,118.19,118.06,118.15,12628.0,108.3886,108.4896,108.3702,108.4529,12628.0
2019-04-25 14:00:00,118.15,118.24,118.15,118.2,9851.0,108.4529,108.5355,108.4529,108.4988,9851.0
2019-04-25 14:05:00,118.2,118.2,118.1,118.1,15848.0,108.4988,108.4988,108.407,108.407,15848.0
2019-04-25 14:10:00,118.11,118.17,118.1,118.16,8313.0,108.4161,108.4712,108.407,108.462,8313.0
2019-04-25 14:15:00,118.18,118.24,118.18,118.22,12570.0,108.4804,108.5355,108.4804,108.5171,12570.0
2019-04-25 14:20:00,118.21,118.27,118.17,118.26,13662.0,108.5079,108.563,108.4712,108.5538,13662.0
2019-04-25 14:25:00,118.28,118.29,118.22,118.24,9926.0,108.5722,108.5814,108.5171,108.5355,9926.0
2019-04-25 14:30:00,118.26,118.41,118.25,118.41,13304.0,108.5538,108.6915,108.5447,108.6915,13304.0
2019-04-25 14:35:00,118.42,118.53,118.39,118.53,13723.0,108.7007,108.8017,108.6732,108.8017,13723.0
2019-04-25 14:40:00,118.51,118.58,118.35,118.37,13186.0,108.7833,108.8476,108.6364,108.6548,13186.0
2019-04-25 14:45:00,118.38,118.44,118.33,118.34,12458.0,108.664,108.7191,108.6181,108.6273,12458.0
2019-04-25 14:50:00,118.34,118.37,118.32,118.36,12799.0,108.6273,108.6548,108.6089,108.6456,12799.0
2019-04-25 14:55:00,118.38,118.46,118.36,118.46,16620.0,108.664,108.7374,108.6456,108.7374,16620.0
2019-04-25 15:00:00,118.45,118.51,118.43,118.46,20267.0,108.7282,108.7833,108.7099,108.7374,20267.0
2019-04-25 15:05:00,118.46,118.64,118.46,118.55,49507.0,108.7374,108.9026,108.7374,108.82,49507.0
2019-04-25 15:10:00,118.55,118.58,118.42,118.5,28788.0,108.82,108.8476,108.7007,108.7741,28788.0
2019-04-25 15:15:00,118.5,118.56,118.46,118.5,34628.0,108.7741,108.8292,108.7374,108.7741,34628.0
2019-04-25 15:20:00,118.5,118.55,118.48,118.51,24653.0,108.7741,108.82,108.7558,108.7833,24653.0
2019-04-25 15:25:00,118.5,118.63,118.5,118.63,30591.0,108.7741,108.8935,108.7741,108.8935,30591.0
2019-04-25 15:30:00,118.63,118.68,118.42,118.42,45145.0,108.8935,108.9394,108.7007,108.7007,45145.0
2019-04-25 15:35:00,118.43,118.46,118.36,118.44,30408.0,108.7099,108.7374,108.6456,108.7191,30408.0
2019-04-25 15:40:00,118.45,118.49,118.4,118.46,34721.0,108.7282,108.765,108.6823,108.7374,34721.0
2019-04-25 15:45:00,118.46,118.53,118.45,118.47,74887.0,108.7374,108.8017,108.7282,108.7466,74887.0
2019-04-25 15:50:00,118.48,118.48,118.28,118.29,54867.0,108.7558,108.7558,108.5722,108.5814,54867.0
2019-04-25 15:55:00,118.3,118.36,118.16,118.22,162898.0,108.5906,108.6456,108.462,108.5171,162898.0
2019-04-26 09:30:00,118.83,119.35,118.69,119.27,76828.0,109.0771,109.5544,108.9485,109.4809,76828.0
2019-04-26 09:35:00,119.17,119.33,118.82,119.12,48468.0,109.3891,109.536,109.0679,109.3432,48468.0
2019-04-26 09:40:00,119.08,119.89,119.08,119.78,128162.0,109.3065,110.0501,109.3065,109.9491,128162.0
2019-04-26 09:45:00,119.82,119.86,119.33,119.33,117123.0,109.9858,110.0225,109.536,109.536,117123.0
2019-04-26 09:50:00,119.36,119.37,118.73,118.75,68304.0,109.5636,109.5727,108.9853,109.0036,68304.0
2019-04-26 09:55:00,118.75,119.03,118.67,119.02,36678.0,109.0036,109.2606,108.9302,109.2515,36678.0
2019-04-26 10:00:00,119.06,119.2,118.81,119.03,32279.0,109.2882,109.4167,109.0587,109.2606,32279.0
2019-04-26 10:05:00,119.04,119.17,119.0,119.13,22742.0,109.2698,109.3891,109.2331,109.3524,22742.0
2019-04-26 10:10:00,119.15,119.34,119.13,119.31,78905.0,109.3708,109.5452,109.3524,109.5177,78905.0
2019-04-26 10:15:00,119.3,119.37,119.04,119.12,35123.0,109.5085,109.5727,109.2698,109.3432,35123.0
2019-04-26 10:20:00,119.12,119.2,118.98,118.98,23986.0,109.3432,109.4167,109.2147,109.2147,23986.0
2019-04-26 10:25:00,118.98,119.23,118.95,119.2,35295.0,109.2147,109.4442,109.1872,109.4167,35295.0
2019-04-26 10:30:00,119.24,119.33,119.07,119.14,21191.0,109.4534,109.536,109.2974,109.3616,21191.0
2019-04-26 10:35:00,119.13,119.27,119.05,119.27,12743.0,109.3524,109.4809,109.279,109.4809,12743.0
2019-04-26 10:40:00,119.3,119.36,119.18,119.19,17158.0,109.5085,109.5636,109.3983,109.4075,17158.0
2019-04-26 10:45:00,119.14,119.21,119.12,119.15,106317.0,109.3616,109.4259,109.3432,109.3708,106317.0
2019-04-26 10:50:00,119.15,119.38,119.15,119.33,16676.0,109.3708,109.5819,109.3708,109.536,16676.0
2019-04-26 10:55:00,119.34,119.36,119.17,119.18,11661.0,109.5452,109.5636,109.3891,109.3983,11661.0
2019-04-26 11:00:00,119.19,119.29,119.11,119.11,17050.0,109.4075,109.4993,109.3341,109.3341,17050.0
2019-04-26 11:05:00,119.12,119.12,119.03,119.08,21473.0,109.3432,109.3432,109.2606,109.3065,21473.0
2019-04-26 11:10:00,119.09,119.19,119.02,119.15,21433.0,109.3157,109.4075,109.2515,109.3708,21433.0
2019-04-26 11:15:00,119.15,119.17,119.06,119.15,19972.0,109.3708,109.3891,109.2882,109.3708,19972.0
2019-04-26 11:20:00,119.17,119.2,119.07,119.17,27725.0,109.3891,109.4167,109.2974,109.3891,27725.0
2019-04-26 11:25:00,119.17,119.25,119.11,119.11,20499.0,109.3891,109.4626,109.3341,109.3341,20499.0
2019-04-26 11:30:00,119.13,119.24,119.11,119.18,21066.0,109.3524,109.4534,109.3341,109.3983,21066.0
2019-04-26 11:35:00,119.18,119.18,119.03,119.05,19476.0,109.3983,109.3983,109.2606,109.279,19476.0
2019-04-26 11:40:00,119.06,119.19,119.01,119.17,31256.0,109.2882,109.4075,109.2423,109.3891,31256.0
2019-04-26 11:45:00,119.17,119.21,119.12,119.2,17758.0,109.3891,109.4259,109.3432,109.4167,17758.0
2019-04-26 11:50:00,119.18,119.43,119.18,119.41,18394.0,109.3983,109.6278,109.3983,109.6094,18394.0
2019-04-26 11:55:00,119.4,119.4,119.32,119.32,15633.0,109.6003,109.6003,109.5268,109.5268,15633.0
2019-04-26 12:00:00,119.31,119.32,119.08,119.12,30792.0,109.5177,109.5268,109.3065,109.3432,30792.0
2019-04-26 12:05:00,119.13,119.24,119.12,119.22,12161.0,109.3524,109.4534,109.3432,109.435,12161.0
2019-04-26 12:10:00,119.25,119.25,119.16,119.19,11857.0,109.4626,109.4626,109.38,109.4075,11857.0
2019-04-26 12:15:00,119.19,119.25,119.15,119.23,10400.0,109.4075,109.4626,109.3708,109.4442,10400.0
2019-04-26 12:20:00,119.25,119.32,119.2,119.3,14071.0,109.4626,109.5268,109.4167,109.5085,14071.0
2019-04-26 12:25:00,119.3,119.3,119.2,119.23,11741.0,109.5085,109.5085,109.4167,109.4442,11741.0
2019-04-26 12:30:00,119.24,119.31,119.21,119.24,15701.0,109.4534,109.5177,109.4259,109.4534,15701.0
2019-04-26 12:35:00,119.24,119.31,119.23,119.23,14302.0,109.4534,109.5177,109.4442,109.4442,14302.0
2019-04-26 12:40:00,119.25,119.28,119.21,119.24,8366.0,109.4626,109.4901,109.4259,109.4534,8366.0
2019-04-26 12:45:00,119.22,119.28,119.17,119.28,14783.0,109.435,109.4901,109.3891,109.4901,14783.0
2019-04-26 12:50:00,119.28,119.32,119.23,119.28,10044.0,109.4901,109.5268,109.4442,109.4901,10044.0
2019-04-26 12:55:00,119.31,119.34,119.27,119.3,9828.0,109.5177,109.5452,109.4809,109.5085,9828.0
2019-04-26 13:00:00,119.31,119.32,119.27,119.3,11347.0,109.5177,109.5268,109.4809,109.5085,11347.0
2019-04-26 13:05:00,119.3,119.31,119.28,119.31,8360.0,109.5085,109.5177,109.4901,109.5177,8360.0
2019-04-26 13:10:00,119.31,119.32,119.2,119.3,15935.0,109.5177,109.5268,109.4167,109.5085,15935.0
2019-04-26 13:15:00,119.3,119.32,119.24,119.26,15410.0,109.5085,109.5268,109.4534,109.4718,15410.0
2019-04-26 13:20:00,119.26,119.29,119.23,119.25,12035.0,109.4718,109.4993,109.4442,109.4626,12035.0
2019-04-26 13:25:00,119.25,119.37,119.24,119.37,14931.0,109.4626,109.5727,109.4534,109.5727,14931.0
2019-04-26 13:30:00,119.37,119.4,119.32,119.35,18436.0,109.5727,109.6003,109.5268,109.5544,18436.0
2019-04-26 13:35:00,119.35,119.41,119.31,119.33,17641.0,109.5544,109.6094,109.5177,109.536,17641.0
2019-04-26 13:40:00,119.33,119.33,119.28,119.3,11023.0,109.536,109.536,109.4901,109.5085,11023.0
2019-04-26 13:45:00,119.3,119.31,119.24,119.29,19400.0,109.5085,109.5177,109.4534,109.4993,19400.0
2019-04-26 13:50:00,119.29,119.31,119.27,119.28,13594.0,109.4993,109.5177,109.4809,109.4901,13594.0
2019-04-26 13:55:00,119.28,119.36,119.27,119.36,16760.0,109.4901,109.5636,109.4809,109.5636,16760.0
2019-04-26 14:00:00,119.36,119.38,119.28,119.38,21403.0,109.5636,109.5819,109.4901,109.5819,21403.0
2019-04-26 14:05:00,119.4,119.55,119.39,119.53,21410.0,109.6003,109.738,109.5911,109.7196,21410.0
2019-04-26 14:10:00,119.55,119.57,119.41,119.5,24400.0,109.738,109.7563,109.6094,109.6921,24400.0
2019-04-26 14:15:00,119.5,119.5,119.37,119.37,27978.0,109.6921,109.6921,109.5727,109.5727,27978.0
2019-04-26 14:20:00,119.36,119.36,119.28,119.29,25022.0,109.5636,109.5636,109.4901,109.4993,25022.0
2019-04-26 14:25:00,119.3,119.35,119.27,119.31,16827.0,109.5085,109.5544,109.4809,109.5177,16827.0
2019-04-26 14:30:00,119.32,119.44,119.31,119.43,22105.0,109.5268,109.637,109.5177,109.6278,22105.0
2019-04-26 14:35:00,119.42,119.47,119.39,119.46,22004.0,109.6186,109.6645,109.5911,109.6553,22004.0
2019-04-26 14:40:00,119.46,119.47,119.4,119.45,15885.0,109.6553,109.6645,109.6003,109.6462,15885.0
2019-04-26 14:45:00,119.45,119.46,119.4,119.4,18847.0,109.6462,109.6553,109.6003,109.6003,18847.0
2019-04-26 14:50:00,119.4,119.42,119.33,119.4,19430.0,109.6003,109.6186,109.536,109.6003,19430.0
2019-04-26 14:55:00,119.41,119.43,119.35,119.4,15572.0,109.6094,109.6278,109.5544,109.6003,15572.0
2019-04-26 15:00:00,119.4,119.53,119.39,119.44,46301.0,109.6003,109.7196,109.5911,109.637,46301.0
2019-04-26 15:05:00,119.44,119.51,119.39,119.41,97846.0,109.637,109.7012,109.5911,109.6094,97846.0
2019-04-26 15:10:00,119.41,119.56,119.4,119.56,41550.0,109.6094,109.7471,109.6003,109.7471,41550.0
2019-04-26 15:15:00,119.55,119.6,119.54,119.57,30136.0,109.738,109.7839,109.7288,109.7563,30136.0
2019-04-26 15:20:00,119.57,119.66,119.57,119.66,28752.0,109.7563,109.8389,109.7563,109.8389,28752.0
2019-04-26 15:25:00,119.64,119.78,119.63,119.7,48199.0,109.8206,109.9491,109.8114,109.8756,48199.0
2019-04-26 15:30:00,119.69,119.76,119.64,119.7,111236.0,109.8665,109.9307,109.8206,109.8756,111236.0
2019-04-26 15:35:00,119.7,119.72,119.64,119.7,87290.0,109.8756,109.894,109.8206,109.8756,87290.0
2019-04-26 15:40:00,119.69,119.78,119.64,119.66,34341.0,109.8665,109.9491,109.8206,109.8389,34341.0
2019-04-26 15:45:00,119.66,119.7,119.58,119.69,67340.0,109.8389,109.8756,109.7655,109.8665,67340.0
2019-04-26 15:50:00,119.7,119.76,119.4,119.48,67780.0,109.8756,109.9307,109.6003,109.6737,67780.0
2019-04-26 15:55:00,119.48,119.92,119.48,119.86,274440.0,109.6737,110.0776,109.6737,110.0225,274440.0
2019-04-29 09:30:00,119.9,119.9,119.25,119.59,61511.0,110.0592,110.0592,109.4626,109.7747,61511.0
2019-04-29 09:35:00,119.6,119.91,119.46,119.91,54425.0,109.7839,110.0684,109.6553,110.0684,54425.0
2019-04-29 09:40:00,119.91,119.97,119.62,119.72,56551.0,110.0684,110.1235,109.8022,109.894,56551.0
2019-04-29 09:45:00,119.73,119.81,119.69,119.75,81287.0,109.9032,109.9766,109.8665,109.9215,81287.0
2019-04-29 09:50:00,119.73,119.85,119.62,119.8,44744.0,109.9032,110.0133,109.8022,109.9674,44744.0
2019-04-29 09:55:00,119.8,119.98,119.74,119.76,54140.0,109.9674,110.1327,109.9124,109.9307,54140.0
2019-04-29 10:00:00,119.76,119.81,119.49,119.53,74414.0,109.9307,109.9766,109.6829,109.7196,74414.0
2019-04-29 10:05:00,119.54,119.67,119.5,119.64,49527.0,109.7288,109.8481,109.6921,109.8206,49527.0
2019-04-29 10:10:00,119.62,119.75,119.58,119.7,47916.0,109.8022,109.9215,109.7655,109.8756,47916.0
2019-04-29 10:15:00,119.7,119.74,119.57,119.63,37188.0,109.8756,109.9124,109.7563,109.8114,37188.0
2019-04-29 10:20:00,119.66,119.73,119.55,119.62,25192.0,109.8389,109.9032,109.738,109.8022,25192.0
2019-04-29 10:25:00,119.64,119.78,119.62,119.77,28384.0,109.8206,109.9491,109.8022,109.9399,28384.0
2019-04-29 10:30:00,119.78,119.81,119.67,119.75,16810.0,109.9491,109.9766,109.8481,109.9215,16810.0
2019-04-29 10:35:00,119.76,119.76,119.6,119.64,11549.0,109.9307,109.9307,109.7839,109.8206,11549.0
2019-04-29 10:40:00,119.66,119.76,119.66,119.7,18128.0,109.8389,109.9307,109.8389,109.8756,18128.0
2019-04-29 10:45:00,119.71,119.75,119.56,119.66,38078.0,109.8848,109.9215,109.7471,109.8389,38078.0
2019-04-29 10:50:00,119.64,119.64,119.4,119.44,20204.0,109.8206,109.8206,109.6003,109.637,20204.0
2019-04-29 10:55:00,119.46,119.54,119.41,119.52,14843.0,109.6553,109.7288,109.6094,109.7104,14843.0
2019-04-29 11:00:00,119.53,119.61,119.45,119.61,18479.0,109.7196,109.793,109.6462,109.793,18479.0
2019-04-29 11:05:00,119.62,119.71,119.55,119.58,24762.0,109.8022,109.8848,109.738,109.7655,24762.0
2019-04-29 11:10:00,119.6,119.6,119.47,119.58,16643.0,109.7839,109.7839,109.6645,109.7655,16643.0
2019-04-29 11:15:00,119.58,119.61,119.52,119.61,24785.0,109.7655,109.793,109.7104,109.793,24785.0
2019-04-29 11:20:00,119.61,119.76,119.58,119.73,19339.0,109.793,109.9307,109.7655,109.9032,19339.0
2019-04-29 11:25:00,119.72,119.74,119.56,119.61,16900.0,109.894,109.9124,109.7471,109.793,16900.0
2019-04-29 11:30:00,119.62,119.67,119.58,119.59,17444.0,109.8022,109.8481,109.7655,109.7747,17444.0
2019-04-29 11:35:00,119.59,119.64,119.53,119.59,51803.0,109.7747,109.8206,109.7196,109.7747,51803.0
2019-04-29 11:40:00,119.58,119.61,119.53,119.53,22702.0,109.7655,109.793,109.7196,109.7196,22702.0
2019-04-29 11:45:00,119.54,119.69,119.51,119.62,31700.0,109.7288,109.8665,109.7012,109.8022,31700.0
2019-04-29 11:50:00,119.61,119.72,119.61,119.65,15465.0,109.793,109.894,109.793,109.8297,15465.0
2019-04-29 11:55:00,119.64,119.66,119.55,119.57,19806.0,109.8206,109.8389,109.738,109.7563,19806.0
2019-04-29 12:00:00,119.56,119.72,119.55,119.64,23698.0,109.7471,109.894,109.738,109.8206,23698.0
2019-04-29 12:05:00,119.65,119.71,119.64,119.67,29581.0,109.8297,109.8848,109.8206,109.8481,29581.0
2019-04-29 12:10:00,119.68,119.69,119.66,119.69,22856.0,109.8573,109.8665,109.8389,109.8665,22856.0
2019-04-29 12:15:00,119.69,119.69,119.65,119.69,17068.0,109.8665,109.8665,109.8297,109.8665,17068.0
2019-04-29 12:20:00,119.69,119.78,119.68,119.74,26688.0,109.8665,109.9491,109.8573,109.9124,26688.0
2019-04-29 12:25:00,119.74,119.84,119.74,119.84,11567.0,109.9124,110.0042,109.9124,110.0042,11567.0
2019-04-29 12:30:00,119.84,119.89,119.83,119.85,11463.0,110.0042,110.0501,109.995,110.0133,11463.0
2019-04-29 12:35:00,119.86,119.91,119.82,119.82,15817.0,110.0225,110.0684,109.9858,109.9858,15817.0
2019-04-29 12:40:00,119.83,119.83,119.74,119.75,18272.0,109.995,109.995,109.9124,109.9215,18272.0
2019-04-29 12:45:00,119.76,119.8,119.69,119.72,25181.0,109.9307,109.9674,109.8665,109.894,25181.0
2019-04-29 12:50:00,119.71,119.75,119.66,119.68,38855.0,109.8848,109.9215,109.8389,109.8573,38855.0
2019-04-29 12:55:00,119.68,119.72,119.66,119.69,13419.0,109.8573,109.894,109.8389,109.8665,13419.0
2019-04-29 13:00:00,119.68,119.68,119.6,119.66,24369.0,109.8573,109.8573,109.7839,109.8389,24369.0
2019-04-29 13:05:00,119.64,119.69,119.61,119.69,28191.0,109.8206,109.8665,109.793,109.8665,28191.0
2019-04-29 13:10:00,119.69,119.71,119.64,119.68,19638.0,109.8665,109.8848,109.8206,109.8573,19638.0
2019-04-29 13:15:00,119.68,119.78,119.67,119.77,12707.0,109.8573,109.9491,109.8481,109.9399,12707.0
2019-04-29 13:20:00,119.76,119.81,119.69,119.69,28427.0,109.9307,109.9766,109.8665,109.8665,28427.0
2019-04-29 13:25:00,119.69,119.77,119.69,119.75,14861.0,109.8665,109.9399,109.8665,109.9215,14861.0
2019-04-29 13:30:00,119.75,119.83,119.73,119.83,8976.0,109.9215,109.995,109.9032,109.995,8976.0
2019-04-29 13:35:00,119.82,119.85,119.73,119.84,25314.0,109.9858,110.0133,109.9032,110.0042,25314.0
2019-04-29 13:40:00,119.84,119.84,119.72,119.75,34815.0,110.0042,110.0042,109.894,109.9215,34815.0
2019-04-29 13:45:00,119.75,119.76,119.7,119.73,9577.0,109.9215,109.9307,109.8756,109.9032,9577.0
2019-04-29 13:50:00,119.73,119.79,119.72,119.79,11852.0,109.9032,109.9583,109.894,109.9583,11852.0
2019-04-29 13:55:00,119.79,119.85,119.73,119.84,89566.0,109.9583,110.0133,109.9032,110.0042,89566.0
2019-04-29 14:00:00,119.84,119.94,119.82,119.86,26582.0,110.0042,110.0959,109.9858,110.0225,26582.0
2019-04-29 14:05:00,119.86,119.89,119.78,119.84,41252.0,110.0225,110.0501,109.9491,110.0042,41252.0
2019-04-29 14:10:00,119.83,119.86,119.82,119.82,19261.0,109.995,110.0225,109.9858,109.9858,19261.0
2019-04-29 14:15:00,119.83,119.9,119.82,119.9,19022.0,109.995,110.0592,109.9858,110.0592,19022.0
2019-04-29 14:20:00,119.89,119.97,119.89,119.9,33009.0,110.0501,110.1235,110.0501,110.0592,33009.0
2019-04-29 14:25:00,119.9,119.96,119.9,119.96,14692.0,110.0592,110.1143,110.0592,110.1143,14692.0
2019-04-29 14:30:00,119.96,119.97,119.89,119.92,26200.0,110.1143,110.1235,110.0501,110.0776,26200.0
2019-04-29 14:35:00,119.93,120.01,119.92,119.92,80004.0,110.0868,110.1602,110.0776,110.0776,80004.0
2019-04-29 14:40:00,119.92,119.93,119.89,119.93,19101.0,110.0776,110.0868,110.0501,110.0868,19101.0
2019-04-29 14:45:00,119.93,119.95,119.9,119.93,22123.0,110.0868,110.1051,110.0592,110.0868,22123.0
2019-04-29 14:50:00,119.94,119.94,119.83,119.85,35002.0,110.0959,110.0959,109.995,110.0133,35002.0
2019-04-29 14:55:00,119.86,119.9,119.84,119.84,14043.0,110.0225,110.0592,110.0042,110.0042,14043.0
2019-04-29 15:00:00,119.84,119.85,119.69,119.71,30041.0,110.0042,110.0133,109.8665,109.8848,30041.0
2019-04-29 15:05:00,119.7,119.71,119.63,119.66,25202.0,109.8756,109.8848,109.8114,109.8389,25202.0
2019-04-29 15:10:00,119.65,119.73,119.65,119.67,35266.0,109.8297,109.9032,109.8297,109.8481,35266.0
2019-04-29 15:15:00,119.67,119.71,119.66,119.66,61337.0,109.8481,109.8848,109.8389,109.8389,61337.0
2019-04-29 15:20:00,119.67,119.75,119.66,119.72,39183.0,109.8481,109.9215,109.8389,109.894,39183.0
2019-04-29 15:25:00,119.72,119.75,119.69,119.71,40504.0,109.894,109.9215,109.8665,109.8848,40504.0
2019-04-29 15:30:00,119.71,119.72,119.57,119.61,47836.0,109.8848,109.894,109.7563,109.793,47836.0
2019-04-29 15:35:00,119.62,119.68,119.58,119.66,29159.0,109.8022,109.8573,109.7655,109.8389,29159.0
2019-04-29 15:40:00,119.66,119.69,119.58,119.63,28715.0,109.8389,109.8665,109.7655,109.8114,28715.0
2019-04-29 15:45:00,119.63,119.63,119.56,119.59,44009.0,109.8114,109.8114,109.7471,109.7747,44009.0
2019-04-29 15:50:00,119.59,119.66,119.57,119.6,59446.0,109.7747,109.8389,109.7563,109.7839,59446.0
2019-04-29 15:55:00,119.61,119.67,119.51,119.58,143643.0,109.793,109.8481,109.7012,109.7655,143643.0
2019-04-30 09:30:00,116.61,117.04,115.16,115.41,336144.0,107.0393,107.434,105.7083,105.9377,336144.0
2019-04-30 09:35:00,115.41,116.12,115.28,115.96,354817.0,105.9377,106.5895,105.8184,106.4426,354817.0
2019-04-30 09:40:00,115.96,116.0,115.1,115.11,196624.0,106.4426,106.4793,105.6532,105.6624,196624.0
2019-04-30 09:45:00,115.1,115.87,115.06,115.82,141001.0,105.6532,106.36,105.6165,106.3141,141001.0
2019-04-30 09:50:00,115.86,115.86,114.92,114.96,186525.0,106.3508,106.3508,105.488,105.5247,186525.0
2019-04-30 09:55:00,114.96,115.75,114.91,115.74,119383.0,105.5247,106.2498,105.4788,106.2407,119383.0
2019-04-30 10:00:00,115.82,116.28,115.71,116.2,129516.0,106.3141,106.7363,106.2131,106.6629,129516.0
2019-04-30 10:05:00,116.21,116.39,115.78,115.78,101788.0,106.6721,106.8373,106.2774,106.2774,101788.0
2019-04-30 10:10:00,115.78,116.14,115.7,115.84,91047.0,106.2774,106.6078,106.2039,106.3325,91047.0
2019-04-30 10:15:00,115.84,116.01,115.74,115.92,87983.0,106.3325,106.4885,106.2407,106.4059,87983.0
2019-04-30 10:20:00,115.91,116.3,115.91,116.27,102731.0,106.3967,106.7547,106.3967,106.7272,102731.0
2019-04-30 10:25:00,116.28,116.43,115.87,116.39,100610.0,106.7363,106.874,106.36,106.8373,100610.0
2019-04-30 10:30:00,116.4,116.64,116.29,116.29,120976.0,106.8465,107.0668,106.7455,106.7455,120976.0
2019-04-30 10:35:00,116.27,116.78,116.2,116.73,61269.0,106.7272,107.1953,106.6629,107.1494,61269.0
2019-04-30 10:40:00,116.72,116.85,116.52,116.61,68255.0,107.1402,107.2596,106.9566,107.0393,68255.0
2019-04-30 10:45:00,116.63,116.82,116.62,116.69,104261.0,107.0576,107.232,107.0484,107.1127,104261.0
2019-04-30 10:50:00,116.69,116.74,116.42,116.57,99755.0,107.1127,107.1586,106.8649,107.0025,99755.0
2019-04-30 10:55:00,116.56,116.66,116.45,116.63,62287.0,106.9934,107.0852,106.8924,107.0576,62287.0
2019-04-30 11:00:00,116.62,116.62,116.09,116.11,73924.0,107.0484,107.0484,106.5619,106.5803,73924.0
2019-04-30 11:05:00,116.12,116.42,116.11,116.4,74430.0,106.5895,106.8649,106.5803,106.8465,74430.0
2019-04-30 11:10:00,116.41,116.44,116.13,116.2,43603.0,106.8557,106.8832,106.5987,106.6629,43603.0
2019-04-30 11:15:00,116.2,116.32,116.11,116.11,64357.0,106.6629,106.7731,106.5803,106.5803,64357.0
2019-04-30 11:20:00,116.11,116.46,116.1,116.46,52262.0,106.5803,106.9016,106.5711,106.9016,52262.0
2019-04-30 11:25:00,116.47,116.51,116.08,116.08,60439.0,106.9107,106.9475,106.5528,106.5528,60439.0
2019-04-30 11:30:00,116.1,116.39,116.09,116.39,77390.0,106.5711,106.8373,106.5619,106.8373,77390.0
2019-04-30 11:35:00,116.4,116.55,116.4,116.47,54968.0,106.8465,106.9842,106.8465,106.9107,54968.0
2019-04-30 11:40:00,116.48,116.51,116.24,116.47,74829.0,106.9199,106.9475,106.6996,106.9107,74829.0
2019-04-30 11:45:00,116.47,116.5,116.2,116.23,54339.0,106.9107,106.9383,106.6629,106.6904,54339.0
2019-04-30 11:50:00,116.23,116.4,116.22,116.39,57002.0,106.6904,106.8465,106.6813,106.8373,57002.0
2019-04-30 11:55:00,116.42,116.51,116.39,116.4,77547.0,106.8649,106.9475,106.8373,106.8465,77547.0
2019-04-30 12:00:00,116.4,116.53,116.32,116.52,61359.0,106.8465,106.9658,106.7731,106.9566,61359.0
2019-04-30 12:05:00,116.52,116.79,116.38,116.79,184965.0,106.9566,107.2045,106.8281,107.2045,184965.0
2019-04-30 12:10:00,116.8,116.85,116.71,116.72,93333.0,107.2137,107.2596,107.131,107.1402,93333.0
2019-04-30 12:15:00,116.75,116.83,116.65,116.66,42781.0,107.1678,107.2412,107.076,107.0852,42781.0
2019-04-30 12:20:00,116.66,116.78,116.64,116.68,30965.0,107.0852,107.1953,107.0668,107.1035,30965.0
2019-04-30 12:25:00,116.69,116.79,116.65,116.71,28355.0,107.1127,107.2045,107.076,107.131,28355.0
2019-04-30 12:30:00,116.71,116.83,116.71,116.8,30209.0,107.131,107.2412,107.131,107.2137,30209.0
2019-04-30 12:35:00,116.8,116.94,116.74,116.84,36725.0,107.2137,107.3422,107.1586,107.2504,36725.0
2019-04-30 12:40:00,116.82,116.82,116.73,116.82,40130.0,107.232,107.232,107.1494,107.232,40130.0
2019-04-30 12:45:00,116.82,116.93,116.77,116.86,38492.0,107.232,107.333,107.1861,107.2687,38492.0
2019-04-30 12:50:00,116.86,116.91,116.78,116.84,48970.0,107.2687,107.3146,107.1953,107.2504,48970.0
2019-04-30 12:55:00,116.84,116.96,116.83,116.95,16491.0,107.2504,107.3605,107.2412,107.3514,16491.0
2019-04-30 13:00:00,116.96,117.01,116.9,116.91,14611.0,107.3605,107.4064,107.3055,107.3146,14611.0
2019-04-30 13:05:00,116.89,116.91,116.78,116.79,43955.0,107.2963,107.3146,107.1953,107.2045,43955.0
2019-04-30 13:10:00,116.8,116.98,116.8,116.95,21888.0,107.2137,107.3789,107.2137,107.3514,21888.0
2019-04-30 13:15:00,116.96,116.96,116.86,116.93,29543.0,107.3605,107.3605,107.2687,107.333,29543.0
2019-04-30 13:20:00,116.93,116.94,116.82,116.89,25112.0,107.333,107.3422,107.232,107.2963,25112.0
2019-04-30 13:25:00,116.91,116.91,116.66,116.7,31215.0,107.3146,107.3146,107.0852,107.1219,31215.0
2019-04-30 13:30:00,116.69,116.69,116.57,116.57,46679.0,107.1127,107.1127,107.0025,107.0025,46679.0
2019-04-30 13:35:00,116.56,116.73,116.56,116.71,39113.0,106.9934,107.1494,106.9934,107.131,39113.0
2019-04-30 13:40:00,116.71,116.75,116.63,116.72,46245.0,107.131,107.1678,107.0576,107.1402,46245.0
2019-04-30 13:45:00,116.71,116.73,116.64,116.65,35208.0,107.131,107.1494,107.0668,107.076,35208.0
2019-04-30 13:50:00,116.65,116.84,116.65,116.78,52075.0,107.076,107.2504,107.076,107.1953,52075.0
2019-04-30 13:55:00,116.78,116.86,116.75,116.76,39548.0,107.1953,107.2687,107.1678,107.1769,39548.0
2019-04-30 14:00:00,116.76,116.86,116.74,116.75,52241.0,107.1769,107.2687,107.1586,107.1678,52241.0
2019-04-30 14:05:00,116.75,116.78,116.66,116.7,46441.0,107.1678,107.1953,107.0852,107.1219,46441.0
2019-04-30 14:10:00,116.69,116.73,116.65,116.73,49801.0,107.1127,107.1494,107.076,107.1494,49801.0
2019-04-30 14:15:00,116.73,116.88,116.73,116.77,47925.0,107.1494,107.2871,107.1494,107.1861,47925.0
2019-04-30 14:20:00,116.77,116.83,116.74,116.78,60416.0,107.1861,107.2412,107.1586,107.1953,60416.0
2019-04-30 14:25:00,116.78,116.94,116.75,116.94,46882.0,107.1953,107.3422,107.1678,107.3422,46882.0
2019-04-30 14:30:00,116.94,116.95,116.84,116.9,81535.0,107.3422,107.3514,107.2504,107.3055,81535.0
2019-04-30 14:35:00,116.91,116.92,116.85,116.87,43483.0,107.3146,107.3238,107.2596,107.2779,43483.0
2019-04-30 14:40:00,116.86,116.95,116.86,116.93,38813.0,107.2687,107.3514,107.2687,107.333,38813.0
2019-04-30 14:45:00,116.94,117.03,116.91,116.95,54541.0,107.3422,107.4248,107.3146,107.3514,54541.0
2019-04-30 14:50:00,116.95,116.95,116.77,116.79,35371.0,107.3514,107.3514,107.1861,107.2045,35371.0
2019-04-30 14:55:00,116.8,116.81,116.71,116.77,37846.0,107.2137,107.2228,107.131,107.1861,37846.0
2019-04-30 15:00:00,116.79,116.85,116.75,116.82,44275.0,107.2045,107.2596,107.1678,107.232,44275.0
2019-04-30 15:05:00,116.82,116.88,116.79,116.86,85306.0,107.232,107.2871,107.2045,107.2687,85306.0
2019-04-30 15:10:00,116.85,116.89,116.77,116.77,46970.0,107.2596,107.2963,107.1861,107.1861,46970.0
2019-04-30 15:15:00,116.77,116.77,116.57,116.58,60361.0,107.1861,107.1861,107.0025,107.0117,60361.0
2019-04-30 15:20:00,116.57,116.67,116.53,116.59,80881.0,107.0025,107.0943,106.9658,107.0209,80881.0
2019-04-30 15:25:00,116.6,116.76,116.57,116.75,61945.0,107.0301,107.1769,107.0025,107.1678,61945.0
2019-04-30 15:30:00,116.76,116.83,116.72,116.78,90266.0,107.1769,107.2412,107.1402,107.1953,90266.0
2019-04-30 15:35:00,116.78,116.79,116.68,116.71,103829.0,107.1953,107.2045,107.1035,107.131,103829.0
2019-04-30 15:40:00,116.71,116.73,116.65,116.72,87615.0,107.131,107.1494,107.076,107.1402,87615.0
2019-04-30 15:45:00,116.73,116.98,116.73,116.93,120215.0,107.1494,107.3789,107.1494,107.333,120215.0
2019-04-30 15:50:00,116.91,117.04,116.9,117.03,144996.0,107.3146,107.434,107.3055,107.4248,144996.0
2019-04-30 15:55:00,117.01,117.14,116.91,116.97,338519.0,107.4064,107.5258,107.3146,107.3697,338519.0
2019-05-01 09:30:00,117.05,117.25,116.63,116.82,65863.0,107.4431,107.6267,107.0576,107.232,65863.0
2019-05-01 09:35:00,116.84,117.15,116.69,116.85,49266.0,107.2504,107.5349,107.1127,107.2596,49266.0
2019-05-01 09:40:00,116.84,117.03,116.72,117.03,45776.0,107.2504,107.4248,107.1402,107.4248,45776.0
2019-05-01 09:45:00,117.08,117.16,116.58,116.66,42503.0,107.4707,107.5441,107.0117,107.0852,42503.0
2019-05-01 09:50:00,116.62,116.92,116.56,116.72,52617.0,107.0484,107.3238,106.9934,107.1402,52617.0
2019-05-01 09:55:00,116.72,117.1,116.68,117.04,29981.0,107.1402,107.489,107.1035,107.434,29981.0
2019-05-01 10:00:00,117.01,117.59,116.9,117.54,47614.0,107.4064,107.9388,107.3055,107.8929,47614.0
2019-05-01 10:05:00,117.49,117.89,117.49,117.85,45777.0,107.847,108.2142,107.847,108.1775,45777.0
2019-05-01 10:10:00,117.9,118.08,117.85,118.08,35080.0,108.2234,108.3886,108.1775,108.3886,35080.0
2019-05-01 10:15:00,118.07,118.21,118.05,118.12,26745.0,108.3794,108.5079,108.3611,108.4253,26745.0
2019-05-01 10:20:00,118.12,118.37,118.06,118.23,61726.0,108.4253,108.6548,108.3702,108.5263,61726.0
2019-05-01 10:25:00,118.21,118.42,118.13,118.4,32718.0,108.5079,108.7007,108.4345,108.6823,32718.0
2019-05-01 10:30:00,118.44,118.5,118.29,118.37,30730.0,108.7191,108.7741,108.5814,108.6548,30730.0
2019-05-01 10:35:00,118.39,118.66,118.38,118.57,34866.0,108.6732,108.921,108.664,108.8384,34866.0
2019-05-01 10:40:00,118.55,118.71,118.44,118.7,35213.0,108.82,108.9669,108.7191,108.9577,35213.0
2019-05-01 10:45:00,118.7,118.79,118.67,118.71,24211.0,108.9577,109.0403,108.9302,108.9669,24211.0
2019-05-01 10:50:00,118.74,118.81,118.65,118.72,31683.0,108.9944,109.0587,108.9118,108.9761,31683.0
2019-05-01 10:55:00,118.73,118.83,118.71,118.72,25047.0,108.9853,109.0771,108.9669,108.9761,25047.0
2019-05-01 11:00:00,118.72,118.78,118.61,118.69,66856.0,108.9761,109.0312,108.8751,108.9485,66856.0
2019-05-01 11:05:00,118.7,118.86,118.68,118.74,37221.0,108.9577,109.1046,108.9394,108.9944,37221.0
2019-05-01 11:10:00,118.75,118.84,118.68,118.81,37157.0,109.0036,109.0862,108.9394,109.0587,37157.0
2019-05-01 11:15:00,118.79,118.9,118.74,118.77,50948.0,109.0403,109.1413,108.9944,109.022,50948.0
2019-05-01 11:20:00,118.76,119.05,118.74,118.97,64843.0,109.0128,109.279,108.9944,109.2056,64843.0
2019-05-01 11:25:00,118.97,119.04,118.81,118.85,34179.0,109.2056,109.2698,109.0587,109.0954,34179.0
2019-05-01 11:30:00,118.83,118.84,118.67,118.7,43918.0,109.0771,109.0862,108.9302,108.9577,43918.0
2019-05-01 11:35:00,118.69,118.74,118.63,118.68,36451.0,108.9485,108.9944,108.8935,108.9394,36451.0
2019-05-01 11:40:00,118.67,118.87,118.63,118.87,29326.0,108.9302,109.1138,108.8935,109.1138,29326.0
2019-05-01 11:45:00,118.88,118.93,118.77,118.79,21156.0,109.1229,109.1688,109.022,109.0403,21156.0
2019-05-01 11:50:00,118.81,118.87,118.73,118.84,19694.0,109.0587,109.1138,108.9853,109.0862,19694.0
2019-05-01 11:55:00,118.83,118.87,118.75,118.82,12630.0,109.0771,109.1138,109.0036,109.0679,12630.0
2019-05-01 12:00:00,118.82,118.85,118.76,118.8,17415.0,109.0679,109.0954,109.0128,109.0495,17415.0
2019-05-01 12:05:00,118.82,118.82,118.71,118.76,16643.0,109.0679,109.0679,108.9669,109.0128,16643.0
2019-05-01 12:10:00,118.76,118.78,118.65,118.68,28838.0,109.0128,109.0312,108.9118,108.9394,28838.0
2019-05-01 12:15:00,118.68,118.71,118.56,118.57,11895.0,108.9394,108.9669,108.8292,108.8384,11895.0
2019-05-01 12:20:00,118.58,118.67,118.5,118.62,29922.0,108.8476,108.9302,108.7741,108.8843,29922.0
2019-05-01 12:25:00,118.62,118.75,118.61,118.75,10011.0,108.8843,109.0036,108.8751,109.0036,10011.0
2019-05-01 12:30:00,118.75,118.76,118.67,118.74,17117.0,109.0036,109.0128,108.9302,108.9944,17117.0
2019-05-01 12:35:00,118.74,118.79,118.7,118.74,14941.0,108.9944,109.0403,108.9577,108.9944,14941.0
2019-05-01 12:40:00,118.75,118.76,118.61,118.74,18635.0,109.0036,109.0128,108.8751,108.9944,18635.0
2019-05-01 12:45:00,118.74,118.8,118.71,118.71,9814.0,108.9944,109.0495,108.9669,108.9669,9814.0
2019-05-01 12:50:00,118.73,118.78,118.55,118.57,26188.0,108.9853,109.0312,108.82,108.8384,26188.0
2019-05-01 12:55:00,118.57,118.71,118.55,118.7,10635.0,108.8384,108.9669,108.82,108.9577,10635.0
2019-05-01 13:00:00,118.69,118.83,118.66,118.73,42637.0,108.9485,109.0771,108.921,108.9853,42637.0
2019-05-01 13:05:00,118.73,118.74,118.67,118.72,28860.0,108.9853,108.9944,108.9302,108.9761,28860.0
2019-05-01 13:10:00,118.72,118.77,118.69,118.76,21692.0,108.9761,109.022,108.9485,109.0128,21692.0
2019-05-01 13:15:00,118.76,118.84,118.7,118.75,28035.0,109.0128,109.0862,108.9577,109.0036,28035.0
2019-05-01 13:20:00,118.72,118.81,118.7,118.79,17304.0,108.9761,109.0587,108.9577,109.0403,17304.0
2019-05-01 13:25:00,118.78,118.85,118.72,118.79,19473.0,109.0312,109.0954,108.9761,109.0403,19473.0
2019-05-01 13:30:00,118.8,118.84,118.78,118.79,20801.0,109.0495,109.0862,109.0312,109.0403,20801.0
2019-05-01 13:35:00,118.79,118.96,118.79,118.94,38247.0,109.0403,109.1964,109.0403,109.178,38247.0
2019-05-01 13:40:00,118.95,118.97,118.88,118.95,27823.0,109.1872,109.2056,109.1229,109.1872,27823.0
2019-05-01 13:45:00,118.95,119.12,118.93,119.07,35427.0,109.1872,109.3432,109.1688,109.2974,35427.0
2019-05-01 13:50:00,119.08,119.09,118.95,119.01,30671.0,109.3065,109.3157,109.1872,109.2423,30671.0
2019-05-01 13:55:00,119.0,119.03,118.92,119.01,39220.0,109.2331,109.2606,109.1597,109.2423,39220.0
2019-05-01 14:00:00,119.0,119.41,118.98,119.41,88929.0,109.2331,109.6094,109.2147,109.6094,88929.0
2019-05-01 14:05:00,119.42,119.54,119.37,119.4,121178.0,109.6186,109.7288,109.5727,109.6003,121178.0
2019-05-01 14:10:00,119.38,119.45,119.32,119.32,39057.0,109.5819,109.6462,109.5268,109.5268,39057.0
2019-05-01 14:15:00,119.3,119.34,119.24,119.31,42357.0,109.5085,109.5452,109.4534,109.5177,42357.0
2019-05-01 14:20:00,119.31,119.32,119.06,119.06,35452.0,109.5177,109.5268,109.2882,109.2882,35452.0
2019-05-01 14:25:00,119.06,119.11,118.91,118.94,73270.0,109.2882,109.3341,109.1505,109.178,73270.0
2019-05-01 14:30:00,118.94,119.01,118.78,118.83,45069.0,109.178,109.2423,109.0312,109.0771,45069.0
2019-05-01 14:35:00,118.81,118.82,118.45,118.45,36839.0,109.0587,109.0679,108.7282,108.7282,36839.0
2019-05-01 14:40:00,118.46,118.49,118.3,118.46,40183.0,108.7374,108.765,108.5906,108.7374,40183.0
2019-05-01 14:45:00,118.47,118.66,118.44,118.66,31170.0,108.7466,108.921,108.7191,108.921,31170.0
2019-05-01 14:50:00,118.66,118.89,118.64,118.84,33478.0,108.921,109.1321,108.9026,109.0862,33478.0
2019-05-01 14:55:00,118.85,118.87,118.66,118.68,32399.0,109.0954,109.1138,108.921,108.9394,32399.0
2019-05-01 15:00:00,118.66,118.75,118.57,118.72,42519.0,108.921,109.0036,108.8384,108.9761,42519.0
2019-05-01 15:05:00,118.75,118.84,118.63,118.8,49611.0,109.0036,109.0862,108.8935,109.0495,49611.0
2019-05-01 15:10:00,118.81,118.84,118.75,118.83,37134.0,109.0587,109.0862,109.0036,109.0771,37134.0
2019-05-01 15:15:00,118.82,118.91,118.78,118.86,37830.0,109.0679,109.1505,109.0312,109.1046,37830.0
2019-05-01 15:20:00,118.85,118.86,118.59,118.59,34494.0,109.0954,109.1046,108.8567,108.8567,34494.0
2019-05-01 15:25:00,118.59,118.77,118.55,118.64,35517.0,108.8567,109.022,108.82,108.9026,35517.0
2019-05-01 15:30:00,118.64,118.73,118.52,118.65,51649.0,108.9026,108.9853,108.7925,108.9118,51649.0
2019-05-01 15:35:00,118.64,118.78,118.62,118.68,65765.0,108.9026,109.0312,108.8843,108.9394,65765.0
2019-05-01 15:40:00,118.68,118.69,118.54,118.54,112945.0,108.9394,108.9485,108.8109,108.8109,112945.0
2019-05-01 15:45:00,118.54,118.56,118.12,118.19,139649.0,108.8109,108.8292,108.4253,108.4896,139649.0
2019-05-01 15:50:00,118.19,118.23,117.91,117.92,224921.0,108.4896,108.5263,108.2326,108.2417,224921.0
2019-05-01 15:55:00,117.92,118.2,117.91,118.16,402343.0,108.2417,108.4988,108.2326,108.462,402343.0
2019-05-02 09:30:00,118.44,118.57,118.06,118.1,70932.0,108.7191,108.8384,108.3702,108.407,70932.0
2019-05-02 09:35:00,118.13,118.19,117.86,117.98,17890.0,108.4345,108.4896,108.1867,108.2968,17890.0
2019-05-02 09:40:00,117.98,118.29,117.96,118.27,96009.0,108.2968,108.5814,108.2785,108.563,96009.0
2019-05-02 09:45:00,118.28,118.44,118.11,118.27,31244.0,108.5722,108.7191,108.4161,108.563,31244.0
2019-05-02 09:50:00,118.25,118.25,117.81,117.85,52989.0,108.5447,108.5447,108.1408,108.1775,52989.0
2019-05-02 09:55:00,117.87,118.02,117.65,118.0,68432.0,108.1958,108.3335,107.9939,108.3152,68432.0
2019-05-02 10:00:00,118.02,118.1,117.71,117.77,55874.0,108.3335,108.407,108.049,108.104,55874.0
2019-05-02 10:05:00,117.76,117.85,117.59,117.63,37008.0,108.0949,108.1775,107.9388,107.9755,37008.0
2019-05-02 10:10:00,117.62,117.9,117.58,117.86,70061.0,107.9664,108.2234,107.9296,108.1867,70061.0
2019-05-02 10:15:00,117.88,117.88,117.73,117.82,40886.0,108.205,108.205,108.0673,108.1499,40886.0
2019-05-02 10:20:00,117.83,118.06,117.79,117.8,40584.0,108.1591,108.3702,108.1224,108.1316,40584.0
2019-05-02 10:25:00,117.78,117.78,117.56,117.66,48147.0,108.1132,108.1132,107.9113,108.0031,48147.0
2019-05-02 10:30:00,117.66,117.82,117.63,117.82,63090.0,108.0031,108.1499,107.9755,108.1499,63090.0
2019-05-02 10:35:00,117.79,117.88,117.64,117.64,34261.0,108.1224,108.205,107.9847,107.9847,34261.0
2019-05-02 10:40:00,117.64,117.65,117.46,117.52,41727.0,107.9847,107.9939,107.8195,107.8746,41727.0
2019-05-02 10:45:00,117.55,117.59,117.35,117.35,24133.0,107.9021,107.9388,107.7185,107.7185,24133.0
2019-05-02 10:50:00,117.36,117.39,117.15,117.25,32398.0,107.7277,107.7552,107.5349,107.6267,32398.0
2019-05-02 10:55:00,117.24,117.54,117.24,117.39,23100.0,107.6175,107.8929,107.6175,107.7552,23100.0
2019-05-02 11:00:00,117.38,117.47,117.37,117.38,17364.0,107.7461,107.8287,107.7369,107.7461,17364.0
2019-05-02 11:05:00,117.38,117.39,117.15,117.23,21872.0,107.7461,107.7552,107.5349,107.6084,21872.0
2019-05-02 11:10:00,117.23,117.34,117.14,117.27,18340.0,107.6084,107.7093,107.5258,107.6451,18340.0
2019-05-02 11:15:00,117.27,117.33,117.21,117.21,20706.0,107.6451,107.7002,107.59,107.59,20706.0
2019-05-02 11:20:00,117.21,117.27,117.0,117.04,19568.0,107.59,107.6451,107.3972,107.434,19568.0
2019-05-02 11:25:00,117.05,117.13,116.99,117.13,53879.0,107.4431,107.5166,107.3881,107.5166,53879.0
2019-05-02 11:30:00,117.15,117.22,117.07,117.14,55250.0,107.5349,107.5992,107.4615,107.5258,55250.0
2019-05-02 11:35:00,117.13,117.28,117.1,117.22,49113.0,107.5166,107.6543,107.489,107.5992,49113.0
2019-05-02 11:40:00,117.21,117.58,117.19,117.42,88910.0,107.59,107.9296,107.5717,107.7828,88910.0
2019-05-02 11:45:00,117.41,117.41,117.14,117.18,29287.0,107.7736,107.7736,107.5258,107.5625,29287.0
2019-05-02 11:50:00,117.21,117.21,116.86,116.92,39226.0,107.59,107.59,107.2687,107.3238,39226.0
2019-05-02 11:55:00,116.91,117.08,116.87,117.08,36662.0,107.3146,107.4707,107.2779,107.4707,36662.0
2019-05-02 12:00:00,117.09,117.16,117.07,117.14,34902.0,107.4799,107.5441,107.4615,107.5258,34902.0
2019-05-02 12:05:00,117.14,117.33,117.1,117.33,41064.0,107.5258,107.7002,107.489,107.7002,41064.0
2019-05-02 12:10:00,117.32,117.32,117.24,117.27,24059.0,107.691,107.691,107.6175,107.6451,24059.0
2019-05-02 12:15:00,117.27,117.32,117.22,117.29,17152.0,107.6451,107.691,107.5992,107.6634,17152.0
2019-05-02 12:20:00,117.32,117.39,117.26,117.32,25118.0,107.691,107.7552,107.6359,107.691,25118.0
2019-05-02 12:25:00,117.31,117.34,117.25,117.33,13329.0,107.6818,107.7093,107.6267,107.7002,13329.0
2019-05-02 12:30:00,117.34,117.49,117.33,117.47,13963.0,107.7093,107.847,107.7002,107.8287,13963.0
2019-05-02 12:35:00,117.47,117.5,117.42,117.46,8219.0,107.8287,107.8562,107.7828,107.8195,8219.0
2019-05-02 12:40:00,117.48,117.5,117.35,117.39,17935.0,107.8379,107.8562,107.7185,107.7552,17935.0
2019-05-02 12:45:00,117.39,117.5,117.37,117.49,25177.0,107.7552,107.8562,107.7369,107.847,25177.0
2019-05-02 12:50:00,117.5,117.54,117.45,117.51,11757.0,107.8562,107.8929,107.8103,107.8654,11757.0
2019-05-02 12:55:00,117.52,117.54,117.38,117.43,32544.0,107.8746,107.8929,107.7461,107.792,32544.0
2019-05-02 13:00:00,117.44,117.53,117.28,117.3,20096.0,107.8011,107.8837,107.6543,107.6726,20096.0
2019-05-02 13:05:00,117.31,117.75,117.31,117.75,25286.0,107.6818,108.0857,107.6818,108.0857,25286.0
2019-05-02 13:10:00,117.76,117.88,117.74,117.85,14601.0,108.0949,108.205,108.0765,108.1775,14601.0
2019-05-02 13:15:00,117.85,117.91,117.83,117.84,18943.0,108.1775,108.2326,108.1591,108.1683,18943.0
2019-05-02 13:20:00,117.85,117.89,117.84,117.88,15824.0,108.1775,108.2142,108.1683,108.205,15824.0
2019-05-02 13:25:00,117.89,117.91,117.83,117.88,15610.0,108.2142,108.2326,108.1591,108.205,15610.0
2019-05-02 13:30:00,117.88,117.89,117.83,117.86,15199.0,108.205,108.2142,108.1591,108.1867,15199.0
2019-05-02 13:35:00,117.84,118.05,117.84,118.05,21897.0,108.1683,108.3611,108.1683,108.3611,21897.0
2019-05-02 13:40:00,118.05,118.06,117.9,117.91,30121.0,108.3611,108.3702,108.2234,108.2326,30121.0
2019-05-02 13:45:00,117.91,117.91,117.81,117.86,35422.0,108.2326,108.2326,108.1408,108.1867,35422.0
2019-05-02 13:50:00,117.85,118.05,117.84,118.01,16631.0,108.1775,108.3611,108.1683,108.3244,16631.0
2019-05-02 13:55:00,118.01,118.11,118.0,118.0,21473.0,108.3244,108.4161,108.3152,108.3152,21473.0
2019-05-02 14:00:00,117.99,118.18,117.94,118.18,18082.0,108.306,108.4804,108.2601,108.4804,18082.0
2019-05-02 14:05:00,118.17,118.34,118.15,118.22,21728.0,108.4712,108.6273,108.4529,108.5171,21728.0
2019-05-02 14:10:00,118.23,118.25,118.15,118.23,20434.0,108.5263,108.5447,108.4529,108.5263,20434.0
2019-05-02 14:15:00,118.24,118.26,118.12,118.12,14930.0,108.5355,108.5538,108.4253,108.4253,14930.0
2019-05-02 14:20:00,118.1,118.16,118.07,118.12,25768.0,108.407,108.462,108.3794,108.4253,25768.0
2019-05-02 14:25:00,118.11,118.12,117.99,118.1,23390.0,108.4161,108.4253,108.306,108.407,23390.0
2019-05-02 14:30:00,118.1,118.1,117.91,117.93,26964.0,108.407,108.407,108.2326,108.2509,26964.0
2019-05-02 14:35:00,117.94,118.0,117.87,117.93,25837.0,108.2601,108.3152,108.1958,108.2509,25837.0
2019-05-02 14:40:00,117.93,117.99,117.84,117.96,22373.0,108.2509,108.306,108.1683,108.2785,22373.0
2019-05-02 14:45:00,117.96,118.0,117.76,117.77,28802.0,108.2785,108.3152,108.0949,108.104,28802.0
2019-05-02 14:50:00,117.76,117.84,117.67,117.79,20665.0,108.0949,108.1683,108.0123,108.1224,20665.0
2019-05-02 14:55:00,117.79,117.91,117.79,117.88,33236.0,108.1224,108.2326,108.1224,108.205,33236.0
2019-05-02 15:00:00,117.87,117.92,117.79,117.9,26058.0,108.1958,108.2417,108.1224,108.2234,26058.0
2019-05-02 15:05:00,117.9,118.01,117.9,117.96,16064.0,108.2234,108.3244,108.2234,108.2785,16064.0
2019-05-02 15:10:00,117.95,118.05,117.95,118.0,25626.0,108.2693,108.3611,108.2693,108.3152,25626.0
2019-05-02 15:15:00,118.0,118.02,117.96,118.02,27824.0,108.3152,108.3335,108.2785,108.3335,27824.0
2019-05-02 15:20:00,118.02,118.13,118.02,118.11,32899.0,108.3335,108.4345,108.3335,108.4161,32899.0
2019-05-02 15:25:00,118.11,118.22,118.09,118.13,34671.0,108.4161,108.5171,108.3978,108.4345,34671.0
2019-05-02 15:30:00,118.13,118.19,118.02,118.03,48931.0,108.4345,108.4896,108.3335,108.3427,48931.0
2019-05-02 15:35:00,118.02,118.02,117.88,117.9,43198.0,108.3335,108.3335,108.205,108.2234,43198.0
2019-05-02 15:40:00,117.9,117.91,117.77,117.85,55498.0,108.2234,108.2326,108.104,108.1775,55498.0
2019-05-02 15:45:00,117.85,117.95,117.8,117.95,59438.0,108.1775,108.2693,108.1316,108.2693,59438.0
2019-05-02 15:50:00,117.95,118.09,117.93,117.96,109658.0,108.2693,108.3978,108.2509,108.2785,109658.0
2019-05-02 15:55:00,117.98,118.48,117.95,118.46,343889.0,108.2968,108.7558,108.2693,108.7374,343889.0
2019-05-03 09:30:00,118.44,118.44,117.77,117.89,74329.0,108.7191,108.7191,108.104,108.2142,74329.0
2019-05-03 09:35:00,117.72,118.13,117.63,117.65,57912.0,108.0582,108.4345,107.9755,107.9939,57912.0
2019-05-03 09:40:00,117.61,118.12,117.52,117.54,72810.0,107.9572,108.4253,107.8746,107.8929,72810.0
2019-05-03 09:45:00,117.51,117.61,117.3,117.3,78295.0,107.8654,107.9572,107.6726,107.6726,78295.0
2019-05-03 09:50:00,117.3,117.51,116.96,116.96,89456.0,107.6726,107.8654,107.3605,107.3605,89456.0
2019-05-03 09:55:00,116.99,117.01,116.53,116.95,228200.0,107.3881,107.4064,106.9658,107.3514,228200.0
2019-05-03 10:00:00,116.93,117.2,116.88,117.19,89267.0,107.333,107.5808,107.2871,107.5717,89267.0
2019-05-03 10:05:00,117.19,117.28,117.04,117.27,70171.0,107.5717,107.6543,107.434,107.6451,70171.0
2019-05-03 10:10:00,117.27,117.41,117.11,117.39,67712.0,107.6451,107.7736,107.4982,107.7552,67712.0
2019-05-03 10:15:00,117.38,117.45,117.19,117.19,54695.0,107.7461,107.8103,107.5717,107.5717,54695.0
2019-05-03 10:20:00,117.19,117.31,117.18,117.19,37096.0,107.5717,107.6818,107.5625,107.5717,37096.0
2019-05-03 10:25:00,117.19,117.29,117.11,117.27,26604.0,107.5717,107.6634,107.4982,107.6451,26604.0
2019-05-03 10:30:00,117.29,117.35,117.21,117.21,22502.0,107.6634,107.7185,107.59,107.59,22502.0
2019-05-03 10:35:00,117.23,117.34,117.19,117.2,27451.0,107.6084,107.7093,107.5717,107.5808,27451.0
2019-05-03 10:40:00,117.19,117.3,117.11,117.27,32520.0,107.5717,107.6726,107.4982,107.6451,32520.0
2019-05-03 10:45:00,117.29,117.35,117.26,117.33,41091.0,107.6634,107.7185,107.6359,107.7002,41091.0
2019-05-03 10:50:00,117.32,117.37,117.27,117.35,29535.0,107.691,107.7369,107.6451,107.7185,29535.0
2019-05-03 10:55:00,117.34,117.44,117.21,117.29,67012.0,107.7093,107.8011,107.59,107.6634,67012.0
2019-05-03 11:00:00,117.31,117.31,117.19,117.3,70190.0,107.6818,107.6818,107.5717,107.6726,70190.0
2019-05-03 11:05:00,117.3,117.5,117.22,117.25,43294.0,107.6726,107.8562,107.5992,107.6267,43294.0
2019-05-03 11:10:00,117.23,117.3,117.23,117.24,24710.0,107.6084,107.6726,107.6084,107.6175,24710.0
2019-05-03 11:15:00,117.25,117.25,117.06,117.08,28677.0,107.6267,107.6267,107.4523,107.4707,28677.0
2019-05-03 11:20:00,117.06,117.23,117.03,117.21,37260.0,107.4523,107.6084,107.4248,107.59,37260.0
2019-05-03 11:25:00,117.21,117.31,117.18,117.3,40531.0,107.59,107.6818,107.5625,107.6726,40531.0
2019-05-03 11:30:00,117.29,117.31,117.16,117.24,45114.0,107.6634,107.6818,107.5441,107.6175,45114.0
2019-05-03 11:35:00,117.24,117.27,117.11,117.13,20561.0,107.6175,107.6451,107.4982,107.5166,20561.0
2019-05-03 11:40:00,117.14,117.31,117.14,117.24,36091.0,107.5258,107.6818,107.5258,107.6175,36091.0
2019-05-03 11:45:00,117.25,117.26,117.16,117.2,24495.0,107.6267,107.6359,107.5441,107.5808,24495.0
2019-05-03 11:50:00,117.21,117.36,117.21,117.36,62668.0,107.59,107.7277,107.59,107.7277,62668.0
2019-05-03 11:55:00,117.36,117.36,117.21,117.25,31063.0,107.7277,107.7277,107.59,107.6267,31063.0
2019-05-03 12:00:00,117.25,117.32,117.24,117.29,62706.0,107.6267,107.691,107.6175,107.6634,62706.0
2019-05-03 12:05:00,117.28,117.37,117.27,117.29,52749.0,107.6543,107.7369,107.6451,107.6634,52749.0
2019-05-03 12:10:00,117.3,117.32,117.26,117.29,30310.0,107.6726,107.691,107.6359,107.6634,30310.0
2019-05-03 12:15:00,117.29,117.31,117.26,117.31,30702.0,107.6634,107.6818,107.6359,107.6818,30702.0
2019-05-03 12:20:00,117.29,117.31,117.17,117.27,47555.0,107.6634,107.6818,107.5533,107.6451,47555.0
2019-05-03 12:25:00,117.29,117.34,117.25,117.27,40784.0,107.6634,107.7093,107.6267,107.6451,40784.0
2019-05-03 12:30:00,117.28,117.32,117.26,117.3,42185.0,107.6543,107.691,107.6359,107.6726,42185.0
2019-05-03 12:35:00,117.29,117.32,117.19,117.2,35985.0,107.6634,107.691,107.5717,107.5808,35985.0
2019-05-03 12:40:00,117.21,117.22,117.13,117.13,28735.0,107.59,107.5992,107.5166,107.5166,28735.0
2019-05-03 12:45:00,117.14,117.14,117.05,117.09,36883.0,107.5258,107.5258,107.4431,107.4799,36883.0
2019-05-03 12:50:00,117.1,117.24,117.09,117.13,38255.0,107.489,107.6175,107.4799,107.5166,38255.0
2019-05-03 12:55:00,117.13,117.22,117.11,117.17,19647.0,107.5166,107.5992,107.4982,107.5533,19647.0
2019-05-03 13:00:00,117.17,117.18,117.06,117.07,32146.0,107.5533,107.5625,107.4523,107.4615,32146.0
2019-05-03 13:05:00,117.07,117.07,116.92,116.92,31931.0,107.4615,107.4615,107.3238,107.3238,31931.0
2019-05-03 13:10:00,116.92,117.13,116.88,117.04,45406.0,107.3238,107.5166,107.2871,107.434,45406.0
2019-05-03 13:15:00,117.04,117.18,117.01,117.11,31542.0,107.434,107.5625,107.4064,107.4982,31542.0
2019-05-03 13:20:00,117.12,117.12,117.0,117.02,40413.0,107.5074,107.5074,107.3972,107.4156,40413.0
2019-05-03 13:25:00,117.02,117.02,116.86,116.88,41259.0,107.4156,107.4156,107.2687,107.2871,41259.0
2019-05-03 13:30:00,116.88,117.1,116.87,117.07,39991.0,107.2871,107.489,107.2779,107.4615,39991.0
2019-05-03 13:35:00,117.07,117.16,117.03,117.09,30916.0,107.4615,107.5441,107.4248,107.4799,30916.0
2019-05-03 13:40:00,117.09,117.3,117.09,117.29,29336.0,107.4799,107.6726,107.4799,107.6634,29336.0
2019-05-03 13:45:00,117.29,117.3,117.25,117.25,29975.0,107.6634,107.6726,107.6267,107.6267,29975.0
2019-05-03 13:50:00,117.26,117.29,117.19,117.19,48418.0,107.6359,107.6634,107.5717,107.5717,48418.0
2019-05-03 13:55:00,117.21,117.24,117.15,117.16,25636.0,107.59,107.6175,107.5349,107.5441,25636.0
2019-05-03 14:00:00,117.16,117.16,117.07,117.07,40334.0,107.5441,107.5441,107.4615,107.4615,40334.0
2019-05-03 14:05:00,117.08,117.17,117.07,117.08,34877.0,107.4707,107.5533,107.4615,107.4707,34877.0
2019-05-03 14:10:00,117.06,117.17,117.03,117.11,31446.0,107.4523,107.5533,107.4248,107.4982,31446.0
2019-05-03 14:15:00,117.12,117.14,117.09,117.1,22627.0,107.5074,107.5258,107.4799,107.489,22627.0
2019-05-03 14:20:00,117.1,117.1,117.05,117.05,36510.0,107.489,107.489,107.4431,107.4431,36510.0
2019-05-03 14:25:00,117.06,117.06,116.94,117.05,60517.0,107.4523,107.4523,107.3422,107.4431,60517.0
2019-05-03 14:30:00,117.04,117.1,116.97,116.98,46055.0,107.434,107.489,107.3697,107.3789,46055.0
2019-05-03 14:35:00,116.98,117.06,116.96,117.01,27530.0,107.3789,107.4523,107.3605,107.4064,27530.0
2019-05-03 14:40:00,117.0,117.0,116.84,116.85,49427.0,107.3972,107.3972,107.2504,107.2596,49427.0
2019-05-03 14:45:00,116.84,116.96,116.83,116.93,50308.0,107.2504,107.3605,107.2412,107.333,50308.0
2019-05-03 14:50:00,116.95,116.97,116.83,116.9,60957.0,107.3514,107.3697,107.2412,107.3055,60957.0
2019-05-03 14:55:00,116.9,116.91,116.87,116.9,46379.0,107.3055,107.3146,107.2779,107.3055,46379.0
2019-05-03 15:00:00,116.91,116.93,116.84,116.93,45614.0,107.3146,107.333,107.2504,107.333,45614.0
2019-05-03 15:05:00,116.93,117.02,116.92,116.93,52777.0,107.333,107.4156,107.3238,107.333,52777.0
2019-05-03 15:10:00,116.93,116.94,116.82,116.92,53906.0,107.333,107.3422,107.232,107.3238,53906.0
2019-05-03 15:15:00,116.92,116.92,116.78,116.79,76621.0,107.3238,107.3238,107.1953,107.2045,76621.0
2019-05-03 15:20:00,116.79,116.9,116.77,116.87,77458.0,107.2045,107.3055,107.1861,107.2779,77458.0
2019-05-03 15:25:00,116.86,116.86,116.69,116.7,176677.0,107.2687,107.2687,107.1127,107.1219,176677.0
2019-05-03 15:30:00,116.69,116.78,116.63,116.76,145769.0,107.1127,107.1953,107.0576,107.1769,145769.0
2019-05-03 15:35:00,116.79,116.86,116.7,116.86,98410.0,107.2045,107.2687,107.1219,107.2687,98410.0
2019-05-03 15:40:00,116.86,116.89,116.74,116.82,104045.0,107.2687,107.2963,107.1586,107.232,104045.0
2019-05-03 15:45:00,116.82,116.96,116.8,116.96,89693.0,107.232,107.3605,107.2137,107.3605,89693.0
2019-05-03 15:50:00,116.96,117.0,116.88,116.89,157421.0,107.3605,107.3972,107.2871,107.2963,157421.0
2019-05-03 15:55:00,116.9,116.94,116.77,116.9,436513.0,107.3055,107.3422,107.1861,107.3055,436513.0
2019-05-06 09:30:00,115.82,115.94,115.45,115.77,166488.0,106.3141,106.4242,105.9745,106.2682,166488.0
2019-05-06 09:35:00,115.75,115.78,115.43,115.57,111738.0,106.2498,106.2774,105.9561,106.0846,111738.0
2019-05-06 09:40:00,115.56,115.63,115.3,115.48,80370.0,106.0754,106.1397,105.8368,106.002,80370.0
2019-05-06 09:45:00,115.48,115.64,115.45,115.6,100183.0,106.002,106.1489,105.9745,106.1122,100183.0
2019-05-06 09:50:00,115.61,115.75,115.56,115.63,100227.0,106.1213,106.2498,106.0754,106.1397,100227.0
2019-05-06 09:55:00,115.62,115.7,115.41,115.63,58737.0,106.1305,106.2039,105.9377,106.1397,58737.0
2019-05-06 10:00:00,115.6,115.6,115.34,115.57,48664.0,106.1122,106.1122,105.8735,106.0846,48664.0
2019-05-06 10:05:00,115.59,115.98,115.49,115.98,31874.0,106.103,106.461,106.0112,106.461,31874.0
2019-05-06 10:10:00,115.99,116.25,115.93,115.96,62774.0,106.4701,106.7088,106.4151,106.4426,62774.0
2019-05-06 10:15:00,115.97,116.27,115.95,116.26,48346.0,106.4518,106.7272,106.4334,106.718,48346.0
2019-05-06 10:20:00,116.26,116.31,116.11,116.25,52745.0,106.718,106.7639,106.5803,106.7088,52745.0
2019-05-06 10:25:00,116.25,116.32,116.19,116.25,62685.0,106.7088,106.7731,106.6537,106.7088,62685.0
2019-05-06 10:30:00,116.25,116.33,116.07,116.32,42696.0,106.7088,106.7822,106.5436,106.7731,42696.0
2019-05-06 10:35:00,116.32,116.33,116.03,116.06,46392.0,106.7731,106.7822,106.5069,106.5344,46392.0
2019-05-06 10:40:00,116.06,116.12,116.03,116.09,58366.0,106.5344,106.5895,106.5069,106.5619,58366.0
2019-05-06 10:45:00,116.09,116.42,116.08,116.39,42219.0,106.5619,106.8649,106.5528,106.8373,42219.0
2019-05-06 10:50:00,116.38,116.41,116.19,116.19,43600.0,106.8281,106.8557,106.6537,106.6537,43600.0
2019-05-06 10:55:00,116.18,116.23,116.09,116.18,30091.0,106.6445,106.6904,106.5619,106.6445,30091.0
2019-05-06 11:00:00,116.18,116.22,115.99,116.13,33897.0,106.6445,106.6813,106.4701,106.5987,33897.0
2019-05-06 11:05:00,116.12,116.21,116.04,116.05,38192.0,106.5895,106.6721,106.516,106.5252,38192.0
2019-05-06 11:10:00,116.05,116.09,115.94,116.02,31351.0,106.5252,106.5619,106.4242,106.4977,31351.0
2019-05-06 11:15:00,116.02,116.02,115.83,115.85,42097.0,106.4977,106.4977,106.3233,106.3416,42097.0
2019-05-06 11:20:00,115.85,115.95,115.82,115.94,65363.0,106.3416,106.4334,106.3141,106.4242,65363.0
2019-05-06 11:25:00,115.94,116.1,115.85,116.0,33562.0,106.4242,106.5711,106.3416,106.4793,33562.0
2019-05-06 11:30:00,116.01,116.07,115.79,115.91,53018.0,106.4885,106.5436,106.2866,106.3967,53018.0
2019-05-06 11:35:00,115.92,116.16,115.9,116.13,33103.0,106.4059,106.6262,106.3875,106.5987,33103.0
2019-05-06 11:40:00,116.14,116.19,116.04,116.13,33083.0,106.6078,106.6537,106.516,106.5987,33083.0
2019-05-06 11:45:00,116.13,116.28,116.1,116.27,38063.0,106.5987,106.7363,106.5711,106.7272,38063.0
2019-05-06 11:50:00,116.25,116.29,116.2,116.22,53522.0,106.7088,106.7455,106.6629,106.6813,53522.0
2019-05-06 11:55:00,116.23,116.29,116.19,116.23,43887.0,106.6904,106.7455,106.6537,106.6904,43887.0
2019-05-06 12:00:00,116.23,116.26,116.12,116.2,42721.0,106.6904,106.718,106.5895,106.6629,42721.0
2019-05-06 12:05:00,116.2,116.27,116.18,116.25,47040.0,106.6629,106.7272,106.6445,106.7088,47040.0
2019-05-06 12:10:00,116.25,116.28,116.18,116.26,42250.0,106.7088,106.7363,106.6445,106.718,42250.0
2019-05-06 12:15:00,116.26,116.27,116.09,116.11,38361.0,106.718,106.7272,106.5619,106.5803,38361.0
2019-05-06 12:20:00,116.11,116.12,115.94,116.08,33829.0,106.5803,106.5895,106.4242,106.5528,33829.0
2019-05-06 12:25:00,116.07,116.14,115.99,116.11,28699.0,106.5436,106.6078,106.4701,106.5803,28699.0
2019-05-06 12:30:00,116.1,116.17,116.08,116.09,27498.0,106.5711,106.6354,106.5528,106.5619,27498.0
2019-05-06 12:35:00,116.08,116.17,116.08,116.13,28546.0,106.5528,106.6354,106.5528,106.5987,28546.0
2019-05-06 12:40:00,116.13,116.21,116.08,116.13,36871.0,106.5987,106.6721,106.5528,106.5987,36871.0
2019-05-06 12:45:00,116.13,116.2,116.12,116.13,26643.0,106.5987,106.6629,106.5895,106.5987,26643.0
2019-05-06 12:50:00,116.13,116.13,115.92,115.97,29818.0,106.5987,106.5987,106.4059,106.4518,29818.0
2019-05-06 12:55:00,115.97,116.0,115.93,115.98,22631.0,106.4518,106.4793,106.4151,106.461,22631.0
2019-05-06 13:00:00,115.99,116.22,115.98,116.22,33893.0,106.4701,106.6813,106.461,106.6813,33893.0
2019-05-06 13:05:00,116.22,116.25,116.15,116.16,31507.0,106.6813,106.7088,106.617,106.6262,31507.0
2019-05-06 13:10:00,116.16,116.21,116.09,116.15,24982.0,106.6262,106.6721,106.5619,106.617,24982.0
2019-05-06 13:15:00,116.14,116.22,116.11,116.21,28571.0,106.6078,106.6813,106.5803,106.6721,28571.0
2019-05-06 13:20:00,116.21,116.25,116.13,116.24,24375.0,106.6721,106.7088,106.5987,106.6996,24375.0
2019-05-06 13:25:00,116.24,116.25,116.18,116.18,22947.0,106.6996,106.7088,106.6445,106.6445,22947.0
2019-05-06 13:30:00,116.19,116.19,116.09,116.13,31186.0,106.6537,106.6537,106.5619,106.5987,31186.0
2019-05-06 13:35:00,116.13,116.17,116.07,116.15,42311.0,106.5987,106.6354,106.5436,106.617,42311.0
2019-05-06 13:40:00,116.14,116.15,115.84,115.98,54695.0,106.6078,106.617,106.3325,106.461,54695.0
2019-05-06 13:45:00,115.99,116.04,115.93,115.97,66761.0,106.4701,106.516,106.4151,106.4518,66761.0
2019-05-06 13:50:00,115.97,116.11,115.97,116.04,33131.0,106.4518,106.5803,106.4518,106.516,33131.0
2019-05-06 13:55:00,116.05,116.08,116.02,116.05,38665.0,106.5252,106.5528,106.4977,106.5252,38665.0
2019-05-06 14:00:00,116.05,116.12,116.02,116.12,42800.0,106.5252,106.5895,106.4977,106.5895,42800.0
2019-05-06 14:05:00,116.12,116.13,116.07,116.1,57321.0,106.5895,106.5987,106.5436,106.5711,57321.0
2019-05-06 14:10:00,116.11,116.39,116.1,116.35,103877.0,106.5803,106.8373,106.5711,106.8006,103877.0
2019-05-06 14:15:00,116.36,116.54,116.35,116.52,39757.0,106.8098,106.975,106.8006,106.9566,39757.0
2019-05-06 14:20:00,116.52,116.59,116.48,116.53,88613.0,106.9566,107.0209,106.9199,106.9658,88613.0
2019-05-06 14:25:00,116.53,116.63,116.52,116.61,54153.0,106.9658,107.0576,106.9566,107.0393,54153.0
2019-05-06 14:30:00,116.62,116.9,116.61,116.89,95480.0,107.0484,107.3055,107.0393,107.2963,95480.0
2019-05-06 14:35:00,116.89,116.98,116.85,116.98,42960.0,107.2963,107.3789,107.2596,107.3789,42960.0
2019-05-06 14:40:00,116.98,117.08,116.96,117.0,54242.0,107.3789,107.4707,107.3605,107.3972,54242.0
2019-05-06 14:45:00,116.99,117.05,116.98,116.98,40428.0,107.3881,107.4431,107.3789,107.3789,40428.0
2019-05-06 14:50:00,116.98,117.02,116.84,116.9,36029.0,107.3789,107.4156,107.2504,107.3055,36029.0
2019-05-06 14:55:00,116.9,116.95,116.81,116.95,23920.0,107.3055,107.3514,107.2228,107.3514,23920.0
2019-05-06 15:00:00,116.95,117.0,116.91,116.97,33157.0,107.3514,107.3972,107.3146,107.3697,33157.0
2019-05-06 15:05:00,116.97,117.0,116.94,116.95,30671.0,107.3697,107.3972,107.3422,107.3514,30671.0
2019-05-06 15:10:00,116.96,116.96,116.82,116.84,35583.0,107.3605,107.3605,107.232,107.2504,35583.0
2019-05-06 15:15:00,116.84,116.87,116.74,116.76,50947.0,107.2504,107.2779,107.1586,107.1769,50947.0
2019-05-06 15:20:00,116.76,116.83,116.76,116.8,68893.0,107.1769,107.2412,107.1769,107.2137,68893.0
2019-05-06 15:25:00,116.8,116.81,116.7,116.78,71600.0,107.2137,107.2228,107.1219,107.1953,71600.0
2019-05-06 15:30:00,116.78,116.83,116.67,116.83,93268.0,107.1953,107.2412,107.0943,107.2412,93268.0
2019-05-06 15:35:00,116.83,116.97,116.77,116.97,112399.0,107.2412,107.3697,107.1861,107.3697,112399.0
2019-05-06 15:40:00,116.97,116.98,116.74,116.75,77082.0,107.3697,107.3789,107.1586,107.1678,77082.0
2019-05-06 15:45:00,116.75,116.83,116.62,116.83,146803.0,107.1678,107.2412,107.0484,107.2412,146803.0
2019-05-06 15:50:00,116.83,116.9,116.7,116.71,132633.0,107.2412,107.3055,107.1219,107.131,132633.0
2019-05-06 15:55:00,116.7,116.73,116.59,116.66,237244.0,107.1219,107.1494,107.0209,107.0852,237244.0
2019-05-07 09:30:00,116.3,116.49,115.91,116.4,73327.0,106.7547,106.9291,106.3967,106.8465,73327.0
2019-05-07 09:35:00,116.43,116.47,115.62,115.65,50931.0,106.874,106.9107,106.1305,106.158,50931.0
2019-05-07 09:40:00,115.65,115.75,115.42,115.72,46622.0,106.158,106.2498,105.9469,106.2223,46622.0
2019-05-07 09:45:00,115.71,115.71,115.13,115.34,46135.0,106.2131,106.2131,105.6807,105.8735,46135.0
2019-05-07 09:50:00,115.36,115.71,115.32,115.35,38855.0,105.8919,106.2131,105.8551,105.8827,38855.0
2019-05-07 09:55:00,115.36,115.57,115.34,115.57,37908.0,105.8919,106.0846,105.8735,106.0846,37908.0
2019-05-07 10:00:00,115.51,115.52,115.25,115.33,87700.0,106.0295,106.0387,105.7909,105.8643,87700.0
2019-05-07 10:05:00,115.31,115.67,115.3,115.58,32637.0,105.846,106.1764,105.8368,106.0938,32637.0
2019-05-07 10:10:00,115.58,115.7,115.53,115.53,21741.0,106.0938,106.2039,106.0479,106.0479,21741.0
2019-05-07 10:15:00,115.5,115.54,115.17,115.19,55786.0,106.0204,106.0571,105.7174,105.7358,55786.0
2019-05-07 10:20:00,115.16,115.37,115.02,115.34,51716.0,105.7083,105.901,105.5798,105.8735,51716.0
2019-05-07 10:25:00,115.35,115.4,115.23,115.37,36905.0,105.8827,105.9286,105.7725,105.901,36905.0
2019-05-07 10:30:00,115.37,115.41,115.29,115.32,32131.0,105.901,105.9377,105.8276,105.8551,32131.0
2019-05-07 10:35:00,115.33,115.46,115.33,115.38,50046.0,105.8643,105.9836,105.8643,105.9102,50046.0
2019-05-07 10:40:00,115.38,115.55,115.37,115.46,27492.0,105.9102,106.0663,105.901,105.9836,27492.0
2019-05-07 10:45:00,115.47,115.76,115.46,115.74,24286.0,105.9928,106.259,105.9836,106.2407,24286.0
2019-05-07 10:50:00,115.73,115.79,115.56,115.71,50129.0,106.2315,106.2866,106.0754,106.2131,50129.0
2019-05-07 10:55:00,115.71,115.82,115.67,115.7,32710.0,106.2131,106.3141,106.1764,106.2039,32710.0
2019-05-07 11:00:00,115.68,115.68,115.42,115.47,44628.0,106.1856,106.1856,105.9469,105.9928,44628.0
2019-05-07 11:05:00,115.45,115.88,115.43,115.88,19285.0,105.9745,106.3692,105.9561,106.3692,19285.0
2019-05-07 11:10:00,115.89,115.9,115.74,115.87,23049.0,106.3784,106.3875,106.2407,106.36,23049.0
2019-05-07 11:15:00,115.87,115.92,115.76,115.81,19955.0,106.36,106.4059,106.259,106.3049,19955.0
2019-05-07 11:20:00,115.8,115.81,115.63,115.69,22739.0,106.2957,106.3049,106.1397,106.1948,22739.0
2019-05-07 11:25:00,115.68,115.79,115.53,115.69,25671.0,106.1856,106.2866,106.0479,106.1948,25671.0
2019-05-07 11:30:00,115.67,115.79,115.65,115.7,20130.0,106.1764,106.2866,106.158,106.2039,20130.0
2019-05-07 11:35:00,115.7,115.72,115.52,115.66,34632.0,106.2039,106.2223,106.0387,106.1672,34632.0
2019-05-07 11:40:00,115.67,115.79,115.62,115.63,22552.0,106.1764,106.2866,106.1305,106.1397,22552.0
2019-05-07 11:45:00,115.61,115.74,115.6,115.66,20453.0,106.1213,106.2407,106.1122,106.1672,20453.0
2019-05-07 11:50:00,115.66,115.68,115.48,115.68,21209.0,106.1672,106.1856,106.002,106.1856,21209.0
2019-05-07 11:55:00,115.69,115.7,115.52,115.59,20269.0,106.1948,106.2039,106.0387,106.103,20269.0
2019-05-07 12:00:00,115.59,115.59,115.39,115.53,25822.0,106.103,106.103,105.9194,106.0479,25822.0
2019-05-07 12:05:00,115.53,115.72,115.51,115.67,26867.0,106.0479,106.2223,106.0295,106.1764,26867.0
2019-05-07 12:10:00,115.69,115.7,115.53,115.53,20054.0,106.1948,106.2039,106.0479,106.0479,20054.0
2019-05-07 12:15:00,115.54,115.68,115.54,115.65,13111.0,106.0571,106.1856,106.0571,106.158,13111.0
2019-05-07 12:20:00,115.67,115.85,115.67,115.77,19199.0,106.1764,106.3416,106.1764,106.2682,19199.0
2019-05-07 12:25:00,115.77,115.91,115.75,115.89,15995.0,106.2682,106.3967,106.2498,106.3784,15995.0
2019-05-07 12:30:00,115.9,116.0,115.86,115.88,21971.0,106.3875,106.4793,106.3508,106.3692,21971.0
2019-05-07 12:35:00,115.89,116.02,115.88,115.98,22308.0,106.3784,106.4977,106.3692,106.461,22308.0
2019-05-07 12:40:00,115.96,115.97,115.82,115.82,14167.0,106.4426,106.4518,106.3141,106.3141,14167.0
2019-05-07 12:45:00,115.81,115.92,115.75,115.87,15091.0,106.3049,106.4059,106.2498,106.36,15091.0
2019-05-07 12:50:00,115.85,115.97,115.85,115.96,14926.0,106.3416,106.4518,106.3416,106.4426,14926.0
2019-05-07 12:55:00,115.95,115.96,115.72,115.72,24672.0,106.4334,106.4426,106.2223,106.2223,24672.0
2019-05-07 13:00:00,115.73,115.79,115.62,115.62,15118.0,106.2315,106.2866,106.1305,106.1305,15118.0
2019-05-07 13:05:00,115.61,115.66,115.51,115.58,20261.0,106.1213,106.1672,106.0295,106.0938,20261.0
2019-05-07 13:10:00,115.58,115.67,115.55,115.61,26223.0,106.0938,106.1764,106.0663,106.1213,26223.0
2019-05-07 13:15:00,115.62,115.64,115.44,115.45,20643.0,106.1305,106.1489,105.9653,105.9745,20643.0
2019-05-07 13:20:00,115.43,115.46,115.36,115.4,16275.0,105.9561,105.9836,105.8919,105.9286,16275.0
2019-05-07 13:25:00,115.38,115.45,115.33,115.43,14056.0,105.9102,105.9745,105.8643,105.9561,14056.0
2019-05-07 13:30:00,115.39,115.43,115.35,115.4,22525.0,105.9194,105.9561,105.8827,105.9286,22525.0
2019-05-07 13:35:00,115.41,115.55,115.38,115.55,22865.0,105.9377,106.0663,105.9102,106.0663,22865.0
2019-05-07 13:40:00,115.55,115.62,115.44,115.45,23703.0,106.0663,106.1305,105.9653,105.9745,23703.0
2019-05-07 13:45:00,115.45,115.6,115.43,115.59,15744.0,105.9745,106.1122,105.9561,106.103,15744.0
2019-05-07 13:50:00,115.58,115.65,115.56,115.62,18062.0,106.0938,106.158,106.0754,106.1305,18062.0
2019-05-07 13:55:00,115.61,115.68,115.55,115.56,16005.0,106.1213,106.1856,106.0663,106.0754,16005.0
2019-05-07 14:00:00,115.54,115.6,115.42,115.43,17588.0,106.0571,106.1122,105.9469,105.9561,17588.0
2019-05-07 14:05:00,115.43,115.48,115.3,115.3,30277.0,105.9561,106.002,105.8368,105.8368,30277.0
2019-05-07 14:10:00,115.31,115.32,115.03,115.07,24336.0,105.846,105.8551,105.5889,105.6257,24336.0
2019-05-07 14:15:00,115.08,115.12,114.85,115.0,69945.0,105.6348,105.6715,105.4237,105.5614,69945.0
2019-05-07 14:20:00,115.01,115.05,114.89,114.91,52862.0,105.5706,105.6073,105.4604,105.4788,52862.0
2019-05-07 14:25:00,114.9,114.94,114.83,114.87,38922.0,105.4696,105.5063,105.4053,105.4421,38922.0
2019-05-07 14:30:00,114.87,114.95,114.74,114.76,41416.0,105.4421,105.5155,105.3227,105.3411,41416.0
2019-05-07 14:35:00,114.76,114.93,114.71,114.92,34760.0,105.3411,105.4971,105.2952,105.488,34760.0
2019-05-07 14:40:00,114.93,115.07,114.93,115.0,38140.0,105.4971,105.6257,105.4971,105.5614,38140.0
2019-05-07 14:45:00,114.99,115.02,114.85,114.85,20823.0,105.5522,105.5798,105.4237,105.4237,20823.0
2019-05-07 14:50:00,114.85,114.98,114.85,114.95,36810.0,105.4237,105.543,105.4237,105.5155,36810.0
2019-05-07 14:55:00,114.97,115.02,114.89,114.91,41750.0,105.5339,105.5798,105.4604,105.4788,41750.0
2019-05-07 15:00:00,114.89,114.94,114.76,114.77,34348.0,105.4604,105.5063,105.3411,105.3503,34348.0
2019-05-07 15:05:00,114.78,114.79,114.7,114.77,41837.0,105.3595,105.3686,105.286,105.3503,41837.0
2019-05-07 15:10:00,114.76,114.9,114.73,114.82,48880.0,105.3411,105.4696,105.3136,105.3962,48880.0
2019-05-07 15:15:00,114.82,115.01,114.8,114.91,31870.0,105.3962,105.5706,105.3778,105.4788,31870.0
2019-05-07 15:20:00,114.92,115.04,114.82,114.83,33073.0,105.488,105.5981,105.3962,105.4053,33073.0
2019-05-07 15:25:00,114.88,114.93,114.77,114.8,30830.0,105.4512,105.4971,105.3503,105.3778,30830.0
2019-05-07 15:30:00,114.79,114.84,114.65,114.65,54219.0,105.3686,105.4145,105.2401,105.2401,54219.0
2019-05-07 15:35:00,114.67,114.71,114.46,114.48,68910.0,105.2585,105.2952,105.0657,105.0841,68910.0
2019-05-07 15:40:00,114.47,114.68,114.46,114.68,140139.0,105.0749,105.2677,105.0657,105.2677,140139.0
2019-05-07 15:45:00,114.68,114.81,114.66,114.81,157923.0,105.2677,105.387,105.2493,105.387,157923.0
2019-05-07 15:50:00,114.82,115.08,114.76,115.03,192770.0,105.3962,105.6348,105.3411,105.5889,192770.0
2019-05-07 15:55:00,115.04,115.23,114.92,115.02,323130.0,105.5981,105.7725,105.488,105.5798,323130.0
2019-05-08 09:30:00,115.85,115.85,115.23,115.55,55674.0,106.3416,106.3416,105.7725,106.0663,55674.0
2019-05-08 09:35:00,115.52,115.65,115.29,115.35,40310.0,106.0387,106.158,105.8276,105.8827,40310.0
2019-05-08 09:40:00,115.39,115.85,115.24,115.85,25452.0,105.9194,106.3416,105.7817,106.3416,25452.0
2019-05-08 09:45:00,115.82,116.17,115.76,116.01,41859.0,106.3141,106.6354,106.259,106.4885,41859.0
2019-05-08 09:50:00,116.01,116.3,115.89,116.29,39193.0,106.4885,106.7547,106.3784,106.7455,39193.0
2019-05-08 09:55:00,116.27,116.45,116.24,116.28,36761.0,106.7272,106.8924,106.6996,106.7363,36761.0
2019-05-08 10:00:00,116.29,116.46,116.16,116.28,40524.0,106.7455,106.9016,106.6262,106.7363,40524.0
2019-05-08 10:05:00,116.27,116.53,116.21,116.37,30143.0,106.7272,106.9658,106.6721,106.819,30143.0
2019-05-08 10:10:00,116.37,116.64,116.35,116.54,24347.0,106.819,107.0668,106.8006,106.975,24347.0
2019-05-08 10:15:00,116.54,116.81,116.52,116.7,27555.0,106.975,107.2228,106.9566,107.1219,27555.0
2019-05-08 10:20:00,116.7,116.83,116.61,116.62,25530.0,107.1219,107.2412,107.0393,107.0484,25530.0
2019-05-08 10:25:00,116.6,116.61,116.43,116.51,22030.0,107.0301,107.0393,106.874,106.9475,22030.0
2019-05-08 10:30:00,116.55,116.69,116.43,116.65,42970.0,106.9842,107.1127,106.874,107.076,42970.0
2019-05-08 10:35:00,116.64,116.67,116.34,116.39,37330.0,107.0668,107.0943,106.7914,106.8373,37330.0
2019-05-08 10:40:00,116.38,116.53,116.33,116.5,17096.0,106.8281,106.9658,106.7822,106.9383,17096.0
2019-05-08 10:45:00,116.48,116.68,116.46,116.59,23477.0,106.9199,107.1035,106.9016,107.0209,23477.0
2019-05-08 10:50:00,116.59,116.71,116.56,116.6,26525.0,107.0209,107.131,106.9934,107.0301,26525.0
2019-05-08 10:55:00,116.6,116.73,116.4,116.71,33189.0,107.0301,107.1494,106.8465,107.131,33189.0
2019-05-08 11:00:00,116.73,116.86,116.41,116.64,29494.0,107.1494,107.2687,106.8557,107.0668,29494.0
2019-05-08 11:05:00,116.59,116.7,116.5,116.52,18864.0,107.0209,107.1219,106.9383,106.9566,18864.0
2019-05-08 11:10:00,116.56,116.63,116.41,116.45,17934.0,106.9934,107.0576,106.8557,106.8924,17934.0
2019-05-08 11:15:00,116.44,116.58,116.44,116.5,21447.0,106.8832,107.0117,106.8832,106.9383,21447.0
2019-05-08 11:20:00,116.5,116.6,116.46,116.56,17298.0,106.9383,107.0301,106.9016,106.9934,17298.0
2019-05-08 11:25:00,116.55,116.67,116.48,116.5,20370.0,106.9842,107.0943,106.9199,106.9383,20370.0
2019-05-08 11:30:00,116.51,116.51,116.15,116.3,37266.0,106.9475,106.9475,106.617,106.7547,37266.0
2019-05-08 11:35:00,116.29,116.36,116.14,116.18,24981.0,106.7455,106.8098,106.6078,106.6445,24981.0
2019-05-08 11:40:00,116.19,116.24,116.02,116.04,22770.0,106.6537,106.6996,106.4977,106.516,22770.0
2019-05-08 11:45:00,116.05,116.24,115.98,116.24,17860.0,106.5252,106.6996,106.461,106.6996,17860.0
2019-05-08 11:50:00,116.22,116.22,116.03,116.05,17140.0,106.6813,106.6813,106.5069,106.5252,17140.0
2019-05-08 11:55:00,116.05,116.23,116.05,116.14,17461.0,106.5252,106.6904,106.5252,106.6078,17461.0
2019-05-08 12:00:00,116.15,116.21,116.08,116.11,19567.0,106.617,106.6721,106.5528,106.5803,19567.0
2019-05-08 12:05:00,116.16,116.16,116.02,116.04,16827.0,106.6262,106.6262,106.4977,106.516,16827.0
2019-05-08 12:10:00,116.05,116.11,116.01,116.04,14087.0,106.5252,106.5803,106.4885,106.516,14087.0
2019-05-08 12:15:00,116.05,116.14,116.02,116.1,26185.0,106.5252,106.6078,106.4977,106.5711,26185.0
2019-05-08 12:20:00,116.09,116.14,116.04,116.12,19285.0,106.5619,106.6078,106.516,106.5895,19285.0
2019-05-08 12:25:00,116.11,116.35,116.08,116.32,16029.0,106.5803,106.8006,106.5528,106.7731,16029.0
2019-05-08 12:30:00,116.31,116.47,116.29,116.47,12799.0,106.7639,106.9107,106.7455,106.9107,12799.0
2019-05-08 12:35:00,116.46,116.5,116.41,116.49,12542.0,106.9016,106.9383,106.8557,106.9291,12542.0
2019-05-08 12:40:00,116.48,116.62,116.46,116.59,12972.0,106.9199,107.0484,106.9016,107.0209,12972.0
2019-05-08 12:45:00,116.63,116.66,116.41,116.41,17148.0,107.0576,107.0852,106.8557,106.8557,17148.0
2019-05-08 12:50:00,116.4,116.58,116.4,116.58,10717.0,106.8465,107.0117,106.8465,107.0117,10717.0
2019-05-08 12:55:00,116.58,116.65,116.57,116.65,11325.0,107.0117,107.076,107.0025,107.076,11325.0
2019-05-08 13:00:00,116.68,116.71,116.59,116.66,7093.0,107.1035,107.131,107.0209,107.0852,7093.0
2019-05-08 13:05:00,116.66,116.75,116.66,116.69,13818.0,107.0852,107.1678,107.0852,107.1127,13818.0
2019-05-08 13:10:00,116.68,116.74,116.62,116.7,15339.0,107.1035,107.1586,107.0484,107.1219,15339.0
2019-05-08 13:15:00,116.72,116.73,116.66,116.67,12567.0,107.1402,107.1494,107.0852,107.0943,12567.0
2019-05-08 13:20:00,116.66,116.73,116.64,116.71,10974.0,107.0852,107.1494,107.0668,107.131,10974.0
2019-05-08 13:25:00,116.71,116.81,116.7,116.76,13243.0,107.131,107.2228,107.1219,107.1769,13243.0
2019-05-08 13:30:00,116.75,116.82,116.69,116.75,24709.0,107.1678,107.232,107.1127,107.1678,24709.0
2019-05-08 13:35:00,116.75,116.75,116.62,116.69,10097.0,107.1678,107.1678,107.0484,107.1127,10097.0
2019-05-08 13:40:00,116.68,116.75,116.58,116.73,9371.0,107.1035,107.1678,107.0117,107.1494,9371.0
2019-05-08 13:45:00,116.75,116.78,116.62,116.68,25876.0,107.1678,107.1953,107.0484,107.1035,25876.0
2019-05-08 13:50:00,116.68,116.71,116.57,116.59,18217.0,107.1035,107.131,107.0025,107.0209,18217.0
2019-05-08 13:55:00,116.61,116.7,116.58,116.7,11299.0,107.0393,107.1219,107.0117,107.1219,11299.0
2019-05-08 14:00:00,116.7,116.72,116.66,116.67,12231.0,107.1219,107.1402,107.0852,107.0943,12231.0
2019-05-08 14:05:00,116.68,116.74,116.66,116.74,11931.0,107.1035,107.1586,107.0852,107.1586,11931.0
2019-05-08 14:10:00,116.74,116.77,116.7,116.71,17803.0,107.1586,107.1861,107.1219,107.131,17803.0
2019-05-08 14:15:00,116.69,116.8,116.69,116.74,15860.0,107.1127,107.2137,107.1127,107.1586,15860.0
2019-05-08 14:20:00,116.74,116.85,116.74,116.82,19143.0,107.1586,107.2596,107.1586,107.232,19143.0
2019-05-08 14:25:00,116.81,116.87,116.78,116.83,14616.0,107.2228,107.2779,107.1953,107.2412,14616.0
2019-05-08 14:30:00,116.85,116.89,116.78,116.79,20022.0,107.2596,107.2963,107.1953,107.2045,20022.0
2019-05-08 14:35:00,116.78,116.78,116.64,116.65,16199.0,107.1953,107.1953,107.0668,107.076,16199.0
2019-05-08 14:40:00,116.66,116.68,116.62,116.68,14997.0,107.0852,107.1035,107.0484,107.1035,14997.0
2019-05-08 14:45:00,116.67,116.69,116.56,116.62,16891.0,107.0943,107.1127,106.9934,107.0484,16891.0
2019-05-08 14:50:00,116.61,116.61,116.55,116.57,18903.0,107.0393,107.0393,106.9842,107.0025,18903.0
2019-05-08 14:55:00,116.56,116.59,116.49,116.59,17296.0,106.9934,107.0209,106.9291,107.0209,17296.0
2019-05-08 15:00:00,116.6,116.72,116.58,116.68,18138.0,107.0301,107.1402,107.0117,107.1035,18138.0
2019-05-08 15:05:00,116.69,116.77,116.65,116.7,18505.0,107.1127,107.1861,107.076,107.1219,18505.0
2019-05-08 15:10:00,116.7,116.73,116.63,116.73,17655.0,107.1219,107.1494,107.0576,107.1494,17655.0
2019-05-08 15:15:00,116.73,116.79,116.67,116.76,18251.0,107.1494,107.2045,107.0943,107.1769,18251.0
2019-05-08 15:20:00,116.76,116.8,116.69,116.69,29550.0,107.1769,107.2137,107.1127,107.1127,29550.0
2019-05-08 15:25:00,116.69,116.7,116.64,116.69,23690.0,107.1127,107.1219,107.0668,107.1127,23690.0
2019-05-08 15:30:00,116.69,116.71,116.49,116.5,42976.0,107.1127,107.131,106.9291,106.9383,42976.0
2019-05-08 15:35:00,116.51,116.53,116.46,116.49,30799.0,106.9475,106.9658,106.9016,106.9291,30799.0
2019-05-08 15:40:00,116.5,116.53,116.42,116.43,32378.0,106.9383,106.9658,106.8649,106.874,32378.0
2019-05-08 15:45:00,116.44,116.44,116.31,116.38,47912.0,106.8832,106.8832,106.7639,106.8281,47912.0
2019-05-08 15:50:00,116.37,116.39,116.25,116.32,60077.0,106.819,106.8373,106.7088,106.7731,60077.0
2019-05-08 15:55:00,116.31,116.4,116.22,116.27,122498.0,106.7639,106.8465,106.6813,106.7272,122498.0
2019-05-09 09:30:00,115.86,115.92,115.86,115.92,653.0,106.3508,106.4059,106.3508,106.4059,653.0
2019-05-09 09:35:00,115.83,116.12,115.59,116.09,75376.0,106.3233,106.5895,106.103,106.5619,75376.0
2019-05-09 09:40:00,116.09,116.15,115.75,115.86,25355.0,106.5619,106.617,106.2498,106.3508,25355.0
2019-05-09 09:45:00,115.88,115.94,115.52,115.53,25933.0,106.3692,106.4242,106.0387,106.0479,25933.0
2019-05-09 09:50:00,115.52,115.93,115.52,115.74,25805.0,106.0387,106.4151,106.0387,106.2407,25805.0
2019-05-09 09:55:00,115.71,115.85,115.67,115.7,39331.0,106.2131,106.3416,106.1764,106.2039,39331.0
2019-05-09 10:00:00,115.7,115.71,115.16,115.16,19021.0,106.2039,106.2131,105.7083,105.7083,19021.0
2019-05-09 10:05:00,115.18,115.26,115.09,115.22,20487.0,105.7266,105.8001,105.644,105.7633,20487.0
2019-05-09 10:10:00,115.23,115.42,115.18,115.24,27746.0,105.7725,105.9469,105.7266,105.7817,27746.0
2019-05-09 10:15:00,115.23,115.32,115.15,115.16,24476.0,105.7725,105.8551,105.6991,105.7083,24476.0
2019-05-09 10:20:00,115.14,115.39,115.14,115.32,21962.0,105.6899,105.9194,105.6899,105.8551,21962.0
2019-05-09 10:25:00,115.32,115.32,115.03,115.14,18228.0,105.8551,105.8551,105.5889,105.6899,18228.0
2019-05-09 10:30:00,115.1,115.14,114.9,114.97,39845.0,105.6532,105.6899,105.4696,105.5339,39845.0
2019-05-09 10:35:00,114.97,115.12,114.95,114.97,23360.0,105.5339,105.6715,105.5155,105.5339,23360.0
2019-05-09 10:40:00,114.98,115.25,114.96,115.22,22189.0,105.543,105.7909,105.5247,105.7633,22189.0
2019-05-09 10:45:00,115.24,115.41,115.2,115.32,19521.0,105.7817,105.9377,105.745,105.8551,19521.0
2019-05-09 10:50:00,115.3,115.48,115.3,115.43,39930.0,105.8368,106.002,105.8368,105.9561,39930.0
2019-05-09 10:55:00,115.4,115.4,115.18,115.21,39183.0,105.9286,105.9286,105.7266,105.7542,39183.0
2019-05-09 11:00:00,115.18,115.3,115.14,115.23,34088.0,105.7266,105.8368,105.6899,105.7725,34088.0
2019-05-09 11:05:00,115.22,115.22,114.84,114.87,21999.0,105.7633,105.7633,105.4145,105.4421,21999.0
2019-05-09 11:10:00,114.89,114.96,114.79,114.86,26105.0,105.4604,105.5247,105.3686,105.4329,26105.0
2019-05-09 11:15:00,114.86,115.01,114.77,114.95,52844.0,105.4329,105.5706,105.3503,105.5155,52844.0
2019-05-09 11:20:00,115.0,115.02,114.89,114.93,34391.0,105.5614,105.5798,105.4604,105.4971,34391.0
2019-05-09 11:25:00,114.94,114.97,114.8,114.9,20162.0,105.5063,105.5339,105.3778,105.4696,20162.0
2019-05-09 11:30:00,114.92,115.13,114.92,115.05,24344.0,105.488,105.6807,105.488,105.6073,24344.0
2019-05-09 11:35:00,115.05,115.06,114.91,114.94,22513.0,105.6073,105.6165,105.4788,105.5063,22513.0
2019-05-09 11:40:00,114.93,114.96,114.83,114.87,17923.0,105.4971,105.5247,105.4053,105.4421,17923.0
2019-05-09 11:45:00,114.86,115.04,114.86,115.01,17635.0,105.4329,105.5981,105.4329,105.5706,17635.0
2019-05-09 11:50:00,115.03,115.09,114.95,115.06,16901.0,105.5889,105.644,105.5155,105.6165,16901.0
2019-05-09 11:55:00,115.07,115.12,114.96,114.98,15221.0,105.6257,105.6715,105.5247,105.543,15221.0
2019-05-09 12:00:00,114.99,114.99,114.88,114.91,15749.0,105.5522,105.5522,105.4512,105.4788,15749.0
2019-05-09 12:05:00,114.89,114.94,114.8,114.92,19142.0,105.4604,105.5063,105.3778,105.488,19142.0
2019-05-09 12:10:00,114.94,114.98,114.88,114.94,13708.0,105.5063,105.543,105.4512,105.5063,13708.0
2019-05-09 12:15:00,114.95,115.06,114.9,115.03,15061.0,105.5155,105.6165,105.4696,105.5889,15061.0
2019-05-09 12:20:00,115.03,115.12,114.99,115.07,15499.0,105.5889,105.6715,105.5522,105.6257,15499.0
2019-05-09 12:25:00,115.1,115.35,115.06,115.27,54794.0,105.6532,105.8827,105.6165,105.8092,54794.0
2019-05-09 12:30:00,115.3,115.49,115.27,115.38,26400.0,105.8368,106.0112,105.8092,105.9102,26400.0
2019-05-09 12:35:00,115.39,115.64,115.39,115.46,32415.0,105.9194,106.1489,105.9194,105.9836,32415.0
2019-05-09 12:40:00,115.47,115.63,115.32,115.38,43258.0,105.9928,106.1397,105.8551,105.9102,43258.0
2019-05-09 12:45:00,115.38,115.43,115.22,115.23,22045.0,105.9102,105.9561,105.7633,105.7725,22045.0
2019-05-09 12:50:00,115.24,115.48,115.2,115.45,32155.0,105.7817,106.002,105.745,105.9745,32155.0
2019-05-09 12:55:00,115.45,115.49,115.35,115.36,17264.0,105.9745,106.0112,105.8827,105.8919,17264.0
2019-05-09 13:00:00,115.36,115.54,115.36,115.48,43589.0,105.8919,106.0571,105.8919,106.002,43589.0
2019-05-09 13:05:00,115.48,115.54,115.33,115.36,22398.0,106.002,106.0571,105.8643,105.8919,22398.0
2019-05-09 13:10:00,115.36,115.5,115.26,115.37,97653.0,105.8919,106.0204,105.8001,105.901,97653.0
2019-05-09 13:15:00,115.37,115.4,115.11,115.14,119274.0,105.901,105.9286,105.6624,105.6899,119274.0
2019-05-09 13:20:00,115.13,115.3,115.06,115.3,55875.0,105.6807,105.8368,105.6165,105.8368,55875.0
2019-05-09 13:25:00,115.32,115.39,115.13,115.2,39931.0,105.8551,105.9194,105.6807,105.745,39931.0
2019-05-09 13:30:00,115.19,115.19,115.05,115.19,31281.0,105.7358,105.7358,105.6073,105.7358,31281.0
2019-05-09 13:35:00,115.16,115.23,115.08,115.19,40331.0,105.7083,105.7725,105.6348,105.7358,40331.0
2019-05-09 13:40:00,115.19,115.31,115.17,115.27,65621.0,105.7358,105.846,105.7174,105.8092,65621.0
2019-05-09 13:45:00,115.27,115.38,115.15,115.37,86311.0,105.8092,105.9102,105.6991,105.901,86311.0
2019-05-09 13:50:00,115.37,115.43,115.29,115.32,72393.0,105.901,105.9561,105.8276,105.8551,72393.0
2019-05-09 13:55:00,115.33,115.61,115.31,115.59,312681.0,105.8643,106.1213,105.846,106.103,312681.0
2019-05-09 14:00:00,115.6,115.82,115.56,115.56,58802.0,106.1122,106.3141,106.0754,106.0754,58802.0
2019-05-09 14:05:00,115.56,115.65,115.42,115.55,80805.0,106.0754,106.158,105.9469,106.0663,80805.0
2019-05-09 14:10:00,115.54,115.83,115.48,115.77,39957.0,106.0571,106.3233,106.002,106.2682,39957.0
2019-05-09 14:15:00,115.75,115.95,115.74,115.91,16414.0,106.2498,106.4334,106.2407,106.3967,16414.0
2019-05-09 14:20:00,115.92,116.07,115.82,115.96,20861.0,106.4059,106.5436,106.3141,106.4426,20861.0
2019-05-09 14:25:00,115.95,116.04,115.91,116.01,21736.0,106.4334,106.516,106.3967,106.4885,21736.0
2019-05-09 14:30:00,116.02,116.08,115.93,116.01,64615.0,106.4977,106.5528,106.4151,106.4885,64615.0
2019-05-09 14:35:00,116.01,116.03,115.88,115.91,25202.0,106.4885,106.5069,106.3692,106.3967,25202.0
2019-05-09 14:40:00,115.91,116.08,115.91,116.05,38916.0,106.3967,106.5528,106.3967,106.5252,38916.0
2019-05-09 14:45:00,116.04,116.04,115.9,115.92,17518.0,106.516,106.516,106.3875,106.4059,17518.0
2019-05-09 14:50:00,115.92,116.04,115.92,116.0,23803.0,106.4059,106.516,106.4059,106.4793,23803.0
2019-05-09 14:55:00,115.99,116.0,115.76,115.82,16923.0,106.4701,106.4793,106.259,106.3141,16923.0
2019-05-09 15:00:00,115.8,115.83,115.62,115.75,18202.0,106.2957,106.3233,106.1305,106.2498,18202.0
2019-05-09 15:05:00,115.73,115.75,115.6,115.61,36469.0,106.2315,106.2498,106.1122,106.1213,36469.0
2019-05-09 15:10:00,115.62,115.69,115.57,115.69,30661.0,106.1305,106.1948,106.0846,106.1948,30661.0
2019-05-09 15:15:00,115.69,115.72,115.58,115.67,29787.0,106.1948,106.2223,106.0938,106.1764,29787.0
2019-05-09 15:20:00,115.66,115.74,115.62,115.74,20940.0,106.1672,106.2407,106.1305,106.2407,20940.0
2019-05-09 15:25:00,115.74,115.88,115.74,115.86,21322.0,106.2407,106.3692,106.2407,106.3508,21322.0
2019-05-09 15:30:00,115.88,116.04,115.88,115.98,20011.0,106.3692,106.516,106.3692,106.461,20011.0
2019-05-09 15:35:00,115.99,116.03,115.9,116.03,27621.0,106.4701,106.5069,106.3875,106.5069,27621.0
2019-05-09 15:40:00,116.02,116.03,115.79,115.85,36919.0,106.4977,106.5069,106.2866,106.3416,36919.0
2019-05-09 15:45:00,115.84,115.95,115.7,115.7,79084.0,106.3325,106.4334,106.2039,106.2039,79084.0
2019-05-09 15:50:00,115.69,115.87,115.67,115.71,103786.0,106.1948,106.36,106.1764,106.2131,103786.0
2019-05-09 15:55:00,115.7,115.92,115.63,115.85,388263.0,106.2039,106.4059,106.1397,106.3416,388263.0
2019-05-10 09:30:00,115.63,115.8,115.25,115.5,56595.0,106.1397,106.2957,105.7909,106.0204,56595.0
2019-05-10 09:35:00,115.49,115.61,115.3,115.45,23252.0,106.0112,106.1213,105.8368,105.9745,23252.0
2019-05-10 09:40:00,115.42,115.91,115.41,115.9,33730.0,105.9469,106.3967,105.9377,106.3875,33730.0
2019-05-10 09:45:00,115.95,115.97,115.64,115.76,40353.0,106.4334,106.4518,106.1489,106.259,40353.0
2019-05-10 09:50:00,115.78,115.87,115.71,115.86,9490.0,106.2774,106.36,106.2131,106.3508,9490.0
2019-05-10 09:55:00,115.86,116.03,115.82,115.96,16117.0,106.3508,106.5069,106.3141,106.4426,16117.0
2019-05-10 10:00:00,115.96,115.98,115.7,115.7,20077.0,106.4426,106.461,106.2039,106.2039,20077.0
2019-05-10 10:05:00,115.7,115.83,115.7,115.72,16145.0,106.2039,106.3233,106.2039,106.2223,16145.0
2019-05-10 10:10:00,115.7,115.75,115.62,115.71,58273.0,106.2039,106.2498,106.1305,106.2131,58273.0
2019-05-10 10:15:00,115.7,115.78,115.62,115.78,49023.0,106.2039,106.2774,106.1305,106.2774,49023.0
2019-05-10 10:20:00,115.78,115.79,115.51,115.61,36668.0,106.2774,106.2866,106.0295,106.1213,36668.0
2019-05-10 10:25:00,115.6,115.62,115.45,115.52,23569.0,106.1122,106.1305,105.9745,106.0387,23569.0
2019-05-10 10:30:00,115.51,115.51,115.24,115.25,21247.0,106.0295,106.0295,105.7817,105.7909,21247.0
2019-05-10 10:35:00,115.25,115.28,115.03,115.08,30158.0,105.7909,105.8184,105.5889,105.6348,30158.0
2019-05-10 10:40:00,115.07,115.08,114.75,114.76,49955.0,105.6257,105.6348,105.3319,105.3411,49955.0
2019-05-10 10:45:00,114.75,114.87,114.7,114.79,29665.0,105.3319,105.4421,105.286,105.3686,29665.0
2019-05-10 10:50:00,114.79,114.85,114.55,114.55,51255.0,105.3686,105.4237,105.1483,105.1483,51255.0
2019-05-10 10:55:00,114.52,114.66,114.47,114.52,128191.0,105.1208,105.2493,105.0749,105.1208,128191.0
2019-05-10 11:00:00,114.52,114.55,114.22,114.34,40528.0,105.1208,105.1483,104.8454,104.9556,40528.0
2019-05-10 11:05:00,114.31,114.63,114.27,114.6,25038.0,104.928,105.2218,104.8913,105.1942,25038.0
2019-05-10 11:10:00,114.59,114.67,114.49,114.54,15526.0,105.185,105.2585,105.0933,105.1392,15526.0
2019-05-10 11:15:00,114.57,114.78,114.56,114.75,22841.0,105.1667,105.3595,105.1575,105.3319,22841.0
2019-05-10 11:20:00,114.73,114.97,114.69,114.89,24007.0,105.3136,105.5339,105.2768,105.4604,24007.0
2019-05-10 11:25:00,114.88,114.95,114.7,114.73,20179.0,105.4512,105.5155,105.286,105.3136,20179.0
2019-05-10 11:30:00,114.71,114.73,114.54,114.62,14911.0,105.2952,105.3136,105.1392,105.2126,14911.0
2019-05-10 11:35:00,114.64,114.8,114.53,114.73,18477.0,105.2309,105.3778,105.13,105.3136,18477.0
2019-05-10 11:40:00,114.76,114.87,114.66,114.83,17112.0,105.3411,105.4421,105.2493,105.4053,17112.0
2019-05-10 11:45:00,114.82,114.85,114.7,114.72,18979.0,105.3962,105.4237,105.286,105.3044,18979.0
2019-05-10 11:50:00,114.72,114.91,114.64,114.9,35076.0,105.3044,105.4788,105.2309,105.4696,35076.0
2019-05-10 11:55:00,114.9,115.0,114.7,114.96,30765.0,105.4696,105.5614,105.286,105.5247,30765.0
2019-05-10 12:00:00,114.91,115.23,114.91,115.19,26201.0,105.4788,105.7725,105.4788,105.7358,26201.0
2019-05-10 12:05:00,115.22,115.22,114.93,114.99,21354.0,105.7633,105.7633,105.4971,105.5522,21354.0
2019-05-10 12:10:00,114.97,115.25,114.97,115.16,16493.0,105.5339,105.7909,105.5339,105.7083,16493.0
2019-05-10 12:15:00,115.18,115.54,115.16,115.48,15991.0,105.7266,106.0571,105.7083,106.002,15991.0
2019-05-10 12:20:00,115.53,115.55,115.39,115.45,12311.0,106.0479,106.0663,105.9194,105.9745,12311.0
2019-05-10 12:25:00,115.49,115.69,115.47,115.59,17142.0,106.0112,106.1948,105.9928,106.103,17142.0
2019-05-10 12:30:00,115.59,115.87,115.51,115.76,40792.0,106.103,106.36,106.0295,106.259,40792.0
2019-05-10 12:35:00,115.72,115.76,115.65,115.66,19983.0,106.2223,106.259,106.158,106.1672,19983.0
2019-05-10 12:40:00,115.67,115.73,115.52,115.6,26198.0,106.1764,106.2315,106.0387,106.1122,26198.0
2019-05-10 12:45:00,115.6,115.61,115.33,115.35,40634.0,106.1122,106.1213,105.8643,105.8827,40634.0
2019-05-10 12:50:00,115.36,115.44,115.3,115.35,90675.0,105.8919,105.9653,105.8368,105.8827,90675.0
2019-05-10 12:55:00,115.33,115.48,115.32,115.4,74627.0,105.8643,106.002,105.8551,105.9286,74627.0
2019-05-10 13:00:00,115.4,115.43,115.34,115.38,53339.0,105.9286,105.9561,105.8735,105.9102,53339.0
2019-05-10 13:05:00,115.38,115.41,115.21,115.28,27059.0,105.9102,105.9377,105.7542,105.8184,27059.0
2019-05-10 13:10:00,115.29,115.4,115.24,115.33,33918.0,105.8276,105.9286,105.7817,105.8643,33918.0
2019-05-10 13:15:00,115.33,115.66,115.28,115.66,28836.0,105.8643,106.1672,105.8184,106.1672,28836.0
2019-05-10 13:20:00,115.64,115.86,115.63,115.7,21396.0,106.1489,106.3508,106.1397,106.2039,21396.0
2019-05-10 13:25:00,115.7,115.78,115.6,115.6,19783.0,106.2039,106.2774,106.1122,106.1122,19783.0
2019-05-10 13:30:00,115.61,115.63,115.55,115.57,17012.0,106.1213,106.1397,106.0663,106.0846,17012.0
2019-05-10 13:35:00,115.58,115.69,115.57,115.59,15887.0,106.0938,106.1948,106.0846,106.103,15887.0
2019-05-10 13:40:00,115.59,115.74,115.59,115.73,16980.0,106.103,106.2407,106.103,106.2315,16980.0
2019-05-10 13:45:00,115.72,115.9,115.64,115.84,67153.0,106.2223,106.3875,106.1489,106.3325,67153.0
2019-05-10 13:50:00,115.85,115.88,115.73,115.75,28251.0,106.3416,106.3692,106.2315,106.2498,28251.0
2019-05-10 13:55:00,115.74,115.85,115.68,115.74,15819.0,106.2407,106.3416,106.1856,106.2407,15819.0
2019-05-10 14:00:00,115.72,115.84,115.66,115.83,21466.0,106.2223,106.3325,106.1672,106.3233,21466.0
2019-05-10 14:05:00,115.83,115.85,115.73,115.79,19492.0,106.3233,106.3416,106.2315,106.2866,19492.0
2019-05-10 14:10:00,115.8,115.87,115.73,115.76,21189.0,106.2957,106.36,106.2315,106.259,21189.0
2019-05-10 14:15:00,115.77,115.77,115.64,115.66,17517.0,106.2682,106.2682,106.1489,106.1672,17517.0
2019-05-10 14:20:00,115.66,115.76,115.66,115.7,12904.0,106.1672,106.259,106.1672,106.2039,12904.0
2019-05-10 14:25:00,115.69,115.77,115.67,115.73,19080.0,106.1948,106.2682,106.1764,106.2315,19080.0
2019-05-10 14:30:00,115.75,115.8,115.68,115.73,39161.0,106.2498,106.2957,106.1856,106.2315,39161.0
2019-05-10 14:35:00,115.73,115.79,115.68,115.72,18423.0,106.2315,106.2866,106.1856,106.2223,18423.0
2019-05-10 14:40:00,115.72,115.8,115.71,115.73,14518.0,106.2223,106.2957,106.2131,106.2315,14518.0
2019-05-10 14:45:00,115.73,115.81,115.73,115.8,27809.0,106.2315,106.3049,106.2315,106.2957,27809.0
2019-05-10 14:50:00,115.8,115.96,115.78,115.88,46904.0,106.2957,106.4426,106.2774,106.3692,46904.0
2019-05-10 14:55:00,115.88,115.9,115.78,115.82,18431.0,106.3692,106.3875,106.2774,106.3141,18431.0
2019-05-10 15:00:00,115.83,115.93,115.83,115.89,27614.0,106.3233,106.4151,106.3233,106.3784,27614.0
2019-05-10 15:05:00,115.9,115.9,115.72,115.82,53128.0,106.3875,106.3875,106.2223,106.3141,53128.0
2019-05-10 15:10:00,115.82,115.96,115.75,115.96,19703.0,106.3141,106.4426,106.2498,106.4426,19703.0
2019-05-10 15:15:00,115.98,116.27,115.88,116.22,26164.0,106.461,106.7272,106.3692,106.6813,26164.0
2019-05-10 15:20:00,116.22,116.3,116.1,116.2,32542.0,106.6813,106.7547,106.5711,106.6629,32542.0
2019-05-10 15:25:00,116.17,116.32,116.17,116.23,50823.0,106.6354,106.7731,106.6354,106.6904,50823.0
2019-05-10 15:30:00,116.23,116.24,115.9,115.94,50918.0,106.6904,106.6996,106.3875,106.4242,50918.0
2019-05-10 15:35:00,115.94,115.94,115.75,115.79,54560.0,106.4242,106.4242,106.2498,106.2866,54560.0
2019-05-10 15:40:00,115.79,115.8,115.68,115.78,43758.0,106.2866,106.2957,106.1856,106.2774,43758.0
2019-05-10 15:45:00,115.8,115.94,115.72,115.74,49240.0,106.2957,106.4242,106.2223,106.2407,49240.0
2019-05-10 15:50:00,115.75,115.89,115.72,115.87,62050.0,106.2498,106.3784,106.2223,106.36,62050.0
2019-05-10 15:55:00,115.86,116.25,115.78,116.21,320733.0,106.3508,106.7088,106.2774,106.6721,320733.0
2019-05-13 09:30:00,114.86,115.17,114.56,114.84,3121.0,105.4329,105.7174,105.1575,105.4145,3121.0
2019-05-13 09:35:00,114.82,115.11,114.71,114.77,153110.0,105.3962,105.6624,105.2952,105.3503,153110.0
2019-05-13 09:40:00,114.83,115.19,114.6,114.71,66190.0,105.4053,105.7358,105.1942,105.2952,66190.0
2019-05-13 09:45:00,114.71,114.82,114.51,114.54,50848.0,105.2952,105.3962,105.1116,105.1392,50848.0
2019-05-13 09:50:00,114.54,114.64,114.25,114.25,53880.0,105.1392,105.2309,104.873,104.873,53880.0
2019-05-13 09:55:00,114.25,114.53,114.11,114.53,45095.0,104.873,105.13,104.7444,105.13,45095.0
2019-05-13 10:00:00,114.51,114.63,114.24,114.38,37316.0,105.1116,105.2218,104.8638,104.9923,37316.0
2019-05-13 10:05:00,114.36,114.49,114.18,114.27,48116.0,104.9739,105.0933,104.8087,104.8913,48116.0
2019-05-13 10:10:00,114.27,114.29,113.93,114.16,45026.0,104.8913,104.9097,104.5792,104.7903,45026.0
2019-05-13 10:15:00,114.16,114.25,114.07,114.16,32463.0,104.7903,104.873,104.7077,104.7903,32463.0
2019-05-13 10:20:00,114.13,114.32,114.1,114.13,20962.0,104.7628,104.9372,104.7353,104.7628,20962.0
2019-05-13 10:25:00,114.11,114.18,114.02,114.14,22705.0,104.7444,104.8087,104.6618,104.772,22705.0
2019-05-13 10:30:00,114.12,114.16,113.94,114.1,23819.0,104.7536,104.7903,104.5884,104.7353,23819.0
2019-05-13 10:35:00,114.18,114.25,114.04,114.2,17587.0,104.8087,104.873,104.6802,104.8271,17587.0
2019-05-13 10:40:00,114.23,114.33,114.12,114.26,71327.0,104.8546,104.9464,104.7536,104.8821,71327.0
2019-05-13 10:45:00,114.26,114.36,114.15,114.31,46418.0,104.8821,104.9739,104.7812,104.928,46418.0
2019-05-13 10:50:00,114.27,114.56,114.27,114.5,18349.0,104.8913,105.1575,104.8913,105.1024,18349.0
2019-05-13 10:55:00,114.5,114.58,114.43,114.57,14699.0,105.1024,105.1759,105.0382,105.1667,14699.0
2019-05-13 11:00:00,114.65,114.79,114.53,114.68,23012.0,105.2401,105.3686,105.13,105.2677,23012.0
2019-05-13 11:05:00,114.67,114.71,114.48,114.49,33216.0,105.2585,105.2952,105.0841,105.0933,33216.0
2019-05-13 11:10:00,114.49,114.69,114.46,114.64,20870.0,105.0933,105.2768,105.0657,105.2309,20870.0
2019-05-13 11:15:00,114.65,114.65,114.31,114.38,20548.0,105.2401,105.2401,104.928,104.9923,20548.0
2019-05-13 11:20:00,114.4,114.54,114.32,114.45,21804.0,105.0106,105.1392,104.9372,105.0565,21804.0
2019-05-13 11:25:00,114.49,114.53,114.33,114.33,16969.0,105.0933,105.13,104.9464,104.9464,16969.0
2019-05-13 11:30:00,114.33,114.5,114.32,114.46,19951.0,104.9464,105.1024,104.9372,105.0657,19951.0
2019-05-13 11:35:00,114.47,114.56,114.4,114.51,15662.0,105.0749,105.1575,105.0106,105.1116,15662.0
2019-05-13 11:40:00,114.5,114.62,114.43,114.54,19285.0,105.1024,105.2126,105.0382,105.1392,19285.0
2019-05-13 11:45:00,114.59,114.63,114.44,114.51,29596.0,105.185,105.2218,105.0474,105.1116,29596.0
2019-05-13 11:50:00,114.52,114.57,114.38,114.45,18927.0,105.1208,105.1667,104.9923,105.0565,18927.0
2019-05-13 11:55:00,114.45,114.62,114.44,114.59,23475.0,105.0565,105.2126,105.0474,105.185,23475.0
2019-05-13 12:00:00,114.59,114.62,114.38,114.41,30005.0,105.185,105.2126,104.9923,105.0198,30005.0
2019-05-13 12:05:00,114.4,114.49,114.36,114.37,18815.0,105.0106,105.0933,104.9739,104.9831,18815.0
2019-05-13 12:10:00,114.44,114.48,114.31,114.35,18918.0,105.0474,105.0841,104.928,104.9647,18918.0
2019-05-13 12:15:00,114.37,114.37,114.2,114.31,33494.0,104.9831,104.9831,104.8271,104.928,33494.0
2019-05-13 12:20:00,114.32,114.33,114.25,114.26,19220.0,104.9372,104.9464,104.873,104.8821,19220.0
2019-05-13 12:25:00,114.26,114.26,114.13,114.19,22869.0,104.8821,104.8821,104.7628,104.8179,22869.0
2019-05-13 12:30:00,114.19,114.19,114.03,114.04,31956.0,104.8179,104.8179,104.671,104.6802,31956.0
2019-05-13 12:35:00,114.03,114.28,114.03,114.21,20372.0,104.671,104.9005,104.671,104.8362,20372.0
2019-05-13 12:40:00,114.21,114.24,114.13,114.13,39421.0,104.8362,104.8638,104.7628,104.7628,39421.0
2019-05-13 12:45:00,114.14,114.35,114.13,114.34,16009.0,104.772,104.9647,104.7628,104.9556,16009.0
2019-05-13 12:50:00,114.34,114.34,114.2,114.2,28939.0,104.9556,104.9556,104.8271,104.8271,28939.0
2019-05-13 12:55:00,114.2,114.21,114.01,114.01,33927.0,104.8271,104.8362,104.6527,104.6527,33927.0
2019-05-13 13:00:00,114.01,114.07,113.96,114.04,34629.0,104.6527,104.7077,104.6068,104.6802,34629.0
2019-05-13 13:05:00,114.03,114.16,113.97,114.13,31200.0,104.671,104.7903,104.6159,104.7628,31200.0
2019-05-13 13:10:00,114.11,114.12,113.87,114.06,63202.0,104.7444,104.7536,104.5241,104.6985,63202.0
2019-05-13 13:15:00,114.07,114.11,113.96,113.98,26538.0,104.7077,104.7444,104.6068,104.6251,26538.0
2019-05-13 13:20:00,113.98,114.02,113.9,114.02,15939.0,104.6251,104.6618,104.5517,104.6618,15939.0
2019-05-13 13:25:00,114.04,114.05,113.91,113.92,20423.0,104.6802,104.6894,104.5609,104.57,20423.0
2019-05-13 13:30:00,113.92,114.09,113.89,114.06,15625.0,104.57,104.7261,104.5425,104.6985,15625.0
2019-05-13 13:35:00,114.07,114.46,114.05,114.36,17158.0,104.7077,105.0657,104.6894,104.9739,17158.0
2019-05-13 13:40:00,114.36,114.42,114.24,114.25,18217.0,104.9739,105.029,104.8638,104.873,18217.0
2019-05-13 13:45:00,114.25,114.36,114.2,114.29,20527.0,104.873,104.9739,104.8271,104.9097,20527.0
2019-05-13 13:50:00,114.27,114.3,114.19,114.24,20729.0,104.8913,104.9188,104.8179,104.8638,20729.0
2019-05-13 13:55:00,114.25,114.38,114.2,114.34,24012.0,104.873,104.9923,104.8271,104.9556,24012.0
2019-05-13 14:00:00,114.33,114.41,114.29,114.35,20319.0,104.9464,105.0198,104.9097,104.9647,20319.0
2019-05-13 14:05:00,114.36,114.48,114.29,114.3,36678.0,104.9739,105.0841,104.9097,104.9188,36678.0
2019-05-13 14:10:00,114.3,114.3,114.05,114.06,28659.0,104.9188,104.9188,104.6894,104.6985,28659.0
2019-05-13 14:15:00,114.05,114.13,114.01,114.04,24828.0,104.6894,104.7628,104.6527,104.6802,24828.0
2019-05-13 14:20:00,114.04,114.21,114.0,114.14,22618.0,104.6802,104.8362,104.6435,104.772,22618.0
2019-05-13 14:25:00,114.16,114.39,114.15,114.29,66513.0,104.7903,105.0015,104.7812,104.9097,66513.0
2019-05-13 14:30:00,114.31,114.43,114.19,114.21,19337.0,104.928,105.0382,104.8179,104.8362,19337.0
2019-05-13 14:35:00,114.22,114.33,114.15,114.24,15371.0,104.8454,104.9464,104.7812,104.8638,15371.0
2019-05-13 14:40:00,114.23,114.28,114.05,114.11,15905.0,104.8546,104.9005,104.6894,104.7444,15905.0
2019-05-13 14:45:00,114.13,114.38,114.13,114.33,20998.0,104.7628,104.9923,104.7628,104.9464,20998.0
2019-05-13 14:50:00,114.35,114.58,114.35,114.52,36232.0,104.9647,105.1759,104.9647,105.1208,36232.0
2019-05-13 14:55:00,114.53,114.63,114.53,114.55,35484.0,105.13,105.2218,105.13,105.1483,35484.0
2019-05-13 15:00:00,114.56,114.72,114.34,114.34,50543.0,105.1575,105.3044,104.9556,104.9556,50543.0
2019-05-13 15:05:00,114.36,114.52,114.3,114.35,21205.0,104.9739,105.1208,104.9188,104.9647,21205.0
2019-05-13 15:10:00,114.36,114.41,114.29,114.3,22035.0,104.9739,105.0198,104.9097,104.9188,22035.0
2019-05-13 15:15:00,114.29,114.33,114.13,114.14,34628.0,104.9097,104.9464,104.7628,104.772,34628.0
2019-05-13 15:20:00,114.16,114.18,114.1,114.12,21978.0,104.7903,104.8087,104.7353,104.7536,21978.0
2019-05-13 15:25:00,114.11,114.23,114.11,114.17,31691.0,104.7444,104.8546,104.7444,104.7995,31691.0
2019-05-13 15:30:00,114.18,114.19,114.08,114.14,38093.0,104.8087,104.8179,104.7169,104.772,38093.0
2019-05-13 15:35:00,114.14,114.17,114.07,114.07,39225.0,104.772,104.7995,104.7077,104.7077,39225.0
2019-05-13 15:40:00,114.09,114.17,114.05,114.08,59558.0,104.7261,104.7995,104.6894,104.7169,59558.0
2019-05-13 15:45:00,114.1,114.38,114.06,114.38,57254.0,104.7353,104.9923,104.6985,104.9923,57254.0
2019-05-13 15:50:00,114.39,114.62,114.32,114.61,84332.0,105.0015,105.2126,104.9372,105.2034,84332.0
2019-05-13 15:55:00,114.61,114.61,114.3,114.34,248951.0,105.2034,105.2034,104.9188,104.9556,248951.0
2019-05-14 09:30:00,114.73,115.09,114.61,114.88,52807.0,105.3136,105.644,105.2034,105.4512,52807.0
2019-05-14 09:35:00,114.89,115.25,114.77,115.18,27447.0,105.4604,105.7909,105.3503,105.7266,27447.0
2019-05-14 09:40:00,115.18,115.25,115.06,115.17,34221.0,105.7266,105.7909,105.6165,105.7174,34221.0
2019-05-14 09:45:00,115.23,115.24,114.82,114.88,34270.0,105.7725,105.7817,105.3962,105.4512,34270.0
2019-05-14 09:50:00,114.83,114.89,114.73,114.79,43424.0,105.4053,105.4604,105.3136,105.3686,43424.0
2019-05-14 09:55:00,114.82,114.84,114.53,114.58,33784.0,105.3962,105.4145,105.13,105.1759,33784.0
2019-05-14 10:00:00,114.59,115.03,114.57,114.91,56557.0,105.185,105.5889,105.1667,105.4788,56557.0
2019-05-14 10:05:00,114.91,115.05,114.88,115.0,40164.0,105.4788,105.6073,105.4512,105.5614,40164.0
2019-05-14 10:10:00,115.02,115.22,114.93,115.17,37790.0,105.5798,105.7633,105.4971,105.7174,37790.0
2019-05-14 10:15:00,115.16,115.42,115.13,115.39,24750.0,105.7083,105.9469,105.6807,105.9194,24750.0
2019-05-14 10:20:00,115.4,115.4,115.22,115.27,14961.0,105.9286,105.9286,105.7633,105.8092,14961.0
2019-05-14 10:25:00,115.27,115.3,115.15,115.24,15735.0,105.8092,105.8368,105.6991,105.7817,15735.0
2019-05-14 10:30:00,115.24,115.31,114.97,114.99,18950.0,105.7817,105.846,105.5339,105.5522,18950.0
2019-05-14 10:35:00,114.98,115.03,114.89,114.98,23349.0,105.543,105.5889,105.4604,105.543,23349.0
2019-05-14 10:40:00,114.98,115.1,114.92,114.97,26954.0,105.543,105.6532,105.488,105.5339,26954.0
2019-05-14 10:45:00,114.96,115.09,114.89,115.01,24299.0,105.5247,105.644,105.4604,105.5706,24299.0
2019-05-14 10:50:00,115.0,115.05,114.91,115.02,28447.0,105.5614,105.6073,105.4788,105.5798,28447.0
2019-05-14 10:55:00,115.01,115.05,114.95,114.95,39842.0,105.5706,105.6073,105.5155,105.5155,39842.0
2019-05-14 11:00:00,114.95,114.97,114.69,114.69,15462.0,105.5155,105.5339,105.2768,105.2768,15462.0
2019-05-14 11:05:00,114.71,114.79,114.68,114.68,24483.0,105.2952,105.3686,105.2677,105.2677,24483.0
2019-05-14 11:10:00,114.68,114.85,114.67,114.74,24485.0,105.2677,105.4237,105.2585,105.3227,24485.0
2019-05-14 11:15:00,114.71,115.0,114.66,115.0,19550.0,105.2952,105.5614,105.2493,105.5614,19550.0
2019-05-14 11:20:00,114.98,115.08,114.92,114.96,30211.0,105.543,105.6348,105.488,105.5247,30211.0
2019-05-14 11:25:00,114.96,115.05,114.91,114.93,29035.0,105.5247,105.6073,105.4788,105.4971,29035.0
2019-05-14 11:30:00,114.93,115.07,114.9,115.06,18765.0,105.4971,105.6257,105.4696,105.6165,18765.0
2019-05-14 11:35:00,115.07,115.17,115.05,115.08,19546.0,105.6257,105.7174,105.6073,105.6348,19546.0
2019-05-14 11:40:00,115.09,115.13,114.99,115.01,17760.0,105.644,105.6807,105.5522,105.5706,17760.0
2019-05-14 11:45:00,115.03,115.26,115.02,115.23,17626.0,105.5889,105.8001,105.5798,105.7725,17626.0
2019-05-14 11:50:00,115.26,115.31,115.2,115.28,8769.0,105.8001,105.846,105.745,105.8184,8769.0
2019-05-14 11:55:00,115.28,115.32,115.22,115.25,27432.0,105.8184,105.8551,105.7633,105.7909,27432.0
2019-05-14 12:00:00,115.25,115.35,115.22,115.34,24488.0,105.7909,105.8827,105.7633,105.8735,24488.0
2019-05-14 12:05:00,115.35,115.35,115.2,115.27,19397.0,105.8827,105.8827,105.745,105.8092,19397.0
2019-05-14 12:10:00,115.27,115.4,115.25,115.38,29992.0,105.8092,105.9286,105.7909,105.9102,29992.0
2019-05-14 12:15:00,115.36,115.36,115.2,115.24,18031.0,105.8919,105.8919,105.745,105.7817,18031.0
2019-05-14 12:20:00,115.24,115.3,115.19,115.19,18597.0,105.7817,105.8368,105.7358,105.7358,18597.0
2019-05-14 12:25:00,115.2,115.27,115.19,115.2,14348.0,105.745,105.8092,105.7358,105.745,14348.0
2019-05-14 12:30:00,115.21,115.21,115.11,115.19,14726.0,105.7542,105.7542,105.6624,105.7358,14726.0
2019-05-14 12:35:00,115.19,115.23,115.16,115.2,16093.0,105.7358,105.7725,105.7083,105.745,16093.0
2019-05-14 12:40:00,115.19,115.24,115.16,115.17,15358.0,105.7358,105.7817,105.7083,105.7174,15358.0
2019-05-14 12:45:00,115.15,115.24,115.1,115.24,22366.0,105.6991,105.7817,105.6532,105.7817,22366.0
2019-05-14 12:50:00,115.21,115.21,115.11,115.16,24784.0,105.7542,105.7542,105.6624,105.7083,24784.0
2019-05-14 12:55:00,115.16,115.25,115.15,115.2,17503.0,105.7083,105.7909,105.6991,105.745,17503.0
2019-05-14 13:00:00,115.21,115.26,115.16,115.25,15545.0,105.7542,105.8001,105.7083,105.7909,15545.0
2019-05-14 13:05:00,115.26,115.28,115.2,115.23,19457.0,105.8001,105.8184,105.745,105.7725,19457.0
2019-05-14 13:10:00,115.23,115.33,115.2,115.3,21222.0,105.7725,105.8643,105.745,105.8368,21222.0
2019-05-14 13:15:00,115.3,115.34,115.26,115.27,13077.0,105.8368,105.8735,105.8001,105.8092,13077.0
2019-05-14 13:20:00,115.28,115.37,115.28,115.37,15665.0,105.8184,105.901,105.8184,105.901,15665.0
2019-05-14 13:25:00,115.36,115.42,115.34,115.37,14694.0,105.8919,105.9469,105.8735,105.901,14694.0
2019-05-14 13:30:00,115.38,115.41,115.29,115.29,13594.0,105.9102,105.9377,105.8276,105.8276,13594.0
2019-05-14 13:35:00,115.29,115.34,115.25,115.3,19836.0,105.8276,105.8735,105.7909,105.8368,19836.0
2019-05-14 13:40:00,115.31,115.34,115.26,115.3,18494.0,105.846,105.8735,105.8001,105.8368,18494.0
2019-05-14 13:45:00,115.3,115.33,115.27,115.32,14845.0,105.8368,105.8643,105.8092,105.8551,14845.0
2019-05-14 13:50:00,115.34,115.4,115.32,115.35,15906.0,105.8735,105.9286,105.8551,105.8827,15906.0
2019-05-14 13:55:00,115.34,115.39,115.31,115.32,15063.0,105.8735,105.9194,105.846,105.8551,15063.0
2019-05-14 14:00:00,115.31,115.33,115.18,115.18,54513.0,105.846,105.8643,105.7266,105.7266,54513.0
2019-05-14 14:05:00,115.17,115.32,115.14,115.32,17066.0,105.7174,105.8551,105.6899,105.8551,17066.0
2019-05-14 14:10:00,115.33,115.34,115.26,115.32,21492.0,105.8643,105.8735,105.8001,105.8551,21492.0
2019-05-14 14:15:00,115.33,115.4,115.32,115.37,39945.0,105.8643,105.9286,105.8551,105.901,39945.0
2019-05-14 14:20:00,115.37,115.52,115.36,115.5,17645.0,105.901,106.0387,105.8919,106.0204,17645.0
2019-05-14 14:25:00,115.51,115.53,115.45,115.45,16788.0,106.0295,106.0479,105.9745,105.9745,16788.0
2019-05-14 14:30:00,115.45,115.46,115.29,115.36,26336.0,105.9745,105.9836,105.8276,105.8919,26336.0
2019-05-14 14:35:00,115.36,115.37,115.31,115.34,14435.0,105.8919,105.901,105.846,105.8735,14435.0
2019-05-14 14:40:00,115.34,115.44,115.32,115.44,20522.0,105.8735,105.9653,105.8551,105.9653,20522.0
2019-05-14 14:45:00,115.43,115.44,115.34,115.37,25581.0,105.9561,105.9653,105.8735,105.901,25581.0
2019-05-14 14:50:00,115.37,115.38,115.24,115.25,19883.0,105.901,105.9102,105.7817,105.7909,19883.0
2019-05-14 14:55:00,115.25,115.37,115.25,115.34,11420.0,105.7909,105.901,105.7909,105.8735,11420.0
2019-05-14 15:00:00,115.34,115.46,115.29,115.43,22785.0,105.8735,105.9836,105.8276,105.9561,22785.0
2019-05-14 15:05:00,115.43,115.53,115.37,115.52,16914.0,105.9561,106.0479,105.901,106.0387,16914.0
2019-05-14 15:10:00,115.53,115.53,115.35,115.38,15003.0,106.0479,106.0479,105.8827,105.9102,15003.0
2019-05-14 15:15:00,115.39,115.44,115.36,115.44,12545.0,105.9194,105.9653,105.8919,105.9653,12545.0
2019-05-14 15:20:00,115.44,115.49,115.43,115.46,18928.0,105.9653,106.0112,105.9561,105.9836,18928.0
2019-05-14 15:25:00,115.46,115.51,115.44,115.44,18114.0,105.9836,106.0295,105.9653,105.9653,18114.0
2019-05-14 15:30:00,115.42,115.43,115.17,115.21,33256.0,105.9469,105.9561,105.7174,105.7542,33256.0
2019-05-14 15:35:00,115.2,115.27,115.1,115.2,76119.0,105.745,105.8092,105.6532,105.745,76119.0
2019-05-14 15:40:00,115.19,115.26,115.16,115.16,45618.0,105.7358,105.8001,105.7083,105.7083,45618.0
2019-05-14 15:45:00,115.15,115.19,115.0,115.12,60502.0,105.6991,105.7358,105.5614,105.6715,60502.0
2019-05-14 15:50:00,115.12,115.17,115.04,115.16,139775.0,105.6715,105.7174,105.5981,105.7083,139775.0
2019-05-14 15:55:00,115.15,115.18,114.91,114.94,333145.0,105.6991,105.7266,105.4788,105.5063,333145.0
2019-05-15 09:30:00,115.25,115.25,114.38,114.46,26621.0,105.7909,105.7909,104.9923,105.0657,26621.0
2019-05-15 09:35:00,114.46,114.93,114.41,114.74,33082.0,105.0657,105.4971,105.0198,105.3227,33082.0
2019-05-15 09:40:00,114.72,114.88,114.55,114.75,15921.0,105.3044,105.4512,105.1483,105.3319,15921.0
2019-05-15 09:45:00,114.68,115.12,114.62,115.0,25006.0,105.2677,105.6715,105.2126,105.5614,25006.0
2019-05-15 09:50:00,114.99,115.03,114.68,114.74,36538.0,105.5522,105.5889,105.2677,105.3227,36538.0
2019-05-15 09:55:00,114.72,114.75,114.52,114.65,41572.0,105.3044,105.3319,105.1208,105.2401,41572.0
2019-05-15 10:00:00,114.67,114.76,114.5,114.61,58260.0,105.2585,105.3411,105.1024,105.2034,58260.0
2019-05-15 10:05:00,114.62,114.71,114.43,114.45,24120.0,105.2126,105.2952,105.0382,105.0565,24120.0
2019-05-15 10:10:00,114.43,115.05,114.32,115.05,76380.0,105.0382,105.6073,104.9372,105.6073,76380.0
2019-05-15 10:15:00,115.01,115.13,114.64,114.83,52250.0,105.5706,105.6807,105.2309,105.4053,52250.0
2019-05-15 10:20:00,114.87,115.08,114.84,115.05,17273.0,105.4421,105.6348,105.4145,105.6073,17273.0
2019-05-15 10:25:00,115.06,115.28,115.06,115.28,62279.0,105.6165,105.8184,105.6165,105.8184,62279.0
2019-05-15 10:30:00,115.3,115.35,115.14,115.23,54616.0,105.8368,105.8827,105.6899,105.7725,54616.0
2019-05-15 10:35:00,115.23,115.25,115.12,115.14,45872.0,105.7725,105.7909,105.6715,105.6899,45872.0
2019-05-15 10:40:00,115.2,115.35,115.19,115.31,39690.0,105.745,105.8827,105.7358,105.846,39690.0
2019-05-15 10:45:00,115.33,115.51,115.26,115.51,35077.0,105.8643,106.0295,105.8001,106.0295,35077.0
2019-05-15 10:50:00,115.52,115.71,115.48,115.69,17105.0,106.0387,106.2131,106.002,106.1948,17105.0
2019-05-15 10:55:00,115.68,115.7,115.49,115.51,25525.0,106.1856,106.2039,106.0112,106.0295,25525.0
2019-05-15 11:00:00,115.51,115.51,115.18,115.18,55246.0,106.0295,106.0295,105.7266,105.7266,55246.0
2019-05-15 11:05:00,115.19,115.2,115.09,115.15,35912.0,105.7358,105.745,105.644,105.6991,35912.0
2019-05-15 11:10:00,115.16,115.16,114.97,115.05,20545.0,105.7083,105.7083,105.5339,105.6073,20545.0
2019-05-15 11:15:00,115.05,115.15,115.02,115.14,44282.0,105.6073,105.6991,105.5798,105.6899,44282.0
2019-05-15 11:20:00,115.14,115.18,115.07,115.17,41785.0,105.6899,105.7266,105.6257,105.7174,41785.0
2019-05-15 11:25:00,115.18,115.35,115.17,115.34,42406.0,105.7266,105.8827,105.7174,105.8735,42406.0
2019-05-15 11:30:00,115.34,115.41,115.27,115.38,31134.0,105.8735,105.9377,105.8092,105.9102,31134.0
2019-05-15 11:35:00,115.36,115.38,115.17,115.18,18058.0,105.8919,105.9102,105.7174,105.7266,18058.0
2019-05-15 11:40:00,115.19,115.24,115.16,115.2,18120.0,105.7358,105.7817,105.7083,105.745,18120.0
2019-05-15 11:45:00,115.2,115.21,115.1,115.19,17697.0,105.745,105.7542,105.6532,105.7358,17697.0
2019-05-15 11:50:00,115.2,115.41,115.15,115.31,22860.0,105.745,105.9377,105.6991,105.846,22860.0
2019-05-15 11:55:00,115.32,115.35,115.26,115.29,21270.0,105.8551,105.8827,105.8001,105.8276,21270.0
2019-05-15 12:00:00,115.3,115.37,115.29,115.31,29394.0,105.8368,105.901,105.8276,105.846,29394.0
2019-05-15 12:05:00,115.32,115.4,115.29,115.34,63604.0,105.8551,105.9286,105.8276,105.8735,63604.0
2019-05-15 12:10:00,115.33,115.35,115.25,115.34,20683.0,105.8643,105.8827,105.7909,105.8735,20683.0
2019-05-15 12:15:00,115.35,115.36,115.24,115.27,13632.0,105.8827,105.8919,105.7817,105.8092,13632.0
2019-05-15 12:20:00,115.27,115.28,115.2,115.23,37359.0,105.8092,105.8184,105.745,105.7725,37359.0
2019-05-15 12:25:00,115.22,115.27,115.17,115.22,20641.0,105.7633,105.8092,105.7174,105.7633,20641.0
2019-05-15 12:30:00,115.22,115.26,115.19,115.2,25574.0,105.7633,105.8001,105.7358,105.745,25574.0
2019-05-15 12:35:00,115.2,115.28,115.18,115.27,10471.0,105.745,105.8184,105.7266,105.8092,10471.0
2019-05-15 12:40:00,115.27,115.29,115.19,115.22,23992.0,105.8092,105.8276,105.7358,105.7633,23992.0
2019-05-15 12:45:00,115.23,115.31,115.21,115.3,21835.0,105.7725,105.846,105.7542,105.8368,21835.0
2019-05-15 12:50:00,115.28,115.3,115.2,115.21,18718.0,105.8184,105.8368,105.745,105.7542,18718.0
2019-05-15 12:55:00,115.22,115.26,115.1,115.26,12343.0,105.7633,105.8001,105.6532,105.8001,12343.0
2019-05-15 13:00:00,115.25,115.28,115.19,115.22,28459.0,105.7909,105.8184,105.7358,105.7633,28459.0
2019-05-15 13:05:00,115.22,115.28,115.21,115.26,18914.0,105.7633,105.8184,105.7542,105.8001,18914.0
2019-05-15 13:10:00,115.27,115.32,115.23,115.23,21621.0,105.8092,105.8551,105.7725,105.7725,21621.0
2019-05-15 13:15:00,115.24,115.27,115.18,115.21,21345.0,105.7817,105.8092,105.7266,105.7542,21345.0
2019-05-15 13:20:00,115.21,115.28,115.17,115.21,29945.0,105.7542,105.8184,105.7174,105.7542,29945.0
2019-05-15 13:25:00,115.22,115.26,115.19,115.23,17536.0,105.7633,105.8001,105.7358,105.7725,17536.0
2019-05-15 13:30:00,115.24,115.26,115.2,115.21,21071.0,105.7817,105.8001,105.745,105.7542,21071.0
2019-05-15 13:35:00,115.22,115.26,115.19,115.26,16061.0,105.7633,105.8001,105.7358,105.8001,16061.0
2019-05-15 13:40:00,115.25,115.25,115.17,115.18,24397.0,105.7909,105.7909,105.7174,105.7266,24397.0
2019-05-15 13:45:00,115.18,115.41,115.17,115.41,280372.0,105.7266,105.9377,105.7174,105.9377,280372.0
2019-05-15 13:50:00,115.41,115.45,115.31,115.31,29569.0,105.9377,105.9745,105.846,105.846,29569.0
2019-05-15 13:55:00,115.31,115.49,115.29,115.49,14111.0,105.846,106.0112,105.8276,106.0112,14111.0
2019-05-15 14:00:00,115.49,115.58,115.42,115.44,15706.0,106.0112,106.0938,105.9469,105.9653,15706.0
2019-05-15 14:05:00,115.44,115.45,115.35,115.38,11879.0,105.9653,105.9745,105.8827,105.9102,11879.0
2019-05-15 14:10:00,115.39,115.51,115.39,115.47,24904.0,105.9194,106.0295,105.9194,105.9928,24904.0
2019-05-15 14:15:00,115.48,115.56,115.44,115.56,12844.0,106.002,106.0754,105.9653,106.0754,12844.0
2019-05-15 14:20:00,115.56,115.57,115.5,115.51,13658.0,106.0754,106.0846,106.0204,106.0295,13658.0
2019-05-15 14:25:00,115.52,115.52,115.43,115.43,12410.0,106.0387,106.0387,105.9561,105.9561,12410.0
2019-05-15 14:30:00,115.42,115.51,115.38,115.5,18386.0,105.9469,106.0295,105.9102,106.0204,18386.0
2019-05-15 14:35:00,115.49,115.51,115.4,115.42,15129.0,106.0112,106.0295,105.9286,105.9469,15129.0
2019-05-15 14:40:00,115.42,115.42,115.34,115.38,29304.0,105.9469,105.9469,105.8735,105.9102,29304.0
2019-05-15 14:45:00,115.38,115.61,115.38,115.6,17295.0,105.9102,106.1213,105.9102,106.1122,17295.0
2019-05-15 14:50:00,115.59,115.61,115.44,115.47,22044.0,106.103,106.1213,105.9653,105.9928,22044.0
2019-05-15 14:55:00,115.48,115.53,115.43,115.46,40951.0,106.002,106.0479,105.9561,105.9836,40951.0
2019-05-15 15:00:00,115.46,115.48,115.37,115.43,58029.0,105.9836,106.002,105.901,105.9561,58029.0
2019-05-15 15:05:00,115.44,115.55,115.44,115.55,13659.0,105.9653,106.0663,105.9653,106.0663,13659.0
2019-05-15 15:10:00,115.55,115.6,115.46,115.56,13819.0,106.0663,106.1122,105.9836,106.0754,13819.0
2019-05-15 15:15:00,115.56,115.66,115.54,115.66,15400.0,106.0754,106.1672,106.0571,106.1672,15400.0
2019-05-15 15:20:00,115.67,115.84,115.65,115.83,24049.0,106.1764,106.3325,106.158,106.3233,24049.0
2019-05-15 15:25:00,115.82,115.83,115.69,115.74,16630.0,106.3141,106.3233,106.1948,106.2407,16630.0
2019-05-15 15:30:00,115.74,115.77,115.63,115.66,25460.0,106.2407,106.2682,106.1397,106.1672,25460.0
2019-05-15 15:35:00,115.67,115.76,115.63,115.72,26687.0,106.1764,106.259,106.1397,106.2223,26687.0
2019-05-15 15:40:00,115.71,115.77,115.61,115.74,27011.0,106.2131,106.2682,106.1213,106.2407,27011.0
2019-05-15 15:45:00,115.73,115.76,115.66,115.69,41963.0,106.2315,106.259,106.1672,106.1948,41963.0
2019-05-15 15:50:00,115.69,115.83,115.69,115.76,50289.0,106.1948,106.3233,106.1948,106.259,50289.0
2019-05-15 15:55:00,115.76,115.83,115.56,115.64,158982.0,106.259,106.3233,106.0754,106.1489,158982.0
2019-05-16 09:30:00,114.57,115.94,114.57,115.9,48803.0,105.7478,107.0123,105.7478,106.9754,48803.0
2019-05-16 09:35:00,115.89,116.2,115.69,116.03,30851.0,106.9662,107.2523,106.7816,107.0954,30851.0
2019-05-16 09:40:00,116.02,116.26,115.86,115.9,42742.0,107.0861,107.3077,106.9385,106.9754,42742.0
2019-05-16 09:45:00,115.92,116.5,115.92,116.48,28126.0,106.9938,107.5292,106.9938,107.5107,28126.0
2019-05-16 09:50:00,116.54,116.57,116.38,116.47,51935.0,107.5661,107.5938,107.4184,107.5015,51935.0
2019-05-16 09:55:00,116.46,116.66,116.45,116.59,36000.0,107.4923,107.6769,107.483,107.6122,36000.0
2019-05-16 10:00:00,116.6,116.95,116.6,116.82,39044.0,107.6215,107.9445,107.6215,107.8245,39044.0
2019-05-16 10:05:00,116.81,117.04,116.78,117.01,58546.0,107.8153,108.0276,107.7876,107.9999,58546.0
2019-05-16 10:10:00,117.03,117.54,116.97,117.44,102354.0,108.0184,108.4891,107.963,108.3968,102354.0
2019-05-16 10:15:00,117.44,117.49,117.32,117.34,35053.0,108.3968,108.4429,108.286,108.3045,35053.0
2019-05-16 10:20:00,117.33,117.4,117.27,117.27,33674.0,108.2953,108.3599,108.2399,108.2399,33674.0
2019-05-16 10:25:00,117.27,117.51,117.26,117.44,34183.0,108.2399,108.4614,108.2307,108.3968,34183.0
2019-05-16 10:30:00,117.44,117.46,117.25,117.37,64227.0,108.3968,108.4153,108.2214,108.3322,64227.0
2019-05-16 10:35:00,117.38,117.48,117.38,117.44,25865.0,108.3414,108.4337,108.3414,108.3968,25865.0
2019-05-16 10:40:00,117.45,117.57,117.34,117.48,22774.0,108.406,108.5168,108.3045,108.4337,22774.0
2019-05-16 10:45:00,117.49,117.61,117.42,117.46,43019.0,108.4429,108.5537,108.3783,108.4153,43019.0
2019-05-16 10:50:00,117.44,117.44,117.26,117.28,21516.0,108.3968,108.3968,108.2307,108.2491,21516.0
2019-05-16 10:55:00,117.29,117.42,117.27,117.3,21761.0,108.2583,108.3783,108.2399,108.2676,21761.0
2019-05-16 11:00:00,117.26,117.38,117.23,117.24,23011.0,108.2307,108.3414,108.203,108.2122,23011.0
2019-05-16 11:05:00,117.23,117.23,117.08,117.18,20248.0,108.203,108.203,108.0645,108.1568,20248.0
2019-05-16 11:10:00,117.2,117.37,117.16,117.33,19678.0,108.1753,108.3322,108.1384,108.2953,19678.0
2019-05-16 11:15:00,117.35,117.67,117.29,117.66,133015.0,108.3137,108.6091,108.2583,108.5999,133015.0
2019-05-16 11:20:00,117.67,117.68,117.39,117.39,39227.0,108.6091,108.6183,108.3506,108.3506,39227.0
2019-05-16 11:25:00,117.37,117.62,117.35,117.48,33073.0,108.3322,108.5629,108.3137,108.4337,33073.0
2019-05-16 11:30:00,117.49,117.53,117.3,117.32,149801.0,108.4429,108.4799,108.2676,108.286,149801.0
2019-05-16 11:35:00,117.32,117.48,117.29,117.33,47858.0,108.286,108.4337,108.2583,108.2953,47858.0
2019-05-16 11:40:00,117.35,117.44,117.31,117.42,19082.0,108.3137,108.3968,108.2768,108.3783,19082.0
2019-05-16 11:45:00,117.41,117.48,117.33,117.47,23204.0,108.3691,108.4337,108.2953,108.4245,23204.0
2019-05-16 11:50:00,117.48,117.52,117.34,117.34,18700.0,108.4337,108.4706,108.3045,108.3045,18700.0
2019-05-16 11:55:00,117.33,117.33,117.15,117.23,24381.0,108.2953,108.2953,108.1291,108.203,24381.0
2019-05-16 12:00:00,117.23,117.3,117.11,117.21,127884.0,108.203,108.2676,108.0922,108.1845,127884.0
2019-05-16 12:05:00,117.23,117.31,117.19,117.22,23727.0,108.203,108.2768,108.166,108.1937,23727.0
2019-05-16 12:10:00,117.22,117.27,117.17,117.22,55840.0,108.1937,108.2399,108.1476,108.1937,55840.0
2019-05-16 12:15:00,117.21,117.41,117.21,117.41,22584.0,108.1845,108.3691,108.1845,108.3691,22584.0
2019-05-16 12:20:00,117.41,117.41,117.25,117.26,17904.0,108.3691,108.3691,108.2214,108.2307,17904.0
2019-05-16 12:25:00,117.26,117.29,117.1,117.13,17928.0,108.2307,108.2583,108.083,108.1107,17928.0
2019-05-16 12:30:00,117.12,117.28,117.12,117.25,14242.0,108.1014,108.2491,108.1014,108.2214,14242.0
2019-05-16 12:35:00,117.25,117.27,117.11,117.14,15421.0,108.2214,108.2399,108.0922,108.1199,15421.0
2019-05-16 12:40:00,117.14,117.29,117.13,117.25,12646.0,108.1199,108.2583,108.1107,108.2214,12646.0
2019-05-16 12:45:00,117.24,117.29,117.14,117.19,18392.0,108.2122,108.2583,108.1199,108.166,18392.0
2019-05-16 12:50:00,117.2,117.28,117.15,117.25,17270.0,108.1753,108.2491,108.1291,108.2214,17270.0
2019-05-16 12:55:00,117.24,117.34,117.23,117.29,16511.0,108.2122,108.3045,108.203,108.2583,16511.0
2019-05-16 13:00:00,117.3,117.38,117.18,117.26,34935.0,108.2676,108.3414,108.1568,108.2307,34935.0
2019-05-16 13:05:00,117.26,117.36,117.24,117.3,14357.0,108.2307,108.323,108.2122,108.2676,14357.0
2019-05-16 13:10:00,117.28,117.35,117.24,117.35,16961.0,108.2491,108.3137,108.2122,108.3137,16961.0
2019-05-16 13:15:00,117.35,117.42,117.35,117.4,12870.0,108.3137,108.3783,108.3137,108.3599,12870.0
2019-05-16 13:20:00,117.39,117.39,117.29,117.35,57478.0,108.3506,108.3506,108.2583,108.3137,57478.0
2019-05-16 13:25:00,117.35,117.43,117.34,117.36,19795.0,108.3137,108.3876,108.3045,108.323,19795.0
2019-05-16 13:30:00,117.35,117.35,117.25,117.31,25976.0,108.3137,108.3137,108.2214,108.2768,25976.0
2019-05-16 13:35:00,117.32,117.36,117.27,117.31,16733.0,108.286,108.323,108.2399,108.2768,16733.0
2019-05-16 13:40:00,117.31,117.37,117.28,117.3,17536.0,108.2768,108.3322,108.2491,108.2676,17536.0
2019-05-16 13:45:00,117.31,117.32,117.2,117.25,23880.0,108.2768,108.286,108.1753,108.2214,23880.0
2019-05-16 13:50:00,117.25,117.28,117.2,117.26,22397.0,108.2214,108.2491,108.1753,108.2307,22397.0
2019-05-16 13:55:00,117.25,117.31,117.23,117.28,20758.0,108.2214,108.2768,108.203,108.2491,20758.0
2019-05-16 14:00:00,117.26,117.3,117.13,117.14,32491.0,108.2307,108.2676,108.1107,108.1199,32491.0
2019-05-16 14:05:00,117.15,117.21,117.13,117.19,19397.0,108.1291,108.1845,108.1107,108.166,19397.0
2019-05-16 14:10:00,117.18,117.29,117.15,117.29,21188.0,108.1568,108.2583,108.1291,108.2583,21188.0
2019-05-16 14:15:00,117.28,117.4,117.28,117.33,25291.0,108.2491,108.3599,108.2491,108.2953,25291.0
2019-05-16 14:20:00,117.34,117.44,117.34,117.4,81290.0,108.3045,108.3968,108.3045,108.3599,81290.0
2019-05-16 14:25:00,117.4,117.41,117.25,117.33,25739.0,108.3599,108.3691,108.2214,108.2953,25739.0
2019-05-16 14:30:00,117.34,117.38,117.28,117.35,13122.0,108.3045,108.3414,108.2491,108.3137,13122.0
2019-05-16 14:35:00,117.34,117.37,117.28,117.35,12556.0,108.3045,108.3322,108.2491,108.3137,12556.0
2019-05-16 14:40:00,117.35,117.38,117.31,117.32,12614.0,108.3137,108.3414,108.2768,108.286,12614.0
2019-05-16 14:45:00,117.32,117.35,117.24,117.24,11251.0,108.286,108.3137,108.2122,108.2122,11251.0
2019-05-16 14:50:00,117.24,117.25,117.15,117.17,21138.0,108.2122,108.2214,108.1291,108.1476,21138.0
2019-05-16 14:55:00,117.15,117.15,117.03,117.07,130675.0,108.1291,108.1291,108.0184,108.0553,130675.0
2019-05-16 15:00:00,117.06,117.06,116.75,116.77,31058.0,108.0461,108.0461,107.7599,107.7784,31058.0
2019-05-16 15:05:00,116.78,116.79,116.63,116.67,30910.0,107.7876,107.7968,107.6492,107.6861,30910.0
2019-05-16 15:10:00,116.67,116.78,116.67,116.73,23064.0,107.6861,107.7876,107.6861,107.7415,23064.0
2019-05-16 15:15:00,116.71,116.72,116.62,116.69,29007.0,107.723,107.7322,107.6399,107.7045,29007.0
2019-05-16 15:20:00,116.74,116.9,116.73,116.85,21066.0,107.7507,107.8984,107.7415,107.8522,21066.0
2019-05-16 15:25:00,116.85,116.96,116.8,116.95,23982.0,107.8522,107.9538,107.8061,107.9445,23982.0
2019-05-16 15:30:00,116.94,116.94,116.77,116.82,44325.0,107.9353,107.9353,107.7784,107.8245,44325.0
2019-05-16 15:35:00,116.82,116.83,116.58,116.58,65885.0,107.8245,107.8338,107.603,107.603,65885.0
2019-05-16 15:40:00,116.58,116.6,116.27,116.3,56095.0,107.603,107.6215,107.3169,107.3446,56095.0
2019-05-16 15:45:00,116.31,116.48,116.25,116.45,60045.0,107.3538,107.5107,107.2984,107.483,60045.0
2019-05-16 15:50:00,116.46,116.5,116.32,116.46,61682.0,107.4923,107.5292,107.363,107.4923,61682.0
2019-05-16 15:55:00,116.45,116.74,116.44,116.74,186541.0,107.483,107.7507,107.4738,107.7507,186541.0
2019-05-17 09:30:00,115.7,116.06,115.6,115.64,158043.0,106.7908,107.1231,106.6985,106.7354,158043.0
2019-05-17 09:35:00,115.69,116.03,115.59,115.66,28392.0,106.7816,107.0954,106.6893,106.7539,28392.0
2019-05-17 09:40:00,115.68,115.73,115.47,115.59,27335.0,106.7723,106.8185,106.5785,106.6893,27335.0
2019-05-17 09:45:00,115.59,115.7,115.48,115.54,18625.0,106.6893,106.7908,106.5877,106.6431,18625.0
2019-05-17 09:50:00,115.55,115.61,115.46,115.5,30236.0,106.6523,106.7077,106.5693,106.6062,30236.0
2019-05-17 09:55:00,115.52,115.7,115.49,115.51,70768.0,106.6246,106.7908,106.597,106.6154,70768.0
2019-05-17 10:00:00,115.5,115.52,115.22,115.42,42192.0,106.6062,106.6246,106.3477,106.5323,42192.0
2019-05-17 10:05:00,115.42,115.73,115.39,115.65,38497.0,106.5323,106.8185,106.5047,106.7446,38497.0
2019-05-17 10:10:00,115.66,115.79,115.61,115.68,42074.0,106.7539,106.8739,106.7077,106.7723,42074.0
2019-05-17 10:15:00,115.68,115.97,115.53,115.85,54147.0,106.7723,107.04,106.6339,106.9292,54147.0
2019-05-17 10:20:00,115.85,116.18,115.83,116.15,44419.0,106.9292,107.2338,106.9108,107.2061,44419.0
2019-05-17 10:25:00,116.14,116.3,116.02,116.02,55860.0,107.1969,107.3446,107.0861,107.0861,55860.0
2019-05-17 10:30:00,115.99,116.1,115.96,116.06,17209.0,107.0585,107.16,107.0308,107.1231,17209.0
2019-05-17 10:35:00,116.05,116.06,115.92,115.96,17107.0,107.1138,107.1231,106.9938,107.0308,17107.0
2019-05-17 10:40:00,116.0,116.16,116.0,116.15,11803.0,107.0677,107.2154,107.0677,107.2061,11803.0
2019-05-17 10:45:00,116.18,116.2,116.08,116.17,19963.0,107.2338,107.2523,107.1415,107.2246,19963.0
2019-05-17 10:50:00,116.18,116.3,116.15,116.28,48774.0,107.2338,107.3446,107.2061,107.3261,48774.0
2019-05-17 10:55:00,116.28,116.52,116.21,116.49,21311.0,107.3261,107.5476,107.2615,107.52,21311.0
2019-05-17 11:00:00,116.47,116.51,116.36,116.44,14401.0,107.5015,107.5384,107.4,107.4738,14401.0
2019-05-17 11:05:00,116.41,116.59,116.37,116.51,20114.0,107.4461,107.6122,107.4092,107.5384,20114.0
2019-05-17 11:10:00,116.51,116.59,116.4,116.4,39012.0,107.5384,107.6122,107.4369,107.4369,39012.0
2019-05-17 11:15:00,116.42,116.51,116.37,116.44,34163.0,107.4553,107.5384,107.4092,107.4738,34163.0
2019-05-17 11:20:00,116.42,116.53,116.4,116.43,20384.0,107.4553,107.5569,107.4369,107.4646,20384.0
2019-05-17 11:25:00,116.49,116.51,116.4,116.42,23399.0,107.52,107.5384,107.4369,107.4553,23399.0
2019-05-17 11:30:00,116.42,116.45,116.32,116.36,18545.0,107.4553,107.483,107.363,107.4,18545.0
2019-05-17 11:35:00,116.36,116.43,116.18,116.2,16020.0,107.4,107.4646,107.2338,107.2523,16020.0
2019-05-17 11:40:00,116.24,116.24,116.08,116.14,16145.0,107.2892,107.2892,107.1415,107.1969,16145.0
2019-05-17 11:45:00,116.13,116.28,116.1,116.12,22516.0,107.1877,107.3261,107.16,107.1784,22516.0
2019-05-17 11:50:00,116.13,116.27,116.08,116.27,26437.0,107.1877,107.3169,107.1415,107.3169,26437.0
2019-05-17 11:55:00,116.29,116.29,116.2,116.25,10330.0,107.3354,107.3354,107.2523,107.2984,10330.0
2019-05-17 12:00:00,116.23,116.23,116.09,116.1,19702.0,107.28,107.28,107.1508,107.16,19702.0
2019-05-17 12:05:00,116.07,116.09,115.91,116.04,20639.0,107.1323,107.1508,106.9846,107.1046,20639.0
2019-05-17 12:10:00,116.04,116.06,115.98,115.99,7193.0,107.1046,107.1231,107.0492,107.0585,7193.0
2019-05-17 12:15:00,115.95,116.11,115.92,116.06,11759.0,107.0215,107.1692,106.9938,107.1231,11759.0
2019-05-17 12:20:00,116.06,116.14,116.06,116.09,4900.0,107.1231,107.1969,107.1231,107.1508,4900.0
2019-05-17 12:25:00,116.07,116.15,116.03,116.11,8479.0,107.1323,107.2061,107.0954,107.1692,8479.0
2019-05-17 12:30:00,116.11,116.24,116.07,116.19,11078.0,107.1692,107.2892,107.1323,107.2431,11078.0
2019-05-17 12:35:00,116.21,116.28,116.17,116.23,7813.0,107.2615,107.3261,107.2246,107.28,7813.0
2019-05-17 12:40:00,116.24,116.35,116.24,116.27,12864.0,107.2892,107.3907,107.2892,107.3169,12864.0
2019-05-17 12:45:00,116.27,116.41,116.21,116.39,16063.0,107.3169,107.4461,107.2615,107.4277,16063.0
2019-05-17 12:50:00,116.41,116.42,116.3,116.39,15774.0,107.4461,107.4553,107.3446,107.4277,15774.0
2019-05-17 12:55:00,116.38,116.38,116.3,116.36,10840.0,107.4184,107.4184,107.3446,107.4,10840.0
2019-05-17 13:00:00,116.36,116.44,116.32,116.42,13713.0,107.4,107.4738,107.363,107.4553,13713.0
2019-05-17 13:05:00,116.43,116.51,116.39,116.51,9822.0,107.4646,107.5384,107.4277,107.5384,9822.0
2019-05-17 13:10:00,116.52,116.55,116.45,116.51,8566.0,107.5476,107.5753,107.483,107.5384,8566.0
2019-05-17 13:15:00,116.52,116.65,116.51,116.57,11365.0,107.5476,107.6676,107.5384,107.5938,11365.0
2019-05-17 13:20:00,116.56,116.65,116.55,116.61,10858.0,107.5846,107.6676,107.5753,107.6307,10858.0
2019-05-17 13:25:00,116.63,116.63,116.49,116.51,13973.0,107.6492,107.6492,107.52,107.5384,13973.0
2019-05-17 13:30:00,116.5,116.53,116.41,116.53,14562.0,107.5292,107.5569,107.4461,107.5569,14562.0
2019-05-17 13:35:00,116.54,116.57,116.51,116.56,14234.0,107.5661,107.5938,107.5384,107.5846,14234.0
2019-05-17 13:40:00,116.57,116.6,116.42,116.46,12914.0,107.5938,107.6215,107.4553,107.4923,12914.0
2019-05-17 13:45:00,116.49,116.53,116.4,116.49,15611.0,107.52,107.5569,107.4369,107.52,15611.0
2019-05-17 13:50:00,116.48,116.52,116.41,116.51,21131.0,107.5107,107.5476,107.4461,107.5384,21131.0
2019-05-17 13:55:00,116.5,116.56,116.48,116.55,15247.0,107.5292,107.5846,107.5107,107.5753,15247.0
2019-05-17 14:00:00,116.56,116.59,116.5,116.54,14474.0,107.5846,107.6122,107.5292,107.5661,14474.0
2019-05-17 14:05:00,116.52,116.54,116.44,116.45,24574.0,107.5476,107.5661,107.4738,107.483,24574.0
2019-05-17 14:10:00,116.46,116.49,116.34,116.46,14816.0,107.4923,107.52,107.3815,107.4923,14816.0
2019-05-17 14:15:00,116.45,116.49,116.4,116.48,10879.0,107.483,107.52,107.4369,107.5107,10879.0
2019-05-17 14:20:00,116.47,116.55,116.44,116.52,12065.0,107.5015,107.5753,107.4738,107.5476,12065.0
2019-05-17 14:25:00,116.51,116.52,116.44,116.52,14154.0,107.5384,107.5476,107.4738,107.5476,14154.0
2019-05-17 14:30:00,116.5,116.5,116.4,116.41,14366.0,107.5292,107.5292,107.4369,107.4461,14366.0
2019-05-17 14:35:00,116.4,116.48,116.37,116.42,12096.0,107.4369,107.5107,107.4092,107.4553,12096.0
2019-05-17 14:40:00,116.41,116.5,116.39,116.5,12177.0,107.4461,107.5292,107.4277,107.5292,12177.0
2019-05-17 14:45:00,116.51,116.51,116.46,116.5,10400.0,107.5384,107.5384,107.4923,107.5292,10400.0
2019-05-17 14:50:00,116.5,116.59,116.48,116.53,14841.0,107.5292,107.6122,107.5107,107.5569,14841.0
2019-05-17 14:55:00,116.53,116.6,116.53,116.55,8807.0,107.5569,107.6215,107.5569,107.5753,8807.0
2019-05-17 15:00:00,116.55,116.56,116.14,116.16,36290.0,107.5753,107.5846,107.1969,107.2154,36290.0
2019-05-17 15:05:00,116.14,116.16,116.0,116.03,23807.0,107.1969,107.2154,107.0677,107.0954,23807.0
2019-05-17 15:10:00,116.02,116.07,115.88,116.0,25507.0,107.0861,107.1323,106.9569,107.0677,25507.0
2019-05-17 15:15:00,115.97,116.04,115.9,115.99,22570.0,107.04,107.1046,106.9754,107.0585,22570.0
2019-05-17 15:20:00,115.99,116.16,115.99,116.1,18551.0,107.0585,107.2154,107.0585,107.16,18551.0
2019-05-17 15:25:00,116.11,116.23,115.99,116.23,24237.0,107.1692,107.28,107.0585,107.28,24237.0
2019-05-17 15:30:00,116.21,116.21,115.98,116.06,30042.0,107.2615,107.2615,107.0492,107.1231,30042.0
2019-05-17 15:35:00,116.05,116.17,115.99,116.01,29460.0,107.1138,107.2246,107.0585,107.0769,29460.0
2019-05-17 15:40:00,116.02,116.23,115.95,116.16,38355.0,107.0861,107.28,107.0215,107.2154,38355.0
2019-05-17 15:45:00,116.16,116.19,116.03,116.13,45520.0,107.2154,107.2431,107.0954,107.1877,45520.0
2019-05-17 15:50:00,116.13,116.27,116.07,116.1,73408.0,107.1877,107.3169,107.1323,107.16,73408.0
2019-05-17 15:55:00,116.09,116.28,116.04,116.05,233089.0,107.1508,107.3261,107.1046,107.1138,233089.0
2019-05-20 09:30:00,115.87,116.05,115.82,115.89,35563.0,106.9477,107.1138,106.9015,106.9662,35563.0
2019-05-20 09:35:00,115.84,115.84,115.0,115.15,39918.0,106.92,106.92,106.1447,106.2831,39918.0
2019-05-20 09:40:00,115.1,115.41,115.1,115.36,23521.0,106.237,106.5231,106.237,106.477,23521.0
2019-05-20 09:45:00,115.35,115.59,115.35,115.39,20568.0,106.4677,106.6893,106.4677,106.5047,20568.0
2019-05-20 09:50:00,115.35,115.72,115.3,115.68,27728.0,106.4677,106.8092,106.4216,106.7723,27728.0
2019-05-20 09:55:00,115.69,116.08,115.66,116.02,90986.0,106.7816,107.1415,106.7539,107.0861,90986.0
2019-05-20 10:00:00,115.99,116.03,115.71,116.01,57699.0,107.0585,107.0954,106.8,107.0769,57699.0
2019-05-20 10:05:00,115.92,116.14,115.83,116.11,26317.0,106.9938,107.1969,106.9108,107.1692,26317.0
2019-05-20 10:10:00,116.12,116.12,115.87,115.97,29210.0,107.1784,107.1784,106.9477,107.04,29210.0
2019-05-20 10:15:00,115.98,116.02,115.88,115.91,33953.0,107.0492,107.0861,106.9569,106.9846,33953.0
2019-05-20 10:20:00,115.9,116.24,115.85,116.19,42914.0,106.9754,107.2892,106.9292,107.2431,42914.0
2019-05-20 10:25:00,116.18,116.22,116.03,116.17,35316.0,107.2338,107.2707,107.0954,107.2246,35316.0
2019-05-20 10:30:00,116.17,116.17,115.95,116.11,19000.0,107.2246,107.2246,107.0215,107.1692,19000.0
2019-05-20 10:35:00,116.1,116.17,116.08,116.08,20399.0,107.16,107.2246,107.1415,107.1415,20399.0
2019-05-20 10:40:00,116.11,116.11,115.97,116.01,29286.0,107.1692,107.1692,107.04,107.0769,29286.0
2019-05-20 10:45:00,116.01,116.05,115.91,115.93,14505.0,107.0769,107.1138,106.9846,107.0031,14505.0
2019-05-20 10:50:00,115.93,116.02,115.92,115.94,16205.0,107.0031,107.0861,106.9938,107.0123,16205.0
2019-05-20 10:55:00,115.95,116.09,115.91,116.03,30171.0,107.0215,107.1508,106.9846,107.0954,30171.0
2019-05-20 11:00:00,116.03,116.12,115.99,116.06,22706.0,107.0954,107.1784,107.0585,107.1231,22706.0
2019-05-20 11:05:00,116.06,116.1,115.94,115.96,15507.0,107.1231,107.16,107.0123,107.0308,15507.0
2019-05-20 11:10:00,115.98,116.05,115.94,115.96,10587.0,107.0492,107.1138,107.0123,107.0308,10587.0
2019-05-20 11:15:00,115.96,116.05,115.92,116.0,16501.0,107.0308,107.1138,106.9938,107.0677,16501.0
2019-05-20 11:20:00,115.99,115.99,115.87,115.94,15917.0,107.0585,107.0585,106.9477,107.0123,15917.0
2019-05-20 11:25:00,115.91,115.94,115.84,115.85,18550.0,106.9846,107.0123,106.92,106.9292,18550.0
2019-05-20 11:30:00,115.88,116.06,115.88,115.95,33222.0,106.9569,107.1231,106.9569,107.0215,33222.0
2019-05-20 11:35:00,115.95,115.95,115.71,115.76,11148.0,107.0215,107.0215,106.8,106.8462,11148.0
2019-05-20 11:40:00,115.77,115.97,115.74,115.97,36075.0,106.8554,107.04,106.8277,107.04,36075.0
2019-05-20 11:45:00,115.99,116.11,115.99,116.1,16707.0,107.0585,107.1692,107.0585,107.16,16707.0
2019-05-20 11:50:00,116.1,116.12,115.97,116.0,16832.0,107.16,107.1784,107.04,107.0677,16832.0
2019-05-20 11:55:00,115.99,116.01,115.92,115.99,13071.0,107.0585,107.0769,106.9938,107.0585,13071.0
2019-05-20 12:00:00,115.99,116.07,115.96,116.01,14091.0,107.0585,107.1323,107.0308,107.0769,14091.0
2019-05-20 12:05:00,115.99,116.08,115.99,116.07,13175.0,107.0585,107.1415,107.0585,107.1323,13175.0
2019-05-20 12:10:00,116.05,116.11,116.05,116.11,21168.0,107.1138,107.1692,107.1138,107.1692,21168.0
2019-05-20 12:15:00,116.11,116.11,116.01,116.03,16095.0,107.1692,107.1692,107.0769,107.0954,16095.0
2019-05-20 12:20:00,116.04,116.06,115.96,115.98,19821.0,107.1046,107.1231,107.0308,107.0492,19821.0
2019-05-20 12:25:00,116.0,116.01,115.92,115.95,13087.0,107.0677,107.0769,106.9938,107.0215,13087.0
2019-05-20 12:30:00,115.97,115.99,115.77,115.78,12737.0,107.04,107.0585,106.8554,106.8646,12737.0
2019-05-20 12:35:00,115.78,115.97,115.77,115.94,10403.0,106.8646,107.04,106.8554,107.0123,10403.0
2019-05-20 12:40:00,115.92,115.93,115.81,115.84,14329.0,106.9938,107.0031,106.8923,106.92,14329.0
2019-05-20 12:45:00,115.83,115.89,115.79,115.84,13285.0,106.9108,106.9662,106.8739,106.92,13285.0
2019-05-20 12:50:00,115.85,115.93,115.81,115.81,12097.0,106.9292,107.0031,106.8923,106.8923,12097.0
2019-05-20 12:55:00,115.81,115.81,115.67,115.71,13016.0,106.8923,106.8923,106.7631,106.8,13016.0
2019-05-20 13:00:00,115.69,115.73,115.66,115.67,14028.0,106.7816,106.8185,106.7539,106.7631,14028.0
2019-05-20 13:05:00,115.66,115.77,115.62,115.71,16151.0,106.7539,106.8554,106.7169,106.8,16151.0
2019-05-20 13:10:00,115.71,115.78,115.69,115.75,9850.0,106.8,106.8646,106.7816,106.8369,9850.0
2019-05-20 13:15:00,115.76,115.83,115.75,115.77,15172.0,106.8462,106.9108,106.8369,106.8554,15172.0
2019-05-20 13:20:00,115.79,115.81,115.7,115.77,10662.0,106.8739,106.8923,106.7908,106.8554,10662.0
2019-05-20 13:25:00,115.79,115.83,115.73,115.81,15140.0,106.8739,106.9108,106.8185,106.8923,15140.0
2019-05-20 13:30:00,115.8,115.9,115.77,115.82,16143.0,106.8831,106.9754,106.8554,106.9015,16143.0
2019-05-20 13:35:00,115.81,115.88,115.8,115.87,17357.0,106.8923,106.9569,106.8831,106.9477,17357.0
2019-05-20 13:40:00,115.86,115.86,115.79,115.8,15832.0,106.9385,106.9385,106.8739,106.8831,15832.0
2019-05-20 13:45:00,115.81,115.88,115.77,115.87,10878.0,106.8923,106.9569,106.8554,106.9477,10878.0
2019-05-20 13:50:00,115.85,115.86,115.78,115.8,20532.0,106.9292,106.9385,106.8646,106.8831,20532.0
2019-05-20 13:55:00,115.8,115.83,115.75,115.81,15240.0,106.8831,106.9108,106.8369,106.8923,15240.0
2019-05-20 14:00:00,115.8,115.87,115.68,115.69,10680.0,106.8831,106.9477,106.7723,106.7816,10680.0
2019-05-20 14:05:00,115.71,115.81,115.68,115.76,12058.0,106.8,106.8923,106.7723,106.8462,12058.0
2019-05-20 14:10:00,115.76,115.88,115.75,115.81,13496.0,106.8462,106.9569,106.8369,106.8923,13496.0
2019-05-20 14:15:00,115.81,115.83,115.76,115.82,10251.0,106.8923,106.9108,106.8462,106.9015,10251.0
2019-05-20 14:20:00,115.84,115.91,115.84,115.87,17740.0,106.92,106.9846,106.92,106.9477,17740.0
2019-05-20 14:25:00,115.88,115.97,115.88,115.94,19006.0,106.9569,107.04,106.9569,107.0123,19006.0
2019-05-20 14:30:00,115.94,115.95,115.74,115.78,23316.0,107.0123,107.0215,106.8277,106.8646,23316.0
2019-05-20 14:35:00,115.77,115.77,115.65,115.73,27310.0,106.8554,106.8554,106.7446,106.8185,27310.0
2019-05-20 14:40:00,115.71,115.81,115.66,115.72,15240.0,106.8,106.8923,106.7539,106.8092,15240.0
2019-05-20 14:45:00,115.72,115.72,115.57,115.6,12083.0,106.8092,106.8092,106.6708,106.6985,12083.0
2019-05-20 14:50:00,115.59,115.63,115.51,115.57,16789.0,106.6893,106.7262,106.6154,106.6708,16789.0
2019-05-20 14:55:00,115.58,115.67,115.56,115.64,32331.0,106.68,106.7631,106.6616,106.7354,32331.0
2019-05-20 15:00:00,115.63,115.72,115.62,115.69,49225.0,106.7262,106.8092,106.7169,106.7816,49225.0
2019-05-20 15:05:00,115.69,115.78,115.68,115.73,18195.0,106.7816,106.8646,106.7723,106.8185,18195.0
2019-05-20 15:10:00,115.73,115.76,115.67,115.76,118921.0,106.8185,106.8462,106.7631,106.8462,118921.0
2019-05-20 15:15:00,115.76,115.95,115.76,115.91,28367.0,106.8462,107.0215,106.8462,106.9846,28367.0
2019-05-20 15:20:00,115.9,116.0,115.87,115.89,34736.0,106.9754,107.0677,106.9477,106.9662,34736.0
2019-05-20 15:25:00,115.88,115.94,115.8,115.93,27225.0,106.9569,107.0123,106.8831,107.0031,27225.0
2019-05-20 15:30:00,115.92,115.96,115.88,115.96,31873.0,106.9938,107.0308,106.9569,107.0308,31873.0
2019-05-20 15:35:00,115.95,116.18,115.95,116.1,40391.0,107.0215,107.2338,107.0215,107.16,40391.0
2019-05-20 15:40:00,116.11,116.15,116.09,116.14,61556.0,107.1692,107.2061,107.1508,107.1969,61556.0
2019-05-20 15:45:00,116.12,116.13,115.98,116.0,67258.0,107.1784,107.1877,107.0492,107.0677,67258.0
2019-05-20 15:50:00,116.01,116.27,116.01,116.27,97449.0,107.0769,107.3169,107.0769,107.3169,97449.0
2019-05-20 15:55:00,116.26,116.3,116.19,116.22,216679.0,107.3077,107.3446,107.2431,107.2707,216679.0
2019-05-21 09:30:00,117.04,117.04,116.53,116.98,43152.0,108.0276,108.0276,107.5569,107.9722,43152.0
2019-05-21 09:35:00,117.07,117.13,116.89,117.0,39913.0,108.0553,108.1107,107.8891,107.9907,39913.0
2019-05-21 09:40:00,117.03,117.3,116.97,117.26,28453.0,108.0184,108.2676,107.963,108.2307,28453.0
2019-05-21 09:45:00,117.22,117.34,117.1,117.3,28347.0,108.1937,108.3045,108.083,108.2676,28347.0
2019-05-21 09:50:00,117.31,117.34,117.12,117.33,27324.0,108.2768,108.3045,108.1014,108.2953,27324.0
2019-05-21 09:55:00,117.38,117.56,117.32,117.41,30746.0,108.3414,108.5076,108.286,108.3691,30746.0
2019-05-21 10:00:00,117.37,117.65,117.34,117.47,33111.0,108.3322,108.5906,108.3045,108.4245,33111.0
2019-05-21 10:05:00,117.47,117.67,117.45,117.56,34789.0,108.4245,108.6091,108.406,108.5076,34789.0
2019-05-21 10:10:00,117.56,117.65,117.35,117.35,25230.0,108.5076,108.5906,108.3137,108.3137,25230.0
2019-05-21 10:15:00,117.32,117.62,117.32,117.55,26299.0,108.286,108.5629,108.286,108.4983,26299.0
2019-05-21 10:20:00,117.56,117.57,117.49,117.51,26909.0,108.5076,108.5168,108.4429,108.4614,26909.0
2019-05-21 10:25:00,117.53,117.6,117.44,117.49,43919.0,108.4799,108.5445,108.3968,108.4429,43919.0
2019-05-21 10:30:00,117.51,117.73,117.48,117.69,26166.0,108.4614,108.6645,108.4337,108.6275,26166.0
2019-05-21 10:35:00,117.7,117.71,117.36,117.4,21017.0,108.6368,108.646,108.323,108.3599,21017.0
2019-05-21 10:40:00,117.41,117.61,117.35,117.58,33170.0,108.3691,108.5537,108.3137,108.526,33170.0
2019-05-21 10:45:00,117.61,117.62,117.48,117.59,20589.0,108.5537,108.5629,108.4337,108.5352,20589.0
2019-05-21 10:50:00,117.59,117.68,117.45,117.68,22542.0,108.5352,108.6183,108.406,108.6183,22542.0
2019-05-21 10:55:00,117.7,117.79,117.64,117.64,29952.0,108.6368,108.7198,108.5814,108.5814,29952.0
2019-05-21 11:00:00,117.63,117.66,117.3,117.31,26650.0,108.5722,108.5999,108.2676,108.2768,26650.0
2019-05-21 11:05:00,117.32,117.4,117.32,117.35,18165.0,108.286,108.3599,108.286,108.3137,18165.0
2019-05-21 11:10:00,117.34,117.34,117.16,117.22,16809.0,108.3045,108.3045,108.1384,108.1937,16809.0
2019-05-21 11:15:00,117.23,117.27,117.2,117.21,20272.0,108.203,108.2399,108.1753,108.1845,20272.0
2019-05-21 11:20:00,117.21,117.24,117.13,117.22,33843.0,108.1845,108.2122,108.1107,108.1937,33843.0
2019-05-21 11:25:00,117.22,117.25,117.13,117.19,24488.0,108.1937,108.2214,108.1107,108.166,24488.0
2019-05-21 11:30:00,117.19,117.36,117.1,117.36,29180.0,108.166,108.323,108.083,108.323,29180.0
2019-05-21 11:35:00,117.36,117.36,117.26,117.32,16213.0,108.323,108.323,108.2307,108.286,16213.0
2019-05-21 11:40:00,117.34,117.35,117.16,117.2,19190.0,108.3045,108.3137,108.1384,108.1753,19190.0
2019-05-21 11:45:00,117.19,117.23,117.14,117.19,19529.0,108.166,108.203,108.1199,108.166,19529.0
2019-05-21 11:50:00,117.19,117.21,117.11,117.17,16491.0,108.166,108.1845,108.0922,108.1476,16491.0
2019-05-21 11:55:00,117.16,117.2,116.95,117.0,21078.0,108.1384,108.1753,107.9445,107.9907,21078.0
2019-05-21 12:00:00,117.01,117.09,116.98,117.02,10606.0,107.9999,108.0737,107.9722,108.0091,10606.0
2019-05-21 12:05:00,117.02,117.13,117.02,117.07,20872.0,108.0091,108.1107,108.0091,108.0553,20872.0
2019-05-21 12:10:00,117.09,117.09,116.99,117.05,10936.0,108.0737,108.0737,107.9814,108.0368,10936.0
2019-05-21 12:15:00,117.08,117.1,117.01,117.05,11514.0,108.0645,108.083,107.9999,108.0368,11514.0
2019-05-21 12:20:00,117.06,117.13,117.06,117.11,10875.0,108.0461,108.1107,108.0461,108.0922,10875.0
2019-05-21 12:25:00,117.09,117.09,116.95,116.95,10564.0,108.0737,108.0737,107.9445,107.9445,10564.0
2019-05-21 12:30:00,116.95,117.01,116.95,116.98,6523.0,107.9445,107.9999,107.9445,107.9722,6523.0
2019-05-21 12:35:00,116.95,117.01,116.91,116.93,11689.0,107.9445,107.9999,107.9076,107.9261,11689.0
2019-05-21 12:40:00,116.93,116.96,116.89,116.93,9791.0,107.9261,107.9538,107.8891,107.9261,9791.0
2019-05-21 12:45:00,116.93,116.93,116.8,116.82,20003.0,107.9261,107.9261,107.8061,107.8245,20003.0
2019-05-21 12:50:00,116.84,116.9,116.82,116.89,18100.0,107.843,107.8984,107.8245,107.8891,18100.0
2019-05-21 12:55:00,116.89,116.89,116.82,116.86,15928.0,107.8891,107.8891,107.8245,107.8615,15928.0
2019-05-21 13:00:00,116.86,116.9,116.83,116.86,16131.0,107.8615,107.8984,107.8338,107.8615,16131.0
2019-05-21 13:05:00,116.85,116.87,116.77,116.83,16372.0,107.8522,107.8707,107.7784,107.8338,16372.0
2019-05-21 13:10:00,116.84,116.85,116.77,116.81,8607.0,107.843,107.8522,107.7784,107.8153,8607.0
2019-05-21 13:15:00,116.81,116.85,116.71,116.81,21744.0,107.8153,107.8522,107.723,107.8153,21744.0
2019-05-21 13:20:00,116.81,116.87,116.79,116.84,15555.0,107.8153,107.8707,107.7968,107.843,15555.0
2019-05-21 13:25:00,116.84,116.86,116.79,116.84,7299.0,107.843,107.8615,107.7968,107.843,7299.0
2019-05-21 13:30:00,116.82,116.83,116.71,116.71,12939.0,107.8245,107.8338,107.723,107.723,12939.0
2019-05-21 13:35:00,116.74,116.76,116.69,116.73,15488.0,107.7507,107.7692,107.7045,107.7415,15488.0
2019-05-21 13:40:00,116.74,116.77,116.72,116.73,10377.0,107.7507,107.7784,107.7322,107.7415,10377.0
2019-05-21 13:45:00,116.73,116.78,116.71,116.76,17437.0,107.7415,107.7876,107.723,107.7692,17437.0
2019-05-21 13:50:00,116.75,116.77,116.71,116.74,7860.0,107.7599,107.7784,107.723,107.7507,7860.0
2019-05-21 13:55:00,116.73,116.76,116.68,116.73,10034.0,107.7415,107.7692,107.6953,107.7415,10034.0
2019-05-21 14:00:00,116.73,116.77,116.72,116.75,13383.0,107.7415,107.7784,107.7322,107.7599,13383.0
2019-05-21 14:05:00,116.74,116.75,116.66,116.67,11179.0,107.7507,107.7599,107.6769,107.6861,11179.0
2019-05-21 14:10:00,116.68,116.7,116.63,116.64,9539.0,107.6953,107.7138,107.6492,107.6584,9539.0
2019-05-21 14:15:00,116.64,116.68,116.61,116.61,21682.0,107.6584,107.6953,107.6307,107.6307,21682.0
2019-05-21 14:20:00,116.6,116.66,116.54,116.66,17153.0,107.6215,107.6769,107.5661,107.6769,17153.0
2019-05-21 14:25:00,116.67,116.77,116.66,116.73,10163.0,107.6861,107.7784,107.6769,107.7415,10163.0
2019-05-21 14:30:00,116.75,116.77,116.71,116.71,11397.0,107.7599,107.7784,107.723,107.723,11397.0
2019-05-21 14:35:00,116.72,116.74,116.66,116.74,14148.0,107.7322,107.7507,107.6769,107.7507,14148.0
2019-05-21 14:40:00,116.75,116.8,116.72,116.79,10993.0,107.7599,107.8061,107.7322,107.7968,10993.0
2019-05-21 14:45:00,116.79,116.82,116.76,116.76,12626.0,107.7968,107.8245,107.7692,107.7692,12626.0
2019-05-21 14:50:00,116.76,116.77,116.71,116.75,14549.0,107.7692,107.7784,107.723,107.7599,14549.0
2019-05-21 14:55:00,116.76,116.77,116.69,116.76,17968.0,107.7692,107.7784,107.7045,107.7692,17968.0
2019-05-21 15:00:00,116.74,116.77,116.7,116.73,14745.0,107.7507,107.7784,107.7138,107.7415,14745.0
2019-05-21 15:05:00,116.73,116.78,116.73,116.74,15063.0,107.7415,107.7876,107.7415,107.7507,15063.0
2019-05-21 15:10:00,116.74,116.76,116.72,116.75,12304.0,107.7507,107.7692,107.7322,107.7599,12304.0
2019-05-21 15:15:00,116.74,116.76,116.72,116.75,19339.0,107.7507,107.7692,107.7322,107.7599,19339.0
2019-05-21 15:20:00,116.75,116.76,116.7,116.75,15890.0,107.7599,107.7692,107.7138,107.7599,15890.0
2019-05-21 15:25:00,116.75,116.79,116.71,116.78,35792.0,107.7599,107.7968,107.723,107.7876,35792.0
2019-05-21 15:30:00,116.78,116.82,116.75,116.77,30154.0,107.7876,107.8245,107.7599,107.7784,30154.0
2019-05-21 15:35:00,116.77,116.8,116.74,116.75,42675.0,107.7784,107.8061,107.7507,107.7599,42675.0
2019-05-21 15:40:00,116.75,116.76,116.59,116.65,32854.0,107.7599,107.7692,107.6122,107.6676,32854.0
2019-05-21 15:45:00,116.63,116.69,116.6,116.65,29412.0,107.6492,107.7045,107.6215,107.6676,29412.0
2019-05-21 15:50:00,116.64,116.71,116.63,116.66,48448.0,107.6584,107.723,107.6492,107.6769,48448.0
2019-05-21 15:55:00,116.66,116.73,116.57,116.58,137399.0,107.6769,107.7415,107.5938,107.603,137399.0
2019-05-22 09:30:00,116.12,116.91,116.12,116.51,48404.0,107.1784,107.9076,107.1784,107.5384,48404.0
2019-05-22 09:35:00,116.51,116.62,116.44,116.54,37653.0,107.5384,107.6399,107.4738,107.5661,37653.0
2019-05-22 09:40:00,116.55,116.56,116.28,116.38,18237.0,107.5753,107.5846,107.3261,107.4184,18237.0
2019-05-22 09:45:00,116.39,116.61,116.34,116.47,11091.0,107.4277,107.6307,107.3815,107.5015,11091.0
2019-05-22 09:50:00,116.48,116.78,116.45,116.75,10636.0,107.5107,107.7876,107.483,107.7599,10636.0
2019-05-22 09:55:00,116.75,116.93,116.72,116.78,14865.0,107.7599,107.9261,107.7322,107.7876,14865.0
2019-05-22 10:00:00,116.75,116.91,116.73,116.82,29402.0,107.7599,107.9076,107.7415,107.8245,29402.0
2019-05-22 10:05:00,116.82,116.92,116.73,116.78,28919.0,107.8245,107.9168,107.7415,107.7876,28919.0
2019-05-22 10:10:00,116.79,116.81,116.68,116.73,12004.0,107.7968,107.8153,107.6953,107.7415,12004.0
2019-05-22 10:15:00,116.73,116.97,116.73,116.78,43669.0,107.7415,107.963,107.7415,107.7876,43669.0
2019-05-22 10:20:00,116.78,116.92,116.74,116.88,35459.0,107.7876,107.9168,107.7507,107.8799,35459.0
2019-05-22 10:25:00,116.9,116.92,116.81,116.83,25929.0,107.8984,107.9168,107.8153,107.8338,25929.0
2019-05-22 10:30:00,116.84,116.85,116.69,116.8,20308.0,107.843,107.8522,107.7045,107.8061,20308.0
2019-05-22 10:35:00,116.81,116.85,116.76,116.8,17459.0,107.8153,107.8522,107.7692,107.8061,17459.0
2019-05-22 10:40:00,116.78,116.87,116.75,116.85,16885.0,107.7876,107.8707,107.7599,107.8522,16885.0
2019-05-22 10:45:00,116.86,116.86,116.73,116.74,20095.0,107.8615,107.8615,107.7415,107.7507,20095.0
2019-05-22 10:50:00,116.74,116.81,116.72,116.77,13993.0,107.7507,107.8153,107.7322,107.7784,13993.0
2019-05-22 10:55:00,116.74,116.91,116.74,116.89,12934.0,107.7507,107.9076,107.7507,107.8891,12934.0
2019-05-22 11:00:00,116.87,116.88,116.73,116.8,24189.0,107.8707,107.8799,107.7415,107.8061,24189.0
2019-05-22 11:05:00,116.78,116.79,116.71,116.73,9713.0,107.7876,107.7968,107.723,107.7415,9713.0
2019-05-22 11:10:00,116.71,116.75,116.64,116.67,10886.0,107.723,107.7599,107.6584,107.6861,10886.0
2019-05-22 11:15:00,116.68,116.74,116.65,116.66,14636.0,107.6953,107.7507,107.6676,107.6769,14636.0
2019-05-22 11:20:00,116.67,116.67,116.51,116.57,15166.0,107.6861,107.6861,107.5384,107.5938,15166.0
2019-05-22 11:25:00,116.59,116.83,116.57,116.81,17087.0,107.6122,107.8338,107.5938,107.8153,17087.0
2019-05-22 11:30:00,116.82,116.9,116.81,116.84,15679.0,107.8245,107.8984,107.8153,107.843,15679.0
2019-05-22 11:35:00,116.85,116.85,116.71,116.73,12517.0,107.8522,107.8522,107.723,107.7415,12517.0
2019-05-22 11:40:00,116.73,116.79,116.7,116.73,11826.0,107.7415,107.7968,107.7138,107.7415,11826.0
2019-05-22 11:45:00,116.73,116.79,116.71,116.72,14407.0,107.7415,107.7968,107.723,107.7322,14407.0
2019-05-22 11:50:00,116.73,116.81,116.7,116.76,18226.0,107.7415,107.8153,107.7138,107.7692,18226.0
2019-05-22 11:55:00,116.75,116.8,116.74,116.75,16563.0,107.7599,107.8061,107.7507,107.7599,16563.0
2019-05-22 12:00:00,116.76,116.82,116.73,116.76,27368.0,107.7692,107.8245,107.7415,107.7692,27368.0
2019-05-22 12:05:00,116.78,116.81,116.73,116.77,12650.0,107.7876,107.8153,107.7415,107.7784,12650.0
2019-05-22 12:10:00,116.77,116.8,116.72,116.77,10959.0,107.7784,107.8061,107.7322,107.7784,10959.0
2019-05-22 12:15:00,116.79,116.88,116.79,116.84,20374.0,107.7968,107.8799,107.7968,107.843,20374.0
2019-05-22 12:20:00,116.85,116.87,116.82,116.83,23632.0,107.8522,107.8707,107.8245,107.8338,23632.0
2019-05-22 12:25:00,116.84,116.91,116.81,116.89,20802.0,107.843,107.9076,107.8153,107.8891,20802.0
2019-05-22 12:30:00,116.89,116.9,116.81,116.88,26623.0,107.8891,107.8984,107.8153,107.8799,26623.0
2019-05-22 12:35:00,116.88,116.91,116.86,116.87,19172.0,107.8799,107.9076,107.8615,107.8707,19172.0
2019-05-22 12:40:00,116.86,116.88,116.81,116.82,10733.0,107.8615,107.8799,107.8153,107.8245,10733.0
2019-05-22 12:45:00,116.8,116.88,116.8,116.85,18310.0,107.8061,107.8799,107.8061,107.8522,18310.0
2019-05-22 12:50:00,116.84,116.86,116.78,116.8,28184.0,107.843,107.8615,107.7876,107.8061,28184.0
2019-05-22 12:55:00,116.79,116.83,116.75,116.77,35177.0,107.7968,107.8338,107.7599,107.7784,35177.0
2019-05-22 13:00:00,116.77,116.82,116.69,116.7,12959.0,107.7784,107.8245,107.7045,107.7138,12959.0
2019-05-22 13:05:00,116.69,116.74,116.62,116.66,14349.0,107.7045,107.7507,107.6399,107.6769,14349.0
2019-05-22 13:10:00,116.66,116.81,116.64,116.79,19304.0,107.6769,107.8153,107.6584,107.7968,19304.0
2019-05-22 13:15:00,116.8,116.81,116.77,116.8,16412.0,107.8061,107.8153,107.7784,107.8061,16412.0
2019-05-22 13:20:00,116.81,116.82,116.76,116.8,29211.0,107.8153,107.8245,107.7692,107.8061,29211.0
2019-05-22 13:25:00,116.8,116.84,116.78,116.82,12080.0,107.8061,107.843,107.7876,107.8245,12080.0
2019-05-22 13:30:00,116.82,116.83,116.78,116.83,9476.0,107.8245,107.8338,107.7876,107.8338,9476.0
2019-05-22 13:35:00,116.83,117.0,116.83,116.99,12419.0,107.8338,107.9907,107.8338,107.9814,12419.0
2019-05-22 13:40:00,116.99,117.14,116.98,117.13,16418.0,107.9814,108.1199,107.9722,108.1107,16418.0
2019-05-22 13:45:00,117.14,117.22,117.12,117.18,16725.0,108.1199,108.1937,108.1014,108.1568,16725.0
2019-05-22 13:50:00,117.17,117.29,117.12,117.25,12698.0,108.1476,108.2583,108.1014,108.2214,12698.0
2019-05-22 13:55:00,117.26,117.34,117.22,117.28,25151.0,108.2307,108.3045,108.1937,108.2491,25151.0
2019-05-22 14:00:00,117.27,117.27,116.97,117.13,34453.0,108.2399,108.2399,107.963,108.1107,34453.0
2019-05-22 14:05:00,117.12,117.46,117.12,117.46,121797.0,108.1014,108.4153,108.1014,108.4153,121797.0
2019-05-22 14:10:00,117.45,117.64,117.42,117.42,141708.0,108.406,108.5814,108.3783,108.3783,141708.0
2019-05-22 14:15:00,117.4,117.47,117.32,117.47,80732.0,108.3599,108.4245,108.286,108.4245,80732.0
2019-05-22 14:20:00,117.46,117.75,117.46,117.72,48906.0,108.4153,108.6829,108.4153,108.6552,48906.0
2019-05-22 14:25:00,117.69,117.75,117.59,117.61,177589.0,108.6275,108.6829,108.5352,108.5537,177589.0
2019-05-22 14:30:00,117.61,117.89,117.6,117.86,102540.0,108.5537,108.8121,108.5445,108.7845,102540.0
2019-05-22 14:35:00,117.87,117.97,117.86,117.96,27437.0,108.7937,108.886,108.7845,108.8768,27437.0
2019-05-22 14:40:00,117.94,118.08,117.89,118.01,25843.0,108.8583,108.9875,108.8121,108.9229,25843.0
2019-05-22 14:45:00,118.02,118.23,118.02,118.19,64929.0,108.9321,109.126,108.9321,109.089,64929.0
2019-05-22 14:50:00,118.23,118.26,118.15,118.21,37096.0,109.126,109.1537,109.0521,109.1075,37096.0
2019-05-22 14:55:00,118.2,118.37,118.18,118.2,319943.0,109.0983,109.2552,109.0798,109.0983,319943.0
2019-05-22 15:00:00,118.2,118.38,118.14,118.34,44792.0,109.0983,109.2644,109.0429,109.2275,44792.0
2019-05-22 15:05:00,118.33,118.39,118.12,118.12,34460.0,109.2183,109.2736,109.0244,109.0244,34460.0
2019-05-22 15:10:00,118.13,118.32,118.12,118.3,35951.0,109.0337,109.209,109.0244,109.1906,35951.0
2019-05-22 15:15:00,118.31,118.39,118.29,118.34,44690.0,109.1998,109.2736,109.1813,109.2275,44690.0
2019-05-22 15:20:00,118.34,118.37,118.1,118.17,139042.0,109.2275,109.2552,109.006,109.0706,139042.0
2019-05-22 15:25:00,118.19,118.28,118.17,118.2,24977.0,109.089,109.1721,109.0706,109.0983,24977.0
2019-05-22 15:30:00,118.17,118.19,118.0,118.07,42548.0,109.0706,109.089,108.9137,108.9783,42548.0
2019-05-22 15:35:00,118.06,118.12,117.98,118.04,32884.0,108.9691,109.0244,108.8952,108.9506,32884.0
2019-05-22 15:40:00,118.03,118.05,117.95,118.02,30465.0,108.9414,108.9598,108.8675,108.9321,30465.0
2019-05-22 15:45:00,118.02,118.11,118.01,118.08,51219.0,108.9321,109.0152,108.9229,108.9875,51219.0
2019-05-22 15:50:00,118.07,118.14,118.05,118.13,72168.0,108.9783,109.0429,108.9598,109.0337,72168.0
2019-05-22 15:55:00,118.13,118.17,117.98,117.99,158194.0,109.0337,109.0706,108.8952,108.9044,158194.0
2019-05-23 09:30:00,117.76,117.96,117.23,117.35,43533.0,108.6922,108.8768,108.203,108.3137,43533.0
2019-05-23 09:35:00,117.34,117.45,117.16,117.28,37338.0,108.3045,108.406,108.1384,108.2491,37338.0
2019-05-23 09:40:00,117.21,117.36,117.18,117.28,22653.0,108.1845,108.323,108.1568,108.2491,22653.0
2019-05-23 09:45:00,117.22,117.64,117.16,117.59,27952.0,108.1937,108.5814,108.1384,108.5352,27952.0
2019-05-23 09:50:00,117.55,117.55,117.3,117.34,27038.0,108.4983,108.4983,108.2676,108.3045,27038.0
2019-05-23 09:55:00,117.29,117.34,117.2,117.28,20890.0,108.2583,108.3045,108.1753,108.2491,20890.0
2019-05-23 10:00:00,117.27,117.37,117.17,117.17,24217.0,108.2399,108.3322,108.1476,108.1476,24217.0
2019-05-23 10:05:00,117.19,117.24,117.11,117.17,20534.0,108.166,108.2122,108.0922,108.1476,20534.0
2019-05-23 10:10:00,117.17,117.24,117.01,117.14,28004.0,108.1476,108.2122,107.9999,108.1199,28004.0
2019-05-23 10:15:00,117.11,117.24,116.96,117.06,25754.0,108.0922,108.2122,107.9538,108.0461,25754.0
2019-05-23 10:20:00,117.02,117.06,116.84,116.97,18672.0,108.0091,108.0461,107.843,107.963,18672.0
2019-05-23 10:25:00,116.96,117.18,116.89,117.17,12921.0,107.9538,108.1568,107.8891,108.1476,12921.0
2019-05-23 10:30:00,117.16,117.27,117.1,117.19,26085.0,108.1384,108.2399,108.083,108.166,26085.0
2019-05-23 10:35:00,117.2,117.27,117.13,117.25,54830.0,108.1753,108.2399,108.1107,108.2214,54830.0
2019-05-23 10:40:00,117.25,117.28,116.98,116.98,14000.0,108.2214,108.2491,107.9722,107.9722,14000.0
2019-05-23 10:45:00,116.97,117.11,116.89,116.91,13735.0,107.963,108.0922,107.8891,107.9076,13735.0
2019-05-23 10:50:00,116.92,117.02,116.91,116.97,14909.0,107.9168,108.0091,107.9076,107.963,14909.0
2019-05-23 10:55:00,116.98,117.05,116.84,116.84,15695.0,107.9722,108.0368,107.843,107.843,15695.0
2019-05-23 11:00:00,116.87,116.87,116.63,116.66,23367.0,107.8707,107.8707,107.6492,107.6769,23367.0
2019-05-23 11:05:00,116.66,116.83,116.62,116.8,20387.0,107.6769,107.8338,107.6399,107.8061,20387.0
2019-05-23 11:10:00,116.79,116.83,116.66,116.69,14067.0,107.7968,107.8338,107.6769,107.7045,14067.0
2019-05-23 11:15:00,116.69,116.82,116.66,116.8,17094.0,107.7045,107.8245,107.6769,107.8061,17094.0
2019-05-23 11:20:00,116.79,116.86,116.64,116.73,19215.0,107.7968,107.8615,107.6584,107.7415,19215.0
2019-05-23 11:25:00,116.72,116.95,116.69,116.82,38747.0,107.7322,107.9445,107.7045,107.8245,38747.0
2019-05-23 11:30:00,116.84,116.91,116.75,116.78,20245.0,107.843,107.9076,107.7599,107.7876,20245.0
2019-05-23 11:35:00,116.81,116.85,116.71,116.84,14188.0,107.8153,107.8522,107.723,107.843,14188.0
2019-05-23 11:40:00,116.84,116.85,116.75,116.77,18554.0,107.843,107.8522,107.7599,107.7784,18554.0
2019-05-23 11:45:00,116.8,116.82,116.73,116.76,14207.0,107.8061,107.8245,107.7415,107.7692,14207.0
2019-05-23 11:50:00,116.76,116.88,116.74,116.77,46636.0,107.7692,107.8799,107.7507,107.7784,46636.0
2019-05-23 11:55:00,116.8,116.81,116.56,116.67,16143.0,107.8061,107.8153,107.5846,107.6861,16143.0
2019-05-23 12:00:00,116.65,116.79,116.65,116.77,36374.0,107.6676,107.7968,107.6676,107.7784,36374.0
2019-05-23 12:05:00,116.78,116.95,116.69,116.71,21100.0,107.7876,107.9445,107.7045,107.723,21100.0
2019-05-23 12:10:00,116.71,116.77,116.67,116.7,24221.0,107.723,107.7784,107.6861,107.7138,24221.0
2019-05-23 12:15:00,116.71,116.71,116.55,116.67,13574.0,107.723,107.723,107.5753,107.6861,13574.0
2019-05-23 12:20:00,116.68,116.73,116.63,116.66,13747.0,107.6953,107.7415,107.6492,107.6769,13747.0
2019-05-23 12:25:00,116.66,116.73,116.61,116.71,17294.0,107.6769,107.7415,107.6307,107.723,17294.0
2019-05-23 12:30:00,116.72,116.75,116.66,116.7,47879.0,107.7322,107.7599,107.6769,107.7138,47879.0
2019-05-23 12:35:00,116.71,116.99,116.71,116.99,65483.0,107.723,107.9814,107.723,107.9814,65483.0
2019-05-23 12:40:00,117.0,117.13,116.98,117.08,24704.0,107.9907,108.1107,107.9722,108.0645,24704.0
2019-05-23 12:45:00,117.08,117.1,116.99,117.09,21142.0,108.0645,108.083,107.9814,108.0737,21142.0
2019-05-23 12:50:00,117.08,117.17,116.85,116.97,34985.0,108.0645,108.1476,107.8522,107.963,34985.0
2019-05-23 12:55:00,116.99,117.08,116.98,117.04,24058.0,107.9814,108.0645,107.9722,108.0276,24058.0
2019-05-23 13:00:00,117.03,117.03,116.89,116.91,16184.0,108.0184,108.0184,107.8891,107.9076,16184.0
2019-05-23 13:05:00,116.92,116.98,116.87,116.91,14411.0,107.9168,107.9722,107.8707,107.9076,14411.0
2019-05-23 13:10:00,116.88,116.95,116.8,116.82,15150.0,107.8799,107.9445,107.8061,107.8245,15150.0
2019-05-23 13:15:00,116.83,116.91,116.81,116.91,15090.0,107.8338,107.9076,107.8153,107.9076,15090.0
2019-05-23 13:20:00,116.89,116.98,116.85,116.96,16969.0,107.8891,107.9722,107.8522,107.9538,16969.0
2019-05-23 13:25:00,116.96,117.05,116.92,117.02,13561.0,107.9538,108.0368,107.9168,108.0091,13561.0
2019-05-23 13:30:00,117.0,117.12,116.97,117.04,22211.0,107.9907,108.1014,107.963,108.0276,22211.0
2019-05-23 13:35:00,117.03,117.06,116.97,117.02,10581.0,108.0184,108.0461,107.963,108.0091,10581.0
2019-05-23 13:40:00,117.02,117.05,116.91,116.97,12942.0,108.0091,108.0368,107.9076,107.963,12942.0
2019-05-23 13:45:00,116.94,116.96,116.82,116.82,12771.0,107.9353,107.9538,107.8245,107.8245,12771.0
2019-05-23 13:50:00,116.81,116.91,116.8,116.83,12547.0,107.8153,107.9076,107.8061,107.8338,12547.0
2019-05-23 13:55:00,116.82,116.9,116.79,116.85,33508.0,107.8245,107.8984,107.7968,107.8522,33508.0
2019-05-23 14:00:00,116.85,116.89,116.75,116.8,26861.0,107.8522,107.8891,107.7599,107.8061,26861.0
2019-05-23 14:05:00,116.81,116.87,116.7,116.71,22788.0,107.8153,107.8707,107.7138,107.723,22788.0
2019-05-23 14:10:00,116.74,116.75,116.62,116.71,19503.0,107.7507,107.7599,107.6399,107.723,19503.0
2019-05-23 14:15:00,116.73,116.73,116.64,116.64,17801.0,107.7415,107.7415,107.6584,107.6584,17801.0
2019-05-23 14:20:00,116.66,116.76,116.66,116.7,75552.0,107.6769,107.7692,107.6769,107.7138,75552.0
2019-05-23 14:25:00,116.69,116.81,116.65,116.68,40270.0,107.7045,107.8153,107.6676,107.6953,40270.0
2019-05-23 14:30:00,116.69,116.77,116.68,116.75,19770.0,107.7045,107.7784,107.6953,107.7599,19770.0
2019-05-23 14:35:00,116.75,116.75,116.6,116.63,16122.0,107.7599,107.7599,107.6215,107.6492,16122.0
2019-05-23 14:40:00,116.66,116.68,116.48,116.55,12960.0,107.6769,107.6953,107.5107,107.5753,12960.0
2019-05-23 14:45:00,116.56,116.84,116.56,116.8,265508.0,107.5846,107.843,107.5846,107.8061,265508.0
2019-05-23 14:50:00,116.81,116.81,116.66,116.78,28284.0,107.8153,107.8153,107.6769,107.7876,28284.0
2019-05-23 14:55:00,116.78,116.83,116.75,116.81,15332.0,107.7876,107.8338,107.7599,107.8153,15332.0
2019-05-23 15:00:00,116.79,116.8,116.67,116.75,27603.0,107.7968,107.8061,107.6861,107.7599,27603.0
2019-05-23 15:05:00,116.75,116.82,116.75,116.77,18681.0,107.7599,107.8245,107.7599,107.7784,18681.0
2019-05-23 15:10:00,116.77,116.86,116.75,116.82,26958.0,107.7784,107.8615,107.7599,107.8245,26958.0
2019-05-23 15:15:00,116.82,116.98,116.72,116.93,32930.0,107.8245,107.9722,107.7322,107.9261,32930.0
2019-05-23 15:20:00,116.95,117.04,116.9,116.94,74779.0,107.9445,108.0276,107.8984,107.9353,74779.0
2019-05-23 15:25:00,116.92,117.03,116.88,116.91,107047.0,107.9168,108.0184,107.8799,107.9076,107047.0
2019-05-23 15:30:00,116.91,117.02,116.89,116.91,66018.0,107.9076,108.0091,107.8891,107.9076,66018.0
2019-05-23 15:35:00,116.9,117.0,116.83,116.83,53193.0,107.8984,107.9907,107.8338,107.8338,53193.0
2019-05-23 15:40:00,116.84,116.86,116.71,116.76,41737.0,107.843,107.8615,107.723,107.7692,41737.0
2019-05-23 15:45:00,116.76,116.91,116.69,116.84,54351.0,107.7692,107.9076,107.7045,107.843,54351.0
2019-05-23 15:50:00,116.85,116.89,116.71,116.84,133154.0,107.8522,107.8891,107.723,107.843,133154.0
2019-05-23 15:55:00,116.84,116.95,116.74,116.82,248212.0,107.843,107.9445,107.7507,107.8245,248212.0
2019-05-24 09:30:00,117.53,117.53,117.09,117.31,42946.0,108.4799,108.4799,108.0737,108.2768,42946.0
2019-05-24 09:35:00,117.33,117.55,117.27,117.27,23758.0,108.2953,108.4983,108.2399,108.2399,23758.0
2019-05-24 09:40:00,117.25,117.35,117.16,117.34,35898.0,108.2214,108.3137,108.1384,108.3045,35898.0
2019-05-24 09:45:00,117.39,117.49,117.32,117.4,51052.0,108.3506,108.4429,108.286,108.3599,51052.0
2019-05-24 09:50:00,117.42,117.44,117.2,117.25,16756.0,108.3783,108.3968,108.1753,108.2214,16756.0
2019-05-24 09:55:00,117.24,117.4,117.19,117.31,24874.0,108.2122,108.3599,108.166,108.2768,24874.0
2019-05-24 10:00:00,117.33,117.42,117.28,117.39,20814.0,108.2953,108.3783,108.2491,108.3506,20814.0
2019-05-24 10:05:00,117.38,117.38,117.29,117.36,27093.0,108.3414,108.3414,108.2583,108.323,27093.0
2019-05-24 10:10:00,117.35,117.39,117.28,117.31,29376.0,108.3137,108.3506,108.2491,108.2768,29376.0
2019-05-24 10:15:00,117.32,117.38,117.32,117.33,29974.0,108.286,108.3414,108.286,108.2953,29974.0
2019-05-24 10:20:00,117.33,117.47,117.28,117.35,86048.0,108.2953,108.4245,108.2491,108.3137,86048.0
2019-05-24 10:25:00,117.33,117.35,117.18,117.18,9414.0,108.2953,108.3137,108.1568,108.1568,9414.0
2019-05-24 10:30:00,117.2,117.29,117.16,117.21,22073.0,108.1753,108.2583,108.1384,108.1845,22073.0
2019-05-24 10:35:00,117.24,117.26,117.11,117.16,13887.0,108.2122,108.2307,108.0922,108.1384,13887.0
2019-05-24 10:40:00,117.16,117.17,116.99,117.05,17186.0,108.1384,108.1476,107.9814,108.0368,17186.0
2019-05-24 10:45:00,117.05,117.08,116.86,116.87,19754.0,108.0368,108.0645,107.8615,107.8707,19754.0
2019-05-24 10:50:00,116.88,116.93,116.64,116.66,19321.0,107.8799,107.9261,107.6584,107.6769,19321.0
2019-05-24 10:55:00,116.66,116.7,116.59,116.61,18729.0,107.6769,107.7138,107.6122,107.6307,18729.0
2019-05-24 11:00:00,116.61,116.7,116.59,116.66,11317.0,107.6307,107.7138,107.6122,107.6769,11317.0
2019-05-24 11:05:00,116.67,116.67,116.53,116.55,13575.0,107.6861,107.6861,107.5569,107.5753,13575.0
2019-05-24 11:10:00,116.59,116.59,116.45,116.57,16280.0,107.6122,107.6122,107.483,107.5938,16280.0
2019-05-24 11:15:00,116.56,116.66,116.55,116.66,13553.0,107.5846,107.6769,107.5753,107.6769,13553.0
2019-05-24 11:20:00,116.66,116.69,116.6,116.65,14402.0,107.6769,107.7045,107.6215,107.6676,14402.0
2019-05-24 11:25:00,116.66,116.66,116.54,116.64,16721.0,107.6769,107.6769,107.5661,107.6584,16721.0
2019-05-24 11:30:00,116.65,116.79,116.64,116.79,16540.0,107.6676,107.7968,107.6584,107.7968,16540.0
2019-05-24 11:35:00,116.8,116.86,116.76,116.81,15261.0,107.8061,107.8615,107.7692,107.8153,15261.0
2019-05-24 11:40:00,116.81,116.84,116.77,116.82,13448.0,107.8153,107.843,107.7784,107.8245,13448.0
2019-05-24 11:45:00,116.84,116.87,116.78,116.85,10372.0,107.843,107.8707,107.7876,107.8522,10372.0
2019-05-24 11:50:00,116.86,116.91,116.83,116.87,9732.0,107.8615,107.9076,107.8338,107.8707,9732.0
2019-05-24 11:55:00,116.87,116.9,116.76,116.82,16374.0,107.8707,107.8984,107.7692,107.8245,16374.0
2019-05-24 12:00:00,116.82,116.89,116.76,116.87,14484.0,107.8245,107.8891,107.7692,107.8707,14484.0
2019-05-24 12:05:00,116.86,116.91,116.83,116.88,12346.0,107.8615,107.9076,107.8338,107.8799,12346.0
2019-05-24 12:10:00,116.89,116.92,116.84,116.92,10805.0,107.8891,107.9168,107.843,107.9168,10805.0
2019-05-24 12:15:00,116.93,116.95,116.89,116.94,13385.0,107.9261,107.9445,107.8891,107.9353,13385.0
2019-05-24 12:20:00,116.95,117.02,116.94,116.97,13458.0,107.9445,108.0091,107.9353,107.963,13458.0
2019-05-24 12:25:00,116.99,117.01,116.89,116.95,20328.0,107.9814,107.9999,107.8891,107.9445,20328.0
2019-05-24 12:30:00,116.95,117.05,116.91,117.05,76984.0,107.9445,108.0368,107.9076,108.0368,76984.0
2019-05-24 12:35:00,117.07,117.1,117.02,117.08,11798.0,108.0553,108.083,108.0091,108.0645,11798.0
2019-05-24 12:40:00,117.09,117.19,117.08,117.1,10329.0,108.0737,108.166,108.0645,108.083,10329.0
2019-05-24 12:45:00,117.1,117.11,117.06,117.07,10521.0,108.083,108.0922,108.0461,108.0553,10521.0
2019-05-24 12:50:00,117.09,117.11,117.02,117.07,9525.0,108.0737,108.0922,108.0091,108.0553,9525.0
2019-05-24 12:55:00,117.08,117.2,117.07,117.2,9983.0,108.0645,108.1753,108.0553,108.1753,9983.0
2019-05-24 13:00:00,117.22,117.24,117.02,117.04,5801.0,108.1937,108.2122,108.0091,108.0276,5801.0
2019-05-24 13:05:00,117.04,117.07,117.0,117.01,13102.0,108.0276,108.0553,107.9907,107.9999,13102.0
2019-05-24 13:10:00,117.0,117.03,116.98,117.0,4981.0,107.9907,108.0184,107.9722,107.9907,4981.0
2019-05-24 13:15:00,117.01,117.03,116.95,117.02,8571.0,107.9999,108.0184,107.9445,108.0091,8571.0
2019-05-24 13:20:00,117.03,117.06,117.0,117.05,8611.0,108.0184,108.0461,107.9907,108.0368,8611.0
2019-05-24 13:25:00,117.05,117.08,116.97,116.97,12501.0,108.0368,108.0645,107.963,107.963,12501.0
2019-05-24 13:30:00,116.98,117.09,116.96,117.03,8831.0,107.9722,108.0737,107.9538,108.0184,8831.0
2019-05-24 13:35:00,117.04,117.06,116.96,117.05,10762.0,108.0276,108.0461,107.9538,108.0368,10762.0
2019-05-24 13:40:00,117.05,117.16,117.05,117.16,10542.0,108.0368,108.1384,108.0368,108.1384,10542.0
2019-05-24 13:45:00,117.17,117.17,117.11,117.14,7370.0,108.1476,108.1476,108.0922,108.1199,7370.0
2019-05-24 13:50:00,117.14,117.22,117.14,117.17,5442.0,108.1199,108.1937,108.1199,108.1476,5442.0
2019-05-24 13:55:00,117.18,117.18,117.09,117.1,8044.0,108.1568,108.1568,108.0737,108.083,8044.0
2019-05-24 14:00:00,117.11,117.11,117.04,117.04,5838.0,108.0922,108.0922,108.0276,108.0276,5838.0
2019-05-24 14:05:00,117.02,117.04,116.97,117.02,8906.0,108.0091,108.0276,107.963,108.0091,8906.0
2019-05-24 14:10:00,117.02,117.04,116.99,117.0,7361.0,108.0091,108.0276,107.9814,107.9907,7361.0
2019-05-24 14:15:00,116.99,117.05,116.97,117.05,9998.0,107.9814,108.0368,107.963,108.0368,9998.0
2019-05-24 14:20:00,117.05,117.12,117.02,117.05,8561.0,108.0368,108.1014,108.0091,108.0368,8561.0
2019-05-24 14:25:00,117.03,117.05,116.98,117.02,11670.0,108.0184,108.0368,107.9722,108.0091,11670.0
2019-05-24 14:30:00,117.02,117.05,116.99,117.02,9142.0,108.0091,108.0368,107.9814,108.0091,9142.0
2019-05-24 14:35:00,117.01,117.07,117.01,117.05,18216.0,107.9999,108.0553,107.9999,108.0368,18216.0
2019-05-24 14:40:00,117.06,117.07,117.0,117.0,39465.0,108.0461,108.0553,107.9907,107.9907,39465.0
2019-05-24 14:45:00,117.01,117.03,116.95,116.98,21596.0,107.9999,108.0184,107.9445,107.9722,21596.0
2019-05-24 14:50:00,116.99,117.04,116.98,117.01,28327.0,107.9814,108.0276,107.9722,107.9999,28327.0
2019-05-24 14:55:00,117.03,117.05,117.0,117.05,17991.0,108.0184,108.0368,107.9907,108.0368,17991.0
2019-05-24 15:00:00,117.06,117.11,116.99,117.03,35617.0,108.0461,108.0922,107.9814,108.0184,35617.0
2019-05-24 15:05:00,117.02,117.04,117.0,117.01,37310.0,108.0091,108.0276,107.9907,107.9999,37310.0
2019-05-24 15:10:00,117.01,117.02,116.93,116.94,10506.0,107.9999,108.0091,107.9261,107.9353,10506.0
2019-05-24 15:15:00,116.93,117.0,116.93,116.96,11400.0,107.9261,107.9907,107.9261,107.9538,11400.0
2019-05-24 15:20:00,116.95,117.0,116.94,117.0,10175.0,107.9445,107.9907,107.9353,107.9907,10175.0
2019-05-24 15:25:00,116.99,117.01,116.96,117.0,14440.0,107.9814,107.9999,107.9538,107.9907,14440.0
2019-05-24 15:30:00,116.99,116.99,116.91,116.94,16050.0,107.9814,107.9814,107.9076,107.9353,16050.0
2019-05-24 15:35:00,116.95,117.0,116.94,116.95,15549.0,107.9445,107.9907,107.9353,107.9445,15549.0
2019-05-24 15:40:00,116.96,116.97,116.88,116.9,19001.0,107.9538,107.963,107.8799,107.8984,19001.0
2019-05-24 15:45:00,116.9,116.91,116.82,116.89,26555.0,107.8984,107.9076,107.8245,107.8891,26555.0
2019-05-24 15:50:00,116.9,116.94,116.82,116.85,32152.0,107.8984,107.9353,107.8245,107.8522,32152.0
2019-05-24 15:55:00,116.85,116.93,116.72,116.87,108701.0,107.8522,107.9261,107.7322,107.8707,108701.0
2019-05-28 09:30:00,117.09,117.43,116.85,117.43,48493.0,108.0737,108.3876,107.8522,108.3876,48493.0
2019-05-28 09:35:00,117.46,117.63,117.42,117.59,17016.0,108.4153,108.5722,108.3783,108.5352,17016.0
2019-05-28 09:40:00,117.6,117.93,117.58,117.92,24945.0,108.5445,108.8491,108.526,108.8398,24945.0
2019-05-28 09:45:00,117.92,118.01,117.82,117.9,25680.0,108.8398,108.9229,108.7475,108.8214,25680.0
2019-05-28 09:50:00,117.9,118.0,117.81,117.93,27137.0,108.8214,108.9137,108.7383,108.8491,27137.0
2019-05-28 09:55:00,117.94,118.19,117.88,118.16,43412.0,108.8583,109.089,108.8029,109.0614,43412.0
2019-05-28 10:00:00,118.15,118.31,118.11,118.21,29112.0,109.0521,109.1998,109.0152,109.1075,29112.0
2019-05-28 10:05:00,118.23,118.41,118.18,118.25,121320.0,109.126,109.2921,109.0798,109.1444,121320.0
2019-05-28 10:10:00,118.25,118.25,117.89,117.92,13807.0,109.1444,109.1444,108.8121,108.8398,13807.0
2019-05-28 10:15:00,117.91,118.05,117.89,117.98,15110.0,108.8306,108.9598,108.8121,108.8952,15110.0
2019-05-28 10:20:00,117.97,118.07,117.87,117.9,17222.0,108.886,108.9783,108.7937,108.8214,17222.0
2019-05-28 10:25:00,117.92,117.94,117.72,117.77,12234.0,108.8398,108.8583,108.6552,108.7014,12234.0
2019-05-28 10:30:00,117.75,117.86,117.63,117.64,14484.0,108.6829,108.7845,108.5722,108.5814,14484.0
2019-05-28 10:35:00,117.61,117.7,117.53,117.55,40423.0,108.5537,108.6368,108.4799,108.4983,40423.0
2019-05-28 10:40:00,117.55,117.57,117.45,117.5,25834.0,108.4983,108.5168,108.406,108.4522,25834.0
2019-05-28 10:45:00,117.51,117.51,117.43,117.43,15346.0,108.4614,108.4614,108.3876,108.3876,15346.0
2019-05-28 10:50:00,117.44,117.45,117.26,117.39,12004.0,108.3968,108.406,108.2307,108.3506,12004.0
2019-05-28 10:55:00,117.38,117.48,117.34,117.37,11315.0,108.3414,108.4337,108.3045,108.3322,11315.0
2019-05-28 11:00:00,117.34,117.41,117.33,117.37,127723.0,108.3045,108.3691,108.2953,108.3322,127723.0
2019-05-28 11:05:00,117.37,117.44,117.25,117.27,27158.0,108.3322,108.3968,108.2214,108.2399,27158.0
2019-05-28 11:10:00,117.26,117.38,117.23,117.29,17113.0,108.2307,108.3414,108.203,108.2583,17113.0
2019-05-28 11:15:00,117.29,117.35,117.23,117.32,23272.0,108.2583,108.3137,108.203,108.286,23272.0
2019-05-28 11:20:00,117.33,117.33,117.25,117.27,15764.0,108.2953,108.2953,108.2214,108.2399,15764.0
2019-05-28 11:25:00,117.28,117.32,117.06,117.07,28584.0,108.2491,108.286,108.0461,108.0553,28584.0
2019-05-28 11:30:00,117.06,117.06,116.88,116.95,12500.0,108.0461,108.0461,107.8799,107.9445,12500.0
2019-05-28 11:35:00,116.93,117.05,116.93,116.97,9443.0,107.9261,108.0368,107.9261,107.963,9443.0
2019-05-28 11:40:00,116.97,117.02,116.91,116.92,9623.0,107.963,108.0091,107.9076,107.9168,9623.0
2019-05-28 11:45:00,116.9,116.92,116.77,116.84,6501.0,107.8984,107.9168,107.7784,107.843,6501.0
2019-05-28 11:50:00,116.82,116.85,116.7,116.85,14282.0,107.8245,107.8522,107.7138,107.8522,14282.0
2019-05-28 11:55:00,116.86,117.0,116.86,116.96,8154.0,107.8615,107.9907,107.8615,107.9538,8154.0
2019-05-28 12:00:00,116.94,116.98,116.91,116.93,6231.0,107.9353,107.9722,107.9076,107.9261,6231.0
2019-05-28 12:05:00,116.96,117.02,116.94,116.95,10213.0,107.9538,108.0091,107.9353,107.9445,10213.0
2019-05-28 12:10:00,116.96,117.01,116.92,116.92,12050.0,107.9538,107.9999,107.9168,107.9168,12050.0
2019-05-28 12:15:00,116.92,116.98,116.9,116.93,7938.0,107.9168,107.9722,107.8984,107.9261,7938.0
2019-05-28 12:20:00,116.93,117.05,116.92,116.99,23728.0,107.9261,108.0368,107.9168,107.9814,23728.0
2019-05-28 12:25:00,117.01,117.01,116.92,116.97,11237.0,107.9999,107.9999,107.9168,107.963,11237.0
2019-05-28 12:30:00,116.95,117.01,116.89,116.9,9638.0,107.9445,107.9999,107.8891,107.8984,9638.0
2019-05-28 12:35:00,116.88,116.9,116.8,116.85,8140.0,107.8799,107.8984,107.8061,107.8522,8140.0
2019-05-28 12:40:00,116.85,116.91,116.83,116.85,12168.0,107.8522,107.9076,107.8338,107.8522,12168.0
2019-05-28 12:45:00,116.82,116.93,116.82,116.92,10658.0,107.8245,107.9261,107.8245,107.9168,10658.0
2019-05-28 12:50:00,116.91,116.92,116.86,116.9,6789.0,107.9076,107.9168,107.8615,107.8984,6789.0
2019-05-28 12:55:00,116.9,116.92,116.71,116.76,9161.0,107.8984,107.9168,107.723,107.7692,9161.0
2019-05-28 13:00:00,116.76,116.83,116.64,116.67,15844.0,107.7692,107.8338,107.6584,107.6861,15844.0
2019-05-28 13:05:00,116.69,116.79,116.68,116.78,8410.0,107.7045,107.7968,107.6953,107.7876,8410.0
2019-05-28 13:10:00,116.76,116.79,116.72,116.74,8536.0,107.7692,107.7968,107.7322,107.7507,8536.0
2019-05-28 13:15:00,116.72,116.74,116.62,116.66,14461.0,107.7322,107.7507,107.6399,107.6769,14461.0
2019-05-28 13:20:00,116.64,116.75,116.64,116.71,6074.0,107.6584,107.7599,107.6584,107.723,6074.0
2019-05-28 13:25:00,116.71,116.72,116.57,116.57,16833.0,107.723,107.7322,107.5938,107.5938,16833.0
2019-05-28 13:30:00,116.58,116.59,116.49,116.49,12152.0,107.603,107.6122,107.52,107.52,12152.0
2019-05-28 13:35:00,116.48,116.52,116.46,116.48,15399.0,107.5107,107.5476,107.4923,107.5107,15399.0
2019-05-28 13:40:00,116.5,116.57,116.48,116.56,9092.0,107.5292,107.5938,107.5107,107.5846,9092.0
2019-05-28 13:45:00,116.55,116.58,116.55,116.56,12953.0,107.5753,107.603,107.5753,107.5846,12953.0
2019-05-28 13:50:00,116.56,116.6,116.54,116.54,10888.0,107.5846,107.6215,107.5661,107.5661,10888.0
2019-05-28 13:55:00,116.55,116.59,116.46,116.47,15325.0,107.5753,107.6122,107.4923,107.5015,15325.0
2019-05-28 14:00:00,116.47,116.52,116.46,116.48,15264.0,107.5015,107.5476,107.4923,107.5107,15264.0
2019-05-28 14:05:00,116.5,116.52,116.46,116.47,19913.0,107.5292,107.5476,107.4923,107.5015,19913.0
2019-05-28 14:10:00,116.47,116.51,116.38,116.44,17731.0,107.5015,107.5384,107.4184,107.4738,17731.0
2019-05-28 14:15:00,116.44,116.53,116.42,116.49,32281.0,107.4738,107.5569,107.4553,107.52,32281.0
2019-05-28 14:20:00,116.48,116.51,116.46,116.48,14917.0,107.5107,107.5384,107.4923,107.5107,14917.0
2019-05-28 14:25:00,116.48,116.51,116.46,116.5,17039.0,107.5107,107.5384,107.4923,107.5292,17039.0
2019-05-28 14:30:00,116.49,116.55,116.47,116.55,20891.0,107.52,107.5753,107.5015,107.5753,20891.0
2019-05-28 14:35:00,116.56,116.63,116.51,116.58,17954.0,107.5846,107.6492,107.5384,107.603,17954.0
2019-05-28 14:40:00,116.58,116.6,116.35,116.37,23850.0,107.603,107.6215,107.3907,107.4092,23850.0
2019-05-28 14:45:00,116.37,116.42,116.32,116.39,17039.0,107.4092,107.4553,107.363,107.4277,17039.0
2019-05-28 14:50:00,116.39,116.41,116.26,116.26,22302.0,107.4277,107.4461,107.3077,107.3077,22302.0
2019-05-28 14:55:00,116.26,116.26,116.15,116.15,26425.0,107.3077,107.3077,107.2061,107.2061,26425.0
2019-05-28 15:00:00,116.15,116.15,116.02,116.07,31995.0,107.2061,107.2061,107.0861,107.1323,31995.0
2019-05-28 15:05:00,116.06,116.19,116.06,116.17,29440.0,107.1231,107.2431,107.1231,107.2246,29440.0
2019-05-28 15:10:00,116.16,116.18,116.07,116.15,44270.0,107.2154,107.2338,107.1323,107.2061,44270.0
2019-05-28 15:15:00,116.15,116.27,116.15,116.23,39579.0,107.2061,107.3169,107.2061,107.28,39579.0
2019-05-28 15:20:00,116.23,116.26,116.17,116.2,30904.0,107.28,107.3077,107.2246,107.2523,30904.0
2019-05-28 15:25:00,116.2,116.28,116.05,116.07,30940.0,107.2523,107.3261,107.1138,107.1323,30940.0
2019-05-28 15:30:00,116.08,116.15,116.02,116.04,129155.0,107.1415,107.2061,107.0861,107.1046,129155.0
2019-05-28 15:35:00,116.05,116.1,115.9,115.96,49018.0,107.1138,107.16,106.9754,107.0308,49018.0
2019-05-28 15:40:00,115.96,115.98,115.77,115.9,128043.0,107.0308,107.0492,106.8554,106.9754,128043.0
2019-05-28 15:45:00,115.89,115.97,115.83,115.96,59086.0,106.9662,107.04,106.9108,107.0308,59086.0
2019-05-28 15:50:00,115.95,116.04,115.86,115.95,114113.0,107.0215,107.1046,106.9385,107.0215,114113.0
2019-05-28 15:55:00,115.96,116.02,115.7,115.71,200675.0,107.0308,107.0861,106.7908,106.8,200675.0
2019-05-29 09:30:00,115.61,115.65,115.04,115.35,54049.0,106.7077,106.7446,106.1816,106.4677,54049.0
2019-05-29 09:35:00,115.25,115.27,114.65,114.67,41430.0,106.3754,106.3939,105.8216,105.8401,41430.0
2019-05-29 09:40:00,114.73,115.05,114.64,115.05,66537.0,105.8955,106.1908,105.8124,106.1908,66537.0
2019-05-29 09:45:00,115.03,115.38,114.61,114.64,82152.0,106.1724,106.4954,105.7847,105.8124,82152.0
2019-05-29 09:50:00,114.64,115.19,114.47,115.03,39757.0,105.8124,106.3201,105.6555,106.1724,39757.0
2019-05-29 09:55:00,115.03,115.67,115.02,115.67,175211.0,106.1724,106.7631,106.1631,106.7631,175211.0
2019-05-29 10:00:00,115.63,115.71,115.23,115.33,79695.0,106.7262,106.8,106.357,106.4493,79695.0
2019-05-29 10:05:00,115.35,115.51,115.26,115.46,35024.0,106.4677,106.6154,106.3847,106.5693,35024.0
2019-05-29 10:10:00,115.44,115.45,114.94,115.1,38497.0,106.5508,106.56,106.0893,106.237,38497.0
2019-05-29 10:15:00,115.1,115.57,115.02,115.57,196003.0,106.237,106.6708,106.1631,106.6708,196003.0
2019-05-29 10:20:00,115.56,115.76,115.5,115.63,45169.0,106.6616,106.8462,106.6062,106.7262,45169.0
2019-05-29 10:25:00,115.61,115.73,115.52,115.52,19905.0,106.7077,106.8185,106.6246,106.6246,19905.0
2019-05-29 10:30:00,115.48,115.57,115.45,115.53,29559.0,106.5877,106.6708,106.56,106.6339,29559.0
2019-05-29 10:35:00,115.52,115.54,115.17,115.29,26019.0,106.6246,106.6431,106.3016,106.4124,26019.0
2019-05-29 10:40:00,115.27,115.3,114.91,114.92,117063.0,106.3939,106.4216,106.0616,106.0708,117063.0
2019-05-29 10:45:00,114.88,115.08,114.82,114.95,15859.0,106.0339,106.2185,105.9785,106.0985,15859.0
2019-05-29 10:50:00,114.92,115.2,114.92,115.15,17820.0,106.0708,106.3293,106.0708,106.2831,17820.0
2019-05-29 10:55:00,115.15,115.2,115.06,115.09,19021.0,106.2831,106.3293,106.2001,106.2278,19021.0
2019-05-29 11:00:00,115.09,115.21,114.9,115.13,339088.0,106.2278,106.3385,106.0524,106.2647,339088.0
2019-05-29 11:05:00,115.13,115.23,115.06,115.23,33753.0,106.2647,106.357,106.2001,106.357,33753.0
2019-05-29 11:10:00,115.22,115.22,114.94,114.96,21057.0,106.3477,106.3477,106.0893,106.1078,21057.0
2019-05-29 11:15:00,114.96,115.13,114.93,115.1,20812.0,106.1078,106.2647,106.0801,106.237,20812.0
2019-05-29 11:20:00,115.09,115.1,114.72,114.73,31064.0,106.2278,106.237,105.8862,105.8955,31064.0
2019-05-29 11:25:00,114.74,114.93,114.73,114.92,30778.0,105.9047,106.0801,105.8955,106.0708,30778.0
2019-05-29 11:30:00,114.89,114.9,114.68,114.89,33212.0,106.0432,106.0524,105.8493,106.0432,33212.0
2019-05-29 11:35:00,114.91,114.95,114.66,114.66,25966.0,106.0616,106.0985,105.8309,105.8309,25966.0
2019-05-29 11:40:00,114.63,114.69,114.43,114.49,29557.0,105.8032,105.8586,105.6186,105.674,29557.0
2019-05-29 11:45:00,114.49,114.74,114.49,114.68,28066.0,105.674,105.9047,105.674,105.8493,28066.0
2019-05-29 11:50:00,114.67,114.67,114.52,114.63,20753.0,105.8401,105.8401,105.7016,105.8032,20753.0
2019-05-29 11:55:00,114.64,114.83,114.61,114.72,27615.0,105.8124,105.9878,105.7847,105.8862,27615.0
2019-05-29 12:00:00,114.73,114.77,114.56,114.76,28200.0,105.8955,105.9324,105.7386,105.9232,28200.0
2019-05-29 12:05:00,114.77,115.0,114.71,114.88,30985.0,105.9324,106.1447,105.877,106.0339,30985.0
2019-05-29 12:10:00,114.89,114.96,114.77,114.95,117414.0,106.0432,106.1078,105.9324,106.0985,117414.0
2019-05-29 12:15:00,114.94,115.14,114.87,115.09,25321.0,106.0893,106.2739,106.0247,106.2278,25321.0
2019-05-29 12:20:00,115.08,115.09,114.98,115.08,20573.0,106.2185,106.2278,106.1262,106.2185,20573.0
2019-05-29 12:25:00,115.08,115.19,115.05,115.06,51687.0,106.2185,106.3201,106.1908,106.2001,51687.0
2019-05-29 12:30:00,115.05,115.1,114.95,114.99,31140.0,106.1908,106.237,106.0985,106.1355,31140.0
2019-05-29 12:35:00,115.01,115.11,114.96,115.05,20070.0,106.1539,106.2462,106.1078,106.1908,20070.0
2019-05-29 12:40:00,115.06,115.13,115.02,115.09,15172.0,106.2001,106.2647,106.1631,106.2278,15172.0
2019-05-29 12:45:00,115.09,115.11,114.98,115.0,12876.0,106.2278,106.2462,106.1262,106.1447,12876.0
2019-05-29 12:50:00,115.0,115.03,114.92,114.99,18359.0,106.1447,106.1724,106.0708,106.1355,18359.0
2019-05-29 12:55:00,114.98,115.01,114.9,115.01,16222.0,106.1262,106.1539,106.0524,106.1539,16222.0
2019-05-29 13:00:00,114.99,114.99,114.75,114.77,21279.0,106.1355,106.1355,105.9139,105.9324,21279.0
2019-05-29 13:05:00,114.76,115.07,114.72,115.07,25930.0,105.9232,106.2093,105.8862,106.2093,25930.0
2019-05-29 13:10:00,115.08,115.23,115.05,115.08,50995.0,106.2185,106.357,106.1908,106.2185,50995.0
2019-05-29 13:15:00,115.06,115.1,115.0,115.06,15609.0,106.2001,106.237,106.1447,106.2001,15609.0
2019-05-29 13:20:00,115.06,115.18,114.99,115.13,16655.0,106.2001,106.3108,106.1355,106.2647,16655.0
2019-05-29 13:25:00,115.13,115.14,115.01,115.1,22693.0,106.2647,106.2739,106.1539,106.237,22693.0
2019-05-29 13:30:00,115.09,115.27,115.02,115.27,67091.0,106.2278,106.3939,106.1631,106.3939,67091.0
2019-05-29 13:35:00,115.27,115.35,115.17,115.3,29280.0,106.3939,106.4677,106.3016,106.4216,29280.0
2019-05-29 13:40:00,115.3,115.38,115.27,115.33,10800.0,106.4216,106.4954,106.3939,106.4493,10800.0
2019-05-29 13:45:00,115.36,115.42,115.31,115.39,13662.0,106.477,106.5323,106.4308,106.5047,13662.0
2019-05-29 13:50:00,115.42,115.5,115.34,115.36,16300.0,106.5323,106.6062,106.4585,106.477,16300.0
2019-05-29 13:55:00,115.38,115.42,115.33,115.35,22754.0,106.4954,106.5323,106.4493,106.4677,22754.0
2019-05-29 14:00:00,115.36,115.43,115.33,115.34,12983.0,106.477,106.5416,106.4493,106.4585,12983.0
2019-05-29 14:05:00,115.33,115.4,115.28,115.29,14633.0,106.4493,106.5139,106.4031,106.4124,14633.0
2019-05-29 14:10:00,115.3,115.42,115.29,115.31,16073.0,106.4216,106.5323,106.4124,106.4308,16073.0
2019-05-29 14:15:00,115.31,115.42,115.29,115.38,8425.0,106.4308,106.5323,106.4124,106.4954,8425.0
2019-05-29 14:20:00,115.36,115.36,115.29,115.32,13417.0,106.477,106.477,106.4124,106.44,13417.0
2019-05-29 14:25:00,115.32,115.37,115.29,115.37,11102.0,106.44,106.4862,106.4124,106.4862,11102.0
2019-05-29 14:30:00,115.39,115.39,115.19,115.24,12640.0,106.5047,106.5047,106.3201,106.3662,12640.0
2019-05-29 14:35:00,115.25,115.25,115.13,115.2,15537.0,106.3754,106.3754,106.2647,106.3293,15537.0
2019-05-29 14:40:00,115.19,115.19,115.09,115.11,14896.0,106.3201,106.3201,106.2278,106.2462,14896.0
2019-05-29 14:45:00,115.11,115.17,115.1,115.13,13048.0,106.2462,106.3016,106.237,106.2647,13048.0
2019-05-29 14:50:00,115.14,115.2,115.06,115.18,13769.0,106.2739,106.3293,106.2001,106.3108,13769.0
2019-05-29 14:55:00,115.17,115.24,115.13,115.21,17912.0,106.3016,106.3662,106.2647,106.3385,17912.0
2019-05-29 15:00:00,115.2,115.2,114.93,114.94,228499.0,106.3293,106.3293,106.0801,106.0893,228499.0
2019-05-29 15:05:00,114.94,114.95,114.75,114.91,47460.0,106.0893,106.0985,105.9139,106.0616,47460.0
2019-05-29 15:10:00,114.91,115.1,114.89,115.07,23860.0,106.0616,106.237,106.0432,106.2093,23860.0
2019-05-29 15:15:00,115.06,115.08,114.93,114.95,239389.0,106.2001,106.2185,106.0801,106.0985,239389.0
2019-05-29 15:20:00,114.94,115.2,114.93,115.16,30951.0,106.0893,106.3293,106.0801,106.2924,30951.0
2019-05-29 15:25:00,115.15,115.28,115.13,115.27,22912.0,106.2831,106.4031,106.2647,106.3939,22912.0
2019-05-29 15:30:00,115.29,115.54,115.25,115.54,33215.0,106.4124,106.6431,106.3754,106.6431,33215.0
2019-05-29 15:35:00,115.55,115.7,115.53,115.65,49770.0,106.6523,106.7908,106.6339,106.7446,49770.0
2019-05-29 15:40:00,115.66,115.81,115.65,115.71,34737.0,106.7539,106.8923,106.7446,106.8,34737.0
2019-05-29 15:45:00,115.69,115.69,115.59,115.65,37053.0,106.7816,106.7816,106.6893,106.7446,37053.0
2019-05-29 15:50:00,115.64,115.64,115.29,115.47,70675.0,106.7354,106.7354,106.4124,106.5785,70675.0
2019-05-29 15:55:00,115.47,115.71,115.4,115.48,225285.0,106.5785,106.8,106.5139,106.5877,225285.0
2019-05-30 09:30:00,115.49,115.97,115.44,115.54,30152.0,106.597,107.04,106.5508,106.6431,30152.0
2019-05-30 09:35:00,115.54,115.85,115.53,115.66,9999.0,106.6431,106.9292,106.6339,106.7539,9999.0
2019-05-30 09:40:00,115.69,115.69,115.25,115.48,12609.0,106.7816,106.7816,106.3754,106.5877,12609.0
2019-05-30 09:45:00,115.48,115.69,115.45,115.69,21741.0,106.5877,106.7816,106.56,106.7816,21741.0
2019-05-30 09:50:00,115.7,115.76,115.51,115.52,9765.0,106.7908,106.8462,106.6154,106.6246,9765.0
2019-05-30 09:55:00,115.53,115.62,115.31,115.33,16941.0,106.6339,106.7169,106.4308,106.4493,16941.0
2019-05-30 10:00:00,115.25,115.35,114.96,115.25,45597.0,106.3754,106.4677,106.1078,106.3754,45597.0
2019-05-30 10:05:00,115.27,115.35,115.15,115.3,17218.0,106.3939,106.4677,106.2831,106.4216,17218.0
2019-05-30 10:10:00,115.26,115.5,115.21,115.41,21994.0,106.3847,106.6062,106.3385,106.5231,21994.0
2019-05-30 10:15:00,115.42,115.7,115.41,115.7,27050.0,106.5323,106.7908,106.5231,106.7908,27050.0
2019-05-30 10:20:00,115.7,115.75,115.52,115.58,24957.0,106.7908,106.8369,106.6246,106.68,24957.0
2019-05-30 10:25:00,115.55,115.66,115.51,115.61,14541.0,106.6523,106.7539,106.6154,106.7077,14541.0
2019-05-30 10:30:00,115.63,115.94,115.62,115.88,19551.0,106.7262,107.0123,106.7169,106.9569,19551.0
2019-05-30 10:35:00,115.89,115.97,115.83,115.86,13796.0,106.9662,107.04,106.9108,106.9385,13796.0
2019-05-30 10:40:00,115.88,116.02,115.84,115.93,19650.0,106.9569,107.0861,106.92,107.0031,19650.0
2019-05-30 10:45:00,115.95,116.04,115.92,115.97,18248.0,107.0215,107.1046,106.9938,107.04,18248.0
2019-05-30 10:50:00,115.96,116.05,115.86,115.9,25876.0,107.0308,107.1138,106.9385,106.9754,25876.0
2019-05-30 10:55:00,115.91,116.11,115.91,116.08,15217.0,106.9846,107.1692,106.9846,107.1415,15217.0
2019-05-30 11:00:00,116.07,116.08,115.79,115.9,24888.0,107.1323,107.1415,106.8739,106.9754,24888.0
2019-05-30 11:05:00,115.88,116.13,115.84,116.11,22217.0,106.9569,107.1877,106.92,107.1692,22217.0
2019-05-30 11:10:00,116.11,116.16,116.01,116.13,16474.0,107.1692,107.2154,107.0769,107.1877,16474.0
2019-05-30 11:15:00,116.12,116.21,116.11,116.19,18869.0,107.1784,107.2615,107.1692,107.2431,18869.0
2019-05-30 11:20:00,116.21,116.27,116.13,116.18,41325.0,107.2615,107.3169,107.1877,107.2338,41325.0
2019-05-30 11:25:00,116.21,116.23,116.08,116.12,18121.0,107.2615,107.28,107.1415,107.1784,18121.0
2019-05-30 11:30:00,116.16,116.3,116.02,116.05,12792.0,107.2154,107.3446,107.0861,107.1138,12792.0
2019-05-30 11:35:00,116.03,116.08,115.95,116.01,10137.0,107.0954,107.1415,107.0215,107.0769,10137.0
2019-05-30 11:40:00,116.02,116.09,115.96,115.97,12014.0,107.0861,107.1508,107.0308,107.04,12014.0
2019-05-30 11:45:00,115.98,116.0,115.88,115.98,8697.0,107.0492,107.0677,106.9569,107.0492,8697.0
2019-05-30 11:50:00,116.0,116.0,115.86,115.9,10675.0,107.0677,107.0677,106.9385,106.9754,10675.0
2019-05-30 11:55:00,115.88,116.0,115.85,115.98,12762.0,106.9569,107.0677,106.9292,107.0492,12762.0
2019-05-30 12:00:00,115.96,115.99,115.88,115.96,11102.0,107.0308,107.0585,106.9569,107.0308,11102.0
2019-05-30 12:05:00,115.97,116.01,115.92,115.96,8186.0,107.04,107.0769,106.9938,107.0308,8186.0
2019-05-30 12:10:00,115.98,116.06,115.95,116.0,11676.0,107.0492,107.1231,107.0215,107.0677,11676.0
2019-05-30 12:15:00,116.01,116.05,115.96,116.02,13398.0,107.0769,107.1138,107.0308,107.0861,13398.0
2019-05-30 12:20:00,116.04,116.15,115.96,116.15,18883.0,107.1046,107.2061,107.0308,107.2061,18883.0
2019-05-30 12:25:00,116.14,116.19,116.04,116.04,9274.0,107.1969,107.2431,107.1046,107.1046,9274.0
2019-05-30 12:30:00,116.03,116.05,115.85,115.89,18238.0,107.0954,107.1138,106.9292,106.9662,18238.0
2019-05-30 12:35:00,115.88,116.09,115.85,115.99,18864.0,106.9569,107.1508,106.9292,107.0585,18864.0
2019-05-30 12:40:00,116.0,116.03,115.97,115.98,16878.0,107.0677,107.0954,107.04,107.0492,16878.0
2019-05-30 12:45:00,115.98,116.0,115.87,115.97,35736.0,107.0492,107.0677,106.9477,107.04,35736.0
2019-05-30 12:50:00,115.98,116.0,115.87,115.97,22828.0,107.0492,107.0677,106.9477,107.04,22828.0
2019-05-30 12:55:00,115.97,116.02,115.87,115.88,22455.0,107.04,107.0861,106.9477,106.9569,22455.0
2019-05-30 13:00:00,115.88,115.9,115.81,115.85,13307.0,106.9569,106.9754,106.8923,106.9292,13307.0
2019-05-30 13:05:00,115.87,115.87,115.75,115.82,18514.0,106.9477,106.9477,106.8369,106.9015,18514.0
2019-05-30 13:10:00,115.8,115.83,115.76,115.82,10209.0,106.8831,106.9108,106.8462,106.9015,10209.0
2019-05-30 13:15:00,115.81,115.81,115.69,115.7,11432.0,106.8923,106.8923,106.7816,106.7908,11432.0
2019-05-30 13:20:00,115.71,115.79,115.66,115.68,14171.0,106.8,106.8739,106.7539,106.7723,14171.0
2019-05-30 13:25:00,115.7,115.72,115.66,115.69,9385.0,106.7908,106.8092,106.7539,106.7816,9385.0
2019-05-30 13:30:00,115.71,115.71,115.61,115.68,11372.0,106.8,106.8,106.7077,106.7723,11372.0
2019-05-30 13:35:00,115.68,115.69,115.59,115.66,9243.0,106.7723,106.7816,106.6893,106.7539,9243.0
2019-05-30 13:40:00,115.66,115.71,115.63,115.63,12021.0,106.7539,106.8,106.7262,106.7262,12021.0
2019-05-30 13:45:00,115.63,115.77,115.63,115.76,11155.0,106.7262,106.8554,106.7262,106.8462,11155.0
2019-05-30 13:50:00,115.77,115.8,115.71,115.75,23112.0,106.8554,106.8831,106.8,106.8369,23112.0
2019-05-30 13:55:00,115.77,115.79,115.73,115.78,9944.0,106.8554,106.8739,106.8185,106.8646,9944.0
2019-05-30 14:00:00,115.77,115.85,115.74,115.79,13221.0,106.8554,106.9292,106.8277,106.8739,13221.0
2019-05-30 14:05:00,115.79,115.88,115.77,115.84,11006.0,106.8739,106.9569,106.8554,106.92,11006.0
2019-05-30 14:10:00,115.88,115.96,115.88,115.92,14374.0,106.9569,107.0308,106.9569,106.9938,14374.0
2019-05-30 14:15:00,115.93,115.93,115.86,115.89,18626.0,107.0031,107.0031,106.9385,106.9662,18626.0
2019-05-30 14:20:00,115.88,115.92,115.82,115.86,15214.0,106.9569,106.9938,106.9015,106.9385,15214.0
2019-05-30 14:25:00,115.85,115.89,115.83,115.85,6924.0,106.9292,106.9662,106.9108,106.9292,6924.0
2019-05-30 14:30:00,115.84,115.87,115.79,115.79,10853.0,106.92,106.9477,106.8739,106.8739,10853.0
2019-05-30 14:35:00,115.8,115.81,115.7,115.75,10138.0,106.8831,106.8923,106.7908,106.8369,10138.0
2019-05-30 14:40:00,115.74,115.81,115.72,115.77,15979.0,106.8277,106.8923,106.8092,106.8554,15979.0
2019-05-30 14:45:00,115.77,115.78,115.66,115.77,20169.0,106.8554,106.8646,106.7539,106.8554,20169.0
2019-05-30 14:50:00,115.79,115.9,115.73,115.88,20937.0,106.8739,106.9754,106.8185,106.9569,20937.0
2019-05-30 14:55:00,115.88,115.96,115.85,115.96,22460.0,106.9569,107.0308,106.9292,107.0308,22460.0
2019-05-30 15:00:00,115.97,115.98,115.85,115.88,23442.0,107.04,107.0492,106.9292,106.9569,23442.0
2019-05-30 15:05:00,115.87,115.93,115.72,115.83,23133.0,106.9477,107.0031,106.8092,106.9108,23133.0
2019-05-30 15:10:00,115.83,115.9,115.81,115.86,22652.0,106.9108,106.9754,106.8923,106.9385,22652.0
2019-05-30 15:15:00,115.86,115.86,115.78,115.82,21217.0,106.9385,106.9385,106.8646,106.9015,21217.0
2019-05-30 15:20:00,115.82,115.88,115.78,115.87,17311.0,106.9015,106.9569,106.8646,106.9477,17311.0
2019-05-30 15:25:00,115.87,115.98,115.79,115.93,27025.0,106.9477,107.0492,106.8739,107.0031,27025.0
2019-05-30 15:30:00,115.91,115.91,115.8,115.89,32836.0,106.9846,106.9846,106.8831,106.9662,32836.0
2019-05-30 15:35:00,115.9,115.98,115.83,115.83,68661.0,106.9754,107.0492,106.9108,106.9108,68661.0
2019-05-30 15:40:00,115.82,115.91,115.82,115.9,41498.0,106.9015,106.9846,106.9015,106.9754,41498.0
2019-05-30 15:45:00,115.9,115.97,115.83,115.92,104839.0,106.9754,107.04,106.9108,106.9938,104839.0
2019-05-30 15:50:00,115.91,115.92,115.86,115.86,109694.0,106.9846,106.9938,106.9385,106.9385,109694.0
2019-05-30 15:55:00,115.87,115.95,115.85,115.9,201977.0,106.9477,107.0215,106.9292,106.9754,201977.0
2019-05-31 09:30:00,115.34,116.06,115.3,115.66,57560.0,106.4585,107.1231,106.4216,106.7539,57560.0
2019-05-31 09:35:00,115.56,115.81,115.35,115.56,21095.0,106.6616,106.8923,106.4677,106.6616,21095.0
2019-05-31 09:40:00,115.47,115.57,115.02,115.14,18845.0,106.5785,106.6708,106.1631,106.2739,18845.0
2019-05-31 09:45:00,115.23,115.26,114.99,115.05,18453.0,106.357,106.3847,106.1355,106.1908,18453.0
2019-05-31 09:50:00,115.04,115.48,115.01,115.46,34338.0,106.1816,106.5877,106.1539,106.5693,34338.0
2019-05-31 09:55:00,115.46,115.48,115.15,115.24,35730.0,106.5693,106.5877,106.2831,106.3662,35730.0
2019-05-31 10:00:00,115.28,115.32,115.11,115.23,30597.0,106.4031,106.44,106.2462,106.357,30597.0
2019-05-31 10:05:00,115.23,115.31,115.03,115.05,35044.0,106.357,106.4308,106.1724,106.1908,35044.0
2019-05-31 10:10:00,115.08,115.27,115.01,115.23,37393.0,106.2185,106.3939,106.1539,106.357,37393.0
2019-05-31 10:15:00,115.25,115.64,115.21,115.6,39598.0,106.3754,106.7354,106.3385,106.6985,39598.0
2019-05-31 10:20:00,115.59,115.75,115.57,115.65,11579.0,106.6893,106.8369,106.6708,106.7446,11579.0
2019-05-31 10:25:00,115.64,115.79,115.64,115.79,15426.0,106.7354,106.8739,106.7354,106.8739,15426.0
2019-05-31 10:30:00,115.79,115.9,115.76,115.88,18070.0,106.8739,106.9754,106.8462,106.9569,18070.0
2019-05-31 10:35:00,115.9,116.1,115.84,116.01,61900.0,106.9754,107.16,106.92,107.0769,61900.0
2019-05-31 10:40:00,116.01,116.03,115.79,115.95,21639.0,107.0769,107.0954,106.8739,107.0215,21639.0
2019-05-31 10:45:00,115.95,116.04,115.88,116.04,25996.0,107.0215,107.1046,106.9569,107.1046,25996.0
2019-05-31 10:50:00,116.09,116.42,116.06,116.39,55107.0,107.1508,107.4553,107.1231,107.4277,55107.0
2019-05-31 10:55:00,116.4,116.58,116.2,116.49,60944.0,107.4369,107.603,107.2523,107.52,60944.0
2019-05-31 11:00:00,116.47,116.95,116.43,116.78,78681.0,107.5015,107.9445,107.4646,107.7876,78681.0
2019-05-31 11:05:00,116.79,116.88,116.71,116.8,33420.0,107.7968,107.8799,107.723,107.8061,33420.0
2019-05-31 11:10:00,116.79,117.13,116.68,117.08,42143.0,107.7968,108.1107,107.6953,108.0645,42143.0
2019-05-31 11:15:00,117.09,117.58,117.06,117.25,89539.0,108.0737,108.526,108.0461,108.2214,89539.0
2019-05-31 11:20:00,117.25,117.31,117.18,117.27,24429.0,108.2214,108.2768,108.1568,108.2399,24429.0
2019-05-31 11:25:00,117.25,117.42,117.25,117.39,28492.0,108.2214,108.3783,108.2214,108.3506,28492.0
2019-05-31 11:30:00,117.4,117.46,117.17,117.17,38638.0,108.3599,108.4153,108.1476,108.1476,38638.0
2019-05-31 11:35:00,117.15,117.23,116.88,116.9,81072.0,108.1291,108.203,107.8799,107.8984,81072.0
2019-05-31 11:40:00,116.87,117.01,116.86,116.94,24379.0,107.8707,107.9999,107.8615,107.9353,24379.0
2019-05-31 11:45:00,116.95,117.05,116.92,116.92,23570.0,107.9445,108.0368,107.9168,107.9168,23570.0
2019-05-31 11:50:00,116.9,116.97,116.85,116.85,21321.0,107.8984,107.963,107.8522,107.8522,21321.0
2019-05-31 11:55:00,116.84,116.92,116.83,116.92,25275.0,107.843,107.9168,107.8338,107.9168,25275.0
2019-05-31 12:00:00,116.9,116.94,116.69,116.73,17991.0,107.8984,107.9353,107.7045,107.7415,17991.0
2019-05-31 12:05:00,116.73,116.84,116.73,116.78,18502.0,107.7415,107.843,107.7415,107.7876,18502.0
2019-05-31 12:10:00,116.76,116.77,116.66,116.69,10439.0,107.7692,107.7784,107.6769,107.7045,10439.0
2019-05-31 12:15:00,116.68,116.72,116.62,116.66,9155.0,107.6953,107.7322,107.6399,107.6769,9155.0
2019-05-31 12:20:00,116.67,116.69,116.59,116.68,10631.0,107.6861,107.7045,107.6122,107.6953,10631.0
2019-05-31 12:25:00,116.66,116.73,116.6,116.62,21036.0,107.6769,107.7415,107.6215,107.6399,21036.0
2019-05-31 12:30:00,116.62,116.65,116.42,116.46,38142.0,107.6399,107.6676,107.4553,107.4923,38142.0
2019-05-31 12:35:00,116.46,116.47,116.35,116.36,28275.0,107.4923,107.5015,107.3907,107.4,28275.0
2019-05-31 12:40:00,116.36,116.39,116.24,116.24,39306.0,107.4,107.4277,107.2892,107.2892,39306.0
2019-05-31 12:45:00,116.25,116.48,116.22,116.4,12205.0,107.2984,107.5107,107.2707,107.4369,12205.0
2019-05-31 12:50:00,116.4,116.43,116.31,116.31,11110.0,107.4369,107.4646,107.3538,107.3538,11110.0
2019-05-31 12:55:00,116.3,116.35,116.23,116.31,15328.0,107.3446,107.3907,107.28,107.3538,15328.0
2019-05-31 13:00:00,116.3,116.41,116.27,116.36,45806.0,107.3446,107.4461,107.3169,107.4,45806.0
2019-05-31 13:05:00,116.36,116.41,116.35,116.4,21426.0,107.4,107.4461,107.3907,107.4369,21426.0
2019-05-31 13:10:00,116.42,116.57,116.41,116.55,16979.0,107.4553,107.5938,107.4461,107.5753,16979.0
2019-05-31 13:15:00,116.54,116.54,116.47,116.52,13846.0,107.5661,107.5661,107.5015,107.5476,13846.0
2019-05-31 13:20:00,116.52,116.64,116.52,116.57,11902.0,107.5476,107.6584,107.5476,107.5938,11902.0
2019-05-31 13:25:00,116.56,116.64,116.56,116.64,20316.0,107.5846,107.6584,107.5846,107.6584,20316.0
2019-05-31 13:30:00,116.63,116.65,116.56,116.57,12211.0,107.6492,107.6676,107.5846,107.5938,12211.0
2019-05-31 13:35:00,116.57,116.59,116.5,116.51,19875.0,107.5938,107.6122,107.5292,107.5384,19875.0
2019-05-31 13:40:00,116.51,116.57,116.5,116.53,15887.0,107.5384,107.5938,107.5292,107.5569,15887.0
2019-05-31 13:45:00,116.53,116.54,116.43,116.5,19031.0,107.5569,107.5661,107.4646,107.5292,19031.0
2019-05-31 13:50:00,116.49,116.5,116.26,116.34,12063.0,107.52,107.5292,107.3077,107.3815,12063.0
2019-05-31 13:55:00,116.35,116.37,116.3,116.3,7175.0,107.3907,107.4092,107.3446,107.3446,7175.0
2019-05-31 14:00:00,116.29,116.32,116.01,116.01,11958.0,107.3354,107.363,107.0769,107.0769,11958.0
2019-05-31 14:05:00,116.0,116.0,115.9,115.91,13547.0,107.0677,107.0677,106.9754,106.9846,13547.0
2019-05-31 14:10:00,115.9,115.91,115.73,115.78,27668.0,106.9754,106.9846,106.8185,106.8646,27668.0
2019-05-31 14:15:00,115.78,115.78,115.63,115.65,13652.0,106.8646,106.8646,106.7262,106.7446,13652.0
2019-05-31 14:20:00,115.62,115.76,115.56,115.72,22984.0,106.7169,106.8462,106.6616,106.8092,22984.0
2019-05-31 14:25:00,115.7,115.75,115.61,115.73,34295.0,106.7908,106.8369,106.7077,106.8185,34295.0
2019-05-31 14:30:00,115.74,115.81,115.71,115.75,14987.0,106.8277,106.8923,106.8,106.8369,14987.0
2019-05-31 14:35:00,115.73,115.84,115.73,115.82,15920.0,106.8185,106.92,106.8185,106.9015,15920.0
2019-05-31 14:40:00,115.82,116.05,115.79,116.01,20577.0,106.9015,107.1138,106.8739,107.0769,20577.0
2019-05-31 14:45:00,116.0,116.11,115.99,116.01,16754.0,107.0677,107.1692,107.0585,107.0769,16754.0
2019-05-31 14:50:00,116.01,116.11,116.0,116.11,13939.0,107.0769,107.1692,107.0677,107.1692,13939.0
2019-05-31 14:55:00,116.08,116.09,116.01,116.03,14871.0,107.1415,107.1508,107.0769,107.0954,14871.0
2019-05-31 15:00:00,116.05,116.05,115.93,115.96,13877.0,107.1138,107.1138,107.0031,107.0308,13877.0
2019-05-31 15:05:00,115.98,116.1,115.98,116.09,21828.0,107.0492,107.16,107.0492,107.1508,21828.0
2019-05-31 15:10:00,116.07,116.21,116.05,116.13,26030.0,107.1323,107.2615,107.1138,107.1877,26030.0
2019-05-31 15:15:00,116.12,116.13,115.95,115.96,20124.0,107.1784,107.1877,107.0215,107.0308,20124.0
2019-05-31 15:20:00,115.98,115.99,115.81,115.95,26466.0,107.0492,107.0585,106.8923,107.0215,26466.0
2019-05-31 15:25:00,115.94,115.98,115.85,115.96,29840.0,107.0123,107.0492,106.9292,107.0308,29840.0
2019-05-31 15:30:00,115.95,116.01,115.84,115.86,39242.0,107.0215,107.0769,106.92,106.9385,39242.0
2019-05-31 15:35:00,115.85,115.9,115.72,115.77,53206.0,106.9292,106.9754,106.8092,106.8554,53206.0
2019-05-31 15:40:00,115.78,115.96,115.77,115.94,41462.0,106.8646,107.0308,106.8554,107.0123,41462.0
2019-05-31 15:45:00,115.93,116.23,115.9,116.23,78995.0,107.0031,107.28,106.9754,107.28,78995.0
2019-05-31 15:50:00,116.23,116.25,116.14,116.14,123698.0,107.28,107.2984,107.1969,107.1969,123698.0
2019-05-31 15:55:00,116.14,116.46,115.91,115.96,611434.0,107.1969,107.4923,106.9846,107.0308,611434.0
2019-06-03 09:30:00,116.53,116.86,116.04,116.71,60801.0,107.5569,107.8615,107.1046,107.723,60801.0
2019-06-03 09:35:00,116.71,117.1,116.7,116.91,25104.0,107.723,108.083,107.7138,107.9076,25104.0
2019-06-03 09:40:00,116.87,117.09,116.8,116.87,25781.0,107.8707,108.0737,107.8061,107.8707,25781.0
2019-06-03 09:45:00,116.89,116.89,116.3,116.42,22626.0,107.8891,107.8891,107.3446,107.4553,22626.0
2019-06-03 09:50:00,116.44,116.68,116.39,116.6,24097.0,107.4738,107.6953,107.4277,107.6215,24097.0
2019-06-03 09:55:00,116.61,116.7,116.5,116.61,33341.0,107.6307,107.7138,107.5292,107.6307,33341.0
2019-06-03 10:00:00,116.59,116.96,116.49,116.9,27680.0,107.6122,107.9538,107.52,107.8984,27680.0
2019-06-03 10:05:00,116.92,117.13,116.88,116.94,47495.0,107.9168,108.1107,107.8799,107.9353,47495.0
2019-06-03 10:10:00,116.93,117.09,116.78,116.84,38370.0,107.9261,108.0737,107.7876,107.843,38370.0
2019-06-03 10:15:00,116.84,117.13,116.74,117.12,24305.0,107.843,108.1107,107.7507,108.1014,24305.0
2019-06-03 10:20:00,117.13,117.32,117.07,117.32,46572.0,108.1107,108.286,108.0553,108.286,46572.0
2019-06-03 10:25:00,117.32,117.49,117.25,117.46,22388.0,108.286,108.4429,108.2214,108.4153,22388.0
2019-06-03 10:30:00,117.41,117.59,117.4,117.52,36672.0,108.3691,108.5352,108.3599,108.4706,36672.0
2019-06-03 10:35:00,117.51,117.57,117.39,117.54,46602.0,108.4614,108.5168,108.3506,108.4891,46602.0
2019-06-03 10:40:00,117.54,117.65,117.5,117.6,35536.0,108.4891,108.5906,108.4522,108.5445,35536.0
2019-06-03 10:45:00,117.61,117.64,117.29,117.29,29707.0,108.5537,108.5814,108.2583,108.2583,29707.0
2019-06-03 10:50:00,117.27,117.47,117.23,117.36,23513.0,108.2399,108.4245,108.203,108.323,23513.0
2019-06-03 10:55:00,117.35,117.45,117.23,117.39,24271.0,108.3137,108.406,108.203,108.3506,24271.0
2019-06-03 11:00:00,117.37,117.51,117.32,117.33,20680.0,108.3322,108.4614,108.286,108.2953,20680.0
2019-06-03 11:05:00,117.33,117.44,117.28,117.42,29640.0,108.2953,108.3968,108.2491,108.3783,29640.0
2019-06-03 11:10:00,117.43,117.52,117.31,117.4,23273.0,108.3876,108.4706,108.2768,108.3599,23273.0
2019-06-03 11:15:00,117.39,117.42,117.23,117.41,22498.0,108.3506,108.3783,108.203,108.3691,22498.0
2019-06-03 11:20:00,117.43,117.46,117.29,117.41,45253.0,108.3876,108.4153,108.2583,108.3691,45253.0
2019-06-03 11:25:00,117.4,117.41,117.24,117.34,27337.0,108.3599,108.3691,108.2122,108.3045,27337.0
2019-06-03 11:30:00,117.34,117.38,117.26,117.32,24268.0,108.3045,108.3414,108.2307,108.286,24268.0
2019-06-03 11:35:00,117.33,117.36,117.26,117.29,17201.0,108.2953,108.323,108.2307,108.2583,17201.0
2019-06-03 11:40:00,117.29,117.39,117.22,117.37,17339.0,108.2583,108.3506,108.1937,108.3322,17339.0
2019-06-03 11:45:00,117.38,117.38,117.2,117.21,17020.0,108.3414,108.3414,108.1753,108.1845,17020.0
2019-06-03 11:50:00,117.22,117.35,117.21,117.29,24487.0,108.1937,108.3137,108.1845,108.2583,24487.0
2019-06-03 11:55:00,117.3,117.31,117.22,117.27,28414.0,108.2676,108.2768,108.1937,108.2399,28414.0
2019-06-03 12:00:00,117.25,117.29,117.11,117.12,23820.0,108.2214,108.2583,108.0922,108.1014,23820.0
2019-06-03 12:05:00,117.12,117.18,116.96,117.05,22097.0,108.1014,108.1568,107.9538,108.0368,22097.0
2019-06-03 12:10:00,117.08,117.2,117.01,117.09,35506.0,108.0645,108.1753,107.9999,108.0737,35506.0
2019-06-03 12:15:00,117.09,117.13,116.91,117.0,44979.0,108.0737,108.1107,107.9076,107.9907,44979.0
2019-06-03 12:20:00,116.97,117.04,116.85,116.86,27999.0,107.963,108.0276,107.8522,107.8615,27999.0
2019-06-03 12:25:00,116.87,116.97,116.82,116.89,16598.0,107.8707,107.963,107.8245,107.8891,16598.0
2019-06-03 12:30:00,116.9,117.05,116.87,116.97,15561.0,107.8984,108.0368,107.8707,107.963,15561.0
2019-06-03 12:35:00,116.96,117.13,116.92,117.13,13793.0,107.9538,108.1107,107.9168,108.1107,13793.0
2019-06-03 12:40:00,117.11,117.13,117.0,117.0,21450.0,108.0922,108.1107,107.9907,107.9907,21450.0
2019-06-03 12:45:00,117.01,117.1,116.95,117.06,25147.0,107.9999,108.083,107.9445,108.0461,25147.0
2019-06-03 12:50:00,117.06,117.06,116.86,116.97,27532.0,108.0461,108.0461,107.8615,107.963,27532.0
2019-06-03 12:55:00,117.0,117.01,116.67,116.67,20135.0,107.9907,107.9999,107.6861,107.6861,20135.0
2019-06-03 13:00:00,116.66,116.79,116.58,116.76,32699.0,107.6769,107.7968,107.603,107.7692,32699.0
2019-06-03 13:05:00,116.78,116.85,116.7,116.85,31712.0,107.7876,107.8522,107.7138,107.8522,31712.0
2019-06-03 13:10:00,116.83,117.07,116.78,117.03,24433.0,107.8338,108.0553,107.7876,108.0184,24433.0
2019-06-03 13:15:00,117.02,117.12,116.99,117.08,23417.0,108.0091,108.1014,107.9814,108.0645,23417.0
2019-06-03 13:20:00,117.07,117.13,116.96,117.13,20086.0,108.0553,108.1107,107.9538,108.1107,20086.0
2019-06-03 13:25:00,117.15,117.59,117.13,117.3,44308.0,108.1291,108.5352,108.1107,108.2676,44308.0
2019-06-03 13:30:00,117.32,117.32,116.91,116.98,17939.0,108.286,108.286,107.9076,107.9722,17939.0
2019-06-03 13:35:00,116.95,117.14,116.93,117.08,26781.0,107.9445,108.1199,107.9261,108.0645,26781.0
2019-06-03 13:40:00,117.08,117.33,117.07,117.16,21855.0,108.0645,108.2953,108.0553,108.1384,21855.0
2019-06-03 13:45:00,117.16,117.31,117.1,117.16,20328.0,108.1384,108.2768,108.083,108.1384,20328.0
2019-06-03 13:50:00,117.17,117.24,117.11,117.12,37907.0,108.1476,108.2122,108.0922,108.1014,37907.0
2019-06-03 13:55:00,117.13,117.45,117.1,117.39,16980.0,108.1107,108.406,108.083,108.3506,16980.0
2019-06-03 14:00:00,117.4,117.55,117.3,117.48,19980.0,108.3599,108.4983,108.2676,108.4337,19980.0
2019-06-03 14:05:00,117.47,117.68,117.47,117.68,26299.0,108.4245,108.6183,108.4245,108.6183,26299.0
2019-06-03 14:10:00,117.67,117.67,117.45,117.51,35812.0,108.6091,108.6091,108.406,108.4614,35812.0
2019-06-03 14:15:00,117.49,117.61,117.41,117.57,40389.0,108.4429,108.5537,108.3691,108.5168,40389.0
2019-06-03 14:20:00,117.57,117.72,117.45,117.48,48241.0,108.5168,108.6552,108.406,108.4337,48241.0
2019-06-03 14:25:00,117.48,117.66,117.4,117.6,31181.0,108.4337,108.5999,108.3599,108.5445,31181.0
2019-06-03 14:30:00,117.62,117.65,117.16,117.22,43010.0,108.5629,108.5906,108.1384,108.1937,43010.0
2019-06-03 14:35:00,117.22,117.26,117.12,117.18,20797.0,108.1937,108.2307,108.1014,108.1568,20797.0
2019-06-03 14:40:00,117.17,117.17,117.02,117.08,38154.0,108.1476,108.1476,108.0091,108.0645,38154.0
2019-06-03 14:45:00,117.08,117.14,116.94,116.96,30652.0,108.0645,108.1199,107.9353,107.9538,30652.0
2019-06-03 14:50:00,116.98,116.99,116.84,116.86,27024.0,107.9722,107.9814,107.843,107.8615,27024.0
2019-06-03 14:55:00,116.88,116.96,116.78,116.96,33663.0,107.8799,107.9538,107.7876,107.9538,33663.0
2019-06-03 15:00:00,116.95,117.02,116.76,116.83,22319.0,107.9445,108.0091,107.7692,107.8338,22319.0
2019-06-03 15:05:00,116.83,116.93,116.78,116.8,25440.0,107.8338,107.9261,107.7876,107.8061,25440.0
2019-06-03 15:10:00,116.8,116.87,116.61,116.87,24894.0,107.8061,107.8707,107.6307,107.8707,24894.0
2019-06-03 15:15:00,116.86,116.93,116.66,116.77,28175.0,107.8615,107.9261,107.6769,107.7784,28175.0
2019-06-03 15:20:00,116.75,117.04,116.73,116.87,31873.0,107.7599,108.0276,107.7415,107.8707,31873.0
2019-06-03 15:25:00,116.84,116.87,116.6,116.67,29235.0,107.843,107.8707,107.6215,107.6861,29235.0
2019-06-03 15:30:00,116.68,116.83,116.57,116.82,38441.0,107.6953,107.8338,107.5938,107.8245,38441.0
2019-06-03 15:35:00,116.82,116.87,116.72,116.75,38334.0,107.8245,107.8707,107.7322,107.7599,38334.0
2019-06-03 15:40:00,116.77,116.95,116.77,116.92,44798.0,107.7784,107.9445,107.7784,107.9168,44798.0
2019-06-03 15:45:00,116.92,116.96,116.79,116.94,55306.0,107.9168,107.9538,107.7968,107.9353,55306.0
2019-06-03 15:50:00,116.94,117.1,116.79,116.91,107882.0,107.9353,108.083,107.7968,107.9076,107882.0
2019-06-03 15:55:00,116.9,117.08,116.72,116.79,306536.0,107.8984,108.0645,107.7322,107.7968,306536.0
2019-06-04 09:30:00,118.08,118.82,118.06,118.23,70933.0,108.9875,109.6705,108.9691,109.126,70933.0
2019-06-04 09:35:00,118.17,118.66,118.15,118.46,73959.0,109.0706,109.5229,109.0521,109.3383,73959.0
2019-06-04 09:40:00,118.47,118.52,118.18,118.29,34145.0,109.3475,109.3936,109.0798,109.1813,34145.0
2019-06-04 09:45:00,118.31,118.57,118.3,118.56,80332.0,109.1998,109.4398,109.1906,109.4306,80332.0
2019-06-04 09:50:00,118.59,118.93,118.53,118.54,70205.0,109.4582,109.7721,109.4029,109.4121,70205.0
2019-06-04 09:55:00,118.57,118.82,118.44,118.53,36013.0,109.4398,109.6705,109.3198,109.4029,36013.0
2019-06-04 10:00:00,118.53,118.57,118.09,118.13,52488.0,109.4029,109.4398,108.9967,109.0337,52488.0
2019-06-04 10:05:00,118.1,118.14,117.9,117.96,70628.0,109.006,109.0429,108.8214,108.8768,70628.0
2019-06-04 10:10:00,117.94,117.98,117.72,117.79,20811.0,108.8583,108.8952,108.6552,108.7198,20811.0
2019-06-04 10:15:00,117.81,117.92,117.7,117.71,40882.0,108.7383,108.8398,108.6368,108.646,40882.0
2019-06-04 10:20:00,117.72,117.82,117.63,117.69,31571.0,108.6552,108.7475,108.5722,108.6275,31571.0
2019-06-04 10:25:00,117.69,117.92,117.69,117.8,23511.0,108.6275,108.8398,108.6275,108.7291,23511.0
2019-06-04 10:30:00,117.77,117.82,117.63,117.72,16519.0,108.7014,108.7475,108.5722,108.6552,16519.0
2019-06-04 10:35:00,117.72,117.81,117.62,117.69,14124.0,108.6552,108.7383,108.5629,108.6275,14124.0
2019-06-04 10:40:00,117.66,117.73,117.6,117.66,12716.0,108.5999,108.6645,108.5445,108.5999,12716.0
2019-06-04 10:45:00,117.65,117.69,117.51,117.56,14738.0,108.5906,108.6275,108.4614,108.5076,14738.0
2019-06-04 10:50:00,117.57,117.74,117.57,117.64,22045.0,108.5168,108.6737,108.5168,108.5814,22045.0
2019-06-04 10:55:00,117.64,117.71,117.48,117.67,20213.0,108.5814,108.646,108.4337,108.6091,20213.0
2019-06-04 11:00:00,117.65,117.69,117.52,117.69,26583.0,108.5906,108.6275,108.4706,108.6275,26583.0
2019-06-04 11:05:00,117.71,117.88,117.65,117.77,69361.0,108.646,108.8029,108.5906,108.7014,69361.0
2019-06-04 11:10:00,117.78,117.79,117.66,117.66,25542.0,108.7106,108.7198,108.5999,108.5999,25542.0
2019-06-04 11:15:00,117.65,117.67,117.51,117.66,37108.0,108.5906,108.6091,108.4614,108.5999,37108.0
2019-06-04 11:20:00,117.63,117.66,117.54,117.64,20961.0,108.5722,108.5999,108.4891,108.5814,20961.0
2019-06-04 11:25:00,117.66,117.77,117.63,117.72,15415.0,108.5999,108.7014,108.5722,108.6552,15415.0
2019-06-04 11:30:00,117.7,117.72,117.63,117.7,20289.0,108.6368,108.6552,108.5722,108.6368,20289.0
2019-06-04 11:35:00,117.69,117.71,117.59,117.63,46113.0,108.6275,108.646,108.5352,108.5722,46113.0
2019-06-04 11:40:00,117.64,117.98,117.64,117.98,17668.0,108.5814,108.8952,108.5814,108.8952,17668.0
2019-06-04 11:45:00,117.99,118.01,117.9,117.98,14854.0,108.9044,108.9229,108.8214,108.8952,14854.0
2019-06-04 11:50:00,118.0,118.07,117.95,118.04,12554.0,108.9137,108.9783,108.8675,108.9506,12554.0
2019-06-04 11:55:00,118.06,118.06,117.93,117.96,17299.0,108.9691,108.9691,108.8491,108.8768,17299.0
2019-06-04 12:00:00,117.96,117.98,117.82,117.87,19217.0,108.8768,108.8952,108.7475,108.7937,19217.0
2019-06-04 12:05:00,117.88,117.93,117.81,117.87,12386.0,108.8029,108.8491,108.7383,108.7937,12386.0
2019-06-04 12:10:00,117.88,117.98,117.81,117.97,11415.0,108.8029,108.8952,108.7383,108.886,11415.0
2019-06-04 12:15:00,117.96,118.07,117.96,118.06,9426.0,108.8768,108.9783,108.8768,108.9691,9426.0
2019-06-04 12:20:00,118.06,118.11,118.01,118.06,12745.0,108.9691,109.0152,108.9229,108.9691,12745.0
2019-06-04 12:25:00,118.09,118.23,118.06,118.22,7278.0,108.9967,109.126,108.9691,109.1167,7278.0
2019-06-04 12:30:00,118.22,118.29,118.09,118.09,16176.0,109.1167,109.1813,108.9967,108.9967,16176.0
2019-06-04 12:35:00,118.11,118.11,118.05,118.06,10800.0,109.0152,109.0152,108.9598,108.9691,10800.0
2019-06-04 12:40:00,118.06,118.13,118.02,118.12,17089.0,108.9691,109.0337,108.9321,109.0244,17089.0
2019-06-04 12:45:00,118.11,118.17,118.08,118.13,14006.0,109.0152,109.0706,108.9875,109.0337,14006.0
2019-06-04 12:50:00,118.14,118.19,118.11,118.14,19225.0,109.0429,109.089,109.0152,109.0429,19225.0
2019-06-04 12:55:00,118.12,118.2,118.03,118.03,10328.0,109.0244,109.0983,108.9414,108.9414,10328.0
2019-06-04 13:00:00,118.05,118.06,117.94,118.06,6589.0,108.9598,108.9691,108.8583,108.9691,6589.0
2019-06-04 13:05:00,118.07,118.12,118.03,118.06,10931.0,108.9783,109.0244,108.9414,108.9691,10931.0
2019-06-04 13:10:00,118.07,118.13,118.04,118.05,18043.0,108.9783,109.0337,108.9506,108.9598,18043.0
2019-06-04 13:15:00,118.07,118.07,117.95,118.05,17537.0,108.9783,108.9783,108.8675,108.9598,17537.0
2019-06-04 13:20:00,118.02,118.05,117.85,117.97,20559.0,108.9321,108.9598,108.7752,108.886,20559.0
2019-06-04 13:25:00,117.97,117.98,117.86,117.88,11045.0,108.886,108.8952,108.7845,108.8029,11045.0
2019-06-04 13:30:00,117.88,117.95,117.87,117.94,11322.0,108.8029,108.8675,108.7937,108.8583,11322.0
2019-06-04 13:35:00,117.94,118.03,117.89,117.9,14362.0,108.8583,108.9414,108.8121,108.8214,14362.0
2019-06-04 13:40:00,117.9,118.04,117.9,117.97,11641.0,108.8214,108.9506,108.8214,108.886,11641.0
2019-06-04 13:45:00,117.94,117.94,117.83,117.84,8689.0,108.8583,108.8583,108.7568,108.766,8689.0
2019-06-04 13:50:00,117.85,117.96,117.85,117.9,10683.0,108.7752,108.8768,108.7752,108.8214,10683.0
2019-06-04 13:55:00,117.89,118.01,117.88,117.98,12301.0,108.8121,108.9229,108.8029,108.8952,12301.0
2019-06-04 14:00:00,117.98,117.99,117.91,117.93,9098.0,108.8952,108.9044,108.8306,108.8491,9098.0
2019-06-04 14:05:00,117.93,117.93,117.82,117.86,11879.0,108.8491,108.8491,108.7475,108.7845,11879.0
2019-06-04 14:10:00,117.88,117.99,117.88,117.91,10844.0,108.8029,108.9044,108.8029,108.8306,10844.0
2019-06-04 14:15:00,117.92,117.92,117.85,117.86,10633.0,108.8398,108.8398,108.7752,108.7845,10633.0
2019-06-04 14:20:00,117.86,117.89,117.78,117.88,23296.0,108.7845,108.8121,108.7106,108.8029,23296.0
2019-06-04 14:25:00,117.88,117.88,117.76,117.79,14568.0,108.8029,108.8029,108.6922,108.7198,14568.0
2019-06-04 14:30:00,117.78,117.79,117.71,117.76,17183.0,108.7106,108.7198,108.646,108.6922,17183.0
2019-06-04 14:35:00,117.78,117.79,117.65,117.7,13289.0,108.7106,108.7198,108.5906,108.6368,13289.0
2019-06-04 14:40:00,117.7,117.77,117.69,117.75,7726.0,108.6368,108.7014,108.6275,108.6829,7726.0
2019-06-04 14:45:00,117.75,117.75,117.7,117.75,16742.0,108.6829,108.6829,108.6368,108.6829,16742.0
2019-06-04 14:50:00,117.75,117.75,117.64,117.72,12442.0,108.6829,108.6829,108.5814,108.6552,12442.0
2019-06-04 14:55:00,117.71,117.73,117.59,117.59,11308.0,108.646,108.6645,108.5352,108.5352,11308.0
2019-06-04 15:00:00,117.59,117.65,117.54,117.57,17004.0,108.5352,108.5906,108.4891,108.5168,17004.0
2019-06-04 15:05:00,117.56,117.62,117.56,117.6,16012.0,108.5076,108.5629,108.5076,108.5445,16012.0
2019-06-04 15:10:00,117.59,117.68,117.54,117.65,19141.0,108.5352,108.6183,108.4891,108.5906,19141.0
2019-06-04 15:15:00,117.65,117.65,117.55,117.58,15081.0,108.5906,108.5906,108.4983,108.526,15081.0
2019-06-04 15:20:00,117.59,117.65,117.51,117.55,24351.0,108.5352,108.5906,108.4614,108.4983,24351.0
2019-06-04 15:25:00,117.56,117.58,117.52,117.57,13040.0,108.5076,108.526,108.4706,108.5168,13040.0
2019-06-04 15:30:00,117.58,117.58,117.41,117.51,25924.0,108.526,108.526,108.3691,108.4614,25924.0
2019-06-04 15:35:00,117.51,117.57,117.44,117.56,25526.0,108.4614,108.5168,108.3968,108.5076,25526.0
2019-06-04 15:40:00,117.57,117.57,117.46,117.47,32185.0,108.5168,108.5168,108.4153,108.4245,32185.0
2019-06-04 15:45:00,117.46,117.62,117.44,117.59,35493.0,108.4153,108.5629,108.3968,108.5352,35493.0
2019-06-04 15:50:00,117.58,117.62,117.51,117.62,78238.0,108.526,108.5629,108.4614,108.5629,78238.0
2019-06-04 15:55:00,117.63,117.79,117.53,117.56,189864.0,108.5722,108.7198,108.4799,108.5076,189864.0
2019-06-05 09:30:00,118.03,118.19,117.04,117.64,82815.0,108.9414,109.089,108.0276,108.5814,82815.0
2019-06-05 09:35:00,117.6,118.17,117.45,118.11,23679.0,108.5445,109.0706,108.406,109.0152,23679.0
2019-06-05 09:40:00,118.11,118.28,117.9,118.07,56903.0,109.0152,109.1721,108.8214,108.9783,56903.0
2019-06-05 09:45:00,118.15,118.38,118.13,118.24,59265.0,109.0521,109.2644,109.0337,109.1352,59265.0
2019-06-05 09:50:00,118.28,118.29,117.86,118.01,27843.0,109.1721,109.1813,108.7845,108.9229,27843.0
2019-06-05 09:55:00,118.01,118.36,118.01,118.27,27382.0,108.9229,109.246,108.9229,109.1629,27382.0
2019-06-05 10:00:00,118.27,118.31,117.9,117.96,34743.0,109.1629,109.1998,108.8214,108.8768,34743.0
2019-06-05 10:05:00,117.97,118.04,117.82,117.86,36923.0,108.886,108.9506,108.7475,108.7845,36923.0
2019-06-05 10:10:00,117.87,118.05,117.84,117.88,39570.0,108.7937,108.9598,108.766,108.8029,39570.0
2019-06-05 10:15:00,117.85,117.89,117.63,117.8,33032.0,108.7752,108.8121,108.5722,108.7291,33032.0
2019-06-05 10:20:00,117.79,117.79,117.59,117.7,21804.0,108.7198,108.7198,108.5352,108.6368,21804.0
2019-06-05 10:25:00,117.71,117.73,117.55,117.66,24559.0,108.646,108.6645,108.4983,108.5999,24559.0
2019-06-05 10:30:00,117.69,117.85,117.63,117.66,29709.0,108.6275,108.7752,108.5722,108.5999,29709.0
2019-06-05 10:35:00,117.66,117.85,117.55,117.82,18020.0,108.5999,108.7752,108.4983,108.7475,18020.0
2019-06-05 10:40:00,117.8,117.81,117.6,117.76,16105.0,108.7291,108.7383,108.5445,108.6922,16105.0
2019-06-05 10:45:00,117.76,117.79,117.62,117.62,15673.0,108.6922,108.7198,108.5629,108.5629,15673.0
2019-06-05 10:50:00,117.61,117.61,117.3,117.43,29655.0,108.5537,108.5537,108.2676,108.3876,29655.0
2019-06-05 10:55:00,117.37,117.37,117.19,117.3,36493.0,108.3322,108.3322,108.166,108.2676,36493.0
2019-06-05 11:00:00,117.32,117.35,117.15,117.18,36502.0,108.286,108.3137,108.1291,108.1568,36502.0
2019-06-05 11:05:00,117.17,117.21,116.82,117.0,40889.0,108.1476,108.1845,107.8245,107.9907,40889.0
2019-06-05 11:10:00,117.0,117.11,116.93,116.94,29825.0,107.9907,108.0922,107.9261,107.9353,29825.0
2019-06-05 11:15:00,116.9,116.96,116.86,116.88,25562.0,107.8984,107.9538,107.8615,107.8799,25562.0
2019-06-05 11:20:00,116.88,117.1,116.87,116.95,28903.0,107.8799,108.083,107.8707,107.9445,28903.0
2019-06-05 11:25:00,116.95,117.15,116.94,117.11,27245.0,107.9445,108.1291,107.9353,108.0922,27245.0
2019-06-05 11:30:00,117.12,117.24,117.06,117.1,22804.0,108.1014,108.2122,108.0461,108.083,22804.0
2019-06-05 11:35:00,117.11,117.2,117.08,117.08,20633.0,108.0922,108.1753,108.0645,108.0645,20633.0
2019-06-05 11:40:00,117.06,117.07,116.74,116.74,26307.0,108.0461,108.0553,107.7507,107.7507,26307.0
2019-06-05 11:45:00,116.74,116.84,116.69,116.8,35069.0,107.7507,107.843,107.7045,107.8061,35069.0
2019-06-05 11:50:00,116.81,116.84,116.72,116.75,38020.0,107.8153,107.843,107.7322,107.7599,38020.0
2019-06-05 11:55:00,116.76,116.85,116.76,116.8,21878.0,107.7692,107.8522,107.7692,107.8061,21878.0
2019-06-05 12:00:00,116.79,116.96,116.78,116.86,27673.0,107.7968,107.9538,107.7876,107.8615,27673.0
2019-06-05 12:05:00,116.85,116.88,116.76,116.77,23687.0,107.8522,107.8799,107.7692,107.7784,23687.0
2019-06-05 12:10:00,116.78,116.83,116.68,116.71,31243.0,107.7876,107.8338,107.6953,107.723,31243.0
2019-06-05 12:15:00,116.71,116.81,116.53,116.68,55902.0,107.723,107.8153,107.5569,107.6953,55902.0
2019-06-05 12:20:00,116.68,116.74,116.64,116.68,24700.0,107.6953,107.7507,107.6584,107.6953,24700.0
2019-06-05 12:25:00,116.67,117.07,116.66,117.05,19753.0,107.6861,108.0553,107.6769,108.0368,19753.0
2019-06-05 12:30:00,117.08,117.11,116.9,116.9,24044.0,108.0645,108.0922,107.8984,107.8984,24044.0
2019-06-05 12:35:00,116.92,117.06,116.84,117.04,13550.0,107.9168,108.0461,107.843,108.0276,13550.0
2019-06-05 12:40:00,117.06,117.2,117.01,117.17,10757.0,108.0461,108.1753,107.9999,108.1476,10757.0
2019-06-05 12:45:00,117.17,117.3,117.14,117.22,16192.0,108.1476,108.2676,108.1199,108.1937,16192.0
2019-06-05 12:50:00,117.22,117.36,117.22,117.26,13867.0,108.1937,108.323,108.1937,108.2307,13867.0
2019-06-05 12:55:00,117.25,117.32,117.2,117.23,23720.0,108.2214,108.286,108.1753,108.203,23720.0
2019-06-05 13:00:00,117.23,117.31,117.16,117.23,17144.0,108.203,108.2768,108.1384,108.203,17144.0
2019-06-05 13:05:00,117.23,117.34,117.2,117.21,16906.0,108.203,108.3045,108.1753,108.1845,16906.0
2019-06-05 13:10:00,117.21,117.26,117.18,117.2,21158.0,108.1845,108.2307,108.1568,108.1753,21158.0
2019-06-05 13:15:00,117.2,117.2,117.06,117.09,17788.0,108.1753,108.1753,108.0461,108.0737,17788.0
2019-06-05 13:20:00,117.11,117.18,117.07,117.07,18805.0,108.0922,108.1568,108.0553,108.0553,18805.0
2019-06-05 13:25:00,117.09,117.13,117.02,117.13,18921.0,108.0737,108.1107,108.0091,108.1107,18921.0
2019-06-05 13:30:00,117.14,117.29,117.12,117.28,29074.0,108.1199,108.2583,108.1014,108.2491,29074.0
2019-06-05 13:35:00,117.28,117.28,117.08,117.09,30204.0,108.2491,108.2491,108.0645,108.0737,30204.0
2019-06-05 13:40:00,117.08,117.16,117.03,117.12,19991.0,108.0645,108.1384,108.0184,108.1014,19991.0
2019-06-05 13:45:00,117.13,117.2,117.12,117.19,21833.0,108.1107,108.1753,108.1014,108.166,21833.0
2019-06-05 13:50:00,117.18,117.27,117.16,117.21,36960.0,108.1568,108.2399,108.1384,108.1845,36960.0
2019-06-05 13:55:00,117.2,117.24,117.12,117.21,21202.0,108.1753,108.2122,108.1014,108.1845,21202.0
2019-06-05 14:00:00,117.21,117.22,117.09,117.15,24354.0,108.1845,108.1937,108.0737,108.1291,24354.0
2019-06-05 14:05:00,117.16,117.18,117.03,117.16,45472.0,108.1384,108.1568,108.0184,108.1384,45472.0
2019-06-05 14:10:00,117.18,117.32,117.15,117.26,18525.0,108.1568,108.286,108.1291,108.2307,18525.0
2019-06-05 14:15:00,117.26,117.41,117.25,117.39,21178.0,108.2307,108.3691,108.2214,108.3506,21178.0
2019-06-05 14:20:00,117.39,117.52,117.37,117.52,24893.0,108.3506,108.4706,108.3322,108.4706,24893.0
2019-06-05 14:25:00,117.53,117.58,117.46,117.51,27754.0,108.4799,108.526,108.4153,108.4614,27754.0
2019-06-05 14:30:00,117.51,117.63,117.51,117.58,27854.0,108.4614,108.5722,108.4614,108.526,27854.0
2019-06-05 14:35:00,117.59,117.85,117.58,117.71,35381.0,108.5352,108.7752,108.526,108.646,35381.0
2019-06-05 14:40:00,117.71,117.75,117.58,117.59,20288.0,108.646,108.6829,108.526,108.5352,20288.0
2019-06-05 14:45:00,117.59,117.61,117.48,117.53,39361.0,108.5352,108.5537,108.4337,108.4799,39361.0
2019-06-05 14:50:00,117.53,117.53,117.36,117.38,30077.0,108.4799,108.4799,108.323,108.3414,30077.0
2019-06-05 14:55:00,117.37,117.43,117.33,117.39,28652.0,108.3322,108.3876,108.2953,108.3506,28652.0
2019-06-05 15:00:00,117.39,117.42,117.34,117.37,44507.0,108.3506,108.3783,108.3045,108.3322,44507.0
2019-06-05 15:05:00,117.38,117.56,117.35,117.51,25887.0,108.3414,108.5076,108.3137,108.4614,25887.0
2019-06-05 15:10:00,117.51,117.64,117.47,117.6,28214.0,108.4614,108.5814,108.4245,108.5445,28214.0
2019-06-05 15:15:00,117.61,117.67,117.56,117.62,23894.0,108.5537,108.6091,108.5076,108.5629,23894.0
2019-06-05 15:20:00,117.61,117.61,117.42,117.44,59300.0,108.5537,108.5537,108.3783,108.3968,59300.0
2019-06-05 15:25:00,117.43,117.45,117.27,117.27,92447.0,108.3876,108.406,108.2399,108.2399,92447.0
2019-06-05 15:30:00,117.26,117.29,117.05,117.15,49387.0,108.2307,108.2583,108.0368,108.1291,49387.0
2019-06-05 15:35:00,117.17,117.19,116.97,117.04,73895.0,108.1476,108.166,107.963,108.0276,73895.0
2019-06-05 15:40:00,117.04,117.29,117.03,117.29,50515.0,108.0276,108.2583,108.0184,108.2583,50515.0
2019-06-05 15:45:00,117.29,117.33,117.15,117.16,55473.0,108.2583,108.2953,108.1291,108.1384,55473.0
2019-06-05 15:50:00,117.18,117.39,117.18,117.35,95387.0,108.1568,108.3506,108.1568,108.3137,95387.0
2019-06-05 15:55:00,117.38,117.39,116.88,117.06,268190.0,108.3414,108.3506,107.8799,108.0461,268190.0
2019-06-06 09:30:00,117.52,117.56,117.27,117.35,52083.0,108.4706,108.5076,108.2399,108.3137,52083.0
2019-06-06 09:35:00,117.42,117.45,117.27,117.3,11452.0,108.3783,108.406,108.2399,108.2676,11452.0
2019-06-06 09:40:00,117.28,117.69,117.27,117.5,15889.0,108.2491,108.6275,108.2399,108.4522,15889.0
2019-06-06 09:45:00,117.52,117.8,117.46,117.71,15623.0,108.4706,108.7291,108.4153,108.646,15623.0
2019-06-06 09:50:00,117.73,117.86,117.51,117.55,18348.0,108.6645,108.7845,108.4614,108.4983,18348.0
2019-06-06 09:55:00,117.58,117.99,117.58,117.9,19000.0,108.526,108.9044,108.526,108.8214,19000.0
2019-06-06 10:00:00,117.9,118.02,117.78,117.97,26954.0,108.8214,108.9321,108.7106,108.886,26954.0
2019-06-06 10:05:00,118.0,118.29,117.97,118.15,55652.0,108.9137,109.1813,108.886,109.0521,55652.0
2019-06-06 10:10:00,118.15,118.46,118.1,118.45,58255.0,109.0521,109.3383,109.006,109.329,58255.0
2019-06-06 10:15:00,118.46,118.62,118.38,118.45,31211.0,109.3383,109.4859,109.2644,109.329,31211.0
2019-06-06 10:20:00,118.48,118.69,118.41,118.65,41973.0,109.3567,109.5505,109.2921,109.5136,41973.0
2019-06-06 10:25:00,118.67,118.8,118.45,118.48,33859.0,109.5321,109.6521,109.329,109.3567,33859.0
2019-06-06 10:30:00,118.47,118.83,118.43,118.8,90228.0,109.3475,109.6798,109.3106,109.6521,90228.0
2019-06-06 10:35:00,118.8,118.88,118.55,118.88,75986.0,109.6521,109.7259,109.4213,109.7259,75986.0
2019-06-06 10:40:00,118.84,118.89,118.67,118.69,54083.0,109.689,109.7351,109.5321,109.5505,54083.0
2019-06-06 10:45:00,118.69,118.81,118.63,118.76,19196.0,109.5505,109.6613,109.4952,109.6152,19196.0
2019-06-06 10:50:00,118.78,118.88,118.71,118.79,40713.0,109.6336,109.7259,109.569,109.6428,40713.0
2019-06-06 10:55:00,118.79,118.81,118.63,118.7,21520.0,109.6428,109.6613,109.4952,109.5598,21520.0
2019-06-06 11:00:00,118.68,118.8,118.59,118.71,20681.0,109.5413,109.6521,109.4582,109.569,20681.0
2019-06-06 11:05:00,118.7,118.94,118.69,118.88,22098.0,109.5598,109.7813,109.5505,109.7259,22098.0
2019-06-06 11:10:00,118.87,118.88,118.64,118.73,21721.0,109.7167,109.7259,109.5044,109.5875,21721.0
2019-06-06 11:15:00,118.72,118.75,118.62,118.65,21188.0,109.5782,109.6059,109.4859,109.5136,21188.0
2019-06-06 11:20:00,118.65,118.73,118.53,118.59,18994.0,109.5136,109.5875,109.4029,109.4582,18994.0
2019-06-06 11:25:00,118.59,118.62,118.52,118.59,16303.0,109.4582,109.4859,109.3936,109.4582,16303.0
2019-06-06 11:30:00,118.59,118.65,118.52,118.59,19369.0,109.4582,109.5136,109.3936,109.4582,19369.0
2019-06-06 11:35:00,118.63,118.71,118.51,118.59,15519.0,109.4952,109.569,109.3844,109.4582,15519.0
2019-06-06 11:40:00,118.58,118.69,118.5,118.5,20939.0,109.449,109.5505,109.3752,109.3752,20939.0
2019-06-06 11:45:00,118.52,118.57,118.38,118.42,19806.0,109.3936,109.4398,109.2644,109.3013,19806.0
2019-06-06 11:50:00,118.44,118.53,118.39,118.45,19642.0,109.3198,109.4029,109.2736,109.329,19642.0
2019-06-06 11:55:00,118.44,118.5,118.43,118.45,20387.0,109.3198,109.3752,109.3106,109.329,20387.0
2019-06-06 12:00:00,118.47,118.5,118.43,118.47,17578.0,109.3475,109.3752,109.3106,109.3475,17578.0
2019-06-06 12:05:00,118.45,118.64,118.44,118.58,15826.0,109.329,109.5044,109.3198,109.449,15826.0
2019-06-06 12:10:00,118.56,118.61,118.53,118.61,16905.0,109.4306,109.4767,109.4029,109.4767,16905.0
2019-06-06 12:15:00,118.59,118.65,118.55,118.65,14693.0,109.4582,109.5136,109.4213,109.5136,14693.0
2019-06-06 12:20:00,118.63,118.66,118.54,118.54,16424.0,109.4952,109.5229,109.4121,109.4121,16424.0
2019-06-06 12:25:00,118.55,118.59,118.46,118.55,13753.0,109.4213,109.4582,109.3383,109.4213,13753.0
2019-06-06 12:30:00,118.56,118.7,118.51,118.65,10959.0,109.4306,109.5598,109.3844,109.5136,10959.0
2019-06-06 12:35:00,118.67,118.67,118.52,118.54,13328.0,109.5321,109.5321,109.3936,109.4121,13328.0
2019-06-06 12:40:00,118.53,118.62,118.46,118.62,56479.0,109.4029,109.4859,109.3383,109.4859,56479.0
2019-06-06 12:45:00,118.62,118.66,118.51,118.61,99614.0,109.4859,109.5229,109.3844,109.4767,99614.0
2019-06-06 12:50:00,118.6,118.61,118.45,118.54,16055.0,109.4675,109.4767,109.329,109.4121,16055.0
2019-06-06 12:55:00,118.53,118.63,118.53,118.62,14413.0,109.4029,109.4952,109.4029,109.4859,14413.0
2019-06-06 13:00:00,118.62,118.66,118.47,118.49,19305.0,109.4859,109.5229,109.3475,109.3659,19305.0
2019-06-06 13:05:00,118.49,118.55,118.45,118.47,16618.0,109.3659,109.4213,109.329,109.3475,16618.0
2019-06-06 13:10:00,118.47,118.47,118.41,118.44,20160.0,109.3475,109.3475,109.2921,109.3198,20160.0
2019-06-06 13:15:00,118.42,118.44,118.34,118.37,12578.0,109.3013,109.3198,109.2275,109.2552,12578.0
2019-06-06 13:20:00,118.38,118.39,118.26,118.32,16936.0,109.2644,109.2736,109.1537,109.209,16936.0
2019-06-06 13:25:00,118.32,118.37,118.3,118.37,20055.0,109.209,109.2552,109.1906,109.2552,20055.0
2019-06-06 13:30:00,118.39,118.43,118.3,118.3,59081.0,109.2736,109.3106,109.1906,109.1906,59081.0
2019-06-06 13:35:00,118.31,118.4,118.3,118.35,17205.0,109.1998,109.2829,109.1906,109.2367,17205.0
2019-06-06 13:40:00,118.33,118.55,118.3,118.54,73765.0,109.2183,109.4213,109.1906,109.4121,73765.0
2019-06-06 13:45:00,118.53,118.55,118.44,118.48,20852.0,109.4029,109.4213,109.3198,109.3567,20852.0
2019-06-06 13:50:00,118.48,118.48,118.37,118.41,29414.0,109.3567,109.3567,109.2552,109.2921,29414.0
2019-06-06 13:55:00,118.41,118.46,118.37,118.4,19051.0,109.2921,109.3383,109.2552,109.2829,19051.0
2019-06-06 14:00:00,118.4,118.41,118.24,118.27,13205.0,109.2829,109.2921,109.1352,109.1629,13205.0
2019-06-06 14:05:00,118.28,118.31,118.24,118.25,15871.0,109.1721,109.1998,109.1352,109.1444,15871.0
2019-06-06 14:10:00,118.26,118.32,118.25,118.32,19727.0,109.1537,109.209,109.1444,109.209,19727.0
2019-06-06 14:15:00,118.33,118.33,118.29,118.3,71862.0,109.2183,109.2183,109.1813,109.1906,71862.0
2019-06-06 14:20:00,118.31,118.42,118.21,118.24,28641.0,109.1998,109.3013,109.1075,109.1352,28641.0
2019-06-06 14:25:00,118.26,118.27,118.08,118.08,13590.0,109.1537,109.1629,108.9875,108.9875,13590.0
2019-06-06 14:30:00,118.1,118.22,118.03,118.14,28282.0,109.006,109.1167,108.9414,109.0429,28282.0
2019-06-06 14:35:00,118.15,118.19,118.04,118.11,10900.0,109.0521,109.089,108.9506,109.0152,10900.0
2019-06-06 14:40:00,118.11,118.23,118.04,118.2,16711.0,109.0152,109.126,108.9506,109.0983,16711.0
2019-06-06 14:45:00,118.21,118.22,118.03,118.03,11443.0,109.1075,109.1167,108.9414,108.9414,11443.0
2019-06-06 14:50:00,118.04,118.09,118.01,118.03,21190.0,108.9506,108.9967,108.9229,108.9414,21190.0
2019-06-06 14:55:00,118.03,118.04,117.95,117.98,17808.0,108.9414,108.9506,108.8675,108.8952,17808.0
2019-06-06 15:00:00,117.99,118.04,117.95,118.03,18533.0,108.9044,108.9506,108.8675,108.9414,18533.0
2019-06-06 15:05:00,118.02,118.17,118.02,118.1,16941.0,108.9321,109.0706,108.9321,109.006,16941.0
2019-06-06 15:10:00,118.11,118.11,117.98,118.03,18154.0,109.0152,109.0152,108.8952,108.9414,18154.0
2019-06-06 15:15:00,118.01,118.14,118.0,118.13,29585.0,108.9229,109.0429,108.9137,109.0337,29585.0
2019-06-06 15:20:00,118.15,118.2,118.11,118.15,27241.0,109.0521,109.0983,109.0152,109.0521,27241.0
2019-06-06 15:25:00,118.15,118.23,118.09,118.09,44337.0,109.0521,109.126,108.9967,108.9967,44337.0
2019-06-06 15:30:00,118.1,118.37,118.07,118.28,50451.0,109.006,109.2552,108.9783,109.1721,50451.0
2019-06-06 15:35:00,118.29,118.33,118.15,118.2,58651.0,109.1813,109.2183,109.0521,109.0983,58651.0
2019-06-06 15:40:00,118.2,118.2,117.99,118.02,50955.0,109.0983,109.0983,108.9044,108.9321,50955.0
2019-06-06 15:45:00,118.0,118.06,117.83,117.87,103259.0,108.9137,108.9691,108.7568,108.7937,103259.0
2019-06-06 15:50:00,117.88,117.91,117.6,117.69,139399.0,108.8029,108.8306,108.5445,108.6275,139399.0
2019-06-06 15:55:00,117.7,117.71,117.34,117.57,310469.0,108.6368,108.646,108.3045,108.5168,310469.0
2019-06-07 09:30:00,118.19,118.77,118.19,118.66,29734.0,109.089,109.6244,109.089,109.5229,29734.0
2019-06-07 09:35:00,118.56,118.56,118.3,118.48,25608.0,109.4306,109.4306,109.1906,109.3567,25608.0
2019-06-07 09:40:00,118.45,118.45,118.15,118.15,40136.0,109.329,109.329,109.0521,109.0521,40136.0
2019-06-07 09:45:00,118.11,118.14,117.89,118.04,24227.0,109.0152,109.0429,108.8121,108.9506,24227.0
2019-06-07 09:50:00,118.05,118.3,117.97,118.17,42526.0,108.9598,109.1906,108.886,109.0706,42526.0
2019-06-07 09:55:00,118.17,118.25,117.93,118.23,32383.0,109.0706,109.1444,108.8491,109.126,32383.0
2019-06-07 10:00:00,118.19,118.38,118.13,118.23,16743.0,109.089,109.2644,109.0337,109.126,16743.0
2019-06-07 10:05:00,118.29,118.39,118.23,118.35,19953.0,109.1813,109.2736,109.126,109.2367,19953.0
2019-06-07 10:10:00,118.34,118.34,118.16,118.16,21973.0,109.2275,109.2275,109.0614,109.0614,21973.0
2019-06-07 10:15:00,118.15,118.26,118.05,118.16,15398.0,109.0521,109.1537,108.9598,109.0614,15398.0
2019-06-07 10:20:00,118.15,118.15,118.0,118.14,20176.0,109.0521,109.0521,108.9137,109.0429,20176.0
2019-06-07 10:25:00,118.12,118.24,118.0,118.2,8972.0,109.0244,109.1352,108.9137,109.0983,8972.0
2019-06-07 10:30:00,118.22,118.47,118.16,118.42,12605.0,109.1167,109.3475,109.0614,109.3013,12605.0
2019-06-07 10:35:00,118.42,118.49,118.36,118.49,16507.0,109.3013,109.3659,109.246,109.3659,16507.0
2019-06-07 10:40:00,118.49,118.51,118.38,118.48,18134.0,109.3659,109.3844,109.2644,109.3567,18134.0
2019-06-07 10:45:00,118.47,118.68,118.46,118.5,31616.0,109.3475,109.5413,109.3383,109.3752,31616.0
2019-06-07 10:50:00,118.51,118.68,118.51,118.58,22028.0,109.3844,109.5413,109.3844,109.449,22028.0
2019-06-07 10:55:00,118.56,118.86,118.56,118.73,27199.0,109.4306,109.7075,109.4306,109.5875,27199.0
2019-06-07 11:00:00,118.73,118.79,118.67,118.67,14139.0,109.5875,109.6428,109.5321,109.5321,14139.0
2019-06-07 11:05:00,118.69,118.7,118.54,118.58,21968.0,109.5505,109.5598,109.4121,109.449,21968.0
2019-06-07 11:10:00,118.57,118.75,118.57,118.74,13034.0,109.4398,109.6059,109.4398,109.5967,13034.0
2019-06-07 11:15:00,118.74,118.77,118.68,118.75,14016.0,109.5967,109.6244,109.5413,109.6059,14016.0
2019-06-07 11:20:00,118.76,118.94,118.76,118.82,20887.0,109.6152,109.7813,109.6152,109.6705,20887.0
2019-06-07 11:25:00,118.82,118.84,118.7,118.75,12477.0,109.6705,109.689,109.5598,109.6059,12477.0
2019-06-07 11:30:00,118.74,118.79,118.58,118.74,29006.0,109.5967,109.6428,109.449,109.5967,29006.0
2019-06-07 11:35:00,118.77,118.84,118.61,118.62,7437.0,109.6244,109.689,109.4767,109.4859,7437.0
2019-06-07 11:40:00,118.6,118.65,118.56,118.64,12861.0,109.4675,109.5136,109.4306,109.5044,12861.0
2019-06-07 11:45:00,118.66,118.72,118.65,118.71,6247.0,109.5229,109.5782,109.5136,109.569,6247.0
2019-06-07 11:50:00,118.7,118.75,118.65,118.67,4842.0,109.5598,109.6059,109.5136,109.5321,4842.0
2019-06-07 11:55:00,118.67,118.72,118.62,118.72,51456.0,109.5321,109.5782,109.4859,109.5782,51456.0
2019-06-07 12:00:00,118.71,118.72,118.62,118.69,18490.0,109.569,109.5782,109.4859,109.5505,18490.0
2019-06-07 12:05:00,118.69,118.71,118.62,118.69,15921.0,109.5505,109.569,109.4859,109.5505,15921.0
2019-06-07 12:10:00,118.69,118.8,118.62,118.8,9056.0,109.5505,109.6521,109.4859,109.6521,9056.0
2019-06-07 12:15:00,118.8,118.8,118.63,118.65,9049.0,109.6521,109.6521,109.4952,109.5136,9049.0
2019-06-07 12:20:00,118.66,118.7,118.64,118.66,8059.0,109.5229,109.5598,109.5044,109.5229,8059.0
2019-06-07 12:25:00,118.65,118.75,118.63,118.75,13106.0,109.5136,109.6059,109.4952,109.6059,13106.0
2019-06-07 12:30:00,118.76,118.86,118.73,118.77,17843.0,109.6152,109.7075,109.5875,109.6244,17843.0
2019-06-07 12:35:00,118.77,118.78,118.67,118.69,17102.0,109.6244,109.6336,109.5321,109.5505,17102.0
2019-06-07 12:40:00,118.67,118.7,118.62,118.64,10870.0,109.5321,109.5598,109.4859,109.5044,10870.0
2019-06-07 12:45:00,118.67,118.7,118.6,118.61,25148.0,109.5321,109.5598,109.4675,109.4767,25148.0
2019-06-07 12:50:00,118.6,118.62,118.51,118.58,37708.0,109.4675,109.4859,109.3844,109.449,37708.0
2019-06-07 12:55:00,118.59,118.62,118.5,118.51,17011.0,109.4582,109.4859,109.3752,109.3844,17011.0
2019-06-07 13:00:00,118.49,118.53,118.47,118.47,12002.0,109.3659,109.4029,109.3475,109.3475,12002.0
2019-06-07 13:05:00,118.49,118.53,118.43,118.5,22663.0,109.3659,109.4029,109.3106,109.3752,22663.0
2019-06-07 13:10:00,118.5,118.55,118.45,118.49,33232.0,109.3752,109.4213,109.329,109.3659,33232.0
2019-06-07 13:15:00,118.5,118.53,118.45,118.51,21505.0,109.3752,109.4029,109.329,109.3844,21505.0
2019-06-07 13:20:00,118.5,118.55,118.37,118.42,33938.0,109.3752,109.4213,109.2552,109.3013,33938.0
2019-06-07 13:25:00,118.42,118.44,118.35,118.4,11169.0,109.3013,109.3198,109.2367,109.2829,11169.0
2019-06-07 13:30:00,118.41,118.57,118.41,118.55,42383.0,109.2921,109.4398,109.2921,109.4213,42383.0
2019-06-07 13:35:00,118.57,118.59,118.5,118.53,13449.0,109.4398,109.4582,109.3752,109.4029,13449.0
2019-06-07 13:40:00,118.54,118.62,118.54,118.6,19466.0,109.4121,109.4859,109.4121,109.4675,19466.0
2019-06-07 13:45:00,118.6,118.61,118.46,118.46,17063.0,109.4675,109.4767,109.3383,109.3383,17063.0
2019-06-07 13:50:00,118.45,118.49,118.43,118.45,7139.0,109.329,109.3659,109.3106,109.329,7139.0
2019-06-07 13:55:00,118.44,118.5,118.42,118.45,18352.0,109.3198,109.3752,109.3013,109.329,18352.0
2019-06-07 14:00:00,118.45,118.5,118.36,118.4,10316.0,109.329,109.3752,109.246,109.2829,10316.0
2019-06-07 14:05:00,118.4,118.43,118.34,118.43,13752.0,109.2829,109.3106,109.2275,109.3106,13752.0
2019-06-07 14:10:00,118.44,118.46,118.39,118.41,6692.0,109.3198,109.3383,109.2736,109.2921,6692.0
2019-06-07 14:15:00,118.4,118.45,118.36,118.38,9619.0,109.2829,109.329,109.246,109.2644,9619.0
2019-06-07 14:20:00,118.38,118.54,118.38,118.54,13900.0,109.2644,109.4121,109.2644,109.4121,13900.0
2019-06-07 14:25:00,118.54,118.56,118.43,118.49,18674.0,109.4121,109.4306,109.3106,109.3659,18674.0
2019-06-07 14:30:00,118.48,118.49,118.41,118.47,17457.0,109.3567,109.3659,109.2921,109.3475,17457.0
2019-06-07 14:35:00,118.46,118.53,118.44,118.53,25307.0,109.3383,109.4029,109.3198,109.4029,25307.0
2019-06-07 14:40:00,118.52,118.53,118.45,118.46,11960.0,109.3936,109.4029,109.329,109.3383,11960.0
2019-06-07 14:45:00,118.45,118.46,118.32,118.34,15509.0,109.329,109.3383,109.209,109.2275,15509.0
2019-06-07 14:50:00,118.33,118.43,118.29,118.36,14372.0,109.2183,109.3106,109.1813,109.246,14372.0
2019-06-07 14:55:00,118.34,118.35,118.28,118.33,13978.0,109.2275,109.2367,109.1721,109.2183,13978.0
2019-06-07 15:00:00,118.33,118.41,118.31,118.33,20004.0,109.2183,109.2921,109.1998,109.2183,20004.0
2019-06-07 15:05:00,118.3,118.32,118.24,118.28,13199.0,109.1906,109.209,109.1352,109.1721,13199.0
2019-06-07 15:10:00,118.28,118.41,118.26,118.39,23429.0,109.1721,109.2921,109.1537,109.2736,23429.0
2019-06-07 15:15:00,118.39,118.4,118.32,118.34,18777.0,109.2736,109.2829,109.209,109.2275,18777.0
2019-06-07 15:20:00,118.34,118.45,118.31,118.43,24378.0,109.2275,109.329,109.1998,109.3106,24378.0
2019-06-07 15:25:00,118.44,118.54,118.39,118.49,55569.0,109.3198,109.4121,109.2736,109.3659,55569.0
2019-06-07 15:30:00,118.48,118.53,118.4,118.51,37330.0,109.3567,109.4029,109.2829,109.3844,37330.0
2019-06-07 15:35:00,118.51,118.53,118.49,118.51,19871.0,109.3844,109.4029,109.3659,109.3844,19871.0
2019-06-07 15:40:00,118.51,118.68,118.51,118.57,30116.0,109.3844,109.5413,109.3844,109.4398,30116.0
2019-06-07 15:45:00,118.58,118.58,118.43,118.47,67107.0,109.449,109.449,109.3106,109.3475,67107.0
2019-06-07 15:50:00,118.48,118.52,118.29,118.33,95806.0,109.3567,109.3936,109.1813,109.2183,95806.0
2019-06-07 15:55:00,118.33,118.43,118.29,118.32,181670.0,109.2183,109.3106,109.1813,109.209,181670.0
2019-06-10 09:30:00,116.0,116.0,114.96,114.99,270336.0,107.0677,107.0677,106.1078,106.1355,270336.0
2019-06-10 09:35:00,115.02,115.55,114.86,115.23,161358.0,106.1631,106.6523,106.0155,106.357,161358.0
2019-06-10 09:40:00,115.21,115.23,114.75,115.13,129503.0,106.3385,106.357,105.9139,106.2647,129503.0
2019-06-10 09:45:00,115.06,115.27,114.95,115.04,48059.0,106.2001,106.3939,106.0985,106.1816,48059.0
2019-06-10 09:50:00,115.01,115.21,114.96,115.0,55318.0,106.1539,106.3385,106.1078,106.1447,55318.0
2019-06-10 09:55:00,115.0,115.07,114.61,114.71,129143.0,106.1447,106.2093,105.7847,105.877,129143.0
2019-06-10 10:00:00,114.7,114.79,114.26,114.28,135869.0,105.8678,105.9509,105.4617,105.4801,135869.0
2019-06-10 10:05:00,114.29,114.7,114.21,114.6,118389.0,105.4894,105.8678,105.4155,105.7755,118389.0
2019-06-10 10:10:00,114.6,114.7,114.2,114.33,162581.0,105.7755,105.8678,105.4063,105.5263,162581.0
2019-06-10 10:15:00,114.31,114.75,114.3,114.74,77282.0,105.5078,105.9139,105.4986,105.9047,77282.0
2019-06-10 10:20:00,114.73,114.96,114.7,114.87,50880.0,105.8955,106.1078,105.8678,106.0247,50880.0
2019-06-10 10:25:00,114.87,115.19,114.87,115.08,252185.0,106.0247,106.3201,106.0247,106.2185,252185.0
2019-06-10 10:30:00,115.09,115.32,115.09,115.16,49473.0,106.2278,106.44,106.2278,106.2924,49473.0
2019-06-10 10:35:00,115.15,115.44,115.14,115.43,37935.0,106.2831,106.5508,106.2739,106.5416,37935.0
2019-06-10 10:40:00,115.45,115.57,115.34,115.36,59965.0,106.56,106.6708,106.4585,106.477,59965.0
2019-06-10 10:45:00,115.37,115.42,115.09,115.11,25965.0,106.4862,106.5323,106.2278,106.2462,25965.0
2019-06-10 10:50:00,115.11,115.22,114.84,114.84,40769.0,106.2462,106.3477,105.997,105.997,40769.0
2019-06-10 10:55:00,114.86,115.08,114.86,115.03,33803.0,106.0155,106.2185,106.0155,106.1724,33803.0
2019-06-10 11:00:00,115.04,115.23,115.01,115.21,110810.0,106.1816,106.357,106.1539,106.3385,110810.0
2019-06-10 11:05:00,115.22,115.3,114.97,115.27,53762.0,106.3477,106.4216,106.117,106.3939,53762.0
2019-06-10 11:10:00,115.28,115.4,115.19,115.38,44298.0,106.4031,106.5139,106.3201,106.4954,44298.0
2019-06-10 11:15:00,115.34,115.34,114.94,114.98,45119.0,106.4585,106.4585,106.0893,106.1262,45119.0
2019-06-10 11:20:00,115.0,115.08,114.98,115.06,27893.0,106.1447,106.2185,106.1262,106.2001,27893.0
2019-06-10 11:25:00,115.07,115.11,114.97,114.98,110904.0,106.2093,106.2462,106.117,106.1262,110904.0
2019-06-10 11:30:00,114.98,115.14,114.92,115.02,42930.0,106.1262,106.2739,106.0708,106.1631,42930.0
2019-06-10 11:35:00,115.02,115.21,115.01,115.19,24530.0,106.1631,106.3385,106.1539,106.3201,24530.0
2019-06-10 11:40:00,115.2,115.33,115.12,115.27,24980.0,106.3293,106.4493,106.2554,106.3939,24980.0
2019-06-10 11:45:00,115.28,115.39,115.23,115.29,27067.0,106.4031,106.5047,106.357,106.4124,27067.0
2019-06-10 11:50:00,115.3,115.39,115.29,115.34,19924.0,106.4216,106.5047,106.4124,106.4585,19924.0
2019-06-10 11:55:00,115.33,115.36,115.24,115.28,22788.0,106.4493,106.477,106.3662,106.4031,22788.0
2019-06-10 12:00:00,115.28,115.37,115.24,115.36,24086.0,106.4031,106.4862,106.3662,106.477,24086.0
2019-06-10 12:05:00,115.34,115.5,115.32,115.49,30050.0,106.4585,106.6062,106.44,106.597,30050.0
2019-06-10 12:10:00,115.49,115.5,115.36,115.47,56357.0,106.597,106.6062,106.477,106.5785,56357.0
2019-06-10 12:15:00,115.47,115.7,115.45,115.51,134663.0,106.5785,106.7908,106.56,106.6154,134663.0
2019-06-10 12:20:00,115.52,115.66,115.52,115.65,34311.0,106.6246,106.7539,106.6246,106.7446,34311.0
2019-06-10 12:25:00,115.65,115.89,115.56,115.79,47206.0,106.7446,106.9662,106.6616,106.8739,47206.0
2019-06-10 12:30:00,115.78,115.81,115.72,115.75,26603.0,106.8646,106.8923,106.8092,106.8369,26603.0
2019-06-10 12:35:00,115.75,115.76,115.59,115.68,36905.0,106.8369,106.8462,106.6893,106.7723,36905.0
2019-06-10 12:40:00,115.65,115.8,115.65,115.77,47073.0,106.7446,106.8831,106.7446,106.8554,47073.0
2019-06-10 12:45:00,115.79,115.82,115.71,115.77,17702.0,106.8739,106.9015,106.8,106.8554,17702.0
2019-06-10 12:50:00,115.78,115.85,115.69,115.81,38648.0,106.8646,106.9292,106.7816,106.8923,38648.0
2019-06-10 12:55:00,115.81,115.85,115.76,115.76,32995.0,106.8923,106.9292,106.8462,106.8462,32995.0
2019-06-10 13:00:00,115.77,115.94,115.77,115.84,103281.0,106.8554,107.0123,106.8554,106.92,103281.0
2019-06-10 13:05:00,115.83,115.88,115.78,115.84,31866.0,106.9108,106.9569,106.8646,106.92,31866.0
2019-06-10 13:10:00,115.84,115.85,115.43,115.43,51713.0,106.92,106.9292,106.5416,106.5416,51713.0
2019-06-10 13:15:00,115.46,115.51,115.37,115.37,26722.0,106.5693,106.6154,106.4862,106.4862,26722.0
2019-06-10 13:20:00,115.38,115.42,115.29,115.36,24729.0,106.4954,106.5323,106.4124,106.477,24729.0
2019-06-10 13:25:00,115.36,115.59,115.35,115.57,66567.0,106.477,106.6893,106.4677,106.6708,66567.0
2019-06-10 13:30:00,115.57,115.61,115.43,115.45,20506.0,106.6708,106.7077,106.5416,106.56,20506.0
2019-06-10 13:35:00,115.46,115.55,115.38,115.55,42313.0,106.5693,106.6523,106.4954,106.6523,42313.0
2019-06-10 13:40:00,115.55,115.56,115.22,115.22,20530.0,106.6523,106.6616,106.3477,106.3477,20530.0
2019-06-10 13:45:00,115.23,115.4,115.22,115.35,22488.0,106.357,106.5139,106.3477,106.4677,22488.0
2019-06-10 13:50:00,115.34,115.36,115.13,115.21,29886.0,106.4585,106.477,106.2647,106.3385,29886.0
2019-06-10 13:55:00,115.2,115.28,115.16,115.16,19427.0,106.3293,106.4031,106.2924,106.2924,19427.0
2019-06-10 14:00:00,115.17,115.17,114.97,115.06,32241.0,106.3016,106.3016,106.117,106.2001,32241.0
2019-06-10 14:05:00,115.06,115.09,114.92,114.95,44976.0,106.2001,106.2278,106.0708,106.0985,44976.0
2019-06-10 14:10:00,114.95,114.95,114.78,114.8,31767.0,106.0985,106.0985,105.9416,105.9601,31767.0
2019-06-10 14:15:00,114.78,114.85,114.77,114.81,30534.0,105.9416,106.0062,105.9324,105.9693,30534.0
2019-06-10 14:20:00,114.82,114.85,114.77,114.81,27557.0,105.9785,106.0062,105.9324,105.9693,27557.0
2019-06-10 14:25:00,114.81,114.86,114.57,114.57,57822.0,105.9693,106.0155,105.7478,105.7478,57822.0
2019-06-10 14:30:00,114.56,114.59,114.44,114.54,66998.0,105.7386,105.7663,105.6278,105.7201,66998.0
2019-06-10 14:35:00,114.52,114.58,114.45,114.55,62718.0,105.7016,105.757,105.637,105.7293,62718.0
2019-06-10 14:40:00,114.55,114.6,114.45,114.47,83777.0,105.7293,105.7755,105.637,105.6555,83777.0
2019-06-10 14:45:00,114.46,114.57,114.43,114.48,159450.0,105.6463,105.7478,105.6186,105.6647,159450.0
2019-06-10 14:50:00,114.5,114.56,114.45,114.47,76301.0,105.6832,105.7386,105.637,105.6555,76301.0
2019-06-10 14:55:00,114.46,114.72,114.45,114.69,81362.0,105.6463,105.8862,105.637,105.8586,81362.0
2019-06-10 15:00:00,114.71,114.78,114.58,114.59,100815.0,105.877,105.9416,105.757,105.7663,100815.0
2019-06-10 15:05:00,114.6,114.71,114.59,114.7,150376.0,105.7755,105.877,105.7663,105.8678,150376.0
2019-06-10 15:10:00,114.69,114.69,114.59,114.62,291126.0,105.8586,105.8586,105.7663,105.7939,291126.0
2019-06-10 15:15:00,114.62,114.68,114.58,114.64,179831.0,105.7939,105.8493,105.757,105.8124,179831.0
2019-06-10 15:20:00,114.65,114.66,114.55,114.6,89026.0,105.8216,105.8309,105.7293,105.7755,89026.0
2019-06-10 15:25:00,114.6,114.62,114.54,114.59,150249.0,105.7755,105.7939,105.7201,105.7663,150249.0
2019-06-10 15:30:00,114.59,114.74,114.56,114.65,315198.0,105.7663,105.9047,105.7386,105.8216,315198.0
2019-06-10 15:35:00,114.66,114.66,114.32,114.32,147323.0,105.8309,105.8309,105.517,105.517,147323.0
2019-06-10 15:40:00,114.33,114.35,113.94,113.99,147847.0,105.5263,105.5447,105.1663,105.2125,147847.0
2019-06-10 15:45:00,114.0,114.11,113.9,113.91,128446.0,105.2217,105.3232,105.1294,105.1386,128446.0
2019-06-10 15:50:00,113.9,114.05,113.9,114.0,169975.0,105.1294,105.2678,105.1294,105.2217,169975.0
2019-06-10 15:55:00,114.0,114.09,113.88,113.89,354254.0,105.2217,105.3048,105.1109,105.1202,354254.0
2019-06-11 09:30:00,114.78,115.59,114.35,114.9,93266.0,105.9416,106.6893,105.5447,106.0524,93266.0
2019-06-11 09:35:00,114.9,115.0,114.47,114.66,84875.0,106.0524,106.1447,105.6555,105.8309,84875.0
2019-06-11 09:40:00,114.64,114.65,114.36,114.56,130798.0,105.8124,105.8216,105.554,105.7386,130798.0
2019-06-11 09:45:00,114.59,114.87,114.5,114.56,121407.0,105.7663,106.0247,105.6832,105.7386,121407.0
2019-06-11 09:50:00,114.53,114.65,114.29,114.54,34755.0,105.7109,105.8216,105.4894,105.7201,34755.0
2019-06-11 09:55:00,114.57,114.77,114.49,114.73,27133.0,105.7478,105.9324,105.674,105.8955,27133.0
2019-06-11 10:00:00,114.74,114.82,114.62,114.66,64382.0,105.9047,105.9785,105.7939,105.8309,64382.0
2019-06-11 10:05:00,114.67,114.67,114.23,114.42,44531.0,105.8401,105.8401,105.434,105.6093,44531.0
2019-06-11 10:10:00,114.41,114.57,114.39,114.56,27493.0,105.6001,105.7478,105.5817,105.7386,27493.0
2019-06-11 10:15:00,114.57,114.58,114.42,114.49,40483.0,105.7478,105.757,105.6093,105.674,40483.0
2019-06-11 10:20:00,114.48,114.5,114.3,114.31,15254.0,105.6647,105.6832,105.4986,105.5078,15254.0
2019-06-11 10:25:00,114.33,114.4,114.3,114.37,23541.0,105.5263,105.5909,105.4986,105.5632,23541.0
2019-06-11 10:30:00,114.35,114.47,114.34,114.39,19713.0,105.5447,105.6555,105.5355,105.5817,19713.0
2019-06-11 10:35:00,114.39,114.39,114.12,114.13,33102.0,105.5817,105.5817,105.3324,105.3417,33102.0
2019-06-11 10:40:00,114.11,114.19,114.0,114.05,20926.0,105.3232,105.3971,105.2217,105.2678,20926.0
2019-06-11 10:45:00,114.08,114.14,113.93,113.96,27560.0,105.2955,105.3509,105.1571,105.1848,27560.0
2019-06-11 10:50:00,113.96,113.97,113.55,113.68,54968.0,105.1848,105.194,104.8063,104.9263,54968.0
2019-06-11 10:55:00,113.66,113.74,113.47,113.62,41214.0,104.9079,104.9817,104.7325,104.8709,41214.0
2019-06-11 11:00:00,113.63,113.95,113.62,113.83,31952.0,104.8802,105.1755,104.8709,105.0648,31952.0
2019-06-11 11:05:00,113.83,113.85,113.68,113.69,21313.0,105.0648,105.0832,104.9263,104.9356,21313.0
2019-06-11 11:10:00,113.7,113.8,113.61,113.61,25261.0,104.9448,105.0371,104.8617,104.8617,25261.0
2019-06-11 11:15:00,113.6,113.62,113.28,113.45,43123.0,104.8525,104.8709,104.5571,104.714,43123.0
2019-06-11 11:20:00,113.47,113.47,113.35,113.44,28459.0,104.7325,104.7325,104.6217,104.7048,28459.0
2019-06-11 11:25:00,113.43,113.48,113.36,113.42,22560.0,104.6956,104.7417,104.631,104.6863,22560.0
2019-06-11 11:30:00,113.43,113.5,113.35,113.46,42408.0,104.6956,104.7602,104.6217,104.7233,42408.0
2019-06-11 11:35:00,113.46,113.56,113.42,113.53,34234.0,104.7233,104.8156,104.6863,104.7879,34234.0
2019-06-11 11:40:00,113.53,113.56,113.38,113.46,39525.0,104.7879,104.8156,104.6494,104.7233,39525.0
2019-06-11 11:45:00,113.45,113.53,113.24,113.33,25644.0,104.714,104.7879,104.5202,104.6033,25644.0
2019-06-11 11:50:00,113.33,113.43,113.29,113.42,29043.0,104.6033,104.6956,104.5664,104.6863,29043.0
2019-06-11 11:55:00,113.42,113.46,113.24,113.24,28532.0,104.6863,104.7233,104.5202,104.5202,28532.0
2019-06-11 12:00:00,113.22,113.33,113.1,113.21,37294.0,104.5017,104.6033,104.391,104.4925,37294.0
2019-06-11 12:05:00,113.19,113.21,113.01,113.07,17239.0,104.4741,104.4925,104.3079,104.3633,17239.0
2019-06-11 12:10:00,113.06,113.06,112.82,112.85,28767.0,104.3541,104.3541,104.1326,104.1602,28767.0
2019-06-11 12:15:00,112.84,112.85,112.59,112.63,41196.0,104.151,104.1602,103.9203,103.9572,41196.0
2019-06-11 12:20:00,112.63,112.74,112.63,112.66,25039.0,103.9572,104.0587,103.9572,103.9849,25039.0
2019-06-11 12:25:00,112.63,112.69,112.49,112.55,27931.0,103.9572,104.0126,103.828,103.8833,27931.0
2019-06-11 12:30:00,112.55,112.68,112.54,112.56,35117.0,103.8833,104.0033,103.8741,103.8926,35117.0
2019-06-11 12:35:00,112.52,112.57,112.43,112.5,27385.0,103.8557,103.9018,103.7726,103.8372,27385.0
2019-06-11 12:40:00,112.5,112.53,112.42,112.5,15340.0,103.8372,103.8649,103.7634,103.8372,15340.0
2019-06-11 12:45:00,112.5,112.51,112.16,112.18,32521.0,103.8372,103.8464,103.5234,103.5418,32521.0
2019-06-11 12:50:00,112.17,112.22,112.07,112.12,48697.0,103.5326,103.5788,103.4403,103.4865,48697.0
2019-06-11 12:55:00,112.11,112.19,112.02,112.04,25603.0,103.4772,103.5511,103.3942,103.4126,25603.0
2019-06-11 13:00:00,112.05,112.16,111.85,111.91,45059.0,103.4218,103.5234,103.2372,103.2926,45059.0
2019-06-11 13:05:00,111.92,112.27,111.88,112.15,142832.0,103.3019,103.6249,103.2649,103.5141,142832.0
2019-06-11 13:10:00,112.16,112.17,111.92,111.99,70070.0,103.5234,103.5326,103.3019,103.3665,70070.0
2019-06-11 13:15:00,111.98,112.04,111.87,111.98,48608.0,103.3572,103.4126,103.2557,103.3572,48608.0
2019-06-11 13:20:00,111.96,112.07,111.96,112.01,28829.0,103.3388,103.4403,103.3388,103.3849,28829.0
2019-06-11 13:25:00,112.03,112.07,111.96,112.03,40068.0,103.4034,103.4403,103.3388,103.4034,40068.0
2019-06-11 13:30:00,112.01,112.09,111.94,112.0,36820.0,103.3849,103.4588,103.3203,103.3757,36820.0
2019-06-11 13:35:00,112.0,112.05,111.93,112.0,23868.0,103.3757,103.4218,103.3111,103.3757,23868.0
2019-06-11 13:40:00,112.02,112.09,111.95,112.02,43809.0,103.3942,103.4588,103.3295,103.3942,43809.0
2019-06-11 13:45:00,112.02,112.04,111.98,112.02,61505.0,103.3942,103.4126,103.3572,103.3942,61505.0
2019-06-11 13:50:00,112.02,112.09,111.9,111.98,45426.0,103.3942,103.4588,103.2834,103.3572,45426.0
2019-06-11 13:55:00,112.0,112.16,111.93,112.04,49899.0,103.3757,103.5234,103.3111,103.4126,49899.0
2019-06-11 14:00:00,112.06,112.23,112.02,112.13,47609.0,103.4311,103.588,103.3942,103.4957,47609.0
2019-06-11 14:05:00,112.14,112.14,111.97,112.04,84413.0,103.5049,103.5049,103.348,103.4126,84413.0
2019-06-11 14:10:00,112.05,112.07,111.96,112.01,42097.0,103.4218,103.4403,103.3388,103.3849,42097.0
2019-06-11 14:15:00,112.01,112.06,111.91,112.03,35947.0,103.3849,103.4311,103.2926,103.4034,35947.0
2019-06-11 14:20:00,112.03,112.06,111.97,111.98,27722.0,103.4034,103.4311,103.348,103.3572,27722.0
2019-06-11 14:25:00,111.98,112.15,111.97,112.07,109090.0,103.3572,103.5141,103.348,103.4403,109090.0
2019-06-11 14:30:00,112.07,112.39,112.01,112.33,88791.0,103.4403,103.7357,103.3849,103.6803,88791.0
2019-06-11 14:35:00,112.31,112.35,112.24,112.29,29887.0,103.6618,103.6987,103.5972,103.6434,29887.0
2019-06-11 14:40:00,112.3,112.49,112.29,112.48,38940.0,103.6526,103.828,103.6434,103.8187,38940.0
2019-06-11 14:45:00,112.48,112.49,112.36,112.46,40017.0,103.8187,103.828,103.708,103.8003,40017.0
2019-06-11 14:50:00,112.46,112.48,112.31,112.39,52215.0,103.8003,103.8187,103.6618,103.7357,52215.0
2019-06-11 14:55:00,112.39,112.48,112.27,112.44,45306.0,103.7357,103.8187,103.6249,103.7818,45306.0
2019-06-11 15:00:00,112.43,112.48,112.02,112.15,141059.0,103.7726,103.8187,103.3942,103.5141,141059.0
2019-06-11 15:05:00,112.13,112.33,112.1,112.32,69533.0,103.4957,103.6803,103.468,103.6711,69533.0
2019-06-11 15:10:00,112.32,112.36,112.26,112.28,22323.0,103.6711,103.708,103.6157,103.6341,22323.0
2019-06-11 15:15:00,112.28,112.43,112.26,112.27,88638.0,103.6341,103.7726,103.6157,103.6249,88638.0
2019-06-11 15:20:00,112.26,112.35,112.26,112.32,45070.0,103.6157,103.6987,103.6157,103.6711,45070.0
2019-06-11 15:25:00,112.32,112.32,112.21,112.23,29985.0,103.6711,103.6711,103.5695,103.588,29985.0
2019-06-11 15:30:00,112.24,112.24,112.01,112.05,160916.0,103.5972,103.5972,103.3849,103.4218,160916.0
2019-06-11 15:35:00,112.06,112.1,111.97,111.99,122582.0,103.4311,103.468,103.348,103.3665,122582.0
2019-06-11 15:40:00,111.99,112.07,111.94,112.03,70718.0,103.3665,103.4403,103.3203,103.4034,70718.0
2019-06-11 15:45:00,112.03,112.07,111.99,112.02,125796.0,103.4034,103.4403,103.3665,103.3942,125796.0
2019-06-11 15:50:00,112.03,112.29,112.0,112.25,185472.0,103.4034,103.6434,103.3757,103.6064,185472.0
2019-06-11 15:55:00,112.25,112.32,111.95,112.19,337542.0,103.6064,103.6711,103.3295,103.5511,337542.0
2019-06-12 09:30:00,112.5,113.14,112.5,112.92,69142.0,103.8372,104.4279,103.8372,104.2248,69142.0
2019-06-12 09:35:00,113.03,113.9,112.99,113.9,47515.0,104.3264,105.1294,104.2895,105.1294,47515.0
2019-06-12 09:40:00,113.92,114.01,113.25,113.25,52010.0,105.1478,105.2309,104.5294,104.5294,52010.0
2019-06-12 09:45:00,113.36,113.55,113.06,113.48,35125.0,104.631,104.8063,104.3541,104.7417,35125.0
2019-06-12 09:50:00,113.51,113.51,113.33,113.37,58729.0,104.7694,104.7694,104.6033,104.6402,58729.0
2019-06-12 09:55:00,113.4,113.59,113.25,113.25,36542.0,104.6679,104.8433,104.5294,104.5294,36542.0
2019-06-12 10:00:00,113.28,113.62,113.21,113.55,43024.0,104.5571,104.8709,104.4925,104.8063,43024.0
2019-06-12 10:05:00,113.56,113.93,113.54,113.78,45194.0,104.8156,105.1571,104.7971,105.0186,45194.0
2019-06-12 10:10:00,113.75,114.0,113.72,113.95,32338.0,104.9909,105.2217,104.9632,105.1755,32338.0
2019-06-12 10:15:00,113.96,114.06,113.91,113.99,24199.0,105.1848,105.2771,105.1386,105.2125,24199.0
2019-06-12 10:20:00,113.97,114.43,113.97,114.43,68262.0,105.194,105.6186,105.194,105.6186,68262.0
2019-06-12 10:25:00,114.41,114.52,114.3,114.32,46339.0,105.6001,105.7016,105.4986,105.517,46339.0
2019-06-12 10:30:00,114.33,114.47,114.29,114.34,50654.0,105.5263,105.6555,105.4894,105.5355,50654.0
2019-06-12 10:35:00,114.34,114.47,114.22,114.39,43852.0,105.5355,105.6555,105.4247,105.5817,43852.0
2019-06-12 10:40:00,114.39,114.48,114.28,114.42,31103.0,105.5817,105.6647,105.4801,105.6093,31103.0
2019-06-12 10:45:00,114.44,114.44,114.28,114.28,31272.0,105.6278,105.6278,105.4801,105.4801,31272.0
2019-06-12 10:50:00,114.27,114.36,114.23,114.33,27392.0,105.4709,105.554,105.434,105.5263,27392.0
2019-06-12 10:55:00,114.32,114.6,114.31,114.56,23963.0,105.517,105.7755,105.5078,105.7386,23963.0
2019-06-12 11:00:00,114.56,114.78,114.56,114.71,67022.0,105.7386,105.9416,105.7386,105.877,67022.0
2019-06-12 11:05:00,114.74,114.74,114.43,114.53,30092.0,105.9047,105.9047,105.6186,105.7109,30092.0
2019-06-12 11:10:00,114.51,114.62,114.44,114.53,17295.0,105.6924,105.7939,105.6278,105.7109,17295.0
2019-06-12 11:15:00,114.48,114.57,114.4,114.57,18028.0,105.6647,105.7478,105.5909,105.7478,18028.0
2019-06-12 11:20:00,114.59,114.66,114.45,114.65,29203.0,105.7663,105.8309,105.637,105.8216,29203.0
2019-06-12 11:25:00,114.67,114.92,114.66,114.9,20812.0,105.8401,106.0708,105.8309,106.0524,20812.0
2019-06-12 11:30:00,114.88,114.96,114.76,114.83,17298.0,106.0339,106.1078,105.9232,105.9878,17298.0
2019-06-12 11:35:00,114.81,114.87,114.63,114.8,20053.0,105.9693,106.0247,105.8032,105.9601,20053.0
2019-06-12 11:40:00,114.8,114.8,114.61,114.62,27869.0,105.9601,105.9601,105.7847,105.7939,27869.0
2019-06-12 11:45:00,114.6,114.77,114.58,114.64,19085.0,105.7755,105.9324,105.757,105.8124,19085.0
2019-06-12 11:50:00,114.64,114.65,114.52,114.57,15353.0,105.8124,105.8216,105.7016,105.7478,15353.0
2019-06-12 11:55:00,114.59,114.69,114.59,114.66,19123.0,105.7663,105.8586,105.7663,105.8309,19123.0
2019-06-12 12:00:00,114.68,114.77,114.6,114.62,13190.0,105.8493,105.9324,105.7755,105.7939,13190.0
2019-06-12 12:05:00,114.6,114.78,114.58,114.6,19415.0,105.7755,105.9416,105.757,105.7755,19415.0
2019-06-12 12:10:00,114.6,114.71,114.59,114.62,25529.0,105.7755,105.877,105.7663,105.7939,25529.0
2019-06-12 12:15:00,114.63,114.75,114.63,114.73,8657.0,105.8032,105.9139,105.8032,105.8955,8657.0
2019-06-12 12:20:00,114.74,114.79,114.68,114.73,9201.0,105.9047,105.9509,105.8493,105.8955,9201.0
2019-06-12 12:25:00,114.75,114.89,114.74,114.87,10656.0,105.9139,106.0432,105.9047,106.0247,10656.0
2019-06-12 12:30:00,114.89,114.99,114.88,114.92,10907.0,106.0432,106.1355,106.0339,106.0708,10907.0
2019-06-12 12:35:00,114.9,114.99,114.86,114.94,9492.0,106.0524,106.1355,106.0155,106.0893,9492.0
2019-06-12 12:40:00,114.96,115.0,114.9,114.96,10435.0,106.1078,106.1447,106.0524,106.1078,10435.0
2019-06-12 12:45:00,114.96,115.01,114.9,114.93,20538.0,106.1078,106.1539,106.0524,106.0801,20538.0
2019-06-12 12:50:00,114.94,114.98,114.88,114.88,18218.0,106.0893,106.1262,106.0339,106.0339,18218.0
2019-06-12 12:55:00,114.91,114.99,114.87,114.94,21163.0,106.0616,106.1355,106.0247,106.0893,21163.0
2019-06-12 13:00:00,114.94,115.07,114.88,114.98,26697.0,106.0893,106.2093,106.0339,106.1262,26697.0
2019-06-12 13:05:00,114.99,115.07,114.99,115.03,18121.0,106.1355,106.2093,106.1355,106.1724,18121.0
2019-06-12 13:10:00,115.03,115.12,115.0,115.11,22708.0,106.1724,106.2554,106.1447,106.2462,22708.0
2019-06-12 13:15:00,115.1,115.42,115.08,115.36,140761.0,106.237,106.5323,106.2185,106.477,140761.0
2019-06-12 13:20:00,115.36,115.44,115.29,115.43,12446.0,106.477,106.5508,106.4124,106.5416,12446.0
2019-06-12 13:25:00,115.41,115.42,115.29,115.39,11555.0,106.5231,106.5323,106.4124,106.5047,11555.0
2019-06-12 13:30:00,115.39,115.39,115.1,115.1,17833.0,106.5047,106.5047,106.237,106.237,17833.0
2019-06-12 13:35:00,115.1,115.15,115.01,115.03,20424.0,106.237,106.2831,106.1539,106.1724,20424.0
2019-06-12 13:40:00,115.03,115.04,114.97,115.01,17693.0,106.1724,106.1816,106.117,106.1539,17693.0
2019-06-12 13:45:00,115.0,115.03,114.84,114.98,37766.0,106.1447,106.1724,105.997,106.1262,37766.0
2019-06-12 13:50:00,114.96,115.03,114.93,114.99,10328.0,106.1078,106.1724,106.0801,106.1355,10328.0
2019-06-12 13:55:00,115.0,115.05,114.94,115.0,19482.0,106.1447,106.1908,106.0893,106.1447,19482.0
2019-06-12 14:00:00,114.99,114.99,114.91,114.91,17008.0,106.1355,106.1355,106.0616,106.0616,17008.0
2019-06-12 14:05:00,114.91,114.93,114.83,114.85,25451.0,106.0616,106.0801,105.9878,106.0062,25451.0
2019-06-12 14:10:00,114.85,114.9,114.77,114.83,32106.0,106.0062,106.0524,105.9324,105.9878,32106.0
2019-06-12 14:15:00,114.83,114.86,114.7,114.81,29849.0,105.9878,106.0155,105.8678,105.9693,29849.0
2019-06-12 14:20:00,114.82,114.93,114.78,114.92,18772.0,105.9785,106.0801,105.9416,106.0708,18772.0
2019-06-12 14:25:00,114.91,115.02,114.9,115.01,66414.0,106.0616,106.1631,106.0524,106.1539,66414.0
2019-06-12 14:30:00,115.02,115.24,114.99,115.24,16143.0,106.1631,106.3662,106.1355,106.3662,16143.0
2019-06-12 14:35:00,115.24,115.31,115.12,115.15,21884.0,106.3662,106.4308,106.2554,106.2831,21884.0
2019-06-12 14:40:00,115.16,115.18,115.09,115.09,22546.0,106.2924,106.3108,106.2278,106.2278,22546.0
2019-06-12 14:45:00,115.1,115.1,114.97,115.0,26050.0,106.237,106.237,106.117,106.1447,26050.0
2019-06-12 14:50:00,115.01,115.08,114.99,115.02,20631.0,106.1539,106.2185,106.1355,106.1631,20631.0
2019-06-12 14:55:00,115.01,115.06,114.98,115.02,20159.0,106.1539,106.2001,106.1262,106.1631,20159.0
2019-06-12 15:00:00,115.0,115.08,115.0,115.08,25720.0,106.1447,106.2185,106.1447,106.2185,25720.0
2019-06-12 15:05:00,115.08,115.35,115.08,115.28,52380.0,106.2185,106.4677,106.2185,106.4031,52380.0
2019-06-12 15:10:00,115.27,115.29,115.19,115.26,33622.0,106.3939,106.4124,106.3201,106.3847,33622.0
2019-06-12 15:15:00,115.26,115.35,115.24,115.3,28398.0,106.3847,106.4677,106.3662,106.4216,28398.0
2019-06-12 15:20:00,115.3,115.34,115.22,115.29,42722.0,106.4216,106.4585,106.3477,106.4124,42722.0
2019-06-12 15:25:00,115.31,115.42,115.29,115.39,34532.0,106.4308,106.5323,106.4124,106.5047,34532.0
2019-06-12 15:30:00,115.37,115.37,115.29,115.33,37902.0,106.4862,106.4862,106.4124,106.4493,37902.0
2019-06-12 15:35:00,115.33,115.4,115.3,115.37,44546.0,106.4493,106.5139,106.4216,106.4862,44546.0
2019-06-12 15:40:00,115.38,115.5,115.37,115.45,45867.0,106.4954,106.6062,106.4862,106.56,45867.0
2019-06-12 15:45:00,115.44,115.45,115.23,115.31,71986.0,106.5508,106.56,106.357,106.4308,71986.0
2019-06-12 15:50:00,115.31,115.44,115.31,115.39,105448.0,106.4308,106.5508,106.4308,106.5047,105448.0
2019-06-12 15:55:00,115.4,115.42,115.05,115.23,331468.0,106.5139,106.5323,106.1908,106.357,331468.0
2019-06-13 09:30:00,115.4,115.4,114.67,114.67,55211.0,106.5139,106.5139,105.8401,105.8401,55211.0
2019-06-13 09:35:00,114.72,114.72,113.76,113.98,50748.0,105.8862,105.8862,105.0002,105.2032,50748.0
2019-06-13 09:40:00,113.98,114.25,113.9,114.17,42983.0,105.2032,105.4524,105.1294,105.3786,42983.0
2019-06-13 09:45:00,114.2,114.21,113.93,114.06,38151.0,105.4063,105.4155,105.1571,105.2771,38151.0
2019-06-13 09:50:00,114.06,114.37,114.06,114.26,22153.0,105.2771,105.5632,105.2771,105.4617,22153.0
2019-06-13 09:55:00,114.25,114.32,114.07,114.13,31998.0,105.4524,105.517,105.2863,105.3417,31998.0
2019-06-13 10:00:00,114.14,114.19,113.94,113.99,50611.0,105.3509,105.3971,105.1663,105.2125,50611.0
2019-06-13 10:05:00,113.99,114.1,113.85,113.88,20727.0,105.2125,105.314,105.0832,105.1109,20727.0
2019-06-13 10:10:00,113.87,114.12,113.81,114.05,19844.0,105.1017,105.3324,105.0463,105.2678,19844.0
2019-06-13 10:15:00,114.02,114.04,113.82,113.83,17801.0,105.2401,105.2586,105.0555,105.0648,17801.0
2019-06-13 10:20:00,113.86,113.87,113.59,113.68,30731.0,105.0925,105.1017,104.8433,104.9263,30731.0
2019-06-13 10:25:00,113.73,113.75,113.49,113.6,32865.0,104.9725,104.9909,104.751,104.8525,32865.0
2019-06-13 10:30:00,113.58,113.84,113.58,113.83,18675.0,104.834,105.074,104.834,105.0648,18675.0
2019-06-13 10:35:00,113.86,113.92,113.55,113.72,39765.0,105.0925,105.1478,104.8063,104.9632,39765.0
2019-06-13 10:40:00,113.68,113.68,113.43,113.47,20454.0,104.9263,104.9263,104.6956,104.7325,20454.0
2019-06-13 10:45:00,113.46,113.52,113.34,113.35,14191.0,104.7233,104.7786,104.6125,104.6217,14191.0
2019-06-13 10:50:00,113.35,113.51,113.31,113.48,28824.0,104.6217,104.7694,104.5848,104.7417,28824.0
2019-06-13 10:55:00,113.46,113.54,113.39,113.47,15005.0,104.7233,104.7971,104.6587,104.7325,15005.0
2019-06-13 11:00:00,113.48,113.52,113.41,113.51,14486.0,104.7417,104.7786,104.6771,104.7694,14486.0
2019-06-13 11:05:00,113.52,113.52,113.29,113.3,18729.0,104.7786,104.7786,104.5664,104.5756,18729.0
2019-06-13 11:10:00,113.28,113.32,113.2,113.26,16045.0,104.5571,104.594,104.4833,104.5387,16045.0
2019-06-13 11:15:00,113.26,113.3,113.19,113.25,16408.0,104.5387,104.5756,104.4741,104.5294,16408.0
2019-06-13 11:20:00,113.26,113.43,113.26,113.36,16362.0,104.5387,104.6956,104.5387,104.631,16362.0
2019-06-13 11:25:00,113.33,113.33,113.24,113.25,14533.0,104.6033,104.6033,104.5202,104.5294,14533.0
2019-06-13 11:30:00,113.24,113.29,113.16,113.19,37966.0,104.5202,104.5664,104.4464,104.4741,37966.0
2019-06-13 11:35:00,113.17,113.29,113.04,113.2,39512.0,104.4556,104.5664,104.3356,104.4833,39512.0
2019-06-13 11:40:00,113.21,113.24,113.03,113.05,15325.0,104.4925,104.5202,104.3264,104.3448,15325.0
2019-06-13 11:45:00,113.07,113.15,113.03,113.04,10691.0,104.3633,104.4371,104.3264,104.3356,10691.0
2019-06-13 11:50:00,113.05,113.05,112.93,113.01,27115.0,104.3448,104.3448,104.2341,104.3079,27115.0
2019-06-13 11:55:00,113.03,113.03,112.87,112.95,17795.0,104.3264,104.3264,104.1787,104.2525,17795.0
2019-06-13 12:00:00,112.92,112.95,112.82,112.84,16305.0,104.2248,104.2525,104.1326,104.151,16305.0
2019-06-13 12:05:00,112.84,113.09,112.84,113.02,34551.0,104.151,104.3818,104.151,104.3171,34551.0
2019-06-13 12:10:00,113.0,113.13,112.99,113.13,38756.0,104.2987,104.4187,104.2895,104.4187,38756.0
2019-06-13 12:15:00,113.15,113.22,113.14,113.21,25163.0,104.4371,104.5017,104.4279,104.4925,25163.0
2019-06-13 12:20:00,113.23,113.24,113.14,113.19,9122.0,104.511,104.5202,104.4279,104.4741,9122.0
2019-06-13 12:25:00,113.19,113.26,113.05,113.06,18154.0,104.4741,104.5387,104.3448,104.3541,18154.0
2019-06-13 12:30:00,113.06,113.12,112.96,113.11,14328.0,104.3541,104.4094,104.2618,104.4002,14328.0
2019-06-13 12:35:00,113.14,113.18,113.08,113.1,15934.0,104.4279,104.4648,104.3725,104.391,15934.0
2019-06-13 12:40:00,113.11,113.16,113.04,113.16,21620.0,104.4002,104.4464,104.3356,104.4464,21620.0
2019-06-13 12:45:00,113.18,113.18,112.99,112.99,45579.0,104.4648,104.4648,104.2895,104.2895,45579.0
2019-06-13 12:50:00,113.0,113.16,112.94,113.16,40774.0,104.2987,104.4464,104.2433,104.4464,40774.0
2019-06-13 12:55:00,113.2,113.2,112.98,113.01,13098.0,104.4833,104.4833,104.2802,104.3079,13098.0
2019-06-13 13:00:00,112.99,113.15,112.99,113.03,11522.0,104.2895,104.4371,104.2895,104.3264,11522.0
2019-06-13 13:05:00,113.03,113.08,113.0,113.02,8454.0,104.3264,104.3725,104.2987,104.3171,8454.0
2019-06-13 13:10:00,113.05,113.1,112.95,112.96,11849.0,104.3448,104.391,104.2525,104.2618,11849.0
2019-06-13 13:15:00,112.99,113.03,112.96,113.0,12439.0,104.2895,104.3264,104.2618,104.2987,12439.0
2019-06-13 13:20:00,113.0,113.06,112.98,112.98,7756.0,104.2987,104.3541,104.2802,104.2802,7756.0
2019-06-13 13:25:00,113.0,113.05,112.92,112.93,16080.0,104.2987,104.3448,104.2248,104.2341,16080.0
2019-06-13 13:30:00,112.97,113.03,112.88,112.88,16546.0,104.271,104.3264,104.1879,104.1879,16546.0
2019-06-13 13:35:00,112.87,112.9,112.77,112.84,20273.0,104.1787,104.2064,104.0864,104.151,20273.0
2019-06-13 13:40:00,112.81,112.87,112.74,112.78,42192.0,104.1233,104.1787,104.0587,104.0956,42192.0
2019-06-13 13:45:00,112.76,112.79,112.74,112.74,19701.0,104.0772,104.1049,104.0587,104.0587,19701.0
2019-06-13 13:50:00,112.74,112.74,112.56,112.68,20436.0,104.0587,104.0587,103.8926,104.0033,20436.0
2019-06-13 13:55:00,112.68,112.68,112.53,112.53,15485.0,104.0033,104.0033,103.8649,103.8649,15485.0
2019-06-13 14:00:00,112.55,112.8,112.54,112.8,16763.0,103.8833,104.1141,103.8741,104.1141,16763.0
2019-06-13 14:05:00,112.8,112.8,112.63,112.71,20899.0,104.1141,104.1141,103.9572,104.031,20899.0
2019-06-13 14:10:00,112.73,112.79,112.68,112.74,16317.0,104.0495,104.1049,104.0033,104.0587,16317.0
2019-06-13 14:15:00,112.72,112.74,112.55,112.63,36244.0,104.0403,104.0587,103.8833,103.9572,36244.0
2019-06-13 14:20:00,112.65,112.84,112.62,112.79,30425.0,103.9756,104.151,103.948,104.1049,30425.0
2019-06-13 14:25:00,112.76,112.93,112.71,112.93,13052.0,104.0772,104.2341,104.031,104.2341,13052.0
2019-06-13 14:30:00,112.9,112.98,112.84,112.84,15025.0,104.2064,104.2802,104.151,104.151,15025.0
2019-06-13 14:35:00,112.84,112.84,112.73,112.76,12863.0,104.151,104.151,104.0495,104.0772,12863.0
2019-06-13 14:40:00,112.74,112.79,112.63,112.77,35149.0,104.0587,104.1049,103.9572,104.0864,35149.0
2019-06-13 14:45:00,112.76,112.76,112.5,112.6,89795.0,104.0772,104.0772,103.8372,103.9295,89795.0
2019-06-13 14:50:00,112.59,112.68,112.52,112.57,27408.0,103.9203,104.0033,103.8557,103.9018,27408.0
2019-06-13 14:55:00,112.59,112.6,112.4,112.4,24261.0,103.9203,103.9295,103.7449,103.7449,24261.0
2019-06-13 15:00:00,112.42,112.44,112.18,112.28,41295.0,103.7634,103.7818,103.5418,103.6341,41295.0
2019-06-13 15:05:00,112.27,112.27,112.09,112.1,37768.0,103.6249,103.6249,103.4588,103.468,37768.0
2019-06-13 15:10:00,112.09,112.15,111.95,112.02,38484.0,103.4588,103.5141,103.3295,103.3942,38484.0
2019-06-13 15:15:00,112.0,112.01,111.82,111.87,46580.0,103.3757,103.3849,103.2096,103.2557,46580.0
2019-06-13 15:20:00,111.87,111.97,111.84,111.97,40362.0,103.2557,103.348,103.228,103.348,40362.0
2019-06-13 15:25:00,112.0,112.01,111.91,111.92,53781.0,103.3757,103.3849,103.2926,103.3019,53781.0
2019-06-13 15:30:00,111.91,111.97,111.77,111.81,135021.0,103.2926,103.348,103.1634,103.2003,135021.0
2019-06-13 15:35:00,111.81,111.81,111.68,111.76,107061.0,103.2003,103.2003,103.0803,103.1542,107061.0
2019-06-13 15:40:00,111.76,111.76,111.44,111.45,103050.0,103.1542,103.1542,102.8588,102.868,103050.0
2019-06-13 15:45:00,111.47,111.51,111.15,111.17,165754.0,102.8865,102.9234,102.5911,102.6096,165754.0
2019-06-13 15:50:00,111.16,111.17,110.86,111.02,276522.0,102.6004,102.6096,102.3235,102.4712,276522.0
2019-06-13 15:55:00,111.0,111.81,110.61,111.75,1011894.0,102.4527,103.2003,102.0927,103.1449,1011894.0
2019-06-14 09:30:00,112.13,112.2,111.64,111.77,75492.0,103.4957,103.5603,103.0434,103.1634,75492.0
2019-06-14 09:35:00,111.82,112.07,111.76,111.95,82805.0,103.2096,103.4403,103.1542,103.3295,82805.0
2019-06-14 09:40:00,111.89,112.02,111.18,111.18,76467.0,103.2742,103.3942,102.6188,102.6188,76467.0
2019-06-14 09:45:00,111.17,111.57,111.02,111.02,44623.0,102.6096,102.9788,102.4712,102.4712,44623.0
2019-06-14 09:50:00,111.06,111.48,111.01,111.25,32976.0,102.5081,102.8957,102.4619,102.6834,32976.0
2019-06-14 09:55:00,111.26,112.0,111.26,111.87,61510.0,102.6927,103.3757,102.6927,103.2557,61510.0
2019-06-14 10:00:00,111.93,112.0,111.7,111.86,27631.0,103.3111,103.3757,103.0988,103.2465,27631.0
2019-06-14 10:05:00,111.82,112.0,111.78,111.91,52219.0,103.2096,103.3757,103.1726,103.2926,52219.0
2019-06-14 10:10:00,111.93,112.04,111.89,112.0,39860.0,103.3111,103.4126,103.2742,103.3757,39860.0
2019-06-14 10:15:00,112.01,112.07,111.91,111.99,50080.0,103.3849,103.4403,103.2926,103.3665,50080.0
2019-06-14 10:20:00,111.99,112.23,111.96,112.04,45912.0,103.3665,103.588,103.3388,103.4126,45912.0
2019-06-14 10:25:00,112.06,112.14,111.98,112.03,22789.0,103.4311,103.5049,103.3572,103.4034,22789.0
2019-06-14 10:30:00,112.04,112.23,111.97,112.08,29106.0,103.4126,103.588,103.348,103.4495,29106.0
2019-06-14 10:35:00,112.06,112.06,111.8,111.87,27019.0,103.4311,103.4311,103.1911,103.2557,27019.0
2019-06-14 10:40:00,111.9,111.98,111.76,111.92,19016.0,103.2834,103.3572,103.1542,103.3019,19016.0
2019-06-14 10:45:00,111.91,111.91,111.79,111.82,27770.0,103.2926,103.2926,103.1819,103.2096,27770.0
2019-06-14 10:50:00,111.84,111.95,111.79,111.84,23918.0,103.228,103.3295,103.1819,103.228,23918.0
2019-06-14 10:55:00,111.82,111.94,111.73,111.86,24909.0,103.2096,103.3203,103.1265,103.2465,24909.0
2019-06-14 11:00:00,111.85,111.85,111.71,111.72,29373.0,103.2372,103.2372,103.108,103.1173,29373.0
2019-06-14 11:05:00,111.71,111.73,111.51,111.56,33013.0,103.108,103.1265,102.9234,102.9696,33013.0
2019-06-14 11:10:00,111.55,111.55,111.27,111.29,24093.0,102.9603,102.9603,102.7019,102.7204,24093.0
2019-06-14 11:15:00,111.28,111.4,111.18,111.32,59118.0,102.7111,102.8219,102.6188,102.7481,59118.0
2019-06-14 11:20:00,111.32,111.44,111.21,111.22,25320.0,102.7481,102.8588,102.6465,102.6558,25320.0
2019-06-14 11:25:00,111.23,111.39,111.14,111.39,17597.0,102.665,102.8127,102.5819,102.8127,17597.0
2019-06-14 11:30:00,111.41,111.56,111.4,111.56,13372.0,102.8311,102.9696,102.8219,102.9696,13372.0
2019-06-14 11:35:00,111.54,111.55,111.37,111.47,10720.0,102.9511,102.9603,102.7942,102.8865,10720.0
2019-06-14 11:40:00,111.48,111.55,111.43,111.45,11501.0,102.8957,102.9603,102.8496,102.868,11501.0
2019-06-14 11:45:00,111.45,111.52,111.41,111.51,15738.0,102.868,102.9327,102.8311,102.9234,15738.0
2019-06-14 11:50:00,111.52,111.56,111.39,111.46,16374.0,102.9327,102.9696,102.8127,102.8773,16374.0
2019-06-14 11:55:00,111.47,111.57,111.45,111.51,16581.0,102.8865,102.9788,102.868,102.9234,16581.0
2019-06-14 12:00:00,111.48,111.52,111.45,111.5,12575.0,102.8957,102.9327,102.868,102.9142,12575.0
2019-06-14 12:05:00,111.48,111.58,111.48,111.48,16576.0,102.8957,102.988,102.8957,102.8957,16576.0
2019-06-14 12:10:00,111.48,111.57,111.48,111.54,11606.0,102.8957,102.9788,102.8957,102.9511,11606.0
2019-06-14 12:15:00,111.57,111.58,111.53,111.54,9566.0,102.9788,102.988,102.9419,102.9511,9566.0
2019-06-14 12:20:00,111.54,111.58,111.5,111.52,24884.0,102.9511,102.988,102.9142,102.9327,24884.0
2019-06-14 12:25:00,111.53,111.59,111.51,111.57,24415.0,102.9419,102.9973,102.9234,102.9788,24415.0
2019-06-14 12:30:00,111.57,111.79,111.57,111.69,19792.0,102.9788,103.1819,102.9788,103.0896,19792.0
2019-06-14 12:35:00,111.67,111.72,111.61,111.69,7540.0,103.0711,103.1173,103.0157,103.0896,7540.0
2019-06-14 12:40:00,111.7,111.76,111.65,111.66,7634.0,103.0988,103.1542,103.0526,103.0619,7634.0
2019-06-14 12:45:00,111.67,111.7,111.62,111.67,8810.0,103.0711,103.0988,103.025,103.0711,8810.0
2019-06-14 12:50:00,111.68,111.7,111.59,111.61,11779.0,103.0803,103.0988,102.9973,103.0157,11779.0
2019-06-14 12:55:00,111.63,111.68,111.56,111.58,11831.0,103.0342,103.0803,102.9696,102.988,11831.0
2019-06-14 13:00:00,111.57,111.61,111.57,111.61,10671.0,102.9788,103.0157,102.9788,103.0157,10671.0
2019-06-14 13:05:00,111.59,111.63,111.57,111.63,11394.0,102.9973,103.0342,102.9788,103.0342,11394.0
2019-06-14 13:10:00,111.63,111.64,111.55,111.55,11094.0,103.0342,103.0434,102.9603,102.9603,11094.0
2019-06-14 13:15:00,111.57,111.62,111.56,111.59,8351.0,102.9788,103.025,102.9696,102.9973,8351.0
2019-06-14 13:20:00,111.6,111.69,111.57,111.68,12954.0,103.0065,103.0896,102.9788,103.0803,12954.0
2019-06-14 13:25:00,111.68,111.71,111.62,111.67,13331.0,103.0803,103.108,103.025,103.0711,13331.0
2019-06-14 13:30:00,111.68,111.72,111.66,111.69,8823.0,103.0803,103.1173,103.0619,103.0896,8823.0
2019-06-14 13:35:00,111.68,111.71,111.64,111.7,9237.0,103.0803,103.108,103.0434,103.0988,9237.0
2019-06-14 13:40:00,111.7,111.71,111.63,111.64,7852.0,103.0988,103.108,103.0342,103.0434,7852.0
2019-06-14 13:45:00,111.64,111.65,111.58,111.65,7813.0,103.0434,103.0526,102.988,103.0526,7813.0
2019-06-14 13:50:00,111.66,111.72,111.64,111.69,11098.0,103.0619,103.1173,103.0434,103.0896,11098.0
2019-06-14 13:55:00,111.7,111.71,111.65,111.7,13142.0,103.0988,103.108,103.0526,103.0988,13142.0
2019-06-14 14:00:00,111.7,111.83,111.68,111.78,18181.0,103.0988,103.2188,103.0803,103.1726,18181.0
2019-06-14 14:05:00,111.78,111.79,111.65,111.73,16159.0,103.1726,103.1819,103.0526,103.1265,16159.0
2019-06-14 14:10:00,111.72,111.83,111.72,111.83,14929.0,103.1173,103.2188,103.1173,103.2188,14929.0
2019-06-14 14:15:00,111.84,111.99,111.8,111.95,11771.0,103.228,103.3665,103.1911,103.3295,11771.0
2019-06-14 14:20:00,111.95,111.98,111.87,111.89,15004.0,103.3295,103.3572,103.2557,103.2742,15004.0
2019-06-14 14:25:00,111.88,111.95,111.84,111.93,14600.0,103.2649,103.3295,103.228,103.3111,14600.0
2019-06-14 14:30:00,111.98,112.04,111.91,112.04,24161.0,103.3572,103.4126,103.2926,103.4126,24161.0
2019-06-14 14:35:00,112.05,112.09,112.02,112.04,16681.0,103.4218,103.4588,103.3942,103.4126,16681.0
2019-06-14 14:40:00,112.06,112.06,111.94,111.99,15307.0,103.4311,103.4311,103.3203,103.3665,15307.0
2019-06-14 14:45:00,112.02,112.03,111.95,111.99,11625.0,103.3942,103.4034,103.3295,103.3665,11625.0
2019-06-14 14:50:00,111.98,111.99,111.89,111.91,17256.0,103.3572,103.3665,103.2742,103.2926,17256.0
2019-06-14 14:55:00,111.91,111.99,111.88,111.94,16050.0,103.2926,103.3665,103.2649,103.3203,16050.0
2019-06-14 15:00:00,111.9,111.94,111.83,111.93,22303.0,103.2834,103.3203,103.2188,103.3111,22303.0
2019-06-14 15:05:00,111.95,112.03,111.92,112.02,15147.0,103.3295,103.4034,103.3019,103.3942,15147.0
2019-06-14 15:10:00,112.02,112.09,111.99,112.09,29813.0,103.3942,103.4588,103.3665,103.4588,29813.0
2019-06-14 15:15:00,112.08,112.09,112.02,112.02,24674.0,103.4495,103.4588,103.3942,103.3942,24674.0
2019-06-14 15:20:00,112.05,112.24,112.05,112.2,26499.0,103.4218,103.5972,103.4218,103.5603,26499.0
2019-06-14 15:25:00,112.22,112.22,112.08,112.13,33863.0,103.5788,103.5788,103.4495,103.4957,33863.0
2019-06-14 15:30:00,112.13,112.16,112.1,112.13,44968.0,103.4957,103.5234,103.468,103.4957,44968.0
2019-06-14 15:35:00,112.14,112.25,112.06,112.09,64535.0,103.5049,103.6064,103.4311,103.4588,64535.0
2019-06-14 15:40:00,112.08,112.08,111.95,111.98,35963.0,103.4495,103.4495,103.3295,103.3572,35963.0
2019-06-14 15:45:00,111.98,112.01,111.94,111.96,34159.0,103.3572,103.3849,103.3203,103.3388,34159.0
2019-06-14 15:50:00,111.96,112.16,111.94,112.08,74556.0,103.3388,103.5234,103.3203,103.4495,74556.0
2019-06-14 15:55:00,112.07,112.09,111.66,111.73,269423.0,103.4403,103.4588,103.0619,103.1265,269423.0
2019-06-17 09:30:00,111.64,112.36,111.34,112.07,46056.0,103.0434,103.708,102.7665,103.4403,46056.0
2019-06-17 09:35:00,112.12,112.13,111.82,111.93,15842.0,103.4865,103.4957,103.2096,103.3111,15842.0
2019-06-17 09:40:00,111.94,112.11,111.83,111.95,16262.0,103.3203,103.4772,103.2188,103.3295,16262.0
2019-06-17 09:45:00,111.95,112.06,111.89,111.93,27842.0,103.3295,103.4311,103.2742,103.3111,27842.0
2019-06-17 09:50:00,111.93,112.1,111.9,112.01,14647.0,103.3111,103.468,103.2834,103.3849,14647.0
2019-06-17 09:55:00,112.02,112.11,111.94,111.94,16319.0,103.3942,103.4772,103.3203,103.3203,16319.0
2019-06-17 10:00:00,111.92,111.96,111.78,111.87,32755.0,103.3019,103.3388,103.1726,103.2557,32755.0
2019-06-17 10:05:00,111.88,112.01,111.88,111.93,21976.0,103.2649,103.3849,103.2649,103.3111,21976.0
2019-06-17 10:10:00,111.92,112.1,111.9,112.04,19877.0,103.3019,103.468,103.2834,103.4126,19877.0
2019-06-17 10:15:00,112.06,112.23,112.03,112.21,19210.0,103.4311,103.588,103.4034,103.5695,19210.0
2019-06-17 10:20:00,112.2,112.46,112.18,112.41,25311.0,103.5603,103.8003,103.5418,103.7541,25311.0
2019-06-17 10:25:00,112.39,112.44,112.31,112.37,13817.0,103.7357,103.7818,103.6618,103.7172,13817.0
2019-06-17 10:30:00,112.38,112.44,112.33,112.4,13884.0,103.7264,103.7818,103.6803,103.7449,13884.0
2019-06-17 10:35:00,112.41,112.48,112.37,112.37,32194.0,103.7541,103.8187,103.7172,103.7172,32194.0
2019-06-17 10:40:00,112.37,112.43,112.27,112.28,14982.0,103.7172,103.7726,103.6249,103.6341,14982.0
2019-06-17 10:45:00,112.29,112.3,112.21,112.26,13737.0,103.6434,103.6526,103.5695,103.6157,13737.0
2019-06-17 10:50:00,112.25,112.5,112.23,112.5,18152.0,103.6064,103.8372,103.588,103.8372,18152.0
2019-06-17 10:55:00,112.48,112.62,112.48,112.5,29780.0,103.8187,103.948,103.8187,103.8372,29780.0
2019-06-17 11:00:00,112.49,112.67,112.47,112.59,18918.0,103.828,103.9941,103.8095,103.9203,18918.0
2019-06-17 11:05:00,112.59,112.6,112.52,112.57,16053.0,103.9203,103.9295,103.8557,103.9018,16053.0
2019-06-17 11:10:00,112.54,112.62,112.5,112.57,14276.0,103.8741,103.948,103.8372,103.9018,14276.0
2019-06-17 11:15:00,112.57,112.68,112.56,112.65,18742.0,103.9018,104.0033,103.8926,103.9756,18742.0
2019-06-17 11:20:00,112.64,112.66,112.58,112.58,17768.0,103.9664,103.9849,103.911,103.911,17768.0
2019-06-17 11:25:00,112.58,112.58,112.39,112.49,19063.0,103.911,103.911,103.7357,103.828,19063.0
2019-06-17 11:30:00,112.47,112.47,112.33,112.36,21333.0,103.8095,103.8095,103.6803,103.708,21333.0
2019-06-17 11:35:00,112.35,112.5,112.35,112.49,46777.0,103.6987,103.8372,103.6987,103.828,46777.0
2019-06-17 11:40:00,112.48,112.49,112.36,112.36,13577.0,103.8187,103.828,103.708,103.708,13577.0
2019-06-17 11:45:00,112.35,112.4,112.32,112.37,12960.0,103.6987,103.7449,103.6711,103.7172,12960.0
2019-06-17 11:50:00,112.35,112.39,112.29,112.3,6344.0,103.6987,103.7357,103.6434,103.6526,6344.0
2019-06-17 11:55:00,112.29,112.35,112.28,112.31,11878.0,103.6434,103.6987,103.6341,103.6618,11878.0
2019-06-17 12:00:00,112.3,112.35,112.26,112.29,17885.0,103.6526,103.6987,103.6157,103.6434,17885.0
2019-06-17 12:05:00,112.28,112.41,112.28,112.32,29107.0,103.6341,103.7541,103.6341,103.6711,29107.0
2019-06-17 12:10:00,112.34,112.35,112.28,112.29,7805.0,103.6895,103.6987,103.6341,103.6434,7805.0
2019-06-17 12:15:00,112.32,112.32,112.25,112.32,11555.0,103.6711,103.6711,103.6064,103.6711,11555.0
2019-06-17 12:20:00,112.33,112.33,112.19,112.26,17200.0,103.6803,103.6803,103.5511,103.6157,17200.0
2019-06-17 12:25:00,112.27,112.28,112.19,112.22,13015.0,103.6249,103.6341,103.5511,103.5788,13015.0
2019-06-17 12:30:00,112.21,112.34,112.21,112.34,6765.0,103.5695,103.6895,103.5695,103.6895,6765.0
2019-06-17 12:35:00,112.31,112.44,112.3,112.44,9013.0,103.6618,103.7818,103.6526,103.7818,9013.0
2019-06-17 12:40:00,112.46,112.48,112.37,112.44,18905.0,103.8003,103.8187,103.7172,103.7818,18905.0
2019-06-17 12:45:00,112.41,112.45,112.37,112.42,8075.0,103.7541,103.791,103.7172,103.7634,8075.0
2019-06-17 12:50:00,112.42,112.48,112.4,112.47,17318.0,103.7634,103.8187,103.7449,103.8095,17318.0
2019-06-17 12:55:00,112.46,112.52,112.4,112.49,21279.0,103.8003,103.8557,103.7449,103.828,21279.0
2019-06-17 13:00:00,112.5,112.53,112.35,112.35,37631.0,103.8372,103.8649,103.6987,103.6987,37631.0
2019-06-17 13:05:00,112.37,112.41,112.33,112.34,7469.0,103.7172,103.7541,103.6803,103.6895,7469.0
2019-06-17 13:10:00,112.34,112.38,112.27,112.3,15330.0,103.6895,103.7264,103.6249,103.6526,15330.0
2019-06-17 13:15:00,112.32,112.36,112.25,112.35,24964.0,103.6711,103.708,103.6064,103.6987,24964.0
2019-06-17 13:20:00,112.35,112.38,112.27,112.36,43740.0,103.6987,103.7264,103.6249,103.708,43740.0
2019-06-17 13:25:00,112.35,112.35,112.21,112.26,43523.0,103.6987,103.6987,103.5695,103.6157,43523.0
2019-06-17 13:30:00,112.29,112.33,112.25,112.31,21793.0,103.6434,103.6803,103.6064,103.6618,21793.0
2019-06-17 13:35:00,112.32,112.4,112.31,112.36,52782.0,103.6711,103.7449,103.6618,103.708,52782.0
2019-06-17 13:40:00,112.35,112.41,112.32,112.35,10965.0,103.6987,103.7541,103.6711,103.6987,10965.0
2019-06-17 13:45:00,112.35,112.51,112.35,112.51,5330.0,103.6987,103.8464,103.6987,103.8464,5330.0
2019-06-17 13:50:00,112.52,112.57,112.5,112.55,6607.0,103.8557,103.9018,103.8372,103.8833,6607.0
2019-06-17 13:55:00,112.55,112.57,112.49,112.52,10907.0,103.8833,103.9018,103.828,103.8557,10907.0
2019-06-17 14:00:00,112.5,112.66,112.5,112.64,89364.0,103.8372,103.9849,103.8372,103.9664,89364.0
2019-06-17 14:05:00,112.64,112.64,112.53,112.56,10263.0,103.9664,103.9664,103.8649,103.8926,10263.0
2019-06-17 14:10:00,112.57,112.63,112.54,112.62,10327.0,103.9018,103.9572,103.8741,103.948,10327.0
2019-06-17 14:15:00,112.61,112.82,112.61,112.8,16852.0,103.9387,104.1326,103.9387,104.1141,16852.0
2019-06-17 14:20:00,112.81,112.88,112.78,112.88,11201.0,104.1233,104.1879,104.0956,104.1879,11201.0
2019-06-17 14:25:00,112.88,112.93,112.76,112.76,14403.0,104.1879,104.2341,104.0772,104.0772,14403.0
2019-06-17 14:30:00,112.75,112.81,112.65,112.68,14146.0,104.0679,104.1233,103.9756,104.0033,14146.0
2019-06-17 14:35:00,112.68,112.78,112.66,112.76,11091.0,104.0033,104.0956,103.9849,104.0772,11091.0
2019-06-17 14:40:00,112.77,112.84,112.76,112.8,18095.0,104.0864,104.151,104.0772,104.1141,18095.0
2019-06-17 14:45:00,112.8,112.88,112.8,112.88,11954.0,104.1141,104.1879,104.1141,104.1879,11954.0
2019-06-17 14:50:00,112.88,112.92,112.86,112.87,11507.0,104.1879,104.2248,104.1695,104.1787,11507.0
2019-06-17 14:55:00,112.9,112.9,112.8,112.9,12778.0,104.2064,104.2064,104.1141,104.2064,12778.0
2019-06-17 15:00:00,112.9,112.98,112.88,112.95,25445.0,104.2064,104.2802,104.1879,104.2525,25445.0
2019-06-17 15:05:00,112.94,113.02,112.92,113.0,19477.0,104.2433,104.3171,104.2248,104.2987,19477.0
2019-06-17 15:10:00,113.01,113.07,112.99,113.03,20695.0,104.3079,104.3633,104.2895,104.3264,20695.0
2019-06-17 15:15:00,113.03,113.12,113.02,113.1,15389.0,104.3264,104.4094,104.3171,104.391,15389.0
2019-06-17 15:20:00,113.1,113.15,113.07,113.15,18379.0,104.391,104.4371,104.3633,104.4371,18379.0
2019-06-17 15:25:00,113.16,113.25,113.14,113.25,20055.0,104.4464,104.5294,104.4279,104.5294,20055.0
2019-06-17 15:30:00,113.25,113.25,113.09,113.14,34819.0,104.5294,104.5294,104.3818,104.4279,34819.0
2019-06-17 15:35:00,113.14,113.16,113.05,113.1,34359.0,104.4279,104.4464,104.3448,104.391,34359.0
2019-06-17 15:40:00,113.11,113.21,113.09,113.21,32141.0,104.4002,104.4925,104.3818,104.4925,32141.0
2019-06-17 15:45:00,113.21,113.3,113.18,113.24,38223.0,104.4925,104.5756,104.4648,104.5202,38223.0
2019-06-17 15:50:00,113.24,113.25,113.12,113.18,58190.0,104.5202,104.5294,104.4094,104.4648,58190.0
2019-06-17 15:55:00,113.19,113.42,113.16,113.4,266123.0,104.4741,104.6863,104.4464,104.6679,266123.0
2019-06-18 09:30:00,113.65,113.8,113.22,113.41,56005.0,104.8986,105.0371,104.5017,104.6771,56005.0
2019-06-18 09:35:00,113.44,113.65,113.43,113.59,27500.0,104.7048,104.8986,104.6956,104.8433,27500.0
2019-06-18 09:40:00,113.62,113.74,113.38,113.57,66355.0,104.8709,104.9817,104.6494,104.8248,66355.0
2019-06-18 09:45:00,113.56,113.88,113.54,113.81,23617.0,104.8156,105.1109,104.7971,105.0463,23617.0
2019-06-18 09:50:00,113.88,113.97,113.81,113.95,21471.0,105.1109,105.194,105.0463,105.1755,21471.0
2019-06-18 09:55:00,113.92,113.92,113.66,113.86,28498.0,105.1478,105.1478,104.9079,105.0925,28498.0
2019-06-18 10:00:00,113.87,114.08,113.87,114.02,32140.0,105.1017,105.2955,105.1017,105.2401,32140.0
2019-06-18 10:05:00,114.04,114.09,113.89,113.89,21841.0,105.2586,105.3048,105.1202,105.1202,21841.0
2019-06-18 10:10:00,113.88,113.94,113.84,113.89,15806.0,105.1109,105.1663,105.074,105.1202,15806.0
2019-06-18 10:15:00,113.89,113.93,113.8,113.84,12511.0,105.1202,105.1571,105.0371,105.074,12511.0
2019-06-18 10:20:00,113.82,113.89,113.77,113.82,27733.0,105.0555,105.1202,105.0094,105.0555,27733.0
2019-06-18 10:25:00,113.81,113.92,113.76,113.89,9996.0,105.0463,105.1478,105.0002,105.1202,9996.0
2019-06-18 10:30:00,113.88,113.93,113.77,113.78,14431.0,105.1109,105.1571,105.0094,105.0186,14431.0
2019-06-18 10:35:00,113.78,113.8,113.69,113.78,15326.0,105.0186,105.0371,104.9356,105.0186,15326.0
2019-06-18 10:40:00,113.79,113.82,113.68,113.73,37201.0,105.0279,105.0555,104.9263,104.9725,37201.0
2019-06-18 10:45:00,113.74,113.78,113.64,113.74,56090.0,104.9817,105.0186,104.8894,104.9817,56090.0
2019-06-18 10:50:00,113.76,113.77,113.58,113.69,47521.0,105.0002,105.0094,104.834,104.9356,47521.0
2019-06-18 10:55:00,113.69,113.81,113.67,113.73,23614.0,104.9356,105.0463,104.9171,104.9725,23614.0
2019-06-18 11:00:00,113.71,113.81,113.62,113.62,17867.0,104.954,105.0463,104.8709,104.8709,17867.0
2019-06-18 11:05:00,113.61,113.72,113.57,113.64,11509.0,104.8617,104.9632,104.8248,104.8894,11509.0
2019-06-18 11:10:00,113.65,113.83,113.62,113.82,10053.0,104.8986,105.0648,104.8709,105.0555,10053.0
2019-06-18 11:15:00,113.82,113.91,113.78,113.83,15141.0,105.0555,105.1386,105.0186,105.0648,15141.0
2019-06-18 11:20:00,113.83,113.89,113.7,113.76,21027.0,105.0648,105.1202,104.9448,105.0002,21027.0
2019-06-18 11:25:00,113.76,113.96,113.76,113.92,17849.0,105.0002,105.1848,105.0002,105.1478,17849.0
2019-06-18 11:30:00,113.89,113.89,113.71,113.86,13318.0,105.1202,105.1202,104.954,105.0925,13318.0
2019-06-18 11:35:00,113.86,113.94,113.84,113.9,10921.0,105.0925,105.1663,105.074,105.1294,10921.0
2019-06-18 11:40:00,113.94,114.04,113.88,114.03,11321.0,105.1663,105.2586,105.1109,105.2494,11321.0
2019-06-18 11:45:00,114.02,114.13,114.01,114.04,18334.0,105.2401,105.3417,105.2309,105.2586,18334.0
2019-06-18 11:50:00,114.06,114.35,114.05,114.16,79724.0,105.2771,105.5447,105.2678,105.3694,79724.0
2019-06-18 11:55:00,114.17,114.28,114.17,114.21,9264.0,105.3786,105.4801,105.3786,105.4155,9264.0
2019-06-18 12:00:00,114.23,114.29,114.21,114.28,13225.0,105.434,105.4894,105.4155,105.4801,13225.0
2019-06-18 12:05:00,114.3,114.36,114.29,114.32,10228.0,105.4986,105.554,105.4894,105.517,10228.0
2019-06-18 12:10:00,114.33,114.48,114.31,114.43,33865.0,105.5263,105.6647,105.5078,105.6186,33865.0
2019-06-18 12:15:00,114.43,114.54,114.35,114.37,23860.0,105.6186,105.7201,105.5447,105.5632,23860.0
2019-06-18 12:20:00,114.37,114.46,114.34,114.42,10211.0,105.5632,105.6463,105.5355,105.6093,10211.0
2019-06-18 12:25:00,114.42,114.58,114.39,114.58,10518.0,105.6093,105.757,105.5817,105.757,10518.0
2019-06-18 12:30:00,114.56,114.59,114.5,114.53,6983.0,105.7386,105.7663,105.6832,105.7109,6983.0
2019-06-18 12:35:00,114.55,114.55,114.43,114.48,10467.0,105.7293,105.7293,105.6186,105.6647,10467.0
2019-06-18 12:40:00,114.48,114.52,114.46,114.48,11886.0,105.6647,105.7016,105.6463,105.6647,11886.0
2019-06-18 12:45:00,114.48,114.5,114.42,114.46,14602.0,105.6647,105.6832,105.6093,105.6463,14602.0
2019-06-18 12:50:00,114.45,114.61,114.41,114.57,18389.0,105.637,105.7847,105.6001,105.7478,18389.0
2019-06-18 12:55:00,114.59,114.78,114.58,114.67,28806.0,105.7663,105.9416,105.757,105.8401,28806.0
2019-06-18 13:00:00,114.63,114.65,114.54,114.54,6718.0,105.8032,105.8216,105.7201,105.7201,6718.0
2019-06-18 13:05:00,114.52,114.6,114.48,114.6,8839.0,105.7016,105.7755,105.6647,105.7755,8839.0
2019-06-18 13:10:00,114.6,114.83,114.6,114.76,11001.0,105.7755,105.9878,105.7755,105.9232,11001.0
2019-06-18 13:15:00,114.76,114.81,114.68,114.7,7000.0,105.9232,105.9693,105.8493,105.8678,7000.0
2019-06-18 13:20:00,114.68,114.71,114.66,114.68,6090.0,105.8493,105.877,105.8309,105.8493,6090.0
2019-06-18 13:25:00,114.66,114.69,114.62,114.65,10038.0,105.8309,105.8586,105.7939,105.8216,10038.0
2019-06-18 13:30:00,114.66,114.68,114.55,114.55,8439.0,105.8309,105.8493,105.7293,105.7293,8439.0
2019-06-18 13:35:00,114.55,114.64,114.55,114.6,17312.0,105.7293,105.8124,105.7293,105.7755,17312.0
2019-06-18 13:40:00,114.6,114.61,114.51,114.51,7767.0,105.7755,105.7847,105.6924,105.6924,7767.0
2019-06-18 13:45:00,114.51,114.57,114.5,114.52,6299.0,105.6924,105.7478,105.6832,105.7016,6299.0
2019-06-18 13:50:00,114.54,114.58,114.53,114.56,7596.0,105.7201,105.757,105.7109,105.7386,7596.0
2019-06-18 13:55:00,114.57,114.57,114.45,114.46,8629.0,105.7478,105.7478,105.637,105.6463,8629.0
2019-06-18 14:00:00,114.47,114.54,114.42,114.48,16033.0,105.6555,105.7201,105.6093,105.6647,16033.0
2019-06-18 14:05:00,114.49,114.53,114.49,114.51,14663.0,105.674,105.7109,105.674,105.6924,14663.0
2019-06-18 14:10:00,114.5,114.52,114.38,114.4,17332.0,105.6832,105.7016,105.5724,105.5909,17332.0
2019-06-18 14:15:00,114.41,114.48,114.39,114.46,10815.0,105.6001,105.6647,105.5817,105.6463,10815.0
2019-06-18 14:20:00,114.46,114.5,114.44,114.48,11446.0,105.6463,105.6832,105.6278,105.6647,11446.0
2019-06-18 14:25:00,114.5,114.53,114.42,114.44,10506.0,105.6832,105.7109,105.6093,105.6278,10506.0
2019-06-18 14:30:00,114.45,114.49,114.43,114.44,9796.0,105.637,105.674,105.6186,105.6278,9796.0
2019-06-18 14:35:00,114.45,114.46,114.41,114.42,7466.0,105.637,105.6463,105.6001,105.6093,7466.0
2019-06-18 14:40:00,114.41,114.41,114.29,114.33,17874.0,105.6001,105.6001,105.4894,105.5263,17874.0
2019-06-18 14:45:00,114.33,114.42,114.28,114.41,40563.0,105.5263,105.6093,105.4801,105.6001,40563.0
2019-06-18 14:50:00,114.41,114.48,114.3,114.3,21202.0,105.6001,105.6647,105.4986,105.4986,21202.0
2019-06-18 14:55:00,114.28,114.38,114.24,114.29,21804.0,105.4801,105.5724,105.4432,105.4894,21804.0
2019-06-18 15:00:00,114.27,114.33,114.23,114.31,14383.0,105.4709,105.5263,105.434,105.5078,14383.0
2019-06-18 15:05:00,114.31,114.35,114.25,114.31,27749.0,105.5078,105.5447,105.4524,105.5078,27749.0
2019-06-18 15:10:00,114.31,114.35,114.29,114.34,29233.0,105.5078,105.5447,105.4894,105.5355,29233.0
2019-06-18 15:15:00,114.32,114.47,114.3,114.46,37696.0,105.517,105.6555,105.4986,105.6463,37696.0
2019-06-18 15:20:00,114.46,114.49,114.42,114.49,20992.0,105.6463,105.674,105.6093,105.674,20992.0
2019-06-18 15:25:00,114.48,114.48,114.4,114.46,12401.0,105.6647,105.6647,105.5909,105.6463,12401.0
2019-06-18 15:30:00,114.45,114.45,114.28,114.32,21288.0,105.637,105.637,105.4801,105.517,21288.0
2019-06-18 15:35:00,114.33,114.4,114.32,114.36,34568.0,105.5263,105.5909,105.517,105.554,34568.0
2019-06-18 15:40:00,114.36,114.46,114.34,114.39,37123.0,105.554,105.6463,105.5355,105.5817,37123.0
2019-06-18 15:45:00,114.39,114.41,114.35,114.39,37341.0,105.5817,105.6001,105.5447,105.5817,37341.0
2019-06-18 15:50:00,114.38,114.56,114.34,114.56,140270.0,105.5724,105.7386,105.5355,105.7386,140270.0
2019-06-18 15:55:00,114.53,114.66,114.45,114.64,227113.0,105.7109,105.8309,105.637,105.8124,227113.0
2019-06-19 09:30:00,115.02,115.14,114.5,114.62,54146.0,106.1631,106.2739,105.6832,105.7939,54146.0
2019-06-19 09:35:00,114.72,115.49,114.6,115.41,19109.0,105.8862,106.597,105.7755,106.5231,19109.0
2019-06-19 09:40:00,115.37,115.64,115.17,115.64,31330.0,106.4862,106.7354,106.3016,106.7354,31330.0
2019-06-19 09:45:00,115.58,115.89,115.58,115.73,62025.0,106.68,106.9662,106.68,106.8185,62025.0
2019-06-19 09:50:00,115.72,115.92,115.72,115.81,79766.0,106.8092,106.9938,106.8092,106.8923,79766.0
2019-06-19 09:55:00,115.84,115.98,115.81,115.96,52872.0,106.92,107.0492,106.8923,107.0308,52872.0
2019-06-19 10:00:00,115.98,115.99,115.82,115.85,41881.0,107.0492,107.0585,106.9015,106.9292,41881.0
2019-06-19 10:05:00,115.86,115.94,115.82,115.84,105272.0,106.9385,107.0123,106.9015,106.92,105272.0
2019-06-19 10:10:00,115.84,115.91,115.75,115.76,34373.0,106.92,106.9846,106.8369,106.8462,34373.0
2019-06-19 10:15:00,115.74,115.76,115.5,115.67,19960.0,106.8277,106.8462,106.6062,106.7631,19960.0
2019-06-19 10:20:00,115.66,115.73,115.55,115.67,22821.0,106.7539,106.8185,106.6523,106.7631,22821.0
2019-06-19 10:25:00,115.67,115.69,115.4,115.48,24014.0,106.7631,106.7816,106.5139,106.5877,24014.0
2019-06-19 10:30:00,115.46,115.51,115.31,115.34,57818.0,106.5693,106.6154,106.4308,106.4585,57818.0
2019-06-19 10:35:00,115.32,115.43,115.18,115.2,14411.0,106.44,106.5416,106.3108,106.3293,14411.0
2019-06-19 10:40:00,115.2,115.33,115.17,115.28,17236.0,106.3293,106.4493,106.3016,106.4031,17236.0
2019-06-19 10:45:00,115.28,115.34,115.24,115.28,8506.0,106.4031,106.4585,106.3662,106.4031,8506.0
2019-06-19 10:50:00,115.28,115.32,115.23,115.29,30001.0,106.4031,106.44,106.357,106.4124,30001.0
2019-06-19 10:55:00,115.28,115.32,115.23,115.27,39891.0,106.4031,106.44,106.357,106.3939,39891.0
2019-06-19 11:00:00,115.28,115.33,115.22,115.22,43068.0,106.4031,106.4493,106.3477,106.3477,43068.0
2019-06-19 11:05:00,115.22,115.25,115.07,115.09,16141.0,106.3477,106.3754,106.2093,106.2278,16141.0
2019-06-19 11:10:00,115.11,115.13,115.02,115.04,12534.0,106.2462,106.2647,106.1631,106.1816,12534.0
2019-06-19 11:15:00,115.03,115.07,114.81,114.83,20467.0,106.1724,106.2093,105.9693,105.9878,20467.0
2019-06-19 11:20:00,114.81,114.9,114.8,114.87,13154.0,105.9693,106.0524,105.9601,106.0247,13154.0
2019-06-19 11:25:00,114.86,114.93,114.81,114.93,11588.0,106.0155,106.0801,105.9693,106.0801,11588.0
2019-06-19 11:30:00,114.92,114.96,114.9,114.92,8527.0,106.0708,106.1078,106.0524,106.0708,8527.0
2019-06-19 11:35:00,114.9,115.02,114.88,114.91,10186.0,106.0524,106.1631,106.0339,106.0616,10186.0
2019-06-19 11:40:00,114.91,114.92,114.83,114.89,18725.0,106.0616,106.0708,105.9878,106.0432,18725.0
2019-06-19 11:45:00,114.88,114.88,114.76,114.85,14264.0,106.0339,106.0339,105.9232,106.0062,14264.0
2019-06-19 11:50:00,114.86,115.05,114.83,114.96,10766.0,106.0155,106.1908,105.9878,106.1078,10766.0
2019-06-19 11:55:00,114.97,114.97,114.88,114.89,4608.0,106.117,106.117,106.0339,106.0432,4608.0
2019-06-19 12:00:00,114.89,114.94,114.87,114.87,7172.0,106.0432,106.0893,106.0247,106.0247,7172.0
2019-06-19 12:05:00,114.86,114.88,114.74,114.82,21775.0,106.0155,106.0339,105.9047,105.9785,21775.0
2019-06-19 12:10:00,114.81,114.89,114.75,114.8,14981.0,105.9693,106.0432,105.9139,105.9601,14981.0
2019-06-19 12:15:00,114.79,114.87,114.78,114.87,7258.0,105.9509,106.0247,105.9416,106.0247,7258.0
2019-06-19 12:20:00,114.86,114.87,114.82,114.82,11193.0,106.0155,106.0247,105.9785,105.9785,11193.0
2019-06-19 12:25:00,114.82,114.84,114.8,114.81,4438.0,105.9785,105.997,105.9601,105.9693,4438.0
2019-06-19 12:30:00,114.82,114.84,114.79,114.82,8561.0,105.9785,105.997,105.9509,105.9785,8561.0
2019-06-19 12:35:00,114.86,114.86,114.77,114.77,9389.0,106.0155,106.0155,105.9324,105.9324,9389.0
2019-06-19 12:40:00,114.76,114.82,114.69,114.75,49184.0,105.9232,105.9785,105.8586,105.9139,49184.0
2019-06-19 12:45:00,114.75,114.75,114.6,114.61,41328.0,105.9139,105.9139,105.7755,105.7847,41328.0
2019-06-19 12:50:00,114.61,114.72,114.58,114.71,34434.0,105.7847,105.8862,105.757,105.877,34434.0
2019-06-19 12:55:00,114.7,114.72,114.63,114.65,8033.0,105.8678,105.8862,105.8032,105.8216,8033.0
2019-06-19 13:00:00,114.65,114.68,114.62,114.66,10924.0,105.8216,105.8493,105.7939,105.8309,10924.0
2019-06-19 13:05:00,114.64,114.66,114.54,114.56,21000.0,105.8124,105.8309,105.7201,105.7386,21000.0
2019-06-19 13:10:00,114.56,114.59,114.5,114.51,6576.0,105.7386,105.7663,105.6832,105.6924,6576.0
2019-06-19 13:15:00,114.5,114.52,114.45,114.45,7227.0,105.6832,105.7016,105.637,105.637,7227.0
2019-06-19 13:20:00,114.44,114.44,114.34,114.44,13255.0,105.6278,105.6278,105.5355,105.6278,13255.0
2019-06-19 13:25:00,114.43,114.45,114.39,114.44,11815.0,105.6186,105.637,105.5817,105.6278,11815.0
2019-06-19 13:30:00,114.44,114.54,114.41,114.52,12368.0,105.6278,105.7201,105.6001,105.7016,12368.0
2019-06-19 13:35:00,114.48,114.62,114.48,114.59,9917.0,105.6647,105.7939,105.6647,105.7663,9917.0
2019-06-19 13:40:00,114.58,114.59,114.47,114.47,8593.0,105.757,105.7663,105.6555,105.6555,8593.0
2019-06-19 13:45:00,114.49,114.52,114.46,114.52,8088.0,105.674,105.7016,105.6463,105.7016,8088.0
2019-06-19 13:50:00,114.52,114.7,114.52,114.68,40142.0,105.7016,105.8678,105.7016,105.8493,40142.0
2019-06-19 13:55:00,114.68,114.78,114.66,114.76,15780.0,105.8493,105.9416,105.8309,105.9232,15780.0
2019-06-19 14:00:00,114.78,114.97,114.57,114.92,117953.0,105.9416,106.117,105.7478,106.0708,117953.0
2019-06-19 14:05:00,114.98,115.16,114.97,115.09,118716.0,106.1262,106.2924,106.117,106.2278,118716.0
2019-06-19 14:10:00,115.1,115.23,114.98,115.23,75631.0,106.237,106.357,106.1262,106.357,75631.0
2019-06-19 14:15:00,115.23,115.35,115.1,115.27,25209.0,106.357,106.4677,106.237,106.3939,25209.0
2019-06-19 14:20:00,115.27,115.28,115.12,115.2,19226.0,106.3939,106.4031,106.2554,106.3293,19226.0
2019-06-19 14:25:00,115.23,115.46,115.22,115.41,25091.0,106.357,106.5693,106.3477,106.5231,25091.0
2019-06-19 14:30:00,115.42,115.65,115.39,115.51,16839.0,106.5323,106.7446,106.5047,106.6154,16839.0
2019-06-19 14:35:00,115.47,115.55,115.35,115.36,11504.0,106.5785,106.6523,106.4677,106.477,11504.0
2019-06-19 14:40:00,115.36,115.48,115.32,115.39,15242.0,106.477,106.5877,106.44,106.5047,15242.0
2019-06-19 14:45:00,115.38,115.4,115.19,115.24,13572.0,106.4954,106.5139,106.3201,106.3662,13572.0
2019-06-19 14:50:00,115.23,115.44,115.22,115.42,14105.0,106.357,106.5508,106.3477,106.5323,14105.0
2019-06-19 14:55:00,115.4,115.48,115.38,115.41,33784.0,106.5139,106.5877,106.4954,106.5231,33784.0
2019-06-19 15:00:00,115.4,115.53,115.39,115.5,13665.0,106.5139,106.6339,106.5047,106.6062,13665.0
2019-06-19 15:05:00,115.5,115.56,115.45,115.55,12444.0,106.6062,106.6616,106.56,106.6523,12444.0
2019-06-19 15:10:00,115.54,115.6,115.45,115.56,15972.0,106.6431,106.6985,106.56,106.6616,15972.0
2019-06-19 15:15:00,115.54,115.56,115.47,115.49,13699.0,106.6431,106.6616,106.5785,106.597,13699.0
2019-06-19 15:20:00,115.49,115.62,115.48,115.62,49053.0,106.597,106.7169,106.5877,106.7169,49053.0
2019-06-19 15:25:00,115.62,115.63,115.5,115.57,15069.0,106.7169,106.7262,106.6062,106.6708,15069.0
2019-06-19 15:30:00,115.58,115.59,115.24,115.27,74228.0,106.68,106.6893,106.3662,106.3939,74228.0
2019-06-19 15:35:00,115.27,115.32,115.15,115.17,31763.0,106.3939,106.44,106.2831,106.3016,31763.0
2019-06-19 15:40:00,115.18,115.48,115.17,115.3,34453.0,106.3108,106.5877,106.3016,106.4216,34453.0
2019-06-19 15:45:00,115.3,115.47,115.3,115.4,59669.0,106.4216,106.5785,106.4216,106.5139,59669.0
2019-06-19 15:50:00,115.41,115.52,115.34,115.41,80051.0,106.5231,106.6246,106.4585,106.5231,80051.0
2019-06-19 15:55:00,115.4,115.47,115.21,115.22,209172.0,106.5139,106.5785,106.3385,106.3477,209172.0
2019-06-20 09:30:00,116.35,116.8,116.17,116.59,63029.0,107.3907,107.8061,107.2246,107.6122,63029.0
2019-06-20 09:35:00,116.57,117.07,116.44,116.84,30875.0,107.5938,108.0553,107.4738,107.843,30875.0
2019-06-20 09:40:00,116.84,117.02,116.77,116.97,16407.0,107.843,108.0091,107.7784,107.963,16407.0
2019-06-20 09:45:00,116.99,116.99,116.62,116.78,15404.0,107.9814,107.9814,107.6399,107.7876,15404.0
2019-06-20 09:50:00,116.74,116.91,116.68,116.91,16294.0,107.7507,107.9076,107.6953,107.9076,16294.0
2019-06-20 09:55:00,116.84,116.87,116.47,116.47,14753.0,107.843,107.8707,107.5015,107.5015,14753.0
2019-06-20 10:00:00,116.46,116.68,116.4,116.61,63801.0,107.4923,107.6953,107.4369,107.6307,63801.0
2019-06-20 10:05:00,116.61,116.61,116.37,116.5,15213.0,107.6307,107.6307,107.4092,107.5292,15213.0
2019-06-20 10:10:00,116.47,116.89,116.46,116.89,42907.0,107.5015,107.8891,107.4923,107.8891,42907.0
2019-06-20 10:15:00,116.88,116.94,116.57,116.6,30722.0,107.8799,107.9353,107.5938,107.6215,30722.0
2019-06-20 10:20:00,116.57,116.62,116.4,116.41,31344.0,107.5938,107.6399,107.4369,107.4461,31344.0
2019-06-20 10:25:00,116.39,116.42,116.2,116.2,15395.0,107.4277,107.4553,107.2523,107.2523,15395.0
2019-06-20 10:30:00,116.23,116.24,115.89,115.92,19578.0,107.28,107.2892,106.9662,106.9938,19578.0
2019-06-20 10:35:00,115.91,115.91,115.53,115.62,37551.0,106.9846,106.9846,106.6339,106.7169,37551.0
2019-06-20 10:40:00,115.63,115.65,115.42,115.43,55882.0,106.7262,106.7446,106.5323,106.5416,55882.0
2019-06-20 10:45:00,115.44,115.5,115.26,115.42,42670.0,106.5508,106.6062,106.3847,106.5323,42670.0
2019-06-20 10:50:00,115.42,115.49,115.31,115.33,18378.0,106.5323,106.597,106.4308,106.4493,18378.0
2019-06-20 10:55:00,115.34,115.45,115.26,115.26,16580.0,106.4585,106.56,106.3847,106.3847,16580.0
2019-06-20 11:00:00,115.27,115.44,115.27,115.41,40627.0,106.3939,106.5508,106.3939,106.5231,40627.0
2019-06-20 11:05:00,115.41,115.59,115.39,115.54,15082.0,106.5231,106.6893,106.5047,106.6431,15082.0
2019-06-20 11:10:00,115.51,115.57,115.47,115.51,10028.0,106.6154,106.6708,106.5785,106.6154,10028.0
2019-06-20 11:15:00,115.52,115.56,115.36,115.46,26449.0,106.6246,106.6616,106.477,106.5693,26449.0
2019-06-20 11:20:00,115.46,115.59,115.4,115.52,18617.0,106.5693,106.6893,106.5139,106.6246,18617.0
2019-06-20 11:25:00,115.5,115.56,115.43,115.5,8284.0,106.6062,106.6616,106.5416,106.6062,8284.0
2019-06-20 11:30:00,115.5,115.58,115.49,115.58,10107.0,106.6062,106.68,106.597,106.68,10107.0
2019-06-20 11:35:00,115.57,115.65,115.55,115.62,11219.0,106.6708,106.7446,106.6523,106.7169,11219.0
2019-06-20 11:40:00,115.64,115.66,115.53,115.59,12558.0,106.7354,106.7539,106.6339,106.6893,12558.0
2019-06-20 11:45:00,115.59,115.7,115.59,115.68,6090.0,106.6893,106.7908,106.6893,106.7723,6090.0
2019-06-20 11:50:00,115.71,115.74,115.7,115.73,5275.0,106.8,106.8277,106.7908,106.8185,5275.0
2019-06-20 11:55:00,115.74,115.82,115.71,115.73,6691.0,106.8277,106.9015,106.8,106.8185,6691.0
2019-06-20 12:00:00,115.74,115.77,115.65,115.7,8697.0,106.8277,106.8554,106.7446,106.7908,8697.0
2019-06-20 12:05:00,115.7,115.75,115.66,115.66,10482.0,106.7908,106.8369,106.7539,106.7539,10482.0
2019-06-20 12:10:00,115.65,115.66,115.46,115.48,15271.0,106.7446,106.7539,106.5693,106.5877,15271.0
2019-06-20 12:15:00,115.47,115.5,115.32,115.37,18816.0,106.5785,106.6062,106.44,106.4862,18816.0
2019-06-20 12:20:00,115.37,115.59,115.34,115.59,23533.0,106.4862,106.6893,106.4585,106.6893,23533.0
2019-06-20 12:25:00,115.6,115.63,115.44,115.5,18210.0,106.6985,106.7262,106.5508,106.6062,18210.0
2019-06-20 12:30:00,115.5,115.51,115.4,115.46,11657.0,106.6062,106.6154,106.5139,106.5693,11657.0
2019-06-20 12:35:00,115.45,115.5,115.37,115.39,14424.0,106.56,106.6062,106.4862,106.5047,14424.0
2019-06-20 12:40:00,115.39,115.51,115.33,115.48,10153.0,106.5047,106.6154,106.4493,106.5877,10153.0
2019-06-20 12:45:00,115.48,115.5,115.43,115.48,9551.0,106.5877,106.6062,106.5416,106.5877,9551.0
2019-06-20 12:50:00,115.51,115.55,115.45,115.47,6533.0,106.6154,106.6523,106.56,106.5785,6533.0
2019-06-20 12:55:00,115.44,115.62,115.43,115.54,10749.0,106.5508,106.7169,106.5416,106.6431,10749.0
2019-06-20 13:00:00,115.54,115.59,115.52,115.54,6078.0,106.6431,106.6893,106.6246,106.6431,6078.0
2019-06-20 13:05:00,115.55,115.62,115.53,115.55,8898.0,106.6523,106.7169,106.6339,106.6523,8898.0
2019-06-20 13:10:00,115.54,115.6,115.53,115.59,19704.0,106.6431,106.6985,106.6339,106.6893,19704.0
2019-06-20 13:15:00,115.6,115.7,115.59,115.7,6637.0,106.6985,106.7908,106.6893,106.7908,6637.0
2019-06-20 13:20:00,115.73,115.83,115.72,115.83,10302.0,106.8185,106.9108,106.8092,106.9108,10302.0
2019-06-20 13:25:00,115.83,115.87,115.79,115.85,7254.0,106.9108,106.9477,106.8739,106.9292,7254.0
2019-06-20 13:30:00,115.86,115.91,115.82,115.89,12518.0,106.9385,106.9846,106.9015,106.9662,12518.0
2019-06-20 13:35:00,115.89,115.91,115.83,115.9,8118.0,106.9662,106.9846,106.9108,106.9754,8118.0
2019-06-20 13:40:00,115.9,115.96,115.84,115.86,10244.0,106.9754,107.0308,106.92,106.9385,10244.0
2019-06-20 13:45:00,115.85,115.87,115.8,115.87,9798.0,106.9292,106.9477,106.8831,106.9477,9798.0
2019-06-20 13:50:00,115.87,115.89,115.81,115.87,13594.0,106.9477,106.9662,106.8923,106.9477,13594.0
2019-06-20 13:55:00,115.89,115.9,115.79,115.81,16301.0,106.9662,106.9754,106.8739,106.8923,16301.0
2019-06-20 14:00:00,115.82,115.83,115.6,115.6,35378.0,106.9015,106.9108,106.6985,106.6985,35378.0
2019-06-20 14:05:00,115.62,115.74,115.62,115.74,9289.0,106.7169,106.8277,106.7169,106.8277,9289.0
2019-06-20 14:10:00,115.73,115.73,115.64,115.67,10045.0,106.8185,106.8185,106.7354,106.7631,10045.0
2019-06-20 14:15:00,115.65,115.74,115.65,115.73,10825.0,106.7446,106.8277,106.7446,106.8185,10825.0
2019-06-20 14:20:00,115.72,115.72,115.65,115.65,10128.0,106.8092,106.8092,106.7446,106.7446,10128.0
2019-06-20 14:25:00,115.66,115.66,115.56,115.57,9866.0,106.7539,106.7539,106.6616,106.6708,9866.0
2019-06-20 14:30:00,115.6,115.67,115.6,115.62,10557.0,106.6985,106.7631,106.6985,106.7169,10557.0
2019-06-20 14:35:00,115.62,115.76,115.61,115.76,8013.0,106.7169,106.8462,106.7077,106.8462,8013.0
2019-06-20 14:40:00,115.75,115.77,115.7,115.74,12088.0,106.8369,106.8554,106.7908,106.8277,12088.0
2019-06-20 14:45:00,115.74,115.78,115.69,115.78,17267.0,106.8277,106.8646,106.7816,106.8646,17267.0
2019-06-20 14:50:00,115.79,115.82,115.76,115.79,10600.0,106.8739,106.9015,106.8462,106.8739,10600.0
2019-06-20 14:55:00,115.77,115.81,115.76,115.81,9553.0,106.8554,106.8923,106.8462,106.8923,9553.0
2019-06-20 15:00:00,115.81,115.88,115.78,115.8,24281.0,106.8923,106.9569,106.8646,106.8831,24281.0
2019-06-20 15:05:00,115.79,115.81,115.68,115.75,11073.0,106.8739,106.8923,106.7723,106.8369,11073.0
2019-06-20 15:10:00,115.76,115.86,115.76,115.84,10227.0,106.8462,106.9385,106.8462,106.92,10227.0
2019-06-20 15:15:00,115.83,115.94,115.83,115.93,19514.0,106.9108,107.0123,106.9108,107.0031,19514.0
2019-06-20 15:20:00,115.94,115.95,115.83,115.86,12520.0,107.0123,107.0215,106.9108,106.9385,12520.0
2019-06-20 15:25:00,115.86,115.88,115.75,115.75,14981.0,106.9385,106.9569,106.8369,106.8369,14981.0
2019-06-20 15:30:00,115.74,115.75,115.61,115.63,21720.0,106.8277,106.8369,106.7077,106.7262,21720.0
2019-06-20 15:35:00,115.62,115.78,115.62,115.75,28968.0,106.7169,106.8646,106.7169,106.8369,28968.0
2019-06-20 15:40:00,115.76,115.82,115.73,115.74,54559.0,106.8462,106.9015,106.8185,106.8277,54559.0
2019-06-20 15:45:00,115.74,115.78,115.69,115.74,50787.0,106.8277,106.8646,106.7816,106.8277,50787.0
2019-06-20 15:50:00,115.74,115.8,115.62,115.66,108941.0,106.8277,106.8831,106.7169,106.7539,108941.0
2019-06-20 15:55:00,115.67,115.82,115.53,115.53,209785.0,106.7631,106.9015,106.6339,106.6339,209785.0
2019-06-21 09:30:00,115.58,115.74,115.1,115.2,583841.0,106.68,106.8277,106.237,106.3293,583841.0
2019-06-21 09:35:00,115.12,115.45,114.91,115.34,15064.0,106.2554,106.56,106.0616,106.4585,15064.0
2019-06-21 09:40:00,115.35,115.36,114.91,115.11,9806.0,106.4677,106.477,106.0616,106.2462,9806.0
2019-06-21 09:45:00,115.14,115.25,114.92,115.07,19942.0,106.2739,106.3754,106.0708,106.2093,19942.0
2019-06-21 09:50:00,115.08,115.16,114.93,115.12,14700.0,106.2185,106.2924,106.0801,106.2554,14700.0
2019-06-21 09:55:00,115.04,115.13,115.01,115.08,7973.0,106.1816,106.2647,106.1539,106.2185,7973.0
2019-06-21 10:00:00,115.08,115.16,114.93,115.01,16195.0,106.2185,106.2924,106.0801,106.1539,16195.0
2019-06-21 10:05:00,115.03,115.19,115.03,115.11,18461.0,106.1724,106.3201,106.1724,106.2462,18461.0
2019-06-21 10:10:00,115.05,115.15,115.01,115.13,11540.0,106.1908,106.2831,106.1539,106.2647,11540.0
2019-06-21 10:15:00,115.14,115.24,115.07,115.14,13455.0,106.2739,106.3662,106.2093,106.2739,13455.0
2019-06-21 10:20:00,115.19,115.25,115.1,115.19,12834.0,106.3201,106.3754,106.237,106.3201,12834.0
2019-06-21 10:25:00,115.2,115.26,115.17,115.25,7318.0,106.3293,106.3847,106.3016,106.3754,7318.0
2019-06-21 10:30:00,115.25,115.32,115.2,115.23,9860.0,106.3754,106.44,106.3293,106.357,9860.0
2019-06-21 10:35:00,115.23,115.24,115.11,115.13,6453.0,106.357,106.3662,106.2462,106.2647,6453.0
2019-06-21 10:40:00,115.12,115.23,115.04,115.19,5440.0,106.2554,106.357,106.1816,106.3201,5440.0
2019-06-21 10:45:00,115.22,115.22,115.1,115.17,5850.0,106.3477,106.3477,106.237,106.3016,5850.0
2019-06-21 10:50:00,115.12,115.2,115.1,115.13,7020.0,106.2554,106.3293,106.237,106.2647,7020.0
2019-06-21 10:55:00,115.13,115.17,115.01,115.01,12897.0,106.2647,106.3016,106.1539,106.1539,12897.0
2019-06-21 11:00:00,115.05,115.27,115.03,115.27,12681.0,106.1908,106.3939,106.1724,106.3939,12681.0
2019-06-21 11:05:00,115.27,115.63,115.25,115.41,18845.0,106.3939,106.7262,106.3754,106.5231,18845.0
2019-06-21 11:10:00,115.4,115.42,115.27,115.32,9322.0,106.5139,106.5323,106.3939,106.44,9322.0
2019-06-21 11:15:00,115.32,115.36,115.23,115.35,10808.0,106.44,106.477,106.357,106.4677,10808.0
2019-06-21 11:20:00,115.35,115.4,115.3,115.31,16362.0,106.4677,106.5139,106.4216,106.4308,16362.0
2019-06-21 11:25:00,115.3,115.35,115.25,115.29,6504.0,106.4216,106.4677,106.3754,106.4124,6504.0
2019-06-21 11:30:00,115.28,115.37,115.26,115.29,11640.0,106.4031,106.4862,106.3847,106.4124,11640.0
2019-06-21 11:35:00,115.31,115.35,115.23,115.33,9926.0,106.4308,106.4677,106.357,106.4493,9926.0
2019-06-21 11:40:00,115.31,115.35,115.28,115.3,10259.0,106.4308,106.4677,106.4031,106.4216,10259.0
2019-06-21 11:45:00,115.28,115.28,115.17,115.17,6720.0,106.4031,106.4031,106.3016,106.3016,6720.0
2019-06-21 11:50:00,115.18,115.2,115.07,115.1,10331.0,106.3108,106.3293,106.2093,106.237,10331.0
2019-06-21 11:55:00,115.1,115.11,114.98,115.06,25215.0,106.237,106.2462,106.1262,106.2001,25215.0
2019-06-21 12:00:00,115.04,115.14,114.98,115.05,40166.0,106.1816,106.2739,106.1262,106.1908,40166.0
2019-06-21 12:05:00,115.05,115.06,114.99,115.01,11374.0,106.1908,106.2001,106.1355,106.1539,11374.0
2019-06-21 12:10:00,115.0,115.01,114.95,115.0,13409.0,106.1447,106.1539,106.0985,106.1447,13409.0
2019-06-21 12:15:00,114.99,115.03,114.96,115.0,11310.0,106.1355,106.1724,106.1078,106.1447,11310.0
2019-06-21 12:20:00,115.01,115.04,114.97,115.02,40803.0,106.1539,106.1816,106.117,106.1631,40803.0
2019-06-21 12:25:00,115.0,115.04,114.99,115.01,8157.0,106.1447,106.1816,106.1355,106.1539,8157.0
2019-06-21 12:30:00,115.01,115.02,114.98,115.01,9564.0,106.1539,106.1631,106.1262,106.1539,9564.0
2019-06-21 12:35:00,115.01,115.05,114.98,114.99,8010.0,106.1539,106.1908,106.1262,106.1355,8010.0
2019-06-21 12:40:00,115.01,115.01,114.84,114.85,12472.0,106.1539,106.1539,105.997,106.0062,12472.0
2019-06-21 12:45:00,114.84,114.9,114.84,114.87,7687.0,105.997,106.0524,105.997,106.0247,7687.0
2019-06-21 12:50:00,114.88,114.9,114.82,114.85,8815.0,106.0339,106.0524,105.9785,106.0062,8815.0
2019-06-21 12:55:00,114.83,114.86,114.81,114.85,3743.0,105.9878,106.0155,105.9693,106.0062,3743.0
2019-06-21 13:00:00,114.89,115.04,114.89,115.02,39514.0,106.0432,106.1816,106.0432,106.1631,39514.0
2019-06-21 13:05:00,115.03,115.04,114.98,115.03,5325.0,106.1724,106.1816,106.1262,106.1724,5325.0
2019-06-21 13:10:00,115.04,115.06,114.99,115.02,5741.0,106.1816,106.2001,106.1355,106.1631,5741.0
2019-06-21 13:15:00,115.04,115.06,115.0,115.04,3976.0,106.1816,106.2001,106.1447,106.1816,3976.0
2019-06-21 13:20:00,115.05,115.07,115.01,115.02,5188.0,106.1908,106.2093,106.1539,106.1631,5188.0
2019-06-21 13:25:00,115.04,115.14,115.03,115.14,12357.0,106.1816,106.2739,106.1724,106.2739,12357.0
2019-06-21 13:30:00,115.14,115.22,115.13,115.2,6800.0,106.2739,106.3477,106.2647,106.3293,6800.0
2019-06-21 13:35:00,115.19,115.23,115.13,115.22,4771.0,106.3201,106.357,106.2647,106.3477,4771.0
2019-06-21 13:40:00,115.2,115.23,115.15,115.21,4361.0,106.3293,106.357,106.2831,106.3385,4361.0
2019-06-21 13:45:00,115.22,115.33,115.22,115.32,6030.0,106.3477,106.4493,106.3477,106.44,6030.0
2019-06-21 13:50:00,115.31,115.38,115.3,115.38,3810.0,106.4308,106.4954,106.4216,106.4954,3810.0
2019-06-21 13:55:00,115.39,115.42,115.37,115.41,7975.0,106.5047,106.5323,106.4862,106.5231,7975.0
2019-06-21 14:00:00,115.39,115.49,115.39,115.43,6783.0,106.5047,106.597,106.5047,106.5416,6783.0
2019-06-21 14:05:00,115.42,115.47,115.37,115.45,7781.0,106.5323,106.5785,106.4862,106.56,7781.0
2019-06-21 14:10:00,115.45,115.45,115.41,115.45,4236.0,106.56,106.56,106.5231,106.56,4236.0
2019-06-21 14:15:00,115.45,115.5,115.44,115.5,18852.0,106.56,106.6062,106.5508,106.6062,18852.0
2019-06-21 14:20:00,115.49,115.54,115.45,115.47,5030.0,106.597,106.6431,106.56,106.5785,5030.0
2019-06-21 14:25:00,115.48,115.59,115.47,115.58,9977.0,106.5877,106.6893,106.5785,106.68,9977.0
2019-06-21 14:30:00,115.57,115.66,115.55,115.66,7506.0,106.6708,106.7539,106.6523,106.7539,7506.0
2019-06-21 14:35:00,115.65,115.78,115.64,115.78,8611.0,106.7446,106.8646,106.7354,106.8646,8611.0
2019-06-21 14:40:00,115.78,115.82,115.71,115.81,21338.0,106.8646,106.9015,106.8,106.8923,21338.0
2019-06-21 14:45:00,115.82,115.9,115.73,115.84,49448.0,106.9015,106.9754,106.8185,106.92,49448.0
2019-06-21 14:50:00,115.82,115.85,115.77,115.77,11000.0,106.9015,106.9292,106.8554,106.8554,11000.0
2019-06-21 14:55:00,115.79,115.83,115.75,115.76,11340.0,106.8739,106.9108,106.8369,106.8462,11340.0
2019-06-21 15:00:00,115.76,115.8,115.74,115.74,8880.0,106.8462,106.8831,106.8277,106.8277,8880.0
2019-06-21 15:05:00,115.73,115.91,115.71,115.89,9147.0,106.8185,106.9846,106.8,106.9662,9147.0
2019-06-21 15:10:00,115.88,115.93,115.83,115.85,12481.0,106.9569,107.0031,106.9108,106.9292,12481.0
2019-06-21 15:15:00,115.85,115.93,115.84,115.87,16408.0,106.9292,107.0031,106.92,106.9477,16408.0
2019-06-21 15:20:00,115.88,115.92,115.85,115.86,13153.0,106.9569,106.9938,106.9292,106.9385,13153.0
2019-06-21 15:25:00,115.85,115.92,115.85,115.9,15808.0,106.9292,106.9938,106.9292,106.9754,15808.0
2019-06-21 15:30:00,115.91,115.91,115.75,115.76,51177.0,106.9846,106.9846,106.8369,106.8462,51177.0
2019-06-21 15:35:00,115.75,115.75,115.67,115.73,21022.0,106.8369,106.8369,106.7631,106.8185,21022.0
2019-06-21 15:40:00,115.74,115.78,115.68,115.77,48505.0,106.8277,106.8646,106.7723,106.8554,48505.0
2019-06-21 15:45:00,115.78,115.82,115.72,115.77,57356.0,106.8646,106.9015,106.8092,106.8554,57356.0
2019-06-21 15:50:00,115.77,115.81,115.72,115.77,90737.0,106.8554,106.8923,106.8092,106.8554,90737.0
2019-06-21 15:55:00,115.77,115.8,115.43,115.53,261824.0,106.8554,106.8831,106.5416,106.6339,261824.0
2019-06-24 09:30:00,115.08,115.48,115.07,115.41,34095.0,106.2185,106.5877,106.2093,106.5231,34095.0
2019-06-24 09:35:00,115.42,115.46,115.13,115.26,17761.0,106.5323,106.5693,106.2647,106.3847,17761.0
2019-06-24 09:40:00,115.26,115.26,114.91,115.1,71667.0,106.3847,106.3847,106.0616,106.237,71667.0
2019-06-24 09:45:00,115.07,115.24,115.0,115.13,11917.0,106.2093,106.3662,106.1447,106.2647,11917.0
2019-06-24 09:50:00,115.12,115.21,114.89,114.96,12340.0,106.2554,106.3385,106.0432,106.1078,12340.0
2019-06-24 09:55:00,114.97,115.0,114.71,114.92,15941.0,106.117,106.1447,105.877,106.0708,15941.0
2019-06-24 10:00:00,114.91,115.36,114.82,115.31,31688.0,106.0616,106.477,105.9785,106.4308,31688.0
2019-06-24 10:05:00,115.3,115.67,115.3,115.67,19367.0,106.4216,106.7631,106.4216,106.7631,19367.0
2019-06-24 10:10:00,115.67,115.94,115.58,115.94,31213.0,106.7631,107.0123,106.68,107.0123,31213.0
2019-06-24 10:15:00,115.93,116.02,115.8,115.85,12738.0,107.0031,107.0861,106.8831,106.9292,12738.0
2019-06-24 10:20:00,115.89,116.03,115.89,115.99,14774.0,106.9662,107.0954,106.9662,107.0585,14774.0
2019-06-24 10:25:00,115.99,116.08,115.94,116.06,14662.0,107.0585,107.1415,107.0123,107.1231,14662.0
2019-06-24 10:30:00,116.09,116.11,115.78,115.83,10533.0,107.1508,107.1692,106.8646,106.9108,10533.0
2019-06-24 10:35:00,115.84,115.9,115.71,115.75,13609.0,106.92,106.9754,106.8,106.8369,13609.0
2019-06-24 10:40:00,115.76,115.83,115.71,115.76,7143.0,106.8462,106.9108,106.8,106.8462,7143.0
2019-06-24 10:45:00,115.77,115.89,115.77,115.86,9387.0,106.8554,106.9662,106.8554,106.9385,9387.0
2019-06-24 10:50:00,115.86,115.89,115.71,115.86,7933.0,106.9385,106.9662,106.8,106.9385,7933.0
2019-06-24 10:55:00,115.85,115.87,115.75,115.82,9630.0,106.9292,106.9477,106.8369,106.9015,9630.0
2019-06-24 11:00:00,115.85,115.97,115.85,115.9,21502.0,106.9292,107.04,106.9292,106.9754,21502.0
2019-06-24 11:05:00,115.92,115.92,115.81,115.87,7502.0,106.9938,106.9938,106.8923,106.9477,7502.0
2019-06-24 11:10:00,115.88,115.89,115.59,115.67,20472.0,106.9569,106.9662,106.6893,106.7631,20472.0
2019-06-24 11:15:00,115.67,115.69,115.54,115.58,10768.0,106.7631,106.7816,106.6431,106.68,10768.0
2019-06-24 11:20:00,115.56,115.56,115.42,115.44,15455.0,106.6616,106.6616,106.5323,106.5508,15455.0
2019-06-24 11:25:00,115.47,115.61,115.47,115.6,11299.0,106.5785,106.7077,106.5785,106.6985,11299.0
2019-06-24 11:30:00,115.62,115.72,115.62,115.72,6504.0,106.7169,106.8092,106.7169,106.8092,6504.0
2019-06-24 11:35:00,115.7,115.77,115.64,115.75,8873.0,106.7908,106.8554,106.7354,106.8369,8873.0
2019-06-24 11:40:00,115.76,115.83,115.71,115.77,9056.0,106.8462,106.9108,106.8,106.8554,9056.0
2019-06-24 11:45:00,115.77,115.8,115.72,115.76,7692.0,106.8554,106.8831,106.8092,106.8462,7692.0
2019-06-24 11:50:00,115.77,115.95,115.77,115.95,13262.0,106.8554,107.0215,106.8554,107.0215,13262.0
2019-06-24 11:55:00,115.93,116.01,115.91,115.93,7510.0,107.0031,107.0769,106.9846,107.0031,7510.0
2019-06-24 12:00:00,115.95,115.96,115.88,115.91,7754.0,107.0215,107.0308,106.9569,106.9846,7754.0
2019-06-24 12:05:00,115.89,115.9,115.78,115.82,19474.0,106.9662,106.9754,106.8646,106.9015,19474.0
2019-06-24 12:10:00,115.84,115.92,115.8,115.91,11362.0,106.92,106.9938,106.8831,106.9846,11362.0
2019-06-24 12:15:00,115.92,115.93,115.74,115.79,11449.0,106.9938,107.0031,106.8277,106.8739,11449.0
2019-06-24 12:20:00,115.82,115.87,115.81,115.83,6335.0,106.9015,106.9477,106.8923,106.9108,6335.0
2019-06-24 12:25:00,115.84,115.89,115.79,115.85,5254.0,106.92,106.9662,106.8739,106.9292,5254.0
2019-06-24 12:30:00,115.81,115.88,115.8,115.83,17327.0,106.8923,106.9569,106.8831,106.9108,17327.0
2019-06-24 12:35:00,115.81,115.85,115.73,115.74,6645.0,106.8923,106.9292,106.8185,106.8277,6645.0
2019-06-24 12:40:00,115.75,115.75,115.67,115.75,9623.0,106.8369,106.8369,106.7631,106.8369,9623.0
2019-06-24 12:45:00,115.75,115.77,115.7,115.7,7892.0,106.8369,106.8554,106.7908,106.7908,7892.0
2019-06-24 12:50:00,115.72,115.82,115.72,115.82,8357.0,106.8092,106.9015,106.8092,106.9015,8357.0
2019-06-24 12:55:00,115.82,115.93,115.82,115.87,9518.0,106.9015,107.0031,106.9015,106.9477,9518.0
2019-06-24 13:00:00,115.89,115.9,115.77,115.79,9693.0,106.9662,106.9754,106.8554,106.8739,9693.0
2019-06-24 13:05:00,115.75,115.82,115.71,115.71,7666.0,106.8369,106.9015,106.8,106.8,7666.0
2019-06-24 13:10:00,115.72,115.78,115.72,115.76,11633.0,106.8092,106.8646,106.8092,106.8462,11633.0
2019-06-24 13:15:00,115.75,115.93,115.75,115.93,5686.0,106.8369,107.0031,106.8369,107.0031,5686.0
2019-06-24 13:20:00,115.94,115.96,115.84,115.93,8081.0,107.0123,107.0308,106.92,107.0031,8081.0
2019-06-24 13:25:00,115.94,116.1,115.94,116.1,10895.0,107.0123,107.16,107.0123,107.16,10895.0
2019-06-24 13:30:00,116.1,116.15,116.08,116.1,12774.0,107.16,107.2061,107.1415,107.16,12774.0
2019-06-24 13:35:00,116.1,116.1,116.02,116.04,8824.0,107.16,107.16,107.0861,107.1046,8824.0
2019-06-24 13:40:00,116.02,116.06,115.81,115.93,42021.0,107.0861,107.1231,106.8923,107.0031,42021.0
2019-06-24 13:45:00,115.93,115.93,115.85,115.91,12500.0,107.0031,107.0031,106.9292,106.9846,12500.0
2019-06-24 13:50:00,115.91,115.93,115.85,115.85,7313.0,106.9846,107.0031,106.9292,106.9292,7313.0
2019-06-24 13:55:00,115.89,115.96,115.88,115.9,9835.0,106.9662,107.0308,106.9569,106.9754,9835.0
2019-06-24 14:00:00,115.91,115.94,115.87,115.91,7136.0,106.9846,107.0123,106.9477,106.9846,7136.0
2019-06-24 14:05:00,115.91,115.93,115.85,115.91,14171.0,106.9846,107.0031,106.9292,106.9846,14171.0
2019-06-24 14:10:00,115.9,115.98,115.9,115.93,9955.0,106.9754,107.0492,106.9754,107.0031,9955.0
2019-06-24 14:15:00,115.95,115.97,115.85,115.85,11552.0,107.0215,107.04,106.9292,106.9292,11552.0
2019-06-24 14:20:00,115.83,115.89,115.81,115.89,11740.0,106.9108,106.9662,106.8923,106.9662,11740.0
2019-06-24 14:25:00,115.87,115.89,115.8,115.82,10143.0,106.9477,106.9662,106.8831,106.9015,10143.0
2019-06-24 14:30:00,115.8,115.89,115.79,115.87,8311.0,106.8831,106.9662,106.8739,106.9477,8311.0
2019-06-24 14:35:00,115.87,115.92,115.85,115.92,8468.0,106.9477,106.9938,106.9292,106.9938,8468.0
2019-06-24 14:40:00,115.94,115.94,115.86,115.89,9273.0,107.0123,107.0123,106.9385,106.9662,9273.0
2019-06-24 14:45:00,115.88,115.98,115.88,115.97,10370.0,106.9569,107.0492,106.9569,107.04,10370.0
2019-06-24 14:50:00,115.97,116.01,115.96,115.97,10883.0,107.04,107.0769,107.0308,107.04,10883.0
2019-06-24 14:55:00,115.97,116.01,115.91,115.94,17535.0,107.04,107.0769,106.9846,107.0123,17535.0
2019-06-24 15:00:00,115.94,115.98,115.92,115.98,8967.0,107.0123,107.0492,106.9938,107.0492,8967.0
2019-06-24 15:05:00,115.98,115.99,115.91,115.92,7585.0,107.0492,107.0585,106.9846,106.9938,7585.0
2019-06-24 15:10:00,115.92,116.01,115.89,116.0,22720.0,106.9938,107.0769,106.9662,107.0677,22720.0
2019-06-24 15:15:00,116.0,116.01,115.88,115.92,34708.0,107.0677,107.0769,106.9569,106.9938,34708.0
2019-06-24 15:20:00,115.93,116.03,115.93,116.0,16174.0,107.0031,107.0954,107.0031,107.0677,16174.0
2019-06-24 15:25:00,116.0,116.09,116.0,116.02,13095.0,107.0677,107.1508,107.0677,107.0861,13095.0
2019-06-24 15:30:00,116.02,116.03,115.89,115.94,25451.0,107.0861,107.0954,106.9662,107.0123,25451.0
2019-06-24 15:35:00,115.94,115.95,115.88,115.92,36961.0,107.0123,107.0215,106.9569,106.9938,36961.0
2019-06-24 15:40:00,115.91,115.94,115.79,115.83,37958.0,106.9846,107.0123,106.8739,106.9108,37958.0
2019-06-24 15:45:00,115.83,115.86,115.75,115.76,40432.0,106.9108,106.9385,106.8369,106.8462,40432.0
2019-06-24 15:50:00,115.76,115.89,115.75,115.78,67295.0,106.8462,106.9662,106.8369,106.8646,67295.0
2019-06-24 15:55:00,115.8,115.84,115.58,115.63,229675.0,106.8831,106.92,106.68,106.7262,229675.0
2019-06-25 09:30:00,115.51,115.79,115.17,115.68,49137.0,106.6154,106.8739,106.3016,106.7723,49137.0
2019-06-25 09:35:00,115.68,115.87,115.46,115.59,19134.0,106.7723,106.9477,106.5693,106.6893,19134.0
2019-06-25 09:40:00,115.55,115.76,115.5,115.6,11825.0,106.6523,106.8462,106.6062,106.6985,11825.0
2019-06-25 09:45:00,115.56,116.35,115.56,116.35,22141.0,106.6616,107.3907,106.6616,107.3907,22141.0
2019-06-25 09:50:00,116.31,116.83,116.2,116.74,44661.0,107.3538,107.8338,107.2523,107.7507,44661.0
2019-06-25 09:55:00,116.79,116.81,116.35,116.51,18695.0,107.7968,107.8153,107.3907,107.5384,18695.0
2019-06-25 10:00:00,116.51,116.52,116.18,116.28,14682.0,107.5384,107.5476,107.2338,107.3261,14682.0
2019-06-25 10:05:00,116.3,116.38,116.12,116.19,19184.0,107.3446,107.4184,107.1784,107.2431,19184.0
2019-06-25 10:10:00,116.19,116.26,116.11,116.24,15446.0,107.2431,107.3077,107.1692,107.2892,15446.0
2019-06-25 10:15:00,116.23,116.29,116.1,116.16,15772.0,107.28,107.3354,107.16,107.2154,15772.0
2019-06-25 10:20:00,116.17,116.22,116.07,116.14,16359.0,107.2246,107.2707,107.1323,107.1969,16359.0
2019-06-25 10:25:00,116.16,116.27,116.12,116.21,11449.0,107.2154,107.3169,107.1784,107.2615,11449.0
2019-06-25 10:30:00,116.2,116.38,116.15,116.25,25185.0,107.2523,107.4184,107.2061,107.2984,25185.0
2019-06-25 10:35:00,116.25,116.36,116.23,116.26,26060.0,107.2984,107.4,107.28,107.3077,26060.0
2019-06-25 10:40:00,116.3,116.49,116.3,116.38,28646.0,107.3446,107.52,107.3446,107.4184,28646.0
2019-06-25 10:45:00,116.39,116.44,116.32,116.42,21578.0,107.4277,107.4738,107.363,107.4553,21578.0
2019-06-25 10:50:00,116.42,116.48,116.39,116.45,15614.0,107.4553,107.5107,107.4277,107.483,15614.0
2019-06-25 10:55:00,116.41,116.47,116.38,116.46,12909.0,107.4461,107.5015,107.4184,107.4923,12909.0
2019-06-25 11:00:00,116.46,116.48,116.35,116.39,25258.0,107.4923,107.5107,107.3907,107.4277,25258.0
2019-06-25 11:05:00,116.4,116.47,116.35,116.47,12438.0,107.4369,107.5015,107.3907,107.5015,12438.0
2019-06-25 11:10:00,116.48,116.53,116.44,116.5,11583.0,107.5107,107.5569,107.4738,107.5292,11583.0
2019-06-25 11:15:00,116.51,116.6,116.5,116.58,12266.0,107.5384,107.6215,107.5292,107.603,12266.0
2019-06-25 11:20:00,116.56,116.6,116.47,116.5,11345.0,107.5846,107.6215,107.5015,107.5292,11345.0
2019-06-25 11:25:00,116.49,116.52,116.46,116.49,8563.0,107.52,107.5476,107.4923,107.52,8563.0
2019-06-25 11:30:00,116.47,116.52,116.42,116.45,15183.0,107.5015,107.5476,107.4553,107.483,15183.0
2019-06-25 11:35:00,116.42,116.46,116.31,116.34,11953.0,107.4553,107.4923,107.3538,107.3815,11953.0
2019-06-25 11:40:00,116.34,116.41,116.32,116.34,10166.0,107.3815,107.4461,107.363,107.3815,10166.0
2019-06-25 11:45:00,116.36,116.39,116.27,116.33,6631.0,107.4,107.4277,107.3169,107.3723,6631.0
2019-06-25 11:50:00,116.31,116.34,116.26,116.3,9849.0,107.3538,107.3815,107.3077,107.3446,9849.0
2019-06-25 11:55:00,116.3,116.32,116.24,116.28,8198.0,107.3446,107.363,107.2892,107.3261,8198.0
2019-06-25 12:00:00,116.31,116.32,116.24,116.31,7961.0,107.3538,107.363,107.2892,107.3538,7961.0
2019-06-25 12:05:00,116.29,116.38,116.28,116.3,16391.0,107.3354,107.4184,107.3261,107.3446,16391.0
2019-06-25 12:10:00,116.3,116.41,116.27,116.39,12688.0,107.3446,107.4461,107.3169,107.4277,12688.0
2019-06-25 12:15:00,116.41,116.42,116.33,116.37,7865.0,107.4461,107.4553,107.3723,107.4092,7865.0
2019-06-25 12:20:00,116.36,116.37,116.23,116.28,7136.0,107.4,107.4092,107.28,107.3261,7136.0
2019-06-25 12:25:00,116.26,116.28,116.1,116.17,9578.0,107.3077,107.3261,107.16,107.2246,9578.0
2019-06-25 12:30:00,116.18,116.21,116.04,116.04,8070.0,107.2338,107.2615,107.1046,107.1046,8070.0
2019-06-25 12:35:00,116.04,116.04,115.85,115.85,11428.0,107.1046,107.1046,106.9292,106.9292,11428.0
2019-06-25 12:40:00,115.81,115.9,115.79,115.88,7724.0,106.8923,106.9754,106.8739,106.9569,7724.0
2019-06-25 12:45:00,115.88,116.0,115.87,115.95,16082.0,106.9569,107.0677,106.9477,107.0215,16082.0
2019-06-25 12:50:00,115.96,115.96,115.85,115.85,8456.0,107.0308,107.0308,106.9292,106.9292,8456.0
2019-06-25 12:55:00,115.86,115.9,115.83,115.83,4610.0,106.9385,106.9754,106.9108,106.9108,4610.0
2019-06-25 13:00:00,115.82,115.84,115.62,115.82,16422.0,106.9015,106.92,106.7169,106.9015,16422.0
2019-06-25 13:05:00,115.81,115.81,115.73,115.79,28342.0,106.8923,106.8923,106.8185,106.8739,28342.0
2019-06-25 13:10:00,115.76,115.89,115.75,115.84,14261.0,106.8462,106.9662,106.8369,106.92,14261.0
2019-06-25 13:15:00,115.85,115.89,115.82,115.85,7222.0,106.9292,106.9662,106.9015,106.9292,7222.0
2019-06-25 13:20:00,115.86,115.93,115.82,115.85,13729.0,106.9385,107.0031,106.9015,106.9292,13729.0
2019-06-25 13:25:00,115.84,115.93,115.82,115.92,13497.0,106.92,107.0031,106.9015,106.9938,13497.0
2019-06-25 13:30:00,115.91,116.02,115.88,116.0,15643.0,106.9846,107.0861,106.9569,107.0677,15643.0
2019-06-25 13:35:00,116.04,116.19,116.01,116.19,27065.0,107.1046,107.2431,107.0769,107.2431,27065.0
2019-06-25 13:40:00,116.18,116.22,116.13,116.15,15983.0,107.2338,107.2707,107.1877,107.2061,15983.0
2019-06-25 13:45:00,116.15,116.19,116.11,116.17,7069.0,107.2061,107.2431,107.1692,107.2246,7069.0
2019-06-25 13:50:00,116.18,116.2,115.97,115.97,12670.0,107.2338,107.2523,107.04,107.04,12670.0
2019-06-25 13:55:00,115.97,115.97,115.88,115.89,5474.0,107.04,107.04,106.9569,106.9662,5474.0
2019-06-25 14:00:00,115.9,115.92,115.7,115.73,9572.0,106.9754,106.9938,106.7908,106.8185,9572.0
2019-06-25 14:05:00,115.7,115.8,115.7,115.77,14054.0,106.7908,106.8831,106.7908,106.8554,14054.0
2019-06-25 14:10:00,115.77,115.86,115.72,115.84,6899.0,106.8554,106.9385,106.8092,106.92,6899.0
2019-06-25 14:15:00,115.82,115.86,115.77,115.82,10812.0,106.9015,106.9385,106.8554,106.9015,10812.0
2019-06-25 14:20:00,115.81,115.88,115.76,115.77,8496.0,106.8923,106.9569,106.8462,106.8554,8496.0
2019-06-25 14:25:00,115.78,115.8,115.69,115.71,7400.0,106.8646,106.8831,106.7816,106.8,7400.0
2019-06-25 14:30:00,115.7,115.74,115.53,115.59,7846.0,106.7908,106.8277,106.6339,106.6893,7846.0
2019-06-25 14:35:00,115.6,115.61,115.48,115.58,11124.0,106.6985,106.7077,106.5877,106.68,11124.0
2019-06-25 14:40:00,115.57,115.61,115.51,115.54,10140.0,106.6708,106.7077,106.6154,106.6431,10140.0
2019-06-25 14:45:00,115.52,115.61,115.51,115.6,11493.0,106.6246,106.7077,106.6154,106.6985,11493.0
2019-06-25 14:50:00,115.6,115.62,115.54,115.62,8040.0,106.6985,106.7169,106.6431,106.7169,8040.0
2019-06-25 14:55:00,115.61,115.77,115.61,115.74,12968.0,106.7077,106.8554,106.7077,106.8277,12968.0
2019-06-25 15:00:00,115.76,115.92,115.74,115.89,10865.0,106.8462,106.9938,106.8277,106.9662,10865.0
2019-06-25 15:05:00,115.9,115.94,115.88,115.9,8361.0,106.9754,107.0123,106.9569,106.9754,8361.0
2019-06-25 15:10:00,115.92,115.96,115.82,115.82,15430.0,106.9938,107.0308,106.9015,106.9015,15430.0
2019-06-25 15:15:00,115.82,115.82,115.73,115.77,8602.0,106.9015,106.9015,106.8185,106.8554,8602.0
2019-06-25 15:20:00,115.77,115.93,115.76,115.93,15971.0,106.8554,107.0031,106.8462,107.0031,15971.0
2019-06-25 15:25:00,115.91,115.96,115.84,115.86,36122.0,106.9846,107.0308,106.92,106.9385,36122.0
2019-06-25 15:30:00,115.88,115.88,115.69,115.74,23989.0,106.9569,106.9569,106.7816,106.8277,23989.0
2019-06-25 15:35:00,115.73,115.76,115.67,115.68,19761.0,106.8185,106.8462,106.7631,106.7723,19761.0
2019-06-25 15:40:00,115.68,115.68,115.58,115.61,24085.0,106.7723,106.7723,106.68,106.7077,24085.0
2019-06-25 15:45:00,115.6,115.68,115.45,115.48,44129.0,106.6985,106.7723,106.56,106.5877,44129.0
2019-06-25 15:50:00,115.48,115.48,115.36,115.44,46401.0,106.5877,106.5877,106.477,106.5508,46401.0
2019-06-25 15:55:00,115.43,115.5,115.35,115.36,107914.0,106.5416,106.6062,106.4677,106.477,107914.0
2019-06-26 09:30:00,114.81,114.94,114.67,114.75,37007.0,105.9693,106.0893,105.8401,105.9139,37007.0
2019-06-26 09:35:00,114.73,114.79,114.33,114.33,24518.0,105.8955,105.9509,105.5263,105.5263,24518.0
2019-06-26 09:40:00,114.35,114.95,114.09,114.09,91769.0,105.5447,106.0985,105.3048,105.3048,91769.0
2019-06-26 09:45:00,114.14,114.16,113.62,113.62,28805.0,105.3509,105.3694,104.8709,104.8709,28805.0
2019-06-26 09:50:00,113.58,113.58,112.94,113.09,41793.0,104.834,104.834,104.2433,104.3818,41793.0
2019-06-26 09:55:00,113.09,113.09,112.36,112.41,36599.0,104.3818,104.3818,103.708,103.7541,36599.0
2019-06-26 10:00:00,112.41,112.78,112.29,112.47,45143.0,103.7541,104.0956,103.6434,103.8095,45143.0
2019-06-26 10:05:00,112.49,112.65,111.85,112.01,107690.0,103.828,103.9756,103.2372,103.3849,107690.0
2019-06-26 10:10:00,112.01,112.31,111.96,112.19,41278.0,103.3849,103.6618,103.3388,103.5511,41278.0
2019-06-26 10:15:00,112.18,112.19,111.71,111.71,31019.0,103.5418,103.5511,103.108,103.108,31019.0
2019-06-26 10:20:00,111.74,112.02,111.67,111.82,38126.0,103.1357,103.3942,103.0711,103.2096,38126.0
2019-06-26 10:25:00,111.81,112.03,111.72,111.94,21617.0,103.2003,103.4034,103.1173,103.3203,21617.0
2019-06-26 10:30:00,111.93,112.02,111.77,112.01,37929.0,103.3111,103.3942,103.1634,103.3849,37929.0
2019-06-26 10:35:00,112.04,112.21,111.94,111.98,25733.0,103.4126,103.5695,103.3203,103.3572,25733.0
2019-06-26 10:40:00,112.0,112.11,111.98,112.04,38311.0,103.3757,103.4772,103.3572,103.4126,38311.0
2019-06-26 10:45:00,112.04,112.14,111.94,111.98,46556.0,103.4126,103.5049,103.3203,103.3572,46556.0
2019-06-26 10:50:00,111.98,112.0,111.72,111.74,40471.0,103.3572,103.3757,103.1173,103.1357,40471.0
2019-06-26 10:55:00,111.74,111.74,111.56,111.61,44065.0,103.1357,103.1357,102.9696,103.0157,44065.0
2019-06-26 11:00:00,111.61,111.8,111.55,111.73,78130.0,103.0157,103.1911,102.9603,103.1265,78130.0
2019-06-26 11:05:00,111.74,111.75,111.52,111.52,23220.0,103.1357,103.1449,102.9327,102.9327,23220.0
2019-06-26 11:10:00,111.53,111.7,111.52,111.56,52547.0,102.9419,103.0988,102.9327,102.9696,52547.0
2019-06-26 11:15:00,111.55,111.65,111.41,111.44,44426.0,102.9603,103.0526,102.8311,102.8588,44426.0
2019-06-26 11:20:00,111.45,111.59,111.4,111.4,54285.0,102.868,102.9973,102.8219,102.8219,54285.0
2019-06-26 11:25:00,111.42,111.46,111.3,111.44,46457.0,102.8404,102.8773,102.7296,102.8588,46457.0
2019-06-26 11:30:00,111.43,111.43,111.33,111.39,21301.0,102.8496,102.8496,102.7573,102.8127,21301.0
2019-06-26 11:35:00,111.39,111.39,111.11,111.11,27289.0,102.8127,102.8127,102.5542,102.5542,27289.0
2019-06-26 11:40:00,111.1,111.1,110.93,110.98,30866.0,102.545,102.545,102.3881,102.4342,30866.0
2019-06-26 11:45:00,110.97,111.04,110.87,110.99,45700.0,102.425,102.4896,102.3327,102.4435,45700.0
2019-06-26 11:50:00,111.01,111.03,110.92,110.98,30466.0,102.4619,102.4804,102.3789,102.4342,30466.0
2019-06-26 11:55:00,110.99,111.21,110.94,111.13,30978.0,102.4435,102.6465,102.3973,102.5727,30978.0
2019-06-26 12:00:00,111.17,111.18,110.95,111.12,62436.0,102.6096,102.6188,102.4065,102.5635,62436.0
2019-06-26 12:05:00,111.14,111.22,111.03,111.22,26607.0,102.5819,102.6558,102.4804,102.6558,26607.0
2019-06-26 12:10:00,111.2,111.32,111.17,111.24,24250.0,102.6373,102.7481,102.6096,102.6742,24250.0
2019-06-26 12:15:00,111.26,111.26,111.13,111.17,24748.0,102.6927,102.6927,102.5727,102.6096,24748.0
2019-06-26 12:20:00,111.17,111.39,111.13,111.38,22542.0,102.6096,102.8127,102.5727,102.8034,22542.0
2019-06-26 12:25:00,111.39,111.48,111.34,111.38,18812.0,102.8127,102.8957,102.7665,102.8034,18812.0
2019-06-26 12:30:00,111.39,111.83,111.38,111.75,49019.0,102.8127,103.2188,102.8034,103.1449,49019.0
2019-06-26 12:35:00,111.74,111.82,111.63,111.76,47424.0,103.1357,103.2096,103.0342,103.1542,47424.0
2019-06-26 12:40:00,111.76,111.91,111.68,111.86,54726.0,103.1542,103.2926,103.0803,103.2465,54726.0
2019-06-26 12:45:00,111.86,112.0,111.78,111.98,24531.0,103.2465,103.3757,103.1726,103.3572,24531.0
2019-06-26 12:50:00,111.97,112.01,111.88,111.93,54227.0,103.348,103.3849,103.2649,103.3111,54227.0
2019-06-26 12:55:00,111.94,112.02,111.88,111.95,22955.0,103.3203,103.3942,103.2649,103.3295,22955.0
2019-06-26 13:00:00,111.94,111.96,111.82,111.85,26354.0,103.3203,103.3388,103.2096,103.2372,26354.0
2019-06-26 13:05:00,111.85,111.91,111.82,111.87,8473.0,103.2372,103.2926,103.2096,103.2557,8473.0
2019-06-26 13:10:00,111.87,111.9,111.81,111.89,20348.0,103.2557,103.2834,103.2003,103.2742,20348.0
2019-06-26 13:15:00,111.88,111.99,111.86,111.92,31040.0,103.2649,103.3665,103.2465,103.3019,31040.0
2019-06-26 13:20:00,111.92,111.92,111.86,111.87,60586.0,103.3019,103.3019,103.2465,103.2557,60586.0
2019-06-26 13:25:00,111.87,111.87,111.69,111.75,28385.0,103.2557,103.2557,103.0896,103.1449,28385.0
2019-06-26 13:30:00,111.76,111.77,111.67,111.72,17336.0,103.1542,103.1634,103.0711,103.1173,17336.0
2019-06-26 13:35:00,111.71,111.77,111.68,111.69,15944.0,103.108,103.1634,103.0803,103.0896,15944.0
2019-06-26 13:40:00,111.7,111.71,111.64,111.69,19374.0,103.0988,103.108,103.0434,103.0896,19374.0
2019-06-26 13:45:00,111.69,111.69,111.55,111.64,15499.0,103.0896,103.0896,102.9603,103.0434,15499.0
2019-06-26 13:50:00,111.62,111.63,111.52,111.52,12256.0,103.025,103.0342,102.9327,102.9327,12256.0
2019-06-26 13:55:00,111.52,111.53,111.47,111.5,19288.0,102.9327,102.9419,102.8865,102.9142,19288.0
2019-06-26 14:00:00,111.49,111.49,111.33,111.33,19004.0,102.905,102.905,102.7573,102.7573,19004.0
2019-06-26 14:05:00,111.32,111.45,111.32,111.39,16979.0,102.7481,102.868,102.7481,102.8127,16979.0
2019-06-26 14:10:00,111.38,111.46,111.3,111.43,23434.0,102.8034,102.8773,102.7296,102.8496,23434.0
2019-06-26 14:15:00,111.43,111.49,111.28,111.29,16435.0,102.8496,102.905,102.7111,102.7204,16435.0
2019-06-26 14:20:00,111.28,111.37,111.28,111.35,19815.0,102.7111,102.7942,102.7111,102.7757,19815.0
2019-06-26 14:25:00,111.35,111.58,111.32,111.57,43412.0,102.7757,102.988,102.7481,102.9788,43412.0
2019-06-26 14:30:00,111.59,111.65,111.45,111.45,23328.0,102.9973,103.0526,102.868,102.868,23328.0
2019-06-26 14:35:00,111.45,111.47,111.19,111.24,28436.0,102.868,102.8865,102.6281,102.6742,28436.0
2019-06-26 14:40:00,111.24,111.24,110.79,110.79,42618.0,102.6742,102.6742,102.2589,102.2589,42618.0
2019-06-26 14:45:00,110.81,110.84,110.66,110.79,43670.0,102.2773,102.305,102.1389,102.2589,43670.0
2019-06-26 14:50:00,110.81,110.83,110.62,110.65,74969.0,102.2773,102.2958,102.102,102.1296,74969.0
2019-06-26 14:55:00,110.63,111.11,110.63,110.95,49059.0,102.1112,102.5542,102.1112,102.4065,49059.0
2019-06-26 15:00:00,110.97,111.07,110.97,111.01,27920.0,102.425,102.5173,102.425,102.4619,27920.0
2019-06-26 15:05:00,110.98,111.01,110.89,110.99,22366.0,102.4342,102.4619,102.3512,102.4435,22366.0
2019-06-26 15:10:00,110.97,111.0,110.9,110.95,28149.0,102.425,102.4527,102.3604,102.4065,28149.0
2019-06-26 15:15:00,110.95,111.0,110.81,110.82,38161.0,102.4065,102.4527,102.2773,102.2866,38161.0
2019-06-26 15:20:00,110.81,110.91,110.81,110.88,44842.0,102.2773,102.3696,102.2773,102.3419,44842.0
2019-06-26 15:25:00,110.87,111.03,110.87,110.93,28778.0,102.3327,102.4804,102.3327,102.3881,28778.0
2019-06-26 15:30:00,110.93,111.13,110.91,111.05,67201.0,102.3881,102.5727,102.3696,102.4988,67201.0
2019-06-26 15:35:00,111.05,111.41,111.01,111.37,102840.0,102.4988,102.8311,102.4619,102.7942,102840.0
2019-06-26 15:40:00,111.38,111.59,111.37,111.57,126212.0,102.8034,102.9973,102.7942,102.9788,126212.0
2019-06-26 15:45:00,111.57,111.62,111.5,111.56,121381.0,102.9788,103.025,102.9142,102.9696,121381.0
2019-06-26 15:50:00,111.55,111.57,111.4,111.49,97145.0,102.9603,102.9788,102.8219,102.905,97145.0
2019-06-26 15:55:00,111.49,111.5,111.06,111.34,313356.0,102.905,102.9142,102.5081,102.7665,313356.0
2019-06-27 09:30:00,111.58,111.9,111.58,111.86,59215.0,102.988,103.2834,102.988,103.2465,59215.0
2019-06-27 09:35:00,111.87,111.95,111.56,111.74,6777.0,103.2557,103.3295,102.9696,103.1357,6777.0
2019-06-27 09:40:00,111.73,111.89,111.54,111.89,17552.0,103.1265,103.2742,102.9511,103.2742,17552.0
2019-06-27 09:45:00,111.93,111.94,111.46,111.69,15725.0,103.3111,103.3203,102.8773,103.0896,15725.0
2019-06-27 09:50:00,111.7,111.98,111.52,111.95,24331.0,103.0988,103.3572,102.9327,103.3295,24331.0
2019-06-27 09:55:00,111.97,112.19,111.82,112.06,44679.0,103.348,103.5511,103.2096,103.4311,44679.0
2019-06-27 10:00:00,112.04,112.17,111.95,112.05,95709.0,103.4126,103.5326,103.3295,103.4218,95709.0
2019-06-27 10:05:00,112.07,112.21,111.91,111.99,26227.0,103.4403,103.5695,103.2926,103.3665,26227.0
2019-06-27 10:10:00,112.02,112.03,111.82,111.83,14069.0,103.3942,103.4034,103.2096,103.2188,14069.0
2019-06-27 10:15:00,111.87,111.96,111.75,111.92,19761.0,103.2557,103.3388,103.1449,103.3019,19761.0
2019-06-27 10:20:00,111.97,112.03,111.84,111.96,115252.0,103.348,103.4034,103.228,103.3388,115252.0
2019-06-27 10:25:00,111.95,112.05,111.85,111.98,98343.0,103.3295,103.4218,103.2372,103.3572,98343.0
2019-06-27 10:30:00,112.0,112.19,111.97,111.98,79394.0,103.3757,103.5511,103.348,103.3572,79394.0
2019-06-27 10:35:00,111.94,112.04,111.84,111.89,21394.0,103.3203,103.4126,103.228,103.2742,21394.0
2019-06-27 10:40:00,111.89,112.05,111.86,112.0,44861.0,103.2742,103.4218,103.2465,103.3757,44861.0
2019-06-27 10:45:00,112.01,112.06,111.95,112.01,24241.0,103.3849,103.4311,103.3295,103.3849,24241.0
2019-06-27 10:50:00,112.0,112.02,111.69,111.69,18232.0,103.3757,103.3942,103.0896,103.0896,18232.0
2019-06-27 10:55:00,111.67,111.91,111.63,111.88,12864.0,103.0711,103.2926,103.0342,103.2649,12864.0
2019-06-27 11:00:00,111.91,112.06,111.91,111.98,22917.0,103.2926,103.4311,103.2926,103.3572,22917.0
2019-06-27 11:05:00,111.97,112.06,111.95,112.03,42704.0,103.348,103.4311,103.3295,103.4034,42704.0
2019-06-27 11:10:00,112.01,112.02,111.9,111.93,27204.0,103.3849,103.3942,103.2834,103.3111,27204.0
2019-06-27 11:15:00,111.93,112.09,111.86,112.01,44821.0,103.3111,103.4588,103.2465,103.3849,44821.0
2019-06-27 11:20:00,112.03,112.11,111.92,111.98,32056.0,103.4034,103.4772,103.3019,103.3572,32056.0
2019-06-27 11:25:00,111.99,112.05,111.97,111.97,14808.0,103.3665,103.4218,103.348,103.348,14808.0
2019-06-27 11:30:00,111.97,112.07,111.96,112.02,65976.0,103.348,103.4403,103.3388,103.3942,65976.0
2019-06-27 11:35:00,112.02,112.03,111.95,112.02,103544.0,103.3942,103.4034,103.3295,103.3942,103544.0
2019-06-27 11:40:00,112.01,112.04,111.81,111.81,32218.0,103.3849,103.4126,103.2003,103.2003,32218.0
2019-06-27 11:45:00,111.8,111.94,111.73,111.84,13358.0,103.1911,103.3203,103.1265,103.228,13358.0
2019-06-27 11:50:00,111.84,111.9,111.79,111.9,11923.0,103.228,103.2834,103.1819,103.2834,11923.0
2019-06-27 11:55:00,111.9,111.9,111.78,111.84,10408.0,103.2834,103.2834,103.1726,103.228,10408.0
2019-06-27 12:00:00,111.83,111.83,111.65,111.78,9816.0,103.2188,103.2188,103.0526,103.1726,9816.0
2019-06-27 12:05:00,111.79,111.84,111.61,111.69,17276.0,103.1819,103.228,103.0157,103.0896,17276.0
2019-06-27 12:10:00,111.7,111.77,111.67,111.7,15579.0,103.0988,103.1634,103.0711,103.0988,15579.0
2019-06-27 12:15:00,111.7,111.7,111.62,111.65,11520.0,103.0988,103.0988,103.025,103.0526,11520.0
2019-06-27 12:20:00,111.65,111.75,111.63,111.72,9831.0,103.0526,103.1449,103.0342,103.1173,9831.0
2019-06-27 12:25:00,111.71,111.72,111.61,111.62,11585.0,103.108,103.1173,103.0157,103.025,11585.0
2019-06-27 12:30:00,111.63,111.77,111.63,111.77,11605.0,103.0342,103.1634,103.0342,103.1634,11605.0
2019-06-27 12:35:00,111.76,111.76,111.66,111.71,12946.0,103.1542,103.1542,103.0619,103.108,12946.0
2019-06-27 12:40:00,111.72,111.81,111.71,111.74,15922.0,103.1173,103.2003,103.108,103.1357,15922.0
2019-06-27 12:45:00,111.73,111.74,111.67,111.74,9113.0,103.1265,103.1357,103.0711,103.1357,9113.0
2019-06-27 12:50:00,111.76,111.8,111.76,111.79,10441.0,103.1542,103.1911,103.1542,103.1819,10441.0
2019-06-27 12:55:00,111.79,111.8,111.61,111.62,22460.0,103.1819,103.1911,103.0157,103.025,22460.0
2019-06-27 13:00:00,111.62,111.63,111.47,111.51,27509.0,103.025,103.0342,102.8865,102.9234,27509.0
2019-06-27 13:05:00,111.51,111.55,111.38,111.55,28242.0,102.9234,102.9603,102.8034,102.9603,28242.0
2019-06-27 13:10:00,111.55,111.56,111.45,111.45,20161.0,102.9603,102.9696,102.868,102.868,20161.0
2019-06-27 13:15:00,111.45,111.61,111.42,111.61,18766.0,102.868,103.0157,102.8404,103.0157,18766.0
2019-06-27 13:20:00,111.6,111.64,111.57,111.6,37495.0,103.0065,103.0434,102.9788,103.0065,37495.0
2019-06-27 13:25:00,111.6,111.85,111.6,111.85,15873.0,103.0065,103.2372,103.0065,103.2372,15873.0
2019-06-27 13:30:00,111.85,111.9,111.84,111.87,14126.0,103.2372,103.2834,103.228,103.2557,14126.0
2019-06-27 13:35:00,111.88,111.92,111.81,111.84,22017.0,103.2649,103.3019,103.2003,103.228,22017.0
2019-06-27 13:40:00,111.85,111.89,111.74,111.89,29170.0,103.2372,103.2742,103.1357,103.2742,29170.0
2019-06-27 13:45:00,111.89,111.99,111.83,111.93,18146.0,103.2742,103.3665,103.2188,103.3111,18146.0
2019-06-27 13:50:00,111.92,111.98,111.89,111.9,21941.0,103.3019,103.3572,103.2742,103.2834,21941.0
2019-06-27 13:55:00,111.9,111.95,111.88,111.88,17254.0,103.2834,103.3295,103.2649,103.2649,17254.0
2019-06-27 14:00:00,111.88,111.92,111.81,111.85,13378.0,103.2649,103.3019,103.2003,103.2372,13378.0
2019-06-27 14:05:00,111.84,111.84,111.79,111.83,9889.0,103.228,103.228,103.1819,103.2188,9889.0
2019-06-27 14:10:00,111.82,111.88,111.82,111.86,10735.0,103.2096,103.2649,103.2096,103.2465,10735.0
2019-06-27 14:15:00,111.87,111.89,111.82,111.85,14610.0,103.2557,103.2742,103.2096,103.2372,14610.0
2019-06-27 14:20:00,111.84,111.86,111.79,111.82,12967.0,103.228,103.2465,103.1819,103.2096,12967.0
2019-06-27 14:25:00,111.82,111.85,111.77,111.81,11767.0,103.2096,103.2372,103.1634,103.2003,11767.0
2019-06-27 14:30:00,111.81,111.89,111.8,111.85,10609.0,103.2003,103.2742,103.1911,103.2372,10609.0
2019-06-27 14:35:00,111.86,111.92,111.85,111.9,20433.0,103.2465,103.3019,103.2372,103.2834,20433.0
2019-06-27 14:40:00,111.9,111.92,111.88,111.88,9433.0,103.2834,103.3019,103.2649,103.2649,9433.0
2019-06-27 14:45:00,111.89,111.91,111.84,111.91,12400.0,103.2742,103.2926,103.228,103.2926,12400.0
2019-06-27 14:50:00,111.89,111.93,111.72,111.74,43392.0,103.2742,103.3111,103.1173,103.1357,43392.0
2019-06-27 14:55:00,111.74,111.8,111.69,111.71,13403.0,103.1357,103.1911,103.0896,103.108,13403.0
2019-06-27 15:00:00,111.7,111.74,111.67,111.74,9103.0,103.0988,103.1357,103.0711,103.1357,9103.0
2019-06-27 15:05:00,111.73,111.76,111.7,111.74,61413.0,103.1265,103.1542,103.0988,103.1357,61413.0
2019-06-27 15:10:00,111.74,111.92,111.73,111.91,13234.0,103.1357,103.3019,103.1265,103.2926,13234.0
2019-06-27 15:15:00,111.91,111.91,111.74,111.82,41281.0,103.2926,103.2926,103.1357,103.2096,41281.0
2019-06-27 15:20:00,111.82,111.86,111.73,111.75,26409.0,103.2096,103.2465,103.1265,103.1449,26409.0
2019-06-27 15:25:00,111.75,111.85,111.75,111.85,26049.0,103.1449,103.2372,103.1449,103.2372,26049.0
2019-06-27 15:30:00,111.85,111.85,111.55,111.55,50134.0,103.2372,103.2372,102.9603,102.9603,50134.0
2019-06-27 15:35:00,111.56,111.56,111.39,111.43,62265.0,102.9696,102.9696,102.8127,102.8496,62265.0
2019-06-27 15:40:00,111.44,111.56,111.43,111.51,60251.0,102.8588,102.9696,102.8496,102.9234,60251.0
2019-06-27 15:45:00,111.51,111.51,111.16,111.16,101347.0,102.9234,102.9234,102.6004,102.6004,101347.0
2019-06-27 15:50:00,111.16,111.33,111.15,111.25,157651.0,102.6004,102.7573,102.5911,102.6834,157651.0
2019-06-27 15:55:00,111.25,111.58,111.24,111.42,274555.0,102.6834,102.988,102.6742,102.8404,274555.0
2019-06-28 09:30:00,111.8,111.83,111.54,111.63,34093.0,103.1911,103.2188,102.9511,103.0342,34093.0
2019-06-28 09:35:00,111.58,111.59,110.87,110.92,55654.0,102.988,102.9973,102.3327,102.3789,55654.0
2019-06-28 09:40:00,110.88,111.32,110.88,111.21,19767.0,102.3419,102.7481,102.3419,102.6465,19767.0
2019-06-28 09:45:00,111.17,111.18,110.84,110.88,16666.0,102.6096,102.6188,102.305,102.3419,16666.0
2019-06-28 09:50:00,110.92,111.04,110.59,110.77,51908.0,102.3789,102.4896,102.0743,102.2404,51908.0
2019-06-28 09:55:00,110.86,110.94,110.64,110.78,19735.0,102.3235,102.3973,102.1204,102.2496,19735.0
2019-06-28 10:00:00,110.78,111.07,110.76,111.01,49639.0,102.2496,102.5173,102.2312,102.4619,49639.0
2019-06-28 10:05:00,110.99,111.19,110.93,111.09,19830.0,102.4435,102.6281,102.3881,102.5358,19830.0
2019-06-28 10:10:00,111.07,111.12,110.87,110.88,22667.0,102.5173,102.5635,102.3327,102.3419,22667.0
2019-06-28 10:15:00,110.89,110.9,110.43,110.56,30137.0,102.3512,102.3604,101.9266,102.0466,30137.0
2019-06-28 10:20:00,110.53,110.74,110.48,110.62,17056.0,102.0189,102.2127,101.9727,102.102,17056.0
2019-06-28 10:25:00,110.62,110.68,110.42,110.47,22733.0,102.102,102.1573,101.9174,101.9635,22733.0
2019-06-28 10:30:00,110.51,110.77,110.37,110.72,35498.0,102.0004,102.2404,101.8712,102.1943,35498.0
2019-06-28 10:35:00,110.77,111.05,110.76,111.02,27518.0,102.2404,102.4988,102.2312,102.4712,27518.0
2019-06-28 10:40:00,111.01,111.12,110.96,111.11,15929.0,102.4619,102.5635,102.4158,102.5542,15929.0
2019-06-28 10:45:00,111.11,111.14,110.95,110.98,17826.0,102.5542,102.5819,102.4065,102.4342,17826.0
2019-06-28 10:50:00,110.94,111.0,110.77,110.78,27786.0,102.3973,102.4527,102.2404,102.2496,27786.0
2019-06-28 10:55:00,110.79,110.87,110.65,110.65,25114.0,102.2589,102.3327,102.1296,102.1296,25114.0
2019-06-28 11:00:00,110.63,110.69,110.39,110.49,40075.0,102.1112,102.1666,101.8897,101.982,40075.0
2019-06-28 11:05:00,110.5,110.55,110.42,110.43,16252.0,101.9912,102.0373,101.9174,101.9266,16252.0
2019-06-28 11:10:00,110.41,110.58,110.4,110.48,13826.0,101.9081,102.065,101.8989,101.9727,13826.0
2019-06-28 11:15:00,110.5,110.72,110.49,110.66,21840.0,101.9912,102.1943,101.982,102.1389,21840.0
2019-06-28 11:20:00,110.65,110.68,110.51,110.54,24188.0,102.1296,102.1573,102.0004,102.0281,24188.0
2019-06-28 11:25:00,110.55,110.73,110.53,110.66,25294.0,102.0373,102.2035,102.0189,102.1389,25294.0
2019-06-28 11:30:00,110.65,110.75,110.64,110.72,46804.0,102.1296,102.2219,102.1204,102.1943,46804.0
2019-06-28 11:35:00,110.73,110.77,110.6,110.66,33948.0,102.2035,102.2404,102.0835,102.1389,33948.0
2019-06-28 11:40:00,110.65,110.74,110.64,110.69,56172.0,102.1296,102.2127,102.1204,102.1666,56172.0
2019-06-28 11:45:00,110.69,110.83,110.65,110.72,57050.0,102.1666,102.2958,102.1296,102.1943,57050.0
2019-06-28 11:50:00,110.72,110.77,110.63,110.65,43767.0,102.1943,102.2404,102.1112,102.1296,43767.0
2019-06-28 11:55:00,110.64,110.74,110.57,110.57,37317.0,102.1204,102.2127,102.0558,102.0558,37317.0
2019-06-28 12:00:00,110.59,110.71,110.57,110.66,19914.0,102.0743,102.185,102.0558,102.1389,19914.0
2019-06-28 12:05:00,110.66,110.75,110.62,110.7,55265.0,102.1389,102.2219,102.102,102.1758,55265.0
2019-06-28 12:10:00,110.7,110.76,110.66,110.72,35122.0,102.1758,102.2312,102.1389,102.1943,35122.0
2019-06-28 12:15:00,110.73,110.76,110.7,110.7,22357.0,102.2035,102.2312,102.1758,102.1758,22357.0
2019-06-28 12:20:00,110.69,110.84,110.67,110.8,54752.0,102.1666,102.305,102.1481,102.2681,54752.0
2019-06-28 12:25:00,110.81,110.88,110.73,110.74,13511.0,102.2773,102.3419,102.2035,102.2127,13511.0
2019-06-28 12:30:00,110.74,110.75,110.63,110.65,41639.0,102.2127,102.2219,102.1112,102.1296,41639.0
2019-06-28 12:35:00,110.68,110.7,110.61,110.65,24878.0,102.1573,102.1758,102.0927,102.1296,24878.0
2019-06-28 12:40:00,110.66,110.67,110.56,110.6,10335.0,102.1389,102.1481,102.0466,102.0835,10335.0
2019-06-28 12:45:00,110.59,110.68,110.59,110.64,13896.0,102.0743,102.1573,102.0743,102.1204,13896.0
2019-06-28 12:50:00,110.65,110.65,110.54,110.54,21710.0,102.1296,102.1296,102.0281,102.0281,21710.0
2019-06-28 12:55:00,110.54,110.56,110.44,110.49,48580.0,102.0281,102.0466,101.9358,101.982,48580.0
2019-06-28 13:00:00,110.49,110.5,110.41,110.44,33350.0,101.982,101.9912,101.9081,101.9358,33350.0
2019-06-28 13:05:00,110.44,110.44,110.29,110.32,37834.0,101.9358,101.9358,101.7974,101.8251,37834.0
2019-06-28 13:10:00,110.32,110.34,110.26,110.28,37774.0,101.8251,101.8435,101.7697,101.7881,37774.0
2019-06-28 13:15:00,110.26,110.37,110.2,110.34,46309.0,101.7697,101.8712,101.7143,101.8435,46309.0
2019-06-28 13:20:00,110.34,110.35,110.3,110.3,25705.0,101.8435,101.8527,101.8066,101.8066,25705.0
2019-06-28 13:25:00,110.31,110.34,110.28,110.29,31544.0,101.8158,101.8435,101.7881,101.7974,31544.0
2019-06-28 13:30:00,110.29,110.29,110.11,110.18,44872.0,101.7974,101.7974,101.6312,101.6958,44872.0
2019-06-28 13:35:00,110.18,110.25,110.18,110.22,11029.0,101.6958,101.7604,101.6958,101.7328,11029.0
2019-06-28 13:40:00,110.22,110.23,110.13,110.16,28520.0,101.7328,101.742,101.6497,101.6774,28520.0
2019-06-28 13:45:00,110.15,110.19,110.12,110.13,24659.0,101.6681,101.7051,101.6405,101.6497,24659.0
2019-06-28 13:50:00,110.11,110.17,110.02,110.14,54532.0,101.6312,101.6866,101.5482,101.6589,54532.0
2019-06-28 13:55:00,110.14,110.16,110.06,110.08,17010.0,101.6589,101.6774,101.5851,101.6035,17010.0
2019-06-28 14:00:00,110.06,110.2,110.04,110.18,15429.0,101.5851,101.7143,101.5666,101.6958,15429.0
2019-06-28 14:05:00,110.18,110.2,110.13,110.17,12815.0,101.6958,101.7143,101.6497,101.6866,12815.0
2019-06-28 14:10:00,110.18,110.21,110.15,110.18,12561.0,101.6958,101.7235,101.6681,101.6958,12561.0
2019-06-28 14:15:00,110.2,110.21,110.13,110.2,23875.0,101.7143,101.7235,101.6497,101.7143,23875.0
2019-06-28 14:20:00,110.2,110.33,110.19,110.25,35149.0,101.7143,101.8343,101.7051,101.7604,35149.0
2019-06-28 14:25:00,110.26,110.43,110.25,110.4,23333.0,101.7697,101.9266,101.7604,101.8989,23333.0
2019-06-28 14:30:00,110.4,110.44,110.31,110.31,19035.0,101.8989,101.9358,101.8158,101.8158,19035.0
2019-06-28 14:35:00,110.33,110.35,110.28,110.31,9667.0,101.8343,101.8527,101.7881,101.8158,9667.0
2019-06-28 14:40:00,110.31,110.36,110.29,110.29,14058.0,101.8158,101.862,101.7974,101.7974,14058.0
2019-06-28 14:45:00,110.29,110.29,110.16,110.19,22819.0,101.7974,101.7974,101.6774,101.7051,22819.0
2019-06-28 14:50:00,110.18,110.22,110.15,110.17,15849.0,101.6958,101.7328,101.6681,101.6866,15849.0
2019-06-28 14:55:00,110.18,110.2,110.15,110.2,12787.0,101.6958,101.7143,101.6681,101.7143,12787.0
2019-06-28 15:00:00,110.19,110.26,110.19,110.24,14291.0,101.7051,101.7697,101.7051,101.7512,14291.0
2019-06-28 15:05:00,110.25,110.33,110.24,110.3,14687.0,101.7604,101.8343,101.7512,101.8066,14687.0
2019-06-28 15:10:00,110.3,110.32,110.18,110.22,19947.0,101.8066,101.8251,101.6958,101.7328,19947.0
2019-06-28 15:15:00,110.22,110.29,110.21,110.27,24505.0,101.7328,101.7974,101.7235,101.7789,24505.0
2019-06-28 15:20:00,110.25,110.29,110.23,110.29,24891.0,101.7604,101.7974,101.742,101.7974,24891.0
2019-06-28 15:25:00,110.29,110.3,110.16,110.24,24607.0,101.7974,101.8066,101.6774,101.7512,24607.0
2019-06-28 15:30:00,110.23,110.32,110.2,110.26,63367.0,101.742,101.8251,101.7143,101.7697,63367.0
2019-06-28 15:35:00,110.27,110.32,110.21,110.24,89931.0,101.7789,101.8251,101.7235,101.7512,89931.0
2019-06-28 15:40:00,110.24,110.35,110.21,110.23,144617.0,101.7512,101.8527,101.7235,101.742,144617.0
2019-06-28 15:45:00,110.24,110.32,110.23,110.27,110375.0,101.7512,101.8251,101.742,101.7789,110375.0
2019-06-28 15:50:00,110.29,110.54,110.22,110.51,182506.0,101.7974,102.0281,101.7328,102.0004,182506.0
2019-06-28 15:55:00,110.51,110.92,110.5,110.77,359104.0,102.0004,102.3789,101.9912,102.2404,359104.0
2019-07-01 09:30:00,111.31,111.49,111.06,111.31,68941.0,102.7388,102.905,102.5081,102.7388,68941.0
2019-07-01 09:35:00,111.28,111.36,111.12,111.12,11861.0,102.7111,102.785,102.5635,102.5635,11861.0
2019-07-01 09:40:00,111.12,111.47,110.9,111.43,35192.0,102.5635,102.8865,102.3604,102.8496,35192.0
2019-07-01 09:45:00,111.45,111.47,111.03,111.03,20579.0,102.868,102.8865,102.4804,102.4804,20579.0
2019-07-01 09:50:00,110.98,111.01,110.81,110.9,13663.0,102.4342,102.4619,102.2773,102.3604,13663.0
2019-07-01 09:55:00,110.89,110.95,110.67,110.83,20262.0,102.3512,102.4065,102.1481,102.2958,20262.0
2019-07-01 10:00:00,110.83,110.98,110.64,110.92,27199.0,102.2958,102.4342,102.1204,102.3789,27199.0
2019-07-01 10:05:00,110.92,111.2,110.92,111.01,21770.0,102.3789,102.6373,102.3789,102.4619,21770.0
2019-07-01 10:10:00,111.0,111.1,110.95,111.05,9530.0,102.4527,102.545,102.4065,102.4988,9530.0
2019-07-01 10:15:00,111.06,111.11,110.92,111.06,14667.0,102.5081,102.5542,102.3789,102.5081,14667.0
2019-07-01 10:20:00,111.05,111.29,111.04,111.15,57626.0,102.4988,102.7204,102.4896,102.5911,57626.0
2019-07-01 10:25:00,111.14,111.23,111.06,111.14,17368.0,102.5819,102.665,102.5081,102.5819,17368.0
2019-07-01 10:30:00,111.13,111.33,111.13,111.32,24905.0,102.5727,102.7573,102.5727,102.7481,24905.0
2019-07-01 10:35:00,111.35,111.53,111.35,111.42,8928.0,102.7757,102.9419,102.7757,102.8404,8928.0
2019-07-01 10:40:00,111.41,111.6,111.41,111.53,9710.0,102.8311,103.0065,102.8311,102.9419,9710.0
2019-07-01 10:45:00,111.55,111.63,111.47,111.51,11260.0,102.9603,103.0342,102.8865,102.9234,11260.0
2019-07-01 10:50:00,111.5,111.5,111.35,111.35,15339.0,102.9142,102.9142,102.7757,102.7757,15339.0
2019-07-01 10:55:00,111.36,111.46,111.35,111.39,9016.0,102.785,102.8773,102.7757,102.8127,9016.0
2019-07-01 11:00:00,111.38,111.55,111.37,111.4,41279.0,102.8034,102.9603,102.7942,102.8219,41279.0
2019-07-01 11:05:00,111.4,111.62,111.4,111.58,60095.0,102.8219,103.025,102.8219,102.988,60095.0
2019-07-01 11:10:00,111.58,111.73,111.56,111.58,17306.0,102.988,103.1265,102.9696,102.988,17306.0
2019-07-01 11:15:00,111.6,111.73,111.55,111.66,15792.0,103.0065,103.1265,102.9603,103.0619,15792.0
2019-07-01 11:20:00,111.66,111.83,111.66,111.83,25216.0,103.0619,103.2188,103.0619,103.2188,25216.0
2019-07-01 11:25:00,111.83,111.98,111.79,111.84,25909.0,103.2188,103.3572,103.1819,103.228,25909.0
2019-07-01 11:30:00,111.84,111.99,111.73,111.97,19747.0,103.228,103.3665,103.1265,103.348,19747.0
2019-07-01 11:35:00,111.97,112.08,111.97,112.03,15718.0,103.348,103.4495,103.348,103.4034,15718.0
2019-07-01 11:40:00,112.04,112.22,111.95,111.97,79793.0,103.4126,103.5788,103.3295,103.348,79793.0
2019-07-01 11:45:00,111.98,111.99,111.85,111.9,12181.0,103.3572,103.3665,103.2372,103.2834,12181.0
2019-07-01 11:50:00,111.93,111.95,111.82,111.83,8439.0,103.3111,103.3295,103.2096,103.2188,8439.0
2019-07-01 11:55:00,111.84,111.84,111.7,111.74,13032.0,103.228,103.228,103.0988,103.1357,13032.0
2019-07-01 12:00:00,111.74,111.81,111.72,111.78,14084.0,103.1357,103.2003,103.1173,103.1726,14084.0
2019-07-01 12:05:00,111.78,111.82,111.71,111.76,7518.0,103.1726,103.2096,103.108,103.1542,7518.0
2019-07-01 12:10:00,111.77,111.86,111.72,111.86,10404.0,103.1634,103.2465,103.1173,103.2465,10404.0
2019-07-01 12:15:00,111.88,111.88,111.76,111.78,38255.0,103.2649,103.2649,103.1542,103.1726,38255.0
2019-07-01 12:20:00,111.78,111.82,111.67,111.73,28260.0,103.1726,103.2096,103.0711,103.1265,28260.0
2019-07-01 12:25:00,111.73,111.79,111.63,111.68,65868.0,103.1265,103.1819,103.0342,103.0803,65868.0
2019-07-01 12:30:00,111.69,112.0,111.69,111.99,104737.0,103.0896,103.3757,103.0896,103.3665,104737.0
2019-07-01 12:35:00,112.01,112.07,111.96,112.06,16926.0,103.3849,103.4403,103.3388,103.4311,16926.0
2019-07-01 12:40:00,112.05,112.22,111.98,112.16,93359.0,103.4218,103.5788,103.3572,103.5234,93359.0
2019-07-01 12:45:00,112.15,112.16,112.08,112.13,12595.0,103.5141,103.5234,103.4495,103.4957,12595.0
2019-07-01 12:50:00,112.1,112.2,112.09,112.2,11789.0,103.468,103.5603,103.4588,103.5603,11789.0
2019-07-01 12:55:00,112.18,112.35,112.13,112.28,61223.0,103.5418,103.6987,103.4957,103.6341,61223.0
2019-07-01 13:00:00,112.3,112.35,112.2,112.24,8306.0,103.6526,103.6987,103.5603,103.5972,8306.0
2019-07-01 13:05:00,112.22,112.27,112.19,112.24,39539.0,103.5788,103.6249,103.5511,103.5972,39539.0
2019-07-01 13:10:00,112.24,112.29,112.15,112.24,16364.0,103.5972,103.6434,103.5141,103.5972,16364.0
2019-07-01 13:15:00,112.24,112.27,112.19,112.22,8555.0,103.5972,103.6249,103.5511,103.5788,8555.0
2019-07-01 13:20:00,112.24,112.27,112.21,112.23,11837.0,103.5972,103.6249,103.5695,103.588,11837.0
2019-07-01 13:25:00,112.22,112.32,112.22,112.31,9722.0,103.5788,103.6711,103.5788,103.6618,9722.0
2019-07-01 13:30:00,112.29,112.33,112.19,112.24,9430.0,103.6434,103.6803,103.5511,103.5972,9430.0
2019-07-01 13:35:00,112.25,112.29,112.23,112.25,9477.0,103.6064,103.6434,103.588,103.6064,9477.0
2019-07-01 13:40:00,112.24,112.36,112.24,112.35,14883.0,103.5972,103.708,103.5972,103.6987,14883.0
2019-07-01 13:45:00,112.35,112.42,112.34,112.37,15238.0,103.6987,103.7634,103.6895,103.7172,15238.0
2019-07-01 13:50:00,112.38,112.41,112.33,112.34,11034.0,103.7264,103.7541,103.6803,103.6895,11034.0
2019-07-01 13:55:00,112.36,112.36,112.28,112.34,12456.0,103.708,103.708,103.6341,103.6895,12456.0
2019-07-01 14:00:00,112.34,112.35,112.21,112.26,22857.0,103.6895,103.6987,103.5695,103.6157,22857.0
2019-07-01 14:05:00,112.26,112.28,112.21,112.27,33135.0,103.6157,103.6341,103.5695,103.6249,33135.0
2019-07-01 14:10:00,112.28,112.36,112.27,112.31,11600.0,103.6341,103.708,103.6249,103.6618,11600.0
2019-07-01 14:15:00,112.31,112.34,112.23,112.32,19140.0,103.6618,103.6895,103.588,103.6711,19140.0
2019-07-01 14:20:00,112.32,112.35,112.24,112.26,11388.0,103.6711,103.6987,103.5972,103.6157,11388.0
2019-07-01 14:25:00,112.26,112.28,112.2,112.24,22098.0,103.6157,103.6341,103.5603,103.5972,22098.0
2019-07-01 14:30:00,112.24,112.24,112.18,112.23,11025.0,103.5972,103.5972,103.5418,103.588,11025.0
2019-07-01 14:35:00,112.22,112.29,112.18,112.23,15596.0,103.5788,103.6434,103.5418,103.588,15596.0
2019-07-01 14:40:00,112.23,112.27,112.17,112.22,16317.0,103.588,103.6249,103.5326,103.5788,16317.0
2019-07-01 14:45:00,112.23,112.3,112.22,112.25,13656.0,103.588,103.6526,103.5788,103.6064,13656.0
2019-07-01 14:50:00,112.24,112.26,112.18,112.24,8695.0,103.5972,103.6157,103.5418,103.5972,8695.0
2019-07-01 14:55:00,112.25,112.26,112.13,112.15,30630.0,103.6064,103.6157,103.4957,103.5141,30630.0
2019-07-01 15:00:00,112.14,112.31,112.13,112.3,19991.0,103.5049,103.6618,103.4957,103.6526,19991.0
2019-07-01 15:05:00,112.31,112.33,112.24,112.26,19197.0,103.6618,103.6803,103.5972,103.6157,19197.0
2019-07-01 15:10:00,112.26,112.45,112.26,112.44,30041.0,103.6157,103.791,103.6157,103.7818,30041.0
2019-07-01 15:15:00,112.43,112.5,112.37,112.49,90170.0,103.7726,103.8372,103.7172,103.828,90170.0
2019-07-01 15:20:00,112.49,112.59,112.49,112.51,65596.0,103.828,103.9203,103.828,103.8464,65596.0
2019-07-01 15:25:00,112.51,112.57,112.46,112.46,26173.0,103.8464,103.9018,103.8003,103.8003,26173.0
2019-07-01 15:30:00,112.47,112.58,112.46,112.51,23184.0,103.8095,103.911,103.8003,103.8464,23184.0
2019-07-01 15:35:00,112.52,112.59,112.51,112.56,26151.0,103.8557,103.9203,103.8464,103.8926,26151.0
2019-07-01 15:40:00,112.57,112.64,112.55,112.58,82198.0,103.9018,103.9664,103.8833,103.911,82198.0
2019-07-01 15:45:00,112.58,112.73,112.55,112.68,83665.0,103.911,104.0495,103.8833,104.0033,83665.0
2019-07-01 15:50:00,112.68,112.84,112.67,112.79,65767.0,104.0033,104.151,103.9941,104.1049,65767.0
2019-07-01 15:55:00,112.79,112.81,112.52,112.71,194170.0,104.1049,104.1233,103.8557,104.031,194170.0
2019-07-02 09:30:00,112.82,112.97,112.46,112.62,45141.0,104.1326,104.271,103.8003,103.948,45141.0
2019-07-02 09:35:00,112.56,112.91,112.4,112.88,25245.0,103.8926,104.2156,103.7449,104.1879,25245.0
2019-07-02 09:40:00,112.9,113.0,112.66,112.95,18115.0,104.2064,104.2987,103.9849,104.2525,18115.0
2019-07-02 09:45:00,112.91,112.97,112.66,112.8,20245.0,104.2156,104.271,103.9849,104.1141,20245.0
2019-07-02 09:50:00,112.81,113.08,112.81,112.99,16777.0,104.1233,104.3725,104.1233,104.2895,16777.0
2019-07-02 09:55:00,113.0,113.12,112.96,113.01,20643.0,104.2987,104.4094,104.2618,104.3079,20643.0
2019-07-02 10:00:00,112.98,113.24,112.98,113.17,19163.0,104.2802,104.5202,104.2802,104.4556,19163.0
2019-07-02 10:05:00,113.17,113.52,113.17,113.45,22862.0,104.4556,104.7786,104.4556,104.714,22862.0
2019-07-02 10:10:00,113.48,113.84,113.47,113.84,67333.0,104.7417,105.074,104.7325,105.074,67333.0
2019-07-02 10:15:00,113.82,113.85,113.65,113.7,18982.0,105.0555,105.0832,104.8986,104.9448,18982.0
2019-07-02 10:20:00,113.7,113.7,113.45,113.45,12720.0,104.9448,104.9448,104.714,104.714,12720.0
2019-07-02 10:25:00,113.48,113.65,113.44,113.65,30875.0,104.7417,104.8986,104.7048,104.8986,30875.0
2019-07-02 10:30:00,113.66,113.69,113.6,113.61,25422.0,104.9079,104.9356,104.8525,104.8617,25422.0
2019-07-02 10:35:00,113.63,113.69,113.56,113.69,11835.0,104.8802,104.9356,104.8156,104.9356,11835.0
2019-07-02 10:40:00,113.71,113.74,113.54,113.57,15384.0,104.954,104.9817,104.7971,104.8248,15384.0
2019-07-02 10:45:00,113.55,113.8,113.54,113.8,10030.0,104.8063,105.0371,104.7971,105.0371,10030.0
2019-07-02 10:50:00,113.79,113.79,113.68,113.72,10428.0,105.0279,105.0279,104.9263,104.9632,10428.0
2019-07-02 10:55:00,113.69,113.71,113.62,113.68,10029.0,104.9356,104.954,104.8709,104.9263,10029.0
2019-07-02 11:00:00,113.66,113.66,113.49,113.56,9874.0,104.9079,104.9079,104.751,104.8156,9874.0
2019-07-02 11:05:00,113.56,113.61,113.48,113.48,12036.0,104.8156,104.8617,104.7417,104.7417,12036.0
2019-07-02 11:10:00,113.48,113.49,113.36,113.38,17166.0,104.7417,104.751,104.631,104.6494,17166.0
2019-07-02 11:15:00,113.4,113.57,113.39,113.53,21640.0,104.6679,104.8248,104.6587,104.7879,21640.0
2019-07-02 11:20:00,113.53,113.55,113.39,113.42,15439.0,104.7879,104.8063,104.6587,104.6863,15439.0
2019-07-02 11:25:00,113.39,113.4,113.22,113.28,11945.0,104.6587,104.6679,104.5017,104.5571,11945.0
2019-07-02 11:30:00,113.27,113.29,113.19,113.19,5949.0,104.5479,104.5664,104.4741,104.4741,5949.0
2019-07-02 11:35:00,113.17,113.25,113.14,113.15,11616.0,104.4556,104.5294,104.4279,104.4371,11616.0
2019-07-02 11:40:00,113.12,113.26,113.07,113.26,12757.0,104.4094,104.5387,104.3633,104.5387,12757.0
2019-07-02 11:45:00,113.25,113.26,113.19,113.23,10071.0,104.5294,104.5387,104.4741,104.511,10071.0
2019-07-02 11:50:00,113.23,113.25,113.16,113.19,13899.0,104.511,104.5294,104.4464,104.4741,13899.0
2019-07-02 11:55:00,113.2,113.22,113.1,113.1,20215.0,104.4833,104.5017,104.391,104.391,20215.0
2019-07-02 12:00:00,113.1,113.14,113.03,113.05,10721.0,104.391,104.4279,104.3264,104.3448,10721.0
2019-07-02 12:05:00,113.07,113.15,113.06,113.12,10123.0,104.3633,104.4371,104.3541,104.4094,10123.0
2019-07-02 12:10:00,113.12,113.14,113.06,113.12,19107.0,104.4094,104.4279,104.3541,104.4094,19107.0
2019-07-02 12:15:00,113.11,113.14,113.02,113.12,38717.0,104.4002,104.4279,104.3171,104.4094,38717.0
2019-07-02 12:20:00,113.13,113.17,113.1,113.13,12871.0,104.4187,104.4556,104.391,104.4187,12871.0
2019-07-02 12:25:00,113.11,113.12,112.96,112.96,11733.0,104.4002,104.4094,104.2618,104.2618,11733.0
2019-07-02 12:30:00,112.96,112.96,112.79,112.81,9442.0,104.2618,104.2618,104.1049,104.1233,9442.0
2019-07-02 12:35:00,112.81,112.95,112.78,112.95,18099.0,104.1233,104.2525,104.0956,104.2525,18099.0
2019-07-02 12:40:00,112.93,112.93,112.79,112.8,9959.0,104.2341,104.2341,104.1049,104.1141,9959.0
2019-07-02 12:45:00,112.81,112.99,112.81,112.99,15743.0,104.1233,104.2895,104.1233,104.2895,15743.0
2019-07-02 12:50:00,112.99,113.04,112.94,113.03,12178.0,104.2895,104.3356,104.2433,104.3264,12178.0
2019-07-02 12:55:00,113.01,113.05,112.99,113.05,8256.0,104.3079,104.3448,104.2895,104.3448,8256.0
2019-07-02 13:00:00,113.05,113.05,112.89,112.92,9209.0,104.3448,104.3448,104.1972,104.2248,9209.0
2019-07-02 13:05:00,112.94,113.04,112.94,113.0,10951.0,104.2433,104.3356,104.2433,104.2987,10951.0
2019-07-02 13:10:00,113.01,113.08,113.0,113.03,7318.0,104.3079,104.3725,104.2987,104.3264,7318.0
2019-07-02 13:15:00,113.02,113.06,113.0,113.04,20417.0,104.3171,104.3541,104.2987,104.3356,20417.0
2019-07-02 13:20:00,113.05,113.16,113.04,113.12,9919.0,104.3448,104.4464,104.3356,104.4094,9919.0
2019-07-02 13:25:00,113.11,113.23,113.11,113.23,26771.0,104.4002,104.511,104.4002,104.511,26771.0
2019-07-02 13:30:00,113.25,113.39,113.25,113.33,54015.0,104.5294,104.6587,104.5294,104.6033,54015.0
2019-07-02 13:35:00,113.34,113.36,113.25,113.35,8607.0,104.6125,104.631,104.5294,104.6217,8607.0
2019-07-02 13:40:00,113.36,113.45,113.35,113.45,7373.0,104.631,104.714,104.6217,104.714,7373.0
2019-07-02 13:45:00,113.46,113.46,113.35,113.35,42964.0,104.7233,104.7233,104.6217,104.6217,42964.0
2019-07-02 13:50:00,113.35,113.62,113.33,113.57,47045.0,104.6217,104.8709,104.6033,104.8248,47045.0
2019-07-02 13:55:00,113.56,113.6,113.55,113.6,11851.0,104.8156,104.8525,104.8063,104.8525,11851.0
2019-07-02 14:00:00,113.6,113.6,113.51,113.53,7577.0,104.8525,104.8525,104.7694,104.7879,7577.0
2019-07-02 14:05:00,113.53,113.58,113.51,113.58,9083.0,104.7879,104.834,104.7694,104.834,9083.0
2019-07-02 14:10:00,113.58,113.58,113.5,113.52,6636.0,104.834,104.834,104.7602,104.7786,6636.0
2019-07-02 14:15:00,113.51,113.6,113.5,113.5,10333.0,104.7694,104.8525,104.7602,104.7602,10333.0
2019-07-02 14:20:00,113.5,113.52,113.44,113.49,11828.0,104.7602,104.7786,104.7048,104.751,11828.0
2019-07-02 14:25:00,113.5,113.55,113.46,113.46,12419.0,104.7602,104.8063,104.7233,104.7233,12419.0
2019-07-02 14:30:00,113.48,113.53,113.44,113.48,12297.0,104.7417,104.7879,104.7048,104.7417,12297.0
2019-07-02 14:35:00,113.47,113.54,113.43,113.54,8661.0,104.7325,104.7971,104.6956,104.7971,8661.0
2019-07-02 14:40:00,113.53,113.75,113.52,113.73,25547.0,104.7879,104.9909,104.7786,104.9725,25547.0
2019-07-02 14:45:00,113.75,113.8,113.7,113.73,19215.0,104.9909,105.0371,104.9448,104.9725,19215.0
2019-07-02 14:50:00,113.72,113.76,113.7,113.74,15575.0,104.9632,105.0002,104.9448,104.9817,15575.0
2019-07-02 14:55:00,113.74,113.75,113.67,113.67,20765.0,104.9817,104.9909,104.9171,104.9171,20765.0
2019-07-02 15:00:00,113.66,113.75,113.62,113.73,14232.0,104.9079,104.9909,104.8709,104.9725,14232.0
2019-07-02 15:05:00,113.73,113.73,113.64,113.72,10518.0,104.9725,104.9725,104.8894,104.9632,10518.0
2019-07-02 15:10:00,113.73,113.74,113.49,113.55,68195.0,104.9725,104.9817,104.751,104.8063,68195.0
2019-07-02 15:15:00,113.55,113.73,113.39,113.71,33641.0,104.8063,104.9725,104.6587,104.954,33641.0
2019-07-02 15:20:00,113.73,113.84,113.72,113.82,14601.0,104.9725,105.074,104.9632,105.0555,14601.0
2019-07-02 15:25:00,113.83,113.91,113.82,113.87,18767.0,105.0648,105.1386,105.0555,105.1017,18767.0
2019-07-02 15:30:00,113.85,113.92,113.85,113.9,19040.0,105.0832,105.1478,105.0832,105.1294,19040.0
2019-07-02 15:35:00,113.91,114.06,113.91,114.01,31715.0,105.1386,105.2771,105.1386,105.2309,31715.0
2019-07-02 15:40:00,114.01,114.02,113.85,113.86,35638.0,105.2309,105.2401,105.0832,105.0925,35638.0
2019-07-02 15:45:00,113.85,113.97,113.84,113.89,31795.0,105.0832,105.194,105.074,105.1202,31795.0
2019-07-02 15:50:00,113.89,114.13,113.88,114.13,49619.0,105.1202,105.3417,105.1109,105.3417,49619.0
2019-07-02 15:55:00,114.14,114.21,114.04,114.21,117321.0,105.3509,105.4155,105.2586,105.4155,117321.0
2019-07-03 09:30:00,114.87,115.47,114.75,115.15,59950.0,106.0247,106.5785,105.9139,106.2831,59950.0
2019-07-03 09:35:00,115.18,115.25,114.84,115.0,25255.0,106.3108,106.3754,105.997,106.1447,25255.0
2019-07-03 09:40:00,114.98,114.99,114.7,114.97,10967.0,106.1262,106.1355,105.8678,106.117,10967.0
2019-07-03 09:45:00,114.98,115.01,114.6,114.61,25844.0,106.1262,106.1539,105.7755,105.7847,25844.0
2019-07-03 09:50:00,114.57,114.77,114.37,114.4,25493.0,105.7478,105.9324,105.5632,105.5909,25493.0
2019-07-03 09:55:00,114.43,114.45,114.21,114.21,43593.0,105.6186,105.637,105.4155,105.4155,43593.0
2019-07-03 10:00:00,114.22,114.32,114.06,114.24,22201.0,105.4247,105.517,105.2771,105.4432,22201.0
2019-07-03 10:05:00,114.21,114.29,114.09,114.22,15049.0,105.4155,105.4894,105.3048,105.4247,15049.0
2019-07-03 10:10:00,114.25,114.26,113.9,113.92,14634.0,105.4524,105.4617,105.1294,105.1478,14634.0
2019-07-03 10:15:00,113.95,113.96,113.78,113.9,14489.0,105.1755,105.1848,105.0186,105.1294,14489.0
2019-07-03 10:20:00,113.89,114.08,113.79,113.96,84145.0,105.1202,105.2955,105.0279,105.1848,84145.0
2019-07-03 10:25:00,114.0,114.1,113.97,114.03,26575.0,105.2217,105.314,105.194,105.2494,26575.0
2019-07-03 10:30:00,114.04,114.15,114.01,114.12,7831.0,105.2586,105.3601,105.2309,105.3324,7831.0
2019-07-03 10:35:00,114.08,114.15,114.05,114.15,9542.0,105.2955,105.3601,105.2678,105.3601,9542.0
2019-07-03 10:40:00,114.13,114.13,113.99,114.1,25053.0,105.3417,105.3417,105.2125,105.314,25053.0
2019-07-03 10:45:00,114.12,114.12,113.91,114.02,10163.0,105.3324,105.3324,105.1386,105.2401,10163.0
2019-07-03 10:50:00,113.99,114.08,113.9,114.06,14538.0,105.2125,105.2955,105.1294,105.2771,14538.0
2019-07-03 10:55:00,114.06,114.31,114.06,114.28,18096.0,105.2771,105.5078,105.2771,105.4801,18096.0
2019-07-03 11:00:00,114.29,114.3,114.15,114.23,21416.0,105.4894,105.4986,105.3601,105.434,21416.0
2019-07-03 11:05:00,114.19,114.2,114.05,114.05,13182.0,105.3971,105.4063,105.2678,105.2678,13182.0
2019-07-03 11:10:00,114.06,114.16,113.99,114.07,14504.0,105.2771,105.3694,105.2125,105.2863,14504.0
2019-07-03 11:15:00,114.06,114.11,114.01,114.01,12660.0,105.2771,105.3232,105.2309,105.2309,12660.0
2019-07-03 11:20:00,114.0,114.1,113.98,114.06,10975.0,105.2217,105.314,105.2032,105.2771,10975.0
2019-07-03 11:25:00,114.06,114.12,113.97,114.06,36751.0,105.2771,105.3324,105.194,105.2771,36751.0
2019-07-03 11:30:00,114.06,114.21,114.06,114.19,35373.0,105.2771,105.4155,105.2771,105.3971,35373.0
2019-07-03 11:35:00,114.18,114.19,114.02,114.1,18896.0,105.3878,105.3971,105.2401,105.314,18896.0
2019-07-03 11:40:00,114.1,114.12,113.99,114.05,14311.0,105.314,105.3324,105.2125,105.2678,14311.0
2019-07-03 11:45:00,114.07,114.09,113.95,114.0,16866.0,105.2863,105.3048,105.1755,105.2217,16866.0
2019-07-03 11:50:00,113.99,114.03,113.95,114.03,11743.0,105.2125,105.2494,105.1755,105.2494,11743.0
2019-07-03 11:55:00,114.02,114.09,113.99,114.05,11568.0,105.2401,105.3048,105.2125,105.2678,11568.0
2019-07-03 12:00:00,114.05,114.19,114.04,114.09,22069.0,105.2678,105.3971,105.2586,105.3048,22069.0
2019-07-03 12:05:00,114.09,114.28,114.08,114.19,32592.0,105.3048,105.4801,105.2955,105.3971,32592.0
2019-07-03 12:10:00,114.19,114.59,114.17,114.56,40078.0,105.3971,105.7663,105.3786,105.7386,40078.0
2019-07-03 12:15:00,114.55,114.7,114.5,114.64,38213.0,105.7293,105.8678,105.6832,105.8124,38213.0
2019-07-03 12:20:00,114.63,114.89,114.61,114.83,54430.0,105.8032,106.0432,105.7847,105.9878,54430.0
2019-07-03 12:25:00,114.85,114.93,114.79,114.89,41093.0,106.0062,106.0801,105.9509,106.0432,41093.0
2019-07-03 12:30:00,114.89,114.9,114.66,114.77,53041.0,106.0432,106.0524,105.8309,105.9324,53041.0
2019-07-03 12:35:00,114.78,114.85,114.7,114.83,61861.0,105.9416,106.0062,105.8678,105.9878,61861.0
2019-07-03 12:40:00,114.86,114.87,114.67,114.77,53257.0,106.0155,106.0247,105.8401,105.9324,53257.0
2019-07-03 12:45:00,114.78,115.03,114.71,114.89,83313.0,105.9416,106.1724,105.877,106.0432,83313.0
2019-07-03 12:50:00,114.91,115.02,114.72,114.8,93619.0,106.0616,106.1631,105.8862,105.9601,93619.0
2019-07-03 12:55:00,114.82,114.82,114.46,114.58,315452.0,105.9785,105.9785,105.6463,105.757,315452.0
2019-07-05 09:30:00,114.05,114.3,113.6,114.18,65806.0,105.2678,105.4986,104.8525,105.3878,65806.0
2019-07-05 09:35:00,114.16,114.23,113.94,113.96,10653.0,105.3694,105.434,105.1663,105.1848,10653.0
2019-07-05 09:40:00,113.94,114.08,113.83,114.03,16960.0,105.1663,105.2955,105.0648,105.2494,16960.0
2019-07-05 09:45:00,114.03,114.17,113.91,114.09,27301.0,105.2494,105.3786,105.1386,105.3048,27301.0
2019-07-05 09:50:00,114.06,114.18,113.85,113.92,7308.0,105.2771,105.3878,105.0832,105.1478,7308.0
2019-07-05 09:55:00,113.92,113.98,113.73,113.89,8079.0,105.1478,105.2032,104.9725,105.1202,8079.0
2019-07-05 10:00:00,113.87,114.04,113.82,114.04,8492.0,105.1017,105.2586,105.0555,105.2586,8492.0
2019-07-05 10:05:00,114.08,114.22,114.04,114.22,11448.0,105.2955,105.4247,105.2586,105.4247,11448.0
2019-07-05 10:10:00,114.24,114.37,114.21,114.27,13535.0,105.4432,105.5632,105.4155,105.4709,13535.0
2019-07-05 10:15:00,114.26,114.26,114.04,114.09,12839.0,105.4617,105.4617,105.2586,105.3048,12839.0
2019-07-05 10:20:00,114.11,114.23,114.05,114.23,6688.0,105.3232,105.434,105.2678,105.434,6688.0
2019-07-05 10:25:00,114.24,114.27,114.12,114.12,20354.0,105.4432,105.4709,105.3324,105.3324,20354.0
2019-07-05 10:30:00,114.14,114.19,114.06,114.08,8949.0,105.3509,105.3971,105.2771,105.2955,8949.0
2019-07-05 10:35:00,114.09,114.15,114.02,114.12,9031.0,105.3048,105.3601,105.2401,105.3324,9031.0
2019-07-05 10:40:00,114.11,114.11,113.72,113.72,11516.0,105.3232,105.3232,104.9632,104.9632,11516.0
2019-07-05 10:45:00,113.74,113.82,113.67,113.73,10243.0,104.9817,105.0555,104.9171,104.9725,10243.0
2019-07-05 10:50:00,113.71,113.79,113.61,113.72,17968.0,104.954,105.0279,104.8617,104.9632,17968.0
2019-07-05 10:55:00,113.73,113.79,113.67,113.76,10140.0,104.9725,105.0279,104.9171,105.0002,10140.0
2019-07-05 11:00:00,113.77,113.79,113.57,113.62,11303.0,105.0094,105.0279,104.8248,104.8709,11303.0
2019-07-05 11:05:00,113.62,113.66,113.59,113.65,8080.0,104.8709,104.9079,104.8433,104.8986,8080.0
2019-07-05 11:10:00,113.65,113.73,113.64,113.7,9100.0,104.8986,104.9725,104.8894,104.9448,9100.0
2019-07-05 11:15:00,113.7,113.85,113.69,113.8,11196.0,104.9448,105.0832,104.9356,105.0371,11196.0
2019-07-05 11:20:00,113.81,113.87,113.7,113.7,12569.0,105.0463,105.1017,104.9448,104.9448,12569.0
2019-07-05 11:25:00,113.69,113.71,113.59,113.62,8962.0,104.9356,104.954,104.8433,104.8709,8962.0
2019-07-05 11:30:00,113.6,113.6,113.52,113.54,13814.0,104.8525,104.8525,104.7786,104.7971,13814.0
2019-07-05 11:35:00,113.55,113.55,113.23,113.26,13367.0,104.8063,104.8063,104.511,104.5387,13367.0
2019-07-05 11:40:00,113.26,113.28,113.13,113.23,8182.0,104.5387,104.5571,104.4187,104.511,8182.0
2019-07-05 11:45:00,113.2,113.21,113.02,113.03,13606.0,104.4833,104.4925,104.3171,104.3264,13606.0
2019-07-05 11:50:00,113.02,113.09,113.01,113.04,10297.0,104.3171,104.3818,104.3079,104.3356,10297.0
2019-07-05 11:55:00,113.04,113.07,113.01,113.05,7622.0,104.3356,104.3633,104.3079,104.3448,7622.0
2019-07-05 12:00:00,113.03,113.11,113.01,113.09,10406.0,104.3264,104.4002,104.3079,104.3818,10406.0
2019-07-05 12:05:00,113.07,113.09,112.95,113.06,17177.0,104.3633,104.3818,104.2525,104.3541,17177.0
2019-07-05 12:10:00,113.06,113.09,113.02,113.03,5355.0,104.3541,104.3818,104.3171,104.3264,5355.0
2019-07-05 12:15:00,113.03,113.12,112.98,112.98,7194.0,104.3264,104.4094,104.2802,104.2802,7194.0
2019-07-05 12:20:00,113.0,113.0,112.93,112.98,10542.0,104.2987,104.2987,104.2341,104.2802,10542.0
2019-07-05 12:25:00,112.99,113.1,112.96,113.08,27487.0,104.2895,104.391,104.2618,104.3725,27487.0
2019-07-05 12:30:00,113.08,113.12,113.01,113.05,23400.0,104.3725,104.4094,104.3079,104.3448,23400.0
2019-07-05 12:35:00,113.04,113.4,113.03,113.4,25266.0,104.3356,104.6679,104.3264,104.6679,25266.0
2019-07-05 12:40:00,113.45,113.55,113.38,113.46,10477.0,104.714,104.8063,104.6494,104.7233,10477.0
2019-07-05 12:45:00,113.47,113.53,113.43,113.5,11928.0,104.7325,104.7879,104.6956,104.7602,11928.0
2019-07-05 12:50:00,113.51,113.64,113.51,113.57,9229.0,104.7694,104.8894,104.7694,104.8248,9229.0
2019-07-05 12:55:00,113.56,113.62,113.46,113.5,31777.0,104.8156,104.8709,104.7233,104.7602,31777.0
2019-07-05 13:00:00,113.51,113.51,113.37,113.4,11445.0,104.7694,104.7694,104.6402,104.6679,11445.0
2019-07-05 13:05:00,113.4,113.41,113.32,113.37,10015.0,104.6679,104.6771,104.594,104.6402,10015.0
2019-07-05 13:10:00,113.35,113.44,113.3,113.35,16860.0,104.6217,104.7048,104.5756,104.6217,16860.0
2019-07-05 13:15:00,113.35,113.41,113.31,113.35,23637.0,104.6217,104.6771,104.5848,104.6217,23637.0
2019-07-05 13:20:00,113.35,113.42,113.32,113.42,12330.0,104.6217,104.6863,104.594,104.6863,12330.0
2019-07-05 13:25:00,113.42,113.43,113.37,113.38,10433.0,104.6863,104.6956,104.6402,104.6494,10433.0
2019-07-05 13:30:00,113.38,113.42,113.34,113.36,9171.0,104.6494,104.6863,104.6125,104.631,9171.0
2019-07-05 13:35:00,113.37,113.41,113.35,113.37,14378.0,104.6402,104.6771,104.6217,104.6402,14378.0
2019-07-05 13:40:00,113.38,113.43,113.37,113.4,8800.0,104.6494,104.6956,104.6402,104.6679,8800.0
2019-07-05 13:45:00,113.4,113.4,113.12,113.16,20932.0,104.6679,104.6679,104.4094,104.4464,20932.0
2019-07-05 13:50:00,113.16,113.2,112.93,112.93,20058.0,104.4464,104.4833,104.2341,104.2341,20058.0
2019-07-05 13:55:00,112.93,113.08,112.92,113.01,8462.0,104.2341,104.3725,104.2248,104.3079,8462.0
2019-07-05 14:00:00,113.01,113.16,113.01,113.1,7508.0,104.3079,104.4464,104.3079,104.391,7508.0
2019-07-05 14:05:00,113.1,113.1,112.87,112.89,14447.0,104.391,104.391,104.1787,104.1972,14447.0
2019-07-05 14:10:00,112.88,112.89,112.7,112.75,51484.0,104.1879,104.1972,104.0218,104.0679,51484.0
2019-07-05 14:15:00,112.75,112.81,112.63,112.64,47760.0,104.0679,104.1233,103.9572,103.9664,47760.0
2019-07-05 14:20:00,112.62,112.78,112.62,112.78,69106.0,103.948,104.0956,103.948,104.0956,69106.0
2019-07-05 14:25:00,112.78,112.94,112.78,112.88,14216.0,104.0956,104.2433,104.0956,104.1879,14216.0
2019-07-05 14:30:00,112.9,113.07,112.89,113.06,14186.0,104.2064,104.3633,104.1972,104.3541,14186.0
2019-07-05 14:35:00,113.05,113.35,113.05,113.28,27261.0,104.3448,104.6217,104.3448,104.5571,27261.0
2019-07-05 14:40:00,113.27,113.37,113.24,113.29,13999.0,104.5479,104.6402,104.5202,104.5664,13999.0
2019-07-05 14:45:00,113.3,113.39,113.28,113.37,12174.0,104.5756,104.6587,104.5571,104.6402,12174.0
2019-07-05 14:50:00,113.36,113.41,113.32,113.32,25803.0,104.631,104.6771,104.594,104.594,25803.0
2019-07-05 14:55:00,113.32,113.41,113.3,113.34,13335.0,104.594,104.6771,104.5756,104.6125,13335.0
2019-07-05 15:00:00,113.34,113.38,113.29,113.3,8565.0,104.6125,104.6494,104.5664,104.5756,8565.0
2019-07-05 15:05:00,113.3,113.3,113.22,113.23,9592.0,104.5756,104.5756,104.5017,104.511,9592.0
2019-07-05 15:10:00,113.24,113.26,113.01,113.11,15424.0,104.5202,104.5387,104.3079,104.4002,15424.0
2019-07-05 15:15:00,113.1,113.1,112.9,112.98,13144.0,104.391,104.391,104.2064,104.2802,13144.0
2019-07-05 15:20:00,112.98,113.09,112.98,113.06,8620.0,104.2802,104.3818,104.2802,104.3541,8620.0
2019-07-05 15:25:00,113.05,113.06,112.84,112.95,18763.0,104.3448,104.3541,104.151,104.2525,18763.0
2019-07-05 15:30:00,112.95,113.0,112.85,112.91,23915.0,104.2525,104.2987,104.1602,104.2156,23915.0
2019-07-05 15:35:00,112.92,112.99,112.84,112.84,31971.0,104.2248,104.2895,104.151,104.151,31971.0
2019-07-05 15:40:00,112.83,112.84,112.69,112.73,31074.0,104.1418,104.151,104.0126,104.0495,31074.0
2019-07-05 15:45:00,112.72,112.85,112.72,112.75,37393.0,104.0403,104.1602,104.0403,104.0679,37393.0
2019-07-05 15:50:00,112.75,112.81,112.66,112.71,53901.0,104.0679,104.1233,103.9849,104.031,53901.0
2019-07-05 15:55:00,112.71,112.89,112.55,112.85,178420.0,104.031,104.1972,103.8833,104.1602,178420.0
2019-07-08 09:30:00,112.47,112.79,112.4,112.76,38006.0,103.8095,104.1049,103.7449,104.0772,38006.0
2019-07-08 09:35:00,112.65,112.69,112.33,112.4,20883.0,103.9756,104.0126,103.6803,103.7449,20883.0
2019-07-08 09:40:00,112.43,112.43,112.13,112.17,10791.0,103.7726,103.7726,103.4957,103.5326,10791.0
2019-07-08 09:45:00,112.2,112.46,112.19,112.26,10341.0,103.5603,103.8003,103.5511,103.6157,10341.0
2019-07-08 09:50:00,112.34,112.47,112.22,112.25,17868.0,103.6895,103.8095,103.5788,103.6064,17868.0
2019-07-08 09:55:00,112.25,112.28,112.06,112.12,12785.0,103.6064,103.6341,103.4311,103.4865,12785.0
2019-07-08 10:00:00,112.11,112.11,111.6,111.6,32473.0,103.4772,103.4772,103.0065,103.0065,32473.0
2019-07-08 10:05:00,111.59,111.63,111.39,111.39,35256.0,102.9973,103.0342,102.8127,102.8127,35256.0
2019-07-08 10:10:00,111.4,111.73,111.39,111.72,21560.0,102.8219,103.1265,102.8127,103.1173,21560.0
2019-07-08 10:15:00,111.7,111.97,111.7,111.88,28048.0,103.0988,103.348,103.0988,103.2649,28048.0
2019-07-08 10:20:00,111.8,111.87,111.49,111.52,16166.0,103.1911,103.2557,102.905,102.9327,16166.0
2019-07-08 10:25:00,111.55,111.62,111.39,111.39,16908.0,102.9603,103.025,102.8127,102.8127,16908.0
2019-07-08 10:30:00,111.39,111.41,111.24,111.28,18635.0,102.8127,102.8311,102.6742,102.7111,18635.0
2019-07-08 10:35:00,111.22,111.64,111.22,111.64,12056.0,102.6558,103.0434,102.6558,103.0434,12056.0
2019-07-08 10:40:00,111.59,111.79,111.57,111.74,13187.0,102.9973,103.1819,102.9788,103.1357,13187.0
2019-07-08 10:45:00,111.76,111.77,111.52,111.57,13924.0,103.1542,103.1634,102.9327,102.9788,13924.0
2019-07-08 10:50:00,111.53,111.56,111.32,111.32,12995.0,102.9419,102.9696,102.7481,102.7481,12995.0
2019-07-08 10:55:00,111.3,111.53,111.3,111.52,14856.0,102.7296,102.9419,102.7296,102.9327,14856.0
2019-07-08 11:00:00,111.54,111.68,111.47,111.66,12428.0,102.9511,103.0803,102.8865,103.0619,12428.0
2019-07-08 11:05:00,111.63,111.66,111.53,111.66,14266.0,103.0342,103.0619,102.9419,103.0619,14266.0
2019-07-08 11:10:00,111.67,111.72,111.6,111.65,13116.0,103.0711,103.1173,103.0065,103.0526,13116.0
2019-07-08 11:15:00,111.64,111.68,111.55,111.68,10423.0,103.0434,103.0803,102.9603,103.0803,10423.0
2019-07-08 11:20:00,111.68,111.74,111.59,111.68,14259.0,103.0803,103.1357,102.9973,103.0803,14259.0
2019-07-08 11:25:00,111.68,111.74,111.61,111.67,12637.0,103.0803,103.1357,103.0157,103.0711,12637.0
2019-07-08 11:30:00,111.7,111.7,111.55,111.59,10174.0,103.0988,103.0988,102.9603,102.9973,10174.0
2019-07-08 11:35:00,111.53,111.55,111.35,111.35,27784.0,102.9419,102.9603,102.7757,102.7757,27784.0
2019-07-08 11:40:00,111.35,111.39,111.2,111.33,11905.0,102.7757,102.8127,102.6373,102.7573,11905.0
2019-07-08 11:45:00,111.33,111.39,111.31,111.35,8159.0,102.7573,102.8127,102.7388,102.7757,8159.0
2019-07-08 11:50:00,111.35,111.47,111.35,111.38,9915.0,102.7757,102.8865,102.7757,102.8034,9915.0
2019-07-08 11:55:00,111.32,111.44,111.29,111.37,43717.0,102.7481,102.8588,102.7204,102.7942,43717.0
2019-07-08 12:00:00,111.38,111.43,111.31,111.33,12330.0,102.8034,102.8496,102.7388,102.7573,12330.0
2019-07-08 12:05:00,111.34,111.35,111.16,111.22,42929.0,102.7665,102.7757,102.6004,102.6558,42929.0
2019-07-08 12:10:00,111.2,111.23,111.07,111.23,10356.0,102.6373,102.665,102.5173,102.665,10356.0
2019-07-08 12:15:00,111.22,111.35,111.2,111.31,9019.0,102.6558,102.7757,102.6373,102.7388,9019.0
2019-07-08 12:20:00,111.31,111.39,111.28,111.33,17389.0,102.7388,102.8127,102.7111,102.7573,17389.0
2019-07-08 12:25:00,111.34,111.35,111.2,111.23,15916.0,102.7665,102.7757,102.6373,102.665,15916.0
2019-07-08 12:30:00,111.23,111.26,111.13,111.22,242389.0,102.665,102.6927,102.5727,102.6558,242389.0
2019-07-08 12:35:00,111.22,111.29,111.15,111.26,61623.0,102.6558,102.7204,102.5911,102.6927,61623.0
2019-07-08 12:40:00,111.27,111.39,111.2,111.2,16688.0,102.7019,102.8127,102.6373,102.6373,16688.0
2019-07-08 12:45:00,111.21,111.28,111.19,111.26,24720.0,102.6465,102.7111,102.6281,102.6927,24720.0
2019-07-08 12:50:00,111.25,111.3,111.17,111.21,11842.0,102.6834,102.7296,102.6096,102.6465,11842.0
2019-07-08 12:55:00,111.21,111.26,111.16,111.22,25434.0,102.6465,102.6927,102.6004,102.6558,25434.0
2019-07-08 13:00:00,111.2,111.28,111.2,111.27,18574.0,102.6373,102.7111,102.6373,102.7019,18574.0
2019-07-08 13:05:00,111.26,111.34,111.25,111.34,17805.0,102.6927,102.7665,102.6834,102.7665,17805.0
2019-07-08 13:10:00,111.34,111.45,111.33,111.4,13079.0,102.7665,102.868,102.7573,102.8219,13079.0
2019-07-08 13:15:00,111.4,111.45,111.4,111.43,14630.0,102.8219,102.868,102.8219,102.8496,14630.0
2019-07-08 13:20:00,111.44,111.52,111.4,111.4,18485.0,102.8588,102.9327,102.8219,102.8219,18485.0
2019-07-08 13:25:00,111.4,111.42,111.32,111.32,17456.0,102.8219,102.8404,102.7481,102.7481,17456.0
2019-07-08 13:30:00,111.35,111.39,111.31,111.35,19817.0,102.7757,102.8127,102.7388,102.7757,19817.0
2019-07-08 13:35:00,111.36,111.46,111.35,111.43,19105.0,102.785,102.8773,102.7757,102.8496,19105.0
2019-07-08 13:40:00,111.41,111.42,111.32,111.39,17470.0,102.8311,102.8404,102.7481,102.8127,17470.0
2019-07-08 13:45:00,111.36,111.38,111.23,111.32,16258.0,102.785,102.8034,102.665,102.7481,16258.0
2019-07-08 13:50:00,111.31,111.34,111.28,111.3,12695.0,102.7388,102.7665,102.7111,102.7296,12695.0
2019-07-08 13:55:00,111.31,111.32,111.21,111.23,18019.0,102.7388,102.7481,102.6465,102.665,18019.0
2019-07-08 14:00:00,111.2,111.25,111.18,111.25,19019.0,102.6373,102.6834,102.6188,102.6834,19019.0
2019-07-08 14:05:00,111.24,111.27,111.18,111.2,18373.0,102.6742,102.7019,102.6188,102.6373,18373.0
2019-07-08 14:10:00,111.2,111.25,111.14,111.16,38609.0,102.6373,102.6834,102.5819,102.6004,38609.0
2019-07-08 14:15:00,111.17,111.17,111.07,111.1,16067.0,102.6096,102.6096,102.5173,102.545,16067.0
2019-07-08 14:20:00,111.1,111.15,110.98,110.99,22188.0,102.545,102.5911,102.4342,102.4435,22188.0
2019-07-08 14:25:00,110.98,111.06,110.91,111.06,19016.0,102.4342,102.5081,102.3696,102.5081,19016.0
2019-07-08 14:30:00,111.06,111.18,111.03,111.14,23141.0,102.5081,102.6188,102.4804,102.5819,23141.0
2019-07-08 14:35:00,111.14,111.19,111.07,111.16,37283.0,102.5819,102.6281,102.5173,102.6004,37283.0
2019-07-08 14:40:00,111.18,111.34,111.17,111.3,14102.0,102.6188,102.7665,102.6096,102.7296,14102.0
2019-07-08 14:45:00,111.29,111.47,111.28,111.45,16725.0,102.7204,102.8865,102.7111,102.868,16725.0
2019-07-08 14:50:00,111.43,111.43,111.21,111.23,17046.0,102.8496,102.8496,102.6465,102.665,17046.0
2019-07-08 14:55:00,111.22,111.23,111.09,111.13,25370.0,102.6558,102.665,102.5358,102.5727,25370.0
2019-07-08 15:00:00,111.13,111.18,111.05,111.1,20281.0,102.5727,102.6188,102.4988,102.545,20281.0
2019-07-08 15:05:00,111.09,111.2,111.09,111.19,21119.0,102.5358,102.6373,102.5358,102.6281,21119.0
2019-07-08 15:10:00,111.18,111.19,111.08,111.16,42715.0,102.6188,102.6281,102.5265,102.6004,42715.0
2019-07-08 15:15:00,111.16,111.17,111.04,111.05,56395.0,102.6004,102.6096,102.4896,102.4988,56395.0
2019-07-08 15:20:00,111.04,111.08,110.98,111.04,17750.0,102.4896,102.5265,102.4342,102.4896,17750.0
2019-07-08 15:25:00,111.03,111.16,110.99,111.1,33892.0,102.4804,102.6004,102.4435,102.545,33892.0
2019-07-08 15:30:00,111.11,111.19,111.03,111.13,52122.0,102.5542,102.6281,102.4804,102.5727,52122.0
2019-07-08 15:35:00,111.15,111.33,111.15,111.29,41815.0,102.5911,102.7573,102.5911,102.7204,41815.0
2019-07-08 15:40:00,111.31,111.31,111.2,111.22,38869.0,102.7388,102.7388,102.6373,102.6558,38869.0
2019-07-08 15:45:00,111.23,111.36,111.23,111.35,56438.0,102.665,102.785,102.665,102.7757,56438.0
2019-07-08 15:50:00,111.37,111.43,111.25,111.42,50174.0,102.7942,102.8496,102.6834,102.8404,50174.0
2019-07-08 15:55:00,111.41,111.53,111.4,111.5,147289.0,102.8311,102.9419,102.8219,102.9142,147289.0
2019-07-09 09:30:00,111.85,111.96,111.85,111.96,900.0,103.2372,103.3388,103.2372,103.3388,900.0
2019-07-09 09:35:00,112.12,112.94,112.02,112.93,120603.0,103.4865,104.2433,103.3942,104.2341,120603.0
2019-07-09 09:40:00,112.95,113.04,112.67,112.98,26013.0,104.2525,104.3356,103.9941,104.2802,26013.0
2019-07-09 09:45:00,112.99,112.99,112.39,112.59,35339.0,104.2895,104.2895,103.7357,103.9203,35339.0
2019-07-09 09:50:00,112.59,112.75,112.48,112.75,20049.0,103.9203,104.0679,103.8187,104.0679,20049.0
2019-07-09 09:55:00,112.79,112.84,112.68,112.8,26625.0,104.1049,104.151,104.0033,104.1141,26625.0
2019-07-09 10:00:00,112.8,112.84,112.72,112.77,33405.0,104.1141,104.151,104.0403,104.0864,33405.0
2019-07-09 10:05:00,112.78,113.0,112.68,112.97,70600.0,104.0956,104.2987,104.0033,104.271,70600.0
2019-07-09 10:10:00,113.0,113.29,112.98,113.26,19792.0,104.2987,104.5664,104.2802,104.5387,19792.0
2019-07-09 10:15:00,113.27,113.36,113.23,113.27,22997.0,104.5479,104.631,104.511,104.5479,22997.0
2019-07-09 10:20:00,113.25,113.27,113.09,113.17,31400.0,104.5294,104.5479,104.3818,104.4556,31400.0
2019-07-09 10:25:00,113.17,113.3,113.07,113.12,25936.0,104.4556,104.5756,104.3633,104.4094,25936.0
2019-07-09 10:30:00,113.12,113.16,113.08,113.08,16907.0,104.4094,104.4464,104.3725,104.3725,16907.0
2019-07-09 10:35:00,113.08,113.08,112.93,112.94,34388.0,104.3725,104.3725,104.2341,104.2433,34388.0
2019-07-09 10:40:00,112.97,113.04,112.93,112.93,20659.0,104.271,104.3356,104.2341,104.2341,20659.0
2019-07-09 10:45:00,112.91,113.09,112.89,113.0,41697.0,104.2156,104.3818,104.1972,104.2987,41697.0
2019-07-09 10:50:00,112.99,113.02,112.9,112.9,26000.0,104.2895,104.3171,104.2064,104.2064,26000.0
2019-07-09 10:55:00,112.9,112.92,112.7,112.75,14187.0,104.2064,104.2248,104.0218,104.0679,14187.0
2019-07-09 11:00:00,112.73,112.85,112.71,112.85,20200.0,104.0495,104.1602,104.031,104.1602,20200.0
2019-07-09 11:05:00,112.84,112.91,112.74,112.75,13813.0,104.151,104.2156,104.0587,104.0679,13813.0
2019-07-09 11:10:00,112.75,112.76,112.67,112.7,19880.0,104.0679,104.0772,103.9941,104.0218,19880.0
2019-07-09 11:15:00,112.69,112.85,112.67,112.75,33552.0,104.0126,104.1602,103.9941,104.0679,33552.0
2019-07-09 11:20:00,112.75,112.81,112.63,112.7,21500.0,104.0679,104.1233,103.9572,104.0218,21500.0
2019-07-09 11:25:00,112.7,112.84,112.59,112.59,68001.0,104.0218,104.151,103.9203,103.9203,68001.0
2019-07-09 11:30:00,112.58,112.79,112.58,112.68,14464.0,103.911,104.1049,103.911,104.0033,14464.0
2019-07-09 11:35:00,112.67,112.69,112.59,112.59,14039.0,103.9941,104.0126,103.9203,103.9203,14039.0
2019-07-09 11:40:00,112.6,112.61,112.49,112.49,11992.0,103.9295,103.9387,103.828,103.828,11992.0
2019-07-09 11:45:00,112.49,112.56,112.46,112.51,15755.0,103.828,103.8926,103.8003,103.8464,15755.0
2019-07-09 11:50:00,112.5,112.66,112.48,112.63,62144.0,103.8372,103.9849,103.8187,103.9572,62144.0
2019-07-09 11:55:00,112.62,112.74,112.61,112.74,15121.0,103.948,104.0587,103.9387,104.0587,15121.0
2019-07-09 12:00:00,112.73,112.85,112.69,112.8,16667.0,104.0495,104.1602,104.0126,104.1141,16667.0
2019-07-09 12:05:00,112.8,112.83,112.7,112.73,13614.0,104.1141,104.1418,104.0218,104.0495,13614.0
2019-07-09 12:10:00,112.75,112.89,112.75,112.83,10494.0,104.0679,104.1972,104.0679,104.1418,10494.0
2019-07-09 12:15:00,112.82,112.97,112.82,112.96,12201.0,104.1326,104.271,104.1326,104.2618,12201.0
2019-07-09 12:20:00,112.96,112.96,112.87,112.89,13881.0,104.2618,104.2618,104.1787,104.1972,13881.0
2019-07-09 12:25:00,112.88,112.96,112.87,112.96,6447.0,104.1879,104.2618,104.1787,104.2618,6447.0
2019-07-09 12:30:00,112.96,112.97,112.87,112.87,8860.0,104.2618,104.271,104.1787,104.1787,8860.0
2019-07-09 12:35:00,112.87,112.88,112.81,112.86,8196.0,104.1787,104.1879,104.1233,104.1695,8196.0
2019-07-09 12:40:00,112.85,112.88,112.81,112.82,7186.0,104.1602,104.1879,104.1233,104.1326,7186.0
2019-07-09 12:45:00,112.82,112.9,112.82,112.9,9881.0,104.1326,104.2064,104.1326,104.2064,9881.0
2019-07-09 12:50:00,112.9,112.93,112.86,112.91,7050.0,104.2064,104.2341,104.1695,104.2156,7050.0
2019-07-09 12:55:00,112.9,112.9,112.8,112.8,8375.0,104.2064,104.2064,104.1141,104.1141,8375.0
2019-07-09 13:00:00,112.8,112.86,112.74,112.74,33520.0,104.1141,104.1695,104.0587,104.0587,33520.0
2019-07-09 13:05:00,112.73,112.87,112.73,112.83,10507.0,104.0495,104.1787,104.0495,104.1418,10507.0
2019-07-09 13:10:00,112.85,112.91,112.81,112.83,7797.0,104.1602,104.2156,104.1233,104.1418,7797.0
2019-07-09 13:15:00,112.82,112.88,112.81,112.85,10280.0,104.1326,104.1879,104.1233,104.1602,10280.0
2019-07-09 13:20:00,112.86,112.87,112.82,112.83,7084.0,104.1695,104.1787,104.1326,104.1418,7084.0
2019-07-09 13:25:00,112.83,112.91,112.82,112.85,10011.0,104.1418,104.2156,104.1326,104.1602,10011.0
2019-07-09 13:30:00,112.84,112.91,112.82,112.83,10451.0,104.151,104.2156,104.1326,104.1418,10451.0
2019-07-09 13:35:00,112.83,112.9,112.82,112.9,6571.0,104.1418,104.2064,104.1326,104.2064,6571.0
2019-07-09 13:40:00,112.89,112.94,112.89,112.93,5604.0,104.1972,104.2433,104.1972,104.2341,5604.0
2019-07-09 13:45:00,112.92,112.99,112.92,112.92,10404.0,104.2248,104.2895,104.2248,104.2248,10404.0
2019-07-09 13:50:00,112.94,112.96,112.9,112.93,7428.0,104.2433,104.2618,104.2064,104.2341,7428.0
2019-07-09 13:55:00,112.94,112.95,112.86,112.87,10751.0,104.2433,104.2525,104.1695,104.1787,10751.0
2019-07-09 14:00:00,112.87,112.9,112.8,112.88,14285.0,104.1787,104.2064,104.1141,104.1879,14285.0
2019-07-09 14:05:00,112.86,112.87,112.81,112.84,10243.0,104.1695,104.1787,104.1233,104.151,10243.0
2019-07-09 14:10:00,112.85,112.91,112.84,112.91,13993.0,104.1602,104.2156,104.151,104.2156,13993.0
2019-07-09 14:15:00,112.91,112.96,112.9,112.95,11337.0,104.2156,104.2618,104.2064,104.2525,11337.0
2019-07-09 14:20:00,112.95,112.99,112.92,112.94,7493.0,104.2525,104.2895,104.2248,104.2433,7493.0
2019-07-09 14:25:00,112.94,112.96,112.9,112.93,8946.0,104.2433,104.2618,104.2064,104.2341,8946.0
2019-07-09 14:30:00,112.93,112.96,112.9,112.92,10426.0,104.2341,104.2618,104.2064,104.2248,10426.0
2019-07-09 14:35:00,112.93,112.98,112.9,112.91,10783.0,104.2341,104.2802,104.2064,104.2156,10783.0
2019-07-09 14:40:00,112.91,112.92,112.83,112.85,20917.0,104.2156,104.2248,104.1418,104.1602,20917.0
2019-07-09 14:45:00,112.85,112.93,112.85,112.89,11257.0,104.1602,104.2341,104.1602,104.1972,11257.0
2019-07-09 14:50:00,112.88,112.9,112.81,112.81,8872.0,104.1879,104.2064,104.1233,104.1233,8872.0
2019-07-09 14:55:00,112.82,112.86,112.8,112.83,8383.0,104.1326,104.1695,104.1141,104.1418,8383.0
2019-07-09 15:00:00,112.83,112.85,112.76,112.78,7334.0,104.1418,104.1602,104.0772,104.0956,7334.0
2019-07-09 15:05:00,112.77,112.77,112.69,112.69,8407.0,104.0864,104.0864,104.0126,104.0126,8407.0
2019-07-09 15:10:00,112.68,112.73,112.62,112.73,27772.0,104.0033,104.0495,103.948,104.0495,27772.0
2019-07-09 15:15:00,112.7,112.73,112.66,112.71,16775.0,104.0218,104.0495,103.9849,104.031,16775.0
2019-07-09 15:20:00,112.72,112.73,112.67,112.7,19939.0,104.0403,104.0495,103.9941,104.0218,19939.0
2019-07-09 15:25:00,112.7,112.76,112.65,112.76,22671.0,104.0218,104.0772,103.9756,104.0772,22671.0
2019-07-09 15:30:00,112.75,112.8,112.71,112.79,25144.0,104.0679,104.1141,104.031,104.1049,25144.0
2019-07-09 15:35:00,112.79,112.83,112.73,112.75,96170.0,104.1049,104.1418,104.0495,104.0679,96170.0
2019-07-09 15:40:00,112.76,112.89,112.75,112.85,20944.0,104.0772,104.1972,104.0679,104.1602,20944.0
2019-07-09 15:45:00,112.86,113.01,112.84,112.97,49684.0,104.1695,104.3079,104.151,104.271,49684.0
2019-07-09 15:50:00,112.97,113.17,112.97,113.1,65114.0,104.271,104.4556,104.271,104.391,65114.0
2019-07-09 15:55:00,113.09,113.18,113.03,113.08,146076.0,104.3818,104.4648,104.3264,104.3725,146076.0
2019-07-10 09:30:00,113.08,113.32,112.77,113.04,33041.0,104.3725,104.594,104.0864,104.3356,33041.0
2019-07-10 09:35:00,113.08,113.14,112.77,112.77,25271.0,104.3725,104.4279,104.0864,104.0864,25271.0
2019-07-10 09:40:00,112.79,113.16,112.67,113.13,14672.0,104.1049,104.4464,103.9941,104.4187,14672.0
2019-07-10 09:45:00,113.13,113.24,113.06,113.14,10428.0,104.4187,104.5202,104.3541,104.4279,10428.0
2019-07-10 09:50:00,113.12,113.46,113.12,113.46,7732.0,104.4094,104.7233,104.4094,104.7233,7732.0
2019-07-10 09:55:00,113.45,113.78,113.38,113.61,75455.0,104.714,105.0186,104.6494,104.8617,75455.0
2019-07-10 10:00:00,113.64,113.64,113.44,113.45,13798.0,104.8894,104.8894,104.7048,104.714,13798.0
2019-07-10 10:05:00,113.44,113.59,113.42,113.59,5078.0,104.7048,104.8433,104.6863,104.8433,5078.0
2019-07-10 10:10:00,113.55,113.59,113.45,113.59,9295.0,104.8063,104.8433,104.714,104.8433,9295.0
2019-07-10 10:15:00,113.61,113.66,113.49,113.53,21118.0,104.8617,104.9079,104.751,104.7879,21118.0
2019-07-10 10:20:00,113.58,113.74,113.55,113.63,12375.0,104.834,104.9817,104.8063,104.8802,12375.0
2019-07-10 10:25:00,113.63,113.83,113.6,113.71,43491.0,104.8802,105.0648,104.8525,104.954,43491.0
2019-07-10 10:30:00,113.69,113.87,113.57,113.69,112447.0,104.9356,105.1017,104.8248,104.9356,112447.0
2019-07-10 10:35:00,113.7,113.73,113.28,113.49,67402.0,104.9448,104.9725,104.5571,104.751,67402.0
2019-07-10 10:40:00,113.49,113.49,113.24,113.37,16069.0,104.751,104.751,104.5202,104.6402,16069.0
2019-07-10 10:45:00,113.37,113.47,113.27,113.3,27159.0,104.6402,104.7325,104.5479,104.5756,27159.0
2019-07-10 10:50:00,113.29,113.4,113.27,113.36,15537.0,104.5664,104.6679,104.5479,104.631,15537.0
2019-07-10 10:55:00,113.38,113.53,113.35,113.4,20466.0,104.6494,104.7879,104.6217,104.6679,20466.0
2019-07-10 11:00:00,113.39,113.73,113.36,113.73,45302.0,104.6587,104.9725,104.631,104.9725,45302.0
2019-07-10 11:05:00,113.74,113.81,113.58,113.75,36897.0,104.9817,105.0463,104.834,104.9909,36897.0
2019-07-10 11:10:00,113.75,113.87,113.73,113.87,13283.0,104.9909,105.1017,104.9725,105.1017,13283.0
2019-07-10 11:15:00,113.86,113.88,113.75,113.77,10085.0,105.0925,105.1109,104.9909,105.0094,10085.0
2019-07-10 11:20:00,113.78,113.89,113.74,113.84,16741.0,105.0186,105.1202,104.9817,105.074,16741.0
2019-07-10 11:25:00,113.82,113.93,113.8,113.87,16387.0,105.0555,105.1571,105.0371,105.1017,16387.0
2019-07-10 11:30:00,113.87,114.05,113.86,113.97,29315.0,105.1017,105.2678,105.0925,105.194,29315.0
2019-07-10 11:35:00,113.94,114.07,113.93,114.0,30911.0,105.1663,105.2863,105.1571,105.2217,30911.0
2019-07-10 11:40:00,113.99,114.16,113.94,114.12,22173.0,105.2125,105.3694,105.1663,105.3324,22173.0
2019-07-10 11:45:00,114.13,114.33,114.13,114.26,111615.0,105.3417,105.5263,105.3417,105.4617,111615.0
2019-07-10 11:50:00,114.24,114.47,114.23,114.43,29326.0,105.4432,105.6555,105.434,105.6186,29326.0
2019-07-10 11:55:00,114.44,114.5,114.35,114.35,25783.0,105.6278,105.6832,105.5447,105.5447,25783.0
2019-07-10 12:00:00,114.37,114.52,114.35,114.52,28868.0,105.5632,105.7016,105.5447,105.7016,28868.0
2019-07-10 12:05:00,114.51,114.57,114.48,114.51,23384.0,105.6924,105.7478,105.6647,105.6924,23384.0
2019-07-10 12:10:00,114.49,114.51,114.45,114.5,18555.0,105.674,105.6924,105.637,105.6832,18555.0
2019-07-10 12:15:00,114.5,114.58,114.48,114.54,40543.0,105.6832,105.757,105.6647,105.7201,40543.0
2019-07-10 12:20:00,114.52,114.53,114.27,114.28,20314.0,105.7016,105.7109,105.4709,105.4801,20314.0
2019-07-10 12:25:00,114.3,114.33,114.17,114.28,15911.0,105.4986,105.5263,105.3786,105.4801,15911.0
2019-07-10 12:30:00,114.3,114.4,114.3,114.31,13222.0,105.4986,105.5909,105.4986,105.5078,13222.0
2019-07-10 12:35:00,114.3,114.42,114.29,114.42,15326.0,105.4986,105.6093,105.4894,105.6093,15326.0
2019-07-10 12:40:00,114.41,114.42,114.32,114.39,11362.0,105.6001,105.6093,105.517,105.5817,11362.0
2019-07-10 12:45:00,114.37,114.37,114.23,114.31,21974.0,105.5632,105.5632,105.434,105.5078,21974.0
2019-07-10 12:50:00,114.29,114.37,114.27,114.34,7578.0,105.4894,105.5632,105.4709,105.5355,7578.0
2019-07-10 12:55:00,114.34,114.49,114.34,114.42,8676.0,105.5355,105.674,105.5355,105.6093,8676.0
2019-07-10 13:00:00,114.45,114.45,114.34,114.34,6637.0,105.637,105.637,105.5355,105.5355,6637.0
2019-07-10 13:05:00,114.34,114.35,114.3,114.34,6410.0,105.5355,105.5447,105.4986,105.5355,6410.0
2019-07-10 13:10:00,114.34,114.46,114.34,114.45,10631.0,105.5355,105.6463,105.5355,105.637,10631.0
2019-07-10 13:15:00,114.46,114.48,114.42,114.43,5618.0,105.6463,105.6647,105.6093,105.6186,5618.0
2019-07-10 13:20:00,114.43,114.45,114.36,114.36,7592.0,105.6186,105.637,105.554,105.554,7592.0
2019-07-10 13:25:00,114.38,114.42,114.34,114.42,4803.0,105.5724,105.6093,105.5355,105.6093,4803.0
2019-07-10 13:30:00,114.37,114.4,114.28,114.28,9250.0,105.5632,105.5909,105.4801,105.4801,9250.0
2019-07-10 13:35:00,114.28,114.38,114.26,114.37,16465.0,105.4801,105.5724,105.4617,105.5632,16465.0
2019-07-10 13:40:00,114.36,114.47,114.36,114.45,9828.0,105.554,105.6555,105.554,105.637,9828.0
2019-07-10 13:45:00,114.43,114.46,114.36,114.41,9416.0,105.6186,105.6463,105.554,105.6001,9416.0
2019-07-10 13:50:00,114.42,114.47,114.39,114.44,17625.0,105.6093,105.6555,105.5817,105.6278,17625.0
2019-07-10 13:55:00,114.42,114.45,114.39,114.4,13591.0,105.6093,105.637,105.5817,105.5909,13591.0
2019-07-10 14:00:00,114.42,114.65,114.42,114.57,24492.0,105.6093,105.8216,105.6093,105.7478,24492.0
2019-07-10 14:05:00,114.54,114.54,114.36,114.36,12837.0,105.7201,105.7201,105.554,105.554,12837.0
2019-07-10 14:10:00,114.37,114.47,114.34,114.39,9420.0,105.5632,105.6555,105.5355,105.5817,9420.0
2019-07-10 14:15:00,114.39,114.39,114.25,114.26,21445.0,105.5817,105.5817,105.4524,105.4617,21445.0
2019-07-10 14:20:00,114.25,114.26,114.1,114.14,11947.0,105.4524,105.4617,105.314,105.3509,11947.0
2019-07-10 14:25:00,114.14,114.21,114.1,114.13,19019.0,105.3509,105.4155,105.314,105.3417,19019.0
2019-07-10 14:30:00,114.12,114.19,114.0,114.16,18111.0,105.3324,105.3971,105.2217,105.3694,18111.0
2019-07-10 14:35:00,114.15,114.27,114.11,114.22,17459.0,105.3601,105.4709,105.3232,105.4247,17459.0
2019-07-10 14:40:00,114.21,114.25,114.2,114.24,12807.0,105.4155,105.4524,105.4063,105.4432,12807.0
2019-07-10 14:45:00,114.24,114.25,114.15,114.2,12119.0,105.4432,105.4524,105.3601,105.4063,12119.0
2019-07-10 14:50:00,114.21,114.29,114.2,114.29,9455.0,105.4155,105.4894,105.4063,105.4894,9455.0
2019-07-10 14:55:00,114.3,114.34,114.25,114.33,24577.0,105.4986,105.5355,105.4524,105.5263,24577.0
2019-07-10 15:00:00,114.33,114.36,114.23,114.26,18528.0,105.5263,105.554,105.434,105.4617,18528.0
2019-07-10 15:05:00,114.26,114.29,114.21,114.28,15206.0,105.4617,105.4894,105.4155,105.4801,15206.0
2019-07-10 15:10:00,114.28,114.33,114.27,114.3,16269.0,105.4801,105.5263,105.4709,105.4986,16269.0
2019-07-10 15:15:00,114.28,114.35,114.2,114.22,28514.0,105.4801,105.5447,105.4063,105.4247,28514.0
2019-07-10 15:20:00,114.22,114.28,114.19,114.24,18842.0,105.4247,105.4801,105.3971,105.4432,18842.0
2019-07-10 15:25:00,114.25,114.33,114.25,114.33,28102.0,105.4524,105.5263,105.4524,105.5263,28102.0
2019-07-10 15:30:00,114.33,114.54,114.31,114.43,61917.0,105.5263,105.7201,105.5078,105.6186,61917.0
2019-07-10 15:35:00,114.43,114.43,114.26,114.43,41162.0,105.6186,105.6186,105.4617,105.6186,41162.0
2019-07-10 15:40:00,114.43,114.5,114.36,114.39,40172.0,105.6186,105.6832,105.554,105.5817,40172.0
2019-07-10 15:45:00,114.39,114.5,114.24,114.4,53567.0,105.5817,105.6832,105.4432,105.5909,53567.0
2019-07-10 15:50:00,114.37,114.5,114.32,114.42,136319.0,105.5632,105.6832,105.517,105.6093,136319.0
2019-07-10 15:55:00,114.43,114.59,114.36,114.5,210019.0,105.6186,105.7663,105.554,105.6832,210019.0
2019-07-11 09:30:00,111.53,112.24,111.25,111.4,224553.0,102.9419,103.5972,102.6834,102.8219,224553.0
2019-07-11 09:35:00,111.38,111.5,109.9,110.15,403797.0,102.8034,102.9142,101.4374,101.6681,403797.0
2019-07-11 09:40:00,110.15,110.47,109.75,110.41,203584.0,101.6681,101.9635,101.2989,101.9081,203584.0
2019-07-11 09:45:00,110.36,111.0,110.36,110.79,168423.0,101.862,102.4527,101.862,102.2589,168423.0
2019-07-11 09:50:00,110.76,111.03,110.75,111.01,77299.0,102.2312,102.4804,102.2219,102.4619,77299.0
2019-07-11 09:55:00,111.05,111.29,111.0,111.13,129613.0,102.4988,102.7204,102.4527,102.5727,129613.0
2019-07-11 10:00:00,111.16,111.25,110.73,110.93,101746.0,102.6004,102.6834,102.2035,102.3881,101746.0
2019-07-11 10:05:00,110.92,110.94,110.39,110.46,93946.0,102.3789,102.3973,101.8897,101.9543,93946.0
2019-07-11 10:10:00,110.44,110.46,110.15,110.26,91358.0,101.9358,101.9543,101.6681,101.7697,91358.0
2019-07-11 10:15:00,110.26,110.31,109.63,109.64,215359.0,101.7697,101.8158,101.1882,101.1974,215359.0
2019-07-11 10:20:00,109.67,109.79,109.61,109.73,132902.0,101.2251,101.3359,101.1697,101.2805,132902.0
2019-07-11 10:25:00,109.76,109.82,109.62,109.7,57604.0,101.3082,101.3636,101.179,101.2528,57604.0
2019-07-11 10:30:00,109.71,109.75,109.41,109.49,66287.0,101.262,101.2989,100.9851,101.059,66287.0
2019-07-11 10:35:00,109.47,110.81,109.45,109.66,228473.0,101.0405,102.2773,101.022,101.2159,228473.0
2019-07-11 10:40:00,109.69,109.72,109.25,109.27,74417.0,101.2436,101.2713,100.8375,100.8559,74417.0
2019-07-11 10:45:00,109.29,109.38,109.15,109.16,53336.0,100.8744,100.9574,100.7452,100.7544,53336.0
2019-07-11 10:50:00,109.17,109.57,109.13,109.57,86786.0,100.7636,101.1328,100.7267,101.1328,86786.0
2019-07-11 10:55:00,109.55,109.63,109.45,109.57,49954.0,101.1143,101.1882,101.022,101.1328,49954.0
2019-07-11 11:00:00,109.55,109.8,109.53,109.72,41218.0,101.1143,101.3451,101.0959,101.2713,41218.0
2019-07-11 11:05:00,109.7,109.81,109.63,109.65,42952.0,101.2528,101.3543,101.1882,101.2066,42952.0
2019-07-11 11:10:00,109.64,109.82,109.54,109.72,55881.0,101.1974,101.3636,101.1051,101.2713,55881.0
2019-07-11 11:15:00,109.72,109.91,109.63,109.9,77082.0,101.2713,101.4466,101.1882,101.4374,77082.0
2019-07-11 11:20:00,109.91,110.16,109.91,110.1,95282.0,101.4466,101.6774,101.4466,101.622,95282.0
2019-07-11 11:25:00,110.1,110.38,110.01,110.19,52348.0,101.622,101.8804,101.5389,101.7051,52348.0
2019-07-11 11:30:00,110.16,110.24,110.1,110.11,29881.0,101.6774,101.7512,101.622,101.6312,29881.0
2019-07-11 11:35:00,110.13,110.15,109.92,109.99,35306.0,101.6497,101.6681,101.4559,101.5205,35306.0
2019-07-11 11:40:00,109.99,110.03,109.78,109.93,72075.0,101.5205,101.5574,101.3266,101.4651,72075.0
2019-07-11 11:45:00,109.94,110.0,109.84,109.88,21997.0,101.4743,101.5297,101.382,101.4189,21997.0
2019-07-11 11:50:00,109.88,109.94,109.72,109.93,25657.0,101.4189,101.4743,101.2713,101.4651,25657.0
2019-07-11 11:55:00,109.93,110.11,109.9,110.1,20617.0,101.4651,101.6312,101.4374,101.622,20617.0
2019-07-11 12:00:00,110.1,110.19,110.06,110.14,22472.0,101.622,101.7051,101.5851,101.6589,22472.0
2019-07-11 12:05:00,110.15,110.23,110.07,110.12,16013.0,101.6681,101.742,101.5943,101.6405,16013.0
2019-07-11 12:10:00,110.11,110.2,109.98,109.99,28278.0,101.6312,101.7143,101.5112,101.5205,28278.0
2019-07-11 12:15:00,109.98,109.99,109.86,109.96,41023.0,101.5112,101.5205,101.4005,101.4928,41023.0
2019-07-11 12:20:00,109.93,109.95,109.68,109.75,25563.0,101.4651,101.4835,101.2343,101.2989,25563.0
2019-07-11 12:25:00,109.77,109.79,109.67,109.73,16398.0,101.3174,101.3359,101.2251,101.2805,16398.0
2019-07-11 12:30:00,109.7,109.73,109.61,109.65,18544.0,101.2528,101.2805,101.1697,101.2066,18544.0
2019-07-11 12:35:00,109.65,109.74,109.62,109.63,76004.0,101.2066,101.2897,101.179,101.1882,76004.0
2019-07-11 12:40:00,109.62,109.64,109.49,109.57,73730.0,101.179,101.1974,101.059,101.1328,73730.0
2019-07-11 12:45:00,109.57,109.57,109.41,109.47,27811.0,101.1328,101.1328,100.9851,101.0405,27811.0
2019-07-11 12:50:00,109.45,109.54,109.43,109.51,22699.0,101.022,101.1051,101.0036,101.0774,22699.0
2019-07-11 12:55:00,109.5,109.53,109.45,109.48,24931.0,101.0682,101.0959,101.022,101.0497,24931.0
2019-07-11 13:00:00,109.5,109.54,109.32,109.37,39035.0,101.0682,101.1051,100.9021,100.9482,39035.0
2019-07-11 13:05:00,109.39,109.42,109.25,109.26,27548.0,100.9667,100.9944,100.8375,100.8467,27548.0
2019-07-11 13:10:00,109.25,109.39,109.23,109.38,65572.0,100.8375,100.9667,100.819,100.9574,65572.0
2019-07-11 13:15:00,109.4,109.41,109.29,109.34,26158.0,100.9759,100.9851,100.8744,100.9205,26158.0
2019-07-11 13:20:00,109.34,109.46,109.3,109.44,14624.0,100.9205,101.0313,100.8836,101.0128,14624.0
2019-07-11 13:25:00,109.44,109.49,109.36,109.4,28946.0,101.0128,101.059,100.939,100.9759,28946.0
2019-07-11 13:30:00,109.4,109.46,109.35,109.44,22309.0,100.9759,101.0313,100.9297,101.0128,22309.0
2019-07-11 13:35:00,109.45,109.46,109.34,109.45,26133.0,101.022,101.0313,100.9205,101.022,26133.0
2019-07-11 13:40:00,109.46,109.48,109.26,109.29,24016.0,101.0313,101.0497,100.8467,100.8744,24016.0
2019-07-11 13:45:00,109.29,109.29,109.11,109.18,29400.0,100.8744,100.8744,100.7082,100.7728,29400.0
2019-07-11 13:50:00,109.18,109.36,109.16,109.36,31509.0,100.7728,100.939,100.7544,100.939,31509.0
2019-07-11 13:55:00,109.36,109.36,109.21,109.31,26927.0,100.939,100.939,100.8005,100.8928,26927.0
2019-07-11 14:00:00,109.31,109.36,109.16,109.2,28595.0,100.8928,100.939,100.7544,100.7913,28595.0
2019-07-11 14:05:00,109.2,109.38,109.2,109.35,30068.0,100.7913,100.9574,100.7913,100.9297,30068.0
2019-07-11 14:10:00,109.38,109.38,109.27,109.34,20535.0,100.9574,100.9574,100.8559,100.9205,20535.0
2019-07-11 14:15:00,109.34,109.34,109.1,109.26,97291.0,100.9205,100.9205,100.699,100.8467,97291.0
2019-07-11 14:20:00,109.28,109.31,109.21,109.27,20960.0,100.8651,100.8928,100.8005,100.8559,20960.0
2019-07-11 14:25:00,109.26,109.31,109.25,109.31,14895.0,100.8467,100.8928,100.8375,100.8928,14895.0
2019-07-11 14:30:00,109.31,109.41,109.27,109.36,92045.0,100.8928,100.9851,100.8559,100.939,92045.0
2019-07-11 14:35:00,109.35,109.5,109.32,109.48,106491.0,100.9297,101.0682,100.9021,101.0497,106491.0
2019-07-11 14:40:00,109.48,109.88,109.46,109.88,118205.0,101.0497,101.4189,101.0313,101.4189,118205.0
2019-07-11 14:45:00,109.89,109.95,109.73,109.74,132456.0,101.4282,101.4835,101.2805,101.2897,132456.0
2019-07-11 14:50:00,109.74,109.87,109.72,109.73,159267.0,101.2897,101.4097,101.2713,101.2805,159267.0
2019-07-11 14:55:00,109.73,109.86,109.72,109.79,123113.0,101.2805,101.4005,101.2713,101.3359,123113.0
2019-07-11 15:00:00,109.8,109.81,109.67,109.77,24044.0,101.3451,101.3543,101.2251,101.3174,24044.0
2019-07-11 15:05:00,109.77,109.8,109.59,109.61,40543.0,101.3174,101.3451,101.1513,101.1697,40543.0
2019-07-11 15:10:00,109.61,109.64,109.52,109.54,21370.0,101.1697,101.1974,101.0867,101.1051,21370.0
2019-07-11 15:15:00,109.52,109.55,109.41,109.43,22172.0,101.0867,101.1143,100.9851,101.0036,22172.0
2019-07-11 15:20:00,109.42,109.45,109.37,109.39,33898.0,100.9944,101.022,100.9482,100.9667,33898.0
2019-07-11 15:25:00,109.39,109.42,109.33,109.35,25805.0,100.9667,100.9944,100.9113,100.9297,25805.0
2019-07-11 15:30:00,109.36,109.62,109.34,109.49,52870.0,100.939,101.179,100.9205,101.059,52870.0
2019-07-11 15:35:00,109.48,109.63,109.46,109.57,48830.0,101.0497,101.1882,101.0313,101.1328,48830.0
2019-07-11 15:40:00,109.58,109.78,109.53,109.74,42065.0,101.142,101.3266,101.0959,101.2897,42065.0
2019-07-11 15:45:00,109.75,109.81,109.61,109.7,44705.0,101.2989,101.3543,101.1697,101.2528,44705.0
2019-07-11 15:50:00,109.71,109.81,109.63,109.81,87393.0,101.262,101.3543,101.1882,101.3543,87393.0
2019-07-11 15:55:00,109.82,109.87,109.74,109.79,173892.0,101.3636,101.4097,101.2897,101.3359,173892.0
2019-07-12 09:30:00,109.47,109.47,106.95,106.96,209677.0,101.0405,101.0405,98.7146,98.7238,209677.0
2019-07-12 09:35:00,107.09,107.72,105.85,106.18,212193.0,98.8438,99.4253,97.6993,98.0038,212193.0
2019-07-12 09:40:00,106.18,106.46,105.14,106.35,405231.0,98.0038,98.2623,97.0439,98.1608,405231.0
2019-07-12 09:45:00,106.32,106.8,106.21,106.79,140580.0,98.1331,98.5761,98.0315,98.5669,140580.0
2019-07-12 09:50:00,106.82,107.17,106.58,106.71,162142.0,98.5946,98.9176,98.373,98.493,162142.0
2019-07-12 09:55:00,106.77,106.99,106.36,106.6,108201.0,98.5484,98.7515,98.17,98.3915,108201.0
2019-07-12 10:00:00,106.6,106.66,106.21,106.21,76260.0,98.3915,98.4469,98.0315,98.0315,76260.0
2019-07-12 10:05:00,106.21,106.49,106.12,106.36,95219.0,98.0315,98.29,97.9485,98.17,95219.0
2019-07-12 10:10:00,106.34,106.5,106.24,106.4,51730.0,98.1515,98.2992,98.0592,98.2069,51730.0
2019-07-12 10:15:00,106.38,106.89,106.38,106.81,65479.0,98.1884,98.6592,98.1884,98.5853,65479.0
2019-07-12 10:20:00,106.81,106.91,106.71,106.75,72491.0,98.5853,98.6776,98.493,98.53,72491.0
2019-07-12 10:25:00,106.73,106.92,106.71,106.91,32321.0,98.5115,98.6869,98.493,98.6776,32321.0
2019-07-12 10:30:00,106.92,106.97,106.56,106.63,84809.0,98.6869,98.733,98.3546,98.4192,84809.0
2019-07-12 10:35:00,106.63,106.64,106.42,106.53,68863.0,98.4192,98.4284,98.2254,98.3269,68863.0
2019-07-12 10:40:00,106.55,106.57,106.32,106.36,42662.0,98.3454,98.3638,98.1331,98.17,42662.0
2019-07-12 10:45:00,106.36,106.41,106.26,106.33,37188.0,98.17,98.2161,98.0777,98.1423,37188.0
2019-07-12 10:50:00,106.33,106.59,106.28,106.58,50118.0,98.1423,98.3823,98.0961,98.373,50118.0
2019-07-12 10:55:00,106.61,106.73,106.5,106.66,53524.0,98.4007,98.5115,98.2992,98.4469,53524.0
2019-07-12 11:00:00,106.63,106.8,106.62,106.77,40147.0,98.4192,98.5761,98.41,98.5484,40147.0
2019-07-12 11:05:00,106.75,106.85,106.71,106.78,44354.0,98.53,98.6223,98.493,98.5576,44354.0
2019-07-12 11:10:00,106.8,106.8,106.64,106.74,63226.0,98.5761,98.5761,98.4284,98.5207,63226.0
2019-07-12 11:15:00,106.75,106.92,106.74,106.76,75903.0,98.53,98.6869,98.5207,98.5392,75903.0
2019-07-12 11:20:00,106.74,106.77,106.59,106.74,88589.0,98.5207,98.5484,98.3823,98.5207,88589.0
2019-07-12 11:25:00,106.75,106.98,106.72,106.88,67936.0,98.53,98.7422,98.5023,98.6499,67936.0
2019-07-12 11:30:00,106.85,106.94,106.83,106.87,24923.0,98.6223,98.7053,98.6038,98.6407,24923.0
2019-07-12 11:35:00,106.88,106.97,106.82,106.83,52035.0,98.6499,98.733,98.5946,98.6038,52035.0
2019-07-12 11:40:00,106.83,106.93,106.06,106.23,103726.0,98.6038,98.6961,97.8931,98.05,103726.0
2019-07-12 11:45:00,106.25,106.69,106.19,106.59,99312.0,98.0685,98.4746,98.0131,98.3823,99312.0
2019-07-12 11:50:00,106.6,106.81,106.59,106.76,55707.0,98.3915,98.5853,98.3823,98.5392,55707.0
2019-07-12 11:55:00,106.8,106.95,106.73,106.95,37314.0,98.5761,98.7146,98.5115,98.7146,37314.0
2019-07-12 12:00:00,106.97,107.13,106.75,106.99,163917.0,98.733,98.8807,98.53,98.7515,163917.0
2019-07-12 12:05:00,106.99,106.99,106.76,106.83,93800.0,98.7515,98.7515,98.5392,98.6038,93800.0
2019-07-12 12:10:00,106.83,107.05,106.81,106.91,67036.0,98.6038,98.8069,98.5853,98.6776,67036.0
2019-07-12 12:15:00,106.92,106.93,106.58,106.66,28502.0,98.6869,98.6961,98.373,98.4469,28502.0
2019-07-12 12:20:00,106.65,106.74,106.58,106.72,40130.0,98.4377,98.5207,98.373,98.5023,40130.0
2019-07-12 12:25:00,106.72,106.73,106.59,106.64,42229.0,98.5023,98.5115,98.3823,98.4284,42229.0
2019-07-12 12:30:00,106.64,106.67,106.49,106.52,35226.0,98.4284,98.4561,98.29,98.3177,35226.0
2019-07-12 12:35:00,106.5,106.77,106.5,106.69,58963.0,98.2992,98.5484,98.2992,98.4746,58963.0
2019-07-12 12:40:00,106.67,106.8,106.59,106.71,203061.0,98.4561,98.5761,98.3823,98.493,203061.0
2019-07-12 12:45:00,106.71,106.98,106.68,106.9,26529.0,98.493,98.7422,98.4653,98.6684,26529.0
2019-07-12 12:50:00,106.89,107.03,106.87,106.87,35900.0,98.6592,98.7884,98.6407,98.6407,35900.0
2019-07-12 12:55:00,106.87,106.89,106.76,106.85,20375.0,98.6407,98.6592,98.5392,98.6223,20375.0
2019-07-12 13:00:00,106.85,106.99,106.85,106.91,46611.0,98.6223,98.7515,98.6223,98.6776,46611.0
2019-07-12 13:05:00,106.9,107.19,106.9,107.13,36283.0,98.6684,98.9361,98.6684,98.8807,36283.0
2019-07-12 13:10:00,107.11,107.19,107.02,107.07,20914.0,98.8622,98.9361,98.7792,98.8253,20914.0
2019-07-12 13:15:00,107.08,107.33,107.08,107.24,54509.0,98.8345,99.0653,98.8345,98.9822,54509.0
2019-07-12 13:20:00,107.25,107.48,107.25,107.48,65878.0,98.9915,99.2037,98.9915,99.2037,65878.0
2019-07-12 13:25:00,107.48,107.48,107.36,107.39,28647.0,99.2037,99.2037,99.093,99.1207,28647.0
2019-07-12 13:30:00,107.4,107.59,107.36,107.57,26819.0,99.1299,99.3053,99.093,99.2868,26819.0
2019-07-12 13:35:00,107.56,107.67,107.52,107.64,40525.0,99.2776,99.3791,99.2407,99.3514,40525.0
2019-07-12 13:40:00,107.64,107.81,107.56,107.7,54987.0,99.3514,99.5083,99.2776,99.4068,54987.0
2019-07-12 13:45:00,107.69,107.72,107.55,107.71,17377.0,99.3976,99.4253,99.2684,99.416,17377.0
2019-07-12 13:50:00,107.7,107.93,107.69,107.92,43533.0,99.4068,99.6191,99.3976,99.6099,43533.0
2019-07-12 13:55:00,107.94,108.0,107.82,107.95,196792.0,99.6283,99.6837,99.5176,99.6376,196792.0
2019-07-12 14:00:00,107.96,108.0,107.92,107.96,127119.0,99.6468,99.6837,99.6099,99.6468,127119.0
2019-07-12 14:05:00,107.96,107.96,107.63,107.79,49821.0,99.6468,99.6468,99.3422,99.4899,49821.0
2019-07-12 14:10:00,107.79,108.01,107.78,107.88,38385.0,99.4899,99.6929,99.4806,99.5729,38385.0
2019-07-12 14:15:00,107.88,107.91,107.82,107.87,11038.0,99.5729,99.6006,99.5176,99.5637,11038.0
2019-07-12 14:20:00,107.88,108.01,107.87,107.94,47065.0,99.5729,99.6929,99.5637,99.6283,47065.0
2019-07-12 14:25:00,107.94,107.94,107.82,107.87,14070.0,99.6283,99.6283,99.5176,99.5637,14070.0
2019-07-12 14:30:00,107.86,107.92,107.85,107.91,18068.0,99.5545,99.6099,99.5453,99.6006,18068.0
2019-07-12 14:35:00,107.89,107.92,107.86,107.9,18192.0,99.5822,99.6099,99.5545,99.5914,18192.0
2019-07-12 14:40:00,107.89,107.91,107.82,107.83,19584.0,99.5822,99.6006,99.5176,99.5268,19584.0
2019-07-12 14:45:00,107.82,107.9,107.8,107.82,24954.0,99.5176,99.5914,99.4991,99.5176,24954.0
2019-07-12 14:50:00,107.83,107.91,107.81,107.9,43059.0,99.5268,99.6006,99.5083,99.5914,43059.0
2019-07-12 14:55:00,107.89,108.01,107.87,108.0,32578.0,99.5822,99.6929,99.5637,99.6837,32578.0
2019-07-12 15:00:00,108.0,108.01,107.87,107.9,38945.0,99.6837,99.6929,99.5637,99.5914,38945.0
2019-07-12 15:05:00,107.9,108.01,107.88,107.94,34042.0,99.5914,99.6929,99.5729,99.6283,34042.0
2019-07-12 15:10:00,107.95,107.97,107.79,107.87,33547.0,99.6376,99.656,99.4899,99.5637,33547.0
2019-07-12 15:15:00,107.88,107.95,107.86,107.95,34082.0,99.5729,99.6376,99.5545,99.6376,34082.0
2019-07-12 15:20:00,107.94,108.0,107.89,107.97,51430.0,99.6283,99.6837,99.5822,99.656,51430.0
2019-07-12 15:25:00,107.97,107.98,107.88,107.9,41237.0,99.656,99.6652,99.5729,99.5914,41237.0
2019-07-12 15:30:00,107.89,108.01,107.87,107.89,66097.0,99.5822,99.6929,99.5637,99.5822,66097.0
2019-07-12 15:35:00,107.9,108.13,107.9,107.96,133907.0,99.5914,99.8037,99.5914,99.6468,133907.0
2019-07-12 15:40:00,107.97,108.01,107.91,108.0,64946.0,99.656,99.6929,99.6006,99.6837,64946.0
2019-07-12 15:45:00,108.0,108.01,107.9,107.98,88599.0,99.6837,99.6929,99.5914,99.6652,88599.0
2019-07-12 15:50:00,107.99,108.11,107.97,108.05,164343.0,99.6745,99.7852,99.656,99.7299,164343.0
2019-07-12 15:55:00,108.06,108.35,108.06,108.27,369457.0,99.7391,100.0068,99.7391,99.9329,369457.0
2019-07-15 09:30:00,108.3,108.5,107.78,107.87,70831.0,99.9606,100.1452,99.4806,99.5637,70831.0
2019-07-15 09:35:00,107.86,108.57,107.86,108.51,30636.0,99.5545,100.2098,99.5545,100.1544,30636.0
2019-07-15 09:40:00,108.49,108.89,108.4,108.55,38634.0,100.136,100.5052,100.0529,100.1914,38634.0
2019-07-15 09:45:00,108.56,108.92,108.41,108.86,26577.0,100.2006,100.5329,100.0621,100.4775,26577.0
2019-07-15 09:50:00,108.93,109.16,108.88,109.05,27028.0,100.5421,100.7544,100.4959,100.6529,27028.0
2019-07-15 09:55:00,108.99,109.07,108.73,108.75,18215.0,100.5975,100.6713,100.3575,100.376,18215.0
2019-07-15 10:00:00,108.69,108.69,108.32,108.54,59278.0,100.3206,100.3206,99.9791,100.1821,59278.0
2019-07-15 10:05:00,108.5,108.6,108.33,108.51,37034.0,100.1452,100.2375,99.9883,100.1544,37034.0
2019-07-15 10:10:00,108.54,108.54,108.03,108.03,34002.0,100.1821,100.1821,99.7114,99.7114,34002.0
2019-07-15 10:15:00,108.08,108.17,107.74,107.74,31460.0,99.7575,99.8406,99.4437,99.4437,31460.0
2019-07-15 10:20:00,107.74,107.84,107.59,107.84,42313.0,99.4437,99.536,99.3053,99.536,42313.0
2019-07-15 10:25:00,107.86,108.01,107.8,107.94,19165.0,99.5545,99.6929,99.4991,99.6283,19165.0
2019-07-15 10:30:00,107.93,107.94,107.63,107.72,35160.0,99.6191,99.6283,99.3422,99.4253,35160.0
2019-07-15 10:35:00,107.7,108.01,107.67,107.76,30453.0,99.4068,99.6929,99.3791,99.4622,30453.0
2019-07-15 10:40:00,107.76,107.95,107.71,107.84,28043.0,99.4622,99.6376,99.416,99.536,28043.0
2019-07-15 10:45:00,107.84,108.1,107.76,108.09,47177.0,99.536,99.776,99.4622,99.7668,47177.0
2019-07-15 10:50:00,108.11,108.26,108.06,108.25,32522.0,99.7852,99.9237,99.7391,99.9145,32522.0
2019-07-15 10:55:00,108.25,108.29,108.14,108.18,61571.0,99.9145,99.9514,99.8129,99.8498,61571.0
2019-07-15 11:00:00,108.18,108.35,108.16,108.31,36443.0,99.8498,100.0068,99.8314,99.9698,36443.0
2019-07-15 11:05:00,108.31,108.4,108.24,108.29,38360.0,99.9698,100.0529,99.9052,99.9514,38360.0
2019-07-15 11:10:00,108.28,108.29,108.05,108.14,44896.0,99.9421,99.9514,99.7299,99.8129,44896.0
2019-07-15 11:15:00,108.14,108.19,108.11,108.12,23866.0,99.8129,99.8591,99.7852,99.7945,23866.0
2019-07-15 11:20:00,108.12,108.16,108.04,108.06,19696.0,99.7945,99.8314,99.7206,99.7391,19696.0
2019-07-15 11:25:00,108.02,108.08,107.94,107.94,30474.0,99.7022,99.7575,99.6283,99.6283,30474.0
2019-07-15 11:30:00,107.94,108.13,107.94,108.07,41332.0,99.6283,99.8037,99.6283,99.7483,41332.0
2019-07-15 11:35:00,108.12,108.15,108.01,108.02,35002.0,99.7945,99.8222,99.6929,99.7022,35002.0
2019-07-15 11:40:00,108.01,108.09,107.96,107.96,21991.0,99.6929,99.7668,99.6468,99.6468,21991.0
2019-07-15 11:45:00,107.98,108.1,107.96,107.99,86091.0,99.6652,99.776,99.6468,99.6745,86091.0
2019-07-15 11:50:00,108.0,108.03,107.84,107.86,31996.0,99.6837,99.7114,99.536,99.5545,31996.0
2019-07-15 11:55:00,107.86,107.86,107.73,107.79,23305.0,99.5545,99.5545,99.4345,99.4899,23305.0
2019-07-15 12:00:00,107.78,108.05,107.78,108.01,24466.0,99.4806,99.7299,99.4806,99.6929,24466.0
2019-07-15 12:05:00,108.03,108.13,108.03,108.09,14689.0,99.7114,99.8037,99.7114,99.7668,14689.0
2019-07-15 12:10:00,108.09,108.15,108.06,108.12,11409.0,99.7668,99.8222,99.7391,99.7945,11409.0
2019-07-15 12:15:00,108.1,108.2,108.1,108.2,21411.0,99.776,99.8683,99.776,99.8683,21411.0
2019-07-15 12:20:00,108.2,108.2,108.12,108.16,29009.0,99.8683,99.8683,99.7945,99.8314,29009.0
2019-07-15 12:25:00,108.16,108.33,108.14,108.3,21130.0,99.8314,99.9883,99.8129,99.9606,21130.0
2019-07-15 12:30:00,108.3,108.34,108.27,108.27,18156.0,99.9606,99.9975,99.9329,99.9329,18156.0
2019-07-15 12:35:00,108.29,108.34,108.27,108.31,18045.0,99.9514,99.9975,99.9329,99.9698,18045.0
2019-07-15 12:40:00,108.31,108.33,108.21,108.28,170049.0,99.9698,99.9883,99.8775,99.9421,170049.0
2019-07-15 12:45:00,108.29,108.34,108.25,108.31,24079.0,99.9514,99.9975,99.9145,99.9698,24079.0
2019-07-15 12:50:00,108.3,108.32,108.24,108.29,11493.0,99.9606,99.9791,99.9052,99.9514,11493.0
2019-07-15 12:55:00,108.29,108.29,108.23,108.26,11822.0,99.9514,99.9514,99.896,99.9237,11822.0
2019-07-15 13:00:00,108.25,108.27,108.21,108.24,109110.0,99.9145,99.9329,99.8775,99.9052,109110.0
2019-07-15 13:05:00,108.24,108.24,107.98,108.01,25718.0,99.9052,99.9052,99.6652,99.6929,25718.0
2019-07-15 13:10:00,107.98,108.02,107.88,107.88,13893.0,99.6652,99.7022,99.5729,99.5729,13893.0
2019-07-15 13:15:00,107.87,107.94,107.85,107.92,11986.0,99.5637,99.6283,99.5453,99.6099,11986.0
2019-07-15 13:20:00,107.91,108.01,107.86,107.99,15401.0,99.6006,99.6929,99.5545,99.6745,15401.0
2019-07-15 13:25:00,108.01,108.07,107.95,108.06,14588.0,99.6929,99.7483,99.6376,99.7391,14588.0
2019-07-15 13:30:00,108.07,108.14,108.05,108.14,24657.0,99.7483,99.8129,99.7299,99.8129,24657.0
2019-07-15 13:35:00,108.16,108.2,108.13,108.18,15610.0,99.8314,99.8683,99.8037,99.8498,15610.0
2019-07-15 13:40:00,108.16,108.23,108.15,108.19,17647.0,99.8314,99.896,99.8222,99.8591,17647.0
2019-07-15 13:45:00,108.18,108.19,108.15,108.16,12620.0,99.8498,99.8591,99.8222,99.8314,12620.0
2019-07-15 13:50:00,108.17,108.2,108.15,108.18,15657.0,99.8406,99.8683,99.8222,99.8498,15657.0
2019-07-15 13:55:00,108.18,108.25,108.17,108.23,9757.0,99.8498,99.9145,99.8406,99.896,9757.0
2019-07-15 14:00:00,108.21,108.37,108.2,108.32,75169.0,99.8775,100.0252,99.8683,99.9791,75169.0
2019-07-15 14:05:00,108.31,108.39,108.27,108.36,26489.0,99.9698,100.0437,99.9329,100.016,26489.0
2019-07-15 14:10:00,108.36,108.39,108.27,108.33,30620.0,100.016,100.0437,99.9329,99.9883,30620.0
2019-07-15 14:15:00,108.34,108.43,108.34,108.4,23641.0,99.9975,100.0806,99.9975,100.0529,23641.0
2019-07-15 14:20:00,108.4,108.41,108.33,108.34,28245.0,100.0529,100.0621,99.9883,99.9975,28245.0
2019-07-15 14:25:00,108.34,108.36,108.31,108.33,23602.0,99.9975,100.016,99.9698,99.9883,23602.0
2019-07-15 14:30:00,108.34,108.35,108.23,108.24,53599.0,99.9975,100.0068,99.896,99.9052,53599.0
2019-07-15 14:35:00,108.23,108.35,108.21,108.3,19391.0,99.896,100.0068,99.8775,99.9606,19391.0
2019-07-15 14:40:00,108.3,108.33,108.27,108.3,17873.0,99.9606,99.9883,99.9329,99.9606,17873.0
2019-07-15 14:45:00,108.29,108.34,108.25,108.31,21392.0,99.9514,99.9975,99.9145,99.9698,21392.0
2019-07-15 14:50:00,108.31,108.33,108.26,108.33,31853.0,99.9698,99.9883,99.9237,99.9883,31853.0
2019-07-15 14:55:00,108.32,108.34,108.3,108.3,14443.0,99.9791,99.9975,99.9606,99.9606,14443.0
2019-07-15 15:00:00,108.31,108.35,108.29,108.3,29706.0,99.9698,100.0068,99.9514,99.9606,29706.0
2019-07-15 15:05:00,108.3,108.32,108.25,108.31,27502.0,99.9606,99.9791,99.9145,99.9698,27502.0
2019-07-15 15:10:00,108.3,108.35,108.29,108.3,25134.0,99.9606,100.0068,99.9514,99.9606,25134.0
2019-07-15 15:15:00,108.3,108.3,108.22,108.25,22198.0,99.9606,99.9606,99.8868,99.9145,22198.0
2019-07-15 15:20:00,108.24,108.27,108.2,108.25,15753.0,99.9052,99.9329,99.8683,99.9145,15753.0
2019-07-15 15:25:00,108.26,108.28,108.18,108.18,17971.0,99.9237,99.9421,99.8498,99.8498,17971.0
2019-07-15 15:30:00,108.18,108.29,108.18,108.24,34266.0,99.8498,99.9514,99.8498,99.9052,34266.0
2019-07-15 15:35:00,108.24,108.27,108.14,108.16,50951.0,99.9052,99.9329,99.8129,99.8314,50951.0
2019-07-15 15:40:00,108.16,108.18,108.12,108.13,121567.0,99.8314,99.8498,99.7945,99.8037,121567.0
2019-07-15 15:45:00,108.13,108.24,108.1,108.24,39224.0,99.8037,99.9052,99.776,99.9052,39224.0
2019-07-15 15:50:00,108.24,108.34,108.17,108.34,77094.0,99.9052,99.9975,99.8406,99.9975,77094.0
2019-07-15 15:55:00,108.35,108.46,108.27,108.45,246985.0,100.0068,100.1083,99.9329,100.0991,246985.0
2019-07-16 09:30:00,109.0,109.19,108.6,109.07,61996.0,100.6067,100.7821,100.2375,100.6713,61996.0
2019-07-16 09:35:00,108.99,109.0,108.56,108.71,23360.0,100.5975,100.6067,100.2006,100.339,23360.0
2019-07-16 09:40:00,108.71,108.85,108.56,108.66,17773.0,100.339,100.4683,100.2006,100.2929,17773.0
2019-07-16 09:45:00,108.59,108.83,108.59,108.76,28001.0,100.2283,100.4498,100.2283,100.3852,28001.0
2019-07-16 09:50:00,108.75,108.75,108.44,108.46,22271.0,100.376,100.376,100.0898,100.1083,22271.0
2019-07-16 09:55:00,108.44,108.44,108.16,108.17,46574.0,100.0898,100.0898,99.8314,99.8406,46574.0
2019-07-16 10:00:00,108.15,108.19,107.97,108.17,48178.0,99.8222,99.8591,99.656,99.8406,48178.0
2019-07-16 10:05:00,108.16,108.38,108.16,108.31,23691.0,99.8314,100.0344,99.8314,99.9698,23691.0
2019-07-16 10:10:00,108.32,108.36,108.17,108.31,26291.0,99.9791,100.016,99.8406,99.9698,26291.0
2019-07-16 10:15:00,108.3,108.34,108.19,108.3,19138.0,99.9606,99.9975,99.8591,99.9606,19138.0
2019-07-16 10:20:00,108.3,108.42,108.24,108.42,14932.0,99.9606,100.0714,99.9052,100.0714,14932.0
2019-07-16 10:25:00,108.38,108.46,108.35,108.38,13664.0,100.0344,100.1083,100.0068,100.0344,13664.0
2019-07-16 10:30:00,108.39,108.42,108.34,108.38,13195.0,100.0437,100.0714,99.9975,100.0344,13195.0
2019-07-16 10:35:00,108.39,108.67,108.37,108.57,19130.0,100.0437,100.3021,100.0252,100.2098,19130.0
2019-07-16 10:40:00,108.59,108.6,108.39,108.44,24368.0,100.2283,100.2375,100.0437,100.0898,24368.0
2019-07-16 10:45:00,108.46,108.57,108.46,108.55,9481.0,100.1083,100.2098,100.1083,100.1914,9481.0
2019-07-16 10:50:00,108.55,108.58,108.43,108.49,16279.0,100.1914,100.219,100.0806,100.136,16279.0
2019-07-16 10:55:00,108.5,108.64,108.47,108.61,17439.0,100.1452,100.2744,100.1175,100.2467,17439.0
2019-07-16 11:00:00,108.63,108.64,108.43,108.45,18305.0,100.2652,100.2744,100.0806,100.0991,18305.0
2019-07-16 11:05:00,108.45,108.45,108.27,108.29,25543.0,100.0991,100.0991,99.9329,99.9514,25543.0
2019-07-16 11:10:00,108.26,108.33,108.2,108.2,13895.0,99.9237,99.9883,99.8683,99.8683,13895.0
2019-07-16 11:15:00,108.2,108.29,108.19,108.25,11521.0,99.8683,99.9514,99.8591,99.9145,11521.0
2019-07-16 11:20:00,108.24,108.34,108.2,108.31,11615.0,99.9052,99.9975,99.8683,99.9698,11615.0
2019-07-16 11:25:00,108.31,108.32,108.2,108.3,16092.0,99.9698,99.9791,99.8683,99.9606,16092.0
2019-07-16 11:30:00,108.31,108.43,108.3,108.43,17809.0,99.9698,100.0806,99.9606,100.0806,17809.0
2019-07-16 11:35:00,108.45,108.52,108.43,108.43,11099.0,100.0991,100.1637,100.0806,100.0806,11099.0
2019-07-16 11:40:00,108.41,108.41,108.33,108.37,7832.0,100.0621,100.0621,99.9883,100.0252,7832.0
2019-07-16 11:45:00,108.37,108.39,108.35,108.35,9327.0,100.0252,100.0437,100.0068,100.0068,9327.0
2019-07-16 11:50:00,108.36,108.4,108.29,108.35,8418.0,100.016,100.0529,99.9514,100.0068,8418.0
2019-07-16 11:55:00,108.35,108.39,108.26,108.27,11229.0,100.0068,100.0437,99.9237,99.9329,11229.0
2019-07-16 12:00:00,108.26,108.37,108.25,108.35,8258.0,99.9237,100.0252,99.9145,100.0068,8258.0
2019-07-16 12:05:00,108.36,108.49,108.36,108.45,12249.0,100.016,100.136,100.016,100.0991,12249.0
2019-07-16 12:10:00,108.42,108.58,108.42,108.57,8049.0,100.0714,100.219,100.0714,100.2098,8049.0
2019-07-16 12:15:00,108.6,108.67,108.55,108.55,17472.0,100.2375,100.3021,100.1914,100.1914,17472.0
2019-07-16 12:20:00,108.55,108.65,108.54,108.65,12562.0,100.1914,100.2837,100.1821,100.2837,12562.0
2019-07-16 12:25:00,108.65,108.75,108.61,108.62,24570.0,100.2837,100.376,100.2467,100.256,24570.0
2019-07-16 12:30:00,108.63,108.64,108.57,108.6,13577.0,100.2652,100.2744,100.2098,100.2375,13577.0
2019-07-16 12:35:00,108.58,108.59,108.47,108.48,11456.0,100.219,100.2283,100.1175,100.1267,11456.0
2019-07-16 12:40:00,108.48,108.62,108.48,108.59,5862.0,100.1267,100.256,100.1267,100.2283,5862.0
2019-07-16 12:45:00,108.61,108.69,108.6,108.69,5623.0,100.2467,100.3206,100.2375,100.3206,5623.0
2019-07-16 12:50:00,108.68,108.74,108.63,108.64,9798.0,100.3113,100.3667,100.2652,100.2744,9798.0
2019-07-16 12:55:00,108.64,108.68,108.52,108.63,28905.0,100.2744,100.3113,100.1637,100.2652,28905.0
2019-07-16 13:00:00,108.65,108.72,108.6,108.65,9965.0,100.2837,100.3483,100.2375,100.2837,9965.0
2019-07-16 13:05:00,108.65,108.7,108.6,108.6,12612.0,100.2837,100.3298,100.2375,100.2375,12612.0
2019-07-16 13:10:00,108.57,108.71,108.56,108.69,15911.0,100.2098,100.339,100.2006,100.3206,15911.0
2019-07-16 13:15:00,108.69,108.74,108.67,108.68,14631.0,100.3206,100.3667,100.3021,100.3113,14631.0
2019-07-16 13:20:00,108.68,108.7,108.65,108.69,10272.0,100.3113,100.3298,100.2837,100.3206,10272.0
2019-07-16 13:25:00,108.68,108.7,108.58,108.64,11510.0,100.3113,100.3298,100.219,100.2744,11510.0
2019-07-16 13:30:00,108.65,108.65,108.55,108.57,21165.0,100.2837,100.2837,100.1914,100.2098,21165.0
2019-07-16 13:35:00,108.58,108.66,108.57,108.65,11753.0,100.219,100.2929,100.2098,100.2837,11753.0
2019-07-16 13:40:00,108.66,108.66,108.6,108.61,8144.0,100.2929,100.2929,100.2375,100.2467,8144.0
2019-07-16 13:45:00,108.62,108.62,108.52,108.54,41215.0,100.256,100.256,100.1637,100.1821,41215.0
2019-07-16 13:50:00,108.53,108.53,108.39,108.39,13329.0,100.1729,100.1729,100.0437,100.0437,13329.0
2019-07-16 13:55:00,108.38,108.44,108.36,108.39,27549.0,100.0344,100.0898,100.016,100.0437,27549.0
2019-07-16 14:00:00,108.4,108.48,108.39,108.48,8702.0,100.0529,100.1267,100.0437,100.1267,8702.0
2019-07-16 14:05:00,108.48,108.51,108.42,108.51,21573.0,100.1267,100.1544,100.0714,100.1544,21573.0
2019-07-16 14:10:00,108.52,108.54,108.44,108.46,10621.0,100.1637,100.1821,100.0898,100.1083,10621.0
2019-07-16 14:15:00,108.46,108.47,108.38,108.4,12103.0,100.1083,100.1175,100.0344,100.0529,12103.0
2019-07-16 14:20:00,108.4,108.46,108.32,108.37,20204.0,100.0529,100.1083,99.9791,100.0252,20204.0
2019-07-16 14:25:00,108.38,108.41,108.34,108.38,12139.0,100.0344,100.0621,99.9975,100.0344,12139.0
2019-07-16 14:30:00,108.36,108.42,108.36,108.38,8642.0,100.016,100.0714,100.016,100.0344,8642.0
2019-07-16 14:35:00,108.39,108.47,108.34,108.46,10456.0,100.0437,100.1175,99.9975,100.1083,10456.0
2019-07-16 14:40:00,108.46,108.51,108.46,108.48,15062.0,100.1083,100.1544,100.1083,100.1267,15062.0
2019-07-16 14:45:00,108.48,108.53,108.46,108.49,9616.0,100.1267,100.1729,100.1083,100.136,9616.0
2019-07-16 14:50:00,108.49,108.55,108.49,108.54,11273.0,100.136,100.1914,100.136,100.1821,11273.0
2019-07-16 14:55:00,108.54,108.56,108.5,108.51,11929.0,100.1821,100.2006,100.1452,100.1544,11929.0
2019-07-16 15:00:00,108.51,108.56,108.5,108.54,13547.0,100.1544,100.2006,100.1452,100.1821,13547.0
2019-07-16 15:05:00,108.55,108.6,108.44,108.44,27831.0,100.1914,100.2375,100.0898,100.0898,27831.0
2019-07-16 15:10:00,108.44,108.5,108.4,108.48,21633.0,100.0898,100.1452,100.0529,100.1267,21633.0
2019-07-16 15:15:00,108.48,108.6,108.48,108.6,12422.0,100.1267,100.2375,100.1267,100.2375,12422.0
2019-07-16 15:20:00,108.6,108.7,108.57,108.67,20711.0,100.2375,100.3298,100.2098,100.3021,20711.0
2019-07-16 15:25:00,108.66,108.7,108.64,108.64,10257.0,100.2929,100.3298,100.2744,100.2744,10257.0
2019-07-16 15:30:00,108.65,108.67,108.62,108.67,12256.0,100.2837,100.3021,100.256,100.3021,12256.0
2019-07-16 15:35:00,108.66,108.71,108.59,108.71,23243.0,100.2929,100.339,100.2283,100.339,23243.0
2019-07-16 15:40:00,108.7,108.88,108.7,108.88,27248.0,100.3298,100.4959,100.3298,100.4959,27248.0
2019-07-16 15:45:00,108.88,108.9,108.81,108.84,34692.0,100.4959,100.5144,100.4313,100.459,34692.0
2019-07-16 15:50:00,108.84,108.93,108.83,108.93,52193.0,100.459,100.5421,100.4498,100.5421,52193.0
2019-07-16 15:55:00,108.94,108.97,108.75,108.8,128434.0,100.5513,100.579,100.376,100.4221,128434.0
2019-07-17 09:30:00,109.35,109.65,109.11,109.4,35087.0,100.9297,101.2066,100.7082,100.9759,35087.0
2019-07-17 09:35:00,109.41,109.52,109.22,109.31,16468.0,100.9851,101.0867,100.8098,100.8928,16468.0
2019-07-17 09:40:00,109.34,109.53,109.24,109.33,16116.0,100.9205,101.0959,100.8282,100.9113,16116.0
2019-07-17 09:45:00,109.33,109.36,109.17,109.18,9418.0,100.9113,100.939,100.7636,100.7728,9418.0
2019-07-17 09:50:00,109.18,109.31,109.13,109.18,11764.0,100.7728,100.8928,100.7267,100.7728,11764.0
2019-07-17 09:55:00,109.18,109.21,108.93,108.93,13030.0,100.7728,100.8005,100.5421,100.5421,13030.0
2019-07-17 10:00:00,108.93,109.21,108.93,109.06,31637.0,100.5421,100.8005,100.5421,100.6621,31637.0
2019-07-17 10:05:00,109.09,109.23,109.01,109.16,23949.0,100.6898,100.819,100.6159,100.7544,23949.0
2019-07-17 10:10:00,109.13,109.18,108.96,108.96,17062.0,100.7267,100.7728,100.5698,100.5698,17062.0
2019-07-17 10:15:00,108.95,109.04,108.82,108.9,16035.0,100.5606,100.6436,100.4406,100.5144,16035.0
2019-07-17 10:20:00,108.88,109.05,108.87,108.97,11472.0,100.4959,100.6529,100.4867,100.579,11472.0
2019-07-17 10:25:00,108.96,109.0,108.77,108.8,17036.0,100.5698,100.6067,100.3944,100.4221,17036.0
2019-07-17 10:30:00,108.77,108.81,108.56,108.56,13908.0,100.3944,100.4313,100.2006,100.2006,13908.0
2019-07-17 10:35:00,108.58,108.59,108.25,108.25,48071.0,100.219,100.2283,99.9145,99.9145,48071.0
2019-07-17 10:40:00,108.22,108.59,108.22,108.58,35879.0,99.8868,100.2283,99.8868,100.219,35879.0
2019-07-17 10:45:00,108.58,108.61,108.46,108.49,20594.0,100.219,100.2467,100.1083,100.136,20594.0
2019-07-17 10:50:00,108.49,108.58,108.46,108.53,19001.0,100.136,100.219,100.1083,100.1729,19001.0
2019-07-17 10:55:00,108.53,108.55,108.36,108.39,18343.0,100.1729,100.1914,100.016,100.0437,18343.0
2019-07-17 11:00:00,108.4,108.4,108.25,108.28,12461.0,100.0529,100.0529,99.9145,99.9421,12461.0
2019-07-17 11:05:00,108.27,108.41,108.27,108.34,11550.0,99.9329,100.0621,99.9329,99.9975,11550.0
2019-07-17 11:10:00,108.34,108.42,108.22,108.36,16373.0,99.9975,100.0714,99.8868,100.016,16373.0
2019-07-17 11:15:00,108.35,108.41,108.28,108.31,15061.0,100.0068,100.0621,99.9421,99.9698,15061.0
2019-07-17 11:20:00,108.28,108.31,108.19,108.19,19983.0,99.9421,99.9698,99.8591,99.8591,19983.0
2019-07-17 11:25:00,108.2,108.24,108.13,108.18,17472.0,99.8683,99.9052,99.8037,99.8498,17472.0
2019-07-17 11:30:00,108.18,108.25,108.08,108.15,20295.0,99.8498,99.9145,99.7575,99.8222,20295.0
2019-07-17 11:35:00,108.17,108.24,108.12,108.16,20347.0,99.8406,99.9052,99.7945,99.8314,20347.0
2019-07-17 11:40:00,108.16,108.21,108.11,108.18,26214.0,99.8314,99.8775,99.7852,99.8498,26214.0
2019-07-17 11:45:00,108.18,108.18,107.86,108.01,100009.0,99.8498,99.8498,99.5545,99.6929,100009.0
2019-07-17 11:50:00,108.01,108.15,107.99,108.04,29722.0,99.6929,99.8222,99.6745,99.7206,29722.0
2019-07-17 11:55:00,108.03,108.07,107.92,107.94,31672.0,99.7114,99.7483,99.6099,99.6283,31672.0
2019-07-17 12:00:00,107.94,107.97,107.9,107.9,20668.0,99.6283,99.656,99.5914,99.5914,20668.0
2019-07-17 12:05:00,107.9,107.9,107.81,107.83,18166.0,99.5914,99.5914,99.5083,99.5268,18166.0
2019-07-17 12:10:00,107.82,107.82,107.7,107.7,35541.0,99.5176,99.5176,99.4068,99.4068,35541.0
2019-07-17 12:15:00,107.7,107.81,107.64,107.78,39563.0,99.4068,99.5083,99.3514,99.4806,39563.0
2019-07-17 12:20:00,107.79,107.86,107.76,107.76,19038.0,99.4899,99.5545,99.4622,99.4622,19038.0
2019-07-17 12:25:00,107.75,107.85,107.69,107.8,25576.0,99.453,99.5453,99.3976,99.4991,25576.0
2019-07-17 12:30:00,107.8,107.82,107.75,107.77,14878.0,99.4991,99.5176,99.453,99.4714,14878.0
2019-07-17 12:35:00,107.77,107.79,107.72,107.72,16946.0,99.4714,99.4899,99.4253,99.4253,16946.0
2019-07-17 12:40:00,107.7,107.73,107.61,107.73,17883.0,99.4068,99.4345,99.3237,99.4345,17883.0
2019-07-17 12:45:00,107.71,107.73,107.67,107.68,10440.0,99.416,99.4345,99.3791,99.3883,10440.0
2019-07-17 12:50:00,107.67,107.79,107.65,107.79,56860.0,99.3791,99.4899,99.3607,99.4899,56860.0
2019-07-17 12:55:00,107.79,107.8,107.72,107.73,16517.0,99.4899,99.4991,99.4253,99.4345,16517.0
2019-07-17 13:00:00,107.73,107.79,107.63,107.65,12299.0,99.4345,99.4899,99.3422,99.3607,12299.0
2019-07-17 13:05:00,107.63,107.66,107.58,107.64,14778.0,99.3422,99.3699,99.296,99.3514,14778.0
2019-07-17 13:10:00,107.63,107.64,107.54,107.56,19403.0,99.3422,99.3514,99.2591,99.2776,19403.0
2019-07-17 13:15:00,107.55,107.56,107.5,107.53,21121.0,99.2684,99.2776,99.2222,99.2499,21121.0
2019-07-17 13:20:00,107.52,107.54,107.41,107.42,27475.0,99.2407,99.2591,99.1391,99.1484,27475.0
2019-07-17 13:25:00,107.41,107.45,107.37,107.42,21915.0,99.1391,99.1761,99.1022,99.1484,21915.0
2019-07-17 13:30:00,107.44,107.49,107.41,107.46,18798.0,99.1668,99.213,99.1391,99.1853,18798.0
2019-07-17 13:35:00,107.45,107.54,107.45,107.53,19370.0,99.1761,99.2591,99.1761,99.2499,19370.0
2019-07-17 13:40:00,107.52,107.62,107.52,107.57,16152.0,99.2407,99.333,99.2407,99.2868,16152.0
2019-07-17 13:45:00,107.56,107.63,107.55,107.56,12381.0,99.2776,99.3422,99.2684,99.2776,12381.0
2019-07-17 13:50:00,107.57,107.58,107.49,107.5,10431.0,99.2868,99.296,99.213,99.2222,10431.0
2019-07-17 13:55:00,107.5,107.5,107.47,107.49,15693.0,99.2222,99.2222,99.1945,99.213,15693.0
2019-07-17 14:00:00,107.48,107.49,107.43,107.47,13498.0,99.2037,99.213,99.1576,99.1945,13498.0
2019-07-17 14:05:00,107.46,107.56,107.44,107.52,25027.0,99.1853,99.2776,99.1668,99.2407,25027.0
2019-07-17 14:10:00,107.53,107.57,107.51,107.51,17298.0,99.2499,99.2868,99.2314,99.2314,17298.0
2019-07-17 14:15:00,107.51,107.52,107.47,107.51,12437.0,99.2314,99.2407,99.1945,99.2314,12437.0
2019-07-17 14:20:00,107.51,107.56,107.48,107.56,15328.0,99.2314,99.2776,99.2037,99.2776,15328.0
2019-07-17 14:25:00,107.56,107.62,107.55,107.57,16971.0,99.2776,99.333,99.2684,99.2868,16971.0
2019-07-17 14:30:00,107.57,107.62,107.55,107.57,12601.0,99.2868,99.333,99.2684,99.2868,12601.0
2019-07-17 14:35:00,107.56,107.59,107.51,107.52,8349.0,99.2776,99.3053,99.2314,99.2407,8349.0
2019-07-17 14:40:00,107.51,107.54,107.47,107.53,13436.0,99.2314,99.2591,99.1945,99.2499,13436.0
2019-07-17 14:45:00,107.52,107.56,107.5,107.56,15348.0,99.2407,99.2776,99.2222,99.2776,15348.0
2019-07-17 14:50:00,107.57,107.63,107.57,107.59,18437.0,99.2868,99.3422,99.2868,99.3053,18437.0
2019-07-17 14:55:00,107.59,107.59,107.52,107.55,13686.0,99.3053,99.3053,99.2407,99.2684,13686.0
2019-07-17 15:00:00,107.54,107.58,107.43,107.43,22338.0,99.2591,99.296,99.1576,99.1576,22338.0
2019-07-17 15:05:00,107.42,107.52,107.41,107.51,16105.0,99.1484,99.2407,99.1391,99.2314,16105.0
2019-07-17 15:10:00,107.5,107.53,107.46,107.52,28055.0,99.2222,99.2499,99.1853,99.2407,28055.0
2019-07-17 15:15:00,107.51,107.51,107.42,107.46,52073.0,99.2314,99.2314,99.1484,99.1853,52073.0
2019-07-17 15:20:00,107.45,107.45,107.2,107.25,45615.0,99.1761,99.1761,98.9453,98.9915,45615.0
2019-07-17 15:25:00,107.25,107.26,107.08,107.15,46674.0,98.9915,99.0007,98.8345,98.8992,46674.0
2019-07-17 15:30:00,107.14,107.31,107.12,107.29,64814.0,98.8899,99.0468,98.8715,99.0284,64814.0
2019-07-17 15:35:00,107.28,107.28,107.15,107.23,45206.0,99.0191,99.0191,98.8992,98.973,45206.0
2019-07-17 15:40:00,107.23,107.23,107.1,107.1,44615.0,98.973,98.973,98.853,98.853,44615.0
2019-07-17 15:45:00,107.11,107.23,107.08,107.22,43659.0,98.8622,98.973,98.8345,98.9638,43659.0
2019-07-17 15:50:00,107.23,107.33,107.22,107.3,72740.0,98.973,99.0653,98.9638,99.0376,72740.0
2019-07-17 15:55:00,107.3,107.36,107.1,107.1,169537.0,99.0376,99.093,98.853,98.853,169537.0
2019-07-18 09:30:00,107.83,107.9,107.44,107.78,41230.0,99.5268,99.5914,99.1668,99.4806,41230.0
2019-07-18 09:35:00,107.65,108.04,107.38,107.51,66124.0,99.3607,99.7206,99.1114,99.2314,66124.0
2019-07-18 09:40:00,107.45,107.55,107.24,107.45,18757.0,99.1761,99.2684,98.9822,99.1761,18757.0
2019-07-18 09:45:00,107.45,107.48,107.27,107.48,13868.0,99.1761,99.2037,99.0099,99.2037,13868.0
2019-07-18 09:50:00,107.48,107.49,107.34,107.46,26849.0,99.2037,99.213,99.0745,99.1853,26849.0
2019-07-18 09:55:00,107.46,107.61,107.35,107.51,22354.0,99.1853,99.3237,99.0838,99.2314,22354.0
2019-07-18 10:00:00,107.56,107.62,107.49,107.59,35582.0,99.2776,99.333,99.213,99.3053,35582.0
2019-07-18 10:05:00,107.57,107.95,107.56,107.8,36537.0,99.2868,99.6376,99.2776,99.4991,36537.0
2019-07-18 10:10:00,107.82,107.84,107.66,107.67,25832.0,99.5176,99.536,99.3699,99.3791,25832.0
2019-07-18 10:15:00,107.67,107.79,107.65,107.72,11038.0,99.3791,99.4899,99.3607,99.4253,11038.0
2019-07-18 10:20:00,107.67,107.95,107.66,107.84,69447.0,99.3791,99.6376,99.3699,99.536,69447.0
2019-07-18 10:25:00,107.84,108.11,107.81,108.05,26725.0,99.536,99.7852,99.5083,99.7299,26725.0
2019-07-18 10:30:00,108.05,108.22,107.99,108.13,31865.0,99.7299,99.8868,99.6745,99.8037,31865.0
2019-07-18 10:35:00,108.16,108.28,108.1,108.2,17641.0,99.8314,99.9421,99.776,99.8683,17641.0
2019-07-18 10:40:00,108.17,108.22,108.1,108.2,12054.0,99.8406,99.8868,99.776,99.8683,12054.0
2019-07-18 10:45:00,108.19,108.43,108.18,108.36,37205.0,99.8591,100.0806,99.8498,100.016,37205.0
2019-07-18 10:50:00,108.35,108.35,108.11,108.14,22175.0,100.0068,100.0068,99.7852,99.8129,22175.0
2019-07-18 10:55:00,108.18,108.28,108.06,108.08,47716.0,99.8498,99.9421,99.7391,99.7575,47716.0
2019-07-18 11:00:00,108.08,108.15,107.94,108.15,51175.0,99.7575,99.8222,99.6283,99.8222,51175.0
2019-07-18 11:05:00,108.17,108.35,108.1,108.23,51288.0,99.8406,100.0068,99.776,99.896,51288.0
2019-07-18 11:10:00,108.24,108.25,108.06,108.11,21970.0,99.9052,99.9145,99.7391,99.7852,21970.0
2019-07-18 11:15:00,108.1,108.21,108.09,108.21,31245.0,99.776,99.8775,99.7668,99.8775,31245.0
2019-07-18 11:20:00,108.19,108.21,108.05,108.13,14661.0,99.8591,99.8775,99.7299,99.8037,14661.0
2019-07-18 11:25:00,108.12,108.12,107.93,107.96,24594.0,99.7945,99.7945,99.6191,99.6468,24594.0
2019-07-18 11:30:00,107.98,108.03,107.73,107.77,27525.0,99.6652,99.7114,99.4345,99.4714,27525.0
2019-07-18 11:35:00,107.77,107.78,107.66,107.69,40920.0,99.4714,99.4806,99.3699,99.3976,40920.0
2019-07-18 11:40:00,107.73,107.81,107.65,107.69,22967.0,99.4345,99.5083,99.3607,99.3976,22967.0
2019-07-18 11:45:00,107.69,107.74,107.57,107.63,25744.0,99.3976,99.4437,99.2868,99.3422,25744.0
2019-07-18 11:50:00,107.62,107.69,107.59,107.66,23007.0,99.333,99.3976,99.3053,99.3699,23007.0
2019-07-18 11:55:00,107.65,107.71,107.63,107.64,20983.0,99.3607,99.416,99.3422,99.3514,20983.0
2019-07-18 12:00:00,107.63,107.84,107.63,107.82,48820.0,99.3422,99.536,99.3422,99.5176,48820.0
2019-07-18 12:05:00,107.82,107.83,107.76,107.82,33001.0,99.5176,99.5268,99.4622,99.5176,33001.0
2019-07-18 12:10:00,107.81,107.88,107.79,107.85,22335.0,99.5083,99.5729,99.4899,99.5453,22335.0
2019-07-18 12:15:00,107.85,107.88,107.76,107.77,26793.0,99.5453,99.5729,99.4622,99.4714,26793.0
2019-07-18 12:20:00,107.78,107.81,107.68,107.68,32706.0,99.4806,99.5083,99.3883,99.3883,32706.0
2019-07-18 12:25:00,107.68,107.72,107.61,107.63,16306.0,99.3883,99.4253,99.3237,99.3422,16306.0
2019-07-18 12:30:00,107.62,107.65,107.52,107.54,23021.0,99.333,99.3607,99.2407,99.2591,23021.0
2019-07-18 12:35:00,107.53,107.6,107.5,107.56,20702.0,99.2499,99.3145,99.2222,99.2776,20702.0
2019-07-18 12:40:00,107.56,107.78,107.53,107.78,38066.0,99.2776,99.4806,99.2499,99.4806,38066.0
2019-07-18 12:45:00,107.78,107.89,107.76,107.8,25158.0,99.4806,99.5822,99.4622,99.4991,25158.0
2019-07-18 12:50:00,107.8,107.8,107.73,107.77,37157.0,99.4991,99.4991,99.4345,99.4714,37157.0
2019-07-18 12:55:00,107.8,107.8,107.69,107.75,18620.0,99.4991,99.4991,99.3976,99.453,18620.0
2019-07-18 13:00:00,107.76,107.83,107.69,107.73,17731.0,99.4622,99.5268,99.3976,99.4345,17731.0
2019-07-18 13:05:00,107.73,107.76,107.66,107.74,16346.0,99.4345,99.4622,99.3699,99.4437,16346.0
2019-07-18 13:10:00,107.75,107.75,107.68,107.74,12278.0,99.453,99.453,99.3883,99.4437,12278.0
2019-07-18 13:15:00,107.74,107.86,107.69,107.71,28854.0,99.4437,99.5545,99.3976,99.416,28854.0
2019-07-18 13:20:00,107.72,107.76,107.71,107.72,12027.0,99.4253,99.4622,99.416,99.4253,12027.0
2019-07-18 13:25:00,107.72,107.72,107.54,107.57,23439.0,99.4253,99.4253,99.2591,99.2868,23439.0
2019-07-18 13:30:00,107.56,107.57,107.42,107.46,19666.0,99.2776,99.2868,99.1484,99.1853,19666.0
2019-07-18 13:35:00,107.46,107.54,107.44,107.54,13786.0,99.1853,99.2591,99.1668,99.2591,13786.0
2019-07-18 13:40:00,107.55,107.64,107.52,107.59,9942.0,99.2684,99.3514,99.2407,99.3053,9942.0
2019-07-18 13:45:00,107.58,107.66,107.56,107.57,16772.0,99.296,99.3699,99.2776,99.2868,16772.0
2019-07-18 13:50:00,107.59,107.73,107.55,107.66,55219.0,99.3053,99.4345,99.2684,99.3699,55219.0
2019-07-18 13:55:00,107.66,107.69,107.63,107.65,23845.0,99.3699,99.3976,99.3422,99.3607,23845.0
2019-07-18 14:00:00,107.65,107.7,107.59,107.65,19630.0,99.3607,99.4068,99.3053,99.3607,19630.0
2019-07-18 14:05:00,107.65,107.83,107.61,107.8,33582.0,99.3607,99.5268,99.3237,99.4991,33582.0
2019-07-18 14:10:00,107.81,107.98,107.8,107.92,11920.0,99.5083,99.6652,99.4991,99.6099,11920.0
2019-07-18 14:15:00,107.91,108.09,107.87,108.08,34636.0,99.6006,99.7668,99.5637,99.7575,34636.0
2019-07-18 14:20:00,108.12,108.18,108.1,108.13,22407.0,99.7945,99.8498,99.776,99.8037,22407.0
2019-07-18 14:25:00,108.14,108.23,108.09,108.2,20922.0,99.8129,99.896,99.7668,99.8683,20922.0
2019-07-18 14:30:00,108.22,108.26,108.03,108.12,36501.0,99.8868,99.9237,99.7114,99.7945,36501.0
2019-07-18 14:35:00,108.1,108.21,108.1,108.2,11761.0,99.776,99.8775,99.776,99.8683,11761.0
2019-07-18 14:40:00,108.2,108.28,108.19,108.26,17140.0,99.8683,99.9421,99.8591,99.9237,17140.0
2019-07-18 14:45:00,108.25,108.29,108.22,108.28,17833.0,99.9145,99.9514,99.8868,99.9421,17833.0
2019-07-18 14:50:00,108.27,108.28,108.25,108.28,7697.0,99.9329,99.9421,99.9145,99.9421,7697.0
2019-07-18 14:55:00,108.29,108.38,108.27,108.36,12694.0,99.9514,100.0344,99.9329,100.016,12694.0
2019-07-18 15:00:00,108.38,108.48,108.35,108.46,21985.0,100.0344,100.1267,100.0068,100.1083,21985.0
2019-07-18 15:05:00,108.46,108.46,108.39,108.4,8067.0,100.1083,100.1083,100.0437,100.0529,8067.0
2019-07-18 15:10:00,108.39,108.4,108.32,108.39,13663.0,100.0437,100.0529,99.9791,100.0437,13663.0
2019-07-18 15:15:00,108.39,108.39,108.32,108.36,10171.0,100.0437,100.0437,99.9791,100.016,10171.0
2019-07-18 15:20:00,108.36,108.38,108.25,108.28,64326.0,100.016,100.0344,99.9145,99.9421,64326.0
2019-07-18 15:25:00,108.26,108.27,108.14,108.18,109050.0,99.9237,99.9329,99.8129,99.8498,109050.0
2019-07-18 15:30:00,108.17,108.31,108.15,108.26,23586.0,99.8406,99.9698,99.8222,99.9237,23586.0
2019-07-18 15:35:00,108.28,108.3,108.16,108.3,29327.0,99.9421,99.9606,99.8314,99.9606,29327.0
2019-07-18 15:40:00,108.31,108.33,108.25,108.29,22640.0,99.9698,99.9883,99.9145,99.9514,22640.0
2019-07-18 15:45:00,108.28,108.29,108.23,108.26,25905.0,99.9421,99.9514,99.896,99.9237,25905.0
2019-07-18 15:50:00,108.26,108.33,108.2,108.32,43995.0,99.9237,99.9883,99.8683,99.9791,43995.0
2019-07-18 15:55:00,108.32,108.43,108.28,108.34,102322.0,99.9791,100.0806,99.9421,99.9975,102322.0
2019-07-19 09:30:00,108.5,108.52,107.38,107.81,154617.0,100.1452,100.1637,99.1114,99.5083,154617.0
2019-07-19 09:35:00,107.73,107.91,107.26,107.49,22475.0,99.4345,99.6006,99.0007,99.213,22475.0
2019-07-19 09:40:00,107.51,107.6,107.27,107.28,23067.0,99.2314,99.3145,99.0099,99.0191,23067.0
2019-07-19 09:45:00,107.28,107.41,106.68,106.7,78598.0,99.0191,99.1391,98.4653,98.4838,78598.0
2019-07-19 09:50:00,106.7,107.1,106.58,106.93,193916.0,98.4838,98.853,98.373,98.6961,193916.0
2019-07-19 09:55:00,106.96,107.1,106.8,106.95,110888.0,98.7238,98.853,98.5761,98.7146,110888.0
2019-07-19 10:00:00,106.97,107.04,106.85,106.85,225574.0,98.733,98.7976,98.6223,98.6223,225574.0
2019-07-19 10:05:00,106.86,106.99,106.83,106.93,40114.0,98.6315,98.7515,98.6038,98.6961,40114.0
2019-07-19 10:10:00,106.92,107.08,106.89,106.99,32732.0,98.6869,98.8345,98.6592,98.7515,32732.0
2019-07-19 10:15:00,107.01,107.29,107.0,107.29,13329.0,98.7699,99.0284,98.7607,99.0284,13329.0
2019-07-19 10:20:00,107.29,107.42,107.06,107.11,59656.0,99.0284,99.1484,98.8161,98.8622,59656.0
2019-07-19 10:25:00,107.09,107.12,106.92,106.97,33168.0,98.8438,98.8715,98.6869,98.733,33168.0
2019-07-19 10:30:00,106.97,107.09,106.95,106.95,15245.0,98.733,98.8438,98.7146,98.7146,15245.0
2019-07-19 10:35:00,106.97,107.07,106.96,107.04,27484.0,98.733,98.8253,98.7238,98.7976,27484.0
2019-07-19 10:40:00,107.04,107.18,106.97,107.06,63484.0,98.7976,98.9268,98.733,98.8161,63484.0
2019-07-19 10:45:00,107.06,107.27,107.06,107.17,24039.0,98.8161,99.0099,98.8161,98.9176,24039.0
2019-07-19 10:50:00,107.17,107.17,107.02,107.07,36741.0,98.9176,98.9176,98.7792,98.8253,36741.0
2019-07-19 10:55:00,107.07,107.18,106.92,107.08,74279.0,98.8253,98.9268,98.6869,98.8345,74279.0
2019-07-19 11:00:00,107.07,107.11,106.99,107.06,48203.0,98.8253,98.8622,98.7515,98.8161,48203.0
2019-07-19 11:05:00,107.06,107.14,107.03,107.09,15607.0,98.8161,98.8899,98.7884,98.8438,15607.0
2019-07-19 11:10:00,107.11,107.5,107.1,107.47,33396.0,98.8622,99.2222,98.853,99.1945,33396.0
2019-07-19 11:15:00,107.43,107.45,107.02,107.29,70218.0,99.1576,99.1761,98.7792,99.0284,70218.0
2019-07-19 11:20:00,107.29,107.43,107.29,107.38,15298.0,99.0284,99.1576,99.0284,99.1114,15298.0
2019-07-19 11:25:00,107.37,107.43,107.32,107.42,37863.0,99.1022,99.1576,99.0561,99.1484,37863.0
2019-07-19 11:30:00,107.42,107.58,107.41,107.49,42994.0,99.1484,99.296,99.1391,99.213,42994.0
2019-07-19 11:35:00,107.49,107.49,107.36,107.41,18040.0,99.213,99.213,99.093,99.1391,18040.0
2019-07-19 11:40:00,107.39,107.42,107.19,107.23,24234.0,99.1207,99.1484,98.9361,98.973,24234.0
2019-07-19 11:45:00,107.23,107.26,107.14,107.25,14425.0,98.973,99.0007,98.8899,98.9915,14425.0
2019-07-19 11:50:00,107.25,107.31,107.17,107.27,37663.0,98.9915,99.0468,98.9176,99.0099,37663.0
2019-07-19 11:55:00,107.27,107.37,107.25,107.26,12134.0,99.0099,99.1022,98.9915,99.0007,12134.0
2019-07-19 12:00:00,107.26,107.29,107.24,107.27,16838.0,99.0007,99.0284,98.9822,99.0099,16838.0
2019-07-19 12:05:00,107.27,107.61,107.26,107.57,40249.0,99.0099,99.3237,99.0007,99.2868,40249.0
2019-07-19 12:10:00,107.6,107.6,107.51,107.51,68842.0,99.3145,99.3145,99.2314,99.2314,68842.0
2019-07-19 12:15:00,107.51,107.52,107.44,107.45,21103.0,99.2314,99.2407,99.1668,99.1761,21103.0
2019-07-19 12:20:00,107.45,107.57,107.44,107.5,17626.0,99.1761,99.2868,99.1668,99.2222,17626.0
2019-07-19 12:25:00,107.5,107.66,107.49,107.66,50145.0,99.2222,99.3699,99.213,99.3699,50145.0
2019-07-19 12:30:00,107.67,107.72,107.66,107.69,19138.0,99.3791,99.4253,99.3699,99.3976,19138.0
2019-07-19 12:35:00,107.68,107.76,107.68,107.71,20315.0,99.3883,99.4622,99.3883,99.416,20315.0
2019-07-19 12:40:00,107.72,107.82,107.66,107.78,40404.0,99.4253,99.5176,99.3699,99.4806,40404.0
2019-07-19 12:45:00,107.79,107.84,107.72,107.84,10637.0,99.4899,99.536,99.4253,99.536,10637.0
2019-07-19 12:50:00,107.82,107.83,107.76,107.79,15658.0,99.5176,99.5268,99.4622,99.4899,15658.0
2019-07-19 12:55:00,107.79,107.83,107.56,107.56,13146.0,99.4899,99.5268,99.2776,99.2776,13146.0
2019-07-19 13:00:00,107.57,107.59,107.41,107.41,18548.0,99.2868,99.3053,99.1391,99.1391,18548.0
2019-07-19 13:05:00,107.45,107.57,107.45,107.55,6393.0,99.1761,99.2868,99.1761,99.2684,6393.0
2019-07-19 13:10:00,107.56,107.65,107.56,107.6,6292.0,99.2776,99.3607,99.2776,99.3145,6292.0
2019-07-19 13:15:00,107.59,107.65,107.57,107.61,11916.0,99.3053,99.3607,99.2868,99.3237,11916.0
2019-07-19 13:20:00,107.61,107.72,107.6,107.65,15802.0,99.3237,99.4253,99.3145,99.3607,15802.0
2019-07-19 13:25:00,107.65,107.77,107.65,107.68,36881.0,99.3607,99.4714,99.3607,99.3883,36881.0
2019-07-19 13:30:00,107.69,107.76,107.68,107.7,28431.0,99.3976,99.4622,99.3883,99.4068,28431.0
2019-07-19 13:35:00,107.7,107.77,107.56,107.59,30749.0,99.4068,99.4714,99.2776,99.3053,30749.0
2019-07-19 13:40:00,107.59,107.6,107.32,107.38,46914.0,99.3053,99.3145,99.0561,99.1114,46914.0
2019-07-19 13:45:00,107.39,107.52,107.37,107.49,32221.0,99.1207,99.2407,99.1022,99.213,32221.0
2019-07-19 13:50:00,107.49,107.57,107.49,107.57,21913.0,99.213,99.2868,99.213,99.2868,21913.0
2019-07-19 13:55:00,107.56,107.6,107.4,107.55,51223.0,99.2776,99.3145,99.1299,99.2684,51223.0
2019-07-19 14:00:00,107.55,107.78,107.54,107.71,19006.0,99.2684,99.4806,99.2591,99.416,19006.0
2019-07-19 14:05:00,107.72,107.78,107.49,107.5,20933.0,99.4253,99.4806,99.213,99.2222,20933.0
2019-07-19 14:10:00,107.47,107.64,107.47,107.57,26109.0,99.1945,99.3514,99.1945,99.2868,26109.0
2019-07-19 14:15:00,107.56,107.57,107.48,107.55,15575.0,99.2776,99.2868,99.2037,99.2684,15575.0
2019-07-19 14:20:00,107.54,107.7,107.54,107.54,17626.0,99.2591,99.4068,99.2591,99.2591,17626.0
2019-07-19 14:25:00,107.53,107.55,107.43,107.48,6966.0,99.2499,99.2684,99.1576,99.2037,6966.0
2019-07-19 14:30:00,107.48,107.55,107.46,107.49,22499.0,99.2037,99.2684,99.1853,99.213,22499.0
2019-07-19 14:35:00,107.5,107.53,107.39,107.44,14633.0,99.2222,99.2499,99.1207,99.1668,14633.0
2019-07-19 14:40:00,107.44,107.52,107.41,107.42,15479.0,99.1668,99.2407,99.1391,99.1484,15479.0
2019-07-19 14:45:00,107.43,107.51,107.4,107.51,14787.0,99.1576,99.2314,99.1299,99.2314,14787.0
2019-07-19 14:50:00,107.52,107.62,107.48,107.48,31720.0,99.2407,99.333,99.2037,99.2037,31720.0
2019-07-19 14:55:00,107.49,107.49,107.36,107.44,44312.0,99.213,99.213,99.093,99.1668,44312.0
2019-07-19 15:00:00,107.45,107.46,107.19,107.2,61042.0,99.1761,99.1853,98.9361,98.9453,61042.0
2019-07-19 15:05:00,107.19,107.28,107.13,107.28,39601.0,98.9361,99.0191,98.8807,99.0191,39601.0
2019-07-19 15:10:00,107.3,107.3,107.21,107.25,36755.0,99.0376,99.0376,98.9545,98.9915,36755.0
2019-07-19 15:15:00,107.25,107.3,107.21,107.22,51321.0,98.9915,99.0376,98.9545,98.9638,51321.0
2019-07-19 15:20:00,107.21,107.29,107.13,107.28,57980.0,98.9545,99.0284,98.8807,99.0191,57980.0
2019-07-19 15:25:00,107.29,107.33,107.2,107.33,82765.0,99.0284,99.0653,98.9453,99.0653,82765.0
2019-07-19 15:30:00,107.35,107.52,107.35,107.43,37878.0,99.0838,99.2407,99.0838,99.1576,37878.0
2019-07-19 15:35:00,107.42,107.46,107.34,107.38,46175.0,99.1484,99.1853,99.0745,99.1114,46175.0
2019-07-19 15:40:00,107.38,107.39,107.22,107.26,61154.0,99.1114,99.1207,98.9638,99.0007,61154.0
2019-07-19 15:45:00,107.25,107.25,107.01,107.03,78332.0,98.9915,98.9915,98.7699,98.7884,78332.0
2019-07-19 15:50:00,107.03,107.19,107.0,107.05,113587.0,98.7884,98.9361,98.7607,98.8069,113587.0
2019-07-19 15:55:00,107.05,107.06,106.75,106.79,365515.0,98.8069,98.8161,98.53,98.5669,365515.0
2019-07-22 09:30:00,106.92,107.05,106.27,106.99,50502.0,98.6869,98.8069,98.0869,98.7515,50502.0
2019-07-22 09:35:00,106.96,107.06,106.48,106.57,32519.0,98.7238,98.8161,98.2807,98.3638,32519.0
2019-07-22 09:40:00,106.63,106.66,106.25,106.29,36546.0,98.4192,98.4469,98.0685,98.1054,36546.0
2019-07-22 09:45:00,106.27,106.32,105.87,106.11,67530.0,98.0869,98.1331,97.7177,97.9392,67530.0
2019-07-22 09:50:00,106.16,106.35,106.12,106.24,54127.0,97.9854,98.1608,97.9485,98.0592,54127.0
2019-07-22 09:55:00,106.29,106.36,106.14,106.36,30153.0,98.1054,98.17,97.9669,98.17,30153.0
2019-07-22 10:00:00,106.37,106.5,106.34,106.5,72887.0,98.1792,98.2992,98.1515,98.2992,72887.0
2019-07-22 10:05:00,106.49,106.61,106.21,106.28,50283.0,98.29,98.4007,98.0315,98.0961,50283.0
2019-07-22 10:10:00,106.28,106.53,106.28,106.47,46091.0,98.0961,98.3269,98.0961,98.2715,46091.0
2019-07-22 10:15:00,106.47,106.55,106.42,106.48,20882.0,98.2715,98.3454,98.2254,98.2807,20882.0
2019-07-22 10:20:00,106.48,106.61,106.45,106.58,18620.0,98.2807,98.4007,98.2531,98.373,18620.0
2019-07-22 10:25:00,106.6,106.97,106.54,106.92,15509.0,98.3915,98.733,98.3361,98.6869,15509.0
2019-07-22 10:30:00,106.92,107.09,106.82,106.82,16329.0,98.6869,98.8438,98.5946,98.5946,16329.0
2019-07-22 10:35:00,106.83,106.91,106.81,106.83,37601.0,98.6038,98.6776,98.5853,98.6038,37601.0
2019-07-22 10:40:00,106.83,106.91,106.65,106.65,33136.0,98.6038,98.6776,98.4377,98.4377,33136.0
2019-07-22 10:45:00,106.69,106.69,106.49,106.49,18413.0,98.4746,98.4746,98.29,98.29,18413.0
2019-07-22 10:50:00,106.49,106.63,106.48,106.54,23383.0,98.29,98.4192,98.2807,98.3361,23383.0
2019-07-22 10:55:00,106.54,106.62,106.49,106.59,22915.0,98.3361,98.41,98.29,98.3823,22915.0
2019-07-22 11:00:00,106.59,106.63,106.48,106.61,39801.0,98.3823,98.4192,98.2807,98.4007,39801.0
2019-07-22 11:05:00,106.6,106.61,106.5,106.54,20472.0,98.3915,98.4007,98.2992,98.3361,20472.0
2019-07-22 11:10:00,106.52,106.52,106.35,106.43,11881.0,98.3177,98.3177,98.1608,98.2346,11881.0
2019-07-22 11:15:00,106.43,106.43,106.35,106.4,11559.0,98.2346,98.2346,98.1608,98.2069,11559.0
2019-07-22 11:20:00,106.38,106.38,106.19,106.32,19673.0,98.1884,98.1884,98.0131,98.1331,19673.0
2019-07-22 11:25:00,106.31,106.43,106.22,106.38,27555.0,98.1238,98.2346,98.0408,98.1884,27555.0
2019-07-22 11:30:00,106.4,106.46,106.3,106.39,28072.0,98.2069,98.2623,98.1146,98.1977,28072.0
2019-07-22 11:35:00,106.38,106.61,106.37,106.59,21114.0,98.1884,98.4007,98.1792,98.3823,21114.0
2019-07-22 11:40:00,106.6,106.66,106.49,106.51,46236.0,98.3915,98.4469,98.29,98.3084,46236.0
2019-07-22 11:45:00,106.53,106.61,106.46,106.46,14867.0,98.3269,98.4007,98.2623,98.2623,14867.0
2019-07-22 11:50:00,106.47,106.61,106.47,106.58,7794.0,98.2715,98.4007,98.2715,98.373,7794.0
2019-07-22 11:55:00,106.58,106.7,106.58,106.67,7072.0,98.373,98.4838,98.373,98.4561,7072.0
2019-07-22 12:00:00,106.67,106.69,106.51,106.6,15747.0,98.4561,98.4746,98.3084,98.3915,15747.0
2019-07-22 12:05:00,106.61,106.64,106.49,106.55,9000.0,98.4007,98.4284,98.29,98.3454,9000.0
2019-07-22 12:10:00,106.56,106.69,106.54,106.69,8636.0,98.3546,98.4746,98.3361,98.4746,8636.0
2019-07-22 12:15:00,106.66,106.7,106.6,106.63,22613.0,98.4469,98.4838,98.3915,98.4192,22613.0
2019-07-22 12:20:00,106.6,106.75,106.59,106.75,11853.0,98.3915,98.53,98.3823,98.53,11853.0
2019-07-22 12:25:00,106.75,106.9,106.75,106.9,6324.0,98.53,98.6684,98.53,98.6684,6324.0
2019-07-22 12:30:00,106.92,106.92,106.79,106.81,24426.0,98.6869,98.6869,98.5669,98.5853,24426.0
2019-07-22 12:35:00,106.82,106.88,106.79,106.8,19160.0,98.5946,98.6499,98.5669,98.5761,19160.0
2019-07-22 12:40:00,106.77,106.78,106.69,106.7,21133.0,98.5484,98.5576,98.4746,98.4838,21133.0
2019-07-22 12:45:00,106.7,106.83,106.66,106.8,21276.0,98.4838,98.6038,98.4469,98.5761,21276.0
2019-07-22 12:50:00,106.82,106.9,106.8,106.82,24150.0,98.5946,98.6684,98.5761,98.5946,24150.0
2019-07-22 12:55:00,106.81,106.82,106.71,106.75,15695.0,98.5853,98.5946,98.493,98.53,15695.0
2019-07-22 13:00:00,106.75,106.79,106.73,106.75,16063.0,98.53,98.5669,98.5115,98.53,16063.0
2019-07-22 13:05:00,106.75,106.81,106.74,106.77,25096.0,98.53,98.5853,98.5207,98.5484,25096.0
2019-07-22 13:10:00,106.79,106.85,106.58,106.76,153986.0,98.5669,98.6223,98.373,98.5392,153986.0
2019-07-22 13:15:00,106.75,106.81,106.73,106.81,25843.0,98.53,98.5853,98.5115,98.5853,25843.0
2019-07-22 13:20:00,106.81,106.81,106.72,106.74,13602.0,98.5853,98.5853,98.5023,98.5207,13602.0
2019-07-22 13:25:00,106.73,106.76,106.68,106.7,6472.0,98.5115,98.5392,98.4653,98.4838,6472.0
2019-07-22 13:30:00,106.71,106.77,106.7,106.71,7288.0,98.493,98.5484,98.4838,98.493,7288.0
2019-07-22 13:35:00,106.7,106.76,106.69,106.74,9600.0,98.4838,98.5392,98.4746,98.5207,9600.0
2019-07-22 13:40:00,106.75,107.0,106.73,106.97,40660.0,98.53,98.7607,98.5115,98.733,40660.0
2019-07-22 13:45:00,106.95,106.97,106.84,106.94,32013.0,98.7146,98.733,98.613,98.7053,32013.0
2019-07-22 13:50:00,106.93,107.02,106.82,106.86,27912.0,98.6961,98.7792,98.5946,98.6315,27912.0
2019-07-22 13:55:00,106.87,107.09,106.84,106.97,33513.0,98.6407,98.8438,98.613,98.733,33513.0
2019-07-22 14:00:00,106.96,107.0,106.91,106.93,10937.0,98.7238,98.7607,98.6776,98.6961,10937.0
2019-07-22 14:05:00,106.93,106.97,106.83,106.85,10894.0,98.6961,98.733,98.6038,98.6223,10894.0
2019-07-22 14:10:00,106.86,106.92,106.84,106.87,9365.0,98.6315,98.6869,98.613,98.6407,9365.0
2019-07-22 14:15:00,106.87,106.95,106.85,106.88,17541.0,98.6407,98.7146,98.6223,98.6499,17541.0
2019-07-22 14:20:00,106.88,107.02,106.88,106.97,14128.0,98.6499,98.7792,98.6499,98.733,14128.0
2019-07-22 14:25:00,106.98,107.04,106.97,107.04,9796.0,98.7422,98.7976,98.733,98.7976,9796.0
2019-07-22 14:30:00,107.02,107.06,106.98,107.06,7624.0,98.7792,98.8161,98.7422,98.8161,7624.0
2019-07-22 14:35:00,107.05,107.08,106.99,107.0,19817.0,98.8069,98.8345,98.7515,98.7607,19817.0
2019-07-22 14:40:00,107.0,107.03,106.93,106.94,33257.0,98.7607,98.7884,98.6961,98.7053,33257.0
2019-07-22 14:45:00,106.94,106.99,106.93,106.96,8852.0,98.7053,98.7515,98.6961,98.7238,8852.0
2019-07-22 14:50:00,106.96,107.03,106.96,107.01,14980.0,98.7238,98.7884,98.7238,98.7699,14980.0
2019-07-22 14:55:00,107.03,107.12,107.03,107.09,14938.0,98.7884,98.8715,98.7884,98.8438,14938.0
2019-07-22 15:00:00,107.08,107.29,107.06,107.22,27116.0,98.8345,99.0284,98.8161,98.9638,27116.0
2019-07-22 15:05:00,107.25,107.26,107.14,107.17,18505.0,98.9915,99.0007,98.8899,98.9176,18505.0
2019-07-22 15:10:00,107.17,107.25,107.16,107.23,17710.0,98.9176,98.9915,98.9084,98.973,17710.0
2019-07-22 15:15:00,107.23,107.3,107.22,107.26,23498.0,98.973,99.0376,98.9638,99.0007,23498.0
2019-07-22 15:20:00,107.27,107.3,107.16,107.17,23047.0,99.0099,99.0376,98.9084,98.9176,23047.0
2019-07-22 15:25:00,107.18,107.25,107.12,107.22,24558.0,98.9268,98.9915,98.8715,98.9638,24558.0
2019-07-22 15:30:00,107.2,107.23,107.05,107.11,27784.0,98.9453,98.973,98.8069,98.8622,27784.0
2019-07-22 15:35:00,107.11,107.15,107.0,107.05,29798.0,98.8622,98.8992,98.7607,98.8069,29798.0
2019-07-22 15:40:00,107.05,107.16,107.04,107.14,33530.0,98.8069,98.9084,98.7976,98.8899,33530.0
2019-07-22 15:45:00,107.15,107.29,107.14,107.29,67196.0,98.8992,99.0284,98.8899,99.0284,67196.0
2019-07-22 15:50:00,107.29,107.3,107.16,107.3,101722.0,99.0284,99.0376,98.9084,99.0376,101722.0
2019-07-22 15:55:00,107.3,107.36,107.19,107.25,173821.0,99.0376,99.093,98.9361,98.9915,173821.0
2019-07-23 09:30:00,107.5,107.79,107.01,107.22,171062.0,99.2222,99.4899,98.7699,98.9638,171062.0
2019-07-23 09:35:00,107.22,107.26,107.05,107.05,40815.0,98.9638,99.0007,98.8069,98.8069,40815.0
2019-07-23 09:40:00,107.06,107.21,106.99,107.02,47016.0,98.8161,98.9545,98.7515,98.7792,47016.0
2019-07-23 09:45:00,107.02,107.13,106.96,107.05,27869.0,98.7792,98.8807,98.7238,98.8069,27869.0
2019-07-23 09:50:00,107.03,107.03,106.71,106.8,50918.0,98.7884,98.7884,98.493,98.5761,50918.0
2019-07-23 09:55:00,106.84,107.0,106.65,106.95,43226.0,98.613,98.7607,98.4377,98.7146,43226.0
2019-07-23 10:00:00,107.04,107.15,106.75,106.75,39653.0,98.7976,98.8992,98.53,98.53,39653.0
2019-07-23 10:05:00,106.77,106.85,106.71,106.76,17256.0,98.5484,98.6223,98.493,98.5392,17256.0
2019-07-23 10:10:00,106.75,107.01,106.72,107.0,26151.0,98.53,98.7699,98.5023,98.7607,26151.0
2019-07-23 10:15:00,106.94,106.96,106.86,106.92,18778.0,98.7053,98.7238,98.6315,98.6869,18778.0
2019-07-23 10:20:00,106.91,107.02,106.87,107.0,13585.0,98.6776,98.7792,98.6407,98.7607,13585.0
2019-07-23 10:25:00,107.0,107.07,106.98,107.04,39145.0,98.7607,98.8253,98.7422,98.7976,39145.0
2019-07-23 10:30:00,107.04,107.06,106.91,107.01,50058.0,98.7976,98.8161,98.6776,98.7699,50058.0
2019-07-23 10:35:00,107.01,107.07,106.94,107.01,17976.0,98.7699,98.8253,98.7053,98.7699,17976.0
2019-07-23 10:40:00,107.02,107.03,106.97,107.01,16357.0,98.7792,98.7884,98.733,98.7699,16357.0
2019-07-23 10:45:00,107.0,107.12,106.92,107.07,61994.0,98.7607,98.8715,98.6869,98.8253,61994.0
2019-07-23 10:50:00,107.07,107.15,106.98,107.04,38279.0,98.8253,98.8992,98.7422,98.7976,38279.0
2019-07-23 10:55:00,107.04,107.1,106.97,107.07,32094.0,98.7976,98.853,98.733,98.8253,32094.0
2019-07-23 11:00:00,107.05,107.05,106.71,106.78,69115.0,98.8069,98.8069,98.493,98.5576,69115.0
2019-07-23 11:05:00,106.78,106.8,106.73,106.78,6963.0,98.5576,98.5761,98.5115,98.5576,6963.0
2019-07-23 11:10:00,106.77,106.79,106.68,106.75,7676.0,98.5484,98.5669,98.4653,98.53,7676.0
2019-07-23 11:15:00,106.73,106.76,106.66,106.73,16670.0,98.5115,98.5392,98.4469,98.5115,16670.0
2019-07-23 11:20:00,106.71,106.75,106.62,106.7,19686.0,98.493,98.53,98.41,98.4838,19686.0
2019-07-23 11:25:00,106.7,106.7,106.42,106.48,27818.0,98.4838,98.4838,98.2254,98.2807,27818.0
2019-07-23 11:30:00,106.48,106.49,106.35,106.39,19746.0,98.2807,98.29,98.1608,98.1977,19746.0
2019-07-23 11:35:00,106.38,106.38,106.2,106.27,30945.0,98.1884,98.1884,98.0223,98.0869,30945.0
2019-07-23 11:40:00,106.28,106.33,106.24,106.3,25347.0,98.0961,98.1423,98.0592,98.1146,25347.0
2019-07-23 11:45:00,106.3,106.31,106.06,106.13,38593.0,98.1146,98.1238,97.8931,97.9577,38593.0
2019-07-23 11:50:00,106.14,106.25,106.11,106.25,38920.0,97.9669,98.0685,97.9392,98.0685,38920.0
2019-07-23 11:55:00,106.25,106.29,106.13,106.25,45882.0,98.0685,98.1054,97.9577,98.0685,45882.0
2019-07-23 12:00:00,106.23,106.31,106.06,106.12,52106.0,98.05,98.1238,97.8931,97.9485,52106.0
2019-07-23 12:05:00,106.1,106.18,106.05,106.15,9869.0,97.93,98.0038,97.8839,97.9762,9869.0
2019-07-23 12:10:00,106.15,106.48,106.14,106.48,18414.0,97.9762,98.2807,97.9669,98.2807,18414.0
2019-07-23 12:15:00,106.46,106.72,106.46,106.57,43031.0,98.2623,98.5023,98.2623,98.3638,43031.0
2019-07-23 12:20:00,106.6,106.79,106.55,106.65,28161.0,98.3915,98.5669,98.3454,98.4377,28161.0
2019-07-23 12:25:00,106.67,106.75,106.61,106.63,29367.0,98.4561,98.53,98.4007,98.4192,29367.0
2019-07-23 12:30:00,106.63,106.75,106.6,106.64,47700.0,98.4192,98.53,98.3915,98.4284,47700.0
2019-07-23 12:35:00,106.64,106.73,106.54,106.66,68352.0,98.4284,98.5115,98.3361,98.4469,68352.0
2019-07-23 12:40:00,106.66,106.86,106.65,106.85,26461.0,98.4469,98.6315,98.4377,98.6223,26461.0
2019-07-23 12:45:00,106.87,107.07,106.8,107.06,50034.0,98.6407,98.8253,98.5761,98.8161,50034.0
2019-07-23 12:50:00,107.06,107.42,107.06,107.37,99661.0,98.8161,99.1484,98.8161,99.1022,99661.0
2019-07-23 12:55:00,107.36,107.46,107.26,107.42,58691.0,99.093,99.1853,99.0007,99.1484,58691.0
2019-07-23 13:00:00,107.44,107.61,107.35,107.6,109617.0,99.1668,99.3237,99.0838,99.3145,109617.0
2019-07-23 13:05:00,107.61,107.82,107.49,107.78,48992.0,99.3237,99.5176,99.213,99.4806,48992.0
2019-07-23 13:10:00,107.79,108.58,107.76,108.55,240844.0,99.4899,100.219,99.4622,100.1914,240844.0
2019-07-23 13:15:00,108.55,109.08,108.52,108.91,356375.0,100.1914,100.6805,100.1637,100.5236,356375.0
2019-07-23 13:20:00,108.91,109.28,108.8,109.02,135516.0,100.5236,100.8651,100.4221,100.6252,135516.0
2019-07-23 13:25:00,109.01,109.02,108.43,108.59,64226.0,100.6159,100.6252,100.0806,100.2283,64226.0
2019-07-23 13:30:00,108.6,108.82,108.58,108.72,36589.0,100.2375,100.4406,100.219,100.3483,36589.0
2019-07-23 13:35:00,108.76,108.96,108.76,108.84,39624.0,100.3852,100.5698,100.3852,100.459,39624.0
2019-07-23 13:40:00,108.82,109.19,108.81,109.13,59353.0,100.4406,100.7821,100.4313,100.7267,59353.0
2019-07-23 13:45:00,109.14,109.4,109.09,109.1,88092.0,100.7359,100.9759,100.6898,100.699,88092.0
2019-07-23 13:50:00,109.1,109.15,109.0,109.05,39777.0,100.699,100.7452,100.6067,100.6529,39777.0
2019-07-23 13:55:00,109.05,109.21,108.93,109.01,45836.0,100.6529,100.8005,100.5421,100.6159,45836.0
2019-07-23 14:00:00,109.01,109.1,108.88,108.92,31427.0,100.6159,100.699,100.4959,100.5329,31427.0
2019-07-23 14:05:00,108.92,109.03,108.89,109.0,66355.0,100.5329,100.6344,100.5052,100.6067,66355.0
2019-07-23 14:10:00,109.0,109.1,108.83,108.85,47459.0,100.6067,100.699,100.4498,100.4683,47459.0
2019-07-23 14:15:00,108.84,108.9,108.7,108.83,35030.0,100.459,100.5144,100.3298,100.4498,35030.0
2019-07-23 14:20:00,108.82,108.93,108.76,108.77,23340.0,100.4406,100.5421,100.3852,100.3944,23340.0
2019-07-23 14:25:00,108.76,108.78,108.47,108.5,49331.0,100.3852,100.4036,100.1175,100.1452,49331.0
2019-07-23 14:30:00,108.51,108.53,108.37,108.41,21817.0,100.1544,100.1729,100.0252,100.0621,21817.0
2019-07-23 14:35:00,108.42,108.48,108.33,108.33,19913.0,100.0714,100.1267,99.9883,99.9883,19913.0
2019-07-23 14:40:00,108.34,108.43,108.3,108.34,55605.0,99.9975,100.0806,99.9606,99.9975,55605.0
2019-07-23 14:45:00,108.34,108.45,108.32,108.42,54125.0,99.9975,100.0991,99.9791,100.0714,54125.0
2019-07-23 14:50:00,108.42,108.43,108.29,108.35,23526.0,100.0714,100.0806,99.9514,100.0068,23526.0
2019-07-23 14:55:00,108.34,108.37,108.26,108.28,15532.0,99.9975,100.0252,99.9237,99.9421,15532.0
2019-07-23 15:00:00,108.26,108.27,108.1,108.22,40114.0,99.9237,99.9329,99.776,99.8868,40114.0
2019-07-23 15:05:00,108.22,108.3,108.19,108.21,25612.0,99.8868,99.9606,99.8591,99.8775,25612.0
2019-07-23 15:10:00,108.22,108.36,108.18,108.36,38724.0,99.8868,100.016,99.8498,100.016,38724.0
2019-07-23 15:15:00,108.37,108.55,108.36,108.51,74557.0,100.0252,100.1914,100.016,100.1544,74557.0
2019-07-23 15:20:00,108.52,108.57,108.44,108.53,50290.0,100.1637,100.2098,100.0898,100.1729,50290.0
2019-07-23 15:25:00,108.53,108.64,108.53,108.59,61297.0,100.1729,100.2744,100.1729,100.2283,61297.0
2019-07-23 15:30:00,108.59,108.6,108.39,108.4,52499.0,100.2283,100.2375,100.0437,100.0529,52499.0
2019-07-23 15:35:00,108.4,108.49,108.34,108.48,54941.0,100.0529,100.136,99.9975,100.1267,54941.0
2019-07-23 15:40:00,108.48,108.59,108.41,108.57,52520.0,100.1267,100.2283,100.0621,100.2098,52520.0
2019-07-23 15:45:00,108.57,108.57,108.44,108.49,59810.0,100.2098,100.2098,100.0898,100.136,59810.0
2019-07-23 15:50:00,108.49,108.56,108.29,108.36,71245.0,100.136,100.2006,99.9514,100.016,71245.0
2019-07-23 15:55:00,108.38,108.4,108.19,108.24,172827.0,100.0344,100.0529,99.8591,99.9052,172827.0
2019-07-24 09:30:00,108.35,108.91,108.01,108.75,110802.0,100.0068,100.5236,99.6929,100.376,110802.0
2019-07-24 09:35:00,108.71,108.94,108.33,108.9,98015.0,100.339,100.5513,99.9883,100.5144,98015.0
2019-07-24 09:40:00,108.92,109.66,108.73,109.55,121833.0,100.5329,101.2159,100.3575,101.1143,121833.0
2019-07-24 09:45:00,109.48,109.49,109.0,109.0,27772.0,101.0497,101.059,100.6067,100.6067,27772.0
2019-07-24 09:50:00,109.01,109.15,108.81,108.96,20390.0,100.6159,100.7452,100.4313,100.5698,20390.0
2019-07-24 09:55:00,108.97,109.23,108.97,109.19,21733.0,100.579,100.819,100.579,100.7821,21733.0
2019-07-24 10:00:00,109.19,109.37,109.05,109.12,43909.0,100.7821,100.9482,100.6529,100.7175,43909.0
2019-07-24 10:05:00,109.1,109.28,109.05,109.06,32914.0,100.699,100.8651,100.6529,100.6621,32914.0
2019-07-24 10:10:00,109.09,109.16,109.03,109.13,27014.0,100.6898,100.7544,100.6344,100.7267,27014.0
2019-07-24 10:15:00,109.13,109.26,108.98,109.18,40365.0,100.7267,100.8467,100.5882,100.7728,40365.0
2019-07-24 10:20:00,109.16,109.16,108.9,108.92,36006.0,100.7544,100.7544,100.5144,100.5329,36006.0
2019-07-24 10:25:00,108.93,109.0,108.75,108.75,40459.0,100.5421,100.6067,100.376,100.376,40459.0
2019-07-24 10:30:00,108.78,108.85,108.54,108.55,42449.0,100.4036,100.4683,100.1821,100.1914,42449.0
2019-07-24 10:35:00,108.56,108.67,108.53,108.67,41168.0,100.2006,100.3021,100.1729,100.3021,41168.0
2019-07-24 10:40:00,108.68,108.69,108.39,108.39,119535.0,100.3113,100.3206,100.0437,100.0437,119535.0
2019-07-24 10:45:00,108.38,108.43,108.24,108.24,34230.0,100.0344,100.0806,99.9052,99.9052,34230.0
2019-07-24 10:50:00,108.24,108.27,107.92,107.97,43307.0,99.9052,99.9329,99.6099,99.656,43307.0
2019-07-24 10:55:00,107.97,108.0,107.79,107.82,28906.0,99.656,99.6837,99.4899,99.5176,28906.0
2019-07-24 11:00:00,107.82,107.86,107.64,107.67,36978.0,99.5176,99.5545,99.3514,99.3791,36978.0
2019-07-24 11:05:00,107.67,107.76,107.6,107.66,42001.0,99.3791,99.4622,99.3145,99.3699,42001.0
2019-07-24 11:10:00,107.66,107.66,107.44,107.48,64752.0,99.3699,99.3699,99.1668,99.2037,64752.0
2019-07-24 11:15:00,107.45,107.5,107.3,107.33,57156.0,99.1761,99.2222,99.0376,99.0653,57156.0
2019-07-24 11:20:00,107.33,107.41,107.17,107.4,37435.0,99.0653,99.1391,98.9176,99.1299,37435.0
2019-07-24 11:25:00,107.42,107.42,107.16,107.25,40326.0,99.1484,99.1484,98.9084,98.9915,40326.0
2019-07-24 11:30:00,107.24,107.46,107.23,107.38,36226.0,98.9822,99.1853,98.973,99.1114,36226.0
2019-07-24 11:35:00,107.38,107.96,107.37,107.8,162763.0,99.1114,99.6468,99.1022,99.4991,162763.0
2019-07-24 11:40:00,107.82,107.9,107.66,107.72,26163.0,99.5176,99.5914,99.3699,99.4253,26163.0
2019-07-24 11:45:00,107.7,107.83,107.67,107.78,35283.0,99.4068,99.5268,99.3791,99.4806,35283.0
2019-07-24 11:50:00,107.77,107.9,107.76,107.81,33479.0,99.4714,99.5914,99.4622,99.5083,33479.0
2019-07-24 11:55:00,107.82,107.91,107.74,107.74,34072.0,99.5176,99.6006,99.4437,99.4437,34072.0
2019-07-24 12:00:00,107.77,107.77,107.6,107.61,14012.0,99.4714,99.4714,99.3145,99.3237,14012.0
2019-07-24 12:05:00,107.63,107.72,107.62,107.69,6965.0,99.3422,99.4253,99.333,99.3976,6965.0
2019-07-24 12:10:00,107.65,107.7,107.55,107.61,15354.0,99.3607,99.4068,99.2684,99.3237,15354.0
2019-07-24 12:15:00,107.59,107.63,107.43,107.47,16070.0,99.3053,99.3422,99.1576,99.1945,16070.0
2019-07-24 12:20:00,107.46,107.55,107.46,107.54,12227.0,99.1853,99.2684,99.1853,99.2591,12227.0
2019-07-24 12:25:00,107.53,107.63,107.52,107.52,10778.0,99.2499,99.3422,99.2407,99.2407,10778.0
2019-07-24 12:30:00,107.52,107.75,107.51,107.71,22247.0,99.2407,99.453,99.2314,99.416,22247.0
2019-07-24 12:35:00,107.7,107.74,107.61,107.61,10247.0,99.4068,99.4437,99.3237,99.3237,10247.0
2019-07-24 12:40:00,107.63,107.65,107.49,107.5,11773.0,99.3422,99.3607,99.213,99.2222,11773.0
2019-07-24 12:45:00,107.5,107.52,107.38,107.42,12963.0,99.2222,99.2407,99.1114,99.1484,12963.0
2019-07-24 12:50:00,107.41,107.48,107.33,107.48,16759.0,99.1391,99.2037,99.0653,99.2037,16759.0
2019-07-24 12:55:00,107.5,107.54,107.45,107.54,12587.0,99.2222,99.2591,99.1761,99.2591,12587.0
2019-07-24 13:00:00,107.55,107.6,107.49,107.52,16866.0,99.2684,99.3145,99.213,99.2407,16866.0
2019-07-24 13:05:00,107.53,107.59,107.44,107.47,10167.0,99.2499,99.3053,99.1668,99.1945,10167.0
2019-07-24 13:10:00,107.47,107.63,107.47,107.59,22874.0,99.1945,99.3422,99.1945,99.3053,22874.0
2019-07-24 13:15:00,107.6,107.64,107.57,107.6,15817.0,99.3145,99.3514,99.2868,99.3145,15817.0
2019-07-24 13:20:00,107.63,107.68,107.59,107.66,16777.0,99.3422,99.3883,99.3053,99.3699,16777.0
2019-07-24 13:25:00,107.67,107.8,107.64,107.71,22916.0,99.3791,99.4991,99.3514,99.416,22916.0
2019-07-24 13:30:00,107.71,107.79,107.68,107.71,11760.0,99.416,99.4899,99.3883,99.416,11760.0
2019-07-24 13:35:00,107.71,107.83,107.69,107.8,22039.0,99.416,99.5268,99.3976,99.4991,22039.0
2019-07-24 13:40:00,107.8,107.92,107.79,107.83,15625.0,99.4991,99.6099,99.4899,99.5268,15625.0
2019-07-24 13:45:00,107.82,107.93,107.76,107.92,16416.0,99.5176,99.6191,99.4622,99.6099,16416.0
2019-07-24 13:50:00,107.91,107.91,107.88,107.88,12264.0,99.6006,99.6006,99.5729,99.5729,12264.0
2019-07-24 13:55:00,107.87,107.88,107.79,107.85,17898.0,99.5637,99.5729,99.4899,99.5453,17898.0
2019-07-24 14:00:00,107.87,108.09,107.87,108.09,21344.0,99.5637,99.7668,99.5637,99.7668,21344.0
2019-07-24 14:05:00,108.09,108.11,107.88,107.9,19493.0,99.7668,99.7852,99.5729,99.5914,19493.0
2019-07-24 14:10:00,107.88,107.94,107.87,107.93,35754.0,99.5729,99.6283,99.5637,99.6191,35754.0
2019-07-24 14:15:00,107.93,108.11,107.91,108.07,26534.0,99.6191,99.7852,99.6006,99.7483,26534.0
2019-07-24 14:20:00,108.05,108.05,107.98,108.0,9859.0,99.7299,99.7299,99.6652,99.6837,9859.0
2019-07-24 14:25:00,108.0,108.08,107.97,108.04,15783.0,99.6837,99.7575,99.656,99.7206,15783.0
2019-07-24 14:30:00,108.05,108.09,108.02,108.08,20560.0,99.7299,99.7668,99.7022,99.7575,20560.0
2019-07-24 14:35:00,108.09,108.14,108.06,108.06,13711.0,99.7668,99.8129,99.7391,99.7391,13711.0
2019-07-24 14:40:00,108.06,108.13,108.05,108.12,24056.0,99.7391,99.8037,99.7299,99.7945,24056.0
2019-07-24 14:45:00,108.13,108.21,108.1,108.15,26445.0,99.8037,99.8775,99.776,99.8222,26445.0
2019-07-24 14:50:00,108.15,108.16,108.06,108.08,16268.0,99.8222,99.8314,99.7391,99.7575,16268.0
2019-07-24 14:55:00,108.08,108.12,108.01,108.04,20364.0,99.7575,99.7945,99.6929,99.7206,20364.0
2019-07-24 15:00:00,108.05,108.06,107.99,108.02,20969.0,99.7299,99.7391,99.6745,99.7022,20969.0
2019-07-24 15:05:00,108.03,108.07,107.98,108.02,22702.0,99.7114,99.7483,99.6652,99.7022,22702.0
2019-07-24 15:10:00,108.03,108.09,108.02,108.06,21114.0,99.7114,99.7668,99.7022,99.7391,21114.0
2019-07-24 15:15:00,108.06,108.06,107.86,107.91,27090.0,99.7391,99.7391,99.5545,99.6006,27090.0
2019-07-24 15:20:00,107.95,108.02,107.91,108.02,21729.0,99.6376,99.7022,99.6006,99.7022,21729.0
2019-07-24 15:25:00,108.01,108.09,107.99,108.09,26633.0,99.6929,99.7668,99.6745,99.7668,26633.0
2019-07-24 15:30:00,108.09,108.17,108.08,108.16,31412.0,99.7668,99.8406,99.7575,99.8314,31412.0
2019-07-24 15:35:00,108.16,108.2,108.13,108.16,25840.0,99.8314,99.8683,99.8037,99.8314,25840.0
2019-07-24 15:40:00,108.18,108.24,108.12,108.2,28770.0,99.8498,99.9052,99.7945,99.8683,28770.0
2019-07-24 15:45:00,108.2,108.24,108.12,108.23,66676.0,99.8683,99.9052,99.7945,99.896,66676.0
2019-07-24 15:50:00,108.23,108.43,108.23,108.42,82582.0,99.896,100.0806,99.896,100.0714,82582.0
2019-07-24 15:55:00,108.44,108.52,108.35,108.51,230824.0,100.0898,100.1637,100.0068,100.1544,230824.0
2019-07-25 09:30:00,108.57,108.57,108.31,108.31,31871.0,100.2098,100.2098,99.9698,99.9698,31871.0
2019-07-25 09:35:00,108.31,108.36,108.12,108.22,17561.0,99.9698,100.016,99.7945,99.8868,17561.0
2019-07-25 09:40:00,108.28,108.87,108.18,108.78,29108.0,99.9421,100.4867,99.8498,100.4036,29108.0
2019-07-25 09:45:00,108.78,108.96,108.75,108.91,14325.0,100.4036,100.5698,100.376,100.5236,14325.0
2019-07-25 09:50:00,108.89,109.02,108.87,108.97,19163.0,100.5052,100.6252,100.4867,100.579,19163.0
2019-07-25 09:55:00,108.94,108.97,108.6,108.82,25287.0,100.5513,100.579,100.2375,100.4406,25287.0
2019-07-25 10:00:00,108.79,108.94,108.77,108.85,48371.0,100.4129,100.5513,100.3944,100.4683,48371.0
2019-07-25 10:05:00,108.83,109.21,108.78,109.17,100469.0,100.4498,100.8005,100.4036,100.7636,100469.0
2019-07-25 10:10:00,109.17,109.57,109.15,109.57,36638.0,100.7636,101.1328,100.7452,101.1328,36638.0
2019-07-25 10:15:00,109.59,110.03,109.5,109.96,190127.0,101.1513,101.5574,101.0682,101.4928,190127.0
2019-07-25 10:20:00,109.99,110.07,109.9,110.0,51763.0,101.5205,101.5943,101.4374,101.5297,51763.0
2019-07-25 10:25:00,110.03,110.38,110.0,110.21,37383.0,101.5574,101.8804,101.5297,101.7235,37383.0
2019-07-25 10:30:00,110.18,110.21,110.0,110.07,41882.0,101.6958,101.7235,101.5297,101.5943,41882.0
2019-07-25 10:35:00,110.07,110.11,110.0,110.03,50439.0,101.5943,101.6312,101.5297,101.5574,50439.0
2019-07-25 10:40:00,110.04,110.04,109.79,109.91,45670.0,101.5666,101.5666,101.3359,101.4466,45670.0
2019-07-25 10:45:00,109.92,109.92,109.75,109.79,34259.0,101.4559,101.4559,101.2989,101.3359,34259.0
2019-07-25 10:50:00,109.8,109.92,109.8,109.85,32015.0,101.3451,101.4559,101.3451,101.3912,32015.0
2019-07-25 10:55:00,109.85,109.9,109.77,109.81,17126.0,101.3912,101.4374,101.3174,101.3543,17126.0
2019-07-25 11:00:00,109.81,109.83,109.58,109.66,43738.0,101.3543,101.3728,101.142,101.2159,43738.0
2019-07-25 11:05:00,109.67,109.76,109.66,109.76,54569.0,101.2251,101.3082,101.2159,101.3082,54569.0
2019-07-25 11:10:00,109.76,109.77,109.64,109.65,55309.0,101.3082,101.3174,101.1974,101.2066,55309.0
2019-07-25 11:15:00,109.64,109.66,109.5,109.5,74674.0,101.1974,101.2159,101.0682,101.0682,74674.0
2019-07-25 11:20:00,109.5,109.5,109.36,109.44,19237.0,101.0682,101.0682,100.939,101.0128,19237.0
2019-07-25 11:25:00,109.44,109.46,109.37,109.43,24542.0,101.0128,101.0313,100.9482,101.0036,24542.0
2019-07-25 11:30:00,109.43,109.46,109.21,109.26,15786.0,101.0036,101.0313,100.8005,100.8467,15786.0
2019-07-25 11:35:00,109.26,109.3,109.24,109.24,32937.0,100.8467,100.8836,100.8282,100.8282,32937.0
2019-07-25 11:40:00,109.25,109.4,109.24,109.25,35942.0,100.8375,100.9759,100.8282,100.8375,35942.0
2019-07-25 11:45:00,109.25,109.33,109.09,109.3,34989.0,100.8375,100.9113,100.6898,100.8836,34989.0
2019-07-25 11:50:00,109.32,109.32,109.1,109.1,19941.0,100.9021,100.9021,100.699,100.699,19941.0
2019-07-25 11:55:00,109.12,109.16,108.99,109.16,52873.0,100.7175,100.7544,100.5975,100.7544,52873.0
2019-07-25 12:00:00,109.17,109.17,108.99,108.99,14879.0,100.7636,100.7636,100.5975,100.5975,14879.0
2019-07-25 12:05:00,109.0,109.02,108.86,108.87,63813.0,100.6067,100.6252,100.4775,100.4867,63813.0
2019-07-25 12:10:00,108.85,108.96,108.8,108.92,20709.0,100.4683,100.5698,100.4221,100.5329,20709.0
2019-07-25 12:15:00,108.91,108.94,108.63,108.63,29242.0,100.5236,100.5513,100.2652,100.2652,29242.0
2019-07-25 12:20:00,108.65,108.74,108.45,108.46,33453.0,100.2837,100.3667,100.0991,100.1083,33453.0
2019-07-25 12:25:00,108.47,108.51,108.37,108.42,19205.0,100.1175,100.1544,100.0252,100.0714,19205.0
2019-07-25 12:30:00,108.4,108.42,108.24,108.25,24616.0,100.0529,100.0714,99.9052,99.9145,24616.0
2019-07-25 12:35:00,108.25,108.33,108.19,108.2,24974.0,99.9145,99.9883,99.8591,99.8683,24974.0
2019-07-25 12:40:00,108.2,108.29,108.1,108.28,23619.0,99.8683,99.9514,99.776,99.9421,23619.0
2019-07-25 12:45:00,108.29,108.41,108.27,108.38,12939.0,99.9514,100.0621,99.9329,100.0344,12939.0
2019-07-25 12:50:00,108.38,108.41,108.32,108.39,26219.0,100.0344,100.0621,99.9791,100.0437,26219.0
2019-07-25 12:55:00,108.38,108.49,108.37,108.48,10174.0,100.0344,100.136,100.0252,100.1267,10174.0
2019-07-25 13:00:00,108.46,108.49,108.38,108.38,7658.0,100.1083,100.136,100.0344,100.0344,7658.0
2019-07-25 13:05:00,108.37,108.54,108.36,108.54,8750.0,100.0252,100.1821,100.016,100.1821,8750.0
2019-07-25 13:10:00,108.52,108.68,108.5,108.6,21018.0,100.1637,100.3113,100.1452,100.2375,21018.0
2019-07-25 13:15:00,108.6,108.65,108.58,108.59,10903.0,100.2375,100.2837,100.219,100.2283,10903.0
2019-07-25 13:20:00,108.57,108.6,108.45,108.54,13725.0,100.2098,100.2375,100.0991,100.1821,13725.0
2019-07-25 13:25:00,108.52,108.56,108.48,108.56,13545.0,100.1637,100.2006,100.1267,100.2006,13545.0
2019-07-25 13:30:00,108.56,108.67,108.53,108.64,33754.0,100.2006,100.3021,100.1729,100.2744,33754.0
2019-07-25 13:35:00,108.64,108.65,108.52,108.58,15855.0,100.2744,100.2837,100.1637,100.219,15855.0
2019-07-25 13:40:00,108.59,108.65,108.58,108.62,27164.0,100.2283,100.2837,100.219,100.256,27164.0
2019-07-25 13:45:00,108.61,108.62,108.52,108.52,13403.0,100.2467,100.256,100.1637,100.1637,13403.0
2019-07-25 13:50:00,108.51,108.56,108.46,108.52,110034.0,100.1544,100.2006,100.1083,100.1637,110034.0
2019-07-25 13:55:00,108.52,108.56,108.44,108.44,18321.0,100.1637,100.2006,100.0898,100.0898,18321.0
2019-07-25 14:00:00,108.43,108.54,108.4,108.5,21533.0,100.0806,100.1821,100.0529,100.1452,21533.0
2019-07-25 14:05:00,108.51,108.52,108.43,108.49,39554.0,100.1544,100.1637,100.0806,100.136,39554.0
2019-07-25 14:10:00,108.49,108.62,108.48,108.6,22140.0,100.136,100.256,100.1267,100.2375,22140.0
2019-07-25 14:15:00,108.59,108.62,108.57,108.62,20183.0,100.2283,100.256,100.2098,100.256,20183.0
2019-07-25 14:20:00,108.62,108.7,108.6,108.63,21314.0,100.256,100.3298,100.2375,100.2652,21314.0
2019-07-25 14:25:00,108.64,108.69,108.64,108.64,12254.0,100.2744,100.3206,100.2744,100.2744,12254.0
2019-07-25 14:30:00,108.64,108.7,108.57,108.66,13157.0,100.2744,100.3298,100.2098,100.2929,13157.0
2019-07-25 14:35:00,108.61,108.63,108.52,108.55,8858.0,100.2467,100.2652,100.1637,100.1914,8858.0
2019-07-25 14:40:00,108.56,108.56,108.48,108.48,33777.0,100.2006,100.2006,100.1267,100.1267,33777.0
2019-07-25 14:45:00,108.48,108.49,108.38,108.39,14744.0,100.1267,100.136,100.0344,100.0437,14744.0
2019-07-25 14:50:00,108.4,108.4,108.25,108.29,17326.0,100.0529,100.0529,99.9145,99.9514,17326.0
2019-07-25 14:55:00,108.29,108.37,108.27,108.32,16974.0,99.9514,100.0252,99.9329,99.9791,16974.0
2019-07-25 15:00:00,108.31,108.41,108.28,108.28,20171.0,99.9698,100.0621,99.9421,99.9421,20171.0
2019-07-25 15:05:00,108.28,108.3,108.16,108.16,17046.0,99.9421,99.9606,99.8314,99.8314,17046.0
2019-07-25 15:10:00,108.16,108.23,108.13,108.14,10929.0,99.8314,99.896,99.8037,99.8129,10929.0
2019-07-25 15:15:00,108.14,108.16,108.07,108.12,15464.0,99.8129,99.8314,99.7483,99.7945,15464.0
2019-07-25 15:20:00,108.12,108.14,108.02,108.11,17889.0,99.7945,99.8129,99.7022,99.7852,17889.0
2019-07-25 15:25:00,108.12,108.22,108.11,108.22,25813.0,99.7945,99.8868,99.7852,99.8868,25813.0
2019-07-25 15:30:00,108.22,108.33,108.22,108.23,30020.0,99.8868,99.9883,99.8868,99.896,30020.0
2019-07-25 15:35:00,108.23,108.25,108.05,108.06,31271.0,99.896,99.9145,99.7299,99.7391,31271.0
2019-07-25 15:40:00,108.05,108.15,108.02,108.04,43894.0,99.7299,99.8222,99.7022,99.7206,43894.0
2019-07-25 15:45:00,108.05,108.1,107.93,107.95,60136.0,99.7299,99.776,99.6191,99.6376,60136.0
2019-07-25 15:50:00,107.95,108.08,107.91,107.98,97241.0,99.6376,99.7575,99.6006,99.6652,97241.0
2019-07-25 15:55:00,107.97,107.98,107.68,107.83,395682.0,99.656,99.6652,99.3883,99.5268,395682.0
2019-07-26 09:30:00,107.92,108.09,107.54,107.82,66650.0,99.6099,99.7668,99.2591,99.5176,66650.0
2019-07-26 09:35:00,107.83,108.6,107.82,108.44,34513.0,99.5268,100.2375,99.5176,100.0898,34513.0
2019-07-26 09:40:00,108.48,108.68,108.41,108.45,43768.0,100.1267,100.3113,100.0621,100.0991,43768.0
2019-07-26 09:45:00,108.47,108.67,108.35,108.46,55283.0,100.1175,100.3021,100.0068,100.1083,55283.0
2019-07-26 09:50:00,108.49,108.57,108.35,108.57,20815.0,100.136,100.2098,100.0068,100.2098,20815.0
2019-07-26 09:55:00,108.59,108.65,108.4,108.43,14027.0,100.2283,100.2837,100.0529,100.0806,14027.0
2019-07-26 10:00:00,108.51,108.55,108.36,108.39,14949.0,100.1544,100.1914,100.016,100.0437,14949.0
2019-07-26 10:05:00,108.37,108.51,108.34,108.46,9943.0,100.0252,100.1544,99.9975,100.1083,9943.0
2019-07-26 10:10:00,108.45,108.51,108.14,108.33,25404.0,100.0991,100.1544,99.8129,99.9883,25404.0
2019-07-26 10:15:00,108.33,108.38,108.15,108.25,26500.0,99.9883,100.0344,99.8222,99.9145,26500.0
2019-07-26 10:20:00,108.22,108.52,108.1,108.4,63905.0,99.8868,100.1637,99.776,100.0529,63905.0
2019-07-26 10:25:00,108.42,108.88,108.41,108.87,104031.0,100.0714,100.4959,100.0621,100.4867,104031.0
2019-07-26 10:30:00,108.84,109.08,108.66,108.67,87687.0,100.459,100.6805,100.2929,100.3021,87687.0
2019-07-26 10:35:00,108.64,108.92,108.63,108.87,23746.0,100.2744,100.5329,100.2652,100.4867,23746.0
2019-07-26 10:40:00,108.86,108.93,108.72,108.72,34382.0,100.4775,100.5421,100.3483,100.3483,34382.0
2019-07-26 10:45:00,108.76,109.05,108.7,108.97,40070.0,100.3852,100.6529,100.3298,100.579,40070.0
2019-07-26 10:50:00,108.93,109.04,108.88,108.94,22357.0,100.5421,100.6436,100.4959,100.5513,22357.0
2019-07-26 10:55:00,108.96,109.1,108.91,108.98,17313.0,100.5698,100.699,100.5236,100.5882,17313.0
2019-07-26 11:00:00,109.0,109.23,108.88,108.9,69922.0,100.6067,100.819,100.4959,100.5144,69922.0
2019-07-26 11:05:00,108.9,108.92,108.78,108.89,13795.0,100.5144,100.5329,100.4036,100.5052,13795.0
2019-07-26 11:10:00,108.87,109.0,108.77,108.94,44296.0,100.4867,100.6067,100.3944,100.5513,44296.0
2019-07-26 11:15:00,108.95,109.02,108.82,108.84,25480.0,100.5606,100.6252,100.4406,100.459,25480.0
2019-07-26 11:20:00,108.85,109.07,108.83,108.95,15787.0,100.4683,100.6713,100.4498,100.5606,15787.0
2019-07-26 11:25:00,108.95,109.01,108.87,108.92,16677.0,100.5606,100.6159,100.4867,100.5329,16677.0
2019-07-26 11:30:00,108.93,109.03,108.89,108.95,15627.0,100.5421,100.6344,100.5052,100.5606,15627.0
2019-07-26 11:35:00,108.93,109.0,108.91,108.98,14058.0,100.5421,100.6067,100.5236,100.5882,14058.0
2019-07-26 11:40:00,109.0,109.08,108.98,109.04,31365.0,100.6067,100.6805,100.5882,100.6436,31365.0
2019-07-26 11:45:00,109.05,109.05,108.85,108.86,15704.0,100.6529,100.6529,100.4683,100.4775,15704.0
2019-07-26 11:50:00,108.87,108.91,108.85,108.86,10735.0,100.4867,100.5236,100.4683,100.4775,10735.0
2019-07-26 11:55:00,108.89,108.98,108.86,108.97,17360.0,100.5052,100.5882,100.4775,100.579,17360.0
2019-07-26 12:00:00,108.94,108.97,108.78,108.85,18817.0,100.5513,100.579,100.4036,100.4683,18817.0
2019-07-26 12:05:00,108.85,108.87,108.78,108.87,12406.0,100.4683,100.4867,100.4036,100.4867,12406.0
2019-07-26 12:10:00,108.87,108.87,108.78,108.8,13960.0,100.4867,100.4867,100.4036,100.4221,13960.0
2019-07-26 12:15:00,108.81,108.84,108.71,108.77,17915.0,100.4313,100.459,100.339,100.3944,17915.0
2019-07-26 12:20:00,108.77,108.84,108.63,108.63,18406.0,100.3944,100.459,100.2652,100.2652,18406.0
2019-07-26 12:25:00,108.63,108.67,108.57,108.57,10332.0,100.2652,100.3021,100.2098,100.2098,10332.0
2019-07-26 12:30:00,108.56,108.62,108.52,108.58,17919.0,100.2006,100.256,100.1637,100.219,17919.0
2019-07-26 12:35:00,108.57,108.58,108.51,108.54,14302.0,100.2098,100.219,100.1544,100.1821,14302.0
2019-07-26 12:40:00,108.52,108.66,108.5,108.6,14260.0,100.1637,100.2929,100.1452,100.2375,14260.0
2019-07-26 12:45:00,108.6,108.63,108.54,108.56,14084.0,100.2375,100.2652,100.1821,100.2006,14084.0
2019-07-26 12:50:00,108.57,108.57,108.39,108.42,11483.0,100.2098,100.2098,100.0437,100.0714,11483.0
2019-07-26 12:55:00,108.42,108.43,108.37,108.38,15256.0,100.0714,100.0806,100.0252,100.0344,15256.0
2019-07-26 13:00:00,108.39,108.41,108.3,108.4,14952.0,100.0437,100.0621,99.9606,100.0529,14952.0
2019-07-26 13:05:00,108.4,108.41,108.32,108.34,11225.0,100.0529,100.0621,99.9791,99.9975,11225.0
2019-07-26 13:10:00,108.32,108.41,108.24,108.41,12877.0,99.9791,100.0621,99.9052,100.0621,12877.0
2019-07-26 13:15:00,108.42,108.43,108.36,108.38,22357.0,100.0714,100.0806,100.016,100.0344,22357.0
2019-07-26 13:20:00,108.38,108.46,108.36,108.38,9882.0,100.0344,100.1083,100.016,100.0344,9882.0
2019-07-26 13:25:00,108.38,108.39,108.3,108.33,9834.0,100.0344,100.0437,99.9606,99.9883,9834.0
2019-07-26 13:30:00,108.33,108.33,108.2,108.23,12944.0,99.9883,99.9883,99.8683,99.896,12944.0
2019-07-26 13:35:00,108.23,108.29,108.18,108.26,12386.0,99.896,99.9514,99.8498,99.9237,12386.0
2019-07-26 13:40:00,108.25,108.31,108.25,108.3,11028.0,99.9145,99.9698,99.9145,99.9606,11028.0
2019-07-26 13:45:00,108.29,108.33,108.2,108.22,17213.0,99.9514,99.9883,99.8683,99.8868,17213.0
2019-07-26 13:50:00,108.2,108.25,108.17,108.2,12807.0,99.8683,99.9145,99.8406,99.8683,12807.0
2019-07-26 13:55:00,108.19,108.34,108.19,108.34,14874.0,99.8591,99.9975,99.8591,99.9975,14874.0
2019-07-26 14:00:00,108.34,108.4,108.29,108.31,19920.0,99.9975,100.0529,99.9514,99.9698,19920.0
2019-07-26 14:05:00,108.32,108.45,108.28,108.45,23407.0,99.9791,100.0991,99.9421,100.0991,23407.0
2019-07-26 14:10:00,108.44,108.52,108.44,108.47,27037.0,100.0898,100.1637,100.0898,100.1175,27037.0
2019-07-26 14:15:00,108.48,108.49,108.41,108.45,20968.0,100.1267,100.136,100.0621,100.0991,20968.0
2019-07-26 14:20:00,108.46,108.51,108.45,108.5,22769.0,100.1083,100.1544,100.0991,100.1452,22769.0
2019-07-26 14:25:00,108.49,108.56,108.43,108.48,28393.0,100.136,100.2006,100.0806,100.1267,28393.0
2019-07-26 14:30:00,108.47,108.52,108.46,108.51,23826.0,100.1175,100.1637,100.1083,100.1544,23826.0
2019-07-26 14:35:00,108.5,108.54,108.49,108.49,17003.0,100.1452,100.1821,100.136,100.136,17003.0
2019-07-26 14:40:00,108.49,108.49,108.45,108.47,12071.0,100.136,100.136,100.0991,100.1175,12071.0
2019-07-26 14:45:00,108.48,108.59,108.43,108.48,33361.0,100.1267,100.2283,100.0806,100.1267,33361.0
2019-07-26 14:50:00,108.48,108.49,108.42,108.47,22676.0,100.1267,100.136,100.0714,100.1175,22676.0
2019-07-26 14:55:00,108.48,108.6,108.48,108.57,21642.0,100.1267,100.2375,100.1267,100.2098,21642.0
2019-07-26 15:00:00,108.55,108.55,108.37,108.41,19187.0,100.1914,100.1914,100.0252,100.0621,19187.0
2019-07-26 15:05:00,108.41,108.42,108.35,108.38,14978.0,100.0621,100.0714,100.0068,100.0344,14978.0
2019-07-26 15:10:00,108.38,108.38,108.28,108.31,26491.0,100.0344,100.0344,99.9421,99.9698,26491.0
2019-07-26 15:15:00,108.3,108.33,108.25,108.29,20055.0,99.9606,99.9883,99.9145,99.9514,20055.0
2019-07-26 15:20:00,108.28,108.32,108.21,108.26,26429.0,99.9421,99.9791,99.8775,99.9237,26429.0
2019-07-26 15:25:00,108.25,108.25,108.17,108.18,26321.0,99.9145,99.9145,99.8406,99.8498,26321.0
2019-07-26 15:30:00,108.18,108.25,108.07,108.07,56571.0,99.8498,99.9145,99.7483,99.7483,56571.0
2019-07-26 15:35:00,108.08,108.24,108.06,108.22,75779.0,99.7575,99.9052,99.7391,99.8868,75779.0
2019-07-26 15:40:00,108.22,108.37,108.21,108.34,34843.0,99.8868,100.0252,99.8775,99.9975,34843.0
2019-07-26 15:45:00,108.34,108.44,108.32,108.42,39314.0,99.9975,100.0898,99.9791,100.0714,39314.0
2019-07-26 15:50:00,108.43,108.46,108.34,108.39,62997.0,100.0806,100.1083,99.9975,100.0437,62997.0
2019-07-26 15:55:00,108.4,108.42,108.22,108.3,172187.0,100.0529,100.0714,99.8868,99.9606,172187.0
2019-07-29 09:30:00,108.07,109.08,108.07,109.05,84676.0,99.7483,100.6805,99.7483,100.6529,84676.0
2019-07-29 09:35:00,109.05,109.35,109.0,109.35,52482.0,100.6529,100.9297,100.6067,100.9297,52482.0
2019-07-29 09:40:00,109.36,110.18,109.28,110.16,101144.0,100.939,101.6958,100.8651,101.6774,101144.0
2019-07-29 09:45:00,110.13,110.24,109.46,109.46,90834.0,101.6497,101.7512,101.0313,101.0313,90834.0
2019-07-29 09:50:00,109.44,109.44,108.69,108.76,40980.0,101.0128,101.0128,100.3206,100.3852,40980.0
2019-07-29 09:55:00,108.82,108.83,108.61,108.77,21478.0,100.4406,100.4498,100.2467,100.3944,21478.0
2019-07-29 10:00:00,108.77,108.8,108.41,108.45,30221.0,100.3944,100.4221,100.0621,100.0991,30221.0
2019-07-29 10:05:00,108.45,108.77,108.39,108.71,31519.0,100.0991,100.3944,100.0437,100.339,31519.0
2019-07-29 10:10:00,108.75,109.25,108.75,109.25,37638.0,100.376,100.8375,100.376,100.8375,37638.0
2019-07-29 10:15:00,109.26,109.33,109.11,109.29,28794.0,100.8467,100.9113,100.7082,100.8744,28794.0
2019-07-29 10:20:00,109.27,109.27,109.02,109.16,33046.0,100.8559,100.8559,100.6252,100.7544,33046.0
2019-07-29 10:25:00,109.16,109.17,108.93,108.99,25841.0,100.7544,100.7636,100.5421,100.5975,25841.0
2019-07-29 10:30:00,108.97,109.0,108.74,108.81,13310.0,100.579,100.6067,100.3667,100.4313,13310.0
2019-07-29 10:35:00,108.82,108.94,108.75,108.91,10801.0,100.4406,100.5513,100.376,100.5236,10801.0
2019-07-29 10:40:00,108.92,109.09,108.87,109.08,48813.0,100.5329,100.6898,100.4867,100.6805,48813.0
2019-07-29 10:45:00,109.09,109.11,108.95,109.0,27212.0,100.6898,100.7082,100.5606,100.6067,27212.0
2019-07-29 10:50:00,109.0,109.01,108.75,109.0,50658.0,100.6067,100.6159,100.376,100.6067,50658.0
2019-07-29 10:55:00,109.01,109.08,108.89,108.94,104138.0,100.6159,100.6805,100.5052,100.5513,104138.0
2019-07-29 11:00:00,108.95,109.01,108.85,108.85,99583.0,100.5606,100.6159,100.4683,100.4683,99583.0
2019-07-29 11:05:00,108.85,108.87,108.75,108.76,22252.0,100.4683,100.4867,100.376,100.3852,22252.0
2019-07-29 11:10:00,108.75,108.8,108.47,108.51,22351.0,100.376,100.4221,100.1175,100.1544,22351.0
2019-07-29 11:15:00,108.51,108.66,108.46,108.62,20701.0,100.1544,100.2929,100.1083,100.256,20701.0
2019-07-29 11:20:00,108.64,108.67,108.49,108.66,22751.0,100.2744,100.3021,100.136,100.2929,22751.0
2019-07-29 11:25:00,108.67,108.7,108.57,108.62,13763.0,100.3021,100.3298,100.2098,100.256,13763.0
2019-07-29 11:30:00,108.63,108.66,108.51,108.57,12210.0,100.2652,100.2929,100.1544,100.2098,12210.0
2019-07-29 11:35:00,108.57,108.68,108.54,108.6,11894.0,100.2098,100.3113,100.1821,100.2375,11894.0
2019-07-29 11:40:00,108.62,108.69,108.57,108.58,12234.0,100.256,100.3206,100.2098,100.219,12234.0
2019-07-29 11:45:00,108.58,108.74,108.58,108.71,14393.0,100.219,100.3667,100.219,100.339,14393.0
2019-07-29 11:50:00,108.73,108.79,108.66,108.67,10375.0,100.3575,100.4129,100.2929,100.3021,10375.0
2019-07-29 11:55:00,108.62,108.67,108.58,108.64,9093.0,100.256,100.3021,100.219,100.2744,9093.0
2019-07-29 12:00:00,108.63,108.7,108.61,108.68,13702.0,100.2652,100.3298,100.2467,100.3113,13702.0
2019-07-29 12:05:00,108.7,108.73,108.65,108.66,11739.0,100.3298,100.3575,100.2837,100.2929,11739.0
2019-07-29 12:10:00,108.68,108.68,108.58,108.66,15363.0,100.3113,100.3113,100.219,100.2929,15363.0
2019-07-29 12:15:00,108.67,108.72,108.57,108.59,9846.0,100.3021,100.3483,100.2098,100.2283,9846.0
2019-07-29 12:20:00,108.59,108.62,108.53,108.62,10481.0,100.2283,100.256,100.1729,100.256,10481.0
2019-07-29 12:25:00,108.62,108.71,108.61,108.69,11177.0,100.256,100.339,100.2467,100.3206,11177.0
2019-07-29 12:30:00,108.7,108.85,108.7,108.78,7529.0,100.3298,100.4683,100.3298,100.4036,7529.0
2019-07-29 12:35:00,108.81,108.91,108.8,108.87,35575.0,100.4313,100.5236,100.4221,100.4867,35575.0
2019-07-29 12:40:00,108.88,108.93,108.85,108.92,7357.0,100.4959,100.5421,100.4683,100.5329,7357.0
2019-07-29 12:45:00,108.93,108.99,108.9,108.93,8690.0,100.5421,100.5975,100.5144,100.5421,8690.0
2019-07-29 12:50:00,108.94,109.04,108.93,109.04,14493.0,100.5513,100.6436,100.5421,100.6436,14493.0
2019-07-29 12:55:00,109.05,109.05,108.94,108.98,14171.0,100.6529,100.6529,100.5513,100.5882,14171.0
2019-07-29 13:00:00,109.0,109.01,108.84,108.88,28603.0,100.6067,100.6159,100.459,100.4959,28603.0
2019-07-29 13:05:00,108.87,108.87,108.78,108.8,9200.0,100.4867,100.4867,100.4036,100.4221,9200.0
2019-07-29 13:10:00,108.8,108.83,108.74,108.83,8366.0,100.4221,100.4498,100.3667,100.4498,8366.0
2019-07-29 13:15:00,108.83,108.89,108.82,108.83,7654.0,100.4498,100.5052,100.4406,100.4498,7654.0
2019-07-29 13:20:00,108.85,108.86,108.72,108.76,12869.0,100.4683,100.4775,100.3483,100.3852,12869.0
2019-07-29 13:25:00,108.78,108.79,108.74,108.78,6907.0,100.4036,100.4129,100.3667,100.4036,6907.0
2019-07-29 13:30:00,108.77,108.91,108.77,108.89,14203.0,100.3944,100.5236,100.3944,100.5052,14203.0
2019-07-29 13:35:00,108.91,108.93,108.87,108.9,13218.0,100.5236,100.5421,100.4867,100.5144,13218.0
2019-07-29 13:40:00,108.9,108.93,108.85,108.92,83071.0,100.5144,100.5421,100.4683,100.5329,83071.0
2019-07-29 13:45:00,108.92,109.1,108.91,109.08,32832.0,100.5329,100.699,100.5236,100.6805,32832.0
2019-07-29 13:50:00,109.09,109.1,108.97,108.98,12121.0,100.6898,100.699,100.579,100.5882,12121.0
2019-07-29 13:55:00,108.97,109.06,108.96,109.04,11561.0,100.579,100.6621,100.5698,100.6436,11561.0
2019-07-29 14:00:00,109.04,109.05,108.96,108.98,12930.0,100.6436,100.6529,100.5698,100.5882,12930.0
2019-07-29 14:05:00,108.97,109.0,108.91,108.91,20623.0,100.579,100.6067,100.5236,100.5236,20623.0
2019-07-29 14:10:00,108.92,109.13,108.9,109.12,34599.0,100.5329,100.7267,100.5144,100.7175,34599.0
2019-07-29 14:15:00,109.14,109.14,108.96,109.01,12112.0,100.7359,100.7359,100.5698,100.6159,12112.0
2019-07-29 14:20:00,109.01,109.08,108.94,109.05,18282.0,100.6159,100.6805,100.5513,100.6529,18282.0
2019-07-29 14:25:00,109.04,109.23,109.04,109.22,17331.0,100.6436,100.819,100.6436,100.8098,17331.0
2019-07-29 14:30:00,109.23,109.23,109.06,109.12,16770.0,100.819,100.819,100.6621,100.7175,16770.0
2019-07-29 14:35:00,109.11,109.17,109.07,109.07,10335.0,100.7082,100.7636,100.6713,100.6713,10335.0
2019-07-29 14:40:00,109.07,109.12,109.01,109.01,15418.0,100.6713,100.7175,100.6159,100.6159,15418.0
2019-07-29 14:45:00,109.0,109.02,108.93,108.93,8315.0,100.6067,100.6252,100.5421,100.5421,8315.0
2019-07-29 14:50:00,108.94,108.99,108.91,108.91,13209.0,100.5513,100.5975,100.5236,100.5236,13209.0
2019-07-29 14:55:00,108.91,108.95,108.81,108.83,13422.0,100.5236,100.5606,100.4313,100.4498,13422.0
2019-07-29 15:00:00,108.83,108.88,108.82,108.85,13651.0,100.4498,100.4959,100.4406,100.4683,13651.0
2019-07-29 15:05:00,108.84,108.85,108.78,108.81,14214.0,100.459,100.4683,100.4036,100.4313,14214.0
2019-07-29 15:10:00,108.78,108.85,108.77,108.78,16003.0,100.4036,100.4683,100.3944,100.4036,16003.0
2019-07-29 15:15:00,108.78,108.81,108.68,108.74,18418.0,100.4036,100.4313,100.3113,100.3667,18418.0
2019-07-29 15:20:00,108.75,108.86,108.75,108.83,19787.0,100.376,100.4775,100.376,100.4498,19787.0
2019-07-29 15:25:00,108.83,108.85,108.75,108.77,24897.0,100.4498,100.4683,100.376,100.3944,24897.0
2019-07-29 15:30:00,108.77,108.78,108.69,108.7,18895.0,100.3944,100.4036,100.3206,100.3298,18895.0
2019-07-29 15:35:00,108.7,108.73,108.57,108.6,35463.0,100.3298,100.3575,100.2098,100.2375,35463.0
2019-07-29 15:40:00,108.59,108.76,108.57,108.75,39605.0,100.2283,100.3852,100.2098,100.376,39605.0
2019-07-29 15:45:00,108.77,108.99,108.77,108.97,40239.0,100.3944,100.5975,100.3944,100.579,40239.0
2019-07-29 15:50:00,108.96,109.03,108.8,108.84,56910.0,100.5698,100.6344,100.4221,100.459,56910.0
2019-07-29 15:55:00,108.84,108.94,108.71,108.72,141981.0,100.459,100.5513,100.339,100.3483,141981.0
2019-07-30 09:30:00,108.0,108.3,107.0,107.44,145110.0,99.6837,99.9606,98.7607,99.1668,145110.0
2019-07-30 09:35:00,107.49,109.45,107.4,109.2,127290.0,99.213,101.022,99.1299,100.7913,127290.0
2019-07-30 09:40:00,109.16,110.02,109.01,109.58,80211.0,100.7544,101.5482,100.6159,101.142,80211.0
2019-07-30 09:45:00,109.55,109.85,109.17,109.33,145658.0,101.1143,101.3912,100.7636,100.9113,145658.0
2019-07-30 09:50:00,109.24,109.32,108.82,109.08,46740.0,100.8282,100.9021,100.4406,100.6805,46740.0
2019-07-30 09:55:00,109.01,109.61,109.01,109.09,69481.0,100.6159,101.1697,100.6159,100.6898,69481.0
2019-07-30 10:00:00,109.0,109.01,108.45,108.54,67705.0,100.6067,100.6159,100.0991,100.1821,67705.0
2019-07-30 10:05:00,108.54,108.85,108.44,108.44,29683.0,100.1821,100.4683,100.0898,100.0898,29683.0
2019-07-30 10:10:00,108.41,108.59,108.24,108.58,85285.0,100.0621,100.2283,99.9052,100.219,85285.0
2019-07-30 10:15:00,108.56,108.86,108.52,108.57,41999.0,100.2006,100.4775,100.1637,100.2098,41999.0
2019-07-30 10:20:00,108.54,108.57,108.17,108.25,53583.0,100.1821,100.2098,99.8406,99.9145,53583.0
2019-07-30 10:25:00,108.23,108.3,107.74,107.84,122781.0,99.896,99.9606,99.4437,99.536,122781.0
2019-07-30 10:30:00,107.86,108.35,107.86,108.33,35523.0,99.5545,100.0068,99.5545,99.9883,35523.0
2019-07-30 10:35:00,108.32,108.45,108.18,108.39,34325.0,99.9791,100.0991,99.8498,100.0437,34325.0
2019-07-30 10:40:00,108.41,108.65,108.37,108.45,24918.0,100.0621,100.2837,100.0252,100.0991,24918.0
2019-07-30 10:45:00,108.42,108.47,108.23,108.23,24238.0,100.0714,100.1175,99.896,99.896,24238.0
2019-07-30 10:50:00,108.26,108.37,108.17,108.34,28967.0,99.9237,100.0252,99.8406,99.9975,28967.0
2019-07-30 10:55:00,108.33,108.61,108.28,108.61,18422.0,99.9883,100.2467,99.9421,100.2467,18422.0
2019-07-30 11:00:00,108.61,109.01,108.6,108.97,55503.0,100.2467,100.6159,100.2375,100.579,55503.0
2019-07-30 11:05:00,108.94,109.3,108.93,109.17,33186.0,100.5513,100.8836,100.5421,100.7636,33186.0
2019-07-30 11:10:00,109.15,109.28,109.08,109.21,28307.0,100.7452,100.8651,100.6805,100.8005,28307.0
2019-07-30 11:15:00,109.2,109.23,108.89,108.94,29987.0,100.7913,100.819,100.5052,100.5513,29987.0
2019-07-30 11:20:00,108.95,109.23,108.95,109.07,113852.0,100.5606,100.819,100.5606,100.6713,113852.0
2019-07-30 11:25:00,109.09,109.46,109.07,109.44,111750.0,100.6898,101.0313,100.6713,101.0128,111750.0
2019-07-30 11:30:00,109.4,109.4,109.09,109.15,18026.0,100.9759,100.9759,100.6898,100.7452,18026.0
2019-07-30 11:35:00,109.12,109.23,108.99,109.21,33889.0,100.7175,100.819,100.5975,100.8005,33889.0
2019-07-30 11:40:00,109.2,109.24,109.11,109.13,10878.0,100.7913,100.8282,100.7082,100.7267,10878.0
2019-07-30 11:45:00,109.14,109.19,109.1,109.18,13162.0,100.7359,100.7821,100.699,100.7728,13162.0
2019-07-30 11:50:00,109.17,109.19,108.93,108.93,18708.0,100.7636,100.7821,100.5421,100.5421,18708.0
2019-07-30 11:55:00,108.95,109.03,108.89,108.99,11276.0,100.5606,100.6344,100.5052,100.5975,11276.0
2019-07-30 12:00:00,108.97,109.19,108.97,109.17,10081.0,100.579,100.7821,100.579,100.7636,10081.0
2019-07-30 12:05:00,109.16,109.21,109.09,109.09,12237.0,100.7544,100.8005,100.6898,100.6898,12237.0
2019-07-30 12:10:00,109.1,109.24,109.08,109.24,9958.0,100.699,100.8282,100.6805,100.8282,9958.0
2019-07-30 12:15:00,109.25,109.54,109.25,109.5,21213.0,100.8375,101.1051,100.8375,101.0682,21213.0
2019-07-30 12:20:00,109.49,109.61,109.43,109.61,19870.0,101.059,101.1697,101.0036,101.1697,19870.0
2019-07-30 12:25:00,109.62,109.65,109.52,109.58,17536.0,101.179,101.2066,101.0867,101.142,17536.0
2019-07-30 12:30:00,109.57,109.75,109.56,109.7,25294.0,101.1328,101.2989,101.1236,101.2528,25294.0
2019-07-30 12:35:00,109.71,109.71,109.51,109.64,22761.0,101.262,101.262,101.0774,101.1974,22761.0
2019-07-30 12:40:00,109.64,109.68,109.52,109.6,22162.0,101.1974,101.2343,101.0867,101.1605,22162.0
2019-07-30 12:45:00,109.58,109.64,109.4,109.43,22474.0,101.142,101.1974,100.9759,101.0036,22474.0
2019-07-30 12:50:00,109.43,109.43,109.25,109.26,25180.0,101.0036,101.0036,100.8375,100.8467,25180.0
2019-07-30 12:55:00,109.26,109.3,109.2,109.25,23855.0,100.8467,100.8836,100.7913,100.8375,23855.0
2019-07-30 13:00:00,109.27,109.27,109.1,109.17,34647.0,100.8559,100.8559,100.699,100.7636,34647.0
2019-07-30 13:05:00,109.16,109.38,109.15,109.37,26633.0,100.7544,100.9574,100.7452,100.9482,26633.0
2019-07-30 13:10:00,109.37,109.51,109.32,109.33,157937.0,100.9482,101.0774,100.9021,100.9113,157937.0
2019-07-30 13:15:00,109.33,109.33,108.96,108.99,50177.0,100.9113,100.9113,100.5698,100.5975,50177.0
2019-07-30 13:20:00,108.98,109.04,108.95,109.03,46104.0,100.5882,100.6436,100.5606,100.6344,46104.0
2019-07-30 13:25:00,109.02,109.03,108.69,108.71,22728.0,100.6252,100.6344,100.3206,100.339,22728.0
2019-07-30 13:30:00,108.7,108.74,108.57,108.59,33930.0,100.3298,100.3667,100.2098,100.2283,33930.0
2019-07-30 13:35:00,108.59,108.6,108.42,108.44,27018.0,100.2283,100.2375,100.0714,100.0898,27018.0
2019-07-30 13:40:00,108.42,108.54,108.39,108.43,33877.0,100.0714,100.1821,100.0437,100.0806,33877.0
2019-07-30 13:45:00,108.43,108.64,108.41,108.56,24186.0,100.0806,100.2744,100.0621,100.2006,24186.0
2019-07-30 13:50:00,108.58,108.67,108.46,108.47,27447.0,100.219,100.3021,100.1083,100.1175,27447.0
2019-07-30 13:55:00,108.47,108.47,108.21,108.21,30940.0,100.1175,100.1175,99.8775,99.8775,30940.0
2019-07-30 14:00:00,108.22,108.45,108.21,108.4,41551.0,99.8868,100.0991,99.8775,100.0529,41551.0
2019-07-30 14:05:00,108.38,108.43,108.0,108.01,62117.0,100.0344,100.0806,99.6837,99.6929,62117.0
2019-07-30 14:10:00,108.01,108.03,107.83,107.98,39906.0,99.6929,99.7114,99.5268,99.6652,39906.0
2019-07-30 14:15:00,107.97,108.02,107.75,107.76,39405.0,99.656,99.7022,99.453,99.4622,39405.0
2019-07-30 14:20:00,107.76,107.84,107.62,107.7,134073.0,99.4622,99.536,99.333,99.4068,134073.0
2019-07-30 14:25:00,107.7,107.9,107.68,107.88,27761.0,99.4068,99.5914,99.3883,99.5729,27761.0
2019-07-30 14:30:00,107.89,108.0,107.89,107.97,47287.0,99.5822,99.6837,99.5822,99.656,47287.0
2019-07-30 14:35:00,107.98,108.25,107.98,108.23,19302.0,99.6652,99.9145,99.6652,99.896,19302.0
2019-07-30 14:40:00,108.23,108.31,108.16,108.18,28712.0,99.896,99.9698,99.8314,99.8498,28712.0
2019-07-30 14:45:00,108.17,108.17,108.05,108.14,25676.0,99.8406,99.8406,99.7299,99.8129,25676.0
2019-07-30 14:50:00,108.12,108.19,108.1,108.19,21007.0,99.7945,99.8591,99.776,99.8591,21007.0
2019-07-30 14:55:00,108.17,108.22,108.1,108.2,20864.0,99.8406,99.8868,99.776,99.8683,20864.0
2019-07-30 15:00:00,108.2,108.27,107.97,107.99,114406.0,99.8683,99.9329,99.656,99.6745,114406.0
2019-07-30 15:05:00,107.99,108.03,107.88,107.98,33232.0,99.6745,99.7114,99.5729,99.6652,33232.0
2019-07-30 15:10:00,107.98,107.99,107.84,107.95,52786.0,99.6652,99.6745,99.536,99.6376,52786.0
2019-07-30 15:15:00,107.95,108.05,107.9,107.95,33873.0,99.6376,99.7299,99.5914,99.6376,33873.0
2019-07-30 15:20:00,107.95,107.97,107.84,107.87,31381.0,99.6376,99.656,99.536,99.5637,31381.0
2019-07-30 15:25:00,107.87,107.98,107.84,107.88,41009.0,99.5637,99.6652,99.536,99.5729,41009.0
2019-07-30 15:30:00,107.89,108.35,107.87,108.3,74736.0,99.5822,100.0068,99.5637,99.9606,74736.0
2019-07-30 15:35:00,108.29,108.54,108.28,108.52,33440.0,99.9514,100.1821,99.9421,100.1637,33440.0
2019-07-30 15:40:00,108.52,108.56,108.41,108.55,48024.0,100.1637,100.2006,100.0621,100.1914,48024.0
2019-07-30 15:45:00,108.54,108.71,108.46,108.68,60100.0,100.1821,100.339,100.1083,100.3113,60100.0
2019-07-30 15:50:00,108.67,108.67,108.46,108.51,71464.0,100.3021,100.3021,100.1083,100.1544,71464.0
2019-07-30 15:55:00,108.5,108.71,108.45,108.71,165115.0,100.1452,100.339,100.0991,100.339,165115.0
2019-07-31 09:30:00,108.06,108.4,107.61,107.7,94613.0,99.7391,100.0529,99.3237,99.4068,94613.0
2019-07-31 09:35:00,107.78,108.2,107.77,108.18,80293.0,99.4806,99.8683,99.4714,99.8498,80293.0
2019-07-31 09:40:00,108.16,108.48,108.05,108.33,41967.0,99.8314,100.1267,99.7299,99.9883,41967.0
2019-07-31 09:45:00,108.33,108.33,108.08,108.23,27323.0,99.9883,99.9883,99.7575,99.896,27323.0
2019-07-31 09:50:00,108.24,108.33,108.19,108.31,44606.0,99.9052,99.9883,99.8591,99.9698,44606.0
2019-07-31 09:55:00,108.34,108.62,108.25,108.6,106459.0,99.9975,100.256,99.9145,100.2375,106459.0
2019-07-31 10:00:00,108.59,109.01,108.55,108.92,115679.0,100.2283,100.6159,100.1914,100.5329,115679.0
2019-07-31 10:05:00,108.92,109.28,108.92,109.14,177301.0,100.5329,100.8651,100.5329,100.7359,177301.0
2019-07-31 10:10:00,109.15,109.15,108.95,109.04,32435.0,100.7452,100.7452,100.5606,100.6436,32435.0
2019-07-31 10:15:00,109.04,109.33,109.01,109.33,28935.0,100.6436,100.9113,100.6159,100.9113,28935.0
2019-07-31 10:20:00,109.33,109.88,109.25,109.85,179186.0,100.9113,101.4189,100.8375,101.3912,179186.0
2019-07-31 10:25:00,109.84,109.94,109.56,109.73,203854.0,101.382,101.4743,101.1236,101.2805,203854.0
2019-07-31 10:30:00,109.77,109.77,109.4,109.51,39829.0,101.3174,101.3174,100.9759,101.0774,39829.0
2019-07-31 10:35:00,109.5,109.54,109.35,109.48,18887.0,101.0682,101.1051,100.9297,101.0497,18887.0
2019-07-31 10:40:00,109.46,109.88,109.44,109.88,84432.0,101.0313,101.4189,101.0128,101.4189,84432.0
2019-07-31 10:45:00,109.88,110.24,109.86,110.24,119391.0,101.4189,101.7512,101.4005,101.7512,119391.0
2019-07-31 10:50:00,110.24,110.55,110.12,110.36,143870.0,101.7512,102.0373,101.6405,101.862,143870.0
2019-07-31 10:55:00,110.34,110.59,110.23,110.54,36329.0,101.8435,102.0743,101.742,102.0281,36329.0
2019-07-31 11:00:00,110.55,110.71,110.37,110.69,42256.0,102.0373,102.185,101.8712,102.1666,42256.0
2019-07-31 11:05:00,110.67,110.7,110.41,110.45,40033.0,102.1481,102.1758,101.9081,101.945,40033.0
2019-07-31 11:10:00,110.46,110.51,109.97,110.02,71387.0,101.9543,102.0004,101.502,101.5482,71387.0
2019-07-31 11:15:00,109.99,110.02,109.88,109.96,50553.0,101.5205,101.5482,101.4189,101.4928,50553.0
2019-07-31 11:20:00,109.94,110.13,109.85,110.03,48218.0,101.4743,101.6497,101.3912,101.5574,48218.0
2019-07-31 11:25:00,110.02,110.3,109.93,110.2,34616.0,101.5482,101.8066,101.4651,101.7143,34616.0
2019-07-31 11:30:00,110.21,110.23,109.99,110.05,36496.0,101.7235,101.742,101.5205,101.5758,36496.0
2019-07-31 11:35:00,110.04,110.06,109.9,109.99,30632.0,101.5666,101.5851,101.4374,101.5205,30632.0
2019-07-31 11:40:00,110.0,110.08,109.97,110.02,22895.0,101.5297,101.6035,101.502,101.5482,22895.0
2019-07-31 11:45:00,110.04,110.17,110.0,110.12,19585.0,101.5666,101.6866,101.5297,101.6405,19585.0
2019-07-31 11:50:00,110.11,110.28,110.07,110.17,26229.0,101.6312,101.7881,101.5943,101.6866,26229.0
2019-07-31 11:55:00,110.16,110.24,110.13,110.21,18237.0,101.6774,101.7512,101.6497,101.7235,18237.0
2019-07-31 12:00:00,110.2,110.29,110.15,110.16,21924.0,101.7143,101.7974,101.6681,101.6774,21924.0
2019-07-31 12:05:00,110.15,110.22,110.14,110.18,18335.0,101.6681,101.7328,101.6589,101.6958,18335.0
2019-07-31 12:10:00,110.21,110.21,110.12,110.14,16934.0,101.7235,101.7235,101.6405,101.6589,16934.0
2019-07-31 12:15:00,110.13,110.21,110.12,110.19,15053.0,101.6497,101.7235,101.6405,101.7051,15053.0
2019-07-31 12:20:00,110.19,110.27,110.14,110.22,22009.0,101.7051,101.7789,101.6589,101.7328,22009.0
2019-07-31 12:25:00,110.21,110.21,110.08,110.09,13879.0,101.7235,101.7235,101.6035,101.6128,13879.0
2019-07-31 12:30:00,110.07,110.09,110.02,110.07,13224.0,101.5943,101.6128,101.5482,101.5943,13224.0
2019-07-31 12:35:00,110.07,110.12,110.0,110.12,36479.0,101.5943,101.6405,101.5297,101.6405,36479.0
2019-07-31 12:40:00,110.12,110.21,110.08,110.18,18227.0,101.6405,101.7235,101.6035,101.6958,18227.0
2019-07-31 12:45:00,110.18,110.35,110.18,110.29,21835.0,101.6958,101.8527,101.6958,101.7974,21835.0
2019-07-31 12:50:00,110.29,110.4,110.21,110.38,21623.0,101.7974,101.8989,101.7235,101.8804,21623.0
2019-07-31 12:55:00,110.38,110.39,110.24,110.25,11236.0,101.8804,101.8897,101.7512,101.7604,11236.0
2019-07-31 13:00:00,110.26,110.3,110.15,110.15,13576.0,101.7697,101.8066,101.6681,101.6681,13576.0
2019-07-31 13:05:00,110.13,110.14,110.0,110.01,11186.0,101.6497,101.6589,101.5297,101.5389,11186.0
2019-07-31 13:10:00,110.02,110.04,109.99,110.02,13044.0,101.5482,101.5666,101.5205,101.5482,13044.0
2019-07-31 13:15:00,110.02,110.03,109.88,109.95,19679.0,101.5482,101.5574,101.4189,101.4835,19679.0
2019-07-31 13:20:00,109.96,110.03,109.95,110.01,9398.0,101.4928,101.5574,101.4835,101.5389,9398.0
2019-07-31 13:25:00,110.01,110.04,109.9,109.9,21535.0,101.5389,101.5666,101.4374,101.4374,21535.0
2019-07-31 13:30:00,109.89,110.03,109.87,110.02,34544.0,101.4282,101.5574,101.4097,101.5482,34544.0
2019-07-31 13:35:00,110.0,110.01,109.91,110.01,22242.0,101.5297,101.5389,101.4466,101.5389,22242.0
2019-07-31 13:40:00,110.0,110.14,109.82,110.12,67546.0,101.5297,101.6589,101.3636,101.6405,67546.0
2019-07-31 13:45:00,110.13,110.13,109.99,110.08,42907.0,101.6497,101.6497,101.5205,101.6035,42907.0
2019-07-31 13:50:00,110.07,110.08,109.97,110.02,36269.0,101.5943,101.6035,101.502,101.5482,36269.0
2019-07-31 13:55:00,110.03,110.21,110.02,110.07,29197.0,101.5574,101.7235,101.5482,101.5943,29197.0
2019-07-31 14:00:00,110.07,110.15,109.63,109.84,54241.0,101.5943,101.6681,101.1882,101.382,54241.0
2019-07-31 14:05:00,109.84,109.96,109.7,109.79,29439.0,101.382,101.4928,101.2528,101.3359,29439.0
2019-07-31 14:10:00,109.8,109.93,109.63,109.65,146424.0,101.3451,101.4651,101.1882,101.2066,146424.0
2019-07-31 14:15:00,109.64,109.71,109.6,109.6,45872.0,101.1974,101.262,101.1605,101.1605,45872.0
2019-07-31 14:20:00,109.59,109.86,109.57,109.83,81103.0,101.1513,101.4005,101.1328,101.3728,81103.0
2019-07-31 14:25:00,109.85,110.07,109.84,110.0,46033.0,101.3912,101.5943,101.382,101.5297,46033.0
2019-07-31 14:30:00,110.0,110.05,109.96,109.99,27589.0,101.5297,101.5758,101.4928,101.5205,27589.0
2019-07-31 14:35:00,110.0,110.03,109.63,109.7,69153.0,101.5297,101.5574,101.1882,101.2528,69153.0
2019-07-31 14:40:00,109.71,109.76,109.48,109.59,45445.0,101.262,101.3082,101.0497,101.1513,45445.0
2019-07-31 14:45:00,109.57,109.64,109.19,109.2,48983.0,101.1328,101.1974,100.7821,100.7913,48983.0
2019-07-31 14:50:00,109.18,109.31,108.75,109.31,79808.0,100.7728,100.8928,100.376,100.8928,79808.0
2019-07-31 14:55:00,109.25,109.45,109.16,109.44,33430.0,100.8375,101.022,100.7544,101.0128,33430.0
2019-07-31 15:00:00,109.41,110.06,109.35,109.94,78405.0,100.9851,101.5851,100.9297,101.4743,78405.0
2019-07-31 15:05:00,109.93,109.98,109.76,109.77,45639.0,101.4651,101.5112,101.3082,101.3174,45639.0
2019-07-31 15:10:00,109.76,109.9,109.62,109.62,48479.0,101.3082,101.4374,101.179,101.179,48479.0
2019-07-31 15:15:00,109.61,109.73,109.45,109.73,34772.0,101.1697,101.2805,101.022,101.2805,34772.0
2019-07-31 15:20:00,109.75,109.88,109.69,109.73,32970.0,101.2989,101.4189,101.2436,101.2805,32970.0
2019-07-31 15:25:00,109.74,109.84,109.7,109.72,27904.0,101.2897,101.382,101.2528,101.2713,27904.0
2019-07-31 15:30:00,109.71,109.71,109.52,109.62,32400.0,101.262,101.262,101.0867,101.179,32400.0
2019-07-31 15:35:00,109.59,109.73,109.51,109.67,54334.0,101.1513,101.2805,101.0774,101.2251,54334.0
2019-07-31 15:40:00,109.68,109.83,109.63,109.76,58598.0,101.2343,101.3728,101.1882,101.3082,58598.0
2019-07-31 15:45:00,109.75,109.86,109.59,109.61,80585.0,101.2989,101.4005,101.1513,101.1697,80585.0
2019-07-31 15:50:00,109.6,109.6,109.31,109.35,81761.0,101.1605,101.1605,100.8928,100.9297,81761.0
2019-07-31 15:55:00,109.34,109.43,108.95,108.95,219068.0,100.9205,101.0036,100.5606,100.5606,219068.0
2019-08-01 09:30:00,109.02,109.5,108.96,109.05,76322.0,100.6252,101.0682,100.5698,100.6529,76322.0
2019-08-01 09:35:00,109.09,109.15,108.31,108.63,80895.0,100.6898,100.7452,99.9698,100.2652,80895.0
2019-08-01 09:40:00,108.7,108.79,108.44,108.68,54703.0,100.3298,100.4129,100.0898,100.3113,54703.0
2019-08-01 09:45:00,108.69,108.82,108.52,108.82,44901.0,100.3206,100.4406,100.1637,100.4406,44901.0
2019-08-01 09:50:00,108.88,109.06,108.82,108.88,40812.0,100.4959,100.6621,100.4406,100.4959,40812.0
2019-08-01 09:55:00,108.82,109.11,108.71,109.11,23661.0,100.4406,100.7082,100.339,100.7082,23661.0
2019-08-01 10:00:00,109.04,109.04,108.8,108.88,12211.0,100.6436,100.6436,100.4221,100.4959,12211.0
2019-08-01 10:05:00,108.86,108.92,108.81,108.91,16856.0,100.4775,100.5329,100.4313,100.5236,16856.0
2019-08-01 10:10:00,108.89,108.96,108.77,108.96,26664.0,100.5052,100.5698,100.3944,100.5698,26664.0
2019-08-01 10:15:00,108.95,109.17,108.86,109.16,17648.0,100.5606,100.7636,100.4775,100.7544,17648.0
2019-08-01 10:20:00,109.14,109.34,109.1,109.3,15886.0,100.7359,100.9205,100.699,100.8836,15886.0
2019-08-01 10:25:00,109.31,109.83,109.3,109.82,39773.0,100.8928,101.3728,100.8836,101.3636,39773.0
2019-08-01 10:30:00,109.83,109.91,109.65,109.65,29546.0,101.3728,101.4466,101.2066,101.2066,29546.0
2019-08-01 10:35:00,109.68,109.73,109.54,109.54,9483.0,101.2343,101.2805,101.1051,101.1051,9483.0
2019-08-01 10:40:00,109.57,109.61,109.45,109.52,15942.0,101.1328,101.1697,101.022,101.0867,15942.0
2019-08-01 10:45:00,109.53,109.58,109.39,109.46,12947.0,101.0959,101.142,100.9667,101.0313,12947.0
2019-08-01 10:50:00,109.46,109.62,109.41,109.62,13646.0,101.0313,101.179,100.9851,101.179,13646.0
2019-08-01 10:55:00,109.61,109.72,109.59,109.72,16950.0,101.1697,101.2713,101.1513,101.2713,16950.0
2019-08-01 11:00:00,109.74,110.03,109.72,109.77,72432.0,101.2897,101.5574,101.2713,101.3174,72432.0
2019-08-01 11:05:00,109.8,109.81,109.5,109.53,19585.0,101.3451,101.3543,101.0682,101.0959,19585.0
2019-08-01 11:10:00,109.54,109.74,109.5,109.67,14134.0,101.1051,101.2897,101.0682,101.2251,14134.0
2019-08-01 11:15:00,109.69,109.78,109.62,109.78,11928.0,101.2436,101.3266,101.179,101.3266,11928.0
2019-08-01 11:20:00,109.78,109.86,109.78,109.81,10119.0,101.3266,101.4005,101.3266,101.3543,10119.0
2019-08-01 11:25:00,109.83,110.03,109.82,110.03,15088.0,101.3728,101.5574,101.3636,101.5574,15088.0
2019-08-01 11:30:00,110.04,110.19,109.98,110.17,134090.0,101.5666,101.7051,101.5112,101.6866,134090.0
2019-08-01 11:35:00,110.19,110.19,110.06,110.11,21503.0,101.7051,101.7051,101.5851,101.6312,21503.0
2019-08-01 11:40:00,110.12,110.16,110.04,110.15,15046.0,101.6405,101.6774,101.5666,101.6681,15046.0
2019-08-01 11:45:00,110.13,110.26,110.08,110.26,13363.0,101.6497,101.7697,101.6035,101.7697,13363.0
2019-08-01 11:50:00,110.3,110.55,110.29,110.44,100246.0,101.8066,102.0373,101.7974,101.9358,100246.0
2019-08-01 11:55:00,110.46,110.74,110.46,110.53,92706.0,101.9543,102.2127,101.9543,102.0189,92706.0
2019-08-01 12:00:00,110.54,110.6,110.39,110.48,23831.0,102.0281,102.0835,101.8897,101.9727,23831.0
2019-08-01 12:05:00,110.47,110.49,110.28,110.45,27977.0,101.9635,101.982,101.7881,101.945,27977.0
2019-08-01 12:10:00,110.45,110.58,110.44,110.58,16293.0,101.945,102.065,101.9358,102.065,16293.0
2019-08-01 12:15:00,110.57,110.7,110.52,110.7,76485.0,102.0558,102.1758,102.0097,102.1758,76485.0
2019-08-01 12:20:00,110.7,110.73,110.49,110.52,19038.0,102.1758,102.2035,101.982,102.0097,19038.0
2019-08-01 12:25:00,110.51,110.57,110.47,110.5,18032.0,102.0004,102.0558,101.9635,101.9912,18032.0
2019-08-01 12:30:00,110.49,110.58,110.45,110.58,14689.0,101.982,102.065,101.945,102.065,14689.0
2019-08-01 12:35:00,110.58,110.61,110.52,110.57,15038.0,102.065,102.0927,102.0097,102.0558,15038.0
2019-08-01 12:40:00,110.58,110.65,110.53,110.54,16391.0,102.065,102.1296,102.0189,102.0281,16391.0
2019-08-01 12:45:00,110.54,110.57,110.49,110.5,11820.0,102.0281,102.0558,101.982,101.9912,11820.0
2019-08-01 12:50:00,110.52,110.57,110.49,110.57,9209.0,102.0097,102.0558,101.982,102.0558,9209.0
2019-08-01 12:55:00,110.56,110.56,110.48,110.52,10386.0,102.0466,102.0466,101.9727,102.0097,10386.0
2019-08-01 13:00:00,110.49,110.49,110.34,110.4,7117.0,101.982,101.982,101.8435,101.8989,7117.0
2019-08-01 13:05:00,110.41,110.41,110.35,110.38,12929.0,101.9081,101.9081,101.8527,101.8804,12929.0
2019-08-01 13:10:00,110.39,110.44,110.37,110.42,11760.0,101.8897,101.9358,101.8712,101.9174,11760.0
2019-08-01 13:15:00,110.42,110.56,110.42,110.53,7358.0,101.9174,102.0466,101.9174,102.0189,7358.0
2019-08-01 13:20:00,110.54,110.61,110.48,110.61,10258.0,102.0281,102.0927,101.9727,102.0927,10258.0
2019-08-01 13:25:00,110.6,110.62,109.88,110.0,67510.0,102.0835,102.102,101.4189,101.5297,67510.0
2019-08-01 13:30:00,110.03,110.45,109.9,110.14,38128.0,101.5574,101.945,101.4374,101.6589,38128.0
2019-08-01 13:35:00,110.11,110.3,110.03,110.13,51862.0,101.6312,101.8066,101.5574,101.6497,51862.0
2019-08-01 13:40:00,110.1,110.46,109.97,110.11,40129.0,101.622,101.9543,101.502,101.6312,40129.0
2019-08-01 13:45:00,110.06,110.38,109.99,110.34,39590.0,101.5851,101.8804,101.5205,101.8435,39590.0
2019-08-01 13:50:00,110.27,110.41,109.9,109.9,19409.0,101.7789,101.9081,101.4374,101.4374,19409.0
2019-08-01 13:55:00,109.87,110.11,109.84,110.07,18807.0,101.4097,101.6312,101.382,101.5943,18807.0
2019-08-01 14:00:00,110.06,110.14,109.79,109.81,30717.0,101.5851,101.6589,101.3359,101.3543,30717.0
2019-08-01 14:05:00,109.82,109.94,109.73,109.77,17455.0,101.3636,101.4743,101.2805,101.3174,17455.0
2019-08-01 14:10:00,109.75,110.01,109.56,110.01,18745.0,101.2989,101.5389,101.1236,101.5389,18745.0
2019-08-01 14:15:00,110.02,110.03,109.75,109.92,14707.0,101.5482,101.5574,101.2989,101.4559,14707.0
2019-08-01 14:20:00,109.89,109.95,109.68,109.86,22490.0,101.4282,101.4835,101.2343,101.4005,22490.0
2019-08-01 14:25:00,109.88,110.04,109.78,110.04,18729.0,101.4189,101.5666,101.3266,101.5666,18729.0
2019-08-01 14:30:00,110.05,110.14,109.83,109.98,21157.0,101.5758,101.6589,101.3728,101.5112,21157.0
2019-08-01 14:35:00,109.97,109.99,109.72,109.74,13917.0,101.502,101.5205,101.2713,101.2897,13917.0
2019-08-01 14:40:00,109.8,109.86,109.45,109.53,21337.0,101.3451,101.4005,101.022,101.0959,21337.0
2019-08-01 14:45:00,109.53,109.9,109.53,109.9,15666.0,101.0959,101.4374,101.0959,101.4374,15666.0
2019-08-01 14:50:00,109.9,110.01,109.83,109.89,27876.0,101.4374,101.5389,101.3728,101.4282,27876.0
2019-08-01 14:55:00,109.87,109.91,109.78,109.91,17264.0,101.4097,101.4466,101.3266,101.4466,17264.0
2019-08-01 15:00:00,109.95,110.01,109.84,109.98,22445.0,101.4835,101.5389,101.382,101.5112,22445.0
2019-08-01 15:05:00,109.98,110.06,109.91,109.93,18992.0,101.5112,101.5851,101.4466,101.4651,18992.0
2019-08-01 15:10:00,109.92,110.13,109.88,110.13,29081.0,101.4559,101.6497,101.4189,101.6497,29081.0
2019-08-01 15:15:00,110.08,110.35,110.08,110.24,49251.0,101.6035,101.8527,101.6035,101.7512,49251.0
2019-08-01 15:20:00,110.25,110.35,110.25,110.31,36500.0,101.7604,101.8527,101.7604,101.8158,36500.0
2019-08-01 15:25:00,110.31,110.32,110.15,110.18,29238.0,101.8158,101.8251,101.6681,101.6958,29238.0
2019-08-01 15:30:00,110.17,110.24,110.03,110.1,30456.0,101.6866,101.7512,101.5574,101.622,30456.0
2019-08-01 15:35:00,110.1,110.3,110.03,110.22,29870.0,101.622,101.8066,101.5574,101.7328,29870.0
2019-08-01 15:40:00,110.23,110.26,110.04,110.13,30080.0,101.742,101.7697,101.5666,101.6497,30080.0
2019-08-01 15:45:00,110.14,110.33,110.07,110.07,50923.0,101.6589,101.8343,101.5943,101.5943,50923.0
2019-08-01 15:50:00,110.07,110.16,110.02,110.04,94435.0,101.5943,101.6774,101.5482,101.5666,94435.0
2019-08-01 15:55:00,110.07,110.53,110.05,110.52,214265.0,101.5943,102.0189,101.5758,102.0097,214265.0
2019-08-02 09:30:00,110.96,111.28,110.57,111.2,81532.0,102.4158,102.7111,102.0558,102.6373,81532.0
2019-08-02 09:35:00,111.2,111.38,111.0,111.26,40032.0,102.6373,102.8034,102.4527,102.6927,40032.0
2019-08-02 09:40:00,111.26,111.4,110.91,111.0,23292.0,102.6927,102.8219,102.3696,102.4527,23292.0
2019-08-02 09:45:00,111.08,111.11,110.74,110.85,26972.0,102.5265,102.5542,102.2127,102.3142,26972.0
2019-08-02 09:50:00,110.86,111.03,110.76,110.89,43936.0,102.3235,102.4804,102.2312,102.3512,43936.0
2019-08-02 09:55:00,110.91,111.01,110.76,110.84,31933.0,102.3696,102.4619,102.2312,102.305,31933.0
2019-08-02 10:00:00,110.89,111.1,110.88,110.99,24219.0,102.3512,102.545,102.3419,102.4435,24219.0
2019-08-02 10:05:00,110.99,111.08,110.98,111.03,26177.0,102.4435,102.5265,102.4342,102.4804,26177.0
2019-08-02 10:10:00,111.02,111.07,110.82,110.99,112549.0,102.4712,102.5173,102.2866,102.4435,112549.0
2019-08-02 10:15:00,110.98,111.4,110.92,111.39,64326.0,102.4342,102.8219,102.3789,102.8127,64326.0
2019-08-02 10:20:00,111.4,111.73,111.4,111.59,108503.0,102.8219,103.1265,102.8219,102.9973,108503.0
2019-08-02 10:25:00,111.58,111.62,111.24,111.26,28175.0,102.988,103.025,102.6742,102.6927,28175.0
2019-08-02 10:30:00,111.25,111.28,111.0,111.05,26526.0,102.6834,102.7111,102.4527,102.4988,26526.0
2019-08-02 10:35:00,111.05,111.07,110.91,110.94,31764.0,102.4988,102.5173,102.3696,102.3973,31764.0
2019-08-02 10:40:00,110.91,111.08,110.89,110.97,20969.0,102.3696,102.5265,102.3512,102.425,20969.0
2019-08-02 10:45:00,110.95,111.27,110.94,111.25,30236.0,102.4065,102.7019,102.3973,102.6834,30236.0
2019-08-02 10:50:00,111.21,111.32,111.09,111.24,33433.0,102.6465,102.7481,102.5358,102.6742,33433.0
2019-08-02 10:55:00,111.27,111.6,111.23,111.54,96087.0,102.7019,103.0065,102.665,102.9511,96087.0
2019-08-02 11:00:00,111.53,111.57,111.28,111.28,39180.0,102.9419,102.9788,102.7111,102.7111,39180.0
2019-08-02 11:05:00,111.25,111.37,111.15,111.19,26776.0,102.6834,102.7942,102.5911,102.6281,26776.0
2019-08-02 11:10:00,111.2,111.31,111.04,111.11,12724.0,102.6373,102.7388,102.4896,102.5542,12724.0
2019-08-02 11:15:00,111.1,111.33,111.1,111.27,13518.0,102.545,102.7573,102.545,102.7019,13518.0
2019-08-02 11:20:00,111.26,111.26,111.09,111.13,13444.0,102.6927,102.6927,102.5358,102.5727,13444.0
2019-08-02 11:25:00,111.11,111.14,111.02,111.14,16047.0,102.5542,102.5819,102.4712,102.5819,16047.0
2019-08-02 11:30:00,111.13,111.28,111.12,111.19,21691.0,102.5727,102.7111,102.5635,102.6281,21691.0
2019-08-02 11:35:00,111.18,111.28,111.16,111.17,25567.0,102.6188,102.7111,102.6004,102.6096,25567.0
2019-08-02 11:40:00,111.18,111.29,111.17,111.21,23328.0,102.6188,102.7204,102.6096,102.6465,23328.0
2019-08-02 11:45:00,111.22,111.29,111.2,111.27,21426.0,102.6558,102.7204,102.6373,102.7019,21426.0
2019-08-02 11:50:00,111.27,111.41,111.21,111.38,14482.0,102.7019,102.8311,102.6465,102.8034,14482.0
2019-08-02 11:55:00,111.38,111.44,111.35,111.4,20751.0,102.8034,102.8588,102.7757,102.8219,20751.0
2019-08-02 12:00:00,111.42,111.54,111.4,111.53,23249.0,102.8404,102.9511,102.8219,102.9419,23249.0
2019-08-02 12:05:00,111.53,111.67,111.5,111.64,14387.0,102.9419,103.0711,102.9142,103.0434,14387.0
2019-08-02 12:10:00,111.65,111.78,111.63,111.78,25224.0,103.0526,103.1726,103.0342,103.1726,25224.0
2019-08-02 12:15:00,111.78,111.86,111.76,111.84,33732.0,103.1726,103.2465,103.1542,103.228,33732.0
2019-08-02 12:20:00,111.84,111.94,111.83,111.92,37498.0,103.228,103.3203,103.2188,103.3019,37498.0
2019-08-02 12:25:00,111.92,112.01,111.79,111.86,45203.0,103.3019,103.3849,103.1819,103.2465,45203.0
2019-08-02 12:30:00,111.82,111.85,111.72,111.76,16624.0,103.2096,103.2372,103.1173,103.1542,16624.0
2019-08-02 12:35:00,111.75,111.76,111.62,111.64,15692.0,103.1449,103.1542,103.025,103.0434,15692.0
2019-08-02 12:40:00,111.64,111.71,111.57,111.66,10358.0,103.0434,103.108,102.9788,103.0619,10358.0
2019-08-02 12:45:00,111.67,111.67,111.52,111.56,15416.0,103.0711,103.0711,102.9327,102.9696,15416.0
2019-08-02 12:50:00,111.56,111.66,111.55,111.58,10892.0,102.9696,103.0619,102.9603,102.988,10892.0
2019-08-02 12:55:00,111.59,111.59,111.49,111.52,10041.0,102.9973,102.9973,102.905,102.9327,10041.0
2019-08-02 13:00:00,111.5,111.52,111.19,111.39,45091.0,102.9142,102.9327,102.6281,102.8127,45091.0
2019-08-02 13:05:00,111.36,111.48,111.33,111.47,18186.0,102.785,102.8957,102.7573,102.8865,18186.0
2019-08-02 13:10:00,111.48,111.5,111.39,111.44,24168.0,102.8957,102.9142,102.8127,102.8588,24168.0
2019-08-02 13:15:00,111.43,111.54,111.43,111.51,16802.0,102.8496,102.9511,102.8496,102.9234,16802.0
2019-08-02 13:20:00,111.52,111.61,111.5,111.54,25957.0,102.9327,103.0157,102.9142,102.9511,25957.0
2019-08-02 13:25:00,111.54,111.66,111.54,111.61,23268.0,102.9511,103.0619,102.9511,103.0157,23268.0
2019-08-02 13:30:00,111.61,111.63,111.53,111.57,24422.0,103.0157,103.0342,102.9419,102.9788,24422.0
2019-08-02 13:35:00,111.58,111.59,111.45,111.49,25009.0,102.988,102.9973,102.868,102.905,25009.0
2019-08-02 13:40:00,111.5,111.68,111.49,111.59,18544.0,102.9142,103.0803,102.905,102.9973,18544.0
2019-08-02 13:45:00,111.57,111.75,111.56,111.65,29224.0,102.9788,103.1449,102.9696,103.0526,29224.0
2019-08-02 13:50:00,111.67,111.76,111.65,111.74,23407.0,103.0711,103.1542,103.0526,103.1357,23407.0
2019-08-02 13:55:00,111.74,111.97,111.73,111.97,30618.0,103.1357,103.348,103.1265,103.348,30618.0
2019-08-02 14:00:00,111.95,112.0,111.86,112.0,28446.0,103.3295,103.3757,103.2465,103.3757,28446.0
2019-08-02 14:05:00,112.0,112.05,111.94,111.95,27393.0,103.3757,103.4218,103.3203,103.3295,27393.0
2019-08-02 14:10:00,111.96,112.05,111.95,112.05,22296.0,103.3388,103.4218,103.3295,103.4218,22296.0
2019-08-02 14:15:00,112.06,112.1,111.97,112.04,30811.0,103.4311,103.468,103.348,103.4126,30811.0
2019-08-02 14:20:00,112.06,112.27,112.02,112.24,36056.0,103.4311,103.6249,103.3942,103.5972,36056.0
2019-08-02 14:25:00,112.26,112.32,112.21,112.31,51857.0,103.6157,103.6711,103.5695,103.6618,51857.0
2019-08-02 14:30:00,112.32,112.39,112.17,112.24,146276.0,103.6711,103.7357,103.5326,103.5972,146276.0
2019-08-02 14:35:00,112.23,112.43,112.21,112.42,38683.0,103.588,103.7726,103.5695,103.7634,38683.0
2019-08-02 14:40:00,112.42,112.42,112.29,112.32,25280.0,103.7634,103.7634,103.6434,103.6711,25280.0
2019-08-02 14:45:00,112.32,112.52,112.3,112.51,48990.0,103.6711,103.8557,103.6526,103.8464,48990.0
2019-08-02 14:50:00,112.5,112.53,112.38,112.45,41355.0,103.8372,103.8649,103.7264,103.791,41355.0
2019-08-02 14:55:00,112.46,112.6,112.44,112.58,34875.0,103.8003,103.9295,103.7818,103.911,34875.0
2019-08-02 15:00:00,112.6,112.65,112.51,112.63,82893.0,103.9295,103.9756,103.8464,103.9572,82893.0
2019-08-02 15:05:00,112.62,112.7,112.56,112.63,39109.0,103.948,104.0218,103.8926,103.9572,39109.0
2019-08-02 15:10:00,112.62,112.63,112.28,112.35,66403.0,103.948,103.9572,103.6341,103.6987,66403.0
2019-08-02 15:15:00,112.36,112.53,112.35,112.42,44201.0,103.708,103.8649,103.6987,103.7634,44201.0
2019-08-02 15:20:00,112.41,112.61,112.37,112.54,49368.0,103.7541,103.9387,103.7172,103.8741,49368.0
2019-08-02 15:25:00,112.55,112.74,112.54,112.61,59754.0,103.8833,104.0587,103.8741,103.9387,59754.0
2019-08-02 15:30:00,112.64,112.79,112.6,112.75,54528.0,103.9664,104.1049,103.9295,104.0679,54528.0
2019-08-02 15:35:00,112.76,113.27,112.76,112.94,86237.0,104.0772,104.5479,104.0772,104.2433,86237.0
2019-08-02 15:40:00,112.95,112.97,112.76,112.78,69140.0,104.2525,104.271,104.0772,104.0956,69140.0
2019-08-02 15:45:00,112.76,112.81,112.41,112.42,55950.0,104.0772,104.1233,103.7541,103.7634,55950.0
2019-08-02 15:50:00,112.43,112.5,112.25,112.28,74934.0,103.7726,103.8372,103.6064,103.6341,74934.0
2019-08-02 15:55:00,112.3,112.55,112.3,112.47,172774.0,103.6526,103.8833,103.6526,103.8095,172774.0
2019-08-05 09:30:00,111.38,111.98,111.38,111.78,61368.0,102.8034,103.3572,102.8034,103.1726,61368.0
2019-08-05 09:35:00,111.76,111.93,111.53,111.77,47956.0,103.1542,103.3111,102.9419,103.1634,47956.0
2019-08-05 09:40:00,111.77,112.18,111.59,112.1,66398.0,103.1634,103.5418,102.9973,103.468,66398.0
2019-08-05 09:45:00,112.02,112.24,111.94,112.2,46245.0,103.3942,103.5972,103.3203,103.5603,46245.0
2019-08-05 09:50:00,112.2,112.49,112.01,112.18,149137.0,103.5603,103.828,103.3849,103.5418,149137.0
2019-08-05 09:55:00,112.11,112.11,111.75,111.8,19766.0,103.4772,103.4772,103.1449,103.1911,19766.0
2019-08-05 10:00:00,111.72,111.79,110.87,110.88,27411.0,103.1173,103.1819,102.3327,102.3419,27411.0
2019-08-05 10:05:00,110.85,111.11,110.8,110.93,26305.0,102.3142,102.5542,102.2681,102.3881,26305.0
2019-08-05 10:10:00,110.9,111.31,110.89,111.24,43631.0,102.3604,102.7388,102.3512,102.6742,43631.0
2019-08-05 10:15:00,111.23,111.3,111.1,111.1,45182.0,102.665,102.7296,102.545,102.545,45182.0
2019-08-05 10:20:00,111.07,111.09,110.8,110.92,21785.0,102.5173,102.5358,102.2681,102.3789,21785.0
2019-08-05 10:25:00,110.92,111.08,110.84,111.08,21176.0,102.3789,102.5265,102.305,102.5265,21176.0
2019-08-05 10:30:00,111.02,111.14,110.92,111.08,38989.0,102.4712,102.5819,102.3789,102.5265,38989.0
2019-08-05 10:35:00,111.09,111.31,110.98,111.27,32646.0,102.5358,102.7388,102.4342,102.7019,32646.0
2019-08-05 10:40:00,111.26,111.27,110.99,111.0,53607.0,102.6927,102.7019,102.4435,102.4527,53607.0
2019-08-05 10:45:00,111.0,111.01,110.81,110.84,26600.0,102.4527,102.4619,102.2773,102.305,26600.0
2019-08-05 10:50:00,110.81,110.93,110.7,110.93,31849.0,102.2773,102.3881,102.1758,102.3881,31849.0
2019-08-05 10:55:00,110.97,111.01,110.81,111.01,31152.0,102.425,102.4619,102.2773,102.4619,31152.0
2019-08-05 11:00:00,111.0,111.17,110.89,111.14,39186.0,102.4527,102.6096,102.3512,102.5819,39186.0
2019-08-05 11:05:00,111.14,111.2,110.95,110.95,16569.0,102.5819,102.6373,102.4065,102.4065,16569.0
2019-08-05 11:10:00,110.94,110.96,110.84,110.84,24742.0,102.3973,102.4158,102.305,102.305,24742.0
2019-08-05 11:15:00,110.82,110.84,110.69,110.79,28401.0,102.2866,102.305,102.1666,102.2589,28401.0
2019-08-05 11:20:00,110.77,110.87,110.59,110.59,24197.0,102.2404,102.3327,102.0743,102.0743,24197.0
2019-08-05 11:25:00,110.61,110.66,110.38,110.39,22959.0,102.0927,102.1389,101.8804,101.8897,22959.0
2019-08-05 11:30:00,110.38,110.51,110.33,110.35,86401.0,101.8804,102.0004,101.8343,101.8527,86401.0
2019-08-05 11:35:00,110.35,110.35,110.0,110.04,34801.0,101.8527,101.8527,101.5297,101.5666,34801.0
2019-08-05 11:40:00,110.03,110.27,110.0,110.2,30167.0,101.5574,101.7789,101.5297,101.7143,30167.0
2019-08-05 11:45:00,110.21,110.39,110.21,110.32,22151.0,101.7235,101.8897,101.7235,101.8251,22151.0
2019-08-05 11:50:00,110.33,110.37,110.13,110.25,22377.0,101.8343,101.8712,101.6497,101.7604,22377.0
2019-08-05 11:55:00,110.24,110.28,110.01,110.02,60940.0,101.7512,101.7881,101.5389,101.5482,60940.0
2019-08-05 12:00:00,110.02,110.05,109.85,109.88,44688.0,101.5482,101.5758,101.3912,101.4189,44688.0
2019-08-05 12:05:00,109.91,109.97,109.75,109.8,19873.0,101.4466,101.502,101.2989,101.3451,19873.0
2019-08-05 12:10:00,109.77,109.82,109.66,109.75,20171.0,101.3174,101.3636,101.2159,101.2989,20171.0
2019-08-05 12:15:00,109.76,109.78,109.63,109.75,17993.0,101.3082,101.3266,101.1882,101.2989,17993.0
2019-08-05 12:20:00,109.73,109.89,109.72,109.86,18279.0,101.2805,101.4282,101.2713,101.4005,18279.0
2019-08-05 12:25:00,109.85,109.95,109.53,109.57,39987.0,101.3912,101.4835,101.0959,101.1328,39987.0
2019-08-05 12:30:00,109.55,109.65,109.52,109.54,23040.0,101.1143,101.2066,101.0867,101.1051,23040.0
2019-08-05 12:35:00,109.52,109.54,109.35,109.37,21380.0,101.0867,101.1051,100.9297,100.9482,21380.0
2019-08-05 12:40:00,109.35,109.35,109.11,109.15,35632.0,100.9297,100.9297,100.7082,100.7452,35632.0
2019-08-05 12:45:00,109.13,109.16,108.83,108.83,29507.0,100.7267,100.7544,100.4498,100.4498,29507.0
2019-08-05 12:50:00,108.85,109.1,108.83,108.92,33936.0,100.4683,100.699,100.4498,100.5329,33936.0
2019-08-05 12:55:00,108.88,108.97,108.64,108.96,48025.0,100.4959,100.579,100.2744,100.5698,48025.0
2019-08-05 13:00:00,108.94,109.02,108.85,108.99,14588.0,100.5513,100.6252,100.4683,100.5975,14588.0
2019-08-05 13:05:00,108.98,109.1,108.97,109.02,56109.0,100.5882,100.699,100.579,100.6252,56109.0
2019-08-05 13:10:00,109.03,109.23,109.02,109.08,54639.0,100.6344,100.819,100.6252,100.6805,54639.0
2019-08-05 13:15:00,109.1,109.37,109.1,109.37,53144.0,100.699,100.9482,100.699,100.9482,53144.0
2019-08-05 13:20:00,109.38,109.54,109.3,109.46,24856.0,100.9574,101.1051,100.8836,101.0313,24856.0
2019-08-05 13:25:00,109.47,109.55,109.36,109.42,21564.0,101.0405,101.1143,100.939,100.9944,21564.0
2019-08-05 13:30:00,109.41,109.58,109.38,109.5,19207.0,100.9851,101.142,100.9574,101.0682,19207.0
2019-08-05 13:35:00,109.53,109.68,109.48,109.68,40280.0,101.0959,101.2343,101.0497,101.2343,40280.0
2019-08-05 13:40:00,109.65,109.65,109.18,109.26,32202.0,101.2066,101.2066,100.7728,100.8467,32202.0
2019-08-05 13:45:00,109.25,109.28,109.14,109.2,18716.0,100.8375,100.8651,100.7359,100.7913,18716.0
2019-08-05 13:50:00,109.26,109.26,109.07,109.12,17179.0,100.8467,100.8467,100.6713,100.7175,17179.0
2019-08-05 13:55:00,109.08,109.21,109.07,109.16,25130.0,100.6805,100.8005,100.6713,100.7544,25130.0
2019-08-05 14:00:00,109.14,109.14,108.94,109.05,17584.0,100.7359,100.7359,100.5513,100.6529,17584.0
2019-08-05 14:05:00,109.08,109.15,109.0,109.02,20690.0,100.6805,100.7452,100.6067,100.6252,20690.0
2019-08-05 14:10:00,109.02,109.08,108.96,109.05,25121.0,100.6252,100.6805,100.5698,100.6529,25121.0
2019-08-05 14:15:00,109.05,109.1,108.98,109.07,12658.0,100.6529,100.699,100.5882,100.6713,12658.0
2019-08-05 14:20:00,109.04,109.04,108.73,108.78,20353.0,100.6436,100.6436,100.3575,100.4036,20353.0
2019-08-05 14:25:00,108.78,108.78,108.39,108.43,44572.0,100.4036,100.4036,100.0437,100.0806,44572.0
2019-08-05 14:30:00,108.44,108.47,108.23,108.37,42734.0,100.0898,100.1175,99.896,100.0252,42734.0
2019-08-05 14:35:00,108.34,108.54,108.31,108.33,35156.0,99.9975,100.1821,99.9698,99.9883,35156.0
2019-08-05 14:40:00,108.33,108.37,108.03,108.03,24687.0,99.9883,100.0252,99.7114,99.7114,24687.0
2019-08-05 14:45:00,108.05,108.29,108.02,108.13,17385.0,99.7299,99.9514,99.7022,99.8037,17385.0
2019-08-05 14:50:00,108.13,108.23,108.03,108.03,29817.0,99.8037,99.896,99.7114,99.7114,29817.0
2019-08-05 14:55:00,108.06,108.14,107.94,108.09,28597.0,99.7391,99.8129,99.6283,99.7668,28597.0
2019-08-05 15:00:00,108.11,108.23,107.57,107.6,33943.0,99.7852,99.896,99.2868,99.3145,33943.0
2019-08-05 15:05:00,107.61,107.65,107.44,107.56,34083.0,99.3237,99.3607,99.1668,99.2776,34083.0
2019-08-05 15:10:00,107.54,108.22,107.51,108.19,40998.0,99.2591,99.8868,99.2314,99.8591,40998.0
2019-08-05 15:15:00,108.17,108.43,108.11,108.38,80839.0,99.8406,100.0806,99.7852,100.0344,80839.0
2019-08-05 15:20:00,108.39,108.54,108.21,108.26,43987.0,100.0437,100.1821,99.8775,99.9237,43987.0
2019-08-05 15:25:00,108.28,108.56,108.27,108.44,55696.0,99.9421,100.2006,99.9329,100.0898,55696.0
2019-08-05 15:30:00,108.45,108.85,108.27,108.76,45223.0,100.0991,100.4683,99.9329,100.3852,45223.0
2019-08-05 15:35:00,108.75,108.99,108.68,108.92,57498.0,100.376,100.5975,100.3113,100.5329,57498.0
2019-08-05 15:40:00,108.93,109.02,108.79,108.97,52010.0,100.5421,100.6252,100.4129,100.579,52010.0
2019-08-05 15:45:00,108.96,109.0,108.62,108.74,72836.0,100.5698,100.6067,100.256,100.3667,72836.0
2019-08-05 15:50:00,108.73,108.87,108.51,108.83,130308.0,100.3575,100.4867,100.1544,100.4498,130308.0
2019-08-05 15:55:00,108.83,108.91,108.67,108.74,226984.0,100.4498,100.5236,100.3021,100.3667,226984.0
2019-08-06 09:30:00,109.47,109.7,109.04,109.19,72470.0,101.0405,101.2528,100.6436,100.7821,72470.0
2019-08-06 09:35:00,109.2,109.7,109.16,109.68,47556.0,100.7913,101.2528,100.7544,101.2343,47556.0
2019-08-06 09:40:00,109.7,110.3,109.7,110.23,23010.0,101.2528,101.8066,101.2528,101.742,23010.0
2019-08-06 09:45:00,110.29,110.33,109.92,109.99,32355.0,101.7974,101.8343,101.4559,101.5205,32355.0
2019-08-06 09:50:00,109.98,110.11,109.62,109.8,35349.0,101.5112,101.6312,101.179,101.3451,35349.0
2019-08-06 09:55:00,109.75,110.1,109.68,110.06,41483.0,101.2989,101.622,101.2343,101.5851,41483.0
2019-08-06 10:00:00,110.11,110.55,110.06,110.36,34498.0,101.6312,102.0373,101.5851,101.862,34498.0
2019-08-06 10:05:00,110.36,110.62,110.29,110.53,40023.0,101.862,102.102,101.7974,102.0189,40023.0
2019-08-06 10:10:00,110.5,110.63,110.18,110.54,70958.0,101.9912,102.1112,101.6958,102.0281,70958.0
2019-08-06 10:15:00,110.51,110.54,110.05,110.41,147478.0,102.0004,102.0281,101.5758,101.9081,147478.0
2019-08-06 10:20:00,110.41,111.01,110.22,110.99,158325.0,101.9081,102.4619,101.7328,102.4435,158325.0
2019-08-06 10:25:00,110.99,111.21,110.94,111.1,81154.0,102.4435,102.6465,102.3973,102.545,81154.0
2019-08-06 10:30:00,111.12,111.26,110.9,110.99,36860.0,102.5635,102.6927,102.3604,102.4435,36860.0
2019-08-06 10:35:00,110.98,111.06,110.73,111.03,28042.0,102.4342,102.5081,102.2035,102.4804,28042.0
2019-08-06 10:40:00,111.05,111.22,111.05,111.05,46068.0,102.4988,102.6558,102.4988,102.4988,46068.0
2019-08-06 10:45:00,111.01,111.03,110.78,110.8,27193.0,102.4619,102.4804,102.2496,102.2681,27193.0
2019-08-06 10:50:00,110.77,110.77,110.49,110.7,37860.0,102.2404,102.2404,101.982,102.1758,37860.0
2019-08-06 10:55:00,110.7,110.78,110.58,110.71,14220.0,102.1758,102.2496,102.065,102.185,14220.0
2019-08-06 11:00:00,110.74,110.77,110.48,110.49,30669.0,102.2127,102.2404,101.9727,101.982,30669.0
2019-08-06 11:05:00,110.51,110.62,110.49,110.51,34456.0,102.0004,102.102,101.982,102.0004,34456.0
2019-08-06 11:10:00,110.53,110.55,110.42,110.46,55253.0,102.0189,102.0373,101.9174,101.9543,55253.0
2019-08-06 11:15:00,110.48,110.52,110.39,110.49,34731.0,101.9727,102.0097,101.8897,101.982,34731.0
2019-08-06 11:20:00,110.43,110.85,110.43,110.79,19964.0,101.9266,102.3142,101.9266,102.2589,19964.0
2019-08-06 11:25:00,110.77,111.01,110.77,111.01,12486.0,102.2404,102.4619,102.2404,102.4619,12486.0
2019-08-06 11:30:00,111.03,111.24,111.03,111.17,36317.0,102.4804,102.6742,102.4804,102.6096,36317.0
2019-08-06 11:35:00,111.18,111.37,111.12,111.37,71390.0,102.6188,102.7942,102.5635,102.7942,71390.0
2019-08-06 11:40:00,111.35,111.52,111.3,111.45,29711.0,102.7757,102.9327,102.7296,102.868,29711.0
2019-08-06 11:45:00,111.44,111.72,111.43,111.69,70587.0,102.8588,103.1173,102.8496,103.0896,70587.0
2019-08-06 11:50:00,111.69,111.7,111.35,111.39,107922.0,103.0896,103.0988,102.7757,102.8127,107922.0
2019-08-06 11:55:00,111.37,111.44,111.25,111.39,37590.0,102.7942,102.8588,102.6834,102.8127,37590.0
2019-08-06 12:00:00,111.39,111.52,111.33,111.45,17693.0,102.8127,102.9327,102.7573,102.868,17693.0
2019-08-06 12:05:00,111.42,111.57,111.32,111.57,42258.0,102.8404,102.9788,102.7481,102.9788,42258.0
2019-08-06 12:10:00,111.59,111.61,111.45,111.57,18013.0,102.9973,103.0157,102.868,102.9788,18013.0
2019-08-06 12:15:00,111.59,111.59,111.28,111.28,19970.0,102.9973,102.9973,102.7111,102.7111,19970.0
2019-08-06 12:20:00,111.3,111.42,111.16,111.2,28928.0,102.7296,102.8404,102.6004,102.6373,28928.0
2019-08-06 12:25:00,111.21,111.33,111.2,111.31,16410.0,102.6465,102.7573,102.6373,102.7388,16410.0
2019-08-06 12:30:00,111.29,111.48,111.25,111.48,14961.0,102.7204,102.8957,102.6834,102.8957,14961.0
2019-08-06 12:35:00,111.46,111.58,111.42,111.51,19661.0,102.8773,102.988,102.8404,102.9234,19661.0
2019-08-06 12:40:00,111.52,111.65,111.49,111.55,14673.0,102.9327,103.0526,102.905,102.9603,14673.0
2019-08-06 12:45:00,111.54,111.56,111.35,111.42,19548.0,102.9511,102.9696,102.7757,102.8404,19548.0
2019-08-06 12:50:00,111.38,111.5,111.36,111.38,18034.0,102.8034,102.9142,102.785,102.8034,18034.0
2019-08-06 12:55:00,111.38,111.48,111.36,111.47,19662.0,102.8034,102.8957,102.785,102.8865,19662.0
2019-08-06 13:00:00,111.49,111.65,111.47,111.62,13979.0,102.905,103.0526,102.8865,103.025,13979.0
2019-08-06 13:05:00,111.61,111.82,111.59,111.73,20224.0,103.0157,103.2096,102.9973,103.1265,20224.0
2019-08-06 13:10:00,111.72,111.86,111.7,111.81,20619.0,103.1173,103.2465,103.0988,103.2003,20619.0
2019-08-06 13:15:00,111.81,111.98,111.81,111.93,45297.0,103.2003,103.3572,103.2003,103.3111,45297.0
2019-08-06 13:20:00,111.95,111.96,111.86,111.96,15731.0,103.3295,103.3388,103.2465,103.3388,15731.0
2019-08-06 13:25:00,111.98,112.0,111.75,111.75,19346.0,103.3572,103.3757,103.1449,103.1449,19346.0
2019-08-06 13:30:00,111.76,111.81,111.7,111.79,11079.0,103.1542,103.2003,103.0988,103.1819,11079.0
2019-08-06 13:35:00,111.77,111.88,111.73,111.86,14860.0,103.1634,103.2649,103.1265,103.2465,14860.0
2019-08-06 13:40:00,111.86,112.0,111.78,111.95,19766.0,103.2465,103.3757,103.1726,103.3295,19766.0
2019-08-06 13:45:00,111.96,112.0,111.8,111.94,14767.0,103.3388,103.3757,103.1911,103.3203,14767.0
2019-08-06 13:50:00,111.94,112.03,111.91,112.0,18811.0,103.3203,103.4034,103.2926,103.3757,18811.0
2019-08-06 13:55:00,111.99,112.03,111.91,111.96,17264.0,103.3665,103.4034,103.2926,103.3388,17264.0
2019-08-06 14:00:00,111.95,111.95,111.75,111.81,20803.0,103.3295,103.3295,103.1449,103.2003,20803.0
2019-08-06 14:05:00,111.79,111.87,111.68,111.73,45061.0,103.1819,103.2557,103.0803,103.1265,45061.0
2019-08-06 14:10:00,111.74,111.87,111.74,111.85,13386.0,103.1357,103.2557,103.1357,103.2372,13386.0
2019-08-06 14:15:00,111.84,112.12,111.82,112.1,17884.0,103.228,103.4865,103.2096,103.468,17884.0
2019-08-06 14:20:00,112.11,112.12,111.96,111.97,17774.0,103.4772,103.4865,103.3388,103.348,17774.0
2019-08-06 14:25:00,111.95,111.97,111.86,111.93,12296.0,103.3295,103.348,103.2465,103.3111,12296.0
2019-08-06 14:30:00,111.92,111.97,111.83,111.97,29221.0,103.3019,103.348,103.2188,103.348,29221.0
2019-08-06 14:35:00,111.97,112.0,111.72,111.73,47978.0,103.348,103.3757,103.1173,103.1265,47978.0
2019-08-06 14:40:00,111.71,111.76,111.59,111.71,16515.0,103.108,103.1542,102.9973,103.108,16515.0
2019-08-06 14:45:00,111.69,111.71,111.47,111.51,19311.0,103.0896,103.108,102.8865,102.9234,19311.0
2019-08-06 14:50:00,111.5,111.6,111.22,111.23,24487.0,102.9142,103.0065,102.6558,102.665,24487.0
2019-08-06 14:55:00,111.25,111.33,111.19,111.2,12194.0,102.6834,102.7573,102.6281,102.6373,12194.0
2019-08-06 15:00:00,111.19,111.24,110.98,111.04,36600.0,102.6281,102.6742,102.4342,102.4896,36600.0
2019-08-06 15:05:00,111.02,111.14,110.99,111.01,26621.0,102.4712,102.5819,102.4435,102.4619,26621.0
2019-08-06 15:10:00,110.99,111.34,110.95,111.26,31819.0,102.4435,102.7665,102.4065,102.6927,31819.0
2019-08-06 15:15:00,111.28,111.31,111.2,111.3,24853.0,102.7111,102.7388,102.6373,102.7296,24853.0
2019-08-06 15:20:00,111.31,111.36,111.16,111.24,26536.0,102.7388,102.785,102.6004,102.6742,26536.0
2019-08-06 15:25:00,111.25,111.28,111.06,111.28,26440.0,102.6834,102.7111,102.5081,102.7111,26440.0
2019-08-06 15:30:00,111.26,111.26,110.99,111.08,42538.0,102.6927,102.6927,102.4435,102.5265,42538.0
2019-08-06 15:35:00,111.07,111.15,110.99,111.13,40268.0,102.5173,102.5911,102.4435,102.5727,40268.0
2019-08-06 15:40:00,111.13,111.33,111.09,111.21,57586.0,102.5727,102.7573,102.5358,102.6465,57586.0
2019-08-06 15:45:00,111.2,111.24,111.03,111.15,41858.0,102.6373,102.6742,102.4804,102.5911,41858.0
2019-08-06 15:50:00,111.16,111.42,111.16,111.33,129473.0,102.6004,102.8404,102.6004,102.7573,129473.0
2019-08-06 15:55:00,111.33,111.48,111.21,111.43,271741.0,102.7573,102.8957,102.6465,102.8496,271741.0
2019-08-07 09:30:00,110.37,110.51,109.2,109.66,98049.0,101.8712,102.0004,100.7913,101.2159,98049.0
2019-08-07 09:35:00,109.69,110.02,109.49,109.83,26818.0,101.2436,101.5482,101.059,101.3728,26818.0
2019-08-07 09:40:00,109.79,109.84,109.16,109.16,38709.0,101.3359,101.382,100.7544,100.7544,38709.0
2019-08-07 09:45:00,109.16,109.28,108.53,108.85,35838.0,100.7544,100.8651,100.1729,100.4683,35838.0
2019-08-07 09:50:00,108.82,109.66,108.7,109.66,52246.0,100.4406,101.2159,100.3298,101.2159,52246.0
2019-08-07 09:55:00,109.59,109.79,109.38,109.39,37056.0,101.1513,101.3359,100.9574,100.9667,37056.0
2019-08-07 10:00:00,109.25,109.27,108.84,108.95,44716.0,100.8375,100.8559,100.459,100.5606,44716.0
2019-08-07 10:05:00,108.97,109.47,108.91,109.47,58180.0,100.579,101.0405,100.5236,101.0405,58180.0
2019-08-07 10:10:00,109.47,109.57,109.26,109.44,40572.0,101.0405,101.1328,100.8467,101.0128,40572.0
2019-08-07 10:15:00,109.4,109.92,109.39,109.73,34562.0,100.9759,101.4559,100.9667,101.2805,34562.0
2019-08-07 10:20:00,109.65,109.78,109.57,109.72,23821.0,101.2066,101.3266,101.1328,101.2713,23821.0
2019-08-07 10:25:00,109.74,110.12,109.65,109.99,43645.0,101.2897,101.6405,101.2066,101.5205,43645.0
2019-08-07 10:30:00,109.98,110.33,109.93,110.02,45098.0,101.5112,101.8343,101.4651,101.5482,45098.0
2019-08-07 10:35:00,110.01,110.17,109.92,110.11,46712.0,101.5389,101.6866,101.4559,101.6312,46712.0
2019-08-07 10:40:00,110.12,110.15,109.94,110.13,41270.0,101.6405,101.6681,101.4743,101.6497,41270.0
2019-08-07 10:45:00,110.15,110.43,110.11,110.43,33578.0,101.6681,101.9266,101.6312,101.9266,33578.0
2019-08-07 10:50:00,110.39,110.62,110.39,110.54,30120.0,101.8897,102.102,101.8897,102.0281,30120.0
2019-08-07 10:55:00,110.54,110.54,110.29,110.45,27639.0,102.0281,102.0281,101.7974,101.945,27639.0
2019-08-07 11:00:00,110.44,110.55,110.13,110.15,35672.0,101.9358,102.0373,101.6497,101.6681,35672.0
2019-08-07 11:05:00,110.13,110.31,110.04,110.31,23586.0,101.6497,101.8158,101.5666,101.8158,23586.0
2019-08-07 11:10:00,110.35,110.62,110.32,110.52,20650.0,101.8527,102.102,101.8251,102.0097,20650.0
2019-08-07 11:15:00,110.49,110.52,110.09,110.22,30152.0,101.982,102.0097,101.6128,101.7328,30152.0
2019-08-07 11:20:00,110.25,110.32,110.08,110.09,18133.0,101.7604,101.8251,101.6035,101.6128,18133.0
2019-08-07 11:25:00,110.1,110.24,110.04,110.2,17938.0,101.622,101.7512,101.5666,101.7143,17938.0
2019-08-07 11:30:00,110.22,110.24,110.04,110.18,20042.0,101.7328,101.7512,101.5666,101.6958,20042.0
2019-08-07 11:35:00,110.2,110.26,110.09,110.24,19775.0,101.7143,101.7697,101.6128,101.7512,19775.0
2019-08-07 11:40:00,110.25,110.25,109.91,110.03,16723.0,101.7604,101.7604,101.4466,101.5574,16723.0
2019-08-07 11:45:00,110.06,110.11,109.94,110.07,22469.0,101.5851,101.6312,101.4743,101.5943,22469.0
2019-08-07 11:50:00,110.03,110.06,109.81,109.93,18816.0,101.5574,101.5851,101.3543,101.4651,18816.0
2019-08-07 11:55:00,109.97,110.12,109.97,110.04,17971.0,101.502,101.6405,101.502,101.5666,17971.0
2019-08-07 12:00:00,110.08,110.15,110.01,110.07,29640.0,101.6035,101.6681,101.5389,101.5943,29640.0
2019-08-07 12:05:00,110.07,110.07,109.92,109.96,16990.0,101.5943,101.5943,101.4559,101.4928,16990.0
2019-08-07 12:10:00,109.98,110.22,109.96,110.15,18187.0,101.5112,101.7328,101.4928,101.6681,18187.0
2019-08-07 12:15:00,110.16,110.38,110.16,110.26,14636.0,101.6774,101.8804,101.6774,101.7697,14636.0
2019-08-07 12:20:00,110.25,110.25,110.06,110.13,15399.0,101.7604,101.7604,101.5851,101.6497,15399.0
2019-08-07 12:25:00,110.18,110.32,110.06,110.3,15744.0,101.6958,101.8251,101.5851,101.8066,15744.0
2019-08-07 12:30:00,110.31,110.51,110.3,110.44,18810.0,101.8158,102.0004,101.8066,101.9358,18810.0
2019-08-07 12:35:00,110.43,110.51,110.4,110.48,11102.0,101.9266,102.0004,101.8989,101.9727,11102.0
2019-08-07 12:40:00,110.46,110.68,110.44,110.61,12543.0,101.9543,102.1573,101.9358,102.0927,12543.0
2019-08-07 12:45:00,110.61,110.71,110.6,110.66,15590.0,102.0927,102.185,102.0835,102.1389,15590.0
2019-08-07 12:50:00,110.65,110.86,110.62,110.86,14558.0,102.1296,102.3235,102.102,102.3235,14558.0
2019-08-07 12:55:00,110.86,110.96,110.84,110.96,13174.0,102.3235,102.4158,102.305,102.4158,13174.0
2019-08-07 13:00:00,110.96,111.03,110.85,110.89,17651.0,102.4158,102.4804,102.3142,102.3512,17651.0
2019-08-07 13:05:00,110.88,111.06,110.88,111.05,18271.0,102.3419,102.5081,102.3419,102.4988,18271.0
2019-08-07 13:10:00,111.02,111.05,110.87,110.94,17038.0,102.4712,102.4988,102.3327,102.3973,17038.0
2019-08-07 13:15:00,110.97,110.99,110.9,110.95,47480.0,102.425,102.4435,102.3604,102.4065,47480.0
2019-08-07 13:20:00,110.96,110.99,110.83,110.83,47929.0,102.4158,102.4435,102.2958,102.2958,47929.0
2019-08-07 13:25:00,110.82,110.82,110.73,110.73,17296.0,102.2866,102.2866,102.2035,102.2035,17296.0
2019-08-07 13:30:00,110.76,111.02,110.74,110.86,21783.0,102.2312,102.4712,102.2127,102.3235,21783.0
2019-08-07 13:35:00,110.87,111.07,110.86,111.07,20042.0,102.3327,102.5173,102.3235,102.5173,20042.0
2019-08-07 13:40:00,111.09,111.16,111.05,111.09,15158.0,102.5358,102.6004,102.4988,102.5358,15158.0
2019-08-07 13:45:00,111.07,111.23,111.07,111.23,12839.0,102.5173,102.665,102.5173,102.665,12839.0
2019-08-07 13:50:00,111.24,111.27,111.07,111.11,15070.0,102.6742,102.7019,102.5173,102.5542,15070.0
2019-08-07 13:55:00,111.11,111.11,110.9,110.93,23498.0,102.5542,102.5542,102.3604,102.3881,23498.0
2019-08-07 14:00:00,110.94,110.98,110.77,110.88,26608.0,102.3973,102.4342,102.2404,102.3419,26608.0
2019-08-07 14:05:00,110.88,110.99,110.88,110.95,24504.0,102.3419,102.4435,102.3419,102.4065,24504.0
2019-08-07 14:10:00,110.96,110.97,110.72,110.72,27437.0,102.4158,102.425,102.1943,102.1943,27437.0
2019-08-07 14:15:00,110.69,110.7,110.19,110.27,50621.0,102.1666,102.1758,101.7051,101.7789,50621.0
2019-08-07 14:20:00,110.27,110.41,110.21,110.22,26795.0,101.7789,101.9081,101.7235,101.7328,26795.0
2019-08-07 14:25:00,110.23,110.38,110.03,110.38,35732.0,101.742,101.8804,101.5574,101.8804,35732.0
2019-08-07 14:30:00,110.34,110.56,110.3,110.53,17223.0,101.8435,102.0466,101.8066,102.0189,17223.0
2019-08-07 14:35:00,110.55,110.6,110.47,110.59,19451.0,102.0373,102.0835,101.9635,102.0743,19451.0
2019-08-07 14:40:00,110.58,110.98,110.56,110.94,22561.0,102.065,102.4342,102.0466,102.3973,22561.0
2019-08-07 14:45:00,110.94,111.08,110.91,110.92,22308.0,102.3973,102.5265,102.3696,102.3789,22308.0
2019-08-07 14:50:00,110.94,111.01,110.89,110.98,12321.0,102.3973,102.4619,102.3512,102.4342,12321.0
2019-08-07 14:55:00,110.96,111.06,110.9,111.05,19946.0,102.4158,102.5081,102.3604,102.4988,19946.0
2019-08-07 15:00:00,111.03,111.1,110.85,110.95,22604.0,102.4804,102.545,102.3142,102.4065,22604.0
2019-08-07 15:05:00,110.94,111.03,110.9,110.91,19539.0,102.3973,102.4804,102.3604,102.3696,19539.0
2019-08-07 15:10:00,110.89,110.94,110.82,110.83,28607.0,102.3512,102.3973,102.2866,102.2958,28607.0
2019-08-07 15:15:00,110.84,111.08,110.78,111.08,30790.0,102.305,102.5265,102.2496,102.5265,30790.0
2019-08-07 15:20:00,111.09,111.16,111.0,111.05,25316.0,102.5358,102.6004,102.4527,102.4988,25316.0
2019-08-07 15:25:00,111.05,111.12,110.92,111.12,41994.0,102.4988,102.5635,102.3789,102.5635,41994.0
2019-08-07 15:30:00,111.12,111.31,111.11,111.28,53547.0,102.5635,102.7388,102.5542,102.7111,53547.0
2019-08-07 15:35:00,111.28,111.38,111.14,111.37,52054.0,102.7111,102.8034,102.5819,102.7942,52054.0
2019-08-07 15:40:00,111.38,111.38,111.11,111.24,50770.0,102.8034,102.8034,102.5542,102.6742,50770.0
2019-08-07 15:45:00,111.23,111.32,111.13,111.21,54840.0,102.665,102.7481,102.5727,102.6465,54840.0
2019-08-07 15:50:00,111.2,111.22,111.04,111.08,84424.0,102.6373,102.6558,102.4896,102.5265,84424.0
2019-08-07 15:55:00,111.08,111.36,111.08,111.14,161199.0,102.5265,102.785,102.5265,102.5819,161199.0
2019-08-08 09:30:00,111.96,111.96,111.64,111.64,56606.0,103.3388,103.3388,103.0434,103.0434,56606.0
2019-08-08 09:35:00,111.65,112.02,111.65,111.95,31499.0,103.0526,103.3942,103.0526,103.3295,31499.0
2019-08-08 09:40:00,111.98,112.22,111.91,112.18,34407.0,103.3572,103.5788,103.2926,103.5418,34407.0
2019-08-08 09:45:00,112.17,112.18,111.89,112.03,29518.0,103.5326,103.5418,103.2742,103.4034,29518.0
2019-08-08 09:50:00,112.02,112.29,111.91,112.29,15009.0,103.3942,103.6434,103.2926,103.6434,15009.0
2019-08-08 09:55:00,112.36,112.88,112.31,112.74,250738.0,103.708,104.1879,103.6618,104.0587,250738.0
2019-08-08 10:00:00,112.73,113.09,112.69,113.09,59075.0,104.0495,104.3818,104.0126,104.3818,59075.0
2019-08-08 10:05:00,113.07,113.18,112.74,113.05,57490.0,104.3633,104.4648,104.0587,104.3448,57490.0
2019-08-08 10:10:00,113.07,113.11,112.76,112.78,45676.0,104.3633,104.4002,104.0772,104.0956,45676.0
2019-08-08 10:15:00,112.81,113.1,112.75,113.09,34147.0,104.1233,104.391,104.0679,104.3818,34147.0
2019-08-08 10:20:00,113.12,113.12,113.02,113.07,31258.0,104.4094,104.4094,104.3171,104.3633,31258.0
2019-08-08 10:25:00,113.04,113.2,113.04,113.19,47894.0,104.3356,104.4833,104.3356,104.4741,47894.0
2019-08-08 10:30:00,113.19,113.26,113.05,113.11,37232.0,104.4741,104.5387,104.3448,104.4002,37232.0
2019-08-08 10:35:00,113.1,113.12,112.95,113.06,31478.0,104.391,104.4094,104.2525,104.3541,31478.0
2019-08-08 10:40:00,113.05,113.24,113.05,113.2,35536.0,104.3448,104.5202,104.3448,104.4833,35536.0
2019-08-08 10:45:00,113.19,113.49,113.19,113.47,45434.0,104.4741,104.751,104.4741,104.7325,45434.0
2019-08-08 10:50:00,113.48,113.78,113.47,113.68,63668.0,104.7417,105.0186,104.7325,104.9263,63668.0
2019-08-08 10:55:00,113.69,113.92,113.59,113.81,52906.0,104.9356,105.1478,104.8433,105.0463,52906.0
2019-08-08 11:00:00,113.79,113.83,113.66,113.75,39699.0,105.0279,105.0648,104.9079,104.9909,39699.0
2019-08-08 11:05:00,113.75,113.88,113.6,113.84,48042.0,104.9909,105.1109,104.8525,105.074,48042.0
2019-08-08 11:10:00,113.84,113.89,113.75,113.83,47857.0,105.074,105.1202,104.9909,105.0648,47857.0
2019-08-08 11:15:00,113.81,114.11,113.81,114.0,72252.0,105.0463,105.3232,105.0463,105.2217,72252.0
2019-08-08 11:20:00,114.0,114.06,113.88,113.93,38857.0,105.2217,105.2771,105.1109,105.1571,38857.0
2019-08-08 11:25:00,113.94,114.26,113.91,114.12,69980.0,105.1663,105.4617,105.1386,105.3324,69980.0
2019-08-08 11:30:00,114.14,114.39,114.12,114.32,40604.0,105.3509,105.5817,105.3324,105.517,40604.0
2019-08-08 11:35:00,114.34,114.46,114.22,114.27,31019.0,105.5355,105.6463,105.4247,105.4709,31019.0
2019-08-08 11:40:00,114.29,114.5,114.27,114.45,39126.0,105.4894,105.6832,105.4709,105.637,39126.0
2019-08-08 11:45:00,114.45,114.52,114.3,114.42,39413.0,105.637,105.7016,105.4986,105.6093,39413.0
2019-08-08 11:50:00,114.4,114.53,114.37,114.4,34549.0,105.5909,105.7109,105.5632,105.5909,34549.0
2019-08-08 11:55:00,114.4,114.51,114.29,114.32,33176.0,105.5909,105.6924,105.4894,105.517,33176.0
2019-08-08 12:00:00,114.34,114.43,114.29,114.29,40494.0,105.5355,105.6186,105.4894,105.4894,40494.0
2019-08-08 12:05:00,114.29,114.3,114.15,114.21,33872.0,105.4894,105.4986,105.3601,105.4155,33872.0
2019-08-08 12:10:00,114.21,114.23,114.05,114.12,115463.0,105.4155,105.434,105.2678,105.3324,115463.0
2019-08-08 12:15:00,114.11,114.18,114.05,114.09,48549.0,105.3232,105.3878,105.2678,105.3048,48549.0
2019-08-08 12:20:00,114.09,114.14,114.03,114.13,18222.0,105.3048,105.3509,105.2494,105.3417,18222.0
2019-08-08 12:25:00,114.14,114.33,114.11,114.16,100391.0,105.3509,105.5263,105.3232,105.3694,100391.0
2019-08-08 12:30:00,114.15,114.31,114.04,114.28,44647.0,105.3601,105.5078,105.2586,105.4801,44647.0
2019-08-08 12:35:00,114.28,114.28,114.18,114.27,28202.0,105.4801,105.4801,105.3878,105.4709,28202.0
2019-08-08 12:40:00,114.28,114.31,114.17,114.2,11399.0,105.4801,105.5078,105.3786,105.4063,11399.0
2019-08-08 12:45:00,114.2,114.25,114.14,114.23,11449.0,105.4063,105.4524,105.3509,105.434,11449.0
2019-08-08 12:50:00,114.24,114.34,114.24,114.3,21183.0,105.4432,105.5355,105.4432,105.4986,21183.0
2019-08-08 12:55:00,114.3,114.35,114.28,114.32,14668.0,105.4986,105.5447,105.4801,105.517,14668.0
2019-08-08 13:00:00,114.34,114.37,114.27,114.36,15989.0,105.5355,105.5632,105.4709,105.554,15989.0
2019-08-08 13:05:00,114.35,114.46,114.34,114.34,41929.0,105.5447,105.6463,105.5355,105.5355,41929.0
2019-08-08 13:10:00,114.34,114.45,114.34,114.44,13182.0,105.5355,105.637,105.5355,105.6278,13182.0
2019-08-08 13:15:00,114.45,114.51,114.34,114.35,35853.0,105.637,105.6924,105.5355,105.5447,35853.0
2019-08-08 13:20:00,114.35,114.54,114.31,114.47,22954.0,105.5447,105.7201,105.5078,105.6555,22954.0
2019-08-08 13:25:00,114.46,114.5,114.35,114.35,19556.0,105.6463,105.6832,105.5447,105.5447,19556.0
2019-08-08 13:30:00,114.37,114.41,114.31,114.4,32575.0,105.5632,105.6001,105.5078,105.5909,32575.0
2019-08-08 13:35:00,114.4,114.48,114.37,114.41,26089.0,105.5909,105.6647,105.5632,105.6001,26089.0
2019-08-08 13:40:00,114.41,114.47,114.39,114.44,14488.0,105.6001,105.6555,105.5817,105.6278,14488.0
2019-08-08 13:45:00,114.44,114.46,114.33,114.39,21469.0,105.6278,105.6463,105.5263,105.5817,21469.0
2019-08-08 13:50:00,114.4,114.4,114.34,114.37,17051.0,105.5909,105.5909,105.5355,105.5632,17051.0
2019-08-08 13:55:00,114.37,114.38,114.0,114.01,67247.0,105.5632,105.5724,105.2217,105.2309,67247.0
2019-08-08 14:00:00,114.0,114.01,113.93,113.95,32270.0,105.2217,105.2309,105.1571,105.1755,32270.0
2019-08-08 14:05:00,113.96,114.1,113.95,114.04,25937.0,105.1848,105.314,105.1755,105.2586,25937.0
2019-08-08 14:10:00,114.06,114.26,114.0,114.26,44889.0,105.2771,105.4617,105.2217,105.4617,44889.0
2019-08-08 14:15:00,114.24,114.24,113.95,113.98,15495.0,105.4432,105.4432,105.1755,105.2032,15495.0
2019-08-08 14:20:00,113.99,114.05,113.93,113.99,71078.0,105.2125,105.2678,105.1571,105.2125,71078.0
2019-08-08 14:25:00,114.01,114.02,113.92,114.01,42230.0,105.2309,105.2401,105.1478,105.2309,42230.0
2019-08-08 14:30:00,114.02,114.1,113.94,114.04,37016.0,105.2401,105.314,105.1663,105.2586,37016.0
2019-08-08 14:35:00,114.05,114.06,113.97,114.06,12795.0,105.2678,105.2771,105.194,105.2771,12795.0
2019-08-08 14:40:00,114.05,114.1,114.02,114.04,7663.0,105.2678,105.314,105.2401,105.2586,7663.0
2019-08-08 14:45:00,114.04,114.09,113.81,113.82,85660.0,105.2586,105.3048,105.0463,105.0555,85660.0
2019-08-08 14:50:00,113.82,114.03,113.82,113.99,34340.0,105.0555,105.2494,105.0555,105.2125,34340.0
2019-08-08 14:55:00,114.0,114.12,113.95,114.01,10385.0,105.2217,105.3324,105.1755,105.2309,10385.0
2019-08-08 15:00:00,114.03,114.15,114.0,114.1,15409.0,105.2494,105.3601,105.2217,105.314,15409.0
2019-08-08 15:05:00,114.08,114.11,114.0,114.05,18509.0,105.2955,105.3232,105.2217,105.2678,18509.0
2019-08-08 15:10:00,114.05,114.05,113.84,113.88,31925.0,105.2678,105.2678,105.074,105.1109,31925.0
2019-08-08 15:15:00,113.88,113.98,113.86,113.92,37315.0,105.1109,105.2032,105.0925,105.1478,37315.0
2019-08-08 15:20:00,113.91,114.04,113.91,113.98,31481.0,105.1386,105.2586,105.1386,105.2032,31481.0
2019-08-08 15:25:00,113.98,114.05,113.91,113.98,31550.0,105.2032,105.2678,105.1386,105.2032,31550.0
2019-08-08 15:30:00,113.96,114.08,113.93,114.0,43925.0,105.1848,105.2955,105.1571,105.2217,43925.0
2019-08-08 15:35:00,114.01,114.1,113.99,114.06,32108.0,105.2309,105.314,105.2125,105.2771,32108.0
2019-08-08 15:40:00,114.07,114.3,114.06,114.26,59158.0,105.2863,105.4986,105.2771,105.4617,59158.0
2019-08-08 15:45:00,114.25,114.31,114.08,114.09,41951.0,105.4524,105.5078,105.2955,105.3048,41951.0
2019-08-08 15:50:00,114.08,114.16,113.95,113.96,66462.0,105.2955,105.3694,105.1755,105.1848,66462.0
2019-08-08 15:55:00,113.95,114.05,113.73,114.01,239328.0,105.1755,105.2678,104.9725,105.2309,239328.0
2019-08-09 09:30:00,113.24,114.1,113.24,114.1,36580.0,104.5202,105.314,104.5202,105.314,36580.0
2019-08-09 09:35:00,114.1,114.55,114.05,114.11,20137.0,105.314,105.7293,105.2678,105.3232,20137.0
2019-08-09 09:40:00,114.07,114.13,113.84,113.88,15885.0,105.2863,105.3417,105.074,105.1109,15885.0
2019-08-09 09:45:00,113.91,114.06,113.77,113.97,21108.0,105.1386,105.2771,105.0094,105.194,21108.0
2019-08-09 09:50:00,113.98,114.0,113.57,113.67,17740.0,105.2032,105.2217,104.8248,104.9171,17740.0
2019-08-09 09:55:00,113.73,113.86,113.44,113.5,38218.0,104.9725,105.0925,104.7048,104.7602,38218.0
2019-08-09 10:00:00,113.5,113.61,113.16,113.53,62626.0,104.7602,104.8617,104.4464,104.7879,62626.0
2019-08-09 10:05:00,113.56,113.65,113.05,113.1,27265.0,104.8156,104.8986,104.3448,104.391,27265.0
2019-08-09 10:10:00,113.05,113.26,112.97,113.08,39415.0,104.3448,104.5387,104.271,104.3725,39415.0
2019-08-09 10:15:00,113.08,113.13,112.76,112.83,29780.0,104.3725,104.4187,104.0772,104.1418,29780.0
2019-08-09 10:20:00,112.86,113.15,112.86,113.14,20369.0,104.1695,104.4371,104.1695,104.4279,20369.0
2019-08-09 10:25:00,113.28,113.34,113.1,113.16,23961.0,104.5571,104.6125,104.391,104.4464,23961.0
2019-08-09 10:30:00,113.14,113.17,112.93,113.09,36235.0,104.4279,104.4556,104.2341,104.3818,36235.0
2019-08-09 10:35:00,113.1,113.3,113.03,113.11,14126.0,104.391,104.5756,104.3264,104.4002,14126.0
2019-08-09 10:40:00,113.12,113.12,112.98,113.09,23161.0,104.4094,104.4094,104.2802,104.3818,23161.0
2019-08-09 10:45:00,113.1,113.18,113.0,113.04,16506.0,104.391,104.4648,104.2987,104.3356,16506.0
2019-08-09 10:50:00,113.05,113.32,113.04,113.06,15889.0,104.3448,104.594,104.3356,104.3541,15889.0
2019-08-09 10:55:00,113.06,113.28,113.05,113.22,16321.0,104.3541,104.5571,104.3448,104.5017,16321.0
2019-08-09 11:00:00,113.22,113.28,113.13,113.2,15656.0,104.5017,104.5571,104.4187,104.4833,15656.0
2019-08-09 11:05:00,113.21,113.23,112.98,113.0,28989.0,104.4925,104.511,104.2802,104.2987,28989.0
2019-08-09 11:10:00,113.0,113.01,112.8,113.0,43673.0,104.2987,104.3079,104.1141,104.2987,43673.0
2019-08-09 11:15:00,113.0,113.05,112.91,112.91,20913.0,104.2987,104.3448,104.2156,104.2156,20913.0
2019-08-09 11:20:00,112.92,112.92,112.57,112.57,47062.0,104.2248,104.2248,103.9018,103.9018,47062.0
2019-08-09 11:25:00,112.56,112.61,112.35,112.5,22125.0,103.8926,103.9387,103.6987,103.8372,22125.0
2019-08-09 11:30:00,112.48,112.82,112.48,112.81,24619.0,103.8187,104.1326,103.8187,104.1233,24619.0
2019-08-09 11:35:00,112.81,112.86,112.71,112.71,30726.0,104.1233,104.1695,104.031,104.031,30726.0
2019-08-09 11:40:00,112.67,112.81,112.62,112.81,26951.0,103.9941,104.1233,103.948,104.1233,26951.0
2019-08-09 11:45:00,112.8,113.01,112.74,113.01,21565.0,104.1141,104.3079,104.0587,104.3079,21565.0
2019-08-09 11:50:00,113.01,113.12,112.94,112.95,29854.0,104.3079,104.4094,104.2433,104.2525,29854.0
2019-08-09 11:55:00,112.96,113.04,112.78,112.86,17945.0,104.2618,104.3356,104.0956,104.1695,17945.0
2019-08-09 12:00:00,112.87,112.99,112.79,112.99,12220.0,104.1787,104.2895,104.1049,104.2895,12220.0
2019-08-09 12:05:00,112.98,113.0,112.82,112.83,13288.0,104.2802,104.2987,104.1326,104.1418,13288.0
2019-08-09 12:10:00,112.86,112.95,112.85,112.92,13045.0,104.1695,104.2525,104.1602,104.2248,13045.0
2019-08-09 12:15:00,112.9,112.91,112.65,112.65,22690.0,104.2064,104.2156,103.9756,103.9756,22690.0
2019-08-09 12:20:00,112.67,112.74,112.59,112.65,19984.0,103.9941,104.0587,103.9203,103.9756,19984.0
2019-08-09 12:25:00,112.63,112.68,112.57,112.59,13953.0,103.9572,104.0033,103.9018,103.9203,13953.0
2019-08-09 12:30:00,112.62,112.74,112.55,112.74,14022.0,103.948,104.0587,103.8833,104.0587,14022.0
2019-08-09 12:35:00,112.73,112.77,112.62,112.75,12832.0,104.0495,104.0864,103.948,104.0679,12832.0
2019-08-09 12:40:00,112.74,113.01,112.71,112.94,15911.0,104.0587,104.3079,104.031,104.2433,15911.0
2019-08-09 12:45:00,112.95,113.03,112.92,112.95,6851.0,104.2525,104.3264,104.2248,104.2525,6851.0
2019-08-09 12:50:00,112.99,113.33,112.96,113.32,13356.0,104.2895,104.6033,104.2618,104.594,13356.0
2019-08-09 12:55:00,113.38,113.48,112.91,113.0,25879.0,104.6494,104.7417,104.2156,104.2987,25879.0
2019-08-09 13:00:00,112.99,113.04,112.95,112.96,7947.0,104.2895,104.3356,104.2525,104.2618,7947.0
2019-08-09 13:05:00,112.96,113.13,112.93,113.13,8475.0,104.2618,104.4187,104.2341,104.4187,8475.0
2019-08-09 13:10:00,113.13,113.28,113.04,113.25,11379.0,104.4187,104.5571,104.3356,104.5294,11379.0
2019-08-09 13:15:00,113.22,113.41,113.15,113.4,11535.0,104.5017,104.6771,104.4371,104.6679,11535.0
2019-08-09 13:20:00,113.38,113.53,113.36,113.38,14606.0,104.6494,104.7879,104.631,104.6494,14606.0
2019-08-09 13:25:00,113.4,113.49,113.32,113.38,11923.0,104.6679,104.751,104.594,104.6494,11923.0
2019-08-09 13:30:00,113.36,113.46,113.35,113.36,15346.0,104.631,104.7233,104.6217,104.631,15346.0
2019-08-09 13:35:00,113.38,113.38,113.29,113.33,8157.0,104.6494,104.6494,104.5664,104.6033,8157.0
2019-08-09 13:40:00,113.32,113.4,113.31,113.34,7585.0,104.594,104.6679,104.5848,104.6125,7585.0
2019-08-09 13:45:00,113.33,113.38,113.28,113.37,13830.0,104.6033,104.6494,104.5571,104.6402,13830.0
2019-08-09 13:50:00,113.38,113.41,113.28,113.39,8478.0,104.6494,104.6771,104.5571,104.6587,8478.0
2019-08-09 13:55:00,113.37,113.45,113.35,113.44,9405.0,104.6402,104.714,104.6217,104.7048,9405.0
2019-08-09 14:00:00,113.45,113.46,113.4,113.44,10889.0,104.714,104.7233,104.6679,104.7048,10889.0
2019-08-09 14:05:00,113.45,113.53,113.43,113.5,9292.0,104.714,104.7879,104.6956,104.7602,9292.0
2019-08-09 14:10:00,113.5,113.59,113.46,113.48,10193.0,104.7602,104.8433,104.7233,104.7417,10193.0
2019-08-09 14:15:00,113.5,113.55,113.43,113.53,9257.0,104.7602,104.8063,104.6956,104.7879,9257.0
2019-08-09 14:20:00,113.52,113.57,113.47,113.56,9851.0,104.7786,104.8248,104.7325,104.8156,9851.0
2019-08-09 14:25:00,113.61,113.67,113.58,113.6,7002.0,104.8617,104.9171,104.834,104.8525,7002.0
2019-08-09 14:30:00,113.62,113.62,113.56,113.56,6824.0,104.8709,104.8709,104.8156,104.8156,6824.0
2019-08-09 14:35:00,113.56,113.56,113.39,113.45,11506.0,104.8156,104.8156,104.6587,104.714,11506.0
2019-08-09 14:40:00,113.45,113.52,113.38,113.52,11455.0,104.714,104.7786,104.6494,104.7786,11455.0
2019-08-09 14:45:00,113.52,113.54,113.44,113.5,12797.0,104.7786,104.7971,104.7048,104.7602,12797.0
2019-08-09 14:50:00,113.5,113.52,113.42,113.5,8642.0,104.7602,104.7786,104.6863,104.7602,8642.0
2019-08-09 14:55:00,113.49,113.62,113.48,113.58,14781.0,104.751,104.8709,104.7417,104.834,14781.0
2019-08-09 15:00:00,113.55,113.76,113.53,113.76,19026.0,104.8063,105.0002,104.7879,105.0002,19026.0
2019-08-09 15:05:00,113.79,114.0,113.77,113.95,21051.0,105.0279,105.2217,105.0094,105.1755,21051.0
2019-08-09 15:10:00,113.94,113.96,113.88,113.88,20852.0,105.1663,105.1848,105.1109,105.1109,20852.0
2019-08-09 15:15:00,113.9,113.9,113.68,113.73,13917.0,105.1294,105.1294,104.9263,104.9725,13917.0
2019-08-09 15:20:00,113.74,113.78,113.67,113.78,17359.0,104.9817,105.0186,104.9171,105.0186,17359.0
2019-08-09 15:25:00,113.79,113.8,113.69,113.74,12711.0,105.0279,105.0371,104.9356,104.9817,12711.0
2019-08-09 15:30:00,113.73,114.05,113.1,114.0,103911.0,104.9725,105.2678,104.391,105.2217,103911.0
2019-08-09 15:35:00,114.0,114.25,113.95,114.25,33521.0,105.2217,105.4524,105.1755,105.4524,33521.0
2019-08-09 15:40:00,114.25,114.28,114.01,114.03,24898.0,105.4524,105.4801,105.2309,105.2494,24898.0
2019-08-09 15:45:00,114.04,114.25,114.0,114.15,63151.0,105.2586,105.4524,105.2217,105.3601,63151.0
2019-08-09 15:50:00,114.15,114.2,113.98,113.99,103759.0,105.3601,105.4063,105.2032,105.2125,103759.0
2019-08-09 15:55:00,113.99,113.99,113.7,113.8,187537.0,105.2125,105.2125,104.9448,105.0371,187537.0
2019-08-12 09:30:00,112.9,113.7,112.9,113.7,42107.0,104.2064,104.9448,104.2064,104.9448,42107.0
2019-08-12 09:35:00,113.59,113.59,113.1,113.13,15366.0,104.8433,104.8433,104.391,104.4187,15366.0
2019-08-12 09:40:00,113.09,113.11,112.83,112.84,21818.0,104.3818,104.4002,104.1418,104.151,21818.0
2019-08-12 09:45:00,112.8,113.06,112.8,112.96,18386.0,104.1141,104.3541,104.1141,104.2618,18386.0
2019-08-12 09:50:00,112.98,113.04,112.71,112.71,17436.0,104.2802,104.3356,104.031,104.031,17436.0
2019-08-12 09:55:00,112.75,113.02,112.73,112.84,28720.0,104.0679,104.3171,104.0495,104.151,28720.0
2019-08-12 10:00:00,112.84,112.9,112.76,112.85,27602.0,104.151,104.2064,104.0772,104.1602,27602.0
2019-08-12 10:05:00,112.84,113.04,112.75,113.03,10194.0,104.151,104.3356,104.0679,104.3264,10194.0
2019-08-12 10:10:00,113.04,113.2,112.96,113.05,26356.0,104.3356,104.4833,104.2618,104.3448,26356.0
2019-08-12 10:15:00,113.04,113.31,113.01,113.26,14062.0,104.3356,104.5848,104.3079,104.5387,14062.0
2019-08-12 10:20:00,113.33,113.48,113.29,113.44,16087.0,104.6033,104.7417,104.5664,104.7048,16087.0
2019-08-12 10:25:00,113.5,113.56,113.22,113.22,21299.0,104.7602,104.8156,104.5017,104.5017,21299.0
2019-08-12 10:30:00,113.22,113.36,113.2,113.2,15437.0,104.5017,104.631,104.4833,104.4833,15437.0
2019-08-12 10:35:00,113.2,113.28,113.15,113.25,15969.0,104.4833,104.5571,104.4371,104.5294,15969.0
2019-08-12 10:40:00,113.26,113.32,113.15,113.32,11231.0,104.5387,104.594,104.4371,104.594,11231.0
2019-08-12 10:45:00,113.33,113.33,112.95,113.03,28193.0,104.6033,104.6033,104.2525,104.3264,28193.0
2019-08-12 10:50:00,113.05,113.17,112.99,113.09,11529.0,104.3448,104.4556,104.2895,104.3818,11529.0
2019-08-12 10:55:00,113.09,113.22,113.07,113.19,16339.0,104.3818,104.5017,104.3633,104.4741,16339.0
2019-08-12 11:00:00,113.18,113.19,112.74,112.8,13853.0,104.4648,104.4741,104.0587,104.1141,13853.0
2019-08-12 11:05:00,112.79,112.86,112.72,112.77,10777.0,104.1049,104.1695,104.0403,104.0864,10777.0
2019-08-12 11:10:00,112.71,112.73,112.37,112.48,21578.0,104.031,104.0495,103.7172,103.8187,21578.0
2019-08-12 11:15:00,112.49,112.61,112.47,112.56,8499.0,103.828,103.9387,103.8095,103.8926,8499.0
2019-08-12 11:20:00,112.57,112.58,112.46,112.48,19656.0,103.9018,103.911,103.8003,103.8187,19656.0
2019-08-12 11:25:00,112.48,112.71,112.45,112.66,13901.0,103.8187,104.031,103.791,103.9849,13901.0
2019-08-12 11:30:00,112.64,112.78,112.38,112.42,15284.0,103.9664,104.0956,103.7264,103.7634,15284.0
2019-08-12 11:35:00,112.41,112.57,112.41,112.53,29102.0,103.7541,103.9018,103.7541,103.8649,29102.0
2019-08-12 11:40:00,112.49,112.65,112.42,112.64,14526.0,103.828,103.9756,103.7634,103.9664,14526.0
2019-08-12 11:45:00,112.67,112.82,112.63,112.82,13049.0,103.9941,104.1326,103.9572,104.1326,13049.0
2019-08-12 11:50:00,112.79,112.9,112.73,112.86,12226.0,104.1049,104.2064,104.0495,104.1695,12226.0
2019-08-12 11:55:00,112.87,112.88,112.75,112.77,39102.0,104.1787,104.1879,104.0679,104.0864,39102.0
2019-08-12 12:00:00,112.75,112.82,112.72,112.79,19506.0,104.0679,104.1326,104.0403,104.1049,19506.0
2019-08-12 12:05:00,112.78,112.86,112.73,112.84,9775.0,104.0956,104.1695,104.0495,104.151,9775.0
2019-08-12 12:10:00,112.87,113.02,112.86,112.95,8607.0,104.1787,104.3171,104.1695,104.2525,8607.0
2019-08-12 12:15:00,112.94,112.96,112.86,112.95,7173.0,104.2433,104.2618,104.1695,104.2525,7173.0
2019-08-12 12:20:00,112.97,113.03,112.92,112.96,9178.0,104.271,104.3264,104.2248,104.2618,9178.0
2019-08-12 12:25:00,112.94,112.94,112.75,112.85,6361.0,104.2433,104.2433,104.0679,104.1602,6361.0
2019-08-12 12:30:00,112.87,112.99,112.8,112.95,18053.0,104.1787,104.2895,104.1141,104.2525,18053.0
2019-08-12 12:35:00,112.98,113.03,112.93,112.95,10646.0,104.2802,104.3264,104.2341,104.2525,10646.0
2019-08-12 12:40:00,112.95,113.07,112.82,113.02,27091.0,104.2525,104.3633,104.1326,104.3171,27091.0
2019-08-12 12:45:00,112.97,113.01,112.92,112.99,8847.0,104.271,104.3079,104.2248,104.2895,8847.0
2019-08-12 12:50:00,113.02,113.02,112.88,112.93,20014.0,104.3171,104.3171,104.1879,104.2341,20014.0
2019-08-12 12:55:00,112.92,113.04,112.9,113.0,23676.0,104.2248,104.3356,104.2064,104.2987,23676.0
2019-08-12 13:00:00,113.0,113.02,112.96,113.01,46370.0,104.2987,104.3171,104.2618,104.3079,46370.0
2019-08-12 13:05:00,113.02,113.1,112.98,113.0,12005.0,104.3171,104.391,104.2802,104.2987,12005.0
2019-08-12 13:10:00,112.99,113.08,112.99,113.08,41935.0,104.2895,104.3725,104.2895,104.3725,41935.0
2019-08-12 13:15:00,113.1,113.11,112.97,113.01,22766.0,104.391,104.4002,104.271,104.3079,22766.0
2019-08-12 13:20:00,113.04,113.14,113.04,113.04,7967.0,104.3356,104.4279,104.3356,104.3356,7967.0
2019-08-12 13:25:00,113.05,113.09,113.0,113.01,10457.0,104.3448,104.3818,104.2987,104.3079,10457.0
2019-08-12 13:30:00,113.05,113.06,112.99,112.99,12216.0,104.3448,104.3541,104.2895,104.2895,12216.0
2019-08-12 13:35:00,112.99,113.03,112.89,112.9,28416.0,104.2895,104.3264,104.1972,104.2064,28416.0
2019-08-12 13:40:00,112.9,113.01,112.85,112.89,78659.0,104.2064,104.3079,104.1602,104.1972,78659.0
2019-08-12 13:45:00,112.89,112.92,112.76,112.76,10512.0,104.1972,104.2248,104.0772,104.0772,10512.0
2019-08-12 13:50:00,112.78,112.78,112.58,112.74,10893.0,104.0956,104.0956,103.911,104.0587,10893.0
2019-08-12 13:55:00,112.72,112.74,112.64,112.74,20351.0,104.0403,104.0587,103.9664,104.0587,20351.0
2019-08-12 14:00:00,112.76,112.82,112.7,112.79,14785.0,104.0772,104.1326,104.0218,104.1049,14785.0
2019-08-12 14:05:00,112.79,112.85,112.74,112.81,70626.0,104.1049,104.1602,104.0587,104.1233,70626.0
2019-08-12 14:10:00,112.78,112.95,112.78,112.86,37126.0,104.0956,104.2525,104.0956,104.1695,37126.0
2019-08-12 14:15:00,112.88,112.88,112.48,112.62,52366.0,104.1879,104.1879,103.8187,103.948,52366.0
2019-08-12 14:20:00,112.63,112.63,112.51,112.57,15046.0,103.9572,103.9572,103.8464,103.9018,15046.0
2019-08-12 14:25:00,112.56,112.56,112.49,112.49,20748.0,103.8926,103.8926,103.828,103.828,20748.0
2019-08-12 14:30:00,112.53,112.61,112.48,112.56,22119.0,103.8649,103.9387,103.8187,103.8926,22119.0
2019-08-12 14:35:00,112.58,112.62,112.52,112.55,9261.0,103.911,103.948,103.8557,103.8833,9261.0
2019-08-12 14:40:00,112.54,112.55,112.29,112.32,31166.0,103.8741,103.8833,103.6434,103.6711,31166.0
2019-08-12 14:45:00,112.36,112.45,112.31,112.37,21120.0,103.708,103.791,103.6618,103.7172,21120.0
2019-08-12 14:50:00,112.37,112.57,112.36,112.53,21977.0,103.7172,103.9018,103.708,103.8649,21977.0
2019-08-12 14:55:00,112.58,112.68,112.48,112.66,24168.0,103.911,104.0033,103.8187,103.9849,24168.0
2019-08-12 15:00:00,112.65,112.88,112.61,112.8,17759.0,103.9756,104.1879,103.9387,104.1141,17759.0
2019-08-12 15:05:00,112.78,112.94,112.73,112.81,24740.0,104.0956,104.2433,104.0495,104.1233,24740.0
2019-08-12 15:10:00,112.8,112.91,112.77,112.91,6593.0,104.1141,104.2156,104.0864,104.2156,6593.0
2019-08-12 15:15:00,112.94,113.13,112.86,113.09,18410.0,104.2433,104.4187,104.1695,104.3818,18410.0
2019-08-12 15:20:00,113.09,113.15,113.03,113.15,12212.0,104.3818,104.4371,104.3264,104.4371,12212.0
2019-08-12 15:25:00,113.2,113.36,113.12,113.31,19835.0,104.4833,104.631,104.4094,104.5848,19835.0
2019-08-12 15:30:00,113.31,113.31,113.14,113.14,15142.0,104.5848,104.5848,104.4279,104.4279,15142.0
2019-08-12 15:35:00,113.13,113.14,112.95,112.99,3100.0,104.4187,104.4279,104.2525,104.2895,3100.0
2019-08-12 15:40:00,112.97,113.11,112.95,113.11,3898.0,104.271,104.4002,104.2525,104.4002,3898.0
2019-08-12 15:45:00,113.11,113.28,113.1,113.27,28658.0,104.4002,104.5571,104.391,104.5479,28658.0
2019-08-12 15:50:00,113.27,113.57,113.24,113.56,31787.0,104.5479,104.8248,104.5202,104.8156,31787.0
2019-08-12 15:55:00,113.55,114.06,113.46,113.58,113635.0,104.8063,105.2771,104.7233,104.834,113635.0
2019-08-13 09:30:00,113.53,113.75,113.43,113.49,41586.0,104.7879,104.9909,104.6956,104.751,41586.0
2019-08-13 09:35:00,113.62,114.35,113.53,114.21,40598.0,104.8709,105.5447,104.7879,105.4155,40598.0
2019-08-13 09:40:00,114.25,114.39,114.07,114.36,58355.0,105.4524,105.5817,105.2863,105.554,58355.0
2019-08-13 09:45:00,114.38,114.78,114.18,114.4,103660.0,105.5724,105.9416,105.3878,105.5909,103660.0
2019-08-13 09:50:00,114.39,114.64,114.08,114.56,33865.0,105.5817,105.8124,105.2955,105.7386,33865.0
2019-08-13 09:55:00,114.53,114.8,114.4,114.7,25767.0,105.7109,105.9601,105.5909,105.8678,25767.0
2019-08-13 10:00:00,114.65,114.67,114.33,114.47,23001.0,105.8216,105.8401,105.5263,105.6555,23001.0
2019-08-13 10:05:00,114.48,114.51,114.17,114.44,32854.0,105.6647,105.6924,105.3786,105.6278,32854.0
2019-08-13 10:10:00,114.47,114.81,114.43,114.81,23478.0,105.6555,105.9693,105.6186,105.9693,23478.0
2019-08-13 10:15:00,114.81,115.35,114.8,115.32,68170.0,105.9693,106.4677,105.9601,106.44,68170.0
2019-08-13 10:20:00,115.32,115.48,115.09,115.47,59838.0,106.44,106.5877,106.2278,106.5785,59838.0
2019-08-13 10:25:00,115.49,115.78,115.44,115.54,72025.0,106.597,106.8646,106.5508,106.6431,72025.0
2019-08-13 10:30:00,115.59,115.63,115.41,115.43,97514.0,106.6893,106.7262,106.5231,106.5416,97514.0
2019-08-13 10:35:00,115.45,115.64,115.33,115.5,112415.0,106.56,106.7354,106.4493,106.6062,112415.0
2019-08-13 10:40:00,115.52,115.53,115.3,115.51,35575.0,106.6246,106.6339,106.4216,106.6154,35575.0
2019-08-13 10:45:00,115.51,115.65,115.31,115.59,130456.0,106.6154,106.7446,106.4308,106.6893,130456.0
2019-08-13 10:50:00,115.56,115.72,115.49,115.67,26525.0,106.6616,106.8092,106.597,106.7631,26525.0
2019-08-13 10:55:00,115.61,115.69,115.39,115.51,30928.0,106.7077,106.7816,106.5047,106.6154,30928.0
2019-08-13 11:00:00,115.52,115.68,115.4,115.65,36809.0,106.6246,106.7723,106.5139,106.7446,36809.0
2019-08-13 11:05:00,115.65,115.85,115.6,115.74,38226.0,106.7446,106.9292,106.6985,106.8277,38226.0
2019-08-13 11:10:00,115.74,115.78,115.59,115.68,63294.0,106.8277,106.8646,106.6893,106.7723,63294.0
2019-08-13 11:15:00,115.7,115.74,115.48,115.6,47750.0,106.7908,106.8277,106.5877,106.6985,47750.0
2019-08-13 11:20:00,115.56,115.7,115.39,115.46,52335.0,106.6616,106.7908,106.5047,106.5693,52335.0
2019-08-13 11:25:00,115.43,115.6,115.35,115.5,23936.0,106.5416,106.6985,106.4677,106.6062,23936.0
2019-08-13 11:30:00,115.5,115.57,115.35,115.35,19316.0,106.6062,106.6708,106.4677,106.4677,19316.0
2019-08-13 11:35:00,115.35,115.5,115.32,115.37,29529.0,106.4677,106.6062,106.44,106.4862,29529.0
2019-08-13 11:40:00,115.37,115.51,115.34,115.48,34325.0,106.4862,106.6154,106.4585,106.5877,34325.0
2019-08-13 11:45:00,115.48,115.55,115.43,115.51,8401.0,106.5877,106.6523,106.5416,106.6154,8401.0
2019-08-13 11:50:00,115.55,115.56,115.42,115.51,22670.0,106.6523,106.6616,106.5323,106.6154,22670.0
2019-08-13 11:55:00,115.55,115.61,115.5,115.55,10537.0,106.6523,106.7077,106.6062,106.6523,10537.0
2019-08-13 12:00:00,115.56,115.75,115.54,115.68,34850.0,106.6616,106.8369,106.6431,106.7723,34850.0
2019-08-13 12:05:00,115.69,115.84,115.61,115.78,39433.0,106.7816,106.92,106.7077,106.8646,39433.0
2019-08-13 12:10:00,115.78,115.79,115.68,115.78,14207.0,106.8646,106.8739,106.7723,106.8646,14207.0
2019-08-13 12:15:00,115.78,115.95,115.77,115.88,22297.0,106.8646,107.0215,106.8554,106.9569,22297.0
2019-08-13 12:20:00,115.9,116.14,115.88,116.13,25765.0,106.9754,107.1969,106.9569,107.1877,25765.0
2019-08-13 12:25:00,116.1,116.14,116.0,116.0,18002.0,107.16,107.1969,107.0677,107.0677,18002.0
2019-08-13 12:30:00,116.0,116.0,115.87,115.88,12066.0,107.0677,107.0677,106.9477,106.9569,12066.0
2019-08-13 12:35:00,115.9,115.98,115.79,115.83,18423.0,106.9754,107.0492,106.8739,106.9108,18423.0
2019-08-13 12:40:00,115.84,115.88,115.8,115.82,9040.0,106.92,106.9569,106.8831,106.9015,9040.0
2019-08-13 12:45:00,115.83,115.92,115.8,115.83,8599.0,106.9108,106.9938,106.8831,106.9108,8599.0
2019-08-13 12:50:00,115.83,115.9,115.8,115.8,15003.0,106.9108,106.9754,106.8831,106.8831,15003.0
2019-08-13 12:55:00,115.79,115.79,115.6,115.7,16450.0,106.8739,106.8739,106.6985,106.7908,16450.0
2019-08-13 13:00:00,115.69,115.76,115.51,115.74,11274.0,106.7816,106.8462,106.6154,106.8277,11274.0
2019-08-13 13:05:00,115.68,115.75,115.66,115.67,14451.0,106.7723,106.8369,106.7539,106.7631,14451.0
2019-08-13 13:10:00,115.71,115.78,115.69,115.69,13879.0,106.8,106.8646,106.7816,106.7816,13879.0
2019-08-13 13:15:00,115.7,115.75,115.28,115.45,81008.0,106.7908,106.8369,106.4031,106.56,81008.0
2019-08-13 13:20:00,115.4,115.64,115.34,115.49,18824.0,106.5139,106.7354,106.4585,106.597,18824.0
2019-08-13 13:25:00,115.51,115.6,115.43,115.57,12407.0,106.6154,106.6985,106.5416,106.6708,12407.0
2019-08-13 13:30:00,115.55,115.57,115.43,115.52,15283.0,106.6523,106.6708,106.5416,106.6246,15283.0
2019-08-13 13:35:00,115.54,115.66,115.47,115.47,14698.0,106.6431,106.7539,106.5785,106.5785,14698.0
2019-08-13 13:40:00,115.5,115.61,115.5,115.6,8880.0,106.6062,106.7077,106.6062,106.6985,8880.0
2019-08-13 13:45:00,115.61,115.72,115.6,115.63,11477.0,106.7077,106.8092,106.6985,106.7262,11477.0
2019-08-13 13:50:00,115.65,115.78,115.64,115.69,11578.0,106.7446,106.8646,106.7354,106.7816,11578.0
2019-08-13 13:55:00,115.69,115.75,115.6,115.68,23415.0,106.7816,106.8369,106.6985,106.7723,23415.0
2019-08-13 14:00:00,115.7,115.79,115.64,115.79,7600.0,106.7908,106.8739,106.7354,106.8739,7600.0
2019-08-13 14:05:00,115.8,115.91,115.73,115.88,19294.0,106.8831,106.9846,106.8185,106.9569,19294.0
2019-08-13 14:10:00,115.88,115.96,115.86,115.9,13397.0,106.9569,107.0308,106.9385,106.9754,13397.0
2019-08-13 14:15:00,115.91,116.05,115.89,116.0,16145.0,106.9846,107.1138,106.9662,107.0677,16145.0
2019-08-13 14:20:00,116.0,116.02,115.86,115.89,15671.0,107.0677,107.0861,106.9385,106.9662,15671.0
2019-08-13 14:25:00,115.9,116.1,115.9,116.06,16722.0,106.9754,107.16,106.9754,107.1231,16722.0
2019-08-13 14:30:00,116.06,116.09,115.99,116.09,28259.0,107.1231,107.1508,107.0585,107.1508,28259.0
2019-08-13 14:35:00,116.06,116.06,115.9,115.96,15824.0,107.1231,107.1231,106.9754,107.0308,15824.0
2019-08-13 14:40:00,115.96,116.01,115.87,115.97,16336.0,107.0308,107.0769,106.9477,107.04,16336.0
2019-08-13 14:45:00,115.97,116.01,115.85,115.93,13289.0,107.04,107.0769,106.9292,107.0031,13289.0
2019-08-13 14:50:00,115.91,116.01,115.89,115.93,20846.0,106.9846,107.0769,106.9662,107.0031,20846.0
2019-08-13 14:55:00,115.92,115.93,115.82,115.84,21248.0,106.9938,107.0031,106.9015,106.92,21248.0
2019-08-13 15:00:00,115.84,115.87,115.69,115.73,23641.0,106.92,106.9477,106.7816,106.8185,23641.0
2019-08-13 15:05:00,115.73,115.75,115.65,115.73,17535.0,106.8185,106.8369,106.7446,106.8185,17535.0
2019-08-13 15:10:00,115.7,115.75,115.65,115.74,19735.0,106.7908,106.8369,106.7446,106.8277,19735.0
2019-08-13 15:15:00,115.8,115.8,115.7,115.8,18054.0,106.8831,106.8831,106.7908,106.8831,18054.0
2019-08-13 15:20:00,115.82,115.86,115.65,115.71,25149.0,106.9015,106.9385,106.7446,106.8,25149.0
2019-08-13 15:25:00,115.71,115.73,115.62,115.68,25530.0,106.8,106.8185,106.7169,106.7723,25530.0
2019-08-13 15:30:00,115.67,115.67,115.55,115.59,35085.0,106.7631,106.7631,106.6523,106.6893,35085.0
2019-08-13 15:35:00,115.6,115.74,115.57,115.72,37766.0,106.6985,106.8277,106.6708,106.8092,37766.0
2019-08-13 15:40:00,115.74,115.77,115.65,115.68,48454.0,106.8277,106.8554,106.7446,106.7723,48454.0
2019-08-13 15:45:00,115.68,115.71,115.62,115.64,59044.0,106.7723,106.8,106.7169,106.7354,59044.0
2019-08-13 15:50:00,115.64,115.9,115.61,115.85,132060.0,106.7354,106.9754,106.7077,106.9292,132060.0
2019-08-13 15:55:00,115.84,115.85,115.51,115.74,224802.0,106.92,106.9292,106.6154,106.8277,224802.0
2019-08-14 09:30:00,114.86,114.87,114.14,114.2,3225.0,106.6355,106.6448,105.967,106.0227,3225.0
2019-08-14 09:35:00,114.53,114.81,114.02,114.05,80538.0,106.3291,106.589,105.8556,105.8835,80538.0
2019-08-14 09:40:00,114.01,114.24,113.64,113.66,87298.0,105.8463,106.0599,105.5028,105.5214,87298.0
2019-08-14 09:45:00,113.66,113.91,113.57,113.86,37130.0,105.5214,105.7535,105.4378,105.7071,37130.0
2019-08-14 09:50:00,113.89,113.92,113.52,113.67,26531.0,105.7349,105.7628,105.3914,105.5307,26531.0
2019-08-14 09:55:00,113.72,113.73,113.38,113.56,21560.0,105.5771,105.5864,105.2614,105.4286,21560.0
2019-08-14 10:00:00,113.53,113.53,112.95,113.1,25493.0,105.4007,105.4007,104.8622,105.0015,25493.0
2019-08-14 10:05:00,113.15,113.31,112.93,113.29,29657.0,105.0479,105.1965,104.8437,105.1779,29657.0
2019-08-14 10:10:00,113.26,113.29,112.92,113.01,23872.0,105.15,105.1779,104.8344,104.9179,23872.0
2019-08-14 10:15:00,113.01,113.25,113.01,113.14,25222.0,104.9179,105.1408,104.9179,105.0386,25222.0
2019-08-14 10:20:00,113.14,113.21,112.91,113.18,21926.0,105.0386,105.1036,104.8251,105.0758,21926.0
2019-08-14 10:25:00,113.19,113.42,113.06,113.36,73262.0,105.085,105.2986,104.9644,105.2429,73262.0
2019-08-14 10:30:00,113.34,113.43,113.23,113.26,39985.0,105.2243,105.3079,105.1222,105.15,39985.0
2019-08-14 10:35:00,113.26,113.28,113.06,113.06,21159.0,105.15,105.1686,104.9644,104.9644,21159.0
2019-08-14 10:40:00,113.04,113.25,112.91,113.19,20778.0,104.9458,105.1408,104.8251,105.085,20778.0
2019-08-14 10:45:00,113.18,113.18,112.71,112.72,26840.0,105.0758,105.0758,104.6394,104.6487,26840.0
2019-08-14 10:50:00,112.75,113.01,112.68,112.93,42639.0,104.6766,104.9179,104.6116,104.8437,42639.0
2019-08-14 10:55:00,112.93,113.14,112.77,112.78,29563.0,104.8437,105.0386,104.6951,104.7044,29563.0
2019-08-14 11:00:00,112.79,112.85,112.57,112.74,84882.0,104.7137,104.7694,104.5094,104.6673,84882.0
2019-08-14 11:05:00,112.73,112.73,112.47,112.48,41998.0,104.658,104.658,104.4166,104.4259,41998.0
2019-08-14 11:10:00,112.46,112.48,112.04,112.04,24676.0,104.4073,104.4259,104.0174,104.0174,24676.0
2019-08-14 11:15:00,112.04,112.16,111.86,112.12,28217.0,104.0174,104.1288,103.8503,104.0917,28217.0
2019-08-14 11:20:00,112.11,112.28,111.94,112.16,28311.0,104.0824,104.2402,103.9246,104.1288,28311.0
2019-08-14 11:25:00,112.14,112.22,112.05,112.09,61062.0,104.1102,104.1845,104.0267,104.0638,61062.0
2019-08-14 11:30:00,112.1,112.26,112.09,112.12,19519.0,104.0731,104.2216,104.0638,104.0917,19519.0
2019-08-14 11:35:00,112.09,112.22,111.89,111.92,54287.0,104.0638,104.1845,103.8781,103.906,54287.0
2019-08-14 11:40:00,111.94,111.94,111.71,111.75,56210.0,103.9246,103.9246,103.711,103.7482,56210.0
2019-08-14 11:45:00,111.73,111.79,111.45,111.54,66147.0,103.7296,103.7853,103.4696,103.5532,66147.0
2019-08-14 11:50:00,111.54,111.61,111.35,111.47,47322.0,103.5532,103.6182,103.3768,103.4882,47322.0
2019-08-14 11:55:00,111.44,111.45,111.19,111.3,32159.0,103.4604,103.4696,103.2283,103.3304,32159.0
2019-08-14 12:00:00,111.28,111.28,111.06,111.07,81093.0,103.3118,103.3118,103.1076,103.1168,81093.0
2019-08-14 12:05:00,111.07,111.13,110.96,111.03,43568.0,103.1168,103.1726,103.0147,103.0797,43568.0
2019-08-14 12:10:00,111.04,111.16,110.99,111.16,33463.0,103.089,103.2004,103.0426,103.2004,33463.0
2019-08-14 12:15:00,111.16,111.16,110.72,111.12,141962.0,103.2004,103.2004,102.7919,103.1633,141962.0
2019-08-14 12:20:00,111.14,111.17,111.02,111.1,62685.0,103.1818,103.2097,103.0704,103.1447,62685.0
2019-08-14 12:25:00,111.08,111.1,110.8,110.87,23472.0,103.1261,103.1447,102.8662,102.9312,23472.0
2019-08-14 12:30:00,110.88,111.17,110.87,111.14,36805.0,102.9405,103.2097,102.9312,103.1818,36805.0
2019-08-14 12:35:00,111.13,111.18,110.97,111.0,97171.0,103.1726,103.219,103.024,103.0519,97171.0
2019-08-14 12:40:00,111.01,111.09,110.85,111.01,57305.0,103.0611,103.1354,102.9126,103.0611,57305.0
2019-08-14 12:45:00,111.0,111.05,110.89,110.95,20491.0,103.0519,103.0983,102.9497,103.0054,20491.0
2019-08-14 12:50:00,110.97,110.97,110.68,110.71,27830.0,103.024,103.024,102.7548,102.7826,27830.0
2019-08-14 12:55:00,110.68,110.68,110.5,110.61,16638.0,102.7548,102.7548,102.5877,102.6898,16638.0
2019-08-14 13:00:00,110.63,110.86,110.43,110.7,42136.0,102.7084,102.9219,102.5227,102.7733,42136.0
2019-08-14 13:05:00,110.72,110.72,110.59,110.7,27027.0,102.7919,102.7919,102.6712,102.7733,27027.0
2019-08-14 13:10:00,110.72,110.8,110.68,110.76,43115.0,102.7919,102.8662,102.7548,102.829,43115.0
2019-08-14 13:15:00,110.76,110.89,110.66,110.66,46335.0,102.829,102.9497,102.7362,102.7362,46335.0
2019-08-14 13:20:00,110.68,110.93,110.66,110.91,27542.0,102.7548,102.9869,102.7362,102.9683,27542.0
2019-08-14 13:25:00,110.89,111.23,110.88,110.94,28334.0,102.9497,103.2654,102.9405,102.9962,28334.0
2019-08-14 13:30:00,110.94,111.09,110.89,110.96,24381.0,102.9962,103.1354,102.9497,103.0147,24381.0
2019-08-14 13:35:00,110.98,111.2,110.91,111.12,50010.0,103.0333,103.2375,102.9683,103.1633,50010.0
2019-08-14 13:40:00,111.12,111.32,111.09,111.32,10628.0,103.1633,103.3489,103.1354,103.3489,10628.0
2019-08-14 13:45:00,111.29,111.3,111.14,111.17,46202.0,103.3211,103.3304,103.1818,103.2097,46202.0
2019-08-14 13:50:00,111.19,111.21,111.07,111.08,37903.0,103.2283,103.2468,103.1168,103.1261,37903.0
2019-08-14 13:55:00,111.07,111.08,110.86,110.9,17309.0,103.1168,103.1261,102.9219,102.959,17309.0
2019-08-14 14:00:00,110.89,110.98,110.74,110.79,50444.0,102.9497,103.0333,102.8105,102.8569,50444.0
2019-08-14 14:05:00,110.78,110.87,110.7,110.85,57027.0,102.8476,102.9312,102.7733,102.9126,57027.0
2019-08-14 14:10:00,110.84,111.03,110.79,110.87,17647.0,102.9033,103.0797,102.8569,102.9312,17647.0
2019-08-14 14:15:00,110.88,111.13,110.88,111.11,13853.0,102.9405,103.1726,102.9405,103.154,13853.0
2019-08-14 14:20:00,111.1,111.1,110.92,110.93,20385.0,103.1447,103.1447,102.9776,102.9869,20385.0
2019-08-14 14:25:00,110.92,111.07,110.88,110.88,14552.0,102.9776,103.1168,102.9405,102.9405,14552.0
2019-08-14 14:30:00,110.9,110.97,110.67,110.7,18414.0,102.959,103.024,102.7455,102.7733,18414.0
2019-08-14 14:35:00,110.72,110.74,110.55,110.58,15615.0,102.7919,102.8105,102.6341,102.6619,15615.0
2019-08-14 14:40:00,110.56,110.59,110.4,110.49,19080.0,102.6434,102.6712,102.4948,102.5784,19080.0
2019-08-14 14:45:00,110.49,110.68,110.42,110.66,43339.0,102.5784,102.7548,102.5134,102.7362,43339.0
2019-08-14 14:50:00,110.66,110.96,110.62,110.91,60604.0,102.7362,103.0147,102.6991,102.9683,60604.0
2019-08-14 14:55:00,110.94,110.99,110.82,110.87,17387.0,102.9962,103.0426,102.8847,102.9312,17387.0
2019-08-14 15:00:00,110.86,111.28,110.67,111.19,56792.0,102.9219,103.3118,102.7455,103.2283,56792.0
2019-08-14 15:05:00,111.15,111.25,111.03,111.12,19673.0,103.1911,103.284,103.0797,103.1633,19673.0
2019-08-14 15:10:00,111.11,111.18,110.95,110.97,23300.0,103.154,103.219,103.0054,103.024,23300.0
2019-08-14 15:15:00,110.93,110.96,110.79,110.88,28291.0,102.9869,103.0147,102.8569,102.9405,28291.0
2019-08-14 15:20:00,110.87,110.87,110.52,110.54,28755.0,102.9312,102.9312,102.6062,102.6248,28755.0
2019-08-14 15:25:00,110.52,111.04,110.52,110.77,50979.0,102.6062,103.089,102.6062,102.8383,50979.0
2019-08-14 15:30:00,110.75,110.93,110.49,110.93,55038.0,102.8198,102.9869,102.5784,102.9869,55038.0
2019-08-14 15:35:00,110.95,111.03,110.69,110.93,61847.0,103.0054,103.0797,102.7641,102.9869,61847.0
2019-08-14 15:40:00,110.93,110.94,110.46,110.65,90278.0,102.9869,102.9962,102.5505,102.7269,90278.0
2019-08-14 15:45:00,110.65,110.87,110.52,110.53,100727.0,102.7269,102.9312,102.6062,102.6155,100727.0
2019-08-14 15:50:00,110.5,110.69,110.35,110.62,134997.0,102.5877,102.7641,102.4484,102.6991,134997.0
2019-08-14 15:55:00,110.61,110.63,110.22,110.32,298299.0,102.6898,102.7084,102.3277,102.4206,298299.0
2019-08-15 09:30:00,110.42,110.81,110.42,110.45,36764.0,102.5134,102.8755,102.5134,102.5412,36764.0
2019-08-15 09:35:00,110.51,110.61,109.97,110.18,16098.0,102.5969,102.6898,102.0956,102.2906,16098.0
2019-08-15 09:40:00,110.1,110.42,109.97,110.33,21330.0,102.2163,102.5134,102.0956,102.4298,21330.0
2019-08-15 09:45:00,110.35,110.67,110.3,110.44,40051.0,102.4484,102.7455,102.402,102.532,40051.0
2019-08-15 09:50:00,110.45,110.64,110.29,110.64,68714.0,102.5412,102.7176,102.3927,102.7176,68714.0
2019-08-15 09:55:00,110.61,110.95,110.47,110.75,20664.0,102.6898,103.0054,102.5598,102.8198,20664.0
2019-08-15 10:00:00,110.71,110.94,110.66,110.75,30203.0,102.7826,102.9962,102.7362,102.8198,30203.0
2019-08-15 10:05:00,110.73,110.96,110.61,110.95,43942.0,102.8012,103.0147,102.6898,103.0054,43942.0
2019-08-15 10:10:00,110.92,111.32,110.87,111.0,24200.0,102.9776,103.3489,102.9312,103.0519,24200.0
2019-08-15 10:15:00,111.0,111.19,110.96,111.02,31970.0,103.0519,103.2283,103.0147,103.0704,31970.0
2019-08-15 10:20:00,111.0,111.05,110.76,110.95,76722.0,103.0519,103.0983,102.829,103.0054,76722.0
2019-08-15 10:25:00,110.95,111.03,110.44,110.44,61455.0,103.0054,103.0797,102.532,102.532,61455.0
2019-08-15 10:30:00,110.43,110.43,110.19,110.34,35754.0,102.5227,102.5227,102.2999,102.4391,35754.0
2019-08-15 10:35:00,110.33,110.67,110.33,110.55,20588.0,102.4298,102.7455,102.4298,102.6341,20588.0
2019-08-15 10:40:00,110.56,110.64,110.46,110.52,21492.0,102.6434,102.7176,102.5505,102.6062,21492.0
2019-08-15 10:45:00,110.54,110.59,110.1,110.1,31091.0,102.6248,102.6712,102.2163,102.2163,31091.0
2019-08-15 10:50:00,110.06,110.33,109.98,110.24,40012.0,102.1792,102.4298,102.1049,102.3463,40012.0
2019-08-15 10:55:00,110.21,110.25,110.0,110.06,17756.0,102.3184,102.3556,102.1235,102.1792,17756.0
2019-08-15 11:00:00,110.1,110.14,109.91,110.02,19262.0,102.2163,102.2534,102.0399,102.142,19262.0
2019-08-15 11:05:00,109.99,110.05,109.53,109.71,38360.0,102.1142,102.1699,101.6871,101.8542,38360.0
2019-08-15 11:10:00,109.74,109.84,109.6,109.66,62219.0,101.8821,101.9749,101.7521,101.8078,62219.0
2019-08-15 11:15:00,109.65,109.77,109.57,109.58,31607.0,101.7985,101.9099,101.7243,101.7335,31607.0
2019-08-15 11:20:00,109.55,109.57,109.32,109.49,122012.0,101.7057,101.7243,101.4922,101.65,122012.0
2019-08-15 11:25:00,109.52,109.88,109.48,109.7,60831.0,101.6778,102.0121,101.6407,101.8449,60831.0
2019-08-15 11:30:00,109.72,109.72,109.49,109.57,54171.0,101.8635,101.8635,101.65,101.7243,54171.0
2019-08-15 11:35:00,109.59,109.7,109.53,109.59,91783.0,101.7428,101.8449,101.6871,101.7428,91783.0
2019-08-15 11:40:00,109.58,110.18,109.47,110.14,58953.0,101.7335,102.2906,101.6314,102.2534,58953.0
2019-08-15 11:45:00,110.13,110.15,109.95,109.96,18909.0,102.2442,102.2627,102.077,102.0863,18909.0
2019-08-15 11:50:00,109.97,110.04,109.74,109.84,21203.0,102.0956,102.1606,101.8821,101.9749,21203.0
2019-08-15 11:55:00,109.81,110.23,109.79,110.23,19848.0,101.9471,102.337,101.9285,102.337,19848.0
2019-08-15 12:00:00,110.24,110.34,110.13,110.32,12438.0,102.3463,102.4391,102.2442,102.4206,12438.0
2019-08-15 12:05:00,110.37,110.53,110.35,110.41,17333.0,102.467,102.6155,102.4484,102.5041,17333.0
2019-08-15 12:10:00,110.39,110.45,110.32,110.34,16865.0,102.4855,102.5412,102.4206,102.4391,16865.0
2019-08-15 12:15:00,110.34,110.46,110.26,110.37,44706.0,102.4391,102.5505,102.3648,102.467,44706.0
2019-08-15 12:20:00,110.36,110.38,110.19,110.19,14426.0,102.4577,102.4763,102.2999,102.2999,14426.0
2019-08-15 12:25:00,110.22,110.31,110.08,110.08,20019.0,102.3277,102.4113,102.1977,102.1977,20019.0
2019-08-15 12:30:00,110.1,110.37,110.08,110.28,19777.0,102.2163,102.467,102.1977,102.3834,19777.0
2019-08-15 12:35:00,110.27,110.34,110.05,110.09,27392.0,102.3741,102.4391,102.1699,102.207,27392.0
2019-08-15 12:40:00,110.03,110.16,110.01,110.08,24524.0,102.1513,102.272,102.1327,102.1977,24524.0
2019-08-15 12:45:00,110.08,110.12,109.99,110.12,27446.0,102.1977,102.2349,102.1142,102.2349,27446.0
2019-08-15 12:50:00,110.15,110.26,110.03,110.06,10515.0,102.2627,102.3648,102.1513,102.1792,10515.0
2019-08-15 12:55:00,110.05,110.31,110.05,110.17,28195.0,102.1699,102.4113,102.1699,102.2813,28195.0
2019-08-15 13:00:00,110.17,110.29,110.14,110.24,27456.0,102.2813,102.3927,102.2534,102.3463,27456.0
2019-08-15 13:05:00,110.21,110.39,110.17,110.25,117672.0,102.3184,102.4855,102.2813,102.3556,117672.0
2019-08-15 13:10:00,110.25,110.47,110.22,110.29,31925.0,102.3556,102.5598,102.3277,102.3927,31925.0
2019-08-15 13:15:00,110.31,110.44,110.29,110.35,27206.0,102.4113,102.532,102.3927,102.4484,27206.0
2019-08-15 13:20:00,110.36,110.4,110.21,110.22,9844.0,102.4577,102.4948,102.3184,102.3277,9844.0
2019-08-15 13:25:00,110.18,110.19,109.98,110.0,10270.0,102.2906,102.2999,102.1049,102.1235,10270.0
2019-08-15 13:30:00,109.99,110.13,109.98,110.04,27119.0,102.1142,102.2442,102.1049,102.1606,27119.0
2019-08-15 13:35:00,110.04,110.06,109.86,109.9,34407.0,102.1606,102.1792,101.9935,102.0306,34407.0
2019-08-15 13:40:00,109.93,109.94,109.76,109.8,29678.0,102.0585,102.0678,101.9007,101.9378,29678.0
2019-08-15 13:45:00,109.78,109.8,109.48,109.58,27688.0,101.9192,101.9378,101.6407,101.7335,27688.0
2019-08-15 13:50:00,109.61,109.61,109.21,109.35,27005.0,101.7614,101.7614,101.39,101.52,27005.0
2019-08-15 13:55:00,109.36,109.47,109.22,109.41,54491.0,101.5293,101.6314,101.3993,101.5757,54491.0
2019-08-15 14:00:00,109.39,109.7,109.32,109.47,28775.0,101.5571,101.8449,101.4922,101.6314,28775.0
2019-08-15 14:05:00,109.47,109.88,109.39,109.85,20620.0,101.6314,102.0121,101.5571,101.9842,20620.0
2019-08-15 14:10:00,109.9,110.14,109.87,110.07,48805.0,102.0306,102.2534,102.0028,102.1885,48805.0
2019-08-15 14:15:00,110.1,110.17,109.95,110.06,15697.0,102.2163,102.2813,102.077,102.1792,15697.0
2019-08-15 14:20:00,110.05,110.37,110.04,110.23,25199.0,102.1699,102.467,102.1606,102.337,25199.0
2019-08-15 14:25:00,110.21,110.38,110.2,110.21,17749.0,102.3184,102.4763,102.3091,102.3184,17749.0
2019-08-15 14:30:00,110.24,110.24,110.0,110.09,20131.0,102.3463,102.3463,102.1235,102.207,20131.0
2019-08-15 14:35:00,110.12,110.19,110.02,110.06,36648.0,102.2349,102.2999,102.142,102.1792,36648.0
2019-08-15 14:40:00,110.06,110.16,110.0,110.12,36968.0,102.1792,102.272,102.1235,102.2349,36968.0
2019-08-15 14:45:00,110.14,110.25,110.04,110.15,63862.0,102.2534,102.3556,102.1606,102.2627,63862.0
2019-08-15 14:50:00,110.15,110.29,110.06,110.22,59331.0,102.2627,102.3927,102.1792,102.3277,59331.0
2019-08-15 14:55:00,110.22,110.29,110.13,110.23,14804.0,102.3277,102.3927,102.2442,102.337,14804.0
2019-08-15 15:00:00,110.23,110.39,110.21,110.36,58860.0,102.337,102.4855,102.3184,102.4577,58860.0
2019-08-15 15:05:00,110.37,110.56,110.36,110.43,24095.0,102.467,102.6434,102.4577,102.5227,24095.0
2019-08-15 15:10:00,110.43,110.46,110.32,110.33,31303.0,102.5227,102.5505,102.4206,102.4298,31303.0
2019-08-15 15:15:00,110.32,110.33,110.18,110.24,25451.0,102.4206,102.4298,102.2906,102.3463,25451.0
2019-08-15 15:20:00,110.25,110.3,110.2,110.28,22361.0,102.3556,102.402,102.3091,102.3834,22361.0
2019-08-15 15:25:00,110.3,110.38,110.27,110.29,23939.0,102.402,102.4763,102.3741,102.3927,23939.0
2019-08-15 15:30:00,110.27,110.55,110.23,110.43,33739.0,102.3741,102.6341,102.337,102.5227,33739.0
2019-08-15 15:35:00,110.43,110.49,110.2,110.28,42798.0,102.5227,102.5784,102.3091,102.3834,42798.0
2019-08-15 15:40:00,110.28,110.48,110.16,110.44,47931.0,102.3834,102.5691,102.272,102.532,47931.0
2019-08-15 15:45:00,110.44,110.61,110.39,110.51,65677.0,102.532,102.6898,102.4855,102.5969,65677.0
2019-08-15 15:50:00,110.53,110.67,110.51,110.51,100643.0,102.6155,102.7455,102.5969,102.5969,100643.0
2019-08-15 15:55:00,110.51,110.53,110.16,110.2,174783.0,102.5969,102.6155,102.272,102.3091,174783.0
2019-08-16 09:30:00,110.92,110.97,110.92,110.97,300.0,102.9776,103.024,102.9776,103.024,300.0
2019-08-16 09:35:00,111.33,111.33,110.46,110.8,183153.0,103.3582,103.3582,102.5505,102.8662,183153.0
2019-08-16 09:40:00,110.87,111.01,110.34,110.35,18143.0,102.9312,103.0611,102.4391,102.4484,18143.0
2019-08-16 09:45:00,110.38,110.53,110.11,110.17,20488.0,102.4763,102.6155,102.2256,102.2813,20488.0
2019-08-16 09:50:00,110.2,110.22,109.7,109.7,25809.0,102.3091,102.3277,101.8449,101.8449,25809.0
2019-08-16 09:55:00,109.71,109.83,109.3,109.4,160973.0,101.8542,101.9656,101.4736,101.5664,160973.0
2019-08-16 10:00:00,109.35,109.84,109.29,109.65,17371.0,101.52,101.9749,101.4643,101.7985,17371.0
2019-08-16 10:05:00,109.66,109.75,109.47,109.75,25969.0,101.8078,101.8914,101.6314,101.8914,25969.0
2019-08-16 10:10:00,109.68,109.71,109.51,109.65,19790.0,101.8264,101.8542,101.6686,101.7985,19790.0
2019-08-16 10:15:00,109.67,109.76,109.56,109.67,16829.0,101.8171,101.9007,101.715,101.8171,16829.0
2019-08-16 10:20:00,109.67,110.23,109.59,110.08,67731.0,101.8171,102.337,101.7428,102.1977,67731.0
2019-08-16 10:25:00,110.14,110.26,109.77,109.91,39321.0,102.2534,102.3648,101.9099,102.0399,39321.0
2019-08-16 10:30:00,109.87,109.97,109.77,109.8,14021.0,102.0028,102.0956,101.9099,101.9378,14021.0
2019-08-16 10:35:00,109.82,110.01,109.78,109.83,18370.0,101.9564,102.1327,101.9192,101.9656,18370.0
2019-08-16 10:40:00,109.85,109.99,109.78,109.88,66801.0,101.9842,102.1142,101.9192,102.0121,66801.0
2019-08-16 10:45:00,109.92,110.42,109.88,110.02,87747.0,102.0492,102.5134,102.0121,102.142,87747.0
2019-08-16 10:50:00,110.0,110.14,109.86,109.98,19040.0,102.1235,102.2534,101.9935,102.1049,19040.0
2019-08-16 10:55:00,109.96,110.26,109.96,110.13,33052.0,102.0863,102.3648,102.0863,102.2442,33052.0
2019-08-16 11:00:00,110.15,110.22,110.09,110.18,23926.0,102.2627,102.3277,102.207,102.2906,23926.0
2019-08-16 11:05:00,110.18,110.19,110.01,110.1,23259.0,102.2906,102.2999,102.1327,102.2163,23259.0
2019-08-16 11:10:00,110.12,110.14,109.95,110.0,23424.0,102.2349,102.2534,102.077,102.1235,23424.0
2019-08-16 11:15:00,109.99,110.07,109.86,109.93,20197.0,102.1142,102.1885,101.9935,102.0585,20197.0
2019-08-16 11:20:00,109.96,110.0,109.88,109.93,13313.0,102.0863,102.1235,102.0121,102.0585,13313.0
2019-08-16 11:25:00,109.95,110.0,109.73,110.0,57827.0,102.077,102.1235,101.8728,102.1235,57827.0
2019-08-16 11:30:00,109.98,110.05,109.87,109.96,43028.0,102.1049,102.1699,102.0028,102.0863,43028.0
2019-08-16 11:35:00,109.96,110.1,109.9,109.94,37795.0,102.0863,102.2163,102.0306,102.0678,37795.0
2019-08-16 11:40:00,109.94,110.03,109.86,109.98,24579.0,102.0678,102.1513,101.9935,102.1049,24579.0
2019-08-16 11:45:00,109.97,110.16,109.92,110.15,16912.0,102.0956,102.272,102.0492,102.2627,16912.0
2019-08-16 11:50:00,110.17,110.34,110.16,110.34,16207.0,102.2813,102.4391,102.272,102.4391,16207.0
2019-08-16 11:55:00,110.34,110.34,110.06,110.08,27564.0,102.4391,102.4391,102.1792,102.1977,27564.0
2019-08-16 12:00:00,110.04,110.12,109.96,109.99,21112.0,102.1606,102.2349,102.0863,102.1142,21112.0
2019-08-16 12:05:00,109.99,110.0,109.84,109.84,10774.0,102.1142,102.1235,101.9749,101.9749,10774.0
2019-08-16 12:10:00,109.84,110.0,109.82,109.9,12760.0,101.9749,102.1235,101.9564,102.0306,12760.0
2019-08-16 12:15:00,109.94,109.96,109.78,109.87,12220.0,102.0678,102.0863,101.9192,102.0028,12220.0
2019-08-16 12:20:00,109.94,110.0,109.91,109.93,20352.0,102.0678,102.1235,102.0399,102.0585,20352.0
2019-08-16 12:25:00,109.93,110.03,109.92,109.97,8236.0,102.0585,102.1513,102.0492,102.0956,8236.0
2019-08-16 12:30:00,109.98,110.0,109.89,109.96,13256.0,102.1049,102.1235,102.0213,102.0863,13256.0
2019-08-16 12:35:00,109.96,110.03,109.96,109.97,11636.0,102.0863,102.1513,102.0863,102.0956,11636.0
2019-08-16 12:40:00,109.98,110.04,109.96,110.01,9994.0,102.1049,102.1606,102.0863,102.1327,9994.0
2019-08-16 12:45:00,110.01,110.06,109.95,110.0,14770.0,102.1327,102.1792,102.077,102.1235,14770.0
2019-08-16 12:50:00,110.02,110.04,109.95,110.0,10606.0,102.142,102.1606,102.077,102.1235,10606.0
2019-08-16 12:55:00,110.01,110.12,109.98,110.02,18426.0,102.1327,102.2349,102.1049,102.142,18426.0
2019-08-16 13:00:00,110.04,110.08,110.02,110.04,10955.0,102.1606,102.1977,102.142,102.1606,10955.0
2019-08-16 13:05:00,110.04,110.1,110.01,110.1,6090.0,102.1606,102.2163,102.1327,102.2163,6090.0
2019-08-16 13:10:00,110.11,110.11,109.99,110.0,7291.0,102.2256,102.2256,102.1142,102.1235,7291.0
2019-08-16 13:15:00,110.02,110.12,109.97,110.12,19487.0,102.142,102.2349,102.0956,102.2349,19487.0
2019-08-16 13:20:00,110.11,110.24,110.11,110.23,17986.0,102.2256,102.3463,102.2256,102.337,17986.0
2019-08-16 13:25:00,110.24,110.25,110.17,110.17,9505.0,102.3463,102.3556,102.2813,102.2813,9505.0
2019-08-16 13:30:00,110.19,110.24,110.14,110.18,16449.0,102.2999,102.3463,102.2534,102.2906,16449.0
2019-08-16 13:35:00,110.14,110.14,110.08,110.1,12165.0,102.2534,102.2534,102.1977,102.2163,12165.0
2019-08-16 13:40:00,110.1,110.13,110.01,110.06,87223.0,102.2163,102.2442,102.1327,102.1792,87223.0
2019-08-16 13:45:00,110.05,110.08,110.02,110.02,83514.0,102.1699,102.1977,102.142,102.142,83514.0
2019-08-16 13:50:00,110.0,110.11,110.0,110.1,18765.0,102.1235,102.2256,102.1235,102.2163,18765.0
2019-08-16 13:55:00,110.11,110.15,110.09,110.11,17707.0,102.2256,102.2627,102.207,102.2256,17707.0
2019-08-16 14:00:00,110.12,110.14,109.96,110.02,19122.0,102.2349,102.2534,102.0863,102.142,19122.0
2019-08-16 14:05:00,110.01,110.08,109.96,110.06,44571.0,102.1327,102.1977,102.0863,102.1792,44571.0
2019-08-16 14:10:00,110.03,110.11,110.03,110.05,14653.0,102.1513,102.2256,102.1513,102.1699,14653.0
2019-08-16 14:15:00,110.05,110.08,110.01,110.06,14379.0,102.1699,102.1977,102.1327,102.1792,14379.0
2019-08-16 14:20:00,110.09,110.11,110.05,110.06,13013.0,102.207,102.2256,102.1699,102.1792,13013.0
2019-08-16 14:25:00,110.06,110.1,110.0,110.04,17111.0,102.1792,102.2163,102.1235,102.1606,17111.0
2019-08-16 14:30:00,110.03,110.05,110.0,110.04,13863.0,102.1513,102.1699,102.1235,102.1606,13863.0
2019-08-16 14:35:00,110.05,110.09,109.94,109.95,45901.0,102.1699,102.207,102.0678,102.077,45901.0
2019-08-16 14:40:00,109.96,110.11,109.96,110.08,25078.0,102.0863,102.2256,102.0863,102.1977,25078.0
2019-08-16 14:45:00,110.06,110.22,110.06,110.2,14923.0,102.1792,102.3277,102.1792,102.3091,14923.0
2019-08-16 14:50:00,110.22,110.26,110.17,110.24,10307.0,102.3277,102.3648,102.2813,102.3463,10307.0
2019-08-16 14:55:00,110.24,110.31,110.21,110.31,15677.0,102.3463,102.4113,102.3184,102.4113,15677.0
2019-08-16 15:00:00,110.34,110.34,110.25,110.3,27211.0,102.4391,102.4391,102.3556,102.402,27211.0
2019-08-16 15:05:00,110.29,110.36,110.23,110.25,31895.0,102.3927,102.4577,102.337,102.3556,31895.0
2019-08-16 15:10:00,110.24,110.31,110.19,110.28,37016.0,102.3463,102.4113,102.2999,102.3834,37016.0
2019-08-16 15:15:00,110.25,110.31,110.22,110.24,43235.0,102.3556,102.4113,102.3277,102.3463,43235.0
2019-08-16 15:20:00,110.24,110.24,110.03,110.05,24807.0,102.3463,102.3463,102.1513,102.1699,24807.0
2019-08-16 15:25:00,110.06,110.19,110.05,110.17,38632.0,102.1792,102.2999,102.1699,102.2813,38632.0
2019-08-16 15:30:00,110.17,110.22,109.98,110.04,30744.0,102.2813,102.3277,102.1049,102.1606,30744.0
2019-08-16 15:35:00,110.05,110.14,110.01,110.12,31489.0,102.1699,102.2534,102.1327,102.2349,31489.0
2019-08-16 15:40:00,110.13,110.31,110.12,110.31,65554.0,102.2442,102.4113,102.2349,102.4113,65554.0
2019-08-16 15:45:00,110.3,110.31,110.2,110.2,80176.0,102.402,102.4113,102.3091,102.3091,80176.0
2019-08-16 15:50:00,110.21,110.69,110.19,110.57,74261.0,102.3184,102.7641,102.2999,102.6527,74261.0
2019-08-16 15:55:00,110.58,110.7,110.46,110.5,172530.0,102.6619,102.7733,102.5505,102.5877,172530.0
2019-08-19 09:30:00,111.05,111.75,110.79,111.33,51448.0,103.0983,103.7482,102.8569,103.3582,51448.0
2019-08-19 09:35:00,111.34,111.95,111.34,111.7,19684.0,103.3675,103.9338,103.3675,103.7017,19684.0
2019-08-19 09:40:00,111.7,111.9,111.43,111.45,9851.0,103.7017,103.8874,103.4511,103.4696,9851.0
2019-08-19 09:45:00,111.52,111.76,111.32,111.58,16766.0,103.5346,103.7574,103.3489,103.5903,16766.0
2019-08-19 09:50:00,111.61,111.77,111.61,111.65,10719.0,103.6182,103.7667,103.6182,103.6553,10719.0
2019-08-19 09:55:00,111.65,111.78,111.53,111.72,16571.0,103.6553,103.776,103.5439,103.7203,16571.0
2019-08-19 10:00:00,111.71,112.01,111.68,111.98,21517.0,103.711,103.9895,103.6832,103.9617,21517.0
2019-08-19 10:05:00,111.98,111.98,111.75,111.82,18945.0,103.9617,103.9617,103.7482,103.8131,18945.0
2019-08-19 10:10:00,111.86,111.87,111.64,111.74,11217.0,103.8503,103.8596,103.646,103.7389,11217.0
2019-08-19 10:15:00,111.73,111.89,111.71,111.82,38787.0,103.7296,103.8781,103.711,103.8131,38787.0
2019-08-19 10:20:00,111.84,111.88,111.78,111.78,10237.0,103.8317,103.8688,103.776,103.776,10237.0
2019-08-19 10:25:00,111.78,112.08,111.73,111.97,10848.0,103.776,104.0545,103.7296,103.9524,10848.0
2019-08-19 10:30:00,111.96,112.02,111.81,111.94,11335.0,103.9431,103.9988,103.8039,103.9246,11335.0
2019-08-19 10:35:00,111.94,112.05,111.8,112.05,21781.0,103.9246,104.0267,103.7946,104.0267,21781.0
2019-08-19 10:40:00,112.06,112.15,112.03,112.05,25734.0,104.036,104.1195,104.0081,104.0267,25734.0
2019-08-19 10:45:00,112.06,112.23,112.04,112.17,12706.0,104.036,104.1938,104.0174,104.1381,12706.0
2019-08-19 10:50:00,112.19,112.19,112.06,112.11,10240.0,104.1567,104.1567,104.036,104.0824,10240.0
2019-08-19 10:55:00,112.09,112.11,112.0,112.1,18873.0,104.0638,104.0824,103.9803,104.0731,18873.0
2019-08-19 11:00:00,112.12,112.18,111.98,112.17,9799.0,104.0917,104.1474,103.9617,104.1381,9799.0
2019-08-19 11:05:00,112.18,112.22,112.15,112.21,10351.0,104.1474,104.1845,104.1195,104.1752,10351.0
2019-08-19 11:10:00,112.2,112.28,112.19,112.19,9858.0,104.1659,104.2402,104.1567,104.1567,9858.0
2019-08-19 11:15:00,112.19,112.29,112.17,112.21,8459.0,104.1567,104.2495,104.1381,104.1752,8459.0
2019-08-19 11:20:00,112.2,112.25,112.16,112.22,15463.0,104.1659,104.2124,104.1288,104.1845,15463.0
2019-08-19 11:25:00,112.23,112.25,112.18,112.23,22153.0,104.1938,104.2124,104.1474,104.1938,22153.0
2019-08-19 11:30:00,112.23,112.36,112.17,112.32,13184.0,104.1938,104.3145,104.1381,104.2773,13184.0
2019-08-19 11:35:00,112.3,112.4,112.27,112.36,14548.0,104.2588,104.3516,104.2309,104.3145,14548.0
2019-08-19 11:40:00,112.36,112.47,112.31,112.47,8032.0,104.3145,104.4166,104.2681,104.4166,8032.0
2019-08-19 11:45:00,112.48,112.48,112.29,112.31,9942.0,104.4259,104.4259,104.2495,104.2681,9942.0
2019-08-19 11:50:00,112.31,112.34,112.18,112.22,12118.0,104.2681,104.2959,104.1474,104.1845,12118.0
2019-08-19 11:55:00,112.23,112.31,112.1,112.1,8963.0,104.1938,104.2681,104.0731,104.0731,8963.0
2019-08-19 12:00:00,112.1,112.12,112.01,112.11,9626.0,104.0731,104.0917,103.9895,104.0824,9626.0
2019-08-19 12:05:00,112.09,112.16,112.07,112.13,9852.0,104.0638,104.1288,104.0452,104.1009,9852.0
2019-08-19 12:10:00,112.1,112.14,112.07,112.09,6505.0,104.0731,104.1102,104.0452,104.0638,6505.0
2019-08-19 12:15:00,112.09,112.14,112.06,112.13,10475.0,104.0638,104.1102,104.036,104.1009,10475.0
2019-08-19 12:20:00,112.13,112.21,112.1,112.16,8278.0,104.1009,104.1752,104.0731,104.1288,8278.0
2019-08-19 12:25:00,112.16,112.16,112.07,112.12,6639.0,104.1288,104.1288,104.0452,104.0917,6639.0
2019-08-19 12:30:00,112.1,112.1,111.98,112.05,9674.0,104.0731,104.0731,103.9617,104.0267,9674.0
2019-08-19 12:35:00,112.05,112.07,112.0,112.05,9621.0,104.0267,104.0452,103.9803,104.0267,9621.0
2019-08-19 12:40:00,112.07,112.14,112.03,112.08,10083.0,104.0452,104.1102,104.0081,104.0545,10083.0
2019-08-19 12:45:00,112.1,112.19,112.09,112.19,16557.0,104.0731,104.1567,104.0638,104.1567,16557.0
2019-08-19 12:50:00,112.2,112.21,112.16,112.18,10444.0,104.1659,104.1752,104.1288,104.1474,10444.0
2019-08-19 12:55:00,112.19,112.29,112.15,112.29,12498.0,104.1567,104.2495,104.1195,104.2495,12498.0
2019-08-19 13:00:00,112.27,112.33,112.26,112.27,11528.0,104.2309,104.2866,104.2216,104.2309,11528.0
2019-08-19 13:05:00,112.28,112.37,112.25,112.35,11243.0,104.2402,104.3238,104.2124,104.3052,11243.0
2019-08-19 13:10:00,112.34,112.39,112.31,112.39,10811.0,104.2959,104.3423,104.2681,104.3423,10811.0
2019-08-19 13:15:00,112.39,112.54,112.37,112.52,82554.0,104.3423,104.4816,104.3238,104.463,82554.0
2019-08-19 13:20:00,112.54,112.65,112.42,112.43,66877.0,104.4816,104.5837,104.3702,104.3795,66877.0
2019-08-19 13:25:00,112.44,112.51,112.34,112.38,15111.0,104.3887,104.4537,104.2959,104.333,15111.0
2019-08-19 13:30:00,112.37,112.39,112.32,112.34,6826.0,104.3238,104.3423,104.2773,104.2959,6826.0
2019-08-19 13:35:00,112.34,112.34,112.21,112.26,8364.0,104.2959,104.2959,104.1752,104.2216,8364.0
2019-08-19 13:40:00,112.24,112.28,112.18,112.18,13740.0,104.2031,104.2402,104.1474,104.1474,13740.0
2019-08-19 13:45:00,112.19,112.24,112.14,112.21,10822.0,104.1567,104.2031,104.1102,104.1752,10822.0
2019-08-19 13:50:00,112.22,112.25,112.17,112.2,9486.0,104.1845,104.2124,104.1381,104.1659,9486.0
2019-08-19 13:55:00,112.21,112.21,112.11,112.15,7790.0,104.1752,104.1752,104.0824,104.1195,7790.0
2019-08-19 14:00:00,112.15,112.18,112.13,112.18,10065.0,104.1195,104.1474,104.1009,104.1474,10065.0
2019-08-19 14:05:00,112.19,112.42,112.18,112.35,108572.0,104.1567,104.3702,104.1474,104.3052,108572.0
2019-08-19 14:10:00,112.35,112.38,112.22,112.22,10062.0,104.3052,104.333,104.1845,104.1845,10062.0
2019-08-19 14:15:00,112.22,112.26,112.18,112.23,13578.0,104.1845,104.2216,104.1474,104.1938,13578.0
2019-08-19 14:20:00,112.22,112.27,112.21,112.22,9281.0,104.1845,104.2309,104.1752,104.1845,9281.0
2019-08-19 14:25:00,112.23,112.31,112.2,112.31,9393.0,104.1938,104.2681,104.1659,104.2681,9393.0
2019-08-19 14:30:00,112.3,112.31,112.16,112.21,12180.0,104.2588,104.2681,104.1288,104.1752,12180.0
2019-08-19 14:35:00,112.22,112.3,112.21,112.28,7037.0,104.1845,104.2588,104.1752,104.2402,7037.0
2019-08-19 14:40:00,112.28,112.35,112.23,112.35,12376.0,104.2402,104.3052,104.1938,104.3052,12376.0
2019-08-19 14:45:00,112.36,112.43,112.31,112.4,6922.0,104.3145,104.3795,104.2681,104.3516,6922.0
2019-08-19 14:50:00,112.4,112.61,112.4,112.6,13195.0,104.3516,104.5466,104.3516,104.5373,13195.0
2019-08-19 14:55:00,112.62,112.71,112.44,112.66,146747.0,104.5559,104.6394,104.3887,104.593,146747.0
2019-08-19 15:00:00,112.71,112.75,112.58,112.67,10443.0,104.6394,104.6766,104.5187,104.6023,10443.0
2019-08-19 15:05:00,112.66,112.71,112.59,112.69,13150.0,104.593,104.6394,104.528,104.6208,13150.0
2019-08-19 15:10:00,112.68,112.88,112.67,112.83,87659.0,104.6116,104.7972,104.6023,104.7508,87659.0
2019-08-19 15:15:00,112.83,112.84,112.69,112.71,14382.0,104.7508,104.7601,104.6208,104.6394,14382.0
2019-08-19 15:20:00,112.72,112.75,112.65,112.65,17062.0,104.6487,104.6766,104.5837,104.5837,17062.0
2019-08-19 15:25:00,112.67,112.75,112.65,112.75,13435.0,104.6023,104.6766,104.5837,104.6766,13435.0
2019-08-19 15:30:00,112.76,112.82,112.76,112.81,24827.0,104.6858,104.7415,104.6858,104.7323,24827.0
2019-08-19 15:35:00,112.81,112.94,112.8,112.84,39247.0,104.7323,104.8529,104.723,104.7601,39247.0
2019-08-19 15:40:00,112.84,112.87,112.71,112.74,48151.0,104.7601,104.788,104.6394,104.6673,48151.0
2019-08-19 15:45:00,112.74,112.76,112.67,112.69,40708.0,104.6673,104.6858,104.6023,104.6208,40708.0
2019-08-19 15:50:00,112.68,112.7,112.48,112.53,88652.0,104.6116,104.6301,104.4259,104.4723,88652.0
2019-08-19 15:55:00,112.53,112.66,112.47,112.54,132717.0,104.4723,104.593,104.4166,104.4816,132717.0
2019-08-20 09:30:00,112.33,112.88,112.26,112.43,30496.0,104.2866,104.7972,104.2216,104.3795,30496.0
2019-08-20 09:35:00,112.39,112.54,112.14,112.4,14494.0,104.3423,104.4816,104.1102,104.3516,14494.0
2019-08-20 09:40:00,112.52,112.54,112.11,112.32,21986.0,104.463,104.4816,104.0824,104.2773,21986.0
2019-08-20 09:45:00,112.28,112.3,111.88,112.04,16670.0,104.2402,104.2588,103.8688,104.0174,16670.0
2019-08-20 09:50:00,112.12,112.17,111.76,111.92,19417.0,104.0917,104.1381,103.7574,103.906,19417.0
2019-08-20 09:55:00,111.92,112.07,111.84,111.96,14235.0,103.906,104.0452,103.8317,103.9431,14235.0
2019-08-20 10:00:00,111.9,111.94,111.69,111.77,14128.0,103.8874,103.9246,103.6925,103.7667,14128.0
2019-08-20 10:05:00,111.76,111.95,111.73,111.92,17831.0,103.7574,103.9338,103.7296,103.906,17831.0
2019-08-20 10:10:00,111.98,112.01,111.86,111.93,18599.0,103.9617,103.9895,103.8503,103.9153,18599.0
2019-08-20 10:15:00,111.94,112.02,111.84,111.97,22618.0,103.9246,103.9988,103.8317,103.9524,22618.0
2019-08-20 10:20:00,111.94,111.95,111.76,111.76,35736.0,103.9246,103.9338,103.7574,103.7574,35736.0
2019-08-20 10:25:00,111.75,111.75,111.54,111.69,50178.0,103.7482,103.7482,103.5532,103.6925,50178.0
2019-08-20 10:30:00,111.72,111.72,111.54,111.64,15168.0,103.7203,103.7203,103.5532,103.646,15168.0
2019-08-20 10:35:00,111.67,111.91,111.64,111.82,11164.0,103.6739,103.8967,103.646,103.8131,11164.0
2019-08-20 10:40:00,111.84,111.98,111.75,111.95,10387.0,103.8317,103.9617,103.7482,103.9338,10387.0
2019-08-20 10:45:00,111.96,111.99,111.79,111.89,10706.0,103.9431,103.971,103.7853,103.8781,10706.0
2019-08-20 10:50:00,111.89,112.01,111.85,111.93,32436.0,103.8781,103.9895,103.841,103.9153,32436.0
2019-08-20 10:55:00,111.94,112.03,111.86,111.91,13717.0,103.9246,104.0081,103.8503,103.8967,13717.0
2019-08-20 11:00:00,111.9,112.17,111.89,112.1,17113.0,103.8874,104.1381,103.8781,104.0731,17113.0
2019-08-20 11:05:00,112.05,112.15,112.01,112.15,7598.0,104.0267,104.1195,103.9895,104.1195,7598.0
2019-08-20 11:10:00,112.15,112.5,112.15,112.42,18248.0,104.1195,104.4445,104.1195,104.3702,18248.0
2019-08-20 11:15:00,112.42,112.45,112.32,112.44,13003.0,104.3702,104.398,104.2773,104.3887,13003.0
2019-08-20 11:20:00,112.46,112.49,112.44,112.46,12284.0,104.4073,104.4352,104.3887,104.4073,12284.0
2019-08-20 11:25:00,112.46,112.55,112.36,112.36,15342.0,104.4073,104.4909,104.3145,104.3145,15342.0
2019-08-20 11:30:00,112.37,112.44,112.36,112.36,9776.0,104.3238,104.3887,104.3145,104.3145,9776.0
2019-08-20 11:35:00,112.35,112.41,112.22,112.22,12366.0,104.3052,104.3609,104.1845,104.1845,12366.0
2019-08-20 11:40:00,112.23,112.23,112.12,112.13,15402.0,104.1938,104.1938,104.0917,104.1009,15402.0
2019-08-20 11:45:00,112.13,112.32,112.07,112.28,12139.0,104.1009,104.2773,104.0452,104.2402,12139.0
2019-08-20 11:50:00,112.29,112.3,112.23,112.3,6168.0,104.2495,104.2588,104.1938,104.2588,6168.0
2019-08-20 11:55:00,112.28,112.33,112.22,112.33,6904.0,104.2402,104.2866,104.1845,104.2866,6904.0
2019-08-20 12:00:00,112.35,112.42,112.33,112.38,8861.0,104.3052,104.3702,104.2866,104.333,8861.0
2019-08-20 12:05:00,112.4,112.43,112.37,112.39,6181.0,104.3516,104.3795,104.3238,104.3423,6181.0
2019-08-20 12:10:00,112.39,112.49,112.37,112.49,13856.0,104.3423,104.4352,104.3238,104.4352,13856.0
2019-08-20 12:15:00,112.48,112.48,112.36,112.44,7159.0,104.4259,104.4259,104.3145,104.3887,7159.0
2019-08-20 12:20:00,112.46,112.5,112.38,112.39,8033.0,104.4073,104.4445,104.333,104.3423,8033.0
2019-08-20 12:25:00,112.39,112.41,112.36,112.37,5849.0,104.3423,104.3609,104.3145,104.3238,5849.0
2019-08-20 12:30:00,112.36,112.38,112.27,112.28,8479.0,104.3145,104.333,104.2309,104.2402,8479.0
2019-08-20 12:35:00,112.27,112.27,112.07,112.1,9337.0,104.2309,104.2309,104.0452,104.0731,9337.0
2019-08-20 12:40:00,112.11,112.11,111.99,112.07,9571.0,104.0824,104.0824,103.971,104.0452,9571.0
2019-08-20 12:45:00,112.05,112.1,112.01,112.09,12835.0,104.0267,104.0731,103.9895,104.0638,12835.0
2019-08-20 12:50:00,112.08,112.1,111.95,112.06,52635.0,104.0545,104.0731,103.9338,104.036,52635.0
2019-08-20 12:55:00,112.05,112.09,111.99,112.07,11809.0,104.0267,104.0638,103.971,104.0452,11809.0
2019-08-20 13:00:00,112.07,112.08,112.03,112.04,10503.0,104.0452,104.0545,104.0081,104.0174,10503.0
2019-08-20 13:05:00,112.03,112.05,111.98,111.98,11323.0,104.0081,104.0267,103.9617,103.9617,11323.0
2019-08-20 13:10:00,112.0,112.06,112.0,112.02,47853.0,103.9803,104.036,103.9803,103.9988,47853.0
2019-08-20 13:15:00,112.03,112.04,111.84,111.89,7577.0,104.0081,104.0174,103.8317,103.8781,7577.0
2019-08-20 13:20:00,111.88,111.95,111.81,111.9,13738.0,103.8688,103.9338,103.8039,103.8874,13738.0
2019-08-20 13:25:00,111.86,111.9,111.84,111.87,3400.0,103.8503,103.8874,103.8317,103.8596,3400.0
2019-08-20 13:30:00,111.89,111.89,111.71,111.71,9950.0,103.8781,103.8781,103.711,103.711,9950.0
2019-08-20 13:35:00,111.7,111.7,111.5,111.6,17344.0,103.7017,103.7017,103.5161,103.6089,17344.0
2019-08-20 13:40:00,111.6,111.74,111.6,111.68,6336.0,103.6089,103.7389,103.6089,103.6832,6336.0
2019-08-20 13:45:00,111.68,111.7,111.55,111.55,6013.0,103.6832,103.7017,103.5625,103.5625,6013.0
2019-08-20 13:50:00,111.58,111.72,111.53,111.61,11284.0,103.5903,103.7203,103.5439,103.6182,11284.0
2019-08-20 13:55:00,111.62,111.68,111.59,111.6,10852.0,103.6275,103.6832,103.5996,103.6089,10852.0
2019-08-20 14:00:00,111.6,111.63,111.4,111.44,8465.0,103.6089,103.6367,103.4232,103.4604,8465.0
2019-08-20 14:05:00,111.44,111.5,111.2,111.26,25914.0,103.4604,103.5161,103.2375,103.2932,25914.0
2019-08-20 14:10:00,111.27,111.47,111.27,111.43,29965.0,103.3025,103.4882,103.3025,103.4511,29965.0
2019-08-20 14:15:00,111.43,111.45,111.35,111.42,11013.0,103.4511,103.4696,103.3768,103.4418,11013.0
2019-08-20 14:20:00,111.43,111.45,111.22,111.37,27405.0,103.4511,103.4696,103.2561,103.3954,27405.0
2019-08-20 14:25:00,111.33,111.38,111.31,111.38,5172.0,103.3582,103.4047,103.3397,103.4047,5172.0
2019-08-20 14:30:00,111.38,111.44,111.32,111.44,3582.0,103.4047,103.4604,103.3489,103.4604,3582.0
2019-08-20 14:35:00,111.42,111.5,111.34,111.34,6354.0,103.4418,103.5161,103.3675,103.3675,6354.0
2019-08-20 14:40:00,111.34,111.34,111.15,111.15,9246.0,103.3675,103.3675,103.1911,103.1911,9246.0
2019-08-20 14:45:00,111.14,111.37,111.14,111.36,6746.0,103.1818,103.3954,103.1818,103.3861,6746.0
2019-08-20 14:50:00,111.35,111.39,111.28,111.29,5633.0,103.3768,103.4139,103.3118,103.3211,5633.0
2019-08-20 14:55:00,111.3,111.35,111.23,111.27,8853.0,103.3304,103.3768,103.2654,103.3025,8853.0
2019-08-20 15:00:00,111.26,111.26,111.1,111.1,7297.0,103.2932,103.2932,103.1447,103.1447,7297.0
2019-08-20 15:05:00,111.11,111.13,111.0,111.0,3636.0,103.154,103.1726,103.0519,103.0519,3636.0
2019-08-20 15:10:00,111.02,111.11,110.98,111.05,8430.0,103.0704,103.154,103.0333,103.0983,8430.0
2019-08-20 15:15:00,111.08,111.11,110.99,111.05,9546.0,103.1261,103.154,103.0426,103.0983,9546.0
2019-08-20 15:20:00,111.09,111.2,111.08,111.17,7651.0,103.1354,103.2375,103.1261,103.2097,7651.0
2019-08-20 15:25:00,111.18,111.33,111.15,111.33,9602.0,103.219,103.3582,103.1911,103.3582,9602.0
2019-08-20 15:30:00,111.34,111.36,111.26,111.28,12545.0,103.3675,103.3861,103.2932,103.3118,12545.0
2019-08-20 15:35:00,111.27,111.27,111.06,111.21,13812.0,103.3025,103.3025,103.1076,103.2468,13812.0
2019-08-20 15:40:00,111.22,111.36,111.19,111.33,26853.0,103.2561,103.3861,103.2283,103.3582,26853.0
2019-08-20 15:45:00,111.3,111.43,111.22,111.37,31084.0,103.3304,103.4511,103.2561,103.3954,31084.0
2019-08-20 15:50:00,111.37,111.38,111.21,111.26,64274.0,103.3954,103.4047,103.2468,103.2932,64274.0
2019-08-20 15:55:00,111.27,111.27,110.91,111.06,164055.0,103.3025,103.3025,102.9683,103.1076,164055.0
2019-08-21 09:30:00,112.0,112.08,111.45,111.77,52122.0,103.9803,104.0545,103.4696,103.7667,52122.0
2019-08-21 09:35:00,111.74,112.17,111.74,111.95,16496.0,103.7389,104.1381,103.7389,103.9338,16496.0
2019-08-21 09:40:00,111.91,112.08,111.82,112.0,12546.0,103.8967,104.0545,103.8131,103.9803,12546.0
2019-08-21 09:45:00,112.06,112.44,111.96,112.08,32169.0,104.036,104.3887,103.9431,104.0545,32169.0
2019-08-21 09:50:00,112.08,112.17,111.89,111.93,21947.0,104.0545,104.1381,103.8781,103.9153,21947.0
2019-08-21 09:55:00,111.91,111.95,111.74,111.8,27829.0,103.8967,103.9338,103.7389,103.7946,27829.0
2019-08-21 10:00:00,111.86,111.92,111.73,111.74,13898.0,103.8503,103.906,103.7296,103.7389,13898.0
2019-08-21 10:05:00,111.71,111.75,111.36,111.36,16137.0,103.711,103.7482,103.3861,103.3861,16137.0
2019-08-21 10:10:00,111.43,111.45,111.25,111.37,24936.0,103.4511,103.4696,103.284,103.3954,24936.0
2019-08-21 10:15:00,111.39,111.59,111.36,111.43,15483.0,103.4139,103.5996,103.3861,103.4511,15483.0
2019-08-21 10:20:00,111.42,111.54,111.38,111.51,14996.0,103.4418,103.5532,103.4047,103.5253,14996.0
2019-08-21 10:25:00,111.51,111.65,111.44,111.48,19424.0,103.5253,103.6553,103.4604,103.4975,19424.0
2019-08-21 10:30:00,111.48,111.69,111.46,111.61,9946.0,103.4975,103.6925,103.4789,103.6182,9946.0
2019-08-21 10:35:00,111.58,111.62,111.41,111.44,12725.0,103.5903,103.6275,103.4325,103.4604,12725.0
2019-08-21 10:40:00,111.42,111.46,111.29,111.37,14404.0,103.4418,103.4789,103.3211,103.3954,14404.0
2019-08-21 10:45:00,111.32,111.34,111.16,111.24,15584.0,103.3489,103.3675,103.2004,103.2747,15584.0
2019-08-21 10:50:00,111.24,111.38,111.18,111.36,11273.0,103.2747,103.4047,103.219,103.3861,11273.0
2019-08-21 10:55:00,111.34,111.59,111.32,111.59,78070.0,103.3675,103.5996,103.3489,103.5996,78070.0
2019-08-21 11:00:00,111.61,111.72,111.47,111.72,9371.0,103.6182,103.7203,103.4882,103.7203,9371.0
2019-08-21 11:05:00,111.67,111.76,111.59,111.59,16806.0,103.6739,103.7574,103.5996,103.5996,16806.0
2019-08-21 11:10:00,111.63,111.83,111.63,111.83,6043.0,103.6367,103.8224,103.6367,103.8224,6043.0
2019-08-21 11:15:00,111.83,111.89,111.81,111.83,8266.0,103.8224,103.8781,103.8039,103.8224,8266.0
2019-08-21 11:20:00,111.82,111.93,111.82,111.89,6290.0,103.8131,103.9153,103.8131,103.8781,6290.0
2019-08-21 11:25:00,111.91,112.04,111.91,112.02,9805.0,103.8967,104.0174,103.8967,103.9988,9805.0
2019-08-21 11:30:00,111.99,111.99,111.86,111.9,6903.0,103.971,103.971,103.8503,103.8874,6903.0
2019-08-21 11:35:00,111.91,111.99,111.87,111.97,5064.0,103.8967,103.971,103.8596,103.9524,5064.0
2019-08-21 11:40:00,112.0,112.05,111.98,112.02,6510.0,103.9803,104.0267,103.9617,103.9988,6510.0
2019-08-21 11:45:00,111.96,111.98,111.87,111.92,9263.0,103.9431,103.9617,103.8596,103.906,9263.0
2019-08-21 11:50:00,111.84,111.84,111.75,111.81,7418.0,103.8317,103.8317,103.7482,103.8039,7418.0
2019-08-21 11:55:00,111.83,111.9,111.78,111.89,7149.0,103.8224,103.8874,103.776,103.8781,7149.0
2019-08-21 12:00:00,111.9,111.93,111.79,111.82,7173.0,103.8874,103.9153,103.7853,103.8131,7173.0
2019-08-21 12:05:00,111.82,111.88,111.82,111.83,3800.0,103.8131,103.8688,103.8131,103.8224,3800.0
2019-08-21 12:10:00,111.86,111.9,111.79,111.86,6012.0,103.8503,103.8874,103.7853,103.8503,6012.0
2019-08-21 12:15:00,111.85,111.87,111.69,111.79,7541.0,103.841,103.8596,103.6925,103.7853,7541.0
2019-08-21 12:20:00,111.8,111.81,111.7,111.73,6810.0,103.7946,103.8039,103.7017,103.7296,6810.0
2019-08-21 12:25:00,111.72,111.82,111.7,111.81,8727.0,103.7203,103.8131,103.7017,103.8039,8727.0
2019-08-21 12:30:00,111.81,111.84,111.77,111.84,8594.0,103.8039,103.8317,103.7667,103.8317,8594.0
2019-08-21 12:35:00,111.84,111.87,111.79,111.86,7935.0,103.8317,103.8596,103.7853,103.8503,7935.0
2019-08-21 12:40:00,111.88,111.89,111.8,111.84,9091.0,103.8688,103.8781,103.7946,103.8317,9091.0
2019-08-21 12:45:00,111.84,111.86,111.77,111.78,18962.0,103.8317,103.8503,103.7667,103.776,18962.0
2019-08-21 12:50:00,111.78,111.78,111.65,111.66,12789.0,103.776,103.776,103.6553,103.6646,12789.0
2019-08-21 12:55:00,111.66,111.67,111.57,111.62,21898.0,103.6646,103.6739,103.581,103.6275,21898.0
2019-08-21 13:00:00,111.6,111.6,111.51,111.55,11681.0,103.6089,103.6089,103.5253,103.5625,11681.0
2019-08-21 13:05:00,111.57,111.71,111.55,111.65,55963.0,103.581,103.711,103.5625,103.6553,55963.0
2019-08-21 13:10:00,111.66,111.83,111.66,111.83,11869.0,103.6646,103.8224,103.6646,103.8224,11869.0
2019-08-21 13:15:00,111.86,112.04,111.85,112.04,13065.0,103.8503,104.0174,103.841,104.0174,13065.0
2019-08-21 13:20:00,112.07,112.11,111.98,111.98,10719.0,104.0452,104.0824,103.9617,103.9617,10719.0
2019-08-21 13:25:00,111.97,112.02,111.93,111.94,11476.0,103.9524,103.9988,103.9153,103.9246,11476.0
2019-08-21 13:30:00,111.93,111.95,111.86,111.92,9458.0,103.9153,103.9338,103.8503,103.906,9458.0
2019-08-21 13:35:00,111.95,112.02,111.93,112.02,8260.0,103.9338,103.9988,103.9153,103.9988,8260.0
2019-08-21 13:40:00,112.02,112.05,111.91,111.94,7133.0,103.9988,104.0267,103.8967,103.9246,7133.0
2019-08-21 13:45:00,111.94,112.06,111.93,112.02,11037.0,103.9246,104.036,103.9153,103.9988,11037.0
2019-08-21 13:50:00,112.02,112.03,111.95,111.99,8172.0,103.9988,104.0081,103.9338,103.971,8172.0
2019-08-21 13:55:00,111.98,112.03,111.95,111.95,9001.0,103.9617,104.0081,103.9338,103.9338,9001.0
2019-08-21 14:00:00,111.95,111.95,111.66,111.93,29224.0,103.9338,103.9338,103.6646,103.9153,29224.0
2019-08-21 14:05:00,111.95,112.01,111.88,111.94,6755.0,103.9338,103.9895,103.8688,103.9246,6755.0
2019-08-21 14:10:00,111.94,111.94,111.81,111.86,7430.0,103.9246,103.9246,103.8039,103.8503,7430.0
2019-08-21 14:15:00,111.87,112.07,111.84,112.03,10112.0,103.8596,104.0452,103.8317,104.0081,10112.0
2019-08-21 14:20:00,112.03,112.03,111.91,111.91,6300.0,104.0081,104.0081,103.8967,103.8967,6300.0
2019-08-21 14:25:00,111.92,111.95,111.87,111.94,6931.0,103.906,103.9338,103.8596,103.9246,6931.0
2019-08-21 14:30:00,111.95,111.97,111.86,111.86,9938.0,103.9338,103.9524,103.8503,103.8503,9938.0
2019-08-21 14:35:00,111.87,111.9,111.66,111.7,11382.0,103.8596,103.8874,103.6646,103.7017,11382.0
2019-08-21 14:40:00,111.71,111.77,111.71,111.74,11359.0,103.711,103.7667,103.711,103.7389,11359.0
2019-08-21 14:45:00,111.76,111.76,111.55,111.57,10899.0,103.7574,103.7574,103.5625,103.581,10899.0
2019-08-21 14:50:00,111.57,111.58,111.5,111.5,11168.0,103.581,103.5903,103.5161,103.5161,11168.0
2019-08-21 14:55:00,111.48,111.61,111.48,111.58,10269.0,103.4975,103.6182,103.4975,103.5903,10269.0
2019-08-21 15:00:00,111.58,111.66,111.54,111.59,16694.0,103.5903,103.6646,103.5532,103.5996,16694.0
2019-08-21 15:05:00,111.58,111.66,111.52,111.64,13924.0,103.5903,103.6646,103.5346,103.646,13924.0
2019-08-21 15:10:00,111.64,111.72,111.62,111.68,9187.0,103.646,103.7203,103.6275,103.6832,9187.0
2019-08-21 15:15:00,111.68,111.75,111.62,111.69,25134.0,103.6832,103.7482,103.6275,103.6925,25134.0
2019-08-21 15:20:00,111.66,111.67,111.54,111.55,11785.0,103.6646,103.6739,103.5532,103.5625,11785.0
2019-08-21 15:25:00,111.56,111.6,111.51,111.53,16924.0,103.5718,103.6089,103.5253,103.5439,16924.0
2019-08-21 15:30:00,111.53,111.67,111.5,111.61,20328.0,103.5439,103.6739,103.5161,103.6182,20328.0
2019-08-21 15:35:00,111.61,111.7,111.57,111.7,22573.0,103.6182,103.7017,103.581,103.7017,22573.0
2019-08-21 15:40:00,111.7,111.7,111.62,111.64,20139.0,103.7017,103.7017,103.6275,103.646,20139.0
2019-08-21 15:45:00,111.63,111.64,110.0,111.36,290124.0,103.6367,103.646,102.1235,103.3861,290124.0
2019-08-21 15:50:00,111.37,111.56,111.33,111.5,40593.0,103.3954,103.5718,103.3582,103.5161,40593.0
2019-08-21 15:55:00,111.51,111.6,111.4,111.47,113569.0,103.5253,103.6089,103.4232,103.4882,113569.0
2019-08-22 09:30:00,111.44,112.07,111.34,112.07,49890.0,103.4604,104.0452,103.3675,104.0452,49890.0
2019-08-22 09:35:00,112.08,112.27,111.75,111.92,18186.0,104.0545,104.2309,103.7482,103.906,18186.0
2019-08-22 09:40:00,112.03,112.21,111.94,112.06,13753.0,104.0081,104.1752,103.9246,104.036,13753.0
2019-08-22 09:45:00,112.11,112.14,111.79,111.84,10530.0,104.0824,104.1102,103.7853,103.8317,10530.0
2019-08-22 09:50:00,111.88,111.97,111.8,111.87,9477.0,103.8688,103.9524,103.7946,103.8596,9477.0
2019-08-22 09:55:00,111.87,111.99,111.83,111.94,9773.0,103.8596,103.971,103.8224,103.9246,9773.0
2019-08-22 10:00:00,111.89,111.89,111.63,111.69,13047.0,103.8781,103.8781,103.6367,103.6925,13047.0
2019-08-22 10:05:00,111.69,111.73,111.52,111.55,13245.0,103.6925,103.7296,103.5346,103.5625,13245.0
2019-08-22 10:10:00,111.58,111.85,111.55,111.73,14401.0,103.5903,103.841,103.5625,103.7296,14401.0
2019-08-22 10:15:00,111.71,111.86,111.62,111.7,11888.0,103.711,103.8503,103.6275,103.7017,11888.0
2019-08-22 10:20:00,111.68,111.68,111.46,111.61,19382.0,103.6832,103.6832,103.4789,103.6182,19382.0
2019-08-22 10:25:00,111.6,111.6,111.34,111.38,17704.0,103.6089,103.6089,103.3675,103.4047,17704.0
2019-08-22 10:30:00,111.34,111.34,110.94,111.07,18920.0,103.3675,103.3675,102.9962,103.1168,18920.0
2019-08-22 10:35:00,111.06,111.09,110.88,111.02,14476.0,103.1076,103.1354,102.9405,103.0704,14476.0
2019-08-22 10:40:00,111.0,111.11,110.86,110.88,16664.0,103.0519,103.154,102.9219,102.9405,16664.0
2019-08-22 10:45:00,110.89,111.05,110.82,110.99,14732.0,102.9497,103.0983,102.8847,103.0426,14732.0
2019-08-22 10:50:00,111.01,111.12,110.92,110.92,8014.0,103.0611,103.1633,102.9776,102.9776,8014.0
2019-08-22 10:55:00,110.86,111.02,110.79,110.82,12547.0,102.9219,103.0704,102.8569,102.8847,12547.0
2019-08-22 11:00:00,110.85,111.1,110.85,110.98,17934.0,102.9126,103.1447,102.9126,103.0333,17934.0
2019-08-22 11:05:00,110.97,111.3,110.97,111.2,15450.0,103.024,103.3304,103.024,103.2375,15450.0
2019-08-22 11:10:00,111.22,111.31,111.12,111.2,37367.0,103.2561,103.3397,103.1633,103.2375,37367.0
2019-08-22 11:15:00,111.18,111.24,111.15,111.15,12024.0,103.219,103.2747,103.1911,103.1911,12024.0
2019-08-22 11:20:00,111.17,111.2,111.1,111.18,9129.0,103.2097,103.2375,103.1447,103.219,9129.0
2019-08-22 11:25:00,111.19,111.24,111.06,111.08,12479.0,103.2283,103.2747,103.1076,103.1261,12479.0
2019-08-22 11:30:00,111.11,111.26,111.1,111.23,11976.0,103.154,103.2932,103.1447,103.2654,11976.0
2019-08-22 11:35:00,111.22,111.22,111.13,111.16,9308.0,103.2561,103.2561,103.1726,103.2004,9308.0
2019-08-22 11:40:00,111.18,111.22,111.14,111.14,8523.0,103.219,103.2561,103.1818,103.1818,8523.0
2019-08-22 11:45:00,111.14,111.18,111.11,111.17,8075.0,103.1818,103.219,103.154,103.2097,8075.0
2019-08-22 11:50:00,111.17,111.32,111.13,111.3,12098.0,103.2097,103.3489,103.1726,103.3304,12098.0
2019-08-22 11:55:00,111.3,111.3,111.11,111.12,8378.0,103.3304,103.3304,103.154,103.1633,8378.0
2019-08-22 12:00:00,111.09,111.4,111.09,111.36,6851.0,103.1354,103.4232,103.1354,103.3861,6851.0
2019-08-22 12:05:00,111.36,111.54,111.34,111.5,18779.0,103.3861,103.5532,103.3675,103.5161,18779.0
2019-08-22 12:10:00,111.53,111.58,111.47,111.49,5222.0,103.5439,103.5903,103.4882,103.5068,5222.0
2019-08-22 12:15:00,111.5,111.57,111.48,111.57,7205.0,103.5161,103.581,103.4975,103.581,7205.0
2019-08-22 12:20:00,111.58,111.58,111.4,111.44,4132.0,103.5903,103.5903,103.4232,103.4604,4132.0
2019-08-22 12:25:00,111.41,111.51,111.41,111.43,11320.0,103.4325,103.5253,103.4325,103.4511,11320.0
2019-08-22 12:30:00,111.41,111.41,111.27,111.3,9382.0,103.4325,103.4325,103.3025,103.3304,9382.0
2019-08-22 12:35:00,111.3,111.3,111.25,111.28,3884.0,103.3304,103.3304,103.284,103.3118,3884.0
2019-08-22 12:40:00,111.29,111.51,111.24,111.49,5902.0,103.3211,103.5253,103.2747,103.5068,5902.0
2019-08-22 12:45:00,111.48,111.48,111.42,111.45,5771.0,103.4975,103.4975,103.4418,103.4696,5771.0
2019-08-22 12:50:00,111.46,111.46,111.39,111.41,7722.0,103.4789,103.4789,103.4139,103.4325,7722.0
2019-08-22 12:55:00,111.41,111.41,111.28,111.33,7327.0,103.4325,103.4325,103.3118,103.3582,7327.0
2019-08-22 13:00:00,111.31,111.43,111.3,111.43,14045.0,103.3397,103.4511,103.3304,103.4511,14045.0
2019-08-22 13:05:00,111.43,111.51,111.41,111.46,6628.0,103.4511,103.5253,103.4325,103.4789,6628.0
2019-08-22 13:10:00,111.45,111.57,111.45,111.54,7495.0,103.4696,103.581,103.4696,103.5532,7495.0
2019-08-22 13:15:00,111.55,111.64,111.52,111.57,8699.0,103.5625,103.646,103.5346,103.581,8699.0
2019-08-22 13:20:00,111.59,111.69,111.57,111.68,6839.0,103.5996,103.6925,103.581,103.6832,6839.0
2019-08-22 13:25:00,111.68,111.72,111.63,111.65,4647.0,103.6832,103.7203,103.6367,103.6553,4647.0
2019-08-22 13:30:00,111.68,111.76,111.61,111.74,10341.0,103.6832,103.7574,103.6182,103.7389,10341.0
2019-08-22 13:35:00,111.73,111.81,111.71,111.72,6137.0,103.7296,103.8039,103.711,103.7203,6137.0
2019-08-22 13:40:00,111.72,111.72,111.59,111.61,6866.0,103.7203,103.7203,103.5996,103.6182,6866.0
2019-08-22 13:45:00,111.62,111.62,111.54,111.57,8036.0,103.6275,103.6275,103.5532,103.581,8036.0
2019-08-22 13:50:00,111.55,111.58,111.42,111.48,11428.0,103.5625,103.5903,103.4418,103.4975,11428.0
2019-08-22 13:55:00,111.5,111.56,111.44,111.56,6947.0,103.5161,103.5718,103.4604,103.5718,6947.0
2019-08-22 14:00:00,111.54,111.65,111.54,111.62,9938.0,103.5532,103.6553,103.5532,103.6275,9938.0
2019-08-22 14:05:00,111.65,111.72,111.62,111.62,6825.0,103.6553,103.7203,103.6275,103.6275,6825.0
2019-08-22 14:10:00,111.63,111.74,111.6,111.73,10748.0,103.6367,103.7389,103.6089,103.7296,10748.0
2019-08-22 14:15:00,111.71,111.76,111.71,111.73,3478.0,103.711,103.7574,103.711,103.7296,3478.0
2019-08-22 14:20:00,111.7,111.72,111.68,111.69,5090.0,103.7017,103.7203,103.6832,103.6925,5090.0
2019-08-22 14:25:00,111.71,111.72,111.56,111.56,4687.0,103.711,103.7203,103.5718,103.5718,4687.0
2019-08-22 14:30:00,111.57,111.6,111.49,111.52,8182.0,103.581,103.6089,103.5068,103.5346,8182.0
2019-08-22 14:35:00,111.53,111.55,111.5,111.54,6116.0,103.5439,103.5625,103.5161,103.5532,6116.0
2019-08-22 14:40:00,111.54,111.66,111.52,111.66,10337.0,103.5532,103.6646,103.5346,103.6646,10337.0
2019-08-22 14:45:00,111.67,111.8,111.67,111.71,12183.0,103.6739,103.7946,103.6739,103.711,12183.0
2019-08-22 14:50:00,111.72,111.84,111.68,111.84,12286.0,103.7203,103.8317,103.6832,103.8317,12286.0
2019-08-22 14:55:00,111.84,111.87,111.76,111.81,6051.0,103.8317,103.8596,103.7574,103.8039,6051.0
2019-08-22 15:00:00,111.81,111.84,111.71,111.74,9110.0,103.8039,103.8317,103.711,103.7389,9110.0
2019-08-22 15:05:00,111.76,111.81,111.71,111.71,9454.0,103.7574,103.8039,103.711,103.711,9454.0
2019-08-22 15:10:00,111.73,111.75,111.58,111.65,10609.0,103.7296,103.7482,103.5903,103.6553,10609.0
2019-08-22 15:15:00,111.66,111.67,111.6,111.66,29849.0,103.6646,103.6739,103.6089,103.6646,29849.0
2019-08-22 15:20:00,111.67,111.83,111.66,111.8,20635.0,103.6739,103.8224,103.6646,103.7946,20635.0
2019-08-22 15:25:00,111.82,111.84,111.72,111.78,13111.0,103.8131,103.8317,103.7203,103.776,13111.0
2019-08-22 15:30:00,111.77,111.82,111.68,111.71,11578.0,103.7667,103.8131,103.6832,103.711,11578.0
2019-08-22 15:35:00,111.71,111.85,111.69,111.8,14346.0,103.711,103.841,103.6925,103.7946,14346.0
2019-08-22 15:40:00,111.81,111.95,111.8,111.87,23976.0,103.8039,103.9338,103.7946,103.8596,23976.0
2019-08-22 15:45:00,111.89,111.91,111.72,111.79,43802.0,103.8781,103.8967,103.7203,103.7853,43802.0
2019-08-22 15:50:00,111.78,112.09,111.78,112.06,41535.0,103.776,104.0638,103.776,104.036,41535.0
2019-08-22 15:55:00,112.06,112.09,111.54,111.66,115759.0,104.036,104.0638,103.5532,103.6646,115759.0
2019-08-23 09:30:00,111.46,112.03,111.24,111.69,44792.0,103.4789,104.0081,103.2747,103.6925,44792.0
2019-08-23 09:35:00,111.74,112.27,111.64,111.99,17288.0,103.7389,104.2309,103.646,103.971,17288.0
2019-08-23 09:40:00,112.18,112.34,111.97,112.13,13608.0,104.1474,104.2959,103.9524,104.1009,13608.0
2019-08-23 09:45:00,112.21,112.21,111.85,111.88,7942.0,104.1752,104.1752,103.841,103.8688,7942.0
2019-08-23 09:50:00,111.85,112.09,111.75,112.09,12212.0,103.841,104.0638,103.7482,104.0638,12212.0
2019-08-23 09:55:00,112.05,112.15,111.96,112.0,12130.0,104.0267,104.1195,103.9431,103.9803,12130.0
2019-08-23 10:00:00,111.99,112.37,111.82,112.29,22852.0,103.971,104.3238,103.8131,104.2495,22852.0
2019-08-23 10:05:00,112.33,112.44,112.17,112.17,17288.0,104.2866,104.3887,104.1381,104.1381,17288.0
2019-08-23 10:10:00,112.12,112.28,111.88,112.27,16647.0,104.0917,104.2402,103.8688,104.2309,16647.0
2019-08-23 10:15:00,112.3,112.3,112.16,112.24,19487.0,104.2588,104.2588,104.1288,104.2031,19487.0
2019-08-23 10:20:00,112.27,112.44,112.21,112.38,24982.0,104.2309,104.3887,104.1752,104.333,24982.0
2019-08-23 10:25:00,112.32,112.36,112.22,112.32,18937.0,104.2773,104.3145,104.1845,104.2773,18937.0
2019-08-23 10:30:00,112.28,112.28,112.12,112.18,7912.0,104.2402,104.2402,104.0917,104.1474,7912.0
2019-08-23 10:35:00,112.18,112.38,112.17,112.38,15702.0,104.1474,104.333,104.1381,104.333,15702.0
2019-08-23 10:40:00,112.39,112.56,112.35,112.37,72632.0,104.3423,104.5002,104.3052,104.3238,72632.0
2019-08-23 10:45:00,112.4,112.42,112.21,112.26,4973.0,104.3516,104.3702,104.1752,104.2216,4973.0
2019-08-23 10:50:00,112.24,112.49,112.22,112.49,8998.0,104.2031,104.4352,104.1845,104.4352,8998.0
2019-08-23 10:55:00,112.51,112.55,112.15,112.15,15901.0,104.4537,104.4909,104.1195,104.1195,15901.0
2019-08-23 11:00:00,112.18,112.28,111.34,111.52,73900.0,104.1474,104.2402,103.3675,103.5346,73900.0
2019-08-23 11:05:00,111.48,111.59,110.99,110.99,25800.0,103.4975,103.5996,103.0426,103.0426,25800.0
2019-08-23 11:10:00,111.02,111.57,110.82,111.42,32830.0,103.0704,103.581,102.8847,103.4418,32830.0
2019-08-23 11:15:00,111.38,111.58,111.23,111.25,45916.0,103.4047,103.5903,103.2654,103.284,45916.0
2019-08-23 11:20:00,111.24,111.39,111.09,111.09,57781.0,103.2747,103.4139,103.1354,103.1354,57781.0
2019-08-23 11:25:00,111.04,111.2,110.95,111.15,8414.0,103.089,103.2375,103.0054,103.1911,8414.0
2019-08-23 11:30:00,111.0,111.1,110.78,110.84,15552.0,103.0519,103.1447,102.8476,102.9033,15552.0
2019-08-23 11:35:00,110.87,110.94,110.77,110.88,7910.0,102.9312,102.9962,102.8383,102.9405,7910.0
2019-08-23 11:40:00,110.85,110.91,110.73,110.84,8315.0,102.9126,102.9683,102.8012,102.9033,8315.0
2019-08-23 11:45:00,110.85,110.86,110.65,110.84,20426.0,102.9126,102.9219,102.7269,102.9033,20426.0
2019-08-23 11:50:00,110.91,111.08,110.86,111.02,14484.0,102.9683,103.1261,102.9219,103.0704,14484.0
2019-08-23 11:55:00,111.01,111.07,110.75,110.95,18661.0,103.0611,103.1168,102.8198,103.0054,18661.0
2019-08-23 12:00:00,110.99,111.42,110.89,111.28,72035.0,103.0426,103.4418,102.9497,103.3118,72035.0
2019-08-23 12:05:00,111.27,111.27,111.02,111.18,13877.0,103.3025,103.3025,103.0704,103.219,13877.0
2019-08-23 12:10:00,111.17,111.17,110.97,111.14,7434.0,103.2097,103.2097,103.024,103.1818,7434.0
2019-08-23 12:15:00,111.15,111.34,111.14,111.26,10130.0,103.1911,103.3675,103.1818,103.2932,10130.0
2019-08-23 12:20:00,111.2,111.23,111.04,111.1,7412.0,103.2375,103.2654,103.089,103.1447,7412.0
2019-08-23 12:25:00,111.1,111.18,111.04,111.11,9235.0,103.1447,103.219,103.089,103.154,9235.0
2019-08-23 12:30:00,111.13,111.44,111.11,111.44,20660.0,103.1726,103.4604,103.154,103.4604,20660.0
2019-08-23 12:35:00,111.4,111.49,111.39,111.48,6847.0,103.4232,103.5068,103.4139,103.4975,6847.0
2019-08-23 12:40:00,111.48,111.48,111.26,111.27,7487.0,103.4975,103.4975,103.2932,103.3025,7487.0
2019-08-23 12:45:00,111.25,111.25,111.03,111.04,10650.0,103.284,103.284,103.0797,103.089,10650.0
2019-08-23 12:50:00,111.08,111.1,111.0,111.04,18775.0,103.1261,103.1447,103.0519,103.089,18775.0
2019-08-23 12:55:00,111.0,111.14,111.0,111.06,15668.0,103.0519,103.1818,103.0519,103.1076,15668.0
2019-08-23 13:00:00,111.07,111.14,110.89,111.0,38667.0,103.1168,103.1818,102.9497,103.0519,38667.0
2019-08-23 13:05:00,110.92,111.0,110.83,110.91,18872.0,102.9776,103.0519,102.894,102.9683,18872.0
2019-08-23 13:10:00,110.87,111.18,110.86,111.16,31094.0,102.9312,103.219,102.9219,103.2004,31094.0
2019-08-23 13:15:00,111.16,111.19,110.92,110.94,16283.0,103.2004,103.2283,102.9776,102.9962,16283.0
2019-08-23 13:20:00,110.96,110.98,110.91,110.94,10379.0,103.0147,103.0333,102.9683,102.9962,10379.0
2019-08-23 13:25:00,110.91,110.99,110.86,110.89,10469.0,102.9683,103.0426,102.9219,102.9497,10469.0
2019-08-23 13:30:00,110.87,110.97,110.86,110.94,13844.0,102.9312,103.024,102.9219,102.9962,13844.0
2019-08-23 13:35:00,110.94,110.96,110.79,110.88,12131.0,102.9962,103.0147,102.8569,102.9405,12131.0
2019-08-23 13:40:00,110.88,110.88,110.66,110.69,17663.0,102.9405,102.9405,102.7362,102.7641,17663.0
2019-08-23 13:45:00,110.7,110.87,110.65,110.73,14978.0,102.7733,102.9312,102.7269,102.8012,14978.0
2019-08-23 13:50:00,110.7,110.71,110.59,110.68,10731.0,102.7733,102.7826,102.6712,102.7548,10731.0
2019-08-23 13:55:00,110.65,110.67,110.49,110.65,40888.0,102.7269,102.7455,102.5784,102.7269,40888.0
2019-08-23 14:00:00,110.62,110.62,110.29,110.37,42388.0,102.6991,102.6991,102.3927,102.467,42388.0
2019-08-23 14:05:00,110.35,110.53,110.33,110.44,57961.0,102.4484,102.6155,102.4298,102.532,57961.0
2019-08-23 14:10:00,110.47,110.47,110.33,110.34,12846.0,102.5598,102.5598,102.4298,102.4391,12846.0
2019-08-23 14:15:00,110.35,110.42,110.25,110.29,19892.0,102.4484,102.5134,102.3556,102.3927,19892.0
2019-08-23 14:20:00,110.32,110.36,110.23,110.33,13126.0,102.4206,102.4577,102.337,102.4298,13126.0
2019-08-23 14:25:00,110.33,110.35,110.27,110.33,8961.0,102.4298,102.4484,102.3741,102.4298,8961.0
2019-08-23 14:30:00,110.35,110.59,110.34,110.5,15885.0,102.4484,102.6712,102.4391,102.5877,15885.0
2019-08-23 14:35:00,110.51,110.51,110.39,110.39,8521.0,102.5969,102.5969,102.4855,102.4855,8521.0
2019-08-23 14:40:00,110.41,110.51,110.34,110.38,8795.0,102.5041,102.5969,102.4391,102.4763,8795.0
2019-08-23 14:45:00,110.35,110.38,110.13,110.19,13765.0,102.4484,102.4763,102.2442,102.2999,13765.0
2019-08-23 14:50:00,110.14,110.2,110.06,110.07,14056.0,102.2534,102.3091,102.1792,102.1885,14056.0
2019-08-23 14:55:00,110.06,110.37,110.05,110.34,29063.0,102.1792,102.467,102.1699,102.4391,29063.0
2019-08-23 15:00:00,110.31,110.35,110.11,110.19,38415.0,102.4113,102.4484,102.2256,102.2999,38415.0
2019-08-23 15:05:00,110.18,110.29,110.13,110.16,18958.0,102.2906,102.3927,102.2442,102.272,18958.0
2019-08-23 15:10:00,110.15,110.18,109.84,110.01,27391.0,102.2627,102.2906,101.9749,102.1327,27391.0
2019-08-23 15:15:00,110.01,110.12,109.97,110.06,20414.0,102.1327,102.2349,102.0956,102.1792,20414.0
2019-08-23 15:20:00,110.07,110.18,110.01,110.09,23359.0,102.1885,102.2906,102.1327,102.207,23359.0
2019-08-23 15:25:00,110.08,110.11,109.83,109.87,25026.0,102.1977,102.2256,101.9656,102.0028,25026.0
2019-08-23 15:30:00,109.85,109.88,109.72,109.72,35306.0,101.9842,102.0121,101.8635,101.8635,35306.0
2019-08-23 15:35:00,109.72,109.72,109.52,109.57,50539.0,101.8635,101.8635,101.6778,101.7243,50539.0
2019-08-23 15:40:00,109.56,109.61,109.47,109.6,46423.0,101.715,101.7614,101.6314,101.7521,46423.0
2019-08-23 15:45:00,109.6,109.88,109.6,109.6,68419.0,101.7521,102.0121,101.7521,101.7521,68419.0
2019-08-23 15:50:00,109.57,109.61,109.04,109.05,133671.0,101.7243,101.7614,101.2322,101.2415,133671.0
2019-08-23 15:55:00,109.05,109.51,108.88,109.51,275307.0,101.2415,101.6686,101.0837,101.6686,275307.0
2019-08-26 09:30:00,110.61,111.0,110.25,110.87,49371.0,102.6898,103.0519,102.3556,102.9312,49371.0
2019-08-26 09:35:00,111.03,111.35,110.99,111.29,16693.0,103.0797,103.3768,103.0426,103.3211,16693.0
2019-08-26 09:40:00,111.27,111.49,111.11,111.38,19180.0,103.3025,103.5068,103.154,103.4047,19180.0
2019-08-26 09:45:00,111.39,111.42,110.95,111.04,12609.0,103.4139,103.4418,103.0054,103.089,12609.0
2019-08-26 09:50:00,111.12,111.22,110.91,111.11,20861.0,103.1633,103.2561,102.9683,103.154,20861.0
2019-08-26 09:55:00,111.01,111.18,110.94,111.18,11210.0,103.0611,103.219,102.9962,103.219,11210.0
2019-08-26 10:00:00,111.12,111.15,110.76,110.84,10470.0,103.1633,103.1911,102.829,102.9033,10470.0
2019-08-26 10:05:00,110.84,110.84,110.58,110.66,15027.0,102.9033,102.9033,102.6619,102.7362,15027.0
2019-08-26 10:10:00,110.63,111.08,110.63,111.02,34994.0,102.7084,103.1261,102.7084,103.0704,34994.0
2019-08-26 10:15:00,111.01,111.03,110.74,110.87,20687.0,103.0611,103.0797,102.8105,102.9312,20687.0
2019-08-26 10:20:00,110.87,111.1,110.84,110.99,22843.0,102.9312,103.1447,102.9033,103.0426,22843.0
2019-08-26 10:25:00,110.98,111.2,110.86,111.19,22049.0,103.0333,103.2375,102.9219,103.2283,22049.0
2019-08-26 10:30:00,111.18,111.23,111.11,111.11,14584.0,103.219,103.2654,103.154,103.154,14584.0
2019-08-26 10:35:00,111.11,111.16,110.89,110.99,11481.0,103.154,103.2004,102.9497,103.0426,11481.0
2019-08-26 10:40:00,110.98,110.98,110.81,110.93,11777.0,103.0333,103.0333,102.8755,102.9869,11777.0
2019-08-26 10:45:00,110.92,111.12,110.86,111.04,13422.0,102.9776,103.1633,102.9219,103.089,13422.0
2019-08-26 10:50:00,111.02,111.09,110.93,111.05,15263.0,103.0704,103.1354,102.9869,103.0983,15263.0
2019-08-26 10:55:00,111.01,111.13,110.96,111.13,14196.0,103.0611,103.1726,103.0147,103.1726,14196.0
2019-08-26 11:00:00,111.11,111.22,111.09,111.11,13715.0,103.154,103.2561,103.1354,103.154,13715.0
2019-08-26 11:05:00,111.11,111.28,111.05,111.28,12519.0,103.154,103.3118,103.0983,103.3118,12519.0
2019-08-26 11:10:00,111.25,111.6,111.24,111.46,18196.0,103.284,103.6089,103.2747,103.4789,18196.0
2019-08-26 11:15:00,111.46,111.49,111.15,111.31,22531.0,103.4789,103.5068,103.1911,103.3397,22531.0
2019-08-26 11:20:00,111.29,111.42,111.29,111.36,9459.0,103.3211,103.4418,103.3211,103.3861,9459.0
2019-08-26 11:25:00,111.36,111.43,111.23,111.27,11384.0,103.3861,103.4511,103.2654,103.3025,11384.0
2019-08-26 11:30:00,111.26,111.34,111.23,111.27,10251.0,103.2932,103.3675,103.2654,103.3025,10251.0
2019-08-26 11:35:00,111.25,111.29,111.14,111.23,13225.0,103.284,103.3211,103.1818,103.2654,13225.0
2019-08-26 11:40:00,111.23,111.24,111.02,111.04,15628.0,103.2654,103.2747,103.0704,103.089,15628.0
2019-08-26 11:45:00,111.08,111.19,111.04,111.17,22819.0,103.1261,103.2283,103.089,103.2097,22819.0
2019-08-26 11:50:00,111.17,111.28,111.12,111.17,19666.0,103.2097,103.3118,103.1633,103.2097,19666.0
2019-08-26 11:55:00,111.17,111.28,111.17,111.26,9970.0,103.2097,103.3118,103.2097,103.2932,9970.0
2019-08-26 12:00:00,111.29,111.41,111.27,111.36,9153.0,103.3211,103.4325,103.3025,103.3861,9153.0
2019-08-26 12:05:00,111.38,111.45,111.34,111.36,7916.0,103.4047,103.4696,103.3675,103.3861,7916.0
2019-08-26 12:10:00,111.38,111.43,111.34,111.34,10705.0,103.4047,103.4511,103.3675,103.3675,10705.0
2019-08-26 12:15:00,111.34,111.35,111.22,111.22,10970.0,103.3675,103.3768,103.2561,103.2561,10970.0
2019-08-26 12:20:00,111.24,111.53,111.23,111.5,12754.0,103.2747,103.5439,103.2654,103.5161,12754.0
2019-08-26 12:25:00,111.51,111.54,111.36,111.36,6317.0,103.5253,103.5532,103.3861,103.3861,6317.0
2019-08-26 12:30:00,111.35,111.39,111.33,111.33,8737.0,103.3768,103.4139,103.3582,103.3582,8737.0
2019-08-26 12:35:00,111.33,111.35,111.28,111.3,8381.0,103.3582,103.3768,103.3118,103.3304,8381.0
2019-08-26 12:40:00,111.3,111.31,111.22,111.25,8257.0,103.3304,103.3397,103.2561,103.284,8257.0
2019-08-26 12:45:00,111.28,111.34,111.26,111.34,8317.0,103.3118,103.3675,103.2932,103.3675,8317.0
2019-08-26 12:50:00,111.33,111.38,111.27,111.28,14854.0,103.3582,103.4047,103.3025,103.3118,14854.0
2019-08-26 12:55:00,111.29,111.3,111.15,111.16,19701.0,103.3211,103.3304,103.1911,103.2004,19701.0
2019-08-26 13:00:00,111.15,111.25,111.15,111.25,43330.0,103.1911,103.284,103.1911,103.284,43330.0
2019-08-26 13:05:00,111.26,111.37,111.26,111.37,9442.0,103.2932,103.3954,103.2932,103.3954,9442.0
2019-08-26 13:10:00,111.37,111.38,111.27,111.27,22776.0,103.3954,103.4047,103.3025,103.3025,22776.0
2019-08-26 13:15:00,111.28,111.33,111.23,111.33,10632.0,103.3118,103.3582,103.2654,103.3582,10632.0
2019-08-26 13:20:00,111.33,111.39,111.31,111.36,8289.0,103.3582,103.4139,103.3397,103.3861,8289.0
2019-08-26 13:25:00,111.36,111.4,111.3,111.3,7681.0,103.3861,103.4232,103.3304,103.3304,7681.0
2019-08-26 13:30:00,111.31,111.32,111.24,111.24,7511.0,103.3397,103.3489,103.2747,103.2747,7511.0
2019-08-26 13:35:00,111.28,111.37,111.28,111.35,8052.0,103.3118,103.3954,103.3118,103.3768,8052.0
2019-08-26 13:40:00,111.35,111.4,111.32,111.32,7886.0,103.3768,103.4232,103.3489,103.3489,7886.0
2019-08-26 13:45:00,111.33,111.36,111.31,111.34,11254.0,103.3582,103.3861,103.3397,103.3675,11254.0
2019-08-26 13:50:00,111.34,111.36,111.25,111.25,10616.0,103.3675,103.3861,103.284,103.284,10616.0
2019-08-26 13:55:00,111.24,111.24,111.18,111.23,11451.0,103.2747,103.2747,103.219,103.2654,11451.0
2019-08-26 14:00:00,111.28,111.28,111.1,111.1,14959.0,103.3118,103.3118,103.1447,103.1447,14959.0
2019-08-26 14:05:00,111.12,111.17,111.08,111.1,7015.0,103.1633,103.2097,103.1261,103.1447,7015.0
2019-08-26 14:10:00,111.1,111.11,111.02,111.07,7539.0,103.1447,103.154,103.0704,103.1168,7539.0
2019-08-26 14:15:00,111.1,111.13,111.03,111.03,10323.0,103.1447,103.1726,103.0797,103.0797,10323.0
2019-08-26 14:20:00,111.01,111.05,110.97,110.97,8379.0,103.0611,103.0983,103.024,103.024,8379.0
2019-08-26 14:25:00,111.0,111.02,110.95,110.99,15489.0,103.0519,103.0704,103.0054,103.0426,15489.0
2019-08-26 14:30:00,110.98,111.12,110.96,111.09,10819.0,103.0333,103.1633,103.0147,103.1354,10819.0
2019-08-26 14:35:00,111.08,111.18,111.07,111.15,10376.0,103.1261,103.219,103.1168,103.1911,10376.0
2019-08-26 14:40:00,111.17,111.29,111.16,111.27,7486.0,103.2097,103.3211,103.2004,103.3025,7486.0
2019-08-26 14:45:00,111.28,111.34,111.25,111.27,10064.0,103.3118,103.3675,103.284,103.3025,10064.0
2019-08-26 14:50:00,111.28,111.32,111.19,111.22,8391.0,103.3118,103.3489,103.2283,103.2561,8391.0
2019-08-26 14:55:00,111.26,111.34,111.19,111.34,7952.0,103.2932,103.3675,103.2283,103.3675,7952.0
2019-08-26 15:00:00,111.36,111.48,111.34,111.36,11650.0,103.3861,103.4975,103.3675,103.3861,11650.0
2019-08-26 15:05:00,111.36,111.36,111.2,111.22,17926.0,103.3861,103.3861,103.2375,103.2561,17926.0
2019-08-26 15:10:00,111.23,111.4,111.21,111.38,15865.0,103.2654,103.4232,103.2468,103.4047,15865.0
2019-08-26 15:15:00,111.38,111.52,111.36,111.4,13259.0,103.4047,103.5346,103.3861,103.4232,13259.0
2019-08-26 15:20:00,111.39,111.5,111.39,111.45,15395.0,103.4139,103.5161,103.4139,103.4696,15395.0
2019-08-26 15:25:00,111.44,111.46,111.36,111.42,15292.0,103.4604,103.4789,103.3861,103.4418,15292.0
2019-08-26 15:30:00,111.44,111.57,111.42,111.42,30447.0,103.4604,103.581,103.4418,103.4418,30447.0
2019-08-26 15:35:00,111.43,111.48,111.18,111.18,24344.0,103.4511,103.4975,103.219,103.219,24344.0
2019-08-26 15:40:00,111.18,111.19,111.12,111.14,19936.0,103.219,103.2283,103.1633,103.1818,19936.0
2019-08-26 15:45:00,111.13,111.22,111.11,111.2,27856.0,103.1726,103.2561,103.154,103.2375,27856.0
2019-08-26 15:50:00,111.18,111.46,111.11,111.46,55585.0,103.219,103.4789,103.154,103.4789,55585.0
2019-08-26 15:55:00,111.47,111.82,111.46,111.82,266526.0,103.4882,103.8131,103.4789,103.8131,266526.0
2019-08-27 09:30:00,112.31,112.69,112.31,112.41,38475.0,104.2681,104.6208,104.2681,104.3609,38475.0
2019-08-27 09:35:00,112.44,112.88,112.35,112.41,60623.0,104.3887,104.7972,104.3052,104.3609,60623.0
2019-08-27 09:40:00,112.4,112.65,112.32,112.58,13060.0,104.3516,104.5837,104.2773,104.5187,13060.0
2019-08-27 09:45:00,112.57,112.87,112.56,112.76,18745.0,104.5094,104.788,104.5002,104.6858,18745.0
2019-08-27 09:50:00,112.76,112.78,112.31,112.35,91138.0,104.6858,104.7044,104.2681,104.3052,91138.0
2019-08-27 09:55:00,112.32,112.39,112.14,112.31,17378.0,104.2773,104.3423,104.1102,104.2681,17378.0
2019-08-27 10:00:00,112.37,112.4,112.15,112.37,18155.0,104.3238,104.3516,104.1195,104.3238,18155.0
2019-08-27 10:05:00,112.34,112.5,112.11,112.23,19895.0,104.2959,104.4445,104.0824,104.1938,19895.0
2019-08-27 10:10:00,112.23,112.33,112.02,112.24,19259.0,104.1938,104.2866,103.9988,104.2031,19259.0
2019-08-27 10:15:00,112.2,112.39,112.11,112.39,15805.0,104.1659,104.3423,104.0824,104.3423,15805.0
2019-08-27 10:20:00,112.39,112.51,112.26,112.32,16546.0,104.3423,104.4537,104.2216,104.2773,16546.0
2019-08-27 10:25:00,112.32,112.43,112.32,112.39,18775.0,104.2773,104.3795,104.2773,104.3423,18775.0
2019-08-27 10:30:00,112.39,112.46,112.2,112.23,17492.0,104.3423,104.4073,104.1659,104.1938,17492.0
2019-08-27 10:35:00,112.21,112.39,112.17,112.34,18953.0,104.1752,104.3423,104.1381,104.2959,18953.0
2019-08-27 10:40:00,112.31,112.53,112.27,112.53,33116.0,104.2681,104.4723,104.2309,104.4723,33116.0
2019-08-27 10:45:00,112.52,112.56,112.43,112.5,16341.0,104.463,104.5002,104.3795,104.4445,16341.0
2019-08-27 10:50:00,112.51,112.57,112.4,112.41,16690.0,104.4537,104.5094,104.3516,104.3609,16690.0
2019-08-27 10:55:00,112.43,112.53,112.37,112.4,20919.0,104.3795,104.4723,104.3238,104.3516,20919.0
2019-08-27 11:00:00,112.42,112.48,112.34,112.37,12323.0,104.3702,104.4259,104.2959,104.3238,12323.0
2019-08-27 11:05:00,112.36,112.36,112.13,112.13,20646.0,104.3145,104.3145,104.1009,104.1009,20646.0
2019-08-27 11:10:00,112.16,112.17,111.96,111.97,18947.0,104.1288,104.1381,103.9431,103.9524,18947.0
2019-08-27 11:15:00,112.0,112.1,111.8,111.81,14750.0,103.9803,104.0731,103.7946,103.8039,14750.0
2019-08-27 11:20:00,111.84,112.01,111.79,111.99,14674.0,103.8317,103.9895,103.7853,103.971,14674.0
2019-08-27 11:25:00,112.0,112.04,111.92,112.0,8783.0,103.9803,104.0174,103.906,103.9803,8783.0
2019-08-27 11:30:00,112.01,112.18,111.99,112.17,9434.0,103.9895,104.1474,103.971,104.1381,9434.0
2019-08-27 11:35:00,112.16,112.19,112.06,112.12,11617.0,104.1288,104.1567,104.036,104.0917,11617.0
2019-08-27 11:40:00,112.12,112.2,111.97,112.09,24233.0,104.0917,104.1659,103.9524,104.0638,24233.0
2019-08-27 11:45:00,112.06,112.14,112.01,112.05,8643.0,104.036,104.1102,103.9895,104.0267,8643.0
2019-08-27 11:50:00,112.06,112.06,111.89,111.99,6474.0,104.036,104.036,103.8781,103.971,6474.0
2019-08-27 11:55:00,111.99,112.05,111.65,111.68,11376.0,103.971,104.0267,103.6553,103.6832,11376.0
2019-08-27 12:00:00,111.66,111.76,111.52,111.53,14844.0,103.6646,103.7574,103.5346,103.5439,14844.0
2019-08-27 12:05:00,111.52,111.67,111.49,111.63,9769.0,103.5346,103.6739,103.5068,103.6367,9769.0
2019-08-27 12:10:00,111.65,111.69,111.59,111.6,8121.0,103.6553,103.6925,103.5996,103.6089,8121.0
2019-08-27 12:15:00,111.64,111.67,111.52,111.56,7800.0,103.646,103.6739,103.5346,103.5718,7800.0
2019-08-27 12:20:00,111.54,111.61,111.49,111.51,8136.0,103.5532,103.6182,103.5068,103.5253,8136.0
2019-08-27 12:25:00,111.54,111.69,111.53,111.69,21752.0,103.5532,103.6925,103.5439,103.6925,21752.0
2019-08-27 12:30:00,111.68,111.81,111.57,111.59,20370.0,103.6832,103.8039,103.581,103.5996,20370.0
2019-08-27 12:35:00,111.6,111.61,111.43,111.47,5562.0,103.6089,103.6182,103.4511,103.4882,5562.0
2019-08-27 12:40:00,111.45,111.49,111.34,111.44,5916.0,103.4696,103.5068,103.3675,103.4604,5916.0
2019-08-27 12:45:00,111.45,111.54,111.43,111.5,6511.0,103.4696,103.5532,103.4511,103.5161,6511.0
2019-08-27 12:50:00,111.48,111.48,111.16,111.22,8523.0,103.4975,103.4975,103.2004,103.2561,8523.0
2019-08-27 12:55:00,111.24,111.3,111.23,111.28,3861.0,103.2747,103.3304,103.2654,103.3118,3861.0
2019-08-27 13:00:00,111.25,111.39,111.22,111.32,6423.0,103.284,103.4139,103.2561,103.3489,6423.0
2019-08-27 13:05:00,111.31,111.42,111.24,111.41,5104.0,103.3397,103.4418,103.2747,103.4325,5104.0
2019-08-27 13:10:00,111.42,111.42,111.29,111.34,12548.0,103.4418,103.4418,103.3211,103.3675,12548.0
2019-08-27 13:15:00,111.29,111.29,111.14,111.22,5206.0,103.3211,103.3211,103.1818,103.2561,5206.0
2019-08-27 13:20:00,111.24,111.28,111.2,111.27,9835.0,103.2747,103.3118,103.2375,103.3025,9835.0
2019-08-27 13:25:00,111.3,111.36,111.29,111.36,4082.0,103.3304,103.3861,103.3211,103.3861,4082.0
2019-08-27 13:30:00,111.33,111.35,111.3,111.35,6537.0,103.3582,103.3768,103.3304,103.3768,6537.0
2019-08-27 13:35:00,111.36,111.62,111.34,111.48,7745.0,103.3861,103.6275,103.3675,103.4975,7745.0
2019-08-27 13:40:00,111.46,111.59,111.46,111.56,6963.0,103.4789,103.5996,103.4789,103.5718,6963.0
2019-08-27 13:45:00,111.56,111.59,111.54,111.57,4959.0,103.5718,103.5996,103.5532,103.581,4959.0
2019-08-27 13:50:00,111.57,111.57,111.49,111.5,7021.0,103.581,103.581,103.5068,103.5161,7021.0
2019-08-27 13:55:00,111.49,111.58,111.46,111.56,7630.0,103.5068,103.5903,103.4789,103.5718,7630.0
2019-08-27 14:00:00,111.56,111.63,111.47,111.5,7240.0,103.5718,103.6367,103.4882,103.5161,7240.0
2019-08-27 14:05:00,111.5,111.57,111.4,111.4,8113.0,103.5161,103.581,103.4232,103.4232,8113.0
2019-08-27 14:10:00,111.43,111.43,111.29,111.37,10527.0,103.4511,103.4511,103.3211,103.3954,10527.0
2019-08-27 14:15:00,111.36,111.43,111.31,111.42,7247.0,103.3861,103.4511,103.3397,103.4418,7247.0
2019-08-27 14:20:00,111.42,111.49,111.41,111.44,12273.0,103.4418,103.5068,103.4325,103.4604,12273.0
2019-08-27 14:25:00,111.43,111.44,111.33,111.4,4135.0,103.4511,103.4604,103.3582,103.4232,4135.0
2019-08-27 14:30:00,111.39,111.39,111.23,111.26,9253.0,103.4139,103.4139,103.2654,103.2932,9253.0
2019-08-27 14:35:00,111.28,111.31,111.24,111.27,15608.0,103.3118,103.3397,103.2747,103.3025,15608.0
2019-08-27 14:40:00,111.3,111.33,111.16,111.18,16354.0,103.3304,103.3582,103.2004,103.219,16354.0
2019-08-27 14:45:00,111.15,111.22,111.12,111.17,15069.0,103.1911,103.2561,103.1633,103.2097,15069.0
2019-08-27 14:50:00,111.17,111.42,111.16,111.42,22643.0,103.2097,103.4418,103.2004,103.4418,22643.0
2019-08-27 14:55:00,111.43,111.49,111.36,111.47,12432.0,103.4511,103.5068,103.3861,103.4882,12432.0
2019-08-27 15:00:00,111.48,111.71,111.42,111.7,18513.0,103.4975,103.711,103.4418,103.7017,18513.0
2019-08-27 15:05:00,111.72,111.77,111.53,111.57,17685.0,103.7203,103.7667,103.5439,103.581,17685.0
2019-08-27 15:10:00,111.54,111.54,111.28,111.33,11234.0,103.5532,103.5532,103.3118,103.3582,11234.0
2019-08-27 15:15:00,111.35,111.38,111.2,111.22,10251.0,103.3768,103.4047,103.2375,103.2561,10251.0
2019-08-27 15:20:00,111.21,111.22,111.08,111.19,25955.0,103.2468,103.2561,103.1261,103.2283,25955.0
2019-08-27 15:25:00,111.19,111.24,111.1,111.15,22289.0,103.2283,103.2747,103.1447,103.1911,22289.0
2019-08-27 15:30:00,111.15,111.15,110.91,110.97,32158.0,103.1911,103.1911,102.9683,103.024,32158.0
2019-08-27 15:35:00,110.97,111.05,110.88,111.0,27533.0,103.024,103.0983,102.9405,103.0519,27533.0
2019-08-27 15:40:00,110.99,111.1,110.98,110.98,22418.0,103.0426,103.1447,103.0333,103.0333,22418.0
2019-08-27 15:45:00,110.99,111.19,110.99,111.19,32966.0,103.0426,103.2283,103.0426,103.2283,32966.0
2019-08-27 15:50:00,111.18,111.19,110.78,110.92,57996.0,103.219,103.2283,102.8476,102.9776,57996.0
2019-08-27 15:55:00,110.9,111.05,110.74,110.74,165035.0,102.959,103.0983,102.8105,102.8105,165035.0
2019-08-28 09:30:00,110.33,110.39,109.79,110.11,37368.0,102.4298,102.4855,101.9285,102.2256,37368.0
2019-08-28 09:35:00,110.08,110.54,109.98,110.29,17881.0,102.1977,102.6248,102.1049,102.3927,17881.0
2019-08-28 09:40:00,110.35,110.42,110.14,110.33,9714.0,102.4484,102.5134,102.2534,102.4298,9714.0
2019-08-28 09:45:00,110.32,110.5,110.15,110.43,6756.0,102.4206,102.5877,102.2627,102.5227,6756.0
2019-08-28 09:50:00,110.44,110.59,110.35,110.59,8828.0,102.532,102.6712,102.4484,102.6712,8828.0
2019-08-28 09:55:00,110.57,110.88,110.56,110.75,7335.0,102.6527,102.9405,102.6434,102.8198,7335.0
2019-08-28 10:00:00,110.78,110.93,110.65,110.84,8048.0,102.8476,102.9869,102.7269,102.9033,8048.0
2019-08-28 10:05:00,110.87,110.93,110.71,110.83,12910.0,102.9312,102.9869,102.7826,102.894,12910.0
2019-08-28 10:10:00,110.8,110.8,110.65,110.68,7694.0,102.8662,102.8662,102.7269,102.7548,7694.0
2019-08-28 10:15:00,110.68,110.9,110.68,110.82,9329.0,102.7548,102.959,102.7548,102.8847,9329.0
2019-08-28 10:20:00,110.82,110.82,110.67,110.81,9923.0,102.8847,102.8847,102.7455,102.8755,9923.0
2019-08-28 10:25:00,110.82,110.95,110.78,110.92,18500.0,102.8847,103.0054,102.8476,102.9776,18500.0
2019-08-28 10:30:00,110.9,111.09,110.9,110.93,11689.0,102.959,103.1354,102.959,102.9869,11689.0
2019-08-28 10:35:00,110.94,111.26,110.93,111.16,12858.0,102.9962,103.2932,102.9869,103.2004,12858.0
2019-08-28 10:40:00,111.19,111.53,111.18,111.39,12870.0,103.2283,103.5439,103.219,103.4139,12870.0
2019-08-28 10:45:00,111.33,111.54,111.25,111.49,9402.0,103.3582,103.5532,103.284,103.5068,9402.0
2019-08-28 10:50:00,111.46,111.5,111.39,111.5,8528.0,103.4789,103.5161,103.4139,103.5161,8528.0
2019-08-28 10:55:00,111.5,111.51,111.36,111.5,11231.0,103.5161,103.5253,103.3861,103.5161,11231.0
2019-08-28 11:00:00,111.47,111.47,111.26,111.33,7735.0,103.4882,103.4882,103.2932,103.3582,7735.0
2019-08-28 11:05:00,111.34,111.36,111.16,111.16,9692.0,103.3675,103.3861,103.2004,103.2004,9692.0
2019-08-28 11:10:00,111.17,111.22,111.06,111.15,5755.0,103.2097,103.2561,103.1076,103.1911,5755.0
2019-08-28 11:15:00,111.17,111.25,111.15,111.18,6450.0,103.2097,103.284,103.1911,103.219,6450.0
2019-08-28 11:20:00,111.16,111.41,111.12,111.29,8145.0,103.2004,103.4325,103.1633,103.3211,8145.0
2019-08-28 11:25:00,111.3,111.43,111.27,111.36,8880.0,103.3304,103.4511,103.3025,103.3861,8880.0
2019-08-28 11:30:00,111.33,111.39,111.19,111.21,5136.0,103.3582,103.4139,103.2283,103.2468,5136.0
2019-08-28 11:35:00,111.2,111.28,111.15,111.23,7460.0,103.2375,103.3118,103.1911,103.2654,7460.0
2019-08-28 11:40:00,111.21,111.29,111.2,111.26,5674.0,103.2468,103.3211,103.2375,103.2932,5674.0
2019-08-28 11:45:00,111.24,111.26,111.09,111.12,4098.0,103.2747,103.2932,103.1354,103.1633,4098.0
2019-08-28 11:50:00,111.14,111.15,111.05,111.08,6670.0,103.1818,103.1911,103.0983,103.1261,6670.0
2019-08-28 11:55:00,111.07,111.07,110.95,110.95,5260.0,103.1168,103.1168,103.0054,103.0054,5260.0
2019-08-28 12:00:00,110.98,111.07,110.96,111.03,7478.0,103.0333,103.1168,103.0147,103.0797,7478.0
2019-08-28 12:05:00,111.01,111.12,111.0,111.12,6647.0,103.0611,103.1633,103.0519,103.1633,6647.0
2019-08-28 12:10:00,111.1,111.1,110.98,110.98,8577.0,103.1447,103.1447,103.0333,103.0333,8577.0
2019-08-28 12:15:00,110.97,111.08,110.96,111.08,7942.0,103.024,103.1261,103.0147,103.1261,7942.0
2019-08-28 12:20:00,111.07,111.11,111.0,111.0,5992.0,103.1168,103.154,103.0519,103.0519,5992.0
2019-08-28 12:25:00,110.98,110.99,110.82,110.85,6667.0,103.0333,103.0426,102.8847,102.9126,6667.0
2019-08-28 12:30:00,110.87,110.91,110.81,110.86,6636.0,102.9312,102.9683,102.8755,102.9219,6636.0
2019-08-28 12:35:00,110.78,110.8,110.61,110.64,5366.0,102.8476,102.8662,102.6898,102.7176,5366.0
2019-08-28 12:40:00,110.6,110.65,110.55,110.55,7220.0,102.6805,102.7269,102.6341,102.6341,7220.0
2019-08-28 12:45:00,110.57,110.66,110.56,110.64,5208.0,102.6527,102.7362,102.6434,102.7176,5208.0
2019-08-28 12:50:00,110.62,110.7,110.61,110.7,4752.0,102.6991,102.7733,102.6898,102.7733,4752.0
2019-08-28 12:55:00,110.7,110.89,110.7,110.87,3969.0,102.7733,102.9497,102.7733,102.9312,3969.0
2019-08-28 13:00:00,110.85,110.91,110.78,110.8,5612.0,102.9126,102.9683,102.8476,102.8662,5612.0
2019-08-28 13:05:00,110.8,110.8,110.7,110.75,6265.0,102.8662,102.8662,102.7733,102.8198,6265.0
2019-08-28 13:10:00,110.73,110.77,110.63,110.66,8903.0,102.8012,102.8383,102.7084,102.7362,8903.0
2019-08-28 13:15:00,110.64,110.71,110.63,110.7,5359.0,102.7176,102.7826,102.7084,102.7733,5359.0
2019-08-28 13:20:00,110.73,110.81,110.72,110.77,5439.0,102.8012,102.8755,102.7919,102.8383,5439.0
2019-08-28 13:25:00,110.8,110.87,110.78,110.87,9811.0,102.8662,102.9312,102.8476,102.9312,9811.0
2019-08-28 13:30:00,110.87,110.87,110.8,110.87,8958.0,102.9312,102.9312,102.8662,102.9312,8958.0
2019-08-28 13:35:00,110.85,110.89,110.82,110.84,11910.0,102.9126,102.9497,102.8847,102.9033,11910.0
2019-08-28 13:40:00,110.84,110.84,110.66,110.76,51693.0,102.9033,102.9033,102.7362,102.829,51693.0
2019-08-28 13:45:00,110.74,110.8,110.7,110.77,6264.0,102.8105,102.8662,102.7733,102.8383,6264.0
2019-08-28 13:50:00,110.74,110.77,110.67,110.69,4479.0,102.8105,102.8383,102.7455,102.7641,4479.0
2019-08-28 13:55:00,110.7,110.71,110.54,110.56,55873.0,102.7733,102.7826,102.6248,102.6434,55873.0
2019-08-28 14:00:00,110.55,110.73,110.54,110.64,14669.0,102.6341,102.8012,102.6248,102.7176,14669.0
2019-08-28 14:05:00,110.61,110.65,110.52,110.62,5467.0,102.6898,102.7269,102.6062,102.6991,5467.0
2019-08-28 14:10:00,110.62,110.64,110.59,110.59,5014.0,102.6991,102.7176,102.6712,102.6712,5014.0
2019-08-28 14:15:00,110.62,110.64,110.57,110.63,6607.0,102.6991,102.7176,102.6527,102.7084,6607.0
2019-08-28 14:20:00,110.64,110.65,110.57,110.59,5188.0,102.7176,102.7269,102.6527,102.6712,5188.0
2019-08-28 14:25:00,110.58,110.6,110.55,110.59,7200.0,102.6619,102.6805,102.6341,102.6712,7200.0
2019-08-28 14:30:00,110.6,110.63,110.56,110.63,8134.0,102.6805,102.7084,102.6434,102.7084,8134.0
2019-08-28 14:35:00,110.63,110.67,110.6,110.67,6252.0,102.7084,102.7455,102.6805,102.7455,6252.0
2019-08-28 14:40:00,110.67,110.75,110.67,110.67,6186.0,102.7455,102.8198,102.7455,102.7455,6186.0
2019-08-28 14:45:00,110.65,110.86,110.65,110.86,11878.0,102.7269,102.9219,102.7269,102.9219,11878.0
2019-08-28 14:50:00,110.83,110.85,110.74,110.75,6906.0,102.894,102.9126,102.8105,102.8198,6906.0
2019-08-28 14:55:00,110.73,110.77,110.68,110.77,14590.0,102.8012,102.8383,102.7548,102.8383,14590.0
2019-08-28 15:00:00,110.79,110.79,110.66,110.69,9248.0,102.8569,102.8569,102.7362,102.7641,9248.0
2019-08-28 15:05:00,110.68,110.71,110.66,110.68,11679.0,102.7548,102.7826,102.7362,102.7548,11679.0
2019-08-28 15:10:00,110.71,110.71,110.64,110.71,13965.0,102.7826,102.7826,102.7176,102.7826,13965.0
2019-08-28 15:15:00,110.72,110.87,110.71,110.87,11432.0,102.7919,102.9312,102.7826,102.9312,11432.0
2019-08-28 15:20:00,110.87,110.9,110.7,110.9,24771.0,102.9312,102.959,102.7733,102.959,24771.0
2019-08-28 15:25:00,110.9,110.92,110.86,110.88,24983.0,102.959,102.9776,102.9219,102.9405,24983.0
2019-08-28 15:30:00,110.86,110.87,110.68,110.68,12393.0,102.9219,102.9312,102.7548,102.7548,12393.0
2019-08-28 15:35:00,110.69,110.84,110.62,110.79,13275.0,102.7641,102.9033,102.6991,102.8569,13275.0
2019-08-28 15:40:00,110.79,110.87,110.75,110.79,18253.0,102.8569,102.9312,102.8198,102.8569,18253.0
2019-08-28 15:45:00,110.79,110.96,110.79,110.9,17741.0,102.8569,103.0147,102.8569,102.959,17741.0
2019-08-28 15:50:00,110.9,110.93,110.73,110.88,23932.0,102.959,102.9869,102.8012,102.9405,23932.0
2019-08-28 15:55:00,110.85,111.02,110.83,110.96,64248.0,102.9126,103.0704,102.894,103.0147,64248.0
2019-08-29 09:30:00,111.81,111.81,111.4,111.46,25739.0,103.8039,103.8039,103.4232,103.4789,25739.0
2019-08-29 09:35:00,111.44,111.47,111.18,111.34,14208.0,103.4604,103.4882,103.219,103.3675,14208.0
2019-08-29 09:40:00,111.37,111.45,111.09,111.2,17188.0,103.3954,103.4696,103.1354,103.2375,17188.0
2019-08-29 09:45:00,111.24,111.36,111.14,111.25,14766.0,103.2747,103.3861,103.1818,103.284,14766.0
2019-08-29 09:50:00,111.31,111.42,111.18,111.42,14018.0,103.3397,103.4418,103.219,103.4418,14018.0
2019-08-29 09:55:00,111.46,111.59,111.39,111.59,17054.0,103.4789,103.5996,103.4139,103.5996,17054.0
2019-08-29 10:00:00,111.58,111.69,111.3,111.36,10888.0,103.5903,103.6925,103.3304,103.3861,10888.0
2019-08-29 10:05:00,111.38,111.42,111.2,111.22,10354.0,103.4047,103.4418,103.2375,103.2561,10354.0
2019-08-29 10:10:00,111.25,111.38,110.85,110.91,25078.0,103.284,103.4047,102.9126,102.9683,25078.0
2019-08-29 10:15:00,110.89,111.23,110.89,111.11,16598.0,102.9497,103.2654,102.9497,103.154,16598.0
2019-08-29 10:20:00,111.13,111.25,111.09,111.2,8376.0,103.1726,103.284,103.1354,103.2375,8376.0
2019-08-29 10:25:00,111.2,111.23,111.16,111.22,7141.0,103.2375,103.2654,103.2004,103.2561,7141.0
2019-08-29 10:30:00,111.2,111.2,111.13,111.16,12972.0,103.2375,103.2375,103.1726,103.2004,12972.0
2019-08-29 10:35:00,111.14,111.16,110.6,110.92,53493.0,103.1818,103.2004,102.6805,102.9776,53493.0
2019-08-29 10:40:00,110.9,111.15,110.85,111.02,47370.0,102.959,103.1911,102.9126,103.0704,47370.0
2019-08-29 10:45:00,111.0,111.15,110.93,111.01,57482.0,103.0519,103.1911,102.9869,103.0611,57482.0
2019-08-29 10:50:00,111.04,111.11,110.95,111.05,65886.0,103.089,103.154,103.0054,103.0983,65886.0
2019-08-29 10:55:00,111.03,111.32,111.02,111.27,14363.0,103.0797,103.3489,103.0704,103.3025,14363.0
2019-08-29 11:00:00,111.26,111.37,111.25,111.37,20553.0,103.2932,103.3954,103.284,103.3954,20553.0
2019-08-29 11:05:00,111.41,111.52,111.39,111.44,14322.0,103.4325,103.5346,103.4139,103.4604,14322.0
2019-08-29 11:10:00,111.45,111.51,111.43,111.45,10284.0,103.4696,103.5253,103.4511,103.4696,10284.0
2019-08-29 11:15:00,111.46,111.49,111.38,111.41,22962.0,103.4789,103.5068,103.4047,103.4325,22962.0
2019-08-29 11:20:00,111.41,111.54,111.41,111.54,14128.0,103.4325,103.5532,103.4325,103.5532,14128.0
2019-08-29 11:25:00,111.56,111.57,111.46,111.46,5334.0,103.5718,103.581,103.4789,103.4789,5334.0
2019-08-29 11:30:00,111.47,111.74,111.4,111.74,24424.0,103.4882,103.7389,103.4232,103.7389,24424.0
2019-08-29 11:35:00,111.74,111.8,111.66,111.7,35109.0,103.7389,103.7946,103.6646,103.7017,35109.0
2019-08-29 11:40:00,111.72,111.77,111.68,111.71,9926.0,103.7203,103.7667,103.6832,103.711,9926.0
2019-08-29 11:45:00,111.71,111.81,111.71,111.78,8254.0,103.711,103.8039,103.711,103.776,8254.0
2019-08-29 11:50:00,111.82,111.89,111.75,111.75,17893.0,103.8131,103.8781,103.7482,103.7482,17893.0
2019-08-29 11:55:00,111.79,111.79,111.71,111.71,23112.0,103.7853,103.7853,103.711,103.711,23112.0
2019-08-29 12:00:00,111.7,111.79,111.64,111.74,36757.0,103.7017,103.7853,103.646,103.7389,36757.0
2019-08-29 12:05:00,111.75,111.78,111.66,111.69,5377.0,103.7482,103.776,103.6646,103.6925,5377.0
2019-08-29 12:10:00,111.69,111.83,111.68,111.81,20705.0,103.6925,103.8224,103.6832,103.8039,20705.0
2019-08-29 12:15:00,111.79,111.8,111.75,111.77,8902.0,103.7853,103.7946,103.7482,103.7667,8902.0
2019-08-29 12:20:00,111.77,111.85,111.75,111.82,7332.0,103.7667,103.841,103.7482,103.8131,7332.0
2019-08-29 12:25:00,111.79,111.88,111.77,111.87,29479.0,103.7853,103.8688,103.7667,103.8596,29479.0
2019-08-29 12:30:00,111.85,111.99,111.82,111.98,14929.0,103.841,103.971,103.8131,103.9617,14929.0
2019-08-29 12:35:00,111.97,112.11,111.97,112.03,15108.0,103.9524,104.0824,103.9524,104.0081,15108.0
2019-08-29 12:40:00,112.02,112.13,111.98,112.13,12107.0,103.9988,104.1009,103.9617,104.1009,12107.0
2019-08-29 12:45:00,112.14,112.28,112.14,112.22,27391.0,104.1102,104.2402,104.1102,104.1845,27391.0
2019-08-29 12:50:00,112.23,112.31,112.17,112.3,38423.0,104.1938,104.2681,104.1381,104.2588,38423.0
2019-08-29 12:55:00,112.31,112.36,112.07,112.2,227628.0,104.2681,104.3145,104.0452,104.1659,227628.0
2019-08-29 13:00:00,112.2,112.25,112.16,112.25,21117.0,104.1659,104.2124,104.1288,104.2124,21117.0
2019-08-29 13:05:00,112.25,112.29,111.92,111.92,15582.0,104.2124,104.2495,103.906,103.906,15582.0
2019-08-29 13:10:00,111.93,111.93,111.83,111.88,6873.0,103.9153,103.9153,103.8224,103.8688,6873.0
2019-08-29 13:15:00,111.84,111.9,111.8,111.85,8896.0,103.8317,103.8874,103.7946,103.841,8896.0
2019-08-29 13:20:00,111.85,111.92,111.78,111.89,21507.0,103.841,103.906,103.776,103.8781,21507.0
2019-08-29 13:25:00,111.87,112.02,111.85,111.95,37511.0,103.8596,103.9988,103.841,103.9338,37511.0
2019-08-29 13:30:00,111.95,111.99,111.79,111.88,26324.0,103.9338,103.971,103.7853,103.8688,26324.0
2019-08-29 13:35:00,111.85,111.99,111.85,111.98,9251.0,103.841,103.971,103.841,103.9617,9251.0
2019-08-29 13:40:00,111.99,112.04,111.95,112.0,8160.0,103.971,104.0174,103.9338,103.9803,8160.0
2019-08-29 13:45:00,112.0,112.04,111.98,112.01,5631.0,103.9803,104.0174,103.9617,103.9895,5631.0
2019-08-29 13:50:00,111.99,112.11,111.99,112.11,13790.0,103.971,104.0824,103.971,104.0824,13790.0
2019-08-29 13:55:00,112.15,112.15,112.05,112.09,7927.0,104.1195,104.1195,104.0267,104.0638,7927.0
2019-08-29 14:00:00,112.13,112.16,112.09,112.09,6367.0,104.1009,104.1288,104.0638,104.0638,6367.0
2019-08-29 14:05:00,112.09,112.14,112.04,112.13,23847.0,104.0638,104.1102,104.0174,104.1009,23847.0
2019-08-29 14:10:00,112.13,112.25,112.13,112.23,11304.0,104.1009,104.2124,104.1009,104.1938,11304.0
2019-08-29 14:15:00,112.22,112.22,112.05,112.13,16168.0,104.1845,104.1845,104.0267,104.1009,16168.0
2019-08-29 14:20:00,112.11,112.19,112.04,112.06,33597.0,104.0824,104.1567,104.0174,104.036,33597.0
2019-08-29 14:25:00,112.06,112.18,112.06,112.14,27231.0,104.036,104.1474,104.036,104.1102,27231.0
2019-08-29 14:30:00,112.13,112.22,112.13,112.17,10912.0,104.1009,104.1845,104.1009,104.1381,10912.0
2019-08-29 14:35:00,112.16,112.19,112.09,112.19,9580.0,104.1288,104.1567,104.0638,104.1567,9580.0
2019-08-29 14:40:00,112.18,112.26,112.17,112.2,12377.0,104.1474,104.2216,104.1381,104.1659,12377.0
2019-08-29 14:45:00,112.21,112.21,112.14,112.15,5931.0,104.1752,104.1752,104.1102,104.1195,5931.0
2019-08-29 14:50:00,112.14,112.14,111.95,111.95,9631.0,104.1102,104.1102,103.9338,103.9338,9631.0
2019-08-29 14:55:00,111.89,111.95,111.86,111.9,8624.0,103.8781,103.9338,103.8503,103.8874,8624.0
2019-08-29 15:00:00,111.9,112.04,111.88,112.0,30622.0,103.8874,104.0174,103.8688,103.9803,30622.0
2019-08-29 15:05:00,112.02,112.03,111.92,112.0,11023.0,103.9988,104.0081,103.906,103.9803,11023.0
2019-08-29 15:10:00,112.02,112.04,111.98,112.02,8846.0,103.9988,104.0174,103.9617,103.9988,8846.0
2019-08-29 15:15:00,112.02,112.03,112.0,112.03,13792.0,103.9988,104.0081,103.9803,104.0081,13792.0
2019-08-29 15:20:00,112.03,112.14,112.02,112.06,27480.0,104.0081,104.1102,103.9988,104.036,27480.0
2019-08-29 15:25:00,112.06,112.12,111.96,112.11,27408.0,104.036,104.0917,103.9431,104.0824,27408.0
2019-08-29 15:30:00,112.11,112.14,112.05,112.07,40814.0,104.0824,104.1102,104.0267,104.0452,40814.0
2019-08-29 15:35:00,112.08,112.15,111.98,112.04,53737.0,104.0545,104.1195,103.9617,104.0174,53737.0
2019-08-29 15:40:00,112.04,112.18,112.02,112.09,35733.0,104.0174,104.1474,103.9988,104.0638,35733.0
2019-08-29 15:45:00,112.08,112.19,112.03,112.1,32817.0,104.0545,104.1567,104.0081,104.0731,32817.0
2019-08-29 15:50:00,112.11,112.38,112.05,112.09,66922.0,104.0824,104.333,104.0267,104.0638,66922.0
2019-08-29 15:55:00,112.1,112.28,112.08,112.22,128585.0,104.0731,104.2402,104.0545,104.1845,128585.0
2019-08-30 09:30:00,112.82,114.17,112.62,113.12,86134.0,104.7415,105.9949,104.5559,105.0201,86134.0
2019-08-30 09:35:00,113.17,113.46,113.01,113.02,61778.0,105.0665,105.3357,104.9179,104.9272,61778.0
2019-08-30 09:40:00,113.02,113.02,112.3,112.35,13709.0,104.9272,104.9272,104.2588,104.3052,13709.0
2019-08-30 09:45:00,112.38,112.49,112.3,112.39,10419.0,104.333,104.4352,104.2588,104.3423,10419.0
2019-08-30 09:50:00,112.4,112.46,112.24,112.37,10248.0,104.3516,104.4073,104.2031,104.3238,10248.0
2019-08-30 09:55:00,112.34,112.49,112.32,112.41,14424.0,104.2959,104.4352,104.2773,104.3609,14424.0
2019-08-30 10:00:00,112.39,112.55,112.39,112.49,25480.0,104.3423,104.4909,104.3423,104.4352,25480.0
2019-08-30 10:05:00,112.46,112.7,112.46,112.6,19305.0,104.4073,104.6301,104.4073,104.5373,19305.0
2019-08-30 10:10:00,112.59,112.62,112.46,112.5,11222.0,104.528,104.5559,104.4073,104.4445,11222.0
2019-08-30 10:15:00,112.5,112.77,112.49,112.73,23388.0,104.4445,104.6951,104.4352,104.658,23388.0
2019-08-30 10:20:00,112.72,112.72,112.32,112.43,15284.0,104.6487,104.6487,104.2773,104.3795,15284.0
2019-08-30 10:25:00,112.48,112.61,112.47,112.54,24547.0,104.4259,104.5466,104.4166,104.4816,24547.0
2019-08-30 10:30:00,112.56,112.61,112.47,112.53,11230.0,104.5002,104.5466,104.4166,104.4723,11230.0
2019-08-30 10:35:00,112.5,112.52,112.34,112.4,8467.0,104.4445,104.463,104.2959,104.3516,8467.0
2019-08-30 10:40:00,112.4,112.47,112.28,112.42,15918.0,104.3516,104.4166,104.2402,104.3702,15918.0
2019-08-30 10:45:00,112.41,112.5,112.34,112.47,25680.0,104.3609,104.4445,104.2959,104.4166,25680.0
2019-08-30 10:50:00,112.47,112.71,112.45,112.71,26701.0,104.4166,104.6394,104.398,104.6394,26701.0
2019-08-30 10:55:00,112.73,112.76,112.48,112.48,10540.0,104.658,104.6858,104.4259,104.4259,10540.0
2019-08-30 11:00:00,112.49,112.5,112.24,112.29,19682.0,104.4352,104.4445,104.2031,104.2495,19682.0
2019-08-30 11:05:00,112.32,112.45,112.3,112.37,13596.0,104.2773,104.398,104.2588,104.3238,13596.0
2019-08-30 11:10:00,112.38,112.49,112.14,112.21,18219.0,104.333,104.4352,104.1102,104.1752,18219.0
2019-08-30 11:15:00,112.26,112.34,112.09,112.19,35108.0,104.2216,104.2959,104.0638,104.1567,35108.0
2019-08-30 11:20:00,112.19,112.21,111.94,111.96,33369.0,104.1567,104.1752,103.9246,103.9431,33369.0
2019-08-30 11:25:00,111.96,112.13,111.92,112.09,10526.0,103.9431,104.1009,103.906,104.0638,10526.0
2019-08-30 11:30:00,112.07,112.33,112.07,112.3,8375.0,104.0452,104.2866,104.0452,104.2588,8375.0
2019-08-30 11:35:00,112.25,112.33,112.2,112.3,11514.0,104.2124,104.2866,104.1659,104.2588,11514.0
2019-08-30 11:40:00,112.29,112.37,112.25,112.36,10915.0,104.2495,104.3238,104.2124,104.3145,10915.0
2019-08-30 11:45:00,112.37,112.47,112.36,112.44,7901.0,104.3238,104.4166,104.3145,104.3887,7901.0
2019-08-30 11:50:00,112.46,112.52,112.44,112.47,10358.0,104.4073,104.463,104.3887,104.4166,10358.0
2019-08-30 11:55:00,112.46,112.64,112.42,112.44,28154.0,104.4073,104.5744,104.3702,104.3887,28154.0
2019-08-30 12:00:00,112.45,112.61,112.44,112.57,61013.0,104.398,104.5466,104.3887,104.5094,61013.0
2019-08-30 12:05:00,112.57,112.64,112.5,112.55,33071.0,104.5094,104.5744,104.4445,104.4909,33071.0
2019-08-30 12:10:00,112.53,112.7,112.49,112.5,18404.0,104.4723,104.6301,104.4352,104.4445,18404.0
2019-08-30 12:15:00,112.5,112.53,112.36,112.4,28245.0,104.4445,104.4723,104.3145,104.3516,28245.0
2019-08-30 12:20:00,112.39,112.47,112.38,112.42,8963.0,104.3423,104.4166,104.333,104.3702,8963.0
2019-08-30 12:25:00,112.43,112.6,112.42,112.56,14080.0,104.3795,104.5373,104.3702,104.5002,14080.0
2019-08-30 12:30:00,112.58,112.8,112.58,112.78,10641.0,104.5187,104.723,104.5187,104.7044,10641.0
2019-08-30 12:35:00,112.79,112.91,112.77,112.91,11340.0,104.7137,104.8251,104.6951,104.8251,11340.0
2019-08-30 12:40:00,112.9,112.98,112.88,112.95,10823.0,104.8158,104.8901,104.7972,104.8622,10823.0
2019-08-30 12:45:00,112.96,113.04,112.9,112.99,14319.0,104.8715,104.9458,104.8158,104.8994,14319.0
2019-08-30 12:50:00,113.01,113.09,112.94,113.09,9752.0,104.9179,104.9922,104.8529,104.9922,9752.0
2019-08-30 12:55:00,113.08,113.13,112.99,112.99,11713.0,104.9829,105.0293,104.8994,104.8994,11713.0
2019-08-30 13:00:00,112.97,113.01,112.78,112.79,9977.0,104.8808,104.9179,104.7044,104.7137,9977.0
2019-08-30 13:05:00,112.77,112.84,112.67,112.82,7653.0,104.6951,104.7601,104.6023,104.7415,7653.0
2019-08-30 13:10:00,112.83,112.97,112.8,112.87,19912.0,104.7508,104.8808,104.723,104.788,19912.0
2019-08-30 13:15:00,112.86,112.86,112.72,112.72,9140.0,104.7787,104.7787,104.6487,104.6487,9140.0
2019-08-30 13:20:00,112.72,112.78,112.68,112.69,5410.0,104.6487,104.7044,104.6116,104.6208,5410.0
2019-08-30 13:25:00,112.71,112.81,112.71,112.73,6108.0,104.6394,104.7323,104.6394,104.658,6108.0
2019-08-30 13:30:00,112.7,112.84,112.68,112.83,26208.0,104.6301,104.7601,104.6116,104.7508,26208.0
2019-08-30 13:35:00,112.83,112.98,112.83,112.9,53659.0,104.7508,104.8901,104.7508,104.8158,53659.0
2019-08-30 13:40:00,112.9,113.11,112.9,112.99,47179.0,104.8158,105.0108,104.8158,104.8994,47179.0
2019-08-30 13:45:00,113.0,113.1,112.91,113.1,16793.0,104.9087,105.0015,104.8251,105.0015,16793.0
2019-08-30 13:50:00,113.11,113.14,112.95,112.97,14888.0,105.0108,105.0386,104.8622,104.8808,14888.0
2019-08-30 13:55:00,112.99,113.08,112.98,113.05,15878.0,104.8994,104.9829,104.8901,104.9551,15878.0
2019-08-30 14:00:00,113.05,113.09,112.93,112.97,14093.0,104.9551,104.9922,104.8437,104.8808,14093.0
2019-08-30 14:05:00,113.0,113.04,112.94,113.04,8995.0,104.9087,104.9458,104.8529,104.9458,8995.0
2019-08-30 14:10:00,113.06,113.15,113.05,113.13,9905.0,104.9644,105.0479,104.9551,105.0293,9905.0
2019-08-30 14:15:00,113.14,113.15,113.01,113.11,10145.0,105.0386,105.0479,104.9179,105.0108,10145.0
2019-08-30 14:20:00,113.09,113.09,112.97,112.97,8142.0,104.9922,104.9922,104.8808,104.8808,8142.0
2019-08-30 14:25:00,112.99,113.08,112.99,113.06,8760.0,104.8994,104.9829,104.8994,104.9644,8760.0
2019-08-30 14:30:00,113.05,113.11,112.95,112.95,12734.0,104.9551,105.0108,104.8622,104.8622,12734.0
2019-08-30 14:35:00,112.96,113.01,112.92,112.96,9600.0,104.8715,104.9179,104.8344,104.8715,9600.0
2019-08-30 14:40:00,112.95,113.06,112.86,113.03,11780.0,104.8622,104.9644,104.7787,104.9365,11780.0
2019-08-30 14:45:00,113.05,113.05,112.94,112.99,13736.0,104.9551,104.9551,104.8529,104.8994,13736.0
2019-08-30 14:50:00,112.99,113.02,112.96,113.01,11255.0,104.8994,104.9272,104.8715,104.9179,11255.0
2019-08-30 14:55:00,113.0,113.03,112.94,112.95,12735.0,104.9087,104.9365,104.8529,104.8622,12735.0
2019-08-30 15:00:00,112.95,113.03,112.82,112.87,13591.0,104.8622,104.9365,104.7415,104.788,13591.0
2019-08-30 15:05:00,112.89,112.91,112.84,112.89,11514.0,104.8065,104.8251,104.7601,104.8065,11514.0
2019-08-30 15:10:00,112.88,112.91,112.69,112.73,13619.0,104.7972,104.8251,104.6208,104.658,13619.0
2019-08-30 15:15:00,112.73,112.74,112.56,112.6,14797.0,104.658,104.6673,104.5002,104.5373,14797.0
2019-08-30 15:20:00,112.61,112.67,112.59,112.64,18450.0,104.5466,104.6023,104.528,104.5744,18450.0
2019-08-30 15:25:00,112.64,112.78,112.64,112.73,15899.0,104.5744,104.7044,104.5744,104.658,15899.0
2019-08-30 15:30:00,112.75,112.86,112.75,112.79,20942.0,104.6766,104.7787,104.6766,104.7137,20942.0
2019-08-30 15:35:00,112.78,112.8,112.54,112.55,28454.0,104.7044,104.723,104.4816,104.4909,28454.0
2019-08-30 15:40:00,112.56,112.61,112.43,112.53,27770.0,104.5002,104.5466,104.3795,104.4723,27770.0
2019-08-30 15:45:00,112.53,112.9,112.53,112.85,62115.0,104.4723,104.8158,104.4723,104.7694,62115.0
2019-08-30 15:50:00,112.88,113.06,112.85,112.99,129871.0,104.7972,104.9644,104.7694,104.8994,129871.0
2019-08-30 15:55:00,113.01,113.11,112.88,112.88,237177.0,104.9179,105.0108,104.7972,104.7972,237177.0
2019-09-03 09:30:00,112.54,113.46,112.19,113.35,167400.0,104.4816,105.3357,104.1567,105.2336,167400.0
2019-09-03 09:35:00,113.35,113.46,113.1,113.36,26831.0,105.2336,105.3357,105.0015,105.2429,26831.0
2019-09-03 09:40:00,113.43,113.86,113.43,113.72,74816.0,105.3079,105.7071,105.3079,105.5771,74816.0
2019-09-03 09:45:00,113.71,113.85,113.57,113.64,58045.0,105.5678,105.6978,105.4378,105.5028,58045.0
2019-09-03 09:50:00,113.67,113.87,113.61,113.8,15375.0,105.5307,105.7164,105.475,105.6514,15375.0
2019-09-03 09:55:00,113.85,113.87,113.5,113.52,14068.0,105.6978,105.7164,105.3728,105.3914,14068.0
2019-09-03 10:00:00,113.5,113.5,112.93,113.0,27684.0,105.3728,105.3728,104.8437,104.9087,27684.0
2019-09-03 10:05:00,113.01,113.13,112.8,112.95,18170.0,104.9179,105.0293,104.723,104.8622,18170.0
2019-09-03 10:10:00,113.0,113.18,112.99,113.16,25018.0,104.9087,105.0758,104.8994,105.0572,25018.0
2019-09-03 10:15:00,113.16,113.3,113.06,113.25,23459.0,105.0572,105.1872,104.9644,105.1408,23459.0
2019-09-03 10:20:00,113.26,113.26,112.84,112.9,16325.0,105.15,105.15,104.7601,104.8158,16325.0
2019-09-03 10:25:00,112.9,113.13,112.88,113.12,162735.0,104.8158,105.0293,104.7972,105.0201,162735.0
2019-09-03 10:30:00,113.09,113.2,113.03,113.09,15121.0,104.9922,105.0943,104.9365,104.9922,15121.0
2019-09-03 10:35:00,113.08,113.11,112.91,113.06,12422.0,104.9829,105.0108,104.8251,104.9644,12422.0
2019-09-03 10:40:00,113.01,113.19,112.99,113.04,12093.0,104.9179,105.085,104.8994,104.9458,12093.0
2019-09-03 10:45:00,113.03,113.11,112.76,112.9,7779.0,104.9365,105.0108,104.6858,104.8158,7779.0
2019-09-03 10:50:00,112.93,113.02,112.87,112.96,13753.0,104.8437,104.9272,104.788,104.8715,13753.0
2019-09-03 10:55:00,113.01,113.11,112.94,113.06,18692.0,104.9179,105.0108,104.8529,104.9644,18692.0
2019-09-03 11:00:00,113.05,113.08,112.94,112.98,22705.0,104.9551,104.9829,104.8529,104.8901,22705.0
2019-09-03 11:05:00,112.96,113.18,112.94,113.12,69992.0,104.8715,105.0758,104.8529,105.0201,69992.0
2019-09-03 11:10:00,113.13,113.15,112.81,112.81,56707.0,105.0293,105.0479,104.7323,104.7323,56707.0
2019-09-03 11:15:00,112.79,112.96,112.72,112.92,27339.0,104.7137,104.8715,104.6487,104.8344,27339.0
2019-09-03 11:20:00,112.94,113.07,112.82,112.92,11762.0,104.8529,104.9736,104.7415,104.8344,11762.0
2019-09-03 11:25:00,112.97,113.11,112.91,113.11,29141.0,104.8808,105.0108,104.8251,105.0108,29141.0
2019-09-03 11:30:00,113.14,113.23,113.0,113.2,10194.0,105.0386,105.1222,104.9087,105.0943,10194.0
2019-09-03 11:35:00,113.22,113.25,113.14,113.22,14609.0,105.1129,105.1408,105.0386,105.1129,14609.0
2019-09-03 11:40:00,113.23,113.38,113.22,113.38,9717.0,105.1222,105.2614,105.1129,105.2614,9717.0
2019-09-03 11:45:00,113.38,113.57,113.28,113.54,11307.0,105.2614,105.4378,105.1686,105.41,11307.0
2019-09-03 11:50:00,113.56,113.56,113.4,113.47,16962.0,105.4286,105.4286,105.28,105.345,16962.0
2019-09-03 11:55:00,113.49,113.59,113.43,113.5,56932.0,105.3636,105.4564,105.3079,105.3728,56932.0
2019-09-03 12:00:00,113.5,113.67,113.46,113.61,10008.0,105.3728,105.5307,105.3357,105.475,10008.0
2019-09-03 12:05:00,113.59,113.59,113.35,113.35,8001.0,105.4564,105.4564,105.2336,105.2336,8001.0
2019-09-03 12:10:00,113.36,113.42,113.31,113.42,5827.0,105.2429,105.2986,105.1965,105.2986,5827.0
2019-09-03 12:15:00,113.44,113.45,113.3,113.36,18009.0,105.3171,105.3264,105.1872,105.2429,18009.0
2019-09-03 12:20:00,113.34,113.36,113.21,113.22,7097.0,105.2243,105.2429,105.1036,105.1129,7097.0
2019-09-03 12:25:00,113.21,113.36,113.16,113.32,7358.0,105.1036,105.2429,105.0572,105.2057,7358.0
2019-09-03 12:30:00,113.3,113.3,113.12,113.16,24097.0,105.1872,105.1872,105.0201,105.0572,24097.0
2019-09-03 12:35:00,113.16,113.37,113.14,113.37,13283.0,105.0572,105.2522,105.0386,105.2522,13283.0
2019-09-03 12:40:00,113.39,113.52,113.36,113.45,20744.0,105.2707,105.3914,105.2429,105.3264,20744.0
2019-09-03 12:45:00,113.46,113.64,113.45,113.59,26545.0,105.3357,105.5028,105.3264,105.4564,26545.0
2019-09-03 12:50:00,113.56,113.65,113.52,113.53,23405.0,105.4286,105.5121,105.3914,105.4007,23405.0
2019-09-03 12:55:00,113.53,113.73,113.48,113.63,44934.0,105.4007,105.5864,105.3543,105.4935,44934.0
2019-09-03 13:00:00,113.63,113.7,113.54,113.61,11065.0,105.4935,105.5585,105.41,105.475,11065.0
2019-09-03 13:05:00,113.63,113.72,113.56,113.65,22205.0,105.4935,105.5771,105.4286,105.5121,22205.0
2019-09-03 13:10:00,113.65,113.65,113.49,113.57,12465.0,105.5121,105.5121,105.3636,105.4378,12465.0
2019-09-03 13:15:00,113.57,113.65,113.49,113.51,23416.0,105.4378,105.5121,105.3636,105.3821,23416.0
2019-09-03 13:20:00,113.51,113.51,113.29,113.42,16296.0,105.3821,105.3821,105.1779,105.2986,16296.0
2019-09-03 13:25:00,113.44,113.56,113.38,113.52,33410.0,105.3171,105.4286,105.2614,105.3914,33410.0
2019-09-03 13:30:00,113.5,113.63,113.46,113.48,49674.0,105.3728,105.4935,105.3357,105.3543,49674.0
2019-09-03 13:35:00,113.5,113.52,113.46,113.47,38415.0,105.3728,105.3914,105.3357,105.345,38415.0
2019-09-03 13:40:00,113.47,113.58,113.46,113.5,28469.0,105.345,105.4471,105.3357,105.3728,28469.0
2019-09-03 13:45:00,113.51,113.58,113.49,113.54,28990.0,105.3821,105.4471,105.3636,105.41,28990.0
2019-09-03 13:50:00,113.54,113.56,113.47,113.5,14390.0,105.41,105.4286,105.345,105.3728,14390.0
2019-09-03 13:55:00,113.52,113.54,113.49,113.5,9737.0,105.3914,105.41,105.3636,105.3728,9737.0
2019-09-03 14:00:00,113.52,113.63,113.5,113.63,22146.0,105.3914,105.4935,105.3728,105.4935,22146.0
2019-09-03 14:05:00,113.63,113.65,113.53,113.63,28473.0,105.4935,105.5121,105.4007,105.4935,28473.0
2019-09-03 14:10:00,113.63,113.66,113.54,113.6,15716.0,105.4935,105.5214,105.41,105.4657,15716.0
2019-09-03 14:15:00,113.59,113.64,113.55,113.63,29174.0,105.4564,105.5028,105.4193,105.4935,29174.0
2019-09-03 14:20:00,113.64,113.72,113.58,113.64,16858.0,105.5028,105.5771,105.4471,105.5028,16858.0
2019-09-03 14:25:00,113.64,113.78,113.63,113.78,9625.0,105.5028,105.6328,105.4935,105.6328,9625.0
2019-09-03 14:30:00,113.76,113.9,113.73,113.82,18251.0,105.6142,105.7442,105.5864,105.6699,18251.0
2019-09-03 14:35:00,113.83,113.86,113.78,113.85,12038.0,105.6792,105.7071,105.6328,105.6978,12038.0
2019-09-03 14:40:00,113.83,113.88,113.75,113.8,10245.0,105.6792,105.7256,105.6049,105.6514,10245.0
2019-09-03 14:45:00,113.79,113.88,113.74,113.85,26826.0,105.6421,105.7256,105.5957,105.6978,26826.0
2019-09-03 14:50:00,113.87,113.93,113.8,113.85,49265.0,105.7164,105.7721,105.6514,105.6978,49265.0
2019-09-03 14:55:00,113.87,113.88,113.66,113.71,35023.0,105.7164,105.7256,105.5214,105.5678,35023.0
2019-09-03 15:00:00,113.73,113.78,113.69,113.72,17942.0,105.5864,105.6328,105.5492,105.5771,17942.0
2019-09-03 15:05:00,113.73,113.78,113.7,113.75,49562.0,105.5864,105.6328,105.5585,105.6049,49562.0
2019-09-03 15:10:00,113.73,113.86,113.68,113.73,80093.0,105.5864,105.7071,105.54,105.5864,80093.0
2019-09-03 15:15:00,113.73,113.88,113.73,113.82,38535.0,105.5864,105.7256,105.5864,105.6699,38535.0
2019-09-03 15:20:00,113.83,113.95,113.82,113.91,19139.0,105.6792,105.7906,105.6699,105.7535,19139.0
2019-09-03 15:25:00,113.93,113.95,113.8,113.83,72124.0,105.7721,105.7906,105.6514,105.6792,72124.0
2019-09-03 15:30:00,113.84,113.89,113.67,113.71,31666.0,105.6885,105.7349,105.5307,105.5678,31666.0
2019-09-03 15:35:00,113.69,113.81,113.68,113.76,20052.0,105.5492,105.6607,105.54,105.6142,20052.0
2019-09-03 15:40:00,113.76,113.8,113.69,113.72,24388.0,105.6142,105.6514,105.5492,105.5771,24388.0
2019-09-03 15:45:00,113.73,113.85,113.72,113.75,33061.0,105.5864,105.6978,105.5771,105.6049,33061.0
2019-09-03 15:50:00,113.75,113.84,113.7,113.82,47017.0,105.6049,105.6885,105.5585,105.6699,47017.0
2019-09-03 15:55:00,113.81,114.02,113.69,113.97,222571.0,105.6607,105.8556,105.5492,105.8092,222571.0
2019-09-04 09:30:00,114.38,114.5,113.6,113.85,46776.0,106.1898,106.3012,105.4657,105.6978,46776.0
2019-09-04 09:35:00,113.79,113.79,113.33,113.34,16476.0,105.6421,105.6421,105.215,105.2243,16476.0
2019-09-04 09:40:00,113.33,113.59,113.2,113.49,41091.0,105.215,105.4564,105.0943,105.3636,41091.0
2019-09-04 09:45:00,113.51,113.55,113.22,113.37,74823.0,105.3821,105.4193,105.1129,105.2522,74823.0
2019-09-04 09:50:00,113.39,113.51,113.3,113.47,53204.0,105.2707,105.3821,105.1872,105.345,53204.0
2019-09-04 09:55:00,113.46,113.6,113.32,113.58,51748.0,105.3357,105.4657,105.2057,105.4471,51748.0
2019-09-04 10:00:00,113.55,113.56,113.02,113.18,105669.0,105.4193,105.4286,104.9272,105.0758,105669.0
2019-09-04 10:05:00,113.19,113.28,113.0,113.12,68520.0,105.085,105.1686,104.9087,105.0201,68520.0
2019-09-04 10:10:00,113.15,113.24,112.98,113.12,41209.0,105.0479,105.1315,104.8901,105.0201,41209.0
2019-09-04 10:15:00,113.1,113.3,113.08,113.24,47005.0,105.0015,105.1872,104.9829,105.1315,47005.0
2019-09-04 10:20:00,113.25,113.49,113.18,113.18,21312.0,105.1408,105.3636,105.0758,105.0758,21312.0
2019-09-04 10:25:00,113.19,113.43,113.18,113.33,35749.0,105.085,105.3079,105.0758,105.215,35749.0
2019-09-04 10:30:00,113.32,113.45,113.24,113.31,65809.0,105.2057,105.3264,105.1315,105.1965,65809.0
2019-09-04 10:35:00,113.31,113.31,113.04,113.05,22834.0,105.1965,105.1965,104.9458,104.9551,22834.0
2019-09-04 10:40:00,113.06,113.14,113.03,113.12,30124.0,104.9644,105.0386,104.9365,105.0201,30124.0
2019-09-04 10:45:00,113.14,113.23,112.98,113.0,70685.0,105.0386,105.1222,104.8901,104.9087,70685.0
2019-09-04 10:50:00,113.0,113.03,112.84,113.02,84142.0,104.9087,104.9365,104.7601,104.9272,84142.0
2019-09-04 10:55:00,112.98,113.04,112.93,112.98,40741.0,104.8901,104.9458,104.8437,104.8901,40741.0
2019-09-04 11:00:00,112.99,112.99,112.82,112.83,14332.0,104.8994,104.8994,104.7415,104.7508,14332.0
2019-09-04 11:05:00,112.81,112.85,112.65,112.7,10421.0,104.7323,104.7694,104.5837,104.6301,10421.0
2019-09-04 11:10:00,112.71,112.72,112.52,112.52,12206.0,104.6394,104.6487,104.463,104.463,12206.0
2019-09-04 11:15:00,112.52,112.56,112.45,112.56,67124.0,104.463,104.5002,104.398,104.5002,67124.0
2019-09-04 11:20:00,112.57,112.69,112.47,112.55,15660.0,104.5094,104.6208,104.4166,104.4909,15660.0
2019-09-04 11:25:00,112.58,112.81,112.55,112.76,10106.0,104.5187,104.7323,104.4909,104.6858,10106.0
2019-09-04 11:30:00,112.76,112.76,112.67,112.73,7482.0,104.6858,104.6858,104.6023,104.658,7482.0
2019-09-04 11:35:00,112.76,112.82,112.66,112.67,13767.0,104.6858,104.7415,104.593,104.6023,13767.0
2019-09-04 11:40:00,112.71,112.97,112.71,112.88,37933.0,104.6394,104.8808,104.6394,104.7972,37933.0
2019-09-04 11:45:00,112.87,112.93,112.86,112.93,11301.0,104.788,104.8437,104.7787,104.8437,11301.0
2019-09-04 11:50:00,112.93,112.95,112.74,112.83,19030.0,104.8437,104.8622,104.6673,104.7508,19030.0
2019-09-04 11:55:00,112.84,113.06,112.84,113.0,36772.0,104.7601,104.9644,104.7601,104.9087,36772.0
2019-09-04 12:00:00,113.01,113.06,112.83,112.86,23293.0,104.9179,104.9644,104.7508,104.7787,23293.0
2019-09-04 12:05:00,112.87,112.87,112.72,112.76,20715.0,104.788,104.788,104.6487,104.6858,20715.0
2019-09-04 12:10:00,112.76,112.84,112.76,112.83,12385.0,104.6858,104.7601,104.6858,104.7508,12385.0
2019-09-04 12:15:00,112.83,112.9,112.82,112.88,6417.0,104.7508,104.8158,104.7415,104.7972,6417.0
2019-09-04 12:20:00,112.88,113.0,112.87,112.96,25341.0,104.7972,104.9087,104.788,104.8715,25341.0
2019-09-04 12:25:00,112.95,112.99,112.91,112.93,9984.0,104.8622,104.8994,104.8251,104.8437,9984.0
2019-09-04 12:30:00,112.93,112.96,112.86,112.91,31604.0,104.8437,104.8715,104.7787,104.8251,31604.0
2019-09-04 12:35:00,112.92,113.01,112.92,113.0,10668.0,104.8344,104.9179,104.8344,104.9087,10668.0
2019-09-04 12:40:00,113.01,113.04,112.94,112.97,18704.0,104.9179,104.9458,104.8529,104.8808,18704.0
2019-09-04 12:45:00,112.99,113.12,112.97,113.1,8125.0,104.8994,105.0201,104.8808,105.0015,8125.0
2019-09-04 12:50:00,113.07,113.07,112.96,112.97,8719.0,104.9736,104.9736,104.8715,104.8808,8719.0
2019-09-04 12:55:00,112.97,112.98,112.93,112.94,4780.0,104.8808,104.8901,104.8437,104.8529,4780.0
2019-09-04 13:00:00,112.93,112.95,112.85,112.95,16577.0,104.8437,104.8622,104.7694,104.8622,16577.0
2019-09-04 13:05:00,112.96,112.99,112.92,112.98,6702.0,104.8715,104.8994,104.8344,104.8901,6702.0
2019-09-04 13:10:00,112.97,112.98,112.87,112.87,8852.0,104.8808,104.8901,104.788,104.788,8852.0
2019-09-04 13:15:00,112.87,112.94,112.82,112.93,19487.0,104.788,104.8529,104.7415,104.8437,19487.0
2019-09-04 13:20:00,112.91,112.97,112.7,112.84,80328.0,104.8251,104.8808,104.6301,104.7601,80328.0
2019-09-04 13:25:00,112.83,112.9,112.79,112.83,6844.0,104.7508,104.8158,104.7137,104.7508,6844.0
2019-09-04 13:30:00,112.82,112.82,112.73,112.73,5940.0,104.7415,104.7415,104.658,104.658,5940.0
2019-09-04 13:35:00,112.75,112.76,112.69,112.69,7479.0,104.6766,104.6858,104.6208,104.6208,7479.0
2019-09-04 13:40:00,112.69,112.81,112.69,112.69,35918.0,104.6208,104.7323,104.6208,104.6208,35918.0
2019-09-04 13:45:00,112.67,112.69,112.45,112.54,141144.0,104.6023,104.6208,104.398,104.4816,141144.0
2019-09-04 13:50:00,112.55,112.66,112.49,112.64,8553.0,104.4909,104.593,104.4352,104.5744,8553.0
2019-09-04 13:55:00,112.64,112.73,112.62,112.73,7400.0,104.5744,104.658,104.5559,104.658,7400.0
2019-09-04 14:00:00,112.71,112.74,112.63,112.7,26027.0,104.6394,104.6673,104.5651,104.6301,26027.0
2019-09-04 14:05:00,112.72,112.77,112.72,112.72,8487.0,104.6487,104.6951,104.6487,104.6487,8487.0
2019-09-04 14:10:00,112.73,112.73,112.66,112.73,8445.0,104.658,104.658,104.593,104.658,8445.0
2019-09-04 14:15:00,112.73,112.92,112.71,112.84,44507.0,104.658,104.8344,104.6394,104.7601,44507.0
2019-09-04 14:20:00,112.82,112.9,112.76,112.83,29371.0,104.7415,104.8158,104.6858,104.7508,29371.0
2019-09-04 14:25:00,112.83,112.92,112.81,112.89,12461.0,104.7508,104.8344,104.7323,104.8065,12461.0
2019-09-04 14:30:00,112.89,113.07,112.87,113.05,10013.0,104.8065,104.9736,104.788,104.9551,10013.0
2019-09-04 14:35:00,113.07,113.12,113.04,113.08,7148.0,104.9736,105.0201,104.9458,104.9829,7148.0
2019-09-04 14:40:00,113.11,113.11,112.96,112.99,41000.0,105.0108,105.0108,104.8715,104.8994,41000.0
2019-09-04 14:45:00,113.01,113.06,112.87,112.89,134712.0,104.9179,104.9644,104.788,104.8065,134712.0
2019-09-04 14:50:00,112.86,112.92,112.81,112.92,7824.0,104.7787,104.8344,104.7323,104.8344,7824.0
2019-09-04 14:55:00,112.89,112.89,112.78,112.82,7483.0,104.8065,104.8065,104.7044,104.7415,7483.0
2019-09-04 15:00:00,112.84,112.91,112.81,112.91,7613.0,104.7601,104.8251,104.7323,104.8251,7613.0
2019-09-04 15:05:00,112.88,112.9,112.83,112.88,16971.0,104.7972,104.8158,104.7508,104.7972,16971.0
2019-09-04 15:10:00,112.88,112.95,112.84,112.94,13121.0,104.7972,104.8622,104.7601,104.8529,13121.0
2019-09-04 15:15:00,112.93,112.94,112.83,112.9,13067.0,104.8437,104.8529,104.7508,104.8158,13067.0
2019-09-04 15:20:00,112.88,112.98,112.85,112.93,18724.0,104.7972,104.8901,104.7694,104.8437,18724.0
2019-09-04 15:25:00,112.93,112.95,112.88,112.91,50793.0,104.8437,104.8622,104.7972,104.8251,50793.0
2019-09-04 15:30:00,112.92,113.04,112.88,113.01,18729.0,104.8344,104.9458,104.7972,104.9179,18729.0
2019-09-04 15:35:00,113.02,113.1,112.96,112.96,16652.0,104.9272,105.0015,104.8715,104.8715,16652.0
2019-09-04 15:40:00,112.96,113.02,112.96,112.96,35723.0,104.8715,104.9272,104.8715,104.8715,35723.0
2019-09-04 15:45:00,112.97,113.04,112.94,113.02,30102.0,104.8808,104.9458,104.8529,104.9272,30102.0
2019-09-04 15:50:00,113.03,113.27,112.99,113.25,133927.0,104.9365,105.1593,104.8994,105.1408,133927.0
2019-09-04 15:55:00,113.25,113.29,113.18,113.28,256056.0,105.1408,105.1779,105.0758,105.1686,256056.0
2019-09-05 09:30:00,113.96,114.16,113.26,113.36,44760.0,105.7999,105.9856,105.15,105.2429,44760.0
2019-09-05 09:35:00,113.36,113.83,113.28,113.41,27712.0,105.2429,105.6792,105.1686,105.2893,27712.0
2019-09-05 09:40:00,113.4,113.7,113.32,113.48,28046.0,105.28,105.5585,105.2057,105.3543,28046.0
2019-09-05 09:45:00,113.48,113.83,113.48,113.76,30152.0,105.3543,105.6792,105.3543,105.6142,30152.0
2019-09-05 09:50:00,113.77,114.1,113.69,114.1,37672.0,105.6235,105.9299,105.5492,105.9299,37672.0
2019-09-05 09:55:00,114.1,114.44,114.0,114.37,29675.0,105.9299,106.2455,105.837,106.1806,29675.0
2019-09-05 10:00:00,114.42,114.56,114.17,114.4,51343.0,106.227,106.3569,105.9949,106.2084,51343.0
2019-09-05 10:05:00,114.36,114.4,114.12,114.21,17687.0,106.1713,106.2084,105.9485,106.032,17687.0
2019-09-05 10:10:00,114.23,114.31,114.11,114.26,27120.0,106.0506,106.1248,105.9392,106.0784,27120.0
2019-09-05 10:15:00,114.26,114.5,114.2,114.3,158338.0,106.0784,106.3012,106.0227,106.1156,158338.0
2019-09-05 10:20:00,114.28,114.38,113.95,113.96,21389.0,106.097,106.1898,105.7906,105.7999,21389.0
2019-09-05 10:25:00,113.93,113.94,113.73,113.94,38409.0,105.7721,105.7813,105.5864,105.7813,38409.0
2019-09-05 10:30:00,113.94,114.31,113.93,114.16,29171.0,105.7813,106.1248,105.7721,105.9856,29171.0
2019-09-05 10:35:00,114.16,114.4,114.07,114.25,69560.0,105.9856,106.2084,105.902,106.0691,69560.0
2019-09-05 10:40:00,114.27,114.4,114.23,114.4,29388.0,106.0877,106.2084,106.0506,106.2084,29388.0
2019-09-05 10:45:00,114.4,114.48,114.27,114.29,31867.0,106.2084,106.2827,106.0877,106.1063,31867.0
2019-09-05 10:50:00,114.3,114.44,114.3,114.39,30098.0,106.1156,106.2455,106.1156,106.1991,30098.0
2019-09-05 10:55:00,114.4,114.43,114.22,114.38,73306.0,106.2084,106.2363,106.0413,106.1898,73306.0
2019-09-05 11:00:00,114.35,114.4,114.16,114.32,22140.0,106.162,106.2084,105.9856,106.1341,22140.0
2019-09-05 11:05:00,114.32,114.46,114.13,114.23,62463.0,106.1341,106.2641,105.9577,106.0506,62463.0
2019-09-05 11:10:00,114.22,114.3,114.1,114.15,22492.0,106.0413,106.1156,105.9299,105.9763,22492.0
2019-09-05 11:15:00,114.19,114.26,114.12,114.17,18611.0,106.0134,106.0784,105.9485,105.9949,18611.0
2019-09-05 11:20:00,114.18,114.48,114.17,114.41,35777.0,106.0042,106.2827,105.9949,106.2177,35777.0
2019-09-05 11:25:00,114.42,114.53,114.37,114.5,96407.0,106.227,106.3291,106.1806,106.3012,96407.0
2019-09-05 11:30:00,114.5,114.61,114.47,114.51,128463.0,106.3012,106.4034,106.2734,106.3105,128463.0
2019-09-05 11:35:00,114.52,114.77,114.52,114.7,24177.0,106.3198,106.5519,106.3198,106.4869,24177.0
2019-09-05 11:40:00,114.74,114.75,114.58,114.64,19550.0,106.5241,106.5333,106.3755,106.4312,19550.0
2019-09-05 11:45:00,114.62,114.84,114.58,114.84,33653.0,106.4127,106.6169,106.3755,106.6169,33653.0
2019-09-05 11:50:00,114.84,114.95,114.83,114.92,15489.0,106.6169,106.719,106.6076,106.6912,15489.0
2019-09-05 11:55:00,114.91,114.92,114.76,114.82,13793.0,106.6819,106.6912,106.5426,106.5983,13793.0
2019-09-05 12:00:00,114.81,114.87,114.57,114.67,50543.0,106.589,106.6448,106.3662,106.4591,50543.0
2019-09-05 12:05:00,114.66,114.76,114.66,114.75,14027.0,106.4498,106.5426,106.4498,106.5333,14027.0
2019-09-05 12:10:00,114.74,114.85,114.73,114.79,14008.0,106.5241,106.6262,106.5148,106.5705,14008.0
2019-09-05 12:15:00,114.79,114.82,114.66,114.66,51663.0,106.5705,106.5983,106.4498,106.4498,51663.0
2019-09-05 12:20:00,114.63,114.74,114.61,114.73,19175.0,106.4219,106.5241,106.4034,106.5148,19175.0
2019-09-05 12:25:00,114.71,114.72,114.64,114.71,10510.0,106.4962,106.5055,106.4312,106.4962,10510.0
2019-09-05 12:30:00,114.72,114.77,114.68,114.75,8704.0,106.5055,106.5519,106.4684,106.5333,8704.0
2019-09-05 12:35:00,114.77,114.83,114.74,114.76,15075.0,106.5519,106.6076,106.5241,106.5426,15075.0
2019-09-05 12:40:00,114.75,114.76,114.66,114.73,12422.0,106.5333,106.5426,106.4498,106.5148,12422.0
2019-09-05 12:45:00,114.72,114.79,114.68,114.79,11583.0,106.5055,106.5705,106.4684,106.5705,11583.0
2019-09-05 12:50:00,114.79,114.82,114.73,114.8,16210.0,106.5705,106.5983,106.5148,106.5798,16210.0
2019-09-05 12:55:00,114.8,114.83,114.79,114.82,18602.0,106.5798,106.6076,106.5705,106.5983,18602.0
2019-09-05 13:00:00,114.82,114.88,114.75,114.75,16983.0,106.5983,106.654,106.5333,106.5333,16983.0
2019-09-05 13:05:00,114.75,114.75,114.61,114.67,12787.0,106.5333,106.5333,106.4034,106.4591,12787.0
2019-09-05 13:10:00,114.69,114.78,114.67,114.76,22900.0,106.4776,106.5612,106.4591,106.5426,22900.0
2019-09-05 13:15:00,114.75,114.82,114.73,114.79,16249.0,106.5333,106.5983,106.5148,106.5705,16249.0
2019-09-05 13:20:00,114.8,114.88,114.8,114.83,21565.0,106.5798,106.654,106.5798,106.6076,21565.0
2019-09-05 13:25:00,114.83,114.88,114.83,114.86,19756.0,106.6076,106.654,106.6076,106.6355,19756.0
2019-09-05 13:30:00,114.87,114.88,114.78,114.78,28148.0,106.6448,106.654,106.5612,106.5612,28148.0
2019-09-05 13:35:00,114.79,114.97,114.78,114.93,70395.0,106.5705,106.7376,106.5612,106.7005,70395.0
2019-09-05 13:40:00,114.93,114.97,114.83,114.87,26362.0,106.7005,106.7376,106.6076,106.6448,26362.0
2019-09-05 13:45:00,114.86,114.9,114.84,114.84,12582.0,106.6355,106.6726,106.6169,106.6169,12582.0
2019-09-05 13:50:00,114.81,114.86,114.8,114.84,11615.0,106.589,106.6355,106.5798,106.6169,11615.0
2019-09-05 13:55:00,114.83,114.87,114.82,114.86,12523.0,106.6076,106.6448,106.5983,106.6355,12523.0
2019-09-05 14:00:00,114.86,114.95,114.82,114.94,14811.0,106.6355,106.719,106.5983,106.7097,14811.0
2019-09-05 14:05:00,114.94,115.04,114.91,114.93,45930.0,106.7097,106.8026,106.6819,106.7005,45930.0
2019-09-05 14:10:00,114.92,115.09,114.88,115.05,24571.0,106.6912,106.849,106.654,106.8119,24571.0
2019-09-05 14:15:00,115.05,115.17,115.02,115.12,16717.0,106.8119,106.9233,106.784,106.8768,16717.0
2019-09-05 14:20:00,115.13,115.15,114.95,114.95,22938.0,106.8861,106.9047,106.719,106.719,22938.0
2019-09-05 14:25:00,114.93,115.09,114.92,115.07,9424.0,106.7005,106.849,106.6912,106.8304,9424.0
2019-09-05 14:30:00,115.07,115.11,115.05,115.1,12497.0,106.8304,106.8676,106.8119,106.8583,12497.0
2019-09-05 14:35:00,115.09,115.23,115.09,115.23,17320.0,106.849,106.979,106.849,106.979,17320.0
2019-09-05 14:40:00,115.23,115.24,115.17,115.22,11335.0,106.979,106.9883,106.9233,106.9697,11335.0
2019-09-05 14:45:00,115.22,115.27,115.19,115.27,18475.0,106.9697,107.0161,106.9418,107.0161,18475.0
2019-09-05 14:50:00,115.28,115.3,115.24,115.28,27327.0,107.0254,107.044,106.9883,107.0254,27327.0
2019-09-05 14:55:00,115.28,115.33,115.18,115.32,74867.0,107.0254,107.0718,106.9326,107.0625,74867.0
2019-09-05 15:00:00,115.31,115.44,115.28,115.31,24848.0,107.0532,107.1739,107.0254,107.0532,24848.0
2019-09-05 15:05:00,115.31,115.31,115.02,115.03,24052.0,107.0532,107.0532,106.784,106.7933,24052.0
2019-09-05 15:10:00,115.06,115.08,114.79,114.84,42344.0,106.8211,106.8397,106.5705,106.6169,42344.0
2019-09-05 15:15:00,114.84,114.86,114.77,114.82,19713.0,106.6169,106.6355,106.5519,106.5983,19713.0
2019-09-05 15:20:00,114.82,114.84,114.64,114.64,28771.0,106.5983,106.6169,106.4312,106.4312,28771.0
2019-09-05 15:25:00,114.65,114.79,114.64,114.79,19981.0,106.4405,106.5705,106.4312,106.5705,19981.0
2019-09-05 15:30:00,114.78,114.8,114.66,114.7,28961.0,106.5612,106.5798,106.4498,106.4869,28961.0
2019-09-05 15:35:00,114.68,114.82,114.68,114.69,37751.0,106.4684,106.5983,106.4684,106.4776,37751.0
2019-09-05 15:40:00,114.7,114.73,114.56,114.56,45367.0,106.4869,106.5148,106.3569,106.3569,45367.0
2019-09-05 15:45:00,114.54,114.67,114.34,114.36,49232.0,106.3384,106.4591,106.1527,106.1713,49232.0
2019-09-05 15:50:00,114.34,114.5,114.24,114.48,83335.0,106.1527,106.3012,106.0599,106.2827,83335.0
2019-09-05 15:55:00,114.5,114.66,114.49,114.59,219247.0,106.3012,106.4498,106.292,106.3848,219247.0
2019-09-06 09:30:00,114.78,114.99,114.57,114.8,66971.0,106.5612,106.7562,106.3662,106.5798,66971.0
2019-09-06 09:35:00,114.77,114.87,114.36,114.56,14471.0,106.5519,106.6448,106.1713,106.3569,14471.0
2019-09-06 09:40:00,114.54,114.86,114.54,114.86,12864.0,106.3384,106.6355,106.3384,106.6355,12864.0
2019-09-06 09:45:00,114.86,114.9,114.4,114.57,21512.0,106.6355,106.6726,106.2084,106.3662,21512.0
2019-09-06 09:50:00,114.56,114.63,114.4,114.55,19147.0,106.3569,106.4219,106.2084,106.3477,19147.0
2019-09-06 09:55:00,114.59,114.81,114.58,114.61,20825.0,106.3848,106.589,106.3755,106.4034,20825.0
2019-09-06 10:00:00,114.59,114.68,114.38,114.49,22203.0,106.3848,106.4684,106.1898,106.292,22203.0
2019-09-06 10:05:00,114.5,114.57,114.39,114.48,16935.0,106.3012,106.3662,106.1991,106.2827,16935.0
2019-09-06 10:10:00,114.47,114.5,114.32,114.33,19849.0,106.2734,106.3012,106.1341,106.1434,19849.0
2019-09-06 10:15:00,114.33,114.42,114.2,114.2,21437.0,106.1434,106.227,106.0227,106.0227,21437.0
2019-09-06 10:20:00,114.21,114.43,114.2,114.43,14012.0,106.032,106.2363,106.0227,106.2363,14012.0
2019-09-06 10:25:00,114.44,114.52,114.38,114.44,16126.0,106.2455,106.3198,106.1898,106.2455,16126.0
2019-09-06 10:30:00,114.46,114.49,114.37,114.4,15996.0,106.2641,106.292,106.1806,106.2084,15996.0
2019-09-06 10:35:00,114.41,114.46,114.26,114.27,14027.0,106.2177,106.2641,106.0784,106.0877,14027.0
2019-09-06 10:40:00,114.29,114.29,114.11,114.2,20753.0,106.1063,106.1063,105.9392,106.0227,20753.0
2019-09-06 10:45:00,114.21,114.41,114.18,114.33,15665.0,106.032,106.2177,106.0042,106.1434,15665.0
2019-09-06 10:50:00,114.33,114.54,114.31,114.54,16889.0,106.1434,106.3384,106.1248,106.3384,16889.0
2019-09-06 10:55:00,114.52,114.56,114.41,114.47,12566.0,106.3198,106.3569,106.2177,106.2734,12566.0
2019-09-06 11:00:00,114.5,114.54,114.31,114.31,10899.0,106.3012,106.3384,106.1248,106.1248,10899.0
2019-09-06 11:05:00,114.31,114.4,114.27,114.4,23550.0,106.1248,106.2084,106.0877,106.2084,23550.0
2019-09-06 11:10:00,114.41,114.44,114.28,114.36,14453.0,106.2177,106.2455,106.097,106.1713,14453.0
2019-09-06 11:15:00,114.34,114.38,114.27,114.37,13282.0,106.1527,106.1898,106.0877,106.1806,13282.0
2019-09-06 11:20:00,114.39,114.65,114.36,114.65,12222.0,106.1991,106.4405,106.1713,106.4405,12222.0
2019-09-06 11:25:00,114.66,114.78,114.63,114.63,10643.0,106.4498,106.5612,106.4219,106.4219,10643.0
2019-09-06 11:30:00,114.65,114.7,114.51,114.61,14154.0,106.4405,106.4869,106.3105,106.4034,14154.0
2019-09-06 11:35:00,114.58,114.64,114.53,114.58,11283.0,106.3755,106.4312,106.3291,106.3755,11283.0
2019-09-06 11:40:00,114.58,114.69,114.49,114.69,14234.0,106.3755,106.4776,106.292,106.4776,14234.0
2019-09-06 11:45:00,114.72,114.78,114.68,114.68,11374.0,106.5055,106.5612,106.4684,106.4684,11374.0
2019-09-06 11:50:00,114.67,114.68,114.56,114.57,9234.0,106.4591,106.4684,106.3569,106.3662,9234.0
2019-09-06 11:55:00,114.58,114.64,114.55,114.57,13595.0,106.3755,106.4312,106.3477,106.3662,13595.0
2019-09-06 12:00:00,114.58,114.7,114.57,114.7,10958.0,106.3755,106.4869,106.3662,106.4869,10958.0
2019-09-06 12:05:00,114.7,114.72,114.63,114.69,7524.0,106.4869,106.5055,106.4219,106.4776,7524.0
2019-09-06 12:10:00,114.68,114.69,114.62,114.69,12543.0,106.4684,106.4776,106.4127,106.4776,12543.0
2019-09-06 12:15:00,114.71,114.73,114.53,114.56,13708.0,106.4962,106.5148,106.3291,106.3569,13708.0
2019-09-06 12:20:00,114.57,114.68,114.54,114.62,9952.0,106.3662,106.4684,106.3384,106.4127,9952.0
2019-09-06 12:25:00,114.63,114.68,114.54,114.55,9543.0,106.4219,106.4684,106.3384,106.3477,9543.0
2019-09-06 12:30:00,114.54,114.57,114.49,114.51,9475.0,106.3384,106.3662,106.292,106.3105,9475.0
2019-09-06 12:35:00,114.51,114.56,114.4,114.43,16958.0,106.3105,106.3569,106.2084,106.2363,16958.0
2019-09-06 12:40:00,114.43,114.43,114.37,114.42,8552.0,106.2363,106.2363,106.1806,106.227,8552.0
2019-09-06 12:45:00,114.41,114.42,114.26,114.36,12940.0,106.2177,106.227,106.0784,106.1713,12940.0
2019-09-06 12:50:00,114.34,114.36,114.23,114.33,14833.0,106.1527,106.1713,106.0506,106.1434,14833.0
2019-09-06 12:55:00,114.34,114.34,114.2,114.21,11779.0,106.1527,106.1527,106.0227,106.032,11779.0
2019-09-06 13:00:00,114.25,114.35,114.23,114.35,9947.0,106.0691,106.162,106.0506,106.162,9947.0
2019-09-06 13:05:00,114.33,114.33,114.2,114.23,11328.0,106.1434,106.1434,106.0227,106.0506,11328.0
2019-09-06 13:10:00,114.22,114.24,114.15,114.23,13260.0,106.0413,106.0599,105.9763,106.0506,13260.0
2019-09-06 13:15:00,114.24,114.25,114.09,114.11,18078.0,106.0599,106.0691,105.9206,105.9392,18078.0
2019-09-06 13:20:00,114.09,114.27,114.09,114.25,22226.0,105.9206,106.0877,105.9206,106.0691,22226.0
2019-09-06 13:25:00,114.25,114.3,114.2,114.27,20729.0,106.0691,106.1156,106.0227,106.0877,20729.0
2019-09-06 13:30:00,114.28,114.31,114.22,114.22,19355.0,106.097,106.1248,106.0413,106.0413,19355.0
2019-09-06 13:35:00,114.21,114.21,114.12,114.13,7580.0,106.032,106.032,105.9485,105.9577,7580.0
2019-09-06 13:40:00,114.12,114.21,114.11,114.19,12580.0,105.9485,106.032,105.9392,106.0134,12580.0
2019-09-06 13:45:00,114.2,114.23,114.16,114.21,13580.0,106.0227,106.0506,105.9856,106.032,13580.0
2019-09-06 13:50:00,114.22,114.22,114.16,114.18,12442.0,106.0413,106.0413,105.9856,106.0042,12442.0
2019-09-06 13:55:00,114.21,114.26,114.18,114.23,12643.0,106.032,106.0784,106.0042,106.0506,12643.0
2019-09-06 14:00:00,114.23,114.25,114.21,114.25,8537.0,106.0506,106.0691,106.032,106.0691,8537.0
2019-09-06 14:05:00,114.26,114.3,114.25,114.28,9755.0,106.0784,106.1156,106.0691,106.097,9755.0
2019-09-06 14:10:00,114.28,114.28,114.19,114.23,21271.0,106.097,106.097,106.0134,106.0506,21271.0
2019-09-06 14:15:00,114.24,114.25,114.18,114.23,12327.0,106.0599,106.0691,106.0042,106.0506,12327.0
2019-09-06 14:20:00,114.23,114.27,114.23,114.24,9310.0,106.0506,106.0877,106.0506,106.0599,9310.0
2019-09-06 14:25:00,114.24,114.25,114.19,114.21,14156.0,106.0599,106.0691,106.0134,106.032,14156.0
2019-09-06 14:30:00,114.2,114.2,114.13,114.18,11849.0,106.0227,106.0227,105.9577,106.0042,11849.0
2019-09-06 14:35:00,114.17,114.17,114.08,114.14,10304.0,105.9949,105.9949,105.9113,105.967,10304.0
2019-09-06 14:40:00,114.14,114.14,114.01,114.04,11896.0,105.967,105.967,105.8463,105.8742,11896.0
2019-09-06 14:45:00,114.02,114.02,113.94,114.02,18941.0,105.8556,105.8556,105.7813,105.8556,18941.0
2019-09-06 14:50:00,114.02,114.07,114.0,114.04,18884.0,105.8556,105.902,105.837,105.8742,18884.0
2019-09-06 14:55:00,114.04,114.11,114.01,114.07,12359.0,105.8742,105.9392,105.8463,105.902,12359.0
2019-09-06 15:00:00,114.08,114.11,114.02,114.02,44796.0,105.9113,105.9392,105.8556,105.8556,44796.0
2019-09-06 15:05:00,114.01,114.07,113.95,113.97,23370.0,105.8463,105.902,105.7906,105.8092,23370.0
2019-09-06 15:10:00,113.98,114.02,113.88,114.02,31290.0,105.8185,105.8556,105.7256,105.8556,31290.0
2019-09-06 15:15:00,114.03,114.03,113.92,113.97,29477.0,105.8649,105.8649,105.7628,105.8092,29477.0
2019-09-06 15:20:00,113.96,113.97,113.84,113.89,44345.0,105.7999,105.8092,105.6885,105.7349,44345.0
2019-09-06 15:25:00,113.9,113.99,113.84,113.88,53523.0,105.7442,105.8278,105.6885,105.7256,53523.0
2019-09-06 15:30:00,113.88,114.24,113.88,114.24,36421.0,105.7256,106.0599,105.7256,106.0599,36421.0
2019-09-06 15:35:00,114.24,114.25,114.02,114.09,29307.0,106.0599,106.0691,105.8556,105.9206,29307.0
2019-09-06 15:40:00,114.09,114.09,113.97,114.02,26995.0,105.9206,105.9206,105.8092,105.8556,26995.0
2019-09-06 15:45:00,114.02,114.11,114.02,114.04,35953.0,105.8556,105.9392,105.8556,105.8742,35953.0
2019-09-06 15:50:00,114.04,114.08,113.98,114.04,56213.0,105.8742,105.9113,105.8185,105.8742,56213.0
2019-09-06 15:55:00,114.04,114.21,114.0,114.05,150895.0,105.8742,106.032,105.837,105.8835,150895.0
2019-09-09 09:30:00,114.52,114.52,113.12,113.68,94084.0,106.3198,106.3198,105.0201,105.54,94084.0
2019-09-09 09:35:00,113.67,113.83,113.48,113.54,97957.0,105.5307,105.6792,105.3543,105.41,97957.0
2019-09-09 09:40:00,113.54,113.75,113.31,113.41,33331.0,105.41,105.6049,105.1965,105.2893,33331.0
2019-09-09 09:45:00,113.3,113.36,113.05,113.08,35157.0,105.1872,105.2429,104.9551,104.9829,35157.0
2019-09-09 09:50:00,113.1,113.1,112.8,112.93,25603.0,105.0015,105.0015,104.723,104.8437,25603.0
2019-09-09 09:55:00,112.94,112.94,112.36,112.47,48224.0,104.8529,104.8529,104.3145,104.4166,48224.0
2019-09-09 10:00:00,112.51,112.57,112.34,112.41,22659.0,104.4537,104.5094,104.2959,104.3609,22659.0
2019-09-09 10:05:00,112.42,112.47,112.05,112.05,16865.0,104.3702,104.4166,104.0267,104.0267,16865.0
2019-09-09 10:10:00,112.07,112.5,112.03,112.48,37507.0,104.0452,104.4445,104.0081,104.4259,37507.0
2019-09-09 10:15:00,112.48,112.53,112.28,112.3,35909.0,104.4259,104.4723,104.2402,104.2588,35909.0
2019-09-09 10:20:00,112.28,112.35,111.88,111.89,32791.0,104.2402,104.3052,103.8688,103.8781,32791.0
2019-09-09 10:25:00,111.9,111.94,111.66,111.7,23227.0,103.8874,103.9246,103.6646,103.7017,23227.0
2019-09-09 10:30:00,111.71,111.92,111.63,111.8,29322.0,103.711,103.906,103.6367,103.7946,29322.0
2019-09-09 10:35:00,111.8,111.82,111.63,111.66,28875.0,103.7946,103.8131,103.6367,103.6646,28875.0
2019-09-09 10:40:00,111.65,111.65,111.35,111.35,26382.0,103.6553,103.6553,103.3768,103.3768,26382.0
2019-09-09 10:45:00,111.34,111.42,111.19,111.23,32023.0,103.3675,103.4418,103.2283,103.2654,32023.0
2019-09-09 10:50:00,111.23,111.59,111.23,111.56,34508.0,103.2654,103.5996,103.2654,103.5718,34508.0
2019-09-09 10:55:00,111.54,111.54,111.2,111.27,32890.0,103.5532,103.5532,103.2375,103.3025,32890.0
2019-09-09 11:00:00,111.25,111.28,111.01,111.04,52693.0,103.284,103.3118,103.0611,103.089,52693.0
2019-09-09 11:05:00,111.06,111.31,111.05,111.17,42674.0,103.1076,103.3397,103.0983,103.2097,42674.0
2019-09-09 11:10:00,111.19,111.45,111.19,111.3,37788.0,103.2283,103.4696,103.2283,103.3304,37788.0
2019-09-09 11:15:00,111.27,111.27,110.9,110.92,28935.0,103.3025,103.3025,102.959,102.9776,28935.0
2019-09-09 11:20:00,110.93,110.96,110.75,110.8,24396.0,102.9869,103.0147,102.8198,102.8662,24396.0
2019-09-09 11:25:00,110.79,110.85,110.76,110.77,19193.0,102.8569,102.9126,102.829,102.8383,19193.0
2019-09-09 11:30:00,110.77,110.81,110.61,110.61,28168.0,102.8383,102.8755,102.6898,102.6898,28168.0
2019-09-09 11:35:00,110.6,110.6,110.35,110.44,25330.0,102.6805,102.6805,102.4484,102.532,25330.0
2019-09-09 11:40:00,110.43,110.54,110.41,110.5,17714.0,102.5227,102.6248,102.5041,102.5877,17714.0
2019-09-09 11:45:00,110.51,110.77,110.5,110.72,38966.0,102.5969,102.8383,102.5877,102.7919,38966.0
2019-09-09 11:50:00,110.72,110.98,110.68,110.96,36186.0,102.7919,103.0333,102.7548,103.0147,36186.0
2019-09-09 11:55:00,110.95,111.05,110.65,110.69,70967.0,103.0054,103.0983,102.7269,102.7641,70967.0
2019-09-09 12:00:00,110.7,110.75,110.47,110.55,70816.0,102.7733,102.8198,102.5598,102.6341,70816.0
2019-09-09 12:05:00,110.56,110.78,110.55,110.72,35178.0,102.6434,102.8476,102.6341,102.7919,35178.0
2019-09-09 12:10:00,110.74,110.78,110.7,110.76,42913.0,102.8105,102.8476,102.7733,102.829,42913.0
2019-09-09 12:15:00,110.77,110.93,110.74,110.89,44706.0,102.8383,102.9869,102.8105,102.9497,44706.0
2019-09-09 12:20:00,110.9,110.98,110.79,110.98,31366.0,102.959,103.0333,102.8569,103.0333,31366.0
2019-09-09 12:25:00,110.99,111.26,110.97,111.2,32290.0,103.0426,103.2932,103.024,103.2375,32290.0
2019-09-09 12:30:00,111.18,111.18,110.9,110.91,54592.0,103.219,103.219,102.959,102.9683,54592.0
2019-09-09 12:35:00,110.91,111.02,110.81,110.96,67354.0,102.9683,103.0704,102.8755,103.0147,67354.0
2019-09-09 12:40:00,110.97,111.22,110.97,111.12,20837.0,103.024,103.2561,103.024,103.1633,20837.0
2019-09-09 12:45:00,111.09,111.21,110.93,110.93,27100.0,103.1354,103.2468,102.9869,102.9869,27100.0
2019-09-09 12:50:00,110.93,111.27,110.93,111.23,27567.0,102.9869,103.3025,102.9869,103.2654,27567.0
2019-09-09 12:55:00,111.23,111.49,111.23,111.48,18617.0,103.2654,103.5068,103.2654,103.4975,18617.0
2019-09-09 13:00:00,111.48,111.56,111.38,111.44,30706.0,103.4975,103.5718,103.4047,103.4604,30706.0
2019-09-09 13:05:00,111.44,111.54,111.41,111.51,18913.0,103.4604,103.5532,103.4325,103.5253,18913.0
2019-09-09 13:10:00,111.5,111.58,111.42,111.55,30759.0,103.5161,103.5903,103.4418,103.5625,30759.0
2019-09-09 13:15:00,111.58,111.78,111.54,111.75,28565.0,103.5903,103.776,103.5532,103.7482,28565.0
2019-09-09 13:20:00,111.77,111.79,111.52,111.54,46345.0,103.7667,103.7853,103.5346,103.5532,46345.0
2019-09-09 13:25:00,111.51,111.56,111.41,111.42,22016.0,103.5253,103.5718,103.4325,103.4418,22016.0
2019-09-09 13:30:00,111.42,111.55,111.39,111.43,16750.0,103.4418,103.5625,103.4139,103.4511,16750.0
2019-09-09 13:35:00,111.43,111.52,111.35,111.35,21363.0,103.4511,103.5346,103.3768,103.3768,21363.0
2019-09-09 13:40:00,111.33,111.51,111.33,111.42,21615.0,103.3582,103.5253,103.3582,103.4418,21615.0
2019-09-09 13:45:00,111.42,111.59,111.38,111.59,27343.0,103.4418,103.5996,103.4047,103.5996,27343.0
2019-09-09 13:50:00,111.62,111.62,111.52,111.52,14239.0,103.6275,103.6275,103.5346,103.5346,14239.0
2019-09-09 13:55:00,111.52,111.54,111.4,111.43,62062.0,103.5346,103.5532,103.4232,103.4511,62062.0
2019-09-09 14:00:00,111.43,111.47,111.3,111.4,31305.0,103.4511,103.4882,103.3304,103.4232,31305.0
2019-09-09 14:05:00,111.39,111.39,111.28,111.34,31724.0,103.4139,103.4139,103.3118,103.3675,31724.0
2019-09-09 14:10:00,111.34,111.37,111.29,111.37,178850.0,103.3675,103.3954,103.3211,103.3954,178850.0
2019-09-09 14:15:00,111.38,111.61,111.37,111.4,99974.0,103.4047,103.6182,103.3954,103.4232,99974.0
2019-09-09 14:20:00,111.36,111.44,111.2,111.21,17718.0,103.3861,103.4604,103.2375,103.2468,17718.0
2019-09-09 14:25:00,111.2,111.22,111.12,111.2,37392.0,103.2375,103.2561,103.1633,103.2375,37392.0
2019-09-09 14:30:00,111.19,111.45,111.18,111.44,26541.0,103.2283,103.4696,103.219,103.4604,26541.0
2019-09-09 14:35:00,111.45,111.51,111.35,111.36,17044.0,103.4696,103.5253,103.3768,103.3861,17044.0
2019-09-09 14:40:00,111.37,111.43,111.32,111.4,15736.0,103.3954,103.4511,103.3489,103.4232,15736.0
2019-09-09 14:45:00,111.4,111.42,111.31,111.37,19982.0,103.4232,103.4418,103.3397,103.3954,19982.0
2019-09-09 14:50:00,111.38,111.38,111.19,111.19,15225.0,103.4047,103.4047,103.2283,103.2283,15225.0
2019-09-09 14:55:00,111.19,111.27,111.15,111.16,12271.0,103.2283,103.3025,103.1911,103.2004,12271.0
2019-09-09 15:00:00,111.15,111.25,111.1,111.22,26368.0,103.1911,103.284,103.1447,103.2561,26368.0
2019-09-09 15:05:00,111.2,111.26,111.16,111.22,20035.0,103.2375,103.2932,103.2004,103.2561,20035.0
2019-09-09 15:10:00,111.22,111.26,111.16,111.16,26157.0,103.2561,103.2932,103.2004,103.2004,26157.0
2019-09-09 15:15:00,111.17,111.2,111.11,111.12,23712.0,103.2097,103.2375,103.154,103.1633,23712.0
2019-09-09 15:20:00,111.12,111.13,110.9,110.92,25302.0,103.1633,103.1726,102.959,102.9776,25302.0
2019-09-09 15:25:00,110.9,111.03,110.88,110.98,29693.0,102.959,103.0797,102.9405,103.0333,29693.0
2019-09-09 15:30:00,110.98,111.12,110.94,111.08,45906.0,103.0333,103.1633,102.9962,103.1261,45906.0
2019-09-09 15:35:00,111.07,111.26,110.96,111.25,53231.0,103.1168,103.2932,103.0147,103.284,53231.0
2019-09-09 15:40:00,111.25,111.26,111.12,111.25,118145.0,103.284,103.2932,103.1633,103.284,118145.0
2019-09-09 15:45:00,111.24,111.25,111.1,111.23,91322.0,103.2747,103.284,103.1447,103.2654,91322.0
2019-09-09 15:50:00,111.23,111.25,111.15,111.23,101063.0,103.2654,103.284,103.1911,103.2654,101063.0
2019-09-09 15:55:00,111.23,111.25,111.0,111.08,225394.0,103.2654,103.284,103.0519,103.1261,225394.0
2019-09-10 09:30:00,108.37,108.62,106.4,107.43,376717.0,100.6102,100.8423,98.7812,99.7375,376717.0
2019-09-10 09:35:00,107.46,107.89,106.77,107.78,228182.0,99.7653,100.1646,99.1247,100.0624,228182.0
2019-09-10 09:40:00,107.82,108.27,107.31,108.01,313244.0,100.0996,100.5173,99.6261,100.276,313244.0
2019-09-10 09:45:00,107.98,108.14,107.62,107.85,97510.0,100.2481,100.3967,99.9139,100.1274,97510.0
2019-09-10 09:50:00,107.8,107.8,107.49,107.73,89477.0,100.081,100.081,99.7932,100.016,89477.0
2019-09-10 09:55:00,107.73,108.04,107.53,108.04,191205.0,100.016,100.3038,99.8303,100.3038,191205.0
2019-09-10 10:00:00,108.1,108.6,108.04,108.47,46364.0,100.3595,100.8237,100.3038,100.703,46364.0
2019-09-10 10:05:00,108.42,108.54,108.26,108.44,31644.0,100.6566,100.768,100.5081,100.6752,31644.0
2019-09-10 10:10:00,108.49,108.61,108.08,108.29,54083.0,100.7216,100.833,100.3409,100.5359,54083.0
2019-09-10 10:15:00,108.29,108.88,108.16,108.52,169170.0,100.5359,101.0837,100.4152,100.7494,169170.0
2019-09-10 10:20:00,108.53,108.74,108.38,108.43,54488.0,100.7587,100.9537,100.6195,100.6659,54488.0
2019-09-10 10:25:00,108.43,108.88,108.36,108.82,35023.0,100.6659,101.0837,100.6009,101.028,35023.0
2019-09-10 10:30:00,108.78,108.92,108.63,108.79,29421.0,100.9908,101.1208,100.8516,101.0001,29421.0
2019-09-10 10:35:00,108.81,108.81,108.51,108.51,29742.0,101.0187,101.0187,100.7402,100.7402,29742.0
2019-09-10 10:40:00,108.49,108.8,108.38,108.74,40091.0,100.7216,101.0094,100.6195,100.9537,40091.0
2019-09-10 10:45:00,108.75,108.78,108.56,108.67,26715.0,100.963,100.9908,100.7866,100.8887,26715.0
2019-09-10 10:50:00,108.71,108.81,108.52,108.76,26198.0,100.9258,101.0187,100.7494,100.9723,26198.0
2019-09-10 10:55:00,108.78,108.9,108.69,108.83,38196.0,100.9908,101.1022,100.9073,101.0372,38196.0
2019-09-10 11:00:00,108.81,109.24,108.81,109.21,130372.0,101.0187,101.4179,101.0187,101.39,130372.0
2019-09-10 11:05:00,109.22,109.25,108.95,109.15,34536.0,101.3993,101.4272,101.1487,101.3343,34536.0
2019-09-10 11:10:00,109.16,109.37,109.14,109.31,28136.0,101.3436,101.5386,101.325,101.4829,28136.0
2019-09-10 11:15:00,109.31,109.31,108.9,108.9,25284.0,101.4829,101.4829,101.1022,101.1022,25284.0
2019-09-10 11:20:00,108.9,108.98,108.79,108.92,29249.0,101.1022,101.1765,101.0001,101.1208,29249.0
2019-09-10 11:25:00,108.92,109.04,108.83,108.92,21527.0,101.1208,101.2322,101.0372,101.1208,21527.0
2019-09-10 11:30:00,108.91,109.21,108.9,109.15,23024.0,101.1115,101.39,101.1022,101.3343,23024.0
2019-09-10 11:35:00,109.15,109.29,109.12,109.15,31222.0,101.3343,101.4643,101.3065,101.3343,31222.0
2019-09-10 11:40:00,109.15,109.32,109.13,109.18,20394.0,101.3343,101.4922,101.3158,101.3622,20394.0
2019-09-10 11:45:00,109.15,109.53,109.12,109.44,40431.0,101.3343,101.6871,101.3065,101.6036,40431.0
2019-09-10 11:50:00,109.45,109.74,109.38,109.66,52539.0,101.6128,101.8821,101.5479,101.8078,52539.0
2019-09-10 11:55:00,109.65,109.79,109.59,109.59,41773.0,101.7985,101.9285,101.7428,101.7428,41773.0
2019-09-10 12:00:00,109.56,109.6,109.46,109.53,16149.0,101.715,101.7521,101.6221,101.6871,16149.0
2019-09-10 12:05:00,109.51,109.7,109.44,109.7,13028.0,101.6686,101.8449,101.6036,101.8449,13028.0
2019-09-10 12:10:00,109.68,109.87,109.64,109.87,17302.0,101.8264,102.0028,101.7892,102.0028,17302.0
2019-09-10 12:15:00,109.88,110.16,109.88,110.06,31223.0,102.0121,102.272,102.0121,102.1792,31223.0
2019-09-10 12:20:00,110.06,110.15,109.95,110.13,17502.0,102.1792,102.2627,102.077,102.2442,17502.0
2019-09-10 12:25:00,110.11,110.22,110.07,110.2,15084.0,102.2256,102.3277,102.1885,102.3091,15084.0
2019-09-10 12:30:00,110.2,110.4,110.17,110.4,48967.0,102.3091,102.4948,102.2813,102.4948,48967.0
2019-09-10 12:35:00,110.42,110.7,110.34,110.69,115793.0,102.5134,102.7733,102.4391,102.7641,115793.0
2019-09-10 12:40:00,110.69,110.72,110.33,110.56,86434.0,102.7641,102.7919,102.4298,102.6434,86434.0
2019-09-10 12:45:00,110.55,110.57,110.36,110.45,18736.0,102.6341,102.6527,102.4577,102.5412,18736.0
2019-09-10 12:50:00,110.46,110.52,110.46,110.48,10376.0,102.5505,102.6062,102.5505,102.5691,10376.0
2019-09-10 12:55:00,110.46,110.62,110.46,110.57,16652.0,102.5505,102.6991,102.5505,102.6527,16652.0
2019-09-10 13:00:00,110.57,110.77,110.56,110.64,31254.0,102.6527,102.8383,102.6434,102.7176,31254.0
2019-09-10 13:05:00,110.64,110.66,110.51,110.53,16685.0,102.7176,102.7362,102.5969,102.6155,16685.0
2019-09-10 13:10:00,110.54,110.65,110.43,110.5,23453.0,102.6248,102.7269,102.5227,102.5877,23453.0
2019-09-10 13:15:00,110.51,110.56,110.46,110.5,21403.0,102.5969,102.6434,102.5505,102.5877,21403.0
2019-09-10 13:20:00,110.5,110.51,110.39,110.49,16780.0,102.5877,102.5969,102.4855,102.5784,16780.0
2019-09-10 13:25:00,110.47,110.52,110.42,110.52,10948.0,102.5598,102.6062,102.5134,102.6062,10948.0
2019-09-10 13:30:00,110.51,110.52,110.27,110.27,31724.0,102.5969,102.6062,102.3741,102.3741,31724.0
2019-09-10 13:35:00,110.27,110.37,110.26,110.31,14384.0,102.3741,102.467,102.3648,102.4113,14384.0
2019-09-10 13:40:00,110.32,110.34,110.14,110.16,21080.0,102.4206,102.4391,102.2534,102.272,21080.0
2019-09-10 13:45:00,110.18,110.33,110.09,110.33,39685.0,102.2906,102.4298,102.207,102.4298,39685.0
2019-09-10 13:50:00,110.38,110.52,110.36,110.51,16162.0,102.4763,102.6062,102.4577,102.5969,16162.0
2019-09-10 13:55:00,110.52,110.63,110.5,110.51,32775.0,102.6062,102.7084,102.5877,102.5969,32775.0
2019-09-10 14:00:00,110.48,110.72,110.48,110.72,33023.0,102.5691,102.7919,102.5691,102.7919,33023.0
2019-09-10 14:05:00,110.7,110.75,110.65,110.7,62214.0,102.7733,102.8198,102.7269,102.7733,62214.0
2019-09-10 14:10:00,110.7,110.79,110.57,110.73,52164.0,102.7733,102.8569,102.6527,102.8012,52164.0
2019-09-10 14:15:00,110.72,110.85,110.71,110.78,68297.0,102.7919,102.9126,102.7826,102.8476,68297.0
2019-09-10 14:20:00,110.79,110.9,110.77,110.85,82908.0,102.8569,102.959,102.8383,102.9126,82908.0
2019-09-10 14:25:00,110.85,110.99,110.81,110.85,99311.0,102.9126,103.0426,102.8755,102.9126,99311.0
2019-09-10 14:30:00,110.86,110.96,110.78,110.91,80829.0,102.9219,103.0147,102.8476,102.9683,80829.0
2019-09-10 14:35:00,110.9,110.93,110.88,110.91,46019.0,102.959,102.9869,102.9405,102.9683,46019.0
2019-09-10 14:40:00,110.9,110.96,110.84,110.91,74142.0,102.959,103.0147,102.9033,102.9683,74142.0
2019-09-10 14:45:00,110.91,110.95,110.75,110.8,69328.0,102.9683,103.0054,102.8198,102.8662,69328.0
2019-09-10 14:50:00,110.8,110.88,110.7,110.87,32569.0,102.8662,102.9405,102.7733,102.9312,32569.0
2019-09-10 14:55:00,110.86,110.91,110.82,110.9,19736.0,102.9219,102.9683,102.8847,102.959,19736.0
2019-09-10 15:00:00,110.91,111.01,110.87,110.99,103196.0,102.9683,103.0611,102.9312,103.0426,103196.0
2019-09-10 15:05:00,110.98,111.01,110.9,110.97,77460.0,103.0333,103.0611,102.959,103.024,77460.0
2019-09-10 15:10:00,110.98,111.09,110.97,111.03,31700.0,103.0333,103.1354,103.024,103.0797,31700.0
2019-09-10 15:15:00,111.02,111.13,110.95,111.06,68950.0,103.0704,103.1726,103.0054,103.1076,68950.0
2019-09-10 15:20:00,111.06,111.08,110.8,110.82,38754.0,103.1076,103.1261,102.8662,102.8847,38754.0
2019-09-10 15:25:00,110.81,110.85,110.74,110.78,33683.0,102.8755,102.9126,102.8105,102.8476,33683.0
2019-09-10 15:30:00,110.79,110.99,110.79,110.9,27610.0,102.8569,103.0426,102.8569,102.959,27610.0
2019-09-10 15:35:00,110.91,111.0,110.9,110.97,33456.0,102.9683,103.0519,102.959,103.024,33456.0
2019-09-10 15:40:00,110.98,111.04,110.92,111.0,59584.0,103.0333,103.089,102.9776,103.0519,59584.0
2019-09-10 15:45:00,110.99,111.09,110.97,111.05,85318.0,103.0426,103.1354,103.024,103.0983,85318.0
2019-09-10 15:50:00,111.05,111.1,110.83,110.93,127964.0,103.0983,103.1447,102.894,102.9869,127964.0
2019-09-10 15:55:00,110.94,111.1,110.94,111.07,239107.0,102.9962,103.1447,102.9962,103.1168,239107.0
2019-09-11 09:30:00,111.78,112.0,111.2,111.31,51192.0,103.776,103.9803,103.2375,103.3397,51192.0
2019-09-11 09:35:00,111.38,111.87,111.37,111.52,27541.0,103.4047,103.8596,103.3954,103.5346,27541.0
2019-09-11 09:40:00,111.59,111.59,111.24,111.39,22137.0,103.5996,103.5996,103.2747,103.4139,22137.0
2019-09-11 09:45:00,111.36,111.41,111.05,111.06,20610.0,103.3861,103.4325,103.0983,103.1076,20610.0
2019-09-11 09:50:00,111.09,111.09,110.84,111.0,15554.0,103.1354,103.1354,102.9033,103.0519,15554.0
2019-09-11 09:55:00,111.0,111.0,110.87,110.9,13767.0,103.0519,103.0519,102.9312,102.959,13767.0
2019-09-11 10:00:00,110.93,110.93,110.47,110.58,35322.0,102.9869,102.9869,102.5598,102.6619,35322.0
2019-09-11 10:05:00,110.59,110.8,110.29,110.75,37957.0,102.6712,102.8662,102.3927,102.8198,37957.0
2019-09-11 10:10:00,110.75,110.96,110.71,110.96,18220.0,102.8198,103.0147,102.7826,103.0147,18220.0
2019-09-11 10:15:00,111.02,111.17,110.91,111.15,19893.0,103.0704,103.2097,102.9683,103.1911,19893.0
2019-09-11 10:20:00,111.13,111.16,111.0,111.1,24935.0,103.1726,103.2004,103.0519,103.1447,24935.0
2019-09-11 10:25:00,111.11,111.16,111.02,111.05,25561.0,103.154,103.2004,103.0704,103.0983,25561.0
2019-09-11 10:30:00,111.05,111.21,110.99,111.13,40546.0,103.0983,103.2468,103.0426,103.1726,40546.0
2019-09-11 10:35:00,111.18,111.24,111.11,111.17,24835.0,103.219,103.2747,103.154,103.2097,24835.0
2019-09-11 10:40:00,111.21,111.22,111.11,111.14,13582.0,103.2468,103.2561,103.154,103.1818,13582.0
2019-09-11 10:45:00,111.15,111.15,111.04,111.1,11395.0,103.1911,103.1911,103.089,103.1447,11395.0
2019-09-11 10:50:00,111.1,111.17,111.06,111.13,18024.0,103.1447,103.2097,103.1076,103.1726,18024.0
2019-09-11 10:55:00,111.15,111.15,110.98,111.03,8693.0,103.1911,103.1911,103.0333,103.0797,8693.0
2019-09-11 11:00:00,111.03,111.13,110.87,110.95,31820.0,103.0797,103.1726,102.9312,103.0054,31820.0
2019-09-11 11:05:00,110.95,111.03,110.9,110.91,18052.0,103.0054,103.0797,102.959,102.9683,18052.0
2019-09-11 11:10:00,110.91,111.09,110.9,111.09,20907.0,102.9683,103.1354,102.959,103.1354,20907.0
2019-09-11 11:15:00,111.09,111.1,110.87,110.95,16256.0,103.1354,103.1447,102.9312,103.0054,16256.0
2019-09-11 11:20:00,110.98,111.08,110.93,110.93,10406.0,103.0333,103.1261,102.9869,102.9869,10406.0
2019-09-11 11:25:00,110.95,110.99,110.92,110.94,15168.0,103.0054,103.0426,102.9776,102.9962,15168.0
2019-09-11 11:30:00,110.95,111.14,110.95,111.06,31109.0,103.0054,103.1818,103.0054,103.1076,31109.0
2019-09-11 11:35:00,111.07,111.07,110.9,110.91,19356.0,103.1168,103.1168,102.959,102.9683,19356.0
2019-09-11 11:40:00,110.92,110.96,110.72,110.74,27908.0,102.9776,103.0147,102.7919,102.8105,27908.0
2019-09-11 11:45:00,110.73,110.74,110.5,110.57,29749.0,102.8012,102.8105,102.5877,102.6527,29749.0
2019-09-11 11:50:00,110.56,110.71,110.54,110.65,18386.0,102.6434,102.7826,102.6248,102.7269,18386.0
2019-09-11 11:55:00,110.65,110.74,110.56,110.7,17953.0,102.7269,102.8105,102.6434,102.7733,17953.0
2019-09-11 12:00:00,110.72,110.79,110.67,110.74,12986.0,102.7919,102.8569,102.7455,102.8105,12986.0
2019-09-11 12:05:00,110.76,110.85,110.72,110.72,13454.0,102.829,102.9126,102.7919,102.7919,13454.0
2019-09-11 12:10:00,110.72,110.79,110.71,110.77,11863.0,102.7919,102.8569,102.7826,102.8383,11863.0
2019-09-11 12:15:00,110.77,110.79,110.66,110.7,13231.0,102.8383,102.8569,102.7362,102.7733,13231.0
2019-09-11 12:20:00,110.71,110.81,110.67,110.81,9360.0,102.7826,102.8755,102.7455,102.8755,9360.0
2019-09-11 12:25:00,110.81,110.85,110.68,110.75,39356.0,102.8755,102.9126,102.7548,102.8198,39356.0
2019-09-11 12:30:00,110.75,110.99,110.75,110.99,12359.0,102.8198,103.0426,102.8198,103.0426,12359.0
2019-09-11 12:35:00,111.0,111.15,111.0,111.15,11330.0,103.0519,103.1911,103.0519,103.1911,11330.0
2019-09-11 12:40:00,111.13,111.14,111.05,111.05,9458.0,103.1726,103.1818,103.0983,103.0983,9458.0
2019-09-11 12:45:00,111.04,111.06,110.99,111.01,10558.0,103.089,103.1076,103.0426,103.0611,10558.0
2019-09-11 12:50:00,111.03,111.1,111.02,111.07,7842.0,103.0797,103.1447,103.0704,103.1168,7842.0
2019-09-11 12:55:00,111.07,111.22,111.06,111.14,22420.0,103.1168,103.2561,103.1076,103.1818,22420.0
2019-09-11 13:00:00,111.14,111.14,111.06,111.11,11048.0,103.1818,103.1818,103.1076,103.154,11048.0
2019-09-11 13:05:00,111.1,111.14,111.04,111.12,12524.0,103.1447,103.1818,103.089,103.1633,12524.0
2019-09-11 13:10:00,111.12,111.13,111.0,111.0,11290.0,103.1633,103.1726,103.0519,103.0519,11290.0
2019-09-11 13:15:00,111.01,111.14,111.0,111.11,12447.0,103.0611,103.1818,103.0519,103.154,12447.0
2019-09-11 13:20:00,111.1,111.13,111.02,111.06,9072.0,103.1447,103.1726,103.0704,103.1076,9072.0
2019-09-11 13:25:00,111.06,111.12,111.06,111.08,9383.0,103.1076,103.1633,103.1076,103.1261,9383.0
2019-09-11 13:30:00,111.08,111.14,111.08,111.11,10113.0,103.1261,103.1818,103.1261,103.154,10113.0
2019-09-11 13:35:00,111.1,111.1,111.01,111.01,7270.0,103.1447,103.1447,103.0611,103.0611,7270.0
2019-09-11 13:40:00,111.01,111.07,111.0,111.04,16182.0,103.0611,103.1168,103.0519,103.089,16182.0
2019-09-11 13:45:00,111.04,111.06,111.02,111.06,9004.0,103.089,103.1076,103.0704,103.1076,9004.0
2019-09-11 13:50:00,111.07,111.11,111.0,111.01,13607.0,103.1168,103.154,103.0519,103.0611,13607.0
2019-09-11 13:55:00,111.01,111.06,110.99,111.06,17766.0,103.0611,103.1076,103.0426,103.1076,17766.0
2019-09-11 14:00:00,111.06,111.1,110.91,110.94,42969.0,103.1076,103.1447,102.9683,102.9962,42969.0
2019-09-11 14:05:00,110.95,111.08,110.92,111.08,199849.0,103.0054,103.1261,102.9776,103.1261,199849.0
2019-09-11 14:10:00,111.09,111.1,111.0,111.07,11706.0,103.1354,103.1447,103.0519,103.1168,11706.0
2019-09-11 14:15:00,111.07,111.07,111.03,111.04,9595.0,103.1168,103.1168,103.0797,103.089,9595.0
2019-09-11 14:20:00,111.06,111.14,111.03,111.1,17421.0,103.1076,103.1818,103.0797,103.1447,17421.0
2019-09-11 14:25:00,111.1,111.13,111.0,111.03,56946.0,103.1447,103.1726,103.0519,103.0797,56946.0
2019-09-11 14:30:00,111.04,111.04,111.0,111.03,19130.0,103.089,103.089,103.0519,103.0797,19130.0
2019-09-11 14:35:00,111.03,111.04,110.97,110.98,15985.0,103.0797,103.089,103.024,103.0333,15985.0
2019-09-11 14:40:00,111.0,111.0,110.88,110.89,13273.0,103.0519,103.0519,102.9405,102.9497,13273.0
2019-09-11 14:45:00,110.91,110.91,110.82,110.88,11898.0,102.9683,102.9683,102.8847,102.9405,11898.0
2019-09-11 14:50:00,110.89,110.93,110.83,110.91,15661.0,102.9497,102.9869,102.894,102.9683,15661.0
2019-09-11 14:55:00,110.9,110.93,110.86,110.93,17545.0,102.959,102.9869,102.9219,102.9869,17545.0
2019-09-11 15:00:00,110.93,111.03,110.93,111.0,20486.0,102.9869,103.0797,102.9869,103.0519,20486.0
2019-09-11 15:05:00,110.99,110.99,110.93,110.96,17839.0,103.0426,103.0426,102.9869,103.0147,17839.0
2019-09-11 15:10:00,110.96,111.05,110.95,111.04,23736.0,103.0147,103.0983,103.0054,103.089,23736.0
2019-09-11 15:15:00,111.03,111.06,110.96,111.06,27154.0,103.0797,103.1076,103.0147,103.1076,27154.0
2019-09-11 15:20:00,111.06,111.15,111.05,111.13,40361.0,103.1076,103.1911,103.0983,103.1726,40361.0
2019-09-11 15:25:00,111.14,111.16,111.1,111.14,46734.0,103.1818,103.2004,103.1447,103.1818,46734.0
2019-09-11 15:30:00,111.14,111.14,111.04,111.08,46271.0,103.1818,103.1818,103.089,103.1261,46271.0
2019-09-11 15:35:00,111.09,111.21,111.02,111.21,99907.0,103.1354,103.2468,103.0704,103.2468,99907.0
2019-09-11 15:40:00,111.21,111.26,111.19,111.21,59821.0,103.2468,103.2932,103.2283,103.2468,59821.0
2019-09-11 15:45:00,111.2,111.31,111.1,111.3,92521.0,103.2375,103.3397,103.1447,103.3304,92521.0
2019-09-11 15:50:00,111.31,111.52,111.31,111.5,135393.0,103.3397,103.5346,103.3397,103.5161,135393.0
2019-09-11 15:55:00,111.5,111.73,111.46,111.66,330043.0,103.5161,103.7296,103.4789,103.6646,330043.0
2019-09-12 09:30:00,111.92,112.42,111.81,112.08,39000.0,103.906,104.3702,103.8039,104.0545,39000.0
2019-09-12 09:35:00,112.2,112.36,111.79,111.85,23029.0,104.1659,104.3145,103.7853,103.841,23029.0
2019-09-12 09:40:00,111.83,111.99,111.76,111.78,16030.0,103.8224,103.971,103.7574,103.776,16030.0
2019-09-12 09:45:00,111.82,111.96,111.66,111.68,17656.0,103.8131,103.9431,103.6646,103.6832,17656.0
2019-09-12 09:50:00,111.71,111.71,111.35,111.35,12812.0,103.711,103.711,103.3768,103.3768,12812.0
2019-09-12 09:55:00,111.38,111.44,111.12,111.19,12662.0,103.4047,103.4604,103.1633,103.2283,12662.0
2019-09-12 10:00:00,111.28,111.35,111.2,111.3,6719.0,103.3118,103.3768,103.2375,103.3304,6719.0
2019-09-12 10:05:00,111.27,111.42,111.27,111.28,4346.0,103.3025,103.4418,103.3025,103.3118,4346.0
2019-09-12 10:10:00,111.29,111.96,111.29,111.54,25685.0,103.3211,103.9431,103.3211,103.5532,25685.0
2019-09-12 10:15:00,111.58,111.68,111.35,111.35,35205.0,103.5903,103.6832,103.3768,103.3768,35205.0
2019-09-12 10:20:00,111.36,111.69,111.33,111.57,17033.0,103.3861,103.6925,103.3582,103.581,17033.0
2019-09-12 10:25:00,111.53,111.61,111.24,111.28,18254.0,103.5439,103.6182,103.2747,103.3118,18254.0
2019-09-12 10:30:00,111.27,111.47,111.2,111.39,167086.0,103.3025,103.4882,103.2375,103.4139,167086.0
2019-09-12 10:35:00,111.37,111.4,111.24,111.4,80194.0,103.3954,103.4232,103.2747,103.4232,80194.0
2019-09-12 10:40:00,111.41,111.82,111.4,111.8,18339.0,103.4325,103.8131,103.4232,103.7946,18339.0
2019-09-12 10:45:00,111.79,111.81,111.69,111.8,21430.0,103.7853,103.8039,103.6925,103.7946,21430.0
2019-09-12 10:50:00,111.83,111.87,111.49,111.76,21963.0,103.8224,103.8596,103.5068,103.7574,21963.0
2019-09-12 10:55:00,111.68,111.72,111.46,111.5,14114.0,103.6832,103.7203,103.4789,103.5161,14114.0
2019-09-12 11:00:00,111.5,111.67,111.45,111.61,14631.0,103.5161,103.6739,103.4696,103.6182,14631.0
2019-09-12 11:05:00,111.62,111.71,111.57,111.63,15147.0,103.6275,103.711,103.581,103.6367,15147.0
2019-09-12 11:10:00,111.62,111.76,111.62,111.76,5363.0,103.6275,103.7574,103.6275,103.7574,5363.0
2019-09-12 11:15:00,111.74,111.77,111.66,111.74,28922.0,103.7389,103.7667,103.6646,103.7389,28922.0
2019-09-12 11:20:00,111.71,111.73,111.64,111.73,12041.0,103.711,103.7296,103.646,103.7296,12041.0
2019-09-12 11:25:00,111.73,111.8,111.66,111.75,26872.0,103.7296,103.7946,103.6646,103.7482,26872.0
2019-09-12 11:30:00,111.78,111.82,111.67,111.76,25272.0,103.776,103.8131,103.6739,103.7574,25272.0
2019-09-12 11:35:00,111.78,111.86,111.74,111.78,16995.0,103.776,103.8503,103.7389,103.776,16995.0
2019-09-12 11:40:00,111.79,111.92,111.78,111.91,7696.0,103.7853,103.906,103.776,103.8967,7696.0
2019-09-12 11:45:00,111.92,111.98,111.89,111.89,9135.0,103.906,103.9617,103.8781,103.8781,9135.0
2019-09-12 11:50:00,111.91,112.0,111.88,111.91,12643.0,103.8967,103.9803,103.8688,103.8967,12643.0
2019-09-12 11:55:00,111.91,112.0,111.83,112.0,15092.0,103.8967,103.9803,103.8224,103.9803,15092.0
2019-09-12 12:00:00,111.98,111.99,111.84,111.91,9256.0,103.9617,103.971,103.8317,103.8967,9256.0
2019-09-12 12:05:00,111.93,112.02,111.91,111.95,44343.0,103.9153,103.9988,103.8967,103.9338,44343.0
2019-09-12 12:10:00,111.97,112.01,111.86,111.89,12447.0,103.9524,103.9895,103.8503,103.8781,12447.0
2019-09-12 12:15:00,111.9,111.91,111.81,111.85,5914.0,103.8874,103.8967,103.8039,103.841,5914.0
2019-09-12 12:20:00,111.86,111.95,111.83,111.9,12177.0,103.8503,103.9338,103.8224,103.8874,12177.0
2019-09-12 12:25:00,111.89,112.02,111.89,111.98,80925.0,103.8781,103.9988,103.8781,103.9617,80925.0
2019-09-12 12:30:00,111.99,112.04,111.95,112.03,24357.0,103.971,104.0174,103.9338,104.0081,24357.0
2019-09-12 12:35:00,112.02,112.02,111.98,112.0,8782.0,103.9988,103.9988,103.9617,103.9803,8782.0
2019-09-12 12:40:00,112.02,112.16,112.0,112.16,18743.0,103.9988,104.1288,103.9803,104.1288,18743.0
2019-09-12 12:45:00,112.13,112.28,112.13,112.19,37257.0,104.1009,104.2402,104.1009,104.1567,37257.0
2019-09-12 12:50:00,112.19,112.25,112.16,112.22,25373.0,104.1567,104.2124,104.1288,104.1845,25373.0
2019-09-12 12:55:00,112.2,112.3,112.16,112.16,27347.0,104.1659,104.2588,104.1288,104.1288,27347.0
2019-09-12 13:00:00,112.18,112.28,112.15,112.16,20485.0,104.1474,104.2402,104.1195,104.1288,20485.0
2019-09-12 13:05:00,112.17,112.24,112.15,112.15,19080.0,104.1381,104.2031,104.1195,104.1195,19080.0
2019-09-12 13:10:00,112.18,112.28,112.14,112.25,17468.0,104.1474,104.2402,104.1102,104.2124,17468.0
2019-09-12 13:15:00,112.22,112.31,112.19,112.29,14674.0,104.1845,104.2681,104.1567,104.2495,14674.0
2019-09-12 13:20:00,112.3,112.36,112.28,112.34,16158.0,104.2588,104.3145,104.2402,104.2959,16158.0
2019-09-12 13:25:00,112.35,112.36,112.24,112.33,16836.0,104.3052,104.3145,104.2031,104.2866,16836.0
2019-09-12 13:30:00,112.32,112.33,112.29,112.31,14528.0,104.2773,104.2866,104.2495,104.2681,14528.0
2019-09-12 13:35:00,112.3,112.31,112.22,112.23,14092.0,104.2588,104.2681,104.1845,104.1938,14092.0
2019-09-12 13:40:00,112.21,112.31,112.18,112.25,21403.0,104.1752,104.2681,104.1474,104.2124,21403.0
2019-09-12 13:45:00,112.27,112.31,112.2,112.31,12938.0,104.2309,104.2681,104.1659,104.2681,12938.0
2019-09-12 13:50:00,112.29,112.33,112.25,112.28,13775.0,104.2495,104.2866,104.2124,104.2402,13775.0
2019-09-12 13:55:00,112.28,112.3,112.19,112.22,26501.0,104.2402,104.2588,104.1567,104.1845,26501.0
2019-09-12 14:00:00,112.24,112.29,112.22,112.22,16149.0,104.2031,104.2495,104.1845,104.1845,16149.0
2019-09-12 14:05:00,112.24,112.24,112.07,112.14,18762.0,104.2031,104.2031,104.0452,104.1102,18762.0
2019-09-12 14:10:00,112.14,112.2,112.09,112.2,11391.0,104.1102,104.1659,104.0638,104.1659,11391.0
2019-09-12 14:15:00,112.2,112.2,112.13,112.2,14387.0,104.1659,104.1659,104.1009,104.1659,14387.0
2019-09-12 14:20:00,112.22,112.22,112.12,112.18,14061.0,104.1845,104.1845,104.0917,104.1474,14061.0
2019-09-12 14:25:00,112.17,112.22,112.15,112.19,14897.0,104.1381,104.1845,104.1195,104.1567,14897.0
2019-09-12 14:30:00,112.17,112.24,112.11,112.17,25135.0,104.1381,104.2031,104.0824,104.1381,25135.0
2019-09-12 14:35:00,112.17,112.25,112.15,112.23,14415.0,104.1381,104.2124,104.1195,104.1938,14415.0
2019-09-12 14:40:00,112.22,112.25,112.15,112.17,17553.0,104.1845,104.2124,104.1195,104.1381,17553.0
2019-09-12 14:45:00,112.18,112.28,112.08,112.1,61282.0,104.1474,104.2402,104.0545,104.0731,61282.0
2019-09-12 14:50:00,112.1,112.1,111.94,111.96,22794.0,104.0731,104.0731,103.9246,103.9431,22794.0
2019-09-12 14:55:00,111.98,112.05,111.97,112.0,15238.0,103.9617,104.0267,103.9524,103.9803,15238.0
2019-09-12 15:00:00,112.02,112.05,111.93,111.94,12758.0,103.9988,104.0267,103.9153,103.9246,12758.0
2019-09-12 15:05:00,111.93,111.99,111.91,111.95,13086.0,103.9153,103.971,103.8967,103.9338,13086.0
2019-09-12 15:10:00,111.96,111.96,111.87,111.88,15943.0,103.9431,103.9431,103.8596,103.8688,15943.0
2019-09-12 15:15:00,111.88,111.9,111.81,111.82,22290.0,103.8688,103.8874,103.8039,103.8131,22290.0
2019-09-12 15:20:00,111.81,111.89,111.81,111.83,25248.0,103.8039,103.8781,103.8039,103.8224,25248.0
2019-09-12 15:25:00,111.82,111.86,111.8,111.8,22033.0,103.8131,103.8503,103.7946,103.7946,22033.0
2019-09-12 15:30:00,111.81,111.86,111.75,111.76,31502.0,103.8039,103.8503,103.7482,103.7574,31502.0
2019-09-12 15:35:00,111.75,111.84,111.72,111.77,29354.0,103.7482,103.8317,103.7203,103.7667,29354.0
2019-09-12 15:40:00,111.77,111.8,111.7,111.79,34318.0,103.7667,103.7946,103.7017,103.7853,34318.0
2019-09-12 15:45:00,111.8,111.85,111.63,111.64,46718.0,103.7946,103.841,103.6367,103.646,46718.0
2019-09-12 15:50:00,111.64,111.66,111.44,111.53,62182.0,103.646,103.6646,103.4604,103.5439,62182.0
2019-09-12 15:55:00,111.51,111.66,111.41,111.51,179986.0,103.5253,103.6646,103.4325,103.5253,179986.0
2019-09-13 09:30:00,111.74,111.97,111.23,111.95,43792.0,103.7389,103.9524,103.2654,103.9338,43792.0
2019-09-13 09:35:00,111.88,112.1,111.82,111.93,16002.0,103.8688,104.0731,103.8131,103.9153,16002.0
2019-09-13 09:40:00,111.98,112.15,111.75,111.94,8201.0,103.9617,104.1195,103.7482,103.9246,8201.0
2019-09-13 09:45:00,111.98,111.99,111.51,111.72,8916.0,103.9617,103.971,103.5253,103.7203,8916.0
2019-09-13 09:50:00,111.71,111.89,111.57,111.82,102600.0,103.711,103.8781,103.581,103.8131,102600.0
2019-09-13 09:55:00,111.72,112.08,111.47,111.73,21058.0,103.7203,104.0545,103.4882,103.7296,21058.0
2019-09-13 10:00:00,111.89,111.89,111.57,111.73,12471.0,103.8781,103.8781,103.581,103.7296,12471.0
2019-09-13 10:05:00,111.7,111.79,111.68,111.77,13150.0,103.7017,103.7853,103.6832,103.7667,13150.0
2019-09-13 10:10:00,111.72,111.72,111.47,111.49,17983.0,103.7203,103.7203,103.4882,103.5068,17983.0
2019-09-13 10:15:00,111.49,111.68,111.47,111.59,19068.0,103.5068,103.6832,103.4882,103.5996,19068.0
2019-09-13 10:20:00,111.62,111.69,111.48,111.61,12430.0,103.6275,103.6925,103.4975,103.6182,12430.0
2019-09-13 10:25:00,111.59,111.68,111.57,111.62,8837.0,103.5996,103.6832,103.581,103.6275,8837.0
2019-09-13 10:30:00,111.62,111.62,111.16,111.17,72817.0,103.6275,103.6275,103.2004,103.2097,72817.0
2019-09-13 10:35:00,111.13,111.21,110.79,110.82,33280.0,103.1726,103.2468,102.8569,102.8847,33280.0
2019-09-13 10:40:00,110.81,110.98,110.71,110.87,26812.0,102.8755,103.0333,102.7826,102.9312,26812.0
2019-09-13 10:45:00,110.89,111.11,110.88,111.07,9667.0,102.9497,103.154,102.9405,103.1168,9667.0
2019-09-13 10:50:00,111.06,111.21,111.04,111.21,19351.0,103.1076,103.2468,103.089,103.2468,19351.0
2019-09-13 10:55:00,111.22,111.4,111.21,111.37,18522.0,103.2561,103.4232,103.2468,103.3954,18522.0
2019-09-13 11:00:00,111.41,111.5,111.34,111.34,32808.0,103.4325,103.5161,103.3675,103.3675,32808.0
2019-09-13 11:05:00,111.3,111.41,111.13,111.4,98279.0,103.3304,103.4325,103.1726,103.4232,98279.0
2019-09-13 11:10:00,111.36,111.43,111.34,111.37,19977.0,103.3861,103.4511,103.3675,103.3954,19977.0
2019-09-13 11:15:00,111.38,111.41,111.2,111.22,18105.0,103.4047,103.4325,103.2375,103.2561,18105.0
2019-09-13 11:20:00,111.22,111.24,111.12,111.13,9881.0,103.2561,103.2747,103.1633,103.1726,9881.0
2019-09-13 11:25:00,111.12,111.12,110.97,111.02,15506.0,103.1633,103.1633,103.024,103.0704,15506.0
2019-09-13 11:30:00,111.06,111.14,110.99,111.09,18603.0,103.1076,103.1818,103.0426,103.1354,18603.0
2019-09-13 11:35:00,111.08,111.08,110.77,110.83,10961.0,103.1261,103.1261,102.8383,102.894,10961.0
2019-09-13 11:40:00,110.85,110.85,110.71,110.77,16677.0,102.9126,102.9126,102.7826,102.8383,16677.0
2019-09-13 11:45:00,110.76,110.77,110.51,110.69,45220.0,102.829,102.8383,102.5969,102.7641,45220.0
2019-09-13 11:50:00,110.7,110.71,110.47,110.57,29877.0,102.7733,102.7826,102.5598,102.6527,29877.0
2019-09-13 11:55:00,110.57,110.59,110.33,110.33,73144.0,102.6527,102.6712,102.4298,102.4298,73144.0
2019-09-13 12:00:00,110.32,110.35,110.23,110.31,32365.0,102.4206,102.4484,102.337,102.4113,32365.0
2019-09-13 12:05:00,110.31,110.55,110.3,110.5,18898.0,102.4113,102.6341,102.402,102.5877,18898.0
2019-09-13 12:10:00,110.5,110.5,110.27,110.32,15890.0,102.5877,102.5877,102.3741,102.4206,15890.0
2019-09-13 12:15:00,110.31,110.4,110.28,110.36,13290.0,102.4113,102.4948,102.3834,102.4577,13290.0
2019-09-13 12:20:00,110.34,110.8,110.3,110.57,37426.0,102.4391,102.8662,102.402,102.6527,37426.0
2019-09-13 12:25:00,110.57,110.6,110.42,110.45,11268.0,102.6527,102.6805,102.5134,102.5412,11268.0
2019-09-13 12:30:00,110.44,110.63,110.37,110.57,18923.0,102.532,102.7084,102.467,102.6527,18923.0
2019-09-13 12:35:00,110.6,110.88,110.6,110.84,11729.0,102.6805,102.9405,102.6805,102.9033,11729.0
2019-09-13 12:40:00,110.87,111.04,110.87,110.94,9362.0,102.9312,103.089,102.9312,102.9962,9362.0
2019-09-13 12:45:00,110.92,110.92,110.72,110.8,11893.0,102.9776,102.9776,102.7919,102.8662,11893.0
2019-09-13 12:50:00,110.8,110.87,110.74,110.8,9370.0,102.8662,102.9312,102.8105,102.8662,9370.0
2019-09-13 12:55:00,110.8,110.9,110.79,110.88,8232.0,102.8662,102.959,102.8569,102.9405,8232.0
2019-09-13 13:00:00,110.88,110.9,110.81,110.84,7363.0,102.9405,102.959,102.8755,102.9033,7363.0
2019-09-13 13:05:00,110.85,110.92,110.82,110.86,9499.0,102.9126,102.9776,102.8847,102.9219,9499.0
2019-09-13 13:10:00,110.86,110.95,110.85,110.93,8390.0,102.9219,103.0054,102.9126,102.9869,8390.0
2019-09-13 13:15:00,110.92,110.98,110.91,110.93,10264.0,102.9776,103.0333,102.9683,102.9869,10264.0
2019-09-13 13:20:00,110.93,111.06,110.93,111.03,7595.0,102.9869,103.1076,102.9869,103.0797,7595.0
2019-09-13 13:25:00,111.04,111.11,111.0,111.03,12224.0,103.089,103.154,103.0519,103.0797,12224.0
2019-09-13 13:30:00,111.02,111.02,110.95,110.95,8095.0,103.0704,103.0704,103.0054,103.0054,8095.0
2019-09-13 13:35:00,110.99,111.03,110.97,111.02,7876.0,103.0426,103.0797,103.024,103.0704,7876.0
2019-09-13 13:40:00,111.02,111.02,110.93,110.93,9702.0,103.0704,103.0704,102.9869,102.9869,9702.0
2019-09-13 13:45:00,110.91,111.09,110.9,111.07,13341.0,102.9683,103.1354,102.959,103.1168,13341.0
2019-09-13 13:50:00,111.08,111.08,110.99,111.06,11733.0,103.1261,103.1261,103.0426,103.1076,11733.0
2019-09-13 13:55:00,111.03,111.06,110.97,111.0,9486.0,103.0797,103.1076,103.024,103.0519,9486.0
2019-09-13 14:00:00,110.98,111.02,110.91,110.98,14660.0,103.0333,103.0704,102.9683,103.0333,14660.0
2019-09-13 14:05:00,110.98,110.98,110.89,110.91,10384.0,103.0333,103.0333,102.9497,102.9683,10384.0
2019-09-13 14:10:00,110.91,110.91,110.78,110.78,6714.0,102.9683,102.9683,102.8476,102.8476,6714.0
2019-09-13 14:15:00,110.8,110.8,110.7,110.7,9234.0,102.8662,102.8662,102.7733,102.7733,9234.0
2019-09-13 14:20:00,110.7,110.77,110.63,110.76,8311.0,102.7733,102.8383,102.7084,102.829,8311.0
2019-09-13 14:25:00,110.75,110.77,110.69,110.73,10927.0,102.8198,102.8383,102.7641,102.8012,10927.0
2019-09-13 14:30:00,110.72,110.73,110.68,110.72,15966.0,102.7919,102.8012,102.7548,102.7919,15966.0
2019-09-13 14:35:00,110.72,110.81,110.71,110.74,16342.0,102.7919,102.8755,102.7826,102.8105,16342.0
2019-09-13 14:40:00,110.74,110.83,110.73,110.83,11755.0,102.8105,102.894,102.8012,102.894,11755.0
2019-09-13 14:45:00,110.8,110.82,110.74,110.77,12500.0,102.8662,102.8847,102.8105,102.8383,12500.0
2019-09-13 14:50:00,110.76,110.87,110.76,110.87,11939.0,102.829,102.9312,102.829,102.9312,11939.0
2019-09-13 14:55:00,110.87,110.9,110.82,110.82,22791.0,102.9312,102.959,102.8847,102.8847,22791.0
2019-09-13 15:00:00,110.81,110.81,110.64,110.64,18560.0,102.8755,102.8755,102.7176,102.7176,18560.0
2019-09-13 15:05:00,110.63,110.63,110.49,110.53,18731.0,102.7084,102.7084,102.5784,102.6155,18731.0
2019-09-13 15:10:00,110.52,110.66,110.51,110.57,13394.0,102.6062,102.7362,102.5969,102.6527,13394.0
2019-09-13 15:15:00,110.56,110.63,110.52,110.61,20769.0,102.6434,102.7084,102.6062,102.6898,20769.0
2019-09-13 15:20:00,110.6,110.76,110.53,110.75,20045.0,102.6805,102.829,102.6155,102.8198,20045.0
2019-09-13 15:25:00,110.74,110.77,110.67,110.69,22200.0,102.8105,102.8383,102.7455,102.7641,22200.0
2019-09-13 15:30:00,110.68,110.77,110.62,110.75,26190.0,102.7548,102.8383,102.6991,102.8198,26190.0
2019-09-13 15:35:00,110.76,110.76,110.67,110.69,25176.0,102.829,102.829,102.7455,102.7641,25176.0
2019-09-13 15:40:00,110.69,110.78,110.62,110.76,32228.0,102.7641,102.8476,102.6991,102.829,32228.0
2019-09-13 15:45:00,110.76,110.81,110.71,110.81,34756.0,102.829,102.8755,102.7826,102.8755,34756.0
2019-09-13 15:50:00,110.81,110.89,110.7,110.77,74859.0,102.8755,102.9497,102.7733,102.8383,74859.0
2019-09-13 15:55:00,110.75,110.95,110.66,110.89,241389.0,102.8198,103.0054,102.7362,102.9497,241389.0
2019-09-16 09:30:00,110.42,110.42,110.05,110.33,35563.0,102.5134,102.5134,102.1699,102.4298,35563.0
2019-09-16 09:35:00,110.37,110.44,110.07,110.13,13472.0,102.467,102.532,102.1885,102.2442,13472.0
2019-09-16 09:40:00,110.1,110.42,110.1,110.42,5619.0,102.2163,102.5134,102.2163,102.5134,5619.0
2019-09-16 09:45:00,110.44,110.51,110.33,110.46,10207.0,102.532,102.5969,102.4298,102.5505,10207.0
2019-09-16 09:50:00,110.51,110.53,110.42,110.46,12420.0,102.5969,102.6155,102.5134,102.5505,12420.0
2019-09-16 09:55:00,110.48,110.5,110.28,110.45,8484.0,102.5691,102.5877,102.3834,102.5412,8484.0
2019-09-16 10:00:00,110.44,110.53,110.39,110.45,13289.0,102.532,102.6155,102.4855,102.5412,13289.0
2019-09-16 10:05:00,110.45,110.53,110.15,110.15,9381.0,102.5412,102.6155,102.2627,102.2627,9381.0
2019-09-16 10:10:00,110.1,110.1,109.88,109.89,18304.0,102.2163,102.2163,102.0121,102.0213,18304.0
2019-09-16 10:15:00,109.88,110.01,109.75,109.8,20275.0,102.0121,102.1327,101.8914,101.9378,20275.0
2019-09-16 10:20:00,109.79,109.8,109.66,109.77,12430.0,101.9285,101.9378,101.8078,101.9099,12430.0
2019-09-16 10:25:00,109.78,109.86,109.58,109.63,19173.0,101.9192,101.9935,101.7335,101.78,19173.0
2019-09-16 10:30:00,109.62,109.67,109.58,109.62,9585.0,101.7707,101.8171,101.7335,101.7707,9585.0
2019-09-16 10:35:00,109.64,109.73,109.62,109.62,20039.0,101.7892,101.8728,101.7707,101.7707,20039.0
2019-09-16 10:40:00,109.62,109.73,109.54,109.56,17858.0,101.7707,101.8728,101.6964,101.715,17858.0
2019-09-16 10:45:00,109.55,109.66,109.48,109.5,9435.0,101.7057,101.8078,101.6407,101.6593,9435.0
2019-09-16 10:50:00,109.43,109.52,109.35,109.37,16220.0,101.5943,101.6778,101.52,101.5386,16220.0
2019-09-16 10:55:00,109.36,109.4,109.21,109.24,22675.0,101.5293,101.5664,101.39,101.4179,22675.0
2019-09-16 11:00:00,109.27,109.69,109.27,109.69,16188.0,101.4457,101.8357,101.4457,101.8357,16188.0
2019-09-16 11:05:00,109.71,110.08,109.69,110.07,17874.0,101.8542,102.1977,101.8357,102.1885,17874.0
2019-09-16 11:10:00,110.09,110.15,109.89,109.92,11113.0,102.207,102.2627,102.0213,102.0492,11113.0
2019-09-16 11:15:00,109.94,110.01,109.92,109.94,8944.0,102.0678,102.1327,102.0492,102.0678,8944.0
2019-09-16 11:20:00,109.93,110.06,109.9,110.06,25591.0,102.0585,102.1792,102.0306,102.1792,25591.0
2019-09-16 11:25:00,110.06,110.22,110.03,110.09,16774.0,102.1792,102.3277,102.1513,102.207,16774.0
2019-09-16 11:30:00,110.1,110.1,109.8,109.8,9067.0,102.2163,102.2163,101.9378,101.9378,9067.0
2019-09-16 11:35:00,109.8,109.9,109.8,109.88,8827.0,101.9378,102.0306,101.9378,102.0121,8827.0
2019-09-16 11:40:00,109.86,109.88,109.81,109.87,10618.0,101.9935,102.0121,101.9471,102.0028,10618.0
2019-09-16 11:45:00,109.84,109.84,109.66,109.66,8310.0,101.9749,101.9749,101.8078,101.8078,8310.0
2019-09-16 11:50:00,109.63,109.86,109.56,109.86,14153.0,101.78,101.9935,101.715,101.9935,14153.0
2019-09-16 11:55:00,109.87,109.88,109.69,109.69,12429.0,102.0028,102.0121,101.8357,101.8357,12429.0
2019-09-16 12:00:00,109.7,109.92,109.68,109.91,6196.0,101.8449,102.0492,101.8264,102.0399,6196.0
2019-09-16 12:05:00,109.9,109.9,109.83,109.85,4851.0,102.0306,102.0306,101.9656,101.9842,4851.0
2019-09-16 12:10:00,109.84,109.91,109.84,109.88,8383.0,101.9749,102.0399,101.9749,102.0121,8383.0
2019-09-16 12:15:00,109.88,109.91,109.85,109.9,5577.0,102.0121,102.0399,101.9842,102.0306,5577.0
2019-09-16 12:20:00,109.89,109.89,109.81,109.87,4846.0,102.0213,102.0213,101.9471,102.0028,4846.0
2019-09-16 12:25:00,109.88,109.94,109.83,109.92,7476.0,102.0121,102.0678,101.9656,102.0492,7476.0
2019-09-16 12:30:00,109.93,109.96,109.82,109.85,11726.0,102.0585,102.0863,101.9564,101.9842,11726.0
2019-09-16 12:35:00,109.86,109.89,109.78,109.84,15925.0,101.9935,102.0213,101.9192,101.9749,15925.0
2019-09-16 12:40:00,109.86,109.88,109.63,109.76,18585.0,101.9935,102.0121,101.78,101.9007,18585.0
2019-09-16 12:45:00,109.77,109.88,109.76,109.85,8405.0,101.9099,102.0121,101.9007,101.9842,8405.0
2019-09-16 12:50:00,109.89,109.97,109.86,109.91,10254.0,102.0213,102.0956,101.9935,102.0399,10254.0
2019-09-16 12:55:00,109.92,109.98,109.91,109.91,4530.0,102.0492,102.1049,102.0399,102.0399,4530.0
2019-09-16 13:00:00,109.91,110.02,109.91,110.02,7962.0,102.0399,102.142,102.0399,102.142,7962.0
2019-09-16 13:05:00,110.03,110.08,110.01,110.06,8718.0,102.1513,102.1977,102.1327,102.1792,8718.0
2019-09-16 13:10:00,110.04,110.13,110.02,110.12,9771.0,102.1606,102.2442,102.142,102.2349,9771.0
2019-09-16 13:15:00,110.14,110.25,110.14,110.25,9334.0,102.2534,102.3556,102.2534,102.3556,9334.0
2019-09-16 13:20:00,110.25,110.29,110.21,110.26,6951.0,102.3556,102.3927,102.3184,102.3648,6951.0
2019-09-16 13:25:00,110.28,110.35,110.28,110.3,8668.0,102.3834,102.4484,102.3834,102.402,8668.0
2019-09-16 13:30:00,110.31,110.46,110.3,110.42,43567.0,102.4113,102.5505,102.402,102.5134,43567.0
2019-09-16 13:35:00,110.44,110.46,110.33,110.37,15279.0,102.532,102.5505,102.4298,102.467,15279.0
2019-09-16 13:40:00,110.36,110.43,110.35,110.36,8824.0,102.4577,102.5227,102.4484,102.4577,8824.0
2019-09-16 13:45:00,110.35,110.38,110.34,110.36,9394.0,102.4484,102.4763,102.4391,102.4577,9394.0
2019-09-16 13:50:00,110.35,110.36,110.25,110.25,9762.0,102.4484,102.4577,102.3556,102.3556,9762.0
2019-09-16 13:55:00,110.24,110.27,110.21,110.22,5729.0,102.3463,102.3741,102.3184,102.3277,5729.0
2019-09-16 14:00:00,110.22,110.28,110.18,110.19,14824.0,102.3277,102.3834,102.2906,102.2999,14824.0
2019-09-16 14:05:00,110.19,110.19,110.1,110.11,16121.0,102.2999,102.2999,102.2163,102.2256,16121.0
2019-09-16 14:10:00,110.1,110.27,110.1,110.26,12692.0,102.2163,102.3741,102.2163,102.3648,12692.0
2019-09-16 14:15:00,110.26,110.3,110.24,110.27,9310.0,102.3648,102.402,102.3463,102.3741,9310.0
2019-09-16 14:20:00,110.28,110.28,110.18,110.21,8676.0,102.3834,102.3834,102.2906,102.3184,8676.0
2019-09-16 14:25:00,110.2,110.23,110.17,110.19,10305.0,102.3091,102.337,102.2813,102.2999,10305.0
2019-09-16 14:30:00,110.18,110.2,110.12,110.12,6553.0,102.2906,102.3091,102.2349,102.2349,6553.0
2019-09-16 14:35:00,110.11,110.11,110.07,110.08,7558.0,102.2256,102.2256,102.1885,102.1977,7558.0
2019-09-16 14:40:00,110.09,110.15,110.09,110.13,14064.0,102.207,102.2627,102.207,102.2442,14064.0
2019-09-16 14:45:00,110.13,110.15,110.1,110.13,7274.0,102.2442,102.2627,102.2163,102.2442,7274.0
2019-09-16 14:50:00,110.12,110.16,110.09,110.14,7617.0,102.2349,102.272,102.207,102.2534,7617.0
2019-09-16 14:55:00,110.13,110.14,110.1,110.13,9685.0,102.2442,102.2534,102.2163,102.2442,9685.0
2019-09-16 15:00:00,110.14,110.24,110.14,110.23,8593.0,102.2534,102.3463,102.2534,102.337,8593.0
2019-09-16 15:05:00,110.23,110.24,110.14,110.16,10751.0,102.337,102.3463,102.2534,102.272,10751.0
2019-09-16 15:10:00,110.16,110.3,110.16,110.29,13743.0,102.272,102.402,102.272,102.3927,13743.0
2019-09-16 15:15:00,110.27,110.29,110.16,110.17,8811.0,102.3741,102.3927,102.272,102.2813,8811.0
2019-09-16 15:20:00,110.17,110.2,110.08,110.08,11466.0,102.2813,102.3091,102.1977,102.1977,11466.0
2019-09-16 15:25:00,110.06,110.17,110.06,110.14,11192.0,102.1792,102.2813,102.1792,102.2534,11192.0
2019-09-16 15:30:00,110.13,110.17,110.08,110.15,12862.0,102.2442,102.2813,102.1977,102.2627,12862.0
2019-09-16 15:35:00,110.16,110.19,110.08,110.1,24793.0,102.272,102.2999,102.1977,102.2163,24793.0
2019-09-16 15:40:00,110.09,110.2,110.04,110.19,32239.0,102.207,102.3091,102.1606,102.2999,32239.0
2019-09-16 15:45:00,110.19,110.28,110.15,110.16,35495.0,102.2999,102.3834,102.2627,102.272,35495.0
2019-09-16 15:50:00,110.14,110.21,110.0,110.08,58016.0,102.2534,102.3184,102.1235,102.1977,58016.0
2019-09-16 15:55:00,110.09,110.2,110.04,110.12,91715.0,102.207,102.3091,102.1606,102.2349,91715.0
2019-09-17 09:30:00,110.33,110.33,109.83,109.91,39825.0,102.4298,102.4298,101.9656,102.0399,39825.0
2019-09-17 09:35:00,110.01,110.01,109.63,109.76,24358.0,102.1327,102.1327,101.78,101.9007,24358.0
2019-09-17 09:40:00,109.74,109.9,109.65,109.78,22362.0,101.8821,102.0306,101.7985,101.9192,22362.0
2019-09-17 09:45:00,109.8,110.14,109.8,110.11,13465.0,101.9378,102.2534,101.9378,102.2256,13465.0
2019-09-17 09:50:00,110.12,110.62,110.11,110.53,35588.0,102.2349,102.6991,102.2256,102.6155,35588.0
2019-09-17 09:55:00,110.49,110.58,110.42,110.46,10579.0,102.5784,102.6619,102.5134,102.5505,10579.0
2019-09-17 10:00:00,110.47,110.47,110.23,110.31,22395.0,102.5598,102.5598,102.337,102.4113,22395.0
2019-09-17 10:05:00,110.3,110.42,110.28,110.38,14863.0,102.402,102.5134,102.3834,102.4763,14863.0
2019-09-17 10:10:00,110.37,110.49,110.32,110.45,17082.0,102.467,102.5784,102.4206,102.5412,17082.0
2019-09-17 10:15:00,110.45,110.45,110.3,110.41,16755.0,102.5412,102.5412,102.402,102.5041,16755.0
2019-09-17 10:20:00,110.41,110.47,110.36,110.42,21073.0,102.5041,102.5598,102.4577,102.5134,21073.0
2019-09-17 10:25:00,110.43,110.51,110.37,110.44,17916.0,102.5227,102.5969,102.467,102.532,17916.0
2019-09-17 10:30:00,110.44,110.48,110.34,110.35,13531.0,102.532,102.5691,102.4391,102.4484,13531.0
2019-09-17 10:35:00,110.33,110.34,110.22,110.32,12909.0,102.4298,102.4391,102.3277,102.4206,12909.0
2019-09-17 10:40:00,110.31,110.43,110.3,110.36,6849.0,102.4113,102.5227,102.402,102.4577,6849.0
2019-09-17 10:45:00,110.35,110.41,110.27,110.27,9236.0,102.4484,102.5041,102.3741,102.3741,9236.0
2019-09-17 10:50:00,110.26,110.41,110.25,110.41,10815.0,102.3648,102.5041,102.3556,102.5041,10815.0
2019-09-17 10:55:00,110.42,110.45,110.2,110.21,19984.0,102.5134,102.5412,102.3091,102.3184,19984.0
2019-09-17 11:00:00,110.2,110.44,110.18,110.4,21864.0,102.3091,102.532,102.2906,102.4948,21864.0
2019-09-17 11:05:00,110.38,110.46,110.35,110.43,18154.0,102.4763,102.5505,102.4484,102.5227,18154.0
2019-09-17 11:10:00,110.46,110.55,110.42,110.51,8979.0,102.5505,102.6341,102.5134,102.5969,8979.0
2019-09-17 11:15:00,110.53,110.54,110.43,110.51,10789.0,102.6155,102.6248,102.5227,102.5969,10789.0
2019-09-17 11:20:00,110.51,110.73,110.5,110.72,12140.0,102.5969,102.8012,102.5877,102.7919,12140.0
2019-09-17 11:25:00,110.71,110.71,110.43,110.49,10175.0,102.7826,102.7826,102.5227,102.5784,10175.0
2019-09-17 11:30:00,110.52,110.6,110.44,110.48,8962.0,102.6062,102.6805,102.532,102.5691,8962.0
2019-09-17 11:35:00,110.47,110.54,110.43,110.51,10056.0,102.5598,102.6248,102.5227,102.5969,10056.0
2019-09-17 11:40:00,110.53,110.53,110.4,110.43,8633.0,102.6155,102.6155,102.4948,102.5227,8633.0
2019-09-17 11:45:00,110.43,110.43,110.36,110.38,6884.0,102.5227,102.5227,102.4577,102.4763,6884.0
2019-09-17 11:50:00,110.38,110.41,110.36,110.36,10855.0,102.4763,102.5041,102.4577,102.4577,10855.0
2019-09-17 11:55:00,110.35,110.36,110.26,110.34,9940.0,102.4484,102.4577,102.3648,102.4391,9940.0
2019-09-17 12:00:00,110.37,110.56,110.36,110.56,10344.0,102.467,102.6434,102.4577,102.6434,10344.0
2019-09-17 12:05:00,110.56,110.57,110.38,110.41,10456.0,102.6434,102.6527,102.4763,102.5041,10456.0
2019-09-17 12:10:00,110.42,110.43,110.35,110.36,7742.0,102.5134,102.5227,102.4484,102.4577,7742.0
2019-09-17 12:15:00,110.37,110.37,110.27,110.27,23460.0,102.467,102.467,102.3741,102.3741,23460.0
2019-09-17 12:20:00,110.25,110.31,110.23,110.31,7156.0,102.3556,102.4113,102.337,102.4113,7156.0
2019-09-17 12:25:00,110.31,110.37,110.28,110.33,4866.0,102.4113,102.467,102.3834,102.4298,4866.0
2019-09-17 12:30:00,110.34,110.52,110.34,110.52,8106.0,102.4391,102.6062,102.4391,102.6062,8106.0
2019-09-17 12:35:00,110.56,110.62,110.53,110.6,5762.0,102.6434,102.6991,102.6155,102.6805,5762.0
2019-09-17 12:40:00,110.6,110.72,110.6,110.71,11871.0,102.6805,102.7919,102.6805,102.7826,11871.0
2019-09-17 12:45:00,110.69,110.7,110.65,110.65,6603.0,102.7641,102.7733,102.7269,102.7269,6603.0
2019-09-17 12:50:00,110.62,110.64,110.56,110.6,9763.0,102.6991,102.7176,102.6434,102.6805,9763.0
2019-09-17 12:55:00,110.6,110.65,110.55,110.62,8336.0,102.6805,102.7269,102.6341,102.6991,8336.0
2019-09-17 13:00:00,110.62,110.63,110.51,110.54,10187.0,102.6991,102.7084,102.5969,102.6248,10187.0
2019-09-17 13:05:00,110.58,110.63,110.57,110.58,6193.0,102.6619,102.7084,102.6527,102.6619,6193.0
2019-09-17 13:10:00,110.6,110.68,110.57,110.66,10094.0,102.6805,102.7548,102.6527,102.7362,10094.0
2019-09-17 13:15:00,110.65,110.69,110.63,110.67,8555.0,102.7269,102.7641,102.7084,102.7455,8555.0
2019-09-17 13:20:00,110.66,110.76,110.66,110.74,12133.0,102.7362,102.829,102.7362,102.8105,12133.0
2019-09-17 13:25:00,110.74,110.77,110.69,110.7,19215.0,102.8105,102.8383,102.7641,102.7733,19215.0
2019-09-17 13:30:00,110.69,110.8,110.68,110.78,9442.0,102.7641,102.8662,102.7548,102.8476,9442.0
2019-09-17 13:35:00,110.8,110.9,110.77,110.84,21598.0,102.8662,102.959,102.8383,102.9033,21598.0
2019-09-17 13:40:00,110.84,110.85,110.82,110.84,6518.0,102.9033,102.9126,102.8847,102.9033,6518.0
2019-09-17 13:45:00,110.84,110.92,110.82,110.91,6899.0,102.9033,102.9776,102.8847,102.9683,6899.0
2019-09-17 13:50:00,110.92,110.96,110.9,110.93,7193.0,102.9776,103.0147,102.959,102.9869,7193.0
2019-09-17 13:55:00,110.94,111.04,110.9,110.93,11995.0,102.9962,103.089,102.959,102.9869,11995.0
2019-09-17 14:00:00,110.96,111.07,110.96,111.04,8698.0,103.0147,103.1168,103.0147,103.089,8698.0
2019-09-17 14:05:00,111.04,111.05,110.89,110.94,11232.0,103.089,103.0983,102.9497,102.9962,11232.0
2019-09-17 14:10:00,110.95,110.95,110.85,110.92,17288.0,103.0054,103.0054,102.9126,102.9776,17288.0
2019-09-17 14:15:00,110.93,110.97,110.92,110.93,7290.0,102.9869,103.024,102.9776,102.9869,7290.0
2019-09-17 14:20:00,110.93,110.93,110.84,110.89,8594.0,102.9869,102.9869,102.9033,102.9497,8594.0
2019-09-17 14:25:00,110.9,110.93,110.84,110.84,12990.0,102.959,102.9869,102.9033,102.9033,12990.0
2019-09-17 14:30:00,110.85,110.9,110.78,110.79,8428.0,102.9126,102.959,102.8476,102.8569,8428.0
2019-09-17 14:35:00,110.8,110.87,110.75,110.75,9667.0,102.8662,102.9312,102.8198,102.8198,9667.0
2019-09-17 14:40:00,110.76,110.82,110.75,110.8,22714.0,102.829,102.8847,102.8198,102.8662,22714.0
2019-09-17 14:45:00,110.78,110.93,110.77,110.9,15665.0,102.8476,102.9869,102.8383,102.959,15665.0
2019-09-17 14:50:00,110.89,110.89,110.8,110.85,9764.0,102.9497,102.9497,102.8662,102.9126,9764.0
2019-09-17 14:55:00,110.84,110.86,110.79,110.81,9407.0,102.9033,102.9219,102.8569,102.8755,9407.0
2019-09-17 15:00:00,110.82,110.86,110.76,110.76,19370.0,102.8847,102.9219,102.829,102.829,19370.0
2019-09-17 15:05:00,110.78,110.85,110.78,110.83,10335.0,102.8476,102.9126,102.8476,102.894,10335.0
2019-09-17 15:10:00,110.83,110.83,110.77,110.79,17817.0,102.894,102.894,102.8383,102.8569,17817.0
2019-09-17 15:15:00,110.79,110.83,110.75,110.83,12975.0,102.8569,102.894,102.8198,102.894,12975.0
2019-09-17 15:20:00,110.83,110.84,110.78,110.81,16532.0,102.894,102.9033,102.8476,102.8755,16532.0
2019-09-17 15:25:00,110.82,110.88,110.81,110.86,16782.0,102.8847,102.9405,102.8755,102.9219,16782.0
2019-09-17 15:30:00,110.87,110.88,110.83,110.88,21021.0,102.9312,102.9405,102.894,102.9405,21021.0
2019-09-17 15:35:00,110.88,111.01,110.88,111.01,46745.0,102.9405,103.0611,102.9405,103.0611,46745.0
2019-09-17 15:40:00,111.01,111.1,111.0,111.06,61203.0,103.0611,103.1447,103.0519,103.1076,61203.0
2019-09-17 15:45:00,111.06,111.16,111.03,111.08,43444.0,103.1076,103.2004,103.0797,103.1261,43444.0
2019-09-17 15:50:00,111.09,111.13,111.0,111.1,88656.0,103.1354,103.1726,103.0519,103.1447,88656.0
2019-09-17 15:55:00,111.1,111.19,111.08,111.1,202633.0,103.1447,103.2283,103.1261,103.1447,202633.0
2019-09-18 09:30:00,111.44,111.89,111.17,111.68,64287.0,103.4604,103.8781,103.2097,103.6832,64287.0
2019-09-18 09:35:00,111.69,111.95,111.55,111.91,26754.0,103.6925,103.9338,103.5625,103.8967,26754.0
2019-09-18 09:40:00,112.0,112.26,111.89,112.13,40194.0,103.9803,104.2216,103.8781,104.1009,40194.0
2019-09-18 09:45:00,112.1,112.14,111.76,111.88,30425.0,104.0731,104.1102,103.7574,103.8688,30425.0
2019-09-18 09:50:00,111.95,112.01,111.73,111.91,17651.0,103.9338,103.9895,103.7296,103.8967,17651.0
2019-09-18 09:55:00,111.91,111.91,111.74,111.75,30637.0,103.8967,103.8967,103.7389,103.7482,30637.0
2019-09-18 10:00:00,111.75,111.78,111.64,111.75,30717.0,103.7482,103.776,103.646,103.7482,30717.0
2019-09-18 10:05:00,111.75,111.92,111.66,111.92,21718.0,103.7482,103.906,103.6646,103.906,21718.0
2019-09-18 10:10:00,111.89,111.98,111.8,111.95,37177.0,103.8781,103.9617,103.7946,103.9338,37177.0
2019-09-18 10:15:00,111.93,112.04,111.91,111.95,22716.0,103.9153,104.0174,103.8967,103.9338,22716.0
2019-09-18 10:20:00,111.94,112.02,111.91,111.93,17046.0,103.9246,103.9988,103.8967,103.9153,17046.0
2019-09-18 10:25:00,111.92,112.01,111.87,112.01,15671.0,103.906,103.9895,103.8596,103.9895,15671.0
2019-09-18 10:30:00,112.0,112.02,111.94,112.0,11754.0,103.9803,103.9988,103.9246,103.9803,11754.0
2019-09-18 10:35:00,111.98,112.07,111.96,112.07,15042.0,103.9617,104.0452,103.9431,104.0452,15042.0
2019-09-18 10:40:00,112.06,112.17,112.01,112.03,20645.0,104.036,104.1381,103.9895,104.0081,20645.0
2019-09-18 10:45:00,112.04,112.04,111.85,111.98,31488.0,104.0174,104.0174,103.841,103.9617,31488.0
2019-09-18 10:50:00,112.0,112.07,111.94,112.02,10703.0,103.9803,104.0452,103.9246,103.9988,10703.0
2019-09-18 10:55:00,112.03,112.04,111.81,111.95,19367.0,104.0081,104.0174,103.8039,103.9338,19367.0
2019-09-18 11:00:00,111.93,111.96,111.88,111.95,14089.0,103.9153,103.9431,103.8688,103.9338,14089.0
2019-09-18 11:05:00,111.94,112.04,111.94,112.02,57261.0,103.9246,104.0174,103.9246,103.9988,57261.0
2019-09-18 11:10:00,112.0,112.01,111.6,111.6,75268.0,103.9803,103.9895,103.6089,103.6089,75268.0
2019-09-18 11:15:00,111.59,111.76,111.59,111.67,44272.0,103.5996,103.7574,103.5996,103.6739,44272.0
2019-09-18 11:20:00,111.65,112.02,111.65,111.94,21634.0,103.6553,103.9988,103.6553,103.9246,21634.0
2019-09-18 11:25:00,111.96,112.03,111.9,111.99,13603.0,103.9431,104.0081,103.8874,103.971,13603.0
2019-09-18 11:30:00,111.98,112.08,111.96,112.08,10167.0,103.9617,104.0545,103.9431,104.0545,10167.0
2019-09-18 11:35:00,112.06,112.11,112.0,112.0,11716.0,104.036,104.0824,103.9803,103.9803,11716.0
2019-09-18 11:40:00,112.07,112.14,112.05,112.14,8375.0,104.0452,104.1102,104.0267,104.1102,8375.0
2019-09-18 11:45:00,112.12,112.14,112.06,112.08,9772.0,104.0917,104.1102,104.036,104.0545,9772.0
2019-09-18 11:50:00,112.1,112.28,112.08,112.28,10080.0,104.0731,104.2402,104.0545,104.2402,10080.0
2019-09-18 11:55:00,112.28,112.29,112.19,112.24,15068.0,104.2402,104.2495,104.1567,104.2031,15068.0
2019-09-18 12:00:00,112.23,112.29,112.21,112.25,12325.0,104.1938,104.2495,104.1752,104.2124,12325.0
2019-09-18 12:05:00,112.24,112.24,112.18,112.2,10938.0,104.2031,104.2031,104.1474,104.1659,10938.0
2019-09-18 12:10:00,112.21,112.22,112.06,112.07,10076.0,104.1752,104.1845,104.036,104.0452,10076.0
2019-09-18 12:15:00,112.07,112.1,111.98,112.02,10356.0,104.0452,104.0731,103.9617,103.9988,10356.0
2019-09-18 12:20:00,112.01,112.04,111.9,111.99,10522.0,103.9895,104.0174,103.8874,103.971,10522.0
2019-09-18 12:25:00,111.97,111.99,111.93,111.94,10158.0,103.9524,103.971,103.9153,103.9246,10158.0
2019-09-18 12:30:00,111.96,112.04,111.95,111.99,16800.0,103.9431,104.0174,103.9338,103.971,16800.0
2019-09-18 12:35:00,112.0,112.02,111.95,112.0,6479.0,103.9803,103.9988,103.9338,103.9803,6479.0
2019-09-18 12:40:00,112.0,112.01,111.97,112.01,8472.0,103.9803,103.9895,103.9524,103.9895,8472.0
2019-09-18 12:45:00,112.0,112.0,111.9,111.94,11130.0,103.9803,103.9803,103.8874,103.9246,11130.0
2019-09-18 12:50:00,111.93,112.0,111.92,111.98,9632.0,103.9153,103.9803,103.906,103.9617,9632.0
2019-09-18 12:55:00,111.98,112.03,111.96,112.0,6899.0,103.9617,104.0081,103.9431,103.9803,6899.0
2019-09-18 13:00:00,112.03,112.1,112.01,112.09,5883.0,104.0081,104.0731,103.9895,104.0638,5883.0
2019-09-18 13:05:00,112.07,112.08,111.98,112.01,5153.0,104.0452,104.0545,103.9617,103.9895,5153.0
2019-09-18 13:10:00,112.01,112.05,111.94,112.02,9535.0,103.9895,104.0267,103.9246,103.9988,9535.0
2019-09-18 13:15:00,112.02,112.08,112.02,112.07,6491.0,103.9988,104.0545,103.9988,104.0452,6491.0
2019-09-18 13:20:00,112.07,112.16,112.07,112.12,9694.0,104.0452,104.1288,104.0452,104.0917,9694.0
2019-09-18 13:25:00,112.12,112.17,112.09,112.17,11050.0,104.0917,104.1381,104.0638,104.1381,11050.0
2019-09-18 13:30:00,112.17,112.29,112.15,112.29,9620.0,104.1381,104.2495,104.1195,104.2495,9620.0
2019-09-18 13:35:00,112.29,112.35,112.26,112.34,13138.0,104.2495,104.3052,104.2216,104.2959,13138.0
2019-09-18 13:40:00,112.34,112.4,112.33,112.4,7173.0,104.2959,104.3516,104.2866,104.3516,7173.0
2019-09-18 13:45:00,112.38,112.38,112.32,112.37,5870.0,104.333,104.333,104.2773,104.3238,5870.0
2019-09-18 13:50:00,112.35,112.4,112.28,112.36,8402.0,104.3052,104.3516,104.2402,104.3145,8402.0
2019-09-18 13:55:00,112.37,112.38,112.25,112.27,14602.0,104.3238,104.333,104.2124,104.2309,14602.0
2019-09-18 14:00:00,112.26,112.35,111.85,112.26,35649.0,104.2216,104.3052,103.841,104.2216,35649.0
2019-09-18 14:05:00,112.25,112.42,112.1,112.11,17355.0,104.2124,104.3702,104.0731,104.0824,17355.0
2019-09-18 14:10:00,112.06,112.15,111.82,111.86,22475.0,104.036,104.1195,103.8131,103.8503,22475.0
2019-09-18 14:15:00,111.84,111.92,111.79,111.83,10894.0,103.8317,103.906,103.7853,103.8224,10894.0
2019-09-18 14:20:00,111.81,111.94,111.76,111.83,20331.0,103.8039,103.9246,103.7574,103.8224,20331.0
2019-09-18 14:25:00,111.82,111.88,111.73,111.8,10600.0,103.8131,103.8688,103.7296,103.7946,10600.0
2019-09-18 14:30:00,111.8,111.89,111.66,111.88,23186.0,103.7946,103.8781,103.6646,103.8688,23186.0
2019-09-18 14:35:00,111.87,111.97,111.66,111.66,16471.0,103.8596,103.9524,103.6646,103.6646,16471.0
2019-09-18 14:40:00,111.66,111.82,111.62,111.74,23463.0,103.6646,103.8131,103.6275,103.7389,23463.0
2019-09-18 14:45:00,111.76,111.76,111.6,111.72,21263.0,103.7574,103.7574,103.6089,103.7203,21263.0
2019-09-18 14:50:00,111.73,111.93,111.66,111.85,29631.0,103.7296,103.9153,103.6646,103.841,29631.0
2019-09-18 14:55:00,111.85,111.94,111.8,111.87,13986.0,103.841,103.9246,103.7946,103.8596,13986.0
2019-09-18 15:00:00,111.87,111.88,111.68,111.77,15073.0,103.8596,103.8688,103.6832,103.7667,15073.0
2019-09-18 15:05:00,111.75,111.82,111.67,111.79,11311.0,103.7482,103.8131,103.6739,103.7853,11311.0
2019-09-18 15:10:00,111.77,111.9,111.72,111.89,18448.0,103.7667,103.8874,103.7203,103.8781,18448.0
2019-09-18 15:15:00,111.9,111.99,111.87,111.96,14000.0,103.8874,103.971,103.8596,103.9431,14000.0
2019-09-18 15:20:00,111.96,112.02,111.89,112.01,14987.0,103.9431,103.9988,103.8781,103.9895,14987.0
2019-09-18 15:25:00,112.03,112.1,111.97,112.06,17950.0,104.0081,104.0731,103.9524,104.036,17950.0
2019-09-18 15:30:00,112.06,112.35,112.02,112.33,26318.0,104.036,104.3052,103.9988,104.2866,26318.0
2019-09-18 15:35:00,112.32,112.42,112.29,112.38,26503.0,104.2773,104.3702,104.2495,104.333,26503.0
2019-09-18 15:40:00,112.39,112.64,112.38,112.63,142622.0,104.3423,104.5744,104.333,104.5651,142622.0
2019-09-18 15:45:00,112.64,112.91,112.47,112.87,263704.0,104.5744,104.8251,104.4166,104.788,263704.0
2019-09-18 15:50:00,112.87,112.88,112.49,112.6,117930.0,104.788,104.7972,104.4352,104.5373,117930.0
2019-09-18 15:55:00,112.61,112.8,112.56,112.69,157781.0,104.5466,104.723,104.5002,104.6208,157781.0
2019-09-19 09:30:00,112.86,112.87,112.39,112.59,42002.0,104.7787,104.788,104.3423,104.528,42002.0
2019-09-19 09:35:00,112.64,112.93,112.53,112.93,10027.0,104.5744,104.8437,104.4723,104.8437,10027.0
2019-09-19 09:40:00,112.95,113.25,112.88,113.25,7134.0,104.8622,105.1408,104.7972,105.1408,7134.0
2019-09-19 09:45:00,113.24,113.52,113.16,113.52,14947.0,105.1315,105.3914,105.0572,105.3914,14947.0
2019-09-19 09:50:00,113.49,113.63,113.28,113.36,20709.0,105.3636,105.4935,105.1686,105.2429,20709.0
2019-09-19 09:55:00,113.35,113.68,113.35,113.58,20824.0,105.2336,105.54,105.2336,105.4471,20824.0
2019-09-19 10:00:00,113.57,113.83,113.57,113.81,19124.0,105.4378,105.6792,105.4378,105.6607,19124.0
2019-09-19 10:05:00,113.81,114.13,113.8,114.08,29788.0,105.6607,105.9577,105.6514,105.9113,29788.0
2019-09-19 10:10:00,114.09,114.3,113.98,114.29,37035.0,105.9206,106.1156,105.8185,106.1063,37035.0
2019-09-19 10:15:00,114.31,114.62,114.25,114.6,64677.0,106.1248,106.4127,106.0691,106.3941,64677.0
2019-09-19 10:20:00,114.6,114.67,114.15,114.23,59714.0,106.3941,106.4591,105.9763,106.0506,59714.0
2019-09-19 10:25:00,114.24,114.4,113.82,114.33,120775.0,106.0599,106.2084,105.6699,106.1434,120775.0
2019-09-19 10:30:00,114.37,114.44,114.29,114.44,31995.0,106.1806,106.2455,106.1063,106.2455,31995.0
2019-09-19 10:35:00,114.41,114.42,114.13,114.17,30657.0,106.2177,106.227,105.9577,105.9949,30657.0
2019-09-19 10:40:00,114.18,114.25,114.08,114.18,27801.0,106.0042,106.0691,105.9113,106.0042,27801.0
2019-09-19 10:45:00,114.16,114.18,113.91,113.99,18736.0,105.9856,106.0042,105.7535,105.8278,18736.0
2019-09-19 10:50:00,113.99,114.06,113.9,114.01,90127.0,105.8278,105.8928,105.7442,105.8463,90127.0
2019-09-19 10:55:00,114.02,114.03,113.86,114.03,20016.0,105.8556,105.8649,105.7071,105.8649,20016.0
2019-09-19 11:00:00,114.02,114.07,113.99,114.01,20216.0,105.8556,105.902,105.8278,105.8463,20216.0
2019-09-19 11:05:00,114.01,114.05,113.98,114.05,22756.0,105.8463,105.8835,105.8185,105.8835,22756.0
2019-09-19 11:10:00,114.04,114.04,113.94,114.02,15006.0,105.8742,105.8742,105.7813,105.8556,15006.0
2019-09-19 11:15:00,114.03,114.17,113.99,114.17,11970.0,105.8649,105.9949,105.8278,105.9949,11970.0
2019-09-19 11:20:00,114.18,114.26,114.09,114.16,52633.0,106.0042,106.0784,105.9206,105.9856,52633.0
2019-09-19 11:25:00,114.17,114.2,114.12,114.2,55451.0,105.9949,106.0227,105.9485,106.0227,55451.0
2019-09-19 11:30:00,114.21,114.26,114.14,114.24,18353.0,106.032,106.0784,105.967,106.0599,18353.0
2019-09-19 11:35:00,114.25,114.38,114.23,114.35,10452.0,106.0691,106.1898,106.0506,106.162,10452.0
2019-09-19 11:40:00,114.33,114.35,114.21,114.26,26353.0,106.1434,106.162,106.032,106.0784,26353.0
2019-09-19 11:45:00,114.24,114.24,114.01,114.01,19719.0,106.0599,106.0599,105.8463,105.8463,19719.0
2019-09-19 11:50:00,114.0,114.0,113.84,113.9,16557.0,105.837,105.837,105.6885,105.7442,16557.0
2019-09-19 11:55:00,113.91,114.15,113.86,114.11,29255.0,105.7535,105.9763,105.7071,105.9392,29255.0
2019-09-19 12:00:00,114.09,114.14,114.07,114.13,8250.0,105.9206,105.967,105.902,105.9577,8250.0
2019-09-19 12:05:00,114.14,114.32,114.14,114.29,33326.0,105.967,106.1341,105.967,106.1063,33326.0
2019-09-19 12:10:00,114.3,114.44,114.29,114.38,18152.0,106.1156,106.2455,106.1063,106.1898,18152.0
2019-09-19 12:15:00,114.36,114.47,114.36,114.42,18544.0,106.1713,106.2734,106.1713,106.227,18544.0
2019-09-19 12:20:00,114.41,114.53,114.4,114.47,15070.0,106.2177,106.3291,106.2084,106.2734,15070.0
2019-09-19 12:25:00,114.47,114.5,114.26,114.32,22290.0,106.2734,106.3012,106.0784,106.1341,22290.0
2019-09-19 12:30:00,114.3,114.42,114.27,114.36,17437.0,106.1156,106.227,106.0877,106.1713,17437.0
2019-09-19 12:35:00,114.35,114.46,114.31,114.46,21486.0,106.162,106.2641,106.1248,106.2641,21486.0
2019-09-19 12:40:00,114.45,114.49,114.39,114.42,33551.0,106.2548,106.292,106.1991,106.227,33551.0
2019-09-19 12:45:00,114.4,114.53,114.38,114.5,34348.0,106.2084,106.3291,106.1898,106.3012,34348.0
2019-09-19 12:50:00,114.53,114.57,114.46,114.52,28533.0,106.3291,106.3662,106.2641,106.3198,28533.0
2019-09-19 12:55:00,114.52,114.65,114.48,114.61,41909.0,106.3198,106.4405,106.2827,106.4034,41909.0
2019-09-19 13:00:00,114.6,114.81,114.59,114.81,37021.0,106.3941,106.589,106.3848,106.589,37021.0
2019-09-19 13:05:00,114.82,114.82,114.57,114.58,21982.0,106.5983,106.5983,106.3662,106.3755,21982.0
2019-09-19 13:10:00,114.59,114.66,114.52,114.58,24687.0,106.3848,106.4498,106.3198,106.3755,24687.0
2019-09-19 13:15:00,114.59,114.69,114.57,114.69,23103.0,106.3848,106.4776,106.3662,106.4776,23103.0
2019-09-19 13:20:00,114.67,114.74,114.62,114.64,30696.0,106.4591,106.5241,106.4127,106.4312,30696.0
2019-09-19 13:25:00,114.64,114.67,114.58,114.58,13434.0,106.4312,106.4591,106.3755,106.3755,13434.0
2019-09-19 13:30:00,114.57,114.72,114.47,114.67,65923.0,106.3662,106.5055,106.2734,106.4591,65923.0
2019-09-19 13:35:00,114.68,114.77,114.67,114.7,25689.0,106.4684,106.5519,106.4591,106.4869,25689.0
2019-09-19 13:40:00,114.71,114.89,114.64,114.89,39093.0,106.4962,106.6633,106.4312,106.6633,39093.0
2019-09-19 13:45:00,114.89,115.07,114.85,115.06,38854.0,106.6633,106.8304,106.6262,106.8211,38854.0
2019-09-19 13:50:00,115.05,115.11,115.01,115.05,22460.0,106.8119,106.8676,106.7747,106.8119,22460.0
2019-09-19 13:55:00,115.04,115.09,114.93,115.03,36698.0,106.8026,106.849,106.7005,106.7933,36698.0
2019-09-19 14:00:00,115.04,115.11,114.95,114.95,28671.0,106.8026,106.8676,106.719,106.719,28671.0
2019-09-19 14:05:00,114.95,114.97,114.88,114.94,21112.0,106.719,106.7376,106.654,106.7097,21112.0
2019-09-19 14:10:00,114.96,115.11,114.95,115.01,21191.0,106.7283,106.8676,106.719,106.7747,21191.0
2019-09-19 14:15:00,115.02,115.08,114.98,115.01,25935.0,106.784,106.8397,106.7469,106.7747,25935.0
2019-09-19 14:20:00,115.02,115.05,114.91,114.94,14710.0,106.784,106.8119,106.6819,106.7097,14710.0
2019-09-19 14:25:00,114.93,115.02,114.89,114.93,39696.0,106.7005,106.784,106.6633,106.7005,39696.0
2019-09-19 14:30:00,114.94,115.02,114.92,114.98,40577.0,106.7097,106.784,106.6912,106.7469,40577.0
2019-09-19 14:35:00,114.98,115.01,114.96,114.99,23662.0,106.7469,106.7747,106.7283,106.7562,23662.0
2019-09-19 14:40:00,114.99,115.02,114.95,115.0,20961.0,106.7562,106.784,106.719,106.7654,20961.0
2019-09-19 14:45:00,115.0,115.0,114.91,114.93,18722.0,106.7654,106.7654,106.6819,106.7005,18722.0
2019-09-19 14:50:00,114.93,115.0,114.85,114.88,54111.0,106.7005,106.7654,106.6262,106.654,54111.0
2019-09-19 14:55:00,114.87,114.88,114.78,114.81,27838.0,106.6448,106.654,106.5612,106.589,27838.0
2019-09-19 15:00:00,114.81,114.86,114.75,114.75,44412.0,106.589,106.6355,106.5333,106.5333,44412.0
2019-09-19 15:05:00,114.75,114.75,114.61,114.63,14566.0,106.5333,106.5333,106.4034,106.4219,14566.0
2019-09-19 15:10:00,114.64,114.65,114.43,114.45,13799.0,106.4312,106.4405,106.2363,106.2548,13799.0
2019-09-19 15:15:00,114.44,114.49,114.42,114.49,29811.0,106.2455,106.292,106.227,106.292,29811.0
2019-09-19 15:20:00,114.49,114.67,114.49,114.67,37537.0,106.292,106.4591,106.292,106.4591,37537.0
2019-09-19 15:25:00,114.65,114.69,114.55,114.56,20998.0,106.4405,106.4776,106.3477,106.3569,20998.0
2019-09-19 15:30:00,114.57,114.57,114.35,114.37,71973.0,106.3662,106.3662,106.162,106.1806,71973.0
2019-09-19 15:35:00,114.37,114.5,114.37,114.45,39087.0,106.1806,106.3012,106.1806,106.2548,39087.0
2019-09-19 15:40:00,114.45,114.54,114.43,114.44,79193.0,106.2548,106.3384,106.2363,106.2455,79193.0
2019-09-19 15:45:00,114.44,114.54,114.3,114.31,89699.0,106.2455,106.3384,106.1156,106.1248,89699.0
2019-09-19 15:50:00,114.31,114.31,113.97,114.03,124981.0,106.1248,106.1248,105.8092,105.8649,124981.0
2019-09-19 15:55:00,114.04,114.51,114.04,114.36,236417.0,105.8742,106.3105,105.8742,106.1713,236417.0
2019-09-20 09:30:00,115.93,115.98,114.47,115.73,1040518.0,107.6288,107.6753,106.2734,107.4432,1040518.0
2019-09-20 09:35:00,115.75,116.48,115.6,116.03,75114.0,107.4617,108.1395,107.3225,107.7217,75114.0
2019-09-20 09:40:00,116.1,116.44,116.07,116.36,21222.0,107.7867,108.1023,107.7588,108.0281,21222.0
2019-09-20 09:45:00,116.37,117.13,116.27,116.97,41593.0,108.0373,108.7429,107.9445,108.5944,41593.0
2019-09-20 09:50:00,117.06,117.15,116.59,116.64,35021.0,108.6779,108.7615,108.2416,108.288,35021.0
2019-09-20 09:55:00,116.63,116.68,116.37,116.51,75437.0,108.2787,108.3251,108.0373,108.1673,75437.0
2019-09-20 10:00:00,116.53,116.64,116.4,116.56,37651.0,108.1859,108.288,108.0652,108.2137,37651.0
2019-09-20 10:05:00,116.52,116.6,116.26,116.48,27610.0,108.1766,108.2509,107.9352,108.1395,27610.0
2019-09-20 10:10:00,116.45,116.62,116.3,116.31,21267.0,108.1116,108.2694,107.9724,107.9816,21267.0
2019-09-20 10:15:00,116.33,116.4,116.07,116.4,36754.0,108.0002,108.0652,107.7588,108.0652,36754.0
2019-09-20 10:20:00,116.4,116.57,116.37,116.49,33863.0,108.0652,108.223,108.0373,108.1488,33863.0
2019-09-20 10:25:00,116.48,116.55,116.17,116.22,82386.0,108.1395,108.2045,107.8517,107.8981,82386.0
2019-09-20 10:30:00,116.2,116.34,116.03,116.23,84074.0,107.8795,108.0095,107.7217,107.9074,84074.0
2019-09-20 10:35:00,116.25,116.53,116.21,116.5,66201.0,107.9259,108.1859,107.8888,108.158,66201.0
2019-09-20 10:40:00,116.51,116.51,116.25,116.36,91840.0,108.1673,108.1673,107.9259,108.0281,91840.0
2019-09-20 10:45:00,116.37,116.4,116.29,116.29,19490.0,108.0373,108.0652,107.9631,107.9631,19490.0
2019-09-20 10:50:00,116.29,116.33,115.8,116.16,97466.0,107.9631,108.0002,107.5082,107.8424,97466.0
2019-09-20 10:55:00,116.14,116.27,116.03,116.17,77894.0,107.8238,107.9445,107.7217,107.8517,77894.0
2019-09-20 11:00:00,116.15,116.2,115.87,115.88,31992.0,107.8331,107.8795,107.5731,107.5824,31992.0
2019-09-20 11:05:00,115.88,115.96,115.76,115.79,26342.0,107.5824,107.6567,107.471,107.4989,26342.0
2019-09-20 11:10:00,115.79,115.79,115.6,115.65,59695.0,107.4989,107.4989,107.3225,107.3689,59695.0
2019-09-20 11:15:00,115.61,115.8,115.37,115.53,72885.0,107.3318,107.5082,107.1089,107.2575,72885.0
2019-09-20 11:20:00,115.56,115.84,115.55,115.82,35338.0,107.2853,107.5453,107.2761,107.5267,35338.0
2019-09-20 11:25:00,115.81,115.93,115.76,115.86,29201.0,107.5174,107.6288,107.471,107.5639,29201.0
2019-09-20 11:30:00,115.82,116.0,115.78,115.93,19256.0,107.5267,107.6938,107.4896,107.6288,19256.0
2019-09-20 11:35:00,115.93,115.99,115.76,115.99,16417.0,107.6288,107.6846,107.471,107.6846,16417.0
2019-09-20 11:40:00,115.98,116.05,115.92,116.05,15944.0,107.6753,107.7403,107.6196,107.7403,15944.0
2019-09-20 11:45:00,116.05,116.05,115.93,116.01,31066.0,107.7403,107.7403,107.6288,107.7031,31066.0
2019-09-20 11:50:00,116.01,116.11,115.97,116.0,12413.0,107.7031,107.796,107.666,107.6938,12413.0
2019-09-20 11:55:00,116.0,116.1,115.93,116.1,17274.0,107.6938,107.7867,107.6288,107.7867,17274.0
2019-09-20 12:00:00,116.09,116.14,116.07,116.1,10128.0,107.7774,107.8238,107.7588,107.7867,10128.0
2019-09-20 12:05:00,116.09,116.09,115.87,115.92,15345.0,107.7774,107.7774,107.5731,107.6196,15345.0
2019-09-20 12:10:00,115.91,116.11,115.91,116.11,21477.0,107.6103,107.796,107.6103,107.796,21477.0
2019-09-20 12:15:00,116.11,116.15,116.08,116.12,15728.0,107.796,107.8331,107.7681,107.8052,15728.0
2019-09-20 12:20:00,116.11,116.31,116.11,116.27,23371.0,107.796,107.9816,107.796,107.9445,23371.0
2019-09-20 12:25:00,116.3,116.43,116.28,116.42,22844.0,107.9724,108.093,107.9538,108.0838,22844.0
2019-09-20 12:30:00,116.43,116.43,116.3,116.33,34438.0,108.093,108.093,107.9724,108.0002,34438.0
2019-09-20 12:35:00,116.34,116.46,116.34,116.43,13358.0,108.0095,108.1209,108.0095,108.093,13358.0
2019-09-20 12:40:00,116.42,116.52,116.4,116.43,20531.0,108.0838,108.1766,108.0652,108.093,20531.0
2019-09-20 12:45:00,116.44,116.54,116.43,116.47,14028.0,108.1023,108.1952,108.093,108.1302,14028.0
2019-09-20 12:50:00,116.47,116.54,116.45,116.51,15204.0,108.1302,108.1952,108.1116,108.1673,15204.0
2019-09-20 12:55:00,116.49,116.5,116.31,116.31,11759.0,108.1488,108.158,107.9816,107.9816,11759.0
2019-09-20 13:00:00,116.32,116.38,116.3,116.34,9532.0,107.9909,108.0466,107.9724,108.0095,9532.0
2019-09-20 13:05:00,116.35,116.42,116.32,116.39,9475.0,108.0188,108.0838,107.9909,108.0559,9475.0
2019-09-20 13:10:00,116.38,116.41,115.86,115.87,36340.0,108.0466,108.0745,107.5639,107.5731,36340.0
2019-09-20 13:15:00,115.84,116.21,115.74,116.21,31543.0,107.5453,107.8888,107.4525,107.8888,31543.0
2019-09-20 13:20:00,116.23,116.51,116.05,116.5,46213.0,107.9074,108.1673,107.7403,108.158,46213.0
2019-09-20 13:25:00,116.5,116.51,116.23,116.34,23300.0,108.158,108.1673,107.9074,108.0095,23300.0
2019-09-20 13:30:00,116.32,116.32,116.15,116.2,8328.0,107.9909,107.9909,107.8331,107.8795,8328.0
2019-09-20 13:35:00,116.22,116.35,116.21,116.27,14927.0,107.8981,108.0188,107.8888,107.9445,14927.0
2019-09-20 13:40:00,116.29,116.49,116.28,116.36,26075.0,107.9631,108.1488,107.9538,108.0281,26075.0
2019-09-20 13:45:00,116.37,116.46,116.28,116.3,15243.0,108.0373,108.1209,107.9538,107.9724,15243.0
2019-09-20 13:50:00,116.29,116.35,116.17,116.17,23269.0,107.9631,108.0188,107.8517,107.8517,23269.0
2019-09-20 13:55:00,116.17,116.32,116.16,116.32,14509.0,107.8517,107.9909,107.8424,107.9909,14509.0
2019-09-20 14:00:00,116.35,116.51,116.32,116.34,19330.0,108.0188,108.1673,107.9909,108.0095,19330.0
2019-09-20 14:05:00,116.35,116.37,116.21,116.32,20454.0,108.0188,108.0373,107.8888,107.9909,20454.0
2019-09-20 14:10:00,116.33,116.36,116.27,116.27,12401.0,108.0002,108.0281,107.9445,107.9445,12401.0
2019-09-20 14:15:00,116.26,116.4,116.26,116.37,14030.0,107.9352,108.0652,107.9352,108.0373,14030.0
2019-09-20 14:20:00,116.36,116.49,116.34,116.48,13725.0,108.0281,108.1488,108.0095,108.1395,13725.0
2019-09-20 14:25:00,116.47,116.52,116.39,116.51,21611.0,108.1302,108.1766,108.0559,108.1673,21611.0
2019-09-20 14:30:00,116.54,116.56,116.49,116.54,15898.0,108.1952,108.2137,108.1488,108.1952,15898.0
2019-09-20 14:35:00,116.54,116.6,116.53,116.55,20794.0,108.1952,108.2509,108.1859,108.2045,20794.0
2019-09-20 14:40:00,116.54,116.71,116.54,116.71,15388.0,108.1952,108.353,108.1952,108.353,15388.0
2019-09-20 14:45:00,116.71,116.79,116.69,116.72,24095.0,108.353,108.4273,108.3344,108.3623,24095.0
2019-09-20 14:50:00,116.73,116.79,116.71,116.76,21519.0,108.3716,108.4273,108.353,108.3994,21519.0
2019-09-20 14:55:00,116.76,116.83,116.7,116.79,20268.0,108.3994,108.4644,108.3437,108.4273,20268.0
2019-09-20 15:00:00,116.79,116.93,116.76,116.91,32697.0,108.4273,108.5572,108.3994,108.5387,32697.0
2019-09-20 15:05:00,116.91,117.04,116.91,117.01,43121.0,108.5387,108.6594,108.5387,108.6315,43121.0
2019-09-20 15:10:00,117.01,117.12,116.98,117.12,29112.0,108.6315,108.7336,108.6037,108.7336,29112.0
2019-09-20 15:15:00,117.13,117.23,117.13,117.2,48545.0,108.7429,108.8358,108.7429,108.8079,48545.0
2019-09-20 15:20:00,117.18,117.18,116.82,116.88,95147.0,108.7893,108.7893,108.4551,108.5108,95147.0
2019-09-20 15:25:00,116.87,116.87,116.59,116.69,72590.0,108.5015,108.5015,108.2416,108.3344,72590.0
2019-09-20 15:30:00,116.72,116.75,116.58,116.66,47711.0,108.3623,108.3901,108.2323,108.3066,47711.0
2019-09-20 15:35:00,116.67,116.78,116.54,116.59,57264.0,108.3159,108.418,108.1952,108.2416,57264.0
2019-09-20 15:40:00,116.59,116.71,116.57,116.58,70612.0,108.2416,108.353,108.223,108.2323,70612.0
2019-09-20 15:45:00,116.58,116.58,116.26,116.38,100342.0,108.2323,108.2323,107.9352,108.0466,100342.0
2019-09-20 15:50:00,116.39,116.66,116.34,116.59,157560.0,108.0559,108.3066,108.0095,108.2416,157560.0
2019-09-20 15:55:00,116.59,116.63,116.14,116.14,434503.0,108.2416,108.2787,107.8238,107.8238,434503.0
2019-09-23 09:30:00,116.0,116.54,115.91,115.98,55464.0,107.6938,108.1952,107.6103,107.6753,55464.0
2019-09-23 09:35:00,115.92,116.23,115.5,115.59,47131.0,107.6196,107.9074,107.2296,107.3132,47131.0
2019-09-23 09:40:00,115.67,115.8,115.46,115.63,24054.0,107.3875,107.5082,107.1925,107.3503,24054.0
2019-09-23 09:45:00,115.7,115.8,115.49,115.8,37014.0,107.4153,107.5082,107.2204,107.5082,37014.0
2019-09-23 09:50:00,115.81,115.81,115.47,115.47,22868.0,107.5174,107.5174,107.2018,107.2018,22868.0
2019-09-23 09:55:00,115.48,115.51,115.3,115.34,16971.0,107.2111,107.2389,107.044,107.0811,16971.0
2019-09-23 10:00:00,115.36,115.57,115.32,115.36,15140.0,107.0997,107.2946,107.0625,107.0997,15140.0
2019-09-23 10:05:00,115.31,115.32,115.17,115.32,34282.0,107.0532,107.0625,106.9233,107.0625,34282.0
2019-09-23 10:10:00,115.29,115.45,115.27,115.44,15533.0,107.0347,107.1832,107.0161,107.1739,15533.0
2019-09-23 10:15:00,115.46,115.54,115.36,115.41,16524.0,107.1925,107.2668,107.0997,107.1461,16524.0
2019-09-23 10:20:00,115.4,115.41,115.33,115.37,20746.0,107.1368,107.1461,107.0718,107.1089,20746.0
2019-09-23 10:25:00,115.36,115.36,115.12,115.14,37508.0,107.0997,107.0997,106.8768,106.8954,37508.0
2019-09-23 10:30:00,115.14,115.22,115.05,115.06,20700.0,106.8954,106.9697,106.8119,106.8211,20700.0
2019-09-23 10:35:00,115.07,115.13,115.03,115.08,45965.0,106.8304,106.8861,106.7933,106.8397,45965.0
2019-09-23 10:40:00,115.06,115.11,114.96,115.05,45133.0,106.8211,106.8676,106.7283,106.8119,45133.0
2019-09-23 10:45:00,115.04,115.06,114.96,115.01,19392.0,106.8026,106.8211,106.7283,106.7747,19392.0
2019-09-23 10:50:00,114.98,115.01,114.73,114.74,62070.0,106.7469,106.7747,106.5148,106.5241,62070.0
2019-09-23 10:55:00,114.73,114.92,114.69,114.69,15246.0,106.5148,106.6912,106.4776,106.4776,15246.0
2019-09-23 11:00:00,114.71,114.82,114.63,114.79,32984.0,106.4962,106.5983,106.4219,106.5705,32984.0
2019-09-23 11:05:00,114.79,115.0,114.76,114.89,30974.0,106.5705,106.7654,106.5426,106.6633,30974.0
2019-09-23 11:10:00,114.9,114.9,114.63,114.66,21185.0,106.6726,106.6726,106.4219,106.4498,21185.0
2019-09-23 11:15:00,114.66,114.77,114.65,114.68,31930.0,106.4498,106.5519,106.4405,106.4684,31930.0
2019-09-23 11:20:00,114.68,114.7,114.5,114.53,21463.0,106.4684,106.4869,106.3012,106.3291,21463.0
2019-09-23 11:25:00,114.53,114.54,114.36,114.42,27525.0,106.3291,106.3384,106.1713,106.227,27525.0
2019-09-23 11:30:00,114.45,114.54,114.44,114.54,25355.0,106.2548,106.3384,106.2455,106.3384,25355.0
2019-09-23 11:35:00,114.55,114.62,114.48,114.5,15936.0,106.3477,106.4127,106.2827,106.3012,15936.0
2019-09-23 11:40:00,114.52,114.67,114.51,114.59,32899.0,106.3198,106.4591,106.3105,106.3848,32899.0
2019-09-23 11:45:00,114.57,114.6,114.48,114.56,14253.0,106.3662,106.3941,106.2827,106.3569,14253.0
2019-09-23 11:50:00,114.54,114.6,114.49,114.6,8996.0,106.3384,106.3941,106.292,106.3941,8996.0
2019-09-23 11:55:00,114.6,114.6,114.51,114.54,13683.0,106.3941,106.3941,106.3105,106.3384,13683.0
2019-09-23 12:00:00,114.55,114.58,114.5,114.51,11276.0,106.3477,106.3755,106.3012,106.3105,11276.0
2019-09-23 12:05:00,114.5,114.57,114.48,114.57,11094.0,106.3012,106.3662,106.2827,106.3662,11094.0
2019-09-23 12:10:00,114.54,114.57,114.46,114.47,22944.0,106.3384,106.3662,106.2641,106.2734,22944.0
2019-09-23 12:15:00,114.5,114.57,114.44,114.5,11306.0,106.3012,106.3662,106.2455,106.3012,11306.0
2019-09-23 12:20:00,114.48,114.52,114.45,114.51,8632.0,106.2827,106.3198,106.2548,106.3105,8632.0
2019-09-23 12:25:00,114.53,114.53,114.43,114.44,16211.0,106.3291,106.3291,106.2363,106.2455,16211.0
2019-09-23 12:30:00,114.44,114.56,114.43,114.53,7701.0,106.2455,106.3569,106.2363,106.3291,7701.0
2019-09-23 12:35:00,114.54,114.56,114.5,114.54,8469.0,106.3384,106.3569,106.3012,106.3384,8469.0
2019-09-23 12:40:00,114.55,114.58,114.52,114.58,16672.0,106.3477,106.3755,106.3198,106.3755,16672.0
2019-09-23 12:45:00,114.58,114.58,114.47,114.52,36687.0,106.3755,106.3755,106.2734,106.3198,36687.0
2019-09-23 12:50:00,114.52,114.56,114.48,114.5,27245.0,106.3198,106.3569,106.2827,106.3012,27245.0
2019-09-23 12:55:00,114.5,114.54,114.41,114.45,11133.0,106.3012,106.3384,106.2177,106.2548,11133.0
2019-09-23 13:00:00,114.48,114.55,114.45,114.47,9344.0,106.2827,106.3477,106.2548,106.2734,9344.0
2019-09-23 13:05:00,114.46,114.47,114.28,114.35,13703.0,106.2641,106.2734,106.097,106.162,13703.0
2019-09-23 13:10:00,114.37,114.37,114.28,114.37,9023.0,106.1806,106.1806,106.097,106.1806,9023.0
2019-09-23 13:15:00,114.37,114.37,114.29,114.3,9159.0,106.1806,106.1806,106.1063,106.1156,9159.0
2019-09-23 13:20:00,114.3,114.36,114.26,114.31,8809.0,106.1156,106.1713,106.0784,106.1248,8809.0
2019-09-23 13:25:00,114.28,114.35,114.28,114.32,9407.0,106.097,106.162,106.097,106.1341,9407.0
2019-09-23 13:30:00,114.3,114.32,114.24,114.28,8089.0,106.1156,106.1341,106.0599,106.097,8089.0
2019-09-23 13:35:00,114.29,114.29,114.08,114.12,27175.0,106.1063,106.1063,105.9113,105.9485,27175.0
2019-09-23 13:40:00,114.14,114.18,114.1,114.18,6331.0,105.967,106.0042,105.9299,106.0042,6331.0
2019-09-23 13:45:00,114.19,114.2,114.1,114.1,5895.0,106.0134,106.0227,105.9299,105.9299,5895.0
2019-09-23 13:50:00,114.12,114.15,114.08,114.1,6878.0,105.9485,105.9763,105.9113,105.9299,6878.0
2019-09-23 13:55:00,114.06,114.06,114.0,114.01,7520.0,105.8928,105.8928,105.837,105.8463,7520.0
2019-09-23 14:00:00,114.02,114.06,113.98,114.05,8174.0,105.8556,105.8928,105.8185,105.8835,8174.0
2019-09-23 14:05:00,114.03,114.04,113.98,113.99,13758.0,105.8649,105.8742,105.8185,105.8278,13758.0
2019-09-23 14:10:00,113.98,114.03,113.97,114.03,11133.0,105.8185,105.8649,105.8092,105.8649,11133.0
2019-09-23 14:15:00,114.04,114.06,113.97,114.05,10037.0,105.8742,105.8928,105.8092,105.8835,10037.0
2019-09-23 14:20:00,114.04,114.07,113.98,114.05,7760.0,105.8742,105.902,105.8185,105.8835,7760.0
2019-09-23 14:25:00,114.04,114.08,113.99,114.05,7152.0,105.8742,105.9113,105.8278,105.8835,7152.0
2019-09-23 14:30:00,114.08,114.24,114.08,114.24,12013.0,105.9113,106.0599,105.9113,106.0599,12013.0
2019-09-23 14:35:00,114.23,114.3,114.23,114.24,7698.0,106.0506,106.1156,106.0506,106.0599,7698.0
2019-09-23 14:40:00,114.24,114.26,114.2,114.22,11979.0,106.0599,106.0784,106.0227,106.0413,11979.0
2019-09-23 14:45:00,114.23,114.25,114.21,114.22,6698.0,106.0506,106.0691,106.032,106.0413,6698.0
2019-09-23 14:50:00,114.21,114.24,114.17,114.19,8599.0,106.032,106.0599,105.9949,106.0134,8599.0
2019-09-23 14:55:00,114.17,114.17,114.0,114.12,17573.0,105.9949,105.9949,105.837,105.9485,17573.0
2019-09-23 15:00:00,114.13,114.17,114.06,114.14,13466.0,105.9577,105.9949,105.8928,105.967,13466.0
2019-09-23 15:05:00,114.14,114.22,114.07,114.15,14702.0,105.967,106.0413,105.902,105.9763,14702.0
2019-09-23 15:10:00,114.16,114.26,114.14,114.23,20529.0,105.9856,106.0784,105.967,106.0506,20529.0
2019-09-23 15:15:00,114.23,114.32,114.23,114.3,9253.0,106.0506,106.1341,106.0506,106.1156,9253.0
2019-09-23 15:20:00,114.32,114.36,114.28,114.34,17028.0,106.1341,106.1713,106.097,106.1527,17028.0
2019-09-23 15:25:00,114.34,114.37,114.26,114.32,14382.0,106.1527,106.1806,106.0784,106.1341,14382.0
2019-09-23 15:30:00,114.33,114.38,114.28,114.36,24106.0,106.1434,106.1898,106.097,106.1713,24106.0
2019-09-23 15:35:00,114.36,114.39,114.3,114.38,25403.0,106.1713,106.1991,106.1156,106.1898,25403.0
2019-09-23 15:40:00,114.38,114.48,114.38,114.46,30898.0,106.1898,106.2827,106.1898,106.2641,30898.0
2019-09-23 15:45:00,114.46,114.5,114.31,114.41,29731.0,106.2641,106.3012,106.1248,106.2177,29731.0
2019-09-23 15:50:00,114.4,114.47,114.25,114.25,49359.0,106.2084,106.2734,106.0691,106.0691,49359.0
2019-09-23 15:55:00,114.25,114.34,114.13,114.17,186603.0,106.0691,106.1527,105.9577,105.9949,186603.0
2019-09-24 09:30:00,114.36,114.55,113.65,113.66,49932.0,106.1713,106.3477,105.5121,105.5214,49932.0
2019-09-24 09:35:00,113.7,113.75,113.27,113.44,17290.0,105.5585,105.6049,105.1593,105.3171,17290.0
2019-09-24 09:40:00,113.49,113.71,113.31,113.33,21026.0,105.3636,105.5678,105.1965,105.215,21026.0
2019-09-24 09:45:00,113.33,113.37,113.22,113.3,25203.0,105.215,105.2522,105.1129,105.1872,25203.0
2019-09-24 09:50:00,113.29,113.31,113.09,113.19,35349.0,105.1779,105.1965,104.9922,105.085,35349.0
2019-09-24 09:55:00,113.19,113.29,112.88,112.89,38250.0,105.085,105.1779,104.7972,104.8065,38250.0
2019-09-24 10:00:00,112.89,112.97,112.67,112.78,58611.0,104.8065,104.8808,104.6023,104.7044,58611.0
2019-09-24 10:05:00,112.78,112.79,112.65,112.75,36499.0,104.7044,104.7137,104.5837,104.6766,36499.0
2019-09-24 10:10:00,112.75,112.75,112.53,112.68,42399.0,104.6766,104.6766,104.4723,104.6116,42399.0
2019-09-24 10:15:00,112.69,113.29,112.59,113.17,41770.0,104.6208,105.1779,104.528,105.0665,41770.0
2019-09-24 10:20:00,113.19,113.34,112.95,113.02,26333.0,105.085,105.2243,104.8622,104.9272,26333.0
2019-09-24 10:25:00,113.04,113.14,112.95,113.02,16014.0,104.9458,105.0386,104.8622,104.9272,16014.0
2019-09-24 10:30:00,113.03,113.29,112.99,113.23,19425.0,104.9365,105.1779,104.8994,105.1222,19425.0
2019-09-24 10:35:00,113.25,113.38,113.21,113.32,36542.0,105.1408,105.2614,105.1036,105.2057,36542.0
2019-09-24 10:40:00,113.36,113.55,113.36,113.55,16490.0,105.2429,105.4193,105.2429,105.4193,16490.0
2019-09-24 10:45:00,113.54,113.55,113.46,113.53,18228.0,105.41,105.4193,105.3357,105.4007,18228.0
2019-09-24 10:50:00,113.56,113.67,113.5,113.53,23569.0,105.4286,105.5307,105.3728,105.4007,23569.0
2019-09-24 10:55:00,113.53,113.53,113.3,113.31,21901.0,105.4007,105.4007,105.1872,105.1965,21901.0
2019-09-24 11:00:00,113.32,113.35,113.13,113.13,30948.0,105.2057,105.2336,105.0293,105.0293,30948.0
2019-09-24 11:05:00,113.12,113.19,113.01,113.01,12206.0,105.0201,105.085,104.9179,104.9179,12206.0
2019-09-24 11:10:00,113.01,113.06,112.92,112.95,21578.0,104.9179,104.9644,104.8344,104.8622,21578.0
2019-09-24 11:15:00,112.95,112.95,112.72,112.8,58816.0,104.8622,104.8622,104.6487,104.723,58816.0
2019-09-24 11:20:00,112.82,113.08,112.75,113.05,70431.0,104.7415,104.9829,104.6766,104.9551,70431.0
2019-09-24 11:25:00,113.04,113.17,112.94,113.13,54529.0,104.9458,105.0665,104.8529,105.0293,54529.0
2019-09-24 11:30:00,113.12,113.2,113.07,113.14,28527.0,105.0201,105.0943,104.9736,105.0386,28527.0
2019-09-24 11:35:00,113.14,113.16,112.99,113.08,34610.0,105.0386,105.0572,104.8994,104.9829,34610.0
2019-09-24 11:40:00,113.07,113.29,113.07,113.09,40745.0,104.9736,105.1779,104.9736,104.9922,40745.0
2019-09-24 11:45:00,113.08,113.2,113.07,113.09,20213.0,104.9829,105.0943,104.9736,104.9922,20213.0
2019-09-24 11:50:00,113.09,113.2,113.07,113.13,11733.0,104.9922,105.0943,104.9736,105.0293,11733.0
2019-09-24 11:55:00,113.13,113.13,112.98,112.99,10855.0,105.0293,105.0293,104.8901,104.8994,10855.0
2019-09-24 12:00:00,112.97,112.99,112.88,112.95,10750.0,104.8808,104.8994,104.7972,104.8622,10750.0
2019-09-24 12:05:00,112.99,113.01,112.83,112.83,25342.0,104.8994,104.9179,104.7508,104.7508,25342.0
2019-09-24 12:10:00,112.87,112.97,112.87,112.95,9870.0,104.788,104.8808,104.788,104.8622,9870.0
2019-09-24 12:15:00,112.94,113.06,112.93,112.93,9981.0,104.8529,104.9644,104.8437,104.8437,9981.0
2019-09-24 12:20:00,112.94,112.96,112.46,112.52,18679.0,104.8529,104.8715,104.4073,104.463,18679.0
2019-09-24 12:25:00,112.5,112.54,112.32,112.46,18296.0,104.4445,104.4816,104.2773,104.4073,18296.0
2019-09-24 12:30:00,112.5,112.58,112.43,112.54,8192.0,104.4445,104.5187,104.3795,104.4816,8192.0
2019-09-24 12:35:00,112.54,112.54,112.16,112.18,14278.0,104.4816,104.4816,104.1288,104.1474,14278.0
2019-09-24 12:40:00,112.18,112.22,112.02,112.2,14306.0,104.1474,104.1845,103.9988,104.1659,14306.0
2019-09-24 12:45:00,112.25,112.36,112.15,112.34,9742.0,104.2124,104.3145,104.1195,104.2959,9742.0
2019-09-24 12:50:00,112.33,112.35,112.07,112.07,12268.0,104.2866,104.3052,104.0452,104.0452,12268.0
2019-09-24 12:55:00,112.11,112.27,112.05,112.27,23368.0,104.0824,104.2309,104.0267,104.2309,23368.0
2019-09-24 13:00:00,112.25,112.32,112.18,112.23,15261.0,104.2124,104.2773,104.1474,104.1938,15261.0
2019-09-24 13:05:00,112.25,112.35,112.18,112.26,10609.0,104.2124,104.3052,104.1474,104.2216,10609.0
2019-09-24 13:10:00,112.24,112.26,112.07,112.14,7481.0,104.2031,104.2216,104.0452,104.1102,7481.0
2019-09-24 13:15:00,112.14,112.15,112.03,112.08,5673.0,104.1102,104.1195,104.0081,104.0545,5673.0
2019-09-24 13:20:00,112.05,112.09,111.94,112.05,37157.0,104.0267,104.0638,103.9246,104.0267,37157.0
2019-09-24 13:25:00,112.03,112.35,112.03,112.3,22461.0,104.0081,104.3052,104.0081,104.2588,22461.0
2019-09-24 13:30:00,112.32,112.73,112.32,112.6,28751.0,104.2773,104.658,104.2773,104.5373,28751.0
2019-09-24 13:35:00,112.59,112.74,112.59,112.66,18104.0,104.528,104.6673,104.528,104.593,18104.0
2019-09-24 13:40:00,112.67,112.7,112.63,112.7,9836.0,104.6023,104.6301,104.5651,104.6301,9836.0
2019-09-24 13:45:00,112.69,112.83,112.69,112.72,10838.0,104.6208,104.7508,104.6208,104.6487,10838.0
2019-09-24 13:50:00,112.7,112.82,112.67,112.69,9111.0,104.6301,104.7415,104.6023,104.6208,9111.0
2019-09-24 13:55:00,112.72,112.89,112.7,112.87,18503.0,104.6487,104.8065,104.6301,104.788,18503.0
2019-09-24 14:00:00,112.87,112.89,112.74,112.74,9910.0,104.788,104.8065,104.6673,104.6673,9910.0
2019-09-24 14:05:00,112.76,112.76,112.6,112.66,14702.0,104.6858,104.6858,104.5373,104.593,14702.0
2019-09-24 14:10:00,112.67,113.3,112.64,113.26,22225.0,104.6023,105.1872,104.5744,105.15,22225.0
2019-09-24 14:15:00,113.27,113.4,113.15,113.3,14814.0,105.1593,105.28,105.0479,105.1872,14814.0
2019-09-24 14:20:00,113.35,113.39,113.25,113.31,12113.0,105.2336,105.2707,105.1408,105.1965,12113.0
2019-09-24 14:25:00,113.32,113.39,113.27,113.28,10617.0,105.2057,105.2707,105.1593,105.1686,10617.0
2019-09-24 14:30:00,113.29,113.29,113.09,113.19,6626.0,105.1779,105.1779,104.9922,105.085,6626.0
2019-09-24 14:35:00,113.18,113.35,113.04,113.11,18135.0,105.0758,105.2336,104.9458,105.0108,18135.0
2019-09-24 14:40:00,113.09,113.12,112.98,112.98,7281.0,104.9922,105.0201,104.8901,104.8901,7281.0
2019-09-24 14:45:00,113.01,113.08,112.98,113.01,28044.0,104.9179,104.9829,104.8901,104.9179,28044.0
2019-09-24 14:50:00,113.0,113.07,112.92,112.98,21584.0,104.9087,104.9736,104.8344,104.8901,21584.0
2019-09-24 14:55:00,112.97,113.06,112.91,112.95,9117.0,104.8808,104.9644,104.8251,104.8622,9117.0
2019-09-24 15:00:00,112.97,113.01,112.9,112.95,20076.0,104.8808,104.9179,104.8158,104.8622,20076.0
2019-09-24 15:05:00,112.95,112.99,112.86,112.87,15503.0,104.8622,104.8994,104.7787,104.788,15503.0
2019-09-24 15:10:00,112.84,113.02,112.79,113.01,10700.0,104.7601,104.9272,104.7137,104.9179,10700.0
2019-09-24 15:15:00,113.01,113.07,112.94,113.06,166377.0,104.9179,104.9736,104.8529,104.9644,166377.0
2019-09-24 15:20:00,113.07,113.07,112.68,112.74,26096.0,104.9736,104.9736,104.6116,104.6673,26096.0
2019-09-24 15:25:00,112.74,112.97,112.74,112.9,20748.0,104.6673,104.8808,104.6673,104.8158,20748.0
2019-09-24 15:30:00,112.88,113.0,112.86,112.93,84199.0,104.7972,104.9087,104.7787,104.8437,84199.0
2019-09-24 15:35:00,112.92,113.0,112.85,112.92,25286.0,104.8344,104.9087,104.7694,104.8344,25286.0
2019-09-24 15:40:00,112.91,113.02,112.89,112.92,235186.0,104.8251,104.9272,104.8065,104.8344,235186.0
2019-09-24 15:45:00,112.92,113.21,112.88,113.18,38459.0,104.8344,105.1036,104.7972,105.0758,38459.0
2019-09-24 15:50:00,113.15,113.22,112.97,113.15,51795.0,105.0479,105.1129,104.8808,105.0479,51795.0
2019-09-24 15:55:00,113.16,113.3,113.0,113.29,125166.0,105.0572,105.1872,104.9087,105.1779,125166.0
2019-09-25 09:30:00,112.88,113.1,112.48,113.01,84096.0,104.7972,105.0015,104.4259,104.9179,84096.0
2019-09-25 09:35:00,113.13,113.85,113.13,113.36,31716.0,105.0293,105.6978,105.0293,105.2429,31716.0
2019-09-25 09:40:00,113.35,113.65,113.3,113.48,9631.0,105.2336,105.5121,105.1872,105.3543,9631.0
2019-09-25 09:45:00,113.44,113.47,113.01,113.09,5054.0,105.3171,105.345,104.9179,104.9922,5054.0
2019-09-25 09:50:00,113.05,113.13,112.79,112.79,12464.0,104.9551,105.0293,104.7137,104.7137,12464.0
2019-09-25 09:55:00,112.83,113.09,112.79,112.89,18610.0,104.7508,104.9922,104.7137,104.8065,18610.0
2019-09-25 10:00:00,112.89,113.15,112.77,113.09,20316.0,104.8065,105.0479,104.6951,104.9922,20316.0
2019-09-25 10:05:00,113.05,113.13,112.97,112.97,33373.0,104.9551,105.0293,104.8808,104.8808,33373.0
2019-09-25 10:10:00,113.04,113.18,112.92,112.92,233630.0,104.9458,105.0758,104.8344,104.8344,233630.0
2019-09-25 10:15:00,112.89,112.9,112.69,112.85,22539.0,104.8065,104.8158,104.6208,104.7694,22539.0
2019-09-25 10:20:00,112.86,113.07,112.82,112.92,9637.0,104.7787,104.9736,104.7415,104.8344,9637.0
2019-09-25 10:25:00,112.89,112.96,112.82,112.87,12871.0,104.8065,104.8715,104.7415,104.788,12871.0
2019-09-25 10:30:00,112.81,112.9,112.69,112.71,6930.0,104.7323,104.8158,104.6208,104.6394,6930.0
2019-09-25 10:35:00,112.72,112.9,112.69,112.88,8555.0,104.6487,104.8158,104.6208,104.7972,8555.0
2019-09-25 10:40:00,112.88,112.95,112.81,112.88,8457.0,104.7972,104.8622,104.7323,104.7972,8457.0
2019-09-25 10:45:00,112.91,112.91,112.77,112.83,10059.0,104.8251,104.8251,104.6951,104.7508,10059.0
2019-09-25 10:50:00,112.81,113.25,112.79,113.16,12039.0,104.7323,105.1408,104.7137,105.0572,12039.0
2019-09-25 10:55:00,113.17,113.21,112.98,113.01,8161.0,105.0665,105.1036,104.8901,104.9179,8161.0
2019-09-25 11:00:00,113.02,113.21,113.02,113.1,12086.0,104.9272,105.1036,104.9272,105.0015,12086.0
2019-09-25 11:05:00,113.11,113.11,112.79,112.93,9220.0,105.0108,105.0108,104.7137,104.8437,9220.0
2019-09-25 11:10:00,112.92,113.05,112.89,113.0,13136.0,104.8344,104.9551,104.8065,104.9087,13136.0
2019-09-25 11:15:00,113.0,113.06,112.87,113.0,16831.0,104.9087,104.9644,104.788,104.9087,16831.0
2019-09-25 11:20:00,113.0,113.12,113.0,113.02,10551.0,104.9087,105.0201,104.9087,104.9272,10551.0
2019-09-25 11:25:00,113.02,113.13,112.98,113.06,10893.0,104.9272,105.0293,104.8901,104.9644,10893.0
2019-09-25 11:30:00,113.09,113.1,112.98,113.02,12077.0,104.9922,105.0015,104.8901,104.9272,12077.0
2019-09-25 11:35:00,113.0,113.0,112.7,112.84,60785.0,104.9087,104.9087,104.6301,104.7601,60785.0
2019-09-25 11:40:00,112.84,112.94,112.82,112.83,12526.0,104.7601,104.8529,104.7415,104.7508,12526.0
2019-09-25 11:45:00,112.82,112.82,112.71,112.74,6178.0,104.7415,104.7415,104.6394,104.6673,6178.0
2019-09-25 11:50:00,112.7,112.93,112.68,112.92,14723.0,104.6301,104.8437,104.6116,104.8344,14723.0
2019-09-25 11:55:00,112.97,112.98,112.8,112.93,5276.0,104.8808,104.8901,104.723,104.8437,5276.0
2019-09-25 12:00:00,112.96,112.96,112.88,112.9,4140.0,104.8715,104.8715,104.7972,104.8158,4140.0
2019-09-25 12:05:00,112.91,112.99,112.85,112.93,6536.0,104.8251,104.8994,104.7694,104.8437,6536.0
2019-09-25 12:10:00,112.95,112.95,112.82,112.87,19909.0,104.8622,104.8622,104.7415,104.788,19909.0
2019-09-25 12:15:00,112.79,112.82,112.66,112.71,14315.0,104.7137,104.7415,104.593,104.6394,14315.0
2019-09-25 12:20:00,112.7,112.72,112.51,112.61,27440.0,104.6301,104.6487,104.4537,104.5466,27440.0
2019-09-25 12:25:00,112.61,112.73,112.6,112.73,18293.0,104.5466,104.658,104.5373,104.658,18293.0
2019-09-25 12:30:00,112.71,112.71,112.6,112.6,6861.0,104.6394,104.6394,104.5373,104.5373,6861.0
2019-09-25 12:35:00,112.58,112.63,112.52,112.52,9767.0,104.5187,104.5651,104.463,104.463,9767.0
2019-09-25 12:40:00,112.53,112.55,112.35,112.46,13455.0,104.4723,104.4909,104.3052,104.4073,13455.0
2019-09-25 12:45:00,112.45,112.48,112.39,112.42,6743.0,104.398,104.4259,104.3423,104.3702,6743.0
2019-09-25 12:50:00,112.38,112.46,112.38,112.42,8339.0,104.333,104.4073,104.333,104.3702,8339.0
2019-09-25 12:55:00,112.43,112.57,112.38,112.4,7578.0,104.3795,104.5094,104.333,104.3516,7578.0
2019-09-25 13:00:00,112.43,112.53,112.36,112.5,13001.0,104.3795,104.4723,104.3145,104.4445,13001.0
2019-09-25 13:05:00,112.52,112.55,112.5,112.53,8332.0,104.463,104.4909,104.4445,104.4723,8332.0
2019-09-25 13:10:00,112.53,112.53,112.28,112.33,14729.0,104.4723,104.4723,104.2402,104.2866,14729.0
2019-09-25 13:15:00,112.34,112.37,112.22,112.3,69045.0,104.2959,104.3238,104.1845,104.2588,69045.0
2019-09-25 13:20:00,112.28,112.39,112.27,112.34,10032.0,104.2402,104.3423,104.2309,104.2959,10032.0
2019-09-25 13:25:00,112.34,112.34,112.11,112.13,12652.0,104.2959,104.2959,104.0824,104.1009,12652.0
2019-09-25 13:30:00,112.13,112.16,112.08,112.16,10707.0,104.1009,104.1288,104.0545,104.1288,10707.0
2019-09-25 13:35:00,112.15,112.27,112.15,112.27,8343.0,104.1195,104.2309,104.1195,104.2309,8343.0
2019-09-25 13:40:00,112.29,112.34,112.25,112.3,17813.0,104.2495,104.2959,104.2124,104.2588,17813.0
2019-09-25 13:45:00,112.28,112.32,112.15,112.15,14611.0,104.2402,104.2773,104.1195,104.1195,14611.0
2019-09-25 13:50:00,112.12,112.13,112.03,112.03,9398.0,104.0917,104.1009,104.0081,104.0081,9398.0
2019-09-25 13:55:00,112.04,112.08,111.94,111.95,11182.0,104.0174,104.0545,103.9246,103.9338,11182.0
2019-09-25 14:00:00,111.96,112.24,111.95,112.03,21424.0,103.9431,104.2031,103.9338,104.0081,21424.0
2019-09-25 14:05:00,112.05,112.07,111.99,112.03,6749.0,104.0267,104.0452,103.971,104.0081,6749.0
2019-09-25 14:10:00,112.01,112.07,111.97,111.98,10825.0,103.9895,104.0452,103.9524,103.9617,10825.0
2019-09-25 14:15:00,111.96,112.0,111.83,112.0,11043.0,103.9431,103.9803,103.8224,103.9803,11043.0
2019-09-25 14:20:00,111.99,112.04,111.87,111.88,10209.0,103.971,104.0174,103.8596,103.8688,10209.0
2019-09-25 14:25:00,111.89,111.92,111.88,111.88,7243.0,103.8781,103.906,103.8688,103.8688,7243.0
2019-09-25 14:30:00,111.87,111.87,111.76,111.78,22539.0,103.8596,103.8596,103.7574,103.776,22539.0
2019-09-25 14:35:00,111.8,111.8,111.63,111.64,15424.0,103.7946,103.7946,103.6367,103.646,15424.0
2019-09-25 14:40:00,111.65,111.69,111.54,111.63,16152.0,103.6553,103.6925,103.5532,103.6367,16152.0
2019-09-25 14:45:00,111.62,111.64,111.48,111.51,14609.0,103.6275,103.646,103.4975,103.5253,14609.0
2019-09-25 14:50:00,111.52,111.53,111.42,111.42,16432.0,103.5346,103.5439,103.4418,103.4418,16432.0
2019-09-25 14:55:00,111.44,111.52,111.39,111.52,15090.0,103.4604,103.5346,103.4139,103.5346,15090.0
2019-09-25 15:00:00,111.52,111.53,111.46,111.48,26174.0,103.5346,103.5439,103.4789,103.4975,26174.0
2019-09-25 15:05:00,111.48,111.57,111.46,111.5,53388.0,103.4975,103.581,103.4789,103.5161,53388.0
2019-09-25 15:10:00,111.5,111.55,111.46,111.52,40461.0,103.5161,103.5625,103.4789,103.5346,40461.0
2019-09-25 15:15:00,111.52,111.63,111.52,111.55,33893.0,103.5346,103.6367,103.5346,103.5625,33893.0
2019-09-25 15:20:00,111.55,111.56,111.48,111.55,60948.0,103.5625,103.5718,103.4975,103.5625,60948.0
2019-09-25 15:25:00,111.55,111.65,111.52,111.61,48752.0,103.5625,103.6553,103.5346,103.6182,48752.0
2019-09-25 15:30:00,111.61,111.72,111.57,111.67,36463.0,103.6182,103.7203,103.581,103.6739,36463.0
2019-09-25 15:35:00,111.67,111.7,111.57,111.69,43673.0,103.6739,103.7017,103.581,103.6925,43673.0
2019-09-25 15:40:00,111.7,111.7,111.56,111.57,37804.0,103.7017,103.7017,103.5718,103.581,37804.0
2019-09-25 15:45:00,111.56,111.56,111.42,111.43,46450.0,103.5718,103.5718,103.4418,103.4511,46450.0
2019-09-25 15:50:00,111.43,111.54,111.35,111.36,52865.0,103.4511,103.5532,103.3768,103.3861,52865.0
2019-09-25 15:55:00,111.35,111.51,111.31,111.39,299619.0,103.3768,103.5253,103.3397,103.4139,299619.0
2019-09-26 09:30:00,112.04,112.1,111.67,111.88,38262.0,104.0174,104.0731,103.6739,103.8688,38262.0
2019-09-26 09:35:00,111.88,112.45,111.86,112.35,17802.0,103.8688,104.398,103.8503,104.3052,17802.0
2019-09-26 09:40:00,112.32,112.46,112.22,112.4,19152.0,104.2773,104.4073,104.1845,104.3516,19152.0
2019-09-26 09:45:00,112.45,112.66,112.45,112.55,48596.0,104.398,104.593,104.398,104.4909,48596.0
2019-09-26 09:50:00,112.57,112.63,112.32,112.41,10168.0,104.5094,104.5651,104.2773,104.3609,10168.0
2019-09-26 09:55:00,112.38,112.55,112.36,112.37,9485.0,104.333,104.4909,104.3145,104.3238,9485.0
2019-09-26 10:00:00,112.36,112.48,112.2,112.42,18473.0,104.3145,104.4259,104.1659,104.3702,18473.0
2019-09-26 10:05:00,112.43,112.56,112.36,112.56,7754.0,104.3795,104.5002,104.3145,104.5002,7754.0
2019-09-26 10:10:00,112.58,112.58,112.2,112.2,15107.0,104.5187,104.5187,104.1659,104.1659,15107.0
2019-09-26 10:15:00,112.19,112.27,111.89,111.95,12608.0,104.1567,104.2309,103.8781,103.9338,12608.0
2019-09-26 10:20:00,111.98,112.08,111.9,112.03,20019.0,103.9617,104.0545,103.8874,104.0081,20019.0
2019-09-26 10:25:00,112.06,112.09,111.93,111.98,13092.0,104.036,104.0638,103.9153,103.9617,13092.0
2019-09-26 10:30:00,111.98,112.04,111.94,111.95,8379.0,103.9617,104.0174,103.9246,103.9338,8379.0
2019-09-26 10:35:00,111.96,111.97,111.76,111.97,41128.0,103.9431,103.9524,103.7574,103.9524,41128.0
2019-09-26 10:40:00,111.95,112.02,111.88,111.98,19635.0,103.9338,103.9988,103.8688,103.9617,19635.0
2019-09-26 10:45:00,111.96,111.99,111.89,111.98,9985.0,103.9431,103.971,103.8781,103.9617,9985.0
2019-09-26 10:50:00,111.97,112.04,111.94,112.01,18472.0,103.9524,104.0174,103.9246,103.9895,18472.0
2019-09-26 10:55:00,112.0,112.01,111.67,111.81,12847.0,103.9803,103.9895,103.6739,103.8039,12847.0
2019-09-26 11:00:00,111.78,111.87,111.73,111.86,8731.0,103.776,103.8596,103.7296,103.8503,8731.0
2019-09-26 11:05:00,111.86,111.93,111.81,111.84,8842.0,103.8503,103.9153,103.8039,103.8317,8842.0
2019-09-26 11:10:00,111.84,111.88,111.67,111.67,9102.0,103.8317,103.8688,103.6739,103.6739,9102.0
2019-09-26 11:15:00,111.67,111.7,111.54,111.58,12979.0,103.6739,103.7017,103.5532,103.5903,12979.0
2019-09-26 11:20:00,111.57,111.57,111.35,111.36,21463.0,103.581,103.581,103.3768,103.3861,21463.0
2019-09-26 11:25:00,111.34,111.44,111.15,111.44,30049.0,103.3675,103.4604,103.1911,103.4604,30049.0
2019-09-26 11:30:00,111.44,111.48,111.3,111.35,8844.0,103.4604,103.4975,103.3304,103.3768,8844.0
2019-09-26 11:35:00,111.37,111.37,111.22,111.23,11702.0,103.3954,103.3954,103.2561,103.2654,11702.0
2019-09-26 11:40:00,111.18,111.19,111.03,111.08,22445.0,103.219,103.2283,103.0797,103.1261,22445.0
2019-09-26 11:45:00,111.08,111.1,110.94,110.99,21864.0,103.1261,103.1447,102.9962,103.0426,21864.0
2019-09-26 11:50:00,111.01,111.01,110.79,110.81,12191.0,103.0611,103.0611,102.8569,102.8755,12191.0
2019-09-26 11:55:00,110.83,110.85,110.69,110.85,28118.0,102.894,102.9126,102.7641,102.9126,28118.0
2019-09-26 12:00:00,110.85,110.92,110.74,110.91,17880.0,102.9126,102.9776,102.8105,102.9683,17880.0
2019-09-26 12:05:00,110.94,111.03,110.92,110.97,8741.0,102.9962,103.0797,102.9776,103.024,8741.0
2019-09-26 12:10:00,110.94,111.03,110.9,110.91,9483.0,102.9962,103.0797,102.959,102.9683,9483.0
2019-09-26 12:15:00,110.95,111.07,110.95,111.04,13117.0,103.0054,103.1168,103.0054,103.089,13117.0
2019-09-26 12:20:00,111.04,111.27,111.04,111.27,37607.0,103.089,103.3025,103.089,103.3025,37607.0
2019-09-26 12:25:00,111.27,111.47,111.25,111.39,13997.0,103.3025,103.4882,103.284,103.4139,13997.0
2019-09-26 12:30:00,111.38,111.47,111.36,111.37,7433.0,103.4047,103.4882,103.3861,103.3954,7433.0
2019-09-26 12:35:00,111.35,111.47,111.35,111.46,41879.0,103.3768,103.4882,103.3768,103.4789,41879.0
2019-09-26 12:40:00,111.47,111.47,111.32,111.32,4806.0,103.4882,103.4882,103.3489,103.3489,4806.0
2019-09-26 12:45:00,111.27,111.38,111.26,111.35,14724.0,103.3025,103.4047,103.2932,103.3768,14724.0
2019-09-26 12:50:00,111.38,111.42,111.3,111.31,9271.0,103.4047,103.4418,103.3304,103.3397,9271.0
2019-09-26 12:55:00,111.32,111.54,111.32,111.54,18602.0,103.3489,103.5532,103.3489,103.5532,18602.0
2019-09-26 13:00:00,111.56,111.76,111.53,111.76,15165.0,103.5718,103.7574,103.5439,103.7574,15165.0
2019-09-26 13:05:00,111.76,111.8,111.67,111.68,6405.0,103.7574,103.7946,103.6739,103.6832,6405.0
2019-09-26 13:10:00,111.72,111.72,111.63,111.64,5000.0,103.7203,103.7203,103.6367,103.646,5000.0
2019-09-26 13:15:00,111.64,111.64,111.56,111.59,8574.0,103.646,103.646,103.5718,103.5996,8574.0
2019-09-26 13:20:00,111.59,111.66,111.58,111.62,10680.0,103.5996,103.6646,103.5903,103.6275,10680.0
2019-09-26 13:25:00,111.62,111.68,111.6,111.66,4980.0,103.6275,103.6832,103.6089,103.6646,4980.0
2019-09-26 13:30:00,111.67,111.67,111.56,111.57,10712.0,103.6739,103.6739,103.5718,103.581,10712.0
2019-09-26 13:35:00,111.56,111.57,111.51,111.55,14173.0,103.5718,103.581,103.5253,103.5625,14173.0
2019-09-26 13:40:00,111.55,111.56,111.44,111.47,14553.0,103.5625,103.5718,103.4604,103.4882,14553.0
2019-09-26 13:45:00,111.45,111.68,111.42,111.63,19705.0,103.4696,103.6832,103.4418,103.6367,19705.0
2019-09-26 13:50:00,111.67,111.68,111.5,111.53,16109.0,103.6739,103.6832,103.5161,103.5439,16109.0
2019-09-26 13:55:00,111.53,111.59,111.53,111.57,6674.0,103.5439,103.5996,103.5439,103.581,6674.0
2019-09-26 14:00:00,111.58,111.69,111.58,111.63,34310.0,103.5903,103.6925,103.5903,103.6367,34310.0
2019-09-26 14:05:00,111.67,111.88,111.63,111.88,20229.0,103.6739,103.8688,103.6367,103.8688,20229.0
2019-09-26 14:10:00,111.87,111.92,111.82,111.83,26542.0,103.8596,103.906,103.8131,103.8224,26542.0
2019-09-26 14:15:00,111.83,111.97,111.83,111.97,12408.0,103.8224,103.9524,103.8224,103.9524,12408.0
2019-09-26 14:20:00,111.98,112.1,111.98,112.06,8591.0,103.9617,104.0731,103.9617,104.036,8591.0
2019-09-26 14:25:00,112.06,112.06,111.97,112.02,7341.0,104.036,104.036,103.9524,103.9988,7341.0
2019-09-26 14:30:00,112.03,112.07,111.97,112.0,17460.0,104.0081,104.0452,103.9524,103.9803,17460.0
2019-09-26 14:35:00,112.02,112.1,111.98,112.08,11981.0,103.9988,104.0731,103.9617,104.0545,11981.0
2019-09-26 14:40:00,112.1,112.14,112.07,112.07,10551.0,104.0731,104.1102,104.0452,104.0452,10551.0
2019-09-26 14:45:00,112.09,112.13,112.04,112.1,19504.0,104.0638,104.1009,104.0174,104.0731,19504.0
2019-09-26 14:50:00,112.1,112.13,112.05,112.13,12268.0,104.0731,104.1009,104.0267,104.1009,12268.0
2019-09-26 14:55:00,112.11,112.16,112.05,112.05,16407.0,104.0824,104.1288,104.0267,104.0267,16407.0
2019-09-26 15:00:00,112.06,112.19,112.05,112.12,13793.0,104.036,104.1567,104.0267,104.0917,13793.0
2019-09-26 15:05:00,112.1,112.18,112.03,112.16,16654.0,104.0731,104.1474,104.0081,104.1288,16654.0
2019-09-26 15:10:00,112.15,112.22,112.12,112.15,13922.0,104.1195,104.1845,104.0917,104.1195,13922.0
2019-09-26 15:15:00,112.16,112.17,112.1,112.17,39167.0,104.1288,104.1381,104.0731,104.1381,39167.0
2019-09-26 15:20:00,112.17,112.24,112.12,112.23,32108.0,104.1381,104.2031,104.0917,104.1938,32108.0
2019-09-26 15:25:00,112.22,112.35,112.2,112.24,27474.0,104.1845,104.3052,104.1659,104.2031,27474.0
2019-09-26 15:30:00,112.24,112.3,112.17,112.25,25515.0,104.2031,104.2588,104.1381,104.2124,25515.0
2019-09-26 15:35:00,112.23,112.23,111.97,111.98,27938.0,104.1938,104.1938,103.9524,103.9617,27938.0
2019-09-26 15:40:00,111.98,112.05,111.87,112.03,42228.0,103.9617,104.0267,103.8596,104.0081,42228.0
2019-09-26 15:45:00,112.02,112.07,111.92,112.01,36962.0,103.9988,104.0452,103.906,103.9895,36962.0
2019-09-26 15:50:00,112.01,112.06,111.94,112.03,61354.0,103.9895,104.036,103.9246,104.0081,61354.0
2019-09-26 15:55:00,112.03,112.03,111.75,111.82,148691.0,104.0081,104.0081,103.7482,103.8131,148691.0
2019-09-27 09:30:00,112.35,112.51,111.38,111.38,46549.0,104.3052,104.4537,103.4047,103.4047,46549.0
2019-09-27 09:35:00,111.42,111.88,111.41,111.79,5700.0,103.4418,103.8688,103.4325,103.7853,5700.0
2019-09-27 09:40:00,111.72,111.92,111.5,111.85,10222.0,103.7203,103.906,103.5161,103.841,10222.0
2019-09-27 09:45:00,111.87,112.45,111.87,112.39,15290.0,103.8596,104.398,103.8596,104.3423,15290.0
2019-09-27 09:50:00,112.42,112.75,112.35,112.72,25424.0,104.3702,104.6766,104.3052,104.6487,25424.0
2019-09-27 09:55:00,112.69,112.69,112.37,112.42,14336.0,104.6208,104.6208,104.3238,104.3702,14336.0
2019-09-27 10:00:00,112.29,112.77,112.26,112.45,11105.0,104.2495,104.6951,104.2216,104.398,11105.0
2019-09-27 10:05:00,112.4,112.5,112.31,112.44,9766.0,104.3516,104.4445,104.2681,104.3887,9766.0
2019-09-27 10:10:00,112.46,112.51,112.39,112.44,16501.0,104.4073,104.4537,104.3423,104.3887,16501.0
2019-09-27 10:15:00,112.42,112.44,112.31,112.37,13113.0,104.3702,104.3887,104.2681,104.3238,13113.0
2019-09-27 10:20:00,112.41,112.54,112.41,112.51,9471.0,104.3609,104.4816,104.3609,104.4537,9471.0
2019-09-27 10:25:00,112.51,112.66,112.5,112.56,10083.0,104.4537,104.593,104.4445,104.5002,10083.0
2019-09-27 10:30:00,112.57,112.8,112.56,112.78,12247.0,104.5094,104.723,104.5002,104.7044,12247.0
2019-09-27 10:35:00,112.75,112.75,112.56,112.7,12612.0,104.6766,104.6766,104.5002,104.6301,12612.0
2019-09-27 10:40:00,112.72,112.76,112.68,112.72,7439.0,104.6487,104.6858,104.6116,104.6487,7439.0
2019-09-27 10:45:00,112.7,113.08,112.7,113.02,41324.0,104.6301,104.9829,104.6301,104.9272,41324.0
2019-09-27 10:50:00,113.04,113.12,112.97,113.1,17151.0,104.9458,105.0201,104.8808,105.0015,17151.0
2019-09-27 10:55:00,113.09,113.33,113.08,113.27,15171.0,104.9922,105.215,104.9829,105.1593,15171.0
2019-09-27 11:00:00,113.25,113.32,113.15,113.17,18701.0,105.1408,105.2057,105.0479,105.0665,18701.0
2019-09-27 11:05:00,113.18,113.27,113.17,113.22,14743.0,105.0758,105.1593,105.0665,105.1129,14743.0
2019-09-27 11:10:00,113.22,113.26,113.17,113.24,11595.0,105.1129,105.15,105.0665,105.1315,11595.0
2019-09-27 11:15:00,113.26,113.27,113.07,113.22,36753.0,105.15,105.1593,104.9736,105.1129,36753.0
2019-09-27 11:20:00,113.24,113.36,113.24,113.29,15410.0,105.1315,105.2429,105.1315,105.1779,15410.0
2019-09-27 11:25:00,113.28,113.32,113.14,113.14,9049.0,105.1686,105.2057,105.0386,105.0386,9049.0
2019-09-27 11:30:00,113.14,113.27,113.09,113.27,10065.0,105.0386,105.1593,104.9922,105.1593,10065.0
2019-09-27 11:35:00,113.28,113.29,112.72,113.0,38681.0,105.1686,105.1779,104.6487,104.9087,38681.0
2019-09-27 11:40:00,112.97,113.24,112.92,113.1,18410.0,104.8808,105.1315,104.8344,105.0015,18410.0
2019-09-27 11:45:00,113.06,113.33,113.06,113.27,11623.0,104.9644,105.215,104.9644,105.1593,11623.0
2019-09-27 11:50:00,113.31,113.31,113.12,113.18,7757.0,105.1965,105.1965,105.0201,105.0758,7757.0
2019-09-27 11:55:00,113.19,113.37,113.19,113.27,16523.0,105.085,105.2522,105.085,105.1593,16523.0
2019-09-27 12:00:00,113.29,113.32,113.1,113.1,9963.0,105.1779,105.2057,105.0015,105.0015,9963.0
2019-09-27 12:05:00,113.13,113.22,113.1,113.22,11774.0,105.0293,105.1129,105.0015,105.1129,11774.0
2019-09-27 12:10:00,113.23,113.29,113.15,113.25,16682.0,105.1222,105.1779,105.0479,105.1408,16682.0
2019-09-27 12:15:00,113.26,113.33,113.14,113.18,6611.0,105.15,105.215,105.0386,105.0758,6611.0
2019-09-27 12:20:00,113.2,113.29,113.11,113.11,18404.0,105.0943,105.1779,105.0108,105.0108,18404.0
2019-09-27 12:25:00,113.13,113.18,113.1,113.16,4298.0,105.0293,105.0758,105.0015,105.0572,4298.0
2019-09-27 12:30:00,113.14,113.26,113.1,113.23,14505.0,105.0386,105.15,105.0015,105.1222,14505.0
2019-09-27 12:35:00,113.23,113.26,113.2,113.21,2425.0,105.1222,105.15,105.0943,105.1036,2425.0
2019-09-27 12:40:00,113.18,113.23,113.14,113.19,6973.0,105.0758,105.1222,105.0386,105.085,6973.0
2019-09-27 12:45:00,113.16,113.21,113.06,113.1,15021.0,105.0572,105.1036,104.9644,105.0015,15021.0
2019-09-27 12:50:00,113.04,113.1,113.01,113.07,9063.0,104.9458,105.0015,104.9179,104.9736,9063.0
2019-09-27 12:55:00,113.09,113.12,112.92,113.02,15069.0,104.9922,105.0201,104.8344,104.9272,15069.0
2019-09-27 13:00:00,113.0,113.06,112.93,113.06,14085.0,104.9087,104.9644,104.8437,104.9644,14085.0
2019-09-27 13:05:00,113.05,113.21,113.04,113.21,7772.0,104.9551,105.1036,104.9458,105.1036,7772.0
2019-09-27 13:10:00,113.23,113.25,113.16,113.19,12152.0,105.1222,105.1408,105.0572,105.085,12152.0
2019-09-27 13:15:00,113.19,113.21,113.02,113.05,12746.0,105.085,105.1036,104.9272,104.9551,12746.0
2019-09-27 13:20:00,113.06,113.09,112.88,112.92,10716.0,104.9644,104.9922,104.7972,104.8344,10716.0
2019-09-27 13:25:00,112.89,112.97,112.88,112.89,7603.0,104.8065,104.8808,104.7972,104.8065,7603.0
2019-09-27 13:30:00,112.9,112.91,112.79,112.83,8790.0,104.8158,104.8251,104.7137,104.7508,8790.0
2019-09-27 13:35:00,112.81,112.86,112.74,112.77,5796.0,104.7323,104.7787,104.6673,104.6951,5796.0
2019-09-27 13:40:00,112.78,112.83,112.75,112.78,9902.0,104.7044,104.7508,104.6766,104.7044,9902.0
2019-09-27 13:45:00,112.77,112.77,112.69,112.71,4865.0,104.6951,104.6951,104.6208,104.6394,4865.0
2019-09-27 13:50:00,112.69,112.79,112.65,112.79,14475.0,104.6208,104.7137,104.5837,104.7137,14475.0
2019-09-27 13:55:00,112.8,112.89,112.8,112.89,27814.0,104.723,104.8065,104.723,104.8065,27814.0
2019-09-27 14:00:00,112.89,112.9,112.77,112.81,12559.0,104.8065,104.8158,104.6951,104.7323,12559.0
2019-09-27 14:05:00,112.8,112.84,112.48,112.48,11956.0,104.723,104.7601,104.4259,104.4259,11956.0
2019-09-27 14:10:00,112.42,112.48,112.35,112.42,8478.0,104.3702,104.4259,104.3052,104.3702,8478.0
2019-09-27 14:15:00,112.42,112.44,112.26,112.29,27283.0,104.3702,104.3887,104.2216,104.2495,27283.0
2019-09-27 14:20:00,112.27,112.32,112.22,112.26,14503.0,104.2309,104.2773,104.1845,104.2216,14503.0
2019-09-27 14:25:00,112.28,112.32,112.23,112.29,9838.0,104.2402,104.2773,104.1938,104.2495,9838.0
2019-09-27 14:30:00,112.28,112.38,112.27,112.36,10542.0,104.2402,104.333,104.2309,104.3145,10542.0
2019-09-27 14:35:00,112.32,112.35,112.24,112.24,10135.0,104.2773,104.3052,104.2031,104.2031,10135.0
2019-09-27 14:40:00,112.24,112.31,112.13,112.13,8142.0,104.2031,104.2681,104.1009,104.1009,8142.0
2019-09-27 14:45:00,112.14,112.2,112.04,112.12,8885.0,104.1102,104.1659,104.0174,104.0917,8885.0
2019-09-27 14:50:00,112.15,112.16,112.1,112.12,6926.0,104.1195,104.1288,104.0731,104.0917,6926.0
2019-09-27 14:55:00,112.1,112.24,112.09,112.11,7063.0,104.0731,104.2031,104.0638,104.0824,7063.0
2019-09-27 15:00:00,112.13,112.22,112.12,112.17,12229.0,104.1009,104.1845,104.0917,104.1381,12229.0
2019-09-27 15:05:00,112.16,112.17,112.04,112.09,8015.0,104.1288,104.1381,104.0174,104.0638,8015.0
2019-09-27 15:10:00,112.08,112.1,112.0,112.0,8545.0,104.0545,104.0731,103.9803,103.9803,8545.0
2019-09-27 15:15:00,112.0,112.24,111.99,112.16,17336.0,103.9803,104.2031,103.971,104.1288,17336.0
2019-09-27 15:20:00,112.13,112.28,112.13,112.25,8879.0,104.1009,104.2402,104.1009,104.2124,8879.0
2019-09-27 15:25:00,112.23,112.24,112.08,112.13,13559.0,104.1938,104.2031,104.0545,104.1009,13559.0
2019-09-27 15:30:00,112.11,112.21,112.08,112.18,14346.0,104.0824,104.1752,104.0545,104.1474,14346.0
2019-09-27 15:35:00,112.2,112.24,112.08,112.19,17079.0,104.1659,104.2031,104.0545,104.1567,17079.0
2019-09-27 15:40:00,112.16,112.25,112.16,112.23,12985.0,104.1288,104.2124,104.1288,104.1938,12985.0
2019-09-27 15:45:00,112.22,112.25,112.17,112.22,19972.0,104.1845,104.2124,104.1381,104.1845,19972.0
2019-09-27 15:50:00,112.21,112.39,112.21,112.32,41053.0,104.1752,104.3423,104.1752,104.2773,41053.0
2019-09-27 15:55:00,112.33,112.4,112.2,112.38,95359.0,104.2866,104.3516,104.1659,104.333,95359.0
2019-09-30 09:30:00,112.4,113.0,112.39,112.54,51117.0,104.3516,104.9087,104.3423,104.4816,51117.0
2019-09-30 09:35:00,112.49,112.81,112.4,112.69,9502.0,104.4352,104.7323,104.3516,104.6208,9502.0
2019-09-30 09:40:00,112.76,112.97,112.73,112.88,26314.0,104.6858,104.8808,104.658,104.7972,26314.0
2019-09-30 09:45:00,112.88,113.21,112.77,113.21,29725.0,104.7972,105.1036,104.6951,105.1036,29725.0
2019-09-30 09:50:00,113.21,113.45,113.14,113.29,9840.0,105.1036,105.3264,105.0386,105.1779,9840.0
2019-09-30 09:55:00,113.32,113.45,113.24,113.24,13651.0,105.2057,105.3264,105.1315,105.1315,13651.0
2019-09-30 10:00:00,113.27,113.31,113.09,113.11,15760.0,105.1593,105.1965,104.9922,105.0108,15760.0
2019-09-30 10:05:00,113.08,113.09,112.94,113.01,8869.0,104.9829,104.9922,104.8529,104.9179,8869.0
2019-09-30 10:10:00,113.01,113.06,112.9,113.01,16939.0,104.9179,104.9644,104.8158,104.9179,16939.0
2019-09-30 10:15:00,113.05,113.08,112.85,112.85,12980.0,104.9551,104.9829,104.7694,104.7694,12980.0
2019-09-30 10:20:00,112.85,112.92,112.81,112.9,6877.0,104.7694,104.8344,104.7323,104.8158,6877.0
2019-09-30 10:25:00,112.9,112.91,112.78,112.86,9625.0,104.8158,104.8251,104.7044,104.7787,9625.0
2019-09-30 10:30:00,112.87,113.02,112.83,112.86,11588.0,104.788,104.9272,104.7508,104.7787,11588.0
2019-09-30 10:35:00,112.86,112.89,112.69,112.89,16242.0,104.7787,104.8065,104.6208,104.8065,16242.0
2019-09-30 10:40:00,112.89,112.91,112.8,112.84,13658.0,104.8065,104.8251,104.723,104.7601,13658.0
2019-09-30 10:45:00,112.83,112.84,112.73,112.8,5287.0,104.7508,104.7601,104.658,104.723,5287.0
2019-09-30 10:50:00,112.81,112.86,112.69,112.81,7202.0,104.7323,104.7787,104.6208,104.7323,7202.0
2019-09-30 10:55:00,112.77,112.77,112.37,112.49,18025.0,104.6951,104.6951,104.3238,104.4352,18025.0
2019-09-30 11:00:00,112.51,112.56,112.38,112.39,13850.0,104.4537,104.5002,104.333,104.3423,13850.0
2019-09-30 11:05:00,112.41,112.42,112.35,112.42,6023.0,104.3609,104.3702,104.3052,104.3702,6023.0
2019-09-30 11:10:00,112.42,112.42,112.23,112.34,20662.0,104.3702,104.3702,104.1938,104.2959,20662.0
2019-09-30 11:15:00,112.37,112.5,112.35,112.43,4376.0,104.3238,104.4445,104.3052,104.3795,4376.0
2019-09-30 11:20:00,112.43,112.55,112.43,112.48,10312.0,104.3795,104.4909,104.3795,104.4259,10312.0
2019-09-30 11:25:00,112.51,112.57,112.42,112.47,13000.0,104.4537,104.5094,104.3702,104.4166,13000.0
2019-09-30 11:30:00,112.5,112.51,112.41,112.47,18772.0,104.4445,104.4537,104.3609,104.4166,18772.0
2019-09-30 11:35:00,112.44,112.48,112.38,112.42,9212.0,104.3887,104.4259,104.333,104.3702,9212.0
2019-09-30 11:40:00,112.41,112.59,112.41,112.54,10756.0,104.3609,104.528,104.3609,104.4816,10756.0
2019-09-30 11:45:00,112.54,112.6,112.5,112.51,29467.0,104.4816,104.5373,104.4445,104.4537,29467.0
2019-09-30 11:50:00,112.54,112.57,112.44,112.49,13214.0,104.4816,104.5094,104.3887,104.4352,13214.0
2019-09-30 11:55:00,112.48,112.56,112.4,112.56,12676.0,104.4259,104.5002,104.3516,104.5002,12676.0
2019-09-30 12:00:00,112.57,112.62,112.54,112.57,11726.0,104.5094,104.5559,104.4816,104.5094,11726.0
2019-09-30 12:05:00,112.57,112.57,112.49,112.53,8856.0,104.5094,104.5094,104.4352,104.4723,8856.0
2019-09-30 12:10:00,112.53,112.59,112.46,112.57,14256.0,104.4723,104.528,104.4073,104.5094,14256.0
2019-09-30 12:15:00,112.59,112.63,112.5,112.6,19504.0,104.528,104.5651,104.4445,104.5373,19504.0
2019-09-30 12:20:00,112.62,112.73,112.62,112.68,8111.0,104.5559,104.658,104.5559,104.6116,8111.0
2019-09-30 12:25:00,112.69,112.71,112.64,112.69,8794.0,104.6208,104.6394,104.5744,104.6208,8794.0
2019-09-30 12:30:00,112.69,112.73,112.65,112.68,6600.0,104.6208,104.658,104.5837,104.6116,6600.0
2019-09-30 12:35:00,112.66,112.69,112.63,112.64,4601.0,104.593,104.6208,104.5651,104.5744,4601.0
2019-09-30 12:40:00,112.65,112.68,112.61,112.61,7216.0,104.5837,104.6116,104.5466,104.5466,7216.0
2019-09-30 12:45:00,112.61,112.61,112.43,112.47,8394.0,104.5466,104.5466,104.3795,104.4166,8394.0
2019-09-30 12:50:00,112.47,112.5,112.44,112.47,7969.0,104.4166,104.4445,104.3887,104.4166,7969.0
2019-09-30 12:55:00,112.48,112.51,112.45,112.5,4775.0,104.4259,104.4537,104.398,104.4445,4775.0
2019-09-30 13:00:00,112.5,112.54,112.42,112.52,9511.0,104.4445,104.4816,104.3702,104.463,9511.0
2019-09-30 13:05:00,112.51,112.62,112.49,112.59,6310.0,104.4537,104.5559,104.4352,104.528,6310.0
2019-09-30 13:10:00,112.6,112.68,112.6,112.67,4536.0,104.5373,104.6116,104.5373,104.6023,4536.0
2019-09-30 13:15:00,112.69,112.73,112.63,112.68,6516.0,104.6208,104.658,104.5651,104.6116,6516.0
2019-09-30 13:20:00,112.67,112.72,112.62,112.62,9197.0,104.6023,104.6487,104.5559,104.5559,9197.0
2019-09-30 13:25:00,112.63,112.65,112.62,112.63,9557.0,104.5651,104.5837,104.5559,104.5651,9557.0
2019-09-30 13:30:00,112.64,112.65,112.59,112.64,6787.0,104.5744,104.5837,104.528,104.5744,6787.0
2019-09-30 13:35:00,112.64,112.64,112.57,112.61,9273.0,104.5744,104.5744,104.5094,104.5466,9273.0
2019-09-30 13:40:00,112.59,112.6,112.49,112.51,9909.0,104.528,104.5373,104.4352,104.4537,9909.0
2019-09-30 13:45:00,112.52,112.59,112.52,112.56,9873.0,104.463,104.528,104.463,104.5002,9873.0
2019-09-30 13:50:00,112.57,112.59,112.46,112.46,9560.0,104.5094,104.528,104.4073,104.4073,9560.0
2019-09-30 13:55:00,112.46,112.48,112.39,112.4,10013.0,104.4073,104.4259,104.3423,104.3516,10013.0
2019-09-30 14:00:00,112.38,112.42,112.28,112.3,40556.0,104.333,104.3702,104.2402,104.2588,40556.0
2019-09-30 14:05:00,112.3,112.32,112.22,112.28,15147.0,104.2588,104.2773,104.1845,104.2402,15147.0
2019-09-30 14:10:00,112.27,112.27,112.17,112.23,20662.0,104.2309,104.2309,104.1381,104.1938,20662.0
2019-09-30 14:15:00,112.24,112.25,112.2,112.23,8494.0,104.2031,104.2124,104.1659,104.1938,8494.0
2019-09-30 14:20:00,112.24,112.35,112.23,112.34,11014.0,104.2031,104.3052,104.1938,104.2959,11014.0
2019-09-30 14:25:00,112.34,112.38,112.3,112.34,13490.0,104.2959,104.333,104.2588,104.2959,13490.0
2019-09-30 14:30:00,112.34,112.38,112.2,112.21,12366.0,104.2959,104.333,104.1659,104.1752,12366.0
2019-09-30 14:35:00,112.22,112.26,112.18,112.21,12115.0,104.1845,104.2216,104.1474,104.1752,12115.0
2019-09-30 14:40:00,112.21,112.29,112.2,112.27,12458.0,104.1752,104.2495,104.1659,104.2309,12458.0
2019-09-30 14:45:00,112.27,112.28,112.16,112.16,9407.0,104.2309,104.2402,104.1288,104.1288,9407.0
2019-09-30 14:50:00,112.16,112.16,112.09,112.11,15348.0,104.1288,104.1288,104.0638,104.0824,15348.0
2019-09-30 14:55:00,112.09,112.1,111.88,111.9,20522.0,104.0638,104.0731,103.8688,103.8874,20522.0
2019-09-30 15:00:00,111.9,111.9,111.77,111.79,23946.0,103.8874,103.8874,103.7667,103.7853,23946.0
2019-09-30 15:05:00,111.79,111.92,111.79,111.92,16998.0,103.7853,103.906,103.7853,103.906,16998.0
2019-09-30 15:10:00,111.92,112.01,111.91,111.95,14321.0,103.906,103.9895,103.8967,103.9338,14321.0
2019-09-30 15:15:00,111.94,112.0,111.9,111.92,13187.0,103.9246,103.9803,103.8874,103.906,13187.0
2019-09-30 15:20:00,111.92,111.98,111.83,111.98,17531.0,103.906,103.9617,103.8224,103.9617,17531.0
2019-09-30 15:25:00,111.98,112.03,111.87,111.87,24018.0,103.9617,104.0081,103.8596,103.8596,24018.0
2019-09-30 15:30:00,111.88,111.9,111.77,111.82,23273.0,103.8688,103.8874,103.7667,103.8131,23273.0
2019-09-30 15:35:00,111.81,111.84,111.75,111.84,25169.0,103.8039,103.8317,103.7482,103.8317,25169.0
2019-09-30 15:40:00,111.83,111.89,111.79,111.88,30641.0,103.8224,103.8781,103.7853,103.8688,30641.0
2019-09-30 15:45:00,111.87,111.96,111.68,111.76,51825.0,103.8596,103.9431,103.6832,103.7574,51825.0
2019-09-30 15:50:00,111.75,112.04,111.75,111.91,88655.0,103.7482,104.0174,103.7482,103.8967,88655.0
2019-09-30 15:55:00,111.91,111.97,111.77,111.78,185483.0,103.8967,103.9524,103.7667,103.776,185483.0
2019-10-01 09:30:00,111.94,112.45,111.8,112.05,59006.0,103.9246,104.398,103.7946,104.0267,59006.0
2019-10-01 09:35:00,112.04,112.12,111.69,111.84,10258.0,104.0174,104.0917,103.6925,103.8317,10258.0
2019-10-01 09:40:00,111.91,111.97,111.6,111.76,12299.0,103.8967,103.9524,103.6089,103.7574,12299.0
2019-10-01 09:45:00,111.78,111.83,111.65,111.65,22494.0,103.776,103.8224,103.6553,103.6553,22494.0
2019-10-01 09:50:00,111.66,111.76,111.59,111.65,16974.0,103.6646,103.7574,103.5996,103.6553,16974.0
2019-10-01 09:55:00,111.66,111.68,111.16,111.25,32401.0,103.6646,103.6832,103.2004,103.284,32401.0
2019-10-01 10:00:00,111.22,111.35,110.95,110.99,41616.0,103.2561,103.3768,103.0054,103.0426,41616.0
2019-10-01 10:05:00,111.02,111.22,110.89,111.07,13021.0,103.0704,103.2561,102.9497,103.1168,13021.0
2019-10-01 10:10:00,111.02,111.25,111.01,111.01,12468.0,103.0704,103.284,103.0611,103.0611,12468.0
2019-10-01 10:15:00,111.07,111.35,110.96,111.24,18154.0,103.1168,103.3768,103.0147,103.2747,18154.0
2019-10-01 10:20:00,111.24,111.31,111.0,111.31,16178.0,103.2747,103.3397,103.0519,103.3397,16178.0
2019-10-01 10:25:00,111.33,111.58,111.33,111.58,17787.0,103.3582,103.5903,103.3582,103.5903,17787.0
2019-10-01 10:30:00,111.58,111.6,111.49,111.55,13541.0,103.5903,103.6089,103.5068,103.5625,13541.0
2019-10-01 10:35:00,111.56,111.62,111.48,111.62,11475.0,103.5718,103.6275,103.4975,103.6275,11475.0
2019-10-01 10:40:00,111.61,111.62,111.54,111.62,11203.0,103.6182,103.6275,103.5532,103.6275,11203.0
2019-10-01 10:45:00,111.59,111.69,111.56,111.59,9276.0,103.5996,103.6925,103.5718,103.5996,9276.0
2019-10-01 10:50:00,111.58,111.76,111.57,111.76,8072.0,103.5903,103.7574,103.581,103.7574,8072.0
2019-10-01 10:55:00,111.76,111.92,111.73,111.92,16836.0,103.7574,103.906,103.7296,103.906,16836.0
2019-10-01 11:00:00,111.89,111.91,111.69,111.73,42966.0,103.8781,103.8967,103.6925,103.7296,42966.0
2019-10-01 11:05:00,111.73,111.77,111.64,111.76,8119.0,103.7296,103.7667,103.646,103.7574,8119.0
2019-10-01 11:10:00,111.75,111.76,111.44,111.51,9055.0,103.7482,103.7574,103.4604,103.5253,9055.0
2019-10-01 11:15:00,111.49,111.52,111.46,111.48,27486.0,103.5068,103.5346,103.4789,103.4975,27486.0
2019-10-01 11:20:00,111.46,111.54,111.4,111.53,11797.0,103.4789,103.5532,103.4232,103.5439,11797.0
2019-10-01 11:25:00,111.54,111.55,111.47,111.55,35517.0,103.5532,103.5625,103.4882,103.5625,35517.0
2019-10-01 11:30:00,111.55,111.55,111.29,111.51,47874.0,103.5625,103.5625,103.3211,103.5253,47874.0
2019-10-01 11:35:00,111.5,111.61,111.44,111.59,9922.0,103.5161,103.6182,103.4604,103.5996,9922.0
2019-10-01 11:40:00,111.59,111.62,111.43,111.48,9970.0,103.5996,103.6275,103.4511,103.4975,9970.0
2019-10-01 11:45:00,111.51,111.51,111.38,111.43,8670.0,103.5253,103.5253,103.4047,103.4511,8670.0
2019-10-01 11:50:00,111.4,111.46,111.38,111.42,6207.0,103.4232,103.4789,103.4047,103.4418,6207.0
2019-10-01 11:55:00,111.42,111.5,111.39,111.41,5286.0,103.4418,103.5161,103.4139,103.4325,5286.0
2019-10-01 12:00:00,111.43,111.5,111.41,111.43,11536.0,103.4511,103.5161,103.4325,103.4511,11536.0
2019-10-01 12:05:00,111.43,111.44,111.3,111.32,13145.0,103.4511,103.4604,103.3304,103.3489,13145.0
2019-10-01 12:10:00,111.33,111.34,111.18,111.18,8437.0,103.3582,103.3675,103.219,103.219,8437.0
2019-10-01 12:15:00,111.15,111.32,111.13,111.3,7185.0,103.1911,103.3489,103.1726,103.3304,7185.0
2019-10-01 12:20:00,111.3,111.34,111.21,111.21,6813.0,103.3304,103.3675,103.2468,103.2468,6813.0
2019-10-01 12:25:00,111.2,111.39,111.2,111.26,8221.0,103.2375,103.4139,103.2375,103.2932,8221.0
2019-10-01 12:30:00,111.27,111.29,111.08,111.08,8422.0,103.3025,103.3211,103.1261,103.1261,8422.0
2019-10-01 12:35:00,111.08,111.17,111.03,111.03,7399.0,103.1261,103.2097,103.0797,103.0797,7399.0
2019-10-01 12:40:00,111.03,111.11,111.03,111.11,5198.0,103.0797,103.154,103.0797,103.154,5198.0
2019-10-01 12:45:00,111.15,111.15,111.01,111.06,5884.0,103.1911,103.1911,103.0611,103.1076,5884.0
2019-10-01 12:50:00,111.07,111.08,110.95,110.98,8037.0,103.1168,103.1261,103.0054,103.0333,8037.0
2019-10-01 12:55:00,111.0,111.06,110.93,110.96,8992.0,103.0519,103.1076,102.9869,103.0147,8992.0
2019-10-01 13:00:00,110.95,110.99,110.91,110.92,6006.0,103.0054,103.0426,102.9683,102.9776,6006.0
2019-10-01 13:05:00,110.93,110.93,110.84,110.88,6774.0,102.9869,102.9869,102.9033,102.9405,6774.0
2019-10-01 13:10:00,110.85,110.85,110.75,110.78,3818.0,102.9126,102.9126,102.8198,102.8476,3818.0
2019-10-01 13:15:00,110.76,110.78,110.64,110.65,12886.0,102.829,102.8476,102.7176,102.7269,12886.0
2019-10-01 13:20:00,110.65,110.71,110.63,110.66,7242.0,102.7269,102.7826,102.7084,102.7362,7242.0
2019-10-01 13:25:00,110.68,110.77,110.65,110.65,7894.0,102.7548,102.8383,102.7269,102.7269,7894.0
2019-10-01 13:30:00,110.67,110.69,110.44,110.45,23294.0,102.7455,102.7641,102.532,102.5412,23294.0
2019-10-01 13:35:00,110.42,110.52,110.41,110.51,10138.0,102.5134,102.6062,102.5041,102.5969,10138.0
2019-10-01 13:40:00,110.52,110.54,110.42,110.52,11463.0,102.6062,102.6248,102.5134,102.6062,11463.0
2019-10-01 13:45:00,110.51,110.6,110.45,110.58,12590.0,102.5969,102.6805,102.5412,102.6619,12590.0
2019-10-01 13:50:00,110.63,110.67,110.6,110.62,11985.0,102.7084,102.7455,102.6805,102.6991,11985.0
2019-10-01 13:55:00,110.61,110.62,110.48,110.53,16137.0,102.6898,102.6991,102.5691,102.6155,16137.0
2019-10-01 14:00:00,110.52,110.67,110.51,110.61,12692.0,102.6062,102.7455,102.5969,102.6898,12692.0
2019-10-01 14:05:00,110.61,110.64,110.43,110.43,22242.0,102.6898,102.7176,102.5227,102.5227,22242.0
2019-10-01 14:10:00,110.42,110.65,110.4,110.61,8547.0,102.5134,102.7269,102.4948,102.6898,8547.0
2019-10-01 14:15:00,110.61,110.68,110.59,110.67,9510.0,102.6898,102.7548,102.6712,102.7455,9510.0
2019-10-01 14:20:00,110.67,110.7,110.59,110.64,14764.0,102.7455,102.7733,102.6712,102.7176,14764.0
2019-10-01 14:25:00,110.64,110.64,110.44,110.48,13628.0,102.7176,102.7176,102.532,102.5691,13628.0
2019-10-01 14:30:00,110.48,110.64,110.48,110.63,18935.0,102.5691,102.7176,102.5691,102.7084,18935.0
2019-10-01 14:35:00,110.63,110.69,110.61,110.63,13701.0,102.7084,102.7641,102.6898,102.7084,13701.0
2019-10-01 14:40:00,110.64,110.79,110.62,110.77,28987.0,102.7176,102.8569,102.6991,102.8383,28987.0
2019-10-01 14:45:00,110.77,110.94,110.76,110.89,40231.0,102.8383,102.9962,102.829,102.9497,40231.0
2019-10-01 14:50:00,110.89,110.91,110.8,110.86,19365.0,102.9497,102.9683,102.8662,102.9219,19365.0
2019-10-01 14:55:00,110.86,110.94,110.84,110.87,18777.0,102.9219,102.9962,102.9033,102.9312,18777.0
2019-10-01 15:00:00,110.86,110.94,110.79,110.84,14263.0,102.9219,102.9962,102.8569,102.9033,14263.0
2019-10-01 15:05:00,110.85,110.94,110.83,110.89,13866.0,102.9126,102.9962,102.894,102.9497,13866.0
2019-10-01 15:10:00,110.87,110.87,110.69,110.69,20736.0,102.9312,102.9312,102.7641,102.7641,20736.0
2019-10-01 15:15:00,110.69,110.81,110.68,110.77,19201.0,102.7641,102.8755,102.7548,102.8383,19201.0
2019-10-01 15:20:00,110.76,110.8,110.71,110.73,17910.0,102.829,102.8662,102.7826,102.8012,17910.0
2019-10-01 15:25:00,110.74,110.91,110.74,110.91,14856.0,102.8105,102.9683,102.8105,102.9683,14856.0
2019-10-01 15:30:00,110.9,110.96,110.82,110.94,20241.0,102.959,103.0147,102.8847,102.9962,20241.0
2019-10-01 15:35:00,110.96,110.98,110.75,110.82,25285.0,103.0147,103.0333,102.8198,102.8847,25285.0
2019-10-01 15:40:00,110.82,110.86,110.66,110.85,24668.0,102.8847,102.9219,102.7362,102.9126,24668.0
2019-10-01 15:45:00,110.85,110.93,110.81,110.83,28313.0,102.9126,102.9869,102.8755,102.894,28313.0
2019-10-01 15:50:00,110.82,111.14,110.81,111.11,57189.0,102.8847,103.1818,102.8755,103.154,57189.0
2019-10-01 15:55:00,111.09,111.15,110.87,110.95,110179.0,103.1354,103.1911,102.9312,103.0054,110179.0
2019-10-02 09:30:00,110.33,110.64,110.07,110.11,59816.0,102.4298,102.7176,102.1885,102.2256,59816.0
2019-10-02 09:35:00,110.06,110.06,108.51,108.51,59692.0,102.1792,102.1792,100.7402,100.7402,59692.0
2019-10-02 09:40:00,108.62,108.84,107.59,108.35,191697.0,100.8423,101.0465,99.886,100.5916,191697.0
2019-10-02 09:45:00,108.34,108.73,108.27,108.52,56715.0,100.5823,100.9444,100.5173,100.7494,56715.0
2019-10-02 09:50:00,108.41,108.46,108.13,108.17,40352.0,100.6473,100.6937,100.3874,100.4245,40352.0
2019-10-02 09:55:00,108.12,108.24,107.92,108.05,32941.0,100.3781,100.4895,100.1924,100.3131,32941.0
2019-10-02 10:00:00,108.01,108.07,107.83,107.95,36142.0,100.276,100.3317,100.1088,100.2203,36142.0
2019-10-02 10:05:00,107.95,108.17,107.87,108.12,39050.0,100.2203,100.4245,100.146,100.3781,39050.0
2019-10-02 10:10:00,108.01,108.11,107.86,107.96,25774.0,100.276,100.3688,100.1367,100.2295,25774.0
2019-10-02 10:15:00,107.95,107.95,107.49,107.49,37782.0,100.2203,100.2203,99.7932,99.7932,37782.0
2019-10-02 10:20:00,107.47,107.53,107.26,107.31,50400.0,99.7746,99.8303,99.5797,99.6261,50400.0
2019-10-02 10:25:00,107.32,107.53,107.27,107.44,38236.0,99.6354,99.8303,99.5889,99.7468,38236.0
2019-10-02 10:30:00,107.44,107.46,107.13,107.27,33931.0,99.7468,99.7653,99.459,99.5889,33931.0
2019-10-02 10:35:00,107.29,107.37,107.16,107.24,33910.0,99.6075,99.6818,99.4868,99.5611,33910.0
2019-10-02 10:40:00,107.22,107.4,107.17,107.35,31458.0,99.5425,99.7096,99.4961,99.6632,31458.0
2019-10-02 10:45:00,107.32,107.32,107.07,107.07,33773.0,99.6354,99.6354,99.4033,99.4033,33773.0
2019-10-02 10:50:00,107.08,107.08,106.67,106.83,76051.0,99.4126,99.4126,99.0319,99.1805,76051.0
2019-10-02 10:55:00,106.83,107.1,106.78,107.02,52009.0,99.1805,99.4311,99.134,99.3568,52009.0
2019-10-02 11:00:00,107.0,107.43,106.97,107.42,62040.0,99.3383,99.7375,99.3104,99.7282,62040.0
2019-10-02 11:05:00,107.44,107.92,107.44,107.65,75212.0,99.7468,100.1924,99.7468,99.9417,75212.0
2019-10-02 11:10:00,107.62,107.66,107.38,107.42,23751.0,99.9139,99.951,99.6911,99.7282,23751.0
2019-10-02 11:15:00,107.44,107.46,107.23,107.39,22583.0,99.7468,99.7653,99.5518,99.7004,22583.0
2019-10-02 11:20:00,107.4,107.53,107.19,107.22,66941.0,99.7096,99.8303,99.5147,99.5425,66941.0
2019-10-02 11:25:00,107.23,107.32,106.92,107.08,75354.0,99.5518,99.6354,99.264,99.4126,75354.0
2019-10-02 11:30:00,107.05,107.08,106.82,106.99,73666.0,99.3847,99.4126,99.1712,99.329,73666.0
2019-10-02 11:35:00,107.0,107.15,106.93,107.14,51377.0,99.3383,99.4775,99.2733,99.4683,51377.0
2019-10-02 11:40:00,107.11,107.25,107.02,107.08,61380.0,99.4404,99.5704,99.3568,99.4126,61380.0
2019-10-02 11:45:00,107.09,107.19,106.96,107.01,26423.0,99.4218,99.5147,99.3011,99.3476,26423.0
2019-10-02 11:50:00,107.03,107.16,107.02,107.15,37848.0,99.3661,99.4868,99.3568,99.4775,37848.0
2019-10-02 11:55:00,107.14,107.34,107.14,107.23,60163.0,99.4683,99.6539,99.4683,99.5518,60163.0
2019-10-02 12:00:00,107.23,107.38,107.18,107.32,23371.0,99.5518,99.6911,99.5054,99.6354,23371.0
2019-10-02 12:05:00,107.34,107.36,107.23,107.28,16417.0,99.6539,99.6725,99.5518,99.5982,16417.0
2019-10-02 12:10:00,107.3,107.3,107.22,107.25,29397.0,99.6168,99.6168,99.5425,99.5704,29397.0
2019-10-02 12:15:00,107.25,107.3,107.22,107.25,22692.0,99.5704,99.6168,99.5425,99.5704,22692.0
2019-10-02 12:20:00,107.26,107.29,107.24,107.28,13645.0,99.5797,99.6075,99.5611,99.5982,13645.0
2019-10-02 12:25:00,107.28,107.35,107.23,107.27,19992.0,99.5982,99.6632,99.5518,99.5889,19992.0
2019-10-02 12:30:00,107.24,107.27,107.23,107.25,19260.0,99.5611,99.5889,99.5518,99.5704,19260.0
2019-10-02 12:35:00,107.25,107.26,107.09,107.1,97527.0,99.5704,99.5797,99.4218,99.4311,97527.0
2019-10-02 12:40:00,107.1,107.11,106.88,107.05,60049.0,99.4311,99.4404,99.2269,99.3847,60049.0
2019-10-02 12:45:00,107.05,107.13,106.98,106.99,69507.0,99.3847,99.459,99.3197,99.329,69507.0
2019-10-02 12:50:00,107.0,107.0,106.83,106.83,18066.0,99.3383,99.3383,99.1805,99.1805,18066.0
2019-10-02 12:55:00,106.82,106.93,106.81,106.91,9013.0,99.1712,99.2733,99.1619,99.2547,9013.0
2019-10-02 13:00:00,106.89,107.02,106.83,106.94,22564.0,99.2362,99.3568,99.1805,99.2826,22564.0
2019-10-02 13:05:00,106.92,107.03,106.77,107.0,56218.0,99.264,99.3661,99.1247,99.3383,56218.0
2019-10-02 13:10:00,106.98,107.07,106.93,106.97,15257.0,99.3197,99.4033,99.2733,99.3104,15257.0
2019-10-02 13:15:00,106.94,106.96,106.76,106.8,13089.0,99.2826,99.3011,99.1155,99.1526,13089.0
2019-10-02 13:20:00,106.77,106.82,106.68,106.69,19759.0,99.1247,99.1712,99.0412,99.0505,19759.0
2019-10-02 13:25:00,106.69,106.85,106.67,106.82,24890.0,99.0505,99.199,99.0319,99.1712,24890.0
2019-10-02 13:30:00,106.84,106.93,106.73,106.75,13616.0,99.1897,99.2733,99.0876,99.1062,13616.0
2019-10-02 13:35:00,106.76,106.91,106.74,106.78,19509.0,99.1155,99.2547,99.0969,99.134,19509.0
2019-10-02 13:40:00,106.76,106.79,106.66,106.76,19166.0,99.1155,99.1433,99.0226,99.1155,19166.0
2019-10-02 13:45:00,106.76,106.93,106.72,106.89,21047.0,99.1155,99.2733,99.0783,99.2362,21047.0
2019-10-02 13:50:00,106.92,107.0,106.92,107.0,12294.0,99.264,99.3383,99.264,99.3383,12294.0
2019-10-02 13:55:00,107.01,107.19,107.01,107.13,27293.0,99.3476,99.5147,99.3476,99.459,27293.0
2019-10-02 14:00:00,107.13,107.32,107.11,107.28,23251.0,99.459,99.6354,99.4404,99.5982,23251.0
2019-10-02 14:05:00,107.24,107.24,107.17,107.2,14534.0,99.5611,99.5611,99.4961,99.524,14534.0
2019-10-02 14:10:00,107.2,107.27,107.15,107.26,17313.0,99.524,99.5889,99.4775,99.5797,17313.0
2019-10-02 14:15:00,107.26,107.37,107.26,107.31,12066.0,99.5797,99.6818,99.5797,99.6261,12066.0
2019-10-02 14:20:00,107.32,107.35,107.21,107.33,16232.0,99.6354,99.6632,99.5332,99.6447,16232.0
2019-10-02 14:25:00,107.32,107.33,107.26,107.26,21081.0,99.6354,99.6447,99.5797,99.5797,21081.0
2019-10-02 14:30:00,107.26,107.32,107.15,107.3,17691.0,99.5797,99.6354,99.4775,99.6168,17691.0
2019-10-02 14:35:00,107.3,107.31,107.19,107.26,17831.0,99.6168,99.6261,99.5147,99.5797,17831.0
2019-10-02 14:40:00,107.27,107.41,107.18,107.4,23937.0,99.5889,99.7189,99.5054,99.7096,23937.0
2019-10-02 14:45:00,107.41,107.52,107.4,107.43,27067.0,99.7189,99.821,99.7096,99.7375,27067.0
2019-10-02 14:50:00,107.41,107.45,107.26,107.29,33085.0,99.7189,99.7561,99.5797,99.6075,33085.0
2019-10-02 14:55:00,107.3,107.46,107.29,107.46,14240.0,99.6168,99.7653,99.6075,99.7653,14240.0
2019-10-02 15:00:00,107.45,107.48,107.26,107.3,19919.0,99.7561,99.7839,99.5797,99.6168,19919.0
2019-10-02 15:05:00,107.29,107.34,107.21,107.27,18401.0,99.6075,99.6539,99.5332,99.5889,18401.0
2019-10-02 15:10:00,107.28,107.46,107.28,107.45,19201.0,99.5982,99.7653,99.5982,99.7561,19201.0
2019-10-02 15:15:00,107.45,107.49,107.3,107.41,25479.0,99.7561,99.7932,99.6168,99.7189,25479.0
2019-10-02 15:20:00,107.43,107.5,107.35,107.39,27869.0,99.7375,99.8025,99.6632,99.7004,27869.0
2019-10-02 15:25:00,107.4,107.45,107.33,107.36,24670.0,99.7096,99.7561,99.6447,99.6725,24670.0
2019-10-02 15:30:00,107.35,107.46,107.2,107.38,38041.0,99.6632,99.7653,99.524,99.6911,38041.0
2019-10-02 15:35:00,107.4,107.4,107.23,107.23,45439.0,99.7096,99.7096,99.5518,99.5518,45439.0
2019-10-02 15:40:00,107.23,107.28,107.15,107.15,39970.0,99.5518,99.5982,99.4775,99.4775,39970.0
2019-10-02 15:45:00,107.16,107.19,106.96,106.98,64757.0,99.4868,99.5147,99.3011,99.3197,64757.0
2019-10-02 15:50:00,106.97,107.1,106.9,107.07,152559.0,99.3104,99.4311,99.2454,99.4033,152559.0
2019-10-02 15:55:00,107.07,107.07,106.86,106.99,212430.0,99.4033,99.4033,99.2083,99.329,212430.0
2019-10-03 09:30:00,107.09,107.48,106.95,107.48,34542.0,99.4218,99.7839,99.2919,99.7839,34542.0
2019-10-03 09:35:00,107.57,107.63,107.25,107.6,30106.0,99.8675,99.9232,99.5704,99.8953,30106.0
2019-10-03 09:40:00,107.6,108.1,107.44,107.85,92103.0,99.8953,100.3595,99.7468,100.1274,92103.0
2019-10-03 09:45:00,107.87,107.95,107.53,107.53,10516.0,100.146,100.2203,99.8303,99.8303,10516.0
2019-10-03 09:50:00,107.57,107.65,107.42,107.42,26786.0,99.8675,99.9417,99.7282,99.7282,26786.0
2019-10-03 09:55:00,107.4,107.51,107.25,107.32,15852.0,99.7096,99.8118,99.5704,99.6354,15852.0
2019-10-03 10:00:00,107.28,107.28,106.62,106.79,55507.0,99.5982,99.5982,98.9855,99.1433,55507.0
2019-10-03 10:05:00,106.83,106.83,106.44,106.53,22619.0,99.1805,99.1805,98.8184,98.9019,22619.0
2019-10-03 10:10:00,106.5,106.54,106.33,106.45,20295.0,98.8741,98.9112,98.7163,98.8277,20295.0
2019-10-03 10:15:00,106.41,106.47,106.21,106.27,22036.0,98.7905,98.8462,98.6048,98.6606,22036.0
2019-10-03 10:20:00,106.26,106.48,106.25,106.38,31363.0,98.6513,98.8555,98.642,98.7627,31363.0
2019-10-03 10:25:00,106.37,106.86,106.33,106.83,25320.0,98.7534,99.2083,98.7163,99.1805,25320.0
2019-10-03 10:30:00,106.86,106.86,106.72,106.75,16792.0,99.2083,99.2083,99.0783,99.1062,16792.0
2019-10-03 10:35:00,106.77,106.93,106.72,106.76,33272.0,99.1247,99.2733,99.0783,99.1155,33272.0
2019-10-03 10:40:00,106.74,106.83,106.53,106.58,33062.0,99.0969,99.1805,98.9019,98.9484,33062.0
2019-10-03 10:45:00,106.61,106.75,106.54,106.57,12462.0,98.9762,99.1062,98.9112,98.9391,12462.0
2019-10-03 10:50:00,106.58,106.62,106.45,106.54,16055.0,98.9484,98.9855,98.8277,98.9112,16055.0
2019-10-03 10:55:00,106.55,106.99,106.55,106.95,17009.0,98.9205,99.329,98.9205,99.2919,17009.0
2019-10-03 11:00:00,106.91,107.15,106.84,107.05,14349.0,99.2547,99.4775,99.1897,99.3847,14349.0
2019-10-03 11:05:00,107.08,107.34,107.04,107.26,16721.0,99.4126,99.6539,99.3754,99.5797,16721.0
2019-10-03 11:10:00,107.22,107.23,107.01,107.03,21058.0,99.5425,99.5518,99.3476,99.3661,21058.0
2019-10-03 11:15:00,107.03,107.25,107.0,107.19,15771.0,99.3661,99.5704,99.3383,99.5147,15771.0
2019-10-03 11:20:00,107.2,107.23,107.12,107.14,16073.0,99.524,99.5518,99.4497,99.4683,16073.0
2019-10-03 11:25:00,107.12,107.22,107.09,107.18,10195.0,99.4497,99.5425,99.4218,99.5054,10195.0
2019-10-03 11:30:00,107.17,107.25,107.17,107.23,10687.0,99.4961,99.5704,99.4961,99.5518,10687.0
2019-10-03 11:35:00,107.21,107.27,107.06,107.06,6482.0,99.5332,99.5889,99.394,99.394,6482.0
2019-10-03 11:40:00,107.08,107.22,107.08,107.22,10964.0,99.4126,99.5425,99.4126,99.5425,10964.0
2019-10-03 11:45:00,107.23,107.23,107.1,107.1,8071.0,99.5518,99.5518,99.4311,99.4311,8071.0
2019-10-03 11:50:00,107.13,107.14,107.01,107.06,8637.0,99.459,99.4683,99.3476,99.394,8637.0
2019-10-03 11:55:00,107.07,107.16,107.04,107.07,10461.0,99.4033,99.4868,99.3754,99.4033,10461.0
2019-10-03 12:00:00,107.09,107.26,107.09,107.14,9931.0,99.4218,99.5797,99.4218,99.4683,9931.0
2019-10-03 12:05:00,107.17,107.24,107.08,107.09,13761.0,99.4961,99.5611,99.4126,99.4218,13761.0
2019-10-03 12:10:00,107.08,107.17,107.03,107.14,9205.0,99.4126,99.4961,99.3661,99.4683,9205.0
2019-10-03 12:15:00,107.14,107.15,106.85,106.86,12450.0,99.4683,99.4775,99.199,99.2083,12450.0
2019-10-03 12:20:00,106.84,106.88,106.8,106.88,10350.0,99.1897,99.2269,99.1526,99.2269,10350.0
2019-10-03 12:25:00,106.86,107.02,106.84,107.01,10418.0,99.2083,99.3568,99.1897,99.3476,10418.0
2019-10-03 12:30:00,107.0,107.07,106.96,106.98,10630.0,99.3383,99.4033,99.3011,99.3197,10630.0
2019-10-03 12:35:00,107.0,107.04,106.99,107.03,9772.0,99.3383,99.3754,99.329,99.3661,9772.0
2019-10-03 12:40:00,107.03,107.06,107.0,107.01,9837.0,99.3661,99.394,99.3383,99.3476,9837.0
2019-10-03 12:45:00,107.01,107.18,106.96,107.15,11835.0,99.3476,99.5054,99.3011,99.4775,11835.0
2019-10-03 12:50:00,107.18,107.2,107.05,107.14,18771.0,99.5054,99.524,99.3847,99.4683,18771.0
2019-10-03 12:55:00,107.14,107.26,107.14,107.21,13224.0,99.4683,99.5797,99.4683,99.5332,13224.0
2019-10-03 13:00:00,107.22,107.23,107.0,107.01,11249.0,99.5425,99.5518,99.3383,99.3476,11249.0
2019-10-03 13:05:00,107.02,107.09,107.0,107.02,8334.0,99.3568,99.4218,99.3383,99.3568,8334.0
2019-10-03 13:10:00,107.05,107.08,107.01,107.06,4651.0,99.3847,99.4126,99.3476,99.394,4651.0
2019-10-03 13:15:00,107.06,107.12,107.0,107.08,8645.0,99.394,99.4497,99.3383,99.4126,8645.0
2019-10-03 13:20:00,107.09,107.14,107.05,107.14,5800.0,99.4218,99.4683,99.3847,99.4683,5800.0
2019-10-03 13:25:00,107.15,107.25,107.12,107.19,61224.0,99.4775,99.5704,99.4497,99.5147,61224.0
2019-10-03 13:30:00,107.19,107.27,107.19,107.22,13270.0,99.5147,99.5889,99.5147,99.5425,13270.0
2019-10-03 13:35:00,107.22,107.25,107.15,107.16,15538.0,99.5425,99.5704,99.4775,99.4868,15538.0
2019-10-03 13:40:00,107.17,107.33,107.17,107.26,15366.0,99.4961,99.6447,99.4961,99.5797,15366.0
2019-10-03 13:45:00,107.27,107.29,107.15,107.2,13313.0,99.5889,99.6075,99.4775,99.524,13313.0
2019-10-03 13:50:00,107.21,107.22,107.12,107.13,7935.0,99.5332,99.5425,99.4497,99.459,7935.0
2019-10-03 13:55:00,107.11,107.2,107.11,107.18,8108.0,99.4404,99.524,99.4404,99.5054,8108.0
2019-10-03 14:00:00,107.19,107.22,107.16,107.18,12268.0,99.5147,99.5425,99.4868,99.5054,12268.0
2019-10-03 14:05:00,107.18,107.2,107.12,107.12,10878.0,99.5054,99.524,99.4497,99.4497,10878.0
2019-10-03 14:10:00,107.12,107.17,107.1,107.1,11486.0,99.4497,99.4961,99.4311,99.4311,11486.0
2019-10-03 14:15:00,107.1,107.11,107.0,107.04,10509.0,99.4311,99.4404,99.3383,99.3754,10509.0
2019-10-03 14:20:00,107.04,107.09,107.03,107.09,10599.0,99.3754,99.4218,99.3661,99.4218,10599.0
2019-10-03 14:25:00,107.09,107.09,106.99,107.01,14845.0,99.4218,99.4218,99.329,99.3476,14845.0
2019-10-03 14:30:00,107.0,107.01,106.87,106.92,17846.0,99.3383,99.3476,99.2176,99.264,17846.0
2019-10-03 14:35:00,106.92,107.0,106.86,106.99,15351.0,99.264,99.3383,99.2083,99.329,15351.0
2019-10-03 14:40:00,106.98,107.01,106.94,106.98,12702.0,99.3197,99.3476,99.2826,99.3197,12702.0
2019-10-03 14:45:00,106.98,106.99,106.9,106.91,9396.0,99.3197,99.329,99.2454,99.2547,9396.0
2019-10-03 14:50:00,106.9,106.92,106.86,106.89,13378.0,99.2454,99.264,99.2083,99.2362,13378.0
2019-10-03 14:55:00,106.89,107.0,106.86,107.0,8311.0,99.2362,99.3383,99.2083,99.3383,8311.0
2019-10-03 15:00:00,107.0,107.02,106.94,107.01,15448.0,99.3383,99.3568,99.2826,99.3476,15448.0
2019-10-03 15:05:00,107.0,107.08,106.93,107.07,25584.0,99.3383,99.4126,99.2733,99.4033,25584.0
2019-10-03 15:10:00,107.06,107.14,106.95,106.96,25822.0,99.394,99.4683,99.2919,99.3011,25822.0
2019-10-03 15:15:00,106.96,107.03,106.86,106.92,64756.0,99.3011,99.3661,99.2083,99.264,64756.0
2019-10-03 15:20:00,106.92,107.11,106.91,107.05,31454.0,99.264,99.4404,99.2547,99.3847,31454.0
2019-10-03 15:25:00,107.03,107.07,106.9,107.03,56709.0,99.3661,99.4033,99.2454,99.3661,56709.0
2019-10-03 15:30:00,107.03,107.04,106.89,106.98,38939.0,99.3661,99.3754,99.2362,99.3197,38939.0
2019-10-03 15:35:00,106.98,107.19,106.97,107.17,66385.0,99.3197,99.5147,99.3104,99.4961,66385.0
2019-10-03 15:40:00,107.17,107.28,107.13,107.14,32796.0,99.4961,99.5982,99.459,99.4683,32796.0
2019-10-03 15:45:00,107.15,107.19,106.93,106.96,45967.0,99.4775,99.5147,99.2733,99.3011,45967.0
2019-10-03 15:50:00,106.92,107.1,106.85,107.04,79420.0,99.264,99.4311,99.199,99.3754,79420.0
2019-10-03 15:55:00,107.05,107.32,107.05,107.32,145704.0,99.3847,99.6354,99.3847,99.6354,145704.0
2019-10-04 09:30:00,107.49,107.69,107.28,107.52,48727.0,99.7932,99.9789,99.5982,99.821,48727.0
2019-10-04 09:35:00,107.58,107.92,107.52,107.82,43799.0,99.8767,100.1924,99.821,100.0996,43799.0
2019-10-04 09:40:00,107.77,107.98,107.67,107.98,33044.0,100.0531,100.2481,99.9603,100.2481,33044.0
2019-10-04 09:45:00,107.98,108.05,107.87,107.91,34438.0,100.2481,100.3131,100.146,100.1831,34438.0
2019-10-04 09:50:00,107.92,108.05,107.92,107.97,38739.0,100.1924,100.3131,100.1924,100.2388,38739.0
2019-10-04 09:55:00,107.92,108.05,107.84,107.92,23720.0,100.1924,100.3131,100.1181,100.1924,23720.0
2019-10-04 10:00:00,107.92,108.26,107.91,108.19,14407.0,100.1924,100.5081,100.1831,100.4431,14407.0
2019-10-04 10:05:00,108.22,108.23,107.94,107.99,29026.0,100.4709,100.4802,100.211,100.2574,29026.0
2019-10-04 10:10:00,107.99,108.02,107.87,107.97,19571.0,100.2574,100.2852,100.146,100.2388,19571.0
2019-10-04 10:15:00,107.98,108.02,107.93,107.95,26123.0,100.2481,100.2852,100.2017,100.2203,26123.0
2019-10-04 10:20:00,107.94,108.04,107.91,108.0,14456.0,100.211,100.3038,100.1831,100.2667,14456.0
2019-10-04 10:25:00,108.0,108.04,107.87,107.94,13930.0,100.2667,100.3038,100.146,100.211,13930.0
2019-10-04 10:30:00,107.95,107.98,107.85,107.91,34862.0,100.2203,100.2481,100.1274,100.1831,34862.0
2019-10-04 10:35:00,107.91,107.91,107.71,107.71,30698.0,100.1831,100.1831,99.9974,99.9974,30698.0
2019-10-04 10:40:00,107.69,107.7,107.44,107.49,23533.0,99.9789,99.9882,99.7468,99.7932,23533.0
2019-10-04 10:45:00,107.51,107.62,107.43,107.62,19532.0,99.8118,99.9139,99.7375,99.9139,19532.0
2019-10-04 10:50:00,107.61,107.65,107.57,107.6,15976.0,99.9046,99.9417,99.8675,99.8953,15976.0
2019-10-04 10:55:00,107.59,107.6,107.47,107.47,20151.0,99.886,99.8953,99.7746,99.7746,20151.0
2019-10-04 11:00:00,107.49,107.56,107.21,107.28,31699.0,99.7932,99.8582,99.5332,99.5982,31699.0
2019-10-04 11:05:00,107.28,107.32,107.17,107.2,40202.0,99.5982,99.6354,99.4961,99.524,40202.0
2019-10-04 11:10:00,107.17,107.26,107.09,107.18,31191.0,99.4961,99.5797,99.4218,99.5054,31191.0
2019-10-04 11:15:00,107.19,107.34,107.18,107.22,34729.0,99.5147,99.6539,99.5054,99.5425,34729.0
2019-10-04 11:20:00,107.23,107.29,107.07,107.12,33370.0,99.5518,99.6075,99.4033,99.4497,33370.0
2019-10-04 11:25:00,107.09,107.19,107.0,107.08,39917.0,99.4218,99.5147,99.3383,99.4126,39917.0
2019-10-04 11:30:00,107.08,107.39,107.08,107.29,50116.0,99.4126,99.7004,99.4126,99.6075,50116.0
2019-10-04 11:35:00,107.27,107.34,107.13,107.25,29027.0,99.5889,99.6539,99.459,99.5704,29027.0
2019-10-04 11:40:00,107.28,107.41,107.2,107.41,39762.0,99.5982,99.7189,99.524,99.7189,39762.0
2019-10-04 11:45:00,107.39,107.61,107.36,107.52,31146.0,99.7004,99.9046,99.6725,99.821,31146.0
2019-10-04 11:50:00,107.54,107.67,107.49,107.67,26556.0,99.8396,99.9603,99.7932,99.9603,26556.0
2019-10-04 11:55:00,107.65,107.67,107.5,107.51,34255.0,99.9417,99.9603,99.8025,99.8118,34255.0
2019-10-04 12:00:00,107.48,107.53,107.41,107.47,7982.0,99.7839,99.8303,99.7189,99.7746,7982.0
2019-10-04 12:05:00,107.46,107.52,107.44,107.5,11152.0,99.7653,99.821,99.7468,99.8025,11152.0
2019-10-04 12:10:00,107.48,107.49,107.25,107.25,10026.0,99.7839,99.7932,99.5704,99.5704,10026.0
2019-10-04 12:15:00,107.29,107.34,107.08,107.25,28111.0,99.6075,99.6539,99.4126,99.5704,28111.0
2019-10-04 12:20:00,107.19,107.35,107.15,107.35,14246.0,99.5147,99.6632,99.4775,99.6632,14246.0
2019-10-04 12:25:00,107.35,107.45,107.32,107.39,20064.0,99.6632,99.7561,99.6354,99.7004,20064.0
2019-10-04 12:30:00,107.39,107.61,107.39,107.55,10630.0,99.7004,99.9046,99.7004,99.8489,10630.0
2019-10-04 12:35:00,107.56,107.57,107.47,107.47,17541.0,99.8582,99.8675,99.7746,99.7746,17541.0
2019-10-04 12:40:00,107.47,107.49,107.42,107.45,10417.0,99.7746,99.7932,99.7282,99.7561,10417.0
2019-10-04 12:45:00,107.47,107.51,107.45,107.5,7899.0,99.7746,99.8118,99.7561,99.8025,7899.0
2019-10-04 12:50:00,107.48,107.63,107.48,107.54,9871.0,99.7839,99.9232,99.7839,99.8396,9871.0
2019-10-04 12:55:00,107.55,107.55,107.42,107.46,16365.0,99.8489,99.8489,99.7282,99.7653,16365.0
2019-10-04 13:00:00,107.45,107.63,107.45,107.58,19046.0,99.7561,99.9232,99.7561,99.8767,19046.0
2019-10-04 13:05:00,107.56,107.6,107.44,107.46,10894.0,99.8582,99.8953,99.7468,99.7653,10894.0
2019-10-04 13:10:00,107.48,107.52,107.48,107.48,9067.0,99.7839,99.821,99.7839,99.7839,9067.0
2019-10-04 13:15:00,107.48,107.48,107.4,107.42,12051.0,99.7839,99.7839,99.7096,99.7282,12051.0
2019-10-04 13:20:00,107.43,107.43,107.36,107.41,17791.0,99.7375,99.7375,99.6725,99.7189,17791.0
2019-10-04 13:25:00,107.41,107.5,107.39,107.48,8092.0,99.7189,99.8025,99.7004,99.7839,8092.0
2019-10-04 13:30:00,107.49,107.56,107.47,107.56,12363.0,99.7932,99.8582,99.7746,99.8582,12363.0
2019-10-04 13:35:00,107.55,107.62,107.53,107.59,9602.0,99.8489,99.9139,99.8303,99.886,9602.0
2019-10-04 13:40:00,107.59,107.67,107.56,107.64,14244.0,99.886,99.9603,99.8582,99.9325,14244.0
2019-10-04 13:45:00,107.64,107.66,107.52,107.54,7989.0,99.9325,99.951,99.821,99.8396,7989.0
2019-10-04 13:50:00,107.54,107.56,107.48,107.5,10547.0,99.8396,99.8582,99.7839,99.8025,10547.0
2019-10-04 13:55:00,107.5,107.53,107.44,107.46,13542.0,99.8025,99.8303,99.7468,99.7653,13542.0
2019-10-04 14:00:00,107.46,107.53,107.46,107.5,6562.0,99.7653,99.8303,99.7653,99.8025,6562.0
2019-10-04 14:05:00,107.5,107.5,107.41,107.45,10459.0,99.8025,99.8025,99.7189,99.7561,10459.0
2019-10-04 14:10:00,107.47,107.56,107.45,107.56,14950.0,99.7746,99.8582,99.7561,99.8582,14950.0
2019-10-04 14:15:00,107.54,107.6,107.52,107.58,15807.0,99.8396,99.8953,99.821,99.8767,15807.0
2019-10-04 14:20:00,107.56,107.63,107.54,107.62,7764.0,99.8582,99.9232,99.8396,99.9139,7764.0
2019-10-04 14:25:00,107.62,107.65,107.53,107.53,18381.0,99.9139,99.9417,99.8303,99.8303,18381.0
2019-10-04 14:30:00,107.53,107.71,107.53,107.68,46740.0,99.8303,99.9974,99.8303,99.9696,46740.0
2019-10-04 14:35:00,107.68,107.84,107.68,107.83,17350.0,99.9696,100.1181,99.9696,100.1088,17350.0
2019-10-04 14:40:00,107.83,107.92,107.82,107.89,10042.0,100.1088,100.1924,100.0996,100.1646,10042.0
2019-10-04 14:45:00,107.89,107.89,107.79,107.84,23372.0,100.1646,100.1646,100.0717,100.1181,23372.0
2019-10-04 14:50:00,107.83,107.87,107.79,107.84,8669.0,100.1088,100.146,100.0717,100.1181,8669.0
2019-10-04 14:55:00,107.82,107.86,107.8,107.86,4901.0,100.0996,100.1367,100.081,100.1367,4901.0
2019-10-04 15:00:00,107.86,107.97,107.86,107.96,10628.0,100.1367,100.2388,100.1367,100.2295,10628.0
2019-10-04 15:05:00,107.96,107.97,107.93,107.96,14179.0,100.2295,100.2388,100.2017,100.2295,14179.0
2019-10-04 15:10:00,107.96,107.98,107.89,107.9,14004.0,100.2295,100.2481,100.1646,100.1738,14004.0
2019-10-04 15:15:00,107.89,107.92,107.82,107.88,17489.0,100.1646,100.1924,100.0996,100.1553,17489.0
2019-10-04 15:20:00,107.9,107.9,107.84,107.85,12892.0,100.1738,100.1738,100.1181,100.1274,12892.0
2019-10-04 15:25:00,107.85,107.92,107.82,107.84,32249.0,100.1274,100.1924,100.0996,100.1181,32249.0
2019-10-04 15:30:00,107.85,108.04,107.83,108.01,28002.0,100.1274,100.3038,100.1088,100.276,28002.0
2019-10-04 15:35:00,108.01,108.09,107.97,108.03,35173.0,100.276,100.3502,100.2388,100.2945,35173.0
2019-10-04 15:40:00,108.04,108.04,107.96,107.99,42760.0,100.3038,100.3038,100.2295,100.2574,42760.0
2019-10-04 15:45:00,107.99,108.08,107.96,108.06,31547.0,100.2574,100.3409,100.2295,100.3224,31547.0
2019-10-04 15:50:00,108.06,108.13,107.94,108.09,84375.0,100.3224,100.3874,100.211,100.3502,84375.0
2019-10-04 15:55:00,108.09,108.2,108.07,108.19,192184.0,100.3502,100.4524,100.3317,100.4431,192184.0
2019-10-07 09:30:00,108.31,108.37,107.96,107.97,34736.0,100.5545,100.6102,100.2295,100.2388,34736.0
2019-10-07 09:35:00,108.04,108.27,107.95,108.15,6164.0,100.3038,100.5173,100.2203,100.4059,6164.0
2019-10-07 09:40:00,108.13,108.2,107.97,108.02,7196.0,100.3874,100.4524,100.2388,100.2852,7196.0
2019-10-07 09:45:00,107.93,107.98,107.84,107.85,3706.0,100.2017,100.2481,100.1181,100.1274,3706.0
2019-10-07 09:50:00,107.88,107.95,107.84,107.88,6813.0,100.1553,100.2203,100.1181,100.1553,6813.0
2019-10-07 09:55:00,107.9,108.0,107.83,107.88,6966.0,100.1738,100.2667,100.1088,100.1553,6966.0
2019-10-07 10:00:00,107.89,107.89,107.6,107.66,18365.0,100.1646,100.1646,99.8953,99.951,18365.0
2019-10-07 10:05:00,107.65,107.86,107.64,107.86,5750.0,99.9417,100.1367,99.9325,100.1367,5750.0
2019-10-07 10:10:00,107.88,107.91,107.81,107.82,6490.0,100.1553,100.1831,100.0903,100.0996,6490.0
2019-10-07 10:15:00,107.81,107.83,107.62,107.63,7875.0,100.0903,100.1088,99.9139,99.9232,7875.0
2019-10-07 10:20:00,107.61,107.67,107.57,107.61,7722.0,99.9046,99.9603,99.8675,99.9046,7722.0
2019-10-07 10:25:00,107.67,107.74,107.65,107.71,5354.0,99.9603,100.0253,99.9417,99.9974,5354.0
2019-10-07 10:30:00,107.67,107.79,107.65,107.72,26043.0,99.9603,100.0717,99.9417,100.0067,26043.0
2019-10-07 10:35:00,107.73,107.8,107.71,107.75,14416.0,100.016,100.081,99.9974,100.0346,14416.0
2019-10-07 10:40:00,107.76,108.0,107.76,108.0,6859.0,100.0439,100.2667,100.0439,100.2667,6859.0
2019-10-07 10:45:00,108.01,108.05,107.99,108.01,3963.0,100.276,100.3131,100.2574,100.276,3963.0
2019-10-07 10:50:00,108.0,108.1,107.99,108.06,6947.0,100.2667,100.3595,100.2574,100.3224,6947.0
2019-10-07 10:55:00,108.08,108.15,108.08,108.12,5453.0,100.3409,100.4059,100.3409,100.3781,5453.0
2019-10-07 11:00:00,108.1,108.22,108.1,108.19,12076.0,100.3595,100.4709,100.3595,100.4431,12076.0
2019-10-07 11:05:00,108.18,108.2,108.11,108.16,13324.0,100.4338,100.4524,100.3688,100.4152,13324.0
2019-10-07 11:10:00,108.19,108.21,108.08,108.19,14261.0,100.4431,100.4616,100.3409,100.4431,14261.0
2019-10-07 11:15:00,108.21,108.28,108.17,108.28,4557.0,100.4616,100.5266,100.4245,100.5266,4557.0
2019-10-07 11:20:00,108.3,108.47,108.28,108.4,9230.0,100.5452,100.703,100.5266,100.638,9230.0
2019-10-07 11:25:00,108.41,108.51,108.38,108.43,14501.0,100.6473,100.7402,100.6195,100.6659,14501.0
2019-10-07 11:30:00,108.42,108.56,108.38,108.55,5831.0,100.6566,100.7866,100.6195,100.7773,5831.0
2019-10-07 11:35:00,108.54,108.61,108.53,108.55,4500.0,100.768,100.833,100.7587,100.7773,4500.0
2019-10-07 11:40:00,108.54,108.65,108.49,108.61,6592.0,100.768,100.8701,100.7216,100.833,6592.0
2019-10-07 11:45:00,108.63,108.64,108.51,108.54,12123.0,100.8516,100.8608,100.7402,100.768,12123.0
2019-10-07 11:50:00,108.54,108.59,108.52,108.57,8213.0,100.768,100.8144,100.7494,100.7959,8213.0
2019-10-07 11:55:00,108.56,108.61,108.54,108.58,10360.0,100.7866,100.833,100.768,100.8051,10360.0
2019-10-07 12:00:00,108.59,108.59,108.42,108.45,6670.0,100.8144,100.8144,100.6566,100.6845,6670.0
2019-10-07 12:05:00,108.45,108.47,108.36,108.37,6612.0,100.6845,100.703,100.6009,100.6102,6612.0
2019-10-07 12:10:00,108.37,108.45,108.37,108.45,2966.0,100.6102,100.6845,100.6102,100.6845,2966.0
2019-10-07 12:15:00,108.46,108.51,108.44,108.46,7758.0,100.6937,100.7402,100.6752,100.6937,7758.0
2019-10-07 12:20:00,108.48,108.55,108.44,108.44,5015.0,100.7123,100.7773,100.6752,100.6752,5015.0
2019-10-07 12:25:00,108.44,108.45,108.35,108.36,4334.0,100.6752,100.6845,100.5916,100.6009,4334.0
2019-10-07 12:30:00,108.37,108.4,108.29,108.29,10179.0,100.6102,100.638,100.5359,100.5359,10179.0
2019-10-07 12:35:00,108.32,108.32,108.22,108.24,3477.0,100.5638,100.5638,100.4709,100.4895,3477.0
2019-10-07 12:40:00,108.24,108.31,108.24,108.3,3604.0,100.4895,100.5545,100.4895,100.5452,3604.0
2019-10-07 12:45:00,108.3,108.31,108.26,108.26,21270.0,100.5452,100.5545,100.5081,100.5081,21270.0
2019-10-07 12:50:00,108.26,108.36,108.26,108.35,24443.0,100.5081,100.6009,100.5081,100.5916,24443.0
2019-10-07 12:55:00,108.36,108.36,108.27,108.33,6021.0,100.6009,100.6009,100.5173,100.573,6021.0
2019-10-07 13:00:00,108.35,108.49,108.33,108.47,3366.0,100.5916,100.7216,100.573,100.703,3366.0
2019-10-07 13:05:00,108.47,108.47,108.2,108.2,10253.0,100.703,100.703,100.4524,100.4524,10253.0
2019-10-07 13:10:00,108.2,108.25,108.15,108.21,5661.0,100.4524,100.4988,100.4059,100.4616,5661.0
2019-10-07 13:15:00,108.22,108.24,108.16,108.24,6021.0,100.4709,100.4895,100.4152,100.4895,6021.0
2019-10-07 13:20:00,108.26,108.27,108.24,108.25,3625.0,100.5081,100.5173,100.4895,100.4988,3625.0
2019-10-07 13:25:00,108.25,108.25,108.18,108.2,6969.0,100.4988,100.4988,100.4338,100.4524,6969.0
2019-10-07 13:30:00,108.2,108.56,108.19,108.44,16388.0,100.4524,100.7866,100.4431,100.6752,16388.0
2019-10-07 13:35:00,108.43,108.54,108.39,108.52,8794.0,100.6659,100.768,100.6287,100.7494,8794.0
2019-10-07 13:40:00,108.5,108.5,108.41,108.43,4529.0,100.7309,100.7309,100.6473,100.6659,4529.0
2019-10-07 13:45:00,108.43,108.47,108.4,108.47,5317.0,100.6659,100.703,100.638,100.703,5317.0
2019-10-07 13:50:00,108.48,108.52,108.47,108.49,5967.0,100.7123,100.7494,100.703,100.7216,5967.0
2019-10-07 13:55:00,108.47,108.54,108.45,108.52,9173.0,100.703,100.768,100.6845,100.7494,9173.0
2019-10-07 14:00:00,108.53,108.56,108.43,108.44,11454.0,100.7587,100.7866,100.6659,100.6752,11454.0
2019-10-07 14:05:00,108.45,108.46,108.29,108.33,11003.0,100.6845,100.6937,100.5359,100.573,11003.0
2019-10-07 14:10:00,108.33,108.33,108.22,108.26,6789.0,100.573,100.573,100.4709,100.5081,6789.0
2019-10-07 14:15:00,108.27,108.29,108.15,108.25,5037.0,100.5173,100.5359,100.4059,100.4988,5037.0
2019-10-07 14:20:00,108.24,108.24,108.07,108.1,18517.0,100.4895,100.4895,100.3317,100.3595,18517.0
2019-10-07 14:25:00,108.11,108.11,108.04,108.06,4117.0,100.3688,100.3688,100.3038,100.3224,4117.0
2019-10-07 14:30:00,108.06,108.06,107.95,107.98,10266.0,100.3224,100.3224,100.2203,100.2481,10266.0
2019-10-07 14:35:00,107.95,108.01,107.9,107.98,7680.0,100.2203,100.276,100.1738,100.2481,7680.0
2019-10-07 14:40:00,107.97,108.05,107.94,108.02,9423.0,100.2388,100.3131,100.211,100.2852,9423.0
2019-10-07 14:45:00,108.02,108.03,107.94,107.98,12493.0,100.2852,100.2945,100.211,100.2481,12493.0
2019-10-07 14:50:00,107.98,107.98,107.81,107.86,14796.0,100.2481,100.2481,100.0903,100.1367,14796.0
2019-10-07 14:55:00,107.85,108.02,107.85,108.0,4473.0,100.1274,100.2852,100.1274,100.2667,4473.0
2019-10-07 15:00:00,107.99,107.99,107.92,107.95,5872.0,100.2574,100.2574,100.1924,100.2203,5872.0
2019-10-07 15:05:00,107.96,108.07,107.95,108.07,4773.0,100.2295,100.3317,100.2203,100.3317,4773.0
2019-10-07 15:10:00,108.05,108.1,107.96,108.05,9178.0,100.3131,100.3595,100.2295,100.3131,9178.0
2019-10-07 15:15:00,108.07,108.1,107.96,107.96,23455.0,100.3317,100.3595,100.2295,100.2295,23455.0
2019-10-07 15:20:00,107.96,108.02,107.91,107.97,9470.0,100.2295,100.2852,100.1831,100.2388,9470.0
2019-10-07 15:25:00,107.98,108.09,107.98,108.05,8974.0,100.2481,100.3502,100.2481,100.3131,8974.0
2019-10-07 15:30:00,108.06,108.07,107.89,107.92,15786.0,100.3224,100.3317,100.1646,100.1924,15786.0
2019-10-07 15:35:00,107.93,108.0,107.91,108.0,14187.0,100.2017,100.2667,100.1831,100.2667,14187.0
2019-10-07 15:40:00,108.0,108.01,107.86,107.93,20984.0,100.2667,100.276,100.1367,100.2017,20984.0
2019-10-07 15:45:00,107.92,108.01,107.85,107.91,22354.0,100.1924,100.276,100.1274,100.1831,22354.0
2019-10-07 15:50:00,107.9,107.9,107.78,107.85,68930.0,100.1738,100.1738,100.0624,100.1274,68930.0
2019-10-07 15:55:00,107.87,108.06,107.8,107.81,93815.0,100.146,100.3224,100.081,100.0903,93815.0
2019-10-08 09:30:00,106.89,106.99,106.51,106.66,44087.0,99.2362,99.329,98.8834,99.0226,44087.0
2019-10-08 09:35:00,106.61,106.68,106.21,106.27,17222.0,98.9762,99.0412,98.6048,98.6606,17222.0
2019-10-08 09:40:00,106.34,106.51,106.3,106.48,10088.0,98.7255,98.8834,98.6884,98.8555,10088.0
2019-10-08 09:45:00,106.47,106.73,106.31,106.34,25566.0,98.8462,99.0876,98.6977,98.7255,25566.0
2019-10-08 09:50:00,106.32,106.44,106.2,106.26,16172.0,98.707,98.8184,98.5956,98.6513,16172.0
2019-10-08 09:55:00,106.26,106.26,106.08,106.11,17512.0,98.6513,98.6513,98.4842,98.512,17512.0
2019-10-08 10:00:00,106.12,106.42,105.95,106.37,93949.0,98.5213,98.7998,98.3635,98.7534,93949.0
2019-10-08 10:05:00,106.36,106.71,106.26,106.71,172940.0,98.7441,99.069,98.6513,99.069,172940.0
2019-10-08 10:10:00,106.69,106.86,106.6,106.79,19548.0,99.0505,99.2083,98.9669,99.1433,19548.0
2019-10-08 10:15:00,106.8,106.91,106.68,106.9,16998.0,99.1526,99.2547,99.0412,99.2454,16998.0
2019-10-08 10:20:00,106.91,106.93,106.74,106.75,14347.0,99.2547,99.2733,99.0969,99.1062,14347.0
2019-10-08 10:25:00,106.73,106.75,106.5,106.58,21659.0,99.0876,99.1062,98.8741,98.9484,21659.0
2019-10-08 10:30:00,106.6,106.87,106.56,106.75,14761.0,98.9669,99.2176,98.9298,99.1062,14761.0
2019-10-08 10:35:00,106.73,106.89,106.7,106.84,19891.0,99.0876,99.2362,99.0598,99.1897,19891.0
2019-10-08 10:40:00,106.82,106.87,106.55,106.58,23650.0,99.1712,99.2176,98.9205,98.9484,23650.0
2019-10-08 10:45:00,106.59,106.73,106.45,106.65,13519.0,98.9576,99.0876,98.8277,99.0133,13519.0
2019-10-08 10:50:00,106.64,106.71,106.56,106.7,14372.0,99.0041,99.069,98.9298,99.0598,14372.0
2019-10-08 10:55:00,106.72,107.09,106.71,107.03,29182.0,99.0783,99.4218,99.069,99.3661,29182.0
2019-10-08 11:00:00,107.0,107.07,106.83,106.88,16883.0,99.3383,99.4033,99.1805,99.2269,16883.0
2019-10-08 11:05:00,106.86,106.88,106.65,106.65,8410.0,99.2083,99.2269,99.0133,99.0133,8410.0
2019-10-08 11:10:00,106.65,106.8,106.61,106.78,10116.0,99.0133,99.1526,98.9762,99.134,10116.0
2019-10-08 11:15:00,106.78,106.97,106.74,106.87,13709.0,99.134,99.3104,99.0969,99.2176,13709.0
2019-10-08 11:20:00,106.9,106.99,106.77,106.99,27079.0,99.2454,99.329,99.1247,99.329,27079.0
2019-10-08 11:25:00,107.02,107.02,106.81,106.82,13277.0,99.3568,99.3568,99.1619,99.1712,13277.0
2019-10-08 11:30:00,106.82,106.87,106.64,106.73,21319.0,99.1712,99.2176,99.0041,99.0876,21319.0
2019-10-08 11:35:00,106.72,107.01,106.72,106.94,7193.0,99.0783,99.3476,99.0783,99.2826,7193.0
2019-10-08 11:40:00,106.96,107.08,106.92,107.01,8364.0,99.3011,99.4126,99.264,99.3476,8364.0
2019-10-08 11:45:00,107.06,107.08,106.86,106.96,9481.0,99.394,99.4126,99.2083,99.3011,9481.0
2019-10-08 11:50:00,106.97,107.04,106.9,107.03,7508.0,99.3104,99.3754,99.2454,99.3661,7508.0
2019-10-08 11:55:00,107.02,107.19,106.99,107.19,7647.0,99.3568,99.5147,99.329,99.5147,7647.0
2019-10-08 12:00:00,107.18,107.25,107.07,107.07,17947.0,99.5054,99.5704,99.4033,99.4033,17947.0
2019-10-08 12:05:00,107.05,107.12,107.0,107.11,11857.0,99.3847,99.4497,99.3383,99.4404,11857.0
2019-10-08 12:10:00,107.09,107.12,106.98,107.03,38127.0,99.4218,99.4497,99.3197,99.3661,38127.0
2019-10-08 12:15:00,107.01,107.1,106.99,107.1,8137.0,99.3476,99.4311,99.329,99.4311,8137.0
2019-10-08 12:20:00,107.13,107.32,107.11,107.32,5404.0,99.459,99.6354,99.4404,99.6354,5404.0
2019-10-08 12:25:00,107.32,107.44,107.32,107.44,11647.0,99.6354,99.7468,99.6354,99.7468,11647.0
2019-10-08 12:30:00,107.44,107.48,107.37,107.46,22263.0,99.7468,99.7839,99.6818,99.7653,22263.0
2019-10-08 12:35:00,107.46,107.59,107.45,107.58,16246.0,99.7653,99.886,99.7561,99.8767,16246.0
2019-10-08 12:40:00,107.6,107.68,107.58,107.65,7900.0,99.8953,99.9696,99.8767,99.9417,7900.0
2019-10-08 12:45:00,107.64,107.87,107.64,107.67,9740.0,99.9325,100.146,99.9325,99.9603,9740.0
2019-10-08 12:50:00,107.66,107.7,107.54,107.58,7038.0,99.951,99.9882,99.8396,99.8767,7038.0
2019-10-08 12:55:00,107.54,107.57,107.24,107.24,24474.0,99.8396,99.8675,99.5611,99.5611,24474.0
2019-10-08 13:00:00,107.29,107.33,107.19,107.31,26648.0,99.6075,99.6447,99.5147,99.6261,26648.0
2019-10-08 13:05:00,107.28,107.59,107.28,107.54,25417.0,99.5982,99.886,99.5982,99.8396,25417.0
2019-10-08 13:10:00,107.53,107.66,107.51,107.52,20151.0,99.8303,99.951,99.8118,99.821,20151.0
2019-10-08 13:15:00,107.55,107.6,107.48,107.56,6462.0,99.8489,99.8953,99.7839,99.8582,6462.0
2019-10-08 13:20:00,107.6,107.66,107.57,107.64,10819.0,99.8953,99.951,99.8675,99.9325,10819.0
2019-10-08 13:25:00,107.63,107.78,107.63,107.76,11030.0,99.9232,100.0624,99.9232,100.0439,11030.0
2019-10-08 13:30:00,107.76,107.76,107.6,107.62,7367.0,100.0439,100.0439,99.8953,99.9139,7367.0
2019-10-08 13:35:00,107.63,107.63,107.48,107.57,9835.0,99.9232,99.9232,99.7839,99.8675,9835.0
2019-10-08 13:40:00,107.58,107.66,107.55,107.66,7774.0,99.8767,99.951,99.8489,99.951,7774.0
2019-10-08 13:45:00,107.66,107.73,107.65,107.68,8528.0,99.951,100.016,99.9417,99.9696,8528.0
2019-10-08 13:50:00,107.67,107.72,107.63,107.68,9763.0,99.9603,100.0067,99.9232,99.9696,9763.0
2019-10-08 13:55:00,107.68,107.72,107.66,107.69,20352.0,99.9696,100.0067,99.951,99.9789,20352.0
2019-10-08 14:00:00,107.69,107.71,107.59,107.65,22849.0,99.9789,99.9974,99.886,99.9417,22849.0
2019-10-08 14:05:00,107.65,107.82,107.65,107.79,107066.0,99.9417,100.0996,99.9417,100.0717,107066.0
2019-10-08 14:10:00,107.79,107.8,107.7,107.8,6126.0,100.0717,100.081,99.9882,100.081,6126.0
2019-10-08 14:15:00,107.81,107.84,107.72,107.83,4493.0,100.0903,100.1181,100.0067,100.1088,4493.0
2019-10-08 14:20:00,107.86,107.88,107.78,107.85,7965.0,100.1367,100.1553,100.0624,100.1274,7965.0
2019-10-08 14:25:00,107.84,107.84,107.72,107.76,5576.0,100.1181,100.1181,100.0067,100.0439,5576.0
2019-10-08 14:30:00,107.79,107.96,107.73,107.77,13954.0,100.0717,100.2295,100.016,100.0531,13954.0
2019-10-08 14:35:00,107.79,108.02,107.79,107.92,7518.0,100.0717,100.2852,100.0717,100.1924,7518.0
2019-10-08 14:40:00,107.92,107.94,107.76,107.92,6494.0,100.1924,100.211,100.0439,100.1924,6494.0
2019-10-08 14:45:00,107.92,108.24,107.92,108.21,25366.0,100.1924,100.4895,100.1924,100.4616,25366.0
2019-10-08 14:50:00,108.24,108.24,108.1,108.14,14378.0,100.4895,100.4895,100.3595,100.3967,14378.0
2019-10-08 14:55:00,108.13,108.19,107.51,107.82,52418.0,100.3874,100.4431,99.8118,100.0996,52418.0
2019-10-08 15:00:00,107.9,108.07,107.78,107.86,15311.0,100.1738,100.3317,100.0624,100.1367,15311.0
2019-10-08 15:05:00,107.87,108.06,107.85,107.95,30075.0,100.146,100.3224,100.1274,100.2203,30075.0
2019-10-08 15:10:00,107.98,108.0,107.83,107.96,30105.0,100.2481,100.2667,100.1088,100.2295,30105.0
2019-10-08 15:15:00,107.96,108.2,107.88,108.2,23298.0,100.2295,100.4524,100.1553,100.4524,23298.0
2019-10-08 15:20:00,108.17,108.33,108.01,108.01,39362.0,100.4245,100.573,100.276,100.276,39362.0
2019-10-08 15:25:00,108.0,108.14,108.0,108.1,17961.0,100.2667,100.3967,100.2667,100.3595,17961.0
2019-10-08 15:30:00,108.1,108.16,107.94,107.94,21275.0,100.3595,100.4152,100.211,100.211,21275.0
2019-10-08 15:35:00,107.93,107.93,107.52,107.58,29334.0,100.2017,100.2017,99.821,99.8767,29334.0
2019-10-08 15:40:00,107.59,107.63,107.42,107.56,31972.0,99.886,99.9232,99.7282,99.8582,31972.0
2019-10-08 15:45:00,107.57,107.63,107.46,107.51,36234.0,99.8675,99.9232,99.7653,99.8118,36234.0
2019-10-08 15:50:00,107.48,107.58,107.28,107.3,55456.0,99.7839,99.8767,99.5982,99.6168,55456.0
2019-10-08 15:55:00,107.28,107.32,107.1,107.18,148917.0,99.5982,99.6354,99.4311,99.5054,148917.0
2019-10-09 09:30:00,107.56,107.89,107.56,107.82,27448.0,99.8582,100.1646,99.8582,100.0996,27448.0
2019-10-09 09:35:00,107.75,107.96,107.71,107.82,10199.0,100.0346,100.2295,99.9974,100.0996,10199.0
2019-10-09 09:40:00,107.79,108.15,107.77,107.93,13999.0,100.0717,100.4059,100.0531,100.2017,13999.0
2019-10-09 09:45:00,107.93,108.04,107.58,107.58,12451.0,100.2017,100.3038,99.8767,99.8767,12451.0
2019-10-09 09:50:00,107.51,107.62,107.3,107.3,5692.0,99.8118,99.9139,99.6168,99.6168,5692.0
2019-10-09 09:55:00,107.3,107.32,107.18,107.25,5345.0,99.6168,99.6354,99.5054,99.5704,5345.0
2019-10-09 10:00:00,107.19,107.32,107.12,107.27,17811.0,99.5147,99.6354,99.4497,99.5889,17811.0
2019-10-09 10:05:00,107.27,107.27,107.02,107.09,8891.0,99.5889,99.5889,99.3568,99.4218,8891.0
2019-10-09 10:10:00,107.08,107.29,107.06,107.06,11067.0,99.4126,99.6075,99.394,99.394,11067.0
2019-10-09 10:15:00,107.1,107.14,107.05,107.13,7915.0,99.4311,99.4683,99.3847,99.459,7915.0
2019-10-09 10:20:00,107.16,107.21,107.04,107.13,21853.0,99.4868,99.5332,99.3754,99.459,21853.0
2019-10-09 10:25:00,107.14,107.25,107.07,107.22,25968.0,99.4683,99.5704,99.4033,99.5425,25968.0
2019-10-09 10:30:00,107.25,107.45,107.19,107.21,25825.0,99.5704,99.7561,99.5147,99.5332,25825.0
2019-10-09 10:35:00,107.18,107.18,107.02,107.09,15780.0,99.5054,99.5054,99.3568,99.4218,15780.0
2019-10-09 10:40:00,107.05,107.17,107.03,107.04,9544.0,99.3847,99.4961,99.3661,99.3754,9544.0
2019-10-09 10:45:00,107.05,107.09,106.88,107.01,13604.0,99.3847,99.4218,99.2269,99.3476,13604.0
2019-10-09 10:50:00,107.04,107.17,107.04,107.14,3799.0,99.3754,99.4961,99.3754,99.4683,3799.0
2019-10-09 10:55:00,107.11,107.19,107.09,107.18,7264.0,99.4404,99.5147,99.4218,99.5054,7264.0
2019-10-09 11:00:00,107.19,107.27,107.04,107.05,7960.0,99.5147,99.5889,99.3754,99.3847,7960.0
2019-10-09 11:05:00,107.05,107.05,106.88,106.98,11612.0,99.3847,99.3847,99.2269,99.3197,11612.0
2019-10-09 11:10:00,106.97,107.04,106.89,106.99,13723.0,99.3104,99.3754,99.2362,99.329,13723.0
2019-10-09 11:15:00,106.98,107.31,106.96,107.31,11715.0,99.3197,99.6261,99.3011,99.6261,11715.0
2019-10-09 11:20:00,107.28,107.37,107.23,107.26,15191.0,99.5982,99.6818,99.5518,99.5797,15191.0
2019-10-09 11:25:00,107.3,107.36,107.22,107.24,6689.0,99.6168,99.6725,99.5425,99.5611,6689.0
2019-10-09 11:30:00,107.25,107.32,107.2,107.2,15146.0,99.5704,99.6354,99.524,99.524,15146.0
2019-10-09 11:35:00,107.21,107.28,107.21,107.25,6421.0,99.5332,99.5982,99.5332,99.5704,6421.0
2019-10-09 11:40:00,107.22,107.28,107.18,107.19,12959.0,99.5425,99.5982,99.5054,99.5147,12959.0
2019-10-09 11:45:00,107.22,107.34,107.14,107.14,12676.0,99.5425,99.6539,99.4683,99.4683,12676.0
2019-10-09 11:50:00,107.17,107.24,107.16,107.18,4622.0,99.4961,99.5611,99.4868,99.5054,4622.0
2019-10-09 11:55:00,107.17,107.24,107.13,107.24,4814.0,99.4961,99.5611,99.459,99.5611,4814.0
2019-10-09 12:00:00,107.25,107.28,107.22,107.26,13205.0,99.5704,99.5982,99.5425,99.5797,13205.0
2019-10-09 12:05:00,107.27,107.36,107.24,107.24,11528.0,99.5889,99.6725,99.5611,99.5611,11528.0
2019-10-09 12:10:00,107.25,107.34,107.23,107.34,5567.0,99.5704,99.6539,99.5518,99.6539,5567.0
2019-10-09 12:15:00,107.34,107.34,107.25,107.26,2904.0,99.6539,99.6539,99.5704,99.5797,2904.0
2019-10-09 12:20:00,107.27,107.33,107.27,107.31,2565.0,99.5889,99.6447,99.5889,99.6261,2565.0
2019-10-09 12:25:00,107.28,107.29,107.19,107.23,2936.0,99.5982,99.6075,99.5147,99.5518,2936.0
2019-10-09 12:30:00,107.23,107.4,107.23,107.3,14807.0,99.5518,99.7096,99.5518,99.6168,14807.0
2019-10-09 12:35:00,107.33,107.39,107.24,107.34,18171.0,99.6447,99.7004,99.5611,99.6539,18171.0
2019-10-09 12:40:00,107.36,107.36,107.29,107.32,4357.0,99.6725,99.6725,99.6075,99.6354,4357.0
2019-10-09 12:45:00,107.31,107.36,107.22,107.33,19704.0,99.6261,99.6725,99.5425,99.6447,19704.0
2019-10-09 12:50:00,107.34,107.35,107.27,107.31,3503.0,99.6539,99.6632,99.5889,99.6261,3503.0
2019-10-09 12:55:00,107.31,107.39,107.31,107.39,4619.0,99.6261,99.7004,99.6261,99.7004,4619.0
2019-10-09 13:00:00,107.4,107.6,107.38,107.46,13012.0,99.7096,99.8953,99.6911,99.7653,13012.0
2019-10-09 13:05:00,107.41,107.51,107.37,107.46,6202.0,99.7189,99.8118,99.6818,99.7653,6202.0
2019-10-09 13:10:00,107.48,107.49,107.38,107.44,8566.0,99.7839,99.7932,99.6911,99.7468,8566.0
2019-10-09 13:15:00,107.45,107.46,107.36,107.43,5090.0,99.7561,99.7653,99.6725,99.7375,5090.0
2019-10-09 13:20:00,107.4,107.43,107.39,107.42,2800.0,99.7096,99.7375,99.7004,99.7282,2800.0
2019-10-09 13:25:00,107.45,107.46,107.35,107.37,7128.0,99.7561,99.7653,99.6632,99.6818,7128.0
2019-10-09 13:30:00,107.36,107.38,107.3,107.34,8062.0,99.6725,99.6911,99.6168,99.6539,8062.0
2019-10-09 13:35:00,107.34,107.35,107.29,107.31,4545.0,99.6539,99.6632,99.6075,99.6261,4545.0
2019-10-09 13:40:00,107.29,107.37,107.28,107.37,8943.0,99.6075,99.6818,99.5982,99.6818,8943.0
2019-10-09 13:45:00,107.39,107.47,107.39,107.45,7772.0,99.7004,99.7746,99.7004,99.7561,7772.0
2019-10-09 13:50:00,107.44,107.5,107.43,107.44,4786.0,99.7468,99.8025,99.7375,99.7468,4786.0
2019-10-09 13:55:00,107.41,107.44,107.34,107.34,3622.0,99.7189,99.7468,99.6539,99.6539,3622.0
2019-10-09 14:00:00,107.35,107.39,107.23,107.28,2400.0,99.6632,99.7004,99.5518,99.5982,2400.0
2019-10-09 14:05:00,107.28,107.33,107.22,107.24,4931.0,99.5982,99.6447,99.5425,99.5611,4931.0
2019-10-09 14:10:00,107.27,107.31,107.22,107.3,5146.0,99.5889,99.6261,99.5425,99.6168,5146.0
2019-10-09 14:15:00,107.3,107.41,107.29,107.36,8459.0,99.6168,99.7189,99.6075,99.6725,8459.0
2019-10-09 14:20:00,107.37,107.45,107.35,107.4,9157.0,99.6818,99.7561,99.6632,99.7096,9157.0
2019-10-09 14:25:00,107.39,107.41,107.33,107.36,3310.0,99.7004,99.7189,99.6447,99.6725,3310.0
2019-10-09 14:30:00,107.37,107.39,107.31,107.35,11656.0,99.6818,99.7004,99.6261,99.6632,11656.0
2019-10-09 14:35:00,107.34,107.42,107.33,107.42,7948.0,99.6539,99.7282,99.6447,99.7282,7948.0
2019-10-09 14:40:00,107.41,107.51,107.4,107.5,8095.0,99.7189,99.8118,99.7096,99.8025,8095.0
2019-10-09 14:45:00,107.5,107.53,107.45,107.48,5893.0,99.8025,99.8303,99.7561,99.7839,5893.0
2019-10-09 14:50:00,107.48,107.54,107.44,107.52,7995.0,99.7839,99.8396,99.7468,99.821,7995.0
2019-10-09 14:55:00,107.52,107.65,107.43,107.65,8978.0,99.821,99.9417,99.7375,99.9417,8978.0
2019-10-09 15:00:00,107.65,107.66,107.59,107.6,6918.0,99.9417,99.951,99.886,99.8953,6918.0
2019-10-09 15:05:00,107.61,107.61,107.48,107.51,8607.0,99.9046,99.9046,99.7839,99.8118,8607.0
2019-10-09 15:10:00,107.5,107.58,107.49,107.52,7448.0,99.8025,99.8767,99.7932,99.821,7448.0
2019-10-09 15:15:00,107.54,107.58,107.5,107.58,9769.0,99.8396,99.8767,99.8025,99.8767,9769.0
2019-10-09 15:20:00,107.57,107.63,107.54,107.61,16999.0,99.8675,99.9232,99.8396,99.9046,16999.0
2019-10-09 15:25:00,107.59,107.63,107.55,107.58,14484.0,99.886,99.9232,99.8489,99.8767,14484.0
2019-10-09 15:30:00,107.57,107.8,107.57,107.76,11852.0,99.8675,100.081,99.8675,100.0439,11852.0
2019-10-09 15:35:00,107.76,107.77,107.68,107.77,18508.0,100.0439,100.0531,99.9696,100.0531,18508.0
2019-10-09 15:40:00,107.77,107.77,107.45,107.46,46634.0,100.0531,100.0531,99.7561,99.7653,46634.0
2019-10-09 15:45:00,107.43,107.56,107.4,107.46,24897.0,99.7375,99.8582,99.7096,99.7653,24897.0
2019-10-09 15:50:00,107.42,107.54,107.39,107.53,60107.0,99.7282,99.8396,99.7004,99.8303,60107.0
2019-10-09 15:55:00,107.54,107.55,107.16,107.32,138222.0,99.8396,99.8489,99.4868,99.6354,138222.0
2019-10-10 09:30:00,107.03,107.37,106.81,107.23,26619.0,99.3661,99.6818,99.1619,99.5518,26619.0
2019-10-10 09:35:00,107.31,107.31,107.09,107.09,7305.0,99.6261,99.6261,99.4218,99.4218,7305.0
2019-10-10 09:40:00,107.05,107.14,106.88,107.03,10641.0,99.3847,99.4683,99.2269,99.3661,10641.0
2019-10-10 09:45:00,107.03,107.22,106.88,107.22,8492.0,99.3661,99.5425,99.2269,99.5425,8492.0
2019-10-10 09:50:00,107.2,107.23,107.01,107.16,22008.0,99.524,99.5518,99.3476,99.4868,22008.0
2019-10-10 09:55:00,107.15,107.34,107.05,107.09,57129.0,99.4775,99.6539,99.3847,99.4218,57129.0
2019-10-10 10:00:00,107.1,107.13,106.88,106.95,81098.0,99.4311,99.459,99.2269,99.2919,81098.0
2019-10-10 10:05:00,106.91,106.97,106.7,106.78,12854.0,99.2547,99.3104,99.0598,99.134,12854.0
2019-10-10 10:10:00,106.8,106.86,106.58,106.67,15180.0,99.1526,99.2083,98.9484,99.0319,15180.0
2019-10-10 10:15:00,106.65,106.99,106.65,106.95,9408.0,99.0133,99.329,99.0133,99.2919,9408.0
2019-10-10 10:20:00,106.97,107.08,106.89,106.98,8998.0,99.3104,99.4126,99.2362,99.3197,8998.0
2019-10-10 10:25:00,107.02,107.03,106.86,106.95,10810.0,99.3568,99.3661,99.2083,99.2919,10810.0
2019-10-10 10:30:00,106.95,106.97,106.86,106.88,7987.0,99.2919,99.3104,99.2083,99.2269,7987.0
2019-10-10 10:35:00,106.86,107.0,106.84,106.92,11131.0,99.2083,99.3383,99.1897,99.264,11131.0
2019-10-10 10:40:00,106.86,106.95,106.82,106.94,4400.0,99.2083,99.2919,99.1712,99.2826,4400.0
2019-10-10 10:45:00,106.94,106.98,106.82,106.83,7253.0,99.2826,99.3197,99.1712,99.1805,7253.0
2019-10-10 10:50:00,106.83,107.01,106.77,107.0,24486.0,99.1805,99.3476,99.1247,99.3383,24486.0
2019-10-10 10:55:00,107.0,107.06,106.96,106.99,63780.0,99.3383,99.394,99.3011,99.329,63780.0
2019-10-10 11:00:00,106.99,107.3,106.94,107.29,103662.0,99.329,99.6168,99.2826,99.6075,103662.0
2019-10-10 11:05:00,107.3,107.38,107.17,107.33,27575.0,99.6168,99.6911,99.4961,99.6447,27575.0
2019-10-10 11:10:00,107.33,107.43,107.31,107.42,9593.0,99.6447,99.7375,99.6261,99.7282,9593.0
2019-10-10 11:15:00,107.44,107.47,107.38,107.47,13595.0,99.7468,99.7746,99.6911,99.7746,13595.0
2019-10-10 11:20:00,107.45,107.49,107.35,107.48,6224.0,99.7561,99.7932,99.6632,99.7839,6224.0
2019-10-10 11:25:00,107.47,107.47,107.34,107.38,8209.0,99.7746,99.7746,99.6539,99.6911,8209.0
2019-10-10 11:30:00,107.38,107.45,107.33,107.38,14473.0,99.6911,99.7561,99.6447,99.6911,14473.0
2019-10-10 11:35:00,107.36,107.38,107.21,107.23,13048.0,99.6725,99.6911,99.5332,99.5518,13048.0
2019-10-10 11:40:00,107.25,107.26,107.19,107.19,7420.0,99.5704,99.5797,99.5147,99.5147,7420.0
2019-10-10 11:45:00,107.21,107.38,107.2,107.33,6488.0,99.5332,99.6911,99.524,99.6447,6488.0
2019-10-10 11:50:00,107.36,107.36,107.25,107.36,20728.0,99.6725,99.6725,99.5704,99.6725,20728.0
2019-10-10 11:55:00,107.37,107.44,107.35,107.37,10216.0,99.6818,99.7468,99.6632,99.6818,10216.0
2019-10-10 12:00:00,107.38,107.45,107.31,107.31,7738.0,99.6911,99.7561,99.6261,99.6261,7738.0
2019-10-10 12:05:00,107.3,107.41,107.26,107.31,32012.0,99.6168,99.7189,99.5797,99.6261,32012.0
2019-10-10 12:10:00,107.29,107.37,107.27,107.3,13213.0,99.6075,99.6818,99.5889,99.6168,13213.0
2019-10-10 12:15:00,107.32,107.35,107.23,107.25,16862.0,99.6354,99.6632,99.5518,99.5704,16862.0
2019-10-10 12:20:00,107.23,107.27,107.2,107.27,4881.0,99.5518,99.5889,99.524,99.5889,4881.0
2019-10-10 12:25:00,107.27,107.28,107.14,107.16,21054.0,99.5889,99.5982,99.4683,99.4868,21054.0
2019-10-10 12:30:00,107.16,107.17,106.94,107.0,21183.0,99.4868,99.4961,99.2826,99.3383,21183.0
2019-10-10 12:35:00,107.01,107.05,106.93,106.93,3615.0,99.3476,99.3847,99.2733,99.2733,3615.0
2019-10-10 12:40:00,106.93,106.94,106.78,106.83,12983.0,99.2733,99.2826,99.134,99.1805,12983.0
2019-10-10 12:45:00,106.83,106.83,106.71,106.77,13269.0,99.1805,99.1805,99.069,99.1247,13269.0
2019-10-10 12:50:00,106.75,106.76,106.71,106.74,5376.0,99.1062,99.1155,99.069,99.0969,5376.0
2019-10-10 12:55:00,106.74,106.89,106.71,106.86,13018.0,99.0969,99.2362,99.069,99.2083,13018.0
2019-10-10 13:00:00,106.87,107.04,106.84,106.97,9445.0,99.2176,99.3754,99.1897,99.3104,9445.0
2019-10-10 13:05:00,106.97,107.06,106.97,107.04,5859.0,99.3104,99.394,99.3104,99.3754,5859.0
2019-10-10 13:10:00,107.02,107.05,106.89,106.9,10692.0,99.3568,99.3847,99.2362,99.2454,10692.0
2019-10-10 13:15:00,106.9,106.94,106.75,106.81,16066.0,99.2454,99.2826,99.1062,99.1619,16066.0
2019-10-10 13:20:00,106.82,106.99,106.81,106.99,5980.0,99.1712,99.329,99.1619,99.329,5980.0
2019-10-10 13:25:00,106.95,106.99,106.91,106.93,5341.0,99.2919,99.329,99.2547,99.2733,5341.0
2019-10-10 13:30:00,106.9,106.95,106.88,106.91,9645.0,99.2454,99.2919,99.2269,99.2547,9645.0
2019-10-10 13:35:00,106.93,107.05,106.91,107.04,5296.0,99.2733,99.3847,99.2547,99.3754,5296.0
2019-10-10 13:40:00,107.06,107.12,107.06,107.09,7232.0,99.394,99.4497,99.394,99.4218,7232.0
2019-10-10 13:45:00,107.1,107.24,107.06,107.24,7813.0,99.4311,99.5611,99.394,99.5611,7813.0
2019-10-10 13:50:00,107.21,107.29,107.19,107.25,12974.0,99.5332,99.6075,99.5147,99.5704,12974.0
2019-10-10 13:55:00,107.24,107.41,107.23,107.34,15908.0,99.5611,99.7189,99.5518,99.6539,15908.0
2019-10-10 14:00:00,107.37,107.37,107.28,107.32,8496.0,99.6818,99.6818,99.5982,99.6354,8496.0
2019-10-10 14:05:00,107.29,107.35,106.92,107.01,16942.0,99.6075,99.6632,99.264,99.3476,16942.0
2019-10-10 14:10:00,107.0,107.18,107.0,107.18,11400.0,99.3383,99.5054,99.3383,99.5054,11400.0
2019-10-10 14:15:00,107.17,107.27,107.08,107.08,6377.0,99.4961,99.5889,99.4126,99.4126,6377.0
2019-10-10 14:20:00,107.03,107.12,106.98,107.01,10023.0,99.3661,99.4497,99.3197,99.3476,10023.0
2019-10-10 14:25:00,107.03,107.03,106.85,106.85,8533.0,99.3661,99.3661,99.199,99.199,8533.0
2019-10-10 14:30:00,106.87,107.07,106.87,107.02,4526.0,99.2176,99.4033,99.2176,99.3568,4526.0
2019-10-10 14:35:00,107.04,107.05,106.9,106.92,7118.0,99.3754,99.3847,99.2454,99.264,7118.0
2019-10-10 14:40:00,106.91,106.92,106.76,106.82,7915.0,99.2547,99.264,99.1155,99.1712,7915.0
2019-10-10 14:45:00,106.77,106.96,106.77,106.96,8742.0,99.1247,99.3011,99.1247,99.3011,8742.0
2019-10-10 14:50:00,106.96,107.03,106.88,106.9,12606.0,99.3011,99.3661,99.2269,99.2454,12606.0
2019-10-10 14:55:00,106.94,107.02,106.89,106.91,53281.0,99.2826,99.3568,99.2362,99.2547,53281.0
2019-10-10 15:00:00,106.9,107.01,106.9,106.97,7904.0,99.2454,99.3476,99.2454,99.3104,7904.0
2019-10-10 15:05:00,106.99,107.01,106.92,106.95,15908.0,99.329,99.3476,99.264,99.2919,15908.0
2019-10-10 15:10:00,106.95,107.07,106.95,107.04,10545.0,99.2919,99.4033,99.2919,99.3754,10545.0
2019-10-10 15:15:00,107.05,107.06,106.97,107.06,9321.0,99.3847,99.394,99.3104,99.394,9321.0
2019-10-10 15:20:00,107.05,107.14,107.01,107.14,10135.0,99.3847,99.4683,99.3476,99.4683,10135.0
2019-10-10 15:25:00,107.14,107.26,107.1,107.24,14522.0,99.4683,99.5797,99.4311,99.5611,14522.0
2019-10-10 15:30:00,107.22,107.26,107.12,107.12,13955.0,99.5425,99.5797,99.4497,99.4497,13955.0
2019-10-10 15:35:00,107.11,107.15,107.02,107.1,19986.0,99.4404,99.4775,99.3568,99.4311,19986.0
2019-10-10 15:40:00,107.11,107.13,107.05,107.08,21955.0,99.4404,99.459,99.3847,99.4126,21955.0
2019-10-10 15:45:00,107.05,107.09,106.99,107.05,19839.0,99.3847,99.4218,99.329,99.3847,19839.0
2019-10-10 15:50:00,107.05,107.2,106.99,107.03,85938.0,99.3847,99.524,99.329,99.3661,85938.0
2019-10-10 15:55:00,107.03,107.08,106.77,106.95,203366.0,99.3661,99.4126,99.1247,99.2919,203366.0
2019-10-11 09:30:00,107.75,107.99,107.59,107.93,32426.0,100.0346,100.2574,99.886,100.2017,32426.0
2019-10-11 09:35:00,107.98,107.99,107.7,107.98,26150.0,100.2481,100.2574,99.9882,100.2481,26150.0
2019-10-11 09:40:00,108.03,108.37,107.95,108.33,10981.0,100.2945,100.6102,100.2203,100.573,10981.0
2019-10-11 09:45:00,108.33,108.95,108.27,108.85,28517.0,100.573,101.1487,100.5173,101.0558,28517.0
2019-10-11 09:50:00,108.87,108.93,108.7,108.75,16360.0,101.0744,101.1301,100.9166,100.963,16360.0
2019-10-11 09:55:00,108.71,108.84,108.64,108.84,16752.0,100.9258,101.0465,100.8608,101.0465,16752.0
2019-10-11 10:00:00,108.8,108.82,108.61,108.67,51691.0,101.0094,101.028,100.833,100.8887,51691.0
2019-10-11 10:05:00,108.68,108.73,108.47,108.73,22761.0,100.898,100.9444,100.703,100.9444,22761.0
2019-10-11 10:10:00,108.77,108.94,108.72,108.92,12061.0,100.9815,101.1394,100.9351,101.1208,12061.0
2019-10-11 10:15:00,108.92,109.03,108.72,108.85,17688.0,101.1208,101.2229,100.9351,101.0558,17688.0
2019-10-11 10:20:00,108.88,108.93,108.79,108.91,5061.0,101.0837,101.1301,101.0001,101.1115,5061.0
2019-10-11 10:25:00,108.9,108.98,108.87,108.9,4408.0,101.1022,101.1765,101.0744,101.1022,4408.0
2019-10-11 10:30:00,108.93,108.95,108.68,108.68,16085.0,101.1301,101.1487,100.898,100.898,16085.0
2019-10-11 10:35:00,108.68,108.72,108.56,108.62,11642.0,100.898,100.9351,100.7866,100.8423,11642.0
2019-10-11 10:40:00,108.59,108.63,108.53,108.61,9406.0,100.8144,100.8516,100.7587,100.833,9406.0
2019-10-11 10:45:00,108.59,108.71,108.55,108.62,11916.0,100.8144,100.9258,100.7773,100.8423,11916.0
2019-10-11 10:50:00,108.61,108.61,108.47,108.51,11948.0,100.833,100.833,100.703,100.7402,11948.0
2019-10-11 10:55:00,108.53,108.66,108.51,108.66,16272.0,100.7587,100.8794,100.7402,100.8794,16272.0
2019-10-11 11:00:00,108.62,108.83,108.6,108.81,14549.0,100.8423,101.0372,100.8237,101.0187,14549.0
2019-10-11 11:05:00,108.85,108.86,108.73,108.85,11175.0,101.0558,101.0651,100.9444,101.0558,11175.0
2019-10-11 11:10:00,108.83,108.85,108.73,108.76,6032.0,101.0372,101.0558,100.9444,100.9723,6032.0
2019-10-11 11:15:00,108.81,108.91,108.77,108.88,10425.0,101.0187,101.1115,100.9815,101.0837,10425.0
2019-10-11 11:20:00,108.88,108.98,108.88,108.95,15071.0,101.0837,101.1765,101.0837,101.1487,15071.0
2019-10-11 11:25:00,108.95,109.1,108.93,109.0,59052.0,101.1487,101.2879,101.1301,101.1951,59052.0
2019-10-11 11:30:00,109.01,109.11,109.01,109.1,14094.0,101.2044,101.2972,101.2044,101.2879,14094.0
2019-10-11 11:35:00,109.1,109.14,108.88,108.9,20433.0,101.2879,101.325,101.0837,101.1022,20433.0
2019-10-11 11:40:00,108.91,108.95,108.73,108.77,19917.0,101.1115,101.1487,100.9444,100.9815,19917.0
2019-10-11 11:45:00,108.77,108.81,108.62,108.7,25900.0,100.9815,101.0187,100.8423,100.9166,25900.0
2019-10-11 11:50:00,108.66,108.66,108.51,108.56,5245.0,100.8794,100.8794,100.7402,100.7866,5245.0
2019-10-11 11:55:00,108.56,108.58,108.45,108.57,25484.0,100.7866,100.8051,100.6845,100.7959,25484.0
2019-10-11 12:00:00,108.58,108.61,108.48,108.52,15095.0,100.8051,100.833,100.7123,100.7494,15095.0
2019-10-11 12:05:00,108.49,108.53,108.41,108.44,6407.0,100.7216,100.7587,100.6473,100.6752,6407.0
2019-10-11 12:10:00,108.42,108.52,108.41,108.46,5251.0,100.6566,100.7494,100.6473,100.6937,5251.0
2019-10-11 12:15:00,108.44,108.46,108.24,108.34,19993.0,100.6752,100.6937,100.4895,100.5823,19993.0
2019-10-11 12:20:00,108.33,108.34,108.27,108.28,4558.0,100.573,100.5823,100.5173,100.5266,4558.0
2019-10-11 12:25:00,108.33,108.33,108.15,108.19,29069.0,100.573,100.573,100.4059,100.4431,29069.0
2019-10-11 12:30:00,108.19,108.26,107.67,108.09,43578.0,100.4431,100.5081,99.9603,100.3502,43578.0
2019-10-11 12:35:00,108.11,108.21,108.09,108.12,6412.0,100.3688,100.4616,100.3502,100.3781,6412.0
2019-10-11 12:40:00,108.12,108.2,108.07,108.16,7323.0,100.3781,100.4524,100.3317,100.4152,7323.0
2019-10-11 12:45:00,108.21,108.35,108.19,108.32,7996.0,100.4616,100.5916,100.4431,100.5638,7996.0
2019-10-11 12:50:00,108.35,108.42,108.32,108.36,5977.0,100.5916,100.6566,100.5638,100.6009,5977.0
2019-10-11 12:55:00,108.4,108.47,108.39,108.45,3673.0,100.638,100.703,100.6287,100.6845,3673.0
2019-10-11 13:00:00,108.41,108.45,108.23,108.25,4521.0,100.6473,100.6845,100.4802,100.4988,4521.0
2019-10-11 13:05:00,108.26,108.27,108.13,108.13,5376.0,100.5081,100.5173,100.3874,100.3874,5376.0
2019-10-11 13:10:00,108.14,108.15,107.99,108.05,10759.0,100.3967,100.4059,100.2574,100.3131,10759.0
2019-10-11 13:15:00,108.04,108.06,107.96,108.05,8162.0,100.3038,100.3224,100.2295,100.3131,8162.0
2019-10-11 13:20:00,108.08,108.09,108.05,108.08,4500.0,100.3409,100.3502,100.3131,100.3409,4500.0
2019-10-11 13:25:00,108.08,108.48,108.05,108.05,17428.0,100.3409,100.7123,100.3131,100.3131,17428.0
2019-10-11 13:30:00,108.08,108.23,108.01,108.16,4755.0,100.3409,100.4802,100.276,100.4152,4755.0
2019-10-11 13:35:00,108.28,108.42,108.25,108.33,253352.0,100.5266,100.6566,100.4988,100.573,253352.0
2019-10-11 13:40:00,108.36,108.71,108.35,108.67,12326.0,100.6009,100.9258,100.5916,100.8887,12326.0
2019-10-11 13:45:00,108.67,108.67,108.52,108.53,2605.0,100.8887,100.8887,100.7494,100.7587,2605.0
2019-10-11 13:50:00,108.56,108.59,108.47,108.59,3924.0,100.7866,100.8144,100.703,100.8144,3924.0
2019-10-11 13:55:00,108.59,108.71,108.58,108.71,8688.0,100.8144,100.9258,100.8051,100.9258,8688.0
2019-10-11 14:00:00,108.67,108.67,108.5,108.54,9497.0,100.8887,100.8887,100.7309,100.768,9497.0
2019-10-11 14:05:00,108.54,108.56,108.47,108.5,7076.0,100.768,100.7866,100.703,100.7309,7076.0
2019-10-11 14:10:00,108.49,108.5,108.39,108.47,10431.0,100.7216,100.7309,100.6287,100.703,10431.0
2019-10-11 14:15:00,108.49,108.75,108.49,108.69,23447.0,100.7216,100.963,100.7216,100.9073,23447.0
2019-10-11 14:20:00,108.68,108.8,108.66,108.76,8730.0,100.898,101.0094,100.8794,100.9723,8730.0
2019-10-11 14:25:00,108.78,108.89,108.74,108.81,15100.0,100.9908,101.0929,100.9537,101.0187,15100.0
2019-10-11 14:30:00,108.8,108.83,108.76,108.76,7378.0,101.0094,101.0372,100.9723,100.9723,7378.0
2019-10-11 14:35:00,108.74,108.77,108.72,108.77,9294.0,100.9537,100.9815,100.9351,100.9815,9294.0
2019-10-11 14:40:00,108.77,108.81,108.69,108.7,9460.0,100.9815,101.0187,100.9073,100.9166,9460.0
2019-10-11 14:45:00,108.71,108.74,108.57,108.58,13968.0,100.9258,100.9537,100.7959,100.8051,13968.0
2019-10-11 14:50:00,108.58,108.69,108.58,108.65,11994.0,100.8051,100.9073,100.8051,100.8701,11994.0
2019-10-11 14:55:00,108.65,108.76,108.62,108.76,16229.0,100.8701,100.9723,100.8423,100.9723,16229.0
2019-10-11 15:00:00,108.72,108.73,108.63,108.67,12803.0,100.9351,100.9444,100.8516,100.8887,12803.0
2019-10-11 15:05:00,108.66,108.66,108.51,108.55,26543.0,100.8794,100.8794,100.7402,100.7773,26543.0
2019-10-11 15:10:00,108.54,108.67,108.51,108.67,14754.0,100.768,100.8887,100.7402,100.8887,14754.0
2019-10-11 15:15:00,108.68,108.68,108.6,108.67,9343.0,100.898,100.898,100.8237,100.8887,9343.0
2019-10-11 15:20:00,108.66,108.7,108.61,108.67,14315.0,100.8794,100.9166,100.833,100.8887,14315.0
2019-10-11 15:25:00,108.65,108.75,108.62,108.73,19817.0,100.8701,100.963,100.8423,100.9444,19817.0
2019-10-11 15:30:00,108.74,108.77,108.52,108.77,27016.0,100.9537,100.9815,100.7494,100.9815,27016.0
2019-10-11 15:35:00,108.78,108.91,108.74,108.9,28319.0,100.9908,101.1115,100.9537,101.1022,28319.0
2019-10-11 15:40:00,108.9,108.92,108.45,108.45,42566.0,101.1022,101.1208,100.6845,100.6845,42566.0
2019-10-11 15:45:00,108.44,108.73,108.39,108.55,75205.0,100.6752,100.9444,100.6287,100.7773,75205.0
2019-10-11 15:50:00,108.55,108.68,108.37,108.39,52124.0,100.7773,100.898,100.6102,100.6287,52124.0
2019-10-11 15:55:00,108.4,108.52,108.23,108.33,239436.0,100.638,100.7494,100.4802,100.573,239436.0
2019-10-14 09:30:00,108.4,108.6,108.22,108.37,41056.0,100.638,100.8237,100.4709,100.6102,41056.0
2019-10-14 09:35:00,108.37,108.55,108.15,108.25,14815.0,100.6102,100.7773,100.4059,100.4988,14815.0
2019-10-14 09:40:00,108.2,108.34,108.11,108.3,13168.0,100.4524,100.5823,100.3688,100.5452,13168.0
2019-10-14 09:45:00,108.3,108.57,108.28,108.5,8840.0,100.5452,100.7959,100.5266,100.7309,8840.0
2019-10-14 09:50:00,108.55,108.58,108.44,108.52,5838.0,100.7773,100.8051,100.6752,100.7494,5838.0
2019-10-14 09:55:00,108.52,108.61,108.4,108.51,11222.0,100.7494,100.833,100.638,100.7402,11222.0
2019-10-14 10:00:00,108.49,108.5,108.36,108.37,10296.0,100.7216,100.7309,100.6009,100.6102,10296.0
2019-10-14 10:05:00,108.38,108.61,108.35,108.59,6915.0,100.6195,100.833,100.5916,100.8144,6915.0
2019-10-14 10:10:00,108.57,108.58,108.39,108.43,14059.0,100.7959,100.8051,100.6287,100.6659,14059.0
2019-10-14 10:15:00,108.41,108.54,108.38,108.53,5308.0,100.6473,100.768,100.6195,100.7587,5308.0
2019-10-14 10:20:00,108.53,108.63,108.43,108.62,5189.0,100.7587,100.8516,100.6659,100.8423,5189.0
2019-10-14 10:25:00,108.59,108.67,108.59,108.62,4645.0,100.8144,100.8887,100.8144,100.8423,4645.0
2019-10-14 10:30:00,108.63,108.76,108.63,108.71,9606.0,100.8516,100.9723,100.8516,100.9258,9606.0
2019-10-14 10:35:00,108.72,108.76,108.64,108.73,10024.0,100.9351,100.9723,100.8608,100.9444,10024.0
2019-10-14 10:40:00,108.76,109.02,108.74,108.96,82291.0,100.9723,101.2136,100.9537,101.1579,82291.0
2019-10-14 10:45:00,108.95,108.95,108.85,108.92,4256.0,101.1487,101.1487,101.0558,101.1208,4256.0
2019-10-14 10:50:00,108.92,109.07,108.91,109.01,8313.0,101.1208,101.2601,101.1115,101.2044,8313.0
2019-10-14 10:55:00,109.01,109.12,109.01,109.09,3486.0,101.2044,101.3065,101.2044,101.2786,3486.0
2019-10-14 11:00:00,109.08,109.08,108.94,109.04,9969.0,101.2693,101.2693,101.1394,101.2322,9969.0
2019-10-14 11:05:00,109.03,109.13,108.98,109.09,5653.0,101.2229,101.3158,101.1765,101.2786,5653.0
2019-10-14 11:10:00,109.07,109.11,108.95,109.01,5756.0,101.2601,101.2972,101.1487,101.2044,5756.0
2019-10-14 11:15:00,109.0,109.05,108.97,109.03,3330.0,101.1951,101.2415,101.1672,101.2229,3330.0
2019-10-14 11:20:00,109.02,109.03,108.97,109.0,7245.0,101.2136,101.2229,101.1672,101.1951,7245.0
2019-10-14 11:25:00,109.0,109.01,108.82,108.86,10478.0,101.1951,101.2044,101.028,101.0651,10478.0
2019-10-14 11:30:00,108.85,109.09,108.85,109.08,19240.0,101.0558,101.2786,101.0558,101.2693,19240.0
2019-10-14 11:35:00,109.1,109.11,108.88,108.93,7787.0,101.2879,101.2972,101.0837,101.1301,7787.0
2019-10-14 11:40:00,108.94,108.96,108.81,108.82,8341.0,101.1394,101.1579,101.0187,101.028,8341.0
2019-10-14 11:45:00,108.83,108.85,108.7,108.76,5490.0,101.0372,101.0558,100.9166,100.9723,5490.0
2019-10-14 11:50:00,108.78,108.86,108.75,108.76,10024.0,100.9908,101.0651,100.963,100.9723,10024.0
2019-10-14 11:55:00,108.76,108.81,108.67,108.7,5774.0,100.9723,101.0187,100.8887,100.9166,5774.0
2019-10-14 12:00:00,108.71,108.76,108.68,108.71,5868.0,100.9258,100.9723,100.898,100.9258,5868.0
2019-10-14 12:05:00,108.74,108.88,108.74,108.85,9248.0,100.9537,101.0837,100.9537,101.0558,9248.0
2019-10-14 12:10:00,108.85,108.85,108.75,108.79,9225.0,101.0558,101.0558,100.963,101.0001,9225.0
2019-10-14 12:15:00,108.79,108.81,108.75,108.77,6132.0,101.0001,101.0187,100.963,100.9815,6132.0
2019-10-14 12:20:00,108.78,108.78,108.68,108.71,5099.0,100.9908,100.9908,100.898,100.9258,5099.0
2019-10-14 12:25:00,108.68,108.71,108.63,108.67,7450.0,100.898,100.9258,100.8516,100.8887,7450.0
2019-10-14 12:30:00,108.69,108.76,108.68,108.69,4934.0,100.9073,100.9723,100.898,100.9073,4934.0
2019-10-14 12:35:00,108.69,108.78,108.67,108.67,6055.0,100.9073,100.9908,100.8887,100.8887,6055.0
2019-10-14 12:40:00,108.68,108.68,108.61,108.63,6075.0,100.898,100.898,100.833,100.8516,6075.0
2019-10-14 12:45:00,108.63,108.68,108.58,108.59,5615.0,100.8516,100.898,100.8051,100.8144,5615.0
2019-10-14 12:50:00,108.61,108.62,108.55,108.55,3311.0,100.833,100.8423,100.7773,100.7773,3311.0
2019-10-14 12:55:00,108.58,108.59,108.52,108.56,4342.0,100.8051,100.8144,100.7494,100.7866,4342.0
2019-10-14 13:00:00,108.53,108.57,108.37,108.43,26144.0,100.7587,100.7959,100.6102,100.6659,26144.0
2019-10-14 13:05:00,108.39,108.44,108.3,108.31,9385.0,100.6287,100.6752,100.5452,100.5545,9385.0
2019-10-14 13:10:00,108.29,108.3,108.18,108.26,5170.0,100.5359,100.5452,100.4338,100.5081,5170.0
2019-10-14 13:15:00,108.26,108.29,108.11,108.12,8371.0,100.5081,100.5359,100.3688,100.3781,8371.0
2019-10-14 13:20:00,108.15,108.19,108.1,108.1,3613.0,100.4059,100.4431,100.3595,100.3595,3613.0
2019-10-14 13:25:00,108.12,108.21,108.11,108.18,5521.0,100.3781,100.4616,100.3688,100.4338,5521.0
2019-10-14 13:30:00,108.17,108.24,108.15,108.21,6050.0,100.4245,100.4895,100.4059,100.4616,6050.0
2019-10-14 13:35:00,108.25,108.25,108.18,108.23,8958.0,100.4988,100.4988,100.4338,100.4802,8958.0
2019-10-14 13:40:00,108.24,108.35,108.23,108.34,7896.0,100.4895,100.5916,100.4802,100.5823,7896.0
2019-10-14 13:45:00,108.34,108.34,108.27,108.29,4935.0,100.5823,100.5823,100.5173,100.5359,4935.0
2019-10-14 13:50:00,108.32,108.38,108.28,108.37,3700.0,100.5638,100.6195,100.5266,100.6102,3700.0
2019-10-14 13:55:00,108.37,108.41,108.35,108.4,3630.0,100.6102,100.6473,100.5916,100.638,3630.0
2019-10-14 14:00:00,108.41,108.45,108.28,108.29,6641.0,100.6473,100.6845,100.5266,100.5359,6641.0
2019-10-14 14:05:00,108.29,108.35,108.27,108.31,4420.0,100.5359,100.5916,100.5173,100.5545,4420.0
2019-10-14 14:10:00,108.3,108.35,108.3,108.32,6117.0,100.5452,100.5916,100.5452,100.5638,6117.0
2019-10-14 14:15:00,108.3,108.3,108.21,108.22,5228.0,100.5452,100.5452,100.4616,100.4709,5228.0
2019-10-14 14:20:00,108.24,108.27,108.12,108.13,4965.0,100.4895,100.5173,100.3781,100.3874,4965.0
2019-10-14 14:25:00,108.12,108.12,108.07,108.1,5586.0,100.3781,100.3781,100.3317,100.3595,5586.0
2019-10-14 14:30:00,108.09,108.09,107.98,107.98,12401.0,100.3502,100.3502,100.2481,100.2481,12401.0
2019-10-14 14:35:00,107.98,108.03,107.96,107.97,5582.0,100.2481,100.2945,100.2295,100.2388,5582.0
2019-10-14 14:40:00,107.98,108.06,107.97,108.06,8182.0,100.2481,100.3224,100.2388,100.3224,8182.0
2019-10-14 14:45:00,108.04,108.06,108.0,108.03,9941.0,100.3038,100.3224,100.2667,100.2945,9941.0
2019-10-14 14:50:00,108.04,108.11,108.03,108.1,4849.0,100.3038,100.3688,100.2945,100.3595,4849.0
2019-10-14 14:55:00,108.09,108.17,108.08,108.13,11967.0,100.3502,100.4245,100.3409,100.3874,11967.0
2019-10-14 15:00:00,108.14,108.2,108.06,108.06,13330.0,100.3967,100.4524,100.3224,100.3224,13330.0
2019-10-14 15:05:00,108.06,108.08,108.03,108.05,4007.0,100.3224,100.3409,100.2945,100.3131,4007.0
2019-10-14 15:10:00,108.05,108.06,107.99,107.99,8909.0,100.3131,100.3224,100.2574,100.2574,8909.0
2019-10-14 15:15:00,108.0,108.09,107.97,108.07,9938.0,100.2667,100.3502,100.2388,100.3317,9938.0
2019-10-14 15:20:00,108.06,108.11,108.05,108.1,9558.0,100.3224,100.3688,100.3131,100.3595,9558.0
2019-10-14 15:25:00,108.11,108.15,108.08,108.11,8462.0,100.3688,100.4059,100.3409,100.3688,8462.0
2019-10-14 15:30:00,108.1,108.11,108.01,108.05,8115.0,100.3595,100.3688,100.276,100.3131,8115.0
2019-10-14 15:35:00,108.04,108.12,108.04,108.1,7850.0,100.3038,100.3781,100.3038,100.3595,7850.0
2019-10-14 15:40:00,108.1,108.11,108.0,108.01,18280.0,100.3595,100.3688,100.2667,100.276,18280.0
2019-10-14 15:45:00,108.02,108.02,107.92,107.92,21418.0,100.2852,100.2852,100.1924,100.1924,21418.0
2019-10-14 15:50:00,107.92,108.05,107.9,108.03,38680.0,100.1924,100.3131,100.1738,100.2945,38680.0
2019-10-14 15:55:00,108.02,108.02,107.88,107.9,80710.0,100.2852,100.2852,100.1553,100.1738,80710.0
2019-10-15 09:30:00,108.35,108.75,108.22,108.22,30710.0,100.5916,100.963,100.4709,100.4709,30710.0
2019-10-15 09:35:00,108.31,108.83,108.31,108.76,8416.0,100.5545,101.0372,100.5545,100.9723,8416.0
2019-10-15 09:40:00,108.83,109.0,108.63,108.87,14436.0,101.0372,101.1951,100.8516,101.0744,14436.0
2019-10-15 09:45:00,108.89,109.09,108.83,108.86,9397.0,101.0929,101.2786,101.0372,101.0651,9397.0
2019-10-15 09:50:00,108.85,108.93,108.68,108.89,5374.0,101.0558,101.1301,100.898,101.0929,5374.0
2019-10-15 09:55:00,108.89,109.03,108.83,108.98,15938.0,101.0929,101.2229,101.0372,101.1765,15938.0
2019-10-15 10:00:00,108.95,109.14,108.89,109.09,12782.0,101.1487,101.325,101.0929,101.2786,12782.0
2019-10-15 10:05:00,109.08,109.33,109.0,109.24,26107.0,101.2693,101.5014,101.1951,101.4179,26107.0
2019-10-15 10:10:00,109.27,109.47,109.27,109.45,5706.0,101.4457,101.6314,101.4457,101.6128,5706.0
2019-10-15 10:15:00,109.42,109.44,109.34,109.39,4100.0,101.585,101.6036,101.5107,101.5571,4100.0
2019-10-15 10:20:00,109.4,109.46,109.35,109.43,17232.0,101.5664,101.6221,101.52,101.5943,17232.0
2019-10-15 10:25:00,109.47,109.67,109.43,109.57,10562.0,101.6314,101.8171,101.5943,101.7243,10562.0
2019-10-15 10:30:00,109.59,109.62,109.49,109.52,15768.0,101.7428,101.7707,101.65,101.6778,15768.0
2019-10-15 10:35:00,109.53,109.66,109.49,109.5,24391.0,101.6871,101.8078,101.65,101.6593,24391.0
2019-10-15 10:40:00,109.5,109.62,109.48,109.58,9484.0,101.6593,101.7707,101.6407,101.7335,9484.0
2019-10-15 10:45:00,109.59,109.68,109.58,109.61,9812.0,101.7428,101.8264,101.7335,101.7614,9812.0
2019-10-15 10:50:00,109.59,109.68,109.58,109.64,11144.0,101.7428,101.8264,101.7335,101.7892,11144.0
2019-10-15 10:55:00,109.63,109.87,109.63,109.84,11964.0,101.78,102.0028,101.78,101.9749,11964.0
2019-10-15 11:00:00,109.87,109.92,109.82,109.86,15124.0,102.0028,102.0492,101.9564,101.9935,15124.0
2019-10-15 11:05:00,109.87,109.87,109.78,109.85,24460.0,102.0028,102.0028,101.9192,101.9842,24460.0
2019-10-15 11:10:00,109.85,109.9,109.77,109.82,32494.0,101.9842,102.0306,101.9099,101.9564,32494.0
2019-10-15 11:15:00,109.82,109.85,109.77,109.79,28991.0,101.9564,101.9842,101.9099,101.9285,28991.0
2019-10-15 11:20:00,109.8,109.98,109.79,109.93,9828.0,101.9378,102.1049,101.9285,102.0585,9828.0
2019-10-15 11:25:00,109.89,110.03,109.89,109.97,15535.0,102.0213,102.1513,102.0213,102.0956,15535.0
2019-10-15 11:30:00,109.97,109.97,109.78,109.78,17830.0,102.0956,102.0956,101.9192,101.9192,17830.0
2019-10-15 11:35:00,109.8,109.83,109.69,109.78,13943.0,101.9378,101.9656,101.8357,101.9192,13943.0
2019-10-15 11:40:00,109.81,109.93,109.81,109.87,13597.0,101.9471,102.0585,101.9471,102.0028,13597.0
2019-10-15 11:45:00,109.93,109.97,109.88,109.94,9146.0,102.0585,102.0956,102.0121,102.0678,9146.0
2019-10-15 11:50:00,109.98,110.01,109.91,109.92,7646.0,102.1049,102.1327,102.0399,102.0492,7646.0
2019-10-15 11:55:00,109.9,110.05,109.89,109.91,9893.0,102.0306,102.1699,102.0213,102.0399,9893.0
2019-10-15 12:00:00,109.88,109.9,109.84,109.84,9618.0,102.0121,102.0306,101.9749,101.9749,9618.0
2019-10-15 12:05:00,109.86,109.88,109.79,109.87,8772.0,101.9935,102.0121,101.9285,102.0028,8772.0
2019-10-15 12:10:00,109.86,109.89,109.81,109.86,5020.0,101.9935,102.0213,101.9471,101.9935,5020.0
2019-10-15 12:15:00,109.87,109.88,109.78,109.82,7107.0,102.0028,102.0121,101.9192,101.9564,7107.0
2019-10-15 12:20:00,109.78,109.85,109.75,109.76,5428.0,101.9192,101.9842,101.8914,101.9007,5428.0
2019-10-15 12:25:00,109.78,109.82,109.76,109.78,5280.0,101.9192,101.9564,101.9007,101.9192,5280.0
2019-10-15 12:30:00,109.78,109.83,109.76,109.79,5356.0,101.9192,101.9656,101.9007,101.9285,5356.0
2019-10-15 12:35:00,109.77,109.86,109.76,109.82,5828.0,101.9099,101.9935,101.9007,101.9564,5828.0
2019-10-15 12:40:00,109.81,109.84,109.79,109.79,2011.0,101.9471,101.9749,101.9285,101.9285,2011.0
2019-10-15 12:45:00,109.8,109.83,109.79,109.8,5328.0,101.9378,101.9656,101.9285,101.9378,5328.0
2019-10-15 12:50:00,109.82,109.85,109.79,109.85,5575.0,101.9564,101.9842,101.9285,101.9842,5575.0
2019-10-15 12:55:00,109.84,109.88,109.79,109.8,4868.0,101.9749,102.0121,101.9285,101.9378,4868.0
2019-10-15 13:00:00,109.81,109.88,109.8,109.86,7449.0,101.9471,102.0121,101.9378,101.9935,7449.0
2019-10-15 13:05:00,109.82,109.88,109.76,109.77,4452.0,101.9564,102.0121,101.9007,101.9099,4452.0
2019-10-15 13:10:00,109.76,109.84,109.76,109.78,6450.0,101.9007,101.9749,101.9007,101.9192,6450.0
2019-10-15 13:15:00,109.77,109.77,109.66,109.71,9592.0,101.9099,101.9099,101.8078,101.8542,9592.0
2019-10-15 13:20:00,109.69,109.69,109.61,109.62,11446.0,101.8357,101.8357,101.7614,101.7707,11446.0
2019-10-15 13:25:00,109.62,109.65,109.6,109.61,4650.0,101.7707,101.7985,101.7521,101.7614,4650.0
2019-10-15 13:30:00,109.6,109.66,109.57,109.62,6116.0,101.7521,101.8078,101.7243,101.7707,6116.0
2019-10-15 13:35:00,109.62,109.63,109.58,109.61,5601.0,101.7707,101.78,101.7335,101.7614,5601.0
2019-10-15 13:40:00,109.61,109.74,109.6,109.74,10516.0,101.7614,101.8821,101.7521,101.8821,10516.0
2019-10-15 13:45:00,109.73,109.78,109.69,109.7,7216.0,101.8728,101.9192,101.8357,101.8449,7216.0
2019-10-15 13:50:00,109.72,109.76,109.69,109.72,5116.0,101.8635,101.9007,101.8357,101.8635,5116.0
2019-10-15 13:55:00,109.72,109.79,109.71,109.77,4875.0,101.8635,101.9285,101.8542,101.9099,4875.0
2019-10-15 14:00:00,109.76,109.81,109.75,109.78,3054.0,101.9007,101.9471,101.8914,101.9192,3054.0
2019-10-15 14:05:00,109.78,109.79,109.72,109.79,4670.0,101.9192,101.9285,101.8635,101.9285,4670.0
2019-10-15 14:10:00,109.81,109.83,109.72,109.73,6467.0,101.9471,101.9656,101.8635,101.8728,6467.0
2019-10-15 14:15:00,109.75,109.85,109.75,109.84,14794.0,101.8914,101.9842,101.8914,101.9749,14794.0
2019-10-15 14:20:00,109.84,109.93,109.83,109.89,10274.0,101.9749,102.0585,101.9656,102.0213,10274.0
2019-10-15 14:25:00,109.9,109.97,109.86,109.97,10376.0,102.0306,102.0956,101.9935,102.0956,10376.0
2019-10-15 14:30:00,109.95,110.1,109.9,109.92,26054.0,102.077,102.2163,102.0306,102.0492,26054.0
2019-10-15 14:35:00,109.94,109.97,109.9,109.97,7717.0,102.0678,102.0956,102.0306,102.0956,7717.0
2019-10-15 14:40:00,109.97,109.98,109.86,109.87,24205.0,102.0956,102.1049,101.9935,102.0028,24205.0
2019-10-15 14:45:00,109.88,109.88,109.76,109.78,39623.0,102.0121,102.0121,101.9007,101.9192,39623.0
2019-10-15 14:50:00,109.77,109.79,109.72,109.72,4963.0,101.9099,101.9285,101.8635,101.8635,4963.0
2019-10-15 14:55:00,109.74,109.76,109.68,109.75,5259.0,101.8821,101.9007,101.8264,101.8914,5259.0
2019-10-15 15:00:00,109.75,109.78,109.7,109.74,4048.0,101.8914,101.9192,101.8449,101.8821,4048.0
2019-10-15 15:05:00,109.75,109.77,109.65,109.66,14976.0,101.8914,101.9099,101.7985,101.8078,14976.0
2019-10-15 15:10:00,109.65,109.71,109.63,109.7,8783.0,101.7985,101.8542,101.78,101.8449,8783.0
2019-10-15 15:15:00,109.7,109.74,109.67,109.67,10938.0,101.8449,101.8821,101.8171,101.8171,10938.0
2019-10-15 15:20:00,109.67,109.69,109.62,109.65,7449.0,101.8171,101.8357,101.7707,101.7985,7449.0
2019-10-15 15:25:00,109.65,109.71,109.64,109.69,10854.0,101.7985,101.8542,101.7892,101.8357,10854.0
2019-10-15 15:30:00,109.7,109.73,109.6,109.64,19622.0,101.8449,101.8728,101.7521,101.7892,19622.0
2019-10-15 15:35:00,109.65,109.72,109.64,109.7,22716.0,101.7985,101.8635,101.7892,101.8449,22716.0
2019-10-15 15:40:00,109.69,109.72,109.65,109.65,22902.0,101.8357,101.8635,101.7985,101.7985,22902.0
2019-10-15 15:45:00,109.64,109.77,109.63,109.71,32241.0,101.7892,101.9099,101.78,101.8542,32241.0
2019-10-15 15:50:00,109.7,109.79,109.68,109.69,46784.0,101.8449,101.9285,101.8264,101.8357,46784.0
2019-10-15 15:55:00,109.69,109.82,109.64,109.71,125219.0,101.8357,101.9564,101.7892,101.8542,125219.0
2019-10-16 09:30:00,109.18,109.48,108.03,108.89,58261.0,101.3622,101.6407,100.2945,101.0929,58261.0
2019-10-16 09:35:00,108.93,109.1,108.65,109.07,20683.0,101.1301,101.2879,100.8701,101.2601,20683.0
2019-10-16 09:40:00,109.01,109.34,108.88,109.34,12509.0,101.2044,101.5107,101.0837,101.5107,12509.0
2019-10-16 09:45:00,109.33,109.48,109.06,109.14,22562.0,101.5014,101.6407,101.2508,101.325,22562.0
2019-10-16 09:50:00,109.14,109.26,108.91,108.91,17393.0,101.325,101.4365,101.1115,101.1115,17393.0
2019-10-16 09:55:00,108.92,108.96,108.52,108.52,21903.0,101.1208,101.1579,100.7494,100.7494,21903.0
2019-10-16 10:00:00,108.52,108.68,108.45,108.49,26767.0,100.7494,100.898,100.6845,100.7216,26767.0
2019-10-16 10:05:00,108.43,108.51,108.34,108.35,14247.0,100.6659,100.7402,100.5823,100.5916,14247.0
2019-10-16 10:10:00,108.38,108.45,108.26,108.37,16098.0,100.6195,100.6845,100.5081,100.6102,16098.0
2019-10-16 10:15:00,108.31,108.43,108.28,108.32,11896.0,100.5545,100.6659,100.5266,100.5638,11896.0
2019-10-16 10:20:00,108.26,108.35,108.22,108.27,8583.0,100.5081,100.5916,100.4709,100.5173,8583.0
2019-10-16 10:25:00,108.28,108.43,108.27,108.39,13073.0,100.5266,100.6659,100.5173,100.6287,13073.0
2019-10-16 10:30:00,108.39,108.47,108.34,108.46,13871.0,100.6287,100.703,100.5823,100.6937,13871.0
2019-10-16 10:35:00,108.45,108.46,108.36,108.36,51460.0,100.6845,100.6937,100.6009,100.6009,51460.0
2019-10-16 10:40:00,108.34,108.37,108.25,108.3,16198.0,100.5823,100.6102,100.4988,100.5452,16198.0
2019-10-16 10:45:00,108.32,108.45,108.3,108.44,16630.0,100.5638,100.6845,100.5452,100.6752,16630.0
2019-10-16 10:50:00,108.45,108.48,108.22,108.31,16170.0,100.6845,100.7123,100.4709,100.5545,16170.0
2019-10-16 10:55:00,108.28,108.41,108.23,108.4,21116.0,100.5266,100.6473,100.4802,100.638,21116.0
2019-10-16 11:00:00,108.37,108.4,108.17,108.26,19672.0,100.6102,100.638,100.4245,100.5081,19672.0
2019-10-16 11:05:00,108.26,108.34,108.22,108.25,15812.0,100.5081,100.5823,100.4709,100.4988,15812.0
2019-10-16 11:10:00,108.25,108.36,108.25,108.35,11384.0,100.4988,100.6009,100.4988,100.5916,11384.0
2019-10-16 11:15:00,108.34,108.58,108.28,108.43,28550.0,100.5823,100.8051,100.5266,100.6659,28550.0
2019-10-16 11:20:00,108.42,108.46,108.35,108.4,14554.0,100.6566,100.6937,100.5916,100.638,14554.0
2019-10-16 11:25:00,108.42,108.44,108.36,108.4,14501.0,100.6566,100.6752,100.6009,100.638,14501.0
2019-10-16 11:30:00,108.4,108.42,108.31,108.31,20445.0,100.638,100.6566,100.5545,100.5545,20445.0
2019-10-16 11:35:00,108.32,108.44,108.32,108.42,9023.0,100.5638,100.6752,100.5638,100.6566,9023.0
2019-10-16 11:40:00,108.42,108.43,108.35,108.43,6814.0,100.6566,100.6659,100.5916,100.6659,6814.0
2019-10-16 11:45:00,108.44,108.51,108.42,108.51,7828.0,100.6752,100.7402,100.6566,100.7402,7828.0
2019-10-16 11:50:00,108.5,108.51,108.39,108.39,5514.0,100.7309,100.7402,100.6287,100.6287,5514.0
2019-10-16 11:55:00,108.39,108.39,108.28,108.3,15401.0,100.6287,100.6287,100.5266,100.5452,15401.0
2019-10-16 12:00:00,108.3,108.56,108.29,108.53,30416.0,100.5452,100.7866,100.5359,100.7587,30416.0
2019-10-16 12:05:00,108.53,108.54,108.46,108.46,6321.0,100.7587,100.768,100.6937,100.6937,6321.0
2019-10-16 12:10:00,108.45,108.46,108.38,108.44,3710.0,100.6845,100.6937,100.6195,100.6752,3710.0
2019-10-16 12:15:00,108.43,108.47,108.43,108.44,3186.0,100.6659,100.703,100.6659,100.6752,3186.0
2019-10-16 12:20:00,108.45,108.46,108.33,108.41,7491.0,100.6845,100.6937,100.573,100.6473,7491.0
2019-10-16 12:25:00,108.4,108.45,108.39,108.44,6777.0,100.638,100.6845,100.6287,100.6752,6777.0
2019-10-16 12:30:00,108.43,108.46,108.32,108.35,8245.0,100.6659,100.6937,100.5638,100.5916,8245.0
2019-10-16 12:35:00,108.35,108.39,108.34,108.34,5644.0,100.5916,100.6287,100.5823,100.5823,5644.0
2019-10-16 12:40:00,108.36,108.38,108.28,108.3,11060.0,100.6009,100.6195,100.5266,100.5452,11060.0
2019-10-16 12:45:00,108.26,108.29,108.21,108.23,7650.0,100.5081,100.5359,100.4616,100.4802,7650.0
2019-10-16 12:50:00,108.22,108.22,108.13,108.17,8159.0,100.4709,100.4709,100.3874,100.4245,8159.0
2019-10-16 12:55:00,108.15,108.18,108.1,108.11,8337.0,100.4059,100.4338,100.3595,100.3688,8337.0
2019-10-16 13:00:00,108.12,108.12,108.03,108.06,10616.0,100.3781,100.3781,100.2945,100.3224,10616.0
2019-10-16 13:05:00,108.07,108.1,108.04,108.08,9024.0,100.3317,100.3595,100.3038,100.3409,9024.0
2019-10-16 13:10:00,108.07,108.07,107.94,107.95,25858.0,100.3317,100.3317,100.211,100.2203,25858.0
2019-10-16 13:15:00,107.97,107.97,107.87,107.88,15130.0,100.2388,100.2388,100.146,100.1553,15130.0
2019-10-16 13:20:00,107.89,107.93,107.8,107.8,10863.0,100.1646,100.2017,100.081,100.081,10863.0
2019-10-16 13:25:00,107.82,107.88,107.79,107.88,16188.0,100.0996,100.1553,100.0717,100.1553,16188.0
2019-10-16 13:30:00,107.88,108.08,107.88,108.07,6282.0,100.1553,100.3409,100.1553,100.3317,6282.0
2019-10-16 13:35:00,108.09,108.21,108.09,108.17,12606.0,100.3502,100.4616,100.3502,100.4245,12606.0
2019-10-16 13:40:00,108.15,108.2,108.07,108.16,15454.0,100.4059,100.4524,100.3317,100.4152,15454.0
2019-10-16 13:45:00,108.16,108.16,108.05,108.09,4016.0,100.4152,100.4152,100.3131,100.3502,4016.0
2019-10-16 13:50:00,108.1,108.14,108.07,108.11,5035.0,100.3595,100.3967,100.3317,100.3688,5035.0
2019-10-16 13:55:00,108.1,108.11,107.99,107.99,15303.0,100.3595,100.3688,100.2574,100.2574,15303.0
2019-10-16 14:00:00,107.99,108.0,107.91,107.92,11059.0,100.2574,100.2667,100.1831,100.1924,11059.0
2019-10-16 14:05:00,107.88,107.95,107.83,107.87,13642.0,100.1553,100.2203,100.1088,100.146,13642.0
2019-10-16 14:10:00,107.87,107.95,107.85,107.94,7881.0,100.146,100.2203,100.1274,100.211,7881.0
2019-10-16 14:15:00,107.95,107.96,107.89,107.9,4808.0,100.2203,100.2295,100.1646,100.1738,4808.0
2019-10-16 14:20:00,107.9,107.92,107.84,107.86,6833.0,100.1738,100.1924,100.1181,100.1367,6833.0
2019-10-16 14:25:00,107.86,107.93,107.84,107.88,5635.0,100.1367,100.2017,100.1181,100.1553,5635.0
2019-10-16 14:30:00,107.88,107.98,107.87,107.96,7306.0,100.1553,100.2481,100.146,100.2295,7306.0
2019-10-16 14:35:00,107.97,108.05,107.96,108.04,11599.0,100.2388,100.3131,100.2295,100.3038,11599.0
2019-10-16 14:40:00,108.04,108.08,108.01,108.01,6652.0,100.3038,100.3409,100.276,100.276,6652.0
2019-10-16 14:45:00,107.99,108.0,107.96,107.99,5014.0,100.2574,100.2667,100.2295,100.2574,5014.0
2019-10-16 14:50:00,107.97,108.05,107.97,108.04,21933.0,100.2388,100.3131,100.2388,100.3038,21933.0
2019-10-16 14:55:00,108.03,108.05,107.95,107.98,9288.0,100.2945,100.3131,100.2203,100.2481,9288.0
2019-10-16 15:00:00,107.99,108.1,107.99,108.08,13161.0,100.2574,100.3595,100.2574,100.3409,13161.0
2019-10-16 15:05:00,108.08,108.08,107.95,107.95,9032.0,100.3409,100.3409,100.2203,100.2203,9032.0
2019-10-16 15:10:00,107.97,108.03,107.94,108.03,13353.0,100.2388,100.2945,100.211,100.2945,13353.0
2019-10-16 15:15:00,108.04,108.05,107.93,107.97,27169.0,100.3038,100.3131,100.2017,100.2388,27169.0
2019-10-16 15:20:00,107.98,108.04,107.97,108.0,21672.0,100.2481,100.3038,100.2388,100.2667,21672.0
2019-10-16 15:25:00,108.01,108.05,107.96,107.96,20506.0,100.276,100.3131,100.2295,100.2295,20506.0
2019-10-16 15:30:00,107.97,108.1,107.95,108.05,27634.0,100.2388,100.3595,100.2203,100.3131,27634.0
2019-10-16 15:35:00,108.06,108.17,108.04,108.16,21942.0,100.3224,100.4245,100.3038,100.4152,21942.0
2019-10-16 15:40:00,108.14,108.18,108.08,108.09,29166.0,100.3967,100.4338,100.3409,100.3502,29166.0
2019-10-16 15:45:00,108.08,108.11,107.99,108.01,36958.0,100.3409,100.3688,100.2574,100.276,36958.0
2019-10-16 15:50:00,108.02,108.09,107.98,107.99,75149.0,100.2852,100.3502,100.2481,100.2574,75149.0
2019-10-16 15:55:00,107.99,108.02,107.92,108.0,211297.0,100.2574,100.2852,100.1924,100.2667,211297.0
2019-10-17 09:30:00,109.22,109.37,108.26,109.32,71671.0,101.3993,101.5386,100.5081,101.4922,71671.0
2019-10-17 09:35:00,109.36,109.46,109.17,109.22,35674.0,101.5293,101.6221,101.3529,101.3993,35674.0
2019-10-17 09:40:00,109.2,109.37,109.01,109.18,14705.0,101.3807,101.5386,101.2044,101.3622,14705.0
2019-10-17 09:45:00,109.17,109.31,109.13,109.26,20485.0,101.3529,101.4829,101.3158,101.4365,20485.0
2019-10-17 09:50:00,109.27,109.31,108.71,108.71,54873.0,101.4457,101.4829,100.9258,100.9258,54873.0
2019-10-17 09:55:00,108.74,108.99,108.6,108.97,32468.0,100.9537,101.1858,100.8237,101.1672,32468.0
2019-10-17 10:00:00,108.97,109.03,108.79,108.92,19104.0,101.1672,101.2229,101.0001,101.1208,19104.0
2019-10-17 10:05:00,108.9,108.97,108.86,108.89,18976.0,101.1022,101.1672,101.0651,101.0929,18976.0
2019-10-17 10:10:00,108.89,108.91,108.75,108.83,24982.0,101.0929,101.1115,100.963,101.0372,24982.0
2019-10-17 10:15:00,108.86,108.92,108.8,108.8,16405.0,101.0651,101.1208,101.0094,101.0094,16405.0
2019-10-17 10:20:00,108.81,108.88,108.73,108.77,10874.0,101.0187,101.0837,100.9444,100.9815,10874.0
2019-10-17 10:25:00,108.75,108.96,108.72,108.96,26316.0,100.963,101.1579,100.9351,101.1579,26316.0
2019-10-17 10:30:00,108.98,109.11,108.95,109.04,19959.0,101.1765,101.2972,101.1487,101.2322,19959.0
2019-10-17 10:35:00,109.04,109.14,108.99,108.99,13122.0,101.2322,101.325,101.1858,101.1858,13122.0
2019-10-17 10:40:00,108.99,109.09,108.95,109.05,17975.0,101.1858,101.2786,101.1487,101.2415,17975.0
2019-10-17 10:45:00,109.05,109.1,108.93,109.0,15474.0,101.2415,101.2879,101.1301,101.1951,15474.0
2019-10-17 10:50:00,108.98,109.14,108.98,109.11,14608.0,101.1765,101.325,101.1765,101.2972,14608.0
2019-10-17 10:55:00,109.1,109.1,108.96,108.96,22272.0,101.2879,101.2879,101.1579,101.1579,22272.0
2019-10-17 11:00:00,108.96,109.01,108.89,108.9,32715.0,101.1579,101.2044,101.0929,101.1022,32715.0
2019-10-17 11:05:00,108.93,109.03,108.8,108.8,14533.0,101.1301,101.2229,101.0094,101.0094,14533.0
2019-10-17 11:10:00,108.84,108.95,108.82,108.93,11641.0,101.0465,101.1487,101.028,101.1301,11641.0
2019-10-17 11:15:00,108.93,108.94,108.85,108.85,12538.0,101.1301,101.1394,101.0558,101.0558,12538.0
2019-10-17 11:20:00,108.84,108.85,108.71,108.79,16958.0,101.0465,101.0558,100.9258,101.0001,16958.0
2019-10-17 11:25:00,108.8,108.81,108.77,108.78,16581.0,101.0094,101.0187,100.9815,100.9908,16581.0
2019-10-17 11:30:00,108.78,108.78,108.64,108.66,15473.0,100.9908,100.9908,100.8608,100.8794,15473.0
2019-10-17 11:35:00,108.7,108.9,108.64,108.86,10955.0,100.9166,101.1022,100.8608,101.0651,10955.0
2019-10-17 11:40:00,108.84,108.85,108.73,108.78,12540.0,101.0465,101.0558,100.9444,100.9908,12540.0
2019-10-17 11:45:00,108.79,108.93,108.77,108.9,8386.0,101.0001,101.1301,100.9815,101.1022,8386.0
2019-10-17 11:50:00,108.9,108.93,108.75,108.8,15346.0,101.1022,101.1301,100.963,101.0094,15346.0
2019-10-17 11:55:00,108.81,108.81,108.72,108.73,7639.0,101.0187,101.0187,100.9351,100.9444,7639.0
2019-10-17 12:00:00,108.74,108.75,108.44,108.48,17700.0,100.9537,100.963,100.6752,100.7123,17700.0
2019-10-17 12:05:00,108.49,108.59,108.49,108.57,7410.0,100.7216,100.8144,100.7216,100.7959,7410.0
2019-10-17 12:10:00,108.57,108.61,108.5,108.61,6086.0,100.7959,100.833,100.7309,100.833,6086.0
2019-10-17 12:15:00,108.61,108.64,108.54,108.56,6759.0,100.833,100.8608,100.768,100.7866,6759.0
2019-10-17 12:20:00,108.57,108.61,108.55,108.61,7269.0,100.7959,100.833,100.7773,100.833,7269.0
2019-10-17 12:25:00,108.62,108.68,108.57,108.58,8219.0,100.8423,100.898,100.7959,100.8051,8219.0
2019-10-17 12:30:00,108.59,108.67,108.57,108.65,11787.0,100.8144,100.8887,100.7959,100.8701,11787.0
2019-10-17 12:35:00,108.65,108.67,108.59,108.64,11498.0,100.8701,100.8887,100.8144,100.8608,11498.0
2019-10-17 12:40:00,108.64,108.66,108.59,108.59,5935.0,100.8608,100.8794,100.8144,100.8144,5935.0
2019-10-17 12:45:00,108.61,108.63,108.57,108.58,6670.0,100.833,100.8516,100.7959,100.8051,6670.0
2019-10-17 12:50:00,108.61,108.67,108.6,108.64,5129.0,100.833,100.8887,100.8237,100.8608,5129.0
2019-10-17 12:55:00,108.62,108.68,108.62,108.66,8299.0,100.8423,100.898,100.8423,100.8794,8299.0
2019-10-17 13:00:00,108.67,108.76,108.64,108.74,6509.0,100.8887,100.9723,100.8608,100.9537,6509.0
2019-10-17 13:05:00,108.75,108.75,108.65,108.71,26692.0,100.963,100.963,100.8701,100.9258,26692.0
2019-10-17 13:10:00,108.72,108.81,108.71,108.78,16936.0,100.9351,101.0187,100.9258,100.9908,16936.0
2019-10-17 13:15:00,108.79,108.81,108.74,108.74,14636.0,101.0001,101.0187,100.9537,100.9537,14636.0
2019-10-17 13:20:00,108.76,108.81,108.71,108.79,12422.0,100.9723,101.0187,100.9258,101.0001,12422.0
2019-10-17 13:25:00,108.8,108.84,108.77,108.8,32497.0,101.0094,101.0465,100.9815,101.0094,32497.0
2019-10-17 13:30:00,108.81,108.82,108.74,108.75,11653.0,101.0187,101.028,100.9537,100.963,11653.0
2019-10-17 13:35:00,108.75,108.81,108.75,108.78,10248.0,100.963,101.0187,100.963,100.9908,10248.0
2019-10-17 13:40:00,108.78,108.81,108.72,108.73,13549.0,100.9908,101.0187,100.9351,100.9444,13549.0
2019-10-17 13:45:00,108.73,108.78,108.72,108.75,7543.0,100.9444,100.9908,100.9351,100.963,7543.0
2019-10-17 13:50:00,108.75,108.75,108.63,108.69,9825.0,100.963,100.963,100.8516,100.9073,9825.0
2019-10-17 13:55:00,108.7,108.71,108.64,108.64,8770.0,100.9166,100.9258,100.8608,100.8608,8770.0
2019-10-17 14:00:00,108.66,108.67,108.55,108.56,10064.0,100.8794,100.8887,100.7773,100.7866,10064.0
2019-10-17 14:05:00,108.55,108.63,108.53,108.58,16761.0,100.7773,100.8516,100.7587,100.8051,16761.0
2019-10-17 14:10:00,108.56,108.58,108.44,108.47,39518.0,100.7866,100.8051,100.6752,100.703,39518.0
2019-10-17 14:15:00,108.48,108.6,108.47,108.58,49676.0,100.7123,100.8237,100.703,100.8051,49676.0
2019-10-17 14:20:00,108.59,108.67,108.57,108.63,24575.0,100.8144,100.8887,100.7959,100.8516,24575.0
2019-10-17 14:25:00,108.62,108.74,108.61,108.63,16571.0,100.8423,100.9537,100.833,100.8516,16571.0
2019-10-17 14:30:00,108.63,108.65,108.58,108.63,6531.0,100.8516,100.8701,100.8051,100.8516,6531.0
2019-10-17 14:35:00,108.63,108.67,108.59,108.67,7039.0,100.8516,100.8887,100.8144,100.8887,7039.0
2019-10-17 14:40:00,108.68,108.73,108.64,108.69,10581.0,100.898,100.9444,100.8608,100.9073,10581.0
2019-10-17 14:45:00,108.72,108.78,108.72,108.73,4781.0,100.9351,100.9908,100.9351,100.9444,4781.0
2019-10-17 14:50:00,108.74,108.75,108.67,108.72,6744.0,100.9537,100.963,100.8887,100.9351,6744.0
2019-10-17 14:55:00,108.7,108.74,108.67,108.73,6551.0,100.9166,100.9537,100.8887,100.9444,6551.0
2019-10-17 15:00:00,108.74,108.83,108.72,108.82,12488.0,100.9537,101.0372,100.9351,101.028,12488.0
2019-10-17 15:05:00,108.8,108.87,108.77,108.85,10258.0,101.0094,101.0744,100.9815,101.0558,10258.0
2019-10-17 15:10:00,108.85,108.91,108.81,108.9,6409.0,101.0558,101.1115,101.0187,101.1022,6409.0
2019-10-17 15:15:00,108.89,108.91,108.83,108.85,9507.0,101.0929,101.1115,101.0372,101.0558,9507.0
2019-10-17 15:20:00,108.86,108.86,108.75,108.78,10403.0,101.0651,101.0651,100.963,100.9908,10403.0
2019-10-17 15:25:00,108.8,108.81,108.69,108.72,11447.0,101.0094,101.0187,100.9073,100.9351,11447.0
2019-10-17 15:30:00,108.72,108.81,108.69,108.72,14994.0,100.9351,101.0187,100.9073,100.9351,14994.0
2019-10-17 15:35:00,108.72,108.78,108.64,108.65,16396.0,100.9351,100.9908,100.8608,100.8701,16396.0
2019-10-17 15:40:00,108.65,108.65,108.55,108.64,21382.0,100.8701,100.8701,100.7773,100.8608,21382.0
2019-10-17 15:45:00,108.63,108.64,108.45,108.48,32032.0,100.8516,100.8608,100.6845,100.7123,32032.0
2019-10-17 15:50:00,108.47,108.58,108.44,108.48,40227.0,100.703,100.8051,100.6752,100.7123,40227.0
2019-10-17 15:55:00,108.47,108.51,108.36,108.47,102013.0,100.703,100.7402,100.6009,100.703,102013.0
2019-10-18 09:30:00,108.31,108.66,108.22,108.43,311488.0,100.5545,100.8794,100.4709,100.6659,311488.0
2019-10-18 09:35:00,108.29,108.71,108.24,108.68,13743.0,100.5359,100.9258,100.4895,100.898,13743.0
2019-10-18 09:40:00,108.68,108.76,108.55,108.6,21851.0,100.898,100.9723,100.7773,100.8237,21851.0
2019-10-18 09:45:00,108.6,108.74,108.55,108.65,30643.0,100.8237,100.9537,100.7773,100.8701,30643.0
2019-10-18 09:50:00,108.57,108.6,108.47,108.59,5684.0,100.7959,100.8237,100.703,100.8144,5684.0
2019-10-18 09:55:00,108.59,108.78,108.5,108.76,13256.0,100.8144,100.9908,100.7309,100.9723,13256.0
2019-10-18 10:00:00,108.73,108.74,108.59,108.7,5651.0,100.9444,100.9537,100.8144,100.9166,5651.0
2019-10-18 10:05:00,108.68,108.71,108.6,108.62,7049.0,100.898,100.9258,100.8237,100.8423,7049.0
2019-10-18 10:10:00,108.59,108.8,108.59,108.77,7491.0,100.8144,101.0094,100.8144,100.9815,7491.0
2019-10-18 10:15:00,108.75,108.78,108.69,108.74,28859.0,100.963,100.9908,100.9073,100.9537,28859.0
2019-10-18 10:20:00,108.76,108.76,108.57,108.68,9991.0,100.9723,100.9723,100.7959,100.898,9991.0
2019-10-18 10:25:00,108.69,108.7,108.55,108.64,13926.0,100.9073,100.9166,100.7773,100.8608,13926.0
2019-10-18 10:30:00,108.64,108.65,108.39,108.43,15352.0,100.8608,100.8701,100.6287,100.6659,15352.0
2019-10-18 10:35:00,108.41,108.48,108.34,108.48,13461.0,100.6473,100.7123,100.5823,100.7123,13461.0
2019-10-18 10:40:00,108.47,108.53,108.37,108.38,18401.0,100.703,100.7587,100.6102,100.6195,18401.0
2019-10-18 10:45:00,108.39,108.46,108.34,108.43,10531.0,100.6287,100.6937,100.5823,100.6659,10531.0
2019-10-18 10:50:00,108.43,108.6,108.43,108.59,8836.0,100.6659,100.8237,100.6659,100.8144,8836.0
2019-10-18 10:55:00,108.6,108.65,108.58,108.63,8073.0,100.8237,100.8701,100.8051,100.8516,8073.0
2019-10-18 11:00:00,108.64,108.66,108.47,108.54,8782.0,100.8608,100.8794,100.703,100.768,8782.0
2019-10-18 11:05:00,108.53,108.57,108.45,108.49,8075.0,100.7587,100.7959,100.6845,100.7216,8075.0
2019-10-18 11:10:00,108.49,108.58,108.47,108.53,9000.0,100.7216,100.8051,100.703,100.7587,9000.0
2019-10-18 11:15:00,108.53,108.56,108.46,108.56,5571.0,100.7587,100.7866,100.6937,100.7866,5571.0
2019-10-18 11:20:00,108.56,108.78,108.55,108.74,7652.0,100.7866,100.9908,100.7773,100.9537,7652.0
2019-10-18 11:25:00,108.74,108.74,108.63,108.65,8838.0,100.9537,100.9537,100.8516,100.8701,8838.0
2019-10-18 11:30:00,108.64,108.76,108.64,108.66,7168.0,100.8608,100.9723,100.8608,100.8794,7168.0
2019-10-18 11:35:00,108.65,108.74,108.65,108.73,8202.0,100.8701,100.9537,100.8701,100.9444,8202.0
2019-10-18 11:40:00,108.75,108.79,108.7,108.7,8736.0,100.963,101.0001,100.9166,100.9166,8736.0
2019-10-18 11:45:00,108.69,108.71,108.55,108.56,6965.0,100.9073,100.9258,100.7773,100.7866,6965.0
2019-10-18 11:50:00,108.55,108.66,108.53,108.55,9537.0,100.7773,100.8794,100.7587,100.7773,9537.0
2019-10-18 11:55:00,108.52,108.52,108.31,108.34,32614.0,100.7494,100.7494,100.5545,100.5823,32614.0
2019-10-18 12:00:00,108.31,108.4,108.28,108.3,8946.0,100.5545,100.638,100.5266,100.5452,8946.0
2019-10-18 12:05:00,108.3,108.33,108.19,108.19,5712.0,100.5452,100.573,100.4431,100.4431,5712.0
2019-10-18 12:10:00,108.21,108.27,108.2,108.26,7703.0,100.4616,100.5173,100.4524,100.5081,7703.0
2019-10-18 12:15:00,108.24,108.26,107.99,108.01,10570.0,100.4895,100.5081,100.2574,100.276,10570.0
2019-10-18 12:20:00,108.0,108.09,107.92,108.09,8684.0,100.2667,100.3502,100.1924,100.3502,8684.0
2019-10-18 12:25:00,108.1,108.25,108.1,108.15,8527.0,100.3595,100.4988,100.3595,100.4059,8527.0
2019-10-18 12:30:00,108.13,108.21,108.13,108.2,7477.0,100.3874,100.4616,100.3874,100.4524,7477.0
2019-10-18 12:35:00,108.19,108.2,108.11,108.12,5834.0,100.4431,100.4524,100.3688,100.3781,5834.0
2019-10-18 12:40:00,108.1,108.1,107.99,108.09,7514.0,100.3595,100.3595,100.2574,100.3502,7514.0
2019-10-18 12:45:00,108.09,108.14,108.07,108.07,5568.0,100.3502,100.3967,100.3317,100.3317,5568.0
2019-10-18 12:50:00,108.05,108.12,108.01,108.03,7077.0,100.3131,100.3781,100.276,100.2945,7077.0
2019-10-18 12:55:00,108.06,108.06,107.92,107.92,7872.0,100.3224,100.3224,100.1924,100.1924,7872.0
2019-10-18 13:00:00,107.92,108.04,107.9,107.97,15813.0,100.1924,100.3038,100.1738,100.2388,15813.0
2019-10-18 13:05:00,107.98,108.0,107.9,107.91,8371.0,100.2481,100.2667,100.1738,100.1831,8371.0
2019-10-18 13:10:00,107.92,108.07,107.92,108.04,11693.0,100.1924,100.3317,100.1924,100.3038,11693.0
2019-10-18 13:15:00,108.04,108.12,108.03,108.09,10332.0,100.3038,100.3781,100.2945,100.3502,10332.0
2019-10-18 13:20:00,108.09,108.17,108.02,108.17,7815.0,100.3502,100.4245,100.2852,100.4245,7815.0
2019-10-18 13:25:00,108.18,108.21,108.14,108.17,5558.0,100.4338,100.4616,100.3967,100.4245,5558.0
2019-10-18 13:30:00,108.18,108.21,108.12,108.15,6366.0,100.4338,100.4616,100.3781,100.4059,6366.0
2019-10-18 13:35:00,108.17,108.18,108.05,108.05,15114.0,100.4245,100.4338,100.3131,100.3131,15114.0
2019-10-18 13:40:00,108.03,108.12,108.01,108.11,10636.0,100.2945,100.3781,100.276,100.3688,10636.0
2019-10-18 13:45:00,108.12,108.17,108.11,108.14,7917.0,100.3781,100.4245,100.3688,100.3967,7917.0
2019-10-18 13:50:00,108.16,108.16,108.12,108.16,7175.0,100.4152,100.4152,100.3781,100.4152,7175.0
2019-10-18 13:55:00,108.16,108.3,108.15,108.26,10901.0,100.4152,100.5452,100.4059,100.5081,10901.0
2019-10-18 14:00:00,108.28,108.3,108.19,108.19,8068.0,100.5266,100.5452,100.4431,100.4431,8068.0
2019-10-18 14:05:00,108.18,108.19,108.14,108.14,10016.0,100.4338,100.4431,100.3967,100.3967,10016.0
2019-10-18 14:10:00,108.13,108.21,108.12,108.19,6877.0,100.3874,100.4616,100.3781,100.4431,6877.0
2019-10-18 14:15:00,108.21,108.3,108.2,108.27,7149.0,100.4616,100.5452,100.4524,100.5173,7149.0
2019-10-18 14:20:00,108.28,108.39,108.28,108.38,15049.0,100.5266,100.6287,100.5266,100.6195,15049.0
2019-10-18 14:25:00,108.36,108.4,108.3,108.38,25519.0,100.6009,100.638,100.5452,100.6195,25519.0
2019-10-18 14:30:00,108.38,108.48,108.38,108.39,9536.0,100.6195,100.7123,100.6195,100.6287,9536.0
2019-10-18 14:35:00,108.39,108.45,108.39,108.45,8613.0,100.6287,100.6845,100.6287,100.6845,8613.0
2019-10-18 14:40:00,108.44,108.5,108.43,108.46,8634.0,100.6752,100.7309,100.6659,100.6937,8634.0
2019-10-18 14:45:00,108.5,108.62,108.5,108.62,6800.0,100.7309,100.8423,100.7309,100.8423,6800.0
2019-10-18 14:50:00,108.61,108.72,108.61,108.7,10259.0,100.833,100.9351,100.833,100.9166,10259.0
2019-10-18 14:55:00,108.7,108.71,108.59,108.59,8904.0,100.9166,100.9258,100.8144,100.8144,8904.0
2019-10-18 15:00:00,108.6,108.71,108.6,108.71,14500.0,100.8237,100.9258,100.8237,100.9258,14500.0
2019-10-18 15:05:00,108.73,108.77,108.65,108.72,10802.0,100.9444,100.9815,100.8701,100.9351,10802.0
2019-10-18 15:10:00,108.73,108.78,108.71,108.77,15829.0,100.9444,100.9908,100.9258,100.9815,15829.0
2019-10-18 15:15:00,108.74,108.76,108.7,108.7,7300.0,100.9537,100.9723,100.9166,100.9166,7300.0
2019-10-18 15:20:00,108.7,108.71,108.66,108.68,15563.0,100.9166,100.9258,100.8794,100.898,15563.0
2019-10-18 15:25:00,108.67,108.7,108.66,108.67,9530.0,100.8887,100.9166,100.8794,100.8887,9530.0
2019-10-18 15:30:00,108.68,108.72,108.67,108.7,20488.0,100.898,100.9351,100.8887,100.9166,20488.0
2019-10-18 15:35:00,108.69,108.69,108.51,108.55,28722.0,100.9073,100.9073,100.7402,100.7773,28722.0
2019-10-18 15:40:00,108.54,108.58,108.5,108.57,29265.0,100.768,100.8051,100.7309,100.7959,29265.0
2019-10-18 15:45:00,108.57,108.71,108.56,108.71,22190.0,100.7959,100.9258,100.7866,100.9258,22190.0
2019-10-18 15:50:00,108.72,108.94,108.72,108.93,49506.0,100.9351,101.1394,100.9351,101.1301,49506.0
2019-10-18 15:55:00,108.91,108.93,108.63,108.63,126864.0,101.1115,101.1301,100.8516,100.8516,126864.0
2019-10-21 09:30:00,108.87,109.0,108.26,108.26,35134.0,101.0744,101.1951,100.5081,100.5081,35134.0
2019-10-21 09:35:00,108.23,108.3,107.86,108.01,11621.0,100.4802,100.5452,100.1367,100.276,11621.0
2019-10-21 09:40:00,108.06,108.19,107.97,108.19,13794.0,100.3224,100.4431,100.2388,100.4431,13794.0
2019-10-21 09:45:00,108.15,108.5,108.15,108.45,12296.0,100.4059,100.7309,100.4059,100.6845,12296.0
2019-10-21 09:50:00,108.43,108.78,108.42,108.69,8594.0,100.6659,100.9908,100.6566,100.9073,8594.0
2019-10-21 09:55:00,108.68,108.81,108.44,108.55,13089.0,100.898,101.0187,100.6752,100.7773,13089.0
2019-10-21 10:00:00,108.54,108.84,108.53,108.67,18132.0,100.768,101.0465,100.7587,100.8887,18132.0
2019-10-21 10:05:00,108.71,108.88,108.69,108.86,5991.0,100.9258,101.0837,100.9073,101.0651,5991.0
2019-10-21 10:10:00,108.87,108.87,108.53,108.53,17049.0,101.0744,101.0744,100.7587,100.7587,17049.0
2019-10-21 10:15:00,108.51,108.58,108.47,108.56,4918.0,100.7402,100.8051,100.703,100.7866,4918.0
2019-10-21 10:20:00,108.55,108.63,108.43,108.43,8606.0,100.7773,100.8516,100.6659,100.6659,8606.0
2019-10-21 10:25:00,108.44,108.54,108.39,108.43,10637.0,100.6752,100.768,100.6287,100.6659,10637.0
2019-10-21 10:30:00,108.39,108.41,108.18,108.22,42317.0,100.6287,100.6473,100.4338,100.4709,42317.0
2019-10-21 10:35:00,108.23,108.39,108.16,108.25,14367.0,100.4802,100.6287,100.4152,100.4988,14367.0
2019-10-21 10:40:00,108.3,108.36,108.11,108.18,86361.0,100.5452,100.6009,100.3688,100.4338,86361.0
2019-10-21 10:45:00,108.18,108.25,108.02,108.09,29346.0,100.4338,100.4988,100.2852,100.3502,29346.0
2019-10-21 10:50:00,108.09,108.11,107.98,108.1,14209.0,100.3502,100.3688,100.2481,100.3595,14209.0
2019-10-21 10:55:00,108.14,108.28,108.1,108.28,17166.0,100.3967,100.5266,100.3595,100.5266,17166.0
2019-10-21 11:00:00,108.3,108.43,108.24,108.43,23658.0,100.5452,100.6659,100.4895,100.6659,23658.0
2019-10-21 11:05:00,108.41,108.41,108.26,108.26,27751.0,100.6473,100.6473,100.5081,100.5081,27751.0
2019-10-21 11:10:00,108.26,108.27,108.13,108.24,23361.0,100.5081,100.5173,100.3874,100.4895,23361.0
2019-10-21 11:15:00,108.23,108.23,108.04,108.11,34887.0,100.4802,100.4802,100.3038,100.3688,34887.0
2019-10-21 11:20:00,108.09,108.1,107.97,108.06,19113.0,100.3502,100.3595,100.2388,100.3224,19113.0
2019-10-21 11:25:00,108.08,108.36,108.04,108.3,35635.0,100.3409,100.6009,100.3038,100.5452,35635.0
2019-10-21 11:30:00,108.3,108.51,108.29,108.45,12043.0,100.5452,100.7402,100.5359,100.6845,12043.0
2019-10-21 11:35:00,108.45,108.47,108.29,108.36,18475.0,100.6845,100.703,100.5359,100.6009,18475.0
2019-10-21 11:40:00,108.37,108.38,108.27,108.27,17483.0,100.6102,100.6195,100.5173,100.5173,17483.0
2019-10-21 11:45:00,108.27,108.29,108.17,108.2,22055.0,100.5173,100.5359,100.4245,100.4524,22055.0
2019-10-21 11:50:00,108.19,108.29,108.13,108.26,15531.0,100.4431,100.5359,100.3874,100.5081,15531.0
2019-10-21 11:55:00,108.25,108.25,108.14,108.22,8922.0,100.4988,100.4988,100.3967,100.4709,8922.0
2019-10-21 12:00:00,108.21,108.22,107.85,107.91,31451.0,100.4616,100.4709,100.1274,100.1831,31451.0
2019-10-21 12:05:00,107.86,107.96,107.79,107.85,17976.0,100.1367,100.2295,100.0717,100.1274,17976.0
2019-10-21 12:10:00,107.86,107.9,107.81,107.85,11170.0,100.1367,100.1738,100.0903,100.1274,11170.0
2019-10-21 12:15:00,107.84,107.98,107.78,107.89,32953.0,100.1181,100.2481,100.0624,100.1646,32953.0
2019-10-21 12:20:00,107.88,108.06,107.88,108.06,14641.0,100.1553,100.3224,100.1553,100.3224,14641.0
2019-10-21 12:25:00,108.07,108.14,108.0,108.0,16686.0,100.3317,100.3967,100.2667,100.2667,16686.0
2019-10-21 12:30:00,108.03,108.2,108.03,108.2,8889.0,100.2945,100.4524,100.2945,100.4524,8889.0
2019-10-21 12:35:00,108.18,108.2,108.06,108.15,22593.0,100.4338,100.4524,100.3224,100.4059,22593.0
2019-10-21 12:40:00,108.12,108.25,108.07,108.25,10585.0,100.3781,100.4988,100.3317,100.4988,10585.0
2019-10-21 12:45:00,108.25,108.31,108.21,108.31,12935.0,100.4988,100.5545,100.4616,100.5545,12935.0
2019-10-21 12:50:00,108.32,108.33,108.25,108.32,12658.0,100.5638,100.573,100.4988,100.5638,12658.0
2019-10-21 12:55:00,108.3,108.34,108.23,108.26,12185.0,100.5452,100.5823,100.4802,100.5081,12185.0
2019-10-21 13:00:00,108.25,108.29,108.22,108.26,7764.0,100.4988,100.5359,100.4709,100.5081,7764.0
2019-10-21 13:05:00,108.26,108.27,108.2,108.24,10898.0,100.5081,100.5173,100.4524,100.4895,10898.0
2019-10-21 13:10:00,108.24,108.29,108.18,108.2,30408.0,100.4895,100.5359,100.4338,100.4524,30408.0
2019-10-21 13:15:00,108.19,108.3,108.08,108.29,32730.0,100.4431,100.5452,100.3409,100.5359,32730.0
2019-10-21 13:20:00,108.29,108.37,108.26,108.31,18984.0,100.5359,100.6102,100.5081,100.5545,18984.0
2019-10-21 13:25:00,108.31,108.4,108.3,108.4,11336.0,100.5545,100.638,100.5452,100.638,11336.0
2019-10-21 13:30:00,108.4,108.43,108.35,108.4,11807.0,100.638,100.6659,100.5916,100.638,11807.0
2019-10-21 13:35:00,108.4,108.4,108.25,108.26,13427.0,100.638,100.638,100.4988,100.5081,13427.0
2019-10-21 13:40:00,108.27,108.32,108.24,108.24,17989.0,100.5173,100.5638,100.4895,100.4895,17989.0
2019-10-21 13:45:00,108.25,108.35,108.24,108.31,14524.0,100.4988,100.5916,100.4895,100.5545,14524.0
2019-10-21 13:50:00,108.31,108.38,108.22,108.38,21573.0,100.5545,100.6195,100.4709,100.6195,21573.0
2019-10-21 13:55:00,108.39,108.48,108.34,108.48,33199.0,100.6287,100.7123,100.5823,100.7123,33199.0
2019-10-21 14:00:00,108.45,108.53,108.42,108.5,10745.0,100.6845,100.7587,100.6566,100.7309,10745.0
2019-10-21 14:05:00,108.51,108.58,108.51,108.57,11627.0,100.7402,100.8051,100.7402,100.7959,11627.0
2019-10-21 14:10:00,108.56,108.6,108.51,108.54,9132.0,100.7866,100.8237,100.7402,100.768,9132.0
2019-10-21 14:15:00,108.54,108.58,108.47,108.48,14407.0,100.768,100.8051,100.703,100.7123,14407.0
2019-10-21 14:20:00,108.48,108.48,108.23,108.26,16800.0,100.7123,100.7123,100.4802,100.5081,16800.0
2019-10-21 14:25:00,108.27,108.4,108.24,108.33,24048.0,100.5173,100.638,100.4895,100.573,24048.0
2019-10-21 14:30:00,108.33,108.35,108.19,108.3,32563.0,100.573,100.5916,100.4431,100.5452,32563.0
2019-10-21 14:35:00,108.29,108.31,108.17,108.26,56430.0,100.5359,100.5545,100.4245,100.5081,56430.0
2019-10-21 14:40:00,108.26,108.3,108.14,108.21,35835.0,100.5081,100.5452,100.3967,100.4616,35835.0
2019-10-21 14:45:00,108.21,108.3,108.06,108.2,56079.0,100.4616,100.5452,100.3224,100.4524,56079.0
2019-10-21 14:50:00,108.21,108.22,108.0,108.02,34694.0,100.4616,100.4709,100.2667,100.2852,34694.0
2019-10-21 14:55:00,108.02,108.11,107.98,108.01,18363.0,100.2852,100.3688,100.2481,100.276,18363.0
2019-10-21 15:00:00,108.01,108.07,107.92,107.95,45336.0,100.276,100.3317,100.1924,100.2203,45336.0
2019-10-21 15:05:00,107.97,108.01,107.89,107.93,26886.0,100.2388,100.276,100.1646,100.2017,26886.0
2019-10-21 15:10:00,107.94,108.04,107.94,107.99,28773.0,100.211,100.3038,100.211,100.2574,28773.0
2019-10-21 15:15:00,108.01,108.05,107.95,108.0,24705.0,100.276,100.3131,100.2203,100.2667,24705.0
2019-10-21 15:20:00,107.98,108.13,107.94,108.04,23482.0,100.2481,100.3874,100.211,100.3038,23482.0
2019-10-21 15:25:00,108.04,108.09,108.0,108.01,19198.0,100.3038,100.3502,100.2667,100.276,19198.0
2019-10-21 15:30:00,108.01,108.09,108.0,108.07,30211.0,100.276,100.3502,100.2667,100.3317,30211.0
2019-10-21 15:35:00,108.07,108.17,108.02,108.12,30572.0,100.3317,100.4245,100.2852,100.3781,30572.0
2019-10-21 15:40:00,108.12,108.24,108.1,108.24,55936.0,100.3781,100.4895,100.3595,100.4895,55936.0
2019-10-21 15:45:00,108.22,108.24,107.96,107.97,67796.0,100.4709,100.4895,100.2295,100.2388,67796.0
2019-10-21 15:50:00,107.98,108.06,107.79,107.92,123993.0,100.2481,100.3224,100.0717,100.1924,123993.0
2019-10-21 15:55:00,107.92,107.97,107.77,107.94,289227.0,100.1924,100.2388,100.0531,100.211,289227.0
2019-10-22 09:30:00,109.98,111.46,108.89,109.82,260714.0,102.1049,103.4789,101.0929,101.9564,260714.0
2019-10-22 09:35:00,109.79,110.49,109.77,110.28,86515.0,101.9285,102.5784,101.9099,102.3834,86515.0
2019-10-22 09:40:00,110.24,110.99,110.11,110.72,58043.0,102.3463,103.0426,102.2256,102.7919,58043.0
2019-10-22 09:45:00,110.87,111.05,110.48,110.54,233975.0,102.9312,103.0983,102.5691,102.6248,233975.0
2019-10-22 09:50:00,110.54,110.97,110.48,110.75,201394.0,102.6248,103.024,102.5691,102.8198,201394.0
2019-10-22 09:55:00,110.79,110.82,110.31,110.37,31042.0,102.8569,102.8847,102.4113,102.467,31042.0
2019-10-22 10:00:00,110.36,110.68,110.28,110.35,197723.0,102.4577,102.7548,102.3834,102.4484,197723.0
2019-10-22 10:05:00,110.33,110.33,110.02,110.03,76504.0,102.4298,102.4298,102.142,102.1513,76504.0
2019-10-22 10:10:00,110.02,110.15,109.83,109.91,58457.0,102.142,102.2627,101.9656,102.0399,58457.0
2019-10-22 10:15:00,109.9,110.14,109.89,110.02,25403.0,102.0306,102.2534,102.0213,102.142,25403.0
2019-10-22 10:20:00,110.01,110.19,109.92,110.02,77282.0,102.1327,102.2999,102.0492,102.142,77282.0
2019-10-22 10:25:00,110.0,110.17,109.99,110.14,21655.0,102.1235,102.2813,102.1142,102.2534,21655.0
2019-10-22 10:30:00,110.17,110.51,110.17,110.29,85372.0,102.2813,102.5969,102.2813,102.3927,85372.0
2019-10-22 10:35:00,110.27,110.28,109.73,109.78,53585.0,102.3741,102.3834,101.8728,101.9192,53585.0
2019-10-22 10:40:00,109.74,109.78,109.54,109.61,34392.0,101.8821,101.9192,101.6964,101.7614,34392.0
2019-10-22 10:45:00,109.59,109.78,109.5,109.74,22174.0,101.7428,101.9192,101.6593,101.8821,22174.0
2019-10-22 10:50:00,109.73,109.91,109.73,109.87,21297.0,101.8728,102.0399,101.8728,102.0028,21297.0
2019-10-22 10:55:00,109.89,109.95,109.76,109.92,29787.0,102.0213,102.077,101.9007,102.0492,29787.0
2019-10-22 11:00:00,109.9,110.06,109.9,110.0,35164.0,102.0306,102.1792,102.0306,102.1235,35164.0
2019-10-22 11:05:00,110.0,110.12,109.94,110.0,27395.0,102.1235,102.2349,102.0678,102.1235,27395.0
2019-10-22 11:10:00,109.98,110.08,109.93,109.99,41319.0,102.1049,102.1977,102.0585,102.1142,41319.0
2019-10-22 11:15:00,109.98,110.0,109.84,109.93,64676.0,102.1049,102.1235,101.9749,102.0585,64676.0
2019-10-22 11:20:00,109.94,110.05,109.89,110.0,49635.0,102.0678,102.1699,102.0213,102.1235,49635.0
2019-10-22 11:25:00,109.98,109.99,109.68,109.71,49331.0,102.1049,102.1142,101.8264,101.8542,49331.0
2019-10-22 11:30:00,109.7,110.02,109.68,109.9,31397.0,101.8449,102.142,101.8264,102.0306,31397.0
2019-10-22 11:35:00,109.87,110.0,109.83,109.94,21952.0,102.0028,102.1235,101.9656,102.0678,21952.0
2019-10-22 11:40:00,109.92,109.99,109.81,109.9,84282.0,102.0492,102.1142,101.9471,102.0306,84282.0
2019-10-22 11:45:00,109.9,109.9,109.4,109.4,48359.0,102.0306,102.0306,101.5664,101.5664,48359.0
2019-10-22 11:50:00,109.4,109.6,109.35,109.55,55091.0,101.5664,101.7521,101.52,101.7057,55091.0
2019-10-22 11:55:00,109.54,109.61,109.42,109.61,31160.0,101.6964,101.7614,101.585,101.7614,31160.0
2019-10-22 12:00:00,109.6,109.62,109.53,109.58,11565.0,101.7521,101.7707,101.6871,101.7335,11565.0
2019-10-22 12:05:00,109.59,109.85,109.59,109.79,37880.0,101.7428,101.9842,101.7428,101.9285,37880.0
2019-10-22 12:10:00,109.78,109.87,109.73,109.8,25532.0,101.9192,102.0028,101.8728,101.9378,25532.0
2019-10-22 12:15:00,109.81,109.99,109.79,109.95,52616.0,101.9471,102.1142,101.9285,102.077,52616.0
2019-10-22 12:20:00,109.96,110.09,109.95,110.07,19818.0,102.0863,102.207,102.077,102.1885,19818.0
2019-10-22 12:25:00,110.1,110.21,110.08,110.21,30368.0,102.2163,102.3184,102.1977,102.3184,30368.0
2019-10-22 12:30:00,110.23,110.36,110.19,110.24,26353.0,102.337,102.4577,102.2999,102.3463,26353.0
2019-10-22 12:35:00,110.24,110.26,110.07,110.1,175087.0,102.3463,102.3648,102.1885,102.2163,175087.0
2019-10-22 12:40:00,110.12,110.3,110.11,110.22,154304.0,102.2349,102.402,102.2256,102.3277,154304.0
2019-10-22 12:45:00,110.23,110.25,109.97,109.98,31705.0,102.337,102.3556,102.0956,102.1049,31705.0
2019-10-22 12:50:00,109.97,109.98,109.83,109.84,37405.0,102.0956,102.1049,101.9656,101.9749,37405.0
2019-10-22 12:55:00,109.84,109.96,109.84,109.9,16000.0,101.9749,102.0863,101.9749,102.0306,16000.0
2019-10-22 13:00:00,109.9,110.01,109.88,109.89,24372.0,102.0306,102.1327,102.0121,102.0213,24372.0
2019-10-22 13:05:00,109.89,109.9,109.7,109.73,19162.0,102.0213,102.0306,101.8449,101.8728,19162.0
2019-10-22 13:10:00,109.73,109.77,109.62,109.72,19928.0,101.8728,101.9099,101.7707,101.8635,19928.0
2019-10-22 13:15:00,109.71,109.85,109.67,109.83,15218.0,101.8542,101.9842,101.8171,101.9656,15218.0
2019-10-22 13:20:00,109.84,109.88,109.8,109.87,10398.0,101.9749,102.0121,101.9378,102.0028,10398.0
2019-10-22 13:25:00,109.86,109.97,109.86,109.88,31847.0,101.9935,102.0956,101.9935,102.0121,31847.0
2019-10-22 13:30:00,109.87,109.87,109.75,109.79,15355.0,102.0028,102.0028,101.8914,101.9285,15355.0
2019-10-22 13:35:00,109.79,109.93,109.78,109.89,17643.0,101.9285,102.0585,101.9192,102.0213,17643.0
2019-10-22 13:40:00,109.9,109.93,109.87,109.91,13871.0,102.0306,102.0585,102.0028,102.0399,13871.0
2019-10-22 13:45:00,109.92,109.92,109.83,109.83,13605.0,102.0492,102.0492,101.9656,101.9656,13605.0
2019-10-22 13:50:00,109.84,109.89,109.81,109.89,14973.0,101.9749,102.0213,101.9471,102.0213,14973.0
2019-10-22 13:55:00,109.9,109.91,109.8,109.88,25181.0,102.0306,102.0399,101.9378,102.0121,25181.0
2019-10-22 14:00:00,109.88,110.0,109.85,109.99,16971.0,102.0121,102.1235,101.9842,102.1142,16971.0
2019-10-22 14:05:00,109.99,110.0,109.92,109.98,16605.0,102.1142,102.1235,102.0492,102.1049,16605.0
2019-10-22 14:10:00,109.99,110.0,109.89,109.91,17212.0,102.1142,102.1235,102.0213,102.0399,17212.0
2019-10-22 14:15:00,109.91,109.98,109.9,109.94,31552.0,102.0399,102.1049,102.0306,102.0678,31552.0
2019-10-22 14:20:00,109.95,110.0,109.71,109.75,60992.0,102.077,102.1235,101.8542,101.8914,60992.0
2019-10-22 14:25:00,109.75,109.77,109.68,109.75,30936.0,101.8914,101.9099,101.8264,101.8914,30936.0
2019-10-22 14:30:00,109.76,109.79,109.58,109.64,22970.0,101.9007,101.9285,101.7335,101.7892,22970.0
2019-10-22 14:35:00,109.64,109.77,109.62,109.73,16732.0,101.7892,101.9099,101.7707,101.8728,16732.0
2019-10-22 14:40:00,109.74,109.78,109.66,109.71,22074.0,101.8821,101.9192,101.8078,101.8542,22074.0
2019-10-22 14:45:00,109.72,109.72,109.58,109.67,14076.0,101.8635,101.8635,101.7335,101.8171,14076.0
2019-10-22 14:50:00,109.64,109.64,109.51,109.58,26372.0,101.7892,101.7892,101.6686,101.7335,26372.0
2019-10-22 14:55:00,109.59,109.66,109.53,109.62,34241.0,101.7428,101.8078,101.6871,101.7707,34241.0
2019-10-22 15:00:00,109.66,109.7,109.44,109.48,45689.0,101.8078,101.8449,101.6036,101.6407,45689.0
2019-10-22 15:05:00,109.48,109.56,109.45,109.47,29481.0,101.6407,101.715,101.6128,101.6314,29481.0
2019-10-22 15:10:00,109.47,109.49,109.39,109.41,25034.0,101.6314,101.65,101.5571,101.5757,25034.0
2019-10-22 15:15:00,109.42,109.45,109.25,109.27,42450.0,101.585,101.6128,101.4272,101.4457,42450.0
2019-10-22 15:20:00,109.27,109.31,109.21,109.22,28814.0,101.4457,101.4829,101.39,101.3993,28814.0
2019-10-22 15:25:00,109.2,109.39,109.2,109.39,36308.0,101.3807,101.5571,101.3807,101.5571,36308.0
2019-10-22 15:30:00,109.39,109.39,109.15,109.21,45599.0,101.5571,101.5571,101.3343,101.39,45599.0
2019-10-22 15:35:00,109.22,109.38,109.11,109.32,70806.0,101.3993,101.5479,101.2972,101.4922,70806.0
2019-10-22 15:40:00,109.32,109.37,109.28,109.36,57170.0,101.4922,101.5386,101.455,101.5293,57170.0
2019-10-22 15:45:00,109.37,109.38,109.28,109.37,124761.0,101.5386,101.5479,101.455,101.5386,124761.0
2019-10-22 15:50:00,109.37,109.53,109.24,109.53,170838.0,101.5386,101.6871,101.4179,101.6871,170838.0
2019-10-22 15:55:00,109.52,110.06,109.43,110.0,500637.0,101.6778,102.1792,101.5943,102.1235,500637.0
2019-10-23 09:30:00,106.0,106.28,102.02,103.14,561325.0,98.4099,98.6698,94.7149,95.7547,561325.0
2019-10-23 09:35:00,102.94,104.49,101.36,104.28,491594.0,95.569,97.008,94.1021,96.813,491594.0
2019-10-23 09:40:00,104.33,104.88,104.01,104.11,328807.0,96.8595,97.3701,96.5624,96.6552,328807.0
2019-10-23 09:45:00,104.54,104.54,103.52,103.8,255749.0,97.0544,97.0544,96.1075,96.3674,255749.0
2019-10-23 09:50:00,103.76,104.67,103.66,104.39,168667.0,96.3303,97.1751,96.2374,96.9152,168667.0
2019-10-23 09:55:00,104.36,105.25,104.3,104.97,143526.0,96.8873,97.7136,96.8316,97.4536,143526.0
2019-10-23 10:00:00,104.91,105.04,104.1,104.44,205002.0,97.3979,97.5186,96.6459,96.9616,205002.0
2019-10-23 10:05:00,104.39,104.74,104.19,104.53,157948.0,96.9152,97.2401,96.7295,97.0451,157948.0
2019-10-23 10:10:00,104.45,104.64,103.81,103.89,139148.0,96.9709,97.1473,96.3767,96.451,139148.0
2019-10-23 10:15:00,103.87,104.92,103.83,104.74,73059.0,96.4324,97.4072,96.3953,97.2401,73059.0
2019-10-23 10:20:00,104.74,105.15,104.67,104.86,85908.0,97.2401,97.6207,97.1751,97.3515,85908.0
2019-10-23 10:25:00,104.87,105.59,104.87,105.47,142428.0,97.3608,98.0292,97.3608,97.9178,142428.0
2019-10-23 10:30:00,105.44,105.45,105.08,105.19,117158.0,97.89,97.8993,97.5558,97.6579,117158.0
2019-10-23 10:35:00,105.22,105.27,104.72,104.97,141213.0,97.6857,97.7322,97.2215,97.4536,141213.0
2019-10-23 10:40:00,104.97,105.18,104.78,105.13,144084.0,97.4536,97.6486,97.2772,97.6022,144084.0
2019-10-23 10:45:00,105.16,105.67,105.16,105.63,108010.0,97.63,98.1035,97.63,98.0664,108010.0
2019-10-23 10:50:00,105.62,105.89,105.48,105.89,128089.0,98.0571,98.3078,97.9271,98.3078,128089.0
2019-10-23 10:55:00,105.88,106.05,105.8,105.81,97627.0,98.2985,98.4563,98.2242,98.2335,97627.0
2019-10-23 11:00:00,105.78,106.02,105.6,105.92,55829.0,98.2056,98.4285,98.0385,98.3356,55829.0
2019-10-23 11:05:00,105.92,106.15,105.7,105.74,84588.0,98.3356,98.5491,98.1314,98.1685,84588.0
2019-10-23 11:10:00,105.78,105.81,105.39,105.6,83765.0,98.2056,98.2335,97.8436,98.0385,83765.0
2019-10-23 11:15:00,105.63,105.64,105.45,105.51,37880.0,98.0664,98.0757,97.8993,97.955,37880.0
2019-10-23 11:20:00,105.53,106.08,105.52,106.05,49432.0,97.9735,98.4842,97.9643,98.4563,49432.0
2019-10-23 11:25:00,106.04,106.4,105.98,106.31,92328.0,98.447,98.7812,98.3913,98.6977,92328.0
2019-10-23 11:30:00,106.29,106.34,105.71,106.0,68243.0,98.6791,98.7255,98.1407,98.4099,68243.0
2019-10-23 11:35:00,106.04,106.58,105.97,106.5,61369.0,98.447,98.9484,98.382,98.8741,61369.0
2019-10-23 11:40:00,106.52,106.81,106.43,106.81,60536.0,98.8927,99.1619,98.8091,99.1619,60536.0
2019-10-23 11:45:00,106.76,106.82,106.59,106.81,50521.0,99.1155,99.1712,98.9576,99.1619,50521.0
2019-10-23 11:50:00,106.81,106.99,106.74,106.96,41600.0,99.1619,99.329,99.0969,99.3011,41600.0
2019-10-23 11:55:00,106.97,107.0,106.91,106.98,50379.0,99.3104,99.3383,99.2547,99.3197,50379.0
2019-10-23 12:00:00,106.97,106.97,106.77,106.96,40108.0,99.3104,99.3104,99.1247,99.3011,40108.0
2019-10-23 12:05:00,106.97,107.0,106.87,106.96,48690.0,99.3104,99.3383,99.2176,99.3011,48690.0
2019-10-23 12:10:00,106.94,107.08,106.88,106.9,40297.0,99.2826,99.4126,99.2269,99.2454,40297.0
2019-10-23 12:15:00,106.9,106.98,106.83,106.92,24896.0,99.2454,99.3197,99.1805,99.264,24896.0
2019-10-23 12:20:00,106.93,107.16,106.92,107.12,24939.0,99.2733,99.4868,99.264,99.4497,24939.0
2019-10-23 12:25:00,107.15,107.35,107.12,107.31,37015.0,99.4775,99.6632,99.4497,99.6261,37015.0
2019-10-23 12:30:00,107.31,107.49,107.26,107.35,36689.0,99.6261,99.7932,99.5797,99.6632,36689.0
2019-10-23 12:35:00,107.38,107.49,107.36,107.45,44871.0,99.6911,99.7932,99.6725,99.7561,44871.0
2019-10-23 12:40:00,107.47,107.5,107.02,107.05,70128.0,99.7746,99.8025,99.3568,99.3847,70128.0
2019-10-23 12:45:00,107.06,107.27,107.06,107.14,22223.0,99.394,99.5889,99.394,99.4683,22223.0
2019-10-23 12:50:00,107.16,107.62,107.13,107.47,76407.0,99.4868,99.9139,99.459,99.7746,76407.0
2019-10-23 12:55:00,107.5,107.62,107.4,107.6,46901.0,99.8025,99.9139,99.7096,99.8953,46901.0
2019-10-23 13:00:00,107.6,107.66,106.94,106.99,63906.0,99.8953,99.951,99.2826,99.329,63906.0
2019-10-23 13:05:00,106.95,107.04,106.75,106.84,46602.0,99.2919,99.3754,99.1062,99.1897,46602.0
2019-10-23 13:10:00,106.83,106.94,106.8,106.88,26253.0,99.1805,99.2826,99.1526,99.2269,26253.0
2019-10-23 13:15:00,106.88,107.0,106.88,107.0,14949.0,99.2269,99.3383,99.2269,99.3383,14949.0
2019-10-23 13:20:00,107.0,107.08,106.87,106.92,35871.0,99.3383,99.4126,99.2176,99.264,35871.0
2019-10-23 13:25:00,106.94,107.04,106.93,107.01,82062.0,99.2826,99.3754,99.2733,99.3476,82062.0
2019-10-23 13:30:00,107.03,107.17,106.98,107.17,21238.0,99.3661,99.4961,99.3197,99.4961,21238.0
2019-10-23 13:35:00,107.11,107.13,106.91,106.96,29768.0,99.4404,99.459,99.2547,99.3011,29768.0
2019-10-23 13:40:00,106.97,107.16,106.94,107.16,19128.0,99.3104,99.4868,99.2826,99.4868,19128.0
2019-10-23 13:45:00,107.13,107.13,106.97,107.0,16016.0,99.459,99.459,99.3104,99.3383,16016.0
2019-10-23 13:50:00,107.0,107.04,106.97,106.98,24755.0,99.3383,99.3754,99.3104,99.3197,24755.0
2019-10-23 13:55:00,107.0,107.0,106.86,106.88,33853.0,99.3383,99.3383,99.2083,99.2269,33853.0
2019-10-23 14:00:00,106.88,107.04,106.88,106.95,28110.0,99.2269,99.3754,99.2269,99.2919,28110.0
2019-10-23 14:05:00,106.97,107.07,106.93,107.05,36940.0,99.3104,99.4033,99.2733,99.3847,36940.0
2019-10-23 14:10:00,107.07,107.15,106.62,106.69,59704.0,99.4033,99.4775,98.9855,99.0505,59704.0
2019-10-23 14:15:00,106.68,106.71,106.31,106.45,87617.0,99.0412,99.069,98.6977,98.8277,87617.0
2019-10-23 14:20:00,106.43,106.53,106.41,106.43,46729.0,98.8091,98.9019,98.7905,98.8091,46729.0
2019-10-23 14:25:00,106.44,106.59,106.41,106.57,34538.0,98.8184,98.9576,98.7905,98.9391,34538.0
2019-10-23 14:30:00,106.57,106.82,106.51,106.8,143786.0,98.9391,99.1712,98.8834,99.1526,143786.0
2019-10-23 14:35:00,106.81,107.08,106.81,106.96,22780.0,99.1619,99.4126,99.1619,99.3011,22780.0
2019-10-23 14:40:00,107.03,107.24,106.98,107.08,22440.0,99.3661,99.5611,99.3197,99.4126,22440.0
2019-10-23 14:45:00,107.08,107.13,106.96,107.03,28061.0,99.4126,99.459,99.3011,99.3661,28061.0
2019-10-23 14:50:00,107.0,107.11,106.97,107.02,29499.0,99.3383,99.4404,99.3104,99.3568,29499.0
2019-10-23 14:55:00,107.01,107.11,106.99,107.06,16720.0,99.3476,99.4404,99.329,99.394,16720.0
2019-10-23 15:00:00,107.05,107.16,106.99,107.12,15806.0,99.3847,99.4868,99.329,99.4497,15806.0
2019-10-23 15:05:00,107.13,107.41,107.13,107.38,17619.0,99.459,99.7189,99.459,99.6911,17619.0
2019-10-23 15:10:00,107.37,107.55,107.34,107.53,44042.0,99.6818,99.8489,99.6539,99.8303,44042.0
2019-10-23 15:15:00,107.54,107.58,107.45,107.5,36344.0,99.8396,99.8767,99.7561,99.8025,36344.0
2019-10-23 15:20:00,107.5,107.54,107.4,107.45,23298.0,99.8025,99.8396,99.7096,99.7561,23298.0
2019-10-23 15:25:00,107.44,107.72,107.44,107.65,30547.0,99.7468,100.0067,99.7468,99.9417,30547.0
2019-10-23 15:30:00,107.64,107.66,107.53,107.54,60947.0,99.9325,99.951,99.8303,99.8396,60947.0
2019-10-23 15:35:00,107.53,107.53,107.18,107.26,165975.0,99.8303,99.8303,99.5054,99.5797,165975.0
2019-10-23 15:40:00,107.27,107.51,107.27,107.41,35637.0,99.5889,99.8118,99.5889,99.7189,35637.0
2019-10-23 15:45:00,107.4,107.6,107.33,107.58,62993.0,99.7096,99.8953,99.6447,99.8767,62993.0
2019-10-23 15:50:00,107.6,107.75,107.46,107.5,136003.0,99.8953,100.0346,99.7653,99.8025,136003.0
2019-10-23 15:55:00,107.51,107.71,107.38,107.45,333455.0,99.8118,99.9974,99.6911,99.7561,333455.0
2019-10-24 09:30:00,107.5,107.74,107.4,107.45,81433.0,99.8025,100.0253,99.7096,99.7561,81433.0
2019-10-24 09:35:00,107.45,107.47,106.62,106.64,52149.0,99.7561,99.7746,98.9855,99.0041,52149.0
2019-10-24 09:40:00,106.64,107.12,106.64,107.01,54594.0,99.0041,99.4497,99.0041,99.3476,54594.0
2019-10-24 09:45:00,107.01,107.06,106.8,106.86,42157.0,99.3476,99.394,99.1526,99.2083,42157.0
2019-10-24 09:50:00,106.84,107.05,106.71,107.0,35510.0,99.1897,99.3847,99.069,99.3383,35510.0
2019-10-24 09:55:00,107.0,107.03,106.53,106.65,79096.0,99.3383,99.3661,98.9019,99.0133,79096.0
2019-10-24 10:00:00,106.64,106.74,106.57,106.61,46697.0,99.0041,99.0969,98.9391,98.9762,46697.0
2019-10-24 10:05:00,106.6,106.79,106.57,106.64,43040.0,98.9669,99.1433,98.9391,99.0041,43040.0
2019-10-24 10:10:00,106.64,106.7,106.45,106.51,66746.0,99.0041,99.0598,98.8277,98.8834,66746.0
2019-10-24 10:15:00,106.51,106.54,106.28,106.3,43698.0,98.8834,98.9112,98.6698,98.6884,43698.0
2019-10-24 10:20:00,106.32,106.44,106.25,106.28,45722.0,98.707,98.8184,98.642,98.6698,45722.0
2019-10-24 10:25:00,106.28,106.56,106.28,106.56,20620.0,98.6698,98.9298,98.6698,98.9298,20620.0
2019-10-24 10:30:00,106.59,106.67,106.46,106.65,23429.0,98.9576,99.0319,98.8369,99.0133,23429.0
2019-10-24 10:35:00,106.66,106.84,106.59,106.82,35216.0,99.0226,99.1897,98.9576,99.1712,35216.0
2019-10-24 10:40:00,106.83,106.95,106.83,106.9,16402.0,99.1805,99.2919,99.1805,99.2454,16402.0
2019-10-24 10:45:00,106.89,107.25,106.85,107.25,42981.0,99.2362,99.5704,99.199,99.5704,42981.0
2019-10-24 10:50:00,107.22,107.22,106.98,107.02,25019.0,99.5425,99.5425,99.3197,99.3568,25019.0
2019-10-24 10:55:00,107.02,107.19,107.0,107.15,21501.0,99.3568,99.5147,99.3383,99.4775,21501.0
2019-10-24 11:00:00,107.15,107.19,106.87,106.87,23580.0,99.4775,99.5147,99.2176,99.2176,23580.0
2019-10-24 11:05:00,106.86,106.89,106.69,106.75,37049.0,99.2083,99.2362,99.0505,99.1062,37049.0
2019-10-24 11:10:00,106.73,106.91,106.73,106.84,27878.0,99.0876,99.2547,99.0876,99.1897,27878.0
2019-10-24 11:15:00,106.85,106.88,106.7,106.77,19591.0,99.199,99.2269,99.0598,99.1247,19591.0
2019-10-24 11:20:00,106.76,106.84,106.73,106.83,29757.0,99.1155,99.1897,99.0876,99.1805,29757.0
2019-10-24 11:25:00,106.81,106.92,106.74,106.92,15493.0,99.1619,99.264,99.0969,99.264,15493.0
2019-10-24 11:30:00,106.92,107.08,106.92,107.08,17367.0,99.264,99.4126,99.264,99.4126,17367.0
2019-10-24 11:35:00,107.1,107.11,106.94,106.98,23914.0,99.4311,99.4404,99.2826,99.3197,23914.0
2019-10-24 11:40:00,106.97,106.98,106.85,106.98,10290.0,99.3104,99.3197,99.199,99.3197,10290.0
2019-10-24 11:45:00,106.97,106.98,106.91,106.96,11678.0,99.3104,99.3197,99.2547,99.3011,11678.0
2019-10-24 11:50:00,106.96,107.03,106.9,106.95,17030.0,99.3011,99.3661,99.2454,99.2919,17030.0
2019-10-24 11:55:00,106.95,107.01,106.93,106.96,12037.0,99.2919,99.3476,99.2733,99.3011,12037.0
2019-10-24 12:00:00,106.97,107.16,106.97,107.14,14358.0,99.3104,99.4868,99.3104,99.4683,14358.0
2019-10-24 12:05:00,107.14,107.14,107.05,107.1,15711.0,99.4683,99.4683,99.3847,99.4311,15711.0
2019-10-24 12:10:00,107.09,107.15,107.08,107.11,11724.0,99.4218,99.4775,99.4126,99.4404,11724.0
2019-10-24 12:15:00,107.11,107.11,106.96,107.02,19571.0,99.4404,99.4404,99.3011,99.3568,19571.0
2019-10-24 12:20:00,107.02,107.15,106.97,107.13,15135.0,99.3568,99.4775,99.3104,99.459,15135.0
2019-10-24 12:25:00,107.14,107.25,107.14,107.21,11972.0,99.4683,99.5704,99.4683,99.5332,11972.0
2019-10-24 12:30:00,107.2,107.22,107.15,107.2,11717.0,99.524,99.5425,99.4775,99.524,11717.0
2019-10-24 12:35:00,107.18,107.25,107.14,107.23,10557.0,99.5054,99.5704,99.4683,99.5518,10557.0
2019-10-24 12:40:00,107.24,107.3,107.17,107.3,9633.0,99.5611,99.6168,99.4961,99.6168,9633.0
2019-10-24 12:45:00,107.3,107.48,107.3,107.44,15669.0,99.6168,99.7839,99.6168,99.7468,15669.0
2019-10-24 12:50:00,107.44,107.48,107.42,107.46,11954.0,99.7468,99.7839,99.7282,99.7653,11954.0
2019-10-24 12:55:00,107.46,107.47,107.39,107.45,15826.0,99.7653,99.7746,99.7004,99.7561,15826.0
2019-10-24 13:00:00,107.45,107.47,107.4,107.44,22969.0,99.7561,99.7746,99.7096,99.7468,22969.0
2019-10-24 13:05:00,107.44,107.45,107.28,107.3,19839.0,99.7468,99.7561,99.5982,99.6168,19839.0
2019-10-24 13:10:00,107.3,107.36,107.28,107.36,9175.0,99.6168,99.6725,99.5982,99.6725,9175.0
2019-10-24 13:15:00,107.34,107.36,107.27,107.33,6349.0,99.6539,99.6725,99.5889,99.6447,6349.0
2019-10-24 13:20:00,107.32,107.41,107.32,107.39,7947.0,99.6354,99.7189,99.6354,99.7004,7947.0
2019-10-24 13:25:00,107.4,107.47,107.38,107.46,15358.0,99.7096,99.7746,99.6911,99.7653,15358.0
2019-10-24 13:30:00,107.47,107.58,107.46,107.57,23833.0,99.7746,99.8767,99.7653,99.8675,23833.0
2019-10-24 13:35:00,107.57,107.77,107.54,107.77,54820.0,99.8675,100.0531,99.8396,100.0531,54820.0
2019-10-24 13:40:00,107.78,107.97,107.76,107.86,154551.0,100.0624,100.2388,100.0439,100.1367,154551.0
2019-10-24 13:45:00,107.86,107.95,107.7,107.71,21747.0,100.1367,100.2203,99.9882,99.9974,21747.0
2019-10-24 13:50:00,107.73,107.77,107.6,107.72,22667.0,100.016,100.0531,99.8953,100.0067,22667.0
2019-10-24 13:55:00,107.72,107.79,107.7,107.79,15969.0,100.0067,100.0717,99.9882,100.0717,15969.0
2019-10-24 14:00:00,107.78,107.84,107.74,107.84,13458.0,100.0624,100.1181,100.0253,100.1181,13458.0
2019-10-24 14:05:00,107.8,107.84,107.75,107.75,27077.0,100.081,100.1181,100.0346,100.0346,27077.0
2019-10-24 14:10:00,107.75,107.75,107.5,107.52,11281.0,100.0346,100.0346,99.8025,99.821,11281.0
2019-10-24 14:15:00,107.48,107.6,107.46,107.6,15025.0,99.7839,99.8953,99.7653,99.8953,15025.0
2019-10-24 14:20:00,107.59,107.7,107.59,107.65,20230.0,99.886,99.9882,99.886,99.9417,20230.0
2019-10-24 14:25:00,107.64,107.74,107.63,107.74,23493.0,99.9325,100.0253,99.9232,100.0253,23493.0
2019-10-24 14:30:00,107.75,107.75,107.62,107.68,15527.0,100.0346,100.0346,99.9139,99.9696,15527.0
2019-10-24 14:35:00,107.67,107.74,107.67,107.72,46926.0,99.9603,100.0253,99.9603,100.0067,46926.0
2019-10-24 14:40:00,107.72,107.75,107.62,107.68,37934.0,100.0067,100.0346,99.9139,99.9696,37934.0
2019-10-24 14:45:00,107.68,107.69,107.46,107.48,16511.0,99.9696,99.9789,99.7653,99.7839,16511.0
2019-10-24 14:50:00,107.47,107.52,107.37,107.49,15652.0,99.7746,99.821,99.6818,99.7932,15652.0
2019-10-24 14:55:00,107.49,107.61,107.47,107.57,13320.0,99.7932,99.9046,99.7746,99.8675,13320.0
2019-10-24 15:00:00,107.58,107.63,107.57,107.61,7460.0,99.8767,99.9232,99.8675,99.9046,7460.0
2019-10-24 15:05:00,107.61,107.69,107.6,107.68,15299.0,99.9046,99.9789,99.8953,99.9696,15299.0
2019-10-24 15:10:00,107.68,107.7,107.66,107.69,18029.0,99.9696,99.9882,99.951,99.9789,18029.0
2019-10-24 15:15:00,107.69,107.74,107.65,107.73,44430.0,99.9789,100.0253,99.9417,100.016,44430.0
2019-10-24 15:20:00,107.73,107.85,107.7,107.85,22706.0,100.016,100.1274,99.9882,100.1274,22706.0
2019-10-24 15:25:00,107.87,107.99,107.86,107.98,34192.0,100.146,100.2574,100.1367,100.2481,34192.0
2019-10-24 15:30:00,107.99,108.03,107.88,107.96,31440.0,100.2574,100.2945,100.1553,100.2295,31440.0
2019-10-24 15:35:00,107.96,108.21,107.96,108.2,54636.0,100.2295,100.4616,100.2295,100.4524,54636.0
2019-10-24 15:40:00,108.19,108.2,107.82,107.85,57754.0,100.4431,100.4524,100.0996,100.1274,57754.0
2019-10-24 15:45:00,107.86,108.05,107.84,108.03,49176.0,100.1367,100.3131,100.1181,100.2945,49176.0
2019-10-24 15:50:00,108.01,108.02,107.86,107.96,60340.0,100.276,100.2852,100.1367,100.2295,60340.0
2019-10-24 15:55:00,107.98,108.01,107.84,107.85,116478.0,100.2481,100.276,100.1181,100.1274,116478.0
2019-10-25 09:30:00,108.08,108.46,107.91,108.44,46691.0,100.3409,100.6937,100.1831,100.6752,46691.0
2019-10-25 09:35:00,108.35,108.48,108.0,108.4,38889.0,100.5916,100.7123,100.2667,100.638,38889.0
2019-10-25 09:40:00,108.43,108.46,108.04,108.08,36170.0,100.6659,100.6937,100.3038,100.3409,36170.0
2019-10-25 09:45:00,108.06,108.06,107.93,107.93,16534.0,100.3224,100.3224,100.2017,100.2017,16534.0
2019-10-25 09:50:00,107.93,107.98,107.78,107.85,51528.0,100.2017,100.2481,100.0624,100.1274,51528.0
2019-10-25 09:55:00,107.83,107.99,107.68,107.97,28907.0,100.1088,100.2574,99.9696,100.2388,28907.0
2019-10-25 10:00:00,107.95,107.96,107.55,107.57,58847.0,100.2203,100.2295,99.8489,99.8675,58847.0
2019-10-25 10:05:00,107.57,107.8,107.54,107.75,16137.0,99.8675,100.081,99.8396,100.0346,16137.0
2019-10-25 10:10:00,107.78,107.9,107.74,107.88,13708.0,100.0624,100.1738,100.0253,100.1553,13708.0
2019-10-25 10:15:00,107.88,107.97,107.83,107.88,11481.0,100.1553,100.2388,100.1088,100.1553,11481.0
2019-10-25 10:20:00,107.86,107.96,107.86,107.93,23061.0,100.1367,100.2295,100.1367,100.2017,23061.0
2019-10-25 10:25:00,107.91,108.09,107.91,108.07,14121.0,100.1831,100.3502,100.1831,100.3317,14121.0
2019-10-25 10:30:00,108.05,108.23,108.03,108.17,19224.0,100.3131,100.4802,100.2945,100.4245,19224.0
2019-10-25 10:35:00,108.16,108.29,108.15,108.26,16886.0,100.4152,100.5359,100.4059,100.5081,16886.0
2019-10-25 10:40:00,108.25,108.3,108.19,108.29,14040.0,100.4988,100.5452,100.4431,100.5359,14040.0
2019-10-25 10:45:00,108.32,108.46,108.31,108.45,11817.0,100.5638,100.6937,100.5545,100.6845,11817.0
2019-10-25 10:50:00,108.47,108.6,108.44,108.53,28242.0,100.703,100.8237,100.6752,100.7587,28242.0
2019-10-25 10:55:00,108.52,108.59,108.46,108.48,18401.0,100.7494,100.8144,100.6937,100.7123,18401.0
2019-10-25 11:00:00,108.46,108.56,108.42,108.51,31954.0,100.6937,100.7866,100.6566,100.7402,31954.0
2019-10-25 11:05:00,108.51,108.68,108.51,108.56,34064.0,100.7402,100.898,100.7402,100.7866,34064.0
2019-10-25 11:10:00,108.56,108.67,108.55,108.66,47157.0,100.7866,100.8887,100.7773,100.8794,47157.0
2019-10-25 11:15:00,108.65,108.66,108.56,108.58,24828.0,100.8701,100.8794,100.7866,100.8051,24828.0
2019-10-25 11:20:00,108.61,108.99,108.59,108.86,49254.0,100.833,101.1858,100.8144,101.0651,49254.0
2019-10-25 11:25:00,108.84,108.87,108.68,108.7,19110.0,101.0465,101.0744,100.898,100.9166,19110.0
2019-10-25 11:30:00,108.68,108.72,108.49,108.52,30268.0,100.898,100.9351,100.7216,100.7494,30268.0
2019-10-25 11:35:00,108.52,108.55,108.41,108.47,23313.0,100.7494,100.7773,100.6473,100.703,23313.0
2019-10-25 11:40:00,108.47,108.55,108.42,108.49,23731.0,100.703,100.7773,100.6566,100.7216,23731.0
2019-10-25 11:45:00,108.48,108.74,108.33,108.73,88258.0,100.7123,100.9537,100.573,100.9444,88258.0
2019-10-25 11:50:00,108.74,108.89,108.72,108.77,28369.0,100.9537,101.0929,100.9351,100.9815,28369.0
2019-10-25 11:55:00,108.8,108.89,108.75,108.82,41513.0,101.0094,101.0929,100.963,101.028,41513.0
2019-10-25 12:00:00,108.8,108.97,108.71,108.89,54804.0,101.0094,101.1672,100.9258,101.0929,54804.0
2019-10-25 12:05:00,108.89,108.93,108.78,108.82,12766.0,101.0929,101.1301,100.9908,101.028,12766.0
2019-10-25 12:10:00,108.79,109.05,108.72,109.05,38092.0,101.0001,101.2415,100.9351,101.2415,38092.0
2019-10-25 12:15:00,109.08,109.12,108.96,109.04,31824.0,101.2693,101.3065,101.1579,101.2322,31824.0
2019-10-25 12:20:00,109.07,109.08,108.95,109.04,14018.0,101.2601,101.2693,101.1487,101.2322,14018.0
2019-10-25 12:25:00,109.05,109.14,109.02,109.11,20779.0,101.2415,101.325,101.2136,101.2972,20779.0
2019-10-25 12:30:00,109.13,109.16,109.05,109.15,20824.0,101.3158,101.3436,101.2415,101.3343,20824.0
2019-10-25 12:35:00,109.16,109.38,109.16,109.31,65218.0,101.3436,101.5479,101.3436,101.4829,65218.0
2019-10-25 12:40:00,109.33,109.37,109.22,109.32,15228.0,101.5014,101.5386,101.3993,101.4922,15228.0
2019-10-25 12:45:00,109.3,109.4,109.21,109.38,28967.0,101.4736,101.5664,101.39,101.5479,28967.0
2019-10-25 12:50:00,109.38,109.55,109.34,109.47,108932.0,101.5479,101.7057,101.5107,101.6314,108932.0
2019-10-25 12:55:00,109.47,109.61,109.36,109.53,40863.0,101.6314,101.7614,101.5293,101.6871,40863.0
2019-10-25 13:00:00,109.53,109.82,109.44,109.77,64395.0,101.6871,101.9564,101.6036,101.9099,64395.0
2019-10-25 13:05:00,109.73,109.81,109.7,109.75,34591.0,101.8728,101.9471,101.8449,101.8914,34591.0
2019-10-25 13:10:00,109.72,109.83,109.58,109.82,38015.0,101.8635,101.9656,101.7335,101.9564,38015.0
2019-10-25 13:15:00,109.84,109.92,109.74,109.87,36718.0,101.9749,102.0492,101.8821,102.0028,36718.0
2019-10-25 13:20:00,109.87,109.92,109.79,109.82,25800.0,102.0028,102.0492,101.9285,101.9564,25800.0
2019-10-25 13:25:00,109.82,109.86,109.7,109.78,32419.0,101.9564,101.9935,101.8449,101.9192,32419.0
2019-10-25 13:30:00,109.79,109.85,109.76,109.85,16395.0,101.9285,101.9842,101.9007,101.9842,16395.0
2019-10-25 13:35:00,109.85,109.93,109.83,109.87,21377.0,101.9842,102.0585,101.9656,102.0028,21377.0
2019-10-25 13:40:00,109.87,109.97,109.82,109.96,20335.0,102.0028,102.0956,101.9564,102.0863,20335.0
2019-10-25 13:45:00,109.95,110.31,109.93,110.25,72831.0,102.077,102.4113,102.0585,102.3556,72831.0
2019-10-25 13:50:00,110.23,110.26,110.13,110.15,18744.0,102.337,102.3648,102.2442,102.2627,18744.0
2019-10-25 13:55:00,110.16,110.43,110.15,110.43,27627.0,102.272,102.5227,102.2627,102.5227,27627.0
2019-10-25 14:00:00,110.43,110.5,110.23,110.23,69971.0,102.5227,102.5877,102.337,102.337,69971.0
2019-10-25 14:05:00,110.22,110.24,110.13,110.17,19840.0,102.3277,102.3463,102.2442,102.2813,19840.0
2019-10-25 14:10:00,110.17,110.33,110.14,110.3,17898.0,102.2813,102.4298,102.2534,102.402,17898.0
2019-10-25 14:15:00,110.3,110.51,110.27,110.41,33590.0,102.402,102.5969,102.3741,102.5041,33590.0
2019-10-25 14:20:00,110.41,110.51,110.39,110.5,27406.0,102.5041,102.5969,102.4855,102.5877,27406.0
2019-10-25 14:25:00,110.48,110.59,110.38,110.38,33763.0,102.5691,102.6712,102.4763,102.4763,33763.0
2019-10-25 14:30:00,110.39,110.43,110.1,110.14,85237.0,102.4855,102.5227,102.2163,102.2534,85237.0
2019-10-25 14:35:00,110.14,110.22,110.05,110.06,16966.0,102.2534,102.3277,102.1699,102.1792,16966.0
2019-10-25 14:40:00,110.06,110.13,110.0,110.12,22908.0,102.1792,102.2442,102.1235,102.2349,22908.0
2019-10-25 14:45:00,110.12,110.21,110.01,110.05,17316.0,102.2349,102.3184,102.1327,102.1699,17316.0
2019-10-25 14:50:00,110.05,110.19,109.98,110.19,32528.0,102.1699,102.2999,102.1049,102.2999,32528.0
2019-10-25 14:55:00,110.19,110.2,110.1,110.12,22195.0,102.2999,102.3091,102.2163,102.2349,22195.0
2019-10-25 15:00:00,110.12,110.22,110.1,110.21,22587.0,102.2349,102.3277,102.2163,102.3184,22587.0
2019-10-25 15:05:00,110.24,110.24,110.08,110.13,26185.0,102.3463,102.3463,102.1977,102.2442,26185.0
2019-10-25 15:10:00,110.11,110.26,110.11,110.24,20806.0,102.2256,102.3648,102.2256,102.3463,20806.0
2019-10-25 15:15:00,110.25,110.25,110.17,110.17,25846.0,102.3556,102.3556,102.2813,102.2813,25846.0
2019-10-25 15:20:00,110.17,110.25,110.17,110.22,18522.0,102.2813,102.3556,102.2813,102.3277,18522.0
2019-10-25 15:25:00,110.22,110.23,110.17,110.19,24054.0,102.3277,102.337,102.2813,102.2999,24054.0
2019-10-25 15:30:00,110.2,110.25,110.18,110.24,42294.0,102.3091,102.3556,102.2906,102.3463,42294.0
2019-10-25 15:35:00,110.24,110.24,109.95,109.97,86744.0,102.3463,102.3463,102.077,102.0956,86744.0
2019-10-25 15:40:00,109.97,110.1,109.83,110.09,43948.0,102.0956,102.2163,101.9656,102.207,43948.0
2019-10-25 15:45:00,110.08,110.16,110.03,110.11,67139.0,102.1977,102.272,102.1513,102.2256,67139.0
2019-10-25 15:50:00,110.11,110.33,110.11,110.23,110653.0,102.2256,102.4298,102.2256,102.337,110653.0
2019-10-25 15:55:00,110.24,110.3,110.14,110.2,277170.0,102.3463,102.402,102.2534,102.3091,277170.0
2019-10-28 09:30:00,110.62,112.31,110.62,112.31,159507.0,102.6991,104.2681,102.6991,104.2681,159507.0
2019-10-28 09:35:00,112.29,112.29,111.54,111.69,29181.0,104.2495,104.2495,103.5532,103.6925,29181.0
2019-10-28 09:40:00,111.63,111.64,111.27,111.64,23963.0,103.6367,103.646,103.3025,103.646,23963.0
2019-10-28 09:45:00,111.6,111.69,111.43,111.54,16269.0,103.6089,103.6925,103.4511,103.5532,16269.0
2019-10-28 09:50:00,111.53,112.08,111.53,112.06,40652.0,103.5439,104.0545,103.5439,104.036,40652.0
2019-10-28 09:55:00,112.04,112.11,111.85,111.97,68835.0,104.0174,104.0824,103.841,103.9524,68835.0
2019-10-28 10:00:00,111.98,112.34,111.98,112.13,46995.0,103.9617,104.2959,103.9617,104.1009,46995.0
2019-10-28 10:05:00,112.11,112.36,112.06,112.32,28790.0,104.0824,104.3145,104.036,104.2773,28790.0
2019-10-28 10:10:00,112.31,112.41,112.19,112.37,22323.0,104.2681,104.3609,104.1567,104.3238,22323.0
2019-10-28 10:15:00,112.38,112.62,112.28,112.34,90984.0,104.333,104.5559,104.2402,104.2959,90984.0
2019-10-28 10:20:00,112.33,112.48,112.33,112.44,34996.0,104.2866,104.4259,104.2866,104.3887,34996.0
2019-10-28 10:25:00,112.44,112.64,112.43,112.58,27427.0,104.3887,104.5744,104.3795,104.5187,27427.0
2019-10-28 10:30:00,112.6,112.73,112.6,112.61,38172.0,104.5373,104.658,104.5373,104.5466,38172.0
2019-10-28 10:35:00,112.61,112.69,112.54,112.65,24074.0,104.5466,104.6208,104.4816,104.5837,24074.0
2019-10-28 10:40:00,112.66,112.73,112.6,112.72,28163.0,104.593,104.658,104.5373,104.6487,28163.0
2019-10-28 10:45:00,112.72,112.81,112.5,112.8,147398.0,104.6487,104.7323,104.4445,104.723,147398.0
2019-10-28 10:50:00,112.8,112.8,112.21,112.27,50385.0,104.723,104.723,104.1752,104.2309,50385.0
2019-10-28 10:55:00,112.27,112.58,112.25,112.55,23859.0,104.2309,104.5187,104.2124,104.4909,23859.0
2019-10-28 11:00:00,112.56,112.66,112.54,112.54,26257.0,104.5002,104.593,104.4816,104.4816,26257.0
2019-10-28 11:05:00,112.55,112.59,112.42,112.42,22526.0,104.4909,104.528,104.3702,104.3702,22526.0
2019-10-28 11:10:00,112.42,112.44,112.28,112.29,32450.0,104.3702,104.3887,104.2402,104.2495,32450.0
2019-10-28 11:15:00,112.31,112.45,112.27,112.44,27301.0,104.2681,104.398,104.2309,104.3887,27301.0
2019-10-28 11:20:00,112.42,112.44,112.2,112.2,22688.0,104.3702,104.3887,104.1659,104.1659,22688.0
2019-10-28 11:25:00,112.19,112.2,112.09,112.18,20888.0,104.1567,104.1659,104.0638,104.1474,20888.0
2019-10-28 11:30:00,112.17,112.23,111.53,111.67,43865.0,104.1381,104.1938,103.5439,103.6739,43865.0
2019-10-28 11:35:00,111.65,111.89,111.39,111.77,24662.0,103.6553,103.8781,103.4139,103.7667,24662.0
2019-10-28 11:40:00,111.79,111.9,111.66,111.71,16218.0,103.7853,103.8874,103.6646,103.711,16218.0
2019-10-28 11:45:00,111.73,111.74,111.5,111.65,17118.0,103.7296,103.7389,103.5161,103.6553,17118.0
2019-10-28 11:50:00,111.65,111.78,111.63,111.78,15978.0,103.6553,103.776,103.6367,103.776,15978.0
2019-10-28 11:55:00,111.77,111.77,111.48,111.53,19561.0,103.7667,103.7667,103.4975,103.5439,19561.0
2019-10-28 12:00:00,111.51,111.78,111.49,111.78,23043.0,103.5253,103.776,103.5068,103.776,23043.0
2019-10-28 12:05:00,111.77,111.99,111.73,111.97,22809.0,103.7667,103.971,103.7296,103.9524,22809.0
2019-10-28 12:10:00,111.96,111.97,111.81,111.92,18714.0,103.9431,103.9524,103.8039,103.906,18714.0
2019-10-28 12:15:00,111.91,111.94,111.76,111.94,13578.0,103.8967,103.9246,103.7574,103.9246,13578.0
2019-10-28 12:20:00,111.96,112.03,111.93,112.02,22491.0,103.9431,104.0081,103.9153,103.9988,22491.0
2019-10-28 12:25:00,112.03,112.08,111.9,111.91,17493.0,104.0081,104.0545,103.8874,103.8967,17493.0
2019-10-28 12:30:00,111.89,111.9,111.7,111.76,34639.0,103.8781,103.8874,103.7017,103.7574,34639.0
2019-10-28 12:35:00,111.75,111.9,111.74,111.88,37661.0,103.7482,103.8874,103.7389,103.8688,37661.0
2019-10-28 12:40:00,111.89,112.06,111.89,112.02,14099.0,103.8781,104.036,103.8781,103.9988,14099.0
2019-10-28 12:45:00,112.04,112.21,112.03,112.12,39819.0,104.0174,104.1752,104.0081,104.0917,39819.0
2019-10-28 12:50:00,112.14,112.24,112.04,112.08,17339.0,104.1102,104.2031,104.0174,104.0545,17339.0
2019-10-28 12:55:00,112.07,112.1,112.03,112.09,16706.0,104.0452,104.0731,104.0081,104.0638,16706.0
2019-10-28 13:00:00,112.07,112.19,112.03,112.19,18617.0,104.0452,104.1567,104.0081,104.1567,18617.0
2019-10-28 13:05:00,112.17,112.29,112.12,112.27,16163.0,104.1381,104.2495,104.0917,104.2309,16163.0
2019-10-28 13:10:00,112.27,112.28,112.19,112.27,13571.0,104.2309,104.2402,104.1567,104.2309,13571.0
2019-10-28 13:15:00,112.28,112.33,112.15,112.19,119977.0,104.2402,104.2866,104.1195,104.1567,119977.0
2019-10-28 13:20:00,112.2,112.21,111.9,111.95,24650.0,104.1659,104.1752,103.8874,103.9338,24650.0
2019-10-28 13:25:00,111.96,112.03,111.89,111.94,11032.0,103.9431,104.0081,103.8781,103.9246,11032.0
2019-10-28 13:30:00,111.92,111.98,111.87,111.98,18493.0,103.906,103.9617,103.8596,103.9617,18493.0
2019-10-28 13:35:00,111.96,112.06,111.91,112.04,10212.0,103.9431,104.036,103.8967,104.0174,10212.0
2019-10-28 13:40:00,112.04,112.06,111.94,111.99,21696.0,104.0174,104.036,103.9246,103.971,21696.0
2019-10-28 13:45:00,112.0,112.05,111.95,112.03,28318.0,103.9803,104.0267,103.9338,104.0081,28318.0
2019-10-28 13:50:00,112.07,112.23,112.07,112.11,17309.0,104.0452,104.1938,104.0452,104.0824,17309.0
2019-10-28 13:55:00,112.12,112.13,112.0,112.03,16201.0,104.0917,104.1009,103.9803,104.0081,16201.0
2019-10-28 14:00:00,112.07,112.19,112.05,112.05,19531.0,104.0452,104.1567,104.0267,104.0267,19531.0
2019-10-28 14:05:00,112.05,112.08,111.98,112.0,16589.0,104.0267,104.0545,103.9617,103.9803,16589.0
2019-10-28 14:10:00,112.02,112.08,111.95,112.05,38892.0,103.9988,104.0545,103.9338,104.0267,38892.0
2019-10-28 14:15:00,112.06,112.21,112.04,112.2,14708.0,104.036,104.1752,104.0174,104.1659,14708.0
2019-10-28 14:20:00,112.21,112.35,112.2,112.35,13775.0,104.1752,104.3052,104.1659,104.3052,13775.0
2019-10-28 14:25:00,112.34,112.37,112.25,112.29,20794.0,104.2959,104.3238,104.2124,104.2495,20794.0
2019-10-28 14:30:00,112.28,112.34,112.28,112.32,23910.0,104.2402,104.2959,104.2402,104.2773,23910.0
2019-10-28 14:35:00,112.33,112.49,112.32,112.45,18739.0,104.2866,104.4352,104.2773,104.398,18739.0
2019-10-28 14:40:00,112.46,112.58,112.46,112.57,17812.0,104.4073,104.5187,104.4073,104.5094,17812.0
2019-10-28 14:45:00,112.57,112.57,112.39,112.46,30245.0,104.5094,104.5094,104.3423,104.4073,30245.0
2019-10-28 14:50:00,112.47,112.47,112.39,112.47,21724.0,104.4166,104.4166,104.3423,104.4166,21724.0
2019-10-28 14:55:00,112.45,112.49,112.41,112.45,28495.0,104.398,104.4352,104.3609,104.398,28495.0
2019-10-28 15:00:00,112.46,112.49,112.24,112.25,48834.0,104.4073,104.4352,104.2031,104.2124,48834.0
2019-10-28 15:05:00,112.24,112.42,112.24,112.42,28203.0,104.2031,104.3702,104.2031,104.3702,28203.0
2019-10-28 15:10:00,112.42,112.61,112.41,112.58,33915.0,104.3702,104.5466,104.3609,104.5187,33915.0
2019-10-28 15:15:00,112.57,112.75,112.52,112.71,61804.0,104.5094,104.6766,104.463,104.6394,61804.0
2019-10-28 15:20:00,112.7,112.78,112.66,112.77,26862.0,104.6301,104.7044,104.593,104.6951,26862.0
2019-10-28 15:25:00,112.77,112.87,112.77,112.87,37006.0,104.6951,104.788,104.6951,104.788,37006.0
2019-10-28 15:30:00,112.86,112.91,112.76,112.77,63521.0,104.7787,104.8251,104.6858,104.6951,63521.0
2019-10-28 15:35:00,112.76,112.84,112.73,112.77,56330.0,104.6858,104.7601,104.658,104.6951,56330.0
2019-10-28 15:40:00,112.77,112.96,112.76,112.96,56433.0,104.6951,104.8715,104.6858,104.8715,56433.0
2019-10-28 15:45:00,112.96,113.0,112.89,113.0,69486.0,104.8715,104.9087,104.8065,104.9087,69486.0
2019-10-28 15:50:00,112.99,113.05,112.96,113.03,120838.0,104.8994,104.9551,104.8715,104.9365,120838.0
2019-10-28 15:55:00,113.03,113.19,112.98,113.0,271573.0,104.9365,105.085,104.8901,104.9087,271573.0
2019-10-29 09:30:00,112.5,112.7,112.02,112.18,81454.0,104.4445,104.6301,103.9988,104.1474,81454.0
2019-10-29 09:35:00,112.23,112.36,111.9,112.16,26536.0,104.1938,104.3145,103.8874,104.1288,26536.0
2019-10-29 09:40:00,112.14,112.31,112.0,112.29,56481.0,104.1102,104.2681,103.9803,104.2495,56481.0
2019-10-29 09:45:00,112.28,112.68,112.28,112.55,32408.0,104.2402,104.6116,104.2402,104.4909,32408.0
2019-10-29 09:50:00,112.58,112.81,112.35,112.35,43494.0,104.5187,104.7323,104.3052,104.3052,43494.0
2019-10-29 09:55:00,112.33,112.36,112.09,112.14,24250.0,104.2866,104.3145,104.0638,104.1102,24250.0
2019-10-29 10:00:00,112.17,112.3,111.95,111.99,57729.0,104.1381,104.2588,103.9338,103.971,57729.0
2019-10-29 10:05:00,111.95,112.01,111.86,111.96,24196.0,103.9338,103.9895,103.8503,103.9431,24196.0
2019-10-29 10:10:00,111.96,112.13,111.94,112.02,20962.0,103.9431,104.1009,103.9246,103.9988,20962.0
2019-10-29 10:15:00,112.01,112.09,111.91,111.94,13806.0,103.9895,104.0638,103.8967,103.9246,13806.0
2019-10-29 10:20:00,111.94,111.97,111.78,111.92,12553.0,103.9246,103.9524,103.776,103.906,12553.0
2019-10-29 10:25:00,111.9,112.24,111.9,112.1,20381.0,103.8874,104.2031,103.8874,104.0731,20381.0
2019-10-29 10:30:00,112.08,112.14,111.87,111.97,13278.0,104.0545,104.1102,103.8596,103.9524,13278.0
2019-10-29 10:35:00,111.97,112.17,111.97,112.08,11504.0,103.9524,104.1381,103.9524,104.0545,11504.0
2019-10-29 10:40:00,112.12,112.21,112.1,112.16,17180.0,104.0917,104.1752,104.0731,104.1288,17180.0
2019-10-29 10:45:00,112.15,112.33,112.14,112.26,19962.0,104.1195,104.2866,104.1102,104.2216,19962.0
2019-10-29 10:50:00,112.31,112.37,112.23,112.28,14433.0,104.2681,104.3238,104.1938,104.2402,14433.0
2019-10-29 10:55:00,112.28,112.39,112.16,112.39,28962.0,104.2402,104.3423,104.1288,104.3423,28962.0
2019-10-29 11:00:00,112.4,112.48,112.27,112.32,25323.0,104.3516,104.4259,104.2309,104.2773,25323.0
2019-10-29 11:05:00,112.31,112.33,112.19,112.27,19470.0,104.2681,104.2866,104.1567,104.2309,19470.0
2019-10-29 11:10:00,112.29,112.29,112.08,112.15,17066.0,104.2495,104.2495,104.0545,104.1195,17066.0
2019-10-29 11:15:00,112.15,112.29,112.14,112.25,30478.0,104.1195,104.2495,104.1102,104.2124,30478.0
2019-10-29 11:20:00,112.25,112.32,112.22,112.26,48744.0,104.2124,104.2773,104.1845,104.2216,48744.0
2019-10-29 11:25:00,112.26,112.32,112.13,112.21,75759.0,104.2216,104.2773,104.1009,104.1752,75759.0
2019-10-29 11:30:00,112.22,112.24,112.05,112.14,72294.0,104.1845,104.2031,104.0267,104.1102,72294.0
2019-10-29 11:35:00,112.14,112.37,112.14,112.29,60773.0,104.1102,104.3238,104.1102,104.2495,60773.0
2019-10-29 11:40:00,112.27,112.3,111.98,112.07,73910.0,104.2309,104.2588,103.9617,104.0452,73910.0
2019-10-29 11:45:00,112.07,112.22,112.05,112.22,18339.0,104.0452,104.1845,104.0267,104.1845,18339.0
2019-10-29 11:50:00,112.23,112.26,112.14,112.24,11096.0,104.1938,104.2216,104.1102,104.2031,11096.0
2019-10-29 11:55:00,112.24,112.29,112.06,112.12,31587.0,104.2031,104.2495,104.036,104.0917,31587.0
2019-10-29 12:00:00,112.1,112.28,112.0,112.25,27834.0,104.0731,104.2402,103.9803,104.2124,27834.0
2019-10-29 12:05:00,112.25,112.44,112.21,112.43,9497.0,104.2124,104.3887,104.1752,104.3795,9497.0
2019-10-29 12:10:00,112.43,112.58,112.41,112.54,12714.0,104.3795,104.5187,104.3609,104.4816,12714.0
2019-10-29 12:15:00,112.54,112.54,112.46,112.5,4822.0,104.4816,104.4816,104.4073,104.4445,4822.0
2019-10-29 12:20:00,112.47,112.49,112.42,112.44,7911.0,104.4166,104.4352,104.3702,104.3887,7911.0
2019-10-29 12:25:00,112.43,112.61,112.4,112.59,9033.0,104.3795,104.5466,104.3516,104.528,9033.0
2019-10-29 12:30:00,112.63,112.65,112.55,112.6,8552.0,104.5651,104.5837,104.4909,104.5373,8552.0
2019-10-29 12:35:00,112.59,112.59,112.4,112.41,11079.0,104.528,104.528,104.3516,104.3609,11079.0
2019-10-29 12:40:00,112.41,112.5,112.4,112.44,14609.0,104.3609,104.4445,104.3516,104.3887,14609.0
2019-10-29 12:45:00,112.45,112.56,112.45,112.54,12065.0,104.398,104.5002,104.398,104.4816,12065.0
2019-10-29 12:50:00,112.56,112.56,112.38,112.47,5482.0,104.5002,104.5002,104.333,104.4166,5482.0
2019-10-29 12:55:00,112.45,112.56,112.45,112.53,7345.0,104.398,104.5002,104.398,104.4723,7345.0
2019-10-29 13:00:00,112.54,112.56,112.45,112.48,6477.0,104.4816,104.5002,104.398,104.4259,6477.0
2019-10-29 13:05:00,112.48,112.49,112.42,112.49,11152.0,104.4259,104.4352,104.3702,104.4352,11152.0
2019-10-29 13:10:00,112.47,112.49,112.37,112.41,13196.0,104.4166,104.4352,104.3238,104.3609,13196.0
2019-10-29 13:15:00,112.41,112.46,112.41,112.41,7070.0,104.3609,104.4073,104.3609,104.3609,7070.0
2019-10-29 13:20:00,112.4,112.41,112.3,112.35,9307.0,104.3516,104.3609,104.2588,104.3052,9307.0
2019-10-29 13:25:00,112.34,112.34,112.27,112.27,12332.0,104.2959,104.2959,104.2309,104.2309,12332.0
2019-10-29 13:30:00,112.28,112.3,112.2,112.3,12521.0,104.2402,104.2588,104.1659,104.2588,12521.0
2019-10-29 13:35:00,112.3,112.32,112.28,112.3,9470.0,104.2588,104.2773,104.2402,104.2588,9470.0
2019-10-29 13:40:00,112.3,112.31,112.25,112.27,15808.0,104.2588,104.2681,104.2124,104.2309,15808.0
2019-10-29 13:45:00,112.26,112.34,112.26,112.33,6171.0,104.2216,104.2959,104.2216,104.2866,6171.0
2019-10-29 13:50:00,112.35,112.42,112.32,112.33,16993.0,104.3052,104.3702,104.2773,104.2866,16993.0
2019-10-29 13:55:00,112.31,112.35,112.29,112.32,9150.0,104.2681,104.3052,104.2495,104.2773,9150.0
2019-10-29 14:00:00,112.33,112.33,111.96,111.98,26057.0,104.2866,104.2866,103.9431,103.9617,26057.0
2019-10-29 14:05:00,111.98,112.01,111.89,112.01,10552.0,103.9617,103.9895,103.8781,103.9895,10552.0
2019-10-29 14:10:00,112.01,112.01,111.9,111.93,12757.0,103.9895,103.9895,103.8874,103.9153,12757.0
2019-10-29 14:15:00,111.92,111.96,111.85,111.94,8502.0,103.906,103.9431,103.841,103.9246,8502.0
2019-10-29 14:20:00,111.97,112.11,111.95,112.07,10668.0,103.9524,104.0824,103.9338,104.0452,10668.0
2019-10-29 14:25:00,112.08,112.1,111.96,112.03,24875.0,104.0545,104.0731,103.9431,104.0081,24875.0
2019-10-29 14:30:00,112.03,112.04,111.9,111.97,12222.0,104.0081,104.0174,103.8874,103.9524,12222.0
2019-10-29 14:35:00,111.98,112.0,111.91,111.93,13308.0,103.9617,103.9803,103.8967,103.9153,13308.0
2019-10-29 14:40:00,111.93,111.94,111.67,111.67,16068.0,103.9153,103.9246,103.6739,103.6739,16068.0
2019-10-29 14:45:00,111.69,111.77,111.65,111.66,13921.0,103.6925,103.7667,103.6553,103.6646,13921.0
2019-10-29 14:50:00,111.67,111.73,111.62,111.73,11928.0,103.6739,103.7296,103.6275,103.7296,11928.0
2019-10-29 14:55:00,111.72,111.77,111.64,111.66,10178.0,103.7203,103.7667,103.646,103.6646,10178.0
2019-10-29 15:00:00,111.65,111.71,111.61,111.62,13994.0,103.6553,103.711,103.6182,103.6275,13994.0
2019-10-29 15:05:00,111.62,111.65,111.56,111.63,9512.0,103.6275,103.6553,103.5718,103.6367,9512.0
2019-10-29 15:10:00,111.63,111.82,111.63,111.78,14646.0,103.6367,103.8131,103.6367,103.776,14646.0
2019-10-29 15:15:00,111.77,111.77,111.64,111.66,14501.0,103.7667,103.7667,103.646,103.6646,14501.0
2019-10-29 15:20:00,111.68,111.77,111.63,111.77,22527.0,103.6832,103.7667,103.6367,103.7667,22527.0
2019-10-29 15:25:00,111.77,111.8,111.56,111.56,26755.0,103.7667,103.7946,103.5718,103.5718,26755.0
2019-10-29 15:30:00,111.57,111.68,111.57,111.63,31299.0,103.581,103.6832,103.581,103.6367,31299.0
2019-10-29 15:35:00,111.61,111.64,111.5,111.54,32245.0,103.6182,103.646,103.5161,103.5532,32245.0
2019-10-29 15:40:00,111.54,111.66,111.53,111.59,42008.0,103.5532,103.6646,103.5439,103.5996,42008.0
2019-10-29 15:45:00,111.59,111.61,111.51,111.6,46266.0,103.5996,103.6182,103.5253,103.6089,46266.0
2019-10-29 15:50:00,111.57,111.81,111.57,111.62,87402.0,103.581,103.8039,103.581,103.6275,87402.0
2019-10-29 15:55:00,111.62,111.8,111.56,111.65,161869.0,103.6275,103.7946,103.5718,103.6553,161869.0
2019-10-30 09:30:00,111.37,111.59,111.26,111.47,29558.0,103.3954,103.5996,103.2932,103.4882,29558.0
2019-10-30 09:35:00,111.51,111.91,111.36,111.86,17828.0,103.5253,103.8967,103.3861,103.8503,17828.0
2019-10-30 09:40:00,111.85,112.2,111.78,111.98,25200.0,103.841,104.1659,103.776,103.9617,25200.0
2019-10-30 09:45:00,112.03,112.47,112.03,112.42,34064.0,104.0081,104.4166,104.0081,104.3702,34064.0
2019-10-30 09:50:00,112.37,112.37,111.98,111.98,12931.0,104.3238,104.3238,103.9617,103.9617,12931.0
2019-10-30 09:55:00,112.02,112.08,111.88,112.0,9250.0,103.9988,104.0545,103.8688,103.9803,9250.0
2019-10-30 10:00:00,112.01,112.05,111.81,112.03,22126.0,103.9895,104.0267,103.8039,104.0081,22126.0
2019-10-30 10:05:00,112.05,112.19,112.01,112.19,4707.0,104.0267,104.1567,103.9895,104.1567,4707.0
2019-10-30 10:10:00,112.22,112.22,111.92,112.0,8801.0,104.1845,104.1845,103.906,103.9803,8801.0
2019-10-30 10:15:00,112.02,112.12,111.92,112.04,6177.0,103.9988,104.0917,103.906,104.0174,6177.0
2019-10-30 10:20:00,112.04,112.14,112.03,112.03,6882.0,104.0174,104.1102,104.0081,104.0081,6882.0
2019-10-30 10:25:00,112.03,112.05,111.92,112.04,7777.0,104.0081,104.0267,103.906,104.0174,7777.0
2019-10-30 10:30:00,112.0,112.04,111.9,111.92,11591.0,103.9803,104.0174,103.8874,103.906,11591.0
2019-10-30 10:35:00,111.94,111.96,111.87,111.92,9327.0,103.9246,103.9431,103.8596,103.906,9327.0
2019-10-30 10:40:00,111.95,111.96,111.83,111.84,9020.0,103.9338,103.9431,103.8224,103.8317,9020.0
2019-10-30 10:45:00,111.86,111.91,111.84,111.87,17619.0,103.8503,103.8967,103.8317,103.8596,17619.0
2019-10-30 10:50:00,111.86,111.9,111.81,111.84,12914.0,103.8503,103.8874,103.8039,103.8317,12914.0
2019-10-30 10:55:00,111.84,111.89,111.81,111.86,18276.0,103.8317,103.8781,103.8039,103.8503,18276.0
2019-10-30 11:00:00,111.84,111.99,111.83,111.92,104123.0,103.8317,103.971,103.8224,103.906,104123.0
2019-10-30 11:05:00,111.91,112.48,111.85,112.36,76219.0,103.8967,104.4259,103.841,104.3145,76219.0
2019-10-30 11:10:00,112.36,112.37,112.23,112.26,13875.0,104.3145,104.3238,104.1938,104.2216,13875.0
2019-10-30 11:15:00,112.23,112.35,112.23,112.33,19712.0,104.1938,104.3052,104.1938,104.2866,19712.0
2019-10-30 11:20:00,112.33,112.57,112.31,112.51,21231.0,104.2866,104.5094,104.2681,104.4537,21231.0
2019-10-30 11:25:00,112.51,112.81,112.49,112.81,16285.0,104.4537,104.7323,104.4352,104.7323,16285.0
2019-10-30 11:30:00,112.82,113.08,112.8,113.07,23408.0,104.7415,104.9829,104.723,104.9736,23408.0
2019-10-30 11:35:00,113.07,113.08,112.83,112.85,44631.0,104.9736,104.9829,104.7508,104.7694,44631.0
2019-10-30 11:40:00,112.85,112.87,112.63,112.87,12758.0,104.7694,104.788,104.5651,104.788,12758.0
2019-10-30 11:45:00,112.85,112.88,112.77,112.82,21209.0,104.7694,104.7972,104.6951,104.7415,21209.0
2019-10-30 11:50:00,112.91,112.91,112.72,112.75,14316.0,104.8251,104.8251,104.6487,104.6766,14316.0
2019-10-30 11:55:00,112.76,112.84,112.68,112.82,24054.0,104.6858,104.7601,104.6116,104.7415,24054.0
2019-10-30 12:00:00,112.85,113.16,112.85,113.16,13477.0,104.7694,105.0572,104.7694,105.0572,13477.0
2019-10-30 12:05:00,113.16,113.21,113.05,113.06,21300.0,105.0572,105.1036,104.9551,104.9644,21300.0
2019-10-30 12:10:00,113.06,113.08,112.91,112.95,14795.0,104.9644,104.9829,104.8251,104.8622,14795.0
2019-10-30 12:15:00,112.94,112.99,112.81,112.81,14241.0,104.8529,104.8994,104.7323,104.7323,14241.0
2019-10-30 12:20:00,112.83,112.89,112.74,112.79,20509.0,104.7508,104.8065,104.6673,104.7137,20509.0
2019-10-30 12:25:00,112.78,112.82,112.66,112.71,21753.0,104.7044,104.7415,104.593,104.6394,21753.0
2019-10-30 12:30:00,112.72,112.72,112.53,112.56,9174.0,104.6487,104.6487,104.4723,104.5002,9174.0
2019-10-30 12:35:00,112.57,112.57,112.44,112.49,21245.0,104.5094,104.5094,104.3887,104.4352,21245.0
2019-10-30 12:40:00,112.49,112.51,112.38,112.4,7967.0,104.4352,104.4537,104.333,104.3516,7967.0
2019-10-30 12:45:00,112.38,112.4,112.28,112.35,15475.0,104.333,104.3516,104.2402,104.3052,15475.0
2019-10-30 12:50:00,112.35,112.35,112.25,112.3,16641.0,104.3052,104.3052,104.2124,104.2588,16641.0
2019-10-30 12:55:00,112.28,112.32,112.23,112.23,14248.0,104.2402,104.2773,104.1938,104.1938,14248.0
2019-10-30 13:00:00,112.21,112.22,112.12,112.19,10952.0,104.1752,104.1845,104.0917,104.1567,10952.0
2019-10-30 13:05:00,112.19,112.31,112.15,112.28,13726.0,104.1567,104.2681,104.1195,104.2402,13726.0
2019-10-30 13:10:00,112.28,112.42,112.27,112.42,9351.0,104.2402,104.3702,104.2309,104.3702,9351.0
2019-10-30 13:15:00,112.44,112.5,112.41,112.47,8620.0,104.3887,104.4445,104.3609,104.4166,8620.0
2019-10-30 13:20:00,112.46,112.57,112.45,112.5,15718.0,104.4073,104.5094,104.398,104.4445,15718.0
2019-10-30 13:25:00,112.49,112.5,112.43,112.48,7661.0,104.4352,104.4445,104.3795,104.4259,7661.0
2019-10-30 13:30:00,112.46,112.46,112.28,112.3,11165.0,104.4073,104.4073,104.2402,104.2588,11165.0
2019-10-30 13:35:00,112.3,112.37,112.28,112.36,12512.0,104.2588,104.3238,104.2402,104.3145,12512.0
2019-10-30 13:40:00,112.35,112.36,112.21,112.23,24861.0,104.3052,104.3145,104.1752,104.1938,24861.0
2019-10-30 13:45:00,112.24,112.35,112.24,112.25,11730.0,104.2031,104.3052,104.2031,104.2124,11730.0
2019-10-30 13:50:00,112.23,112.3,112.23,112.28,11411.0,104.1938,104.2588,104.1938,104.2402,11411.0
2019-10-30 13:55:00,112.28,112.28,112.12,112.12,17771.0,104.2402,104.2402,104.0917,104.0917,17771.0
2019-10-30 14:00:00,112.13,112.32,112.09,112.31,25612.0,104.1009,104.2773,104.0638,104.2681,25612.0
2019-10-30 14:05:00,112.3,112.38,112.26,112.37,47384.0,104.2588,104.333,104.2216,104.3238,47384.0
2019-10-30 14:10:00,112.38,112.49,112.37,112.49,21119.0,104.333,104.4352,104.3238,104.4352,21119.0
2019-10-30 14:15:00,112.49,112.68,112.48,112.57,30755.0,104.4352,104.6116,104.4259,104.5094,30755.0
2019-10-30 14:20:00,112.58,112.7,112.57,112.68,17113.0,104.5187,104.6301,104.5094,104.6116,17113.0
2019-10-30 14:25:00,112.69,112.74,112.63,112.74,11120.0,104.6208,104.6673,104.5651,104.6673,11120.0
2019-10-30 14:30:00,112.73,112.75,112.58,112.62,18204.0,104.658,104.6766,104.5187,104.5559,18204.0
2019-10-30 14:35:00,112.62,112.76,112.55,112.6,14195.0,104.5559,104.6858,104.4909,104.5373,14195.0
2019-10-30 14:40:00,112.62,112.82,112.57,112.82,11507.0,104.5559,104.7415,104.5094,104.7415,11507.0
2019-10-30 14:45:00,112.81,112.99,112.81,112.99,10892.0,104.7323,104.8994,104.7323,104.8994,10892.0
2019-10-30 14:50:00,112.99,113.19,112.99,113.1,20306.0,104.8994,105.085,104.8994,105.0015,20306.0
2019-10-30 14:55:00,113.09,113.19,112.93,112.97,15007.0,104.9922,105.085,104.8437,104.8808,15007.0
2019-10-30 15:00:00,112.98,113.03,112.93,112.97,15356.0,104.8901,104.9365,104.8437,104.8808,15356.0
2019-10-30 15:05:00,112.97,112.99,112.89,112.91,17666.0,104.8808,104.8994,104.8065,104.8251,17666.0
2019-10-30 15:10:00,112.93,112.94,112.85,112.85,11831.0,104.8437,104.8529,104.7694,104.7694,11831.0
2019-10-30 15:15:00,112.84,112.9,112.82,112.85,13977.0,104.7601,104.8158,104.7415,104.7694,13977.0
2019-10-30 15:20:00,112.85,112.9,112.77,112.89,28225.0,104.7694,104.8158,104.6951,104.8065,28225.0
2019-10-30 15:25:00,112.89,112.89,112.66,112.68,18309.0,104.8065,104.8065,104.593,104.6116,18309.0
2019-10-30 15:30:00,112.68,112.71,112.53,112.56,26991.0,104.6116,104.6394,104.4723,104.5002,26991.0
2019-10-30 15:35:00,112.55,112.73,112.55,112.6,23995.0,104.4909,104.658,104.4909,104.5373,23995.0
2019-10-30 15:40:00,112.59,112.69,112.59,112.64,34177.0,104.528,104.6208,104.528,104.5744,34177.0
2019-10-30 15:45:00,112.63,112.66,112.57,112.66,45327.0,104.5651,104.593,104.5094,104.593,45327.0
2019-10-30 15:50:00,112.66,112.79,112.65,112.77,46202.0,104.593,104.7137,104.5837,104.6951,46202.0
2019-10-30 15:55:00,112.76,112.77,112.61,112.73,137164.0,104.6858,104.6951,104.5466,104.658,137164.0
2019-10-31 09:30:00,112.36,112.71,112.0,112.4,33906.0,104.3145,104.6394,103.9803,104.3516,33906.0
2019-10-31 09:35:00,112.39,112.52,112.22,112.35,10276.0,104.3423,104.463,104.1845,104.3052,10276.0
2019-10-31 09:40:00,112.29,112.69,112.29,112.64,11185.0,104.2495,104.6208,104.2495,104.5744,11185.0
2019-10-31 09:45:00,112.61,112.95,112.61,112.84,15820.0,104.5466,104.8622,104.5466,104.7601,15820.0
2019-10-31 09:50:00,112.84,113.0,112.76,112.97,28550.0,104.7601,104.9087,104.6858,104.8808,28550.0
2019-10-31 09:55:00,112.99,113.33,112.93,113.3,11736.0,104.8994,105.215,104.8437,105.1872,11736.0
2019-10-31 10:00:00,113.28,113.29,112.73,112.76,28178.0,105.1686,105.1779,104.658,104.6858,28178.0
2019-10-31 10:05:00,112.8,113.12,112.8,113.08,18659.0,104.723,105.0201,104.723,104.9829,18659.0
2019-10-31 10:10:00,113.05,113.12,112.98,113.02,24527.0,104.9551,105.0201,104.8901,104.9272,24527.0
2019-10-31 10:15:00,113.02,113.25,113.01,113.21,12896.0,104.9272,105.1408,104.9179,105.1036,12896.0
2019-10-31 10:20:00,113.2,113.21,112.94,113.1,21814.0,105.0943,105.1036,104.8529,105.0015,21814.0
2019-10-31 10:25:00,113.15,113.28,113.1,113.2,13116.0,105.0479,105.1686,105.0015,105.0943,13116.0
2019-10-31 10:30:00,113.2,113.21,112.97,113.0,23423.0,105.0943,105.1036,104.8808,104.9087,23423.0
2019-10-31 10:35:00,113.0,113.2,112.99,113.15,9430.0,104.9087,105.0943,104.8994,105.0479,9430.0
2019-10-31 10:40:00,113.15,113.15,112.97,113.01,46726.0,105.0479,105.0479,104.8808,104.9179,46726.0
2019-10-31 10:45:00,113.0,113.13,112.99,113.09,17915.0,104.9087,105.0293,104.8994,104.9922,17915.0
2019-10-31 10:50:00,113.09,113.18,113.04,113.15,16400.0,104.9922,105.0758,104.9458,105.0479,16400.0
2019-10-31 10:55:00,113.17,113.17,112.99,113.04,33025.0,105.0665,105.0665,104.8994,104.9458,33025.0
2019-10-31 11:00:00,113.03,113.28,113.03,113.27,37678.0,104.9365,105.1686,104.9365,105.1593,37678.0
2019-10-31 11:05:00,113.28,113.35,113.26,113.35,20268.0,105.1686,105.2336,105.15,105.2336,20268.0
2019-10-31 11:10:00,113.34,113.51,113.34,113.51,21090.0,105.2243,105.3821,105.2243,105.3821,21090.0
2019-10-31 11:15:00,113.51,113.53,113.36,113.38,15525.0,105.3821,105.4007,105.2429,105.2614,15525.0
2019-10-31 11:20:00,113.4,113.6,113.39,113.57,23782.0,105.28,105.4657,105.2707,105.4378,23782.0
2019-10-31 11:25:00,113.57,113.62,113.44,113.6,14667.0,105.4378,105.4843,105.3171,105.4657,14667.0
2019-10-31 11:30:00,113.6,113.66,113.52,113.53,15936.0,105.4657,105.5214,105.3914,105.4007,15936.0
2019-10-31 11:35:00,113.54,113.73,113.49,113.73,8710.0,105.41,105.5864,105.3636,105.5864,8710.0
2019-10-31 11:40:00,113.73,113.77,113.7,113.7,11434.0,105.5864,105.6235,105.5585,105.5585,11434.0
2019-10-31 11:45:00,113.71,113.87,113.66,113.75,23361.0,105.5678,105.7164,105.5214,105.6049,23361.0
2019-10-31 11:50:00,113.75,113.85,113.73,113.85,17487.0,105.6049,105.6978,105.5864,105.6978,17487.0
2019-10-31 11:55:00,113.85,113.91,113.82,113.87,11973.0,105.6978,105.7535,105.6699,105.7164,11973.0
2019-10-31 12:00:00,113.88,113.93,113.67,113.69,15318.0,105.7256,105.7721,105.5307,105.5492,15318.0
2019-10-31 12:05:00,113.68,113.69,113.6,113.63,11323.0,105.54,105.5492,105.4657,105.4935,11323.0
2019-10-31 12:10:00,113.63,113.73,113.58,113.72,8636.0,105.4935,105.5864,105.4471,105.5771,8636.0
2019-10-31 12:15:00,113.74,113.75,113.55,113.55,29489.0,105.5957,105.6049,105.4193,105.4193,29489.0
2019-10-31 12:20:00,113.56,113.61,113.48,113.51,17579.0,105.4286,105.475,105.3543,105.3821,17579.0
2019-10-31 12:25:00,113.55,113.62,113.54,113.58,13363.0,105.4193,105.4843,105.41,105.4471,13363.0
2019-10-31 12:30:00,113.54,113.55,113.43,113.49,21199.0,105.41,105.4193,105.3079,105.3636,21199.0
2019-10-31 12:35:00,113.48,113.52,113.42,113.46,10818.0,105.3543,105.3914,105.2986,105.3357,10818.0
2019-10-31 12:40:00,113.51,113.54,113.45,113.54,13629.0,105.3821,105.41,105.3264,105.41,13629.0
2019-10-31 12:45:00,113.53,113.55,113.47,113.49,7990.0,105.4007,105.4193,105.345,105.3636,7990.0
2019-10-31 12:50:00,113.49,113.51,113.44,113.45,7493.0,105.3636,105.3821,105.3171,105.3264,7493.0
2019-10-31 12:55:00,113.46,113.57,113.46,113.54,8708.0,105.3357,105.4378,105.3357,105.41,8708.0
2019-10-31 13:00:00,113.55,113.56,113.46,113.52,14864.0,105.4193,105.4286,105.3357,105.3914,14864.0
2019-10-31 13:05:00,113.52,113.57,113.48,113.48,13420.0,105.3914,105.4378,105.3543,105.3543,13420.0
2019-10-31 13:10:00,113.48,113.5,113.36,113.45,30643.0,105.3543,105.3728,105.2429,105.3264,30643.0
2019-10-31 13:15:00,113.45,113.54,113.42,113.54,24764.0,105.3264,105.41,105.2986,105.41,24764.0
2019-10-31 13:20:00,113.56,113.63,113.55,113.59,20477.0,105.4286,105.4935,105.4193,105.4564,20477.0
2019-10-31 13:25:00,113.58,113.65,113.58,113.65,7368.0,105.4471,105.5121,105.4471,105.5121,7368.0
2019-10-31 13:30:00,113.67,113.83,113.63,113.83,20808.0,105.5307,105.6792,105.4935,105.6792,20808.0
2019-10-31 13:35:00,113.85,113.98,113.83,113.96,23800.0,105.6978,105.8185,105.6792,105.7999,23800.0
2019-10-31 13:40:00,113.95,114.15,113.95,114.11,25798.0,105.7906,105.9763,105.7906,105.9392,25798.0
2019-10-31 13:45:00,114.1,114.23,114.09,114.22,19007.0,105.9299,106.0506,105.9206,106.0413,19007.0
2019-10-31 13:50:00,114.2,114.25,114.12,114.18,21195.0,106.0227,106.0691,105.9485,106.0042,21195.0
2019-10-31 13:55:00,114.18,114.29,114.17,114.19,18179.0,106.0042,106.1063,105.9949,106.0134,18179.0
2019-10-31 14:00:00,114.17,114.18,114.03,114.07,24603.0,105.9949,106.0042,105.8649,105.902,24603.0
2019-10-31 14:05:00,114.08,114.17,114.07,114.15,22295.0,105.9113,105.9949,105.902,105.9763,22295.0
2019-10-31 14:10:00,114.14,114.17,114.06,114.09,16768.0,105.967,105.9949,105.8928,105.9206,16768.0
2019-10-31 14:15:00,114.09,114.13,114.01,114.12,28089.0,105.9206,105.9577,105.8463,105.9485,28089.0
2019-10-31 14:20:00,114.11,114.27,114.1,114.25,25167.0,105.9392,106.0877,105.9299,106.0691,25167.0
2019-10-31 14:25:00,114.25,114.4,114.23,114.38,29465.0,106.0691,106.2084,106.0506,106.1898,29465.0
2019-10-31 14:30:00,114.36,114.48,114.32,114.34,27010.0,106.1713,106.2827,106.1341,106.1527,27010.0
2019-10-31 14:35:00,114.35,114.45,114.35,114.43,20424.0,106.162,106.2548,106.162,106.2363,20424.0
2019-10-31 14:40:00,114.44,114.45,114.25,114.27,35629.0,106.2455,106.2548,106.0691,106.0877,35629.0
2019-10-31 14:45:00,114.27,114.4,114.2,114.4,56982.0,106.0877,106.2084,106.0227,106.2084,56982.0
2019-10-31 14:50:00,114.41,114.48,114.34,114.36,23470.0,106.2177,106.2827,106.1527,106.1713,23470.0
2019-10-31 14:55:00,114.35,114.38,114.3,114.35,17771.0,106.162,106.1898,106.1156,106.162,17771.0
2019-10-31 15:00:00,114.36,114.37,114.18,114.2,22323.0,106.1713,106.1806,106.0042,106.0227,22323.0
2019-10-31 15:05:00,114.23,114.27,114.17,114.27,16212.0,106.0506,106.0877,105.9949,106.0877,16212.0
2019-10-31 15:10:00,114.27,114.31,114.24,114.29,21056.0,106.0877,106.1248,106.0599,106.1063,21056.0
2019-10-31 15:15:00,114.29,114.45,114.27,114.4,40629.0,106.1063,106.2548,106.0877,106.2084,40629.0
2019-10-31 15:20:00,114.39,114.41,114.26,114.29,18863.0,106.1991,106.2177,106.0784,106.1063,18863.0
2019-10-31 15:25:00,114.3,114.43,114.27,114.43,61442.0,106.1156,106.2363,106.0877,106.2363,61442.0
2019-10-31 15:30:00,114.43,114.67,114.43,114.62,43105.0,106.2363,106.4591,106.2363,106.4127,43105.0
2019-10-31 15:35:00,114.62,114.64,114.46,114.48,49177.0,106.4127,106.4312,106.2641,106.2827,49177.0
2019-10-31 15:40:00,114.48,114.49,114.32,114.39,58156.0,106.2827,106.292,106.1341,106.1991,58156.0
2019-10-31 15:45:00,114.39,114.39,114.03,114.04,122475.0,106.1991,106.1991,105.8649,105.8742,122475.0
2019-10-31 15:50:00,114.04,114.05,113.48,113.48,138423.0,105.8742,105.8835,105.3543,105.3543,138423.0
2019-10-31 15:55:00,113.47,114.01,113.42,113.97,378914.0,105.345,105.8463,105.2986,105.8092,378914.0
2019-11-01 09:30:00,114.07,114.51,113.87,113.87,29814.0,105.902,106.3105,105.7164,105.7164,29814.0
2019-11-01 09:35:00,114.05,114.41,113.9,114.14,7036.0,105.8835,106.2177,105.7442,105.967,7036.0
2019-11-01 09:40:00,114.05,114.37,114.04,114.3,21891.0,105.8835,106.1806,105.8742,106.1156,21891.0
2019-11-01 09:45:00,114.35,114.35,113.91,113.95,30808.0,106.162,106.162,105.7535,105.7906,30808.0
2019-11-01 09:50:00,113.95,114.11,113.88,114.03,18117.0,105.7906,105.9392,105.7256,105.8649,18117.0
2019-11-01 09:55:00,114.03,114.08,113.95,113.98,21995.0,105.8649,105.9113,105.7906,105.8185,21995.0
2019-11-01 10:00:00,113.98,114.07,113.9,114.0,19592.0,105.8185,105.902,105.7442,105.837,19592.0
2019-11-01 10:05:00,114.0,114.09,113.88,114.08,24196.0,105.837,105.9206,105.7256,105.9113,24196.0
2019-11-01 10:10:00,114.04,114.06,113.81,113.92,29433.0,105.8742,105.8928,105.6607,105.7628,29433.0
2019-11-01 10:15:00,113.92,113.97,113.86,113.92,14450.0,105.7628,105.8092,105.7071,105.7628,14450.0
2019-11-01 10:20:00,113.93,114.03,113.9,113.95,22121.0,105.7721,105.8649,105.7442,105.7906,22121.0
2019-11-01 10:25:00,113.93,114.04,113.91,113.97,18423.0,105.7721,105.8742,105.7535,105.8092,18423.0
2019-11-01 10:30:00,113.98,114.03,113.71,113.72,15880.0,105.8185,105.8649,105.5678,105.5771,15880.0
2019-11-01 10:35:00,113.69,113.69,113.38,113.55,27079.0,105.5492,105.5492,105.2614,105.4193,27079.0
2019-11-01 10:40:00,113.54,113.54,113.42,113.48,16101.0,105.41,105.41,105.2986,105.3543,16101.0
2019-11-01 10:45:00,113.48,113.65,113.34,113.39,93413.0,105.3543,105.5121,105.2243,105.2707,93413.0
2019-11-01 10:50:00,113.39,113.64,113.39,113.6,17908.0,105.2707,105.5028,105.2707,105.4657,17908.0
2019-11-01 10:55:00,113.61,113.66,113.54,113.61,13183.0,105.475,105.5214,105.41,105.475,13183.0
2019-11-01 11:00:00,113.61,113.65,113.49,113.51,22162.0,105.475,105.5121,105.3636,105.3821,22162.0
2019-11-01 11:05:00,113.5,113.57,113.48,113.54,14702.0,105.3728,105.4378,105.3543,105.41,14702.0
2019-11-01 11:10:00,113.55,113.55,113.27,113.27,10459.0,105.4193,105.4193,105.1593,105.1593,10459.0
2019-11-01 11:15:00,113.28,113.4,113.28,113.33,14726.0,105.1686,105.28,105.1686,105.215,14726.0
2019-11-01 11:20:00,113.33,113.37,113.31,113.35,10846.0,105.215,105.2522,105.1965,105.2336,10846.0
2019-11-01 11:25:00,113.34,113.35,113.24,113.27,11814.0,105.2243,105.2336,105.1315,105.1593,11814.0
2019-11-01 11:30:00,113.29,113.29,113.13,113.18,15270.0,105.1779,105.1779,105.0293,105.0758,15270.0
2019-11-01 11:35:00,113.17,113.38,113.17,113.38,13621.0,105.0665,105.2614,105.0665,105.2614,13621.0
2019-11-01 11:40:00,113.38,113.46,113.35,113.38,13168.0,105.2614,105.3357,105.2336,105.2614,13168.0
2019-11-01 11:45:00,113.38,113.63,113.38,113.62,30690.0,105.2614,105.4935,105.2614,105.4843,30690.0
2019-11-01 11:50:00,113.61,113.61,113.41,113.41,13438.0,105.475,105.475,105.2893,105.2893,13438.0
2019-11-01 11:55:00,113.42,113.43,113.24,113.28,8978.0,105.2986,105.3079,105.1315,105.1686,8978.0
2019-11-01 12:00:00,113.26,113.29,113.18,113.24,9641.0,105.15,105.1779,105.0758,105.1315,9641.0
2019-11-01 12:05:00,113.23,113.29,113.19,113.23,10676.0,105.1222,105.1779,105.085,105.1222,10676.0
2019-11-01 12:10:00,113.23,113.23,113.13,113.18,13194.0,105.1222,105.1222,105.0293,105.0758,13194.0
2019-11-01 12:15:00,113.17,113.18,113.02,113.04,10384.0,105.0665,105.0758,104.9272,104.9458,10384.0
2019-11-01 12:20:00,113.03,113.08,112.92,112.97,27330.0,104.9365,104.9829,104.8344,104.8808,27330.0
2019-11-01 12:25:00,112.97,112.97,112.77,112.88,20904.0,104.8808,104.8808,104.6951,104.7972,20904.0
2019-11-01 12:30:00,112.88,112.89,112.77,112.78,17438.0,104.7972,104.8065,104.6951,104.7044,17438.0
2019-11-01 12:35:00,112.76,112.87,112.76,112.81,13215.0,104.6858,104.788,104.6858,104.7323,13215.0
2019-11-01 12:40:00,112.82,112.82,112.63,112.7,14465.0,104.7415,104.7415,104.5651,104.6301,14465.0
2019-11-01 12:45:00,112.7,112.71,112.55,112.55,10211.0,104.6301,104.6394,104.4909,104.4909,10211.0
2019-11-01 12:50:00,112.53,112.59,112.45,112.59,15033.0,104.4723,104.528,104.398,104.528,15033.0
2019-11-01 12:55:00,112.57,112.58,112.4,112.5,11430.0,104.5094,104.5187,104.3516,104.4445,11430.0
2019-11-01 13:00:00,112.54,112.59,112.52,112.55,12214.0,104.4816,104.528,104.463,104.4909,12214.0
2019-11-01 13:05:00,112.53,112.59,112.5,112.53,15887.0,104.4723,104.528,104.4445,104.4723,15887.0
2019-11-01 13:10:00,112.51,112.8,112.51,112.77,23878.0,104.4537,104.723,104.4537,104.6951,23878.0
2019-11-01 13:15:00,112.78,112.8,112.7,112.7,15318.0,104.7044,104.723,104.6301,104.6301,15318.0
2019-11-01 13:20:00,112.72,112.74,112.56,112.56,16494.0,104.6487,104.6673,104.5002,104.5002,16494.0
2019-11-01 13:25:00,112.59,112.61,112.52,112.59,18449.0,104.528,104.5466,104.463,104.528,18449.0
2019-11-01 13:30:00,112.58,112.58,112.31,112.36,23462.0,104.5187,104.5187,104.2681,104.3145,23462.0
2019-11-01 13:35:00,112.37,112.5,112.37,112.47,42978.0,104.3238,104.4445,104.3238,104.4166,42978.0
2019-11-01 13:40:00,112.47,112.54,112.42,112.43,13303.0,104.4166,104.4816,104.3702,104.3795,13303.0
2019-11-01 13:45:00,112.44,112.6,112.42,112.58,25313.0,104.3887,104.5373,104.3702,104.5187,25313.0
2019-11-01 13:50:00,112.58,112.73,112.58,112.73,12594.0,104.5187,104.658,104.5187,104.658,12594.0
2019-11-01 13:55:00,112.72,112.75,112.65,112.74,22304.0,104.6487,104.6766,104.5837,104.6673,22304.0
2019-11-01 14:00:00,112.75,112.82,112.72,112.72,15782.0,104.6766,104.7415,104.6487,104.6487,15782.0
2019-11-01 14:05:00,112.73,112.77,112.68,112.76,10569.0,104.658,104.6951,104.6116,104.6858,10569.0
2019-11-01 14:10:00,112.77,112.85,112.76,112.8,12197.0,104.6951,104.7694,104.6858,104.723,12197.0
2019-11-01 14:15:00,112.81,112.83,112.74,112.76,13841.0,104.7323,104.7508,104.6673,104.6858,13841.0
2019-11-01 14:20:00,112.76,112.84,112.74,112.81,13879.0,104.6858,104.7601,104.6673,104.7323,13879.0
2019-11-01 14:25:00,112.81,112.86,112.79,112.84,13481.0,104.7323,104.7787,104.7137,104.7601,13481.0
2019-11-01 14:30:00,112.85,113.01,112.84,113.01,17034.0,104.7694,104.9179,104.7601,104.9179,17034.0
2019-11-01 14:35:00,113.02,113.13,113.0,113.13,17717.0,104.9272,105.0293,104.9087,105.0293,17717.0
2019-11-01 14:40:00,113.15,113.17,113.09,113.11,11280.0,105.0479,105.0665,104.9922,105.0108,11280.0
2019-11-01 14:45:00,113.1,113.14,113.06,113.11,16158.0,105.0015,105.0386,104.9644,105.0108,16158.0
2019-11-01 14:50:00,113.11,113.18,113.07,113.08,11219.0,105.0108,105.0758,104.9736,104.9829,11219.0
2019-11-01 14:55:00,113.07,113.11,112.99,113.02,29606.0,104.9736,105.0108,104.8994,104.9272,29606.0
2019-11-01 15:00:00,113.02,113.04,112.99,113.02,20465.0,104.9272,104.9458,104.8994,104.9272,20465.0
2019-11-01 15:05:00,113.02,113.09,112.99,113.0,13084.0,104.9272,104.9922,104.8994,104.9087,13084.0
2019-11-01 15:10:00,112.99,113.02,112.97,112.98,9790.0,104.8994,104.9272,104.8808,104.8901,9790.0
2019-11-01 15:15:00,112.98,113.0,112.95,112.95,22695.0,104.8901,104.9087,104.8622,104.8622,22695.0
2019-11-01 15:20:00,112.96,112.97,112.84,112.86,21087.0,104.8715,104.8808,104.7601,104.7787,21087.0
2019-11-01 15:25:00,112.84,112.92,112.84,112.92,15359.0,104.7601,104.8344,104.7601,104.8344,15359.0
2019-11-01 15:30:00,112.92,112.98,112.82,112.98,56423.0,104.8344,104.8901,104.7415,104.8901,56423.0
2019-11-01 15:35:00,112.98,113.13,112.96,113.06,24008.0,104.8901,105.0293,104.8715,104.9644,24008.0
2019-11-01 15:40:00,113.06,113.11,113.03,113.05,19029.0,104.9644,105.0108,104.9365,104.9551,19029.0
2019-11-01 15:45:00,113.04,113.05,112.89,112.9,57527.0,104.9458,104.9551,104.8065,104.8158,57527.0
2019-11-01 15:50:00,112.9,112.91,112.47,112.54,82682.0,104.8158,104.8251,104.4166,104.4816,82682.0
2019-11-01 15:55:00,112.54,112.68,112.47,112.52,128054.0,104.4816,104.6116,104.4166,104.463,128054.0
2019-11-04 09:30:00,113.24,113.62,112.86,113.56,34894.0,105.1315,105.4843,104.7787,105.4286,34894.0
2019-11-04 09:35:00,113.72,113.79,113.27,113.39,17322.0,105.5771,105.6421,105.1593,105.2707,17322.0
2019-11-04 09:40:00,113.39,113.53,113.35,113.43,23749.0,105.2707,105.4007,105.2336,105.3079,23749.0
2019-11-04 09:45:00,113.52,113.71,113.45,113.61,11761.0,105.3914,105.5678,105.3264,105.475,11761.0
2019-11-04 09:50:00,113.71,113.73,113.35,113.42,18313.0,105.5678,105.5864,105.2336,105.2986,18313.0
2019-11-04 09:55:00,113.44,113.44,113.07,113.1,10439.0,105.3171,105.3171,104.9736,105.0015,10439.0
2019-11-04 10:00:00,113.11,113.31,113.05,113.21,17087.0,105.0108,105.1965,104.9551,105.1036,17087.0
2019-11-04 10:05:00,113.18,113.3,113.13,113.29,8707.0,105.0758,105.1872,105.0293,105.1779,8707.0
2019-11-04 10:10:00,113.3,113.32,113.21,113.3,12874.0,105.1872,105.2057,105.1036,105.1872,12874.0
2019-11-04 10:15:00,113.26,113.33,113.17,113.27,10940.0,105.15,105.215,105.0665,105.1593,10940.0
2019-11-04 10:20:00,113.26,113.28,113.2,113.25,5644.0,105.15,105.1686,105.0943,105.1408,5644.0
2019-11-04 10:25:00,113.22,113.33,113.13,113.29,13285.0,105.1129,105.215,105.0293,105.1779,13285.0
2019-11-04 10:30:00,113.28,113.35,113.24,113.25,7036.0,105.1686,105.2336,105.1315,105.1408,7036.0
2019-11-04 10:35:00,113.23,113.24,113.11,113.15,8701.0,105.1222,105.1315,105.0108,105.0479,8701.0
2019-11-04 10:40:00,113.15,113.21,113.12,113.12,9992.0,105.0479,105.1036,105.0201,105.0201,9992.0
2019-11-04 10:45:00,113.15,113.29,113.15,113.23,6393.0,105.0479,105.1779,105.0479,105.1222,6393.0
2019-11-04 10:50:00,113.22,113.36,113.22,113.31,11323.0,105.1129,105.2429,105.1129,105.1965,11323.0
2019-11-04 10:55:00,113.28,113.3,113.25,113.29,7814.0,105.1686,105.1872,105.1408,105.1779,7814.0
2019-11-04 11:00:00,113.28,113.42,113.24,113.42,9795.0,105.1686,105.2986,105.1315,105.2986,9795.0
2019-11-04 11:05:00,113.43,113.73,113.42,113.7,28385.0,105.3079,105.5864,105.2986,105.5585,28385.0
2019-11-04 11:10:00,113.68,113.72,113.6,113.71,11428.0,105.54,105.5771,105.4657,105.5678,11428.0
2019-11-04 11:15:00,113.75,113.88,113.67,113.88,38440.0,105.6049,105.7256,105.5307,105.7256,38440.0
2019-11-04 11:20:00,113.85,114.06,113.85,114.06,18885.0,105.6978,105.8928,105.6978,105.8928,18885.0
2019-11-04 11:25:00,114.07,114.24,114.04,114.17,30290.0,105.902,106.0599,105.8742,105.9949,30290.0
2019-11-04 11:30:00,114.15,114.33,114.13,114.2,37924.0,105.9763,106.1434,105.9577,106.0227,37924.0
2019-11-04 11:35:00,114.21,114.25,113.85,113.85,18308.0,106.032,106.0691,105.6978,105.6978,18308.0
2019-11-04 11:40:00,113.79,113.82,113.67,113.76,17884.0,105.6421,105.6699,105.5307,105.6142,17884.0
2019-11-04 11:45:00,113.76,114.04,113.7,114.04,14156.0,105.6142,105.8742,105.5585,105.8742,14156.0
2019-11-04 11:50:00,114.05,114.08,113.94,113.94,11937.0,105.8835,105.9113,105.7813,105.7813,11937.0
2019-11-04 11:55:00,113.93,113.93,113.73,113.73,10135.0,105.7721,105.7721,105.5864,105.5864,10135.0
2019-11-04 12:00:00,113.73,113.73,113.56,113.63,13958.0,105.5864,105.5864,105.4286,105.4935,13958.0
2019-11-04 12:05:00,113.65,113.88,113.65,113.81,21751.0,105.5121,105.7256,105.5121,105.6607,21751.0
2019-11-04 12:10:00,113.83,113.87,113.8,113.87,8689.0,105.6792,105.7164,105.6514,105.7164,8689.0
2019-11-04 12:15:00,113.87,113.91,113.74,113.76,12694.0,105.7164,105.7535,105.5957,105.6142,12694.0
2019-11-04 12:20:00,113.78,113.81,113.61,113.61,12159.0,105.6328,105.6607,105.475,105.475,12159.0
2019-11-04 12:25:00,113.61,113.7,113.57,113.69,9720.0,105.475,105.5585,105.4378,105.5492,9720.0
2019-11-04 12:30:00,113.7,113.74,113.68,113.7,6522.0,105.5585,105.5957,105.54,105.5585,6522.0
2019-11-04 12:35:00,113.7,113.71,113.65,113.71,7674.0,105.5585,105.5678,105.5121,105.5678,7674.0
2019-11-04 12:40:00,113.72,113.76,113.68,113.7,10415.0,105.5771,105.6142,105.54,105.5585,10415.0
2019-11-04 12:45:00,113.69,113.75,113.68,113.75,10234.0,105.5492,105.6049,105.54,105.6049,10234.0
2019-11-04 12:50:00,113.75,113.81,113.73,113.78,9550.0,105.6049,105.6607,105.5864,105.6328,9550.0
2019-11-04 12:55:00,113.77,113.84,113.75,113.77,18327.0,105.6235,105.6885,105.6049,105.6235,18327.0
2019-11-04 13:00:00,113.78,113.78,113.65,113.7,10985.0,105.6328,105.6328,105.5121,105.5585,10985.0
2019-11-04 13:05:00,113.7,113.72,113.6,113.6,10043.0,105.5585,105.5771,105.4657,105.4657,10043.0
2019-11-04 13:10:00,113.59,113.6,113.52,113.59,10774.0,105.4564,105.4657,105.3914,105.4564,10774.0
2019-11-04 13:15:00,113.59,113.7,113.5,113.7,22467.0,105.4564,105.5585,105.3728,105.5585,22467.0
2019-11-04 13:20:00,113.71,113.84,113.7,113.84,12428.0,105.5678,105.6885,105.5585,105.6885,12428.0
2019-11-04 13:25:00,113.83,113.86,113.78,113.86,22576.0,105.6792,105.7071,105.6328,105.7071,22576.0
2019-11-04 13:30:00,113.86,113.92,113.76,113.81,10924.0,105.7071,105.7628,105.6142,105.6607,10924.0
2019-11-04 13:35:00,113.8,113.88,113.8,113.81,10187.0,105.6514,105.7256,105.6514,105.6607,10187.0
2019-11-04 13:40:00,113.81,113.95,113.8,113.92,17312.0,105.6607,105.7906,105.6514,105.7628,17312.0
2019-11-04 13:45:00,113.93,113.94,113.88,113.91,4803.0,105.7721,105.7813,105.7256,105.7535,4803.0
2019-11-04 13:50:00,113.92,113.92,113.78,113.78,12403.0,105.7628,105.7628,105.6328,105.6328,12403.0
2019-11-04 13:55:00,113.74,113.75,113.66,113.67,6482.0,105.5957,105.6049,105.5214,105.5307,6482.0
2019-11-04 14:00:00,113.67,113.7,113.45,113.63,23179.0,105.5307,105.5585,105.3264,105.4935,23179.0
2019-11-04 14:05:00,113.63,113.65,113.59,113.63,25000.0,105.4935,105.5121,105.4564,105.4935,25000.0
2019-11-04 14:10:00,113.63,113.65,113.57,113.58,6623.0,105.4935,105.5121,105.4378,105.4471,6623.0
2019-11-04 14:15:00,113.61,113.74,113.59,113.73,6826.0,105.475,105.5957,105.4564,105.5864,6826.0
2019-11-04 14:20:00,113.73,113.81,113.71,113.73,6524.0,105.5864,105.6607,105.5678,105.5864,6524.0
2019-11-04 14:25:00,113.75,113.76,113.66,113.67,9256.0,105.6049,105.6142,105.5214,105.5307,9256.0
2019-11-04 14:30:00,113.67,113.71,113.64,113.68,8684.0,105.5307,105.5678,105.5028,105.54,8684.0
2019-11-04 14:35:00,113.68,113.71,113.64,113.67,10668.0,105.54,105.5678,105.5028,105.5307,10668.0
2019-11-04 14:40:00,113.66,113.68,113.58,113.58,5747.0,105.5214,105.54,105.4471,105.4471,5747.0
2019-11-04 14:45:00,113.56,113.58,113.5,113.57,9248.0,105.4286,105.4471,105.3728,105.4378,9248.0
2019-11-04 14:50:00,113.58,113.61,113.46,113.46,7521.0,105.4471,105.475,105.3357,105.3357,7521.0
2019-11-04 14:55:00,113.47,113.48,113.22,113.26,13217.0,105.345,105.3543,105.1129,105.15,13217.0
2019-11-04 15:00:00,113.29,113.32,113.26,113.32,12541.0,105.1779,105.2057,105.15,105.2057,12541.0
2019-11-04 15:05:00,113.31,113.32,113.19,113.22,11151.0,105.1965,105.2057,105.085,105.1129,11151.0
2019-11-04 15:10:00,113.24,113.25,113.1,113.11,9481.0,105.1315,105.1408,105.0015,105.0108,9481.0
2019-11-04 15:15:00,113.1,113.17,113.06,113.14,14224.0,105.0015,105.0665,104.9644,105.0386,14224.0
2019-11-04 15:20:00,113.15,113.23,113.1,113.2,32979.0,105.0479,105.1222,105.0015,105.0943,32979.0
2019-11-04 15:25:00,113.2,113.22,113.06,113.1,12059.0,105.0943,105.1129,104.9644,105.0015,12059.0
2019-11-04 15:30:00,113.11,113.12,113.03,113.04,23449.0,105.0108,105.0201,104.9365,104.9458,23449.0
2019-11-04 15:35:00,113.02,113.09,113.0,113.01,17453.0,104.9272,104.9922,104.9087,104.9179,17453.0
2019-11-04 15:40:00,113.01,113.11,113.01,113.08,20884.0,104.9179,105.0108,104.9179,104.9829,20884.0
2019-11-04 15:45:00,113.07,113.11,113.02,113.06,29409.0,104.9736,105.0108,104.9272,104.9644,29409.0
2019-11-04 15:50:00,113.06,113.28,113.06,113.28,54925.0,104.9644,105.1686,104.9644,105.1686,54925.0
2019-11-04 15:55:00,113.3,113.3,113.01,113.18,193333.0,105.1872,105.1872,104.9179,105.0758,193333.0
2019-11-05 09:30:00,112.95,113.08,112.3,112.62,119996.0,104.8622,104.9829,104.2588,104.5559,119996.0
2019-11-05 09:35:00,112.66,112.71,112.36,112.51,22151.0,104.593,104.6394,104.3145,104.4537,22151.0
2019-11-05 09:40:00,112.53,112.79,112.42,112.65,18364.0,104.4723,104.7137,104.3702,104.5837,18364.0
2019-11-05 09:45:00,112.61,112.68,112.45,112.48,16832.0,104.5466,104.6116,104.398,104.4259,16832.0
2019-11-05 09:50:00,112.48,112.5,112.02,112.07,17011.0,104.4259,104.4445,103.9988,104.0452,17011.0
2019-11-05 09:55:00,112.07,112.07,111.81,111.81,24553.0,104.0452,104.0452,103.8039,103.8039,24553.0
2019-11-05 10:00:00,111.84,111.97,111.76,111.77,29610.0,103.8317,103.9524,103.7574,103.7667,29610.0
2019-11-05 10:05:00,111.79,111.79,111.57,111.61,24760.0,103.7853,103.7853,103.581,103.6182,24760.0
2019-11-05 10:10:00,111.63,111.65,111.24,111.25,24536.0,103.6367,103.6553,103.2747,103.284,24536.0
2019-11-05 10:15:00,111.23,111.24,110.79,110.84,36752.0,103.2654,103.2747,102.8569,102.9033,36752.0
2019-11-05 10:20:00,110.84,111.01,110.7,110.76,61652.0,102.9033,103.0611,102.7733,102.829,61652.0
2019-11-05 10:25:00,110.76,110.77,110.51,110.56,36300.0,102.829,102.8383,102.5969,102.6434,36300.0
2019-11-05 10:30:00,110.56,111.0,110.54,110.9,41755.0,102.6434,103.0519,102.6248,102.959,41755.0
2019-11-05 10:35:00,110.9,110.98,110.86,110.93,18440.0,102.959,103.0333,102.9219,102.9869,18440.0
2019-11-05 10:40:00,110.94,111.03,110.71,110.71,23805.0,102.9962,103.0797,102.7826,102.7826,23805.0
2019-11-05 10:45:00,110.73,110.82,110.67,110.67,25997.0,102.8012,102.8847,102.7455,102.7455,25997.0
2019-11-05 10:50:00,110.71,110.92,110.67,110.75,22903.0,102.7826,102.9776,102.7455,102.8198,22903.0
2019-11-05 10:55:00,110.75,111.03,110.75,110.96,21093.0,102.8198,103.0797,102.8198,103.0147,21093.0
2019-11-05 11:00:00,110.97,111.28,110.94,111.18,36554.0,103.024,103.3118,102.9962,103.219,36554.0
2019-11-05 11:05:00,111.18,111.26,111.08,111.18,26534.0,103.219,103.2932,103.1261,103.219,26534.0
2019-11-05 11:10:00,111.19,111.26,111.06,111.15,37507.0,103.2283,103.2932,103.1076,103.1911,37507.0
2019-11-05 11:15:00,111.13,111.36,111.13,111.16,64885.0,103.1726,103.3861,103.1726,103.2004,64885.0
2019-11-05 11:20:00,111.18,111.24,110.93,111.01,24141.0,103.219,103.2747,102.9869,103.0611,24141.0
2019-11-05 11:25:00,110.99,111.07,110.87,110.89,24790.0,103.0426,103.1168,102.9312,102.9497,24790.0
2019-11-05 11:30:00,110.88,110.95,110.82,110.94,21140.0,102.9405,103.0054,102.8847,102.9962,21140.0
2019-11-05 11:35:00,110.94,111.03,110.81,110.85,18058.0,102.9962,103.0797,102.8755,102.9126,18058.0
2019-11-05 11:40:00,110.81,110.85,110.75,110.84,60950.0,102.8755,102.9126,102.8198,102.9033,60950.0
2019-11-05 11:45:00,110.8,111.07,110.8,110.98,18638.0,102.8662,103.1168,102.8662,103.0333,18638.0
2019-11-05 11:50:00,110.99,111.01,110.88,110.88,15304.0,103.0426,103.0611,102.9405,102.9405,15304.0
2019-11-05 11:55:00,110.87,111.11,110.87,111.0,18051.0,102.9312,103.154,102.9312,103.0519,18051.0
2019-11-05 12:00:00,111.01,111.26,111.0,111.25,15509.0,103.0611,103.2932,103.0519,103.284,15509.0
2019-11-05 12:05:00,111.24,111.43,111.23,111.43,15508.0,103.2747,103.4511,103.2654,103.4511,15508.0
2019-11-05 12:10:00,111.43,111.53,111.38,111.38,53337.0,103.4511,103.5439,103.4047,103.4047,53337.0
2019-11-05 12:15:00,111.38,111.38,111.29,111.34,9917.0,103.4047,103.4047,103.3211,103.3675,9917.0
2019-11-05 12:20:00,111.35,111.43,111.33,111.33,7250.0,103.3768,103.4511,103.3582,103.3582,7250.0
2019-11-05 12:25:00,111.33,111.4,111.23,111.26,12884.0,103.3582,103.4232,103.2654,103.2932,12884.0
2019-11-05 12:30:00,111.25,111.25,111.02,111.19,18791.0,103.284,103.284,103.0704,103.2283,18791.0
2019-11-05 12:35:00,111.2,111.27,111.18,111.23,9784.0,103.2375,103.3025,103.219,103.2654,9784.0
2019-11-05 12:40:00,111.24,111.33,111.19,111.2,16432.0,103.2747,103.3582,103.2283,103.2375,16432.0
2019-11-05 12:45:00,111.2,111.25,111.16,111.19,16713.0,103.2375,103.284,103.2004,103.2283,16713.0
2019-11-05 12:50:00,111.2,111.36,111.2,111.24,23379.0,103.2375,103.3861,103.2375,103.2747,23379.0
2019-11-05 12:55:00,111.24,111.25,111.14,111.23,11073.0,103.2747,103.284,103.1818,103.2654,11073.0
2019-11-05 13:00:00,111.2,111.23,111.08,111.09,10082.0,103.2375,103.2654,103.1261,103.1354,10082.0
2019-11-05 13:05:00,111.09,111.12,111.01,111.07,17033.0,103.1354,103.1633,103.0611,103.1168,17033.0
2019-11-05 13:10:00,111.06,111.21,111.06,111.15,14185.0,103.1076,103.2468,103.1076,103.1911,14185.0
2019-11-05 13:15:00,111.15,111.19,111.12,111.19,4810.0,103.1911,103.2283,103.1633,103.2283,4810.0
2019-11-05 13:20:00,111.2,111.2,111.14,111.17,5908.0,103.2375,103.2375,103.1818,103.2097,5908.0
2019-11-05 13:25:00,111.17,111.17,111.06,111.07,11705.0,103.2097,103.2097,103.1076,103.1168,11705.0
2019-11-05 13:30:00,111.08,111.16,111.07,111.15,22174.0,103.1261,103.2004,103.1168,103.1911,22174.0
2019-11-05 13:35:00,111.15,111.16,110.99,110.99,19865.0,103.1911,103.2004,103.0426,103.0426,19865.0
2019-11-05 13:40:00,110.98,111.07,110.97,110.99,15798.0,103.0333,103.1168,103.024,103.0426,15798.0
2019-11-05 13:45:00,110.96,111.04,110.91,111.04,32831.0,103.0147,103.089,102.9683,103.089,32831.0
2019-11-05 13:50:00,111.04,111.11,111.03,111.03,12058.0,103.089,103.154,103.0797,103.0797,12058.0
2019-11-05 13:55:00,111.05,111.05,110.93,110.99,11255.0,103.0983,103.0983,102.9869,103.0426,11255.0
2019-11-05 14:00:00,110.99,111.0,110.96,111.0,8920.0,103.0426,103.0519,103.0147,103.0519,8920.0
2019-11-05 14:05:00,111.0,111.01,110.98,111.0,19078.0,103.0519,103.0611,103.0333,103.0519,19078.0
2019-11-05 14:10:00,111.0,111.02,110.98,111.0,15997.0,103.0519,103.0704,103.0333,103.0519,15997.0
2019-11-05 14:15:00,111.01,111.02,110.98,110.99,25465.0,103.0611,103.0704,103.0333,103.0426,25465.0
2019-11-05 14:20:00,110.99,111.01,110.99,111.0,7717.0,103.0426,103.0611,103.0426,103.0519,7717.0
2019-11-05 14:25:00,110.98,111.02,110.94,110.97,18461.0,103.0333,103.0704,102.9962,103.024,18461.0
2019-11-05 14:30:00,110.97,111.02,110.93,110.98,10762.0,103.024,103.0704,102.9869,103.0333,10762.0
2019-11-05 14:35:00,111.0,111.0,110.92,110.95,10934.0,103.0519,103.0519,102.9776,103.0054,10934.0
2019-11-05 14:40:00,110.95,111.08,110.95,111.06,68367.0,103.0054,103.1261,103.0054,103.1076,68367.0
2019-11-05 14:45:00,111.06,111.07,110.98,111.0,25211.0,103.1076,103.1168,103.0333,103.0519,25211.0
2019-11-05 14:50:00,111.01,111.07,110.99,111.06,31419.0,103.0611,103.1168,103.0426,103.1076,31419.0
2019-11-05 14:55:00,111.06,111.1,110.98,111.04,40225.0,103.1076,103.1447,103.0333,103.089,40225.0
2019-11-05 15:00:00,111.02,111.12,111.0,111.07,15404.0,103.0704,103.1633,103.0519,103.1168,15404.0
2019-11-05 15:05:00,111.07,111.29,111.06,111.28,12588.0,103.1168,103.3211,103.1076,103.3118,12588.0
2019-11-05 15:10:00,111.29,111.33,111.23,111.25,20344.0,103.3211,103.3582,103.2654,103.284,20344.0
2019-11-05 15:15:00,111.24,111.29,111.19,111.2,16909.0,103.2747,103.3211,103.2283,103.2375,16909.0
2019-11-05 15:20:00,111.18,111.27,111.18,111.25,29101.0,103.219,103.3025,103.219,103.284,29101.0
2019-11-05 15:25:00,111.24,111.29,111.22,111.23,28391.0,103.2747,103.3211,103.2561,103.2654,28391.0
2019-11-05 15:30:00,111.25,111.28,111.06,111.16,38260.0,103.284,103.3118,103.1076,103.2004,38260.0
2019-11-05 15:35:00,111.17,111.23,111.14,111.23,23252.0,103.2097,103.2654,103.1818,103.2654,23252.0
2019-11-05 15:40:00,111.23,111.5,111.22,111.43,61580.0,103.2654,103.5161,103.2561,103.4511,61580.0
2019-11-05 15:45:00,111.42,111.44,111.18,111.21,39117.0,103.4418,103.4604,103.219,103.2468,39117.0
2019-11-05 15:50:00,111.19,111.4,111.18,111.33,46512.0,103.2283,103.4232,103.219,103.3582,46512.0
2019-11-05 15:55:00,111.35,111.36,111.16,111.26,151768.0,103.3768,103.3861,103.2004,103.2932,151768.0
2019-11-06 09:30:00,111.57,111.93,111.51,111.9,33543.0,103.581,103.9153,103.5253,103.8874,33543.0
2019-11-06 09:35:00,111.87,112.94,111.81,112.91,78852.0,103.8596,104.8529,103.8039,104.8251,78852.0
2019-11-06 09:40:00,112.98,113.31,112.67,112.95,246822.0,104.8901,105.1965,104.6023,104.8622,246822.0
2019-11-06 09:45:00,112.95,113.06,112.63,112.91,115486.0,104.8622,104.9644,104.5651,104.8251,115486.0
2019-11-06 09:50:00,112.86,113.25,112.69,113.2,53353.0,104.7787,105.1408,104.6208,105.0943,53353.0
2019-11-06 09:55:00,113.2,113.28,112.68,112.96,49030.0,105.0943,105.1686,104.6116,104.8715,49030.0
2019-11-06 10:00:00,112.96,113.01,112.85,112.92,59729.0,104.8715,104.9179,104.7694,104.8344,59729.0
2019-11-06 10:05:00,112.91,112.92,112.36,112.51,101309.0,104.8251,104.8344,104.3145,104.4537,101309.0
2019-11-06 10:10:00,112.48,112.62,112.42,112.5,17872.0,104.4259,104.5559,104.3702,104.4445,17872.0
2019-11-06 10:15:00,112.5,112.56,112.37,112.47,22655.0,104.4445,104.5002,104.3238,104.4166,22655.0
2019-11-06 10:20:00,112.47,112.51,112.42,112.49,16547.0,104.4166,104.4537,104.3702,104.4352,16547.0
2019-11-06 10:25:00,112.44,112.56,112.41,112.44,15578.0,104.3887,104.5002,104.3609,104.3887,15578.0
2019-11-06 10:30:00,112.46,112.68,112.46,112.65,12197.0,104.4073,104.6116,104.4073,104.5837,12197.0
2019-11-06 10:35:00,112.62,112.8,112.53,112.75,10632.0,104.5559,104.723,104.4723,104.6766,10632.0
2019-11-06 10:40:00,112.74,112.75,112.61,112.64,9092.0,104.6673,104.6766,104.5466,104.5744,9092.0
2019-11-06 10:45:00,112.65,112.69,112.62,112.65,12302.0,104.5837,104.6208,104.5559,104.5837,12302.0
2019-11-06 10:50:00,112.64,112.8,112.61,112.77,11742.0,104.5744,104.723,104.5466,104.6951,11742.0
2019-11-06 10:55:00,112.77,112.87,112.7,112.83,22510.0,104.6951,104.788,104.6301,104.7508,22510.0
2019-11-06 11:00:00,112.83,112.85,112.78,112.84,10388.0,104.7508,104.7694,104.7044,104.7601,10388.0
2019-11-06 11:05:00,112.83,112.98,112.81,112.94,11851.0,104.7508,104.8901,104.7323,104.8529,11851.0
2019-11-06 11:10:00,112.96,113.01,112.9,113.0,18908.0,104.8715,104.9179,104.8158,104.9087,18908.0
2019-11-06 11:15:00,113.0,113.05,112.95,113.04,15928.0,104.9087,104.9551,104.8622,104.9458,15928.0
2019-11-06 11:20:00,113.06,113.22,113.03,113.06,42106.0,104.9644,105.1129,104.9365,104.9644,42106.0
2019-11-06 11:25:00,113.06,113.17,113.05,113.09,12298.0,104.9644,105.0665,104.9551,104.9922,12298.0
2019-11-06 11:30:00,113.09,113.15,113.07,113.13,10327.0,104.9922,105.0479,104.9736,105.0293,10327.0
2019-11-06 11:35:00,113.12,113.38,113.08,113.38,47224.0,105.0201,105.2614,104.9829,105.2614,47224.0
2019-11-06 11:40:00,113.38,113.65,113.36,113.46,134637.0,105.2614,105.5121,105.2429,105.3357,134637.0
2019-11-06 11:45:00,113.46,113.61,113.33,113.43,67482.0,105.3357,105.475,105.215,105.3079,67482.0
2019-11-06 11:50:00,113.43,113.53,113.37,113.47,63287.0,105.3079,105.4007,105.2522,105.345,63287.0
2019-11-06 11:55:00,113.49,113.73,113.48,113.59,35842.0,105.3636,105.5864,105.3543,105.4564,35842.0
2019-11-06 12:00:00,113.6,113.62,113.52,113.61,22708.0,105.4657,105.4843,105.3914,105.475,22708.0
2019-11-06 12:05:00,113.6,113.74,113.58,113.72,16271.0,105.4657,105.5957,105.4471,105.5771,16271.0
2019-11-06 12:10:00,113.73,113.77,113.57,113.72,11889.0,105.5864,105.6235,105.4378,105.5771,11889.0
2019-11-06 12:15:00,113.72,113.72,113.62,113.62,11226.0,105.5771,105.5771,105.4843,105.4843,11226.0
2019-11-06 12:20:00,113.63,113.73,113.61,113.73,14551.0,105.4935,105.5864,105.475,105.5864,14551.0
2019-11-06 12:25:00,113.74,113.74,113.66,113.69,40508.0,105.5957,105.5957,105.5214,105.5492,40508.0
2019-11-06 12:30:00,113.69,113.88,113.68,113.88,20224.0,105.5492,105.7256,105.54,105.7256,20224.0
2019-11-06 12:35:00,113.87,113.98,113.86,113.95,13572.0,105.7164,105.8185,105.7071,105.7906,13572.0
2019-11-06 12:40:00,113.99,114.12,113.95,114.11,64884.0,105.8278,105.9485,105.7906,105.9392,64884.0
2019-11-06 12:45:00,114.11,114.27,114.1,114.23,64621.0,105.9392,106.0877,105.9299,106.0506,64621.0
2019-11-06 12:50:00,114.22,114.29,113.85,113.92,42450.0,106.0413,106.1063,105.6978,105.7628,42450.0
2019-11-06 12:55:00,113.93,114.01,113.88,114.0,17156.0,105.7721,105.8463,105.7256,105.837,17156.0
2019-11-06 13:00:00,113.99,114.07,113.93,114.0,13963.0,105.8278,105.902,105.7721,105.837,13963.0
2019-11-06 13:05:00,114.0,114.12,113.98,114.1,17587.0,105.837,105.9485,105.8185,105.9299,17587.0
2019-11-06 13:10:00,114.1,114.1,113.84,113.85,24184.0,105.9299,105.9299,105.6885,105.6978,24184.0
2019-11-06 13:15:00,113.86,114.01,113.84,113.94,13175.0,105.7071,105.8463,105.6885,105.7813,13175.0
2019-11-06 13:20:00,113.94,113.96,113.84,113.91,13460.0,105.7813,105.7999,105.6885,105.7535,13460.0
2019-11-06 13:25:00,113.93,114.03,113.9,114.03,17134.0,105.7721,105.8649,105.7442,105.8649,17134.0
2019-11-06 13:30:00,114.04,114.09,114.01,114.09,13269.0,105.8742,105.9206,105.8463,105.9206,13269.0
2019-11-06 13:35:00,114.09,114.16,114.06,114.15,16890.0,105.9206,105.9856,105.8928,105.9763,16890.0
2019-11-06 13:40:00,114.14,114.27,114.13,114.19,20732.0,105.967,106.0877,105.9577,106.0134,20732.0
2019-11-06 13:45:00,114.17,114.17,114.02,114.07,18839.0,105.9949,105.9949,105.8556,105.902,18839.0
2019-11-06 13:50:00,114.04,114.07,113.97,114.04,47669.0,105.8742,105.902,105.8092,105.8742,47669.0
2019-11-06 13:55:00,114.0,114.03,113.83,113.95,27353.0,105.837,105.8649,105.6792,105.7906,27353.0
2019-11-06 14:00:00,113.93,114.03,113.93,114.02,12022.0,105.7721,105.8649,105.7721,105.8556,12022.0
2019-11-06 14:05:00,114.0,114.01,113.93,113.98,21724.0,105.837,105.8463,105.7721,105.8185,21724.0
2019-11-06 14:10:00,114.0,114.06,113.98,114.03,30092.0,105.837,105.8928,105.8185,105.8649,30092.0
2019-11-06 14:15:00,114.04,114.1,114.01,114.08,27436.0,105.8742,105.9299,105.8463,105.9113,27436.0
2019-11-06 14:20:00,114.09,114.13,113.95,113.99,20831.0,105.9206,105.9577,105.7906,105.8278,20831.0
2019-11-06 14:25:00,113.99,114.01,113.97,114.01,15089.0,105.8278,105.8463,105.8092,105.8463,15089.0
2019-11-06 14:30:00,114.02,114.04,113.95,113.98,13624.0,105.8556,105.8742,105.7906,105.8185,13624.0
2019-11-06 14:35:00,113.97,113.98,113.85,113.85,29278.0,105.8092,105.8185,105.6978,105.6978,29278.0
2019-11-06 14:40:00,113.85,113.88,113.77,113.78,18156.0,105.6978,105.7256,105.6235,105.6328,18156.0
2019-11-06 14:45:00,113.77,113.78,113.55,113.59,12449.0,105.6235,105.6328,105.4193,105.4564,12449.0
2019-11-06 14:50:00,113.59,113.63,113.55,113.57,29294.0,105.4564,105.4935,105.4193,105.4378,29294.0
2019-11-06 14:55:00,113.57,113.7,113.56,113.69,12307.0,105.4378,105.5585,105.4286,105.5492,12307.0
2019-11-06 15:00:00,113.68,113.74,113.65,113.71,14924.0,105.54,105.5957,105.5121,105.5678,14924.0
2019-11-06 15:05:00,113.7,113.78,113.68,113.75,13654.0,105.5585,105.6328,105.54,105.6049,13654.0
2019-11-06 15:10:00,113.76,113.78,113.73,113.75,17475.0,105.6142,105.6328,105.5864,105.6049,17475.0
2019-11-06 15:15:00,113.75,113.82,113.74,113.8,24169.0,105.6049,105.6699,105.5957,105.6514,24169.0
2019-11-06 15:20:00,113.8,113.86,113.8,113.85,21769.0,105.6514,105.7071,105.6514,105.6978,21769.0
2019-11-06 15:25:00,113.85,113.93,113.84,113.9,23046.0,105.6978,105.7721,105.6885,105.7442,23046.0
2019-11-06 15:30:00,113.9,114.0,113.85,113.99,43332.0,105.7442,105.837,105.6978,105.8278,43332.0
2019-11-06 15:35:00,113.99,114.06,113.96,113.99,54828.0,105.8278,105.8928,105.7999,105.8278,54828.0
2019-11-06 15:40:00,113.99,114.01,113.87,113.98,63765.0,105.8278,105.8463,105.7164,105.8185,63765.0
2019-11-06 15:45:00,113.98,114.04,113.96,114.01,120545.0,105.8185,105.8742,105.7999,105.8463,120545.0
2019-11-06 15:50:00,114.01,114.02,113.91,113.91,74586.0,105.8463,105.8556,105.7535,105.7535,74586.0
2019-11-06 15:55:00,113.92,113.93,113.67,113.83,227379.0,105.7628,105.7721,105.5307,105.6792,227379.0
2019-11-07 09:30:00,114.23,114.63,114.2,114.49,65946.0,106.0506,106.4219,106.0227,106.292,65946.0
2019-11-07 09:35:00,114.52,114.53,113.72,113.78,17569.0,106.3198,106.3291,105.5771,105.6328,17569.0
2019-11-07 09:40:00,113.8,113.82,113.25,113.26,20796.0,105.6514,105.6699,105.1408,105.15,20796.0
2019-11-07 09:45:00,113.26,113.48,113.15,113.43,14804.0,105.15,105.3543,105.0479,105.3079,14804.0
2019-11-07 09:50:00,113.41,113.43,113.05,113.14,26484.0,105.2893,105.3079,104.9551,105.0386,26484.0
2019-11-07 09:55:00,113.14,113.43,113.13,113.43,19530.0,105.0386,105.3079,105.0293,105.3079,19530.0
2019-11-07 10:00:00,113.43,113.53,113.22,113.29,34830.0,105.3079,105.4007,105.1129,105.1779,34830.0
2019-11-07 10:05:00,113.28,113.33,113.18,113.19,34159.0,105.1686,105.215,105.0758,105.085,34159.0
2019-11-07 10:10:00,113.16,113.22,113.08,113.16,18102.0,105.0572,105.1129,104.9829,105.0572,18102.0
2019-11-07 10:15:00,113.15,113.16,112.99,113.04,26346.0,105.0479,105.0572,104.8994,104.9458,26346.0
2019-11-07 10:20:00,113.04,113.04,112.77,112.91,29737.0,104.9458,104.9458,104.6951,104.8251,29737.0
2019-11-07 10:25:00,112.9,112.9,112.61,112.62,21755.0,104.8158,104.8158,104.5466,104.5559,21755.0
2019-11-07 10:30:00,112.62,112.82,112.52,112.75,25421.0,104.5559,104.7415,104.463,104.6766,25421.0
2019-11-07 10:35:00,112.76,112.93,112.74,112.75,20617.0,104.6858,104.8437,104.6673,104.6766,20617.0
2019-11-07 10:40:00,112.74,112.87,112.66,112.66,16750.0,104.6673,104.788,104.593,104.593,16750.0
2019-11-07 10:45:00,112.65,112.65,112.46,112.47,15973.0,104.5837,104.5837,104.4073,104.4166,15973.0
2019-11-07 10:50:00,112.45,112.76,112.45,112.68,20656.0,104.398,104.6858,104.398,104.6116,20656.0
2019-11-07 10:55:00,112.66,112.66,112.48,112.62,23083.0,104.593,104.593,104.4259,104.5559,23083.0
2019-11-07 11:00:00,112.59,112.88,112.57,112.88,17657.0,104.528,104.7972,104.5094,104.7972,17657.0
2019-11-07 11:05:00,112.87,112.88,112.72,112.72,19879.0,104.788,104.7972,104.6487,104.6487,19879.0
2019-11-07 11:10:00,112.7,112.73,112.62,112.66,15405.0,104.6301,104.658,104.5559,104.593,15405.0
2019-11-07 11:15:00,112.64,112.64,112.49,112.51,15228.0,104.5744,104.5744,104.4352,104.4537,15228.0
2019-11-07 11:20:00,112.48,112.49,112.28,112.28,24904.0,104.4259,104.4352,104.2402,104.2402,24904.0
2019-11-07 11:25:00,112.28,112.37,112.19,112.37,42657.0,104.2402,104.3238,104.1567,104.3238,42657.0
2019-11-07 11:30:00,112.41,112.43,112.3,112.4,14420.0,104.3609,104.3795,104.2588,104.3516,14420.0
2019-11-07 11:35:00,112.41,112.45,112.25,112.3,15379.0,104.3609,104.398,104.2124,104.2588,15379.0
2019-11-07 11:40:00,112.3,112.32,112.21,112.21,16599.0,104.2588,104.2773,104.1752,104.1752,16599.0
2019-11-07 11:45:00,112.22,112.27,112.17,112.23,16560.0,104.1845,104.2309,104.1381,104.1938,16560.0
2019-11-07 11:50:00,112.23,112.24,112.09,112.14,19869.0,104.1938,104.2031,104.0638,104.1102,19869.0
2019-11-07 11:55:00,112.14,112.25,112.03,112.17,24723.0,104.1102,104.2124,104.0081,104.1381,24723.0
2019-11-07 12:00:00,112.19,112.57,112.18,112.47,47301.0,104.1567,104.5094,104.1474,104.4166,47301.0
2019-11-07 12:05:00,112.48,112.48,112.29,112.41,13532.0,104.4259,104.4259,104.2495,104.3609,13532.0
2019-11-07 12:10:00,112.41,112.48,112.37,112.45,24908.0,104.3609,104.4259,104.3238,104.398,24908.0
2019-11-07 12:15:00,112.45,112.46,112.27,112.35,21202.0,104.398,104.4073,104.2309,104.3052,21202.0
2019-11-07 12:20:00,112.37,112.56,112.37,112.51,13805.0,104.3238,104.5002,104.3238,104.4537,13805.0
2019-11-07 12:25:00,112.5,112.51,112.45,112.48,13784.0,104.4445,104.4537,104.398,104.4259,13784.0
2019-11-07 12:30:00,112.47,112.55,112.47,112.55,11406.0,104.4166,104.4909,104.4166,104.4909,11406.0
2019-11-07 12:35:00,112.54,112.56,112.47,112.55,15364.0,104.4816,104.5002,104.4166,104.4909,15364.0
2019-11-07 12:40:00,112.56,112.56,112.39,112.39,18701.0,104.5002,104.5002,104.3423,104.3423,18701.0
2019-11-07 12:45:00,112.39,112.49,112.36,112.48,10846.0,104.3423,104.4352,104.3145,104.4259,10846.0
2019-11-07 12:50:00,112.48,112.49,112.44,112.47,8217.0,104.4259,104.4352,104.3887,104.4166,8217.0
2019-11-07 12:55:00,112.47,112.75,112.47,112.69,10789.0,104.4166,104.6766,104.4166,104.6208,10789.0
2019-11-07 13:00:00,112.7,112.78,112.69,112.72,8629.0,104.6301,104.7044,104.6208,104.6487,8629.0
2019-11-07 13:05:00,112.71,112.72,112.62,112.69,13332.0,104.6394,104.6487,104.5559,104.6208,13332.0
2019-11-07 13:10:00,112.7,112.7,112.6,112.6,9347.0,104.6301,104.6301,104.5373,104.5373,9347.0
2019-11-07 13:15:00,112.6,112.64,112.52,112.56,18580.0,104.5373,104.5744,104.463,104.5002,18580.0
2019-11-07 13:20:00,112.58,112.63,112.53,112.61,12010.0,104.5187,104.5651,104.4723,104.5466,12010.0
2019-11-07 13:25:00,112.62,112.7,112.6,112.67,7471.0,104.5559,104.6301,104.5373,104.6023,7471.0
2019-11-07 13:30:00,112.68,112.73,112.66,112.69,71020.0,104.6116,104.658,104.593,104.6208,71020.0
2019-11-07 13:35:00,112.69,112.78,112.64,112.78,22903.0,104.6208,104.7044,104.5744,104.7044,22903.0
2019-11-07 13:40:00,112.78,113.17,112.78,113.06,56635.0,104.7044,105.0665,104.7044,104.9644,56635.0
2019-11-07 13:45:00,113.05,113.05,112.9,112.94,39723.0,104.9551,104.9551,104.8158,104.8529,39723.0
2019-11-07 13:50:00,112.95,113.0,112.79,112.86,15238.0,104.8622,104.9087,104.7137,104.7787,15238.0
2019-11-07 13:55:00,112.87,112.9,112.84,112.86,9229.0,104.788,104.8158,104.7601,104.7787,9229.0
2019-11-07 14:00:00,112.85,112.92,112.82,112.89,17453.0,104.7694,104.8344,104.7415,104.8065,17453.0
2019-11-07 14:05:00,112.89,112.91,112.86,112.88,11242.0,104.8065,104.8251,104.7787,104.7972,11242.0
2019-11-07 14:10:00,112.89,113.07,112.89,113.05,26819.0,104.8065,104.9736,104.8065,104.9551,26819.0
2019-11-07 14:15:00,113.05,113.05,112.97,113.02,12293.0,104.9551,104.9551,104.8808,104.9272,12293.0
2019-11-07 14:20:00,113.02,113.03,112.95,112.95,11977.0,104.9272,104.9365,104.8622,104.8622,11977.0
2019-11-07 14:25:00,112.94,113.0,112.87,112.88,17717.0,104.8529,104.9087,104.788,104.7972,17717.0
2019-11-07 14:30:00,112.9,112.91,112.81,112.83,25068.0,104.8158,104.8251,104.7323,104.7508,25068.0
2019-11-07 14:35:00,112.84,112.84,112.7,112.76,16334.0,104.7601,104.7601,104.6301,104.6858,16334.0
2019-11-07 14:40:00,112.77,112.78,112.38,112.62,34830.0,104.6951,104.7044,104.333,104.5559,34830.0
2019-11-07 14:45:00,112.61,112.67,112.55,112.55,11120.0,104.5466,104.6023,104.4909,104.4909,11120.0
2019-11-07 14:50:00,112.57,112.71,112.53,112.64,13177.0,104.5094,104.6394,104.4723,104.5744,13177.0
2019-11-07 14:55:00,112.66,112.68,112.56,112.6,9426.0,104.593,104.6116,104.5002,104.5373,9426.0
2019-11-07 15:00:00,112.61,112.66,112.58,112.59,7927.0,104.5466,104.593,104.5187,104.528,7927.0
2019-11-07 15:05:00,112.6,112.62,112.57,112.59,9369.0,104.5373,104.5559,104.5094,104.528,9369.0
2019-11-07 15:10:00,112.59,112.61,112.54,112.55,9192.0,104.528,104.5466,104.4816,104.4909,9192.0
2019-11-07 15:15:00,112.55,112.55,112.46,112.47,8776.0,104.4909,104.4909,104.4073,104.4166,8776.0
2019-11-07 15:20:00,112.47,112.69,112.42,112.57,56500.0,104.4166,104.6208,104.3702,104.5094,56500.0
2019-11-07 15:25:00,112.56,112.65,112.55,112.65,42257.0,104.5002,104.5837,104.4909,104.5837,42257.0
2019-11-07 15:30:00,112.66,112.82,112.66,112.73,24496.0,104.593,104.7415,104.593,104.658,24496.0
2019-11-07 15:35:00,112.72,112.73,112.58,112.58,19064.0,104.6487,104.658,104.5187,104.5187,19064.0
2019-11-07 15:40:00,112.59,112.63,112.54,112.55,21261.0,104.528,104.5651,104.4816,104.4909,21261.0
2019-11-07 15:45:00,112.54,112.59,112.52,112.56,66765.0,104.4816,104.528,104.463,104.5002,66765.0
2019-11-07 15:50:00,112.57,112.64,112.56,112.63,68488.0,104.5094,104.5744,104.5002,104.5651,68488.0
2019-11-07 15:55:00,112.65,112.9,112.64,112.82,117980.0,104.5837,104.8158,104.5744,104.7415,117980.0
2019-11-08 09:30:00,112.65,113.1,112.58,113.03,44916.0,104.5837,105.0015,104.5187,104.9365,44916.0
2019-11-08 09:35:00,113.02,113.02,112.79,112.94,11617.0,104.9272,104.9272,104.7137,104.8529,11617.0
2019-11-08 09:40:00,112.97,113.04,112.89,113.04,6930.0,104.8808,104.9458,104.8065,104.9458,6930.0
2019-11-08 09:45:00,113.06,113.06,112.64,112.74,19581.0,104.9644,104.9644,104.5744,104.6673,19581.0
2019-11-08 09:50:00,112.75,112.75,112.37,112.4,20141.0,104.6766,104.6766,104.3238,104.3516,20141.0
2019-11-08 09:55:00,112.39,112.57,112.3,112.3,17808.0,104.3423,104.5094,104.2588,104.2588,17808.0
2019-11-08 10:00:00,112.3,112.58,112.1,112.48,27596.0,104.2588,104.5187,104.0731,104.4259,27596.0
2019-11-08 10:05:00,112.54,112.56,112.39,112.44,13609.0,104.4816,104.5002,104.3423,104.3887,13609.0
2019-11-08 10:10:00,112.46,112.47,112.32,112.34,10286.0,104.4073,104.4166,104.2773,104.2959,10286.0
2019-11-08 10:15:00,112.35,112.42,112.32,112.35,12731.0,104.3052,104.3702,104.2773,104.3052,12731.0
2019-11-08 10:20:00,112.33,112.54,112.32,112.52,9462.0,104.2866,104.4816,104.2773,104.463,9462.0
2019-11-08 10:25:00,112.53,112.64,112.51,112.63,16035.0,104.4723,104.5744,104.4537,104.5651,16035.0
2019-11-08 10:30:00,112.66,112.84,112.58,112.81,15910.0,104.593,104.7601,104.5187,104.7323,15910.0
2019-11-08 10:35:00,112.82,112.91,112.75,112.88,45253.0,104.7415,104.8251,104.6766,104.7972,45253.0
2019-11-08 10:40:00,112.86,113.08,112.86,113.02,12473.0,104.7787,104.9829,104.7787,104.9272,12473.0
2019-11-08 10:45:00,113.03,113.1,112.98,113.08,13403.0,104.9365,105.0015,104.8901,104.9829,13403.0
2019-11-08 10:50:00,113.08,113.14,113.06,113.11,15899.0,104.9829,105.0386,104.9644,105.0108,15899.0
2019-11-08 10:55:00,113.12,113.17,113.09,113.14,8316.0,105.0201,105.0665,104.9922,105.0386,8316.0
2019-11-08 11:00:00,113.14,113.28,113.12,113.24,22313.0,105.0386,105.1686,105.0201,105.1315,22313.0
2019-11-08 11:05:00,113.23,113.24,113.07,113.09,8688.0,105.1222,105.1315,104.9736,104.9922,8688.0
2019-11-08 11:10:00,113.1,113.27,113.08,113.22,14525.0,105.0015,105.1593,104.9829,105.1129,14525.0
2019-11-08 11:15:00,113.21,113.21,112.85,112.85,11503.0,105.1036,105.1036,104.7694,104.7694,11503.0
2019-11-08 11:20:00,112.85,112.85,112.67,112.76,14547.0,104.7694,104.7694,104.6023,104.6858,14547.0
2019-11-08 11:25:00,112.74,112.86,112.69,112.8,12163.0,104.6673,104.7787,104.6208,104.723,12163.0
2019-11-08 11:30:00,112.82,112.9,112.78,112.9,11696.0,104.7415,104.8158,104.7044,104.8158,11696.0
2019-11-08 11:35:00,112.89,112.93,112.83,112.9,7469.0,104.8065,104.8437,104.7508,104.8158,7469.0
2019-11-08 11:40:00,112.89,112.89,112.76,112.78,18670.0,104.8065,104.8065,104.6858,104.7044,18670.0
2019-11-08 11:45:00,112.78,112.86,112.68,112.84,37452.0,104.7044,104.7787,104.6116,104.7601,37452.0
2019-11-08 11:50:00,112.85,112.88,112.74,112.74,17342.0,104.7694,104.7972,104.6673,104.6673,17342.0
2019-11-08 11:55:00,112.72,112.73,112.49,112.65,14968.0,104.6487,104.658,104.4352,104.5837,14968.0
2019-11-08 12:00:00,112.65,112.7,112.64,112.68,6692.0,104.5837,104.6301,104.5744,104.6116,6692.0
2019-11-08 12:05:00,112.68,112.84,112.67,112.83,14748.0,104.6116,104.7601,104.6023,104.7508,14748.0
2019-11-08 12:10:00,112.8,112.83,112.71,112.75,11771.0,104.723,104.7508,104.6394,104.6766,11771.0
2019-11-08 12:15:00,112.75,112.79,112.64,112.78,23205.0,104.6766,104.7137,104.5744,104.7044,23205.0
2019-11-08 12:20:00,112.77,112.91,112.77,112.85,44158.0,104.6951,104.8251,104.6951,104.7694,44158.0
2019-11-08 12:25:00,112.86,112.91,112.83,112.85,25228.0,104.7787,104.8251,104.7508,104.7694,25228.0
2019-11-08 12:30:00,112.85,113.07,112.85,113.01,19998.0,104.7694,104.9736,104.7694,104.9179,19998.0
2019-11-08 12:35:00,113.01,113.04,112.89,112.89,11245.0,104.9179,104.9458,104.8065,104.8065,11245.0
2019-11-08 12:40:00,112.91,112.93,112.79,112.82,18229.0,104.8251,104.8437,104.7137,104.7415,18229.0
2019-11-08 12:45:00,112.83,112.94,112.81,112.93,6757.0,104.7508,104.8529,104.7323,104.8437,6757.0
2019-11-08 12:50:00,112.92,113.04,112.91,113.02,11351.0,104.8344,104.9458,104.8251,104.9272,11351.0
2019-11-08 12:55:00,113.03,113.08,112.98,113.07,9757.0,104.9365,104.9829,104.8901,104.9736,9757.0
2019-11-08 13:00:00,113.08,113.08,113.05,113.08,4404.0,104.9829,104.9829,104.9551,104.9829,4404.0
2019-11-08 13:05:00,113.09,113.13,113.07,113.12,10474.0,104.9922,105.0293,104.9736,105.0201,10474.0
2019-11-08 13:10:00,113.12,113.16,113.04,113.04,11784.0,105.0201,105.0572,104.9458,104.9458,11784.0
2019-11-08 13:15:00,113.08,113.12,113.04,113.04,7502.0,104.9829,105.0201,104.9458,104.9458,7502.0
2019-11-08 13:20:00,113.06,113.07,112.98,113.05,7275.0,104.9644,104.9736,104.8901,104.9551,7275.0
2019-11-08 13:25:00,113.04,113.06,113.03,113.06,6521.0,104.9458,104.9644,104.9365,104.9644,6521.0
2019-11-08 13:30:00,113.07,113.07,112.99,112.99,10491.0,104.9736,104.9736,104.8994,104.8994,10491.0
2019-11-08 13:35:00,113.0,113.06,112.99,112.99,10984.0,104.9087,104.9644,104.8994,104.8994,10984.0
2019-11-08 13:40:00,112.99,113.04,112.98,113.01,5797.0,104.8994,104.9458,104.8901,104.9179,5797.0
2019-11-08 13:45:00,113.02,113.03,112.95,112.95,5427.0,104.9272,104.9365,104.8622,104.8622,5427.0
2019-11-08 13:50:00,112.97,113.01,112.92,113.0,6791.0,104.8808,104.9179,104.8344,104.9087,6791.0
2019-11-08 13:55:00,113.0,113.01,112.92,112.93,8072.0,104.9087,104.9179,104.8344,104.8437,8072.0
2019-11-08 14:00:00,112.92,112.99,112.9,112.98,21572.0,104.8344,104.8994,104.8158,104.8901,21572.0
2019-11-08 14:05:00,113.0,113.18,112.98,113.16,15537.0,104.9087,105.0758,104.8901,105.0572,15537.0
2019-11-08 14:10:00,113.18,113.27,113.09,113.13,17116.0,105.0758,105.1593,104.9922,105.0293,17116.0
2019-11-08 14:15:00,113.13,113.17,113.11,113.17,13517.0,105.0293,105.0665,105.0108,105.0665,13517.0
2019-11-08 14:20:00,113.16,113.23,113.13,113.16,14037.0,105.0572,105.1222,105.0293,105.0572,14037.0
2019-11-08 14:25:00,113.16,113.18,112.98,112.98,29468.0,105.0572,105.0758,104.8901,104.8901,29468.0
2019-11-08 14:30:00,113.0,113.06,112.95,113.04,18426.0,104.9087,104.9644,104.8622,104.9458,18426.0
2019-11-08 14:35:00,113.04,113.12,113.03,113.07,18060.0,104.9458,105.0201,104.9365,104.9736,18060.0
2019-11-08 14:40:00,113.07,113.18,113.07,113.14,13647.0,104.9736,105.0758,104.9736,105.0386,13647.0
2019-11-08 14:45:00,113.15,113.16,113.05,113.06,7640.0,105.0479,105.0572,104.9551,104.9644,7640.0
2019-11-08 14:50:00,113.06,113.17,113.05,113.16,10004.0,104.9644,105.0665,104.9551,105.0572,10004.0
2019-11-08 14:55:00,113.16,113.31,113.15,113.31,16993.0,105.0572,105.1965,105.0479,105.1965,16993.0
2019-11-08 15:00:00,113.3,113.48,113.26,113.43,53617.0,105.1872,105.3543,105.15,105.3079,53617.0
2019-11-08 15:05:00,113.44,113.49,113.36,113.41,20247.0,105.3171,105.3636,105.2429,105.2893,20247.0
2019-11-08 15:10:00,113.41,113.52,113.4,113.5,15653.0,105.2893,105.3914,105.28,105.3728,15653.0
2019-11-08 15:15:00,113.51,113.53,113.43,113.44,14803.0,105.3821,105.4007,105.3079,105.3171,14803.0
2019-11-08 15:20:00,113.45,113.54,113.43,113.49,20757.0,105.3264,105.41,105.3079,105.3636,20757.0
2019-11-08 15:25:00,113.48,113.5,113.45,113.47,13733.0,105.3543,105.3728,105.3264,105.345,13733.0
2019-11-08 15:30:00,113.47,113.51,113.38,113.39,22548.0,105.345,105.3821,105.2614,105.2707,22548.0
2019-11-08 15:35:00,113.41,113.44,113.33,113.35,26942.0,105.2893,105.3171,105.215,105.2336,26942.0
2019-11-08 15:40:00,113.34,113.37,113.25,113.36,39329.0,105.2243,105.2522,105.1408,105.2429,39329.0
2019-11-08 15:45:00,113.35,113.5,113.35,113.44,48990.0,105.2336,105.3728,105.2336,105.3171,48990.0
2019-11-08 15:50:00,113.43,113.57,113.43,113.51,85009.0,105.3079,105.4378,105.3079,105.3821,85009.0
2019-11-08 15:55:00,113.5,113.57,113.48,113.53,151473.0,105.3728,105.4378,105.3543,105.4007,151473.0
2019-11-11 09:30:00,113.46,113.52,113.09,113.38,55482.0,105.3357,105.3914,104.9922,105.2614,55482.0
2019-11-11 09:35:00,113.41,113.44,113.1,113.44,18063.0,105.2893,105.3171,105.0015,105.3171,18063.0
2019-11-11 09:40:00,113.4,113.86,113.4,113.83,19986.0,105.28,105.7071,105.28,105.6792,19986.0
2019-11-11 09:45:00,113.83,114.03,113.78,113.98,15103.0,105.6792,105.8649,105.6328,105.8185,15103.0
2019-11-11 09:50:00,114.01,114.21,113.94,113.96,7633.0,105.8463,106.032,105.7813,105.7999,7633.0
2019-11-11 09:55:00,113.92,113.92,113.47,113.49,11101.0,105.7628,105.7628,105.345,105.3636,11101.0
2019-11-11 10:00:00,113.53,113.66,113.41,113.66,17860.0,105.4007,105.5214,105.2893,105.5214,17860.0
2019-11-11 10:05:00,113.68,113.91,113.65,113.86,35903.0,105.54,105.7535,105.5121,105.7071,35903.0
2019-11-11 10:10:00,113.87,113.91,113.8,113.85,22810.0,105.7164,105.7535,105.6514,105.6978,22810.0
2019-11-11 10:15:00,113.87,113.87,113.68,113.76,30239.0,105.7164,105.7164,105.54,105.6142,30239.0
2019-11-11 10:20:00,113.75,113.75,113.39,113.42,7004.0,105.6049,105.6049,105.2707,105.2986,7004.0
2019-11-11 10:25:00,113.43,113.52,113.35,113.48,6700.0,105.3079,105.3914,105.2336,105.3543,6700.0
2019-11-11 10:30:00,113.49,113.58,113.49,113.55,6480.0,105.3636,105.4471,105.3636,105.4193,6480.0
2019-11-11 10:35:00,113.56,113.6,113.5,113.5,6428.0,105.4286,105.4657,105.3728,105.3728,6428.0
2019-11-11 10:40:00,113.51,113.56,113.45,113.49,7483.0,105.3821,105.4286,105.3264,105.3636,7483.0
2019-11-11 10:45:00,113.49,113.53,113.42,113.45,7852.0,105.3636,105.4007,105.2986,105.3264,7852.0
2019-11-11 10:50:00,113.45,113.49,113.41,113.45,12806.0,105.3264,105.3636,105.2893,105.3264,12806.0
2019-11-11 10:55:00,113.45,113.46,113.3,113.35,11274.0,105.3264,105.3357,105.1872,105.2336,11274.0
2019-11-11 11:00:00,113.36,113.42,113.32,113.38,9155.0,105.2429,105.2986,105.2057,105.2614,9155.0
2019-11-11 11:05:00,113.44,113.54,113.37,113.42,11939.0,105.3171,105.41,105.2522,105.2986,11939.0
2019-11-11 11:10:00,113.43,113.5,113.42,113.43,5746.0,105.3079,105.3728,105.2986,105.3079,5746.0
2019-11-11 11:15:00,113.45,113.5,113.42,113.44,6719.0,105.3264,105.3728,105.2986,105.3171,6719.0
2019-11-11 11:20:00,113.44,113.46,113.37,113.37,6372.0,105.3171,105.3357,105.2522,105.2522,6372.0
2019-11-11 11:25:00,113.36,113.36,113.19,113.19,7455.0,105.2429,105.2429,105.085,105.085,7455.0
2019-11-11 11:30:00,113.19,113.24,113.17,113.19,7838.0,105.085,105.1315,105.0665,105.085,7838.0
2019-11-11 11:35:00,113.21,113.26,113.16,113.24,10297.0,105.1036,105.15,105.0572,105.1315,10297.0
2019-11-11 11:40:00,113.22,113.22,113.11,113.14,8125.0,105.1129,105.1129,105.0108,105.0386,8125.0
2019-11-11 11:45:00,113.13,113.15,113.02,113.08,9714.0,105.0293,105.0479,104.9272,104.9829,9714.0
2019-11-11 11:50:00,113.09,113.25,113.05,113.14,10388.0,104.9922,105.1408,104.9551,105.0386,10388.0
2019-11-11 11:55:00,113.12,113.13,113.02,113.12,7777.0,105.0201,105.0293,104.9272,105.0201,7777.0
2019-11-11 12:00:00,113.16,113.19,113.11,113.13,7427.0,105.0572,105.085,105.0108,105.0293,7427.0
2019-11-11 12:05:00,113.11,113.11,113.02,113.07,4692.0,105.0108,105.0108,104.9272,104.9736,4692.0
2019-11-11 12:10:00,113.09,113.12,113.05,113.08,7659.0,104.9922,105.0201,104.9551,104.9829,7659.0
2019-11-11 12:15:00,113.08,113.16,112.84,112.84,15507.0,104.9829,105.0572,104.7601,104.7601,15507.0
2019-11-11 12:20:00,112.86,112.95,112.85,112.94,5820.0,104.7787,104.8622,104.7694,104.8529,5820.0
2019-11-11 12:25:00,112.92,113.0,112.91,112.96,8191.0,104.8344,104.9087,104.8251,104.8715,8191.0
2019-11-11 12:30:00,112.97,113.0,112.94,112.99,7269.0,104.8808,104.9087,104.8529,104.8994,7269.0
2019-11-11 12:35:00,112.98,113.0,112.79,112.81,21154.0,104.8901,104.9087,104.7137,104.7323,21154.0
2019-11-11 12:40:00,112.79,112.84,112.76,112.78,4992.0,104.7137,104.7601,104.6858,104.7044,4992.0
2019-11-11 12:45:00,112.8,112.82,112.72,112.76,13382.0,104.723,104.7415,104.6487,104.6858,13382.0
2019-11-11 12:50:00,112.77,112.91,112.77,112.9,3800.0,104.6951,104.8251,104.6951,104.8158,3800.0
2019-11-11 12:55:00,112.97,113.01,112.95,113.01,10540.0,104.8808,104.9179,104.8622,104.9179,10540.0
2019-11-11 13:00:00,113.01,113.04,112.93,112.93,8006.0,104.9179,104.9458,104.8437,104.8437,8006.0
2019-11-11 13:05:00,112.94,112.96,112.9,112.94,6760.0,104.8529,104.8715,104.8158,104.8529,6760.0
2019-11-11 13:10:00,112.94,112.94,112.87,112.91,10566.0,104.8529,104.8529,104.788,104.8251,10566.0
2019-11-11 13:15:00,112.92,112.98,112.91,112.96,2800.0,104.8344,104.8901,104.8251,104.8715,2800.0
2019-11-11 13:20:00,112.94,112.95,112.78,112.82,42677.0,104.8529,104.8622,104.7044,104.7415,42677.0
2019-11-11 13:25:00,112.84,112.96,112.83,112.87,125386.0,104.7601,104.8715,104.7508,104.788,125386.0
2019-11-11 13:30:00,112.88,112.91,112.78,112.8,5129.0,104.7972,104.8251,104.7044,104.723,5129.0
2019-11-11 13:35:00,112.79,112.84,112.75,112.79,6298.0,104.7137,104.7601,104.6766,104.7137,6298.0
2019-11-11 13:40:00,112.78,112.84,112.75,112.83,14230.0,104.7044,104.7601,104.6766,104.7508,14230.0
2019-11-11 13:45:00,112.83,112.83,112.78,112.78,8038.0,104.7508,104.7508,104.7044,104.7044,8038.0
2019-11-11 13:50:00,112.78,112.78,112.69,112.72,8970.0,104.7044,104.7044,104.6208,104.6487,8970.0
2019-11-11 13:55:00,112.73,112.77,112.67,112.69,8743.0,104.658,104.6951,104.6023,104.6208,8743.0
2019-11-11 14:00:00,112.7,112.72,112.66,112.66,5108.0,104.6301,104.6487,104.593,104.593,5108.0
2019-11-11 14:05:00,112.67,112.75,112.62,112.64,9331.0,104.6023,104.6766,104.5559,104.5744,9331.0
2019-11-11 14:10:00,112.65,112.67,112.61,112.65,3222.0,104.5837,104.6023,104.5466,104.5837,3222.0
2019-11-11 14:15:00,112.66,112.68,112.62,112.62,4979.0,104.593,104.6116,104.5559,104.5559,4979.0
2019-11-11 14:20:00,112.63,112.65,112.51,112.51,9801.0,104.5651,104.5837,104.4537,104.4537,9801.0
2019-11-11 14:25:00,112.51,112.57,112.45,112.47,12711.0,104.4537,104.5094,104.398,104.4166,12711.0
2019-11-11 14:30:00,112.47,112.48,112.41,112.41,9528.0,104.4166,104.4259,104.3609,104.3609,9528.0
2019-11-11 14:35:00,112.42,112.42,112.31,112.34,16792.0,104.3702,104.3702,104.2681,104.2959,16792.0
2019-11-11 14:40:00,112.33,112.4,112.3,112.33,21111.0,104.2866,104.3516,104.2588,104.2866,21111.0
2019-11-11 14:45:00,112.32,112.34,112.26,112.29,11772.0,104.2773,104.2959,104.2216,104.2495,11772.0
2019-11-11 14:50:00,112.27,112.34,112.22,112.3,9663.0,104.2309,104.2959,104.1845,104.2588,9663.0
2019-11-11 14:55:00,112.33,112.44,112.33,112.39,9051.0,104.2866,104.3887,104.2866,104.3423,9051.0
2019-11-11 15:00:00,112.37,112.42,112.35,112.4,10383.0,104.3238,104.3702,104.3052,104.3516,10383.0
2019-11-11 15:05:00,112.39,112.41,112.28,112.28,14109.0,104.3423,104.3609,104.2402,104.2402,14109.0
2019-11-11 15:10:00,112.28,112.37,112.27,112.35,9343.0,104.2402,104.3238,104.2309,104.3052,9343.0
2019-11-11 15:15:00,112.35,112.36,112.3,112.32,11005.0,104.3052,104.3145,104.2588,104.2773,11005.0
2019-11-11 15:20:00,112.33,112.33,112.25,112.31,26278.0,104.2866,104.2866,104.2124,104.2681,26278.0
2019-11-11 15:25:00,112.31,112.51,112.31,112.42,24591.0,104.2681,104.4537,104.2681,104.3702,24591.0
2019-11-11 15:30:00,112.42,112.51,112.41,112.49,13980.0,104.3702,104.4537,104.3609,104.4352,13980.0
2019-11-11 15:35:00,112.51,112.69,112.5,112.65,15252.0,104.4537,104.6208,104.4445,104.5837,15252.0
2019-11-11 15:40:00,112.66,112.67,112.62,112.64,18490.0,104.593,104.6023,104.5559,104.5744,18490.0
2019-11-11 15:45:00,112.64,112.7,112.62,112.64,30204.0,104.5744,104.6301,104.5559,104.5744,30204.0
2019-11-11 15:50:00,112.65,112.76,112.64,112.71,36545.0,104.5837,104.6858,104.5744,104.6394,36545.0
2019-11-11 15:55:00,112.72,112.79,112.66,112.78,143834.0,104.6487,104.7137,104.593,104.7044,143834.0
2019-11-12 09:30:00,112.77,113.13,112.45,113.07,66064.0,104.6951,105.0293,104.398,104.9736,66064.0
2019-11-12 09:35:00,113.06,113.55,113.0,113.55,20747.0,104.9644,105.4193,104.9087,105.4193,20747.0
2019-11-12 09:40:00,113.51,113.64,113.37,113.42,43426.0,105.3821,105.5028,105.2522,105.2986,43426.0
2019-11-12 09:45:00,113.48,113.49,113.3,113.49,44549.0,105.3543,105.3636,105.1872,105.3636,44549.0
2019-11-12 09:50:00,113.47,113.78,113.45,113.78,48564.0,105.345,105.6328,105.3264,105.6328,48564.0
2019-11-12 09:55:00,113.78,114.04,113.75,113.98,26595.0,105.6328,105.8742,105.6049,105.8185,26595.0
2019-11-12 10:00:00,113.96,113.96,113.6,113.63,18032.0,105.7999,105.7999,105.4657,105.4935,18032.0
2019-11-12 10:05:00,113.59,113.68,113.48,113.67,37558.0,105.4564,105.54,105.3543,105.5307,37558.0
2019-11-12 10:10:00,113.68,113.71,113.57,113.68,15046.0,105.54,105.5678,105.4378,105.54,15046.0
2019-11-12 10:15:00,113.69,113.7,113.53,113.57,14316.0,105.5492,105.5585,105.4007,105.4378,14316.0
2019-11-12 10:20:00,113.59,113.81,113.45,113.7,20478.0,105.4564,105.6607,105.3264,105.5585,20478.0
2019-11-12 10:25:00,113.72,113.76,113.67,113.71,3878.0,105.5771,105.6142,105.5307,105.5678,3878.0
2019-11-12 10:30:00,113.69,113.69,113.49,113.58,12280.0,105.5492,105.5492,105.3636,105.4471,12280.0
2019-11-12 10:35:00,113.56,113.57,113.43,113.56,11215.0,105.4286,105.4378,105.3079,105.4286,11215.0
2019-11-12 10:40:00,113.59,113.7,113.54,113.63,12022.0,105.4564,105.5585,105.41,105.4935,12022.0
2019-11-12 10:45:00,113.61,113.66,113.43,113.43,9077.0,105.475,105.5214,105.3079,105.3079,9077.0
2019-11-12 10:50:00,113.43,113.6,113.42,113.6,14319.0,105.3079,105.4657,105.2986,105.4657,14319.0
2019-11-12 10:55:00,113.62,113.63,113.49,113.57,9895.0,105.4843,105.4935,105.3636,105.4378,9895.0
2019-11-12 11:00:00,113.58,113.6,113.37,113.37,6694.0,105.4471,105.4657,105.2522,105.2522,6694.0
2019-11-12 11:05:00,113.38,113.38,113.27,113.27,12034.0,105.2614,105.2614,105.1593,105.1593,12034.0
2019-11-12 11:10:00,113.27,113.28,113.17,113.17,12538.0,105.1593,105.1686,105.0665,105.0665,12538.0
2019-11-12 11:15:00,113.13,113.33,113.09,113.24,23812.0,105.0293,105.215,104.9922,105.1315,23812.0
2019-11-12 11:20:00,113.24,113.35,113.24,113.28,9651.0,105.1315,105.2336,105.1315,105.1686,9651.0
2019-11-12 11:25:00,113.27,113.28,113.18,113.26,12609.0,105.1593,105.1686,105.0758,105.15,12609.0
2019-11-12 11:30:00,113.26,113.54,113.25,113.42,10820.0,105.15,105.41,105.1408,105.2986,10820.0
2019-11-12 11:35:00,113.43,113.64,113.41,113.63,11775.0,105.3079,105.5028,105.2893,105.4935,11775.0
2019-11-12 11:40:00,113.63,113.63,113.4,113.4,13554.0,105.4935,105.4935,105.28,105.28,13554.0
2019-11-12 11:45:00,113.41,113.45,113.35,113.36,15834.0,105.2893,105.3264,105.2336,105.2429,15834.0
2019-11-12 11:50:00,113.38,113.53,113.38,113.47,33191.0,105.2614,105.4007,105.2614,105.345,33191.0
2019-11-12 11:55:00,113.48,113.49,113.4,113.45,13468.0,105.3543,105.3636,105.28,105.3264,13468.0
2019-11-12 12:00:00,113.46,113.49,113.36,113.37,13999.0,105.3357,105.3636,105.2429,105.2522,13999.0
2019-11-12 12:05:00,113.37,113.37,113.24,113.25,13077.0,105.2522,105.2522,105.1315,105.1408,13077.0
2019-11-12 12:10:00,113.24,113.43,113.23,113.43,9824.0,105.1315,105.3079,105.1222,105.3079,9824.0
2019-11-12 12:15:00,113.45,113.55,113.45,113.52,9383.0,105.3264,105.4193,105.3264,105.3914,9383.0
2019-11-12 12:20:00,113.51,113.51,113.31,113.31,32439.0,105.3821,105.3821,105.1965,105.1965,32439.0
2019-11-12 12:25:00,113.32,113.36,113.27,113.29,9777.0,105.2057,105.2429,105.1593,105.1779,9777.0
2019-11-12 12:30:00,113.29,113.43,113.28,113.38,9816.0,105.1779,105.3079,105.1686,105.2614,9816.0
2019-11-12 12:35:00,113.39,113.55,113.37,113.52,10170.0,105.2707,105.4193,105.2522,105.3914,10170.0
2019-11-12 12:40:00,113.53,113.65,113.52,113.65,8517.0,105.4007,105.5121,105.3914,105.5121,8517.0
2019-11-12 12:45:00,113.71,113.71,113.45,113.45,10605.0,105.5678,105.5678,105.3264,105.3264,10605.0
2019-11-12 12:50:00,113.43,113.47,113.35,113.45,17661.0,105.3079,105.345,105.2336,105.3264,17661.0
2019-11-12 12:55:00,113.45,113.45,113.34,113.35,14598.0,105.3264,105.3264,105.2243,105.2336,14598.0
2019-11-12 13:00:00,113.35,113.4,113.34,113.37,15668.0,105.2336,105.28,105.2243,105.2522,15668.0
2019-11-12 13:05:00,113.37,113.45,113.35,113.45,9652.0,105.2522,105.3264,105.2336,105.3264,9652.0
2019-11-12 13:10:00,113.43,113.61,113.43,113.61,14958.0,105.3079,105.475,105.3079,105.475,14958.0
2019-11-12 13:15:00,113.59,113.81,113.58,113.77,14099.0,105.4564,105.6607,105.4471,105.6235,14099.0
2019-11-12 13:20:00,113.75,113.78,113.57,113.57,17770.0,105.6049,105.6328,105.4378,105.4378,17770.0
2019-11-12 13:25:00,113.56,113.65,113.54,113.65,18550.0,105.4286,105.5121,105.41,105.5121,18550.0
2019-11-12 13:30:00,113.65,113.75,113.55,113.59,12743.0,105.5121,105.6049,105.4193,105.4564,12743.0
2019-11-12 13:35:00,113.58,113.59,113.53,113.55,16514.0,105.4471,105.4564,105.4007,105.4193,16514.0
2019-11-12 13:40:00,113.55,113.61,113.5,113.59,13114.0,105.4193,105.475,105.3728,105.4564,13114.0
2019-11-12 13:45:00,113.58,113.61,113.51,113.57,14830.0,105.4471,105.475,105.3821,105.4378,14830.0
2019-11-12 13:50:00,113.57,113.62,113.52,113.6,13480.0,105.4378,105.4843,105.3914,105.4657,13480.0
2019-11-12 13:55:00,113.59,113.71,113.57,113.66,18067.0,105.4564,105.5678,105.4378,105.5214,18067.0
2019-11-12 14:00:00,113.65,113.65,113.48,113.54,7686.0,105.5121,105.5121,105.3543,105.41,7686.0
2019-11-12 14:05:00,113.55,113.6,113.49,113.56,34834.0,105.4193,105.4657,105.3636,105.4286,34834.0
2019-11-12 14:10:00,113.57,113.59,113.42,113.44,15206.0,105.4378,105.4564,105.2986,105.3171,15206.0
2019-11-12 14:15:00,113.45,113.51,113.39,113.4,14003.0,105.3264,105.3821,105.2707,105.28,14003.0
2019-11-12 14:20:00,113.4,113.46,113.4,113.45,9641.0,105.28,105.3357,105.28,105.3264,9641.0
2019-11-12 14:25:00,113.47,113.48,113.39,113.45,12314.0,105.345,105.3543,105.2707,105.3264,12314.0
2019-11-12 14:30:00,113.43,113.55,113.43,113.52,19146.0,105.3079,105.4193,105.3079,105.3914,19146.0
2019-11-12 14:35:00,113.53,113.56,113.5,113.53,10678.0,105.4007,105.4286,105.3728,105.4007,10678.0
2019-11-12 14:40:00,113.54,113.54,113.39,113.44,25856.0,105.41,105.41,105.2707,105.3171,25856.0
2019-11-12 14:45:00,113.44,113.54,113.41,113.41,67666.0,105.3171,105.41,105.2893,105.2893,67666.0
2019-11-12 14:50:00,113.39,113.46,113.33,113.41,51686.0,105.2707,105.3357,105.215,105.2893,51686.0
2019-11-12 14:55:00,113.4,113.48,113.34,113.48,30753.0,105.28,105.3543,105.2243,105.3543,30753.0
2019-11-12 15:00:00,113.49,113.52,113.39,113.39,33214.0,105.3636,105.3914,105.2707,105.2707,33214.0
2019-11-12 15:05:00,113.42,113.43,113.35,113.39,13221.0,105.2986,105.3079,105.2336,105.2707,13221.0
2019-11-12 15:10:00,113.39,113.45,113.38,113.43,17867.0,105.2707,105.3264,105.2614,105.3079,17867.0
2019-11-12 15:15:00,113.44,113.48,113.4,113.44,34015.0,105.3171,105.3543,105.28,105.3171,34015.0
2019-11-12 15:20:00,113.44,113.46,113.33,113.35,21556.0,105.3171,105.3357,105.215,105.2336,21556.0
2019-11-12 15:25:00,113.35,113.4,113.31,113.34,9050.0,105.2336,105.28,105.1965,105.2243,9050.0
2019-11-12 15:30:00,113.35,113.4,113.29,113.29,30799.0,105.2336,105.28,105.1779,105.1779,30799.0
2019-11-12 15:35:00,113.29,113.35,113.22,113.25,21422.0,105.1779,105.2336,105.1129,105.1408,21422.0
2019-11-12 15:40:00,113.24,113.27,113.12,113.13,25029.0,105.1315,105.1593,105.0201,105.0293,25029.0
2019-11-12 15:45:00,113.13,113.13,113.03,113.08,36155.0,105.0293,105.0293,104.9365,104.9829,36155.0
2019-11-12 15:50:00,113.1,113.1,112.97,112.97,57682.0,105.0015,105.0015,104.8808,104.8808,57682.0
2019-11-12 15:55:00,112.97,113.2,112.97,113.15,115185.0,104.8808,105.0943,104.8808,105.0479,115185.0
2019-11-13 09:30:00,112.87,113.11,112.83,113.0,28750.0,104.788,105.0108,104.7508,104.9087,28750.0
2019-11-13 09:35:00,112.98,113.11,112.56,112.58,31798.0,104.8901,105.0108,104.5002,104.5187,31798.0
2019-11-13 09:40:00,112.53,112.6,112.25,112.56,21333.0,104.4723,104.5373,104.2124,104.5002,21333.0
2019-11-13 09:45:00,112.58,112.94,112.56,112.82,116149.0,104.5187,104.8529,104.5002,104.7415,116149.0
2019-11-13 09:50:00,112.83,112.89,112.44,112.62,13000.0,104.7508,104.8065,104.3887,104.5559,13000.0
2019-11-13 09:55:00,112.61,112.7,112.35,112.48,23243.0,104.5466,104.6301,104.3052,104.4259,23243.0
2019-11-13 10:00:00,112.5,112.55,112.36,112.52,28166.0,104.4445,104.4909,104.3145,104.463,28166.0
2019-11-13 10:05:00,112.53,112.58,112.34,112.41,25041.0,104.4723,104.5187,104.2959,104.3609,25041.0
2019-11-13 10:10:00,112.41,112.68,112.4,112.53,22439.0,104.3609,104.6116,104.3516,104.4723,22439.0
2019-11-13 10:15:00,112.54,112.69,112.54,112.59,12782.0,104.4816,104.6208,104.4816,104.528,12782.0
2019-11-13 10:20:00,112.57,112.77,112.56,112.71,64919.0,104.5094,104.6951,104.5002,104.6394,64919.0
2019-11-13 10:25:00,112.72,112.72,112.42,112.42,71133.0,104.6487,104.6487,104.3702,104.3702,71133.0
2019-11-13 10:30:00,112.44,112.69,112.36,112.69,30318.0,104.3887,104.6208,104.3145,104.6208,30318.0
2019-11-13 10:35:00,112.68,112.69,112.43,112.47,43315.0,104.6116,104.6208,104.3795,104.4166,43315.0
2019-11-13 10:40:00,112.45,112.52,112.31,112.4,15490.0,104.398,104.463,104.2681,104.3516,15490.0
2019-11-13 10:45:00,112.4,112.65,112.39,112.65,17924.0,104.3516,104.5837,104.3423,104.5837,17924.0
2019-11-13 10:50:00,112.64,112.7,112.61,112.7,32483.0,104.5744,104.6301,104.5466,104.6301,32483.0
2019-11-13 10:55:00,112.69,112.83,112.64,112.83,112392.0,104.6208,104.7508,104.5744,104.7508,112392.0
2019-11-13 11:00:00,112.84,112.91,112.75,112.75,28228.0,104.7601,104.8251,104.6766,104.6766,28228.0
2019-11-13 11:05:00,112.72,112.99,112.72,112.98,18243.0,104.6487,104.8994,104.6487,104.8901,18243.0
2019-11-13 11:10:00,113.02,113.53,113.02,113.42,22575.0,104.9272,105.4007,104.9272,105.2986,22575.0
2019-11-13 11:15:00,113.4,113.42,113.25,113.27,10904.0,105.28,105.2986,105.1408,105.1593,10904.0
2019-11-13 11:20:00,113.27,113.37,113.25,113.32,6306.0,105.1593,105.2522,105.1408,105.2057,6306.0
2019-11-13 11:25:00,113.31,113.36,113.23,113.25,11509.0,105.1965,105.2429,105.1222,105.1408,11509.0
2019-11-13 11:30:00,113.26,113.3,113.23,113.3,9536.0,105.15,105.1872,105.1222,105.1872,9536.0
2019-11-13 11:35:00,113.31,113.33,113.23,113.28,14062.0,105.1965,105.215,105.1222,105.1686,14062.0
2019-11-13 11:40:00,113.27,113.5,113.25,113.44,26951.0,105.1593,105.3728,105.1408,105.3171,26951.0
2019-11-13 11:45:00,113.43,113.43,113.32,113.35,8717.0,105.3079,105.3079,105.2057,105.2336,8717.0
2019-11-13 11:50:00,113.32,113.5,113.29,113.44,12088.0,105.2057,105.3728,105.1779,105.3171,12088.0
2019-11-13 11:55:00,113.42,113.45,113.38,113.43,5315.0,105.2986,105.3264,105.2614,105.3079,5315.0
2019-11-13 12:00:00,113.43,113.45,113.19,113.24,15981.0,105.3079,105.3264,105.085,105.1315,15981.0
2019-11-13 12:05:00,113.24,113.33,113.13,113.31,12878.0,105.1315,105.215,105.0293,105.1965,12878.0
2019-11-13 12:10:00,113.3,113.33,113.2,113.29,10150.0,105.1872,105.215,105.0943,105.1779,10150.0
2019-11-13 12:15:00,113.26,113.28,113.19,113.26,9744.0,105.15,105.1686,105.085,105.15,9744.0
2019-11-13 12:20:00,113.24,113.25,113.2,113.22,8478.0,105.1315,105.1408,105.0943,105.1129,8478.0
2019-11-13 12:25:00,113.23,113.27,113.18,113.25,6187.0,105.1222,105.1593,105.0758,105.1408,6187.0
2019-11-13 12:30:00,113.22,113.26,113.22,113.24,5069.0,105.1129,105.15,105.1129,105.1315,5069.0
2019-11-13 12:35:00,113.22,113.24,113.06,113.06,14353.0,105.1129,105.1315,104.9644,104.9644,14353.0
2019-11-13 12:40:00,113.06,113.18,113.05,113.09,16331.0,104.9644,105.0758,104.9551,104.9922,16331.0
2019-11-13 12:45:00,113.08,113.16,113.07,113.11,36677.0,104.9829,105.0572,104.9736,105.0108,36677.0
2019-11-13 12:50:00,113.12,113.24,113.1,113.17,18790.0,105.0201,105.1315,105.0015,105.0665,18790.0
2019-11-13 12:55:00,113.17,113.19,113.13,113.15,11300.0,105.0665,105.085,105.0293,105.0479,11300.0
2019-11-13 13:00:00,113.15,113.15,113.07,113.09,8590.0,105.0479,105.0479,104.9736,104.9922,8590.0
2019-11-13 13:05:00,113.1,113.12,113.08,113.11,10547.0,105.0015,105.0201,104.9829,105.0108,10547.0
2019-11-13 13:10:00,113.11,113.21,113.08,113.11,12256.0,105.0108,105.1036,104.9829,105.0108,12256.0
2019-11-13 13:15:00,113.11,113.11,112.87,113.03,17338.0,105.0108,105.0108,104.788,104.9365,17338.0
2019-11-13 13:20:00,113.04,113.07,112.96,112.96,15856.0,104.9458,104.9736,104.8715,104.8715,15856.0
2019-11-13 13:25:00,112.95,113.07,112.94,113.03,21169.0,104.8622,104.9736,104.8529,104.9365,21169.0
2019-11-13 13:30:00,113.03,113.13,113.0,113.11,12577.0,104.9365,105.0293,104.9087,105.0108,12577.0
2019-11-13 13:35:00,113.12,113.29,112.91,113.21,40205.0,105.0201,105.1779,104.8251,105.1036,40205.0
2019-11-13 13:40:00,113.21,113.21,113.13,113.14,10362.0,105.1036,105.1036,105.0293,105.0386,10362.0
2019-11-13 13:45:00,113.15,113.16,112.71,112.8,21120.0,105.0479,105.0572,104.6394,104.723,21120.0
2019-11-13 13:50:00,112.82,112.96,112.81,112.91,22145.0,104.7415,104.8715,104.7323,104.8251,22145.0
2019-11-13 13:55:00,112.94,112.97,112.7,112.85,48550.0,104.8529,104.8808,104.6301,104.7694,48550.0
2019-11-13 14:00:00,112.86,112.86,112.7,112.76,16173.0,104.7787,104.7787,104.6301,104.6858,16173.0
2019-11-13 14:05:00,112.8,112.88,112.72,112.76,18000.0,104.723,104.7972,104.6487,104.6858,18000.0
2019-11-13 14:10:00,112.75,112.8,112.67,112.77,10921.0,104.6766,104.723,104.6023,104.6951,10921.0
2019-11-13 14:15:00,112.8,113.03,112.79,112.96,76262.0,104.723,104.9365,104.7137,104.8715,76262.0
2019-11-13 14:20:00,112.96,113.01,112.94,112.94,28775.0,104.8715,104.9179,104.8529,104.8529,28775.0
2019-11-13 14:25:00,112.94,112.97,112.9,112.92,12014.0,104.8529,104.8808,104.8158,104.8344,12014.0
2019-11-13 14:30:00,112.92,112.96,112.91,112.94,12972.0,104.8344,104.8715,104.8251,104.8529,12972.0
2019-11-13 14:35:00,112.94,112.96,112.88,112.95,16865.0,104.8529,104.8715,104.7972,104.8622,16865.0
2019-11-13 14:40:00,112.94,112.97,112.91,112.95,33245.0,104.8529,104.8808,104.8251,104.8622,33245.0
2019-11-13 14:45:00,112.97,112.97,112.84,112.95,23722.0,104.8808,104.8808,104.7601,104.8622,23722.0
2019-11-13 14:50:00,112.95,113.06,112.95,113.04,6827.0,104.8622,104.9644,104.8622,104.9458,6827.0
2019-11-13 14:55:00,113.04,113.11,112.92,112.92,20594.0,104.9458,105.0108,104.8344,104.8344,20594.0
2019-11-13 15:00:00,112.93,113.03,112.91,113.03,19684.0,104.8437,104.9365,104.8251,104.9365,19684.0
2019-11-13 15:05:00,113.03,113.06,112.96,112.97,11240.0,104.9365,104.9644,104.8715,104.8808,11240.0
2019-11-13 15:10:00,112.97,113.05,112.97,113.05,16051.0,104.8808,104.9551,104.8808,104.9551,16051.0
2019-11-13 15:15:00,113.05,113.05,112.92,112.95,19574.0,104.9551,104.9551,104.8344,104.8622,19574.0
2019-11-13 15:20:00,112.96,113.1,112.95,113.04,26350.0,104.8715,105.0015,104.8622,104.9458,26350.0
2019-11-13 15:25:00,113.05,113.08,113.01,113.03,16954.0,104.9551,104.9829,104.9179,104.9365,16954.0
2019-11-13 15:30:00,113.03,113.1,113.01,113.02,28458.0,104.9365,105.0015,104.9179,104.9272,28458.0
2019-11-13 15:35:00,113.02,113.05,112.86,112.96,50325.0,104.9272,104.9551,104.7787,104.8715,50325.0
2019-11-13 15:40:00,112.97,113.18,112.96,113.06,32372.0,104.8808,105.0758,104.8715,104.9644,32372.0
2019-11-13 15:45:00,113.06,113.12,112.63,112.63,136005.0,104.9644,105.0201,104.5651,104.5651,136005.0
2019-11-13 15:50:00,112.63,112.97,112.61,112.92,137787.0,104.5651,104.8808,104.5466,104.8344,137787.0
2019-11-13 15:55:00,112.92,112.95,112.71,112.79,203508.0,104.8344,104.8622,104.6394,104.7137,203508.0
2019-11-14 09:30:00,112.19,112.36,111.99,112.36,33353.0,104.7598,104.9185,104.573,104.9185,33353.0
2019-11-14 09:35:00,112.22,112.32,112.0,112.11,32332.0,104.7878,104.8812,104.5824,104.6851,32332.0
2019-11-14 09:40:00,112.07,112.13,111.9,111.95,41856.0,104.6477,104.7037,104.489,104.5357,41856.0
2019-11-14 09:45:00,111.95,112.14,111.85,112.08,39583.0,104.5357,104.7131,104.4423,104.6571,39583.0
2019-11-14 09:50:00,112.09,112.11,111.92,112.05,48645.0,104.6664,104.6851,104.5076,104.629,48645.0
2019-11-14 09:55:00,112.06,112.11,111.95,112.11,19318.0,104.6384,104.6851,104.5357,104.6851,19318.0
2019-11-14 10:00:00,112.1,112.26,112.05,112.26,28002.0,104.6757,104.8251,104.629,104.8251,28002.0
2019-11-14 10:05:00,112.24,112.24,112.03,112.05,9005.0,104.8065,104.8065,104.6104,104.629,9005.0
2019-11-14 10:10:00,112.07,112.2,111.8,111.82,20374.0,104.6477,104.7691,104.3956,104.4143,20374.0
2019-11-14 10:15:00,111.86,111.86,111.73,111.78,9367.0,104.4516,104.4516,104.3302,104.3769,9367.0
2019-11-14 10:20:00,111.8,111.89,111.73,111.76,10086.0,104.3956,104.4796,104.3302,104.3582,10086.0
2019-11-14 10:25:00,111.73,111.84,111.69,111.78,6152.0,104.3302,104.4329,104.2929,104.3769,6152.0
2019-11-14 10:30:00,111.79,111.79,111.6,111.63,12521.0,104.3863,104.3863,104.2088,104.2369,12521.0
2019-11-14 10:35:00,111.64,111.7,111.49,111.49,30180.0,104.2462,104.3022,104.1061,104.1061,30180.0
2019-11-14 10:40:00,111.49,111.49,111.32,111.46,27662.0,104.1061,104.1061,103.9474,104.0781,27662.0
2019-11-14 10:45:00,111.51,111.64,111.49,111.63,19693.0,104.1248,104.2462,104.1061,104.2369,19693.0
2019-11-14 10:50:00,111.62,111.67,111.6,111.63,8680.0,104.2275,104.2742,104.2088,104.2369,8680.0
2019-11-14 10:55:00,111.63,111.71,111.56,111.58,17538.0,104.2369,104.3116,104.1715,104.1902,17538.0
2019-11-14 11:00:00,111.59,111.63,111.48,111.56,57889.0,104.1995,104.2369,104.0968,104.1715,57889.0
2019-11-14 11:05:00,111.6,111.6,111.49,111.52,16465.0,104.2088,104.2088,104.1061,104.1341,16465.0
2019-11-14 11:10:00,111.53,111.58,111.47,111.56,27168.0,104.1435,104.1902,104.0875,104.1715,27168.0
2019-11-14 11:15:00,111.55,111.66,111.51,111.63,40353.0,104.1622,104.2649,104.1248,104.2369,40353.0
2019-11-14 11:20:00,111.63,111.75,111.63,111.74,25290.0,104.2369,104.3489,104.2369,104.3396,25290.0
2019-11-14 11:25:00,111.75,111.82,111.69,111.71,18355.0,104.3489,104.4143,104.2929,104.3116,18355.0
2019-11-14 11:30:00,111.69,111.71,111.6,111.64,19581.0,104.2929,104.3116,104.2088,104.2462,19581.0
2019-11-14 11:35:00,111.64,111.69,111.59,111.62,8497.0,104.2462,104.2929,104.1995,104.2275,8497.0
2019-11-14 11:40:00,111.63,111.68,111.46,111.48,10602.0,104.2369,104.2835,104.0781,104.0968,10602.0
2019-11-14 11:45:00,111.5,111.57,111.41,111.46,11826.0,104.1155,104.1808,104.0314,104.0781,11826.0
2019-11-14 11:50:00,111.45,111.45,111.32,111.42,6902.0,104.0688,104.0688,103.9474,104.0408,6902.0
2019-11-14 11:55:00,111.43,111.46,111.29,111.3,9894.0,104.0501,104.0781,103.9194,103.9287,9894.0
2019-11-14 12:00:00,111.28,111.34,111.26,111.33,7995.0,103.91,103.9661,103.8914,103.9567,7995.0
2019-11-14 12:05:00,111.33,111.43,111.31,111.39,11794.0,103.9567,104.0501,103.938,104.0127,11794.0
2019-11-14 12:10:00,111.4,111.4,111.31,111.31,10293.0,104.0221,104.0221,103.938,103.938,10293.0
2019-11-14 12:15:00,111.3,111.36,111.28,111.32,15735.0,103.9287,103.9847,103.91,103.9474,15735.0
2019-11-14 12:20:00,111.32,111.38,111.3,111.36,6486.0,103.9474,104.0034,103.9287,103.9847,6486.0
2019-11-14 12:25:00,111.36,111.5,111.35,111.5,8301.0,103.9847,104.1155,103.9754,104.1155,8301.0
2019-11-14 12:30:00,111.5,111.57,111.48,111.52,13942.0,104.1155,104.1808,104.0968,104.1341,13942.0
2019-11-14 12:35:00,111.52,111.53,111.43,111.49,12516.0,104.1341,104.1435,104.0501,104.1061,12516.0
2019-11-14 12:40:00,111.49,111.55,111.48,111.5,44034.0,104.1061,104.1622,104.0968,104.1155,44034.0
2019-11-14 12:45:00,111.51,111.52,111.33,111.42,27885.0,104.1248,104.1341,103.9567,104.0408,27885.0
2019-11-14 12:50:00,111.45,111.49,111.45,111.49,16422.0,104.0688,104.1061,104.0688,104.1061,16422.0
2019-11-14 12:55:00,111.48,111.54,111.43,111.49,17613.0,104.0968,104.1528,104.0501,104.1061,17613.0
2019-11-14 13:00:00,111.5,111.63,111.46,111.55,68989.0,104.1155,104.2369,104.0781,104.1622,68989.0
2019-11-14 13:05:00,111.55,111.56,111.43,111.45,26546.0,104.1622,104.1715,104.0501,104.0688,26546.0
2019-11-14 13:10:00,111.47,111.48,111.35,111.37,13513.0,104.0875,104.0968,103.9754,103.9941,13513.0
2019-11-14 13:15:00,111.36,111.4,111.35,111.37,8214.0,103.9847,104.0221,103.9754,103.9941,8214.0
2019-11-14 13:20:00,111.37,111.39,111.28,111.28,18047.0,103.9941,104.0127,103.91,103.91,18047.0
2019-11-14 13:25:00,111.26,111.4,111.26,111.37,30627.0,103.8914,104.0221,103.8914,103.9941,30627.0
2019-11-14 13:30:00,111.37,111.46,111.34,111.46,14672.0,103.9941,104.0781,103.9661,104.0781,14672.0
2019-11-14 13:35:00,111.45,111.5,111.42,111.42,12810.0,104.0688,104.1155,104.0408,104.0408,12810.0
2019-11-14 13:40:00,111.44,111.44,111.3,111.35,21102.0,104.0594,104.0594,103.9287,103.9754,21102.0
2019-11-14 13:45:00,111.34,111.38,111.3,111.32,20989.0,103.9661,104.0034,103.9287,103.9474,20989.0
2019-11-14 13:50:00,111.33,111.34,111.28,111.3,17371.0,103.9567,103.9661,103.91,103.9287,17371.0
2019-11-14 13:55:00,111.29,111.35,111.01,111.13,42043.0,103.9194,103.9754,103.6579,103.77,42043.0
2019-11-14 14:00:00,111.14,111.28,111.09,111.18,51256.0,103.7793,103.91,103.7326,103.8167,51256.0
2019-11-14 14:05:00,111.22,111.59,111.2,111.59,64294.0,103.854,104.1995,103.8353,104.1995,64294.0
2019-11-14 14:10:00,111.58,111.71,111.53,111.55,18586.0,104.1902,104.3116,104.1435,104.1622,18586.0
2019-11-14 14:15:00,111.6,111.65,111.54,111.62,23803.0,104.2088,104.2555,104.1528,104.2275,23803.0
2019-11-14 14:20:00,111.61,111.7,111.53,111.66,21770.0,104.2182,104.3022,104.1435,104.2649,21770.0
2019-11-14 14:25:00,111.66,111.74,111.66,111.71,13925.0,104.2649,104.3396,104.2649,104.3116,13925.0
2019-11-14 14:30:00,111.7,111.73,111.6,111.62,14175.0,104.3022,104.3302,104.2088,104.2275,14175.0
2019-11-14 14:35:00,111.61,111.63,111.56,111.6,18548.0,104.2182,104.2369,104.1715,104.2088,18548.0
2019-11-14 14:40:00,111.59,111.62,111.51,111.58,10925.0,104.1995,104.2275,104.1248,104.1902,10925.0
2019-11-14 14:45:00,111.63,111.68,111.58,111.66,17179.0,104.2369,104.2835,104.1902,104.2649,17179.0
2019-11-14 14:50:00,111.67,111.68,111.64,111.65,14407.0,104.2742,104.2835,104.2462,104.2555,14407.0
2019-11-14 14:55:00,111.66,111.73,111.65,111.67,10539.0,104.2649,104.3302,104.2555,104.2742,10539.0
2019-11-14 15:00:00,111.67,111.71,111.61,111.71,9580.0,104.2742,104.3116,104.2182,104.3116,9580.0
2019-11-14 15:05:00,111.7,111.72,111.67,111.67,8058.0,104.3022,104.3209,104.2742,104.2742,8058.0
2019-11-14 15:10:00,111.67,111.68,111.52,111.53,21021.0,104.2742,104.2835,104.1341,104.1435,21021.0
2019-11-14 15:15:00,111.52,111.54,111.48,111.52,11804.0,104.1341,104.1528,104.0968,104.1341,11804.0
2019-11-14 15:20:00,111.52,111.53,111.48,111.49,18489.0,104.1341,104.1435,104.0968,104.1061,18489.0
2019-11-14 15:25:00,111.48,111.49,111.43,111.44,21853.0,104.0968,104.1061,104.0501,104.0594,21853.0
2019-11-14 15:30:00,111.45,111.57,111.44,111.53,27814.0,104.0688,104.1808,104.0594,104.1435,27814.0
2019-11-14 15:35:00,111.53,111.54,111.4,111.42,31793.0,104.1435,104.1528,104.0221,104.0408,31793.0
2019-11-14 15:40:00,111.41,111.48,111.36,111.44,33193.0,104.0314,104.0968,103.9847,104.0594,33193.0
2019-11-14 15:45:00,111.44,111.54,111.44,111.5,45833.0,104.0594,104.1528,104.0594,104.1155,45833.0
2019-11-14 15:50:00,111.51,111.56,111.34,111.37,103968.0,104.1248,104.1715,103.9661,103.9941,103968.0
2019-11-14 15:55:00,111.37,111.5,111.34,111.4,121269.0,103.9941,104.1155,103.9661,104.0221,121269.0
2019-11-15 09:30:00,111.33,111.79,111.33,111.72,146515.0,103.9567,104.3863,103.9567,104.3209,146515.0
2019-11-15 09:35:00,111.71,111.78,111.52,111.72,32849.0,104.3116,104.3769,104.1341,104.3209,32849.0
2019-11-15 09:40:00,111.7,111.93,111.69,111.84,154465.0,104.3022,104.517,104.2929,104.4329,154465.0
2019-11-15 09:45:00,111.82,112.15,111.76,112.07,65069.0,104.4143,104.7224,104.3582,104.6477,65069.0
2019-11-15 09:50:00,112.05,112.15,111.96,111.96,99632.0,104.629,104.7224,104.545,104.545,99632.0
2019-11-15 09:55:00,111.98,111.99,111.71,111.78,64922.0,104.5637,104.573,104.3116,104.3769,64922.0
2019-11-15 10:00:00,111.77,111.77,111.55,111.59,23803.0,104.3676,104.3676,104.1622,104.1995,23803.0
2019-11-15 10:05:00,111.59,111.59,111.36,111.44,41156.0,104.1995,104.1995,103.9847,104.0594,41156.0
2019-11-15 10:10:00,111.42,111.63,111.36,111.63,29335.0,104.0408,104.2369,103.9847,104.2369,29335.0
2019-11-15 10:15:00,111.6,112.0,111.59,111.98,26376.0,104.2088,104.5824,104.1995,104.5637,26376.0
2019-11-15 10:20:00,111.97,112.26,111.96,112.26,87429.0,104.5543,104.8251,104.545,104.8251,87429.0
2019-11-15 10:25:00,112.24,112.76,112.24,112.71,45674.0,104.8065,105.292,104.8065,105.2453,45674.0
2019-11-15 10:30:00,112.7,112.84,112.54,112.78,49530.0,105.236,105.3667,105.0866,105.3107,49530.0
2019-11-15 10:35:00,112.8,112.92,112.73,112.87,29617.0,105.3294,105.4414,105.264,105.3947,29617.0
2019-11-15 10:40:00,112.86,113.03,112.76,113.01,30966.0,105.3854,105.5441,105.292,105.5255,30966.0
2019-11-15 10:45:00,113.02,113.18,112.98,113.14,43630.0,105.5348,105.6842,105.4974,105.6468,43630.0
2019-11-15 10:50:00,113.13,113.29,113.04,113.22,68748.0,105.6375,105.7869,105.5535,105.7216,68748.0
2019-11-15 10:55:00,113.23,113.26,113.06,113.22,22939.0,105.7309,105.7589,105.5721,105.7216,22939.0
2019-11-15 11:00:00,113.22,113.47,113.2,113.45,23648.0,105.7216,105.955,105.7029,105.9363,23648.0
2019-11-15 11:05:00,113.45,113.46,113.29,113.33,19194.0,105.9363,105.9457,105.7869,105.8243,19194.0
2019-11-15 11:10:00,113.31,113.46,113.3,113.39,31514.0,105.8056,105.9457,105.7963,105.8803,31514.0
2019-11-15 11:15:00,113.38,113.43,113.33,113.42,17402.0,105.871,105.9176,105.8243,105.9083,17402.0
2019-11-15 11:20:00,113.43,113.43,113.17,113.21,20223.0,105.9176,105.9176,105.6749,105.7122,20223.0
2019-11-15 11:25:00,113.22,113.38,113.16,113.23,14024.0,105.7216,105.871,105.6655,105.7309,14024.0
2019-11-15 11:30:00,113.25,113.26,113.14,113.16,18283.0,105.7496,105.7589,105.6468,105.6655,18283.0
2019-11-15 11:35:00,113.16,113.16,112.95,113.08,15804.0,105.6655,105.6655,105.4694,105.5908,15804.0
2019-11-15 11:40:00,113.09,113.31,113.05,113.29,12552.0,105.6002,105.8056,105.5628,105.7869,12552.0
2019-11-15 11:45:00,113.3,113.3,113.14,113.17,10383.0,105.7963,105.7963,105.6468,105.6749,10383.0
2019-11-15 11:50:00,113.2,113.27,113.14,113.23,29137.0,105.7029,105.7682,105.6468,105.7309,29137.0
2019-11-15 11:55:00,113.24,113.46,113.23,113.43,68399.0,105.7402,105.9457,105.7309,105.9176,68399.0
2019-11-15 12:00:00,113.43,113.7,113.43,113.5,29153.0,105.9176,106.1698,105.9176,105.983,29153.0
2019-11-15 12:05:00,113.51,113.56,113.36,113.37,11508.0,105.9923,106.039,105.8523,105.8616,11508.0
2019-11-15 12:10:00,113.38,113.41,113.31,113.34,9879.0,105.871,105.899,105.8056,105.8336,9879.0
2019-11-15 12:15:00,113.35,113.51,113.33,113.48,19697.0,105.8429,105.9923,105.8243,105.9643,19697.0
2019-11-15 12:20:00,113.46,113.52,113.41,113.48,20967.0,105.9457,106.0017,105.899,105.9643,20967.0
2019-11-15 12:25:00,113.49,113.59,113.48,113.5,18150.0,105.9737,106.067,105.9643,105.983,18150.0
2019-11-15 12:30:00,113.5,113.62,113.45,113.61,19649.0,105.983,106.0951,105.9363,106.0857,19649.0
2019-11-15 12:35:00,113.6,113.65,113.59,113.59,13245.0,106.0764,106.1231,106.067,106.067,13245.0
2019-11-15 12:40:00,113.59,113.82,113.55,113.81,45371.0,106.067,106.2818,106.0297,106.2725,45371.0
2019-11-15 12:45:00,113.77,113.77,113.64,113.67,31109.0,106.2351,106.2351,106.1137,106.1417,31109.0
2019-11-15 12:50:00,113.67,113.76,113.59,113.75,18914.0,106.1417,106.2258,106.067,106.2164,18914.0
2019-11-15 12:55:00,113.75,113.76,113.63,113.67,36399.0,106.2164,106.2258,106.1044,106.1417,36399.0
2019-11-15 13:00:00,113.68,113.78,113.65,113.73,12856.0,106.1511,106.2445,106.1231,106.1978,12856.0
2019-11-15 13:05:00,113.73,113.75,113.7,113.7,14927.0,106.1978,106.2164,106.1698,106.1698,14927.0
2019-11-15 13:10:00,113.69,113.69,113.42,113.45,49089.0,106.1604,106.1604,105.9083,105.9363,49089.0
2019-11-15 13:15:00,113.45,113.47,113.11,113.31,28901.0,105.9363,105.955,105.6188,105.8056,28901.0
2019-11-15 13:20:00,113.3,113.32,113.23,113.29,13837.0,105.7963,105.8149,105.7309,105.7869,13837.0
2019-11-15 13:25:00,113.27,113.31,113.19,113.23,10389.0,105.7682,105.8056,105.6935,105.7309,10389.0
2019-11-15 13:30:00,113.22,113.37,113.22,113.35,7775.0,105.7216,105.8616,105.7216,105.8429,7775.0
2019-11-15 13:35:00,113.37,113.38,113.3,113.32,11807.0,105.8616,105.871,105.7963,105.8149,11807.0
2019-11-15 13:40:00,113.32,113.44,113.32,113.36,9950.0,105.8149,105.927,105.8149,105.8523,9950.0
2019-11-15 13:45:00,113.37,113.37,113.31,113.35,9403.0,105.8616,105.8616,105.8056,105.8429,9403.0
2019-11-15 13:50:00,113.35,113.38,113.26,113.32,13617.0,105.8429,105.871,105.7589,105.8149,13617.0
2019-11-15 13:55:00,113.31,113.32,113.22,113.22,9390.0,105.8056,105.8149,105.7216,105.7216,9390.0
2019-11-15 14:00:00,113.25,113.3,113.25,113.27,10792.0,105.7496,105.7963,105.7496,105.7682,10792.0
2019-11-15 14:05:00,113.24,113.34,113.24,113.29,13347.0,105.7402,105.8336,105.7402,105.7869,13347.0
2019-11-15 14:10:00,113.29,113.34,113.27,113.3,19869.0,105.7869,105.8336,105.7682,105.7963,19869.0
2019-11-15 14:15:00,113.31,113.45,113.27,113.35,66182.0,105.8056,105.9363,105.7682,105.8429,66182.0
2019-11-15 14:20:00,113.34,113.5,113.3,113.37,90887.0,105.8336,105.983,105.7963,105.8616,90887.0
2019-11-15 14:25:00,113.37,113.59,113.35,113.57,14811.0,105.8616,106.067,105.8429,106.0484,14811.0
2019-11-15 14:30:00,113.59,113.6,113.5,113.55,19500.0,106.067,106.0764,105.983,106.0297,19500.0
2019-11-15 14:35:00,113.55,113.61,113.5,113.59,25111.0,106.0297,106.0857,105.983,106.067,25111.0
2019-11-15 14:40:00,113.6,113.65,113.56,113.58,21620.0,106.0764,106.1231,106.039,106.0577,21620.0
2019-11-15 14:45:00,113.56,113.56,113.39,113.39,19060.0,106.039,106.039,105.8803,105.8803,19060.0
2019-11-15 14:50:00,113.39,113.47,113.34,113.46,17512.0,105.8803,105.955,105.8336,105.9457,17512.0
2019-11-15 14:55:00,113.46,113.6,113.4,113.55,14003.0,105.9457,106.0764,105.8896,106.0297,14003.0
2019-11-15 15:00:00,113.55,113.62,113.51,113.6,24437.0,106.0297,106.0951,105.9923,106.0764,24437.0
2019-11-15 15:05:00,113.61,113.71,113.56,113.61,114736.0,106.0857,106.1791,106.039,106.0857,114736.0
2019-11-15 15:10:00,113.62,113.65,113.5,113.56,48428.0,106.0951,106.1231,105.983,106.039,48428.0
2019-11-15 15:15:00,113.57,113.65,113.47,113.5,37616.0,106.0484,106.1231,105.955,105.983,37616.0
2019-11-15 15:20:00,113.49,113.51,113.41,113.47,24894.0,105.9737,105.9923,105.899,105.955,24894.0
2019-11-15 15:25:00,113.47,113.52,113.31,113.32,32508.0,105.955,106.0017,105.8056,105.8149,32508.0
2019-11-15 15:30:00,113.33,113.37,113.15,113.22,145017.0,105.8243,105.8616,105.6562,105.7216,145017.0
2019-11-15 15:35:00,113.21,113.36,113.16,113.36,56242.0,105.7122,105.8523,105.6655,105.8523,56242.0
2019-11-15 15:40:00,113.36,113.43,113.2,113.23,75369.0,105.8523,105.9176,105.7029,105.7309,75369.0
2019-11-15 15:45:00,113.23,113.32,113.15,113.25,84938.0,105.7309,105.8149,105.6562,105.7496,84938.0
2019-11-15 15:50:00,113.23,113.49,113.22,113.42,138843.0,105.7309,105.9737,105.7216,105.9083,138843.0
2019-11-15 15:55:00,113.4,113.46,113.11,113.18,374630.0,105.8896,105.9457,105.6188,105.6842,374630.0
2019-11-18 09:30:00,113.02,113.27,112.86,113.24,36186.0,105.5348,105.7682,105.3854,105.7402,36186.0
2019-11-18 09:35:00,113.17,113.5,113.01,113.2,67494.0,105.6749,105.983,105.5255,105.7029,67494.0
2019-11-18 09:40:00,113.28,113.38,112.93,112.93,24149.0,105.7776,105.871,105.4508,105.4508,24149.0
2019-11-18 09:45:00,112.97,113.25,112.93,113.15,18443.0,105.4881,105.7496,105.4508,105.6562,18443.0
2019-11-18 09:50:00,113.14,113.22,112.89,113.1,21245.0,105.6468,105.7216,105.4134,105.6095,21245.0
2019-11-18 09:55:00,113.09,113.28,113.0,113.18,15517.0,105.6002,105.7776,105.5161,105.6842,15517.0
2019-11-18 10:00:00,113.18,113.26,113.1,113.23,23618.0,105.6842,105.7589,105.6095,105.7309,23618.0
2019-11-18 10:05:00,113.23,113.27,113.09,113.11,15566.0,105.7309,105.7682,105.6002,105.6188,15566.0
2019-11-18 10:10:00,113.13,113.27,113.13,113.18,24270.0,105.6375,105.7682,105.6375,105.6842,24270.0
2019-11-18 10:15:00,113.17,113.28,113.16,113.23,14366.0,105.6749,105.7776,105.6655,105.7309,14366.0
2019-11-18 10:20:00,113.24,113.36,113.22,113.25,28738.0,105.7402,105.8523,105.7216,105.7496,28738.0
2019-11-18 10:25:00,113.25,113.44,113.25,113.35,24904.0,105.7496,105.927,105.7496,105.8429,24904.0
2019-11-18 10:30:00,113.36,113.4,113.16,113.18,43928.0,105.8523,105.8896,105.6655,105.6842,43928.0
2019-11-18 10:35:00,113.21,113.35,113.19,113.34,36359.0,105.7122,105.8429,105.6935,105.8336,36359.0
2019-11-18 10:40:00,113.33,113.65,113.32,113.61,44545.0,105.8243,106.1231,105.8149,106.0857,44545.0
2019-11-18 10:45:00,113.58,113.71,113.53,113.54,37409.0,106.0577,106.1791,106.011,106.0204,37409.0
2019-11-18 10:50:00,113.54,113.56,113.46,113.48,43578.0,106.0204,106.039,105.9457,105.9643,43578.0
2019-11-18 10:55:00,113.48,113.66,113.44,113.61,77144.0,105.9643,106.1324,105.927,106.0857,77144.0
2019-11-18 11:00:00,113.6,113.89,113.56,113.83,32597.0,106.0764,106.3472,106.039,106.2912,32597.0
2019-11-18 11:05:00,113.81,113.81,113.39,113.43,16721.0,106.2725,106.2725,105.8803,105.9176,16721.0
2019-11-18 11:10:00,113.43,113.58,113.3,113.34,12607.0,105.9176,106.0577,105.7963,105.8336,12607.0
2019-11-18 11:15:00,113.34,113.51,113.34,113.47,18012.0,105.8336,105.9923,105.8336,105.955,18012.0
2019-11-18 11:20:00,113.5,113.78,113.49,113.73,23903.0,105.983,106.2445,105.9737,106.1978,23903.0
2019-11-18 11:25:00,113.73,113.76,113.54,113.65,19453.0,106.1978,106.2258,106.0204,106.1231,19453.0
2019-11-18 11:30:00,113.62,113.72,113.62,113.72,20919.0,106.0951,106.1884,106.0951,106.1884,20919.0
2019-11-18 11:35:00,113.72,113.74,113.56,113.59,22773.0,106.1884,106.2071,106.039,106.067,22773.0
2019-11-18 11:40:00,113.61,113.68,113.56,113.59,27290.0,106.0857,106.1511,106.039,106.067,27290.0
2019-11-18 11:45:00,113.6,113.67,113.54,113.59,26620.0,106.0764,106.1417,106.0204,106.067,26620.0
2019-11-18 11:50:00,113.59,113.65,113.59,113.63,15514.0,106.067,106.1231,106.067,106.1044,15514.0
2019-11-18 11:55:00,113.63,113.63,113.54,113.59,30619.0,106.1044,106.1044,106.0204,106.067,30619.0
2019-11-18 12:00:00,113.59,113.76,113.59,113.73,20627.0,106.067,106.2258,106.067,106.1978,20627.0
2019-11-18 12:05:00,113.73,113.82,113.7,113.81,17908.0,106.1978,106.2818,106.1698,106.2725,17908.0
2019-11-18 12:10:00,113.81,113.88,113.78,113.83,16397.0,106.2725,106.3378,106.2445,106.2912,16397.0
2019-11-18 12:15:00,113.83,113.98,113.83,113.97,21301.0,106.2912,106.4312,106.2912,106.4219,21301.0
2019-11-18 12:20:00,113.97,113.98,113.86,113.95,15343.0,106.4219,106.4312,106.3192,106.4032,15343.0
2019-11-18 12:25:00,113.94,113.94,113.84,113.88,12437.0,106.3939,106.3939,106.3005,106.3378,12437.0
2019-11-18 12:30:00,113.88,113.98,113.85,113.92,33327.0,106.3378,106.4312,106.3098,106.3752,33327.0
2019-11-18 12:35:00,113.91,114.0,113.86,113.99,43333.0,106.3659,106.4499,106.3192,106.4406,43333.0
2019-11-18 12:40:00,113.99,113.99,113.85,113.86,13768.0,106.4406,106.4406,106.3098,106.3192,13768.0
2019-11-18 12:45:00,113.86,113.99,113.85,113.93,24920.0,106.3192,106.4406,106.3098,106.3845,24920.0
2019-11-18 12:50:00,113.93,113.93,113.84,113.88,10962.0,106.3845,106.3845,106.3005,106.3378,10962.0
2019-11-18 12:55:00,113.89,113.89,113.84,113.86,9904.0,106.3472,106.3472,106.3005,106.3192,9904.0
2019-11-18 13:00:00,113.86,113.86,113.73,113.75,14740.0,106.3192,106.3192,106.1978,106.2164,14740.0
2019-11-18 13:05:00,113.78,113.81,113.76,113.8,11974.0,106.2445,106.2725,106.2258,106.2631,11974.0
2019-11-18 13:10:00,113.8,113.82,113.75,113.79,8771.0,106.2631,106.2818,106.2164,106.2538,8771.0
2019-11-18 13:15:00,113.79,113.89,113.75,113.86,11289.0,106.2538,106.3472,106.2164,106.3192,11289.0
2019-11-18 13:20:00,113.85,113.86,113.81,113.82,10908.0,106.3098,106.3192,106.2725,106.2818,10908.0
2019-11-18 13:25:00,113.83,113.84,113.72,113.73,11924.0,106.2912,106.3005,106.1884,106.1978,11924.0
2019-11-18 13:30:00,113.73,113.73,113.55,113.6,11491.0,106.1978,106.1978,106.0297,106.0764,11491.0
2019-11-18 13:35:00,113.61,113.77,113.6,113.77,12560.0,106.0857,106.2351,106.0764,106.2351,12560.0
2019-11-18 13:40:00,113.74,113.76,113.71,113.72,9379.0,106.2071,106.2258,106.1791,106.1884,9379.0
2019-11-18 13:45:00,113.72,113.73,113.66,113.67,8722.0,106.1884,106.1978,106.1324,106.1417,8722.0
2019-11-18 13:50:00,113.67,113.71,113.63,113.68,12668.0,106.1417,106.1791,106.1044,106.1511,12668.0
2019-11-18 13:55:00,113.66,113.68,113.6,113.62,12097.0,106.1324,106.1511,106.0764,106.0951,12097.0
2019-11-18 14:00:00,113.62,113.64,113.59,113.64,12447.0,106.0951,106.1137,106.067,106.1137,12447.0
2019-11-18 14:05:00,113.63,113.69,113.62,113.64,12050.0,106.1044,106.1604,106.0951,106.1137,12050.0
2019-11-18 14:10:00,113.64,113.72,113.64,113.71,13250.0,106.1137,106.1884,106.1137,106.1791,13250.0
2019-11-18 14:15:00,113.7,113.72,113.66,113.67,14338.0,106.1698,106.1884,106.1324,106.1417,14338.0
2019-11-18 14:20:00,113.66,113.79,113.66,113.77,19257.0,106.1324,106.2538,106.1324,106.2351,19257.0
2019-11-18 14:25:00,113.77,113.87,113.71,113.72,35348.0,106.2351,106.3285,106.1791,106.1884,35348.0
2019-11-18 14:30:00,113.72,113.86,113.7,113.85,16821.0,106.1884,106.3192,106.1698,106.3098,16821.0
2019-11-18 14:35:00,113.84,113.84,113.73,113.77,18593.0,106.3005,106.3005,106.1978,106.2351,18593.0
2019-11-18 14:40:00,113.75,113.83,113.7,113.83,16632.0,106.2164,106.2912,106.1698,106.2912,16632.0
2019-11-18 14:45:00,113.84,113.87,113.8,113.82,13348.0,106.3005,106.3285,106.2631,106.2818,13348.0
2019-11-18 14:50:00,113.82,113.88,113.82,113.87,15643.0,106.2818,106.3378,106.2818,106.3285,15643.0
2019-11-18 14:55:00,113.87,113.95,113.84,113.94,18161.0,106.3285,106.4032,106.3005,106.3939,18161.0
2019-11-18 15:00:00,113.94,113.95,113.86,113.91,28345.0,106.3939,106.4032,106.3192,106.3659,28345.0
2019-11-18 15:05:00,113.91,113.91,113.87,113.9,23934.0,106.3659,106.3659,106.3285,106.3565,23934.0
2019-11-18 15:10:00,113.89,113.91,113.84,113.91,16516.0,106.3472,106.3659,106.3005,106.3659,16516.0
2019-11-18 15:15:00,113.91,113.91,113.81,113.82,21218.0,106.3659,106.3659,106.2725,106.2818,21218.0
2019-11-18 15:20:00,113.83,113.88,113.8,113.81,25892.0,106.2912,106.3378,106.2631,106.2725,25892.0
2019-11-18 15:25:00,113.81,113.91,113.81,113.88,19644.0,106.2725,106.3659,106.2725,106.3378,19644.0
2019-11-18 15:30:00,113.88,113.93,113.86,113.93,26109.0,106.3378,106.3845,106.3192,106.3845,26109.0
2019-11-18 15:35:00,113.93,114.0,113.9,114.0,36641.0,106.3845,106.4499,106.3565,106.4499,36641.0
2019-11-18 15:40:00,113.99,114.02,113.79,113.8,87355.0,106.4406,106.4686,106.2538,106.2631,87355.0
2019-11-18 15:45:00,113.8,114.02,113.79,114.01,52910.0,106.2631,106.4686,106.2538,106.4592,52910.0
2019-11-18 15:50:00,114.0,114.0,113.77,113.98,108049.0,106.4499,106.4499,106.2351,106.4312,108049.0
2019-11-18 15:55:00,113.98,114.13,113.95,114.08,232688.0,106.4312,106.5713,106.4032,106.5246,232688.0
2019-11-19 09:30:00,114.03,114.25,113.75,114.01,35847.0,106.4779,106.6833,106.2164,106.4592,35847.0
2019-11-19 09:35:00,114.08,114.08,113.81,114.03,16916.0,106.5246,106.5246,106.2725,106.4779,16916.0
2019-11-19 09:40:00,114.04,114.3,113.99,114.3,14909.0,106.4872,106.73,106.4406,106.73,14909.0
2019-11-19 09:45:00,114.29,114.5,114.18,114.45,20667.0,106.7207,106.9168,106.618,106.8701,20667.0
2019-11-19 09:50:00,114.5,114.82,114.43,114.78,64729.0,106.9168,107.2156,106.8514,107.1782,64729.0
2019-11-19 09:55:00,114.8,115.1,114.79,114.98,55625.0,107.1969,107.477,107.1876,107.365,55625.0
2019-11-19 10:00:00,114.98,115.54,114.96,115.5,71008.0,107.365,107.8879,107.3463,107.8505,71008.0
2019-11-19 10:05:00,115.49,115.88,115.44,115.85,69188.0,107.8412,108.2054,107.7945,108.1774,69188.0
2019-11-19 10:10:00,115.87,116.12,115.76,116.11,121126.0,108.196,108.4295,108.0933,108.4201,121126.0
2019-11-19 10:15:00,116.08,116.12,115.71,115.79,98344.0,108.3921,108.4295,108.0466,108.1213,98344.0
2019-11-19 10:20:00,115.79,115.97,115.7,115.76,36277.0,108.1213,108.2894,108.0373,108.0933,36277.0
2019-11-19 10:25:00,115.76,115.8,115.6,115.62,27135.0,108.0933,108.1307,107.9439,107.9626,27135.0
2019-11-19 10:30:00,115.57,115.64,115.32,115.35,20901.0,107.9159,107.9813,107.6825,107.7105,20901.0
2019-11-19 10:35:00,115.38,115.44,115.0,115.09,41472.0,107.7385,107.7945,107.3837,107.4677,41472.0
2019-11-19 10:40:00,115.09,115.34,115.04,115.31,51041.0,107.4677,107.7011,107.421,107.6731,51041.0
2019-11-19 10:45:00,115.29,115.35,115.25,115.33,23942.0,107.6545,107.7105,107.6171,107.6918,23942.0
2019-11-19 10:50:00,115.33,115.37,114.88,114.91,32969.0,107.6918,107.7292,107.2716,107.2996,32969.0
2019-11-19 10:55:00,114.94,115.1,114.93,114.95,16536.0,107.3276,107.477,107.3183,107.337,16536.0
2019-11-19 11:00:00,114.93,114.93,114.8,114.92,20661.0,107.3183,107.3183,107.1969,107.309,20661.0
2019-11-19 11:05:00,114.91,114.97,114.76,114.87,26340.0,107.2996,107.3557,107.1596,107.2623,26340.0
2019-11-19 11:10:00,114.88,114.9,114.77,114.79,10705.0,107.2716,107.2903,107.1689,107.1876,10705.0
2019-11-19 11:15:00,114.8,114.96,114.79,114.93,31425.0,107.1969,107.3463,107.1876,107.3183,31425.0
2019-11-19 11:20:00,114.94,114.94,114.67,114.73,28711.0,107.3276,107.3276,107.0755,107.1315,28711.0
2019-11-19 11:25:00,114.75,114.77,114.5,114.55,24835.0,107.1502,107.1689,106.9168,106.9635,24835.0
2019-11-19 11:30:00,114.56,114.7,114.53,114.54,19376.0,106.9728,107.1035,106.9448,106.9541,19376.0
2019-11-19 11:35:00,114.54,114.67,114.44,114.66,16608.0,106.9541,107.0755,106.8608,107.0662,16608.0
2019-11-19 11:40:00,114.61,114.61,114.51,114.51,16510.0,107.0195,107.0195,106.9261,106.9261,16510.0
2019-11-19 11:45:00,114.5,114.87,114.49,114.87,44402.0,106.9168,107.2623,106.9074,107.2623,44402.0
2019-11-19 11:50:00,114.83,114.83,114.57,114.6,20679.0,107.2249,107.2249,106.9821,107.0102,20679.0
2019-11-19 11:55:00,114.61,114.61,114.49,114.56,18617.0,107.0195,107.0195,106.9074,106.9728,18617.0
2019-11-19 12:00:00,114.54,114.61,114.49,114.55,8643.0,106.9541,107.0195,106.9074,106.9635,8643.0
2019-11-19 12:05:00,114.56,114.59,114.41,114.56,15169.0,106.9728,107.0008,106.8327,106.9728,15169.0
2019-11-19 12:10:00,114.55,114.7,114.51,114.67,6900.0,106.9635,107.1035,106.9261,107.0755,6900.0
2019-11-19 12:15:00,114.66,114.67,114.57,114.6,10435.0,107.0662,107.0755,106.9821,107.0102,10435.0
2019-11-19 12:20:00,114.61,114.74,114.6,114.7,9508.0,107.0195,107.1409,107.0102,107.1035,9508.0
2019-11-19 12:25:00,114.7,114.7,114.6,114.64,7529.0,107.1035,107.1035,107.0102,107.0475,7529.0
2019-11-19 12:30:00,114.63,114.63,114.41,114.5,12000.0,107.0382,107.0382,106.8327,106.9168,12000.0
2019-11-19 12:35:00,114.48,114.65,114.48,114.65,9131.0,106.8981,107.0568,106.8981,107.0568,9131.0
2019-11-19 12:40:00,114.64,114.73,114.57,114.57,8114.0,107.0475,107.1315,106.9821,106.9821,8114.0
2019-11-19 12:45:00,114.56,114.71,114.56,114.71,7914.0,106.9728,107.1129,106.9728,107.1129,7914.0
2019-11-19 12:50:00,114.7,114.71,114.56,114.69,51804.0,107.1035,107.1129,106.9728,107.0942,51804.0
2019-11-19 12:55:00,114.68,114.84,114.67,114.82,17252.0,107.0849,107.2343,107.0755,107.2156,17252.0
2019-11-19 13:00:00,114.82,114.93,114.76,114.93,28995.0,107.2156,107.3183,107.1596,107.3183,28995.0
2019-11-19 13:05:00,114.91,114.91,114.81,114.82,21353.0,107.2996,107.2996,107.2062,107.2156,21353.0
2019-11-19 13:10:00,114.81,114.92,114.77,114.78,31900.0,107.2062,107.309,107.1689,107.1782,31900.0
2019-11-19 13:15:00,114.79,114.84,114.66,114.66,8417.0,107.1876,107.2343,107.0662,107.0662,8417.0
2019-11-19 13:20:00,114.65,114.69,114.58,114.58,7920.0,107.0568,107.0942,106.9915,106.9915,7920.0
2019-11-19 13:25:00,114.58,114.6,114.5,114.54,16103.0,106.9915,107.0102,106.9168,106.9541,16103.0
2019-11-19 13:30:00,114.55,114.72,114.53,114.71,26200.0,106.9635,107.1222,106.9448,107.1129,26200.0
2019-11-19 13:35:00,114.72,114.88,114.71,114.84,23078.0,107.1222,107.2716,107.1129,107.2343,23078.0
2019-11-19 13:40:00,114.84,115.06,114.84,115.06,42862.0,107.2343,107.4397,107.2343,107.4397,42862.0
2019-11-19 13:45:00,115.09,115.1,114.96,114.97,19049.0,107.4677,107.477,107.3463,107.3557,19049.0
2019-11-19 13:50:00,114.97,115.07,114.97,115.04,21050.0,107.3557,107.449,107.3557,107.421,21050.0
2019-11-19 13:55:00,115.04,115.08,114.8,114.83,48676.0,107.421,107.4584,107.1969,107.2249,48676.0
2019-11-19 14:00:00,114.82,114.95,114.82,114.94,11305.0,107.2156,107.337,107.2156,107.3276,11305.0
2019-11-19 14:05:00,114.97,115.19,114.96,115.16,17668.0,107.3557,107.5611,107.3463,107.5331,17668.0
2019-11-19 14:10:00,115.2,115.22,115.06,115.06,21380.0,107.5704,107.5891,107.4397,107.4397,21380.0
2019-11-19 14:15:00,115.06,115.08,114.96,115.07,13821.0,107.4397,107.4584,107.3463,107.449,13821.0
2019-11-19 14:20:00,115.08,115.14,115.06,115.11,8562.0,107.4584,107.5144,107.4397,107.4864,8562.0
2019-11-19 14:25:00,115.12,115.22,115.12,115.19,14935.0,107.4957,107.5891,107.4957,107.5611,14935.0
2019-11-19 14:30:00,115.2,115.21,115.16,115.17,17969.0,107.5704,107.5798,107.5331,107.5424,17969.0
2019-11-19 14:35:00,115.19,115.22,115.15,115.18,14602.0,107.5611,107.5891,107.5237,107.5517,14602.0
2019-11-19 14:40:00,115.19,115.2,115.14,115.17,13788.0,107.5611,107.5704,107.5144,107.5424,13788.0
2019-11-19 14:45:00,115.17,115.23,115.15,115.19,23508.0,107.5424,107.5984,107.5237,107.5611,23508.0
2019-11-19 14:50:00,115.2,115.23,115.13,115.14,9856.0,107.5704,107.5984,107.5051,107.5144,9856.0
2019-11-19 14:55:00,115.11,115.11,115.01,115.1,23571.0,107.4864,107.4864,107.393,107.477,23571.0
2019-11-19 15:00:00,115.09,115.09,114.98,115.04,15677.0,107.4677,107.4677,107.365,107.421,15677.0
2019-11-19 15:05:00,115.04,115.16,115.03,115.13,22357.0,107.421,107.5331,107.4117,107.5051,22357.0
2019-11-19 15:10:00,115.13,115.36,115.13,115.26,23767.0,107.5051,107.7198,107.5051,107.6264,23767.0
2019-11-19 15:15:00,115.27,115.42,115.22,115.41,28748.0,107.6358,107.7758,107.5891,107.7665,28748.0
2019-11-19 15:20:00,115.41,115.59,115.39,115.58,33713.0,107.7665,107.9346,107.7478,107.9253,33713.0
2019-11-19 15:25:00,115.58,115.59,115.46,115.47,35920.0,107.9253,107.9346,107.8132,107.8225,35920.0
2019-11-19 15:30:00,115.47,115.51,115.37,115.38,32143.0,107.8225,107.8599,107.7292,107.7385,32143.0
2019-11-19 15:35:00,115.37,115.5,115.3,115.31,47921.0,107.7292,107.8505,107.6638,107.6731,47921.0
2019-11-19 15:40:00,115.29,115.33,115.19,115.19,27876.0,107.6545,107.6918,107.5611,107.5611,27876.0
2019-11-19 15:45:00,115.2,115.25,115.1,115.25,54040.0,107.5704,107.6171,107.477,107.6171,54040.0
2019-11-19 15:50:00,115.25,115.32,115.17,115.26,73935.0,107.6171,107.6825,107.5424,107.6264,73935.0
2019-11-19 15:55:00,115.25,115.31,115.1,115.11,153958.0,107.6171,107.6731,107.477,107.4864,153958.0
2019-11-20 09:30:00,114.96,115.37,114.96,115.26,75480.0,107.3463,107.7292,107.3463,107.6264,75480.0
2019-11-20 09:35:00,115.34,115.68,115.22,115.49,9227.0,107.7011,108.0186,107.5891,107.8412,9227.0
2019-11-20 09:40:00,115.46,115.49,115.16,115.49,19909.0,107.8132,107.8412,107.5331,107.8412,19909.0
2019-11-20 09:45:00,115.49,115.68,115.3,115.34,22351.0,107.8412,108.0186,107.6638,107.7011,22351.0
2019-11-20 09:50:00,115.28,115.56,115.28,115.36,14722.0,107.6451,107.9066,107.6451,107.7198,14722.0
2019-11-20 09:55:00,115.36,115.74,115.31,115.67,17258.0,107.7198,108.0747,107.6731,108.0093,17258.0
2019-11-20 10:00:00,115.62,115.77,115.48,115.5,8244.0,107.9626,108.1027,107.8319,107.8505,8244.0
2019-11-20 10:05:00,115.51,115.63,115.39,115.55,32110.0,107.8599,107.9719,107.7478,107.8972,32110.0
2019-11-20 10:10:00,115.54,115.7,115.54,115.59,21427.0,107.8879,108.0373,107.8879,107.9346,21427.0
2019-11-20 10:15:00,115.58,115.67,115.48,115.5,46473.0,107.9253,108.0093,107.8319,107.8505,46473.0
2019-11-20 10:20:00,115.49,115.66,115.47,115.61,11953.0,107.8412,108.0,107.8225,107.9533,11953.0
2019-11-20 10:25:00,115.61,115.66,115.53,115.58,9217.0,107.9533,108.0,107.8786,107.9253,9217.0
2019-11-20 10:30:00,115.58,115.66,115.55,115.61,12234.0,107.9253,108.0,107.8972,107.9533,12234.0
2019-11-20 10:35:00,115.6,115.67,115.58,115.65,11675.0,107.9439,108.0093,107.9253,107.9906,11675.0
2019-11-20 10:40:00,115.64,115.76,115.58,115.67,9892.0,107.9813,108.0933,107.9253,108.0093,9892.0
2019-11-20 10:45:00,115.66,115.73,115.63,115.69,9662.0,108.0,108.0653,107.9719,108.028,9662.0
2019-11-20 10:50:00,115.72,115.92,115.71,115.77,31783.0,108.056,108.2427,108.0466,108.1027,31783.0
2019-11-20 10:55:00,115.77,115.78,115.64,115.68,30562.0,108.1027,108.112,107.9813,108.0186,30562.0
2019-11-20 11:00:00,115.69,115.72,115.58,115.64,12975.0,108.028,108.056,107.9253,107.9813,12975.0
2019-11-20 11:05:00,115.64,115.69,115.57,115.67,28748.0,107.9813,108.028,107.9159,108.0093,28748.0
2019-11-20 11:10:00,115.68,115.69,115.59,115.6,12780.0,108.0186,108.028,107.9346,107.9439,12780.0
2019-11-20 11:15:00,115.61,115.62,115.5,115.5,15484.0,107.9533,107.9626,107.8505,107.8505,15484.0
2019-11-20 11:20:00,115.48,115.5,115.33,115.36,13724.0,107.8319,107.8505,107.6918,107.7198,13724.0
2019-11-20 11:25:00,115.36,115.51,115.35,115.36,10393.0,107.7198,107.8599,107.7105,107.7198,10393.0
2019-11-20 11:30:00,115.35,115.38,115.1,115.17,10706.0,107.7105,107.7385,107.477,107.5424,10706.0
2019-11-20 11:35:00,115.17,115.17,114.88,114.92,39362.0,107.5424,107.5424,107.2716,107.309,39362.0
2019-11-20 11:40:00,114.92,115.12,114.92,115.03,9665.0,107.309,107.4957,107.309,107.4117,9665.0
2019-11-20 11:45:00,115.03,115.03,114.91,114.98,7852.0,107.4117,107.4117,107.2996,107.365,7852.0
2019-11-20 11:50:00,114.99,115.13,114.96,114.97,7470.0,107.3743,107.5051,107.3463,107.3557,7470.0
2019-11-20 11:55:00,114.96,115.04,114.89,114.98,8815.0,107.3463,107.421,107.2809,107.365,8815.0
2019-11-20 12:00:00,115.01,115.02,114.81,114.84,7583.0,107.393,107.4023,107.2062,107.2343,7583.0
2019-11-20 12:05:00,114.83,114.85,114.71,114.85,8302.0,107.2249,107.2436,107.1129,107.2436,8302.0
2019-11-20 12:10:00,114.86,114.91,114.81,114.83,13225.0,107.2529,107.2996,107.2062,107.2249,13225.0
2019-11-20 12:15:00,114.77,114.78,114.54,114.65,19991.0,107.1689,107.1782,106.9541,107.0568,19991.0
2019-11-20 12:20:00,114.69,114.71,114.65,114.69,10043.0,107.0942,107.1129,107.0568,107.0942,10043.0
2019-11-20 12:25:00,114.7,114.72,114.53,114.53,13588.0,107.1035,107.1222,106.9448,106.9448,13588.0
2019-11-20 12:30:00,114.59,114.67,114.47,114.57,15020.0,107.0008,107.0755,106.8888,106.9821,15020.0
2019-11-20 12:35:00,114.58,114.65,114.48,114.61,14975.0,106.9915,107.0568,106.8981,107.0195,14975.0
2019-11-20 12:40:00,114.59,114.6,114.43,114.43,10872.0,107.0008,107.0102,106.8514,106.8514,10872.0
2019-11-20 12:45:00,114.43,114.43,114.26,114.32,31161.0,106.8514,106.8514,106.6927,106.7487,31161.0
2019-11-20 12:50:00,114.32,114.38,114.26,114.31,34715.0,106.7487,106.8047,106.6927,106.7394,34715.0
2019-11-20 12:55:00,114.3,114.46,114.05,114.28,35507.0,106.73,106.8794,106.4966,106.7113,35507.0
2019-11-20 13:00:00,114.31,114.5,114.28,114.46,10099.0,106.7394,106.9168,106.7113,106.8794,10099.0
2019-11-20 13:05:00,114.45,114.63,114.42,114.63,7273.0,106.8701,107.0382,106.8421,107.0382,7273.0
2019-11-20 13:10:00,114.65,114.65,114.48,114.49,17564.0,107.0568,107.0568,106.8981,106.9074,17564.0
2019-11-20 13:15:00,114.5,114.55,114.22,114.25,23819.0,106.9168,106.9635,106.6553,106.6833,23819.0
2019-11-20 13:20:00,114.21,114.26,114.13,114.25,20223.0,106.646,106.6927,106.5713,106.6833,20223.0
2019-11-20 13:25:00,114.25,114.32,114.17,114.21,13283.0,106.6833,106.7487,106.6086,106.646,13283.0
2019-11-20 13:30:00,114.25,114.25,114.14,114.15,18708.0,106.6833,106.6833,106.5806,106.59,18708.0
2019-11-20 13:35:00,114.13,114.23,114.1,114.18,11246.0,106.5713,106.6647,106.5433,106.618,11246.0
2019-11-20 13:40:00,114.18,114.23,114.13,114.2,15025.0,106.618,106.6647,106.5713,106.6366,15025.0
2019-11-20 13:45:00,114.19,114.28,114.19,114.28,13481.0,106.6273,106.7113,106.6273,106.7113,13481.0
2019-11-20 13:50:00,114.28,114.42,114.28,114.37,20027.0,106.7113,106.8421,106.7113,106.7954,20027.0
2019-11-20 13:55:00,114.37,114.39,114.27,114.32,10194.0,106.7954,106.8141,106.702,106.7487,10194.0
2019-11-20 14:00:00,114.34,114.39,114.2,114.2,30170.0,106.7674,106.8141,106.6366,106.6366,30170.0
2019-11-20 14:05:00,114.21,114.42,114.14,114.29,69342.0,106.646,106.8421,106.5806,106.7207,69342.0
2019-11-20 14:10:00,114.31,114.4,114.29,114.3,27063.0,106.7394,106.8234,106.7207,106.73,27063.0
2019-11-20 14:15:00,114.3,114.39,114.29,114.33,13380.0,106.73,106.8141,106.7207,106.758,13380.0
2019-11-20 14:20:00,114.33,114.4,114.29,114.4,36934.0,106.758,106.8234,106.7207,106.8234,36934.0
2019-11-20 14:25:00,114.37,114.52,114.36,114.45,32667.0,106.7954,106.9355,106.786,106.8701,32667.0
2019-11-20 14:30:00,114.45,114.48,114.35,114.45,26133.0,106.8701,106.8981,106.7767,106.8701,26133.0
2019-11-20 14:35:00,114.44,114.54,114.38,114.52,16887.0,106.8608,106.9541,106.8047,106.9355,16887.0
2019-11-20 14:40:00,114.52,114.53,114.39,114.4,9867.0,106.9355,106.9448,106.8141,106.8234,9867.0
2019-11-20 14:45:00,114.4,114.45,114.37,114.39,12418.0,106.8234,106.8701,106.7954,106.8141,12418.0
2019-11-20 14:50:00,114.39,114.49,114.38,114.46,9642.0,106.8141,106.9074,106.8047,106.8794,9642.0
2019-11-20 14:55:00,114.44,114.47,114.37,114.37,10432.0,106.8608,106.8888,106.7954,106.7954,10432.0
2019-11-20 15:00:00,114.36,114.48,114.36,114.4,13937.0,106.786,106.8981,106.786,106.8234,13937.0
2019-11-20 15:05:00,114.4,114.46,114.34,114.35,11667.0,106.8234,106.8794,106.7674,106.7767,11667.0
2019-11-20 15:10:00,114.36,114.39,114.33,114.36,14635.0,106.786,106.8141,106.758,106.786,14635.0
2019-11-20 15:15:00,114.36,114.43,114.31,114.32,14916.0,106.786,106.8514,106.7394,106.7487,14916.0
2019-11-20 15:20:00,114.31,114.36,114.29,114.34,12820.0,106.7394,106.786,106.7207,106.7674,12820.0
2019-11-20 15:25:00,114.36,114.39,114.3,114.3,13205.0,106.786,106.8141,106.73,106.73,13205.0
2019-11-20 15:30:00,114.32,114.38,114.25,114.35,12242.0,106.7487,106.8047,106.6833,106.7767,12242.0
2019-11-20 15:35:00,114.34,114.36,114.29,114.32,23424.0,106.7674,106.786,106.7207,106.7487,23424.0
2019-11-20 15:40:00,114.32,114.45,114.31,114.4,30052.0,106.7487,106.8701,106.7394,106.8234,30052.0
2019-11-20 15:45:00,114.39,114.52,114.39,114.44,23832.0,106.8141,106.9355,106.8141,106.8608,23832.0
2019-11-20 15:50:00,114.45,114.56,114.35,114.48,59742.0,106.8701,106.9728,106.7767,106.8981,59742.0
2019-11-20 15:55:00,114.48,114.62,114.43,114.58,174874.0,106.8981,107.0288,106.8514,106.9915,174874.0
2019-11-21 09:30:00,114.7,114.76,113.62,113.81,98664.0,107.1035,107.1596,106.0951,106.2725,98664.0
2019-11-21 09:35:00,113.8,114.23,113.56,113.56,45480.0,106.2631,106.6647,106.039,106.039,45480.0
2019-11-21 09:40:00,113.56,114.0,113.29,113.98,91907.0,106.039,106.4499,105.7869,106.4312,91907.0
2019-11-21 09:45:00,113.98,114.07,113.55,113.64,28464.0,106.4312,106.5153,106.0297,106.1137,28464.0
2019-11-21 09:50:00,113.64,113.93,113.55,113.91,26807.0,106.1137,106.3845,106.0297,106.3659,26807.0
2019-11-21 09:55:00,113.93,114.11,113.8,113.82,29894.0,106.3845,106.5526,106.2631,106.2818,29894.0
2019-11-21 10:00:00,113.8,113.98,113.7,113.93,34738.0,106.2631,106.4312,106.1698,106.3845,34738.0
2019-11-21 10:05:00,113.9,114.12,113.78,114.06,26170.0,106.3565,106.5619,106.2445,106.5059,26170.0
2019-11-21 10:10:00,114.03,114.05,113.95,113.96,10011.0,106.4779,106.4966,106.4032,106.4125,10011.0
2019-11-21 10:15:00,113.93,113.99,113.67,113.67,14842.0,106.3845,106.4406,106.1417,106.1417,14842.0
2019-11-21 10:20:00,113.63,113.84,113.63,113.84,28429.0,106.1044,106.3005,106.1044,106.3005,28429.0
2019-11-21 10:25:00,113.82,113.98,113.75,113.75,23230.0,106.2818,106.4312,106.2164,106.2164,23230.0
2019-11-21 10:30:00,113.75,113.83,113.44,113.48,24845.0,106.2164,106.2912,105.927,105.9643,24845.0
2019-11-21 10:35:00,113.48,113.54,113.45,113.47,12876.0,105.9643,106.0204,105.9363,105.955,12876.0
2019-11-21 10:40:00,113.47,113.63,113.47,113.63,8983.0,105.955,106.1044,105.955,106.1044,8983.0
2019-11-21 10:45:00,113.67,113.87,113.67,113.83,7316.0,106.1417,106.3285,106.1417,106.2912,7316.0
2019-11-21 10:50:00,113.84,113.91,113.73,113.87,32394.0,106.3005,106.3659,106.1978,106.3285,32394.0
2019-11-21 10:55:00,113.9,113.99,113.85,113.99,13439.0,106.3565,106.4406,106.3098,106.4406,13439.0
2019-11-21 11:00:00,113.98,114.21,113.97,114.14,17013.0,106.4312,106.646,106.4219,106.5806,17013.0
2019-11-21 11:05:00,114.16,114.31,114.15,114.31,10859.0,106.5993,106.7394,106.59,106.7394,10859.0
2019-11-21 11:10:00,114.27,114.4,114.22,114.24,37446.0,106.702,106.8234,106.6553,106.674,37446.0
2019-11-21 11:15:00,114.24,114.4,114.16,114.35,11753.0,106.674,106.8234,106.5993,106.7767,11753.0
2019-11-21 11:20:00,114.37,114.63,114.37,114.6,19092.0,106.7954,107.0382,106.7954,107.0102,19092.0
2019-11-21 11:25:00,114.61,114.71,114.54,114.54,11762.0,107.0195,107.1129,106.9541,106.9541,11762.0
2019-11-21 11:30:00,114.54,114.65,114.51,114.62,8914.0,106.9541,107.0568,106.9261,107.0288,8914.0
2019-11-21 11:35:00,114.59,114.69,114.56,114.67,9852.0,107.0008,107.0942,106.9728,107.0755,9852.0
2019-11-21 11:40:00,114.7,114.85,114.67,114.85,10624.0,107.1035,107.2436,107.0755,107.2436,10624.0
2019-11-21 11:45:00,114.85,114.94,114.76,114.88,12265.0,107.2436,107.3276,107.1596,107.2716,12265.0
2019-11-21 11:50:00,114.9,114.92,114.78,114.9,9971.0,107.2903,107.309,107.1782,107.2903,9971.0
2019-11-21 11:55:00,114.96,114.97,114.87,114.89,18778.0,107.3463,107.3557,107.2623,107.2809,18778.0
2019-11-21 12:00:00,114.9,114.9,114.71,114.9,8096.0,107.2903,107.2903,107.1129,107.2903,8096.0
2019-11-21 12:05:00,114.9,114.98,114.85,114.95,9895.0,107.2903,107.365,107.2436,107.337,9895.0
2019-11-21 12:10:00,114.99,115.11,114.99,115.08,13805.0,107.3743,107.4864,107.3743,107.4584,13805.0
2019-11-21 12:15:00,115.08,115.15,115.02,115.09,15749.0,107.4584,107.5237,107.4023,107.4677,15749.0
2019-11-21 12:20:00,115.09,115.12,115.03,115.08,13532.0,107.4677,107.4957,107.4117,107.4584,13532.0
2019-11-21 12:25:00,115.08,115.1,115.01,115.03,11947.0,107.4584,107.477,107.393,107.4117,11947.0
2019-11-21 12:30:00,115.03,115.04,114.97,115.01,10449.0,107.4117,107.421,107.3557,107.393,10449.0
2019-11-21 12:35:00,115.01,115.13,114.99,115.12,11722.0,107.393,107.5051,107.3743,107.4957,11722.0
2019-11-21 12:40:00,115.13,115.24,115.1,115.1,25194.0,107.5051,107.6078,107.477,107.477,25194.0
2019-11-21 12:45:00,115.1,115.13,115.02,115.05,13445.0,107.477,107.5051,107.4023,107.4304,13445.0
2019-11-21 12:50:00,115.06,115.06,114.92,115.01,12712.0,107.4397,107.4397,107.309,107.393,12712.0
2019-11-21 12:55:00,115.03,115.03,114.97,115.0,10188.0,107.4117,107.4117,107.3557,107.3837,10188.0
2019-11-21 13:00:00,115.01,115.02,114.95,114.99,17861.0,107.393,107.4023,107.337,107.3743,17861.0
2019-11-21 13:05:00,114.98,115.09,114.98,115.02,20051.0,107.365,107.4677,107.365,107.4023,20051.0
2019-11-21 13:10:00,115.03,115.09,114.97,115.06,14550.0,107.4117,107.4677,107.3557,107.4397,14550.0
2019-11-21 13:15:00,115.05,115.11,115.02,115.02,10681.0,107.4304,107.4864,107.4023,107.4023,10681.0
2019-11-21 13:20:00,115.01,115.04,114.89,114.95,17819.0,107.393,107.421,107.2809,107.337,17819.0
2019-11-21 13:25:00,114.94,115.05,114.92,115.03,48720.0,107.3276,107.4304,107.309,107.4117,48720.0
2019-11-21 13:30:00,115.03,115.12,115.02,115.07,25305.0,107.4117,107.4957,107.4023,107.449,25305.0
2019-11-21 13:35:00,115.07,115.16,115.06,115.16,16933.0,107.449,107.5331,107.4397,107.5331,16933.0
2019-11-21 13:40:00,115.14,115.16,115.07,115.15,16441.0,107.5144,107.5331,107.449,107.5237,16441.0
2019-11-21 13:45:00,115.14,115.19,115.11,115.17,10700.0,107.5144,107.5611,107.4864,107.5424,10700.0
2019-11-21 13:50:00,115.15,115.35,115.15,115.25,51469.0,107.5237,107.7105,107.5237,107.6171,51469.0
2019-11-21 13:55:00,115.27,115.33,115.21,115.3,22686.0,107.6358,107.6918,107.5798,107.6638,22686.0
2019-11-21 14:00:00,115.32,115.39,115.24,115.24,47687.0,107.6825,107.7478,107.6078,107.6078,47687.0
2019-11-21 14:05:00,115.26,115.35,115.23,115.35,18626.0,107.6264,107.7105,107.5984,107.7105,18626.0
2019-11-21 14:10:00,115.34,115.34,115.23,115.31,13685.0,107.7011,107.7011,107.5984,107.6731,13685.0
2019-11-21 14:15:00,115.31,115.39,115.29,115.37,17156.0,107.6731,107.7478,107.6545,107.7292,17156.0
2019-11-21 14:20:00,115.39,115.52,115.37,115.47,26126.0,107.7478,107.8692,107.7292,107.8225,26126.0
2019-11-21 14:25:00,115.46,115.51,115.44,115.49,21774.0,107.8132,107.8599,107.7945,107.8412,21774.0
2019-11-21 14:30:00,115.49,115.5,115.3,115.32,36761.0,107.8412,107.8505,107.6638,107.6825,36761.0
2019-11-21 14:35:00,115.3,115.31,115.07,115.07,13015.0,107.6638,107.6731,107.449,107.449,13015.0
2019-11-21 14:40:00,115.05,115.1,114.96,114.96,14956.0,107.4304,107.477,107.3463,107.3463,14956.0
2019-11-21 14:45:00,114.96,115.03,114.91,115.02,14827.0,107.3463,107.4117,107.2996,107.4023,14827.0
2019-11-21 14:50:00,115.0,115.02,114.97,114.99,11810.0,107.3837,107.4023,107.3557,107.3743,11810.0
2019-11-21 14:55:00,114.98,115.06,114.95,115.04,26949.0,107.365,107.4397,107.337,107.421,26949.0
2019-11-21 15:00:00,115.06,115.06,114.92,114.94,25122.0,107.4397,107.4397,107.309,107.3276,25122.0
2019-11-21 15:05:00,114.94,115.01,114.93,114.95,20106.0,107.3276,107.393,107.3183,107.337,20106.0
2019-11-21 15:10:00,114.97,114.98,114.85,114.94,20070.0,107.3557,107.365,107.2436,107.3276,20070.0
2019-11-21 15:15:00,114.93,114.95,114.9,114.93,14959.0,107.3183,107.337,107.2903,107.3183,14959.0
2019-11-21 15:20:00,114.94,114.97,114.86,114.96,20477.0,107.3276,107.3557,107.2529,107.3463,20477.0
2019-11-21 15:25:00,114.94,115.0,114.94,114.99,44855.0,107.3276,107.3837,107.3276,107.3743,44855.0
2019-11-21 15:30:00,115.0,115.0,114.92,114.96,40505.0,107.3837,107.3837,107.309,107.3463,40505.0
2019-11-21 15:35:00,114.98,114.99,114.76,114.78,68698.0,107.365,107.3743,107.1596,107.1782,68698.0
2019-11-21 15:40:00,114.78,114.79,114.72,114.78,26881.0,107.1782,107.1876,107.1222,107.1782,26881.0
2019-11-21 15:45:00,114.79,114.82,114.76,114.8,32482.0,107.1876,107.2156,107.1596,107.1969,32482.0
2019-11-21 15:50:00,114.79,114.8,114.53,114.62,68088.0,107.1876,107.1969,106.9448,107.0288,68088.0
2019-11-21 15:55:00,114.64,114.81,114.61,114.74,100605.0,107.0475,107.2062,107.0195,107.1409,100605.0
2019-11-22 09:30:00,115.09,115.09,114.71,114.89,41923.0,107.4677,107.4677,107.1129,107.2809,41923.0
2019-11-22 09:35:00,114.83,115.77,114.82,115.76,24427.0,107.2249,108.1027,107.2156,108.0933,24427.0
2019-11-22 09:40:00,115.76,116.1,115.57,115.57,54366.0,108.0933,108.4108,107.9159,107.9159,54366.0
2019-11-22 09:45:00,115.51,115.67,115.27,115.46,16949.0,107.8599,108.0093,107.6358,107.8132,16949.0
2019-11-22 09:50:00,115.42,115.83,115.41,115.75,22254.0,107.7758,108.1587,107.7665,108.084,22254.0
2019-11-22 09:55:00,115.72,116.0,115.72,115.9,15617.0,108.056,108.3174,108.056,108.2241,15617.0
2019-11-22 10:00:00,115.92,116.25,115.92,116.16,45145.0,108.2427,108.5509,108.2427,108.4668,45145.0
2019-11-22 10:05:00,116.19,116.46,116.19,116.45,55448.0,108.4949,108.747,108.4949,108.7376,55448.0
2019-11-22 10:10:00,116.45,116.68,116.45,116.59,47386.0,108.7376,108.9524,108.7376,108.8684,47386.0
2019-11-22 10:15:00,116.57,116.62,116.43,116.45,67980.0,108.8497,108.8964,108.719,108.7376,67980.0
2019-11-22 10:20:00,116.44,116.53,116.33,116.48,20626.0,108.7283,108.8123,108.6256,108.7656,20626.0
2019-11-22 10:25:00,116.47,116.49,116.23,116.3,24938.0,108.7563,108.775,108.5322,108.5976,24938.0
2019-11-22 10:30:00,116.3,116.37,116.15,116.18,21181.0,108.5976,108.6629,108.4575,108.4855,21181.0
2019-11-22 10:35:00,116.15,116.23,115.88,115.99,28248.0,108.4575,108.5322,108.2054,108.3081,28248.0
2019-11-22 10:40:00,115.98,116.21,115.97,116.21,18363.0,108.2988,108.5135,108.2894,108.5135,18363.0
2019-11-22 10:45:00,116.2,116.31,116.13,116.31,31210.0,108.5042,108.6069,108.4388,108.6069,31210.0
2019-11-22 10:50:00,116.32,116.41,116.3,116.35,31699.0,108.6162,108.7003,108.5976,108.6443,31699.0
2019-11-22 10:55:00,116.36,116.53,116.36,116.48,28680.0,108.6536,108.8123,108.6536,108.7656,28680.0
2019-11-22 11:00:00,116.48,116.54,116.24,116.31,29563.0,108.7656,108.8217,108.5415,108.6069,29563.0
2019-11-22 11:05:00,116.3,116.33,116.21,116.24,24065.0,108.5976,108.6256,108.5135,108.5415,24065.0
2019-11-22 11:10:00,116.25,116.29,115.95,115.96,37105.0,108.5509,108.5882,108.2707,108.2801,37105.0
2019-11-22 11:15:00,115.94,116.01,115.85,115.86,17620.0,108.2614,108.3268,108.1774,108.1867,17620.0
2019-11-22 11:20:00,115.86,115.96,115.86,115.89,17915.0,108.1867,108.2801,108.1867,108.2147,17915.0
2019-11-22 11:25:00,115.89,116.0,115.86,115.97,13440.0,108.2147,108.3174,108.1867,108.2894,13440.0
2019-11-22 11:30:00,115.97,115.97,115.75,115.83,9607.0,108.2894,108.2894,108.084,108.1587,9607.0
2019-11-22 11:35:00,115.81,115.88,115.78,115.84,10792.0,108.14,108.2054,108.112,108.168,10792.0
2019-11-22 11:40:00,115.85,115.85,115.44,115.46,29215.0,108.1774,108.1774,107.7945,107.8132,29215.0
2019-11-22 11:45:00,115.43,115.65,115.43,115.59,29437.0,107.7852,107.9906,107.7852,107.9346,29437.0
2019-11-22 11:50:00,115.61,115.66,115.55,115.56,17474.0,107.9533,108.0,107.8972,107.9066,17474.0
2019-11-22 11:55:00,115.56,115.7,115.55,115.61,16662.0,107.9066,108.0373,107.8972,107.9533,16662.0
2019-11-22 12:00:00,115.6,115.73,115.6,115.69,12181.0,107.9439,108.0653,107.9439,108.028,12181.0
2019-11-22 12:05:00,115.7,115.71,115.65,115.71,8505.0,108.0373,108.0466,107.9906,108.0466,8505.0
2019-11-22 12:10:00,115.71,115.77,115.71,115.76,27145.0,108.0466,108.1027,108.0466,108.0933,27145.0
2019-11-22 12:15:00,115.76,115.9,115.75,115.87,35817.0,108.0933,108.2241,108.084,108.196,35817.0
2019-11-22 12:20:00,115.86,115.9,115.79,115.86,14505.0,108.1867,108.2241,108.1213,108.1867,14505.0
2019-11-22 12:25:00,115.87,115.98,115.8,115.93,16104.0,108.196,108.2988,108.1307,108.2521,16104.0
2019-11-22 12:30:00,115.93,115.96,115.89,115.94,8450.0,108.2521,108.2801,108.2147,108.2614,8450.0
2019-11-22 12:35:00,115.93,115.95,115.88,115.88,11386.0,108.2521,108.2707,108.2054,108.2054,11386.0
2019-11-22 12:40:00,115.89,115.98,115.88,115.97,11871.0,108.2147,108.2988,108.2054,108.2894,11871.0
2019-11-22 12:45:00,115.98,116.08,115.98,116.06,16311.0,108.2988,108.3921,108.2988,108.3735,16311.0
2019-11-22 12:50:00,116.07,116.13,116.03,116.1,15400.0,108.3828,108.4388,108.3454,108.4108,15400.0
2019-11-22 12:55:00,116.1,116.12,115.98,115.98,17767.0,108.4108,108.4295,108.2988,108.2988,17767.0
2019-11-22 13:00:00,116.0,116.08,116.0,116.04,13986.0,108.3174,108.3921,108.3174,108.3548,13986.0
2019-11-22 13:05:00,116.04,116.13,116.04,116.1,18355.0,108.3548,108.4388,108.3548,108.4108,18355.0
2019-11-22 13:10:00,116.1,116.15,116.08,116.13,10018.0,108.4108,108.4575,108.3921,108.4388,10018.0
2019-11-22 13:15:00,116.13,116.16,116.12,116.14,12732.0,108.4388,108.4668,108.4295,108.4482,12732.0
2019-11-22 13:20:00,116.14,116.17,116.14,116.17,10874.0,108.4482,108.4762,108.4482,108.4762,10874.0
2019-11-22 13:25:00,116.16,116.23,116.04,116.04,21853.0,108.4668,108.5322,108.3548,108.3548,21853.0
2019-11-22 13:30:00,116.05,116.06,115.9,116.0,17932.0,108.3641,108.3735,108.2241,108.3174,17932.0
2019-11-22 13:35:00,116.01,116.19,116.0,116.19,17276.0,108.3268,108.4949,108.3174,108.4949,17276.0
2019-11-22 13:40:00,116.19,116.25,116.09,116.19,20026.0,108.4949,108.5509,108.4015,108.4949,20026.0
2019-11-22 13:45:00,116.2,116.29,116.19,116.26,37619.0,108.5042,108.5882,108.4949,108.5602,37619.0
2019-11-22 13:50:00,116.26,116.35,116.23,116.3,29396.0,108.5602,108.6443,108.5322,108.5976,29396.0
2019-11-22 13:55:00,116.3,116.49,116.26,116.45,35529.0,108.5976,108.775,108.5602,108.7376,35529.0
2019-11-22 14:00:00,116.46,116.52,116.4,116.46,28060.0,108.747,108.803,108.6909,108.747,28060.0
2019-11-22 14:05:00,116.47,116.5,116.37,116.45,21900.0,108.7563,108.7843,108.6629,108.7376,21900.0
2019-11-22 14:10:00,116.44,116.47,116.34,116.46,22332.0,108.7283,108.7563,108.6349,108.747,22332.0
2019-11-22 14:15:00,116.46,116.47,116.36,116.42,33851.0,108.747,108.7563,108.6536,108.7096,33851.0
2019-11-22 14:20:00,116.42,116.48,116.37,116.38,21159.0,108.7096,108.7656,108.6629,108.6723,21159.0
2019-11-22 14:25:00,116.38,116.42,116.35,116.36,17694.0,108.6723,108.7096,108.6443,108.6536,17694.0
2019-11-22 14:30:00,116.36,116.49,116.35,116.48,21813.0,108.6536,108.775,108.6443,108.7656,21813.0
2019-11-22 14:35:00,116.49,116.61,116.49,116.58,25775.0,108.775,108.887,108.775,108.859,25775.0
2019-11-22 14:40:00,116.56,116.6,116.51,116.58,24492.0,108.8403,108.8777,108.7937,108.859,24492.0
2019-11-22 14:45:00,116.57,116.58,116.48,116.49,19052.0,108.8497,108.859,108.7656,108.775,19052.0
2019-11-22 14:50:00,116.48,116.55,116.45,116.46,17594.0,108.7656,108.831,108.7376,108.747,17594.0
2019-11-22 14:55:00,116.47,116.49,116.43,116.46,13321.0,108.7563,108.775,108.719,108.747,13321.0
2019-11-22 15:00:00,116.46,116.52,116.42,116.44,15253.0,108.747,108.803,108.7096,108.7283,15253.0
2019-11-22 15:05:00,116.45,116.52,116.4,116.51,22269.0,108.7376,108.803,108.6909,108.7937,22269.0
2019-11-22 15:10:00,116.51,116.54,116.49,116.49,11914.0,108.7937,108.8217,108.775,108.775,11914.0
2019-11-22 15:15:00,116.5,116.56,116.46,116.48,22076.0,108.7843,108.8403,108.747,108.7656,22076.0
2019-11-22 15:20:00,116.48,116.55,116.46,116.5,18226.0,108.7656,108.831,108.747,108.7843,18226.0
2019-11-22 15:25:00,116.49,116.55,116.47,116.54,26042.0,108.775,108.831,108.7563,108.8217,26042.0
2019-11-22 15:30:00,116.53,116.6,116.48,116.51,37681.0,108.8123,108.8777,108.7656,108.7937,37681.0
2019-11-22 15:35:00,116.51,116.59,116.51,116.53,45822.0,108.7937,108.8684,108.7937,108.8123,45822.0
2019-11-22 15:40:00,116.52,116.53,116.26,116.29,31853.0,108.803,108.8123,108.5602,108.5882,31853.0
2019-11-22 15:45:00,116.3,116.41,116.25,116.28,45623.0,108.5976,108.7003,108.5509,108.5789,45623.0
2019-11-22 15:50:00,116.28,116.37,116.22,116.35,72454.0,108.5789,108.6629,108.5229,108.6443,72454.0
2019-11-22 15:55:00,116.35,116.5,116.18,116.2,158968.0,108.6443,108.7843,108.4855,108.5042,158968.0
2019-11-25 09:30:00,116.6,117.45,116.6,117.41,65300.0,108.8777,109.6714,108.8777,109.6341,65300.0
2019-11-25 09:35:00,117.4,117.78,117.34,117.57,26673.0,109.6247,109.9795,109.5687,109.7835,26673.0
2019-11-25 09:40:00,117.67,117.85,117.55,117.76,23731.0,109.8768,110.0449,109.7648,109.9609,23731.0
2019-11-25 09:45:00,117.76,117.83,117.31,117.6,36167.0,109.9609,110.0262,109.5407,109.8115,36167.0
2019-11-25 09:50:00,117.54,117.82,117.49,117.58,44192.0,109.7554,110.0169,109.7088,109.7928,44192.0
2019-11-25 09:55:00,117.57,117.87,117.5,117.78,40748.0,109.7835,110.0636,109.7181,109.9795,40748.0
2019-11-25 10:00:00,117.79,117.86,117.7,117.74,16952.0,109.9889,110.0542,109.9048,109.9422,16952.0
2019-11-25 10:05:00,117.76,117.99,117.74,117.97,18669.0,109.9609,110.1756,109.9422,110.157,18669.0
2019-11-25 10:10:00,117.97,118.15,117.91,117.99,36523.0,110.157,110.325,110.1009,110.1756,36523.0
2019-11-25 10:15:00,117.99,118.0,117.88,117.97,20623.0,110.1756,110.185,110.0729,110.157,20623.0
2019-11-25 10:20:00,117.98,117.98,117.77,117.89,21649.0,110.1663,110.1663,109.9702,110.0823,21649.0
2019-11-25 10:25:00,117.9,118.0,117.86,117.93,41650.0,110.0916,110.185,110.0542,110.1196,41650.0
2019-11-25 10:30:00,117.94,118.23,117.92,118.21,46033.0,110.1289,110.3997,110.1103,110.3811,46033.0
2019-11-25 10:35:00,118.24,118.46,118.07,118.22,120382.0,110.4091,110.6145,110.2503,110.3904,120382.0
2019-11-25 10:40:00,118.21,118.26,118.12,118.19,34910.0,110.3811,110.4278,110.297,110.3624,34910.0
2019-11-25 10:45:00,118.16,118.25,117.83,118.24,62885.0,110.3344,110.4184,110.0262,110.4091,62885.0
2019-11-25 10:50:00,118.26,118.26,117.81,117.96,22847.0,110.4278,110.4278,110.0076,110.1476,22847.0
2019-11-25 10:55:00,117.97,118.02,117.67,117.77,24557.0,110.157,110.2037,109.8768,109.9702,24557.0
2019-11-25 11:00:00,117.8,117.86,117.65,117.69,31085.0,109.9982,110.0542,109.8582,109.8955,31085.0
2019-11-25 11:05:00,117.69,117.73,117.61,117.63,25167.0,109.8955,109.9329,109.8208,109.8395,25167.0
2019-11-25 11:10:00,117.63,117.63,117.3,117.32,20104.0,109.8395,109.8395,109.5313,109.55,20104.0
2019-11-25 11:15:00,117.32,117.43,117.15,117.35,21495.0,109.55,109.6527,109.3913,109.578,21495.0
2019-11-25 11:20:00,117.35,117.62,117.35,117.56,15908.0,109.578,109.8301,109.578,109.7741,15908.0
2019-11-25 11:25:00,117.54,117.59,117.47,117.52,12078.0,109.7554,109.8021,109.6901,109.7368,12078.0
2019-11-25 11:30:00,117.56,117.58,117.45,117.5,10091.0,109.7741,109.7928,109.6714,109.7181,10091.0
2019-11-25 11:35:00,117.51,117.62,117.48,117.54,14667.0,109.7274,109.8301,109.6994,109.7554,14667.0
2019-11-25 11:40:00,117.52,117.7,117.44,117.67,11196.0,109.7368,109.9048,109.6621,109.8768,11196.0
2019-11-25 11:45:00,117.66,117.68,117.57,117.58,12248.0,109.8675,109.8862,109.7835,109.7928,12248.0
2019-11-25 11:50:00,117.58,117.58,117.46,117.51,12416.0,109.7928,109.7928,109.6807,109.7274,12416.0
2019-11-25 11:55:00,117.51,117.61,117.49,117.54,11450.0,109.7274,109.8208,109.7088,109.7554,11450.0
2019-11-25 12:00:00,117.53,117.56,117.43,117.52,14796.0,109.7461,109.7741,109.6527,109.7368,14796.0
2019-11-25 12:05:00,117.5,117.52,117.43,117.48,7381.0,109.7181,109.7368,109.6527,109.6994,7381.0
2019-11-25 12:10:00,117.49,117.56,117.47,117.5,10624.0,109.7088,109.7741,109.6901,109.7181,10624.0
2019-11-25 12:15:00,117.5,117.53,117.48,117.5,8083.0,109.7181,109.7461,109.6994,109.7181,8083.0
2019-11-25 12:20:00,117.5,117.56,117.47,117.56,10438.0,109.7181,109.7741,109.6901,109.7741,10438.0
2019-11-25 12:25:00,117.54,117.54,117.46,117.46,10345.0,109.7554,109.7554,109.6807,109.6807,10345.0
2019-11-25 12:30:00,117.46,117.52,117.42,117.43,12971.0,109.6807,109.7368,109.6434,109.6527,12971.0
2019-11-25 12:35:00,117.41,117.44,117.35,117.42,6996.0,109.6341,109.6621,109.578,109.6434,6996.0
2019-11-25 12:40:00,117.43,117.52,117.42,117.46,9468.0,109.6527,109.7368,109.6434,109.6807,9468.0
2019-11-25 12:45:00,117.46,117.46,117.39,117.43,20976.0,109.6807,109.6807,109.6154,109.6527,20976.0
2019-11-25 12:50:00,117.42,117.43,117.32,117.38,13305.0,109.6434,109.6527,109.55,109.606,13305.0
2019-11-25 12:55:00,117.37,117.44,117.32,117.41,10053.0,109.5967,109.6621,109.55,109.6341,10053.0
2019-11-25 13:00:00,117.42,117.58,117.41,117.52,23549.0,109.6434,109.7928,109.6341,109.7368,23549.0
2019-11-25 13:05:00,117.51,117.56,117.4,117.43,11417.0,109.7274,109.7741,109.6247,109.6527,11417.0
2019-11-25 13:10:00,117.42,117.44,117.37,117.42,12835.0,109.6434,109.6621,109.5967,109.6434,12835.0
2019-11-25 13:15:00,117.4,117.44,117.37,117.37,34488.0,109.6247,109.6621,109.5967,109.5967,34488.0
2019-11-25 13:20:00,117.36,117.36,117.23,117.3,5819.0,109.5874,109.5874,109.466,109.5313,5819.0
2019-11-25 13:25:00,117.31,117.46,117.31,117.34,8093.0,109.5407,109.6807,109.5407,109.5687,8093.0
2019-11-25 13:30:00,117.36,117.44,117.36,117.43,10481.0,109.5874,109.6621,109.5874,109.6527,10481.0
2019-11-25 13:35:00,117.44,117.45,117.38,117.43,7789.0,109.6621,109.6714,109.606,109.6527,7789.0
2019-11-25 13:40:00,117.42,117.53,117.41,117.49,13876.0,109.6434,109.7461,109.6341,109.7088,13876.0
2019-11-25 13:45:00,117.49,117.54,117.44,117.45,11080.0,109.7088,109.7554,109.6621,109.6714,11080.0
2019-11-25 13:50:00,117.44,117.5,117.42,117.42,12749.0,109.6621,109.7181,109.6434,109.6434,12749.0
2019-11-25 13:55:00,117.41,117.44,117.31,117.42,15314.0,109.6341,109.6621,109.5407,109.6434,15314.0
2019-11-25 14:00:00,117.42,117.5,117.4,117.5,12645.0,109.6434,109.7181,109.6247,109.7181,12645.0
2019-11-25 14:05:00,117.49,117.5,117.47,117.49,15347.0,109.7088,109.7181,109.6901,109.7088,15347.0
2019-11-25 14:10:00,117.48,117.49,117.45,117.47,22765.0,109.6994,109.7088,109.6714,109.6901,22765.0
2019-11-25 14:15:00,117.47,117.47,117.42,117.44,9672.0,109.6901,109.6901,109.6434,109.6621,9672.0
2019-11-25 14:20:00,117.45,117.48,117.43,117.48,8291.0,109.6714,109.6994,109.6527,109.6994,8291.0
2019-11-25 14:25:00,117.48,117.48,117.35,117.35,15103.0,109.6994,109.6994,109.578,109.578,15103.0
2019-11-25 14:30:00,117.36,117.45,117.35,117.45,8891.0,109.5874,109.6714,109.578,109.6714,8891.0
2019-11-25 14:35:00,117.46,117.5,117.39,117.5,11654.0,109.6807,109.7181,109.6154,109.7181,11654.0
2019-11-25 14:40:00,117.49,117.51,117.4,117.41,16249.0,109.7088,109.7274,109.6247,109.6341,16249.0
2019-11-25 14:45:00,117.41,117.43,117.31,117.34,15844.0,109.6341,109.6527,109.5407,109.5687,15844.0
2019-11-25 14:50:00,117.35,117.45,117.33,117.44,14951.0,109.578,109.6714,109.5593,109.6621,14951.0
2019-11-25 14:55:00,117.45,117.45,117.41,117.42,13518.0,109.6714,109.6714,109.6341,109.6434,13518.0
2019-11-25 15:00:00,117.42,117.44,117.38,117.4,14295.0,109.6434,109.6621,109.606,109.6247,14295.0
2019-11-25 15:05:00,117.42,117.45,117.38,117.38,14130.0,109.6434,109.6714,109.606,109.606,14130.0
2019-11-25 15:10:00,117.38,117.45,117.35,117.43,14292.0,109.606,109.6714,109.578,109.6527,14292.0
2019-11-25 15:15:00,117.41,117.43,117.38,117.43,15224.0,109.6341,109.6527,109.606,109.6527,15224.0
2019-11-25 15:20:00,117.44,117.5,117.42,117.47,23105.0,109.6621,109.7181,109.6434,109.6901,23105.0
2019-11-25 15:25:00,117.46,117.51,117.46,117.5,17654.0,109.6807,109.7274,109.6807,109.7181,17654.0
2019-11-25 15:30:00,117.5,117.51,117.39,117.48,35193.0,109.7181,109.7274,109.6154,109.6994,35193.0
2019-11-25 15:35:00,117.48,117.49,117.39,117.43,15840.0,109.6994,109.7088,109.6154,109.6527,15840.0
2019-11-25 15:40:00,117.43,117.45,117.37,117.41,27623.0,109.6527,109.6714,109.5967,109.6341,27623.0
2019-11-25 15:45:00,117.41,117.41,117.26,117.28,45610.0,109.6341,109.6341,109.494,109.5127,45610.0
2019-11-25 15:50:00,117.26,117.5,117.23,117.48,68256.0,109.494,109.7181,109.466,109.6994,68256.0
2019-11-25 15:55:00,117.48,117.51,117.4,117.44,143620.0,109.6994,109.7274,109.6247,109.6621,143620.0
2019-11-26 09:30:00,117.47,117.56,117.33,117.46,32331.0,109.6901,109.7741,109.5593,109.6807,32331.0
2019-11-26 09:35:00,117.49,117.74,117.4,117.69,12814.0,109.7088,109.9422,109.6247,109.8955,12814.0
2019-11-26 09:40:00,117.68,117.92,117.64,117.88,14257.0,109.8862,110.1103,109.8488,110.0729,14257.0
2019-11-26 09:45:00,117.88,118.09,117.8,117.94,26462.0,110.0729,110.269,109.9982,110.1289,26462.0
2019-11-26 09:50:00,117.95,118.01,117.8,117.8,20309.0,110.1383,110.1943,109.9982,109.9982,20309.0
2019-11-26 09:55:00,117.77,117.9,117.51,117.9,11818.0,109.9702,110.0916,109.7274,110.0916,11818.0
2019-11-26 10:00:00,117.84,118.05,117.81,118.04,21067.0,110.0356,110.2317,110.0076,110.2223,21067.0
2019-11-26 10:05:00,118.05,118.11,117.9,117.98,21462.0,110.2317,110.2877,110.0916,110.1663,21462.0
2019-11-26 10:10:00,118.01,118.01,117.9,117.91,9403.0,110.1943,110.1943,110.0916,110.1009,9403.0
2019-11-26 10:15:00,117.9,117.95,117.75,117.81,10407.0,110.0916,110.1383,109.9515,110.0076,10407.0
2019-11-26 10:20:00,117.86,117.87,117.75,117.75,11101.0,110.0542,110.0636,109.9515,109.9515,11101.0
2019-11-26 10:25:00,117.75,117.78,117.7,117.75,5324.0,109.9515,109.9795,109.9048,109.9515,5324.0
2019-11-26 10:30:00,117.75,117.77,117.57,117.77,11340.0,109.9515,109.9702,109.7835,109.9702,11340.0
2019-11-26 10:35:00,117.79,117.88,117.72,117.85,7854.0,109.9889,110.0729,109.9235,110.0449,7854.0
2019-11-26 10:40:00,117.83,117.86,117.72,117.75,6434.0,110.0262,110.0542,109.9235,109.9515,6434.0
2019-11-26 10:45:00,117.76,117.89,117.68,117.84,12049.0,109.9609,110.0823,109.8862,110.0356,12049.0
2019-11-26 10:50:00,117.87,117.87,117.72,117.75,7186.0,110.0636,110.0636,109.9235,109.9515,7186.0
2019-11-26 10:55:00,117.76,117.82,117.68,117.78,13694.0,109.9609,110.0169,109.8862,109.9795,13694.0
2019-11-26 11:00:00,117.79,117.79,117.69,117.74,8150.0,109.9889,109.9889,109.8955,109.9422,8150.0
2019-11-26 11:05:00,117.76,117.8,117.7,117.74,7428.0,109.9609,109.9982,109.9048,109.9422,7428.0
2019-11-26 11:10:00,117.76,117.91,117.76,117.86,7536.0,109.9609,110.1009,109.9609,110.0542,7536.0
2019-11-26 11:15:00,117.86,117.86,117.75,117.84,21427.0,110.0542,110.0542,109.9515,110.0356,21427.0
2019-11-26 11:20:00,117.84,117.93,117.79,117.9,16501.0,110.0356,110.1196,109.9889,110.0916,16501.0
2019-11-26 11:25:00,117.9,117.92,117.87,117.89,6341.0,110.0916,110.1103,110.0636,110.0823,6341.0
2019-11-26 11:30:00,117.88,117.94,117.84,117.87,10420.0,110.0729,110.1289,110.0356,110.0636,10420.0
2019-11-26 11:35:00,117.87,117.92,117.81,117.85,9500.0,110.0636,110.1103,110.0076,110.0449,9500.0
2019-11-26 11:40:00,117.83,117.9,117.81,117.87,6689.0,110.0262,110.0916,110.0076,110.0636,6689.0
2019-11-26 11:45:00,117.86,117.91,117.86,117.9,8180.0,110.0542,110.1009,110.0542,110.0916,8180.0
2019-11-26 11:50:00,117.91,117.94,117.86,117.93,8294.0,110.1009,110.1289,110.0542,110.1196,8294.0
2019-11-26 11:55:00,117.93,118.09,117.91,118.02,18133.0,110.1196,110.269,110.1009,110.2037,18133.0
2019-11-26 12:00:00,118.01,118.03,117.91,117.92,7368.0,110.1943,110.213,110.1009,110.1103,7368.0
2019-11-26 12:05:00,117.92,117.97,117.91,117.95,4867.0,110.1103,110.157,110.1009,110.1383,4867.0
2019-11-26 12:10:00,117.97,118.05,117.94,118.02,8986.0,110.157,110.2317,110.1289,110.2037,8986.0
2019-11-26 12:15:00,118.01,118.04,117.9,117.9,16974.0,110.1943,110.2223,110.0916,110.0916,16974.0
2019-11-26 12:20:00,117.89,117.93,117.81,117.82,13234.0,110.0823,110.1196,110.0076,110.0169,13234.0
2019-11-26 12:25:00,117.84,117.84,117.75,117.8,6643.0,110.0356,110.0356,109.9515,109.9982,6643.0
2019-11-26 12:30:00,117.8,117.91,117.78,117.86,13458.0,109.9982,110.1009,109.9795,110.0542,13458.0
2019-11-26 12:35:00,117.86,117.9,117.83,117.88,6492.0,110.0542,110.0916,110.0262,110.0729,6492.0
2019-11-26 12:40:00,117.88,117.88,117.83,117.85,7913.0,110.0729,110.0729,110.0262,110.0449,7913.0
2019-11-26 12:45:00,117.86,117.87,117.66,117.66,11422.0,110.0542,110.0636,109.8675,109.8675,11422.0
2019-11-26 12:50:00,117.67,117.67,117.61,117.63,15106.0,109.8768,109.8768,109.8208,109.8395,15106.0
2019-11-26 12:55:00,117.61,117.62,117.57,117.6,5870.0,109.8208,109.8301,109.7835,109.8115,5870.0
2019-11-26 13:00:00,117.6,117.63,117.58,117.61,3857.0,109.8115,109.8395,109.7928,109.8208,3857.0
2019-11-26 13:05:00,117.61,117.62,117.53,117.55,5560.0,109.8208,109.8301,109.7461,109.7648,5560.0
2019-11-26 13:10:00,117.53,117.55,117.42,117.46,9084.0,109.7461,109.7648,109.6434,109.6807,9084.0
2019-11-26 13:15:00,117.48,117.53,117.44,117.47,5512.0,109.6994,109.7461,109.6621,109.6901,5512.0
2019-11-26 13:20:00,117.49,117.59,117.48,117.57,6801.0,109.7088,109.8021,109.6994,109.7835,6801.0
2019-11-26 13:25:00,117.56,117.61,117.54,117.59,6171.0,109.7741,109.8208,109.7554,109.8021,6171.0
2019-11-26 13:30:00,117.58,117.61,117.45,117.46,9605.0,109.7928,109.8208,109.6714,109.6807,9605.0
2019-11-26 13:35:00,117.46,117.46,117.4,117.44,5786.0,109.6807,109.6807,109.6247,109.6621,5786.0
2019-11-26 13:40:00,117.44,117.45,117.38,117.42,7637.0,109.6621,109.6714,109.606,109.6434,7637.0
2019-11-26 13:45:00,117.43,117.45,117.31,117.31,11897.0,109.6527,109.6714,109.5407,109.5407,11897.0
2019-11-26 13:50:00,117.32,117.32,117.19,117.19,10412.0,109.55,109.55,109.4286,109.4286,10412.0
2019-11-26 13:55:00,117.21,117.23,117.16,117.2,16151.0,109.4473,109.466,109.4006,109.438,16151.0
2019-11-26 14:00:00,117.2,117.22,117.12,117.14,17944.0,109.438,109.4566,109.3633,109.3819,17944.0
2019-11-26 14:05:00,117.15,117.21,117.13,117.17,19686.0,109.3913,109.4473,109.3726,109.4099,19686.0
2019-11-26 14:10:00,117.16,117.19,117.09,117.1,31775.0,109.4006,109.4286,109.3352,109.3446,31775.0
2019-11-26 14:15:00,117.11,117.12,117.02,117.05,25601.0,109.3539,109.3633,109.2699,109.2979,25601.0
2019-11-26 14:20:00,117.03,117.12,117.03,117.05,39609.0,109.2792,109.3633,109.2792,109.2979,39609.0
2019-11-26 14:25:00,117.06,117.1,117.04,117.08,19370.0,109.3072,109.3446,109.2886,109.3259,19370.0
2019-11-26 14:30:00,117.08,117.18,117.04,117.14,16563.0,109.3259,109.4193,109.2886,109.3819,16563.0
2019-11-26 14:35:00,117.15,117.18,117.13,117.14,9707.0,109.3913,109.4193,109.3726,109.3819,9707.0
2019-11-26 14:40:00,117.14,117.14,117.0,117.01,10299.0,109.3819,109.3819,109.2512,109.2605,10299.0
2019-11-26 14:45:00,117.01,117.11,117.01,117.09,13519.0,109.2605,109.3539,109.2605,109.3352,13519.0
2019-11-26 14:50:00,117.09,117.19,117.08,117.18,11470.0,109.3352,109.4286,109.3259,109.4193,11470.0
2019-11-26 14:55:00,117.18,117.18,117.15,117.15,8630.0,109.4193,109.4193,109.3913,109.3913,8630.0
2019-11-26 15:00:00,117.15,117.15,117.09,117.12,12186.0,109.3913,109.3913,109.3352,109.3633,12186.0
2019-11-26 15:05:00,117.12,117.13,117.02,117.03,13946.0,109.3633,109.3726,109.2699,109.2792,13946.0
2019-11-26 15:10:00,117.02,117.11,117.0,117.1,18544.0,109.2699,109.3539,109.2512,109.3446,18544.0
2019-11-26 15:15:00,117.11,117.17,117.08,117.13,15979.0,109.3539,109.4099,109.3259,109.3726,15979.0
2019-11-26 15:20:00,117.13,117.2,117.13,117.19,13869.0,109.3726,109.438,109.3726,109.4286,13869.0
2019-11-26 15:25:00,117.19,117.28,117.17,117.26,16340.0,109.4286,109.5127,109.4099,109.494,16340.0
2019-11-26 15:30:00,117.26,117.29,117.2,117.25,17320.0,109.494,109.522,109.438,109.4846,17320.0
2019-11-26 15:35:00,117.26,117.28,117.21,117.23,23868.0,109.494,109.5127,109.4473,109.466,23868.0
2019-11-26 15:40:00,117.24,117.24,117.13,117.13,33738.0,109.4753,109.4753,109.3726,109.3726,33738.0
2019-11-26 15:45:00,117.14,117.19,117.12,117.16,39328.0,109.3819,109.4286,109.3633,109.4006,39328.0
2019-11-26 15:50:00,117.17,117.2,117.09,117.16,157542.0,109.4099,109.438,109.3352,109.4006,157542.0
2019-11-26 15:55:00,117.16,117.2,117.06,117.09,241749.0,109.4006,109.438,109.3072,109.3352,241749.0
2019-11-27 09:30:00,117.73,117.73,117.29,117.61,42476.0,109.9329,109.9329,109.522,109.8208,42476.0
2019-11-27 09:35:00,117.56,117.62,117.27,117.27,9723.0,109.7741,109.8301,109.5033,109.5033,9723.0
2019-11-27 09:40:00,117.28,117.34,117.09,117.24,10429.0,109.5127,109.5687,109.3352,109.4753,10429.0
2019-11-27 09:45:00,117.28,117.31,117.02,117.02,6277.0,109.5127,109.5407,109.2699,109.2699,6277.0
2019-11-27 09:50:00,117.0,117.0,116.79,116.97,17022.0,109.2512,109.2512,109.0551,109.2232,17022.0
2019-11-27 09:55:00,116.98,117.25,116.93,117.25,7930.0,109.2325,109.4846,109.1858,109.4846,7930.0
2019-11-27 10:00:00,117.26,117.26,117.04,117.21,8433.0,109.494,109.494,109.2886,109.4473,8433.0
2019-11-27 10:05:00,117.2,117.26,117.08,117.11,7028.0,109.438,109.494,109.3259,109.3539,7028.0
2019-11-27 10:10:00,117.15,117.15,116.94,116.97,7302.0,109.3913,109.3913,109.1952,109.2232,7302.0
2019-11-27 10:15:00,116.95,117.19,116.94,117.18,12311.0,109.2045,109.4286,109.1952,109.4193,12311.0
2019-11-27 10:20:00,117.16,117.21,117.08,117.08,10823.0,109.4006,109.4473,109.3259,109.3259,10823.0
2019-11-27 10:25:00,117.09,117.17,117.04,117.17,6986.0,109.3352,109.4099,109.2886,109.4099,6986.0
2019-11-27 10:30:00,117.15,117.26,117.1,117.25,9907.0,109.3913,109.494,109.3446,109.4846,9907.0
2019-11-27 10:35:00,117.22,117.22,116.95,117.02,11624.0,109.4566,109.4566,109.2045,109.2699,11624.0
2019-11-27 10:40:00,117.05,117.07,116.99,117.03,5178.0,109.2979,109.3166,109.2419,109.2792,5178.0
2019-11-27 10:45:00,117.02,117.17,117.02,117.09,7254.0,109.2699,109.4099,109.2699,109.3352,7254.0
2019-11-27 10:50:00,117.09,117.1,117.04,117.08,7990.0,109.3352,109.3446,109.2886,109.3259,7990.0
2019-11-27 10:55:00,117.09,117.09,116.9,116.9,12194.0,109.3352,109.3352,109.1578,109.1578,12194.0
2019-11-27 11:00:00,116.89,117.15,116.86,117.12,7895.0,109.1485,109.3913,109.1205,109.3633,7895.0
2019-11-27 11:05:00,117.12,117.17,117.01,117.01,8523.0,109.3633,109.4099,109.2605,109.2605,8523.0
2019-11-27 11:10:00,117.03,117.03,116.89,116.9,8014.0,109.2792,109.2792,109.1485,109.1578,8014.0
2019-11-27 11:15:00,116.86,116.9,116.74,116.81,9661.0,109.1205,109.1578,109.0084,109.0738,9661.0
2019-11-27 11:20:00,116.82,116.83,116.73,116.74,8020.0,109.0831,109.0925,108.9991,109.0084,8020.0
2019-11-27 11:25:00,116.73,116.74,116.62,116.67,23014.0,108.9991,109.0084,108.8964,108.9431,23014.0
2019-11-27 11:30:00,116.67,117.01,116.67,116.88,12675.0,108.9431,109.2605,108.9431,109.1392,12675.0
2019-11-27 11:35:00,116.87,116.92,116.83,116.83,6383.0,109.1298,109.1765,109.0925,109.0925,6383.0
2019-11-27 11:40:00,116.83,116.87,116.79,116.87,4868.0,109.0925,109.1298,109.0551,109.1298,4868.0
2019-11-27 11:45:00,116.86,116.91,116.84,116.87,7464.0,109.1205,109.1672,109.1018,109.1298,7464.0
2019-11-27 11:50:00,116.86,117.02,116.86,117.0,4991.0,109.1205,109.2699,109.1205,109.2512,4991.0
2019-11-27 11:55:00,117.01,117.04,116.93,117.03,7069.0,109.2605,109.2886,109.1858,109.2792,7069.0
2019-11-27 12:00:00,117.06,117.09,116.95,117.01,9275.0,109.3072,109.3352,109.2045,109.2605,9275.0
2019-11-27 12:05:00,117.01,117.05,117.0,117.05,3790.0,109.2605,109.2979,109.2512,109.2979,3790.0
2019-11-27 12:10:00,117.05,117.24,117.03,117.19,11114.0,109.2979,109.4753,109.2792,109.4286,11114.0
2019-11-27 12:15:00,117.17,117.18,117.07,117.07,8177.0,109.4099,109.4193,109.3166,109.3166,8177.0
2019-11-27 12:20:00,117.06,117.13,117.02,117.13,5748.0,109.3072,109.3726,109.2699,109.3726,5748.0
2019-11-27 12:25:00,117.1,117.2,117.1,117.18,2282.0,109.3446,109.438,109.3446,109.4193,2282.0
2019-11-27 12:30:00,117.18,117.25,117.15,117.15,4897.0,109.4193,109.4846,109.3913,109.3913,4897.0
2019-11-27 12:35:00,117.15,117.25,117.12,117.25,6146.0,109.3913,109.4846,109.3633,109.4846,6146.0
2019-11-27 12:40:00,117.25,117.25,117.19,117.23,5993.0,109.4846,109.4846,109.4286,109.466,5993.0
2019-11-27 12:45:00,117.23,117.23,117.06,117.13,9030.0,109.466,109.466,109.3072,109.3726,9030.0
2019-11-27 12:50:00,117.13,117.22,117.13,117.21,5877.0,109.3726,109.4566,109.3726,109.4473,5877.0
2019-11-27 12:55:00,117.2,117.24,117.15,117.22,5876.0,109.438,109.4753,109.3913,109.4566,5876.0
2019-11-27 13:00:00,117.23,117.27,117.2,117.23,6531.0,109.466,109.5033,109.438,109.466,6531.0
2019-11-27 13:05:00,117.21,117.31,117.21,117.31,9643.0,109.4473,109.5407,109.4473,109.5407,9643.0
2019-11-27 13:10:00,117.33,117.33,117.21,117.3,15126.0,109.5593,109.5593,109.4473,109.5313,15126.0
2019-11-27 13:15:00,117.3,117.35,117.22,117.34,6954.0,109.5313,109.578,109.4566,109.5687,6954.0
2019-11-27 13:20:00,117.36,117.43,117.31,117.43,8590.0,109.5874,109.6527,109.5407,109.6527,8590.0
2019-11-27 13:25:00,117.44,117.46,117.37,117.39,11593.0,109.6621,109.6807,109.5967,109.6154,11593.0
2019-11-27 13:30:00,117.39,117.42,117.34,117.35,8807.0,109.6154,109.6434,109.5687,109.578,8807.0
2019-11-27 13:35:00,117.34,117.45,117.33,117.41,14936.0,109.5687,109.6714,109.5593,109.6341,14936.0
2019-11-27 13:40:00,117.42,117.5,117.41,117.46,8431.0,109.6434,109.7181,109.6341,109.6807,8431.0
2019-11-27 13:45:00,117.48,117.51,117.44,117.47,10091.0,109.6994,109.7274,109.6621,109.6901,10091.0
2019-11-27 13:50:00,117.49,117.5,117.43,117.48,7530.0,109.7088,109.7181,109.6527,109.6994,7530.0
2019-11-27 13:55:00,117.47,117.5,117.42,117.42,11866.0,109.6901,109.7181,109.6434,109.6434,11866.0
2019-11-27 14:00:00,117.4,117.46,117.37,117.46,6159.0,109.6247,109.6807,109.5967,109.6807,6159.0
2019-11-27 14:05:00,117.47,117.51,117.45,117.5,12788.0,109.6901,109.7274,109.6714,109.7181,12788.0
2019-11-27 14:10:00,117.5,117.52,117.48,117.49,28483.0,109.7181,109.7368,109.6994,109.7088,28483.0
2019-11-27 14:15:00,117.49,117.51,117.43,117.45,8713.0,109.7088,109.7274,109.6527,109.6714,8713.0
2019-11-27 14:20:00,117.46,117.5,117.46,117.48,9229.0,109.6807,109.7181,109.6807,109.6994,9229.0
2019-11-27 14:25:00,117.48,117.52,117.46,117.51,11133.0,109.6994,109.7368,109.6807,109.7274,11133.0
2019-11-27 14:30:00,117.5,117.58,117.45,117.58,9438.0,109.7181,109.7928,109.6714,109.7928,9438.0
2019-11-27 14:35:00,117.59,117.82,117.58,117.82,9546.0,109.8021,110.0169,109.7928,110.0169,9546.0
2019-11-27 14:40:00,117.8,117.81,117.73,117.8,10370.0,109.9982,110.0076,109.9329,109.9982,10370.0
2019-11-27 14:45:00,117.81,117.87,117.79,117.82,10207.0,110.0076,110.0636,109.9889,110.0169,10207.0
2019-11-27 14:50:00,117.8,117.82,117.76,117.78,17773.0,109.9982,110.0169,109.9609,109.9795,17773.0
2019-11-27 14:55:00,117.77,117.77,117.72,117.73,12273.0,109.9702,109.9702,109.9235,109.9329,12273.0
2019-11-27 15:00:00,117.73,117.89,117.73,117.85,13670.0,109.9329,110.0823,109.9329,110.0449,13670.0
2019-11-27 15:05:00,117.84,117.87,117.81,117.81,11345.0,110.0356,110.0636,110.0076,110.0076,11345.0
2019-11-27 15:10:00,117.82,117.88,117.81,117.88,9813.0,110.0169,110.0729,110.0076,110.0729,9813.0
2019-11-27 15:15:00,117.89,117.9,117.83,117.86,15269.0,110.0823,110.0916,110.0262,110.0542,15269.0
2019-11-27 15:20:00,117.86,117.88,117.8,117.81,14367.0,110.0542,110.0729,109.9982,110.0076,14367.0
2019-11-27 15:25:00,117.81,117.89,117.75,117.75,13686.0,110.0076,110.0823,109.9515,109.9515,13686.0
2019-11-27 15:30:00,117.76,117.76,117.56,117.64,15699.0,109.9609,109.9609,109.7741,109.8488,15699.0
2019-11-27 15:35:00,117.62,117.68,117.57,117.61,17468.0,109.8301,109.8862,109.7835,109.8208,17468.0
2019-11-27 15:40:00,117.62,117.63,117.45,117.47,35895.0,109.8301,109.8395,109.6714,109.6901,35895.0
2019-11-27 15:45:00,117.46,117.58,117.45,117.57,23267.0,109.6807,109.7928,109.6714,109.7835,23267.0
2019-11-27 15:50:00,117.55,117.57,117.44,117.5,32088.0,109.7648,109.7835,109.6621,109.7181,32088.0
2019-11-27 15:55:00,117.5,117.55,117.39,117.44,152543.0,109.7181,109.7648,109.6154,109.6621,152543.0
2019-11-29 09:30:00,117.23,117.84,117.18,117.84,30450.0,109.466,110.0356,109.4193,110.0356,30450.0
2019-11-29 09:35:00,117.84,117.98,117.71,117.71,11223.0,110.0356,110.1663,109.9142,109.9142,11223.0
2019-11-29 09:40:00,117.82,117.82,117.45,117.55,9143.0,110.0169,110.0169,109.6714,109.7648,9143.0
2019-11-29 09:45:00,117.49,117.7,117.45,117.7,10837.0,109.7088,109.9048,109.6714,109.9048,10837.0
2019-11-29 09:50:00,117.67,117.76,117.6,117.65,5526.0,109.8768,109.9609,109.8115,109.8582,5526.0
2019-11-29 09:55:00,117.68,117.94,117.68,117.83,9565.0,109.8862,110.1289,109.8862,110.0262,9565.0
2019-11-29 10:00:00,117.74,117.94,117.74,117.88,8107.0,109.9422,110.1289,109.9422,110.0729,8107.0
2019-11-29 10:05:00,117.88,118.02,117.88,118.02,14954.0,110.0729,110.2037,110.0729,110.2037,14954.0
2019-11-29 10:10:00,117.97,118.01,117.88,117.95,8842.0,110.157,110.1943,110.0729,110.1383,8842.0
2019-11-29 10:15:00,117.95,117.97,117.88,117.95,8213.0,110.1383,110.157,110.0729,110.1383,8213.0
2019-11-29 10:20:00,117.95,117.97,117.81,117.92,7326.0,110.1383,110.157,110.0076,110.1103,7326.0
2019-11-29 10:25:00,117.9,118.04,117.85,117.92,12155.0,110.0916,110.2223,110.0449,110.1103,12155.0
2019-11-29 10:30:00,117.93,117.93,117.74,117.8,9204.0,110.1196,110.1196,109.9422,109.9982,9204.0
2019-11-29 10:35:00,117.8,117.87,117.76,117.82,8165.0,109.9982,110.0636,109.9609,110.0169,8165.0
2019-11-29 10:40:00,117.78,117.79,117.7,117.79,4472.0,109.9795,109.9889,109.9048,109.9889,4472.0
2019-11-29 10:45:00,117.78,117.79,117.71,117.71,8206.0,109.9795,109.9889,109.9142,109.9142,8206.0
2019-11-29 10:50:00,117.7,117.7,117.64,117.65,6912.0,109.9048,109.9048,109.8488,109.8582,6912.0
2019-11-29 10:55:00,117.64,117.69,117.58,117.6,7785.0,109.8488,109.8955,109.7928,109.8115,7785.0
2019-11-29 11:00:00,117.59,117.62,117.45,117.51,12324.0,109.8021,109.8301,109.6714,109.7274,12324.0
2019-11-29 11:05:00,117.52,117.56,117.45,117.45,8259.0,109.7368,109.7741,109.6714,109.6714,8259.0
2019-11-29 11:10:00,117.47,117.49,117.35,117.44,9106.0,109.6901,109.7088,109.578,109.6621,9106.0
2019-11-29 11:15:00,117.44,117.52,117.44,117.48,4573.0,109.6621,109.7368,109.6621,109.6994,4573.0
2019-11-29 11:20:00,117.49,117.65,117.49,117.54,7251.0,109.7088,109.8582,109.7088,109.7554,7251.0
2019-11-29 11:25:00,117.5,117.51,117.41,117.43,9962.0,109.7181,109.7274,109.6341,109.6527,9962.0
2019-11-29 11:30:00,117.41,117.51,117.41,117.46,8359.0,109.6341,109.7274,109.6341,109.6807,8359.0
2019-11-29 11:35:00,117.47,117.52,117.43,117.51,7752.0,109.6901,109.7368,109.6527,109.7274,7752.0
2019-11-29 11:40:00,117.5,117.52,117.44,117.48,6064.0,109.7181,109.7368,109.6621,109.6994,6064.0
2019-11-29 11:45:00,117.5,117.51,117.26,117.29,10045.0,109.7181,109.7274,109.494,109.522,10045.0
2019-11-29 11:50:00,117.3,117.35,117.17,117.35,11795.0,109.5313,109.578,109.4099,109.578,11795.0
2019-11-29 11:55:00,117.32,117.34,117.26,117.32,9570.0,109.55,109.5687,109.494,109.55,9570.0
2019-11-29 12:00:00,117.32,117.37,117.3,117.32,11536.0,109.55,109.5967,109.5313,109.55,11536.0
2019-11-29 12:05:00,117.32,117.36,117.23,117.31,8018.0,109.55,109.5874,109.466,109.5407,8018.0
2019-11-29 12:10:00,117.32,117.34,117.22,117.27,8742.0,109.55,109.5687,109.4566,109.5033,8742.0
2019-11-29 12:15:00,117.27,117.39,117.27,117.39,7175.0,109.5033,109.6154,109.5033,109.6154,7175.0
2019-11-29 12:20:00,117.39,117.47,117.39,117.39,7024.0,109.6154,109.6901,109.6154,109.6154,7024.0
2019-11-29 12:25:00,117.4,117.41,117.29,117.3,7963.0,109.6247,109.6341,109.522,109.5313,7963.0
2019-11-29 12:30:00,117.34,117.44,117.33,117.36,11428.0,109.5687,109.6621,109.5593,109.5874,11428.0
2019-11-29 12:35:00,117.36,117.47,117.36,117.37,9782.0,109.5874,109.6901,109.5874,109.5967,9782.0
2019-11-29 12:40:00,117.37,117.43,117.36,117.37,19698.0,109.5967,109.6527,109.5874,109.5967,19698.0
2019-11-29 12:45:00,117.39,117.57,117.39,117.42,18625.0,109.6154,109.7835,109.6154,109.6434,18625.0
2019-11-29 12:50:00,117.42,117.57,117.35,117.52,29732.0,109.6434,109.7835,109.578,109.7368,29732.0
2019-11-29 12:55:00,117.52,117.57,117.21,117.4,96751.0,109.7368,109.7835,109.4473,109.6247,96751.0
2019-12-02 09:30:00,117.52,118.25,117.5,117.67,46242.0,109.7368,110.4184,109.7181,109.8768,46242.0
2019-12-02 09:35:00,117.8,117.8,117.51,117.76,12494.0,109.9982,109.9982,109.7274,109.9609,12494.0
2019-12-02 09:40:00,117.69,117.69,117.13,117.39,19859.0,109.8955,109.8955,109.3726,109.6154,19859.0
2019-12-02 09:45:00,117.48,117.6,117.2,117.2,8855.0,109.6994,109.8115,109.438,109.438,8855.0
2019-12-02 09:50:00,117.3,117.38,117.25,117.36,8740.0,109.5313,109.606,109.4846,109.5874,8740.0
2019-12-02 09:55:00,117.39,117.44,117.07,117.07,11874.0,109.6154,109.6621,109.3166,109.3166,11874.0
2019-12-02 10:00:00,117.0,117.37,116.4,116.41,55808.0,109.2512,109.5967,108.6909,108.7003,55808.0
2019-12-02 10:05:00,116.47,116.7,116.36,116.55,33497.0,108.7563,108.9711,108.6536,108.831,33497.0
2019-12-02 10:10:00,116.55,117.03,116.55,116.82,26209.0,108.831,109.2792,108.831,109.0831,26209.0
2019-12-02 10:15:00,116.84,116.9,116.65,116.73,18637.0,109.1018,109.1578,108.9244,108.9991,18637.0
2019-12-02 10:20:00,116.72,116.78,116.58,116.63,24784.0,108.9897,109.0458,108.859,108.9057,24784.0
2019-12-02 10:25:00,116.62,116.77,116.4,116.73,26672.0,108.8964,109.0364,108.6909,108.9991,26672.0
2019-12-02 10:30:00,116.74,116.75,116.51,116.72,18236.0,109.0084,109.0178,108.7937,108.9897,18236.0
2019-12-02 10:35:00,116.66,116.82,116.42,116.55,138925.0,108.9337,109.0831,108.7096,108.831,138925.0
2019-12-02 10:40:00,116.57,116.95,116.57,116.9,7441.0,108.8497,109.2045,108.8497,109.1578,7441.0
2019-12-02 10:45:00,116.92,116.95,116.76,116.79,8653.0,109.1765,109.2045,109.0271,109.0551,8653.0
2019-12-02 10:50:00,116.78,116.78,116.57,116.69,9362.0,109.0458,109.0458,108.8497,108.9617,9362.0
2019-12-02 10:55:00,116.69,116.75,116.58,116.66,13475.0,108.9617,109.0178,108.859,108.9337,13475.0
2019-12-02 11:00:00,116.6,116.62,116.32,116.35,8645.0,108.8777,108.8964,108.6162,108.6443,8645.0
2019-12-02 11:05:00,116.35,116.35,116.25,116.28,13355.0,108.6443,108.6443,108.5509,108.5789,13355.0
2019-12-02 11:10:00,116.27,116.28,116.14,116.14,18059.0,108.5696,108.5789,108.4482,108.4482,18059.0
2019-12-02 11:15:00,116.15,116.3,116.1,116.25,19789.0,108.4575,108.5976,108.4108,108.5509,19789.0
2019-12-02 11:20:00,116.28,116.47,116.27,116.42,9134.0,108.5789,108.7563,108.5696,108.7096,9134.0
2019-12-02 11:25:00,116.41,116.52,116.41,116.51,7627.0,108.7003,108.803,108.7003,108.7937,7627.0
2019-12-02 11:30:00,116.48,116.48,116.27,116.35,7167.0,108.7656,108.7656,108.5696,108.6443,7167.0
2019-12-02 11:35:00,116.36,116.47,116.32,116.47,6268.0,108.6536,108.7563,108.6162,108.7563,6268.0
2019-12-02 11:40:00,116.47,116.55,116.46,116.5,9122.0,108.7563,108.831,108.747,108.7843,9122.0
2019-12-02 11:45:00,116.5,116.62,116.45,116.62,21365.0,108.7843,108.8964,108.7376,108.8964,21365.0
2019-12-02 11:50:00,116.61,116.73,116.6,116.73,10012.0,108.887,108.9991,108.8777,108.9991,10012.0
2019-12-02 11:55:00,116.72,116.75,116.65,116.65,5457.0,108.9897,109.0178,108.9244,108.9244,5457.0
2019-12-02 12:00:00,116.63,116.79,116.63,116.74,6015.0,108.9057,109.0551,108.9057,109.0084,6015.0
2019-12-02 12:05:00,116.76,116.79,116.72,116.76,6857.0,109.0271,109.0551,108.9897,109.0271,6857.0
2019-12-02 12:10:00,116.75,116.75,116.57,116.6,8553.0,109.0178,109.0178,108.8497,108.8777,8553.0
2019-12-02 12:15:00,116.6,116.61,116.52,116.57,6701.0,108.8777,108.887,108.803,108.8497,6701.0
2019-12-02 12:20:00,116.57,116.62,116.54,116.59,4420.0,108.8497,108.8964,108.8217,108.8684,4420.0
2019-12-02 12:25:00,116.6,116.69,116.48,116.69,12969.0,108.8777,108.9617,108.7656,108.9617,12969.0
2019-12-02 12:30:00,116.7,116.7,116.58,116.58,6391.0,108.9711,108.9711,108.859,108.859,6391.0
2019-12-02 12:35:00,116.58,116.62,116.57,116.62,4825.0,108.859,108.8964,108.8497,108.8964,4825.0
2019-12-02 12:40:00,116.6,116.72,116.6,116.71,9326.0,108.8777,108.9897,108.8777,108.9804,9326.0
2019-12-02 12:45:00,116.7,116.7,116.56,116.57,4251.0,108.9711,108.9711,108.8403,108.8497,4251.0
2019-12-02 12:50:00,116.54,116.61,116.51,116.61,3182.0,108.8217,108.887,108.7937,108.887,3182.0
2019-12-02 12:55:00,116.59,116.59,116.5,116.51,7279.0,108.8684,108.8684,108.7843,108.7937,7279.0
2019-12-02 13:00:00,116.49,116.6,116.47,116.56,7137.0,108.775,108.8777,108.7563,108.8403,7137.0
2019-12-02 13:05:00,116.56,116.66,116.55,116.62,28604.0,108.8403,108.9337,108.831,108.8964,28604.0
2019-12-02 13:10:00,116.61,116.64,116.57,116.61,6819.0,108.887,108.915,108.8497,108.887,6819.0
2019-12-02 13:15:00,116.61,116.68,116.59,116.66,5150.0,108.887,108.9524,108.8684,108.9337,5150.0
2019-12-02 13:20:00,116.67,116.68,116.64,116.68,4780.0,108.9431,108.9524,108.915,108.9524,4780.0
2019-12-02 13:25:00,116.67,116.71,116.63,116.69,7904.0,108.9431,108.9804,108.9057,108.9617,7904.0
2019-12-02 13:30:00,116.71,116.77,116.65,116.75,14083.0,108.9804,109.0364,108.9244,109.0178,14083.0
2019-12-02 13:35:00,116.76,116.79,116.67,116.73,3798.0,109.0271,109.0551,108.9431,108.9991,3798.0
2019-12-02 13:40:00,116.73,116.74,116.66,116.67,6754.0,108.9991,109.0084,108.9337,108.9431,6754.0
2019-12-02 13:45:00,116.66,116.71,116.64,116.65,10742.0,108.9337,108.9804,108.915,108.9244,10742.0
2019-12-02 13:50:00,116.65,116.69,116.63,116.63,7097.0,108.9244,108.9617,108.9057,108.9057,7097.0
2019-12-02 13:55:00,116.65,116.69,116.62,116.62,6462.0,108.9244,108.9617,108.8964,108.8964,6462.0
2019-12-02 14:00:00,116.61,116.7,116.61,116.69,5491.0,108.887,108.9711,108.887,108.9617,5491.0
2019-12-02 14:05:00,116.71,116.74,116.66,116.68,5404.0,108.9804,109.0084,108.9337,108.9524,5404.0
2019-12-02 14:10:00,116.69,116.8,116.69,116.79,5613.0,108.9617,109.0645,108.9617,109.0551,5613.0
2019-12-02 14:15:00,116.77,116.85,116.77,116.85,5610.0,109.0364,109.1111,109.0364,109.1111,5610.0
2019-12-02 14:20:00,116.86,116.93,116.83,116.89,10891.0,109.1205,109.1858,109.0925,109.1485,10891.0
2019-12-02 14:25:00,116.89,116.91,116.82,116.87,4722.0,109.1485,109.1672,109.0831,109.1298,4722.0
2019-12-02 14:30:00,116.88,116.91,116.85,116.87,6797.0,109.1392,109.1672,109.1111,109.1298,6797.0
2019-12-02 14:35:00,116.84,116.87,116.81,116.85,5124.0,109.1018,109.1298,109.0738,109.1111,5124.0
2019-12-02 14:40:00,116.85,116.89,116.82,116.88,6059.0,109.1111,109.1485,109.0831,109.1392,6059.0
2019-12-02 14:45:00,116.88,116.95,116.88,116.88,8260.0,109.1392,109.2045,109.1392,109.1392,8260.0
2019-12-02 14:50:00,116.89,116.89,116.78,116.78,4271.0,109.1485,109.1485,109.0458,109.0458,4271.0
2019-12-02 14:55:00,116.76,116.83,116.74,116.77,10803.0,109.0271,109.0925,109.0084,109.0364,10803.0
2019-12-02 15:00:00,116.79,116.8,116.71,116.72,7931.0,109.0551,109.0645,108.9804,108.9897,7931.0
2019-12-02 15:05:00,116.72,116.75,116.53,116.64,13253.0,108.9897,109.0178,108.8123,108.915,13253.0
2019-12-02 15:10:00,116.63,116.64,116.58,116.61,8900.0,108.9057,108.915,108.859,108.887,8900.0
2019-12-02 15:15:00,116.64,116.72,116.63,116.67,8366.0,108.915,108.9897,108.9057,108.9431,8366.0
2019-12-02 15:20:00,116.68,116.69,116.56,116.6,9817.0,108.9524,108.9617,108.8403,108.8777,9817.0
2019-12-02 15:25:00,116.63,116.7,116.61,116.63,7384.0,108.9057,108.9711,108.887,108.9057,7384.0
2019-12-02 15:30:00,116.62,116.68,116.59,116.66,12760.0,108.8964,108.9524,108.8684,108.9337,12760.0
2019-12-02 15:35:00,116.65,116.86,116.65,116.85,24873.0,108.9244,109.1205,108.9244,109.1111,24873.0
2019-12-02 15:40:00,116.84,116.93,116.8,116.88,32249.0,109.1018,109.1858,109.0645,109.1392,32249.0
2019-12-02 15:45:00,116.9,116.95,116.83,116.86,34286.0,109.1578,109.2045,109.0925,109.1205,34286.0
2019-12-02 15:50:00,116.85,116.9,116.82,116.83,83513.0,109.1111,109.1578,109.0831,109.0925,83513.0
2019-12-02 15:55:00,116.82,116.88,116.65,116.74,132953.0,109.0831,109.1392,108.9244,109.0084,132953.0
2019-12-03 09:30:00,116.4,116.72,115.92,116.72,88751.0,108.6909,108.9897,108.2427,108.9897,88751.0
2019-12-03 09:35:00,116.71,116.89,116.36,116.42,39758.0,108.9804,109.1485,108.6536,108.7096,39758.0
2019-12-03 09:40:00,116.36,116.75,116.3,116.62,14885.0,108.6536,109.0178,108.5976,108.8964,14885.0
2019-12-03 09:45:00,116.63,116.76,116.47,116.51,18576.0,108.9057,109.0271,108.7563,108.7937,18576.0
2019-12-03 09:50:00,116.55,116.81,116.51,116.81,14626.0,108.831,109.0738,108.7937,109.0738,14626.0
2019-12-03 09:55:00,116.79,116.91,116.51,116.53,20594.0,109.0551,109.1672,108.7937,108.8123,20594.0
2019-12-03 10:00:00,116.61,116.88,116.5,116.79,55470.0,108.887,109.1392,108.7843,109.0551,55470.0
2019-12-03 10:05:00,116.78,116.84,116.5,116.5,17575.0,109.0458,109.1018,108.7843,108.7843,17575.0
2019-12-03 10:10:00,116.51,116.6,116.29,116.45,14400.0,108.7937,108.8777,108.5882,108.7376,14400.0
2019-12-03 10:15:00,116.44,116.87,116.44,116.84,11872.0,108.7283,109.1298,108.7283,109.1018,11872.0
2019-12-03 10:20:00,116.81,116.83,116.67,116.69,10350.0,109.0738,109.0925,108.9431,108.9617,10350.0
2019-12-03 10:25:00,116.69,116.71,116.57,116.6,9206.0,108.9617,108.9804,108.8497,108.8777,9206.0
2019-12-03 10:30:00,116.59,116.87,116.56,116.81,15042.0,108.8684,109.1298,108.8403,109.0738,15042.0
2019-12-03 10:35:00,116.8,116.8,116.6,116.76,22746.0,109.0645,109.0645,108.8777,109.0271,22746.0
2019-12-03 10:40:00,116.73,116.87,116.7,116.85,9797.0,108.9991,109.1298,108.9711,109.1111,9797.0
2019-12-03 10:45:00,116.85,116.87,116.59,116.59,6853.0,109.1111,109.1298,108.8684,108.8684,6853.0
2019-12-03 10:50:00,116.56,116.61,116.5,116.58,6333.0,108.8403,108.887,108.7843,108.859,6333.0
2019-12-03 10:55:00,116.57,116.64,116.5,116.62,14077.0,108.8497,108.915,108.7843,108.8964,14077.0
2019-12-03 11:00:00,116.61,116.62,116.22,116.27,20908.0,108.887,108.8964,108.5229,108.5696,20908.0
2019-12-03 11:05:00,116.28,116.46,116.19,116.46,10132.0,108.5789,108.747,108.4949,108.747,10132.0
2019-12-03 11:10:00,116.44,116.64,116.39,116.64,8050.0,108.7283,108.915,108.6816,108.915,8050.0
2019-12-03 11:15:00,116.62,116.84,116.55,116.65,65975.0,108.8964,109.1018,108.831,108.9244,65975.0
2019-12-03 11:20:00,116.66,116.66,116.59,116.6,7996.0,108.9337,108.9337,108.8684,108.8777,7996.0
2019-12-03 11:25:00,116.59,116.67,116.54,116.55,7464.0,108.8684,108.9431,108.8217,108.831,7464.0
2019-12-03 11:30:00,116.55,116.59,116.44,116.47,12188.0,108.831,108.8684,108.7283,108.7563,12188.0
2019-12-03 11:35:00,116.48,116.76,116.48,116.74,14941.0,108.7656,109.0271,108.7656,109.0084,14941.0
2019-12-03 11:40:00,116.8,116.82,116.68,116.72,7516.0,109.0645,109.0831,108.9524,108.9897,7516.0
2019-12-03 11:45:00,116.79,116.8,116.67,116.67,4697.0,109.0551,109.0645,108.9431,108.9431,4697.0
2019-12-03 11:50:00,116.68,116.72,116.63,116.66,10732.0,108.9524,108.9897,108.9057,108.9337,10732.0
2019-12-03 11:55:00,116.68,116.75,116.66,116.72,20556.0,108.9524,109.0178,108.9337,108.9897,20556.0
2019-12-03 12:00:00,116.72,116.72,116.61,116.65,7982.0,108.9897,108.9897,108.887,108.9244,7982.0
2019-12-03 12:05:00,116.63,116.72,116.62,116.68,4581.0,108.9057,108.9897,108.8964,108.9524,4581.0
2019-12-03 12:10:00,116.66,116.66,116.59,116.63,6926.0,108.9337,108.9337,108.8684,108.9057,6926.0
2019-12-03 12:15:00,116.65,116.72,116.57,116.69,6047.0,108.9244,108.9897,108.8497,108.9617,6047.0
2019-12-03 12:20:00,116.69,116.86,116.66,116.83,11787.0,108.9617,109.1205,108.9337,109.0925,11787.0
2019-12-03 12:25:00,116.84,116.84,116.78,116.8,5151.0,109.1018,109.1018,109.0458,109.0645,5151.0
2019-12-03 12:30:00,116.81,116.85,116.71,116.75,9818.0,109.0738,109.1111,108.9804,109.0178,9818.0
2019-12-03 12:35:00,116.77,116.8,116.73,116.76,9231.0,109.0364,109.0645,108.9991,109.0271,9231.0
2019-12-03 12:40:00,116.76,116.76,116.72,116.74,5103.0,109.0271,109.0271,108.9897,109.0084,5103.0
2019-12-03 12:45:00,116.75,116.82,116.74,116.82,8708.0,109.0178,109.0831,109.0084,109.0831,8708.0
2019-12-03 12:50:00,116.82,116.89,116.75,116.77,12501.0,109.0831,109.1485,109.0178,109.0364,12501.0
2019-12-03 12:55:00,116.77,116.79,116.72,116.79,6392.0,109.0364,109.0551,108.9897,109.0551,6392.0
2019-12-03 13:00:00,116.79,116.84,116.77,116.81,7725.0,109.0551,109.1018,109.0364,109.0738,7725.0
2019-12-03 13:05:00,116.79,116.79,116.73,116.75,5815.0,109.0551,109.0551,108.9991,109.0178,5815.0
2019-12-03 13:10:00,116.75,116.77,116.72,116.73,6011.0,109.0178,109.0364,108.9897,108.9991,6011.0
2019-12-03 13:15:00,116.71,116.74,116.68,116.73,7088.0,108.9804,109.0084,108.9524,108.9991,7088.0
2019-12-03 13:20:00,116.72,116.72,116.65,116.66,14287.0,108.9897,108.9897,108.9244,108.9337,14287.0
2019-12-03 13:25:00,116.66,116.66,116.55,116.58,16444.0,108.9337,108.9337,108.831,108.859,16444.0
2019-12-03 13:30:00,116.59,116.64,116.55,116.63,9445.0,108.8684,108.915,108.831,108.9057,9445.0
2019-12-03 13:35:00,116.61,116.63,116.53,116.61,8595.0,108.887,108.9057,108.8123,108.887,8595.0
2019-12-03 13:40:00,116.62,116.7,116.6,116.64,13669.0,108.8964,108.9711,108.8777,108.915,13669.0
2019-12-03 13:45:00,116.65,116.71,116.61,116.61,4934.0,108.9244,108.9804,108.887,108.887,4934.0
2019-12-03 13:50:00,116.59,116.68,116.59,116.65,7758.0,108.8684,108.9524,108.8684,108.9244,7758.0
2019-12-03 13:55:00,116.67,116.7,116.66,116.68,6984.0,108.9431,108.9711,108.9337,108.9524,6984.0
2019-12-03 14:00:00,116.69,116.77,116.67,116.76,8744.0,108.9617,109.0364,108.9431,109.0271,8744.0
2019-12-03 14:05:00,116.76,116.76,116.63,116.7,10327.0,109.0271,109.0271,108.9057,108.9711,10327.0
2019-12-03 14:10:00,116.7,116.7,116.65,116.68,9391.0,108.9711,108.9711,108.9244,108.9524,9391.0
2019-12-03 14:15:00,116.68,116.71,116.61,116.65,12824.0,108.9524,108.9804,108.887,108.9244,12824.0
2019-12-03 14:20:00,116.64,116.66,116.58,116.59,6640.0,108.915,108.9337,108.859,108.8684,6640.0
2019-12-03 14:25:00,116.59,116.64,116.55,116.62,10403.0,108.8684,108.915,108.831,108.8964,10403.0
2019-12-03 14:30:00,116.6,116.64,116.56,116.6,7503.0,108.8777,108.915,108.8403,108.8777,7503.0
2019-12-03 14:35:00,116.61,116.63,116.55,116.56,6484.0,108.887,108.9057,108.831,108.8403,6484.0
2019-12-03 14:40:00,116.57,116.64,116.57,116.62,7168.0,108.8497,108.915,108.8497,108.8964,7168.0
2019-12-03 14:45:00,116.6,116.67,116.58,116.66,8460.0,108.8777,108.9431,108.859,108.9337,8460.0
2019-12-03 14:50:00,116.68,116.69,116.62,116.65,6215.0,108.9524,108.9617,108.8964,108.9244,6215.0
2019-12-03 14:55:00,116.66,116.72,116.63,116.69,11966.0,108.9337,108.9897,108.9057,108.9617,11966.0
2019-12-03 15:00:00,116.71,116.82,116.69,116.7,11339.0,108.9804,109.0831,108.9617,108.9711,11339.0
2019-12-03 15:05:00,116.7,116.73,116.67,116.68,6353.0,108.9711,108.9991,108.9431,108.9524,6353.0
2019-12-03 15:10:00,116.68,116.78,116.64,116.74,8489.0,108.9524,109.0458,108.915,109.0084,8489.0
2019-12-03 15:15:00,116.75,116.98,116.74,116.93,25778.0,109.0178,109.2325,109.0084,109.1858,25778.0
2019-12-03 15:20:00,116.92,117.19,116.92,117.18,23685.0,109.1765,109.4286,109.1765,109.4193,23685.0
2019-12-03 15:25:00,117.17,117.38,117.17,117.37,66833.0,109.4099,109.606,109.4099,109.5967,66833.0
2019-12-03 15:30:00,117.37,117.43,117.14,117.37,52221.0,109.5967,109.6527,109.3819,109.5967,52221.0
2019-12-03 15:35:00,117.36,117.45,117.28,117.45,46682.0,109.5874,109.6714,109.5127,109.6714,46682.0
2019-12-03 15:40:00,117.43,117.47,117.32,117.34,52783.0,109.6527,109.6901,109.55,109.5687,52783.0
2019-12-03 15:45:00,117.34,117.66,117.32,117.66,66871.0,109.5687,109.8675,109.55,109.8675,66871.0
2019-12-03 15:50:00,117.66,117.91,117.66,117.89,127978.0,109.8675,110.1009,109.8675,110.0823,127978.0
2019-12-03 15:55:00,117.89,117.92,117.57,117.61,339341.0,110.0823,110.1103,109.7835,109.8208,339341.0
2019-12-04 09:30:00,118.28,118.45,117.57,118.39,61637.0,110.4464,110.6052,109.7835,110.5491,61637.0
2019-12-04 09:35:00,118.43,118.84,118.38,118.6,51985.0,110.5865,110.9693,110.5398,110.7452,51985.0
2019-12-04 09:40:00,118.6,118.75,118.46,118.65,84241.0,110.7452,110.8853,110.6145,110.7919,84241.0
2019-12-04 09:45:00,118.65,118.73,118.47,118.59,72144.0,110.7919,110.8666,110.6238,110.7359,72144.0
2019-12-04 09:50:00,118.59,118.71,118.52,118.7,21980.0,110.7359,110.848,110.6705,110.8386,21980.0
2019-12-04 09:55:00,118.69,118.76,118.57,118.66,79615.0,110.8293,110.8946,110.7172,110.8013,79615.0
2019-12-04 10:00:00,118.69,118.83,118.66,118.71,27595.0,110.8293,110.96,110.8013,110.848,27595.0
2019-12-04 10:05:00,118.7,118.82,118.58,118.77,50500.0,110.8386,110.9507,110.7266,110.904,50500.0
2019-12-04 10:10:00,118.77,118.84,118.68,118.78,39699.0,110.904,110.9693,110.8199,110.9133,39699.0
2019-12-04 10:15:00,118.78,118.78,118.55,118.6,38921.0,110.9133,110.9133,110.6986,110.7452,38921.0
2019-12-04 10:20:00,118.61,118.74,118.58,118.71,16929.0,110.7546,110.876,110.7266,110.848,16929.0
2019-12-04 10:25:00,118.71,118.71,118.36,118.37,12252.0,110.848,110.848,110.5211,110.5305,12252.0
2019-12-04 10:30:00,118.36,118.46,118.27,118.37,13100.0,110.5211,110.6145,110.4371,110.5305,13100.0
2019-12-04 10:35:00,118.38,118.46,118.25,118.43,15185.0,110.5398,110.6145,110.4184,110.5865,15185.0
2019-12-04 10:40:00,118.45,118.52,118.42,118.5,16877.0,110.6052,110.6705,110.5772,110.6519,16877.0
2019-12-04 10:45:00,118.5,118.81,118.48,118.8,32407.0,110.6519,110.9413,110.6332,110.932,32407.0
2019-12-04 10:50:00,118.79,118.79,118.66,118.66,15504.0,110.9227,110.9227,110.8013,110.8013,15504.0
2019-12-04 10:55:00,118.65,118.7,118.6,118.67,33165.0,110.7919,110.8386,110.7452,110.8106,33165.0
2019-12-04 11:00:00,118.68,118.7,118.61,118.69,18177.0,110.8199,110.8386,110.7546,110.8293,18177.0
2019-12-04 11:05:00,118.67,118.68,118.54,118.62,14097.0,110.8106,110.8199,110.6892,110.7639,14097.0
2019-12-04 11:10:00,118.61,118.61,118.46,118.54,14102.0,110.7546,110.7546,110.6145,110.6892,14102.0
2019-12-04 11:15:00,118.55,118.62,118.51,118.56,12643.0,110.6986,110.7639,110.6612,110.7079,12643.0
2019-12-04 11:20:00,118.56,118.62,118.52,118.55,15452.0,110.7079,110.7639,110.6705,110.6986,15452.0
2019-12-04 11:25:00,118.55,118.63,118.54,118.61,18179.0,110.6986,110.7733,110.6892,110.7546,18179.0
2019-12-04 11:30:00,118.62,118.69,118.61,118.68,14257.0,110.7639,110.8293,110.7546,110.8199,14257.0
2019-12-04 11:35:00,118.69,118.75,118.66,118.72,14136.0,110.8293,110.8853,110.8013,110.8573,14136.0
2019-12-04 11:40:00,118.72,118.76,118.68,118.68,11360.0,110.8573,110.8946,110.8199,110.8199,11360.0
2019-12-04 11:45:00,118.69,118.69,118.62,118.68,9625.0,110.8293,110.8293,110.7639,110.8199,9625.0
2019-12-04 11:50:00,118.66,118.68,118.57,118.68,10389.0,110.8013,110.8199,110.7172,110.8199,10389.0
2019-12-04 11:55:00,118.68,118.69,118.62,118.64,10585.0,110.8199,110.8293,110.7639,110.7826,10585.0
2019-12-04 12:00:00,118.64,118.68,118.63,118.66,7916.0,110.7826,110.8199,110.7733,110.8013,7916.0
2019-12-04 12:05:00,118.67,118.69,118.66,118.67,8147.0,110.8106,110.8293,110.8013,110.8106,8147.0
2019-12-04 12:10:00,118.67,118.69,118.64,118.67,9948.0,110.8106,110.8293,110.7826,110.8106,9948.0
2019-12-04 12:15:00,118.67,118.7,118.58,118.62,16009.0,110.8106,110.8386,110.7266,110.7639,16009.0
2019-12-04 12:20:00,118.62,118.62,118.56,118.57,9388.0,110.7639,110.7639,110.7079,110.7172,9388.0
2019-12-04 12:25:00,118.56,118.61,118.53,118.59,7221.0,110.7079,110.7546,110.6799,110.7359,7221.0
2019-12-04 12:30:00,118.59,118.63,118.54,118.62,10662.0,110.7359,110.7733,110.6892,110.7639,10662.0
2019-12-04 12:35:00,118.63,118.63,118.45,118.46,6716.0,110.7733,110.7733,110.6052,110.6145,6716.0
2019-12-04 12:40:00,118.45,118.49,118.42,118.48,6667.0,110.6052,110.6425,110.5772,110.6332,6667.0
2019-12-04 12:45:00,118.48,118.56,118.44,118.53,9666.0,110.6332,110.7079,110.5958,110.6799,9666.0
2019-12-04 12:50:00,118.55,118.64,118.54,118.55,8311.0,110.6986,110.7826,110.6892,110.6986,8311.0
2019-12-04 12:55:00,118.55,118.55,118.45,118.45,6933.0,110.6986,110.6986,110.6052,110.6052,6933.0
2019-12-04 13:00:00,118.46,118.46,118.34,118.4,19108.0,110.6145,110.6145,110.5025,110.5585,19108.0
2019-12-04 13:05:00,118.41,118.47,118.28,118.29,22630.0,110.5678,110.6238,110.4464,110.4558,22630.0
2019-12-04 13:10:00,118.28,118.33,118.27,118.32,9639.0,110.4464,110.4931,110.4371,110.4838,9639.0
2019-12-04 13:15:00,118.3,118.31,118.24,118.31,18134.0,110.4651,110.4744,110.4091,110.4744,18134.0
2019-12-04 13:20:00,118.31,118.41,118.28,118.39,11649.0,110.4744,110.5678,110.4464,110.5491,11649.0
2019-12-04 13:25:00,118.39,118.53,118.36,118.47,12734.0,110.5491,110.6799,110.5211,110.6238,12734.0
2019-12-04 13:30:00,118.47,118.5,118.44,118.45,10955.0,110.6238,110.6519,110.5958,110.6052,10955.0
2019-12-04 13:35:00,118.44,118.47,118.26,118.26,12358.0,110.5958,110.6238,110.4278,110.4278,12358.0
2019-12-04 13:40:00,118.27,118.28,118.18,118.22,11148.0,110.4371,110.4464,110.3531,110.3904,11148.0
2019-12-04 13:45:00,118.22,118.27,118.19,118.25,12128.0,110.3904,110.4371,110.3624,110.4184,12128.0
2019-12-04 13:50:00,118.24,118.28,118.23,118.27,7817.0,110.4091,110.4464,110.3997,110.4371,7817.0
2019-12-04 13:55:00,118.26,118.32,118.23,118.32,9464.0,110.4278,110.4838,110.3997,110.4838,9464.0
2019-12-04 14:00:00,118.33,118.47,118.31,118.46,12227.0,110.4931,110.6238,110.4744,110.6145,12227.0
2019-12-04 14:05:00,118.45,118.46,118.33,118.4,33040.0,110.6052,110.6145,110.4931,110.5585,33040.0
2019-12-04 14:10:00,118.4,118.44,118.35,118.44,11669.0,110.5585,110.5958,110.5118,110.5958,11669.0
2019-12-04 14:15:00,118.42,118.42,118.33,118.38,9174.0,110.5772,110.5772,110.4931,110.5398,9174.0
2019-12-04 14:20:00,118.38,118.41,118.33,118.41,9269.0,110.5398,110.5678,110.4931,110.5678,9269.0
2019-12-04 14:25:00,118.41,118.58,118.39,118.58,12916.0,110.5678,110.7266,110.5491,110.7266,12916.0
2019-12-04 14:30:00,118.57,118.59,118.48,118.59,10412.0,110.7172,110.7359,110.6332,110.7359,10412.0
2019-12-04 14:35:00,118.59,118.68,118.59,118.67,8899.0,110.7359,110.8199,110.7359,110.8106,8899.0
2019-12-04 14:40:00,118.67,118.68,118.56,118.59,7906.0,110.8106,110.8199,110.7079,110.7359,7906.0
2019-12-04 14:45:00,118.59,118.6,118.52,118.54,9447.0,110.7359,110.7452,110.6705,110.6892,9447.0
2019-12-04 14:50:00,118.52,118.58,118.51,118.55,11498.0,110.6705,110.7266,110.6612,110.6986,11498.0
2019-12-04 14:55:00,118.55,118.58,118.51,118.54,10045.0,110.6986,110.7266,110.6612,110.6892,10045.0
2019-12-04 15:00:00,118.54,118.59,118.5,118.56,11619.0,110.6892,110.7359,110.6519,110.7079,11619.0
2019-12-04 15:05:00,118.55,118.58,118.52,118.56,9576.0,110.6986,110.7266,110.6705,110.7079,9576.0
2019-12-04 15:10:00,118.55,118.59,118.5,118.54,12655.0,110.6986,110.7359,110.6519,110.6892,12655.0
2019-12-04 15:15:00,118.54,118.55,118.47,118.51,12433.0,110.6892,110.6986,110.6238,110.6612,12433.0
2019-12-04 15:20:00,118.5,118.54,118.49,118.52,11096.0,110.6519,110.6892,110.6425,110.6705,11096.0
2019-12-04 15:25:00,118.52,118.52,118.45,118.47,22403.0,110.6705,110.6705,110.6052,110.6238,22403.0
2019-12-04 15:30:00,118.47,118.53,118.43,118.45,28405.0,110.6238,110.6799,110.5865,110.6052,28405.0
2019-12-04 15:35:00,118.45,118.45,118.35,118.44,42898.0,110.6052,110.6052,110.5118,110.5958,42898.0
2019-12-04 15:40:00,118.44,118.47,118.34,118.45,61056.0,110.5958,110.6238,110.5025,110.6052,61056.0
2019-12-04 15:45:00,118.45,118.65,118.39,118.65,81708.0,110.6052,110.7919,110.5491,110.7919,81708.0
2019-12-04 15:50:00,118.62,118.67,118.55,118.56,75098.0,110.7639,110.8106,110.6986,110.7079,75098.0
2019-12-04 15:55:00,118.56,118.69,118.56,118.66,124319.0,110.7079,110.8293,110.7079,110.8013,124319.0
2019-12-05 09:30:00,118.4,118.4,118.09,118.27,54759.0,110.5585,110.5585,110.269,110.4371,54759.0
2019-12-05 09:35:00,118.24,118.53,118.23,118.39,20650.0,110.4091,110.6799,110.3997,110.5491,20650.0
2019-12-05 09:40:00,118.37,118.37,117.89,118.12,21801.0,110.5305,110.5305,110.0823,110.297,21801.0
2019-12-05 09:45:00,118.16,118.28,118.12,118.16,10728.0,110.3344,110.4464,110.297,110.3344,10728.0
2019-12-05 09:50:00,118.18,118.35,118.15,118.31,8419.0,110.3531,110.5118,110.325,110.4744,8419.0
2019-12-05 09:55:00,118.35,118.35,118.13,118.13,13162.0,110.5118,110.5118,110.3064,110.3064,13162.0
2019-12-05 10:00:00,118.13,118.16,117.81,117.81,46218.0,110.3064,110.3344,110.0076,110.0076,46218.0
2019-12-05 10:05:00,117.8,117.85,117.55,117.68,16242.0,109.9982,110.0449,109.7648,109.8862,16242.0
2019-12-05 10:10:00,117.63,117.7,117.54,117.66,39217.0,109.8395,109.9048,109.7554,109.8675,39217.0
2019-12-05 10:15:00,117.64,117.78,117.6,117.75,14903.0,109.8488,109.9795,109.8115,109.9515,14903.0
2019-12-05 10:20:00,117.73,117.93,117.73,117.92,20224.0,109.9329,110.1196,109.9329,110.1103,20224.0
2019-12-05 10:25:00,117.91,117.98,117.87,117.97,12970.0,110.1009,110.1663,110.0636,110.157,12970.0
2019-12-05 10:30:00,118.0,118.15,117.86,118.15,22742.0,110.185,110.325,110.0542,110.325,22742.0
2019-12-05 10:35:00,118.14,118.41,118.12,118.36,17425.0,110.3157,110.5678,110.297,110.5211,17425.0
2019-12-05 10:40:00,118.33,118.47,118.32,118.45,12308.0,110.4931,110.6238,110.4838,110.6052,12308.0
2019-12-05 10:45:00,118.5,118.62,118.5,118.6,14553.0,110.6519,110.7639,110.6519,110.7452,14553.0
2019-12-05 10:50:00,118.6,118.69,118.53,118.62,39982.0,110.7452,110.8293,110.6799,110.7639,39982.0
2019-12-05 10:55:00,118.62,118.62,118.5,118.51,10956.0,110.7639,110.7639,110.6519,110.6612,10956.0
2019-12-05 11:00:00,118.48,118.67,118.42,118.61,13876.0,110.6332,110.8106,110.5772,110.7546,13876.0
2019-12-05 11:05:00,118.65,118.66,118.53,118.59,12725.0,110.7919,110.8013,110.6799,110.7359,12725.0
2019-12-05 11:10:00,118.59,118.64,118.47,118.63,16437.0,110.7359,110.7826,110.6238,110.7733,16437.0
2019-12-05 11:15:00,118.64,118.72,118.62,118.71,8330.0,110.7826,110.8573,110.7639,110.848,8330.0
2019-12-05 11:20:00,118.72,118.86,118.51,118.61,30667.0,110.8573,110.988,110.6612,110.7546,30667.0
2019-12-05 11:25:00,118.6,118.72,118.59,118.71,9874.0,110.7452,110.8573,110.7359,110.848,9874.0
2019-12-05 11:30:00,118.7,118.72,118.46,118.48,20771.0,110.8386,110.8573,110.6145,110.6332,20771.0
2019-12-05 11:35:00,118.47,118.48,118.36,118.47,20473.0,110.6238,110.6332,110.5211,110.6238,20473.0
2019-12-05 11:40:00,118.46,118.73,118.45,118.71,34779.0,110.6145,110.8666,110.6052,110.848,34779.0
2019-12-05 11:45:00,118.73,118.83,118.68,118.83,41914.0,110.8666,110.96,110.8199,110.96,41914.0
2019-12-05 11:50:00,118.82,118.95,118.78,118.84,21059.0,110.9507,111.0721,110.9133,110.9693,21059.0
2019-12-05 11:55:00,118.82,118.86,118.77,118.84,6836.0,110.9507,110.988,110.904,110.9693,6836.0
2019-12-05 12:00:00,118.85,119.0,118.83,118.94,9333.0,110.9787,111.1187,110.96,111.0627,9333.0
2019-12-05 12:05:00,118.93,119.03,118.92,119.02,14929.0,111.0534,111.1468,111.044,111.1374,14929.0
2019-12-05 12:10:00,119.03,119.15,118.98,119.1,22416.0,111.1468,111.2588,111.1001,111.2121,22416.0
2019-12-05 12:15:00,119.12,119.33,119.07,119.15,63870.0,111.2308,111.4269,111.1841,111.2588,63870.0
2019-12-05 12:20:00,119.14,119.16,118.99,119.07,36018.0,111.2495,111.2682,111.1094,111.1841,36018.0
2019-12-05 12:25:00,119.04,119.12,118.99,119.1,29366.0,111.1561,111.2308,111.1094,111.2121,29366.0
2019-12-05 12:30:00,119.1,119.2,119.07,119.18,15996.0,111.2121,111.3055,111.1841,111.2868,15996.0
2019-12-05 12:35:00,119.18,119.23,119.14,119.18,13974.0,111.2868,111.3335,111.2495,111.2868,13974.0
2019-12-05 12:40:00,119.18,119.27,119.18,119.25,20243.0,111.2868,111.3709,111.2868,111.3522,20243.0
2019-12-05 12:45:00,119.26,119.38,119.26,119.3,19424.0,111.3615,111.4736,111.3615,111.3989,19424.0
2019-12-05 12:50:00,119.32,119.38,119.28,119.34,10645.0,111.4176,111.4736,111.3802,111.4362,10645.0
2019-12-05 12:55:00,119.35,119.47,119.35,119.35,14044.0,111.4456,111.5576,111.4456,111.4456,14044.0
2019-12-05 13:00:00,119.37,119.37,119.14,119.27,10598.0,111.4642,111.4642,111.2495,111.3709,10598.0
2019-12-05 13:05:00,119.27,119.31,119.24,119.29,14533.0,111.3709,111.4082,111.3429,111.3895,14533.0
2019-12-05 13:10:00,119.28,119.35,119.26,119.31,10232.0,111.3802,111.4456,111.3615,111.4082,10232.0
2019-12-05 13:15:00,119.31,119.33,119.19,119.29,17192.0,111.4082,111.4269,111.2962,111.3895,17192.0
2019-12-05 13:20:00,119.28,119.28,119.2,119.27,14684.0,111.3802,111.3802,111.3055,111.3709,14684.0
2019-12-05 13:25:00,119.26,119.33,119.23,119.31,11013.0,111.3615,111.4269,111.3335,111.4082,11013.0
2019-12-05 13:30:00,119.29,119.34,119.26,119.26,19963.0,111.3895,111.4362,111.3615,111.3615,19963.0
2019-12-05 13:35:00,119.28,119.47,119.27,119.46,7446.0,111.3802,111.5576,111.3709,111.5483,7446.0
2019-12-05 13:40:00,119.46,119.53,119.44,119.48,12248.0,111.5483,111.6136,111.5296,111.567,12248.0
2019-12-05 13:45:00,119.43,119.46,119.34,119.43,13603.0,111.5203,111.5483,111.4362,111.5203,13603.0
2019-12-05 13:50:00,119.44,119.48,119.42,119.45,8854.0,111.5296,111.567,111.5109,111.5389,8854.0
2019-12-05 13:55:00,119.45,119.52,119.44,119.45,10662.0,111.5389,111.6043,111.5296,111.5389,10662.0
2019-12-05 14:00:00,119.46,119.47,119.38,119.44,15504.0,111.5483,111.5576,111.4736,111.5296,15504.0
2019-12-05 14:05:00,119.41,119.48,119.34,119.41,14239.0,111.5016,111.567,111.4362,111.5016,14239.0
2019-12-05 14:10:00,119.41,119.5,119.41,119.47,15221.0,111.5016,111.5856,111.5016,111.5576,15221.0
2019-12-05 14:15:00,119.48,119.51,119.41,119.44,23867.0,111.567,111.595,111.5016,111.5296,23867.0
2019-12-05 14:20:00,119.43,119.44,119.32,119.39,13442.0,111.5203,111.5296,111.4176,111.4829,13442.0
2019-12-05 14:25:00,119.38,119.51,119.38,119.49,24808.0,111.4736,111.595,111.4736,111.5763,24808.0
2019-12-05 14:30:00,119.48,119.49,119.39,119.48,20242.0,111.567,111.5763,111.4829,111.567,20242.0
2019-12-05 14:35:00,119.49,119.52,119.44,119.49,40236.0,111.5763,111.6043,111.5296,111.5763,40236.0
2019-12-05 14:40:00,119.5,119.64,119.5,119.63,36221.0,111.5856,111.7164,111.5856,111.707,36221.0
2019-12-05 14:45:00,119.61,119.7,119.54,119.7,18279.0,111.6883,111.7724,111.623,111.7724,18279.0
2019-12-05 14:50:00,119.7,119.77,119.66,119.76,17587.0,111.7724,111.8378,111.735,111.8284,17587.0
2019-12-05 14:55:00,119.76,119.77,119.42,119.64,43060.0,111.8284,111.8378,111.5109,111.7164,43060.0
2019-12-05 15:00:00,119.58,119.83,119.58,119.82,23596.0,111.6603,111.8938,111.6603,111.8844,23596.0
2019-12-05 15:05:00,119.81,119.85,119.76,119.79,18355.0,111.8751,111.9125,111.8284,111.8564,18355.0
2019-12-05 15:10:00,119.79,119.91,119.75,119.86,24299.0,111.8564,111.9685,111.8191,111.9218,24299.0
2019-12-05 15:15:00,119.87,119.92,119.8,119.86,33336.0,111.9311,111.9778,111.8658,111.9218,33336.0
2019-12-05 15:20:00,119.86,119.88,119.75,119.8,17892.0,111.9218,111.9405,111.8191,111.8658,17892.0
2019-12-05 15:25:00,119.78,119.87,119.78,119.85,18140.0,111.8471,111.9311,111.8471,111.9125,18140.0
2019-12-05 15:30:00,119.85,119.88,119.82,119.86,52412.0,111.9125,111.9405,111.8844,111.9218,52412.0
2019-12-05 15:35:00,119.86,119.9,119.79,119.81,33798.0,111.9218,111.9591,111.8564,111.8751,33798.0
2019-12-05 15:40:00,119.82,119.82,119.66,119.71,33645.0,111.8844,111.8844,111.735,111.7817,33645.0
2019-12-05 15:45:00,119.73,119.8,119.7,119.75,87787.0,111.8004,111.8658,111.7724,111.8191,87787.0
2019-12-05 15:50:00,119.76,119.84,119.67,119.79,106717.0,111.8284,111.9031,111.7444,111.8564,106717.0
2019-12-05 15:55:00,119.8,119.81,119.71,119.77,147136.0,111.8658,111.8751,111.7817,111.8378,147136.0
2019-12-06 09:30:00,119.97,120.61,119.87,120.05,103930.0,112.0245,112.6221,111.9311,112.0992,103930.0
2019-12-06 09:35:00,120.05,120.31,120.0,120.19,12236.0,112.0992,112.342,112.0525,112.2299,12236.0
2019-12-06 09:40:00,120.2,120.4,120.14,120.3,23906.0,112.2393,112.426,112.1832,112.3326,23906.0
2019-12-06 09:45:00,120.27,120.31,120.12,120.12,16628.0,112.3046,112.342,112.1646,112.1646,16628.0
2019-12-06 09:50:00,120.08,120.25,119.96,120.16,35922.0,112.1272,112.286,112.0152,112.2019,35922.0
2019-12-06 09:55:00,120.14,120.23,120.01,120.08,20317.0,112.1832,112.2673,112.0619,112.1272,20317.0
2019-12-06 10:00:00,120.16,120.2,119.88,120.01,32012.0,112.2019,112.2393,111.9405,112.0619,32012.0
2019-12-06 10:05:00,119.99,120.0,119.76,119.77,17071.0,112.0432,112.0525,111.8284,111.8378,17071.0
2019-12-06 10:10:00,119.78,119.92,119.72,119.89,19471.0,111.8471,111.9778,111.7911,111.9498,19471.0
2019-12-06 10:15:00,119.85,119.88,119.71,119.74,22619.0,111.9125,111.9405,111.7817,111.8097,22619.0
2019-12-06 10:20:00,119.77,119.93,119.73,119.92,22970.0,111.8378,111.9872,111.8004,111.9778,22970.0
2019-12-06 10:25:00,119.92,120.09,119.92,119.96,30847.0,111.9778,112.1366,111.9778,112.0152,30847.0
2019-12-06 10:30:00,119.97,120.08,119.97,120.01,18082.0,112.0245,112.1272,112.0245,112.0619,18082.0
2019-12-06 10:35:00,119.99,120.03,119.93,120.0,13399.0,112.0432,112.0805,111.9872,112.0525,13399.0
2019-12-06 10:40:00,120.01,120.19,120.01,120.14,21614.0,112.0619,112.2299,112.0619,112.1832,21614.0
2019-12-06 10:45:00,120.15,120.34,120.11,120.33,20810.0,112.1926,112.37,112.1552,112.3607,20810.0
2019-12-06 10:50:00,120.33,120.5,120.33,120.49,18261.0,112.3607,112.5194,112.3607,112.5101,18261.0
2019-12-06 10:55:00,120.49,120.64,120.49,120.62,26598.0,112.5101,112.6501,112.5101,112.6315,26598.0
2019-12-06 11:00:00,120.63,120.64,120.55,120.56,28595.0,112.6408,112.6501,112.5661,112.5754,28595.0
2019-12-06 11:05:00,120.57,120.57,120.4,120.45,14678.0,112.5848,112.5848,112.426,112.4727,14678.0
2019-12-06 11:10:00,120.46,120.52,120.44,120.49,15523.0,112.4821,112.5381,112.4634,112.5101,15523.0
2019-12-06 11:15:00,120.48,120.54,120.44,120.52,19545.0,112.5007,112.5568,112.4634,112.5381,19545.0
2019-12-06 11:20:00,120.52,120.57,120.48,120.54,14935.0,112.5381,112.5848,112.5007,112.5568,14935.0
2019-12-06 11:25:00,120.54,120.7,120.54,120.69,19262.0,112.5568,112.7062,112.5568,112.6968,19262.0
2019-12-06 11:30:00,120.7,120.71,120.39,120.39,65109.0,112.7062,112.7155,112.4167,112.4167,65109.0
2019-12-06 11:35:00,120.4,120.4,120.31,120.39,19434.0,112.426,112.426,112.342,112.4167,19434.0
2019-12-06 11:40:00,120.43,120.55,120.42,120.54,17232.0,112.454,112.5661,112.4447,112.5568,17232.0
2019-12-06 11:45:00,120.55,120.63,120.53,120.62,14215.0,112.5661,112.6408,112.5474,112.6315,14215.0
2019-12-06 11:50:00,120.63,120.64,120.55,120.62,14255.0,112.6408,112.6501,112.5661,112.6315,14255.0
2019-12-06 11:55:00,120.62,120.64,120.54,120.56,13522.0,112.6315,112.6501,112.5568,112.5754,13522.0
2019-12-06 12:00:00,120.55,120.64,120.54,120.64,15648.0,112.5661,112.6501,112.5568,112.6501,15648.0
2019-12-06 12:05:00,120.63,120.64,120.57,120.58,12912.0,112.6408,112.6501,112.5848,112.5941,12912.0
2019-12-06 12:10:00,120.59,120.59,120.5,120.54,23164.0,112.6034,112.6034,112.5194,112.5568,23164.0
2019-12-06 12:15:00,120.54,120.58,120.52,120.57,16867.0,112.5568,112.5941,112.5381,112.5848,16867.0
2019-12-06 12:20:00,120.57,120.6,120.56,120.58,10817.0,112.5848,112.6128,112.5754,112.5941,10817.0
2019-12-06 12:25:00,120.58,120.58,120.52,120.53,10305.0,112.5941,112.5941,112.5381,112.5474,10305.0
2019-12-06 12:30:00,120.53,120.54,120.36,120.37,11776.0,112.5474,112.5568,112.3887,112.398,11776.0
2019-12-06 12:35:00,120.37,120.45,120.29,120.45,15593.0,112.398,112.4727,112.3233,112.4727,15593.0
2019-12-06 12:40:00,120.45,120.51,120.44,120.5,13978.0,112.4727,112.5287,112.4634,112.5194,13978.0
2019-12-06 12:45:00,120.5,120.51,120.46,120.49,11147.0,112.5194,112.5287,112.4821,112.5101,11147.0
2019-12-06 12:50:00,120.49,120.52,120.47,120.51,9044.0,112.5101,112.5381,112.4914,112.5287,9044.0
2019-12-06 12:55:00,120.51,120.55,120.5,120.51,10400.0,112.5287,112.5661,112.5194,112.5287,10400.0
2019-12-06 13:00:00,120.51,120.52,120.48,120.5,6670.0,112.5287,112.5381,112.5007,112.5194,6670.0
2019-12-06 13:05:00,120.5,120.5,120.33,120.37,17890.0,112.5194,112.5194,112.3607,112.398,17890.0
2019-12-06 13:10:00,120.36,120.43,120.35,120.42,7244.0,112.3887,112.454,112.3793,112.4447,7244.0
2019-12-06 13:15:00,120.42,120.45,120.38,120.45,10729.0,112.4447,112.4727,112.4074,112.4727,10729.0
2019-12-06 13:20:00,120.44,120.46,120.4,120.42,17476.0,112.4634,112.4821,112.426,112.4447,17476.0
2019-12-06 13:25:00,120.41,120.41,120.3,120.34,15374.0,112.4354,112.4354,112.3326,112.37,15374.0
2019-12-06 13:30:00,120.34,120.34,120.26,120.27,12389.0,112.37,112.37,112.2953,112.3046,12389.0
2019-12-06 13:35:00,120.28,120.33,120.23,120.32,14900.0,112.314,112.3607,112.2673,112.3513,14900.0
2019-12-06 13:40:00,120.33,120.38,120.32,120.36,11623.0,112.3607,112.4074,112.3513,112.3887,11623.0
2019-12-06 13:45:00,120.36,120.4,120.32,120.34,15901.0,112.3887,112.426,112.3513,112.37,15901.0
2019-12-06 13:50:00,120.34,120.37,120.32,120.35,11647.0,112.37,112.398,112.3513,112.3793,11647.0
2019-12-06 13:55:00,120.36,120.36,120.31,120.31,13736.0,112.3887,112.3887,112.342,112.342,13736.0
2019-12-06 14:00:00,120.3,120.33,120.25,120.32,17948.0,112.3326,112.3607,112.286,112.3513,17948.0
2019-12-06 14:05:00,120.34,120.35,120.29,120.3,11123.0,112.37,112.3793,112.3233,112.3326,11123.0
2019-12-06 14:10:00,120.3,120.3,120.12,120.17,18090.0,112.3326,112.3326,112.1646,112.2113,18090.0
2019-12-06 14:15:00,120.17,120.2,120.03,120.11,11443.0,112.2113,112.2393,112.0805,112.1552,11443.0
2019-12-06 14:20:00,120.12,120.19,120.11,120.12,14560.0,112.1646,112.2299,112.1552,112.1646,14560.0
2019-12-06 14:25:00,120.12,120.2,120.11,120.17,12018.0,112.1646,112.2393,112.1552,112.2113,12018.0
2019-12-06 14:30:00,120.17,120.17,120.04,120.04,11982.0,112.2113,112.2113,112.0899,112.0899,11982.0
2019-12-06 14:35:00,120.04,120.05,119.99,119.99,18261.0,112.0899,112.0992,112.0432,112.0432,18261.0
2019-12-06 14:40:00,120.0,120.0,119.83,119.93,20799.0,112.0525,112.0525,111.8938,111.9872,20799.0
2019-12-06 14:45:00,119.93,119.95,119.85,119.85,19649.0,111.9872,112.0058,111.9125,111.9125,19649.0
2019-12-06 14:50:00,119.85,119.95,119.83,119.95,10012.0,111.9125,112.0058,111.8938,112.0058,10012.0
2019-12-06 14:55:00,119.92,119.96,119.89,119.92,15537.0,111.9778,112.0152,111.9498,111.9778,15537.0
2019-12-06 15:00:00,119.92,119.92,119.86,119.87,12288.0,111.9778,111.9778,111.9218,111.9311,12288.0
2019-12-06 15:05:00,119.87,119.88,119.7,119.77,37804.0,111.9311,111.9405,111.7724,111.8378,37804.0
2019-12-06 15:10:00,119.77,119.82,119.75,119.76,16985.0,111.8378,111.8844,111.8191,111.8284,16985.0
2019-12-06 15:15:00,119.77,119.78,119.72,119.75,13931.0,111.8378,111.8471,111.7911,111.8191,13931.0
2019-12-06 15:20:00,119.76,119.77,119.67,119.76,13520.0,111.8284,111.8378,111.7444,111.8284,13520.0
2019-12-06 15:25:00,119.75,119.76,119.64,119.75,30187.0,111.8191,111.8284,111.7164,111.8191,30187.0
2019-12-06 15:30:00,119.75,119.89,119.71,119.83,27780.0,111.8191,111.9498,111.7817,111.8938,27780.0
2019-12-06 15:35:00,119.83,119.9,119.8,119.89,33095.0,111.8938,111.9591,111.8658,111.9498,33095.0
2019-12-06 15:40:00,119.89,119.96,119.88,119.94,17971.0,111.9498,112.0152,111.9405,111.9965,17971.0
2019-12-06 15:45:00,119.94,119.94,119.79,119.79,34208.0,111.9965,111.9965,111.8564,111.8564,34208.0
2019-12-06 15:50:00,119.79,119.79,119.66,119.7,52456.0,111.8564,111.8564,111.735,111.7724,52456.0
2019-12-06 15:55:00,119.7,119.79,119.58,119.59,151249.0,111.7724,111.8564,111.6603,111.6697,151249.0
2019-12-09 09:30:00,119.53,119.7,119.36,119.57,54435.0,111.6136,111.7724,111.4549,111.651,54435.0
2019-12-09 09:35:00,119.62,119.7,119.25,119.38,16591.0,111.6977,111.7724,111.3522,111.4736,16591.0
2019-12-09 09:40:00,119.28,119.33,119.18,119.18,11747.0,111.3802,111.4269,111.2868,111.2868,11747.0
2019-12-09 09:45:00,119.15,119.4,119.15,119.3,22040.0,111.2588,111.4923,111.2588,111.3989,22040.0
2019-12-09 09:50:00,119.33,119.34,119.19,119.26,39225.0,111.4269,111.4362,111.2962,111.3615,39225.0
2019-12-09 09:55:00,119.27,119.38,119.05,119.09,50471.0,111.3709,111.4736,111.1654,111.2028,50471.0
2019-12-09 10:00:00,119.09,119.18,118.94,119.17,20095.0,111.2028,111.2868,111.0627,111.2775,20095.0
2019-12-09 10:05:00,119.15,119.24,119.02,119.11,24678.0,111.2588,111.3429,111.1374,111.2215,24678.0
2019-12-09 10:10:00,119.11,119.19,119.02,119.15,19805.0,111.2215,111.2962,111.1374,111.2588,19805.0
2019-12-09 10:15:00,119.16,119.25,119.14,119.16,13636.0,111.2682,111.3522,111.2495,111.2682,13636.0
2019-12-09 10:20:00,119.15,119.19,119.01,119.12,14994.0,111.2588,111.2962,111.1281,111.2308,14994.0
2019-12-09 10:25:00,119.12,119.26,119.1,119.2,12368.0,111.2308,111.3615,111.2121,111.3055,12368.0
2019-12-09 10:30:00,119.2,119.31,119.11,119.31,26168.0,111.3055,111.4082,111.2215,111.4082,26168.0
2019-12-09 10:35:00,119.32,119.45,119.32,119.38,13238.0,111.4176,111.5389,111.4176,111.4736,13238.0
2019-12-09 10:40:00,119.39,119.52,119.33,119.33,32809.0,111.4829,111.6043,111.4269,111.4269,32809.0
2019-12-09 10:45:00,119.32,119.38,119.24,119.34,6834.0,111.4176,111.4736,111.3429,111.4362,6834.0
2019-12-09 10:50:00,119.33,119.55,119.32,119.55,7958.0,111.4269,111.6323,111.4176,111.6323,7958.0
2019-12-09 10:55:00,119.55,119.7,119.54,119.69,7745.0,111.6323,111.7724,111.623,111.763,7745.0
2019-12-09 11:00:00,119.68,119.7,119.56,119.65,11219.0,111.7537,111.7724,111.6417,111.7257,11219.0
2019-12-09 11:05:00,119.63,119.64,119.56,119.62,7452.0,111.707,111.7164,111.6417,111.6977,7452.0
2019-12-09 11:10:00,119.61,119.62,119.57,119.6,6180.0,111.6883,111.6977,111.651,111.679,6180.0
2019-12-09 11:15:00,119.61,119.64,119.56,119.64,9245.0,111.6883,111.7164,111.6417,111.7164,9245.0
2019-12-09 11:20:00,119.66,119.71,119.64,119.68,14718.0,111.735,111.7817,111.7164,111.7537,14718.0
2019-12-09 11:25:00,119.68,119.69,119.63,119.66,8686.0,111.7537,111.763,111.707,111.735,8686.0
2019-12-09 11:30:00,119.65,119.78,119.63,119.73,9830.0,111.7257,111.8471,111.707,111.8004,9830.0
2019-12-09 11:35:00,119.72,119.74,119.7,119.73,4045.0,111.7911,111.8097,111.7724,111.8004,4045.0
2019-12-09 11:40:00,119.73,119.74,119.61,119.72,4906.0,111.8004,111.8097,111.6883,111.7911,4906.0
2019-12-09 11:45:00,119.7,119.82,119.67,119.82,7959.0,111.7724,111.8844,111.7444,111.8844,7959.0
2019-12-09 11:50:00,119.81,119.87,119.74,119.76,38006.0,111.8751,111.9311,111.8097,111.8284,38006.0
2019-12-09 11:55:00,119.75,119.79,119.69,119.7,4389.0,111.8191,111.8564,111.763,111.7724,4389.0
2019-12-09 12:00:00,119.7,119.8,119.69,119.79,7894.0,111.7724,111.8658,111.763,111.8564,7894.0
2019-12-09 12:05:00,119.8,119.8,119.69,119.71,6104.0,111.8658,111.8658,111.763,111.7817,6104.0
2019-12-09 12:10:00,119.72,119.81,119.71,119.8,31259.0,111.7911,111.8751,111.7817,111.8658,31259.0
2019-12-09 12:15:00,119.8,119.87,119.79,119.83,5538.0,111.8658,111.9311,111.8564,111.8938,5538.0
2019-12-09 12:20:00,119.83,119.85,119.79,119.83,8163.0,111.8938,111.9125,111.8564,111.8938,8163.0
2019-12-09 12:25:00,119.83,119.92,119.79,119.81,11198.0,111.8938,111.9778,111.8564,111.8751,11198.0
2019-12-09 12:30:00,119.82,119.9,119.82,119.9,6320.0,111.8844,111.9591,111.8844,111.9591,6320.0
2019-12-09 12:35:00,119.92,119.92,119.85,119.85,8432.0,111.9778,111.9778,111.9125,111.9125,8432.0
2019-12-09 12:40:00,119.86,119.94,119.85,119.87,22082.0,111.9218,111.9965,111.9125,111.9311,22082.0
2019-12-09 12:45:00,119.88,119.92,119.85,119.86,8931.0,111.9405,111.9778,111.9125,111.9218,8931.0
2019-12-09 12:50:00,119.85,120.0,119.8,119.93,17729.0,111.9125,112.0525,111.8658,111.9872,17729.0
2019-12-09 12:55:00,119.93,120.17,119.93,120.17,11674.0,111.9872,112.2113,111.9872,112.2113,11674.0
2019-12-09 13:00:00,120.16,120.21,120.1,120.19,25026.0,112.2019,112.2486,112.1459,112.2299,25026.0
2019-12-09 13:05:00,120.2,120.24,120.11,120.12,20852.0,112.2393,112.2766,112.1552,112.1646,20852.0
2019-12-09 13:10:00,120.11,120.16,120.03,120.16,10974.0,112.1552,112.2019,112.0805,112.2019,10974.0
2019-12-09 13:15:00,120.15,120.19,120.09,120.17,10832.0,112.1926,112.2299,112.1366,112.2113,10832.0
2019-12-09 13:20:00,120.17,120.26,120.16,120.23,13259.0,112.2113,112.2953,112.2019,112.2673,13259.0
2019-12-09 13:25:00,120.26,120.3,120.17,120.3,17667.0,112.2953,112.3326,112.2113,112.3326,17667.0
2019-12-09 13:30:00,120.31,120.46,120.29,120.45,12110.0,112.342,112.4821,112.3233,112.4727,12110.0
2019-12-09 13:35:00,120.46,120.46,120.4,120.46,15273.0,112.4821,112.4821,112.426,112.4821,15273.0
2019-12-09 13:40:00,120.46,120.49,120.44,120.48,9149.0,112.4821,112.5101,112.4634,112.5007,9149.0
2019-12-09 13:45:00,120.49,120.49,120.42,120.49,9731.0,112.5101,112.5101,112.4447,112.5101,9731.0
2019-12-09 13:50:00,120.49,120.55,120.36,120.48,26635.0,112.5101,112.5661,112.3887,112.5007,26635.0
2019-12-09 13:55:00,120.49,120.57,120.49,120.56,15760.0,112.5101,112.5848,112.5101,112.5754,15760.0
2019-12-09 14:00:00,120.56,120.61,120.53,120.61,23861.0,112.5754,112.6221,112.5474,112.6221,23861.0
2019-12-09 14:05:00,120.62,120.62,120.49,120.55,18954.0,112.6315,112.6315,112.5101,112.5661,18954.0
2019-12-09 14:10:00,120.56,120.58,120.54,120.57,10525.0,112.5754,112.5941,112.5568,112.5848,10525.0
2019-12-09 14:15:00,120.57,120.63,120.53,120.62,14810.0,112.5848,112.6408,112.5474,112.6315,14810.0
2019-12-09 14:20:00,120.64,120.68,120.57,120.65,29082.0,112.6501,112.6875,112.5848,112.6595,29082.0
2019-12-09 14:25:00,120.66,120.71,120.64,120.7,19193.0,112.6688,112.7155,112.6501,112.7062,19193.0
2019-12-09 14:30:00,120.69,120.75,120.64,120.74,12962.0,112.6968,112.7528,112.6501,112.7435,12962.0
2019-12-09 14:35:00,120.76,120.78,120.72,120.77,10511.0,112.7622,112.7809,112.7248,112.7715,10511.0
2019-12-09 14:40:00,120.78,120.79,120.65,120.66,12259.0,112.7809,112.7902,112.6595,112.6688,12259.0
2019-12-09 14:45:00,120.67,120.79,120.66,120.78,15031.0,112.6781,112.7902,112.6688,112.7809,15031.0
2019-12-09 14:50:00,120.78,120.84,120.76,120.83,24294.0,112.7809,112.8369,112.7622,112.8275,24294.0
2019-12-09 14:55:00,120.83,120.83,120.71,120.74,66122.0,112.8275,112.8275,112.7155,112.7435,66122.0
2019-12-09 15:00:00,120.73,120.75,120.57,120.59,15022.0,112.7342,112.7528,112.5848,112.6034,15022.0
2019-12-09 15:05:00,120.59,120.74,120.59,120.73,15281.0,112.6034,112.7435,112.6034,112.7342,15281.0
2019-12-09 15:10:00,120.72,120.74,120.48,120.52,77644.0,112.7248,112.7435,112.5007,112.5381,77644.0
2019-12-09 15:15:00,120.55,120.7,120.54,120.65,19164.0,112.5661,112.7062,112.5568,112.6595,19164.0
2019-12-09 15:20:00,120.66,120.73,120.62,120.65,15299.0,112.6688,112.7342,112.6315,112.6595,15299.0
2019-12-09 15:25:00,120.65,120.69,120.6,120.69,17734.0,112.6595,112.6968,112.6128,112.6968,17734.0
2019-12-09 15:30:00,120.68,120.7,120.42,120.49,33634.0,112.6875,112.7062,112.4447,112.5101,33634.0
2019-12-09 15:35:00,120.47,120.47,120.36,120.45,32840.0,112.4914,112.4914,112.3887,112.4727,32840.0
2019-12-09 15:40:00,120.45,120.52,120.44,120.48,23598.0,112.4727,112.5381,112.4634,112.5007,23598.0
2019-12-09 15:45:00,120.48,120.49,120.37,120.49,49825.0,112.5007,112.5101,112.398,112.5101,49825.0
2019-12-09 15:50:00,120.49,120.5,120.34,120.5,54700.0,112.5101,112.5194,112.37,112.5194,54700.0
2019-12-09 15:55:00,120.5,120.54,120.24,120.24,136260.0,112.5194,112.5568,112.2766,112.2766,136260.0
2019-12-10 09:30:00,120.56,120.85,120.35,120.51,102871.0,112.5754,112.8462,112.3793,112.5287,102871.0
2019-12-10 09:35:00,120.52,120.56,120.18,120.22,41126.0,112.5381,112.5754,112.2206,112.2579,41126.0
2019-12-10 09:40:00,120.38,120.43,120.25,120.37,16746.0,112.4074,112.454,112.286,112.398,16746.0
2019-12-10 09:45:00,120.39,120.6,120.38,120.57,38326.0,112.4167,112.6128,112.4074,112.5848,38326.0
2019-12-10 09:50:00,120.59,120.74,120.5,120.7,52701.0,112.6034,112.7435,112.5194,112.7062,52701.0
2019-12-10 09:55:00,120.7,121.06,120.64,120.86,86548.0,112.7062,113.0423,112.6501,112.8556,86548.0
2019-12-10 10:00:00,120.84,121.07,120.84,121.02,32522.0,112.8369,113.0517,112.8369,113.005,32522.0
2019-12-10 10:05:00,121.07,121.15,120.99,121.04,29007.0,113.0517,113.1264,112.977,113.0236,29007.0
2019-12-10 10:10:00,121.03,121.04,120.71,120.72,21042.0,113.0143,113.0236,112.7155,112.7248,21042.0
2019-12-10 10:15:00,120.74,120.97,120.74,120.78,24783.0,112.7435,112.9583,112.7435,112.7809,24783.0
2019-12-10 10:20:00,120.78,121.01,120.77,120.92,20389.0,112.7809,112.9956,112.7715,112.9116,20389.0
2019-12-10 10:25:00,120.94,121.08,120.93,121.0,43993.0,112.9303,113.061,112.9209,112.9863,43993.0
2019-12-10 10:30:00,121.0,121.01,120.79,120.79,23755.0,112.9863,112.9956,112.7902,112.7902,23755.0
2019-12-10 10:35:00,120.78,120.85,120.64,120.83,31741.0,112.7809,112.8462,112.6501,112.8275,31741.0
2019-12-10 10:40:00,120.81,120.82,120.7,120.73,19211.0,112.8089,112.8182,112.7062,112.7342,19211.0
2019-12-10 10:45:00,120.74,120.74,120.68,120.69,40125.0,112.7435,112.7435,112.6875,112.6968,40125.0
2019-12-10 10:50:00,120.69,120.75,120.67,120.7,23219.0,112.6968,112.7528,112.6781,112.7062,23219.0
2019-12-10 10:55:00,120.7,120.7,120.35,120.36,18424.0,112.7062,112.7062,112.3793,112.3887,18424.0
2019-12-10 11:00:00,120.37,120.43,120.28,120.28,79972.0,112.398,112.454,112.314,112.314,79972.0
2019-12-10 11:05:00,120.27,120.68,120.27,120.59,28862.0,112.3046,112.6875,112.3046,112.6034,28862.0
2019-12-10 11:10:00,120.59,120.63,120.4,120.47,19988.0,112.6034,112.6408,112.426,112.4914,19988.0
2019-12-10 11:15:00,120.47,120.54,120.42,120.45,13666.0,112.4914,112.5568,112.4447,112.4727,13666.0
2019-12-10 11:20:00,120.44,120.5,120.44,120.46,17050.0,112.4634,112.5194,112.4634,112.4821,17050.0
2019-12-10 11:25:00,120.48,120.52,120.45,120.52,31722.0,112.5007,112.5381,112.4727,112.5381,31722.0
2019-12-10 11:30:00,120.52,120.55,120.45,120.51,21761.0,112.5381,112.5661,112.4727,112.5287,21761.0
2019-12-10 11:35:00,120.54,120.59,120.47,120.53,18967.0,112.5568,112.6034,112.4914,112.5474,18967.0
2019-12-10 11:40:00,120.54,120.61,120.5,120.59,33114.0,112.5568,112.6221,112.5194,112.6034,33114.0
2019-12-10 11:45:00,120.61,120.68,120.54,120.54,9979.0,112.6221,112.6875,112.5568,112.5568,9979.0
2019-12-10 11:50:00,120.56,120.6,120.55,120.55,11437.0,112.5754,112.6128,112.5661,112.5661,11437.0
2019-12-10 11:55:00,120.55,120.56,120.33,120.38,37216.0,112.5661,112.5754,112.3607,112.4074,37216.0
2019-12-10 12:00:00,120.36,120.41,120.27,120.31,20717.0,112.3887,112.4354,112.3046,112.342,20717.0
2019-12-10 12:05:00,120.31,120.4,120.29,120.33,30076.0,112.342,112.426,112.3233,112.3607,30076.0
2019-12-10 12:10:00,120.34,120.4,120.33,120.34,26358.0,112.37,112.426,112.3607,112.37,26358.0
2019-12-10 12:15:00,120.31,120.39,120.3,120.31,106841.0,112.342,112.4167,112.3326,112.342,106841.0
2019-12-10 12:20:00,120.31,120.33,120.18,120.3,27031.0,112.342,112.3607,112.2206,112.3326,27031.0
2019-12-10 12:25:00,120.29,120.36,120.25,120.35,12158.0,112.3233,112.3887,112.286,112.3793,12158.0
2019-12-10 12:30:00,120.37,120.46,120.29,120.45,16902.0,112.398,112.4821,112.3233,112.4727,16902.0
2019-12-10 12:35:00,120.46,120.46,120.37,120.4,35562.0,112.4821,112.4821,112.398,112.426,35562.0
2019-12-10 12:40:00,120.41,120.41,120.35,120.4,22131.0,112.4354,112.4354,112.3793,112.426,22131.0
2019-12-10 12:45:00,120.41,120.43,120.34,120.35,28491.0,112.4354,112.454,112.37,112.3793,28491.0
2019-12-10 12:50:00,120.35,120.47,120.34,120.43,19479.0,112.3793,112.4914,112.37,112.454,19479.0
2019-12-10 12:55:00,120.43,120.6,120.39,120.58,21508.0,112.454,112.6128,112.4167,112.5941,21508.0
2019-12-10 13:00:00,120.57,120.58,120.43,120.45,22108.0,112.5848,112.5941,112.454,112.4727,22108.0
2019-12-10 13:05:00,120.42,120.44,120.33,120.33,16811.0,112.4447,112.4634,112.3607,112.3607,16811.0
2019-12-10 13:10:00,120.32,120.4,120.28,120.34,17618.0,112.3513,112.426,112.314,112.37,17618.0
2019-12-10 13:15:00,120.34,120.35,120.23,120.23,12353.0,112.37,112.3793,112.2673,112.2673,12353.0
2019-12-10 13:20:00,120.23,120.26,120.15,120.24,19867.0,112.2673,112.2953,112.1926,112.2766,19867.0
2019-12-10 13:25:00,120.25,120.31,120.22,120.3,30013.0,112.286,112.342,112.2579,112.3326,30013.0
2019-12-10 13:30:00,120.3,120.31,120.23,120.25,34729.0,112.3326,112.342,112.2673,112.286,34729.0
2019-12-10 13:35:00,120.25,120.31,120.16,120.28,24700.0,112.286,112.342,112.2019,112.314,24700.0
2019-12-10 13:40:00,120.28,120.31,120.25,120.27,15674.0,112.314,112.342,112.286,112.3046,15674.0
2019-12-10 13:45:00,120.28,120.31,120.22,120.3,25807.0,112.314,112.342,112.2579,112.3326,25807.0
2019-12-10 13:50:00,120.3,120.34,120.28,120.32,19877.0,112.3326,112.37,112.314,112.3513,19877.0
2019-12-10 13:55:00,120.33,120.33,120.26,120.27,17578.0,112.3607,112.3607,112.2953,112.3046,17578.0
2019-12-10 14:00:00,120.27,120.32,120.22,120.3,18383.0,112.3046,112.3513,112.2579,112.3326,18383.0
2019-12-10 14:05:00,120.3,120.33,120.25,120.29,17731.0,112.3326,112.3607,112.286,112.3233,17731.0
2019-12-10 14:10:00,120.29,120.36,120.28,120.34,22485.0,112.3233,112.3887,112.314,112.37,22485.0
2019-12-10 14:15:00,120.34,120.35,120.29,120.33,25539.0,112.37,112.3793,112.3233,112.3607,25539.0
2019-12-10 14:20:00,120.32,120.32,120.15,120.27,53755.0,112.3513,112.3513,112.1926,112.3046,53755.0
2019-12-10 14:25:00,120.26,120.31,120.25,120.29,18198.0,112.2953,112.342,112.286,112.3233,18198.0
2019-12-10 14:30:00,120.29,120.37,120.26,120.28,22479.0,112.3233,112.398,112.2953,112.314,22479.0
2019-12-10 14:35:00,120.27,120.28,120.15,120.2,11049.0,112.3046,112.314,112.1926,112.2393,11049.0
2019-12-10 14:40:00,120.2,120.21,120.11,120.17,17023.0,112.2393,112.2486,112.1552,112.2113,17023.0
2019-12-10 14:45:00,120.18,120.31,120.17,120.31,22620.0,112.2206,112.342,112.2113,112.342,22620.0
2019-12-10 14:50:00,120.3,120.35,120.24,120.25,14365.0,112.3326,112.3793,112.2766,112.286,14365.0
2019-12-10 14:55:00,120.26,120.34,120.24,120.31,17342.0,112.2953,112.37,112.2766,112.342,17342.0
2019-12-10 15:00:00,120.31,120.36,120.31,120.33,27174.0,112.342,112.3887,112.342,112.3607,27174.0
2019-12-10 15:05:00,120.33,120.44,120.32,120.44,20639.0,112.3607,112.4634,112.3513,112.4634,20639.0
2019-12-10 15:10:00,120.45,120.47,120.39,120.43,21808.0,112.4727,112.4914,112.4167,112.454,21808.0
2019-12-10 15:15:00,120.43,120.47,120.39,120.4,21277.0,112.454,112.4914,112.4167,112.426,21277.0
2019-12-10 15:20:00,120.41,120.5,120.41,120.48,21586.0,112.4354,112.5194,112.4354,112.5007,21586.0
2019-12-10 15:25:00,120.48,120.51,120.35,120.41,22097.0,112.5007,112.5287,112.3793,112.4354,22097.0
2019-12-10 15:30:00,120.41,120.45,120.32,120.35,66216.0,112.4354,112.4727,112.3513,112.3793,66216.0
2019-12-10 15:35:00,120.35,120.4,120.33,120.35,36075.0,112.3793,112.426,112.3607,112.3793,36075.0
2019-12-10 15:40:00,120.36,120.47,120.35,120.47,47943.0,112.3887,112.4914,112.3793,112.4914,47943.0
2019-12-10 15:45:00,120.47,120.58,120.42,120.57,41822.0,112.4914,112.5941,112.4447,112.5848,41822.0
2019-12-10 15:50:00,120.57,120.6,120.47,120.59,117627.0,112.5848,112.6128,112.4914,112.6034,117627.0
2019-12-10 15:55:00,120.59,120.79,120.58,120.66,296720.0,112.6034,112.7902,112.5941,112.6688,296720.0
2019-12-11 09:30:00,120.56,121.2,120.56,121.2,69175.0,112.5754,113.173,112.5754,113.173,69175.0
2019-12-11 09:35:00,121.07,121.15,120.85,120.95,15416.0,113.0517,113.1264,112.8462,112.9396,15416.0
2019-12-11 09:40:00,120.87,121.0,120.8,120.96,8802.0,112.8649,112.9863,112.7995,112.9489,8802.0
2019-12-11 09:45:00,120.94,120.95,120.83,120.85,18153.0,112.9303,112.9396,112.8275,112.8462,18153.0
2019-12-11 09:50:00,120.86,121.04,120.8,120.94,15560.0,112.8556,113.0236,112.7995,112.9303,15560.0
2019-12-11 09:55:00,120.96,121.19,120.85,121.17,14601.0,112.9489,113.1637,112.8462,113.145,14601.0
2019-12-11 10:00:00,121.15,121.15,120.86,120.86,23358.0,113.1264,113.1264,112.8556,112.8556,23358.0
2019-12-11 10:05:00,120.88,120.9,120.85,120.86,15187.0,112.8742,112.8929,112.8462,112.8556,15187.0
2019-12-11 10:10:00,120.86,120.93,120.72,120.77,23931.0,112.8556,112.9209,112.7248,112.7715,23931.0
2019-12-11 10:15:00,120.78,120.94,120.77,120.94,14170.0,112.7809,112.9303,112.7715,112.9303,14170.0
2019-12-11 10:20:00,120.93,120.93,120.52,120.6,65406.0,112.9209,112.9209,112.5381,112.6128,65406.0
2019-12-11 10:25:00,120.6,120.63,120.42,120.5,24498.0,112.6128,112.6408,112.4447,112.5194,24498.0
2019-12-11 10:30:00,120.49,120.56,120.4,120.52,12440.0,112.5101,112.5754,112.426,112.5381,12440.0
2019-12-11 10:35:00,120.55,120.56,120.42,120.45,14886.0,112.5661,112.5754,112.4447,112.4727,14886.0
2019-12-11 10:40:00,120.46,120.46,120.31,120.43,28704.0,112.4821,112.4821,112.342,112.454,28704.0
2019-12-11 10:45:00,120.44,120.56,120.43,120.44,17023.0,112.4634,112.5754,112.454,112.4634,17023.0
2019-12-11 10:50:00,120.43,120.51,120.4,120.46,19876.0,112.454,112.5287,112.426,112.4821,19876.0
2019-12-11 10:55:00,120.49,120.57,120.46,120.5,16661.0,112.5101,112.5848,112.4821,112.5194,16661.0
2019-12-11 11:00:00,120.49,120.49,120.27,120.31,19523.0,112.5101,112.5101,112.3046,112.342,19523.0
2019-12-11 11:05:00,120.33,120.36,120.12,120.12,15518.0,112.3607,112.3887,112.1646,112.1646,15518.0
2019-12-11 11:10:00,120.11,120.28,120.1,120.22,18516.0,112.1552,112.314,112.1459,112.2579,18516.0
2019-12-11 11:15:00,120.21,120.38,120.2,120.38,18504.0,112.2486,112.4074,112.2393,112.4074,18504.0
2019-12-11 11:20:00,120.38,120.51,120.34,120.47,6119.0,112.4074,112.5287,112.37,112.4914,6119.0
2019-12-11 11:25:00,120.48,120.48,120.37,120.38,6463.0,112.5007,112.5007,112.398,112.4074,6463.0
2019-12-11 11:30:00,120.4,120.41,120.34,120.37,8023.0,112.426,112.4354,112.37,112.398,8023.0
2019-12-11 11:35:00,120.37,120.44,120.34,120.43,8870.0,112.398,112.4634,112.37,112.454,8870.0
2019-12-11 11:40:00,120.41,120.42,120.35,120.35,5832.0,112.4354,112.4447,112.3793,112.3793,5832.0
2019-12-11 11:45:00,120.35,120.37,120.3,120.32,10369.0,112.3793,112.398,112.3326,112.3513,10369.0
2019-12-11 11:50:00,120.31,120.34,120.3,120.32,11205.0,112.342,112.37,112.3326,112.3513,11205.0
2019-12-11 11:55:00,120.32,120.32,120.19,120.21,19527.0,112.3513,112.3513,112.2299,112.2486,19527.0
2019-12-11 12:00:00,120.2,120.31,120.2,120.22,8752.0,112.2393,112.342,112.2393,112.2579,8752.0
2019-12-11 12:05:00,120.22,120.23,120.1,120.12,28188.0,112.2579,112.2673,112.1459,112.1646,28188.0
2019-12-11 12:10:00,120.13,120.15,120.1,120.11,21254.0,112.1739,112.1926,112.1459,112.1552,21254.0
2019-12-11 12:15:00,120.11,120.15,120.06,120.11,13732.0,112.1552,112.1926,112.1085,112.1552,13732.0
2019-12-11 12:20:00,120.1,120.12,120.07,120.1,26982.0,112.1459,112.1646,112.1179,112.1459,26982.0
2019-12-11 12:25:00,120.11,120.12,120.05,120.07,11195.0,112.1552,112.1646,112.0992,112.1179,11195.0
2019-12-11 12:30:00,120.08,120.19,120.07,120.17,11669.0,112.1272,112.2299,112.1179,112.2113,11669.0
2019-12-11 12:35:00,120.13,120.14,120.06,120.06,13251.0,112.1739,112.1832,112.1085,112.1085,13251.0
2019-12-11 12:40:00,120.05,120.07,120.0,120.03,9103.0,112.0992,112.1179,112.0525,112.0805,9103.0
2019-12-11 12:45:00,120.01,120.07,120.0,120.0,14205.0,112.0619,112.1179,112.0525,112.0525,14205.0
2019-12-11 12:50:00,120.0,120.11,120.0,120.07,9930.0,112.0525,112.1552,112.0525,112.1179,9930.0
2019-12-11 12:55:00,120.09,120.16,120.08,120.11,7986.0,112.1366,112.2019,112.1272,112.1552,7986.0
2019-12-11 13:00:00,120.11,120.17,120.07,120.12,11320.0,112.1552,112.2113,112.1179,112.1646,11320.0
2019-12-11 13:05:00,120.12,120.15,120.07,120.09,12276.0,112.1646,112.1926,112.1179,112.1366,12276.0
2019-12-11 13:10:00,120.09,120.17,120.06,120.15,5832.0,112.1366,112.2113,112.1085,112.1926,5832.0
2019-12-11 13:15:00,120.17,120.26,120.09,120.09,52552.0,112.2113,112.2953,112.1366,112.1366,52552.0
2019-12-11 13:20:00,120.12,120.12,119.99,120.01,7427.0,112.1646,112.1646,112.0432,112.0619,7427.0
2019-12-11 13:25:00,120.01,120.26,119.98,120.1,34276.0,112.0619,112.2953,112.0338,112.1459,34276.0
2019-12-11 13:30:00,120.13,120.25,120.09,120.22,76380.0,112.1739,112.286,112.1366,112.2579,76380.0
2019-12-11 13:35:00,120.23,120.53,120.2,120.39,40507.0,112.2673,112.5474,112.2393,112.4167,40507.0
2019-12-11 13:40:00,120.39,120.46,120.35,120.36,31488.0,112.4167,112.4821,112.3793,112.3887,31488.0
2019-12-11 13:45:00,120.37,120.51,120.36,120.4,29652.0,112.398,112.5287,112.3887,112.426,29652.0
2019-12-11 13:50:00,120.4,120.46,120.37,120.44,15999.0,112.426,112.4821,112.398,112.4634,15999.0
2019-12-11 13:55:00,120.41,120.47,120.4,120.44,20660.0,112.4354,112.4914,112.426,112.4634,20660.0
2019-12-11 14:00:00,120.44,120.54,120.33,120.54,18356.0,112.4634,112.5568,112.3607,112.5568,18356.0
2019-12-11 14:05:00,120.53,120.56,120.45,120.45,7350.0,112.5474,112.5754,112.4727,112.4727,7350.0
2019-12-11 14:10:00,120.46,120.52,120.4,120.41,13059.0,112.4821,112.5381,112.426,112.4354,13059.0
2019-12-11 14:15:00,120.42,120.62,120.42,120.56,11791.0,112.4447,112.6315,112.4447,112.5754,11791.0
2019-12-11 14:20:00,120.56,120.72,120.56,120.68,14049.0,112.5754,112.7248,112.5754,112.6875,14049.0
2019-12-11 14:25:00,120.67,120.88,120.67,120.71,40481.0,112.6781,112.8742,112.6781,112.7155,40481.0
2019-12-11 14:30:00,120.7,120.88,120.68,120.83,31713.0,112.7062,112.8742,112.6875,112.8275,31713.0
2019-12-11 14:35:00,120.78,120.92,120.67,120.85,42577.0,112.7809,112.9116,112.6781,112.8462,42577.0
2019-12-11 14:40:00,120.84,120.96,120.84,120.92,28495.0,112.8369,112.9489,112.8369,112.9116,28495.0
2019-12-11 14:45:00,120.9,121.01,120.56,120.62,97794.0,112.8929,112.9956,112.5754,112.6315,97794.0
2019-12-11 14:50:00,120.61,120.75,120.49,120.66,17866.0,112.6221,112.7528,112.5101,112.6688,17866.0
2019-12-11 14:55:00,120.66,120.73,120.63,120.69,16417.0,112.6688,112.7342,112.6408,112.6968,16417.0
2019-12-11 15:00:00,120.72,120.75,120.59,120.62,12193.0,112.7248,112.7528,112.6034,112.6315,12193.0
2019-12-11 15:05:00,120.62,120.7,120.59,120.65,32720.0,112.6315,112.7062,112.6034,112.6595,32720.0
2019-12-11 15:10:00,120.65,120.7,120.59,120.67,56000.0,112.6595,112.7062,112.6034,112.6781,56000.0
2019-12-11 15:15:00,120.68,120.7,120.61,120.63,45984.0,112.6875,112.7062,112.6221,112.6408,45984.0
2019-12-11 15:20:00,120.63,120.68,120.49,120.5,62675.0,112.6408,112.6875,112.5101,112.5194,62675.0
2019-12-11 15:25:00,120.49,120.67,120.47,120.59,66956.0,112.5101,112.6781,112.4914,112.6034,66956.0
2019-12-11 15:30:00,120.59,120.61,120.52,120.57,47077.0,112.6034,112.6221,112.5381,112.5848,47077.0
2019-12-11 15:35:00,120.58,120.64,120.51,120.55,46206.0,112.5941,112.6501,112.5287,112.5661,46206.0
2019-12-11 15:40:00,120.56,120.67,120.56,120.64,34566.0,112.5754,112.6781,112.5754,112.6501,34566.0
2019-12-11 15:45:00,120.64,120.87,120.62,120.78,63393.0,112.6501,112.8649,112.6315,112.7809,63393.0
2019-12-11 15:50:00,120.79,120.95,120.79,120.93,92368.0,112.7902,112.9396,112.7902,112.9209,92368.0
2019-12-11 15:55:00,120.93,120.97,120.77,120.77,179872.0,112.9209,112.9583,112.7715,112.7715,179872.0
2019-12-12 09:30:00,120.56,121.48,120.56,121.07,70929.0,112.5754,113.4345,112.5754,113.0517,70929.0
2019-12-12 09:35:00,121.16,121.42,120.99,121.42,15725.0,113.1357,113.3785,112.977,113.3785,15725.0
2019-12-12 09:40:00,121.29,121.41,121.07,121.28,5194.0,113.2571,113.3691,113.0517,113.2477,5194.0
2019-12-12 09:45:00,121.28,121.3,121.07,121.18,10112.0,113.2477,113.2664,113.0517,113.1544,10112.0
2019-12-12 09:50:00,121.23,121.32,121.15,121.24,14246.0,113.2011,113.2851,113.1264,113.2104,14246.0
2019-12-12 09:55:00,121.22,121.5,121.22,121.45,13711.0,113.1917,113.4532,113.1917,113.4065,13711.0
2019-12-12 10:00:00,121.44,121.63,121.22,121.44,41265.0,113.3971,113.5746,113.1917,113.3971,41265.0
2019-12-12 10:05:00,121.41,121.63,121.38,121.56,26237.0,113.3691,113.5746,113.3411,113.5092,26237.0
2019-12-12 10:10:00,121.59,121.82,121.59,121.7,27061.0,113.5372,113.752,113.5372,113.6399,27061.0
2019-12-12 10:15:00,121.7,121.74,121.58,121.73,13802.0,113.6399,113.6773,113.5279,113.6679,13802.0
2019-12-12 10:20:00,121.73,121.89,121.73,121.86,16020.0,113.6679,113.8173,113.6679,113.7893,16020.0
2019-12-12 10:25:00,121.87,121.87,121.7,121.79,20952.0,113.7987,113.7987,113.6399,113.724,20952.0
2019-12-12 10:30:00,121.8,121.82,121.62,121.71,31219.0,113.7333,113.752,113.5652,113.6493,31219.0
2019-12-12 10:35:00,121.69,121.69,121.58,121.6,17283.0,113.6306,113.6306,113.5279,113.5466,17283.0
2019-12-12 10:40:00,121.61,121.62,121.23,121.24,23659.0,113.5559,113.5652,113.2011,113.2104,23659.0
2019-12-12 10:45:00,121.19,121.27,121.13,121.27,31994.0,113.1637,113.2384,113.1077,113.2384,31994.0
2019-12-12 10:50:00,121.28,121.44,121.23,121.41,15126.0,113.2477,113.3971,113.2011,113.3691,15126.0
2019-12-12 10:55:00,121.41,121.47,121.31,121.35,16031.0,113.3691,113.4252,113.2758,113.3131,16031.0
2019-12-12 11:00:00,121.35,121.37,121.25,121.32,10307.0,113.3131,113.3318,113.2197,113.2851,10307.0
2019-12-12 11:05:00,121.32,121.46,121.3,121.31,43769.0,113.2851,113.4158,113.2664,113.2758,43769.0
2019-12-12 11:10:00,121.28,121.36,121.24,121.32,27243.0,113.2477,113.3224,113.2104,113.2851,27243.0
2019-12-12 11:15:00,121.33,121.38,121.29,121.33,14271.0,113.2944,113.3411,113.2571,113.2944,14271.0
2019-12-12 11:20:00,121.33,121.34,121.16,121.31,33993.0,113.2944,113.3038,113.1357,113.2758,33993.0
2019-12-12 11:25:00,121.31,121.38,121.25,121.29,11781.0,113.2758,113.3411,113.2197,113.2571,11781.0
2019-12-12 11:30:00,121.27,121.38,121.25,121.25,10263.0,113.2384,113.3411,113.2197,113.2197,10263.0
2019-12-12 11:35:00,121.25,121.35,121.25,121.31,17204.0,113.2197,113.3131,113.2197,113.2758,17204.0
2019-12-12 11:40:00,121.3,121.3,121.25,121.25,25144.0,113.2664,113.2664,113.2197,113.2197,25144.0
2019-12-12 11:45:00,121.25,121.32,121.13,121.25,56539.0,113.2197,113.2851,113.1077,113.2197,56539.0
2019-12-12 11:50:00,121.25,121.34,121.23,121.27,18539.0,113.2197,113.3038,113.2011,113.2384,18539.0
2019-12-12 11:55:00,121.27,121.32,121.17,121.29,37348.0,113.2384,113.2851,113.145,113.2571,37348.0
2019-12-12 12:00:00,121.27,121.28,121.21,121.23,15130.0,113.2384,113.2477,113.1824,113.2011,15130.0
2019-12-12 12:05:00,121.23,121.37,121.21,121.26,24069.0,113.2011,113.3318,113.1824,113.2291,24069.0
2019-12-12 12:10:00,121.27,121.32,121.25,121.26,16512.0,113.2384,113.2851,113.2197,113.2291,16512.0
2019-12-12 12:15:00,121.26,121.32,121.14,121.15,33736.0,113.2291,113.2851,113.117,113.1264,33736.0
2019-12-12 12:20:00,121.15,121.15,120.89,120.96,37169.0,113.1264,113.1264,112.8836,112.9489,37169.0
2019-12-12 12:25:00,120.95,121.03,120.88,120.96,18351.0,112.9396,113.0143,112.8742,112.9489,18351.0
2019-12-12 12:30:00,120.97,121.23,120.97,121.17,15013.0,112.9583,113.2011,112.9583,113.145,15013.0
2019-12-12 12:35:00,121.16,121.25,121.15,121.16,13450.0,113.1357,113.2197,113.1264,113.1357,13450.0
2019-12-12 12:40:00,121.17,121.23,121.15,121.21,13857.0,113.145,113.2011,113.1264,113.1824,13857.0
2019-12-12 12:45:00,121.23,121.36,121.21,121.31,14697.0,113.2011,113.3224,113.1824,113.2758,14697.0
2019-12-12 12:50:00,121.31,121.32,121.25,121.26,11023.0,113.2758,113.2851,113.2197,113.2291,11023.0
2019-12-12 12:55:00,121.26,121.28,121.17,121.19,19497.0,113.2291,113.2477,113.145,113.1637,19497.0
2019-12-12 13:00:00,121.2,121.27,121.18,121.26,14581.0,113.173,113.2384,113.1544,113.2291,14581.0
2019-12-12 13:05:00,121.24,121.29,121.22,121.25,12260.0,113.2104,113.2571,113.1917,113.2197,12260.0
2019-12-12 13:10:00,121.25,121.3,121.22,121.3,59985.0,113.2197,113.2664,113.1917,113.2664,59985.0
2019-12-12 13:15:00,121.31,121.35,121.24,121.35,8842.0,113.2758,113.3131,113.2104,113.3131,8842.0
2019-12-12 13:20:00,121.36,121.36,121.2,121.23,9066.0,113.3224,113.3224,113.173,113.2011,9066.0
2019-12-12 13:25:00,121.24,121.25,121.15,121.22,14259.0,113.2104,113.2197,113.1264,113.1917,14259.0
2019-12-12 13:30:00,121.22,121.24,121.18,121.23,11795.0,113.1917,113.2104,113.1544,113.2011,11795.0
2019-12-12 13:35:00,121.25,121.25,121.18,121.21,19204.0,113.2197,113.2197,113.1544,113.1824,19204.0
2019-12-12 13:40:00,121.22,121.29,121.22,121.25,14418.0,113.1917,113.2571,113.1917,113.2197,14418.0
2019-12-12 13:45:00,121.25,121.3,121.19,121.25,25315.0,113.2197,113.2664,113.1637,113.2197,25315.0
2019-12-12 13:50:00,121.25,121.27,121.23,121.25,11048.0,113.2197,113.2384,113.2011,113.2197,11048.0
2019-12-12 13:55:00,121.23,121.28,121.2,121.27,13400.0,113.2011,113.2477,113.173,113.2384,13400.0
2019-12-12 14:00:00,121.26,121.27,121.19,121.22,72760.0,113.2291,113.2384,113.1637,113.1917,72760.0
2019-12-12 14:05:00,121.23,121.36,121.21,121.25,12694.0,113.2011,113.3224,113.1824,113.2197,12694.0
2019-12-12 14:10:00,121.26,121.36,121.24,121.29,19924.0,113.2291,113.3224,113.2104,113.2571,19924.0
2019-12-12 14:15:00,121.29,121.37,121.29,121.29,9484.0,113.2571,113.3318,113.2571,113.2571,9484.0
2019-12-12 14:20:00,121.31,121.31,121.25,121.25,8563.0,113.2758,113.2758,113.2197,113.2197,8563.0
2019-12-12 14:25:00,121.25,121.32,121.23,121.32,16231.0,113.2197,113.2851,113.2011,113.2851,16231.0
2019-12-12 14:30:00,121.33,121.8,121.29,121.66,33621.0,113.2944,113.7333,113.2571,113.6026,33621.0
2019-12-12 14:35:00,121.69,121.71,121.5,121.5,14498.0,113.6306,113.6493,113.4532,113.4532,14498.0
2019-12-12 14:40:00,121.48,121.62,121.47,121.55,13643.0,113.4345,113.5652,113.4252,113.4999,13643.0
2019-12-12 14:45:00,121.54,121.54,121.32,121.32,29304.0,113.4905,113.4905,113.2851,113.2851,29304.0
2019-12-12 14:50:00,121.35,121.55,121.24,121.55,67837.0,113.3131,113.4999,113.2104,113.4999,67837.0
2019-12-12 14:55:00,121.56,121.56,121.35,121.41,19859.0,113.5092,113.5092,113.3131,113.3691,19859.0
2019-12-12 15:00:00,121.41,121.58,121.41,121.57,23175.0,113.3691,113.5279,113.3691,113.5185,23175.0
2019-12-12 15:05:00,121.56,121.62,121.52,121.54,22605.0,113.5092,113.5652,113.4719,113.4905,22605.0
2019-12-12 15:10:00,121.56,121.56,121.45,121.49,16061.0,113.5092,113.5092,113.4065,113.4438,16061.0
2019-12-12 15:15:00,121.48,121.58,121.48,121.57,14665.0,113.4345,113.5279,113.4345,113.5185,14665.0
2019-12-12 15:20:00,121.57,121.62,121.55,121.58,19272.0,113.5185,113.5652,113.4999,113.5279,19272.0
2019-12-12 15:25:00,121.58,121.75,121.58,121.75,22015.0,113.5279,113.6866,113.5279,113.6866,22015.0
2019-12-12 15:30:00,121.74,121.82,121.72,121.81,42733.0,113.6773,113.752,113.6586,113.7426,42733.0
2019-12-12 15:35:00,121.81,121.82,121.69,121.7,86076.0,113.7426,113.752,113.6306,113.6399,86076.0
2019-12-12 15:40:00,121.68,121.74,121.59,121.63,51557.0,113.6213,113.6773,113.5372,113.5746,51557.0
2019-12-12 15:45:00,121.63,121.76,121.58,121.74,68575.0,113.5746,113.696,113.5279,113.6773,68575.0
2019-12-12 15:50:00,121.75,121.94,121.75,121.92,84728.0,113.6866,113.864,113.6866,113.8454,84728.0
2019-12-12 15:55:00,121.91,121.93,121.67,121.7,199598.0,113.836,113.8547,113.6119,113.6399,199598.0
2019-12-13 09:30:00,121.98,122.09,121.69,121.93,38870.0,113.9014,114.0041,113.6306,113.8547,38870.0
2019-12-13 09:35:00,121.98,122.08,121.61,121.7,17217.0,113.9014,113.9948,113.5559,113.6399,17217.0
2019-12-13 09:40:00,121.69,121.78,121.61,121.69,6108.0,113.6306,113.7146,113.5559,113.6306,6108.0
2019-12-13 09:45:00,121.72,121.76,121.62,121.75,8385.0,113.6586,113.696,113.5652,113.6866,8385.0
2019-12-13 09:50:00,121.76,121.81,121.43,121.69,47959.0,113.696,113.7426,113.3878,113.6306,47959.0
2019-12-13 09:55:00,121.7,121.7,121.6,121.63,29559.0,113.6399,113.6399,113.5466,113.5746,29559.0
2019-12-13 10:00:00,121.61,121.92,121.53,121.76,70993.0,113.5559,113.8454,113.4812,113.696,70993.0
2019-12-13 10:05:00,121.77,121.82,121.31,121.36,43403.0,113.7053,113.752,113.2758,113.3224,43403.0
2019-12-13 10:10:00,121.41,121.45,121.16,121.2,36869.0,113.3691,113.4065,113.1357,113.173,36869.0
2019-12-13 10:15:00,121.14,121.29,121.1,121.25,39322.0,113.117,113.2571,113.0797,113.2197,39322.0
2019-12-13 10:20:00,121.25,121.28,121.08,121.26,42163.0,113.2197,113.2477,113.061,113.2291,42163.0
2019-12-13 10:25:00,121.25,121.34,121.0,121.03,24293.0,113.2197,113.3038,112.9863,113.0143,24293.0
2019-12-13 10:30:00,121.03,121.03,120.72,120.83,47631.0,113.0143,113.0143,112.7248,112.8275,47631.0
2019-12-13 10:35:00,120.85,121.08,120.84,121.08,32983.0,112.8462,113.061,112.8369,113.061,32983.0
2019-12-13 10:40:00,121.06,121.13,121.0,121.02,18186.0,113.0423,113.1077,112.9863,113.005,18186.0
2019-12-13 10:45:00,121.0,121.16,120.99,121.01,34010.0,112.9863,113.1357,112.977,112.9956,34010.0
2019-12-13 10:50:00,121.0,121.06,120.92,120.97,57244.0,112.9863,113.0423,112.9116,112.9583,57244.0
2019-12-13 10:55:00,121.0,121.12,120.97,121.03,59234.0,112.9863,113.0983,112.9583,113.0143,59234.0
2019-12-13 11:00:00,121.02,121.1,120.93,121.01,43394.0,113.005,113.0797,112.9209,112.9956,43394.0
2019-12-13 11:05:00,121.03,121.25,120.98,121.21,12045.0,113.0143,113.2197,112.9676,113.1824,12045.0
2019-12-13 11:10:00,121.19,121.23,120.94,121.14,47637.0,113.1637,113.2011,112.9303,113.117,47637.0
2019-12-13 11:15:00,121.14,121.23,121.03,121.03,20045.0,113.117,113.2011,113.0143,113.0143,20045.0
2019-12-13 11:20:00,121.04,121.14,121.04,121.05,42844.0,113.0236,113.117,113.0236,113.033,42844.0
2019-12-13 11:25:00,121.06,121.15,121.03,121.13,12552.0,113.0423,113.1264,113.0143,113.1077,12552.0
2019-12-13 11:30:00,121.13,121.25,121.11,121.17,7973.0,113.1077,113.2197,113.089,113.145,7973.0
2019-12-13 11:35:00,121.18,121.3,121.15,121.18,9163.0,113.1544,113.2664,113.1264,113.1544,9163.0
2019-12-13 11:40:00,121.17,121.26,121.1,121.14,11011.0,113.145,113.2291,113.0797,113.117,11011.0
2019-12-13 11:45:00,121.13,121.28,121.1,121.23,16513.0,113.1077,113.2477,113.0797,113.2011,16513.0
2019-12-13 11:50:00,121.25,121.41,121.24,121.38,10035.0,113.2197,113.3691,113.2104,113.3411,10035.0
2019-12-13 11:55:00,121.35,121.53,121.35,121.53,11580.0,113.3131,113.4812,113.3131,113.4812,11580.0
2019-12-13 12:00:00,121.55,121.66,121.54,121.66,19821.0,113.4999,113.6026,113.4905,113.6026,19821.0
2019-12-13 12:05:00,121.66,121.7,121.59,121.63,9857.0,113.6026,113.6399,113.5372,113.5746,9857.0
2019-12-13 12:10:00,121.64,121.65,121.55,121.58,6608.0,113.5839,113.5932,113.4999,113.5279,6608.0
2019-12-13 12:15:00,121.55,121.59,121.47,121.56,10145.0,113.4999,113.5372,113.4252,113.5092,10145.0
2019-12-13 12:20:00,121.55,121.59,121.51,121.58,9515.0,113.4999,113.5372,113.4625,113.5279,9515.0
2019-12-13 12:25:00,121.59,121.67,121.56,121.56,14418.0,113.5372,113.6119,113.5092,113.5092,14418.0
2019-12-13 12:30:00,121.55,121.63,121.55,121.63,8137.0,113.4999,113.5746,113.4999,113.5746,8137.0
2019-12-13 12:35:00,121.63,121.72,121.6,121.72,24204.0,113.5746,113.6586,113.5466,113.6586,24204.0
2019-12-13 12:40:00,121.73,121.74,121.6,121.62,12085.0,113.6679,113.6773,113.5466,113.5652,12085.0
2019-12-13 12:45:00,121.63,121.79,121.63,121.76,9198.0,113.5746,113.724,113.5746,113.696,9198.0
2019-12-13 12:50:00,121.75,121.84,121.74,121.76,12728.0,113.6866,113.7707,113.6773,113.696,12728.0
2019-12-13 12:55:00,121.7,121.87,121.65,121.86,34758.0,113.6399,113.7987,113.5932,113.7893,34758.0
2019-12-13 13:00:00,121.84,122.07,121.84,122.05,13121.0,113.7707,113.9854,113.7707,113.9667,13121.0
2019-12-13 13:05:00,122.04,122.18,122.0,122.11,20576.0,113.9574,114.0881,113.9201,114.0228,20576.0
2019-12-13 13:10:00,122.13,122.19,122.08,122.18,9383.0,114.0415,114.0975,113.9948,114.0881,9383.0
2019-12-13 13:15:00,122.18,122.18,122.02,122.03,8042.0,114.0881,114.0881,113.9387,113.9481,8042.0
2019-12-13 13:20:00,122.01,122.06,121.85,121.87,11036.0,113.9294,113.9761,113.78,113.7987,11036.0
2019-12-13 13:25:00,121.9,121.9,121.74,121.78,11859.0,113.8267,113.8267,113.6773,113.7146,11859.0
2019-12-13 13:30:00,121.78,121.86,121.76,121.77,12948.0,113.7146,113.7893,113.696,113.7053,12948.0
2019-12-13 13:35:00,121.78,121.85,121.77,121.8,9780.0,113.7146,113.78,113.7053,113.7333,9780.0
2019-12-13 13:40:00,121.81,121.87,121.78,121.8,9025.0,113.7426,113.7987,113.7146,113.7333,9025.0
2019-12-13 13:45:00,121.81,121.84,121.8,121.82,11208.0,113.7426,113.7707,113.7333,113.752,11208.0
2019-12-13 13:50:00,121.81,121.85,121.78,121.8,9480.0,113.7426,113.78,113.7146,113.7333,9480.0
2019-12-13 13:55:00,121.79,121.8,121.75,121.79,7322.0,113.724,113.7333,113.6866,113.724,7322.0
2019-12-13 14:00:00,121.8,121.83,121.75,121.8,8572.0,113.7333,113.7613,113.6866,113.7333,8572.0
2019-12-13 14:05:00,121.79,121.85,121.74,121.82,10316.0,113.724,113.78,113.6773,113.752,10316.0
2019-12-13 14:10:00,121.81,121.82,121.68,121.7,45353.0,113.7426,113.752,113.6213,113.6399,45353.0
2019-12-13 14:15:00,121.69,121.69,121.63,121.64,12602.0,113.6306,113.6306,113.5746,113.5839,12602.0
2019-12-13 14:20:00,121.64,121.66,121.55,121.56,11828.0,113.5839,113.6026,113.4999,113.5092,11828.0
2019-12-13 14:25:00,121.56,121.6,121.54,121.54,12639.0,113.5092,113.5466,113.4905,113.4905,12639.0
2019-12-13 14:30:00,121.53,121.53,121.33,121.38,21487.0,113.4812,113.4812,113.2944,113.3411,21487.0
2019-12-13 14:35:00,121.37,121.38,121.25,121.3,18526.0,113.3318,113.3411,113.2197,113.2664,18526.0
2019-12-13 14:40:00,121.3,121.41,121.3,121.33,58474.0,113.2664,113.3691,113.2664,113.2944,58474.0
2019-12-13 14:45:00,121.33,121.37,121.1,121.13,192512.0,113.2944,113.3318,113.0797,113.1077,192512.0
2019-12-13 14:50:00,121.13,121.15,121.06,121.11,32964.0,113.1077,113.1264,113.0423,113.089,32964.0
2019-12-13 14:55:00,121.11,121.18,121.08,121.08,26591.0,113.089,113.1544,113.061,113.061,26591.0
2019-12-13 15:00:00,121.07,121.29,121.07,121.29,50597.0,113.0517,113.2571,113.0517,113.2571,50597.0
2019-12-13 15:05:00,121.3,121.37,121.29,121.32,21697.0,113.2664,113.3318,113.2571,113.2851,21697.0
2019-12-13 15:10:00,121.33,121.61,121.32,121.58,172577.0,113.2944,113.5559,113.2851,113.5279,172577.0
2019-12-13 15:15:00,121.58,121.61,121.45,121.47,17936.0,113.5279,113.5559,113.4065,113.4252,17936.0
2019-12-13 15:20:00,121.48,121.51,121.42,121.45,23618.0,113.4345,113.4625,113.3785,113.4065,23618.0
2019-12-13 15:25:00,121.45,121.49,121.44,121.48,21039.0,113.4065,113.4438,113.3971,113.4345,21039.0
2019-12-13 15:30:00,121.48,121.5,121.45,121.47,30126.0,113.4345,113.4532,113.4065,113.4252,30126.0
2019-12-13 15:35:00,121.47,121.61,121.35,121.6,70649.0,113.4252,113.5559,113.3131,113.5466,70649.0
2019-12-13 15:40:00,121.59,121.66,121.56,121.58,29327.0,113.5372,113.6026,113.5092,113.5279,29327.0
2019-12-13 15:45:00,121.59,121.6,121.48,121.49,45392.0,113.5372,113.5466,113.4345,113.4438,45392.0
2019-12-13 15:50:00,121.5,121.55,121.45,121.5,96396.0,113.4532,113.4999,113.4065,113.4532,96396.0
2019-12-13 15:55:00,121.5,121.55,121.47,121.5,182349.0,113.4532,113.4999,113.4252,113.4532,182349.0
2019-12-16 09:30:00,123.07,124.26,122.06,123.01,175813.0,114.9192,116.0304,113.9761,114.8632,175813.0
2019-12-16 09:35:00,122.93,123.17,122.66,122.67,15880.0,114.7885,115.0126,114.5363,114.5457,15880.0
2019-12-16 09:40:00,122.51,122.6,122.27,122.47,19709.0,114.3963,114.4803,114.1722,114.3589,19709.0
2019-12-16 09:45:00,122.4,122.7,122.4,122.43,15906.0,114.2936,114.5737,114.2936,114.3216,15906.0
2019-12-16 09:50:00,122.46,122.72,122.46,122.71,16277.0,114.3496,114.5924,114.3496,114.583,16277.0
2019-12-16 09:55:00,122.71,123.15,122.71,122.85,177422.0,114.583,114.9939,114.583,114.7138,177422.0
2019-12-16 10:00:00,122.91,123.21,122.8,123.18,71673.0,114.7698,115.0499,114.6671,115.0219,71673.0
2019-12-16 10:05:00,123.15,123.43,123.03,123.1,49171.0,114.9939,115.2554,114.8818,114.9472,49171.0
2019-12-16 10:10:00,123.07,123.17,122.99,123.12,23823.0,114.9192,115.0126,114.8445,114.9659,23823.0
2019-12-16 10:15:00,123.15,123.21,123.1,123.18,18344.0,114.9939,115.0499,114.9472,115.0219,18344.0
2019-12-16 10:20:00,123.17,123.33,123.13,123.27,31361.0,115.0126,115.162,114.9752,115.1059,31361.0
2019-12-16 10:25:00,123.26,123.3,123.03,123.06,58624.0,115.0966,115.134,114.8818,114.9099,58624.0
2019-12-16 10:30:00,123.1,123.1,122.76,122.76,27040.0,114.9472,114.9472,114.6297,114.6297,27040.0
2019-12-16 10:35:00,122.74,122.74,122.51,122.51,23952.0,114.6111,114.6111,114.3963,114.3963,23952.0
2019-12-16 10:40:00,122.55,122.68,122.41,122.67,29494.0,114.4336,114.555,114.3029,114.5457,29494.0
2019-12-16 10:45:00,122.66,122.66,122.5,122.55,23786.0,114.5363,114.5363,114.3869,114.4336,23786.0
2019-12-16 10:50:00,122.55,122.57,122.41,122.48,16427.0,114.4336,114.4523,114.3029,114.3683,16427.0
2019-12-16 10:55:00,122.5,122.54,122.38,122.53,34551.0,114.3869,114.4243,114.2749,114.415,34551.0
2019-12-16 11:00:00,122.56,122.76,122.51,122.75,15231.0,114.443,114.6297,114.3963,114.6204,15231.0
2019-12-16 11:05:00,122.75,122.9,122.72,122.72,17734.0,114.6204,114.7605,114.5924,114.5924,17734.0
2019-12-16 11:10:00,122.72,122.84,122.7,122.78,19026.0,114.5924,114.7044,114.5737,114.6484,19026.0
2019-12-16 11:15:00,122.78,122.87,122.7,122.8,20744.0,114.6484,114.7324,114.5737,114.6671,20744.0
2019-12-16 11:20:00,122.79,122.86,122.68,122.76,14019.0,114.6577,114.7231,114.555,114.6297,14019.0
2019-12-16 11:25:00,122.73,122.8,122.71,122.77,14824.0,114.6017,114.6671,114.583,114.6391,14824.0
2019-12-16 11:30:00,122.77,122.77,122.57,122.62,25285.0,114.6391,114.6391,114.4523,114.499,25285.0
2019-12-16 11:35:00,122.63,122.63,122.47,122.49,20357.0,114.5083,114.5083,114.3589,114.3776,20357.0
2019-12-16 11:40:00,122.5,122.55,122.41,122.42,15448.0,114.3869,114.4336,114.3029,114.3122,15448.0
2019-12-16 11:45:00,122.42,122.5,122.42,122.49,9195.0,114.3122,114.3869,114.3122,114.3776,9195.0
2019-12-16 11:50:00,122.49,122.58,122.49,122.56,10581.0,114.3776,114.4616,114.3776,114.443,10581.0
2019-12-16 11:55:00,122.56,122.75,122.55,122.72,11259.0,114.443,114.6204,114.4336,114.5924,11259.0
2019-12-16 12:00:00,122.73,122.75,122.58,122.66,15972.0,114.6017,114.6204,114.4616,114.5363,15972.0
2019-12-16 12:05:00,122.68,122.7,122.64,122.67,7144.0,114.555,114.5737,114.5177,114.5457,7144.0
2019-12-16 12:10:00,122.69,122.73,122.66,122.69,7443.0,114.5644,114.6017,114.5363,114.5644,7443.0
2019-12-16 12:15:00,122.69,122.86,122.64,122.74,30897.0,114.5644,114.7231,114.5177,114.6111,30897.0
2019-12-16 12:20:00,122.73,122.9,122.73,122.82,10123.0,114.6017,114.7605,114.6017,114.6858,10123.0
2019-12-16 12:25:00,122.83,122.83,122.76,122.81,7857.0,114.6951,114.6951,114.6297,114.6764,7857.0
2019-12-16 12:30:00,122.82,122.82,122.78,122.82,5013.0,114.6858,114.6858,114.6484,114.6858,5013.0
2019-12-16 12:35:00,122.83,122.87,122.78,122.79,10060.0,114.6951,114.7324,114.6484,114.6577,10060.0
2019-12-16 12:40:00,122.79,122.94,122.77,122.93,11355.0,114.6577,114.7978,114.6391,114.7885,11355.0
2019-12-16 12:45:00,122.92,122.93,122.83,122.84,10306.0,114.7791,114.7885,114.6951,114.7044,10306.0
2019-12-16 12:50:00,122.82,122.86,122.82,122.86,5977.0,114.6858,114.7231,114.6858,114.7231,5977.0
2019-12-16 12:55:00,122.86,122.9,122.83,122.89,5997.0,114.7231,114.7605,114.6951,114.7511,5997.0
2019-12-16 13:00:00,122.9,122.9,122.78,122.81,17926.0,114.7605,114.7605,114.6484,114.6764,17926.0
2019-12-16 13:05:00,122.83,122.91,122.83,122.91,6685.0,114.6951,114.7698,114.6951,114.7698,6685.0
2019-12-16 13:10:00,122.92,122.95,122.87,122.88,9534.0,114.7791,114.8071,114.7324,114.7418,9534.0
2019-12-16 13:15:00,122.89,122.9,122.79,122.81,7838.0,114.7511,114.7605,114.6577,114.6764,7838.0
2019-12-16 13:20:00,122.81,122.82,122.7,122.81,11695.0,114.6764,114.6858,114.5737,114.6764,11695.0
2019-12-16 13:25:00,122.8,122.87,122.78,122.86,9254.0,114.6671,114.7324,114.6484,114.7231,9254.0
2019-12-16 13:30:00,122.86,122.87,122.79,122.86,14360.0,114.7231,114.7324,114.6577,114.7231,14360.0
2019-12-16 13:35:00,122.85,122.86,122.77,122.81,13040.0,114.7138,114.7231,114.6391,114.6764,13040.0
2019-12-16 13:40:00,122.8,122.81,122.69,122.76,15671.0,114.6671,114.6764,114.5644,114.6297,15671.0
2019-12-16 13:45:00,122.77,122.83,122.75,122.77,9691.0,114.6391,114.6951,114.6204,114.6391,9691.0
2019-12-16 13:50:00,122.77,122.79,122.72,122.79,15535.0,114.6391,114.6577,114.5924,114.6577,15535.0
2019-12-16 13:55:00,122.79,122.87,122.78,122.87,12730.0,114.6577,114.7324,114.6484,114.7324,12730.0
2019-12-16 14:00:00,122.87,123.0,122.86,122.94,28303.0,114.7324,114.8538,114.7231,114.7978,28303.0
2019-12-16 14:05:00,122.94,122.94,122.74,122.79,28684.0,114.7978,114.7978,114.6111,114.6577,28684.0
2019-12-16 14:10:00,122.78,122.81,122.74,122.74,13112.0,114.6484,114.6764,114.6111,114.6111,13112.0
2019-12-16 14:15:00,122.72,122.78,122.66,122.75,22852.0,114.5924,114.6484,114.5363,114.6204,22852.0
2019-12-16 14:20:00,122.76,122.76,122.66,122.7,10583.0,114.6297,114.6297,114.5363,114.5737,10583.0
2019-12-16 14:25:00,122.69,122.76,122.66,122.71,22473.0,114.5644,114.6297,114.5363,114.583,22473.0
2019-12-16 14:30:00,122.7,122.72,122.66,122.66,16002.0,114.5737,114.5924,114.5363,114.5363,16002.0
2019-12-16 14:35:00,122.68,122.68,122.59,122.68,33390.0,114.555,114.555,114.471,114.555,33390.0
2019-12-16 14:40:00,122.67,122.68,122.53,122.55,23142.0,114.5457,114.555,114.415,114.4336,23142.0
2019-12-16 14:45:00,122.55,122.66,122.53,122.65,17564.0,114.4336,114.5363,114.415,114.527,17564.0
2019-12-16 14:50:00,122.65,122.79,122.64,122.75,30638.0,114.527,114.6577,114.5177,114.6204,30638.0
2019-12-16 14:55:00,122.75,122.8,122.69,122.7,23077.0,114.6204,114.6671,114.5644,114.5737,23077.0
2019-12-16 15:00:00,122.7,122.79,122.66,122.7,30150.0,114.5737,114.6577,114.5363,114.5737,30150.0
2019-12-16 15:05:00,122.69,122.73,122.66,122.73,29275.0,114.5644,114.6017,114.5363,114.6017,29275.0
2019-12-16 15:10:00,122.73,122.93,122.72,122.91,45033.0,114.6017,114.7885,114.5924,114.7698,45033.0
2019-12-16 15:15:00,122.9,122.96,122.82,122.9,31532.0,114.7605,114.8165,114.6858,114.7605,31532.0
2019-12-16 15:20:00,122.9,122.92,122.79,122.79,26674.0,114.7605,114.7791,114.6577,114.6577,26674.0
2019-12-16 15:25:00,122.79,122.87,122.68,122.68,46214.0,114.6577,114.7324,114.555,114.555,46214.0
2019-12-16 15:30:00,122.68,122.93,122.67,122.83,30142.0,114.555,114.7885,114.5457,114.6951,30142.0
2019-12-16 15:35:00,122.83,122.89,122.68,122.87,60623.0,114.6951,114.7511,114.555,114.7324,60623.0
2019-12-16 15:40:00,122.86,122.86,122.77,122.79,29849.0,114.7231,114.7231,114.6391,114.6577,29849.0
2019-12-16 15:45:00,122.79,122.8,122.7,122.76,56144.0,114.6577,114.6671,114.5737,114.6297,56144.0
2019-12-16 15:50:00,122.77,122.87,122.74,122.8,73993.0,114.6391,114.7324,114.6111,114.6671,73993.0
2019-12-16 15:55:00,122.8,122.84,122.63,122.84,178001.0,114.6671,114.7044,114.5083,114.7044,178001.0
2019-12-17 09:30:00,124.0,124.0,123.31,123.79,146419.0,115.7876,115.7876,115.1433,115.5915,146419.0
2019-12-17 09:35:00,123.74,124.38,123.6,124.18,286956.0,115.5448,116.1424,115.4141,115.9557,286956.0
2019-12-17 09:40:00,124.18,124.4,124.0,124.14,139775.0,115.9557,116.1611,115.7876,115.9183,139775.0
2019-12-17 09:45:00,124.15,124.23,123.81,123.99,84510.0,115.9277,116.0024,115.6102,115.7783,84510.0
2019-12-17 09:50:00,123.92,124.16,123.6,124.16,289319.0,115.7129,115.937,115.4141,115.937,289319.0
2019-12-17 09:55:00,124.2,124.24,123.51,123.74,195843.0,115.9744,116.0117,115.3301,115.5448,195843.0
2019-12-17 10:00:00,123.8,124.18,123.51,124.12,93633.0,115.6008,115.9557,115.3301,115.8997,93633.0
2019-12-17 10:05:00,124.12,124.35,124.0,124.05,103600.0,115.8997,116.1144,115.7876,115.8343,103600.0
2019-12-17 10:10:00,124.05,124.48,124.0,124.45,79424.0,115.8343,116.2358,115.7876,116.2078,79424.0
2019-12-17 10:15:00,124.45,124.58,124.21,124.57,71271.0,116.2078,116.3292,115.9837,116.3199,71271.0
2019-12-17 10:20:00,124.57,124.65,124.35,124.35,52375.0,116.3199,116.3946,116.1144,116.1144,52375.0
2019-12-17 10:25:00,124.36,124.75,124.25,124.72,335453.0,116.1238,116.4879,116.021,116.4599,335453.0
2019-12-17 10:30:00,124.71,125.38,124.71,125.03,169848.0,116.4506,117.0762,116.4506,116.7494,169848.0
2019-12-17 10:35:00,125.03,125.34,124.96,125.34,107596.0,116.7494,117.0389,116.684,117.0389,107596.0
2019-12-17 10:40:00,125.34,125.7,125.24,125.65,118369.0,117.0389,117.375,116.9455,117.3283,118369.0
2019-12-17 10:45:00,125.64,125.85,125.58,125.83,89688.0,117.319,117.5151,117.263,117.4964,89688.0
2019-12-17 10:50:00,125.83,125.83,125.61,125.64,57510.0,117.4964,117.4964,117.291,117.319,57510.0
2019-12-17 10:55:00,125.62,125.85,125.55,125.79,60598.0,117.3003,117.5151,117.2349,117.4591,60598.0
2019-12-17 11:00:00,125.77,125.98,125.59,125.97,69269.0,117.4404,117.6365,117.2723,117.6271,69269.0
2019-12-17 11:05:00,125.98,126.13,125.97,126.08,67768.0,117.6365,117.7765,117.6271,117.7298,67768.0
2019-12-17 11:10:00,126.13,126.27,125.99,126.26,46727.0,117.7765,117.9073,117.6458,117.8979,46727.0
2019-12-17 11:15:00,126.26,126.71,126.18,126.54,88051.0,117.8979,118.3181,117.8232,118.1594,88051.0
2019-12-17 11:20:00,126.51,126.92,126.45,126.78,128969.0,118.1314,118.5142,118.0753,118.3835,128969.0
2019-12-17 11:25:00,126.8,126.83,126.05,126.13,62726.0,118.4022,118.4302,117.7018,117.7765,62726.0
2019-12-17 11:30:00,126.14,126.25,125.98,126.05,32169.0,117.7859,117.8886,117.6365,117.7018,32169.0
2019-12-17 11:35:00,126.07,126.38,126.07,126.23,39179.0,117.7205,118.01,117.7205,117.8699,39179.0
2019-12-17 11:40:00,126.21,126.22,126.02,126.08,27912.0,117.8512,117.8606,117.6738,117.7298,27912.0
2019-12-17 11:45:00,126.09,126.15,125.85,126.04,37986.0,117.7392,117.7952,117.5151,117.6925,37986.0
2019-12-17 11:50:00,126.04,126.13,125.98,126.12,55837.0,117.6925,117.7765,117.6365,117.7672,55837.0
2019-12-17 11:55:00,126.1,126.18,126.04,126.13,51969.0,117.7485,117.8232,117.6925,117.7765,51969.0
2019-12-17 12:00:00,126.13,126.3,126.12,126.26,24350.0,117.7765,117.9353,117.7672,117.8979,24350.0
2019-12-17 12:05:00,126.26,126.42,126.22,126.36,19595.0,117.8979,118.0473,117.8606,117.9913,19595.0
2019-12-17 12:10:00,126.37,126.37,126.14,126.18,22570.0,118.0006,118.0006,117.7859,117.8232,22570.0
2019-12-17 12:15:00,126.17,126.35,126.17,126.33,25253.0,117.8139,117.982,117.8139,117.9633,25253.0
2019-12-17 12:20:00,126.31,126.37,126.24,126.29,18282.0,117.9446,118.0006,117.8792,117.9259,18282.0
2019-12-17 12:25:00,126.28,126.55,126.28,126.55,22050.0,117.9166,118.1687,117.9166,118.1687,22050.0
2019-12-17 12:30:00,126.53,126.71,126.48,126.65,30558.0,118.15,118.3181,118.1034,118.2621,30558.0
2019-12-17 12:35:00,126.65,126.8,126.54,126.59,38427.0,118.2621,118.4022,118.1594,118.2061,38427.0
2019-12-17 12:40:00,126.59,126.89,126.53,126.84,50450.0,118.2061,118.4862,118.15,118.4395,50450.0
2019-12-17 12:45:00,126.83,126.92,126.73,126.89,28951.0,118.4302,118.5142,118.3368,118.4862,28951.0
2019-12-17 12:50:00,126.89,126.94,126.83,126.93,27334.0,118.4862,118.5329,118.4302,118.5236,27334.0
2019-12-17 12:55:00,126.91,126.99,126.9,126.98,41131.0,118.5049,118.5796,118.4955,118.5702,41131.0
2019-12-17 13:00:00,126.98,127.03,126.67,126.75,43541.0,118.5702,118.6169,118.2808,118.3555,43541.0
2019-12-17 13:05:00,126.75,126.85,126.72,126.8,26553.0,118.3555,118.4488,118.3275,118.4022,26553.0
2019-12-17 13:10:00,126.8,126.83,126.34,126.38,35353.0,118.4022,118.4302,117.9726,118.01,35353.0
2019-12-17 13:15:00,126.39,126.5,126.36,126.48,39513.0,118.0193,118.122,117.9913,118.1034,39513.0
2019-12-17 13:20:00,126.48,126.48,126.06,126.22,86185.0,118.1034,118.1034,117.7112,117.8606,86185.0
2019-12-17 13:25:00,126.25,126.27,126.16,126.22,41979.0,117.8886,117.9073,117.8045,117.8606,41979.0
2019-12-17 13:30:00,126.22,126.27,125.99,126.0,27255.0,117.8606,117.9073,117.6458,117.6551,27255.0
2019-12-17 13:35:00,126.0,126.04,125.89,125.9,12985.0,117.6551,117.6925,117.5524,117.5618,12985.0
2019-12-17 13:40:00,125.9,125.97,125.89,125.93,20641.0,117.5618,117.6271,117.5524,117.5898,20641.0
2019-12-17 13:45:00,125.93,125.98,125.91,125.98,17482.0,117.5898,117.6365,117.5711,117.6365,17482.0
2019-12-17 13:50:00,125.98,126.03,125.92,125.94,15098.0,117.6365,117.6832,117.5804,117.5991,15098.0
2019-12-17 13:55:00,125.93,125.94,125.68,125.82,29508.0,117.5898,117.5991,117.3563,117.4871,29508.0
2019-12-17 14:00:00,125.82,125.91,125.72,125.79,23244.0,117.4871,117.5711,117.3937,117.4591,23244.0
2019-12-17 14:05:00,125.8,125.91,125.74,125.85,19773.0,117.4684,117.5711,117.4124,117.5151,19773.0
2019-12-17 14:10:00,125.88,125.89,125.78,125.81,18371.0,117.5431,117.5524,117.4497,117.4777,18371.0
2019-12-17 14:15:00,125.79,125.87,125.78,125.83,29980.0,117.4591,117.5338,117.4497,117.4964,29980.0
2019-12-17 14:20:00,125.81,125.97,125.8,125.89,23808.0,117.4777,117.6271,117.4684,117.5524,23808.0
2019-12-17 14:25:00,125.89,125.96,125.82,125.96,16099.0,117.5524,117.6178,117.4871,117.6178,16099.0
2019-12-17 14:30:00,125.96,125.99,125.86,125.9,46497.0,117.6178,117.6458,117.5244,117.5618,46497.0
2019-12-17 14:35:00,125.9,125.93,125.8,125.84,79241.0,117.5618,117.5898,117.4684,117.5057,79241.0
2019-12-17 14:40:00,125.81,125.84,125.65,125.66,27283.0,117.4777,117.5057,117.3283,117.3377,27283.0
2019-12-17 14:45:00,125.67,125.68,125.5,125.55,16112.0,117.347,117.3563,117.1883,117.2349,16112.0
2019-12-17 14:50:00,125.54,125.55,125.39,125.43,13198.0,117.2256,117.2349,117.0855,117.1229,13198.0
2019-12-17 14:55:00,125.43,125.49,125.4,125.49,27157.0,117.1229,117.1789,117.0949,117.1789,27157.0
2019-12-17 15:00:00,125.48,125.5,125.4,125.4,24582.0,117.1696,117.1883,117.0949,117.0949,24582.0
2019-12-17 15:05:00,125.4,125.42,125.2,125.22,32708.0,117.0949,117.1136,116.9081,116.9268,32708.0
2019-12-17 15:10:00,125.21,125.28,125.18,125.28,32223.0,116.9175,116.9828,116.8895,116.9828,32223.0
2019-12-17 15:15:00,125.29,125.32,125.25,125.27,45732.0,116.9922,117.0202,116.9548,116.9735,45732.0
2019-12-17 15:20:00,125.29,125.31,125.05,125.1,52425.0,116.9922,117.0108,116.7681,116.8148,52425.0
2019-12-17 15:25:00,125.11,125.28,125.07,125.2,32802.0,116.8241,116.9828,116.7867,116.9081,32802.0
2019-12-17 15:30:00,125.2,125.36,125.15,125.35,41873.0,116.9081,117.0575,116.8614,117.0482,41873.0
2019-12-17 15:35:00,125.35,125.36,125.28,125.3,48907.0,117.0482,117.0575,116.9828,117.0015,48907.0
2019-12-17 15:40:00,125.3,125.38,125.25,125.28,59060.0,117.0015,117.0762,116.9548,116.9828,59060.0
2019-12-17 15:45:00,125.28,125.28,125.11,125.23,56787.0,116.9828,116.9828,116.8241,116.9361,56787.0
2019-12-17 15:50:00,125.23,125.26,125.07,125.08,115132.0,116.9361,116.9642,116.7867,116.7961,115132.0
2019-12-17 15:55:00,125.08,125.53,125.02,125.3,361171.0,116.7961,117.2163,116.74,117.0015,361171.0
2019-12-18 09:30:00,127.88,128.7,127.69,128.36,358428.0,119.4106,120.1763,119.2332,119.8588,358428.0
2019-12-18 09:35:00,128.34,129.53,128.29,129.24,137100.0,119.8402,120.9514,119.7935,120.6806,137100.0
2019-12-18 09:40:00,129.2,129.4,128.65,128.68,140880.0,120.6432,120.83,120.1296,120.1577,140880.0
2019-12-18 09:45:00,128.63,129.08,128.56,128.89,108790.0,120.111,120.5312,120.0456,120.3537,108790.0
2019-12-18 09:50:00,128.84,128.86,128.5,128.63,75554.0,120.3071,120.3257,119.9896,120.111,75554.0
2019-12-18 09:55:00,128.62,129.13,128.6,129.06,115431.0,120.1016,120.5778,120.0829,120.5125,115431.0
2019-12-18 10:00:00,129.02,129.1,128.75,128.79,68544.0,120.4751,120.5498,120.223,120.2604,68544.0
2019-12-18 10:05:00,128.79,129.11,128.77,129.0,65523.0,120.2604,120.5592,120.2417,120.4565,65523.0
2019-12-18 10:10:00,129.0,129.33,128.97,129.08,89994.0,120.4565,120.7646,120.4284,120.5312,89994.0
2019-12-18 10:15:00,129.05,129.48,128.88,128.88,113854.0,120.5031,120.9047,120.3444,120.3444,113854.0
2019-12-18 10:20:00,128.89,128.9,128.38,128.42,58786.0,120.3537,120.3631,119.8775,119.9149,58786.0
2019-12-18 10:25:00,128.4,128.51,128.12,128.5,79908.0,119.8962,119.9989,119.6347,119.9896,79908.0
2019-12-18 10:30:00,128.47,128.92,128.39,128.92,68821.0,119.9616,120.3818,119.8869,120.3818,68821.0
2019-12-18 10:35:00,128.9,128.9,128.58,128.88,65401.0,120.3631,120.3631,120.0643,120.3444,65401.0
2019-12-18 10:40:00,128.89,128.93,128.63,128.81,58512.0,120.3537,120.3911,120.111,120.279,58512.0
2019-12-18 10:45:00,128.81,128.86,128.37,128.46,58374.0,120.279,120.3257,119.8682,119.9522,58374.0
2019-12-18 10:50:00,128.47,128.91,128.44,128.85,43324.0,119.9616,120.3724,119.9335,120.3164,43324.0
2019-12-18 10:55:00,128.82,129.03,128.72,128.81,47857.0,120.2884,120.4845,120.195,120.279,47857.0
2019-12-18 11:00:00,128.82,129.18,128.81,129.16,37865.0,120.2884,120.6245,120.279,120.6059,37865.0
2019-12-18 11:05:00,129.17,129.24,128.85,128.92,36761.0,120.6152,120.6806,120.3164,120.3818,36761.0
2019-12-18 11:10:00,128.94,129.06,128.85,129.04,35865.0,120.4004,120.5125,120.3164,120.4938,35865.0
2019-12-18 11:15:00,129.04,129.34,129.0,129.12,53261.0,120.4938,120.7739,120.4565,120.5685,53261.0
2019-12-18 11:20:00,129.05,129.18,129.0,129.09,43218.0,120.5031,120.6245,120.4565,120.5405,43218.0
2019-12-18 11:25:00,129.1,129.26,128.88,129.26,44803.0,120.5498,120.6992,120.3444,120.6992,44803.0
2019-12-18 11:30:00,129.25,129.25,129.04,129.05,31130.0,120.6899,120.6899,120.4938,120.5031,31130.0
2019-12-18 11:35:00,129.06,129.24,129.05,129.18,29700.0,120.5125,120.6806,120.5031,120.6245,29700.0
2019-12-18 11:40:00,129.22,129.38,129.18,129.34,27384.0,120.6619,120.8113,120.6245,120.7739,27384.0
2019-12-18 11:45:00,129.34,129.47,129.34,129.44,48008.0,120.7739,120.8953,120.7739,120.8673,48008.0
2019-12-18 11:50:00,129.43,129.5,129.37,129.44,76338.0,120.858,120.9233,120.802,120.8673,76338.0
2019-12-18 11:55:00,129.44,129.95,129.41,129.91,65169.0,120.8673,121.3435,120.8393,121.3062,65169.0
2019-12-18 12:00:00,129.93,129.95,129.73,129.87,56492.0,121.3249,121.3435,121.1381,121.2688,56492.0
2019-12-18 12:05:00,129.88,129.98,129.78,129.98,57973.0,121.2782,121.3716,121.1848,121.3716,57973.0
2019-12-18 12:10:00,129.97,129.97,129.7,129.83,60528.0,121.3622,121.3622,121.1101,121.2315,60528.0
2019-12-18 12:15:00,129.83,129.92,129.65,129.69,65193.0,121.2315,121.3155,121.0634,121.1008,65193.0
2019-12-18 12:20:00,129.7,129.71,129.53,129.68,53644.0,121.1101,121.1194,120.9514,121.0914,53644.0
2019-12-18 12:25:00,129.68,129.83,129.55,129.55,58106.0,121.0914,121.2315,120.97,120.97,58106.0
2019-12-18 12:30:00,129.56,129.81,129.54,129.77,42547.0,120.9794,121.2128,120.9607,121.1755,42547.0
2019-12-18 12:35:00,129.8,129.84,129.48,129.48,31326.0,121.2035,121.2408,120.9047,120.9047,31326.0
2019-12-18 12:40:00,129.46,129.78,129.46,129.6,53901.0,120.886,121.1848,120.886,121.0167,53901.0
2019-12-18 12:45:00,129.61,129.62,129.37,129.46,53258.0,121.0261,121.0354,120.802,120.886,53258.0
2019-12-18 12:50:00,129.45,129.54,129.43,129.54,46799.0,120.8767,120.9607,120.858,120.9607,46799.0
2019-12-18 12:55:00,129.53,129.54,129.38,129.41,57001.0,120.9514,120.9607,120.8113,120.8393,57001.0
2019-12-18 13:00:00,129.43,129.5,129.08,129.34,79377.0,120.858,120.9233,120.5312,120.7739,79377.0
2019-12-18 13:05:00,129.34,129.39,129.25,129.25,39361.0,120.7739,120.8206,120.6899,120.6899,39361.0
2019-12-18 13:10:00,129.25,129.41,129.16,129.33,35573.0,120.6899,120.8393,120.6059,120.7646,35573.0
2019-12-18 13:15:00,129.33,129.48,129.31,129.4,21664.0,120.7646,120.9047,120.7459,120.83,21664.0
2019-12-18 13:20:00,129.41,129.46,129.36,129.41,23560.0,120.8393,120.886,120.7926,120.8393,23560.0
2019-12-18 13:25:00,129.4,129.41,129.33,129.36,18216.0,120.83,120.8393,120.7646,120.7926,18216.0
2019-12-18 13:30:00,129.37,129.39,129.3,129.33,26121.0,120.802,120.8206,120.7366,120.7646,26121.0
2019-12-18 13:35:00,129.33,129.53,129.3,129.47,39209.0,120.7646,120.9514,120.7366,120.8953,39209.0
2019-12-18 13:40:00,129.46,129.78,129.36,129.67,69005.0,120.886,121.1848,120.7926,121.0821,69005.0
2019-12-18 13:45:00,129.66,129.76,129.36,129.44,127492.0,121.0727,121.1661,120.7926,120.8673,127492.0
2019-12-18 13:50:00,129.44,129.47,129.25,129.25,200988.0,120.8673,120.8953,120.6899,120.6899,200988.0
2019-12-18 13:55:00,129.25,129.41,129.22,129.23,133708.0,120.6899,120.8393,120.6619,120.6712,133708.0
2019-12-18 14:00:00,129.24,129.27,129.15,129.27,55441.0,120.6806,120.7086,120.5965,120.7086,55441.0
2019-12-18 14:05:00,129.26,129.36,129.17,129.3,30612.0,120.6992,120.7926,120.6152,120.7366,30612.0
2019-12-18 14:10:00,129.3,129.3,129.18,129.2,25468.0,120.7366,120.7366,120.6245,120.6432,25468.0
2019-12-18 14:15:00,129.2,129.48,129.2,129.3,131576.0,120.6432,120.9047,120.6432,120.7366,131576.0
2019-12-18 14:20:00,129.29,129.39,129.28,129.28,23196.0,120.7273,120.8206,120.7179,120.7179,23196.0
2019-12-18 14:25:00,129.28,129.38,129.24,129.35,28977.0,120.7179,120.8113,120.6806,120.7833,28977.0
2019-12-18 14:30:00,129.34,129.46,129.29,129.43,23739.0,120.7739,120.886,120.7273,120.858,23739.0
2019-12-18 14:35:00,129.43,129.53,129.42,129.52,22525.0,120.858,120.9514,120.8486,120.942,22525.0
2019-12-18 14:40:00,129.54,129.65,129.52,129.53,27089.0,120.9607,121.0634,120.942,120.9514,27089.0
2019-12-18 14:45:00,129.52,129.63,129.52,129.6,23601.0,120.942,121.0447,120.942,121.0167,23601.0
2019-12-18 14:50:00,129.59,129.68,129.51,129.68,35126.0,121.0074,121.0914,120.9327,121.0914,35126.0
2019-12-18 14:55:00,129.68,129.68,129.53,129.57,35857.0,121.0914,121.0914,120.9514,120.9887,35857.0
2019-12-18 15:00:00,129.57,129.65,129.51,129.58,31842.0,120.9887,121.0634,120.9327,120.998,31842.0
2019-12-18 15:05:00,129.58,129.68,129.5,129.63,55697.0,120.998,121.0914,120.9233,121.0447,55697.0
2019-12-18 15:10:00,129.64,129.65,129.6,129.62,31211.0,121.0541,121.0634,121.0167,121.0354,31211.0
2019-12-18 15:15:00,129.62,129.77,129.59,129.77,45922.0,121.0354,121.1755,121.0074,121.1755,45922.0
2019-12-18 15:20:00,129.78,129.87,129.73,129.87,57178.0,121.1848,121.2688,121.1381,121.2688,57178.0
2019-12-18 15:25:00,129.87,129.9,129.56,129.56,61477.0,121.2688,121.2969,120.9794,120.9794,61477.0
2019-12-18 15:30:00,129.59,129.61,129.3,129.37,92684.0,121.0074,121.0261,120.7366,120.802,92684.0
2019-12-18 15:35:00,129.37,129.46,129.31,129.4,109076.0,120.802,120.886,120.7459,120.83,109076.0
2019-12-18 15:40:00,129.39,129.41,129.28,129.3,84616.0,120.8206,120.8393,120.7179,120.7366,84616.0
2019-12-18 15:45:00,129.3,129.36,129.22,129.34,92200.0,120.7366,120.7926,120.6619,120.7739,92200.0
2019-12-18 15:50:00,129.34,129.47,129.23,129.39,122906.0,120.7739,120.8953,120.6712,120.8206,122906.0
2019-12-18 15:55:00,129.4,129.61,129.35,129.49,302970.0,120.83,121.0261,120.7833,120.914,302970.0
2019-12-19 09:30:00,129.08,129.24,128.81,129.08,94948.0,120.5312,120.6806,120.279,120.5312,94948.0
2019-12-19 09:35:00,129.08,129.1,128.34,128.62,85764.0,120.5312,120.5498,119.8402,120.1016,85764.0
2019-12-19 09:40:00,128.58,129.2,128.58,129.06,61652.0,120.0643,120.6432,120.0643,120.5125,61652.0
2019-12-19 09:45:00,129.09,129.16,128.83,128.94,18009.0,120.5405,120.6059,120.2977,120.4004,18009.0
2019-12-19 09:50:00,128.95,129.0,128.56,128.56,108150.0,120.4098,120.4565,120.0456,120.0456,108150.0
2019-12-19 09:55:00,128.57,129.17,128.56,129.07,33151.0,120.0549,120.6152,120.0456,120.5218,33151.0
2019-12-19 10:00:00,129.06,129.5,129.05,129.44,44050.0,120.5125,120.9233,120.5031,120.8673,44050.0
2019-12-19 10:05:00,129.44,129.55,129.42,129.46,36334.0,120.8673,120.97,120.8486,120.886,36334.0
2019-12-19 10:10:00,129.47,129.47,129.17,129.17,27749.0,120.8953,120.8953,120.6152,120.6152,27749.0
2019-12-19 10:15:00,129.19,129.24,128.98,128.98,14598.0,120.6339,120.6806,120.4378,120.4378,14598.0
2019-12-19 10:20:00,128.98,129.05,128.84,128.85,54923.0,120.4378,120.5031,120.3071,120.3164,54923.0
2019-12-19 10:25:00,128.87,129.23,128.83,129.16,21412.0,120.3351,120.6712,120.2977,120.6059,21412.0
2019-12-19 10:30:00,129.17,129.18,129.03,129.06,12602.0,120.6152,120.6245,120.4845,120.5125,12602.0
2019-12-19 10:35:00,129.07,129.23,129.07,129.2,8820.0,120.5218,120.6712,120.5218,120.6432,8820.0
2019-12-19 10:40:00,129.2,129.45,129.16,129.41,19808.0,120.6432,120.8767,120.6059,120.8393,19808.0
2019-12-19 10:45:00,129.41,129.41,129.24,129.3,13196.0,120.8393,120.8393,120.6806,120.7366,13196.0
2019-12-19 10:50:00,129.3,129.45,129.3,129.35,38876.0,120.7366,120.8767,120.7366,120.7833,38876.0
2019-12-19 10:55:00,129.33,129.44,129.31,129.41,16436.0,120.7646,120.8673,120.7459,120.8393,16436.0
2019-12-19 11:00:00,129.41,129.45,129.28,129.42,18976.0,120.8393,120.8767,120.7179,120.8486,18976.0
2019-12-19 11:05:00,129.42,129.67,129.37,129.67,25647.0,120.8486,121.0821,120.802,121.0821,25647.0
2019-12-19 11:10:00,129.7,129.89,129.68,129.86,27528.0,121.1101,121.2875,121.0914,121.2595,27528.0
2019-12-19 11:15:00,129.87,130.14,129.86,130.12,64828.0,121.2688,121.521,121.2595,121.5023,64828.0
2019-12-19 11:20:00,130.11,130.24,130.08,130.14,35952.0,121.4929,121.6143,121.4649,121.521,35952.0
2019-12-19 11:25:00,130.14,130.26,130.1,130.13,38471.0,121.521,121.633,121.4836,121.5116,38471.0
2019-12-19 11:30:00,130.16,130.16,129.96,130.07,19071.0,121.5396,121.5396,121.3529,121.4556,19071.0
2019-12-19 11:35:00,130.09,130.19,130.05,130.09,19841.0,121.4743,121.5676,121.4369,121.4743,19841.0
2019-12-19 11:40:00,130.08,130.11,130.01,130.07,12568.0,121.4649,121.4929,121.3996,121.4556,12568.0
2019-12-19 11:45:00,130.07,130.1,130.02,130.06,12566.0,121.4556,121.4836,121.4089,121.4463,12566.0
2019-12-19 11:50:00,130.07,130.17,130.06,130.15,16787.0,121.4556,121.549,121.4463,121.5303,16787.0
2019-12-19 11:55:00,130.15,130.19,130.11,130.18,16772.0,121.5303,121.5676,121.4929,121.5583,16772.0
2019-12-19 12:00:00,130.17,130.28,130.15,130.16,24019.0,121.549,121.6517,121.5303,121.5396,24019.0
2019-12-19 12:05:00,130.16,130.17,130.07,130.14,13205.0,121.5396,121.549,121.4556,121.521,13205.0
2019-12-19 12:10:00,130.13,130.17,130.08,130.11,8703.0,121.5116,121.549,121.4649,121.4929,8703.0
2019-12-19 12:15:00,130.11,130.32,130.11,130.32,18184.0,121.4929,121.689,121.4929,121.689,18184.0
2019-12-19 12:20:00,130.31,130.34,130.14,130.2,18571.0,121.6797,121.7077,121.521,121.577,18571.0
2019-12-19 12:25:00,130.2,130.23,130.16,130.2,10313.0,121.577,121.605,121.5396,121.577,10313.0
2019-12-19 12:30:00,130.18,130.22,130.15,130.15,10281.0,121.5583,121.5957,121.5303,121.5303,10281.0
2019-12-19 12:35:00,130.17,130.17,130.04,130.06,11028.0,121.549,121.549,121.4276,121.4463,11028.0
2019-12-19 12:40:00,130.06,130.07,129.96,130.07,19151.0,121.4463,121.4556,121.3529,121.4556,19151.0
2019-12-19 12:45:00,130.06,130.11,130.0,130.1,36714.0,121.4463,121.4929,121.3902,121.4836,36714.0
2019-12-19 12:50:00,130.09,130.15,130.06,130.15,13254.0,121.4743,121.5303,121.4463,121.5303,13254.0
2019-12-19 12:55:00,130.15,130.16,130.07,130.12,7730.0,121.5303,121.5396,121.4556,121.5023,7730.0
2019-12-19 13:00:00,130.13,130.25,130.12,130.24,22433.0,121.5116,121.6237,121.5023,121.6143,22433.0
2019-12-19 13:05:00,130.23,130.29,130.21,130.29,10899.0,121.605,121.661,121.5863,121.661,10899.0
2019-12-19 13:10:00,130.28,130.39,130.28,130.39,15636.0,121.6517,121.7544,121.6517,121.7544,15636.0
2019-12-19 13:15:00,130.4,130.45,130.34,130.34,20178.0,121.7637,121.8104,121.7077,121.7077,20178.0
2019-12-19 13:20:00,130.34,130.34,130.28,130.3,6850.0,121.7077,121.7077,121.6517,121.6704,6850.0
2019-12-19 13:25:00,130.3,130.35,130.3,130.32,7989.0,121.6704,121.717,121.6704,121.689,7989.0
2019-12-19 13:30:00,130.32,130.41,130.3,130.41,19995.0,121.689,121.7731,121.6704,121.7731,19995.0
2019-12-19 13:35:00,130.42,130.53,130.42,130.53,26419.0,121.7824,121.8851,121.7824,121.8851,26419.0
2019-12-19 13:40:00,130.53,130.6,130.48,130.51,14822.0,121.8851,121.9505,121.8384,121.8665,14822.0
2019-12-19 13:45:00,130.5,130.56,130.49,130.5,14279.0,121.8571,121.9131,121.8478,121.8571,14279.0
2019-12-19 13:50:00,130.51,130.61,130.48,130.61,15967.0,121.8665,121.9598,121.8384,121.9598,15967.0
2019-12-19 13:55:00,130.61,130.69,130.54,130.69,14108.0,121.9598,122.0345,121.8945,122.0345,14108.0
2019-12-19 14:00:00,130.68,130.74,130.63,130.73,28865.0,122.0252,122.0812,121.9785,122.0719,28865.0
2019-12-19 14:05:00,130.73,130.78,130.69,130.74,24123.0,122.0719,122.1186,122.0345,122.0812,24123.0
2019-12-19 14:10:00,130.75,130.79,130.67,130.73,59058.0,122.0906,122.1279,122.0159,122.0719,59058.0
2019-12-19 14:15:00,130.73,130.73,130.61,130.66,22453.0,122.0719,122.0719,121.9598,122.0065,22453.0
2019-12-19 14:20:00,130.67,130.7,130.5,130.6,24043.0,122.0159,122.0439,121.8571,121.9505,24043.0
2019-12-19 14:25:00,130.62,130.65,130.59,130.65,12860.0,121.9692,121.9972,121.9412,121.9972,12860.0
2019-12-19 14:30:00,130.64,130.73,130.64,130.72,31425.0,121.9878,122.0719,121.9878,122.0625,31425.0
2019-12-19 14:35:00,130.72,130.89,130.7,130.86,66980.0,122.0625,122.2213,122.0439,122.1933,66980.0
2019-12-19 14:40:00,130.87,130.97,130.82,130.97,76915.0,122.2026,122.296,122.1559,122.296,76915.0
2019-12-19 14:45:00,130.97,130.99,130.85,130.88,34929.0,122.296,122.3147,122.1839,122.2119,34929.0
2019-12-19 14:50:00,130.87,130.99,130.84,130.99,63758.0,122.2026,122.3147,122.1746,122.3147,63758.0
2019-12-19 14:55:00,130.99,130.99,130.74,130.77,59159.0,122.3147,122.3147,122.0812,122.1092,59159.0
2019-12-19 15:00:00,130.75,130.95,130.7,130.94,54343.0,122.0906,122.2773,122.0439,122.268,54343.0
2019-12-19 15:05:00,130.94,130.99,130.87,130.88,32921.0,122.268,122.3147,122.2026,122.2119,32921.0
2019-12-19 15:10:00,130.88,130.88,130.61,130.66,33168.0,122.2119,122.2119,121.9598,122.0065,33168.0
2019-12-19 15:15:00,130.65,130.72,130.62,130.68,25938.0,121.9972,122.0625,121.9692,122.0252,25938.0
2019-12-19 15:20:00,130.68,130.71,130.59,130.65,33620.0,122.0252,122.0532,121.9412,121.9972,33620.0
2019-12-19 15:25:00,130.65,130.67,130.46,130.52,21661.0,121.9972,122.0159,121.8198,121.8758,21661.0
2019-12-19 15:30:00,130.53,130.67,130.47,130.54,49264.0,121.8851,122.0159,121.8291,121.8945,49264.0
2019-12-19 15:35:00,130.51,130.53,130.36,130.51,50641.0,121.8665,121.8851,121.7264,121.8665,50641.0
2019-12-19 15:40:00,130.51,130.63,130.5,130.62,41547.0,121.8665,121.9785,121.8571,121.9692,41547.0
2019-12-19 15:45:00,130.62,130.68,130.51,130.53,31817.0,121.9692,122.0252,121.8665,121.8851,31817.0
2019-12-19 15:50:00,130.49,130.68,130.45,130.61,81580.0,121.8478,122.0252,121.8104,121.9598,81580.0
2019-12-19 15:55:00,130.63,130.89,130.58,130.85,218033.0,121.9785,122.2213,121.9318,122.1839,218033.0
2019-12-20 09:30:00,132.49,137.0,131.24,132.34,1101745.0,123.7153,127.9266,122.5481,123.5753,1101745.0
2019-12-20 09:35:00,132.4,132.81,132.14,132.63,62582.0,123.6313,124.0141,123.3885,123.846,62582.0
2019-12-20 09:40:00,132.63,132.63,131.7,131.98,112410.0,123.846,123.846,122.9776,123.2391,112410.0
2019-12-20 09:45:00,131.99,132.44,131.77,132.36,66817.0,123.2484,123.6686,123.043,123.5939,66817.0
2019-12-20 09:50:00,132.36,132.44,131.93,132.29,104606.0,123.5939,123.6686,123.1924,123.5286,104606.0
2019-12-20 09:55:00,132.33,132.78,132.29,132.71,34295.0,123.5659,123.9861,123.5286,123.9207,34295.0
2019-12-20 10:00:00,132.79,133.05,132.14,133.05,74791.0,123.9954,124.2382,123.3885,124.2382,74791.0
2019-12-20 10:05:00,133.04,133.09,132.9,132.96,95446.0,124.2289,124.2756,124.0982,124.1542,95446.0
2019-12-20 10:10:00,132.97,132.98,132.61,132.61,97423.0,124.1635,124.1729,123.8274,123.8274,97423.0
2019-12-20 10:15:00,132.65,132.9,132.65,132.87,37790.0,123.8647,124.0982,123.8647,124.0702,37790.0
2019-12-20 10:20:00,132.87,132.9,132.76,132.87,18675.0,124.0702,124.0982,123.9674,124.0702,18675.0
2019-12-20 10:25:00,132.85,132.97,132.53,132.6,73220.0,124.0515,124.1635,123.7527,123.818,73220.0
2019-12-20 10:30:00,132.6,132.8,132.56,132.67,24694.0,123.818,124.0048,123.7807,123.8834,24694.0
2019-12-20 10:35:00,132.69,132.87,132.65,132.85,26674.0,123.9021,124.0702,123.8647,124.0515,26674.0
2019-12-20 10:40:00,132.82,132.91,132.78,132.82,45913.0,124.0235,124.1075,123.9861,124.0235,45913.0
2019-12-20 10:45:00,132.82,132.9,132.68,132.68,28505.0,124.0235,124.0982,123.8927,123.8927,28505.0
2019-12-20 10:50:00,132.67,132.78,132.52,132.52,32639.0,123.8834,123.9861,123.7433,123.7433,32639.0
2019-12-20 10:55:00,132.51,132.51,132.38,132.39,29356.0,123.734,123.734,123.6126,123.6219,29356.0
2019-12-20 11:00:00,132.41,132.41,132.26,132.28,98582.0,123.6406,123.6406,123.5006,123.5192,98582.0
2019-12-20 11:05:00,132.29,132.3,132.15,132.22,14857.0,123.5286,123.5379,123.3978,123.4632,14857.0
2019-12-20 11:10:00,132.24,132.47,132.24,132.45,15736.0,123.4819,123.6966,123.4819,123.678,15736.0
2019-12-20 11:15:00,132.44,132.7,132.42,132.59,131126.0,123.6686,123.9114,123.65,123.8087,131126.0
2019-12-20 11:20:00,132.59,132.63,132.47,132.59,19111.0,123.8087,123.846,123.6966,123.8087,19111.0
2019-12-20 11:25:00,132.59,132.7,132.56,132.67,48492.0,123.8087,123.9114,123.7807,123.8834,48492.0
2019-12-20 11:30:00,132.68,132.76,132.6,132.65,55957.0,123.8927,123.9674,123.818,123.8647,55957.0
2019-12-20 11:35:00,132.65,132.73,132.57,132.67,12504.0,123.8647,123.9394,123.79,123.8834,12504.0
2019-12-20 11:40:00,132.67,132.76,132.65,132.71,13285.0,123.8834,123.9674,123.8647,123.9207,13285.0
2019-12-20 11:45:00,132.7,132.7,132.58,132.65,19442.0,123.9114,123.9114,123.7994,123.8647,19442.0
2019-12-20 11:50:00,132.65,132.67,132.49,132.49,28059.0,123.8647,123.8834,123.7153,123.7153,28059.0
2019-12-20 11:55:00,132.47,132.47,132.05,132.06,40989.0,123.6966,123.6966,123.3045,123.3138,40989.0
2019-12-20 12:00:00,132.06,132.08,132.01,132.05,40698.0,123.3138,123.3325,123.2671,123.3045,40698.0
2019-12-20 12:05:00,132.04,132.07,131.85,132.05,28323.0,123.2951,123.3231,123.1177,123.3045,28323.0
2019-12-20 12:10:00,132.04,132.08,132.0,132.03,11721.0,123.2951,123.3325,123.2578,123.2858,11721.0
2019-12-20 12:15:00,132.04,132.18,132.0,132.02,21613.0,123.2951,123.4258,123.2578,123.2764,21613.0
2019-12-20 12:20:00,132.0,132.17,131.96,132.16,15153.0,123.2578,123.4165,123.2204,123.4072,15153.0
2019-12-20 12:25:00,132.16,132.26,132.15,132.19,18028.0,123.4072,123.5006,123.3978,123.4352,18028.0
2019-12-20 12:30:00,132.19,132.23,132.15,132.21,35117.0,123.4352,123.4725,123.3978,123.4539,35117.0
2019-12-20 12:35:00,132.25,132.31,132.14,132.28,14831.0,123.4912,123.5472,123.3885,123.5192,14831.0
2019-12-20 12:40:00,132.28,132.28,132.15,132.15,19088.0,123.5192,123.5192,123.3978,123.3978,19088.0
2019-12-20 12:45:00,132.15,132.17,132.06,132.08,14002.0,123.3978,123.4165,123.3138,123.3325,14002.0
2019-12-20 12:50:00,132.07,132.13,131.97,132.13,16688.0,123.3231,123.3792,123.2298,123.3792,16688.0
2019-12-20 12:55:00,132.13,132.16,131.96,131.99,34065.0,123.3792,123.4072,123.2204,123.2484,34065.0
2019-12-20 13:00:00,131.99,132.09,131.98,131.99,9766.0,123.2484,123.3418,123.2391,123.2484,9766.0
2019-12-20 13:05:00,131.99,132.04,131.95,131.99,30239.0,123.2484,123.2951,123.2111,123.2484,30239.0
2019-12-20 13:10:00,131.99,131.99,131.92,131.92,13144.0,123.2484,123.2484,123.1831,123.1831,13144.0
2019-12-20 13:15:00,131.92,131.99,131.92,131.95,9997.0,123.1831,123.2484,123.1831,123.2111,9997.0
2019-12-20 13:20:00,131.96,131.97,131.92,131.93,9939.0,123.2204,123.2298,123.1831,123.1924,9939.0
2019-12-20 13:25:00,131.92,131.95,131.73,131.77,37062.0,123.1831,123.2111,123.0057,123.043,37062.0
2019-12-20 13:30:00,131.76,131.79,131.69,131.76,25900.0,123.0337,123.0617,122.9683,123.0337,25900.0
2019-12-20 13:35:00,131.76,131.79,131.73,131.75,14260.0,123.0337,123.0617,123.0057,123.0243,14260.0
2019-12-20 13:40:00,131.75,131.75,131.62,131.72,15243.0,123.0243,123.0243,122.9029,122.9963,15243.0
2019-12-20 13:45:00,131.72,131.79,131.64,131.77,12480.0,122.9963,123.0617,122.9216,123.043,12480.0
2019-12-20 13:50:00,131.77,131.84,131.69,131.81,21241.0,123.043,123.1084,122.9683,123.0804,21241.0
2019-12-20 13:55:00,131.81,131.85,131.74,131.79,21882.0,123.0804,123.1177,123.015,123.0617,21882.0
2019-12-20 14:00:00,131.8,131.85,131.7,131.76,26791.0,123.071,123.1177,122.9776,123.0337,26791.0
2019-12-20 14:05:00,131.74,131.78,131.67,131.68,16230.0,123.015,123.0523,122.9496,122.959,16230.0
2019-12-20 14:10:00,131.69,131.69,131.6,131.67,23846.0,122.9683,122.9683,122.8843,122.9496,23846.0
2019-12-20 14:15:00,131.66,131.78,131.66,131.75,12833.0,122.9403,123.0523,122.9403,123.0243,12833.0
2019-12-20 14:20:00,131.76,131.86,131.75,131.77,24673.0,123.0337,123.127,123.0243,123.043,24673.0
2019-12-20 14:25:00,131.78,131.85,131.71,131.78,17847.0,123.0523,123.1177,122.987,123.0523,17847.0
2019-12-20 14:30:00,131.78,131.86,131.7,131.86,119375.0,123.0523,123.127,122.9776,123.127,119375.0
2019-12-20 14:35:00,131.85,131.95,131.81,131.93,38480.0,123.1177,123.2111,123.0804,123.1924,38480.0
2019-12-20 14:40:00,131.97,132.12,131.96,132.12,24119.0,123.2298,123.3698,123.2204,123.3698,24119.0
2019-12-20 14:45:00,132.15,132.25,132.09,132.1,16015.0,123.3978,123.4912,123.3418,123.3511,16015.0
2019-12-20 14:50:00,132.1,132.18,132.06,132.06,20760.0,123.3511,123.4258,123.3138,123.3138,20760.0
2019-12-20 14:55:00,132.07,132.08,131.98,132.01,37226.0,123.3231,123.3325,123.2391,123.2671,37226.0
2019-12-20 15:00:00,132.02,132.07,131.88,131.89,18717.0,123.2764,123.3231,123.1457,123.1551,18717.0
2019-12-20 15:05:00,131.89,131.93,131.81,131.92,29326.0,123.1551,123.1924,123.0804,123.1831,29326.0
2019-12-20 15:10:00,131.92,132.18,131.92,132.15,51138.0,123.1831,123.4258,123.1831,123.3978,51138.0
2019-12-20 15:15:00,132.13,132.14,132.02,132.08,37415.0,123.3792,123.3885,123.2764,123.3325,37415.0
2019-12-20 15:20:00,132.08,132.2,132.07,132.09,43317.0,123.3325,123.4445,123.3231,123.3418,43317.0
2019-12-20 15:25:00,132.11,132.15,132.06,132.13,42868.0,123.3605,123.3978,123.3138,123.3792,42868.0
2019-12-20 15:30:00,132.14,132.21,132.07,132.13,92168.0,123.3885,123.4539,123.3231,123.3792,92168.0
2019-12-20 15:35:00,132.13,132.21,132.09,132.18,51614.0,123.3792,123.4539,123.3418,123.4258,51614.0
2019-12-20 15:40:00,132.2,132.52,132.18,132.52,108628.0,123.4445,123.7433,123.4258,123.7433,108628.0
2019-12-20 15:45:00,132.52,132.55,132.3,132.3,53649.0,123.7433,123.7713,123.5379,123.5379,53649.0
2019-12-20 15:50:00,132.3,132.43,132.12,132.36,100145.0,123.5379,123.6593,123.3698,123.5939,100145.0
2019-12-20 15:55:00,132.33,132.6,132.33,132.43,385276.0,123.5659,123.818,123.5659,123.6593,385276.0
2019-12-23 09:30:00,132.39,132.58,132.12,132.21,67031.0,123.6219,123.7994,123.3698,123.4539,67031.0
2019-12-23 09:35:00,132.21,132.23,131.76,132.03,23545.0,123.4539,123.4725,123.0337,123.2858,23545.0
2019-12-23 09:40:00,132.02,132.19,131.95,132.1,13643.0,123.2764,123.4352,123.2111,123.3511,13643.0
2019-12-23 09:45:00,132.09,132.17,131.99,132.02,38505.0,123.3418,123.4165,123.2484,123.2764,38505.0
2019-12-23 09:50:00,131.99,132.18,131.97,132.18,12357.0,123.2484,123.4258,123.2298,123.4258,12357.0
2019-12-23 09:55:00,132.18,132.19,132.08,132.12,13744.0,123.4258,123.4352,123.3325,123.3698,13744.0
2019-12-23 10:00:00,132.17,132.18,131.86,131.99,22465.0,123.4165,123.4258,123.127,123.2484,22465.0
2019-12-23 10:05:00,131.99,132.16,131.98,132.14,28439.0,123.2484,123.4072,123.2391,123.3885,28439.0
2019-12-23 10:10:00,132.13,132.18,132.07,132.1,13275.0,123.3792,123.4258,123.3231,123.3511,13275.0
2019-12-23 10:15:00,132.09,132.21,132.07,132.07,14956.0,123.3418,123.4539,123.3231,123.3231,14956.0
2019-12-23 10:20:00,132.1,132.11,131.9,131.94,35534.0,123.3511,123.3605,123.1644,123.2017,35534.0
2019-12-23 10:25:00,132.0,132.04,131.88,131.88,14022.0,123.2578,123.2951,123.1457,123.1457,14022.0
2019-12-23 10:30:00,131.88,131.95,131.88,131.89,9294.0,123.1457,123.2111,123.1457,123.1551,9294.0
2019-12-23 10:35:00,131.88,131.92,131.85,131.87,13391.0,123.1457,123.1831,123.1177,123.1364,13391.0
2019-12-23 10:40:00,131.89,132.0,131.77,131.83,23881.0,123.1551,123.2578,123.043,123.099,23881.0
2019-12-23 10:45:00,131.83,131.93,131.78,131.89,15792.0,123.099,123.1924,123.0523,123.1551,15792.0
2019-12-23 10:50:00,131.89,131.9,131.79,131.84,13085.0,123.1551,123.1644,123.0617,123.1084,13085.0
2019-12-23 10:55:00,131.86,131.87,131.76,131.81,20782.0,123.127,123.1364,123.0337,123.0804,20782.0
2019-12-23 11:00:00,131.81,131.91,131.81,131.87,14140.0,123.0804,123.1737,123.0804,123.1364,14140.0
2019-12-23 11:05:00,131.87,131.9,131.84,131.87,15444.0,123.1364,123.1644,123.1084,123.1364,15444.0
2019-12-23 11:10:00,131.87,131.87,131.71,131.78,13174.0,123.1364,123.1364,122.987,123.0523,13174.0
2019-12-23 11:15:00,131.79,131.8,131.64,131.65,10934.0,123.0617,123.071,122.9216,122.931,10934.0
2019-12-23 11:20:00,131.64,131.71,131.63,131.68,15423.0,122.9216,122.987,122.9123,122.959,15423.0
2019-12-23 11:25:00,131.71,131.77,131.63,131.72,9894.0,122.987,123.043,122.9123,122.9963,9894.0
2019-12-23 11:30:00,131.73,131.75,131.66,131.66,19288.0,123.0057,123.0243,122.9403,122.9403,19288.0
2019-12-23 11:35:00,131.68,131.73,131.63,131.68,10820.0,122.959,123.0057,122.9123,122.959,10820.0
2019-12-23 11:40:00,131.69,131.73,131.66,131.66,11493.0,122.9683,123.0057,122.9403,122.9403,11493.0
2019-12-23 11:45:00,131.66,131.73,131.66,131.69,13505.0,122.9403,123.0057,122.9403,122.9683,13505.0
2019-12-23 11:50:00,131.69,131.73,131.63,131.65,11697.0,122.9683,123.0057,122.9123,122.931,11697.0
2019-12-23 11:55:00,131.65,131.69,131.58,131.59,13870.0,122.931,122.9683,122.8656,122.8749,13870.0
2019-12-23 12:00:00,131.58,131.59,131.38,131.38,25505.0,122.8656,122.8749,122.6788,122.6788,25505.0
2019-12-23 12:05:00,131.38,131.41,131.32,131.35,15485.0,122.6788,122.7068,122.6228,122.6508,15485.0
2019-12-23 12:10:00,131.34,131.34,131.15,131.23,68427.0,122.6415,122.6415,122.4641,122.5388,68427.0
2019-12-23 12:15:00,131.24,131.27,131.17,131.22,29159.0,122.5481,122.5761,122.4827,122.5294,29159.0
2019-12-23 12:20:00,131.23,131.4,131.18,131.39,32138.0,122.5388,122.6975,122.4921,122.6882,32138.0
2019-12-23 12:25:00,131.4,131.44,131.32,131.4,21718.0,122.6975,122.7349,122.6228,122.6975,21718.0
2019-12-23 12:30:00,131.39,131.46,131.38,131.41,9634.0,122.6882,122.7535,122.6788,122.7068,9634.0
2019-12-23 12:35:00,131.41,131.49,131.36,131.39,23122.0,122.7068,122.7815,122.6602,122.6882,23122.0
2019-12-23 12:40:00,131.39,131.41,131.33,131.34,20557.0,122.6882,122.7068,122.6321,122.6415,20557.0
2019-12-23 12:45:00,131.34,131.4,131.32,131.37,11983.0,122.6415,122.6975,122.6228,122.6695,11983.0
2019-12-23 12:50:00,131.34,131.42,131.31,131.41,9259.0,122.6415,122.7162,122.6135,122.7068,9259.0
2019-12-23 12:55:00,131.39,131.45,131.37,131.38,9949.0,122.6882,122.7442,122.6695,122.6788,9949.0
2019-12-23 13:00:00,131.37,131.44,131.35,131.43,10453.0,122.6695,122.7349,122.6508,122.7255,10453.0
2019-12-23 13:05:00,131.42,131.42,131.26,131.26,19366.0,122.7162,122.7162,122.5668,122.5668,19366.0
2019-12-23 13:10:00,131.27,131.3,131.17,131.19,12662.0,122.5761,122.6041,122.4827,122.5014,12662.0
2019-12-23 13:15:00,131.19,131.2,131.02,131.04,16708.0,122.5014,122.5108,122.3427,122.3613,16708.0
2019-12-23 13:20:00,131.04,131.18,131.03,131.18,11674.0,122.3613,122.4921,122.352,122.4921,11674.0
2019-12-23 13:25:00,131.19,131.3,131.14,131.3,14899.0,122.5014,122.6041,122.4547,122.6041,14899.0
2019-12-23 13:30:00,131.3,131.34,131.22,131.25,17249.0,122.6041,122.6415,122.5294,122.5574,17249.0
2019-12-23 13:35:00,131.25,131.28,131.2,131.27,16608.0,122.5574,122.5855,122.5108,122.5761,16608.0
2019-12-23 13:40:00,131.27,131.32,131.25,131.28,14544.0,122.5761,122.6228,122.5574,122.5855,14544.0
2019-12-23 13:45:00,131.27,131.33,131.27,131.29,7753.0,122.5761,122.6321,122.5761,122.5948,7753.0
2019-12-23 13:50:00,131.3,131.36,131.28,131.3,15872.0,122.6041,122.6602,122.5855,122.6041,15872.0
2019-12-23 13:55:00,131.29,131.33,131.26,131.28,11069.0,122.5948,122.6321,122.5668,122.5855,11069.0
2019-12-23 14:00:00,131.27,131.36,131.27,131.31,14947.0,122.5761,122.6602,122.5761,122.6135,14947.0
2019-12-23 14:05:00,131.31,131.34,131.27,131.34,18344.0,122.6135,122.6415,122.5761,122.6415,18344.0
2019-12-23 14:10:00,131.33,131.35,131.28,131.28,11802.0,122.6321,122.6508,122.5855,122.5855,11802.0
2019-12-23 14:15:00,131.28,131.29,131.21,131.29,9579.0,122.5855,122.5948,122.5201,122.5948,9579.0
2019-12-23 14:20:00,131.28,131.31,131.22,131.26,10535.0,122.5855,122.6135,122.5294,122.5668,10535.0
2019-12-23 14:25:00,131.25,131.29,131.25,131.27,14175.0,122.5574,122.5948,122.5574,122.5761,14175.0
2019-12-23 14:30:00,131.27,131.27,131.17,131.21,20177.0,122.5761,122.5761,122.4827,122.5201,20177.0
2019-12-23 14:35:00,131.21,131.38,131.18,131.38,8952.0,122.5201,122.6788,122.4921,122.6788,8952.0
2019-12-23 14:40:00,131.38,131.4,131.34,131.4,8812.0,122.6788,122.6975,122.6415,122.6975,8812.0
2019-12-23 14:45:00,131.38,131.5,131.38,131.48,24950.0,122.6788,122.7909,122.6788,122.7722,24950.0
2019-12-23 14:50:00,131.5,131.5,131.39,131.45,17221.0,122.7909,122.7909,122.6882,122.7442,17221.0
2019-12-23 14:55:00,131.44,131.47,131.33,131.33,21559.0,122.7349,122.7629,122.6321,122.6321,21559.0
2019-12-23 15:00:00,131.32,131.32,131.23,131.27,18976.0,122.6228,122.6228,122.5388,122.5761,18976.0
2019-12-23 15:05:00,131.26,131.28,131.23,131.24,13239.0,122.5668,122.5855,122.5388,122.5481,13239.0
2019-12-23 15:10:00,131.25,131.31,131.23,131.27,21882.0,122.5574,122.6135,122.5388,122.5761,21882.0
2019-12-23 15:15:00,131.27,131.32,131.21,131.21,13909.0,122.5761,122.6228,122.5201,122.5201,13909.0
2019-12-23 15:20:00,131.22,131.24,131.13,131.13,12874.0,122.5294,122.5481,122.4454,122.4454,12874.0
2019-12-23 15:25:00,131.14,131.3,131.14,131.29,13755.0,122.4547,122.6041,122.4547,122.5948,13755.0
2019-12-23 15:30:00,131.3,131.38,131.3,131.34,17263.0,122.6041,122.6788,122.6041,122.6415,17263.0
2019-12-23 15:35:00,131.33,131.34,131.25,131.26,23061.0,122.6321,122.6415,122.5574,122.5668,23061.0
2019-12-23 15:40:00,131.26,131.3,131.21,131.22,20148.0,122.5668,122.6041,122.5201,122.5294,20148.0
2019-12-23 15:45:00,131.21,131.23,131.06,131.08,32897.0,122.5201,122.5388,122.38,122.3987,32897.0
2019-12-23 15:50:00,131.07,131.18,131.06,131.14,58695.0,122.3894,122.4921,122.38,122.4547,58695.0
2019-12-23 15:55:00,131.16,131.22,131.07,131.17,131794.0,122.4734,122.5294,122.3894,122.4827,131794.0
2019-12-24 09:30:00,131.07,131.21,130.19,130.32,48704.0,122.3894,122.5201,121.5676,121.689,48704.0
2019-12-24 09:35:00,130.29,130.6,130.13,130.52,19702.0,121.661,121.9505,121.5116,121.8758,19702.0
2019-12-24 09:40:00,130.47,130.82,130.38,130.43,19833.0,121.8291,122.1559,121.7451,121.7917,19833.0
2019-12-24 09:45:00,130.44,130.78,130.43,130.54,21099.0,121.8011,122.1186,121.7917,121.8945,21099.0
2019-12-24 09:50:00,130.51,130.83,130.43,130.71,16440.0,121.8665,122.1653,121.7917,122.0532,16440.0
2019-12-24 09:55:00,130.73,130.79,130.69,130.77,18463.0,122.0719,122.1279,122.0345,122.1092,18463.0
2019-12-24 10:00:00,130.77,130.89,130.73,130.88,23391.0,122.1092,122.2213,122.0719,122.2119,23391.0
2019-12-24 10:05:00,130.88,130.9,130.77,130.81,26712.0,122.2119,122.2306,122.1092,122.1466,26712.0
2019-12-24 10:10:00,130.82,130.86,130.67,130.67,18737.0,122.1559,122.1933,122.0159,122.0159,18737.0
2019-12-24 10:15:00,130.67,130.77,130.66,130.73,16953.0,122.0159,122.1092,122.0065,122.0719,16953.0
2019-12-24 10:20:00,130.74,130.78,130.74,130.78,28233.0,122.0812,122.1186,122.0812,122.1186,28233.0
2019-12-24 10:25:00,130.77,130.95,130.76,130.9,33843.0,122.1092,122.2773,122.0999,122.2306,33843.0
2019-12-24 10:30:00,130.9,130.92,130.75,130.75,36907.0,122.2306,122.2493,122.0906,122.0906,36907.0
2019-12-24 10:35:00,130.77,130.9,130.74,130.87,24202.0,122.1092,122.2306,122.0812,122.2026,24202.0
2019-12-24 10:40:00,130.86,130.88,130.75,130.76,25042.0,122.1933,122.2119,122.0906,122.0999,25042.0
2019-12-24 10:45:00,130.8,130.82,130.67,130.72,15575.0,122.1372,122.1559,122.0159,122.0625,15575.0
2019-12-24 10:50:00,130.7,130.8,130.64,130.75,10544.0,122.0439,122.1372,121.9878,122.0906,10544.0
2019-12-24 10:55:00,130.74,130.75,130.6,130.69,15906.0,122.0812,122.0906,121.9505,122.0345,15906.0
2019-12-24 11:00:00,130.69,130.72,130.63,130.72,9398.0,122.0345,122.0625,121.9785,122.0625,9398.0
2019-12-24 11:05:00,130.74,130.82,130.7,130.75,26085.0,122.0812,122.1559,122.0439,122.0906,26085.0
2019-12-24 11:10:00,130.75,130.98,130.74,130.87,58149.0,122.0906,122.3053,122.0812,122.2026,58149.0
2019-12-24 11:15:00,130.88,131.06,130.85,130.92,18177.0,122.2119,122.38,122.1839,122.2493,18177.0
2019-12-24 11:20:00,130.9,130.99,130.88,130.9,15238.0,122.2306,122.3147,122.2119,122.2306,15238.0
2019-12-24 11:25:00,130.92,130.97,130.81,130.81,12835.0,122.2493,122.296,122.1466,122.1466,12835.0
2019-12-24 11:30:00,130.83,130.87,130.78,130.82,13685.0,122.1653,122.2026,122.1186,122.1559,13685.0
2019-12-24 11:35:00,130.83,130.9,130.83,130.85,13636.0,122.1653,122.2306,122.1653,122.1839,13636.0
2019-12-24 11:40:00,130.86,131.1,130.84,131.1,6886.0,122.1933,122.4174,122.1746,122.4174,6886.0
2019-12-24 11:45:00,131.1,131.11,131.0,131.06,12441.0,122.4174,122.4267,122.324,122.38,12441.0
2019-12-24 11:50:00,131.07,131.17,131.0,131.0,6621.0,122.3894,122.4827,122.324,122.324,6621.0
2019-12-24 11:55:00,131.01,131.07,130.93,130.95,10740.0,122.3333,122.3894,122.2586,122.2773,10740.0
2019-12-24 12:00:00,130.94,130.95,130.83,130.85,19205.0,122.268,122.2773,122.1653,122.1839,19205.0
2019-12-24 12:05:00,130.86,131.07,130.86,131.03,31482.0,122.1933,122.3894,122.1933,122.352,31482.0
2019-12-24 12:10:00,131.03,131.06,130.98,131.0,8508.0,122.352,122.38,122.3053,122.324,8508.0
2019-12-24 12:15:00,131.0,131.02,130.95,131.02,6631.0,122.324,122.3427,122.2773,122.3427,6631.0
2019-12-24 12:20:00,131.03,131.08,131.0,131.06,8686.0,122.352,122.3987,122.324,122.38,8686.0
2019-12-24 12:25:00,131.04,131.05,130.99,131.0,9287.0,122.3613,122.3707,122.3147,122.324,9287.0
2019-12-24 12:30:00,130.99,131.13,130.99,131.12,8528.0,122.3147,122.4454,122.3147,122.4361,8528.0
2019-12-24 12:35:00,131.14,131.19,131.13,131.19,8666.0,122.4547,122.5014,122.4454,122.5014,8666.0
2019-12-24 12:40:00,131.19,131.19,131.14,131.19,7396.0,122.5014,122.5014,122.4547,122.5014,7396.0
2019-12-24 12:45:00,131.19,131.21,131.08,131.11,10846.0,122.5014,122.5201,122.3987,122.4267,10846.0
2019-12-24 12:50:00,131.08,131.09,130.97,130.97,14967.0,122.3987,122.408,122.296,122.296,14967.0
2019-12-24 12:55:00,130.96,131.11,130.94,131.06,35424.0,122.2866,122.4267,122.268,122.38,35424.0
2019-12-26 09:30:00,131.0,131.15,130.69,131.11,24126.0,122.324,122.4641,122.0345,122.4267,24126.0
2019-12-26 09:35:00,130.97,131.39,130.97,131.28,3339.0,122.296,122.6882,122.296,122.5855,3339.0
2019-12-26 09:40:00,131.36,131.63,131.3,131.59,3901.0,122.6602,122.9123,122.6041,122.8749,3901.0
2019-12-26 09:45:00,131.58,131.61,131.44,131.46,4855.0,122.8656,122.8936,122.7349,122.7535,4855.0
2019-12-26 09:50:00,131.44,131.68,131.39,131.65,14119.0,122.7349,122.959,122.6882,122.931,14119.0
2019-12-26 09:55:00,131.64,131.68,131.53,131.68,6453.0,122.9216,122.959,122.8189,122.959,6453.0
2019-12-26 10:00:00,131.66,131.7,131.42,131.42,27919.0,122.9403,122.9776,122.7162,122.7162,27919.0
2019-12-26 10:05:00,131.45,131.59,131.44,131.55,15418.0,122.7442,122.8749,122.7349,122.8376,15418.0
2019-12-26 10:10:00,131.57,131.67,131.54,131.58,10707.0,122.8562,122.9496,122.8282,122.8656,10707.0
2019-12-26 10:15:00,131.56,131.62,131.49,131.59,5351.0,122.8469,122.9029,122.7815,122.8749,5351.0
2019-12-26 10:20:00,131.59,131.61,131.53,131.58,14775.0,122.8749,122.8936,122.8189,122.8656,14775.0
2019-12-26 10:25:00,131.59,131.6,131.52,131.56,18833.0,122.8749,122.8843,122.8096,122.8469,18833.0
2019-12-26 10:30:00,131.56,131.67,131.53,131.54,31575.0,122.8469,122.9496,122.8189,122.8282,31575.0
2019-12-26 10:35:00,131.53,131.62,131.46,131.62,11028.0,122.8189,122.9029,122.7535,122.9029,11028.0
2019-12-26 10:40:00,131.62,131.64,131.56,131.62,4687.0,122.9029,122.9216,122.8469,122.9029,4687.0
2019-12-26 10:45:00,131.59,131.63,131.55,131.62,4327.0,122.8749,122.9123,122.8376,122.9029,4327.0
2019-12-26 10:50:00,131.62,131.7,131.59,131.64,42961.0,122.9029,122.9776,122.8749,122.9216,42961.0
2019-12-26 10:55:00,131.64,131.64,131.5,131.54,4013.0,122.9216,122.9216,122.7909,122.8282,4013.0
2019-12-26 11:00:00,131.5,131.68,131.48,131.68,9208.0,122.7909,122.959,122.7722,122.959,9208.0
2019-12-26 11:05:00,131.67,131.67,131.56,131.56,4561.0,122.9496,122.9496,122.8469,122.8469,4561.0
2019-12-26 11:10:00,131.55,131.55,131.35,131.36,7308.0,122.8376,122.8376,122.6508,122.6602,7308.0
2019-12-26 11:15:00,131.37,131.43,131.34,131.38,6297.0,122.6695,122.7255,122.6415,122.6788,6297.0
2019-12-26 11:20:00,131.38,131.39,131.33,131.34,7908.0,122.6788,122.6882,122.6321,122.6415,7908.0
2019-12-26 11:25:00,131.32,131.33,131.24,131.24,6049.0,122.6228,122.6321,122.5481,122.5481,6049.0
2019-12-26 11:30:00,131.27,131.29,131.21,131.21,3949.0,122.5761,122.5948,122.5201,122.5201,3949.0
2019-12-26 11:35:00,131.2,131.3,131.2,131.25,3788.0,122.5108,122.6041,122.5108,122.5574,3788.0
2019-12-26 11:40:00,131.2,131.31,131.2,131.31,5158.0,122.5108,122.6135,122.5108,122.6135,5158.0
2019-12-26 11:45:00,131.3,131.3,131.22,131.24,4070.0,122.6041,122.6041,122.5294,122.5481,4070.0
2019-12-26 11:50:00,131.24,131.27,131.17,131.17,2995.0,122.5481,122.5761,122.4827,122.4827,2995.0
2019-12-26 11:55:00,131.14,131.22,131.12,131.15,7700.0,122.4547,122.5294,122.4361,122.4641,7700.0
2019-12-26 12:00:00,131.15,131.16,131.13,131.15,5871.0,122.4641,122.4734,122.4454,122.4641,5871.0
2019-12-26 12:05:00,131.14,131.27,130.91,130.91,22471.0,122.4547,122.5761,122.24,122.24,22471.0
2019-12-26 12:10:00,130.91,131.11,130.88,131.09,13498.0,122.24,122.4267,122.2119,122.408,13498.0
2019-12-26 12:15:00,131.12,131.16,131.08,131.08,8318.0,122.4361,122.4734,122.3987,122.3987,8318.0
2019-12-26 12:20:00,131.06,131.06,131.02,131.04,6383.0,122.38,122.38,122.3427,122.3613,6383.0
2019-12-26 12:25:00,131.05,131.12,131.02,131.1,3829.0,122.3707,122.4361,122.3427,122.4174,3829.0
2019-12-26 12:30:00,131.1,131.16,131.1,131.13,5113.0,122.4174,122.4734,122.4174,122.4454,5113.0
2019-12-26 12:35:00,131.12,131.2,131.11,131.14,3816.0,122.4361,122.5108,122.4267,122.4547,3816.0
2019-12-26 12:40:00,131.12,131.16,131.11,131.14,3375.0,122.4361,122.4734,122.4267,122.4547,3375.0
2019-12-26 12:45:00,131.12,131.23,131.08,131.17,5551.0,122.4361,122.5388,122.3987,122.4827,5551.0
2019-12-26 12:50:00,131.16,131.16,131.1,131.1,3588.0,122.4734,122.4734,122.4174,122.4174,3588.0
2019-12-26 12:55:00,131.11,131.19,131.11,131.16,5216.0,122.4267,122.5014,122.4267,122.4734,5216.0
2019-12-26 13:00:00,131.17,131.19,131.12,131.14,3222.0,122.4827,122.5014,122.4361,122.4547,3222.0
2019-12-26 13:05:00,131.12,131.12,131.08,131.09,4706.0,122.4361,122.4361,122.3987,122.408,4706.0
2019-12-26 13:10:00,131.1,131.13,131.09,131.13,5575.0,122.4174,122.4454,122.408,122.4454,5575.0
2019-12-26 13:15:00,131.15,131.21,131.14,131.14,4759.0,122.4641,122.5201,122.4547,122.4547,4759.0
2019-12-26 13:20:00,131.16,131.17,131.1,131.12,3544.0,122.4734,122.4827,122.4174,122.4361,3544.0
2019-12-26 13:25:00,131.13,131.13,131.07,131.08,5194.0,122.4454,122.4454,122.3894,122.3987,5194.0
2019-12-26 13:30:00,131.07,131.09,131.02,131.04,5262.0,122.3894,122.408,122.3427,122.3613,5262.0
2019-12-26 13:35:00,131.04,131.04,130.98,130.98,6962.0,122.3613,122.3613,122.3053,122.3053,6962.0
2019-12-26 13:40:00,130.96,130.98,130.95,130.96,4014.0,122.2866,122.3053,122.2773,122.2866,4014.0
2019-12-26 13:45:00,130.96,130.98,130.92,130.98,5431.0,122.2866,122.3053,122.2493,122.3053,5431.0
2019-12-26 13:50:00,130.96,130.97,130.89,130.92,6883.0,122.2866,122.296,122.2213,122.2493,6883.0
2019-12-26 13:55:00,130.93,130.93,130.82,130.86,6879.0,122.2586,122.2586,122.1559,122.1933,6879.0
2019-12-26 14:00:00,130.84,130.87,130.78,130.82,9164.0,122.1746,122.2026,122.1186,122.1559,9164.0
2019-12-26 14:05:00,130.82,130.83,130.79,130.79,4303.0,122.1559,122.1653,122.1279,122.1279,4303.0
2019-12-26 14:10:00,130.79,130.8,130.74,130.75,3650.0,122.1279,122.1372,122.0812,122.0906,3650.0
2019-12-26 14:15:00,130.77,130.78,130.72,130.72,3517.0,122.1092,122.1186,122.0625,122.0625,3517.0
2019-12-26 14:20:00,130.72,130.74,130.69,130.71,4398.0,122.0625,122.0812,122.0345,122.0532,4398.0
2019-12-26 14:25:00,130.71,130.74,130.67,130.74,7519.0,122.0532,122.0812,122.0159,122.0812,7519.0
2019-12-26 14:30:00,130.73,130.77,130.73,130.73,5849.0,122.0719,122.1092,122.0719,122.0719,5849.0
2019-12-26 14:35:00,130.74,130.76,130.7,130.72,8198.0,122.0812,122.0999,122.0439,122.0625,8198.0
2019-12-26 14:40:00,130.73,130.75,130.7,130.75,5898.0,122.0719,122.0906,122.0439,122.0906,5898.0
2019-12-26 14:45:00,130.76,130.82,130.76,130.8,4518.0,122.0999,122.1559,122.0999,122.1372,4518.0
2019-12-26 14:50:00,130.79,130.79,130.74,130.75,6817.0,122.1279,122.1279,122.0812,122.0906,6817.0
2019-12-26 14:55:00,130.74,130.76,130.66,130.68,9770.0,122.0812,122.0999,122.0065,122.0252,9770.0
2019-12-26 15:00:00,130.68,130.73,130.66,130.68,10260.0,122.0252,122.0719,122.0065,122.0252,10260.0
2019-12-26 15:05:00,130.71,130.8,130.7,130.77,6711.0,122.0532,122.1372,122.0439,122.1092,6711.0
2019-12-26 15:10:00,130.77,130.78,130.73,130.77,6432.0,122.1092,122.1186,122.0719,122.1092,6432.0
2019-12-26 15:15:00,130.77,130.86,130.76,130.83,5130.0,122.1092,122.1933,122.0999,122.1653,5130.0
2019-12-26 15:20:00,130.84,130.88,130.79,130.8,6249.0,122.1746,122.2119,122.1279,122.1372,6249.0
2019-12-26 15:25:00,130.79,130.83,130.77,130.81,5774.0,122.1279,122.1653,122.1092,122.1466,5774.0
2019-12-26 15:30:00,130.8,130.81,130.75,130.79,7840.0,122.1372,122.1466,122.0906,122.1279,7840.0
2019-12-26 15:35:00,130.76,130.8,130.73,130.79,10242.0,122.0999,122.1372,122.0719,122.1279,10242.0
2019-12-26 15:40:00,130.8,130.95,130.77,130.94,14326.0,122.1372,122.2773,122.1092,122.268,14326.0
2019-12-26 15:45:00,130.94,131.02,130.87,130.92,23442.0,122.268,122.3427,122.2026,122.2493,23442.0
2019-12-26 15:50:00,130.92,131.07,130.87,131.05,26130.0,122.2493,122.3894,122.2026,122.3707,26130.0
2019-12-26 15:55:00,131.04,131.18,130.96,131.14,71149.0,122.3613,122.4921,122.2866,122.4547,71149.0
2019-12-27 09:30:00,131.57,131.75,131.44,131.71,20016.0,122.8562,123.0243,122.7349,122.987,20016.0
2019-12-27 09:35:00,131.75,131.77,131.21,131.28,14198.0,123.0243,123.043,122.5201,122.5855,14198.0
2019-12-27 09:40:00,131.21,131.53,131.16,131.42,9209.0,122.5201,122.8189,122.4734,122.7162,9209.0
2019-12-27 09:45:00,131.43,131.44,131.12,131.12,10991.0,122.7255,122.7349,122.4361,122.4361,10991.0
2019-12-27 09:50:00,131.17,131.17,130.84,130.99,21693.0,122.4827,122.4827,122.1746,122.3147,21693.0
2019-12-27 09:55:00,131.01,131.17,130.94,131.15,9781.0,122.3333,122.4827,122.268,122.4641,9781.0
2019-12-27 10:00:00,131.16,131.33,131.11,131.2,10861.0,122.4734,122.6321,122.4267,122.5108,10861.0
2019-12-27 10:05:00,131.24,131.41,131.2,131.4,10378.0,122.5481,122.7068,122.5108,122.6975,10378.0
2019-12-27 10:10:00,131.41,131.43,131.33,131.39,8125.0,122.7068,122.7255,122.6321,122.6882,8125.0
2019-12-27 10:15:00,131.35,131.42,131.35,131.37,9000.0,122.6508,122.7162,122.6508,122.6695,9000.0
2019-12-27 10:20:00,131.37,131.52,131.29,131.47,8786.0,122.6695,122.8096,122.5948,122.7629,8786.0
2019-12-27 10:25:00,131.44,131.47,131.37,131.46,8999.0,122.7349,122.7629,122.6695,122.7535,8999.0
2019-12-27 10:30:00,131.47,131.51,131.4,131.44,43041.0,122.7629,122.8002,122.6975,122.7349,43041.0
2019-12-27 10:35:00,131.45,131.55,131.42,131.42,8757.0,122.7442,122.8376,122.7162,122.7162,8757.0
2019-12-27 10:40:00,131.43,131.56,131.42,131.54,8402.0,122.7255,122.8469,122.7162,122.8282,8402.0
2019-12-27 10:45:00,131.52,131.58,131.48,131.5,6523.0,122.8096,122.8656,122.7722,122.7909,6523.0
2019-12-27 10:50:00,131.53,131.56,131.45,131.45,6870.0,122.8189,122.8469,122.7442,122.7442,6870.0
2019-12-27 10:55:00,131.45,131.55,131.43,131.46,12863.0,122.7442,122.8376,122.7255,122.7535,12863.0
2019-12-27 11:00:00,131.47,131.47,131.34,131.36,7821.0,122.7629,122.7629,122.6415,122.6602,7821.0
2019-12-27 11:05:00,131.36,131.36,131.13,131.16,9282.0,122.6602,122.6602,122.4454,122.4734,9282.0
2019-12-27 11:10:00,131.16,131.19,131.11,131.13,10519.0,122.4734,122.5014,122.4267,122.4454,10519.0
2019-12-27 11:15:00,131.14,131.16,131.09,131.14,10427.0,122.4547,122.4734,122.408,122.4547,10427.0
2019-12-27 11:20:00,131.15,131.38,131.14,131.32,19065.0,122.4641,122.6788,122.4547,122.6228,19065.0
2019-12-27 11:25:00,131.33,131.61,131.33,131.58,27051.0,122.6321,122.8936,122.6321,122.8656,27051.0
2019-12-27 11:30:00,131.6,131.74,131.6,131.67,10191.0,122.8843,123.015,122.8843,122.9496,10191.0
2019-12-27 11:35:00,131.63,131.64,131.42,131.48,6208.0,122.9123,122.9216,122.7162,122.7722,6208.0
2019-12-27 11:40:00,131.45,131.52,131.43,131.51,4087.0,122.7442,122.8096,122.7255,122.8002,4087.0
2019-12-27 11:45:00,131.52,131.6,131.52,131.58,16342.0,122.8096,122.8843,122.8096,122.8656,16342.0
2019-12-27 11:50:00,131.59,131.6,131.53,131.56,25101.0,122.8749,122.8843,122.8189,122.8469,25101.0
2019-12-27 11:55:00,131.57,131.69,131.55,131.62,31927.0,122.8562,122.9683,122.8376,122.9029,31927.0
2019-12-27 12:00:00,131.63,131.69,131.46,131.49,44348.0,122.9123,122.9683,122.7535,122.7815,44348.0
2019-12-27 12:05:00,131.48,131.48,131.37,131.39,8891.0,122.7722,122.7722,122.6695,122.6882,8891.0
2019-12-27 12:10:00,131.37,131.43,131.36,131.41,4300.0,122.6695,122.7255,122.6602,122.7068,4300.0
2019-12-27 12:15:00,131.42,131.5,131.4,131.5,6082.0,122.7162,122.7909,122.6975,122.7909,6082.0
2019-12-27 12:20:00,131.51,131.51,131.4,131.4,5500.0,122.8002,122.8002,122.6975,122.6975,5500.0
2019-12-27 12:25:00,131.38,131.42,131.34,131.34,7325.0,122.6788,122.7162,122.6415,122.6415,7325.0
2019-12-27 12:30:00,131.35,131.44,131.33,131.43,5400.0,122.6508,122.7349,122.6321,122.7255,5400.0
2019-12-27 12:35:00,131.44,131.54,131.43,131.52,6213.0,122.7349,122.8282,122.7255,122.8096,6213.0
2019-12-27 12:40:00,131.52,131.65,131.51,131.63,8924.0,122.8096,122.931,122.8002,122.9123,8924.0
2019-12-27 12:45:00,131.63,131.75,131.44,131.44,27902.0,122.9123,123.0243,122.7349,122.7349,27902.0
2019-12-27 12:50:00,131.44,131.61,131.43,131.46,7537.0,122.7349,122.8936,122.7255,122.7535,7537.0
2019-12-27 12:55:00,131.49,131.5,131.37,131.37,5690.0,122.7815,122.7909,122.6695,122.6695,5690.0
2019-12-27 13:00:00,131.4,131.4,131.29,131.29,6406.0,122.6975,122.6975,122.5948,122.5948,6406.0
2019-12-27 13:05:00,131.28,131.39,131.25,131.32,4880.0,122.5855,122.6882,122.5574,122.6228,4880.0
2019-12-27 13:10:00,131.34,131.34,131.21,131.21,4414.0,122.6415,122.6415,122.5201,122.5201,4414.0
2019-12-27 13:15:00,131.22,131.35,131.22,131.29,4945.0,122.5294,122.6508,122.5294,122.5948,4945.0
2019-12-27 13:20:00,131.3,131.31,131.21,131.21,5538.0,122.6041,122.6135,122.5201,122.5201,5538.0
2019-12-27 13:25:00,131.22,131.24,131.19,131.24,2751.0,122.5294,122.5481,122.5014,122.5481,2751.0
2019-12-27 13:30:00,131.24,131.25,131.19,131.22,3899.0,122.5481,122.5574,122.5014,122.5294,3899.0
2019-12-27 13:35:00,131.22,131.23,131.16,131.19,7618.0,122.5294,122.5388,122.4734,122.5014,7618.0
2019-12-27 13:40:00,131.2,131.27,131.19,131.2,5245.0,122.5108,122.5761,122.5014,122.5108,5245.0
2019-12-27 13:45:00,131.22,131.28,131.2,131.2,9960.0,122.5294,122.5855,122.5108,122.5108,9960.0
2019-12-27 13:50:00,131.21,131.24,131.15,131.24,8080.0,122.5201,122.5481,122.4641,122.5481,8080.0
2019-12-27 13:55:00,131.25,131.3,131.23,131.25,6549.0,122.5574,122.6041,122.5388,122.5574,6549.0
2019-12-27 14:00:00,131.25,131.31,131.23,131.31,6456.0,122.5574,122.6135,122.5388,122.6135,6456.0
2019-12-27 14:05:00,131.3,131.34,131.27,131.28,5168.0,122.6041,122.6415,122.5761,122.5855,5168.0
2019-12-27 14:10:00,131.29,131.35,131.27,131.34,2882.0,122.5948,122.6508,122.5761,122.6415,2882.0
2019-12-27 14:15:00,131.29,131.29,131.22,131.22,4468.0,122.5948,122.5948,122.5294,122.5294,4468.0
2019-12-27 14:20:00,131.23,131.24,131.21,131.22,4500.0,122.5388,122.5481,122.5201,122.5294,4500.0
2019-12-27 14:25:00,131.23,131.25,131.21,131.21,5261.0,122.5388,122.5574,122.5201,122.5201,5261.0
2019-12-27 14:30:00,131.19,131.22,131.15,131.17,19339.0,122.5014,122.5294,122.4641,122.4827,19339.0
2019-12-27 14:35:00,131.16,131.17,131.11,131.11,4400.0,122.4734,122.4827,122.4267,122.4267,4400.0
2019-12-27 14:40:00,131.12,131.23,131.1,131.23,6550.0,122.4361,122.5388,122.4174,122.5388,6550.0
2019-12-27 14:45:00,131.24,131.33,131.24,131.32,4860.0,122.5481,122.6321,122.5481,122.6228,4860.0
2019-12-27 14:50:00,131.36,131.4,131.34,131.38,3112.0,122.6602,122.6975,122.6415,122.6788,3112.0
2019-12-27 14:55:00,131.38,131.38,131.27,131.3,3482.0,122.6788,122.6788,122.5761,122.6041,3482.0
2019-12-27 15:00:00,131.31,131.37,131.3,131.34,5592.0,122.6135,122.6695,122.6041,122.6415,5592.0
2019-12-27 15:05:00,131.33,131.43,131.33,131.35,5490.0,122.6321,122.7255,122.6321,122.6508,5490.0
2019-12-27 15:10:00,131.35,131.36,131.26,131.26,5764.0,122.6508,122.6602,122.5668,122.5668,5764.0
2019-12-27 15:15:00,131.26,131.34,131.24,131.33,7624.0,122.5668,122.6415,122.5481,122.6321,7624.0
2019-12-27 15:20:00,131.32,131.42,131.32,131.4,14687.0,122.6228,122.7162,122.6228,122.6975,14687.0
2019-12-27 15:25:00,131.4,131.47,131.4,131.45,6553.0,122.6975,122.7629,122.6975,122.7442,6553.0
2019-12-27 15:30:00,131.46,131.47,131.43,131.47,8396.0,122.7535,122.7629,122.7255,122.7629,8396.0
2019-12-27 15:35:00,131.5,131.56,131.49,131.5,11348.0,122.7909,122.8469,122.7815,122.7909,11348.0
2019-12-27 15:40:00,131.53,131.58,131.4,131.4,14014.0,122.8189,122.8656,122.6975,122.6975,14014.0
2019-12-27 15:45:00,131.41,131.47,131.3,131.31,16208.0,122.7068,122.7629,122.6041,122.6135,16208.0
2019-12-27 15:50:00,131.3,131.41,131.2,131.37,36225.0,122.6041,122.7068,122.5108,122.6695,36225.0
2019-12-27 15:55:00,131.37,131.58,131.37,131.5,102747.0,122.6695,122.8656,122.6695,122.7909,102747.0
2019-12-30 09:30:00,131.52,131.67,131.39,131.5,31460.0,122.8096,122.9496,122.6882,122.7909,31460.0
2019-12-30 09:35:00,131.57,131.93,131.5,131.88,6839.0,122.8562,123.1924,122.7909,123.1457,6839.0
2019-12-30 09:40:00,131.84,131.92,131.5,131.5,7657.0,123.1084,123.1831,122.7909,122.7909,7657.0
2019-12-30 09:45:00,131.55,131.77,131.54,131.59,17439.0,122.8376,123.043,122.8282,122.8749,17439.0
2019-12-30 09:50:00,131.62,131.64,131.45,131.45,14743.0,122.9029,122.9216,122.7442,122.7442,14743.0
2019-12-30 09:55:00,131.47,131.57,131.37,131.53,13812.0,122.7629,122.8562,122.6695,122.8189,13812.0
2019-12-30 10:00:00,131.53,131.57,131.28,131.57,23406.0,122.8189,122.8562,122.5855,122.8562,23406.0
2019-12-30 10:05:00,131.67,131.8,131.52,131.65,7897.0,122.9496,123.071,122.8096,122.931,7897.0
2019-12-30 10:10:00,131.6,131.67,131.36,131.39,13228.0,122.8843,122.9496,122.6602,122.6882,13228.0
2019-12-30 10:15:00,131.43,131.53,131.31,131.48,4928.0,122.7255,122.8189,122.6135,122.7722,4928.0
2019-12-30 10:20:00,131.51,131.61,131.46,131.52,24930.0,122.8002,122.8936,122.7535,122.8096,24930.0
2019-12-30 10:25:00,131.51,131.54,131.27,131.27,31990.0,122.8002,122.8282,122.5761,122.5761,31990.0
2019-12-30 10:30:00,131.26,131.27,131.02,131.04,11138.0,122.5668,122.5761,122.3427,122.3613,11138.0
2019-12-30 10:35:00,131.02,131.18,131.0,131.18,9122.0,122.3427,122.4921,122.324,122.4921,9122.0
2019-12-30 10:40:00,131.2,131.21,131.02,131.06,12520.0,122.5108,122.5201,122.3427,122.38,12520.0
2019-12-30 10:45:00,131.06,131.24,131.04,131.08,8976.0,122.38,122.5481,122.3613,122.3987,8976.0
2019-12-30 10:50:00,131.06,131.22,131.0,131.17,5193.0,122.38,122.5294,122.324,122.4827,5193.0
2019-12-30 10:55:00,131.19,131.37,131.19,131.31,5306.0,122.5014,122.6695,122.5014,122.6135,5306.0
2019-12-30 11:00:00,131.3,131.3,131.1,131.1,6428.0,122.6041,122.6041,122.4174,122.4174,6428.0
2019-12-30 11:05:00,131.07,131.12,131.0,131.04,5098.0,122.3894,122.4361,122.324,122.3613,5098.0
2019-12-30 11:10:00,131.02,131.21,130.97,131.19,4887.0,122.3427,122.5201,122.296,122.5014,4887.0
2019-12-30 11:15:00,131.15,131.18,131.03,131.06,5339.0,122.4641,122.4921,122.352,122.38,5339.0
2019-12-30 11:20:00,131.1,131.23,131.1,131.23,3894.0,122.4174,122.5388,122.4174,122.5388,3894.0
2019-12-30 11:25:00,131.21,131.23,131.05,131.15,6644.0,122.5201,122.5388,122.3707,122.4641,6644.0
2019-12-30 11:30:00,131.12,131.14,131.05,131.06,1853.0,122.4361,122.4547,122.3707,122.38,1853.0
2019-12-30 11:35:00,131.07,131.15,131.07,131.13,4202.0,122.3894,122.4641,122.3894,122.4454,4202.0
2019-12-30 11:40:00,131.12,131.12,130.91,130.98,20857.0,122.4361,122.4361,122.24,122.3053,20857.0
2019-12-30 11:45:00,131.01,131.13,130.97,131.04,3453.0,122.3333,122.4454,122.296,122.3613,3453.0
2019-12-30 11:50:00,131.05,131.13,131.01,131.08,6454.0,122.3707,122.4454,122.3333,122.3987,6454.0
2019-12-30 11:55:00,131.08,131.1,131.0,131.07,13762.0,122.3987,122.4174,122.324,122.3894,13762.0
2019-12-30 12:00:00,131.1,131.15,131.1,131.13,2176.0,122.4174,122.4641,122.4174,122.4454,2176.0
2019-12-30 12:05:00,131.09,131.13,131.06,131.07,3222.0,122.408,122.4454,122.38,122.3894,3222.0
2019-12-30 12:10:00,131.07,131.17,131.04,131.16,6507.0,122.3894,122.4827,122.3613,122.4734,6507.0
2019-12-30 12:15:00,131.1,131.19,131.1,131.17,4178.0,122.4174,122.5014,122.4174,122.4827,4178.0
2019-12-30 12:20:00,131.14,131.18,131.11,131.15,6600.0,122.4547,122.4921,122.4267,122.4641,6600.0
2019-12-30 12:25:00,131.13,131.19,131.13,131.18,5106.0,122.4454,122.5014,122.4454,122.4921,5106.0
2019-12-30 12:30:00,131.2,131.25,131.18,131.21,4690.0,122.5108,122.5574,122.4921,122.5201,4690.0
2019-12-30 12:35:00,131.24,131.29,131.2,131.29,3691.0,122.5481,122.5948,122.5108,122.5948,3691.0
2019-12-30 12:40:00,131.27,131.27,131.2,131.25,2029.0,122.5761,122.5761,122.5108,122.5574,2029.0
2019-12-30 12:45:00,131.27,131.33,131.24,131.28,13978.0,122.5761,122.6321,122.5481,122.5855,13978.0
2019-12-30 12:50:00,131.3,131.32,131.19,131.28,5551.0,122.6041,122.6228,122.5014,122.5855,5551.0
2019-12-30 12:55:00,131.26,131.26,131.09,131.11,5364.0,122.5668,122.5668,122.408,122.4267,5364.0
2019-12-30 13:00:00,131.11,131.14,131.08,131.09,3104.0,122.4267,122.4547,122.3987,122.408,3104.0
2019-12-30 13:05:00,131.09,131.22,131.09,131.13,4962.0,122.408,122.5294,122.408,122.4454,4962.0
2019-12-30 13:10:00,131.15,131.23,131.1,131.19,8714.0,122.4641,122.5388,122.4174,122.5014,8714.0
2019-12-30 13:15:00,131.21,131.28,131.14,131.16,3702.0,122.5201,122.5855,122.4547,122.4734,3702.0
2019-12-30 13:20:00,131.19,131.2,131.06,131.1,3960.0,122.5014,122.5108,122.38,122.4174,3960.0
2019-12-30 13:25:00,131.1,131.11,130.96,130.97,5007.0,122.4174,122.4267,122.2866,122.296,5007.0
2019-12-30 13:30:00,130.95,130.98,130.91,130.96,6524.0,122.2773,122.3053,122.24,122.2866,6524.0
2019-12-30 13:35:00,130.95,131.02,130.95,131.02,2698.0,122.2773,122.3427,122.2773,122.3427,2698.0
2019-12-30 13:40:00,131.03,131.12,130.99,131.08,4976.0,122.352,122.4361,122.3147,122.3987,4976.0
2019-12-30 13:45:00,131.05,131.09,130.96,130.99,5727.0,122.3707,122.408,122.2866,122.3147,5727.0
2019-12-30 13:50:00,131.01,131.08,130.99,131.08,3577.0,122.3333,122.3987,122.3147,122.3987,3577.0
2019-12-30 13:55:00,131.11,131.28,131.1,131.2,7935.0,122.4267,122.5855,122.4174,122.5108,7935.0
2019-12-30 14:00:00,131.19,131.24,130.96,130.96,8189.0,122.5014,122.5481,122.2866,122.2866,8189.0
2019-12-30 14:05:00,130.96,131.0,130.93,130.98,4745.0,122.2866,122.324,122.2586,122.3053,4745.0
2019-12-30 14:10:00,130.97,131.0,130.9,130.91,3616.0,122.296,122.324,122.2306,122.24,3616.0
2019-12-30 14:15:00,130.91,131.11,130.87,131.07,12229.0,122.24,122.4267,122.2026,122.3894,12229.0
2019-12-30 14:20:00,131.09,131.12,131.06,131.07,3821.0,122.408,122.4361,122.38,122.3894,3821.0
2019-12-30 14:25:00,131.05,131.17,131.0,131.14,5419.0,122.3707,122.4827,122.324,122.4547,5419.0
2019-12-30 14:30:00,131.11,131.12,131.03,131.04,3813.0,122.4267,122.4361,122.352,122.3613,3813.0
2019-12-30 14:35:00,131.02,131.18,131.02,131.18,6941.0,122.3427,122.4921,122.3427,122.4921,6941.0
2019-12-30 14:40:00,131.19,131.23,131.03,131.16,17320.0,122.5014,122.5388,122.352,122.4734,17320.0
2019-12-30 14:45:00,131.18,131.24,131.14,131.24,9538.0,122.4921,122.5481,122.4547,122.5481,9538.0
2019-12-30 14:50:00,131.22,131.24,131.17,131.2,7575.0,122.5294,122.5481,122.4827,122.5108,7575.0
2019-12-30 14:55:00,131.22,131.22,131.08,131.12,17468.0,122.5294,122.5294,122.3987,122.4361,17468.0
2019-12-30 15:00:00,131.1,131.2,131.08,131.2,8113.0,122.4174,122.5108,122.3987,122.5108,8113.0
2019-12-30 15:05:00,131.21,131.32,131.19,131.19,4792.0,122.5201,122.6228,122.5014,122.5014,4792.0
2019-12-30 15:10:00,131.2,131.27,131.17,131.24,10270.0,122.5108,122.5761,122.4827,122.5481,10270.0
2019-12-30 15:15:00,131.2,131.36,131.19,131.31,4743.0,122.5108,122.6602,122.5014,122.6135,4743.0
2019-12-30 15:20:00,131.33,131.33,131.26,131.31,6912.0,122.6321,122.6321,122.5668,122.6135,6912.0
2019-12-30 15:25:00,131.31,131.32,131.23,131.24,6857.0,122.6135,122.6228,122.5388,122.5481,6857.0
2019-12-30 15:30:00,131.25,131.31,131.23,131.26,8633.0,122.5574,122.6135,122.5388,122.5668,8633.0
2019-12-30 15:35:00,131.27,131.34,131.25,131.34,9519.0,122.5761,122.6415,122.5574,122.6415,9519.0
2019-12-30 15:40:00,131.34,131.41,131.31,131.34,9006.0,122.6415,122.7068,122.6135,122.6415,9006.0
2019-12-30 15:45:00,131.34,131.37,131.28,131.28,10899.0,122.6415,122.6695,122.5855,122.5855,10899.0
2019-12-30 15:50:00,131.28,131.32,131.24,131.3,31731.0,122.5855,122.6228,122.5481,122.6041,31731.0
2019-12-30 15:55:00,131.3,131.41,131.16,131.34,103054.0,122.6041,122.7068,122.4734,122.6415,103054.0
2019-12-31 09:30:00,131.18,131.29,130.95,131.09,19513.0,122.4921,122.5948,122.2773,122.408,19513.0
2019-12-31 09:35:00,131.09,131.34,131.09,131.11,6872.0,122.408,122.6415,122.408,122.4267,6872.0
2019-12-31 09:40:00,131.15,131.15,130.94,131.07,4748.0,122.4641,122.4641,122.268,122.3894,4748.0
2019-12-31 09:45:00,131.13,131.29,131.08,131.19,5712.0,122.4454,122.5948,122.3987,122.5014,5712.0
2019-12-31 09:50:00,131.19,131.2,130.92,130.97,4768.0,122.5014,122.5108,122.2493,122.296,4768.0
2019-12-31 09:55:00,130.93,130.99,130.7,130.74,7250.0,122.2586,122.3147,122.0439,122.0812,7250.0
2019-12-31 10:00:00,130.75,130.85,130.7,130.81,15067.0,122.0906,122.1839,122.0439,122.1466,15067.0
2019-12-31 10:05:00,130.85,131.03,130.8,130.95,11249.0,122.1839,122.352,122.1372,122.2773,11249.0
2019-12-31 10:10:00,130.99,130.99,130.86,130.97,3839.0,122.3147,122.3147,122.1933,122.296,3839.0
2019-12-31 10:15:00,130.97,131.0,130.75,130.75,10769.0,122.296,122.324,122.0906,122.0906,10769.0
2019-12-31 10:20:00,130.77,130.81,130.72,130.74,14712.0,122.1092,122.1466,122.0625,122.0812,14712.0
2019-12-31 10:25:00,130.74,130.75,130.5,130.54,15088.0,122.0812,122.0906,121.8571,121.8945,15088.0
2019-12-31 10:30:00,130.53,130.72,130.51,130.62,13553.0,121.8851,122.0625,121.8665,121.9692,13553.0
2019-12-31 10:35:00,130.64,130.66,130.53,130.61,19116.0,121.9878,122.0065,121.8851,121.9598,19116.0
2019-12-31 10:40:00,130.62,130.69,130.56,130.68,10018.0,121.9692,122.0345,121.9131,122.0252,10018.0
2019-12-31 10:45:00,130.65,130.77,130.62,130.73,17553.0,121.9972,122.1092,121.9692,122.0719,17553.0
2019-12-31 10:50:00,130.75,130.95,130.72,130.95,6777.0,122.0906,122.2773,122.0625,122.2773,6777.0
2019-12-31 10:55:00,130.98,131.0,130.83,130.87,3574.0,122.3053,122.324,122.1653,122.2026,3574.0
2019-12-31 11:00:00,130.87,130.94,130.84,130.89,3980.0,122.2026,122.268,122.1746,122.2213,3980.0
2019-12-31 11:05:00,130.89,130.91,130.76,130.77,5480.0,122.2213,122.24,122.0999,122.1092,5480.0
2019-12-31 11:10:00,130.79,130.84,130.72,130.72,3379.0,122.1279,122.1746,122.0625,122.0625,3379.0
2019-12-31 11:15:00,130.72,130.86,130.64,130.85,16295.0,122.0625,122.1933,121.9878,122.1839,16295.0
2019-12-31 11:20:00,130.85,130.85,130.73,130.73,3374.0,122.1839,122.1839,122.0719,122.0719,3374.0
2019-12-31 11:25:00,130.72,130.77,130.65,130.67,3286.0,122.0625,122.1092,121.9972,122.0159,3286.0
2019-12-31 11:30:00,130.63,130.63,130.57,130.61,6601.0,121.9785,121.9785,121.9225,121.9598,6601.0
2019-12-31 11:35:00,130.6,130.64,130.53,130.59,4279.0,121.9505,121.9878,121.8851,121.9412,4279.0
2019-12-31 11:40:00,130.57,130.6,130.5,130.53,4109.0,121.9225,121.9505,121.8571,121.8851,4109.0
2019-12-31 11:45:00,130.54,130.62,130.53,130.62,9889.0,121.8945,121.9692,121.8851,121.9692,9889.0
2019-12-31 11:50:00,130.63,130.72,130.61,130.63,14184.0,121.9785,122.0625,121.9598,121.9785,14184.0
2019-12-31 11:55:00,130.6,130.62,130.5,130.6,8342.0,121.9505,121.9692,121.8571,121.9505,8342.0
2019-12-31 12:00:00,130.61,130.79,130.55,130.77,8068.0,121.9598,122.1279,121.9038,122.1092,8068.0
2019-12-31 12:05:00,130.76,130.85,130.74,130.85,8687.0,122.0999,122.1839,122.0812,122.1839,8687.0
2019-12-31 12:10:00,130.9,130.91,130.78,130.88,5883.0,122.2306,122.24,122.1186,122.2119,5883.0
2019-12-31 12:15:00,130.88,130.94,130.83,130.94,9817.0,122.2119,122.268,122.1653,122.268,9817.0
2019-12-31 12:20:00,130.96,131.0,130.83,130.88,12109.0,122.2866,122.324,122.1653,122.2119,12109.0
2019-12-31 12:25:00,130.88,131.0,130.8,130.99,12393.0,122.2119,122.324,122.1372,122.3147,12393.0
2019-12-31 12:30:00,130.99,131.0,130.93,130.98,12755.0,122.3147,122.324,122.2586,122.3053,12755.0
2019-12-31 12:35:00,130.98,131.07,130.97,131.0,3821.0,122.3053,122.3894,122.296,122.324,3821.0
2019-12-31 12:40:00,131.01,131.06,130.99,131.06,4724.0,122.3333,122.38,122.3147,122.38,4724.0
2019-12-31 12:45:00,131.06,131.07,130.92,131.04,5073.0,122.38,122.3894,122.2493,122.3613,5073.0
2019-12-31 12:50:00,131.03,131.04,130.98,131.0,3102.0,122.352,122.3613,122.3053,122.324,3102.0
2019-12-31 12:55:00,131.01,131.07,130.99,131.02,4083.0,122.3333,122.3894,122.3147,122.3427,4083.0
2019-12-31 13:00:00,131.01,131.07,131.0,131.05,3003.0,122.3333,122.3894,122.324,122.3707,3003.0
2019-12-31 13:05:00,131.07,131.21,131.04,131.17,2535.0,122.3894,122.5201,122.3613,122.4827,2535.0
2019-12-31 13:10:00,131.16,131.22,131.16,131.17,1912.0,122.4734,122.5294,122.4734,122.4827,1912.0
2019-12-31 13:15:00,131.18,131.19,131.1,131.1,1076.0,122.4921,122.5014,122.4174,122.4174,1076.0
2019-12-31 13:20:00,131.13,131.17,131.11,131.15,3720.0,122.4454,122.4827,122.4267,122.4641,3720.0
2019-12-31 13:25:00,131.13,131.14,131.04,131.13,3801.0,122.4454,122.4547,122.3613,122.4454,3801.0
2019-12-31 13:30:00,131.14,131.16,131.1,131.13,5753.0,122.4547,122.4734,122.4174,122.4454,5753.0
2019-12-31 13:35:00,131.13,131.14,130.99,131.03,10246.0,122.4454,122.4547,122.3147,122.352,10246.0
2019-12-31 13:40:00,131.05,131.09,131.04,131.08,3189.0,122.3707,122.408,122.3613,122.3987,3189.0
2019-12-31 13:45:00,131.06,131.19,131.06,131.19,5022.0,122.38,122.5014,122.38,122.5014,5022.0
2019-12-31 13:50:00,131.19,131.19,131.1,131.13,2130.0,122.5014,122.5014,122.4174,122.4454,2130.0
2019-12-31 13:55:00,131.14,131.14,131.09,131.12,2569.0,122.4547,122.4547,122.408,122.4361,2569.0
2019-12-31 14:00:00,131.12,131.13,130.98,131.06,5441.0,122.4361,122.4454,122.3053,122.38,5441.0
2019-12-31 14:05:00,131.04,131.07,131.02,131.04,4746.0,122.3613,122.3894,122.3427,122.3613,4746.0
2019-12-31 14:10:00,131.01,131.05,130.95,130.97,2600.0,122.3333,122.3707,122.2773,122.296,2600.0
2019-12-31 14:15:00,130.97,131.0,130.89,130.96,5791.0,122.296,122.324,122.2213,122.2866,5791.0
2019-12-31 14:20:00,130.96,131.01,130.95,131.0,4582.0,122.2866,122.3333,122.2773,122.324,4582.0
2019-12-31 14:25:00,131.0,131.03,130.96,131.02,3452.0,122.324,122.352,122.2866,122.3427,3452.0
2019-12-31 14:30:00,131.02,131.14,131.0,131.14,10245.0,122.3427,122.4547,122.324,122.4547,10245.0
2019-12-31 14:35:00,131.15,131.25,131.12,131.21,6599.0,122.4641,122.5574,122.4361,122.5201,6599.0
2019-12-31 14:40:00,131.2,131.25,131.2,131.21,6034.0,122.5108,122.5574,122.5108,122.5201,6034.0
2019-12-31 14:45:00,131.21,131.21,131.13,131.14,7250.0,122.5201,122.5201,122.4454,122.4547,7250.0
2019-12-31 14:50:00,131.16,131.17,131.08,131.08,3437.0,122.4734,122.4827,122.3987,122.3987,3437.0
2019-12-31 14:55:00,131.07,131.15,131.07,131.12,6037.0,122.3894,122.4641,122.3894,122.4361,6037.0
2019-12-31 15:00:00,131.11,131.19,130.99,131.19,9582.0,122.4267,122.5014,122.3147,122.5014,9582.0
2019-12-31 15:05:00,131.16,131.17,131.08,131.16,5370.0,122.4734,122.4827,122.3987,122.4734,5370.0
2019-12-31 15:10:00,131.14,131.28,131.13,131.17,6120.0,122.4547,122.5855,122.4454,122.4827,6120.0
2019-12-31 15:15:00,131.19,131.27,131.17,131.21,8144.0,122.5014,122.5761,122.4827,122.5201,8144.0
2019-12-31 15:20:00,131.21,131.27,131.2,131.24,7388.0,122.5201,122.5761,122.5108,122.5481,7388.0
2019-12-31 15:25:00,131.27,131.31,131.25,131.3,9041.0,122.5761,122.6135,122.5574,122.6041,9041.0
2019-12-31 15:30:00,131.3,131.31,131.24,131.27,14149.0,122.6041,122.6135,122.5481,122.5761,14149.0
2019-12-31 15:35:00,131.27,131.28,131.16,131.21,11310.0,122.5761,122.5855,122.4734,122.5201,11310.0
2019-12-31 15:40:00,131.21,131.3,131.2,131.28,10793.0,122.5201,122.6041,122.5108,122.5855,10793.0
2019-12-31 15:45:00,131.28,131.32,131.22,131.22,15190.0,122.5855,122.6228,122.5294,122.5294,15190.0
2019-12-31 15:50:00,131.25,131.48,131.23,131.44,28939.0,122.5574,122.7722,122.5388,122.7349,28939.0
2019-12-31 15:55:00,131.43,131.52,131.27,131.38,107164.0,122.7255,122.8096,122.5761,122.6788,107164.0
2020-01-02 09:30:00,131.77,131.77,131.11,131.25,36763.0,123.043,123.043,122.4267,122.5574,36763.0
2020-01-02 09:35:00,131.24,131.55,131.15,131.47,8845.0,122.5481,122.8376,122.4641,122.7629,8845.0
2020-01-02 09:40:00,131.41,131.67,131.27,131.66,11190.0,122.7068,122.9496,122.5761,122.9403,11190.0
2020-01-02 09:45:00,131.78,131.89,131.65,131.72,13901.0,123.0523,123.1551,122.931,122.9963,13901.0
2020-01-02 09:50:00,131.69,131.74,131.05,131.17,20539.0,122.9683,123.015,122.3707,122.4827,20539.0
2020-01-02 09:55:00,131.17,131.36,131.01,131.36,12162.0,122.4827,122.6602,122.3333,122.6602,12162.0
2020-01-02 10:00:00,131.39,131.43,131.0,131.19,26057.0,122.6882,122.7255,122.324,122.5014,26057.0
2020-01-02 10:05:00,131.17,131.2,131.07,131.2,10204.0,122.4827,122.5108,122.3894,122.5108,10204.0
2020-01-02 10:10:00,131.2,131.3,131.04,131.04,11650.0,122.5108,122.6041,122.3613,122.3613,11650.0
2020-01-02 10:15:00,131.04,131.08,130.73,130.89,15180.0,122.3613,122.3987,122.0719,122.2213,15180.0
2020-01-02 10:20:00,130.9,131.07,130.84,131.05,9716.0,122.2306,122.3894,122.1746,122.3707,9716.0
2020-01-02 10:25:00,131.09,131.38,131.08,131.38,6162.0,122.408,122.6788,122.3987,122.6788,6162.0
2020-01-02 10:30:00,131.4,131.44,131.32,131.44,13849.0,122.6975,122.7349,122.6228,122.7349,13849.0
2020-01-02 10:35:00,131.44,131.44,131.2,131.29,10350.0,122.7349,122.7349,122.5108,122.5948,10350.0
2020-01-02 10:40:00,131.27,131.27,130.97,130.98,8708.0,122.5761,122.5761,122.296,122.3053,8708.0
2020-01-02 10:45:00,131.01,131.01,130.85,130.9,18774.0,122.3333,122.3333,122.1839,122.2306,18774.0
2020-01-02 10:50:00,130.91,130.94,130.85,130.94,8799.0,122.24,122.268,122.1839,122.268,8799.0
2020-01-02 10:55:00,130.94,131.33,130.94,131.26,39780.0,122.268,122.6321,122.268,122.5668,39780.0
2020-01-02 11:00:00,131.24,131.33,131.11,131.3,23340.0,122.5481,122.6321,122.4267,122.6041,23340.0
2020-01-02 11:05:00,131.28,131.54,131.28,131.46,9819.0,122.5855,122.8282,122.5855,122.7535,9819.0
2020-01-02 11:10:00,131.45,131.54,131.44,131.52,9218.0,122.7442,122.8282,122.7349,122.8096,9218.0
2020-01-02 11:15:00,131.5,131.53,131.46,131.49,15178.0,122.7909,122.8189,122.7535,122.7815,15178.0
2020-01-02 11:20:00,131.51,131.58,131.5,131.56,18535.0,122.8002,122.8656,122.7909,122.8469,18535.0
2020-01-02 11:25:00,131.56,131.59,131.28,131.32,20749.0,122.8469,122.8749,122.5855,122.6228,20749.0
2020-01-02 11:30:00,131.3,131.35,131.13,131.16,22670.0,122.6041,122.6508,122.4454,122.4734,22670.0
2020-01-02 11:35:00,131.16,131.31,131.16,131.28,12469.0,122.4734,122.6135,122.4734,122.5855,12469.0
2020-01-02 11:40:00,131.28,131.4,131.28,131.4,11036.0,122.5855,122.6975,122.5855,122.6975,11036.0
2020-01-02 11:45:00,131.39,131.43,131.28,131.29,9391.0,122.6882,122.7255,122.5855,122.5948,9391.0
2020-01-02 11:50:00,131.3,131.47,131.3,131.4,15349.0,122.6041,122.7629,122.6041,122.6975,15349.0
2020-01-02 11:55:00,131.39,131.4,131.31,131.37,9725.0,122.6882,122.6975,122.6135,122.6695,9725.0
2020-01-02 12:00:00,131.39,131.39,131.26,131.37,10305.0,122.6882,122.6882,122.5668,122.6695,10305.0
2020-01-02 12:05:00,131.37,131.45,131.35,131.4,7187.0,122.6695,122.7442,122.6508,122.6975,7187.0
2020-01-02 12:10:00,131.38,131.41,131.33,131.34,12485.0,122.6788,122.7068,122.6321,122.6415,12485.0
2020-01-02 12:15:00,131.34,131.45,131.32,131.42,5050.0,122.6415,122.7442,122.6228,122.7162,5050.0
2020-01-02 12:20:00,131.45,131.62,131.39,131.53,15239.0,122.7442,122.9029,122.6882,122.8189,15239.0
2020-01-02 12:25:00,131.49,131.6,131.49,131.59,6010.0,122.7815,122.8843,122.7815,122.8749,6010.0
2020-01-02 12:30:00,131.6,131.65,131.53,131.54,15055.0,122.8843,122.931,122.8189,122.8282,15055.0
2020-01-02 12:35:00,131.52,131.52,131.41,131.52,8735.0,122.8096,122.8096,122.7068,122.8096,8735.0
2020-01-02 12:40:00,131.48,131.6,131.48,131.59,5985.0,122.7722,122.8843,122.7722,122.8749,5985.0
2020-01-02 12:45:00,131.61,131.66,131.59,131.61,9864.0,122.8936,122.9403,122.8749,122.8936,9864.0
2020-01-02 12:50:00,131.61,131.61,131.49,131.5,6815.0,122.8936,122.8936,122.7815,122.7909,6815.0
2020-01-02 12:55:00,131.5,131.61,131.47,131.6,11444.0,122.7909,122.8936,122.7629,122.8843,11444.0
2020-01-02 13:00:00,131.62,131.67,131.6,131.67,7528.0,122.9029,122.9496,122.8843,122.9496,7528.0
2020-01-02 13:05:00,131.66,131.66,131.62,131.66,10187.0,122.9403,122.9403,122.9029,122.9403,10187.0
2020-01-02 13:10:00,131.64,131.65,131.54,131.57,10433.0,122.9216,122.931,122.8282,122.8562,10433.0
2020-01-02 13:15:00,131.61,131.66,131.58,131.66,9494.0,122.8936,122.9403,122.8656,122.9403,9494.0
2020-01-02 13:20:00,131.65,131.69,131.63,131.63,11676.0,122.931,122.9683,122.9123,122.9123,11676.0
2020-01-02 13:25:00,131.63,131.65,131.58,131.61,12734.0,122.9123,122.931,122.8656,122.8936,12734.0
2020-01-02 13:30:00,131.62,131.65,131.54,131.54,13560.0,122.9029,122.931,122.8282,122.8282,13560.0
2020-01-02 13:35:00,131.53,131.65,131.48,131.65,23603.0,122.8189,122.931,122.7722,122.931,23603.0
2020-01-02 13:40:00,131.64,131.71,131.41,131.46,19676.0,122.9216,122.987,122.7068,122.7535,19676.0
2020-01-02 13:45:00,131.5,131.55,131.47,131.55,8037.0,122.7909,122.8376,122.7629,122.8376,8037.0
2020-01-02 13:50:00,131.54,131.54,131.47,131.5,7486.0,122.8282,122.8282,122.7629,122.7909,7486.0
2020-01-02 13:55:00,131.51,131.62,131.5,131.62,5412.0,122.8002,122.9029,122.7909,122.9029,5412.0
2020-01-02 14:00:00,131.6,131.65,131.53,131.65,13322.0,122.8843,122.931,122.8189,122.931,13322.0
2020-01-02 14:05:00,131.62,131.62,131.54,131.56,11109.0,122.9029,122.9029,122.8282,122.8469,11109.0
2020-01-02 14:10:00,131.57,131.63,131.55,131.6,7014.0,122.8562,122.9123,122.8376,122.8843,7014.0
2020-01-02 14:15:00,131.62,131.62,131.55,131.59,7473.0,122.9029,122.9029,122.8376,122.8749,7473.0
2020-01-02 14:20:00,131.56,131.68,131.56,131.65,7248.0,122.8469,122.959,122.8469,122.931,7248.0
2020-01-02 14:25:00,131.67,131.74,131.64,131.73,9562.0,122.9496,123.015,122.9216,123.0057,9562.0
2020-01-02 14:30:00,131.74,131.76,131.63,131.66,9440.0,123.015,123.0337,122.9123,122.9403,9440.0
2020-01-02 14:35:00,131.7,131.75,131.61,131.69,13849.0,122.9776,123.0243,122.8936,122.9683,13849.0
2020-01-02 14:40:00,131.66,131.8,131.59,131.74,21677.0,122.9403,123.071,122.8749,123.015,21677.0
2020-01-02 14:45:00,131.74,131.79,131.69,131.77,10379.0,123.015,123.0617,122.9683,123.043,10379.0
2020-01-02 14:50:00,131.78,131.94,131.72,131.81,13501.0,123.0523,123.2017,122.9963,123.0804,13501.0
2020-01-02 14:55:00,131.81,131.88,131.77,131.81,10378.0,123.0804,123.1457,123.043,123.0804,10378.0
2020-01-02 15:00:00,131.83,131.9,131.81,131.84,7433.0,123.099,123.1644,123.0804,123.1084,7433.0
2020-01-02 15:05:00,131.84,131.86,131.77,131.83,20643.0,123.1084,123.127,123.043,123.099,20643.0
2020-01-02 15:10:00,131.85,131.91,131.82,131.83,11839.0,123.1177,123.1737,123.0897,123.099,11839.0
2020-01-02 15:15:00,131.84,131.89,131.8,131.8,11882.0,123.1084,123.1551,123.071,123.071,11882.0
2020-01-02 15:20:00,131.8,131.84,131.76,131.81,15626.0,123.071,123.1084,123.0337,123.0804,15626.0
2020-01-02 15:25:00,131.83,131.84,131.77,131.82,13400.0,123.099,123.1084,123.043,123.0897,13400.0
2020-01-02 15:30:00,131.82,131.94,131.82,131.93,15669.0,123.0897,123.2017,123.0897,123.1924,15669.0
2020-01-02 15:35:00,131.94,131.98,131.89,131.97,17636.0,123.2017,123.2391,123.1551,123.2298,17636.0
2020-01-02 15:40:00,131.99,132.01,131.9,132.0,26587.0,123.2484,123.2671,123.1644,123.2578,26587.0
2020-01-02 15:45:00,132.01,132.09,131.99,132.02,27772.0,123.2671,123.3418,123.2484,123.2764,27772.0
2020-01-02 15:50:00,132.07,132.22,132.05,132.22,44468.0,123.3231,123.4632,123.3045,123.4632,44468.0
2020-01-02 15:55:00,132.2,132.26,132.13,132.2,116192.0,123.4445,123.5006,123.3792,123.4445,116192.0
2020-01-03 09:30:00,130.3,131.01,130.23,130.91,67890.0,121.6704,122.3333,121.605,122.24,67890.0
2020-01-03 09:35:00,130.82,131.3,130.68,131.29,20948.0,122.1559,122.6041,122.0252,122.5948,20948.0
2020-01-03 09:40:00,131.24,131.72,130.97,131.52,17350.0,122.5481,122.9963,122.296,122.8096,17350.0
2020-01-03 09:45:00,131.56,131.74,131.46,131.74,13855.0,122.8469,123.015,122.7535,123.015,13855.0
2020-01-03 09:50:00,131.73,132.0,131.63,131.77,20214.0,123.0057,123.2578,122.9123,123.043,20214.0
2020-01-03 09:55:00,131.72,131.95,131.58,131.95,10580.0,122.9963,123.2111,122.8656,123.2111,10580.0
2020-01-03 10:00:00,131.84,131.93,131.5,131.75,18030.0,123.1084,123.1924,122.7909,123.0243,18030.0
2020-01-03 10:05:00,131.72,131.99,131.69,131.92,31665.0,122.9963,123.2484,122.9683,123.1831,31665.0
2020-01-03 10:10:00,131.87,132.0,131.8,131.94,9952.0,123.1364,123.2578,123.071,123.2017,9952.0
2020-01-03 10:15:00,131.93,132.02,131.89,131.92,6558.0,123.1924,123.2764,123.1551,123.1831,6558.0
2020-01-03 10:20:00,131.94,131.95,131.8,131.91,6815.0,123.2017,123.2111,123.071,123.1737,6815.0
2020-01-03 10:25:00,131.91,132.2,131.86,132.13,12476.0,123.1737,123.4445,123.127,123.3792,12476.0
2020-01-03 10:30:00,132.16,132.32,132.14,132.22,12437.0,123.4072,123.5566,123.3885,123.4632,12437.0
2020-01-03 10:35:00,132.16,132.16,132.01,132.08,7834.0,123.4072,123.4072,123.2671,123.3325,7834.0
2020-01-03 10:40:00,132.13,132.32,132.1,132.32,18208.0,123.3792,123.5566,123.3511,123.5566,18208.0
2020-01-03 10:45:00,132.29,132.33,132.21,132.22,8357.0,123.5286,123.5659,123.4539,123.4632,8357.0
2020-01-03 10:50:00,132.18,132.21,131.92,131.94,11570.0,123.4258,123.4539,123.1831,123.2017,11570.0
2020-01-03 10:55:00,131.92,132.06,131.78,132.01,15818.0,123.1831,123.3138,123.0523,123.2671,15818.0
2020-01-03 11:00:00,132.0,132.1,131.84,131.92,15336.0,123.2578,123.3511,123.1084,123.1831,15336.0
2020-01-03 11:05:00,131.91,131.94,131.75,131.76,15221.0,123.1737,123.2017,123.0243,123.0337,15221.0
2020-01-03 11:10:00,131.75,132.05,131.74,131.98,23085.0,123.0243,123.3045,123.015,123.2391,23085.0
2020-01-03 11:15:00,131.94,132.05,131.86,132.05,14238.0,123.2017,123.3045,123.127,123.3045,14238.0
2020-01-03 11:20:00,132.01,132.18,131.97,132.15,16408.0,123.2671,123.4258,123.2298,123.3978,16408.0
2020-01-03 11:25:00,132.11,132.18,131.92,132.03,17972.0,123.3605,123.4258,123.1831,123.2858,17972.0
2020-01-03 11:30:00,132.04,132.26,131.99,132.26,13284.0,123.2951,123.5006,123.2484,123.5006,13284.0
2020-01-03 11:35:00,132.23,132.25,132.09,132.14,6847.0,123.4725,123.4912,123.3418,123.3885,6847.0
2020-01-03 11:40:00,132.18,132.25,132.16,132.21,8949.0,123.4258,123.4912,123.4072,123.4539,8949.0
2020-01-03 11:45:00,132.22,132.31,132.16,132.18,19451.0,123.4632,123.5472,123.4072,123.4258,19451.0
2020-01-03 11:50:00,132.15,132.3,132.14,132.3,10853.0,123.3978,123.5379,123.3885,123.5379,10853.0
2020-01-03 11:55:00,132.29,132.34,132.21,132.26,9535.0,123.5286,123.5753,123.4539,123.5006,9535.0
2020-01-03 12:00:00,132.3,132.42,132.28,132.42,7415.0,123.5379,123.65,123.5192,123.65,7415.0
2020-01-03 12:05:00,132.43,132.47,132.31,132.34,12702.0,123.6593,123.6966,123.5472,123.5753,12702.0
2020-01-03 12:10:00,132.33,132.42,132.23,132.23,7610.0,123.5659,123.65,123.4725,123.4725,7610.0
2020-01-03 12:15:00,132.28,132.34,132.25,132.27,5907.0,123.5192,123.5753,123.4912,123.5099,5907.0
2020-01-03 12:20:00,132.27,132.33,132.24,132.32,7887.0,123.5099,123.5659,123.4819,123.5566,7887.0
2020-01-03 12:25:00,132.32,132.35,132.26,132.26,7750.0,123.5566,123.5846,123.5006,123.5006,7750.0
2020-01-03 12:30:00,132.25,132.32,132.2,132.3,9099.0,123.4912,123.5566,123.4445,123.5379,9099.0
2020-01-03 12:35:00,132.31,132.32,132.15,132.17,18225.0,123.5472,123.5566,123.3978,123.4165,18225.0
2020-01-03 12:40:00,132.16,132.22,132.13,132.14,6955.0,123.4072,123.4632,123.3792,123.3885,6955.0
2020-01-03 12:45:00,132.14,132.18,132.11,132.12,6226.0,123.3885,123.4258,123.3605,123.3698,6226.0
2020-01-03 12:50:00,132.13,132.18,132.08,132.18,5475.0,123.3792,123.4258,123.3325,123.4258,5475.0
2020-01-03 12:55:00,132.19,132.19,132.03,132.07,6846.0,123.4352,123.4352,123.2858,123.3231,6846.0
2020-01-03 13:00:00,132.08,132.13,132.05,132.05,4970.0,123.3325,123.3792,123.3045,123.3045,4970.0
2020-01-03 13:05:00,132.09,132.1,132.06,132.07,6846.0,123.3418,123.3511,123.3138,123.3231,6846.0
2020-01-03 13:10:00,132.06,132.08,131.98,132.02,7610.0,123.3138,123.3325,123.2391,123.2764,7610.0
2020-01-03 13:15:00,132.01,132.03,131.83,131.85,16999.0,123.2671,123.2858,123.099,123.1177,16999.0
2020-01-03 13:20:00,131.86,131.95,131.8,131.94,14893.0,123.127,123.2111,123.071,123.2017,14893.0
2020-01-03 13:25:00,131.98,132.13,131.98,132.11,9009.0,123.2391,123.3792,123.2391,123.3605,9009.0
2020-01-03 13:30:00,132.12,132.16,132.07,132.11,8716.0,123.3698,123.4072,123.3231,123.3605,8716.0
2020-01-03 13:35:00,132.09,132.09,131.74,131.84,15877.0,123.3418,123.3418,123.015,123.1084,15877.0
2020-01-03 13:40:00,131.85,131.93,131.78,131.92,8601.0,123.1177,123.1924,123.0523,123.1831,8601.0
2020-01-03 13:45:00,131.9,131.97,131.85,131.95,4756.0,123.1644,123.2298,123.1177,123.2111,4756.0
2020-01-03 13:50:00,131.95,132.03,131.93,131.97,12729.0,123.2111,123.2858,123.1924,123.2298,12729.0
2020-01-03 13:55:00,131.97,131.97,131.86,131.86,4051.0,123.2298,123.2298,123.127,123.127,4051.0
2020-01-03 14:00:00,131.89,131.97,131.71,131.72,5144.0,123.1551,123.2298,122.987,122.9963,5144.0
2020-01-03 14:05:00,131.73,131.75,131.58,131.61,6369.0,123.0057,123.0243,122.8656,122.8936,6369.0
2020-01-03 14:10:00,131.61,131.69,131.6,131.68,9954.0,122.8936,122.9683,122.8843,122.959,9954.0
2020-01-03 14:15:00,131.67,131.78,131.59,131.7,12609.0,122.9496,123.0523,122.8749,122.9776,12609.0
2020-01-03 14:20:00,131.72,131.8,131.67,131.8,5234.0,122.9963,123.071,122.9496,123.071,5234.0
2020-01-03 14:25:00,131.83,131.87,131.77,131.87,6045.0,123.099,123.1364,123.043,123.1364,6045.0
2020-01-03 14:30:00,131.86,131.91,131.84,131.84,6963.0,123.127,123.1737,123.1084,123.1084,6963.0
2020-01-03 14:35:00,131.84,131.96,131.81,131.91,7799.0,123.1084,123.2204,123.0804,123.1737,7799.0
2020-01-03 14:40:00,131.91,131.93,131.85,131.93,7204.0,123.1737,123.1924,123.1177,123.1924,7204.0
2020-01-03 14:45:00,131.95,131.95,131.88,131.92,6326.0,123.2111,123.2111,123.1457,123.1831,6326.0
2020-01-03 14:50:00,131.93,132.0,131.93,131.99,5020.0,123.1924,123.2578,123.1924,123.2484,5020.0
2020-01-03 14:55:00,132.0,132.02,131.96,132.0,7298.0,123.2578,123.2764,123.2204,123.2578,7298.0
2020-01-03 15:00:00,132.0,132.12,131.93,132.1,10539.0,123.2578,123.3698,123.1924,123.3511,10539.0
2020-01-03 15:05:00,132.08,132.09,132.04,132.06,4741.0,123.3325,123.3418,123.2951,123.3138,4741.0
2020-01-03 15:10:00,132.06,132.08,132.0,132.0,8510.0,123.3138,123.3325,123.2578,123.2578,8510.0
2020-01-03 15:15:00,131.99,132.02,131.94,131.95,11825.0,123.2484,123.2764,123.2017,123.2111,11825.0
2020-01-03 15:20:00,131.96,132.0,131.82,131.86,12508.0,123.2204,123.2578,123.0897,123.127,12508.0
2020-01-03 15:25:00,131.87,131.92,131.8,131.84,12636.0,123.1364,123.1831,123.071,123.1084,12636.0
2020-01-03 15:30:00,131.82,131.87,131.69,131.82,19042.0,123.0897,123.1364,122.9683,123.0897,19042.0
2020-01-03 15:35:00,131.8,131.88,131.72,131.74,13782.0,123.071,123.1457,122.9963,123.015,13782.0
2020-01-03 15:40:00,131.76,131.86,131.72,131.8,14989.0,123.0337,123.127,122.9963,123.071,14989.0
2020-01-03 15:45:00,131.79,131.83,131.68,131.75,22715.0,123.0617,123.099,122.959,123.0243,22715.0
2020-01-03 15:50:00,131.74,131.97,131.72,131.86,22727.0,123.015,123.2298,122.9963,123.127,22727.0
2020-01-03 15:55:00,131.84,131.9,131.72,131.72,86801.0,123.1084,123.1644,122.9963,122.9963,86801.0
2020-01-06 09:30:00,131.42,131.55,130.94,131.4,39537.0,122.7162,122.8376,122.268,122.6975,39537.0
2020-01-06 09:35:00,131.4,131.82,131.39,131.82,22181.0,122.6975,123.0897,122.6882,123.0897,22181.0
2020-01-06 09:40:00,131.8,131.85,131.53,131.54,21405.0,123.071,123.1177,122.8189,122.8282,21405.0
2020-01-06 09:45:00,131.56,131.64,131.51,131.57,13336.0,122.8469,122.9216,122.8002,122.8562,13336.0
2020-01-06 09:50:00,131.56,131.68,131.45,131.65,7057.0,122.8469,122.959,122.7442,122.931,7057.0
2020-01-06 09:55:00,131.59,131.74,131.52,131.68,5685.0,122.8749,123.015,122.8096,122.959,5685.0
2020-01-06 10:00:00,131.69,131.83,131.67,131.72,18866.0,122.9683,123.099,122.9496,122.9963,18866.0
2020-01-06 10:05:00,131.67,131.71,131.52,131.63,13564.0,122.9496,122.987,122.8096,122.9123,13564.0
2020-01-06 10:10:00,131.61,131.8,131.59,131.75,11911.0,122.8936,123.071,122.8749,123.0243,11911.0
2020-01-06 10:15:00,131.75,131.81,131.68,131.68,9413.0,123.0243,123.0804,122.959,122.959,9413.0
2020-01-06 10:20:00,131.68,131.88,131.66,131.78,14441.0,122.959,123.1457,122.9403,123.0523,14441.0
2020-01-06 10:25:00,131.81,131.81,131.66,131.72,10046.0,123.0804,123.0804,122.9403,122.9963,10046.0
2020-01-06 10:30:00,131.72,131.79,131.7,131.75,10089.0,122.9963,123.0617,122.9776,123.0243,10089.0
2020-01-06 10:35:00,131.76,131.9,131.74,131.86,17700.0,123.0337,123.1644,123.015,123.127,17700.0
2020-01-06 10:40:00,131.87,131.93,131.84,131.91,18881.0,123.1364,123.1924,123.1084,123.1737,18881.0
2020-01-06 10:45:00,131.92,131.93,131.78,131.83,17134.0,123.1831,123.1924,123.0523,123.099,17134.0
2020-01-06 10:50:00,131.8,131.87,131.79,131.87,17709.0,123.071,123.1364,123.0617,123.1364,17709.0
2020-01-06 10:55:00,131.88,131.88,131.72,131.74,18217.0,123.1457,123.1457,122.9963,123.015,18217.0
2020-01-06 11:00:00,131.75,131.78,131.72,131.75,11616.0,123.0243,123.0523,122.9963,123.0243,11616.0
2020-01-06 11:05:00,131.75,131.9,131.74,131.88,15638.0,123.0243,123.1644,123.015,123.1457,15638.0
2020-01-06 11:10:00,131.88,131.9,131.73,131.81,21100.0,123.1457,123.1644,123.0057,123.0804,21100.0
2020-01-06 11:15:00,131.79,131.9,131.69,131.82,16822.0,123.0617,123.1644,122.9683,123.0897,16822.0
2020-01-06 11:20:00,131.78,131.88,131.77,131.84,14106.0,123.0523,123.1457,123.043,123.1084,14106.0
2020-01-06 11:25:00,131.83,131.93,131.83,131.9,18459.0,123.099,123.1924,123.099,123.1644,18459.0
2020-01-06 11:30:00,131.92,132.14,131.92,132.1,15898.0,123.1831,123.3885,123.1831,123.3511,15898.0
2020-01-06 11:35:00,132.12,132.22,132.08,132.14,20248.0,123.3698,123.4632,123.3325,123.3885,20248.0
2020-01-06 11:40:00,132.12,132.12,131.91,131.95,7980.0,123.3698,123.3698,123.1737,123.2111,7980.0
2020-01-06 11:45:00,131.94,131.99,131.89,131.91,4353.0,123.2017,123.2484,123.1551,123.1737,4353.0
2020-01-06 11:50:00,131.88,132.0,131.87,131.94,16663.0,123.1457,123.2578,123.1364,123.2017,16663.0
2020-01-06 11:55:00,131.95,132.06,131.95,131.97,8845.0,123.2111,123.3138,123.2111,123.2298,8845.0
2020-01-06 12:00:00,131.96,132.03,131.93,131.99,7488.0,123.2204,123.2858,123.1924,123.2484,7488.0
2020-01-06 12:05:00,131.97,131.97,131.92,131.94,7553.0,123.2298,123.2298,123.1831,123.2017,7553.0
2020-01-06 12:10:00,131.96,132.0,131.9,131.9,11913.0,123.2204,123.2578,123.1644,123.1644,11913.0
2020-01-06 12:15:00,131.9,131.96,131.87,131.94,9142.0,123.1644,123.2204,123.1364,123.2017,9142.0
2020-01-06 12:20:00,131.94,131.96,131.86,131.9,9236.0,123.2017,123.2204,123.127,123.1644,9236.0
2020-01-06 12:25:00,131.9,131.98,131.9,131.94,9861.0,123.1644,123.2391,123.1644,123.2017,9861.0
2020-01-06 12:30:00,131.93,132.01,131.89,132.0,9891.0,123.1924,123.2671,123.1551,123.2578,9891.0
2020-01-06 12:35:00,132.01,132.03,131.97,132.0,8641.0,123.2671,123.2858,123.2298,123.2578,8641.0
2020-01-06 12:40:00,131.99,132.05,131.99,132.03,7588.0,123.2484,123.3045,123.2484,123.2858,7588.0
2020-01-06 12:45:00,132.02,132.02,131.94,131.95,17442.0,123.2764,123.2764,123.2017,123.2111,17442.0
2020-01-06 12:50:00,131.96,132.08,131.96,132.03,12913.0,123.2204,123.3325,123.2204,123.2858,12913.0
2020-01-06 12:55:00,132.01,132.06,132.01,132.02,5987.0,123.2671,123.3138,123.2671,123.2764,5987.0
2020-01-06 13:00:00,132.03,132.13,132.03,132.13,4706.0,123.2858,123.3792,123.2858,123.3792,4706.0
2020-01-06 13:05:00,132.13,132.2,132.1,132.14,13702.0,123.3792,123.4445,123.3511,123.3885,13702.0
2020-01-06 13:10:00,132.15,132.15,132.1,132.11,9494.0,123.3978,123.3978,123.3511,123.3605,9494.0
2020-01-06 13:15:00,132.09,132.1,132.03,132.04,9576.0,123.3418,123.3511,123.2858,123.2951,9576.0
2020-01-06 13:20:00,132.03,132.09,132.03,132.07,7692.0,123.2858,123.3418,123.2858,123.3231,7692.0
2020-01-06 13:25:00,132.09,132.09,132.05,132.05,6683.0,123.3418,123.3418,123.3045,123.3045,6683.0
2020-01-06 13:30:00,132.05,132.06,131.98,132.0,7865.0,123.3045,123.3138,123.2391,123.2578,7865.0
2020-01-06 13:35:00,132.02,132.15,131.99,132.08,10733.0,123.2764,123.3978,123.2484,123.3325,10733.0
2020-01-06 13:40:00,132.07,132.12,132.04,132.05,7748.0,123.3231,123.3698,123.2951,123.3045,7748.0
2020-01-06 13:45:00,132.06,132.08,132.03,132.08,8638.0,123.3138,123.3325,123.2858,123.3325,8638.0
2020-01-06 13:50:00,132.08,132.08,132.04,132.04,5574.0,123.3325,123.3325,123.2951,123.2951,5574.0
2020-01-06 13:55:00,132.03,132.04,131.99,132.01,7204.0,123.2858,123.2951,123.2484,123.2671,7204.0
2020-01-06 14:00:00,132.0,132.0,131.91,131.98,5975.0,123.2578,123.2578,123.1737,123.2391,5975.0
2020-01-06 14:05:00,131.97,132.06,131.96,132.06,7040.0,123.2298,123.3138,123.2204,123.3138,7040.0
2020-01-06 14:10:00,132.06,132.14,132.05,132.1,10618.0,123.3138,123.3885,123.3045,123.3511,10618.0
2020-01-06 14:15:00,132.11,132.14,132.09,132.11,14945.0,123.3605,123.3885,123.3418,123.3605,14945.0
2020-01-06 14:20:00,132.11,132.13,132.08,132.12,7015.0,123.3605,123.3792,123.3325,123.3698,7015.0
2020-01-06 14:25:00,132.13,132.13,132.1,132.11,5503.0,123.3792,123.3792,123.3511,123.3605,5503.0
2020-01-06 14:30:00,132.1,132.11,131.98,132.09,11716.0,123.3511,123.3605,123.2391,123.3418,11716.0
2020-01-06 14:35:00,132.09,132.14,132.09,132.14,5310.0,123.3418,123.3885,123.3418,123.3885,5310.0
2020-01-06 14:40:00,132.13,132.15,132.12,132.14,5988.0,123.3792,123.3978,123.3698,123.3885,5988.0
2020-01-06 14:45:00,132.13,132.16,132.11,132.16,10008.0,123.3792,123.4072,123.3605,123.4072,10008.0
2020-01-06 14:50:00,132.14,132.37,132.13,132.36,20940.0,123.3885,123.6033,123.3792,123.5939,20940.0
2020-01-06 14:55:00,132.34,132.34,132.28,132.33,12187.0,123.5753,123.5753,123.5192,123.5659,12187.0
2020-01-06 15:00:00,132.34,132.41,132.33,132.38,10843.0,123.5753,123.6406,123.5659,123.6126,10843.0
2020-01-06 15:05:00,132.36,132.37,132.3,132.37,13337.0,123.5939,123.6033,123.5379,123.6033,13337.0
2020-01-06 15:10:00,132.36,132.5,132.36,132.5,12055.0,123.5939,123.7247,123.5939,123.7247,12055.0
2020-01-06 15:15:00,132.49,132.56,132.42,132.45,25160.0,123.7153,123.7807,123.65,123.678,25160.0
2020-01-06 15:20:00,132.44,132.46,132.43,132.44,13223.0,123.6686,123.6873,123.6593,123.6686,13223.0
2020-01-06 15:25:00,132.44,132.45,132.33,132.34,12559.0,123.6686,123.678,123.5659,123.5753,12559.0
2020-01-06 15:30:00,132.33,132.33,132.1,132.11,23764.0,123.5659,123.5659,123.3511,123.3605,23764.0
2020-01-06 15:35:00,132.12,132.22,132.1,132.21,22981.0,123.3698,123.4632,123.3511,123.4539,22981.0
2020-01-06 15:40:00,132.21,132.26,132.19,132.25,24614.0,123.4539,123.5006,123.4352,123.4912,24614.0
2020-01-06 15:45:00,132.25,132.32,132.18,132.24,34781.0,123.4912,123.5566,123.4258,123.4819,34781.0
2020-01-06 15:50:00,132.27,132.31,132.13,132.14,78918.0,123.5099,123.5472,123.3792,123.3885,78918.0
2020-01-06 15:55:00,132.11,132.31,132.09,132.28,113658.0,123.3605,123.5472,123.3418,123.5192,113658.0
2020-01-07 09:30:00,131.7,132.06,131.7,131.81,105777.0,122.9776,123.3138,122.9776,123.0804,105777.0
2020-01-07 09:35:00,131.88,132.05,131.79,131.91,16343.0,123.1457,123.3045,123.0617,123.1737,16343.0
2020-01-07 09:40:00,131.84,132.18,131.81,132.07,11032.0,123.1084,123.4258,123.0804,123.3231,11032.0
2020-01-07 09:45:00,132.03,132.74,132.03,132.65,29499.0,123.2858,123.9488,123.2858,123.8647,29499.0
2020-01-07 09:50:00,132.63,132.8,132.49,132.66,57477.0,123.846,124.0048,123.7153,123.8741,57477.0
2020-01-07 09:55:00,132.63,132.68,132.4,132.44,12951.0,123.846,123.8927,123.6313,123.6686,12951.0
2020-01-07 10:00:00,132.49,132.87,132.41,132.82,21930.0,123.7153,124.0702,123.6406,124.0235,21930.0
2020-01-07 10:05:00,132.89,132.93,132.74,132.84,20828.0,124.0888,124.1262,123.9488,124.0421,20828.0
2020-01-07 10:10:00,132.83,132.88,132.7,132.71,39687.0,124.0328,124.0795,123.9114,123.9207,39687.0
2020-01-07 10:15:00,132.73,132.82,132.7,132.75,6699.0,123.9394,124.0235,123.9114,123.9581,6699.0
2020-01-07 10:20:00,132.75,132.77,132.63,132.63,12501.0,123.9581,123.9768,123.846,123.846,12501.0
2020-01-07 10:25:00,132.63,132.69,132.52,132.63,16178.0,123.846,123.9021,123.7433,123.846,16178.0
2020-01-07 10:30:00,132.61,132.7,132.23,132.36,20481.0,123.8274,123.9114,123.4725,123.5939,20481.0
2020-01-07 10:35:00,132.37,132.63,132.34,132.58,7144.0,123.6033,123.846,123.5753,123.7994,7144.0
2020-01-07 10:40:00,132.61,132.61,132.46,132.58,9631.0,123.8274,123.8274,123.6873,123.7994,9631.0
2020-01-07 10:45:00,132.59,132.78,132.59,132.72,12219.0,123.8087,123.9861,123.8087,123.9301,12219.0
2020-01-07 10:50:00,132.75,132.75,132.61,132.69,10664.0,123.9581,123.9581,123.8274,123.9021,10664.0
2020-01-07 10:55:00,132.7,132.74,132.55,132.64,21871.0,123.9114,123.9488,123.7713,123.8554,21871.0
2020-01-07 11:00:00,132.63,132.78,132.48,132.72,87927.0,123.846,123.9861,123.706,123.9301,87927.0
2020-01-07 11:05:00,132.71,132.72,132.44,132.49,13487.0,123.9207,123.9301,123.6686,123.7153,13487.0
2020-01-07 11:10:00,132.48,132.58,132.42,132.52,12480.0,123.706,123.7994,123.65,123.7433,12480.0
2020-01-07 11:15:00,132.51,132.53,132.32,132.39,11354.0,123.734,123.7527,123.5566,123.6219,11354.0
2020-01-07 11:20:00,132.36,132.55,132.31,132.55,9030.0,123.5939,123.7713,123.5472,123.7713,9030.0
2020-01-07 11:25:00,132.52,132.59,132.46,132.49,11850.0,123.7433,123.8087,123.6873,123.7153,11850.0
2020-01-07 11:30:00,132.49,132.53,132.37,132.43,7016.0,123.7153,123.7527,123.6033,123.6593,7016.0
2020-01-07 11:35:00,132.44,132.44,132.33,132.34,7365.0,123.6686,123.6686,123.5659,123.5753,7365.0
2020-01-07 11:40:00,132.34,132.45,132.32,132.45,9950.0,123.5753,123.678,123.5566,123.678,9950.0
2020-01-07 11:45:00,132.46,132.53,132.43,132.44,5341.0,123.6873,123.7527,123.6593,123.6686,5341.0
2020-01-07 11:50:00,132.44,132.5,132.41,132.49,5698.0,123.6686,123.7247,123.6406,123.7153,5698.0
2020-01-07 11:55:00,132.55,132.56,132.43,132.48,9259.0,123.7713,123.7807,123.6593,123.706,9259.0
2020-01-07 12:00:00,132.48,132.55,132.44,132.55,7793.0,123.706,123.7713,123.6686,123.7713,7793.0
2020-01-07 12:05:00,132.52,132.66,132.52,132.62,6967.0,123.7433,123.8741,123.7433,123.8367,6967.0
2020-01-07 12:10:00,132.61,132.67,132.57,132.66,8892.0,123.8274,123.8834,123.79,123.8741,8892.0
2020-01-07 12:15:00,132.66,132.71,132.66,132.7,5500.0,123.8741,123.9207,123.8741,123.9114,5500.0
2020-01-07 12:20:00,132.71,132.87,132.66,132.86,8540.0,123.9207,124.0702,123.8741,124.0608,8540.0
2020-01-07 12:25:00,132.87,132.9,132.85,132.88,10657.0,124.0702,124.0982,124.0515,124.0795,10657.0
2020-01-07 12:30:00,132.88,132.91,132.86,132.88,11573.0,124.0795,124.1075,124.0608,124.0795,11573.0
2020-01-07 12:35:00,132.88,132.9,132.85,132.86,10865.0,124.0795,124.0982,124.0515,124.0608,10865.0
2020-01-07 12:40:00,132.86,132.9,132.85,132.9,9457.0,124.0608,124.0982,124.0515,124.0982,9457.0
2020-01-07 12:45:00,132.9,132.9,132.84,132.89,9827.0,124.0982,124.0982,124.0421,124.0888,9827.0
2020-01-07 12:50:00,132.89,132.91,132.85,132.9,8444.0,124.0888,124.1075,124.0515,124.0982,8444.0
2020-01-07 12:55:00,132.9,132.9,132.83,132.84,8550.0,124.0982,124.0982,124.0328,124.0421,8550.0
2020-01-07 13:00:00,132.85,132.91,132.85,132.86,18640.0,124.0515,124.1075,124.0515,124.0608,18640.0
2020-01-07 13:05:00,132.84,132.85,132.68,132.71,32264.0,124.0421,124.0515,123.8927,123.9207,32264.0
2020-01-07 13:10:00,132.71,132.85,132.7,132.82,13572.0,123.9207,124.0515,123.9114,124.0235,13572.0
2020-01-07 13:15:00,132.82,132.83,132.78,132.81,14417.0,124.0235,124.0328,123.9861,124.0141,14417.0
2020-01-07 13:20:00,132.81,132.83,132.74,132.78,13708.0,124.0141,124.0328,123.9488,123.9861,13708.0
2020-01-07 13:25:00,132.77,132.79,132.73,132.74,9379.0,123.9768,123.9954,123.9394,123.9488,9379.0
2020-01-07 13:30:00,132.75,132.82,132.75,132.75,7171.0,123.9581,124.0235,123.9581,123.9581,7171.0
2020-01-07 13:35:00,132.75,132.79,132.7,132.79,6669.0,123.9581,123.9954,123.9114,123.9954,6669.0
2020-01-07 13:40:00,132.78,132.79,132.64,132.68,10988.0,123.9861,123.9954,123.8554,123.8927,10988.0
2020-01-07 13:45:00,132.69,132.7,132.64,132.65,7379.0,123.9021,123.9114,123.8554,123.8647,7379.0
2020-01-07 13:50:00,132.66,132.67,132.62,132.63,9679.0,123.8741,123.8834,123.8367,123.846,9679.0
2020-01-07 13:55:00,132.63,132.67,132.56,132.64,9451.0,123.846,123.8834,123.7807,123.8554,9451.0
2020-01-07 14:00:00,132.65,132.66,132.49,132.49,6964.0,123.8647,123.8741,123.7153,123.7153,6964.0
2020-01-07 14:05:00,132.49,132.55,132.42,132.51,8275.0,123.7153,123.7713,123.65,123.734,8275.0
2020-01-07 14:10:00,132.53,132.53,132.37,132.37,7544.0,123.7527,123.7527,123.6033,123.6033,7544.0
2020-01-07 14:15:00,132.38,132.43,132.29,132.32,9365.0,123.6126,123.6593,123.5286,123.5566,9365.0
2020-01-07 14:20:00,132.32,132.41,132.31,132.41,11251.0,123.5566,123.6406,123.5472,123.6406,11251.0
2020-01-07 14:25:00,132.41,132.53,132.41,132.5,13139.0,123.6406,123.7527,123.6406,123.7247,13139.0
2020-01-07 14:30:00,132.49,132.66,132.48,132.64,17879.0,123.7153,123.8741,123.706,123.8554,17879.0
2020-01-07 14:35:00,132.65,132.65,132.51,132.52,6789.0,123.8647,123.8647,123.734,123.7433,6789.0
2020-01-07 14:40:00,132.51,132.53,132.42,132.44,10421.0,123.734,123.7527,123.65,123.6686,10421.0
2020-01-07 14:45:00,132.44,132.52,132.44,132.47,5283.0,123.6686,123.7433,123.6686,123.6966,5283.0
2020-01-07 14:50:00,132.47,132.58,132.46,132.52,11268.0,123.6966,123.7994,123.6873,123.7433,11268.0
2020-01-07 14:55:00,132.51,132.55,132.44,132.46,11392.0,123.734,123.7713,123.6686,123.6873,11392.0
2020-01-07 15:00:00,132.46,132.53,132.45,132.5,9829.0,123.6873,123.7527,123.678,123.7247,9829.0
2020-01-07 15:05:00,132.51,132.52,132.44,132.52,8916.0,123.734,123.7433,123.6686,123.7433,8916.0
2020-01-07 15:10:00,132.52,132.62,132.5,132.61,9527.0,123.7433,123.8367,123.7247,123.8274,9527.0
2020-01-07 15:15:00,132.6,132.66,132.54,132.65,11152.0,123.818,123.8741,123.762,123.8647,11152.0
2020-01-07 15:20:00,132.66,132.74,132.63,132.74,15366.0,123.8741,123.9488,123.846,123.9488,15366.0
2020-01-07 15:25:00,132.73,132.78,132.66,132.66,12905.0,123.9394,123.9861,123.8741,123.8741,12905.0
2020-01-07 15:30:00,132.65,132.7,132.53,132.54,38160.0,123.8647,123.9114,123.7527,123.762,38160.0
2020-01-07 15:35:00,132.54,132.55,132.41,132.49,26777.0,123.762,123.7713,123.6406,123.7153,26777.0
2020-01-07 15:40:00,132.49,132.51,132.43,132.49,17314.0,123.7153,123.734,123.6593,123.7153,17314.0
2020-01-07 15:45:00,132.47,132.52,132.39,132.48,19581.0,123.6966,123.7433,123.6219,123.706,19581.0
2020-01-07 15:50:00,132.47,132.48,132.39,132.47,35535.0,123.6966,123.706,123.6219,123.6966,35535.0
2020-01-07 15:55:00,132.48,132.6,132.47,132.52,96185.0,123.706,123.818,123.6966,123.7433,96185.0
2020-01-08 09:30:00,132.46,133.2,132.32,132.91,52526.0,123.6873,124.3783,123.5566,124.1075,52526.0
2020-01-08 09:35:00,132.88,132.98,132.25,132.61,15364.0,124.0795,124.1729,123.4912,123.8274,15364.0
2020-01-08 09:40:00,132.65,132.79,132.62,132.67,6430.0,123.8647,123.9954,123.8367,123.8834,6430.0
2020-01-08 09:45:00,132.56,132.73,132.56,132.73,18066.0,123.7807,123.9394,123.7807,123.9394,18066.0
2020-01-08 09:50:00,132.73,132.82,132.63,132.76,10976.0,123.9394,124.0235,123.846,123.9674,10976.0
2020-01-08 09:55:00,132.76,132.81,132.67,132.71,11032.0,123.9674,124.0141,123.8834,123.9207,11032.0
2020-01-08 10:00:00,132.73,132.91,132.73,132.88,16111.0,123.9394,124.1075,123.9394,124.0795,16111.0
2020-01-08 10:05:00,132.85,132.94,132.68,132.77,17449.0,124.0515,124.1355,123.8927,123.9768,17449.0
2020-01-08 10:10:00,132.73,132.91,132.7,132.87,12244.0,123.9394,124.1075,123.9114,124.0702,12244.0
2020-01-08 10:15:00,132.89,132.9,132.67,132.69,11040.0,124.0888,124.0982,123.8834,123.9021,11040.0
2020-01-08 10:20:00,132.72,132.72,132.48,132.49,10264.0,123.9301,123.9301,123.706,123.7153,10264.0
2020-01-08 10:25:00,132.51,132.56,132.44,132.52,8596.0,123.734,123.7807,123.6686,123.7433,8596.0
2020-01-08 10:30:00,132.55,132.56,132.34,132.34,7365.0,123.7713,123.7807,123.5753,123.5753,7365.0
2020-01-08 10:35:00,132.34,132.49,132.31,132.49,8164.0,123.5753,123.7153,123.5472,123.7153,8164.0
2020-01-08 10:40:00,132.49,132.55,132.4,132.4,6440.0,123.7153,123.7713,123.6313,123.6313,6440.0
2020-01-08 10:45:00,132.41,132.41,132.2,132.2,10040.0,123.6406,123.6406,123.4445,123.4445,10040.0
2020-01-08 10:50:00,132.21,132.4,132.18,132.28,11467.0,123.4539,123.6313,123.4258,123.5192,11467.0
2020-01-08 10:55:00,132.33,132.36,132.24,132.24,12697.0,123.5659,123.5939,123.4819,123.4819,12697.0
2020-01-08 11:00:00,132.26,132.26,132.02,132.23,19280.0,123.5006,123.5006,123.2764,123.4725,19280.0
2020-01-08 11:05:00,132.23,132.36,132.17,132.28,6779.0,123.4725,123.5939,123.4165,123.5192,6779.0
2020-01-08 11:10:00,132.25,132.35,132.23,132.35,9017.0,123.4912,123.5846,123.4725,123.5846,9017.0
2020-01-08 11:15:00,132.36,132.37,132.24,132.28,6815.0,123.5939,123.6033,123.4819,123.5192,6815.0
2020-01-08 11:20:00,132.4,132.42,132.17,132.21,13649.0,123.6313,123.65,123.4165,123.4539,13649.0
2020-01-08 11:25:00,132.2,132.39,132.03,132.25,18808.0,123.4445,123.6219,123.2858,123.4912,18808.0
2020-01-08 11:30:00,132.23,132.26,132.01,132.16,16074.0,123.4725,123.5006,123.2671,123.4072,16074.0
2020-01-08 11:35:00,132.22,132.44,132.18,132.31,9902.0,123.4632,123.6686,123.4258,123.5472,9902.0
2020-01-08 11:40:00,132.32,132.45,132.24,132.35,29408.0,123.5566,123.678,123.4819,123.5846,29408.0
2020-01-08 11:45:00,132.39,132.46,132.28,132.45,10566.0,123.6219,123.6873,123.5192,123.678,10566.0
2020-01-08 11:50:00,132.44,132.63,132.43,132.63,11624.0,123.6686,123.846,123.6593,123.846,11624.0
2020-01-08 11:55:00,132.63,132.66,132.44,132.47,13807.0,123.846,123.8741,123.6686,123.6966,13807.0
2020-01-08 12:00:00,132.49,132.55,132.31,132.39,160927.0,123.7153,123.7713,123.5472,123.6219,160927.0
2020-01-08 12:05:00,132.39,132.71,132.38,132.69,38089.0,123.6219,123.9207,123.6126,123.9021,38089.0
2020-01-08 12:10:00,132.66,132.7,132.59,132.66,7528.0,123.8741,123.9114,123.8087,123.8741,7528.0
2020-01-08 12:15:00,132.69,132.81,132.69,132.72,63921.0,123.9021,124.0141,123.9021,123.9301,63921.0
2020-01-08 12:20:00,132.73,132.83,132.7,132.81,12591.0,123.9394,124.0328,123.9114,124.0141,12591.0
2020-01-08 12:25:00,132.82,132.82,132.64,132.67,10492.0,124.0235,124.0235,123.8554,123.8834,10492.0
2020-01-08 12:30:00,132.67,132.71,132.58,132.65,14041.0,123.8834,123.9207,123.7994,123.8647,14041.0
2020-01-08 12:35:00,132.65,132.7,132.6,132.68,8679.0,123.8647,123.9114,123.818,123.8927,8679.0
2020-01-08 12:40:00,132.68,132.68,132.57,132.64,23173.0,123.8927,123.8927,123.79,123.8554,23173.0
2020-01-08 12:45:00,132.64,132.89,132.64,132.87,57857.0,123.8554,124.0888,123.8554,124.0702,57857.0
2020-01-08 12:50:00,132.88,132.9,132.79,132.9,12175.0,124.0795,124.0982,123.9954,124.0982,12175.0
2020-01-08 12:55:00,132.9,132.91,132.85,132.88,10565.0,124.0982,124.1075,124.0515,124.0795,10565.0
2020-01-08 13:00:00,132.87,132.89,132.81,132.89,10414.0,124.0702,124.0888,124.0141,124.0888,10414.0
2020-01-08 13:05:00,132.88,132.9,132.86,132.89,11056.0,124.0795,124.0982,124.0608,124.0888,11056.0
2020-01-08 13:10:00,132.88,132.9,132.75,132.87,16780.0,124.0795,124.0982,123.9581,124.0702,16780.0
2020-01-08 13:15:00,132.88,132.91,132.85,132.85,12763.0,124.0795,124.1075,124.0515,124.0515,12763.0
2020-01-08 13:20:00,132.86,132.9,132.84,132.88,26928.0,124.0608,124.0982,124.0421,124.0795,26928.0
2020-01-08 13:25:00,132.88,133.05,132.86,133.02,57638.0,124.0795,124.2382,124.0608,124.2102,57638.0
2020-01-08 13:30:00,133.02,133.14,133.02,133.06,387638.0,124.2102,124.3223,124.2102,124.2476,387638.0
2020-01-08 13:35:00,133.07,133.4,133.04,133.35,26906.0,124.2569,124.565,124.2289,124.5184,26906.0
2020-01-08 13:40:00,133.37,133.38,133.2,133.31,15789.0,124.537,124.5464,124.3783,124.481,15789.0
2020-01-08 13:45:00,133.3,133.31,133.13,133.25,14969.0,124.4717,124.481,124.3129,124.425,14969.0
2020-01-08 13:50:00,133.25,133.32,133.23,133.27,103947.0,124.425,124.4903,124.4063,124.4437,103947.0
2020-01-08 13:55:00,133.27,133.33,133.23,133.33,11911.0,124.4437,124.4997,124.4063,124.4997,11911.0
2020-01-08 14:00:00,133.33,133.42,133.28,133.41,13904.0,124.4997,124.5837,124.453,124.5744,13904.0
2020-01-08 14:05:00,133.42,133.56,133.42,133.56,29727.0,124.5837,124.7145,124.5837,124.7145,29727.0
2020-01-08 14:10:00,133.55,133.73,133.54,133.66,33183.0,124.7051,124.8732,124.6958,124.8078,33183.0
2020-01-08 14:15:00,133.67,133.72,133.62,133.67,14708.0,124.8172,124.8639,124.7705,124.8172,14708.0
2020-01-08 14:20:00,133.67,133.73,133.66,133.71,13994.0,124.8172,124.8732,124.8078,124.8545,13994.0
2020-01-08 14:25:00,133.68,133.76,133.68,133.75,13810.0,124.8265,124.9012,124.8265,124.8919,13810.0
2020-01-08 14:30:00,133.76,133.8,133.67,133.69,27503.0,124.9012,124.9386,124.8172,124.8358,27503.0
2020-01-08 14:35:00,133.69,133.79,133.69,133.76,16536.0,124.8358,124.9292,124.8358,124.9012,16536.0
2020-01-08 14:40:00,133.73,133.73,133.64,133.71,8824.0,124.8732,124.8732,124.7892,124.8545,8824.0
2020-01-08 14:45:00,133.71,133.71,133.6,133.67,10477.0,124.8545,124.8545,124.7518,124.8172,10477.0
2020-01-08 14:50:00,133.65,133.7,133.63,133.64,8759.0,124.7985,124.8452,124.7798,124.7892,8759.0
2020-01-08 14:55:00,133.61,133.7,133.58,133.7,23232.0,124.7611,124.8452,124.7331,124.8452,23232.0
2020-01-08 15:00:00,133.7,133.79,133.7,133.77,30061.0,124.8452,124.9292,124.8452,124.9105,30061.0
2020-01-08 15:05:00,133.78,133.94,133.78,133.93,28527.0,124.9199,125.0693,124.9199,125.0599,28527.0
2020-01-08 15:10:00,133.93,134.11,133.89,134.08,1290617.0,125.0599,125.228,125.0226,125.2,1290617.0
2020-01-08 15:15:00,134.07,134.07,133.95,133.99,45931.0,125.1907,125.1907,125.0786,125.116,45931.0
2020-01-08 15:20:00,133.99,134.11,133.96,134.03,53853.0,125.116,125.228,125.088,125.1533,53853.0
2020-01-08 15:25:00,134.03,134.13,134.01,134.07,29751.0,125.1533,125.2467,125.1346,125.1907,29751.0
2020-01-08 15:30:00,134.06,134.18,134.06,134.18,44096.0,125.1813,125.2934,125.1813,125.2934,44096.0
2020-01-08 15:35:00,134.17,134.21,134.1,134.21,42062.0,125.2841,125.3214,125.2187,125.3214,42062.0
2020-01-08 15:40:00,134.2,134.2,134.1,134.16,50072.0,125.3121,125.3121,125.2187,125.2747,50072.0
2020-01-08 15:45:00,134.16,134.17,133.86,133.86,82079.0,125.2747,125.2841,124.9946,124.9946,82079.0
2020-01-08 15:50:00,133.87,133.88,133.76,133.88,110642.0,125.0039,125.0133,124.9012,125.0133,110642.0
2020-01-08 15:55:00,133.87,133.91,133.7,133.77,330476.0,125.0039,125.0413,124.8452,124.9105,330476.0
2020-01-09 09:30:00,134.55,134.66,134.16,134.49,57052.0,125.6389,125.7416,125.2747,125.5829,57052.0
2020-01-09 09:35:00,134.45,134.7,134.19,134.29,26081.0,125.5455,125.779,125.3027,125.3961,26081.0
2020-01-09 09:40:00,134.32,134.39,134.01,134.15,20760.0,125.4241,125.4895,125.1346,125.2654,20760.0
2020-01-09 09:45:00,134.11,134.86,134.1,134.81,49227.0,125.228,125.9284,125.2187,125.8817,49227.0
2020-01-09 09:50:00,134.82,134.88,134.6,134.66,62465.0,125.891,125.947,125.6856,125.7416,62465.0
2020-01-09 09:55:00,134.61,134.9,134.49,134.9,35509.0,125.6949,125.9657,125.5829,125.9657,35509.0
2020-01-09 10:00:00,134.88,135.34,134.86,135.34,48571.0,125.947,126.3766,125.9284,126.3766,48571.0
2020-01-09 10:05:00,135.33,135.68,135.29,135.67,44554.0,126.3672,126.694,126.3299,126.6847,44554.0
2020-01-09 10:10:00,135.67,135.86,135.57,135.75,51490.0,126.6847,126.8621,126.5913,126.7594,51490.0
2020-01-09 10:15:00,135.78,136.07,135.61,135.83,45684.0,126.7874,127.0582,126.6287,126.8341,45684.0
2020-01-09 10:20:00,135.85,135.94,135.68,135.94,34411.0,126.8528,126.9368,126.694,126.9368,34411.0
2020-01-09 10:25:00,135.93,135.98,135.77,135.94,31146.0,126.9275,126.9742,126.7781,126.9368,31146.0
2020-01-09 10:30:00,135.94,136.17,135.93,135.96,39776.0,126.9368,127.1516,126.9275,126.9555,39776.0
2020-01-09 10:35:00,135.98,136.12,135.94,136.08,28719.0,126.9742,127.1049,126.9368,127.0676,28719.0
2020-01-09 10:40:00,136.08,136.16,135.92,135.94,23707.0,127.0676,127.1423,126.9182,126.9368,23707.0
2020-01-09 10:45:00,135.96,136.04,135.87,135.93,16992.0,126.9555,127.0302,126.8715,126.9275,16992.0
2020-01-09 10:50:00,135.93,136.04,135.7,135.71,22493.0,126.9275,127.0302,126.7127,126.7221,22493.0
2020-01-09 10:55:00,135.71,135.85,135.65,135.83,32748.0,126.7221,126.8528,126.666,126.8341,32748.0
2020-01-09 11:00:00,135.84,136.03,135.84,136.01,20884.0,126.8435,127.0209,126.8435,127.0022,20884.0
2020-01-09 11:05:00,136.02,136.08,135.97,136.08,21986.0,127.0115,127.0676,126.9648,127.0676,21986.0
2020-01-09 11:10:00,136.05,136.05,135.87,135.95,19681.0,127.0395,127.0395,126.8715,126.9462,19681.0
2020-01-09 11:15:00,135.97,135.98,135.79,135.89,36341.0,126.9648,126.9742,126.7968,126.8901,36341.0
2020-01-09 11:20:00,135.89,135.94,135.82,135.91,15981.0,126.8901,126.9368,126.8248,126.9088,15981.0
2020-01-09 11:25:00,135.91,135.98,135.79,135.9,17228.0,126.9088,126.9742,126.7968,126.8995,17228.0
2020-01-09 11:30:00,135.93,136.16,135.91,136.06,22115.0,126.9275,127.1423,126.9088,127.0489,22115.0
2020-01-09 11:35:00,136.07,136.21,136.02,136.03,24115.0,127.0582,127.1889,127.0115,127.0209,24115.0
2020-01-09 11:40:00,136.05,136.3,136.05,136.23,36357.0,127.0395,127.273,127.0395,127.2076,36357.0
2020-01-09 11:45:00,136.22,136.36,136.21,136.33,22284.0,127.1983,127.329,127.1889,127.301,22284.0
2020-01-09 11:50:00,136.35,136.35,136.2,136.25,15186.0,127.3197,127.3197,127.1796,127.2263,15186.0
2020-01-09 11:55:00,136.25,136.3,136.16,136.17,23544.0,127.2263,127.273,127.1423,127.1516,23544.0
2020-01-09 12:00:00,136.18,136.18,136.09,136.15,20020.0,127.1609,127.1609,127.0769,127.1329,20020.0
2020-01-09 12:05:00,136.14,136.21,136.12,136.15,17650.0,127.1236,127.1889,127.1049,127.1329,17650.0
2020-01-09 12:10:00,136.14,136.2,136.12,136.16,16521.0,127.1236,127.1796,127.1049,127.1423,16521.0
2020-01-09 12:15:00,136.16,136.16,136.05,136.12,17237.0,127.1423,127.1423,127.0395,127.1049,17237.0
2020-01-09 12:20:00,136.1,136.11,135.85,135.89,16591.0,127.0862,127.0956,126.8528,126.8901,16591.0
2020-01-09 12:25:00,135.88,135.89,135.77,135.78,28338.0,126.8808,126.8901,126.7781,126.7874,28338.0
2020-01-09 12:30:00,135.77,135.77,135.55,135.56,14989.0,126.7781,126.7781,126.5727,126.582,14989.0
2020-01-09 12:35:00,135.55,135.71,135.51,135.65,66531.0,126.5727,126.7221,126.5353,126.666,66531.0
2020-01-09 12:40:00,135.63,135.76,135.6,135.65,39295.0,126.6474,126.7687,126.6193,126.666,39295.0
2020-01-09 12:45:00,135.68,135.72,135.53,135.53,15152.0,126.694,126.7314,126.554,126.554,15152.0
2020-01-09 12:50:00,135.53,135.53,135.36,135.47,19796.0,126.554,126.554,126.3952,126.498,19796.0
2020-01-09 12:55:00,135.45,135.52,135.39,135.5,12584.0,126.4793,126.5446,126.4233,126.526,12584.0
2020-01-09 13:00:00,135.52,135.54,135.4,135.54,14939.0,126.5446,126.5633,126.4326,126.5633,14939.0
2020-01-09 13:05:00,135.54,135.73,135.53,135.58,17229.0,126.5633,126.7407,126.554,126.6007,17229.0
2020-01-09 13:10:00,135.59,135.59,135.36,135.38,7983.0,126.61,126.61,126.3952,126.4139,7983.0
2020-01-09 13:15:00,135.36,135.41,135.28,135.29,19924.0,126.3952,126.4419,126.3205,126.3299,19924.0
2020-01-09 13:20:00,135.3,135.43,135.27,135.34,9194.0,126.3392,126.4606,126.3112,126.3766,9194.0
2020-01-09 13:25:00,135.35,135.59,135.35,135.58,34023.0,126.3859,126.61,126.3859,126.6007,34023.0
2020-01-09 13:30:00,135.59,135.62,135.47,135.56,12180.0,126.61,126.638,126.498,126.582,12180.0
2020-01-09 13:35:00,135.56,135.68,135.53,135.67,18735.0,126.582,126.694,126.554,126.6847,18735.0
2020-01-09 13:40:00,135.66,135.72,135.63,135.66,10645.0,126.6754,126.7314,126.6474,126.6754,10645.0
2020-01-09 13:45:00,135.64,135.67,135.53,135.6,29380.0,126.6567,126.6847,126.554,126.6193,29380.0
2020-01-09 13:50:00,135.58,135.65,135.51,135.53,8417.0,126.6007,126.666,126.5353,126.554,8417.0
2020-01-09 13:55:00,135.53,135.64,135.47,135.56,41358.0,126.554,126.6567,126.498,126.582,41358.0
2020-01-09 14:00:00,135.56,135.72,135.54,135.61,129800.0,126.582,126.7314,126.5633,126.6287,129800.0
2020-01-09 14:05:00,135.62,135.62,135.4,135.46,12542.0,126.638,126.638,126.4326,126.4886,12542.0
2020-01-09 14:10:00,135.46,135.49,135.41,135.45,8752.0,126.4886,126.5166,126.4419,126.4793,8752.0
2020-01-09 14:15:00,135.45,135.5,135.35,135.48,35314.0,126.4793,126.526,126.3859,126.5073,35314.0
2020-01-09 14:20:00,135.48,135.49,135.37,135.46,13739.0,126.5073,126.5166,126.4046,126.4886,13739.0
2020-01-09 14:25:00,135.49,135.75,135.47,135.72,23601.0,126.5166,126.7594,126.498,126.7314,23601.0
2020-01-09 14:30:00,135.74,135.87,135.74,135.87,16998.0,126.7501,126.8715,126.7501,126.8715,16998.0
2020-01-09 14:35:00,135.87,135.89,135.75,135.75,15574.0,126.8715,126.8901,126.7594,126.7594,15574.0
2020-01-09 14:40:00,135.75,135.89,135.74,135.78,14657.0,126.7594,126.8901,126.7501,126.7874,14657.0
2020-01-09 14:45:00,135.78,135.78,135.68,135.72,13429.0,126.7874,126.7874,126.694,126.7314,13429.0
2020-01-09 14:50:00,135.71,135.76,135.68,135.71,12945.0,126.7221,126.7687,126.694,126.7221,12945.0
2020-01-09 14:55:00,135.69,135.73,135.61,135.69,20681.0,126.7034,126.7407,126.6287,126.7034,20681.0
2020-01-09 15:00:00,135.68,135.72,135.59,135.66,23206.0,126.694,126.7314,126.61,126.6754,23206.0
2020-01-09 15:05:00,135.67,135.68,135.53,135.55,16595.0,126.6847,126.694,126.554,126.5727,16595.0
2020-01-09 15:10:00,135.57,135.64,135.45,135.48,22491.0,126.5913,126.6567,126.4793,126.5073,22491.0
2020-01-09 15:15:00,135.45,135.51,135.36,135.41,18649.0,126.4793,126.5353,126.3952,126.4419,18649.0
2020-01-09 15:20:00,135.41,135.52,135.4,135.45,54456.0,126.4419,126.5446,126.4326,126.4793,54456.0
2020-01-09 15:25:00,135.48,135.72,135.46,135.64,65873.0,126.5073,126.7314,126.4886,126.6567,65873.0
2020-01-09 15:30:00,135.64,135.79,135.64,135.75,57872.0,126.6567,126.7968,126.6567,126.7594,57872.0
2020-01-09 15:35:00,135.75,135.82,135.63,135.79,46629.0,126.7594,126.8248,126.6474,126.7968,46629.0
2020-01-09 15:40:00,135.8,135.84,135.74,135.78,66825.0,126.8061,126.8435,126.7501,126.7874,66825.0
2020-01-09 15:45:00,135.78,135.88,135.77,135.87,112917.0,126.7874,126.8808,126.7781,126.8715,112917.0
2020-01-09 15:50:00,135.87,135.92,135.69,135.91,117151.0,126.8715,126.9182,126.7034,126.9088,117151.0
2020-01-09 15:55:00,135.91,136.15,135.86,135.92,264404.0,126.9088,127.1329,126.8621,126.9182,264404.0
2020-01-10 09:30:00,135.78,136.14,135.53,136.04,59590.0,126.7874,127.1236,126.554,127.0302,59590.0
2020-01-10 09:35:00,136.09,136.79,135.96,136.38,17373.0,127.0769,127.7305,126.9555,127.3477,17373.0
2020-01-10 09:40:00,136.51,137.48,136.38,137.4,56496.0,127.4691,128.3748,127.3477,128.3001,56496.0
2020-01-10 09:45:00,137.4,137.61,137.35,137.54,30939.0,128.3001,128.4962,128.2534,128.4309,30939.0
2020-01-10 09:50:00,137.47,137.64,136.62,136.63,57119.0,128.3655,128.5242,127.5718,127.5811,57119.0
2020-01-10 09:55:00,136.73,136.83,136.5,136.7,21757.0,127.6745,127.7679,127.4597,127.6465,21757.0
2020-01-10 10:00:00,136.69,137.23,136.69,137.23,93745.0,127.6372,128.1414,127.6372,128.1414,93745.0
2020-01-10 10:05:00,137.2,137.4,137.11,137.11,22217.0,128.1134,128.3001,128.0293,128.0293,22217.0
2020-01-10 10:10:00,137.11,137.17,136.95,137.07,22078.0,128.0293,128.0854,127.8799,127.992,22078.0
2020-01-10 10:15:00,137.09,137.47,137.02,137.38,76768.0,128.0107,128.3655,127.9453,128.2815,76768.0
2020-01-10 10:20:00,137.33,137.44,136.81,136.81,50338.0,128.2348,128.3375,127.7492,127.7492,50338.0
2020-01-10 10:25:00,136.81,137.07,136.81,137.0,15609.0,127.7492,127.992,127.7492,127.9266,15609.0
2020-01-10 10:30:00,137.0,137.13,136.81,136.85,20224.0,127.9266,128.048,127.7492,127.7866,20224.0
2020-01-10 10:35:00,136.85,137.18,136.85,137.17,17261.0,127.7866,128.0947,127.7866,128.0854,17261.0
2020-01-10 10:40:00,137.16,137.25,137.12,137.18,16312.0,128.076,128.1601,128.0387,128.0947,16312.0
2020-01-10 10:45:00,137.19,137.24,137.12,137.2,23396.0,128.104,128.1507,128.0387,128.1134,23396.0
2020-01-10 10:50:00,137.19,137.38,137.17,137.27,18657.0,128.104,128.2815,128.0854,128.1787,18657.0
2020-01-10 10:55:00,137.27,137.33,137.18,137.26,23361.0,128.1787,128.2348,128.0947,128.1694,23361.0
2020-01-10 11:00:00,137.27,137.4,137.27,137.29,13542.0,128.1787,128.3001,128.1787,128.1974,13542.0
2020-01-10 11:05:00,137.27,137.4,137.18,137.39,24363.0,128.1787,128.3001,128.0947,128.2908,24363.0
2020-01-10 11:10:00,137.39,137.58,137.36,137.52,32852.0,128.2908,128.4682,128.2628,128.4122,32852.0
2020-01-10 11:15:00,137.5,137.55,137.32,137.34,25266.0,128.3935,128.4402,128.2254,128.2441,25266.0
2020-01-10 11:20:00,137.34,137.46,137.29,137.46,16360.0,128.2441,128.3562,128.1974,128.3562,16360.0
2020-01-10 11:25:00,137.45,137.46,137.36,137.42,22286.0,128.3468,128.3562,128.2628,128.3188,22286.0
2020-01-10 11:30:00,137.4,137.53,137.34,137.36,27007.0,128.3001,128.4215,128.2441,128.2628,27007.0
2020-01-10 11:35:00,137.35,137.4,137.27,137.4,16956.0,128.2534,128.3001,128.1787,128.3001,16956.0
2020-01-10 11:40:00,137.44,137.48,137.39,137.44,18586.0,128.3375,128.3748,128.2908,128.3375,18586.0
2020-01-10 11:45:00,137.44,137.46,137.34,137.38,12400.0,128.3375,128.3562,128.2441,128.2815,12400.0
2020-01-10 11:50:00,137.4,137.59,137.37,137.58,19831.0,128.3001,128.4775,128.2721,128.4682,19831.0
2020-01-10 11:55:00,137.59,137.59,137.48,137.5,14125.0,128.4775,128.4775,128.3748,128.3935,14125.0
2020-01-10 12:00:00,137.5,137.56,137.4,137.45,38669.0,128.3935,128.4495,128.3001,128.3468,38669.0
2020-01-10 12:05:00,137.46,137.62,137.43,137.6,40146.0,128.3562,128.5056,128.3281,128.4869,40146.0
2020-01-10 12:10:00,137.59,137.62,137.5,137.54,34120.0,128.4775,128.5056,128.3935,128.4309,34120.0
2020-01-10 12:15:00,137.54,137.67,137.52,137.64,31919.0,128.4309,128.5523,128.4122,128.5242,31919.0
2020-01-10 12:20:00,137.66,137.85,137.65,137.84,18706.0,128.5429,128.7203,128.5336,128.711,18706.0
2020-01-10 12:25:00,137.83,137.93,137.82,137.91,15208.0,128.7017,128.795,128.6923,128.7764,15208.0
2020-01-10 12:30:00,137.89,137.99,137.87,137.97,32401.0,128.7577,128.8511,128.739,128.8324,32401.0
2020-01-10 12:35:00,137.97,138.09,137.88,137.9,24768.0,128.8324,128.9444,128.7483,128.767,24768.0
2020-01-10 12:40:00,137.91,137.93,137.85,137.87,21654.0,128.7764,128.795,128.7203,128.739,21654.0
2020-01-10 12:45:00,137.88,138.05,137.85,138.05,19437.0,128.7483,128.9071,128.7203,128.9071,19437.0
2020-01-10 12:50:00,138.05,138.25,138.01,138.14,43859.0,128.9071,129.0938,128.8697,128.9911,43859.0
2020-01-10 12:55:00,138.14,138.19,138.04,138.1,168223.0,128.9911,129.0378,128.8977,128.9538,168223.0
2020-01-10 13:00:00,138.1,138.12,138.02,138.05,96545.0,128.9538,128.9724,128.8791,128.9071,96545.0
2020-01-10 13:05:00,138.02,138.23,138.0,138.12,26364.0,128.8791,129.0752,128.8604,128.9724,26364.0
2020-01-10 13:10:00,138.12,138.22,138.06,138.18,70265.0,128.9724,129.0658,128.9164,129.0285,70265.0
2020-01-10 13:15:00,138.19,138.24,138.15,138.19,17723.0,129.0378,129.0845,129.0005,129.0378,17723.0
2020-01-10 13:20:00,138.24,138.27,138.11,138.14,21039.0,129.0845,129.1125,128.9631,128.9911,21039.0
2020-01-10 13:25:00,138.14,138.25,138.09,138.1,80455.0,128.9911,129.0938,128.9444,128.9538,80455.0
2020-01-10 13:30:00,138.09,138.2,138.0,138.11,64404.0,128.9444,129.0472,128.8604,128.9631,64404.0
2020-01-10 13:35:00,138.12,138.12,137.94,137.95,28699.0,128.9724,128.9724,128.8044,128.8137,28699.0
2020-01-10 13:40:00,137.94,138.09,137.88,138.06,23012.0,128.8044,128.9444,128.7483,128.9164,23012.0
2020-01-10 13:45:00,138.04,138.18,138.02,138.13,57169.0,128.8977,129.0285,128.8791,128.9818,57169.0
2020-01-10 13:50:00,138.11,138.13,138.04,138.07,22702.0,128.9631,128.9818,128.8977,128.9258,22702.0
2020-01-10 13:55:00,138.09,138.17,138.05,138.13,18635.0,128.9444,129.0191,128.9071,128.9818,18635.0
2020-01-10 14:00:00,138.13,138.17,138.07,138.17,21045.0,128.9818,129.0191,128.9258,129.0191,21045.0
2020-01-10 14:05:00,138.17,138.17,138.05,138.08,30163.0,129.0191,129.0191,128.9071,128.9351,30163.0
2020-01-10 14:10:00,138.08,138.15,138.03,138.06,32791.0,128.9351,129.0005,128.8884,128.9164,32791.0
2020-01-10 14:15:00,138.04,138.18,138.03,138.13,25018.0,128.8977,129.0285,128.8884,128.9818,25018.0
2020-01-10 14:20:00,138.12,138.14,138.08,138.14,11527.0,128.9724,128.9911,128.9351,128.9911,11527.0
2020-01-10 14:25:00,138.14,138.14,138.07,138.09,23659.0,128.9911,128.9911,128.9258,128.9444,23659.0
2020-01-10 14:30:00,138.1,138.1,138.04,138.04,21290.0,128.9538,128.9538,128.8977,128.8977,21290.0
2020-01-10 14:35:00,138.04,138.11,137.95,138.05,28396.0,128.8977,128.9631,128.8137,128.9071,28396.0
2020-01-10 14:40:00,138.06,138.11,138.03,138.09,68054.0,128.9164,128.9631,128.8884,128.9444,68054.0
2020-01-10 14:45:00,138.1,138.12,138.04,138.04,26291.0,128.9538,128.9724,128.8977,128.8977,26291.0
2020-01-10 14:50:00,138.03,138.13,138.02,138.06,11765.0,128.8884,128.9818,128.8791,128.9164,11765.0
2020-01-10 14:55:00,138.06,138.15,138.01,138.12,24079.0,128.9164,129.0005,128.8697,128.9724,24079.0
2020-01-10 15:00:00,138.12,138.12,137.99,138.02,33814.0,128.9724,128.9724,128.8511,128.8791,33814.0
2020-01-10 15:05:00,138.02,138.02,137.77,137.77,27465.0,128.8791,128.8791,128.6456,128.6456,27465.0
2020-01-10 15:10:00,137.79,137.8,137.6,137.77,103019.0,128.6643,128.6736,128.4869,128.6456,103019.0
2020-01-10 15:15:00,137.75,137.78,137.6,137.71,36092.0,128.627,128.655,128.4869,128.5896,36092.0
2020-01-10 15:20:00,137.71,137.76,137.65,137.7,77674.0,128.5896,128.6363,128.5336,128.5803,77674.0
2020-01-10 15:25:00,137.69,137.78,137.67,137.74,26405.0,128.5709,128.655,128.5523,128.6176,26405.0
2020-01-10 15:30:00,137.75,137.78,137.68,137.69,54594.0,128.627,128.655,128.5616,128.5709,54594.0
2020-01-10 15:35:00,137.7,137.74,137.66,137.71,30698.0,128.5803,128.6176,128.5429,128.5896,30698.0
2020-01-10 15:40:00,137.71,137.8,137.69,137.77,48891.0,128.5896,128.6736,128.5709,128.6456,48891.0
2020-01-10 15:45:00,137.78,138.03,137.77,137.88,70376.0,128.655,128.8884,128.6456,128.7483,70376.0
2020-01-10 15:50:00,137.84,138.06,137.81,138.0,81842.0,128.711,128.9164,128.683,128.8604,81842.0
2020-01-10 15:55:00,138.0,138.08,137.98,138.0,217220.0,128.8604,128.9351,128.8417,128.8604,217220.0
2020-01-13 09:30:00,138.2,138.23,137.89,138.15,51412.0,129.0472,129.0752,128.7577,129.0005,51412.0
2020-01-13 09:35:00,138.13,138.26,137.92,138.2,12520.0,128.9818,129.1032,128.7857,129.0472,12520.0
2020-01-13 09:40:00,138.19,138.3,138.0,138.15,10719.0,129.0378,129.1405,128.8604,129.0005,10719.0
2020-01-13 09:45:00,138.18,138.21,138.04,138.19,10692.0,129.0285,129.0565,128.8977,129.0378,10692.0
2020-01-13 09:50:00,138.21,138.52,138.19,138.52,10548.0,129.0565,129.346,129.0378,129.346,10548.0
2020-01-13 09:55:00,138.51,138.57,138.22,138.22,20876.0,129.3366,129.3926,129.0658,129.0658,20876.0
2020-01-13 10:00:00,138.25,138.27,138.02,138.08,30417.0,129.0938,129.1125,128.8791,128.9351,30417.0
2020-01-13 10:05:00,138.11,138.41,138.07,138.32,15897.0,128.9631,129.2432,128.9258,129.1592,15897.0
2020-01-13 10:10:00,138.32,138.45,138.13,138.21,40233.0,129.1592,129.2806,128.9818,129.0565,40233.0
2020-01-13 10:15:00,138.21,138.43,138.2,138.38,21307.0,129.0565,129.2619,129.0472,129.2152,21307.0
2020-01-13 10:20:00,138.44,138.6,138.34,138.59,25414.0,129.2713,129.4207,129.1779,129.4113,25414.0
2020-01-13 10:25:00,138.62,138.76,138.59,138.68,23059.0,129.4393,129.5701,129.4113,129.4954,23059.0
2020-01-13 10:30:00,138.7,138.85,138.66,138.85,27055.0,129.514,129.6541,129.4767,129.6541,27055.0
2020-01-13 10:35:00,138.83,138.89,138.6,138.69,25376.0,129.6354,129.6915,129.4207,129.5047,25376.0
2020-01-13 10:40:00,138.71,138.77,138.6,138.6,21657.0,129.5234,129.5794,129.4207,129.4207,21657.0
2020-01-13 10:45:00,138.6,138.68,138.57,138.67,22610.0,129.4207,129.4954,129.3926,129.486,22610.0
2020-01-13 10:50:00,138.66,138.8,138.64,138.8,21733.0,129.4767,129.6074,129.458,129.6074,21733.0
2020-01-13 10:55:00,138.8,138.88,138.72,138.72,16308.0,129.6074,129.6821,129.5327,129.5327,16308.0
2020-01-13 11:00:00,138.68,138.72,138.6,138.69,18994.0,129.4954,129.5327,129.4207,129.5047,18994.0
2020-01-13 11:05:00,138.71,138.73,138.58,138.71,21732.0,129.5234,129.542,129.402,129.5234,21732.0
2020-01-13 11:10:00,138.71,138.77,138.67,138.72,21673.0,129.5234,129.5794,129.486,129.5327,21673.0
2020-01-13 11:15:00,138.74,138.83,138.73,138.75,16467.0,129.5514,129.6354,129.542,129.5607,16467.0
2020-01-13 11:20:00,138.76,138.76,138.62,138.69,23909.0,129.5701,129.5701,129.4393,129.5047,23909.0
2020-01-13 11:25:00,138.68,138.78,138.57,138.68,46130.0,129.4954,129.5887,129.3926,129.4954,46130.0
2020-01-13 11:30:00,138.72,138.95,138.65,138.95,69268.0,129.5327,129.7475,129.4673,129.7475,69268.0
2020-01-13 11:35:00,138.98,139.09,138.95,139.02,49578.0,129.7755,129.8782,129.7475,129.8128,49578.0
2020-01-13 11:40:00,139.07,139.07,139.02,139.06,16544.0,129.8595,129.8595,129.8128,129.8502,16544.0
2020-01-13 11:45:00,139.06,139.3,139.04,139.29,32719.0,129.8502,130.0743,129.8315,130.065,32719.0
2020-01-13 11:50:00,139.28,139.42,139.18,139.21,42483.0,130.0556,130.1864,129.9622,129.9903,42483.0
2020-01-13 11:55:00,139.21,139.45,139.18,139.34,39987.0,129.9903,130.2144,129.9622,130.1116,39987.0
2020-01-13 12:00:00,139.34,139.57,139.34,139.55,45783.0,130.1116,130.3264,130.1116,130.3077,45783.0
2020-01-13 12:05:00,139.57,139.6,139.43,139.52,24330.0,130.3264,130.3544,130.1957,130.2797,24330.0
2020-01-13 12:10:00,139.53,139.69,139.53,139.68,17774.0,130.2891,130.4385,130.2891,130.4291,17774.0
2020-01-13 12:15:00,139.68,139.72,139.61,139.72,77901.0,130.4291,130.4665,130.3638,130.4665,77901.0
2020-01-13 12:20:00,139.73,139.81,139.72,139.81,44087.0,130.4758,130.5505,130.4665,130.5505,44087.0
2020-01-13 12:25:00,139.81,139.87,139.75,139.79,30198.0,130.5505,130.6065,130.4945,130.5318,30198.0
2020-01-13 12:30:00,139.8,139.99,139.78,139.79,70526.0,130.5412,130.7186,130.5225,130.5318,70526.0
2020-01-13 12:35:00,139.81,139.86,139.64,139.69,28936.0,130.5505,130.5972,130.3918,130.4385,28936.0
2020-01-13 12:40:00,139.69,139.7,139.43,139.44,84540.0,130.4385,130.4478,130.1957,130.205,84540.0
2020-01-13 12:45:00,139.44,139.44,138.94,138.99,44514.0,130.205,130.205,129.7381,129.7848,44514.0
2020-01-13 12:50:00,138.98,139.1,138.98,139.08,16639.0,129.7755,129.8875,129.7755,129.8689,16639.0
2020-01-13 12:55:00,139.1,139.18,139.02,139.15,17674.0,129.8875,129.9622,129.8128,129.9342,17674.0
2020-01-13 13:00:00,139.15,139.27,139.15,139.24,17667.0,129.9342,130.0463,129.9342,130.0183,17667.0
2020-01-13 13:05:00,139.24,139.35,139.22,139.35,21398.0,130.0183,130.121,129.9996,130.121,21398.0
2020-01-13 13:10:00,139.35,139.39,139.2,139.32,23281.0,130.121,130.1583,129.9809,130.093,23281.0
2020-01-13 13:15:00,139.32,139.37,139.21,139.23,21810.0,130.093,130.1397,129.9903,130.0089,21810.0
2020-01-13 13:20:00,139.26,139.29,139.15,139.15,10925.0,130.0369,130.065,129.9342,129.9342,10925.0
2020-01-13 13:25:00,139.16,139.16,139.04,139.07,17432.0,129.9436,129.9436,129.8315,129.8595,17432.0
2020-01-13 13:30:00,139.08,139.11,138.95,138.95,15499.0,129.8689,129.8969,129.7475,129.7475,15499.0
2020-01-13 13:35:00,138.93,138.96,138.86,138.92,15900.0,129.7288,129.7568,129.6634,129.7195,15900.0
2020-01-13 13:40:00,138.92,138.98,138.85,138.97,14789.0,129.7195,129.7755,129.6541,129.7662,14789.0
2020-01-13 13:45:00,138.96,139.0,138.67,138.67,65988.0,129.7568,129.7942,129.486,129.486,65988.0
2020-01-13 13:50:00,138.66,138.72,138.4,138.43,9932.0,129.4767,129.5327,129.2339,129.2619,9932.0
2020-01-13 13:55:00,138.45,138.5,138.31,138.31,14980.0,129.2806,129.3273,129.1499,129.1499,14980.0
2020-01-13 14:00:00,138.33,138.52,138.32,138.45,79191.0,129.1685,129.346,129.1592,129.2806,79191.0
2020-01-13 14:05:00,138.45,138.61,138.45,138.61,14087.0,129.2806,129.43,129.2806,129.43,14087.0
2020-01-13 14:10:00,138.6,138.65,138.47,138.47,26796.0,129.4207,129.4673,129.2993,129.2993,26796.0
2020-01-13 14:15:00,138.47,138.65,138.47,138.5,64347.0,129.2993,129.4673,129.2993,129.3273,64347.0
2020-01-13 14:20:00,138.5,138.63,138.47,138.56,63807.0,129.3273,129.4487,129.2993,129.3833,63807.0
2020-01-13 14:25:00,138.54,138.65,138.51,138.65,25586.0,129.3646,129.4673,129.3366,129.4673,25586.0
2020-01-13 14:30:00,138.63,138.85,138.6,138.79,29392.0,129.4487,129.6541,129.4207,129.5981,29392.0
2020-01-13 14:35:00,138.79,138.79,138.6,138.72,11693.0,129.5981,129.5981,129.4207,129.5327,11693.0
2020-01-13 14:40:00,138.68,138.69,138.65,138.69,7094.0,129.4954,129.5047,129.4673,129.5047,7094.0
2020-01-13 14:45:00,138.68,138.75,138.64,138.69,17068.0,129.4954,129.5607,129.458,129.5047,17068.0
2020-01-13 14:50:00,138.7,138.77,138.68,138.74,11784.0,129.514,129.5794,129.4954,129.5514,11784.0
2020-01-13 14:55:00,138.75,138.92,138.75,138.84,64472.0,129.5607,129.7195,129.5607,129.6448,64472.0
2020-01-13 15:00:00,138.84,138.91,138.83,138.89,13993.0,129.6448,129.7101,129.6354,129.6915,13993.0
2020-01-13 15:05:00,138.87,139.06,138.87,138.97,27688.0,129.6728,129.8502,129.6728,129.7662,27688.0
2020-01-13 15:10:00,138.98,139.13,138.98,139.07,11875.0,129.7755,129.9156,129.7755,129.8595,11875.0
2020-01-13 15:15:00,139.07,139.15,138.99,139.14,21973.0,129.8595,129.9342,129.7848,129.9249,21973.0
2020-01-13 15:20:00,139.14,139.18,138.98,139.0,20590.0,129.9249,129.9622,129.7755,129.7942,20590.0
2020-01-13 15:25:00,138.98,139.07,138.96,139.06,39645.0,129.7755,129.8595,129.7568,129.8502,39645.0
2020-01-13 15:30:00,139.06,139.1,138.84,138.84,38730.0,129.8502,129.8875,129.6448,129.6448,38730.0
2020-01-13 15:35:00,138.85,138.85,138.64,138.78,21893.0,129.6541,129.6541,129.458,129.5887,21893.0
2020-01-13 15:40:00,138.79,138.89,138.79,138.85,30856.0,129.5981,129.6915,129.5981,129.6541,30856.0
2020-01-13 15:45:00,138.84,138.87,138.78,138.86,33146.0,129.6448,129.6728,129.5887,129.6634,33146.0
2020-01-13 15:50:00,138.84,139.0,138.8,138.96,46722.0,129.6448,129.7942,129.6074,129.7568,46722.0
2020-01-13 15:55:00,138.93,139.02,138.8,138.94,194785.0,129.7288,129.8128,129.6074,129.7381,194785.0
2020-01-14 09:30:00,138.99,139.24,138.29,138.61,114049.0,129.7848,130.0183,129.1312,129.43,114049.0
2020-01-14 09:35:00,138.6,138.83,138.12,138.37,64922.0,129.4207,129.6354,128.9724,129.2059,64922.0
2020-01-14 09:40:00,138.44,138.8,138.34,138.37,106896.0,129.2713,129.6074,129.1779,129.2059,106896.0
2020-01-14 09:45:00,138.42,138.95,138.42,138.95,75028.0,129.2526,129.7475,129.2526,129.7475,75028.0
2020-01-14 09:50:00,138.95,139.0,138.63,138.84,14582.0,129.7475,129.7942,129.4487,129.6448,14582.0
2020-01-14 09:55:00,138.89,138.99,138.68,138.93,25184.0,129.6915,129.7848,129.4954,129.7288,25184.0
2020-01-14 10:00:00,138.95,139.06,138.76,138.94,21857.0,129.7475,129.8502,129.5701,129.7381,21857.0
2020-01-14 10:05:00,138.94,139.14,138.82,138.91,18164.0,129.7381,129.9249,129.6261,129.7101,18164.0
2020-01-14 10:10:00,138.89,139.0,138.8,138.87,13874.0,129.6915,129.7942,129.6074,129.6728,13874.0
2020-01-14 10:15:00,138.8,138.99,138.76,138.88,21894.0,129.6074,129.7848,129.5701,129.6821,21894.0
2020-01-14 10:20:00,138.78,138.99,138.78,138.99,10895.0,129.5887,129.7848,129.5887,129.7848,10895.0
2020-01-14 10:25:00,138.98,139.12,138.94,139.0,13010.0,129.7755,129.9062,129.7381,129.7942,13010.0
2020-01-14 10:30:00,139.05,139.47,139.03,139.42,26534.0,129.8409,130.233,129.8222,130.1864,26534.0
2020-01-14 10:35:00,139.41,139.49,139.3,139.45,18482.0,130.177,130.2517,130.0743,130.2144,18482.0
2020-01-14 10:40:00,139.45,139.45,139.32,139.38,9950.0,130.2144,130.2144,130.093,130.149,9950.0
2020-01-14 10:45:00,139.42,139.42,138.99,138.99,5950.0,130.1864,130.1864,129.7848,129.7848,5950.0
2020-01-14 10:50:00,138.93,139.08,138.85,139.03,18940.0,129.7288,129.8689,129.6541,129.8222,18940.0
2020-01-14 10:55:00,138.98,138.98,138.76,138.77,13042.0,129.7755,129.7755,129.5701,129.5794,13042.0
2020-01-14 11:00:00,138.74,138.78,138.53,138.62,17644.0,129.5514,129.5887,129.3553,129.4393,17644.0
2020-01-14 11:05:00,138.63,138.82,138.53,138.7,77572.0,129.4487,129.6261,129.3553,129.514,77572.0
2020-01-14 11:10:00,138.7,138.93,138.68,138.9,12000.0,129.514,129.7288,129.4954,129.7008,12000.0
2020-01-14 11:15:00,138.9,139.06,138.78,139.06,19431.0,129.7008,129.8502,129.5887,129.8502,19431.0
2020-01-14 11:20:00,139.04,139.21,138.9,139.12,30889.0,129.8315,129.9903,129.7008,129.9062,30889.0
2020-01-14 11:25:00,139.13,139.16,138.99,139.05,24491.0,129.9156,129.9436,129.7848,129.8409,24491.0
2020-01-14 11:30:00,139.07,139.08,138.96,138.99,12723.0,129.8595,129.8689,129.7568,129.7848,12723.0
2020-01-14 11:35:00,138.99,139.06,138.96,139.03,14974.0,129.7848,129.8502,129.7568,129.8222,14974.0
2020-01-14 11:40:00,139.02,139.05,138.96,139.0,18285.0,129.8128,129.8409,129.7568,129.7942,18285.0
2020-01-14 11:45:00,139.01,139.02,138.89,138.94,19922.0,129.8035,129.8128,129.6915,129.7381,19922.0
2020-01-14 11:50:00,138.9,139.09,138.9,139.09,12402.0,129.7008,129.8782,129.7008,129.8782,12402.0
2020-01-14 11:55:00,139.11,139.15,139.0,139.15,18045.0,129.8969,129.9342,129.7942,129.9342,18045.0
2020-01-14 12:00:00,139.13,139.42,139.1,139.41,10732.0,129.9156,130.1864,129.8875,130.177,10732.0
2020-01-14 12:05:00,139.41,139.57,139.41,139.55,8811.0,130.177,130.3264,130.177,130.3077,8811.0
2020-01-14 12:10:00,139.52,139.81,139.48,139.74,18912.0,130.2797,130.5505,130.2424,130.4852,18912.0
2020-01-14 12:15:00,139.74,139.85,139.71,139.85,10891.0,130.4852,130.5879,130.4571,130.5879,10891.0
2020-01-14 12:20:00,139.84,140.13,139.8,140.0,35252.0,130.5785,130.8493,130.5412,130.7279,35252.0
2020-01-14 12:25:00,140.01,140.11,139.95,139.95,14047.0,130.7373,130.8307,130.6812,130.6812,14047.0
2020-01-14 12:30:00,139.93,139.95,139.82,139.95,8939.0,130.6626,130.6812,130.5599,130.6812,8939.0
2020-01-14 12:35:00,139.96,140.1,139.96,140.02,7818.0,130.6906,130.8213,130.6906,130.7466,7818.0
2020-01-14 12:40:00,140.02,140.14,140.02,140.09,11081.0,130.7466,130.8587,130.7466,130.812,11081.0
2020-01-14 12:45:00,140.09,140.18,140.07,140.14,3865.0,130.812,130.896,130.7933,130.8587,3865.0
2020-01-14 12:50:00,140.14,140.17,140.01,140.14,6446.0,130.8587,130.8867,130.7373,130.8587,6446.0
2020-01-14 12:55:00,140.12,140.12,140.04,140.09,4580.0,130.84,130.84,130.7653,130.812,4580.0
2020-01-14 13:00:00,140.09,140.22,140.08,140.19,6136.0,130.812,130.9334,130.8026,130.9054,6136.0
2020-01-14 13:05:00,140.18,140.46,140.18,140.44,17787.0,130.896,131.1575,130.896,131.1388,17787.0
2020-01-14 13:10:00,140.46,140.52,140.38,140.4,19256.0,131.1575,131.2135,131.0828,131.1014,19256.0
2020-01-14 13:15:00,140.39,140.53,140.39,140.49,7991.0,131.0921,131.2228,131.0921,131.1855,7991.0
2020-01-14 13:20:00,140.49,140.73,140.48,140.73,6448.0,131.1855,131.4096,131.1761,131.4096,6448.0
2020-01-14 13:25:00,140.73,140.76,140.6,140.64,15053.0,131.4096,131.4376,131.2882,131.3256,15053.0
2020-01-14 13:30:00,140.62,140.64,140.4,140.46,21650.0,131.3069,131.3256,131.1014,131.1575,21650.0
2020-01-14 13:35:00,140.51,140.63,140.2,140.63,42893.0,131.2042,131.3162,130.9147,131.3162,42893.0
2020-01-14 13:40:00,140.61,140.75,140.37,140.44,19157.0,131.2975,131.4283,131.0734,131.1388,19157.0
2020-01-14 13:45:00,140.48,140.57,140.33,140.57,27326.0,131.1761,131.2602,131.0361,131.2602,27326.0
2020-01-14 13:50:00,140.59,140.63,140.49,140.6,33633.0,131.2789,131.3162,131.1855,131.2882,33633.0
2020-01-14 13:55:00,140.62,140.65,140.52,140.52,21576.0,131.3069,131.3349,131.2135,131.2135,21576.0
2020-01-14 14:00:00,140.5,140.54,140.2,140.35,26251.0,131.1948,131.2322,130.9147,131.0548,26251.0
2020-01-14 14:05:00,140.35,140.42,140.24,140.35,19356.0,131.0548,131.1201,130.952,131.0548,19356.0
2020-01-14 14:10:00,140.34,140.4,140.23,140.36,22321.0,131.0454,131.1014,130.9427,131.0641,22321.0
2020-01-14 14:15:00,140.39,140.41,140.29,140.36,16184.0,131.0921,131.1108,130.9987,131.0641,16184.0
2020-01-14 14:20:00,140.39,140.42,140.34,140.35,14241.0,131.0921,131.1201,131.0454,131.0548,14241.0
2020-01-14 14:25:00,140.35,140.54,140.34,140.51,47775.0,131.0548,131.2322,131.0454,131.2042,47775.0
2020-01-14 14:30:00,140.51,140.6,140.41,140.6,17606.0,131.2042,131.2882,131.1108,131.2882,17606.0
2020-01-14 14:35:00,140.59,140.61,140.49,140.6,9156.0,131.2789,131.2975,131.1855,131.2882,9156.0
2020-01-14 14:40:00,140.62,140.66,140.58,140.64,10279.0,131.3069,131.3442,131.2695,131.3256,10279.0
2020-01-14 14:45:00,140.64,140.64,140.49,140.59,6804.0,131.3256,131.3256,131.1855,131.2789,6804.0
2020-01-14 14:50:00,140.58,140.59,140.5,140.56,8619.0,131.2695,131.2789,131.1948,131.2508,8619.0
2020-01-14 14:55:00,140.56,140.56,140.47,140.49,8760.0,131.2508,131.2508,131.1668,131.1855,8760.0
2020-01-14 15:00:00,140.5,140.54,140.45,140.45,10381.0,131.1948,131.2322,131.1481,131.1481,10381.0
2020-01-14 15:05:00,140.44,140.47,140.31,140.31,13071.0,131.1388,131.1668,131.0174,131.0174,13071.0
2020-01-14 15:10:00,140.29,140.35,140.23,140.29,10310.0,130.9987,131.0548,130.9427,130.9987,10310.0
2020-01-14 15:15:00,140.27,140.37,140.19,140.35,12683.0,130.9801,131.0734,130.9054,131.0548,12683.0
2020-01-14 15:20:00,140.34,140.45,140.31,140.4,28231.0,131.0454,131.1481,131.0174,131.1014,28231.0
2020-01-14 15:25:00,140.41,140.41,140.19,140.24,15214.0,131.1108,131.1108,130.9054,130.952,15214.0
2020-01-14 15:30:00,140.24,140.35,140.18,140.25,28708.0,130.952,131.0548,130.896,130.9614,28708.0
2020-01-14 15:35:00,140.25,140.56,140.22,140.56,29843.0,130.9614,131.2508,130.9334,131.2508,29843.0
2020-01-14 15:40:00,140.56,140.8,140.56,140.7,38084.0,131.2508,131.475,131.2508,131.3816,38084.0
2020-01-14 15:45:00,140.71,140.75,140.51,140.56,53789.0,131.3909,131.4283,131.2042,131.2508,53789.0
2020-01-14 15:50:00,140.53,140.76,140.49,140.73,87752.0,131.2228,131.4376,131.1855,131.4096,87752.0
2020-01-14 15:55:00,140.72,140.9,140.58,140.64,209190.0,131.4003,131.5683,131.2695,131.3256,209190.0
2020-01-15 09:30:00,140.58,141.69,140.55,141.28,77241.0,131.2695,132.306,131.2415,131.9232,77241.0
2020-01-15 09:35:00,141.28,141.65,140.1,140.11,129321.0,131.9232,132.2687,130.8213,130.8307,129321.0
2020-01-15 09:40:00,140.02,141.34,140.01,141.27,127847.0,130.7466,131.9792,130.7373,131.9138,127847.0
2020-01-15 09:45:00,141.18,141.41,140.61,141.02,32728.0,131.8298,132.0446,131.2975,131.6804,32728.0
2020-01-15 09:50:00,141.12,141.53,141.03,141.5,22217.0,131.7738,132.1566,131.6897,132.1286,22217.0
2020-01-15 09:55:00,141.47,141.53,141.22,141.23,35302.0,132.1006,132.1566,131.8671,131.8765,35302.0
2020-01-15 10:00:00,141.25,141.32,140.75,141.12,34027.0,131.8952,131.9605,131.4283,131.7738,34027.0
2020-01-15 10:05:00,141.02,141.11,140.87,140.97,27057.0,131.6804,131.7644,131.5403,131.6337,27057.0
2020-01-15 10:10:00,141.0,141.0,140.76,140.76,52440.0,131.6617,131.6617,131.4376,131.4376,52440.0
2020-01-15 10:15:00,140.78,140.86,140.51,140.8,64594.0,131.4563,131.531,131.2042,131.475,64594.0
2020-01-15 10:20:00,140.81,141.06,140.78,140.85,13800.0,131.4843,131.7177,131.4563,131.5216,13800.0
2020-01-15 10:25:00,140.89,140.89,140.67,140.81,16240.0,131.559,131.559,131.3536,131.4843,16240.0
2020-01-15 10:30:00,140.82,140.91,140.77,140.81,16942.0,131.4936,131.5777,131.4469,131.4843,16942.0
2020-01-15 10:35:00,140.79,141.08,140.74,141.02,32521.0,131.4656,131.7364,131.4189,131.6804,32521.0
2020-01-15 10:40:00,141.01,141.12,141.0,141.07,15748.0,131.671,131.7738,131.6617,131.7271,15748.0
2020-01-15 10:45:00,141.09,141.19,140.98,141.18,10221.0,131.7457,131.8391,131.643,131.8298,10221.0
2020-01-15 10:50:00,141.17,141.21,141.04,141.12,23569.0,131.8204,131.8578,131.6991,131.7738,23569.0
2020-01-15 10:55:00,141.12,141.16,141.0,141.0,40692.0,131.7738,131.8111,131.6617,131.6617,40692.0
2020-01-15 11:00:00,141.02,141.19,141.01,141.18,19877.0,131.6804,131.8391,131.671,131.8298,19877.0
2020-01-15 11:05:00,141.19,141.19,140.91,140.91,18228.0,131.8391,131.8391,131.5777,131.5777,18228.0
2020-01-15 11:10:00,140.94,140.98,140.75,140.75,15060.0,131.6057,131.643,131.4283,131.4283,15060.0
2020-01-15 11:15:00,140.76,140.91,140.75,140.84,19121.0,131.4376,131.5777,131.4283,131.5123,19121.0
2020-01-15 11:20:00,140.85,140.96,140.74,140.75,37469.0,131.5216,131.6244,131.4189,131.4283,37469.0
2020-01-15 11:25:00,140.77,140.85,140.54,140.64,21195.0,131.4469,131.5216,131.2322,131.3256,21195.0
2020-01-15 11:30:00,140.69,140.76,140.59,140.67,80200.0,131.3722,131.4376,131.2789,131.3536,80200.0
2020-01-15 11:35:00,140.67,140.73,140.58,140.66,39534.0,131.3536,131.4096,131.2695,131.3442,39534.0
2020-01-15 11:40:00,140.67,140.74,140.57,140.59,71079.0,131.3536,131.4189,131.2602,131.2789,71079.0
2020-01-15 11:45:00,140.61,140.62,140.4,140.55,26228.0,131.2975,131.3069,131.1014,131.2415,26228.0
2020-01-15 11:50:00,140.56,140.65,140.49,140.57,9782.0,131.2508,131.3349,131.1855,131.2602,9782.0
2020-01-15 11:55:00,140.57,140.6,140.37,140.42,44797.0,131.2602,131.2882,131.0734,131.1201,44797.0
2020-01-15 12:00:00,140.4,140.45,140.31,140.38,17807.0,131.1014,131.1481,131.0174,131.0828,17807.0
2020-01-15 12:05:00,140.37,140.48,140.32,140.43,12490.0,131.0734,131.1761,131.0267,131.1295,12490.0
2020-01-15 12:10:00,140.45,140.66,140.45,140.66,8171.0,131.1481,131.3442,131.1481,131.3442,8171.0
2020-01-15 12:15:00,140.68,140.74,140.49,140.57,48527.0,131.3629,131.4189,131.1855,131.2602,48527.0
2020-01-15 12:20:00,140.58,140.6,140.47,140.52,26801.0,131.2695,131.2882,131.1668,131.2135,26801.0
2020-01-15 12:25:00,140.51,140.56,140.49,140.54,19878.0,131.2042,131.2508,131.1855,131.2322,19878.0
2020-01-15 12:30:00,140.56,140.62,140.45,140.5,58075.0,131.2508,131.3069,131.1481,131.1948,58075.0
2020-01-15 12:35:00,140.51,140.69,140.41,140.69,31358.0,131.2042,131.3722,131.1108,131.3722,31358.0
2020-01-15 12:40:00,140.69,140.85,140.68,140.81,9730.0,131.3722,131.5216,131.3629,131.4843,9730.0
2020-01-15 12:45:00,140.79,140.88,140.75,140.75,67533.0,131.4656,131.5497,131.4283,131.4283,67533.0
2020-01-15 12:50:00,140.74,140.84,140.7,140.73,10781.0,131.4189,131.5123,131.3816,131.4096,10781.0
2020-01-15 12:55:00,140.74,140.76,140.56,140.61,11176.0,131.4189,131.4376,131.2508,131.2975,11176.0
2020-01-15 13:00:00,140.6,140.63,140.47,140.52,20525.0,131.2882,131.3162,131.1668,131.2135,20525.0
2020-01-15 13:05:00,140.55,140.58,140.41,140.48,38129.0,131.2415,131.2695,131.1108,131.1761,38129.0
2020-01-15 13:10:00,140.5,140.52,140.38,140.49,13814.0,131.1948,131.2135,131.0828,131.1855,13814.0
2020-01-15 13:15:00,140.5,140.6,140.46,140.56,16859.0,131.1948,131.2882,131.1575,131.2508,16859.0
2020-01-15 13:20:00,140.56,140.57,140.46,140.54,5888.0,131.2508,131.2602,131.1575,131.2322,5888.0
2020-01-15 13:25:00,140.53,140.65,140.52,140.58,9318.0,131.2228,131.3349,131.2135,131.2695,9318.0
2020-01-15 13:30:00,140.6,140.67,140.51,140.59,14612.0,131.2882,131.3536,131.2042,131.2789,14612.0
2020-01-15 13:35:00,140.56,140.6,140.49,140.51,33194.0,131.2508,131.2882,131.1855,131.2042,33194.0
2020-01-15 13:40:00,140.52,140.58,140.39,140.39,41277.0,131.2135,131.2695,131.0921,131.0921,41277.0
2020-01-15 13:45:00,140.39,140.39,140.25,140.37,16710.0,131.0921,131.0921,130.9614,131.0734,16710.0
2020-01-15 13:50:00,140.36,140.37,140.3,140.3,5439.0,131.0641,131.0734,131.0081,131.0081,5439.0
2020-01-15 13:55:00,140.29,140.42,140.25,140.42,9369.0,130.9987,131.1201,130.9614,131.1201,9369.0
2020-01-15 14:00:00,140.44,140.62,140.42,140.61,48746.0,131.1388,131.3069,131.1201,131.2975,48746.0
2020-01-15 14:05:00,140.63,140.68,140.49,140.67,11388.0,131.3162,131.3629,131.1855,131.3536,11388.0
2020-01-15 14:10:00,140.69,140.9,140.68,140.9,7430.0,131.3722,131.5683,131.3629,131.5683,7430.0
2020-01-15 14:15:00,140.91,141.01,140.88,141.01,11827.0,131.5777,131.671,131.5497,131.671,11827.0
2020-01-15 14:20:00,141.01,141.14,140.98,141.12,11486.0,131.671,131.7924,131.643,131.7738,11486.0
2020-01-15 14:25:00,141.14,141.16,141.03,141.14,40985.0,131.7924,131.8111,131.6897,131.7924,40985.0
2020-01-15 14:30:00,141.13,141.15,140.97,140.97,40881.0,131.7831,131.8018,131.6337,131.6337,40881.0
2020-01-15 14:35:00,140.96,140.96,140.83,140.88,11936.0,131.6244,131.6244,131.503,131.5497,11936.0
2020-01-15 14:40:00,140.89,140.94,140.78,140.78,12839.0,131.559,131.6057,131.4563,131.4563,12839.0
2020-01-15 14:45:00,140.82,140.94,140.82,140.85,17751.0,131.4936,131.6057,131.4936,131.5216,17751.0
2020-01-15 14:50:00,140.84,141.01,140.83,141.0,11689.0,131.5123,131.671,131.503,131.6617,11689.0
2020-01-15 14:55:00,141.0,141.04,140.91,140.92,13577.0,131.6617,131.6991,131.5777,131.587,13577.0
2020-01-15 15:00:00,140.93,140.93,140.75,140.81,16699.0,131.5963,131.5963,131.4283,131.4843,16699.0
2020-01-15 15:05:00,140.81,140.88,140.78,140.82,16991.0,131.4843,131.5497,131.4563,131.4936,16991.0
2020-01-15 15:10:00,140.83,140.91,140.82,140.91,20205.0,131.503,131.5777,131.4936,131.5777,20205.0
2020-01-15 15:15:00,140.9,140.9,140.76,140.79,14947.0,131.5683,131.5683,131.4376,131.4656,14947.0
2020-01-15 15:20:00,140.79,140.86,140.75,140.78,20150.0,131.4656,131.531,131.4283,131.4563,20150.0
2020-01-15 15:25:00,140.79,140.84,140.73,140.84,19845.0,131.4656,131.5123,131.4096,131.5123,19845.0
2020-01-15 15:30:00,140.84,140.84,140.74,140.8,47680.0,131.5123,131.5123,131.4189,131.475,47680.0
2020-01-15 15:35:00,140.78,140.92,140.76,140.92,25626.0,131.4563,131.587,131.4376,131.587,25626.0
2020-01-15 15:40:00,140.91,140.96,140.83,140.95,29079.0,131.5777,131.6244,131.503,131.615,29079.0
2020-01-15 15:45:00,140.97,141.17,140.95,141.17,36418.0,131.6337,131.8204,131.615,131.8204,36418.0
2020-01-15 15:50:00,141.17,141.28,141.12,141.12,56029.0,131.8204,131.9232,131.7738,131.7738,56029.0
2020-01-15 15:55:00,141.13,141.31,141.06,141.1,180544.0,131.7831,131.9512,131.7177,131.7551,180544.0
2020-01-16 09:30:00,141.83,141.97,141.45,141.97,51863.0,132.4367,132.5675,132.0819,132.5675,51863.0
2020-01-16 09:35:00,141.96,141.96,141.52,141.59,12715.0,132.5581,132.5581,132.1473,132.2126,12715.0
2020-01-16 09:40:00,141.59,141.68,141.11,141.11,25949.0,132.2126,132.2967,131.7644,131.7644,25949.0
2020-01-16 09:45:00,141.11,141.15,140.45,140.47,26491.0,131.7644,131.8018,131.1481,131.1668,26491.0
2020-01-16 09:50:00,140.5,141.07,140.44,140.91,16560.0,131.1948,131.7271,131.1388,131.5777,16560.0
2020-01-16 09:55:00,140.9,140.94,140.75,140.8,14192.0,131.5683,131.6057,131.4283,131.475,14192.0
2020-01-16 10:00:00,140.77,140.93,140.71,140.9,24971.0,131.4469,131.5963,131.3909,131.5683,24971.0
2020-01-16 10:05:00,140.9,140.93,140.75,140.86,15451.0,131.5683,131.5963,131.4283,131.531,15451.0
2020-01-16 10:10:00,140.86,140.94,140.77,140.78,16497.0,131.531,131.6057,131.4469,131.4563,16497.0
2020-01-16 10:15:00,140.77,140.85,140.63,140.65,15096.0,131.4469,131.5216,131.3162,131.3349,15096.0
2020-01-16 10:20:00,140.65,140.74,140.56,140.59,30439.0,131.3349,131.4189,131.2508,131.2789,30439.0
2020-01-16 10:25:00,140.59,140.9,140.48,140.89,12137.0,131.2789,131.5683,131.1761,131.559,12137.0
2020-01-16 10:30:00,140.9,141.11,140.89,141.1,26584.0,131.5683,131.7644,131.559,131.7551,26584.0
2020-01-16 10:35:00,141.11,141.2,141.07,141.14,14010.0,131.7644,131.8485,131.7271,131.7924,14010.0
2020-01-16 10:40:00,141.21,141.27,141.07,141.22,8795.0,131.8578,131.9138,131.7271,131.8671,8795.0
2020-01-16 10:45:00,141.23,141.31,141.21,141.29,12529.0,131.8765,131.9512,131.8578,131.9325,12529.0
2020-01-16 10:50:00,141.27,141.27,141.02,141.09,14078.0,131.9138,131.9138,131.6804,131.7457,14078.0
2020-01-16 10:55:00,141.09,141.14,141.07,141.08,17224.0,131.7457,131.7924,131.7271,131.7364,17224.0
2020-01-16 11:00:00,141.09,141.34,141.08,141.26,11424.0,131.7457,131.9792,131.7364,131.9045,11424.0
2020-01-16 11:05:00,141.25,141.38,141.23,141.27,10930.0,131.8952,132.0165,131.8765,131.9138,10930.0
2020-01-16 11:10:00,141.27,141.31,141.09,141.11,8195.0,131.9138,131.9512,131.7457,131.7644,8195.0
2020-01-16 11:15:00,141.13,141.13,140.95,140.99,19961.0,131.7831,131.7831,131.615,131.6524,19961.0
2020-01-16 11:20:00,140.97,141.03,140.87,140.88,17401.0,131.6337,131.6897,131.5403,131.5497,17401.0
2020-01-16 11:25:00,140.87,141.12,140.85,141.07,10972.0,131.5403,131.7738,131.5216,131.7271,10972.0
2020-01-16 11:30:00,141.09,141.2,141.05,141.16,10331.0,131.7457,131.8485,131.7084,131.8111,10331.0
2020-01-16 11:35:00,141.11,141.13,140.95,140.99,18874.0,131.7644,131.7831,131.615,131.6524,18874.0
2020-01-16 11:40:00,141.0,141.1,140.96,141.05,18241.0,131.6617,131.7551,131.6244,131.7084,18241.0
2020-01-16 11:45:00,141.04,141.11,140.94,140.96,21234.0,131.6991,131.7644,131.6057,131.6244,21234.0
2020-01-16 11:50:00,140.97,141.05,140.91,140.96,29354.0,131.6337,131.7084,131.5777,131.6244,29354.0
2020-01-16 11:55:00,140.96,141.1,140.9,140.99,47525.0,131.6244,131.7551,131.5683,131.6524,47525.0
2020-01-16 12:00:00,140.99,141.01,140.89,141.0,32716.0,131.6524,131.671,131.559,131.6617,32716.0
2020-01-16 12:05:00,140.99,141.03,140.9,140.97,45918.0,131.6524,131.6897,131.5683,131.6337,45918.0
2020-01-16 12:10:00,140.97,141.02,140.92,140.97,14310.0,131.6337,131.6804,131.587,131.6337,14310.0
2020-01-16 12:15:00,140.97,141.0,140.88,140.95,25808.0,131.6337,131.6617,131.5497,131.615,25808.0
2020-01-16 12:20:00,140.94,140.97,140.85,140.86,10673.0,131.6057,131.6337,131.5216,131.531,10673.0
2020-01-16 12:25:00,140.89,140.92,140.67,140.72,36350.0,131.559,131.587,131.3536,131.4003,36350.0
2020-01-16 12:30:00,140.72,140.83,140.69,140.77,78248.0,131.4003,131.503,131.3722,131.4469,78248.0
2020-01-16 12:35:00,140.75,140.78,140.67,140.7,36751.0,131.4283,131.4563,131.3536,131.3816,36751.0
2020-01-16 12:40:00,140.71,141.0,140.65,141.0,157068.0,131.3909,131.6617,131.3349,131.6617,157068.0
2020-01-16 12:45:00,141.0,141.09,140.9,140.99,44295.0,131.6617,131.7457,131.5683,131.6524,44295.0
2020-01-16 12:50:00,141.02,141.03,140.91,140.97,32423.0,131.6804,131.6897,131.5777,131.6337,32423.0
2020-01-16 12:55:00,140.98,141.01,140.66,140.68,42268.0,131.643,131.671,131.3442,131.3629,42268.0
2020-01-16 13:00:00,140.68,140.83,140.66,140.72,41476.0,131.3629,131.503,131.3442,131.4003,41476.0
2020-01-16 13:05:00,140.72,140.74,140.61,140.64,15278.0,131.4003,131.4189,131.2975,131.3256,15278.0
2020-01-16 13:10:00,140.64,140.68,140.5,140.5,24919.0,131.3256,131.3629,131.1948,131.1948,24919.0
2020-01-16 13:15:00,140.49,140.65,140.41,140.5,24548.0,131.1855,131.3349,131.1108,131.1948,24548.0
2020-01-16 13:20:00,140.48,140.5,140.44,140.44,7471.0,131.1761,131.1948,131.1388,131.1388,7471.0
2020-01-16 13:25:00,140.44,140.46,140.35,140.43,10087.0,131.1388,131.1575,131.0548,131.1295,10087.0
2020-01-16 13:30:00,140.44,140.5,140.39,140.49,15249.0,131.1388,131.1948,131.0921,131.1855,15249.0
2020-01-16 13:35:00,140.47,140.48,140.33,140.37,24880.0,131.1668,131.1761,131.0361,131.0734,24880.0
2020-01-16 13:40:00,140.37,140.39,140.31,140.34,21998.0,131.0734,131.0921,131.0174,131.0454,21998.0
2020-01-16 13:45:00,140.35,140.46,140.32,140.41,25032.0,131.0548,131.1575,131.0267,131.1108,25032.0
2020-01-16 13:50:00,140.4,140.48,140.35,140.44,49491.0,131.1014,131.1761,131.0548,131.1388,49491.0
2020-01-16 13:55:00,140.46,140.47,140.22,140.32,24700.0,131.1575,131.1668,130.9334,131.0267,24700.0
2020-01-16 14:00:00,140.32,140.37,140.15,140.18,29372.0,131.0267,131.0734,130.868,130.896,29372.0
2020-01-16 14:05:00,140.18,140.3,140.17,140.18,20713.0,130.896,131.0081,130.8867,130.896,20713.0
2020-01-16 14:10:00,140.19,140.19,139.92,139.97,106096.0,130.9054,130.9054,130.6532,130.6999,106096.0
2020-01-16 14:15:00,139.99,140.05,139.86,139.88,68219.0,130.7186,130.7746,130.5972,130.6159,68219.0
2020-01-16 14:20:00,139.86,140.2,139.85,140.15,44916.0,130.5972,130.9147,130.5879,130.868,44916.0
2020-01-16 14:25:00,140.15,140.28,140.1,140.27,19630.0,130.868,130.9894,130.8213,130.9801,19630.0
2020-01-16 14:30:00,140.27,140.34,140.19,140.2,25679.0,130.9801,131.0454,130.9054,130.9147,25679.0
2020-01-16 14:35:00,140.19,140.25,140.14,140.2,11297.0,130.9054,130.9614,130.8587,130.9147,11297.0
2020-01-16 14:40:00,140.2,140.2,139.98,139.98,22347.0,130.9147,130.9147,130.7093,130.7093,22347.0
2020-01-16 14:45:00,139.98,140.1,139.98,140.02,23771.0,130.7093,130.8213,130.7093,130.7466,23771.0
2020-01-16 14:50:00,140.04,140.13,140.02,140.09,15373.0,130.7653,130.8493,130.7466,130.812,15373.0
2020-01-16 14:55:00,140.12,140.18,140.06,140.15,16230.0,130.84,130.896,130.784,130.868,16230.0
2020-01-16 15:00:00,140.15,140.41,140.14,140.41,20223.0,130.868,131.1108,130.8587,131.1108,20223.0
2020-01-16 15:05:00,140.42,140.49,140.38,140.41,23088.0,131.1201,131.1855,131.0828,131.1108,23088.0
2020-01-16 15:10:00,140.4,140.6,140.37,140.56,21064.0,131.1014,131.2882,131.0734,131.2508,21064.0
2020-01-16 15:15:00,140.59,140.66,140.55,140.59,26158.0,131.2789,131.3442,131.2415,131.2789,26158.0
2020-01-16 15:20:00,140.6,140.64,140.56,140.58,16322.0,131.2882,131.3256,131.2508,131.2695,16322.0
2020-01-16 15:25:00,140.59,140.68,140.58,140.63,16734.0,131.2789,131.3629,131.2695,131.3162,16734.0
2020-01-16 15:30:00,140.61,140.76,140.61,140.75,24801.0,131.2975,131.4376,131.2975,131.4283,24801.0
2020-01-16 15:35:00,140.75,140.9,140.75,140.9,30754.0,131.4283,131.5683,131.4283,131.5683,30754.0
2020-01-16 15:40:00,140.89,140.95,140.87,140.9,30703.0,131.559,131.615,131.5403,131.5683,30703.0
2020-01-16 15:45:00,140.9,140.93,140.77,140.91,41211.0,131.5683,131.5963,131.4469,131.5777,41211.0
2020-01-16 15:50:00,140.94,141.19,140.83,141.15,64936.0,131.6057,131.8391,131.503,131.8018,64936.0
2020-01-16 15:55:00,141.16,141.46,141.07,141.42,251508.0,131.8111,132.0912,131.7271,132.0539,251508.0
2020-01-17 09:30:00,140.88,141.64,140.83,141.54,466088.0,131.5497,132.2593,131.503,132.1659,466088.0
2020-01-17 09:35:00,141.54,141.59,140.48,140.5,80029.0,132.1659,132.2126,131.1761,131.1948,80029.0
2020-01-17 09:40:00,140.53,140.95,140.5,140.76,31550.0,131.2228,131.615,131.1948,131.4376,31550.0
2020-01-17 09:45:00,140.81,140.97,140.45,140.81,22333.0,131.4843,131.6337,131.1481,131.4843,22333.0
2020-01-17 09:50:00,140.8,141.11,140.72,140.92,25229.0,131.475,131.7644,131.4003,131.587,25229.0
2020-01-17 09:55:00,140.91,141.65,140.9,141.5,25530.0,131.5777,132.2687,131.5683,132.1286,25530.0
2020-01-17 10:00:00,141.45,141.57,141.16,141.55,19082.0,132.0819,132.194,131.8111,132.1753,19082.0
2020-01-17 10:05:00,141.56,141.74,141.52,141.52,23351.0,132.1846,132.3527,132.1473,132.1473,23351.0
2020-01-17 10:10:00,141.56,141.57,141.25,141.38,15250.0,132.1846,132.194,131.8952,132.0165,15250.0
2020-01-17 10:15:00,141.37,141.46,141.27,141.35,8782.0,132.0072,132.0912,131.9138,131.9885,8782.0
2020-01-17 10:20:00,141.35,141.35,140.96,141.14,9967.0,131.9885,131.9885,131.6244,131.7924,9967.0
2020-01-17 10:25:00,141.11,141.32,141.11,141.17,10026.0,131.7644,131.9605,131.7644,131.8204,10026.0
2020-01-17 10:30:00,141.16,141.18,141.03,141.14,39791.0,131.8111,131.8298,131.6897,131.7924,39791.0
2020-01-17 10:35:00,141.15,141.37,141.15,141.2,13624.0,131.8018,132.0072,131.8018,131.8485,13624.0
2020-01-17 10:40:00,141.21,141.26,141.17,141.25,8826.0,131.8578,131.9045,131.8204,131.8952,8826.0
2020-01-17 10:45:00,141.22,141.32,141.13,141.13,9363.0,131.8671,131.9605,131.7831,131.7831,9363.0
2020-01-17 10:50:00,141.13,141.13,140.9,140.92,15510.0,131.7831,131.7831,131.5683,131.587,15510.0
2020-01-17 10:55:00,140.9,140.97,140.8,140.89,15377.0,131.5683,131.6337,131.475,131.559,15377.0
2020-01-17 11:00:00,140.93,141.1,140.9,140.97,36947.0,131.5963,131.7551,131.5683,131.6337,36947.0
2020-01-17 11:05:00,140.92,141.03,140.85,140.98,86832.0,131.587,131.6897,131.5216,131.643,86832.0
2020-01-17 11:10:00,141.0,141.05,140.85,140.97,12973.0,131.6617,131.7084,131.5216,131.6337,12973.0
2020-01-17 11:15:00,140.96,141.13,140.78,140.78,16999.0,131.6244,131.7831,131.4563,131.4563,16999.0
2020-01-17 11:20:00,140.78,140.87,140.7,140.79,26622.0,131.4563,131.5403,131.3816,131.4656,26622.0
2020-01-17 11:25:00,140.78,140.92,140.76,140.89,11687.0,131.4563,131.587,131.4376,131.559,11687.0
2020-01-17 11:30:00,140.88,141.01,140.82,141.01,8220.0,131.5497,131.671,131.4936,131.671,8220.0
2020-01-17 11:35:00,141.0,141.01,140.85,140.88,16271.0,131.6617,131.671,131.5216,131.5497,16271.0
2020-01-17 11:40:00,140.9,140.91,140.67,140.75,22669.0,131.5683,131.5777,131.3536,131.4283,22669.0
2020-01-17 11:45:00,140.75,140.75,140.6,140.68,11202.0,131.4283,131.4283,131.2882,131.3629,11202.0
2020-01-17 11:50:00,140.68,140.68,140.56,140.59,13962.0,131.3629,131.3629,131.2508,131.2789,13962.0
2020-01-17 11:55:00,140.59,140.65,140.56,140.57,13874.0,131.2789,131.3349,131.2508,131.2602,13874.0
2020-01-17 12:00:00,140.59,140.69,140.59,140.63,46425.0,131.2789,131.3722,131.2789,131.3162,46425.0
2020-01-17 12:05:00,140.64,140.64,140.47,140.52,13465.0,131.3256,131.3256,131.1668,131.2135,13465.0
2020-01-17 12:10:00,140.51,140.58,140.47,140.49,11314.0,131.2042,131.2695,131.1668,131.1855,11314.0
2020-01-17 12:15:00,140.5,140.54,140.46,140.49,18207.0,131.1948,131.2322,131.1575,131.1855,18207.0
2020-01-17 12:20:00,140.51,140.52,140.38,140.41,18204.0,131.2042,131.2135,131.0828,131.1108,18204.0
2020-01-17 12:25:00,140.42,140.45,140.37,140.41,22852.0,131.1201,131.1481,131.0734,131.1108,22852.0
2020-01-17 12:30:00,140.4,140.42,140.32,140.34,12056.0,131.1014,131.1201,131.0267,131.0454,12056.0
2020-01-17 12:35:00,140.33,140.39,140.22,140.36,15749.0,131.0361,131.0921,130.9334,131.0641,15749.0
2020-01-17 12:40:00,140.36,140.42,140.24,140.25,21554.0,131.0641,131.1201,130.952,130.9614,21554.0
2020-01-17 12:45:00,140.24,140.28,140.11,140.15,41818.0,130.952,130.9894,130.8307,130.868,41818.0
2020-01-17 12:50:00,140.18,140.3,140.13,140.24,15625.0,130.896,131.0081,130.8493,130.952,15625.0
2020-01-17 12:55:00,140.25,140.25,140.1,140.13,18234.0,130.9614,130.9614,130.8213,130.8493,18234.0
2020-01-17 13:00:00,140.12,140.22,140.12,140.13,61356.0,130.84,130.9334,130.84,130.8493,61356.0
2020-01-17 13:05:00,140.14,140.17,140.11,140.12,14379.0,130.8587,130.8867,130.8307,130.84,14379.0
2020-01-17 13:10:00,140.15,140.18,140.07,140.16,13486.0,130.868,130.896,130.7933,130.8773,13486.0
2020-01-17 13:15:00,140.17,140.25,140.15,140.19,14973.0,130.8867,130.9614,130.868,130.9054,14973.0
2020-01-17 13:20:00,140.19,140.19,140.04,140.06,9967.0,130.9054,130.9054,130.7653,130.784,9967.0
2020-01-17 13:25:00,140.05,140.09,140.01,140.04,14969.0,130.7746,130.812,130.7373,130.7653,14969.0
2020-01-17 13:30:00,140.03,140.05,139.97,139.97,31719.0,130.756,130.7746,130.6999,130.6999,31719.0
2020-01-17 13:35:00,139.99,140.01,139.95,139.96,51214.0,130.7186,130.7373,130.6812,130.6906,51214.0
2020-01-17 13:40:00,140.0,140.0,139.88,139.94,32125.0,130.7279,130.7279,130.6159,130.6719,32125.0
2020-01-17 13:45:00,139.92,139.92,139.81,139.84,71163.0,130.6532,130.6532,130.5505,130.5785,71163.0
2020-01-17 13:50:00,139.85,139.98,139.83,139.93,44859.0,130.5879,130.7093,130.5692,130.6626,44859.0
2020-01-17 13:55:00,139.93,139.96,139.83,139.84,23623.0,130.6626,130.6906,130.5692,130.5785,23623.0
2020-01-17 14:00:00,139.85,139.93,139.81,139.9,52971.0,130.5879,130.6626,130.5505,130.6346,52971.0
2020-01-17 14:05:00,139.91,139.91,139.85,139.87,16553.0,130.6439,130.6439,130.5879,130.6065,16553.0
2020-01-17 14:10:00,139.87,139.97,139.85,139.85,74534.0,130.6065,130.6999,130.5879,130.5879,74534.0
2020-01-17 14:15:00,139.84,139.95,139.8,139.94,128303.0,130.5785,130.6812,130.5412,130.6719,128303.0
2020-01-17 14:20:00,139.94,140.01,139.86,139.89,36315.0,130.6719,130.7373,130.5972,130.6252,36315.0
2020-01-17 14:25:00,139.89,139.92,139.71,139.8,23123.0,130.6252,130.6532,130.4571,130.5412,23123.0
2020-01-17 14:30:00,139.81,139.85,139.79,139.83,11945.0,130.5505,130.5879,130.5318,130.5692,11945.0
2020-01-17 14:35:00,139.84,139.87,139.77,139.87,18631.0,130.5785,130.6065,130.5132,130.6065,18631.0
2020-01-17 14:40:00,139.85,139.98,139.84,139.91,42377.0,130.5879,130.7093,130.5785,130.6439,42377.0
2020-01-17 14:45:00,139.92,139.99,139.9,139.96,19996.0,130.6532,130.7186,130.6346,130.6906,19996.0
2020-01-17 14:50:00,139.95,139.95,139.83,139.93,24119.0,130.6812,130.6812,130.5692,130.6626,24119.0
2020-01-17 14:55:00,139.92,140.01,139.92,139.92,37270.0,130.6532,130.7373,130.6532,130.6532,37270.0
2020-01-17 15:00:00,139.93,140.01,139.91,139.93,42650.0,130.6626,130.7373,130.6439,130.6626,42650.0
2020-01-17 15:05:00,139.92,139.95,139.86,139.91,25269.0,130.6532,130.6812,130.5972,130.6439,25269.0
2020-01-17 15:10:00,139.91,140.0,139.91,139.94,47717.0,130.6439,130.7279,130.6439,130.6719,47717.0
2020-01-17 15:15:00,139.94,140.02,139.9,139.92,66581.0,130.6719,130.7466,130.6346,130.6532,66581.0
2020-01-17 15:20:00,139.92,139.94,139.82,139.9,28956.0,130.6532,130.6719,130.5599,130.6346,28956.0
2020-01-17 15:25:00,139.9,139.94,139.82,139.88,39239.0,130.6346,130.6719,130.5599,130.6159,39239.0
2020-01-17 15:30:00,139.87,140.01,139.86,139.91,63118.0,130.6065,130.7373,130.5972,130.6439,63118.0
2020-01-17 15:35:00,139.91,139.99,139.87,139.89,32991.0,130.6439,130.7186,130.6065,130.6252,32991.0
2020-01-17 15:40:00,139.89,139.94,139.85,139.85,44551.0,130.6252,130.6719,130.5879,130.5879,44551.0
2020-01-17 15:45:00,139.85,139.9,139.78,139.81,81373.0,130.5879,130.6346,130.5225,130.5505,81373.0
2020-01-17 15:50:00,139.81,139.83,139.63,139.64,152097.0,130.5505,130.5692,130.3824,130.3918,152097.0
2020-01-17 15:55:00,139.64,139.67,139.36,139.57,349066.0,130.3918,130.4198,130.1303,130.3264,349066.0
2020-01-21 09:30:00,139.5,139.72,138.76,138.76,123068.0,130.2611,130.4665,129.5701,129.5701,123068.0
2020-01-21 09:35:00,138.76,139.02,138.43,138.71,96360.0,129.5701,129.8128,129.2619,129.5234,96360.0
2020-01-21 09:40:00,138.74,139.5,138.69,139.34,59892.0,129.5514,130.2611,129.5047,130.1116,59892.0
2020-01-21 09:45:00,139.32,139.83,139.18,139.62,60193.0,130.093,130.5692,129.9622,130.3731,60193.0
2020-01-21 09:50:00,139.54,139.75,139.47,139.71,47742.0,130.2984,130.4945,130.233,130.4571,47742.0
2020-01-21 09:55:00,139.7,140.23,139.67,140.21,29102.0,130.4478,130.9427,130.4198,130.924,29102.0
2020-01-21 10:00:00,140.22,140.45,140.13,140.15,42417.0,130.9334,131.1481,130.8493,130.868,42417.0
2020-01-21 10:05:00,140.15,140.34,140.14,140.25,16800.0,130.868,131.0454,130.8587,130.9614,16800.0
2020-01-21 10:10:00,140.22,140.23,139.94,139.96,75769.0,130.9334,130.9427,130.6719,130.6906,75769.0
2020-01-21 10:15:00,140.0,140.13,139.9,140.01,14552.0,130.7279,130.8493,130.6346,130.7373,14552.0
2020-01-21 10:20:00,139.97,140.22,139.92,140.15,20865.0,130.6999,130.9334,130.6532,130.868,20865.0
2020-01-21 10:25:00,140.12,140.38,140.11,140.27,89405.0,130.84,131.0828,130.8307,130.9801,89405.0
2020-01-21 10:30:00,140.28,140.28,139.99,140.06,88496.0,130.9894,130.9894,130.7186,130.784,88496.0
2020-01-21 10:35:00,140.08,140.13,139.86,139.91,22042.0,130.8026,130.8493,130.5972,130.6439,22042.0
2020-01-21 10:40:00,139.88,140.19,139.88,140.16,17954.0,130.6159,130.9054,130.6159,130.8773,17954.0
2020-01-21 10:45:00,140.17,140.49,140.09,140.49,18396.0,130.8867,131.1855,130.812,131.1855,18396.0
2020-01-21 10:50:00,140.48,140.53,140.24,140.38,22562.0,131.1761,131.2228,130.952,131.0828,22562.0
2020-01-21 10:55:00,140.43,140.43,140.19,140.36,30810.0,131.1295,131.1295,130.9054,131.0641,30810.0
2020-01-21 11:00:00,140.36,140.45,140.2,140.25,55952.0,131.0641,131.1481,130.9147,130.9614,55952.0
2020-01-21 11:05:00,140.25,140.67,140.21,140.57,25190.0,130.9614,131.3536,130.924,131.2602,25190.0
2020-01-21 11:10:00,140.55,140.83,140.55,140.72,26023.0,131.2415,131.503,131.2415,131.4003,26023.0
2020-01-21 11:15:00,140.72,141.0,140.71,140.88,22095.0,131.4003,131.6617,131.3909,131.5497,22095.0
2020-01-21 11:20:00,140.92,141.05,140.84,141.03,33301.0,131.587,131.7084,131.5123,131.6897,33301.0
2020-01-21 11:25:00,141.1,141.14,140.95,141.08,21964.0,131.7551,131.7924,131.615,131.7364,21964.0
2020-01-21 11:30:00,141.1,141.28,141.04,141.06,23274.0,131.7551,131.9232,131.6991,131.7177,23274.0
2020-01-21 11:35:00,141.08,141.2,141.07,141.18,20216.0,131.7364,131.8485,131.7271,131.8298,20216.0
2020-01-21 11:40:00,141.18,141.29,141.08,141.14,25407.0,131.8298,131.9325,131.7364,131.7924,25407.0
2020-01-21 11:45:00,141.16,141.29,141.12,141.14,20023.0,131.8111,131.9325,131.7738,131.7924,20023.0
2020-01-21 11:50:00,141.15,141.26,141.0,141.25,15130.0,131.8018,131.9045,131.6617,131.8952,15130.0
2020-01-21 11:55:00,141.25,141.37,141.23,141.25,17236.0,131.8952,132.0072,131.8765,131.8952,17236.0
2020-01-21 12:00:00,141.27,141.49,141.25,141.49,15021.0,131.9138,132.1193,131.8952,132.1193,15021.0
2020-01-21 12:05:00,141.5,141.57,141.45,141.5,28672.0,132.1286,132.194,132.0819,132.1286,28672.0
2020-01-21 12:10:00,141.52,141.53,141.25,141.28,18414.0,132.1473,132.1566,131.8952,131.9232,18414.0
2020-01-21 12:15:00,141.26,141.39,141.17,141.18,25968.0,131.9045,132.0259,131.8204,131.8298,25968.0
2020-01-21 12:20:00,141.16,141.19,141.05,141.11,76042.0,131.8111,131.8391,131.7084,131.7644,76042.0
2020-01-21 12:25:00,141.09,141.22,141.06,141.08,10860.0,131.7457,131.8671,131.7177,131.7364,10860.0
2020-01-21 12:30:00,141.08,141.16,140.95,141.07,11809.0,131.7364,131.8111,131.615,131.7271,11809.0
2020-01-21 12:35:00,141.06,141.26,141.02,141.25,8597.0,131.7177,131.9045,131.6804,131.8952,8597.0
2020-01-21 12:40:00,141.25,141.26,141.09,141.09,11672.0,131.8952,131.9045,131.7457,131.7457,11672.0
2020-01-21 12:45:00,141.08,141.11,140.99,141.07,9455.0,131.7364,131.7644,131.6524,131.7271,9455.0
2020-01-21 12:50:00,141.06,141.06,140.85,140.9,15110.0,131.7177,131.7177,131.5216,131.5683,15110.0
2020-01-21 12:55:00,140.93,141.0,140.86,140.88,10672.0,131.5963,131.6617,131.531,131.5497,10672.0
2020-01-21 13:00:00,140.9,140.92,140.85,140.92,12579.0,131.5683,131.587,131.5216,131.587,12579.0
2020-01-21 13:05:00,140.92,140.94,140.86,140.91,8518.0,131.587,131.6057,131.531,131.5777,8518.0
2020-01-21 13:10:00,140.89,140.94,140.82,140.82,25384.0,131.559,131.6057,131.4936,131.4936,25384.0
2020-01-21 13:15:00,140.82,140.89,140.75,140.75,11078.0,131.4936,131.559,131.4283,131.4283,11078.0
2020-01-21 13:20:00,140.74,140.8,140.62,140.78,11399.0,131.4189,131.475,131.3069,131.4563,11399.0
2020-01-21 13:25:00,140.79,140.9,140.78,140.85,11005.0,131.4656,131.5683,131.4563,131.5216,11005.0
2020-01-21 13:30:00,140.88,140.91,140.74,140.88,13860.0,131.5497,131.5777,131.4189,131.5497,13860.0
2020-01-21 13:35:00,140.88,140.94,140.83,140.86,10723.0,131.5497,131.6057,131.503,131.531,10723.0
2020-01-21 13:40:00,140.86,140.92,140.84,140.91,11884.0,131.531,131.587,131.5123,131.5777,11884.0
2020-01-21 13:45:00,140.9,140.94,140.86,140.86,43312.0,131.5683,131.6057,131.531,131.531,43312.0
2020-01-21 13:50:00,140.88,141.16,140.86,141.07,21701.0,131.5497,131.8111,131.531,131.7271,21701.0
2020-01-21 13:55:00,141.09,141.23,141.08,141.14,12776.0,131.7457,131.8765,131.7364,131.7924,12776.0
2020-01-21 14:00:00,141.12,141.17,141.0,141.15,18778.0,131.7738,131.8204,131.6617,131.8018,18778.0
2020-01-21 14:05:00,141.15,141.29,141.09,141.28,17736.0,131.8018,131.9325,131.7457,131.9232,17736.0
2020-01-21 14:10:00,141.26,141.46,141.26,141.34,12090.0,131.9045,132.0912,131.9045,131.9792,12090.0
2020-01-21 14:15:00,141.32,141.41,141.26,141.29,17443.0,131.9605,132.0446,131.9045,131.9325,17443.0
2020-01-21 14:20:00,141.29,141.4,141.28,141.28,44816.0,131.9325,132.0352,131.9232,131.9232,44816.0
2020-01-21 14:25:00,141.26,141.27,141.11,141.11,11528.0,131.9045,131.9138,131.7644,131.7644,11528.0
2020-01-21 14:30:00,141.12,141.12,141.02,141.03,11682.0,131.7738,131.7738,131.6804,131.6897,11682.0
2020-01-21 14:35:00,141.02,141.04,140.97,141.03,14715.0,131.6804,131.6991,131.6337,131.6897,14715.0
2020-01-21 14:40:00,141.01,141.01,140.82,140.84,15013.0,131.671,131.671,131.4936,131.5123,15013.0
2020-01-21 14:45:00,140.83,140.96,140.83,140.92,18187.0,131.503,131.6244,131.503,131.587,18187.0
2020-01-21 14:50:00,140.88,140.95,140.87,140.9,8714.0,131.5497,131.615,131.5403,131.5683,8714.0
2020-01-21 14:55:00,140.89,140.93,140.87,140.91,9006.0,131.559,131.5963,131.5403,131.5777,9006.0
2020-01-21 15:00:00,140.9,141.12,140.89,141.09,14116.0,131.5683,131.7738,131.559,131.7457,14116.0
2020-01-21 15:05:00,141.07,141.07,140.94,140.94,15004.0,131.7271,131.7271,131.6057,131.6057,15004.0
2020-01-21 15:10:00,140.94,140.98,140.88,140.93,39025.0,131.6057,131.643,131.5497,131.5963,39025.0
2020-01-21 15:15:00,140.95,141.07,140.94,140.99,31661.0,131.615,131.7271,131.6057,131.6524,31661.0
2020-01-21 15:20:00,140.99,140.99,140.87,140.95,29813.0,131.6524,131.6524,131.5403,131.615,29813.0
2020-01-21 15:25:00,140.95,141.01,140.92,140.93,59621.0,131.615,131.671,131.587,131.5963,59621.0
2020-01-21 15:30:00,140.93,140.96,140.9,140.92,51026.0,131.5963,131.6244,131.5683,131.587,51026.0
2020-01-21 15:35:00,140.91,140.96,140.84,140.93,83872.0,131.5777,131.6244,131.5123,131.5963,83872.0
2020-01-21 15:40:00,140.93,140.93,140.8,140.86,38577.0,131.5963,131.5963,131.475,131.531,38577.0
2020-01-21 15:45:00,140.83,140.86,140.71,140.71,43938.0,131.503,131.531,131.3909,131.3909,43938.0
2020-01-21 15:50:00,140.7,140.84,140.66,140.79,46888.0,131.3816,131.5123,131.3442,131.4656,46888.0
2020-01-21 15:55:00,140.79,140.93,140.7,140.93,221393.0,131.4656,131.5963,131.3816,131.5963,221393.0
2020-01-22 09:30:00,141.25,141.25,140.77,141.13,56377.0,131.8952,131.8952,131.4469,131.7831,56377.0
2020-01-22 09:35:00,141.01,141.26,140.89,141.2,19081.0,131.671,131.9045,131.559,131.8485,19081.0
2020-01-22 09:40:00,141.17,141.23,141.0,141.06,19522.0,131.8204,131.8765,131.6617,131.7177,19522.0
2020-01-22 09:45:00,141.06,141.11,140.83,140.99,25263.0,131.7177,131.7644,131.503,131.6524,25263.0
2020-01-22 09:50:00,140.96,141.05,140.86,140.9,15816.0,131.6244,131.7084,131.531,131.5683,15816.0
2020-01-22 09:55:00,140.91,141.1,140.85,141.1,6793.0,131.5777,131.7551,131.5216,131.7551,6793.0
2020-01-22 10:00:00,141.08,141.13,141.0,141.05,11314.0,131.7364,131.7831,131.6617,131.7084,11314.0
2020-01-22 10:05:00,141.03,141.1,140.91,141.08,72392.0,131.6897,131.7551,131.5777,131.7364,72392.0
2020-01-22 10:10:00,141.09,141.09,140.9,140.91,22484.0,131.7457,131.7457,131.5683,131.5777,22484.0
2020-01-22 10:15:00,140.93,141.03,140.85,141.01,29701.0,131.5963,131.6897,131.5216,131.671,29701.0
2020-01-22 10:20:00,141.02,141.09,140.96,141.07,18172.0,131.6804,131.7457,131.6244,131.7271,18172.0
2020-01-22 10:25:00,141.05,141.07,141.0,141.02,9155.0,131.7084,131.7271,131.6617,131.6804,9155.0
2020-01-22 10:30:00,141.02,141.06,140.99,141.02,10439.0,131.6804,131.7177,131.6524,131.6804,10439.0
2020-01-22 10:35:00,141.02,141.05,140.93,141.03,9697.0,131.6804,131.7084,131.5963,131.6897,9697.0
2020-01-22 10:40:00,141.05,141.05,141.0,141.0,24789.0,131.7084,131.7084,131.6617,131.6617,24789.0
2020-01-22 10:45:00,141.0,141.01,140.97,140.98,32191.0,131.6617,131.671,131.6337,131.643,32191.0
2020-01-22 10:50:00,140.96,141.18,140.94,141.13,8707.0,131.6244,131.8298,131.6057,131.7831,8707.0
2020-01-22 10:55:00,141.14,141.21,141.06,141.09,9914.0,131.7924,131.8578,131.7177,131.7457,9914.0
2020-01-22 11:00:00,141.07,141.14,140.99,141.07,11393.0,131.7271,131.7924,131.6524,131.7271,11393.0
2020-01-22 11:05:00,141.09,141.15,141.04,141.06,9268.0,131.7457,131.8018,131.6991,131.7177,9268.0
2020-01-22 11:10:00,141.07,141.11,140.93,140.93,8454.0,131.7271,131.7644,131.5963,131.5963,8454.0
2020-01-22 11:15:00,140.93,141.0,140.93,140.93,6272.0,131.5963,131.6617,131.5963,131.5963,6272.0
2020-01-22 11:20:00,140.93,140.97,140.82,140.84,16922.0,131.5963,131.6337,131.4936,131.5123,16922.0
2020-01-22 11:25:00,140.86,140.86,140.69,140.74,18520.0,131.531,131.531,131.3722,131.4189,18520.0
2020-01-22 11:30:00,140.74,140.95,140.71,140.94,12917.0,131.4189,131.615,131.3909,131.6057,12917.0
2020-01-22 11:35:00,140.93,141.06,140.88,141.03,12235.0,131.5963,131.7177,131.5497,131.6897,12235.0
2020-01-22 11:40:00,141.02,141.06,140.85,140.88,9284.0,131.6804,131.7177,131.5216,131.5497,9284.0
2020-01-22 11:45:00,140.88,141.05,140.88,141.0,6585.0,131.5497,131.7084,131.5497,131.6617,6585.0
2020-01-22 11:50:00,140.99,141.15,140.97,141.1,9957.0,131.6524,131.8018,131.6337,131.7551,9957.0
2020-01-22 11:55:00,141.12,141.12,140.96,141.04,9087.0,131.7738,131.7738,131.6244,131.6991,9087.0
2020-01-22 12:00:00,141.06,141.11,141.04,141.08,5603.0,131.7177,131.7644,131.6991,131.7364,5603.0
2020-01-22 12:05:00,141.07,141.08,141.0,141.07,7199.0,131.7271,131.7364,131.6617,131.7271,7199.0
2020-01-22 12:10:00,141.08,141.13,141.01,141.04,11140.0,131.7364,131.7831,131.671,131.6991,11140.0
2020-01-22 12:15:00,141.02,141.13,141.0,141.03,11877.0,131.6804,131.7831,131.6617,131.6897,11877.0
2020-01-22 12:20:00,141.03,141.17,141.0,141.16,12053.0,131.6897,131.8204,131.6617,131.8111,12053.0
2020-01-22 12:25:00,141.17,141.17,141.04,141.1,10212.0,131.8204,131.8204,131.6991,131.7551,10212.0
2020-01-22 12:30:00,141.11,141.26,141.1,141.25,10381.0,131.7644,131.9045,131.7551,131.8952,10381.0
2020-01-22 12:35:00,141.23,141.33,141.2,141.23,8086.0,131.8765,131.9699,131.8485,131.8765,8086.0
2020-01-22 12:40:00,141.23,141.35,141.23,141.28,7657.0,131.8765,131.9885,131.8765,131.9232,7657.0
2020-01-22 12:45:00,141.28,141.37,141.27,141.33,9115.0,131.9232,132.0072,131.9138,131.9699,9115.0
2020-01-22 12:50:00,141.34,141.58,141.28,141.56,14099.0,131.9792,132.2033,131.9232,132.1846,14099.0
2020-01-22 12:55:00,141.57,141.7,141.56,141.65,19170.0,132.194,132.3153,132.1846,132.2687,19170.0
2020-01-22 13:00:00,141.64,141.81,141.64,141.78,13157.0,132.2593,132.4181,132.2593,132.3901,13157.0
2020-01-22 13:05:00,141.79,141.85,141.79,141.85,6938.0,132.3994,132.4554,132.3994,132.4554,6938.0
2020-01-22 13:10:00,141.87,141.95,141.86,141.94,7381.0,132.4741,132.5488,132.4648,132.5395,7381.0
2020-01-22 13:15:00,141.93,141.97,141.86,141.91,11005.0,132.5301,132.5675,132.4648,132.5114,11005.0
2020-01-22 13:20:00,141.91,141.92,141.84,141.87,11578.0,132.5114,132.5208,132.4461,132.4741,11578.0
2020-01-22 13:25:00,141.89,142.07,141.89,142.02,19107.0,132.4928,132.6608,132.4928,132.6142,19107.0
2020-01-22 13:30:00,142.02,142.05,141.96,142.02,11209.0,132.6142,132.6422,132.5581,132.6142,11209.0
2020-01-22 13:35:00,142.02,142.05,141.91,141.94,13946.0,132.6142,132.6422,132.5114,132.5395,13946.0
2020-01-22 13:40:00,141.93,141.97,141.86,141.93,10180.0,132.5301,132.5675,132.4648,132.5301,10180.0
2020-01-22 13:45:00,141.93,142.01,141.91,141.97,16020.0,132.5301,132.6048,132.5114,132.5675,16020.0
2020-01-22 13:50:00,141.96,142.01,141.89,141.97,17639.0,132.5581,132.6048,132.4928,132.5675,17639.0
2020-01-22 13:55:00,141.97,142.03,141.87,141.91,8912.0,132.5675,132.6235,132.4741,132.5114,8912.0
2020-01-22 14:00:00,141.87,142.03,141.86,141.96,7971.0,132.4741,132.6235,132.4648,132.5581,7971.0
2020-01-22 14:05:00,141.97,142.18,141.97,142.14,21208.0,132.5675,132.7636,132.5675,132.7262,21208.0
2020-01-22 14:10:00,142.15,142.25,142.15,142.2,11353.0,132.7355,132.8289,132.7355,132.7822,11353.0
2020-01-22 14:15:00,142.22,142.23,142.08,142.08,11512.0,132.8009,132.8102,132.6702,132.6702,11512.0
2020-01-22 14:20:00,142.08,142.08,141.99,142.06,8627.0,132.6702,132.6702,132.5861,132.6515,8627.0
2020-01-22 14:25:00,142.08,142.08,141.94,141.97,11212.0,132.6702,132.6702,132.5395,132.5675,11212.0
2020-01-22 14:30:00,141.97,142.15,141.97,142.14,10373.0,132.5675,132.7355,132.5675,132.7262,10373.0
2020-01-22 14:35:00,142.15,142.15,142.0,142.0,10895.0,132.7355,132.7355,132.5955,132.5955,10895.0
2020-01-22 14:40:00,142.01,142.04,141.92,142.0,8570.0,132.6048,132.6328,132.5208,132.5955,8570.0
2020-01-22 14:45:00,142.0,142.09,141.93,141.95,9004.0,132.5955,132.6795,132.5301,132.5488,9004.0
2020-01-22 14:50:00,141.96,142.06,141.96,142.05,8306.0,132.5581,132.6515,132.5581,132.6422,8306.0
2020-01-22 14:55:00,142.03,142.07,141.93,141.95,9821.0,132.6235,132.6608,132.5301,132.5488,9821.0
2020-01-22 15:00:00,141.96,142.01,141.9,141.92,18302.0,132.5581,132.6048,132.5021,132.5208,18302.0
2020-01-22 15:05:00,141.89,141.94,141.8,141.94,16362.0,132.4928,132.5395,132.4087,132.5395,16362.0
2020-01-22 15:10:00,141.94,141.94,141.77,141.78,16299.0,132.5395,132.5395,132.3807,132.3901,16299.0
2020-01-22 15:15:00,141.78,141.81,141.69,141.77,19291.0,132.3901,132.4181,132.306,132.3807,19291.0
2020-01-22 15:20:00,141.79,141.79,141.58,141.62,19222.0,132.3994,132.3994,132.2033,132.2406,19222.0
2020-01-22 15:25:00,141.65,141.75,141.61,141.66,27558.0,132.2687,132.362,132.2313,132.278,27558.0
2020-01-22 15:30:00,141.67,141.79,141.65,141.66,25074.0,132.2873,132.3994,132.2687,132.278,25074.0
2020-01-22 15:35:00,141.67,141.77,141.6,141.74,24364.0,132.2873,132.3807,132.222,132.3527,24364.0
2020-01-22 15:40:00,141.74,141.74,141.59,141.62,29210.0,132.3527,132.3527,132.2126,132.2406,29210.0
2020-01-22 15:45:00,141.62,141.84,141.6,141.65,46198.0,132.2406,132.4461,132.222,132.2687,46198.0
2020-01-22 15:50:00,141.67,141.94,141.67,141.94,57978.0,132.2873,132.5395,132.2873,132.5395,57978.0
2020-01-22 15:55:00,141.93,141.95,141.54,141.54,144061.0,132.5301,132.5488,132.1659,132.1659,144061.0
2020-01-23 09:30:00,141.25,141.74,140.9,141.16,35034.0,131.8952,132.3527,131.5683,131.8111,35034.0
2020-01-23 09:35:00,140.92,141.29,140.9,141.2,33066.0,131.587,131.9325,131.5683,131.8485,33066.0
2020-01-23 09:40:00,141.23,141.25,141.01,141.19,24002.0,131.8765,131.8952,131.671,131.8391,24002.0
2020-01-23 09:45:00,141.1,141.24,141.06,141.17,12130.0,131.7551,131.8858,131.7177,131.8204,12130.0
2020-01-23 09:50:00,141.17,141.25,141.07,141.21,22783.0,131.8204,131.8952,131.7271,131.8578,22783.0
2020-01-23 09:55:00,141.21,141.24,141.14,141.22,22340.0,131.8578,131.8858,131.7924,131.8671,22340.0
2020-01-23 10:00:00,141.22,141.23,141.1,141.13,36026.0,131.8671,131.8765,131.7551,131.7831,36026.0
2020-01-23 10:05:00,141.13,141.23,140.77,141.22,39860.0,131.7831,131.8765,131.4469,131.8671,39860.0
2020-01-23 10:10:00,141.24,141.24,141.03,141.15,9968.0,131.8858,131.8858,131.6897,131.8018,9968.0
2020-01-23 10:15:00,141.17,141.18,141.1,141.12,20620.0,131.8204,131.8298,131.7551,131.7738,20620.0
2020-01-23 10:20:00,141.12,141.14,140.97,140.99,11673.0,131.7738,131.7924,131.6337,131.6524,11673.0
2020-01-23 10:25:00,141.01,141.01,140.75,140.76,10891.0,131.671,131.671,131.4283,131.4376,10891.0
2020-01-23 10:30:00,140.77,140.77,140.62,140.63,18348.0,131.4469,131.4469,131.3069,131.3162,18348.0
2020-01-23 10:35:00,140.64,140.92,140.64,140.74,16471.0,131.3256,131.587,131.3256,131.4189,16471.0
2020-01-23 10:40:00,140.77,140.87,140.75,140.84,5268.0,131.4469,131.5403,131.4283,131.5123,5268.0
2020-01-23 10:45:00,140.87,140.96,140.82,140.92,6141.0,131.5403,131.6244,131.4936,131.587,6141.0
2020-01-23 10:50:00,140.91,140.94,140.76,140.76,6200.0,131.5777,131.6057,131.4376,131.4376,6200.0
2020-01-23 10:55:00,140.78,140.89,140.76,140.89,4549.0,131.4563,131.559,131.4376,131.559,4549.0
2020-01-23 11:00:00,140.89,140.89,140.64,140.69,8280.0,131.559,131.559,131.3256,131.3722,8280.0
2020-01-23 11:05:00,140.63,140.74,140.61,140.62,4115.0,131.3162,131.4189,131.2975,131.3069,4115.0
2020-01-23 11:10:00,140.59,140.68,140.53,140.58,10430.0,131.2789,131.3629,131.2228,131.2695,10430.0
2020-01-23 11:15:00,140.59,140.63,140.24,140.26,21978.0,131.2789,131.3162,130.952,130.9707,21978.0
2020-01-23 11:20:00,140.24,140.35,140.13,140.2,44093.0,130.952,131.0548,130.8493,130.9147,44093.0
2020-01-23 11:25:00,140.18,140.35,140.05,140.27,17689.0,130.896,131.0548,130.7746,130.9801,17689.0
2020-01-23 11:30:00,140.27,140.29,140.15,140.19,24952.0,130.9801,130.9987,130.868,130.9054,24952.0
2020-01-23 11:35:00,140.16,140.25,140.16,140.19,28659.0,130.8773,130.9614,130.8773,130.9054,28659.0
2020-01-23 11:40:00,140.19,140.28,140.17,140.23,15756.0,130.9054,130.9894,130.8867,130.9427,15756.0
2020-01-23 11:45:00,140.22,140.23,140.03,140.03,10629.0,130.9334,130.9427,130.756,130.756,10629.0
2020-01-23 11:50:00,140.02,140.04,139.88,139.96,34814.0,130.7466,130.7653,130.6159,130.6906,34814.0
2020-01-23 11:55:00,139.96,140.17,139.92,140.12,16054.0,130.6906,130.8867,130.6532,130.84,16054.0
2020-01-23 12:00:00,140.12,140.21,140.11,140.16,6662.0,130.84,130.924,130.8307,130.8773,6662.0
2020-01-23 12:05:00,140.16,140.24,140.09,140.22,19594.0,130.8773,130.952,130.812,130.9334,19594.0
2020-01-23 12:10:00,140.24,140.37,140.24,140.37,22548.0,130.952,131.0734,130.952,131.0734,22548.0
2020-01-23 12:15:00,140.37,140.52,140.37,140.47,13574.0,131.0734,131.2135,131.0734,131.1668,13574.0
2020-01-23 12:20:00,140.44,140.5,140.44,140.46,21273.0,131.1388,131.1948,131.1388,131.1575,21273.0
2020-01-23 12:25:00,140.43,140.44,140.34,140.35,10021.0,131.1295,131.1388,131.0454,131.0548,10021.0
2020-01-23 12:30:00,140.34,140.39,140.26,140.35,61306.0,131.0454,131.0921,130.9707,131.0548,61306.0
2020-01-23 12:35:00,140.39,140.41,140.3,140.32,10409.0,131.0921,131.1108,131.0081,131.0267,10409.0
2020-01-23 12:40:00,140.3,140.55,140.3,140.5,26526.0,131.0081,131.2415,131.0081,131.1948,26526.0
2020-01-23 12:45:00,140.5,140.64,140.5,140.52,10364.0,131.1948,131.3256,131.1948,131.2135,10364.0
2020-01-23 12:50:00,140.57,140.68,140.57,140.66,8417.0,131.2602,131.3629,131.2602,131.3442,8417.0
2020-01-23 12:55:00,140.62,140.66,140.46,140.5,5394.0,131.3069,131.3442,131.1575,131.1948,5394.0
2020-01-23 13:00:00,140.47,140.51,140.38,140.38,30662.0,131.1668,131.2042,131.0828,131.0828,30662.0
2020-01-23 13:05:00,140.4,140.46,140.31,140.46,26085.0,131.1014,131.1575,131.0174,131.1575,26085.0
2020-01-23 13:10:00,140.45,140.58,140.36,140.56,7973.0,131.1481,131.2695,131.0641,131.2508,7973.0
2020-01-23 13:15:00,140.57,140.6,140.45,140.49,6928.0,131.2602,131.2882,131.1481,131.1855,6928.0
2020-01-23 13:20:00,140.53,140.59,140.46,140.54,23310.0,131.2228,131.2789,131.1575,131.2322,23310.0
2020-01-23 13:25:00,140.57,140.6,140.43,140.44,7081.0,131.2602,131.2882,131.1295,131.1388,7081.0
2020-01-23 13:30:00,140.43,140.52,140.37,140.49,12027.0,131.1295,131.2135,131.0734,131.1855,12027.0
2020-01-23 13:35:00,140.48,140.5,140.41,140.45,5700.0,131.1761,131.1948,131.1108,131.1481,5700.0
2020-01-23 13:40:00,140.44,140.63,140.41,140.62,12077.0,131.1388,131.3162,131.1108,131.3069,12077.0
2020-01-23 13:45:00,140.61,140.75,140.56,140.75,8691.0,131.2975,131.4283,131.2508,131.4283,8691.0
2020-01-23 13:50:00,140.74,140.83,140.7,140.77,13715.0,131.4189,131.503,131.3816,131.4469,13715.0
2020-01-23 13:55:00,140.78,140.86,140.76,140.8,7625.0,131.4563,131.531,131.4376,131.475,7625.0
2020-01-23 14:00:00,140.8,140.88,140.78,140.81,9277.0,131.475,131.5497,131.4563,131.4843,9277.0
2020-01-23 14:05:00,140.81,140.92,140.8,140.92,6689.0,131.4843,131.587,131.475,131.587,6689.0
2020-01-23 14:10:00,140.94,140.98,140.86,140.88,6212.0,131.6057,131.643,131.531,131.5497,6212.0
2020-01-23 14:15:00,140.9,141.0,140.81,140.96,17716.0,131.5683,131.6617,131.4843,131.6244,17716.0
2020-01-23 14:20:00,140.99,141.01,140.91,140.94,5830.0,131.6524,131.671,131.5777,131.6057,5830.0
2020-01-23 14:25:00,140.93,140.98,140.84,140.89,8287.0,131.5963,131.643,131.5123,131.559,8287.0
2020-01-23 14:30:00,140.87,141.15,140.87,141.03,26147.0,131.5403,131.8018,131.5403,131.6897,26147.0
2020-01-23 14:35:00,141.05,141.3,141.01,141.22,36015.0,131.7084,131.9418,131.671,131.8671,36015.0
2020-01-23 14:40:00,141.24,141.31,141.21,141.3,17833.0,131.8858,131.9512,131.8578,131.9418,17833.0
2020-01-23 14:45:00,141.26,141.26,141.17,141.22,12426.0,131.9045,131.9045,131.8204,131.8671,12426.0
2020-01-23 14:50:00,141.22,141.29,141.18,141.26,9680.0,131.8671,131.9325,131.8298,131.9045,9680.0
2020-01-23 14:55:00,141.25,141.32,141.25,141.29,7624.0,131.8952,131.9605,131.8952,131.9325,7624.0
2020-01-23 15:00:00,141.28,141.38,141.26,141.26,7521.0,131.9232,132.0165,131.9045,131.9045,7521.0
2020-01-23 15:05:00,141.26,141.35,141.19,141.27,7646.0,131.9045,131.9885,131.8391,131.9138,7646.0
2020-01-23 15:10:00,141.26,141.26,141.1,141.14,13651.0,131.9045,131.9045,131.7551,131.7924,13651.0
2020-01-23 15:15:00,141.15,141.22,141.11,141.16,10339.0,131.8018,131.8671,131.7644,131.8111,10339.0
2020-01-23 15:20:00,141.18,141.35,141.16,141.31,57281.0,131.8298,131.9885,131.8111,131.9512,57281.0
2020-01-23 15:25:00,141.3,141.3,141.06,141.08,67244.0,131.9418,131.9418,131.7177,131.7364,67244.0
2020-01-23 15:30:00,141.12,141.17,141.08,141.12,14405.0,131.7738,131.8204,131.7364,131.7738,14405.0
2020-01-23 15:35:00,141.11,141.31,141.07,141.26,44889.0,131.7644,131.9512,131.7271,131.9045,44889.0
2020-01-23 15:40:00,141.29,141.29,141.12,141.19,14507.0,131.9325,131.9325,131.7738,131.8391,14507.0
2020-01-23 15:45:00,141.17,141.34,141.16,141.3,25644.0,131.8204,131.9792,131.8111,131.9418,25644.0
2020-01-23 15:50:00,141.3,141.43,141.26,141.41,55200.0,131.9418,132.0632,131.9045,132.0446,55200.0
2020-01-23 15:55:00,141.43,141.43,141.18,141.22,122825.0,132.0632,132.0632,131.8298,131.8671,122825.0
2020-01-24 09:30:00,141.85,141.99,141.32,141.32,38800.0,132.4554,132.5861,131.9605,131.9605,38800.0
2020-01-24 09:35:00,141.43,141.43,140.76,141.04,46817.0,132.0632,132.0632,131.4376,131.6991,46817.0
2020-01-24 09:40:00,140.97,141.11,140.91,141.04,137981.0,131.6337,131.7644,131.5777,131.6991,137981.0
2020-01-24 09:45:00,141.04,141.56,140.93,141.53,22294.0,131.6991,132.1846,131.5963,132.1566,22294.0
2020-01-24 09:50:00,141.49,141.63,141.36,141.63,12043.0,132.1193,132.25,131.9979,132.25,12043.0
2020-01-24 09:55:00,141.59,141.88,141.59,141.82,22720.0,132.2126,132.4834,132.2126,132.4274,22720.0
2020-01-24 10:00:00,141.8,141.87,141.78,141.8,21251.0,132.4087,132.4741,132.3901,132.4087,21251.0
2020-01-24 10:05:00,141.83,141.87,141.57,141.62,32438.0,132.4367,132.4741,132.194,132.2406,32438.0
2020-01-24 10:10:00,141.59,141.62,141.29,141.32,10540.0,132.2126,132.2406,131.9325,131.9605,10540.0
2020-01-24 10:15:00,141.34,141.37,141.12,141.19,90867.0,131.9792,132.0072,131.7738,131.8391,90867.0
2020-01-24 10:20:00,141.22,141.32,140.97,141.0,9877.0,131.8671,131.9605,131.6337,131.6617,9877.0
2020-01-24 10:25:00,141.03,141.03,140.67,140.68,19695.0,131.6897,131.6897,131.3536,131.3629,19695.0
2020-01-24 10:30:00,140.62,140.71,140.28,140.55,48635.0,131.3069,131.3909,130.9894,131.2415,48635.0
2020-01-24 10:35:00,140.57,140.67,140.36,140.49,19861.0,131.2602,131.3536,131.0641,131.1855,19861.0
2020-01-24 10:40:00,140.54,140.54,140.25,140.31,18267.0,131.2322,131.2322,130.9614,131.0174,18267.0
2020-01-24 10:45:00,140.32,140.46,140.22,140.3,20049.0,131.0267,131.1575,130.9334,131.0081,20049.0
2020-01-24 10:50:00,140.31,140.47,140.22,140.46,15882.0,131.0174,131.1668,130.9334,131.1575,15882.0
2020-01-24 10:55:00,140.46,140.58,140.42,140.56,8131.0,131.1575,131.2695,131.1201,131.2508,8131.0
2020-01-24 11:00:00,140.55,140.8,140.54,140.7,19055.0,131.2415,131.475,131.2322,131.3816,19055.0
2020-01-24 11:05:00,140.71,140.78,140.67,140.71,14905.0,131.3909,131.4563,131.3536,131.3909,14905.0
2020-01-24 11:10:00,140.74,140.79,140.63,140.63,5834.0,131.4189,131.4656,131.3162,131.3162,5834.0
2020-01-24 11:15:00,140.6,140.64,140.41,140.56,33665.0,131.2882,131.3256,131.1108,131.2508,33665.0
2020-01-24 11:20:00,140.53,140.53,139.94,140.03,29180.0,131.2228,131.2228,130.6719,130.756,29180.0
2020-01-24 11:25:00,140.02,140.17,139.95,140.06,15618.0,130.7466,130.8867,130.6812,130.784,15618.0
2020-01-24 11:30:00,140.09,140.17,139.89,139.99,14923.0,130.812,130.8867,130.6252,130.7186,14923.0
2020-01-24 11:35:00,140.0,140.16,139.99,140.13,11936.0,130.7279,130.8773,130.7186,130.8493,11936.0
2020-01-24 11:40:00,140.11,140.19,139.88,140.05,10476.0,130.8307,130.9054,130.6159,130.7746,10476.0
2020-01-24 11:45:00,140.06,140.32,140.06,140.28,10102.0,130.784,131.0267,130.784,130.9894,10102.0
2020-01-24 11:50:00,140.28,140.29,140.2,140.23,8949.0,130.9894,130.9987,130.9147,130.9427,8949.0
2020-01-24 11:55:00,140.23,140.24,140.12,140.18,5033.0,130.9427,130.952,130.84,130.896,5033.0
2020-01-24 12:00:00,140.16,140.2,140.09,140.19,10818.0,130.8773,130.9147,130.812,130.9054,10818.0
2020-01-24 12:05:00,140.21,140.21,139.97,140.05,15315.0,130.924,130.924,130.6999,130.7746,15315.0
2020-01-24 12:10:00,140.0,140.07,139.91,139.96,12401.0,130.7279,130.7933,130.6439,130.6906,12401.0
2020-01-24 12:15:00,139.93,139.96,139.49,139.53,31395.0,130.6626,130.6906,130.2517,130.2891,31395.0
2020-01-24 12:20:00,139.53,139.85,139.51,139.78,17633.0,130.2891,130.5879,130.2704,130.5225,17633.0
2020-01-24 12:25:00,139.77,139.8,139.67,139.67,23042.0,130.5132,130.5412,130.4198,130.4198,23042.0
2020-01-24 12:30:00,139.69,139.87,139.68,139.86,18264.0,130.4385,130.6065,130.4291,130.5972,18264.0
2020-01-24 12:35:00,139.84,140.13,139.84,140.09,14935.0,130.5785,130.8493,130.5785,130.812,14935.0
2020-01-24 12:40:00,140.07,140.15,140.05,140.09,7852.0,130.7933,130.868,130.7746,130.812,7852.0
2020-01-24 12:45:00,140.09,140.1,139.97,140.09,4910.0,130.812,130.8213,130.6999,130.812,4910.0
2020-01-24 12:50:00,140.08,140.11,139.97,140.06,7085.0,130.8026,130.8307,130.6999,130.784,7085.0
2020-01-24 12:55:00,140.07,140.22,140.01,140.21,8530.0,130.7933,130.9334,130.7373,130.924,8530.0
2020-01-24 13:00:00,140.21,140.22,139.89,139.89,12564.0,130.924,130.9334,130.6252,130.6252,12564.0
2020-01-24 13:05:00,139.93,140.06,139.85,139.92,8816.0,130.6626,130.784,130.5879,130.6532,8816.0
2020-01-24 13:10:00,139.94,139.97,139.74,139.74,12431.0,130.6719,130.6999,130.4852,130.4852,12431.0
2020-01-24 13:15:00,139.75,139.86,139.7,139.75,9010.0,130.4945,130.5972,130.4478,130.4945,9010.0
2020-01-24 13:20:00,139.75,139.98,139.74,139.9,10314.0,130.4945,130.7093,130.4852,130.6346,10314.0
2020-01-24 13:25:00,139.89,139.89,139.76,139.76,10681.0,130.6252,130.6252,130.5038,130.5038,10681.0
2020-01-24 13:30:00,139.77,139.78,139.63,139.68,7878.0,130.5132,130.5225,130.3824,130.4291,7878.0
2020-01-24 13:35:00,139.68,139.77,139.66,139.66,6224.0,130.4291,130.5132,130.4105,130.4105,6224.0
2020-01-24 13:40:00,139.65,139.65,139.48,139.57,13531.0,130.4011,130.4011,130.2424,130.3264,13531.0
2020-01-24 13:45:00,139.6,139.67,139.37,139.37,12282.0,130.3544,130.4198,130.1397,130.1397,12282.0
2020-01-24 13:50:00,139.37,139.44,139.23,139.44,13337.0,130.1397,130.205,130.0089,130.205,13337.0
2020-01-24 13:55:00,139.44,139.49,139.37,139.49,11348.0,130.205,130.2517,130.1397,130.2517,11348.0
2020-01-24 14:00:00,139.5,139.52,139.3,139.31,7180.0,130.2611,130.2797,130.0743,130.0836,7180.0
2020-01-24 14:05:00,139.3,139.51,139.3,139.47,10613.0,130.0743,130.2704,130.0743,130.233,10613.0
2020-01-24 14:10:00,139.46,139.46,139.3,139.33,10297.0,130.2237,130.2237,130.0743,130.1023,10297.0
2020-01-24 14:15:00,139.33,139.45,139.28,139.28,13589.0,130.1023,130.2144,130.0556,130.0556,13589.0
2020-01-24 14:20:00,139.29,139.3,139.07,139.23,29201.0,130.065,130.0743,129.8595,130.0089,29201.0
2020-01-24 14:25:00,139.24,139.28,138.95,139.0,42132.0,130.0183,130.0556,129.7475,129.7942,42132.0
2020-01-24 14:30:00,138.98,139.09,138.96,139.03,38263.0,129.7755,129.8782,129.7568,129.8222,38263.0
2020-01-24 14:35:00,139.03,139.06,138.94,139.06,24255.0,129.8222,129.8502,129.7381,129.8502,24255.0
2020-01-24 14:40:00,139.04,139.11,138.97,138.99,15733.0,129.8315,129.8969,129.7662,129.7848,15733.0
2020-01-24 14:45:00,138.99,139.02,138.87,138.92,13181.0,129.7848,129.8128,129.6728,129.7195,13181.0
2020-01-24 14:50:00,138.91,138.98,138.81,138.89,25559.0,129.7101,129.7755,129.6168,129.6915,25559.0
2020-01-24 14:55:00,138.9,139.18,138.89,139.17,20193.0,129.7008,129.9622,129.6915,129.9529,20193.0
2020-01-24 15:00:00,139.16,139.28,139.06,139.16,15615.0,129.9436,130.0556,129.8502,129.9436,15615.0
2020-01-24 15:05:00,139.15,139.17,139.0,139.02,40593.0,129.9342,129.9529,129.7942,129.8128,40593.0
2020-01-24 15:10:00,139.05,139.07,138.92,139.01,20476.0,129.8409,129.8595,129.7195,129.8035,20476.0
2020-01-24 15:15:00,139.01,139.04,138.94,139.01,37588.0,129.8035,129.8315,129.7381,129.8035,37588.0
2020-01-24 15:20:00,139.0,139.22,139.0,139.13,21487.0,129.7942,129.9996,129.7942,129.9156,21487.0
2020-01-24 15:25:00,139.14,139.2,139.09,139.12,15602.0,129.9249,129.9809,129.8782,129.9062,15602.0
2020-01-24 15:30:00,139.12,139.12,138.8,138.92,54517.0,129.9062,129.9062,129.6074,129.7195,54517.0
2020-01-24 15:35:00,138.93,139.14,138.88,138.88,46453.0,129.7288,129.9249,129.6821,129.6821,46453.0
2020-01-24 15:40:00,138.88,138.91,138.7,138.76,42776.0,129.6821,129.7101,129.514,129.5701,42776.0
2020-01-24 15:45:00,138.77,138.96,138.73,138.9,64885.0,129.5794,129.7568,129.542,129.7008,64885.0
2020-01-24 15:50:00,138.9,139.25,138.85,139.17,113960.0,129.7008,130.0276,129.6541,129.9529,113960.0
2020-01-24 15:55:00,139.16,139.22,139.02,139.09,231189.0,129.9436,129.9996,129.8128,129.8782,231189.0
2020-01-27 09:30:00,137.34,138.72,137.34,138.17,57363.0,128.2441,129.5327,128.2441,129.0191,57363.0
2020-01-27 09:35:00,138.16,139.1,138.13,138.91,30331.0,129.0098,129.8875,128.9818,129.7101,30331.0
2020-01-27 09:40:00,138.93,138.96,138.2,138.28,29146.0,129.7288,129.7568,129.0472,129.1219,29146.0
2020-01-27 09:45:00,138.41,138.51,138.09,138.18,31803.0,129.2432,129.3366,128.9444,129.0285,31803.0
2020-01-27 09:50:00,138.19,138.49,138.08,138.49,25028.0,129.0378,129.3179,128.9351,129.3179,25028.0
2020-01-27 09:55:00,138.53,138.69,138.39,138.69,27079.0,129.3553,129.5047,129.2246,129.5047,27079.0
2020-01-27 10:00:00,138.74,138.74,138.29,138.32,15084.0,129.5514,129.5514,129.1312,129.1592,15084.0
2020-01-27 10:05:00,138.29,138.53,138.19,138.53,66633.0,129.1312,129.3553,129.0378,129.3553,66633.0
2020-01-27 10:10:00,138.56,138.65,138.19,138.19,13330.0,129.3833,129.4673,129.0378,129.0378,13330.0
2020-01-27 10:15:00,138.23,138.47,138.2,138.39,23018.0,129.0752,129.2993,129.0472,129.2246,23018.0
2020-01-27 10:20:00,138.38,138.59,138.33,138.49,20025.0,129.2152,129.4113,129.1685,129.3179,20025.0
2020-01-27 10:25:00,138.46,138.57,138.32,138.53,33839.0,129.2899,129.3926,129.1592,129.3553,33839.0
2020-01-27 10:30:00,138.52,138.61,138.32,138.32,25712.0,129.346,129.43,129.1592,129.1592,25712.0
2020-01-27 10:35:00,138.33,138.53,138.25,138.42,20130.0,129.1685,129.3553,129.0938,129.2526,20130.0
2020-01-27 10:40:00,138.43,138.67,138.43,138.64,12741.0,129.2619,129.486,129.2619,129.458,12741.0
2020-01-27 10:45:00,138.61,138.7,138.51,138.63,9929.0,129.43,129.514,129.3366,129.4487,9929.0
2020-01-27 10:50:00,138.61,138.69,138.52,138.53,10029.0,129.43,129.5047,129.346,129.3553,10029.0
2020-01-27 10:55:00,138.49,138.74,138.46,138.69,15933.0,129.3179,129.5514,129.2899,129.5047,15933.0
2020-01-27 11:00:00,138.63,138.87,138.63,138.84,34877.0,129.4487,129.6728,129.4487,129.6448,34877.0
2020-01-27 11:05:00,138.83,138.92,138.78,138.82,7597.0,129.6354,129.7195,129.5887,129.6261,7597.0
2020-01-27 11:10:00,138.85,138.85,138.66,138.7,7970.0,129.6541,129.6541,129.4767,129.514,7970.0
2020-01-27 11:15:00,138.66,138.77,138.66,138.74,9084.0,129.4767,129.5794,129.4767,129.5514,9084.0
2020-01-27 11:20:00,138.72,138.8,138.68,138.68,13272.0,129.5327,129.6074,129.4954,129.4954,13272.0
2020-01-27 11:25:00,138.66,138.74,138.56,138.72,11661.0,129.4767,129.5514,129.3833,129.5327,11661.0
2020-01-27 11:30:00,138.72,138.75,138.5,138.59,16814.0,129.5327,129.5607,129.3273,129.4113,16814.0
2020-01-27 11:35:00,138.6,138.93,138.6,138.81,15224.0,129.4207,129.7288,129.4207,129.6168,15224.0
2020-01-27 11:40:00,138.84,138.88,138.74,138.86,10146.0,129.6448,129.6821,129.5514,129.6634,10146.0
2020-01-27 11:45:00,138.87,138.88,138.67,138.72,7329.0,129.6728,129.6821,129.486,129.5327,7329.0
2020-01-27 11:50:00,138.69,138.87,138.64,138.79,15681.0,129.5047,129.6728,129.458,129.5981,15681.0
2020-01-27 11:55:00,138.76,138.87,138.71,138.75,20399.0,129.5701,129.6728,129.5234,129.5607,20399.0
2020-01-27 12:00:00,138.75,138.86,138.68,138.69,9380.0,129.5607,129.6634,129.4954,129.5047,9380.0
2020-01-27 12:05:00,138.72,138.86,138.72,138.76,16135.0,129.5327,129.6634,129.5327,129.5701,16135.0
2020-01-27 12:10:00,138.77,138.8,138.67,138.71,13349.0,129.5794,129.6074,129.486,129.5234,13349.0
2020-01-27 12:15:00,138.69,138.91,138.69,138.9,23319.0,129.5047,129.7101,129.5047,129.7008,23319.0
2020-01-27 12:20:00,138.91,138.91,138.74,138.75,29357.0,129.7101,129.7101,129.5514,129.5607,29357.0
2020-01-27 12:25:00,138.77,138.85,138.7,138.74,8914.0,129.5794,129.6541,129.514,129.5514,8914.0
2020-01-27 12:30:00,138.74,138.74,138.65,138.73,7734.0,129.5514,129.5514,129.4673,129.542,7734.0
2020-01-27 12:35:00,138.75,138.77,138.66,138.69,6775.0,129.5607,129.5794,129.4767,129.5047,6775.0
2020-01-27 12:40:00,138.68,138.76,138.68,138.68,16164.0,129.4954,129.5701,129.4954,129.4954,16164.0
2020-01-27 12:45:00,138.69,138.71,138.61,138.63,7609.0,129.5047,129.5234,129.43,129.4487,7609.0
2020-01-27 12:50:00,138.65,138.7,138.56,138.59,5825.0,129.4673,129.514,129.3833,129.4113,5825.0
2020-01-27 12:55:00,138.58,138.59,138.45,138.5,9560.0,129.402,129.4113,129.2806,129.3273,9560.0
2020-01-27 13:00:00,138.47,138.55,138.47,138.51,8919.0,129.2993,129.374,129.2993,129.3366,8919.0
2020-01-27 13:05:00,138.5,138.5,138.39,138.41,10220.0,129.3273,129.3273,129.2246,129.2432,10220.0
2020-01-27 13:10:00,138.41,138.45,138.37,138.42,14587.0,129.2432,129.2806,129.2059,129.2526,14587.0
2020-01-27 13:15:00,138.44,138.58,138.4,138.54,28901.0,129.2713,129.402,129.2339,129.3646,28901.0
2020-01-27 13:20:00,138.53,138.66,138.47,138.63,26076.0,129.3553,129.4767,129.2993,129.4487,26076.0
2020-01-27 13:25:00,138.64,138.69,138.59,138.65,9653.0,129.458,129.5047,129.4113,129.4673,9653.0
2020-01-27 13:30:00,138.63,138.71,138.63,138.68,5908.0,129.4487,129.5234,129.4487,129.4954,5908.0
2020-01-27 13:35:00,138.7,138.78,138.67,138.77,13372.0,129.514,129.5887,129.486,129.5794,13372.0
2020-01-27 13:40:00,138.76,138.76,138.65,138.68,9106.0,129.5701,129.5701,129.4673,129.4954,9106.0
2020-01-27 13:45:00,138.66,138.69,138.58,138.65,11652.0,129.4767,129.5047,129.402,129.4673,11652.0
2020-01-27 13:50:00,138.65,138.68,138.49,138.52,13025.0,129.4673,129.4954,129.3179,129.346,13025.0
2020-01-27 13:55:00,138.53,138.58,138.48,138.48,9175.0,129.3553,129.402,129.3086,129.3086,9175.0
2020-01-27 14:00:00,138.48,138.48,138.35,138.46,13106.0,129.3086,129.3086,129.1872,129.2899,13106.0
2020-01-27 14:05:00,138.46,138.64,138.46,138.64,9406.0,129.2899,129.458,129.2899,129.458,9406.0
2020-01-27 14:10:00,138.63,138.68,138.55,138.62,10106.0,129.4487,129.4954,129.374,129.4393,10106.0
2020-01-27 14:15:00,138.62,138.81,138.62,138.73,13261.0,129.4393,129.6168,129.4393,129.542,13261.0
2020-01-27 14:20:00,138.72,138.77,138.59,138.63,11082.0,129.5327,129.5794,129.4113,129.4487,11082.0
2020-01-27 14:25:00,138.65,138.81,138.64,138.77,7366.0,129.4673,129.6168,129.458,129.5794,7366.0
2020-01-27 14:30:00,138.79,138.83,138.72,138.77,11385.0,129.5981,129.6354,129.5327,129.5794,11385.0
2020-01-27 14:35:00,138.77,138.85,138.72,138.85,6326.0,129.5794,129.6541,129.5327,129.6541,6326.0
2020-01-27 14:40:00,138.87,138.91,138.81,138.89,9678.0,129.6728,129.7101,129.6168,129.6915,9678.0
2020-01-27 14:45:00,138.87,138.87,138.62,138.63,10486.0,129.6728,129.6728,129.4393,129.4487,10486.0
2020-01-27 14:50:00,138.59,138.73,138.58,138.73,12759.0,129.4113,129.542,129.402,129.542,12759.0
2020-01-27 14:55:00,138.72,138.78,138.63,138.76,15498.0,129.5327,129.5887,129.4487,129.5701,15498.0
2020-01-27 15:00:00,138.76,138.8,138.64,138.69,12467.0,129.5701,129.6074,129.458,129.5047,12467.0
2020-01-27 15:05:00,138.67,138.73,138.62,138.64,16135.0,129.486,129.542,129.4393,129.458,16135.0
2020-01-27 15:10:00,138.64,138.64,138.39,138.56,45524.0,129.458,129.458,129.2246,129.3833,45524.0
2020-01-27 15:15:00,138.59,138.72,138.59,138.68,26931.0,129.4113,129.5327,129.4113,129.4954,26931.0
2020-01-27 15:20:00,138.69,138.78,138.62,138.71,16128.0,129.5047,129.5887,129.4393,129.5234,16128.0
2020-01-27 15:25:00,138.71,138.74,138.63,138.72,13289.0,129.5234,129.5514,129.4487,129.5327,13289.0
2020-01-27 15:30:00,138.7,138.7,138.39,138.45,24724.0,129.514,129.514,129.2246,129.2806,24724.0
2020-01-27 15:35:00,138.43,138.5,138.36,138.44,11787.0,129.2619,129.3273,129.1966,129.2713,11787.0
2020-01-27 15:40:00,138.44,138.53,138.43,138.45,27984.0,129.2713,129.3553,129.2619,129.2806,27984.0
2020-01-27 15:45:00,138.47,138.58,138.29,138.32,27065.0,129.2993,129.402,129.1312,129.1592,27065.0
2020-01-27 15:50:00,138.3,138.38,138.26,138.34,43932.0,129.1405,129.2152,129.1032,129.1779,43932.0
2020-01-27 15:55:00,138.33,138.45,138.26,138.29,137771.0,129.1685,129.2806,129.1032,129.1312,137771.0
2020-01-28 09:30:00,138.69,138.83,138.23,138.36,70971.0,129.5047,129.6354,129.0752,129.1966,70971.0
2020-01-28 09:35:00,138.5,138.98,138.39,138.87,38699.0,129.3273,129.7755,129.2246,129.6728,38699.0
2020-01-28 09:40:00,138.81,139.1,138.45,138.76,25363.0,129.6168,129.8875,129.2806,129.5701,25363.0
2020-01-28 09:45:00,138.69,138.86,138.5,138.77,19885.0,129.5047,129.6634,129.3273,129.5794,19885.0
2020-01-28 09:50:00,138.8,138.83,138.6,138.67,20687.0,129.6074,129.6354,129.4207,129.486,20687.0
2020-01-28 09:55:00,138.71,138.86,138.62,138.85,22812.0,129.5234,129.6634,129.4393,129.6541,22812.0
2020-01-28 10:00:00,138.84,139.29,138.83,139.07,24371.0,129.6448,130.065,129.6354,129.8595,24371.0
2020-01-28 10:05:00,139.15,139.43,139.1,139.42,61434.0,129.9342,130.1957,129.8875,130.1864,61434.0
2020-01-28 10:10:00,139.41,139.41,139.21,139.38,21899.0,130.177,130.177,129.9903,130.149,21899.0
2020-01-28 10:15:00,139.35,139.4,139.21,139.21,11242.0,130.121,130.1677,129.9903,129.9903,11242.0
2020-01-28 10:20:00,139.23,139.34,139.14,139.34,14672.0,130.0089,130.1116,129.9249,130.1116,14672.0
2020-01-28 10:25:00,139.38,139.5,139.36,139.41,15571.0,130.149,130.2611,130.1303,130.177,15571.0
2020-01-28 10:30:00,139.38,139.38,139.27,139.37,10380.0,130.149,130.149,130.0463,130.1397,10380.0
2020-01-28 10:35:00,139.37,139.38,139.26,139.32,10114.0,130.1397,130.149,130.0369,130.093,10114.0
2020-01-28 10:40:00,139.31,139.49,139.31,139.45,25207.0,130.0836,130.2517,130.0836,130.2144,25207.0
2020-01-28 10:45:00,139.49,139.69,139.46,139.64,10506.0,130.2517,130.4385,130.2237,130.3918,10506.0
2020-01-28 10:50:00,139.64,139.74,139.54,139.59,13724.0,130.3918,130.4852,130.2984,130.3451,13724.0
2020-01-28 10:55:00,139.6,139.65,139.57,139.61,10479.0,130.3544,130.4011,130.3264,130.3638,10479.0
2020-01-28 11:00:00,139.62,139.65,139.54,139.57,13243.0,130.3731,130.4011,130.2984,130.3264,13243.0
2020-01-28 11:05:00,139.59,139.65,139.56,139.6,15415.0,130.3451,130.4011,130.3171,130.3544,15415.0
2020-01-28 11:10:00,139.59,139.64,139.51,139.63,10706.0,130.3451,130.3918,130.2704,130.3824,10706.0
2020-01-28 11:15:00,139.64,139.71,139.56,139.63,11405.0,130.3918,130.4571,130.3171,130.3824,11405.0
2020-01-28 11:20:00,139.63,139.71,139.58,139.66,11095.0,130.3824,130.4571,130.3358,130.4105,11095.0
2020-01-28 11:25:00,139.66,139.77,139.66,139.75,11587.0,130.4105,130.5132,130.4105,130.4945,11587.0
2020-01-28 11:30:00,139.75,139.88,139.75,139.82,12409.0,130.4945,130.6159,130.4945,130.5599,12409.0
2020-01-28 11:35:00,139.81,139.86,139.74,139.82,7306.0,130.5505,130.5972,130.4852,130.5599,7306.0
2020-01-28 11:40:00,139.81,139.85,139.75,139.82,7178.0,130.5505,130.5879,130.4945,130.5599,7178.0
2020-01-28 11:45:00,139.81,139.83,139.64,139.64,8328.0,130.5505,130.5692,130.3918,130.3918,8328.0
2020-01-28 11:50:00,139.66,139.73,139.64,139.64,12915.0,130.4105,130.4758,130.3918,130.3918,12915.0
2020-01-28 11:55:00,139.66,139.74,139.64,139.71,12473.0,130.4105,130.4852,130.3918,130.4571,12473.0
2020-01-28 12:00:00,139.73,139.78,139.43,139.45,9839.0,130.4758,130.5225,130.1957,130.2144,9839.0
2020-01-28 12:05:00,139.43,139.44,139.35,139.44,8236.0,130.1957,130.205,130.121,130.205,8236.0
2020-01-28 12:10:00,139.47,139.5,139.39,139.49,10897.0,130.233,130.2611,130.1583,130.2517,10897.0
2020-01-28 12:15:00,139.51,139.62,139.49,139.56,10576.0,130.2704,130.3731,130.2517,130.3171,10576.0
2020-01-28 12:20:00,139.54,139.75,139.54,139.74,9409.0,130.2984,130.4945,130.2984,130.4852,9409.0
2020-01-28 12:25:00,139.76,139.78,139.68,139.71,9553.0,130.5038,130.5225,130.4291,130.4571,9553.0
2020-01-28 12:30:00,139.69,139.69,139.56,139.56,11227.0,130.4385,130.4385,130.3171,130.3171,11227.0
2020-01-28 12:35:00,139.58,139.61,139.44,139.46,9119.0,130.3358,130.3638,130.205,130.2237,9119.0
2020-01-28 12:40:00,139.44,139.46,139.34,139.34,8663.0,130.205,130.2237,130.1116,130.1116,8663.0
2020-01-28 12:45:00,139.34,139.37,139.29,139.3,12332.0,130.1116,130.1397,130.065,130.0743,12332.0
2020-01-28 12:50:00,139.28,139.28,139.13,139.18,6103.0,130.0556,130.0556,129.9156,129.9622,6103.0
2020-01-28 12:55:00,139.15,139.3,139.15,139.29,10128.0,129.9342,130.0743,129.9342,130.065,10128.0
2020-01-28 13:00:00,139.26,139.26,139.02,139.11,17617.0,130.0369,130.0369,129.8128,129.8969,17617.0
2020-01-28 13:05:00,139.1,139.11,139.02,139.02,5793.0,129.8875,129.8969,129.8128,129.8128,5793.0
2020-01-28 13:10:00,139.03,139.12,139.0,139.09,14575.0,129.8222,129.9062,129.7942,129.8782,14575.0
2020-01-28 13:15:00,139.12,139.17,139.08,139.13,8532.0,129.9062,129.9529,129.8689,129.9156,8532.0
2020-01-28 13:20:00,139.14,139.15,139.03,139.15,10451.0,129.9249,129.9342,129.8222,129.9342,10451.0
2020-01-28 13:25:00,139.14,139.19,139.11,139.15,10092.0,129.9249,129.9716,129.8969,129.9342,10092.0
2020-01-28 13:30:00,139.16,139.16,138.99,138.99,10812.0,129.9436,129.9436,129.7848,129.7848,10812.0
2020-01-28 13:35:00,138.97,138.99,138.84,138.95,19175.0,129.7662,129.7848,129.6448,129.7475,19175.0
2020-01-28 13:40:00,138.92,139.01,138.91,138.95,8739.0,129.7195,129.8035,129.7101,129.7475,8739.0
2020-01-28 13:45:00,138.95,139.11,138.94,139.08,15425.0,129.7475,129.8969,129.7381,129.8689,15425.0
2020-01-28 13:50:00,139.06,139.16,139.02,139.16,11406.0,129.8502,129.9436,129.8128,129.9436,11406.0
2020-01-28 13:55:00,139.15,139.16,139.08,139.12,12295.0,129.9342,129.9436,129.8689,129.9062,12295.0
2020-01-28 14:00:00,139.1,139.26,139.1,139.26,15410.0,129.8875,130.0369,129.8875,130.0369,15410.0
2020-01-28 14:05:00,139.25,139.26,139.19,139.22,10296.0,130.0276,130.0369,129.9716,129.9996,10296.0
2020-01-28 14:10:00,139.23,139.27,139.15,139.24,15965.0,130.0089,130.0463,129.9342,130.0183,15965.0
2020-01-28 14:15:00,139.25,139.32,139.25,139.3,14164.0,130.0276,130.093,130.0276,130.0743,14164.0
2020-01-28 14:20:00,139.28,139.33,139.27,139.28,11237.0,130.0556,130.1023,130.0463,130.0556,11237.0
2020-01-28 14:25:00,139.29,139.31,139.26,139.29,11531.0,130.065,130.0836,130.0369,130.065,11531.0
2020-01-28 14:30:00,139.28,139.38,139.27,139.33,13979.0,130.0556,130.149,130.0463,130.1023,13979.0
2020-01-28 14:35:00,139.33,139.44,139.32,139.38,13326.0,130.1023,130.205,130.093,130.149,13326.0
2020-01-28 14:40:00,139.4,139.49,139.39,139.49,11164.0,130.1677,130.2517,130.1583,130.2517,11164.0
2020-01-28 14:45:00,139.5,139.55,139.45,139.47,14811.0,130.2611,130.3077,130.2144,130.233,14811.0
2020-01-28 14:50:00,139.45,139.46,139.37,139.38,15663.0,130.2144,130.2237,130.1397,130.149,15663.0
2020-01-28 14:55:00,139.42,139.5,139.37,139.37,16428.0,130.1864,130.2611,130.1397,130.1397,16428.0
2020-01-28 15:00:00,139.39,139.39,139.28,139.29,8216.0,130.1583,130.1583,130.0556,130.065,8216.0
2020-01-28 15:05:00,139.28,139.33,139.25,139.3,17715.0,130.0556,130.1023,130.0276,130.0743,17715.0
2020-01-28 15:10:00,139.3,139.42,139.27,139.41,19103.0,130.0743,130.1864,130.0463,130.177,19103.0
2020-01-28 15:15:00,139.42,139.43,139.34,139.39,13164.0,130.1864,130.1957,130.1116,130.1583,13164.0
2020-01-28 15:20:00,139.38,139.47,139.36,139.41,22157.0,130.149,130.233,130.1303,130.177,22157.0
2020-01-28 15:25:00,139.39,139.51,139.37,139.5,16872.0,130.1583,130.2704,130.1397,130.2611,16872.0
2020-01-28 15:30:00,139.5,139.57,139.42,139.5,21454.0,130.2611,130.3264,130.1864,130.2611,21454.0
2020-01-28 15:35:00,139.52,139.52,139.36,139.36,19961.0,130.2797,130.2797,130.1303,130.1303,19961.0
2020-01-28 15:40:00,139.35,139.43,139.3,139.4,24444.0,130.121,130.1957,130.0743,130.1677,24444.0
2020-01-28 15:45:00,139.4,139.47,139.34,139.44,29638.0,130.1677,130.233,130.1116,130.205,29638.0
2020-01-28 15:50:00,139.44,139.48,139.25,139.41,38274.0,130.205,130.2424,130.0276,130.177,38274.0
2020-01-28 15:55:00,139.42,139.53,139.2,139.27,117661.0,130.1864,130.2891,129.9809,130.0463,117661.0
2020-01-29 09:30:00,139.51,139.75,138.97,139.33,32031.0,130.2704,130.4945,129.7662,130.1023,32031.0
2020-01-29 09:35:00,139.46,139.91,139.34,139.79,8344.0,130.2237,130.6439,130.1116,130.5318,8344.0
2020-01-29 09:40:00,139.86,139.94,139.7,139.81,15325.0,130.5972,130.6719,130.4478,130.5505,15325.0
2020-01-29 09:45:00,139.84,139.98,139.8,139.8,18918.0,130.5785,130.7093,130.5412,130.5412,18918.0
2020-01-29 09:50:00,139.81,139.96,139.77,139.93,10931.0,130.5505,130.6906,130.5132,130.6626,10931.0
2020-01-29 09:55:00,139.9,140.15,139.9,139.99,20852.0,130.6346,130.868,130.6346,130.7186,20852.0
2020-01-29 10:00:00,140.04,140.16,139.87,140.01,14342.0,130.7653,130.8773,130.6065,130.7373,14342.0
2020-01-29 10:05:00,140.01,140.2,139.96,140.18,21734.0,130.7373,130.9147,130.6906,130.896,21734.0
2020-01-29 10:10:00,140.16,140.26,139.97,140.06,20260.0,130.8773,130.9707,130.6999,130.784,20260.0
2020-01-29 10:15:00,140.04,140.18,140.04,140.09,9606.0,130.7653,130.896,130.7653,130.812,9606.0
2020-01-29 10:20:00,140.03,140.06,139.9,140.06,26403.0,130.756,130.784,130.6346,130.784,26403.0
2020-01-29 10:25:00,140.05,140.18,139.99,140.15,17509.0,130.7746,130.896,130.7186,130.868,17509.0
2020-01-29 10:30:00,140.14,140.32,140.14,140.3,13655.0,130.8587,131.0267,130.8587,131.0081,13655.0
2020-01-29 10:35:00,140.29,140.4,140.23,140.38,17139.0,130.9987,131.1014,130.9427,131.0828,17139.0
2020-01-29 10:40:00,140.38,140.41,140.27,140.28,8357.0,131.0828,131.1108,130.9801,130.9894,8357.0
2020-01-29 10:45:00,140.27,140.44,140.22,140.44,15558.0,130.9801,131.1388,130.9334,131.1388,15558.0
2020-01-29 10:50:00,140.44,140.54,140.43,140.53,22897.0,131.1388,131.2322,131.1295,131.2228,22897.0
2020-01-29 10:55:00,140.53,140.6,140.44,140.44,14536.0,131.2228,131.2882,131.1388,131.1388,14536.0
2020-01-29 11:00:00,140.44,140.51,140.42,140.45,14491.0,131.1388,131.2042,131.1201,131.1481,14491.0
2020-01-29 11:05:00,140.45,140.52,140.35,140.35,16966.0,131.1481,131.2135,131.0548,131.0548,16966.0
2020-01-29 11:10:00,140.35,140.5,140.34,140.47,16527.0,131.0548,131.1948,131.0454,131.1668,16527.0
2020-01-29 11:15:00,140.49,140.6,140.38,140.42,22587.0,131.1855,131.2882,131.0828,131.1201,22587.0
2020-01-29 11:20:00,140.39,140.6,140.36,140.6,34259.0,131.0921,131.2882,131.0641,131.2882,34259.0
2020-01-29 11:25:00,140.61,140.66,140.46,140.66,28060.0,131.2975,131.3442,131.1575,131.3442,28060.0
2020-01-29 11:30:00,140.65,140.74,140.61,140.65,12827.0,131.3349,131.4189,131.2975,131.3349,12827.0
2020-01-29 11:35:00,140.62,140.69,140.52,140.61,21721.0,131.3069,131.3722,131.2135,131.2975,21721.0
2020-01-29 11:40:00,140.63,140.7,140.6,140.68,11400.0,131.3162,131.3816,131.2882,131.3629,11400.0
2020-01-29 11:45:00,140.69,140.83,140.68,140.7,12034.0,131.3722,131.503,131.3629,131.3816,12034.0
2020-01-29 11:50:00,140.68,140.78,140.68,140.71,12612.0,131.3629,131.4563,131.3629,131.3909,12612.0
2020-01-29 11:55:00,140.7,140.81,140.66,140.78,10467.0,131.3816,131.4843,131.3442,131.4563,10467.0
2020-01-29 12:00:00,140.78,140.9,140.78,140.88,10161.0,131.4563,131.5683,131.4563,131.5497,10161.0
2020-01-29 12:05:00,140.87,140.98,140.86,140.96,9401.0,131.5403,131.643,131.531,131.6244,9401.0
2020-01-29 12:10:00,140.96,140.96,140.87,140.94,7483.0,131.6244,131.6244,131.5403,131.6057,7483.0
2020-01-29 12:15:00,140.94,140.94,140.8,140.83,5431.0,131.6057,131.6057,131.475,131.503,5431.0
2020-01-29 12:20:00,140.81,140.86,140.77,140.83,8441.0,131.4843,131.531,131.4469,131.503,8441.0
2020-01-29 12:25:00,140.82,140.83,140.75,140.79,6011.0,131.4936,131.503,131.4283,131.4656,6011.0
2020-01-29 12:30:00,140.8,140.86,140.79,140.86,7184.0,131.475,131.531,131.4656,131.531,7184.0
2020-01-29 12:35:00,140.87,140.87,140.75,140.79,9459.0,131.5403,131.5403,131.4283,131.4656,9459.0
2020-01-29 12:40:00,140.81,140.82,140.62,140.72,9291.0,131.4843,131.4936,131.3069,131.4003,9291.0
2020-01-29 12:45:00,140.72,140.76,140.69,140.76,4746.0,131.4003,131.4376,131.3722,131.4376,4746.0
2020-01-29 12:50:00,140.76,140.81,140.73,140.76,8870.0,131.4376,131.4843,131.4096,131.4376,8870.0
2020-01-29 12:55:00,140.76,140.82,140.73,140.75,9090.0,131.4376,131.4936,131.4096,131.4283,9090.0
2020-01-29 13:00:00,140.81,140.88,140.8,140.88,4662.0,131.4843,131.5497,131.475,131.5497,4662.0
2020-01-29 13:05:00,140.87,140.88,140.81,140.83,6900.0,131.5403,131.5497,131.4843,131.503,6900.0
2020-01-29 13:10:00,140.83,140.86,140.82,140.85,4487.0,131.503,131.531,131.4936,131.5216,4487.0
2020-01-29 13:15:00,140.85,140.99,140.85,140.89,23963.0,131.5216,131.6524,131.5216,131.559,23963.0
2020-01-29 13:20:00,140.89,140.91,140.79,140.81,55748.0,131.559,131.5777,131.4656,131.4843,55748.0
2020-01-29 13:25:00,140.77,140.77,140.55,140.61,15975.0,131.4469,131.4469,131.2415,131.2975,15975.0
2020-01-29 13:30:00,140.6,140.65,140.46,140.58,22571.0,131.2882,131.3349,131.1575,131.2695,22571.0
2020-01-29 13:35:00,140.56,140.7,140.56,140.7,10610.0,131.2508,131.3816,131.2508,131.3816,10610.0
2020-01-29 13:40:00,140.69,140.75,140.64,140.69,10724.0,131.3722,131.4283,131.3256,131.3722,10724.0
2020-01-29 13:45:00,140.69,140.76,140.59,140.7,18776.0,131.3722,131.4376,131.2789,131.3816,18776.0
2020-01-29 13:50:00,140.72,140.92,140.69,140.9,21399.0,131.4003,131.587,131.3722,131.5683,21399.0
2020-01-29 13:55:00,140.91,140.91,140.77,140.8,12117.0,131.5777,131.5777,131.4469,131.475,12117.0
2020-01-29 14:00:00,140.81,141.14,140.75,141.12,32613.0,131.4843,131.7924,131.4283,131.7738,32613.0
2020-01-29 14:05:00,141.1,141.14,141.07,141.09,7699.0,131.7551,131.7924,131.7271,131.7457,7699.0
2020-01-29 14:10:00,141.07,141.07,140.91,140.96,14468.0,131.7271,131.7271,131.5777,131.6244,14468.0
2020-01-29 14:15:00,140.94,141.05,140.93,141.0,10638.0,131.6057,131.7084,131.5963,131.6617,10638.0
2020-01-29 14:20:00,141.0,141.07,140.9,140.93,19322.0,131.6617,131.7271,131.5683,131.5963,19322.0
2020-01-29 14:25:00,140.94,140.95,140.83,140.9,15305.0,131.6057,131.615,131.503,131.5683,15305.0
2020-01-29 14:30:00,140.91,141.09,140.9,141.03,20979.0,131.5777,131.7457,131.5683,131.6897,20979.0
2020-01-29 14:35:00,141.01,141.06,140.94,140.97,13422.0,131.671,131.7177,131.6057,131.6337,13422.0
2020-01-29 14:40:00,140.96,141.04,140.84,140.86,23100.0,131.6244,131.6991,131.5123,131.531,23100.0
2020-01-29 14:45:00,140.86,140.98,140.82,140.94,17762.0,131.531,131.643,131.4936,131.6057,17762.0
2020-01-29 14:50:00,140.95,140.96,140.84,140.84,12784.0,131.615,131.6244,131.5123,131.5123,12784.0
2020-01-29 14:55:00,140.85,140.87,140.8,140.85,24332.0,131.5216,131.5403,131.475,131.5216,24332.0
2020-01-29 15:00:00,140.86,140.87,140.56,140.61,17056.0,131.531,131.5403,131.2508,131.2975,17056.0
2020-01-29 15:05:00,140.59,140.77,140.59,140.66,14382.0,131.2789,131.4469,131.2789,131.3442,14382.0
2020-01-29 15:10:00,140.67,140.71,140.49,140.55,35314.0,131.3536,131.3909,131.1855,131.2415,35314.0
2020-01-29 15:15:00,140.53,140.66,140.49,140.57,36037.0,131.2228,131.3442,131.1855,131.2602,36037.0
2020-01-29 15:20:00,140.57,140.74,140.45,140.64,72793.0,131.2602,131.4189,131.1481,131.3256,72793.0
2020-01-29 15:25:00,140.63,140.77,140.6,140.66,88441.0,131.3162,131.4469,131.2882,131.3442,88441.0
2020-01-29 15:30:00,140.68,140.76,140.57,140.7,29643.0,131.3629,131.4376,131.2602,131.3816,29643.0
2020-01-29 15:35:00,140.68,140.68,140.5,140.56,32344.0,131.3629,131.3629,131.1948,131.2508,32344.0
2020-01-29 15:40:00,140.56,140.56,140.31,140.36,53535.0,131.2508,131.2508,131.0174,131.0641,53535.0
2020-01-29 15:45:00,140.36,140.42,140.31,140.4,88583.0,131.0641,131.1201,131.0174,131.1014,88583.0
2020-01-29 15:50:00,140.39,140.45,140.26,140.32,71691.0,131.0921,131.1481,130.9707,131.0267,71691.0
2020-01-29 15:55:00,140.35,140.37,139.99,140.04,198533.0,131.0548,131.0734,130.7186,130.7653,198533.0
2020-01-30 09:30:00,138.18,140.95,138.1,139.45,93461.0,129.0285,131.615,128.9538,130.2144,93461.0
2020-01-30 09:35:00,139.45,139.85,138.6,139.34,64256.0,130.2144,130.5879,129.4207,130.1116,64256.0
2020-01-30 09:40:00,139.45,140.0,139.36,139.79,43540.0,130.2144,130.7279,130.1303,130.5318,43540.0
2020-01-30 09:45:00,139.8,139.84,138.87,139.07,87123.0,130.5412,130.5785,129.6728,129.8595,87123.0
2020-01-30 09:50:00,139.14,139.62,139.0,139.24,39129.0,129.9249,130.3731,129.7942,130.0183,39129.0
2020-01-30 09:55:00,139.16,139.29,138.61,139.03,79401.0,129.9436,130.065,129.43,129.8222,79401.0
2020-01-30 10:00:00,139.09,140.26,139.03,140.22,44740.0,129.8782,130.9707,129.8222,130.9334,44740.0
2020-01-30 10:05:00,140.33,141.5,140.3,141.47,105898.0,131.0361,132.1286,131.0081,132.1006,105898.0
2020-01-30 10:10:00,141.39,142.0,141.38,141.76,69892.0,132.0259,132.5955,132.0165,132.3714,69892.0
2020-01-30 10:15:00,141.79,142.14,141.72,142.14,47740.0,132.3994,132.7262,132.334,132.7262,47740.0
2020-01-30 10:20:00,142.17,142.2,141.46,141.5,52868.0,132.7542,132.7822,132.0912,132.1286,52868.0
2020-01-30 10:25:00,141.6,142.09,141.55,142.03,48392.0,132.222,132.6795,132.1753,132.6235,48392.0
2020-01-30 10:30:00,142.03,142.34,141.99,142.16,53381.0,132.6235,132.913,132.5861,132.7449,53381.0
2020-01-30 10:35:00,142.15,142.29,141.68,141.7,31881.0,132.7355,132.8663,132.2967,132.3153,31881.0
2020-01-30 10:40:00,141.71,141.76,141.17,141.46,40623.0,132.3247,132.3714,131.8204,132.0912,40623.0
2020-01-30 10:45:00,141.46,142.05,141.42,142.05,35294.0,132.0912,132.6422,132.0539,132.6422,35294.0
2020-01-30 10:50:00,142.03,142.27,141.9,142.27,40166.0,132.6235,132.8476,132.5021,132.8476,40166.0
2020-01-30 10:55:00,142.26,142.3,141.98,142.28,44847.0,132.8383,132.8756,132.5768,132.8569,44847.0
2020-01-30 11:00:00,142.25,142.73,142.19,142.51,63335.0,132.8289,133.2771,132.7729,133.0717,63335.0
2020-01-30 11:05:00,142.52,142.79,142.47,142.59,36828.0,133.081,133.3332,133.0344,133.1464,36828.0
2020-01-30 11:10:00,142.58,142.69,142.39,142.65,69377.0,133.1371,133.2398,132.9597,133.2024,69377.0
2020-01-30 11:15:00,142.65,143.11,142.61,142.95,94848.0,133.2024,133.632,133.1651,133.4826,94848.0
2020-01-30 11:20:00,142.99,143.39,142.85,143.17,61981.0,133.5199,133.8934,133.3892,133.688,61981.0
2020-01-30 11:25:00,143.17,143.71,143.09,143.27,113805.0,133.688,134.1922,133.6133,133.7814,113805.0
2020-01-30 11:30:00,143.25,143.3,142.94,143.23,38805.0,133.7627,133.8094,133.4732,133.744,38805.0
2020-01-30 11:35:00,143.28,143.72,143.26,143.32,53170.0,133.7907,134.2016,133.772,133.8281,53170.0
2020-01-30 11:40:00,143.32,143.37,143.1,143.27,41371.0,133.8281,133.8747,133.6226,133.7814,41371.0
2020-01-30 11:45:00,143.3,143.42,143.19,143.42,16048.0,133.8094,133.9214,133.7067,133.9214,16048.0
2020-01-30 11:50:00,143.41,143.51,143.25,143.25,26104.0,133.9121,134.0055,133.7627,133.7627,26104.0
2020-01-30 11:55:00,143.27,143.36,142.8,142.84,29894.0,133.7814,133.8654,133.3425,133.3798,29894.0
2020-01-30 12:00:00,142.84,142.93,142.73,142.87,32489.0,133.3798,133.4639,133.2771,133.4079,32489.0
2020-01-30 12:05:00,142.88,142.93,142.74,142.77,19733.0,133.4172,133.4639,133.2865,133.3145,19733.0
2020-01-30 12:10:00,142.75,142.77,142.58,142.75,44381.0,133.2958,133.3145,133.1371,133.2958,44381.0
2020-01-30 12:15:00,142.75,142.84,142.7,142.82,17064.0,133.2958,133.3798,133.2491,133.3612,17064.0
2020-01-30 12:20:00,142.82,143.02,142.81,142.88,16992.0,133.3612,133.5479,133.3518,133.4172,16992.0
2020-01-30 12:25:00,142.86,142.91,142.63,142.72,88313.0,133.3985,133.4452,133.1838,133.2678,88313.0
2020-01-30 12:30:00,142.74,142.77,142.49,142.54,12827.0,133.2865,133.3145,133.053,133.0997,12827.0
2020-01-30 12:35:00,142.55,142.62,142.31,142.32,15614.0,133.1091,133.1744,132.8849,132.8943,15614.0
2020-01-30 12:40:00,142.29,142.31,142.04,142.1,22403.0,132.8663,132.8849,132.6328,132.6889,22403.0
2020-01-30 12:45:00,142.11,142.27,142.06,142.2,14192.0,132.6982,132.8476,132.6515,132.7822,14192.0
2020-01-30 12:50:00,142.18,142.36,142.06,142.06,66717.0,132.7636,132.9316,132.6515,132.6515,66717.0
2020-01-30 12:55:00,142.07,142.3,142.01,142.21,13799.0,132.6608,132.8756,132.6048,132.7916,13799.0
2020-01-30 13:00:00,142.21,142.6,142.14,142.5,57846.0,132.7916,133.1557,132.7262,133.0624,57846.0
2020-01-30 13:05:00,142.49,142.64,142.42,142.5,15315.0,133.053,133.1931,132.9877,133.0624,15315.0
2020-01-30 13:10:00,142.5,142.6,142.49,142.54,13319.0,133.0624,133.1557,133.053,133.0997,13319.0
2020-01-30 13:15:00,142.55,142.73,142.5,142.55,25488.0,133.1091,133.2771,133.0624,133.1091,25488.0
2020-01-30 13:20:00,142.56,142.66,142.47,142.52,17876.0,133.1184,133.2118,133.0344,133.081,17876.0
2020-01-30 13:25:00,142.51,142.58,142.41,142.56,21967.0,133.0717,133.1371,132.9783,133.1184,21967.0
2020-01-30 13:30:00,142.55,142.59,142.45,142.5,18973.0,133.1091,133.1464,133.0157,133.0624,18973.0
2020-01-30 13:35:00,142.5,142.5,142.3,142.3,12074.0,133.0624,133.0624,132.8756,132.8756,12074.0
2020-01-30 13:40:00,142.28,142.31,142.11,142.19,20246.0,132.8569,132.8849,132.6982,132.7729,20246.0
2020-01-30 13:45:00,142.17,142.26,142.05,142.1,14673.0,132.7542,132.8383,132.6422,132.6889,14673.0
2020-01-30 13:50:00,142.1,142.27,142.1,142.22,16941.0,132.6889,132.8476,132.6889,132.8009,16941.0
2020-01-30 13:55:00,142.23,142.44,142.23,142.42,19722.0,132.8102,133.0063,132.8102,132.9877,19722.0
2020-01-30 14:00:00,142.44,142.53,142.41,142.47,28942.0,133.0063,133.0904,132.9783,133.0344,28942.0
2020-01-30 14:05:00,142.47,142.8,142.42,142.76,39893.0,133.0344,133.3425,132.9877,133.3051,39893.0
2020-01-30 14:10:00,142.75,142.76,142.48,142.62,34462.0,133.2958,133.3051,133.0437,133.1744,34462.0
2020-01-30 14:15:00,142.64,142.64,142.49,142.6,21589.0,133.1931,133.1931,133.053,133.1557,21589.0
2020-01-30 14:20:00,142.59,142.7,142.45,142.54,51788.0,133.1464,133.2491,133.0157,133.0997,51788.0
2020-01-30 14:25:00,142.54,142.86,142.54,142.83,54542.0,133.0997,133.3985,133.0997,133.3705,54542.0
2020-01-30 14:30:00,142.82,142.83,142.64,142.74,85895.0,133.3612,133.3705,133.1931,133.2865,85895.0
2020-01-30 14:35:00,142.77,142.83,142.68,142.83,22346.0,133.3145,133.3705,133.2304,133.3705,22346.0
2020-01-30 14:40:00,142.83,143.06,142.52,142.63,62868.0,133.3705,133.5853,133.081,133.1838,62868.0
2020-01-30 14:45:00,142.6,142.9,142.53,142.77,42263.0,133.1557,133.4359,133.0904,133.3145,42263.0
2020-01-30 14:50:00,142.8,142.95,142.73,142.89,100433.0,133.3425,133.4826,133.2771,133.4265,100433.0
2020-01-30 14:55:00,142.9,143.17,142.82,142.99,32668.0,133.4359,133.688,133.3612,133.5199,32668.0
2020-01-30 15:00:00,143.01,143.08,142.9,143.02,34743.0,133.5386,133.604,133.4359,133.5479,34743.0
2020-01-30 15:05:00,143.02,143.02,142.86,142.86,42952.0,133.5479,133.5479,133.3985,133.3985,42952.0
2020-01-30 15:10:00,142.88,142.93,142.63,142.63,29060.0,133.4172,133.4639,133.1838,133.1838,29060.0
2020-01-30 15:15:00,142.63,142.67,142.42,142.54,29227.0,133.1838,133.2211,132.9877,133.0997,29227.0
2020-01-30 15:20:00,142.52,142.73,142.5,142.58,38413.0,133.081,133.2771,133.0624,133.1371,38413.0
2020-01-30 15:25:00,142.61,142.61,142.26,142.26,46930.0,133.1651,133.1651,132.8383,132.8383,46930.0
2020-01-30 15:30:00,142.26,142.32,142.2,142.3,66811.0,132.8383,132.8943,132.7822,132.8756,66811.0
2020-01-30 15:35:00,142.29,142.52,142.05,142.51,58294.0,132.8663,133.081,132.6422,133.0717,58294.0
2020-01-30 15:40:00,142.52,142.69,142.49,142.64,52775.0,133.081,133.2398,133.053,133.1931,52775.0
2020-01-30 15:45:00,142.64,142.75,142.49,142.71,62433.0,133.1931,133.2958,133.053,133.2585,62433.0
2020-01-30 15:50:00,142.69,142.77,142.59,142.66,96529.0,133.2398,133.3145,133.1464,133.2118,96529.0
2020-01-30 15:55:00,142.67,142.82,142.65,142.66,239121.0,133.2211,133.3612,133.2024,133.2118,239121.0
2020-01-31 09:30:00,142.85,142.85,142.23,142.46,69180.0,133.3892,133.3892,132.8102,133.025,69180.0
2020-01-31 09:35:00,142.4,142.49,141.82,142.44,32379.0,132.969,133.053,132.4274,133.0063,32379.0
2020-01-31 09:40:00,142.37,142.61,142.06,142.1,69917.0,132.941,133.1651,132.6515,132.6889,69917.0
2020-01-31 09:45:00,142.07,142.1,141.43,141.47,27717.0,132.6608,132.6889,132.0632,132.1006,27717.0
2020-01-31 09:50:00,141.43,141.56,141.24,141.41,26840.0,132.0632,132.1846,131.8858,132.0446,26840.0
2020-01-31 09:55:00,141.42,141.5,141.14,141.49,34396.0,132.0539,132.1286,131.7924,132.1193,34396.0
2020-01-31 10:00:00,141.52,141.74,141.06,141.1,35595.0,132.1473,132.3527,131.7177,131.7551,35595.0
2020-01-31 10:05:00,141.12,141.28,141.04,141.22,14719.0,131.7738,131.9232,131.6991,131.8671,14719.0
2020-01-31 10:10:00,141.17,141.47,141.11,141.31,16080.0,131.8204,132.1006,131.7644,131.9512,16080.0
2020-01-31 10:15:00,141.27,141.41,141.2,141.31,57331.0,131.9138,132.0446,131.8485,131.9512,57331.0
2020-01-31 10:20:00,141.29,141.43,141.22,141.23,21324.0,131.9325,132.0632,131.8671,131.8765,21324.0
2020-01-31 10:25:00,141.22,141.28,140.87,140.95,16218.0,131.8671,131.9232,131.5403,131.615,16218.0
2020-01-31 10:30:00,140.97,141.04,140.85,140.99,12094.0,131.6337,131.6991,131.5216,131.6524,12094.0
2020-01-31 10:35:00,140.92,141.0,140.83,140.88,12006.0,131.587,131.6617,131.503,131.5497,12006.0
2020-01-31 10:40:00,140.82,140.83,140.59,140.63,16190.0,131.4936,131.503,131.2789,131.3162,16190.0
2020-01-31 10:45:00,140.65,140.76,140.26,140.39,107594.0,131.3349,131.4376,130.9707,131.0921,107594.0
2020-01-31 10:50:00,140.33,140.33,140.09,140.15,23656.0,131.0361,131.0361,130.812,130.868,23656.0
2020-01-31 10:55:00,140.18,140.26,140.08,140.17,21554.0,130.896,130.9707,130.8026,130.8867,21554.0
2020-01-31 11:00:00,140.16,140.48,140.16,140.4,17131.0,130.8773,131.1761,130.8773,131.1014,17131.0
2020-01-31 11:05:00,140.41,140.42,140.15,140.2,11701.0,131.1108,131.1201,130.868,130.9147,11701.0
2020-01-31 11:10:00,140.2,140.45,140.18,140.3,17744.0,130.9147,131.1481,130.896,131.0081,17744.0
2020-01-31 11:15:00,140.29,140.56,139.92,140.47,32268.0,130.9987,131.2508,130.6532,131.1668,32268.0
2020-01-31 11:20:00,140.42,140.5,140.12,140.12,28269.0,131.1201,131.1948,130.84,130.84,28269.0
2020-01-31 11:25:00,140.14,140.18,139.98,139.98,21184.0,130.8587,130.896,130.7093,130.7093,21184.0
2020-01-31 11:30:00,140.03,140.18,140.0,140.15,10025.0,130.756,130.896,130.7279,130.868,10025.0
2020-01-31 11:35:00,140.16,140.22,139.84,139.93,14650.0,130.8773,130.9334,130.5785,130.6626,14650.0
2020-01-31 11:40:00,139.98,140.33,139.88,140.33,29288.0,130.7093,131.0361,130.6159,131.0361,29288.0
2020-01-31 11:45:00,140.34,140.61,140.33,140.4,11324.0,131.0454,131.2975,131.0361,131.1014,11324.0
2020-01-31 11:50:00,140.41,140.48,140.34,140.41,7840.0,131.1108,131.1761,131.0454,131.1108,7840.0
2020-01-31 11:55:00,140.4,140.57,140.36,140.5,23273.0,131.1014,131.2602,131.0641,131.1948,23273.0
2020-01-31 12:00:00,140.48,140.48,140.25,140.32,10935.0,131.1761,131.1761,130.9614,131.0267,10935.0
2020-01-31 12:05:00,140.3,140.31,140.23,140.25,6776.0,131.0081,131.0174,130.9427,130.9614,6776.0
2020-01-31 12:10:00,140.26,140.32,140.1,140.15,10274.0,130.9707,131.0267,130.8213,130.868,10274.0
2020-01-31 12:15:00,140.14,140.14,139.96,140.12,32901.0,130.8587,130.8587,130.6906,130.84,32901.0
2020-01-31 12:20:00,140.1,140.13,139.96,140.02,17211.0,130.8213,130.8493,130.6906,130.7466,17211.0
2020-01-31 12:25:00,140.02,140.02,139.83,139.92,18770.0,130.7466,130.7466,130.5692,130.6532,18770.0
2020-01-31 12:30:00,139.93,140.03,139.84,139.86,14161.0,130.6626,130.756,130.5785,130.5972,14161.0
2020-01-31 12:35:00,139.88,139.88,139.62,139.7,24105.0,130.6159,130.6159,130.3731,130.4478,24105.0
2020-01-31 12:40:00,139.69,139.86,139.49,139.86,47169.0,130.4385,130.5972,130.2517,130.5972,47169.0
2020-01-31 12:45:00,139.85,139.87,139.69,139.79,13426.0,130.5879,130.6065,130.4385,130.5318,13426.0
2020-01-31 12:50:00,139.78,139.96,139.58,139.88,24364.0,130.5225,130.6906,130.3358,130.6159,24364.0
2020-01-31 12:55:00,139.9,140.03,139.85,140.0,7410.0,130.6346,130.756,130.5879,130.7279,7410.0
2020-01-31 13:00:00,139.96,140.14,139.93,140.0,8948.0,130.6906,130.8587,130.6626,130.7279,8948.0
2020-01-31 13:05:00,140.02,140.11,139.99,140.06,13301.0,130.7466,130.8307,130.7186,130.784,13301.0
2020-01-31 13:10:00,140.05,140.2,140.03,140.09,14024.0,130.7746,130.9147,130.756,130.812,14024.0
2020-01-31 13:15:00,140.09,140.19,140.06,140.13,8218.0,130.812,130.9054,130.784,130.8493,8218.0
2020-01-31 13:20:00,140.11,140.19,140.05,140.19,10412.0,130.8307,130.9054,130.7746,130.9054,10412.0
2020-01-31 13:25:00,140.18,140.25,140.13,140.24,8417.0,130.896,130.9614,130.8493,130.952,8417.0
2020-01-31 13:30:00,140.19,140.2,140.02,140.06,12055.0,130.9054,130.9147,130.7466,130.784,12055.0
2020-01-31 13:35:00,140.07,140.08,139.73,139.81,41106.0,130.7933,130.8026,130.4758,130.5505,41106.0
2020-01-31 13:40:00,139.81,139.85,139.67,139.8,12427.0,130.5505,130.5879,130.4198,130.5412,12427.0
2020-01-31 13:45:00,139.79,140.05,139.78,140.03,13102.0,130.5318,130.7746,130.5225,130.756,13102.0
2020-01-31 13:50:00,140.05,140.1,139.95,140.03,9262.0,130.7746,130.8213,130.6812,130.756,9262.0
2020-01-31 13:55:00,140.04,140.2,140.01,140.1,33179.0,130.7653,130.9147,130.7373,130.8213,33179.0
2020-01-31 14:00:00,140.12,140.43,140.12,140.43,10448.0,130.84,131.1295,130.84,131.1295,10448.0
2020-01-31 14:05:00,140.39,140.46,140.23,140.23,19055.0,131.0921,131.1575,130.9427,130.9427,19055.0
2020-01-31 14:10:00,140.21,140.3,140.21,140.26,16902.0,130.924,131.0081,130.924,130.9707,16902.0
2020-01-31 14:15:00,140.26,140.38,140.22,140.38,10342.0,130.9707,131.0828,130.9334,131.0828,10342.0
2020-01-31 14:20:00,140.35,140.39,140.17,140.21,17475.0,131.0548,131.0921,130.8867,130.924,17475.0
2020-01-31 14:25:00,140.24,140.24,140.14,140.19,9292.0,130.952,130.952,130.8587,130.9054,9292.0
2020-01-31 14:30:00,140.17,140.49,140.14,140.38,13352.0,130.8867,131.1855,130.8587,131.0828,13352.0
2020-01-31 14:35:00,140.4,140.45,140.33,140.38,11925.0,131.1014,131.1481,131.0361,131.0828,11925.0
2020-01-31 14:40:00,140.39,140.41,140.2,140.21,8916.0,131.0921,131.1108,130.9147,130.924,8916.0
2020-01-31 14:45:00,140.2,140.25,140.1,140.14,44954.0,130.9147,130.9614,130.8213,130.8587,44954.0
2020-01-31 14:50:00,140.15,140.3,140.11,140.26,9196.0,130.868,131.0081,130.8307,130.9707,9196.0
2020-01-31 14:55:00,140.27,140.41,140.25,140.32,21865.0,130.9801,131.1108,130.9614,131.0267,21865.0
2020-01-31 15:00:00,140.32,140.42,140.27,140.35,17663.0,131.0267,131.1201,130.9801,131.0548,17663.0
2020-01-31 15:05:00,140.34,140.42,140.26,140.38,69527.0,131.0454,131.1201,130.9707,131.0828,69527.0
2020-01-31 15:10:00,140.36,140.38,140.23,140.27,16140.0,131.0641,131.0828,130.9427,130.9801,16140.0
2020-01-31 15:15:00,140.25,140.26,140.1,140.11,31894.0,130.9614,130.9707,130.8213,130.8307,31894.0
2020-01-31 15:20:00,140.11,140.24,140.06,140.14,29900.0,130.8307,130.952,130.784,130.8587,29900.0
2020-01-31 15:25:00,140.13,140.19,140.06,140.12,21774.0,130.8493,130.9054,130.784,130.84,21774.0
2020-01-31 15:30:00,140.12,140.13,139.71,139.89,70791.0,130.84,130.8493,130.4571,130.6252,70791.0
2020-01-31 15:35:00,139.87,139.96,139.55,139.56,51867.0,130.6065,130.6906,130.3077,130.3171,51867.0
2020-01-31 15:40:00,139.57,139.85,139.49,139.7,75001.0,130.3264,130.5879,130.2517,130.4478,75001.0
2020-01-31 15:45:00,139.73,139.81,139.48,139.54,86242.0,130.4758,130.5505,130.2424,130.2984,86242.0
2020-01-31 15:50:00,139.51,139.79,139.47,139.79,135205.0,130.2704,130.5318,130.233,130.5318,135205.0
2020-01-31 15:55:00,139.76,139.93,139.62,139.62,319857.0,130.5038,130.6626,130.3731,130.3731,319857.0
2020-02-03 09:30:00,140.53,140.68,139.68,140.46,63685.0,131.2228,131.3629,130.4291,131.1575,63685.0
2020-02-03 09:35:00,140.52,140.74,140.51,140.55,28413.0,131.2135,131.4189,131.2042,131.2415,28413.0
2020-02-03 09:40:00,140.64,140.78,140.4,140.7,18414.0,131.3256,131.4563,131.1014,131.3816,18414.0
2020-02-03 09:45:00,140.72,140.86,140.59,140.75,41505.0,131.4003,131.531,131.2789,131.4283,41505.0
2020-02-03 09:50:00,140.75,141.13,140.67,141.04,56744.0,131.4283,131.7831,131.3536,131.6991,56744.0
2020-02-03 09:55:00,141.09,141.34,141.02,141.08,22039.0,131.7457,131.9792,131.6804,131.7364,22039.0
2020-02-03 10:00:00,141.19,141.43,140.96,141.0,25322.0,131.8391,132.0632,131.6244,131.6617,25322.0
2020-02-03 10:05:00,140.94,140.94,140.6,140.76,47439.0,131.6057,131.6057,131.2882,131.4376,47439.0
2020-02-03 10:10:00,140.76,140.85,140.62,140.77,36841.0,131.4376,131.5216,131.3069,131.4469,36841.0
2020-02-03 10:15:00,140.77,141.03,140.65,141.03,34133.0,131.4469,131.6897,131.3349,131.6897,34133.0
2020-02-03 10:20:00,141.03,141.3,140.96,141.29,33371.0,131.6897,131.9418,131.6244,131.9325,33371.0
2020-02-03 10:25:00,141.31,141.56,141.15,141.53,27277.0,131.9512,132.1846,131.8018,132.1566,27277.0
2020-02-03 10:30:00,141.54,141.57,141.29,141.29,17468.0,132.1659,132.194,131.9325,131.9325,17468.0
2020-02-03 10:35:00,141.27,141.31,141.04,141.27,63173.0,131.9138,131.9512,131.6991,131.9138,63173.0
2020-02-03 10:40:00,141.27,141.38,141.22,141.3,16712.0,131.9138,132.0165,131.8671,131.9418,16712.0
2020-02-03 10:45:00,141.27,141.32,141.06,141.08,19932.0,131.9138,131.9605,131.7177,131.7364,19932.0
2020-02-03 10:50:00,141.1,141.19,141.03,141.12,13812.0,131.7551,131.8391,131.6897,131.7738,13812.0
2020-02-03 10:55:00,141.14,141.14,141.01,141.09,11045.0,131.7924,131.7924,131.671,131.7457,11045.0
2020-02-03 11:00:00,141.07,141.13,140.96,141.01,12468.0,131.7271,131.7831,131.6244,131.671,12468.0
2020-02-03 11:05:00,141.03,141.03,140.83,140.83,10569.0,131.6897,131.6897,131.503,131.503,10569.0
2020-02-03 11:10:00,140.83,140.85,140.57,140.64,18863.0,131.503,131.5216,131.2602,131.3256,18863.0
2020-02-03 11:15:00,140.65,140.88,140.5,140.53,32558.0,131.3349,131.5497,131.1948,131.2228,32558.0
2020-02-03 11:20:00,140.54,140.59,140.45,140.46,16366.0,131.2322,131.2789,131.1481,131.1575,16366.0
2020-02-03 11:25:00,140.46,140.65,140.46,140.49,28050.0,131.1575,131.3349,131.1575,131.1855,28050.0
2020-02-03 11:30:00,140.47,140.54,140.35,140.49,28597.0,131.1668,131.2322,131.0548,131.1855,28597.0
2020-02-03 11:35:00,140.46,140.5,140.35,140.41,9196.0,131.1575,131.1948,131.0548,131.1108,9196.0
2020-02-03 11:40:00,140.39,140.48,140.17,140.19,15314.0,131.0921,131.1761,130.8867,130.9054,15314.0
2020-02-03 11:45:00,140.19,140.24,140.11,140.19,20720.0,130.9054,130.952,130.8307,130.9054,20720.0
2020-02-03 11:50:00,140.16,140.34,140.13,140.34,33059.0,130.8773,131.0454,130.8493,131.0454,33059.0
2020-02-03 11:55:00,140.32,140.36,140.28,140.29,9038.0,131.0267,131.0641,130.9894,130.9987,9038.0
2020-02-03 12:00:00,140.32,140.34,140.21,140.34,8272.0,131.0267,131.0454,130.924,131.0454,8272.0
2020-02-03 12:05:00,140.33,140.36,140.23,140.26,22537.0,131.0361,131.0641,130.9427,130.9707,22537.0
2020-02-03 12:10:00,140.27,140.29,140.2,140.25,15399.0,130.9801,130.9987,130.9147,130.9614,15399.0
2020-02-03 12:15:00,140.29,140.56,140.27,140.56,26830.0,130.9987,131.2508,130.9801,131.2508,26830.0
2020-02-03 12:20:00,140.57,140.85,140.57,140.71,81174.0,131.2602,131.5216,131.2602,131.3909,81174.0
2020-02-03 12:25:00,140.72,140.73,140.48,140.48,40627.0,131.4003,131.4096,131.1761,131.1761,40627.0
2020-02-03 12:30:00,140.48,140.53,140.33,140.33,16187.0,131.1761,131.2228,131.0361,131.0361,16187.0
2020-02-03 12:35:00,140.34,140.38,140.28,140.34,9050.0,131.0454,131.0828,130.9894,131.0454,9050.0
2020-02-03 12:40:00,140.38,140.5,140.31,140.5,22415.0,131.0828,131.1948,131.0174,131.1948,22415.0
2020-02-03 12:45:00,140.5,140.62,140.42,140.59,12339.0,131.1948,131.3069,131.1201,131.2789,12339.0
2020-02-03 12:50:00,140.6,140.6,140.47,140.52,14617.0,131.2882,131.2882,131.1668,131.2135,14617.0
2020-02-03 12:55:00,140.53,140.58,140.48,140.54,6161.0,131.2228,131.2695,131.1761,131.2322,6161.0
2020-02-03 13:00:00,140.58,140.63,140.54,140.55,5835.0,131.2695,131.3162,131.2322,131.2415,5835.0
2020-02-03 13:05:00,140.56,140.61,140.5,140.52,9122.0,131.2508,131.2975,131.1948,131.2135,9122.0
2020-02-03 13:10:00,140.57,140.58,140.35,140.38,12369.0,131.2602,131.2695,131.0548,131.0828,12369.0
2020-02-03 13:15:00,140.4,140.47,140.34,140.4,10381.0,131.1014,131.1668,131.0454,131.1014,10381.0
2020-02-03 13:20:00,140.39,140.48,140.35,140.44,16601.0,131.0921,131.1761,131.0548,131.1388,16601.0
2020-02-03 13:25:00,140.46,140.54,140.44,140.48,14716.0,131.1575,131.2322,131.1388,131.1761,14716.0
2020-02-03 13:30:00,140.46,140.66,140.46,140.65,21810.0,131.1575,131.3442,131.1575,131.3349,21810.0
2020-02-03 13:35:00,140.65,140.71,140.62,140.67,8715.0,131.3349,131.3909,131.3069,131.3536,8715.0
2020-02-03 13:40:00,140.67,140.8,140.64,140.78,22732.0,131.3536,131.475,131.3256,131.4563,22732.0
2020-02-03 13:45:00,140.75,140.8,140.7,140.76,9838.0,131.4283,131.475,131.3816,131.4376,9838.0
2020-02-03 13:50:00,140.75,140.79,140.69,140.79,16827.0,131.4283,131.4656,131.3722,131.4656,16827.0
2020-02-03 13:55:00,140.78,140.85,140.74,140.84,8424.0,131.4563,131.5216,131.4189,131.5123,8424.0
2020-02-03 14:00:00,140.84,140.85,140.7,140.8,45861.0,131.5123,131.5216,131.3816,131.475,45861.0
2020-02-03 14:05:00,140.81,140.85,140.8,140.81,20382.0,131.4843,131.5216,131.475,131.4843,20382.0
2020-02-03 14:10:00,140.82,140.99,140.8,140.99,13914.0,131.4936,131.6524,131.475,131.6524,13914.0
2020-02-03 14:15:00,140.99,141.06,140.97,141.01,10032.0,131.6524,131.7177,131.6337,131.671,10032.0
2020-02-03 14:20:00,141.03,141.16,141.02,141.13,14134.0,131.6897,131.8111,131.6804,131.7831,14134.0
2020-02-03 14:25:00,141.14,141.18,141.03,141.1,9332.0,131.7924,131.8298,131.6897,131.7551,9332.0
2020-02-03 14:30:00,141.08,141.1,140.9,140.9,27591.0,131.7364,131.7551,131.5683,131.5683,27591.0
2020-02-03 14:35:00,140.9,140.99,140.9,140.96,9232.0,131.5683,131.6524,131.5683,131.6244,9232.0
2020-02-03 14:40:00,140.97,141.16,140.96,141.15,11427.0,131.6337,131.8111,131.6244,131.8018,11427.0
2020-02-03 14:45:00,141.17,141.32,141.13,141.31,33800.0,131.8204,131.9605,131.7831,131.9512,33800.0
2020-02-03 14:50:00,141.31,141.39,141.29,141.32,11898.0,131.9512,132.0259,131.9325,131.9605,11898.0
2020-02-03 14:55:00,141.35,141.36,141.08,141.12,42416.0,131.9885,131.9979,131.7364,131.7738,42416.0
2020-02-03 15:00:00,141.12,141.26,141.12,141.24,11129.0,131.7738,131.9045,131.7738,131.8858,11129.0
2020-02-03 15:05:00,141.24,141.37,141.24,141.34,9286.0,131.8858,132.0072,131.8858,131.9792,9286.0
2020-02-03 15:10:00,141.32,141.38,141.25,141.28,12151.0,131.9605,132.0165,131.8952,131.9232,12151.0
2020-02-03 15:15:00,141.27,141.29,141.15,141.23,11265.0,131.9138,131.9325,131.8018,131.8765,11265.0
2020-02-03 15:20:00,141.23,141.23,141.14,141.19,12084.0,131.8765,131.8765,131.7924,131.8391,12084.0
2020-02-03 15:25:00,141.2,141.21,141.11,141.2,14616.0,131.8485,131.8578,131.7644,131.8485,14616.0
2020-02-03 15:30:00,141.18,141.3,141.15,141.25,18267.0,131.8298,131.9418,131.8018,131.8952,18267.0
2020-02-03 15:35:00,141.23,141.25,141.14,141.24,20200.0,131.8765,131.8952,131.7924,131.8858,20200.0
2020-02-03 15:40:00,141.22,141.23,141.1,141.1,44793.0,131.8671,131.8765,131.7551,131.7551,44793.0
2020-02-03 15:45:00,141.1,141.14,140.95,140.95,37864.0,131.7551,131.7924,131.615,131.615,37864.0
2020-02-03 15:50:00,140.92,140.99,140.9,140.97,75486.0,131.587,131.6524,131.5683,131.6337,75486.0
2020-02-03 15:55:00,140.96,141.12,140.95,140.98,174557.0,131.6244,131.7738,131.615,131.643,174557.0
2020-02-04 09:30:00,142.3,142.37,141.82,142.17,70805.0,132.8756,132.941,132.4274,132.7542,70805.0
2020-02-04 09:35:00,142.12,142.33,142.01,142.05,22734.0,132.7075,132.9036,132.6048,132.6422,22734.0
2020-02-04 09:40:00,142.02,142.09,141.78,141.86,15167.0,132.6142,132.6795,132.3901,132.4648,15167.0
2020-02-04 09:45:00,141.97,142.4,141.86,142.4,19622.0,132.5675,132.969,132.4648,132.969,19622.0
2020-02-04 09:50:00,142.39,142.49,142.18,142.28,16302.0,132.9597,133.053,132.7636,132.8569,16302.0
2020-02-04 09:55:00,142.3,142.38,142.26,142.32,14403.0,132.8756,132.9503,132.8383,132.8943,14403.0
2020-02-04 10:00:00,142.34,142.69,142.34,142.5,33314.0,132.913,133.2398,132.913,133.0624,33314.0
2020-02-04 10:05:00,142.5,142.59,142.38,142.55,15636.0,133.0624,133.1464,132.9503,133.1091,15636.0
2020-02-04 10:10:00,142.55,142.59,142.02,142.03,51309.0,133.1091,133.1464,132.6142,132.6235,51309.0
2020-02-04 10:15:00,142.03,142.19,142.0,142.18,25697.0,132.6235,132.7729,132.5955,132.7636,25697.0
2020-02-04 10:20:00,142.18,142.32,142.13,142.18,15299.0,132.7636,132.8943,132.7169,132.7636,15299.0
2020-02-04 10:25:00,142.18,142.44,142.13,142.44,10687.0,132.7636,133.0063,132.7169,133.0063,10687.0
2020-02-04 10:30:00,142.4,142.47,142.21,142.23,25023.0,132.969,133.0344,132.7916,132.8102,25023.0
2020-02-04 10:35:00,142.26,142.63,142.23,142.58,11517.0,132.8383,133.1838,132.8102,133.1371,11517.0
2020-02-04 10:40:00,142.59,142.88,142.56,142.83,13312.0,133.1464,133.4172,133.1184,133.3705,13312.0
2020-02-04 10:45:00,142.85,142.92,142.78,142.9,20624.0,133.3892,133.4545,133.3238,133.4359,20624.0
2020-02-04 10:50:00,142.9,143.12,142.88,143.08,20686.0,133.4359,133.6413,133.4172,133.604,20686.0
2020-02-04 10:55:00,143.06,143.14,142.82,142.91,15318.0,133.5853,133.66,133.3612,133.4452,15318.0
2020-02-04 11:00:00,142.92,143.01,142.83,142.9,16906.0,133.4545,133.5386,133.3705,133.4359,16906.0
2020-02-04 11:05:00,142.89,142.95,142.85,142.86,8751.0,133.4265,133.4826,133.3892,133.3985,8751.0
2020-02-04 11:10:00,142.86,143.11,142.86,143.05,19478.0,133.3985,133.632,133.3985,133.5759,19478.0
2020-02-04 11:15:00,143.02,143.17,142.98,143.17,22937.0,133.5479,133.688,133.5106,133.688,22937.0
2020-02-04 11:20:00,143.16,143.18,142.91,142.92,13504.0,133.6787,133.6973,133.4452,133.4545,13504.0
2020-02-04 11:25:00,142.91,142.91,142.75,142.86,15205.0,133.4452,133.4452,133.2958,133.3985,15205.0
2020-02-04 11:30:00,142.84,142.84,142.7,142.79,9832.0,133.3798,133.3798,133.2491,133.3332,9832.0
2020-02-04 11:35:00,142.8,142.97,142.8,142.91,10026.0,133.3425,133.5012,133.3425,133.4452,10026.0
2020-02-04 11:40:00,142.9,143.06,142.85,142.9,18570.0,133.4359,133.5853,133.3892,133.4359,18570.0
2020-02-04 11:45:00,142.87,143.11,142.81,142.86,15979.0,133.4079,133.632,133.3518,133.3985,15979.0
2020-02-04 11:50:00,142.83,142.83,142.66,142.67,15111.0,133.3705,133.3705,133.2118,133.2211,15111.0
2020-02-04 11:55:00,142.65,142.75,142.45,142.73,171487.0,133.2024,133.2958,133.0157,133.2771,171487.0
2020-02-04 12:00:00,142.76,142.9,142.68,142.75,12707.0,133.3051,133.4359,133.2304,133.2958,12707.0
2020-02-04 12:05:00,142.72,142.84,142.7,142.79,7266.0,133.2678,133.3798,133.2491,133.3332,7266.0
2020-02-04 12:10:00,142.78,142.87,142.76,142.78,9050.0,133.3238,133.4079,133.3051,133.3238,9050.0
2020-02-04 12:15:00,142.8,142.85,142.7,142.71,16188.0,133.3425,133.3892,133.2491,133.2585,16188.0
2020-02-04 12:20:00,142.64,142.71,142.58,142.67,9246.0,133.1931,133.2585,133.1371,133.2211,9246.0
2020-02-04 12:25:00,142.68,142.68,142.46,142.53,12688.0,133.2304,133.2304,133.025,133.0904,12688.0
2020-02-04 12:30:00,142.54,142.59,142.53,142.54,11059.0,133.0997,133.1464,133.0904,133.0997,11059.0
2020-02-04 12:35:00,142.55,142.64,142.54,142.64,8437.0,133.1091,133.1931,133.0997,133.1931,8437.0
2020-02-04 12:40:00,142.65,142.73,142.65,142.68,9178.0,133.2024,133.2771,133.2024,133.2304,9178.0
2020-02-04 12:45:00,142.67,142.76,142.61,142.64,19114.0,133.2211,133.3051,133.1651,133.1931,19114.0
2020-02-04 12:50:00,142.63,142.74,142.63,142.73,7966.0,133.1838,133.2865,133.1838,133.2771,7966.0
2020-02-04 12:55:00,142.75,142.95,142.74,142.93,9015.0,133.2958,133.4826,133.2865,133.4639,9015.0
2020-02-04 13:00:00,142.94,143.12,142.94,143.12,6758.0,133.4732,133.6413,133.4732,133.6413,6758.0
2020-02-04 13:05:00,143.12,143.13,143.02,143.02,8999.0,133.6413,133.6506,133.5479,133.5479,8999.0
2020-02-04 13:10:00,143.0,143.05,142.95,142.96,15171.0,133.5293,133.5759,133.4826,133.4919,15171.0
2020-02-04 13:15:00,142.97,142.99,142.84,142.84,23701.0,133.5012,133.5199,133.3798,133.3798,23701.0
2020-02-04 13:20:00,142.83,142.94,142.82,142.94,26923.0,133.3705,133.4732,133.3612,133.4732,26923.0
2020-02-04 13:25:00,142.9,142.95,142.86,142.91,10060.0,133.4359,133.4826,133.3985,133.4452,10060.0
2020-02-04 13:30:00,142.91,142.93,142.83,142.87,9422.0,133.4452,133.4639,133.3705,133.4079,9422.0
2020-02-04 13:35:00,142.87,142.99,142.86,142.99,10202.0,133.4079,133.5199,133.3985,133.5199,10202.0
2020-02-04 13:40:00,142.98,143.07,142.93,142.98,11405.0,133.5106,133.5946,133.4639,133.5106,11405.0
2020-02-04 13:45:00,142.98,143.03,142.9,143.03,16382.0,133.5106,133.5573,133.4359,133.5573,16382.0
2020-02-04 13:50:00,143.04,143.04,142.91,142.93,11966.0,133.5666,133.5666,133.4452,133.4639,11966.0
2020-02-04 13:55:00,142.91,142.95,142.85,142.93,7678.0,133.4452,133.4826,133.3892,133.4639,7678.0
2020-02-04 14:00:00,142.95,143.0,142.92,143.0,10615.0,133.4826,133.5293,133.4545,133.5293,10615.0
2020-02-04 14:05:00,143.0,143.09,142.99,143.08,10350.0,133.5293,133.6133,133.5199,133.604,10350.0
2020-02-04 14:10:00,143.09,143.24,143.08,143.24,55015.0,133.6133,133.7534,133.604,133.7534,55015.0
2020-02-04 14:15:00,143.23,143.33,143.22,143.24,16455.0,133.744,133.8374,133.7347,133.7534,16455.0
2020-02-04 14:20:00,143.22,143.36,143.22,143.31,12142.0,133.7347,133.8654,133.7347,133.8187,12142.0
2020-02-04 14:25:00,143.32,143.37,143.26,143.28,10429.0,133.8281,133.8747,133.772,133.7907,10429.0
2020-02-04 14:30:00,143.28,143.41,143.24,143.38,15824.0,133.7907,133.9121,133.7534,133.8841,15824.0
2020-02-04 14:35:00,143.38,143.38,143.22,143.25,13390.0,133.8841,133.8841,133.7347,133.7627,13390.0
2020-02-04 14:40:00,143.25,143.33,143.21,143.32,12581.0,133.7627,133.8374,133.7253,133.8281,12581.0
2020-02-04 14:45:00,143.32,143.43,143.29,143.43,10274.0,133.8281,133.9308,133.8,133.9308,10274.0
2020-02-04 14:50:00,143.43,143.44,143.31,143.33,11464.0,133.9308,133.9401,133.8187,133.8374,11464.0
2020-02-04 14:55:00,143.35,143.35,143.27,143.3,9682.0,133.8561,133.8561,133.7814,133.8094,9682.0
2020-02-04 15:00:00,143.28,143.38,143.27,143.3,10076.0,133.7907,133.8841,133.7814,133.8094,10076.0
2020-02-04 15:05:00,143.3,143.45,143.29,143.41,12630.0,133.8094,133.9494,133.8,133.9121,12630.0
2020-02-04 15:10:00,143.41,143.59,143.38,143.59,23164.0,133.9121,134.0802,133.8841,134.0802,23164.0
2020-02-04 15:15:00,143.6,143.68,143.5,143.66,21361.0,134.0895,134.1642,133.9961,134.1455,21361.0
2020-02-04 15:20:00,143.65,143.79,143.65,143.75,26958.0,134.1362,134.2669,134.1362,134.2296,26958.0
2020-02-04 15:25:00,143.75,143.94,143.71,143.91,44540.0,134.2296,134.407,134.1922,134.379,44540.0
2020-02-04 15:30:00,143.89,144.07,143.85,143.91,64041.0,134.3603,134.5284,134.323,134.379,64041.0
2020-02-04 15:35:00,143.89,144.05,143.82,143.84,61264.0,134.3603,134.5097,134.2949,134.3136,61264.0
2020-02-04 15:40:00,143.84,143.93,143.77,143.89,65569.0,134.3136,134.3977,134.2483,134.3603,65569.0
2020-02-04 15:45:00,143.89,143.91,143.78,143.84,72529.0,134.3603,134.379,134.2576,134.3136,72529.0
2020-02-04 15:50:00,143.83,143.89,143.62,143.63,115699.0,134.3043,134.3603,134.1082,134.1175,115699.0
2020-02-04 15:55:00,143.63,143.73,143.36,143.44,163632.0,134.1175,134.2109,133.8654,133.9401,163632.0
2020-02-05 09:30:00,144.78,145.69,144.53,145.15,104512.0,135.1914,136.0411,134.9579,135.5369,104512.0
2020-02-05 09:35:00,145.14,145.75,145.14,145.74,36497.0,135.5275,136.0971,135.5275,136.0878,36497.0
2020-02-05 09:40:00,145.69,145.86,145.15,145.86,41292.0,136.0411,136.1998,135.5369,136.1998,41292.0
2020-02-05 09:45:00,145.89,145.95,145.61,145.84,37532.0,136.2278,136.2839,135.9664,136.1812,37532.0
2020-02-05 09:50:00,145.87,145.99,145.75,145.85,57383.0,136.2092,136.3212,136.0971,136.1905,57383.0
2020-02-05 09:55:00,145.83,145.94,145.52,145.69,23813.0,136.1718,136.2745,135.8824,136.0411,23813.0
2020-02-05 10:00:00,145.64,146.06,145.64,146.04,26615.0,135.9944,136.3866,135.9944,136.3679,26615.0
2020-02-05 10:05:00,146.1,146.28,146.0,146.12,45118.0,136.4239,136.592,136.3306,136.4426,45118.0
2020-02-05 10:10:00,146.12,146.13,145.84,145.91,34184.0,136.4426,136.452,136.1812,136.2465,34184.0
2020-02-05 10:15:00,145.88,146.07,145.76,146.01,37283.0,136.2185,136.3959,136.1065,136.3399,37283.0
2020-02-05 10:20:00,146.01,146.11,145.74,145.75,44513.0,136.3399,136.4333,136.0878,136.0971,44513.0
2020-02-05 10:25:00,145.74,145.76,145.4,145.59,25918.0,136.0878,136.1065,135.7703,135.9477,25918.0
2020-02-05 10:30:00,145.59,145.75,145.46,145.71,19038.0,135.9477,136.0971,135.8263,136.0598,19038.0
2020-02-05 10:35:00,145.73,145.74,145.49,145.68,22939.0,136.0784,136.0878,135.8543,136.0318,22939.0
2020-02-05 10:40:00,145.66,145.91,145.65,145.89,40061.0,136.0131,136.2465,136.0037,136.2278,40061.0
2020-02-05 10:45:00,145.89,146.17,145.87,146.15,23692.0,136.2278,136.4893,136.2092,136.4706,23692.0
2020-02-05 10:50:00,146.15,146.34,146.1,146.14,22196.0,136.4706,136.648,136.4239,136.4613,22196.0
2020-02-05 10:55:00,146.14,146.32,146.13,146.24,22057.0,136.4613,136.6294,136.452,136.5547,22057.0
2020-02-05 11:00:00,146.23,146.38,146.17,146.2,33602.0,136.5453,136.6854,136.4893,136.5173,33602.0
2020-02-05 11:05:00,146.19,146.31,146.11,146.19,37009.0,136.508,136.62,136.4333,136.508,37009.0
2020-02-05 11:10:00,146.19,146.27,146.11,146.2,38332.0,136.508,136.5827,136.4333,136.5173,38332.0
2020-02-05 11:15:00,146.19,146.24,146.13,146.17,21379.0,136.508,136.5547,136.452,136.4893,21379.0
2020-02-05 11:20:00,146.18,146.46,146.17,146.42,29047.0,136.4986,136.7601,136.4893,136.7227,29047.0
2020-02-05 11:25:00,146.42,146.46,146.33,146.44,26899.0,136.7227,136.7601,136.6387,136.7414,26899.0
2020-02-05 11:30:00,146.42,146.55,146.37,146.46,22947.0,136.7227,136.8441,136.6761,136.7601,22947.0
2020-02-05 11:35:00,146.47,146.49,146.33,146.34,20967.0,136.7694,136.7881,136.6387,136.648,20967.0
2020-02-05 11:40:00,146.34,146.34,146.17,146.24,30664.0,136.648,136.648,136.4893,136.5547,30664.0
2020-02-05 11:45:00,146.26,146.4,146.17,146.36,16044.0,136.5733,136.7041,136.4893,136.6667,16044.0
2020-02-05 11:50:00,146.37,146.53,146.33,146.47,19690.0,136.6761,136.8255,136.6387,136.7694,19690.0
2020-02-05 11:55:00,146.49,146.6,146.49,146.56,12999.0,136.7881,136.8908,136.7881,136.8535,12999.0
2020-02-05 12:00:00,146.54,146.67,146.53,146.61,17068.0,136.8348,136.9562,136.8255,136.9002,17068.0
2020-02-05 12:05:00,146.62,146.68,146.6,146.66,11569.0,136.9095,136.9655,136.8908,136.9469,11569.0
2020-02-05 12:10:00,146.66,146.72,146.61,146.69,15093.0,136.9469,137.0029,136.9002,136.9749,15093.0
2020-02-05 12:15:00,146.72,146.82,146.57,146.58,17893.0,137.0029,137.0963,136.8628,136.8722,17893.0
2020-02-05 12:20:00,146.58,146.58,146.38,146.42,23647.0,136.8722,136.8722,136.6854,136.7227,23647.0
2020-02-05 12:25:00,146.43,146.5,146.38,146.5,15074.0,136.7321,136.7974,136.6854,136.7974,15074.0
2020-02-05 12:30:00,146.49,146.57,146.44,146.56,11240.0,136.7881,136.8628,136.7414,136.8535,11240.0
2020-02-05 12:35:00,146.56,146.56,146.44,146.5,8930.0,136.8535,136.8535,136.7414,136.7974,8930.0
2020-02-05 12:40:00,146.51,146.58,146.49,146.51,13099.0,136.8068,136.8722,136.7881,136.8068,13099.0
2020-02-05 12:45:00,146.52,146.53,146.44,146.52,10913.0,136.8161,136.8255,136.7414,136.8161,10913.0
2020-02-05 12:50:00,146.52,146.58,146.48,146.49,8737.0,136.8161,136.8722,136.7788,136.7881,8737.0
2020-02-05 12:55:00,146.5,146.51,146.27,146.32,31054.0,136.7974,136.8068,136.5827,136.6294,31054.0
2020-02-05 13:00:00,146.31,146.39,146.3,146.38,22541.0,136.62,136.6947,136.6107,136.6854,22541.0
2020-02-05 13:05:00,146.38,146.45,146.35,146.37,13818.0,136.6854,136.7508,136.6574,136.6761,13818.0
2020-02-05 13:10:00,146.31,146.38,146.29,146.38,12107.0,136.62,136.6854,136.6014,136.6854,12107.0
2020-02-05 13:15:00,146.39,146.39,146.23,146.25,12687.0,136.6947,136.6947,136.5453,136.564,12687.0
2020-02-05 13:20:00,146.25,146.32,146.23,146.26,8783.0,136.564,136.6294,136.5453,136.5733,8783.0
2020-02-05 13:25:00,146.25,146.55,146.24,146.55,19687.0,136.564,136.8441,136.5547,136.8441,19687.0
2020-02-05 13:30:00,146.54,146.68,146.5,146.6,13138.0,136.8348,136.9655,136.7974,136.8908,13138.0
2020-02-05 13:35:00,146.56,146.7,146.5,146.57,33200.0,136.8535,136.9842,136.7974,136.8628,33200.0
2020-02-05 13:40:00,146.6,146.69,146.59,146.64,9796.0,136.8908,136.9749,136.8815,136.9282,9796.0
2020-02-05 13:45:00,146.65,146.73,146.61,146.63,13662.0,136.9375,137.0122,136.9002,136.9188,13662.0
2020-02-05 13:50:00,146.63,146.77,146.63,146.75,17805.0,136.9188,137.0496,136.9188,137.0309,17805.0
2020-02-05 13:55:00,146.73,146.82,146.73,146.79,14655.0,137.0122,137.0963,137.0122,137.0682,14655.0
2020-02-05 14:00:00,146.78,146.83,146.75,146.76,21893.0,137.0589,137.1056,137.0309,137.0402,21893.0
2020-02-05 14:05:00,146.75,146.78,146.71,146.78,19754.0,137.0309,137.0589,136.9935,137.0589,19754.0
2020-02-05 14:10:00,146.77,146.83,146.69,146.83,51944.0,137.0496,137.1056,136.9749,137.1056,51944.0
2020-02-05 14:15:00,146.83,147.1,146.82,147.09,29817.0,137.1056,137.3577,137.0963,137.3484,29817.0
2020-02-05 14:20:00,147.09,147.17,147.01,147.11,37800.0,137.3484,137.4231,137.2737,137.367,37800.0
2020-02-05 14:25:00,147.09,147.2,147.09,147.15,18272.0,137.3484,137.4511,137.3484,137.4044,18272.0
2020-02-05 14:30:00,147.17,147.2,146.9,147.0,38170.0,137.4231,137.4511,137.171,137.2643,38170.0
2020-02-05 14:35:00,147.01,147.04,146.97,146.99,23202.0,137.2737,137.3017,137.2363,137.255,23202.0
2020-02-05 14:40:00,146.99,147.04,146.98,146.99,29928.0,137.255,137.3017,137.2457,137.255,29928.0
2020-02-05 14:45:00,146.97,146.99,146.88,146.9,38439.0,137.2363,137.255,137.1523,137.171,38439.0
2020-02-05 14:50:00,146.89,147.11,146.89,147.09,21419.0,137.1616,137.367,137.1616,137.3484,21419.0
2020-02-05 14:55:00,147.1,147.13,147.01,147.08,20994.0,137.3577,137.3857,137.2737,137.339,20994.0
2020-02-05 15:00:00,147.07,147.17,147.02,147.1,47420.0,137.3297,137.4231,137.283,137.3577,47420.0
2020-02-05 15:05:00,147.09,147.13,147.02,147.05,24710.0,137.3484,137.3857,137.283,137.311,24710.0
2020-02-05 15:10:00,147.04,147.04,146.92,146.98,47418.0,137.3017,137.3017,137.1896,137.2457,47418.0
2020-02-05 15:15:00,147.0,147.12,146.97,147.12,35777.0,137.2643,137.3764,137.2363,137.3764,35777.0
2020-02-05 15:20:00,147.12,147.18,147.07,147.1,44529.0,137.3764,137.4324,137.3297,137.3577,44529.0
2020-02-05 15:25:00,147.09,147.19,146.98,146.99,79590.0,137.3484,137.4418,137.2457,137.255,79590.0
2020-02-05 15:30:00,146.98,147.05,146.89,147.0,80745.0,137.2457,137.311,137.1616,137.2643,80745.0
2020-02-05 15:35:00,147.0,147.1,146.92,146.97,143803.0,137.2643,137.3577,137.1896,137.2363,143803.0
2020-02-05 15:40:00,146.97,147.13,146.97,147.09,59937.0,137.2363,137.3857,137.2363,137.3484,59937.0
2020-02-05 15:45:00,147.1,147.13,146.99,147.04,79351.0,137.3577,137.3857,137.255,137.3017,79351.0
2020-02-05 15:50:00,147.03,147.23,147.03,147.18,133085.0,137.2923,137.4791,137.2923,137.4324,133085.0
2020-02-05 15:55:00,147.19,147.36,147.14,147.33,291138.0,137.4418,137.6005,137.3951,137.5725,291138.0
2020-02-06 09:30:00,147.74,147.87,147.04,147.2,81862.0,137.9553,138.0767,137.3017,137.4511,81862.0
2020-02-06 09:35:00,147.24,147.37,146.96,147.08,68062.0,137.4884,137.6098,137.227,137.339,68062.0
2020-02-06 09:40:00,147.11,147.36,146.87,147.36,22699.0,137.367,137.6005,137.1429,137.6005,22699.0
2020-02-06 09:45:00,147.35,147.59,147.35,147.41,14654.0,137.5912,137.8153,137.5912,137.6472,14654.0
2020-02-06 09:50:00,147.39,147.53,147.15,147.16,32369.0,137.6285,137.7592,137.4044,137.4137,32369.0
2020-02-06 09:55:00,147.16,147.34,147.0,147.34,37477.0,137.4137,137.5818,137.2643,137.5818,37477.0
2020-02-06 10:00:00,147.36,147.36,147.0,147.19,19416.0,137.6005,137.6005,137.2643,137.4418,19416.0
2020-02-06 10:05:00,147.21,147.67,147.21,147.67,20839.0,137.4604,137.89,137.4604,137.89,20839.0
2020-02-06 10:10:00,147.65,147.72,147.53,147.65,30267.0,137.8713,137.9366,137.7592,137.8713,30267.0
2020-02-06 10:15:00,147.66,147.66,147.43,147.54,21878.0,137.8806,137.8806,137.6659,137.7686,21878.0
2020-02-06 10:20:00,147.51,147.54,147.27,147.41,34895.0,137.7406,137.7686,137.5165,137.6472,34895.0
2020-02-06 10:25:00,147.42,147.49,147.32,147.37,23748.0,137.6565,137.7219,137.5631,137.6098,23748.0
2020-02-06 10:30:00,147.38,147.41,147.21,147.26,17285.0,137.6192,137.6472,137.4604,137.5071,17285.0
2020-02-06 10:35:00,147.26,147.26,147.08,147.18,8994.0,137.5071,137.5071,137.339,137.4324,8994.0
2020-02-06 10:40:00,147.19,147.39,147.19,147.33,24228.0,137.4418,137.6285,137.4418,137.5725,24228.0
2020-02-06 10:45:00,147.31,147.48,147.31,147.31,9386.0,137.5538,137.7125,137.5538,137.5538,9386.0
2020-02-06 10:50:00,147.28,147.28,147.07,147.11,13164.0,137.5258,137.5258,137.3297,137.367,13164.0
2020-02-06 10:55:00,147.11,147.29,147.1,147.19,22634.0,137.367,137.5351,137.3577,137.4418,22634.0
2020-02-06 11:00:00,147.17,147.27,147.09,147.27,9611.0,137.4231,137.5165,137.3484,137.5165,9611.0
2020-02-06 11:05:00,147.27,147.33,147.15,147.15,9286.0,137.5165,137.5725,137.4044,137.4044,9286.0
2020-02-06 11:10:00,147.18,147.44,147.18,147.42,25782.0,137.4324,137.6752,137.4324,137.6565,25782.0
2020-02-06 11:15:00,147.41,147.49,147.37,147.49,13212.0,137.6472,137.7219,137.6098,137.7219,13212.0
2020-02-06 11:20:00,147.49,147.64,147.43,147.63,12988.0,137.7219,137.8619,137.6659,137.8526,12988.0
2020-02-06 11:25:00,147.64,147.65,147.51,147.59,16299.0,137.8619,137.8713,137.7406,137.8153,16299.0
2020-02-06 11:30:00,147.61,147.64,147.48,147.64,16792.0,137.8339,137.8619,137.7125,137.8619,16792.0
2020-02-06 11:35:00,147.64,147.76,147.62,147.73,13661.0,137.8619,137.974,137.8433,137.946,13661.0
2020-02-06 11:40:00,147.72,147.76,147.57,147.58,13387.0,137.9366,137.974,137.7966,137.8059,13387.0
2020-02-06 11:45:00,147.56,147.75,147.56,147.71,25160.0,137.7872,137.9647,137.7872,137.9273,25160.0
2020-02-06 11:50:00,147.72,147.76,147.58,147.62,19799.0,137.9366,137.974,137.8059,137.8433,19799.0
2020-02-06 11:55:00,147.64,147.65,147.43,147.44,21636.0,137.8619,137.8713,137.6659,137.6752,21636.0
2020-02-06 12:00:00,147.42,147.47,147.31,147.42,20920.0,137.6565,137.7032,137.5538,137.6565,20920.0
2020-02-06 12:05:00,147.44,147.45,147.36,147.39,17706.0,137.6752,137.6845,137.6005,137.6285,17706.0
2020-02-06 12:10:00,147.38,147.38,147.11,147.11,15929.0,137.6192,137.6192,137.367,137.367,15929.0
2020-02-06 12:15:00,147.12,147.25,147.11,147.23,7778.0,137.3764,137.4978,137.367,137.4791,7778.0
2020-02-06 12:20:00,147.23,147.25,147.19,147.23,13734.0,137.4791,137.4978,137.4418,137.4791,13734.0
2020-02-06 12:25:00,147.23,147.3,147.15,147.27,18384.0,137.4791,137.5445,137.4044,137.5165,18384.0
2020-02-06 12:30:00,147.28,147.28,147.05,147.1,23907.0,137.5258,137.5258,137.311,137.3577,23907.0
2020-02-06 12:35:00,147.11,147.13,147.02,147.02,17679.0,137.367,137.3857,137.283,137.283,17679.0
2020-02-06 12:40:00,147.02,147.2,147.02,147.15,7197.0,137.283,137.4511,137.283,137.4044,7197.0
2020-02-06 12:45:00,147.13,147.16,147.1,147.16,5217.0,137.3857,137.4137,137.3577,137.4137,5217.0
2020-02-06 12:50:00,147.15,147.16,147.05,147.13,13437.0,137.4044,137.4137,137.311,137.3857,13437.0
2020-02-06 12:55:00,147.11,147.12,147.05,147.05,5843.0,137.367,137.3764,137.311,137.311,5843.0
2020-02-06 13:00:00,147.07,147.18,147.05,147.1,7033.0,137.3297,137.4324,137.311,137.3577,7033.0
2020-02-06 13:05:00,147.13,147.15,147.08,147.14,5706.0,137.3857,137.4044,137.339,137.3951,5706.0
2020-02-06 13:10:00,147.12,147.12,146.98,147.02,18486.0,137.3764,137.3764,137.2457,137.283,18486.0
2020-02-06 13:15:00,147.0,147.08,146.96,146.98,63774.0,137.2643,137.339,137.227,137.2457,63774.0
2020-02-06 13:20:00,146.95,146.99,146.87,146.94,33288.0,137.2176,137.255,137.1429,137.2083,33288.0
2020-02-06 13:25:00,146.93,147.03,146.89,146.99,10762.0,137.199,137.2923,137.1616,137.255,10762.0
2020-02-06 13:30:00,147.0,147.09,146.96,146.99,23174.0,137.2643,137.3484,137.227,137.255,23174.0
2020-02-06 13:35:00,146.98,147.04,146.89,146.91,20717.0,137.2457,137.3017,137.1616,137.1803,20717.0
2020-02-06 13:40:00,146.91,146.92,146.81,146.84,14627.0,137.1803,137.1896,137.0869,137.1149,14627.0
2020-02-06 13:45:00,146.86,146.97,146.84,146.91,8513.0,137.1336,137.2363,137.1149,137.1803,8513.0
2020-02-06 13:50:00,146.91,147.06,146.91,147.06,7415.0,137.1803,137.3204,137.1803,137.3204,7415.0
2020-02-06 13:55:00,147.05,147.06,146.99,147.04,13140.0,137.311,137.3204,137.255,137.3017,13140.0
2020-02-06 14:00:00,147.06,147.23,147.0,147.22,9198.0,137.3204,137.4791,137.2643,137.4698,9198.0
2020-02-06 14:05:00,147.23,147.59,147.23,147.55,14919.0,137.4791,137.8153,137.4791,137.7779,14919.0
2020-02-06 14:10:00,147.57,147.59,147.44,147.55,12989.0,137.7966,137.8153,137.6752,137.7779,12989.0
2020-02-06 14:15:00,147.55,147.59,147.41,147.42,20344.0,137.7779,137.8153,137.6472,137.6565,20344.0
2020-02-06 14:20:00,147.43,147.47,147.32,147.35,10784.0,137.6659,137.7032,137.5631,137.5912,10784.0
2020-02-06 14:25:00,147.35,147.35,147.21,147.25,10577.0,137.5912,137.5912,137.4604,137.4978,10577.0
2020-02-06 14:30:00,147.25,147.3,147.18,147.21,17003.0,137.4978,137.5445,137.4324,137.4604,17003.0
2020-02-06 14:35:00,147.21,147.21,147.12,147.17,11819.0,137.4604,137.4604,137.3764,137.4231,11819.0
2020-02-06 14:40:00,147.17,147.2,146.98,147.0,19442.0,137.4231,137.4511,137.2457,137.2643,19442.0
2020-02-06 14:45:00,146.99,147.12,146.94,147.05,20675.0,137.255,137.3764,137.2083,137.311,20675.0
2020-02-06 14:50:00,147.04,147.14,147.02,147.07,17267.0,137.3017,137.3951,137.283,137.3297,17267.0
2020-02-06 14:55:00,147.08,147.09,147.0,147.0,17080.0,137.339,137.3484,137.2643,137.2643,17080.0
2020-02-06 15:00:00,147.02,147.15,147.0,147.11,13922.0,137.283,137.4044,137.2643,137.367,13922.0
2020-02-06 15:05:00,147.13,147.22,147.11,147.2,16304.0,137.3857,137.4698,137.367,137.4511,16304.0
2020-02-06 15:10:00,147.19,147.19,147.09,147.14,15707.0,137.4418,137.4418,137.3484,137.3951,15707.0
2020-02-06 15:15:00,147.12,147.16,147.04,147.06,21130.0,137.3764,137.4137,137.3017,137.3204,21130.0
2020-02-06 15:20:00,147.04,147.04,146.99,147.03,25492.0,137.3017,137.3017,137.255,137.2923,25492.0
2020-02-06 15:25:00,147.03,147.06,147.0,147.03,14158.0,137.2923,137.3204,137.2643,137.2923,14158.0
2020-02-06 15:30:00,147.03,147.15,146.93,147.13,17621.0,137.2923,137.4044,137.199,137.3857,17621.0
2020-02-06 15:35:00,147.13,147.21,147.04,147.14,19646.0,137.3857,137.4604,137.3017,137.3951,19646.0
2020-02-06 15:40:00,147.14,147.24,147.11,147.18,10739.0,137.3951,137.4884,137.367,137.4324,10739.0
2020-02-06 15:45:00,147.18,147.22,147.08,147.14,25737.0,137.4324,137.4698,137.339,137.3951,25737.0
2020-02-06 15:50:00,147.13,147.18,146.97,147.18,35409.0,137.3857,137.4324,137.2363,137.4324,35409.0
2020-02-06 15:55:00,147.18,147.3,147.14,147.26,102071.0,137.4324,137.5445,137.3951,137.5071,102071.0
2020-02-07 09:30:00,147.22,147.22,146.32,146.38,48689.0,137.4698,137.4698,136.6294,136.6854,48689.0
2020-02-07 09:35:00,146.45,146.99,146.38,146.58,6295.0,136.7508,137.255,136.6854,136.8722,6295.0
2020-02-07 09:40:00,146.59,146.91,146.41,146.91,6756.0,136.8815,137.1803,136.7134,137.1803,6756.0
2020-02-07 09:45:00,146.93,147.04,146.84,146.97,20302.0,137.199,137.3017,137.1149,137.2363,20302.0
2020-02-07 09:50:00,146.97,147.0,146.83,146.91,15885.0,137.2363,137.2643,137.1056,137.1803,15885.0
2020-02-07 09:55:00,146.91,146.91,146.49,146.49,9266.0,137.1803,137.1803,136.7881,136.7881,9266.0
2020-02-07 10:00:00,146.55,146.57,146.27,146.4,20446.0,136.8441,136.8628,136.5827,136.7041,20446.0
2020-02-07 10:05:00,146.42,146.59,146.33,146.53,22842.0,136.7227,136.8815,136.6387,136.8255,22842.0
2020-02-07 10:10:00,146.55,146.65,146.52,146.56,18984.0,136.8441,136.9375,136.8161,136.8535,18984.0
2020-02-07 10:15:00,146.57,146.61,146.49,146.56,17358.0,136.8628,136.9002,136.7881,136.8535,17358.0
2020-02-07 10:20:00,146.54,146.68,146.54,146.62,11366.0,136.8348,136.9655,136.8348,136.9095,11366.0
2020-02-07 10:25:00,146.64,146.64,146.58,146.61,6467.0,136.9282,136.9282,136.8722,136.9002,6467.0
2020-02-07 10:30:00,146.6,146.63,146.51,146.51,12099.0,136.8908,136.9188,136.8068,136.8068,12099.0
2020-02-07 10:35:00,146.51,146.59,146.49,146.53,17826.0,136.8068,136.8815,136.7881,136.8255,17826.0
2020-02-07 10:40:00,146.52,146.6,146.48,146.6,29895.0,136.8161,136.8908,136.7788,136.8908,29895.0
2020-02-07 10:45:00,146.6,146.65,146.55,146.65,43166.0,136.8908,136.9375,136.8441,136.9375,43166.0
2020-02-07 10:50:00,146.65,146.68,146.49,146.53,38259.0,136.9375,136.9655,136.7881,136.8255,38259.0
2020-02-07 10:55:00,146.51,146.55,146.45,146.46,12649.0,136.8068,136.8441,136.7508,136.7601,12649.0
2020-02-07 11:00:00,146.45,146.47,146.35,146.4,106677.0,136.7508,136.7694,136.6574,136.7041,106677.0
2020-02-07 11:05:00,146.42,146.54,146.41,146.43,19918.0,136.7227,136.8348,136.7134,136.7321,19918.0
2020-02-07 11:10:00,146.42,146.55,146.37,146.5,13078.0,136.7227,136.8441,136.6761,136.7974,13078.0
2020-02-07 11:15:00,146.51,146.51,146.35,146.47,13231.0,136.8068,136.8068,136.6574,136.7694,13231.0
2020-02-07 11:20:00,146.47,146.54,146.4,146.54,8876.0,136.7694,136.8348,136.7041,136.8348,8876.0
2020-02-07 11:25:00,146.54,146.57,146.36,146.41,27318.0,136.8348,136.8628,136.6667,136.7134,27318.0
2020-02-07 11:30:00,146.44,146.47,146.32,146.37,23910.0,136.7414,136.7694,136.6294,136.6761,23910.0
2020-02-07 11:35:00,146.35,146.44,146.29,146.3,20696.0,136.6574,136.7414,136.6014,136.6107,20696.0
2020-02-07 11:40:00,146.33,146.38,146.25,146.26,7941.0,136.6387,136.6854,136.564,136.5733,7941.0
2020-02-07 11:45:00,146.26,146.27,146.08,146.13,6021.0,136.5733,136.5827,136.4053,136.452,6021.0
2020-02-07 11:50:00,146.16,146.18,146.1,146.14,9968.0,136.48,136.4986,136.4239,136.4613,9968.0
2020-02-07 11:55:00,146.14,146.19,146.06,146.15,8031.0,136.4613,136.508,136.3866,136.4706,8031.0
2020-02-07 12:00:00,146.13,146.13,145.97,145.98,12637.0,136.452,136.452,136.3026,136.3119,12637.0
2020-02-07 12:05:00,145.99,146.04,145.92,145.96,12372.0,136.3212,136.3679,136.2559,136.2932,12372.0
2020-02-07 12:10:00,145.95,146.05,145.9,146.0,10842.0,136.2839,136.3773,136.2372,136.3306,10842.0
2020-02-07 12:15:00,145.99,146.09,145.98,146.02,38457.0,136.3212,136.4146,136.3119,136.3492,38457.0
2020-02-07 12:20:00,146.0,146.15,145.96,146.15,13474.0,136.3306,136.4706,136.2932,136.4706,13474.0
2020-02-07 12:25:00,146.16,146.16,146.01,146.15,13699.0,136.48,136.48,136.3399,136.4706,13699.0
2020-02-07 12:30:00,146.17,146.19,146.06,146.07,25134.0,136.4893,136.508,136.3866,136.3959,25134.0
2020-02-07 12:35:00,146.06,146.15,146.05,146.05,21207.0,136.3866,136.4706,136.3773,136.3773,21207.0
2020-02-07 12:40:00,146.05,146.22,146.04,146.14,22853.0,136.3773,136.536,136.3679,136.4613,22853.0
2020-02-07 12:45:00,146.15,146.25,146.11,146.24,8541.0,136.4706,136.564,136.4333,136.5547,8541.0
2020-02-07 12:50:00,146.25,146.49,146.24,146.43,12154.0,136.564,136.7881,136.5547,136.7321,12154.0
2020-02-07 12:55:00,146.44,146.44,146.33,146.44,7087.0,136.7414,136.7414,136.6387,136.7414,7087.0
2020-02-07 13:00:00,146.44,146.54,146.43,146.51,5558.0,136.7414,136.8348,136.7321,136.8068,5558.0
2020-02-07 13:05:00,146.5,146.55,146.46,146.51,6917.0,136.7974,136.8441,136.7601,136.8068,6917.0
2020-02-07 13:10:00,146.51,146.54,146.44,146.44,6553.0,136.8068,136.8348,136.7414,136.7414,6553.0
2020-02-07 13:15:00,146.41,146.5,146.41,146.46,8249.0,136.7134,136.7974,136.7134,136.7601,8249.0
2020-02-07 13:20:00,146.45,146.48,146.37,146.38,10404.0,136.7508,136.7788,136.6761,136.6854,10404.0
2020-02-07 13:25:00,146.4,146.46,146.39,146.44,5916.0,136.7041,136.7601,136.6947,136.7414,5916.0
2020-02-07 13:30:00,146.43,146.47,146.16,146.2,18846.0,136.7321,136.7694,136.48,136.5173,18846.0
2020-02-07 13:35:00,146.24,146.31,146.06,146.06,13614.0,136.5547,136.62,136.3866,136.3866,13614.0
2020-02-07 13:40:00,146.08,146.11,146.02,146.04,8625.0,136.4053,136.4333,136.3492,136.3679,8625.0
2020-02-07 13:45:00,146.03,146.04,145.83,145.84,9370.0,136.3586,136.3679,136.1718,136.1812,9370.0
2020-02-07 13:50:00,145.84,145.91,145.79,145.86,13549.0,136.1812,136.2465,136.1345,136.1998,13549.0
2020-02-07 13:55:00,145.88,145.92,145.69,145.7,9320.0,136.2185,136.2559,136.0411,136.0504,9320.0
2020-02-07 14:00:00,145.7,145.72,145.5,145.5,18500.0,136.0504,136.0691,135.8637,135.8637,18500.0
2020-02-07 14:05:00,145.52,145.68,145.51,145.57,13846.0,135.8824,136.0318,135.873,135.929,13846.0
2020-02-07 14:10:00,145.57,145.58,145.41,145.46,24720.0,135.929,135.9384,135.7796,135.8263,24720.0
2020-02-07 14:15:00,145.45,145.67,145.38,145.6,39363.0,135.817,136.0224,135.7516,135.9571,39363.0
2020-02-07 14:20:00,145.64,145.76,145.64,145.72,9612.0,135.9944,136.1065,135.9944,136.0691,9612.0
2020-02-07 14:25:00,145.7,145.9,145.68,145.82,10185.0,136.0504,136.2372,136.0318,136.1625,10185.0
2020-02-07 14:30:00,145.84,145.96,145.84,145.92,10068.0,136.1812,136.2932,136.1812,136.2559,10068.0
2020-02-07 14:35:00,145.94,145.94,145.85,145.85,7293.0,136.2745,136.2745,136.1905,136.1905,7293.0
2020-02-07 14:40:00,145.84,145.99,145.76,145.96,8036.0,136.1812,136.3212,136.1065,136.2932,8036.0
2020-02-07 14:45:00,145.99,146.01,145.88,145.89,23340.0,136.3212,136.3399,136.2185,136.2278,23340.0
2020-02-07 14:50:00,145.92,146.06,145.91,146.06,8626.0,136.2559,136.3866,136.2465,136.3866,8626.0
2020-02-07 14:55:00,146.03,146.15,146.02,146.07,13756.0,136.3586,136.4706,136.3492,136.3959,13756.0
2020-02-07 15:00:00,146.11,146.33,146.11,146.23,21299.0,136.4333,136.6387,136.4333,136.5453,21299.0
2020-02-07 15:05:00,146.23,146.33,146.2,146.26,12264.0,136.5453,136.6387,136.5173,136.5733,12264.0
2020-02-07 15:10:00,146.24,146.28,146.16,146.24,11123.0,136.5547,136.592,136.48,136.5547,11123.0
2020-02-07 15:15:00,146.24,146.36,146.19,146.31,10320.0,136.5547,136.6667,136.508,136.62,10320.0
2020-02-07 15:20:00,146.31,146.32,146.22,146.3,27574.0,136.62,136.6294,136.536,136.6107,27574.0
2020-02-07 15:25:00,146.28,146.41,146.27,146.34,10783.0,136.592,136.7134,136.5827,136.648,10783.0
2020-02-07 15:30:00,146.32,146.47,146.29,146.47,21645.0,136.6294,136.7694,136.6014,136.7694,21645.0
2020-02-07 15:35:00,146.47,146.61,146.45,146.55,28096.0,136.7694,136.9002,136.7508,136.8441,28096.0
2020-02-07 15:40:00,146.56,146.68,146.54,146.59,21355.0,136.8535,136.9655,136.8348,136.8815,21355.0
2020-02-07 15:45:00,146.59,146.71,146.58,146.66,19567.0,136.8815,136.9935,136.8722,136.9469,19567.0
2020-02-07 15:50:00,146.68,146.78,146.3,146.37,40078.0,136.9655,137.0589,136.6107,136.6761,40078.0
2020-02-07 15:55:00,146.36,146.63,146.3,146.53,95457.0,136.6667,136.9188,136.6107,136.8255,95457.0
2020-02-10 09:30:00,141.49,142.93,141.25,141.91,375439.0,132.1193,133.4639,131.8952,132.5114,375439.0
2020-02-10 09:35:00,141.99,142.74,141.12,142.57,229029.0,132.5861,133.2865,131.7738,133.1277,229029.0
2020-02-10 09:40:00,142.62,143.29,142.43,142.61,212694.0,133.1744,133.8,132.997,133.1651,212694.0
2020-02-10 09:45:00,142.6,143.57,142.49,143.15,107514.0,133.1557,134.0615,133.053,133.6693,107514.0
2020-02-10 09:50:00,143.15,143.16,142.42,142.47,82274.0,133.6693,133.6787,132.9877,133.0344,82274.0
2020-02-10 09:55:00,142.48,142.72,142.26,142.44,85479.0,133.0437,133.2678,132.8383,133.0063,85479.0
2020-02-10 10:00:00,142.45,142.84,142.33,142.37,70158.0,133.0157,133.3798,132.9036,132.941,70158.0
2020-02-10 10:05:00,142.36,142.72,142.19,142.42,74902.0,132.9316,133.2678,132.7729,132.9877,74902.0
2020-02-10 10:10:00,142.44,142.47,141.79,142.06,129960.0,133.0063,133.0344,132.3994,132.6515,129960.0
2020-02-10 10:15:00,142.08,142.68,142.08,142.56,35653.0,132.6702,133.2304,132.6702,133.1184,35653.0
2020-02-10 10:20:00,142.57,142.88,142.47,142.63,32248.0,133.1277,133.4172,133.0344,133.1838,32248.0
2020-02-10 10:25:00,142.66,142.86,142.53,142.85,44444.0,133.2118,133.3985,133.0904,133.3892,44444.0
2020-02-10 10:30:00,142.89,143.38,142.89,143.34,54195.0,133.4265,133.8841,133.4265,133.8467,54195.0
2020-02-10 10:35:00,143.31,143.51,143.08,143.48,32206.0,133.8187,134.0055,133.604,133.9775,32206.0
2020-02-10 10:40:00,143.5,143.54,143.35,143.41,25326.0,133.9961,134.0335,133.8561,133.9121,25326.0
2020-02-10 10:45:00,143.4,143.54,143.35,143.39,35062.0,133.9028,134.0335,133.8561,133.8934,35062.0
2020-02-10 10:50:00,143.34,143.4,143.2,143.25,28582.0,133.8467,133.9028,133.716,133.7627,28582.0
2020-02-10 10:55:00,143.24,143.31,143.13,143.24,29317.0,133.7534,133.8187,133.6506,133.7534,29317.0
2020-02-10 11:00:00,143.24,143.27,143.07,143.08,25458.0,133.7534,133.7814,133.5946,133.604,25458.0
2020-02-10 11:05:00,143.08,143.21,142.97,143.21,21880.0,133.604,133.7253,133.5012,133.7253,21880.0
2020-02-10 11:10:00,143.2,143.43,143.16,143.41,26534.0,133.716,133.9308,133.6787,133.9121,26534.0
2020-02-10 11:15:00,143.44,143.46,143.26,143.26,17610.0,133.9401,133.9588,133.772,133.772,17610.0
2020-02-10 11:20:00,143.25,143.37,143.17,143.35,54405.0,133.7627,133.8747,133.688,133.8561,54405.0
2020-02-10 11:25:00,143.35,143.7,143.27,143.67,31930.0,133.8561,134.1829,133.7814,134.1549,31930.0
2020-02-10 11:30:00,143.66,143.68,143.45,143.5,19712.0,134.1455,134.1642,133.9494,133.9961,19712.0
2020-02-10 11:35:00,143.5,143.5,143.18,143.25,68214.0,133.9961,133.9961,133.6973,133.7627,68214.0
2020-02-10 11:40:00,143.21,143.81,143.21,143.71,37742.0,133.7253,134.2856,133.7253,134.1922,37742.0
2020-02-10 11:45:00,143.71,143.78,143.65,143.75,14481.0,134.1922,134.2576,134.1362,134.2296,14481.0
2020-02-10 11:50:00,143.77,143.85,143.66,143.81,23310.0,134.2483,134.323,134.1455,134.2856,23310.0
2020-02-10 11:55:00,143.8,143.9,143.69,143.78,19238.0,134.2763,134.3696,134.1736,134.2576,19238.0
2020-02-10 12:00:00,143.77,143.98,143.77,143.97,22496.0,134.2483,134.4443,134.2483,134.435,22496.0
2020-02-10 12:05:00,143.97,144.6,143.97,144.6,38346.0,134.435,135.0233,134.435,135.0233,38346.0
2020-02-10 12:10:00,144.57,144.63,144.46,144.59,14411.0,134.9953,135.0513,134.8926,135.0139,14411.0
2020-02-10 12:15:00,144.6,144.72,144.49,144.68,16842.0,135.0233,135.1353,134.9206,135.098,16842.0
2020-02-10 12:20:00,144.7,144.82,144.67,144.7,41839.0,135.1167,135.2287,135.0886,135.1167,41839.0
2020-02-10 12:25:00,144.72,144.83,144.67,144.79,13586.0,135.1353,135.2381,135.0886,135.2007,13586.0
2020-02-10 12:30:00,144.78,144.8,144.69,144.71,23403.0,135.1914,135.21,135.1073,135.126,23403.0
2020-02-10 12:35:00,144.69,144.88,144.63,144.64,22664.0,135.1073,135.2847,135.0513,135.0606,22664.0
2020-02-10 12:40:00,144.64,144.75,144.62,144.73,14309.0,135.0606,135.1634,135.042,135.1447,14309.0
2020-02-10 12:45:00,144.73,144.87,144.51,144.58,22949.0,135.1447,135.2754,134.9392,135.0046,22949.0
2020-02-10 12:50:00,144.56,144.6,144.46,144.58,12895.0,134.9859,135.0233,134.8926,135.0046,12895.0
2020-02-10 12:55:00,144.58,144.6,144.36,144.51,38209.0,135.0046,135.0233,134.7992,134.9392,38209.0
2020-02-10 13:00:00,144.52,144.79,144.52,144.75,12458.0,134.9486,135.2007,134.9486,135.1634,12458.0
2020-02-10 13:05:00,144.75,144.78,144.55,144.55,12649.0,135.1634,135.1914,134.9766,134.9766,12649.0
2020-02-10 13:10:00,144.56,144.85,144.56,144.83,9332.0,134.9859,135.2567,134.9859,135.2381,9332.0
2020-02-10 13:15:00,144.84,144.97,144.83,144.88,16226.0,135.2474,135.3688,135.2381,135.2847,16226.0
2020-02-10 13:20:00,144.91,145.13,144.85,144.92,44858.0,135.3128,135.5182,135.2567,135.3221,44858.0
2020-02-10 13:25:00,144.91,145.03,144.91,145.0,19449.0,135.3128,135.4248,135.3128,135.3968,19449.0
2020-02-10 13:30:00,145.01,145.08,145.0,145.01,10905.0,135.4061,135.4715,135.3968,135.4061,10905.0
2020-02-10 13:35:00,145.02,145.09,145.01,145.08,10980.0,135.4155,135.4808,135.4061,135.4715,10980.0
2020-02-10 13:40:00,145.08,145.12,145.05,145.06,15345.0,135.4715,135.5088,135.4435,135.4528,15345.0
2020-02-10 13:45:00,145.06,145.07,144.87,144.91,21046.0,135.4528,135.4622,135.2754,135.3128,21046.0
2020-02-10 13:50:00,144.93,145.0,144.9,144.98,14767.0,135.3314,135.3968,135.3034,135.3781,14767.0
2020-02-10 13:55:00,144.99,145.1,144.98,145.06,9984.0,135.3875,135.4902,135.3781,135.4528,9984.0
2020-02-10 14:00:00,145.08,145.1,144.97,144.99,46909.0,135.4715,135.4902,135.3688,135.3875,46909.0
2020-02-10 14:05:00,144.98,144.99,144.87,144.9,14204.0,135.3781,135.3875,135.2754,135.3034,14204.0
2020-02-10 14:10:00,144.9,144.95,144.86,144.87,12707.0,135.3034,135.3501,135.2661,135.2754,12707.0
2020-02-10 14:15:00,144.89,145.02,144.87,144.94,29545.0,135.2941,135.4155,135.2754,135.3408,29545.0
2020-02-10 14:20:00,144.94,145.02,144.91,144.95,27712.0,135.3408,135.4155,135.3128,135.3501,27712.0
2020-02-10 14:25:00,144.96,145.07,144.95,145.01,16752.0,135.3594,135.4622,135.3501,135.4061,16752.0
2020-02-10 14:30:00,145.02,145.07,145.0,145.02,11606.0,135.4155,135.4622,135.3968,135.4155,11606.0
2020-02-10 14:35:00,145.02,145.05,145.0,145.04,9725.0,135.4155,135.4435,135.3968,135.4341,9725.0
2020-02-10 14:40:00,145.04,145.13,145.01,145.05,13384.0,135.4341,135.5182,135.4061,135.4435,13384.0
2020-02-10 14:45:00,145.04,145.08,145.0,145.03,20671.0,135.4341,135.4715,135.3968,135.4248,20671.0
2020-02-10 14:50:00,145.03,145.08,145.02,145.06,17193.0,135.4248,135.4715,135.4155,135.4528,17193.0
2020-02-10 14:55:00,145.08,145.11,145.04,145.08,17169.0,135.4715,135.4995,135.4341,135.4715,17169.0
2020-02-10 15:00:00,145.08,145.17,145.05,145.08,13940.0,135.4715,135.5555,135.4435,135.4715,13940.0
2020-02-10 15:05:00,145.07,145.13,144.99,145.03,21422.0,135.4622,135.5182,135.3875,135.4248,21422.0
2020-02-10 15:10:00,145.03,145.18,145.03,145.09,17115.0,135.4248,135.5649,135.4248,135.4808,17115.0
2020-02-10 15:15:00,145.09,145.12,144.99,145.01,19165.0,135.4808,135.5088,135.3875,135.4061,19165.0
2020-02-10 15:20:00,145.01,145.08,145.0,145.02,25950.0,135.4061,135.4715,135.3968,135.4155,25950.0
2020-02-10 15:25:00,145.0,145.11,144.95,145.05,34204.0,135.3968,135.4995,135.3501,135.4435,34204.0
2020-02-10 15:30:00,145.06,145.24,145.03,145.1,41360.0,135.4528,135.6209,135.4248,135.4902,41360.0
2020-02-10 15:35:00,145.12,145.33,145.12,145.26,38507.0,135.5088,135.7049,135.5088,135.6396,38507.0
2020-02-10 15:40:00,145.28,145.32,145.22,145.28,45090.0,135.6582,135.6956,135.6022,135.6582,45090.0
2020-02-10 15:45:00,145.28,145.3,145.09,145.28,56011.0,135.6582,135.6769,135.4808,135.6582,56011.0
2020-02-10 15:50:00,145.28,145.34,145.15,145.31,69425.0,135.6582,135.7143,135.5369,135.6863,69425.0
2020-02-10 15:55:00,145.31,145.55,145.25,145.53,220774.0,135.6863,135.9104,135.6302,135.8917,220774.0
2020-02-11 09:30:00,145.72,145.86,144.55,144.68,139850.0,136.0691,136.1998,134.9766,135.098,139850.0
2020-02-11 09:35:00,144.69,144.88,144.07,144.21,66179.0,135.1073,135.2847,134.5284,134.6591,66179.0
2020-02-11 09:40:00,144.23,144.54,143.29,143.29,74474.0,134.6778,134.9673,133.8,133.8,74474.0
2020-02-11 09:45:00,143.29,144.29,143.29,144.06,59645.0,133.8,134.7338,133.8,134.519,59645.0
2020-02-11 09:50:00,144.08,144.4,144.02,144.34,41142.0,134.5377,134.8365,134.4817,134.7805,41142.0
2020-02-11 09:55:00,144.32,144.47,144.16,144.32,30787.0,134.7618,134.9019,134.6124,134.7618,30787.0
2020-02-11 10:00:00,144.32,144.4,144.21,144.31,57381.0,134.7618,134.8365,134.6591,134.7525,57381.0
2020-02-11 10:05:00,144.33,144.44,144.2,144.28,17451.0,134.7712,134.8739,134.6498,134.7245,17451.0
2020-02-11 10:10:00,144.29,144.29,143.76,143.85,33561.0,134.7338,134.7338,134.2389,134.323,33561.0
2020-02-11 10:15:00,143.8,144.23,143.8,144.23,12460.0,134.2763,134.6778,134.2763,134.6778,12460.0
2020-02-11 10:20:00,144.24,144.34,144.22,144.31,28160.0,134.6871,134.7805,134.6685,134.7525,28160.0
2020-02-11 10:25:00,144.32,144.4,144.18,144.29,21971.0,134.7618,134.8365,134.6311,134.7338,21971.0
2020-02-11 10:30:00,144.31,144.36,144.04,144.04,18442.0,134.7525,134.7992,134.5004,134.5004,18442.0
2020-02-11 10:35:00,144.04,144.13,143.82,143.84,23442.0,134.5004,134.5844,134.2949,134.3136,23442.0
2020-02-11 10:40:00,143.81,144.04,143.81,143.89,30144.0,134.2856,134.5004,134.2856,134.3603,30144.0
2020-02-11 10:45:00,143.89,143.89,143.56,143.69,25615.0,134.3603,134.3603,134.0522,134.1736,25615.0
2020-02-11 10:50:00,143.71,143.71,143.41,143.46,23013.0,134.1922,134.1922,133.9121,133.9588,23013.0
2020-02-11 10:55:00,143.47,143.78,143.46,143.76,23973.0,133.9681,134.2576,133.9588,134.2389,23973.0
2020-02-11 11:00:00,143.76,143.85,143.62,143.66,27230.0,134.2389,134.323,134.1082,134.1455,27230.0
2020-02-11 11:05:00,143.65,143.81,143.47,143.78,23381.0,134.1362,134.2856,133.9681,134.2576,23381.0
2020-02-11 11:10:00,143.78,143.8,143.49,143.5,17548.0,134.2576,134.2763,133.9868,133.9961,17548.0
2020-02-11 11:15:00,143.5,143.52,143.24,143.32,29603.0,133.9961,134.0148,133.7534,133.8281,29603.0
2020-02-11 11:20:00,143.31,143.37,143.19,143.25,22981.0,133.8187,133.8747,133.7067,133.7627,22981.0
2020-02-11 11:25:00,143.27,143.4,143.18,143.36,22524.0,133.7814,133.9028,133.6973,133.8654,22524.0
2020-02-11 11:30:00,143.37,143.44,143.27,143.39,21934.0,133.8747,133.9401,133.7814,133.8934,21934.0
2020-02-11 11:35:00,143.4,143.44,143.29,143.38,17667.0,133.9028,133.9401,133.8,133.8841,17667.0
2020-02-11 11:40:00,143.38,143.58,143.35,143.58,18249.0,133.8841,134.0708,133.8561,134.0708,18249.0
2020-02-11 11:45:00,143.59,143.67,143.56,143.6,12555.0,134.0802,134.1549,134.0522,134.0895,12555.0
2020-02-11 11:50:00,143.6,143.6,143.52,143.56,15079.0,134.0895,134.0895,134.0148,134.0522,15079.0
2020-02-11 11:55:00,143.59,143.63,143.49,143.6,13535.0,134.0802,134.1175,133.9868,134.0895,13535.0
2020-02-11 12:00:00,143.61,143.69,143.58,143.65,24181.0,134.0989,134.1736,134.0708,134.1362,24181.0
2020-02-11 12:05:00,143.64,143.8,143.64,143.69,16284.0,134.1269,134.2763,134.1269,134.1736,16284.0
2020-02-11 12:10:00,143.69,143.76,143.64,143.69,12606.0,134.1736,134.2389,134.1269,134.1736,12606.0
2020-02-11 12:15:00,143.69,143.78,143.67,143.71,11245.0,134.1736,134.2576,134.1549,134.1922,11245.0
2020-02-11 12:20:00,143.72,143.76,143.58,143.64,27346.0,134.2016,134.2389,134.0708,134.1269,27346.0
2020-02-11 12:25:00,143.65,143.68,143.51,143.54,11052.0,134.1362,134.1642,134.0055,134.0335,11052.0
2020-02-11 12:30:00,143.54,143.58,143.48,143.56,14013.0,134.0335,134.0708,133.9775,134.0522,14013.0
2020-02-11 12:35:00,143.54,143.62,143.5,143.61,20770.0,134.0335,134.1082,133.9961,134.0989,20770.0
2020-02-11 12:40:00,143.61,143.68,143.57,143.63,19530.0,134.0989,134.1642,134.0615,134.1175,19530.0
2020-02-11 12:45:00,143.63,143.63,143.51,143.52,9580.0,134.1175,134.1175,134.0055,134.0148,9580.0
2020-02-11 12:50:00,143.52,143.54,143.42,143.46,11504.0,134.0148,134.0335,133.9214,133.9588,11504.0
2020-02-11 12:55:00,143.48,143.57,143.46,143.55,12125.0,133.9775,134.0615,133.9588,134.0428,12125.0
2020-02-11 13:00:00,143.55,143.62,143.54,143.61,17774.0,134.0428,134.1082,134.0335,134.0989,17774.0
2020-02-11 13:05:00,143.63,143.63,143.47,143.5,13711.0,134.1175,134.1175,133.9681,133.9961,13711.0
2020-02-11 13:10:00,143.5,143.8,143.49,143.76,15781.0,133.9961,134.2763,133.9868,134.2389,15781.0
2020-02-11 13:15:00,143.77,143.86,143.74,143.84,9779.0,134.2483,134.3323,134.2202,134.3136,9779.0
2020-02-11 13:20:00,143.86,143.86,143.77,143.78,17248.0,134.3323,134.3323,134.2483,134.2576,17248.0
2020-02-11 13:25:00,143.77,143.91,143.76,143.87,11965.0,134.2483,134.379,134.2389,134.3416,11965.0
2020-02-11 13:30:00,143.87,143.93,143.84,143.89,9010.0,134.3416,134.3977,134.3136,134.3603,9010.0
2020-02-11 13:35:00,143.88,143.97,143.85,143.86,9450.0,134.351,134.435,134.323,134.3323,9450.0
2020-02-11 13:40:00,143.85,143.92,143.82,143.88,11203.0,134.323,134.3883,134.2949,134.351,11203.0
2020-02-11 13:45:00,143.89,143.9,143.79,143.79,7148.0,134.3603,134.3696,134.2669,134.2669,7148.0
2020-02-11 13:50:00,143.78,143.85,143.76,143.82,13182.0,134.2576,134.323,134.2389,134.2949,13182.0
2020-02-11 13:55:00,143.83,143.96,143.83,143.94,10369.0,134.3043,134.4257,134.3043,134.407,10369.0
2020-02-11 14:00:00,143.96,144.05,143.95,144.03,16190.0,134.4257,134.5097,134.4163,134.491,16190.0
2020-02-11 14:05:00,144.04,144.14,144.03,144.12,15562.0,134.5004,134.5937,134.491,134.5751,15562.0
2020-02-11 14:10:00,144.14,144.28,144.14,144.27,12116.0,134.5937,134.7245,134.5937,134.7151,12116.0
2020-02-11 14:15:00,144.28,144.34,144.21,144.26,16080.0,134.7245,134.7805,134.6591,134.7058,16080.0
2020-02-11 14:20:00,144.25,144.34,144.21,144.32,12036.0,134.6965,134.7805,134.6591,134.7618,12036.0
2020-02-11 14:25:00,144.32,144.43,144.32,144.42,10803.0,134.7618,134.8645,134.7618,134.8552,10803.0
2020-02-11 14:30:00,144.42,144.56,144.39,144.54,12224.0,134.8552,134.9859,134.8272,134.9673,12224.0
2020-02-11 14:35:00,144.52,144.57,144.47,144.5,10895.0,134.9486,134.9953,134.9019,134.9299,10895.0
2020-02-11 14:40:00,144.5,144.52,144.4,144.5,10203.0,134.9299,134.9486,134.8365,134.9299,10203.0
2020-02-11 14:45:00,144.48,144.48,144.4,144.45,9376.0,134.9112,134.9112,134.8365,134.8832,9376.0
2020-02-11 14:50:00,144.46,144.5,144.38,144.38,12105.0,134.8926,134.9299,134.8179,134.8179,12105.0
2020-02-11 14:55:00,144.38,144.52,144.34,144.52,10465.0,134.8179,134.9486,134.7805,134.9486,10465.0
2020-02-11 15:00:00,144.54,144.64,144.5,144.51,37739.0,134.9673,135.0606,134.9299,134.9392,37739.0
2020-02-11 15:05:00,144.54,144.56,144.38,144.43,50136.0,134.9673,134.9859,134.8179,134.8645,50136.0
2020-02-11 15:10:00,144.41,144.45,144.3,144.34,12788.0,134.8459,134.8832,134.7432,134.7805,12788.0
2020-02-11 15:15:00,144.35,144.45,144.3,144.43,17255.0,134.7898,134.8832,134.7432,134.8645,17255.0
2020-02-11 15:20:00,144.42,144.43,144.34,144.39,51348.0,134.8552,134.8645,134.7805,134.8272,51348.0
2020-02-11 15:25:00,144.38,144.48,144.35,144.47,17709.0,134.8179,134.9112,134.7898,134.9019,17709.0
2020-02-11 15:30:00,144.45,144.46,144.25,144.25,30122.0,134.8832,134.8926,134.6965,134.6965,30122.0
2020-02-11 15:35:00,144.29,144.42,144.26,144.4,17106.0,134.7338,134.8552,134.7058,134.8365,17106.0
2020-02-11 15:40:00,144.4,144.49,144.31,144.38,27334.0,134.8365,134.9206,134.7525,134.8179,27334.0
2020-02-11 15:45:00,144.38,144.5,144.31,144.31,47001.0,134.8179,134.9299,134.7525,134.7525,47001.0
2020-02-11 15:50:00,144.3,144.43,144.18,144.21,95711.0,134.7432,134.8645,134.6311,134.6591,95711.0
2020-02-11 15:55:00,144.21,144.35,144.14,144.22,175073.0,134.6591,134.7898,134.5937,134.6685,175073.0
2020-02-12 09:30:00,144.67,144.88,144.16,144.51,135557.0,135.0886,135.2847,134.6124,134.9392,135557.0
2020-02-12 09:35:00,144.46,144.87,144.25,144.71,23972.0,134.8926,135.2754,134.6965,135.126,23972.0
2020-02-12 09:40:00,144.78,144.78,144.21,144.43,139750.0,135.1914,135.1914,134.6591,134.8645,139750.0
2020-02-12 09:45:00,144.44,144.5,144.06,144.39,49336.0,134.8739,134.9299,134.519,134.8272,49336.0
2020-02-12 09:50:00,144.44,144.49,144.07,144.35,24549.0,134.8739,134.9206,134.5284,134.7898,24549.0
2020-02-12 09:55:00,144.42,144.57,144.29,144.44,26201.0,134.8552,134.9953,134.7338,134.8739,26201.0
2020-02-12 10:00:00,144.44,144.58,144.25,144.3,25791.0,134.8739,135.0046,134.6965,134.7432,25791.0
2020-02-12 10:05:00,144.3,144.67,144.29,144.57,13815.0,134.7432,135.0886,134.7338,134.9953,13815.0
2020-02-12 10:10:00,144.6,144.9,144.56,144.81,16180.0,135.0233,135.3034,134.9859,135.2194,16180.0
2020-02-12 10:15:00,144.79,144.8,144.57,144.59,22739.0,135.2007,135.21,134.9953,135.0139,22739.0
2020-02-12 10:20:00,144.63,144.82,144.63,144.7,12112.0,135.0513,135.2287,135.0513,135.1167,12112.0
2020-02-12 10:25:00,144.7,144.75,144.64,144.66,37441.0,135.1167,135.1634,135.0606,135.0793,37441.0
2020-02-12 10:30:00,144.66,144.66,144.45,144.46,33684.0,135.0793,135.0793,134.8832,134.8926,33684.0
2020-02-12 10:35:00,144.45,144.48,144.37,144.38,27886.0,134.8832,134.9112,134.8085,134.8179,27886.0
2020-02-12 10:40:00,144.39,144.41,144.32,144.34,26156.0,134.8272,134.8459,134.7618,134.7805,26156.0
2020-02-12 10:45:00,144.34,144.48,144.33,144.34,68252.0,134.7805,134.9112,134.7712,134.7805,68252.0
2020-02-12 10:50:00,144.34,144.36,144.17,144.21,61427.0,134.7805,134.7992,134.6218,134.6591,61427.0
2020-02-12 10:55:00,144.21,144.3,144.08,144.18,71608.0,134.6591,134.7432,134.5377,134.6311,71608.0
2020-02-12 11:00:00,144.19,144.27,144.09,144.14,83115.0,134.6404,134.7151,134.5471,134.5937,83115.0
2020-02-12 11:05:00,144.13,144.22,144.01,144.15,63898.0,134.5844,134.6685,134.4724,134.6031,63898.0
2020-02-12 11:10:00,144.15,144.22,143.92,143.97,43435.0,134.6031,134.6685,134.3883,134.435,43435.0
2020-02-12 11:15:00,143.97,144.18,143.96,144.17,20537.0,134.435,134.6311,134.4257,134.6218,20537.0
2020-02-12 11:20:00,144.2,144.69,144.2,144.63,62978.0,134.6498,135.1073,134.6498,135.0513,62978.0
2020-02-12 11:25:00,144.62,144.85,144.62,144.81,32134.0,135.042,135.2567,135.042,135.2194,32134.0
2020-02-12 11:30:00,144.81,144.87,144.68,144.8,29228.0,135.2194,135.2754,135.098,135.21,29228.0
2020-02-12 11:35:00,144.8,144.8,144.57,144.6,69876.0,135.21,135.21,134.9953,135.0233,69876.0
2020-02-12 11:40:00,144.6,144.61,144.45,144.55,38782.0,135.0233,135.0326,134.8832,134.9766,38782.0
2020-02-12 11:45:00,144.57,144.62,144.48,144.62,15355.0,134.9953,135.042,134.9112,135.042,15355.0
2020-02-12 11:50:00,144.62,144.62,144.44,144.45,14430.0,135.042,135.042,134.8739,134.8832,14430.0
2020-02-12 11:55:00,144.46,144.52,144.39,144.5,19005.0,134.8926,134.9486,134.8272,134.9299,19005.0
2020-02-12 12:00:00,144.5,144.55,144.42,144.42,31019.0,134.9299,134.9766,134.8552,134.8552,31019.0
2020-02-12 12:05:00,144.41,144.53,144.39,144.41,12328.0,134.8459,134.9579,134.8272,134.8459,12328.0
2020-02-12 12:10:00,144.41,144.47,144.34,144.45,12371.0,134.8459,134.9019,134.7805,134.8832,12371.0
2020-02-12 12:15:00,144.43,144.47,144.38,144.47,12345.0,134.8645,134.9019,134.8179,134.9019,12345.0
2020-02-12 12:20:00,144.47,144.56,144.43,144.43,9971.0,134.9019,134.9859,134.8645,134.8645,9971.0
2020-02-12 12:25:00,144.44,144.51,144.43,144.44,8169.0,134.8739,134.9392,134.8645,134.8739,8169.0
2020-02-12 12:30:00,144.45,144.48,144.38,144.47,10462.0,134.8832,134.9112,134.8179,134.9019,10462.0
2020-02-12 12:35:00,144.48,144.49,144.42,144.46,26466.0,134.9112,134.9206,134.8552,134.8926,26466.0
2020-02-12 12:40:00,144.46,144.46,144.37,144.39,11396.0,134.8926,134.8926,134.8085,134.8272,11396.0
2020-02-12 12:45:00,144.39,144.41,144.18,144.18,34398.0,134.8272,134.8459,134.6311,134.6311,34398.0
2020-02-12 12:50:00,144.19,144.23,144.04,144.04,9346.0,134.6404,134.6778,134.5004,134.5004,9346.0
2020-02-12 12:55:00,144.06,144.14,144.02,144.07,9459.0,134.519,134.5937,134.4817,134.5284,9459.0
2020-02-12 13:00:00,144.08,144.16,143.88,143.89,18178.0,134.5377,134.6124,134.351,134.3603,18178.0
2020-02-12 13:05:00,143.89,143.89,143.61,143.62,25103.0,134.3603,134.3603,134.0989,134.1082,25103.0
2020-02-12 13:10:00,143.63,143.76,143.62,143.72,18502.0,134.1175,134.2389,134.1082,134.2016,18502.0
2020-02-12 13:15:00,143.77,143.94,143.71,143.8,7392.0,134.2483,134.407,134.1922,134.2763,7392.0
2020-02-12 13:20:00,143.78,143.88,143.69,143.86,8091.0,134.2576,134.351,134.1736,134.3323,8091.0
2020-02-12 13:25:00,143.87,144.07,143.87,144.07,6400.0,134.3416,134.5284,134.3416,134.5284,6400.0
2020-02-12 13:30:00,144.08,144.19,144.02,144.02,25827.0,134.5377,134.6404,134.4817,134.4817,25827.0
2020-02-12 13:35:00,144.0,144.15,144.0,144.11,6685.0,134.463,134.6031,134.463,134.5657,6685.0
2020-02-12 13:40:00,144.12,144.24,144.09,144.22,5786.0,134.5751,134.6871,134.5471,134.6685,5786.0
2020-02-12 13:45:00,144.21,144.21,144.08,144.13,11887.0,134.6591,134.6591,134.5377,134.5844,11887.0
2020-02-12 13:50:00,144.13,144.13,143.9,143.9,28681.0,134.5844,134.5844,134.3696,134.3696,28681.0
2020-02-12 13:55:00,143.87,144.05,143.83,144.05,33996.0,134.3416,134.5097,134.3043,134.5097,33996.0
2020-02-12 14:00:00,144.07,144.16,144.04,144.14,125323.0,134.5284,134.6124,134.5004,134.5937,125323.0
2020-02-12 14:05:00,144.22,144.25,144.16,144.19,6125.0,134.6685,134.6965,134.6124,134.6404,6125.0
2020-02-12 14:10:00,144.21,144.23,144.06,144.06,12287.0,134.6591,134.6778,134.519,134.519,12287.0
2020-02-12 14:15:00,144.05,144.11,144.05,144.07,10633.0,134.5097,134.5657,134.5097,134.5284,10633.0
2020-02-12 14:20:00,144.07,144.08,143.99,144.0,9922.0,134.5284,134.5377,134.4537,134.463,9922.0
2020-02-12 14:25:00,144.01,144.01,143.89,143.91,8807.0,134.4724,134.4724,134.3603,134.379,8807.0
2020-02-12 14:30:00,143.91,143.96,143.88,143.88,7778.0,134.379,134.4257,134.351,134.351,7778.0
2020-02-12 14:35:00,143.87,143.87,143.74,143.8,10689.0,134.3416,134.3416,134.2202,134.2763,10689.0
2020-02-12 14:40:00,143.85,143.87,143.72,143.72,12483.0,134.323,134.3416,134.2016,134.2016,12483.0
2020-02-12 14:45:00,143.72,143.83,143.72,143.83,8660.0,134.2016,134.3043,134.2016,134.3043,8660.0
2020-02-12 14:50:00,143.84,143.86,143.76,143.76,9291.0,134.3136,134.3323,134.2389,134.2389,9291.0
2020-02-12 14:55:00,143.73,143.8,143.71,143.76,11458.0,134.2109,134.2763,134.1922,134.2389,11458.0
2020-02-12 15:00:00,143.78,143.87,143.76,143.81,30177.0,134.2576,134.3416,134.2389,134.2856,30177.0
2020-02-12 15:05:00,143.82,143.83,143.64,143.7,33492.0,134.2949,134.3043,134.1269,134.1829,33492.0
2020-02-12 15:10:00,143.72,143.76,143.6,143.72,53252.0,134.2016,134.2389,134.0895,134.2016,53252.0
2020-02-12 15:15:00,143.73,143.76,143.63,143.71,26406.0,134.2109,134.2389,134.1175,134.1922,26406.0
2020-02-12 15:20:00,143.71,143.74,143.62,143.7,76952.0,134.1922,134.2202,134.1082,134.1829,76952.0
2020-02-12 15:25:00,143.71,143.73,143.59,143.66,98862.0,134.1922,134.2109,134.0802,134.1455,98862.0
2020-02-12 15:30:00,143.65,143.74,143.55,143.69,70911.0,134.1362,134.2202,134.0428,134.1736,70911.0
2020-02-12 15:35:00,143.73,143.75,143.58,143.65,69478.0,134.2109,134.2296,134.0708,134.1362,69478.0
2020-02-12 15:40:00,143.65,143.79,143.6,143.65,78619.0,134.1362,134.2669,134.0895,134.1362,78619.0
2020-02-12 15:45:00,143.66,143.69,143.58,143.62,33521.0,134.1455,134.1736,134.0708,134.1082,33521.0
2020-02-12 15:50:00,143.63,143.71,143.61,143.69,120589.0,134.1175,134.1922,134.0989,134.1736,120589.0
2020-02-12 15:55:00,143.67,143.79,143.49,143.53,131967.0,134.1549,134.2669,133.9868,134.0241,131967.0
2020-02-13 09:30:00,142.86,143.69,142.57,143.48,61341.0,134.0947,134.8738,133.8225,134.6766,61341.0
2020-02-13 09:35:00,143.48,143.74,143.13,143.4,61601.0,134.6766,134.9207,134.3481,134.6015,61601.0
2020-02-13 09:40:00,143.49,143.49,143.01,143.13,101743.0,134.686,134.686,134.2355,134.3481,101743.0
2020-02-13 09:45:00,143.17,143.21,142.91,143.02,56272.0,134.3857,134.4232,134.1416,134.2449,56272.0
2020-02-13 09:50:00,143.03,143.22,142.92,142.99,65591.0,134.2542,134.4326,134.151,134.2167,65591.0
2020-02-13 09:55:00,142.98,142.98,142.44,142.46,23493.0,134.2073,134.2073,133.7004,133.7192,23493.0
2020-02-13 10:00:00,142.49,142.9,142.49,142.61,23489.0,133.7474,134.1322,133.7474,133.86,23489.0
2020-02-13 10:05:00,142.64,142.77,142.43,142.59,24243.0,133.8882,134.0102,133.6911,133.8412,24243.0
2020-02-13 10:10:00,142.6,142.8,142.56,142.77,15528.0,133.8506,134.0384,133.8131,134.0102,15528.0
2020-02-13 10:15:00,142.76,142.79,142.52,142.79,39175.0,134.0008,134.029,133.7755,134.029,39175.0
2020-02-13 10:20:00,142.78,142.83,142.62,142.76,12140.0,134.0196,134.0665,133.8694,134.0008,12140.0
2020-02-13 10:25:00,142.74,142.78,142.54,142.65,34097.0,133.982,134.0196,133.7943,133.8976,34097.0
2020-02-13 10:30:00,142.62,142.8,142.6,142.67,24181.0,133.8694,134.0384,133.8506,133.9163,24181.0
2020-02-13 10:35:00,142.65,142.74,142.49,142.49,11049.0,133.8976,133.982,133.7474,133.7474,11049.0
2020-02-13 10:40:00,142.48,142.6,142.42,142.6,5932.0,133.738,133.8506,133.6817,133.8506,5932.0
2020-02-13 10:45:00,142.6,142.82,142.58,142.74,11756.0,133.8506,134.0571,133.8319,133.982,11756.0
2020-02-13 10:50:00,142.71,142.84,142.69,142.78,21232.0,133.9539,134.0759,133.9351,134.0196,21232.0
2020-02-13 10:55:00,142.8,142.89,142.69,142.76,73131.0,134.0384,134.1228,133.9351,134.0008,73131.0
2020-02-13 11:00:00,142.75,142.85,142.71,142.74,60899.0,133.9914,134.0853,133.9539,133.982,60899.0
2020-02-13 11:05:00,142.75,142.83,142.66,142.79,39915.0,133.9914,134.0665,133.9069,134.029,39915.0
2020-02-13 11:10:00,142.79,142.89,142.76,142.81,41196.0,134.029,134.1228,134.0008,134.0477,41196.0
2020-02-13 11:15:00,142.79,142.85,142.73,142.76,15652.0,134.029,134.0853,133.9727,134.0008,15652.0
2020-02-13 11:20:00,142.76,143.16,142.74,143.1,86256.0,134.0008,134.3763,133.982,134.32,86256.0
2020-02-13 11:25:00,143.06,143.12,142.96,143.0,49861.0,134.2824,134.3387,134.1885,134.2261,49861.0
2020-02-13 11:30:00,142.99,143.16,142.94,143.09,114959.0,134.2167,134.3763,134.1698,134.3106,114959.0
2020-02-13 11:35:00,143.09,143.1,142.89,142.89,36744.0,134.3106,134.32,134.1228,134.1228,36744.0
2020-02-13 11:40:00,142.87,142.9,142.79,142.86,45033.0,134.1041,134.1322,134.029,134.0947,45033.0
2020-02-13 11:45:00,142.86,142.86,142.68,142.74,57607.0,134.0947,134.0947,133.9257,133.982,57607.0
2020-02-13 11:50:00,142.73,142.78,142.67,142.73,15751.0,133.9727,134.0196,133.9163,133.9727,15751.0
2020-02-13 11:55:00,142.72,142.8,142.72,142.74,13784.0,133.9633,134.0384,133.9633,133.982,13784.0
2020-02-13 12:00:00,142.75,142.78,142.7,142.78,13981.0,133.9914,134.0196,133.9445,134.0196,13981.0
2020-02-13 12:05:00,142.77,142.8,142.71,142.8,16989.0,134.0102,134.0384,133.9539,134.0384,16989.0
2020-02-13 12:10:00,142.8,142.8,142.72,142.76,17186.0,134.0384,134.0384,133.9633,134.0008,17186.0
2020-02-13 12:15:00,142.75,142.82,142.75,142.79,17563.0,133.9914,134.0571,133.9914,134.029,17563.0
2020-02-13 12:20:00,142.78,142.79,142.67,142.68,10159.0,134.0196,134.029,133.9163,133.9257,10159.0
2020-02-13 12:25:00,142.68,142.7,142.56,142.65,15112.0,133.9257,133.9445,133.8131,133.8976,15112.0
2020-02-13 12:30:00,142.64,142.77,142.62,142.77,16012.0,133.8882,134.0102,133.8694,134.0102,16012.0
2020-02-13 12:35:00,142.74,142.82,142.71,142.78,19617.0,133.982,134.0571,133.9539,134.0196,19617.0
2020-02-13 12:40:00,142.8,142.81,142.68,142.72,8045.0,134.0384,134.0477,133.9257,133.9633,8045.0
2020-02-13 12:45:00,142.71,142.71,142.51,142.51,10916.0,133.9539,133.9539,133.7662,133.7662,10916.0
2020-02-13 12:50:00,142.52,142.62,142.51,142.56,8121.0,133.7755,133.8694,133.7662,133.8131,8121.0
2020-02-13 12:55:00,142.57,142.61,142.52,142.57,7214.0,133.8225,133.86,133.7755,133.8225,7214.0
2020-02-13 13:00:00,142.56,142.6,142.51,142.51,11312.0,133.8131,133.8506,133.7662,133.7662,11312.0
2020-02-13 13:05:00,142.52,142.67,142.52,142.62,7763.0,133.7755,133.9163,133.7755,133.8694,7763.0
2020-02-13 13:10:00,142.64,142.68,142.58,142.58,11297.0,133.8882,133.9257,133.8319,133.8319,11297.0
2020-02-13 13:15:00,142.57,142.57,142.43,142.46,9813.0,133.8225,133.8225,133.6911,133.7192,9813.0
2020-02-13 13:20:00,142.49,142.5,142.4,142.4,6553.0,133.7474,133.7568,133.6629,133.6629,6553.0
2020-02-13 13:25:00,142.4,142.48,142.37,142.44,11910.0,133.6629,133.738,133.6347,133.7004,11910.0
2020-02-13 13:30:00,142.45,142.64,142.45,142.6,5224.0,133.7098,133.8882,133.7098,133.8506,5224.0
2020-02-13 13:35:00,142.59,142.61,142.5,142.53,6237.0,133.8412,133.86,133.7568,133.7849,6237.0
2020-02-13 13:40:00,142.56,142.7,142.54,142.68,5274.0,133.8131,133.9445,133.7943,133.9257,5274.0
2020-02-13 13:45:00,142.68,142.75,142.66,142.71,10160.0,133.9257,133.9914,133.9069,133.9539,10160.0
2020-02-13 13:50:00,142.71,142.71,142.63,142.63,10427.0,133.9539,133.9539,133.8788,133.8788,10427.0
2020-02-13 13:55:00,142.62,142.75,142.62,142.74,6460.0,133.8694,133.9914,133.8694,133.982,6460.0
2020-02-13 14:00:00,142.76,142.82,142.68,142.8,8772.0,134.0008,134.0571,133.9257,134.0384,8772.0
2020-02-13 14:05:00,142.8,142.87,142.77,142.81,6330.0,134.0384,134.1041,134.0102,134.0477,6330.0
2020-02-13 14:10:00,142.78,142.82,142.72,142.77,26052.0,134.0196,134.0571,133.9633,134.0102,26052.0
2020-02-13 14:15:00,142.76,142.77,142.67,142.77,41788.0,134.0008,134.0102,133.9163,134.0102,41788.0
2020-02-13 14:20:00,142.77,142.79,142.71,142.71,31520.0,134.0102,134.029,133.9539,133.9539,31520.0
2020-02-13 14:25:00,142.72,142.72,142.57,142.59,22055.0,133.9633,133.9633,133.8225,133.8412,22055.0
2020-02-13 14:30:00,142.62,142.68,142.6,142.67,7728.0,133.8694,133.9257,133.8506,133.9163,7728.0
2020-02-13 14:35:00,142.68,142.68,142.62,142.65,21666.0,133.9257,133.9257,133.8694,133.8976,21666.0
2020-02-13 14:40:00,142.64,142.64,142.54,142.54,7204.0,133.8882,133.8882,133.7943,133.7943,7204.0
2020-02-13 14:45:00,142.54,142.54,142.43,142.46,9864.0,133.7943,133.7943,133.6911,133.7192,9864.0
2020-02-13 14:50:00,142.48,142.51,142.47,142.49,6400.0,133.738,133.7662,133.7286,133.7474,6400.0
2020-02-13 14:55:00,142.49,142.6,142.48,142.49,19462.0,133.7474,133.8506,133.738,133.7474,19462.0
2020-02-13 15:00:00,142.49,142.53,142.28,142.28,12978.0,133.7474,133.7849,133.5503,133.5503,12978.0
2020-02-13 15:05:00,142.31,142.42,142.31,142.39,7750.0,133.5784,133.6817,133.5784,133.6535,7750.0
2020-02-13 15:10:00,142.42,142.43,142.19,142.19,17941.0,133.6817,133.6911,133.4658,133.4658,17941.0
2020-02-13 15:15:00,142.19,142.22,142.02,142.11,17590.0,133.4658,133.4939,133.3062,133.3907,17590.0
2020-02-13 15:20:00,142.1,142.14,142.04,142.13,13360.0,133.3813,133.4189,133.325,133.4095,13360.0
2020-02-13 15:25:00,142.14,142.18,142.09,142.13,17660.0,133.4189,133.4564,133.3719,133.4095,17660.0
2020-02-13 15:30:00,142.11,142.16,141.98,142.03,24851.0,133.3907,133.4376,133.2687,133.3156,24851.0
2020-02-13 15:35:00,142.02,142.1,141.96,141.97,21208.0,133.3062,133.3813,133.2499,133.2593,21208.0
2020-02-13 15:40:00,141.97,141.98,141.83,141.95,35058.0,133.2593,133.2687,133.1279,133.2405,35058.0
2020-02-13 15:45:00,141.97,142.12,141.9,142.12,28102.0,133.2593,133.4001,133.1936,133.4001,28102.0
2020-02-13 15:50:00,142.14,142.17,141.97,142.11,53554.0,133.4189,133.447,133.2593,133.3907,53554.0
2020-02-13 15:55:00,142.1,142.17,141.79,141.79,185252.0,133.3813,133.447,133.0903,133.0903,185252.0
2020-02-14 09:30:00,142.25,142.26,141.36,141.63,91492.0,133.5221,133.5315,132.6867,132.9401,91492.0
2020-02-14 09:35:00,141.63,141.69,140.93,141.63,33820.0,132.9401,132.9965,132.2831,132.9401,33820.0
2020-02-14 09:40:00,141.85,142.16,141.8,142.06,8919.0,133.1466,133.4376,133.0997,133.3438,8919.0
2020-02-14 09:45:00,142.0,142.32,141.99,142.12,11740.0,133.2874,133.5878,133.2781,133.4001,11740.0
2020-02-14 09:50:00,142.13,142.25,142.0,142.05,9970.0,133.4095,133.5221,133.2874,133.3344,9970.0
2020-02-14 09:55:00,142.03,142.04,141.83,141.94,7754.0,133.3156,133.325,133.1279,133.2311,7754.0
2020-02-14 10:00:00,141.88,141.99,141.84,141.92,10948.0,133.1748,133.2781,133.1373,133.2124,10948.0
2020-02-14 10:05:00,141.9,142.08,141.9,142.08,9654.0,133.1936,133.3625,133.1936,133.3625,9654.0
2020-02-14 10:10:00,142.05,142.09,141.95,141.96,10434.0,133.3344,133.3719,133.2405,133.2499,10434.0
2020-02-14 10:15:00,142.01,142.11,141.98,142.06,13121.0,133.2968,133.3907,133.2687,133.3438,13121.0
2020-02-14 10:20:00,142.06,142.16,142.04,142.04,5184.0,133.3438,133.4376,133.325,133.325,5184.0
2020-02-14 10:25:00,142.06,142.06,141.85,141.85,8862.0,133.3438,133.3438,133.1466,133.1466,8862.0
2020-02-14 10:30:00,141.85,142.06,141.85,141.97,9526.0,133.1466,133.3438,133.1466,133.2593,9526.0
2020-02-14 10:35:00,141.97,142.12,141.92,141.92,14967.0,133.2593,133.4001,133.2124,133.2124,14967.0
2020-02-14 10:40:00,141.91,142.0,141.72,141.73,13929.0,133.203,133.2874,133.0246,133.034,13929.0
2020-02-14 10:45:00,141.73,141.94,141.73,141.87,11944.0,133.034,133.2311,133.034,133.1654,11944.0
2020-02-14 10:50:00,141.86,141.88,141.52,141.58,25045.0,133.156,133.1748,132.8369,132.8932,25045.0
2020-02-14 10:55:00,141.59,141.6,141.37,141.46,47163.0,132.9026,132.912,132.6961,132.7806,47163.0
2020-02-14 11:00:00,141.44,141.62,141.37,141.55,19504.0,132.7618,132.9308,132.6961,132.8651,19504.0
2020-02-14 11:05:00,141.59,141.63,141.51,141.55,12511.0,132.9026,132.9401,132.8275,132.8651,12511.0
2020-02-14 11:10:00,141.55,141.67,141.55,141.61,11692.0,132.8651,132.9777,132.8651,132.9214,11692.0
2020-02-14 11:15:00,141.64,141.69,141.54,141.64,7156.0,132.9495,132.9965,132.8557,132.9495,7156.0
2020-02-14 11:20:00,141.64,141.73,141.58,141.69,6201.0,132.9495,133.034,132.8932,132.9965,6201.0
2020-02-14 11:25:00,141.69,141.69,141.36,141.43,16363.0,132.9965,132.9965,132.6867,132.7524,16363.0
2020-02-14 11:30:00,141.41,141.52,141.4,141.48,8159.0,132.7336,132.8369,132.7243,132.7994,8159.0
2020-02-14 11:35:00,141.48,141.61,141.48,141.58,27097.0,132.7994,132.9214,132.7994,132.8932,27097.0
2020-02-14 11:40:00,141.57,141.63,141.57,141.57,8934.0,132.8838,132.9401,132.8838,132.8838,8934.0
2020-02-14 11:45:00,141.56,141.63,141.47,141.51,10209.0,132.8744,132.9401,132.79,132.8275,10209.0
2020-02-14 11:50:00,141.48,141.54,141.44,141.49,4854.0,132.7994,132.8557,132.7618,132.8087,4854.0
2020-02-14 11:55:00,141.5,141.63,141.47,141.51,9859.0,132.8181,132.9401,132.79,132.8275,9859.0
2020-02-14 12:00:00,141.51,141.54,141.44,141.45,8989.0,132.8275,132.8557,132.7618,132.7712,8989.0
2020-02-14 12:05:00,141.46,141.51,141.41,141.5,11254.0,132.7806,132.8275,132.7336,132.8181,11254.0
2020-02-14 12:10:00,141.52,141.52,141.44,141.5,4676.0,132.8369,132.8369,132.7618,132.8181,4676.0
2020-02-14 12:15:00,141.5,141.59,141.5,141.56,14275.0,132.8181,132.9026,132.8181,132.8744,14275.0
2020-02-14 12:20:00,141.56,141.61,141.49,141.6,8189.0,132.8744,132.9214,132.8087,132.912,8189.0
2020-02-14 12:25:00,141.59,141.6,141.43,141.45,9572.0,132.9026,132.912,132.7524,132.7712,9572.0
2020-02-14 12:30:00,141.44,141.47,141.39,141.4,8425.0,132.7618,132.79,132.7149,132.7243,8425.0
2020-02-14 12:35:00,141.39,141.41,141.35,141.4,7130.0,132.7149,132.7336,132.6773,132.7243,7130.0
2020-02-14 12:40:00,141.39,141.39,141.28,141.33,10745.0,132.7149,132.7149,132.6116,132.6586,10745.0
2020-02-14 12:45:00,141.34,141.38,141.27,141.37,7319.0,132.6679,132.7055,132.6022,132.6961,7319.0
2020-02-14 12:50:00,141.37,141.37,141.07,141.13,17998.0,132.6961,132.6961,132.4145,132.4708,17998.0
2020-02-14 12:55:00,141.1,141.13,141.02,141.07,6213.0,132.4427,132.4708,132.3676,132.4145,6213.0
2020-02-14 13:00:00,141.06,141.07,140.96,141.05,23860.0,132.4051,132.4145,132.3113,132.3957,23860.0
2020-02-14 13:05:00,141.04,141.09,140.93,140.94,12916.0,132.3863,132.4333,132.2831,132.2925,12916.0
2020-02-14 13:10:00,140.96,141.15,140.94,141.15,7043.0,132.3113,132.4896,132.2925,132.4896,7043.0
2020-02-14 13:15:00,141.13,141.14,140.94,140.96,13840.0,132.4708,132.4802,132.2925,132.3113,13840.0
2020-02-14 13:20:00,140.96,141.02,140.96,140.99,8917.0,132.3113,132.3676,132.3113,132.3394,8917.0
2020-02-14 13:25:00,140.98,141.02,140.96,141.0,8528.0,132.33,132.3676,132.3113,132.3488,8528.0
2020-02-14 13:30:00,140.98,141.03,140.93,140.95,22600.0,132.33,132.377,132.2831,132.3019,22600.0
2020-02-14 13:35:00,140.98,140.99,140.93,140.98,18969.0,132.33,132.3394,132.2831,132.33,18969.0
2020-02-14 13:40:00,140.99,141.03,140.9,141.0,33306.0,132.3394,132.377,132.2549,132.3488,33306.0
2020-02-14 13:45:00,141.01,141.01,140.92,140.94,10128.0,132.3582,132.3582,132.2737,132.2925,10128.0
2020-02-14 13:50:00,140.93,141.02,140.92,140.99,14115.0,132.2831,132.3676,132.2737,132.3394,14115.0
2020-02-14 13:55:00,141.0,141.1,140.99,141.09,6710.0,132.3488,132.4427,132.3394,132.4333,6710.0
2020-02-14 14:00:00,141.08,141.08,141.01,141.04,10205.0,132.4239,132.4239,132.3582,132.3863,10205.0
2020-02-14 14:05:00,141.04,141.06,140.96,140.97,15846.0,132.3863,132.4051,132.3113,132.3206,15846.0
2020-02-14 14:10:00,140.97,140.97,140.8,140.81,12357.0,132.3206,132.3206,132.1611,132.1705,12357.0
2020-02-14 14:15:00,140.8,140.8,140.56,140.61,24634.0,132.1611,132.1611,131.9358,131.9827,24634.0
2020-02-14 14:20:00,140.61,141.03,140.57,140.96,16375.0,131.9827,132.377,131.9452,132.3113,16375.0
2020-02-14 14:25:00,140.98,141.15,140.93,141.14,12486.0,132.33,132.4896,132.2831,132.4802,12486.0
2020-02-14 14:30:00,141.13,141.16,141.03,141.09,9906.0,132.4708,132.499,132.377,132.4333,9906.0
2020-02-14 14:35:00,141.08,141.11,141.02,141.09,8402.0,132.4239,132.4521,132.3676,132.4333,8402.0
2020-02-14 14:40:00,141.09,141.1,141.02,141.08,9379.0,132.4333,132.4427,132.3676,132.4239,9379.0
2020-02-14 14:45:00,141.08,141.14,141.03,141.08,13776.0,132.4239,132.4802,132.377,132.4239,13776.0
2020-02-14 14:50:00,141.07,141.2,141.05,141.14,26908.0,132.4145,132.5365,132.3957,132.4802,26908.0
2020-02-14 14:55:00,141.13,141.18,141.08,141.08,9164.0,132.4708,132.5178,132.4239,132.4239,9164.0
2020-02-14 15:00:00,141.09,141.31,141.07,141.3,7475.0,132.4333,132.6398,132.4145,132.6304,7475.0
2020-02-14 15:05:00,141.31,141.32,141.2,141.22,12517.0,132.6398,132.6492,132.5365,132.5553,12517.0
2020-02-14 15:10:00,141.25,141.25,140.96,141.0,32766.0,132.5835,132.5835,132.3113,132.3488,32766.0
2020-02-14 15:15:00,141.0,141.03,140.92,141.0,31741.0,132.3488,132.377,132.2737,132.3488,31741.0
2020-02-14 15:20:00,141.0,141.04,140.94,141.0,23328.0,132.3488,132.3863,132.2925,132.3488,23328.0
2020-02-14 15:25:00,141.0,141.01,140.87,140.87,18553.0,132.3488,132.3582,132.2268,132.2268,18553.0
2020-02-14 15:30:00,140.87,141.0,140.86,141.0,26086.0,132.2268,132.3488,132.2174,132.3488,26086.0
2020-02-14 15:35:00,141.0,141.11,140.97,141.11,32904.0,132.3488,132.4521,132.3206,132.4521,32904.0
2020-02-14 15:40:00,141.1,141.16,141.04,141.09,21591.0,132.4427,132.499,132.3863,132.4333,21591.0
2020-02-14 15:45:00,141.09,141.34,141.06,141.31,44590.0,132.4333,132.6679,132.4051,132.6398,44590.0
2020-02-14 15:50:00,141.33,141.44,141.2,141.24,72658.0,132.6586,132.7618,132.5365,132.5741,72658.0
2020-02-14 15:55:00,141.23,141.31,141.03,141.09,188525.0,132.5647,132.6398,132.377,132.4333,188525.0
2020-02-18 09:30:00,141.02,141.32,140.77,141.19,189133.0,132.3676,132.6492,132.1329,132.5271,189133.0
2020-02-18 09:35:00,141.29,141.5,141.11,141.49,35546.0,132.621,132.8181,132.4521,132.8087,35546.0
2020-02-18 09:40:00,141.61,141.96,141.5,141.87,22559.0,132.9214,133.2499,132.8181,133.1654,22559.0
2020-02-18 09:45:00,141.89,141.94,141.64,141.78,23734.0,133.1842,133.2311,132.9495,133.0809,23734.0
2020-02-18 09:50:00,141.73,141.92,141.6,141.64,29601.0,133.034,133.2124,132.912,132.9495,29601.0
2020-02-18 09:55:00,141.7,141.79,141.45,141.6,22460.0,133.0059,133.0903,132.7712,132.912,22460.0
2020-02-18 10:00:00,141.52,141.61,141.2,141.2,13806.0,132.8369,132.9214,132.5365,132.5365,13806.0
2020-02-18 10:05:00,141.22,141.66,141.19,141.57,49761.0,132.5553,132.9683,132.5271,132.8838,49761.0
2020-02-18 10:10:00,141.61,141.67,141.45,141.52,7493.0,132.9214,132.9777,132.7712,132.8369,7493.0
2020-02-18 10:15:00,141.55,141.58,141.27,141.44,7214.0,132.8651,132.8932,132.6022,132.7618,7214.0
2020-02-18 10:20:00,141.53,141.54,141.32,141.37,10640.0,132.8463,132.8557,132.6492,132.6961,10640.0
2020-02-18 10:25:00,141.34,141.42,140.99,141.0,20162.0,132.6679,132.743,132.3394,132.3488,20162.0
2020-02-18 10:30:00,141.02,141.18,141.01,141.1,8937.0,132.3676,132.5178,132.3582,132.4427,8937.0
2020-02-18 10:35:00,141.02,141.14,140.91,141.13,7824.0,132.3676,132.4802,132.2643,132.4708,7824.0
2020-02-18 10:40:00,141.09,141.24,141.09,141.24,6088.0,132.4333,132.5741,132.4333,132.5741,6088.0
2020-02-18 10:45:00,141.19,141.19,141.1,141.11,6236.0,132.5271,132.5271,132.4427,132.4521,6236.0
2020-02-18 10:50:00,141.11,141.26,141.07,141.14,6914.0,132.4521,132.5928,132.4145,132.4802,6914.0
2020-02-18 10:55:00,141.16,141.21,140.97,141.01,13233.0,132.499,132.5459,132.3206,132.3582,13233.0
2020-02-18 11:00:00,141.03,141.2,140.97,141.1,36255.0,132.377,132.5365,132.3206,132.4427,36255.0
2020-02-18 11:05:00,141.12,141.12,140.95,141.02,5557.0,132.4614,132.4614,132.3019,132.3676,5557.0
2020-02-18 11:10:00,141.03,141.07,140.96,141.06,7922.0,132.377,132.4145,132.3113,132.4051,7922.0
2020-02-18 11:15:00,141.05,141.05,140.83,140.84,14192.0,132.3957,132.3957,132.1892,132.1986,14192.0
2020-02-18 11:20:00,140.85,141.1,140.82,140.97,7837.0,132.208,132.4427,132.1798,132.3206,7837.0
2020-02-18 11:25:00,140.98,141.04,140.9,140.95,9935.0,132.33,132.3863,132.2549,132.3019,9935.0
2020-02-18 11:30:00,140.96,141.06,140.87,140.88,8608.0,132.3113,132.4051,132.2268,132.2362,8608.0
2020-02-18 11:35:00,140.89,140.9,140.78,140.86,10209.0,132.2456,132.2549,132.1423,132.2174,10209.0
2020-02-18 11:40:00,140.87,140.92,140.79,140.88,6875.0,132.2268,132.2737,132.1517,132.2362,6875.0
2020-02-18 11:45:00,140.88,141.02,140.87,140.92,11284.0,132.2362,132.3676,132.2268,132.2737,11284.0
2020-02-18 11:50:00,140.95,141.02,140.9,140.9,7047.0,132.3019,132.3676,132.2549,132.2549,7047.0
2020-02-18 11:55:00,140.89,140.91,140.83,140.83,6392.0,132.2456,132.2643,132.1892,132.1892,6392.0
2020-02-18 12:00:00,140.84,140.89,140.68,140.84,35503.0,132.1986,132.2456,132.0484,132.1986,35503.0
2020-02-18 12:05:00,140.84,141.04,140.84,141.01,9281.0,132.1986,132.3863,132.1986,132.3582,9281.0
2020-02-18 12:10:00,141.01,141.08,140.95,140.95,18455.0,132.3582,132.4239,132.3019,132.3019,18455.0
2020-02-18 12:15:00,140.96,141.03,140.95,140.96,9443.0,132.3113,132.377,132.3019,132.3113,9443.0
2020-02-18 12:20:00,140.99,141.01,140.94,140.94,9090.0,132.3394,132.3582,132.2925,132.2925,9090.0
2020-02-18 12:25:00,140.96,140.97,140.87,140.92,6673.0,132.3113,132.3206,132.2268,132.2737,6673.0
2020-02-18 12:30:00,140.92,141.01,140.9,141.0,14353.0,132.2737,132.3582,132.2549,132.3488,14353.0
2020-02-18 12:35:00,141.0,141.07,141.0,141.07,9639.0,132.3488,132.4145,132.3488,132.4145,9639.0
2020-02-18 12:40:00,141.06,141.08,141.01,141.06,7450.0,132.4051,132.4239,132.3582,132.4051,7450.0
2020-02-18 12:45:00,141.07,141.18,141.05,141.18,6903.0,132.4145,132.5178,132.3957,132.5178,6903.0
2020-02-18 12:50:00,141.17,141.17,141.05,141.07,8059.0,132.5084,132.5084,132.3957,132.4145,8059.0
2020-02-18 12:55:00,141.08,141.17,141.08,141.15,6711.0,132.4239,132.5084,132.4239,132.4896,6711.0
2020-02-18 13:00:00,141.15,141.16,141.13,141.14,6187.0,132.4896,132.499,132.4708,132.4802,6187.0
2020-02-18 13:05:00,141.13,141.13,141.04,141.08,7500.0,132.4708,132.4708,132.3863,132.4239,7500.0
2020-02-18 13:10:00,141.09,141.09,140.97,140.99,5803.0,132.4333,132.4333,132.3206,132.3394,5803.0
2020-02-18 13:15:00,141.0,141.0,140.95,141.0,4577.0,132.3488,132.3488,132.3019,132.3488,4577.0
2020-02-18 13:20:00,141.0,141.0,140.91,140.95,6422.0,132.3488,132.3488,132.2643,132.3019,6422.0
2020-02-18 13:25:00,140.96,141.09,140.95,141.09,5583.0,132.3113,132.4333,132.3019,132.4333,5583.0
2020-02-18 13:30:00,141.1,141.15,140.95,140.97,20636.0,132.4427,132.4896,132.3019,132.3206,20636.0
2020-02-18 13:35:00,140.96,140.97,140.85,140.88,7774.0,132.3113,132.3206,132.208,132.2362,7774.0
2020-02-18 13:40:00,140.87,141.01,140.87,140.93,9527.0,132.2268,132.3582,132.2268,132.2831,9527.0
2020-02-18 13:45:00,140.92,141.01,140.86,140.86,14609.0,132.2737,132.3582,132.2174,132.2174,14609.0
2020-02-18 13:50:00,140.87,140.88,140.63,140.66,18741.0,132.2268,132.2362,132.0015,132.0297,18741.0
2020-02-18 13:55:00,140.66,140.8,140.61,140.71,20756.0,132.0297,132.1611,131.9827,132.0766,20756.0
2020-02-18 14:00:00,140.69,140.7,140.53,140.59,21208.0,132.0578,132.0672,131.9076,131.964,21208.0
2020-02-18 14:05:00,140.59,140.83,140.56,140.79,11213.0,131.964,132.1892,131.9358,132.1517,11213.0
2020-02-18 14:10:00,140.78,140.88,140.75,140.85,11074.0,132.1423,132.2362,132.1141,132.208,11074.0
2020-02-18 14:15:00,140.83,140.88,140.75,140.88,11969.0,132.1892,132.2362,132.1141,132.2362,11969.0
2020-02-18 14:20:00,140.88,140.9,140.84,140.88,15726.0,132.2362,132.2549,132.1986,132.2362,15726.0
2020-02-18 14:25:00,140.88,141.01,140.79,140.84,17401.0,132.2362,132.3582,132.1517,132.1986,17401.0
2020-02-18 14:30:00,140.85,140.88,140.69,140.7,6455.0,132.208,132.2362,132.0578,132.0672,6455.0
2020-02-18 14:35:00,140.74,140.82,140.63,140.68,16173.0,132.1048,132.1798,132.0015,132.0484,16173.0
2020-02-18 14:40:00,140.67,140.84,140.66,140.74,15633.0,132.039,132.1986,132.0297,132.1048,15633.0
2020-02-18 14:45:00,140.75,140.82,140.74,140.78,5652.0,132.1141,132.1798,132.1048,132.1423,5652.0
2020-02-18 14:50:00,140.79,140.91,140.77,140.89,14814.0,132.1517,132.2643,132.1329,132.2456,14814.0
2020-02-18 14:55:00,140.88,140.91,140.83,140.84,10374.0,132.2362,132.2643,132.1892,132.1986,10374.0
2020-02-18 15:00:00,140.86,140.88,140.73,140.86,16763.0,132.2174,132.2362,132.0954,132.2174,16763.0
2020-02-18 15:05:00,140.87,140.87,140.78,140.78,10210.0,132.2268,132.2268,132.1423,132.1423,10210.0
2020-02-18 15:10:00,140.78,140.88,140.78,140.84,14182.0,132.1423,132.2362,132.1423,132.1986,14182.0
2020-02-18 15:15:00,140.83,140.88,140.78,140.78,12805.0,132.1892,132.2362,132.1423,132.1423,12805.0
2020-02-18 15:20:00,140.78,140.86,140.77,140.85,13018.0,132.1423,132.2174,132.1329,132.208,13018.0
2020-02-18 15:25:00,140.85,140.85,140.73,140.73,21615.0,132.208,132.208,132.0954,132.0954,21615.0
2020-02-18 15:30:00,140.74,140.74,140.61,140.62,19851.0,132.1048,132.1048,131.9827,131.9921,19851.0
2020-02-18 15:35:00,140.64,140.86,140.63,140.82,20944.0,132.0109,132.2174,132.0015,132.1798,20944.0
2020-02-18 15:40:00,140.86,140.88,140.78,140.78,25072.0,132.2174,132.2362,132.1423,132.1423,25072.0
2020-02-18 15:45:00,140.78,140.79,140.65,140.66,28922.0,132.1423,132.1517,132.0203,132.0297,28922.0
2020-02-18 15:50:00,140.68,140.88,140.67,140.87,53392.0,132.0484,132.2362,132.039,132.2268,53392.0
2020-02-18 15:55:00,140.87,141.01,140.8,141.0,182227.0,132.2268,132.3582,132.1611,132.3488,182227.0
2020-02-19 09:30:00,141.62,141.84,141.03,141.38,63956.0,132.9308,133.1373,132.377,132.7055,63956.0
2020-02-19 09:35:00,141.44,141.5,141.11,141.26,14888.0,132.7618,132.8181,132.4521,132.5928,14888.0
2020-02-19 09:40:00,141.23,141.48,141.2,141.34,11268.0,132.5647,132.7994,132.5365,132.6679,11268.0
2020-02-19 09:45:00,141.36,141.5,141.36,141.41,22055.0,132.6867,132.8181,132.6867,132.7336,22055.0
2020-02-19 09:50:00,141.42,141.45,141.2,141.35,13574.0,132.743,132.7712,132.5365,132.6773,13574.0
2020-02-19 09:55:00,141.4,141.57,141.39,141.55,8084.0,132.7243,132.8838,132.7149,132.8651,8084.0
2020-02-19 10:00:00,141.57,141.6,141.36,141.44,21956.0,132.8838,132.912,132.6867,132.7618,21956.0
2020-02-19 10:05:00,141.45,141.53,141.42,141.43,30838.0,132.7712,132.8463,132.743,132.7524,30838.0
2020-02-19 10:10:00,141.4,141.48,141.38,141.43,15324.0,132.7243,132.7994,132.7055,132.7524,15324.0
2020-02-19 10:15:00,141.43,141.5,141.4,141.44,17701.0,132.7524,132.8181,132.7243,132.7618,17701.0
2020-02-19 10:20:00,141.45,141.58,141.38,141.44,70393.0,132.7712,132.8932,132.7055,132.7618,70393.0
2020-02-19 10:25:00,141.44,141.46,141.22,141.25,17780.0,132.7618,132.7806,132.5553,132.5835,17780.0
2020-02-19 10:30:00,141.23,141.51,141.2,141.51,75659.0,132.5647,132.8275,132.5365,132.8275,75659.0
2020-02-19 10:35:00,141.52,141.71,141.44,141.44,32801.0,132.8369,133.0152,132.7618,132.7618,32801.0
2020-02-19 10:40:00,141.45,141.68,141.45,141.62,16851.0,132.7712,132.9871,132.7712,132.9308,16851.0
2020-02-19 10:45:00,141.63,141.64,141.42,141.42,53762.0,132.9401,132.9495,132.743,132.743,53762.0
2020-02-19 10:50:00,141.45,141.55,141.37,141.43,28231.0,132.7712,132.8651,132.6961,132.7524,28231.0
2020-02-19 10:55:00,141.43,141.53,141.37,141.52,47670.0,132.7524,132.8463,132.6961,132.8369,47670.0
2020-02-19 11:00:00,141.52,141.53,141.38,141.44,53833.0,132.8369,132.8463,132.7055,132.7618,53833.0
2020-02-19 11:05:00,141.43,141.55,141.38,141.44,16683.0,132.7524,132.8651,132.7055,132.7618,16683.0
2020-02-19 11:10:00,141.45,141.84,141.41,141.76,89037.0,132.7712,133.1373,132.7336,133.0622,89037.0
2020-02-19 11:15:00,141.76,141.79,141.73,141.77,9660.0,133.0622,133.0903,133.034,133.0716,9660.0
2020-02-19 11:20:00,141.76,141.77,141.62,141.72,10326.0,133.0622,133.0716,132.9308,133.0246,10326.0
2020-02-19 11:25:00,141.71,141.76,141.69,141.72,12050.0,133.0152,133.0622,132.9965,133.0246,12050.0
2020-02-19 11:30:00,141.72,141.76,141.58,141.58,8686.0,133.0246,133.0622,132.8932,132.8932,8686.0
2020-02-19 11:35:00,141.6,141.61,141.34,141.38,24744.0,132.912,132.9214,132.6679,132.7055,24744.0
2020-02-19 11:40:00,141.41,141.45,141.31,141.35,6276.0,132.7336,132.7712,132.6398,132.6773,6276.0
2020-02-19 11:45:00,141.36,141.37,141.14,141.18,7007.0,132.6867,132.6961,132.4802,132.5178,7007.0
2020-02-19 11:50:00,141.18,141.22,141.14,141.21,6881.0,132.5178,132.5553,132.4802,132.5459,6881.0
2020-02-19 11:55:00,141.21,141.21,141.06,141.07,3178.0,132.5459,132.5459,132.4051,132.4145,3178.0
2020-02-19 12:00:00,141.06,141.09,140.91,140.91,12708.0,132.4051,132.4333,132.2643,132.2643,12708.0
2020-02-19 12:05:00,140.96,140.98,140.85,140.9,5867.0,132.3113,132.33,132.208,132.2549,5867.0
2020-02-19 12:10:00,140.92,140.95,140.87,140.93,6001.0,132.2737,132.3019,132.2268,132.2831,6001.0
2020-02-19 12:15:00,140.94,141.15,140.94,141.07,17043.0,132.2925,132.4896,132.2925,132.4145,17043.0
2020-02-19 12:20:00,141.06,141.15,140.95,141.13,81858.0,132.4051,132.4896,132.3019,132.4708,81858.0
2020-02-19 12:25:00,141.12,141.15,141.02,141.04,12951.0,132.4614,132.4896,132.3676,132.3863,12951.0
2020-02-19 12:30:00,141.04,141.06,140.92,140.92,11668.0,132.3863,132.4051,132.2737,132.2737,11668.0
2020-02-19 12:35:00,140.93,141.05,140.93,141.0,8461.0,132.2831,132.3957,132.2831,132.3488,8461.0
2020-02-19 12:40:00,141.0,141.05,140.86,140.95,7066.0,132.3488,132.3957,132.2174,132.3019,7066.0
2020-02-19 12:45:00,140.94,141.03,140.69,140.69,23418.0,132.2925,132.377,132.0578,132.0578,23418.0
2020-02-19 12:50:00,140.7,140.76,140.65,140.67,11842.0,132.0672,132.1235,132.0203,132.039,11842.0
2020-02-19 12:55:00,140.62,140.65,140.5,140.58,15406.0,131.9921,132.0203,131.8795,131.9546,15406.0
2020-02-19 13:00:00,140.57,140.77,140.54,140.74,10920.0,131.9452,132.1329,131.917,132.1048,10920.0
2020-02-19 13:05:00,140.73,140.75,140.64,140.64,6926.0,132.0954,132.1141,132.0109,132.0109,6926.0
2020-02-19 13:10:00,140.64,140.75,140.64,140.65,11279.0,132.0109,132.1141,132.0109,132.0203,11279.0
2020-02-19 13:15:00,140.64,140.69,140.61,140.65,12891.0,132.0109,132.0578,131.9827,132.0203,12891.0
2020-02-19 13:20:00,140.64,140.65,140.56,140.56,8417.0,132.0109,132.0203,131.9358,131.9358,8417.0
2020-02-19 13:25:00,140.57,140.62,140.57,140.61,6057.0,131.9452,131.9921,131.9452,131.9827,6057.0
2020-02-19 13:30:00,140.61,140.74,140.6,140.67,7657.0,131.9827,132.1048,131.9733,132.039,7657.0
2020-02-19 13:35:00,140.69,140.71,140.63,140.69,6815.0,132.0578,132.0766,132.0015,132.0578,6815.0
2020-02-19 13:40:00,140.69,140.72,140.63,140.72,6836.0,132.0578,132.086,132.0015,132.086,6836.0
2020-02-19 13:45:00,140.73,140.78,140.65,140.67,19505.0,132.0954,132.1423,132.0203,132.039,19505.0
2020-02-19 13:50:00,140.66,140.73,140.5,140.61,58614.0,132.0297,132.0954,131.8795,131.9827,58614.0
2020-02-19 13:55:00,140.61,140.62,140.45,140.53,13123.0,131.9827,131.9921,131.8325,131.9076,13123.0
2020-02-19 14:00:00,140.56,140.57,140.46,140.53,23717.0,131.9358,131.9452,131.8419,131.9076,23717.0
2020-02-19 14:05:00,140.52,140.56,140.49,140.52,25235.0,131.8983,131.9358,131.8701,131.8983,25235.0
2020-02-19 14:10:00,140.51,140.51,140.4,140.4,22031.0,131.8889,131.8889,131.7856,131.7856,22031.0
2020-02-19 14:15:00,140.42,140.46,140.36,140.39,28085.0,131.8044,131.8419,131.7481,131.7762,28085.0
2020-02-19 14:20:00,140.4,140.57,140.4,140.56,25190.0,131.7856,131.9452,131.7856,131.9358,25190.0
2020-02-19 14:25:00,140.56,140.59,140.51,140.57,29442.0,131.9358,131.964,131.8889,131.9452,29442.0
2020-02-19 14:30:00,140.59,140.81,140.57,140.59,37906.0,131.964,132.1705,131.9452,131.964,37906.0
2020-02-19 14:35:00,140.61,140.61,140.53,140.57,11699.0,131.9827,131.9827,131.9076,131.9452,11699.0
2020-02-19 14:40:00,140.57,140.6,140.55,140.58,6626.0,131.9452,131.9733,131.9264,131.9546,6626.0
2020-02-19 14:45:00,140.59,140.6,140.5,140.59,14507.0,131.964,131.9733,131.8795,131.964,14507.0
2020-02-19 14:50:00,140.59,140.6,140.57,140.6,9129.0,131.964,131.9733,131.9452,131.9733,9129.0
2020-02-19 14:55:00,140.6,140.6,140.53,140.53,10398.0,131.9733,131.9733,131.9076,131.9076,10398.0
2020-02-19 15:00:00,140.55,140.6,140.54,140.55,29078.0,131.9264,131.9733,131.917,131.9264,29078.0
2020-02-19 15:05:00,140.57,140.58,140.49,140.53,10277.0,131.9452,131.9546,131.8701,131.9076,10277.0
2020-02-19 15:10:00,140.53,140.56,140.46,140.54,31368.0,131.9076,131.9358,131.8419,131.917,31368.0
2020-02-19 15:15:00,140.54,140.72,140.53,140.65,15555.0,131.917,132.086,131.9076,132.0203,15555.0
2020-02-19 15:20:00,140.65,140.65,140.54,140.59,33246.0,132.0203,132.0203,131.917,131.964,33246.0
2020-02-19 15:25:00,140.56,140.57,140.46,140.51,25541.0,131.9358,131.9452,131.8419,131.8889,25541.0
2020-02-19 15:30:00,140.52,140.63,140.48,140.49,22906.0,131.8983,132.0015,131.8607,131.8701,22906.0
2020-02-19 15:35:00,140.49,140.59,140.49,140.52,24100.0,131.8701,131.964,131.8701,131.8983,24100.0
2020-02-19 15:40:00,140.52,140.63,140.52,140.6,16116.0,131.8983,132.0015,131.8983,131.9733,16116.0
2020-02-19 15:45:00,140.6,140.61,140.52,140.53,27810.0,131.9733,131.9827,131.8983,131.9076,27810.0
2020-02-19 15:50:00,140.55,140.65,140.48,140.65,96244.0,131.9264,132.0203,131.8607,132.0203,96244.0
2020-02-19 15:55:00,140.66,140.89,140.56,140.81,173014.0,132.0297,132.2456,131.9358,132.1705,173014.0
2020-02-20 09:30:00,141.63,142.3,141.53,141.98,152404.0,132.9401,133.569,132.8463,133.2687,152404.0
2020-02-20 09:35:00,142.01,142.01,141.3,141.6,33284.0,133.2968,133.2968,132.6304,132.912,33284.0
2020-02-20 09:40:00,141.63,141.86,141.32,141.86,36270.0,132.9401,133.156,132.6492,133.156,36270.0
2020-02-20 09:45:00,141.85,142.08,141.62,142.08,34804.0,133.1466,133.3625,132.9308,133.3625,34804.0
2020-02-20 09:50:00,142.03,142.47,141.99,142.17,64502.0,133.3156,133.7286,133.2781,133.447,64502.0
2020-02-20 09:55:00,142.14,142.32,142.1,142.22,38672.0,133.4189,133.5878,133.3813,133.4939,38672.0
2020-02-20 10:00:00,142.25,142.76,142.24,142.42,64901.0,133.5221,134.0008,133.5127,133.6817,64901.0
2020-02-20 10:05:00,142.43,142.81,142.37,142.79,57633.0,133.6911,134.0477,133.6347,134.029,57633.0
2020-02-20 10:10:00,142.77,142.79,142.42,142.44,132817.0,134.0102,134.029,133.6817,133.7004,132817.0
2020-02-20 10:15:00,142.44,142.44,142.15,142.21,21780.0,133.7004,133.7004,133.4282,133.4846,21780.0
2020-02-20 10:20:00,142.21,142.49,142.17,142.25,15819.0,133.4846,133.7474,133.447,133.5221,15819.0
2020-02-20 10:25:00,142.19,142.42,142.18,142.42,74400.0,133.4658,133.6817,133.4564,133.6817,74400.0
2020-02-20 10:30:00,142.4,142.56,142.37,142.5,14694.0,133.6629,133.8131,133.6347,133.7568,14694.0
2020-02-20 10:35:00,142.51,142.58,142.34,142.45,17453.0,133.7662,133.8319,133.6066,133.7098,17453.0
2020-02-20 10:40:00,142.44,142.65,142.43,142.64,19250.0,133.7004,133.8976,133.6911,133.8882,19250.0
2020-02-20 10:45:00,142.66,142.72,142.45,142.55,24379.0,133.9069,133.9633,133.7098,133.8037,24379.0
2020-02-20 10:50:00,142.52,142.65,142.51,142.54,36482.0,133.7755,133.8976,133.7662,133.7943,36482.0
2020-02-20 10:55:00,142.52,142.54,142.37,142.4,10828.0,133.7755,133.7943,133.6347,133.6629,10828.0
2020-02-20 11:00:00,142.4,142.47,142.27,142.27,34019.0,133.6629,133.7286,133.5409,133.5409,34019.0
2020-02-20 11:05:00,142.29,142.5,142.24,142.42,43099.0,133.5597,133.7568,133.5127,133.6817,43099.0
2020-02-20 11:10:00,142.38,142.38,142.04,142.06,61257.0,133.6441,133.6441,133.325,133.3438,61257.0
2020-02-20 11:15:00,142.06,142.14,141.95,142.09,22257.0,133.3438,133.4189,133.2405,133.3719,22257.0
2020-02-20 11:20:00,142.09,142.29,142.08,142.29,23794.0,133.3719,133.5597,133.3625,133.5597,23794.0
2020-02-20 11:25:00,142.27,142.28,141.84,141.84,27878.0,133.5409,133.5503,133.1373,133.1373,27878.0
2020-02-20 11:30:00,141.84,141.93,141.19,141.46,73754.0,133.1373,133.2217,132.5271,132.7806,73754.0
2020-02-20 11:35:00,141.41,141.74,141.37,141.71,42098.0,132.7336,133.0434,132.6961,133.0152,42098.0
2020-02-20 11:40:00,141.69,142.03,141.65,141.93,37380.0,132.9965,133.3156,132.9589,133.2217,37380.0
2020-02-20 11:45:00,141.93,141.97,141.58,141.65,33110.0,133.2217,133.2593,132.8932,132.9589,33110.0
2020-02-20 11:50:00,141.66,142.0,141.62,141.96,30687.0,132.9683,133.2874,132.9308,133.2499,30687.0
2020-02-20 11:55:00,141.95,142.03,141.81,141.88,29508.0,133.2405,133.3156,133.1091,133.1748,29508.0
2020-02-20 12:00:00,141.87,141.87,141.63,141.66,13991.0,133.1654,133.1654,132.9401,132.9683,13991.0
2020-02-20 12:05:00,141.65,141.72,141.53,141.56,24454.0,132.9589,133.0246,132.8463,132.8744,24454.0
2020-02-20 12:10:00,141.53,141.86,141.53,141.8,19072.0,132.8463,133.156,132.8463,133.0997,19072.0
2020-02-20 12:15:00,141.78,141.79,141.57,141.68,16951.0,133.0809,133.0903,132.8838,132.9871,16951.0
2020-02-20 12:20:00,141.68,141.7,141.44,141.57,62447.0,132.9871,133.0059,132.7618,132.8838,62447.0
2020-02-20 12:25:00,141.54,141.79,141.51,141.66,55356.0,132.8557,133.0903,132.8275,132.9683,55356.0
2020-02-20 12:30:00,141.68,141.9,141.64,141.86,20813.0,132.9871,133.1936,132.9495,133.156,20813.0
2020-02-20 12:35:00,141.87,141.95,141.75,141.8,25380.0,133.1654,133.2405,133.0528,133.0997,25380.0
2020-02-20 12:40:00,141.84,141.98,141.79,141.89,18069.0,133.1373,133.2687,133.0903,133.1842,18069.0
2020-02-20 12:45:00,141.89,142.18,141.89,142.04,21570.0,133.1842,133.4564,133.1842,133.325,21570.0
2020-02-20 12:50:00,142.04,142.18,142.02,142.13,20039.0,133.325,133.4564,133.3062,133.4095,20039.0
2020-02-20 12:55:00,142.12,142.36,142.11,142.36,14856.0,133.4001,133.6254,133.3907,133.6254,14856.0
2020-02-20 13:00:00,142.37,142.48,142.34,142.41,25217.0,133.6347,133.738,133.6066,133.6723,25217.0
2020-02-20 13:05:00,142.45,142.57,142.44,142.48,48198.0,133.7098,133.8225,133.7004,133.738,48198.0
2020-02-20 13:10:00,142.48,142.59,142.37,142.48,14677.0,133.738,133.8412,133.6347,133.738,14677.0
2020-02-20 13:15:00,142.53,142.54,142.23,142.25,8152.0,133.7849,133.7943,133.5033,133.5221,8152.0
2020-02-20 13:20:00,142.29,142.29,142.13,142.13,10824.0,133.5597,133.5597,133.4095,133.4095,10824.0
2020-02-20 13:25:00,142.08,142.12,141.96,141.96,15790.0,133.3625,133.4001,133.2499,133.2499,15790.0
2020-02-20 13:30:00,141.98,142.01,141.93,141.97,10500.0,133.2687,133.2968,133.2217,133.2593,10500.0
2020-02-20 13:35:00,141.99,142.0,141.84,141.99,12979.0,133.2781,133.2874,133.1373,133.2781,12979.0
2020-02-20 13:40:00,142.0,142.04,141.88,141.9,23170.0,133.2874,133.325,133.1748,133.1936,23170.0
2020-02-20 13:45:00,141.9,142.0,141.9,141.92,10366.0,133.1936,133.2874,133.1936,133.2124,10366.0
2020-02-20 13:50:00,141.91,141.96,141.89,141.93,10473.0,133.203,133.2499,133.1842,133.2217,10473.0
2020-02-20 13:55:00,141.95,141.97,141.88,141.95,8274.0,133.2405,133.2593,133.1748,133.2405,8274.0
2020-02-20 14:00:00,141.97,142.14,141.95,142.08,15359.0,133.2593,133.4189,133.2405,133.3625,15359.0
2020-02-20 14:05:00,142.08,142.14,142.02,142.05,14215.0,133.3625,133.4189,133.3062,133.3344,14215.0
2020-02-20 14:10:00,142.06,142.19,142.02,142.06,7325.0,133.3438,133.4658,133.3062,133.3438,7325.0
2020-02-20 14:15:00,142.09,142.12,142.06,142.07,5861.0,133.3719,133.4001,133.3438,133.3531,5861.0
2020-02-20 14:20:00,142.06,142.1,142.01,142.07,9895.0,133.3438,133.3813,133.2968,133.3531,9895.0
2020-02-20 14:25:00,142.1,142.17,142.06,142.12,17869.0,133.3813,133.447,133.3438,133.4001,17869.0
2020-02-20 14:30:00,142.1,142.37,142.05,142.34,17128.0,133.3813,133.6347,133.3344,133.6066,17128.0
2020-02-20 14:35:00,142.33,142.43,142.31,142.38,8916.0,133.5972,133.6911,133.5784,133.6441,8916.0
2020-02-20 14:40:00,142.38,142.39,142.29,142.36,9644.0,133.6441,133.6535,133.5597,133.6254,9644.0
2020-02-20 14:45:00,142.38,142.39,142.28,142.34,13279.0,133.6441,133.6535,133.5503,133.6066,13279.0
2020-02-20 14:50:00,142.32,142.34,142.26,142.28,13890.0,133.5878,133.6066,133.5315,133.5503,13890.0
2020-02-20 14:55:00,142.31,142.46,142.3,142.35,23424.0,133.5784,133.7192,133.569,133.616,23424.0
2020-02-20 15:00:00,142.35,142.38,142.29,142.32,10103.0,133.616,133.6441,133.5597,133.5878,10103.0
2020-02-20 15:05:00,142.33,142.36,142.18,142.19,16869.0,133.5972,133.6254,133.4564,133.4658,16869.0
2020-02-20 15:10:00,142.18,142.2,142.0,142.07,15863.0,133.4564,133.4752,133.2874,133.3531,15863.0
2020-02-20 15:15:00,142.07,142.23,142.03,142.2,14859.0,133.3531,133.5033,133.3156,133.4752,14859.0
2020-02-20 15:20:00,142.2,142.28,142.18,142.27,37038.0,133.4752,133.5503,133.4564,133.5409,37038.0
2020-02-20 15:25:00,142.28,142.33,142.1,142.12,12743.0,133.5503,133.5972,133.3813,133.4001,12743.0
2020-02-20 15:30:00,142.14,142.25,142.13,142.17,37208.0,133.4189,133.5221,133.4095,133.447,37208.0
2020-02-20 15:35:00,142.16,142.16,142.06,142.09,18725.0,133.4376,133.4376,133.3438,133.3719,18725.0
2020-02-20 15:40:00,142.1,142.22,142.08,142.18,19500.0,133.3813,133.4939,133.3625,133.4564,19500.0
2020-02-20 15:45:00,142.18,142.21,142.01,142.09,31245.0,133.4564,133.4846,133.2968,133.3719,31245.0
2020-02-20 15:50:00,142.09,142.09,141.96,141.97,66588.0,133.3719,133.3719,133.2499,133.2593,66588.0
2020-02-20 15:55:00,141.97,142.21,141.96,142.0,175025.0,133.2593,133.4846,133.2499,133.2874,175025.0
2020-02-21 09:30:00,141.34,141.69,141.16,141.37,201390.0,132.6679,132.9965,132.499,132.6961,201390.0
2020-02-21 09:35:00,141.32,141.32,140.33,140.46,24615.0,132.6492,132.6492,131.7199,131.8419,24615.0
2020-02-21 09:40:00,140.4,140.87,140.4,140.63,15002.0,131.7856,132.2268,131.7856,132.0015,15002.0
2020-02-21 09:45:00,140.51,140.77,140.43,140.68,28520.0,131.8889,132.1329,131.8138,132.0484,28520.0
2020-02-21 09:50:00,140.62,141.04,140.6,140.61,26401.0,131.9921,132.3863,131.9733,131.9827,26401.0
2020-02-21 09:55:00,140.66,141.09,140.41,140.98,22093.0,132.0297,132.4333,131.795,132.33,22093.0
2020-02-21 10:00:00,141.01,141.22,140.82,140.87,10552.0,132.3582,132.5553,132.1798,132.2268,10552.0
2020-02-21 10:05:00,140.9,141.21,140.81,141.06,14625.0,132.2549,132.5459,132.1705,132.4051,14625.0
2020-02-21 10:10:00,141.07,141.16,140.84,140.93,21375.0,132.4145,132.499,132.1986,132.2831,21375.0
2020-02-21 10:15:00,140.92,141.14,140.9,141.08,9603.0,132.2737,132.4802,132.2549,132.4239,9603.0
2020-02-21 10:20:00,141.09,141.27,141.09,141.23,11124.0,132.4333,132.6022,132.4333,132.5647,11124.0
2020-02-21 10:25:00,141.21,141.21,140.96,140.99,12589.0,132.5459,132.5459,132.3113,132.3394,12589.0
2020-02-21 10:30:00,140.96,141.07,140.84,140.86,9586.0,132.3113,132.4145,132.1986,132.2174,9586.0
2020-02-21 10:35:00,140.89,140.99,140.81,140.93,11984.0,132.2456,132.3394,132.1705,132.2831,11984.0
2020-02-21 10:40:00,140.93,140.93,140.75,140.81,9234.0,132.2831,132.2831,132.1141,132.1705,9234.0
2020-02-21 10:45:00,140.88,140.93,140.77,140.93,18126.0,132.2362,132.2831,132.1329,132.2831,18126.0
2020-02-21 10:50:00,140.92,141.08,140.89,141.06,12063.0,132.2737,132.4239,132.2456,132.4051,12063.0
2020-02-21 10:55:00,141.07,141.2,141.02,141.14,9608.0,132.4145,132.5365,132.3676,132.4802,9608.0
2020-02-21 11:00:00,141.17,141.25,141.13,141.22,13830.0,132.5084,132.5835,132.4708,132.5553,13830.0
2020-02-21 11:05:00,141.24,141.37,141.18,141.2,11903.0,132.5741,132.6961,132.5178,132.5365,11903.0
2020-02-21 11:10:00,141.2,141.2,141.04,141.15,5820.0,132.5365,132.5365,132.3863,132.4896,5820.0
2020-02-21 11:15:00,141.15,141.2,141.04,141.04,6933.0,132.4896,132.5365,132.3863,132.3863,6933.0
2020-02-21 11:20:00,141.06,141.19,141.03,141.18,26691.0,132.4051,132.5271,132.377,132.5178,26691.0
2020-02-21 11:25:00,141.17,141.34,141.15,141.19,8189.0,132.5084,132.6679,132.4896,132.5271,8189.0
2020-02-21 11:30:00,141.22,141.41,141.21,141.41,13905.0,132.5553,132.7336,132.5459,132.7336,13905.0
2020-02-21 11:35:00,141.43,141.56,141.43,141.52,13071.0,132.7524,132.8744,132.7524,132.8369,13071.0
2020-02-21 11:40:00,141.52,141.65,141.48,141.59,8808.0,132.8369,132.9589,132.7994,132.9026,8808.0
2020-02-21 11:45:00,141.59,141.66,141.5,141.53,17158.0,132.9026,132.9683,132.8181,132.8463,17158.0
2020-02-21 11:50:00,141.53,141.61,141.5,141.6,6695.0,132.8463,132.9214,132.8181,132.912,6695.0
2020-02-21 11:55:00,141.61,141.67,141.52,141.59,10827.0,132.9214,132.9777,132.8369,132.9026,10827.0
2020-02-21 12:00:00,141.6,141.71,141.54,141.71,20558.0,132.912,133.0152,132.8557,133.0152,20558.0
2020-02-21 12:05:00,141.71,141.79,141.65,141.67,12592.0,133.0152,133.0903,132.9589,132.9777,12592.0
2020-02-21 12:10:00,141.68,141.73,141.65,141.65,11779.0,132.9871,133.034,132.9589,132.9589,11779.0
2020-02-21 12:15:00,141.68,141.73,141.61,141.65,7918.0,132.9871,133.034,132.9214,132.9589,7918.0
2020-02-21 12:20:00,141.66,141.69,141.56,141.66,14311.0,132.9683,132.9965,132.8744,132.9683,14311.0
2020-02-21 12:25:00,141.69,141.82,141.69,141.81,9801.0,132.9965,133.1185,132.9965,133.1091,9801.0
2020-02-21 12:30:00,141.81,141.97,141.81,141.83,18821.0,133.1091,133.2593,133.1091,133.1279,18821.0
2020-02-21 12:35:00,141.86,141.92,141.84,141.92,11116.0,133.156,133.2124,133.1373,133.2124,11116.0
2020-02-21 12:40:00,141.94,141.97,141.89,141.97,5958.0,133.2311,133.2593,133.1842,133.2593,5958.0
2020-02-21 12:45:00,141.98,142.1,141.97,142.05,15623.0,133.2687,133.3813,133.2593,133.3344,15623.0
2020-02-21 12:50:00,142.05,142.06,141.95,141.98,9056.0,133.3344,133.3438,133.2405,133.2687,9056.0
2020-02-21 12:55:00,141.98,142.1,141.98,142.04,10600.0,133.2687,133.3813,133.2687,133.325,10600.0
2020-02-21 13:00:00,142.04,142.27,142.02,142.27,16069.0,133.325,133.5409,133.3062,133.5409,16069.0
2020-02-21 13:05:00,142.24,142.27,142.1,142.12,18891.0,133.5127,133.5409,133.3813,133.4001,18891.0
2020-02-21 13:10:00,142.12,142.23,142.01,142.19,16574.0,133.4001,133.5033,133.2968,133.4658,16574.0
2020-02-21 13:15:00,142.18,142.25,142.14,142.24,18713.0,133.4564,133.5221,133.4189,133.5127,18713.0
2020-02-21 13:20:00,142.23,142.28,142.2,142.25,11413.0,133.5033,133.5503,133.4752,133.5221,11413.0
2020-02-21 13:25:00,142.27,142.38,142.26,142.35,19547.0,133.5409,133.6441,133.5315,133.616,19547.0
2020-02-21 13:30:00,142.33,142.55,142.25,142.55,33805.0,133.5972,133.8037,133.5221,133.8037,33805.0
2020-02-21 13:35:00,142.57,142.62,142.34,142.43,23940.0,133.8225,133.8694,133.6066,133.6911,23940.0
2020-02-21 13:40:00,142.48,142.5,142.21,142.31,35309.0,133.738,133.7568,133.4846,133.5784,35309.0
2020-02-21 13:45:00,142.28,142.32,142.25,142.31,6720.0,133.5503,133.5878,133.5221,133.5784,6720.0
2020-02-21 13:50:00,142.31,142.32,142.17,142.17,6670.0,133.5784,133.5878,133.447,133.447,6670.0
2020-02-21 13:55:00,142.2,142.24,142.05,142.15,22218.0,133.4752,133.5127,133.3344,133.4282,22218.0
2020-02-21 14:00:00,142.13,142.35,142.11,142.3,20300.0,133.4095,133.616,133.3907,133.569,20300.0
2020-02-21 14:05:00,142.3,142.41,142.27,142.38,7507.0,133.569,133.6723,133.5409,133.6441,7507.0
2020-02-21 14:10:00,142.38,142.5,142.37,142.41,16706.0,133.6441,133.7568,133.6347,133.6723,16706.0
2020-02-21 14:15:00,142.39,142.47,142.35,142.44,14397.0,133.6535,133.7286,133.616,133.7004,14397.0
2020-02-21 14:20:00,142.44,142.6,142.42,142.43,18324.0,133.7004,133.8506,133.6817,133.6911,18324.0
2020-02-21 14:25:00,142.46,142.65,142.46,142.62,14728.0,133.7192,133.8976,133.7192,133.8694,14728.0
2020-02-21 14:30:00,142.62,142.62,142.25,142.25,39877.0,133.8694,133.8694,133.5221,133.5221,39877.0
2020-02-21 14:35:00,142.23,142.23,142.06,142.16,33259.0,133.5033,133.5033,133.3438,133.4376,33259.0
2020-02-21 14:40:00,142.17,142.28,142.08,142.27,26225.0,133.447,133.5503,133.3625,133.5409,26225.0
2020-02-21 14:45:00,142.28,142.32,142.16,142.17,13904.0,133.5503,133.5878,133.4376,133.447,13904.0
2020-02-21 14:50:00,142.17,142.23,142.11,142.15,11615.0,133.447,133.5033,133.3907,133.4282,11615.0
2020-02-21 14:55:00,142.13,142.38,142.12,142.33,20543.0,133.4095,133.6441,133.4001,133.5972,20543.0
2020-02-21 15:00:00,142.39,142.43,142.14,142.26,29453.0,133.6535,133.6911,133.4189,133.5315,29453.0
2020-02-21 15:05:00,142.26,142.31,142.17,142.26,12878.0,133.5315,133.5784,133.447,133.5315,12878.0
2020-02-21 15:10:00,142.27,142.41,142.21,142.39,14215.0,133.5409,133.6723,133.4846,133.6535,14215.0
2020-02-21 15:15:00,142.38,142.39,142.28,142.29,15079.0,133.6441,133.6535,133.5503,133.5597,15079.0
2020-02-21 15:20:00,142.29,142.34,142.24,142.29,17915.0,133.5597,133.6066,133.5127,133.5597,17915.0
2020-02-21 15:25:00,142.29,142.39,142.28,142.39,16862.0,133.5597,133.6535,133.5503,133.6535,16862.0
2020-02-21 15:30:00,142.38,142.42,142.23,142.25,20479.0,133.6441,133.6817,133.5033,133.5221,20479.0
2020-02-21 15:35:00,142.26,142.33,142.16,142.29,35325.0,133.5315,133.5972,133.4376,133.5597,35325.0
2020-02-21 15:40:00,142.28,142.33,142.17,142.24,26946.0,133.5503,133.5972,133.447,133.5127,26946.0
2020-02-21 15:45:00,142.26,142.59,142.25,142.51,39699.0,133.5315,133.8412,133.5221,133.7662,39699.0
2020-02-21 15:50:00,142.52,142.55,142.26,142.27,57558.0,133.7755,133.8037,133.5315,133.5409,57558.0
2020-02-21 15:55:00,142.29,142.35,141.99,142.03,233873.0,133.5597,133.616,133.2781,133.3156,233873.0
2020-02-24 09:30:00,139.28,141.59,139.28,140.74,155026.0,130.7343,132.9026,130.7343,132.1048,155026.0
2020-02-24 09:35:00,140.71,141.32,140.51,141.25,43103.0,132.0766,132.6492,131.8889,132.5835,43103.0
2020-02-24 09:40:00,141.17,141.18,140.81,141.1,21001.0,132.5084,132.5178,132.1705,132.4427,21001.0
2020-02-24 09:45:00,141.03,141.07,140.89,140.97,25090.0,132.377,132.4145,132.2456,132.3206,25090.0
2020-02-24 09:50:00,140.98,141.07,140.86,141.06,19885.0,132.33,132.4145,132.2174,132.4051,19885.0
2020-02-24 09:55:00,141.08,141.1,140.95,141.03,21830.0,132.4239,132.4427,132.3019,132.377,21830.0
2020-02-24 10:00:00,141.06,141.34,141.06,141.18,49285.0,132.4051,132.6679,132.4051,132.5178,49285.0
2020-02-24 10:05:00,141.19,141.22,141.03,141.13,35692.0,132.5271,132.5553,132.377,132.4708,35692.0
2020-02-24 10:10:00,141.14,141.14,141.02,141.06,26797.0,132.4802,132.4802,132.3676,132.4051,26797.0
2020-02-24 10:15:00,141.09,141.11,140.95,140.95,25908.0,132.4333,132.4521,132.3019,132.3019,25908.0
2020-02-24 10:20:00,140.97,141.07,140.94,140.95,22968.0,132.3206,132.4145,132.2925,132.3019,22968.0
2020-02-24 10:25:00,140.95,141.08,140.89,140.96,27461.0,132.3019,132.4239,132.2456,132.3113,27461.0
2020-02-24 10:30:00,140.97,141.07,140.92,140.95,23193.0,132.3206,132.4145,132.2737,132.3019,23193.0
2020-02-24 10:35:00,140.95,141.03,140.78,140.85,30390.0,132.3019,132.377,132.1423,132.208,30390.0
2020-02-24 10:40:00,140.82,140.85,140.66,140.75,40605.0,132.1798,132.208,132.0297,132.1141,40605.0
2020-02-24 10:45:00,140.78,141.09,140.75,141.02,25662.0,132.1423,132.4333,132.1141,132.3676,25662.0
2020-02-24 10:50:00,141.05,141.1,140.93,140.98,33326.0,132.3957,132.4427,132.2831,132.33,33326.0
2020-02-24 10:55:00,140.99,141.01,140.87,140.88,16253.0,132.3394,132.3582,132.2268,132.2362,16253.0
2020-02-24 11:00:00,140.88,140.88,140.37,140.38,25637.0,132.2362,132.2362,131.7575,131.7668,25637.0
2020-02-24 11:05:00,140.38,140.39,140.21,140.33,25857.0,131.7668,131.7762,131.6073,131.7199,25857.0
2020-02-24 11:10:00,140.33,140.44,140.33,140.4,16286.0,131.7199,131.8232,131.7199,131.7856,16286.0
2020-02-24 11:15:00,140.42,140.49,140.37,140.43,18923.0,131.8044,131.8701,131.7575,131.8138,18923.0
2020-02-24 11:20:00,140.41,140.47,140.1,140.11,22433.0,131.795,131.8513,131.504,131.5134,22433.0
2020-02-24 11:25:00,140.13,140.13,139.93,139.93,15880.0,131.5322,131.5322,131.3445,131.3445,15880.0
2020-02-24 11:30:00,139.94,140.19,139.93,140.09,19598.0,131.3538,131.5885,131.3445,131.4946,19598.0
2020-02-24 11:35:00,140.09,140.46,140.03,140.31,35627.0,131.4946,131.8419,131.4383,131.7011,35627.0
2020-02-24 11:40:00,140.29,140.29,139.91,139.95,64282.0,131.6824,131.6824,131.3257,131.3632,64282.0
2020-02-24 11:45:00,139.92,139.93,139.65,139.79,26677.0,131.3351,131.3445,131.0816,131.213,26677.0
2020-02-24 11:50:00,139.79,140.09,139.79,139.92,77180.0,131.213,131.4946,131.213,131.3351,77180.0
2020-02-24 11:55:00,139.95,140.09,139.83,139.92,11604.0,131.3632,131.4946,131.2506,131.3351,11604.0
2020-02-24 12:00:00,139.92,139.98,139.85,139.87,12690.0,131.3351,131.3914,131.2694,131.2881,12690.0
2020-02-24 12:05:00,139.84,140.0,139.7,139.73,102314.0,131.26,131.4102,131.1286,131.1567,102314.0
2020-02-24 12:10:00,139.73,139.85,139.73,139.73,93884.0,131.1567,131.2694,131.1567,131.1567,93884.0
2020-02-24 12:15:00,139.72,139.73,139.52,139.69,14781.0,131.1473,131.1567,130.9596,131.1192,14781.0
2020-02-24 12:20:00,139.69,139.74,139.49,139.49,11739.0,131.1192,131.1661,130.9314,130.9314,11739.0
2020-02-24 12:25:00,139.48,139.64,139.45,139.61,120477.0,130.9221,131.0722,130.8939,131.0441,120477.0
2020-02-24 12:30:00,139.57,139.59,139.03,139.12,22676.0,131.0065,131.0253,130.4997,130.5842,22676.0
2020-02-24 12:35:00,139.13,139.56,139.13,139.56,60580.0,130.5935,130.9972,130.5935,130.9972,60580.0
2020-02-24 12:40:00,139.51,139.65,139.49,139.56,55442.0,130.9502,131.0816,130.9314,130.9972,55442.0
2020-02-24 12:45:00,139.56,139.58,139.4,139.44,72124.0,130.9972,131.0159,130.847,130.8845,72124.0
2020-02-24 12:50:00,139.47,139.54,139.19,139.2,25351.0,130.9127,130.9784,130.6499,130.6592,25351.0
2020-02-24 12:55:00,139.19,139.21,138.79,138.81,16698.0,130.6499,130.6686,130.2744,130.2932,16698.0
2020-02-24 13:00:00,138.79,138.81,138.39,138.48,26135.0,130.2744,130.2932,129.8989,129.9834,26135.0
2020-02-24 13:05:00,138.5,138.68,138.49,138.55,23033.0,130.0022,130.1711,129.9928,130.0491,23033.0
2020-02-24 13:10:00,138.5,138.55,138.33,138.5,19301.0,130.0022,130.0491,129.8426,130.0022,19301.0
2020-02-24 13:15:00,138.49,138.49,138.29,138.4,24799.0,129.9928,129.9928,129.8051,129.9083,24799.0
2020-02-24 13:20:00,138.4,138.58,138.36,138.39,34780.0,129.9083,130.0773,129.8708,129.8989,34780.0
2020-02-24 13:25:00,138.38,138.87,138.36,138.82,33312.0,129.8896,130.3495,129.8708,130.3026,33312.0
2020-02-24 13:30:00,138.8,138.83,138.72,138.73,16109.0,130.2838,130.3119,130.2087,130.2181,16109.0
2020-02-24 13:35:00,138.72,138.87,138.54,138.54,31688.0,130.2087,130.3495,130.0397,130.0397,31688.0
2020-02-24 13:40:00,138.54,138.65,138.2,138.23,23614.0,130.0397,130.143,129.7206,129.7488,23614.0
2020-02-24 13:45:00,138.27,138.62,138.22,138.44,22693.0,129.7863,130.1148,129.7394,129.9459,22693.0
2020-02-24 13:50:00,138.46,138.5,138.37,138.43,20874.0,129.9646,130.0022,129.8802,129.9365,20874.0
2020-02-24 13:55:00,138.42,138.42,138.2,138.31,22357.0,129.9271,129.9271,129.7206,129.8238,22357.0
2020-02-24 14:00:00,138.3,138.38,138.09,138.14,22001.0,129.8145,129.8896,129.6173,129.6643,22001.0
2020-02-24 14:05:00,138.12,138.21,138.0,138.02,25970.0,129.6455,129.73,129.5329,129.5516,25970.0
2020-02-24 14:10:00,138.05,138.08,137.87,137.92,22833.0,129.5798,129.608,129.4108,129.4578,22833.0
2020-02-24 14:15:00,137.94,138.27,137.91,138.27,16765.0,129.4766,129.7863,129.4484,129.7863,16765.0
2020-02-24 14:20:00,138.27,138.42,138.18,138.27,20943.0,129.7863,129.9271,129.7018,129.7863,20943.0
2020-02-24 14:25:00,138.28,138.74,138.28,138.59,25309.0,129.7957,130.2275,129.7957,130.0867,25309.0
2020-02-24 14:30:00,138.63,138.69,138.48,138.53,24888.0,130.1242,130.1805,129.9834,130.0304,24888.0
2020-02-24 14:35:00,138.52,138.62,138.38,138.55,17637.0,130.021,130.1148,129.8896,130.0491,17637.0
2020-02-24 14:40:00,138.56,138.58,138.47,138.56,22094.0,130.0585,130.0773,129.974,130.0585,22094.0
2020-02-24 14:45:00,138.57,138.63,138.47,138.58,15818.0,130.0679,130.1242,129.974,130.0773,15818.0
2020-02-24 14:50:00,138.62,138.84,138.55,138.81,18630.0,130.1148,130.3213,130.0491,130.2932,18630.0
2020-02-24 14:55:00,138.86,139.01,138.75,138.94,32478.0,130.3401,130.4809,130.2369,130.4152,32478.0
2020-02-24 15:00:00,138.91,139.08,138.86,139.06,44966.0,130.387,130.5466,130.3401,130.5278,44966.0
2020-02-24 15:05:00,139.06,139.15,138.93,138.94,44001.0,130.5278,130.6123,130.4058,130.4152,44001.0
2020-02-24 15:10:00,138.93,138.97,138.74,138.76,24444.0,130.4058,130.4434,130.2275,130.2462,24444.0
2020-02-24 15:15:00,138.75,138.77,138.62,138.72,52956.0,130.2369,130.2556,130.1148,130.2087,52956.0
2020-02-24 15:20:00,138.72,138.75,138.59,138.61,85975.0,130.2087,130.2369,130.0867,130.1054,85975.0
2020-02-24 15:25:00,138.64,138.71,138.57,138.61,50481.0,130.1336,130.1993,130.0679,130.1054,50481.0
2020-02-24 15:30:00,138.62,138.64,138.51,138.52,62325.0,130.1148,130.1336,130.0116,130.021,62325.0
2020-02-24 15:35:00,138.51,138.62,138.48,138.49,68502.0,130.0116,130.1148,129.9834,129.9928,68502.0
2020-02-24 15:40:00,138.48,138.52,138.44,138.46,56301.0,129.9834,130.021,129.9459,129.9646,56301.0
2020-02-24 15:45:00,138.45,138.54,138.43,138.47,83501.0,129.9553,130.0397,129.9365,129.974,83501.0
2020-02-24 15:50:00,138.48,138.58,138.16,138.17,110879.0,129.9834,130.0773,129.6831,129.6924,110879.0
2020-02-24 15:55:00,138.17,138.25,138.09,138.18,233182.0,129.6924,129.7675,129.6173,129.7018,233182.0
2020-02-25 09:30:00,138.94,138.96,138.51,138.67,61424.0,130.4152,130.434,130.0116,130.1618,61424.0
2020-02-25 09:35:00,138.72,139.23,138.71,139.11,23964.0,130.2087,130.6874,130.1993,130.5748,23964.0
2020-02-25 09:40:00,139.11,139.17,138.62,138.63,21008.0,130.5748,130.6311,130.1148,130.1242,21008.0
2020-02-25 09:45:00,138.53,138.64,138.24,138.33,25938.0,130.0304,130.1336,129.7581,129.8426,25938.0
2020-02-25 09:50:00,138.34,138.54,138.21,138.43,49272.0,129.852,130.0397,129.73,129.9365,49272.0
2020-02-25 09:55:00,138.44,138.95,138.33,138.93,32238.0,129.9459,130.4246,129.8426,130.4058,32238.0
2020-02-25 10:00:00,138.85,138.97,138.76,138.79,16888.0,130.3307,130.4434,130.2462,130.2744,16888.0
2020-02-25 10:05:00,138.83,139.07,138.76,138.92,23626.0,130.3119,130.5372,130.2462,130.3964,23626.0
2020-02-25 10:10:00,138.91,138.91,138.59,138.59,33439.0,130.387,130.387,130.0867,130.0867,33439.0
2020-02-25 10:15:00,138.58,138.62,138.45,138.53,27999.0,130.0773,130.1148,129.9553,130.0304,27999.0
2020-02-25 10:20:00,138.48,138.5,138.21,138.21,27666.0,129.9834,130.0022,129.73,129.73,27666.0
2020-02-25 10:25:00,138.16,138.16,137.76,137.87,41960.0,129.6831,129.6831,129.3076,129.4108,41960.0
2020-02-25 10:30:00,137.87,137.95,137.64,137.93,37718.0,129.4108,129.4859,129.195,129.4672,37718.0
2020-02-25 10:35:00,137.93,138.18,137.81,138.08,11187.0,129.4672,129.7018,129.3545,129.608,11187.0
2020-02-25 10:40:00,138.07,138.51,138.01,138.48,19704.0,129.5986,130.0116,129.5423,129.9834,19704.0
2020-02-25 10:45:00,138.48,138.55,138.15,138.19,13242.0,129.9834,130.0491,129.6737,129.7112,13242.0
2020-02-25 10:50:00,138.17,138.17,137.44,137.7,21128.0,129.6924,129.6924,129.0072,129.2513,21128.0
2020-02-25 10:55:00,137.66,138.05,137.58,138.05,12489.0,129.2137,129.5798,129.1386,129.5798,12489.0
2020-02-25 11:00:00,138.0,138.18,137.74,137.78,14970.0,129.5329,129.7018,129.2888,129.3264,14970.0
2020-02-25 11:05:00,137.78,137.89,137.49,137.6,25474.0,129.3264,129.4296,129.0542,129.1574,25474.0
2020-02-25 11:10:00,137.6,137.72,137.47,137.55,8777.0,129.1574,129.27,129.0354,129.1105,8777.0
2020-02-25 11:15:00,137.52,137.53,136.83,136.95,37130.0,129.0823,129.0917,128.4347,128.5473,37130.0
2020-02-25 11:20:00,136.94,137.01,136.78,137.0,19649.0,128.5379,128.6036,128.3877,128.5942,19649.0
2020-02-25 11:25:00,136.97,137.25,136.95,137.12,15994.0,128.5661,128.8289,128.5473,128.7069,15994.0
2020-02-25 11:30:00,137.14,137.42,136.95,137.22,53163.0,128.7256,128.9885,128.5473,128.8007,53163.0
2020-02-25 11:35:00,137.25,137.35,137.07,137.28,59697.0,128.8289,128.9228,128.6599,128.857,59697.0
2020-02-25 11:40:00,137.32,137.33,137.04,137.05,10489.0,128.8946,128.904,128.6318,128.6412,10489.0
2020-02-25 11:45:00,137.08,137.57,137.02,137.46,26785.0,128.6693,129.1293,128.613,129.026,26785.0
2020-02-25 11:50:00,137.41,137.41,136.95,137.05,28207.0,128.9791,128.9791,128.5473,128.6412,28207.0
2020-02-25 11:55:00,137.06,137.24,137.02,137.22,25104.0,128.6505,128.8195,128.613,128.8007,25104.0
2020-02-25 12:00:00,137.22,137.38,137.21,137.32,9875.0,128.8007,128.9509,128.7913,128.8946,9875.0
2020-02-25 12:05:00,137.36,137.36,137.22,137.28,8321.0,128.9321,128.9321,128.8007,128.857,8321.0
2020-02-25 12:10:00,137.31,137.42,137.19,137.19,12551.0,128.8852,128.9885,128.7726,128.7726,12551.0
2020-02-25 12:15:00,137.19,137.22,137.04,137.12,10746.0,128.7726,128.8007,128.6318,128.7069,10746.0
2020-02-25 12:20:00,137.11,137.19,136.96,136.98,11378.0,128.6975,128.7726,128.5567,128.5755,11378.0
2020-02-25 12:25:00,137.0,137.02,136.84,136.98,16710.0,128.5942,128.613,128.444,128.5755,16710.0
2020-02-25 12:30:00,136.98,137.15,136.89,137.12,10470.0,128.5755,128.735,128.491,128.7069,10470.0
2020-02-25 12:35:00,137.16,137.33,137.15,137.32,4388.0,128.7444,128.904,128.735,128.8946,4388.0
2020-02-25 12:40:00,137.33,137.33,136.81,136.92,19416.0,128.904,128.904,128.4159,128.5191,19416.0
2020-02-25 12:45:00,136.94,136.94,136.58,136.71,23843.0,128.5379,128.5379,128.2,128.322,23843.0
2020-02-25 12:50:00,136.68,136.69,136.5,136.66,16383.0,128.2939,128.3032,128.1249,128.2751,16383.0
2020-02-25 12:55:00,136.63,136.67,136.46,136.49,9850.0,128.2469,128.2845,128.0874,128.1155,9850.0
2020-02-25 13:00:00,136.46,136.54,136.21,136.35,20966.0,128.0874,128.1624,127.8527,127.9841,20966.0
2020-02-25 13:05:00,136.42,136.65,136.33,136.58,12487.0,128.0498,128.2657,127.9653,128.2,12487.0
2020-02-25 13:10:00,136.58,136.76,136.57,136.62,10904.0,128.2,128.369,128.1906,128.2375,10904.0
2020-02-25 13:15:00,136.6,136.66,136.31,136.51,15455.0,128.2188,128.2751,127.9466,128.1343,15455.0
2020-02-25 13:20:00,136.56,136.6,136.44,136.49,11067.0,128.1812,128.2188,128.0686,128.1155,11067.0
2020-02-25 13:25:00,136.51,136.6,136.45,136.54,14269.0,128.1343,128.2188,128.078,128.1624,14269.0
2020-02-25 13:30:00,136.53,136.61,136.35,136.58,22658.0,128.1531,128.2282,127.9841,128.2,22658.0
2020-02-25 13:35:00,136.57,136.64,136.41,136.52,14976.0,128.1906,128.2563,128.0404,128.1437,14976.0
2020-02-25 13:40:00,136.48,136.71,136.45,136.68,10923.0,128.1061,128.322,128.078,128.2939,10923.0
2020-02-25 13:45:00,136.68,136.68,136.52,136.55,10516.0,128.2939,128.2939,128.1437,128.1718,10516.0
2020-02-25 13:50:00,136.55,136.77,136.52,136.58,10436.0,128.1718,128.3783,128.1437,128.2,10436.0
2020-02-25 13:55:00,136.6,136.64,136.28,136.28,8443.0,128.2188,128.2563,127.9184,127.9184,8443.0
2020-02-25 14:00:00,136.3,136.3,135.9,135.99,17207.0,127.9372,127.9372,127.5617,127.6462,17207.0
2020-02-25 14:05:00,136.06,136.13,135.18,135.43,41142.0,127.7119,127.7776,126.8859,127.1206,41142.0
2020-02-25 14:10:00,135.47,136.04,135.43,135.97,24963.0,127.1581,127.6931,127.1206,127.6274,24963.0
2020-02-25 14:15:00,135.94,135.95,135.48,135.5,18488.0,127.5993,127.6086,127.1675,127.1863,18488.0
2020-02-25 14:20:00,135.5,135.73,135.45,135.46,14241.0,127.1863,127.4021,127.1393,127.1487,14241.0
2020-02-25 14:25:00,135.5,135.55,134.83,134.98,60092.0,127.1863,127.2332,126.5574,126.6982,60092.0
2020-02-25 14:30:00,134.95,135.05,134.62,134.88,62139.0,126.67,126.7639,126.3603,126.6043,62139.0
2020-02-25 14:35:00,134.88,134.96,134.72,134.72,25072.0,126.6043,126.6794,126.4541,126.4541,25072.0
2020-02-25 14:40:00,134.72,135.35,134.67,135.35,27943.0,126.4541,127.0455,126.4072,127.0455,27943.0
2020-02-25 14:45:00,135.33,135.51,135.2,135.42,12793.0,127.0267,127.1956,126.9047,127.1112,12793.0
2020-02-25 14:50:00,135.5,135.59,135.23,135.59,18859.0,127.1863,127.2707,126.9328,127.2707,18859.0
2020-02-25 14:55:00,135.59,135.67,135.39,135.47,18139.0,127.2707,127.3458,127.083,127.1581,18139.0
2020-02-25 15:00:00,135.52,135.81,135.37,135.5,22026.0,127.205,127.4772,127.0642,127.1863,22026.0
2020-02-25 15:05:00,135.49,135.86,135.46,135.5,21167.0,127.1769,127.5242,127.1487,127.1863,21167.0
2020-02-25 15:10:00,135.54,135.54,135.26,135.32,40538.0,127.2238,127.2238,126.961,127.0173,40538.0
2020-02-25 15:15:00,135.34,135.52,135.25,135.32,21090.0,127.0361,127.205,126.9516,127.0173,21090.0
2020-02-25 15:20:00,135.32,135.4,134.9,135.03,40347.0,127.0173,127.0924,126.6231,126.7451,40347.0
2020-02-25 15:25:00,135.02,135.27,134.9,135.15,31266.0,126.7357,126.9704,126.6231,126.8577,31266.0
2020-02-25 15:30:00,135.15,135.2,134.62,134.86,71165.0,126.8577,126.9047,126.3603,126.5855,71165.0
2020-02-25 15:35:00,134.87,134.9,134.71,134.85,44134.0,126.5949,126.6231,126.4447,126.5761,44134.0
2020-02-25 15:40:00,134.84,135.38,134.84,135.23,38201.0,126.5668,127.0736,126.5668,126.9328,38201.0
2020-02-25 15:45:00,135.27,135.65,135.26,135.26,40778.0,126.9704,127.3271,126.961,126.961,40778.0
2020-02-25 15:50:00,135.24,135.27,134.97,135.19,64896.0,126.9422,126.9704,126.6888,126.8953,64896.0
2020-02-25 15:55:00,135.19,135.55,135.0,135.44,166227.0,126.8953,127.2332,126.7169,127.1299,166227.0
2020-02-26 09:30:00,136.0,136.92,135.14,135.49,98465.0,127.6556,128.5191,126.8483,127.1769,98465.0
2020-02-26 09:35:00,135.39,136.44,135.3,136.44,53123.0,127.083,128.0686,126.9985,128.0686,53123.0
2020-02-26 09:40:00,136.55,137.02,136.53,137.0,21651.0,128.1718,128.613,128.1531,128.5942,21651.0
2020-02-26 09:45:00,136.94,137.0,136.09,136.21,20025.0,128.5379,128.5942,127.7401,127.8527,20025.0
2020-02-26 09:50:00,136.22,136.25,135.76,135.95,30239.0,127.8621,127.8902,127.4303,127.6086,30239.0
2020-02-26 09:55:00,135.93,136.0,135.5,135.67,16995.0,127.5899,127.6556,127.1863,127.3458,16995.0
2020-02-26 10:00:00,135.63,135.63,135.36,135.44,19468.0,127.3083,127.3083,127.0548,127.1299,19468.0
2020-02-26 10:05:00,135.44,135.44,135.08,135.16,37867.0,127.1299,127.1299,126.792,126.8671,37867.0
2020-02-26 10:10:00,135.17,135.32,134.89,135.32,50344.0,126.8765,127.0173,126.6137,127.0173,50344.0
2020-02-26 10:15:00,135.31,135.47,135.19,135.4,31820.0,127.0079,127.1581,126.8953,127.0924,31820.0
2020-02-26 10:20:00,135.41,135.5,135.19,135.36,21398.0,127.1018,127.1863,126.8953,127.0548,21398.0
2020-02-26 10:25:00,135.35,135.55,135.12,135.17,177676.0,127.0455,127.2332,126.8296,126.8765,177676.0
2020-02-26 10:30:00,135.17,135.62,135.09,135.62,22974.0,126.8765,127.2989,126.8014,127.2989,22974.0
2020-02-26 10:35:00,135.62,135.79,135.55,135.66,29716.0,127.2989,127.4585,127.2332,127.3364,29716.0
2020-02-26 10:40:00,135.69,136.03,135.63,135.94,127057.0,127.3646,127.6837,127.3083,127.5993,127057.0
2020-02-26 10:45:00,135.92,136.18,135.9,136.03,43720.0,127.5805,127.8245,127.5617,127.6837,43720.0
2020-02-26 10:50:00,136.05,136.24,135.97,136.01,30046.0,127.7025,127.8809,127.6274,127.665,30046.0
2020-02-26 10:55:00,136.01,136.05,135.91,136.01,20991.0,127.665,127.7025,127.5711,127.665,20991.0
2020-02-26 11:00:00,135.98,136.02,135.74,135.94,124824.0,127.6368,127.6744,127.4115,127.5993,124824.0
2020-02-26 11:05:00,135.92,135.96,135.73,135.79,12553.0,127.5805,127.618,127.4021,127.4585,12553.0
2020-02-26 11:10:00,135.81,135.84,135.66,135.8,17727.0,127.4772,127.5054,127.3364,127.4679,17727.0
2020-02-26 11:15:00,135.8,136.27,135.77,136.18,21408.0,127.4679,127.909,127.4397,127.8245,21408.0
2020-02-26 11:20:00,136.18,136.39,136.12,136.27,33711.0,127.8245,128.0217,127.7682,127.909,33711.0
2020-02-26 11:25:00,136.38,136.42,136.08,136.09,79346.0,128.0123,128.0498,127.7307,127.7401,79346.0
2020-02-26 11:30:00,136.08,136.14,135.93,136.08,39413.0,127.7307,127.787,127.5899,127.7307,39413.0
2020-02-26 11:35:00,136.06,136.16,135.79,136.08,49282.0,127.7119,127.8058,127.4585,127.7307,49282.0
2020-02-26 11:40:00,136.12,136.13,135.84,135.84,32164.0,127.7682,127.7776,127.5054,127.5054,32164.0
2020-02-26 11:45:00,135.82,135.82,135.66,135.69,26807.0,127.4866,127.4866,127.3364,127.3646,26807.0
2020-02-26 11:50:00,135.71,135.71,135.39,135.41,22575.0,127.3834,127.3834,127.083,127.1018,22575.0
2020-02-26 11:55:00,135.43,135.61,135.35,135.53,12690.0,127.1206,127.2895,127.0455,127.2144,12690.0
2020-02-26 12:00:00,135.54,135.73,135.18,135.18,29825.0,127.2238,127.4021,126.8859,126.8859,29825.0
2020-02-26 12:05:00,135.17,135.23,134.91,135.03,20012.0,126.8765,126.9328,126.6325,126.7451,20012.0
2020-02-26 12:10:00,134.99,135.04,134.74,134.82,13023.0,126.7076,126.7545,126.4729,126.548,13023.0
2020-02-26 12:15:00,134.86,135.0,134.67,135.0,20822.0,126.5855,126.7169,126.4072,126.7169,20822.0
2020-02-26 12:20:00,134.96,135.14,134.83,135.11,19594.0,126.6794,126.8483,126.5574,126.8202,19594.0
2020-02-26 12:25:00,135.09,135.11,134.9,135.0,17536.0,126.8014,126.8202,126.6231,126.7169,17536.0
2020-02-26 12:30:00,135.01,135.2,134.98,135.11,28156.0,126.7263,126.9047,126.6982,126.8202,28156.0
2020-02-26 12:35:00,135.13,135.17,134.9,134.97,25991.0,126.839,126.8765,126.6231,126.6888,25991.0
2020-02-26 12:40:00,134.96,135.06,134.91,134.94,13127.0,126.6794,126.7733,126.6325,126.6606,13127.0
2020-02-26 12:45:00,135.0,135.15,134.95,134.95,20879.0,126.7169,126.8577,126.67,126.67,20879.0
2020-02-26 12:50:00,134.99,135.11,134.9,134.97,17143.0,126.7076,126.8202,126.6231,126.6888,17143.0
2020-02-26 12:55:00,134.95,135.11,134.87,135.08,13124.0,126.67,126.8202,126.5949,126.792,13124.0
2020-02-26 13:00:00,135.06,135.2,135.04,135.16,11835.0,126.7733,126.9047,126.7545,126.8671,11835.0
2020-02-26 13:05:00,135.16,135.21,134.89,134.93,17927.0,126.8671,126.9141,126.6137,126.6512,17927.0
2020-02-26 13:10:00,134.96,135.01,134.83,134.92,8928.0,126.6794,126.7263,126.5574,126.6418,8928.0
2020-02-26 13:15:00,134.94,135.05,134.89,134.93,8750.0,126.6606,126.7639,126.6137,126.6512,8750.0
2020-02-26 13:20:00,134.99,135.05,134.86,134.91,10052.0,126.7076,126.7639,126.5855,126.6325,10052.0
2020-02-26 13:25:00,134.91,135.09,134.85,134.97,13236.0,126.6325,126.8014,126.5761,126.6888,13236.0
2020-02-26 13:30:00,134.95,134.97,134.32,134.36,38323.0,126.67,126.6888,126.0787,126.1162,38323.0
2020-02-26 13:35:00,134.35,134.44,133.76,133.76,36937.0,126.1068,126.1913,125.553,125.553,36937.0
2020-02-26 13:40:00,133.74,133.96,133.58,133.67,37320.0,125.5342,125.7407,125.3841,125.4685,37320.0
2020-02-26 13:45:00,133.68,134.56,133.55,134.23,24396.0,125.4779,126.3039,125.3559,125.9942,24396.0
2020-02-26 13:50:00,134.21,134.37,134.13,134.16,20213.0,125.9754,126.1256,125.9003,125.9285,20213.0
2020-02-26 13:55:00,134.14,134.15,133.6,133.73,30194.0,125.9097,125.9191,125.4028,125.5249,30194.0
2020-02-26 14:00:00,133.73,134.25,133.65,133.91,39155.0,125.5249,126.013,125.4498,125.6938,39155.0
2020-02-26 14:05:00,133.93,134.12,133.87,133.9,23839.0,125.7126,125.8909,125.6563,125.6844,23839.0
2020-02-26 14:10:00,133.95,134.3,133.8,134.3,19563.0,125.7314,126.0599,125.5906,126.0599,19563.0
2020-02-26 14:15:00,134.32,134.34,134.0,134.02,20202.0,126.0787,126.0974,125.7783,125.7971,20202.0
2020-02-26 14:20:00,134.04,134.18,133.97,134.12,32505.0,125.8158,125.9472,125.7501,125.8909,32505.0
2020-02-26 14:25:00,134.12,134.33,133.98,133.98,25774.0,125.8909,126.088,125.7595,125.7595,25774.0
2020-02-26 14:30:00,134.03,134.19,133.83,133.96,22737.0,125.8065,125.9566,125.6187,125.7407,22737.0
2020-02-26 14:35:00,133.98,134.31,133.93,134.08,47124.0,125.7595,126.0693,125.7126,125.8534,47124.0
2020-02-26 14:40:00,134.08,134.08,133.56,133.72,32037.0,125.8534,125.8534,125.3653,125.5155,32037.0
2020-02-26 14:45:00,133.71,133.91,133.54,133.74,20723.0,125.5061,125.6938,125.3465,125.5342,20723.0
2020-02-26 14:50:00,133.73,133.74,133.45,133.5,37192.0,125.5249,125.5342,125.262,125.309,37192.0
2020-02-26 14:55:00,133.49,133.6,133.31,133.39,49835.0,125.2996,125.4028,125.1306,125.2057,49835.0
2020-02-26 15:00:00,133.43,133.8,133.43,133.63,62743.0,125.2433,125.5906,125.2433,125.431,62743.0
2020-02-26 15:05:00,133.63,133.65,133.44,133.58,69046.0,125.431,125.4498,125.2527,125.3841,69046.0
2020-02-26 15:10:00,133.59,133.78,133.46,133.72,166856.0,125.3934,125.5718,125.2714,125.5155,166856.0
2020-02-26 15:15:00,133.7,134.14,133.7,133.92,30998.0,125.4967,125.9097,125.4967,125.7032,30998.0
2020-02-26 15:20:00,133.94,133.96,133.64,133.68,29406.0,125.722,125.7407,125.4404,125.4779,29406.0
2020-02-26 15:25:00,133.68,133.68,133.41,133.51,28425.0,125.4779,125.4779,125.2245,125.3184,28425.0
2020-02-26 15:30:00,133.53,133.71,133.45,133.49,44538.0,125.3371,125.5061,125.262,125.2996,44538.0
2020-02-26 15:35:00,133.5,133.8,133.46,133.79,36070.0,125.309,125.5906,125.2714,125.5812,36070.0
2020-02-26 15:40:00,133.8,133.83,133.56,133.71,26905.0,125.5906,125.6187,125.3653,125.5061,26905.0
2020-02-26 15:45:00,133.72,133.76,133.54,133.56,43464.0,125.5155,125.553,125.3465,125.3653,43464.0
2020-02-26 15:50:00,133.57,133.97,133.55,133.71,87922.0,125.3747,125.7501,125.3559,125.5061,87922.0
2020-02-26 15:55:00,133.72,133.82,133.45,133.51,229474.0,125.5155,125.6093,125.262,125.3184,229474.0
2020-02-27 09:30:00,133.33,134.1,132.65,133.74,114144.0,125.1494,125.8722,124.5111,125.5342,114144.0
2020-02-27 09:35:00,133.64,134.04,133.09,133.09,45413.0,125.4404,125.8158,124.9241,124.9241,45413.0
2020-02-27 09:40:00,132.93,133.37,132.76,132.76,134854.0,124.7739,125.1869,124.6144,124.6144,134854.0
2020-02-27 09:45:00,132.88,132.89,132.29,132.67,44341.0,124.727,124.7364,124.1732,124.5299,44341.0
2020-02-27 09:50:00,132.72,133.39,132.6,133.39,30079.0,124.5768,125.2057,124.4642,125.2057,30079.0
2020-02-27 09:55:00,133.35,133.55,132.73,132.81,28475.0,125.1682,125.3559,124.5862,124.6613,28475.0
2020-02-27 10:00:00,132.75,132.94,132.04,132.32,44480.0,124.605,124.7833,123.9386,124.2014,44480.0
2020-02-27 10:05:00,132.32,133.03,132.21,132.73,40692.0,124.2014,124.8678,124.0981,124.5862,40692.0
2020-02-27 10:10:00,132.84,133.21,132.63,133.09,20961.0,124.6895,125.0368,124.4924,124.9241,20961.0
2020-02-27 10:15:00,133.1,133.17,132.69,132.8,35235.0,124.9335,124.9992,124.5487,124.6519,35235.0
2020-02-27 10:20:00,132.8,132.81,132.29,132.41,20116.0,124.6519,124.6613,124.1732,124.2858,20116.0
2020-02-27 10:25:00,132.41,132.49,132.13,132.28,26916.0,124.2858,124.3609,124.023,124.1638,26916.0
2020-02-27 10:30:00,132.28,132.36,131.8,131.94,38465.0,124.1638,124.2389,123.7133,123.8447,38465.0
2020-02-27 10:35:00,131.86,132.44,131.73,132.3,49415.0,123.7696,124.314,123.6476,124.1826,49415.0
2020-02-27 10:40:00,132.24,132.35,131.97,132.03,16836.0,124.1263,124.2295,123.8728,123.9292,16836.0
2020-02-27 10:45:00,131.98,132.77,131.98,132.77,17711.0,123.8822,124.6238,123.8822,124.6238,17711.0
2020-02-27 10:50:00,132.75,133.09,132.67,132.92,39756.0,124.605,124.9241,124.5299,124.7646,39756.0
2020-02-27 10:55:00,132.91,133.57,132.76,133.56,28523.0,124.7552,125.3747,124.6144,125.3653,28523.0
2020-02-27 11:00:00,133.53,133.95,133.49,133.72,32538.0,125.3371,125.7314,125.2996,125.5155,32538.0
2020-02-27 11:05:00,133.78,133.85,133.49,133.8,40623.0,125.5718,125.6375,125.2996,125.5906,40623.0
2020-02-27 11:10:00,133.79,133.79,133.23,133.41,26362.0,125.5812,125.5812,125.0555,125.2245,26362.0
2020-02-27 11:15:00,133.43,133.69,133.24,133.69,25495.0,125.2433,125.4873,125.0649,125.4873,25495.0
2020-02-27 11:20:00,133.65,133.66,133.35,133.44,22854.0,125.4498,125.4592,125.1682,125.2527,22854.0
2020-02-27 11:25:00,133.41,133.47,133.14,133.2,25979.0,125.2245,125.2808,124.9711,125.0274,25979.0
2020-02-27 11:30:00,133.14,133.43,133.11,133.17,25123.0,124.9711,125.2433,124.9429,124.9992,25123.0
2020-02-27 11:35:00,133.16,133.31,132.83,132.88,33408.0,124.9898,125.1306,124.6801,124.727,33408.0
2020-02-27 11:40:00,132.85,133.15,132.81,132.94,25872.0,124.6989,124.9804,124.6613,124.7833,25872.0
2020-02-27 11:45:00,132.96,133.18,132.7,133.07,34295.0,124.8021,125.0086,124.5581,124.9054,34295.0
2020-02-27 11:50:00,133.03,133.46,132.96,133.43,22207.0,124.8678,125.2714,124.8021,125.2433,22207.0
2020-02-27 11:55:00,133.39,133.86,133.29,133.83,7017.0,125.2057,125.6469,125.1119,125.6187,7017.0
2020-02-27 12:00:00,133.81,134.12,133.71,133.9,14290.0,125.6,125.8909,125.5061,125.6844,14290.0
2020-02-27 12:05:00,133.84,134.12,133.75,134.08,15146.0,125.6281,125.8909,125.5436,125.8534,15146.0
2020-02-27 12:10:00,134.06,134.18,133.95,134.18,18515.0,125.8346,125.9472,125.7314,125.9472,18515.0
2020-02-27 12:15:00,134.27,134.49,133.99,134.47,13840.0,126.0317,126.2382,125.7689,126.2195,13840.0
2020-02-27 12:20:00,134.48,134.48,133.56,133.72,27342.0,126.2288,126.2288,125.3653,125.5155,27342.0
2020-02-27 12:25:00,133.68,134.08,133.64,134.05,17225.0,125.4779,125.8534,125.4404,125.8252,17225.0
2020-02-27 12:30:00,134.05,134.51,134.02,134.29,20589.0,125.8252,126.257,125.7971,126.0505,20589.0
2020-02-27 12:35:00,134.32,134.67,134.13,134.63,20323.0,126.0787,126.4072,125.9003,126.3696,20323.0
2020-02-27 12:40:00,134.58,134.58,134.22,134.25,15389.0,126.3227,126.3227,125.9848,126.013,15389.0
2020-02-27 12:45:00,134.17,134.17,133.75,134.05,20798.0,125.9379,125.9379,125.5436,125.8252,20798.0
2020-02-27 12:50:00,134.03,134.31,133.85,134.18,16244.0,125.8065,126.0693,125.6375,125.9472,16244.0
2020-02-27 12:55:00,134.19,134.22,133.61,133.61,98932.0,125.9566,125.9848,125.4122,125.4122,98932.0
2020-02-27 13:00:00,133.57,133.8,133.41,133.8,21345.0,125.3747,125.5906,125.2245,125.5906,21345.0
2020-02-27 13:05:00,133.73,134.14,133.63,133.96,77716.0,125.5249,125.9097,125.431,125.7407,77716.0
2020-02-27 13:10:00,134.03,134.29,134.03,134.16,6708.0,125.8065,126.0505,125.8065,125.9285,6708.0
2020-02-27 13:15:00,134.19,134.2,133.77,133.88,13420.0,125.9566,125.966,125.5624,125.6657,13420.0
2020-02-27 13:20:00,133.86,133.91,133.52,133.65,10389.0,125.6469,125.6938,125.3277,125.4498,10389.0
2020-02-27 13:25:00,133.57,133.73,133.39,133.39,10605.0,125.3747,125.5249,125.2057,125.2057,10605.0
2020-02-27 13:30:00,133.34,133.35,133.03,133.08,19900.0,125.1588,125.1682,124.8678,124.9147,19900.0
2020-02-27 13:35:00,133.03,133.08,132.52,132.66,15311.0,124.8678,124.9147,124.3891,124.5205,15311.0
2020-02-27 13:40:00,132.68,132.77,131.71,131.79,60614.0,124.5393,124.6238,123.6288,123.7039,60614.0
2020-02-27 13:45:00,131.75,132.09,131.49,131.93,35112.0,123.6663,123.9855,123.4223,123.8353,35112.0
2020-02-27 13:50:00,131.97,132.35,131.76,132.27,21012.0,123.8728,124.2295,123.6757,124.1544,21012.0
2020-02-27 13:55:00,132.24,132.37,131.52,131.67,21679.0,124.1263,124.2483,123.4505,123.5913,21679.0
2020-02-27 14:00:00,131.58,131.85,131.4,131.66,15773.0,123.5068,123.7602,123.3378,123.5819,15773.0
2020-02-27 14:05:00,131.73,131.78,131.28,131.33,33574.0,123.6476,123.6945,123.2252,123.2721,33574.0
2020-02-27 14:10:00,131.41,131.57,131.26,131.53,15224.0,123.3472,123.4974,123.2064,123.4598,15224.0
2020-02-27 14:15:00,131.56,131.73,131.33,131.33,31881.0,123.488,123.6476,123.2721,123.2721,31881.0
2020-02-27 14:20:00,131.38,131.66,131.3,131.61,23206.0,123.319,123.5819,123.244,123.5349,23206.0
2020-02-27 14:25:00,131.59,132.04,131.59,131.9,53561.0,123.5162,123.9386,123.5162,123.8071,53561.0
2020-02-27 14:30:00,131.85,131.85,131.55,131.65,12036.0,123.7602,123.7602,123.4786,123.5725,12036.0
2020-02-27 14:35:00,131.67,131.88,131.55,131.62,64510.0,123.5913,123.7884,123.4786,123.5443,64510.0
2020-02-27 14:40:00,131.57,131.8,131.46,131.63,18237.0,123.4974,123.7133,123.3941,123.5537,18237.0
2020-02-27 14:45:00,131.64,131.69,131.33,131.45,14820.0,123.5631,123.61,123.2721,123.3848,14820.0
2020-02-27 14:50:00,131.47,131.52,131.31,131.31,20538.0,123.4035,123.4505,123.2533,123.2533,20538.0
2020-02-27 14:55:00,131.31,131.33,131.06,131.15,25684.0,123.2533,123.2721,123.0187,123.1032,25684.0
2020-02-27 15:00:00,131.16,131.17,130.8,131.03,37714.0,123.1125,123.1219,122.7746,122.9905,37714.0
2020-02-27 15:05:00,131.04,131.51,130.95,131.51,17089.0,122.9999,123.4411,122.9154,123.4411,17089.0
2020-02-27 15:10:00,131.54,131.66,131.43,131.43,21485.0,123.4692,123.5819,123.366,123.366,21485.0
2020-02-27 15:15:00,131.48,131.53,131.15,131.19,24714.0,123.4129,123.4598,123.1032,123.1407,24714.0
2020-02-27 15:20:00,131.21,131.32,131.13,131.28,27645.0,123.1595,123.2627,123.0844,123.2252,27645.0
2020-02-27 15:25:00,131.29,131.42,131.11,131.12,36107.0,123.2346,123.3566,123.0656,123.075,36107.0
2020-02-27 15:30:00,131.14,131.17,130.82,130.96,59559.0,123.0938,123.1219,122.7934,122.9248,59559.0
2020-02-27 15:35:00,130.93,130.94,130.51,130.52,41071.0,122.8967,122.906,122.5024,122.5118,41071.0
2020-02-27 15:40:00,130.57,130.59,130.24,130.29,72406.0,122.5587,122.5775,122.249,122.2959,72406.0
2020-02-27 15:45:00,130.29,130.67,130.29,130.52,60402.0,122.2959,122.6526,122.2959,122.5118,60402.0
2020-02-27 15:50:00,130.55,130.55,129.88,130.02,99590.0,122.54,122.54,121.9111,122.0425,99590.0
2020-02-27 15:55:00,130.02,130.2,129.05,129.05,219388.0,122.0425,122.2114,121.132,121.132,219388.0
2020-02-28 09:30:00,126.38,126.56,125.9,126.45,192372.0,118.6258,118.7948,118.1753,118.6915,192372.0
2020-02-28 09:35:00,126.35,126.8,126.27,126.37,70614.0,118.5977,119.0201,118.5226,118.6164,70614.0
2020-02-28 09:40:00,126.3,126.35,124.91,124.91,83964.0,118.5507,118.5977,117.246,117.246,83964.0
2020-02-28 09:45:00,125.0,125.56,124.46,124.87,47814.0,117.3305,117.8561,116.8236,117.2085,47814.0
2020-02-28 09:50:00,124.63,125.19,123.55,123.55,158994.0,116.9832,117.5088,115.9695,115.9695,158994.0
2020-02-28 09:55:00,123.51,124.04,122.55,122.9,192509.0,115.9319,116.4294,115.0308,115.3593,192509.0
2020-02-28 10:00:00,122.53,123.58,122.33,122.37,88406.0,115.012,115.9976,114.8243,114.8619,88406.0
2020-02-28 10:05:00,122.41,123.78,122.38,122.88,137174.0,114.8994,116.1854,114.8713,115.3406,137174.0
2020-02-28 10:10:00,122.89,123.11,122.11,122.17,99586.0,115.35,115.5565,114.6178,114.6741,99586.0
2020-02-28 10:15:00,122.25,124.1,122.2,123.62,76286.0,114.7492,116.4857,114.7023,116.0352,76286.0
2020-02-28 10:20:00,123.61,123.78,123.39,123.75,119041.0,116.0258,116.1854,115.8193,116.1572,119041.0
2020-02-28 10:25:00,123.79,124.0,122.43,122.52,62836.0,116.1947,116.3919,114.9182,115.0027,62836.0
2020-02-28 10:30:00,122.44,122.86,122.01,122.4,132417.0,114.9276,115.3218,114.524,114.89,132417.0
2020-02-28 10:35:00,122.48,123.9,122.47,123.27,100550.0,114.9651,116.298,114.9557,115.7066,100550.0
2020-02-28 10:40:00,123.38,123.46,122.69,122.73,44276.0,115.8099,115.885,115.1622,115.1998,44276.0
2020-02-28 10:45:00,122.81,122.94,122.06,122.5,58392.0,115.2749,115.3969,114.5709,114.9839,58392.0
2020-02-28 10:50:00,122.33,123.83,122.33,123.83,33020.0,114.8243,116.2323,114.8243,116.2323,33020.0
2020-02-28 10:55:00,123.95,123.96,123.34,123.68,44543.0,116.3449,116.3543,115.7723,116.0915,44543.0
2020-02-28 11:00:00,123.64,123.78,122.8,123.04,42847.0,116.0539,116.1854,115.2655,115.4908,42847.0
2020-02-28 11:05:00,122.98,123.0,122.0,122.16,51276.0,115.4344,115.4532,114.5146,114.6647,51276.0
2020-02-28 11:10:00,122.12,123.28,122.08,122.99,57828.0,114.6272,115.716,114.5897,115.4438,57828.0
2020-02-28 11:15:00,122.95,123.36,122.89,123.28,44411.0,115.4063,115.7911,115.35,115.716,44411.0
2020-02-28 11:20:00,123.38,123.75,123.18,123.41,56736.0,115.8099,116.1572,115.6222,115.8381,56736.0
2020-02-28 11:25:00,123.43,123.6,123.27,123.47,45622.0,115.8568,116.0164,115.7066,115.8944,45622.0
2020-02-28 11:30:00,123.52,124.49,123.51,124.42,52879.0,115.9413,116.8518,115.9319,116.7861,52879.0
2020-02-28 11:35:00,124.33,124.99,123.78,124.87,77570.0,116.7016,117.3211,116.1854,117.2085,77570.0
2020-02-28 11:40:00,124.76,125.9,124.56,125.34,145597.0,117.1052,118.1753,116.9175,117.6496,145597.0
2020-02-28 11:45:00,125.18,125.42,124.24,124.34,59587.0,117.4995,117.7247,116.6171,116.711,59587.0
2020-02-28 11:50:00,124.34,124.74,123.6,123.65,51509.0,116.711,117.0864,116.0164,116.0633,51509.0
2020-02-28 11:55:00,123.66,124.15,123.36,124.01,49824.0,116.0727,116.5326,115.7911,116.4012,49824.0
2020-02-28 12:00:00,123.91,124.08,122.92,123.46,58452.0,116.3074,116.4669,115.3781,115.885,58452.0
2020-02-28 12:05:00,123.51,124.05,123.5,123.76,52364.0,115.9319,116.4388,115.9225,116.1666,52364.0
2020-02-28 12:10:00,123.8,123.8,123.46,123.55,24461.0,116.2041,116.2041,115.885,115.9695,24461.0
2020-02-28 12:15:00,123.49,123.68,123.19,123.68,24173.0,115.9131,116.0915,115.6316,116.0915,24173.0
2020-02-28 12:20:00,123.67,124.04,123.67,123.73,29760.0,116.0821,116.4294,116.0821,116.1384,29760.0
2020-02-28 12:25:00,123.73,124.36,123.62,124.33,35392.0,116.1384,116.7298,116.0352,116.7016,35392.0
2020-02-28 12:30:00,124.36,124.74,124.34,124.54,45697.0,116.7298,117.0864,116.711,116.8987,45697.0
2020-02-28 12:35:00,124.55,125.21,124.4,124.73,29769.0,116.9081,117.5276,116.7673,117.0771,29769.0
2020-02-28 12:40:00,124.77,125.16,124.49,124.49,40116.0,117.1146,117.4807,116.8518,116.8518,40116.0
2020-02-28 12:45:00,124.56,124.7,123.93,124.15,93160.0,116.9175,117.0489,116.3261,116.5326,93160.0
2020-02-28 12:50:00,124.12,124.76,124.1,124.72,21569.0,116.5045,117.1052,116.4857,117.0677,21569.0
2020-02-28 12:55:00,124.77,125.26,124.67,125.17,21111.0,117.1146,117.5745,117.0207,117.4901,21111.0
2020-02-28 13:00:00,125.09,125.25,124.51,124.65,27047.0,117.415,117.5652,116.8706,117.002,27047.0
2020-02-28 13:05:00,124.63,124.97,124.54,124.94,36479.0,116.9832,117.3023,116.8987,117.2742,36479.0
2020-02-28 13:10:00,124.92,124.92,123.85,123.85,24918.0,117.2554,117.2554,116.2511,116.2511,24918.0
2020-02-28 13:15:00,123.67,124.45,123.67,124.18,28603.0,116.0821,116.8142,116.0821,116.5608,28603.0
2020-02-28 13:20:00,124.25,124.32,123.98,124.29,47953.0,116.6265,116.6922,116.3731,116.6641,47953.0
2020-02-28 13:25:00,124.37,124.83,124.11,124.11,31150.0,116.7392,117.1709,116.4951,116.4951,31150.0
2020-02-28 13:30:00,123.99,123.99,123.34,123.44,29777.0,116.3825,116.3825,115.7723,115.8662,29777.0
2020-02-28 13:35:00,123.34,123.52,123.08,123.39,32936.0,115.7723,115.9413,115.5283,115.8193,32936.0
2020-02-28 13:40:00,123.46,123.47,122.78,122.85,64163.0,115.885,115.8944,115.2467,115.3124,64163.0
2020-02-28 13:45:00,122.77,122.77,122.05,122.55,27266.0,115.2373,115.2373,114.5615,115.0308,27266.0
2020-02-28 13:50:00,122.5,122.87,122.33,122.56,61918.0,114.9839,115.3312,114.8243,115.0402,61918.0
2020-02-28 13:55:00,122.57,122.91,122.4,122.78,56017.0,115.0496,115.3687,114.89,115.2467,56017.0
2020-02-28 14:00:00,122.78,122.78,121.94,121.96,44584.0,115.2467,115.2467,114.4582,114.477,44584.0
2020-02-28 14:05:00,121.9,121.94,121.55,121.59,29120.0,114.4207,114.4582,114.0922,114.1297,29120.0
2020-02-28 14:10:00,121.51,122.16,121.51,122.01,57862.0,114.0546,114.6647,114.0546,114.524,57862.0
2020-02-28 14:15:00,121.98,122.39,121.85,122.36,38305.0,114.4958,114.8806,114.3738,114.8525,38305.0
2020-02-28 14:20:00,122.31,122.65,121.99,122.4,41094.0,114.8055,115.1247,114.5052,114.89,41094.0
2020-02-28 14:25:00,122.43,122.59,122.23,122.43,27245.0,114.9182,115.0684,114.7305,114.9182,27245.0
2020-02-28 14:30:00,122.44,123.65,122.29,123.42,55925.0,114.9276,116.0633,114.7868,115.8474,55925.0
2020-02-28 14:35:00,123.35,123.59,123.05,123.28,30247.0,115.7817,116.007,115.5001,115.716,30247.0
2020-02-28 14:40:00,123.27,124.7,123.21,124.61,30081.0,115.7066,117.0489,115.6503,116.9644,30081.0
2020-02-28 14:45:00,124.52,124.82,123.86,123.88,57056.0,116.8799,117.1615,116.2604,116.2792,57056.0
2020-02-28 14:50:00,123.89,124.04,123.51,123.59,67658.0,116.2886,116.4294,115.9319,116.007,67658.0
2020-02-28 14:55:00,123.65,123.95,123.28,123.8,35541.0,116.0633,116.3449,115.716,116.2041,35541.0
2020-02-28 15:00:00,123.8,123.89,123.04,123.04,35495.0,116.2041,116.2886,115.4908,115.4908,35495.0
2020-02-28 15:05:00,123.05,123.23,122.72,123.13,28247.0,115.5001,115.6691,115.1904,115.5752,28247.0
2020-02-28 15:10:00,123.15,123.39,122.79,123.17,32774.0,115.594,115.8193,115.2561,115.6128,32774.0
2020-02-28 15:15:00,123.17,124.31,123.13,124.12,33159.0,115.6128,116.6828,115.5752,116.5045,33159.0
2020-02-28 15:20:00,124.15,124.16,123.37,123.41,24334.0,116.5326,116.542,115.8005,115.8381,24334.0
2020-02-28 15:25:00,123.49,123.63,122.68,122.68,56167.0,115.9131,116.0446,115.1528,115.1528,56167.0
2020-02-28 15:30:00,122.69,123.41,122.69,122.93,49653.0,115.1622,115.8381,115.1622,115.3875,49653.0
2020-02-28 15:35:00,122.79,123.05,122.69,122.86,51191.0,115.2561,115.5001,115.1622,115.3218,51191.0
2020-02-28 15:40:00,122.86,122.95,122.25,122.25,98414.0,115.3218,115.4063,114.7492,114.7492,98414.0
2020-02-28 15:45:00,122.23,123.7,122.23,123.48,85573.0,114.7305,116.1103,114.7305,115.9038,85573.0
2020-02-28 15:50:00,123.42,123.9,123.09,123.9,126720.0,115.8474,116.298,115.5377,116.298,126720.0
2020-02-28 15:55:00,123.9,126.47,123.88,126.33,518139.0,116.298,118.7103,116.2792,118.5789,518139.0
2020-03-02 09:30:00,127.74,129.5,127.43,128.13,163746.0,119.9024,121.5544,119.6114,120.2685,163746.0
2020-03-02 09:35:00,128.16,128.28,127.31,127.47,148462.0,120.2966,120.4092,119.4988,119.6489,148462.0
2020-03-02 09:40:00,127.4,127.87,127.18,127.68,138166.0,119.5832,120.0244,119.3767,119.8461,138166.0
2020-03-02 09:45:00,127.59,128.42,127.57,128.04,69372.0,119.7616,120.5407,119.7428,120.184,69372.0
2020-03-02 09:50:00,127.88,128.08,126.83,127.56,93787.0,120.0338,120.2215,119.0482,119.7334,93787.0
2020-03-02 09:55:00,127.6,128.04,127.19,127.23,27478.0,119.771,120.184,119.3861,119.4237,27478.0
2020-03-02 10:00:00,127.3,127.61,126.56,126.88,48529.0,119.4894,119.7804,118.7948,119.0951,48529.0
2020-03-02 10:05:00,126.85,126.85,126.21,126.5,44262.0,119.067,119.067,118.4663,118.7385,44262.0
2020-03-02 10:10:00,126.68,127.39,126.62,127.31,31733.0,118.9074,119.5739,118.8511,119.4988,31733.0
2020-03-02 10:15:00,127.41,127.49,126.97,127.26,31489.0,119.5926,119.6677,119.1796,119.4518,31489.0
2020-03-02 10:20:00,127.21,127.23,126.54,126.67,47654.0,119.4049,119.4237,118.776,118.898,47654.0
2020-03-02 10:25:00,126.66,127.38,126.57,127.25,59194.0,118.8886,119.5645,118.8042,119.4424,59194.0
2020-03-02 10:30:00,127.4,127.53,126.82,127.11,46615.0,119.5832,119.7053,119.0388,119.311,46615.0
2020-03-02 10:35:00,127.07,128.2,127.06,128.1,29593.0,119.2735,120.3342,119.2641,120.2403,29593.0
2020-03-02 10:40:00,128.15,128.34,127.99,128.3,80174.0,120.2872,120.4656,120.137,120.428,80174.0
2020-03-02 10:45:00,128.34,129.1,128.34,129.03,30846.0,120.4656,121.1789,120.4656,121.1132,30846.0
2020-03-02 10:50:00,129.03,129.29,128.87,128.94,61902.0,121.1132,121.3573,120.963,121.0288,61902.0
2020-03-02 10:55:00,128.97,129.09,128.45,128.46,48166.0,121.0569,121.1696,120.5688,120.5782,48166.0
2020-03-02 11:00:00,128.45,128.84,128.33,128.46,49311.0,120.5688,120.9349,120.4562,120.5782,49311.0
2020-03-02 11:05:00,128.46,128.6,128.25,128.42,128719.0,120.5782,120.7096,120.3811,120.5407,128719.0
2020-03-02 11:10:00,128.46,129.41,128.44,129.31,74146.0,120.5782,121.4699,120.5594,121.3761,74146.0
2020-03-02 11:15:00,129.28,129.68,129.11,129.65,145663.0,121.3479,121.7234,121.1883,121.6952,145663.0
2020-03-02 11:20:00,129.75,129.95,129.54,129.58,33693.0,121.7891,121.9768,121.5919,121.6295,33693.0
2020-03-02 11:25:00,129.69,130.15,129.62,129.96,45340.0,121.7327,122.1645,121.667,121.9862,45340.0
2020-03-02 11:30:00,129.93,130.19,129.69,129.85,28279.0,121.958,122.2021,121.7327,121.8829,28279.0
2020-03-02 11:35:00,129.85,130.45,129.85,130.29,29138.0,121.8829,122.4461,121.8829,122.2959,29138.0
2020-03-02 11:40:00,130.33,130.33,129.62,130.09,29648.0,122.3335,122.3335,121.667,122.1082,29648.0
2020-03-02 11:45:00,130.1,130.36,129.82,130.27,36421.0,122.1176,122.3616,121.8548,122.2772,36421.0
2020-03-02 11:50:00,130.34,131.02,130.26,130.86,29407.0,122.3429,122.9811,122.2678,122.831,29407.0
2020-03-02 11:55:00,130.96,131.0,130.5,130.64,32521.0,122.9248,122.9624,122.493,122.6244,32521.0
2020-03-02 12:00:00,130.66,131.05,130.64,130.82,72396.0,122.6432,123.0093,122.6244,122.7934,72396.0
2020-03-02 12:05:00,130.79,131.17,130.7,130.76,30020.0,122.7652,123.1219,122.6808,122.7371,30020.0
2020-03-02 12:10:00,130.78,130.82,130.55,130.76,16436.0,122.7559,122.7934,122.54,122.7371,16436.0
2020-03-02 12:15:00,130.75,130.78,130.25,130.47,15645.0,122.7277,122.7559,122.2584,122.4649,15645.0
2020-03-02 12:20:00,130.43,130.45,129.98,130.14,29322.0,122.4273,122.4461,122.0049,122.1551,29322.0
2020-03-02 12:25:00,130.11,130.56,130.09,130.5,21382.0,122.127,122.5494,122.1082,122.493,21382.0
2020-03-02 12:30:00,130.53,130.8,130.48,130.68,30781.0,122.5212,122.7746,122.4743,122.662,30781.0
2020-03-02 12:35:00,130.69,130.8,130.38,130.7,110106.0,122.6714,122.7746,122.3804,122.6808,110106.0
2020-03-02 12:40:00,130.74,130.89,130.4,130.59,14193.0,122.7183,122.8591,122.3992,122.5775,14193.0
2020-03-02 12:45:00,130.63,130.98,130.62,130.85,45835.0,122.6151,122.9436,122.6057,122.8216,45835.0
2020-03-02 12:50:00,130.9,130.9,130.55,130.73,23265.0,122.8685,122.8685,122.54,122.7089,23265.0
2020-03-02 12:55:00,130.7,130.71,130.48,130.71,13054.0,122.6808,122.6902,122.4743,122.6902,13054.0
2020-03-02 13:00:00,130.72,130.9,130.55,130.84,33108.0,122.6995,122.8685,122.54,122.8122,33108.0
2020-03-02 13:05:00,130.81,130.81,130.29,130.4,14197.0,122.784,122.784,122.2959,122.3992,14197.0
2020-03-02 13:10:00,130.51,130.59,130.3,130.39,13887.0,122.5024,122.5775,122.3053,122.3898,13887.0
2020-03-02 13:15:00,130.46,130.48,129.88,130.02,12099.0,122.4555,122.4743,121.9111,122.0425,12099.0
2020-03-02 13:20:00,130.09,130.22,129.93,130.02,10437.0,122.1082,122.2302,121.958,122.0425,10437.0
2020-03-02 13:25:00,130.04,130.2,129.66,129.87,12633.0,122.0613,122.2114,121.7046,121.9017,12633.0
2020-03-02 13:30:00,129.89,130.11,129.77,130.08,13924.0,121.9205,122.127,121.8078,122.0988,13924.0
2020-03-02 13:35:00,130.09,130.38,130.09,130.32,50537.0,122.1082,122.3804,122.1082,122.3241,50537.0
2020-03-02 13:40:00,130.38,130.57,130.34,130.47,17703.0,122.3804,122.5587,122.3429,122.4649,17703.0
2020-03-02 13:45:00,130.43,130.51,129.96,130.14,42088.0,122.4273,122.5024,121.9862,122.1551,42088.0
2020-03-02 13:50:00,130.1,130.37,129.67,129.83,13297.0,122.1176,122.371,121.714,121.8641,13297.0
2020-03-02 13:55:00,129.84,130.32,129.76,130.29,30212.0,121.8735,122.3241,121.7984,122.2959,30212.0
2020-03-02 14:00:00,130.24,130.39,129.92,130.13,81557.0,122.249,122.3898,121.9486,122.1457,81557.0
2020-03-02 14:05:00,130.12,130.43,130.0,130.29,68109.0,122.1364,122.4273,122.0237,122.2959,68109.0
2020-03-02 14:10:00,130.29,130.34,130.14,130.25,163339.0,122.2959,122.3429,122.1551,122.2584,163339.0
2020-03-02 14:15:00,130.25,130.6,130.19,130.52,36832.0,122.2584,122.5869,122.2021,122.5118,36832.0
2020-03-02 14:20:00,130.51,130.7,130.2,130.23,46702.0,122.5024,122.6808,122.2114,122.2396,46702.0
2020-03-02 14:25:00,130.28,130.36,129.93,129.96,37994.0,122.2865,122.3616,121.958,121.9862,37994.0
2020-03-02 14:30:00,130.0,130.32,129.89,130.11,37997.0,122.0237,122.3241,121.9205,122.127,37997.0
2020-03-02 14:35:00,130.04,130.11,129.6,129.73,42389.0,122.0613,122.127,121.6483,121.7703,42389.0
2020-03-02 14:40:00,129.68,129.68,129.08,129.35,26225.0,121.7234,121.7234,121.1602,121.4136,26225.0
2020-03-02 14:45:00,129.29,129.92,129.14,129.81,27663.0,121.3573,121.9486,121.2165,121.8454,27663.0
2020-03-02 14:50:00,129.81,129.96,129.39,129.95,29178.0,121.8454,121.9862,121.4511,121.9768,29178.0
2020-03-02 14:55:00,130.03,130.05,129.46,129.65,31069.0,122.0519,122.0706,121.5168,121.6952,31069.0
2020-03-02 15:00:00,129.62,130.12,129.62,129.93,36259.0,121.667,122.1364,121.667,121.958,36259.0
2020-03-02 15:05:00,129.95,130.58,129.87,130.43,24772.0,121.9768,122.5681,121.9017,122.4273,24772.0
2020-03-02 15:10:00,130.38,130.58,130.14,130.38,79552.0,122.3804,122.5681,122.1551,122.3804,79552.0
2020-03-02 15:15:00,130.33,130.38,130.1,130.19,74806.0,122.3335,122.3804,122.1176,122.2021,74806.0
2020-03-02 15:20:00,130.19,130.86,130.12,130.81,149541.0,122.2021,122.831,122.1364,122.784,149541.0
2020-03-02 15:25:00,130.82,130.99,130.74,130.89,45299.0,122.7934,122.953,122.7183,122.8591,45299.0
2020-03-02 15:30:00,130.94,131.06,130.84,130.92,65822.0,122.906,123.0187,122.8122,122.8873,65822.0
2020-03-02 15:35:00,130.94,131.23,130.94,131.19,144205.0,122.906,123.1782,122.906,123.1407,144205.0
2020-03-02 15:40:00,131.17,131.72,131.08,131.55,230102.0,123.1219,123.6382,123.0375,123.4786,230102.0
2020-03-02 15:45:00,131.53,132.38,131.48,132.16,68037.0,123.4598,124.2577,123.4129,124.0512,68037.0
2020-03-02 15:50:00,132.15,132.99,131.94,132.9,113340.0,124.0418,124.8303,123.8447,124.7458,113340.0
2020-03-02 15:55:00,132.9,133.0,132.2,132.94,395155.0,124.7458,124.8396,124.0887,124.7833,395155.0
2020-03-03 09:30:00,133.28,133.28,131.02,132.47,144942.0,125.1025,125.1025,122.9811,124.3422,144942.0
2020-03-03 09:35:00,132.34,132.8,131.92,132.23,55958.0,124.2201,124.6519,123.8259,124.1169,55958.0
2020-03-03 09:40:00,132.4,132.82,132.07,132.07,101923.0,124.2765,124.6707,123.9667,123.9667,101923.0
2020-03-03 09:45:00,132.18,132.38,131.57,132.04,52660.0,124.07,124.2577,123.4974,123.9386,52660.0
2020-03-03 09:50:00,132.0,132.23,131.17,131.49,85601.0,123.901,124.1169,123.1219,123.4223,85601.0
2020-03-03 09:55:00,131.59,131.97,131.5,131.83,37076.0,123.5162,123.8728,123.4317,123.7414,37076.0
2020-03-03 10:00:00,131.77,135.15,131.73,134.49,242778.0,123.6851,126.8577,123.6476,126.2382,242778.0
2020-03-03 10:05:00,134.68,135.03,134.47,134.9,48976.0,126.4166,126.7451,126.2195,126.6231,48976.0
2020-03-03 10:10:00,134.9,135.65,134.05,134.22,150041.0,126.6231,127.3271,125.8252,125.9848,150041.0
2020-03-03 10:15:00,134.41,134.41,132.6,133.21,32848.0,126.1631,126.1631,124.4642,125.0368,32848.0
2020-03-03 10:20:00,133.3,134.48,133.3,134.45,25667.0,125.1212,126.2288,125.1212,126.2007,25667.0
2020-03-03 10:25:00,134.57,134.66,133.53,133.6,37636.0,126.3133,126.3978,125.3371,125.4028,37636.0
2020-03-03 10:30:00,133.61,134.2,133.5,133.7,31849.0,125.4122,125.966,125.309,125.4967,31849.0
2020-03-03 10:35:00,133.69,134.31,133.62,133.93,23460.0,125.4873,126.0693,125.4216,125.7126,23460.0
2020-03-03 10:40:00,133.84,134.4,133.8,134.22,74498.0,125.6281,126.1538,125.5906,125.9848,74498.0
2020-03-03 10:45:00,134.27,134.28,133.33,133.55,73321.0,126.0317,126.0411,125.1494,125.3559,73321.0
2020-03-03 10:50:00,133.63,133.74,133.32,133.64,53328.0,125.431,125.5342,125.14,125.4404,53328.0
2020-03-03 10:55:00,133.68,134.0,133.46,133.68,33134.0,125.4779,125.7783,125.2714,125.4779,33134.0
2020-03-03 11:00:00,133.63,133.81,133.29,133.61,34105.0,125.431,125.6,125.1119,125.4122,34105.0
2020-03-03 11:05:00,133.61,133.68,133.17,133.37,27731.0,125.4122,125.4779,124.9992,125.1869,27731.0
2020-03-03 11:10:00,133.33,133.45,132.57,132.69,44530.0,125.1494,125.262,124.436,124.5487,44530.0
2020-03-03 11:15:00,132.7,133.44,132.69,132.94,72271.0,124.5581,125.2527,124.5487,124.7833,72271.0
2020-03-03 11:20:00,133.0,133.04,131.66,131.66,38613.0,124.8396,124.8772,123.5819,123.5819,38613.0
2020-03-03 11:25:00,131.81,131.93,131.03,131.16,48771.0,123.7227,123.8353,122.9905,123.1125,48771.0
2020-03-03 11:30:00,131.17,131.83,131.09,131.63,24851.0,123.1219,123.7414,123.0468,123.5537,24851.0
2020-03-03 11:35:00,131.78,132.14,131.42,131.75,59893.0,123.6945,124.0324,123.3566,123.6663,59893.0
2020-03-03 11:40:00,131.76,131.84,131.23,131.66,43929.0,123.6757,123.7508,123.1782,123.5819,43929.0
2020-03-03 11:45:00,131.8,131.86,131.36,131.41,24725.0,123.7133,123.7696,123.3003,123.3472,24725.0
2020-03-03 11:50:00,131.46,132.21,131.38,132.21,171144.0,123.3941,124.0981,123.319,124.0981,171144.0
2020-03-03 11:55:00,132.23,132.94,132.16,132.73,54414.0,124.1169,124.7833,124.0512,124.5862,54414.0
2020-03-03 12:00:00,132.67,132.67,132.12,132.41,87286.0,124.5299,124.5299,124.0136,124.2858,87286.0
2020-03-03 12:05:00,132.48,132.71,132.24,132.61,67503.0,124.3516,124.5674,124.1263,124.4736,67503.0
2020-03-03 12:10:00,132.63,132.65,132.11,132.12,59338.0,124.4924,124.5111,124.0043,124.0136,59338.0
2020-03-03 12:15:00,132.2,132.2,131.73,131.93,29461.0,124.0887,124.0887,123.6476,123.8353,29461.0
2020-03-03 12:20:00,131.89,132.13,131.74,132.13,14098.0,123.7978,124.023,123.657,124.023,14098.0
2020-03-03 12:25:00,132.12,132.14,131.5,131.77,16732.0,124.0136,124.0324,123.4317,123.6851,16732.0
2020-03-03 12:30:00,131.77,132.02,131.6,131.93,42537.0,123.6851,123.9198,123.5255,123.8353,42537.0
2020-03-03 12:35:00,131.88,132.12,131.72,132.09,21661.0,123.7884,124.0136,123.6382,123.9855,21661.0
2020-03-03 12:40:00,131.99,132.22,131.87,132.11,27643.0,123.8916,124.1075,123.779,124.0043,27643.0
2020-03-03 12:45:00,132.13,132.51,132.11,132.29,23164.0,124.023,124.3797,124.0043,124.1732,23164.0
2020-03-03 12:50:00,132.25,132.26,131.92,131.95,16331.0,124.1357,124.1451,123.8259,123.8541,16331.0
2020-03-03 12:55:00,131.89,131.96,131.45,131.61,11145.0,123.7978,123.8635,123.3848,123.5349,11145.0
2020-03-03 13:00:00,131.53,131.53,131.03,131.27,13416.0,123.4598,123.4598,122.9905,123.2158,13416.0
2020-03-03 13:05:00,131.23,131.25,130.78,130.9,32879.0,123.1782,123.197,122.7559,122.8685,32879.0
2020-03-03 13:10:00,130.87,131.23,130.87,131.01,78718.0,122.8403,123.1782,122.8403,122.9717,78718.0
2020-03-03 13:15:00,131.2,131.2,130.54,130.59,28676.0,123.1501,123.1501,122.5306,122.5775,28676.0
2020-03-03 13:20:00,130.81,130.94,130.05,130.18,31472.0,122.784,122.906,122.0706,122.1927,31472.0
2020-03-03 13:25:00,130.12,130.29,129.87,130.15,74343.0,122.1364,122.2959,121.9017,122.1645,74343.0
2020-03-03 13:30:00,130.11,130.79,129.99,130.52,74470.0,122.127,122.7652,122.0143,122.5118,74470.0
2020-03-03 13:35:00,130.5,131.63,130.4,131.46,50894.0,122.493,123.5537,122.3992,123.3941,50894.0
2020-03-03 13:40:00,131.51,131.73,130.31,130.31,51427.0,123.4411,123.6476,122.3147,122.3147,51427.0
2020-03-03 13:45:00,130.32,130.7,130.32,130.4,22304.0,122.3241,122.6808,122.3241,122.3992,22304.0
2020-03-03 13:50:00,130.48,130.56,130.15,130.34,17029.0,122.4743,122.5494,122.1645,122.3429,17029.0
2020-03-03 13:55:00,130.37,130.44,129.96,129.98,20886.0,122.371,122.4367,121.9862,122.0049,20886.0
2020-03-03 14:00:00,130.03,130.25,129.53,129.65,16851.0,122.0519,122.2584,121.5826,121.6952,16851.0
2020-03-03 14:05:00,129.61,129.68,128.88,128.88,21387.0,121.6576,121.7234,120.9724,120.9724,21387.0
2020-03-03 14:10:00,129.15,129.98,129.1,129.89,22211.0,121.2259,122.0049,121.1789,121.9205,22211.0
2020-03-03 14:15:00,129.91,129.99,128.91,129.05,29399.0,121.9392,122.0143,121.0006,121.132,29399.0
2020-03-03 14:20:00,128.89,129.5,128.69,128.94,23994.0,120.9818,121.5544,120.7941,121.0288,23994.0
2020-03-03 14:25:00,128.95,129.86,128.95,129.65,15151.0,121.0381,121.8923,121.0381,121.6952,15151.0
2020-03-03 14:30:00,129.6,130.43,129.47,130.31,50780.0,121.6483,122.4273,121.5262,122.3147,50780.0
2020-03-03 14:35:00,130.36,130.36,129.7,129.7,48278.0,122.3616,122.3616,121.7421,121.7421,48278.0
2020-03-03 14:40:00,129.64,129.89,129.44,129.78,17843.0,121.6858,121.9205,121.4981,121.8172,17843.0
2020-03-03 14:45:00,129.67,130.66,129.6,130.5,32345.0,121.714,122.6432,121.6483,122.493,32345.0
2020-03-03 14:50:00,130.53,130.82,129.83,130.82,47156.0,122.5212,122.7934,121.8641,122.7934,47156.0
2020-03-03 14:55:00,130.81,130.87,130.02,130.35,27524.0,122.784,122.8403,122.0425,122.3522,27524.0
2020-03-03 15:00:00,130.39,130.99,130.04,130.88,38775.0,122.3898,122.953,122.0613,122.8497,38775.0
2020-03-03 15:05:00,130.81,130.83,130.37,130.46,27763.0,122.784,122.8028,122.371,122.4555,27763.0
2020-03-03 15:10:00,130.47,131.57,130.45,131.41,27364.0,122.4649,123.4974,122.4461,123.3472,27364.0
2020-03-03 15:15:00,131.24,131.83,131.15,131.69,20415.0,123.1876,123.7414,123.1032,123.61,20415.0
2020-03-03 15:20:00,131.72,131.74,130.6,130.73,22489.0,123.6382,123.657,122.5869,122.7089,22489.0
2020-03-03 15:25:00,130.58,131.82,130.58,131.51,22576.0,122.5681,123.732,122.5681,123.4411,22576.0
2020-03-03 15:30:00,131.53,131.54,129.94,130.09,52924.0,123.4598,123.4692,121.9674,122.1082,52924.0
2020-03-03 15:35:00,130.07,130.4,129.2,129.41,77478.0,122.0894,122.3992,121.2728,121.4699,77478.0
2020-03-03 15:40:00,129.34,130.89,129.29,130.84,69512.0,121.4042,122.8591,121.3573,122.8122,69512.0
2020-03-03 15:45:00,130.84,131.7,130.44,130.44,113000.0,122.8122,123.6194,122.4367,122.4367,113000.0
2020-03-03 15:50:00,130.37,130.37,129.38,129.92,162090.0,122.371,122.371,121.4418,121.9486,162090.0
2020-03-03 15:55:00,129.9,130.74,129.54,130.3,259444.0,121.9299,122.7183,121.5919,122.3053,259444.0
2020-03-04 09:30:00,133.03,134.76,133.0,134.05,113161.0,124.8678,126.4917,124.8396,125.8252,113161.0
2020-03-04 09:35:00,134.29,134.75,133.8,134.56,83705.0,126.0505,126.4823,125.5906,126.3039,83705.0
2020-03-04 09:40:00,134.45,134.73,134.14,134.49,45426.0,126.2007,126.4635,125.9097,126.2382,45426.0
2020-03-04 09:45:00,134.53,134.79,133.96,134.17,41885.0,126.2758,126.5198,125.7407,125.9379,41885.0
2020-03-04 09:50:00,134.22,134.55,133.75,134.12,65002.0,125.9848,126.2945,125.5436,125.8909,65002.0
2020-03-04 09:55:00,134.09,134.45,133.9,134.44,78025.0,125.8628,126.2007,125.6844,126.1913,78025.0
2020-03-04 10:00:00,134.19,134.75,134.03,134.43,39568.0,125.9566,126.4823,125.8065,126.1819,39568.0
2020-03-04 10:05:00,134.47,134.92,134.12,134.84,52237.0,126.2195,126.6418,125.8909,126.5668,52237.0
2020-03-04 10:10:00,134.83,135.45,134.61,135.4,36999.0,126.5574,127.1393,126.3509,127.0924,36999.0
2020-03-04 10:15:00,135.4,136.04,135.25,135.91,46975.0,127.0924,127.6931,126.9516,127.5711,46975.0
2020-03-04 10:20:00,135.98,136.33,135.82,136.18,38464.0,127.6368,127.9653,127.4866,127.8245,38464.0
2020-03-04 10:25:00,136.25,136.26,135.91,136.09,25578.0,127.8902,127.8996,127.5711,127.7401,25578.0
2020-03-04 10:30:00,136.13,136.13,135.69,135.83,47097.0,127.7776,127.7776,127.3646,127.496,47097.0
2020-03-04 10:35:00,135.82,136.05,135.13,135.35,41656.0,127.4866,127.7025,126.839,127.0455,41656.0
2020-03-04 10:40:00,135.39,135.61,134.97,135.59,22593.0,127.083,127.2895,126.6888,127.2707,22593.0
2020-03-04 10:45:00,135.72,135.86,135.37,135.55,24968.0,127.3928,127.5242,127.0642,127.2332,24968.0
2020-03-04 10:50:00,135.62,135.97,135.56,135.6,27121.0,127.2989,127.6274,127.2426,127.2801,27121.0
2020-03-04 10:55:00,135.6,135.75,135.45,135.66,28362.0,127.2801,127.4209,127.1393,127.3364,28362.0
2020-03-04 11:00:00,135.67,135.91,135.32,135.35,22068.0,127.3458,127.5711,127.0173,127.0455,22068.0
2020-03-04 11:05:00,135.38,135.86,135.26,135.73,46696.0,127.0736,127.5242,126.961,127.4021,46696.0
2020-03-04 11:10:00,135.72,136.52,135.63,136.43,37609.0,127.3928,128.1437,127.3083,128.0592,37609.0
2020-03-04 11:15:00,136.46,136.68,136.11,136.62,41323.0,128.0874,128.2939,127.7588,128.2375,41323.0
2020-03-04 11:20:00,136.61,136.67,136.36,136.59,34944.0,128.2282,128.2845,127.9935,128.2094,34944.0
2020-03-04 11:25:00,136.61,136.85,136.45,136.85,29629.0,128.2282,128.4534,128.078,128.4534,29629.0
2020-03-04 11:30:00,136.86,136.97,136.33,136.65,32881.0,128.4628,128.5661,127.9653,128.2657,32881.0
2020-03-04 11:35:00,136.66,136.77,136.21,136.33,31058.0,128.2751,128.3783,127.8527,127.9653,31058.0
2020-03-04 11:40:00,136.29,136.29,135.8,136.13,29146.0,127.9278,127.9278,127.4679,127.7776,29146.0
2020-03-04 11:45:00,136.15,136.37,136.08,136.13,22226.0,127.7964,128.0029,127.7307,127.7776,22226.0
2020-03-04 11:50:00,136.17,136.56,136.15,136.45,24007.0,127.8152,128.1812,127.7964,128.078,24007.0
2020-03-04 11:55:00,136.41,136.84,136.34,136.53,24665.0,128.0404,128.444,127.9747,128.1531,24665.0
2020-03-04 12:00:00,136.54,136.92,136.54,136.76,24355.0,128.1624,128.5191,128.1624,128.369,24355.0
2020-03-04 12:05:00,136.75,136.88,136.65,136.77,26035.0,128.3596,128.4816,128.2657,128.3783,26035.0
2020-03-04 12:10:00,136.77,136.96,136.5,136.75,37129.0,128.3783,128.5567,128.1249,128.3596,37129.0
2020-03-04 12:15:00,136.78,137.17,136.78,137.04,40749.0,128.3877,128.7538,128.3877,128.6318,40749.0
2020-03-04 12:20:00,137.09,137.26,137.03,137.23,55251.0,128.6787,128.8383,128.6224,128.8101,55251.0
2020-03-04 12:25:00,137.24,137.68,137.18,137.68,55622.0,128.8195,129.2325,128.7632,129.2325,55622.0
2020-03-04 12:30:00,137.69,137.74,137.46,137.56,33005.0,129.2419,129.2888,129.026,129.1199,33005.0
2020-03-04 12:35:00,137.63,137.65,137.37,137.39,20817.0,129.1856,129.2043,128.9415,128.9603,20817.0
2020-03-04 12:40:00,137.36,137.5,137.23,137.4,21703.0,128.9321,129.0635,128.8101,128.9697,21703.0
2020-03-04 12:45:00,137.43,137.9,137.39,137.9,19882.0,128.9978,129.439,128.9603,129.439,19882.0
2020-03-04 12:50:00,137.83,137.97,137.71,137.94,18881.0,129.3733,129.5047,129.2607,129.4766,18881.0
2020-03-04 12:55:00,137.93,138.34,137.86,138.26,30809.0,129.4672,129.852,129.4015,129.7769,30809.0
2020-03-04 13:00:00,138.33,138.33,138.11,138.28,24524.0,129.8426,129.8426,129.6361,129.7957,24524.0
2020-03-04 13:05:00,138.28,138.67,138.25,138.37,33976.0,129.7957,130.1618,129.7675,129.8802,33976.0
2020-03-04 13:10:00,138.39,138.66,138.16,138.63,38299.0,129.8989,130.1524,129.6831,130.1242,38299.0
2020-03-04 13:15:00,138.63,138.96,138.56,138.95,31169.0,130.1242,130.434,130.0585,130.4246,31169.0
2020-03-04 13:20:00,138.96,139.26,138.93,139.13,61564.0,130.434,130.7156,130.4058,130.5935,61564.0
2020-03-04 13:25:00,139.24,139.27,138.82,138.91,29833.0,130.6968,130.7249,130.3026,130.387,29833.0
2020-03-04 13:30:00,138.96,138.96,138.77,138.94,23857.0,130.434,130.434,130.2556,130.4152,23857.0
2020-03-04 13:35:00,138.94,138.98,138.39,138.39,18081.0,130.4152,130.4527,129.8989,129.8989,18081.0
2020-03-04 13:40:00,138.47,138.59,138.3,138.31,19109.0,129.974,130.0867,129.8145,129.8238,19109.0
2020-03-04 13:45:00,138.31,138.54,138.2,138.52,17163.0,129.8238,130.0397,129.7206,130.021,17163.0
2020-03-04 13:50:00,138.51,138.88,138.51,138.71,47509.0,130.0116,130.3589,130.0116,130.1993,47509.0
2020-03-04 13:55:00,138.72,138.75,138.6,138.73,26420.0,130.2087,130.2369,130.0961,130.2181,26420.0
2020-03-04 14:00:00,138.79,139.2,138.39,138.39,88111.0,130.2744,130.6592,129.8989,129.8989,88111.0
2020-03-04 14:05:00,138.39,138.69,138.22,138.66,23331.0,129.8989,130.1805,129.7394,130.1524,23331.0
2020-03-04 14:10:00,138.68,138.81,138.28,138.28,32128.0,130.1711,130.2932,129.7957,129.7957,32128.0
2020-03-04 14:15:00,138.22,138.47,138.22,138.34,36570.0,129.7394,129.974,129.7394,129.852,36570.0
2020-03-04 14:20:00,138.36,138.39,138.14,138.19,20815.0,129.8708,129.8989,129.6643,129.7112,20815.0
2020-03-04 14:25:00,138.21,138.71,138.2,138.69,30155.0,129.73,130.1993,129.7206,130.1805,30155.0
2020-03-04 14:30:00,138.7,138.9,138.7,138.72,29418.0,130.1899,130.3776,130.1899,130.2087,29418.0
2020-03-04 14:35:00,138.73,139.05,138.68,139.03,59671.0,130.2181,130.5184,130.1711,130.4997,59671.0
2020-03-04 14:40:00,139.05,139.2,138.93,139.0,31032.0,130.5184,130.6592,130.4058,130.4715,31032.0
2020-03-04 14:45:00,138.96,138.99,138.73,138.84,19776.0,130.434,130.4621,130.2181,130.3213,19776.0
2020-03-04 14:50:00,138.85,139.0,138.54,138.69,26121.0,130.3307,130.4715,130.0397,130.1805,26121.0
2020-03-04 14:55:00,138.67,138.89,138.67,138.89,18272.0,130.1618,130.3683,130.1618,130.3683,18272.0
2020-03-04 15:00:00,138.83,139.06,138.79,139.06,27862.0,130.3119,130.5278,130.2744,130.5278,27862.0
2020-03-04 15:05:00,139.05,139.19,138.75,138.75,22786.0,130.5184,130.6499,130.2369,130.2369,22786.0
2020-03-04 15:10:00,138.78,139.02,138.71,138.83,45466.0,130.265,130.4903,130.1993,130.3119,45466.0
2020-03-04 15:15:00,138.81,138.87,138.69,138.8,21813.0,130.2932,130.3495,130.1805,130.2838,21813.0
2020-03-04 15:20:00,138.81,139.28,138.81,139.23,39891.0,130.2932,130.7343,130.2932,130.6874,39891.0
2020-03-04 15:25:00,139.24,139.63,139.23,139.63,47183.0,130.6968,131.0629,130.6874,131.0629,47183.0
2020-03-04 15:30:00,139.67,140.21,139.65,140.21,96858.0,131.1004,131.6073,131.0816,131.6073,96858.0
2020-03-04 15:35:00,140.25,140.35,139.89,140.17,64998.0,131.6448,131.7387,131.3069,131.5697,64998.0
2020-03-04 15:40:00,140.18,140.19,139.59,139.71,74636.0,131.5791,131.5885,131.0253,131.138,74636.0
2020-03-04 15:45:00,139.7,140.09,139.67,139.82,64604.0,131.1286,131.4946,131.1004,131.2412,64604.0
2020-03-04 15:50:00,139.87,140.64,139.84,140.63,228583.0,131.2881,132.0109,131.26,132.0015,228583.0
2020-03-04 15:55:00,140.62,140.86,140.34,140.42,352098.0,131.9921,132.2174,131.7293,131.8044,352098.0
2020-03-05 09:30:00,138.38,138.66,137.68,138.21,159401.0,129.8896,130.1524,129.2325,129.73,159401.0
2020-03-05 09:35:00,138.4,138.6,138.01,138.02,41312.0,129.9083,130.0961,129.5423,129.5516,41312.0
2020-03-05 09:40:00,137.92,138.61,137.77,138.61,32769.0,129.4578,130.1054,129.317,130.1054,32769.0
2020-03-05 09:45:00,138.44,138.7,137.86,137.94,84812.0,129.9459,130.1899,129.4015,129.4766,84812.0
2020-03-05 09:50:00,137.94,138.17,137.75,137.99,27409.0,129.4766,129.6924,129.2982,129.5235,27409.0
2020-03-05 09:55:00,138.03,138.04,137.53,137.91,25842.0,129.561,129.5704,129.0917,129.4484,25842.0
2020-03-05 10:00:00,137.88,138.39,137.86,138.04,10081.0,129.4202,129.8989,129.4015,129.5704,10081.0
2020-03-05 10:05:00,138.08,138.18,137.98,138.14,18762.0,129.608,129.7018,129.5141,129.6643,18762.0
2020-03-05 10:10:00,138.1,138.31,138.07,138.27,16839.0,129.6267,129.8238,129.5986,129.7863,16839.0
2020-03-05 10:15:00,138.27,138.45,138.1,138.4,27381.0,129.7863,129.9553,129.6267,129.9083,27381.0
2020-03-05 10:20:00,138.38,138.9,138.15,138.59,22901.0,129.8896,130.3776,129.6737,130.0867,22901.0
2020-03-05 10:25:00,138.56,138.64,138.29,138.45,40942.0,130.0585,130.1336,129.8051,129.9553,40942.0
2020-03-05 10:30:00,138.46,138.93,138.39,138.91,26796.0,129.9646,130.4058,129.8989,130.387,26796.0
2020-03-05 10:35:00,138.86,138.95,138.76,138.81,59539.0,130.3401,130.4246,130.2462,130.2932,59539.0
2020-03-05 10:40:00,138.79,138.89,138.75,138.83,53647.0,130.2744,130.3683,130.2369,130.3119,53647.0
2020-03-05 10:45:00,138.8,139.32,138.74,139.17,121438.0,130.2838,130.7719,130.2275,130.6311,121438.0
2020-03-05 10:50:00,139.18,139.49,139.07,139.49,27001.0,130.6405,130.9314,130.5372,130.9314,27001.0
2020-03-05 10:55:00,139.44,139.8,139.41,139.72,70598.0,130.8845,131.2224,130.8564,131.1473,70598.0
2020-03-05 11:00:00,139.73,140.38,139.7,140.35,46289.0,131.1567,131.7668,131.1286,131.7387,46289.0
2020-03-05 11:05:00,140.37,140.86,140.37,140.84,91235.0,131.7575,132.2174,131.7575,132.1986,91235.0
2020-03-05 11:10:00,140.82,141.44,140.75,141.34,81390.0,132.1798,132.7618,132.1141,132.6679,81390.0
2020-03-05 11:15:00,141.34,141.91,141.34,141.76,56845.0,132.6679,133.203,132.6679,133.0622,56845.0
2020-03-05 11:20:00,141.78,141.82,141.36,141.43,70465.0,133.0809,133.1185,132.6867,132.7524,70465.0
2020-03-05 11:25:00,141.45,141.9,141.29,141.34,49304.0,132.7712,133.1936,132.621,132.6679,49304.0
2020-03-05 11:30:00,141.31,141.31,140.57,140.62,23584.0,132.6398,132.6398,131.9452,131.9921,23584.0
2020-03-05 11:35:00,140.59,140.71,140.36,140.68,71758.0,131.964,132.0766,131.7481,132.0484,71758.0
2020-03-05 11:40:00,140.65,140.67,140.29,140.32,33357.0,132.0203,132.039,131.6824,131.7105,33357.0
2020-03-05 11:45:00,140.31,140.48,140.18,140.42,36039.0,131.7011,131.8607,131.5791,131.8044,36039.0
2020-03-05 11:50:00,140.45,140.59,140.23,140.42,23598.0,131.8325,131.964,131.626,131.8044,23598.0
2020-03-05 11:55:00,140.4,140.63,140.24,140.62,91905.0,131.7856,132.0015,131.6354,131.9921,91905.0
2020-03-05 12:00:00,140.65,140.82,140.55,140.66,36515.0,132.0203,132.1798,131.9264,132.0297,36515.0
2020-03-05 12:05:00,140.64,140.71,140.53,140.7,40175.0,132.0109,132.0766,131.9076,132.0672,40175.0
2020-03-05 12:10:00,140.68,140.86,140.63,140.79,29330.0,132.0484,132.2174,132.0015,132.1517,29330.0
2020-03-05 12:15:00,140.77,140.93,140.48,140.54,47523.0,132.1329,132.2831,131.8607,131.917,47523.0
2020-03-05 12:20:00,140.55,140.86,140.5,140.53,31654.0,131.9264,132.2174,131.8795,131.9076,31654.0
2020-03-05 12:25:00,140.55,140.87,140.55,140.81,29062.0,131.9264,132.2268,131.9264,132.1705,29062.0
2020-03-05 12:30:00,140.81,141.13,140.77,141.0,24795.0,132.1705,132.4708,132.1329,132.3488,24795.0
2020-03-05 12:35:00,141.03,141.03,140.48,140.56,53831.0,132.377,132.377,131.8607,131.9358,53831.0
2020-03-05 12:40:00,140.55,140.56,139.56,139.59,36014.0,131.9264,131.9358,130.9972,131.0253,36014.0
2020-03-05 12:45:00,139.57,139.78,139.31,139.71,29349.0,131.0065,131.2037,130.7625,131.138,29349.0
2020-03-05 12:50:00,139.65,140.01,139.57,140.0,53263.0,131.0816,131.4195,131.0065,131.4102,53263.0
2020-03-05 12:55:00,139.97,140.02,139.77,139.87,46239.0,131.382,131.4289,131.1943,131.2881,46239.0
2020-03-05 13:00:00,139.86,140.22,139.84,140.15,41820.0,131.2787,131.6167,131.26,131.551,41820.0
2020-03-05 13:05:00,140.15,140.39,140.01,140.11,66987.0,131.551,131.7762,131.4195,131.5134,66987.0
2020-03-05 13:10:00,140.13,140.31,139.95,140.29,95972.0,131.5322,131.7011,131.3632,131.6824,95972.0
2020-03-05 13:15:00,140.25,140.48,140.11,140.38,64021.0,131.6448,131.8607,131.5134,131.7668,64021.0
2020-03-05 13:20:00,140.36,140.61,140.14,140.49,39184.0,131.7481,131.9827,131.5416,131.8701,39184.0
2020-03-05 13:25:00,140.52,140.78,140.44,140.74,30978.0,131.8983,132.1423,131.8232,132.1048,30978.0
2020-03-05 13:30:00,140.76,140.88,140.59,140.88,30053.0,132.1235,132.2362,131.964,132.2362,30053.0
2020-03-05 13:35:00,140.88,141.05,140.68,140.68,35748.0,132.2362,132.3957,132.0484,132.0484,35748.0
2020-03-05 13:40:00,140.71,140.76,140.51,140.54,56774.0,132.0766,132.1235,131.8889,131.917,56774.0
2020-03-05 13:45:00,140.56,141.01,140.52,140.96,37625.0,131.9358,132.3582,131.8983,132.3113,37625.0
2020-03-05 13:50:00,141.0,141.08,140.29,140.29,31820.0,132.3488,132.4239,131.6824,131.6824,31820.0
2020-03-05 13:55:00,140.27,140.68,140.27,140.52,53246.0,131.6636,132.0484,131.6636,131.8983,53246.0
2020-03-05 14:00:00,140.55,140.59,140.31,140.36,113576.0,131.9264,131.964,131.7011,131.7481,113576.0
2020-03-05 14:05:00,140.29,140.35,140.04,140.11,69641.0,131.6824,131.7387,131.4477,131.5134,69641.0
2020-03-05 14:10:00,140.09,140.62,140.06,140.56,77791.0,131.4946,131.9921,131.4665,131.9358,77791.0
2020-03-05 14:15:00,140.54,140.55,140.08,140.23,35484.0,131.917,131.9264,131.4852,131.626,35484.0
2020-03-05 14:20:00,140.2,140.35,139.61,139.69,88320.0,131.5979,131.7387,131.0441,131.1192,88320.0
2020-03-05 14:25:00,139.73,140.11,139.73,139.81,90436.0,131.1567,131.5134,131.1567,131.2318,90436.0
2020-03-05 14:30:00,139.81,140.13,139.75,139.83,58783.0,131.2318,131.5322,131.1755,131.2506,58783.0
2020-03-05 14:35:00,139.83,140.36,139.73,140.31,48279.0,131.2506,131.7481,131.1567,131.7011,48279.0
2020-03-05 14:40:00,140.3,140.49,140.15,140.25,48633.0,131.6918,131.8701,131.551,131.6448,48633.0
2020-03-05 14:45:00,140.25,140.56,140.16,140.56,61838.0,131.6448,131.9358,131.5603,131.9358,61838.0
2020-03-05 14:50:00,140.57,140.66,140.17,140.17,62330.0,131.9452,132.0297,131.5697,131.5697,62330.0
2020-03-05 14:55:00,140.18,140.85,140.13,140.44,100894.0,131.5791,132.208,131.5322,131.8232,100894.0
2020-03-05 15:00:00,140.46,140.47,139.9,140.01,61876.0,131.8419,131.8513,131.3163,131.4195,61876.0
2020-03-05 15:05:00,140.0,140.33,139.94,140.1,94729.0,131.4102,131.7199,131.3538,131.504,94729.0
2020-03-05 15:10:00,140.09,140.16,139.42,139.56,57551.0,131.4946,131.5603,130.8657,130.9972,57551.0
2020-03-05 15:15:00,139.59,139.68,139.18,139.46,54873.0,131.0253,131.1098,130.6405,130.9033,54873.0
2020-03-05 15:20:00,139.49,139.79,139.11,139.16,392470.0,130.9314,131.213,130.5748,130.6217,392470.0
2020-03-05 15:25:00,139.09,139.4,138.68,139.3,52513.0,130.556,130.847,130.1711,130.7531,52513.0
2020-03-05 15:30:00,139.27,140.38,139.13,140.11,61846.0,130.7249,131.7668,130.5935,131.5134,61846.0
2020-03-05 15:35:00,140.09,140.28,139.82,139.84,65242.0,131.4946,131.673,131.2412,131.26,65242.0
2020-03-05 15:40:00,139.88,140.27,139.7,140.07,144592.0,131.2975,131.6636,131.1286,131.4759,144592.0
2020-03-05 15:45:00,140.07,140.43,139.84,140.21,116232.0,131.4759,131.8138,131.26,131.6073,116232.0
2020-03-05 15:50:00,140.18,140.73,139.71,139.92,185296.0,131.5791,132.0954,131.138,131.3351,185296.0
2020-03-05 15:55:00,139.95,140.51,139.72,140.17,262688.0,131.3632,131.8889,131.1473,131.5697,262688.0
2020-03-06 09:30:00,136.12,138.48,135.55,136.69,248047.0,127.7682,129.9834,127.2332,128.3032,248047.0
2020-03-06 09:35:00,136.84,137.45,136.84,137.02,148769.0,128.444,129.0166,128.444,128.613,148769.0
2020-03-06 09:40:00,136.97,137.53,136.42,136.42,85272.0,128.5661,129.0917,128.0498,128.0498,85272.0
2020-03-06 09:45:00,136.46,136.94,135.93,136.72,115704.0,128.0874,128.5379,127.5899,128.3314,115704.0
2020-03-06 09:50:00,136.71,137.15,136.57,137.14,228139.0,128.322,128.735,128.1906,128.7256,228139.0
2020-03-06 09:55:00,137.14,137.32,136.68,137.07,155417.0,128.7256,128.8946,128.2939,128.6599,155417.0
2020-03-06 10:00:00,137.06,137.69,136.98,137.69,75655.0,128.6505,129.2419,128.5755,129.2419,75655.0
2020-03-06 10:05:00,137.74,138.27,137.72,138.11,131607.0,129.2888,129.7863,129.27,129.6361,131607.0
2020-03-06 10:10:00,138.08,138.4,137.88,137.98,106564.0,129.608,129.9083,129.4202,129.5141,106564.0
2020-03-06 10:15:00,137.95,138.17,137.57,137.8,62540.0,129.4859,129.6924,129.1293,129.3451,62540.0
2020-03-06 10:20:00,137.76,138.24,137.75,138.18,44008.0,129.3076,129.7581,129.2982,129.7018,44008.0
2020-03-06 10:25:00,138.33,139.26,138.26,139.18,61862.0,129.8426,130.7156,129.7769,130.6405,61862.0
2020-03-06 10:30:00,139.12,139.53,139.08,139.25,35987.0,130.5842,130.969,130.5466,130.7062,35987.0
2020-03-06 10:35:00,139.36,140.09,139.26,139.99,56447.0,130.8094,131.4946,130.7156,131.4008,56447.0
2020-03-06 10:40:00,140.02,140.52,139.78,140.09,60446.0,131.4289,131.8983,131.2037,131.4946,60446.0
2020-03-06 10:45:00,140.08,140.59,140.02,140.15,54819.0,131.4852,131.964,131.4289,131.551,54819.0
2020-03-06 10:50:00,140.23,140.3,139.84,140.2,57042.0,131.626,131.6918,131.26,131.5979,57042.0
2020-03-06 10:55:00,140.19,140.37,139.82,140.13,78269.0,131.5885,131.7575,131.2412,131.5322,78269.0
2020-03-06 11:00:00,140.09,140.41,139.7,139.81,39253.0,131.4946,131.795,131.1286,131.2318,39253.0
2020-03-06 11:05:00,139.77,140.14,139.68,139.86,41989.0,131.1943,131.5416,131.1098,131.2787,41989.0
2020-03-06 11:10:00,139.79,140.2,139.59,140.08,33615.0,131.213,131.5979,131.0253,131.4852,33615.0
2020-03-06 11:15:00,140.1,140.56,140.08,140.22,30104.0,131.504,131.9358,131.4852,131.6167,30104.0
2020-03-06 11:20:00,140.22,140.48,140.0,140.09,26581.0,131.6167,131.8607,131.4102,131.4946,26581.0
2020-03-06 11:25:00,140.06,140.49,140.0,140.49,50303.0,131.4665,131.8701,131.4102,131.8701,50303.0
2020-03-06 11:30:00,140.49,141.18,140.49,141.03,41804.0,131.8701,132.5178,131.8701,132.377,41804.0
2020-03-06 11:35:00,140.96,141.11,140.65,140.9,38182.0,132.3113,132.4521,132.0203,132.2549,38182.0
2020-03-06 11:40:00,140.86,140.87,139.65,139.75,21813.0,132.2174,132.2268,131.0816,131.1755,21813.0
2020-03-06 11:45:00,139.8,140.04,139.48,139.6,48019.0,131.2224,131.4477,130.9221,131.0347,48019.0
2020-03-06 11:50:00,139.48,139.95,139.41,139.87,33492.0,130.9221,131.3632,130.8564,131.2881,33492.0
2020-03-06 11:55:00,139.84,140.1,139.74,139.88,21581.0,131.26,131.504,131.1661,131.2975,21581.0
2020-03-06 12:00:00,139.92,139.93,139.6,139.74,30676.0,131.3351,131.3445,131.0347,131.1661,30676.0
2020-03-06 12:05:00,139.73,139.98,139.47,139.47,83513.0,131.1567,131.3914,130.9127,130.9127,83513.0
2020-03-06 12:10:00,139.4,139.6,139.12,139.44,28758.0,130.847,131.0347,130.5842,130.8845,28758.0
2020-03-06 12:15:00,139.35,139.64,139.26,139.37,40715.0,130.8,131.0722,130.7156,130.8188,40715.0
2020-03-06 12:20:00,139.42,140.07,139.39,139.93,26054.0,130.8657,131.4759,130.8376,131.3445,26054.0
2020-03-06 12:25:00,139.88,140.26,139.82,139.92,44632.0,131.2975,131.6542,131.2412,131.3351,44632.0
2020-03-06 12:30:00,139.93,140.46,139.87,140.45,21118.0,131.3445,131.8419,131.2881,131.8325,21118.0
2020-03-06 12:35:00,140.53,140.83,140.36,140.43,18938.0,131.9076,132.1892,131.7481,131.8138,18938.0
2020-03-06 12:40:00,140.48,140.71,140.41,140.62,12802.0,131.8607,132.0766,131.795,131.9921,12802.0
2020-03-06 12:45:00,140.6,140.76,140.12,140.16,17106.0,131.9733,132.1235,131.5228,131.5603,17106.0
2020-03-06 12:50:00,140.16,140.33,139.87,139.91,11181.0,131.5603,131.7199,131.2881,131.3257,11181.0
2020-03-06 12:55:00,139.95,140.07,139.82,139.84,14029.0,131.3632,131.4759,131.2412,131.26,14029.0
2020-03-06 13:00:00,139.87,140.18,139.81,140.09,18592.0,131.2881,131.5791,131.2318,131.4946,18592.0
2020-03-06 13:05:00,140.1,140.59,140.07,140.56,35802.0,131.504,131.964,131.4759,131.9358,35802.0
2020-03-06 13:10:00,140.58,140.67,140.32,140.41,25365.0,131.9546,132.039,131.7105,131.795,25365.0
2020-03-06 13:15:00,140.44,140.82,140.44,140.76,24061.0,131.8232,132.1798,131.8232,132.1235,24061.0
2020-03-06 13:20:00,140.76,141.33,140.76,141.18,20904.0,132.1235,132.6586,132.1235,132.5178,20904.0
2020-03-06 13:25:00,141.12,141.18,140.61,140.67,22353.0,132.4614,132.5178,131.9827,132.039,22353.0
2020-03-06 13:30:00,140.71,140.87,140.42,140.49,17640.0,132.0766,132.2268,131.8044,131.8701,17640.0
2020-03-06 13:35:00,140.46,140.87,140.35,140.79,29901.0,131.8419,132.2268,131.7387,132.1517,29901.0
2020-03-06 13:40:00,140.76,141.08,140.6,140.8,50709.0,132.1235,132.4239,131.9733,132.1611,50709.0
2020-03-06 13:45:00,140.79,140.85,140.29,140.35,190117.0,132.1517,132.208,131.6824,131.7387,190117.0
2020-03-06 13:50:00,140.32,140.5,140.11,140.28,55710.0,131.7105,131.8795,131.5134,131.673,55710.0
2020-03-06 13:55:00,140.3,140.97,140.28,140.66,124514.0,131.6918,132.3206,131.673,132.0297,124514.0
2020-03-06 14:00:00,140.77,140.84,139.99,140.1,121146.0,132.1329,132.1986,131.4008,131.504,121146.0
2020-03-06 14:05:00,140.12,140.22,139.34,139.59,48110.0,131.5228,131.6167,130.7907,131.0253,48110.0
2020-03-06 14:10:00,139.57,139.7,139.4,139.49,28287.0,131.0065,131.1286,130.847,130.9314,28287.0
2020-03-06 14:15:00,139.43,139.54,139.01,139.13,22532.0,130.8751,130.9784,130.4809,130.5935,22532.0
2020-03-06 14:20:00,139.12,139.39,138.9,139.25,19436.0,130.5842,130.8376,130.3776,130.7062,19436.0
2020-03-06 14:25:00,139.34,139.64,139.3,139.33,19258.0,130.7907,131.0722,130.7531,130.7813,19258.0
2020-03-06 14:30:00,139.37,139.46,138.93,139.05,25191.0,130.8188,130.9033,130.4058,130.5184,25191.0
2020-03-06 14:35:00,139.07,139.07,138.69,138.96,95051.0,130.5372,130.5372,130.1805,130.434,95051.0
2020-03-06 14:40:00,139.0,139.08,138.42,138.73,45263.0,130.4715,130.5466,129.9271,130.2181,45263.0
2020-03-06 14:45:00,138.68,138.92,138.27,138.35,71449.0,130.1711,130.3964,129.7863,129.8614,71449.0
2020-03-06 14:50:00,138.39,138.49,137.9,138.2,83354.0,129.8989,129.9928,129.439,129.7206,83354.0
2020-03-06 14:55:00,138.26,138.69,138.22,138.42,51175.0,129.7769,130.1805,129.7394,129.9271,51175.0
2020-03-06 15:00:00,138.4,138.46,137.95,137.99,52391.0,129.9083,129.9646,129.4859,129.5235,52391.0
2020-03-06 15:05:00,138.02,138.19,137.69,137.8,35434.0,129.5516,129.7112,129.2419,129.3451,35434.0
2020-03-06 15:10:00,137.87,138.79,137.8,138.1,41163.0,129.4108,130.2744,129.3451,129.6267,41163.0
2020-03-06 15:15:00,138.17,138.88,138.09,138.8,126481.0,129.6924,130.3589,129.6173,130.2838,126481.0
2020-03-06 15:20:00,138.8,138.86,138.65,138.81,199946.0,130.2838,130.3401,130.143,130.2932,199946.0
2020-03-06 15:25:00,138.81,139.17,138.55,138.57,166163.0,130.2932,130.6311,130.0491,130.0679,166163.0
2020-03-06 15:30:00,138.55,139.93,138.5,139.85,164406.0,130.0491,131.3445,130.0022,131.2694,164406.0
2020-03-06 15:35:00,139.79,140.32,139.03,139.24,129923.0,131.213,131.7105,130.4997,130.6968,129923.0
2020-03-06 15:40:00,139.22,140.69,139.14,140.69,61798.0,130.678,132.0578,130.6029,132.0578,61798.0
2020-03-06 15:45:00,140.75,141.08,140.5,140.81,116100.0,132.1141,132.4239,131.8795,132.1705,116100.0
2020-03-06 15:50:00,140.85,141.94,140.79,141.46,174146.0,132.208,133.2311,132.1517,132.7806,174146.0
2020-03-06 15:55:00,141.46,142.36,141.35,141.47,402205.0,132.7806,133.6254,132.6773,132.79,402205.0
2020-03-09 09:30:00,134.02,136.74,133.31,136.08,129592.0,125.7971,128.3502,125.1306,127.7307,129592.0
2020-03-09 09:35:00,136.08,136.08,136.08,136.08,0.0,127.7307,127.7307,127.7307,127.7307,0.0
2020-03-09 09:40:00,136.08,136.08,136.08,136.08,0.0,127.7307,127.7307,127.7307,127.7307,0.0
2020-03-09 09:45:00,136.08,136.08,136.08,136.08,0.0,127.7307,127.7307,127.7307,127.7307,0.0
2020-03-09 09:50:00,136.08,136.08,136.08,136.08,0.0,127.7307,127.7307,127.7307,127.7307,0.0
2020-03-09 09:55:00,135.02,137.52,135.02,136.74,115438.0,126.7357,129.0823,126.7357,128.3502,115438.0
2020-03-09 10:00:00,136.76,138.94,136.46,138.47,148851.0,128.369,130.4152,128.0874,129.974,148851.0
2020-03-09 10:05:00,138.48,140.0,138.38,139.78,102923.0,129.9834,131.4102,129.8896,131.2037,102923.0
2020-03-09 10:10:00,139.81,139.98,138.85,139.34,33194.0,131.2318,131.3914,130.3307,130.7907,33194.0
2020-03-09 10:15:00,139.28,140.0,139.27,139.39,39246.0,130.7343,131.4102,130.7249,130.8376,39246.0
2020-03-09 10:20:00,139.69,139.75,139.06,139.19,58564.0,131.1192,131.1755,130.5278,130.6499,58564.0
2020-03-09 10:25:00,139.37,139.99,139.07,139.62,49696.0,130.8188,131.4008,130.5372,131.0535,49696.0
2020-03-09 10:30:00,139.78,140.39,139.54,140.03,41338.0,131.2037,131.7762,130.9784,131.4383,41338.0
2020-03-09 10:35:00,140.19,140.31,139.26,139.97,28222.0,131.5885,131.7011,130.7156,131.382,28222.0
2020-03-09 10:40:00,140.14,140.26,139.46,139.78,20904.0,131.5416,131.6542,130.9033,131.2037,20904.0
2020-03-09 10:45:00,139.86,139.99,138.92,138.92,22139.0,131.2787,131.4008,130.3964,130.3964,22139.0
2020-03-09 10:50:00,138.91,139.28,138.17,138.17,59950.0,130.387,130.7343,129.6924,129.6924,59950.0
2020-03-09 10:55:00,138.3,138.3,136.94,137.15,49130.0,129.8145,129.8145,128.5379,128.735,49130.0
2020-03-09 11:00:00,137.26,137.46,136.82,136.94,22037.0,128.8383,129.026,128.4253,128.5379,22037.0
2020-03-09 11:05:00,136.88,137.13,136.65,136.97,30335.0,128.4816,128.7162,128.2657,128.5661,30335.0
2020-03-09 11:10:00,137.05,137.73,137.01,137.64,24183.0,128.6412,129.2794,128.6036,129.195,24183.0
2020-03-09 11:15:00,137.53,138.93,137.5,138.75,31061.0,129.0917,130.4058,129.0635,130.2369,31061.0
2020-03-09 11:20:00,138.69,139.53,138.66,139.19,40316.0,130.1805,130.969,130.1524,130.6499,40316.0
2020-03-09 11:25:00,139.12,139.61,139.11,139.46,34295.0,130.5842,131.0441,130.5748,130.9033,34295.0
2020-03-09 11:30:00,139.29,139.52,139.11,139.36,50237.0,130.7437,130.9596,130.5748,130.8094,50237.0
2020-03-09 11:35:00,139.37,140.02,139.27,139.92,32668.0,130.8188,131.4289,130.7249,131.3351,32668.0
2020-03-09 11:40:00,139.82,140.5,139.72,140.41,41857.0,131.2412,131.8795,131.1473,131.795,41857.0
2020-03-09 11:45:00,140.4,140.82,140.14,140.76,14772.0,131.7856,132.1798,131.5416,132.1235,14772.0
2020-03-09 11:50:00,140.81,140.93,140.09,140.09,19558.0,132.1705,132.2831,131.4946,131.4946,19558.0
2020-03-09 11:55:00,140.19,140.33,139.82,139.83,25775.0,131.5885,131.7199,131.2412,131.2506,25775.0
2020-03-09 12:00:00,139.75,139.8,138.94,139.02,19042.0,131.1755,131.2224,130.4152,130.4903,19042.0
2020-03-09 12:05:00,139.07,139.62,138.88,139.44,61176.0,130.5372,131.0535,130.3589,130.8845,61176.0
2020-03-09 12:10:00,139.5,139.79,138.85,138.9,23956.0,130.9408,131.213,130.3307,130.3776,23956.0
2020-03-09 12:15:00,138.95,139.2,138.17,138.26,35979.0,130.4246,130.6592,129.6924,129.7769,35979.0
2020-03-09 12:20:00,138.25,138.57,137.93,138.03,24333.0,129.7675,130.0679,129.4672,129.561,24333.0
2020-03-09 12:25:00,138.02,138.21,137.34,137.47,50479.0,129.5516,129.73,128.9134,129.0354,50479.0
2020-03-09 12:30:00,137.38,137.88,137.07,137.15,37429.0,128.9509,129.4202,128.6599,128.735,37429.0
2020-03-09 12:35:00,137.15,137.57,136.74,137.49,48661.0,128.735,129.1293,128.3502,129.0542,48661.0
2020-03-09 12:40:00,137.43,137.63,136.22,136.35,18341.0,128.9978,129.1856,127.8621,127.9841,18341.0
2020-03-09 12:45:00,136.31,136.78,136.23,136.42,36675.0,127.9466,128.3877,127.8715,128.0498,36675.0
2020-03-09 12:50:00,136.43,137.08,136.4,137.04,19829.0,128.0592,128.6693,128.031,128.6318,19829.0
2020-03-09 12:55:00,136.94,137.12,136.7,136.92,57358.0,128.5379,128.7069,128.3126,128.5191,57358.0
2020-03-09 13:00:00,137.01,137.39,136.7,136.89,10999.0,128.6036,128.9603,128.3126,128.491,10999.0
2020-03-09 13:05:00,136.87,137.04,136.41,136.85,19562.0,128.4722,128.6318,128.0404,128.4534,19562.0
2020-03-09 13:10:00,136.77,137.45,136.73,137.42,22612.0,128.3783,129.0166,128.3408,128.9885,22612.0
2020-03-09 13:15:00,137.37,137.37,136.71,136.71,24033.0,128.9415,128.9415,128.322,128.322,24033.0
2020-03-09 13:20:00,136.73,136.73,136.19,136.61,15063.0,128.3408,128.3408,127.8339,128.2282,15063.0
2020-03-09 13:25:00,136.64,136.67,136.05,136.27,21052.0,128.2563,128.2845,127.7025,127.909,21052.0
2020-03-09 13:30:00,136.29,136.31,135.81,135.94,44904.0,127.9278,127.9466,127.4772,127.5993,44904.0
2020-03-09 13:35:00,135.76,136.13,135.76,135.81,52123.0,127.4303,127.7776,127.4303,127.4772,52123.0
2020-03-09 13:40:00,135.9,136.28,135.84,135.9,28130.0,127.5617,127.9184,127.5054,127.5617,28130.0
2020-03-09 13:45:00,135.82,136.05,135.5,135.79,21314.0,127.4866,127.7025,127.1863,127.4585,21314.0
2020-03-09 13:50:00,135.78,135.78,135.05,135.13,20233.0,127.4491,127.4491,126.7639,126.839,20233.0
2020-03-09 13:55:00,135.03,135.4,134.82,135.15,18144.0,126.7451,127.0924,126.548,126.8577,18144.0
2020-03-09 14:00:00,135.08,135.32,134.42,134.47,23355.0,126.792,127.0173,126.1725,126.2195,23355.0
2020-03-09 14:05:00,134.54,135.2,134.06,134.73,27359.0,126.2852,126.9047,125.8346,126.4635,27359.0
2020-03-09 14:10:00,134.66,135.43,134.6,135.38,23835.0,126.3978,127.1206,126.3415,127.0736,23835.0
2020-03-09 14:15:00,135.41,136.01,135.35,135.58,24114.0,127.1018,127.665,127.0455,127.2614,24114.0
2020-03-09 14:20:00,135.58,135.97,135.41,135.86,17226.0,127.2614,127.6274,127.1018,127.5242,17226.0
2020-03-09 14:25:00,135.7,135.71,134.85,134.87,22928.0,127.374,127.3834,126.5761,126.5949,22928.0
2020-03-09 14:30:00,134.86,135.17,134.41,134.93,42221.0,126.5855,126.8765,126.1631,126.6512,42221.0
2020-03-09 14:35:00,134.98,135.06,134.29,135.0,30338.0,126.6982,126.7733,126.0505,126.7169,30338.0
2020-03-09 14:40:00,135.02,135.02,133.93,134.18,21869.0,126.7357,126.7357,125.7126,125.9472,21869.0
2020-03-09 14:45:00,134.18,135.12,134.04,134.42,31966.0,125.9472,126.8296,125.8158,126.1725,31966.0
2020-03-09 14:50:00,134.55,135.86,134.51,135.65,23619.0,126.2945,127.5242,126.257,127.3271,23619.0
2020-03-09 14:55:00,135.64,136.47,135.46,135.82,37106.0,127.3177,128.0967,127.1487,127.4866,37106.0
2020-03-09 15:00:00,135.9,136.53,135.23,136.11,29148.0,127.5617,128.1531,126.9328,127.7588,29148.0
2020-03-09 15:05:00,136.09,136.47,135.73,136.11,32861.0,127.7401,128.0967,127.4021,127.7588,32861.0
2020-03-09 15:10:00,136.11,136.22,135.35,135.7,42317.0,127.7588,127.8621,127.0455,127.374,42317.0
2020-03-09 15:15:00,135.66,136.36,135.4,135.84,43548.0,127.3364,127.9935,127.0924,127.5054,43548.0
2020-03-09 15:20:00,135.82,136.76,135.57,136.76,27351.0,127.4866,128.369,127.252,128.369,27351.0
2020-03-09 15:25:00,136.8,137.4,136.55,136.74,39297.0,128.4065,128.9697,128.1718,128.3502,39297.0
2020-03-09 15:30:00,136.7,136.78,135.98,136.19,36189.0,128.3126,128.3877,127.6368,127.8339,36189.0
2020-03-09 15:35:00,136.2,137.4,136.2,137.17,53447.0,127.8433,128.9697,127.8433,128.7538,53447.0
2020-03-09 15:40:00,137.15,137.32,136.74,136.9,67304.0,128.735,128.8946,128.3502,128.5004,67304.0
2020-03-09 15:45:00,136.89,137.75,136.13,137.23,61113.0,128.491,129.2982,127.7776,128.8101,61113.0
2020-03-09 15:50:00,137.05,137.45,136.15,137.29,155454.0,128.6412,129.0166,127.7964,128.8664,155454.0
2020-03-09 15:55:00,137.06,137.18,135.32,135.48,322155.0,128.6505,128.7632,127.0173,127.1675,322155.0
2020-03-10 09:30:00,139.08,139.23,137.57,138.49,109966.0,130.5466,130.6874,129.1293,129.9928,109966.0
2020-03-10 09:35:00,138.53,139.32,138.17,139.28,75473.0,130.0304,130.7719,129.6924,130.7343,75473.0
2020-03-10 09:40:00,139.4,139.4,138.72,139.29,52393.0,130.847,130.847,130.2087,130.7437,52393.0
2020-03-10 09:45:00,139.25,139.25,138.55,139.08,55453.0,130.7062,130.7062,130.0491,130.5466,55453.0
2020-03-10 09:50:00,139.09,139.35,138.47,138.58,29146.0,130.556,130.8,129.974,130.0773,29146.0
2020-03-10 09:55:00,138.49,138.69,137.93,138.25,79924.0,129.9928,130.1805,129.4672,129.7675,79924.0
2020-03-10 10:00:00,138.22,138.27,137.83,137.95,30922.0,129.7394,129.7863,129.3733,129.4859,30922.0
2020-03-10 10:05:00,138.0,138.14,137.74,137.94,22548.0,129.5329,129.6643,129.2888,129.4766,22548.0
2020-03-10 10:10:00,137.96,138.12,137.86,138.0,69660.0,129.4953,129.6455,129.4015,129.5329,69660.0
2020-03-10 10:15:00,138.02,138.02,137.57,137.58,31819.0,129.5516,129.5516,129.1293,129.1386,31819.0
2020-03-10 10:20:00,137.64,137.88,136.8,136.8,24819.0,129.195,129.4202,128.4065,128.4065,24819.0
2020-03-10 10:25:00,136.71,136.86,136.06,136.22,60548.0,128.322,128.4628,127.7119,127.8621,60548.0
2020-03-10 10:30:00,136.22,136.39,135.91,136.06,27321.0,127.8621,128.0217,127.5711,127.7119,27321.0
2020-03-10 10:35:00,136.02,136.19,135.85,136.08,41044.0,127.6744,127.8339,127.5148,127.7307,41044.0
2020-03-10 10:40:00,136.09,136.35,135.86,136.28,17240.0,127.7401,127.9841,127.5242,127.9184,17240.0
2020-03-10 10:45:00,136.15,136.49,136.0,136.18,40505.0,127.7964,128.1155,127.6556,127.8245,40505.0
2020-03-10 10:50:00,136.1,136.47,135.96,136.01,39048.0,127.7494,128.0967,127.618,127.665,39048.0
2020-03-10 10:55:00,136.0,136.8,136.0,136.31,37481.0,127.6556,128.4065,127.6556,127.9466,37481.0
2020-03-10 11:00:00,136.41,136.75,136.19,136.61,25595.0,128.0404,128.3596,127.8339,128.2282,25595.0
2020-03-10 11:05:00,136.6,137.33,136.52,137.33,17815.0,128.2188,128.904,128.1437,128.904,17815.0
2020-03-10 11:10:00,137.33,137.33,136.65,136.67,22945.0,128.904,128.904,128.2657,128.2845,22945.0
2020-03-10 11:15:00,136.48,136.78,135.93,135.94,92359.0,128.1061,128.3877,127.5899,127.5993,92359.0
2020-03-10 11:20:00,136.04,136.23,135.45,135.45,31416.0,127.6931,127.8715,127.1393,127.1393,31416.0
2020-03-10 11:25:00,135.43,136.19,134.85,135.09,32115.0,127.1206,127.8339,126.5761,126.8014,32115.0
2020-03-10 11:30:00,135.06,135.73,134.93,135.12,49600.0,126.7733,127.4021,126.6512,126.8296,49600.0
2020-03-10 11:35:00,134.94,135.55,134.72,135.32,25722.0,126.6606,127.2332,126.4541,127.0173,25722.0
2020-03-10 11:40:00,135.36,136.44,135.19,136.33,16984.0,127.0548,128.0686,126.8953,127.9653,16984.0
2020-03-10 11:45:00,136.2,137.0,136.1,136.76,23037.0,127.8433,128.5942,127.7494,128.369,23037.0
2020-03-10 11:50:00,136.74,136.74,135.89,136.25,30163.0,128.3502,128.3502,127.5523,127.8902,30163.0
2020-03-10 11:55:00,136.2,136.41,135.95,136.09,28089.0,127.8433,128.0404,127.6086,127.7401,28089.0
2020-03-10 12:00:00,136.18,137.56,136.16,137.15,25936.0,127.8245,129.1199,127.8058,128.735,25936.0
2020-03-10 12:05:00,137.01,137.44,136.84,137.19,24953.0,128.6036,129.0072,128.444,128.7726,24953.0
2020-03-10 12:10:00,137.21,138.18,137.11,138.07,23475.0,128.7913,129.7018,128.6975,129.5986,23475.0
2020-03-10 12:15:00,138.15,138.83,138.07,138.83,25981.0,129.6737,130.3119,129.5986,130.3119,25981.0
2020-03-10 12:20:00,138.8,138.85,137.76,137.93,31434.0,130.2838,130.3307,129.3076,129.4672,31434.0
2020-03-10 12:25:00,137.84,137.84,137.05,137.3,19958.0,129.3827,129.3827,128.6412,128.8758,19958.0
2020-03-10 12:30:00,137.13,137.23,135.28,135.65,54634.0,128.7162,128.8101,126.9798,127.3271,54634.0
2020-03-10 12:35:00,135.53,136.24,135.01,136.17,25597.0,127.2144,127.8809,126.7263,127.8152,25597.0
2020-03-10 12:40:00,136.2,136.55,135.86,136.44,29471.0,127.8433,128.1718,127.5242,128.0686,29471.0
2020-03-10 12:45:00,136.57,137.05,136.28,136.75,16170.0,128.1906,128.6412,127.9184,128.3596,16170.0
2020-03-10 12:50:00,136.66,137.37,136.47,137.36,22706.0,128.2751,128.9415,128.0967,128.9321,22706.0
2020-03-10 12:55:00,137.25,137.37,136.92,136.96,18067.0,128.8289,128.9415,128.5191,128.5567,18067.0
2020-03-10 13:00:00,137.1,137.34,136.73,137.06,60588.0,128.6881,128.9134,128.3408,128.6505,60588.0
2020-03-10 13:05:00,137.15,137.91,136.78,137.91,22761.0,128.735,129.4484,128.3877,129.4484,22761.0
2020-03-10 13:10:00,137.88,137.97,137.42,137.83,20428.0,129.4202,129.5047,128.9885,129.3733,20428.0
2020-03-10 13:15:00,137.89,138.13,137.09,137.84,46604.0,129.4296,129.6549,128.6787,129.3827,46604.0
2020-03-10 13:20:00,138.05,138.4,137.72,137.99,19310.0,129.5798,129.9083,129.27,129.5235,19310.0
2020-03-10 13:25:00,138.01,138.02,137.09,137.23,25414.0,129.5423,129.5516,128.6787,128.8101,25414.0
2020-03-10 13:30:00,137.23,137.62,136.85,137.59,33679.0,128.8101,129.1762,128.4534,129.148,33679.0
2020-03-10 13:35:00,137.6,138.21,136.85,137.18,77594.0,129.1574,129.73,128.4534,128.7632,77594.0
2020-03-10 13:40:00,137.19,137.96,137.14,137.59,43751.0,128.7726,129.4953,128.7256,129.148,43751.0
2020-03-10 13:45:00,137.53,137.67,137.25,137.62,54979.0,129.0917,129.2231,128.8289,129.1762,54979.0
2020-03-10 13:50:00,137.61,137.93,137.09,137.1,37194.0,129.1668,129.4672,128.6787,128.6881,37194.0
2020-03-10 13:55:00,137.16,137.93,137.02,137.8,66096.0,128.7444,129.4672,128.613,129.3451,66096.0
2020-03-10 14:00:00,137.75,137.75,136.94,136.96,53648.0,129.2982,129.2982,128.5379,128.5567,53648.0
2020-03-10 14:05:00,137.02,137.87,136.7,137.78,77794.0,128.613,129.4108,128.3126,129.3264,77794.0
2020-03-10 14:10:00,137.9,138.25,137.67,138.17,52456.0,129.439,129.7675,129.2231,129.6924,52456.0
2020-03-10 14:15:00,138.32,138.38,137.76,138.0,69680.0,129.8332,129.8896,129.3076,129.5329,69680.0
2020-03-10 14:20:00,138.06,138.2,137.01,137.09,37846.0,129.5892,129.7206,128.6036,128.6787,37846.0
2020-03-10 14:25:00,137.14,137.64,136.78,137.55,29861.0,128.7256,129.195,128.3877,129.1105,29861.0
2020-03-10 14:30:00,137.55,138.09,137.41,138.03,15771.0,129.1105,129.6173,128.9791,129.561,15771.0
2020-03-10 14:35:00,138.06,138.36,137.53,137.73,21093.0,129.5892,129.8708,129.0917,129.2794,21093.0
2020-03-10 14:40:00,137.61,138.42,137.58,138.14,27825.0,129.1668,129.9271,129.1386,129.6643,27825.0
2020-03-10 14:45:00,138.35,139.27,138.14,139.16,26640.0,129.8614,130.7249,129.6643,130.6217,26640.0
2020-03-10 14:50:00,139.06,139.24,138.49,139.13,29721.0,130.5278,130.6968,129.9928,130.5935,29721.0
2020-03-10 14:55:00,139.19,139.39,138.03,138.35,28202.0,130.6499,130.8376,129.561,129.8614,28202.0
2020-03-10 15:00:00,138.52,139.37,138.14,139.27,27814.0,130.021,130.8188,129.6643,130.7249,27814.0
2020-03-10 15:05:00,139.2,139.55,139.1,139.28,17267.0,130.6592,130.9878,130.5654,130.7343,17267.0
2020-03-10 15:10:00,139.33,140.0,139.18,139.78,67269.0,130.7813,131.4102,130.6405,131.2037,67269.0
2020-03-10 15:15:00,139.7,141.0,139.26,140.61,64188.0,131.1286,132.3488,130.7156,131.9827,64188.0
2020-03-10 15:20:00,140.53,141.14,140.34,140.54,40358.0,131.9076,132.4802,131.7293,131.917,40358.0
2020-03-10 15:25:00,140.46,140.46,139.21,139.51,224789.0,131.8419,131.8419,130.6686,130.9502,224789.0
2020-03-10 15:30:00,139.57,140.82,139.18,139.91,71828.0,131.0065,132.1798,130.6405,131.3257,71828.0
2020-03-10 15:35:00,139.81,141.09,139.52,140.98,70935.0,131.2318,132.4333,130.9596,132.33,70935.0
2020-03-10 15:40:00,141.0,141.18,140.24,140.31,66756.0,132.3488,132.5178,131.6354,131.7011,66756.0
2020-03-10 15:45:00,140.32,141.07,140.32,140.96,53807.0,131.7105,132.4145,131.7105,132.3113,53807.0
2020-03-10 15:50:00,140.95,141.37,140.63,141.07,118869.0,132.3019,132.6961,132.0015,132.4145,118869.0
2020-03-10 15:55:00,141.09,141.93,140.88,141.34,374279.0,132.4333,133.2217,132.2362,132.6679,374279.0
2020-03-11 09:30:00,139.46,140.58,138.7,140.0,149379.0,130.9033,131.9546,130.1899,131.4102,149379.0
2020-03-11 09:35:00,140.0,140.67,139.4,140.01,150102.0,131.4102,132.039,130.847,131.4195,150102.0
2020-03-11 09:40:00,139.93,140.9,139.61,140.55,136060.0,131.3445,132.2549,131.0441,131.9264,136060.0
2020-03-11 09:45:00,140.53,140.67,139.85,140.21,82636.0,131.9076,132.039,131.2694,131.6073,82636.0
2020-03-11 09:50:00,140.25,140.76,140.11,140.7,43643.0,131.6448,132.1235,131.5134,132.0672,43643.0
2020-03-11 09:55:00,140.85,141.7,140.48,141.34,56257.0,132.208,133.0059,131.8607,132.6679,56257.0
2020-03-11 10:00:00,141.09,141.49,140.53,140.88,81583.0,132.4333,132.8087,131.9076,132.2362,81583.0
2020-03-11 10:05:00,140.86,141.49,140.79,141.34,86198.0,132.2174,132.8087,132.1517,132.6679,86198.0
2020-03-11 10:10:00,141.34,141.56,140.88,140.9,70914.0,132.6679,132.8744,132.2362,132.2549,70914.0
2020-03-11 10:15:00,141.06,141.18,140.63,141.14,40981.0,132.4051,132.5178,132.0015,132.4802,40981.0
2020-03-11 10:20:00,141.13,141.21,140.77,141.1,21147.0,132.4708,132.5459,132.1329,132.4427,21147.0
2020-03-11 10:25:00,140.97,141.46,140.96,141.14,52108.0,132.3206,132.7806,132.3113,132.4802,52108.0
2020-03-11 10:30:00,141.09,141.68,141.02,141.68,44069.0,132.4333,132.9871,132.3676,132.9871,44069.0
2020-03-11 10:35:00,141.64,141.81,141.34,141.58,46628.0,132.9495,133.1091,132.6679,132.8932,46628.0
2020-03-11 10:40:00,141.44,141.65,141.1,141.18,50660.0,132.7618,132.9589,132.4427,132.5178,50660.0
2020-03-11 10:45:00,141.25,141.84,141.0,141.55,85456.0,132.5835,133.1373,132.3488,132.8651,85456.0
2020-03-11 10:50:00,141.47,141.54,141.07,141.33,33999.0,132.79,132.8557,132.4145,132.6586,33999.0
2020-03-11 10:55:00,141.14,141.36,140.68,140.96,58801.0,132.4802,132.6867,132.0484,132.3113,58801.0
2020-03-11 11:00:00,140.78,141.44,140.67,140.9,33256.0,132.1423,132.7618,132.039,132.2549,33256.0
2020-03-11 11:05:00,140.84,140.98,140.21,140.45,65750.0,132.1986,132.33,131.6073,131.8325,65750.0
2020-03-11 11:10:00,140.42,140.96,140.3,140.7,209103.0,131.8044,132.3113,131.6918,132.0672,209103.0
2020-03-11 11:15:00,140.63,140.69,139.5,139.53,69815.0,132.0015,132.0578,130.9408,130.969,69815.0
2020-03-11 11:20:00,139.39,139.51,138.63,138.65,74913.0,130.8376,130.9502,130.1242,130.143,74913.0
2020-03-11 11:25:00,138.63,138.91,138.0,138.17,42520.0,130.1242,130.387,129.5329,129.6924,42520.0
2020-03-11 11:30:00,138.12,139.16,138.05,139.04,44825.0,129.6455,130.6217,129.5798,130.5091,44825.0
2020-03-11 11:35:00,139.05,139.44,138.7,139.44,30399.0,130.5184,130.8845,130.1899,130.8845,30399.0
2020-03-11 11:40:00,139.47,139.52,139.0,139.01,26633.0,130.9127,130.9596,130.4715,130.4809,26633.0
2020-03-11 11:45:00,139.09,139.6,138.93,139.6,45549.0,130.556,131.0347,130.4058,131.0347,45549.0
2020-03-11 11:50:00,139.66,139.76,139.33,139.6,34814.0,131.091,131.1849,130.7813,131.0347,34814.0
2020-03-11 11:55:00,139.53,139.97,139.38,139.8,18642.0,130.969,131.382,130.8282,131.2224,18642.0
2020-03-11 12:00:00,139.84,140.17,139.67,140.12,21269.0,131.26,131.5697,131.1004,131.5228,21269.0
2020-03-11 12:05:00,140.11,140.38,139.98,140.29,17800.0,131.5134,131.7668,131.3914,131.6824,17800.0
2020-03-11 12:10:00,140.31,140.48,140.21,140.41,15440.0,131.7011,131.8607,131.6073,131.795,15440.0
2020-03-11 12:15:00,140.45,140.79,140.25,140.64,56245.0,131.8325,132.1517,131.6448,132.0109,56245.0
2020-03-11 12:20:00,140.7,140.76,140.25,140.41,31657.0,132.0672,132.1235,131.6448,131.795,31657.0
2020-03-11 12:25:00,140.34,140.37,139.67,139.82,25040.0,131.7293,131.7575,131.1004,131.2412,25040.0
2020-03-11 12:30:00,139.77,140.04,139.7,139.73,49542.0,131.1943,131.4477,131.1286,131.1567,49542.0
2020-03-11 12:35:00,139.78,140.0,139.49,139.51,39133.0,131.2037,131.4102,130.9314,130.9502,39133.0
2020-03-11 12:40:00,139.47,139.84,139.36,139.62,103290.0,130.9127,131.26,130.8094,131.0535,103290.0
2020-03-11 12:45:00,139.7,140.1,139.59,139.98,184808.0,131.1286,131.504,131.0253,131.3914,184808.0
2020-03-11 12:50:00,139.97,140.13,139.5,139.5,101500.0,131.382,131.5322,130.9408,130.9408,101500.0
2020-03-11 12:55:00,139.51,139.66,139.23,139.45,89466.0,130.9502,131.091,130.6874,130.8939,89466.0
2020-03-11 13:00:00,139.45,139.47,138.57,138.57,42501.0,130.8939,130.9127,130.0679,130.0679,42501.0
2020-03-11 13:05:00,138.57,138.57,138.22,138.31,30148.0,130.0679,130.0679,129.7394,129.8238,30148.0
2020-03-11 13:10:00,138.35,138.51,138.07,138.09,80355.0,129.8614,130.0116,129.5986,129.6173,80355.0
2020-03-11 13:15:00,138.11,138.63,138.06,138.63,84772.0,129.6361,130.1242,129.5892,130.1242,84772.0
2020-03-11 13:20:00,138.62,138.81,138.19,138.19,15639.0,130.1148,130.2932,129.7112,129.7112,15639.0
2020-03-11 13:25:00,138.21,139.03,138.17,138.73,38214.0,129.73,130.4997,129.6924,130.2181,38214.0
2020-03-11 13:30:00,138.89,139.01,138.16,138.16,12799.0,130.3683,130.4809,129.6831,129.6831,12799.0
2020-03-11 13:35:00,138.18,138.2,137.76,137.93,19012.0,129.7018,129.7206,129.3076,129.4672,19012.0
2020-03-11 13:40:00,137.88,138.05,137.67,137.9,20101.0,129.4202,129.5798,129.2231,129.439,20101.0
2020-03-11 13:45:00,137.84,138.42,137.75,138.22,29248.0,129.3827,129.9271,129.2982,129.7394,29248.0
2020-03-11 13:50:00,138.3,138.33,137.78,138.05,28705.0,129.8145,129.8426,129.3264,129.5798,28705.0
2020-03-11 13:55:00,138.12,138.65,138.08,138.41,23928.0,129.6455,130.143,129.608,129.9177,23928.0
2020-03-11 14:00:00,138.43,138.82,137.86,137.9,117070.0,129.9365,130.3026,129.4015,129.439,117070.0
2020-03-11 14:05:00,137.93,138.41,137.52,137.59,24858.0,129.4672,129.9177,129.0823,129.148,24858.0
2020-03-11 14:10:00,137.72,138.39,137.39,138.39,51331.0,129.27,129.8989,128.9603,129.8989,51331.0
2020-03-11 14:15:00,138.39,138.9,138.39,138.9,49144.0,129.8989,130.3776,129.8989,130.3776,49144.0
2020-03-11 14:20:00,138.81,139.16,138.76,138.96,24330.0,130.2932,130.6217,130.2462,130.434,24330.0
2020-03-11 14:25:00,138.96,139.13,138.46,138.64,61084.0,130.434,130.5935,129.9646,130.1336,61084.0
2020-03-11 14:30:00,138.62,139.61,138.57,138.87,60881.0,130.1148,131.0441,130.0679,130.3495,60881.0
2020-03-11 14:35:00,138.85,139.24,138.7,139.12,29345.0,130.3307,130.6968,130.1899,130.5842,29345.0
2020-03-11 14:40:00,139.16,139.74,138.84,139.13,53203.0,130.6217,131.1661,130.3213,130.5935,53203.0
2020-03-11 14:45:00,139.14,139.4,138.55,138.76,139237.0,130.6029,130.847,130.0491,130.2462,139237.0
2020-03-11 14:50:00,138.69,139.15,138.31,138.57,28999.0,130.1805,130.6123,129.8238,130.0679,28999.0
2020-03-11 14:55:00,138.59,139.0,138.42,138.53,32005.0,130.0867,130.4715,129.9271,130.0304,32005.0
2020-03-11 15:00:00,138.54,139.01,138.28,138.43,71156.0,130.0397,130.4809,129.7957,129.9365,71156.0
2020-03-11 15:05:00,138.43,138.47,137.83,137.92,62023.0,129.9365,129.974,129.3733,129.4578,62023.0
2020-03-11 15:10:00,137.96,138.4,137.83,137.9,39504.0,129.4953,129.9083,129.3733,129.439,39504.0
2020-03-11 15:15:00,137.92,138.7,137.89,138.56,52035.0,129.4578,130.1899,129.4296,130.0585,52035.0
2020-03-11 15:20:00,138.58,138.65,137.89,138.1,75246.0,130.0773,130.143,129.4296,129.6267,75246.0
2020-03-11 15:25:00,138.11,139.26,138.11,139.15,120318.0,129.6361,130.7156,129.6361,130.6123,120318.0
2020-03-11 15:30:00,139.11,140.84,138.97,140.24,125898.0,130.5748,132.1986,130.4434,131.6354,125898.0
2020-03-11 15:35:00,140.25,140.75,139.68,140.42,89555.0,131.6448,132.1141,131.1098,131.8044,89555.0
2020-03-11 15:40:00,140.54,140.83,140.07,140.17,62658.0,131.917,132.1892,131.4759,131.5697,62658.0
2020-03-11 15:45:00,140.2,141.11,139.93,140.42,92826.0,131.5979,132.4521,131.3445,131.8044,92826.0
2020-03-11 15:50:00,140.4,141.24,139.53,140.51,128674.0,131.7856,132.5741,130.969,131.8889,128674.0
2020-03-11 15:55:00,140.65,141.05,139.91,140.13,218442.0,132.0203,132.3957,131.3257,131.5322,218442.0
2020-03-12 09:30:00,130.79,133.05,130.21,131.64,149724.0,122.7652,124.8866,122.2208,123.5631,149724.0
2020-03-12 09:35:00,131.65,131.79,131.3,131.63,3525.0,123.5725,123.7039,123.244,123.5537,3525.0
2020-03-12 09:40:00,131.63,131.63,131.63,131.63,0.0,123.5537,123.5537,123.5537,123.5537,0.0
2020-03-12 09:45:00,131.63,131.63,131.63,131.63,0.0,123.5537,123.5537,123.5537,123.5537,0.0
2020-03-12 09:50:00,129.5,130.22,125.93,126.25,80541.0,121.5544,122.2302,118.2034,118.5038,80541.0
2020-03-12 09:55:00,126.27,134.9,125.96,134.09,211539.0,118.5226,126.6231,118.2316,125.8628,211539.0
2020-03-12 10:00:00,133.98,134.33,133.16,133.34,107643.0,125.7595,126.088,124.9898,125.1588,107643.0
2020-03-12 10:05:00,133.27,133.88,130.43,130.64,79138.0,125.0931,125.6657,122.4273,122.6244,79138.0
2020-03-12 10:10:00,130.72,134.46,130.72,133.61,81874.0,122.6995,126.2101,122.6995,125.4122,81874.0
2020-03-12 10:15:00,133.22,133.61,132.05,132.56,72522.0,125.0462,125.4122,123.9479,124.4266,72522.0
2020-03-12 10:20:00,132.56,132.79,132.01,132.63,93122.0,124.4266,124.6425,123.9104,124.4924,93122.0
2020-03-12 10:25:00,132.58,133.67,132.39,133.55,53638.0,124.4454,125.4685,124.2671,125.3559,53638.0
2020-03-12 10:30:00,133.67,134.95,133.61,134.38,69113.0,125.4685,126.67,125.4122,126.135,69113.0
2020-03-12 10:35:00,134.42,134.52,133.05,133.09,60680.0,126.1725,126.2664,124.8866,124.9241,60680.0
2020-03-12 10:40:00,133.08,133.45,132.47,133.44,86296.0,124.9147,125.262,124.3422,125.2527,86296.0
2020-03-12 10:45:00,133.44,133.81,131.48,131.82,55783.0,125.2527,125.6,123.4129,123.732,55783.0
2020-03-12 10:50:00,131.84,132.03,131.44,131.84,52438.0,123.7508,123.9292,123.3754,123.7508,52438.0
2020-03-12 10:55:00,131.86,132.14,131.27,131.27,80500.0,123.7696,124.0324,123.2158,123.2158,80500.0
2020-03-12 11:00:00,131.12,131.33,130.17,130.77,57536.0,123.075,123.2721,122.1833,122.7465,57536.0
2020-03-12 11:05:00,130.71,130.83,130.02,130.1,48962.0,122.6902,122.8028,122.0425,122.1176,48962.0
2020-03-12 11:10:00,130.1,130.14,129.59,129.59,62033.0,122.1176,122.1551,121.6389,121.6389,62033.0
2020-03-12 11:15:00,129.52,130.34,129.37,129.82,56865.0,121.5732,122.3429,121.4324,121.8548,56865.0
2020-03-12 11:20:00,129.79,129.97,129.06,129.06,53301.0,121.8266,121.9956,121.1414,121.1414,53301.0
2020-03-12 11:25:00,129.05,129.8,128.8,129.67,74975.0,121.132,121.836,120.8973,121.714,74975.0
2020-03-12 11:30:00,129.72,130.07,128.36,128.56,77380.0,121.7609,122.0894,120.4843,120.6721,77380.0
2020-03-12 11:35:00,128.56,129.29,128.56,128.99,71875.0,120.6721,121.3573,120.6721,121.0757,71875.0
2020-03-12 11:40:00,128.92,129.51,128.63,129.49,38912.0,121.01,121.5638,120.7378,121.545,38912.0
2020-03-12 11:45:00,129.47,129.63,129.15,129.21,33247.0,121.5262,121.6764,121.2259,121.2822,33247.0
2020-03-12 11:50:00,129.21,129.22,128.1,128.63,115534.0,121.2822,121.2916,120.2403,120.7378,115534.0
2020-03-12 11:55:00,128.64,129.7,128.64,129.37,48898.0,120.7472,121.7421,120.7472,121.4324,48898.0
2020-03-12 12:00:00,129.31,129.36,128.15,128.43,110647.0,121.3761,121.423,120.2872,120.55,110647.0
2020-03-12 12:05:00,128.43,128.45,127.82,127.91,90713.0,120.55,120.5688,119.9775,120.062,90713.0
2020-03-12 12:10:00,127.81,127.9,127.29,127.62,47907.0,119.9681,120.0526,119.48,119.7897,47907.0
2020-03-12 12:15:00,127.62,130.26,127.29,128.1,190662.0,119.7897,122.2678,119.48,120.2403,190662.0
2020-03-12 12:20:00,128.24,129.38,127.83,128.97,114621.0,120.3717,121.4418,119.9869,121.0569,114621.0
2020-03-12 12:25:00,129.09,129.31,128.58,128.63,52871.0,121.1696,121.3761,120.6908,120.7378,52871.0
2020-03-12 12:30:00,128.57,128.6,127.5,127.55,108462.0,120.6815,120.7096,119.6771,119.724,108462.0
2020-03-12 12:35:00,127.53,128.11,127.29,127.9,68718.0,119.7053,120.2497,119.48,120.0526,68718.0
2020-03-12 12:40:00,127.84,127.86,126.94,127.44,82160.0,119.9962,120.015,119.1515,119.6208,82160.0
2020-03-12 12:45:00,127.39,127.93,127.17,127.27,42041.0,119.5739,120.0807,119.3674,119.4612,42041.0
2020-03-12 12:50:00,127.27,130.71,127.23,129.85,144308.0,119.4612,122.6902,119.4237,121.8829,144308.0
2020-03-12 12:55:00,129.95,134.9,129.71,134.28,100877.0,121.9768,126.6231,121.7515,126.0411,100877.0
2020-03-12 13:00:00,134.07,136.49,133.01,135.5,97587.0,125.844,128.1155,124.849,127.1863,97587.0
2020-03-12 13:05:00,135.28,136.5,133.32,133.51,41139.0,126.9798,128.1249,125.14,125.3184,41139.0
2020-03-12 13:10:00,133.73,134.0,131.18,131.52,48333.0,125.5249,125.7783,123.1313,123.4505,48333.0
2020-03-12 13:15:00,131.63,132.12,130.96,131.43,38594.0,123.5537,124.0136,122.9248,123.366,38594.0
2020-03-12 13:20:00,131.43,131.87,130.88,131.21,38590.0,123.366,123.779,122.8497,123.1595,38590.0
2020-03-12 13:25:00,131.21,131.6,130.64,131.35,33094.0,123.1595,123.5255,122.6244,123.2909,33094.0
2020-03-12 13:30:00,131.36,132.36,130.75,130.75,32858.0,123.3003,124.2389,122.7277,122.7277,32858.0
2020-03-12 13:35:00,131.04,131.05,128.35,128.35,38185.0,122.9999,123.0093,120.475,120.475,38185.0
2020-03-12 13:40:00,128.27,129.08,128.0,128.62,34972.0,120.3999,121.1602,120.1464,120.7284,34972.0
2020-03-12 13:45:00,128.84,130.55,128.62,130.07,38653.0,120.9349,122.54,120.7284,122.0894,38653.0
2020-03-12 13:50:00,129.93,130.43,129.36,129.55,32214.0,121.958,122.4273,121.423,121.6013,32214.0
2020-03-12 13:55:00,129.43,130.21,129.14,130.09,28333.0,121.4887,122.2208,121.2165,122.1082,28333.0
2020-03-12 14:00:00,130.1,130.51,128.68,129.45,46110.0,122.1176,122.5024,120.7847,121.5075,46110.0
2020-03-12 14:05:00,129.55,130.01,128.84,129.03,27065.0,121.6013,122.0331,120.9349,121.1132,27065.0
2020-03-12 14:10:00,129.18,129.36,128.13,128.62,39815.0,121.254,121.423,120.2685,120.7284,39815.0
2020-03-12 14:15:00,128.65,129.03,128.26,129.02,63847.0,120.7565,121.1132,120.3905,121.1038,63847.0
2020-03-12 14:20:00,129.02,129.02,127.59,127.94,36447.0,121.1038,121.1038,119.7616,120.0901,36447.0
2020-03-12 14:25:00,127.99,128.84,127.73,128.33,31081.0,120.137,120.9349,119.893,120.4562,31081.0
2020-03-12 14:30:00,128.2,128.44,127.69,127.69,44506.0,120.3342,120.5594,119.8554,119.8554,44506.0
2020-03-12 14:35:00,127.8,128.01,127.36,127.5,46318.0,119.9587,120.1558,119.5457,119.6771,46318.0
2020-03-12 14:40:00,127.43,127.85,127.24,127.42,38548.0,119.6114,120.0056,119.4331,119.602,38548.0
2020-03-12 14:45:00,127.6,129.14,127.3,129.02,44262.0,119.771,121.2165,119.4894,121.1038,44262.0
2020-03-12 14:50:00,129.0,129.61,128.07,128.27,30726.0,121.0851,121.6576,120.2121,120.3999,30726.0
2020-03-12 14:55:00,128.0,128.49,127.03,127.09,46113.0,120.1464,120.6064,119.2359,119.2923,46113.0
2020-03-12 15:00:00,127.06,127.57,126.94,127.07,60178.0,119.2641,119.7428,119.1515,119.2735,60178.0
2020-03-12 15:05:00,127.03,128.4,126.43,128.05,59458.0,119.2359,120.5219,118.6728,120.1934,59458.0
2020-03-12 15:10:00,127.95,129.74,127.95,129.54,71636.0,120.0995,121.7797,120.0995,121.5919,71636.0
2020-03-12 15:15:00,129.41,129.72,128.03,128.15,89942.0,121.4699,121.7609,120.1746,120.2872,89942.0
2020-03-12 15:20:00,128.15,128.5,127.39,127.95,60011.0,120.2872,120.6158,119.5739,120.0995,60011.0
2020-03-12 15:25:00,127.94,128.43,127.71,128.09,90779.0,120.0901,120.55,119.8742,120.2309,90779.0
2020-03-12 15:30:00,128.16,129.26,127.6,127.75,90864.0,120.2966,121.3291,119.771,119.9118,90864.0
2020-03-12 15:35:00,127.75,129.43,127.69,129.43,81523.0,119.9118,121.4887,119.8554,121.4887,81523.0
2020-03-12 15:40:00,129.28,130.25,128.88,128.89,135598.0,121.3479,122.2584,120.9724,120.9818,135598.0
2020-03-12 15:45:00,128.9,129.32,128.07,128.85,160307.0,120.9912,121.3854,120.2121,120.9443,160307.0
2020-03-12 15:50:00,128.84,129.88,128.53,128.57,252992.0,120.9349,121.9111,120.6439,120.6815,252992.0
2020-03-12 15:55:00,128.58,128.61,125.93,126.02,453565.0,120.6908,120.719,118.2034,118.2879,453565.0
2020-03-13 09:30:00,132.95,134.0,131.74,131.92,172857.0,124.7927,125.7783,123.657,123.8259,172857.0
2020-03-13 09:35:00,131.87,132.95,131.67,132.28,37856.0,123.779,124.7927,123.5913,124.1638,37856.0
2020-03-13 09:40:00,132.03,132.03,130.64,131.72,70136.0,123.9292,123.9292,122.6244,123.6382,70136.0
2020-03-13 09:45:00,131.7,132.76,131.41,131.96,69970.0,123.6194,124.6144,123.3472,123.8635,69970.0
2020-03-13 09:50:00,131.83,131.83,130.56,130.67,38518.0,123.7414,123.7414,122.5494,122.6526,38518.0
2020-03-13 09:55:00,130.69,132.65,130.67,132.39,81459.0,122.6714,124.5111,122.6526,124.2671,81459.0
2020-03-13 10:00:00,132.52,132.96,131.48,132.76,119420.0,124.3891,124.8021,123.4129,124.6144,119420.0
2020-03-13 10:05:00,132.63,132.76,131.93,132.16,30388.0,124.4924,124.6144,123.8353,124.0512,30388.0
2020-03-13 10:10:00,132.29,132.69,131.89,131.89,38392.0,124.1732,124.5487,123.7978,123.7978,38392.0
2020-03-13 10:15:00,131.89,133.96,131.83,133.91,39826.0,123.7978,125.7407,123.7414,125.6938,39826.0
2020-03-13 10:20:00,133.75,134.59,133.63,134.09,24106.0,125.5436,126.3321,125.431,125.8628,24106.0
2020-03-13 10:25:00,134.09,134.31,133.22,133.85,32583.0,125.8628,126.0693,125.0462,125.6375,32583.0
2020-03-13 10:30:00,133.88,133.88,132.63,132.64,48342.0,125.6657,125.6657,124.4924,124.5017,48342.0
2020-03-13 10:35:00,132.53,132.56,131.71,132.12,33647.0,124.3985,124.4266,123.6288,124.0136,33647.0
2020-03-13 10:40:00,132.09,132.71,131.59,132.43,47007.0,123.9855,124.5674,123.5162,124.3046,47007.0
2020-03-13 10:45:00,132.43,132.57,132.03,132.24,49944.0,124.3046,124.436,123.9292,124.1263,49944.0
2020-03-13 10:50:00,132.25,132.37,131.51,131.85,137891.0,124.1357,124.2483,123.4411,123.7602,137891.0
2020-03-13 10:55:00,131.74,131.95,130.45,130.53,78389.0,123.657,123.8541,122.4461,122.5212,78389.0
2020-03-13 11:00:00,130.65,131.68,130.0,131.44,38197.0,122.6338,123.6006,122.0237,123.3754,38197.0
2020-03-13 11:05:00,131.44,131.98,131.19,131.54,37941.0,123.3754,123.8822,123.1407,123.4692,37941.0
2020-03-13 11:10:00,131.44,131.74,130.5,131.55,32664.0,123.3754,123.657,122.493,123.4786,32664.0
2020-03-13 11:15:00,131.56,132.14,131.43,131.62,38385.0,123.488,124.0324,123.366,123.5443,38385.0
2020-03-13 11:20:00,131.66,132.1,131.27,131.27,12856.0,123.5819,123.9949,123.2158,123.2158,12856.0
2020-03-13 11:25:00,131.35,131.63,130.2,130.23,21457.0,123.2909,123.5537,122.2114,122.2396,21457.0
2020-03-13 11:30:00,130.26,130.56,128.5,128.77,76392.0,122.2678,122.5494,120.6158,120.8692,76392.0
2020-03-13 11:35:00,128.77,129.59,128.77,129.13,55349.0,120.8692,121.6389,120.8692,121.2071,55349.0
2020-03-13 11:40:00,129.35,129.52,128.65,128.69,41566.0,121.4136,121.5732,120.7565,120.7941,41566.0
2020-03-13 11:45:00,128.95,129.38,128.71,129.01,46654.0,121.0381,121.4418,120.8129,121.0945,46654.0
2020-03-13 11:50:00,129.15,129.64,128.99,129.5,45447.0,121.2259,121.6858,121.0757,121.5544,45447.0
2020-03-13 11:55:00,129.61,130.43,129.37,129.9,104275.0,121.6576,122.4273,121.4324,121.9299,104275.0
2020-03-13 12:00:00,129.86,130.15,129.01,129.57,65089.0,121.8923,122.1645,121.0945,121.6201,65089.0
2020-03-13 12:05:00,129.63,131.32,129.41,130.6,45658.0,121.6764,123.2627,121.4699,122.5869,45658.0
2020-03-13 12:10:00,130.54,131.37,130.25,131.34,45179.0,122.5306,123.3097,122.2584,123.2815,45179.0
2020-03-13 12:15:00,131.29,131.64,130.89,131.47,42485.0,123.2346,123.5631,122.8591,123.4035,42485.0
2020-03-13 12:20:00,131.47,131.74,130.92,130.92,28539.0,123.4035,123.657,122.8873,122.8873,28539.0
2020-03-13 12:25:00,130.93,130.96,130.22,130.22,46553.0,122.8967,122.9248,122.2302,122.2302,46553.0
2020-03-13 12:30:00,130.11,132.86,130.11,131.87,45316.0,122.127,124.7082,122.127,123.779,45316.0
2020-03-13 12:35:00,131.74,131.9,131.08,131.84,26254.0,123.657,123.8071,123.0375,123.7508,26254.0
2020-03-13 12:40:00,132.0,133.99,131.97,133.99,67518.0,123.901,125.7689,123.8728,125.7689,67518.0
2020-03-13 12:45:00,133.92,133.99,133.05,133.92,63463.0,125.7032,125.7689,124.8866,125.7032,63463.0
2020-03-13 12:50:00,133.87,134.52,133.73,133.94,63225.0,125.6563,126.2664,125.5249,125.722,63225.0
2020-03-13 12:55:00,133.89,134.16,133.33,133.34,71309.0,125.675,125.9285,125.1494,125.1588,71309.0
2020-03-13 13:00:00,133.35,134.58,133.35,133.41,65728.0,125.1682,126.3227,125.1682,125.2245,65728.0
2020-03-13 13:05:00,133.43,134.29,133.01,133.89,36958.0,125.2433,126.0505,124.849,125.675,36958.0
2020-03-13 13:10:00,133.87,135.01,133.48,134.97,38164.0,125.6563,126.7263,125.2902,126.6888,38164.0
2020-03-13 13:15:00,134.99,135.41,134.42,134.78,58105.0,126.7076,127.1018,126.1725,126.5104,58105.0
2020-03-13 13:20:00,134.85,135.59,134.69,135.59,40127.0,126.5761,127.2707,126.426,127.2707,40127.0
2020-03-13 13:25:00,135.53,136.75,135.53,136.75,45162.0,127.2144,128.3596,127.2144,128.3596,45162.0
2020-03-13 13:30:00,136.53,137.39,136.05,136.06,46814.0,128.1531,128.9603,127.7025,127.7119,46814.0
2020-03-13 13:35:00,136.15,136.29,135.21,135.78,39754.0,127.7964,127.9278,126.9141,127.4491,39754.0
2020-03-13 13:40:00,135.97,136.25,134.78,135.15,82026.0,127.6274,127.8902,126.5104,126.8577,82026.0
2020-03-13 13:45:00,135.2,136.0,135.2,135.76,20654.0,126.9047,127.6556,126.9047,127.4303,20654.0
2020-03-13 13:50:00,135.89,136.47,135.76,136.09,20978.0,127.5523,128.0967,127.4303,127.7401,20978.0
2020-03-13 13:55:00,135.99,136.17,135.46,135.72,16065.0,127.6462,127.8152,127.1487,127.3928,16065.0
2020-03-13 14:00:00,135.74,135.74,134.54,134.79,33011.0,127.4115,127.4115,126.2852,126.5198,33011.0
2020-03-13 14:05:00,134.9,135.52,134.86,135.19,44926.0,126.6231,127.205,126.5855,126.8953,44926.0
2020-03-13 14:10:00,135.2,135.93,135.13,135.77,43025.0,126.9047,127.5899,126.839,127.4397,43025.0
2020-03-13 14:15:00,135.72,136.0,135.38,135.78,37928.0,127.3928,127.6556,127.0736,127.4491,37928.0
2020-03-13 14:20:00,135.76,136.33,135.26,135.75,31190.0,127.4303,127.9653,126.961,127.4209,31190.0
2020-03-13 14:25:00,135.8,136.0,133.87,134.06,53984.0,127.4679,127.6556,125.6563,125.8346,53984.0
2020-03-13 14:30:00,134.0,134.24,132.91,134.16,45862.0,125.7783,126.0036,124.7552,125.9285,45862.0
2020-03-13 14:35:00,134.24,134.36,133.41,133.56,30236.0,126.0036,126.1162,125.2245,125.3653,30236.0
2020-03-13 14:40:00,133.56,135.8,133.46,135.67,54127.0,125.3653,127.4679,125.2714,127.3458,54127.0
2020-03-13 14:45:00,135.75,135.76,134.47,134.65,43573.0,127.4209,127.4303,126.2195,126.3884,43573.0
2020-03-13 14:50:00,134.65,135.56,134.32,135.25,37891.0,126.3884,127.2426,126.0787,126.9516,37891.0
2020-03-13 14:55:00,135.24,135.9,135.17,135.83,24900.0,126.9422,127.5617,126.8765,127.496,24900.0
2020-03-13 15:00:00,135.83,137.39,135.73,137.2,80005.0,127.496,128.9603,127.4021,128.782,80005.0
2020-03-13 15:05:00,137.14,137.48,136.01,136.16,55837.0,128.7256,129.0448,127.665,127.8058,55837.0
2020-03-13 15:10:00,136.17,136.29,134.29,135.46,50475.0,127.8152,127.9278,126.0505,127.1487,50475.0
2020-03-13 15:15:00,135.2,135.81,134.94,134.95,50893.0,126.9047,127.4772,126.6606,126.67,50893.0
2020-03-13 15:20:00,135.06,135.79,134.88,135.43,44251.0,126.7733,127.4585,126.6043,127.1206,44251.0
2020-03-13 15:25:00,135.51,135.88,135.1,135.64,61597.0,127.1956,127.5429,126.8108,127.3177,61597.0
2020-03-13 15:30:00,135.72,135.94,132.17,132.52,73993.0,127.3928,127.5993,124.0606,124.3891,73993.0
2020-03-13 15:35:00,132.72,134.89,132.72,134.81,95816.0,124.5768,126.6137,124.5768,126.5386,95816.0
2020-03-13 15:40:00,134.81,136.15,133.84,135.01,73233.0,126.5386,127.7964,125.6281,126.7263,73233.0
2020-03-13 15:45:00,135.01,138.0,134.99,137.1,121165.0,126.7263,129.5329,126.7076,128.6881,121165.0
2020-03-13 15:50:00,137.3,137.98,136.7,137.65,158422.0,128.8758,129.5141,128.3126,129.2043,158422.0
2020-03-13 15:55:00,137.72,139.28,136.17,139.15,417752.0,129.27,130.7343,127.8152,130.6123,417752.0
2020-03-16 09:30:00,130.89,130.89,130.89,130.89,0.0,122.8591,122.8591,122.8591,122.8591,0.0
2020-03-16 09:35:00,130.89,130.89,130.89,130.89,0.0,122.8591,122.8591,122.8591,122.8591,0.0
2020-03-16 09:40:00,130.89,130.89,130.89,130.89,0.0,122.8591,122.8591,122.8591,122.8591,0.0
2020-03-16 09:45:00,131.0,132.83,128.51,129.45,147566.0,122.9624,124.6801,120.6251,121.5075,147566.0
2020-03-16 09:50:00,129.39,131.49,129.24,131.13,180744.0,121.4511,123.4223,121.3103,123.0844,180744.0
2020-03-16 09:55:00,131.03,132.59,128.51,128.51,100217.0,122.9905,124.4548,120.6251,120.6251,100217.0
2020-03-16 10:00:00,128.87,129.46,128.25,129.05,54434.0,120.963,121.5168,120.3811,121.132,54434.0
2020-03-16 10:05:00,129.17,130.3,129.17,130.15,64498.0,121.2446,122.3053,121.2446,122.1645,64498.0
2020-03-16 10:10:00,130.23,130.99,129.85,130.74,35356.0,122.2396,122.953,121.8829,122.7183,35356.0
2020-03-16 10:15:00,130.56,130.56,128.91,128.91,44514.0,122.5494,122.5494,121.0006,121.0006,44514.0
2020-03-16 10:20:00,129.04,131.48,129.04,131.39,50332.0,121.1226,123.4129,121.1226,123.3284,50332.0
2020-03-16 10:25:00,131.55,132.96,131.33,132.14,39758.0,123.4786,124.8021,123.2721,124.0324,39758.0
2020-03-16 10:30:00,132.13,133.57,131.69,133.57,59000.0,124.023,125.3747,123.61,125.3747,59000.0
2020-03-16 10:35:00,133.58,135.45,132.79,135.37,64424.0,125.3841,127.1393,124.6425,127.0642,64424.0
2020-03-16 10:40:00,135.8,136.91,134.38,136.91,82595.0,127.4679,128.5097,126.135,128.5097,82595.0
2020-03-16 10:45:00,136.89,138.68,136.69,137.61,137771.0,128.491,130.1711,128.3032,129.1668,137771.0
2020-03-16 10:50:00,137.67,138.54,136.93,137.83,70388.0,129.2231,130.0397,128.5285,129.3733,70388.0
2020-03-16 10:55:00,137.75,137.85,136.11,136.27,119881.0,129.2982,129.3921,127.7588,127.909,119881.0
2020-03-16 11:00:00,136.38,137.5,136.32,136.86,29907.0,128.0123,129.0635,127.9559,128.4628,29907.0
2020-03-16 11:05:00,137.02,137.5,136.65,137.5,46849.0,128.613,129.0635,128.2657,129.0635,46849.0
2020-03-16 11:10:00,137.43,138.37,137.19,137.85,68517.0,128.9978,129.8802,128.7726,129.3921,68517.0
2020-03-16 11:15:00,137.97,138.05,137.36,137.95,49308.0,129.5047,129.5798,128.9321,129.4859,49308.0
2020-03-16 11:20:00,137.99,138.28,136.98,138.18,94121.0,129.5235,129.7957,128.5755,129.7018,94121.0
2020-03-16 11:25:00,138.15,138.38,137.03,137.61,147064.0,129.6737,129.8896,128.6224,129.1668,147064.0
2020-03-16 11:30:00,137.56,137.9,135.79,135.79,94362.0,129.1199,129.439,127.4585,127.4585,94362.0
2020-03-16 11:35:00,135.79,137.55,135.43,136.93,35155.0,127.4585,129.1105,127.1206,128.5285,35155.0
2020-03-16 11:40:00,137.11,137.43,135.35,136.19,87207.0,128.6975,128.9978,127.0455,127.8339,87207.0
2020-03-16 11:45:00,136.15,136.2,135.18,135.46,68489.0,127.7964,127.8433,126.8859,127.1487,68489.0
2020-03-16 11:50:00,135.54,135.79,134.62,134.66,44649.0,127.2238,127.4585,126.3603,126.3978,44649.0
2020-03-16 11:55:00,134.78,135.16,134.32,135.16,97214.0,126.5104,126.8671,126.0787,126.8671,97214.0
2020-03-16 12:00:00,134.85,136.0,134.75,135.63,53592.0,126.5761,127.6556,126.4823,127.3083,53592.0
2020-03-16 12:05:00,135.64,136.9,135.41,135.95,22864.0,127.3177,128.5004,127.1018,127.6086,22864.0
2020-03-16 12:10:00,136.25,136.36,134.84,134.94,27631.0,127.8902,127.9935,126.5668,126.6606,27631.0
2020-03-16 12:15:00,135.29,135.45,133.9,134.1,40777.0,126.9891,127.1393,125.6844,125.8722,40777.0
2020-03-16 12:20:00,133.97,134.88,133.97,134.5,27202.0,125.7501,126.6043,125.7501,126.2476,27202.0
2020-03-16 12:25:00,134.61,136.49,134.54,135.4,25550.0,126.3509,128.1155,126.2852,127.0924,25550.0
2020-03-16 12:30:00,135.56,135.75,134.1,134.93,59890.0,127.2426,127.4209,125.8722,126.6512,59890.0
2020-03-16 12:35:00,134.97,135.25,134.15,134.98,120469.0,126.6888,126.9516,125.9191,126.6982,120469.0
2020-03-16 12:40:00,134.98,135.08,134.17,134.58,65505.0,126.6982,126.792,125.9379,126.3227,65505.0
2020-03-16 12:45:00,134.58,134.88,133.72,134.02,49187.0,126.3227,126.6043,125.5155,125.7971,49187.0
2020-03-16 12:50:00,134.11,134.73,133.96,134.05,47963.0,125.8815,126.4635,125.7407,125.8252,47963.0
2020-03-16 12:55:00,133.98,135.61,133.9,135.22,45100.0,125.7595,127.2895,125.6844,126.9234,45100.0
2020-03-16 13:00:00,135.09,135.84,134.67,135.53,21606.0,126.8014,127.5054,126.4072,127.2144,21606.0
2020-03-16 13:05:00,135.82,135.83,134.91,135.27,19968.0,127.4866,127.496,126.6325,126.9704,19968.0
2020-03-16 13:10:00,135.2,137.28,134.75,136.76,69184.0,126.9047,128.857,126.4823,128.369,69184.0
2020-03-16 13:15:00,136.64,137.31,136.28,136.44,56191.0,128.2563,128.8852,127.9184,128.0686,56191.0
2020-03-16 13:20:00,136.5,137.08,136.14,136.89,21839.0,128.1249,128.6693,127.787,128.491,21839.0
2020-03-16 13:25:00,136.91,137.07,136.13,136.5,26799.0,128.5097,128.6599,127.7776,128.1249,26799.0
2020-03-16 13:30:00,136.34,136.35,134.01,134.31,24361.0,127.9747,127.9841,125.7877,126.0693,24361.0
2020-03-16 13:35:00,134.36,135.48,133.56,135.1,27903.0,126.1162,127.1675,125.3653,126.8108,27903.0
2020-03-16 13:40:00,134.65,135.03,134.31,134.47,11704.0,126.3884,126.7451,126.0693,126.2195,11704.0
2020-03-16 13:45:00,134.31,135.31,134.31,134.95,10428.0,126.0693,127.0079,126.0693,126.67,10428.0
2020-03-16 13:50:00,135.16,135.69,135.01,135.01,17434.0,126.8671,127.3646,126.7263,126.7263,17434.0
2020-03-16 13:55:00,135.17,135.69,134.21,134.31,40668.0,126.8765,127.3646,125.9754,126.0693,40668.0
2020-03-16 14:00:00,134.33,134.5,133.39,133.73,35514.0,126.088,126.2476,125.2057,125.5249,35514.0
2020-03-16 14:05:00,133.92,134.99,133.72,134.05,33151.0,125.7032,126.7076,125.5155,125.8252,33151.0
2020-03-16 14:10:00,134.18,134.66,133.9,134.33,13156.0,125.9472,126.3978,125.6844,126.088,13156.0
2020-03-16 14:15:00,134.28,134.61,133.43,134.38,26888.0,126.0411,126.3509,125.2433,126.135,26888.0
2020-03-16 14:20:00,134.37,134.48,133.76,133.78,25475.0,126.1256,126.2288,125.553,125.5718,25475.0
2020-03-16 14:25:00,133.87,135.02,133.81,134.66,15085.0,125.6563,126.7357,125.6,126.3978,15085.0
2020-03-16 14:30:00,134.89,135.58,134.46,135.04,53703.0,126.6137,127.2614,126.2101,126.7545,53703.0
2020-03-16 14:35:00,135.04,135.67,134.57,135.52,69770.0,126.7545,127.3458,126.3133,127.205,69770.0
2020-03-16 14:40:00,135.52,135.65,134.79,135.35,25181.0,127.205,127.3271,126.5198,127.0455,25181.0
2020-03-16 14:45:00,135.41,135.81,134.04,134.53,17855.0,127.1018,127.4772,125.8158,126.2758,17855.0
2020-03-16 14:50:00,134.47,135.38,134.11,134.84,31677.0,126.2195,127.0736,125.8815,126.5668,31677.0
2020-03-16 14:55:00,134.92,136.32,134.22,135.87,43003.0,126.6418,127.9559,125.9848,127.5336,43003.0
2020-03-16 15:00:00,135.71,136.79,135.42,135.47,43904.0,127.3834,128.3971,127.1112,127.1581,43904.0
2020-03-16 15:05:00,135.58,136.31,135.33,135.77,36399.0,127.2614,127.9466,127.0267,127.4397,36399.0
2020-03-16 15:10:00,135.6,136.07,133.94,134.03,42307.0,127.2801,127.7213,125.722,125.8065,42307.0
2020-03-16 15:15:00,134.02,135.13,133.85,134.49,45727.0,125.7971,126.839,125.6375,126.2382,45727.0
2020-03-16 15:20:00,134.48,134.48,132.9,133.91,57149.0,126.2288,126.2288,124.7458,125.6938,57149.0
2020-03-16 15:25:00,133.73,134.18,132.41,132.86,44132.0,125.5249,125.9472,124.2858,124.7082,44132.0
2020-03-16 15:30:00,132.56,132.87,130.46,130.93,68939.0,124.4266,124.7176,122.4555,122.8967,68939.0
2020-03-16 15:35:00,131.04,131.09,128.63,130.0,93278.0,122.9999,123.0468,120.7378,122.0237,93278.0
2020-03-16 15:40:00,130.0,132.52,129.28,132.52,57368.0,122.0237,124.3891,121.3479,124.3891,57368.0
2020-03-16 15:45:00,132.29,132.49,131.21,131.73,75403.0,124.1732,124.3609,123.1595,123.6476,75403.0
2020-03-16 15:50:00,131.64,131.64,129.61,130.56,179018.0,123.5631,123.5631,121.6576,122.5494,179018.0
2020-03-16 15:55:00,130.55,130.56,128.64,129.54,425816.0,122.54,122.5494,120.7472,121.5919,425816.0
2020-03-17 09:30:00,133.21,136.69,133.12,134.1,144789.0,125.0368,128.3032,124.9523,125.8722,144789.0
2020-03-17 09:35:00,134.15,134.15,132.2,132.28,100061.0,125.9191,125.9191,124.0887,124.1638,100061.0
2020-03-17 09:40:00,132.02,133.37,132.02,133.25,47782.0,123.9198,125.1869,123.9198,125.0743,47782.0
2020-03-17 09:45:00,133.0,134.44,132.81,133.59,124123.0,124.8396,126.1913,124.6613,125.3934,124123.0
2020-03-17 09:50:00,133.59,133.74,132.55,132.68,74653.0,125.3934,125.5342,124.4173,124.5393,74653.0
2020-03-17 09:55:00,132.54,133.06,131.1,132.01,109241.0,124.4079,124.896,123.0562,123.9104,109241.0
2020-03-17 10:00:00,132.02,132.92,131.43,132.66,72871.0,123.9198,124.7646,123.366,124.5205,72871.0
2020-03-17 10:05:00,132.76,133.2,131.83,132.05,68871.0,124.6144,125.0274,123.7414,123.9479,68871.0
2020-03-17 10:10:00,132.05,133.3,132.04,132.96,49189.0,123.9479,125.1212,123.9386,124.8021,49189.0
2020-03-17 10:15:00,133.16,133.78,132.5,133.72,70739.0,124.9898,125.5718,124.3703,125.5155,70739.0
2020-03-17 10:20:00,133.64,134.72,133.47,134.03,59377.0,125.4404,126.4541,125.2808,125.8065,59377.0
2020-03-17 10:25:00,134.02,135.7,134.02,134.94,39920.0,125.7971,127.374,125.7971,126.6606,39920.0
2020-03-17 10:30:00,135.04,135.39,134.54,135.05,39608.0,126.7545,127.083,126.2852,126.7639,39608.0
2020-03-17 10:35:00,134.95,136.45,134.8,136.07,74564.0,126.67,128.078,126.5292,127.7213,74564.0
2020-03-17 10:40:00,136.08,136.48,135.38,135.93,110723.0,127.7307,128.1061,127.0736,127.5899,110723.0
2020-03-17 10:45:00,135.94,136.38,135.14,135.76,194657.0,127.5993,128.0123,126.8483,127.4303,194657.0
2020-03-17 10:50:00,135.48,135.67,134.24,134.55,58522.0,127.1675,127.3458,126.0036,126.2945,58522.0
2020-03-17 10:55:00,134.81,135.03,134.19,134.22,72824.0,126.5386,126.7451,125.9566,125.9848,72824.0
2020-03-17 11:00:00,134.17,135.66,134.04,135.35,46041.0,125.9379,127.3364,125.8158,127.0455,46041.0
2020-03-17 11:05:00,135.42,135.8,135.1,135.8,34298.0,127.1112,127.4679,126.8108,127.4679,34298.0
2020-03-17 11:10:00,135.78,136.36,135.43,136.25,60895.0,127.4491,127.9935,127.1206,127.8902,60895.0
2020-03-17 11:15:00,136.17,136.45,135.32,136.39,127918.0,127.8152,128.078,127.0173,128.0217,127918.0
2020-03-17 11:20:00,136.41,136.65,135.89,136.47,108853.0,128.0404,128.2657,127.5523,128.0967,108853.0
2020-03-17 11:25:00,136.3,137.33,136.27,136.47,40850.0,127.9372,128.904,127.909,128.0967,40850.0
2020-03-17 11:30:00,136.47,137.59,136.46,137.51,37160.0,128.0967,129.148,128.0874,129.0729,37160.0
2020-03-17 11:35:00,137.54,137.66,135.95,136.06,45623.0,129.1011,129.2137,127.6086,127.7119,45623.0
2020-03-17 11:40:00,136.15,137.61,136.01,136.64,34485.0,127.7964,129.1668,127.665,128.2563,34485.0
2020-03-17 11:45:00,136.56,137.97,136.56,137.78,24255.0,128.1812,129.5047,128.1812,129.3264,24255.0
2020-03-17 11:50:00,137.63,138.2,137.54,138.12,65720.0,129.1856,129.7206,129.1011,129.6455,65720.0
2020-03-17 11:55:00,138.14,138.45,137.31,138.41,60274.0,129.6643,129.9553,128.8852,129.9177,60274.0
2020-03-17 12:00:00,138.5,138.98,138.36,138.48,56039.0,130.0022,130.4527,129.8708,129.9834,56039.0
2020-03-17 12:05:00,138.54,139.8,138.53,139.72,56079.0,130.0397,131.2224,130.0304,131.1473,56079.0
2020-03-17 12:10:00,139.68,140.88,139.46,140.84,76138.0,131.1098,132.2362,130.9033,132.1986,76138.0
2020-03-17 12:15:00,140.79,140.94,137.57,138.97,79040.0,132.1517,132.2925,129.1293,130.4434,79040.0
2020-03-17 12:20:00,139.0,139.0,137.21,138.22,63340.0,130.4715,130.4715,128.7913,129.7394,63340.0
2020-03-17 12:25:00,138.2,138.76,137.94,138.48,71893.0,129.7206,130.2462,129.4766,129.9834,71893.0
2020-03-17 12:30:00,138.45,139.75,138.45,139.59,97470.0,129.9553,131.1755,129.9553,131.0253,97470.0
2020-03-17 12:35:00,139.64,139.64,137.26,138.51,47009.0,131.0722,131.0722,128.8383,130.0116,47009.0
2020-03-17 12:40:00,138.55,138.73,137.93,138.0,29964.0,130.0491,130.2181,129.4672,129.5329,29964.0
2020-03-17 12:45:00,138.16,138.3,137.62,137.86,44328.0,129.6831,129.8145,129.1762,129.4015,44328.0
2020-03-17 12:50:00,137.8,137.95,136.68,137.48,64760.0,129.3451,129.4859,128.2939,129.0448,64760.0
2020-03-17 12:55:00,137.44,137.78,136.83,137.64,95382.0,129.0072,129.3264,128.4347,129.195,95382.0
2020-03-17 13:00:00,137.65,138.0,137.06,137.17,57288.0,129.2043,129.5329,128.6505,128.7538,57288.0
2020-03-17 13:05:00,137.15,137.74,136.57,136.57,46837.0,128.735,129.2888,128.1906,128.1906,46837.0
2020-03-17 13:10:00,136.64,136.84,135.57,135.85,46526.0,128.2563,128.444,127.252,127.5148,46526.0
2020-03-17 13:15:00,135.74,136.46,135.21,136.32,29255.0,127.4115,128.0874,126.9141,127.9559,29255.0
2020-03-17 13:20:00,136.46,137.07,135.91,136.77,36263.0,128.0874,128.6599,127.5711,128.3783,36263.0
2020-03-17 13:25:00,136.68,136.9,136.45,136.81,40204.0,128.2939,128.5004,128.078,128.4159,40204.0
2020-03-17 13:30:00,136.81,137.0,135.95,136.81,42557.0,128.4159,128.5942,127.6086,128.4159,42557.0
2020-03-17 13:35:00,136.93,137.3,136.29,137.12,71213.0,128.5285,128.8758,127.9278,128.7069,71213.0
2020-03-17 13:40:00,137.12,137.4,136.87,137.18,89588.0,128.7069,128.9697,128.4722,128.7632,89588.0
2020-03-17 13:45:00,137.2,139.17,137.2,138.22,49489.0,128.782,130.6311,128.782,129.7394,49489.0
2020-03-17 13:50:00,138.15,138.57,136.31,137.25,41043.0,129.6737,130.0679,127.9466,128.8289,41043.0
2020-03-17 13:55:00,137.24,137.72,137.01,137.52,35513.0,128.8195,129.27,128.6036,129.0823,35513.0
2020-03-17 14:00:00,137.43,138.0,136.63,137.47,40825.0,128.9978,129.5329,128.2469,129.0354,40825.0
2020-03-17 14:05:00,137.65,138.98,137.64,138.83,99528.0,129.2043,130.4527,129.195,130.3119,99528.0
2020-03-17 14:10:00,138.83,139.79,138.82,139.31,47261.0,130.3119,131.213,130.3026,130.7625,47261.0
2020-03-17 14:15:00,139.31,139.4,138.87,139.3,32232.0,130.7625,130.847,130.3495,130.7531,32232.0
2020-03-17 14:20:00,139.28,139.62,137.16,137.81,50526.0,130.7343,131.0535,128.7444,129.3545,50526.0
2020-03-17 14:25:00,137.79,139.0,137.57,138.67,40210.0,129.3358,130.4715,129.1293,130.1618,40210.0
2020-03-17 14:30:00,138.69,139.66,138.57,139.05,52024.0,130.1805,131.091,130.0679,130.5184,52024.0
2020-03-17 14:35:00,138.96,139.61,138.64,139.16,37167.0,130.434,131.0441,130.1336,130.6217,37167.0
2020-03-17 14:40:00,139.22,139.69,138.8,138.94,33641.0,130.678,131.1192,130.2838,130.4152,33641.0
2020-03-17 14:45:00,139.06,139.16,137.76,137.88,44407.0,130.5278,130.6217,129.3076,129.4202,44407.0
2020-03-17 14:50:00,137.89,138.5,137.57,138.31,39604.0,129.4296,130.0022,129.1293,129.8238,39604.0
2020-03-17 14:55:00,138.38,138.96,138.26,138.66,66910.0,129.8896,130.434,129.7769,130.1524,66910.0
2020-03-17 15:00:00,138.74,138.74,135.84,136.93,52654.0,130.2275,130.2275,127.5054,128.5285,52654.0
2020-03-17 15:05:00,136.93,138.7,136.71,137.78,59966.0,128.5285,130.1899,128.322,129.3264,59966.0
2020-03-17 15:10:00,137.85,139.42,137.85,139.18,36530.0,129.3921,130.8657,129.3921,130.6405,36530.0
2020-03-17 15:15:00,139.03,139.97,138.99,139.6,40149.0,130.4997,131.382,130.4621,131.0347,40149.0
2020-03-17 15:20:00,139.57,139.96,138.64,139.64,48008.0,131.0065,131.3726,130.1336,131.0722,48008.0
2020-03-17 15:25:00,139.75,140.0,138.47,139.2,108160.0,131.1755,131.4102,129.974,130.6592,108160.0
2020-03-17 15:30:00,139.31,140.8,139.18,140.44,113418.0,130.7625,132.1611,130.6405,131.8232,113418.0
2020-03-17 15:35:00,140.42,142.36,140.42,142.35,131626.0,131.8044,133.6254,131.8044,133.616,131626.0
2020-03-17 15:40:00,142.39,143.59,142.31,142.72,132898.0,133.6535,134.7799,133.5784,133.9633,132898.0
2020-03-17 15:45:00,142.73,142.98,141.23,141.25,133918.0,133.9727,134.2073,132.5647,132.5835,133918.0
2020-03-17 15:50:00,141.12,141.89,138.77,140.73,333669.0,132.4614,133.1842,130.2556,132.0954,333669.0
2020-03-17 15:55:00,140.74,143.34,139.92,143.3,628774.0,132.1048,134.5452,131.3351,134.5077,628774.0
2020-03-18 09:30:00,136.34,138.62,136.04,136.71,126198.0,127.9747,130.1148,127.6931,128.322,126198.0
2020-03-18 09:35:00,136.9,137.47,136.02,136.13,106654.0,128.5004,129.0354,127.6744,127.7776,106654.0
2020-03-18 09:40:00,136.33,137.0,136.02,136.5,140811.0,127.9653,128.5942,127.6744,128.1249,140811.0
2020-03-18 09:45:00,136.5,137.19,136.02,136.34,81469.0,128.1249,128.7726,127.6744,127.9747,81469.0
2020-03-18 09:50:00,136.33,136.84,136.13,136.84,110636.0,127.9653,128.444,127.7776,128.444,110636.0
2020-03-18 09:55:00,136.99,137.44,135.89,136.52,111148.0,128.5848,129.0072,127.5523,128.1437,111148.0
2020-03-18 10:00:00,136.69,139.38,136.34,139.15,63138.0,128.3032,130.8282,127.9747,130.6123,63138.0
2020-03-18 10:05:00,139.15,140.97,139.14,139.83,128369.0,130.6123,132.3206,130.6029,131.2506,128369.0
2020-03-18 10:10:00,139.83,140.02,139.05,139.35,78976.0,131.2506,131.4289,130.5184,130.8,78976.0
2020-03-18 10:15:00,139.59,139.87,137.27,137.27,49428.0,131.0253,131.2881,128.8477,128.8477,49428.0
2020-03-18 10:20:00,137.43,138.01,137.26,137.75,79340.0,128.9978,129.5423,128.8383,129.2982,79340.0
2020-03-18 10:25:00,137.75,137.9,136.58,136.89,97878.0,129.2982,129.439,128.2,128.491,97878.0
2020-03-18 10:30:00,136.89,136.89,136.03,136.27,67131.0,128.491,128.491,127.6837,127.909,67131.0
2020-03-18 10:35:00,136.34,137.5,136.27,137.36,60360.0,127.9747,129.0635,127.909,128.9321,60360.0
2020-03-18 10:40:00,137.36,137.48,136.6,137.11,72761.0,128.9321,129.0448,128.2188,128.6975,72761.0
2020-03-18 10:45:00,137.19,137.29,136.88,136.91,48809.0,128.7726,128.8664,128.4816,128.5097,48809.0
2020-03-18 10:50:00,136.91,137.15,135.52,135.52,71377.0,128.5097,128.735,127.205,127.205,71377.0
2020-03-18 10:55:00,135.52,135.61,134.08,134.8,86673.0,127.205,127.2895,125.8534,126.5292,86673.0
2020-03-18 11:00:00,134.81,135.64,134.5,134.91,58378.0,126.5386,127.3177,126.2476,126.6325,58378.0
2020-03-18 11:05:00,134.91,135.79,134.86,135.31,35429.0,126.6325,127.4585,126.5855,127.0079,35429.0
2020-03-18 11:10:00,135.42,136.13,135.07,135.48,69791.0,127.1112,127.7776,126.7826,127.1675,69791.0
2020-03-18 11:15:00,135.48,136.14,135.07,135.63,101161.0,127.1675,127.787,126.7826,127.3083,101161.0
2020-03-18 11:20:00,135.65,136.65,135.65,136.0,56068.0,127.3271,128.2657,127.3271,127.6556,56068.0
2020-03-18 11:25:00,136.0,137.48,135.62,137.44,46777.0,127.6556,129.0448,127.2989,129.0072,46777.0
2020-03-18 11:30:00,137.43,138.74,136.97,138.64,72850.0,128.9978,130.2275,128.5661,130.1336,72850.0
2020-03-18 11:35:00,138.65,139.71,138.31,138.79,50945.0,130.143,131.138,129.8238,130.2744,50945.0
2020-03-18 11:40:00,138.46,139.4,138.03,138.88,67369.0,129.9646,130.847,129.561,130.3589,67369.0
2020-03-18 11:45:00,138.9,139.5,138.12,138.53,52384.0,130.3776,130.9408,129.6455,130.0304,52384.0
2020-03-18 11:50:00,138.23,139.5,138.23,139.25,105745.0,129.7488,130.9408,129.7488,130.7062,105745.0
2020-03-18 11:55:00,139.25,140.18,138.99,139.78,51541.0,130.7062,131.5791,130.4621,131.2037,51541.0
2020-03-18 12:00:00,139.78,139.89,138.96,139.6,21990.0,131.2037,131.3069,130.434,131.0347,21990.0
2020-03-18 12:05:00,139.31,139.99,138.99,138.99,24639.0,130.7625,131.4008,130.4621,130.4621,24639.0
2020-03-18 12:10:00,139.3,139.74,139.15,139.35,29151.0,130.7531,131.1661,130.6123,130.8,29151.0
2020-03-18 12:15:00,139.22,139.32,138.66,138.78,54898.0,130.678,130.7719,130.1524,130.265,54898.0
2020-03-18 12:20:00,138.72,139.25,138.37,138.84,88704.0,130.2087,130.7062,129.8802,130.3213,88704.0
2020-03-18 12:25:00,138.7,139.29,137.76,138.35,44207.0,130.1899,130.7437,129.3076,129.8614,44207.0
2020-03-18 12:30:00,138.3,138.84,138.07,138.84,19609.0,129.8145,130.3213,129.5986,130.3213,19609.0
2020-03-18 12:35:00,138.58,138.81,137.88,138.7,31367.0,130.0773,130.2932,129.4202,130.1899,31367.0
2020-03-18 12:40:00,138.78,138.78,137.6,137.95,15553.0,130.265,130.265,129.1574,129.4859,15553.0
2020-03-18 12:45:00,137.84,138.25,136.45,136.84,30542.0,129.3827,129.7675,128.078,128.444,30542.0
2020-03-18 12:50:00,136.69,138.12,136.63,138.1,22565.0,128.3032,129.6455,128.2469,129.6267,22565.0
2020-03-18 12:55:00,137.99,138.25,137.86,137.9,13511.0,129.5235,129.7675,129.4015,129.439,13511.0
2020-03-18 13:00:00,137.9,137.9,137.9,137.9,0.0,129.439,129.439,129.439,129.439,0.0
2020-03-18 13:05:00,137.9,137.9,137.9,137.9,0.0,129.439,129.439,129.439,129.439,0.0
2020-03-18 13:10:00,136.52,138.83,134.6,138.68,40358.0,128.1437,130.3119,126.3415,130.1711,40358.0
2020-03-18 13:15:00,138.53,139.55,138.49,139.25,79407.0,130.0304,130.9878,129.9928,130.7062,79407.0
2020-03-18 13:20:00,139.25,139.53,137.11,137.23,91127.0,130.7062,130.969,128.6975,128.8101,91127.0
2020-03-18 13:25:00,137.43,137.83,136.54,136.59,51652.0,128.9978,129.3733,128.1624,128.2094,51652.0
2020-03-18 13:30:00,136.55,136.69,134.38,135.65,86570.0,128.1718,128.3032,126.135,127.3271,86570.0
2020-03-18 13:35:00,135.65,137.33,135.12,136.98,51556.0,127.3271,128.904,126.8296,128.5755,51556.0
2020-03-18 13:40:00,137.1,138.3,136.32,137.91,48519.0,128.6881,129.8145,127.9559,129.4484,48519.0
2020-03-18 13:45:00,137.79,137.79,136.62,137.75,27668.0,129.3358,129.3358,128.2375,129.2982,27668.0
2020-03-18 13:50:00,137.89,138.22,137.27,138.22,30589.0,129.4296,129.7394,128.8477,129.7394,30589.0
2020-03-18 13:55:00,138.09,138.5,136.83,136.83,39258.0,129.6173,130.0022,128.4347,128.4347,39258.0
2020-03-18 14:00:00,136.85,138.06,136.8,137.71,27792.0,128.4534,129.5892,128.4065,129.2607,27792.0
2020-03-18 14:05:00,137.47,138.41,137.06,137.13,36244.0,129.0354,129.9177,128.6505,128.7162,36244.0
2020-03-18 14:10:00,137.12,137.9,136.66,137.62,46548.0,128.7069,129.439,128.2751,129.1762,46548.0
2020-03-18 14:15:00,137.65,138.16,136.71,137.09,43090.0,129.2043,129.6831,128.322,128.6787,43090.0
2020-03-18 14:20:00,136.73,137.58,136.43,137.03,66587.0,128.3408,129.1386,128.0592,128.6224,66587.0
2020-03-18 14:25:00,137.05,137.76,136.77,137.75,52747.0,128.6412,129.3076,128.3783,129.2982,52747.0
2020-03-18 14:30:00,137.38,137.98,137.08,137.8,48066.0,128.9509,129.5141,128.6693,129.3451,48066.0
2020-03-18 14:35:00,137.58,138.54,137.51,138.53,33648.0,129.1386,130.0397,129.0729,130.0304,33648.0
2020-03-18 14:40:00,138.43,138.98,137.38,138.03,76353.0,129.9365,130.4527,128.9509,129.561,76353.0
2020-03-18 14:45:00,138.3,138.98,136.74,136.95,40678.0,129.8145,130.4527,128.3502,128.5473,40678.0
2020-03-18 14:50:00,136.94,137.43,135.38,136.82,65531.0,128.5379,128.9978,127.0736,128.4253,65531.0
2020-03-18 14:55:00,136.7,137.74,136.54,137.5,46009.0,128.3126,129.2888,128.1624,129.0635,46009.0
2020-03-18 15:00:00,137.73,137.73,136.83,137.15,49376.0,129.2794,129.2794,128.4347,128.735,49376.0
2020-03-18 15:05:00,137.16,139.01,137.08,138.2,35126.0,128.7444,130.4809,128.6693,129.7206,35126.0
2020-03-18 15:10:00,138.16,139.4,138.04,138.98,62236.0,129.6831,130.847,129.5704,130.4527,62236.0
2020-03-18 15:15:00,138.94,138.98,138.04,138.63,45240.0,130.4152,130.4527,129.5704,130.1242,45240.0
2020-03-18 15:20:00,138.75,138.8,137.38,137.47,53876.0,130.2369,130.2838,128.9509,129.0354,53876.0
2020-03-18 15:25:00,137.61,139.12,137.36,137.58,41171.0,129.1668,130.5842,128.9321,129.1386,41171.0
2020-03-18 15:30:00,137.56,139.06,137.12,138.08,107840.0,129.1199,130.5278,128.7069,129.608,107840.0
2020-03-18 15:35:00,138.01,138.06,137.21,137.43,50086.0,129.5423,129.5892,128.7913,128.9978,50086.0
2020-03-18 15:40:00,137.42,139.48,137.34,139.08,69284.0,128.9885,130.9221,128.9134,130.5466,69284.0
2020-03-18 15:45:00,139.01,139.57,137.73,139.56,67260.0,130.4809,131.0065,129.2794,130.9972,67260.0
2020-03-18 15:50:00,139.71,142.8,139.35,142.45,147343.0,131.138,134.0384,130.8,133.7098,147343.0
2020-03-18 15:55:00,142.44,144.0,141.05,143.24,278500.0,133.7004,135.1647,132.3957,134.4514,278500.0
2020-03-19 09:30:00,142.49,142.98,141.22,142.15,133122.0,133.7474,134.2073,132.5553,133.4282,133122.0
2020-03-19 09:35:00,142.15,142.91,141.33,142.1,54130.0,133.4282,134.1416,132.6586,133.3813,54130.0
2020-03-19 09:40:00,142.11,142.25,140.16,140.28,43037.0,133.3907,133.5221,131.5603,131.673,43037.0
2020-03-19 09:45:00,140.26,140.95,140.21,140.91,59282.0,131.6542,132.3019,131.6073,132.2643,59282.0
2020-03-19 09:50:00,140.98,141.22,140.1,140.63,62519.0,132.33,132.5553,131.504,132.0015,62519.0
2020-03-19 09:55:00,140.28,140.83,139.27,140.28,47856.0,131.673,132.1892,130.7249,131.673,47856.0
2020-03-19 10:00:00,139.82,140.92,139.02,140.44,68855.0,131.2412,132.2737,130.4903,131.8232,68855.0
2020-03-19 10:05:00,140.44,140.99,139.61,140.92,45309.0,131.8232,132.3394,131.0441,132.2737,45309.0
2020-03-19 10:10:00,140.62,141.45,139.9,140.81,161076.0,131.9921,132.7712,131.3163,132.1705,161076.0
2020-03-19 10:15:00,140.8,141.7,140.29,140.47,40223.0,132.1611,133.0059,131.6824,131.8513,40223.0
2020-03-19 10:20:00,140.59,141.35,140.48,141.3,33408.0,131.964,132.6773,131.8607,132.6304,33408.0
2020-03-19 10:25:00,141.3,142.0,140.84,141.87,40754.0,132.6304,133.2874,132.1986,133.1654,40754.0
2020-03-19 10:30:00,141.59,141.89,141.22,141.51,29881.0,132.9026,133.1842,132.5553,132.8275,29881.0
2020-03-19 10:35:00,141.38,141.47,138.24,138.36,43580.0,132.7055,132.79,129.7581,129.8708,43580.0
2020-03-19 10:40:00,138.14,139.1,137.44,137.74,54409.0,129.6643,130.5654,129.0072,129.2888,54409.0
2020-03-19 10:45:00,137.65,137.88,136.12,136.53,61218.0,129.2043,129.4202,127.7682,128.1531,61218.0
2020-03-19 10:50:00,136.66,137.19,136.09,136.24,26735.0,128.2751,128.7726,127.7401,127.8809,26735.0
2020-03-19 10:55:00,136.08,137.81,136.02,136.66,30496.0,127.7307,129.3545,127.6744,128.2751,30496.0
2020-03-19 11:00:00,136.5,137.97,136.37,137.97,61211.0,128.1249,129.5047,128.0029,129.5047,61211.0
2020-03-19 11:05:00,137.97,139.0,137.95,138.22,20616.0,129.5047,130.4715,129.4859,129.7394,20616.0
2020-03-19 11:10:00,138.23,138.23,136.76,137.35,59446.0,129.7488,129.7488,128.369,128.9228,59446.0
2020-03-19 11:15:00,137.34,137.41,135.72,135.92,53810.0,128.9134,128.9791,127.3928,127.5805,53810.0
2020-03-19 11:20:00,136.01,137.34,136.0,136.75,38023.0,127.665,128.9134,127.6556,128.3596,38023.0
2020-03-19 11:25:00,136.75,137.82,136.75,137.7,32753.0,128.3596,129.3639,128.3596,129.2513,32753.0
2020-03-19 11:30:00,137.71,138.14,136.92,138.1,29148.0,129.2607,129.6643,128.5191,129.6267,29148.0
2020-03-19 11:35:00,138.22,138.8,137.5,137.5,24555.0,129.7394,130.2838,129.0635,129.0635,24555.0
2020-03-19 11:40:00,137.39,137.74,136.76,137.65,26141.0,128.9603,129.2888,128.369,129.2043,26141.0
2020-03-19 11:45:00,137.65,138.78,137.43,138.78,16872.0,129.2043,130.265,128.9978,130.265,16872.0
2020-03-19 11:50:00,138.61,138.9,138.34,138.59,26522.0,130.1054,130.3776,129.852,130.0867,26522.0
2020-03-19 11:55:00,138.45,138.58,137.5,138.16,33203.0,129.9553,130.0773,129.0635,129.6831,33203.0
2020-03-19 12:00:00,138.48,138.48,137.6,137.88,36958.0,129.9834,129.9834,129.1574,129.4202,36958.0
2020-03-19 12:05:00,137.78,139.0,137.11,137.24,23391.0,129.3264,130.4715,128.6975,128.8195,23391.0
2020-03-19 12:10:00,137.21,137.21,136.11,136.61,37443.0,128.7913,128.7913,127.7588,128.2282,37443.0
2020-03-19 12:15:00,136.61,136.61,135.52,136.07,54457.0,128.2282,128.2282,127.205,127.7213,54457.0
2020-03-19 12:20:00,136.07,136.89,135.64,135.89,33797.0,127.7213,128.491,127.3177,127.5523,33797.0
2020-03-19 12:25:00,135.97,136.9,135.56,136.49,32587.0,127.6274,128.5004,127.2426,128.1155,32587.0
2020-03-19 12:30:00,136.55,137.28,136.52,136.94,45474.0,128.1718,128.857,128.1437,128.5379,45474.0
2020-03-19 12:35:00,136.87,137.69,136.77,137.48,47177.0,128.4722,129.2419,128.3783,129.0448,47177.0
2020-03-19 12:40:00,137.17,138.42,137.17,137.96,48398.0,128.7538,129.9271,128.7538,129.4953,48398.0
2020-03-19 12:45:00,137.83,139.45,137.83,138.86,32198.0,129.3733,130.8939,129.3733,130.3401,32198.0
2020-03-19 12:50:00,138.86,140.29,138.77,140.24,38231.0,130.3401,131.6824,130.2556,131.6354,38231.0
2020-03-19 12:55:00,140.24,140.36,138.66,138.81,28102.0,131.6354,131.7481,130.1524,130.2932,28102.0
2020-03-19 13:00:00,138.93,139.56,138.1,138.93,17477.0,130.4058,130.9972,129.6267,130.4058,17477.0
2020-03-19 13:05:00,138.91,139.39,138.6,139.36,11714.0,130.387,130.8376,130.0961,130.8094,11714.0
2020-03-19 13:10:00,139.12,139.84,138.99,139.2,17003.0,130.5842,131.26,130.4621,130.6592,17003.0
2020-03-19 13:15:00,139.15,139.17,138.24,138.62,18524.0,130.6123,130.6311,129.7581,130.1148,18524.0
2020-03-19 13:20:00,138.62,140.4,138.5,140.37,51448.0,130.1148,131.7856,130.0022,131.7575,51448.0
2020-03-19 13:25:00,140.06,140.39,138.71,138.83,37320.0,131.4665,131.7762,130.1993,130.3119,37320.0
2020-03-19 13:30:00,138.81,139.16,138.52,138.57,36446.0,130.2932,130.6217,130.021,130.0679,36446.0
2020-03-19 13:35:00,138.56,139.38,138.02,138.99,24248.0,130.0585,130.8282,129.5516,130.4621,24248.0
2020-03-19 13:40:00,138.99,139.44,138.54,138.55,31664.0,130.4621,130.8845,130.0397,130.0491,31664.0
2020-03-19 13:45:00,138.46,139.08,138.09,138.63,45799.0,129.9646,130.5466,129.6173,130.1242,45799.0
2020-03-19 13:50:00,138.49,140.68,138.45,140.68,54765.0,129.9928,132.0484,129.9553,132.0484,54765.0
2020-03-19 13:55:00,140.66,140.83,139.87,139.99,56010.0,132.0297,132.1892,131.2881,131.4008,56010.0
2020-03-19 14:00:00,140.06,140.11,137.5,137.67,53212.0,131.4665,131.5134,129.0635,129.2231,53212.0
2020-03-19 14:05:00,137.67,137.81,136.52,136.93,51710.0,129.2231,129.3545,128.1437,128.5285,51710.0
2020-03-19 14:10:00,136.8,137.21,136.09,136.74,34452.0,128.4065,128.7913,127.7401,128.3502,34452.0
2020-03-19 14:15:00,136.83,137.51,136.45,137.5,39021.0,128.4347,129.0729,128.078,129.0635,39021.0
2020-03-19 14:20:00,137.22,138.41,136.6,138.36,39613.0,128.8007,129.9177,128.2188,129.8708,39613.0
2020-03-19 14:25:00,138.27,138.27,136.94,137.91,30962.0,129.7863,129.7863,128.5379,129.4484,30962.0
2020-03-19 14:30:00,137.85,137.9,136.84,137.67,55448.0,129.3921,129.439,128.444,129.2231,55448.0
2020-03-19 14:35:00,137.55,138.68,137.51,138.15,42177.0,129.1105,130.1711,129.0729,129.6737,42177.0
2020-03-19 14:40:00,138.03,138.35,137.59,137.83,32872.0,129.561,129.8614,129.148,129.3733,32872.0
2020-03-19 14:45:00,137.74,138.98,137.44,138.79,41541.0,129.2888,130.4527,129.0072,130.2744,41541.0
2020-03-19 14:50:00,138.84,138.98,137.85,137.96,43001.0,130.3213,130.4527,129.3921,129.4953,43001.0
2020-03-19 14:55:00,137.86,138.36,137.06,137.74,31980.0,129.4015,129.8708,128.6505,129.2888,31980.0
2020-03-19 15:00:00,137.7,138.0,136.53,137.14,42750.0,129.2513,129.5329,128.1531,128.7256,42750.0
2020-03-19 15:05:00,137.27,137.51,135.22,135.22,142521.0,128.8477,129.0729,126.9234,126.9234,142521.0
2020-03-19 15:10:00,135.27,136.13,135.02,135.76,36487.0,126.9704,127.7776,126.7357,127.4303,36487.0
2020-03-19 15:15:00,135.77,136.64,135.52,135.81,73163.0,127.4397,128.2563,127.205,127.4772,73163.0
2020-03-19 15:20:00,135.9,136.96,135.51,136.72,48313.0,127.5617,128.5567,127.1956,128.3314,48313.0
2020-03-19 15:25:00,136.54,137.47,136.54,136.97,36995.0,128.1624,129.0354,128.1624,128.5661,36995.0
2020-03-19 15:30:00,136.88,137.24,136.08,136.18,81194.0,128.4816,128.8195,127.7307,127.8245,81194.0
2020-03-19 15:35:00,136.18,136.29,135.15,135.6,67142.0,127.8245,127.9278,126.8577,127.2801,67142.0
2020-03-19 15:40:00,135.51,137.3,135.32,137.15,64607.0,127.1956,128.8758,127.0173,128.735,64607.0
2020-03-19 15:45:00,137.09,137.09,135.29,135.45,93725.0,128.6787,128.6787,126.9891,127.1393,93725.0
2020-03-19 15:50:00,135.4,135.43,131.12,131.75,358635.0,127.0924,127.1206,123.075,123.6663,358635.0
2020-03-19 15:55:00,131.76,134.31,131.35,133.17,382620.0,123.6757,126.0693,123.2909,124.9992,382620.0
2020-03-20 09:30:00,132.41,132.41,130.26,130.75,608957.0,124.2858,124.2858,122.2678,122.7277,608957.0
2020-03-20 09:35:00,130.6,131.5,129.16,129.34,183211.0,122.5869,123.4317,121.2353,121.4042,183211.0
2020-03-20 09:40:00,129.24,129.86,128.14,128.3,155517.0,121.3103,121.8923,120.2778,120.428,155517.0
2020-03-20 09:45:00,128.17,129.36,128.11,128.55,63507.0,120.306,121.423,120.2497,120.6627,63507.0
2020-03-20 09:50:00,128.55,130.03,128.15,129.85,70387.0,120.6627,122.0519,120.2872,121.8829,70387.0
2020-03-20 09:55:00,129.89,130.58,126.93,127.54,129822.0,121.9205,122.5681,119.1421,119.7147,129822.0
2020-03-20 10:00:00,127.72,129.94,127.53,129.94,64714.0,119.8836,121.9674,119.7053,121.9674,64714.0
2020-03-20 10:05:00,129.99,130.63,128.32,128.32,113626.0,122.0143,122.6151,120.4468,120.4468,113626.0
2020-03-20 10:10:00,128.5,128.5,126.49,126.77,69166.0,120.6158,120.6158,118.7291,118.9919,69166.0
2020-03-20 10:15:00,126.95,128.71,126.84,127.53,65106.0,119.1609,120.8129,119.0576,119.7053,65106.0
2020-03-20 10:20:00,127.44,128.62,127.04,127.87,69002.0,119.6208,120.7284,119.2453,120.0244,69002.0
2020-03-20 10:25:00,127.84,128.27,127.23,127.65,71088.0,119.9962,120.3999,119.4237,119.8179,71088.0
2020-03-20 10:30:00,127.56,128.91,127.56,128.81,60935.0,119.7334,121.0006,119.7334,120.9067,60935.0
2020-03-20 10:35:00,128.87,130.19,128.87,129.8,92273.0,120.963,122.2021,120.963,121.836,92273.0
2020-03-20 10:40:00,129.8,130.54,129.43,130.21,108868.0,121.836,122.5306,121.4887,122.2208,108868.0
2020-03-20 10:45:00,129.86,131.74,129.73,131.03,71025.0,121.8923,123.657,121.7703,122.9905,71025.0
2020-03-20 10:50:00,131.18,132.05,130.45,131.02,39350.0,123.1313,123.9479,122.4461,122.9811,39350.0
2020-03-20 10:55:00,131.22,131.34,130.39,130.72,45554.0,123.1689,123.2815,122.3898,122.6995,45554.0
2020-03-20 11:00:00,130.54,131.52,129.75,129.88,33541.0,122.5306,123.4505,121.7891,121.9111,33541.0
2020-03-20 11:05:00,129.88,131.02,129.87,129.99,68699.0,121.9111,122.9811,121.9017,122.0143,68699.0
2020-03-20 11:10:00,129.99,130.19,129.73,130.01,79389.0,122.0143,122.2021,121.7703,122.0331,79389.0
2020-03-20 11:15:00,130.01,130.27,129.63,129.88,57775.0,122.0331,122.2772,121.6764,121.9111,57775.0
2020-03-20 11:20:00,129.88,130.37,127.78,128.03,99661.0,121.9111,122.371,119.9399,120.1746,99661.0
2020-03-20 11:25:00,127.99,128.11,126.66,127.16,101596.0,120.137,120.2497,118.8886,119.358,101596.0
2020-03-20 11:30:00,127.05,128.39,126.53,127.75,86460.0,119.2547,120.5125,118.7666,119.9118,86460.0
2020-03-20 11:35:00,127.7,128.49,127.34,128.04,50123.0,119.8648,120.6064,119.5269,120.184,50123.0
2020-03-20 11:40:00,128.08,128.71,127.93,128.62,32670.0,120.2215,120.8129,120.0807,120.7284,32670.0
2020-03-20 11:45:00,128.61,128.61,127.91,128.37,36854.0,120.719,120.719,120.062,120.4937,36854.0
2020-03-20 11:50:00,128.33,128.96,128.33,128.67,31806.0,120.4562,121.0475,120.4562,120.7753,31806.0
2020-03-20 11:55:00,128.83,129.49,128.67,128.75,27599.0,120.9255,121.545,120.7753,120.8504,27599.0
2020-03-20 12:00:00,128.81,129.01,127.82,127.94,39424.0,120.9067,121.0945,119.9775,120.0901,39424.0
2020-03-20 12:05:00,127.93,127.93,127.01,127.32,50755.0,120.0807,120.0807,119.2172,119.5082,50755.0
2020-03-20 12:10:00,127.41,127.98,127.04,127.69,35764.0,119.5926,120.1277,119.2453,119.8554,35764.0
2020-03-20 12:15:00,127.53,128.32,127.42,128.32,66245.0,119.7053,120.4468,119.602,120.4468,66245.0
2020-03-20 12:20:00,128.21,128.71,127.78,128.23,47285.0,120.3435,120.8129,119.9399,120.3623,47285.0
2020-03-20 12:25:00,128.21,128.21,126.69,126.97,46704.0,120.3435,120.3435,118.9168,119.1796,46704.0
2020-03-20 12:30:00,127.01,127.4,126.77,127.06,82956.0,119.2172,119.5832,118.9919,119.2641,82956.0
2020-03-20 12:35:00,126.87,127.39,126.61,126.61,40450.0,119.0858,119.5739,118.8417,118.8417,40450.0
2020-03-20 12:40:00,126.65,127.63,126.65,127.32,28639.0,118.8793,119.7991,118.8793,119.5082,28639.0
2020-03-20 12:45:00,127.31,128.37,126.99,128.12,33347.0,119.4988,120.4937,119.1984,120.2591,33347.0
2020-03-20 12:50:00,128.24,128.58,128.0,128.03,15709.0,120.3717,120.6908,120.1464,120.1746,15709.0
2020-03-20 12:55:00,128.19,128.25,127.42,127.79,24620.0,120.3248,120.3811,119.602,119.9493,24620.0
2020-03-20 13:00:00,127.78,128.2,127.2,127.65,34149.0,119.9399,120.3342,119.3955,119.8179,34149.0
2020-03-20 13:05:00,127.78,127.92,127.14,127.92,21453.0,119.9399,120.0713,119.3392,120.0713,21453.0
2020-03-20 13:10:00,127.8,128.14,127.18,127.52,31719.0,119.9587,120.2778,119.3767,119.6959,31719.0
2020-03-20 13:15:00,127.25,128.34,127.25,127.53,36062.0,119.4424,120.4656,119.4424,119.7053,36062.0
2020-03-20 13:20:00,127.86,128.15,127.04,127.98,39812.0,120.015,120.2872,119.2453,120.1277,39812.0
2020-03-20 13:25:00,127.78,127.99,127.1,127.44,37552.0,119.9399,120.137,119.3016,119.6208,37552.0
2020-03-20 13:30:00,127.51,127.76,127.24,127.55,20205.0,119.6865,119.9212,119.4331,119.724,20205.0
2020-03-20 13:35:00,127.64,128.06,127.14,128.0,22530.0,119.8085,120.2027,119.3392,120.1464,22530.0
2020-03-20 13:40:00,127.86,128.18,127.42,127.42,23418.0,120.015,120.3154,119.602,119.602,23418.0
2020-03-20 13:45:00,127.29,127.92,127.27,127.57,22087.0,119.48,120.0713,119.4612,119.7428,22087.0
2020-03-20 13:50:00,127.49,127.99,127.16,127.16,15867.0,119.6677,120.137,119.358,119.358,15867.0
2020-03-20 13:55:00,127.39,127.49,126.66,127.1,16510.0,119.5739,119.6677,118.8886,119.3016,16510.0
2020-03-20 14:00:00,127.26,127.49,126.98,127.17,14055.0,119.4518,119.6677,119.189,119.3674,14055.0
2020-03-20 14:05:00,127.1,128.23,127.06,128.05,39566.0,119.3016,120.3623,119.2641,120.1934,39566.0
2020-03-20 14:10:00,128.13,128.25,127.56,127.91,64916.0,120.2685,120.3811,119.7334,120.062,64916.0
2020-03-20 14:15:00,127.69,127.94,126.78,127.24,46167.0,119.8554,120.0901,119.0013,119.4331,46167.0
2020-03-20 14:20:00,127.28,127.57,126.37,126.45,18411.0,119.4706,119.7428,118.6164,118.6915,18411.0
2020-03-20 14:25:00,126.48,126.58,126.06,126.45,23714.0,118.7197,118.8136,118.3255,118.6915,23714.0
2020-03-20 14:30:00,126.51,126.97,126.09,126.22,25392.0,118.7478,119.1796,118.3536,118.4756,25392.0
2020-03-20 14:35:00,126.21,126.81,125.84,126.23,36252.0,118.4663,119.0294,118.119,118.485,36252.0
2020-03-20 14:40:00,126.12,126.44,125.51,126.06,45672.0,118.3818,118.6821,117.8092,118.3255,45672.0
2020-03-20 14:45:00,125.91,126.24,125.3,126.06,65823.0,118.1847,118.4944,117.6121,118.3255,65823.0
2020-03-20 14:50:00,125.98,126.17,124.67,124.67,57515.0,118.2504,118.4287,117.0207,117.0207,57515.0
2020-03-20 14:55:00,124.63,124.98,123.68,124.68,55607.0,116.9832,117.3117,116.0915,117.0301,55607.0
2020-03-20 15:00:00,124.75,125.26,124.02,124.22,53833.0,117.0958,117.5745,116.4106,116.5984,53833.0
2020-03-20 15:05:00,124.22,125.25,124.0,124.49,44011.0,116.5984,117.5652,116.3919,116.8518,44011.0
2020-03-20 15:10:00,124.49,125.47,124.19,125.2,98452.0,116.8518,117.7717,116.5702,117.5182,98452.0
2020-03-20 15:15:00,125.24,125.74,123.65,123.77,80434.0,117.5558,118.0251,116.0633,116.176,80434.0
2020-03-20 15:20:00,123.69,124.17,123.69,123.85,61807.0,116.1009,116.5514,116.1009,116.2511,61807.0
2020-03-20 15:25:00,123.84,126.02,123.74,125.77,58924.0,116.2417,118.2879,116.1478,118.0533,58924.0
2020-03-20 15:30:00,125.85,126.32,124.72,125.22,119689.0,118.1283,118.5695,117.0677,117.537,119689.0
2020-03-20 15:35:00,125.18,125.24,122.99,123.14,175790.0,117.4995,117.5558,115.4438,115.5846,175790.0
2020-03-20 15:40:00,123.14,125.05,122.21,122.3,230326.0,115.5846,117.3774,114.7117,114.7962,230326.0
2020-03-20 15:45:00,122.3,122.92,121.13,121.88,295786.0,114.7962,115.3781,113.6979,114.4019,295786.0
2020-03-20 15:50:00,121.81,121.83,120.23,120.48,335792.0,114.3362,114.355,112.8532,113.0878,335792.0
2020-03-20 15:55:00,120.48,123.73,120.41,122.39,617324.0,113.0878,116.1384,113.0221,114.8806,617324.0
2020-03-23 09:30:00,120.95,122.0,120.03,121.07,205347.0,113.529,114.5146,112.6654,113.6416,205347.0
2020-03-23 09:35:00,121.44,122.4,120.02,120.79,85293.0,113.9889,114.89,112.6561,113.3788,85293.0
2020-03-23 09:40:00,120.47,121.2,118.66,119.16,74820.0,113.0784,113.7637,111.3795,111.8488,74820.0
2020-03-23 09:45:00,119.16,119.39,117.18,118.83,91563.0,111.8488,112.0647,109.9903,111.5391,91563.0
2020-03-23 09:50:00,118.83,119.91,118.47,118.66,51756.0,111.5391,112.5528,111.2012,111.3795,51756.0
2020-03-23 09:55:00,118.85,119.38,118.2,118.46,64818.0,111.5578,112.0553,110.9477,111.1918,64818.0
2020-03-23 10:00:00,118.47,119.82,118.15,119.82,93039.0,111.2012,112.4683,110.9008,112.4683,93039.0
2020-03-23 10:05:00,119.65,120.96,119.42,120.37,60244.0,112.3088,113.5384,112.0929,112.9846,60244.0
2020-03-23 10:10:00,120.37,122.04,120.28,121.69,68283.0,112.9846,114.5521,112.9001,114.2236,68283.0
2020-03-23 10:15:00,121.71,122.14,120.96,121.61,84129.0,114.2424,114.646,113.5384,114.1485,84129.0
2020-03-23 10:20:00,121.62,122.9,121.55,122.83,103279.0,114.1579,115.3593,114.0922,115.2936,103279.0
2020-03-23 10:25:00,122.91,123.54,121.86,122.87,42855.0,115.3687,115.9601,114.3832,115.3312,42855.0
2020-03-23 10:30:00,122.86,123.53,122.41,123.35,71499.0,115.3218,115.9507,114.8994,115.7817,71499.0
2020-03-23 10:35:00,123.22,123.91,122.76,123.79,91262.0,115.6597,116.3074,115.2279,116.1947,91262.0
2020-03-23 10:40:00,123.92,126.88,123.89,126.07,80429.0,116.3168,119.0951,116.2886,118.3348,80429.0
2020-03-23 10:45:00,126.07,126.38,124.98,126.33,102946.0,118.3348,118.6258,117.3117,118.5789,102946.0
2020-03-23 10:50:00,126.5,126.82,125.16,125.3,80515.0,118.7385,119.0388,117.4807,117.6121,80515.0
2020-03-23 10:55:00,125.36,125.38,122.61,122.89,100422.0,117.6684,117.6872,115.0871,115.35,100422.0
2020-03-23 11:00:00,122.99,123.14,121.97,122.54,58927.0,115.4438,115.5846,114.4864,115.0214,58927.0
2020-03-23 11:05:00,122.54,123.62,122.52,123.59,76875.0,115.0214,116.0352,115.0027,116.007,76875.0
2020-03-23 11:10:00,123.59,123.98,121.78,123.21,67456.0,116.007,116.3731,114.3081,115.6503,67456.0
2020-03-23 11:15:00,123.45,123.45,121.36,121.58,44243.0,115.8756,115.8756,113.9138,114.1203,44243.0
2020-03-23 11:20:00,121.6,121.61,120.62,120.8,55347.0,114.1391,114.1485,113.2192,113.3882,55347.0
2020-03-23 11:25:00,120.83,121.03,120.23,120.26,25751.0,113.4164,113.6041,112.8532,112.8813,25751.0
2020-03-23 11:30:00,120.34,120.83,120.27,120.83,54694.0,112.9564,113.4164,112.8907,113.4164,54694.0
2020-03-23 11:35:00,120.72,120.92,120.17,120.37,78043.0,113.3131,113.5008,112.7968,112.9846,78043.0
2020-03-23 11:40:00,120.45,120.69,119.64,119.98,85489.0,113.0597,113.2849,112.2994,112.6185,85489.0
2020-03-23 11:45:00,120.0,120.55,119.61,119.95,70354.0,112.6373,113.1535,112.2712,112.5903,70354.0
2020-03-23 11:50:00,119.95,122.0,119.68,121.52,83462.0,112.5903,114.5146,112.3369,114.064,83462.0
2020-03-23 11:55:00,121.52,121.52,120.44,120.89,65031.0,114.064,114.064,113.0503,113.4727,65031.0
2020-03-23 12:00:00,121.06,122.83,120.79,122.1,76737.0,113.6322,115.2936,113.3788,114.6084,76737.0
2020-03-23 12:05:00,121.96,122.15,120.0,120.12,42826.0,114.477,114.6554,112.6373,112.7499,42826.0
2020-03-23 12:10:00,120.17,120.81,119.87,120.25,55762.0,112.7968,113.3976,112.5153,112.8719,55762.0
2020-03-23 12:15:00,120.25,121.93,120.12,121.24,35460.0,112.8719,114.4489,112.7499,113.8012,35460.0
2020-03-23 12:20:00,121.75,121.86,120.72,121.24,50912.0,114.2799,114.3832,113.3131,113.8012,50912.0
2020-03-23 12:25:00,121.12,121.62,120.82,121.57,44615.0,113.6886,114.1579,113.407,114.1109,44615.0
2020-03-23 12:30:00,121.58,121.58,120.4,120.48,41335.0,114.1203,114.1203,113.0127,113.0878,41335.0
2020-03-23 12:35:00,120.61,121.43,120.52,121.16,31966.0,113.2099,113.9795,113.1254,113.7261,31966.0
2020-03-23 12:40:00,121.24,122.12,120.95,121.92,35776.0,113.8012,114.6272,113.529,114.4395,35776.0
2020-03-23 12:45:00,122.03,123.69,121.77,123.53,43093.0,114.5427,116.1009,114.2987,115.9507,43093.0
2020-03-23 12:50:00,123.61,124.41,123.35,123.83,53133.0,116.0258,116.7767,115.7817,116.2323,53133.0
2020-03-23 12:55:00,123.74,124.95,123.74,124.12,48926.0,116.1478,117.2836,116.1478,116.5045,48926.0
2020-03-23 13:00:00,124.02,124.04,123.35,123.49,69773.0,116.4106,116.4294,115.7817,115.9131,69773.0
2020-03-23 13:05:00,123.68,124.07,123.52,124.02,91655.0,116.0915,116.4576,115.9413,116.4106,91655.0
2020-03-23 13:10:00,124.09,125.38,123.97,124.78,87350.0,116.4763,117.6872,116.3637,117.124,87350.0
2020-03-23 13:15:00,124.84,124.97,124.4,124.91,51026.0,117.1803,117.3023,116.7673,117.246,51026.0
2020-03-23 13:20:00,124.79,125.26,124.26,124.44,40402.0,117.1334,117.5745,116.6359,116.8049,40402.0
2020-03-23 13:25:00,124.33,124.34,122.94,122.97,12259.0,116.7016,116.711,115.3969,115.4251,12259.0
2020-03-23 13:30:00,122.8,122.81,121.58,121.85,31720.0,115.2655,115.2749,114.1203,114.3738,31720.0
2020-03-23 13:35:00,121.89,122.18,121.5,121.62,36395.0,114.4113,114.6835,114.0452,114.1579,36395.0
2020-03-23 13:40:00,121.5,122.05,120.72,120.98,26374.0,114.0452,114.5615,113.3131,113.5571,26374.0
2020-03-23 13:45:00,121.27,122.82,120.86,122.69,34677.0,113.8294,115.2843,113.4445,115.1622,34677.0
2020-03-23 13:50:00,122.6,123.06,121.64,122.54,41556.0,115.0778,115.5095,114.1767,115.0214,41556.0
2020-03-23 13:55:00,122.6,122.97,120.51,120.66,64180.0,115.0778,115.4251,113.116,113.2568,64180.0
2020-03-23 14:00:00,120.82,120.89,119.59,119.98,28922.0,113.407,113.4727,112.2524,112.6185,28922.0
2020-03-23 14:05:00,119.99,120.83,119.2,119.33,41561.0,112.6279,113.4164,111.8864,112.0084,41561.0
2020-03-23 14:10:00,119.37,120.0,119.21,119.23,32149.0,112.0459,112.6373,111.8957,111.9145,32149.0
2020-03-23 14:15:00,119.3,119.92,119.12,119.28,39772.0,111.9802,112.5622,111.8113,111.9615,39772.0
2020-03-23 14:20:00,119.27,119.94,119.06,119.94,39031.0,111.9521,112.581,111.755,112.581,39031.0
2020-03-23 14:25:00,119.86,120.89,119.38,120.43,25542.0,112.5059,113.4727,112.0553,113.0409,25542.0
2020-03-23 14:30:00,120.27,120.28,119.29,119.88,36646.0,112.8907,112.9001,111.9708,112.5246,36646.0
2020-03-23 14:35:00,119.88,120.22,119.03,119.36,37987.0,112.5246,112.8438,111.7268,112.0365,37987.0
2020-03-23 14:40:00,119.4,120.35,119.36,119.79,33192.0,112.0741,112.9658,112.0365,112.4402,33192.0
2020-03-23 14:45:00,119.73,120.43,119.01,120.27,44542.0,112.3838,113.0409,111.708,112.8907,44542.0
2020-03-23 14:50:00,120.27,120.27,119.03,119.06,31101.0,112.8907,112.8907,111.7268,111.755,31101.0
2020-03-23 14:55:00,119.1,119.39,118.45,118.52,42915.0,111.7925,112.0647,111.1824,111.2481,42915.0
2020-03-23 15:00:00,118.69,119.02,118.21,118.82,47264.0,111.4077,111.7174,110.9571,111.5297,47264.0
2020-03-23 15:05:00,118.72,118.98,118.27,118.41,35380.0,111.4358,111.6799,111.0134,111.1448,35380.0
2020-03-23 15:10:00,118.41,118.71,118.11,118.24,46002.0,111.1448,111.4264,110.8632,110.9853,46002.0
2020-03-23 15:15:00,118.25,118.48,117.85,117.96,58240.0,110.9947,111.2105,110.6192,110.7224,58240.0
2020-03-23 15:20:00,117.88,117.99,117.06,117.41,40467.0,110.6474,110.7506,109.8777,110.2062,40467.0
2020-03-23 15:25:00,117.54,117.95,117.12,117.3,48997.0,110.3282,110.7131,109.934,110.1029,48997.0
2020-03-23 15:30:00,117.37,117.98,117.28,117.76,75512.0,110.1686,110.7412,110.0842,110.5347,75512.0
2020-03-23 15:35:00,117.76,118.71,117.23,117.74,72952.0,110.5347,111.4264,110.0372,110.5159,72952.0
2020-03-23 15:40:00,117.76,118.75,117.13,118.51,79447.0,110.5347,111.464,109.9434,111.2387,79447.0
2020-03-23 15:45:00,118.55,119.23,117.34,117.39,105700.0,111.2762,111.9145,110.1405,110.1874,105700.0
2020-03-23 15:50:00,117.11,120.57,117.11,120.27,134651.0,109.9246,113.1723,109.9246,112.8907,134651.0
2020-03-23 15:55:00,120.27,120.65,119.04,119.07,257210.0,112.8907,113.2474,111.7362,111.7643,257210.0
2020-03-24 09:30:00,123.24,124.4,120.1,123.99,210784.0,115.6785,116.7673,112.7311,116.3825,210784.0
2020-03-24 09:35:00,124.0,124.6,122.1,122.76,51635.0,116.3919,116.955,114.6084,115.2279,51635.0
2020-03-24 09:40:00,123.11,123.34,120.94,121.23,110734.0,115.5565,115.7723,113.5196,113.7918,110734.0
2020-03-24 09:45:00,121.12,122.6,121.11,122.34,49099.0,113.6886,115.0778,113.6792,114.8337,49099.0
2020-03-24 09:50:00,123.18,123.19,122.25,122.86,25928.0,115.6222,115.6316,114.7492,115.3218,25928.0
2020-03-24 09:55:00,122.7,123.16,122.44,122.93,40856.0,115.1716,115.6034,114.9276,115.3875,40856.0
2020-03-24 10:00:00,123.02,123.13,121.54,121.87,60081.0,115.472,115.5752,114.0828,114.3925,60081.0
2020-03-24 10:05:00,122.0,122.35,120.63,120.89,42672.0,114.5146,114.8431,113.2286,113.4727,42672.0
2020-03-24 10:10:00,120.86,121.14,120.03,121.14,44478.0,113.4445,113.7073,112.6654,113.7073,44478.0
2020-03-24 10:15:00,121.15,121.17,119.74,119.8,38039.0,113.7167,113.7355,112.3932,112.4495,38039.0
2020-03-24 10:20:00,119.8,120.27,119.51,120.2,148315.0,112.4495,112.8907,112.1773,112.825,148315.0
2020-03-24 10:25:00,120.19,121.43,120.04,120.77,100596.0,112.8156,113.9795,112.6748,113.36,100596.0
2020-03-24 10:30:00,120.97,121.97,120.72,121.52,53014.0,113.5478,114.4864,113.3131,114.064,53014.0
2020-03-24 10:35:00,121.47,121.8,121.18,121.67,30803.0,114.0171,114.3268,113.7449,114.2048,30803.0
2020-03-24 10:40:00,121.64,121.95,121.06,121.81,51851.0,114.1767,114.4676,113.6322,114.3362,51851.0
2020-03-24 10:45:00,121.75,121.99,121.52,121.72,78533.0,114.2799,114.5052,114.064,114.2517,78533.0
2020-03-24 10:50:00,121.7,121.9,121.27,121.39,53516.0,114.233,114.4207,113.8294,113.942,53516.0
2020-03-24 10:55:00,121.46,122.04,121.46,122.02,82823.0,114.0077,114.5521,114.0077,114.5333,82823.0
2020-03-24 11:00:00,121.89,122.22,121.62,121.79,48003.0,114.4113,114.7211,114.1579,114.3175,48003.0
2020-03-24 11:05:00,121.82,121.9,120.66,120.66,42123.0,114.3456,114.4207,113.2568,113.2568,42123.0
2020-03-24 11:10:00,120.75,121.84,120.7,121.79,23529.0,113.3413,114.3644,113.2943,114.3175,23529.0
2020-03-24 11:15:00,121.79,121.79,120.61,121.17,52918.0,114.3175,114.3175,113.2099,113.7355,52918.0
2020-03-24 11:20:00,121.1,121.31,120.9,121.01,34860.0,113.6698,113.8669,113.4821,113.5853,34860.0
2020-03-24 11:25:00,121.05,121.81,121.05,121.61,25387.0,113.6229,114.3362,113.6229,114.1485,25387.0
2020-03-24 11:30:00,121.69,121.72,120.87,121.41,131240.0,114.2236,114.2517,113.4539,113.9608,131240.0
2020-03-24 11:35:00,121.46,121.7,120.92,121.67,209155.0,114.0077,114.233,113.5008,114.2048,209155.0
2020-03-24 11:40:00,121.49,122.26,121.3,121.76,47367.0,114.0359,114.7586,113.8575,114.2893,47367.0
2020-03-24 11:45:00,121.6,122.16,121.36,121.9,34214.0,114.1391,114.6647,113.9138,114.4207,34214.0
2020-03-24 11:50:00,121.9,122.25,121.71,121.72,49282.0,114.4207,114.7492,114.2424,114.2517,49282.0
2020-03-24 11:55:00,121.8,122.3,121.69,121.9,39047.0,114.3268,114.7962,114.2236,114.4207,39047.0
2020-03-24 12:00:00,121.92,122.31,121.81,122.18,47413.0,114.4395,114.8055,114.3362,114.6835,47413.0
2020-03-24 12:05:00,122.19,122.49,121.51,121.87,50100.0,114.6929,114.9745,114.0546,114.3925,50100.0
2020-03-24 12:10:00,121.89,122.34,121.79,122.19,29808.0,114.4113,114.8337,114.3175,114.6929,29808.0
2020-03-24 12:15:00,122.15,122.53,122.0,122.4,87281.0,114.6554,115.012,114.5146,114.89,87281.0
2020-03-24 12:20:00,122.4,123.29,122.26,122.38,40304.0,114.89,115.7254,114.7586,114.8713,40304.0
2020-03-24 12:25:00,122.42,122.76,122.2,122.5,45485.0,114.9088,115.2279,114.7023,114.9839,45485.0
2020-03-24 12:30:00,122.44,122.54,121.53,121.98,119625.0,114.9276,115.0214,114.0734,114.4958,119625.0
2020-03-24 12:35:00,121.98,122.61,121.88,122.56,52900.0,114.4958,115.0871,114.4019,115.0402,52900.0
2020-03-24 12:40:00,122.65,122.81,121.95,122.23,29872.0,115.1247,115.2749,114.4676,114.7305,29872.0
2020-03-24 12:45:00,122.23,123.16,121.93,122.14,121343.0,114.7305,115.6034,114.4489,114.646,121343.0
2020-03-24 12:50:00,122.2,122.99,122.01,122.86,81105.0,114.7023,115.4438,114.524,115.3218,81105.0
2020-03-24 12:55:00,123.02,123.87,122.52,122.59,29399.0,115.472,116.2698,115.0027,115.0684,29399.0
2020-03-24 13:00:00,122.55,122.99,122.34,122.55,26654.0,115.0308,115.4438,114.8337,115.0308,26654.0
2020-03-24 13:05:00,122.45,122.52,121.95,122.15,36760.0,114.937,115.0027,114.4676,114.6554,36760.0
2020-03-24 13:10:00,122.05,122.33,121.67,122.19,21713.0,114.5615,114.8243,114.2048,114.6929,21713.0
2020-03-24 13:15:00,122.09,122.42,121.51,121.74,26725.0,114.599,114.9088,114.0546,114.2705,26725.0
2020-03-24 13:20:00,121.66,121.82,121.2,121.73,28455.0,114.1954,114.3456,113.7637,114.2611,28455.0
2020-03-24 13:25:00,121.72,121.72,121.35,121.36,47655.0,114.2517,114.2517,113.9044,113.9138,47655.0
2020-03-24 13:30:00,121.36,122.03,121.35,121.76,35030.0,113.9138,114.5427,113.9044,114.2893,35030.0
2020-03-24 13:35:00,121.8,122.26,121.63,121.94,23085.0,114.3268,114.7586,114.1673,114.4582,23085.0
2020-03-24 13:40:00,121.96,121.98,121.01,121.24,41650.0,114.477,114.4958,113.5853,113.8012,41650.0
2020-03-24 13:45:00,121.17,121.35,120.85,121.08,98141.0,113.7355,113.9044,113.4351,113.651,98141.0
2020-03-24 13:50:00,121.14,121.14,120.21,120.39,33570.0,113.7073,113.7073,112.8344,113.0033,33570.0
2020-03-24 13:55:00,120.31,120.67,119.91,120.01,27065.0,112.9283,113.2662,112.5528,112.6467,27065.0
2020-03-24 14:00:00,120.02,120.11,119.14,119.16,108971.0,112.6561,112.7405,111.83,111.8488,108971.0
2020-03-24 14:05:00,119.22,119.27,118.37,118.47,45307.0,111.9051,111.9521,111.1073,111.2012,45307.0
2020-03-24 14:10:00,118.47,118.63,117.88,117.91,43106.0,111.2012,111.3513,110.6474,110.6755,43106.0
2020-03-24 14:15:00,117.87,119.19,117.41,118.32,45471.0,110.638,111.877,110.2062,111.0604,45471.0
2020-03-24 14:20:00,118.53,119.38,118.24,119.18,38908.0,111.2575,112.0553,110.9853,111.8676,38908.0
2020-03-24 14:25:00,119.28,120.38,118.98,120.16,39287.0,111.9615,112.994,111.6799,112.7875,39287.0
2020-03-24 14:30:00,120.15,120.2,119.49,119.93,39687.0,112.7781,112.825,112.1586,112.5716,39687.0
2020-03-24 14:35:00,119.94,121.22,119.94,120.52,33537.0,112.581,113.7824,112.581,113.1254,33537.0
2020-03-24 14:40:00,120.44,120.69,119.98,120.56,33335.0,113.0503,113.2849,112.6185,113.1629,33335.0
2020-03-24 14:45:00,120.5,120.76,119.75,120.14,43016.0,113.1066,113.3506,112.4026,112.7687,43016.0
2020-03-24 14:50:00,120.34,121.41,120.34,121.17,26439.0,112.9564,113.9608,112.9564,113.7355,26439.0
2020-03-24 14:55:00,120.84,122.11,120.69,122.09,26534.0,113.4257,114.6178,113.2849,114.599,26534.0
2020-03-24 15:00:00,122.09,122.42,121.72,122.32,35224.0,114.599,114.9088,114.2517,114.8149,35224.0
2020-03-24 15:05:00,122.31,122.76,122.15,122.73,37124.0,114.8055,115.2279,114.6554,115.1998,37124.0
2020-03-24 15:10:00,122.73,122.75,122.06,122.25,80286.0,115.1998,115.2185,114.5709,114.7492,80286.0
2020-03-24 15:15:00,122.16,123.34,122.09,122.93,56137.0,114.6647,115.7723,114.599,115.3875,56137.0
2020-03-24 15:20:00,122.91,123.21,121.88,122.12,54471.0,115.3687,115.6503,114.4019,114.6272,54471.0
2020-03-24 15:25:00,122.18,122.23,121.76,122.15,72594.0,114.6835,114.7305,114.2893,114.6554,72594.0
2020-03-24 15:30:00,122.16,122.87,121.63,122.52,48086.0,114.6647,115.3312,114.1673,115.0027,48086.0
2020-03-24 15:35:00,122.46,122.9,122.39,122.5,98925.0,114.9463,115.3593,114.8806,114.9839,98925.0
2020-03-24 15:40:00,122.4,122.78,121.36,121.43,94743.0,114.89,115.2467,113.9138,113.9795,94743.0
2020-03-24 15:45:00,121.43,121.5,120.28,120.67,97770.0,113.9795,114.0452,112.9001,113.2662,97770.0
2020-03-24 15:50:00,120.81,122.58,120.74,121.96,197388.0,113.3976,115.059,113.3319,114.477,197388.0
2020-03-24 15:55:00,121.94,123.47,121.91,123.11,393945.0,114.4582,115.8944,114.4301,115.5565,393945.0
2020-03-25 09:30:00,120.12,121.49,119.21,119.92,114403.0,112.7499,114.0359,111.8957,112.5622,114403.0
2020-03-25 09:35:00,120.4,121.44,119.5,120.02,168637.0,113.0127,113.9889,112.168,112.6561,168637.0
2020-03-25 09:40:00,120.06,122.3,119.74,121.72,95502.0,112.6936,114.7962,112.3932,114.2517,95502.0
2020-03-25 09:45:00,121.59,122.01,120.83,121.38,39542.0,114.1297,114.524,113.4164,113.9326,39542.0
2020-03-25 09:50:00,121.36,121.85,120.84,121.37,66810.0,113.9138,114.3738,113.4257,113.9232,66810.0
2020-03-25 09:55:00,121.16,121.26,119.77,119.95,79669.0,113.7261,113.82,112.4214,112.5903,79669.0
2020-03-25 10:00:00,119.76,120.81,119.51,120.09,98766.0,112.412,113.3976,112.1773,112.7218,98766.0
2020-03-25 10:05:00,120.19,120.34,119.7,120.02,39949.0,112.8156,112.9564,112.3557,112.6561,39949.0
2020-03-25 10:10:00,120.13,120.77,119.66,120.49,83053.0,112.7593,113.36,112.3181,113.0972,83053.0
2020-03-25 10:15:00,120.7,120.7,119.97,120.38,25081.0,113.2943,113.2943,112.6091,112.994,25081.0
2020-03-25 10:20:00,120.36,121.27,120.25,120.92,38114.0,112.9752,113.8294,112.8719,113.5008,38114.0
2020-03-25 10:25:00,121.03,121.05,120.24,120.24,41309.0,113.6041,113.6229,112.8626,112.8626,41309.0
2020-03-25 10:30:00,120.44,120.75,119.51,120.05,120884.0,113.0503,113.3413,112.1773,112.6842,120884.0
2020-03-25 10:35:00,120.13,120.43,119.87,120.38,34916.0,112.7593,113.0409,112.5153,112.994,34916.0
2020-03-25 10:40:00,120.32,120.7,120.11,120.7,117385.0,112.9376,113.2943,112.7405,113.2943,117385.0
2020-03-25 10:45:00,120.72,121.91,120.57,121.67,58752.0,113.3131,114.4301,113.1723,114.2048,58752.0
2020-03-25 10:50:00,121.46,122.28,121.19,121.99,32829.0,114.0077,114.7774,113.7543,114.5052,32829.0
2020-03-25 10:55:00,121.75,121.98,121.08,121.59,157229.0,114.2799,114.4958,113.651,114.1297,157229.0
2020-03-25 11:00:00,121.59,122.02,121.24,121.82,39195.0,114.1297,114.5333,113.8012,114.3456,39195.0
2020-03-25 11:05:00,121.94,123.39,121.87,123.39,51340.0,114.4582,115.8193,114.3925,115.8193,51340.0
2020-03-25 11:10:00,123.28,123.5,122.16,122.27,104422.0,115.716,115.9225,114.6647,114.768,104422.0
2020-03-25 11:15:00,122.28,122.68,121.4,122.61,43472.0,114.7774,115.1528,113.9514,115.0871,43472.0
2020-03-25 11:20:00,122.75,123.02,121.58,122.47,57127.0,115.2185,115.472,114.1203,114.9557,57127.0
2020-03-25 11:25:00,122.68,123.37,122.31,123.08,35324.0,115.1528,115.8005,114.8055,115.5283,35324.0
2020-03-25 11:30:00,123.18,123.18,122.67,122.88,31697.0,115.6222,115.6222,115.1435,115.3406,31697.0
2020-03-25 11:35:00,122.86,122.97,122.32,122.35,36554.0,115.3218,115.4251,114.8149,114.8431,36554.0
2020-03-25 11:40:00,122.38,122.38,121.4,121.66,25129.0,114.8713,114.8713,113.9514,114.1954,25129.0
2020-03-25 11:45:00,121.76,121.76,121.01,121.53,26318.0,114.2893,114.2893,113.5853,114.0734,26318.0
2020-03-25 11:50:00,121.52,121.68,121.33,121.62,28470.0,114.064,114.2142,113.8857,114.1579,28470.0
2020-03-25 11:55:00,121.66,122.11,121.52,121.88,28116.0,114.1954,114.6178,114.064,114.4019,28116.0
2020-03-25 12:00:00,121.94,122.44,121.8,122.31,21796.0,114.4582,114.9276,114.3268,114.8055,21796.0
2020-03-25 12:05:00,122.4,122.56,122.19,122.3,44209.0,114.89,115.0402,114.6929,114.7962,44209.0
2020-03-25 12:10:00,122.29,122.79,121.81,122.58,32504.0,114.7868,115.2561,114.3362,115.059,32504.0
2020-03-25 12:15:00,122.57,123.04,122.52,122.83,15234.0,115.0496,115.4908,115.0027,115.2936,15234.0
2020-03-25 12:20:00,122.82,123.1,122.69,123.03,25814.0,115.2843,115.5471,115.1622,115.4814,25814.0
2020-03-25 12:25:00,123.1,123.19,122.86,123.02,31213.0,115.5471,115.6316,115.3218,115.472,31213.0
2020-03-25 12:30:00,123.0,123.57,122.88,123.47,33780.0,115.4532,115.9882,115.3406,115.8944,33780.0
2020-03-25 12:35:00,123.42,124.67,123.36,124.28,35794.0,115.8474,117.0207,115.7911,116.6547,35794.0
2020-03-25 12:40:00,124.15,124.98,124.13,124.75,34803.0,116.5326,117.3117,116.5139,117.0958,34803.0
2020-03-25 12:45:00,124.87,124.91,124.27,124.27,56696.0,117.2085,117.246,116.6453,116.6453,56696.0
2020-03-25 12:50:00,124.39,124.89,124.15,124.15,39319.0,116.7579,117.2272,116.5326,116.5326,39319.0
2020-03-25 12:55:00,124.16,124.22,123.41,123.63,41217.0,116.542,116.5984,115.8381,116.0446,41217.0
2020-03-25 13:00:00,123.63,124.69,123.56,124.69,32491.0,116.0446,117.0395,115.9788,117.0395,32491.0
2020-03-25 13:05:00,124.59,125.77,124.41,125.62,31951.0,116.9457,118.0533,116.7767,117.9125,31951.0
2020-03-25 13:10:00,125.61,125.67,124.93,125.31,31380.0,117.9031,117.9594,117.2648,117.6215,31380.0
2020-03-25 13:15:00,125.34,125.99,125.16,125.9,44248.0,117.6496,118.2598,117.4807,118.1753,44248.0
2020-03-25 13:20:00,125.91,126.14,125.55,125.68,46764.0,118.1847,118.4006,117.8468,117.9688,46764.0
2020-03-25 13:25:00,125.73,125.75,124.91,125.45,35584.0,118.0157,118.0345,117.246,117.7529,35584.0
2020-03-25 13:30:00,125.39,125.5,125.01,125.44,19272.0,117.6966,117.7998,117.3399,117.7435,19272.0
2020-03-25 13:35:00,125.35,125.78,125.17,125.65,103889.0,117.659,118.0626,117.4901,117.9406,103889.0
2020-03-25 13:40:00,125.71,125.71,125.3,125.44,26084.0,117.9969,117.9969,117.6121,117.7435,26084.0
2020-03-25 13:45:00,125.44,125.99,125.37,125.67,41748.0,117.7435,118.2598,117.6778,117.9594,41748.0
2020-03-25 13:50:00,125.67,125.99,125.45,125.56,28605.0,117.9594,118.2598,117.7529,117.8561,28605.0
2020-03-25 13:55:00,125.5,125.68,125.1,125.2,44386.0,117.7998,117.9688,117.4244,117.5182,44386.0
2020-03-25 14:00:00,125.14,125.36,123.6,123.94,37929.0,117.4619,117.6684,116.0164,116.3355,37929.0
2020-03-25 14:05:00,123.74,123.96,122.77,123.05,24593.0,116.1478,116.3543,115.2373,115.5001,24593.0
2020-03-25 14:10:00,123.19,124.3,123.02,124.02,25002.0,115.6316,116.6734,115.472,116.4106,25002.0
2020-03-25 14:15:00,124.13,125.33,124.02,125.33,21020.0,116.5139,117.6402,116.4106,117.6402,21020.0
2020-03-25 14:20:00,125.26,125.26,124.49,124.5,26294.0,117.5745,117.5745,116.8518,116.8612,26294.0
2020-03-25 14:25:00,124.58,124.61,124.0,124.28,24970.0,116.9363,116.9644,116.3919,116.6547,24970.0
2020-03-25 14:30:00,124.17,124.47,123.35,123.35,30986.0,116.5514,116.833,115.7817,115.7817,30986.0
2020-03-25 14:35:00,123.34,124.11,123.21,124.05,29545.0,115.7723,116.4951,115.6503,116.4388,29545.0
2020-03-25 14:40:00,123.87,124.07,123.42,123.9,32044.0,116.2698,116.4576,115.8474,116.298,32044.0
2020-03-25 14:45:00,124.13,124.66,123.88,124.35,19540.0,116.5139,117.0114,116.2792,116.7204,19540.0
2020-03-25 14:50:00,124.4,124.55,123.59,123.9,27493.0,116.7673,116.9081,116.007,116.298,27493.0
2020-03-25 14:55:00,123.9,124.97,123.85,124.83,36115.0,116.298,117.3023,116.2511,117.1709,36115.0
2020-03-25 15:00:00,124.78,125.16,124.68,125.16,46132.0,117.124,117.4807,117.0301,117.4807,46132.0
2020-03-25 15:05:00,125.07,125.27,124.74,124.92,54307.0,117.3962,117.5839,117.0864,117.2554,54307.0
2020-03-25 15:10:00,124.81,124.85,123.78,124.4,59062.0,117.1522,117.1897,116.1854,116.7673,59062.0
2020-03-25 15:15:00,124.52,124.76,124.39,124.6,63324.0,116.8799,117.1052,116.7579,116.955,63324.0
2020-03-25 15:20:00,124.6,124.71,124.24,124.6,81050.0,116.955,117.0583,116.6171,116.955,81050.0
2020-03-25 15:25:00,124.48,124.61,123.49,123.89,54403.0,116.8424,116.9644,115.9131,116.2886,54403.0
2020-03-25 15:30:00,123.91,124.71,123.86,124.47,51622.0,116.3074,117.0583,116.2604,116.833,51622.0
2020-03-25 15:35:00,124.46,124.78,124.04,124.23,72383.0,116.8236,117.124,116.4294,116.6077,72383.0
2020-03-25 15:40:00,124.26,124.47,124.05,124.15,127699.0,116.6359,116.833,116.4388,116.5326,127699.0
2020-03-25 15:45:00,124.15,124.49,123.61,123.85,144055.0,116.5326,116.8518,116.0258,116.2511,144055.0
2020-03-25 15:50:00,123.91,123.91,120.55,121.54,224002.0,116.3074,116.3074,113.1535,114.0828,224002.0
2020-03-25 15:55:00,121.72,122.92,121.06,121.71,299025.0,114.2517,115.3781,113.6322,114.2424,299025.0
2020-03-26 09:30:00,123.29,125.0,121.94,124.25,58435.0,115.7254,117.3305,114.4582,116.6265,58435.0
2020-03-26 09:35:00,124.28,124.83,123.48,123.95,48981.0,116.6547,117.1709,115.9038,116.3449,48981.0
2020-03-26 09:40:00,123.93,124.81,123.13,124.48,74388.0,116.3261,117.1522,115.5752,116.8424,74388.0
2020-03-26 09:45:00,124.51,124.66,123.13,123.26,39497.0,116.8706,117.0114,115.5752,115.6973,39497.0
2020-03-26 09:50:00,123.27,124.78,122.89,124.58,29843.0,115.7066,117.124,115.35,116.9363,29843.0
2020-03-26 09:55:00,124.56,125.92,123.99,125.59,52851.0,116.9175,118.194,116.3825,117.8843,52851.0
2020-03-26 10:00:00,125.69,126.17,125.43,126.15,61212.0,117.9782,118.4287,117.7341,118.4099,61212.0
2020-03-26 10:05:00,126.17,127.14,126.11,127.14,69529.0,118.4287,119.3392,118.3724,119.3392,69529.0
2020-03-26 10:10:00,127.16,128.53,126.87,127.91,85955.0,119.358,120.6439,119.0858,120.062,85955.0
2020-03-26 10:15:00,127.92,128.77,127.81,128.67,47738.0,120.0713,120.8692,119.9681,120.7753,47738.0
2020-03-26 10:20:00,128.7,129.99,128.69,129.74,67301.0,120.8035,122.0143,120.7941,121.7797,67301.0
2020-03-26 10:25:00,129.8,130.3,129.49,129.91,66193.0,121.836,122.3053,121.545,121.9392,66193.0
2020-03-26 10:30:00,130.0,130.83,129.54,130.63,36302.0,122.0237,122.8028,121.5919,122.6151,36302.0
2020-03-26 10:35:00,130.75,130.83,129.73,130.11,70151.0,122.7277,122.8028,121.7703,122.127,70151.0
2020-03-26 10:40:00,130.09,130.15,129.16,129.26,65287.0,122.1082,122.1645,121.2353,121.3291,65287.0
2020-03-26 10:45:00,129.15,130.12,128.99,129.4,106977.0,121.2259,122.1364,121.0757,121.4605,106977.0
2020-03-26 10:50:00,129.46,130.02,129.24,129.8,47113.0,121.5168,122.0425,121.3103,121.836,47113.0
2020-03-26 10:55:00,129.72,130.42,129.29,130.42,42317.0,121.7609,122.4179,121.3573,122.4179,42317.0
2020-03-26 11:00:00,130.41,131.18,129.72,131.01,39034.0,122.4086,123.1313,121.7609,122.9717,39034.0
2020-03-26 11:05:00,131.1,131.6,130.14,130.8,62987.0,123.0562,123.5255,122.1551,122.7746,62987.0
2020-03-26 11:10:00,130.8,131.62,130.52,131.29,51852.0,122.7746,123.5443,122.5118,123.2346,51852.0
2020-03-26 11:15:00,131.34,132.12,131.2,132.12,89828.0,123.2815,124.0136,123.1501,124.0136,89828.0
2020-03-26 11:20:00,132.01,132.49,131.64,132.36,52858.0,123.9104,124.3609,123.5631,124.2389,52858.0
2020-03-26 11:25:00,132.38,132.79,132.05,132.55,53994.0,124.2577,124.6425,123.9479,124.4173,53994.0
2020-03-26 11:30:00,132.46,132.97,132.16,132.79,51426.0,124.3328,124.8115,124.0512,124.6425,51426.0
2020-03-26 11:35:00,132.8,133.12,132.22,133.12,50753.0,124.6519,124.9523,124.1075,124.9523,50753.0
2020-03-26 11:40:00,132.94,133.88,132.62,133.1,109512.0,124.7833,125.6657,124.483,124.9335,109512.0
2020-03-26 11:45:00,133.29,133.29,131.45,131.79,38157.0,125.1119,125.1119,123.3848,123.7039,38157.0
2020-03-26 11:50:00,132.04,132.09,131.25,131.83,48898.0,123.9386,123.9855,123.197,123.7414,48898.0
2020-03-26 11:55:00,131.78,131.85,130.69,131.2,46297.0,123.6945,123.7602,122.6714,123.1501,46297.0
2020-03-26 12:00:00,130.95,132.05,130.95,131.71,45054.0,122.9154,123.9479,122.9154,123.6288,45054.0
2020-03-26 12:05:00,131.69,131.92,131.27,131.62,45317.0,123.61,123.8259,123.2158,123.5443,45317.0
2020-03-26 12:10:00,131.68,131.68,130.86,131.08,48016.0,123.6006,123.6006,122.831,123.0375,48016.0
2020-03-26 12:15:00,131.05,131.16,130.28,130.74,52621.0,123.0093,123.1125,122.2865,122.7183,52621.0
2020-03-26 12:20:00,130.72,131.58,130.3,131.36,41738.0,122.6995,123.5068,122.3053,123.3003,41738.0
2020-03-26 12:25:00,131.29,133.5,131.26,133.5,52369.0,123.2346,125.309,123.2064,125.309,52369.0
2020-03-26 12:30:00,133.65,133.65,131.71,131.83,43278.0,125.4498,125.4498,123.6288,123.7414,43278.0
2020-03-26 12:35:00,131.9,131.99,130.59,130.91,51997.0,123.8071,123.8916,122.5775,122.8779,51997.0
2020-03-26 12:40:00,131.09,131.16,130.19,130.48,37921.0,123.0468,123.1125,122.2021,122.4743,37921.0
2020-03-26 12:45:00,130.49,130.94,130.25,130.84,26721.0,122.4837,122.906,122.2584,122.8122,26721.0
2020-03-26 12:50:00,130.86,131.41,130.76,131.17,30886.0,122.831,123.3472,122.7371,123.1219,30886.0
2020-03-26 12:55:00,131.03,131.87,130.97,131.65,25496.0,122.9905,123.779,122.9342,123.5725,25496.0
2020-03-26 13:00:00,131.74,132.26,131.72,132.24,33519.0,123.657,124.1451,123.6382,124.1263,33519.0
2020-03-26 13:05:00,132.24,132.46,131.68,131.81,59344.0,124.1263,124.3328,123.6006,123.7227,59344.0
2020-03-26 13:10:00,131.89,131.99,131.38,131.5,74570.0,123.7978,123.8916,123.319,123.4317,74570.0
2020-03-26 13:15:00,131.55,132.91,131.12,132.74,79698.0,123.4786,124.7552,123.075,124.5956,79698.0
2020-03-26 13:20:00,132.67,132.67,131.78,132.56,50800.0,124.5299,124.5299,123.6945,124.4266,50800.0
2020-03-26 13:25:00,132.58,132.73,132.1,132.26,32598.0,124.4454,124.5862,123.9949,124.1451,32598.0
2020-03-26 13:30:00,132.19,132.19,131.56,131.64,79786.0,124.0793,124.0793,123.488,123.5631,79786.0
2020-03-26 13:35:00,131.63,132.03,131.47,132.03,43456.0,123.5537,123.9292,123.4035,123.9292,43456.0
2020-03-26 13:40:00,131.97,132.65,131.73,132.65,29247.0,123.8728,124.5111,123.6476,124.5111,29247.0
2020-03-26 13:45:00,132.63,133.03,132.43,132.98,37572.0,124.4924,124.8678,124.3046,124.8209,37572.0
2020-03-26 13:50:00,132.88,133.17,132.7,133.11,30021.0,124.727,124.9992,124.5581,124.9429,30021.0
2020-03-26 13:55:00,133.06,133.12,132.57,132.81,35661.0,124.896,124.9523,124.436,124.6613,35661.0
2020-03-26 14:00:00,132.74,132.86,131.89,131.9,83239.0,124.5956,124.7082,123.7978,123.8071,83239.0
2020-03-26 14:05:00,131.91,132.07,131.34,131.72,55414.0,123.8165,123.9667,123.2815,123.6382,55414.0
2020-03-26 14:10:00,131.79,132.0,131.0,131.0,45118.0,123.7039,123.901,122.9624,122.9624,45118.0
2020-03-26 14:15:00,130.96,131.02,130.45,130.89,28157.0,122.9248,122.9811,122.4461,122.8591,28157.0
2020-03-26 14:20:00,130.84,131.1,130.65,131.05,28869.0,122.8122,123.0562,122.6338,123.0093,28869.0
2020-03-26 14:25:00,131.1,131.42,130.85,131.05,38429.0,123.0562,123.3566,122.8216,123.0093,38429.0
2020-03-26 14:30:00,131.2,132.25,131.1,132.0,18547.0,123.1501,124.1357,123.0562,123.901,18547.0
2020-03-26 14:35:00,132.0,132.32,131.92,132.04,22889.0,123.901,124.2014,123.8259,123.9386,22889.0
2020-03-26 14:40:00,132.03,132.26,131.7,131.77,36946.0,123.9292,124.1451,123.6194,123.6851,36946.0
2020-03-26 14:45:00,131.68,132.14,131.35,131.35,32336.0,123.6006,124.0324,123.2909,123.2909,32336.0
2020-03-26 14:50:00,131.42,132.06,131.34,131.99,55749.0,123.3566,123.9573,123.2815,123.8916,55749.0
2020-03-26 14:55:00,131.91,132.41,131.66,132.12,33990.0,123.8165,124.2858,123.5819,124.0136,33990.0
2020-03-26 15:00:00,132.05,132.09,131.48,131.83,24757.0,123.9479,123.9855,123.4129,123.7414,24757.0
2020-03-26 15:05:00,131.76,131.8,131.18,131.24,37082.0,123.6757,123.7133,123.1313,123.1876,37082.0
2020-03-26 15:10:00,131.34,131.49,131.08,131.26,32746.0,123.2815,123.4223,123.0375,123.2064,32746.0
2020-03-26 15:15:00,131.27,131.51,131.13,131.25,40935.0,123.2158,123.4411,123.0844,123.197,40935.0
2020-03-26 15:20:00,131.21,131.38,130.92,131.1,43243.0,123.1595,123.319,122.8873,123.0562,43243.0
2020-03-26 15:25:00,131.06,131.48,130.96,131.17,74468.0,123.0187,123.4129,122.9248,123.1219,74468.0
2020-03-26 15:30:00,131.19,132.07,131.1,131.77,69168.0,123.1407,123.9667,123.0562,123.6851,69168.0
2020-03-26 15:35:00,131.77,131.88,130.67,131.07,66904.0,123.6851,123.7884,122.6526,123.0281,66904.0
2020-03-26 15:40:00,131.09,131.93,131.05,131.45,67271.0,123.0468,123.8353,123.0093,123.3848,67271.0
2020-03-26 15:45:00,131.49,131.58,130.92,131.34,92080.0,123.4223,123.5068,122.8873,123.2815,92080.0
2020-03-26 15:50:00,131.4,135.74,131.25,134.1,219067.0,123.3378,127.4115,123.197,125.8722,219067.0
2020-03-26 15:55:00,134.01,135.0,133.17,134.58,474974.0,125.7877,126.7169,124.9992,126.3227,474974.0
2020-03-27 09:30:00,130.65,132.98,130.38,132.13,106177.0,122.6338,124.8209,122.3804,124.023,106177.0
2020-03-27 09:35:00,132.14,133.33,131.83,132.06,40385.0,124.0324,125.1494,123.7414,123.9573,40385.0
2020-03-27 09:40:00,131.98,132.0,130.29,131.31,42976.0,123.8822,123.901,122.2959,123.2533,42976.0
2020-03-27 09:45:00,131.5,132.47,131.26,132.12,19583.0,123.4317,124.3422,123.2064,124.0136,19583.0
2020-03-27 09:50:00,132.48,133.73,132.06,133.3,41744.0,124.3516,125.5249,123.9573,125.1212,41744.0
2020-03-27 09:55:00,133.3,133.73,132.81,132.92,41821.0,125.1212,125.5249,124.6613,124.7646,41821.0
2020-03-27 10:00:00,132.92,133.32,131.91,132.89,21201.0,124.7646,125.14,123.8165,124.7364,21201.0
2020-03-27 10:05:00,132.89,132.94,131.98,132.49,16122.0,124.7364,124.7833,123.8822,124.3609,16122.0
2020-03-27 10:10:00,132.57,132.88,131.07,132.06,33169.0,124.436,124.727,123.0281,123.9573,33169.0
2020-03-27 10:15:00,132.19,132.37,130.73,130.88,14989.0,124.0793,124.2483,122.7089,122.8497,14989.0
2020-03-27 10:20:00,130.85,131.27,130.19,130.69,32862.0,122.8216,123.2158,122.2021,122.6714,32862.0
2020-03-27 10:25:00,130.71,131.19,130.37,130.81,31494.0,122.6902,123.1407,122.371,122.784,31494.0
2020-03-27 10:30:00,130.91,131.01,130.25,130.49,39037.0,122.8779,122.9717,122.2584,122.4837,39037.0
2020-03-27 10:35:00,130.49,130.86,130.37,130.62,21466.0,122.4837,122.831,122.371,122.6057,21466.0
2020-03-27 10:40:00,130.71,131.27,130.54,130.95,37627.0,122.6902,123.2158,122.5306,122.9154,37627.0
2020-03-27 10:45:00,131.04,131.43,130.6,131.31,23349.0,122.9999,123.366,122.5869,123.2533,23349.0
2020-03-27 10:50:00,131.23,131.66,130.93,131.51,39618.0,123.1782,123.5819,122.8967,123.4411,39618.0
2020-03-27 10:55:00,131.53,131.73,131.05,131.5,56689.0,123.4598,123.6476,123.0093,123.4317,56689.0
2020-03-27 11:00:00,131.62,131.94,131.48,131.69,29839.0,123.5443,123.8447,123.4129,123.61,29839.0
2020-03-27 11:05:00,131.7,132.76,131.61,132.69,26174.0,123.6194,124.6144,123.5349,124.5487,26174.0
2020-03-27 11:10:00,132.56,132.79,132.02,132.47,24888.0,124.4266,124.6425,123.9198,124.3422,24888.0
2020-03-27 11:15:00,132.62,133.33,132.62,133.01,17533.0,124.483,125.1494,124.483,124.849,17533.0
2020-03-27 11:20:00,133.02,133.1,132.35,132.72,17267.0,124.8584,124.9335,124.2295,124.5768,17267.0
2020-03-27 11:25:00,132.84,133.04,132.06,132.34,17363.0,124.6895,124.8772,123.9573,124.2201,17363.0
2020-03-27 11:30:00,132.33,132.63,131.46,132.52,22397.0,124.2108,124.4924,123.3941,124.3891,22397.0
2020-03-27 11:35:00,132.58,132.75,132.02,132.29,14543.0,124.4454,124.605,123.9198,124.1732,14543.0
2020-03-27 11:40:00,132.3,132.42,131.26,131.45,25917.0,124.1826,124.2952,123.2064,123.3848,25917.0
2020-03-27 11:45:00,131.52,131.75,131.06,131.27,40999.0,123.4505,123.6663,123.0187,123.2158,40999.0
2020-03-27 11:50:00,131.3,131.71,131.16,131.62,26011.0,123.244,123.6288,123.1125,123.5443,26011.0
2020-03-27 11:55:00,131.52,131.77,131.19,131.5,40200.0,123.4505,123.6851,123.1407,123.4317,40200.0
2020-03-27 12:00:00,131.46,131.97,131.38,131.86,35596.0,123.3941,123.8728,123.319,123.7696,35596.0
2020-03-27 12:05:00,131.84,132.28,131.56,132.23,34982.0,123.7508,124.1638,123.488,124.1169,34982.0
2020-03-27 12:10:00,132.23,132.73,132.18,132.31,26676.0,124.1169,124.5862,124.07,124.192,26676.0
2020-03-27 12:15:00,132.37,133.15,132.28,132.99,28183.0,124.2483,124.9804,124.1638,124.8303,28183.0
2020-03-27 12:20:00,132.88,133.17,132.26,132.72,16475.0,124.727,124.9992,124.1451,124.5768,16475.0
2020-03-27 12:25:00,132.48,133.1,132.46,132.57,18154.0,124.3516,124.9335,124.3328,124.436,18154.0
2020-03-27 12:30:00,132.42,133.43,132.37,133.17,20792.0,124.2952,125.2433,124.2483,124.9992,20792.0
2020-03-27 12:35:00,133.26,133.96,133.2,133.87,31229.0,125.0837,125.7407,125.0274,125.6563,31229.0
2020-03-27 12:40:00,133.81,133.88,133.37,133.82,26858.0,125.6,125.6657,125.1869,125.6093,26858.0
2020-03-27 12:45:00,133.89,134.13,133.53,133.54,41573.0,125.675,125.9003,125.3371,125.3465,41573.0
2020-03-27 12:50:00,133.54,133.9,133.11,133.59,21930.0,125.3465,125.6844,124.9429,125.3934,21930.0
2020-03-27 12:55:00,133.5,133.69,132.92,133.41,25239.0,125.309,125.4873,124.7646,125.2245,25239.0
2020-03-27 13:00:00,133.36,133.73,133.21,133.27,23108.0,125.1776,125.5249,125.0368,125.0931,23108.0
2020-03-27 13:05:00,133.27,133.44,132.76,132.94,32652.0,125.0931,125.2527,124.6144,124.7833,32652.0
2020-03-27 13:10:00,132.88,133.11,132.74,132.79,22755.0,124.727,124.9429,124.5956,124.6425,22755.0
2020-03-27 13:15:00,132.79,133.11,132.58,132.92,13864.0,124.6425,124.9429,124.4454,124.7646,13864.0
2020-03-27 13:20:00,132.99,133.4,132.99,133.33,28289.0,124.8303,125.2151,124.8303,125.1494,28289.0
2020-03-27 13:25:00,133.43,133.66,132.7,132.87,35222.0,125.2433,125.4592,124.5581,124.7176,35222.0
2020-03-27 13:30:00,132.9,133.99,132.69,133.79,40363.0,124.7458,125.7689,124.5487,125.5812,40363.0
2020-03-27 13:35:00,133.84,133.85,133.1,133.49,33874.0,125.6281,125.6375,124.9335,125.2996,33874.0
2020-03-27 13:40:00,133.49,134.23,133.37,133.67,54595.0,125.2996,125.9942,125.1869,125.4685,54595.0
2020-03-27 13:45:00,133.72,134.16,133.38,134.03,27128.0,125.5155,125.9285,125.1963,125.8065,27128.0
2020-03-27 13:50:00,133.98,134.1,133.54,133.75,29538.0,125.7595,125.8722,125.3465,125.5436,29538.0
2020-03-27 13:55:00,133.78,134.19,133.41,133.42,38115.0,125.5718,125.9566,125.2245,125.2339,38115.0
2020-03-27 14:00:00,133.48,133.59,132.89,133.17,32235.0,125.2902,125.3934,124.7364,124.9992,32235.0
2020-03-27 14:05:00,133.24,133.6,133.03,133.37,36432.0,125.0649,125.4028,124.8678,125.1869,36432.0
2020-03-27 14:10:00,133.31,134.19,133.3,134.12,29529.0,125.1306,125.9566,125.1212,125.8909,29529.0
2020-03-27 14:15:00,134.07,134.37,133.9,133.93,22668.0,125.844,126.1256,125.6844,125.7126,22668.0
2020-03-27 14:20:00,133.99,134.21,133.74,133.84,30640.0,125.7689,125.9754,125.5342,125.6281,30640.0
2020-03-27 14:25:00,133.86,134.16,133.52,134.06,31270.0,125.6469,125.9285,125.3277,125.8346,31270.0
2020-03-27 14:30:00,134.06,134.17,133.68,134.08,33475.0,125.8346,125.9379,125.4779,125.8534,33475.0
2020-03-27 14:35:00,134.01,134.27,133.74,134.1,27572.0,125.7877,126.0317,125.5342,125.8722,27572.0
2020-03-27 14:40:00,134.14,134.32,133.84,134.16,42201.0,125.9097,126.0787,125.6281,125.9285,42201.0
2020-03-27 14:45:00,134.09,134.39,133.83,134.25,85774.0,125.8628,126.1444,125.6187,126.013,85774.0
2020-03-27 14:50:00,134.18,134.91,133.91,134.49,53814.0,125.9472,126.6325,125.6938,126.2382,53814.0
2020-03-27 14:55:00,134.46,135.03,134.33,134.92,37469.0,126.2101,126.7451,126.088,126.6418,37469.0
2020-03-27 15:00:00,134.97,135.25,134.65,134.93,40097.0,126.6888,126.9516,126.3884,126.6512,40097.0
2020-03-27 15:05:00,135.02,135.31,134.64,135.18,36614.0,126.7357,127.0079,126.379,126.8859,36614.0
2020-03-27 15:10:00,135.23,135.89,135.09,135.37,43011.0,126.9328,127.5523,126.8014,127.0642,43011.0
2020-03-27 15:15:00,135.35,136.37,135.34,136.24,51083.0,127.0455,128.0029,127.0361,127.8809,51083.0
2020-03-27 15:20:00,136.19,137.08,135.95,137.01,75754.0,127.8339,128.6693,127.6086,128.6036,75754.0
2020-03-27 15:25:00,137.02,137.61,136.79,136.79,82670.0,128.613,129.1668,128.3971,128.3971,82670.0
2020-03-27 15:30:00,136.77,136.82,135.8,136.29,68642.0,128.3783,128.4253,127.4679,127.9278,68642.0
2020-03-27 15:35:00,136.29,136.53,135.75,135.75,49709.0,127.9278,128.1531,127.4209,127.4209,49709.0
2020-03-27 15:40:00,135.71,135.86,134.85,135.51,53653.0,127.3834,127.5242,126.5761,127.1956,53653.0
2020-03-27 15:45:00,135.59,136.09,134.93,135.11,84842.0,127.2707,127.7401,126.6512,126.8202,84842.0
2020-03-27 15:50:00,134.97,135.0,133.22,133.83,135860.0,126.6888,126.7169,125.0462,125.6187,135860.0
2020-03-27 15:55:00,133.83,134.48,133.31,134.11,240749.0,125.6187,126.2288,125.1306,125.8815,240749.0
2020-03-30 09:30:00,133.87,137.5,133.51,136.97,121469.0,125.6563,129.0635,125.3184,128.5661,121469.0
2020-03-30 09:35:00,137.28,139.9,137.18,139.9,71462.0,128.857,131.3163,128.7632,131.3163,71462.0
2020-03-30 09:40:00,139.61,139.98,139.09,139.61,64493.0,131.0441,131.3914,130.556,131.0441,64493.0
2020-03-30 09:45:00,139.64,139.76,139.0,139.03,39046.0,131.0722,131.1849,130.4715,130.4997,39046.0
2020-03-30 09:50:00,139.26,139.26,138.31,138.83,61470.0,130.7156,130.7156,129.8238,130.3119,61470.0
2020-03-30 09:55:00,138.93,139.76,138.71,139.49,49265.0,130.4058,131.1849,130.1993,130.9314,49265.0
2020-03-30 10:00:00,139.71,139.94,139.36,139.84,49075.0,131.138,131.3538,130.8094,131.26,49075.0
2020-03-30 10:05:00,139.78,140.0,139.55,139.56,55449.0,131.2037,131.4102,130.9878,130.9972,55449.0
2020-03-30 10:10:00,139.6,140.4,139.11,140.39,83467.0,131.0347,131.7856,130.5748,131.7762,83467.0
2020-03-30 10:15:00,140.35,141.77,140.3,140.74,193467.0,131.7387,133.0716,131.6918,132.1048,193467.0
2020-03-30 10:20:00,140.55,140.97,140.4,140.76,77272.0,131.9264,132.3206,131.7856,132.1235,77272.0
2020-03-30 10:25:00,140.79,141.27,140.59,140.95,100194.0,132.1517,132.6022,131.964,132.3019,100194.0
2020-03-30 10:30:00,141.01,141.27,140.66,140.95,63215.0,132.3582,132.6022,132.0297,132.3019,63215.0
2020-03-30 10:35:00,141.08,141.23,140.62,141.03,38761.0,132.4239,132.5647,131.9921,132.377,38761.0
2020-03-30 10:40:00,141.04,141.18,140.32,140.4,37707.0,132.3863,132.5178,131.7105,131.7856,37707.0
2020-03-30 10:45:00,140.37,140.81,140.36,140.58,59555.0,131.7575,132.1705,131.7481,131.9546,59555.0
2020-03-30 10:50:00,140.66,140.66,139.36,139.42,31977.0,132.0297,132.0297,130.8094,130.8657,31977.0
2020-03-30 10:55:00,139.47,139.57,138.12,138.3,26402.0,130.9127,131.0065,129.6455,129.8145,26402.0
2020-03-30 11:00:00,138.22,138.86,138.05,138.81,38382.0,129.7394,130.3401,129.5798,130.2932,38382.0
2020-03-30 11:05:00,138.9,138.9,138.34,138.4,33361.0,130.3776,130.3776,129.852,129.9083,33361.0
2020-03-30 11:10:00,138.41,138.49,137.72,138.25,32605.0,129.9177,129.9928,129.27,129.7675,32605.0
2020-03-30 11:15:00,138.46,138.71,138.07,138.61,38210.0,129.9646,130.1993,129.5986,130.1054,38210.0
2020-03-30 11:20:00,138.6,139.12,138.28,138.33,25984.0,130.0961,130.5842,129.7957,129.8426,25984.0
2020-03-30 11:25:00,138.34,138.5,138.04,138.5,23744.0,129.852,130.0022,129.5704,130.0022,23744.0
2020-03-30 11:30:00,138.54,138.84,138.3,138.39,48870.0,130.0397,130.3213,129.8145,129.8989,48870.0
2020-03-30 11:35:00,138.47,138.59,137.84,138.09,24024.0,129.974,130.0867,129.3827,129.6173,24024.0
2020-03-30 11:40:00,138.05,138.3,137.74,138.24,15535.0,129.5798,129.8145,129.2888,129.7581,15535.0
2020-03-30 11:45:00,138.19,138.2,137.56,137.78,21743.0,129.7112,129.7206,129.1199,129.3264,21743.0
2020-03-30 11:50:00,137.72,137.98,137.69,137.77,18439.0,129.27,129.5141,129.2419,129.317,18439.0
2020-03-30 11:55:00,137.76,137.99,137.58,137.74,28377.0,129.3076,129.5235,129.1386,129.2888,28377.0
2020-03-30 12:00:00,137.73,138.22,137.46,138.02,27886.0,129.2794,129.7394,129.026,129.5516,27886.0
2020-03-30 12:05:00,138.01,138.2,137.54,137.89,17160.0,129.5423,129.7206,129.1011,129.4296,17160.0
2020-03-30 12:10:00,137.89,138.84,137.86,138.81,23975.0,129.4296,130.3213,129.4015,130.2932,23975.0
2020-03-30 12:15:00,138.81,139.21,138.74,139.12,24436.0,130.2932,130.6686,130.2275,130.5842,24436.0
2020-03-30 12:20:00,139.12,139.56,138.9,139.38,31116.0,130.5842,130.9972,130.3776,130.8282,31116.0
2020-03-30 12:25:00,139.48,140.09,139.32,140.08,32352.0,130.9221,131.4946,130.7719,131.4852,32352.0
2020-03-30 12:30:00,140.03,140.41,139.85,140.36,32578.0,131.4383,131.795,131.2694,131.7481,32578.0
2020-03-30 12:35:00,140.4,140.89,140.3,140.84,32405.0,131.7856,132.2456,131.6918,132.1986,32405.0
2020-03-30 12:40:00,140.82,140.91,140.49,140.51,25577.0,132.1798,132.2643,131.8701,131.8889,25577.0
2020-03-30 12:45:00,140.52,140.54,140.09,140.35,33890.0,131.8983,131.917,131.4946,131.7387,33890.0
2020-03-30 12:50:00,140.35,140.6,140.27,140.59,27407.0,131.7387,131.9733,131.6636,131.964,27407.0
2020-03-30 12:55:00,140.53,140.54,140.22,140.46,25365.0,131.9076,131.917,131.6167,131.8419,25365.0
2020-03-30 13:00:00,140.45,140.45,139.83,139.98,27436.0,131.8325,131.8325,131.2506,131.3914,27436.0
2020-03-30 13:05:00,139.93,140.01,139.47,139.61,18220.0,131.3445,131.4195,130.9127,131.0441,18220.0
2020-03-30 13:10:00,139.64,140.05,139.64,139.76,17555.0,131.0722,131.4571,131.0722,131.1849,17555.0
2020-03-30 13:15:00,139.89,140.1,139.77,140.03,42623.0,131.3069,131.504,131.1943,131.4383,42623.0
2020-03-30 13:20:00,139.94,140.21,139.86,140.14,25553.0,131.3538,131.6073,131.2787,131.5416,25553.0
2020-03-30 13:25:00,140.13,140.13,139.78,139.78,12363.0,131.5322,131.5322,131.2037,131.2037,12363.0
2020-03-30 13:30:00,139.81,139.87,139.15,139.15,24807.0,131.2318,131.2881,130.6123,130.6123,24807.0
2020-03-30 13:35:00,139.1,139.23,138.73,139.0,29063.0,130.5654,130.6874,130.2181,130.4715,29063.0
2020-03-30 13:40:00,138.95,139.0,138.28,138.66,14015.0,130.4246,130.4715,129.7957,130.1524,14015.0
2020-03-30 13:45:00,138.67,138.68,138.11,138.47,46233.0,130.1618,130.1711,129.6361,129.974,46233.0
2020-03-30 13:50:00,138.45,138.6,138.25,138.4,27600.0,129.9553,130.0961,129.7675,129.9083,27600.0
2020-03-30 13:55:00,138.35,138.35,137.91,138.02,74239.0,129.8614,129.8614,129.4484,129.5516,74239.0
2020-03-30 14:00:00,137.93,138.31,137.88,137.98,39600.0,129.4672,129.8238,129.4202,129.5141,39600.0
2020-03-30 14:05:00,138.02,138.13,137.8,138.07,17651.0,129.5516,129.6549,129.3451,129.5986,17651.0
2020-03-30 14:10:00,138.09,138.22,137.45,138.22,27390.0,129.6173,129.7394,129.0166,129.7394,27390.0
2020-03-30 14:15:00,138.2,138.2,137.8,137.94,24115.0,129.7206,129.7206,129.3451,129.4766,24115.0
2020-03-30 14:20:00,137.98,138.15,137.63,138.07,21191.0,129.5141,129.6737,129.1856,129.5986,21191.0
2020-03-30 14:25:00,138.07,138.62,137.81,138.59,41978.0,129.5986,130.1148,129.3545,130.0867,41978.0
2020-03-30 14:30:00,138.59,139.09,138.5,138.88,23197.0,130.0867,130.556,130.0022,130.3589,23197.0
2020-03-30 14:35:00,138.88,138.98,138.65,138.96,24992.0,130.3589,130.4527,130.143,130.434,24992.0
2020-03-30 14:40:00,138.95,139.57,138.93,139.51,20307.0,130.4246,131.0065,130.4058,130.9502,20307.0
2020-03-30 14:45:00,139.58,139.58,139.05,139.33,23506.0,131.0159,131.0159,130.5184,130.7813,23506.0
2020-03-30 14:50:00,139.41,139.83,139.2,139.59,21814.0,130.8564,131.2506,130.6592,131.0253,21814.0
2020-03-30 14:55:00,139.66,139.68,139.24,139.42,32130.0,131.091,131.1098,130.6968,130.8657,32130.0
2020-03-30 15:00:00,139.44,139.87,139.29,139.8,25980.0,130.8845,131.2881,130.7437,131.2224,25980.0
2020-03-30 15:05:00,139.76,140.27,139.74,140.2,22982.0,131.1849,131.6636,131.1661,131.5979,22982.0
2020-03-30 15:10:00,140.18,140.4,140.0,140.0,42945.0,131.5791,131.7856,131.4102,131.4102,42945.0
2020-03-30 15:15:00,140.0,140.15,139.58,140.09,32595.0,131.4102,131.551,131.0159,131.4946,32595.0
2020-03-30 15:20:00,140.09,140.19,139.28,139.36,37199.0,131.4946,131.5885,130.7343,130.8094,37199.0
2020-03-30 15:25:00,139.36,139.39,138.2,138.94,48185.0,130.8094,130.8376,129.7206,130.4152,48185.0
2020-03-30 15:30:00,138.99,139.08,138.2,138.55,64947.0,130.4621,130.5466,129.7206,130.0491,64947.0
2020-03-30 15:35:00,138.56,138.7,138.08,138.39,58974.0,130.0585,130.1899,129.608,129.8989,58974.0
2020-03-30 15:40:00,138.35,138.8,137.92,138.62,78995.0,129.8614,130.2838,129.4578,130.1148,78995.0
2020-03-30 15:45:00,138.62,139.57,138.54,138.9,82962.0,130.1148,131.0065,130.0397,130.3776,82962.0
2020-03-30 15:50:00,139.01,139.26,137.99,138.36,120608.0,130.4809,130.7156,129.5235,129.8708,120608.0
2020-03-30 15:55:00,138.3,138.59,137.63,138.48,206202.0,129.8145,130.0867,129.1856,129.9834,206202.0
2020-03-31 09:30:00,136.96,138.49,136.57,137.56,135435.0,128.5567,129.9928,128.1906,129.1199,135435.0
2020-03-31 09:35:00,137.57,138.5,136.52,137.2,40846.0,129.1293,130.0022,128.1437,128.782,40846.0
2020-03-31 09:40:00,137.7,138.11,136.68,136.68,36722.0,129.2513,129.6361,128.2939,128.2939,36722.0
2020-03-31 09:45:00,136.72,136.93,134.52,134.87,87202.0,128.3314,128.5285,126.2664,126.5949,87202.0
2020-03-31 09:50:00,134.87,135.82,134.65,135.7,67601.0,126.5949,127.4866,126.3884,127.374,67601.0
2020-03-31 09:55:00,135.71,135.89,135.13,135.19,64443.0,127.3834,127.5523,126.839,126.8953,64443.0
2020-03-31 10:00:00,135.22,135.71,134.82,135.19,76430.0,126.9234,127.3834,126.548,126.8953,76430.0
2020-03-31 10:05:00,135.17,135.91,135.17,135.82,43880.0,126.8765,127.5711,126.8765,127.4866,43880.0
2020-03-31 10:10:00,135.89,137.1,135.88,136.77,34777.0,127.5523,128.6881,127.5429,128.3783,34777.0
2020-03-31 10:15:00,136.77,136.91,136.38,136.66,66296.0,128.3783,128.5097,128.0123,128.2751,66296.0
2020-03-31 10:20:00,136.6,136.68,136.04,136.37,28298.0,128.2188,128.2939,127.6931,128.0029,28298.0
2020-03-31 10:25:00,136.37,136.47,136.03,136.43,29688.0,128.0029,128.0967,127.6837,128.0592,29688.0
2020-03-31 10:30:00,136.56,136.73,136.22,136.31,33396.0,128.1812,128.3408,127.8621,127.9466,33396.0
2020-03-31 10:35:00,136.33,137.02,136.22,136.97,30564.0,127.9653,128.613,127.8621,128.5661,30564.0
2020-03-31 10:40:00,136.94,137.14,136.71,136.84,38107.0,128.5379,128.7256,128.322,128.444,38107.0
2020-03-31 10:45:00,136.82,136.82,136.38,136.54,23198.0,128.4253,128.4253,128.0123,128.1624,23198.0
2020-03-31 10:50:00,136.48,136.84,136.33,136.59,49324.0,128.1061,128.444,127.9653,128.2094,49324.0
2020-03-31 10:55:00,136.5,136.71,136.34,136.47,51977.0,128.1249,128.322,127.9747,128.0967,51977.0
2020-03-31 11:00:00,136.5,136.85,136.4,136.59,48864.0,128.1249,128.4534,128.031,128.2094,48864.0
2020-03-31 11:05:00,136.66,136.75,136.34,136.49,54757.0,128.2751,128.3596,127.9747,128.1155,54757.0
2020-03-31 11:10:00,136.49,137.01,136.48,136.95,36075.0,128.1155,128.6036,128.1061,128.5473,36075.0
2020-03-31 11:15:00,136.91,137.45,136.85,137.11,32365.0,128.5097,129.0166,128.4534,128.6975,32365.0
2020-03-31 11:20:00,137.11,137.63,137.1,137.63,55930.0,128.6975,129.1856,128.6881,129.1856,55930.0
2020-03-31 11:25:00,137.62,138.28,137.57,138.28,40457.0,129.1762,129.7957,129.1293,129.7957,40457.0
2020-03-31 11:30:00,138.28,139.39,138.28,139.19,56920.0,129.7957,130.8376,129.7957,130.6499,56920.0
2020-03-31 11:35:00,139.26,139.34,138.54,138.76,37687.0,130.7156,130.7907,130.0397,130.2462,37687.0
2020-03-31 11:40:00,138.69,139.67,138.69,139.31,75592.0,130.1805,131.1004,130.1805,130.7625,75592.0
2020-03-31 11:45:00,139.34,139.71,139.04,139.68,38506.0,130.7907,131.138,130.5091,131.1098,38506.0
2020-03-31 11:50:00,139.62,139.76,139.21,139.35,44903.0,131.0535,131.1849,130.6686,130.8,44903.0
2020-03-31 11:55:00,139.35,140.17,139.21,140.07,42172.0,130.8,131.5697,130.6686,131.4759,42172.0
2020-03-31 12:00:00,140.15,140.27,139.5,139.58,40394.0,131.551,131.6636,130.9408,131.0159,40394.0
2020-03-31 12:05:00,139.54,140.48,139.54,140.46,20789.0,130.9784,131.8607,130.9784,131.8419,20789.0
2020-03-31 12:10:00,140.43,140.48,139.44,140.06,30936.0,131.8138,131.8607,130.8845,131.4665,30936.0
2020-03-31 12:15:00,140.13,140.29,139.82,139.86,22629.0,131.5322,131.6824,131.2412,131.2787,22629.0
2020-03-31 12:20:00,139.91,140.03,139.52,139.82,22162.0,131.3257,131.4383,130.9596,131.2412,22162.0
2020-03-31 12:25:00,139.8,139.84,139.0,139.49,45129.0,131.2224,131.26,130.4715,130.9314,45129.0
2020-03-31 12:30:00,139.54,139.72,139.09,139.24,28071.0,130.9784,131.1473,130.556,130.6968,28071.0
2020-03-31 12:35:00,139.2,139.26,138.42,138.66,25494.0,130.6592,130.7156,129.9271,130.1524,25494.0
2020-03-31 12:40:00,138.66,139.27,138.65,139.07,47923.0,130.1524,130.7249,130.143,130.5372,47923.0
2020-03-31 12:45:00,138.96,139.25,138.53,139.16,33335.0,130.434,130.7062,130.0304,130.6217,33335.0
2020-03-31 12:50:00,139.16,139.26,138.75,139.16,24158.0,130.6217,130.7156,130.2369,130.6217,24158.0
2020-03-31 12:55:00,139.12,139.25,138.84,138.95,22662.0,130.5842,130.7062,130.3213,130.4246,22662.0
2020-03-31 13:00:00,138.95,139.76,138.85,139.51,31808.0,130.4246,131.1849,130.3307,130.9502,31808.0
2020-03-31 13:05:00,139.39,139.61,138.98,139.57,32157.0,130.8376,131.0441,130.4527,131.0065,32157.0
2020-03-31 13:10:00,139.47,140.0,139.3,139.86,38821.0,130.9127,131.4102,130.7531,131.2787,38821.0
2020-03-31 13:15:00,139.9,139.9,139.39,139.55,21594.0,131.3163,131.3163,130.8376,130.9878,21594.0
2020-03-31 13:20:00,139.47,139.64,138.97,139.52,32550.0,130.9127,131.0722,130.4434,130.9596,32550.0
2020-03-31 13:25:00,139.52,139.57,139.2,139.51,28770.0,130.9596,131.0065,130.6592,130.9502,28770.0
2020-03-31 13:30:00,139.49,139.85,139.13,139.57,26856.0,130.9314,131.2694,130.5935,131.0065,26856.0
2020-03-31 13:35:00,139.55,139.92,139.45,139.74,28239.0,130.9878,131.3351,130.8939,131.1661,28239.0
2020-03-31 13:40:00,139.76,140.0,139.53,139.57,42033.0,131.1849,131.4102,130.969,131.0065,42033.0
2020-03-31 13:45:00,139.62,139.93,139.62,139.84,23308.0,131.0535,131.3445,131.0535,131.26,23308.0
2020-03-31 13:50:00,139.84,140.16,139.73,139.79,44439.0,131.26,131.5603,131.1567,131.213,44439.0
2020-03-31 13:55:00,139.75,140.09,139.49,139.97,37027.0,131.1755,131.4946,130.9314,131.382,37027.0
2020-03-31 14:00:00,139.92,140.36,139.87,140.1,30008.0,131.3351,131.7481,131.2881,131.504,30008.0
2020-03-31 14:05:00,140.14,140.19,139.77,140.0,25730.0,131.5416,131.5885,131.1943,131.4102,25730.0
2020-03-31 14:10:00,139.93,140.05,139.61,139.62,26307.0,131.3445,131.4571,131.0441,131.0535,26307.0
2020-03-31 14:15:00,139.69,139.86,139.4,139.76,21489.0,131.1192,131.2787,130.847,131.1849,21489.0
2020-03-31 14:20:00,139.73,140.03,139.66,139.8,28118.0,131.1567,131.4383,131.091,131.2224,28118.0
2020-03-31 14:25:00,139.85,139.91,139.73,139.75,33047.0,131.2694,131.3257,131.1567,131.1755,33047.0
2020-03-31 14:30:00,139.77,140.05,139.66,139.93,37663.0,131.1943,131.4571,131.091,131.3445,37663.0
2020-03-31 14:35:00,139.94,140.37,139.89,140.16,33112.0,131.3538,131.7575,131.3069,131.5603,33112.0
2020-03-31 14:40:00,140.16,140.46,140.11,140.34,28668.0,131.5603,131.8419,131.5134,131.7293,28668.0
2020-03-31 14:45:00,140.38,140.39,139.61,139.89,30794.0,131.7668,131.7762,131.0441,131.3069,30794.0
2020-03-31 14:50:00,139.89,140.2,139.56,139.77,29627.0,131.3069,131.5979,130.9972,131.1943,29627.0
2020-03-31 14:55:00,139.8,139.93,139.35,139.54,29268.0,131.2224,131.3445,130.8,130.9784,29268.0
2020-03-31 15:00:00,139.62,139.97,139.55,139.63,29588.0,131.0535,131.382,130.9878,131.0629,29588.0
2020-03-31 15:05:00,139.71,139.86,138.97,139.28,28575.0,131.138,131.2787,130.4434,130.7343,28575.0
2020-03-31 15:10:00,139.24,139.3,138.42,138.56,36024.0,130.6968,130.7531,129.9271,130.0585,36024.0
2020-03-31 15:15:00,138.66,138.89,138.15,138.31,32568.0,130.1524,130.3683,129.6737,129.8238,32568.0
2020-03-31 15:20:00,138.38,138.46,137.84,137.96,34431.0,129.8896,129.9646,129.3827,129.4953,34431.0
2020-03-31 15:25:00,137.96,138.33,137.59,137.59,47603.0,129.4953,129.8426,129.148,129.148,47603.0
2020-03-31 15:30:00,137.67,138.27,137.39,138.27,57319.0,129.2231,129.7863,128.9603,129.7863,57319.0
2020-03-31 15:35:00,138.27,138.64,137.93,138.6,35517.0,129.7863,130.1336,129.4672,130.0961,35517.0
2020-03-31 15:40:00,138.61,138.89,138.32,138.44,37572.0,130.1054,130.3683,129.8332,129.9459,37572.0
2020-03-31 15:45:00,138.5,138.57,137.26,137.26,52514.0,130.0022,130.0679,128.8383,128.8383,52514.0
2020-03-31 15:50:00,137.39,140.24,137.35,138.55,171586.0,128.9603,131.6354,128.9228,130.0491,171586.0
2020-03-31 15:55:00,138.55,142.02,138.18,138.52,546768.0,130.0491,133.3062,129.7018,130.021,546768.0
2020-04-01 09:30:00,134.0,135.29,133.59,134.17,106513.0,125.7783,126.9891,125.3934,125.9379,106513.0
2020-04-01 09:35:00,134.02,134.62,133.78,134.13,50858.0,125.7971,126.3603,125.5718,125.9003,50858.0
2020-04-01 09:40:00,134.17,134.17,133.24,133.5,31797.0,125.9379,125.9379,125.0649,125.309,31797.0
2020-04-01 09:45:00,133.61,133.81,132.98,133.78,27570.0,125.4122,125.6,124.8209,125.5718,27570.0
2020-04-01 09:50:00,133.86,134.53,133.74,134.22,33418.0,125.6469,126.2758,125.5342,125.9848,33418.0
2020-04-01 09:55:00,134.33,134.63,133.81,134.27,66059.0,126.088,126.3696,125.6,126.0317,66059.0
2020-04-01 10:00:00,134.35,134.65,133.9,134.15,39067.0,126.1068,126.3884,125.6844,125.9191,39067.0
2020-04-01 10:05:00,134.06,134.79,134.02,134.73,24670.0,125.8346,126.5198,125.7971,126.4635,24670.0
2020-04-01 10:10:00,134.81,135.33,134.63,135.33,25087.0,126.5386,127.0267,126.3696,127.0267,25087.0
2020-04-01 10:15:00,135.37,135.6,135.02,135.05,32046.0,127.0642,127.2801,126.7357,126.7639,32046.0
2020-04-01 10:20:00,134.98,135.06,134.43,134.47,23258.0,126.6982,126.7733,126.1819,126.2195,23258.0
2020-04-01 10:25:00,134.5,134.69,134.2,134.32,14888.0,126.2476,126.426,125.966,126.0787,14888.0
2020-04-01 10:30:00,134.25,135.32,134.08,135.18,32134.0,126.013,127.0173,125.8534,126.8859,32134.0
2020-04-01 10:35:00,135.38,135.99,135.37,135.65,47260.0,127.0736,127.6462,127.0642,127.3271,47260.0
2020-04-01 10:40:00,135.7,136.35,135.41,136.21,40683.0,127.374,127.9841,127.1018,127.8527,40683.0
2020-04-01 10:45:00,136.22,137.14,136.22,136.42,53080.0,127.8621,128.7256,127.8621,128.0498,53080.0
2020-04-01 10:50:00,136.36,136.56,135.94,136.52,17375.0,127.9935,128.1812,127.5993,128.1437,17375.0
2020-04-01 10:55:00,136.4,136.55,136.01,136.41,27173.0,128.031,128.1718,127.665,128.0404,27173.0
2020-04-01 11:00:00,136.44,136.69,136.24,136.61,16184.0,128.0686,128.3032,127.8809,128.2282,16184.0
2020-04-01 11:05:00,136.62,136.78,136.06,136.78,17305.0,128.2375,128.3877,127.7119,128.3877,17305.0
2020-04-01 11:10:00,136.76,137.19,136.21,136.33,29957.0,128.369,128.7726,127.8527,127.9653,29957.0
2020-04-01 11:15:00,136.32,137.04,136.04,136.96,16321.0,127.9559,128.6318,127.6931,128.5567,16321.0
2020-04-01 11:20:00,136.91,136.92,136.56,136.57,18029.0,128.5097,128.5191,128.1812,128.1906,18029.0
2020-04-01 11:25:00,136.59,136.61,136.01,136.27,16997.0,128.2094,128.2282,127.665,127.909,16997.0
2020-04-01 11:30:00,136.21,136.57,135.91,136.37,23365.0,127.8527,128.1906,127.5711,128.0029,23365.0
2020-04-01 11:35:00,136.37,136.54,135.98,136.03,15640.0,128.0029,128.1624,127.6368,127.6837,15640.0
2020-04-01 11:40:00,136.09,136.09,135.28,135.3,27517.0,127.7401,127.7401,126.9798,126.9985,27517.0
2020-04-01 11:45:00,135.28,135.46,135.0,135.0,22083.0,126.9798,127.1487,126.7169,126.7169,22083.0
2020-04-01 11:50:00,134.92,135.14,134.84,134.91,13185.0,126.6418,126.8483,126.5668,126.6325,13185.0
2020-04-01 11:55:00,134.97,135.1,134.78,134.94,19648.0,126.6888,126.8108,126.5104,126.6606,19648.0
2020-04-01 12:00:00,135.16,135.4,134.88,134.89,21969.0,126.8671,127.0924,126.6043,126.6137,21969.0
2020-04-01 12:05:00,134.91,135.29,134.91,135.11,12246.0,126.6325,126.9891,126.6325,126.8202,12246.0
2020-04-01 12:10:00,135.14,135.4,135.06,135.28,10272.0,126.8483,127.0924,126.7733,126.9798,10272.0
2020-04-01 12:15:00,135.28,135.4,134.76,134.77,21885.0,126.9798,127.0924,126.4917,126.501,21885.0
2020-04-01 12:20:00,134.78,135.4,134.76,135.16,13867.0,126.5104,127.0924,126.4917,126.8671,13867.0
2020-04-01 12:25:00,135.19,135.22,134.76,134.84,14588.0,126.8953,126.9234,126.4917,126.5668,14588.0
2020-04-01 12:30:00,134.95,135.45,134.92,135.45,16983.0,126.67,127.1393,126.6418,127.1393,16983.0
2020-04-01 12:35:00,135.39,135.39,135.04,135.23,20457.0,127.083,127.083,126.7545,126.9328,20457.0
2020-04-01 12:40:00,135.29,135.31,134.73,135.12,21541.0,126.9891,127.0079,126.4635,126.8296,21541.0
2020-04-01 12:45:00,135.09,135.19,134.62,134.69,26581.0,126.8014,126.8953,126.3603,126.426,26581.0
2020-04-01 12:50:00,134.72,135.35,134.6,135.27,39481.0,126.4541,127.0455,126.3415,126.9704,39481.0
2020-04-01 12:55:00,135.27,135.34,135.06,135.32,11709.0,126.9704,127.0361,126.7733,127.0173,11709.0
2020-04-01 13:00:00,135.23,136.1,135.06,135.9,24929.0,126.9328,127.7494,126.7733,127.5617,24929.0
2020-04-01 13:05:00,135.91,136.48,135.68,136.16,23684.0,127.5711,128.1061,127.3552,127.8058,23684.0
2020-04-01 13:10:00,136.2,136.48,135.99,136.07,32336.0,127.8433,128.1061,127.6462,127.7213,32336.0
2020-04-01 13:15:00,135.97,136.29,135.87,136.22,11391.0,127.6274,127.9278,127.5336,127.8621,11391.0
2020-04-01 13:20:00,136.17,137.01,136.17,136.78,18494.0,127.8152,128.6036,127.8152,128.3877,18494.0
2020-04-01 13:25:00,136.75,136.98,136.35,136.49,49780.0,128.3596,128.5755,127.9841,128.1155,49780.0
2020-04-01 13:30:00,136.43,136.49,136.14,136.3,10880.0,128.0592,128.1155,127.787,127.9372,10880.0
2020-04-01 13:35:00,136.29,136.46,135.96,136.29,28496.0,127.9278,128.0874,127.618,127.9278,28496.0
2020-04-01 13:40:00,136.31,136.39,135.74,135.84,10069.0,127.9466,128.0217,127.4115,127.5054,10069.0
2020-04-01 13:45:00,135.84,136.18,135.64,135.98,10801.0,127.5054,127.8245,127.3177,127.6368,10801.0
2020-04-01 13:50:00,136.04,136.04,135.78,135.79,18135.0,127.6931,127.6931,127.4491,127.4585,18135.0
2020-04-01 13:55:00,135.82,136.37,135.82,136.18,14012.0,127.4866,128.0029,127.4866,127.8245,14012.0
2020-04-01 14:00:00,136.16,136.5,135.96,136.5,15034.0,127.8058,128.1249,127.618,128.1249,15034.0
2020-04-01 14:05:00,136.47,136.79,136.34,136.34,23062.0,128.0967,128.3971,127.9747,127.9747,23062.0
2020-04-01 14:10:00,136.34,136.43,136.11,136.3,8182.0,127.9747,128.0592,127.7588,127.9372,8182.0
2020-04-01 14:15:00,136.22,136.29,135.92,136.07,11558.0,127.8621,127.9278,127.5805,127.7213,11558.0
2020-04-01 14:20:00,136.09,136.19,135.56,135.66,15589.0,127.7401,127.8339,127.2426,127.3364,15589.0
2020-04-01 14:25:00,135.69,135.95,135.67,135.74,13840.0,127.3646,127.6086,127.3458,127.4115,13840.0
2020-04-01 14:30:00,135.83,135.83,135.17,135.63,15228.0,127.496,127.496,126.8765,127.3083,15228.0
2020-04-01 14:35:00,135.6,136.09,135.5,135.96,11337.0,127.2801,127.7401,127.1863,127.618,11337.0
2020-04-01 14:40:00,135.99,135.99,135.59,135.9,16347.0,127.6462,127.6462,127.2707,127.5617,16347.0
2020-04-01 14:45:00,135.8,136.19,135.71,135.94,17021.0,127.4679,127.8339,127.3834,127.5993,17021.0
2020-04-01 14:50:00,135.9,136.05,135.73,135.78,18708.0,127.5617,127.7025,127.4021,127.4491,18708.0
2020-04-01 14:55:00,135.8,135.8,135.2,135.28,16860.0,127.4679,127.4679,126.9047,126.9798,16860.0
2020-04-01 15:00:00,135.23,135.51,135.11,135.25,17006.0,126.9328,127.1956,126.8202,126.9516,17006.0
2020-04-01 15:05:00,135.35,135.45,135.12,135.25,19627.0,127.0455,127.1393,126.8296,126.9516,19627.0
2020-04-01 15:10:00,135.29,135.47,135.15,135.17,18400.0,126.9891,127.1581,126.8577,126.8765,18400.0
2020-04-01 15:15:00,135.17,135.28,134.77,135.28,32210.0,126.8765,126.9798,126.501,126.9798,32210.0
2020-04-01 15:20:00,135.3,135.68,135.1,135.27,27325.0,126.9985,127.3552,126.8108,126.9704,27325.0
2020-04-01 15:25:00,135.25,135.4,134.95,135.27,24290.0,126.9516,127.0924,126.67,126.9704,24290.0
2020-04-01 15:30:00,135.29,135.82,135.26,135.58,29085.0,126.9891,127.4866,126.961,127.2614,29085.0
2020-04-01 15:35:00,135.56,135.7,135.14,135.21,37757.0,127.2426,127.374,126.8483,126.9141,37757.0
2020-04-01 15:40:00,135.2,135.44,134.86,135.21,50023.0,126.9047,127.1299,126.5855,126.9141,50023.0
2020-04-01 15:45:00,135.18,136.56,135.17,136.43,43678.0,126.8859,128.1812,126.8765,128.0592,43678.0
2020-04-01 15:50:00,136.33,136.92,135.61,136.89,62501.0,127.9653,128.5191,127.2895,128.491,62501.0
2020-04-01 15:55:00,136.96,136.98,135.76,136.5,157969.0,128.5567,128.5755,127.4303,128.1249,157969.0
2020-04-02 09:30:00,135.35,136.44,134.94,134.94,95016.0,127.0455,128.0686,126.6606,126.6606,95016.0
2020-04-02 09:35:00,135.48,135.92,134.57,135.32,25091.0,127.1675,127.5805,126.3133,127.0173,25091.0
2020-04-02 09:40:00,135.25,136.03,134.01,134.32,43592.0,126.9516,127.6837,125.7877,126.0787,43592.0
2020-04-02 09:45:00,134.19,134.34,133.03,134.09,54060.0,125.9566,126.0974,124.8678,125.8628,54060.0
2020-04-02 09:50:00,134.0,134.96,133.74,133.86,40170.0,125.7783,126.6794,125.5342,125.6469,40170.0
2020-04-02 09:55:00,133.88,134.37,133.57,133.92,21200.0,125.6657,126.1256,125.3747,125.7032,21200.0
2020-04-02 10:00:00,133.99,134.46,133.9,134.08,11006.0,125.7689,126.2101,125.6844,125.8534,11006.0
2020-04-02 10:05:00,134.09,134.8,133.66,134.78,17754.0,125.8628,126.5292,125.4592,126.5104,17754.0
2020-04-02 10:10:00,134.7,135.95,134.69,135.72,16612.0,126.4353,127.6086,126.426,127.3928,16612.0
2020-04-02 10:15:00,135.79,136.13,135.36,135.93,25515.0,127.4585,127.7776,127.0548,127.5899,25515.0
2020-04-02 10:20:00,135.74,136.08,135.29,135.51,16759.0,127.4115,127.7307,126.9891,127.1956,16759.0
2020-04-02 10:25:00,135.51,137.47,135.35,137.45,58098.0,127.1956,129.0354,127.0455,129.0166,58098.0
2020-04-02 10:30:00,137.46,138.19,136.68,137.3,36938.0,129.026,129.7112,128.2939,128.8758,36938.0
2020-04-02 10:35:00,137.39,138.89,137.31,138.79,37698.0,128.9603,130.3683,128.8852,130.2744,37698.0
2020-04-02 10:40:00,138.84,139.28,137.52,138.06,35246.0,130.3213,130.7343,129.0823,129.5892,35246.0
2020-04-02 10:45:00,138.09,139.02,137.8,138.09,30812.0,129.6173,130.4903,129.3451,129.6173,30812.0
2020-04-02 10:50:00,138.12,138.87,137.9,138.21,35519.0,129.6455,130.3495,129.439,129.73,35519.0
2020-04-02 10:55:00,138.38,139.36,138.38,139.08,32795.0,129.8896,130.8094,129.8896,130.5466,32795.0
2020-04-02 11:00:00,138.91,139.6,138.64,139.36,47373.0,130.387,131.0347,130.1336,130.8094,47373.0
2020-04-02 11:05:00,139.39,139.6,138.62,139.21,41194.0,130.8376,131.0347,130.1148,130.6686,41194.0
2020-04-02 11:10:00,139.26,139.5,138.83,139.28,38512.0,130.7156,130.9408,130.3119,130.7343,38512.0
2020-04-02 11:15:00,139.32,140.19,139.27,140.05,58280.0,130.7719,131.5885,130.7249,131.4571,58280.0
2020-04-02 11:20:00,140.12,140.12,139.29,139.56,31138.0,131.5228,131.5228,130.7437,130.9972,31138.0
2020-04-02 11:25:00,139.56,139.56,138.85,139.08,28461.0,130.9972,130.9972,130.3307,130.5466,28461.0
2020-04-02 11:30:00,139.18,140.12,139.07,139.83,29590.0,130.6405,131.5228,130.5372,131.2506,29590.0
2020-04-02 11:35:00,139.69,140.28,139.27,139.76,33059.0,131.1192,131.673,130.7249,131.1849,33059.0
2020-04-02 11:40:00,139.76,140.24,139.7,140.16,30756.0,131.1849,131.6354,131.1286,131.5603,30756.0
2020-04-02 11:45:00,140.06,140.17,139.69,140.11,21967.0,131.4665,131.5697,131.1192,131.5134,21967.0
2020-04-02 11:50:00,140.08,140.24,139.76,139.82,28111.0,131.4852,131.6354,131.1849,131.2412,28111.0
2020-04-02 11:55:00,139.81,140.24,139.48,140.01,33001.0,131.2318,131.6354,130.9221,131.4195,33001.0
2020-04-02 12:00:00,140.13,140.24,139.82,140.2,24096.0,131.5322,131.6354,131.2412,131.5979,24096.0
2020-04-02 12:05:00,140.19,140.81,140.19,140.63,33755.0,131.5885,132.1705,131.5885,132.0015,33755.0
2020-04-02 12:10:00,140.63,141.0,140.57,140.95,39172.0,132.0015,132.3488,131.9452,132.3019,39172.0
2020-04-02 12:15:00,140.92,141.06,140.46,140.92,52760.0,132.2737,132.4051,131.8419,132.2737,52760.0
2020-04-02 12:20:00,140.81,140.97,140.16,140.3,18447.0,132.1705,132.3206,131.5603,131.6918,18447.0
2020-04-02 12:25:00,140.35,140.82,140.21,140.21,23350.0,131.7387,132.1798,131.6073,131.6073,23350.0
2020-04-02 12:30:00,140.32,140.49,139.92,140.1,33949.0,131.7105,131.8701,131.3351,131.504,33949.0
2020-04-02 12:35:00,140.1,140.45,139.93,139.95,16568.0,131.504,131.8325,131.3445,131.3632,16568.0
2020-04-02 12:40:00,139.95,140.65,139.89,140.65,16454.0,131.3632,132.0203,131.3069,132.0203,16454.0
2020-04-02 12:45:00,140.58,140.79,140.49,140.6,42646.0,131.9546,132.1517,131.8701,131.9733,42646.0
2020-04-02 12:50:00,140.61,140.98,140.51,140.89,16391.0,131.9827,132.33,131.8889,132.2456,16391.0
2020-04-02 12:55:00,140.91,140.91,140.41,140.62,17178.0,132.2643,132.2643,131.795,131.9921,17178.0
2020-04-02 13:00:00,140.6,141.05,140.47,140.86,25404.0,131.9733,132.3957,131.8513,132.2174,25404.0
2020-04-02 13:05:00,140.87,141.0,140.42,140.56,31821.0,132.2268,132.3488,131.8044,131.9358,31821.0
2020-04-02 13:10:00,140.55,140.89,140.38,140.76,25766.0,131.9264,132.2456,131.7668,132.1235,25766.0
2020-04-02 13:15:00,140.76,140.89,140.52,140.65,27823.0,132.1235,132.2456,131.8983,132.0203,27823.0
2020-04-02 13:20:00,140.56,140.99,140.5,140.98,13381.0,131.9358,132.3394,131.8795,132.33,13381.0
2020-04-02 13:25:00,140.98,141.03,139.93,139.99,25106.0,132.33,132.377,131.3445,131.4008,25106.0
2020-04-02 13:30:00,140.0,140.05,139.49,139.66,16535.0,131.4102,131.4571,130.9314,131.091,16535.0
2020-04-02 13:35:00,139.66,140.03,139.66,139.96,14062.0,131.091,131.4383,131.091,131.3726,14062.0
2020-04-02 13:40:00,139.89,140.17,139.75,140.14,16378.0,131.3069,131.5697,131.1755,131.5416,16378.0
2020-04-02 13:45:00,140.05,140.29,139.79,140.12,14493.0,131.4571,131.6824,131.213,131.5228,14493.0
2020-04-02 13:50:00,140.05,140.33,139.86,139.86,20660.0,131.4571,131.7199,131.2787,131.2787,20660.0
2020-04-02 13:55:00,139.9,140.09,139.61,139.91,23725.0,131.3163,131.4946,131.0441,131.3257,23725.0
2020-04-02 14:00:00,139.77,140.03,139.47,139.75,20371.0,131.1943,131.4383,130.9127,131.1755,20371.0
2020-04-02 14:05:00,139.74,139.92,139.53,139.74,14790.0,131.1661,131.3351,130.969,131.1661,14790.0
2020-04-02 14:10:00,139.79,140.49,139.7,140.38,15126.0,131.213,131.8701,131.1286,131.7668,15126.0
2020-04-02 14:15:00,140.39,140.5,139.3,139.3,23896.0,131.7762,131.8795,130.7531,130.7531,23896.0
2020-04-02 14:20:00,139.32,139.94,139.26,139.84,37049.0,130.7719,131.3538,130.7156,131.26,37049.0
2020-04-02 14:25:00,139.8,140.22,139.77,140.12,27086.0,131.2224,131.6167,131.1943,131.5228,27086.0
2020-04-02 14:30:00,140.06,140.43,139.7,140.2,43968.0,131.4665,131.8138,131.1286,131.5979,43968.0
2020-04-02 14:35:00,140.27,140.93,140.2,140.73,45857.0,131.6636,132.2831,131.5979,132.0954,45857.0
2020-04-02 14:40:00,140.7,140.7,140.12,140.13,34257.0,132.0672,132.0672,131.5228,131.5322,34257.0
2020-04-02 14:45:00,140.12,140.5,139.99,140.09,22392.0,131.5228,131.8795,131.4008,131.4946,22392.0
2020-04-02 14:50:00,140.16,140.55,139.96,140.27,46980.0,131.5603,131.9264,131.3726,131.6636,46980.0
2020-04-02 14:55:00,140.26,140.59,140.19,140.53,37608.0,131.6542,131.964,131.5885,131.9076,37608.0
2020-04-02 15:00:00,140.54,140.74,140.39,140.6,42356.0,131.917,132.1048,131.7762,131.9733,42356.0
2020-04-02 15:05:00,140.54,140.98,140.34,140.94,28557.0,131.917,132.33,131.7293,132.2925,28557.0
2020-04-02 15:10:00,140.9,140.99,140.54,140.63,47183.0,132.2549,132.3394,131.917,132.0015,47183.0
2020-04-02 15:15:00,140.63,141.24,140.61,141.19,50851.0,132.0015,132.5741,131.9827,132.5271,50851.0
2020-04-02 15:20:00,141.19,141.93,141.16,141.7,33238.0,132.5271,133.2217,132.499,133.0059,33238.0
2020-04-02 15:25:00,141.68,141.88,141.24,141.45,46859.0,132.9871,133.1748,132.5741,132.7712,46859.0
2020-04-02 15:30:00,141.5,141.69,140.57,141.42,71247.0,132.8181,132.9965,131.9452,132.743,71247.0
2020-04-02 15:35:00,141.4,141.57,140.14,140.51,59921.0,132.7243,132.8838,131.5416,131.8889,59921.0
2020-04-02 15:40:00,140.58,141.5,140.53,141.36,48720.0,131.9546,132.8181,131.9076,132.6867,48720.0
2020-04-02 15:45:00,141.34,141.72,140.72,141.25,60928.0,132.6679,133.0246,132.086,132.5835,60928.0
2020-04-02 15:50:00,141.25,142.66,141.25,142.5,157270.0,132.5835,133.9069,132.5835,133.7568,157270.0
2020-04-02 15:55:00,142.53,142.8,141.54,142.16,346885.0,133.7849,134.0384,132.8557,133.4376,346885.0
2020-04-03 09:30:00,140.92,141.91,140.35,141.44,70844.0,132.2737,133.203,131.7387,132.7618,70844.0
2020-04-03 09:35:00,141.57,141.57,140.44,141.47,30565.0,132.8838,132.8838,131.8232,132.79,30565.0
2020-04-03 09:40:00,141.29,142.09,141.27,141.99,22311.0,132.621,133.3719,132.6022,133.2781,22311.0
2020-04-03 09:45:00,141.96,142.24,141.68,142.11,27167.0,133.2499,133.5127,132.9871,133.3907,27167.0
2020-04-03 09:50:00,142.22,142.25,141.9,142.24,32333.0,133.4939,133.5221,133.1936,133.5127,32333.0
2020-04-03 09:55:00,142.21,142.67,141.97,142.41,40281.0,133.4846,133.9163,133.2593,133.6723,40281.0
2020-04-03 10:00:00,142.42,142.76,142.31,142.65,29009.0,133.6817,134.0008,133.5784,133.8976,29009.0
2020-04-03 10:05:00,142.65,144.19,142.59,144.05,97045.0,133.8976,135.3431,133.8412,135.2117,97045.0
2020-04-03 10:10:00,144.09,144.21,143.67,144.12,30437.0,135.2492,135.3618,134.855,135.2774,30437.0
2020-04-03 10:15:00,144.06,144.6,143.68,143.76,78604.0,135.2211,135.7279,134.8644,134.9395,78604.0
2020-04-03 10:20:00,143.74,144.59,143.72,144.44,27034.0,134.9207,135.7185,134.9019,135.5777,27034.0
2020-04-03 10:25:00,144.49,144.57,143.33,143.65,43603.0,135.6247,135.6998,134.5358,134.8362,43603.0
2020-04-03 10:30:00,143.64,143.83,143.28,143.28,38232.0,134.8268,135.0052,134.4889,134.4889,38232.0
2020-04-03 10:35:00,143.31,143.48,143.16,143.2,44921.0,134.5171,134.6766,134.3763,134.4138,44921.0
2020-04-03 10:40:00,143.27,143.37,142.7,143.23,30871.0,134.4795,134.5734,133.9445,134.442,30871.0
2020-04-03 10:45:00,143.18,143.34,143.07,143.18,56931.0,134.395,134.5452,134.2918,134.395,56931.0
2020-04-03 10:50:00,143.18,143.24,142.78,142.81,27769.0,134.395,134.4514,134.0196,134.0477,27769.0
2020-04-03 10:55:00,142.81,143.22,142.62,142.88,39823.0,134.0477,134.4326,133.8694,134.1135,39823.0
2020-04-03 11:00:00,142.93,143.15,142.66,142.67,36034.0,134.1604,134.3669,133.9069,133.9163,36034.0
2020-04-03 11:05:00,142.59,142.71,142.17,142.36,17746.0,133.8412,133.9539,133.447,133.6254,17746.0
2020-04-03 11:10:00,142.44,142.57,141.88,141.88,54195.0,133.7004,133.8225,133.1748,133.1748,54195.0
2020-04-03 11:15:00,141.87,142.1,141.31,141.56,58655.0,133.1654,133.3813,132.6398,132.8744,58655.0
2020-04-03 11:20:00,141.5,141.74,140.95,141.0,37326.0,132.8181,133.0434,132.3019,132.3488,37326.0
2020-04-03 11:25:00,141.03,141.22,140.15,140.8,76792.0,132.377,132.5553,131.551,132.1611,76792.0
2020-04-03 11:30:00,140.69,141.08,140.46,141.08,25688.0,132.0578,132.4239,131.8419,132.4239,25688.0
2020-04-03 11:35:00,141.07,141.18,140.64,140.89,37966.0,132.4145,132.5178,132.0109,132.2456,37966.0
2020-04-03 11:40:00,140.83,140.83,140.16,140.28,20838.0,132.1892,132.1892,131.5603,131.673,20838.0
2020-04-03 11:45:00,140.22,140.39,139.66,139.87,38730.0,131.6167,131.7762,131.091,131.2881,38730.0
2020-04-03 11:50:00,139.77,139.95,139.47,139.74,30496.0,131.1943,131.3632,130.9127,131.1661,30496.0
2020-04-03 11:55:00,139.7,140.19,139.69,140.11,31036.0,131.1286,131.5885,131.1192,131.5134,31036.0
2020-04-03 12:00:00,140.07,140.28,139.96,140.04,15202.0,131.4759,131.673,131.3726,131.4477,15202.0
2020-04-03 12:05:00,140.06,140.07,139.66,139.87,14846.0,131.4665,131.4759,131.091,131.2881,14846.0
2020-04-03 12:10:00,139.97,140.13,139.31,139.41,43707.0,131.382,131.5322,130.7625,130.8564,43707.0
2020-04-03 12:15:00,139.54,139.65,139.03,139.07,16731.0,130.9784,131.0816,130.4997,130.5372,16731.0
2020-04-03 12:20:00,139.12,139.6,139.0,139.02,42184.0,130.5842,131.0347,130.4715,130.4903,42184.0
2020-04-03 12:25:00,139.03,139.69,139.02,139.56,12643.0,130.4997,131.1192,130.4903,130.9972,12643.0
2020-04-03 12:30:00,139.54,139.95,139.43,139.77,36977.0,130.9784,131.3632,130.8751,131.1943,36977.0
2020-04-03 12:35:00,139.66,139.85,139.57,139.75,15433.0,131.091,131.2694,131.0065,131.1755,15433.0
2020-04-03 12:40:00,139.75,140.3,139.59,140.27,26785.0,131.1755,131.6918,131.0253,131.6636,26785.0
2020-04-03 12:45:00,140.23,140.23,139.26,139.26,32776.0,131.626,131.626,130.7156,130.7156,32776.0
2020-04-03 12:50:00,139.25,139.68,139.2,139.62,8943.0,130.7062,131.1098,130.6592,131.0535,8943.0
2020-04-03 12:55:00,139.55,139.95,139.52,139.79,5175.0,130.9878,131.3632,130.9596,131.213,5175.0
2020-04-03 13:00:00,139.89,139.89,139.5,139.7,9372.0,131.3069,131.3069,130.9408,131.1286,9372.0
2020-04-03 13:05:00,139.61,139.85,139.54,139.65,11274.0,131.0441,131.2694,130.9784,131.0816,11274.0
2020-04-03 13:10:00,139.65,139.68,139.14,139.21,8556.0,131.0816,131.1098,130.6029,130.6686,8556.0
2020-04-03 13:15:00,139.25,139.56,139.24,139.46,5381.0,130.7062,130.9972,130.6968,130.9033,5381.0
2020-04-03 13:20:00,139.51,139.64,139.21,139.37,5042.0,130.9502,131.0722,130.6686,130.8188,5042.0
2020-04-03 13:25:00,139.22,139.22,138.8,138.89,8827.0,130.678,130.678,130.2838,130.3683,8827.0
2020-04-03 13:30:00,138.7,138.78,138.52,138.74,15411.0,130.1899,130.265,130.021,130.2275,15411.0
2020-04-03 13:35:00,138.76,139.21,138.76,139.1,19726.0,130.2462,130.6686,130.2462,130.5654,19726.0
2020-04-03 13:40:00,139.09,139.36,138.94,138.97,45651.0,130.556,130.8094,130.4152,130.4434,45651.0
2020-04-03 13:45:00,138.95,139.5,138.95,139.31,12486.0,130.4246,130.9408,130.4246,130.7625,12486.0
2020-04-03 13:50:00,139.32,139.43,139.05,139.18,9040.0,130.7719,130.8751,130.5184,130.6405,9040.0
2020-04-03 13:55:00,139.25,139.25,138.61,138.72,12818.0,130.7062,130.7062,130.1054,130.2087,12818.0
2020-04-03 14:00:00,138.73,138.85,138.52,138.67,14296.0,130.2181,130.3307,130.021,130.1618,14296.0
2020-04-03 14:05:00,138.83,138.83,138.52,138.56,7572.0,130.3119,130.3119,130.021,130.0585,7572.0
2020-04-03 14:10:00,138.56,138.88,138.46,138.82,28522.0,130.0585,130.3589,129.9646,130.3026,28522.0
2020-04-03 14:15:00,138.78,138.89,138.66,138.75,23982.0,130.265,130.3683,130.1524,130.2369,23982.0
2020-04-03 14:20:00,138.83,139.07,138.76,138.93,23124.0,130.3119,130.5372,130.2462,130.4058,23124.0
2020-04-03 14:25:00,138.83,139.26,138.8,139.26,23854.0,130.3119,130.7156,130.2838,130.7156,23854.0
2020-04-03 14:30:00,139.13,139.25,138.83,139.24,19370.0,130.5935,130.7062,130.3119,130.6968,19370.0
2020-04-03 14:35:00,139.31,139.35,138.96,139.05,8071.0,130.7625,130.8,130.434,130.5184,8071.0
2020-04-03 14:40:00,139.04,139.31,138.69,138.74,9818.0,130.5091,130.7625,130.1805,130.2275,9818.0
2020-04-03 14:45:00,138.75,138.94,138.66,138.74,8452.0,130.2369,130.4152,130.1524,130.2275,8452.0
2020-04-03 14:50:00,138.74,139.32,138.74,139.12,21187.0,130.2275,130.7719,130.2275,130.5842,21187.0
2020-04-03 14:55:00,139.15,139.82,139.13,139.71,53960.0,130.6123,131.2412,130.5935,131.138,53960.0
2020-04-03 15:00:00,139.67,139.82,139.32,139.45,38077.0,131.1004,131.2412,130.7719,130.8939,38077.0
2020-04-03 15:05:00,139.47,139.73,139.24,139.69,22318.0,130.9127,131.1567,130.6968,131.1192,22318.0
2020-04-03 15:10:00,139.65,139.69,139.4,139.44,25875.0,131.0816,131.1192,130.847,130.8845,25875.0
2020-04-03 15:15:00,139.39,140.01,139.38,139.67,36028.0,130.8376,131.4195,130.8282,131.1004,36028.0
2020-04-03 15:20:00,139.68,139.75,139.43,139.6,21182.0,131.1098,131.1755,130.8751,131.0347,21182.0
2020-04-03 15:25:00,139.55,139.94,139.46,139.86,23119.0,130.9878,131.3538,130.9033,131.2787,23119.0
2020-04-03 15:30:00,139.92,140.23,139.42,139.52,39058.0,131.3351,131.626,130.8657,130.9596,39058.0
2020-04-03 15:35:00,139.49,139.78,139.19,139.36,39782.0,130.9314,131.2037,130.6499,130.8094,39782.0
2020-04-03 15:40:00,139.38,139.43,139.01,139.04,36581.0,130.8282,130.8751,130.4809,130.5091,36581.0
2020-04-03 15:45:00,139.06,139.94,139.03,139.73,55129.0,130.5278,131.3538,130.4997,131.1567,55129.0
2020-04-03 15:50:00,139.91,140.85,139.8,140.13,96642.0,131.3257,132.208,131.2224,131.5322,96642.0
2020-04-03 15:55:00,140.05,140.26,139.29,139.67,216262.0,131.4571,131.6542,130.7437,131.1004,216262.0
2020-04-06 09:30:00,142.27,143.31,141.02,141.68,131864.0,133.5409,134.5171,132.3676,132.9871,131864.0
2020-04-06 09:35:00,141.69,142.57,141.68,142.42,51172.0,132.9965,133.8225,132.9871,133.6817,51172.0
2020-04-06 09:40:00,142.5,142.66,141.89,142.29,62683.0,133.7568,133.9069,133.1842,133.5597,62683.0
2020-04-06 09:45:00,142.33,142.88,142.31,142.88,31862.0,133.5972,134.1135,133.5784,134.1135,31862.0
2020-04-06 09:50:00,142.81,143.5,142.73,142.97,52950.0,134.0477,134.6954,133.9727,134.1979,52950.0
2020-04-06 09:55:00,142.94,143.19,142.47,142.62,33026.0,134.1698,134.4044,133.7286,133.8694,33026.0
2020-04-06 10:00:00,142.64,143.03,141.96,142.06,41215.0,133.8882,134.2542,133.2499,133.3438,41215.0
2020-04-06 10:05:00,142.07,142.26,141.72,141.86,29606.0,133.3531,133.5315,133.0246,133.156,29606.0
2020-04-06 10:10:00,141.81,142.24,141.69,141.86,26636.0,133.1091,133.5127,132.9965,133.156,26636.0
2020-04-06 10:15:00,141.88,142.0,141.71,141.91,21533.0,133.1748,133.2874,133.0152,133.203,21533.0
2020-04-06 10:20:00,141.84,142.0,141.58,141.83,36610.0,133.1373,133.2874,132.8932,133.1279,36610.0
2020-04-06 10:25:00,141.84,142.0,141.58,141.99,18772.0,133.1373,133.2874,132.8932,133.2781,18772.0
2020-04-06 10:30:00,141.98,142.27,141.79,141.83,34548.0,133.2687,133.5409,133.0903,133.1279,34548.0
2020-04-06 10:35:00,141.75,142.36,141.75,142.26,41931.0,133.0528,133.6254,133.0528,133.5315,41931.0
2020-04-06 10:40:00,142.23,142.34,141.73,141.78,33721.0,133.5033,133.6066,133.034,133.0809,33721.0
2020-04-06 10:45:00,141.8,142.04,141.42,141.53,32682.0,133.0997,133.325,132.743,132.8463,32682.0
2020-04-06 10:50:00,141.59,141.7,141.51,141.59,31360.0,132.9026,133.0059,132.8275,132.9026,31360.0
2020-04-06 10:55:00,141.63,141.68,141.38,141.47,44166.0,132.9401,132.9871,132.7055,132.79,44166.0
2020-04-06 11:00:00,141.46,141.47,141.16,141.36,30706.0,132.7806,132.79,132.499,132.6867,30706.0
2020-04-06 11:05:00,141.4,141.48,141.27,141.38,45065.0,132.7243,132.7994,132.6022,132.7055,45065.0
2020-04-06 11:10:00,141.39,141.44,141.11,141.4,22251.0,132.7149,132.7618,132.4521,132.7243,22251.0
2020-04-06 11:15:00,141.38,141.56,141.38,141.52,18594.0,132.7055,132.8744,132.7055,132.8369,18594.0
2020-04-06 11:20:00,141.52,141.57,141.32,141.47,11987.0,132.8369,132.8838,132.6492,132.79,11987.0
2020-04-06 11:25:00,141.5,141.59,141.4,141.5,18479.0,132.8181,132.9026,132.7243,132.8181,18479.0
2020-04-06 11:30:00,141.5,141.67,141.18,141.2,32521.0,132.8181,132.9777,132.5178,132.5365,32521.0
2020-04-06 11:35:00,141.18,141.21,140.79,141.12,17357.0,132.5178,132.5459,132.1517,132.4614,17357.0
2020-04-06 11:40:00,141.16,141.48,141.09,141.26,14999.0,132.499,132.7994,132.4333,132.5928,14999.0
2020-04-06 11:45:00,141.22,141.76,141.1,141.62,13430.0,132.5553,133.0622,132.4427,132.9308,13430.0
2020-04-06 11:50:00,141.61,141.97,141.6,141.69,19339.0,132.9214,133.2593,132.912,132.9965,19339.0
2020-04-06 11:55:00,141.69,141.8,141.48,141.57,7421.0,132.9965,133.0997,132.7994,132.8838,7421.0
2020-04-06 12:00:00,141.6,142.02,141.49,141.91,8936.0,132.912,133.3062,132.8087,133.203,8936.0
2020-04-06 12:05:00,141.98,142.0,141.72,141.8,7729.0,133.2687,133.2874,133.0246,133.0997,7729.0
2020-04-06 12:10:00,141.81,142.06,141.7,141.97,8943.0,133.1091,133.3438,133.0059,133.2593,8943.0
2020-04-06 12:15:00,141.98,142.19,141.8,142.1,20745.0,133.2687,133.4658,133.0997,133.3813,20745.0
2020-04-06 12:20:00,142.06,142.42,142.02,142.31,11040.0,133.3438,133.6817,133.3062,133.5784,11040.0
2020-04-06 12:25:00,142.3,142.37,142.1,142.23,15488.0,133.569,133.6347,133.3813,133.5033,15488.0
2020-04-06 12:30:00,142.23,142.35,142.13,142.23,26506.0,133.5033,133.616,133.4095,133.5033,26506.0
2020-04-06 12:35:00,142.2,142.35,141.96,141.96,20054.0,133.4752,133.616,133.2499,133.2499,20054.0
2020-04-06 12:40:00,141.84,142.0,141.8,142.0,13768.0,133.1373,133.2874,133.0997,133.2874,13768.0
2020-04-06 12:45:00,141.96,142.03,141.76,141.76,23954.0,133.2499,133.3156,133.0622,133.0622,23954.0
2020-04-06 12:50:00,141.66,141.98,141.62,141.74,10552.0,132.9683,133.2687,132.9308,133.0434,10552.0
2020-04-06 12:55:00,141.73,142.01,141.73,141.97,17568.0,133.034,133.2968,133.034,133.2593,17568.0
2020-04-06 13:00:00,141.96,142.0,141.7,141.7,12884.0,133.2499,133.2874,133.0059,133.0059,12884.0
2020-04-06 13:05:00,141.74,141.91,141.73,141.8,6797.0,133.0434,133.203,133.034,133.0997,6797.0
2020-04-06 13:10:00,141.77,141.9,141.69,141.72,8118.0,133.0716,133.1936,132.9965,133.0246,8118.0
2020-04-06 13:15:00,141.75,141.75,141.2,141.22,16996.0,133.0528,133.0528,132.5365,132.5553,16996.0
2020-04-06 13:20:00,141.18,141.22,141.05,141.1,13472.0,132.5178,132.5553,132.3957,132.4427,13472.0
2020-04-06 13:25:00,141.15,141.19,140.97,141.13,30630.0,132.4896,132.5271,132.3206,132.4708,30630.0
2020-04-06 13:30:00,141.09,141.2,140.82,140.82,15957.0,132.4333,132.5365,132.1798,132.1798,15957.0
2020-04-06 13:35:00,140.85,141.04,140.85,141.01,20264.0,132.208,132.3863,132.208,132.3582,20264.0
2020-04-06 13:40:00,140.99,141.1,140.92,140.97,21544.0,132.3394,132.4427,132.2737,132.3206,21544.0
2020-04-06 13:45:00,140.95,141.07,140.86,141.03,15090.0,132.3019,132.4145,132.2174,132.377,15090.0
2020-04-06 13:50:00,141.04,141.3,141.02,141.04,19699.0,132.3863,132.6304,132.3676,132.3863,19699.0
2020-04-06 13:55:00,140.99,141.24,140.95,141.24,16407.0,132.3394,132.5741,132.3019,132.5741,16407.0
2020-04-06 14:00:00,141.27,141.46,141.08,141.46,14245.0,132.6022,132.7806,132.4239,132.7806,14245.0
2020-04-06 14:05:00,141.49,141.97,141.48,141.75,21776.0,132.8087,133.2593,132.7994,133.0528,21776.0
2020-04-06 14:10:00,141.75,141.8,141.47,141.56,16435.0,133.0528,133.0997,132.79,132.8744,16435.0
2020-04-06 14:15:00,141.61,141.61,141.25,141.37,22479.0,132.9214,132.9214,132.5835,132.6961,22479.0
2020-04-06 14:20:00,141.45,141.48,141.14,141.4,17163.0,132.7712,132.7994,132.4802,132.7243,17163.0
2020-04-06 14:25:00,141.41,141.46,141.17,141.27,24240.0,132.7336,132.7806,132.5084,132.6022,24240.0
2020-04-06 14:30:00,141.27,141.35,141.0,141.28,11494.0,132.6022,132.6773,132.3488,132.6116,11494.0
2020-04-06 14:35:00,141.28,141.34,141.06,141.16,21129.0,132.6116,132.6679,132.4051,132.499,21129.0
2020-04-06 14:40:00,141.17,141.37,141.07,141.23,32436.0,132.5084,132.6961,132.4145,132.5647,32436.0
2020-04-06 14:45:00,141.24,141.37,140.9,140.9,33871.0,132.5741,132.6961,132.2549,132.2549,33871.0
2020-04-06 14:50:00,140.92,141.08,140.64,140.98,26458.0,132.2737,132.4239,132.0109,132.33,26458.0
2020-04-06 14:55:00,140.98,141.21,140.96,140.97,27320.0,132.33,132.5459,132.3113,132.3206,27320.0
2020-04-06 15:00:00,141.01,141.05,140.91,140.95,27704.0,132.3582,132.3957,132.2643,132.3019,27704.0
2020-04-06 15:05:00,141.0,141.37,140.86,140.9,39360.0,132.3488,132.6961,132.2174,132.2549,39360.0
2020-04-06 15:10:00,140.87,140.87,140.3,140.66,38441.0,132.2268,132.2268,131.6918,132.0297,38441.0
2020-04-06 15:15:00,140.62,140.97,140.37,140.46,17682.0,131.9921,132.3206,131.7575,131.8419,17682.0
2020-04-06 15:20:00,140.45,140.8,140.45,140.8,16540.0,131.8325,132.1611,131.8325,132.1611,16540.0
2020-04-06 15:25:00,140.84,141.12,140.83,141.06,28113.0,132.1986,132.4614,132.1892,132.4051,28113.0
2020-04-06 15:30:00,141.06,141.08,140.8,141.06,53228.0,132.4051,132.4239,132.1611,132.4051,53228.0
2020-04-06 15:35:00,141.07,141.17,140.73,141.11,55545.0,132.4145,132.5084,132.0954,132.4521,55545.0
2020-04-06 15:40:00,141.07,141.53,141.0,141.07,73029.0,132.4145,132.8463,132.3488,132.4145,73029.0
2020-04-06 15:45:00,141.09,141.17,140.87,141.1,75133.0,132.4333,132.5084,132.2268,132.4427,75133.0
2020-04-06 15:50:00,141.1,142.58,141.1,141.91,187991.0,132.4427,133.8319,132.4427,133.203,187991.0
2020-04-06 15:55:00,142.0,142.17,141.13,141.29,348996.0,133.2874,133.447,132.4708,132.621,348996.0
2020-04-07 09:30:00,143.13,143.9,141.9,142.04,102081.0,134.3481,135.0709,133.1936,133.325,102081.0
2020-04-07 09:35:00,142.19,142.34,141.6,141.97,34693.0,133.4658,133.6066,132.912,133.2593,34693.0
2020-04-07 09:40:00,141.76,142.13,141.54,141.9,18132.0,133.0622,133.4095,132.8557,133.1936,18132.0
2020-04-07 09:45:00,141.81,141.95,140.82,141.13,60923.0,133.1091,133.2405,132.1798,132.4708,60923.0
2020-04-07 09:50:00,141.14,141.4,140.77,140.81,36323.0,132.4802,132.7243,132.1329,132.1705,36323.0
2020-04-07 09:55:00,140.85,140.88,140.05,140.48,32364.0,132.208,132.2362,131.4571,131.8607,32364.0
2020-04-07 10:00:00,140.44,140.55,140.11,140.35,45785.0,131.8232,131.9264,131.5134,131.7387,45785.0
2020-04-07 10:05:00,140.35,140.69,140.11,140.69,41236.0,131.7387,132.0578,131.5134,132.0578,41236.0
2020-04-07 10:10:00,140.73,141.16,140.6,140.96,41091.0,132.0954,132.499,131.9733,132.3113,41091.0
2020-04-07 10:15:00,141.09,142.31,140.83,142.06,35820.0,132.4333,133.5784,132.1892,133.3438,35820.0
2020-04-07 10:20:00,142.04,142.5,141.91,142.02,27587.0,133.325,133.7568,133.203,133.3062,27587.0
2020-04-07 10:25:00,142.03,142.5,141.95,141.97,23260.0,133.3156,133.7568,133.2405,133.2593,23260.0
2020-04-07 10:30:00,142.11,142.46,142.02,142.22,31657.0,133.3907,133.7192,133.3062,133.4939,31657.0
2020-04-07 10:35:00,142.23,142.3,142.08,142.09,27145.0,133.5033,133.569,133.3625,133.3719,27145.0
2020-04-07 10:40:00,142.03,142.27,141.78,142.14,22016.0,133.3156,133.5409,133.0809,133.4189,22016.0
2020-04-07 10:45:00,142.14,142.87,142.13,142.87,46274.0,133.4189,134.1041,133.4095,134.1041,46274.0
2020-04-07 10:50:00,142.85,142.94,142.69,142.8,47513.0,134.0853,134.1698,133.9351,134.0384,47513.0
2020-04-07 10:55:00,142.85,142.99,142.41,142.53,42946.0,134.0853,134.2167,133.6723,133.7849,42946.0
2020-04-07 11:00:00,142.46,142.58,141.73,141.99,23943.0,133.7192,133.8319,133.034,133.2781,23943.0
2020-04-07 11:05:00,141.86,142.79,141.86,142.69,41283.0,133.156,134.029,133.156,133.9351,41283.0
2020-04-07 11:10:00,142.68,142.92,142.29,142.82,38301.0,133.9257,134.151,133.5597,134.0571,38301.0
2020-04-07 11:15:00,142.9,143.0,142.73,142.82,22265.0,134.1322,134.2261,133.9727,134.0571,22265.0
2020-04-07 11:20:00,142.89,143.87,142.84,143.35,53838.0,134.1228,135.0427,134.0759,134.5546,53838.0
2020-04-07 11:25:00,143.38,143.65,143.06,143.6,51128.0,134.5828,134.8362,134.2824,134.7893,51128.0
2020-04-07 11:30:00,143.6,143.77,143.45,143.53,22356.0,134.7893,134.9488,134.6485,134.7236,22356.0
2020-04-07 11:35:00,143.53,143.98,143.41,143.92,43535.0,134.7236,135.146,134.6109,135.0896,43535.0
2020-04-07 11:40:00,143.88,143.89,143.55,143.63,24224.0,135.0521,135.0615,134.7423,134.8174,24224.0
2020-04-07 11:45:00,143.69,143.92,143.65,143.79,20717.0,134.8738,135.0896,134.8362,134.9676,20717.0
2020-04-07 11:50:00,143.79,143.83,143.52,143.57,10697.0,134.9676,135.0052,134.7142,134.7611,10697.0
2020-04-07 11:55:00,143.53,143.57,143.31,143.51,23871.0,134.7236,134.7611,134.5171,134.7048,23871.0
2020-04-07 12:00:00,143.52,144.02,143.43,143.85,23010.0,134.7142,135.1835,134.6297,135.0239,23010.0
2020-04-07 12:05:00,143.96,144.44,143.96,144.36,24268.0,135.1272,135.5777,135.1272,135.5026,24268.0
2020-04-07 12:10:00,144.41,144.41,144.1,144.12,16590.0,135.5496,135.5496,135.2586,135.2774,16590.0
2020-04-07 12:15:00,144.21,144.34,144.1,144.21,22430.0,135.3618,135.4839,135.2586,135.3618,22430.0
2020-04-07 12:20:00,144.19,144.34,143.99,144.0,23180.0,135.3431,135.4839,135.1553,135.1647,23180.0
2020-04-07 12:25:00,143.98,144.17,143.93,144.1,13175.0,135.146,135.3243,135.099,135.2586,13175.0
2020-04-07 12:30:00,144.12,144.25,144.0,144.19,11036.0,135.2774,135.3994,135.1647,135.3431,11036.0
2020-04-07 12:35:00,144.2,144.42,144.04,144.24,15878.0,135.3525,135.559,135.2023,135.39,15878.0
2020-04-07 12:40:00,144.31,144.36,143.94,144.15,20419.0,135.4557,135.5026,135.1084,135.3055,20419.0
2020-04-07 12:45:00,144.16,144.2,144.0,144.02,29865.0,135.3149,135.3525,135.1647,135.1835,29865.0
2020-04-07 12:50:00,144.05,144.12,143.79,143.86,15190.0,135.2117,135.2774,134.9676,135.0333,15190.0
2020-04-07 12:55:00,143.94,144.11,143.81,143.85,13502.0,135.1084,135.268,134.9864,135.0239,13502.0
2020-04-07 13:00:00,143.86,144.75,143.86,144.73,27045.0,135.0333,135.8687,135.0333,135.8499,27045.0
2020-04-07 13:05:00,144.7,144.8,144.15,144.15,22327.0,135.8218,135.9156,135.3055,135.3055,22327.0
2020-04-07 13:10:00,144.15,144.24,144.02,144.08,31036.0,135.3055,135.39,135.1835,135.2398,31036.0
2020-04-07 13:15:00,144.02,144.12,143.87,144.07,22587.0,135.1835,135.2774,135.0427,135.2304,22587.0
2020-04-07 13:20:00,144.06,144.06,143.85,144.02,18026.0,135.2211,135.2211,135.0239,135.1835,18026.0
2020-04-07 13:25:00,143.97,144.03,143.7,143.84,23410.0,135.1366,135.1929,134.8831,135.0145,23410.0
2020-04-07 13:30:00,143.76,143.77,143.26,143.29,16636.0,134.9395,134.9488,134.4701,134.4983,16636.0
2020-04-07 13:35:00,143.33,143.62,143.09,143.52,13228.0,134.5358,134.808,134.3106,134.7142,13228.0
2020-04-07 13:40:00,143.5,143.98,143.5,143.76,10807.0,134.6954,135.146,134.6954,134.9395,10807.0
2020-04-07 13:45:00,143.83,144.24,143.66,144.12,16513.0,135.0052,135.39,134.8456,135.2774,16513.0
2020-04-07 13:50:00,144.03,144.05,143.84,144.05,14339.0,135.1929,135.2117,135.0145,135.2117,14339.0
2020-04-07 13:55:00,144.0,144.07,143.84,144.02,26667.0,135.1647,135.2304,135.0145,135.1835,26667.0
2020-04-07 14:00:00,144.01,144.13,143.81,143.92,15574.0,135.1741,135.2868,134.9864,135.0896,15574.0
2020-04-07 14:05:00,143.92,143.93,143.54,143.63,12343.0,135.0896,135.099,134.733,134.8174,12343.0
2020-04-07 14:10:00,143.59,143.85,143.59,143.83,11188.0,134.7799,135.0239,134.7799,135.0052,11188.0
2020-04-07 14:15:00,143.82,143.85,143.16,143.18,10571.0,134.9958,135.0239,134.3763,134.395,10571.0
2020-04-07 14:20:00,143.22,143.79,143.15,143.72,13810.0,134.4326,134.9676,134.3669,134.9019,13810.0
2020-04-07 14:25:00,143.76,143.83,143.48,143.6,16557.0,134.9395,135.0052,134.6766,134.7893,16557.0
2020-04-07 14:30:00,143.45,143.54,142.86,142.86,32905.0,134.6485,134.733,134.0947,134.0947,32905.0
2020-04-07 14:35:00,142.82,143.14,142.54,142.96,22933.0,134.0571,134.3575,133.7943,134.1885,22933.0
2020-04-07 14:40:00,142.93,143.1,142.68,142.85,20219.0,134.1604,134.32,133.9257,134.0853,20219.0
2020-04-07 14:45:00,142.9,143.24,142.73,142.76,30761.0,134.1322,134.4514,133.9727,134.0008,30761.0
2020-04-07 14:50:00,142.75,142.87,142.16,142.36,12202.0,133.9914,134.1041,133.4376,133.6254,12202.0
2020-04-07 14:55:00,142.31,142.31,142.0,142.14,39275.0,133.5784,133.5784,133.2874,133.4189,39275.0
2020-04-07 15:00:00,142.2,142.62,142.11,142.53,18716.0,133.4752,133.8694,133.3907,133.7849,18716.0
2020-04-07 15:05:00,142.52,142.97,142.48,142.97,18899.0,133.7755,134.1979,133.738,134.1979,18899.0
2020-04-07 15:10:00,142.89,143.11,142.84,142.94,20268.0,134.1228,134.3293,134.0759,134.1698,20268.0
2020-04-07 15:15:00,142.9,142.94,142.03,142.03,25243.0,134.1322,134.1698,133.3156,133.3156,25243.0
2020-04-07 15:20:00,142.02,142.4,141.99,142.02,47232.0,133.3062,133.6629,133.2781,133.3062,47232.0
2020-04-07 15:25:00,142.12,142.53,142.0,142.08,38986.0,133.4001,133.7849,133.2874,133.3625,38986.0
2020-04-07 15:30:00,142.08,142.5,141.71,142.4,63589.0,133.3625,133.7568,133.0152,133.6629,63589.0
2020-04-07 15:35:00,142.4,142.59,142.13,142.36,53688.0,133.6629,133.8412,133.4095,133.6254,53688.0
2020-04-07 15:40:00,142.26,142.76,142.26,142.59,38246.0,133.5315,134.0008,133.5315,133.8412,38246.0
2020-04-07 15:45:00,142.55,143.47,142.46,143.47,33368.0,133.8037,134.6673,133.7192,134.6673,33368.0
2020-04-07 15:50:00,143.54,143.69,142.13,142.83,102907.0,134.733,134.8738,133.4095,134.0665,102907.0
2020-04-07 15:55:00,142.84,143.1,141.51,141.84,214584.0,134.0759,134.32,132.8275,133.1373,214584.0
2020-04-08 09:30:00,142.05,143.46,140.79,141.65,90171.0,133.3344,134.6579,132.1517,132.9589,90171.0
2020-04-08 09:35:00,141.67,141.87,140.88,141.37,30917.0,132.9777,133.1654,132.2362,132.6961,30917.0
2020-04-08 09:40:00,141.46,141.78,141.23,141.38,27647.0,132.7806,133.0809,132.5647,132.7055,27647.0
2020-04-08 09:45:00,141.38,141.55,141.03,141.24,35712.0,132.7055,132.8651,132.377,132.5741,35712.0
2020-04-08 09:50:00,141.2,141.36,140.9,141.15,19053.0,132.5365,132.6867,132.2549,132.4896,19053.0
2020-04-08 09:55:00,141.32,141.41,140.85,140.97,20511.0,132.6492,132.7336,132.208,132.3206,20511.0
2020-04-08 10:00:00,140.99,141.08,140.73,140.86,30749.0,132.3394,132.4239,132.0954,132.2174,30749.0
2020-04-08 10:05:00,140.87,140.93,140.5,140.75,15599.0,132.2268,132.2831,131.8795,132.1141,15599.0
2020-04-08 10:10:00,140.8,141.02,140.73,140.87,11013.0,132.1611,132.3676,132.0954,132.2268,11013.0
2020-04-08 10:15:00,140.82,141.55,140.76,141.55,12419.0,132.1798,132.8651,132.1235,132.8651,12419.0
2020-04-08 10:20:00,141.46,141.53,141.32,141.41,6143.0,132.7806,132.8463,132.6492,132.7336,6143.0
2020-04-08 10:25:00,141.49,141.84,141.4,141.7,12159.0,132.8087,133.1373,132.7243,133.0059,12159.0
2020-04-08 10:30:00,141.68,141.78,141.57,141.59,8592.0,132.9871,133.0809,132.8838,132.9026,8592.0
2020-04-08 10:35:00,141.73,141.78,141.36,141.53,10009.0,133.034,133.0809,132.6867,132.8463,10009.0
2020-04-08 10:40:00,141.62,141.78,141.41,141.51,16536.0,132.9308,133.0809,132.7336,132.8275,16536.0
2020-04-08 10:45:00,141.53,141.99,141.47,141.99,10584.0,132.8463,133.2781,132.79,133.2781,10584.0
2020-04-08 10:50:00,141.99,142.49,141.99,142.4,10744.0,133.2781,133.7474,133.2781,133.6629,10744.0
2020-04-08 10:55:00,142.34,142.51,142.13,142.45,9426.0,133.6066,133.7662,133.4095,133.7098,9426.0
2020-04-08 11:00:00,142.55,142.55,142.03,142.14,12489.0,133.8037,133.8037,133.3156,133.4189,12489.0
2020-04-08 11:05:00,142.14,142.32,142.05,142.07,14939.0,133.4189,133.5878,133.3344,133.3531,14939.0
2020-04-08 11:10:00,142.19,142.68,142.14,142.59,33392.0,133.4658,133.9257,133.4189,133.8412,33392.0
2020-04-08 11:15:00,142.56,143.06,142.55,143.02,36941.0,133.8131,134.2824,133.8037,134.2449,36941.0
2020-04-08 11:20:00,143.05,143.16,142.95,143.01,23302.0,134.273,134.3763,134.1792,134.2355,23302.0
2020-04-08 11:25:00,143.05,143.27,142.94,142.96,16155.0,134.273,134.4795,134.1698,134.1885,16155.0
2020-04-08 11:30:00,142.95,143.07,142.68,143.04,14556.0,134.1792,134.2918,133.9257,134.2636,14556.0
2020-04-08 11:35:00,143.0,143.27,142.92,143.18,12575.0,134.2261,134.4795,134.151,134.395,12575.0
2020-04-08 11:40:00,143.28,143.29,143.14,143.21,9263.0,134.4889,134.4983,134.3575,134.4232,9263.0
2020-04-08 11:45:00,143.18,143.25,143.06,143.06,15072.0,134.395,134.4607,134.2824,134.2824,15072.0
2020-04-08 11:50:00,143.09,143.25,142.88,143.25,20385.0,134.3106,134.4607,134.1135,134.4607,20385.0
2020-04-08 11:55:00,143.26,143.81,143.21,143.6,22486.0,134.4701,134.9864,134.4232,134.7893,22486.0
2020-04-08 12:00:00,143.67,143.79,143.46,143.73,12665.0,134.855,134.9676,134.6579,134.9113,12665.0
2020-04-08 12:05:00,143.81,143.98,143.74,143.98,21703.0,134.9864,135.146,134.9207,135.146,21703.0
2020-04-08 12:10:00,143.98,144.04,143.56,143.76,24925.0,135.146,135.2023,134.7517,134.9395,24925.0
2020-04-08 12:15:00,143.79,144.12,143.76,144.03,12355.0,134.9676,135.2774,134.9395,135.1929,12355.0
2020-04-08 12:20:00,144.04,144.23,144.04,144.13,11879.0,135.2023,135.3806,135.2023,135.2868,11879.0
2020-04-08 12:25:00,144.18,144.2,143.97,144.04,17153.0,135.3337,135.3525,135.1366,135.2023,17153.0
2020-04-08 12:30:00,144.09,144.41,144.07,144.28,10354.0,135.2492,135.5496,135.2304,135.4276,10354.0
2020-04-08 12:35:00,144.33,144.77,144.15,144.69,17353.0,135.4745,135.8875,135.3055,135.8124,17353.0
2020-04-08 12:40:00,144.71,144.87,144.16,144.43,34149.0,135.8312,135.9814,135.3149,135.5683,34149.0
2020-04-08 12:45:00,144.48,144.56,144.15,144.21,24804.0,135.6153,135.6904,135.3055,135.3618,24804.0
2020-04-08 12:50:00,144.19,144.33,143.88,143.91,20510.0,135.3431,135.4745,135.0521,135.0803,20510.0
2020-04-08 12:55:00,143.84,143.96,143.3,143.58,36298.0,135.0145,135.1272,134.5077,134.7705,36298.0
2020-04-08 13:00:00,143.59,143.97,143.49,143.84,18402.0,134.7799,135.1366,134.686,135.0145,18402.0
2020-04-08 13:05:00,143.77,144.03,143.76,143.9,22749.0,134.9488,135.1929,134.9395,135.0709,22749.0
2020-04-08 13:10:00,143.9,144.0,143.63,143.93,15347.0,135.0709,135.1647,134.8174,135.099,15347.0
2020-04-08 13:15:00,143.94,143.97,143.54,143.64,15405.0,135.1084,135.1366,134.733,134.8268,15405.0
2020-04-08 13:20:00,143.58,143.85,143.5,143.72,15280.0,134.7705,135.0239,134.6954,134.9019,15280.0
2020-04-08 13:25:00,143.77,143.83,143.47,143.64,16694.0,134.9488,135.0052,134.6673,134.8268,16694.0
2020-04-08 13:30:00,143.68,143.98,143.53,143.54,12507.0,134.8644,135.146,134.7236,134.733,12507.0
2020-04-08 13:35:00,143.58,143.66,143.35,143.56,19088.0,134.7705,134.8456,134.5546,134.7517,19088.0
2020-04-08 13:40:00,143.67,143.73,142.96,143.04,15862.0,134.855,134.9113,134.1885,134.2636,15862.0
2020-04-08 13:45:00,143.08,143.2,142.97,143.07,16685.0,134.3012,134.4138,134.1979,134.2918,16685.0
2020-04-08 13:50:00,143.07,143.28,143.07,143.19,12090.0,134.2918,134.4889,134.2918,134.4044,12090.0
2020-04-08 13:55:00,143.17,143.43,142.96,143.32,25679.0,134.3857,134.6297,134.1885,134.5265,25679.0
2020-04-08 14:00:00,143.33,143.59,143.22,143.56,29515.0,134.5358,134.7799,134.4326,134.7517,29515.0
2020-04-08 14:05:00,143.61,144.23,143.61,144.18,25786.0,134.7987,135.3806,134.7987,135.3337,25786.0
2020-04-08 14:10:00,144.16,144.49,144.16,144.24,32050.0,135.3149,135.6247,135.3149,135.39,32050.0
2020-04-08 14:15:00,144.28,144.57,144.25,144.45,27554.0,135.4276,135.6998,135.3994,135.5871,27554.0
2020-04-08 14:20:00,144.5,145.4,144.5,145.36,61954.0,135.6341,136.4788,135.6341,136.4413,61954.0
2020-04-08 14:25:00,145.35,145.98,145.35,145.95,51327.0,136.4319,137.0232,136.4319,136.9951,51327.0
2020-04-08 14:30:00,145.97,145.98,145.67,145.76,32697.0,137.0139,137.0232,136.7323,136.8167,32697.0
2020-04-08 14:35:00,145.79,145.95,145.79,145.93,30089.0,136.8449,136.9951,136.8449,136.9763,30089.0
2020-04-08 14:40:00,145.96,146.21,145.93,146.04,49630.0,137.0045,137.2391,136.9763,137.0796,49630.0
2020-04-08 14:45:00,146.09,146.3,145.99,146.09,31493.0,137.1265,137.3236,137.0326,137.1265,31493.0
2020-04-08 14:50:00,146.12,146.39,146.12,146.31,33261.0,137.1547,137.4081,137.1547,137.333,33261.0
2020-04-08 14:55:00,146.37,146.38,146.07,146.19,31640.0,137.3893,137.3987,137.1077,137.2204,31640.0
2020-04-08 15:00:00,146.16,146.17,145.81,145.88,33693.0,137.1922,137.2016,136.8637,136.9294,33693.0
2020-04-08 15:05:00,145.91,145.95,145.6,145.89,31512.0,136.9575,136.9951,136.6666,136.9388,31512.0
2020-04-08 15:10:00,145.88,146.4,145.52,145.64,79912.0,136.9294,137.4175,136.5915,136.7041,79912.0
2020-04-08 15:15:00,145.84,146.34,145.83,146.29,43516.0,136.8918,137.3612,136.8825,137.3142,43516.0
2020-04-08 15:20:00,146.34,146.44,146.03,146.14,56589.0,137.3612,137.455,137.0702,137.1734,56589.0
2020-04-08 15:25:00,146.15,146.49,145.91,146.44,69082.0,137.1828,137.502,136.9575,137.455,69082.0
2020-04-08 15:30:00,146.47,146.89,146.11,146.34,104300.0,137.4832,137.8774,137.1453,137.3612,104300.0
2020-04-08 15:35:00,146.4,146.58,145.45,145.69,67337.0,137.4175,137.5864,136.5258,136.751,67337.0
2020-04-08 15:40:00,145.74,145.79,145.11,145.75,68012.0,136.798,136.8449,136.2066,136.8074,68012.0
2020-04-08 15:45:00,145.7,145.77,145.45,145.62,62169.0,136.7604,136.8261,136.5258,136.6853,62169.0
2020-04-08 15:50:00,145.65,147.25,145.65,146.77,155770.0,136.7135,138.2153,136.7135,137.7648,155770.0
2020-04-08 15:55:00,146.81,146.9,145.8,146.06,270619.0,137.8023,137.8868,136.8543,137.0983,270619.0
2020-04-09 09:30:00,144.51,145.94,143.55,145.38,140324.0,135.6434,136.9857,134.7423,136.4601,140324.0
2020-04-09 09:35:00,145.45,145.94,144.85,145.07,66468.0,136.5258,136.9857,135.9626,136.1691,66468.0
2020-04-09 09:40:00,145.23,145.27,144.58,144.7,39938.0,136.3193,136.3568,135.7091,135.8218,39938.0
2020-04-09 09:45:00,144.69,145.48,144.55,144.92,40243.0,135.8124,136.5539,135.681,136.0283,40243.0
2020-04-09 09:50:00,144.81,145.38,144.52,145.22,44209.0,135.925,136.4601,135.6528,136.3099,44209.0
2020-04-09 09:55:00,145.26,145.51,145.13,145.36,22568.0,136.3474,136.5821,136.2254,136.4413,22568.0
2020-04-09 10:00:00,145.44,145.77,145.12,145.19,34114.0,136.5164,136.8261,136.216,136.2817,34114.0
2020-04-09 10:05:00,145.15,145.44,144.58,145.01,52378.0,136.2442,136.5164,135.7091,136.1128,52378.0
2020-04-09 10:10:00,144.97,145.65,144.96,145.47,29607.0,136.0752,136.7135,136.0658,136.5445,29607.0
2020-04-09 10:15:00,145.53,145.54,145.14,145.41,44345.0,136.6009,136.6102,136.2348,136.4882,44345.0
2020-04-09 10:20:00,145.42,146.0,145.11,145.68,57897.0,136.4976,137.042,136.2066,136.7417,57897.0
2020-04-09 10:25:00,145.71,146.35,145.7,146.1,29952.0,136.7698,137.3705,136.7604,137.1359,29952.0
2020-04-09 10:30:00,146.21,146.21,145.05,145.45,92805.0,137.2391,137.2391,136.1503,136.5258,92805.0
2020-04-09 10:35:00,145.49,145.96,145.4,145.76,30390.0,136.5633,137.0045,136.4788,136.8167,30390.0
2020-04-09 10:40:00,145.68,146.1,145.35,145.65,31973.0,136.7417,137.1359,136.4319,136.7135,31973.0
2020-04-09 10:45:00,145.66,146.06,145.56,145.9,24054.0,136.7229,137.0983,136.629,136.9482,24054.0
2020-04-09 10:50:00,145.83,145.83,145.38,145.4,29497.0,136.8825,136.8825,136.4601,136.4788,29497.0
2020-04-09 10:55:00,145.38,146.03,145.37,145.74,26790.0,136.4601,137.0702,136.4507,136.798,26790.0
2020-04-09 11:00:00,145.72,145.72,145.0,145.19,40482.0,136.7792,136.7792,136.1034,136.2817,40482.0
2020-04-09 11:05:00,145.24,145.74,145.0,145.55,21531.0,136.3287,136.798,136.1034,136.6196,21531.0
2020-04-09 11:10:00,145.6,145.69,145.18,145.33,21293.0,136.6666,136.751,136.2723,136.4131,21293.0
2020-04-09 11:15:00,145.38,145.55,145.01,145.12,27306.0,136.4601,136.6196,136.1128,136.216,27306.0
2020-04-09 11:20:00,145.14,145.59,144.95,144.95,54637.0,136.2348,136.6572,136.0564,136.0564,54637.0
2020-04-09 11:25:00,144.91,145.28,144.78,145.06,41777.0,136.0189,136.3662,135.8969,136.1597,41777.0
2020-04-09 11:30:00,145.12,145.2,144.86,145.16,15479.0,136.216,136.2911,135.972,136.2536,15479.0
2020-04-09 11:35:00,145.2,145.56,144.94,145.3,14551.0,136.2911,136.629,136.0471,136.385,14551.0
2020-04-09 11:40:00,145.36,145.44,144.92,145.09,32243.0,136.4413,136.5164,136.0283,136.1879,32243.0
2020-04-09 11:45:00,145.12,145.34,145.08,145.32,16023.0,136.216,136.4225,136.1785,136.4037,16023.0
2020-04-09 11:50:00,145.28,145.64,145.01,145.01,22891.0,136.3662,136.7041,136.1128,136.1128,22891.0
2020-04-09 11:55:00,144.98,145.11,144.77,144.89,19281.0,136.0846,136.2066,135.8875,136.0001,19281.0
2020-04-09 12:00:00,144.91,145.13,144.84,145.07,21178.0,136.0189,136.2254,135.9532,136.1691,21178.0
2020-04-09 12:05:00,145.13,145.29,145.02,145.29,19871.0,136.2254,136.3756,136.1221,136.3756,19871.0
2020-04-09 12:10:00,145.28,145.28,144.86,144.99,22574.0,136.3662,136.3662,135.972,136.094,22574.0
2020-04-09 12:15:00,145.02,145.24,144.88,145.09,23510.0,136.1221,136.3287,135.9907,136.1879,23510.0
2020-04-09 12:20:00,145.14,145.34,145.07,145.07,25492.0,136.2348,136.4225,136.1691,136.1691,25492.0
2020-04-09 12:25:00,145.09,145.14,144.77,145.0,31614.0,136.1879,136.2348,135.8875,136.1034,31614.0
2020-04-09 12:30:00,144.96,145.08,144.69,144.7,24278.0,136.0658,136.1785,135.8124,135.8218,24278.0
2020-04-09 12:35:00,144.74,144.95,144.64,144.92,44603.0,135.8593,136.0564,135.7655,136.0283,44603.0
2020-04-09 12:40:00,144.94,145.03,144.8,144.87,19960.0,136.0471,136.1315,135.9156,135.9814,19960.0
2020-04-09 12:45:00,144.86,145.12,144.73,144.98,22876.0,135.972,136.216,135.8499,136.0846,22876.0
2020-04-09 12:50:00,144.98,145.22,144.9,144.99,23021.0,136.0846,136.3099,136.0095,136.094,23021.0
2020-04-09 12:55:00,145.02,145.63,144.96,145.3,22332.0,136.1221,136.6947,136.0658,136.385,22332.0
2020-04-09 13:00:00,145.33,145.36,145.04,145.08,14781.0,136.4131,136.4413,136.1409,136.1785,14781.0
2020-04-09 13:05:00,145.04,145.28,145.04,145.14,12597.0,136.1409,136.3662,136.1409,136.2348,12597.0
2020-04-09 13:10:00,145.2,145.24,144.98,145.17,14584.0,136.2911,136.3287,136.0846,136.2629,14584.0
2020-04-09 13:15:00,145.22,145.34,145.02,145.06,15541.0,136.3099,136.4225,136.1221,136.1597,15541.0
2020-04-09 13:20:00,145.09,145.25,144.84,145.24,25226.0,136.1879,136.338,135.9532,136.3287,25226.0
2020-04-09 13:25:00,145.23,145.76,144.94,145.68,24628.0,136.3193,136.8167,136.0471,136.7417,24628.0
2020-04-09 13:30:00,145.72,145.77,145.5,145.7,13638.0,136.7792,136.8261,136.5727,136.7604,13638.0
2020-04-09 13:35:00,145.75,145.83,145.4,145.48,22429.0,136.8074,136.8825,136.4788,136.5539,22429.0
2020-04-09 13:40:00,145.44,145.79,145.38,145.45,14000.0,136.5164,136.8449,136.4601,136.5258,14000.0
2020-04-09 13:45:00,145.49,145.54,145.08,145.26,21480.0,136.5633,136.6102,136.1785,136.3474,21480.0
2020-04-09 13:50:00,145.22,145.5,145.12,145.34,18244.0,136.3099,136.5727,136.216,136.4225,18244.0
2020-04-09 13:55:00,145.34,145.52,145.21,145.35,25516.0,136.4225,136.5915,136.3005,136.4319,25516.0
2020-04-09 14:00:00,145.28,145.39,145.09,145.25,21627.0,136.3662,136.4694,136.1879,136.338,21627.0
2020-04-09 14:05:00,145.22,145.22,144.82,144.91,22954.0,136.3099,136.3099,135.9344,136.0189,22954.0
2020-04-09 14:10:00,144.92,145.39,144.89,145.3,16513.0,136.0283,136.4694,136.0001,136.385,16513.0
2020-04-09 14:15:00,145.26,145.44,145.18,145.31,15326.0,136.3474,136.5164,136.2723,136.3944,15326.0
2020-04-09 14:20:00,145.3,145.5,145.14,145.37,16918.0,136.385,136.5727,136.2348,136.4507,16918.0
2020-04-09 14:25:00,145.38,145.64,145.29,145.48,20948.0,136.4601,136.7041,136.3756,136.5539,20948.0
2020-04-09 14:30:00,145.45,145.96,145.43,145.74,20716.0,136.5258,137.0045,136.507,136.798,20716.0
2020-04-09 14:35:00,145.72,145.94,145.56,145.84,21215.0,136.7792,136.9857,136.629,136.8918,21215.0
2020-04-09 14:40:00,145.88,145.93,145.47,145.59,21611.0,136.9294,136.9763,136.5445,136.6572,21611.0
2020-04-09 14:45:00,145.53,145.64,145.04,145.14,21196.0,136.6009,136.7041,136.1409,136.2348,21196.0
2020-04-09 14:50:00,145.14,145.17,144.78,144.78,22329.0,136.2348,136.2629,135.8969,135.8969,22329.0
2020-04-09 14:55:00,144.79,145.01,144.48,144.96,32315.0,135.9063,136.1128,135.6153,136.0658,32315.0
2020-04-09 15:00:00,144.95,145.11,144.77,144.95,30554.0,136.0564,136.2066,135.8875,136.0564,30554.0
2020-04-09 15:05:00,144.95,145.21,144.77,144.98,30149.0,136.0564,136.3005,135.8875,136.0846,30149.0
2020-04-09 15:10:00,145.0,145.22,144.9,145.15,27644.0,136.1034,136.3099,136.0095,136.2442,27644.0
2020-04-09 15:15:00,145.15,145.18,144.81,145.01,43278.0,136.2442,136.2723,135.925,136.1128,43278.0
2020-04-09 15:20:00,145.09,145.14,144.73,145.1,37454.0,136.1879,136.2348,135.8499,136.1972,37454.0
2020-04-09 15:25:00,145.12,145.69,145.12,145.69,43077.0,136.216,136.751,136.216,136.751,43077.0
2020-04-09 15:30:00,145.75,146.18,145.7,146.14,54544.0,136.8074,137.211,136.7604,137.1734,54544.0
2020-04-09 15:35:00,146.18,146.21,145.77,145.98,43881.0,137.211,137.2391,136.8261,137.0232,43881.0
2020-04-09 15:40:00,145.97,146.16,145.73,145.78,53287.0,137.0139,137.1922,136.7886,136.8355,53287.0
2020-04-09 15:45:00,145.82,146.16,145.47,145.63,71186.0,136.8731,137.1922,136.5445,136.6947,71186.0
2020-04-09 15:50:00,145.69,146.4,145.58,146.23,116255.0,136.751,137.4175,136.6478,137.2579,116255.0
2020-04-09 15:55:00,146.21,146.27,145.57,145.73,183103.0,137.2391,137.2955,136.6384,136.7886,183103.0
2020-04-13 09:30:00,144.97,145.87,144.74,145.38,73717.0,136.0752,136.92,135.8593,136.4601,73717.0
2020-04-13 09:35:00,145.39,146.59,145.38,146.32,32567.0,136.4694,137.5958,136.4601,137.3424,32567.0
2020-04-13 09:40:00,146.35,146.36,145.34,145.49,17443.0,137.3705,137.3799,136.4225,136.5633,17443.0
2020-04-13 09:45:00,145.56,145.8,145.09,145.09,11646.0,136.629,136.8543,136.1879,136.1879,11646.0
2020-04-13 09:50:00,145.26,145.63,145.01,145.13,8072.0,136.3474,136.6947,136.1128,136.2254,8072.0
2020-04-13 09:55:00,145.13,145.48,145.01,145.02,15170.0,136.2254,136.5539,136.1128,136.1221,15170.0
2020-04-13 10:00:00,145.12,145.55,144.91,145.4,21145.0,136.216,136.6196,136.0189,136.4788,21145.0
2020-04-13 10:05:00,145.57,145.97,145.48,145.92,11065.0,136.6384,137.0139,136.5539,136.9669,11065.0
2020-04-13 10:10:00,145.97,146.03,145.7,145.86,14247.0,137.0139,137.0702,136.7604,136.9106,14247.0
2020-04-13 10:15:00,145.86,145.86,145.22,145.26,11186.0,136.9106,136.9106,136.3099,136.3474,11186.0
2020-04-13 10:20:00,145.28,145.37,144.68,144.68,12301.0,136.3662,136.4507,135.803,135.803,12301.0
2020-04-13 10:25:00,144.66,144.83,144.33,144.49,16699.0,135.7842,135.9438,135.4745,135.6247,16699.0
2020-04-13 10:30:00,144.37,144.38,143.51,143.85,61780.0,135.512,135.5214,134.7048,135.0239,61780.0
2020-04-13 10:35:00,143.96,143.99,143.24,143.38,10421.0,135.1272,135.1553,134.4514,134.5828,10421.0
2020-04-13 10:40:00,143.38,143.47,142.89,142.9,17027.0,134.5828,134.6673,134.1228,134.1322,17027.0
2020-04-13 10:45:00,143.05,143.65,143.04,143.5,15341.0,134.273,134.8362,134.2636,134.6954,15341.0
2020-04-13 10:50:00,143.59,143.92,143.43,143.82,11840.0,134.7799,135.0896,134.6297,134.9958,11840.0
2020-04-13 10:55:00,143.83,144.24,143.77,144.18,10783.0,135.0052,135.39,134.9488,135.3337,10783.0
2020-04-13 11:00:00,144.18,144.18,143.83,144.07,10879.0,135.3337,135.3337,135.0052,135.2304,10879.0
2020-04-13 11:05:00,144.0,144.07,143.8,144.0,49507.0,135.1647,135.2304,134.977,135.1647,49507.0
2020-04-13 11:10:00,144.09,144.57,144.04,144.21,22312.0,135.2492,135.6998,135.2023,135.3618,22312.0
2020-04-13 11:15:00,144.23,144.39,143.79,143.83,27665.0,135.3806,135.5308,134.9676,135.0052,27665.0
2020-04-13 11:20:00,143.77,143.9,143.71,143.73,8774.0,134.9488,135.0709,134.8925,134.9113,8774.0
2020-04-13 11:25:00,143.77,143.78,143.47,143.55,25356.0,134.9488,134.9582,134.6673,134.7423,25356.0
2020-04-13 11:30:00,143.59,143.87,143.56,143.87,38564.0,134.7799,135.0427,134.7517,135.0427,38564.0
2020-04-13 11:35:00,143.86,144.03,143.7,143.7,9638.0,135.0333,135.1929,134.8831,134.8831,9638.0
2020-04-13 11:40:00,143.69,143.71,143.38,143.48,10216.0,134.8738,134.8925,134.5828,134.6766,10216.0
2020-04-13 11:45:00,143.47,143.88,143.47,143.87,6242.0,134.6673,135.0521,134.6673,135.0427,6242.0
2020-04-13 11:50:00,143.84,143.86,143.74,143.84,6122.0,135.0145,135.0333,134.9207,135.0145,6122.0
2020-04-13 11:55:00,143.83,144.15,143.75,143.91,11038.0,135.0052,135.3055,134.9301,135.0803,11038.0
2020-04-13 12:00:00,143.84,144.29,143.84,144.29,10022.0,135.0145,135.4369,135.0145,135.4369,10022.0
2020-04-13 12:05:00,144.25,144.31,143.85,143.86,8701.0,135.3994,135.4557,135.0239,135.0333,8701.0
2020-04-13 12:10:00,143.91,143.95,143.7,143.9,6181.0,135.0803,135.1178,134.8831,135.0709,6181.0
2020-04-13 12:15:00,143.88,143.91,143.69,143.91,10892.0,135.0521,135.0803,134.8738,135.0803,10892.0
2020-04-13 12:20:00,143.91,144.03,143.85,144.01,11526.0,135.0803,135.1929,135.0239,135.1741,11526.0
2020-04-13 12:25:00,144.03,144.18,143.95,144.17,11601.0,135.1929,135.3337,135.1178,135.3243,11601.0
2020-04-13 12:30:00,144.1,144.17,143.91,143.98,17360.0,135.2586,135.3243,135.0803,135.146,17360.0
2020-04-13 12:35:00,143.98,144.33,143.95,144.25,19603.0,135.146,135.4745,135.1178,135.3994,19603.0
2020-04-13 12:40:00,144.27,144.37,144.18,144.36,9692.0,135.4182,135.512,135.3337,135.5026,9692.0
2020-04-13 12:45:00,144.32,144.48,144.32,144.38,7158.0,135.4651,135.6153,135.4651,135.5214,7158.0
2020-04-13 12:50:00,144.37,144.37,143.83,143.84,12483.0,135.512,135.512,135.0052,135.0145,12483.0
2020-04-13 12:55:00,143.84,143.97,143.6,143.9,7664.0,135.0145,135.1366,134.7893,135.0709,7664.0
2020-04-13 13:00:00,143.9,143.93,143.68,143.9,18683.0,135.0709,135.099,134.8644,135.0709,18683.0
2020-04-13 13:05:00,143.93,144.1,143.88,144.04,11877.0,135.099,135.2586,135.0521,135.2023,11877.0
2020-04-13 13:10:00,143.96,143.98,143.48,143.6,10117.0,135.1272,135.146,134.6766,134.7893,10117.0
2020-04-13 13:15:00,143.59,143.73,143.46,143.71,8272.0,134.7799,134.9113,134.6579,134.8925,8272.0
2020-04-13 13:20:00,143.74,143.79,143.61,143.69,5537.0,134.9207,134.9676,134.7987,134.8738,5537.0
2020-04-13 13:25:00,143.65,143.72,143.5,143.58,8534.0,134.8362,134.9019,134.6954,134.7705,8534.0
2020-04-13 13:30:00,143.58,143.83,143.48,143.82,6019.0,134.7705,135.0052,134.6766,134.9958,6019.0
2020-04-13 13:35:00,143.82,144.0,143.71,144.0,8397.0,134.9958,135.1647,134.8925,135.1647,8397.0
2020-04-13 13:40:00,143.95,144.18,143.88,144.0,11101.0,135.1178,135.3337,135.0521,135.1647,11101.0
2020-04-13 13:45:00,144.03,144.14,143.85,143.9,17909.0,135.1929,135.2961,135.0239,135.0709,17909.0
2020-04-13 13:50:00,143.9,144.09,143.85,144.06,12610.0,135.0709,135.2492,135.0239,135.2211,12610.0
2020-04-13 13:55:00,144.04,144.14,143.73,143.73,13938.0,135.2023,135.2961,134.9113,134.9113,13938.0
2020-04-13 14:00:00,143.78,143.85,143.61,143.77,6537.0,134.9582,135.0239,134.7987,134.9488,6537.0
2020-04-13 14:05:00,143.74,143.77,143.14,143.24,19182.0,134.9207,134.9488,134.3575,134.4514,19182.0
2020-04-13 14:10:00,143.27,143.27,142.9,142.95,14625.0,134.4795,134.4795,134.1322,134.1792,14625.0
2020-04-13 14:15:00,142.98,143.22,142.88,143.2,13530.0,134.2073,134.4326,134.1135,134.4138,13530.0
2020-04-13 14:20:00,143.25,143.25,143.0,143.17,10678.0,134.4607,134.4607,134.2261,134.3857,10678.0
2020-04-13 14:25:00,143.21,143.24,142.89,143.12,9749.0,134.4232,134.4514,134.1228,134.3387,9749.0
2020-04-13 14:30:00,143.15,143.59,143.15,143.59,10742.0,134.3669,134.7799,134.3669,134.7799,10742.0
2020-04-13 14:35:00,143.56,143.84,143.56,143.78,23934.0,134.7517,135.0145,134.7517,134.9582,23934.0
2020-04-13 14:40:00,143.75,143.8,143.65,143.74,10543.0,134.9301,134.977,134.8362,134.9207,10543.0
2020-04-13 14:45:00,143.74,144.24,143.66,144.09,23370.0,134.9207,135.39,134.8456,135.2492,23370.0
2020-04-13 14:50:00,144.11,144.44,144.11,144.34,13496.0,135.268,135.5777,135.268,135.4839,13496.0
2020-04-13 14:55:00,144.38,144.48,144.3,144.36,12107.0,135.5214,135.6153,135.4463,135.5026,12107.0
2020-04-13 15:00:00,144.34,144.39,143.88,143.9,13955.0,135.4839,135.5308,135.0521,135.0709,13955.0
2020-04-13 15:05:00,143.93,144.07,143.75,143.81,14135.0,135.099,135.2304,134.9301,134.9864,14135.0
2020-04-13 15:10:00,143.83,144.07,143.8,143.96,10615.0,135.0052,135.2304,134.977,135.1272,10615.0
2020-04-13 15:15:00,143.92,144.4,143.79,144.38,19727.0,135.0896,135.5402,134.9676,135.5214,19727.0
2020-04-13 15:20:00,144.39,144.52,144.14,144.29,17485.0,135.5308,135.6528,135.2961,135.4369,17485.0
2020-04-13 15:25:00,144.26,144.26,143.98,144.13,20940.0,135.4088,135.4088,135.146,135.2868,20940.0
2020-04-13 15:30:00,144.16,144.51,143.98,144.44,27444.0,135.3149,135.6434,135.146,135.5777,27444.0
2020-04-13 15:35:00,144.45,144.65,144.3,144.65,28931.0,135.5871,135.7749,135.4463,135.7749,28931.0
2020-04-13 15:40:00,144.67,144.87,144.56,144.84,29228.0,135.7936,135.9814,135.6904,135.9532,29228.0
2020-04-13 15:45:00,144.84,145.17,144.58,145.11,37038.0,135.9532,136.2629,135.7091,136.2066,37038.0
2020-04-13 15:50:00,144.94,145.1,144.0,144.45,49932.0,136.0471,136.1972,135.1647,135.5871,49932.0
2020-04-13 15:55:00,144.46,144.7,144.18,144.42,91471.0,135.5965,135.8218,135.3337,135.559,91471.0
2020-04-14 09:30:00,146.95,147.28,145.31,145.33,86252.0,137.9337,138.2435,136.3944,136.4131,86252.0
2020-04-14 09:35:00,145.35,145.43,144.27,144.32,33628.0,136.4319,136.507,135.4182,135.4651,33628.0
2020-04-14 09:40:00,144.05,145.41,144.05,144.95,31897.0,135.2117,136.4882,135.2117,136.0564,31897.0
2020-04-14 09:45:00,144.81,145.16,144.43,145.06,12613.0,135.925,136.2536,135.5683,136.1597,12613.0
2020-04-14 09:50:00,144.79,145.49,144.74,145.47,20133.0,135.9063,136.5633,135.8593,136.5445,20133.0
2020-04-14 09:55:00,145.31,145.9,145.23,145.78,13536.0,136.3944,136.9482,136.3193,136.8355,13536.0
2020-04-14 10:00:00,145.83,146.55,145.74,146.37,17566.0,136.8825,137.5583,136.798,137.3893,17566.0
2020-04-14 10:05:00,146.36,146.68,146.2,146.68,22035.0,137.3799,137.6803,137.2297,137.6803,22035.0
2020-04-14 10:10:00,146.56,147.21,146.56,147.05,26165.0,137.5677,138.1778,137.5677,138.0276,26165.0
2020-04-14 10:15:00,147.03,147.84,147.03,147.81,33269.0,138.0088,138.7691,138.0088,138.741,33269.0
2020-04-14 10:20:00,147.85,147.97,147.58,147.74,22017.0,138.7785,138.8911,138.5251,138.6753,22017.0
2020-04-14 10:25:00,147.71,147.91,147.57,147.91,27811.0,138.6471,138.8348,138.5157,138.8348,27811.0
2020-04-14 10:30:00,147.92,148.51,147.86,148.51,32295.0,138.8442,139.398,138.7879,139.398,32295.0
2020-04-14 10:35:00,148.51,148.83,148.51,148.62,13718.0,139.398,139.6984,139.398,139.5013,13718.0
2020-04-14 10:40:00,148.65,148.73,148.45,148.66,17818.0,139.5294,139.6045,139.3417,139.5388,17818.0
2020-04-14 10:45:00,148.63,148.81,148.25,148.36,25074.0,139.5107,139.6796,139.154,139.2572,25074.0
2020-04-14 10:50:00,148.45,148.5,148.26,148.27,11839.0,139.3417,139.3886,139.1634,139.1727,11839.0
2020-04-14 10:55:00,148.27,148.97,148.0,148.79,33090.0,139.1727,139.8298,138.9193,139.6608,33090.0
2020-04-14 11:00:00,148.83,149.38,148.78,148.87,29136.0,139.6984,140.2146,139.6515,139.7359,29136.0
2020-04-14 11:05:00,149.0,149.11,148.55,148.55,29854.0,139.858,139.9612,139.4356,139.4356,29854.0
2020-04-14 11:10:00,148.6,148.78,148.43,148.76,19611.0,139.4825,139.6515,139.3229,139.6327,19611.0
2020-04-14 11:15:00,148.74,149.02,148.63,148.77,20163.0,139.6139,139.8767,139.5107,139.6421,20163.0
2020-04-14 11:20:00,148.78,149.19,148.76,149.09,16104.0,139.6515,140.0363,139.6327,139.9424,16104.0
2020-04-14 11:25:00,149.16,149.22,148.88,148.94,22640.0,140.0081,140.0645,139.7453,139.8016,22640.0
2020-04-14 11:30:00,148.94,149.19,148.89,149.17,47179.0,139.8016,140.0363,139.7547,140.0175,47179.0
2020-04-14 11:35:00,149.16,149.22,148.93,149.03,18248.0,140.0081,140.0645,139.7922,139.8861,18248.0
2020-04-14 11:40:00,149.09,149.38,149.06,149.38,37979.0,139.9424,140.2146,139.9143,140.2146,37979.0
2020-04-14 11:45:00,149.32,149.5,149.19,149.36,45041.0,140.1583,140.3273,140.0363,140.1959,45041.0
2020-04-14 11:50:00,149.4,149.77,149.29,149.72,19158.0,140.2334,140.5807,140.1302,140.5338,19158.0
2020-04-14 11:55:00,149.72,149.98,149.64,149.89,33389.0,140.5338,140.7778,140.4587,140.6933,33389.0
2020-04-14 12:00:00,149.93,150.87,149.93,150.6,85626.0,140.7309,141.6132,140.7309,141.3598,85626.0
2020-04-14 12:05:00,150.62,150.62,150.16,150.18,23687.0,141.3786,141.3786,140.9468,140.9656,23687.0
2020-04-14 12:10:00,150.17,150.18,149.61,149.62,14811.0,140.9562,140.9656,140.4305,140.4399,14811.0
2020-04-14 12:15:00,149.57,150.2,149.48,150.18,19142.0,140.393,140.9843,140.3085,140.9656,19142.0
2020-04-14 12:20:00,150.23,150.43,150.16,150.41,14466.0,141.0125,141.2002,140.9468,141.1814,14466.0
2020-04-14 12:25:00,150.43,150.5,150.12,150.16,11294.0,141.2002,141.2659,140.9092,140.9468,11294.0
2020-04-14 12:30:00,150.2,150.45,150.2,150.41,14357.0,140.9843,141.219,140.9843,141.1814,14357.0
2020-04-14 12:35:00,150.39,150.57,150.34,150.4,19101.0,141.1627,141.3316,141.1157,141.1721,19101.0
2020-04-14 12:40:00,150.42,150.62,150.35,150.53,18339.0,141.1908,141.3786,141.1251,141.2941,18339.0
2020-04-14 12:45:00,150.54,150.62,150.18,150.35,17268.0,141.3035,141.3786,140.9656,141.1251,17268.0
2020-04-14 12:50:00,150.42,150.78,150.41,150.77,15157.0,141.1908,141.5287,141.1814,141.5194,15157.0
2020-04-14 12:55:00,150.8,151.21,150.75,151.01,23446.0,141.5475,141.9324,141.5006,141.7446,23446.0
2020-04-14 13:00:00,151.03,151.08,150.7,150.74,26341.0,141.7634,141.8103,141.4536,141.4912,26341.0
2020-04-14 13:05:00,150.8,151.14,150.66,151.14,24999.0,141.5475,141.8667,141.4161,141.8667,24999.0
2020-04-14 13:10:00,151.09,151.32,150.9,150.92,30830.0,141.8197,142.0356,141.6414,141.6601,30830.0
2020-04-14 13:15:00,150.95,150.95,150.7,150.82,22193.0,141.6883,141.6883,141.4536,141.5663,22193.0
2020-04-14 13:20:00,150.85,150.93,150.76,150.81,21206.0,141.5944,141.6695,141.51,141.5569,21206.0
2020-04-14 13:25:00,150.79,150.79,150.51,150.58,46495.0,141.5381,141.5381,141.2753,141.341,46495.0
2020-04-14 13:30:00,150.58,150.86,150.54,150.64,48925.0,141.341,141.6038,141.3035,141.3973,48925.0
2020-04-14 13:35:00,150.63,150.7,150.21,150.33,24141.0,141.3879,141.4536,140.9937,141.1063,24141.0
2020-04-14 13:40:00,150.37,150.48,150.23,150.31,21961.0,141.1439,141.2471,141.0125,141.0876,21961.0
2020-04-14 13:45:00,150.33,150.59,150.33,150.54,25796.0,141.1063,141.3504,141.1063,141.3035,25796.0
2020-04-14 13:50:00,150.55,151.24,150.49,150.91,30182.0,141.3129,141.9605,141.2565,141.6508,30182.0
2020-04-14 13:55:00,150.9,151.14,150.87,151.02,15576.0,141.6414,141.8667,141.6132,141.754,15576.0
2020-04-14 14:00:00,151.03,151.1,150.86,151.05,17592.0,141.7634,141.8291,141.6038,141.7822,17592.0
2020-04-14 14:05:00,151.06,151.08,150.89,150.93,19650.0,141.7916,141.8103,141.632,141.6695,19650.0
2020-04-14 14:10:00,150.93,151.1,150.84,150.87,22386.0,141.6695,141.8291,141.5851,141.6132,22386.0
2020-04-14 14:15:00,150.87,151.5,150.86,151.42,19774.0,141.6132,142.2046,141.6038,142.1295,19774.0
2020-04-14 14:20:00,151.38,151.55,151.36,151.52,17769.0,142.0919,142.2515,142.0732,142.2233,17769.0
2020-04-14 14:25:00,151.47,151.5,151.3,151.34,18075.0,142.1764,142.2046,142.0168,142.0544,18075.0
2020-04-14 14:30:00,151.35,151.41,151.24,151.36,18265.0,142.0638,142.1201,141.9605,142.0732,18265.0
2020-04-14 14:35:00,151.37,151.53,151.28,151.36,20781.0,142.0825,142.2327,141.9981,142.0732,20781.0
2020-04-14 14:40:00,151.36,151.43,150.83,150.9,19807.0,142.0732,142.1389,141.5757,141.6414,19807.0
2020-04-14 14:45:00,150.94,150.95,150.48,150.48,25777.0,141.6789,141.6883,141.2471,141.2471,25777.0
2020-04-14 14:50:00,150.49,150.74,150.38,150.52,31288.0,141.2565,141.4912,141.1533,141.2847,31288.0
2020-04-14 14:55:00,150.56,150.72,150.39,150.7,20960.0,141.3222,141.4724,141.1627,141.4536,20960.0
2020-04-14 15:00:00,150.65,150.65,150.4,150.44,22046.0,141.4067,141.4067,141.1721,141.2096,22046.0
2020-04-14 15:05:00,150.42,150.48,150.16,150.37,20562.0,141.1908,141.2471,140.9468,141.1439,20562.0
2020-04-14 15:10:00,150.38,150.47,150.2,150.44,17098.0,141.1533,141.2378,140.9843,141.2096,17098.0
2020-04-14 15:15:00,150.41,150.7,150.27,150.7,22694.0,141.1814,141.4536,141.05,141.4536,22694.0
2020-04-14 15:20:00,150.68,150.73,150.38,150.55,28123.0,141.4349,141.4818,141.1533,141.3129,28123.0
2020-04-14 15:25:00,150.62,150.81,150.53,150.74,28534.0,141.3786,141.5569,141.2941,141.4912,28534.0
2020-04-14 15:30:00,150.67,150.86,150.56,150.56,35832.0,141.4255,141.6038,141.3222,141.3222,35832.0
2020-04-14 15:35:00,150.57,150.69,150.48,150.52,36847.0,141.3316,141.4443,141.2471,141.2847,36847.0
2020-04-14 15:40:00,150.53,150.57,150.46,150.47,37810.0,141.2941,141.3316,141.2284,141.2378,37810.0
2020-04-14 15:45:00,150.47,150.73,150.38,150.71,45339.0,141.2378,141.4818,141.1533,141.463,45339.0
2020-04-14 15:50:00,150.79,151.3,150.49,151.03,135087.0,141.5381,142.0168,141.2565,141.7634,135087.0
2020-04-14 15:55:00,151.02,151.22,150.67,151.14,208367.0,141.754,141.9417,141.4255,141.8667,208367.0
2020-04-15 09:30:00,148.94,150.99,148.51,149.92,93846.0,139.8016,141.7259,139.398,140.7215,93846.0
2020-04-15 09:35:00,149.89,150.91,149.75,150.53,25765.0,140.6933,141.6508,140.5619,141.2941,25765.0
2020-04-15 09:40:00,150.53,150.93,150.39,150.57,18344.0,141.2941,141.6695,141.1627,141.3316,18344.0
2020-04-15 09:45:00,150.57,150.58,149.95,150.08,41568.0,141.3316,141.341,140.7497,140.8717,41568.0
2020-04-15 09:50:00,150.01,150.34,149.9,150.09,34329.0,140.806,141.1157,140.7027,140.8811,34329.0
2020-04-15 09:55:00,150.11,150.92,149.96,150.78,47855.0,140.8998,141.6601,140.7591,141.5287,47855.0
2020-04-15 10:00:00,150.71,150.71,149.86,149.86,38869.0,141.463,141.463,140.6652,140.6652,38869.0
2020-04-15 10:05:00,149.97,150.21,149.86,150.18,11518.0,140.7684,140.9937,140.6652,140.9656,11518.0
2020-04-15 10:10:00,150.18,150.45,149.81,149.81,16349.0,140.9656,141.219,140.6183,140.6183,16349.0
2020-04-15 10:15:00,149.88,149.92,149.09,149.25,14424.0,140.684,140.7215,139.9424,140.0926,14424.0
2020-04-15 10:20:00,149.21,149.64,149.19,149.64,11491.0,140.0551,140.4587,140.0363,140.4587,11491.0
2020-04-15 10:25:00,149.61,149.78,149.48,149.66,16016.0,140.4305,140.5901,140.3085,140.4775,16016.0
2020-04-15 10:30:00,149.68,150.39,149.57,150.11,54475.0,140.4962,141.1627,140.393,140.8998,54475.0
2020-04-15 10:35:00,150.14,150.3,149.71,149.8,64120.0,140.928,141.0782,140.5244,140.6089,64120.0
2020-04-15 10:40:00,149.8,150.09,149.67,149.86,19104.0,140.6089,140.8811,140.4868,140.6652,19104.0
2020-04-15 10:45:00,149.92,150.14,149.9,149.96,22925.0,140.7215,140.928,140.7027,140.7591,22925.0
2020-04-15 10:50:00,149.93,150.0,149.72,149.78,9846.0,140.7309,140.7966,140.5338,140.5901,9846.0
2020-04-15 10:55:00,149.91,150.16,149.75,150.07,59374.0,140.7121,140.9468,140.5619,140.8623,59374.0
2020-04-15 11:00:00,150.01,150.06,149.69,149.8,38777.0,140.806,140.8529,140.5056,140.6089,38777.0
2020-04-15 11:05:00,149.8,150.0,149.7,149.97,55156.0,140.6089,140.7966,140.515,140.7684,55156.0
2020-04-15 11:10:00,150.05,150.3,149.89,150.26,27492.0,140.8435,141.0782,140.6933,141.0406,27492.0
2020-04-15 11:15:00,150.34,150.44,150.01,150.26,16516.0,141.1157,141.2096,140.806,141.0406,16516.0
2020-04-15 11:20:00,150.19,150.32,150.02,150.02,12709.0,140.9749,141.097,140.8154,140.8154,12709.0
2020-04-15 11:25:00,149.96,150.49,149.93,150.43,10669.0,140.7591,141.2565,140.7309,141.2002,10669.0
2020-04-15 11:30:00,150.46,151.17,150.46,151.15,12668.0,141.2284,141.8948,141.2284,141.876,12668.0
2020-04-15 11:35:00,151.11,151.24,150.73,150.83,17529.0,141.8385,141.9605,141.4818,141.5757,17529.0
2020-04-15 11:40:00,150.89,150.89,150.38,150.52,8289.0,141.632,141.632,141.1533,141.2847,8289.0
2020-04-15 11:45:00,150.43,150.84,150.42,150.84,8974.0,141.2002,141.5851,141.1908,141.5851,8974.0
2020-04-15 11:50:00,150.92,151.22,150.87,151.07,11144.0,141.6601,141.9417,141.6132,141.8009,11144.0
2020-04-15 11:55:00,151.07,151.24,150.73,150.73,20346.0,141.8009,141.9605,141.4818,141.4818,20346.0
2020-04-15 12:00:00,150.71,151.1,150.58,151.07,26391.0,141.463,141.8291,141.341,141.8009,26391.0
2020-04-15 12:05:00,151.11,151.12,150.83,150.83,21122.0,141.8385,141.8479,141.5757,141.5757,21122.0
2020-04-15 12:10:00,150.8,151.01,150.75,150.82,11078.0,141.5475,141.7446,141.5006,141.5663,11078.0
2020-04-15 12:15:00,150.87,150.91,150.64,150.68,13303.0,141.6132,141.6508,141.3973,141.4349,13303.0
2020-04-15 12:20:00,150.74,151.13,150.74,151.07,42684.0,141.4912,141.8573,141.4912,141.8009,42684.0
2020-04-15 12:25:00,151.08,151.27,151.08,151.2,30435.0,141.8103,141.9887,141.8103,141.923,30435.0
2020-04-15 12:30:00,151.18,151.2,150.97,151.06,23779.0,141.9042,141.923,141.7071,141.7916,23779.0
2020-04-15 12:35:00,151.09,151.14,151.0,151.08,20398.0,141.8197,141.8667,141.7352,141.8103,20398.0
2020-04-15 12:40:00,151.06,151.8,151.06,151.72,38423.0,141.7916,142.4862,141.7916,142.4111,38423.0
2020-04-15 12:45:00,151.71,151.74,151.32,151.74,36963.0,142.4017,142.4298,142.0356,142.4298,36963.0
2020-04-15 12:50:00,151.71,152.13,151.7,151.9,24959.0,142.4017,142.7959,142.3923,142.58,24959.0
2020-04-15 12:55:00,151.89,152.04,151.71,152.0,22163.0,142.5706,142.7114,142.4017,142.6739,22163.0
2020-04-15 13:00:00,151.98,152.57,151.97,152.49,36324.0,142.6551,143.2089,142.6457,143.1338,36324.0
2020-04-15 13:05:00,152.53,152.88,152.42,152.82,22953.0,143.1714,143.4999,143.0681,143.4436,22953.0
2020-04-15 13:10:00,152.85,153.08,152.61,152.9,27484.0,143.4717,143.6876,143.2465,143.5187,27484.0
2020-04-15 13:15:00,152.86,152.93,152.67,152.83,21559.0,143.4811,143.5468,143.3028,143.453,21559.0
2020-04-15 13:20:00,152.8,152.81,152.56,152.58,15318.0,143.4248,143.4342,143.1995,143.2183,15318.0
2020-04-15 13:25:00,152.58,152.72,152.47,152.56,13277.0,143.2183,143.3497,143.115,143.1995,13277.0
2020-04-15 13:30:00,152.54,152.59,152.4,152.47,16318.0,143.1808,143.2277,143.0493,143.115,16318.0
2020-04-15 13:35:00,152.43,152.51,152.36,152.46,16882.0,143.0775,143.1526,143.0118,143.1057,16882.0
2020-04-15 13:40:00,152.51,152.68,152.42,152.61,10462.0,143.1526,143.3122,143.0681,143.2465,10462.0
2020-04-15 13:45:00,152.64,152.74,152.58,152.69,13146.0,143.2746,143.3685,143.2183,143.3215,13146.0
2020-04-15 13:50:00,152.71,152.74,152.45,152.45,10463.0,143.3403,143.3685,143.0963,143.0963,10463.0
2020-04-15 13:55:00,152.46,152.5,152.18,152.18,14676.0,143.1057,143.1432,142.8428,142.8428,14676.0
2020-04-15 14:00:00,152.18,152.71,152.18,152.59,19285.0,142.8428,143.3403,142.8428,143.2277,19285.0
2020-04-15 14:05:00,152.62,152.64,152.44,152.55,18556.0,143.2558,143.2746,143.0869,143.1901,18556.0
2020-04-15 14:10:00,152.54,152.98,152.54,152.97,24677.0,143.1808,143.5938,143.1808,143.5844,24677.0
2020-04-15 14:15:00,152.96,153.11,152.92,153.05,23649.0,143.575,143.7158,143.5374,143.6595,23649.0
2020-04-15 14:20:00,153.06,153.34,153.03,153.15,35450.0,143.6688,143.9317,143.6407,143.7533,35450.0
2020-04-15 14:25:00,153.21,153.21,152.98,153.18,20403.0,143.8096,143.8096,143.5938,143.7815,20403.0
2020-04-15 14:30:00,153.16,153.28,153.05,153.15,23396.0,143.7627,143.8753,143.6595,143.7533,23396.0
2020-04-15 14:35:00,153.09,153.3,153.06,153.16,12384.0,143.697,143.8941,143.6688,143.7627,12384.0
2020-04-15 14:40:00,153.15,153.28,153.07,153.22,11368.0,143.7533,143.8753,143.6782,143.819,11368.0
2020-04-15 14:45:00,153.19,153.25,152.9,152.99,27970.0,143.7909,143.8472,143.5187,143.6031,27970.0
2020-04-15 14:50:00,152.97,152.97,152.62,152.82,14525.0,143.5844,143.5844,143.2558,143.4436,14525.0
2020-04-15 14:55:00,152.82,153.27,152.77,153.24,13799.0,143.4436,143.866,143.3966,143.8378,13799.0
2020-04-15 15:00:00,153.22,153.4,153.19,153.27,12488.0,143.819,143.988,143.7909,143.866,12488.0
2020-04-15 15:05:00,153.22,153.24,152.73,152.81,15969.0,143.819,143.8378,143.3591,143.4342,15969.0
2020-04-15 15:10:00,152.76,152.77,152.5,152.64,23234.0,143.3873,143.3966,143.1432,143.2746,23234.0
2020-04-15 15:15:00,152.64,152.73,152.42,152.69,20940.0,143.2746,143.3591,143.0681,143.3215,20940.0
2020-04-15 15:20:00,152.65,152.74,152.46,152.68,22646.0,143.284,143.3685,143.1057,143.3122,22646.0
2020-04-15 15:25:00,152.68,152.87,152.48,152.49,25359.0,143.3122,143.4905,143.1244,143.1338,25359.0
2020-04-15 15:30:00,152.49,152.57,152.07,152.11,32621.0,143.1338,143.2089,142.7396,142.7771,32621.0
2020-04-15 15:35:00,152.13,152.43,151.98,152.32,28438.0,142.7959,143.0775,142.6551,142.9743,28438.0
2020-04-15 15:40:00,152.33,152.4,151.91,152.1,21607.0,142.9836,143.0493,142.5894,142.7677,21607.0
2020-04-15 15:45:00,152.16,152.55,152.16,152.29,29079.0,142.8241,143.1901,142.8241,142.9461,29079.0
2020-04-15 15:50:00,152.1,152.28,151.17,151.21,125116.0,142.7677,142.9367,141.8948,141.9324,125116.0
2020-04-15 15:55:00,151.17,151.35,150.89,151.18,240731.0,141.8948,142.0638,141.632,141.9042,240731.0
2020-04-16 09:30:00,152.89,154.13,152.0,153.86,71998.0,143.5093,144.6732,142.6739,144.4198,71998.0
2020-04-16 09:35:00,153.81,153.94,152.95,153.65,24641.0,144.3728,144.4949,143.5656,144.2226,24641.0
2020-04-16 09:40:00,153.7,153.73,153.29,153.69,15914.0,144.2696,144.2977,143.8847,144.2602,15914.0
2020-04-16 09:45:00,153.69,154.0,153.41,153.86,31334.0,144.2602,144.5512,143.9974,144.4198,31334.0
2020-04-16 09:50:00,153.79,154.24,153.63,154.24,28351.0,144.3541,144.7764,144.2039,144.7764,28351.0
2020-04-16 09:55:00,154.27,154.44,153.95,154.2,25875.0,144.8046,144.9642,144.5042,144.7389,25875.0
2020-04-16 10:00:00,154.22,154.35,153.81,153.89,24810.0,144.7577,144.8797,144.3728,144.4479,24810.0
2020-04-16 10:05:00,154.0,154.53,153.89,154.46,23191.0,144.5512,145.0487,144.4479,144.9829,23191.0
2020-04-16 10:10:00,154.51,154.88,154.38,154.87,72173.0,145.0299,145.3772,144.9079,145.3678,72173.0
2020-04-16 10:15:00,154.84,155.54,154.79,155.22,60436.0,145.3396,145.9967,145.2927,145.6963,60436.0
2020-04-16 10:20:00,155.37,155.59,154.86,154.87,36243.0,145.8371,146.0436,145.3584,145.3678,36243.0
2020-04-16 10:25:00,154.82,154.89,154.35,154.41,59473.0,145.3209,145.3866,144.8797,144.936,59473.0
2020-04-16 10:30:00,154.41,154.41,153.72,154.14,64080.0,144.936,144.936,144.2884,144.6826,64080.0
2020-04-16 10:35:00,154.09,154.15,153.6,153.6,22344.0,144.6357,144.692,144.1757,144.1757,22344.0
2020-04-16 10:40:00,153.52,154.17,153.44,153.98,38798.0,144.1006,144.7107,144.0255,144.5324,38798.0
2020-04-16 10:45:00,154.1,154.73,153.99,154.66,25081.0,144.645,145.2364,144.5418,145.1707,25081.0
2020-04-16 10:50:00,154.66,154.8,154.1,154.24,30618.0,145.1707,145.3021,144.645,144.7764,30618.0
2020-04-16 10:55:00,154.22,154.5,153.99,154.47,13590.0,144.7577,145.0205,144.5418,144.9923,13590.0
2020-04-16 11:00:00,154.52,154.57,154.18,154.33,27993.0,145.0393,145.0862,144.7201,144.8609,27993.0
2020-04-16 11:05:00,154.39,154.45,154.2,154.34,24360.0,144.9172,144.9736,144.7389,144.8703,24360.0
2020-04-16 11:10:00,154.31,154.58,154.17,154.26,40483.0,144.8422,145.0956,144.7107,144.7952,40483.0
2020-04-16 11:15:00,154.16,154.34,154.04,154.19,12861.0,144.7014,144.8703,144.5887,144.7295,12861.0
2020-04-16 11:20:00,154.33,154.33,153.65,153.65,24991.0,144.8609,144.8609,144.2226,144.2226,24991.0
2020-04-16 11:25:00,153.61,153.67,153.3,153.3,26208.0,144.1851,144.2414,143.8941,143.8941,26208.0
2020-04-16 11:30:00,153.32,153.32,152.57,152.57,36495.0,143.9129,143.9129,143.2089,143.2089,36495.0
2020-04-16 11:35:00,152.6,153.35,152.6,153.17,45770.0,143.2371,143.9411,143.2371,143.7721,45770.0
2020-04-16 11:40:00,153.19,153.68,153.19,153.37,24578.0,143.7909,144.2508,143.7909,143.9598,24578.0
2020-04-16 11:45:00,153.43,153.57,153.34,153.42,11549.0,144.0161,144.1476,143.9317,144.0068,11549.0
2020-04-16 11:50:00,153.43,153.66,153.26,153.61,23359.0,144.0161,144.232,143.8566,144.1851,23359.0
2020-04-16 11:55:00,153.56,154.1,153.51,154.03,15836.0,144.1382,144.645,144.0912,144.5793,15836.0
2020-04-16 12:00:00,154.03,154.1,153.26,153.38,17863.0,144.5793,144.645,143.8566,143.9692,17863.0
2020-04-16 12:05:00,153.37,153.38,152.95,153.05,13939.0,143.9598,143.9692,143.5656,143.6595,13939.0
2020-04-16 12:10:00,153.03,153.11,152.92,153.0,13984.0,143.6407,143.7158,143.5374,143.6125,13984.0
2020-04-16 12:15:00,152.97,153.05,152.43,152.56,18679.0,143.5844,143.6595,143.0775,143.1995,18679.0
2020-04-16 12:20:00,152.56,152.93,152.37,152.68,14575.0,143.1995,143.5468,143.0212,143.3122,14575.0
2020-04-16 12:25:00,152.83,153.32,152.8,153.26,8237.0,143.453,143.9129,143.4248,143.8566,8237.0
2020-04-16 12:30:00,153.21,153.21,152.69,152.75,8236.0,143.8096,143.8096,143.3215,143.3779,8236.0
2020-04-16 12:35:00,152.81,153.08,152.62,153.04,13789.0,143.4342,143.6876,143.2558,143.6501,13789.0
2020-04-16 12:40:00,153.03,153.09,152.78,153.0,17139.0,143.6407,143.697,143.406,143.6125,17139.0
2020-04-16 12:45:00,153.03,153.29,152.82,153.29,36071.0,143.6407,143.8847,143.4436,143.8847,36071.0
2020-04-16 12:50:00,153.24,153.27,152.82,152.96,14547.0,143.8378,143.866,143.4436,143.575,14547.0
2020-04-16 12:55:00,152.91,153.29,152.76,153.23,10763.0,143.5281,143.8847,143.3873,143.8284,10763.0
2020-04-16 13:00:00,153.23,153.28,152.84,152.86,13603.0,143.8284,143.8753,143.4623,143.4811,13603.0
2020-04-16 13:05:00,152.88,153.0,152.78,152.82,9742.0,143.4999,143.6125,143.406,143.4436,9742.0
2020-04-16 13:10:00,152.82,153.36,152.82,153.31,8731.0,143.4436,143.9504,143.4436,143.9035,8731.0
2020-04-16 13:15:00,153.27,153.5,153.08,153.5,17818.0,143.866,144.0819,143.6876,144.0819,17818.0
2020-04-16 13:20:00,153.52,153.84,153.44,153.67,11799.0,144.1006,144.401,144.0255,144.2414,11799.0
2020-04-16 13:25:00,153.7,153.82,153.62,153.77,14452.0,144.2696,144.3822,144.1945,144.3353,14452.0
2020-04-16 13:30:00,153.76,154.0,153.72,153.9,15935.0,144.3259,144.5512,144.2884,144.4573,15935.0
2020-04-16 13:35:00,153.95,154.06,153.78,153.8,13915.0,144.5042,144.6075,144.3447,144.3634,13915.0
2020-04-16 13:40:00,153.83,154.2,153.79,154.14,18663.0,144.3916,144.7389,144.3541,144.6826,18663.0
2020-04-16 13:45:00,154.14,154.24,153.96,154.04,11319.0,144.6826,144.7764,144.5136,144.5887,11319.0
2020-04-16 13:50:00,154.06,154.06,153.46,153.65,18313.0,144.6075,144.6075,144.0443,144.2226,18313.0
2020-04-16 13:55:00,153.65,153.65,153.29,153.4,11071.0,144.2226,144.2226,143.8847,143.988,11071.0
2020-04-16 14:00:00,153.37,153.52,153.09,153.51,11507.0,143.9598,144.1006,143.697,144.0912,11507.0
2020-04-16 14:05:00,153.55,153.94,153.38,153.94,12315.0,144.1288,144.4949,143.9692,144.4949,12315.0
2020-04-16 14:10:00,153.89,154.02,153.8,153.97,16407.0,144.4479,144.5699,144.3634,144.523,16407.0
2020-04-16 14:15:00,153.92,154.08,153.71,153.76,12422.0,144.4761,144.6263,144.279,144.3259,12422.0
2020-04-16 14:20:00,153.77,153.89,153.43,153.52,26344.0,144.3353,144.4479,144.0161,144.1006,26344.0
2020-04-16 14:25:00,153.4,153.52,153.08,153.3,19663.0,143.988,144.1006,143.6876,143.8941,19663.0
2020-04-16 14:30:00,153.29,153.57,153.25,153.41,27353.0,143.8847,144.1476,143.8472,143.9974,27353.0
2020-04-16 14:35:00,153.51,153.89,153.43,153.81,11928.0,144.0912,144.4479,144.0161,144.3728,11928.0
2020-04-16 14:40:00,153.83,153.88,153.29,153.38,21211.0,144.3916,144.4385,143.8847,143.9692,21211.0
2020-04-16 14:45:00,153.4,153.47,153.2,153.28,15289.0,143.988,144.0537,143.8003,143.8753,15289.0
2020-04-16 14:50:00,153.26,153.48,153.16,153.42,21004.0,143.8566,144.0631,143.7627,144.0068,21004.0
2020-04-16 14:55:00,153.41,154.2,153.4,153.94,28674.0,143.9974,144.7389,143.988,144.4949,28674.0
2020-04-16 15:00:00,153.98,154.03,153.33,153.36,28681.0,144.5324,144.5793,143.9223,143.9504,28681.0
2020-04-16 15:05:00,153.37,153.57,153.21,153.34,21015.0,143.9598,144.1476,143.8096,143.9317,21015.0
2020-04-16 15:10:00,153.36,153.6,153.34,153.5,21028.0,143.9504,144.1757,143.9317,144.0819,21028.0
2020-04-16 15:15:00,153.5,153.56,153.24,153.43,30408.0,144.0819,144.1382,143.8378,144.0161,30408.0
2020-04-16 15:20:00,153.47,153.71,153.46,153.69,43530.0,144.0537,144.279,144.0443,144.2602,43530.0
2020-04-16 15:25:00,153.67,154.03,153.53,154.02,47536.0,144.2414,144.5793,144.11,144.5699,47536.0
2020-04-16 15:30:00,154.02,154.52,154.01,154.38,49785.0,144.5699,145.0393,144.5606,144.9079,49785.0
2020-04-16 15:35:00,154.4,154.86,154.24,154.58,60826.0,144.9266,145.3584,144.7764,145.0956,60826.0
2020-04-16 15:40:00,154.56,154.77,154.39,154.66,46194.0,145.0768,145.2739,144.9172,145.1707,46194.0
2020-04-16 15:45:00,154.66,154.85,154.49,154.59,51443.0,145.1707,145.349,145.0111,145.105,51443.0
2020-04-16 15:50:00,154.65,154.98,154.64,154.8,91947.0,145.1613,145.471,145.1519,145.3021,91947.0
2020-04-16 15:55:00,154.8,154.98,154.38,154.73,149220.0,145.3021,145.471,144.9079,145.2364,149220.0
2020-04-17 09:30:00,155.42,156.56,153.62,154.12,273018.0,145.884,146.9541,144.1945,144.6638,273018.0
2020-04-17 09:35:00,154.12,155.34,153.03,155.24,71617.0,144.6638,145.809,143.6407,145.7151,71617.0
2020-04-17 09:40:00,155.02,155.21,154.54,154.99,36356.0,145.5086,145.6869,145.058,145.4804,36356.0
2020-04-17 09:45:00,155.0,155.38,154.51,155.25,39198.0,145.4898,145.8465,145.0299,145.7245,39198.0
2020-04-17 09:50:00,155.17,155.62,154.78,154.89,24425.0,145.6494,146.0718,145.2833,145.3866,24425.0
2020-04-17 09:55:00,154.85,155.55,154.58,155.29,52962.0,145.349,146.0061,145.0956,145.762,52962.0
2020-04-17 10:00:00,155.16,155.37,154.86,154.89,22059.0,145.64,145.8371,145.3584,145.3866,22059.0
2020-04-17 10:05:00,154.96,155.86,154.95,155.7,49833.0,145.4523,146.2971,145.4429,146.1469,49833.0
2020-04-17 10:10:00,155.68,155.93,155.21,155.21,35305.0,146.1281,146.3628,145.6869,145.6869,35305.0
2020-04-17 10:15:00,155.19,155.33,154.6,154.85,43197.0,145.6682,145.7996,145.1144,145.349,43197.0
2020-04-17 10:20:00,154.8,154.84,154.44,154.53,15550.0,145.3021,145.3396,144.9642,145.0487,15550.0
2020-04-17 10:25:00,154.52,154.68,154.23,154.57,19744.0,145.0393,145.1895,144.7671,145.0862,19744.0
2020-04-17 10:30:00,154.69,154.7,154.08,154.19,30914.0,145.1988,145.2082,144.6263,144.7295,30914.0
2020-04-17 10:35:00,154.25,154.53,154.22,154.48,14227.0,144.7858,145.0487,144.7577,145.0017,14227.0
2020-04-17 10:40:00,154.47,154.6,154.3,154.3,12399.0,144.9923,145.1144,144.8328,144.8328,12399.0
2020-04-17 10:45:00,154.39,154.45,154.2,154.23,16305.0,144.9172,144.9736,144.7389,144.7671,16305.0
2020-04-17 10:50:00,154.25,154.37,154.0,154.04,10289.0,144.7858,144.8985,144.5512,144.5887,10289.0
2020-04-17 10:55:00,154.06,154.16,153.89,154.02,28979.0,144.6075,144.7014,144.4479,144.5699,28979.0
2020-04-17 11:00:00,154.05,154.09,153.82,153.84,16444.0,144.5981,144.6357,144.3822,144.401,16444.0
2020-04-17 11:05:00,153.82,153.85,153.62,153.63,22275.0,144.3822,144.4104,144.1945,144.2039,22275.0
2020-04-17 11:10:00,153.64,153.64,153.4,153.53,38732.0,144.2133,144.2133,143.988,144.11,38732.0
2020-04-17 11:15:00,153.51,153.56,153.15,153.56,20773.0,144.0912,144.1382,143.7533,144.1382,20773.0
2020-04-17 11:20:00,153.53,153.99,153.53,153.93,14001.0,144.11,144.5418,144.11,144.4855,14001.0
2020-04-17 11:25:00,153.96,154.05,153.73,154.01,12358.0,144.5136,144.5981,144.2977,144.5606,12358.0
2020-04-17 11:30:00,154.02,154.28,153.84,154.28,15795.0,144.5699,144.814,144.401,144.814,15795.0
2020-04-17 11:35:00,154.32,154.97,154.26,154.9,19112.0,144.8515,145.4617,144.7952,145.396,19112.0
2020-04-17 11:40:00,154.93,155.35,154.75,155.15,20376.0,145.4241,145.8183,145.2552,145.6306,20376.0
2020-04-17 11:45:00,155.16,155.4,155.1,155.33,12214.0,145.64,145.8653,145.5837,145.7996,12214.0
2020-04-17 11:50:00,155.29,155.6,155.15,155.53,23426.0,145.762,146.053,145.6306,145.9873,23426.0
2020-04-17 11:55:00,155.49,155.49,154.97,155.05,15936.0,145.9498,145.9498,145.4617,145.5367,15936.0
2020-04-17 12:00:00,155.06,155.13,154.75,154.78,23206.0,145.5461,145.6118,145.2552,145.2833,23206.0
2020-04-17 12:05:00,154.75,155.13,154.75,155.06,16385.0,145.2552,145.6118,145.2552,145.5461,16385.0
2020-04-17 12:10:00,155.06,155.4,154.99,155.23,15500.0,145.5461,145.8653,145.4804,145.7057,15500.0
2020-04-17 12:15:00,155.27,155.76,155.17,155.75,20040.0,145.7433,146.2032,145.6494,146.1938,20040.0
2020-04-17 12:20:00,155.76,155.85,155.53,155.53,13259.0,146.2032,146.2877,145.9873,145.9873,13259.0
2020-04-17 12:25:00,155.56,155.62,155.39,155.46,10651.0,146.0155,146.0718,145.8559,145.9216,10651.0
2020-04-17 12:30:00,155.45,155.64,155.44,155.57,10344.0,145.9122,146.0905,145.9028,146.0248,10344.0
2020-04-17 12:35:00,155.55,155.84,155.51,155.8,10423.0,146.0061,146.2783,145.9685,146.2407,10423.0
2020-04-17 12:40:00,155.77,155.81,155.59,155.72,14464.0,146.2126,146.2501,146.0436,146.1656,14464.0
2020-04-17 12:45:00,155.73,155.78,155.52,155.77,14754.0,146.175,146.222,145.9779,146.2126,14754.0
2020-04-17 12:50:00,155.79,155.79,155.65,155.76,9507.0,146.2313,146.2313,146.0999,146.2032,9507.0
2020-04-17 12:55:00,155.79,155.86,155.71,155.82,12504.0,146.2313,146.2971,146.1563,146.2595,12504.0
2020-04-17 13:00:00,155.78,155.78,155.37,155.39,21884.0,146.222,146.222,145.8371,145.8559,21884.0
2020-04-17 13:05:00,155.4,155.81,155.4,155.77,13122.0,145.8653,146.2501,145.8653,146.2126,13122.0
2020-04-17 13:10:00,155.74,155.75,155.55,155.65,9550.0,146.1844,146.1938,146.0061,146.0999,9550.0
2020-04-17 13:15:00,155.69,155.99,155.63,155.85,28861.0,146.1375,146.4191,146.0812,146.2877,28861.0
2020-04-17 13:20:00,155.85,155.85,155.58,155.62,8504.0,146.2877,146.2877,146.0342,146.0718,8504.0
2020-04-17 13:25:00,155.6,155.79,155.57,155.75,14105.0,146.053,146.2313,146.0248,146.1938,14105.0
2020-04-17 13:30:00,155.78,155.96,155.77,155.8,28730.0,146.222,146.3909,146.2126,146.2407,28730.0
2020-04-17 13:35:00,155.82,156.04,155.79,156.0,20663.0,146.2595,146.466,146.2313,146.4285,20663.0
2020-04-17 13:40:00,155.98,156.17,155.88,156.09,11754.0,146.4097,146.588,146.3158,146.5129,11754.0
2020-04-17 13:45:00,156.06,156.09,155.72,155.79,13494.0,146.4848,146.5129,146.1656,146.2313,13494.0
2020-04-17 13:50:00,155.85,155.93,155.77,155.84,18905.0,146.2877,146.3628,146.2126,146.2783,18905.0
2020-04-17 13:55:00,155.79,155.83,155.63,155.75,9485.0,146.2313,146.2689,146.0812,146.1938,9485.0
2020-04-17 14:00:00,155.73,155.89,155.62,155.82,18273.0,146.175,146.3252,146.0718,146.2595,18273.0
2020-04-17 14:05:00,155.86,155.96,155.71,155.95,16784.0,146.2971,146.3909,146.1563,146.3815,16784.0
2020-04-17 14:10:00,155.93,156.12,155.92,156.07,11235.0,146.3628,146.5411,146.3534,146.4942,11235.0
2020-04-17 14:15:00,156.11,156.27,156.09,156.22,15047.0,146.5317,146.6819,146.5129,146.635,15047.0
2020-04-17 14:20:00,156.2,156.46,156.16,156.41,14931.0,146.6162,146.8602,146.5786,146.8133,14931.0
2020-04-17 14:25:00,156.4,156.4,156.09,156.11,11190.0,146.8039,146.8039,146.5129,146.5317,11190.0
2020-04-17 14:30:00,156.09,156.09,155.49,155.54,27951.0,146.5129,146.5129,145.9498,145.9967,27951.0
2020-04-17 14:35:00,155.49,155.49,154.94,155.02,38222.0,145.9498,145.9498,145.4335,145.5086,38222.0
2020-04-17 14:40:00,155.06,155.23,155.01,155.1,15585.0,145.5461,145.7057,145.4992,145.5837,15585.0
2020-04-17 14:45:00,155.16,155.44,155.16,155.38,21065.0,145.64,145.9028,145.64,145.8465,21065.0
2020-04-17 14:50:00,155.37,155.45,155.24,155.29,14026.0,145.8371,145.9122,145.7151,145.762,14026.0
2020-04-17 14:55:00,155.32,155.55,155.31,155.49,14613.0,145.7902,146.0061,145.7808,145.9498,14613.0
2020-04-17 15:00:00,155.53,155.66,155.41,155.45,25619.0,145.9873,146.1093,145.8747,145.9122,25619.0
2020-04-17 15:05:00,155.45,155.48,155.34,155.45,21708.0,145.9122,145.9404,145.809,145.9122,21708.0
2020-04-17 15:10:00,155.46,155.6,155.45,155.52,25403.0,145.9216,146.053,145.9122,145.9779,25403.0
2020-04-17 15:15:00,155.54,155.69,155.51,155.64,40509.0,145.9967,146.1375,145.9685,146.0905,40509.0
2020-04-17 15:20:00,155.67,155.71,155.51,155.57,17193.0,146.1187,146.1563,145.9685,146.0248,17193.0
2020-04-17 15:25:00,155.58,155.65,155.52,155.6,26898.0,146.0342,146.0999,145.9779,146.053,26898.0
2020-04-17 15:30:00,155.61,155.8,155.56,155.7,23363.0,146.0624,146.2407,146.0155,146.1469,23363.0
2020-04-17 15:35:00,155.7,156.11,155.69,156.09,27637.0,146.1469,146.5317,146.1375,146.5129,27637.0
2020-04-17 15:40:00,156.14,156.34,155.98,156.15,33772.0,146.5599,146.7476,146.4097,146.5693,33772.0
2020-04-17 15:45:00,156.16,156.93,156.11,156.89,64971.0,146.5786,147.3014,146.5317,147.2639,64971.0
2020-04-17 15:50:00,156.93,157.67,156.92,157.15,125338.0,147.3014,147.996,147.292,147.5079,125338.0
2020-04-17 15:55:00,157.15,157.41,156.97,157.32,146137.0,147.5079,147.7519,147.3389,147.6675,146137.0
2020-04-20 09:30:00,156.63,156.76,155.9,155.99,91079.0,147.0198,147.1418,146.3346,146.4191,91079.0
2020-04-20 09:35:00,156.0,156.01,155.65,155.76,29294.0,146.4285,146.4378,146.0999,146.2032,29294.0
2020-04-20 09:40:00,155.79,156.14,155.61,155.9,17838.0,146.2313,146.5599,146.0624,146.3346,17838.0
2020-04-20 09:45:00,155.86,156.52,155.86,156.48,23477.0,146.2971,146.9166,146.2971,146.879,23477.0
2020-04-20 09:50:00,156.34,156.55,155.82,156.5,16730.0,146.7476,146.9447,146.2595,146.8978,16730.0
2020-04-20 09:55:00,156.46,156.89,156.4,156.67,28234.0,146.8602,147.2639,146.8039,147.0574,28234.0
2020-04-20 10:00:00,156.79,156.9,156.45,156.57,26489.0,147.17,147.2732,146.8509,146.9635,26489.0
2020-04-20 10:05:00,156.59,156.63,156.19,156.44,16073.0,146.9823,147.0198,146.6068,146.8415,16073.0
2020-04-20 10:10:00,156.46,156.54,156.22,156.38,22078.0,146.8602,146.9353,146.635,146.7851,22078.0
2020-04-20 10:15:00,156.38,156.74,156.27,156.74,11203.0,146.7851,147.1231,146.6819,147.1231,11203.0
2020-04-20 10:20:00,156.78,157.0,156.69,156.92,17058.0,147.1606,147.3671,147.0761,147.292,17058.0
2020-04-20 10:25:00,156.99,157.16,156.78,157.13,11887.0,147.3577,147.5173,147.1606,147.4891,11887.0
2020-04-20 10:30:00,157.12,157.43,157.04,157.34,14920.0,147.4797,147.7707,147.4047,147.6862,14920.0
2020-04-20 10:35:00,157.31,157.37,157.12,157.16,11146.0,147.6581,147.7144,147.4797,147.5173,11146.0
2020-04-20 10:40:00,157.22,157.57,156.96,157.5,19519.0,147.5736,147.9021,147.3296,147.8364,19519.0
2020-04-20 10:45:00,157.52,157.8,157.42,157.79,18952.0,147.8552,148.118,147.7613,148.1086,18952.0
2020-04-20 10:50:00,157.72,158.18,157.69,158.04,15717.0,148.0429,148.4747,148.0148,148.3433,15717.0
2020-04-20 10:55:00,158.08,158.13,157.63,157.64,16042.0,148.3808,148.4278,147.9585,147.9678,16042.0
2020-04-20 11:00:00,157.65,157.65,157.3,157.52,18290.0,147.9772,147.9772,147.6487,147.8552,18290.0
2020-04-20 11:05:00,157.51,158.0,157.49,157.75,11041.0,147.8458,148.3057,147.827,148.0711,11041.0
2020-04-20 11:10:00,157.75,157.87,157.54,157.56,9288.0,148.0711,148.1837,147.874,147.8927,9288.0
2020-04-20 11:15:00,157.63,157.83,157.58,157.83,10267.0,147.9585,148.1462,147.9115,148.1462,10267.0
2020-04-20 11:20:00,157.83,158.22,157.79,158.12,11872.0,148.1462,148.5123,148.1086,148.4184,11872.0
2020-04-20 11:25:00,158.09,158.51,158.08,158.35,13191.0,148.3902,148.7845,148.3808,148.6343,13191.0
2020-04-20 11:30:00,158.38,158.38,158.06,158.19,12042.0,148.6624,148.6624,148.3621,148.4841,12042.0
2020-04-20 11:35:00,158.2,158.59,158.2,158.33,17764.0,148.4935,148.8595,148.4935,148.6155,17764.0
2020-04-20 11:40:00,158.25,158.75,158.19,158.64,10602.0,148.5404,149.0097,148.4841,148.9065,10602.0
2020-04-20 11:45:00,158.75,158.75,158.38,158.4,12447.0,149.0097,149.0097,148.6624,148.6812,12447.0
2020-04-20 11:50:00,158.33,158.59,158.33,158.4,11969.0,148.6155,148.8595,148.6155,148.6812,11969.0
2020-04-20 11:55:00,158.4,158.43,158.16,158.37,12477.0,148.6812,148.7094,148.4559,148.653,12477.0
2020-04-20 12:00:00,158.35,158.35,158.2,158.22,16832.0,148.6343,148.6343,148.4935,148.5123,16832.0
2020-04-20 12:05:00,158.25,158.65,158.23,158.61,9858.0,148.5404,148.9159,148.5216,148.8783,9858.0
2020-04-20 12:10:00,158.59,158.65,158.55,158.59,24681.0,148.8595,148.9159,148.822,148.8595,24681.0
2020-04-20 12:15:00,158.59,158.84,158.59,158.72,18852.0,148.8595,149.0942,148.8595,148.9816,18852.0
2020-04-20 12:20:00,158.68,158.92,158.56,158.92,17505.0,148.944,149.1693,148.8314,149.1693,17505.0
2020-04-20 12:25:00,158.91,159.0,158.79,158.81,10417.0,149.1599,149.2444,149.0473,149.0661,10417.0
2020-04-20 12:30:00,158.84,159.23,158.84,159.23,12135.0,149.0942,149.4603,149.0942,149.4603,12135.0
2020-04-20 12:35:00,159.23,159.48,159.19,159.32,18883.0,149.4603,149.6949,149.4227,149.5448,18883.0
2020-04-20 12:40:00,159.28,159.52,159.25,159.36,15761.0,149.5072,149.7325,149.4791,149.5823,15761.0
2020-04-20 12:45:00,159.38,159.46,159.29,159.37,8809.0,149.6011,149.6762,149.5166,149.5917,8809.0
2020-04-20 12:50:00,159.47,159.47,159.24,159.31,11628.0,149.6856,149.6856,149.4697,149.5354,11628.0
2020-04-20 12:55:00,159.4,159.52,159.34,159.4,12990.0,149.6199,149.7325,149.5635,149.6199,12990.0
2020-04-20 13:00:00,159.4,159.47,159.06,159.06,10528.0,149.6199,149.6856,149.3007,149.3007,10528.0
2020-04-20 13:05:00,159.08,159.24,159.07,159.19,15947.0,149.3195,149.4697,149.3101,149.4227,15947.0
2020-04-20 13:10:00,159.18,159.19,158.91,159.12,12777.0,149.4133,149.4227,149.1599,149.357,12777.0
2020-04-20 13:15:00,159.15,159.36,159.06,159.33,15722.0,149.3852,149.5823,149.3007,149.5541,15722.0
2020-04-20 13:20:00,159.31,159.31,158.91,158.96,21192.0,149.5354,149.5354,149.1599,149.2068,21192.0
2020-04-20 13:25:00,159.0,159.16,158.91,159.16,25143.0,149.2444,149.3946,149.1599,149.3946,25143.0
2020-04-20 13:30:00,159.18,159.18,158.83,158.99,11448.0,149.4133,149.4133,149.0848,149.235,11448.0
2020-04-20 13:35:00,158.99,159.18,158.98,159.13,8858.0,149.235,149.4133,149.2256,149.3664,8858.0
2020-04-20 13:40:00,159.25,159.38,159.21,159.22,9990.0,149.4791,149.6011,149.4415,149.4509,9990.0
2020-04-20 13:45:00,159.19,159.43,159.13,159.31,11771.0,149.4227,149.648,149.3664,149.5354,11771.0
2020-04-20 13:50:00,159.36,159.93,159.36,159.89,25145.0,149.5823,150.1173,149.5823,150.0798,25145.0
2020-04-20 13:55:00,159.89,160.0,159.73,159.87,17188.0,150.0798,150.183,149.9296,150.061,17188.0
2020-04-20 14:00:00,159.81,159.95,159.79,159.84,10956.0,150.0047,150.1361,149.9859,150.0329,10956.0
2020-04-20 14:05:00,159.87,159.99,159.83,159.92,7115.0,150.061,150.1737,150.0235,150.1079,7115.0
2020-04-20 14:10:00,159.95,160.2,159.93,159.98,43269.0,150.1361,150.3708,150.1173,150.1643,43269.0
2020-04-20 14:15:00,159.99,160.14,159.92,160.01,19132.0,150.1737,150.3144,150.1079,150.1924,19132.0
2020-04-20 14:20:00,159.98,160.12,159.83,159.83,29794.0,150.1643,150.2957,150.0235,150.0235,29794.0
2020-04-20 14:25:00,159.88,159.98,159.35,159.45,39865.0,150.0704,150.1643,149.5729,149.6668,39865.0
2020-04-20 14:30:00,159.45,159.89,159.42,159.78,14996.0,149.6668,150.0798,149.6386,149.9765,14996.0
2020-04-20 14:35:00,159.85,159.92,159.51,159.55,10620.0,150.0422,150.1079,149.7231,149.7606,10620.0
2020-04-20 14:40:00,159.52,159.61,159.14,159.24,13270.0,149.7325,149.817,149.3758,149.4697,13270.0
2020-04-20 14:45:00,159.23,159.29,159.07,159.29,20144.0,149.4603,149.5166,149.3101,149.5166,20144.0
2020-04-20 14:50:00,159.29,159.31,159.01,159.07,34653.0,149.5166,149.5354,149.2538,149.3101,34653.0
2020-04-20 14:55:00,159.06,159.07,158.21,158.21,24274.0,149.3007,149.3101,148.5029,148.5029,24274.0
2020-04-20 15:00:00,158.28,158.71,158.28,158.43,21035.0,148.5686,148.9722,148.5686,148.7094,21035.0
2020-04-20 15:05:00,158.44,158.57,158.09,158.55,29586.0,148.7188,148.8408,148.3902,148.822,29586.0
2020-04-20 15:10:00,158.63,158.88,158.63,158.73,14249.0,148.8971,149.1318,148.8971,148.991,14249.0
2020-04-20 15:15:00,158.7,158.86,158.55,158.55,11741.0,148.9628,149.113,148.822,148.822,11741.0
2020-04-20 15:20:00,158.54,158.67,158.44,158.65,15955.0,148.8126,148.9346,148.7188,148.9159,15955.0
2020-04-20 15:25:00,158.6,158.8,158.51,158.8,14130.0,148.8689,149.0567,148.7845,149.0567,14130.0
2020-04-20 15:30:00,158.75,159.16,158.67,159.15,23012.0,149.0097,149.3946,148.9346,149.3852,23012.0
2020-04-20 15:35:00,159.16,159.16,158.23,158.5,32763.0,149.3946,149.3946,148.5216,148.7751,32763.0
2020-04-20 15:40:00,158.51,158.52,158.0,158.29,29617.0,148.7845,148.7938,148.3057,148.578,29617.0
2020-04-20 15:45:00,158.33,158.58,158.16,158.51,22854.0,148.6155,148.8502,148.4559,148.7845,22854.0
2020-04-20 15:50:00,158.47,158.53,157.56,158.13,56939.0,148.7469,148.8032,147.8927,148.4278,56939.0
2020-04-20 15:55:00,158.11,158.34,157.77,157.85,133717.0,148.409,148.6249,148.0899,148.165,133717.0
2020-04-21 09:30:00,155.41,155.48,154.25,155.17,147585.0,145.8747,145.9404,144.7858,145.6494,147585.0
2020-04-21 09:35:00,155.09,155.19,154.12,154.48,38309.0,145.5743,145.6682,144.6638,145.0017,38309.0
2020-04-21 09:40:00,154.46,155.03,154.3,154.48,43170.0,144.9829,145.518,144.8328,145.0017,43170.0
2020-04-21 09:45:00,154.49,155.18,154.31,155.05,51533.0,145.0111,145.6588,144.8422,145.5367,51533.0
2020-04-21 09:50:00,155.0,155.3,154.55,155.12,21242.0,145.4898,145.7714,145.0674,145.6025,21242.0
2020-04-21 09:55:00,155.13,155.8,155.13,155.27,28604.0,145.6118,146.2407,145.6118,145.7433,28604.0
2020-04-21 10:00:00,155.27,155.27,154.62,155.11,38694.0,145.7433,145.7433,145.1331,145.5931,38694.0
2020-04-21 10:05:00,155.22,155.46,154.94,155.03,40351.0,145.6963,145.9216,145.4335,145.518,40351.0
2020-04-21 10:10:00,155.09,155.25,154.85,154.99,21034.0,145.5743,145.7245,145.349,145.4804,21034.0
2020-04-21 10:15:00,155.08,155.22,154.73,154.88,21786.0,145.5649,145.6963,145.2364,145.3772,21786.0
2020-04-21 10:20:00,154.97,155.3,154.76,155.13,40599.0,145.4617,145.7714,145.2645,145.6118,40599.0
2020-04-21 10:25:00,155.17,155.44,154.96,155.14,18172.0,145.6494,145.9028,145.4523,145.6212,18172.0
2020-04-21 10:30:00,155.21,155.46,155.06,155.33,17572.0,145.6869,145.9216,145.5461,145.7996,17572.0
2020-04-21 10:35:00,155.32,155.32,154.95,155.08,13777.0,145.7902,145.7902,145.4429,145.5649,13777.0
2020-04-21 10:40:00,155.07,155.79,154.99,155.6,34308.0,145.5555,146.2313,145.4804,146.053,34308.0
2020-04-21 10:45:00,155.55,155.57,154.73,154.74,23639.0,146.0061,146.0248,145.2364,145.2458,23639.0
2020-04-21 10:50:00,154.77,154.95,154.61,154.75,25336.0,145.2739,145.4429,145.1237,145.2552,25336.0
2020-04-21 10:55:00,154.76,154.88,154.26,154.26,38040.0,145.2645,145.3772,144.7952,144.7952,38040.0
2020-04-21 11:00:00,154.33,154.35,154.02,154.07,20183.0,144.8609,144.8797,144.5699,144.6169,20183.0
2020-04-21 11:05:00,154.12,154.13,153.82,154.09,28535.0,144.6638,144.6732,144.3822,144.6357,28535.0
2020-04-21 11:10:00,154.07,154.14,153.66,153.8,28432.0,144.6169,144.6826,144.232,144.3634,28432.0
2020-04-21 11:15:00,153.72,154.22,153.6,154.22,24605.0,144.2884,144.7577,144.1757,144.7577,24605.0
2020-04-21 11:20:00,154.25,154.53,154.19,154.24,37460.0,144.7858,145.0487,144.7295,144.7764,37460.0
2020-04-21 11:25:00,154.22,154.31,153.85,154.06,47330.0,144.7577,144.8422,144.4104,144.6075,47330.0
2020-04-21 11:30:00,154.03,154.68,154.03,154.62,34094.0,144.5793,145.1895,144.5793,145.1331,34094.0
2020-04-21 11:35:00,154.56,154.56,153.61,153.67,16154.0,145.0768,145.0768,144.1851,144.2414,16154.0
2020-04-21 11:40:00,153.65,153.86,153.46,153.77,18323.0,144.2226,144.4198,144.0443,144.3353,18323.0
2020-04-21 11:45:00,153.83,153.96,153.66,153.94,20893.0,144.3916,144.5136,144.232,144.4949,20893.0
2020-04-21 11:50:00,153.97,154.24,153.85,154.19,15446.0,144.523,144.7764,144.4104,144.7295,15446.0
2020-04-21 11:55:00,154.11,154.31,153.94,154.21,13192.0,144.6544,144.8422,144.4949,144.7483,13192.0
2020-04-21 12:00:00,154.29,154.29,153.82,153.86,30018.0,144.8234,144.8234,144.3822,144.4198,30018.0
2020-04-21 12:05:00,153.86,154.16,153.85,154.11,16379.0,144.4198,144.7014,144.4104,144.6544,16379.0
2020-04-21 12:10:00,154.18,154.25,153.89,153.92,12533.0,144.7201,144.7858,144.4479,144.4761,12533.0
2020-04-21 12:15:00,153.92,154.0,153.82,153.92,10223.0,144.4761,144.5512,144.3822,144.4761,10223.0
2020-04-21 12:20:00,153.94,154.03,153.65,153.65,137690.0,144.4949,144.5793,144.2226,144.2226,137690.0
2020-04-21 12:25:00,153.68,153.73,153.29,153.58,36335.0,144.2508,144.2977,143.8847,144.1569,36335.0
2020-04-21 12:30:00,153.61,153.72,153.46,153.46,15849.0,144.1851,144.2884,144.0443,144.0443,15849.0
2020-04-21 12:35:00,153.47,153.52,153.21,153.33,19420.0,144.0537,144.1006,143.8096,143.9223,19420.0
2020-04-21 12:40:00,153.35,153.5,153.15,153.2,24836.0,143.9411,144.0819,143.7533,143.8003,24836.0
2020-04-21 12:45:00,153.22,153.58,153.22,153.44,17541.0,143.819,144.1569,143.819,144.0255,17541.0
2020-04-21 12:50:00,153.54,153.83,153.53,153.73,11090.0,144.1194,144.3916,144.11,144.2977,11090.0
2020-04-21 12:55:00,153.74,153.84,153.44,153.65,12114.0,144.3071,144.401,144.0255,144.2226,12114.0
2020-04-21 13:00:00,153.59,153.74,153.52,153.63,13271.0,144.1663,144.3071,144.1006,144.2039,13271.0
2020-04-21 13:05:00,153.58,153.61,153.39,153.5,18929.0,144.1569,144.1851,143.9786,144.0819,18929.0
2020-04-21 13:10:00,153.5,153.7,153.31,153.43,11324.0,144.0819,144.2696,143.9035,144.0161,11324.0
2020-04-21 13:15:00,153.4,153.54,153.31,153.38,12514.0,143.988,144.1194,143.9035,143.9692,12514.0
2020-04-21 13:20:00,153.4,153.82,153.39,153.73,10245.0,143.988,144.3822,143.9786,144.2977,10245.0
2020-04-21 13:25:00,153.71,153.75,153.44,153.62,14046.0,144.279,144.3165,144.0255,144.1945,14046.0
2020-04-21 13:30:00,153.62,153.62,153.42,153.59,10315.0,144.1945,144.1945,144.0068,144.1663,10315.0
2020-04-21 13:35:00,153.58,153.82,153.42,153.76,12049.0,144.1569,144.3822,144.0068,144.3259,12049.0
2020-04-21 13:40:00,153.73,153.76,153.49,153.76,11812.0,144.2977,144.3259,144.0725,144.3259,11812.0
2020-04-21 13:45:00,153.77,153.77,153.11,153.11,28131.0,144.3353,144.3353,143.7158,143.7158,28131.0
2020-04-21 13:50:00,153.17,153.31,153.16,153.19,11956.0,143.7721,143.9035,143.7627,143.7909,11956.0
2020-04-21 13:55:00,153.21,153.23,152.94,153.06,18462.0,143.8096,143.8284,143.5562,143.6688,18462.0
2020-04-21 14:00:00,153.09,153.09,152.44,152.61,15670.0,143.697,143.697,143.0869,143.2465,15670.0
2020-04-21 14:05:00,152.58,152.76,152.37,152.65,20238.0,143.2183,143.3873,143.0212,143.284,20238.0
2020-04-21 14:10:00,152.65,152.73,152.52,152.73,31303.0,143.284,143.3591,143.162,143.3591,31303.0
2020-04-21 14:15:00,152.73,152.79,152.39,152.44,15234.0,143.3591,143.4154,143.04,143.0869,15234.0
2020-04-21 14:20:00,152.42,152.81,152.21,152.75,24519.0,143.0681,143.4342,142.871,143.3779,24519.0
2020-04-21 14:25:00,152.72,153.06,152.52,152.56,82215.0,143.3497,143.6688,143.162,143.1995,82215.0
2020-04-21 14:30:00,152.57,152.57,152.11,152.12,31655.0,143.2089,143.2089,142.7771,142.7865,31655.0
2020-04-21 14:35:00,152.12,152.27,151.9,152.11,64571.0,142.7865,142.9273,142.58,142.7771,64571.0
2020-04-21 14:40:00,152.06,152.06,151.42,151.48,29540.0,142.7302,142.7302,142.1295,142.1858,29540.0
2020-04-21 14:45:00,151.53,151.85,151.41,151.78,35539.0,142.2327,142.5331,142.1201,142.4674,35539.0
2020-04-21 14:50:00,151.8,152.29,151.72,152.26,23913.0,142.4862,142.9461,142.4111,142.9179,23913.0
2020-04-21 14:55:00,152.25,152.44,151.99,152.44,28368.0,142.9085,143.0869,142.6645,143.0869,28368.0
2020-04-21 15:00:00,152.49,152.67,152.33,152.46,33989.0,143.1338,143.3028,142.9836,143.1057,33989.0
2020-04-21 15:05:00,152.46,152.51,151.84,152.13,53933.0,143.1057,143.1526,142.5237,142.7959,53933.0
2020-04-21 15:10:00,152.15,152.5,152.01,152.5,47422.0,142.8147,143.1432,142.6833,143.1432,47422.0
2020-04-21 15:15:00,152.48,152.85,152.24,152.79,32540.0,143.1244,143.4717,142.8992,143.4154,32540.0
2020-04-21 15:20:00,152.72,152.99,152.59,152.7,42531.0,143.3497,143.6031,143.2277,143.3309,42531.0
2020-04-21 15:25:00,152.73,153.04,152.61,152.93,37147.0,143.3591,143.6501,143.2465,143.5468,37147.0
2020-04-21 15:30:00,152.92,153.28,152.8,153.02,46071.0,143.5374,143.8753,143.4248,143.6313,46071.0
2020-04-21 15:35:00,153.04,153.85,153.02,153.57,42028.0,143.6501,144.4104,143.6313,144.1476,42028.0
2020-04-21 15:40:00,153.62,153.63,153.07,153.14,31700.0,144.1945,144.2039,143.6782,143.7439,31700.0
2020-04-21 15:45:00,153.18,153.21,152.55,152.55,44996.0,143.7815,143.8096,143.1901,143.1901,44996.0
2020-04-21 15:50:00,152.57,152.6,151.65,152.31,163205.0,143.2089,143.2371,142.3454,142.9649,163205.0
2020-04-21 15:55:00,152.33,152.93,152.33,152.76,221550.0,142.9836,143.5468,142.9836,143.3873,221550.0
2020-04-22 09:30:00,154.61,154.61,153.57,154.28,74942.0,145.1237,145.1237,144.1476,144.814,74942.0
2020-04-22 09:35:00,154.16,154.98,154.14,154.82,28040.0,144.7014,145.471,144.6826,145.3209,28040.0
2020-04-22 09:40:00,154.73,155.89,154.73,155.68,33204.0,145.2364,146.3252,145.2364,146.1281,33204.0
2020-04-22 09:45:00,155.75,155.93,155.32,155.47,36865.0,146.1938,146.3628,145.7902,145.931,36865.0
2020-04-22 09:50:00,155.47,155.6,154.96,155.6,34027.0,145.931,146.053,145.4523,146.053,34027.0
2020-04-22 09:55:00,155.6,156.33,155.47,156.31,22966.0,146.053,146.7382,145.931,146.7194,22966.0
2020-04-22 10:00:00,156.14,156.44,155.8,156.05,25850.0,146.5599,146.8415,146.2407,146.4754,25850.0
2020-04-22 10:05:00,155.97,156.46,155.97,156.4,28092.0,146.4003,146.8602,146.4003,146.8039,28092.0
2020-04-22 10:10:00,156.4,157.28,156.4,156.94,75917.0,146.8039,147.6299,146.8039,147.3108,75917.0
2020-04-22 10:15:00,156.99,157.1,155.81,156.02,46936.0,147.3577,147.461,146.2501,146.4472,46936.0
2020-04-22 10:20:00,155.97,155.97,155.5,155.75,21178.0,146.4003,146.4003,145.9591,146.1938,21178.0
2020-04-22 10:25:00,155.77,155.87,155.33,155.39,22088.0,146.2126,146.3064,145.7996,145.8559,22088.0
2020-04-22 10:30:00,155.38,155.58,155.05,155.19,36575.0,145.8465,146.0342,145.5367,145.6682,36575.0
2020-04-22 10:35:00,155.13,155.65,155.12,155.55,24052.0,145.6118,146.0999,145.6025,146.0061,24052.0
2020-04-22 10:40:00,155.54,155.75,155.46,155.59,22532.0,145.9967,146.1938,145.9216,146.0436,22532.0
2020-04-22 10:45:00,155.54,155.54,155.11,155.14,16294.0,145.9967,145.9967,145.5931,145.6212,16294.0
2020-04-22 10:50:00,155.17,155.41,154.91,154.95,17365.0,145.6494,145.8747,145.4053,145.4429,17365.0
2020-04-22 10:55:00,154.9,155.28,154.85,154.94,12263.0,145.396,145.7526,145.349,145.4335,12263.0
2020-04-22 11:00:00,154.95,155.92,154.95,155.92,11681.0,145.4429,146.3534,145.4429,146.3534,11681.0
2020-04-22 11:05:00,155.93,156.22,155.92,156.08,10909.0,146.3628,146.635,146.3534,146.5036,10909.0
2020-04-22 11:10:00,156.08,156.69,155.99,156.39,18138.0,146.5036,147.0761,146.4191,146.7945,18138.0
2020-04-22 11:15:00,156.4,156.98,156.39,156.91,13728.0,146.8039,147.3483,146.7945,147.2826,13728.0
2020-04-22 11:20:00,156.86,156.88,156.08,156.12,28056.0,147.2357,147.2545,146.5036,146.5411,28056.0
2020-04-22 11:25:00,156.16,156.32,155.92,156.06,23231.0,146.5786,146.7288,146.3534,146.4848,23231.0
2020-04-22 11:30:00,156.12,156.73,156.07,156.61,15336.0,146.5411,147.1137,146.4942,147.001,15336.0
2020-04-22 11:35:00,156.58,156.65,156.43,156.46,91859.0,146.9729,147.0386,146.8321,146.8602,91859.0
2020-04-22 11:40:00,156.34,156.53,156.27,156.43,14082.0,146.7476,146.9259,146.6819,146.8321,14082.0
2020-04-22 11:45:00,156.44,156.76,156.39,156.67,20232.0,146.8415,147.1418,146.7945,147.0574,20232.0
2020-04-22 11:50:00,156.7,156.77,156.5,156.6,39259.0,147.0855,147.1512,146.8978,146.9916,39259.0
2020-04-22 11:55:00,156.61,156.61,155.92,155.94,30599.0,147.001,147.001,146.3534,146.3721,30599.0
2020-04-22 12:00:00,156.05,156.4,155.97,156.26,10323.0,146.4754,146.8039,146.4003,146.6725,10323.0
2020-04-22 12:05:00,156.26,156.43,156.16,156.17,6196.0,146.6725,146.8321,146.5786,146.588,6196.0
2020-04-22 12:10:00,156.19,156.5,156.19,156.33,21514.0,146.6068,146.8978,146.6068,146.7382,21514.0
2020-04-22 12:15:00,156.34,156.35,156.18,156.18,6929.0,146.7476,146.757,146.5974,146.5974,6929.0
2020-04-22 12:20:00,156.26,156.34,156.03,156.34,12696.0,146.6725,146.7476,146.4566,146.7476,12696.0
2020-04-22 12:25:00,156.37,156.64,156.28,156.48,10511.0,146.7758,147.0292,146.6913,146.879,10511.0
2020-04-22 12:30:00,156.6,156.73,156.46,156.48,9314.0,146.9916,147.1137,146.8602,146.879,9314.0
2020-04-22 12:35:00,156.5,156.7,156.41,156.69,15899.0,146.8978,147.0855,146.8133,147.0761,15899.0
2020-04-22 12:40:00,156.72,156.99,156.72,156.75,11230.0,147.1043,147.3577,147.1043,147.1324,11230.0
2020-04-22 12:45:00,156.71,156.74,156.49,156.55,9592.0,147.0949,147.1231,146.8884,146.9447,9592.0
2020-04-22 12:50:00,156.59,156.59,156.22,156.3,14325.0,146.9823,146.9823,146.635,146.7101,14325.0
2020-04-22 12:55:00,156.23,156.23,156.02,156.02,8711.0,146.6443,146.6443,146.4472,146.4472,8711.0
2020-04-22 13:00:00,155.97,156.03,155.88,155.96,9821.0,146.4003,146.4566,146.3158,146.3909,9821.0
2020-04-22 13:05:00,155.97,156.19,155.89,156.07,9951.0,146.4003,146.6068,146.3252,146.4942,9951.0
2020-04-22 13:10:00,156.13,156.32,156.09,156.17,12677.0,146.5505,146.7288,146.5129,146.588,12677.0
2020-04-22 13:15:00,156.2,156.23,156.1,156.16,4240.0,146.6162,146.6443,146.5223,146.5786,4240.0
2020-04-22 13:20:00,156.13,156.19,156.02,156.05,11834.0,146.5505,146.6068,146.4472,146.4754,11834.0
2020-04-22 13:25:00,156.08,156.31,156.01,156.31,11058.0,146.5036,146.7194,146.4378,146.7194,11058.0
2020-04-22 13:30:00,156.4,156.45,156.16,156.18,12313.0,146.8039,146.8509,146.5786,146.5974,12313.0
2020-04-22 13:35:00,156.19,156.43,156.18,156.27,7641.0,146.6068,146.8321,146.5974,146.6819,7641.0
2020-04-22 13:40:00,156.25,156.74,156.25,156.68,8591.0,146.6631,147.1231,146.6631,147.0667,8591.0
2020-04-22 13:45:00,156.74,156.79,156.64,156.77,10055.0,147.1231,147.17,147.0292,147.1512,10055.0
2020-04-22 13:50:00,156.74,156.98,156.73,156.83,11337.0,147.1231,147.3483,147.1137,147.2075,11337.0
2020-04-22 13:55:00,156.78,156.84,156.71,156.73,12587.0,147.1606,147.2169,147.0949,147.1137,12587.0
2020-04-22 14:00:00,156.75,156.86,156.63,156.71,35949.0,147.1324,147.2357,147.0198,147.0949,35949.0
2020-04-22 14:05:00,156.74,156.92,156.64,156.82,13602.0,147.1231,147.292,147.0292,147.1981,13602.0
2020-04-22 14:10:00,156.83,157.11,156.76,157.02,10671.0,147.2075,147.4704,147.1418,147.3859,10671.0
2020-04-22 14:15:00,157.0,157.09,156.92,156.97,9698.0,147.3671,147.4516,147.292,147.3389,9698.0
2020-04-22 14:20:00,156.97,157.14,156.96,157.05,7994.0,147.3389,147.4985,147.3296,147.414,7994.0
2020-04-22 14:25:00,157.1,157.13,156.71,156.71,17924.0,147.461,147.4891,147.0949,147.0949,17924.0
2020-04-22 14:30:00,156.74,157.17,156.73,157.06,16045.0,147.1231,147.5267,147.1137,147.4234,16045.0
2020-04-22 14:35:00,157.07,157.12,156.94,156.99,18083.0,147.4328,147.4797,147.3108,147.3577,18083.0
2020-04-22 14:40:00,157.0,157.24,156.96,157.14,16569.0,147.3671,147.5924,147.3296,147.4985,16569.0
2020-04-22 14:45:00,157.21,157.24,157.1,157.21,12863.0,147.5642,147.5924,147.461,147.5642,12863.0
2020-04-22 14:50:00,157.2,157.21,157.03,157.03,10328.0,147.5548,147.5642,147.3953,147.3953,10328.0
2020-04-22 14:55:00,157.07,157.15,156.97,157.09,13674.0,147.4328,147.5079,147.3389,147.4516,13674.0
2020-04-22 15:00:00,157.09,157.15,156.84,157.03,25875.0,147.4516,147.5079,147.2169,147.3953,25875.0
2020-04-22 15:05:00,156.97,156.97,156.77,156.89,32504.0,147.3389,147.3389,147.1512,147.2639,32504.0
2020-04-22 15:10:00,156.9,156.97,156.63,156.69,34954.0,147.2732,147.3389,147.0198,147.0761,34954.0
2020-04-22 15:15:00,156.69,156.72,156.48,156.57,22109.0,147.0761,147.1043,146.879,146.9635,22109.0
2020-04-22 15:20:00,156.58,156.66,156.49,156.6,23541.0,146.9729,147.048,146.8884,146.9916,23541.0
2020-04-22 15:25:00,156.58,156.63,156.44,156.46,20578.0,146.9729,147.0198,146.8415,146.8602,20578.0
2020-04-22 15:30:00,156.44,156.57,156.26,156.42,34613.0,146.8415,146.9635,146.6725,146.8227,34613.0
2020-04-22 15:35:00,156.46,156.5,156.27,156.27,53549.0,146.8602,146.8978,146.6819,146.6819,53549.0
2020-04-22 15:40:00,156.27,156.54,156.08,156.52,47972.0,146.6819,146.9353,146.5036,146.9166,47972.0
2020-04-22 15:45:00,156.52,156.81,156.22,156.81,49959.0,146.9166,147.1888,146.635,147.1888,49959.0
2020-04-22 15:50:00,156.81,157.25,156.66,157.22,110305.0,147.1888,147.6018,147.048,147.5736,110305.0
2020-04-22 15:55:00,157.16,157.21,156.39,156.53,134288.0,147.5173,147.5642,146.7945,146.9259,134288.0
2020-04-23 09:30:00,156.99,158.12,154.0,157.47,249560.0,147.3577,148.4184,144.5512,147.8083,249560.0
2020-04-23 09:35:00,157.61,159.52,157.52,158.29,140870.0,147.9397,149.7325,147.8552,148.578,140870.0
2020-04-23 09:40:00,158.09,158.86,158.05,158.56,85930.0,148.3902,149.113,148.3527,148.8314,85930.0
2020-04-23 09:45:00,158.69,159.24,158.44,158.94,101588.0,148.9534,149.4697,148.7188,149.1881,101588.0
2020-04-23 09:50:00,158.93,159.13,158.63,159.0,46668.0,149.1787,149.3664,148.8971,149.2444,46668.0
2020-04-23 09:55:00,158.97,161.42,158.89,161.09,273615.0,149.2162,151.5159,149.1411,151.2062,273615.0
2020-04-23 10:00:00,161.19,161.48,159.27,159.37,191055.0,151.3,151.5722,149.4978,149.5917,191055.0
2020-04-23 10:05:00,159.52,161.0,159.22,160.77,113052.0,149.7325,151.1217,149.4509,150.9058,113052.0
2020-04-23 10:10:00,160.75,160.95,159.6,160.35,55526.0,150.887,151.0747,149.8076,150.5116,55526.0
2020-04-23 10:15:00,160.3,160.71,159.74,160.38,46795.0,150.4646,150.8495,149.939,150.5397,46795.0
2020-04-23 10:20:00,160.47,160.5,159.51,159.55,56124.0,150.6242,150.6524,149.7231,149.7606,56124.0
2020-04-23 10:25:00,159.52,159.6,158.54,158.84,88314.0,149.7325,149.8076,148.8126,149.0942,88314.0
2020-04-23 10:30:00,158.89,160.42,158.83,160.29,63203.0,149.1411,150.5773,149.0848,150.4552,63203.0
2020-04-23 10:35:00,160.32,160.69,160.01,160.13,35647.0,150.4834,150.8307,150.1924,150.3051,35647.0
2020-04-23 10:40:00,160.19,160.46,159.7,159.84,34787.0,150.3614,150.6148,149.9014,150.0329,34787.0
2020-04-23 10:45:00,159.78,159.94,159.03,159.16,40068.0,149.9765,150.1267,149.2726,149.3946,40068.0
2020-04-23 10:50:00,159.09,159.86,159.03,159.47,24139.0,149.3289,150.0516,149.2726,149.6856,24139.0
2020-04-23 10:55:00,159.46,160.25,159.36,159.97,43664.0,149.6762,150.4177,149.5823,150.1549,43664.0
2020-04-23 11:00:00,160.1,160.1,159.45,159.53,19272.0,150.2769,150.2769,149.6668,149.7419,19272.0
2020-04-23 11:05:00,159.55,159.8,159.34,159.42,21044.0,149.7606,149.9953,149.5635,149.6386,21044.0
2020-04-23 11:10:00,159.47,159.9,159.42,159.76,22173.0,149.6856,150.0892,149.6386,149.9578,22173.0
2020-04-23 11:15:00,159.79,159.83,159.52,159.65,20906.0,149.9859,150.0235,149.7325,149.8545,20906.0
2020-04-23 11:20:00,159.64,159.92,159.64,159.92,28023.0,149.8451,150.1079,149.8451,150.1079,28023.0
2020-04-23 11:25:00,159.9,159.96,159.74,159.83,16137.0,150.0892,150.1455,149.939,150.0235,16137.0
2020-04-23 11:30:00,159.9,159.9,159.24,159.53,40886.0,150.0892,150.0892,149.4697,149.7419,40886.0
2020-04-23 11:35:00,159.58,159.8,159.53,159.71,42721.0,149.7888,149.9953,149.7419,149.9108,42721.0
2020-04-23 11:40:00,159.75,160.25,159.68,160.09,49055.0,149.9484,150.4177,149.8827,150.2675,49055.0
2020-04-23 11:45:00,160.06,160.26,160.03,160.2,60836.0,150.2394,150.4271,150.2112,150.3708,60836.0
2020-04-23 11:50:00,160.2,160.58,160.08,160.25,40560.0,150.3708,150.7275,150.2581,150.4177,40560.0
2020-04-23 11:55:00,160.17,160.34,160.1,160.2,16904.0,150.3426,150.5022,150.2769,150.3708,16904.0
2020-04-23 12:00:00,160.2,160.54,160.05,160.38,24516.0,150.3708,150.6899,150.23,150.5397,24516.0
2020-04-23 12:05:00,160.39,160.67,160.29,160.61,26423.0,150.5491,150.8119,150.4552,150.7556,26423.0
2020-04-23 12:10:00,160.61,161.12,160.53,160.94,45340.0,150.7556,151.2343,150.6805,151.0654,45340.0
2020-04-23 12:15:00,160.97,161.64,160.94,161.64,54706.0,151.0935,151.7224,151.0654,151.7224,54706.0
2020-04-23 12:20:00,161.69,161.79,161.44,161.65,37944.0,151.7693,151.8632,151.5347,151.7318,37944.0
2020-04-23 12:25:00,161.72,162.56,161.71,162.34,55418.0,151.7975,152.586,151.7881,152.3795,55418.0
2020-04-23 12:30:00,162.38,162.39,162.08,162.24,36116.0,152.417,152.4264,152.1354,152.2856,36116.0
2020-04-23 12:35:00,162.24,162.37,162.08,162.3,33420.0,152.2856,152.4076,152.1354,152.3419,33420.0
2020-04-23 12:40:00,162.31,162.41,160.52,160.81,49419.0,152.3513,152.4452,150.6711,150.9433,49419.0
2020-04-23 12:45:00,160.8,162.18,160.13,161.65,96576.0,150.934,152.2293,150.3051,151.7318,96576.0
2020-04-23 12:50:00,161.51,161.6,160.91,161.5,83275.0,151.6004,151.6849,151.0372,151.591,83275.0
2020-04-23 12:55:00,161.5,162.22,161.36,162.06,41118.0,151.591,152.2668,151.4596,152.1166,41118.0
2020-04-23 13:00:00,162.09,162.25,161.9,161.91,19748.0,152.1448,152.295,151.9665,151.9758,19748.0
2020-04-23 13:05:00,161.82,161.9,161.17,161.17,21135.0,151.8914,151.9665,151.2812,151.2812,21135.0
2020-04-23 13:10:00,161.14,161.55,161.08,161.22,12356.0,151.2531,151.6379,151.1968,151.3282,12356.0
2020-04-23 13:15:00,161.22,161.31,161.04,161.04,36831.0,151.3282,151.4127,151.1592,151.1592,36831.0
2020-04-23 13:20:00,161.07,161.1,160.22,160.53,40048.0,151.1874,151.2155,150.3895,150.6805,40048.0
2020-04-23 13:25:00,160.63,160.76,160.28,160.44,18423.0,150.7744,150.8964,150.4459,150.596,18423.0
2020-04-23 13:30:00,160.44,160.64,160.37,160.62,15668.0,150.596,150.7838,150.5303,150.765,15668.0
2020-04-23 13:35:00,160.63,160.85,160.48,160.52,23844.0,150.7744,150.9809,150.6336,150.6711,23844.0
2020-04-23 13:40:00,160.55,160.78,160.41,160.46,20988.0,150.6993,150.9152,150.5679,150.6148,20988.0
2020-04-23 13:45:00,160.46,160.79,160.35,160.38,21220.0,150.6148,150.9246,150.5116,150.5397,21220.0
2020-04-23 13:50:00,160.39,160.5,159.85,159.89,43340.0,150.5491,150.6524,150.0422,150.0798,43340.0
2020-04-23 13:55:00,159.85,160.43,159.85,160.35,28703.0,150.0422,150.5867,150.0422,150.5116,28703.0
2020-04-23 14:00:00,160.4,160.46,160.19,160.39,22287.0,150.5585,150.6148,150.3614,150.5491,22287.0
2020-04-23 14:05:00,160.29,160.32,159.22,159.25,30694.0,150.4552,150.4834,149.4509,149.4791,30694.0
2020-04-23 14:10:00,159.27,159.54,159.02,159.17,45702.0,149.4978,149.7513,149.2632,149.404,45702.0
2020-04-23 14:15:00,159.24,159.63,159.0,159.36,35382.0,149.4697,149.8357,149.2444,149.5823,35382.0
2020-04-23 14:20:00,159.43,159.78,159.41,159.68,16853.0,149.648,149.9765,149.6292,149.8827,16853.0
2020-04-23 14:25:00,159.69,160.27,159.63,160.23,47406.0,149.8921,150.4365,149.8357,150.3989,47406.0
2020-04-23 14:30:00,160.25,160.53,160.17,160.46,14319.0,150.4177,150.6805,150.3426,150.6148,14319.0
2020-04-23 14:35:00,160.41,160.49,159.99,160.03,18504.0,150.5679,150.643,150.1737,150.2112,18504.0
2020-04-23 14:40:00,160.06,160.23,159.98,159.99,11662.0,150.2394,150.3989,150.1643,150.1737,11662.0
2020-04-23 14:45:00,160.01,160.19,159.93,160.05,22890.0,150.1924,150.3614,150.1173,150.23,22890.0
2020-04-23 14:50:00,160.06,160.36,160.06,160.21,14414.0,150.2394,150.5209,150.2394,150.3802,14414.0
2020-04-23 14:55:00,160.22,160.89,160.14,160.75,28760.0,150.3895,151.0184,150.3144,150.887,28760.0
2020-04-23 15:00:00,160.75,160.94,160.74,160.79,24007.0,150.887,151.0654,150.8776,150.9246,24007.0
2020-04-23 15:05:00,160.72,160.8,160.27,160.27,21210.0,150.8589,150.934,150.4365,150.4365,21210.0
2020-04-23 15:10:00,160.29,160.29,160.1,160.16,31608.0,150.4552,150.4552,150.2769,150.3332,31608.0
2020-04-23 15:15:00,160.13,160.14,159.62,159.64,32344.0,150.3051,150.3144,149.8264,149.8451,32344.0
2020-04-23 15:20:00,159.66,159.68,159.18,159.31,29939.0,149.8639,149.8827,149.4133,149.5354,29939.0
2020-04-23 15:25:00,159.29,159.58,159.12,159.49,50535.0,149.5166,149.7888,149.357,149.7043,50535.0
2020-04-23 15:30:00,159.47,159.54,159.23,159.46,35038.0,149.6856,149.7513,149.4603,149.6762,35038.0
2020-04-23 15:35:00,159.5,159.52,159.11,159.27,26172.0,149.7137,149.7325,149.3476,149.4978,26172.0
2020-04-23 15:40:00,159.23,159.51,159.11,159.11,39696.0,149.4603,149.7231,149.3476,149.3476,39696.0
2020-04-23 15:45:00,159.13,159.46,159.06,159.41,62690.0,149.3664,149.6762,149.3007,149.6292,62690.0
2020-04-23 15:50:00,159.37,159.83,159.24,159.71,180996.0,149.5917,150.0235,149.4697,149.9108,180996.0
2020-04-23 15:55:00,159.7,160.72,159.59,159.93,381233.0,149.9014,150.8589,149.7982,150.1173,381233.0
2020-04-24 09:30:00,162.24,162.87,161.88,162.34,117553.0,152.2856,152.8769,151.9477,152.3795,117553.0
2020-04-24 09:35:00,162.26,162.44,161.96,162.18,38998.0,152.3044,152.4733,152.0228,152.2293,38998.0
2020-04-24 09:40:00,162.09,162.27,161.85,162.03,32708.0,152.1448,152.3138,151.9195,152.0885,32708.0
2020-04-24 09:45:00,162.03,162.19,161.4,161.95,69940.0,152.0885,152.2387,151.4971,152.0134,69940.0
2020-04-24 09:50:00,161.99,163.27,161.91,163.24,72980.0,152.0509,153.2524,151.9758,153.2242,72980.0
2020-04-24 09:55:00,163.19,163.21,162.57,162.91,58551.0,153.1773,153.1961,152.5954,152.9145,58551.0
2020-04-24 10:00:00,162.99,163.45,162.99,163.2,44906.0,152.9896,153.4214,152.9896,153.1867,44906.0
2020-04-24 10:05:00,163.2,163.75,163.13,163.67,71597.0,153.1867,153.703,153.121,153.6279,71597.0
2020-04-24 10:10:00,163.62,164.32,163.46,164.0,76716.0,153.5809,154.238,153.4307,153.9376,76716.0
2020-04-24 10:15:00,163.81,164.39,163.8,164.37,29097.0,153.7593,154.3037,153.7499,154.2849,29097.0
2020-04-24 10:20:00,164.43,164.9,164.24,164.3,77942.0,154.3412,154.7824,154.1629,154.2192,77942.0
2020-04-24 10:25:00,164.36,164.48,163.88,164.04,52654.0,154.2755,154.3882,153.825,153.9752,52654.0
2020-04-24 10:30:00,164.07,164.55,163.86,163.94,85508.0,154.0033,154.4539,153.8062,153.8813,85508.0
2020-04-24 10:35:00,163.99,164.34,163.8,163.85,96930.0,153.9282,154.2568,153.7499,153.7968,96930.0
2020-04-24 10:40:00,163.85,163.92,163.44,163.56,42650.0,153.7968,153.8625,153.412,153.5246,42650.0
2020-04-24 10:45:00,163.59,163.62,163.08,163.11,64152.0,153.5528,153.5809,153.0741,153.1022,64152.0
2020-04-24 10:50:00,163.12,163.4,162.6,162.84,56867.0,153.1116,153.3744,152.6235,152.8488,56867.0
2020-04-24 10:55:00,162.83,162.97,162.6,162.97,28822.0,152.8394,152.9708,152.6235,152.9708,28822.0
2020-04-24 11:00:00,162.96,163.03,162.79,162.86,42778.0,152.9614,153.0271,152.8019,152.8676,42778.0
2020-04-24 11:05:00,162.9,162.9,162.26,162.27,51904.0,152.9051,152.9051,152.3044,152.3138,51904.0
2020-04-24 11:10:00,162.35,162.35,162.02,162.16,27239.0,152.3888,152.3888,152.0791,152.2105,27239.0
2020-04-24 11:15:00,162.12,162.52,162.03,162.19,19060.0,152.173,152.5484,152.0885,152.2387,19060.0
2020-04-24 11:20:00,162.09,162.38,162.08,162.34,11157.0,152.1448,152.417,152.1354,152.3795,11157.0
2020-04-24 11:25:00,162.35,162.53,161.76,161.98,29949.0,152.3888,152.5578,151.835,152.0416,29949.0
2020-04-24 11:30:00,161.95,162.09,161.18,161.2,46183.0,152.0134,152.1448,151.2906,151.3094,46183.0
2020-04-24 11:35:00,161.28,161.54,161.18,161.32,26140.0,151.3845,151.6285,151.2906,151.422,26140.0
2020-04-24 11:40:00,161.35,161.51,161.04,161.18,19725.0,151.4502,151.6004,151.1592,151.2906,19725.0
2020-04-24 11:45:00,161.15,161.4,161.1,161.38,20171.0,151.2625,151.4971,151.2155,151.4784,20171.0
2020-04-24 11:50:00,161.35,161.35,161.02,161.02,16491.0,151.4502,151.4502,151.1405,151.1405,16491.0
2020-04-24 11:55:00,161.02,161.16,160.66,160.72,59111.0,151.1405,151.2719,150.8025,150.8589,59111.0
2020-04-24 12:00:00,160.71,160.9,160.61,160.69,34172.0,150.8495,151.0278,150.7556,150.8307,34172.0
2020-04-24 12:05:00,160.69,160.96,160.69,160.96,27744.0,150.8307,151.0841,150.8307,151.0841,27744.0
2020-04-24 12:10:00,160.96,161.56,160.93,161.54,20977.0,151.0841,151.6473,151.056,151.6285,20977.0
2020-04-24 12:15:00,161.62,162.08,161.58,162.03,36784.0,151.7036,152.1354,151.6661,152.0885,36784.0
2020-04-24 12:20:00,162.06,162.41,161.91,162.31,22435.0,152.1166,152.4452,151.9758,152.3513,22435.0
2020-04-24 12:25:00,162.39,162.49,162.27,162.44,20976.0,152.4264,152.5203,152.3138,152.4733,20976.0
2020-04-24 12:30:00,162.44,162.47,162.36,162.39,11072.0,152.4733,152.5015,152.3982,152.4264,11072.0
2020-04-24 12:35:00,162.37,162.47,162.32,162.34,11157.0,152.4076,152.5015,152.3607,152.3795,11157.0
2020-04-24 12:40:00,162.31,162.42,162.28,162.28,4787.0,152.3513,152.4546,152.3231,152.3231,4787.0
2020-04-24 12:45:00,162.3,162.3,161.96,161.98,11441.0,152.3419,152.3419,152.0228,152.0416,11441.0
2020-04-24 12:50:00,162.0,162.04,161.8,161.8,12805.0,152.0603,152.0979,151.8726,151.8726,12805.0
2020-04-24 12:55:00,161.75,161.78,161.52,161.62,18806.0,151.8257,151.8538,151.6098,151.7036,18806.0
2020-04-24 13:00:00,161.66,161.7,161.38,161.45,17698.0,151.7412,151.7787,151.4784,151.5441,17698.0
2020-04-24 13:05:00,161.44,161.5,161.22,161.35,19337.0,151.5347,151.591,151.3282,151.4502,19337.0
2020-04-24 13:10:00,161.36,161.51,161.3,161.46,14425.0,151.4596,151.6004,151.4033,151.5535,14425.0
2020-04-24 13:15:00,161.43,161.43,161.12,161.25,19925.0,151.5253,151.5253,151.2343,151.3563,19925.0
2020-04-24 13:20:00,161.25,161.29,161.08,161.08,8651.0,151.3563,151.3939,151.1968,151.1968,8651.0
2020-04-24 13:25:00,161.06,161.22,160.92,161.13,8707.0,151.178,151.3282,151.0466,151.2437,8707.0
2020-04-24 13:30:00,161.12,161.22,160.88,160.88,10675.0,151.2343,151.3282,151.009,151.009,10675.0
2020-04-24 13:35:00,160.88,161.27,160.84,161.2,16710.0,151.009,151.3751,150.9715,151.3094,16710.0
2020-04-24 13:40:00,161.23,161.64,161.2,161.58,25956.0,151.3376,151.7224,151.3094,151.6661,25956.0
2020-04-24 13:45:00,161.55,161.56,161.31,161.36,8424.0,151.6379,151.6473,151.4127,151.4596,8424.0
2020-04-24 13:50:00,161.39,161.63,161.37,161.55,9241.0,151.4878,151.713,151.469,151.6379,9241.0
2020-04-24 13:55:00,161.55,161.95,161.55,161.95,14585.0,151.6379,152.0134,151.6379,152.0134,14585.0
2020-04-24 14:00:00,161.91,162.39,161.87,162.35,83677.0,151.9758,152.4264,151.9383,152.3888,83677.0
2020-04-24 14:05:00,162.36,163.09,162.35,163.0,62404.0,152.3982,153.0834,152.3888,152.999,62404.0
2020-04-24 14:10:00,163.03,163.42,163.03,163.34,44163.0,153.0271,153.3932,153.0271,153.3181,44163.0
2020-04-24 14:15:00,163.33,163.65,163.31,163.59,63800.0,153.3087,153.6091,153.2899,153.5528,63800.0
2020-04-24 14:20:00,163.58,163.64,163.28,163.4,40357.0,153.5434,153.5997,153.2618,153.3744,40357.0
2020-04-24 14:25:00,163.37,163.57,163.27,163.35,20802.0,153.3463,153.534,153.2524,153.3275,20802.0
2020-04-24 14:30:00,163.34,163.34,162.97,163.11,30382.0,153.3181,153.3181,152.9708,153.1022,30382.0
2020-04-24 14:35:00,163.11,163.55,163.07,163.52,24300.0,153.1022,153.5152,153.0647,153.4871,24300.0
2020-04-24 14:40:00,163.49,163.66,163.44,163.57,16891.0,153.4589,153.6185,153.412,153.534,16891.0
2020-04-24 14:45:00,163.56,163.75,163.45,163.56,21562.0,153.5246,153.703,153.4214,153.5246,21562.0
2020-04-24 14:50:00,163.54,163.64,162.97,163.04,38278.0,153.5058,153.5997,152.9708,153.0365,38278.0
2020-04-24 14:55:00,163.03,163.25,163.0,163.2,16197.0,153.0271,153.2336,152.999,153.1867,16197.0
2020-04-24 15:00:00,163.19,163.19,162.81,162.96,26793.0,153.1773,153.1773,152.8206,152.9614,26793.0
2020-04-24 15:05:00,162.98,163.05,162.89,163.05,29607.0,152.9802,153.0459,152.8957,153.0459,29607.0
2020-04-24 15:10:00,163.07,163.14,162.69,162.79,25357.0,153.0647,153.1304,152.708,152.8019,25357.0
2020-04-24 15:15:00,162.82,162.98,162.66,162.88,29237.0,152.83,152.9802,152.6798,152.8863,29237.0
2020-04-24 15:20:00,162.9,163.03,162.82,162.98,20146.0,152.9051,153.0271,152.83,152.9802,20146.0
2020-04-24 15:25:00,162.95,163.08,162.91,163.07,23181.0,152.952,153.0741,152.9145,153.0647,23181.0
2020-04-24 15:30:00,163.06,163.1,162.93,163.03,37938.0,153.0553,153.0928,152.9333,153.0271,37938.0
2020-04-24 15:35:00,163.04,163.16,162.93,163.11,47187.0,153.0365,153.1492,152.9333,153.1022,47187.0
2020-04-24 15:40:00,163.12,163.2,163.0,163.0,57669.0,153.1116,153.1867,152.999,152.999,57669.0
2020-04-24 15:45:00,163.0,163.15,162.84,163.01,67829.0,152.999,153.1398,152.8488,153.0084,67829.0
2020-04-24 15:50:00,163.04,163.13,162.75,162.85,85477.0,153.0365,153.121,152.7643,152.8582,85477.0
2020-04-24 15:55:00,162.86,163.14,162.75,162.96,112748.0,152.8676,153.1304,152.7643,152.9614,112748.0
2020-04-27 09:30:00,164.0,164.49,163.51,163.89,72362.0,153.9376,154.3975,153.4777,153.8344,72362.0
2020-04-27 09:35:00,163.94,164.1,163.52,163.71,28683.0,153.8813,154.0315,153.4871,153.6654,28683.0
2020-04-27 09:40:00,163.78,164.5,163.56,163.63,20291.0,153.7311,154.4069,153.5246,153.5903,20291.0
2020-04-27 09:45:00,163.58,163.67,163.23,163.33,27238.0,153.5434,153.6279,153.2149,153.3087,27238.0
2020-04-27 09:50:00,163.48,163.48,162.84,163.0,37839.0,153.4495,153.4495,152.8488,152.999,37839.0
2020-04-27 09:55:00,163.0,163.44,162.88,163.0,26764.0,152.999,153.412,152.8863,152.999,26764.0
2020-04-27 10:00:00,163.14,163.62,163.01,163.45,24307.0,153.1304,153.5809,153.0084,153.4214,24307.0
2020-04-27 10:05:00,163.43,163.43,162.83,162.93,14954.0,153.4026,153.4026,152.8394,152.9333,14954.0
2020-04-27 10:10:00,162.92,163.06,162.82,162.97,12211.0,152.9239,153.0553,152.83,152.9708,12211.0
2020-04-27 10:15:00,162.99,163.19,162.91,163.15,14902.0,152.9896,153.1773,152.9145,153.1398,14902.0
2020-04-27 10:20:00,163.19,163.54,163.11,163.4,50342.0,153.1773,153.5058,153.1022,153.3744,50342.0
2020-04-27 10:25:00,163.44,164.35,163.41,164.34,57101.0,153.412,154.2661,153.3838,154.2568,57101.0
2020-04-27 10:30:00,164.43,164.48,163.71,163.83,34720.0,154.3412,154.3882,153.6654,153.778,34720.0
2020-04-27 10:35:00,163.82,163.82,163.46,163.49,23122.0,153.7687,153.7687,153.4307,153.4589,23122.0
2020-04-27 10:40:00,163.48,163.62,163.02,163.09,25008.0,153.4495,153.5809,153.0177,153.0834,25008.0
2020-04-27 10:45:00,163.02,163.51,163.01,163.47,48117.0,153.0177,153.4777,153.0084,153.4401,48117.0
2020-04-27 10:50:00,163.47,163.55,163.01,163.03,28997.0,153.4401,153.5152,153.0084,153.0271,28997.0
2020-04-27 10:55:00,163.04,163.05,162.45,162.5,57115.0,153.0365,153.0459,152.4827,152.5296,57115.0
2020-04-27 11:00:00,162.47,162.87,162.44,162.78,28630.0,152.5015,152.8769,152.4733,152.7925,28630.0
2020-04-27 11:05:00,162.79,162.82,162.44,162.54,23830.0,152.8019,152.83,152.4733,152.5672,23830.0
2020-04-27 11:10:00,162.53,162.65,162.43,162.63,15881.0,152.5578,152.6704,152.4639,152.6517,15881.0
2020-04-27 11:15:00,162.69,163.0,162.59,163.0,14246.0,152.708,152.999,152.6141,152.999,14246.0
2020-04-27 11:20:00,163.04,163.33,163.04,163.19,11957.0,153.0365,153.3087,153.0365,153.1773,11957.0
2020-04-27 11:25:00,163.21,163.29,163.08,163.16,13353.0,153.1961,153.2712,153.0741,153.1492,13353.0
2020-04-27 11:30:00,163.18,163.28,163.08,163.28,6294.0,153.1679,153.2618,153.0741,153.2618,6294.0
2020-04-27 11:35:00,163.23,163.32,163.11,163.23,13734.0,153.2149,153.2993,153.1022,153.2149,13734.0
2020-04-27 11:40:00,163.2,163.67,163.17,163.67,7706.0,153.1867,153.6279,153.1585,153.6279,7706.0
2020-04-27 11:45:00,163.61,163.7,163.44,163.58,16644.0,153.5715,153.656,153.412,153.5434,16644.0
2020-04-27 11:50:00,163.61,163.68,163.5,163.5,9660.0,153.5715,153.6372,153.4683,153.4683,9660.0
2020-04-27 11:55:00,163.56,163.91,163.51,163.87,14430.0,153.5246,153.8531,153.4777,153.8156,14430.0
2020-04-27 12:00:00,163.89,164.19,163.78,163.82,20010.0,153.8344,154.116,153.7311,153.7687,20010.0
2020-04-27 12:05:00,163.88,164.12,163.78,163.95,12394.0,153.825,154.0502,153.7311,153.8907,12394.0
2020-04-27 12:10:00,163.97,164.2,163.97,164.15,12918.0,153.9095,154.1253,153.9095,154.0784,12918.0
2020-04-27 12:15:00,164.12,164.2,163.78,163.78,17794.0,154.0502,154.1253,153.7311,153.7311,17794.0
2020-04-27 12:20:00,163.83,163.83,163.36,163.45,23004.0,153.778,153.778,153.3369,153.4214,23004.0
2020-04-27 12:25:00,163.45,163.55,163.4,163.41,13993.0,153.4214,153.5152,153.3744,153.3838,13993.0
2020-04-27 12:30:00,163.44,163.53,163.44,163.52,14721.0,153.412,153.4964,153.412,153.4871,14721.0
2020-04-27 12:35:00,163.52,163.69,163.32,163.33,11566.0,153.4871,153.6466,153.2993,153.3087,11566.0
2020-04-27 12:40:00,163.32,163.53,163.28,163.53,14451.0,153.2993,153.4964,153.2618,153.4964,14451.0
2020-04-27 12:45:00,163.53,163.58,163.41,163.48,11483.0,153.4964,153.5434,153.3838,153.4495,11483.0
2020-04-27 12:50:00,163.48,163.49,163.13,163.13,10582.0,153.4495,153.4589,153.121,153.121,10582.0
2020-04-27 12:55:00,163.14,163.24,162.75,162.75,11911.0,153.1304,153.2242,152.7643,152.7643,11911.0
2020-04-27 13:00:00,162.78,162.96,162.67,162.95,9018.0,152.7925,152.9614,152.6892,152.952,9018.0
2020-04-27 13:05:00,162.99,163.06,162.89,163.0,8884.0,152.9896,153.0553,152.8957,152.999,8884.0
2020-04-27 13:10:00,163.08,163.08,162.77,162.87,13307.0,153.0741,153.0741,152.7831,152.8769,13307.0
2020-04-27 13:15:00,162.88,162.94,162.52,162.54,17999.0,152.8863,152.9426,152.5484,152.5672,17999.0
2020-04-27 13:20:00,162.55,162.62,162.46,162.5,19225.0,152.5766,152.6423,152.4921,152.5296,19225.0
2020-04-27 13:25:00,162.51,162.55,162.48,162.5,25819.0,152.539,152.5766,152.5109,152.5296,25819.0
2020-04-27 13:30:00,162.5,162.6,162.49,162.51,20645.0,152.5296,152.6235,152.5203,152.539,20645.0
2020-04-27 13:35:00,162.52,162.53,162.09,162.16,70335.0,152.5484,152.5578,152.1448,152.2105,70335.0
2020-04-27 13:40:00,162.16,162.18,161.75,161.75,73947.0,152.2105,152.2293,151.8257,151.8257,73947.0
2020-04-27 13:45:00,161.8,161.83,161.47,161.57,48886.0,151.8726,151.9008,151.5628,151.6567,48886.0
2020-04-27 13:50:00,161.58,161.74,161.38,161.39,19717.0,151.6661,151.8163,151.4784,151.4878,19717.0
2020-04-27 13:55:00,161.36,161.56,161.35,161.46,29316.0,151.4596,151.6473,151.4502,151.5535,29316.0
2020-04-27 14:00:00,161.49,161.76,161.49,161.7,21777.0,151.5816,151.835,151.5816,151.7787,21777.0
2020-04-27 14:05:00,161.68,161.85,161.66,161.77,21218.0,151.76,151.9195,151.7412,151.8444,21218.0
2020-04-27 14:10:00,161.78,161.86,161.68,161.72,19598.0,151.8538,151.9289,151.76,151.7975,19598.0
2020-04-27 14:15:00,161.72,161.78,161.59,161.71,19505.0,151.7975,151.8538,151.6755,151.7881,19505.0
2020-04-27 14:20:00,161.7,161.8,161.59,161.59,15540.0,151.7787,151.8726,151.6755,151.6755,15540.0
2020-04-27 14:25:00,161.61,161.7,161.52,161.63,27152.0,151.6943,151.7787,151.6098,151.713,27152.0
2020-04-27 14:30:00,161.62,161.78,161.57,161.67,23003.0,151.7036,151.8538,151.6567,151.7506,23003.0
2020-04-27 14:35:00,161.69,161.76,161.63,161.71,19776.0,151.7693,151.835,151.713,151.7881,19776.0
2020-04-27 14:40:00,161.73,161.9,161.38,161.38,22300.0,151.8069,151.9665,151.4784,151.4784,22300.0
2020-04-27 14:45:00,161.37,161.42,160.72,161.11,55868.0,151.469,151.5159,150.8589,151.2249,55868.0
2020-04-27 14:50:00,161.11,161.37,161.07,161.37,14203.0,151.2249,151.469,151.1874,151.469,14203.0
2020-04-27 14:55:00,161.36,161.36,161.17,161.17,15023.0,151.4596,151.4596,151.2812,151.2812,15023.0
2020-04-27 15:00:00,161.19,161.3,161.06,161.27,29587.0,151.3,151.4033,151.178,151.3751,29587.0
2020-04-27 15:05:00,161.24,161.37,161.16,161.16,21918.0,151.347,151.469,151.2719,151.2719,21918.0
2020-04-27 15:10:00,161.19,161.49,161.16,161.46,16857.0,151.3,151.5816,151.2719,151.5535,16857.0
2020-04-27 15:15:00,161.47,161.56,161.38,161.4,21885.0,151.5628,151.6473,151.4784,151.4971,21885.0
2020-04-27 15:20:00,161.41,161.55,161.36,161.36,33165.0,151.5065,151.6379,151.4596,151.4596,33165.0
2020-04-27 15:25:00,161.36,161.43,161.31,161.39,13981.0,151.4596,151.5253,151.4127,151.4878,13981.0
2020-04-27 15:30:00,161.39,161.84,161.37,161.84,61528.0,151.4878,151.9101,151.469,151.9101,61528.0
2020-04-27 15:35:00,161.85,162.01,161.72,161.76,39266.0,151.9195,152.0697,151.7975,151.835,39266.0
2020-04-27 15:40:00,161.76,162.16,161.72,162.16,37629.0,151.835,152.2105,151.7975,152.2105,37629.0
2020-04-27 15:45:00,162.14,162.14,161.77,162.02,41998.0,152.1917,152.1917,151.8444,152.0791,41998.0
2020-04-27 15:50:00,162.12,162.53,161.71,161.89,53911.0,152.173,152.5578,151.7881,151.9571,53911.0
2020-04-27 15:55:00,161.88,161.89,161.13,161.25,138579.0,151.9477,151.9571,151.2437,151.3563,138579.0
2020-04-28 09:30:00,160.94,161.99,159.34,160.57,123325.0,151.0654,152.0509,149.5635,150.7181,123325.0
2020-04-28 09:35:00,160.48,161.27,160.13,161.27,38186.0,150.6336,151.3751,150.3051,151.3751,38186.0
2020-04-28 09:40:00,161.15,161.52,160.72,160.81,26139.0,151.2625,151.6098,150.8589,150.9433,26139.0
2020-04-28 09:45:00,160.76,161.08,160.28,160.29,34866.0,150.8964,151.1968,150.4459,150.4552,34866.0
2020-04-28 09:50:00,160.23,161.17,160.08,161.05,36780.0,150.3989,151.2812,150.2581,151.1686,36780.0
2020-04-28 09:55:00,161.1,161.16,160.5,160.55,26447.0,151.2155,151.2719,150.6524,150.6993,26447.0
2020-04-28 10:00:00,160.7,160.85,160.12,160.75,28726.0,150.8401,150.9809,150.2957,150.887,28726.0
2020-04-28 10:05:00,160.81,161.06,160.64,160.84,18068.0,150.9433,151.178,150.7838,150.9715,18068.0
2020-04-28 10:10:00,160.84,160.84,160.38,160.54,22619.0,150.9715,150.9715,150.5397,150.6899,22619.0
2020-04-28 10:15:00,160.53,160.67,160.09,160.12,19995.0,150.6805,150.8119,150.2675,150.2957,19995.0
2020-04-28 10:20:00,160.12,160.23,159.92,160.15,23230.0,150.2957,150.3989,150.1079,150.3238,23230.0
2020-04-28 10:25:00,160.09,160.15,159.7,159.79,31562.0,150.2675,150.3238,149.9014,149.9859,31562.0
2020-04-28 10:30:00,159.83,159.86,158.97,159.1,38873.0,150.0235,150.0516,149.2162,149.3383,38873.0
2020-04-28 10:35:00,159.11,159.66,159.0,159.37,23107.0,149.3476,149.8639,149.2444,149.5917,23107.0
2020-04-28 10:40:00,159.4,159.44,158.93,158.99,26620.0,149.6199,149.6574,149.1787,149.235,26620.0
2020-04-28 10:45:00,159.03,159.45,158.92,159.36,26460.0,149.2726,149.6668,149.1693,149.5823,26460.0
2020-04-28 10:50:00,159.37,159.87,159.28,159.65,32306.0,149.5917,150.061,149.5072,149.8545,32306.0
2020-04-28 10:55:00,159.61,159.61,158.9,158.97,27262.0,149.817,149.817,149.1505,149.2162,27262.0
2020-04-28 11:00:00,158.94,159.39,158.81,159.32,18482.0,149.1881,149.6105,149.0661,149.5448,18482.0
2020-04-28 11:05:00,159.31,159.44,159.2,159.34,22188.0,149.5354,149.6574,149.4321,149.5635,22188.0
2020-04-28 11:10:00,159.34,159.34,159.0,159.0,24852.0,149.5635,149.5635,149.2444,149.2444,24852.0
2020-04-28 11:15:00,158.99,159.14,158.35,158.35,28516.0,149.235,149.3758,148.6343,148.6343,28516.0
2020-04-28 11:20:00,158.33,158.55,158.29,158.44,24748.0,148.6155,148.822,148.578,148.7188,24748.0
2020-04-28 11:25:00,158.41,158.75,158.36,158.72,20165.0,148.6906,149.0097,148.6437,148.9816,20165.0
2020-04-28 11:30:00,158.72,158.95,158.47,158.47,21567.0,148.9816,149.1975,148.7469,148.7469,21567.0
2020-04-28 11:35:00,158.45,158.81,158.32,158.39,20312.0,148.7281,149.0661,148.6061,148.6718,20312.0
2020-04-28 11:40:00,158.38,158.51,158.33,158.38,28598.0,148.6624,148.7845,148.6155,148.6624,28598.0
2020-04-28 11:45:00,158.4,158.57,158.03,158.08,21824.0,148.6812,148.8408,148.3339,148.3808,21824.0
2020-04-28 11:50:00,158.07,158.09,157.53,157.79,50772.0,148.3715,148.3902,147.8646,148.1086,50772.0
2020-04-28 11:55:00,157.78,158.14,157.73,157.83,22943.0,148.0992,148.4372,148.0523,148.1462,22943.0
2020-04-28 12:00:00,157.84,157.91,157.56,157.79,15465.0,148.1556,148.2213,147.8927,148.1086,15465.0
2020-04-28 12:05:00,157.8,157.84,157.65,157.84,14196.0,148.118,148.1556,147.9772,148.1556,14196.0
2020-04-28 12:10:00,157.81,157.98,157.69,157.81,19708.0,148.1274,148.287,148.0148,148.1274,19708.0
2020-04-28 12:15:00,157.76,157.76,157.23,157.43,33465.0,148.0805,148.0805,147.583,147.7707,33465.0
2020-04-28 12:20:00,157.4,157.54,157.28,157.4,26472.0,147.7426,147.874,147.6299,147.7426,26472.0
2020-04-28 12:25:00,157.4,157.76,157.34,157.68,9292.0,147.7426,148.0805,147.6862,148.0054,9292.0
2020-04-28 12:30:00,157.67,157.79,157.53,157.77,12494.0,147.996,148.1086,147.8646,148.0899,12494.0
2020-04-28 12:35:00,157.75,158.04,157.72,157.84,12533.0,148.0711,148.3433,148.0429,148.1556,12533.0
2020-04-28 12:40:00,157.8,158.21,157.76,158.21,13590.0,148.118,148.5029,148.0805,148.5029,13590.0
2020-04-28 12:45:00,158.15,158.34,158.02,158.28,11018.0,148.4465,148.6249,148.3245,148.5686,11018.0
2020-04-28 12:50:00,158.31,158.49,158.29,158.41,12169.0,148.5967,148.7657,148.578,148.6906,12169.0
2020-04-28 12:55:00,158.41,158.97,158.41,158.92,12107.0,148.6906,149.2162,148.6906,149.1693,12107.0
2020-04-28 13:00:00,158.92,158.92,158.68,158.8,13273.0,149.1693,149.1693,148.944,149.0567,13273.0
2020-04-28 13:05:00,158.84,158.84,158.5,158.54,11383.0,149.0942,149.0942,148.7751,148.8126,11383.0
2020-04-28 13:10:00,158.54,158.69,158.49,158.59,14558.0,148.8126,148.9534,148.7657,148.8595,14558.0
2020-04-28 13:15:00,158.62,158.7,158.52,158.55,13984.0,148.8877,148.9628,148.7938,148.822,13984.0
2020-04-28 13:20:00,158.57,158.58,158.34,158.47,17689.0,148.8408,148.8502,148.6249,148.7469,17689.0
2020-04-28 13:25:00,158.47,158.57,158.33,158.52,10928.0,148.7469,148.8408,148.6155,148.7938,10928.0
2020-04-28 13:30:00,158.53,158.57,158.27,158.36,15306.0,148.8032,148.8408,148.5592,148.6437,15306.0
2020-04-28 13:35:00,158.43,158.54,158.29,158.39,10127.0,148.7094,148.8126,148.578,148.6718,10127.0
2020-04-28 13:40:00,158.37,158.98,158.37,158.95,15363.0,148.653,149.2256,148.653,149.1975,15363.0
2020-04-28 13:45:00,158.95,159.17,158.9,159.17,9330.0,149.1975,149.404,149.1505,149.404,9330.0
2020-04-28 13:50:00,159.18,159.34,158.98,159.04,14364.0,149.4133,149.5635,149.2256,149.2819,14364.0
2020-04-28 13:55:00,159.02,159.04,158.72,158.96,12788.0,149.2632,149.2819,148.9816,149.2068,12788.0
2020-04-28 14:00:00,158.96,159.23,158.94,159.14,12576.0,149.2068,149.4603,149.1881,149.3758,12576.0
2020-04-28 14:05:00,159.12,159.3,159.02,159.29,12397.0,149.357,149.526,149.2632,149.5166,12397.0
2020-04-28 14:10:00,159.3,159.43,159.25,159.3,13157.0,149.526,149.648,149.4791,149.526,13157.0
2020-04-28 14:15:00,159.34,159.39,159.14,159.34,10748.0,149.5635,149.6105,149.3758,149.5635,10748.0
2020-04-28 14:20:00,159.34,159.35,159.16,159.16,11730.0,149.5635,149.5729,149.3946,149.3946,11730.0
2020-04-28 14:25:00,159.15,159.31,158.96,159.0,15432.0,149.3852,149.5354,149.2068,149.2444,15432.0
2020-04-28 14:30:00,158.96,159.04,158.82,158.82,12454.0,149.2068,149.2819,149.0754,149.0754,12454.0
2020-04-28 14:35:00,158.84,159.01,158.73,158.97,13808.0,149.0942,149.2538,148.991,149.2162,13808.0
2020-04-28 14:40:00,158.98,159.24,158.98,159.12,8938.0,149.2256,149.4697,149.2256,149.357,8938.0
2020-04-28 14:45:00,159.13,159.22,158.97,159.07,11930.0,149.3664,149.4509,149.2162,149.3101,11930.0
2020-04-28 14:50:00,159.06,159.26,158.73,158.83,30920.0,149.3007,149.4884,148.991,149.0848,30920.0
2020-04-28 14:55:00,158.82,159.03,158.82,159.03,16159.0,149.0754,149.2726,149.0754,149.2726,16159.0
2020-04-28 15:00:00,159.04,159.24,158.98,159.15,13748.0,149.2819,149.4697,149.2256,149.3852,13748.0
2020-04-28 15:05:00,159.16,159.4,159.06,159.09,31003.0,149.3946,149.6199,149.3007,149.3289,31003.0
2020-04-28 15:10:00,159.03,159.2,158.91,158.96,21831.0,149.2726,149.4321,149.1599,149.2068,21831.0
2020-04-28 15:15:00,158.93,158.93,158.79,158.86,10909.0,149.1787,149.1787,149.0473,149.113,10909.0
2020-04-28 15:20:00,158.84,159.26,158.53,158.69,19871.0,149.0942,149.4884,148.8032,148.9534,19871.0
2020-04-28 15:25:00,158.72,158.89,158.68,158.77,18313.0,148.9816,149.1411,148.944,149.0285,18313.0
2020-04-28 15:30:00,158.76,158.91,158.41,158.43,32503.0,149.0191,149.1599,148.6906,148.7094,32503.0
2020-04-28 15:35:00,158.47,158.49,158.2,158.35,45507.0,148.7469,148.7657,148.4935,148.6343,45507.0
2020-04-28 15:40:00,158.35,158.67,158.2,158.21,92035.0,148.6343,148.9346,148.4935,148.5029,92035.0
2020-04-28 15:45:00,158.17,158.18,157.4,157.41,66828.0,148.4653,148.4747,147.7426,147.7519,66828.0
2020-04-28 15:50:00,157.4,157.61,156.59,157.25,104479.0,147.7426,147.9397,146.9823,147.6018,104479.0
2020-04-28 15:55:00,157.23,157.56,157.02,157.27,158979.0,147.583,147.8927,147.3859,147.6205,158979.0
2020-04-29 09:30:00,157.76,158.03,156.05,156.61,64749.0,148.0805,148.3339,146.4754,147.001,64749.0
2020-04-29 09:35:00,156.47,157.77,155.72,157.43,28343.0,146.8696,148.0899,146.1656,147.7707,28343.0
2020-04-29 09:40:00,157.43,157.73,156.57,156.6,27224.0,147.7707,148.0523,146.9635,146.9916,27224.0
2020-04-29 09:45:00,156.62,156.93,156.21,156.64,24865.0,147.0104,147.3014,146.6256,147.0292,24865.0
2020-04-29 09:50:00,156.59,156.9,156.34,156.5,21120.0,146.9823,147.2732,146.7476,146.8978,21120.0
2020-04-29 09:55:00,156.53,156.58,155.92,155.98,22310.0,146.9259,146.9729,146.3534,146.4097,22310.0
2020-04-29 10:00:00,156.03,156.11,155.53,155.53,96167.0,146.4566,146.5317,145.9873,145.9873,96167.0
2020-04-29 10:05:00,155.57,155.76,155.39,155.41,35847.0,146.0248,146.2032,145.8559,145.8747,35847.0
2020-04-29 10:10:00,155.44,155.78,155.25,155.34,32692.0,145.9028,146.222,145.7245,145.809,32692.0
2020-04-29 10:15:00,155.34,155.36,155.16,155.2,50092.0,145.809,145.8277,145.64,145.6775,50092.0
2020-04-29 10:20:00,155.2,156.1,154.84,156.0,60500.0,145.6775,146.5223,145.3396,146.4285,60500.0
2020-04-29 10:25:00,155.96,156.4,155.82,156.15,18966.0,146.3909,146.8039,146.2595,146.5693,18966.0
2020-04-29 10:30:00,156.18,156.32,155.62,155.78,52847.0,146.5974,146.7288,146.0718,146.222,52847.0
2020-04-29 10:35:00,155.79,155.97,155.67,155.86,27048.0,146.2313,146.4003,146.1187,146.2971,27048.0
2020-04-29 10:40:00,155.81,156.21,155.71,156.21,28233.0,146.2501,146.6256,146.1563,146.6256,28233.0
2020-04-29 10:45:00,156.25,156.26,155.56,155.79,37293.0,146.6631,146.6725,146.0155,146.2313,37293.0
2020-04-29 10:50:00,155.73,156.21,155.71,155.77,42542.0,146.175,146.6256,146.1563,146.2126,42542.0
2020-04-29 10:55:00,155.75,156.04,155.7,155.99,45485.0,146.1938,146.466,146.1469,146.4191,45485.0
2020-04-29 11:00:00,156.0,156.13,155.67,155.68,31273.0,146.4285,146.5505,146.1187,146.1281,31273.0
2020-04-29 11:05:00,155.71,155.72,155.3,155.53,20260.0,146.1563,146.1656,145.7714,145.9873,20260.0
2020-04-29 11:10:00,155.53,155.81,155.53,155.77,22112.0,145.9873,146.2501,145.9873,146.2126,22112.0
2020-04-29 11:15:00,155.75,155.75,155.27,155.43,17411.0,146.1938,146.1938,145.7433,145.8934,17411.0
2020-04-29 11:20:00,155.42,155.53,155.33,155.35,22044.0,145.884,145.9873,145.7996,145.8183,22044.0
2020-04-29 11:25:00,155.35,155.36,154.92,155.07,25006.0,145.8183,145.8277,145.4147,145.5555,25006.0
2020-04-29 11:30:00,155.05,155.1,154.82,154.91,17267.0,145.5367,145.5837,145.3209,145.4053,17267.0
2020-04-29 11:35:00,154.91,154.98,154.71,154.71,16007.0,145.4053,145.471,145.2176,145.2176,16007.0
2020-04-29 11:40:00,154.74,155.02,154.67,154.98,48678.0,145.2458,145.5086,145.1801,145.471,48678.0
2020-04-29 11:45:00,154.99,155.43,154.98,155.37,19290.0,145.4804,145.8934,145.471,145.8371,19290.0
2020-04-29 11:50:00,155.39,155.86,155.39,155.84,15398.0,145.8559,146.2971,145.8559,146.2783,15398.0
2020-04-29 11:55:00,155.83,156.18,155.83,156.18,15578.0,146.2689,146.5974,146.2689,146.5974,15578.0
2020-04-29 12:00:00,156.27,156.43,156.2,156.4,14156.0,146.6819,146.8321,146.6162,146.8039,14156.0
2020-04-29 12:05:00,156.44,156.46,156.33,156.39,14382.0,146.8415,146.8602,146.7382,146.7945,14382.0
2020-04-29 12:10:00,156.34,156.35,156.14,156.28,16586.0,146.7476,146.757,146.5599,146.6913,16586.0
2020-04-29 12:15:00,156.34,156.38,156.12,156.31,12128.0,146.7476,146.7851,146.5411,146.7194,12128.0
2020-04-29 12:20:00,156.27,156.41,156.27,156.41,5342.0,146.6819,146.8133,146.6819,146.8133,5342.0
2020-04-29 12:25:00,156.42,156.65,156.42,156.5,24231.0,146.8227,147.0386,146.8227,146.8978,24231.0
2020-04-29 12:30:00,156.55,156.71,156.51,156.56,7622.0,146.9447,147.0949,146.9072,146.9541,7622.0
2020-04-29 12:35:00,156.55,156.78,156.51,156.55,11355.0,146.9447,147.1606,146.9072,146.9447,11355.0
2020-04-29 12:40:00,156.5,156.5,156.25,156.25,9354.0,146.8978,146.8978,146.6631,146.6631,9354.0
2020-04-29 12:45:00,156.16,156.21,156.03,156.2,15397.0,146.5786,146.6256,146.4566,146.6162,15397.0
2020-04-29 12:50:00,156.21,156.48,156.14,156.18,8799.0,146.6256,146.879,146.5599,146.5974,8799.0
2020-04-29 12:55:00,156.13,156.19,155.81,155.86,9226.0,146.5505,146.6068,146.2501,146.2971,9226.0
2020-04-29 13:00:00,155.89,156.13,155.81,156.1,13958.0,146.3252,146.5505,146.2501,146.5223,13958.0
2020-04-29 13:05:00,156.07,156.25,156.03,156.25,38689.0,146.4942,146.6631,146.4566,146.6631,38689.0
2020-04-29 13:10:00,156.23,156.25,155.94,156.0,8106.0,146.6443,146.6631,146.3721,146.4285,8106.0
2020-04-29 13:15:00,156.02,156.44,155.94,156.39,12078.0,146.4472,146.8415,146.3721,146.7945,12078.0
2020-04-29 13:20:00,156.4,156.44,156.31,156.43,8640.0,146.8039,146.8415,146.7194,146.8321,8640.0
2020-04-29 13:25:00,156.46,156.53,156.29,156.3,9863.0,146.8602,146.9259,146.7007,146.7101,9863.0
2020-04-29 13:30:00,156.3,156.32,156.09,156.09,17920.0,146.7101,146.7288,146.5129,146.5129,17920.0
2020-04-29 13:35:00,156.09,156.15,156.02,156.13,10070.0,146.5129,146.5693,146.4472,146.5505,10070.0
2020-04-29 13:40:00,156.07,156.07,155.61,155.61,13637.0,146.4942,146.4942,146.0624,146.0624,13637.0
2020-04-29 13:45:00,155.63,156.1,155.61,156.09,11206.0,146.0812,146.5223,146.0624,146.5129,11206.0
2020-04-29 13:50:00,156.09,156.19,155.9,156.05,8716.0,146.5129,146.6068,146.3346,146.4754,8716.0
2020-04-29 13:55:00,156.08,156.34,156.07,156.12,8569.0,146.5036,146.7476,146.4942,146.5411,8569.0
2020-04-29 14:00:00,156.2,156.35,155.67,155.92,24033.0,146.6162,146.757,146.1187,146.3534,24033.0
2020-04-29 14:05:00,155.9,155.94,155.51,155.65,13325.0,146.3346,146.3721,145.9685,146.0999,13325.0
2020-04-29 14:10:00,155.65,155.7,155.31,155.41,18144.0,146.0999,146.1469,145.7808,145.8747,18144.0
2020-04-29 14:15:00,155.46,155.56,155.14,155.27,32040.0,145.9216,146.0155,145.6212,145.7433,32040.0
2020-04-29 14:20:00,155.28,155.4,154.98,155.07,26400.0,145.7526,145.8653,145.471,145.5555,26400.0
2020-04-29 14:25:00,155.12,155.35,155.05,155.22,25868.0,145.6025,145.8183,145.5367,145.6963,25868.0
2020-04-29 14:30:00,155.26,155.3,155.04,155.12,17296.0,145.7339,145.7714,145.5274,145.6025,17296.0
2020-04-29 14:35:00,155.12,155.3,155.0,155.22,18013.0,145.6025,145.7714,145.4898,145.6963,18013.0
2020-04-29 14:40:00,155.16,155.46,155.13,155.4,11880.0,145.64,145.9216,145.6118,145.8653,11880.0
2020-04-29 14:45:00,155.41,155.47,155.27,155.27,18105.0,145.8747,145.931,145.7433,145.7433,18105.0
2020-04-29 14:50:00,155.24,155.62,155.22,155.33,19077.0,145.7151,146.0718,145.6963,145.7996,19077.0
2020-04-29 14:55:00,155.31,155.78,155.2,155.7,11629.0,145.7808,146.222,145.6775,146.1469,11629.0
2020-04-29 15:00:00,155.68,155.88,155.64,155.88,16504.0,146.1281,146.3158,146.0905,146.3158,16504.0
2020-04-29 15:05:00,155.91,155.92,155.72,155.81,16473.0,146.344,146.3534,146.1656,146.2501,16473.0
2020-04-29 15:10:00,155.8,155.91,155.61,155.89,24326.0,146.2407,146.344,146.0624,146.3252,24326.0
2020-04-29 15:15:00,155.87,156.13,155.74,156.07,22712.0,146.3064,146.5505,146.1844,146.4942,22712.0
2020-04-29 15:20:00,156.12,156.27,156.03,156.25,41888.0,146.5411,146.6819,146.4566,146.6631,41888.0
2020-04-29 15:25:00,156.26,156.65,156.26,156.64,37163.0,146.6725,147.0386,146.6725,147.0292,37163.0
2020-04-29 15:30:00,156.63,156.87,156.57,156.83,45470.0,147.0198,147.2451,146.9635,147.2075,45470.0
2020-04-29 15:35:00,156.82,156.92,156.65,156.77,32572.0,147.1981,147.292,147.0386,147.1512,32572.0
2020-04-29 15:40:00,156.77,157.0,156.69,156.69,31520.0,147.1512,147.3671,147.0761,147.0761,31520.0
2020-04-29 15:45:00,156.66,156.72,156.2,156.25,32207.0,147.048,147.1043,146.6162,146.6631,32207.0
2020-04-29 15:50:00,156.24,156.27,155.55,155.63,110076.0,146.6537,146.6819,146.0061,146.0812,110076.0
2020-04-29 15:55:00,155.61,155.69,155.13,155.21,170202.0,146.0624,146.1375,145.6118,145.6869,170202.0
2020-04-30 09:30:00,155.2,155.95,154.65,154.76,85933.0,145.6775,146.3815,145.1613,145.2645,85933.0
2020-04-30 09:35:00,154.8,156.68,154.76,156.05,69042.0,145.3021,147.0667,145.2645,146.4754,69042.0
2020-04-30 09:40:00,155.94,155.95,155.01,155.3,13442.0,146.3721,146.3815,145.4992,145.7714,13442.0
2020-04-30 09:45:00,155.23,155.42,154.93,155.06,23515.0,145.7057,145.884,145.4241,145.5461,23515.0
2020-04-30 09:50:00,155.08,155.3,154.99,155.13,18970.0,145.5649,145.7714,145.4804,145.6118,18970.0
2020-04-30 09:55:00,155.12,155.34,154.91,155.26,19634.0,145.6025,145.809,145.4053,145.7339,19634.0
2020-04-30 10:00:00,155.35,155.89,155.2,155.74,29213.0,145.8183,146.3252,145.6775,146.1844,29213.0
2020-04-30 10:05:00,155.75,156.2,155.61,156.1,20618.0,146.1938,146.6162,146.0624,146.5223,20618.0
2020-04-30 10:10:00,156.1,156.34,156.01,156.06,35276.0,146.5223,146.7476,146.4378,146.4848,35276.0
2020-04-30 10:15:00,156.03,156.38,155.94,156.33,13746.0,146.4566,146.7851,146.3721,146.7382,13746.0
2020-04-30 10:20:00,156.32,156.72,156.02,156.18,12704.0,146.7288,147.1043,146.4472,146.5974,12704.0
2020-04-30 10:25:00,156.31,156.97,156.3,156.86,15935.0,146.7194,147.3389,146.7101,147.2357,15935.0
2020-04-30 10:30:00,156.98,156.98,156.61,156.77,87651.0,147.3483,147.3483,147.001,147.1512,87651.0
2020-04-30 10:35:00,156.74,156.74,156.47,156.61,12317.0,147.1231,147.1231,146.8696,147.001,12317.0
2020-04-30 10:40:00,156.65,156.7,155.73,155.81,14369.0,147.0386,147.0855,146.175,146.2501,14369.0
2020-04-30 10:45:00,155.73,155.97,155.52,155.92,10838.0,146.175,146.4003,145.9779,146.3534,10838.0
2020-04-30 10:50:00,155.84,156.38,155.84,156.17,27532.0,146.2783,146.7851,146.2783,146.588,27532.0
2020-04-30 10:55:00,156.13,156.4,156.06,156.2,7249.0,146.5505,146.8039,146.4848,146.6162,7249.0
2020-04-30 11:00:00,156.22,156.35,156.16,156.29,8157.0,146.635,146.757,146.5786,146.7007,8157.0
2020-04-30 11:05:00,156.31,156.38,155.99,155.99,9076.0,146.7194,146.7851,146.4191,146.4191,9076.0
2020-04-30 11:10:00,155.98,156.02,155.62,155.68,41572.0,146.4097,146.4472,146.0718,146.1281,41572.0
2020-04-30 11:15:00,155.61,155.78,155.22,155.32,21261.0,146.0624,146.222,145.6963,145.7902,21261.0
2020-04-30 11:20:00,155.25,155.55,155.18,155.44,38202.0,145.7245,146.0061,145.6588,145.9028,38202.0
2020-04-30 11:25:00,155.51,155.55,155.22,155.31,23932.0,145.9685,146.0061,145.6963,145.7808,23932.0
2020-04-30 11:30:00,155.19,155.35,155.1,155.16,18443.0,145.6682,145.8183,145.5837,145.64,18443.0
2020-04-30 11:35:00,155.12,155.25,155.03,155.07,25578.0,145.6025,145.7245,145.518,145.5555,25578.0
2020-04-30 11:40:00,155.12,155.51,155.1,155.3,60215.0,145.6025,145.9685,145.5837,145.7714,60215.0
2020-04-30 11:45:00,155.32,155.36,154.54,154.6,16991.0,145.7902,145.8277,145.058,145.1144,16991.0
2020-04-30 11:50:00,154.61,154.62,154.34,154.55,32523.0,145.1237,145.1331,144.8703,145.0674,32523.0
2020-04-30 11:55:00,154.55,154.89,154.34,154.4,33242.0,145.0674,145.3866,144.8703,144.9266,33242.0
2020-04-30 12:00:00,154.38,154.41,153.86,154.02,89670.0,144.9079,144.936,144.4198,144.5699,89670.0
2020-04-30 12:05:00,154.03,154.4,153.88,154.26,45847.0,144.5793,144.9266,144.4385,144.7952,45847.0
2020-04-30 12:10:00,154.21,154.46,154.15,154.42,16430.0,144.7483,144.9829,144.692,144.9454,16430.0
2020-04-30 12:15:00,154.39,154.69,154.36,154.4,15278.0,144.9172,145.1988,144.8891,144.9266,15278.0
2020-04-30 12:20:00,154.39,154.41,153.95,154.22,34911.0,144.9172,144.936,144.5042,144.7577,34911.0
2020-04-30 12:25:00,154.19,154.44,154.08,154.18,8046.0,144.7295,144.9642,144.6263,144.7201,8046.0
2020-04-30 12:30:00,154.14,154.28,153.81,154.28,15746.0,144.6826,144.814,144.3728,144.814,15746.0
2020-04-30 12:35:00,154.25,154.53,154.22,154.5,6719.0,144.7858,145.0487,144.7577,145.0205,6719.0
2020-04-30 12:40:00,154.49,154.75,154.46,154.64,6544.0,145.0111,145.2552,144.9829,145.1519,6544.0
2020-04-30 12:45:00,154.59,154.73,154.5,154.64,5879.0,145.105,145.2364,145.0205,145.1519,5879.0
2020-04-30 12:50:00,154.69,154.87,154.69,154.87,5366.0,145.1988,145.3678,145.1988,145.3678,5366.0
2020-04-30 12:55:00,154.86,155.01,154.78,155.0,5440.0,145.3584,145.4992,145.2833,145.4898,5440.0
2020-04-30 13:00:00,154.99,154.99,154.72,154.72,11634.0,145.4804,145.4804,145.227,145.227,11634.0
2020-04-30 13:05:00,154.82,154.98,154.65,154.94,8964.0,145.3209,145.471,145.1613,145.4335,8964.0
2020-04-30 13:10:00,154.91,155.18,154.83,155.16,7207.0,145.4053,145.6588,145.3302,145.64,7207.0
2020-04-30 13:15:00,155.14,155.21,155.1,155.12,8629.0,145.6212,145.6869,145.5837,145.6025,8629.0
2020-04-30 13:20:00,155.11,155.16,155.07,155.13,6124.0,145.5931,145.64,145.5555,145.6118,6124.0
2020-04-30 13:25:00,155.13,155.22,155.01,155.11,8156.0,145.6118,145.6963,145.4992,145.5931,8156.0
2020-04-30 13:30:00,155.1,155.1,154.83,155.01,21314.0,145.5837,145.5837,145.3302,145.4992,21314.0
2020-04-30 13:35:00,155.09,155.13,154.57,154.59,9691.0,145.5743,145.6118,145.0862,145.105,9691.0
2020-04-30 13:40:00,154.61,154.63,154.32,154.44,7242.0,145.1237,145.1425,144.8515,144.9642,7242.0
2020-04-30 13:45:00,154.42,154.58,154.36,154.56,9005.0,144.9454,145.0956,144.8891,145.0768,9005.0
2020-04-30 13:50:00,154.51,154.51,154.25,154.37,6150.0,145.0299,145.0299,144.7858,144.8985,6150.0
2020-04-30 13:55:00,154.4,154.45,154.29,154.33,6320.0,144.9266,144.9736,144.8234,144.8609,6320.0
2020-04-30 14:00:00,154.36,154.44,154.21,154.36,12207.0,144.8891,144.9642,144.7483,144.8891,12207.0
2020-04-30 14:05:00,154.38,154.55,154.3,154.46,7995.0,144.9079,145.0674,144.8328,144.9829,7995.0
2020-04-30 14:10:00,154.48,154.52,154.4,154.52,6200.0,145.0017,145.0393,144.9266,145.0393,6200.0
2020-04-30 14:15:00,154.5,154.5,154.14,154.18,8306.0,145.0205,145.0205,144.6826,144.7201,8306.0
2020-04-30 14:20:00,154.18,154.33,154.17,154.26,11844.0,144.7201,144.8609,144.7107,144.7952,11844.0
2020-04-30 14:25:00,154.3,154.31,154.11,154.19,16254.0,144.8328,144.8422,144.6544,144.7295,16254.0
2020-04-30 14:30:00,154.17,154.31,154.14,154.27,10900.0,144.7107,144.8422,144.6826,144.8046,10900.0
2020-04-30 14:35:00,154.25,154.26,153.87,153.9,14087.0,144.7858,144.7952,144.4291,144.4573,14087.0
2020-04-30 14:40:00,153.88,153.91,153.58,153.63,16224.0,144.4385,144.4667,144.1569,144.2039,16224.0
2020-04-30 14:45:00,153.63,153.83,153.54,153.68,15866.0,144.2039,144.3916,144.1194,144.2508,15866.0
2020-04-30 14:50:00,153.72,153.72,153.36,153.53,26071.0,144.2884,144.2884,143.9504,144.11,26071.0
2020-04-30 14:55:00,153.52,153.67,153.43,153.62,17929.0,144.1006,144.2414,144.0161,144.1945,17929.0
2020-04-30 15:00:00,153.61,153.67,153.43,153.52,16553.0,144.1851,144.2414,144.0161,144.1006,16553.0
2020-04-30 15:05:00,153.49,153.74,153.46,153.66,15492.0,144.0725,144.3071,144.0443,144.232,15492.0
2020-04-30 15:10:00,153.64,153.78,153.49,153.74,12217.0,144.2133,144.3447,144.0725,144.3071,12217.0
2020-04-30 15:15:00,153.8,154.46,153.8,154.15,26122.0,144.3634,144.9829,144.3634,144.692,26122.0
2020-04-30 15:20:00,154.19,154.32,154.1,154.16,27400.0,144.7295,144.8515,144.645,144.7014,27400.0
2020-04-30 15:25:00,154.18,154.21,153.78,153.84,29237.0,144.7201,144.7483,144.3447,144.401,29237.0
2020-04-30 15:30:00,153.85,154.02,153.73,153.75,42175.0,144.4104,144.5699,144.2977,144.3165,42175.0
2020-04-30 15:35:00,153.77,153.78,153.47,153.56,47248.0,144.3353,144.3447,144.0537,144.1382,47248.0
2020-04-30 15:40:00,153.54,153.75,153.43,153.59,65367.0,144.1194,144.3165,144.0161,144.1663,65367.0
2020-04-30 15:45:00,153.57,153.59,153.28,153.28,69285.0,144.1476,144.1663,143.8753,143.8753,69285.0
2020-04-30 15:50:00,153.39,156.35,153.34,154.61,92325.0,143.9786,146.757,143.9317,145.1237,92325.0
2020-04-30 15:55:00,154.64,154.96,154.47,154.69,249032.0,145.1519,145.4523,144.9923,145.1988,249032.0
2020-05-01 09:30:00,153.72,154.61,153.5,154.21,98705.0,144.2884,145.1237,144.0819,144.7483,98705.0
2020-05-01 09:35:00,154.06,154.11,151.75,152.02,35516.0,144.6075,144.6544,142.4392,142.6927,35516.0
2020-05-01 09:40:00,152.02,152.6,151.57,152.39,40456.0,142.6927,143.2371,142.2703,143.04,40456.0
2020-05-01 09:45:00,152.45,153.26,152.45,153.26,30307.0,143.0963,143.8566,143.0963,143.8566,30307.0
2020-05-01 09:50:00,153.33,153.62,153.09,153.47,23489.0,143.9223,144.1945,143.697,144.0537,23489.0
2020-05-01 09:55:00,153.55,153.81,153.39,153.5,8772.0,144.1288,144.3728,143.9786,144.0819,8772.0
2020-05-01 10:00:00,153.55,153.91,153.3,153.59,43255.0,144.1288,144.4667,143.8941,144.1663,43255.0
2020-05-01 10:05:00,153.56,153.58,153.24,153.46,31813.0,144.1382,144.1569,143.8378,144.0443,31813.0
2020-05-01 10:10:00,153.44,153.44,152.8,152.8,27253.0,144.0255,144.0255,143.4248,143.4248,27253.0
2020-05-01 10:15:00,152.86,153.07,152.65,152.99,22024.0,143.4811,143.6782,143.284,143.6031,22024.0
2020-05-01 10:20:00,152.97,153.24,152.76,153.06,18772.0,143.5844,143.8378,143.3873,143.6688,18772.0
2020-05-01 10:25:00,153.15,153.89,153.11,153.89,15455.0,143.7533,144.4479,143.7158,144.4479,15455.0
2020-05-01 10:30:00,153.97,154.19,153.88,153.95,15351.0,144.523,144.7295,144.4385,144.5042,15351.0
2020-05-01 10:35:00,153.95,154.38,153.95,154.15,18152.0,144.5042,144.9079,144.5042,144.692,18152.0
2020-05-01 10:40:00,154.11,154.15,153.7,153.83,15803.0,144.6544,144.692,144.2696,144.3916,15803.0
2020-05-01 10:45:00,153.83,153.95,153.47,153.95,16985.0,144.3916,144.5042,144.0537,144.5042,16985.0
2020-05-01 10:50:00,153.88,154.01,153.65,153.7,8651.0,144.4385,144.5606,144.2226,144.2696,8651.0
2020-05-01 10:55:00,153.73,153.89,153.62,153.65,17869.0,144.2977,144.4479,144.1945,144.2226,17869.0
2020-05-01 11:00:00,153.6,153.66,153.44,153.47,8399.0,144.1757,144.232,144.0255,144.0537,8399.0
2020-05-01 11:05:00,153.43,153.59,153.07,153.43,23077.0,144.0161,144.1663,143.6782,144.0161,23077.0
2020-05-01 11:10:00,153.45,154.0,153.36,153.97,37403.0,144.0349,144.5512,143.9504,144.523,37403.0
2020-05-01 11:15:00,153.94,153.94,153.48,153.48,21961.0,144.4949,144.4949,144.0631,144.0631,21961.0
2020-05-01 11:20:00,153.48,154.03,153.48,153.97,39715.0,144.0631,144.5793,144.0631,144.523,39715.0
2020-05-01 11:25:00,153.93,154.0,153.75,153.83,15679.0,144.4855,144.5512,144.3165,144.3916,15679.0
2020-05-01 11:30:00,153.87,153.88,153.75,153.85,15279.0,144.4291,144.4385,144.3165,144.4104,15279.0
2020-05-01 11:35:00,153.86,154.08,153.84,154.01,7386.0,144.4198,144.6263,144.401,144.5606,7386.0
2020-05-01 11:40:00,154.01,154.14,153.91,154.14,11998.0,144.5606,144.6826,144.4667,144.6826,11998.0
2020-05-01 11:45:00,154.15,154.15,153.69,153.74,15520.0,144.692,144.692,144.2602,144.3071,15520.0
2020-05-01 11:50:00,153.76,153.76,153.51,153.67,6975.0,144.3259,144.3259,144.0912,144.2414,6975.0
2020-05-01 11:55:00,153.72,153.72,153.4,153.52,12341.0,144.2884,144.2884,143.988,144.1006,12341.0
2020-05-01 12:00:00,153.52,153.52,153.16,153.19,22815.0,144.1006,144.1006,143.7627,143.7909,22815.0
2020-05-01 12:05:00,153.16,153.28,153.09,153.28,12344.0,143.7627,143.8753,143.697,143.8753,12344.0
2020-05-01 12:10:00,153.31,153.49,153.16,153.28,9996.0,143.9035,144.0725,143.7627,143.8753,9996.0
2020-05-01 12:15:00,153.26,153.27,152.94,152.98,9837.0,143.8566,143.866,143.5562,143.5938,9837.0
2020-05-01 12:20:00,153.0,153.13,152.94,153.08,10794.0,143.6125,143.7346,143.5562,143.6876,10794.0
2020-05-01 12:25:00,153.17,153.37,153.07,153.32,6299.0,143.7721,143.9598,143.6782,143.9129,6299.0
2020-05-01 12:30:00,153.28,153.33,153.08,153.23,6454.0,143.8753,143.9223,143.6876,143.8284,6454.0
2020-05-01 12:35:00,153.35,153.44,153.18,153.24,7318.0,143.9411,144.0255,143.7815,143.8378,7318.0
2020-05-01 12:40:00,153.25,153.36,153.01,153.14,11194.0,143.8472,143.9504,143.6219,143.7439,11194.0
2020-05-01 12:45:00,153.18,153.38,153.18,153.38,6287.0,143.7815,143.9692,143.7815,143.9692,6287.0
2020-05-01 12:50:00,153.37,153.42,153.25,153.25,4483.0,143.9598,144.0068,143.8472,143.8472,4483.0
2020-05-01 12:55:00,153.23,153.52,153.22,153.42,8679.0,143.8284,144.1006,143.819,144.0068,8679.0
2020-05-01 13:00:00,153.42,153.59,153.37,153.42,9936.0,144.0068,144.1663,143.9598,144.0068,9936.0
2020-05-01 13:05:00,153.45,153.48,153.32,153.38,9349.0,144.0349,144.0631,143.9129,143.9692,9349.0
2020-05-01 13:10:00,153.37,153.37,153.13,153.13,7201.0,143.9598,143.9598,143.7346,143.7346,7201.0
2020-05-01 13:15:00,153.16,153.24,152.94,152.94,6754.0,143.7627,143.8378,143.5562,143.5562,6754.0
2020-05-01 13:20:00,152.95,152.95,152.74,152.74,15216.0,143.5656,143.5656,143.3685,143.3685,15216.0
2020-05-01 13:25:00,152.82,153.0,152.82,152.92,7477.0,143.4436,143.6125,143.4436,143.5374,7477.0
2020-05-01 13:30:00,152.87,153.21,152.87,153.17,10582.0,143.4905,143.8096,143.4905,143.7721,10582.0
2020-05-01 13:35:00,153.15,153.15,152.99,153.04,6268.0,143.7533,143.7533,143.6031,143.6501,6268.0
2020-05-01 13:40:00,153.02,153.23,152.99,153.12,9559.0,143.6313,143.8284,143.6031,143.7252,9559.0
2020-05-01 13:45:00,153.07,153.27,152.98,153.26,17448.0,143.6782,143.866,143.5938,143.8566,17448.0
2020-05-01 13:50:00,153.29,153.55,153.24,153.28,28775.0,143.8847,144.1288,143.8378,143.8753,28775.0
2020-05-01 13:55:00,153.31,153.42,153.24,153.34,12268.0,143.9035,144.0068,143.8378,143.9317,12268.0
2020-05-01 14:00:00,153.38,153.5,153.19,153.42,13647.0,143.9692,144.0819,143.7909,144.0068,13647.0
2020-05-01 14:05:00,153.39,153.39,153.17,153.18,9361.0,143.9786,143.9786,143.7721,143.7815,9361.0
2020-05-01 14:10:00,153.17,153.21,152.92,152.92,12573.0,143.7721,143.8096,143.5374,143.5374,12573.0
2020-05-01 14:15:00,152.96,153.23,152.93,153.21,11098.0,143.575,143.8284,143.5468,143.8096,11098.0
2020-05-01 14:20:00,153.23,153.39,153.23,153.36,12420.0,143.8284,143.9786,143.8284,143.9504,12420.0
2020-05-01 14:25:00,153.38,153.59,153.32,153.35,24419.0,143.9692,144.1663,143.9129,143.9411,24419.0
2020-05-01 14:30:00,153.25,153.25,153.0,153.08,13607.0,143.8472,143.8472,143.6125,143.6876,13607.0
2020-05-01 14:35:00,153.07,153.21,153.0,153.2,9205.0,143.6782,143.8096,143.6125,143.8003,9205.0
2020-05-01 14:40:00,153.19,153.23,153.07,153.09,21813.0,143.7909,143.8284,143.6782,143.697,21813.0
2020-05-01 14:45:00,153.09,153.12,152.93,152.93,11173.0,143.697,143.7252,143.5468,143.5468,11173.0
2020-05-01 14:50:00,152.92,152.95,152.76,152.94,16107.0,143.5374,143.5656,143.3873,143.5562,16107.0
2020-05-01 14:55:00,152.97,153.18,152.9,153.14,14432.0,143.5844,143.7815,143.5187,143.7439,14432.0
2020-05-01 15:00:00,153.13,153.24,152.99,153.1,18174.0,143.7346,143.8378,143.6031,143.7064,18174.0
2020-05-01 15:05:00,153.15,153.31,153.1,153.29,10712.0,143.7533,143.9035,143.7064,143.8847,10712.0
2020-05-01 15:10:00,153.33,154.22,153.27,153.96,38896.0,143.9223,144.7577,143.866,144.5136,38896.0
2020-05-01 15:15:00,153.94,154.2,153.83,154.15,19736.0,144.4949,144.7389,144.3916,144.692,19736.0
2020-05-01 15:20:00,154.16,154.27,154.1,154.2,21333.0,144.7014,144.8046,144.645,144.7389,21333.0
2020-05-01 15:25:00,154.19,154.19,153.93,154.09,14474.0,144.7295,144.7295,144.4855,144.6357,14474.0
2020-05-01 15:30:00,154.08,154.2,153.66,153.66,21175.0,144.6263,144.7389,144.232,144.232,21175.0
2020-05-01 15:35:00,153.68,153.77,153.51,153.73,23436.0,144.2508,144.3353,144.0912,144.2977,23436.0
2020-05-01 15:40:00,153.77,153.93,153.6,153.91,24382.0,144.3353,144.4855,144.1757,144.4667,24382.0
2020-05-01 15:45:00,153.88,153.89,153.39,153.77,29963.0,144.4385,144.4479,143.9786,144.3353,29963.0
2020-05-01 15:50:00,153.6,153.63,152.8,152.89,75679.0,144.1757,144.2039,143.4248,143.5093,75679.0
2020-05-01 15:55:00,152.91,153.84,152.9,153.71,126920.0,143.5281,144.401,143.5187,144.279,126920.0
2020-05-04 09:30:00,154.65,156.0,154.65,155.65,70544.0,145.1613,146.4285,145.1613,146.0999,70544.0
2020-05-04 09:35:00,155.77,155.86,154.02,154.41,45839.0,146.2126,146.2971,144.5699,144.936,45839.0
2020-05-04 09:40:00,154.14,154.14,153.5,153.66,13627.0,144.6826,144.6826,144.0819,144.232,13627.0
2020-05-04 09:45:00,153.53,153.53,152.53,152.53,14795.0,144.11,144.11,143.1714,143.1714,14795.0
2020-05-04 09:50:00,152.56,153.49,152.53,153.41,32883.0,143.1995,144.0725,143.1714,143.9974,32883.0
2020-05-04 09:55:00,153.48,153.48,153.16,153.45,44751.0,144.0631,144.0631,143.7627,144.0349,44751.0
2020-05-04 10:00:00,153.3,153.85,153.25,153.59,39076.0,143.8941,144.4104,143.8472,144.1663,39076.0
2020-05-04 10:05:00,153.59,153.59,152.87,152.9,16913.0,144.1663,144.1663,143.4905,143.5187,16913.0
2020-05-04 10:10:00,152.87,153.02,152.61,152.65,14733.0,143.4905,143.6313,143.2465,143.284,14733.0
2020-05-04 10:15:00,152.66,152.73,152.35,152.73,15149.0,143.2934,143.3591,143.0024,143.3591,15149.0
2020-05-04 10:20:00,152.59,152.73,152.3,152.31,17203.0,143.2277,143.3591,142.9555,142.9649,17203.0
2020-05-04 10:25:00,152.32,152.43,152.17,152.4,15824.0,142.9743,143.0775,142.8335,143.0493,15824.0
2020-05-04 10:30:00,152.38,152.96,152.37,152.66,13068.0,143.0306,143.575,143.0212,143.2934,13068.0
2020-05-04 10:35:00,152.64,153.08,152.63,153.0,8355.0,143.2746,143.6876,143.2652,143.6125,8355.0
2020-05-04 10:40:00,153.05,153.05,152.63,152.63,9099.0,143.6595,143.6595,143.2652,143.2652,9099.0
2020-05-04 10:45:00,152.6,152.65,152.23,152.26,14014.0,143.2371,143.284,142.8898,142.9179,14014.0
2020-05-04 10:50:00,152.2,152.38,152.17,152.37,12959.0,142.8616,143.0306,142.8335,143.0212,12959.0
2020-05-04 10:55:00,152.34,152.52,152.17,152.22,24607.0,142.993,143.162,142.8335,142.8804,24607.0
2020-05-04 11:00:00,152.22,152.43,152.16,152.42,18253.0,142.8804,143.0775,142.8241,143.0681,18253.0
2020-05-04 11:05:00,152.39,152.67,152.27,152.29,47890.0,143.04,143.3028,142.9273,142.9461,47890.0
2020-05-04 11:10:00,152.28,152.28,151.68,151.68,21040.0,142.9367,142.9367,142.3735,142.3735,21040.0
2020-05-04 11:15:00,151.71,151.94,151.7,151.82,15316.0,142.4017,142.6176,142.3923,142.5049,15316.0
2020-05-04 11:20:00,151.82,151.91,151.5,151.63,29691.0,142.5049,142.5894,142.2046,142.3266,29691.0
2020-05-04 11:25:00,151.6,151.73,151.26,151.63,22485.0,142.2984,142.4205,141.9793,142.3266,22485.0
2020-05-04 11:30:00,151.72,152.0,151.72,152.0,11896.0,142.4111,142.6739,142.4111,142.6739,11896.0
2020-05-04 11:35:00,152.06,152.45,152.03,152.22,8277.0,142.7302,143.0963,142.702,142.8804,8277.0
2020-05-04 11:40:00,152.22,152.33,151.94,151.94,13681.0,142.8804,142.9836,142.6176,142.6176,13681.0
2020-05-04 11:45:00,151.9,152.25,151.9,152.19,10894.0,142.58,142.9085,142.58,142.8522,10894.0
2020-05-04 11:50:00,152.16,152.24,152.03,152.22,12701.0,142.8241,142.8992,142.702,142.8804,12701.0
2020-05-04 11:55:00,152.29,152.38,152.14,152.3,16561.0,142.9461,143.0306,142.8053,142.9555,16561.0
2020-05-04 12:00:00,152.32,152.39,152.19,152.29,7241.0,142.9743,143.04,142.8522,142.9461,7241.0
2020-05-04 12:05:00,152.3,152.39,152.17,152.23,10817.0,142.9555,143.04,142.8335,142.8898,10817.0
2020-05-04 12:10:00,152.21,152.27,151.98,151.99,11231.0,142.871,142.9273,142.6551,142.6645,11231.0
2020-05-04 12:15:00,151.99,152.12,151.94,152.07,17013.0,142.6645,142.7865,142.6176,142.7396,17013.0
2020-05-04 12:20:00,152.07,152.15,151.81,152.02,10298.0,142.7396,142.8147,142.4955,142.6927,10298.0
2020-05-04 12:25:00,152.03,152.04,151.77,151.81,6542.0,142.702,142.7114,142.458,142.4955,6542.0
2020-05-04 12:30:00,151.78,151.89,151.62,151.7,10858.0,142.4674,142.5706,142.3172,142.3923,10858.0
2020-05-04 12:35:00,151.69,151.71,151.46,151.5,12215.0,142.3829,142.4017,142.167,142.2046,12215.0
2020-05-04 12:40:00,151.53,151.56,151.35,151.5,10351.0,142.2327,142.2609,142.0638,142.2046,10351.0
2020-05-04 12:45:00,151.49,151.64,151.4,151.4,9992.0,142.1952,142.336,142.1107,142.1107,9992.0
2020-05-04 12:50:00,151.44,151.68,151.32,151.65,22768.0,142.1482,142.3735,142.0356,142.3454,22768.0
2020-05-04 12:55:00,151.64,151.72,151.61,151.67,16841.0,142.336,142.4111,142.3078,142.3641,16841.0
2020-05-04 13:00:00,151.64,151.92,151.64,151.91,9838.0,142.336,142.5988,142.336,142.5894,9838.0
2020-05-04 13:05:00,151.98,152.1,151.88,152.1,18205.0,142.6551,142.7677,142.5612,142.7677,18205.0
2020-05-04 13:10:00,152.07,152.07,151.72,151.73,19250.0,142.7396,142.7396,142.4111,142.4205,19250.0
2020-05-04 13:15:00,151.75,151.82,151.48,151.5,15585.0,142.4392,142.5049,142.1858,142.2046,15585.0
2020-05-04 13:20:00,151.49,151.58,151.4,151.57,8672.0,142.1952,142.2797,142.1107,142.2703,8672.0
2020-05-04 13:25:00,151.57,151.7,151.47,151.61,7511.0,142.2703,142.3923,142.1764,142.3078,7511.0
2020-05-04 13:30:00,151.63,151.76,151.58,151.76,6781.0,142.3266,142.4486,142.2797,142.4486,6781.0
2020-05-04 13:35:00,151.74,151.9,151.69,151.71,9369.0,142.4298,142.58,142.3829,142.4017,9369.0
2020-05-04 13:40:00,151.73,151.76,151.49,151.53,8931.0,142.4205,142.4486,142.1952,142.2327,8931.0
2020-05-04 13:45:00,151.56,151.64,151.56,151.62,9055.0,142.2609,142.336,142.2609,142.3172,9055.0
2020-05-04 13:50:00,151.6,151.69,151.55,151.68,7832.0,142.2984,142.3829,142.2515,142.3735,7832.0
2020-05-04 13:55:00,151.65,151.74,151.6,151.74,9636.0,142.3454,142.4298,142.2984,142.4298,9636.0
2020-05-04 14:00:00,151.75,152.0,151.71,151.9,15969.0,142.4392,142.6739,142.4017,142.58,15969.0
2020-05-04 14:05:00,151.89,152.06,151.87,151.93,8444.0,142.5706,142.7302,142.5519,142.6082,8444.0
2020-05-04 14:10:00,151.95,152.29,151.93,152.27,11769.0,142.627,142.9461,142.6082,142.9273,11769.0
2020-05-04 14:15:00,152.29,152.33,152.19,152.25,10913.0,142.9461,142.9836,142.8522,142.9085,10913.0
2020-05-04 14:20:00,152.22,152.22,151.96,152.02,12931.0,142.8804,142.8804,142.6363,142.6927,12931.0
2020-05-04 14:25:00,152.0,152.0,151.71,151.73,11159.0,142.6739,142.6739,142.4017,142.4205,11159.0
2020-05-04 14:30:00,151.74,152.12,151.71,152.1,16128.0,142.4298,142.7865,142.4017,142.7677,16128.0
2020-05-04 14:35:00,152.08,152.09,151.9,151.91,12843.0,142.749,142.7584,142.58,142.5894,12843.0
2020-05-04 14:40:00,151.84,151.97,151.8,151.85,11139.0,142.5237,142.6457,142.4862,142.5331,11139.0
2020-05-04 14:45:00,151.8,152.24,151.8,152.23,22965.0,142.4862,142.8992,142.4862,142.8898,22965.0
2020-05-04 14:50:00,152.23,152.6,152.23,152.46,16935.0,142.8898,143.2371,142.8898,143.1057,16935.0
2020-05-04 14:55:00,152.47,152.64,152.44,152.55,10251.0,143.115,143.2746,143.0869,143.1901,10251.0
2020-05-04 15:00:00,152.57,152.57,152.24,152.28,10747.0,143.2089,143.2089,142.8992,142.9367,10747.0
2020-05-04 15:05:00,152.29,152.32,152.18,152.29,10154.0,142.9461,142.9743,142.8428,142.9461,10154.0
2020-05-04 15:10:00,152.28,152.5,152.27,152.46,13130.0,142.9367,143.1432,142.9273,143.1057,13130.0
2020-05-04 15:15:00,152.46,152.6,152.42,152.6,9422.0,143.1057,143.2371,143.0681,143.2371,9422.0
2020-05-04 15:20:00,152.61,152.96,152.51,152.78,38045.0,143.2465,143.575,143.1526,143.406,38045.0
2020-05-04 15:25:00,152.81,152.97,152.71,152.91,17362.0,143.4342,143.5844,143.3403,143.5281,17362.0
2020-05-04 15:30:00,152.91,153.0,152.82,152.98,17997.0,143.5281,143.6125,143.4436,143.5938,17997.0
2020-05-04 15:35:00,152.96,153.01,152.9,152.9,14163.0,143.575,143.6219,143.5187,143.5187,14163.0
2020-05-04 15:40:00,152.9,153.28,152.89,153.27,29901.0,143.5187,143.8753,143.5093,143.866,29901.0
2020-05-04 15:45:00,153.24,153.41,153.15,153.41,22087.0,143.8378,143.9974,143.7533,143.9974,22087.0
2020-05-04 15:50:00,153.39,153.42,152.56,152.95,47697.0,143.9786,144.0068,143.1995,143.5656,47697.0
2020-05-04 15:55:00,152.99,153.4,152.89,153.4,102016.0,143.6031,143.988,143.5093,143.988,102016.0
2020-05-05 09:30:00,153.8,153.8,152.75,153.14,45307.0,144.3634,144.3634,143.3779,143.7439,45307.0
2020-05-05 09:35:00,153.21,153.57,153.01,153.03,30367.0,143.8096,144.1476,143.6219,143.6407,30367.0
2020-05-05 09:40:00,153.15,153.88,153.15,153.65,24695.0,143.7533,144.4385,143.7533,144.2226,24695.0
2020-05-05 09:45:00,153.76,154.64,153.48,154.57,37782.0,144.3259,145.1519,144.0631,145.0862,37782.0
2020-05-05 09:50:00,154.6,154.91,154.29,154.91,22666.0,145.1144,145.4053,144.8234,145.4053,22666.0
2020-05-05 09:55:00,155.0,155.05,154.4,154.61,27319.0,145.4898,145.5367,144.9266,145.1237,27319.0
2020-05-05 10:00:00,154.58,155.18,154.49,155.06,42681.0,145.0956,145.6588,145.0111,145.5461,42681.0
2020-05-05 10:05:00,155.06,155.97,155.02,155.93,38202.0,145.5461,146.4003,145.5086,146.3628,38202.0
2020-05-05 10:10:00,155.98,156.43,155.69,156.34,51174.0,146.4097,146.8321,146.1375,146.7476,51174.0
2020-05-05 10:15:00,156.32,156.63,156.1,156.54,27429.0,146.7288,147.0198,146.5223,146.9353,27429.0
2020-05-05 10:20:00,156.59,156.94,156.43,156.79,28004.0,146.9823,147.3108,146.8321,147.17,28004.0
2020-05-05 10:25:00,156.79,157.32,156.53,156.76,32454.0,147.17,147.6675,146.9259,147.1418,32454.0
2020-05-05 10:30:00,156.74,156.75,156.28,156.64,21811.0,147.1231,147.1324,146.6913,147.0292,21811.0
2020-05-05 10:35:00,156.64,156.77,156.34,156.75,28789.0,147.0292,147.1512,146.7476,147.1324,28789.0
2020-05-05 10:40:00,156.72,156.98,156.5,156.98,33552.0,147.1043,147.3483,146.8978,147.3483,33552.0
2020-05-05 10:45:00,157.0,157.31,156.87,157.25,28535.0,147.3671,147.6581,147.2451,147.6018,28535.0
2020-05-05 10:50:00,157.26,157.41,157.09,157.17,40395.0,147.6112,147.7519,147.4516,147.5267,40395.0
2020-05-05 10:55:00,157.17,157.4,156.93,156.97,42305.0,147.5267,147.7426,147.3014,147.3389,42305.0
2020-05-05 11:00:00,156.95,157.17,156.9,157.07,38076.0,147.3202,147.5267,147.2732,147.4328,38076.0
2020-05-05 11:05:00,157.03,157.18,156.89,157.05,24342.0,147.3953,147.5361,147.2639,147.414,24342.0
2020-05-05 11:10:00,157.04,157.39,157.03,157.33,18837.0,147.4047,147.7332,147.3953,147.6769,18837.0
2020-05-05 11:15:00,157.35,157.77,157.35,157.75,21756.0,147.6956,148.0899,147.6956,148.0711,21756.0
2020-05-05 11:20:00,157.73,157.77,157.5,157.61,21938.0,148.0523,148.0899,147.8364,147.9397,21938.0
2020-05-05 11:25:00,157.59,157.59,157.21,157.35,13185.0,147.9209,147.9209,147.5642,147.6956,13185.0
2020-05-05 11:30:00,157.39,157.4,157.0,157.05,18606.0,147.7332,147.7426,147.3671,147.414,18606.0
2020-05-05 11:35:00,157.03,157.1,156.86,156.89,14160.0,147.3953,147.461,147.2357,147.2639,14160.0
2020-05-05 11:40:00,156.9,157.26,156.78,157.19,16323.0,147.2732,147.6112,147.1606,147.5454,16323.0
2020-05-05 11:45:00,157.15,157.24,157.11,157.2,10599.0,147.5079,147.5924,147.4704,147.5548,10599.0
2020-05-05 11:50:00,157.24,157.26,156.97,156.97,17031.0,147.5924,147.6112,147.3389,147.3389,17031.0
2020-05-05 11:55:00,156.94,157.31,156.91,157.2,16211.0,147.3108,147.6581,147.2826,147.5548,16211.0
2020-05-05 12:00:00,157.21,157.55,157.2,157.37,9480.0,147.5642,147.8834,147.5548,147.7144,9480.0
2020-05-05 12:05:00,157.38,157.7,157.32,157.67,11046.0,147.7238,148.0242,147.6675,147.996,11046.0
2020-05-05 12:10:00,157.67,157.96,157.67,157.86,12317.0,147.996,148.2682,147.996,148.1743,12317.0
2020-05-05 12:15:00,157.86,157.92,157.74,157.84,13807.0,148.1743,148.2307,148.0617,148.1556,13807.0
2020-05-05 12:20:00,157.86,157.88,157.54,157.63,12102.0,148.1743,148.1931,147.874,147.9585,12102.0
2020-05-05 12:25:00,157.63,157.64,157.44,157.44,15233.0,147.9585,147.9678,147.7801,147.7801,15233.0
2020-05-05 12:30:00,157.44,157.45,157.24,157.24,18654.0,147.7801,147.7895,147.5924,147.5924,18654.0
2020-05-05 12:35:00,157.21,157.37,157.15,157.35,30440.0,147.5642,147.7144,147.5079,147.6956,30440.0
2020-05-05 12:40:00,157.35,157.5,157.22,157.42,14358.0,147.6956,147.8364,147.5736,147.7613,14358.0
2020-05-05 12:45:00,157.45,157.69,157.42,157.69,26671.0,147.7895,148.0148,147.7613,148.0148,26671.0
2020-05-05 12:50:00,157.69,157.71,157.44,157.44,11348.0,148.0148,148.0335,147.7801,147.7801,11348.0
2020-05-05 12:55:00,157.44,157.52,157.35,157.42,6427.0,147.7801,147.8552,147.6956,147.7613,6427.0
2020-05-05 13:00:00,157.43,157.55,157.36,157.5,10884.0,147.7707,147.8834,147.705,147.8364,10884.0
2020-05-05 13:05:00,157.47,157.58,157.47,157.49,10471.0,147.8083,147.9115,147.8083,147.827,10471.0
2020-05-05 13:10:00,157.5,157.59,157.42,157.56,16904.0,147.8364,147.9209,147.7613,147.8927,16904.0
2020-05-05 13:15:00,157.57,157.7,157.5,157.5,21691.0,147.9021,148.0242,147.8364,147.8364,21691.0
2020-05-05 13:20:00,157.51,157.53,157.41,157.47,17008.0,147.8458,147.8646,147.7519,147.8083,17008.0
2020-05-05 13:25:00,157.49,157.76,157.47,157.75,27983.0,147.827,148.0805,147.8083,148.0711,27983.0
2020-05-05 13:30:00,157.79,157.83,157.7,157.74,20976.0,148.1086,148.1462,148.0242,148.0617,20976.0
2020-05-05 13:35:00,157.74,158.24,157.71,158.24,24048.0,148.0617,148.531,148.0335,148.531,24048.0
2020-05-05 13:40:00,158.24,158.3,158.08,158.12,17533.0,148.531,148.5873,148.3808,148.4184,17533.0
2020-05-05 13:45:00,158.12,158.46,158.12,158.43,14169.0,148.4184,148.7375,148.4184,148.7094,14169.0
2020-05-05 13:50:00,158.44,158.47,158.28,158.35,12755.0,148.7188,148.7469,148.5686,148.6343,12755.0
2020-05-05 13:55:00,158.3,158.32,158.17,158.2,11249.0,148.5873,148.6061,148.4653,148.4935,11249.0
2020-05-05 14:00:00,158.2,158.35,158.07,158.28,9503.0,148.4935,148.6343,148.3715,148.5686,9503.0
2020-05-05 14:05:00,158.26,158.37,158.22,158.34,10718.0,148.5498,148.653,148.5123,148.6249,10718.0
2020-05-05 14:10:00,158.33,158.54,158.27,158.49,15496.0,148.6155,148.8126,148.5592,148.7657,15496.0
2020-05-05 14:15:00,158.47,158.72,158.43,158.68,11332.0,148.7469,148.9816,148.7094,148.944,11332.0
2020-05-05 14:20:00,158.69,158.69,158.4,158.44,18092.0,148.9534,148.9534,148.6812,148.7188,18092.0
2020-05-05 14:25:00,158.43,158.48,158.34,158.37,11198.0,148.7094,148.7563,148.6249,148.653,11198.0
2020-05-05 14:30:00,158.41,158.42,158.0,158.14,23605.0,148.6906,148.7,148.3057,148.4372,23605.0
2020-05-05 14:35:00,158.19,158.21,158.04,158.09,12143.0,148.4841,148.5029,148.3433,148.3902,12143.0
2020-05-05 14:40:00,158.1,158.41,158.05,158.26,13915.0,148.3996,148.6906,148.3527,148.5498,13915.0
2020-05-05 14:45:00,158.23,158.39,158.22,158.36,12560.0,148.5216,148.6718,148.5123,148.6437,12560.0
2020-05-05 14:50:00,158.38,158.65,158.34,158.61,24266.0,148.6624,148.9159,148.6249,148.8783,24266.0
2020-05-05 14:55:00,158.62,159.18,158.58,159.18,22533.0,148.8877,149.4133,148.8502,149.4133,22533.0
2020-05-05 15:00:00,159.14,159.17,158.89,159.11,18181.0,149.3758,149.404,149.1411,149.3476,18181.0
2020-05-05 15:05:00,159.17,159.22,158.99,159.06,20704.0,149.404,149.4509,149.235,149.3007,20704.0
2020-05-05 15:10:00,159.07,159.18,158.93,159.17,19375.0,149.3101,149.4133,149.1787,149.404,19375.0
2020-05-05 15:15:00,159.2,159.2,158.75,158.78,26835.0,149.4321,149.4321,149.0097,149.0379,26835.0
2020-05-05 15:20:00,158.76,158.87,158.46,158.56,44535.0,149.0191,149.1224,148.7375,148.8314,44535.0
2020-05-05 15:25:00,158.53,158.63,157.89,157.99,49874.0,148.8032,148.8971,148.2025,148.2964,49874.0
2020-05-05 15:30:00,157.97,158.26,157.78,157.99,48927.0,148.2776,148.5498,148.0992,148.2964,48927.0
2020-05-05 15:35:00,157.98,158.08,157.66,157.71,37329.0,148.287,148.3808,147.9866,148.0335,37329.0
2020-05-05 15:40:00,157.7,158.28,157.55,158.14,52167.0,148.0242,148.5686,147.8834,148.4372,52167.0
2020-05-05 15:45:00,158.11,158.18,157.8,158.16,45912.0,148.409,148.4747,148.118,148.4559,45912.0
2020-05-05 15:50:00,158.18,158.57,158.06,158.34,90888.0,148.4747,148.8408,148.3621,148.6249,90888.0
2020-05-05 15:55:00,158.32,158.35,157.87,157.88,134407.0,148.6061,148.6343,148.1837,148.1931,134407.0
2020-05-06 09:30:00,158.46,158.94,158.3,158.31,45407.0,148.7375,149.1881,148.5873,148.5967,45407.0
2020-05-06 09:35:00,158.3,158.53,157.51,157.51,49143.0,148.5873,148.8032,147.8458,147.8458,49143.0
2020-05-06 09:40:00,157.48,157.73,156.91,157.62,28605.0,147.8177,148.0523,147.2826,147.9491,28605.0
2020-05-06 09:45:00,157.74,157.76,156.76,156.97,19829.0,148.0617,148.0805,147.1418,147.3389,19829.0
2020-05-06 09:50:00,156.93,157.57,156.88,156.99,19811.0,147.3014,147.9021,147.2545,147.3577,19811.0
2020-05-06 09:55:00,156.98,157.23,156.67,157.23,20279.0,147.3483,147.583,147.0574,147.583,20279.0
2020-05-06 10:00:00,157.21,157.61,157.12,157.3,19670.0,147.5642,147.9397,147.4797,147.6487,19670.0
2020-05-06 10:05:00,157.28,157.58,157.07,157.22,20896.0,147.6299,147.9115,147.4328,147.5736,20896.0
2020-05-06 10:10:00,157.12,157.33,156.89,157.0,12453.0,147.4797,147.6769,147.2639,147.3671,12453.0
2020-05-06 10:15:00,157.02,157.2,156.9,156.91,33405.0,147.3859,147.5548,147.2732,147.2826,33405.0
2020-05-06 10:20:00,156.87,156.87,156.58,156.75,14110.0,147.2451,147.2451,146.9729,147.1324,14110.0
2020-05-06 10:25:00,156.81,156.85,156.52,156.65,14797.0,147.1888,147.2263,146.9166,147.0386,14797.0
2020-05-06 10:30:00,156.69,156.74,156.35,156.64,15786.0,147.0761,147.1231,146.757,147.0292,15786.0
2020-05-06 10:35:00,156.62,156.77,156.44,156.63,13256.0,147.0104,147.1512,146.8415,147.0198,13256.0
2020-05-06 10:40:00,156.58,157.37,156.51,157.37,7911.0,146.9729,147.7144,146.9072,147.7144,7911.0
2020-05-06 10:45:00,157.37,157.92,157.34,157.89,11567.0,147.7144,148.2307,147.6862,148.2025,11567.0
2020-05-06 10:50:00,157.93,158.04,157.79,157.84,6596.0,148.24,148.3433,148.1086,148.1556,6596.0
2020-05-06 10:55:00,157.83,157.97,157.68,157.74,59629.0,148.1462,148.2776,148.0054,148.0617,59629.0
2020-05-06 11:00:00,157.76,158.02,157.71,157.72,17715.0,148.0805,148.3245,148.0335,148.0429,17715.0
2020-05-06 11:05:00,157.74,157.83,157.43,157.61,11200.0,148.0617,148.1462,147.7707,147.9397,11200.0
2020-05-06 11:10:00,157.66,157.9,157.56,157.85,16145.0,147.9866,148.2119,147.8927,148.165,16145.0
2020-05-06 11:15:00,157.91,157.92,157.51,157.56,14858.0,148.2213,148.2307,147.8458,147.8927,14858.0
2020-05-06 11:20:00,157.55,157.57,157.14,157.22,11605.0,147.8834,147.9021,147.4985,147.5736,11605.0
2020-05-06 11:25:00,157.2,157.5,157.13,157.5,17474.0,147.5548,147.8364,147.4891,147.8364,17474.0
2020-05-06 11:30:00,157.53,157.69,157.32,157.36,17920.0,147.8646,148.0148,147.6675,147.705,17920.0
2020-05-06 11:35:00,157.33,157.62,157.26,157.47,15883.0,147.6769,147.9491,147.6112,147.8083,15883.0
2020-05-06 11:40:00,157.49,157.55,157.26,157.27,7845.0,147.827,147.8834,147.6112,147.6205,7845.0
2020-05-06 11:45:00,157.25,157.45,157.17,157.18,16653.0,147.6018,147.7895,147.5267,147.5361,16653.0
2020-05-06 11:50:00,157.12,157.38,157.02,157.36,6020.0,147.4797,147.7238,147.3859,147.705,6020.0
2020-05-06 11:55:00,157.33,157.48,157.22,157.45,6942.0,147.6769,147.8177,147.5736,147.7895,6942.0
2020-05-06 12:00:00,157.44,157.58,157.29,157.58,7175.0,147.7801,147.9115,147.6393,147.9115,7175.0
2020-05-06 12:05:00,157.5,157.51,157.25,157.47,5482.0,147.8364,147.8458,147.6018,147.8083,5482.0
2020-05-06 12:10:00,157.42,157.42,157.18,157.2,4367.0,147.7613,147.7613,147.5361,147.5548,4367.0
2020-05-06 12:15:00,157.24,157.54,157.22,157.49,5888.0,147.5924,147.874,147.5736,147.827,5888.0
2020-05-06 12:20:00,157.52,157.56,157.32,157.48,4170.0,147.8552,147.8927,147.6675,147.8177,4170.0
2020-05-06 12:25:00,157.42,157.52,157.33,157.45,2588.0,147.7613,147.8552,147.6769,147.7895,2588.0
2020-05-06 12:30:00,157.44,157.59,157.38,157.44,3789.0,147.7801,147.9209,147.7238,147.7801,3789.0
2020-05-06 12:35:00,157.44,157.53,157.42,157.5,4380.0,147.7801,147.8646,147.7613,147.8364,4380.0
2020-05-06 12:40:00,157.5,157.62,157.47,157.51,11509.0,147.8364,147.9491,147.8083,147.8458,11509.0
2020-05-06 12:45:00,157.56,157.86,157.53,157.83,7966.0,147.8927,148.1743,147.8646,148.1462,7966.0
2020-05-06 12:50:00,157.82,157.89,157.67,157.71,6352.0,148.1368,148.2025,147.996,148.0335,6352.0
2020-05-06 12:55:00,157.75,157.82,157.64,157.79,13177.0,148.0711,148.1368,147.9678,148.1086,13177.0
2020-05-06 13:00:00,157.8,158.06,157.69,157.81,9399.0,148.118,148.3621,148.0148,148.1274,9399.0
2020-05-06 13:05:00,157.81,157.81,157.62,157.65,5353.0,148.1274,148.1274,147.9491,147.9772,5353.0
2020-05-06 13:10:00,157.65,157.7,157.55,157.66,5425.0,147.9772,148.0242,147.8834,147.9866,5425.0
2020-05-06 13:15:00,157.76,157.88,157.67,157.88,6906.0,148.0805,148.1931,147.996,148.1931,6906.0
2020-05-06 13:20:00,157.88,157.88,157.42,157.57,12898.0,148.1931,148.1931,147.7613,147.9021,12898.0
2020-05-06 13:25:00,157.61,157.7,157.57,157.67,3849.0,147.9397,148.0242,147.9021,147.996,3849.0
2020-05-06 13:30:00,157.7,157.76,157.68,157.7,4048.0,148.0242,148.0805,148.0054,148.0242,4048.0
2020-05-06 13:35:00,157.62,157.67,157.54,157.66,10020.0,147.9491,147.996,147.874,147.9866,10020.0
2020-05-06 13:40:00,157.64,157.68,157.59,157.64,4944.0,147.9678,148.0054,147.9209,147.9678,4944.0
2020-05-06 13:45:00,157.65,157.77,157.6,157.66,6609.0,147.9772,148.0899,147.9303,147.9866,6609.0
2020-05-06 13:50:00,157.62,157.65,157.34,157.34,9978.0,147.9491,147.9772,147.6862,147.6862,9978.0
2020-05-06 13:55:00,157.37,157.37,157.02,157.02,6823.0,147.7144,147.7144,147.3859,147.3859,6823.0
2020-05-06 14:00:00,157.0,157.19,156.87,157.07,12986.0,147.3671,147.5454,147.2451,147.4328,12986.0
2020-05-06 14:05:00,156.99,157.11,156.87,157.06,11181.0,147.3577,147.4704,147.2451,147.4234,11181.0
2020-05-06 14:10:00,157.06,157.06,156.64,156.68,14803.0,147.4234,147.4234,147.0292,147.0667,14803.0
2020-05-06 14:15:00,156.7,157.09,156.7,156.92,14690.0,147.0855,147.4516,147.0855,147.292,14690.0
2020-05-06 14:20:00,156.95,157.13,156.94,157.13,7239.0,147.3202,147.4891,147.3108,147.4891,7239.0
2020-05-06 14:25:00,157.09,157.19,156.66,156.66,9083.0,147.4516,147.5454,147.048,147.048,9083.0
2020-05-06 14:30:00,156.66,156.93,156.52,156.75,9601.0,147.048,147.3014,146.9166,147.1324,9601.0
2020-05-06 14:35:00,156.75,156.76,156.58,156.67,3958.0,147.1324,147.1418,146.9729,147.0574,3958.0
2020-05-06 14:40:00,156.71,156.71,156.5,156.64,8782.0,147.0949,147.0949,146.8978,147.0292,8782.0
2020-05-06 14:45:00,156.64,156.76,156.57,156.66,6151.0,147.0292,147.1418,146.9635,147.048,6151.0
2020-05-06 14:50:00,156.66,156.9,156.66,156.89,7134.0,147.048,147.2732,147.048,147.2639,7134.0
2020-05-06 14:55:00,156.92,156.93,156.66,156.67,24016.0,147.292,147.3014,147.048,147.0574,24016.0
2020-05-06 15:00:00,156.7,156.81,156.49,156.69,19626.0,147.0855,147.1888,146.8884,147.0761,19626.0
2020-05-06 15:05:00,156.7,157.04,156.7,157.02,16743.0,147.0855,147.4047,147.0855,147.3859,16743.0
2020-05-06 15:10:00,156.99,157.11,156.9,157.09,16455.0,147.3577,147.4704,147.2732,147.4516,16455.0
2020-05-06 15:15:00,157.1,157.29,157.06,157.23,13726.0,147.461,147.6393,147.4234,147.583,13726.0
2020-05-06 15:20:00,157.28,157.62,157.28,157.48,16125.0,147.6299,147.9491,147.6299,147.8177,16125.0
2020-05-06 15:25:00,157.5,157.62,157.31,157.38,16230.0,147.8364,147.9491,147.6581,147.7238,16230.0
2020-05-06 15:30:00,157.35,157.35,157.02,157.11,32769.0,147.6956,147.6956,147.3859,147.4704,32769.0
2020-05-06 15:35:00,157.13,157.24,156.96,157.11,32290.0,147.4891,147.5924,147.3296,147.4704,32290.0
2020-05-06 15:40:00,157.11,157.19,156.79,157.12,36116.0,147.4704,147.5454,147.17,147.4797,36116.0
2020-05-06 15:45:00,157.1,157.1,156.66,156.69,33228.0,147.461,147.461,147.048,147.0761,33228.0
2020-05-06 15:50:00,156.66,156.94,156.56,156.83,49027.0,147.048,147.3108,146.9541,147.2075,49027.0
2020-05-06 15:55:00,156.83,156.92,156.62,156.69,88672.0,147.2075,147.292,147.0104,147.0761,88672.0
2020-05-07 09:30:00,157.5,157.69,155.79,155.95,39234.0,147.8364,148.0148,146.2313,146.3815,39234.0
2020-05-07 09:35:00,156.12,156.2,155.61,155.84,14248.0,146.5411,146.6162,146.0624,146.2783,14248.0
2020-05-07 09:40:00,155.82,155.96,155.24,155.35,15940.0,146.2595,146.3909,145.7151,145.8183,15940.0
2020-05-07 09:45:00,155.33,155.33,154.3,154.41,36683.0,145.7996,145.7996,144.8328,144.936,36683.0
2020-05-07 09:50:00,154.46,155.11,154.38,155.03,23930.0,144.9829,145.5931,144.9079,145.518,23930.0
2020-05-07 09:55:00,155.0,155.27,154.91,155.14,10735.0,145.4898,145.7433,145.4053,145.6212,10735.0
2020-05-07 10:00:00,155.12,155.14,154.14,154.43,31095.0,145.6025,145.6212,144.6826,144.9548,31095.0
2020-05-07 10:05:00,154.47,155.06,154.45,154.95,12221.0,144.9923,145.5461,144.9736,145.4429,12221.0
2020-05-07 10:10:00,154.9,154.94,154.11,154.23,23653.0,145.396,145.4335,144.6544,144.7671,23653.0
2020-05-07 10:15:00,154.28,154.73,154.2,154.41,11902.0,144.814,145.2364,144.7389,144.936,11902.0
2020-05-07 10:20:00,154.4,154.81,154.34,154.52,9917.0,144.9266,145.3115,144.8703,145.0393,9917.0
2020-05-07 10:25:00,154.46,154.81,154.44,154.64,9088.0,144.9829,145.3115,144.9642,145.1519,9088.0
2020-05-07 10:30:00,154.67,154.67,154.16,154.26,20221.0,145.1801,145.1801,144.7014,144.7952,20221.0
2020-05-07 10:35:00,154.25,154.27,153.98,154.09,16967.0,144.7858,144.8046,144.5324,144.6357,16967.0
2020-05-07 10:40:00,154.12,154.5,153.92,153.92,17696.0,144.6638,145.0205,144.4761,144.4761,17696.0
2020-05-07 10:45:00,153.92,154.02,153.56,153.56,16146.0,144.4761,144.5699,144.1382,144.1382,16146.0
2020-05-07 10:50:00,153.63,153.8,153.55,153.77,28326.0,144.2039,144.3634,144.1288,144.3353,28326.0
2020-05-07 10:55:00,153.73,154.18,153.56,154.14,14000.0,144.2977,144.7201,144.1382,144.6826,14000.0
2020-05-07 11:00:00,154.17,154.38,153.77,153.81,22833.0,144.7107,144.9079,144.3353,144.3728,22833.0
2020-05-07 11:05:00,153.83,153.92,153.64,153.71,13093.0,144.3916,144.4761,144.2133,144.279,13093.0
2020-05-07 11:10:00,153.72,154.21,153.7,154.17,11345.0,144.2884,144.7483,144.2696,144.7107,11345.0
2020-05-07 11:15:00,154.16,154.23,154.0,154.21,20937.0,144.7014,144.7671,144.5512,144.7483,20937.0
2020-05-07 11:20:00,154.21,154.25,153.82,153.94,13066.0,144.7483,144.7858,144.3822,144.4949,13066.0
2020-05-07 11:25:00,153.98,154.23,153.9,154.19,11698.0,144.5324,144.7671,144.4573,144.7295,11698.0
2020-05-07 11:30:00,154.19,154.43,154.09,154.25,21526.0,144.7295,144.9548,144.6357,144.7858,21526.0
2020-05-07 11:35:00,154.32,154.83,154.32,154.71,10301.0,144.8515,145.3302,144.8515,145.2176,10301.0
2020-05-07 11:40:00,154.72,155.43,154.7,155.43,16235.0,145.227,145.8934,145.2082,145.8934,16235.0
2020-05-07 11:45:00,155.42,155.58,155.38,155.41,12186.0,145.884,146.0342,145.8465,145.8747,12186.0
2020-05-07 11:50:00,155.4,155.4,154.99,155.02,6689.0,145.8653,145.8653,145.4804,145.5086,6689.0
2020-05-07 11:55:00,155.02,155.06,154.81,154.84,46426.0,145.5086,145.5461,145.3115,145.3396,46426.0
2020-05-07 12:00:00,154.91,155.05,154.87,154.96,12008.0,145.4053,145.5367,145.3678,145.4523,12008.0
2020-05-07 12:05:00,154.9,155.06,154.8,155.05,24436.0,145.396,145.5461,145.3021,145.5367,24436.0
2020-05-07 12:10:00,155.08,155.08,154.83,154.86,9671.0,145.5649,145.5649,145.3302,145.3584,9671.0
2020-05-07 12:15:00,154.9,155.04,154.73,154.92,18388.0,145.396,145.5274,145.2364,145.4147,18388.0
2020-05-07 12:20:00,154.92,154.99,154.82,154.89,9594.0,145.4147,145.4804,145.3209,145.3866,9594.0
2020-05-07 12:25:00,154.91,155.13,154.84,154.96,19250.0,145.4053,145.6118,145.3396,145.4523,19250.0
2020-05-07 12:30:00,154.93,155.1,154.77,154.78,10149.0,145.4241,145.5837,145.2739,145.2833,10149.0
2020-05-07 12:35:00,154.75,154.9,154.67,154.87,12940.0,145.2552,145.396,145.1801,145.3678,12940.0
2020-05-07 12:40:00,154.86,155.31,154.85,155.29,12779.0,145.3584,145.7808,145.349,145.762,12779.0
2020-05-07 12:45:00,155.3,155.44,155.19,155.35,12097.0,145.7714,145.9028,145.6682,145.8183,12097.0
2020-05-07 12:50:00,155.36,155.51,155.3,155.51,15001.0,145.8277,145.9685,145.7714,145.9685,15001.0
2020-05-07 12:55:00,155.51,155.61,155.4,155.52,14778.0,145.9685,146.0624,145.8653,145.9779,14778.0
2020-05-07 13:00:00,155.54,155.72,155.45,155.61,15483.0,145.9967,146.1656,145.9122,146.0624,15483.0
2020-05-07 13:05:00,155.63,155.76,155.54,155.64,12972.0,146.0812,146.2032,145.9967,146.0905,12972.0
2020-05-07 13:10:00,155.59,155.7,155.41,155.56,15547.0,146.0436,146.1469,145.8747,146.0155,15547.0
2020-05-07 13:15:00,155.49,155.53,155.21,155.22,13098.0,145.9498,145.9873,145.6869,145.6963,13098.0
2020-05-07 13:20:00,155.26,155.42,155.24,155.24,7276.0,145.7339,145.884,145.7151,145.7151,7276.0
2020-05-07 13:25:00,155.22,155.23,154.92,154.93,10036.0,145.6963,145.7057,145.4147,145.4241,10036.0
2020-05-07 13:30:00,154.97,155.05,154.94,155.01,9760.0,145.4617,145.5367,145.4335,145.4992,9760.0
2020-05-07 13:35:00,155.0,155.04,154.91,154.91,15168.0,145.4898,145.5274,145.4053,145.4053,15168.0
2020-05-07 13:40:00,154.89,154.97,154.72,154.76,9935.0,145.3866,145.4617,145.227,145.2645,9935.0
2020-05-07 13:45:00,154.75,154.75,154.51,154.53,16122.0,145.2552,145.2552,145.0299,145.0487,16122.0
2020-05-07 13:50:00,154.55,154.59,154.13,154.14,10573.0,145.0674,145.105,144.6732,144.6826,10573.0
2020-05-07 13:55:00,154.15,154.21,154.11,154.15,10718.0,144.692,144.7483,144.6544,144.692,10718.0
2020-05-07 14:00:00,154.13,154.28,154.1,154.26,15078.0,144.6732,144.814,144.645,144.7952,15078.0
2020-05-07 14:05:00,154.27,154.32,154.13,154.23,12554.0,144.8046,144.8515,144.6732,144.7671,12554.0
2020-05-07 14:10:00,154.23,154.37,154.23,154.27,11871.0,144.7671,144.8985,144.7671,144.8046,11871.0
2020-05-07 14:15:00,154.24,154.26,153.96,154.0,11529.0,144.7764,144.7952,144.5136,144.5512,11529.0
2020-05-07 14:20:00,154.0,154.05,153.88,153.95,14969.0,144.5512,144.5981,144.4385,144.5042,14969.0
2020-05-07 14:25:00,153.94,154.04,153.91,154.0,14415.0,144.4949,144.5887,144.4667,144.5512,14415.0
2020-05-07 14:30:00,153.99,154.08,153.75,153.75,12299.0,144.5418,144.6263,144.3165,144.3165,12299.0
2020-05-07 14:35:00,153.78,153.84,153.68,153.83,9061.0,144.3447,144.401,144.2508,144.3916,9061.0
2020-05-07 14:40:00,153.84,153.91,153.65,153.78,9839.0,144.401,144.4667,144.2226,144.3447,9839.0
2020-05-07 14:45:00,153.81,153.86,153.72,153.85,9138.0,144.3728,144.4198,144.2884,144.4104,9138.0
2020-05-07 14:50:00,153.86,154.11,153.82,154.02,11307.0,144.4198,144.6544,144.3822,144.5699,11307.0
2020-05-07 14:55:00,153.98,154.11,153.84,154.09,18218.0,144.5324,144.6544,144.401,144.6357,18218.0
2020-05-07 15:00:00,154.07,154.21,153.85,154.14,16989.0,144.6169,144.7483,144.4104,144.6826,16989.0
2020-05-07 15:05:00,154.16,154.45,154.13,154.42,13561.0,144.7014,144.9736,144.6732,144.9454,13561.0
2020-05-07 15:10:00,154.39,154.49,154.08,154.08,14203.0,144.9172,145.0111,144.6263,144.6263,14203.0
2020-05-07 15:15:00,154.05,154.1,153.45,153.59,25436.0,144.5981,144.645,144.0349,144.1663,25436.0
2020-05-07 15:20:00,153.59,153.69,153.38,153.46,22028.0,144.1663,144.2602,143.9692,144.0443,22028.0
2020-05-07 15:25:00,153.46,153.51,153.37,153.39,16055.0,144.0443,144.0912,143.9598,143.9786,16055.0
2020-05-07 15:30:00,153.36,153.49,153.13,153.47,41892.0,143.9504,144.0725,143.7346,144.0537,41892.0
2020-05-07 15:35:00,153.45,153.63,153.26,153.32,41382.0,144.0349,144.2039,143.8566,143.9129,41382.0
2020-05-07 15:40:00,153.31,153.54,153.26,153.51,35446.0,143.9035,144.1194,143.8566,144.0912,35446.0
2020-05-07 15:45:00,153.54,153.65,153.21,153.22,43579.0,144.1194,144.2226,143.8096,143.819,43579.0
2020-05-07 15:50:00,153.2,153.49,152.87,153.03,76453.0,143.8003,144.0725,143.4905,143.6407,76453.0
2020-05-07 15:55:00,153.01,153.14,152.72,152.95,123464.0,143.6219,143.7439,143.3497,143.5656,123464.0
2020-05-08 09:30:00,154.2,154.41,153.11,153.41,47219.0,144.7389,144.936,143.7158,143.9974,47219.0
2020-05-08 09:35:00,153.4,153.69,153.0,153.57,13257.0,143.988,144.2602,143.6125,144.1476,13257.0
2020-05-08 09:40:00,153.56,153.83,153.31,153.33,11217.0,144.1382,144.3916,143.9035,143.9223,11217.0
2020-05-08 09:45:00,153.37,153.56,153.33,153.36,12849.0,143.9598,144.1382,143.9223,143.9504,12849.0
2020-05-08 09:50:00,153.3,153.39,153.08,153.16,16805.0,143.8941,143.9786,143.6876,143.7627,16805.0
2020-05-08 09:55:00,153.1,153.15,152.8,153.09,31677.0,143.7064,143.7533,143.4248,143.697,31677.0
2020-05-08 10:00:00,153.14,153.34,153.0,153.29,12653.0,143.7439,143.9317,143.6125,143.8847,12653.0
2020-05-08 10:05:00,153.31,153.37,153.02,153.15,18860.0,143.9035,143.9598,143.6313,143.7533,18860.0
2020-05-08 10:10:00,153.2,153.3,152.97,152.97,13000.0,143.8003,143.8941,143.5844,143.5844,13000.0
2020-05-08 10:15:00,153.0,153.45,152.9,153.39,23469.0,143.6125,144.0349,143.5187,143.9786,23469.0
2020-05-08 10:20:00,153.42,153.45,153.08,153.2,20250.0,144.0068,144.0349,143.6876,143.8003,20250.0
2020-05-08 10:25:00,153.17,153.53,153.14,153.45,21758.0,143.7721,144.11,143.7439,144.0349,21758.0
2020-05-08 10:30:00,153.36,153.37,153.05,153.13,13918.0,143.9504,143.9598,143.6595,143.7346,13918.0
2020-05-08 10:35:00,153.11,153.26,153.1,153.12,14452.0,143.7158,143.8566,143.7064,143.7252,14452.0
2020-05-08 10:40:00,153.15,153.27,152.98,153.08,12195.0,143.7533,143.866,143.5938,143.6876,12195.0
2020-05-08 10:45:00,153.09,153.12,152.76,152.77,16587.0,143.697,143.7252,143.3873,143.3966,16587.0
2020-05-08 10:50:00,152.76,152.89,152.62,152.71,47907.0,143.3873,143.5093,143.2558,143.3403,47907.0
2020-05-08 10:55:00,152.69,153.15,152.55,153.15,23768.0,143.3215,143.7533,143.1901,143.7533,23768.0
2020-05-08 11:00:00,153.09,153.42,153.09,153.35,13825.0,143.697,144.0068,143.697,143.9411,13825.0
2020-05-08 11:05:00,153.4,153.71,153.38,153.64,8276.0,143.988,144.279,143.9692,144.2133,8276.0
2020-05-08 11:10:00,153.64,153.82,153.54,153.81,17141.0,144.2133,144.3822,144.1194,144.3728,17141.0
2020-05-08 11:15:00,153.78,153.98,153.78,153.96,9805.0,144.3447,144.5324,144.3447,144.5136,9805.0
2020-05-08 11:20:00,153.98,154.0,153.72,154.0,12184.0,144.5324,144.5512,144.2884,144.5512,12184.0
2020-05-08 11:25:00,153.99,154.15,153.98,154.09,14018.0,144.5418,144.692,144.5324,144.6357,14018.0
2020-05-08 11:30:00,154.1,154.42,154.1,154.33,37045.0,144.645,144.9454,144.645,144.8609,37045.0
2020-05-08 11:35:00,154.32,154.36,154.05,154.17,11345.0,144.8515,144.8891,144.5981,144.7107,11345.0
2020-05-08 11:40:00,154.13,154.37,154.13,154.23,6868.0,144.6732,144.8985,144.6732,144.7671,6868.0
2020-05-08 11:45:00,154.24,154.42,154.2,154.26,6815.0,144.7764,144.9454,144.7389,144.7952,6815.0
2020-05-08 11:50:00,154.23,154.26,154.1,154.2,12175.0,144.7671,144.7952,144.645,144.7389,12175.0
2020-05-08 11:55:00,154.28,154.28,153.95,153.96,8197.0,144.814,144.814,144.5042,144.5136,8197.0
2020-05-08 12:00:00,153.9,153.95,153.81,153.88,7702.0,144.4573,144.5042,144.3728,144.4385,7702.0
2020-05-08 12:05:00,153.9,153.91,153.78,153.83,7089.0,144.4573,144.4667,144.3447,144.3916,7089.0
2020-05-08 12:10:00,153.81,153.81,153.57,153.67,10778.0,144.3728,144.3728,144.1476,144.2414,10778.0
2020-05-08 12:15:00,153.65,153.7,153.59,153.64,8929.0,144.2226,144.2696,144.1663,144.2133,8929.0
2020-05-08 12:20:00,153.65,153.92,153.63,153.85,9204.0,144.2226,144.4761,144.2039,144.4104,9204.0
2020-05-08 12:25:00,153.86,154.03,153.79,154.01,7139.0,144.4198,144.5793,144.3541,144.5606,7139.0
2020-05-08 12:30:00,154.04,154.1,153.95,153.96,7393.0,144.5887,144.645,144.5042,144.5136,7393.0
2020-05-08 12:35:00,153.93,153.94,153.79,153.88,5305.0,144.4855,144.4949,144.3541,144.4385,5305.0
2020-05-08 12:40:00,153.84,153.92,153.83,153.88,2040.0,144.401,144.4761,144.3916,144.4385,2040.0
2020-05-08 12:45:00,153.88,153.9,153.72,153.79,7961.0,144.4385,144.4573,144.2884,144.3541,7961.0
2020-05-08 12:50:00,153.79,153.85,153.7,153.77,3680.0,144.3541,144.4104,144.2696,144.3353,3680.0
2020-05-08 12:55:00,153.75,153.89,153.75,153.88,6570.0,144.3165,144.4479,144.3165,144.4385,6570.0
2020-05-08 13:00:00,153.88,153.9,153.73,153.74,7451.0,144.4385,144.4573,144.2977,144.3071,7451.0
2020-05-08 13:05:00,153.74,153.78,153.36,153.62,20202.0,144.3071,144.3447,143.9504,144.1945,20202.0
2020-05-08 13:10:00,153.67,153.75,153.66,153.71,11018.0,144.2414,144.3165,144.232,144.279,11018.0
2020-05-08 13:15:00,153.69,153.69,153.4,153.48,3799.0,144.2602,144.2602,143.988,144.0631,3799.0
2020-05-08 13:20:00,153.49,153.49,153.27,153.31,8247.0,144.0725,144.0725,143.866,143.9035,8247.0
2020-05-08 13:25:00,153.32,153.34,153.25,153.31,15290.0,143.9129,143.9317,143.8472,143.9035,15290.0
2020-05-08 13:30:00,153.34,153.65,153.27,153.54,30017.0,143.9317,144.2226,143.866,144.1194,30017.0
2020-05-08 13:35:00,153.5,153.52,153.33,153.49,22406.0,144.0819,144.1006,143.9223,144.0725,22406.0
2020-05-08 13:40:00,153.46,153.53,153.17,153.3,14309.0,144.0443,144.11,143.7721,143.8941,14309.0
2020-05-08 13:45:00,153.3,153.42,153.22,153.27,21600.0,143.8941,144.0068,143.819,143.866,21600.0
2020-05-08 13:50:00,153.28,153.35,153.08,153.09,42809.0,143.8753,143.9411,143.6876,143.697,42809.0
2020-05-08 13:55:00,153.06,153.09,152.86,152.88,19410.0,143.6688,143.697,143.4811,143.4999,19410.0
2020-05-08 14:00:00,152.88,152.89,152.8,152.8,5738.0,143.4999,143.5093,143.4248,143.4248,5738.0
2020-05-08 14:05:00,152.79,152.95,152.79,152.94,8480.0,143.4154,143.5656,143.4154,143.5562,8480.0
2020-05-08 14:10:00,152.99,153.17,152.99,153.09,8772.0,143.6031,143.7721,143.6031,143.697,8772.0
2020-05-08 14:15:00,153.1,153.16,152.97,153.0,8529.0,143.7064,143.7627,143.5844,143.6125,8529.0
2020-05-08 14:20:00,153.01,153.3,153.0,153.17,14591.0,143.6219,143.8941,143.6125,143.7721,14591.0
2020-05-08 14:25:00,153.21,153.38,153.15,153.36,7338.0,143.8096,143.9692,143.7533,143.9504,7338.0
2020-05-08 14:30:00,153.39,153.55,153.21,153.28,16361.0,143.9786,144.1288,143.8096,143.8753,16361.0
2020-05-08 14:35:00,153.31,153.33,153.2,153.24,8014.0,143.9035,143.9223,143.8003,143.8378,8014.0
2020-05-08 14:40:00,153.27,153.59,153.24,153.39,17542.0,143.866,144.1663,143.8378,143.9786,17542.0
2020-05-08 14:45:00,153.39,153.64,153.39,153.58,11404.0,143.9786,144.2133,143.9786,144.1569,11404.0
2020-05-08 14:50:00,153.58,153.76,153.52,153.57,8111.0,144.1569,144.3259,144.1006,144.1476,8111.0
2020-05-08 14:55:00,153.53,153.77,153.53,153.68,9740.0,144.11,144.3353,144.11,144.2508,9740.0
2020-05-08 15:00:00,153.72,153.92,153.63,153.7,17681.0,144.2884,144.4761,144.2039,144.2696,17681.0
2020-05-08 15:05:00,153.69,153.7,153.55,153.55,13405.0,144.2602,144.2696,144.1288,144.1288,13405.0
2020-05-08 15:10:00,153.61,153.7,153.44,153.65,12533.0,144.1851,144.2696,144.0255,144.2226,12533.0
2020-05-08 15:15:00,153.68,153.7,153.58,153.63,8208.0,144.2508,144.2696,144.1569,144.2039,8208.0
2020-05-08 15:20:00,153.6,153.64,153.45,153.5,15831.0,144.1757,144.2133,144.0349,144.0819,15831.0
2020-05-08 15:25:00,153.49,153.52,153.44,153.46,15961.0,144.0725,144.1006,144.0255,144.0443,15961.0
2020-05-08 15:30:00,153.47,153.71,153.32,153.66,18427.0,144.0537,144.279,143.9129,144.232,18427.0
2020-05-08 15:35:00,153.65,153.72,153.54,153.55,15666.0,144.2226,144.2884,144.1194,144.1288,15666.0
2020-05-08 15:40:00,153.53,153.76,153.5,153.5,11539.0,144.11,144.3259,144.0819,144.0819,11539.0
2020-05-08 15:45:00,153.51,153.75,153.36,153.66,25451.0,144.0912,144.3165,143.9504,144.232,25451.0
2020-05-08 15:50:00,153.61,153.89,153.53,153.85,39618.0,144.1851,144.4479,144.11,144.4104,39618.0
2020-05-08 15:55:00,153.85,153.88,153.24,153.42,92290.0,144.4104,144.4385,143.8378,144.0068,92290.0
2020-05-11 09:30:00,153.47,153.66,153.08,153.41,74928.0,144.0537,144.232,143.6876,143.9974,74928.0
2020-05-11 09:35:00,153.55,155.25,153.47,155.25,35354.0,144.1288,145.7245,144.0537,145.7245,35354.0
2020-05-11 09:40:00,155.26,155.75,155.07,155.36,35039.0,145.7339,146.1938,145.5555,145.8277,35039.0
2020-05-11 09:45:00,155.27,155.67,155.2,155.67,22109.0,145.7433,146.1187,145.6775,146.1187,22109.0
2020-05-11 09:50:00,155.63,156.13,155.6,156.06,35040.0,146.0812,146.5505,146.053,146.4848,35040.0
2020-05-11 09:55:00,156.11,156.4,156.01,156.4,29540.0,146.5317,146.8039,146.4378,146.8039,29540.0
2020-05-11 10:00:00,156.43,157.26,156.39,157.19,42121.0,146.8321,147.6112,146.7945,147.5454,42121.0
2020-05-11 10:05:00,157.21,157.55,157.08,157.35,47222.0,147.5642,147.8834,147.4422,147.6956,47222.0
2020-05-11 10:10:00,157.37,157.51,157.09,157.23,24532.0,147.7144,147.8458,147.4516,147.583,24532.0
2020-05-11 10:15:00,157.08,157.2,156.83,157.03,22338.0,147.4422,147.5548,147.2075,147.3953,22338.0
2020-05-11 10:20:00,157.01,157.33,156.89,157.22,19427.0,147.3765,147.6769,147.2639,147.5736,19427.0
2020-05-11 10:25:00,157.22,157.22,156.79,156.95,19205.0,147.5736,147.5736,147.17,147.3202,19205.0
2020-05-11 10:30:00,156.97,157.23,156.92,157.12,35523.0,147.3389,147.583,147.292,147.4797,35523.0
2020-05-11 10:35:00,157.05,157.23,156.85,157.23,35753.0,147.414,147.583,147.2263,147.583,35753.0
2020-05-11 10:40:00,157.19,157.7,157.18,157.69,30895.0,147.5454,148.0242,147.5361,148.0148,30895.0
2020-05-11 10:45:00,157.67,157.93,157.57,157.84,24723.0,147.996,148.24,147.9021,148.1556,24723.0
2020-05-11 10:50:00,157.81,157.83,157.37,157.6,21014.0,148.1274,148.1462,147.7144,147.9303,21014.0
2020-05-11 10:55:00,157.56,157.66,157.21,157.44,19489.0,147.8927,147.9866,147.5642,147.7801,19489.0
2020-05-11 11:00:00,157.41,158.23,157.36,157.87,40663.0,147.7519,148.5216,147.705,148.1837,40663.0
2020-05-11 11:05:00,157.81,157.81,157.46,157.48,23037.0,148.1274,148.1274,147.7989,147.8177,23037.0
2020-05-11 11:10:00,157.46,157.56,157.28,157.47,21316.0,147.7989,147.8927,147.6299,147.8083,21316.0
2020-05-11 11:15:00,157.47,157.62,157.43,157.49,25142.0,147.8083,147.9491,147.7707,147.827,25142.0
2020-05-11 11:20:00,157.46,157.55,157.37,157.47,21484.0,147.7989,147.8834,147.7144,147.8083,21484.0
2020-05-11 11:25:00,157.48,157.7,157.39,157.5,27985.0,147.8177,148.0242,147.7332,147.8364,27985.0
2020-05-11 11:30:00,157.53,157.66,157.4,157.45,17549.0,147.8646,147.9866,147.7426,147.7895,17549.0
2020-05-11 11:35:00,157.44,157.44,157.06,157.16,17692.0,147.7801,147.7801,147.4234,147.5173,17692.0
2020-05-11 11:40:00,157.14,157.14,156.9,157.04,19796.0,147.4985,147.4985,147.2732,147.4047,19796.0
2020-05-11 11:45:00,157.06,157.06,156.65,156.69,18081.0,147.4234,147.4234,147.0386,147.0761,18081.0
2020-05-11 11:50:00,156.66,156.66,156.42,156.61,38131.0,147.048,147.048,146.8227,147.001,38131.0
2020-05-11 11:55:00,156.67,156.91,156.67,156.88,25021.0,147.0574,147.2826,147.0574,147.2545,25021.0
2020-05-11 12:00:00,156.88,156.95,156.58,156.58,23682.0,147.2545,147.3202,146.9729,146.9729,23682.0
2020-05-11 12:05:00,156.52,157.04,156.52,156.68,64817.0,146.9166,147.4047,146.9166,147.0667,64817.0
2020-05-11 12:10:00,156.68,156.81,156.67,156.75,20409.0,147.0667,147.1888,147.0574,147.1324,20409.0
2020-05-11 12:15:00,156.75,156.89,156.63,156.86,28194.0,147.1324,147.2639,147.0198,147.2357,28194.0
2020-05-11 12:20:00,156.85,157.12,156.81,156.85,26579.0,147.2263,147.4797,147.1888,147.2263,26579.0
2020-05-11 12:25:00,156.87,157.22,156.84,157.0,24147.0,147.2451,147.5736,147.2169,147.3671,24147.0
2020-05-11 12:30:00,156.98,157.18,156.84,157.17,19104.0,147.3483,147.5361,147.2169,147.5267,19104.0
2020-05-11 12:35:00,157.21,157.34,156.95,156.96,13749.0,147.5642,147.6862,147.3202,147.3296,13749.0
2020-05-11 12:40:00,156.97,157.37,156.95,157.34,10956.0,147.3389,147.7144,147.3202,147.6862,10956.0
2020-05-11 12:45:00,157.37,157.37,156.99,156.99,22014.0,147.7144,147.7144,147.3577,147.3577,22014.0
2020-05-11 12:50:00,156.99,157.15,156.88,157.09,16080.0,147.3577,147.5079,147.2545,147.4516,16080.0
2020-05-11 12:55:00,157.08,157.35,157.05,157.34,14096.0,147.4422,147.6956,147.414,147.6862,14096.0
2020-05-11 13:00:00,157.31,157.53,157.26,157.47,12235.0,147.6581,147.8646,147.6112,147.8083,12235.0
2020-05-11 13:05:00,157.46,157.67,157.46,157.55,14267.0,147.7989,147.996,147.7989,147.8834,14267.0
2020-05-11 13:10:00,157.52,157.58,157.42,157.53,17793.0,147.8552,147.9115,147.7613,147.8646,17793.0
2020-05-11 13:15:00,157.57,157.75,157.35,157.75,14841.0,147.9021,148.0711,147.6956,148.0711,14841.0
2020-05-11 13:20:00,157.79,157.85,157.65,157.7,11399.0,148.1086,148.165,147.9772,148.0242,11399.0
2020-05-11 13:25:00,157.71,157.83,157.61,157.73,11347.0,148.0335,148.1462,147.9397,148.0523,11347.0
2020-05-11 13:30:00,157.73,157.87,157.73,157.81,10349.0,148.0523,148.1837,148.0523,148.1274,10349.0
2020-05-11 13:35:00,157.8,157.85,157.6,157.63,39160.0,148.118,148.165,147.9303,147.9585,39160.0
2020-05-11 13:40:00,157.64,157.75,157.52,157.52,20317.0,147.9678,148.0711,147.8552,147.8552,20317.0
2020-05-11 13:45:00,157.57,157.76,157.57,157.73,12411.0,147.9021,148.0805,147.9021,148.0523,12411.0
2020-05-11 13:50:00,157.75,157.78,157.58,157.66,9829.0,148.0711,148.0992,147.9115,147.9866,9829.0
2020-05-11 13:55:00,157.68,157.75,157.54,157.61,13091.0,148.0054,148.0711,147.874,147.9397,13091.0
2020-05-11 14:00:00,157.64,157.66,157.0,157.47,40727.0,147.9678,147.9866,147.3671,147.8083,40727.0
2020-05-11 14:05:00,157.44,157.44,157.06,157.24,41919.0,147.7801,147.7801,147.4234,147.5924,41919.0
2020-05-11 14:10:00,157.22,157.31,157.1,157.19,17474.0,147.5736,147.6581,147.461,147.5454,17474.0
2020-05-11 14:15:00,157.19,157.44,157.17,157.41,14729.0,147.5454,147.7801,147.5267,147.7519,14729.0
2020-05-11 14:20:00,157.38,157.73,157.37,157.73,11643.0,147.7238,148.0523,147.7144,148.0523,11643.0
2020-05-11 14:25:00,157.77,157.87,157.2,157.61,26492.0,148.0899,148.1837,147.5548,147.9397,26492.0
2020-05-11 14:30:00,157.6,157.94,157.6,157.9,11793.0,147.9303,148.2494,147.9303,148.2119,11793.0
2020-05-11 14:35:00,157.91,158.18,157.91,158.16,23827.0,148.2213,148.4747,148.2213,148.4559,23827.0
2020-05-11 14:40:00,158.2,158.27,158.08,158.2,8207.0,148.4935,148.5592,148.3808,148.4935,8207.0
2020-05-11 14:45:00,158.21,158.37,158.01,158.33,16576.0,148.5029,148.653,148.3151,148.6155,16576.0
2020-05-11 14:50:00,158.31,158.82,158.31,158.82,28850.0,148.5967,149.0754,148.5967,149.0754,28850.0
2020-05-11 14:55:00,158.83,158.96,158.79,158.94,22783.0,149.0848,149.2068,149.0473,149.1881,22783.0
2020-05-11 15:00:00,158.94,159.47,158.89,159.3,104507.0,149.1881,149.6856,149.1411,149.526,104507.0
2020-05-11 15:05:00,159.33,159.33,158.84,159.01,18036.0,149.5541,149.5541,149.0942,149.2538,18036.0
2020-05-11 15:10:00,158.98,159.02,158.66,158.72,11532.0,149.2256,149.2632,148.9253,148.9816,11532.0
2020-05-11 15:15:00,158.74,158.98,158.64,158.79,20559.0,149.0003,149.2256,148.9065,149.0473,20559.0
2020-05-11 15:20:00,158.81,158.98,158.65,158.65,23646.0,149.0661,149.2256,148.9159,148.9159,23646.0
2020-05-11 15:25:00,158.68,158.7,158.53,158.67,13855.0,148.944,148.9628,148.8032,148.9346,13855.0
2020-05-11 15:30:00,158.66,158.73,158.36,158.45,25753.0,148.9253,148.991,148.6437,148.7281,25753.0
2020-05-11 15:35:00,158.45,158.64,158.4,158.6,28105.0,148.7281,148.9065,148.6812,148.8689,28105.0
2020-05-11 15:40:00,158.62,158.69,158.43,158.58,30907.0,148.8877,148.9534,148.7094,148.8502,30907.0
2020-05-11 15:45:00,158.6,158.81,158.4,158.47,28959.0,148.8689,149.0661,148.6812,148.7469,28959.0
2020-05-11 15:50:00,158.49,158.93,158.45,158.85,70780.0,148.7657,149.1787,148.7281,149.1036,70780.0
2020-05-11 15:55:00,158.89,158.99,158.37,158.37,104116.0,149.1411,149.235,148.653,148.653,104116.0
2020-05-12 09:30:00,159.87,160.01,159.36,159.44,76003.0,150.061,150.1924,149.5823,149.6574,76003.0
2020-05-12 09:35:00,159.44,159.59,158.57,158.71,31459.0,149.6574,149.7982,148.8408,148.9722,31459.0
2020-05-12 09:40:00,158.73,159.32,158.65,159.24,30172.0,148.991,149.5448,148.9159,149.4697,30172.0
2020-05-12 09:45:00,159.28,159.93,159.25,159.93,38382.0,149.5072,150.1173,149.4791,150.1173,38382.0
2020-05-12 09:50:00,159.92,159.97,159.14,159.36,47213.0,150.1079,150.1549,149.3758,149.5823,47213.0
2020-05-12 09:55:00,159.38,159.88,159.3,159.84,13342.0,149.6011,150.0704,149.526,150.0329,13342.0
2020-05-12 10:00:00,159.89,160.84,159.89,160.75,43837.0,150.0798,150.9715,150.0798,150.887,43837.0
2020-05-12 10:05:00,160.73,160.81,160.22,160.46,35808.0,150.8682,150.9433,150.3895,150.6148,35808.0
2020-05-12 10:10:00,160.52,160.56,159.9,160.06,20854.0,150.6711,150.7087,150.0892,150.2394,20854.0
2020-05-12 10:15:00,160.07,160.12,159.4,159.4,17273.0,150.2487,150.2957,149.6199,149.6199,17273.0
2020-05-12 10:20:00,159.42,159.67,159.26,159.67,51483.0,149.6386,149.8733,149.4884,149.8733,51483.0
2020-05-12 10:25:00,159.73,159.84,159.43,159.57,11031.0,149.9296,150.0329,149.648,149.7794,11031.0
2020-05-12 10:30:00,159.57,159.72,159.43,159.5,9470.0,149.7794,149.9202,149.648,149.7137,9470.0
2020-05-12 10:35:00,159.78,160.13,159.67,160.13,8883.0,149.9765,150.3051,149.8733,150.3051,8883.0
2020-05-12 10:40:00,160.09,160.2,159.94,160.0,18755.0,150.2675,150.3708,150.1267,150.183,18755.0
2020-05-12 10:45:00,159.97,160.03,159.71,159.83,15386.0,150.1549,150.2112,149.9108,150.0235,15386.0
2020-05-12 10:50:00,159.86,160.28,159.86,160.26,35616.0,150.0516,150.4459,150.0516,150.4271,35616.0
2020-05-12 10:55:00,160.27,160.97,160.22,160.97,31213.0,150.4365,151.0935,150.3895,151.0935,31213.0
2020-05-12 11:00:00,160.93,161.35,160.91,161.34,26421.0,151.056,151.4502,151.0372,151.4408,26421.0
2020-05-12 11:05:00,161.33,161.37,160.91,161.19,37054.0,151.4314,151.469,151.0372,151.3,37054.0
2020-05-12 11:10:00,161.2,161.28,161.09,161.21,9566.0,151.3094,151.3845,151.2062,151.3188,9566.0
2020-05-12 11:15:00,161.25,161.27,160.97,161.07,22088.0,151.3563,151.3751,151.0935,151.1874,22088.0
2020-05-12 11:20:00,161.05,161.2,160.97,161.16,11216.0,151.1686,151.3094,151.0935,151.2719,11216.0
2020-05-12 11:25:00,161.13,161.4,161.07,161.08,25476.0,151.2437,151.4971,151.1874,151.1968,25476.0
2020-05-12 11:30:00,161.15,161.18,160.73,160.74,14532.0,151.2625,151.2906,150.8682,150.8776,14532.0
2020-05-12 11:35:00,160.77,160.91,160.72,160.75,8773.0,150.9058,151.0372,150.8589,150.887,8773.0
2020-05-12 11:40:00,160.75,160.83,160.64,160.72,5961.0,150.887,150.9621,150.7838,150.8589,5961.0
2020-05-12 11:45:00,160.7,160.7,160.53,160.65,9573.0,150.8401,150.8401,150.6805,150.7932,9573.0
2020-05-12 11:50:00,160.63,160.81,160.61,160.81,7151.0,150.7744,150.9433,150.7556,150.9433,7151.0
2020-05-12 11:55:00,160.81,161.01,160.77,160.89,28308.0,150.9433,151.1311,150.9058,151.0184,28308.0
2020-05-12 12:00:00,160.88,161.11,160.82,161.09,19717.0,151.009,151.2249,150.9527,151.2062,19717.0
2020-05-12 12:05:00,161.09,161.2,160.96,160.96,17625.0,151.2062,151.3094,151.0841,151.0841,17625.0
2020-05-12 12:10:00,160.96,160.98,160.59,160.67,11071.0,151.0841,151.1029,150.7368,150.8119,11071.0
2020-05-12 12:15:00,160.66,160.88,160.53,160.81,13124.0,150.8025,151.009,150.6805,150.9433,13124.0
2020-05-12 12:20:00,160.8,160.83,160.62,160.81,10792.0,150.934,150.9621,150.765,150.9433,10792.0
2020-05-12 12:25:00,160.79,160.92,160.7,160.79,10710.0,150.9246,151.0466,150.8401,150.9246,10710.0
2020-05-12 12:30:00,160.78,160.89,160.71,160.73,20697.0,150.9152,151.0184,150.8495,150.8682,20697.0
2020-05-12 12:35:00,160.71,160.74,160.52,160.54,25063.0,150.8495,150.8776,150.6711,150.6899,25063.0
2020-05-12 12:40:00,160.58,160.58,160.34,160.44,8170.0,150.7275,150.7275,150.5022,150.596,8170.0
2020-05-12 12:45:00,160.47,160.63,160.32,160.39,9700.0,150.6242,150.7744,150.4834,150.5491,9700.0
2020-05-12 12:50:00,160.38,160.49,160.3,160.41,8671.0,150.5397,150.643,150.4646,150.5679,8671.0
2020-05-12 12:55:00,160.36,160.57,160.33,160.47,6726.0,150.5209,150.7181,150.4928,150.6242,6726.0
2020-05-12 13:00:00,160.48,160.52,160.26,160.32,9094.0,150.6336,150.6711,150.4271,150.4834,9094.0
2020-05-12 13:05:00,160.39,160.7,160.39,160.59,9707.0,150.5491,150.8401,150.5491,150.7368,9707.0
2020-05-12 13:10:00,160.6,160.6,160.24,160.28,8012.0,150.7462,150.7462,150.4083,150.4459,8012.0
2020-05-12 13:15:00,160.31,160.36,159.98,160.01,17830.0,150.474,150.5209,150.1643,150.1924,17830.0
2020-05-12 13:20:00,160.02,160.13,159.74,159.77,14279.0,150.2018,150.3051,149.939,149.9671,14279.0
2020-05-12 13:25:00,159.78,160.13,159.78,160.06,6300.0,149.9765,150.3051,149.9765,150.2394,6300.0
2020-05-12 13:30:00,160.02,160.14,159.65,159.71,10102.0,150.2018,150.3144,149.8545,149.9108,10102.0
2020-05-12 13:35:00,159.7,160.06,159.68,159.98,7035.0,149.9014,150.2394,149.8827,150.1643,7035.0
2020-05-12 13:40:00,159.99,160.1,159.93,160.0,5266.0,150.1737,150.2769,150.1173,150.183,5266.0
2020-05-12 13:45:00,160.02,160.22,160.02,160.05,7329.0,150.2018,150.3895,150.2018,150.23,7329.0
2020-05-12 13:50:00,160.05,160.06,159.85,159.94,7848.0,150.23,150.2394,150.0422,150.1267,7848.0
2020-05-12 13:55:00,159.96,160.03,159.68,159.71,35705.0,150.1455,150.2112,149.8827,149.9108,35705.0
2020-05-12 14:00:00,159.73,159.78,159.41,159.52,19763.0,149.9296,149.9765,149.6292,149.7325,19763.0
2020-05-12 14:05:00,159.49,159.79,159.49,159.76,6793.0,149.7043,149.9859,149.7043,149.9578,6793.0
2020-05-12 14:10:00,159.75,159.9,159.7,159.75,10622.0,149.9484,150.0892,149.9014,149.9484,10622.0
2020-05-12 14:15:00,159.71,159.76,159.53,159.65,13119.0,149.9108,149.9578,149.7419,149.8545,13119.0
2020-05-12 14:20:00,159.68,159.87,159.64,159.81,10917.0,149.8827,150.061,149.8451,150.0047,10917.0
2020-05-12 14:25:00,159.8,160.0,159.8,159.89,9671.0,149.9953,150.183,149.9953,150.0798,9671.0
2020-05-12 14:30:00,159.88,159.88,159.64,159.72,5834.0,150.0704,150.0704,149.8451,149.9202,5834.0
2020-05-12 14:35:00,159.66,159.81,159.46,159.71,13831.0,149.8639,150.0047,149.6762,149.9108,13831.0
2020-05-12 14:40:00,159.69,159.71,159.3,159.43,9935.0,149.8921,149.9108,149.526,149.648,9935.0
2020-05-12 14:45:00,159.48,159.49,159.35,159.41,10048.0,149.6949,149.7043,149.5729,149.6292,10048.0
2020-05-12 14:50:00,159.41,159.76,159.38,159.68,10918.0,149.6292,149.9578,149.6011,149.8827,10918.0
2020-05-12 14:55:00,159.64,159.66,159.51,159.62,7088.0,149.8451,149.8639,149.7231,149.8264,7088.0
2020-05-12 15:00:00,159.56,159.59,159.25,159.37,10341.0,149.77,149.7982,149.4791,149.5917,10341.0
2020-05-12 15:05:00,159.39,159.44,159.14,159.17,8932.0,149.6105,149.6574,149.3758,149.404,8932.0
2020-05-12 15:10:00,159.14,159.14,158.75,158.78,17326.0,149.3758,149.3758,149.0097,149.0379,17326.0
2020-05-12 15:15:00,158.77,158.94,158.57,158.59,14249.0,149.0285,149.1881,148.8408,148.8595,14249.0
2020-05-12 15:20:00,158.56,158.64,158.08,158.15,28243.0,148.8314,148.9065,148.3808,148.4465,28243.0
2020-05-12 15:25:00,158.12,158.3,158.1,158.18,23231.0,148.4184,148.5873,148.3996,148.4747,23231.0
2020-05-12 15:30:00,158.18,158.56,158.13,158.55,25941.0,148.4747,148.8314,148.4278,148.822,25941.0
2020-05-12 15:35:00,158.53,158.74,158.44,158.62,21107.0,148.8032,149.0003,148.7188,148.8877,21107.0
2020-05-12 15:40:00,158.58,158.6,157.88,158.02,26004.0,148.8502,148.8689,148.1931,148.3245,26004.0
2020-05-12 15:45:00,158.0,158.19,157.85,157.93,28744.0,148.3057,148.4841,148.165,148.24,28744.0
2020-05-12 15:50:00,157.9,158.17,157.76,158.06,55195.0,148.2119,148.4653,148.0805,148.3621,55195.0
2020-05-12 15:55:00,158.08,158.39,157.59,157.59,103735.0,148.3808,148.6718,147.9209,147.9209,103735.0
2020-05-13 09:30:00,157.03,157.73,156.54,156.68,76160.0,147.3953,148.0523,146.9353,147.0667,76160.0
2020-05-13 09:35:00,156.78,157.21,156.05,157.21,37926.0,147.1606,147.5642,146.4754,147.5642,37926.0
2020-05-13 09:40:00,157.1,157.11,156.18,156.19,31308.0,147.461,147.4704,146.5974,146.6068,31308.0
2020-05-13 09:45:00,156.17,157.37,156.04,157.29,47671.0,146.588,147.7144,146.466,147.6393,47671.0
2020-05-13 09:50:00,157.23,157.52,157.08,157.16,14566.0,147.583,147.8552,147.4422,147.5173,14566.0
2020-05-13 09:55:00,157.28,157.6,157.21,157.6,22267.0,147.6299,147.9303,147.5642,147.9303,22267.0
2020-05-13 10:00:00,157.52,158.04,157.04,157.87,28081.0,147.8552,148.3433,147.4047,148.1837,28081.0
2020-05-13 10:05:00,157.92,158.17,157.86,157.98,21704.0,148.2307,148.4653,148.1743,148.287,21704.0
2020-05-13 10:10:00,158.02,158.26,157.88,158.15,32653.0,148.3245,148.5498,148.1931,148.4465,32653.0
2020-05-13 10:15:00,158.2,158.34,157.68,157.73,46329.0,148.4935,148.6249,148.0054,148.0523,46329.0
2020-05-13 10:20:00,157.69,157.97,157.68,157.85,32913.0,148.0148,148.2776,148.0054,148.165,32913.0
2020-05-13 10:25:00,157.83,158.93,157.71,158.79,43195.0,148.1462,149.1787,148.0335,149.0473,43195.0
2020-05-13 10:30:00,158.78,159.13,158.53,159.07,43633.0,149.0379,149.3664,148.8032,149.3101,43633.0
2020-05-13 10:35:00,159.13,159.24,158.78,158.95,38751.0,149.3664,149.4697,149.0379,149.1975,38751.0
2020-05-13 10:40:00,158.89,159.0,158.75,158.75,39642.0,149.1411,149.2444,149.0097,149.0097,39642.0
2020-05-13 10:45:00,158.77,158.86,158.64,158.83,36302.0,149.0285,149.113,148.9065,149.0848,36302.0
2020-05-13 10:50:00,158.86,158.97,158.23,158.78,41259.0,149.113,149.2162,148.5216,149.0379,41259.0
2020-05-13 10:55:00,158.76,158.91,158.59,158.7,40692.0,149.0191,149.1599,148.8595,148.9628,40692.0
2020-05-13 11:00:00,158.71,158.98,158.64,158.87,35149.0,148.9722,149.2256,148.9065,149.1224,35149.0
2020-05-13 11:05:00,158.87,158.88,158.42,158.79,30852.0,149.1224,149.1318,148.7,149.0473,30852.0
2020-05-13 11:10:00,158.84,159.26,158.81,159.21,20116.0,149.0942,149.4884,149.0661,149.4415,20116.0
2020-05-13 11:15:00,159.25,159.35,158.7,158.7,14202.0,149.4791,149.5729,148.9628,148.9628,14202.0
2020-05-13 11:20:00,158.74,158.83,158.46,158.6,15473.0,149.0003,149.0848,148.7375,148.8689,15473.0
2020-05-13 11:25:00,158.58,158.96,158.48,158.96,9572.0,148.8502,149.2068,148.7563,149.2068,9572.0
2020-05-13 11:30:00,158.93,158.99,158.52,158.56,7343.0,149.1787,149.235,148.7938,148.8314,7343.0
2020-05-13 11:35:00,158.58,158.6,158.02,158.28,12393.0,148.8502,148.8689,148.3245,148.5686,12393.0
2020-05-13 11:40:00,158.32,158.35,157.96,158.05,18489.0,148.6061,148.6343,148.2682,148.3527,18489.0
2020-05-13 11:45:00,158.04,158.08,157.69,157.82,10004.0,148.3433,148.3808,148.0148,148.1368,10004.0
2020-05-13 11:50:00,157.89,158.04,157.46,157.46,10723.0,148.2025,148.3433,147.7989,147.7989,10723.0
2020-05-13 11:55:00,157.41,157.93,157.28,157.87,24598.0,147.7519,148.24,147.6299,148.1837,24598.0
2020-05-13 12:00:00,157.88,158.08,157.63,157.67,27494.0,148.1931,148.3808,147.9585,147.996,27494.0
2020-05-13 12:05:00,157.65,157.97,157.53,157.79,21792.0,147.9772,148.2776,147.8646,148.1086,21792.0
2020-05-13 12:10:00,157.8,157.8,157.33,157.45,16588.0,148.118,148.118,147.6769,147.7895,16588.0
2020-05-13 12:15:00,157.44,157.44,156.79,156.86,34457.0,147.7801,147.7801,147.17,147.2357,34457.0
2020-05-13 12:20:00,156.81,157.42,156.76,157.32,19668.0,147.1888,147.7613,147.1418,147.6675,19668.0
2020-05-13 12:25:00,157.36,157.55,157.18,157.4,18625.0,147.705,147.8834,147.5361,147.7426,18625.0
2020-05-13 12:30:00,157.43,157.45,157.02,157.11,15313.0,147.7707,147.7895,147.3859,147.4704,15313.0
2020-05-13 12:35:00,157.09,157.46,157.05,157.34,25075.0,147.4516,147.7989,147.414,147.6862,25075.0
2020-05-13 12:40:00,157.29,157.46,157.2,157.34,17892.0,147.6393,147.7989,147.5548,147.6862,17892.0
2020-05-13 12:45:00,157.36,158.18,157.35,158.14,12775.0,147.705,148.4747,147.6956,148.4372,12775.0
2020-05-13 12:50:00,158.15,158.39,158.15,158.18,19203.0,148.4465,148.6718,148.4465,148.4747,19203.0
2020-05-13 12:55:00,158.21,158.31,158.13,158.19,16461.0,148.5029,148.5967,148.4278,148.4841,16461.0
2020-05-13 13:00:00,158.08,158.13,157.54,157.56,12442.0,148.3808,148.4278,147.874,147.8927,12442.0
2020-05-13 13:05:00,157.58,157.71,157.34,157.38,10453.0,147.9115,148.0335,147.6862,147.7238,10453.0
2020-05-13 13:10:00,157.41,157.92,157.35,157.78,10816.0,147.7519,148.2307,147.6956,148.0992,10816.0
2020-05-13 13:15:00,157.8,158.03,157.69,157.78,10737.0,148.118,148.3339,148.0148,148.0992,10737.0
2020-05-13 13:20:00,157.84,157.85,157.56,157.67,8266.0,148.1556,148.165,147.8927,147.996,8266.0
2020-05-13 13:25:00,157.65,157.96,157.5,157.86,20160.0,147.9772,148.2682,147.8364,148.1743,20160.0
2020-05-13 13:30:00,157.83,157.98,157.67,157.8,15193.0,148.1462,148.287,147.996,148.118,15193.0
2020-05-13 13:35:00,157.8,158.01,157.76,157.92,12448.0,148.118,148.3151,148.0805,148.2307,12448.0
2020-05-13 13:40:00,157.95,158.04,157.71,157.94,15105.0,148.2588,148.3433,148.0335,148.2494,15105.0
2020-05-13 13:45:00,157.92,158.24,157.84,158.13,13993.0,148.2307,148.531,148.1556,148.4278,13993.0
2020-05-13 13:50:00,158.12,158.12,157.72,157.77,16205.0,148.4184,148.4184,148.0429,148.0899,16205.0
2020-05-13 13:55:00,157.81,157.88,157.73,157.87,6221.0,148.1274,148.1931,148.0523,148.1837,6221.0
2020-05-13 14:00:00,157.84,158.07,157.72,157.77,12033.0,148.1556,148.3715,148.0429,148.0899,12033.0
2020-05-13 14:05:00,157.75,158.27,157.73,158.27,15946.0,148.0711,148.5592,148.0523,148.5592,15946.0
2020-05-13 14:10:00,158.25,158.45,158.17,158.17,16986.0,148.5404,148.7281,148.4653,148.4653,16986.0
2020-05-13 14:15:00,158.2,158.43,158.04,158.1,10139.0,148.4935,148.7094,148.3433,148.3996,10139.0
2020-05-13 14:20:00,158.1,158.19,157.71,157.76,11423.0,148.3996,148.4841,148.0335,148.0805,11423.0
2020-05-13 14:25:00,157.63,157.71,157.17,157.17,22637.0,147.9585,148.0335,147.5267,147.5267,22637.0
2020-05-13 14:30:00,157.23,157.43,157.12,157.3,11633.0,147.583,147.7707,147.4797,147.6487,11633.0
2020-05-13 14:35:00,157.25,157.43,157.14,157.19,8446.0,147.6018,147.7707,147.4985,147.5454,8446.0
2020-05-13 14:40:00,157.16,157.31,157.07,157.08,14307.0,147.5173,147.6581,147.4328,147.4422,14307.0
2020-05-13 14:45:00,157.12,157.52,156.98,157.39,12055.0,147.4797,147.8552,147.3483,147.7332,12055.0
2020-05-13 14:50:00,157.39,157.42,157.12,157.24,11015.0,147.7332,147.7613,147.4797,147.5924,11015.0
2020-05-13 14:55:00,157.2,157.24,156.95,156.95,9640.0,147.5548,147.5924,147.3202,147.3202,9640.0
2020-05-13 15:00:00,156.98,157.88,156.98,157.76,19957.0,147.3483,148.1931,147.3483,148.0805,19957.0
2020-05-13 15:05:00,157.71,157.75,157.15,157.38,13097.0,148.0335,148.0711,147.5079,147.7238,13097.0
2020-05-13 15:10:00,157.39,157.5,157.04,157.11,41280.0,147.7332,147.8364,147.4047,147.4704,41280.0
2020-05-13 15:15:00,157.16,157.31,156.92,157.31,11566.0,147.5173,147.6581,147.292,147.6581,11566.0
2020-05-13 15:20:00,157.4,157.45,156.62,156.62,14059.0,147.7426,147.7895,147.0104,147.0104,14059.0
2020-05-13 15:25:00,156.6,157.18,156.56,157.1,15319.0,146.9916,147.5361,146.9541,147.461,15319.0
2020-05-13 15:30:00,157.06,157.52,156.89,157.41,21512.0,147.4234,147.8552,147.2639,147.7519,21512.0
2020-05-13 15:35:00,157.42,157.54,157.24,157.34,22402.0,147.7613,147.874,147.5924,147.6862,22402.0
2020-05-13 15:40:00,157.36,157.62,157.36,157.54,27952.0,147.705,147.9491,147.705,147.874,27952.0
2020-05-13 15:45:00,157.48,157.87,157.01,157.84,29782.0,147.8177,148.1837,147.3765,148.1556,29782.0
2020-05-13 15:50:00,157.77,157.95,157.54,157.54,39721.0,148.0899,148.2588,147.874,147.874,39721.0
2020-05-13 15:55:00,157.53,158.03,157.36,157.93,91012.0,147.8646,148.3339,147.705,148.24,91012.0
2020-05-14 09:30:00,155.94,156.58,155.38,155.78,69471.0,147.056,147.6596,146.5279,146.9052,69471.0
2020-05-14 09:35:00,155.97,156.63,155.86,156.32,33490.0,147.0843,147.7067,146.9806,147.4144,33490.0
2020-05-14 09:40:00,156.21,156.46,156.02,156.44,26108.0,147.3107,147.5464,147.1315,147.5276,26108.0
2020-05-14 09:45:00,156.44,156.69,155.82,156.11,20296.0,147.5276,147.7633,146.9429,147.2164,20296.0
2020-05-14 09:50:00,156.16,156.49,156.16,156.4,17079.0,147.2635,147.5747,147.2635,147.4898,17079.0
2020-05-14 09:55:00,156.46,156.98,156.46,156.73,28102.0,147.5464,148.0368,147.5464,147.801,28102.0
2020-05-14 10:00:00,156.7,156.83,156.24,156.77,13367.0,147.7727,147.8953,147.3389,147.8388,13367.0
2020-05-14 10:05:00,156.85,156.94,156.62,156.65,17643.0,147.9142,147.9991,147.6973,147.7256,17643.0
2020-05-14 10:10:00,156.63,156.7,156.24,156.25,12932.0,147.7067,147.7727,147.3389,147.3484,12932.0
2020-05-14 10:15:00,156.22,156.36,155.91,156.14,46311.0,147.3201,147.4521,147.0277,147.2446,46311.0
2020-05-14 10:20:00,156.24,156.63,156.22,156.52,28466.0,147.3389,147.7067,147.3201,147.603,28466.0
2020-05-14 10:25:00,156.51,156.76,156.22,156.26,26529.0,147.5936,147.8293,147.3201,147.3578,26529.0
2020-05-14 10:30:00,156.31,156.57,156.19,156.23,41611.0,147.405,147.6501,147.2918,147.3295,41611.0
2020-05-14 10:35:00,156.18,156.21,155.87,155.9,53589.0,147.2824,147.3107,146.99,147.0183,53589.0
2020-05-14 10:40:00,155.88,156.28,155.88,156.28,30516.0,146.9995,147.3767,146.9995,147.3767,30516.0
2020-05-14 10:45:00,156.24,156.28,155.85,156.28,45757.0,147.3389,147.3767,146.9712,147.3767,45757.0
2020-05-14 10:50:00,156.29,156.34,154.85,154.97,25023.0,147.3861,147.4332,146.0281,146.1413,25023.0
2020-05-14 10:55:00,154.91,155.07,154.3,154.58,15686.0,146.0847,146.2356,145.5095,145.7735,15686.0
2020-05-14 11:00:00,154.55,154.76,154.3,154.3,19289.0,145.7452,145.9433,145.5095,145.5095,19289.0
2020-05-14 11:05:00,154.26,154.28,153.81,153.99,50478.0,145.4717,145.4906,145.0474,145.2171,50478.0
2020-05-14 11:10:00,154.01,154.36,154.01,154.22,9235.0,145.236,145.5661,145.236,145.434,9235.0
2020-05-14 11:15:00,154.26,154.28,153.93,154.07,33855.0,145.4717,145.4906,145.1605,145.2926,33855.0
2020-05-14 11:20:00,154.1,154.81,154.05,154.75,18483.0,145.3209,145.9904,145.2737,145.9338,18483.0
2020-05-14 11:25:00,154.81,155.19,154.7,155.16,14875.0,145.9904,146.3488,145.8867,146.3205,14875.0
2020-05-14 11:30:00,155.21,155.77,154.99,155.77,21858.0,146.3676,146.8957,146.1602,146.8957,21858.0
2020-05-14 11:35:00,155.81,156.36,155.7,155.77,29571.0,146.9334,147.4521,146.8297,146.8957,29571.0
2020-05-14 11:40:00,155.7,156.45,155.6,156.08,18755.0,146.8297,147.537,146.7354,147.1881,18755.0
2020-05-14 11:45:00,156.21,157.04,156.19,156.87,16005.0,147.3107,148.0934,147.2918,147.9331,16005.0
2020-05-14 11:50:00,156.87,157.35,156.63,157.2,28633.0,147.9331,148.3857,147.7067,148.2443,28633.0
2020-05-14 11:55:00,157.17,157.24,156.27,156.41,12437.0,148.216,148.282,147.3672,147.4993,12437.0
2020-05-14 12:00:00,156.48,156.66,155.9,156.08,10301.0,147.5653,147.735,147.0183,147.1881,10301.0
2020-05-14 12:05:00,156.0,156.18,155.92,156.11,8048.0,147.1126,147.2824,147.0372,147.2164,8048.0
2020-05-14 12:10:00,156.2,156.43,156.12,156.43,7277.0,147.3012,147.5181,147.2258,147.5181,7277.0
2020-05-14 12:15:00,156.49,156.97,156.47,156.87,7620.0,147.5747,148.0274,147.5558,147.9331,7620.0
2020-05-14 12:20:00,157.02,157.86,156.98,157.84,17907.0,148.0745,148.8667,148.0368,148.8478,17907.0
2020-05-14 12:25:00,157.84,157.97,157.73,157.86,26274.0,148.8478,148.9704,148.7441,148.8667,26274.0
2020-05-14 12:30:00,157.89,157.94,157.54,157.62,53763.0,148.8949,148.9421,148.5649,148.6403,53763.0
2020-05-14 12:35:00,157.59,157.59,156.76,157.0,16527.0,148.612,148.612,147.8293,148.0556,16527.0
2020-05-14 12:40:00,156.97,157.08,156.82,156.84,9584.0,148.0274,148.1311,147.8859,147.9048,9584.0
2020-05-14 12:45:00,156.86,157.0,156.81,156.86,4710.0,147.9236,148.0556,147.8765,147.9236,4710.0
2020-05-14 12:50:00,156.83,157.39,156.79,157.33,12882.0,147.8953,148.4234,147.8576,148.3668,12882.0
2020-05-14 12:55:00,157.3,157.61,157.26,157.44,10506.0,148.3386,148.6309,148.3008,148.4706,10506.0
2020-05-14 13:00:00,157.37,157.45,157.19,157.19,5561.0,148.4046,148.48,148.2348,148.2348,5561.0
2020-05-14 13:05:00,157.25,157.37,157.04,157.18,6048.0,148.2914,148.4046,148.0934,148.2254,6048.0
2020-05-14 13:10:00,157.09,157.58,157.06,157.23,55511.0,148.1405,148.6026,148.1122,148.2725,55511.0
2020-05-14 13:15:00,157.28,157.36,157.17,157.36,6934.0,148.3197,148.3951,148.216,148.3951,6934.0
2020-05-14 13:20:00,157.36,157.42,157.26,157.34,5869.0,148.3951,148.4517,148.3008,148.3763,5869.0
2020-05-14 13:25:00,157.41,157.68,157.41,157.6,6434.0,148.4423,148.6969,148.4423,148.6215,6434.0
2020-05-14 13:30:00,157.56,157.76,157.54,157.54,6026.0,148.5837,148.7724,148.5649,148.5649,6026.0
2020-05-14 13:35:00,157.52,157.69,157.46,157.65,11368.0,148.546,148.7063,148.4894,148.6686,11368.0
2020-05-14 13:40:00,157.71,157.9,157.65,157.85,9197.0,148.7252,148.9044,148.6686,148.8572,9197.0
2020-05-14 13:45:00,157.82,157.89,157.7,157.87,10617.0,148.8289,148.8949,148.7158,148.8761,10617.0
2020-05-14 13:50:00,157.84,157.84,157.54,157.65,9062.0,148.8478,148.8478,148.5649,148.6686,9062.0
2020-05-14 13:55:00,157.68,157.75,157.51,157.54,8359.0,148.6969,148.7629,148.5366,148.5649,8359.0
2020-05-14 14:00:00,157.49,157.59,157.27,157.31,9090.0,148.5177,148.612,148.3103,148.348,9090.0
2020-05-14 14:05:00,157.26,157.41,157.18,157.41,9884.0,148.3008,148.4423,148.2254,148.4423,9884.0
2020-05-14 14:10:00,157.47,157.61,157.42,157.61,6776.0,148.4989,148.6309,148.4517,148.6309,6776.0
2020-05-14 14:15:00,157.65,157.83,157.63,157.8,11809.0,148.6686,148.8384,148.6498,148.8101,11809.0
2020-05-14 14:20:00,157.8,157.9,157.68,157.81,8952.0,148.8101,148.9044,148.6969,148.8195,8952.0
2020-05-14 14:25:00,157.81,157.85,157.52,157.75,10793.0,148.8195,148.8572,148.546,148.7629,10793.0
2020-05-14 14:30:00,157.79,157.91,157.54,157.55,8557.0,148.8006,148.9138,148.5649,148.5743,8557.0
2020-05-14 14:35:00,157.43,157.51,157.23,157.29,5908.0,148.4612,148.5366,148.2725,148.3291,5908.0
2020-05-14 14:40:00,157.3,157.47,157.11,157.25,10905.0,148.3386,148.4989,148.1594,148.2914,10905.0
2020-05-14 14:45:00,157.25,157.36,157.09,157.16,16100.0,148.2914,148.3951,148.1405,148.2065,16100.0
2020-05-14 14:50:00,157.19,157.34,157.08,157.29,8446.0,148.2348,148.3763,148.1311,148.3291,8446.0
2020-05-14 14:55:00,157.27,157.48,157.15,157.39,11595.0,148.3103,148.5083,148.1971,148.4234,11595.0
2020-05-14 15:00:00,157.29,157.67,157.29,157.66,9890.0,148.3291,148.6875,148.3291,148.678,9890.0
2020-05-14 15:05:00,157.63,158.07,157.63,157.99,11728.0,148.6498,149.0647,148.6498,148.9892,11728.0
2020-05-14 15:10:00,158.0,158.15,157.76,158.09,10483.0,148.9987,149.1401,148.7724,149.0836,10483.0
2020-05-14 15:15:00,158.09,158.31,158.08,158.25,17993.0,149.0836,149.291,149.0741,149.2344,17993.0
2020-05-14 15:20:00,158.23,158.95,158.23,158.85,32690.0,149.2156,149.8946,149.2156,149.8003,32690.0
2020-05-14 15:25:00,158.8,158.94,158.43,158.55,26694.0,149.7531,149.8851,149.4042,149.5173,26694.0
2020-05-14 15:30:00,158.58,158.66,158.0,158.0,28180.0,149.5456,149.6211,148.9987,148.9987,28180.0
2020-05-14 15:35:00,157.92,158.02,157.72,157.96,27119.0,148.9232,149.0175,148.7346,148.961,27119.0
2020-05-14 15:40:00,157.96,158.29,157.79,158.29,22697.0,148.961,149.2722,148.8006,149.2722,22697.0
2020-05-14 15:45:00,158.3,158.54,158.18,158.28,47778.0,149.2816,149.5079,149.1684,149.2627,47778.0
2020-05-14 15:50:00,158.33,158.46,158.14,158.33,40982.0,149.3099,149.4325,149.1307,149.3099,40982.0
2020-05-14 15:55:00,158.27,158.4,157.91,158.27,96299.0,149.2533,149.3759,148.9138,149.2533,96299.0
2020-05-15 09:30:00,158.63,159.38,158.38,158.65,118322.0,149.5928,150.3001,149.357,149.6116,118322.0
2020-05-15 09:35:00,158.67,158.95,158.15,158.21,26301.0,149.6305,149.8946,149.1401,149.1967,26301.0
2020-05-15 09:40:00,158.24,158.24,157.72,157.75,18928.0,149.225,149.225,148.7346,148.7629,18928.0
2020-05-15 09:45:00,157.56,157.83,157.18,157.73,14110.0,148.5837,148.8384,148.2254,148.7441,14110.0
2020-05-15 09:50:00,157.71,157.74,157.33,157.55,11699.0,148.7252,148.7535,148.3668,148.5743,11699.0
2020-05-15 09:55:00,157.5,158.13,157.34,158.04,25816.0,148.5272,149.1213,148.3763,149.0364,25816.0
2020-05-15 10:00:00,158.08,158.36,157.69,157.92,20813.0,149.0741,149.3382,148.7063,148.9232,20813.0
2020-05-15 10:05:00,157.91,158.1,157.77,157.83,20090.0,148.9138,149.093,148.7818,148.8384,20090.0
2020-05-15 10:10:00,157.93,158.42,157.81,158.41,19832.0,148.9327,149.3948,148.8195,149.3853,19832.0
2020-05-15 10:15:00,158.4,158.48,157.88,157.88,15543.0,149.3759,149.4513,148.8855,148.8855,15543.0
2020-05-15 10:20:00,157.86,157.9,157.32,157.47,17045.0,148.8667,148.9044,148.3574,148.4989,17045.0
2020-05-15 10:25:00,157.49,157.61,157.28,157.57,18849.0,148.5177,148.6309,148.3197,148.5932,18849.0
2020-05-15 10:30:00,157.58,157.6,156.91,156.99,30143.0,148.6026,148.6215,147.9708,148.0462,30143.0
2020-05-15 10:35:00,157.0,157.24,156.81,157.23,12830.0,148.0556,148.282,147.8765,148.2725,12830.0
2020-05-15 10:40:00,157.23,157.42,156.93,156.98,24260.0,148.2725,148.4517,147.9896,148.0368,24260.0
2020-05-15 10:45:00,156.92,157.23,156.92,157.16,15651.0,147.9802,148.2725,147.9802,148.2065,15651.0
2020-05-15 10:50:00,157.11,157.29,156.94,157.02,14130.0,148.1594,148.3291,147.9991,148.0745,14130.0
2020-05-15 10:55:00,157.02,157.03,156.3,156.44,16111.0,148.0745,148.0839,147.3955,147.5276,16111.0
2020-05-15 11:00:00,156.34,156.4,156.03,156.23,28026.0,147.4332,147.4898,147.1409,147.3295,28026.0
2020-05-15 11:05:00,156.27,156.49,156.17,156.49,11360.0,147.3672,147.5747,147.2729,147.5747,11360.0
2020-05-15 11:10:00,156.42,156.56,156.35,156.52,14847.0,147.5087,147.6407,147.4427,147.603,14847.0
2020-05-15 11:15:00,156.5,156.78,156.44,156.5,17409.0,147.5841,147.8482,147.5276,147.5841,17409.0
2020-05-15 11:20:00,156.44,156.47,156.15,156.34,16473.0,147.5276,147.5558,147.2541,147.4332,16473.0
2020-05-15 11:25:00,156.35,156.63,156.31,156.56,12381.0,147.4427,147.7067,147.405,147.6407,12381.0
2020-05-15 11:30:00,156.52,156.61,156.42,156.58,9196.0,147.603,147.6879,147.5087,147.6596,9196.0
2020-05-15 11:35:00,156.5,156.88,156.42,156.69,10429.0,147.5841,147.9425,147.5087,147.7633,10429.0
2020-05-15 11:40:00,156.72,156.8,156.41,156.75,5187.0,147.7916,147.867,147.4993,147.8199,5187.0
2020-05-15 11:45:00,156.73,156.89,156.65,156.81,7862.0,147.801,147.9519,147.7256,147.8765,7862.0
2020-05-15 11:50:00,156.84,157.07,156.84,157.03,7235.0,147.9048,148.1217,147.9048,148.0839,7235.0
2020-05-15 11:55:00,157.03,157.34,157.03,157.31,7383.0,148.0839,148.3763,148.0839,148.348,7383.0
2020-05-15 12:00:00,157.32,157.68,157.3,157.48,9241.0,148.3574,148.6969,148.3386,148.5083,9241.0
2020-05-15 12:05:00,157.46,157.57,157.39,157.48,10154.0,148.4894,148.5932,148.4234,148.5083,10154.0
2020-05-15 12:10:00,157.47,157.47,157.24,157.34,5664.0,148.4989,148.4989,148.282,148.3763,5664.0
2020-05-15 12:15:00,157.25,157.52,157.23,157.49,7737.0,148.2914,148.546,148.2725,148.5177,7737.0
2020-05-15 12:20:00,157.51,157.91,157.51,157.91,11232.0,148.5366,148.9138,148.5366,148.9138,11232.0
2020-05-15 12:25:00,157.83,157.83,157.52,157.58,8691.0,148.8384,148.8384,148.546,148.6026,8691.0
2020-05-15 12:30:00,157.56,157.56,157.38,157.53,3512.0,148.5837,148.5837,148.414,148.5555,3512.0
2020-05-15 12:35:00,157.5,157.7,157.4,157.68,5639.0,148.5272,148.7158,148.4329,148.6969,5639.0
2020-05-15 12:40:00,157.64,157.74,157.48,157.49,6285.0,148.6592,148.7535,148.5083,148.5177,6285.0
2020-05-15 12:45:00,157.48,157.48,157.04,157.07,15237.0,148.5083,148.5083,148.0934,148.1217,15237.0
2020-05-15 12:50:00,157.09,157.2,156.84,156.93,12219.0,148.1405,148.2443,147.9048,147.9896,12219.0
2020-05-15 12:55:00,156.89,156.99,156.73,156.97,8795.0,147.9519,148.0462,147.801,148.0274,8795.0
2020-05-15 13:00:00,156.96,157.36,156.92,157.36,6016.0,148.0179,148.3951,147.9802,148.3951,6016.0
2020-05-15 13:05:00,157.26,157.43,157.19,157.38,6529.0,148.3008,148.4612,148.2348,148.414,6529.0
2020-05-15 13:10:00,157.41,157.63,157.4,157.57,4532.0,148.4423,148.6498,148.4329,148.5932,4532.0
2020-05-15 13:15:00,157.53,157.53,157.34,157.5,10838.0,148.5555,148.5555,148.3763,148.5272,10838.0
2020-05-15 13:20:00,157.5,157.57,157.45,157.53,16679.0,148.5272,148.5932,148.48,148.5555,16679.0
2020-05-15 13:25:00,157.57,157.72,157.48,157.69,6930.0,148.5932,148.7346,148.5083,148.7063,6930.0
2020-05-15 13:30:00,157.7,157.78,157.44,157.56,18005.0,148.7158,148.7912,148.4706,148.5837,18005.0
2020-05-15 13:35:00,157.56,157.67,157.43,157.53,39968.0,148.5837,148.6875,148.4612,148.5555,39968.0
2020-05-15 13:40:00,157.48,157.58,157.45,157.56,16746.0,148.5083,148.6026,148.48,148.5837,16746.0
2020-05-15 13:45:00,157.5,157.52,156.85,157.06,11728.0,148.5272,148.546,147.9142,148.1122,11728.0
2020-05-15 13:50:00,157.06,157.28,157.02,157.14,6389.0,148.1122,148.3197,148.0745,148.1877,6389.0
2020-05-15 13:55:00,157.18,157.33,157.18,157.24,6444.0,148.2254,148.3668,148.2254,148.282,6444.0
2020-05-15 14:00:00,157.29,157.8,157.27,157.72,10965.0,148.3291,148.8101,148.3103,148.7346,10965.0
2020-05-15 14:05:00,157.68,157.82,157.67,157.73,9225.0,148.6969,148.8289,148.6875,148.7441,9225.0
2020-05-15 14:10:00,157.78,158.24,157.76,158.11,12672.0,148.7912,149.225,148.7724,149.1024,12672.0
2020-05-15 14:15:00,158.16,158.24,158.13,158.23,6583.0,149.1496,149.225,149.1213,149.2156,6583.0
2020-05-15 14:20:00,158.27,158.66,158.24,158.63,17082.0,149.2533,149.6211,149.225,149.5928,17082.0
2020-05-15 14:25:00,158.67,158.84,158.65,158.7,13649.0,149.6305,149.7908,149.6116,149.6588,13649.0
2020-05-15 14:30:00,158.61,158.61,158.15,158.16,12245.0,149.5739,149.5739,149.1401,149.1496,12245.0
2020-05-15 14:35:00,158.18,158.25,157.83,157.85,10741.0,149.1684,149.2344,148.8384,148.8572,10741.0
2020-05-15 14:40:00,157.86,158.01,157.71,157.73,12549.0,148.8667,149.0081,148.7252,148.7441,12549.0
2020-05-15 14:45:00,157.73,157.93,157.69,157.91,10552.0,148.7441,148.9327,148.7063,148.9138,10552.0
2020-05-15 14:50:00,157.86,158.25,157.86,158.17,12341.0,148.8667,149.2344,148.8667,149.159,12341.0
2020-05-15 14:55:00,158.12,158.25,157.98,158.06,7816.0,149.1118,149.2344,148.9798,149.0553,7816.0
2020-05-15 15:00:00,158.04,158.54,157.94,158.45,15244.0,149.0364,149.5079,148.9421,149.423,15244.0
2020-05-15 15:05:00,158.41,158.64,158.4,158.64,13794.0,149.3853,149.6022,149.3759,149.6022,13794.0
2020-05-15 15:10:00,158.6,158.69,158.42,158.58,14125.0,149.5645,149.6494,149.3948,149.5456,14125.0
2020-05-15 15:15:00,158.53,158.66,158.43,158.58,11082.0,149.4985,149.6211,149.4042,149.5456,11082.0
2020-05-15 15:20:00,158.57,158.8,158.54,158.69,22567.0,149.5362,149.7531,149.5079,149.6494,22567.0
2020-05-15 15:25:00,158.67,158.87,158.56,158.65,23308.0,149.6305,149.8191,149.5268,149.6116,23308.0
2020-05-15 15:30:00,158.67,158.88,158.52,158.52,22499.0,149.6305,149.8285,149.4891,149.4891,22499.0
2020-05-15 15:35:00,158.56,158.74,158.27,158.41,26242.0,149.5268,149.6965,149.2533,149.3853,26242.0
2020-05-15 15:40:00,158.44,158.5,158.09,158.37,32256.0,149.4136,149.4702,149.0836,149.3476,32256.0
2020-05-15 15:45:00,158.37,159.17,158.36,159.17,48641.0,149.3476,150.102,149.3382,150.102,48641.0
2020-05-15 15:50:00,159.21,159.45,159.09,159.09,80542.0,150.1397,150.3661,150.0266,150.0266,80542.0
2020-05-15 15:55:00,159.15,159.51,159.08,159.42,142079.0,150.0832,150.4227,150.0172,150.3378,142079.0
2020-05-18 09:30:00,161.34,162.37,160.43,160.55,119111.0,152.1484,153.1197,151.2902,151.4034,119111.0
2020-05-18 09:35:00,160.41,161.22,160.12,161.01,25224.0,151.2714,152.0352,150.9979,151.8372,25224.0
2020-05-18 09:40:00,160.99,161.47,160.64,160.8,33443.0,151.8183,152.271,151.4883,151.6392,33443.0
2020-05-18 09:45:00,160.86,160.91,159.36,159.37,34754.0,151.6957,151.7429,150.2812,150.2906,34754.0
2020-05-18 09:50:00,159.37,159.37,158.59,158.76,49548.0,150.2906,150.2906,149.5551,149.7154,49548.0
2020-05-18 09:55:00,158.72,158.78,157.98,158.14,25926.0,149.6777,149.7342,148.9798,149.1307,25926.0
2020-05-18 10:00:00,158.25,158.46,157.81,158.27,37925.0,149.2344,149.4325,148.8195,149.2533,37925.0
2020-05-18 10:05:00,158.22,158.4,157.96,158.25,19364.0,149.2061,149.3759,148.961,149.2344,19364.0
2020-05-18 10:10:00,158.3,158.4,158.04,158.23,24999.0,149.2816,149.3759,149.0364,149.2156,24999.0
2020-05-18 10:15:00,158.28,158.79,158.23,158.41,17326.0,149.2627,149.7437,149.2156,149.3853,17326.0
2020-05-18 10:20:00,158.38,158.5,157.98,158.09,35794.0,149.357,149.4702,148.9798,149.0836,35794.0
2020-05-18 10:25:00,158.1,158.2,157.9,158.03,12059.0,149.093,149.1873,148.9044,149.027,12059.0
2020-05-18 10:30:00,157.9,158.24,157.85,158.04,15572.0,148.9044,149.225,148.8572,149.0364,15572.0
2020-05-18 10:35:00,158.01,158.16,157.93,158.03,12413.0,149.0081,149.1496,148.9327,149.027,12413.0
2020-05-18 10:40:00,158.04,158.26,158.01,158.13,16290.0,149.0364,149.2439,149.0081,149.1213,16290.0
2020-05-18 10:45:00,158.11,158.21,157.67,157.73,22823.0,149.1024,149.1967,148.6875,148.7441,22823.0
2020-05-18 10:50:00,157.79,158.27,157.79,158.27,20403.0,148.8006,149.2533,148.8006,149.2533,20403.0
2020-05-18 10:55:00,158.28,158.7,158.28,158.42,16548.0,149.2627,149.6588,149.2627,149.3948,16548.0
2020-05-18 11:00:00,158.46,158.91,158.46,158.8,20020.0,149.4325,149.8568,149.4325,149.7531,20020.0
2020-05-18 11:05:00,158.87,158.93,158.64,158.65,9510.0,149.8191,149.8757,149.6022,149.6116,9510.0
2020-05-18 11:10:00,158.64,158.64,158.11,158.19,7224.0,149.6022,149.6022,149.1024,149.1779,7224.0
2020-05-18 11:15:00,158.23,158.39,158.0,158.23,12605.0,149.2156,149.3665,148.9987,149.2156,12605.0
2020-05-18 11:20:00,158.16,158.19,157.88,158.12,29358.0,149.1496,149.1779,148.8855,149.1118,29358.0
2020-05-18 11:25:00,158.12,158.36,158.05,158.15,17553.0,149.1118,149.3382,149.0458,149.1401,17553.0
2020-05-18 11:30:00,158.17,158.46,158.1,158.18,10321.0,149.159,149.4325,149.093,149.1684,10321.0
2020-05-18 11:35:00,158.23,158.52,158.22,158.43,13323.0,149.2156,149.4891,149.2061,149.4042,13323.0
2020-05-18 11:40:00,158.45,158.89,158.43,158.79,11503.0,149.423,149.838,149.4042,149.7437,11503.0
2020-05-18 11:45:00,158.82,158.89,158.66,158.87,12388.0,149.772,149.838,149.6211,149.8191,12388.0
2020-05-18 11:50:00,158.87,158.9,158.51,158.53,9849.0,149.8191,149.8474,149.4796,149.4985,9849.0
2020-05-18 11:55:00,158.5,158.53,158.15,158.28,7525.0,149.4702,149.4985,149.1401,149.2627,7525.0
2020-05-18 12:00:00,158.25,158.33,158.08,158.08,8559.0,149.2344,149.3099,149.0741,149.0741,8559.0
2020-05-18 12:05:00,158.09,158.48,157.99,158.18,17898.0,149.0836,149.4513,148.9892,149.1684,17898.0
2020-05-18 12:10:00,158.17,158.17,157.87,157.9,5072.0,149.159,149.159,148.8761,148.9044,5072.0
2020-05-18 12:15:00,157.86,158.08,157.79,158.08,15627.0,148.8667,149.0741,148.8006,149.0741,15627.0
2020-05-18 12:20:00,158.14,158.18,157.95,157.98,10018.0,149.1307,149.1684,148.9515,148.9798,10018.0
2020-05-18 12:25:00,157.98,158.15,157.98,158.08,18233.0,148.9798,149.1401,148.9798,149.0741,18233.0
2020-05-18 12:30:00,158.06,158.06,157.82,157.86,7900.0,149.0553,149.0553,148.8289,148.8667,7900.0
2020-05-18 12:35:00,157.85,157.89,157.73,157.86,6930.0,148.8572,148.8949,148.7441,148.8667,6930.0
2020-05-18 12:40:00,157.89,157.91,157.64,157.64,13755.0,148.8949,148.9138,148.6592,148.6592,13755.0
2020-05-18 12:45:00,157.65,157.71,157.56,157.7,11046.0,148.6686,148.7252,148.5837,148.7158,11046.0
2020-05-18 12:50:00,157.71,157.74,157.66,157.68,14966.0,148.7252,148.7535,148.678,148.6969,14966.0
2020-05-18 12:55:00,157.71,157.74,157.49,157.5,11062.0,148.7252,148.7535,148.5177,148.5272,11062.0
2020-05-18 13:00:00,157.51,157.62,157.47,157.62,8778.0,148.5366,148.6403,148.4989,148.6403,8778.0
2020-05-18 13:05:00,157.59,157.65,157.52,157.63,7042.0,148.612,148.6686,148.546,148.6498,7042.0
2020-05-18 13:10:00,157.61,157.74,157.58,157.74,6374.0,148.6309,148.7535,148.6026,148.7535,6374.0
2020-05-18 13:15:00,157.78,157.79,157.64,157.68,10836.0,148.7912,148.8006,148.6592,148.6969,10836.0
2020-05-18 13:20:00,157.67,157.74,157.58,157.7,11885.0,148.6875,148.7535,148.6026,148.7158,11885.0
2020-05-18 13:25:00,157.72,157.81,157.62,157.64,20428.0,148.7346,148.8195,148.6403,148.6592,20428.0
2020-05-18 13:30:00,157.66,157.82,157.65,157.77,16927.0,148.678,148.8289,148.6686,148.7818,16927.0
2020-05-18 13:35:00,157.78,157.79,157.42,157.47,11233.0,148.7912,148.8006,148.4517,148.4989,11233.0
2020-05-18 13:40:00,157.48,157.5,157.11,157.18,15312.0,148.5083,148.5272,148.1594,148.2254,15312.0
2020-05-18 13:45:00,157.21,157.39,157.14,157.2,24460.0,148.2537,148.4234,148.1877,148.2443,24460.0
2020-05-18 13:50:00,157.2,157.4,157.18,157.34,14463.0,148.2443,148.4329,148.2254,148.3763,14463.0
2020-05-18 13:55:00,157.34,157.41,157.26,157.33,6909.0,148.3763,148.4423,148.3008,148.3668,6909.0
2020-05-18 14:00:00,157.37,157.66,157.35,157.56,23997.0,148.4046,148.678,148.3857,148.5837,23997.0
2020-05-18 14:05:00,157.58,157.83,157.51,157.83,16008.0,148.6026,148.8384,148.5366,148.8384,16008.0
2020-05-18 14:10:00,157.8,158.15,157.71,158.12,8851.0,148.8101,149.1401,148.7252,149.1118,8851.0
2020-05-18 14:15:00,158.14,158.47,158.14,158.36,11439.0,149.1307,149.4419,149.1307,149.3382,11439.0
2020-05-18 14:20:00,158.38,158.58,158.37,158.56,9814.0,149.357,149.5456,149.3476,149.5268,9814.0
2020-05-18 14:25:00,158.59,158.65,158.47,158.56,13408.0,149.5551,149.6116,149.4419,149.5268,13408.0
2020-05-18 14:30:00,158.6,158.62,158.11,158.12,13564.0,149.5645,149.5834,149.1024,149.1118,13564.0
2020-05-18 14:35:00,158.05,158.1,157.92,158.05,8637.0,149.0458,149.093,148.9232,149.0458,8637.0
2020-05-18 14:40:00,158.02,158.35,157.98,158.27,12181.0,149.0175,149.3287,148.9798,149.2533,12181.0
2020-05-18 14:45:00,158.28,158.38,158.21,158.33,8517.0,149.2627,149.357,149.1967,149.3099,8517.0
2020-05-18 14:50:00,158.31,158.36,158.16,158.29,19543.0,149.291,149.3382,149.1496,149.2722,19543.0
2020-05-18 14:55:00,158.3,158.36,158.09,158.09,12709.0,149.2816,149.3382,149.0836,149.0836,12709.0
2020-05-18 15:00:00,158.11,158.25,157.9,157.92,19841.0,149.1024,149.2344,148.9044,148.9232,19841.0
2020-05-18 15:05:00,157.9,157.94,157.79,157.84,21044.0,148.9044,148.9421,148.8006,148.8478,21044.0
2020-05-18 15:10:00,157.8,157.81,157.62,157.71,19199.0,148.8101,148.8195,148.6403,148.7252,19199.0
2020-05-18 15:15:00,157.73,157.77,157.48,157.61,17161.0,148.7441,148.7818,148.5083,148.6309,17161.0
2020-05-18 15:20:00,157.6,157.79,157.57,157.65,21129.0,148.6215,148.8006,148.5932,148.6686,21129.0
2020-05-18 15:25:00,157.67,157.98,157.67,157.85,22794.0,148.6875,148.9798,148.6875,148.8572,22794.0
2020-05-18 15:30:00,157.87,157.97,157.76,157.87,25368.0,148.8761,148.9704,148.7724,148.8761,25368.0
2020-05-18 15:35:00,157.87,158.34,157.84,158.29,28605.0,148.8761,149.3193,148.8478,149.2722,28605.0
2020-05-18 15:40:00,158.31,158.44,158.24,158.31,37671.0,149.291,149.4136,149.225,149.291,37671.0
2020-05-18 15:45:00,158.32,158.55,158.27,158.45,49376.0,149.3004,149.5173,149.2533,149.423,49376.0
2020-05-18 15:50:00,158.49,158.58,158.06,158.23,55183.0,149.4608,149.5456,149.0553,149.2156,55183.0
2020-05-18 15:55:00,158.25,158.33,157.78,157.93,150081.0,149.2344,149.3099,148.7912,148.9327,150081.0
2020-05-19 09:30:00,156.85,157.99,156.72,157.14,72125.0,147.9142,148.9892,147.7916,148.1877,72125.0
2020-05-19 09:35:00,157.34,157.75,156.78,157.6,30926.0,148.3763,148.7629,147.8482,148.6215,30926.0
2020-05-19 09:40:00,157.6,158.12,157.39,157.65,68911.0,148.6215,149.1118,148.4234,148.6686,68911.0
2020-05-19 09:45:00,157.66,158.47,157.66,158.47,21282.0,148.678,149.4419,148.678,149.4419,21282.0
2020-05-19 09:50:00,158.67,158.74,157.92,158.02,18758.0,149.6305,149.6965,148.9232,149.0175,18758.0
2020-05-19 09:55:00,158.14,158.59,157.97,158.39,18624.0,149.1307,149.5551,148.9704,149.3665,18624.0
2020-05-19 10:00:00,158.54,159.13,158.39,158.84,26224.0,149.5079,150.0643,149.3665,149.7908,26224.0
2020-05-19 10:05:00,158.8,158.99,158.55,158.57,25684.0,149.7531,149.9323,149.5173,149.5362,25684.0
2020-05-19 10:10:00,158.61,158.65,158.26,158.27,15466.0,149.5739,149.6116,149.2439,149.2533,15466.0
2020-05-19 10:15:00,158.31,158.42,157.85,157.89,13800.0,149.291,149.3948,148.8572,148.8949,13800.0
2020-05-19 10:20:00,157.85,157.92,157.46,157.46,13235.0,148.8572,148.9232,148.4894,148.4894,13235.0
2020-05-19 10:25:00,157.47,157.51,157.04,157.37,12283.0,148.4989,148.5366,148.0934,148.4046,12283.0
2020-05-19 10:30:00,157.32,157.38,157.13,157.34,11935.0,148.3574,148.414,148.1782,148.3763,11935.0
2020-05-19 10:35:00,157.35,157.85,157.35,157.61,10666.0,148.3857,148.8572,148.3857,148.6309,10666.0
2020-05-19 10:40:00,157.58,157.62,157.29,157.29,11601.0,148.6026,148.6403,148.3291,148.3291,11601.0
2020-05-19 10:45:00,157.19,157.19,156.74,156.74,11722.0,148.2348,148.2348,147.8105,147.8105,11722.0
2020-05-19 10:50:00,156.71,157.15,156.7,156.95,13040.0,147.7822,148.1971,147.7727,148.0085,13040.0
2020-05-19 10:55:00,156.98,157.12,156.88,157.04,9190.0,148.0368,148.1688,147.9425,148.0934,9190.0
2020-05-19 11:00:00,157.03,157.03,156.48,156.48,16393.0,148.0839,148.0839,147.5653,147.5653,16393.0
2020-05-19 11:05:00,156.49,156.56,156.2,156.54,9279.0,147.5747,147.6407,147.3012,147.6219,9279.0
2020-05-19 11:10:00,156.56,156.6,156.29,156.4,7060.0,147.6407,147.6784,147.3861,147.4898,7060.0
2020-05-19 11:15:00,156.4,156.65,156.14,156.28,10866.0,147.4898,147.7256,147.2446,147.3767,10866.0
2020-05-19 11:20:00,156.24,156.31,155.91,156.0,12475.0,147.3389,147.405,147.0277,147.1126,12475.0
2020-05-19 11:25:00,155.97,155.98,155.72,155.96,24445.0,147.0843,147.0938,146.8486,147.0749,24445.0
2020-05-19 11:30:00,155.94,155.94,155.58,155.77,23623.0,147.056,147.056,146.7165,146.8957,23623.0
2020-05-19 11:35:00,155.78,156.08,155.64,156.03,28320.0,146.9052,147.1881,146.7731,147.1409,28320.0
2020-05-19 11:40:00,156.1,156.32,156.07,156.25,11792.0,147.2069,147.4144,147.1786,147.3484,11792.0
2020-05-19 11:45:00,156.28,156.35,156.25,156.3,5992.0,147.3767,147.4427,147.3484,147.3955,5992.0
2020-05-19 11:50:00,156.33,156.53,156.21,156.36,8158.0,147.4238,147.6124,147.3107,147.4521,8158.0
2020-05-19 11:55:00,156.36,156.46,156.09,156.16,8920.0,147.4521,147.5464,147.1975,147.2635,8920.0
2020-05-19 12:00:00,156.17,156.22,155.85,155.95,11028.0,147.2729,147.3201,146.9712,147.0655,11028.0
2020-05-19 12:05:00,155.91,156.06,155.88,156.05,7589.0,147.0277,147.1692,146.9995,147.1598,7589.0
2020-05-19 12:10:00,156.03,156.2,156.01,156.14,10427.0,147.1409,147.3012,147.122,147.2446,10427.0
2020-05-19 12:15:00,156.1,156.12,155.54,155.54,13299.0,147.2069,147.2258,146.6788,146.6788,13299.0
2020-05-19 12:20:00,155.58,155.87,155.53,155.87,12518.0,146.7165,146.99,146.6694,146.99,12518.0
2020-05-19 12:25:00,155.87,155.88,155.73,155.78,11629.0,146.99,146.9995,146.858,146.9052,11629.0
2020-05-19 12:30:00,155.76,155.77,155.35,155.37,11163.0,146.8863,146.8957,146.4997,146.5185,11163.0
2020-05-19 12:35:00,155.42,155.73,155.42,155.57,6260.0,146.5657,146.858,146.5657,146.7071,6260.0
2020-05-19 12:40:00,155.52,155.62,155.52,155.61,6218.0,146.66,146.7543,146.66,146.7448,6218.0
2020-05-19 12:45:00,155.59,155.73,155.56,155.66,4985.0,146.726,146.858,146.6977,146.792,4985.0
2020-05-19 12:50:00,155.66,155.68,155.43,155.45,7093.0,146.792,146.8108,146.5751,146.594,7093.0
2020-05-19 12:55:00,155.42,155.56,155.28,155.46,9919.0,146.5657,146.6977,146.4336,146.6034,9919.0
2020-05-19 13:00:00,155.43,155.47,155.32,155.47,7073.0,146.5751,146.6128,146.4714,146.6128,7073.0
2020-05-19 13:05:00,155.48,155.64,155.47,155.62,7580.0,146.6222,146.7731,146.6128,146.7543,7580.0
2020-05-19 13:10:00,155.66,155.78,155.64,155.77,16322.0,146.792,146.9052,146.7731,146.8957,16322.0
2020-05-19 13:15:00,155.76,155.82,155.58,155.64,9982.0,146.8863,146.9429,146.7165,146.7731,9982.0
2020-05-19 13:20:00,155.65,155.75,155.64,155.67,5842.0,146.7826,146.8769,146.7731,146.8014,5842.0
2020-05-19 13:25:00,155.63,155.92,155.63,155.88,5315.0,146.7637,147.0372,146.7637,146.9995,5315.0
2020-05-19 13:30:00,155.89,156.0,155.86,156.0,8612.0,147.0089,147.1126,146.9806,147.1126,8612.0
2020-05-19 13:35:00,155.99,156.01,155.8,155.88,6737.0,147.1032,147.122,146.924,146.9995,6737.0
2020-05-19 13:40:00,155.88,155.92,155.7,155.78,9534.0,146.9995,147.0372,146.8297,146.9052,9534.0
2020-05-19 13:45:00,155.77,155.94,155.75,155.94,8336.0,146.8957,147.056,146.8769,147.056,8336.0
2020-05-19 13:50:00,155.95,155.99,155.72,155.72,10133.0,147.0655,147.1032,146.8486,146.8486,10133.0
2020-05-19 13:55:00,155.68,155.77,155.68,155.71,6358.0,146.8108,146.8957,146.8108,146.8391,6358.0
2020-05-19 14:00:00,155.71,156.39,155.7,156.37,14972.0,146.8391,147.4804,146.8297,147.4615,14972.0
2020-05-19 14:05:00,156.39,156.66,156.39,156.51,16473.0,147.4804,147.735,147.4804,147.5936,16473.0
2020-05-19 14:10:00,156.47,156.75,156.47,156.7,14076.0,147.5558,147.8199,147.5558,147.7727,14076.0
2020-05-19 14:15:00,156.68,156.95,156.68,156.94,11557.0,147.7539,148.0085,147.7539,147.9991,11557.0
2020-05-19 14:20:00,156.92,157.07,156.74,156.8,16992.0,147.9802,148.1217,147.8105,147.867,16992.0
2020-05-19 14:25:00,156.83,157.06,156.8,157.04,12762.0,147.8953,148.1122,147.867,148.0934,12762.0
2020-05-19 14:30:00,157.06,157.44,157.04,157.36,17067.0,148.1122,148.4706,148.0934,148.3951,17067.0
2020-05-19 14:35:00,157.38,157.43,157.25,157.31,16765.0,148.414,148.4612,148.2914,148.348,16765.0
2020-05-19 14:40:00,157.38,157.41,157.2,157.37,12092.0,148.414,148.4423,148.2443,148.4046,12092.0
2020-05-19 14:45:00,157.4,157.5,157.28,157.4,13213.0,148.4329,148.5272,148.3197,148.4329,13213.0
2020-05-19 14:50:00,157.42,157.57,157.35,157.36,21638.0,148.4517,148.5932,148.3857,148.3951,21638.0
2020-05-19 14:55:00,157.35,157.36,156.68,156.83,42170.0,148.3857,148.3951,147.7539,147.8953,42170.0
2020-05-19 15:00:00,156.87,157.34,156.73,157.31,22672.0,147.9331,148.3763,147.801,148.348,22672.0
2020-05-19 15:05:00,157.27,157.35,157.06,157.28,20443.0,148.3103,148.3857,148.1122,148.3197,20443.0
2020-05-19 15:10:00,157.25,157.59,157.12,157.23,45512.0,148.2914,148.612,148.1688,148.2725,45512.0
2020-05-19 15:15:00,157.25,157.34,157.1,157.28,14514.0,148.2914,148.3763,148.15,148.3197,14514.0
2020-05-19 15:20:00,157.31,157.46,156.89,157.0,30102.0,148.348,148.4894,147.9519,148.0556,30102.0
2020-05-19 15:25:00,157.04,157.37,156.9,157.37,40259.0,148.0934,148.4046,147.9613,148.4046,40259.0
2020-05-19 15:30:00,157.34,157.34,156.95,156.95,33845.0,148.3763,148.3763,148.0085,148.0085,33845.0
2020-05-19 15:35:00,156.97,157.05,156.56,156.8,37577.0,148.0274,148.1028,147.6407,147.867,37577.0
2020-05-19 15:40:00,156.81,157.0,156.7,156.81,36225.0,147.8765,148.0556,147.7727,147.8765,36225.0
2020-05-19 15:45:00,156.82,156.99,156.51,156.8,37907.0,147.8859,148.0462,147.5936,147.867,37907.0
2020-05-19 15:50:00,156.94,157.16,156.73,156.73,93994.0,147.9991,148.2065,147.801,147.801,93994.0
2020-05-19 15:55:00,156.82,157.15,156.62,156.62,111090.0,147.8859,148.1971,147.6973,147.6973,111090.0
2020-05-20 09:30:00,155.27,157.43,155.05,155.66,95649.0,146.4242,148.4612,146.2167,146.792,95649.0
2020-05-20 09:35:00,155.76,156.07,155.5,155.82,36099.0,146.8863,147.1786,146.6411,146.9429,36099.0
2020-05-20 09:40:00,155.82,156.28,155.68,155.78,30718.0,146.9429,147.3767,146.8108,146.9052,30718.0
2020-05-20 09:45:00,155.76,155.76,155.24,155.28,32078.0,146.8863,146.8863,146.3959,146.4336,32078.0
2020-05-20 09:50:00,155.27,155.35,154.96,155.3,38907.0,146.4242,146.4997,146.1319,146.4525,38907.0
2020-05-20 09:55:00,155.28,155.46,154.93,155.18,40436.0,146.4336,146.6034,146.1036,146.3393,40436.0
2020-05-20 10:00:00,155.19,155.42,155.04,155.25,39327.0,146.3488,146.5657,146.2073,146.4053,39327.0
2020-05-20 10:05:00,155.24,155.56,155.19,155.51,39071.0,146.3959,146.6977,146.3488,146.6505,39071.0
2020-05-20 10:10:00,155.5,155.63,155.13,155.13,81321.0,146.6411,146.7637,146.2922,146.2922,81321.0
2020-05-20 10:15:00,155.12,155.38,155.11,155.24,40253.0,146.2828,146.5279,146.2733,146.3959,40253.0
2020-05-20 10:20:00,155.26,155.39,155.03,155.1,38621.0,146.4148,146.5374,146.1979,146.2639,38621.0
2020-05-20 10:25:00,155.15,155.44,155.14,155.14,49247.0,146.311,146.5845,146.3016,146.3016,49247.0
2020-05-20 10:30:00,155.14,155.33,154.66,154.86,68930.0,146.3016,146.4808,145.849,146.0376,68930.0
2020-05-20 10:35:00,154.85,155.14,154.77,154.85,72442.0,146.0281,146.3016,145.9527,146.0281,72442.0
2020-05-20 10:40:00,154.85,154.96,154.36,154.65,33454.0,146.0281,146.1319,145.5661,145.8395,33454.0
2020-05-20 10:45:00,154.63,154.82,154.26,154.46,42811.0,145.8207,145.9998,145.4717,145.6604,42811.0
2020-05-20 10:50:00,154.45,154.45,154.07,154.11,37236.0,145.6509,145.6509,145.2926,145.3303,37236.0
2020-05-20 10:55:00,154.12,154.29,153.86,153.94,38274.0,145.3397,145.5,145.0945,145.17,38274.0
2020-05-20 11:00:00,153.93,154.9,153.9,154.89,32047.0,145.1605,146.0753,145.1323,146.0659,32047.0
2020-05-20 11:05:00,154.9,155.07,154.83,155.01,16234.0,146.0753,146.2356,146.0093,146.179,16234.0
2020-05-20 11:10:00,155.01,155.09,154.7,154.78,12680.0,146.179,146.2545,145.8867,145.9621,12680.0
2020-05-20 11:15:00,154.78,154.85,154.45,154.79,17455.0,145.9621,146.0281,145.6509,145.9716,17455.0
2020-05-20 11:20:00,154.75,155.05,154.73,154.98,18672.0,145.9338,146.2167,145.915,146.1507,18672.0
2020-05-20 11:25:00,154.96,155.32,154.82,155.15,24233.0,146.1319,146.4714,145.9998,146.311,24233.0
2020-05-20 11:30:00,155.11,155.26,155.02,155.06,19486.0,146.2733,146.4148,146.1885,146.2262,19486.0
2020-05-20 11:35:00,155.03,155.08,154.87,154.99,19008.0,146.1979,146.245,146.047,146.1602,19008.0
2020-05-20 11:40:00,154.98,155.06,154.9,155.01,15650.0,146.1507,146.2262,146.0753,146.179,15650.0
2020-05-20 11:45:00,155.02,155.22,154.9,155.09,133425.0,146.1885,146.3771,146.0753,146.2545,133425.0
2020-05-20 11:50:00,155.08,155.1,154.72,154.72,18550.0,146.245,146.2639,145.9055,145.9055,18550.0
2020-05-20 11:55:00,154.72,154.73,154.38,154.43,16533.0,145.9055,145.915,145.5849,145.6321,16533.0
2020-05-20 12:00:00,154.45,154.5,154.05,154.05,12750.0,145.6509,145.6981,145.2737,145.2737,12750.0
2020-05-20 12:05:00,154.08,154.16,153.83,153.88,15492.0,145.302,145.3774,145.0662,145.1134,15492.0
2020-05-20 12:10:00,153.86,154.07,153.82,154.04,23553.0,145.0945,145.2926,145.0568,145.2643,23553.0
2020-05-20 12:15:00,154.0,154.07,153.83,153.84,13701.0,145.2266,145.2926,145.0662,145.0757,13701.0
2020-05-20 12:20:00,153.8,153.95,153.72,153.79,12505.0,145.038,145.1794,144.9625,145.0285,12505.0
2020-05-20 12:25:00,153.84,153.89,153.38,153.52,28225.0,145.0757,145.1228,144.6419,144.7739,28225.0
2020-05-20 12:30:00,153.47,153.93,153.43,153.78,23555.0,144.7268,145.1605,144.689,145.0191,23555.0
2020-05-20 12:35:00,153.78,153.86,153.51,153.51,7249.0,145.0191,145.0945,144.7645,144.7645,7249.0
2020-05-20 12:40:00,153.53,153.7,153.16,153.22,20223.0,144.7833,144.9437,144.4344,144.491,20223.0
2020-05-20 12:45:00,153.19,153.32,153.01,153.11,18315.0,144.4627,144.5853,144.293,144.3873,18315.0
2020-05-20 12:50:00,153.1,153.12,152.91,153.05,23596.0,144.3778,144.3967,144.1987,144.3307,23596.0
2020-05-20 12:55:00,153.0,153.19,152.92,153.15,34395.0,144.2835,144.4627,144.2081,144.425,34395.0
2020-05-20 13:00:00,153.16,153.19,153.04,153.1,37983.0,144.4344,144.4627,144.3213,144.3778,37983.0
2020-05-20 13:05:00,153.1,153.49,153.1,153.18,28180.0,144.3778,144.7456,144.3778,144.4533,28180.0
2020-05-20 13:10:00,153.19,153.35,152.79,152.94,21644.0,144.4627,144.6136,144.0855,144.2269,21644.0
2020-05-20 13:15:00,152.9,153.01,152.84,152.89,20227.0,144.1892,144.293,144.1326,144.1798,20227.0
2020-05-20 13:20:00,152.93,152.93,152.5,152.6,40416.0,144.2175,144.2175,143.812,143.9063,40416.0
2020-05-20 13:25:00,152.59,152.63,152.31,152.48,30751.0,143.8969,143.9346,143.6328,143.7932,30751.0
2020-05-20 13:30:00,152.47,152.72,152.43,152.55,59530.0,143.7837,144.0195,143.746,143.8592,59530.0
2020-05-20 13:35:00,152.58,152.85,152.56,152.79,23090.0,143.8875,144.1421,143.8686,144.0855,23090.0
2020-05-20 13:40:00,152.77,152.79,152.58,152.64,14632.0,144.0666,144.0855,143.8875,143.944,14632.0
2020-05-20 13:45:00,152.66,152.75,152.5,152.75,19854.0,143.9629,144.0478,143.812,144.0478,19854.0
2020-05-20 13:50:00,152.76,152.77,152.54,152.61,14151.0,144.0572,144.0666,143.8497,143.9157,14151.0
2020-05-20 13:55:00,152.62,152.65,152.27,152.33,21164.0,143.9252,143.9535,143.5951,143.6517,21164.0
2020-05-20 14:00:00,152.32,152.44,151.92,152.09,35237.0,143.6423,143.7554,143.2651,143.4254,35237.0
2020-05-20 14:05:00,152.13,152.24,151.84,151.86,22797.0,143.4631,143.5668,143.1896,143.2085,22797.0
2020-05-20 14:10:00,151.84,151.91,151.61,151.67,27106.0,143.1896,143.2556,142.9727,143.0293,27106.0
2020-05-20 14:15:00,151.68,151.95,151.67,151.89,28410.0,143.0387,143.2933,143.0293,143.2368,28410.0
2020-05-20 14:20:00,151.87,152.33,151.87,152.08,18095.0,143.2179,143.6517,143.2179,143.4159,18095.0
2020-05-20 14:25:00,152.07,152.18,152.02,152.05,31422.0,143.4065,143.5102,143.3594,143.3877,31422.0
2020-05-20 14:30:00,152.03,152.52,152.02,152.5,19983.0,143.3688,143.8309,143.3594,143.812,19983.0
2020-05-20 14:35:00,152.47,152.7,152.44,152.47,25556.0,143.7837,144.0006,143.7554,143.7837,25556.0
2020-05-20 14:40:00,152.5,152.67,152.49,152.65,18087.0,143.812,143.9723,143.8026,143.9535,18087.0
2020-05-20 14:45:00,152.67,152.68,152.35,152.59,25828.0,143.9723,143.9818,143.6706,143.8969,25828.0
2020-05-20 14:50:00,152.58,153.02,152.57,152.92,30614.0,143.8875,144.3024,143.878,144.2081,30614.0
2020-05-20 14:55:00,152.92,153.0,152.63,152.63,34730.0,144.2081,144.2835,143.9346,143.9346,34730.0
2020-05-20 15:00:00,152.59,152.65,152.43,152.46,31492.0,143.8969,143.9535,143.746,143.7743,31492.0
2020-05-20 15:05:00,152.46,152.67,152.39,152.48,29934.0,143.7743,143.9723,143.7083,143.7932,29934.0
2020-05-20 15:10:00,152.48,152.55,152.26,152.31,33191.0,143.7932,143.8592,143.5857,143.6328,33191.0
2020-05-20 15:15:00,152.31,152.41,152.12,152.34,22988.0,143.6328,143.7271,143.4537,143.6611,22988.0
2020-05-20 15:20:00,152.32,152.99,152.3,152.99,18862.0,143.6423,144.2741,143.6234,144.2741,18862.0
2020-05-20 15:25:00,152.99,153.11,152.9,153.06,21488.0,144.2741,144.3873,144.1892,144.3401,21488.0
2020-05-20 15:30:00,153.09,153.17,152.82,152.97,31010.0,144.3684,144.4438,144.1138,144.2552,31010.0
2020-05-20 15:35:00,152.98,153.21,152.98,153.13,30548.0,144.2647,144.4816,144.2647,144.4061,30548.0
2020-05-20 15:40:00,153.11,153.25,152.89,153.2,44496.0,144.3873,144.5193,144.1798,144.4721,44496.0
2020-05-20 15:45:00,153.18,153.19,152.67,152.84,50525.0,144.4533,144.4627,143.9723,144.1326,50525.0
2020-05-20 15:50:00,152.89,153.33,152.62,153.33,90298.0,144.1798,144.5947,143.9252,144.5947,90298.0
2020-05-20 15:55:00,153.32,153.47,153.03,153.09,177389.0,144.5853,144.7268,144.3118,144.3684,177389.0
2020-05-21 09:30:00,153.15,153.15,151.04,151.72,115362.0,144.425,144.425,142.4352,143.0765,115362.0
2020-05-21 09:35:00,151.75,152.11,151.53,151.85,45756.0,143.1047,143.4442,142.8973,143.199,45756.0
2020-05-21 09:40:00,151.84,152.17,151.63,151.63,27346.0,143.1896,143.5008,142.9916,142.9916,27346.0
2020-05-21 09:45:00,151.69,152.1,151.59,151.93,29082.0,143.0482,143.4348,142.9539,143.2745,29082.0
2020-05-21 09:50:00,151.94,152.14,151.56,151.73,30779.0,143.2839,143.4725,142.9256,143.0859,30779.0
2020-05-21 09:55:00,151.76,152.11,151.62,151.95,34401.0,143.1142,143.4442,142.9821,143.2933,34401.0
2020-05-21 10:00:00,151.89,152.23,151.62,151.69,27529.0,143.2368,143.5574,142.9821,143.0482,27529.0
2020-05-21 10:05:00,151.66,151.97,151.53,151.77,18495.0,143.0199,143.3122,142.8973,143.1236,18495.0
2020-05-21 10:10:00,151.81,152.13,151.77,152.13,22418.0,143.1613,143.4631,143.1236,143.4631,22418.0
2020-05-21 10:15:00,152.15,152.71,152.05,152.7,31437.0,143.482,144.0101,143.3877,144.0006,31437.0
2020-05-21 10:20:00,152.69,152.81,152.44,152.54,34999.0,143.9912,144.1044,143.7554,143.8497,34999.0
2020-05-21 10:25:00,152.48,152.61,152.03,152.03,23075.0,143.7932,143.9157,143.3688,143.3688,23075.0
2020-05-21 10:30:00,152.03,152.03,151.47,151.68,19269.0,143.3688,143.3688,142.8407,143.0387,19269.0
2020-05-21 10:35:00,151.51,151.59,151.13,151.37,37166.0,142.8784,142.9539,142.5201,142.7464,37166.0
2020-05-21 10:40:00,151.47,152.19,151.47,152.11,18505.0,142.8407,143.5197,142.8407,143.4442,18505.0
2020-05-21 10:45:00,152.12,152.19,151.95,151.98,14601.0,143.4537,143.5197,143.2933,143.3216,14601.0
2020-05-21 10:50:00,152.01,152.28,152.0,152.2,12567.0,143.3499,143.6045,143.3405,143.5291,12567.0
2020-05-21 10:55:00,152.24,152.46,152.05,152.18,12482.0,143.5668,143.7743,143.3877,143.5102,12482.0
2020-05-21 11:00:00,152.1,152.16,151.9,151.92,15295.0,143.4348,143.4914,143.2462,143.2651,15295.0
2020-05-21 11:05:00,151.94,151.97,151.37,151.37,17235.0,143.2839,143.3122,142.7464,142.7464,17235.0
2020-05-21 11:10:00,151.42,151.57,151.24,151.53,19228.0,142.7935,142.935,142.6238,142.8973,19228.0
2020-05-21 11:15:00,151.51,151.64,151.04,151.13,16629.0,142.8784,143.001,142.4352,142.5201,16629.0
2020-05-21 11:20:00,151.16,151.49,151.16,151.29,10644.0,142.5484,142.8596,142.5484,142.6709,10644.0
2020-05-21 11:25:00,151.28,151.98,151.26,151.98,130895.0,142.6615,143.3216,142.6427,143.3216,130895.0
2020-05-21 11:30:00,152.03,152.16,151.88,151.93,47583.0,143.3688,143.4914,143.2273,143.2745,47583.0
2020-05-21 11:35:00,151.93,151.99,151.78,151.86,18257.0,143.2745,143.3311,143.133,143.2085,18257.0
2020-05-21 11:40:00,151.83,151.83,151.61,151.73,40608.0,143.1802,143.1802,142.9727,143.0859,40608.0
2020-05-21 11:45:00,151.76,151.98,151.62,151.65,15345.0,143.1142,143.3216,142.9821,143.0104,15345.0
2020-05-21 11:50:00,151.59,151.6,151.36,151.4,10518.0,142.9539,142.9633,142.737,142.7747,10518.0
2020-05-21 11:55:00,151.41,151.47,151.19,151.31,10001.0,142.7841,142.8407,142.5766,142.6898,10001.0
2020-05-21 12:00:00,151.33,151.68,151.33,151.55,11030.0,142.7087,143.0387,142.7087,142.9161,11030.0
2020-05-21 12:05:00,151.57,151.64,151.34,151.4,10152.0,142.935,143.001,142.7181,142.7747,10152.0
2020-05-21 12:10:00,151.37,151.44,151.21,151.21,14034.0,142.7464,142.8124,142.5955,142.5955,14034.0
2020-05-21 12:15:00,151.22,151.23,150.9,150.96,21266.0,142.6049,142.6144,142.3032,142.3598,21266.0
2020-05-21 12:20:00,150.93,150.93,150.58,150.67,23368.0,142.3315,142.3315,142.0014,142.0863,23368.0
2020-05-21 12:25:00,150.72,150.81,150.32,150.33,20994.0,142.1334,142.2183,141.7562,141.7656,20994.0
2020-05-21 12:30:00,150.33,150.33,150.04,150.17,23559.0,141.7656,141.7656,141.4922,141.6148,23559.0
2020-05-21 12:35:00,150.18,150.2,149.72,149.85,42666.0,141.6242,141.643,141.1904,141.313,42666.0
2020-05-21 12:40:00,149.85,150.37,149.79,150.35,20786.0,141.313,141.8034,141.2564,141.7845,20786.0
2020-05-21 12:45:00,150.32,150.54,150.23,150.24,18057.0,141.7562,141.9637,141.6713,141.6808,18057.0
2020-05-21 12:50:00,150.21,150.45,150.19,150.45,17699.0,141.6525,141.8788,141.6336,141.8788,17699.0
2020-05-21 12:55:00,150.44,150.75,150.42,150.68,9151.0,141.8694,142.1617,141.8505,142.0957,9151.0
2020-05-21 13:00:00,150.8,151.2,150.67,150.98,16888.0,142.2089,142.5861,142.0863,142.3786,16888.0
2020-05-21 13:05:00,151.0,151.05,150.73,150.77,9211.0,142.3975,142.4446,142.1429,142.1806,9211.0
2020-05-21 13:10:00,150.79,151.38,150.79,151.31,18902.0,142.1994,142.7558,142.1994,142.6898,18902.0
2020-05-21 13:15:00,151.35,151.51,151.22,151.22,12945.0,142.7275,142.8784,142.6049,142.6049,12945.0
2020-05-21 13:20:00,151.2,151.23,151.04,151.12,36812.0,142.5861,142.6144,142.4352,142.5106,36812.0
2020-05-21 13:25:00,151.17,151.19,150.84,151.01,8574.0,142.5578,142.5766,142.2466,142.4069,8574.0
2020-05-21 13:30:00,150.96,151.01,150.8,150.96,16575.0,142.3598,142.4069,142.2089,142.3598,16575.0
2020-05-21 13:35:00,150.96,151.11,150.87,151.06,8815.0,142.3598,142.5012,142.2749,142.4541,8815.0
2020-05-21 13:40:00,151.03,151.31,150.95,151.22,8801.0,142.4258,142.6898,142.3503,142.6049,8801.0
2020-05-21 13:45:00,151.19,151.49,151.19,151.43,7012.0,142.5766,142.8596,142.5766,142.803,7012.0
2020-05-21 13:50:00,151.38,151.55,151.38,151.51,19503.0,142.7558,142.9161,142.7558,142.8784,19503.0
2020-05-21 13:55:00,151.48,151.64,151.48,151.54,14707.0,142.8501,143.001,142.8501,142.9067,14707.0
2020-05-21 14:00:00,151.49,151.52,151.25,151.46,21647.0,142.8596,142.8878,142.6332,142.8313,21647.0
2020-05-21 14:05:00,151.47,151.57,151.42,151.42,11329.0,142.8407,142.935,142.7935,142.7935,11329.0
2020-05-21 14:10:00,151.42,151.42,151.29,151.35,15578.0,142.7935,142.7935,142.6709,142.7275,15578.0
2020-05-21 14:15:00,151.34,151.38,151.12,151.17,13614.0,142.7181,142.7558,142.5106,142.5578,13614.0
2020-05-21 14:20:00,151.2,151.38,151.15,151.29,13034.0,142.5861,142.7558,142.5389,142.6709,13034.0
2020-05-21 14:25:00,151.3,151.3,151.14,151.25,11795.0,142.6804,142.6804,142.5295,142.6332,11795.0
2020-05-21 14:30:00,151.26,151.39,151.21,151.35,13995.0,142.6427,142.7653,142.5955,142.7275,13995.0
2020-05-21 14:35:00,151.39,151.39,151.02,151.11,14692.0,142.7653,142.7653,142.4163,142.5012,14692.0
2020-05-21 14:40:00,151.14,151.32,151.13,151.29,9856.0,142.5295,142.6992,142.5201,142.6709,9856.0
2020-05-21 14:45:00,151.27,151.3,151.02,151.14,15233.0,142.6521,142.6804,142.4163,142.5295,15233.0
2020-05-21 14:50:00,151.17,151.28,151.02,151.26,11278.0,142.5578,142.6615,142.4163,142.6427,11278.0
2020-05-21 14:55:00,151.32,151.75,151.27,151.39,17118.0,142.6992,143.1047,142.6521,142.7653,17118.0
2020-05-21 15:00:00,151.34,151.7,151.33,151.45,21254.0,142.7181,143.0576,142.7087,142.8218,21254.0
2020-05-21 15:05:00,151.46,151.56,151.39,151.53,11029.0,142.8313,142.9256,142.7653,142.8973,11029.0
2020-05-21 15:10:00,151.51,151.67,151.41,151.67,15288.0,142.8784,143.0293,142.7841,143.0293,15288.0
2020-05-21 15:15:00,151.69,152.11,151.64,152.11,16444.0,143.0482,143.4442,143.001,143.4442,16444.0
2020-05-21 15:20:00,152.11,152.28,152.02,152.27,20911.0,143.4442,143.6045,143.3594,143.5951,20911.0
2020-05-21 15:25:00,152.27,152.31,152.03,152.15,28871.0,143.5951,143.6328,143.3688,143.482,28871.0
2020-05-21 15:30:00,152.15,152.23,151.78,152.01,27281.0,143.482,143.5574,143.133,143.3499,27281.0
2020-05-21 15:35:00,151.99,152.25,151.73,152.24,26104.0,143.3311,143.5763,143.0859,143.5668,26104.0
2020-05-21 15:40:00,152.24,152.43,152.15,152.43,35706.0,143.5668,143.746,143.482,143.746,35706.0
2020-05-21 15:45:00,152.46,152.5,152.16,152.19,50342.0,143.7743,143.812,143.4914,143.5197,50342.0
2020-05-21 15:50:00,152.21,152.36,151.86,152.34,61760.0,143.5385,143.68,143.2085,143.6611,61760.0
2020-05-21 15:55:00,152.34,152.45,152.08,152.28,116533.0,143.6611,143.7649,143.4159,143.6045,116533.0
2020-05-22 09:30:00,152.22,152.22,151.21,151.58,46875.0,143.548,143.548,142.5955,142.9444,46875.0
2020-05-22 09:35:00,151.61,151.61,150.84,151.29,23599.0,142.9727,142.9727,142.2466,142.6709,23599.0
2020-05-22 09:40:00,151.35,151.81,151.26,151.7,17296.0,142.7275,143.1613,142.6427,143.0576,17296.0
2020-05-22 09:45:00,151.58,151.69,151.33,151.49,18658.0,142.9444,143.0482,142.7087,142.8596,18658.0
2020-05-22 09:50:00,151.44,151.59,151.02,151.09,18179.0,142.8124,142.9539,142.4163,142.4823,18179.0
2020-05-22 09:55:00,151.11,151.61,151.11,151.59,17814.0,142.5012,142.9727,142.5012,142.9539,17814.0
2020-05-22 10:00:00,151.66,152.01,151.66,151.86,11729.0,143.0199,143.3499,143.0199,143.2085,11729.0
2020-05-22 10:05:00,151.87,151.95,151.59,151.92,10789.0,143.2179,143.2933,142.9539,143.2651,10789.0
2020-05-22 10:10:00,151.96,152.35,151.94,152.27,34220.0,143.3028,143.6706,143.2839,143.5951,34220.0
2020-05-22 10:15:00,152.26,152.42,152.12,152.31,45413.0,143.5857,143.7366,143.4537,143.6328,45413.0
2020-05-22 10:20:00,152.37,152.56,152.1,152.1,27392.0,143.6894,143.8686,143.4348,143.4348,27392.0
2020-05-22 10:25:00,152.06,152.28,151.66,152.25,19404.0,143.3971,143.6045,143.0199,143.5763,19404.0
2020-05-22 10:30:00,152.25,152.42,151.84,151.87,9466.0,143.5763,143.7366,143.1896,143.2179,9466.0
2020-05-22 10:35:00,151.88,152.04,151.75,151.98,9472.0,143.2273,143.3782,143.1047,143.3216,9472.0
2020-05-22 10:40:00,152.0,152.12,151.87,152.08,8407.0,143.3405,143.4537,143.2179,143.4159,8407.0
2020-05-22 10:45:00,152.11,152.49,152.04,152.42,9533.0,143.4442,143.8026,143.3782,143.7366,9533.0
2020-05-22 10:50:00,152.39,152.45,152.14,152.15,15901.0,143.7083,143.7649,143.4725,143.482,15901.0
2020-05-22 10:55:00,152.09,152.22,151.72,151.81,12059.0,143.4254,143.548,143.0765,143.1613,12059.0
2020-05-22 11:00:00,151.82,151.94,151.39,151.47,12161.0,143.1708,143.2839,142.7653,142.8407,12161.0
2020-05-22 11:05:00,151.47,151.5,151.23,151.32,18945.0,142.8407,142.869,142.6144,142.6992,18945.0
2020-05-22 11:10:00,151.29,151.54,151.18,151.5,20909.0,142.6709,142.9067,142.5672,142.869,20909.0
2020-05-22 11:15:00,151.54,151.54,151.37,151.5,9467.0,142.9067,142.9067,142.7464,142.869,9467.0
2020-05-22 11:20:00,151.5,151.55,151.28,151.33,13652.0,142.869,142.9161,142.6615,142.7087,13652.0
2020-05-22 11:25:00,151.27,151.55,151.21,151.5,13047.0,142.6521,142.9161,142.5955,142.869,13047.0
2020-05-22 11:30:00,151.44,151.51,151.35,151.41,10507.0,142.8124,142.8784,142.7275,142.7841,10507.0
2020-05-22 11:35:00,151.39,151.59,151.34,151.45,13023.0,142.7653,142.9539,142.7181,142.8218,13023.0
2020-05-22 11:40:00,151.46,151.51,151.02,151.23,11866.0,142.8313,142.8784,142.4163,142.6144,11866.0
2020-05-22 11:45:00,151.27,151.33,151.07,151.07,14178.0,142.6521,142.7087,142.4635,142.4635,14178.0
2020-05-22 11:50:00,151.08,151.24,151.07,151.18,17717.0,142.4729,142.6238,142.4635,142.5672,17717.0
2020-05-22 11:55:00,151.16,151.18,151.02,151.14,16565.0,142.5484,142.5672,142.4163,142.5295,16565.0
2020-05-22 12:00:00,151.14,151.58,151.14,151.35,9237.0,142.5295,142.9444,142.5295,142.7275,9237.0
2020-05-22 12:05:00,151.35,151.59,151.35,151.52,10081.0,142.7275,142.9539,142.7275,142.8878,10081.0
2020-05-22 12:10:00,151.52,151.56,151.15,151.15,15415.0,142.8878,142.9256,142.5389,142.5389,15415.0
2020-05-22 12:15:00,151.18,151.41,151.12,151.41,18751.0,142.5672,142.7841,142.5106,142.7841,18751.0
2020-05-22 12:20:00,151.4,151.58,151.4,151.5,14743.0,142.7747,142.9444,142.7747,142.869,14743.0
2020-05-22 12:25:00,151.46,151.51,151.24,151.26,8536.0,142.8313,142.8784,142.6238,142.6427,8536.0
2020-05-22 12:30:00,151.27,151.58,151.25,151.58,7487.0,142.6521,142.9444,142.6332,142.9444,7487.0
2020-05-22 12:35:00,151.59,151.66,151.43,151.53,12333.0,142.9539,143.0199,142.803,142.8973,12333.0
2020-05-22 12:40:00,151.54,151.57,151.38,151.55,6702.0,142.9067,142.935,142.7558,142.9161,6702.0
2020-05-22 12:45:00,151.52,151.52,150.93,150.93,31838.0,142.8878,142.8878,142.3315,142.3315,31838.0
2020-05-22 12:50:00,150.94,151.18,150.94,151.16,22643.0,142.3409,142.5672,142.3409,142.5484,22643.0
2020-05-22 12:55:00,151.15,151.15,150.96,150.99,6907.0,142.5389,142.5389,142.3598,142.388,6907.0
2020-05-22 13:00:00,150.92,151.12,150.91,151.04,8402.0,142.322,142.5106,142.3126,142.4352,8402.0
2020-05-22 13:05:00,151.04,151.06,150.85,150.89,10783.0,142.4352,142.4541,142.256,142.2937,10783.0
2020-05-22 13:10:00,150.91,151.13,150.89,151.02,8492.0,142.3126,142.5201,142.2937,142.4163,8492.0
2020-05-22 13:15:00,150.98,151.12,150.94,151.07,8377.0,142.3786,142.5106,142.3409,142.4635,8377.0
2020-05-22 13:20:00,151.03,151.21,151.03,151.14,7993.0,142.4258,142.5955,142.4258,142.5295,7993.0
2020-05-22 13:25:00,151.12,151.12,150.93,150.93,9954.0,142.5106,142.5106,142.3315,142.3315,9954.0
2020-05-22 13:30:00,150.91,151.04,150.9,150.97,7941.0,142.3126,142.4352,142.3032,142.3692,7941.0
2020-05-22 13:35:00,150.95,151.03,150.93,151.01,9841.0,142.3503,142.4258,142.3315,142.4069,9841.0
2020-05-22 13:40:00,151.04,151.18,151.02,151.06,8813.0,142.4352,142.5672,142.4163,142.4541,8813.0
2020-05-22 13:45:00,151.04,151.08,150.95,150.97,10283.0,142.4352,142.4729,142.3503,142.3692,10283.0
2020-05-22 13:50:00,150.99,150.99,150.87,150.93,9176.0,142.388,142.388,142.2749,142.3315,9176.0
2020-05-22 13:55:00,150.91,150.98,150.85,150.85,11312.0,142.3126,142.3786,142.256,142.256,11312.0
2020-05-22 14:00:00,150.89,150.92,150.76,150.92,13358.0,142.2937,142.322,142.1711,142.322,13358.0
2020-05-22 14:05:00,150.92,150.96,150.83,150.9,11901.0,142.322,142.3598,142.2372,142.3032,11901.0
2020-05-22 14:10:00,150.9,150.95,150.76,150.81,10369.0,142.3032,142.3503,142.1711,142.2183,10369.0
2020-05-22 14:15:00,150.8,150.88,150.75,150.78,11944.0,142.2089,142.2843,142.1617,142.19,11944.0
2020-05-22 14:20:00,150.79,150.83,150.76,150.78,8645.0,142.1994,142.2372,142.1711,142.19,8645.0
2020-05-22 14:25:00,150.77,150.86,150.76,150.83,11363.0,142.1806,142.2654,142.1711,142.2372,11363.0
2020-05-22 14:30:00,150.81,151.08,150.81,151.06,13438.0,142.2183,142.4729,142.2183,142.4541,13438.0
2020-05-22 14:35:00,151.04,151.17,150.93,151.11,9282.0,142.4352,142.5578,142.3315,142.5012,9282.0
2020-05-22 14:40:00,151.12,151.12,150.85,150.88,13752.0,142.5106,142.5106,142.256,142.2843,13752.0
2020-05-22 14:45:00,150.87,150.94,150.79,150.92,7307.0,142.2749,142.3409,142.1994,142.322,7307.0
2020-05-22 14:50:00,150.93,150.93,150.76,150.76,9871.0,142.3315,142.3315,142.1711,142.1711,9871.0
2020-05-22 14:55:00,150.77,150.85,150.67,150.67,14276.0,142.1806,142.256,142.0863,142.0863,14276.0
2020-05-22 15:00:00,150.6,150.72,150.6,150.68,26393.0,142.0203,142.1334,142.0203,142.0957,26393.0
2020-05-22 15:05:00,150.68,150.81,150.63,150.7,15588.0,142.0957,142.2183,142.0486,142.1146,15588.0
2020-05-22 15:10:00,150.67,150.67,150.44,150.45,14089.0,142.0863,142.0863,141.8694,141.8788,14089.0
2020-05-22 15:15:00,150.44,150.45,150.32,150.38,16093.0,141.8694,141.8788,141.7562,141.8128,16093.0
2020-05-22 15:20:00,150.38,150.44,150.16,150.33,45457.0,141.8128,141.8694,141.6053,141.7656,45457.0
2020-05-22 15:25:00,150.32,150.44,150.26,150.36,28348.0,141.7562,141.8694,141.6996,141.7939,28348.0
2020-05-22 15:30:00,150.38,150.73,150.37,150.73,20494.0,141.8128,142.1429,141.8034,142.1429,20494.0
2020-05-22 15:35:00,150.74,150.89,150.68,150.71,21786.0,142.1523,142.2937,142.0957,142.124,21786.0
2020-05-22 15:40:00,150.71,150.81,150.53,150.81,29901.0,142.124,142.2183,141.9542,142.2183,29901.0
2020-05-22 15:45:00,150.79,150.86,150.72,150.75,30403.0,142.1994,142.2654,142.1334,142.1617,30403.0
2020-05-22 15:50:00,150.74,150.82,150.63,150.75,45927.0,142.1523,142.2277,142.0486,142.1617,45927.0
2020-05-22 15:55:00,150.73,151.23,150.51,151.15,106529.0,142.1429,142.6144,141.9354,142.5389,106529.0
2020-05-26 09:30:00,151.44,151.76,147.83,147.91,153055.0,142.8124,143.1142,139.4081,139.4835,153055.0
2020-05-26 09:35:00,147.94,148.44,147.76,148.08,80497.0,139.5118,139.9833,139.3421,139.6438,80497.0
2020-05-26 09:40:00,148.06,148.08,147.42,147.61,74902.0,139.625,139.6438,139.0214,139.2006,74902.0
2020-05-26 09:45:00,147.66,147.82,147.23,147.69,95953.0,139.2478,139.3986,138.8422,139.276,95953.0
2020-05-26 09:50:00,147.7,148.49,147.66,148.36,89047.0,139.2855,140.0305,139.2478,139.9079,89047.0
2020-05-26 09:55:00,148.4,148.65,147.85,147.85,49688.0,139.9456,140.1814,139.4269,139.4269,49688.0
2020-05-26 10:00:00,147.78,148.27,147.64,147.85,41031.0,139.3609,139.823,139.2289,139.4269,41031.0
2020-05-26 10:05:00,147.8,148.0,147.49,147.5,41137.0,139.3798,139.5684,139.0874,139.0969,41137.0
2020-05-26 10:10:00,147.48,147.77,147.16,147.65,57221.0,139.078,139.3515,138.7762,139.2383,57221.0
2020-05-26 10:15:00,147.65,147.96,147.57,147.66,41290.0,139.2383,139.5307,139.1629,139.2478,41290.0
2020-05-26 10:20:00,147.66,148.08,147.62,147.84,43204.0,139.2478,139.6438,139.21,139.4175,43204.0
2020-05-26 10:25:00,147.83,148.04,147.71,147.9,34200.0,139.4081,139.6061,139.2949,139.4741,34200.0
2020-05-26 10:30:00,147.95,147.98,147.76,147.8,30323.0,139.5212,139.5495,139.3421,139.3798,30323.0
2020-05-26 10:35:00,147.81,147.92,147.52,147.65,43246.0,139.3892,139.4929,139.1157,139.2383,43246.0
2020-05-26 10:40:00,147.65,147.65,147.43,147.43,39195.0,139.2383,139.2383,139.0309,139.0309,39195.0
2020-05-26 10:45:00,147.46,147.64,147.32,147.59,40378.0,139.0591,139.2289,138.9271,139.1817,40378.0
2020-05-26 10:50:00,147.6,148.42,147.58,148.42,40004.0,139.1912,139.9645,139.1723,139.9645,40004.0
2020-05-26 10:55:00,148.42,148.61,148.01,148.02,33519.0,139.9645,140.1436,139.5778,139.5872,33519.0
2020-05-26 11:00:00,147.96,148.43,147.95,148.23,36982.0,139.5307,139.9739,139.5212,139.7853,36982.0
2020-05-26 11:05:00,148.25,148.25,147.78,147.96,77386.0,139.8041,139.8041,139.3609,139.5307,77386.0
2020-05-26 11:10:00,147.98,148.33,147.96,148.33,31161.0,139.5495,139.8796,139.5307,139.8796,31161.0
2020-05-26 11:15:00,148.34,148.45,148.1,148.43,42123.0,139.889,139.9927,139.6627,139.9739,42123.0
2020-05-26 11:20:00,148.43,148.58,148.37,148.46,41305.0,139.9739,140.1153,139.9173,140.0022,41305.0
2020-05-26 11:25:00,148.48,148.49,148.1,148.29,28242.0,140.021,140.0305,139.6627,139.8419,28242.0
2020-05-26 11:30:00,148.3,148.38,148.22,148.28,29020.0,139.8513,139.9267,139.7758,139.8324,29020.0
2020-05-26 11:35:00,148.28,148.49,148.26,148.48,58636.0,139.8324,140.0305,139.8136,140.021,58636.0
2020-05-26 11:40:00,148.48,148.64,147.97,148.06,32539.0,140.021,140.1719,139.5401,139.625,32539.0
2020-05-26 11:45:00,148.05,148.16,147.77,147.81,27432.0,139.6155,139.7193,139.3515,139.3892,27432.0
2020-05-26 11:50:00,147.81,147.97,147.78,147.91,47474.0,139.3892,139.5401,139.3609,139.4835,47474.0
2020-05-26 11:55:00,147.93,148.11,147.9,148.07,40065.0,139.5024,139.6721,139.4741,139.6344,40065.0
2020-05-26 12:00:00,148.07,148.89,148.05,148.85,36626.0,139.6344,140.4077,139.6155,140.37,36626.0
2020-05-26 12:05:00,148.84,148.95,148.78,148.89,65433.0,140.3605,140.4643,140.3039,140.4077,65433.0
2020-05-26 12:10:00,148.87,149.04,148.83,148.89,31000.0,140.3888,140.5491,140.3511,140.4077,31000.0
2020-05-26 12:15:00,148.9,149.36,148.41,149.14,69445.0,140.4171,140.8509,139.955,140.6434,69445.0
2020-05-26 12:20:00,149.07,149.25,149.01,149.12,15161.0,140.5774,140.7472,140.5208,140.6246,15161.0
2020-05-26 12:25:00,149.16,149.29,149.06,149.17,22730.0,140.6623,140.7849,140.568,140.6717,22730.0
2020-05-26 12:30:00,149.17,149.32,149.14,149.28,35435.0,140.6717,140.8132,140.6434,140.7755,35435.0
2020-05-26 12:35:00,149.29,149.43,149.2,149.42,21628.0,140.7849,140.9169,140.7,140.9075,21628.0
2020-05-26 12:40:00,149.43,149.49,149.39,149.44,22860.0,140.9169,140.9735,140.8792,140.9263,22860.0
2020-05-26 12:45:00,149.43,149.53,149.19,149.26,51309.0,140.9169,141.0112,140.6906,140.7566,51309.0
2020-05-26 12:50:00,149.27,149.38,149.21,149.21,21376.0,140.766,140.8698,140.7094,140.7094,21376.0
2020-05-26 12:55:00,149.16,149.2,149.02,149.18,24097.0,140.6623,140.7,140.5303,140.6812,24097.0
2020-05-26 13:00:00,149.19,149.25,149.05,149.06,13845.0,140.6906,140.7472,140.5586,140.568,13845.0
2020-05-26 13:05:00,149.11,149.12,149.0,149.1,21813.0,140.6151,140.6246,140.5114,140.6057,21813.0
2020-05-26 13:10:00,149.11,149.26,149.1,149.13,13977.0,140.6151,140.7566,140.6057,140.634,13977.0
2020-05-26 13:15:00,149.11,149.11,149.03,149.06,21336.0,140.6151,140.6151,140.5397,140.568,21336.0
2020-05-26 13:20:00,149.07,149.15,149.05,149.08,11575.0,140.5774,140.6529,140.5586,140.5869,11575.0
2020-05-26 13:25:00,149.1,149.24,149.04,149.1,50861.0,140.6057,140.7377,140.5491,140.6057,50861.0
2020-05-26 13:30:00,149.12,149.15,149.02,149.12,10998.0,140.6246,140.6529,140.5303,140.6246,10998.0
2020-05-26 13:35:00,149.14,149.14,149.08,149.08,11145.0,140.6434,140.6434,140.5869,140.5869,11145.0
2020-05-26 13:40:00,149.08,149.11,149.0,149.06,45906.0,140.5869,140.6151,140.5114,140.568,45906.0
2020-05-26 13:45:00,149.06,149.15,148.97,149.0,26929.0,140.568,140.6529,140.4831,140.5114,26929.0
2020-05-26 13:50:00,149.0,149.01,148.89,148.99,16436.0,140.5114,140.5208,140.4077,140.502,16436.0
2020-05-26 13:55:00,148.98,149.12,148.91,148.92,21318.0,140.4926,140.6246,140.4265,140.436,21318.0
2020-05-26 14:00:00,148.9,148.96,148.79,148.94,46881.0,140.4171,140.4737,140.3134,140.4548,46881.0
2020-05-26 14:05:00,148.96,148.96,148.74,148.85,26562.0,140.4737,140.4737,140.2662,140.37,26562.0
2020-05-26 14:10:00,148.89,149.01,148.82,149.0,28430.0,140.4077,140.5208,140.3417,140.5114,28430.0
2020-05-26 14:15:00,149.0,149.02,148.94,149.0,55391.0,140.5114,140.5303,140.4548,140.5114,55391.0
2020-05-26 14:20:00,148.98,149.26,148.97,149.15,55979.0,140.4926,140.7566,140.4831,140.6529,55979.0
2020-05-26 14:25:00,149.16,149.16,149.0,149.07,24596.0,140.6623,140.6623,140.5114,140.5774,24596.0
2020-05-26 14:30:00,149.06,149.23,149.04,149.09,18008.0,140.568,140.7283,140.5491,140.5963,18008.0
2020-05-26 14:35:00,149.11,149.11,149.0,149.08,19629.0,140.6151,140.6151,140.5114,140.5869,19629.0
2020-05-26 14:40:00,149.09,149.09,148.78,148.78,21631.0,140.5963,140.5963,140.3039,140.3039,21631.0
2020-05-26 14:45:00,148.81,148.9,148.72,148.73,15956.0,140.3322,140.4171,140.2474,140.2568,15956.0
2020-05-26 14:50:00,148.7,148.89,148.68,148.7,17860.0,140.2285,140.4077,140.2096,140.2285,17860.0
2020-05-26 14:55:00,148.69,148.79,148.64,148.73,23681.0,140.2191,140.3134,140.1719,140.2568,23681.0
2020-05-26 15:00:00,148.72,148.76,148.62,148.66,29741.0,140.2474,140.2851,140.1531,140.1908,29741.0
2020-05-26 15:05:00,148.64,148.66,148.3,148.44,27584.0,140.1719,140.1908,139.8513,139.9833,27584.0
2020-05-26 15:10:00,148.47,148.53,148.16,148.24,26340.0,140.0116,140.0682,139.7193,139.7947,26340.0
2020-05-26 15:15:00,148.24,148.24,148.01,148.04,21556.0,139.7947,139.7947,139.5778,139.6061,21556.0
2020-05-26 15:20:00,148.04,148.31,148.04,148.3,26851.0,139.6061,139.8607,139.6061,139.8513,26851.0
2020-05-26 15:25:00,148.28,148.29,148.07,148.19,39981.0,139.8324,139.8419,139.6344,139.7476,39981.0
2020-05-26 15:30:00,148.19,148.3,147.65,147.76,50075.0,139.7476,139.8513,139.2383,139.3421,50075.0
2020-05-26 15:35:00,147.76,148.01,147.76,147.81,39520.0,139.3421,139.5778,139.3421,139.3892,39520.0
2020-05-26 15:40:00,147.81,148.17,147.65,148.15,40599.0,139.3892,139.7287,139.2383,139.7098,40599.0
2020-05-26 15:45:00,148.15,148.15,147.74,147.74,53371.0,139.7098,139.7098,139.3232,139.3232,53371.0
2020-05-26 15:50:00,147.84,148.25,147.39,147.42,106632.0,139.4175,139.8041,138.9931,139.0214,106632.0
2020-05-26 15:55:00,147.42,148.01,147.35,147.96,236710.0,139.0214,139.5778,138.9554,139.5307,236710.0
2020-05-27 09:30:00,148.17,148.17,145.39,145.39,119054.0,139.7287,139.7287,137.1071,137.1071,119054.0
2020-05-27 09:35:00,145.64,145.87,144.36,145.41,71767.0,137.3428,137.5597,136.1358,137.1259,71767.0
2020-05-27 09:40:00,145.61,145.71,144.76,145.04,72946.0,137.3145,137.4088,136.513,136.777,72946.0
2020-05-27 09:45:00,144.93,145.55,144.92,145.18,72626.0,136.6733,137.258,136.6639,136.909,72626.0
2020-05-27 09:50:00,145.24,145.44,144.76,145.17,51387.0,136.9656,137.1542,136.513,136.8996,51387.0
2020-05-27 09:55:00,145.26,145.69,145.12,145.43,33708.0,136.9845,137.39,136.8525,137.1448,33708.0
2020-05-27 10:00:00,145.64,145.75,145.24,145.74,92001.0,137.3428,137.4466,136.9656,137.4371,92001.0
2020-05-27 10:05:00,145.73,146.18,145.47,145.65,39628.0,137.4277,137.8521,137.1825,137.3523,39628.0
2020-05-27 10:10:00,145.65,145.67,144.72,144.75,59254.0,137.3523,137.3711,136.4752,136.5035,59254.0
2020-05-27 10:15:00,144.76,145.18,144.62,144.72,45835.0,136.513,136.909,136.3809,136.4752,45835.0
2020-05-27 10:20:00,144.72,144.77,144.24,144.39,48874.0,136.4752,136.5224,136.0226,136.164,48874.0
2020-05-27 10:25:00,144.4,144.64,143.99,144.63,63867.0,136.1735,136.3998,135.7868,136.3904,63867.0
2020-05-27 10:30:00,144.58,145.0,144.35,144.97,45265.0,136.3432,136.7393,136.1263,136.711,45265.0
2020-05-27 10:35:00,144.95,144.98,144.5,144.58,39346.0,136.6921,136.7204,136.2678,136.3432,39346.0
2020-05-27 10:40:00,144.6,145.01,144.45,144.73,62956.0,136.3621,136.7487,136.2206,136.4847,62956.0
2020-05-27 10:45:00,144.72,145.11,144.7,144.77,40537.0,136.4752,136.843,136.4564,136.5224,40537.0
2020-05-27 10:50:00,144.8,144.94,144.59,144.81,27861.0,136.5507,136.6827,136.3527,136.5601,27861.0
2020-05-27 10:55:00,144.84,144.95,144.2,144.35,37595.0,136.5884,136.6921,135.9849,136.1263,37595.0
2020-05-27 11:00:00,144.36,144.37,143.68,143.85,39194.0,136.1358,136.1452,135.4945,135.6548,39194.0
2020-05-27 11:05:00,143.84,144.22,143.7,144.1,24982.0,135.6454,136.0037,135.5134,135.8906,24982.0
2020-05-27 11:10:00,144.04,144.37,143.91,144.14,23077.0,135.834,136.1452,135.7114,135.9283,23077.0
2020-05-27 11:15:00,144.12,144.49,143.82,144.28,28062.0,135.9094,136.2583,135.6265,136.0603,28062.0
2020-05-27 11:20:00,144.32,144.67,144.32,144.53,23106.0,136.098,136.4281,136.098,136.2961,23106.0
2020-05-27 11:25:00,144.57,144.81,144.45,144.58,19959.0,136.3338,136.5601,136.2206,136.3432,19959.0
2020-05-27 11:30:00,144.55,144.67,144.29,144.29,19816.0,136.3149,136.4281,136.0697,136.0697,19816.0
2020-05-27 11:35:00,144.24,144.37,143.64,143.99,24170.0,136.0226,136.1452,135.4568,135.7868,24170.0
2020-05-27 11:40:00,144.0,144.0,143.71,143.95,24504.0,135.7963,135.7963,135.5228,135.7491,24504.0
2020-05-27 11:45:00,143.88,144.38,143.88,144.32,27889.0,135.6831,136.1546,135.6831,136.098,27889.0
2020-05-27 11:50:00,144.32,144.35,144.11,144.26,31586.0,136.098,136.1263,135.9,136.0415,31586.0
2020-05-27 11:55:00,144.26,144.46,144.16,144.45,71360.0,136.0415,136.2301,135.9471,136.2206,71360.0
2020-05-27 12:00:00,144.47,144.88,144.32,144.85,48635.0,136.2395,136.6261,136.098,136.5978,48635.0
2020-05-27 12:05:00,144.86,145.0,144.74,144.86,19236.0,136.6073,136.7393,136.4941,136.6073,19236.0
2020-05-27 12:10:00,144.87,144.95,144.57,144.6,31123.0,136.6167,136.6921,136.3338,136.3621,31123.0
2020-05-27 12:15:00,144.6,144.65,144.4,144.46,31103.0,136.3621,136.4092,136.1735,136.2301,31103.0
2020-05-27 12:20:00,144.43,144.48,144.26,144.31,19680.0,136.2018,136.2489,136.0415,136.0886,19680.0
2020-05-27 12:25:00,144.31,144.56,144.15,144.23,37210.0,136.0886,136.3244,135.9377,136.0132,37210.0
2020-05-27 12:30:00,144.28,144.42,144.16,144.27,25898.0,136.0603,136.1923,135.9471,136.0509,25898.0
2020-05-27 12:35:00,144.27,144.42,144.27,144.33,24745.0,136.0509,136.1923,136.0509,136.1075,24745.0
2020-05-27 12:40:00,144.28,144.53,144.14,144.43,28651.0,136.0603,136.2961,135.9283,136.2018,28651.0
2020-05-27 12:45:00,144.44,144.76,144.38,144.69,27501.0,136.2112,136.513,136.1546,136.447,27501.0
2020-05-27 12:50:00,144.69,144.74,144.5,144.57,16378.0,136.447,136.4941,136.2678,136.3338,16378.0
2020-05-27 12:55:00,144.53,144.73,144.49,144.69,15005.0,136.2961,136.4847,136.2583,136.447,15005.0
2020-05-27 13:00:00,144.68,144.71,144.34,144.65,26841.0,136.4375,136.4658,136.1169,136.4092,26841.0
2020-05-27 13:05:00,144.65,144.7,144.37,144.39,26965.0,136.4092,136.4564,136.1452,136.164,26965.0
2020-05-27 13:10:00,144.39,144.44,144.24,144.29,22330.0,136.164,136.2112,136.0226,136.0697,22330.0
2020-05-27 13:15:00,144.31,144.55,144.28,144.53,18413.0,136.0886,136.3149,136.0603,136.2961,18413.0
2020-05-27 13:20:00,144.53,144.63,144.45,144.62,42747.0,136.2961,136.3904,136.2206,136.3809,42747.0
2020-05-27 13:25:00,144.63,144.63,144.23,144.29,41695.0,136.3904,136.3904,136.0132,136.0697,41695.0
2020-05-27 13:30:00,144.33,144.34,143.77,143.92,49650.0,136.1075,136.1169,135.5794,135.7208,49650.0
2020-05-27 13:35:00,143.93,143.94,143.62,143.93,33726.0,135.7303,135.7397,135.4379,135.7303,33726.0
2020-05-27 13:40:00,143.95,144.02,143.75,144.0,22877.0,135.7491,135.8151,135.5605,135.7963,22877.0
2020-05-27 13:45:00,143.97,144.04,143.7,143.99,53993.0,135.768,135.834,135.5134,135.7868,53993.0
2020-05-27 13:50:00,143.96,144.05,143.89,143.97,12894.0,135.7585,135.8434,135.6925,135.768,12894.0
2020-05-27 13:55:00,144.0,144.22,143.91,144.09,29222.0,135.7963,136.0037,135.7114,135.8811,29222.0
2020-05-27 14:00:00,144.08,144.29,144.02,144.14,29810.0,135.8717,136.0697,135.8151,135.9283,29810.0
2020-05-27 14:05:00,144.11,144.22,143.97,144.19,25348.0,135.9,136.0037,135.768,135.9754,25348.0
2020-05-27 14:10:00,144.19,144.25,144.02,144.12,18759.0,135.9754,136.032,135.8151,135.9094,18759.0
2020-05-27 14:15:00,144.12,144.39,144.06,144.29,27877.0,135.9094,136.164,135.8528,136.0697,27877.0
2020-05-27 14:20:00,144.28,144.3,144.08,144.08,17348.0,136.0603,136.0792,135.8717,135.8717,17348.0
2020-05-27 14:25:00,144.08,144.23,143.89,143.96,32056.0,135.8717,136.0132,135.6925,135.7585,32056.0
2020-05-27 14:30:00,143.95,144.06,143.9,144.01,26249.0,135.7491,135.8528,135.702,135.8057,26249.0
2020-05-27 14:35:00,143.97,144.0,143.77,143.81,29498.0,135.768,135.7963,135.5794,135.6171,29498.0
2020-05-27 14:40:00,143.83,143.91,143.76,143.89,34928.0,135.6359,135.7114,135.5699,135.6925,34928.0
2020-05-27 14:45:00,143.9,144.16,143.88,144.08,46947.0,135.702,135.9471,135.6831,135.8717,46947.0
2020-05-27 14:50:00,144.07,144.27,144.02,144.25,37817.0,135.8623,136.0509,135.8151,136.032,37817.0
2020-05-27 14:55:00,144.26,144.57,144.24,144.5,25204.0,136.0415,136.3338,136.0226,136.2678,25204.0
2020-05-27 15:00:00,144.45,144.66,144.45,144.52,25233.0,136.2206,136.4187,136.2206,136.2866,25233.0
2020-05-27 15:05:00,144.52,144.62,144.44,144.5,38595.0,136.2866,136.3809,136.2112,136.2678,38595.0
2020-05-27 15:10:00,144.5,144.67,144.37,144.61,25579.0,136.2678,136.4281,136.1452,136.3715,25579.0
2020-05-27 15:15:00,144.56,144.58,144.32,144.37,75552.0,136.3244,136.3432,136.098,136.1452,75552.0
2020-05-27 15:20:00,144.36,144.36,144.0,144.02,75461.0,136.1358,136.1358,135.7963,135.8151,75461.0
2020-05-27 15:25:00,144.01,144.26,144.01,144.17,39501.0,135.8057,136.0415,135.8057,135.9566,39501.0
2020-05-27 15:30:00,144.15,144.28,144.09,144.14,54809.0,135.9377,136.0603,135.8811,135.9283,54809.0
2020-05-27 15:35:00,144.15,144.52,144.08,144.42,218482.0,135.9377,136.2866,135.8717,136.1923,218482.0
2020-05-27 15:40:00,144.38,144.69,144.32,144.36,160070.0,136.1546,136.447,136.098,136.1358,160070.0
2020-05-27 15:45:00,144.36,145.08,144.36,144.92,130004.0,136.1358,136.8147,136.1358,136.6639,130004.0
2020-05-27 15:50:00,144.94,145.44,144.84,145.37,154009.0,136.6827,137.1542,136.5884,137.0882,154009.0
2020-05-27 15:55:00,145.4,145.7,145.17,145.7,200330.0,137.1165,137.3994,136.8996,137.3994,200330.0
2020-05-28 09:30:00,147.43,147.81,146.51,147.81,77783.0,139.0309,139.3892,138.1633,139.3892,77783.0
2020-05-28 09:35:00,147.87,148.44,147.72,148.11,44946.0,139.4458,139.9833,139.3043,139.6721,44946.0
2020-05-28 09:40:00,148.1,148.99,147.93,148.99,41071.0,139.6627,140.502,139.5024,140.502,41071.0
2020-05-28 09:45:00,148.86,148.96,148.34,148.46,31152.0,140.3794,140.4737,139.889,140.0022,31152.0
2020-05-28 09:50:00,148.48,148.74,148.36,148.5,73753.0,140.021,140.2662,139.9079,140.0399,73753.0
2020-05-28 09:55:00,148.56,148.66,148.34,148.55,34796.0,140.0965,140.1908,139.889,140.087,34796.0
2020-05-28 10:00:00,148.57,148.94,148.51,148.55,30625.0,140.1059,140.4548,140.0493,140.087,30625.0
2020-05-28 10:05:00,148.64,149.41,148.61,149.24,31428.0,140.1719,140.8981,140.1436,140.7377,31428.0
2020-05-28 10:10:00,149.2,149.52,149.08,149.42,29728.0,140.7,141.0018,140.5869,140.9075,29728.0
2020-05-28 10:15:00,149.47,149.56,149.02,149.09,17099.0,140.9546,141.0395,140.5303,140.5963,17099.0
2020-05-28 10:20:00,149.09,149.35,149.08,149.16,24861.0,140.5963,140.8415,140.5869,140.6623,24861.0
2020-05-28 10:25:00,149.19,149.72,149.17,149.72,37052.0,140.6906,141.1904,140.6717,141.1904,37052.0
2020-05-28 10:30:00,149.77,150.23,149.53,150.15,38036.0,141.2375,141.6713,141.0112,141.5959,38036.0
2020-05-28 10:35:00,150.19,150.66,150.03,150.65,38888.0,141.6336,142.0768,141.4827,142.0674,38888.0
2020-05-28 10:40:00,150.64,150.87,150.55,150.8,59194.0,142.058,142.2749,141.9731,142.2089,59194.0
2020-05-28 10:45:00,150.78,150.87,150.61,150.68,40388.0,142.19,142.2749,142.0297,142.0957,40388.0
2020-05-28 10:50:00,150.71,151.09,150.71,151.09,27857.0,142.124,142.4823,142.124,142.4823,27857.0
2020-05-28 10:55:00,151.09,151.37,150.93,151.37,31508.0,142.4823,142.7464,142.3315,142.7464,31508.0
2020-05-28 11:00:00,151.35,151.86,151.31,151.81,51583.0,142.7275,143.2085,142.6898,143.1613,51583.0
2020-05-28 11:05:00,151.88,152.1,151.39,151.5,51607.0,143.2273,143.4348,142.7653,142.869,51607.0
2020-05-28 11:10:00,151.5,151.92,151.46,151.87,50385.0,142.869,143.2651,142.8313,143.2179,50385.0
2020-05-28 11:15:00,151.8,151.93,151.29,151.41,29264.0,143.1519,143.2745,142.6709,142.7841,29264.0
2020-05-28 11:20:00,151.42,151.43,151.01,151.22,47264.0,142.7935,142.803,142.4069,142.6049,47264.0
2020-05-28 11:25:00,151.26,151.39,151.02,151.39,22938.0,142.6427,142.7653,142.4163,142.7653,22938.0
2020-05-28 11:30:00,151.41,151.44,151.17,151.27,25315.0,142.7841,142.8124,142.5578,142.6521,25315.0
2020-05-28 11:35:00,151.3,151.74,151.29,151.63,27486.0,142.6804,143.0953,142.6709,142.9916,27486.0
2020-05-28 11:40:00,151.66,151.73,151.41,151.44,75866.0,143.0199,143.0859,142.7841,142.8124,75866.0
2020-05-28 11:45:00,151.37,151.37,150.94,150.97,95565.0,142.7464,142.7464,142.3409,142.3692,95565.0
2020-05-28 11:50:00,150.98,151.25,150.65,150.84,63939.0,142.3786,142.6332,142.0674,142.2466,63939.0
2020-05-28 11:55:00,150.77,150.77,150.32,150.35,53116.0,142.1806,142.1806,141.7562,141.7845,53116.0
2020-05-28 12:00:00,150.36,150.36,149.98,149.98,38789.0,141.7939,141.7939,141.4356,141.4356,38789.0
2020-05-28 12:05:00,150.0,150.2,149.97,149.98,27979.0,141.4544,141.643,141.4262,141.4356,27979.0
2020-05-28 12:10:00,149.96,150.05,149.88,150.0,33633.0,141.4167,141.5016,141.3413,141.4544,33633.0
2020-05-28 12:15:00,149.99,150.27,149.91,150.1,42873.0,141.445,141.7091,141.3696,141.5487,42873.0
2020-05-28 12:20:00,150.1,150.11,149.71,149.72,21136.0,141.5487,141.5582,141.181,141.1904,21136.0
2020-05-28 12:25:00,149.73,149.93,149.58,149.69,25808.0,141.1998,141.3884,141.0584,141.1621,25808.0
2020-05-28 12:30:00,149.72,150.24,149.72,150.24,41292.0,141.1904,141.6808,141.1904,141.6808,41292.0
2020-05-28 12:35:00,150.22,150.62,150.22,150.62,18207.0,141.6619,142.0391,141.6619,142.0391,18207.0
2020-05-28 12:40:00,150.63,150.67,150.47,150.52,22222.0,142.0486,142.0863,141.8977,141.9448,22222.0
2020-05-28 12:45:00,150.46,150.69,150.4,150.6,17518.0,141.8882,142.1051,141.8317,142.0203,17518.0
2020-05-28 12:50:00,150.57,150.98,150.5,150.94,13078.0,141.992,142.3786,141.926,142.3409,13078.0
2020-05-28 12:55:00,150.96,150.98,150.68,150.71,16876.0,142.3598,142.3786,142.0957,142.124,16876.0
2020-05-28 13:00:00,150.74,150.9,150.53,150.84,15699.0,142.1523,142.3032,141.9542,142.2466,15699.0
2020-05-28 13:05:00,150.84,150.91,150.62,150.68,12858.0,142.2466,142.3126,142.0391,142.0957,12858.0
2020-05-28 13:10:00,150.71,150.94,150.61,150.91,14063.0,142.124,142.3409,142.0297,142.3126,14063.0
2020-05-28 13:15:00,150.88,150.96,150.74,150.93,19225.0,142.2843,142.3598,142.1523,142.3315,19225.0
2020-05-28 13:20:00,150.92,150.94,150.66,150.86,16515.0,142.322,142.3409,142.0768,142.2654,16515.0
2020-05-28 13:25:00,150.83,150.93,150.66,150.79,13199.0,142.2372,142.3315,142.0768,142.1994,13199.0
2020-05-28 13:30:00,150.78,150.98,150.72,150.74,17949.0,142.19,142.3786,142.1334,142.1523,17949.0
2020-05-28 13:35:00,150.76,150.9,150.73,150.82,13411.0,142.1711,142.3032,142.1429,142.2277,13411.0
2020-05-28 13:40:00,150.78,150.83,150.62,150.72,15084.0,142.19,142.2372,142.0391,142.1334,15084.0
2020-05-28 13:45:00,150.75,150.86,150.68,150.78,13260.0,142.1617,142.2654,142.0957,142.19,13260.0
2020-05-28 13:50:00,150.76,150.91,150.6,150.82,14774.0,142.1711,142.3126,142.0203,142.2277,14774.0
2020-05-28 13:55:00,150.84,150.95,150.75,150.95,16296.0,142.2466,142.3503,142.1617,142.3503,16296.0
2020-05-28 14:00:00,150.97,151.09,150.91,151.05,21092.0,142.3692,142.4823,142.3126,142.4446,21092.0
2020-05-28 14:05:00,151.03,151.15,150.95,151.0,11630.0,142.4258,142.5389,142.3503,142.3975,11630.0
2020-05-28 14:10:00,151.0,151.1,150.89,151.06,15329.0,142.3975,142.4918,142.2937,142.4541,15329.0
2020-05-28 14:15:00,151.04,151.29,151.03,151.27,15238.0,142.4352,142.6709,142.4258,142.6521,15238.0
2020-05-28 14:20:00,151.27,151.33,151.14,151.24,12847.0,142.6521,142.7087,142.5295,142.6238,12847.0
2020-05-28 14:25:00,151.22,151.23,151.0,151.15,14625.0,142.6049,142.6144,142.3975,142.5389,14625.0
2020-05-28 14:30:00,151.14,151.33,151.11,151.33,13056.0,142.5295,142.7087,142.5012,142.7087,13056.0
2020-05-28 14:35:00,151.3,151.31,151.06,151.08,10590.0,142.6804,142.6898,142.4541,142.4729,10590.0
2020-05-28 14:40:00,151.12,151.18,150.92,150.92,14288.0,142.5106,142.5672,142.322,142.322,14288.0
2020-05-28 14:45:00,150.92,151.15,150.92,151.03,15241.0,142.322,142.5389,142.322,142.4258,15241.0
2020-05-28 14:50:00,151.08,151.16,150.93,150.99,26276.0,142.4729,142.5484,142.3315,142.388,26276.0
2020-05-28 14:55:00,150.98,151.07,150.76,150.95,21110.0,142.3786,142.4635,142.1711,142.3503,21110.0
2020-05-28 15:00:00,150.99,151.05,150.92,151.03,13677.0,142.388,142.4446,142.322,142.4258,13677.0
2020-05-28 15:05:00,151.01,151.1,150.87,151.03,26243.0,142.4069,142.4918,142.2749,142.4258,26243.0
2020-05-28 15:10:00,151.03,151.28,150.99,151.19,19454.0,142.4258,142.6615,142.388,142.5766,19454.0
2020-05-28 15:15:00,151.17,151.2,150.68,150.87,45433.0,142.5578,142.5861,142.0957,142.2749,45433.0
2020-05-28 15:20:00,150.9,151.2,150.8,151.2,26751.0,142.3032,142.5861,142.2089,142.5861,26751.0
2020-05-28 15:25:00,151.21,151.28,150.92,150.95,30252.0,142.5955,142.6615,142.322,142.3503,30252.0
2020-05-28 15:30:00,150.94,151.03,150.58,150.81,52413.0,142.3409,142.4258,142.0014,142.2183,52413.0
2020-05-28 15:35:00,150.82,151.21,150.73,151.16,68389.0,142.2277,142.5955,142.1429,142.5484,68389.0
2020-05-28 15:40:00,151.17,151.3,150.94,151.09,48655.0,142.5578,142.6804,142.3409,142.4823,48655.0
2020-05-28 15:45:00,151.02,151.15,150.5,150.5,60633.0,142.4163,142.5389,141.926,141.926,60633.0
2020-05-28 15:50:00,150.48,150.8,150.33,150.6,71944.0,141.9071,142.2089,141.7656,142.0203,71944.0
2020-05-28 15:55:00,150.59,150.96,150.55,150.69,152955.0,142.0108,142.3598,141.9731,142.1051,152955.0
2020-05-29 09:30:00,151.71,152.82,151.41,151.87,90288.0,143.067,144.1138,142.7841,143.2179,90288.0
2020-05-29 09:35:00,151.87,152.12,150.83,151.07,34110.0,143.2179,143.4537,142.2372,142.4635,34110.0
2020-05-29 09:40:00,151.1,152.03,151.04,151.76,39259.0,142.4918,143.3688,142.4352,143.1142,39259.0
2020-05-29 09:45:00,151.77,152.44,151.77,152.36,38625.0,143.1236,143.7554,143.1236,143.68,38625.0
2020-05-29 09:50:00,152.41,152.68,152.13,152.13,32620.0,143.7271,143.9818,143.4631,143.4631,32620.0
2020-05-29 09:55:00,152.15,152.17,151.77,151.77,24045.0,143.482,143.5008,143.1236,143.1236,24045.0
2020-05-29 10:00:00,151.87,153.03,151.77,152.85,39325.0,143.2179,144.3118,143.1236,144.1421,39325.0
2020-05-29 10:05:00,152.91,152.99,152.12,152.38,60988.0,144.1987,144.2741,143.4537,143.6989,60988.0
2020-05-29 10:10:00,152.39,152.44,151.42,151.42,28153.0,143.7083,143.7554,142.7935,142.7935,28153.0
2020-05-29 10:15:00,151.47,151.63,150.92,151.03,18334.0,142.8407,142.9916,142.322,142.4258,18334.0
2020-05-29 10:20:00,150.94,150.94,150.25,150.76,26753.0,142.3409,142.3409,141.6902,142.1711,26753.0
2020-05-29 10:25:00,150.82,151.08,150.55,150.71,16566.0,142.2277,142.4729,141.9731,142.124,16566.0
2020-05-29 10:30:00,150.71,151.3,150.71,151.06,22909.0,142.124,142.6804,142.124,142.4541,22909.0
2020-05-29 10:35:00,151.04,151.06,150.35,150.38,19644.0,142.4352,142.4541,141.7845,141.8128,19644.0
2020-05-29 10:40:00,150.37,150.43,150.15,150.32,19569.0,141.8034,141.8599,141.5959,141.7562,19569.0
2020-05-29 10:45:00,150.28,150.64,150.18,150.39,11889.0,141.7185,142.058,141.6242,141.8222,11889.0
2020-05-29 10:50:00,150.39,150.4,150.11,150.14,11277.0,141.8222,141.8317,141.5582,141.5865,11277.0
2020-05-29 10:55:00,150.19,150.34,150.14,150.17,12858.0,141.6336,141.7751,141.5865,141.6148,12858.0
2020-05-29 11:00:00,150.07,150.44,149.94,150.26,42696.0,141.5205,141.8694,141.3979,141.6996,42696.0
2020-05-29 11:05:00,150.25,150.37,150.05,150.08,12486.0,141.6902,141.8034,141.5016,141.5299,12486.0
2020-05-29 11:10:00,150.11,150.43,150.11,150.43,17103.0,141.5582,141.8599,141.5582,141.8599,17103.0
2020-05-29 11:15:00,150.44,150.75,150.32,150.67,22329.0,141.8694,142.1617,141.7562,142.0863,22329.0
2020-05-29 11:20:00,150.69,151.05,150.68,150.89,15892.0,142.1051,142.4446,142.0957,142.2937,15892.0
2020-05-29 11:25:00,150.85,151.07,150.82,151.02,16238.0,142.256,142.4635,142.2277,142.4163,16238.0
2020-05-29 11:30:00,150.96,151.32,150.9,150.96,17415.0,142.3598,142.6992,142.3032,142.3598,17415.0
2020-05-29 11:35:00,150.95,150.97,150.63,150.63,15090.0,142.3503,142.3692,142.0486,142.0486,15090.0
2020-05-29 11:40:00,150.68,150.82,150.48,150.57,21719.0,142.0957,142.2277,141.9071,141.992,21719.0
2020-05-29 11:45:00,150.59,150.78,150.44,150.71,20544.0,142.0108,142.19,141.8694,142.124,20544.0
2020-05-29 11:50:00,150.73,150.87,150.65,150.68,9555.0,142.1429,142.2749,142.0674,142.0957,9555.0
2020-05-29 11:55:00,150.66,150.71,150.51,150.53,7465.0,142.0768,142.124,141.9354,141.9542,7465.0
2020-05-29 12:00:00,150.54,150.78,150.54,150.65,13256.0,141.9637,142.19,141.9637,142.0674,13256.0
2020-05-29 12:05:00,150.65,150.71,150.52,150.57,10605.0,142.0674,142.124,141.9448,141.992,10605.0
2020-05-29 12:10:00,150.56,150.61,150.32,150.35,10756.0,141.9825,142.0297,141.7562,141.7845,10756.0
2020-05-29 12:15:00,150.35,150.35,150.03,150.13,12600.0,141.7845,141.7845,141.4827,141.577,12600.0
2020-05-29 12:20:00,150.13,150.3,150.13,150.25,15156.0,141.577,141.7374,141.577,141.6902,15156.0
2020-05-29 12:25:00,150.25,150.48,150.23,150.48,12018.0,141.6902,141.9071,141.6713,141.9071,12018.0
2020-05-29 12:30:00,150.47,150.48,150.37,150.43,12944.0,141.8977,141.9071,141.8034,141.8599,12944.0
2020-05-29 12:35:00,150.44,150.83,150.36,150.82,44481.0,141.8694,142.2372,141.7939,142.2277,44481.0
2020-05-29 12:40:00,150.84,151.05,150.77,151.05,43022.0,142.2466,142.4446,142.1806,142.4446,43022.0
2020-05-29 12:45:00,151.08,151.17,150.95,151.17,49956.0,142.4729,142.5578,142.3503,142.5578,49956.0
2020-05-29 12:50:00,151.15,151.22,150.5,151.0,70661.0,142.5389,142.6049,141.926,142.3975,70661.0
2020-05-29 12:55:00,151.08,151.9,151.02,151.74,17961.0,142.4729,143.2462,142.4163,143.0953,17961.0
2020-05-29 13:00:00,151.65,151.74,151.14,151.14,15063.0,143.0104,143.0953,142.5295,142.5295,15063.0
2020-05-29 13:05:00,151.15,151.4,151.09,151.27,14538.0,142.5389,142.7747,142.4823,142.6521,14538.0
2020-05-29 13:10:00,151.28,151.53,151.22,151.33,17755.0,142.6615,142.8973,142.6049,142.7087,17755.0
2020-05-29 13:15:00,151.35,151.41,150.94,151.09,15052.0,142.7275,142.7841,142.3409,142.4823,15052.0
2020-05-29 13:20:00,151.06,151.15,150.95,151.04,13798.0,142.4541,142.5389,142.3503,142.4352,13798.0
2020-05-29 13:25:00,151.05,151.19,150.96,151.15,11270.0,142.4446,142.5766,142.3598,142.5389,11270.0
2020-05-29 13:30:00,151.15,151.24,150.79,150.97,15765.0,142.5389,142.6238,142.1994,142.3692,15765.0
2020-05-29 13:35:00,150.91,150.91,150.73,150.85,13574.0,142.3126,142.3126,142.1429,142.256,13574.0
2020-05-29 13:40:00,150.81,150.97,150.76,150.77,10955.0,142.2183,142.3692,142.1711,142.1806,10955.0
2020-05-29 13:45:00,150.81,151.08,150.81,151.01,23605.0,142.2183,142.4729,142.2183,142.4069,23605.0
2020-05-29 13:50:00,151.0,151.07,150.96,151.07,21512.0,142.3975,142.4635,142.3598,142.4635,21512.0
2020-05-29 13:55:00,151.06,151.34,150.96,151.26,28928.0,142.4541,142.7181,142.3598,142.6427,28928.0
2020-05-29 14:00:00,151.26,151.32,151.03,151.03,20317.0,142.6427,142.6992,142.4258,142.4258,20317.0
2020-05-29 14:05:00,151.07,151.75,150.89,151.5,36778.0,142.4635,143.1047,142.2937,142.869,36778.0
2020-05-29 14:10:00,151.55,151.73,151.22,151.27,30019.0,142.9161,143.0859,142.6049,142.6521,30019.0
2020-05-29 14:15:00,151.28,151.38,151.09,151.35,20281.0,142.6615,142.7558,142.4823,142.7275,20281.0
2020-05-29 14:20:00,151.34,151.35,151.13,151.21,18064.0,142.7181,142.7275,142.5201,142.5955,18064.0
2020-05-29 14:25:00,151.21,151.58,151.15,151.32,21270.0,142.5955,142.9444,142.5389,142.6992,21270.0
2020-05-29 14:30:00,151.33,151.39,151.11,151.11,18611.0,142.7087,142.7653,142.5012,142.5012,18611.0
2020-05-29 14:35:00,151.1,151.16,150.85,151.07,29130.0,142.4918,142.5484,142.256,142.4635,29130.0
2020-05-29 14:40:00,151.08,151.23,151.04,151.17,21070.0,142.4729,142.6144,142.4352,142.5578,21070.0
2020-05-29 14:45:00,151.17,151.24,150.94,151.0,25513.0,142.5578,142.6238,142.3409,142.3975,25513.0
2020-05-29 14:50:00,151.03,151.06,150.31,150.76,102209.0,142.4258,142.4541,141.7468,142.1711,102209.0
2020-05-29 14:55:00,150.84,151.52,150.7,151.52,80383.0,142.2466,142.8878,142.1146,142.8878,80383.0
2020-05-29 15:00:00,151.55,151.84,151.37,151.73,32115.0,142.9161,143.1896,142.7464,143.0859,32115.0
2020-05-29 15:05:00,151.73,151.96,151.62,151.78,40937.0,143.0859,143.3028,142.9821,143.133,40937.0
2020-05-29 15:10:00,151.81,151.82,151.2,151.3,32276.0,143.1613,143.1708,142.5861,142.6804,32276.0
2020-05-29 15:15:00,151.28,151.77,151.28,151.77,23618.0,142.6615,143.1236,142.6615,143.1236,23618.0
2020-05-29 15:20:00,151.78,151.97,151.77,151.92,39028.0,143.133,143.3122,143.1236,143.2651,39028.0
2020-05-29 15:25:00,151.94,152.17,151.8,151.93,39356.0,143.2839,143.5008,143.1519,143.2745,39356.0
2020-05-29 15:30:00,151.87,152.32,151.86,151.94,42352.0,143.2179,143.6423,143.2085,143.2839,42352.0
2020-05-29 15:35:00,151.95,152.65,151.95,152.59,57215.0,143.2933,143.9535,143.2933,143.8969,57215.0
2020-05-29 15:40:00,152.57,152.72,152.2,152.31,53376.0,143.878,144.0195,143.5291,143.6328,53376.0
2020-05-29 15:45:00,152.3,152.43,152.11,152.28,68253.0,143.6234,143.746,143.4442,143.6045,68253.0
2020-05-29 15:50:00,152.34,153.64,152.28,153.22,235265.0,143.6611,144.8871,143.6045,144.491,235265.0
2020-05-29 15:55:00,153.19,153.49,151.71,153.12,532644.0,144.4627,144.7456,143.067,144.3967,532644.0
2020-06-01 09:30:00,154.47,154.48,152.57,153.16,243580.0,145.6698,145.6792,143.878,144.4344,243580.0
2020-06-01 09:35:00,153.28,153.6,152.71,153.22,160877.0,144.5476,144.8493,144.0101,144.491,160877.0
2020-06-01 09:40:00,153.22,154.48,153.1,154.06,160247.0,144.491,145.6792,144.3778,145.2831,160247.0
2020-06-01 09:45:00,154.12,154.99,153.75,154.88,98159.0,145.3397,146.1602,144.9908,146.0564,98159.0
2020-06-01 09:50:00,154.85,154.94,153.26,153.39,60590.0,146.0281,146.113,144.5287,144.6513,60590.0
2020-06-01 09:55:00,153.39,153.39,152.75,152.97,168197.0,144.6513,144.6513,144.0478,144.2552,168197.0
2020-06-01 10:00:00,152.99,153.08,151.76,152.97,105400.0,144.2741,144.359,143.1142,144.2552,105400.0
2020-06-01 10:05:00,152.97,153.21,152.56,152.66,54786.0,144.2552,144.4816,143.8686,143.9629,54786.0
2020-06-01 10:10:00,152.64,152.83,152.31,152.6,72699.0,143.944,144.1232,143.6328,143.9063,72699.0
2020-06-01 10:15:00,152.6,152.99,152.57,152.8,52883.0,143.9063,144.2741,143.878,144.0949,52883.0
2020-06-01 10:20:00,152.81,152.95,152.37,152.42,49482.0,144.1044,144.2364,143.6894,143.7366,49482.0
2020-06-01 10:25:00,152.42,152.7,152.02,152.17,31389.0,143.7366,144.0006,143.3594,143.5008,31389.0
2020-06-01 10:30:00,152.18,152.66,152.12,152.63,22787.0,143.5102,143.9629,143.4537,143.9346,22787.0
2020-06-01 10:35:00,152.72,152.9,152.08,152.2,23344.0,144.0195,144.1892,143.4159,143.5291,23344.0
2020-06-01 10:40:00,152.21,152.39,151.61,151.68,35996.0,143.5385,143.7083,142.9727,143.0387,35996.0
2020-06-01 10:45:00,151.72,151.72,151.18,151.24,44161.0,143.0765,143.0765,142.5672,142.6238,44161.0
2020-06-01 10:50:00,151.24,151.58,151.03,151.38,36212.0,142.6238,142.9444,142.4258,142.7558,36212.0
2020-06-01 10:55:00,151.37,152.02,151.35,151.83,33293.0,142.7464,143.3594,142.7275,143.1802,33293.0
2020-06-01 11:00:00,151.83,152.31,151.79,152.18,21133.0,143.1802,143.6328,143.1425,143.5102,21133.0
2020-06-01 11:05:00,152.21,152.21,151.63,151.63,27231.0,143.5385,143.5385,142.9916,142.9916,27231.0
2020-06-01 11:10:00,151.69,151.73,151.26,151.53,18973.0,143.0482,143.0859,142.6427,142.8973,18973.0
2020-06-01 11:15:00,151.53,151.56,151.06,151.1,27893.0,142.8973,142.9256,142.4541,142.4918,27893.0
2020-06-01 11:20:00,151.1,151.48,150.89,151.32,23927.0,142.4918,142.8501,142.2937,142.6992,23927.0
2020-06-01 11:25:00,151.31,151.71,151.22,151.65,25980.0,142.6898,143.067,142.6049,143.0104,25980.0
2020-06-01 11:30:00,151.69,152.25,151.64,152.16,33311.0,143.0482,143.5763,143.001,143.4914,33311.0
2020-06-01 11:35:00,152.17,152.3,151.85,152.17,43529.0,143.5008,143.6234,143.199,143.5008,43529.0
2020-06-01 11:40:00,152.2,152.53,152.2,152.38,62074.0,143.5291,143.8403,143.5291,143.6989,62074.0
2020-06-01 11:45:00,152.38,152.41,152.22,152.33,33817.0,143.6989,143.7271,143.548,143.6517,33817.0
2020-06-01 11:50:00,152.38,152.45,152.24,152.42,21955.0,143.6989,143.7649,143.5668,143.7366,21955.0
2020-06-01 11:55:00,152.43,152.9,152.43,152.87,41022.0,143.746,144.1892,143.746,144.1609,41022.0
2020-06-01 12:00:00,152.87,152.93,152.7,152.91,27077.0,144.1609,144.2175,144.0006,144.1987,27077.0
2020-06-01 12:05:00,152.91,153.03,152.73,152.98,20717.0,144.1987,144.3118,144.0289,144.2647,20717.0
2020-06-01 12:10:00,152.97,153.0,152.7,152.82,15430.0,144.2552,144.2835,144.0006,144.1138,15430.0
2020-06-01 12:15:00,152.82,152.96,152.71,152.74,63941.0,144.1138,144.2458,144.0101,144.0383,63941.0
2020-06-01 12:20:00,152.65,152.79,152.46,152.74,22160.0,143.9535,144.0855,143.7743,144.0383,22160.0
2020-06-01 12:25:00,152.76,152.95,152.51,152.6,13825.0,144.0572,144.2364,143.8214,143.9063,13825.0
2020-06-01 12:30:00,152.62,152.64,152.32,152.45,11153.0,143.9252,143.944,143.6423,143.7649,11153.0
2020-06-01 12:35:00,152.42,152.46,152.11,152.21,15249.0,143.7366,143.7743,143.4442,143.5385,15249.0
2020-06-01 12:40:00,152.25,152.46,152.24,152.35,17065.0,143.5763,143.7743,143.5668,143.6706,17065.0
2020-06-01 12:45:00,152.37,152.88,152.36,152.88,17381.0,143.6894,144.1704,143.68,144.1704,17381.0
2020-06-01 12:50:00,152.89,153.15,152.89,153.03,30034.0,144.1798,144.425,144.1798,144.3118,30034.0
2020-06-01 12:55:00,153.03,153.03,152.54,152.6,18781.0,144.3118,144.3118,143.8497,143.9063,18781.0
2020-06-01 13:00:00,152.61,152.85,152.5,152.77,19151.0,143.9157,144.1421,143.812,144.0666,19151.0
2020-06-01 13:05:00,152.77,153.12,152.75,153.04,18931.0,144.0666,144.3967,144.0478,144.3213,18931.0
2020-06-01 13:10:00,153.04,153.14,152.9,153.14,26444.0,144.3213,144.4156,144.1892,144.4156,26444.0
2020-06-01 13:15:00,153.09,153.32,153.08,153.14,25679.0,144.3684,144.5853,144.359,144.4156,25679.0
2020-06-01 13:20:00,153.15,153.56,153.15,153.51,16498.0,144.425,144.8116,144.425,144.7645,16498.0
2020-06-01 13:25:00,153.52,153.58,153.33,153.36,24390.0,144.7739,144.8305,144.5947,144.623,24390.0
2020-06-01 13:30:00,153.32,153.4,153.25,153.4,16134.0,144.5853,144.6607,144.5193,144.6607,16134.0
2020-06-01 13:35:00,153.42,153.55,153.3,153.51,64828.0,144.6796,144.8022,144.5664,144.7645,64828.0
2020-06-01 13:40:00,153.46,153.76,153.27,153.73,95756.0,144.7173,145.0002,144.5381,144.9719,95756.0
2020-06-01 13:45:00,153.74,153.94,153.57,153.6,42162.0,144.9814,145.17,144.8211,144.8493,42162.0
2020-06-01 13:50:00,153.63,153.65,153.41,153.51,18599.0,144.8776,144.8965,144.6702,144.7645,18599.0
2020-06-01 13:55:00,153.52,153.56,153.28,153.43,15676.0,144.7739,144.8116,144.5476,144.689,15676.0
2020-06-01 14:00:00,153.45,153.5,153.38,153.41,21766.0,144.7079,144.755,144.6419,144.6702,21766.0
2020-06-01 14:05:00,153.41,153.44,153.18,153.2,26333.0,144.6702,144.6985,144.4533,144.4721,26333.0
2020-06-01 14:10:00,153.25,153.47,153.18,153.33,20544.0,144.5193,144.7268,144.4533,144.5947,20544.0
2020-06-01 14:15:00,153.32,153.51,153.18,153.34,26784.0,144.5853,144.7645,144.4533,144.6042,26784.0
2020-06-01 14:20:00,153.34,153.46,153.2,153.29,16856.0,144.6042,144.7173,144.4721,144.557,16856.0
2020-06-01 14:25:00,153.29,153.39,153.19,153.28,34238.0,144.557,144.6513,144.4627,144.5476,34238.0
2020-06-01 14:30:00,153.3,153.39,153.19,153.32,29798.0,144.5664,144.6513,144.4627,144.5853,29798.0
2020-06-01 14:35:00,153.32,153.5,153.32,153.38,21032.0,144.5853,144.755,144.5853,144.6419,21032.0
2020-06-01 14:40:00,153.36,153.49,153.32,153.41,10966.0,144.623,144.7456,144.5853,144.6702,10966.0
2020-06-01 14:45:00,153.41,153.45,153.18,153.19,17838.0,144.6702,144.7079,144.4533,144.4627,17838.0
2020-06-01 14:50:00,153.19,153.2,152.76,153.03,25257.0,144.4627,144.4721,144.0572,144.3118,25257.0
2020-06-01 14:55:00,153.03,153.05,152.89,152.91,10507.0,144.3118,144.3307,144.1798,144.1987,10507.0
2020-06-01 15:00:00,152.96,153.11,152.76,152.98,21868.0,144.2458,144.3873,144.0572,144.2647,21868.0
2020-06-01 15:05:00,152.97,153.27,152.96,153.27,24093.0,144.2552,144.5381,144.2458,144.5381,24093.0
2020-06-01 15:10:00,153.3,153.31,153.07,153.16,16300.0,144.5664,144.5759,144.3495,144.4344,16300.0
2020-06-01 15:15:00,153.17,153.23,152.99,153.19,18346.0,144.4438,144.5004,144.2741,144.4627,18346.0
2020-06-01 15:20:00,153.21,153.48,153.12,153.48,9531.0,144.4816,144.7362,144.3967,144.7362,9531.0
2020-06-01 15:25:00,153.5,153.58,153.09,153.17,33514.0,144.755,144.8305,144.3684,144.4438,33514.0
2020-06-01 15:30:00,153.14,153.23,152.92,152.93,44855.0,144.4156,144.5004,144.2081,144.2175,44855.0
2020-06-01 15:35:00,152.94,153.05,152.73,152.87,30688.0,144.2269,144.3307,144.0289,144.1609,30688.0
2020-06-01 15:40:00,152.8,153.28,152.75,153.28,30628.0,144.0949,144.5476,144.0478,144.5476,30628.0
2020-06-01 15:45:00,153.24,153.26,152.9,153.11,39141.0,144.5099,144.5287,144.1892,144.3873,39141.0
2020-06-01 15:50:00,153.07,153.23,152.86,153.02,60029.0,144.3495,144.5004,144.1515,144.3024,60029.0
2020-06-01 15:55:00,153.01,153.12,152.18,152.49,315504.0,144.293,144.3967,143.5102,143.8026,315504.0
2020-06-02 09:30:00,152.25,152.51,151.28,151.52,117743.0,143.5763,143.8214,142.6615,142.8878,117743.0
2020-06-02 09:35:00,151.55,152.11,151.34,151.89,37300.0,142.9161,143.4442,142.7181,143.2368,37300.0
2020-06-02 09:40:00,151.88,152.15,151.53,151.74,37585.0,143.2273,143.482,142.8973,143.0953,37585.0
2020-06-02 09:45:00,151.8,152.23,151.65,152.23,30825.0,143.1519,143.5574,143.0104,143.5574,30825.0
2020-06-02 09:50:00,152.17,153.25,152.14,153.17,40422.0,143.5008,144.5193,143.4725,144.4438,40422.0
2020-06-02 09:55:00,153.26,153.77,153.25,153.43,47955.0,144.5287,145.0097,144.5193,144.689,47955.0
2020-06-02 10:00:00,153.41,153.46,153.0,153.08,27117.0,144.6702,144.7173,144.2835,144.359,27117.0
2020-06-02 10:05:00,153.16,153.2,152.68,152.85,53779.0,144.4344,144.4721,143.9818,144.1421,53779.0
2020-06-02 10:10:00,152.85,152.9,152.45,152.47,44293.0,144.1421,144.1892,143.7649,143.7837,44293.0
2020-06-02 10:15:00,152.43,152.43,152.06,152.25,69413.0,143.746,143.746,143.3971,143.5763,69413.0
2020-06-02 10:20:00,152.22,152.59,152.15,152.44,36475.0,143.548,143.8969,143.482,143.7554,36475.0
2020-06-02 10:25:00,152.41,152.7,152.32,152.7,34876.0,143.7271,144.0006,143.6423,144.0006,34876.0
2020-06-02 10:30:00,152.61,152.72,152.54,152.65,18836.0,143.9157,144.0195,143.8497,143.9535,18836.0
2020-06-02 10:35:00,152.64,152.81,152.55,152.65,48518.0,143.944,144.1044,143.8592,143.9535,48518.0
2020-06-02 10:40:00,152.7,152.84,152.5,152.53,35955.0,144.0006,144.1326,143.812,143.8403,35955.0
2020-06-02 10:45:00,152.56,152.63,152.34,152.34,14855.0,143.8686,143.9346,143.6611,143.6611,14855.0
2020-06-02 10:50:00,152.3,152.36,152.13,152.14,21359.0,143.6234,143.68,143.4631,143.4725,21359.0
2020-06-02 10:55:00,152.19,152.2,151.75,151.75,28558.0,143.5197,143.5291,143.1047,143.1047,28558.0
2020-06-02 11:00:00,151.8,151.8,151.38,151.38,27028.0,143.1519,143.1519,142.7558,142.7558,27028.0
2020-06-02 11:05:00,151.38,151.55,151.04,151.55,25112.0,142.7558,142.9161,142.4352,142.9161,25112.0
2020-06-02 11:10:00,151.57,151.82,151.11,151.38,20183.0,142.935,143.1708,142.5012,142.7558,20183.0
2020-06-02 11:15:00,151.3,151.63,151.28,151.46,11914.0,142.6804,142.9916,142.6615,142.8313,11914.0
2020-06-02 11:20:00,151.49,151.88,151.49,151.86,9622.0,142.8596,143.2273,142.8596,143.2085,9622.0
2020-06-02 11:25:00,151.86,152.07,151.73,151.73,13900.0,143.2085,143.4065,143.0859,143.0859,13900.0
2020-06-02 11:30:00,151.71,152.25,151.61,152.25,24163.0,143.067,143.5763,142.9727,143.5763,24163.0
2020-06-02 11:35:00,152.19,152.23,151.82,151.87,10302.0,143.5197,143.5574,143.1708,143.2179,10302.0
2020-06-02 11:40:00,151.86,152.25,151.85,152.17,25737.0,143.2085,143.5763,143.199,143.5008,25737.0
2020-06-02 11:45:00,152.17,152.28,152.07,152.13,10263.0,143.5008,143.6045,143.4065,143.4631,10263.0
2020-06-02 11:50:00,152.1,152.34,152.08,152.25,9831.0,143.4348,143.6611,143.4159,143.5763,9831.0
2020-06-02 11:55:00,152.18,152.36,152.18,152.21,14963.0,143.5102,143.68,143.5102,143.5385,14963.0
2020-06-02 12:00:00,152.19,152.39,152.06,152.13,22298.0,143.5197,143.7083,143.3971,143.4631,22298.0
2020-06-02 12:05:00,152.15,152.36,152.11,152.33,17613.0,143.482,143.68,143.4442,143.6517,17613.0
2020-06-02 12:10:00,152.35,152.37,152.21,152.21,14277.0,143.6706,143.6894,143.5385,143.5385,14277.0
2020-06-02 12:15:00,152.2,152.31,152.11,152.27,18307.0,143.5291,143.6328,143.4442,143.5951,18307.0
2020-06-02 12:20:00,152.25,152.25,151.9,151.94,10875.0,143.5763,143.5763,143.2462,143.2839,10875.0
2020-06-02 12:25:00,151.93,151.98,151.81,151.87,10181.0,143.2745,143.3216,143.1613,143.2179,10181.0
2020-06-02 12:30:00,151.85,152.08,151.84,151.93,33076.0,143.199,143.4159,143.1896,143.2745,33076.0
2020-06-02 12:35:00,151.96,151.97,151.76,151.84,15925.0,143.3028,143.3122,143.1142,143.1896,15925.0
2020-06-02 12:40:00,151.83,151.88,151.75,151.88,11964.0,143.1802,143.2273,143.1047,143.2273,11964.0
2020-06-02 12:45:00,151.89,151.9,151.75,151.84,12949.0,143.2368,143.2462,143.1047,143.1896,12949.0
2020-06-02 12:50:00,151.84,151.84,151.6,151.65,22094.0,143.1896,143.1896,142.9633,143.0104,22094.0
2020-06-02 12:55:00,151.64,151.71,151.58,151.68,18508.0,143.001,143.067,142.9444,143.0387,18508.0
2020-06-02 13:00:00,151.68,151.84,151.68,151.77,12677.0,143.0387,143.1896,143.0387,143.1236,12677.0
2020-06-02 13:05:00,151.75,151.87,151.75,151.82,10725.0,143.1047,143.2179,143.1047,143.1708,10725.0
2020-06-02 13:10:00,151.84,152.13,151.81,152.12,7956.0,143.1896,143.4631,143.1613,143.4537,7956.0
2020-06-02 13:15:00,152.13,152.61,152.05,152.57,12967.0,143.4631,143.9157,143.3877,143.878,12967.0
2020-06-02 13:20:00,152.57,152.69,152.47,152.57,11164.0,143.878,143.9912,143.7837,143.878,11164.0
2020-06-02 13:25:00,152.55,152.6,152.44,152.5,9799.0,143.8592,143.9063,143.7554,143.812,9799.0
2020-06-02 13:30:00,152.47,152.6,152.4,152.6,16235.0,143.7837,143.9063,143.7177,143.9063,16235.0
2020-06-02 13:35:00,152.58,152.79,152.46,152.64,19580.0,143.8875,144.0855,143.7743,143.944,19580.0
2020-06-02 13:40:00,152.62,152.65,152.49,152.53,9847.0,143.9252,143.9535,143.8026,143.8403,9847.0
2020-06-02 13:45:00,152.5,152.53,152.41,152.47,9952.0,143.812,143.8403,143.7271,143.7837,9952.0
2020-06-02 13:50:00,152.49,152.74,152.47,152.69,10032.0,143.8026,144.0383,143.7837,143.9912,10032.0
2020-06-02 13:55:00,152.65,152.66,152.4,152.45,13485.0,143.9535,143.9629,143.7177,143.7649,13485.0
2020-06-02 14:00:00,152.45,152.5,152.26,152.26,11939.0,143.7649,143.812,143.5857,143.5857,11939.0
2020-06-02 14:05:00,152.26,152.26,152.03,152.13,19226.0,143.5857,143.5857,143.3688,143.4631,19226.0
2020-06-02 14:10:00,152.16,152.22,152.02,152.06,9422.0,143.4914,143.548,143.3594,143.3971,9422.0
2020-06-02 14:15:00,152.06,152.25,152.04,152.22,13895.0,143.3971,143.5763,143.3782,143.548,13895.0
2020-06-02 14:20:00,152.2,152.29,152.11,152.22,13987.0,143.5291,143.614,143.4442,143.548,13987.0
2020-06-02 14:25:00,152.22,152.35,152.17,152.24,13977.0,143.548,143.6706,143.5008,143.5668,13977.0
2020-06-02 14:30:00,152.23,152.32,152.13,152.15,14552.0,143.5574,143.6423,143.4631,143.482,14552.0
2020-06-02 14:35:00,152.15,152.3,152.1,152.13,16667.0,143.482,143.6234,143.4348,143.4631,16667.0
2020-06-02 14:40:00,152.15,152.24,152.09,152.1,15464.0,143.482,143.5668,143.4254,143.4348,15464.0
2020-06-02 14:45:00,152.08,152.19,152.05,152.14,18861.0,143.4159,143.5197,143.3877,143.4725,18861.0
2020-06-02 14:50:00,152.16,152.25,152.05,152.21,10625.0,143.4914,143.5763,143.3877,143.5385,10625.0
2020-06-02 14:55:00,152.22,152.41,152.2,152.4,12261.0,143.548,143.7271,143.5291,143.7177,12261.0
2020-06-02 15:00:00,152.39,152.39,152.17,152.29,12157.0,143.7083,143.7083,143.5008,143.614,12157.0
2020-06-02 15:05:00,152.26,152.32,151.97,152.08,12842.0,143.5857,143.6423,143.3122,143.4159,12842.0
2020-06-02 15:10:00,152.09,152.16,152.01,152.08,9488.0,143.4254,143.4914,143.3499,143.4159,9488.0
2020-06-02 15:15:00,152.08,152.14,152.02,152.12,11679.0,143.4159,143.4725,143.3594,143.4537,11679.0
2020-06-02 15:20:00,152.13,152.31,152.11,152.27,15996.0,143.4631,143.6328,143.4442,143.5951,15996.0
2020-06-02 15:25:00,152.19,152.25,152.14,152.23,25333.0,143.5197,143.5763,143.4725,143.5574,25333.0
2020-06-02 15:30:00,152.22,152.28,152.1,152.28,18313.0,143.548,143.6045,143.4348,143.6045,18313.0
2020-06-02 15:35:00,152.28,152.65,152.27,152.6,29475.0,143.6045,143.9535,143.5951,143.9063,29475.0
2020-06-02 15:40:00,152.63,153.04,152.6,153.02,38482.0,143.9346,144.3213,143.9063,144.3024,38482.0
2020-06-02 15:45:00,152.98,153.43,152.91,153.35,33691.0,144.2647,144.689,144.1987,144.6136,33691.0
2020-06-02 15:50:00,153.42,153.92,153.35,153.9,119736.0,144.6796,145.1511,144.6136,145.1323,119736.0
2020-06-02 15:55:00,153.92,154.08,153.57,153.91,182208.0,145.1511,145.302,144.8211,145.1417,182208.0
2020-06-03 09:30:00,153.34,154.27,152.89,153.78,173910.0,144.6042,145.4812,144.1798,145.0191,173910.0
2020-06-03 09:35:00,153.78,154.39,153.76,154.38,61679.0,145.0191,145.5943,145.0002,145.5849,61679.0
2020-06-03 09:40:00,154.39,154.39,153.71,153.85,90427.0,145.5943,145.5943,144.9531,145.0851,90427.0
2020-06-03 09:45:00,153.9,153.96,153.41,153.53,67456.0,145.1323,145.1888,144.6702,144.7833,67456.0
2020-06-03 09:50:00,153.53,153.99,153.32,153.34,85253.0,144.7833,145.2171,144.5853,144.6042,85253.0
2020-06-03 09:55:00,153.31,153.45,152.54,152.6,56030.0,144.5759,144.7079,143.8497,143.9063,56030.0
2020-06-03 10:00:00,152.64,153.15,152.57,153.11,45317.0,143.944,144.425,143.878,144.3873,45317.0
2020-06-03 10:05:00,153.1,153.12,152.37,152.56,48193.0,144.3778,144.3967,143.6894,143.8686,48193.0
2020-06-03 10:10:00,152.58,152.64,151.92,151.97,20471.0,143.8875,143.944,143.2651,143.3122,20471.0
2020-06-03 10:15:00,151.97,152.05,151.69,151.76,30833.0,143.3122,143.3877,143.0482,143.1142,30833.0
2020-06-03 10:20:00,151.75,151.8,151.55,151.7,24169.0,143.1047,143.1519,142.9161,143.0576,24169.0
2020-06-03 10:25:00,151.7,151.93,151.58,151.58,14539.0,143.0576,143.2745,142.9444,142.9444,14539.0
2020-06-03 10:30:00,151.61,151.75,151.45,151.66,14680.0,142.9727,143.1047,142.8218,143.0199,14680.0
2020-06-03 10:35:00,151.68,151.82,151.58,151.78,31166.0,143.0387,143.1708,142.9444,143.133,31166.0
2020-06-03 10:40:00,151.78,151.83,151.59,151.59,33780.0,143.133,143.1802,142.9539,142.9539,33780.0
2020-06-03 10:45:00,151.59,151.62,151.32,151.53,29852.0,142.9539,142.9821,142.6992,142.8973,29852.0
2020-06-03 10:50:00,151.48,151.48,151.16,151.22,24085.0,142.8501,142.8501,142.5484,142.6049,24085.0
2020-06-03 10:55:00,151.24,151.28,150.94,150.96,13200.0,142.6238,142.6615,142.3409,142.3598,13200.0
2020-06-03 11:00:00,150.97,151.38,150.85,151.34,32685.0,142.3692,142.7558,142.256,142.7181,32685.0
2020-06-03 11:05:00,151.34,151.43,151.22,151.39,15994.0,142.7181,142.803,142.6049,142.7653,15994.0
2020-06-03 11:10:00,151.34,151.41,151.18,151.28,11717.0,142.7181,142.7841,142.5672,142.6615,11717.0
2020-06-03 11:15:00,151.31,151.49,151.3,151.47,11014.0,142.6898,142.8596,142.6804,142.8407,11014.0
2020-06-03 11:20:00,151.48,151.57,151.34,151.39,9162.0,142.8501,142.935,142.7181,142.7653,9162.0
2020-06-03 11:25:00,151.43,151.51,151.28,151.4,11864.0,142.803,142.8784,142.6615,142.7747,11864.0
2020-06-03 11:30:00,151.4,151.63,151.27,151.63,9007.0,142.7747,142.9916,142.6521,142.9916,9007.0
2020-06-03 11:35:00,151.65,151.65,151.42,151.54,19661.0,143.0104,143.0104,142.7935,142.9067,19661.0
2020-06-03 11:40:00,151.58,151.75,151.4,151.66,13065.0,142.9444,143.1047,142.7747,143.0199,13065.0
2020-06-03 11:45:00,151.66,151.79,151.55,151.78,35290.0,143.0199,143.1425,142.9161,143.133,35290.0
2020-06-03 11:50:00,151.76,152.15,151.76,151.83,28323.0,143.1142,143.482,143.1142,143.1802,28323.0
2020-06-03 11:55:00,151.89,152.0,151.87,151.92,15960.0,143.2368,143.3405,143.2179,143.2651,15960.0
2020-06-03 12:00:00,151.94,151.97,151.63,151.96,19390.0,143.2839,143.3122,142.9916,143.3028,19390.0
2020-06-03 12:05:00,151.98,151.98,151.61,151.77,29801.0,143.3216,143.3216,142.9727,143.1236,29801.0
2020-06-03 12:10:00,151.84,151.98,151.82,151.89,13009.0,143.1896,143.3216,143.1708,143.2368,13009.0
2020-06-03 12:15:00,151.9,152.21,151.86,152.21,19024.0,143.2462,143.5385,143.2085,143.5385,19024.0
2020-06-03 12:20:00,152.24,152.37,152.24,152.28,14250.0,143.5668,143.6894,143.5668,143.6045,14250.0
2020-06-03 12:25:00,152.28,152.37,152.22,152.33,11807.0,143.6045,143.6894,143.548,143.6517,11807.0
2020-06-03 12:30:00,152.33,152.33,151.97,152.11,17993.0,143.6517,143.6517,143.3122,143.4442,17993.0
2020-06-03 12:35:00,152.11,152.17,152.04,152.1,6571.0,143.4442,143.5008,143.3782,143.4348,6571.0
2020-06-03 12:40:00,152.07,152.08,151.88,151.97,20750.0,143.4065,143.4159,143.2273,143.3122,20750.0
2020-06-03 12:45:00,151.94,152.13,151.94,152.04,5538.0,143.2839,143.4631,143.2839,143.3782,5538.0
2020-06-03 12:50:00,152.03,152.04,151.92,151.94,9002.0,143.3688,143.3782,143.2651,143.2839,9002.0
2020-06-03 12:55:00,151.93,151.93,151.61,151.61,16696.0,143.2745,143.2745,142.9727,142.9727,16696.0
2020-06-03 13:00:00,151.65,151.67,151.31,151.6,30493.0,143.0104,143.0293,142.6898,142.9633,30493.0
2020-06-03 13:05:00,151.62,151.8,151.42,151.42,23056.0,142.9821,143.1519,142.7935,142.7935,23056.0
2020-06-03 13:10:00,151.49,151.75,151.42,151.7,4308.0,142.8596,143.1047,142.7935,143.0576,4308.0
2020-06-03 13:15:00,151.72,151.72,151.48,151.6,7742.0,143.0765,143.0765,142.8501,142.9633,7742.0
2020-06-03 13:20:00,151.59,151.73,151.5,151.52,17800.0,142.9539,143.0859,142.869,142.8878,17800.0
2020-06-03 13:25:00,151.5,151.66,151.48,151.64,8665.0,142.869,143.0199,142.8501,143.001,8665.0
2020-06-03 13:30:00,151.66,151.83,151.59,151.8,28418.0,143.0199,143.1802,142.9539,143.1519,28418.0
2020-06-03 13:35:00,151.76,151.87,151.68,151.87,17195.0,143.1142,143.2179,143.0387,143.2179,17195.0
2020-06-03 13:40:00,151.88,151.89,151.72,151.73,13297.0,143.2273,143.2368,143.0765,143.0859,13297.0
2020-06-03 13:45:00,151.72,151.75,151.56,151.56,8230.0,143.0765,143.1047,142.9256,142.9256,8230.0
2020-06-03 13:50:00,151.55,151.61,151.48,151.56,5540.0,142.9161,142.9727,142.8501,142.9256,5540.0
2020-06-03 13:55:00,151.6,151.78,151.6,151.71,14970.0,142.9633,143.133,142.9633,143.067,14970.0
2020-06-03 14:00:00,151.69,152.02,151.68,152.02,9265.0,143.0482,143.3594,143.0387,143.3594,9265.0
2020-06-03 14:05:00,152.03,152.23,152.02,152.14,15180.0,143.3688,143.5574,143.3594,143.4725,15180.0
2020-06-03 14:10:00,152.17,152.26,152.0,152.03,68210.0,143.5008,143.5857,143.3405,143.3688,68210.0
2020-06-03 14:15:00,152.0,152.08,151.92,151.92,8328.0,143.3405,143.4159,143.2651,143.2651,8328.0
2020-06-03 14:20:00,151.91,152.03,151.89,152.01,11815.0,143.2556,143.3688,143.2368,143.3499,11815.0
2020-06-03 14:25:00,152.03,152.03,151.78,151.83,11298.0,143.3688,143.3688,143.133,143.1802,11298.0
2020-06-03 14:30:00,151.77,152.09,151.73,152.08,10635.0,143.1236,143.4254,143.0859,143.4159,10635.0
2020-06-03 14:35:00,152.08,152.41,152.07,152.31,12672.0,143.4159,143.7271,143.4065,143.6328,12672.0
2020-06-03 14:40:00,152.34,152.34,152.21,152.33,8039.0,143.6611,143.6611,143.5385,143.6517,8039.0
2020-06-03 14:45:00,152.27,152.36,152.2,152.31,26695.0,143.5951,143.68,143.5291,143.6328,26695.0
2020-06-03 14:50:00,152.28,152.58,152.27,152.39,10933.0,143.6045,143.8875,143.5951,143.7083,10933.0
2020-06-03 14:55:00,152.37,152.42,152.21,152.28,10482.0,143.6894,143.7366,143.5385,143.6045,10482.0
2020-06-03 15:00:00,152.3,152.35,152.04,152.14,10783.0,143.6234,143.6706,143.3782,143.4725,10783.0
2020-06-03 15:05:00,152.17,152.2,152.01,152.08,11115.0,143.5008,143.5291,143.3499,143.4159,11115.0
2020-06-03 15:10:00,152.1,152.13,151.93,151.99,17286.0,143.4348,143.4631,143.2745,143.3311,17286.0
2020-06-03 15:15:00,151.97,152.24,151.91,152.2,12169.0,143.3122,143.5668,143.2556,143.5291,12169.0
2020-06-03 15:20:00,152.15,152.35,152.1,152.31,15992.0,143.482,143.6706,143.4348,143.6328,15992.0
2020-06-03 15:25:00,152.35,152.67,152.34,152.64,25074.0,143.6706,143.9723,143.6611,143.944,25074.0
2020-06-03 15:30:00,152.64,152.76,152.59,152.76,28247.0,143.944,144.0572,143.8969,144.0572,28247.0
2020-06-03 15:35:00,152.81,153.07,152.73,153.06,34854.0,144.1044,144.3495,144.0289,144.3401,34854.0
2020-06-03 15:40:00,153.05,153.25,152.87,153.23,45732.0,144.3307,144.5193,144.1609,144.5004,45732.0
2020-06-03 15:45:00,153.12,153.12,152.33,152.82,59324.0,144.3967,144.3967,143.6517,144.1138,59324.0
2020-06-03 15:50:00,152.89,152.96,152.39,152.59,93211.0,144.1798,144.2458,143.7083,143.8969,93211.0
2020-06-03 15:55:00,152.58,152.59,152.23,152.54,139949.0,143.8875,143.8969,143.5574,143.8497,139949.0
2020-06-04 09:30:00,152.21,152.33,151.15,151.91,80479.0,143.5385,143.6517,142.5389,143.2556,80479.0
2020-06-04 09:35:00,151.94,153.04,151.81,152.8,103251.0,143.2839,144.3213,143.1613,144.0949,103251.0
2020-06-04 09:40:00,152.9,153.24,152.81,152.86,43850.0,144.1892,144.5099,144.1044,144.1515,43850.0
2020-06-04 09:45:00,152.89,153.54,152.35,152.8,34704.0,144.1798,144.7928,143.6706,144.0949,34704.0
2020-06-04 09:50:00,152.89,153.07,152.47,152.58,29407.0,144.1798,144.3495,143.7837,143.8875,29407.0
2020-06-04 09:55:00,152.67,153.12,152.55,152.55,50649.0,143.9723,144.3967,143.8592,143.8592,50649.0
2020-06-04 10:00:00,152.55,152.65,152.15,152.35,50564.0,143.8592,143.9535,143.482,143.6706,50564.0
2020-06-04 10:05:00,152.35,152.65,152.31,152.4,19066.0,143.6706,143.9535,143.6328,143.7177,19066.0
2020-06-04 10:10:00,152.41,152.7,152.25,152.39,13661.0,143.7271,144.0006,143.5763,143.7083,13661.0
2020-06-04 10:15:00,152.41,152.64,152.25,152.27,29684.0,143.7271,143.944,143.5763,143.5951,29684.0
2020-06-04 10:20:00,152.28,152.61,152.28,152.42,19564.0,143.6045,143.9157,143.6045,143.7366,19564.0
2020-06-04 10:25:00,152.42,152.47,151.93,152.2,33279.0,143.7366,143.7837,143.2745,143.5291,33279.0
2020-06-04 10:30:00,152.2,152.23,151.81,151.81,21995.0,143.5291,143.5574,143.1613,143.1613,21995.0
2020-06-04 10:35:00,151.86,152.12,151.75,152.12,24420.0,143.2085,143.4537,143.1047,143.4537,24420.0
2020-06-04 10:40:00,152.11,152.14,151.82,151.88,51445.0,143.4442,143.4725,143.1708,143.2273,51445.0
2020-06-04 10:45:00,151.76,151.94,151.52,151.85,11807.0,143.1142,143.2839,142.8878,143.199,11807.0
2020-06-04 10:50:00,151.81,151.9,151.77,151.82,12107.0,143.1613,143.2462,143.1236,143.1708,12107.0
2020-06-04 10:55:00,151.8,151.8,151.26,151.31,18673.0,143.1519,143.1519,142.6427,142.6898,18673.0
2020-06-04 11:00:00,151.31,151.57,151.3,151.42,12212.0,142.6898,142.935,142.6804,142.7935,12212.0
2020-06-04 11:05:00,151.45,151.71,151.33,151.62,19244.0,142.8218,143.067,142.7087,142.9821,19244.0
2020-06-04 11:10:00,151.66,152.05,151.49,152.04,23913.0,143.0199,143.3877,142.8596,143.3782,23913.0
2020-06-04 11:15:00,152.03,152.26,151.89,152.06,37752.0,143.3688,143.5857,143.2368,143.3971,37752.0
2020-06-04 11:20:00,152.09,152.09,151.16,151.21,27436.0,143.4254,143.4254,142.5484,142.5955,27436.0
2020-06-04 11:25:00,151.21,151.31,150.68,151.0,56383.0,142.5955,142.6898,142.0957,142.3975,56383.0
2020-06-04 11:30:00,151.02,151.09,150.81,151.09,13358.0,142.4163,142.4823,142.2183,142.4823,13358.0
2020-06-04 11:35:00,151.12,151.13,150.85,150.85,11095.0,142.5106,142.5201,142.256,142.256,11095.0
2020-06-04 11:40:00,150.9,151.06,150.7,150.89,19583.0,142.3032,142.4541,142.1146,142.2937,19583.0
2020-06-04 11:45:00,150.91,151.24,150.86,150.93,11611.0,142.3126,142.6238,142.2654,142.3315,11611.0
2020-06-04 11:50:00,150.95,151.0,150.83,150.89,12275.0,142.3503,142.3975,142.2372,142.2937,12275.0
2020-06-04 11:55:00,150.92,151.23,150.89,151.14,17141.0,142.322,142.6144,142.2937,142.5295,17141.0
2020-06-04 12:00:00,151.12,151.18,150.91,150.91,8542.0,142.5106,142.5672,142.3126,142.3126,8542.0
2020-06-04 12:05:00,150.94,151.08,150.83,150.91,12866.0,142.3409,142.4729,142.2372,142.3126,12866.0
2020-06-04 12:10:00,150.92,150.92,150.69,150.8,12643.0,142.322,142.322,142.1051,142.2089,12643.0
2020-06-04 12:15:00,150.81,150.97,150.75,150.88,10420.0,142.2183,142.3692,142.1617,142.2843,10420.0
2020-06-04 12:20:00,150.9,151.12,150.84,151.04,9379.0,142.3032,142.5106,142.2466,142.4352,9379.0
2020-06-04 12:25:00,151.08,151.13,150.96,151.11,10782.0,142.4729,142.5201,142.3598,142.5012,10782.0
2020-06-04 12:30:00,151.09,151.16,150.84,150.96,19519.0,142.4823,142.5484,142.2466,142.3598,19519.0
2020-06-04 12:35:00,150.99,151.08,150.9,150.98,8594.0,142.388,142.4729,142.3032,142.3786,8594.0
2020-06-04 12:40:00,151.04,151.09,150.86,150.86,10196.0,142.4352,142.4823,142.2654,142.2654,10196.0
2020-06-04 12:45:00,150.87,151.07,150.78,151.07,13079.0,142.2749,142.4635,142.19,142.4635,13079.0
2020-06-04 12:50:00,151.06,151.36,151.04,151.16,9724.0,142.4541,142.737,142.4352,142.5484,9724.0
2020-06-04 12:55:00,151.17,151.24,150.85,150.85,7882.0,142.5578,142.6238,142.256,142.256,7882.0
2020-06-04 13:00:00,150.82,151.0,150.82,150.97,13877.0,142.2277,142.3975,142.2277,142.3692,13877.0
2020-06-04 13:05:00,150.94,151.32,150.92,151.29,17215.0,142.3409,142.6992,142.322,142.6709,17215.0
2020-06-04 13:10:00,151.26,151.48,151.07,151.28,11059.0,142.6427,142.8501,142.4635,142.6615,11059.0
2020-06-04 13:15:00,151.35,151.51,151.24,151.28,11328.0,142.7275,142.8784,142.6238,142.6615,11328.0
2020-06-04 13:20:00,151.38,151.39,151.09,151.13,10087.0,142.7558,142.7653,142.4823,142.5201,10087.0
2020-06-04 13:25:00,151.12,151.22,151.01,151.17,6256.0,142.5106,142.6049,142.4069,142.5578,6256.0
2020-06-04 13:30:00,151.19,151.31,151.05,151.15,10564.0,142.5766,142.6898,142.4446,142.5389,10564.0
2020-06-04 13:35:00,151.16,151.17,150.98,151.16,11281.0,142.5484,142.5578,142.3786,142.5484,11281.0
2020-06-04 13:40:00,151.13,151.42,151.07,151.39,6157.0,142.5201,142.7935,142.4635,142.7653,6157.0
2020-06-04 13:45:00,151.44,151.46,151.3,151.39,14700.0,142.8124,142.8313,142.6804,142.7653,14700.0
2020-06-04 13:50:00,151.39,151.48,151.28,151.39,22419.0,142.7653,142.8501,142.6615,142.7653,22419.0
2020-06-04 13:55:00,151.38,151.4,151.17,151.17,15348.0,142.7558,142.7747,142.5578,142.5578,15348.0
2020-06-04 14:00:00,151.18,151.21,151.0,151.01,10178.0,142.5672,142.5955,142.3975,142.4069,10178.0
2020-06-04 14:05:00,151.03,151.03,150.92,150.96,8250.0,142.4258,142.4258,142.322,142.3598,8250.0
2020-06-04 14:10:00,150.97,150.97,150.77,150.88,16132.0,142.3692,142.3692,142.1806,142.2843,16132.0
2020-06-04 14:15:00,150.9,150.91,150.75,150.75,10669.0,142.3032,142.3126,142.1617,142.1617,10669.0
2020-06-04 14:20:00,150.73,150.79,150.65,150.77,7525.0,142.1429,142.1994,142.0674,142.1806,7525.0
2020-06-04 14:25:00,150.74,150.83,150.61,150.69,27956.0,142.1523,142.2372,142.0297,142.1051,27956.0
2020-06-04 14:30:00,150.74,150.77,150.38,150.45,29523.0,142.1523,142.1806,141.8128,141.8788,29523.0
2020-06-04 14:35:00,150.47,150.51,150.26,150.3,20936.0,141.8977,141.9354,141.6996,141.7374,20936.0
2020-06-04 14:40:00,150.32,150.36,150.22,150.31,11362.0,141.7562,141.7939,141.6619,141.7468,11362.0
2020-06-04 14:45:00,150.26,150.4,150.23,150.33,11884.0,141.6996,141.8317,141.6713,141.7656,11884.0
2020-06-04 14:50:00,150.33,150.53,150.25,150.42,15397.0,141.7656,141.9542,141.6902,141.8505,15397.0
2020-06-04 14:55:00,150.39,150.43,150.2,150.29,17256.0,141.8222,141.8599,141.643,141.7279,17256.0
2020-06-04 15:00:00,150.29,150.53,150.22,150.24,12387.0,141.7279,141.9542,141.6619,141.6808,12387.0
2020-06-04 15:05:00,150.24,150.29,149.98,150.02,43602.0,141.6808,141.7279,141.4356,141.4733,43602.0
2020-06-04 15:10:00,150.03,150.19,149.91,150.11,34384.0,141.4827,141.6336,141.3696,141.5582,34384.0
2020-06-04 15:15:00,150.1,150.19,149.8,150.14,49436.0,141.5487,141.6336,141.2658,141.5865,49436.0
2020-06-04 15:20:00,150.08,150.51,150.07,150.29,33512.0,141.5299,141.9354,141.5205,141.7279,33512.0
2020-06-04 15:25:00,150.32,150.67,150.3,150.61,31891.0,141.7562,142.0863,141.7374,142.0297,31891.0
2020-06-04 15:30:00,150.57,150.99,150.34,150.93,39069.0,141.992,142.388,141.7751,142.3315,39069.0
2020-06-04 15:35:00,150.92,150.95,150.68,150.81,56294.0,142.322,142.3503,142.0957,142.2183,56294.0
2020-06-04 15:40:00,150.78,150.8,150.5,150.6,48048.0,142.19,142.2089,141.926,142.0203,48048.0
2020-06-04 15:45:00,150.58,150.73,150.46,150.68,47850.0,142.0014,142.1429,141.8882,142.0957,47850.0
2020-06-04 15:50:00,150.69,150.8,150.01,150.01,132889.0,142.1051,142.2089,141.4639,141.4639,132889.0
2020-06-04 15:55:00,150.01,150.72,149.71,150.66,188941.0,141.4639,142.1334,141.181,142.0768,188941.0
2020-06-05 09:30:00,149.82,150.04,148.34,149.56,116533.0,141.2847,141.4922,139.889,141.0395,116533.0
2020-06-05 09:35:00,149.56,150.3,149.51,149.54,35010.0,141.0395,141.7374,140.9924,141.0206,35010.0
2020-06-05 09:40:00,149.64,150.29,149.63,149.84,32089.0,141.115,141.7279,141.1055,141.3036,32089.0
2020-06-05 09:45:00,149.86,150.27,149.69,150.15,33401.0,141.3224,141.7091,141.1621,141.5959,33401.0
2020-06-05 09:50:00,150.23,150.83,149.94,150.8,23389.0,141.6713,142.2372,141.3979,142.2089,23389.0
2020-06-05 09:55:00,150.8,151.05,150.56,150.79,39388.0,142.2089,142.4446,141.9825,142.1994,39388.0
2020-06-05 10:00:00,150.81,150.91,150.27,150.61,24939.0,142.2183,142.3126,141.7091,142.0297,24939.0
2020-06-05 10:05:00,150.62,150.85,150.09,150.28,22839.0,142.0391,142.256,141.5393,141.7185,22839.0
2020-06-05 10:10:00,150.22,150.56,150.01,150.56,75954.0,141.6619,141.9825,141.4639,141.9825,75954.0
2020-06-05 10:15:00,150.39,150.57,149.88,150.27,46506.0,141.8222,141.992,141.3413,141.7091,46506.0
2020-06-05 10:20:00,150.25,150.3,149.69,149.76,79153.0,141.6902,141.7374,141.1621,141.2281,79153.0
2020-06-05 10:25:00,149.83,150.34,149.83,149.86,35968.0,141.2941,141.7751,141.2941,141.3224,35968.0
2020-06-05 10:30:00,149.86,150.11,149.2,149.64,85972.0,141.3224,141.5582,140.7,141.115,85972.0
2020-06-05 10:35:00,149.7,149.73,149.2,149.54,57206.0,141.1715,141.1998,140.7,141.0206,57206.0
2020-06-05 10:40:00,149.65,150.07,149.36,149.36,19540.0,141.1244,141.5205,140.8509,140.8509,19540.0
2020-06-05 10:45:00,149.35,149.74,149.35,149.68,15987.0,140.8415,141.2093,140.8415,141.1527,15987.0
2020-06-05 10:50:00,149.72,150.08,149.62,150.08,33228.0,141.1904,141.5299,141.0961,141.5299,33228.0
2020-06-05 10:55:00,150.06,150.63,149.82,150.32,67424.0,141.511,142.0486,141.2847,141.7562,67424.0
2020-06-05 11:00:00,150.31,150.52,150.3,150.47,23990.0,141.7468,141.9448,141.7374,141.8977,23990.0
2020-06-05 11:05:00,150.42,150.62,150.34,150.53,46656.0,141.8505,142.0391,141.7751,141.9542,46656.0
2020-06-05 11:10:00,150.52,150.68,150.36,150.65,15144.0,141.9448,142.0957,141.7939,142.0674,15144.0
2020-06-05 11:15:00,150.59,150.89,150.55,150.86,14477.0,142.0108,142.2937,141.9731,142.2654,14477.0
2020-06-05 11:20:00,150.86,151.4,150.74,151.4,14975.0,142.2654,142.7747,142.1523,142.7747,14975.0
2020-06-05 11:25:00,151.44,151.66,151.36,151.6,23871.0,142.8124,143.0199,142.737,142.9633,23871.0
2020-06-05 11:30:00,151.6,151.76,151.08,151.14,27930.0,142.9633,143.1142,142.4729,142.5295,27930.0
2020-06-05 11:35:00,151.2,151.38,150.92,151.03,18614.0,142.5861,142.7558,142.322,142.4258,18614.0
2020-06-05 11:40:00,151.07,151.13,150.66,150.66,21702.0,142.4635,142.5201,142.0768,142.0768,21702.0
2020-06-05 11:45:00,150.61,150.88,150.61,150.79,22705.0,142.0297,142.2843,142.0297,142.1994,22705.0
2020-06-05 11:50:00,150.81,150.82,150.53,150.62,16786.0,142.2183,142.2277,141.9542,142.0391,16786.0
2020-06-05 11:55:00,150.59,150.62,150.28,150.31,18257.0,142.0108,142.0391,141.7185,141.7468,18257.0
2020-06-05 12:00:00,150.28,150.47,150.03,150.39,22108.0,141.7185,141.8977,141.4827,141.8222,22108.0
2020-06-05 12:05:00,150.39,150.43,150.08,150.25,13696.0,141.8222,141.8599,141.5299,141.6902,13696.0
2020-06-05 12:10:00,150.25,150.25,150.06,150.11,12953.0,141.6902,141.6902,141.511,141.5582,12953.0
2020-06-05 12:15:00,150.08,150.19,149.87,150.01,35680.0,141.5299,141.6336,141.3318,141.4639,35680.0
2020-06-05 12:20:00,150.03,150.07,149.94,149.98,19814.0,141.4827,141.5205,141.3979,141.4356,19814.0
2020-06-05 12:25:00,150.01,150.01,149.84,149.85,20263.0,141.4639,141.4639,141.3036,141.313,20263.0
2020-06-05 12:30:00,149.83,150.17,149.66,150.15,52823.0,141.2941,141.6148,141.1338,141.5959,52823.0
2020-06-05 12:35:00,150.14,150.16,149.4,149.58,66549.0,141.5865,141.6053,140.8886,141.0584,66549.0
2020-06-05 12:40:00,149.61,149.72,149.28,149.3,16160.0,141.0867,141.1904,140.7755,140.7943,16160.0
2020-06-05 12:45:00,149.33,149.36,149.16,149.32,10346.0,140.8226,140.8509,140.6623,140.8132,10346.0
2020-06-05 12:50:00,149.34,149.35,149.09,149.19,13868.0,140.832,140.8415,140.5963,140.6906,13868.0
2020-06-05 12:55:00,149.19,149.32,149.16,149.31,12766.0,140.6906,140.8132,140.6623,140.8038,12766.0
2020-06-05 13:00:00,149.31,149.37,149.09,149.36,16943.0,140.8038,140.8603,140.5963,140.8509,16943.0
2020-06-05 13:05:00,149.4,149.42,149.3,149.42,16488.0,140.8886,140.9075,140.7943,140.9075,16488.0
2020-06-05 13:10:00,149.39,149.64,149.39,149.63,29642.0,140.8792,141.115,140.8792,141.1055,29642.0
2020-06-05 13:15:00,149.62,149.9,149.48,149.89,16793.0,141.0961,141.3601,140.9641,141.3507,16793.0
2020-06-05 13:20:00,149.91,150.06,149.9,149.96,13707.0,141.3696,141.511,141.3601,141.4167,13707.0
2020-06-05 13:25:00,149.96,149.98,149.83,149.94,15484.0,141.4167,141.4356,141.2941,141.3979,15484.0
2020-06-05 13:30:00,149.93,149.99,149.64,149.79,12703.0,141.3884,141.445,141.115,141.2564,12703.0
2020-06-05 13:35:00,149.81,149.84,149.62,149.66,13045.0,141.2753,141.3036,141.0961,141.1338,13045.0
2020-06-05 13:40:00,149.69,149.89,149.59,149.62,17963.0,141.1621,141.3507,141.0678,141.0961,17963.0
2020-06-05 13:45:00,149.65,149.67,149.57,149.58,9791.0,141.1244,141.1432,141.0489,141.0584,9791.0
2020-06-05 13:50:00,149.57,149.79,149.56,149.68,14472.0,141.0489,141.2564,141.0395,141.1527,14472.0
2020-06-05 13:55:00,149.67,149.85,149.66,149.77,8256.0,141.1432,141.313,141.1338,141.2375,8256.0
2020-06-05 14:00:00,149.78,150.28,149.77,150.27,13563.0,141.247,141.7185,141.2375,141.7091,13563.0
2020-06-05 14:05:00,150.3,150.3,149.87,149.92,20747.0,141.7374,141.7374,141.3318,141.379,20747.0
2020-06-05 14:10:00,149.92,149.93,149.69,149.72,22257.0,141.379,141.3884,141.1621,141.1904,22257.0
2020-06-05 14:15:00,149.72,149.82,149.68,149.75,21806.0,141.1904,141.2847,141.1527,141.2187,21806.0
2020-06-05 14:20:00,149.77,150.11,149.77,149.97,17866.0,141.2375,141.5582,141.2375,141.4262,17866.0
2020-06-05 14:25:00,149.96,150.05,149.82,149.87,24653.0,141.4167,141.5016,141.2847,141.3318,24653.0
2020-06-05 14:30:00,149.87,149.96,149.76,149.79,23768.0,141.3318,141.4167,141.2281,141.2564,23768.0
2020-06-05 14:35:00,149.76,150.03,149.54,150.03,22667.0,141.2281,141.4827,141.0206,141.4827,22667.0
2020-06-05 14:40:00,150.04,150.56,149.97,150.53,24235.0,141.4922,141.9825,141.4262,141.9542,24235.0
2020-06-05 14:45:00,150.56,150.71,150.44,150.56,31749.0,141.9825,142.124,141.8694,141.9825,31749.0
2020-06-05 14:50:00,150.58,150.63,150.21,150.24,15917.0,142.0014,142.0486,141.6525,141.6808,15917.0
2020-06-05 14:55:00,150.26,150.34,150.05,150.1,12698.0,141.6996,141.7751,141.5016,141.5487,12698.0
2020-06-05 15:00:00,150.09,150.3,150.03,150.21,12701.0,141.5393,141.7374,141.4827,141.6525,12701.0
2020-06-05 15:05:00,150.21,150.25,150.0,150.11,17511.0,141.6525,141.6902,141.4544,141.5582,17511.0
2020-06-05 15:10:00,150.08,150.16,149.93,150.0,26404.0,141.5299,141.6053,141.3884,141.4544,26404.0
2020-06-05 15:15:00,150.03,150.16,149.85,150.07,31224.0,141.4827,141.6053,141.313,141.5205,31224.0
2020-06-05 15:20:00,150.05,150.2,150.0,150.2,31431.0,141.5016,141.643,141.4544,141.643,31431.0
2020-06-05 15:25:00,150.2,150.56,150.13,150.52,34600.0,141.643,141.9825,141.577,141.9448,34600.0
2020-06-05 15:30:00,150.5,150.5,149.94,149.94,39694.0,141.926,141.926,141.3979,141.3979,39694.0
2020-06-05 15:35:00,149.98,150.16,149.82,150.0,49638.0,141.4356,141.6053,141.2847,141.4544,49638.0
2020-06-05 15:40:00,149.98,149.99,149.36,149.47,59719.0,141.4356,141.445,140.8509,140.9546,59719.0
2020-06-05 15:45:00,149.47,149.49,148.96,149.12,97957.0,140.9546,140.9735,140.4737,140.6246,97957.0
2020-06-05 15:50:00,149.14,149.54,149.08,149.16,110964.0,140.6434,141.0206,140.5869,140.6623,110964.0
2020-06-05 15:55:00,149.15,149.59,149.09,149.21,357087.0,140.6529,141.0678,140.5963,140.7094,357087.0
2020-06-08 09:30:00,146.75,147.68,146.52,147.05,181748.0,138.3896,139.2666,138.1727,138.6725,181748.0
2020-06-08 09:35:00,147.13,147.46,146.85,146.9,41506.0,138.7479,139.0591,138.4839,138.531,41506.0
2020-06-08 09:40:00,146.89,147.0,146.6,146.83,49977.0,138.5216,138.6254,138.2481,138.465,49977.0
2020-06-08 09:45:00,146.83,147.36,146.76,147.36,104198.0,138.465,138.9648,138.399,138.9648,104198.0
2020-06-08 09:50:00,147.57,147.65,147.2,147.36,71927.0,139.1629,139.2383,138.814,138.9648,71927.0
2020-06-08 09:55:00,147.35,147.79,147.23,147.78,76797.0,138.9554,139.3703,138.8422,139.3609,76797.0
2020-06-08 10:00:00,147.88,148.28,147.73,148.05,52672.0,139.4552,139.8324,139.3138,139.6155,52672.0
2020-06-08 10:05:00,148.05,148.44,147.93,148.12,30804.0,139.6155,139.9833,139.5024,139.6815,30804.0
2020-06-08 10:10:00,148.14,148.43,148.02,148.04,43779.0,139.7004,139.9739,139.5872,139.6061,43779.0
2020-06-08 10:15:00,148.08,148.55,148.05,148.34,43312.0,139.6438,140.087,139.6155,139.889,43312.0
2020-06-08 10:20:00,148.34,148.4,148.09,148.17,22467.0,139.889,139.9456,139.6533,139.7287,22467.0
2020-06-08 10:25:00,148.15,148.26,148.06,148.24,24160.0,139.7098,139.8136,139.625,139.7947,24160.0
2020-06-08 10:30:00,148.22,148.3,148.07,148.15,19725.0,139.7758,139.8513,139.6344,139.7098,19725.0
2020-06-08 10:35:00,148.16,148.23,147.96,147.96,47377.0,139.7193,139.7853,139.5307,139.5307,47377.0
2020-06-08 10:40:00,147.97,148.02,147.84,147.92,41327.0,139.5401,139.5872,139.4175,139.4929,41327.0
2020-06-08 10:45:00,147.91,148.48,147.91,148.08,82558.0,139.4835,140.021,139.4835,139.6438,82558.0
2020-06-08 10:50:00,148.08,148.44,147.99,148.16,38265.0,139.6438,139.9833,139.559,139.7193,38265.0
2020-06-08 10:55:00,148.14,148.16,147.92,148.02,17360.0,139.7004,139.7193,139.4929,139.5872,17360.0
2020-06-08 11:00:00,148.01,148.01,147.5,147.54,32540.0,139.5778,139.5778,139.0969,139.1346,32540.0
2020-06-08 11:05:00,147.55,147.62,147.46,147.55,28587.0,139.144,139.21,139.0591,139.144,28587.0
2020-06-08 11:10:00,147.56,147.76,147.48,147.63,18156.0,139.1534,139.3421,139.078,139.2195,18156.0
2020-06-08 11:15:00,147.6,147.93,147.53,147.69,30519.0,139.1912,139.5024,139.1252,139.276,30519.0
2020-06-08 11:20:00,147.7,148.1,147.67,147.98,29971.0,139.2855,139.6627,139.2572,139.5495,29971.0
2020-06-08 11:25:00,148.0,148.23,147.82,148.22,21632.0,139.5684,139.7853,139.3986,139.7758,21632.0
2020-06-08 11:30:00,148.18,148.34,147.97,148.0,28607.0,139.7381,139.889,139.5401,139.5684,28607.0
2020-06-08 11:35:00,148.0,148.29,147.92,148.08,38817.0,139.5684,139.8419,139.4929,139.6438,38817.0
2020-06-08 11:40:00,148.12,148.19,147.98,148.17,20697.0,139.6815,139.7476,139.5495,139.7287,20697.0
2020-06-08 11:45:00,148.21,148.58,148.19,148.37,11597.0,139.7664,140.1153,139.7476,139.9173,11597.0
2020-06-08 11:50:00,148.37,148.5,148.32,148.36,17680.0,139.9173,140.0399,139.8702,139.9079,17680.0
2020-06-08 11:55:00,148.35,148.36,148.11,148.21,25457.0,139.8984,139.9079,139.6721,139.7664,25457.0
2020-06-08 12:00:00,148.2,148.22,147.78,147.86,17630.0,139.757,139.7758,139.3609,139.4364,17630.0
2020-06-08 12:05:00,147.86,148.04,147.86,147.91,14121.0,139.4364,139.6061,139.4364,139.4835,14121.0
2020-06-08 12:10:00,147.91,147.91,147.65,147.65,19545.0,139.4835,139.4835,139.2383,139.2383,19545.0
2020-06-08 12:15:00,147.64,148.01,147.4,147.87,31482.0,139.2289,139.5778,139.0026,139.4458,31482.0
2020-06-08 12:20:00,147.87,147.93,147.72,147.72,17451.0,139.4458,139.5024,139.3043,139.3043,17451.0
2020-06-08 12:25:00,147.7,147.84,147.61,147.67,16339.0,139.2855,139.4175,139.2006,139.2572,16339.0
2020-06-08 12:30:00,147.72,147.79,147.59,147.76,25697.0,139.3043,139.3703,139.1817,139.3421,25697.0
2020-06-08 12:35:00,147.78,147.78,147.63,147.65,25254.0,139.3609,139.3609,139.2195,139.2383,25254.0
2020-06-08 12:40:00,147.65,147.85,147.64,147.71,23255.0,139.2383,139.4269,139.2289,139.2949,23255.0
2020-06-08 12:45:00,147.7,147.7,147.49,147.55,34311.0,139.2855,139.2855,139.0874,139.144,34311.0
2020-06-08 12:50:00,147.6,147.72,147.57,147.61,14502.0,139.1912,139.3043,139.1629,139.2006,14502.0
2020-06-08 12:55:00,147.6,147.87,147.59,147.73,23458.0,139.1912,139.4458,139.1817,139.3138,23458.0
2020-06-08 13:00:00,147.69,147.83,147.62,147.62,30837.0,139.276,139.4081,139.21,139.21,30837.0
2020-06-08 13:05:00,147.64,147.69,147.48,147.52,26783.0,139.2289,139.276,139.078,139.1157,26783.0
2020-06-08 13:10:00,147.48,147.65,147.46,147.57,22340.0,139.078,139.2383,139.0591,139.1629,22340.0
2020-06-08 13:15:00,147.54,147.54,147.26,147.32,33937.0,139.1346,139.1346,138.8705,138.9271,33937.0
2020-06-08 13:20:00,147.32,147.42,147.21,147.25,31201.0,138.9271,139.0214,138.8234,138.8611,31201.0
2020-06-08 13:25:00,147.23,147.49,147.16,147.45,13479.0,138.8422,139.0874,138.7762,139.0497,13479.0
2020-06-08 13:30:00,147.46,147.96,147.46,147.96,18720.0,139.0591,139.5307,139.0591,139.5307,18720.0
2020-06-08 13:35:00,147.97,148.45,147.88,148.43,36535.0,139.5401,139.9927,139.4552,139.9739,36535.0
2020-06-08 13:40:00,148.44,148.65,148.34,148.59,76658.0,139.9833,140.1814,139.889,140.1248,76658.0
2020-06-08 13:45:00,148.56,148.69,148.45,148.51,30416.0,140.0965,140.2191,139.9927,140.0493,30416.0
2020-06-08 13:50:00,148.5,148.57,148.38,148.38,33348.0,140.0399,140.1059,139.9267,139.9267,33348.0
2020-06-08 13:55:00,148.38,148.59,148.31,148.34,36512.0,139.9267,140.1248,139.8607,139.889,36512.0
2020-06-08 14:00:00,148.34,148.98,148.34,148.98,17572.0,139.889,140.4926,139.889,140.4926,17572.0
2020-06-08 14:05:00,148.96,149.12,148.75,148.78,21155.0,140.4737,140.6246,140.2757,140.3039,21155.0
2020-06-08 14:10:00,148.76,148.89,148.69,148.88,21733.0,140.2851,140.4077,140.2191,140.3982,21733.0
2020-06-08 14:15:00,148.88,148.96,148.76,148.79,20411.0,140.3982,140.4737,140.2851,140.3134,20411.0
2020-06-08 14:20:00,148.82,148.92,148.76,148.84,13659.0,140.3417,140.436,140.2851,140.3605,13659.0
2020-06-08 14:25:00,148.84,149.0,148.83,148.99,25574.0,140.3605,140.5114,140.3511,140.502,25574.0
2020-06-08 14:30:00,149.0,149.08,148.76,148.88,21070.0,140.5114,140.5869,140.2851,140.3982,21070.0
2020-06-08 14:35:00,148.86,149.03,148.8,148.99,23327.0,140.3794,140.5397,140.3228,140.502,23327.0
2020-06-08 14:40:00,149.02,149.03,148.83,148.84,15389.0,140.5303,140.5397,140.3511,140.3605,15389.0
2020-06-08 14:45:00,148.87,149.18,148.84,149.03,22166.0,140.3888,140.6812,140.3605,140.5397,22166.0
2020-06-08 14:50:00,149.02,149.06,148.89,148.91,18671.0,140.5303,140.568,140.4077,140.4265,18671.0
2020-06-08 14:55:00,148.89,148.91,148.69,148.84,48622.0,140.4077,140.4265,140.2191,140.3605,48622.0
2020-06-08 15:00:00,148.85,148.85,148.61,148.61,13489.0,140.37,140.37,140.1436,140.1436,13489.0
2020-06-08 15:05:00,148.62,148.69,148.57,148.59,17448.0,140.1531,140.2191,140.1059,140.1248,17448.0
2020-06-08 15:10:00,148.6,148.7,148.46,148.57,32805.0,140.1342,140.2285,140.0022,140.1059,32805.0
2020-06-08 15:15:00,148.56,148.56,148.31,148.42,25105.0,140.0965,140.0965,139.8607,139.9645,25105.0
2020-06-08 15:20:00,148.39,148.49,148.16,148.44,25391.0,139.9362,140.0305,139.7193,139.9833,25391.0
2020-06-08 15:25:00,148.44,148.52,148.27,148.37,23323.0,139.9833,140.0588,139.823,139.9173,23323.0
2020-06-08 15:30:00,148.38,148.64,148.3,148.48,127917.0,139.9267,140.1719,139.8513,140.021,127917.0
2020-06-08 15:35:00,148.5,148.51,148.25,148.33,29248.0,140.0399,140.0493,139.8041,139.8796,29248.0
2020-06-08 15:40:00,148.33,148.75,148.33,148.75,34061.0,139.8796,140.2757,139.8796,140.2757,34061.0
2020-06-08 15:45:00,148.73,148.74,148.58,148.68,42752.0,140.2568,140.2662,140.1153,140.2096,42752.0
2020-06-08 15:50:00,148.7,148.85,148.56,148.82,74007.0,140.2285,140.37,140.0965,140.3417,74007.0
2020-06-08 15:55:00,148.81,149.25,148.58,149.25,161775.0,140.3322,140.7472,140.1153,140.7472,161775.0
2020-06-09 09:30:00,149.75,150.87,149.3,150.78,77492.0,141.2187,142.2749,140.7943,142.19,77492.0
2020-06-09 09:35:00,150.72,150.8,149.98,149.98,24027.0,142.1334,142.2089,141.4356,141.4356,24027.0
2020-06-09 09:40:00,149.97,150.31,149.56,150.04,31273.0,141.4262,141.7468,141.0395,141.4922,31273.0
2020-06-09 09:45:00,150.09,150.61,150.05,150.37,39348.0,141.5393,142.0297,141.5016,141.8034,39348.0
2020-06-09 09:50:00,150.47,151.08,150.47,151.0,16846.0,141.8977,142.4729,141.8977,142.3975,16846.0
2020-06-09 09:55:00,151.02,151.28,150.59,150.62,34232.0,142.4163,142.6615,142.0108,142.0391,34232.0
2020-06-09 10:00:00,150.65,151.74,150.65,151.62,29268.0,142.0674,143.0953,142.0674,142.9821,29268.0
2020-06-09 10:05:00,151.56,151.75,151.39,151.69,17271.0,142.9256,143.1047,142.7653,143.0482,17271.0
2020-06-09 10:10:00,151.67,151.73,151.09,151.09,15981.0,143.0293,143.0859,142.4823,142.4823,15981.0
2020-06-09 10:15:00,151.1,151.67,150.93,151.59,30970.0,142.4918,143.0293,142.3315,142.9539,30970.0
2020-06-09 10:20:00,151.61,151.73,151.5,151.5,25140.0,142.9727,143.0859,142.869,142.869,25140.0
2020-06-09 10:25:00,151.45,151.45,151.03,151.1,24264.0,142.8218,142.8218,142.4258,142.4918,24264.0
2020-06-09 10:30:00,151.19,151.55,151.16,151.38,10372.0,142.5766,142.9161,142.5484,142.7558,10372.0
2020-06-09 10:35:00,151.37,151.42,150.7,150.77,14145.0,142.7464,142.7935,142.1146,142.1806,14145.0
2020-06-09 10:40:00,150.81,151.26,150.81,151.16,26033.0,142.2183,142.6427,142.2183,142.5484,26033.0
2020-06-09 10:45:00,151.19,151.47,151.19,151.34,20828.0,142.5766,142.8407,142.5766,142.7181,20828.0
2020-06-09 10:50:00,151.3,151.5,151.12,151.27,33680.0,142.6804,142.869,142.5106,142.6521,33680.0
2020-06-09 10:55:00,151.3,151.33,150.95,151.2,24594.0,142.6804,142.7087,142.3503,142.5861,24594.0
2020-06-09 11:00:00,151.18,151.28,151.07,151.22,41055.0,142.5672,142.6615,142.4635,142.6049,41055.0
2020-06-09 11:05:00,151.23,151.3,151.1,151.19,13436.0,142.6144,142.6804,142.4918,142.5766,13436.0
2020-06-09 11:10:00,151.19,151.3,151.13,151.26,60801.0,142.5766,142.6804,142.5201,142.6427,60801.0
2020-06-09 11:15:00,151.26,151.32,151.17,151.18,18654.0,142.6427,142.6992,142.5578,142.5672,18654.0
2020-06-09 11:20:00,151.17,151.23,150.94,151.23,16465.0,142.5578,142.6144,142.3409,142.6144,16465.0
2020-06-09 11:25:00,151.24,151.3,151.08,151.13,19395.0,142.6238,142.6804,142.4729,142.5201,19395.0
2020-06-09 11:30:00,151.12,151.29,150.85,150.92,7831.0,142.5106,142.6709,142.256,142.322,7831.0
2020-06-09 11:35:00,150.95,151.03,150.88,150.93,12925.0,142.3503,142.4258,142.2843,142.3315,12925.0
2020-06-09 11:40:00,150.94,150.97,150.51,150.58,12015.0,142.3409,142.3692,141.9354,142.0014,12015.0
2020-06-09 11:45:00,150.59,150.75,150.4,150.4,15702.0,142.0108,142.1617,141.8317,141.8317,15702.0
2020-06-09 11:50:00,150.42,150.64,150.41,150.64,11062.0,141.8505,142.058,141.8411,142.058,11062.0
2020-06-09 11:55:00,150.65,150.69,150.4,150.51,20734.0,142.0674,142.1051,141.8317,141.9354,20734.0
2020-06-09 12:00:00,150.51,150.51,149.83,149.94,32016.0,141.9354,141.9354,141.2941,141.3979,32016.0
2020-06-09 12:05:00,149.95,150.07,149.89,149.94,11865.0,141.4073,141.5205,141.3507,141.3979,11865.0
2020-06-09 12:10:00,149.92,149.95,149.73,149.77,21420.0,141.379,141.4073,141.1998,141.2375,21420.0
2020-06-09 12:15:00,149.75,149.77,149.44,149.44,61730.0,141.2187,141.2375,140.9263,140.9263,61730.0
2020-06-09 12:20:00,149.47,149.7,149.41,149.64,48538.0,140.9546,141.1715,140.8981,141.115,48538.0
2020-06-09 12:25:00,149.65,149.88,149.61,149.88,34337.0,141.1244,141.3413,141.0867,141.3413,34337.0
2020-06-09 12:30:00,149.88,150.12,149.88,149.99,15273.0,141.3413,141.5676,141.3413,141.445,15273.0
2020-06-09 12:35:00,150.0,150.04,149.86,150.0,21459.0,141.4544,141.4922,141.3224,141.4544,21459.0
2020-06-09 12:40:00,150.02,150.03,149.84,150.0,24210.0,141.4733,141.4827,141.3036,141.4544,24210.0
2020-06-09 12:45:00,149.95,150.29,149.93,150.24,19772.0,141.4073,141.7279,141.3884,141.6808,19772.0
2020-06-09 12:50:00,150.22,150.48,150.22,150.38,9821.0,141.6619,141.9071,141.6619,141.8128,9821.0
2020-06-09 12:55:00,150.41,150.5,150.34,150.43,14703.0,141.8411,141.926,141.7751,141.8599,14703.0
2020-06-09 13:00:00,150.45,150.45,150.15,150.2,13023.0,141.8788,141.8788,141.5959,141.643,13023.0
2020-06-09 13:05:00,150.14,150.17,149.98,150.06,9990.0,141.5865,141.6148,141.4356,141.511,9990.0
2020-06-09 13:10:00,150.03,150.03,149.86,150.0,11003.0,141.4827,141.4827,141.3224,141.4544,11003.0
2020-06-09 13:15:00,150.01,150.23,150.01,150.22,18564.0,141.4639,141.6713,141.4639,141.6619,18564.0
2020-06-09 13:20:00,150.22,150.25,150.13,150.17,36034.0,141.6619,141.6902,141.577,141.6148,36034.0
2020-06-09 13:25:00,150.18,150.18,150.01,150.02,34198.0,141.6242,141.6242,141.4639,141.4733,34198.0
2020-06-09 13:30:00,150.01,150.39,150.0,150.37,22516.0,141.4639,141.8222,141.4544,141.8034,22516.0
2020-06-09 13:35:00,150.38,150.65,150.38,150.56,18239.0,141.8128,142.0674,141.8128,141.9825,18239.0
2020-06-09 13:40:00,150.58,150.71,150.52,150.68,14659.0,142.0014,142.124,141.9448,142.0957,14659.0
2020-06-09 13:45:00,150.66,150.66,150.43,150.62,19868.0,142.0768,142.0768,141.8599,142.0391,19868.0
2020-06-09 13:50:00,150.66,150.83,150.58,150.83,13320.0,142.0768,142.2372,142.0014,142.2372,13320.0
2020-06-09 13:55:00,150.81,150.85,150.53,150.53,45266.0,142.2183,142.256,141.9542,141.9542,45266.0
2020-06-09 14:00:00,150.53,150.76,150.41,150.58,38990.0,141.9542,142.1711,141.8411,142.0014,38990.0
2020-06-09 14:05:00,150.62,150.64,150.52,150.55,19817.0,142.0391,142.058,141.9448,141.9731,19817.0
2020-06-09 14:10:00,150.57,150.75,150.53,150.75,24579.0,141.992,142.1617,141.9542,142.1617,24579.0
2020-06-09 14:15:00,150.78,150.8,150.59,150.59,15764.0,142.19,142.2089,142.0108,142.0108,15764.0
2020-06-09 14:20:00,150.56,150.6,150.39,150.47,19936.0,141.9825,142.0203,141.8222,141.8977,19936.0
2020-06-09 14:25:00,150.46,150.5,150.27,150.41,22070.0,141.8882,141.926,141.7091,141.8411,22070.0
2020-06-09 14:30:00,150.38,150.58,150.35,150.53,21975.0,141.8128,142.0014,141.7845,141.9542,21975.0
2020-06-09 14:35:00,150.53,150.56,150.31,150.38,18810.0,141.9542,141.9825,141.7468,141.8128,18810.0
2020-06-09 14:40:00,150.36,150.47,150.31,150.34,18211.0,141.7939,141.8977,141.7468,141.7751,18211.0
2020-06-09 14:45:00,150.32,150.4,150.13,150.31,29287.0,141.7562,141.8317,141.577,141.7468,29287.0
2020-06-09 14:50:00,150.3,150.37,149.91,150.09,26251.0,141.7374,141.8034,141.3696,141.5393,26251.0
2020-06-09 14:55:00,150.09,150.16,149.99,149.99,15939.0,141.5393,141.6053,141.445,141.445,15939.0
2020-06-09 15:00:00,149.97,149.98,149.67,149.73,25580.0,141.4262,141.4356,141.1432,141.1998,25580.0
2020-06-09 15:05:00,149.75,149.76,149.61,149.7,17903.0,141.2187,141.2281,141.0867,141.1715,17903.0
2020-06-09 15:10:00,149.68,149.88,149.6,149.84,21991.0,141.1527,141.3413,141.0772,141.3036,21991.0
2020-06-09 15:15:00,149.8,150.01,149.8,150.0,18152.0,141.2658,141.4639,141.2658,141.4544,18152.0
2020-06-09 15:20:00,150.0,150.01,149.9,149.99,47334.0,141.4544,141.4639,141.3601,141.445,47334.0
2020-06-09 15:25:00,149.99,150.0,149.85,149.95,20812.0,141.445,141.4544,141.313,141.4073,20812.0
2020-06-09 15:30:00,149.95,150.05,149.76,149.82,41704.0,141.4073,141.5016,141.2281,141.2847,41704.0
2020-06-09 15:35:00,149.82,149.98,149.63,149.98,39030.0,141.2847,141.4356,141.1055,141.4356,39030.0
2020-06-09 15:40:00,149.98,150.13,149.84,149.85,40171.0,141.4356,141.577,141.3036,141.313,40171.0
2020-06-09 15:45:00,149.85,149.89,149.5,149.61,49518.0,141.313,141.3507,140.9829,141.0867,49518.0
2020-06-09 15:50:00,149.61,149.62,149.21,149.28,101449.0,141.0867,141.0961,140.7094,140.7755,101449.0
2020-06-09 15:55:00,149.29,149.72,149.11,149.13,347220.0,140.7849,141.1904,140.6151,140.634,347220.0
2020-06-10 09:30:00,149.96,151.14,149.84,150.81,96345.0,141.4167,142.5295,141.3036,142.2183,96345.0
2020-06-10 09:35:00,150.81,151.18,150.12,151.02,39022.0,142.2183,142.5672,141.5676,142.4163,39022.0
2020-06-10 09:40:00,151.03,151.18,150.83,151.0,31795.0,142.4258,142.5672,142.2372,142.3975,31795.0
2020-06-10 09:45:00,151.0,151.13,150.75,151.03,55310.0,142.3975,142.5201,142.1617,142.4258,55310.0
2020-06-10 09:50:00,151.0,151.09,150.78,150.97,17966.0,142.3975,142.4823,142.19,142.3692,17966.0
2020-06-10 09:55:00,151.0,151.07,150.53,150.59,26424.0,142.3975,142.4635,141.9542,142.0108,26424.0
2020-06-10 10:00:00,150.59,150.98,150.59,150.66,31974.0,142.0108,142.3786,142.0108,142.0768,31974.0
2020-06-10 10:05:00,150.62,150.9,150.5,150.86,27849.0,142.0391,142.3032,141.926,142.2654,27849.0
2020-06-10 10:10:00,150.87,151.17,150.62,151.05,34357.0,142.2749,142.5578,142.0391,142.4446,34357.0
2020-06-10 10:15:00,151.03,151.3,150.83,150.9,21483.0,142.4258,142.6804,142.2372,142.3032,21483.0
2020-06-10 10:20:00,150.94,151.0,150.75,150.96,31431.0,142.3409,142.3975,142.1617,142.3598,31431.0
2020-06-10 10:25:00,150.97,151.0,150.66,150.87,34503.0,142.3692,142.3975,142.0768,142.2749,34503.0
2020-06-10 10:30:00,150.95,151.02,150.69,150.74,39308.0,142.3503,142.4163,142.1051,142.1523,39308.0
2020-06-10 10:35:00,150.7,150.74,150.02,150.16,20358.0,142.1146,142.1523,141.4733,141.6053,20358.0
2020-06-10 10:40:00,150.2,150.56,150.19,150.31,19219.0,141.643,141.9825,141.6336,141.7468,19219.0
2020-06-10 10:45:00,150.33,150.56,150.33,150.42,14896.0,141.7656,141.9825,141.7656,141.8505,14896.0
2020-06-10 10:50:00,150.44,150.5,150.17,150.24,16344.0,141.8694,141.926,141.6148,141.6808,16344.0
2020-06-10 10:55:00,150.24,150.84,150.12,150.84,118075.0,141.6808,142.2466,141.5676,142.2466,118075.0
2020-06-10 11:00:00,150.81,150.96,150.69,150.95,21007.0,142.2183,142.3598,142.1051,142.3503,21007.0
2020-06-10 11:05:00,150.96,151.28,150.96,151.15,29624.0,142.3598,142.6615,142.3598,142.5389,29624.0
2020-06-10 11:10:00,151.15,151.56,151.07,151.36,46057.0,142.5389,142.9256,142.4635,142.737,46057.0
2020-06-10 11:15:00,151.33,151.5,151.25,151.42,23208.0,142.7087,142.869,142.6332,142.7935,23208.0
2020-06-10 11:20:00,151.48,151.48,151.12,151.34,15482.0,142.8501,142.8501,142.5106,142.7181,15482.0
2020-06-10 11:25:00,151.35,151.43,151.06,151.15,23887.0,142.7275,142.803,142.4541,142.5389,23887.0
2020-06-10 11:30:00,151.13,151.17,150.69,150.75,17335.0,142.5201,142.5578,142.1051,142.1617,17335.0
2020-06-10 11:35:00,150.69,151.09,150.69,151.04,18537.0,142.1051,142.4823,142.1051,142.4352,18537.0
2020-06-10 11:40:00,151.06,151.29,151.01,151.15,21066.0,142.4541,142.6709,142.4069,142.5389,21066.0
2020-06-10 11:45:00,151.15,151.18,150.97,151.0,23093.0,142.5389,142.5672,142.3692,142.3975,23093.0
2020-06-10 11:50:00,150.97,151.18,150.85,150.92,31216.0,142.3692,142.5672,142.256,142.322,31216.0
2020-06-10 11:55:00,150.9,150.92,150.41,150.41,39887.0,142.3032,142.322,141.8411,141.8411,39887.0
2020-06-10 12:00:00,150.38,150.58,150.02,150.53,18134.0,141.8128,142.0014,141.4733,141.9542,18134.0
2020-06-10 12:05:00,150.57,150.81,150.41,150.66,10686.0,141.992,142.2183,141.8411,142.0768,10686.0
2020-06-10 12:10:00,150.68,150.87,150.62,150.83,18519.0,142.0957,142.2749,142.0391,142.2372,18519.0
2020-06-10 12:15:00,150.86,151.0,150.86,150.91,12018.0,142.2654,142.3975,142.2654,142.3126,12018.0
2020-06-10 12:20:00,150.91,151.0,150.78,150.88,40997.0,142.3126,142.3975,142.19,142.2843,40997.0
2020-06-10 12:25:00,150.85,151.16,150.85,151.16,38519.0,142.256,142.5484,142.256,142.5484,38519.0
2020-06-10 12:30:00,151.15,151.27,151.01,151.05,39650.0,142.5389,142.6521,142.4069,142.4446,39650.0
2020-06-10 12:35:00,151.06,151.24,151.01,151.05,20664.0,142.4541,142.6238,142.4069,142.4446,20664.0
2020-06-10 12:40:00,151.04,151.1,150.92,151.09,18981.0,142.4352,142.4918,142.322,142.4823,18981.0
2020-06-10 12:45:00,151.06,151.08,150.9,151.0,17483.0,142.4541,142.4729,142.3032,142.3975,17483.0
2020-06-10 12:50:00,151.02,151.06,150.93,150.99,10173.0,142.4163,142.4541,142.3315,142.388,10173.0
2020-06-10 12:55:00,150.99,151.07,150.91,150.99,22070.0,142.388,142.4635,142.3126,142.388,22070.0
2020-06-10 13:00:00,150.97,151.08,150.74,150.98,22220.0,142.3692,142.4729,142.1523,142.3786,22220.0
2020-06-10 13:05:00,150.98,151.09,150.95,150.95,22910.0,142.3786,142.4823,142.3503,142.3503,22910.0
2020-06-10 13:10:00,150.96,151.0,150.82,150.9,12146.0,142.3598,142.3975,142.2277,142.3032,12146.0
2020-06-10 13:15:00,150.9,151.03,150.86,150.91,13790.0,142.3032,142.4258,142.2654,142.3126,13790.0
2020-06-10 13:20:00,150.9,151.07,150.88,151.0,27887.0,142.3032,142.4635,142.2843,142.3975,27887.0
2020-06-10 13:25:00,151.03,151.07,150.76,150.79,28403.0,142.4258,142.4635,142.1711,142.1994,28403.0
2020-06-10 13:30:00,150.82,150.9,150.67,150.8,45799.0,142.2277,142.3032,142.0863,142.2089,45799.0
2020-06-10 13:35:00,150.81,150.97,150.72,150.96,17835.0,142.2183,142.3692,142.1334,142.3598,17835.0
2020-06-10 13:40:00,150.95,151.05,150.76,150.79,17980.0,142.3503,142.4446,142.1711,142.1994,17980.0
2020-06-10 13:45:00,150.78,150.99,150.71,150.99,25348.0,142.19,142.388,142.124,142.388,25348.0
2020-06-10 13:50:00,150.99,151.0,150.67,150.67,19944.0,142.388,142.3975,142.0863,142.0863,19944.0
2020-06-10 13:55:00,150.65,150.74,150.58,150.68,17531.0,142.0674,142.1523,142.0014,142.0957,17531.0
2020-06-10 14:00:00,150.76,151.36,150.47,151.19,20918.0,142.1711,142.737,141.8977,142.5766,20918.0
2020-06-10 14:05:00,151.19,151.25,150.83,150.93,36244.0,142.5766,142.6332,142.2372,142.3315,36244.0
2020-06-10 14:10:00,150.99,151.02,150.9,151.01,50237.0,142.388,142.4163,142.3032,142.4069,50237.0
2020-06-10 14:15:00,151.01,151.14,150.96,151.01,27424.0,142.4069,142.5295,142.3598,142.4069,27424.0
2020-06-10 14:20:00,151.02,151.06,150.83,150.97,38970.0,142.4163,142.4541,142.2372,142.3692,38970.0
2020-06-10 14:25:00,150.98,151.0,150.64,150.75,22090.0,142.3786,142.3975,142.058,142.1617,22090.0
2020-06-10 14:30:00,150.77,150.97,150.74,150.86,16301.0,142.1806,142.3692,142.1523,142.2654,16301.0
2020-06-10 14:35:00,150.89,151.08,150.81,150.85,23094.0,142.2937,142.4729,142.2183,142.256,23094.0
2020-06-10 14:40:00,150.84,150.89,150.46,150.63,25678.0,142.2466,142.2937,141.8882,142.0486,25678.0
2020-06-10 14:45:00,150.62,150.98,150.59,150.81,24751.0,142.0391,142.3786,142.0108,142.2183,24751.0
2020-06-10 14:50:00,150.87,151.01,150.47,150.68,17849.0,142.2749,142.4069,141.8977,142.0957,17849.0
2020-06-10 14:55:00,150.66,150.96,150.62,150.85,11980.0,142.0768,142.3598,142.0391,142.256,11980.0
2020-06-10 15:00:00,150.81,150.87,150.47,150.83,27283.0,142.2183,142.2749,141.8977,142.2372,27283.0
2020-06-10 15:05:00,150.9,151.19,150.73,151.0,30823.0,142.3032,142.5766,142.1429,142.3975,30823.0
2020-06-10 15:10:00,151.0,151.17,150.87,151.05,28327.0,142.3975,142.5578,142.2749,142.4446,28327.0
2020-06-10 15:15:00,151.06,151.08,150.82,151.04,17588.0,142.4541,142.4729,142.2277,142.4352,17588.0
2020-06-10 15:20:00,151.02,151.02,150.75,150.88,22147.0,142.4163,142.4163,142.1617,142.2843,22147.0
2020-06-10 15:25:00,150.88,151.13,150.81,151.05,39817.0,142.2843,142.5201,142.2183,142.4446,39817.0
2020-06-10 15:30:00,151.03,151.08,150.7,150.72,37310.0,142.4258,142.4729,142.1146,142.1334,37310.0
2020-06-10 15:35:00,150.73,151.7,150.57,151.59,267460.0,142.1429,143.0576,141.992,142.9539,267460.0
2020-06-10 15:40:00,151.59,151.75,151.24,151.33,127202.0,142.9539,143.1047,142.6238,142.7087,127202.0
2020-06-10 15:45:00,151.33,151.38,150.69,151.24,63886.0,142.7087,142.7558,142.1051,142.6238,63886.0
2020-06-10 15:50:00,151.19,152.4,151.08,151.46,595661.0,142.5766,143.7177,142.4729,142.8313,595661.0
2020-06-10 15:55:00,151.49,151.95,150.76,151.06,569623.0,142.8596,143.2933,142.1711,142.4541,569623.0
2020-06-11 09:30:00,151.85,152.24,150.42,150.76,144918.0,143.199,143.5668,141.8505,142.1711,144918.0
2020-06-11 09:35:00,150.69,151.04,149.68,149.85,65667.0,142.1051,142.4352,141.1527,141.313,65667.0
2020-06-11 09:40:00,149.51,149.83,149.17,149.72,63046.0,140.9924,141.2941,140.6717,141.1904,63046.0
2020-06-11 09:45:00,149.68,150.61,149.62,150.36,44037.0,141.1527,142.0297,141.0961,141.7939,44037.0
2020-06-11 09:50:00,150.43,151.28,150.43,151.19,84757.0,141.8599,142.6615,141.8599,142.5766,84757.0
2020-06-11 09:55:00,151.07,151.27,150.65,150.83,65644.0,142.4635,142.6521,142.0674,142.2372,65644.0
2020-06-11 10:00:00,150.91,150.98,150.32,150.86,83135.0,142.3126,142.3786,141.7562,142.2654,83135.0
2020-06-11 10:05:00,150.86,150.87,150.02,150.03,36263.0,142.2654,142.2749,141.4733,141.4827,36263.0
2020-06-11 10:10:00,149.97,150.25,149.71,150.02,41540.0,141.4262,141.6902,141.181,141.4733,41540.0
2020-06-11 10:15:00,149.95,149.95,149.11,149.11,50027.0,141.4073,141.4073,140.6151,140.6151,50027.0
2020-06-11 10:20:00,149.14,149.33,148.68,149.06,37492.0,140.6434,140.8226,140.2096,140.568,37492.0
2020-06-11 10:25:00,148.97,149.09,148.53,148.72,26727.0,140.4831,140.5963,140.0682,140.2474,26727.0
2020-06-11 10:30:00,148.68,148.92,148.68,148.85,25698.0,140.2096,140.436,140.2096,140.37,25698.0
2020-06-11 10:35:00,148.76,149.16,148.68,148.99,28598.0,140.2851,140.6623,140.2096,140.502,28598.0
2020-06-11 10:40:00,148.97,148.97,148.51,148.54,40825.0,140.4831,140.4831,140.0493,140.0776,40825.0
2020-06-11 10:45:00,148.61,148.8,148.22,148.25,46960.0,140.1436,140.3228,139.7758,139.8041,46960.0
2020-06-11 10:50:00,148.22,148.69,148.22,148.67,27680.0,139.7758,140.2191,139.7758,140.2002,27680.0
2020-06-11 10:55:00,148.6,148.67,148.36,148.64,24514.0,140.1342,140.2002,139.9079,140.1719,24514.0
2020-06-11 11:00:00,148.67,148.81,148.46,148.52,21580.0,140.2002,140.3322,140.0022,140.0588,21580.0
2020-06-11 11:05:00,148.56,149.03,148.53,148.66,28143.0,140.0965,140.5397,140.0682,140.1908,28143.0
2020-06-11 11:10:00,148.72,148.83,148.36,148.43,20756.0,140.2474,140.3511,139.9079,139.9739,20756.0
2020-06-11 11:15:00,148.44,148.88,148.43,148.88,17310.0,139.9833,140.3982,139.9739,140.3982,17310.0
2020-06-11 11:20:00,148.84,148.85,148.55,148.75,28489.0,140.3605,140.37,140.087,140.2757,28489.0
2020-06-11 11:25:00,148.71,148.82,148.53,148.56,15481.0,140.2379,140.3417,140.0682,140.0965,15481.0
2020-06-11 11:30:00,148.57,148.75,148.41,148.59,18107.0,140.1059,140.2757,139.955,140.1248,18107.0
2020-06-11 11:35:00,148.63,148.93,148.48,148.77,30532.0,140.1625,140.4454,140.021,140.2945,30532.0
2020-06-11 11:40:00,148.79,148.86,148.57,148.72,17989.0,140.3134,140.3794,140.1059,140.2474,17989.0
2020-06-11 11:45:00,148.73,148.84,148.12,148.12,15149.0,140.2568,140.3605,139.6815,139.6815,15149.0
2020-06-11 11:50:00,148.08,148.57,148.05,148.57,27013.0,139.6438,140.1059,139.6155,140.1059,27013.0
2020-06-11 11:55:00,148.5,148.71,148.39,148.58,14303.0,140.0399,140.2379,139.9362,140.1153,14303.0
2020-06-11 12:00:00,148.58,148.61,148.26,148.28,18914.0,140.1153,140.1436,139.8136,139.8324,18914.0
2020-06-11 12:05:00,148.33,148.37,147.97,148.07,26908.0,139.8796,139.9173,139.5401,139.6344,26908.0
2020-06-11 12:10:00,148.14,148.24,147.96,148.16,13828.0,139.7004,139.7947,139.5307,139.7193,13828.0
2020-06-11 12:15:00,148.13,148.16,147.64,147.65,22639.0,139.691,139.7193,139.2289,139.2383,22639.0
2020-06-11 12:20:00,147.65,147.93,147.36,147.36,19561.0,139.2383,139.5024,138.9648,138.9648,19561.0
2020-06-11 12:25:00,147.36,147.54,147.14,147.35,19744.0,138.9648,139.1346,138.7574,138.9554,19744.0
2020-06-11 12:30:00,147.34,147.73,147.34,147.66,19211.0,138.946,139.3138,138.946,139.2478,19211.0
2020-06-11 12:35:00,147.63,147.65,147.33,147.38,12318.0,139.2195,139.2383,138.9366,138.9837,12318.0
2020-06-11 12:40:00,147.4,147.44,147.07,147.21,19365.0,139.0026,139.0403,138.6914,138.8234,19365.0
2020-06-11 12:45:00,147.24,147.44,146.91,147.06,27740.0,138.8517,139.0403,138.5405,138.6819,27740.0
2020-06-11 12:50:00,147.05,147.16,146.62,146.67,33485.0,138.6725,138.7762,138.267,138.3142,33485.0
2020-06-11 12:55:00,146.68,147.04,146.63,146.86,16359.0,138.3236,138.6631,138.2764,138.4933,16359.0
2020-06-11 13:00:00,146.82,147.05,146.77,146.96,15254.0,138.4556,138.6725,138.4085,138.5876,15254.0
2020-06-11 13:05:00,146.92,146.92,146.7,146.78,14022.0,138.5499,138.5499,138.3424,138.4179,14022.0
2020-06-11 13:10:00,146.72,146.9,146.6,146.75,47116.0,138.3613,138.531,138.2481,138.3896,47116.0
2020-06-11 13:15:00,146.76,146.81,146.6,146.73,15835.0,138.399,138.4462,138.2481,138.3707,15835.0
2020-06-11 13:20:00,146.76,146.9,146.62,146.63,22287.0,138.399,138.531,138.267,138.2764,22287.0
2020-06-11 13:25:00,146.68,146.75,146.27,146.38,24324.0,138.3236,138.3896,137.9369,138.0407,24324.0
2020-06-11 13:30:00,146.41,146.56,146.25,146.47,16885.0,138.069,138.2104,137.9181,138.1255,16885.0
2020-06-11 13:35:00,146.45,146.45,145.97,145.99,22567.0,138.1067,138.1067,137.654,137.6729,22567.0
2020-06-11 13:40:00,146.02,146.11,145.71,145.77,27034.0,137.7012,137.7861,137.4088,137.4654,27034.0
2020-06-11 13:45:00,145.77,146.49,145.77,146.31,20557.0,137.4654,138.1444,137.4654,137.9747,20557.0
2020-06-11 13:50:00,146.27,146.27,145.9,146.04,21364.0,137.9369,137.9369,137.588,137.72,21364.0
2020-06-11 13:55:00,146.02,146.19,145.76,145.84,22964.0,137.7012,137.8615,137.456,137.5314,22964.0
2020-06-11 14:00:00,145.82,145.82,145.4,145.47,16560.0,137.5126,137.5126,137.1165,137.1825,16560.0
2020-06-11 14:05:00,145.5,145.81,145.36,145.42,18984.0,137.2108,137.5031,137.0788,137.1354,18984.0
2020-06-11 14:10:00,145.44,145.54,145.18,145.42,33672.0,137.1542,137.2485,136.909,137.1354,33672.0
2020-06-11 14:15:00,145.43,145.51,145.39,145.4,17326.0,137.1448,137.2202,137.1071,137.1165,17326.0
2020-06-11 14:20:00,145.41,145.53,145.14,145.47,35677.0,137.1259,137.2391,136.8713,137.1825,35677.0
2020-06-11 14:25:00,145.47,145.69,145.44,145.54,29419.0,137.1825,137.39,137.1542,137.2485,29419.0
2020-06-11 14:30:00,145.55,145.57,145.02,145.21,34497.0,137.258,137.2768,136.7582,136.9373,34497.0
2020-06-11 14:35:00,145.22,145.27,145.02,145.17,34236.0,136.9468,136.9939,136.7582,136.8996,34236.0
2020-06-11 14:40:00,145.15,145.33,144.86,145.0,50865.0,136.8807,137.0505,136.6073,136.7393,50865.0
2020-06-11 14:45:00,145.01,145.3,144.93,144.95,20375.0,136.7487,137.0222,136.6733,136.6921,20375.0
2020-06-11 14:50:00,145.02,145.09,144.46,144.58,28106.0,136.7582,136.8242,136.2301,136.3432,28106.0
2020-06-11 14:55:00,144.57,144.61,144.12,144.34,54089.0,136.3338,136.3715,135.9094,136.1169,54089.0
2020-06-11 15:00:00,144.29,144.62,144.06,144.57,30448.0,136.0697,136.3809,135.8528,136.3338,30448.0
2020-06-11 15:05:00,144.53,144.56,144.06,144.25,54030.0,136.2961,136.3244,135.8528,136.032,54030.0
2020-06-11 15:10:00,144.23,144.39,143.88,143.94,47237.0,136.0132,136.164,135.6831,135.7397,47237.0
2020-06-11 15:15:00,143.92,144.13,143.53,143.69,42056.0,135.7208,135.9189,135.353,135.5039,42056.0
2020-06-11 15:20:00,143.66,143.8,143.12,143.14,52641.0,135.4756,135.6077,134.9664,134.9853,52641.0
2020-06-11 15:25:00,143.11,143.68,143.11,143.42,43107.0,134.957,135.4945,134.957,135.2493,43107.0
2020-06-11 15:30:00,143.38,143.58,143.08,143.43,59373.0,135.2116,135.4002,134.9287,135.2587,59373.0
2020-06-11 15:35:00,143.4,143.86,143.05,143.53,56937.0,135.2304,135.6642,134.9004,135.353,56937.0
2020-06-11 15:40:00,143.58,144.68,143.5,144.5,68403.0,135.4002,136.4375,135.3247,136.2678,68403.0
2020-06-11 15:45:00,144.55,144.55,143.98,144.11,81212.0,136.3149,136.3149,135.7774,135.9,81212.0
2020-06-11 15:50:00,144.08,144.27,143.96,144.02,113571.0,135.8717,136.0509,135.7585,135.8151,113571.0
2020-06-11 15:55:00,144.04,144.34,143.71,144.09,303299.0,135.834,136.1169,135.5228,135.8811,303299.0
2020-06-12 09:30:00,145.54,145.73,144.44,145.58,119574.0,137.2485,137.4277,136.2112,137.2863,119574.0
2020-06-12 09:35:00,145.52,146.13,145.49,145.91,63889.0,137.2297,137.8049,137.2014,137.5975,63889.0
2020-06-12 09:40:00,145.89,146.38,145.87,146.0,136070.0,137.5786,138.0407,137.5597,137.6823,136070.0
2020-06-12 09:45:00,146.0,146.0,145.17,145.43,55868.0,137.6823,137.6823,136.8996,137.1448,55868.0
2020-06-12 09:50:00,145.38,145.51,144.81,145.06,64703.0,137.0976,137.2202,136.5601,136.7959,64703.0
2020-06-12 09:55:00,145.11,145.3,144.53,144.85,25599.0,136.843,137.0222,136.2961,136.5978,25599.0
2020-06-12 10:00:00,144.83,144.97,144.16,144.43,34437.0,136.579,136.711,135.9471,136.2018,34437.0
2020-06-12 10:05:00,144.44,144.78,144.35,144.69,30294.0,136.2112,136.5318,136.1263,136.447,30294.0
2020-06-12 10:10:00,144.71,144.75,144.24,144.39,24273.0,136.4658,136.5035,136.0226,136.164,24273.0
2020-06-12 10:15:00,144.45,144.53,144.17,144.33,31242.0,136.2206,136.2961,135.9566,136.1075,31242.0
2020-06-12 10:20:00,144.36,144.75,144.3,144.44,58647.0,136.1358,136.5035,136.0792,136.2112,58647.0
2020-06-12 10:25:00,144.44,144.6,144.04,144.1,36354.0,136.2112,136.3621,135.834,135.8906,36354.0
2020-06-12 10:30:00,144.17,144.75,144.16,144.75,36653.0,135.9566,136.5035,135.9471,136.5035,36653.0
2020-06-12 10:35:00,144.75,144.75,144.56,144.61,58490.0,136.5035,136.5035,136.3244,136.3715,58490.0
2020-06-12 10:40:00,144.6,144.75,144.49,144.63,48006.0,136.3621,136.5035,136.2583,136.3904,48006.0
2020-06-12 10:45:00,144.63,144.8,144.06,144.38,27557.0,136.3904,136.5507,135.8528,136.1546,27557.0
2020-06-12 10:50:00,144.31,144.38,144.1,144.14,14485.0,136.0886,136.1546,135.8906,135.9283,14485.0
2020-06-12 10:55:00,144.18,144.34,144.03,144.11,20384.0,135.966,136.1169,135.8246,135.9,20384.0
2020-06-12 11:00:00,144.04,144.25,143.64,143.82,26923.0,135.834,136.032,135.4568,135.6265,26923.0
2020-06-12 11:05:00,143.79,144.41,143.79,144.41,16231.0,135.5982,136.1829,135.5982,136.1829,16231.0
2020-06-12 11:10:00,144.4,144.44,143.74,143.74,24339.0,136.1735,136.2112,135.5511,135.5511,24339.0
2020-06-12 11:15:00,143.83,143.94,143.39,143.49,15681.0,135.6359,135.7397,135.221,135.3153,15681.0
2020-06-12 11:20:00,143.55,143.86,143.27,143.5,9408.0,135.3719,135.6642,135.1079,135.3247,9408.0
2020-06-12 11:25:00,143.53,144.1,143.39,143.84,20069.0,135.353,135.8906,135.221,135.6454,20069.0
2020-06-12 11:30:00,143.89,144.37,143.71,144.24,43890.0,135.6925,136.1452,135.5228,136.0226,43890.0
2020-06-12 11:35:00,144.2,144.68,144.19,144.29,34005.0,135.9849,136.4375,135.9754,136.0697,34005.0
2020-06-12 11:40:00,144.28,144.39,144.14,144.24,29528.0,136.0603,136.164,135.9283,136.0226,29528.0
2020-06-12 11:45:00,144.27,144.7,144.15,144.24,17072.0,136.0509,136.4564,135.9377,136.0226,17072.0
2020-06-12 11:50:00,144.24,144.35,143.9,144.18,11661.0,136.0226,136.1263,135.702,135.966,11661.0
2020-06-12 11:55:00,144.26,144.42,144.06,144.41,18223.0,136.0415,136.1923,135.8528,136.1829,18223.0
2020-06-12 12:00:00,144.37,144.53,144.19,144.49,13397.0,136.1452,136.2961,135.9754,136.2583,13397.0
2020-06-12 12:05:00,144.58,144.86,144.44,144.47,19593.0,136.3432,136.6073,136.2112,136.2395,19593.0
2020-06-12 12:10:00,144.44,144.45,144.12,144.2,13276.0,136.2112,136.2206,135.9094,135.9849,13276.0
2020-06-12 12:15:00,144.16,144.36,144.06,144.22,17089.0,135.9471,136.1358,135.8528,136.0037,17089.0
2020-06-12 12:20:00,144.15,144.34,143.8,143.81,14335.0,135.9377,136.1169,135.6077,135.6171,14335.0
2020-06-12 12:25:00,143.8,144.02,143.72,143.92,19975.0,135.6077,135.8151,135.5322,135.7208,19975.0
2020-06-12 12:30:00,143.81,143.82,143.54,143.62,21057.0,135.6171,135.6265,135.3625,135.4379,21057.0
2020-06-12 12:35:00,143.62,143.89,143.57,143.74,12107.0,135.4379,135.6925,135.3908,135.5511,12107.0
2020-06-12 12:40:00,143.79,143.9,143.41,143.47,11977.0,135.5982,135.702,135.2399,135.2965,11977.0
2020-06-12 12:45:00,143.51,143.55,143.22,143.26,25582.0,135.3342,135.3719,135.0607,135.0984,25582.0
2020-06-12 12:50:00,143.28,143.66,143.27,143.64,15197.0,135.1173,135.4756,135.1079,135.4568,15197.0
2020-06-12 12:55:00,143.65,143.65,143.25,143.36,10593.0,135.4662,135.4662,135.089,135.1927,10593.0
2020-06-12 13:00:00,143.35,143.37,142.8,142.8,20248.0,135.1833,135.2022,134.6646,134.6646,20248.0
2020-06-12 13:05:00,142.83,143.16,142.8,143.1,12182.0,134.6929,135.0041,134.6646,134.9475,12182.0
2020-06-12 13:10:00,143.01,143.18,142.97,143.06,7570.0,134.8627,135.023,134.8249,134.9098,7570.0
2020-06-12 13:15:00,143.02,143.07,142.61,142.81,11612.0,134.8721,134.9192,134.4855,134.6741,11612.0
2020-06-12 13:20:00,142.79,142.83,142.21,142.3,23977.0,134.6552,134.6929,134.1082,134.1931,23977.0
2020-06-12 13:25:00,142.29,142.85,142.26,142.44,22140.0,134.1837,134.7118,134.1554,134.3251,22140.0
2020-06-12 13:30:00,142.41,142.53,142.04,142.09,14968.0,134.2968,134.41,133.9479,133.9951,14968.0
2020-06-12 13:35:00,142.03,142.31,141.92,142.09,19434.0,133.9385,134.2025,133.8348,133.9951,19434.0
2020-06-12 13:40:00,142.13,142.62,142.02,142.27,18134.0,134.0328,134.4949,133.9291,134.1648,18134.0
2020-06-12 13:45:00,142.26,142.37,141.85,141.99,17972.0,134.1554,134.2591,133.7688,133.9008,17972.0
2020-06-12 13:50:00,142.1,142.1,141.72,142.08,49886.0,134.0045,134.0045,133.6462,133.9856,49886.0
2020-06-12 13:55:00,142.06,142.12,141.56,141.68,25953.0,133.9668,134.0234,133.4953,133.6084,25953.0
2020-06-12 14:00:00,141.64,142.07,141.47,141.96,30306.0,133.5707,133.9762,133.4104,133.8725,30306.0
2020-06-12 14:05:00,141.82,141.88,141.55,141.78,16939.0,133.7405,133.797,133.4858,133.7027,16939.0
2020-06-12 14:10:00,141.76,142.38,141.76,142.13,28499.0,133.6839,134.2686,133.6839,134.0328,28499.0
2020-06-12 14:15:00,142.14,142.39,141.98,142.03,18724.0,134.0422,134.278,133.8913,133.9385,18724.0
2020-06-12 14:20:00,141.96,142.12,141.79,142.07,10952.0,133.8725,134.0234,133.7122,133.9762,10952.0
2020-06-12 14:25:00,142.12,142.4,142.12,142.3,29177.0,134.0234,134.2874,134.0234,134.1931,29177.0
2020-06-12 14:30:00,142.28,143.01,142.26,142.78,45172.0,134.1743,134.8627,134.1554,134.6458,45172.0
2020-06-12 14:35:00,142.78,143.36,142.71,142.88,22880.0,134.6458,135.1927,134.5798,134.7401,22880.0
2020-06-12 14:40:00,142.77,143.03,142.71,142.88,33623.0,134.6363,134.8815,134.5798,134.7401,33623.0
2020-06-12 14:45:00,142.91,143.07,142.8,142.8,25000.0,134.7684,134.9192,134.6646,134.6646,25000.0
2020-06-12 14:50:00,142.9,143.05,142.75,143.05,20969.0,134.7589,134.9004,134.6175,134.9004,20969.0
2020-06-12 14:55:00,143.05,143.15,142.76,143.0,18728.0,134.9004,134.9947,134.6269,134.8532,18728.0
2020-06-12 15:00:00,143.05,143.34,142.99,143.16,26550.0,134.9004,135.1739,134.8438,135.0041,26550.0
2020-06-12 15:05:00,143.14,143.62,143.03,143.35,28815.0,134.9853,135.4379,134.8815,135.1833,28815.0
2020-06-12 15:10:00,143.34,143.53,143.22,143.23,28445.0,135.1739,135.353,135.0607,135.0701,28445.0
2020-06-12 15:15:00,143.27,143.3,142.9,143.15,24063.0,135.1079,135.1361,134.7589,134.9947,24063.0
2020-06-12 15:20:00,143.12,143.12,142.74,142.76,29741.0,134.9664,134.9664,134.608,134.6269,29741.0
2020-06-12 15:25:00,142.81,142.87,142.4,142.62,26658.0,134.6741,134.7306,134.2874,134.4949,26658.0
2020-06-12 15:30:00,142.62,142.75,142.21,142.51,24382.0,134.4949,134.6175,134.1082,134.3911,24382.0
2020-06-12 15:35:00,142.63,143.0,142.38,142.76,31424.0,134.5043,134.8532,134.2686,134.6269,31424.0
2020-06-12 15:40:00,142.88,143.02,142.59,142.76,43900.0,134.7401,134.8721,134.4666,134.6269,43900.0
2020-06-12 15:45:00,142.78,143.48,142.68,143.36,93222.0,134.6458,135.3059,134.5515,135.1927,93222.0
2020-06-12 15:50:00,143.5,143.98,143.18,143.43,145454.0,135.3247,135.7774,135.023,135.2587,145454.0
2020-06-12 15:55:00,143.44,143.86,143.31,143.54,209120.0,135.2682,135.6642,135.1456,135.3625,209120.0
2020-06-15 09:30:00,142.06,142.38,140.72,141.01,96697.0,133.9668,134.2686,132.7031,132.9766,96697.0
2020-06-15 09:35:00,140.93,141.44,140.76,141.06,36284.0,132.9012,133.3821,132.7408,133.0238,36284.0
2020-06-15 09:40:00,141.16,141.28,140.39,140.46,27576.0,133.1181,133.2312,132.3919,132.4579,27576.0
2020-06-15 09:45:00,140.35,140.44,139.68,140.05,57648.0,132.3542,132.4391,131.7224,132.0713,57648.0
2020-06-15 09:50:00,140.1,141.0,140.04,140.9,29845.0,132.1184,132.9672,132.0619,132.8729,29845.0
2020-06-15 09:55:00,140.81,141.35,140.74,141.25,26975.0,132.788,133.2972,132.722,133.2029,26975.0
2020-06-15 10:00:00,141.25,141.64,140.81,141.43,53618.0,133.2029,133.5707,132.788,133.3727,53618.0
2020-06-15 10:05:00,141.49,141.83,141.05,141.7,39343.0,133.4293,133.7499,133.0143,133.6273,39343.0
2020-06-15 10:10:00,141.64,142.11,141.54,141.54,32671.0,133.5707,134.0139,133.4764,133.4764,32671.0
2020-06-15 10:15:00,141.54,141.74,141.29,141.68,7461.0,133.4764,133.665,133.2407,133.6084,7461.0
2020-06-15 10:20:00,141.66,141.71,141.14,141.17,12928.0,133.5896,133.6367,133.0992,133.1275,12928.0
2020-06-15 10:25:00,141.15,141.34,140.79,141.09,30883.0,133.1086,133.2878,132.7691,133.052,30883.0
2020-06-15 10:30:00,141.01,141.01,140.49,140.83,27248.0,132.9766,132.9766,132.4862,132.8069,27248.0
2020-06-15 10:35:00,140.79,140.88,140.18,140.18,26249.0,132.7691,132.854,132.1939,132.1939,26249.0
2020-06-15 10:40:00,140.15,140.34,139.98,140.18,35619.0,132.1656,132.3448,132.0053,132.1939,35619.0
2020-06-15 10:45:00,140.22,140.59,140.19,140.45,22403.0,132.2316,132.5805,132.2033,132.4485,22403.0
2020-06-15 10:50:00,140.39,140.75,140.27,140.56,22763.0,132.3919,132.7314,132.2788,132.5522,22763.0
2020-06-15 10:55:00,140.59,140.63,140.28,140.31,12696.0,132.5805,132.6183,132.2882,132.3165,12696.0
2020-06-15 11:00:00,140.3,140.91,140.25,140.91,9645.0,132.3071,132.8823,132.2599,132.8823,9645.0
2020-06-15 11:05:00,140.93,141.05,140.75,140.85,21217.0,132.9012,133.0143,132.7314,132.8257,21217.0
2020-06-15 11:10:00,140.87,140.9,140.5,140.7,12933.0,132.8446,132.8729,132.4957,132.6843,12933.0
2020-06-15 11:15:00,140.7,140.7,140.22,140.49,23230.0,132.6843,132.6843,132.2316,132.4862,23230.0
2020-06-15 11:20:00,140.5,141.09,140.47,141.09,9160.0,132.4957,133.052,132.4674,133.052,9160.0
2020-06-15 11:25:00,141.09,141.25,140.77,141.2,27230.0,133.052,133.2029,132.7503,133.1558,27230.0
2020-06-15 11:30:00,141.18,141.28,140.85,140.95,22119.0,133.1369,133.2312,132.8257,132.92,22119.0
2020-06-15 11:35:00,141.01,141.29,140.92,141.02,9770.0,132.9766,133.2407,132.8917,132.986,9770.0
2020-06-15 11:40:00,141.0,141.14,140.72,140.75,13357.0,132.9672,133.0992,132.7031,132.7314,13357.0
2020-06-15 11:45:00,140.78,140.84,140.41,140.68,14014.0,132.7597,132.8163,132.4108,132.6654,14014.0
2020-06-15 11:50:00,140.63,140.88,140.48,140.48,12120.0,132.6183,132.854,132.4768,132.4768,12120.0
2020-06-15 11:55:00,140.54,140.76,140.54,140.65,8914.0,132.5334,132.7408,132.5334,132.6371,8914.0
2020-06-15 12:00:00,140.64,140.95,140.53,140.67,30143.0,132.6277,132.92,132.524,132.656,30143.0
2020-06-15 12:05:00,140.64,140.71,140.38,140.43,15630.0,132.6277,132.6937,132.3825,132.4296,15630.0
2020-06-15 12:10:00,140.43,140.98,140.42,140.58,75315.0,132.4296,132.9483,132.4202,132.5711,75315.0
2020-06-15 12:15:00,140.65,140.7,140.4,140.64,19509.0,132.6371,132.6843,132.4014,132.6277,19509.0
2020-06-15 12:20:00,140.62,140.66,140.51,140.64,10136.0,132.6088,132.6465,132.5051,132.6277,10136.0
2020-06-15 12:25:00,140.65,140.9,140.54,140.82,23897.0,132.6371,132.8729,132.5334,132.7974,23897.0
2020-06-15 12:30:00,140.79,140.97,140.69,140.89,22850.0,132.7691,132.9389,132.6748,132.8634,22850.0
2020-06-15 12:35:00,140.92,141.15,140.92,141.1,26358.0,132.8917,133.1086,132.8917,133.0615,26358.0
2020-06-15 12:40:00,141.08,141.15,140.94,141.05,16154.0,133.0426,133.1086,132.9106,133.0143,16154.0
2020-06-15 12:45:00,141.06,141.4,141.06,141.31,23775.0,133.0238,133.3444,133.0238,133.2595,23775.0
2020-06-15 12:50:00,141.33,141.33,141.13,141.21,13130.0,133.2784,133.2784,133.0898,133.1652,13130.0
2020-06-15 12:55:00,141.17,141.21,141.03,141.14,7199.0,133.1275,133.1652,132.9955,133.0992,7199.0
2020-06-15 13:00:00,141.12,141.13,140.7,140.7,7317.0,133.0803,133.0898,132.6843,132.6843,7317.0
2020-06-15 13:05:00,140.7,141.02,140.7,140.91,14397.0,132.6843,132.986,132.6843,132.8823,14397.0
2020-06-15 13:10:00,140.94,141.1,140.91,140.95,27327.0,132.9106,133.0615,132.8823,132.92,27327.0
2020-06-15 13:15:00,140.91,141.16,140.86,141.01,9225.0,132.8823,133.1181,132.8352,132.9766,9225.0
2020-06-15 13:20:00,140.92,140.95,140.75,140.79,22526.0,132.8917,132.92,132.7314,132.7691,22526.0
2020-06-15 13:25:00,140.8,140.99,140.76,140.89,9136.0,132.7786,132.9577,132.7408,132.8634,9136.0
2020-06-15 13:30:00,140.98,141.05,140.79,140.83,16164.0,132.9483,133.0143,132.7691,132.8069,16164.0
2020-06-15 13:35:00,140.87,141.05,140.78,140.93,14165.0,132.8446,133.0143,132.7597,132.9012,14165.0
2020-06-15 13:40:00,140.94,140.96,140.82,140.82,10089.0,132.9106,132.9295,132.7974,132.7974,10089.0
2020-06-15 13:45:00,140.8,141.18,140.77,141.17,17285.0,132.7786,133.1369,132.7503,133.1275,17285.0
2020-06-15 13:50:00,141.19,141.27,141.09,141.27,11496.0,133.1464,133.2218,133.052,133.2218,11496.0
2020-06-15 13:55:00,141.22,141.27,141.15,141.22,14052.0,133.1746,133.2218,133.1086,133.1746,14052.0
2020-06-15 14:00:00,141.23,142.18,141.2,142.1,53390.0,133.1841,134.08,133.1558,134.0045,53390.0
2020-06-15 14:05:00,142.06,142.47,142.04,142.25,15059.0,133.9668,134.3534,133.9479,134.146,15059.0
2020-06-15 14:10:00,142.36,142.61,142.14,142.61,34928.0,134.2497,134.4855,134.0422,134.4855,34928.0
2020-06-15 14:15:00,142.58,142.9,142.58,142.85,17236.0,134.4572,134.7589,134.4572,134.7118,17236.0
2020-06-15 14:20:00,142.87,142.88,142.3,142.44,18093.0,134.7306,134.7401,134.1931,134.3251,18093.0
2020-06-15 14:25:00,142.43,142.5,142.23,142.24,12309.0,134.3157,134.3817,134.1271,134.1365,12309.0
2020-06-15 14:30:00,142.36,142.36,141.81,141.89,9676.0,134.2497,134.2497,133.731,133.8065,9676.0
2020-06-15 14:35:00,141.93,142.11,141.89,141.96,7516.0,133.8442,134.0139,133.8065,133.8725,7516.0
2020-06-15 14:40:00,141.91,142.06,141.65,141.65,8853.0,133.8253,133.9668,133.5801,133.5801,8853.0
2020-06-15 14:45:00,141.72,141.97,141.68,141.91,17880.0,133.6462,133.8819,133.6084,133.8253,17880.0
2020-06-15 14:50:00,141.89,141.89,141.59,141.73,9718.0,133.8065,133.8065,133.5236,133.6556,9718.0
2020-06-15 14:55:00,141.78,141.85,141.7,141.7,10059.0,133.7027,133.7688,133.6273,133.6273,10059.0
2020-06-15 15:00:00,141.73,141.87,141.7,141.75,42390.0,133.6556,133.7876,133.6273,133.6744,42390.0
2020-06-15 15:05:00,141.72,141.72,141.52,141.64,13824.0,133.6462,133.6462,133.4576,133.5707,13824.0
2020-06-15 15:10:00,141.61,141.82,141.58,141.58,20732.0,133.5424,133.7405,133.5141,133.5141,20732.0
2020-06-15 15:15:00,141.54,141.68,141.39,141.53,8898.0,133.4764,133.6084,133.335,133.467,8898.0
2020-06-15 15:20:00,141.51,141.58,141.24,141.5,23420.0,133.4481,133.5141,133.1935,133.4387,23420.0
2020-06-15 15:25:00,141.57,141.64,141.2,141.22,41262.0,133.5047,133.5707,133.1558,133.1746,41262.0
2020-06-15 15:30:00,141.23,141.25,140.79,140.81,44348.0,133.1841,133.2029,132.7691,132.788,44348.0
2020-06-15 15:35:00,140.83,140.94,140.7,140.86,43707.0,132.8069,132.9106,132.6843,132.8352,43707.0
2020-06-15 15:40:00,140.86,140.92,140.45,140.45,59471.0,132.8352,132.8917,132.4485,132.4485,59471.0
2020-06-15 15:45:00,140.47,140.81,140.39,140.66,72998.0,132.4674,132.788,132.3919,132.6465,72998.0
2020-06-15 15:50:00,140.68,141.19,140.54,141.19,87308.0,132.6654,133.1464,132.5334,133.1464,87308.0
2020-06-15 15:55:00,141.21,141.6,141.09,141.5,139254.0,133.1652,133.533,133.052,133.4387,139254.0
2020-06-16 09:30:00,156.46,157.38,155.0,156.07,837533.0,147.5464,148.414,146.1696,147.1786,837533.0
2020-06-16 09:35:00,156.0,158.38,155.88,157.05,654584.0,147.1126,149.357,146.9995,148.1028,654584.0
2020-06-16 09:40:00,156.84,158.25,156.78,157.82,240596.0,147.9048,149.2344,147.8482,148.8289,240596.0
2020-06-16 09:45:00,157.9,159.45,157.81,158.96,355419.0,148.9044,150.3661,148.8195,149.904,355419.0
2020-06-16 09:50:00,158.96,159.69,158.64,159.58,299999.0,149.904,150.5924,149.6022,150.4887,299999.0
2020-06-16 09:55:00,159.51,159.64,158.1,158.23,192846.0,150.4227,150.5452,149.093,149.2156,192846.0
2020-06-16 10:00:00,158.2,158.96,157.46,158.77,147024.0,149.1873,149.904,148.4894,149.7248,147024.0
2020-06-16 10:05:00,158.76,159.64,158.44,159.41,131003.0,149.7154,150.5452,149.4136,150.3284,131003.0
2020-06-16 10:10:00,159.38,160.19,159.32,159.88,228076.0,150.3001,151.0639,150.2435,150.7716,228076.0
2020-06-16 10:15:00,159.89,160.49,159.58,160.33,158317.0,150.781,151.3468,150.4887,151.1959,158317.0
2020-06-16 10:20:00,160.34,161.5,160.12,161.26,151025.0,151.2054,152.2993,150.9979,152.073,151025.0
2020-06-16 10:25:00,161.22,161.44,160.86,161.15,147674.0,152.0352,152.2427,151.6957,151.9692,147674.0
2020-06-16 10:30:00,161.1,161.72,160.74,160.9,158375.0,151.9221,152.5067,151.5826,151.7335,158375.0
2020-06-16 10:35:00,160.9,160.9,159.9,160.46,114005.0,151.7335,151.7335,150.7904,151.3185,114005.0
2020-06-16 10:40:00,160.5,160.5,159.82,160.19,130734.0,151.3563,151.3563,150.715,151.0639,130734.0
2020-06-16 10:45:00,160.09,160.2,159.4,160.1,120251.0,150.9696,151.0733,150.3189,150.979,120251.0
2020-06-16 10:50:00,160.1,160.14,158.9,159.86,180166.0,150.979,151.0168,149.8474,150.7527,180166.0
2020-06-16 10:55:00,159.87,160.0,158.59,159.15,173115.0,150.7621,150.8847,149.5551,150.0832,173115.0
2020-06-16 11:00:00,159.13,159.54,157.73,159.54,192038.0,150.0643,150.4509,148.7441,150.4509,192038.0
2020-06-16 11:05:00,159.54,160.6,159.32,160.51,105787.0,150.4509,151.4506,150.2435,151.3657,105787.0
2020-06-16 11:10:00,160.58,160.78,160.04,160.52,71493.0,151.4317,151.6203,150.9225,151.3751,71493.0
2020-06-16 11:15:00,160.65,161.69,160.52,161.53,135934.0,151.4977,152.4785,151.3751,152.3276,135934.0
2020-06-16 11:20:00,161.49,161.98,161.41,161.59,116564.0,152.2899,152.7519,152.2144,152.3842,116564.0
2020-06-16 11:25:00,161.6,161.74,160.94,161.06,114057.0,152.3936,152.5256,151.7712,151.8843,114057.0
2020-06-16 11:30:00,161.05,162.2,160.8,161.88,131631.0,151.8749,152.9594,151.6392,152.6576,131631.0
2020-06-16 11:35:00,161.94,161.96,161.45,161.84,97815.0,152.7142,152.7331,152.2521,152.6199,97815.0
2020-06-16 11:40:00,161.83,162.79,161.78,162.67,138432.0,152.6105,153.5158,152.5633,153.4026,138432.0
2020-06-16 11:45:00,162.68,163.21,162.21,162.29,123639.0,153.4121,153.9119,152.9688,153.0443,123639.0
2020-06-16 11:50:00,162.32,163.37,162.03,163.37,113456.0,153.0726,154.0627,152.7991,154.0627,113456.0
2020-06-16 11:55:00,163.28,163.4,162.49,162.98,139650.0,153.9779,154.091,153.2329,153.695,139650.0
2020-06-16 12:00:00,163.01,163.17,162.51,162.78,122757.0,153.7233,153.8741,153.2517,153.5064,122757.0
2020-06-16 12:05:00,162.82,163.24,162.4,162.99,96498.0,153.5441,153.9402,153.148,153.7044,96498.0
2020-06-16 12:10:00,162.99,163.39,162.67,162.95,111813.0,153.7044,154.0816,153.4026,153.6667,111813.0
2020-06-16 12:15:00,162.95,163.11,162.19,162.25,90154.0,153.6667,153.8176,152.95,153.0066,90154.0
2020-06-16 12:20:00,162.27,162.59,162.06,162.09,57852.0,153.0254,153.3272,152.8274,152.8557,57852.0
2020-06-16 12:25:00,162.09,163.74,162.06,163.68,101989.0,152.8557,154.4117,152.8274,154.3551,101989.0
2020-06-16 12:30:00,163.66,166.67,163.6,166.49,413436.0,154.3362,157.1747,154.2796,157.005,413436.0
2020-06-16 12:35:00,166.5,166.96,165.73,166.42,282839.0,157.0144,157.4482,156.2883,156.939,282839.0
2020-06-16 12:40:00,166.42,166.59,165.25,166.06,123030.0,156.939,157.0993,155.8356,156.5995,123030.0
2020-06-16 12:45:00,166.11,166.96,166.08,166.89,171214.0,156.6466,157.4482,156.6184,157.3822,171214.0
2020-06-16 12:50:00,166.87,167.43,166.43,166.84,290897.0,157.3634,157.8914,156.9484,157.3351,290897.0
2020-06-16 12:55:00,166.8,166.96,165.59,165.94,179058.0,157.2973,157.4482,156.1563,156.4863,179058.0
2020-06-16 13:00:00,165.96,166.2,165.78,165.78,67132.0,156.5052,156.7315,156.3354,156.3354,67132.0
2020-06-16 13:05:00,165.72,165.79,165.32,165.51,89430.0,156.2789,156.3449,155.9017,156.0808,89430.0
2020-06-16 13:10:00,165.55,165.81,165.39,165.68,142362.0,156.1186,156.3637,155.9677,156.2411,142362.0
2020-06-16 13:15:00,165.7,166.77,165.7,166.68,80896.0,156.26,157.269,156.26,157.1842,80896.0
2020-06-16 13:20:00,166.71,167.26,166.68,166.75,118029.0,157.2125,157.7311,157.1842,157.2502,118029.0
2020-06-16 13:25:00,166.79,166.84,166.1,166.33,119332.0,157.2879,157.3351,156.6372,156.8541,119332.0
2020-06-16 13:30:00,166.27,166.45,165.81,166.09,52404.0,156.7975,156.9673,156.3637,156.6278,52404.0
2020-06-16 13:35:00,166.06,166.15,165.59,165.59,58793.0,156.5995,156.6844,156.1563,156.1563,58793.0
2020-06-16 13:40:00,165.65,165.73,165.13,165.17,130637.0,156.2129,156.2883,155.7225,155.7602,130637.0
2020-06-16 13:45:00,165.2,165.31,164.48,164.54,115250.0,155.7885,155.8922,155.1095,155.1661,115250.0
2020-06-16 13:50:00,164.54,164.76,164.03,164.49,136761.0,155.1661,155.3736,154.6851,155.1189,136761.0
2020-06-16 13:55:00,164.5,164.89,164.43,164.87,114256.0,155.1284,155.4962,155.0624,155.4773,114256.0
2020-06-16 14:00:00,164.89,165.21,164.45,165.0,114348.0,155.4962,155.7979,155.0812,155.5999,114348.0
2020-06-16 14:05:00,165.01,165.15,164.46,164.82,87268.0,155.6093,155.7413,155.0906,155.4301,87268.0
2020-06-16 14:10:00,164.82,165.18,164.65,164.93,115068.0,155.4301,155.7696,155.2698,155.5339,115068.0
2020-06-16 14:15:00,164.9,165.3,164.52,164.55,77486.0,155.5056,155.8828,155.1472,155.1755,77486.0
2020-06-16 14:20:00,164.64,164.74,163.9,164.53,73710.0,155.2604,155.3547,154.5626,155.1567,73710.0
2020-06-16 14:25:00,164.49,164.6,163.75,164.0,53705.0,155.1189,155.2227,154.4211,154.6569,53705.0
2020-06-16 14:30:00,163.97,164.3,163.45,163.8,83869.0,154.6286,154.9398,154.1382,154.4683,83869.0
2020-06-16 14:35:00,163.8,163.91,163.58,163.7,61349.0,154.4683,154.572,154.2608,154.3739,61349.0
2020-06-16 14:40:00,163.75,163.78,163.19,163.41,62700.0,154.4211,154.4494,153.893,154.1005,62700.0
2020-06-16 14:45:00,163.44,163.53,163.28,163.44,67233.0,154.1288,154.2136,153.9779,154.1288,67233.0
2020-06-16 14:50:00,163.41,163.81,163.4,163.54,102604.0,154.1005,154.4777,154.091,154.2231,102604.0
2020-06-16 14:55:00,163.56,163.61,163.0,163.13,82773.0,154.2419,154.2891,153.7138,153.8364,82773.0
2020-06-16 15:00:00,163.23,163.34,162.99,163.08,100868.0,153.9307,154.0345,153.7044,153.7893,100868.0
2020-06-16 15:05:00,163.08,163.18,162.25,162.41,126163.0,153.7893,153.8836,153.0066,153.1574,126163.0
2020-06-16 15:10:00,162.39,162.66,162.26,162.56,84493.0,153.1386,153.3932,153.016,153.2989,84493.0
2020-06-16 15:15:00,162.5,162.57,162.0,162.05,78033.0,153.2423,153.3083,152.7708,152.8179,78033.0
2020-06-16 15:20:00,162.03,162.99,162.02,162.77,91698.0,152.7991,153.7044,152.7897,153.4969,91698.0
2020-06-16 15:25:00,162.78,163.11,162.59,162.77,73752.0,153.5064,153.8176,153.3272,153.4969,73752.0
2020-06-16 15:30:00,162.78,163.59,162.62,163.33,135096.0,153.5064,154.2702,153.3555,154.025,135096.0
2020-06-16 15:35:00,163.34,163.54,163.04,163.42,127213.0,154.0345,154.2231,153.7515,154.1099,127213.0
2020-06-16 15:40:00,163.42,163.58,162.76,162.99,134209.0,154.1099,154.2608,153.4875,153.7044,134209.0
2020-06-16 15:45:00,163.0,163.49,162.94,163.49,171162.0,153.7138,154.1759,153.6572,154.1759,171162.0
2020-06-16 15:50:00,163.64,163.77,162.74,163.03,247380.0,154.3174,154.44,153.4686,153.7421,247380.0
2020-06-16 15:55:00,163.06,164.1,162.82,163.88,450154.0,153.7704,154.7512,153.5441,154.5437,450154.0
2020-06-17 09:30:00,164.23,164.36,162.02,162.37,217669.0,154.8738,154.9963,152.7897,153.1197,217669.0
2020-06-17 09:35:00,162.26,162.61,161.1,161.55,109246.0,153.016,153.346,151.9221,152.3464,109246.0
2020-06-17 09:40:00,161.66,162.5,161.12,161.98,88673.0,152.4502,153.2423,151.9409,152.7519,88673.0
2020-06-17 09:45:00,161.97,162.51,161.74,162.17,50098.0,152.7425,153.2517,152.5256,152.9311,50098.0
2020-06-17 09:50:00,162.0,162.32,161.94,161.99,41223.0,152.7708,153.0726,152.7142,152.7614,41223.0
2020-06-17 09:55:00,162.01,162.33,161.75,162.13,63839.0,152.7802,153.082,152.535,152.8934,63839.0
2020-06-17 10:00:00,162.26,162.39,161.94,162.09,70652.0,153.016,153.1386,152.7142,152.8557,70652.0
2020-06-17 10:05:00,162.05,162.87,162.04,162.78,63575.0,152.8179,153.5912,152.8085,153.5064,63575.0
2020-06-17 10:10:00,162.87,163.25,162.54,163.12,65396.0,153.5912,153.9496,153.28,153.827,65396.0
2020-06-17 10:15:00,163.09,163.5,162.67,163.09,51782.0,153.7987,154.1853,153.4026,153.7987,51782.0
2020-06-17 10:20:00,163.05,163.13,162.75,162.81,35689.0,153.761,153.8364,153.4781,153.5347,35689.0
2020-06-17 10:25:00,162.88,163.2,162.65,162.89,50122.0,153.6007,153.9024,153.3838,153.6101,50122.0
2020-06-17 10:30:00,162.85,163.13,162.55,162.71,66803.0,153.5724,153.8364,153.2895,153.4403,66803.0
2020-06-17 10:35:00,162.67,162.98,162.29,162.5,58852.0,153.4026,153.695,153.0443,153.2423,58852.0
2020-06-17 10:40:00,162.5,162.56,161.75,161.92,65113.0,153.2423,153.2989,152.535,152.6954,65113.0
2020-06-17 10:45:00,161.94,162.13,161.8,162.04,37976.0,152.7142,152.8934,152.5822,152.8085,37976.0
2020-06-17 10:50:00,162.02,162.28,161.89,162.06,40171.0,152.7897,153.0348,152.6671,152.8274,40171.0
2020-06-17 10:55:00,162.08,162.6,162.03,162.34,35279.0,152.8462,153.3366,152.7991,153.0914,35279.0
2020-06-17 11:00:00,162.38,162.51,162.0,162.03,33663.0,153.1291,153.2517,152.7708,152.7991,33663.0
2020-06-17 11:05:00,162.0,162.2,161.9,161.98,31752.0,152.7708,152.9594,152.6765,152.7519,31752.0
2020-06-17 11:10:00,162.0,162.18,161.36,161.49,41101.0,152.7708,152.9405,152.1673,152.2899,41101.0
2020-06-17 11:15:00,161.48,161.5,161.12,161.25,44025.0,152.2804,152.2993,151.9409,152.0635,44025.0
2020-06-17 11:20:00,161.22,161.22,160.64,160.66,65574.0,152.0352,152.0352,151.4883,151.5071,65574.0
2020-06-17 11:25:00,160.67,161.21,160.62,161.18,118445.0,151.5166,152.0258,151.4694,151.9975,118445.0
2020-06-17 11:30:00,161.18,161.24,160.74,160.9,29878.0,151.9975,152.0541,151.5826,151.7335,29878.0
2020-06-17 11:35:00,160.89,161.25,160.82,161.08,31842.0,151.724,152.0635,151.658,151.9032,31842.0
2020-06-17 11:40:00,161.11,161.15,160.86,160.86,38307.0,151.9315,151.9692,151.6957,151.6957,38307.0
2020-06-17 11:45:00,160.86,160.88,160.49,160.66,37986.0,151.6957,151.7146,151.3468,151.5071,37986.0
2020-06-17 11:50:00,160.62,160.67,160.46,160.48,26143.0,151.4694,151.5166,151.3185,151.3374,26143.0
2020-06-17 11:55:00,160.49,161.33,160.48,161.29,95508.0,151.3468,152.139,151.3374,152.1012,95508.0
2020-06-17 12:00:00,161.22,161.38,160.87,161.03,18242.0,152.0352,152.1861,151.7052,151.8561,18242.0
2020-06-17 12:05:00,160.96,161.0,160.77,160.81,22062.0,151.79,151.8278,151.6109,151.6486,22062.0
2020-06-17 12:10:00,160.79,160.85,160.53,160.59,25245.0,151.6297,151.6863,151.3845,151.4411,25245.0
2020-06-17 12:15:00,160.63,160.8,160.5,160.79,35019.0,151.4788,151.6392,151.3563,151.6297,35019.0
2020-06-17 12:20:00,160.81,160.89,160.62,160.87,23679.0,151.6486,151.724,151.4694,151.7052,23679.0
2020-06-17 12:25:00,160.85,161.12,160.73,160.97,39948.0,151.6863,151.9409,151.5731,151.7995,39948.0
2020-06-17 12:30:00,160.95,161.22,160.9,161.16,41178.0,151.7806,152.0352,151.7335,151.9787,41178.0
2020-06-17 12:35:00,161.13,161.15,160.82,160.83,26270.0,151.9504,151.9692,151.658,151.6675,26270.0
2020-06-17 12:40:00,160.84,161.12,160.73,161.06,61413.0,151.6769,151.9409,151.5731,151.8843,61413.0
2020-06-17 12:45:00,161.03,161.03,160.6,160.79,21949.0,151.8561,151.8561,151.4506,151.6297,21949.0
2020-06-17 12:50:00,160.81,160.98,160.76,160.89,10979.0,151.6486,151.8089,151.6014,151.724,10979.0
2020-06-17 12:55:00,160.86,160.89,160.6,160.76,17361.0,151.6957,151.724,151.4506,151.6014,17361.0
2020-06-17 13:00:00,160.76,161.34,160.76,161.26,27420.0,151.6014,152.1484,151.6014,152.073,27420.0
2020-06-17 13:05:00,161.28,161.35,161.14,161.21,18417.0,152.0918,152.1578,151.9598,152.0258,18417.0
2020-06-17 13:10:00,161.23,161.23,160.87,161.0,13750.0,152.0447,152.0447,151.7052,151.8278,13750.0
2020-06-17 13:15:00,161.06,161.19,160.94,161.18,20882.0,151.8843,152.0069,151.7712,151.9975,20882.0
2020-06-17 13:20:00,161.18,161.21,161.07,161.16,14796.0,151.9975,152.0258,151.8938,151.9787,14796.0
2020-06-17 13:25:00,161.16,161.25,161.02,161.05,18542.0,151.9787,152.0635,151.8466,151.8749,18542.0
2020-06-17 13:30:00,161.06,161.22,161.0,161.12,17870.0,151.8843,152.0352,151.8278,151.9409,17870.0
2020-06-17 13:35:00,161.18,161.27,161.03,161.15,16073.0,151.9975,152.0824,151.8561,151.9692,16073.0
2020-06-17 13:40:00,161.14,161.15,160.98,161.05,17628.0,151.9598,151.9692,151.8089,151.8749,17628.0
2020-06-17 13:45:00,161.03,161.26,160.97,161.21,25515.0,151.8561,152.073,151.7995,152.0258,25515.0
2020-06-17 13:50:00,161.24,161.24,160.97,161.21,22116.0,152.0541,152.0541,151.7995,152.0258,22116.0
2020-06-17 13:55:00,161.22,161.3,161.0,161.07,23652.0,152.0352,152.1107,151.8278,151.8938,23652.0
2020-06-17 14:00:00,161.03,161.12,160.97,161.06,28716.0,151.8561,151.9409,151.7995,151.8843,28716.0
2020-06-17 14:05:00,161.04,161.17,161.0,161.16,17822.0,151.8655,151.9881,151.8278,151.9787,17822.0
2020-06-17 14:10:00,161.13,161.21,160.97,161.06,28855.0,151.9504,152.0258,151.7995,151.8843,28855.0
2020-06-17 14:15:00,161.06,161.1,160.86,160.9,22501.0,151.8843,151.9221,151.6957,151.7335,22501.0
2020-06-17 14:20:00,160.91,161.09,160.88,161.03,11996.0,151.7429,151.9126,151.7146,151.8561,11996.0
2020-06-17 14:25:00,161.01,161.01,160.61,160.63,16221.0,151.8372,151.8372,151.46,151.4788,16221.0
2020-06-17 14:30:00,160.64,160.68,160.42,160.48,19485.0,151.4883,151.526,151.2808,151.3374,19485.0
2020-06-17 14:35:00,160.47,160.51,160.2,160.34,25875.0,151.328,151.3657,151.0733,151.2054,25875.0
2020-06-17 14:40:00,160.34,160.56,160.26,160.27,16444.0,151.2054,151.4128,151.1299,151.1394,16444.0
2020-06-17 14:45:00,160.27,160.32,160.08,160.09,13360.0,151.1394,151.1865,150.9602,150.9696,13360.0
2020-06-17 14:50:00,160.1,160.31,160.08,160.22,31616.0,150.979,151.1771,150.9602,151.0922,31616.0
2020-06-17 14:55:00,160.22,160.31,160.0,160.17,28487.0,151.0922,151.1771,150.8847,151.0451,28487.0
2020-06-17 15:00:00,160.13,160.56,160.01,160.5,36282.0,151.0073,151.4128,150.8942,151.3563,36282.0
2020-06-17 15:05:00,160.51,160.62,160.44,160.57,18936.0,151.3657,151.4694,151.2997,151.4223,18936.0
2020-06-17 15:10:00,160.53,160.56,160.28,160.46,17017.0,151.3845,151.4128,151.1488,151.3185,17017.0
2020-06-17 15:15:00,160.47,160.61,160.32,160.56,44818.0,151.328,151.46,151.1865,151.4128,44818.0
2020-06-17 15:20:00,160.54,160.63,160.25,160.34,35742.0,151.394,151.4788,151.1205,151.2054,35742.0
2020-06-17 15:25:00,160.36,160.41,160.16,160.31,36655.0,151.2242,151.2714,151.0356,151.1771,36655.0
2020-06-17 15:30:00,160.34,160.53,160.16,160.48,26533.0,151.2054,151.3845,151.0356,151.3374,26533.0
2020-06-17 15:35:00,160.47,160.55,160.35,160.45,35206.0,151.328,151.4034,151.2148,151.3091,35206.0
2020-06-17 15:40:00,160.45,160.46,160.02,160.04,100749.0,151.3091,151.3185,150.9036,150.9225,100749.0
2020-06-17 15:45:00,160.06,160.13,159.51,159.51,87052.0,150.9413,151.0073,150.4227,150.4227,87052.0
2020-06-17 15:50:00,159.46,159.94,159.4,159.91,138414.0,150.3755,150.8282,150.3189,150.7999,138414.0
2020-06-17 15:55:00,159.92,160.11,159.73,159.97,146897.0,150.8093,150.9885,150.6301,150.8564,146897.0
2020-06-18 09:30:00,159.2,159.64,158.58,159.49,105568.0,150.1303,150.5452,149.5456,150.4038,105568.0
2020-06-18 09:35:00,159.48,159.75,159.0,159.59,47013.0,150.3944,150.649,149.9417,150.4981,47013.0
2020-06-18 09:40:00,159.59,159.75,158.85,159.36,26529.0,150.4981,150.649,149.8003,150.2812,26529.0
2020-06-18 09:45:00,159.32,160.74,159.32,160.25,114126.0,150.2435,151.5826,150.2435,151.1205,114126.0
2020-06-18 09:50:00,160.25,160.32,159.6,159.6,30980.0,151.1205,151.1865,150.5075,150.5075,30980.0
2020-06-18 09:55:00,159.5,159.69,159.34,159.46,35155.0,150.4132,150.5924,150.2623,150.3755,35155.0
2020-06-18 10:00:00,159.41,159.52,158.86,159.0,31926.0,150.3284,150.4321,149.8097,149.9417,31926.0
2020-06-18 10:05:00,159.0,159.32,158.81,158.92,32626.0,149.9417,150.2435,149.7625,149.8663,32626.0
2020-06-18 10:10:00,158.9,159.2,158.83,159.03,76922.0,149.8474,150.1303,149.7814,149.97,76922.0
2020-06-18 10:15:00,159.01,159.07,158.64,158.85,52449.0,149.9511,150.0077,149.6022,149.8003,52449.0
2020-06-18 10:20:00,158.83,159.03,158.76,158.81,44608.0,149.7814,149.97,149.7154,149.7625,44608.0
2020-06-18 10:25:00,158.78,158.99,158.61,158.78,40597.0,149.7342,149.9323,149.5739,149.7342,40597.0
2020-06-18 10:30:00,158.8,158.8,158.2,158.5,23753.0,149.7531,149.7531,149.1873,149.4702,23753.0
2020-06-18 10:35:00,158.49,159.01,158.43,158.93,47645.0,149.4608,149.9511,149.4042,149.8757,47645.0
2020-06-18 10:40:00,158.94,158.94,158.37,158.47,17236.0,149.8851,149.8851,149.3476,149.4419,17236.0
2020-06-18 10:45:00,158.46,159.0,158.42,158.94,24501.0,149.4325,149.9417,149.3948,149.8851,24501.0
2020-06-18 10:50:00,158.97,159.1,158.75,158.81,30335.0,149.9134,150.036,149.706,149.7625,30335.0
2020-06-18 10:55:00,158.81,159.2,158.8,159.01,58423.0,149.7625,150.1303,149.7531,149.9511,58423.0
2020-06-18 11:00:00,159.11,159.58,159.0,159.45,33044.0,150.0454,150.4887,149.9417,150.3661,33044.0
2020-06-18 11:05:00,159.46,160.34,159.45,160.27,83063.0,150.3755,151.2054,150.3661,151.1394,83063.0
2020-06-18 11:10:00,160.26,160.5,159.83,160.49,84789.0,151.1299,151.3563,150.7244,151.3468,84789.0
2020-06-18 11:15:00,160.5,161.19,160.43,160.84,118278.0,151.3563,152.0069,151.2902,151.6769,118278.0
2020-06-18 11:20:00,160.83,160.95,160.45,160.82,68542.0,151.6675,151.7806,151.3091,151.658,68542.0
2020-06-18 11:25:00,160.79,161.2,160.75,161.2,17988.0,151.6297,152.0164,151.592,152.0164,17988.0
2020-06-18 11:30:00,161.16,161.32,160.96,161.12,10940.0,151.9787,152.1295,151.79,151.9409,10940.0
2020-06-18 11:35:00,161.13,161.25,160.99,161.03,16781.0,151.9504,152.0635,151.8183,151.8561,16781.0
2020-06-18 11:40:00,161.05,161.2,160.98,161.18,12592.0,151.8749,152.0164,151.8089,151.9975,12592.0
2020-06-18 11:45:00,161.15,161.8,161.15,161.8,18676.0,151.9692,152.5822,151.9692,152.5822,18676.0
2020-06-18 11:50:00,161.74,161.75,161.24,161.26,31005.0,152.5256,152.535,152.0541,152.073,31005.0
2020-06-18 11:55:00,161.38,161.45,160.94,161.22,23419.0,152.1861,152.2521,151.7712,152.0352,23419.0
2020-06-18 12:00:00,161.24,161.7,161.16,161.42,15612.0,152.0541,152.4879,151.9787,152.2238,15612.0
2020-06-18 12:05:00,161.41,161.96,161.41,161.91,18656.0,152.2144,152.7331,152.2144,152.6859,18656.0
2020-06-18 12:10:00,161.89,161.94,161.75,161.87,18089.0,152.6671,152.7142,152.535,152.6482,18089.0
2020-06-18 12:15:00,161.88,162.36,161.84,162.36,41641.0,152.6576,153.1103,152.6199,153.1103,41641.0
2020-06-18 12:20:00,162.35,162.63,162.29,162.51,38951.0,153.1009,153.3649,153.0443,153.2517,38951.0
2020-06-18 12:25:00,162.57,162.97,162.52,162.89,46382.0,153.3083,153.6855,153.2612,153.6101,46382.0
2020-06-18 12:30:00,162.82,162.85,162.26,162.66,44645.0,153.5441,153.5724,153.016,153.3932,44645.0
2020-06-18 12:35:00,162.65,162.71,162.0,162.21,35980.0,153.3838,153.4403,152.7708,152.9688,35980.0
2020-06-18 12:40:00,162.21,162.41,161.87,162.06,18662.0,152.9688,153.1574,152.6482,152.8274,18662.0
2020-06-18 12:45:00,162.02,162.51,162.0,162.5,25754.0,152.7897,153.2517,152.7708,153.2423,25754.0
2020-06-18 12:50:00,162.41,162.86,162.34,162.8,20933.0,153.1574,153.5818,153.0914,153.5252,20933.0
2020-06-18 12:55:00,162.77,162.77,162.4,162.49,20152.0,153.4969,153.4969,153.148,153.2329,20152.0
2020-06-18 13:00:00,162.54,162.8,162.37,162.37,16417.0,153.28,153.5252,153.1197,153.1197,16417.0
2020-06-18 13:05:00,162.32,162.5,162.26,162.49,9777.0,153.0726,153.2423,153.016,153.2329,9777.0
2020-06-18 13:10:00,162.47,162.48,162.34,162.43,8200.0,153.214,153.2235,153.0914,153.1763,8200.0
2020-06-18 13:15:00,162.4,162.45,162.13,162.22,6809.0,153.148,153.1952,152.8934,152.9783,6809.0
2020-06-18 13:20:00,162.21,162.23,162.05,162.22,8895.0,152.9688,152.9877,152.8179,152.9783,8895.0
2020-06-18 13:25:00,162.23,162.23,162.0,162.16,8456.0,152.9877,152.9877,152.7708,152.9217,8456.0
2020-06-18 13:30:00,162.18,162.33,162.11,162.33,6784.0,152.9405,153.082,152.8745,153.082,6784.0
2020-06-18 13:35:00,162.35,162.35,162.23,162.31,8619.0,153.1009,153.1009,152.9877,153.0631,8619.0
2020-06-18 13:40:00,162.3,162.39,162.25,162.27,9976.0,153.0537,153.1386,153.0066,153.0254,9976.0
2020-06-18 13:45:00,162.24,162.4,162.22,162.37,11238.0,152.9971,153.148,152.9783,153.1197,11238.0
2020-06-18 13:50:00,162.36,162.44,162.31,162.4,9857.0,153.1103,153.1857,153.0631,153.148,9857.0
2020-06-18 13:55:00,162.43,162.49,162.38,162.46,12542.0,153.1763,153.2329,153.1291,153.2046,12542.0
2020-06-18 14:00:00,162.48,162.54,162.05,162.1,21985.0,153.2235,153.28,152.8179,152.8651,21985.0
2020-06-18 14:05:00,162.13,162.21,161.74,161.95,11867.0,152.8934,152.9688,152.5256,152.7236,11867.0
2020-06-18 14:10:00,161.91,162.2,161.88,162.2,18161.0,152.6859,152.9594,152.6576,152.9594,18161.0
2020-06-18 14:15:00,162.19,162.19,161.97,162.05,11581.0,152.95,152.95,152.7425,152.8179,11581.0
2020-06-18 14:20:00,162.01,162.29,162.01,162.11,13139.0,152.7802,153.0443,152.7802,152.8745,13139.0
2020-06-18 14:25:00,162.09,162.11,161.95,162.05,14177.0,152.8557,152.8745,152.7236,152.8179,14177.0
2020-06-18 14:30:00,162.06,162.26,161.79,162.17,22032.0,152.8274,153.016,152.5728,152.9311,22032.0
2020-06-18 14:35:00,162.16,162.18,161.99,162.07,12530.0,152.9217,152.9405,152.7614,152.8368,12530.0
2020-06-18 14:40:00,162.11,162.16,161.78,161.85,13343.0,152.8745,152.9217,152.5633,152.6293,13343.0
2020-06-18 14:45:00,161.92,161.96,161.68,161.81,18035.0,152.6954,152.7331,152.469,152.5916,18035.0
2020-06-18 14:50:00,161.81,161.92,161.76,161.83,15000.0,152.5916,152.6954,152.5445,152.6105,15000.0
2020-06-18 14:55:00,161.83,161.91,161.68,161.7,14608.0,152.6105,152.6859,152.469,152.4879,14608.0
2020-06-18 15:00:00,161.7,161.75,161.37,161.55,16629.0,152.4879,152.535,152.1767,152.3464,16629.0
2020-06-18 15:05:00,161.58,161.65,161.44,161.61,21902.0,152.3747,152.4407,152.2427,152.403,21902.0
2020-06-18 15:10:00,161.61,161.61,161.25,161.27,24316.0,152.403,152.403,152.0635,152.0824,24316.0
2020-06-18 15:15:00,161.29,161.39,161.21,161.21,32240.0,152.1012,152.1955,152.0258,152.0258,32240.0
2020-06-18 15:20:00,161.19,161.21,161.01,161.03,27983.0,152.0069,152.0258,151.8372,151.8561,27983.0
2020-06-18 15:25:00,161.01,161.03,160.87,160.97,22030.0,151.8372,151.8561,151.7052,151.7995,22030.0
2020-06-18 15:30:00,160.99,161.06,160.65,160.69,47449.0,151.8183,151.8843,151.4977,151.5354,47449.0
2020-06-18 15:35:00,160.71,160.75,160.58,160.66,42555.0,151.5543,151.592,151.4317,151.5071,42555.0
2020-06-18 15:40:00,160.66,160.85,160.55,160.61,37019.0,151.5071,151.6863,151.4034,151.46,37019.0
2020-06-18 15:45:00,160.62,160.8,160.51,160.58,79566.0,151.4694,151.6392,151.3657,151.4317,79566.0
2020-06-18 15:50:00,160.61,161.18,160.5,161.06,96156.0,151.46,151.9975,151.3563,151.8843,96156.0
2020-06-18 15:55:00,161.06,161.25,160.96,161.04,163476.0,151.8843,152.0635,151.79,151.8655,163476.0
2020-06-19 09:30:00,162.23,162.48,161.31,162.11,630092.0,152.9877,153.2235,152.1201,152.8745,630092.0
2020-06-19 09:35:00,162.03,162.35,161.47,161.56,57868.0,152.7991,153.1009,152.271,152.3559,57868.0
2020-06-19 09:40:00,161.58,161.75,161.13,161.6,20743.0,152.3747,152.535,151.9504,152.3936,20743.0
2020-06-19 09:45:00,161.61,161.71,161.17,161.3,30189.0,152.403,152.4973,151.9881,152.1107,30189.0
2020-06-19 09:50:00,161.3,161.3,160.33,160.46,27195.0,152.1107,152.1107,151.1959,151.3185,27195.0
2020-06-19 09:55:00,160.45,160.5,159.73,160.08,52019.0,151.3091,151.3563,150.6301,150.9602,52019.0
2020-06-19 10:00:00,160.07,160.31,159.13,159.22,47414.0,150.9507,151.1771,150.0643,150.1492,47414.0
2020-06-19 10:05:00,159.24,159.91,159.16,159.9,88822.0,150.168,150.7999,150.0926,150.7904,88822.0
2020-06-19 10:10:00,159.83,159.9,159.43,159.79,16919.0,150.7244,150.7904,150.3472,150.6867,16919.0
2020-06-19 10:15:00,159.7,160.0,159.6,159.96,17041.0,150.6018,150.8847,150.5075,150.847,17041.0
2020-06-19 10:20:00,159.93,160.12,159.72,159.99,20431.0,150.8187,150.9979,150.6207,150.8753,20431.0
2020-06-19 10:25:00,159.94,160.09,159.85,160.04,21362.0,150.8282,150.9696,150.7433,150.9225,21362.0
2020-06-19 10:30:00,160.05,160.19,159.95,160.18,25791.0,150.9319,151.0639,150.8376,151.0545,25791.0
2020-06-19 10:35:00,160.16,160.31,159.97,160.04,25612.0,151.0356,151.1771,150.8564,150.9225,25612.0
2020-06-19 10:40:00,160.02,160.07,159.76,159.8,57623.0,150.9036,150.9507,150.6584,150.6961,57623.0
2020-06-19 10:45:00,159.85,160.23,159.77,160.03,157496.0,150.7433,151.1016,150.6678,150.913,157496.0
2020-06-19 10:50:00,160.02,160.04,159.78,159.94,17333.0,150.9036,150.9225,150.6773,150.8282,17333.0
2020-06-19 10:55:00,159.99,160.02,159.53,159.69,23078.0,150.8753,150.9036,150.4415,150.5924,23078.0
2020-06-19 11:00:00,159.62,160.02,159.59,159.97,13391.0,150.5264,150.9036,150.4981,150.8564,13391.0
2020-06-19 11:05:00,160.0,160.01,159.84,159.98,13897.0,150.8847,150.8942,150.7339,150.8659,13897.0
2020-06-19 11:10:00,159.98,160.05,159.83,159.95,35906.0,150.8659,150.9319,150.7244,150.8376,35906.0
2020-06-19 11:15:00,159.89,159.93,159.35,159.35,7102.0,150.781,150.8187,150.2718,150.2718,7102.0
2020-06-19 11:20:00,159.26,159.54,158.89,158.95,27316.0,150.1869,150.4509,149.838,149.8946,27316.0
2020-06-19 11:25:00,158.97,158.97,158.4,158.57,49760.0,149.9134,149.9134,149.3759,149.5362,49760.0
2020-06-19 11:30:00,158.57,159.09,158.57,158.76,35702.0,149.5362,150.0266,149.5362,149.7154,35702.0
2020-06-19 11:35:00,158.8,158.95,158.56,158.9,15463.0,149.7531,149.8946,149.5268,149.8474,15463.0
2020-06-19 11:40:00,158.85,158.86,158.26,158.54,18881.0,149.8003,149.8097,149.2439,149.5079,18881.0
2020-06-19 11:45:00,158.6,158.72,158.52,158.66,7268.0,149.5645,149.6777,149.4891,149.6211,7268.0
2020-06-19 11:50:00,158.66,158.76,158.56,158.64,20677.0,149.6211,149.7154,149.5268,149.6022,20677.0
2020-06-19 11:55:00,158.63,158.92,158.5,158.89,25638.0,149.5928,149.8663,149.4702,149.838,25638.0
2020-06-19 12:00:00,158.92,159.1,158.7,158.7,61771.0,149.8663,150.036,149.6588,149.6588,61771.0
2020-06-19 12:05:00,158.7,158.71,158.35,158.66,50734.0,149.6588,149.6682,149.3287,149.6211,50734.0
2020-06-19 12:10:00,158.72,159.18,158.72,158.96,30994.0,149.6777,150.1115,149.6777,149.904,30994.0
2020-06-19 12:15:00,158.96,159.09,158.5,158.62,52894.0,149.904,150.0266,149.4702,149.5834,52894.0
2020-06-19 12:20:00,158.58,158.97,158.37,158.89,19320.0,149.5456,149.9134,149.3476,149.838,19320.0
2020-06-19 12:25:00,158.76,159.41,158.76,159.41,19175.0,149.7154,150.3284,149.7154,150.3284,19175.0
2020-06-19 12:30:00,159.43,159.78,159.42,159.58,35245.0,150.3472,150.6773,150.3378,150.4887,35245.0
2020-06-19 12:35:00,159.6,159.69,159.31,159.4,21695.0,150.5075,150.5924,150.234,150.3189,21695.0
2020-06-19 12:40:00,159.43,159.72,159.23,159.55,16059.0,150.3472,150.6207,150.1586,150.4604,16059.0
2020-06-19 12:45:00,159.51,159.66,159.29,159.61,12695.0,150.4227,150.5641,150.2152,150.517,12695.0
2020-06-19 12:50:00,159.67,159.69,159.47,159.59,19826.0,150.5735,150.5924,150.3849,150.4981,19826.0
2020-06-19 12:55:00,159.64,159.9,159.5,159.84,21037.0,150.5452,150.7904,150.4132,150.7339,21037.0
2020-06-19 13:00:00,159.87,159.87,159.41,159.41,18675.0,150.7621,150.7621,150.3284,150.3284,18675.0
2020-06-19 13:05:00,159.52,159.57,159.4,159.5,17076.0,150.4321,150.4792,150.3189,150.4132,17076.0
2020-06-19 13:10:00,159.53,159.66,159.31,159.31,5288.0,150.4415,150.5641,150.234,150.234,5288.0
2020-06-19 13:15:00,159.28,159.29,159.0,159.11,16606.0,150.2058,150.2152,149.9417,150.0454,16606.0
2020-06-19 13:20:00,159.16,159.18,158.85,158.9,9182.0,150.0926,150.1115,149.8003,149.8474,9182.0
2020-06-19 13:25:00,158.88,159.25,158.88,159.15,9039.0,149.8285,150.1775,149.8285,150.0832,9039.0
2020-06-19 13:30:00,159.17,159.3,158.99,159.21,9346.0,150.102,150.2246,149.9323,150.1397,9346.0
2020-06-19 13:35:00,159.21,159.74,159.2,159.64,10649.0,150.1397,150.6396,150.1303,150.5452,10649.0
2020-06-19 13:40:00,159.64,159.79,159.57,159.66,7797.0,150.5452,150.6867,150.4792,150.5641,7797.0
2020-06-19 13:45:00,159.69,159.75,159.2,159.52,6788.0,150.5924,150.649,150.1303,150.4321,6788.0
2020-06-19 13:50:00,159.53,159.53,159.26,159.32,7817.0,150.4415,150.4415,150.1869,150.2435,7817.0
2020-06-19 13:55:00,159.3,159.39,158.85,158.85,26609.0,150.2246,150.3095,149.8003,149.8003,26609.0
2020-06-19 14:00:00,158.87,159.33,158.87,159.3,13644.0,149.8191,150.2529,149.8191,150.2246,13644.0
2020-06-19 14:05:00,159.22,159.22,158.52,158.55,17828.0,150.1492,150.1492,149.4891,149.5173,17828.0
2020-06-19 14:10:00,158.56,158.72,158.49,158.61,12314.0,149.5268,149.6777,149.4608,149.5739,12314.0
2020-06-19 14:15:00,158.6,158.64,158.28,158.59,23664.0,149.5645,149.6022,149.2627,149.5551,23664.0
2020-06-19 14:20:00,158.5,158.65,158.41,158.51,19840.0,149.4702,149.6116,149.3853,149.4796,19840.0
2020-06-19 14:25:00,158.52,158.54,158.37,158.54,8918.0,149.4891,149.5079,149.3476,149.5079,8918.0
2020-06-19 14:30:00,158.48,158.97,158.35,158.97,15740.0,149.4513,149.9134,149.3287,149.9134,15740.0
2020-06-19 14:35:00,158.95,159.16,158.89,159.06,19243.0,149.8946,150.0926,149.838,149.9983,19243.0
2020-06-19 14:40:00,159.05,159.45,158.99,159.41,9359.0,149.9889,150.3661,149.9323,150.3284,9359.0
2020-06-19 14:45:00,159.37,159.6,159.32,159.46,16403.0,150.2906,150.5075,150.2435,150.3755,16403.0
2020-06-19 14:50:00,159.47,159.84,159.43,159.71,11592.0,150.3849,150.7339,150.3472,150.6113,11592.0
2020-06-19 14:55:00,159.73,159.88,159.62,159.8,17628.0,150.6301,150.7716,150.5264,150.6961,17628.0
2020-06-19 15:00:00,159.76,159.9,159.67,159.67,37696.0,150.6584,150.7904,150.5735,150.5735,37696.0
2020-06-19 15:05:00,159.66,159.72,159.44,159.5,18703.0,150.5641,150.6207,150.3566,150.4132,18703.0
2020-06-19 15:10:00,159.5,159.65,159.32,159.64,25390.0,150.4132,150.5547,150.2435,150.5452,25390.0
2020-06-19 15:15:00,159.66,160.18,159.66,160.09,19385.0,150.5641,151.0545,150.5641,150.9696,19385.0
2020-06-19 15:20:00,160.09,160.3,160.04,160.14,57536.0,150.9696,151.1676,150.9225,151.0168,57536.0
2020-06-19 15:25:00,160.13,160.19,159.89,160.11,46230.0,151.0073,151.0639,150.781,150.9885,46230.0
2020-06-19 15:30:00,160.15,160.25,159.85,159.94,41008.0,151.0262,151.1205,150.7433,150.8282,41008.0
2020-06-19 15:35:00,159.96,160.13,159.77,159.89,47923.0,150.847,151.0073,150.6678,150.781,47923.0
2020-06-19 15:40:00,159.9,160.05,159.76,159.76,47341.0,150.7904,150.9319,150.6584,150.6584,47341.0
2020-06-19 15:45:00,159.76,160.02,159.46,159.56,107902.0,150.6584,150.9036,150.3755,150.4698,107902.0
2020-06-19 15:50:00,159.77,160.94,159.55,160.22,217973.0,150.6678,151.7712,150.4604,151.0922,217973.0
2020-06-19 15:55:00,160.39,160.39,159.8,159.83,399733.0,151.2525,151.2525,150.6961,150.7244,399733.0
2020-06-22 09:30:00,159.18,160.48,158.92,159.93,61923.0,150.1115,151.3374,149.8663,150.8187,61923.0
2020-06-22 09:35:00,160.08,161.02,159.99,160.16,47692.0,150.9602,151.8466,150.8753,151.0356,47692.0
2020-06-22 09:40:00,160.17,160.33,159.33,159.45,16013.0,151.0451,151.1959,150.2529,150.3661,16013.0
2020-06-22 09:45:00,159.56,160.35,159.34,159.9,25631.0,150.4698,151.2148,150.2623,150.7904,25631.0
2020-06-22 09:50:00,159.9,159.9,159.12,159.27,23096.0,150.7904,150.7904,150.0549,150.1963,23096.0
2020-06-22 09:55:00,159.21,160.15,159.2,160.15,21452.0,150.1397,151.0262,150.1303,151.0262,21452.0
2020-06-22 10:00:00,160.18,161.08,159.99,160.98,16591.0,151.0545,151.9032,150.8753,151.8089,16591.0
2020-06-22 10:05:00,160.98,161.22,160.88,161.1,20436.0,151.8089,152.0352,151.7146,151.9221,20436.0
2020-06-22 10:10:00,161.1,161.15,160.69,160.86,26848.0,151.9221,151.9692,151.5354,151.6957,26848.0
2020-06-22 10:15:00,160.83,161.04,160.61,160.61,14252.0,151.6675,151.8655,151.46,151.46,14252.0
2020-06-22 10:20:00,160.59,160.78,160.18,160.25,14664.0,151.4411,151.6203,151.0545,151.1205,14664.0
2020-06-22 10:25:00,160.25,160.34,159.74,160.06,9464.0,151.1205,151.2054,150.6396,150.9413,9464.0
2020-06-22 10:30:00,160.12,160.12,159.48,159.52,6608.0,150.9979,150.9979,150.3944,150.4321,6608.0
2020-06-22 10:35:00,159.54,159.64,159.44,159.63,6402.0,150.4509,150.5452,150.3566,150.5358,6402.0
2020-06-22 10:40:00,159.61,159.62,159.25,159.37,10172.0,150.517,150.5264,150.1775,150.2906,10172.0
2020-06-22 10:45:00,159.35,159.71,159.35,159.55,10750.0,150.2718,150.6113,150.2718,150.4604,10750.0
2020-06-22 10:50:00,159.54,159.65,159.11,159.23,12320.0,150.4509,150.5547,150.0454,150.1586,12320.0
2020-06-22 10:55:00,159.23,159.5,159.23,159.38,10681.0,150.1586,150.4132,150.1586,150.3001,10681.0
2020-06-22 11:00:00,159.36,159.67,159.26,159.61,6546.0,150.2812,150.5735,150.1869,150.517,6546.0
2020-06-22 11:05:00,159.61,159.68,159.39,159.59,6996.0,150.517,150.583,150.3095,150.4981,6996.0
2020-06-22 11:10:00,159.64,159.98,159.63,159.72,7938.0,150.5452,150.8659,150.5358,150.6207,7938.0
2020-06-22 11:15:00,159.76,159.85,159.62,159.62,9269.0,150.6584,150.7433,150.5264,150.5264,9269.0
2020-06-22 11:20:00,159.64,159.82,159.6,159.72,8623.0,150.5452,150.715,150.5075,150.6207,8623.0
2020-06-22 11:25:00,159.73,160.17,159.73,159.97,17173.0,150.6301,151.0451,150.6301,150.8564,17173.0
2020-06-22 11:30:00,159.99,159.99,159.45,159.6,9845.0,150.8753,150.8753,150.3661,150.5075,9845.0
2020-06-22 11:35:00,159.57,159.8,159.43,159.68,4263.0,150.4792,150.6961,150.3472,150.583,4263.0
2020-06-22 11:40:00,159.72,159.98,159.65,159.87,7376.0,150.6207,150.8659,150.5547,150.7621,7376.0
2020-06-22 11:45:00,159.92,159.92,159.5,159.56,5843.0,150.8093,150.8093,150.4132,150.4698,5843.0
2020-06-22 11:50:00,159.58,159.74,159.45,159.6,10043.0,150.4887,150.6396,150.3661,150.5075,10043.0
2020-06-22 11:55:00,159.62,159.76,159.56,159.65,10690.0,150.5264,150.6584,150.4698,150.5547,10690.0
2020-06-22 12:00:00,159.65,160.49,159.64,160.45,14987.0,150.5547,151.3468,150.5452,151.3091,14987.0
2020-06-22 12:05:00,160.46,160.68,160.43,160.5,19441.0,151.3185,151.526,151.2902,151.3563,19441.0
2020-06-22 12:10:00,160.5,160.56,160.34,160.56,10265.0,151.3563,151.4128,151.2054,151.4128,10265.0
2020-06-22 12:15:00,160.65,160.92,160.65,160.82,17539.0,151.4977,151.7523,151.4977,151.658,17539.0
2020-06-22 12:20:00,160.81,161.0,160.65,160.99,10082.0,151.6486,151.8278,151.4977,151.8183,10082.0
2020-06-22 12:25:00,161.02,161.15,161.01,161.11,5754.0,151.8466,151.9692,151.8372,151.9315,5754.0
2020-06-22 12:30:00,161.11,161.18,160.97,161.03,8587.0,151.9315,151.9975,151.7995,151.8561,8587.0
2020-06-22 12:35:00,161.04,161.04,160.86,160.97,8211.0,151.8655,151.8655,151.6957,151.7995,8211.0
2020-06-22 12:40:00,160.96,160.96,160.86,160.88,9215.0,151.79,151.79,151.6957,151.7146,9215.0
2020-06-22 12:45:00,160.88,161.03,160.8,160.99,18051.0,151.7146,151.8561,151.6392,151.8183,18051.0
2020-06-22 12:50:00,160.97,161.0,160.6,160.64,13560.0,151.7995,151.8278,151.4506,151.4883,13560.0
2020-06-22 12:55:00,160.58,160.6,160.37,160.4,11906.0,151.4317,151.4506,151.2337,151.2619,11906.0
2020-06-22 13:00:00,160.34,160.91,160.34,160.81,15140.0,151.2054,151.7429,151.2054,151.6486,15140.0
2020-06-22 13:05:00,160.79,160.8,160.53,160.65,10247.0,151.6297,151.6392,151.3845,151.4977,10247.0
2020-06-22 13:10:00,160.63,160.69,160.5,160.56,17003.0,151.4788,151.5354,151.3563,151.4128,17003.0
2020-06-22 13:15:00,160.59,160.86,160.56,160.83,6300.0,151.4411,151.6957,151.4128,151.6675,6300.0
2020-06-22 13:20:00,160.89,160.96,160.59,160.61,6943.0,151.724,151.79,151.4411,151.46,6943.0
2020-06-22 13:25:00,160.61,160.79,160.55,160.72,7405.0,151.46,151.6297,151.4034,151.5637,7405.0
2020-06-22 13:30:00,160.72,161.01,160.69,160.99,17302.0,151.5637,151.8372,151.5354,151.8183,17302.0
2020-06-22 13:35:00,160.99,161.12,160.89,160.97,8446.0,151.8183,151.9409,151.724,151.7995,8446.0
2020-06-22 13:40:00,160.96,161.0,160.8,160.92,11435.0,151.79,151.8278,151.6392,151.7523,11435.0
2020-06-22 13:45:00,160.9,161.02,160.76,160.93,13236.0,151.7335,151.8466,151.6014,151.7618,13236.0
2020-06-22 13:50:00,160.93,161.19,160.86,161.16,10430.0,151.7618,152.0069,151.6957,151.9787,10430.0
2020-06-22 13:55:00,161.16,161.48,161.15,161.45,19976.0,151.9787,152.2804,151.9692,152.2521,19976.0
2020-06-22 14:00:00,161.48,161.48,161.04,161.06,32986.0,152.2804,152.2804,151.8655,151.8843,32986.0
2020-06-22 14:05:00,161.07,161.21,160.91,161.18,22355.0,151.8938,152.0258,151.7429,151.9975,22355.0
2020-06-22 14:10:00,161.13,161.2,160.96,160.99,6573.0,151.9504,152.0164,151.79,151.8183,6573.0
2020-06-22 14:15:00,160.95,161.15,160.94,161.14,6851.0,151.7806,151.9692,151.7712,151.9598,6851.0
2020-06-22 14:20:00,161.09,161.16,160.91,160.97,19611.0,151.9126,151.9787,151.7429,151.7995,19611.0
2020-06-22 14:25:00,160.97,161.01,160.82,160.88,7671.0,151.7995,151.8372,151.658,151.7146,7671.0
2020-06-22 14:30:00,160.9,160.97,160.71,160.8,33756.0,151.7335,151.7995,151.5543,151.6392,33756.0
2020-06-22 14:35:00,160.78,160.86,160.61,160.72,6341.0,151.6203,151.6957,151.46,151.5637,6341.0
2020-06-22 14:40:00,160.72,160.72,160.48,160.59,17047.0,151.5637,151.5637,151.3374,151.4411,17047.0
2020-06-22 14:45:00,160.64,160.71,160.49,160.54,8207.0,151.4883,151.5543,151.3468,151.394,8207.0
2020-06-22 14:50:00,160.52,160.67,160.49,160.59,9150.0,151.3751,151.5166,151.3468,151.4411,9150.0
2020-06-22 14:55:00,160.59,160.87,160.59,160.81,9509.0,151.4411,151.7052,151.4411,151.6486,9509.0
2020-06-22 15:00:00,160.82,160.99,160.75,160.91,10565.0,151.658,151.8183,151.592,151.7429,10565.0
2020-06-22 15:05:00,160.94,161.14,160.89,161.06,19300.0,151.7712,151.9598,151.724,151.8843,19300.0
2020-06-22 15:10:00,161.06,161.16,160.81,160.84,22626.0,151.8843,151.9787,151.6486,151.6769,22626.0
2020-06-22 15:15:00,160.84,160.85,160.53,160.6,10510.0,151.6769,151.6863,151.3845,151.4506,10510.0
2020-06-22 15:20:00,160.51,160.55,160.23,160.24,11065.0,151.3657,151.4034,151.1016,151.1111,11065.0
2020-06-22 15:25:00,160.31,160.38,160.1,160.15,17059.0,151.1771,151.2431,150.979,151.0262,17059.0
2020-06-22 15:30:00,160.18,160.34,160.08,160.21,164864.0,151.0545,151.2054,150.9602,151.0828,164864.0
2020-06-22 15:35:00,160.18,160.37,159.76,160.0,66155.0,151.0545,151.2337,150.6584,150.8847,66155.0
2020-06-22 15:40:00,160.03,160.19,159.89,160.16,14584.0,150.913,151.0639,150.781,151.0356,14584.0
2020-06-22 15:45:00,160.16,160.47,159.95,159.96,18704.0,151.0356,151.328,150.8376,150.847,18704.0
2020-06-22 15:50:00,160.18,160.43,160.06,160.42,34878.0,151.0545,151.2902,150.9413,151.2808,34878.0
2020-06-22 15:55:00,160.41,160.65,160.22,160.44,115869.0,151.2714,151.4977,151.0922,151.2997,115869.0
2020-06-23 09:30:00,160.89,161.66,160.28,160.39,73832.0,151.724,152.4502,151.1488,151.2525,73832.0
2020-06-23 09:35:00,160.3,160.61,159.95,160.6,21877.0,151.1676,151.46,150.8376,151.4506,21877.0
2020-06-23 09:40:00,160.66,160.98,160.66,160.84,10817.0,151.5071,151.8089,151.5071,151.6769,10817.0
2020-06-23 09:45:00,160.77,161.15,160.62,161.08,14320.0,151.6109,151.9692,151.4694,151.9032,14320.0
2020-06-23 09:50:00,161.04,161.04,160.57,160.57,9852.0,151.8655,151.8655,151.4223,151.4223,9852.0
2020-06-23 09:55:00,160.51,160.84,160.42,160.48,15734.0,151.3657,151.6769,151.2808,151.3374,15734.0
2020-06-23 10:00:00,160.46,160.84,160.3,160.31,7195.0,151.3185,151.6769,151.1676,151.1771,7195.0
2020-06-23 10:05:00,160.31,160.73,160.19,160.72,8502.0,151.1771,151.5731,151.0639,151.5637,8502.0
2020-06-23 10:10:00,160.91,161.35,160.83,161.25,7468.0,151.7429,152.1578,151.6675,152.0635,7468.0
2020-06-23 10:15:00,161.19,162.06,161.17,162.06,40357.0,152.0069,152.8274,151.9881,152.8274,40357.0
2020-06-23 10:20:00,162.06,162.17,161.88,162.01,55150.0,152.8274,152.9311,152.6576,152.7802,55150.0
2020-06-23 10:25:00,162.0,162.22,161.91,162.15,10234.0,152.7708,152.9783,152.6859,152.9123,10234.0
2020-06-23 10:30:00,162.08,162.18,161.72,161.76,20254.0,152.8462,152.9405,152.5067,152.5445,20254.0
2020-06-23 10:35:00,161.73,161.79,161.64,161.68,8999.0,152.5162,152.5728,152.4313,152.469,8999.0
2020-06-23 10:40:00,161.7,162.18,161.7,161.86,13507.0,152.4879,152.9405,152.4879,152.6388,13507.0
2020-06-23 10:45:00,161.86,161.92,161.37,161.54,17556.0,152.6388,152.6954,152.1767,152.337,17556.0
2020-06-23 10:50:00,161.58,161.82,161.44,161.49,12169.0,152.3747,152.6011,152.2427,152.2899,12169.0
2020-06-23 10:55:00,161.41,161.94,161.41,161.94,16838.0,152.2144,152.7142,152.2144,152.7142,16838.0
2020-06-23 11:00:00,162.0,162.25,161.79,162.25,17220.0,152.7708,153.0066,152.5728,153.0066,17220.0
2020-06-23 11:05:00,162.2,162.44,162.16,162.36,17156.0,152.9594,153.1857,152.9217,153.1103,17156.0
2020-06-23 11:10:00,162.33,162.35,162.09,162.23,19017.0,153.082,153.1009,152.8557,152.9877,19017.0
2020-06-23 11:15:00,162.2,162.55,162.15,162.55,16497.0,152.9594,153.2895,152.9123,153.2895,16497.0
2020-06-23 11:20:00,162.52,162.82,162.42,162.73,17103.0,153.2612,153.5441,153.1669,153.4592,17103.0
2020-06-23 11:25:00,162.82,162.87,162.61,162.64,15431.0,153.5441,153.5912,153.346,153.3743,15431.0
2020-06-23 11:30:00,162.6,162.65,162.43,162.43,9102.0,153.3366,153.3838,153.1763,153.1763,9102.0
2020-06-23 11:35:00,162.42,162.44,162.19,162.33,6666.0,153.1669,153.1857,152.95,153.082,6666.0
2020-06-23 11:40:00,162.35,162.35,161.96,161.96,7879.0,153.1009,153.1009,152.7331,152.7331,7879.0
2020-06-23 11:45:00,162.0,162.0,161.69,161.76,9445.0,152.7708,152.7708,152.4785,152.5445,9445.0
2020-06-23 11:50:00,161.72,161.73,161.26,161.39,13181.0,152.5067,152.5162,152.073,152.1955,13181.0
2020-06-23 11:55:00,161.36,161.68,161.34,161.68,19094.0,152.1673,152.469,152.1484,152.469,19094.0
2020-06-23 12:00:00,161.7,161.75,161.35,161.38,20640.0,152.4879,152.535,152.1578,152.1861,20640.0
2020-06-23 12:05:00,161.32,161.39,161.21,161.31,9916.0,152.1295,152.1955,152.0258,152.1201,9916.0
2020-06-23 12:10:00,161.33,161.38,161.17,161.29,10378.0,152.139,152.1861,151.9881,152.1012,10378.0
2020-06-23 12:15:00,161.26,161.64,161.23,161.52,6025.0,152.073,152.4313,152.0447,152.3181,6025.0
2020-06-23 12:20:00,161.49,161.51,161.17,161.31,10774.0,152.2899,152.3087,151.9881,152.1201,10774.0
2020-06-23 12:25:00,161.26,161.27,161.11,161.2,6777.0,152.073,152.0824,151.9315,152.0164,6777.0
2020-06-23 12:30:00,161.21,161.24,161.02,161.12,8521.0,152.0258,152.0541,151.8466,151.9409,8521.0
2020-06-23 12:35:00,161.09,161.11,160.86,160.94,7153.0,151.9126,151.9315,151.6957,151.7712,7153.0
2020-06-23 12:40:00,160.87,160.91,160.7,160.71,5477.0,151.7052,151.7429,151.5449,151.5543,5477.0
2020-06-23 12:45:00,160.75,160.77,160.53,160.73,8303.0,151.592,151.6109,151.3845,151.5731,8303.0
2020-06-23 12:50:00,160.75,160.85,160.69,160.73,6931.0,151.592,151.6863,151.5354,151.5731,6931.0
2020-06-23 12:55:00,160.7,160.86,160.69,160.86,8886.0,151.5449,151.6957,151.5354,151.6957,8886.0
2020-06-23 13:00:00,160.86,160.91,160.71,160.83,8512.0,151.6957,151.7429,151.5543,151.6675,8512.0
2020-06-23 13:05:00,160.87,160.94,160.81,160.81,6349.0,151.7052,151.7712,151.6486,151.6486,6349.0
2020-06-23 13:10:00,160.76,160.76,160.64,160.66,8644.0,151.6014,151.6014,151.4883,151.5071,8644.0
2020-06-23 13:15:00,160.65,160.66,160.33,160.59,21534.0,151.4977,151.5071,151.1959,151.4411,21534.0
2020-06-23 13:20:00,160.6,160.87,160.6,160.75,6933.0,151.4506,151.7052,151.4506,151.592,6933.0
2020-06-23 13:25:00,160.76,160.79,160.62,160.69,8550.0,151.6014,151.6297,151.4694,151.5354,8550.0
2020-06-23 13:30:00,160.72,160.72,160.38,160.52,10208.0,151.5637,151.5637,151.2431,151.3751,10208.0
2020-06-23 13:35:00,160.56,160.7,160.53,160.6,9315.0,151.4128,151.5449,151.3845,151.4506,9315.0
2020-06-23 13:40:00,160.64,160.64,160.31,160.42,8708.0,151.4883,151.4883,151.1771,151.2808,8708.0
2020-06-23 13:45:00,160.39,160.7,160.39,160.7,4451.0,151.2525,151.5449,151.2525,151.5449,4451.0
2020-06-23 13:50:00,160.67,160.76,160.43,160.7,8601.0,151.5166,151.6014,151.2902,151.5449,8601.0
2020-06-23 13:55:00,160.67,160.7,160.44,160.67,5679.0,151.5166,151.5449,151.2997,151.5166,5679.0
2020-06-23 14:00:00,160.66,160.66,160.36,160.45,11572.0,151.5071,151.5071,151.2242,151.3091,11572.0
2020-06-23 14:05:00,160.39,160.52,160.23,160.49,12588.0,151.2525,151.3751,151.1016,151.3468,12588.0
2020-06-23 14:10:00,160.46,160.46,160.27,160.31,14252.0,151.3185,151.3185,151.1394,151.1771,14252.0
2020-06-23 14:15:00,160.37,160.42,160.28,160.36,10136.0,151.2337,151.2808,151.1488,151.2242,10136.0
2020-06-23 14:20:00,160.43,160.51,160.42,160.46,4850.0,151.2902,151.3657,151.2808,151.3185,4850.0
2020-06-23 14:25:00,160.46,160.58,160.36,160.36,13876.0,151.3185,151.4317,151.2242,151.2242,13876.0
2020-06-23 14:30:00,160.42,160.49,160.4,160.43,10135.0,151.2808,151.3468,151.2619,151.2902,10135.0
2020-06-23 14:35:00,160.43,160.77,160.41,160.67,21608.0,151.2902,151.6109,151.2714,151.5166,21608.0
2020-06-23 14:40:00,160.68,160.78,160.58,160.64,15845.0,151.526,151.6203,151.4317,151.4883,15845.0
2020-06-23 14:45:00,160.64,160.65,160.31,160.33,22265.0,151.4883,151.4977,151.1771,151.1959,22265.0
2020-06-23 14:50:00,160.33,160.65,160.28,160.61,18480.0,151.1959,151.4977,151.1488,151.46,18480.0
2020-06-23 14:55:00,160.66,160.78,160.53,160.56,22187.0,151.5071,151.6203,151.3845,151.4128,22187.0
2020-06-23 15:00:00,160.56,160.61,159.98,160.03,329715.0,151.4128,151.46,150.8659,150.913,329715.0
2020-06-23 15:05:00,160.01,160.31,159.95,160.31,22960.0,150.8942,151.1771,150.8376,151.1771,22960.0
2020-06-23 15:10:00,160.33,160.37,160.05,160.22,20585.0,151.1959,151.2337,150.9319,151.0922,20585.0
2020-06-23 15:15:00,160.22,160.29,160.1,160.24,24066.0,151.0922,151.1582,150.979,151.1111,24066.0
2020-06-23 15:20:00,160.21,160.28,159.74,159.8,33101.0,151.0828,151.1488,150.6396,150.6961,33101.0
2020-06-23 15:25:00,159.8,160.16,159.66,160.04,31435.0,150.6961,151.0356,150.5641,150.9225,31435.0
2020-06-23 15:30:00,160.04,160.1,159.6,159.87,27611.0,150.9225,150.979,150.5075,150.7621,27611.0
2020-06-23 15:35:00,159.84,159.85,159.52,159.52,29075.0,150.7339,150.7433,150.4321,150.4321,29075.0
2020-06-23 15:40:00,159.52,159.56,159.21,159.38,30417.0,150.4321,150.4698,150.1397,150.3001,30417.0
2020-06-23 15:45:00,159.37,159.57,159.22,159.29,28610.0,150.2906,150.4792,150.1492,150.2152,28610.0
2020-06-23 15:50:00,159.3,159.45,158.95,159.45,53741.0,150.2246,150.3661,149.8946,150.3661,53741.0
2020-06-23 15:55:00,159.46,159.49,159.21,159.33,100803.0,150.3755,150.4038,150.1397,150.2529,100803.0
2020-06-24 09:30:00,158.55,158.81,157.8,158.08,69202.0,149.5173,149.7625,148.8101,149.0741,69202.0
2020-06-24 09:35:00,158.45,158.88,158.17,158.71,17166.0,149.423,149.8285,149.159,149.6682,17166.0
2020-06-24 09:40:00,158.75,159.67,158.58,159.46,21517.0,149.706,150.5735,149.5456,150.3755,21517.0
2020-06-24 09:45:00,159.44,159.79,159.28,159.66,21051.0,150.3566,150.6867,150.2058,150.5641,21051.0
2020-06-24 09:50:00,159.5,159.54,158.28,158.34,11749.0,150.4132,150.4509,149.2627,149.3193,11749.0
2020-06-24 09:55:00,158.26,158.66,158.26,158.4,7431.0,149.2439,149.6211,149.2439,149.3759,7431.0
2020-06-24 10:00:00,158.47,158.48,157.76,157.86,14342.0,149.4419,149.4513,148.7724,148.8667,14342.0
2020-06-24 10:05:00,157.91,158.22,157.76,157.87,9587.0,148.9138,149.2061,148.7724,148.8761,9587.0
2020-06-24 10:10:00,157.76,158.28,157.72,158.22,13867.0,148.7724,149.2627,148.7346,149.2061,13867.0
2020-06-24 10:15:00,158.15,158.73,158.13,158.66,15814.0,149.1401,149.6871,149.1213,149.6211,15814.0
2020-06-24 10:20:00,158.7,159.1,158.59,159.06,13360.0,149.6588,150.036,149.5551,149.9983,13360.0
2020-06-24 10:25:00,159.05,159.59,158.87,159.59,17276.0,149.9889,150.4981,149.8191,150.4981,17276.0
2020-06-24 10:30:00,159.48,159.56,158.79,159.13,16052.0,150.3944,150.4698,149.7437,150.0643,16052.0
2020-06-24 10:35:00,159.14,159.31,158.69,158.83,41766.0,150.0737,150.234,149.6494,149.7814,41766.0
2020-06-24 10:40:00,158.89,158.98,158.68,158.85,22875.0,149.838,149.9228,149.6399,149.8003,22875.0
2020-06-24 10:45:00,158.89,158.94,158.72,158.91,9911.0,149.838,149.8851,149.6777,149.8568,9911.0
2020-06-24 10:50:00,158.9,159.02,158.68,158.75,37559.0,149.8474,149.9606,149.6399,149.706,37559.0
2020-06-24 10:55:00,158.83,159.1,158.79,159.03,15418.0,149.7814,150.036,149.7437,149.97,15418.0
2020-06-24 11:00:00,159.03,159.16,158.84,159.15,25933.0,149.97,150.0926,149.7908,150.0832,25933.0
2020-06-24 11:05:00,159.18,159.23,158.67,158.77,27019.0,150.1115,150.1586,149.6305,149.7248,27019.0
2020-06-24 11:10:00,158.8,158.8,157.84,157.96,35168.0,149.7531,149.7531,148.8478,148.961,35168.0
2020-06-24 11:15:00,157.9,158.04,157.39,157.4,14003.0,148.9044,149.0364,148.4234,148.4329,14003.0
2020-06-24 11:20:00,157.48,157.56,157.11,157.19,10616.0,148.5083,148.5837,148.1594,148.2348,10616.0
2020-06-24 11:25:00,157.23,157.58,157.21,157.33,14204.0,148.2725,148.6026,148.2537,148.3668,14204.0
2020-06-24 11:30:00,157.38,157.47,157.07,157.23,11309.0,148.414,148.4989,148.1217,148.2725,11309.0
2020-06-24 11:35:00,157.17,157.47,156.96,156.96,10790.0,148.216,148.4989,148.0179,148.0179,10790.0
2020-06-24 11:40:00,156.99,157.08,156.38,156.47,16259.0,148.0462,148.1311,147.471,147.5558,16259.0
2020-06-24 11:45:00,156.59,156.78,156.33,156.34,16920.0,147.669,147.8482,147.4238,147.4332,16920.0
2020-06-24 11:50:00,156.4,156.76,156.39,156.65,13409.0,147.4898,147.8293,147.4804,147.7256,13409.0
2020-06-24 11:55:00,156.75,156.85,156.66,156.85,5203.0,147.8199,147.9142,147.735,147.9142,5203.0
2020-06-24 12:00:00,156.83,157.14,156.6,157.14,8944.0,147.8953,148.1877,147.6784,148.1877,8944.0
2020-06-24 12:05:00,157.23,157.38,157.03,157.2,29787.0,148.2725,148.414,148.0839,148.2443,29787.0
2020-06-24 12:10:00,157.2,157.2,156.76,156.8,8832.0,148.2443,148.2443,147.8293,147.867,8832.0
2020-06-24 12:15:00,156.79,157.5,156.76,157.5,11720.0,147.8576,148.5272,147.8293,148.5272,11720.0
2020-06-24 12:20:00,157.47,157.78,157.47,157.74,13164.0,148.4989,148.7912,148.4989,148.7535,13164.0
2020-06-24 12:25:00,157.7,157.7,157.36,157.66,22032.0,148.7158,148.7158,148.3951,148.678,22032.0
2020-06-24 12:30:00,157.61,157.76,157.4,157.43,19677.0,148.6309,148.7724,148.4329,148.4612,19677.0
2020-06-24 12:35:00,157.44,157.47,157.17,157.26,10049.0,148.4706,148.4989,148.216,148.3008,10049.0
2020-06-24 12:40:00,157.31,157.89,157.27,157.87,13406.0,148.348,148.8949,148.3103,148.8761,13406.0
2020-06-24 12:45:00,157.85,157.92,157.28,157.35,24742.0,148.8572,148.9232,148.3197,148.3857,24742.0
2020-06-24 12:50:00,157.33,157.44,157.26,157.37,18086.0,148.3668,148.4706,148.3008,148.4046,18086.0
2020-06-24 12:55:00,157.4,157.92,157.39,157.74,32474.0,148.4329,148.9232,148.4234,148.7535,32474.0
2020-06-24 13:00:00,157.71,157.95,157.65,157.9,15550.0,148.7252,148.9515,148.6686,148.9044,15550.0
2020-06-24 13:05:00,157.93,158.03,157.64,157.81,27843.0,148.9327,149.027,148.6592,148.8195,27843.0
2020-06-24 13:10:00,157.85,157.88,157.56,157.56,17608.0,148.8572,148.8855,148.5837,148.5837,17608.0
2020-06-24 13:15:00,157.61,157.94,157.6,157.82,22244.0,148.6309,148.9421,148.6215,148.8289,22244.0
2020-06-24 13:20:00,157.8,157.8,157.59,157.64,28540.0,148.8101,148.8101,148.612,148.6592,28540.0
2020-06-24 13:25:00,157.59,157.66,157.37,157.49,36476.0,148.612,148.678,148.4046,148.5177,36476.0
2020-06-24 13:30:00,157.45,157.47,157.2,157.26,21665.0,148.48,148.4989,148.2443,148.3008,21665.0
2020-06-24 13:35:00,157.26,157.49,157.17,157.4,18356.0,148.3008,148.5177,148.216,148.4329,18356.0
2020-06-24 13:40:00,157.37,157.55,157.3,157.41,17356.0,148.4046,148.5743,148.3386,148.4423,17356.0
2020-06-24 13:45:00,157.38,157.6,157.26,157.59,14040.0,148.414,148.6215,148.3008,148.612,14040.0
2020-06-24 13:50:00,157.57,157.81,157.42,157.81,24222.0,148.5932,148.8195,148.4517,148.8195,24222.0
2020-06-24 13:55:00,157.81,157.91,157.34,157.47,14494.0,148.8195,148.9138,148.3763,148.4989,14494.0
2020-06-24 14:00:00,157.49,157.57,156.8,157.01,13707.0,148.5177,148.5932,147.867,148.0651,13707.0
2020-06-24 14:05:00,157.02,157.41,156.96,157.41,11188.0,148.0745,148.4423,148.0179,148.4423,11188.0
2020-06-24 14:10:00,157.4,157.4,157.14,157.19,7681.0,148.4329,148.4329,148.1877,148.2348,7681.0
2020-06-24 14:15:00,157.19,157.53,157.19,157.28,12810.0,148.2348,148.5555,148.2348,148.3197,12810.0
2020-06-24 14:20:00,157.26,157.57,157.19,157.27,13240.0,148.3008,148.5932,148.2348,148.3103,13240.0
2020-06-24 14:25:00,157.24,157.5,157.13,157.38,7741.0,148.282,148.5272,148.1782,148.414,7741.0
2020-06-24 14:30:00,157.35,157.7,157.15,157.66,11948.0,148.3857,148.7158,148.1971,148.678,11948.0
2020-06-24 14:35:00,157.61,157.66,157.49,157.59,17536.0,148.6309,148.678,148.5177,148.612,17536.0
2020-06-24 14:40:00,157.56,157.76,157.46,157.47,32841.0,148.5837,148.7724,148.4894,148.4989,32841.0
2020-06-24 14:45:00,157.51,157.8,157.43,157.74,10629.0,148.5366,148.8101,148.4612,148.7535,10629.0
2020-06-24 14:50:00,157.73,157.8,157.23,157.31,24067.0,148.7441,148.8101,148.2725,148.348,24067.0
2020-06-24 14:55:00,157.36,157.81,157.36,157.46,10316.0,148.3951,148.8195,148.3951,148.4894,10316.0
2020-06-24 15:00:00,157.53,157.74,157.45,157.69,9748.0,148.5555,148.7535,148.48,148.7063,9748.0
2020-06-24 15:05:00,157.74,157.74,157.45,157.55,10490.0,148.7535,148.7535,148.48,148.5743,10490.0
2020-06-24 15:10:00,157.54,157.98,157.34,157.85,10680.0,148.5649,148.9798,148.3763,148.8572,10680.0
2020-06-24 15:15:00,157.85,158.33,157.74,158.31,14829.0,148.8572,149.3099,148.7535,149.291,14829.0
2020-06-24 15:20:00,158.32,158.37,157.88,157.89,14836.0,149.3004,149.3476,148.8855,148.8949,14836.0
2020-06-24 15:25:00,157.93,158.02,157.84,157.84,12933.0,148.9327,149.0175,148.8478,148.8478,12933.0
2020-06-24 15:30:00,157.83,157.92,157.64,157.82,18413.0,148.8384,148.9232,148.6592,148.8289,18413.0
2020-06-24 15:35:00,157.77,157.9,157.54,157.63,24396.0,148.7818,148.9044,148.5649,148.6498,24396.0
2020-06-24 15:40:00,157.59,158.22,157.59,158.2,24972.0,148.612,149.2061,148.612,149.1873,24972.0
2020-06-24 15:45:00,158.21,158.22,157.46,157.47,59051.0,149.1967,149.2061,148.4894,148.4989,59051.0
2020-06-24 15:50:00,157.41,157.65,157.1,157.19,62642.0,148.4423,148.6686,148.15,148.2348,62642.0
2020-06-24 15:55:00,157.16,157.52,156.91,157.08,212485.0,148.2065,148.546,147.9708,148.1311,212485.0
2020-06-25 09:30:00,157.59,157.91,156.71,157.25,45282.0,148.612,148.9138,147.7822,148.2914,45282.0
2020-06-25 09:35:00,157.39,158.0,157.32,157.85,20730.0,148.4234,148.9987,148.3574,148.8572,20730.0
2020-06-25 09:40:00,157.95,157.95,157.08,157.13,18571.0,148.9515,148.9515,148.1311,148.1782,18571.0
2020-06-25 09:45:00,157.16,157.66,157.0,157.28,24327.0,148.2065,148.678,148.0556,148.3197,24327.0
2020-06-25 09:50:00,157.22,158.08,157.21,157.94,34551.0,148.2631,149.0741,148.2537,148.9421,34551.0
2020-06-25 09:55:00,158.0,158.15,157.52,158.1,34310.0,148.9987,149.1401,148.546,149.093,34310.0
2020-06-25 10:00:00,158.2,158.78,158.03,158.24,17096.0,149.1873,149.7342,149.027,149.225,17096.0
2020-06-25 10:05:00,158.3,158.63,158.17,158.43,17769.0,149.2816,149.5928,149.159,149.4042,17769.0
2020-06-25 10:10:00,158.62,159.0,158.46,158.85,14780.0,149.5834,149.9417,149.4325,149.8003,14780.0
2020-06-25 10:15:00,158.86,158.9,158.25,158.36,21540.0,149.8097,149.8474,149.2344,149.3382,21540.0
2020-06-25 10:20:00,158.28,159.0,158.27,159.0,23662.0,149.2627,149.9417,149.2533,149.9417,23662.0
2020-06-25 10:25:00,158.98,159.33,158.66,159.01,28910.0,149.9228,150.2529,149.6211,149.9511,28910.0
2020-06-25 10:30:00,159.05,159.4,158.98,159.36,22231.0,149.9889,150.3189,149.9228,150.2812,22231.0
2020-06-25 10:35:00,159.4,159.65,159.36,159.62,22466.0,150.3189,150.5547,150.2812,150.5264,22466.0
2020-06-25 10:40:00,159.65,159.67,159.48,159.6,8505.0,150.5547,150.5735,150.3944,150.5075,8505.0
2020-06-25 10:45:00,159.61,159.87,159.24,159.51,15680.0,150.517,150.7621,150.168,150.4227,15680.0
2020-06-25 10:50:00,159.61,159.61,159.09,159.26,14956.0,150.517,150.517,150.0266,150.1869,14956.0
2020-06-25 10:55:00,159.23,159.8,159.23,159.6,20103.0,150.1586,150.6961,150.1586,150.5075,20103.0
2020-06-25 11:00:00,159.6,159.6,159.18,159.28,14716.0,150.5075,150.5075,150.1115,150.2058,14716.0
2020-06-25 11:05:00,159.25,159.25,159.02,159.08,8055.0,150.1775,150.1775,149.9606,150.0172,8055.0
2020-06-25 11:10:00,159.17,159.32,158.94,159.31,15745.0,150.102,150.2435,149.8851,150.234,15745.0
2020-06-25 11:15:00,159.34,159.8,159.31,159.71,16368.0,150.2623,150.6961,150.234,150.6113,16368.0
2020-06-25 11:20:00,159.75,159.75,159.5,159.63,8532.0,150.649,150.649,150.4132,150.5358,8532.0
2020-06-25 11:25:00,159.67,159.86,159.52,159.52,25396.0,150.5735,150.7527,150.4321,150.4321,25396.0
2020-06-25 11:30:00,159.53,159.7,159.11,159.12,14252.0,150.4415,150.6018,150.0454,150.0549,14252.0
2020-06-25 11:35:00,159.14,159.29,158.95,159.09,11720.0,150.0737,150.2152,149.8946,150.0266,11720.0
2020-06-25 11:40:00,159.09,159.23,158.71,159.23,18999.0,150.0266,150.1586,149.6682,150.1586,18999.0
2020-06-25 11:45:00,159.15,159.17,158.86,159.07,18366.0,150.0832,150.102,149.8097,150.0077,18366.0
2020-06-25 11:50:00,159.06,159.37,159.06,159.29,6512.0,149.9983,150.2906,149.9983,150.2152,6512.0
2020-06-25 11:55:00,159.27,159.61,159.26,159.6,10744.0,150.1963,150.517,150.1869,150.5075,10744.0
2020-06-25 12:00:00,159.65,159.9,159.62,159.74,10494.0,150.5547,150.7904,150.5264,150.6396,10494.0
2020-06-25 12:05:00,159.81,159.99,159.81,159.82,16012.0,150.7056,150.8753,150.7056,150.715,16012.0
2020-06-25 12:10:00,159.89,160.18,159.84,160.08,28775.0,150.781,151.0545,150.7339,150.9602,28775.0
2020-06-25 12:15:00,160.1,160.44,160.09,160.42,21674.0,150.979,151.2997,150.9696,151.2808,21674.0
2020-06-25 12:20:00,160.46,161.45,160.4,160.93,276451.0,151.3185,152.2521,151.2619,151.7618,276451.0
2020-06-25 12:25:00,160.94,161.25,160.77,160.88,104682.0,151.7712,152.0635,151.6109,151.7146,104682.0
2020-06-25 12:30:00,160.9,161.17,160.73,160.84,58898.0,151.7335,151.9881,151.5731,151.6769,58898.0
2020-06-25 12:35:00,160.87,161.15,160.72,161.0,50848.0,151.7052,151.9692,151.5637,151.8278,50848.0
2020-06-25 12:40:00,161.0,161.25,160.98,161.13,20097.0,151.8278,152.0635,151.8089,151.9504,20097.0
2020-06-25 12:45:00,161.12,161.45,161.06,161.32,32187.0,151.9409,152.2521,151.8843,152.1295,32187.0
2020-06-25 12:50:00,161.35,161.38,161.11,161.21,17813.0,152.1578,152.1861,151.9315,152.0258,17813.0
2020-06-25 12:55:00,161.17,161.2,160.95,161.06,16119.0,151.9881,152.0164,151.7806,151.8843,16119.0
2020-06-25 13:00:00,161.1,161.16,160.74,160.83,38233.0,151.9221,151.9787,151.5826,151.6675,38233.0
2020-06-25 13:05:00,160.85,160.99,160.72,160.99,22088.0,151.6863,151.8183,151.5637,151.8183,22088.0
2020-06-25 13:10:00,160.99,161.45,160.97,161.23,18615.0,151.8183,152.2521,151.7995,152.0447,18615.0
2020-06-25 13:15:00,161.27,161.73,161.09,161.64,32953.0,152.0824,152.5162,151.9126,152.4313,32953.0
2020-06-25 13:20:00,161.61,161.85,161.53,161.58,19307.0,152.403,152.6293,152.3276,152.3747,19307.0
2020-06-25 13:25:00,161.56,161.88,161.56,161.87,21156.0,152.3559,152.6576,152.3559,152.6482,21156.0
2020-06-25 13:30:00,161.86,161.86,161.29,161.46,18458.0,152.6388,152.6388,152.1012,152.2616,18458.0
2020-06-25 13:35:00,161.46,161.7,161.33,161.54,17175.0,152.2616,152.4879,152.139,152.337,17175.0
2020-06-25 13:40:00,161.58,161.69,161.48,161.53,9738.0,152.3747,152.4785,152.2804,152.3276,9738.0
2020-06-25 13:45:00,161.57,161.7,161.45,161.62,12926.0,152.3653,152.4879,152.2521,152.4124,12926.0
2020-06-25 13:50:00,161.63,161.65,161.35,161.43,26505.0,152.4219,152.4407,152.1578,152.2333,26505.0
2020-06-25 13:55:00,161.4,161.46,161.27,161.34,27625.0,152.205,152.2616,152.0824,152.1484,27625.0
2020-06-25 14:00:00,161.39,161.39,160.9,160.95,22034.0,152.1955,152.1955,151.7335,151.7806,22034.0
2020-06-25 14:05:00,160.97,161.2,160.96,161.11,22490.0,151.7995,152.0164,151.79,151.9315,22490.0
2020-06-25 14:10:00,161.13,161.4,161.09,161.38,12296.0,151.9504,152.205,151.9126,152.1861,12296.0
2020-06-25 14:15:00,161.34,161.54,161.33,161.49,13604.0,152.1484,152.337,152.139,152.2899,13604.0
2020-06-25 14:20:00,161.47,161.47,160.77,160.84,17040.0,152.271,152.271,151.6109,151.6769,17040.0
2020-06-25 14:25:00,160.88,160.95,160.58,160.66,19854.0,151.7146,151.7806,151.4317,151.5071,19854.0
2020-06-25 14:30:00,160.67,160.68,160.32,160.36,18263.0,151.5166,151.526,151.1865,151.2242,18263.0
2020-06-25 14:35:00,160.39,160.4,160.0,160.17,30932.0,151.2525,151.2619,150.8847,151.0451,30932.0
2020-06-25 14:40:00,160.16,160.63,160.13,160.59,32980.0,151.0356,151.4788,151.0073,151.4411,32980.0
2020-06-25 14:45:00,160.59,160.88,160.46,160.85,39880.0,151.4411,151.7146,151.3185,151.6863,39880.0
2020-06-25 14:50:00,160.87,161.03,160.77,160.97,32017.0,151.7052,151.8561,151.6109,151.7995,32017.0
2020-06-25 14:55:00,160.95,161.14,160.89,161.03,20377.0,151.7806,151.9598,151.724,151.8561,20377.0
2020-06-25 15:00:00,161.02,161.34,160.89,161.28,23427.0,151.8466,152.1484,151.724,152.0918,23427.0
2020-06-25 15:05:00,161.29,161.99,161.29,161.9,43700.0,152.1012,152.7614,152.1012,152.6765,43700.0
2020-06-25 15:10:00,161.88,162.09,161.71,161.99,42137.0,152.6576,152.8557,152.4973,152.7614,42137.0
2020-06-25 15:15:00,161.96,162.45,161.88,162.01,42026.0,152.7331,153.1952,152.6576,152.7802,42026.0
2020-06-25 15:20:00,162.04,162.32,161.87,162.25,43032.0,152.8085,153.0726,152.6482,153.0066,43032.0
2020-06-25 15:25:00,162.26,162.71,162.21,162.59,50996.0,153.016,153.4403,152.9688,153.3272,50996.0
2020-06-25 15:30:00,162.59,163.02,162.39,162.98,83422.0,153.3272,153.7327,153.1386,153.695,83422.0
2020-06-25 15:35:00,163.0,163.12,162.28,162.49,57504.0,153.7138,153.827,153.0348,153.2329,57504.0
2020-06-25 15:40:00,162.54,162.77,162.48,162.7,101088.0,153.28,153.4969,153.2235,153.4309,101088.0
2020-06-25 15:45:00,162.71,162.91,162.46,162.7,90487.0,153.4403,153.629,153.2046,153.4309,90487.0
2020-06-25 15:50:00,162.81,163.39,162.63,163.38,107345.0,153.5347,154.0816,153.3649,154.0722,107345.0
2020-06-25 15:55:00,163.37,163.37,162.73,162.83,226507.0,154.0627,154.0627,153.4592,153.5535,226507.0
2020-06-26 09:30:00,162.33,162.64,161.49,161.97,76367.0,153.082,153.3743,152.2899,152.7425,76367.0
2020-06-26 09:35:00,162.1,162.99,161.98,162.24,30663.0,152.8651,153.7044,152.7519,152.9971,30663.0
2020-06-26 09:40:00,162.34,162.69,161.96,162.32,48741.0,153.0914,153.4215,152.7331,153.0726,48741.0
2020-06-26 09:45:00,162.28,162.96,162.21,162.96,56945.0,153.0348,153.6761,152.9688,153.6761,56945.0
2020-06-26 09:50:00,162.9,163.09,162.65,162.8,53804.0,153.6195,153.7987,153.3838,153.5252,53804.0
2020-06-26 09:55:00,162.78,162.99,162.38,162.91,15276.0,153.5064,153.7044,153.1291,153.629,15276.0
2020-06-26 10:00:00,162.84,163.18,162.8,163.06,36289.0,153.5629,153.8836,153.5252,153.7704,36289.0
2020-06-26 10:05:00,163.07,163.79,162.95,163.53,56455.0,153.7798,154.4588,153.6667,154.2136,56455.0
2020-06-26 10:10:00,163.5,163.53,162.46,162.57,42545.0,154.1853,154.2136,153.2046,153.3083,42545.0
2020-06-26 10:15:00,162.62,162.67,162.04,162.12,26584.0,153.3555,153.4026,152.8085,152.884,26584.0
2020-06-26 10:20:00,162.06,162.06,161.5,161.63,20504.0,152.8274,152.8274,152.2993,152.4219,20504.0
2020-06-26 10:25:00,161.58,162.07,161.39,162.07,30220.0,152.3747,152.8368,152.1955,152.8368,30220.0
2020-06-26 10:30:00,161.97,162.07,161.09,161.41,28675.0,152.7425,152.8368,151.9126,152.2144,28675.0
2020-06-26 10:35:00,161.46,161.67,161.33,161.47,36704.0,152.2616,152.4596,152.139,152.271,36704.0
2020-06-26 10:40:00,161.46,161.47,160.65,160.84,17486.0,152.2616,152.271,151.4977,151.6769,17486.0
2020-06-26 10:45:00,160.84,161.18,160.68,160.73,23115.0,151.6769,151.9975,151.526,151.5731,23115.0
2020-06-26 10:50:00,160.67,160.95,160.49,160.66,22194.0,151.5166,151.7806,151.3468,151.5071,22194.0
2020-06-26 10:55:00,160.68,161.42,160.52,161.2,29118.0,151.526,152.2238,151.3751,152.0164,29118.0
2020-06-26 11:00:00,161.28,161.86,161.24,161.85,28135.0,152.0918,152.6388,152.0541,152.6293,28135.0
2020-06-26 11:05:00,161.8,162.38,161.79,162.04,20686.0,152.5822,153.1291,152.5728,152.8085,20686.0
2020-06-26 11:10:00,162.05,162.05,161.74,161.74,15415.0,152.8179,152.8179,152.5256,152.5256,15415.0
2020-06-26 11:15:00,161.77,161.88,161.61,161.72,21517.0,152.5539,152.6576,152.403,152.5067,21517.0
2020-06-26 11:20:00,161.7,161.89,161.54,161.88,39796.0,152.4879,152.6671,152.337,152.6576,39796.0
2020-06-26 11:25:00,161.85,162.12,161.73,161.78,19865.0,152.6293,152.884,152.5162,152.5633,19865.0
2020-06-26 11:30:00,161.85,161.85,161.13,161.35,18172.0,152.6293,152.6293,151.9504,152.1578,18172.0
2020-06-26 11:35:00,161.34,161.61,161.14,161.48,17527.0,152.1484,152.403,151.9598,152.2804,17527.0
2020-06-26 11:40:00,161.56,161.62,161.29,161.34,14103.0,152.3559,152.4124,152.1012,152.1484,14103.0
2020-06-26 11:45:00,161.33,161.78,161.28,161.7,10827.0,152.139,152.5633,152.0918,152.4879,10827.0
2020-06-26 11:50:00,161.77,162.01,161.72,161.77,14077.0,152.5539,152.7802,152.5067,152.5539,14077.0
2020-06-26 11:55:00,161.76,162.21,161.73,161.97,15027.0,152.5445,152.9688,152.5162,152.7425,15027.0
2020-06-26 12:00:00,161.82,161.82,161.32,161.58,12389.0,152.6011,152.6011,152.1295,152.3747,12389.0
2020-06-26 12:05:00,161.58,161.63,161.32,161.56,12735.0,152.3747,152.4219,152.1295,152.3559,12735.0
2020-06-26 12:10:00,161.56,161.61,161.32,161.38,24251.0,152.3559,152.403,152.1295,152.1861,24251.0
2020-06-26 12:15:00,161.41,161.53,161.33,161.39,56464.0,152.2144,152.3276,152.139,152.1955,56464.0
2020-06-26 12:20:00,161.38,161.49,161.04,161.08,56119.0,152.1861,152.2899,151.8655,151.9032,56119.0
2020-06-26 12:25:00,161.05,161.17,160.95,161.17,12256.0,151.8749,151.9881,151.7806,151.9881,12256.0
2020-06-26 12:30:00,161.08,161.1,160.66,160.66,13775.0,151.9032,151.9221,151.5071,151.5071,13775.0
2020-06-26 12:35:00,160.64,160.64,160.21,160.55,16117.0,151.4883,151.4883,151.0828,151.4034,16117.0
2020-06-26 12:40:00,160.57,160.68,160.46,160.64,22996.0,151.4223,151.526,151.3185,151.4883,22996.0
2020-06-26 12:45:00,160.62,160.88,160.48,160.8,18034.0,151.4694,151.7146,151.3374,151.6392,18034.0
2020-06-26 12:50:00,160.71,160.82,160.51,160.82,11961.0,151.5543,151.658,151.3657,151.658,11961.0
2020-06-26 12:55:00,160.81,160.98,160.73,160.98,10277.0,151.6486,151.8089,151.5731,151.8089,10277.0
2020-06-26 13:00:00,160.95,161.25,160.84,161.01,6259.0,151.7806,152.0635,151.6769,151.8372,6259.0
2020-06-26 13:05:00,161.04,161.34,161.03,161.24,15157.0,151.8655,152.1484,151.8561,152.0541,15157.0
2020-06-26 13:10:00,161.2,161.2,160.82,160.87,8317.0,152.0164,152.0164,151.658,151.7052,8317.0
2020-06-26 13:15:00,160.92,161.06,160.85,160.87,11283.0,151.7523,151.8843,151.6863,151.7052,11283.0
2020-06-26 13:20:00,160.81,160.91,160.67,160.8,9901.0,151.6486,151.7429,151.5166,151.6392,9901.0
2020-06-26 13:25:00,160.8,161.11,160.68,161.05,8159.0,151.6392,151.9315,151.526,151.8749,8159.0
2020-06-26 13:30:00,161.05,161.28,160.96,161.15,14097.0,151.8749,152.0918,151.79,151.9692,14097.0
2020-06-26 13:35:00,161.18,161.51,161.07,161.46,17742.0,151.9975,152.3087,151.8938,152.2616,17742.0
2020-06-26 13:40:00,161.44,161.57,161.29,161.57,22388.0,152.2427,152.3653,152.1012,152.3653,22388.0
2020-06-26 13:45:00,161.56,161.59,161.33,161.33,37930.0,152.3559,152.3842,152.139,152.139,37930.0
2020-06-26 13:50:00,161.35,161.35,161.01,161.15,15053.0,152.1578,152.1578,151.8372,151.9692,15053.0
2020-06-26 13:55:00,161.17,161.2,160.89,160.93,15043.0,151.9881,152.0164,151.724,151.7618,15043.0
2020-06-26 14:00:00,160.93,160.96,160.63,160.84,17441.0,151.7618,151.79,151.4788,151.6769,17441.0
2020-06-26 14:05:00,160.86,160.99,160.7,160.84,14274.0,151.6957,151.8183,151.5449,151.6769,14274.0
2020-06-26 14:10:00,160.83,160.95,160.72,160.74,6912.0,151.6675,151.7806,151.5637,151.5826,6912.0
2020-06-26 14:15:00,160.71,160.82,160.61,160.66,14709.0,151.5543,151.658,151.46,151.5071,14709.0
2020-06-26 14:20:00,160.6,160.71,160.54,160.57,7756.0,151.4506,151.5543,151.394,151.4223,7756.0
2020-06-26 14:25:00,160.52,160.59,160.32,160.42,39891.0,151.3751,151.4411,151.1865,151.2808,39891.0
2020-06-26 14:30:00,160.34,160.69,160.18,160.64,29770.0,151.2054,151.5354,151.0545,151.4883,29770.0
2020-06-26 14:35:00,160.59,160.66,160.42,160.63,25121.0,151.4411,151.5071,151.2808,151.4788,25121.0
2020-06-26 14:40:00,160.64,160.84,160.55,160.7,19170.0,151.4883,151.6769,151.4034,151.5449,19170.0
2020-06-26 14:45:00,160.69,160.71,160.35,160.52,27262.0,151.5354,151.5543,151.2148,151.3751,27262.0
2020-06-26 14:50:00,160.5,160.9,160.48,160.84,23472.0,151.3563,151.7335,151.3374,151.6769,23472.0
2020-06-26 14:55:00,160.82,160.93,160.61,160.93,19351.0,151.658,151.7618,151.46,151.7618,19351.0
2020-06-26 15:00:00,160.82,161.05,160.82,161.0,30740.0,151.658,151.8749,151.658,151.8278,30740.0
2020-06-26 15:05:00,161.0,161.22,160.96,161.22,59799.0,151.8278,152.0352,151.79,152.0352,59799.0
2020-06-26 15:10:00,161.21,161.36,161.06,161.36,30805.0,152.0258,152.1673,151.8843,152.1673,30805.0
2020-06-26 15:15:00,161.39,161.42,161.01,161.1,35346.0,152.1955,152.2238,151.8372,151.9221,35346.0
2020-06-26 15:20:00,161.12,161.27,161.01,161.08,35334.0,151.9409,152.0824,151.8372,151.9032,35334.0
2020-06-26 15:25:00,161.02,161.4,160.79,161.26,32637.0,151.8466,152.205,151.6297,152.073,32637.0
2020-06-26 15:30:00,161.28,161.29,160.92,161.13,38588.0,152.0918,152.1012,151.7523,151.9504,38588.0
2020-06-26 15:35:00,161.1,161.42,161.05,161.42,43795.0,151.9221,152.2238,151.8749,152.2238,43795.0
2020-06-26 15:40:00,161.42,162.32,161.18,162.12,70836.0,152.2238,153.0726,151.9975,152.884,70836.0
2020-06-26 15:45:00,162.11,162.94,161.91,162.03,110761.0,152.8745,153.6572,152.6859,152.7991,110761.0
2020-06-26 15:50:00,162.22,162.63,161.91,162.0,142125.0,152.9783,153.3649,152.6859,152.7708,142125.0
2020-06-26 15:55:00,162.06,163.05,162.02,162.79,387505.0,152.8274,153.761,152.7897,153.5158,387505.0
2020-06-29 09:30:00,163.85,164.21,163.27,163.53,60264.0,154.5154,154.8549,153.9684,154.2136,60264.0
2020-06-29 09:35:00,163.4,163.4,162.9,163.24,49424.0,154.091,154.091,153.6195,153.9402,49424.0
2020-06-29 09:40:00,163.3,163.73,162.83,162.98,62309.0,153.9967,154.4022,153.5535,153.695,62309.0
2020-06-29 09:45:00,162.97,162.98,161.14,161.47,55751.0,153.6855,153.695,151.9598,152.271,55751.0
2020-06-29 09:50:00,161.46,161.77,161.03,161.41,35984.0,152.2616,152.5539,151.8561,152.2144,35984.0
2020-06-29 09:55:00,161.51,162.27,161.4,162.14,18226.0,152.3087,153.0254,152.205,152.9028,18226.0
2020-06-29 10:00:00,162.03,162.45,161.44,161.49,20517.0,152.7991,153.1952,152.2427,152.2899,20517.0
2020-06-29 10:05:00,161.49,161.6,161.1,161.37,17146.0,152.2899,152.3936,151.9221,152.1767,17146.0
2020-06-29 10:10:00,161.37,162.13,161.21,162.06,19035.0,152.1767,152.8934,152.0258,152.8274,19035.0
2020-06-29 10:15:00,162.08,162.86,162.01,162.86,23859.0,152.8462,153.5818,152.7802,153.5818,23859.0
2020-06-29 10:20:00,162.81,162.81,162.04,162.16,16193.0,153.5347,153.5347,152.8085,152.9217,16193.0
2020-06-29 10:25:00,162.18,162.63,161.87,161.91,19156.0,152.9405,153.3649,152.6482,152.6859,19156.0
2020-06-29 10:30:00,161.9,162.2,161.85,161.89,13221.0,152.6765,152.9594,152.6293,152.6671,13221.0
2020-06-29 10:35:00,162.05,162.34,161.75,162.22,18119.0,152.8179,153.0914,152.535,152.9783,18119.0
2020-06-29 10:40:00,162.3,162.3,161.74,162.04,16796.0,153.0537,153.0537,152.5256,152.8085,16796.0
2020-06-29 10:45:00,162.02,162.05,161.72,161.79,14957.0,152.7897,152.8179,152.5067,152.5728,14957.0
2020-06-29 10:50:00,161.82,162.17,161.81,161.92,37442.0,152.6011,152.9311,152.5916,152.6954,37442.0
2020-06-29 10:55:00,161.93,161.95,161.5,161.5,28350.0,152.7048,152.7236,152.2993,152.2993,28350.0
2020-06-29 11:00:00,161.51,161.8,161.15,161.76,49090.0,152.3087,152.5822,151.9692,152.5445,49090.0
2020-06-29 11:05:00,161.61,161.66,161.42,161.44,5219.0,152.403,152.4502,152.2238,152.2427,5219.0
2020-06-29 11:10:00,161.53,161.94,161.53,161.87,13924.0,152.3276,152.7142,152.3276,152.6482,13924.0
2020-06-29 11:15:00,161.94,162.55,161.94,162.55,11768.0,152.7142,153.2895,152.7142,153.2895,11768.0
2020-06-29 11:20:00,162.42,162.76,162.38,162.56,13940.0,153.1669,153.4875,153.1291,153.2989,13940.0
2020-06-29 11:25:00,162.61,162.67,162.15,162.19,13112.0,153.346,153.4026,152.9123,152.95,13112.0
2020-06-29 11:30:00,162.19,162.28,161.88,161.98,23104.0,152.95,153.0348,152.6576,152.7519,23104.0
2020-06-29 11:35:00,161.97,162.05,161.77,161.81,7053.0,152.7425,152.8179,152.5539,152.5916,7053.0
2020-06-29 11:40:00,161.81,162.28,161.8,162.2,27155.0,152.5916,153.0348,152.5822,152.9594,27155.0
2020-06-29 11:45:00,162.2,162.25,161.99,162.15,20310.0,152.9594,153.0066,152.7614,152.9123,20310.0
2020-06-29 11:50:00,162.18,162.34,161.93,161.98,24978.0,152.9405,153.0914,152.7048,152.7519,24978.0
2020-06-29 11:55:00,161.97,162.17,161.75,162.05,19573.0,152.7425,152.9311,152.535,152.8179,19573.0
2020-06-29 12:00:00,162.13,162.17,161.92,161.98,11282.0,152.8934,152.9311,152.6954,152.7519,11282.0
2020-06-29 12:05:00,162.0,162.06,161.64,161.68,6916.0,152.7708,152.8274,152.4313,152.469,6916.0
2020-06-29 12:10:00,161.66,161.93,161.65,161.81,11882.0,152.4502,152.7048,152.4407,152.5916,11882.0
2020-06-29 12:15:00,161.79,161.94,161.62,161.86,11719.0,152.5728,152.7142,152.4124,152.6388,11719.0
2020-06-29 12:20:00,161.83,161.95,161.68,161.69,9894.0,152.6105,152.7236,152.469,152.4785,9894.0
2020-06-29 12:25:00,161.71,161.86,161.67,161.74,9585.0,152.4973,152.6388,152.4596,152.5256,9585.0
2020-06-29 12:30:00,161.74,162.04,161.71,161.98,18384.0,152.5256,152.8085,152.4973,152.7519,18384.0
2020-06-29 12:35:00,161.98,162.29,161.98,162.2,20298.0,152.7519,153.0443,152.7519,152.9594,20298.0
2020-06-29 12:40:00,162.2,162.21,161.88,161.91,15259.0,152.9594,152.9688,152.6576,152.6859,15259.0
2020-06-29 12:45:00,161.88,161.88,161.52,161.84,10180.0,152.6576,152.6576,152.3181,152.6199,10180.0
2020-06-29 12:50:00,161.87,161.88,161.56,161.63,4610.0,152.6482,152.6576,152.3559,152.4219,4610.0
2020-06-29 12:55:00,161.6,161.76,161.55,161.57,10389.0,152.3936,152.5445,152.3464,152.3653,10389.0
2020-06-29 13:00:00,161.55,161.96,161.55,161.84,10529.0,152.3464,152.7331,152.3464,152.6199,10529.0
2020-06-29 13:05:00,161.84,161.94,161.7,161.8,34861.0,152.6199,152.7142,152.4879,152.5822,34861.0
2020-06-29 13:10:00,161.76,161.9,161.75,161.88,21280.0,152.5445,152.6765,152.535,152.6576,21280.0
2020-06-29 13:15:00,161.83,161.84,161.67,161.7,14074.0,152.6105,152.6199,152.4596,152.4879,14074.0
2020-06-29 13:20:00,161.71,161.89,161.68,161.81,11531.0,152.4973,152.6671,152.469,152.5916,11531.0
2020-06-29 13:25:00,161.82,161.82,161.68,161.77,6771.0,152.6011,152.6011,152.469,152.5539,6771.0
2020-06-29 13:30:00,161.77,161.91,161.65,161.71,14229.0,152.5539,152.6859,152.4407,152.4973,14229.0
2020-06-29 13:35:00,161.66,161.78,161.57,161.63,11367.0,152.4502,152.5633,152.3653,152.4219,11367.0
2020-06-29 13:40:00,161.67,161.74,161.46,161.47,10224.0,152.4596,152.5256,152.2616,152.271,10224.0
2020-06-29 13:45:00,161.49,161.69,161.49,161.63,8833.0,152.2899,152.4785,152.2899,152.4219,8833.0
2020-06-29 13:50:00,161.63,161.86,161.55,161.81,18452.0,152.4219,152.6388,152.3464,152.5916,18452.0
2020-06-29 13:55:00,161.81,162.0,161.79,161.95,14124.0,152.5916,152.7708,152.5728,152.7236,14124.0
2020-06-29 14:00:00,161.97,162.21,161.85,162.12,15326.0,152.7425,152.9688,152.6293,152.884,15326.0
2020-06-29 14:05:00,162.14,162.48,162.03,162.44,19380.0,152.9028,153.2235,152.7991,153.1857,19380.0
2020-06-29 14:10:00,162.47,162.52,162.36,162.52,18896.0,153.214,153.2612,153.1103,153.2612,18896.0
2020-06-29 14:15:00,162.55,162.7,162.19,162.29,22647.0,153.2895,153.4309,152.95,153.0443,22647.0
2020-06-29 14:20:00,162.32,162.33,162.15,162.29,11911.0,153.0726,153.082,152.9123,153.0443,11911.0
2020-06-29 14:25:00,162.27,162.3,161.99,162.12,13271.0,153.0254,153.0537,152.7614,152.884,13271.0
2020-06-29 14:30:00,162.17,162.41,162.01,162.4,42146.0,152.9311,153.1574,152.7802,153.148,42146.0
2020-06-29 14:35:00,162.41,162.54,162.29,162.43,12912.0,153.1574,153.28,153.0443,153.1763,12912.0
2020-06-29 14:40:00,162.54,162.71,162.45,162.64,24097.0,153.28,153.4403,153.1952,153.3743,24097.0
2020-06-29 14:45:00,162.67,162.67,161.98,162.04,9825.0,153.4026,153.4026,152.7519,152.8085,9825.0
2020-06-29 14:50:00,161.99,162.35,161.99,162.33,17846.0,152.7614,153.1009,152.7614,153.082,17846.0
2020-06-29 14:55:00,162.33,162.49,162.24,162.39,13358.0,153.082,153.2329,152.9971,153.1386,13358.0
2020-06-29 15:00:00,162.4,162.57,162.34,162.57,24568.0,153.148,153.3083,153.0914,153.3083,24568.0
2020-06-29 15:05:00,162.54,162.78,162.54,162.62,19164.0,153.28,153.5064,153.28,153.3555,19164.0
2020-06-29 15:10:00,162.64,162.66,162.55,162.61,12468.0,153.3743,153.3932,153.2895,153.346,12468.0
2020-06-29 15:15:00,162.63,162.65,162.39,162.39,20131.0,153.3649,153.3838,153.1386,153.1386,20131.0
2020-06-29 15:20:00,162.45,162.58,162.1,162.18,27271.0,153.1952,153.3178,152.8651,152.9405,27271.0
2020-06-29 15:25:00,162.17,162.36,162.16,162.22,21265.0,152.9311,153.1103,152.9217,152.9783,21265.0
2020-06-29 15:30:00,162.22,162.43,162.2,162.37,23457.0,152.9783,153.1763,152.9594,153.1197,23457.0
2020-06-29 15:35:00,162.4,162.46,162.17,162.23,22047.0,153.148,153.2046,152.9311,152.9877,22047.0
2020-06-29 15:40:00,162.17,162.24,161.94,162.09,36538.0,152.9311,152.9971,152.7142,152.8557,36538.0
2020-06-29 15:45:00,162.13,162.19,162.0,162.08,30087.0,152.8934,152.95,152.7708,152.8462,30087.0
2020-06-29 15:50:00,162.08,162.24,161.86,162.16,69691.0,152.8462,152.9971,152.6388,152.9217,69691.0
2020-06-29 15:55:00,162.14,162.81,162.11,162.81,141979.0,152.9028,153.5347,152.8745,153.5347,141979.0
2020-06-30 09:30:00,163.11,163.5,162.64,162.81,89714.0,153.8176,154.1853,153.3743,153.5347,89714.0
2020-06-30 09:35:00,162.74,163.18,162.46,162.89,27341.0,153.4686,153.8836,153.2046,153.6101,27341.0
2020-06-30 09:40:00,162.94,163.59,162.9,162.97,21663.0,153.6572,154.2702,153.6195,153.6855,21663.0
2020-06-30 09:45:00,162.97,163.14,162.78,163.0,9305.0,153.6855,153.8459,153.5064,153.7138,9305.0
2020-06-30 09:50:00,163.05,163.17,162.78,163.16,9657.0,153.761,153.8741,153.5064,153.8647,9657.0
2020-06-30 09:55:00,163.13,163.19,162.69,162.69,16793.0,153.8364,153.893,153.4215,153.4215,16793.0
2020-06-30 10:00:00,162.79,163.98,162.64,163.97,42727.0,153.5158,154.638,153.3743,154.6286,42727.0
2020-06-30 10:05:00,164.0,164.07,163.48,163.53,37250.0,154.6569,154.7229,154.1665,154.2136,37250.0
2020-06-30 10:10:00,163.58,163.59,163.29,163.57,16403.0,154.2608,154.2702,153.9873,154.2514,16403.0
2020-06-30 10:15:00,163.57,163.58,163.15,163.28,13038.0,154.2514,154.2608,153.8553,153.9779,13038.0
2020-06-30 10:20:00,163.22,163.4,162.96,163.21,18758.0,153.9213,154.091,153.6761,153.9119,18758.0
2020-06-30 10:25:00,163.21,163.31,162.63,162.77,7417.0,153.9119,154.0062,153.3649,153.4969,7417.0
2020-06-30 10:30:00,162.85,163.44,162.85,163.36,10290.0,153.5724,154.1288,153.5724,154.0533,10290.0
2020-06-30 10:35:00,163.31,163.5,163.15,163.4,11100.0,154.0062,154.1853,153.8553,154.091,11100.0
2020-06-30 10:40:00,163.44,163.52,163.29,163.43,6840.0,154.1288,154.2042,153.9873,154.1193,6840.0
2020-06-30 10:45:00,163.38,163.38,162.96,163.07,11521.0,154.0722,154.0722,153.6761,153.7798,11521.0
2020-06-30 10:50:00,163.12,163.51,163.02,163.28,15927.0,153.827,154.1948,153.7327,153.9779,15927.0
2020-06-30 10:55:00,163.28,163.48,163.06,163.13,17477.0,153.9779,154.1665,153.7704,153.8364,17477.0
2020-06-30 11:00:00,163.09,163.18,162.95,163.09,12154.0,153.7987,153.8836,153.6667,153.7987,12154.0
2020-06-30 11:05:00,163.09,163.19,162.91,163.05,17084.0,153.7987,153.893,153.629,153.761,17084.0
2020-06-30 11:10:00,163.08,163.36,162.95,163.36,14398.0,153.7893,154.0533,153.6667,154.0533,14398.0
2020-06-30 11:15:00,163.35,163.57,163.28,163.38,26286.0,154.0439,154.2514,153.9779,154.0722,26286.0
2020-06-30 11:20:00,163.37,163.43,163.3,163.38,13836.0,154.0627,154.1193,153.9967,154.0722,13836.0
2020-06-30 11:25:00,163.39,163.43,163.15,163.27,12450.0,154.0816,154.1193,153.8553,153.9684,12450.0
2020-06-30 11:30:00,163.23,163.25,163.05,163.16,15764.0,153.9307,153.9496,153.761,153.8647,15764.0
2020-06-30 11:35:00,163.17,163.17,162.91,163.02,14806.0,153.8741,153.8741,153.629,153.7327,14806.0
2020-06-30 11:40:00,163.02,163.08,162.87,163.06,9715.0,153.7327,153.7893,153.5912,153.7704,9715.0
2020-06-30 11:45:00,163.03,163.12,162.86,162.95,50831.0,153.7421,153.827,153.5818,153.6667,50831.0
2020-06-30 11:50:00,162.96,163.03,162.81,162.99,52840.0,153.6761,153.7421,153.5347,153.7044,52840.0
2020-06-30 11:55:00,162.98,163.02,162.75,162.76,6075.0,153.695,153.7327,153.4781,153.4875,6075.0
2020-06-30 12:00:00,162.75,162.85,162.3,162.38,15983.0,153.4781,153.5724,153.0537,153.1291,15983.0
2020-06-30 12:05:00,162.38,163.01,162.34,162.76,30699.0,153.1291,153.7233,153.0914,153.4875,30699.0
2020-06-30 12:10:00,162.72,162.93,162.72,162.83,7536.0,153.4498,153.6478,153.4498,153.5535,7536.0
2020-06-30 12:15:00,162.85,163.04,162.85,163.02,7671.0,153.5724,153.7515,153.5724,153.7327,7671.0
2020-06-30 12:20:00,162.99,163.17,162.99,163.08,7702.0,153.7044,153.8741,153.7044,153.7893,7702.0
2020-06-30 12:25:00,163.09,163.13,162.95,163.11,8338.0,153.7987,153.8364,153.6667,153.8176,8338.0
2020-06-30 12:30:00,163.08,163.25,162.92,163.14,15408.0,153.7893,153.9496,153.6384,153.8459,15408.0
2020-06-30 12:35:00,163.13,163.46,163.13,163.28,11648.0,153.8364,154.1476,153.8364,153.9779,11648.0
2020-06-30 12:40:00,163.29,163.29,162.93,163.0,6351.0,153.9873,153.9873,153.6478,153.7138,6351.0
2020-06-30 12:45:00,162.95,163.0,162.74,162.97,3500.0,153.6667,153.7138,153.4686,153.6855,3500.0
2020-06-30 12:50:00,162.97,163.04,162.87,162.93,6179.0,153.6855,153.7515,153.5912,153.6478,6179.0
2020-06-30 12:55:00,162.94,163.02,162.89,162.89,4448.0,153.6572,153.7327,153.6101,153.6101,4448.0
2020-06-30 13:00:00,162.92,163.09,162.91,163.04,8445.0,153.6384,153.7987,153.629,153.7515,8445.0
2020-06-30 13:05:00,163.02,163.02,162.84,162.9,7020.0,153.7327,153.7327,153.5629,153.6195,7020.0
2020-06-30 13:10:00,162.96,163.06,162.86,162.96,8485.0,153.6761,153.7704,153.5818,153.6761,8485.0
2020-06-30 13:15:00,162.99,163.02,162.86,162.97,9817.0,153.7044,153.7327,153.5818,153.6855,9817.0
2020-06-30 13:20:00,162.97,163.17,162.95,163.02,5837.0,153.6855,153.8741,153.6667,153.7327,5837.0
2020-06-30 13:25:00,163.02,163.13,163.0,163.13,9305.0,153.7327,153.8364,153.7138,153.8364,9305.0
2020-06-30 13:30:00,163.1,163.1,162.92,163.09,6483.0,153.8081,153.8081,153.6384,153.7987,6483.0
2020-06-30 13:35:00,163.04,163.18,163.02,163.09,9462.0,153.7515,153.8836,153.7327,153.7987,9462.0
2020-06-30 13:40:00,163.11,163.11,162.95,163.01,9479.0,153.8176,153.8176,153.6667,153.7233,9479.0
2020-06-30 13:45:00,163.01,163.13,163.0,163.08,7334.0,153.7233,153.8364,153.7138,153.7893,7334.0
2020-06-30 13:50:00,163.05,163.07,162.97,163.05,10024.0,153.761,153.7798,153.6855,153.761,10024.0
2020-06-30 13:55:00,163.04,163.07,162.88,162.93,11429.0,153.7515,153.7798,153.6007,153.6478,11429.0
2020-06-30 14:00:00,162.86,162.94,162.76,162.93,6791.0,153.5818,153.6572,153.4875,153.6478,6791.0
2020-06-30 14:05:00,162.95,162.98,162.85,162.98,5545.0,153.6667,153.695,153.5724,153.695,5545.0
2020-06-30 14:10:00,162.92,163.01,162.89,162.92,14300.0,153.6384,153.7233,153.6101,153.6384,14300.0
2020-06-30 14:15:00,162.91,163.05,162.83,163.01,11849.0,153.629,153.761,153.5535,153.7233,11849.0
2020-06-30 14:20:00,163.01,163.17,162.92,163.17,9386.0,153.7233,153.8741,153.6384,153.8741,9386.0
2020-06-30 14:25:00,163.14,163.5,163.12,163.42,14535.0,153.8459,154.1853,153.827,154.1099,14535.0
2020-06-30 14:30:00,163.38,163.46,163.3,163.44,10757.0,154.0722,154.1476,153.9967,154.1288,10757.0
2020-06-30 14:35:00,163.45,163.49,163.4,163.46,12351.0,154.1382,154.1759,154.091,154.1476,12351.0
2020-06-30 14:40:00,163.45,163.5,163.35,163.47,20653.0,154.1382,154.1853,154.0439,154.1571,20653.0
2020-06-30 14:45:00,163.45,163.45,163.05,163.06,16341.0,154.1382,154.1382,153.761,153.7704,16341.0
2020-06-30 14:50:00,163.03,163.22,163.0,163.16,20439.0,153.7421,153.9213,153.7138,153.8647,20439.0
2020-06-30 14:55:00,163.15,163.18,163.0,163.11,14209.0,153.8553,153.8836,153.7138,153.8176,14209.0
2020-06-30 15:00:00,163.1,163.2,162.92,162.96,50776.0,153.8081,153.9024,153.6384,153.6761,50776.0
2020-06-30 15:05:00,162.97,162.99,162.56,162.71,42487.0,153.6855,153.7044,153.2989,153.4403,42487.0
2020-06-30 15:10:00,162.69,162.73,162.54,162.7,17161.0,153.4215,153.4592,153.28,153.4309,17161.0
2020-06-30 15:15:00,162.7,162.74,162.58,162.59,15169.0,153.4309,153.4686,153.3178,153.3272,15169.0
2020-06-30 15:20:00,162.65,163.01,162.6,162.98,22045.0,153.3838,153.7233,153.3366,153.695,22045.0
2020-06-30 15:25:00,162.97,163.02,162.91,163.0,36896.0,153.6855,153.7327,153.629,153.7138,36896.0
2020-06-30 15:30:00,163.0,163.45,162.95,163.43,49927.0,153.7138,154.1382,153.6667,154.1193,49927.0
2020-06-30 15:35:00,163.43,163.63,163.39,163.6,30164.0,154.1193,154.3079,154.0816,154.2796,30164.0
2020-06-30 15:40:00,163.61,163.7,163.35,163.53,49306.0,154.2891,154.3739,154.0439,154.2136,49306.0
2020-06-30 15:45:00,163.54,164.2,163.35,163.98,59736.0,154.2231,154.8455,154.0439,154.638,59736.0
2020-06-30 15:50:00,164.0,165.17,163.98,165.08,116462.0,154.6569,155.7602,154.638,155.6753,116462.0
2020-06-30 15:55:00,165.04,165.04,163.92,163.92,256779.0,155.6376,155.6376,154.5814,154.5814,256779.0
2020-07-01 09:30:00,164.32,165.47,164.28,164.48,82609.0,154.9586,156.0431,154.9209,155.1095,82609.0
2020-07-01 09:35:00,164.56,164.61,163.39,163.97,25679.0,155.185,155.2321,154.0816,154.6286,25679.0
2020-07-01 09:40:00,164.04,164.31,163.99,163.99,22086.0,154.6946,154.9492,154.6474,154.6474,22086.0
2020-07-01 09:45:00,163.99,164.01,163.18,163.47,30105.0,154.6474,154.6663,153.8836,154.1571,30105.0
2020-07-01 09:50:00,163.47,163.71,162.52,162.76,32292.0,154.1571,154.3834,153.2612,153.4875,32292.0
2020-07-01 09:55:00,162.87,163.89,162.62,163.89,19730.0,153.5912,154.5531,153.3555,154.5531,19730.0
2020-07-01 10:00:00,163.5,163.61,163.0,163.23,14451.0,154.1853,154.2891,153.7138,153.9307,14451.0
2020-07-01 10:05:00,163.32,163.77,163.17,163.39,13148.0,154.0156,154.44,153.8741,154.0816,13148.0
2020-07-01 10:10:00,163.49,163.58,163.0,163.0,17609.0,154.1759,154.2608,153.7138,153.7138,17609.0
2020-07-01 10:15:00,163.06,163.17,162.69,162.81,11977.0,153.7704,153.8741,153.4215,153.5347,11977.0
2020-07-01 10:20:00,162.75,163.12,162.71,163.12,10405.0,153.4781,153.827,153.4403,153.827,10405.0
2020-07-01 10:25:00,163.16,163.66,163.12,163.64,8687.0,153.8647,154.3362,153.827,154.3174,8687.0
2020-07-01 10:30:00,163.68,163.74,163.48,163.72,10242.0,154.3551,154.4117,154.1665,154.3928,10242.0
2020-07-01 10:35:00,163.79,163.88,163.56,163.68,15746.0,154.4588,154.5437,154.2419,154.3551,15746.0
2020-07-01 10:40:00,163.66,163.98,163.6,163.78,7573.0,154.3362,154.638,154.2796,154.4494,7573.0
2020-07-01 10:45:00,163.78,163.84,163.5,163.68,9399.0,154.4494,154.506,154.1853,154.3551,9399.0
2020-07-01 10:50:00,163.76,163.98,163.58,163.82,7770.0,154.4305,154.638,154.2608,154.4871,7770.0
2020-07-01 10:55:00,163.73,163.93,163.67,163.84,9453.0,154.4022,154.5908,154.3457,154.506,9453.0
2020-07-01 11:00:00,163.89,163.93,163.62,163.89,19146.0,154.5531,154.5908,154.2985,154.5531,19146.0
2020-07-01 11:05:00,163.9,164.08,163.82,163.87,11119.0,154.5626,154.7323,154.4871,154.5343,11119.0
2020-07-01 11:10:00,163.87,164.08,163.66,163.81,13629.0,154.5343,154.7323,154.3362,154.4777,13629.0
2020-07-01 11:15:00,163.8,163.85,163.59,163.76,8259.0,154.4683,154.5154,154.2702,154.4305,8259.0
2020-07-01 11:20:00,163.77,163.77,163.5,163.7,10442.0,154.44,154.44,154.1853,154.3739,10442.0
2020-07-01 11:25:00,163.74,163.75,163.07,163.11,18272.0,154.4117,154.4211,153.7798,153.8176,18272.0
2020-07-01 11:30:00,163.09,163.34,163.06,163.17,7785.0,153.7987,154.0345,153.7704,153.8741,7785.0
2020-07-01 11:35:00,163.2,163.39,163.12,163.32,8012.0,153.9024,154.0816,153.827,154.0156,8012.0
2020-07-01 11:40:00,163.33,163.51,163.32,163.45,6932.0,154.025,154.1948,154.0156,154.1382,6932.0
2020-07-01 11:45:00,163.46,163.61,163.36,163.47,7934.0,154.1476,154.2891,154.0533,154.1571,7934.0
2020-07-01 11:50:00,163.42,163.61,163.31,163.41,6030.0,154.1099,154.2891,154.0062,154.1005,6030.0
2020-07-01 11:55:00,163.27,163.51,163.24,163.4,7471.0,153.9684,154.1948,153.9402,154.091,7471.0
2020-07-01 12:00:00,163.27,163.47,163.16,163.45,6214.0,153.9684,154.1571,153.8647,154.1382,6214.0
2020-07-01 12:05:00,163.44,163.55,163.38,163.51,9265.0,154.1288,154.2325,154.0722,154.1948,9265.0
2020-07-01 12:10:00,163.51,163.61,163.43,163.43,11906.0,154.1948,154.2891,154.1193,154.1193,11906.0
2020-07-01 12:15:00,163.47,163.69,163.46,163.63,12426.0,154.1571,154.3645,154.1476,154.3079,12426.0
2020-07-01 12:20:00,163.59,163.97,163.59,163.89,10128.0,154.2702,154.6286,154.2702,154.5531,10128.0
2020-07-01 12:25:00,163.91,164.56,163.91,164.56,13398.0,154.572,155.185,154.572,155.185,13398.0
2020-07-01 12:30:00,164.56,164.89,164.5,164.82,9225.0,155.185,155.4962,155.1284,155.4301,9225.0
2020-07-01 12:35:00,164.81,164.87,164.68,164.81,8876.0,155.4207,155.4773,155.2981,155.4207,8876.0
2020-07-01 12:40:00,164.84,164.85,164.68,164.75,6622.0,155.449,155.4584,155.2981,155.3641,6622.0
2020-07-01 12:45:00,164.76,164.81,164.28,164.51,12312.0,155.3736,155.4207,154.9209,155.1378,12312.0
2020-07-01 12:50:00,164.55,164.55,164.1,164.18,6928.0,155.1755,155.1755,154.7512,154.8266,6928.0
2020-07-01 12:55:00,164.22,164.24,164.07,164.14,9401.0,154.8643,154.8832,154.7229,154.7889,9401.0
2020-07-01 13:00:00,164.16,164.19,164.0,164.0,10200.0,154.8077,154.836,154.6569,154.6569,10200.0
2020-07-01 13:05:00,164.02,164.1,163.93,163.94,12557.0,154.6757,154.7512,154.5908,154.6003,12557.0
2020-07-01 13:10:00,163.94,164.16,163.89,164.14,7220.0,154.6003,154.8077,154.5531,154.7889,7220.0
2020-07-01 13:15:00,164.14,164.44,164.11,164.43,8159.0,154.7889,155.0718,154.7606,155.0624,8159.0
2020-07-01 13:20:00,164.41,164.48,164.36,164.43,12088.0,155.0435,155.1095,154.9963,155.0624,12088.0
2020-07-01 13:25:00,164.45,164.54,164.28,164.44,11953.0,155.0812,155.1661,154.9209,155.0718,11953.0
2020-07-01 13:30:00,164.45,164.55,164.35,164.44,8553.0,155.0812,155.1755,154.9869,155.0718,8553.0
2020-07-01 13:35:00,164.41,164.41,164.27,164.37,7813.0,155.0435,155.0435,154.9115,155.0058,7813.0
2020-07-01 13:40:00,164.39,164.4,164.17,164.17,7747.0,155.0246,155.0341,154.8172,154.8172,7747.0
2020-07-01 13:45:00,164.19,164.4,164.19,164.32,6155.0,154.836,155.0341,154.836,154.9586,6155.0
2020-07-01 13:50:00,164.3,164.46,164.18,164.46,11480.0,154.9398,155.0906,154.8266,155.0906,11480.0
2020-07-01 13:55:00,164.43,164.43,164.32,164.36,5305.0,155.0624,155.0624,154.9586,154.9963,5305.0
2020-07-01 14:00:00,164.39,164.67,164.36,164.46,17991.0,155.0246,155.2887,154.9963,155.0906,17991.0
2020-07-01 14:05:00,164.51,164.69,164.45,164.59,9901.0,155.1378,155.3075,155.0812,155.2132,9901.0
2020-07-01 14:10:00,164.6,164.67,164.51,164.51,7564.0,155.2227,155.2887,155.1378,155.1378,7564.0
2020-07-01 14:15:00,164.53,164.53,164.21,164.24,9404.0,155.1567,155.1567,154.8549,154.8832,9404.0
2020-07-01 14:20:00,164.24,164.38,164.17,164.25,9241.0,154.8832,155.0152,154.8172,154.8926,9241.0
2020-07-01 14:25:00,164.24,164.36,164.19,164.21,8063.0,154.8832,154.9963,154.836,154.8549,8063.0
2020-07-01 14:30:00,164.24,164.45,164.11,164.18,9979.0,154.8832,155.0812,154.7606,154.8266,9979.0
2020-07-01 14:35:00,164.19,164.23,164.01,164.09,13167.0,154.836,154.8738,154.6663,154.7417,13167.0
2020-07-01 14:40:00,164.12,164.23,163.94,163.94,8104.0,154.77,154.8738,154.6003,154.6003,8104.0
2020-07-01 14:45:00,163.95,164.01,163.83,163.89,7598.0,154.6097,154.6663,154.4965,154.5531,7598.0
2020-07-01 14:50:00,163.89,163.94,163.76,163.79,5250.0,154.5531,154.6003,154.4305,154.4588,5250.0
2020-07-01 14:55:00,163.78,163.97,163.77,163.93,5921.0,154.4494,154.6286,154.44,154.5908,5921.0
2020-07-01 15:00:00,163.92,164.28,163.85,164.28,9236.0,154.5814,154.9209,154.5154,154.9209,9236.0
2020-07-01 15:05:00,164.25,164.35,164.24,164.33,10657.0,154.8926,154.9869,154.8832,154.9681,10657.0
2020-07-01 15:10:00,164.33,164.43,164.29,164.39,7442.0,154.9681,155.0624,154.9303,155.0246,7442.0
2020-07-01 15:15:00,164.39,164.4,164.17,164.27,15908.0,155.0246,155.0341,154.8172,154.9115,15908.0
2020-07-01 15:20:00,164.27,164.28,163.97,164.05,16876.0,154.9115,154.9209,154.6286,154.704,16876.0
2020-07-01 15:25:00,164.06,164.25,163.89,164.14,17645.0,154.7134,154.8926,154.5531,154.7889,17645.0
2020-07-01 15:30:00,164.16,164.16,163.87,164.03,19240.0,154.8077,154.8077,154.5343,154.6851,19240.0
2020-07-01 15:35:00,164.01,164.06,163.77,163.83,35475.0,154.6663,154.7134,154.44,154.4965,35475.0
2020-07-01 15:40:00,163.81,164.04,163.7,163.9,52437.0,154.4777,154.6946,154.3739,154.5626,52437.0
2020-07-01 15:45:00,163.87,164.16,163.82,163.94,36172.0,154.5343,154.8077,154.4871,154.6003,36172.0
2020-07-01 15:50:00,163.96,163.96,163.46,163.69,53880.0,154.6191,154.6191,154.1476,154.3645,53880.0
2020-07-01 15:55:00,163.7,163.75,163.31,163.34,101383.0,154.3739,154.4211,154.0062,154.0345,101383.0
2020-07-02 09:30:00,164.07,164.36,163.37,163.43,62270.0,154.7229,154.9963,154.0627,154.1193,62270.0
2020-07-02 09:35:00,163.51,164.04,163.15,163.63,17525.0,154.1948,154.6946,153.8553,154.3079,17525.0
2020-07-02 09:40:00,163.62,163.74,163.29,163.52,11400.0,154.2985,154.4117,153.9873,154.2042,11400.0
2020-07-02 09:45:00,163.45,163.54,162.79,162.79,45469.0,154.1382,154.2231,153.5158,153.5158,45469.0
2020-07-02 09:50:00,162.82,162.95,162.44,162.67,33436.0,153.5441,153.6667,153.1857,153.4026,33436.0
2020-07-02 09:55:00,162.67,163.21,162.63,162.89,30096.0,153.4026,153.9119,153.3649,153.6101,30096.0
2020-07-02 10:00:00,163.07,163.36,162.97,163.27,15038.0,153.7798,154.0533,153.6855,153.9684,15038.0
2020-07-02 10:05:00,163.28,163.33,162.92,163.09,11114.0,153.9779,154.025,153.6384,153.7987,11114.0
2020-07-02 10:10:00,163.14,163.16,162.57,162.6,25277.0,153.8459,153.8647,153.3083,153.3366,25277.0
2020-07-02 10:15:00,162.58,162.72,162.37,162.55,27597.0,153.3178,153.4498,153.1197,153.2895,27597.0
2020-07-02 10:20:00,162.56,163.3,162.55,163.26,29008.0,153.2989,153.9967,153.2895,153.959,29008.0
2020-07-02 10:25:00,163.17,163.18,162.81,162.83,11876.0,153.8741,153.8836,153.5347,153.5535,11876.0
2020-07-02 10:30:00,162.83,163.23,162.83,163.0,13616.0,153.5535,153.9307,153.5535,153.7138,13616.0
2020-07-02 10:35:00,162.98,163.34,162.9,163.3,13803.0,153.695,154.0345,153.6195,153.9967,13803.0
2020-07-02 10:40:00,163.3,163.51,163.03,163.21,18400.0,153.9967,154.1948,153.7421,153.9119,18400.0
2020-07-02 10:45:00,163.2,163.59,163.16,163.4,14729.0,153.9024,154.2702,153.8647,154.091,14729.0
2020-07-02 10:50:00,163.37,163.42,163.06,163.16,18761.0,154.0627,154.1099,153.7704,153.8647,18761.0
2020-07-02 10:55:00,163.17,163.25,163.03,163.25,11705.0,153.8741,153.9496,153.7421,153.9496,11705.0
2020-07-02 11:00:00,163.27,163.35,163.0,163.18,18132.0,153.9684,154.0439,153.7138,153.8836,18132.0
2020-07-02 11:05:00,163.28,164.07,163.28,164.05,15187.0,153.9779,154.7229,153.9779,154.704,15187.0
2020-07-02 11:10:00,164.02,164.18,163.87,164.02,20809.0,154.6757,154.8266,154.5343,154.6757,20809.0
2020-07-02 11:15:00,164.12,164.19,163.97,164.14,10069.0,154.77,154.836,154.6286,154.7889,10069.0
2020-07-02 11:20:00,164.15,164.49,164.12,164.39,15886.0,154.7983,155.1189,154.77,155.0246,15886.0
2020-07-02 11:25:00,164.38,164.41,164.14,164.19,12427.0,155.0152,155.0435,154.7889,154.836,12427.0
2020-07-02 11:30:00,164.23,164.41,164.21,164.23,13399.0,154.8738,155.0435,154.8549,154.8738,13399.0
2020-07-02 11:35:00,164.21,164.21,164.01,164.16,10836.0,154.8549,154.8549,154.6663,154.8077,10836.0
2020-07-02 11:40:00,164.17,164.39,164.11,164.12,11223.0,154.8172,155.0246,154.7606,154.77,11223.0
2020-07-02 11:45:00,164.12,164.17,164.01,164.15,7618.0,154.77,154.8172,154.6663,154.7983,7618.0
2020-07-02 11:50:00,164.16,164.19,163.97,164.03,8870.0,154.8077,154.836,154.6286,154.6851,8870.0
2020-07-02 11:55:00,164.01,164.08,163.84,163.89,11221.0,154.6663,154.7323,154.506,154.5531,11221.0
2020-07-02 12:00:00,164.0,164.02,163.49,163.69,8349.0,154.6569,154.6757,154.1759,154.3645,8349.0
2020-07-02 12:05:00,163.71,163.91,163.67,163.85,3986.0,154.3834,154.572,154.3457,154.5154,3986.0
2020-07-02 12:10:00,163.82,163.9,163.75,163.79,4537.0,154.4871,154.5626,154.4211,154.4588,4537.0
2020-07-02 12:15:00,163.72,163.84,163.65,163.78,5156.0,154.3928,154.506,154.3268,154.4494,5156.0
2020-07-02 12:20:00,163.75,164.08,163.75,163.99,3538.0,154.4211,154.7323,154.4211,154.6474,3538.0
2020-07-02 12:25:00,164.02,164.16,163.96,164.06,11179.0,154.6757,154.8077,154.6191,154.7134,11179.0
2020-07-02 12:30:00,164.03,164.04,163.82,163.96,14409.0,154.6851,154.6946,154.4871,154.6191,14409.0
2020-07-02 12:35:00,164.0,164.22,163.96,164.14,11305.0,154.6569,154.8643,154.6191,154.7889,11305.0
2020-07-02 12:40:00,164.14,164.25,164.08,164.14,7758.0,154.7889,154.8926,154.7323,154.7889,7758.0
2020-07-02 12:45:00,164.11,164.23,164.11,164.2,13329.0,154.7606,154.8738,154.7606,154.8455,13329.0
2020-07-02 12:50:00,164.23,164.35,164.12,164.22,16113.0,154.8738,154.9869,154.77,154.8643,16113.0
2020-07-02 12:55:00,164.19,164.38,164.18,164.37,5695.0,154.836,155.0152,154.8266,155.0058,5695.0
2020-07-02 13:00:00,164.34,164.39,163.97,164.08,70652.0,154.9775,155.0246,154.6286,154.7323,70652.0
2020-07-02 13:05:00,164.1,164.39,163.92,164.37,18323.0,154.7512,155.0246,154.5814,155.0058,18323.0
2020-07-02 13:10:00,164.4,164.44,164.23,164.27,8736.0,155.0341,155.0718,154.8738,154.9115,8736.0
2020-07-02 13:15:00,164.25,164.4,164.21,164.32,5353.0,154.8926,155.0341,154.8549,154.9586,5353.0
2020-07-02 13:20:00,164.31,164.36,164.22,164.29,8996.0,154.9492,154.9963,154.8643,154.9303,8996.0
2020-07-02 13:25:00,164.27,164.27,164.05,164.09,7402.0,154.9115,154.9115,154.704,154.7417,7402.0
2020-07-02 13:30:00,164.1,164.22,164.1,164.16,10089.0,154.7512,154.8643,154.7512,154.8077,10089.0
2020-07-02 13:35:00,164.22,164.37,164.22,164.26,7876.0,154.8643,155.0058,154.8643,154.902,7876.0
2020-07-02 13:40:00,164.28,164.45,164.28,164.43,11612.0,154.9209,155.0812,154.9209,155.0624,11612.0
2020-07-02 13:45:00,164.39,164.39,164.23,164.32,10496.0,155.0246,155.0246,154.8738,154.9586,10496.0
2020-07-02 13:50:00,164.31,164.46,164.24,164.35,9098.0,154.9492,155.0906,154.8832,154.9869,9098.0
2020-07-02 13:55:00,164.37,164.37,164.22,164.23,13345.0,155.0058,155.0058,154.8643,154.8738,13345.0
2020-07-02 14:00:00,164.23,164.34,164.07,164.11,14009.0,154.8738,154.9775,154.7229,154.7606,14009.0
2020-07-02 14:05:00,164.13,164.18,164.05,164.09,8634.0,154.7795,154.8266,154.704,154.7417,8634.0
2020-07-02 14:10:00,164.1,164.18,164.06,164.16,8521.0,154.7512,154.8266,154.7134,154.8077,8521.0
2020-07-02 14:15:00,164.15,164.39,164.15,164.31,6618.0,154.7983,155.0246,154.7983,154.9492,6618.0
2020-07-02 14:20:00,164.32,164.48,164.27,164.44,7145.0,154.9586,155.1095,154.9115,155.0718,7145.0
2020-07-02 14:25:00,164.44,164.62,164.44,164.57,7751.0,155.0718,155.2415,155.0718,155.1944,7751.0
2020-07-02 14:30:00,164.61,164.72,164.57,164.71,6973.0,155.2321,155.3358,155.1944,155.3264,6973.0
2020-07-02 14:35:00,164.74,164.77,164.63,164.74,9700.0,155.3547,155.383,155.251,155.3547,9700.0
2020-07-02 14:40:00,164.72,164.75,164.59,164.72,6630.0,155.3358,155.3641,155.2132,155.3358,6630.0
2020-07-02 14:45:00,164.71,164.72,164.55,164.64,7260.0,155.3264,155.3358,155.1755,155.2604,7260.0
2020-07-02 14:50:00,164.62,164.63,164.41,164.46,9280.0,155.2415,155.251,155.0435,155.0906,9280.0
2020-07-02 14:55:00,164.48,164.51,164.19,164.26,6706.0,155.1095,155.1378,154.836,154.902,6706.0
2020-07-02 15:00:00,164.27,164.38,164.21,164.22,8201.0,154.9115,155.0152,154.8549,154.8643,8201.0
2020-07-02 15:05:00,164.24,164.35,164.21,164.3,7512.0,154.8832,154.9869,154.8549,154.9398,7512.0
2020-07-02 15:10:00,164.3,164.46,164.27,164.27,5754.0,154.9398,155.0906,154.9115,154.9115,5754.0
2020-07-02 15:15:00,164.25,164.32,164.19,164.19,8120.0,154.8926,154.9586,154.836,154.836,8120.0
2020-07-02 15:20:00,164.23,164.43,164.22,164.4,8611.0,154.8738,155.0624,154.8643,155.0341,8611.0
2020-07-02 15:25:00,164.41,164.42,164.27,164.36,9706.0,155.0435,155.0529,154.9115,154.9963,9706.0
2020-07-02 15:30:00,164.36,164.5,164.25,164.4,19008.0,154.9963,155.1284,154.8926,155.0341,19008.0
2020-07-02 15:35:00,164.4,164.58,164.25,164.45,33860.0,155.0341,155.2038,154.8926,155.0812,33860.0
2020-07-02 15:40:00,164.5,164.51,164.2,164.21,27572.0,155.1284,155.1378,154.8455,154.8549,27572.0
2020-07-02 15:45:00,164.2,164.29,163.96,164.06,30171.0,154.8455,154.9303,154.6191,154.7134,30171.0
2020-07-02 15:50:00,163.98,164.06,163.45,163.61,41363.0,154.638,154.7134,154.1382,154.2891,41363.0
2020-07-02 15:55:00,163.62,163.9,163.48,163.87,95002.0,154.2985,154.5626,154.1665,154.5343,95002.0
2020-07-06 09:30:00,164.46,165.18,164.01,165.07,67068.0,155.0906,155.7696,154.6663,155.6659,67068.0
2020-07-06 09:35:00,165.15,165.35,164.47,164.49,24549.0,155.7413,155.9299,155.1001,155.1189,24549.0
2020-07-06 09:40:00,164.56,165.29,164.5,164.97,18309.0,155.185,155.8734,155.1284,155.5716,18309.0
2020-07-06 09:45:00,164.92,164.92,164.45,164.62,15769.0,155.5244,155.5244,155.0812,155.2415,15769.0
2020-07-06 09:50:00,164.5,165.35,164.48,165.28,24608.0,155.1284,155.9299,155.1095,155.8639,24608.0
2020-07-06 09:55:00,165.33,166.68,165.29,166.64,118452.0,155.9111,157.1842,155.8734,157.1465,118452.0
2020-07-06 10:00:00,166.64,167.43,166.24,166.93,75333.0,157.1465,157.8914,156.7692,157.4199,75333.0
2020-07-06 10:05:00,166.83,166.94,166.25,166.64,41454.0,157.3256,157.4294,156.7787,157.1465,41454.0
2020-07-06 10:10:00,166.7,167.2,166.56,167.2,14610.0,157.203,157.6746,157.071,157.6746,14610.0
2020-07-06 10:15:00,167.34,167.91,167.3,167.64,35298.0,157.8066,158.3441,157.7689,158.0895,35298.0
2020-07-06 10:20:00,167.69,168.0,167.65,167.9,52173.0,158.1366,158.429,158.0989,158.3347,52173.0
2020-07-06 10:25:00,167.91,167.99,167.71,167.72,25969.0,158.3441,158.4195,158.1555,158.1649,25969.0
2020-07-06 10:30:00,167.66,167.66,167.37,167.42,15404.0,158.1083,158.1083,157.8349,157.882,15404.0
2020-07-06 10:35:00,167.41,167.91,167.41,167.72,23614.0,157.8726,158.3441,157.8726,158.1649,23614.0
2020-07-06 10:40:00,167.75,168.05,167.75,168.0,19076.0,158.1932,158.4761,158.1932,158.429,19076.0
2020-07-06 10:45:00,168.03,168.52,167.99,168.43,22727.0,158.4573,158.9194,158.4195,158.8345,22727.0
2020-07-06 10:50:00,168.45,168.56,168.25,168.25,13455.0,158.8533,158.9571,158.6647,158.6647,13455.0
2020-07-06 10:55:00,168.25,168.41,168.21,168.25,12532.0,158.6647,158.8156,158.627,158.6647,12532.0
2020-07-06 11:00:00,168.27,168.31,168.05,168.1,11320.0,158.6836,158.7213,158.4761,158.5233,11320.0
2020-07-06 11:05:00,168.12,168.16,167.77,167.85,15087.0,158.5421,158.5799,158.2121,158.2875,15087.0
2020-07-06 11:10:00,167.86,167.93,167.73,167.79,14044.0,158.297,158.363,158.1744,158.2309,14044.0
2020-07-06 11:15:00,167.79,167.98,167.7,167.93,13388.0,158.2309,158.4101,158.1461,158.363,13388.0
2020-07-06 11:20:00,167.98,168.21,167.88,168.11,16973.0,158.4101,158.627,158.3158,158.5327,16973.0
2020-07-06 11:25:00,168.09,168.55,167.89,168.44,43397.0,158.5138,158.9476,158.3252,158.8439,43397.0
2020-07-06 11:30:00,168.45,168.65,168.28,168.58,32898.0,158.8533,159.0419,158.693,158.9759,32898.0
2020-07-06 11:35:00,168.6,168.78,168.58,168.74,25592.0,158.9948,159.1645,158.9759,159.1268,25592.0
2020-07-06 11:40:00,168.7,168.92,168.61,168.82,36362.0,159.0891,159.2966,159.0042,159.2023,36362.0
2020-07-06 11:45:00,168.82,168.83,168.19,168.2,12128.0,159.2023,159.2117,158.6082,158.6176,12128.0
2020-07-06 11:50:00,168.2,168.2,167.88,167.89,15821.0,158.6176,158.6176,158.3158,158.3252,15821.0
2020-07-06 11:55:00,167.88,167.91,167.65,167.78,9302.0,158.3158,158.3441,158.0989,158.2215,9302.0
2020-07-06 12:00:00,167.81,167.83,167.6,167.72,12201.0,158.2498,158.2687,158.0518,158.1649,12201.0
2020-07-06 12:05:00,167.72,167.89,167.63,167.68,9147.0,158.1649,158.3252,158.0801,158.1272,9147.0
2020-07-06 12:10:00,167.68,167.72,167.39,167.47,14357.0,158.1272,158.1649,157.8537,157.9292,14357.0
2020-07-06 12:15:00,167.47,167.49,167.14,167.18,14110.0,157.9292,157.948,157.618,157.6557,14110.0
2020-07-06 12:20:00,167.21,167.42,167.09,167.37,19009.0,157.684,157.882,157.5708,157.8349,19009.0
2020-07-06 12:25:00,167.44,167.71,167.29,167.29,8508.0,157.9009,158.1555,157.7594,157.7594,8508.0
2020-07-06 12:30:00,167.28,167.46,167.28,167.39,6156.0,157.75,157.9197,157.75,157.8537,6156.0
2020-07-06 12:35:00,167.4,167.42,167.12,167.12,6697.0,157.8632,157.882,157.5991,157.5991,6697.0
2020-07-06 12:40:00,167.18,167.31,167.04,167.12,6081.0,157.6557,157.7783,157.5237,157.5991,6081.0
2020-07-06 12:45:00,167.12,167.18,167.05,167.11,6430.0,157.5991,157.6557,157.5331,157.5897,6430.0
2020-07-06 12:50:00,167.13,167.46,167.12,167.27,7732.0,157.6085,157.9197,157.5991,157.7406,7732.0
2020-07-06 12:55:00,167.23,167.38,167.19,167.19,6714.0,157.7028,157.8443,157.6651,157.6651,6714.0
2020-07-06 13:00:00,167.19,167.3,167.16,167.24,8056.0,157.6651,157.7689,157.6368,157.7123,8056.0
2020-07-06 13:05:00,167.28,167.53,167.22,167.5,17268.0,157.75,157.9858,157.6934,157.9575,17268.0
2020-07-06 13:10:00,167.47,167.56,167.19,167.22,11592.0,157.9292,158.014,157.6651,157.6934,11592.0
2020-07-06 13:15:00,167.19,167.34,167.12,167.17,9331.0,157.6651,157.8066,157.5991,157.6463,9331.0
2020-07-06 13:20:00,167.2,167.29,167.0,167.16,14052.0,157.6746,157.7594,157.4859,157.6368,14052.0
2020-07-06 13:25:00,167.21,167.28,167.13,167.28,8941.0,157.684,157.75,157.6085,157.75,8941.0
2020-07-06 13:30:00,167.28,167.42,167.28,167.36,7262.0,157.75,157.882,157.75,157.8254,7262.0
2020-07-06 13:35:00,167.36,167.37,167.09,167.13,10203.0,157.8254,157.8349,157.5708,157.6085,10203.0
2020-07-06 13:40:00,167.13,167.33,167.01,167.2,5582.0,157.6085,157.7971,157.4954,157.6746,5582.0
2020-07-06 13:45:00,167.22,167.22,166.86,166.88,9232.0,157.6934,157.6934,157.3539,157.3728,9232.0
2020-07-06 13:50:00,166.83,166.87,166.71,166.82,5808.0,157.3256,157.3634,157.2125,157.3162,5808.0
2020-07-06 13:55:00,166.83,167.09,166.75,166.99,12582.0,157.3256,157.5708,157.2502,157.4765,12582.0
2020-07-06 14:00:00,166.96,167.0,166.73,166.99,8449.0,157.4482,157.4859,157.2313,157.4765,8449.0
2020-07-06 14:05:00,166.92,166.92,166.5,166.69,15777.0,157.4105,157.4105,157.0144,157.1936,15777.0
2020-07-06 14:10:00,166.69,166.74,166.25,166.32,12658.0,157.1936,157.2408,156.7787,156.8447,12658.0
2020-07-06 14:15:00,166.43,166.59,166.42,166.45,11020.0,156.9484,157.0993,156.939,156.9673,11020.0
2020-07-06 14:20:00,166.47,166.58,166.32,166.56,11770.0,156.9861,157.0899,156.8447,157.071,11770.0
2020-07-06 14:25:00,166.56,166.62,166.37,166.42,12329.0,157.071,157.1276,156.8918,156.939,12329.0
2020-07-06 14:30:00,166.43,166.71,166.4,166.69,20638.0,156.9484,157.2125,156.9201,157.1936,20638.0
2020-07-06 14:35:00,166.72,166.85,166.41,166.42,21470.0,157.2219,157.3445,156.9296,156.939,21470.0
2020-07-06 14:40:00,166.39,166.49,166.21,166.34,18193.0,156.9107,157.005,156.741,156.8635,18193.0
2020-07-06 14:45:00,166.31,166.45,166.31,166.35,9002.0,156.8353,156.9673,156.8353,156.873,9002.0
2020-07-06 14:50:00,166.36,166.42,166.19,166.28,8833.0,156.8824,156.939,156.7221,156.807,8833.0
2020-07-06 14:55:00,166.28,166.28,165.96,166.06,11869.0,156.807,156.807,156.5052,156.5995,11869.0
2020-07-06 15:00:00,165.99,166.11,165.94,165.97,10586.0,156.5335,156.6466,156.4863,156.5146,10586.0
2020-07-06 15:05:00,165.97,166.02,165.86,166.02,11210.0,156.5146,156.5618,156.4109,156.5618,11210.0
2020-07-06 15:10:00,166.02,166.11,165.92,166.03,21407.0,156.5618,156.6466,156.4675,156.5712,21407.0
2020-07-06 15:15:00,165.99,166.1,165.95,166.03,10104.0,156.5335,156.6372,156.4958,156.5712,10104.0
2020-07-06 15:20:00,166.0,166.06,165.88,165.94,16111.0,156.5429,156.5995,156.4298,156.4863,16111.0
2020-07-06 15:25:00,165.94,166.05,165.85,166.02,15269.0,156.4863,156.5901,156.4015,156.5618,15269.0
2020-07-06 15:30:00,166.04,166.27,165.98,166.25,16735.0,156.5806,156.7975,156.5241,156.7787,16735.0
2020-07-06 15:35:00,166.25,166.38,166.1,166.18,20482.0,156.7787,156.9013,156.6372,156.7127,20482.0
2020-07-06 15:40:00,166.17,166.3,165.98,166.03,22404.0,156.7032,156.8258,156.5241,156.5712,22404.0
2020-07-06 15:45:00,166.03,166.72,166.03,166.7,42922.0,156.5712,157.2219,156.5712,157.203,42922.0
2020-07-06 15:50:00,166.7,166.92,166.47,166.88,62077.0,157.203,157.4105,156.9861,157.3728,62077.0
2020-07-06 15:55:00,166.86,166.99,166.62,166.85,125877.0,157.3539,157.4765,157.1276,157.3445,125877.0
2020-07-07 09:30:00,166.12,166.66,165.75,165.77,57761.0,156.6561,157.1653,156.3072,156.326,57761.0
2020-07-07 09:35:00,165.84,165.97,165.27,165.5,10283.0,156.392,156.5146,155.8545,156.0714,10283.0
2020-07-07 09:40:00,165.65,165.92,165.51,165.81,40638.0,156.2129,156.4675,156.0808,156.3637,40638.0
2020-07-07 09:45:00,165.81,166.5,165.73,165.88,57872.0,156.3637,157.0144,156.2883,156.4298,57872.0
2020-07-07 09:50:00,165.9,166.26,165.65,165.91,11328.0,156.4486,156.7881,156.2129,156.458,11328.0
2020-07-07 09:55:00,165.91,166.45,165.83,166.37,147823.0,156.458,156.9673,156.3826,156.8918,147823.0
2020-07-07 10:00:00,166.39,167.54,166.39,167.41,17160.0,156.9107,157.9952,156.9107,157.8726,17160.0
2020-07-07 10:05:00,167.36,167.5,167.17,167.2,20534.0,157.8254,157.9575,157.6463,157.6746,20534.0
2020-07-07 10:10:00,167.2,167.4,167.13,167.17,10312.0,157.6746,157.8632,157.6085,157.6463,10312.0
2020-07-07 10:15:00,167.18,167.25,167.04,167.11,14380.0,157.6557,157.7217,157.5237,157.5897,14380.0
2020-07-07 10:20:00,167.04,167.68,167.02,167.65,69052.0,157.5237,158.1272,157.5048,158.0989,69052.0
2020-07-07 10:25:00,167.67,167.77,167.39,167.77,8530.0,158.1178,158.2121,157.8537,158.2121,8530.0
2020-07-07 10:30:00,167.8,168.13,167.54,167.64,14595.0,158.2404,158.5516,157.9952,158.0895,14595.0
2020-07-07 10:35:00,167.63,167.73,167.21,167.25,22401.0,158.0801,158.1744,157.684,157.7217,22401.0
2020-07-07 10:40:00,167.27,167.59,167.23,167.52,11779.0,157.7406,158.0423,157.7028,157.9763,11779.0
2020-07-07 10:45:00,167.49,167.78,167.45,167.78,9419.0,157.948,158.2215,157.9103,158.2215,9419.0
2020-07-07 10:50:00,167.78,168.01,167.74,168.0,88399.0,158.2215,158.4384,158.1838,158.429,88399.0
2020-07-07 10:55:00,168.0,168.01,167.48,167.48,19505.0,158.429,158.4384,157.9386,157.9386,19505.0
2020-07-07 11:00:00,167.41,167.66,167.36,167.5,13137.0,157.8726,158.1083,157.8254,157.9575,13137.0
2020-07-07 11:05:00,167.52,167.6,167.3,167.33,9187.0,157.9763,158.0518,157.7689,157.7971,9187.0
2020-07-07 11:10:00,167.35,167.55,167.23,167.33,16901.0,157.816,158.0046,157.7028,157.7971,16901.0
2020-07-07 11:15:00,167.34,167.46,167.22,167.42,10406.0,157.8066,157.9197,157.6934,157.882,10406.0
2020-07-07 11:20:00,167.42,167.66,167.37,167.56,17209.0,157.882,158.1083,157.8349,158.014,17209.0
2020-07-07 11:25:00,167.56,167.58,167.4,167.42,12796.0,158.014,158.0329,157.8632,157.882,12796.0
2020-07-07 11:30:00,167.45,167.49,167.36,167.42,9673.0,157.9103,157.948,157.8254,157.882,9673.0
2020-07-07 11:35:00,167.44,167.48,167.3,167.44,8691.0,157.9009,157.9386,157.7689,157.9009,8691.0
2020-07-07 11:40:00,167.41,167.52,167.22,167.47,13480.0,157.8726,157.9763,157.6934,157.9292,13480.0
2020-07-07 11:45:00,167.41,167.58,167.4,167.58,7365.0,157.8726,158.0329,157.8632,158.0329,7365.0
2020-07-07 11:50:00,167.58,167.78,167.57,167.73,9729.0,158.0329,158.2215,158.0235,158.1744,9729.0
2020-07-07 11:55:00,167.72,167.72,167.51,167.55,6657.0,158.1649,158.1649,157.9669,158.0046,6657.0
2020-07-07 12:00:00,167.56,167.64,167.45,167.45,8522.0,158.014,158.0895,157.9103,157.9103,8522.0
2020-07-07 12:05:00,167.48,167.49,167.15,167.22,16787.0,157.9386,157.948,157.6274,157.6934,16787.0
2020-07-07 12:10:00,167.22,167.26,167.11,167.21,10594.0,157.6934,157.7311,157.5897,157.684,10594.0
2020-07-07 12:15:00,167.21,167.28,166.82,166.9,21116.0,157.684,157.75,157.3162,157.3916,21116.0
2020-07-07 12:20:00,166.89,167.07,166.85,166.91,8292.0,157.3822,157.552,157.3445,157.4011,8292.0
2020-07-07 12:25:00,166.95,167.0,166.76,166.91,8774.0,157.4388,157.4859,157.2596,157.4011,8774.0
2020-07-07 12:30:00,166.89,167.01,166.79,167.0,8668.0,157.3822,157.4954,157.2879,157.4859,8668.0
2020-07-07 12:35:00,167.0,167.03,166.68,166.71,20999.0,157.4859,157.5142,157.1842,157.2125,20999.0
2020-07-07 12:40:00,166.68,166.74,166.59,166.61,10620.0,157.1842,157.2408,157.0993,157.1182,10620.0
2020-07-07 12:45:00,166.66,166.72,166.61,166.64,10125.0,157.1653,157.2219,157.1182,157.1465,10125.0
2020-07-07 12:50:00,166.65,166.77,166.6,166.74,6455.0,157.1559,157.269,157.1087,157.2408,6455.0
2020-07-07 12:55:00,166.75,167.01,166.73,166.85,17930.0,157.2502,157.4954,157.2313,157.3445,17930.0
2020-07-07 13:00:00,166.85,166.88,166.66,166.66,14666.0,157.3445,157.3728,157.1653,157.1653,14666.0
2020-07-07 13:05:00,166.66,166.77,166.5,166.72,11829.0,157.1653,157.269,157.0144,157.2219,11829.0
2020-07-07 13:10:00,166.81,167.02,166.73,166.97,13921.0,157.3068,157.5048,157.2313,157.4577,13921.0
2020-07-07 13:15:00,166.97,167.22,166.95,167.17,8175.0,157.4577,157.6934,157.4388,157.6463,8175.0
2020-07-07 13:20:00,167.14,167.19,167.02,167.19,8409.0,157.618,157.6651,157.5048,157.6651,8409.0
2020-07-07 13:25:00,167.21,167.32,167.09,167.23,6766.0,157.684,157.7877,157.5708,157.7028,6766.0
2020-07-07 13:30:00,167.22,167.3,167.15,167.22,6131.0,157.6934,157.7689,157.6274,157.6934,6131.0
2020-07-07 13:35:00,167.23,167.28,167.16,167.23,3515.0,157.7028,157.75,157.6368,157.7028,3515.0
2020-07-07 13:40:00,167.15,167.15,166.81,166.91,10243.0,157.6274,157.6274,157.3068,157.4011,10243.0
2020-07-07 13:45:00,166.9,166.9,166.66,166.74,7147.0,157.3916,157.3916,157.1653,157.2408,7147.0
2020-07-07 13:50:00,166.77,166.97,166.76,166.76,17570.0,157.269,157.4577,157.2596,157.2596,17570.0
2020-07-07 13:55:00,166.77,166.98,166.76,166.95,18554.0,157.269,157.4671,157.2596,157.4388,18554.0
2020-07-07 14:00:00,166.96,167.05,166.89,167.02,101704.0,157.4482,157.5331,157.3822,157.5048,101704.0
2020-07-07 14:05:00,167.02,167.2,167.0,167.15,20464.0,157.5048,157.6746,157.4859,157.6274,20464.0
2020-07-07 14:10:00,167.15,167.25,167.14,167.21,10340.0,157.6274,157.7217,157.618,157.684,10340.0
2020-07-07 14:15:00,167.21,167.41,167.2,167.37,62056.0,157.684,157.8726,157.6746,157.8349,62056.0
2020-07-07 14:20:00,167.4,167.51,167.21,167.49,21611.0,157.8632,157.9669,157.684,157.948,21611.0
2020-07-07 14:25:00,167.49,167.88,167.49,167.77,29092.0,157.948,158.3158,157.948,158.2121,29092.0
2020-07-07 14:30:00,167.74,167.75,167.09,167.17,24930.0,158.1838,158.1932,157.5708,157.6463,24930.0
2020-07-07 14:35:00,167.2,167.47,167.19,167.41,38308.0,157.6746,157.9292,157.6651,157.8726,38308.0
2020-07-07 14:40:00,167.48,167.91,167.48,167.81,16984.0,157.9386,158.3441,157.9386,158.2498,16984.0
2020-07-07 14:45:00,167.81,167.92,167.74,167.92,16425.0,158.2498,158.3535,158.1838,158.3535,16425.0
2020-07-07 14:50:00,167.9,168.08,167.87,167.99,21732.0,158.3347,158.5044,158.3064,158.4195,21732.0
2020-07-07 14:55:00,167.94,168.08,167.92,168.02,13587.0,158.3724,158.5044,158.3535,158.4478,13587.0
2020-07-07 15:00:00,168.04,168.11,167.94,168.05,24167.0,158.4667,158.5327,158.3724,158.4761,24167.0
2020-07-07 15:05:00,168.01,168.38,167.5,167.57,31938.0,158.4384,158.7873,157.9575,158.0235,31938.0
2020-07-07 15:10:00,167.55,167.74,167.46,167.61,14933.0,158.0046,158.1838,157.9197,158.0612,14933.0
2020-07-07 15:15:00,167.66,167.88,167.59,167.81,22490.0,158.1083,158.3158,158.0423,158.2498,22490.0
2020-07-07 15:20:00,167.85,167.95,167.69,167.8,17010.0,158.2875,158.3818,158.1366,158.2404,17010.0
2020-07-07 15:25:00,167.8,167.88,167.54,167.55,16954.0,158.2404,158.3158,157.9952,158.0046,16954.0
2020-07-07 15:30:00,167.56,167.62,167.36,167.47,21578.0,158.014,158.0706,157.8254,157.9292,21578.0
2020-07-07 15:35:00,167.48,167.57,167.38,167.47,32937.0,157.9386,158.0235,157.8443,157.9292,32937.0
2020-07-07 15:40:00,167.47,167.63,167.43,167.59,50186.0,157.9292,158.0801,157.8914,158.0423,50186.0
2020-07-07 15:45:00,167.56,167.64,167.33,167.44,85729.0,158.014,158.0895,157.7971,157.9009,85729.0
2020-07-07 15:50:00,167.42,167.51,166.73,166.73,89093.0,157.882,157.9669,157.2313,157.2313,89093.0
2020-07-07 15:55:00,166.7,166.94,166.56,166.76,183752.0,157.203,157.4294,157.071,157.2596,183752.0
2020-07-08 09:30:00,166.84,167.92,166.84,167.86,45326.0,157.3351,158.3535,157.3351,158.297,45326.0
2020-07-08 09:35:00,167.82,168.27,167.42,167.89,12867.0,158.2592,158.6836,157.882,158.3252,12867.0
2020-07-08 09:40:00,167.98,168.45,167.92,168.03,21106.0,158.4101,158.8533,158.3535,158.4573,21106.0
2020-07-08 09:45:00,168.22,168.78,168.07,168.41,13762.0,158.6364,159.1645,158.495,158.8156,13762.0
2020-07-08 09:50:00,168.43,168.89,168.43,168.52,25946.0,158.8345,159.2683,158.8345,158.9194,25946.0
2020-07-08 09:55:00,168.55,168.85,168.31,168.62,44466.0,158.9476,159.2305,158.7213,159.0137,44466.0
2020-07-08 10:00:00,168.58,169.37,168.48,169.37,63987.0,158.9759,159.7209,158.8816,159.7209,63987.0
2020-07-08 10:05:00,169.39,169.64,168.74,169.45,53033.0,159.7398,159.9755,159.1268,159.7964,53033.0
2020-07-08 10:10:00,169.45,169.71,169.35,169.49,28317.0,159.7964,160.0416,159.7021,159.8341,28317.0
2020-07-08 10:15:00,169.43,169.47,169.15,169.3,25551.0,159.7775,159.8152,159.5135,159.6549,25551.0
2020-07-08 10:20:00,169.31,169.69,169.3,169.43,19198.0,159.6643,160.0227,159.6549,159.7775,19198.0
2020-07-08 10:25:00,169.43,169.82,169.4,169.62,57597.0,159.7775,160.1453,159.7492,159.9567,57597.0
2020-07-08 10:30:00,169.65,169.76,169.54,169.69,26080.0,159.985,160.0887,159.8812,160.0227,26080.0
2020-07-08 10:35:00,169.7,169.73,169.34,169.67,19675.0,160.0321,160.0604,159.6926,160.0038,19675.0
2020-07-08 10:40:00,169.66,169.77,169.32,169.32,14582.0,159.9944,160.0981,159.6738,159.6738,14582.0
2020-07-08 10:45:00,169.31,169.45,169.14,169.45,84634.0,159.6643,159.7964,159.504,159.7964,84634.0
2020-07-08 10:50:00,169.42,169.45,168.9,168.97,16715.0,159.7681,159.7964,159.2777,159.3437,16715.0
2020-07-08 10:55:00,169.0,169.03,168.78,168.89,10382.0,159.372,159.4003,159.1645,159.2683,10382.0
2020-07-08 11:00:00,168.89,168.98,168.11,168.11,14398.0,159.2683,159.3531,158.5327,158.5327,14398.0
2020-07-08 11:05:00,168.12,168.14,167.55,167.55,15186.0,158.5421,158.561,158.0046,158.0046,15186.0
2020-07-08 11:10:00,167.55,167.99,167.55,167.93,16221.0,158.0046,158.4195,158.0046,158.363,16221.0
2020-07-08 11:15:00,167.95,167.96,167.43,167.46,13735.0,158.3818,158.3913,157.8914,157.9197,13735.0
2020-07-08 11:20:00,167.5,167.5,167.05,167.16,15923.0,157.9575,157.9575,157.5331,157.6368,15923.0
2020-07-08 11:25:00,167.18,167.31,166.89,167.31,7922.0,157.6557,157.7783,157.3822,157.7783,7922.0
2020-07-08 11:30:00,167.34,167.74,167.06,167.74,15185.0,157.8066,158.1838,157.5425,158.1838,15185.0
2020-07-08 11:35:00,167.7,167.93,167.64,167.72,8752.0,158.1461,158.363,158.0895,158.1649,8752.0
2020-07-08 11:40:00,167.85,168.04,167.74,168.03,6165.0,158.2875,158.4667,158.1838,158.4573,6165.0
2020-07-08 11:45:00,168.04,168.04,167.78,167.95,7308.0,158.4667,158.4667,158.2215,158.3818,7308.0
2020-07-08 11:50:00,167.86,167.91,167.67,167.8,5110.0,158.297,158.3441,158.1178,158.2404,5110.0
2020-07-08 11:55:00,167.83,167.89,167.61,167.65,4377.0,158.2687,158.3252,158.0612,158.0989,4377.0
2020-07-08 12:00:00,167.65,167.75,167.56,167.56,5500.0,158.0989,158.1932,158.014,158.014,5500.0
2020-07-08 12:05:00,167.54,167.72,167.54,167.64,7433.0,157.9952,158.1649,157.9952,158.0895,7433.0
2020-07-08 12:10:00,167.69,167.77,167.45,167.5,6824.0,158.1366,158.2121,157.9103,157.9575,6824.0
2020-07-08 12:15:00,167.4,167.46,167.27,167.31,6666.0,157.8632,157.9197,157.7406,157.7783,6666.0
2020-07-08 12:20:00,167.31,167.45,167.3,167.4,5705.0,157.7783,157.9103,157.7689,157.8632,5705.0
2020-07-08 12:25:00,167.42,167.62,167.39,167.58,37616.0,157.882,158.0706,157.8537,158.0329,37616.0
2020-07-08 12:30:00,167.58,168.05,167.57,167.99,55798.0,158.0329,158.4761,158.0235,158.4195,55798.0
2020-07-08 12:35:00,167.99,168.26,167.7,168.23,64026.0,158.4195,158.6742,158.1461,158.6459,64026.0
2020-07-08 12:40:00,168.22,168.32,168.17,168.25,36482.0,158.6364,158.7307,158.5893,158.6647,36482.0
2020-07-08 12:45:00,168.25,168.35,168.19,168.25,16546.0,158.6647,158.759,158.6082,158.6647,16546.0
2020-07-08 12:50:00,168.23,168.3,168.21,168.25,27122.0,158.6459,158.7119,158.627,158.6647,27122.0
2020-07-08 12:55:00,168.24,168.37,168.19,168.37,12137.0,158.6553,158.7779,158.6082,158.7779,12137.0
2020-07-08 13:00:00,168.33,168.4,168.33,168.37,8048.0,158.7402,158.8062,158.7402,158.7779,8048.0
2020-07-08 13:05:00,168.34,168.52,168.32,168.48,9033.0,158.7496,158.9194,158.7307,158.8816,9033.0
2020-07-08 13:10:00,168.48,168.48,167.95,167.96,6117.0,158.8816,158.8816,158.3818,158.3913,6117.0
2020-07-08 13:15:00,167.91,167.99,167.7,167.7,7699.0,158.3441,158.4195,158.1461,158.1461,7699.0
2020-07-08 13:20:00,167.7,168.12,167.61,167.92,30927.0,158.1461,158.5421,158.0612,158.3535,30927.0
2020-07-08 13:25:00,167.92,167.92,167.58,167.79,10337.0,158.3535,158.3535,158.0329,158.2309,10337.0
2020-07-08 13:30:00,167.75,167.97,167.75,167.93,8057.0,158.1932,158.4007,158.1932,158.363,8057.0
2020-07-08 13:35:00,167.91,168.08,167.87,168.05,8547.0,158.3441,158.5044,158.3064,158.4761,8547.0
2020-07-08 13:40:00,168.06,168.12,168.0,168.03,9566.0,158.4856,158.5421,158.429,158.4573,9566.0
2020-07-08 13:45:00,168.06,168.06,167.85,167.95,10557.0,158.4856,158.4856,158.2875,158.3818,10557.0
2020-07-08 13:50:00,167.88,167.93,167.56,167.56,7456.0,158.3158,158.363,158.014,158.014,7456.0
2020-07-08 13:55:00,167.58,167.58,167.31,167.51,11527.0,158.0329,158.0329,157.7783,157.9669,11527.0
2020-07-08 14:00:00,167.5,167.75,167.44,167.59,10948.0,157.9575,158.1932,157.9009,158.0423,10948.0
2020-07-08 14:05:00,167.7,167.82,167.59,167.81,12169.0,158.1461,158.2592,158.0423,158.2498,12169.0
2020-07-08 14:10:00,167.8,167.9,167.71,167.86,14195.0,158.2404,158.3347,158.1555,158.297,14195.0
2020-07-08 14:15:00,167.94,168.0,167.88,167.97,11490.0,158.3724,158.429,158.3158,158.4007,11490.0
2020-07-08 14:20:00,167.94,168.13,167.81,168.0,15355.0,158.3724,158.5516,158.2498,158.429,15355.0
2020-07-08 14:25:00,168.02,168.15,167.88,168.12,10074.0,158.4478,158.5704,158.3158,158.5421,10074.0
2020-07-08 14:30:00,168.13,168.23,167.95,167.99,13782.0,158.5516,158.6459,158.3818,158.4195,13782.0
2020-07-08 14:35:00,167.96,168.23,167.95,168.22,8167.0,158.3913,158.6459,158.3818,158.6364,8167.0
2020-07-08 14:40:00,168.29,168.29,167.96,167.99,9009.0,158.7025,158.7025,158.3913,158.4195,9009.0
2020-07-08 14:45:00,167.99,168.07,167.87,167.96,7593.0,158.4195,158.495,158.3064,158.3913,7593.0
2020-07-08 14:50:00,168.03,168.12,167.95,168.04,14857.0,158.4573,158.5421,158.3818,158.4667,14857.0
2020-07-08 14:55:00,168.05,168.24,167.99,168.23,7725.0,158.4761,158.6553,158.4195,158.6459,7725.0
2020-07-08 15:00:00,168.24,168.34,168.14,168.34,7391.0,158.6553,158.7496,158.561,158.7496,7391.0
2020-07-08 15:05:00,168.33,168.55,168.3,168.45,12145.0,158.7402,158.9476,158.7119,158.8533,12145.0
2020-07-08 15:10:00,168.48,168.65,168.48,168.54,9360.0,158.8816,159.0419,158.8816,158.9382,9360.0
2020-07-08 15:15:00,168.54,168.54,168.4,168.44,12459.0,158.9382,158.9382,158.8062,158.8439,12459.0
2020-07-08 15:20:00,168.46,168.66,168.43,168.61,11897.0,158.8628,159.0514,158.8345,159.0042,11897.0
2020-07-08 15:25:00,168.55,168.79,168.53,168.61,12276.0,158.9476,159.174,158.9288,159.0042,12276.0
2020-07-08 15:30:00,168.79,169.09,168.69,169.0,20959.0,159.174,159.4569,159.0797,159.372,20959.0
2020-07-08 15:35:00,169.01,169.15,168.8,168.92,26350.0,159.3814,159.5135,159.1834,159.2966,26350.0
2020-07-08 15:40:00,168.88,169.25,168.82,168.85,33883.0,159.2588,159.6078,159.2023,159.2305,33883.0
2020-07-08 15:45:00,168.86,169.25,168.85,169.12,37234.0,159.24,159.6078,159.2305,159.4852,37234.0
2020-07-08 15:50:00,169.09,169.42,168.95,169.41,61988.0,159.4569,159.7681,159.3249,159.7586,61988.0
2020-07-08 15:55:00,169.41,169.61,168.94,169.11,204609.0,159.7586,159.9473,159.3154,159.4757,204609.0
2020-07-09 09:30:00,169.88,170.75,169.79,170.19,97698.0,160.2019,161.0223,160.117,160.4942,97698.0
2020-07-09 09:35:00,170.19,170.36,169.48,169.7,37161.0,160.4942,160.6545,159.8247,160.0321,37161.0
2020-07-09 09:40:00,169.63,169.76,169.33,169.4,19740.0,159.9661,160.0887,159.6832,159.7492,19740.0
2020-07-09 09:45:00,169.4,169.47,168.79,169.0,17110.0,159.7492,159.8152,159.174,159.372,17110.0
2020-07-09 09:50:00,169.17,169.57,169.08,169.57,13700.0,159.5323,159.9095,159.4474,159.9095,13700.0
2020-07-09 09:55:00,169.63,169.8,169.0,169.05,29420.0,159.9661,160.1264,159.372,159.4192,29420.0
2020-07-09 10:00:00,169.08,169.15,167.83,167.97,65304.0,159.4474,159.5135,158.2687,158.4007,65304.0
2020-07-09 10:05:00,167.94,168.73,166.2,168.06,229206.0,158.3724,159.1174,156.7315,158.4856,229206.0
2020-07-09 10:10:00,168.22,168.83,168.05,168.59,25864.0,158.6364,159.2117,158.4761,158.9854,25864.0
2020-07-09 10:15:00,168.55,168.76,168.07,168.36,18299.0,158.9476,159.1457,158.495,158.7685,18299.0
2020-07-09 10:20:00,168.44,168.64,167.86,167.96,20000.0,158.8439,159.0325,158.297,158.3913,20000.0
2020-07-09 10:25:00,167.84,168.17,167.7,167.8,9230.0,158.2781,158.5893,158.1461,158.2404,9230.0
2020-07-09 10:30:00,167.71,167.88,167.47,167.52,9821.0,158.1555,158.3158,157.9292,157.9763,9821.0
2020-07-09 10:35:00,167.5,167.69,166.61,166.66,16573.0,157.9575,158.1366,157.1182,157.1653,16573.0
2020-07-09 10:40:00,166.61,166.81,165.88,165.88,49614.0,157.1182,157.3068,156.4298,156.4298,49614.0
2020-07-09 10:45:00,165.98,166.12,165.81,165.81,43994.0,156.5241,156.6561,156.3637,156.3637,43994.0
2020-07-09 10:50:00,165.81,166.12,165.75,165.81,24974.0,156.3637,156.6561,156.3072,156.3637,24974.0
2020-07-09 10:55:00,165.8,165.96,165.3,165.37,54265.0,156.3543,156.5052,155.8828,155.9488,54265.0
2020-07-09 11:00:00,165.29,165.88,164.52,164.96,82031.0,155.8734,156.4298,155.1472,155.5622,82031.0
2020-07-09 11:05:00,164.85,165.38,164.33,165.29,24009.0,155.4584,155.9582,154.9681,155.8734,24009.0
2020-07-09 11:10:00,165.25,165.47,165.09,165.2,15624.0,155.8356,156.0431,155.6848,155.7885,15624.0
2020-07-09 11:15:00,165.07,165.12,164.03,164.03,26010.0,155.6659,155.713,154.6851,154.6851,26010.0
2020-07-09 11:20:00,164.09,164.53,164.07,164.31,32234.0,154.7417,155.1567,154.7229,154.9492,32234.0
2020-07-09 11:25:00,164.32,164.62,163.71,164.52,23901.0,154.9586,155.2415,154.3834,155.1472,23901.0
2020-07-09 11:30:00,164.58,164.79,164.42,164.7,9078.0,155.2038,155.4018,155.0529,155.317,9078.0
2020-07-09 11:35:00,164.74,165.45,164.71,165.22,50768.0,155.3547,156.0242,155.3264,155.8074,50768.0
2020-07-09 11:40:00,165.15,165.29,164.7,165.06,46210.0,155.7413,155.8734,155.317,155.6565,46210.0
2020-07-09 11:45:00,165.03,165.33,164.92,165.19,8521.0,155.6282,155.9111,155.5244,155.7791,8521.0
2020-07-09 11:50:00,165.17,165.2,164.84,165.19,14831.0,155.7602,155.7885,155.449,155.7791,14831.0
2020-07-09 11:55:00,165.27,165.36,165.17,165.23,11917.0,155.8545,155.9394,155.7602,155.8168,11917.0
2020-07-09 12:00:00,165.27,165.5,165.13,165.34,13669.0,155.8545,156.0714,155.7225,155.9205,13669.0
2020-07-09 12:05:00,165.29,165.64,165.16,165.43,24304.0,155.8734,156.2034,155.7508,156.0054,24304.0
2020-07-09 12:10:00,165.47,165.89,165.36,165.51,39365.0,156.0431,156.4392,155.9394,156.0808,39365.0
2020-07-09 12:15:00,165.56,165.75,165.44,165.67,11756.0,156.128,156.3072,156.0148,156.2317,11756.0
2020-07-09 12:20:00,165.71,165.81,165.59,165.7,14549.0,156.2694,156.3637,156.1563,156.26,14549.0
2020-07-09 12:25:00,165.67,165.84,165.49,165.59,21816.0,156.2317,156.392,156.062,156.1563,21816.0
2020-07-09 12:30:00,165.5,165.92,165.5,165.65,53437.0,156.0714,156.4675,156.0714,156.2129,53437.0
2020-07-09 12:35:00,165.63,165.82,165.4,165.54,46035.0,156.194,156.3732,155.9771,156.1091,46035.0
2020-07-09 12:40:00,165.56,166.06,165.51,166.06,25265.0,156.128,156.5995,156.0808,156.5995,25265.0
2020-07-09 12:45:00,166.08,166.59,166.04,166.46,32548.0,156.6184,157.0993,156.5806,156.9767,32548.0
2020-07-09 12:50:00,166.49,166.5,166.18,166.2,50087.0,157.005,157.0144,156.7127,156.7315,50087.0
2020-07-09 12:55:00,166.2,166.34,166.05,166.33,16526.0,156.7315,156.8635,156.5901,156.8541,16526.0
2020-07-09 13:00:00,166.39,166.66,166.23,166.43,14789.0,156.9107,157.1653,156.7598,156.9484,14789.0
2020-07-09 13:05:00,166.4,166.41,166.23,166.39,6177.0,156.9201,156.9296,156.7598,156.9107,6177.0
2020-07-09 13:10:00,166.36,166.48,166.29,166.41,8964.0,156.8824,156.9956,156.8164,156.9296,8964.0
2020-07-09 13:15:00,166.43,166.61,166.38,166.46,12209.0,156.9484,157.1182,156.9013,156.9767,12209.0
2020-07-09 13:20:00,166.47,166.66,166.4,166.58,25529.0,156.9861,157.1653,156.9201,157.0899,25529.0
2020-07-09 13:25:00,166.55,166.67,166.44,166.49,8053.0,157.0616,157.1747,156.9578,157.005,8053.0
2020-07-09 13:30:00,166.5,166.55,166.44,166.53,6291.0,157.0144,157.0616,156.9578,157.0427,6291.0
2020-07-09 13:35:00,166.52,166.6,166.48,166.55,5195.0,157.0333,157.1087,156.9956,157.0616,5195.0
2020-07-09 13:40:00,166.51,166.62,166.3,166.48,18730.0,157.0239,157.1276,156.8258,156.9956,18730.0
2020-07-09 13:45:00,166.47,166.5,166.3,166.35,14577.0,156.9861,157.0144,156.8258,156.873,14577.0
2020-07-09 13:50:00,166.37,166.4,166.12,166.24,6834.0,156.8918,156.9201,156.6561,156.7692,6834.0
2020-07-09 13:55:00,166.2,166.3,166.07,166.2,6755.0,156.7315,156.8258,156.6089,156.7315,6755.0
2020-07-09 14:00:00,166.17,166.41,166.1,166.31,8219.0,156.7032,156.9296,156.6372,156.8353,8219.0
2020-07-09 14:05:00,166.35,166.55,166.35,166.49,5579.0,156.873,157.0616,156.873,157.005,5579.0
2020-07-09 14:10:00,166.47,166.48,166.35,166.43,5587.0,156.9861,156.9956,156.873,156.9484,5587.0
2020-07-09 14:15:00,166.46,166.72,166.4,166.72,9213.0,156.9767,157.2219,156.9201,157.2219,9213.0
2020-07-09 14:20:00,166.72,166.72,166.49,166.49,3487.0,157.2219,157.2219,157.005,157.005,3487.0
2020-07-09 14:25:00,166.49,166.66,166.49,166.63,8894.0,157.005,157.1653,157.005,157.137,8894.0
2020-07-09 14:30:00,166.66,166.66,166.48,166.56,7482.0,157.1653,157.1653,156.9956,157.071,7482.0
2020-07-09 14:35:00,166.54,166.7,166.48,166.65,7000.0,157.0522,157.203,156.9956,157.1559,7000.0
2020-07-09 14:40:00,166.65,166.66,166.43,166.57,6124.0,157.1559,157.1653,156.9484,157.0804,6124.0
2020-07-09 14:45:00,166.57,166.61,166.47,166.51,8962.0,157.0804,157.1182,156.9861,157.0239,8962.0
2020-07-09 14:50:00,166.55,166.63,166.46,166.47,7457.0,157.0616,157.137,156.9767,156.9861,7457.0
2020-07-09 14:55:00,166.57,166.7,166.5,166.59,8701.0,157.0804,157.203,157.0144,157.0993,8701.0
2020-07-09 15:00:00,166.63,166.86,166.6,166.68,11865.0,157.137,157.3539,157.1087,157.1842,11865.0
2020-07-09 15:05:00,166.7,166.73,166.54,166.73,7832.0,157.203,157.2313,157.0522,157.2313,7832.0
2020-07-09 15:10:00,166.73,166.96,166.63,166.93,10064.0,157.2313,157.4482,157.137,157.4199,10064.0
2020-07-09 15:15:00,166.96,167.15,166.66,166.75,16140.0,157.4482,157.6274,157.1653,157.2502,16140.0
2020-07-09 15:20:00,166.73,166.74,166.42,166.59,12068.0,157.2313,157.2408,156.939,157.0993,12068.0
2020-07-09 15:25:00,166.67,166.68,166.45,166.5,16449.0,157.1747,157.1842,156.9673,157.0144,16449.0
2020-07-09 15:30:00,166.49,166.51,165.83,165.86,28772.0,157.005,157.0239,156.3826,156.4109,28772.0
2020-07-09 15:35:00,165.84,166.1,165.5,165.99,27825.0,156.392,156.6372,156.0714,156.5335,27825.0
2020-07-09 15:40:00,166.01,166.16,165.87,166.11,34366.0,156.5523,156.6938,156.4203,156.6466,34366.0
2020-07-09 15:45:00,166.11,166.76,166.07,166.49,27000.0,156.6466,157.2596,156.6089,157.005,27000.0
2020-07-09 15:50:00,166.37,166.83,166.24,166.75,57651.0,156.8918,157.3256,156.7692,157.2502,57651.0
2020-07-09 15:55:00,166.65,166.67,166.0,166.44,160417.0,157.1559,157.1747,156.5429,156.9578,160417.0
2020-07-10 09:30:00,166.14,166.14,165.46,165.65,42291.0,156.6749,156.6749,156.0337,156.2129,42291.0
2020-07-10 09:35:00,165.68,165.68,164.71,165.03,14630.0,156.2411,156.2411,155.3264,155.6282,14630.0
2020-07-10 09:40:00,165.1,165.37,164.95,165.31,9120.0,155.6942,155.9488,155.5527,155.8922,9120.0
2020-07-10 09:45:00,165.25,165.36,164.66,164.66,7790.0,155.8356,155.9394,155.2793,155.2793,7790.0
2020-07-10 09:50:00,164.8,165.0,164.19,164.23,25756.0,155.4113,155.5999,154.836,154.8738,25756.0
2020-07-10 09:55:00,164.14,164.48,163.88,164.02,36141.0,154.7889,155.1095,154.5437,154.6757,36141.0
2020-07-10 10:00:00,164.08,164.08,163.54,163.6,24255.0,154.7323,154.7323,154.2231,154.2796,24255.0
2020-07-10 10:05:00,163.6,164.03,163.4,163.82,30052.0,154.2796,154.6851,154.091,154.4871,30052.0
2020-07-10 10:10:00,163.76,164.99,163.76,164.62,43559.0,154.4305,155.5905,154.4305,155.2415,43559.0
2020-07-10 10:15:00,164.62,165.03,164.61,164.74,29602.0,155.2415,155.6282,155.2321,155.3547,29602.0
2020-07-10 10:20:00,164.62,164.91,164.54,164.54,19735.0,155.2415,155.515,155.1661,155.1661,19735.0
2020-07-10 10:25:00,164.51,165.39,164.51,165.35,16641.0,155.1378,155.9677,155.1378,155.9299,16641.0
2020-07-10 10:30:00,165.38,165.54,164.76,164.84,12800.0,155.9582,156.1091,155.3736,155.449,12800.0
2020-07-10 10:35:00,164.84,164.93,164.44,164.51,13616.0,155.449,155.5339,155.0718,155.1378,13616.0
2020-07-10 10:40:00,164.53,165.0,164.53,164.91,10947.0,155.1567,155.5999,155.1567,155.515,10947.0
2020-07-10 10:45:00,164.94,164.99,164.15,164.15,16070.0,155.5433,155.5905,154.7983,154.7983,16070.0
2020-07-10 10:50:00,164.16,164.19,163.96,164.07,25033.0,154.8077,154.836,154.6191,154.7229,25033.0
2020-07-10 10:55:00,164.1,164.13,163.89,163.99,22285.0,154.7512,154.7795,154.5531,154.6474,22285.0
2020-07-10 11:00:00,163.91,164.17,163.6,163.6,20648.0,154.572,154.8172,154.2796,154.2796,20648.0
2020-07-10 11:05:00,163.6,163.77,163.4,163.7,14533.0,154.2796,154.44,154.091,154.3739,14533.0
2020-07-10 11:10:00,163.66,163.81,163.4,163.41,9394.0,154.3362,154.4777,154.091,154.1005,9394.0
2020-07-10 11:15:00,163.43,163.74,163.43,163.62,13022.0,154.1193,154.4117,154.1193,154.2985,13022.0
2020-07-10 11:20:00,163.73,164.12,163.67,164.06,10997.0,154.4022,154.77,154.3457,154.7134,10997.0
2020-07-10 11:25:00,164.01,164.01,163.62,163.62,12115.0,154.6663,154.6663,154.2985,154.2985,12115.0
2020-07-10 11:30:00,163.61,163.64,163.11,163.16,26134.0,154.2891,154.3174,153.8176,153.8647,26134.0
2020-07-10 11:35:00,163.13,163.53,163.13,163.36,20253.0,153.8364,154.2136,153.8364,154.0533,20253.0
2020-07-10 11:40:00,163.42,163.73,163.39,163.73,19323.0,154.1099,154.4022,154.0816,154.4022,19323.0
2020-07-10 11:45:00,163.73,163.99,163.66,163.78,15939.0,154.4022,154.6474,154.3362,154.4494,15939.0
2020-07-10 11:50:00,163.71,163.74,163.48,163.52,12345.0,154.3834,154.4117,154.1665,154.2042,12345.0
2020-07-10 11:55:00,163.52,163.89,163.23,163.79,53894.0,154.2042,154.5531,153.9307,154.4588,53894.0
2020-07-10 12:00:00,163.75,163.95,163.72,163.78,9373.0,154.4211,154.6097,154.3928,154.4494,9373.0
2020-07-10 12:05:00,163.73,163.73,163.2,163.2,26180.0,154.4022,154.4022,153.9024,153.9024,26180.0
2020-07-10 12:10:00,163.22,163.28,163.07,163.08,26840.0,153.9213,153.9779,153.7798,153.7893,26840.0
2020-07-10 12:15:00,163.09,163.64,163.06,163.36,13707.0,153.7987,154.3174,153.7704,154.0533,13707.0
2020-07-10 12:20:00,163.39,163.44,163.07,163.14,28312.0,154.0816,154.1288,153.7798,153.8459,28312.0
2020-07-10 12:25:00,163.14,163.24,162.97,163.02,12990.0,153.8459,153.9402,153.6855,153.7327,12990.0
2020-07-10 12:30:00,162.97,163.21,162.74,163.13,26829.0,153.6855,153.9119,153.4686,153.8364,26829.0
2020-07-10 12:35:00,163.06,163.32,163.05,163.11,5699.0,153.7704,154.0156,153.761,153.8176,5699.0
2020-07-10 12:40:00,163.07,163.12,162.9,163.12,7067.0,153.7798,153.827,153.6195,153.827,7067.0
2020-07-10 12:45:00,163.07,163.24,163.06,163.24,7455.0,153.7798,153.9402,153.7704,153.9402,7455.0
2020-07-10 12:50:00,163.21,163.24,163.14,163.18,4534.0,153.9119,153.9402,153.8459,153.8836,4534.0
2020-07-10 12:55:00,163.18,163.23,163.02,163.19,6446.0,153.8836,153.9307,153.7327,153.893,6446.0
2020-07-10 13:00:00,163.18,163.22,163.05,163.22,6996.0,153.8836,153.9213,153.761,153.9213,6996.0
2020-07-10 13:05:00,163.22,163.41,163.21,163.39,8036.0,153.9213,154.1005,153.9119,154.0816,8036.0
2020-07-10 13:10:00,163.4,163.4,163.21,163.38,9470.0,154.091,154.091,153.9119,154.0722,9470.0
2020-07-10 13:15:00,163.37,163.38,163.29,163.33,6700.0,154.0627,154.0722,153.9873,154.025,6700.0
2020-07-10 13:20:00,163.35,163.42,163.27,163.31,10874.0,154.0439,154.1099,153.9684,154.0062,10874.0
2020-07-10 13:25:00,163.32,163.32,163.0,163.21,17839.0,154.0156,154.0156,153.7138,153.9119,17839.0
2020-07-10 13:30:00,163.18,163.18,162.94,162.98,9251.0,153.8836,153.8836,153.6572,153.695,9251.0
2020-07-10 13:35:00,163.0,163.15,162.97,163.08,8280.0,153.7138,153.8553,153.6855,153.7893,8280.0
2020-07-10 13:40:00,163.11,163.13,162.95,162.96,13911.0,153.8176,153.8364,153.6667,153.6761,13911.0
2020-07-10 13:45:00,162.97,163.18,162.95,163.05,6917.0,153.6855,153.8836,153.6667,153.761,6917.0
2020-07-10 13:50:00,163.03,163.18,163.01,163.04,8339.0,153.7421,153.8836,153.7233,153.7515,8339.0
2020-07-10 13:55:00,163.01,163.03,162.8,162.82,12638.0,153.7233,153.7421,153.5252,153.5441,12638.0
2020-07-10 14:00:00,162.83,163.09,162.81,163.09,5732.0,153.5535,153.7987,153.5347,153.7987,5732.0
2020-07-10 14:05:00,163.05,163.41,163.04,163.29,11432.0,153.761,154.1005,153.7515,153.9873,11432.0
2020-07-10 14:10:00,163.31,163.31,163.12,163.25,7571.0,154.0062,154.0062,153.827,153.9496,7571.0
2020-07-10 14:15:00,163.25,163.35,163.18,163.34,4530.0,153.9496,154.0439,153.8836,154.0345,4530.0
2020-07-10 14:20:00,163.41,163.42,163.28,163.41,4052.0,154.1005,154.1099,153.9779,154.1005,4052.0
2020-07-10 14:25:00,163.37,163.51,163.37,163.44,7685.0,154.0627,154.1948,154.0627,154.1288,7685.0
2020-07-10 14:30:00,163.5,163.57,163.37,163.45,7963.0,154.1853,154.2514,154.0627,154.1382,7963.0
2020-07-10 14:35:00,163.42,163.48,163.28,163.31,12382.0,154.1099,154.1665,153.9779,154.0062,12382.0
2020-07-10 14:40:00,163.31,163.37,163.08,163.33,11497.0,154.0062,154.0627,153.7893,154.025,11497.0
2020-07-10 14:45:00,163.31,163.46,163.26,163.26,4158.0,154.0062,154.1476,153.959,153.959,4158.0
2020-07-10 14:50:00,163.26,163.28,163.14,163.23,12094.0,153.959,153.9779,153.8459,153.9307,12094.0
2020-07-10 14:55:00,163.25,163.32,163.17,163.24,14104.0,153.9496,154.0156,153.8741,153.9402,14104.0
2020-07-10 15:00:00,163.22,163.22,163.03,163.17,17546.0,153.9213,153.9213,153.7421,153.8741,17546.0
2020-07-10 15:05:00,163.18,163.2,162.81,162.97,22993.0,153.8836,153.9024,153.5347,153.6855,22993.0
2020-07-10 15:10:00,162.95,163.09,162.8,163.02,13109.0,153.6667,153.7987,153.5252,153.7327,13109.0
2020-07-10 15:15:00,163.0,163.1,162.94,163.09,13666.0,153.7138,153.8081,153.6572,153.7987,13666.0
2020-07-10 15:20:00,163.09,163.09,162.84,163.06,21621.0,153.7987,153.7987,153.5629,153.7704,21621.0
2020-07-10 15:25:00,163.04,163.17,162.99,163.13,17396.0,153.7515,153.8741,153.7044,153.8364,17396.0
2020-07-10 15:30:00,163.09,163.48,163.05,163.46,19480.0,153.7987,154.1665,153.761,154.1476,19480.0
2020-07-10 15:35:00,163.47,163.76,163.33,163.33,20087.0,154.1571,154.4305,154.025,154.025,20087.0
2020-07-10 15:40:00,163.4,163.53,163.26,163.52,26626.0,154.091,154.2136,153.959,154.2042,26626.0
2020-07-10 15:45:00,163.51,163.91,163.51,163.82,38631.0,154.1948,154.572,154.1948,154.4871,38631.0
2020-07-10 15:50:00,163.82,163.93,163.61,163.62,59570.0,154.4871,154.5908,154.2891,154.2985,59570.0
2020-07-10 15:55:00,163.62,163.7,163.27,163.35,154127.0,154.2985,154.3739,153.9684,154.0439,154127.0
2020-07-13 09:30:00,164.61,165.45,163.91,165.17,72414.0,155.2321,156.0242,154.572,155.7602,72414.0
2020-07-13 09:35:00,165.35,165.56,165.01,165.02,26848.0,155.9299,156.128,155.6093,155.6187,26848.0
2020-07-13 09:40:00,164.91,164.99,164.47,164.48,19054.0,155.515,155.5905,155.1001,155.1095,19054.0
2020-07-13 09:45:00,164.55,164.71,164.28,164.47,40019.0,155.1755,155.3264,154.9209,155.1001,40019.0
2020-07-13 09:50:00,164.59,164.75,164.44,164.74,21909.0,155.2132,155.3641,155.0718,155.3547,21909.0
2020-07-13 09:55:00,164.75,165.14,164.65,164.77,37581.0,155.3641,155.7319,155.2698,155.383,37581.0
2020-07-13 10:00:00,164.66,165.87,164.66,165.83,35401.0,155.2793,156.4203,155.2793,156.3826,35401.0
2020-07-13 10:05:00,165.83,165.87,165.41,165.5,75378.0,156.3826,156.4203,155.9865,156.0714,75378.0
2020-07-13 10:10:00,165.49,165.91,165.41,165.77,16354.0,156.062,156.458,155.9865,156.326,16354.0
2020-07-13 10:15:00,165.84,165.85,165.59,165.64,9290.0,156.392,156.4015,156.1563,156.2034,9290.0
2020-07-13 10:20:00,165.61,165.89,165.6,165.62,20786.0,156.1751,156.4392,156.1657,156.1846,20786.0
2020-07-13 10:25:00,165.67,165.71,165.56,165.57,19817.0,156.2317,156.2694,156.128,156.1374,19817.0
2020-07-13 10:30:00,165.55,166.07,165.41,166.03,22796.0,156.1186,156.6089,155.9865,156.5712,22796.0
2020-07-13 10:35:00,166.1,166.1,165.75,166.09,18333.0,156.6372,156.6372,156.3072,156.6278,18333.0
2020-07-13 10:40:00,166.02,166.12,165.9,165.97,21970.0,156.5618,156.6561,156.4486,156.5146,21970.0
2020-07-13 10:45:00,165.98,166.37,165.91,166.36,26460.0,156.5241,156.8918,156.458,156.8824,26460.0
2020-07-13 10:50:00,166.43,166.58,166.3,166.45,10386.0,156.9484,157.0899,156.8258,156.9673,10386.0
2020-07-13 10:55:00,166.46,166.7,166.39,166.67,10951.0,156.9767,157.203,156.9107,157.1747,10951.0
2020-07-13 11:00:00,166.7,167.0,166.7,166.82,12618.0,157.203,157.4859,157.203,157.3162,12618.0
2020-07-13 11:05:00,166.85,166.98,166.57,166.57,6979.0,157.3445,157.4671,157.0804,157.0804,6979.0
2020-07-13 11:10:00,166.53,166.61,166.47,166.58,7201.0,157.0427,157.1182,156.9861,157.0899,7201.0
2020-07-13 11:15:00,166.62,166.75,166.54,166.74,4418.0,157.1276,157.2502,157.0522,157.2408,4418.0
2020-07-13 11:20:00,166.73,166.76,166.43,166.48,12697.0,157.2313,157.2596,156.9484,156.9956,12697.0
2020-07-13 11:25:00,166.45,166.66,166.39,166.41,15611.0,156.9673,157.1653,156.9107,156.9296,15611.0
2020-07-13 11:30:00,166.41,166.5,165.89,165.89,14310.0,156.9296,157.0144,156.4392,156.4392,14310.0
2020-07-13 11:35:00,165.93,166.15,165.77,166.02,12475.0,156.4769,156.6844,156.326,156.5618,12475.0
2020-07-13 11:40:00,165.99,166.1,165.88,166.08,10233.0,156.5335,156.6372,156.4298,156.6184,10233.0
2020-07-13 11:45:00,166.07,166.25,165.84,166.0,11303.0,156.6089,156.7787,156.392,156.5429,11303.0
2020-07-13 11:50:00,166.14,166.14,165.86,165.91,9020.0,156.6749,156.6749,156.4109,156.458,9020.0
2020-07-13 11:55:00,165.94,165.95,165.52,165.87,21742.0,156.4863,156.4958,156.0903,156.4203,21742.0
2020-07-13 12:00:00,165.9,166.44,165.9,166.42,11175.0,156.4486,156.9578,156.4486,156.939,11175.0
2020-07-13 12:05:00,166.43,166.54,166.29,166.53,9682.0,156.9484,157.0522,156.8164,157.0427,9682.0
2020-07-13 12:10:00,166.51,166.51,166.21,166.3,31273.0,157.0239,157.0239,156.741,156.8258,31273.0
2020-07-13 12:15:00,166.3,166.37,166.25,166.27,18333.0,156.8258,156.8918,156.7787,156.7975,18333.0
2020-07-13 12:20:00,166.28,166.3,166.1,166.2,21157.0,156.807,156.8258,156.6372,156.7315,21157.0
2020-07-13 12:25:00,166.2,166.34,166.18,166.32,11235.0,156.7315,156.8635,156.7127,156.8447,11235.0
2020-07-13 12:30:00,166.36,166.36,166.25,166.25,8202.0,156.8824,156.8824,156.7787,156.7787,8202.0
2020-07-13 12:35:00,166.25,166.27,166.1,166.18,7866.0,156.7787,156.7975,156.6372,156.7127,7866.0
2020-07-13 12:40:00,166.16,166.19,166.05,166.11,15625.0,156.6938,156.7221,156.5901,156.6466,15625.0
2020-07-13 12:45:00,166.11,166.18,166.01,166.06,12890.0,156.6466,156.7127,156.5523,156.5995,12890.0
2020-07-13 12:50:00,166.07,166.23,166.07,166.11,7465.0,156.6089,156.7598,156.6089,156.6466,7465.0
2020-07-13 12:55:00,166.15,166.24,166.12,166.12,7128.0,156.6844,156.7692,156.6561,156.6561,7128.0
2020-07-13 13:00:00,166.13,166.16,166.03,166.11,13051.0,156.6655,156.6938,156.5712,156.6466,13051.0
2020-07-13 13:05:00,166.12,166.17,166.07,166.09,13075.0,156.6561,156.7032,156.6089,156.6278,13075.0
2020-07-13 13:10:00,166.09,166.14,165.97,166.02,26003.0,156.6278,156.6749,156.5146,156.5618,26003.0
2020-07-13 13:15:00,166.03,166.11,165.88,165.91,13031.0,156.5712,156.6466,156.4298,156.458,13031.0
2020-07-13 13:20:00,165.85,165.86,165.6,165.63,10644.0,156.4015,156.4109,156.1657,156.194,10644.0
2020-07-13 13:25:00,165.63,165.87,165.6,165.65,13691.0,156.194,156.4203,156.1657,156.2129,13691.0
2020-07-13 13:30:00,165.66,165.81,165.66,165.69,34857.0,156.2223,156.3637,156.2223,156.2506,34857.0
2020-07-13 13:35:00,165.71,165.88,165.69,165.69,8477.0,156.2694,156.4298,156.2506,156.2506,8477.0
2020-07-13 13:40:00,165.59,165.67,165.52,165.59,6574.0,156.1563,156.2317,156.0903,156.1563,6574.0
2020-07-13 13:45:00,165.56,165.69,165.43,165.47,24003.0,156.128,156.2506,156.0054,156.0431,24003.0
2020-07-13 13:50:00,165.48,165.48,165.22,165.45,21341.0,156.0525,156.0525,155.8074,156.0242,21341.0
2020-07-13 13:55:00,165.45,165.6,165.44,165.49,22275.0,156.0242,156.1657,156.0148,156.062,22275.0
2020-07-13 14:00:00,165.5,165.54,165.36,165.4,21834.0,156.0714,156.1091,155.9394,155.9771,21834.0
2020-07-13 14:05:00,165.38,165.4,164.86,164.93,23377.0,155.9582,155.9771,155.4679,155.5339,23377.0
2020-07-13 14:10:00,164.95,165.0,164.5,164.51,36469.0,155.5527,155.5999,155.1284,155.1378,36469.0
2020-07-13 14:15:00,164.55,164.67,164.4,164.4,15280.0,155.1755,155.2887,155.0341,155.0341,15280.0
2020-07-13 14:20:00,164.42,164.44,163.98,164.0,23741.0,155.0529,155.0718,154.638,154.6569,23741.0
2020-07-13 14:25:00,164.04,164.12,163.87,164.09,29552.0,154.6946,154.77,154.5343,154.7417,29552.0
2020-07-13 14:30:00,164.09,164.26,163.9,164.0,14591.0,154.7417,154.902,154.5626,154.6569,14591.0
2020-07-13 14:35:00,164.05,164.05,163.81,163.9,16350.0,154.704,154.704,154.4777,154.5626,16350.0
2020-07-13 14:40:00,163.89,164.0,163.8,163.81,10486.0,154.5531,154.6569,154.4683,154.4777,10486.0
2020-07-13 14:45:00,163.86,163.86,163.51,163.69,16516.0,154.5248,154.5248,154.1948,154.3645,16516.0
2020-07-13 14:50:00,163.64,163.72,163.46,163.7,30650.0,154.3174,154.3928,154.1476,154.3739,30650.0
2020-07-13 14:55:00,163.69,163.95,163.67,163.71,22030.0,154.3645,154.6097,154.3457,154.3834,22030.0
2020-07-13 15:00:00,163.76,163.77,163.46,163.59,27393.0,154.4305,154.44,154.1476,154.2702,27393.0
2020-07-13 15:05:00,163.59,163.6,162.93,162.96,20901.0,154.2702,154.2796,153.6478,153.6761,20901.0
2020-07-13 15:10:00,162.97,163.33,162.95,163.18,18392.0,153.6855,154.025,153.6667,153.8836,18392.0
2020-07-13 15:15:00,163.12,163.17,162.78,162.85,16220.0,153.827,153.8741,153.5064,153.5724,16220.0
2020-07-13 15:20:00,162.81,162.97,162.76,162.81,19916.0,153.5347,153.6855,153.4875,153.5347,19916.0
2020-07-13 15:25:00,162.8,163.03,162.63,162.84,26739.0,153.5252,153.7421,153.3649,153.5629,26739.0
2020-07-13 15:30:00,162.85,163.0,162.05,162.13,34730.0,153.5724,153.7138,152.8179,152.8934,34730.0
2020-07-13 15:35:00,162.12,162.36,161.66,161.86,52714.0,152.884,153.1103,152.4502,152.6388,52714.0
2020-07-13 15:40:00,161.87,162.36,161.8,162.12,78500.0,152.6482,153.1103,152.5822,152.884,78500.0
2020-07-13 15:45:00,162.12,162.12,161.07,161.18,63531.0,152.884,152.884,151.8938,151.9975,63531.0
2020-07-13 15:50:00,161.18,161.52,161.04,161.31,92808.0,151.9975,152.3181,151.8655,152.1201,92808.0
2020-07-13 15:55:00,161.23,162.23,161.23,161.98,208401.0,152.0447,152.9877,152.0447,152.7519,208401.0
2020-07-14 09:30:00,162.88,163.18,162.11,163.08,105500.0,153.6007,153.8836,152.8745,153.7893,105500.0
2020-07-14 09:35:00,163.13,163.46,162.32,163.15,22348.0,153.8364,154.1476,153.0726,153.8553,22348.0
2020-07-14 09:40:00,163.22,163.22,162.36,162.37,19469.0,153.9213,153.9213,153.1103,153.1197,19469.0
2020-07-14 09:45:00,162.28,162.78,162.28,162.7,43648.0,153.0348,153.5064,153.0348,153.4309,43648.0
2020-07-14 09:50:00,162.75,162.87,161.82,161.83,15293.0,153.4781,153.5912,152.6011,152.6105,15293.0
2020-07-14 09:55:00,161.53,162.43,161.53,162.31,18223.0,152.3276,153.1763,152.3276,153.0631,18223.0
2020-07-14 10:00:00,162.22,162.48,161.77,162.0,11480.0,152.9783,153.2235,152.5539,152.7708,11480.0
2020-07-14 10:05:00,162.24,162.42,161.65,161.69,17412.0,152.9971,153.1669,152.4407,152.4785,17412.0
2020-07-14 10:10:00,161.72,162.64,161.72,162.18,19385.0,152.5067,153.3743,152.5067,152.9405,19385.0
2020-07-14 10:15:00,162.17,162.75,161.98,162.75,7624.0,152.9311,153.4781,152.7519,153.4781,7624.0
2020-07-14 10:20:00,162.77,163.05,162.62,162.79,17325.0,153.4969,153.761,153.3555,153.5158,17325.0
2020-07-14 10:25:00,162.78,162.87,162.35,162.59,10151.0,153.5064,153.5912,153.1009,153.3272,10151.0
2020-07-14 10:30:00,162.55,163.19,162.55,162.95,11410.0,153.2895,153.893,153.2895,153.6667,11410.0
2020-07-14 10:35:00,162.98,163.17,162.56,162.59,12736.0,153.695,153.8741,153.2989,153.3272,12736.0
2020-07-14 10:40:00,162.7,163.3,162.7,163.07,9000.0,153.4309,153.9967,153.4309,153.7798,9000.0
2020-07-14 10:45:00,163.19,163.47,163.01,163.36,10852.0,153.893,154.1571,153.7233,154.0533,10852.0
2020-07-14 10:50:00,163.4,163.69,163.27,163.57,12117.0,154.091,154.3645,153.9684,154.2514,12117.0
2020-07-14 10:55:00,163.58,163.58,162.93,163.11,15715.0,154.2608,154.2608,153.6478,153.8176,15715.0
2020-07-14 11:00:00,163.17,163.18,162.85,163.17,8051.0,153.8741,153.8836,153.5724,153.8741,8051.0
2020-07-14 11:05:00,163.09,163.1,162.59,163.03,14497.0,153.7987,153.8081,153.3272,153.7421,14497.0
2020-07-14 11:10:00,163.15,163.5,163.15,163.26,12699.0,153.8553,154.1853,153.8553,153.959,12699.0
2020-07-14 11:15:00,163.27,163.72,163.25,163.65,25589.0,153.9684,154.3928,153.9496,154.3268,25589.0
2020-07-14 11:20:00,163.67,163.83,163.49,163.83,17012.0,154.3457,154.4965,154.1759,154.4965,17012.0
2020-07-14 11:25:00,163.86,164.15,163.73,163.95,15460.0,154.5248,154.7983,154.4022,154.6097,15460.0
2020-07-14 11:30:00,163.93,164.05,163.69,163.86,6321.0,154.5908,154.704,154.3645,154.5248,6321.0
2020-07-14 11:35:00,163.85,164.14,163.82,164.08,7884.0,154.5154,154.7889,154.4871,154.7323,7884.0
2020-07-14 11:40:00,164.08,164.2,163.96,164.13,8872.0,154.7323,154.8455,154.6191,154.7795,8872.0
2020-07-14 11:45:00,164.15,164.17,163.45,163.45,16022.0,154.7983,154.8172,154.1382,154.1382,16022.0
2020-07-14 11:50:00,163.42,163.53,163.28,163.28,7272.0,154.1099,154.2136,153.9779,153.9779,7272.0
2020-07-14 11:55:00,163.25,163.56,163.2,163.39,4436.0,153.9496,154.2419,153.9024,154.0816,4436.0
2020-07-14 12:00:00,163.4,163.45,163.26,163.45,6845.0,154.091,154.1382,153.959,154.1382,6845.0
2020-07-14 12:05:00,163.39,163.39,162.89,162.95,13201.0,154.0816,154.0816,153.6101,153.6667,13201.0
2020-07-14 12:10:00,162.93,163.07,162.89,162.97,3491.0,153.6478,153.7798,153.6101,153.6855,3491.0
2020-07-14 12:15:00,162.92,163.26,162.92,163.26,9274.0,153.6384,153.959,153.6384,153.959,9274.0
2020-07-14 12:20:00,163.22,163.57,163.21,163.3,5790.0,153.9213,154.2514,153.9119,153.9967,5790.0
2020-07-14 12:25:00,163.27,163.34,163.12,163.18,5287.0,153.9684,154.0345,153.827,153.8836,5287.0
2020-07-14 12:30:00,163.22,163.22,162.95,162.95,5703.0,153.9213,153.9213,153.6667,153.6667,5703.0
2020-07-14 12:35:00,163.04,163.12,163.01,163.05,4896.0,153.7515,153.827,153.7233,153.761,4896.0
2020-07-14 12:40:00,163.12,163.12,162.5,162.78,10023.0,153.827,153.827,153.2423,153.5064,10023.0
2020-07-14 12:45:00,162.8,163.38,162.8,163.34,3884.0,153.5252,154.0722,153.5252,154.0345,3884.0
2020-07-14 12:50:00,163.35,163.36,163.07,163.07,5568.0,154.0439,154.0533,153.7798,153.7798,5568.0
2020-07-14 12:55:00,163.11,163.15,162.92,162.92,4781.0,153.8176,153.8553,153.6384,153.6384,4781.0
2020-07-14 13:00:00,162.9,162.9,162.57,162.71,7486.0,153.6195,153.6195,153.3083,153.4403,7486.0
2020-07-14 13:05:00,162.79,163.11,162.79,162.88,8428.0,153.5158,153.8176,153.5158,153.6007,8428.0
2020-07-14 13:10:00,162.76,163.18,162.74,163.12,9387.0,153.4875,153.8836,153.4686,153.827,9387.0
2020-07-14 13:15:00,163.12,163.12,162.85,162.95,27074.0,153.827,153.827,153.5724,153.6667,27074.0
2020-07-14 13:20:00,162.91,163.32,162.89,163.3,9717.0,153.629,154.0156,153.6101,153.9967,9717.0
2020-07-14 13:25:00,163.28,163.49,163.18,163.3,6898.0,153.9779,154.1759,153.8836,153.9967,6898.0
2020-07-14 13:30:00,163.33,163.69,163.32,163.63,20233.0,154.025,154.3645,154.0156,154.3079,20233.0
2020-07-14 13:35:00,163.71,163.83,163.6,163.61,17348.0,154.3834,154.4965,154.2796,154.2891,17348.0
2020-07-14 13:40:00,163.58,163.6,163.48,163.52,11610.0,154.2608,154.2796,154.1665,154.2042,11610.0
2020-07-14 13:45:00,163.5,163.53,163.37,163.4,14228.0,154.1853,154.2136,154.0627,154.091,14228.0
2020-07-14 13:50:00,163.39,163.52,163.26,163.47,5711.0,154.0816,154.2042,153.959,154.1571,5711.0
2020-07-14 13:55:00,163.47,163.49,162.96,163.13,14478.0,154.1571,154.1759,153.6761,153.8364,14478.0
2020-07-14 14:00:00,163.06,163.64,162.92,163.54,4160.0,153.7704,154.3174,153.6384,154.2231,4160.0
2020-07-14 14:05:00,163.56,163.83,163.55,163.68,12065.0,154.2419,154.4965,154.2325,154.3551,12065.0
2020-07-14 14:10:00,163.78,163.81,163.6,163.79,4250.0,154.4494,154.4777,154.2796,154.4588,4250.0
2020-07-14 14:15:00,163.85,164.35,163.85,164.28,9452.0,154.5154,154.9869,154.5154,154.9209,9452.0
2020-07-14 14:20:00,164.28,164.42,164.19,164.34,18505.0,154.9209,155.0529,154.836,154.9775,18505.0
2020-07-14 14:25:00,164.34,164.35,164.01,164.01,9602.0,154.9775,154.9869,154.6663,154.6663,9602.0
2020-07-14 14:30:00,164.01,164.13,163.97,163.97,4586.0,154.6663,154.7795,154.6286,154.6286,4586.0
2020-07-14 14:35:00,163.99,164.0,163.76,163.77,10716.0,154.6474,154.6569,154.4305,154.44,10716.0
2020-07-14 14:40:00,163.83,163.91,163.69,163.89,6419.0,154.4965,154.572,154.3645,154.5531,6419.0
2020-07-14 14:45:00,163.86,163.99,163.68,163.74,12867.0,154.5248,154.6474,154.3551,154.4117,12867.0
2020-07-14 14:50:00,163.76,164.08,163.76,164.08,14801.0,154.4305,154.7323,154.4305,154.7323,14801.0
2020-07-14 14:55:00,164.08,164.27,164.0,164.17,16273.0,154.7323,154.9115,154.6569,154.8172,16273.0
2020-07-14 15:00:00,164.17,164.23,163.4,163.4,8967.0,154.8172,154.8738,154.091,154.091,8967.0
2020-07-14 15:05:00,163.41,163.83,163.32,163.59,13711.0,154.1005,154.4965,154.0156,154.2702,13711.0
2020-07-14 15:10:00,163.58,163.64,163.36,163.49,5765.0,154.2608,154.3174,154.0533,154.1759,5765.0
2020-07-14 15:15:00,163.46,163.46,163.09,163.31,8591.0,154.1476,154.1476,153.7987,154.0062,8591.0
2020-07-14 15:20:00,163.34,163.97,163.34,163.93,8111.0,154.0345,154.6286,154.0345,154.5908,8111.0
2020-07-14 15:25:00,163.89,164.12,163.87,163.9,11572.0,154.5531,154.77,154.5343,154.5626,11572.0
2020-07-14 15:30:00,163.93,164.02,163.74,163.96,14972.0,154.5908,154.6757,154.4117,154.6191,14972.0
2020-07-14 15:35:00,163.93,164.07,163.79,164.0,17350.0,154.5908,154.7229,154.4588,154.6569,17350.0
2020-07-14 15:40:00,164.0,164.17,163.95,164.1,45818.0,154.6569,154.8172,154.6097,154.7512,45818.0
2020-07-14 15:45:00,164.1,164.67,163.94,164.43,43323.0,154.7512,155.2887,154.6003,155.0624,43323.0
2020-07-14 15:50:00,164.55,164.77,164.43,164.61,49130.0,155.1755,155.383,155.0624,155.2321,49130.0
2020-07-14 15:55:00,164.58,164.6,163.72,163.88,250909.0,155.2038,155.2227,154.3928,154.5437,250909.0
2020-07-15 09:30:00,165.19,166.48,165.15,165.6,75187.0,155.7791,156.9956,155.7413,156.1657,75187.0
2020-07-15 09:35:00,165.59,165.59,164.76,165.13,23029.0,156.1563,156.1563,155.3736,155.7225,23029.0
2020-07-15 09:40:00,165.29,165.68,165.17,165.56,11432.0,155.8734,156.2411,155.7602,156.128,11432.0
2020-07-15 09:45:00,165.6,165.86,165.05,165.43,15866.0,156.1657,156.4109,155.647,156.0054,15866.0
2020-07-15 09:50:00,165.57,165.71,164.88,165.3,13264.0,156.1374,156.2694,155.4867,155.8828,13264.0
2020-07-15 09:55:00,165.28,165.5,164.83,165.1,14909.0,155.8639,156.0714,155.4396,155.6942,14909.0
2020-07-15 10:00:00,165.21,165.7,164.98,165.5,12130.0,155.7979,156.26,155.581,156.0714,12130.0
2020-07-15 10:05:00,165.54,165.81,165.43,165.65,15042.0,156.1091,156.3637,156.0054,156.2129,15042.0
2020-07-15 10:10:00,165.58,165.76,165.44,165.59,28224.0,156.1468,156.3166,156.0148,156.1563,28224.0
2020-07-15 10:15:00,165.53,165.73,165.46,165.73,8303.0,156.0997,156.2883,156.0337,156.2883,8303.0
2020-07-15 10:20:00,165.63,165.82,165.5,165.59,9378.0,156.194,156.3732,156.0714,156.1563,9378.0
2020-07-15 10:25:00,165.56,165.57,165.34,165.54,9290.0,156.128,156.1374,155.9205,156.1091,9290.0
2020-07-15 10:30:00,165.55,165.65,165.38,165.38,6964.0,156.1186,156.2129,155.9582,155.9582,6964.0
2020-07-15 10:35:00,165.32,165.56,165.27,165.56,8294.0,155.9017,156.128,155.8545,156.128,8294.0
2020-07-15 10:40:00,165.56,165.71,165.16,165.23,11296.0,156.128,156.2694,155.7508,155.8168,11296.0
2020-07-15 10:45:00,165.25,165.25,164.95,165.04,9570.0,155.8356,155.8356,155.5527,155.6376,9570.0
2020-07-15 10:50:00,165.01,165.16,164.77,164.77,10734.0,155.6093,155.7508,155.383,155.383,10734.0
2020-07-15 10:55:00,164.74,165.02,164.65,164.71,14077.0,155.3547,155.6187,155.2698,155.3264,14077.0
2020-07-15 11:00:00,164.76,165.32,164.76,165.32,22052.0,155.3736,155.9017,155.3736,155.9017,22052.0
2020-07-15 11:05:00,165.32,165.53,165.2,165.21,24857.0,155.9017,156.0997,155.7885,155.7979,24857.0
2020-07-15 11:10:00,165.21,165.4,165.12,165.33,14365.0,155.7979,155.9771,155.713,155.9111,14365.0
2020-07-15 11:15:00,165.32,165.51,165.12,165.28,14564.0,155.9017,156.0808,155.713,155.8639,14564.0
2020-07-15 11:20:00,165.34,165.41,165.01,165.39,28009.0,155.9205,155.9865,155.6093,155.9677,28009.0
2020-07-15 11:25:00,165.35,165.79,165.31,165.78,13486.0,155.9299,156.3449,155.8922,156.3354,13486.0
2020-07-15 11:30:00,165.8,165.84,165.37,165.41,20954.0,156.3543,156.392,155.9488,155.9865,20954.0
2020-07-15 11:35:00,165.39,165.55,165.07,165.08,17302.0,155.9677,156.1186,155.6659,155.6753,17302.0
2020-07-15 11:40:00,165.01,165.21,164.79,164.88,15528.0,155.6093,155.7979,155.4018,155.4867,15528.0
2020-07-15 11:45:00,164.82,164.82,164.56,164.67,8218.0,155.4301,155.4301,155.185,155.2887,8218.0
2020-07-15 11:50:00,164.67,165.04,164.61,164.89,14773.0,155.2887,155.6376,155.2321,155.4962,14773.0
2020-07-15 11:55:00,164.88,164.96,164.62,164.68,11324.0,155.4867,155.5622,155.2415,155.2981,11324.0
2020-07-15 12:00:00,164.6,164.78,164.45,164.57,13524.0,155.2227,155.3924,155.0812,155.1944,13524.0
2020-07-15 12:05:00,164.61,164.97,164.6,164.78,16331.0,155.2321,155.5716,155.2227,155.3924,16331.0
2020-07-15 12:10:00,164.7,164.73,164.46,164.73,9930.0,155.317,155.3453,155.0906,155.3453,9930.0
2020-07-15 12:15:00,164.82,164.94,164.76,164.93,12206.0,155.4301,155.5433,155.3736,155.5339,12206.0
2020-07-15 12:20:00,164.92,165.02,164.78,164.87,12863.0,155.5244,155.6187,155.3924,155.4773,12863.0
2020-07-15 12:25:00,164.89,164.9,164.61,164.83,15820.0,155.4962,155.5056,155.2321,155.4396,15820.0
2020-07-15 12:30:00,164.8,165.0,164.2,164.24,28164.0,155.4113,155.5999,154.8455,154.8832,28164.0
2020-07-15 12:35:00,164.23,164.51,164.02,164.04,14631.0,154.8738,155.1378,154.6757,154.6946,14631.0
2020-07-15 12:40:00,164.05,164.47,164.03,164.37,10502.0,154.704,155.1001,154.6851,155.0058,10502.0
2020-07-15 12:45:00,164.29,164.8,164.27,164.67,10865.0,154.9303,155.4113,154.9115,155.2887,10865.0
2020-07-15 12:50:00,164.65,164.67,164.55,164.63,9033.0,155.2698,155.2887,155.1755,155.251,9033.0
2020-07-15 12:55:00,164.57,164.71,164.51,164.67,7816.0,155.1944,155.3264,155.1378,155.2887,7816.0
2020-07-15 13:00:00,164.65,164.71,164.42,164.46,11320.0,155.2698,155.3264,155.0529,155.0906,11320.0
2020-07-15 13:05:00,164.47,164.59,164.24,164.59,12506.0,155.1001,155.2132,154.8832,155.2132,12506.0
2020-07-15 13:10:00,164.47,164.56,164.16,164.22,13525.0,155.1001,155.185,154.8077,154.8643,13525.0
2020-07-15 13:15:00,164.22,164.28,164.06,164.1,11015.0,154.8643,154.9209,154.7134,154.7512,11015.0
2020-07-15 13:20:00,164.12,164.17,164.02,164.04,21211.0,154.77,154.8172,154.6757,154.6946,21211.0
2020-07-15 13:25:00,164.05,164.43,163.89,164.43,10375.0,154.704,155.0624,154.5531,155.0624,10375.0
2020-07-15 13:30:00,164.5,164.65,164.45,164.6,9138.0,155.1284,155.2698,155.0812,155.2227,9138.0
2020-07-15 13:35:00,164.58,164.66,164.45,164.45,7215.0,155.2038,155.2793,155.0812,155.0812,7215.0
2020-07-15 13:40:00,164.47,164.52,164.39,164.46,7520.0,155.1001,155.1472,155.0246,155.0906,7520.0
2020-07-15 13:45:00,164.48,164.6,164.4,164.47,7600.0,155.1095,155.2227,155.0341,155.1001,7600.0
2020-07-15 13:50:00,164.47,164.51,164.11,164.11,14467.0,155.1001,155.1378,154.7606,154.7606,14467.0
2020-07-15 13:55:00,164.14,164.17,163.97,163.99,26483.0,154.7889,154.8172,154.6286,154.6474,26483.0
2020-07-15 14:00:00,163.94,164.78,163.91,164.63,34340.0,154.6003,155.3924,154.572,155.251,34340.0
2020-07-15 14:05:00,164.59,164.97,164.47,164.95,24725.0,155.2132,155.5716,155.1001,155.5527,24725.0
2020-07-15 14:10:00,164.94,165.16,164.92,165.11,15393.0,155.5433,155.7508,155.5244,155.7036,15393.0
2020-07-15 14:15:00,165.15,165.16,164.89,164.94,13497.0,155.7413,155.7508,155.4962,155.5433,13497.0
2020-07-15 14:20:00,164.94,164.98,164.73,164.83,18665.0,155.5433,155.581,155.3453,155.4396,18665.0
2020-07-15 14:25:00,164.83,165.02,164.61,164.97,21834.0,155.4396,155.6187,155.2321,155.5716,21834.0
2020-07-15 14:30:00,164.94,165.15,164.86,165.14,14830.0,155.5433,155.7413,155.4679,155.7319,14830.0
2020-07-15 14:35:00,165.11,165.18,164.95,165.08,16311.0,155.7036,155.7696,155.5527,155.6753,16311.0
2020-07-15 14:40:00,165.1,165.22,165.0,165.07,16187.0,155.6942,155.8074,155.5999,155.6659,16187.0
2020-07-15 14:45:00,165.07,165.13,164.84,164.86,10337.0,155.6659,155.7225,155.449,155.4679,10337.0
2020-07-15 14:50:00,164.77,164.9,164.57,164.59,13543.0,155.383,155.5056,155.1944,155.2132,13543.0
2020-07-15 14:55:00,164.6,164.73,164.58,164.6,11477.0,155.2227,155.3453,155.2038,155.2227,11477.0
2020-07-15 15:00:00,164.6,164.86,164.6,164.84,13405.0,155.2227,155.4679,155.2227,155.449,13405.0
2020-07-15 15:05:00,164.86,164.87,164.62,164.79,14485.0,155.4679,155.4773,155.2415,155.4018,14485.0
2020-07-15 15:10:00,164.75,164.75,164.5,164.51,11162.0,155.3641,155.3641,155.1284,155.1378,11162.0
2020-07-15 15:15:00,164.5,164.72,164.33,164.72,11453.0,155.1284,155.3358,154.9681,155.3358,11453.0
2020-07-15 15:20:00,164.68,164.76,164.6,164.62,11476.0,155.2981,155.3736,155.2227,155.2415,11476.0
2020-07-15 15:25:00,164.6,164.84,164.51,164.83,14255.0,155.2227,155.449,155.1378,155.4396,14255.0
2020-07-15 15:30:00,164.86,164.94,164.7,164.91,17712.0,155.4679,155.5433,155.317,155.515,17712.0
2020-07-15 15:35:00,164.92,165.16,164.87,165.11,24195.0,155.5244,155.7508,155.4773,155.7036,24195.0
2020-07-15 15:40:00,165.11,165.15,164.93,165.11,23158.0,155.7036,155.7413,155.5339,155.7036,23158.0
2020-07-15 15:45:00,165.14,165.51,165.01,165.46,45948.0,155.7319,156.0808,155.6093,156.0337,45948.0
2020-07-15 15:50:00,165.68,165.71,164.62,164.81,56657.0,156.2411,156.2694,155.2415,155.4207,56657.0
2020-07-15 15:55:00,164.78,165.52,164.78,165.45,167515.0,155.3924,156.0903,155.3924,156.0242,167515.0
2020-07-16 09:30:00,164.95,165.44,164.1,164.86,63676.0,155.5527,156.0148,154.7512,155.4679,63676.0
2020-07-16 09:35:00,164.86,165.1,164.59,164.82,8641.0,155.4679,155.6942,155.2132,155.4301,8641.0
2020-07-16 09:40:00,164.81,164.81,164.3,164.6,8671.0,155.4207,155.4207,154.9398,155.2227,8671.0
2020-07-16 09:45:00,164.66,164.66,164.17,164.52,9164.0,155.2793,155.2793,154.8172,155.1472,9164.0
2020-07-16 09:50:00,164.48,164.73,164.19,164.31,9122.0,155.1095,155.3453,154.836,154.9492,9122.0
2020-07-16 09:55:00,164.33,164.45,163.54,163.8,12440.0,154.9681,155.0812,154.2231,154.4683,12440.0
2020-07-16 10:00:00,163.77,164.07,163.72,163.76,6267.0,154.44,154.7229,154.3928,154.4305,6267.0
2020-07-16 10:05:00,163.81,163.97,163.67,163.91,9082.0,154.4777,154.6286,154.3457,154.572,9082.0
2020-07-16 10:10:00,163.95,163.97,163.62,163.97,8287.0,154.6097,154.6286,154.2985,154.6286,8287.0
2020-07-16 10:15:00,164.01,164.24,163.84,164.0,5576.0,154.6663,154.8832,154.506,154.6569,5576.0
2020-07-16 10:20:00,164.01,164.1,163.77,163.8,6677.0,154.6663,154.7512,154.44,154.4683,6677.0
2020-07-16 10:25:00,163.81,163.99,163.63,163.96,11407.0,154.4777,154.6474,154.3079,154.6191,11407.0
2020-07-16 10:30:00,164.02,164.77,163.94,164.66,28606.0,154.6757,155.383,154.6003,155.2793,28606.0
2020-07-16 10:35:00,164.77,164.85,164.62,164.74,13713.0,155.383,155.4584,155.2415,155.3547,13713.0
2020-07-16 10:40:00,164.74,165.13,164.74,164.93,11994.0,155.3547,155.7225,155.3547,155.5339,11994.0
2020-07-16 10:45:00,164.88,164.88,164.64,164.72,4411.0,155.4867,155.4867,155.2604,155.3358,4411.0
2020-07-16 10:50:00,164.72,164.89,164.27,164.27,14624.0,155.3358,155.4962,154.9115,154.9115,14624.0
2020-07-16 10:55:00,164.28,164.28,163.81,163.84,8556.0,154.9209,154.9209,154.4777,154.506,8556.0
2020-07-16 11:00:00,163.81,163.92,163.24,163.33,10013.0,154.4777,154.5814,153.9402,154.025,10013.0
2020-07-16 11:05:00,163.36,163.61,163.31,163.61,10356.0,154.0533,154.2891,154.0062,154.2891,10356.0
2020-07-16 11:10:00,163.66,163.66,163.45,163.46,7579.0,154.3362,154.3362,154.1382,154.1476,7579.0
2020-07-16 11:15:00,163.46,163.48,163.15,163.23,9194.0,154.1476,154.1665,153.8553,153.9307,9194.0
2020-07-16 11:20:00,163.21,163.33,163.18,163.25,8475.0,153.9119,154.025,153.8836,153.9496,8475.0
2020-07-16 11:25:00,163.26,163.78,163.26,163.38,28572.0,153.959,154.4494,153.959,154.0722,28572.0
2020-07-16 11:30:00,163.39,163.4,162.82,162.97,14257.0,154.0816,154.091,153.5441,153.6855,14257.0
2020-07-16 11:35:00,162.92,163.17,162.87,162.94,14070.0,153.6384,153.8741,153.5912,153.6572,14070.0
2020-07-16 11:40:00,162.97,163.01,162.67,162.79,12430.0,153.6855,153.7233,153.4026,153.5158,12430.0
2020-07-16 11:45:00,162.78,162.78,162.6,162.61,9340.0,153.5064,153.5064,153.3366,153.346,9340.0
2020-07-16 11:50:00,162.63,162.8,162.63,162.73,5628.0,153.3649,153.5252,153.3649,153.4592,5628.0
2020-07-16 11:55:00,162.74,163.11,162.69,163.11,5100.0,153.4686,153.8176,153.4215,153.8176,5100.0
2020-07-16 12:00:00,163.05,163.17,162.92,163.06,6411.0,153.761,153.8741,153.6384,153.7704,6411.0
2020-07-16 12:05:00,163.1,163.11,162.98,163.07,3119.0,153.8081,153.8176,153.695,153.7798,3119.0
2020-07-16 12:10:00,163.11,163.16,163.0,163.11,5384.0,153.8176,153.8647,153.7138,153.8176,5384.0
2020-07-16 12:15:00,163.11,163.16,163.0,163.05,5647.0,153.8176,153.8647,153.7138,153.761,5647.0
2020-07-16 12:20:00,163.04,163.07,162.95,163.04,2670.0,153.7515,153.7798,153.6667,153.7515,2670.0
2020-07-16 12:25:00,163.06,163.17,163.04,163.17,8223.0,153.7704,153.8741,153.7515,153.8741,8223.0
2020-07-16 12:30:00,163.2,163.41,163.2,163.39,5089.0,153.9024,154.1005,153.9024,154.0816,5089.0
2020-07-16 12:35:00,163.44,163.62,163.4,163.62,4853.0,154.1288,154.2985,154.091,154.2985,4853.0
2020-07-16 12:40:00,163.62,163.89,163.59,163.84,7994.0,154.2985,154.5531,154.2702,154.506,7994.0
2020-07-16 12:45:00,163.87,163.92,163.58,163.58,8766.0,154.5343,154.5814,154.2608,154.2608,8766.0
2020-07-16 12:50:00,163.59,163.89,163.59,163.83,4131.0,154.2702,154.5531,154.2702,154.4965,4131.0
2020-07-16 12:55:00,163.8,163.84,163.57,163.74,21977.0,154.4683,154.506,154.2514,154.4117,21977.0
2020-07-16 13:00:00,163.74,164.17,163.73,163.97,6189.0,154.4117,154.8172,154.4022,154.6286,6189.0
2020-07-16 13:05:00,163.97,164.05,163.93,163.94,9477.0,154.6286,154.704,154.5908,154.6003,9477.0
2020-07-16 13:10:00,163.96,164.28,163.9,164.13,18996.0,154.6191,154.9209,154.5626,154.7795,18996.0
2020-07-16 13:15:00,164.09,164.12,163.86,164.12,8323.0,154.7417,154.77,154.5248,154.77,8323.0
2020-07-16 13:20:00,164.09,164.23,164.07,164.14,5948.0,154.7417,154.8738,154.7229,154.7889,5948.0
2020-07-16 13:25:00,164.15,164.23,163.99,164.23,3600.0,154.7983,154.8738,154.6474,154.8738,3600.0
2020-07-16 13:30:00,164.28,164.35,164.06,164.13,7809.0,154.9209,154.9869,154.7134,154.7795,7809.0
2020-07-16 13:35:00,164.11,164.11,163.73,163.8,7993.0,154.7606,154.7606,154.4022,154.4683,7993.0
2020-07-16 13:40:00,163.83,163.98,163.81,163.84,10924.0,154.4965,154.638,154.4777,154.506,10924.0
2020-07-16 13:45:00,163.85,164.27,163.85,164.18,12044.0,154.5154,154.9115,154.5154,154.8266,12044.0
2020-07-16 13:50:00,164.14,164.26,164.07,164.14,9193.0,154.7889,154.902,154.7229,154.7889,9193.0
2020-07-16 13:55:00,164.14,164.17,163.85,163.86,6365.0,154.7889,154.8172,154.5154,154.5248,6365.0
2020-07-16 14:00:00,163.87,163.91,163.72,163.8,10321.0,154.5343,154.572,154.3928,154.4683,10321.0
2020-07-16 14:05:00,163.77,163.89,163.74,163.87,12084.0,154.44,154.5531,154.4117,154.5343,12084.0
2020-07-16 14:10:00,163.9,163.98,163.8,163.98,21161.0,154.5626,154.638,154.4683,154.638,21161.0
2020-07-16 14:15:00,164.05,164.3,164.02,164.15,8103.0,154.704,154.9398,154.6757,154.7983,8103.0
2020-07-16 14:20:00,164.19,164.19,164.02,164.11,8300.0,154.836,154.836,154.6757,154.7606,8300.0
2020-07-16 14:25:00,164.11,164.21,164.0,164.0,9488.0,154.7606,154.8549,154.6569,154.6569,9488.0
2020-07-16 14:30:00,164.04,164.07,163.88,164.05,8449.0,154.6946,154.7229,154.5437,154.704,8449.0
2020-07-16 14:35:00,164.04,164.18,164.02,164.17,10899.0,154.6946,154.8266,154.6757,154.8172,10899.0
2020-07-16 14:40:00,164.18,164.28,164.14,164.18,14511.0,154.8266,154.9209,154.7889,154.8266,14511.0
2020-07-16 14:45:00,164.21,164.33,164.03,164.03,12952.0,154.8549,154.9681,154.6851,154.6851,12952.0
2020-07-16 14:50:00,164.05,164.22,163.92,163.92,8337.0,154.704,154.8643,154.5814,154.5814,8337.0
2020-07-16 14:55:00,163.96,164.07,163.89,163.96,7510.0,154.6191,154.7229,154.5531,154.6191,7510.0
2020-07-16 15:00:00,163.96,164.22,163.87,164.2,12973.0,154.6191,154.8643,154.5343,154.8455,12973.0
2020-07-16 15:05:00,164.13,164.28,164.13,164.21,5766.0,154.7795,154.9209,154.7795,154.8549,5766.0
2020-07-16 15:10:00,164.24,164.35,164.12,164.33,6247.0,154.8832,154.9869,154.77,154.9681,6247.0
2020-07-16 15:15:00,164.35,164.55,164.34,164.55,6883.0,154.9869,155.1755,154.9775,155.1755,6883.0
2020-07-16 15:20:00,164.55,164.57,164.37,164.53,7159.0,155.1755,155.1944,155.0058,155.1567,7159.0
2020-07-16 15:25:00,164.49,164.57,164.36,164.49,10208.0,155.1189,155.1944,154.9963,155.1189,10208.0
2020-07-16 15:30:00,164.52,164.78,164.52,164.69,12487.0,155.1472,155.3924,155.1472,155.3075,12487.0
2020-07-16 15:35:00,164.66,164.9,164.54,164.86,14247.0,155.2793,155.5056,155.1661,155.4679,14247.0
2020-07-16 15:40:00,164.85,164.98,164.73,164.74,14465.0,155.4584,155.581,155.3453,155.3547,14465.0
2020-07-16 15:45:00,164.77,164.83,164.57,164.66,19879.0,155.383,155.4396,155.1944,155.2793,19879.0
2020-07-16 15:50:00,164.64,164.99,164.64,164.88,25555.0,155.2604,155.5905,155.2604,155.4867,25555.0
2020-07-16 15:55:00,164.88,165.05,164.72,164.99,53154.0,155.4867,155.647,155.3358,155.5905,53154.0
2020-07-17 09:30:00,166.04,166.04,165.18,165.76,188709.0,156.5806,156.5806,155.7696,156.3166,188709.0
2020-07-17 09:35:00,165.76,166.15,165.61,165.9,9208.0,156.3166,156.6844,156.1751,156.4486,9208.0
2020-07-17 09:40:00,165.9,166.35,165.48,165.95,15670.0,156.4486,156.873,156.0525,156.4958,15670.0
2020-07-17 09:45:00,165.97,166.03,165.11,165.47,25844.0,156.5146,156.5712,155.7036,156.0431,25844.0
2020-07-17 09:50:00,165.54,165.91,165.44,165.89,13014.0,156.1091,156.458,156.0148,156.4392,13014.0
2020-07-17 09:55:00,165.89,166.07,165.67,165.93,13129.0,156.4392,156.6089,156.2317,156.4769,13129.0
2020-07-17 10:00:00,165.87,166.07,165.72,165.76,17678.0,156.4203,156.6089,156.2789,156.3166,17678.0
2020-07-17 10:05:00,165.77,166.03,165.61,165.88,9419.0,156.326,156.5712,156.1751,156.4298,9419.0
2020-07-17 10:10:00,165.91,166.05,165.88,165.89,10058.0,156.458,156.5901,156.4298,156.4392,10058.0
2020-07-17 10:15:00,165.9,165.9,165.6,165.77,8194.0,156.4486,156.4486,156.1657,156.326,8194.0
2020-07-17 10:20:00,165.75,166.02,165.73,165.89,9018.0,156.3072,156.5618,156.2883,156.4392,9018.0
2020-07-17 10:25:00,165.93,165.96,165.82,165.92,8823.0,156.4769,156.5052,156.3732,156.4675,8823.0
2020-07-17 10:30:00,165.91,166.04,165.72,166.0,8195.0,156.458,156.5806,156.2789,156.5429,8195.0
2020-07-17 10:35:00,165.95,166.53,165.91,166.44,20641.0,156.4958,157.0427,156.458,156.9578,20641.0
2020-07-17 10:40:00,166.31,166.56,166.29,166.36,7923.0,156.8353,157.071,156.8164,156.8824,7923.0
2020-07-17 10:45:00,166.3,166.44,166.19,166.3,6049.0,156.8258,156.9578,156.7221,156.8258,6049.0
2020-07-17 10:50:00,166.27,166.79,166.26,166.67,10489.0,156.7975,157.2879,156.7881,157.1747,10489.0
2020-07-17 10:55:00,166.6,166.96,166.6,166.89,15574.0,157.1087,157.4482,157.1087,157.3822,15574.0
2020-07-17 11:00:00,166.97,167.26,166.9,166.91,18644.0,157.4577,157.7311,157.3916,157.4011,18644.0
2020-07-17 11:05:00,166.91,167.05,166.79,166.79,7640.0,157.4011,157.5331,157.2879,157.2879,7640.0
2020-07-17 11:10:00,166.76,166.78,166.54,166.54,5992.0,157.2596,157.2785,157.0522,157.0522,5992.0
2020-07-17 11:15:00,166.44,166.66,166.4,166.45,8258.0,156.9578,157.1653,156.9201,156.9673,8258.0
2020-07-17 11:20:00,166.46,166.57,166.43,166.47,3478.0,156.9767,157.0804,156.9484,156.9861,3478.0
2020-07-17 11:25:00,166.46,166.76,166.43,166.76,3910.0,156.9767,157.2596,156.9484,157.2596,3910.0
2020-07-17 11:30:00,166.77,167.19,166.75,167.02,12793.0,157.269,157.6651,157.2502,157.5048,12793.0
2020-07-17 11:35:00,166.96,167.06,166.76,166.84,10851.0,157.4482,157.5425,157.2596,157.3351,10851.0
2020-07-17 11:40:00,166.85,166.92,166.47,166.47,6945.0,157.3445,157.4105,156.9861,156.9861,6945.0
2020-07-17 11:45:00,166.49,166.57,166.24,166.36,7879.0,157.005,157.0804,156.7692,156.8824,7879.0
2020-07-17 11:50:00,166.3,166.54,166.26,166.52,12389.0,156.8258,157.0522,156.7881,157.0333,12389.0
2020-07-17 11:55:00,166.52,166.7,166.47,166.6,6019.0,157.0333,157.203,156.9861,157.1087,6019.0
2020-07-17 12:00:00,166.56,166.59,166.31,166.34,6200.0,157.071,157.0993,156.8353,156.8635,6200.0
2020-07-17 12:05:00,166.38,166.57,166.37,166.57,7436.0,156.9013,157.0804,156.8918,157.0804,7436.0
2020-07-17 12:10:00,166.58,166.68,166.57,166.59,3275.0,157.0899,157.1842,157.0804,157.0993,3275.0
2020-07-17 12:15:00,166.55,166.82,166.47,166.81,5328.0,157.0616,157.3162,156.9861,157.3068,5328.0
2020-07-17 12:20:00,166.86,166.88,166.76,166.81,5174.0,157.3539,157.3728,157.2596,157.3068,5174.0
2020-07-17 12:25:00,166.81,166.81,166.59,166.64,3824.0,157.3068,157.3068,157.0993,157.1465,3824.0
2020-07-17 12:30:00,166.66,166.69,166.48,166.65,3206.0,157.1653,157.1936,156.9956,157.1559,3206.0
2020-07-17 12:35:00,166.74,166.81,166.62,166.62,2986.0,157.2408,157.3068,157.1276,157.1276,2986.0
2020-07-17 12:40:00,166.64,166.66,166.58,166.59,2739.0,157.1465,157.1653,157.0899,157.0993,2739.0
2020-07-17 12:45:00,166.58,166.74,166.58,166.73,4899.0,157.0899,157.2408,157.0899,157.2313,4899.0
2020-07-17 12:50:00,166.73,166.89,166.73,166.87,5152.0,157.2313,157.3822,157.2313,157.3634,5152.0
2020-07-17 12:55:00,166.91,166.91,166.78,166.87,3629.0,157.4011,157.4011,157.2785,157.3634,3629.0
2020-07-17 13:00:00,166.83,166.91,166.79,166.89,4344.0,157.3256,157.4011,157.2879,157.3822,4344.0
2020-07-17 13:05:00,166.93,166.94,166.84,166.89,4056.0,157.4199,157.4294,157.3351,157.3822,4056.0
2020-07-17 13:10:00,166.9,166.9,166.69,166.69,5777.0,157.3916,157.3916,157.1936,157.1936,5777.0
2020-07-17 13:15:00,166.66,166.72,166.34,166.39,8672.0,157.1653,157.2219,156.8635,156.9107,8672.0
2020-07-17 13:20:00,166.44,166.88,166.44,166.77,5904.0,156.9578,157.3728,156.9578,157.269,5904.0
2020-07-17 13:25:00,166.79,166.83,166.7,166.74,3024.0,157.2879,157.3256,157.203,157.2408,3024.0
2020-07-17 13:30:00,166.78,166.86,166.77,166.81,4592.0,157.2785,157.3539,157.269,157.3068,4592.0
2020-07-17 13:35:00,166.83,166.89,166.73,166.77,5399.0,157.3256,157.3822,157.2313,157.269,5399.0
2020-07-17 13:40:00,166.8,167.06,166.8,166.98,41700.0,157.2973,157.5425,157.2973,157.4671,41700.0
2020-07-17 13:45:00,166.99,167.0,166.67,166.68,9063.0,157.4765,157.4859,157.1747,157.1842,9063.0
2020-07-17 13:50:00,166.68,166.8,166.48,166.68,19806.0,157.1842,157.2973,156.9956,157.1842,19806.0
2020-07-17 13:55:00,166.69,166.69,166.4,166.41,6359.0,157.1936,157.1936,156.9201,156.9296,6359.0
2020-07-17 14:00:00,166.51,166.65,166.37,166.52,13787.0,157.0239,157.1559,156.8918,157.0333,13787.0
2020-07-17 14:05:00,166.5,166.82,166.46,166.8,14303.0,157.0144,157.3162,156.9767,157.2973,14303.0
2020-07-17 14:10:00,166.79,166.84,166.63,166.63,7332.0,157.2879,157.3351,157.137,157.137,7332.0
2020-07-17 14:15:00,166.64,166.66,166.49,166.52,164884.0,157.1465,157.1653,157.005,157.0333,164884.0
2020-07-17 14:20:00,166.56,166.82,166.46,166.77,11015.0,157.071,157.3162,156.9767,157.269,11015.0
2020-07-17 14:25:00,166.74,166.75,166.48,166.52,11558.0,157.2408,157.2502,156.9956,157.0333,11558.0
2020-07-17 14:30:00,166.47,166.5,166.19,166.2,10307.0,156.9861,157.0144,156.7221,156.7315,10307.0
2020-07-17 14:35:00,166.22,166.22,166.09,166.11,11519.0,156.7504,156.7504,156.6278,156.6466,11519.0
2020-07-17 14:40:00,166.13,166.26,166.0,166.25,28787.0,156.6655,156.7881,156.5429,156.7787,28787.0
2020-07-17 14:45:00,166.28,166.52,166.28,166.46,11627.0,156.807,157.0333,156.807,156.9767,11627.0
2020-07-17 14:50:00,166.46,166.53,166.41,166.44,17169.0,156.9767,157.0427,156.9296,156.9578,17169.0
2020-07-17 14:55:00,166.45,166.75,166.45,166.74,14388.0,156.9673,157.2502,156.9673,157.2408,14388.0
2020-07-17 15:00:00,166.77,166.81,166.48,166.49,12820.0,157.269,157.3068,156.9956,157.005,12820.0
2020-07-17 15:05:00,166.46,166.59,166.43,166.43,22769.0,156.9767,157.0993,156.9484,156.9484,22769.0
2020-07-17 15:10:00,166.44,166.77,166.36,166.76,15381.0,156.9578,157.269,156.8824,157.2596,15381.0
2020-07-17 15:15:00,166.76,166.83,166.55,166.55,22552.0,157.2596,157.3256,157.0616,157.0616,22552.0
2020-07-17 15:20:00,166.55,166.69,166.49,166.58,46214.0,157.0616,157.1936,157.005,157.0899,46214.0
2020-07-17 15:25:00,166.6,166.62,166.43,166.59,46871.0,157.1087,157.1276,156.9484,157.0993,46871.0
2020-07-17 15:30:00,166.59,166.95,166.53,166.91,35791.0,157.0993,157.4388,157.0427,157.4011,35791.0
2020-07-17 15:35:00,166.9,166.9,166.57,166.65,47507.0,157.3916,157.3916,157.0804,157.1559,47507.0
2020-07-17 15:40:00,166.65,166.71,166.48,166.62,41588.0,157.1559,157.2125,156.9956,157.1276,41588.0
2020-07-17 15:45:00,166.62,166.64,166.24,166.33,64469.0,157.1276,157.1465,156.7692,156.8541,64469.0
2020-07-17 15:50:00,166.4,166.59,166.09,166.1,73730.0,156.9201,157.0993,156.6278,156.6372,73730.0
2020-07-17 15:55:00,166.11,167.0,165.9,165.96,195583.0,156.6466,157.4859,156.4486,156.5052,195583.0
2020-07-20 09:30:00,166.14,167.71,166.0,166.24,55000.0,156.6749,158.1555,156.5429,156.7692,55000.0
2020-07-20 09:35:00,166.24,166.64,165.81,166.27,15961.0,156.7692,157.1465,156.3637,156.7975,15961.0
2020-07-20 09:40:00,166.21,166.55,165.9,166.12,10914.0,156.741,157.0616,156.4486,156.6561,10914.0
2020-07-20 09:45:00,165.87,166.23,165.73,166.15,25882.0,156.4203,156.7598,156.2883,156.6844,25882.0
2020-07-20 09:50:00,166.24,166.95,166.05,166.72,10217.0,156.7692,157.4388,156.5901,157.2219,10217.0
2020-07-20 09:55:00,166.7,166.8,166.1,166.24,38138.0,157.203,157.2973,156.6372,156.7692,38138.0
2020-07-20 10:00:00,166.31,167.1,166.24,166.89,20433.0,156.8353,157.5802,156.7692,157.3822,20433.0
2020-07-20 10:05:00,166.86,167.02,166.55,166.96,12964.0,157.3539,157.5048,157.0616,157.4482,12964.0
2020-07-20 10:10:00,167.0,167.43,166.89,167.39,10635.0,157.4859,157.8914,157.3822,157.8537,10635.0
2020-07-20 10:15:00,167.35,167.35,167.03,167.2,12821.0,157.816,157.816,157.5142,157.6746,12821.0
2020-07-20 10:20:00,167.2,167.2,166.63,166.85,33178.0,157.6746,157.6746,157.137,157.3445,33178.0
2020-07-20 10:25:00,166.75,167.6,166.75,167.45,21252.0,157.2502,158.0518,157.2502,157.9103,21252.0
2020-07-20 10:30:00,167.5,167.55,167.26,167.52,11258.0,157.9575,158.0046,157.7311,157.9763,11258.0
2020-07-20 10:35:00,167.61,167.64,167.34,167.42,14069.0,158.0612,158.0895,157.8066,157.882,14069.0
2020-07-20 10:40:00,167.47,167.55,167.22,167.37,11825.0,157.9292,158.0046,157.6934,157.8349,11825.0
2020-07-20 10:45:00,167.34,167.52,167.3,167.34,9647.0,157.8066,157.9763,157.7689,157.8066,9647.0
2020-07-20 10:50:00,167.34,167.35,166.49,166.75,17455.0,157.8066,157.816,157.005,157.2502,17455.0
2020-07-20 10:55:00,166.76,167.03,166.76,166.89,15758.0,157.2596,157.5142,157.2596,157.3822,15758.0
2020-07-20 11:00:00,166.89,167.11,166.55,166.64,13530.0,157.3822,157.5897,157.0616,157.1465,13530.0
2020-07-20 11:05:00,166.6,166.62,166.33,166.44,10380.0,157.1087,157.1276,156.8541,156.9578,10380.0
2020-07-20 11:10:00,166.38,166.73,166.38,166.53,9651.0,156.9013,157.2313,156.9013,157.0427,9651.0
2020-07-20 11:15:00,166.53,166.62,166.13,166.17,9600.0,157.0427,157.1276,156.6655,156.7032,9600.0
2020-07-20 11:20:00,166.21,166.21,165.81,165.97,11094.0,156.741,156.741,156.3637,156.5146,11094.0
2020-07-20 11:25:00,165.97,166.37,165.97,166.26,12083.0,156.5146,156.8918,156.5146,156.7881,12083.0
2020-07-20 11:30:00,166.36,166.53,166.32,166.39,16206.0,156.8824,157.0427,156.8447,156.9107,16206.0
2020-07-20 11:35:00,166.34,166.45,166.24,166.33,7574.0,156.8635,156.9673,156.7692,156.8541,7574.0
2020-07-20 11:40:00,166.4,166.4,166.15,166.28,5975.0,156.9201,156.9201,156.6844,156.807,5975.0
2020-07-20 11:45:00,166.24,166.35,166.14,166.31,7523.0,156.7692,156.873,156.6749,156.8353,7523.0
2020-07-20 11:50:00,166.33,166.61,166.29,166.5,13926.0,156.8541,157.1182,156.8164,157.0144,13926.0
2020-07-20 11:55:00,166.49,166.55,166.36,166.39,10467.0,157.005,157.0616,156.8824,156.9107,10467.0
2020-07-20 12:00:00,166.38,166.53,166.22,166.35,13049.0,156.9013,157.0427,156.7504,156.873,13049.0
2020-07-20 12:05:00,166.38,166.69,166.33,166.45,22303.0,156.9013,157.1936,156.8541,156.9673,22303.0
2020-07-20 12:10:00,166.43,166.79,166.42,166.76,9190.0,156.9484,157.2879,156.939,157.2596,9190.0
2020-07-20 12:15:00,166.84,166.84,166.59,166.68,13860.0,157.3351,157.3351,157.0993,157.1842,13860.0
2020-07-20 12:20:00,166.66,166.89,166.66,166.83,10009.0,157.1653,157.3822,157.1653,157.3256,10009.0
2020-07-20 12:25:00,166.79,166.83,166.67,166.78,4601.0,157.2879,157.3256,157.1747,157.2785,4601.0
2020-07-20 12:30:00,166.78,166.92,166.78,166.83,7598.0,157.2785,157.4105,157.2785,157.3256,7598.0
2020-07-20 12:35:00,166.82,166.97,166.78,166.94,5810.0,157.3162,157.4577,157.2785,157.4294,5810.0
2020-07-20 12:40:00,166.93,167.02,166.85,166.92,5824.0,157.4199,157.5048,157.3445,157.4105,5824.0
2020-07-20 12:45:00,166.92,167.04,166.82,166.97,11496.0,157.4105,157.5237,157.3162,157.4577,11496.0
2020-07-20 12:50:00,167.03,167.18,166.91,167.18,7385.0,157.5142,157.6557,157.4011,157.6557,7385.0
2020-07-20 12:55:00,167.09,167.16,166.9,167.06,6727.0,157.5708,157.6368,157.3916,157.5425,6727.0
2020-07-20 13:00:00,167.05,167.09,166.85,166.87,7700.0,157.5331,157.5708,157.3445,157.3634,7700.0
2020-07-20 13:05:00,166.86,166.89,166.76,166.88,6093.0,157.3539,157.3822,157.2596,157.3728,6093.0
2020-07-20 13:10:00,166.84,166.88,166.64,166.69,9839.0,157.3351,157.3728,157.1465,157.1936,9839.0
2020-07-20 13:15:00,166.67,166.94,166.6,166.83,9936.0,157.1747,157.4294,157.1087,157.3256,9936.0
2020-07-20 13:20:00,166.8,166.89,166.74,166.84,3840.0,157.2973,157.3822,157.2408,157.3351,3840.0
2020-07-20 13:25:00,166.81,166.81,166.6,166.6,9186.0,157.3068,157.3068,157.1087,157.1087,9186.0
2020-07-20 13:30:00,166.57,166.62,166.32,166.41,5806.0,157.0804,157.1276,156.8447,156.9296,5806.0
2020-07-20 13:35:00,166.38,166.38,166.14,166.26,7990.0,156.9013,156.9013,156.6749,156.7881,7990.0
2020-07-20 13:40:00,166.28,166.69,166.25,166.59,12086.0,156.807,157.1936,156.7787,157.0993,12086.0
2020-07-20 13:45:00,166.55,166.62,166.48,166.59,6235.0,157.0616,157.1276,156.9956,157.0993,6235.0
2020-07-20 13:50:00,166.64,166.83,166.64,166.73,7858.0,157.1465,157.3256,157.1465,157.2313,7858.0
2020-07-20 13:55:00,166.72,166.88,166.65,166.71,9982.0,157.2219,157.3728,157.1559,157.2125,9982.0
2020-07-20 14:00:00,166.67,166.7,166.36,166.38,8834.0,157.1747,157.203,156.8824,156.9013,8834.0
2020-07-20 14:05:00,166.37,166.54,166.29,166.35,14704.0,156.8918,157.0522,156.8164,156.873,14704.0
2020-07-20 14:10:00,166.4,166.5,166.38,166.47,6700.0,156.9201,157.0144,156.9013,156.9861,6700.0
2020-07-20 14:15:00,166.47,166.52,166.41,166.49,7277.0,156.9861,157.0333,156.9296,157.005,7277.0
2020-07-20 14:20:00,166.46,166.52,166.34,166.45,19116.0,156.9767,157.0333,156.8635,156.9673,19116.0
2020-07-20 14:25:00,166.47,166.51,166.33,166.5,8729.0,156.9861,157.0239,156.8541,157.0144,8729.0
2020-07-20 14:30:00,166.48,166.56,166.42,166.5,10778.0,156.9956,157.071,156.939,157.0144,10778.0
2020-07-20 14:35:00,166.46,166.51,166.4,166.5,6066.0,156.9767,157.0239,156.9201,157.0144,6066.0
2020-07-20 14:40:00,166.5,166.53,166.37,166.41,11326.0,157.0144,157.0427,156.8918,156.9296,11326.0
2020-07-20 14:45:00,166.42,166.52,166.32,166.48,13229.0,156.939,157.0333,156.8447,156.9956,13229.0
2020-07-20 14:50:00,166.48,166.55,166.4,166.46,5987.0,156.9956,157.0616,156.9201,156.9767,5987.0
2020-07-20 14:55:00,166.44,166.5,166.39,166.47,7705.0,156.9578,157.0144,156.9107,156.9861,7705.0
2020-07-20 15:00:00,166.48,166.51,166.44,166.47,14427.0,156.9956,157.0239,156.9578,156.9861,14427.0
2020-07-20 15:05:00,166.5,166.51,166.4,166.43,11981.0,157.0144,157.0239,156.9201,156.9484,11981.0
2020-07-20 15:10:00,166.45,166.5,166.3,166.45,11117.0,156.9673,157.0144,156.8258,156.9673,11117.0
2020-07-20 15:15:00,166.47,166.92,166.42,166.92,59548.0,156.9861,157.4105,156.939,157.4105,59548.0
2020-07-20 15:20:00,166.93,167.03,166.84,166.86,20876.0,157.4199,157.5142,157.3351,157.3539,20876.0
2020-07-20 15:25:00,166.85,166.93,166.8,166.89,34510.0,157.3445,157.4199,157.2973,157.3822,34510.0
2020-07-20 15:30:00,166.89,166.89,166.67,166.71,39177.0,157.3822,157.3822,157.1747,157.2125,39177.0
2020-07-20 15:35:00,166.79,166.81,166.57,166.77,32146.0,157.2879,157.3068,157.0804,157.269,32146.0
2020-07-20 15:40:00,166.83,166.98,166.66,166.98,20376.0,157.3256,157.4671,157.1653,157.4671,20376.0
2020-07-20 15:45:00,166.95,167.02,166.79,167.0,21949.0,157.4388,157.5048,157.2879,157.4859,21949.0
2020-07-20 15:50:00,167.02,167.2,166.93,167.04,39580.0,157.5048,157.6746,157.4199,157.5237,39580.0
2020-07-20 15:55:00,167.03,167.23,166.76,167.07,74807.0,157.5142,157.7028,157.2596,157.552,74807.0
2020-07-21 09:30:00,166.87,167.23,166.22,166.34,41502.0,157.3634,157.7028,156.7504,156.8635,41502.0
2020-07-21 09:35:00,166.38,166.8,166.07,166.19,11399.0,156.9013,157.2973,156.6089,156.7221,11399.0
2020-07-21 09:40:00,166.16,166.3,165.37,165.37,13495.0,156.6938,156.8258,155.9488,155.9488,13495.0
2020-07-21 09:45:00,165.41,165.98,165.26,165.69,7995.0,155.9865,156.5241,155.8451,156.2506,7995.0
2020-07-21 09:50:00,165.85,166.27,165.68,166.25,4693.0,156.4015,156.7975,156.2411,156.7787,4693.0
2020-07-21 09:55:00,166.2,166.38,165.79,166.25,10141.0,156.7315,156.9013,156.3449,156.7787,10141.0
2020-07-21 10:00:00,166.25,166.25,165.67,165.86,12421.0,156.7787,156.7787,156.2317,156.4109,12421.0
2020-07-21 10:05:00,165.79,166.4,165.74,166.24,9214.0,156.3449,156.9201,156.2977,156.7692,9214.0
2020-07-21 10:10:00,166.28,166.68,166.23,166.31,7572.0,156.807,157.1842,156.7598,156.8353,7572.0
2020-07-21 10:15:00,166.3,166.82,166.29,166.82,8270.0,156.8258,157.3162,156.8164,157.3162,8270.0
2020-07-21 10:20:00,166.83,166.94,166.68,166.68,7254.0,157.3256,157.4294,157.1842,157.1842,7254.0
2020-07-21 10:25:00,166.67,166.67,166.16,166.19,10047.0,157.1747,157.1747,156.6938,156.7221,10047.0
2020-07-21 10:30:00,166.12,166.13,165.75,166.06,12648.0,156.6561,156.6655,156.3072,156.5995,12648.0
2020-07-21 10:35:00,166.11,166.17,165.76,165.93,6784.0,156.6466,156.7032,156.3166,156.4769,6784.0
2020-07-21 10:40:00,165.92,166.03,165.63,165.82,13280.0,156.4675,156.5712,156.194,156.3732,13280.0
2020-07-21 10:45:00,165.82,165.96,165.78,165.95,11758.0,156.3732,156.5052,156.3354,156.4958,11758.0
2020-07-21 10:50:00,165.97,166.38,165.97,166.28,8829.0,156.5146,156.9013,156.5146,156.807,8829.0
2020-07-21 10:55:00,166.27,166.42,166.1,166.15,11469.0,156.7975,156.939,156.6372,156.6844,11469.0
2020-07-21 11:00:00,166.16,166.19,165.51,165.52,8301.0,156.6938,156.7221,156.0808,156.0903,8301.0
2020-07-21 11:05:00,165.56,165.57,165.13,165.13,9360.0,156.128,156.1374,155.7225,155.7225,9360.0
2020-07-21 11:10:00,165.14,165.31,164.82,164.99,14904.0,155.7319,155.8922,155.4301,155.5905,14904.0
2020-07-21 11:15:00,164.97,165.18,164.91,165.03,9814.0,155.5716,155.7696,155.515,155.6282,9814.0
2020-07-21 11:20:00,165.06,165.34,165.04,165.23,7456.0,155.6565,155.9205,155.6376,155.8168,7456.0
2020-07-21 11:25:00,165.2,165.37,165.08,165.37,7223.0,155.7885,155.9488,155.6753,155.9488,7223.0
2020-07-21 11:30:00,165.25,165.45,165.22,165.45,7839.0,155.8356,156.0242,155.8074,156.0242,7839.0
2020-07-21 11:35:00,165.45,165.55,165.21,165.3,11796.0,156.0242,156.1186,155.7979,155.8828,11796.0
2020-07-21 11:40:00,165.3,165.49,165.25,165.49,3030.0,155.8828,156.062,155.8356,156.062,3030.0
2020-07-21 11:45:00,165.53,165.53,165.17,165.2,8257.0,156.0997,156.0997,155.7602,155.7885,8257.0
2020-07-21 11:50:00,165.2,165.22,165.02,165.13,6698.0,155.7885,155.8074,155.6187,155.7225,6698.0
2020-07-21 11:55:00,165.17,165.55,165.14,165.51,19044.0,155.7602,156.1186,155.7319,156.0808,19044.0
2020-07-21 12:00:00,165.47,165.68,165.41,165.66,17661.0,156.0431,156.2411,155.9865,156.2223,17661.0
2020-07-21 12:05:00,165.62,165.7,165.51,165.64,7479.0,156.1846,156.26,156.0808,156.2034,7479.0
2020-07-21 12:10:00,165.57,165.72,165.54,165.71,5868.0,156.1374,156.2789,156.1091,156.2694,5868.0
2020-07-21 12:15:00,165.7,165.92,165.63,165.85,9604.0,156.26,156.4675,156.194,156.4015,9604.0
2020-07-21 12:20:00,165.87,165.98,165.81,165.85,8733.0,156.4203,156.5241,156.3637,156.4015,8733.0
2020-07-21 12:25:00,165.81,166.1,165.77,166.1,3226.0,156.3637,156.6372,156.326,156.6372,3226.0
2020-07-21 12:30:00,166.02,166.16,165.93,165.93,4679.0,156.5618,156.6938,156.4769,156.4769,4679.0
2020-07-21 12:35:00,165.9,165.96,165.58,165.58,5942.0,156.4486,156.5052,156.1468,156.1468,5942.0
2020-07-21 12:40:00,165.55,165.76,165.45,165.72,4076.0,156.1186,156.3166,156.0242,156.2789,4076.0
2020-07-21 12:45:00,165.71,165.73,165.46,165.5,3133.0,156.2694,156.2883,156.0337,156.0714,3133.0
2020-07-21 12:50:00,165.44,165.65,165.43,165.54,3432.0,156.0148,156.2129,156.0054,156.1091,3432.0
2020-07-21 12:55:00,165.53,165.77,165.53,165.74,3800.0,156.0997,156.326,156.0997,156.2977,3800.0
2020-07-21 13:00:00,165.71,165.72,165.59,165.63,3818.0,156.2694,156.2789,156.1563,156.194,3818.0
2020-07-21 13:05:00,165.61,165.74,165.56,165.61,6680.0,156.1751,156.2977,156.128,156.1751,6680.0
2020-07-21 13:10:00,165.66,165.66,165.52,165.54,6324.0,156.2223,156.2223,156.0903,156.1091,6324.0
2020-07-21 13:15:00,165.55,165.7,165.48,165.69,14471.0,156.1186,156.26,156.0525,156.2506,14471.0
2020-07-21 13:20:00,165.74,165.84,165.63,165.8,15799.0,156.2977,156.392,156.194,156.3543,15799.0
2020-07-21 13:25:00,165.8,166.2,165.77,166.13,9541.0,156.3543,156.7315,156.326,156.6655,9541.0
2020-07-21 13:30:00,166.08,166.16,165.89,166.03,32675.0,156.6184,156.6938,156.4392,156.5712,32675.0
2020-07-21 13:35:00,166.02,166.19,165.98,166.19,2858.0,156.5618,156.7221,156.5241,156.7221,2858.0
2020-07-21 13:40:00,166.14,166.16,166.04,166.05,4211.0,156.6749,156.6938,156.5806,156.5901,4211.0
2020-07-21 13:45:00,166.06,166.12,165.95,165.95,4852.0,156.5995,156.6561,156.4958,156.4958,4852.0
2020-07-21 13:50:00,165.95,165.95,165.8,165.91,6801.0,156.4958,156.4958,156.3543,156.458,6801.0
2020-07-21 13:55:00,165.93,165.93,165.83,165.89,2751.0,156.4769,156.4769,156.3826,156.4392,2751.0
2020-07-21 14:00:00,165.92,165.94,165.88,165.91,3291.0,156.4675,156.4863,156.4298,156.458,3291.0
2020-07-21 14:05:00,165.93,165.98,165.84,165.98,4517.0,156.4769,156.5241,156.392,156.5241,4517.0
2020-07-21 14:10:00,165.98,166.01,165.86,165.93,4966.0,156.5241,156.5523,156.4109,156.4769,4966.0
2020-07-21 14:15:00,165.95,165.95,165.82,165.82,7221.0,156.4958,156.4958,156.3732,156.3732,7221.0
2020-07-21 14:20:00,165.87,166.06,165.86,165.97,2602.0,156.4203,156.5995,156.4109,156.5146,2602.0
2020-07-21 14:25:00,166.0,166.16,165.94,166.14,5209.0,156.5429,156.6938,156.4863,156.6749,5209.0
2020-07-21 14:30:00,166.18,166.18,166.01,166.05,4223.0,156.7127,156.7127,156.5523,156.5901,4223.0
2020-07-21 14:35:00,166.07,166.09,165.89,165.89,6171.0,156.6089,156.6278,156.4392,156.4392,6171.0
2020-07-21 14:40:00,165.92,166.0,165.88,165.91,3451.0,156.4675,156.5429,156.4298,156.458,3451.0
2020-07-21 14:45:00,165.9,165.92,165.77,165.78,3765.0,156.4486,156.4675,156.326,156.3354,3765.0
2020-07-21 14:50:00,165.69,165.84,165.68,165.83,3391.0,156.2506,156.392,156.2411,156.3826,3391.0
2020-07-21 14:55:00,165.83,165.88,165.75,165.77,5487.0,156.3826,156.4298,156.3072,156.326,5487.0
2020-07-21 15:00:00,165.76,165.8,165.7,165.78,5582.0,156.3166,156.3543,156.26,156.3354,5582.0
2020-07-21 15:05:00,165.74,165.81,165.68,165.76,5409.0,156.2977,156.3637,156.2411,156.3166,5409.0
2020-07-21 15:10:00,165.77,165.84,165.56,165.63,9429.0,156.326,156.392,156.128,156.194,9429.0
2020-07-21 15:15:00,165.56,165.59,165.15,165.38,30669.0,156.128,156.1563,155.7413,155.9582,30669.0
2020-07-21 15:20:00,165.39,165.46,165.13,165.13,17642.0,155.9677,156.0337,155.7225,155.7225,17642.0
2020-07-21 15:25:00,165.17,165.3,165.0,165.1,6261.0,155.7602,155.8828,155.5999,155.6942,6261.0
2020-07-21 15:30:00,165.08,165.18,164.94,165.02,9491.0,155.6753,155.7696,155.5433,155.6187,9491.0
2020-07-21 15:35:00,165.02,165.13,164.92,164.95,12954.0,155.6187,155.7225,155.5244,155.5527,12954.0
2020-07-21 15:40:00,164.97,165.19,164.95,165.12,15600.0,155.5716,155.7791,155.5527,155.713,15600.0
2020-07-21 15:45:00,165.1,165.44,165.1,165.39,19484.0,155.6942,156.0148,155.6942,155.9677,19484.0
2020-07-21 15:50:00,165.45,165.53,164.76,165.35,41828.0,156.0242,156.0997,155.3736,155.9299,41828.0
2020-07-21 15:55:00,165.32,165.38,164.79,165.38,84450.0,155.9017,155.9582,155.4018,155.9582,84450.0
2020-07-22 09:30:00,165.54,165.8,165.2,165.55,62927.0,156.1091,156.3543,155.7885,156.1186,62927.0
2020-07-22 09:35:00,165.74,165.85,165.13,165.13,8597.0,156.2977,156.4015,155.7225,155.7225,8597.0
2020-07-22 09:40:00,165.23,165.31,164.5,164.5,10230.0,155.8168,155.8922,155.1284,155.1284,10230.0
2020-07-22 09:45:00,164.56,164.57,164.1,164.15,10556.0,155.185,155.1944,154.7512,154.7983,10556.0
2020-07-22 09:50:00,164.18,164.33,164.1,164.1,15695.0,154.8266,154.9681,154.7512,154.7512,15695.0
2020-07-22 09:55:00,164.1,164.15,163.68,163.86,29219.0,154.7512,154.7983,154.3551,154.5248,29219.0
2020-07-22 10:00:00,163.93,164.07,163.59,163.81,13334.0,154.5908,154.7229,154.2702,154.4777,13334.0
2020-07-22 10:05:00,163.75,163.78,163.59,163.74,15834.0,154.4211,154.4494,154.2702,154.4117,15834.0
2020-07-22 10:10:00,163.76,164.04,163.62,163.73,18503.0,154.4305,154.6946,154.2985,154.4022,18503.0
2020-07-22 10:15:00,163.73,164.06,163.46,164.03,40608.0,154.4022,154.7134,154.1476,154.6851,40608.0
2020-07-22 10:20:00,164.02,164.02,163.64,163.81,32275.0,154.6757,154.6757,154.3174,154.4777,32275.0
2020-07-22 10:25:00,163.78,163.79,163.48,163.49,15079.0,154.4494,154.4588,154.1665,154.1759,15079.0
2020-07-22 10:30:00,163.55,163.55,163.11,163.11,15744.0,154.2325,154.2325,153.8176,153.8176,15744.0
2020-07-22 10:35:00,163.08,163.31,162.95,163.31,16096.0,153.7893,154.0062,153.6667,154.0062,16096.0
2020-07-22 10:40:00,163.32,163.45,163.2,163.45,7489.0,154.0156,154.1382,153.9024,154.1382,7489.0
2020-07-22 10:45:00,163.52,163.52,162.9,162.94,11258.0,154.2042,154.2042,153.6195,153.6572,11258.0
2020-07-22 10:50:00,162.94,162.96,162.56,162.75,11529.0,153.6572,153.6761,153.2989,153.4781,11529.0
2020-07-22 10:55:00,162.74,162.97,162.73,162.8,11433.0,153.4686,153.6855,153.4592,153.5252,11433.0
2020-07-22 11:00:00,162.75,162.81,162.33,162.62,9392.0,153.4781,153.5347,153.082,153.3555,9392.0
2020-07-22 11:05:00,162.57,162.89,162.57,162.88,7390.0,153.3083,153.6101,153.3083,153.6007,7390.0
2020-07-22 11:10:00,162.89,162.99,162.67,162.74,8018.0,153.6101,153.7044,153.4026,153.4686,8018.0
2020-07-22 11:15:00,162.79,163.17,162.72,163.04,9689.0,153.5158,153.8741,153.4498,153.7515,9689.0
2020-07-22 11:20:00,163.06,163.13,162.87,163.08,9648.0,153.7704,153.8364,153.5912,153.7893,9648.0
2020-07-22 11:25:00,163.08,163.27,163.0,163.21,6316.0,153.7893,153.9684,153.7138,153.9119,6316.0
2020-07-22 11:30:00,163.21,163.29,163.1,163.25,5293.0,153.9119,153.9873,153.8081,153.9496,5293.0
2020-07-22 11:35:00,163.31,163.38,163.19,163.37,4462.0,154.0062,154.0722,153.893,154.0627,4462.0
2020-07-22 11:40:00,163.38,163.9,163.38,163.9,8639.0,154.0722,154.5626,154.0722,154.5626,8639.0
2020-07-22 11:45:00,163.9,164.09,163.75,164.06,4984.0,154.5626,154.7417,154.4211,154.7134,4984.0
2020-07-22 11:50:00,164.02,164.26,163.98,164.14,11599.0,154.6757,154.902,154.638,154.7889,11599.0
2020-07-22 11:55:00,164.19,164.3,164.08,164.16,5244.0,154.836,154.9398,154.7323,154.8077,5244.0
2020-07-22 12:00:00,164.2,164.21,164.05,164.12,7723.0,154.8455,154.8549,154.704,154.77,7723.0
2020-07-22 12:05:00,164.15,164.23,164.14,164.17,6986.0,154.7983,154.8738,154.7889,154.8172,6986.0
2020-07-22 12:10:00,164.17,164.6,164.17,164.53,6929.0,154.8172,155.2227,154.8172,155.1567,6929.0
2020-07-22 12:15:00,164.59,164.61,164.43,164.43,6659.0,155.2132,155.2321,155.0624,155.0624,6659.0
2020-07-22 12:20:00,164.46,164.62,164.35,164.58,10356.0,155.0906,155.2415,154.9869,155.2038,10356.0
2020-07-22 12:25:00,164.73,164.94,164.67,164.78,9199.0,155.3453,155.5433,155.2887,155.3924,9199.0
2020-07-22 12:30:00,164.78,164.87,164.7,164.82,8308.0,155.3924,155.4773,155.317,155.4301,8308.0
2020-07-22 12:35:00,164.86,164.86,164.59,164.67,8223.0,155.4679,155.4679,155.2132,155.2887,8223.0
2020-07-22 12:40:00,164.71,164.72,164.5,164.54,7888.0,155.3264,155.3358,155.1284,155.1661,7888.0
2020-07-22 12:45:00,164.54,164.66,164.38,164.43,6534.0,155.1661,155.2793,155.0152,155.0624,6534.0
2020-07-22 12:50:00,164.49,164.5,164.33,164.35,11981.0,155.1189,155.1284,154.9681,154.9869,11981.0
2020-07-22 12:55:00,164.41,164.54,164.41,164.52,5220.0,155.0435,155.1661,155.0435,155.1472,5220.0
2020-07-22 13:00:00,164.63,164.63,164.44,164.63,3598.0,155.251,155.251,155.0718,155.251,3598.0
2020-07-22 13:05:00,164.7,164.77,164.63,164.75,3365.0,155.317,155.383,155.251,155.3641,3365.0
2020-07-22 13:10:00,164.76,164.89,164.67,164.83,7933.0,155.3736,155.4962,155.2887,155.4396,7933.0
2020-07-22 13:15:00,164.81,164.83,164.69,164.75,4191.0,155.4207,155.4396,155.3075,155.3641,4191.0
2020-07-22 13:20:00,164.75,164.84,164.74,164.8,2878.0,155.3641,155.449,155.3547,155.4113,2878.0
2020-07-22 13:25:00,164.77,164.77,164.64,164.71,5388.0,155.383,155.383,155.2604,155.3264,5388.0
2020-07-22 13:30:00,164.72,164.72,164.46,164.51,3852.0,155.3358,155.3358,155.0906,155.1378,3852.0
2020-07-22 13:35:00,164.51,164.63,164.49,164.63,6682.0,155.1378,155.251,155.1189,155.251,6682.0
2020-07-22 13:40:00,164.58,164.63,164.47,164.6,4557.0,155.2038,155.251,155.1001,155.2227,4557.0
2020-07-22 13:45:00,164.6,164.62,164.18,164.28,7904.0,155.2227,155.2415,154.8266,154.9209,7904.0
2020-07-22 13:50:00,164.33,164.38,164.02,164.02,9729.0,154.9681,155.0152,154.6757,154.6757,9729.0
2020-07-22 13:55:00,163.99,164.03,163.88,163.88,5401.0,154.6474,154.6851,154.5437,154.5437,5401.0
2020-07-22 14:00:00,163.9,164.18,163.87,164.14,2093.0,154.5626,154.8266,154.5343,154.7889,2093.0
2020-07-22 14:05:00,164.16,164.21,164.06,164.16,4745.0,154.8077,154.8549,154.7134,154.8077,4745.0
2020-07-22 14:10:00,164.18,164.18,163.97,164.03,2870.0,154.8266,154.8266,154.6286,154.6851,2870.0
2020-07-22 14:15:00,164.01,164.09,163.92,164.08,6786.0,154.6663,154.7417,154.5814,154.7323,6786.0
2020-07-22 14:20:00,164.14,164.19,164.01,164.14,4564.0,154.7889,154.836,154.6663,154.7889,4564.0
2020-07-22 14:25:00,164.08,164.32,164.07,164.29,3889.0,154.7323,154.9586,154.7229,154.9303,3889.0
2020-07-22 14:30:00,164.33,164.45,164.23,164.39,9726.0,154.9681,155.0812,154.8738,155.0246,9726.0
2020-07-22 14:35:00,164.36,164.58,164.36,164.58,5686.0,154.9963,155.2038,154.9963,155.2038,5686.0
2020-07-22 14:40:00,164.57,164.57,164.38,164.41,3460.0,155.1944,155.1944,155.0152,155.0435,3460.0
2020-07-22 14:45:00,164.41,164.43,164.28,164.37,3829.0,155.0435,155.0624,154.9209,155.0058,3829.0
2020-07-22 14:50:00,164.28,164.28,164.12,164.21,3820.0,154.9209,154.9209,154.77,154.8549,3820.0
2020-07-22 14:55:00,164.18,164.26,164.14,164.19,5138.0,154.8266,154.902,154.7889,154.836,5138.0
2020-07-22 15:00:00,164.2,164.26,164.01,164.01,5083.0,154.8455,154.902,154.6663,154.6663,5083.0
2020-07-22 15:05:00,163.98,164.14,163.98,164.08,7613.0,154.638,154.7889,154.638,154.7323,7613.0
2020-07-22 15:10:00,164.06,164.46,164.0,164.44,8294.0,154.7134,155.0906,154.6569,155.0718,8294.0
2020-07-22 15:15:00,164.45,164.5,164.2,164.22,7616.0,155.0812,155.1284,154.8455,154.8643,7616.0
2020-07-22 15:20:00,164.22,164.35,164.22,164.26,5501.0,154.8643,154.9869,154.8643,154.902,5501.0
2020-07-22 15:25:00,164.31,164.36,164.2,164.27,7566.0,154.9492,154.9963,154.8455,154.9115,7566.0
2020-07-22 15:30:00,164.22,164.26,164.19,164.22,7108.0,154.8643,154.902,154.836,154.8643,7108.0
2020-07-22 15:35:00,164.23,164.42,164.22,164.38,10003.0,154.8738,155.0529,154.8643,155.0152,10003.0
2020-07-22 15:40:00,164.4,164.64,164.39,164.61,10906.0,155.0341,155.2604,155.0246,155.2321,10906.0
2020-07-22 15:45:00,164.62,164.89,164.54,164.81,25870.0,155.2415,155.4962,155.1661,155.4207,25870.0
2020-07-22 15:50:00,164.85,164.89,164.48,164.5,28081.0,155.4584,155.4962,155.1095,155.1284,28081.0
2020-07-22 15:55:00,164.52,164.87,164.35,164.75,108084.0,155.1472,155.4773,154.9869,155.3641,108084.0
2020-07-23 09:30:00,165.26,165.3,164.26,164.38,38288.0,155.8451,155.8828,154.902,155.0152,38288.0
2020-07-23 09:35:00,164.59,165.35,164.42,165.15,34672.0,155.2132,155.9299,155.0529,155.7413,34672.0
2020-07-23 09:40:00,165.06,165.32,165.02,165.12,11858.0,155.6565,155.9017,155.6187,155.713,11858.0
2020-07-23 09:45:00,165.14,165.46,165.14,165.26,23944.0,155.7319,156.0337,155.7319,155.8451,23944.0
2020-07-23 09:50:00,165.17,165.34,165.05,165.34,11810.0,155.7602,155.9205,155.647,155.9205,11810.0
2020-07-23 09:55:00,165.33,165.33,164.6,164.7,11063.0,155.9111,155.9111,155.2227,155.317,11063.0
2020-07-23 10:00:00,164.62,164.62,164.04,164.17,20163.0,155.2415,155.2415,154.6946,154.8172,20163.0
2020-07-23 10:05:00,164.25,164.63,164.25,164.55,10016.0,154.8926,155.251,154.8926,155.1755,10016.0
2020-07-23 10:10:00,164.52,164.65,164.21,164.3,19145.0,155.1472,155.2698,154.8549,154.9398,19145.0
2020-07-23 10:15:00,164.21,164.54,164.16,164.16,11037.0,154.8549,155.1661,154.8077,154.8077,11037.0
2020-07-23 10:20:00,164.2,164.32,164.03,164.06,9190.0,154.8455,154.9586,154.6851,154.7134,9190.0
2020-07-23 10:25:00,164.06,164.14,163.85,163.98,14267.0,154.7134,154.7889,154.5154,154.638,14267.0
2020-07-23 10:30:00,164.0,164.1,163.93,164.1,8689.0,154.6569,154.7512,154.5908,154.7512,8689.0
2020-07-23 10:35:00,164.06,164.51,163.99,164.38,14006.0,154.7134,155.1378,154.6474,155.0152,14006.0
2020-07-23 10:40:00,164.42,164.52,164.2,164.2,13437.0,155.0529,155.1472,154.8455,154.8455,13437.0
2020-07-23 10:45:00,164.18,164.37,164.09,164.29,14306.0,154.8266,155.0058,154.7417,154.9303,14306.0
2020-07-23 10:50:00,164.21,164.21,163.95,164.03,9853.0,154.8549,154.8549,154.6097,154.6851,9853.0
2020-07-23 10:55:00,164.08,164.27,164.03,164.17,8635.0,154.7323,154.9115,154.6851,154.8172,8635.0
2020-07-23 11:00:00,164.2,164.47,164.14,164.27,6151.0,154.8455,155.1001,154.7889,154.9115,6151.0
2020-07-23 11:05:00,164.27,164.27,164.03,164.14,10590.0,154.9115,154.9115,154.6851,154.7889,10590.0
2020-07-23 11:10:00,164.15,164.17,163.82,163.92,13840.0,154.7983,154.8172,154.4871,154.5814,13840.0
2020-07-23 11:15:00,163.92,163.95,163.59,163.81,16929.0,154.5814,154.6097,154.2702,154.4777,16929.0
2020-07-23 11:20:00,163.81,163.88,163.65,163.82,13698.0,154.4777,154.5437,154.3268,154.4871,13698.0
2020-07-23 11:25:00,163.87,164.3,163.87,164.04,13473.0,154.5343,154.9398,154.5343,154.6946,13473.0
2020-07-23 11:30:00,164.01,164.5,164.0,164.43,20401.0,154.6663,155.1284,154.6569,155.0624,20401.0
2020-07-23 11:35:00,164.43,164.73,164.25,164.73,12131.0,155.0624,155.3453,154.8926,155.3453,12131.0
2020-07-23 11:40:00,164.73,164.76,164.41,164.58,7076.0,155.3453,155.3736,155.0435,155.2038,7076.0
2020-07-23 11:45:00,164.58,164.6,164.37,164.53,10947.0,155.2038,155.2227,155.0058,155.1567,10947.0
2020-07-23 11:50:00,164.47,164.5,164.31,164.37,6610.0,155.1001,155.1284,154.9492,155.0058,6610.0
2020-07-23 11:55:00,164.38,164.42,164.22,164.27,5900.0,155.0152,155.0529,154.8643,154.9115,5900.0
2020-07-23 12:00:00,164.3,164.38,164.15,164.21,5536.0,154.9398,155.0152,154.7983,154.8549,5536.0
2020-07-23 12:05:00,164.22,164.37,164.17,164.28,8487.0,154.8643,155.0058,154.8172,154.9209,8487.0
2020-07-23 12:10:00,164.21,164.39,164.21,164.33,9504.0,154.8549,155.0246,154.8549,154.9681,9504.0
2020-07-23 12:15:00,164.3,164.3,164.1,164.14,12577.0,154.9398,154.9398,154.7512,154.7889,12577.0
2020-07-23 12:20:00,164.19,164.39,164.11,164.19,10822.0,154.836,155.0246,154.7606,154.836,10822.0
2020-07-23 12:25:00,164.21,164.32,164.1,164.24,9565.0,154.8549,154.9586,154.7512,154.8832,9565.0
2020-07-23 12:30:00,164.24,164.36,164.16,164.19,8072.0,154.8832,154.9963,154.8077,154.836,8072.0
2020-07-23 12:35:00,164.16,164.19,163.95,164.07,14239.0,154.8077,154.836,154.6097,154.7229,14239.0
2020-07-23 12:40:00,163.96,164.04,163.82,163.84,8563.0,154.6191,154.6946,154.4871,154.506,8563.0
2020-07-23 12:45:00,163.89,164.06,163.89,164.01,6265.0,154.5531,154.7134,154.5531,154.6663,6265.0
2020-07-23 12:50:00,164.0,164.04,163.77,163.82,8461.0,154.6569,154.6946,154.44,154.4871,8461.0
2020-07-23 12:55:00,163.85,164.07,163.75,164.06,17496.0,154.5154,154.7229,154.4211,154.7134,17496.0
2020-07-23 13:00:00,164.1,164.35,164.1,164.28,7954.0,154.7512,154.9869,154.7512,154.9209,7954.0
2020-07-23 13:05:00,164.3,164.64,164.28,164.5,13600.0,154.9398,155.2604,154.9209,155.1284,13600.0
2020-07-23 13:10:00,164.52,164.57,164.3,164.33,11231.0,155.1472,155.1944,154.9398,154.9681,11231.0
2020-07-23 13:15:00,164.33,164.37,163.7,163.75,18407.0,154.9681,155.0058,154.3739,154.4211,18407.0
2020-07-23 13:20:00,163.74,163.74,163.43,163.67,10319.0,154.4117,154.4117,154.1193,154.3457,10319.0
2020-07-23 13:25:00,163.63,163.66,163.12,163.17,12731.0,154.3079,154.3362,153.827,153.8741,12731.0
2020-07-23 13:30:00,163.17,163.31,163.11,163.27,11499.0,153.8741,154.0062,153.8176,153.9684,11499.0
2020-07-23 13:35:00,163.23,163.27,163.0,163.05,16141.0,153.9307,153.9684,153.7138,153.761,16141.0
2020-07-23 13:40:00,163.02,163.09,162.86,162.88,16083.0,153.7327,153.7987,153.5818,153.6007,16083.0
2020-07-23 13:45:00,162.87,162.94,162.71,162.76,19522.0,153.5912,153.6572,153.4403,153.4875,19522.0
2020-07-23 13:50:00,162.7,162.8,162.56,162.56,16718.0,153.4309,153.5252,153.2989,153.2989,16718.0
2020-07-23 13:55:00,162.55,162.74,162.51,162.74,11326.0,153.2895,153.4686,153.2517,153.4686,11326.0
2020-07-23 14:00:00,162.75,162.75,162.14,162.4,29102.0,153.4781,153.4781,152.9028,153.148,29102.0
2020-07-23 14:05:00,162.37,162.63,162.37,162.53,26472.0,153.1197,153.3649,153.1197,153.2706,26472.0
2020-07-23 14:10:00,162.52,162.52,161.86,161.86,19759.0,153.2612,153.2612,152.6388,152.6388,19759.0
2020-07-23 14:15:00,161.8,162.02,161.6,161.82,18294.0,152.5822,152.7897,152.3936,152.6011,18294.0
2020-07-23 14:20:00,161.81,161.93,161.63,161.9,20824.0,152.5916,152.7048,152.4219,152.6765,20824.0
2020-07-23 14:25:00,161.88,162.0,161.71,161.83,26650.0,152.6576,152.7708,152.4973,152.6105,26650.0
2020-07-23 14:30:00,161.74,162.16,161.7,162.03,30226.0,152.5256,152.9217,152.4879,152.7991,30226.0
2020-07-23 14:35:00,161.99,162.07,161.65,161.65,13255.0,152.7614,152.8368,152.4407,152.4407,13255.0
2020-07-23 14:40:00,161.73,161.87,161.63,161.71,20043.0,152.5162,152.6482,152.4219,152.4973,20043.0
2020-07-23 14:45:00,161.63,161.92,161.42,161.78,18743.0,152.4219,152.6954,152.2238,152.5633,18743.0
2020-07-23 14:50:00,161.75,162.0,161.75,161.87,16355.0,152.535,152.7708,152.535,152.6482,16355.0
2020-07-23 14:55:00,161.9,161.96,161.74,161.9,20626.0,152.6765,152.7331,152.5256,152.6765,20626.0
2020-07-23 15:00:00,161.9,161.95,161.72,161.89,18510.0,152.6765,152.7236,152.5067,152.6671,18510.0
2020-07-23 15:05:00,161.9,161.95,161.51,161.77,15090.0,152.6765,152.7236,152.3087,152.5539,15090.0
2020-07-23 15:10:00,161.76,161.87,161.67,161.72,21399.0,152.5445,152.6482,152.4596,152.5067,21399.0
2020-07-23 15:15:00,161.62,161.83,161.61,161.71,19914.0,152.4124,152.6105,152.403,152.4973,19914.0
2020-07-23 15:20:00,161.73,161.84,161.51,161.51,18196.0,152.5162,152.6199,152.3087,152.3087,18196.0
2020-07-23 15:25:00,161.49,161.57,161.12,161.19,28289.0,152.2899,152.3653,151.9409,152.0069,28289.0
2020-07-23 15:30:00,161.17,161.46,161.05,161.4,35706.0,151.9881,152.2616,151.8749,152.205,35706.0
2020-07-23 15:35:00,161.35,161.6,161.03,161.03,45615.0,152.1578,152.3936,151.8561,151.8561,45615.0
2020-07-23 15:40:00,161.06,161.4,160.8,161.23,37030.0,151.8843,152.205,151.6392,152.0447,37030.0
2020-07-23 15:45:00,161.22,161.5,161.12,161.12,45364.0,152.0352,152.2993,151.9409,151.9409,45364.0
2020-07-23 15:50:00,161.11,161.38,160.79,161.33,64882.0,151.9315,152.1861,151.6297,152.139,64882.0
2020-07-23 15:55:00,161.33,161.58,160.94,161.58,206024.0,152.139,152.3747,151.7712,152.3747,206024.0
2020-07-24 09:30:00,161.47,161.47,159.65,160.28,57327.0,152.271,152.271,150.5547,151.1488,57327.0
2020-07-24 09:35:00,160.23,160.33,159.01,159.25,17650.0,151.1016,151.1959,149.9511,150.1775,17650.0
2020-07-24 09:40:00,159.32,160.16,159.32,159.81,15362.0,150.2435,151.0356,150.2435,150.7056,15362.0
2020-07-24 09:45:00,159.73,160.25,159.54,159.55,32910.0,150.6301,151.1205,150.4509,150.4604,32910.0
2020-07-24 09:50:00,159.56,159.71,159.13,159.28,22906.0,150.4698,150.6113,150.0643,150.2058,22906.0
2020-07-24 09:55:00,159.22,160.01,159.17,159.95,18796.0,150.1492,150.8942,150.102,150.8376,18796.0
2020-07-24 10:00:00,160.11,160.19,159.88,160.03,34104.0,150.9885,151.0639,150.7716,150.913,34104.0
2020-07-24 10:05:00,159.99,160.0,159.65,159.94,19759.0,150.8753,150.8847,150.5547,150.8282,19759.0
2020-07-24 10:10:00,159.9,160.0,159.63,159.85,14677.0,150.7904,150.8847,150.5358,150.7433,14677.0
2020-07-24 10:15:00,159.86,159.98,159.57,159.64,19142.0,150.7527,150.8659,150.4792,150.5452,19142.0
2020-07-24 10:20:00,159.65,159.68,159.34,159.5,15149.0,150.5547,150.583,150.2623,150.4132,15149.0
2020-07-24 10:25:00,159.49,159.52,158.78,158.83,31914.0,150.4038,150.4321,149.7342,149.7814,31914.0
2020-07-24 10:30:00,158.83,158.89,158.55,158.82,14670.0,149.7814,149.838,149.5173,149.772,14670.0
2020-07-24 10:35:00,158.8,158.81,158.45,158.57,14641.0,149.7531,149.7625,149.423,149.5362,14641.0
2020-07-24 10:40:00,158.56,158.67,158.52,158.6,9477.0,149.5268,149.6305,149.4891,149.5645,9477.0
2020-07-24 10:45:00,158.63,158.81,158.55,158.75,7455.0,149.5928,149.7625,149.5173,149.706,7455.0
2020-07-24 10:50:00,158.71,159.08,158.71,159.06,13842.0,149.6682,150.0172,149.6682,149.9983,13842.0
2020-07-24 10:55:00,159.06,159.45,159.06,159.44,14321.0,149.9983,150.3661,149.9983,150.3566,14321.0
2020-07-24 11:00:00,159.39,159.56,159.39,159.48,9659.0,150.3095,150.4698,150.3095,150.3944,9659.0
2020-07-24 11:05:00,159.46,159.46,159.27,159.42,9769.0,150.3755,150.3755,150.1963,150.3378,9769.0
2020-07-24 11:10:00,159.43,159.43,159.23,159.24,9117.0,150.3472,150.3472,150.1586,150.168,9117.0
2020-07-24 11:15:00,159.22,159.47,159.19,159.36,7763.0,150.1492,150.3849,150.1209,150.2812,7763.0
2020-07-24 11:20:00,159.38,159.38,158.79,159.24,13025.0,150.3001,150.3001,149.7437,150.168,13025.0
2020-07-24 11:25:00,159.29,159.32,159.1,159.15,14501.0,150.2152,150.2435,150.036,150.0832,14501.0
2020-07-24 11:30:00,159.19,159.4,159.16,159.35,42129.0,150.1209,150.3189,150.0926,150.2718,42129.0
2020-07-24 11:35:00,159.33,159.41,159.23,159.34,11344.0,150.2529,150.3284,150.1586,150.2623,11344.0
2020-07-24 11:40:00,159.39,159.39,159.19,159.23,9750.0,150.3095,150.3095,150.1209,150.1586,9750.0
2020-07-24 11:45:00,159.21,159.21,158.67,158.67,13334.0,150.1397,150.1397,149.6305,149.6305,13334.0
2020-07-24 11:50:00,158.72,158.96,158.63,158.92,10092.0,149.6777,149.904,149.5928,149.8663,10092.0
2020-07-24 11:55:00,158.9,159.16,158.79,159.02,8705.0,149.8474,150.0926,149.7437,149.9606,8705.0
2020-07-24 12:00:00,159.03,159.03,158.58,158.58,9801.0,149.97,149.97,149.5456,149.5456,9801.0
2020-07-24 12:05:00,158.59,158.67,158.49,158.65,9092.0,149.5551,149.6305,149.4608,149.6116,9092.0
2020-07-24 12:10:00,158.61,158.95,158.61,158.88,8043.0,149.5739,149.8946,149.5739,149.8285,8043.0
2020-07-24 12:15:00,158.81,158.87,158.62,158.74,6926.0,149.7625,149.8191,149.5834,149.6965,6926.0
2020-07-24 12:20:00,158.82,159.0,158.82,158.88,5361.0,149.772,149.9417,149.772,149.8285,5361.0
2020-07-24 12:25:00,158.9,159.14,158.88,159.0,7898.0,149.8474,150.0737,149.8285,149.9417,7898.0
2020-07-24 12:30:00,158.98,159.02,158.84,158.93,4370.0,149.9228,149.9606,149.7908,149.8757,4370.0
2020-07-24 12:35:00,158.9,159.02,158.83,159.0,9629.0,149.8474,149.9606,149.7814,149.9417,9629.0
2020-07-24 12:40:00,159.0,159.02,158.92,158.94,3301.0,149.9417,149.9606,149.8663,149.8851,3301.0
2020-07-24 12:45:00,158.93,159.36,158.9,159.31,160514.0,149.8757,150.2812,149.8474,150.234,160514.0
2020-07-24 12:50:00,159.27,159.37,159.03,159.23,7642.0,150.1963,150.2906,149.97,150.1586,7642.0
2020-07-24 12:55:00,159.21,159.45,159.15,159.33,7571.0,150.1397,150.3661,150.0832,150.2529,7571.0
2020-07-24 13:00:00,159.25,159.28,158.95,158.95,8293.0,150.1775,150.2058,149.8946,149.8946,8293.0
2020-07-24 13:05:00,158.96,159.04,158.71,158.72,7630.0,149.904,149.9794,149.6682,149.6777,7630.0
2020-07-24 13:10:00,158.76,158.95,158.7,158.7,5646.0,149.7154,149.8946,149.6588,149.6588,5646.0
2020-07-24 13:15:00,158.73,158.87,158.65,158.87,5638.0,149.6871,149.8191,149.6116,149.8191,5638.0
2020-07-24 13:20:00,158.92,158.99,158.85,158.95,5276.0,149.8663,149.9323,149.8003,149.8946,5276.0
2020-07-24 13:25:00,158.97,159.04,158.94,158.99,8848.0,149.9134,149.9794,149.8851,149.9323,8848.0
2020-07-24 13:30:00,158.99,159.08,158.87,158.95,11249.0,149.9323,150.0172,149.8191,149.8946,11249.0
2020-07-24 13:35:00,158.97,159.04,158.92,159.0,5969.0,149.9134,149.9794,149.8663,149.9417,5969.0
2020-07-24 13:40:00,159.01,159.03,158.91,159.02,8359.0,149.9511,149.97,149.8568,149.9606,8359.0
2020-07-24 13:45:00,159.03,159.29,159.0,159.23,90285.0,149.97,150.2152,149.9417,150.1586,90285.0
2020-07-24 13:50:00,159.24,159.24,159.03,159.13,18500.0,150.168,150.168,149.97,150.0643,18500.0
2020-07-24 13:55:00,159.13,159.36,159.03,159.35,29106.0,150.0643,150.2812,149.97,150.2718,29106.0
2020-07-24 14:00:00,159.36,159.36,159.03,159.06,17937.0,150.2812,150.2812,149.97,149.9983,17937.0
2020-07-24 14:05:00,159.05,159.49,159.0,159.35,11798.0,149.9889,150.4038,149.9417,150.2718,11798.0
2020-07-24 14:10:00,159.39,159.39,159.16,159.23,11335.0,150.3095,150.3095,150.0926,150.1586,11335.0
2020-07-24 14:15:00,159.27,159.46,159.27,159.33,5971.0,150.1963,150.3755,150.1963,150.2529,5971.0
2020-07-24 14:20:00,159.33,159.5,159.3,159.5,8144.0,150.2529,150.4132,150.2246,150.4132,8144.0
2020-07-24 14:25:00,159.59,159.67,159.53,159.58,11316.0,150.4981,150.5735,150.4415,150.4887,11316.0
2020-07-24 14:30:00,159.56,159.56,159.35,159.35,20219.0,150.4698,150.4698,150.2718,150.2718,20219.0
2020-07-24 14:35:00,159.35,159.64,159.25,159.58,20197.0,150.2718,150.5452,150.1775,150.4887,20197.0
2020-07-24 14:40:00,159.62,159.89,159.6,159.72,27521.0,150.5264,150.781,150.5075,150.6207,27521.0
2020-07-24 14:45:00,159.72,159.77,159.51,159.51,11491.0,150.6207,150.6678,150.4227,150.4227,11491.0
2020-07-24 14:50:00,159.51,159.56,159.31,159.39,35840.0,150.4227,150.4698,150.234,150.3095,35840.0
2020-07-24 14:55:00,159.42,159.49,159.33,159.47,19652.0,150.3378,150.4038,150.2529,150.3849,19652.0
2020-07-24 15:00:00,159.45,159.59,159.36,159.48,20396.0,150.3661,150.4981,150.2812,150.3944,20396.0
2020-07-24 15:05:00,159.45,159.72,159.42,159.62,11015.0,150.3661,150.6207,150.3378,150.5264,11015.0
2020-07-24 15:10:00,159.59,159.72,159.46,159.48,17348.0,150.4981,150.6207,150.3755,150.3944,17348.0
2020-07-24 15:15:00,159.49,159.51,159.2,159.22,23255.0,150.4038,150.4227,150.1303,150.1492,23255.0
2020-07-24 15:20:00,159.25,159.55,159.25,159.35,9977.0,150.1775,150.4604,150.1775,150.2718,9977.0
2020-07-24 15:25:00,159.34,159.34,158.9,158.92,17389.0,150.2623,150.2623,149.8474,149.8663,17389.0
2020-07-24 15:30:00,158.92,159.03,158.73,158.85,15609.0,149.8663,149.97,149.6871,149.8003,15609.0
2020-07-24 15:35:00,158.92,159.25,158.91,159.11,46055.0,149.8663,150.1775,149.8568,150.0454,46055.0
2020-07-24 15:40:00,159.09,159.33,158.95,158.97,31008.0,150.0266,150.2529,149.8946,149.9134,31008.0
2020-07-24 15:45:00,159.0,159.15,158.92,159.12,35542.0,149.9417,150.0832,149.8663,150.0549,35542.0
2020-07-24 15:50:00,159.12,159.27,158.92,159.1,84570.0,150.0549,150.1963,149.8663,150.036,84570.0
2020-07-24 15:55:00,159.09,159.58,159.0,159.5,92435.0,150.0266,150.4887,149.9417,150.4132,92435.0
2020-07-27 09:30:00,159.6,159.75,158.59,159.47,115626.0,150.5075,150.649,149.5551,150.3849,115626.0
2020-07-27 09:35:00,159.72,160.24,159.45,159.75,38373.0,150.6207,151.1111,150.3661,150.649,38373.0
2020-07-27 09:40:00,159.55,159.65,159.16,159.34,31219.0,150.4604,150.5547,150.0926,150.2623,31219.0
2020-07-27 09:45:00,159.34,159.95,159.32,159.73,35882.0,150.2623,150.8376,150.2435,150.6301,35882.0
2020-07-27 09:50:00,159.74,160.1,159.5,159.95,24597.0,150.6396,150.979,150.4132,150.8376,24597.0
2020-07-27 09:55:00,160.12,160.91,160.06,160.53,29434.0,150.9979,151.7429,150.9413,151.3845,29434.0
2020-07-27 10:00:00,160.51,161.34,160.38,161.21,33937.0,151.3657,152.1484,151.2431,152.0258,33937.0
2020-07-27 10:05:00,161.35,161.74,161.28,161.29,34752.0,152.1578,152.5256,152.0918,152.1012,34752.0
2020-07-27 10:10:00,161.29,161.4,160.84,161.02,52924.0,152.1012,152.205,151.6769,151.8466,52924.0
2020-07-27 10:15:00,161.05,161.12,160.81,160.96,14497.0,151.8749,151.9409,151.6486,151.79,14497.0
2020-07-27 10:20:00,160.95,161.15,160.81,160.81,30257.0,151.7806,151.9692,151.6486,151.6486,30257.0
2020-07-27 10:25:00,160.87,161.03,160.58,160.65,7688.0,151.7052,151.8561,151.4317,151.4977,7688.0
2020-07-27 10:30:00,160.66,160.73,160.42,160.56,12050.0,151.5071,151.5731,151.2808,151.4128,12050.0
2020-07-27 10:35:00,160.54,160.68,160.36,160.51,14490.0,151.394,151.526,151.2242,151.3657,14490.0
2020-07-27 10:40:00,160.54,160.91,160.54,160.86,5881.0,151.394,151.7429,151.394,151.6957,5881.0
2020-07-27 10:45:00,160.87,160.91,160.61,160.72,9115.0,151.7052,151.7429,151.46,151.5637,9115.0
2020-07-27 10:50:00,160.68,160.68,160.45,160.58,7917.0,151.526,151.526,151.3091,151.4317,7917.0
2020-07-27 10:55:00,160.55,160.59,160.37,160.52,6554.0,151.4034,151.4411,151.2337,151.3751,6554.0
2020-07-27 11:00:00,160.5,160.57,160.37,160.52,7749.0,151.3563,151.4223,151.2337,151.3751,7749.0
2020-07-27 11:05:00,160.5,160.58,160.48,160.5,7991.0,151.3563,151.4317,151.3374,151.3563,7991.0
2020-07-27 11:10:00,160.5,160.59,160.4,160.48,8913.0,151.3563,151.4411,151.2619,151.3374,8913.0
2020-07-27 11:15:00,160.5,160.65,160.41,160.65,6400.0,151.3563,151.4977,151.2714,151.4977,6400.0
2020-07-27 11:20:00,160.67,160.81,160.47,160.53,8492.0,151.5166,151.6486,151.328,151.3845,8492.0
2020-07-27 11:25:00,160.53,160.64,160.29,160.36,8701.0,151.3845,151.4883,151.1582,151.2242,8701.0
2020-07-27 11:30:00,160.42,160.44,160.29,160.29,10862.0,151.2808,151.2997,151.1582,151.1582,10862.0
2020-07-27 11:35:00,160.31,160.34,159.95,159.99,15060.0,151.1771,151.2054,150.8376,150.8753,15060.0
2020-07-27 11:40:00,160.06,160.21,160.04,160.2,3522.0,150.9413,151.0828,150.9225,151.0733,3522.0
2020-07-27 11:45:00,160.25,160.33,160.15,160.15,6865.0,151.1205,151.1959,151.0262,151.0262,6865.0
2020-07-27 11:50:00,160.07,160.17,160.05,160.11,9287.0,150.9507,151.0451,150.9319,150.9885,9287.0
2020-07-27 11:55:00,160.09,160.33,160.05,160.26,7950.0,150.9696,151.1959,150.9319,151.1299,7950.0
2020-07-27 12:00:00,160.25,160.26,160.0,160.26,5600.0,151.1205,151.1299,150.8847,151.1299,5600.0
2020-07-27 12:05:00,160.31,160.42,160.22,160.25,7001.0,151.1771,151.2808,151.0922,151.1205,7001.0
2020-07-27 12:10:00,160.28,160.44,160.04,160.44,9289.0,151.1488,151.2997,150.9225,151.2997,9289.0
2020-07-27 12:15:00,160.41,160.46,160.16,160.28,14068.0,151.2714,151.3185,151.0356,151.1488,14068.0
2020-07-27 12:20:00,160.28,160.39,160.18,160.26,9257.0,151.1488,151.2525,151.0545,151.1299,9257.0
2020-07-27 12:25:00,160.26,160.39,160.25,160.36,7271.0,151.1299,151.2525,151.1205,151.2242,7271.0
2020-07-27 12:30:00,160.38,160.59,160.27,160.38,9807.0,151.2431,151.4411,151.1394,151.2431,9807.0
2020-07-27 12:35:00,160.34,160.4,160.22,160.25,13723.0,151.2054,151.2619,151.0922,151.1205,13723.0
2020-07-27 12:40:00,160.25,160.39,160.16,160.31,23809.0,151.1205,151.2525,151.0356,151.1771,23809.0
2020-07-27 12:45:00,160.31,160.32,160.21,160.22,8754.0,151.1771,151.1865,151.0828,151.0922,8754.0
2020-07-27 12:50:00,160.22,160.26,160.15,160.22,10181.0,151.0922,151.1299,151.0262,151.0922,10181.0
2020-07-27 12:55:00,160.22,160.43,160.14,160.42,12773.0,151.0922,151.2902,151.0168,151.2808,12773.0
2020-07-27 13:00:00,160.4,160.59,160.3,160.46,19087.0,151.2619,151.4411,151.1676,151.3185,19087.0
2020-07-27 13:05:00,160.5,160.75,160.46,160.49,28128.0,151.3563,151.592,151.3185,151.3468,28128.0
2020-07-27 13:10:00,160.54,160.66,160.49,160.57,9171.0,151.394,151.5071,151.3468,151.4223,9171.0
2020-07-27 13:15:00,160.6,160.61,160.52,160.55,6514.0,151.4506,151.46,151.3751,151.4034,6514.0
2020-07-27 13:20:00,160.55,160.6,160.46,160.59,10074.0,151.4034,151.4506,151.3185,151.4411,10074.0
2020-07-27 13:25:00,160.57,160.68,160.51,160.58,12657.0,151.4223,151.526,151.3657,151.4317,12657.0
2020-07-27 13:30:00,160.61,160.73,160.6,160.64,6997.0,151.46,151.5731,151.4506,151.4883,6997.0
2020-07-27 13:35:00,160.65,160.72,160.16,160.68,35590.0,151.4977,151.5637,151.0356,151.526,35590.0
2020-07-27 13:40:00,160.69,160.71,160.59,160.7,4550.0,151.5354,151.5543,151.4411,151.5449,4550.0
2020-07-27 13:45:00,160.74,160.86,160.38,160.55,15452.0,151.5826,151.6957,151.2431,151.4034,15452.0
2020-07-27 13:50:00,160.5,160.68,160.46,160.53,9265.0,151.3563,151.526,151.3185,151.3845,9265.0
2020-07-27 13:55:00,160.56,160.63,160.5,160.54,9277.0,151.4128,151.4788,151.3563,151.394,9277.0
2020-07-27 14:00:00,160.52,160.56,160.39,160.49,16338.0,151.3751,151.4128,151.2525,151.3468,16338.0
2020-07-27 14:05:00,160.49,160.78,160.39,160.45,23363.0,151.3468,151.6203,151.2525,151.3091,23363.0
2020-07-27 14:10:00,160.47,160.52,160.39,160.42,13298.0,151.328,151.3751,151.2525,151.2808,13298.0
2020-07-27 14:15:00,160.44,160.44,160.24,160.32,8536.0,151.2997,151.2997,151.1111,151.1865,8536.0
2020-07-27 14:20:00,160.34,160.4,160.09,160.09,28183.0,151.2054,151.2619,150.9696,150.9696,28183.0
2020-07-27 14:25:00,160.09,160.42,160.0,160.12,44005.0,150.9696,151.2808,150.8847,150.9979,44005.0
2020-07-27 14:30:00,160.16,160.29,160.11,160.22,29921.0,151.0356,151.1582,150.9885,151.0922,29921.0
2020-07-27 14:35:00,160.21,160.26,160.09,160.17,19033.0,151.0828,151.1299,150.9696,151.0451,19033.0
2020-07-27 14:40:00,160.18,160.54,159.98,160.54,24059.0,151.0545,151.394,150.8659,151.394,24059.0
2020-07-27 14:45:00,160.54,160.59,160.22,160.37,15962.0,151.394,151.4411,151.0922,151.2337,15962.0
2020-07-27 14:50:00,160.36,160.5,160.34,160.42,12119.0,151.2242,151.3563,151.2054,151.2808,12119.0
2020-07-27 14:55:00,160.44,160.49,160.21,160.42,20056.0,151.2997,151.3468,151.0828,151.2808,20056.0
2020-07-27 15:00:00,160.41,160.5,160.37,160.41,13667.0,151.2714,151.3563,151.2337,151.2714,13667.0
2020-07-27 15:05:00,160.4,160.57,160.39,160.53,22541.0,151.2619,151.4223,151.2525,151.3845,22541.0
2020-07-27 15:10:00,160.56,160.59,160.47,160.55,24115.0,151.4128,151.4411,151.328,151.4034,24115.0
2020-07-27 15:15:00,160.59,160.63,160.32,160.42,25297.0,151.4411,151.4788,151.1865,151.2808,25297.0
2020-07-27 15:20:00,160.38,160.69,160.38,160.66,14179.0,151.2431,151.5354,151.2431,151.5071,14179.0
2020-07-27 15:25:00,160.65,160.69,160.56,160.62,22574.0,151.4977,151.5354,151.4128,151.4694,22574.0
2020-07-27 15:30:00,160.62,160.67,160.53,160.53,22929.0,151.4694,151.5166,151.3845,151.3845,22929.0
2020-07-27 15:35:00,160.53,160.55,160.31,160.39,24346.0,151.3845,151.4034,151.1771,151.2525,24346.0
2020-07-27 15:40:00,160.39,160.52,160.38,160.51,30978.0,151.2525,151.3751,151.2431,151.3657,30978.0
2020-07-27 15:45:00,160.52,160.87,160.43,160.53,41588.0,151.3751,151.7052,151.2902,151.3845,41588.0
2020-07-27 15:50:00,160.58,160.62,160.25,160.51,79352.0,151.4317,151.4694,151.1205,151.3657,79352.0
2020-07-27 15:55:00,160.64,160.92,160.34,160.5,305956.0,151.4883,151.7523,151.2054,151.3563,305956.0
2020-07-28 09:30:00,161.67,162.69,161.34,162.49,50088.0,152.4596,153.4215,152.1484,153.2329,50088.0
2020-07-28 09:35:00,162.5,162.54,161.69,161.83,20824.0,153.2423,153.28,152.4785,152.6105,20824.0
2020-07-28 09:40:00,161.93,162.61,161.81,162.35,41013.0,152.7048,153.346,152.5916,153.1009,41013.0
2020-07-28 09:45:00,162.39,163.33,162.39,162.53,42138.0,153.1386,154.025,153.1386,153.2706,42138.0
2020-07-28 09:50:00,162.64,163.06,162.61,162.81,45326.0,153.3743,153.7704,153.346,153.5347,45326.0
2020-07-28 09:55:00,162.76,162.8,162.35,162.6,17713.0,153.4875,153.5252,153.1009,153.3366,17713.0
2020-07-28 10:00:00,162.71,163.16,162.53,163.14,15867.0,153.4403,153.8647,153.2706,153.8459,15867.0
2020-07-28 10:05:00,163.13,163.46,162.9,163.36,40537.0,153.8364,154.1476,153.6195,154.0533,40537.0
2020-07-28 10:10:00,163.31,163.43,162.83,163.38,26846.0,154.0062,154.1193,153.5535,154.0722,26846.0
2020-07-28 10:15:00,163.39,163.91,163.29,163.8,37916.0,154.0816,154.572,153.9873,154.4683,37916.0
2020-07-28 10:20:00,163.83,163.94,163.62,163.81,42117.0,154.4965,154.6003,154.2985,154.4777,42117.0
2020-07-28 10:25:00,163.89,164.45,163.89,164.45,44088.0,154.5531,155.0812,154.5531,155.0812,44088.0
2020-07-28 10:30:00,164.46,165.19,164.19,164.88,78125.0,155.0906,155.7791,154.836,155.4867,78125.0
2020-07-28 10:35:00,164.98,165.14,164.39,164.77,73233.0,155.581,155.7319,155.0246,155.383,73233.0
2020-07-28 10:40:00,164.75,165.36,164.68,165.06,45401.0,155.3641,155.9394,155.2981,155.6565,45401.0
2020-07-28 10:45:00,165.04,165.04,164.32,164.43,33063.0,155.6376,155.6376,154.9586,155.0624,33063.0
2020-07-28 10:50:00,164.5,164.9,164.42,164.9,27151.0,155.1284,155.5056,155.0529,155.5056,27151.0
2020-07-28 10:55:00,164.94,165.13,164.72,164.72,18730.0,155.5433,155.7225,155.3358,155.3358,18730.0
2020-07-28 11:00:00,164.72,164.72,164.35,164.46,10911.0,155.3358,155.3358,154.9869,155.0906,10911.0
2020-07-28 11:05:00,164.43,164.62,164.16,164.56,26952.0,155.0624,155.2415,154.8077,155.185,26952.0
2020-07-28 11:10:00,164.56,164.65,164.03,164.35,28575.0,155.185,155.2698,154.6851,154.9869,28575.0
2020-07-28 11:15:00,164.42,164.89,164.41,164.81,19534.0,155.0529,155.4962,155.0435,155.4207,19534.0
2020-07-28 11:20:00,164.86,164.89,164.45,164.55,14559.0,155.4679,155.4962,155.0812,155.1755,14559.0
2020-07-28 11:25:00,164.57,164.86,164.56,164.84,27177.0,155.1944,155.4679,155.185,155.449,27177.0
2020-07-28 11:30:00,164.86,164.86,164.67,164.81,20710.0,155.4679,155.4679,155.2887,155.4207,20710.0
2020-07-28 11:35:00,164.82,164.93,164.55,164.8,19377.0,155.4301,155.5339,155.1755,155.4113,19377.0
2020-07-28 11:40:00,164.78,164.95,164.72,164.72,12088.0,155.3924,155.5527,155.3358,155.3358,12088.0
2020-07-28 11:45:00,164.71,165.41,164.7,165.09,79395.0,155.3264,155.9865,155.317,155.6848,79395.0
2020-07-28 11:50:00,164.95,165.25,164.84,164.91,30105.0,155.5527,155.8356,155.449,155.515,30105.0
2020-07-28 11:55:00,164.94,165.02,164.53,164.82,15224.0,155.5433,155.6187,155.1567,155.4301,15224.0
2020-07-28 12:00:00,164.8,164.91,164.7,164.71,15792.0,155.4113,155.515,155.317,155.3264,15792.0
2020-07-28 12:05:00,164.73,164.82,164.52,164.71,33976.0,155.3453,155.4301,155.1472,155.3264,33976.0
2020-07-28 12:10:00,164.75,164.78,164.34,164.4,14494.0,155.3641,155.3924,154.9775,155.0341,14494.0
2020-07-28 12:15:00,164.43,164.46,164.01,164.01,14259.0,155.0624,155.0906,154.6663,154.6663,14259.0
2020-07-28 12:20:00,164.06,164.14,163.95,164.13,11288.0,154.7134,154.7889,154.6097,154.7795,11288.0
2020-07-28 12:25:00,164.13,164.19,163.99,164.07,8096.0,154.7795,154.836,154.6474,154.7229,8096.0
2020-07-28 12:30:00,164.1,164.11,163.93,164.03,11679.0,154.7512,154.7606,154.5908,154.6851,11679.0
2020-07-28 12:35:00,164.03,164.04,163.86,164.03,8552.0,154.6851,154.6946,154.5248,154.6851,8552.0
2020-07-28 12:40:00,164.01,164.07,163.9,163.95,10864.0,154.6663,154.7229,154.5626,154.6097,10864.0
2020-07-28 12:45:00,163.97,164.77,163.96,164.27,117931.0,154.6286,155.383,154.6191,154.9115,117931.0
2020-07-28 12:50:00,164.24,164.32,163.88,164.12,30270.0,154.8832,154.9586,154.5437,154.77,30270.0
2020-07-28 12:55:00,164.05,164.15,163.84,163.99,12498.0,154.704,154.7983,154.506,154.6474,12498.0
2020-07-28 13:00:00,164.0,164.08,163.91,163.99,42401.0,154.6569,154.7323,154.572,154.6474,42401.0
2020-07-28 13:05:00,163.93,163.98,163.5,163.76,23783.0,154.5908,154.638,154.1853,154.4305,23783.0
2020-07-28 13:10:00,163.8,164.26,163.79,164.12,47976.0,154.4683,154.902,154.4588,154.77,47976.0
2020-07-28 13:15:00,164.15,164.35,163.64,164.05,93857.0,154.7983,154.9869,154.3174,154.704,93857.0
2020-07-28 13:20:00,164.06,164.06,163.82,163.96,14662.0,154.7134,154.7134,154.4871,154.6191,14662.0
2020-07-28 13:25:00,163.98,163.98,163.8,163.85,6176.0,154.638,154.638,154.4683,154.5154,6176.0
2020-07-28 13:30:00,163.82,163.96,163.66,163.96,11398.0,154.4871,154.6191,154.3362,154.6191,11398.0
2020-07-28 13:35:00,163.97,164.09,163.86,163.95,11200.0,154.6286,154.7417,154.5248,154.6097,11200.0
2020-07-28 13:40:00,163.88,164.01,163.87,163.95,5265.0,154.5437,154.6663,154.5343,154.6097,5265.0
2020-07-28 13:45:00,163.95,164.05,163.95,164.01,8094.0,154.6097,154.704,154.6097,154.6663,8094.0
2020-07-28 13:50:00,164.03,164.03,163.81,163.81,9037.0,154.6851,154.6851,154.4777,154.4777,9037.0
2020-07-28 13:55:00,163.81,164.08,163.81,164.0,31003.0,154.4777,154.7323,154.4777,154.6569,31003.0
2020-07-28 14:00:00,164.02,164.04,163.85,164.0,26938.0,154.6757,154.6946,154.5154,154.6569,26938.0
2020-07-28 14:05:00,163.92,163.95,163.54,163.66,10855.0,154.5814,154.6097,154.2231,154.3362,10855.0
2020-07-28 14:10:00,163.65,163.69,163.56,163.59,7246.0,154.3268,154.3645,154.2419,154.2702,7246.0
2020-07-28 14:15:00,163.57,163.7,163.49,163.65,15839.0,154.2514,154.3739,154.1759,154.3268,15839.0
2020-07-28 14:20:00,163.61,163.76,163.61,163.66,7529.0,154.2891,154.4305,154.2891,154.3362,7529.0
2020-07-28 14:25:00,163.66,163.75,163.61,163.66,5901.0,154.3362,154.4211,154.2891,154.3362,5901.0
2020-07-28 14:30:00,163.65,163.71,163.6,163.66,8243.0,154.3268,154.3834,154.2796,154.3362,8243.0
2020-07-28 14:35:00,163.69,164.05,163.66,164.05,10202.0,154.3645,154.704,154.3362,154.704,10202.0
2020-07-28 14:40:00,164.04,164.13,163.88,164.05,9819.0,154.6946,154.7795,154.5437,154.704,9819.0
2020-07-28 14:45:00,164.03,164.11,163.86,163.86,14618.0,154.6851,154.7606,154.5248,154.5248,14618.0
2020-07-28 14:50:00,163.88,164.05,163.8,164.0,15032.0,154.5437,154.704,154.4683,154.6569,15032.0
2020-07-28 14:55:00,164.0,164.25,163.9,163.9,38657.0,154.6569,154.8926,154.5626,154.5626,38657.0
2020-07-28 15:00:00,163.94,164.0,163.78,163.85,26030.0,154.6003,154.6569,154.4494,154.5154,26030.0
2020-07-28 15:05:00,163.85,164.0,163.81,163.89,20575.0,154.5154,154.6569,154.4777,154.5531,20575.0
2020-07-28 15:10:00,163.9,163.94,163.56,163.56,26425.0,154.5626,154.6003,154.2419,154.2419,26425.0
2020-07-28 15:15:00,163.53,163.54,162.95,163.47,39915.0,154.2136,154.2231,153.6667,154.1571,39915.0
2020-07-28 15:20:00,163.44,163.59,163.36,163.39,10245.0,154.1288,154.2702,154.0533,154.0816,10245.0
2020-07-28 15:25:00,163.41,163.47,163.24,163.36,13890.0,154.1005,154.1571,153.9402,154.0533,13890.0
2020-07-28 15:30:00,163.38,163.62,163.12,163.13,17620.0,154.0722,154.2985,153.827,153.8364,17620.0
2020-07-28 15:35:00,163.18,163.35,163.14,163.25,24572.0,153.8836,154.0439,153.8459,153.9496,24572.0
2020-07-28 15:40:00,163.25,163.29,162.92,163.06,23789.0,153.9496,153.9873,153.6384,153.7704,23789.0
2020-07-28 15:45:00,163.08,163.23,162.76,162.83,68357.0,153.7893,153.9307,153.4875,153.5535,68357.0
2020-07-28 15:50:00,162.76,162.87,162.69,162.76,62016.0,153.4875,153.5912,153.4215,153.4875,62016.0
2020-07-28 15:55:00,162.84,162.9,162.46,162.65,150087.0,153.5629,153.6195,153.2046,153.3838,150087.0
2020-07-29 09:30:00,162.53,162.6,161.55,161.61,51921.0,153.2706,153.3366,152.3464,152.403,51921.0
2020-07-29 09:35:00,161.34,162.0,161.1,161.74,20980.0,152.1484,152.7708,151.9221,152.5256,20980.0
2020-07-29 09:40:00,161.81,162.3,161.72,162.07,19556.0,152.5916,153.0537,152.5067,152.8368,19556.0
2020-07-29 09:45:00,161.98,162.36,161.76,161.78,33995.0,152.7519,153.1103,152.5445,152.5633,33995.0
2020-07-29 09:50:00,161.93,162.07,161.83,161.83,14792.0,152.7048,152.8368,152.6105,152.6105,14792.0
2020-07-29 09:55:00,161.84,162.19,161.84,162.05,16829.0,152.6199,152.95,152.6199,152.8179,16829.0
2020-07-29 10:00:00,162.28,162.31,161.86,162.08,14518.0,153.0348,153.0631,152.6388,152.8462,14518.0
2020-07-29 10:05:00,162.11,162.26,161.58,161.82,13313.0,152.8745,153.016,152.3747,152.6011,13313.0
2020-07-29 10:10:00,161.79,162.04,161.65,162.0,13632.0,152.5728,152.8085,152.4407,152.7708,13632.0
2020-07-29 10:15:00,162.01,162.1,161.8,161.97,20892.0,152.7802,152.8651,152.5822,152.7425,20892.0
2020-07-29 10:20:00,161.96,162.04,161.67,161.83,10963.0,152.7331,152.8085,152.4596,152.6105,10963.0
2020-07-29 10:25:00,161.88,162.05,161.85,161.94,12001.0,152.6576,152.8179,152.6293,152.7142,12001.0
2020-07-29 10:30:00,161.94,162.12,161.71,162.1,16249.0,152.7142,152.884,152.4973,152.8651,16249.0
2020-07-29 10:35:00,162.12,162.23,161.98,162.21,20213.0,152.884,152.9877,152.7519,152.9688,20213.0
2020-07-29 10:40:00,162.22,162.34,162.0,162.31,23337.0,152.9783,153.0914,152.7708,153.0631,23337.0
2020-07-29 10:45:00,162.38,162.43,162.19,162.37,15394.0,153.1291,153.1763,152.95,153.1197,15394.0
2020-07-29 10:50:00,162.43,162.54,162.26,162.3,13459.0,153.1763,153.28,153.016,153.0537,13459.0
2020-07-29 10:55:00,162.29,162.35,162.06,162.07,21051.0,153.0443,153.1009,152.8274,152.8368,21051.0
2020-07-29 11:00:00,162.11,162.21,161.95,162.0,25366.0,152.8745,152.9688,152.7236,152.7708,25366.0
2020-07-29 11:05:00,162.03,162.25,161.99,162.15,22369.0,152.7991,153.0066,152.7614,152.9123,22369.0
2020-07-29 11:10:00,162.16,162.28,162.05,162.11,13814.0,152.9217,153.0348,152.8179,152.8745,13814.0
2020-07-29 11:15:00,162.15,162.25,162.07,162.13,13416.0,152.9123,153.0066,152.8368,152.8934,13416.0
2020-07-29 11:20:00,162.18,162.24,162.01,162.22,14047.0,152.9405,152.9971,152.7802,152.9783,14047.0
2020-07-29 11:25:00,162.22,162.6,162.11,162.53,23274.0,152.9783,153.3366,152.8745,153.2706,23274.0
2020-07-29 11:30:00,162.56,162.56,162.35,162.46,16346.0,153.2989,153.2989,153.1009,153.2046,16346.0
2020-07-29 11:35:00,162.45,162.62,162.37,162.41,15035.0,153.1952,153.3555,153.1197,153.1574,15035.0
2020-07-29 11:40:00,162.37,162.45,162.3,162.43,17305.0,153.1197,153.1952,153.0537,153.1763,17305.0
2020-07-29 11:45:00,162.41,162.65,162.41,162.44,11026.0,153.1574,153.3838,153.1574,153.1857,11026.0
2020-07-29 11:50:00,162.43,162.65,162.42,162.6,16754.0,153.1763,153.3838,153.1669,153.3366,16754.0
2020-07-29 11:55:00,162.65,162.98,162.64,162.88,90154.0,153.3838,153.695,153.3743,153.6007,90154.0
2020-07-29 12:00:00,162.87,163.03,162.51,162.87,24523.0,153.5912,153.7421,153.2517,153.5912,24523.0
2020-07-29 12:05:00,162.82,162.89,162.5,162.52,11028.0,153.5441,153.6101,153.2423,153.2612,11028.0
2020-07-29 12:10:00,162.5,162.76,162.45,162.49,10415.0,153.2423,153.4875,153.1952,153.2329,10415.0
2020-07-29 12:15:00,162.46,162.47,162.14,162.37,16271.0,153.2046,153.214,152.9028,153.1197,16271.0
2020-07-29 12:20:00,162.4,162.52,162.35,162.4,10399.0,153.148,153.2612,153.1009,153.148,10399.0
2020-07-29 12:25:00,162.44,162.53,162.33,162.4,12091.0,153.1857,153.2706,153.082,153.148,12091.0
2020-07-29 12:30:00,162.42,162.67,162.39,162.63,11814.0,153.1669,153.4026,153.1386,153.3649,11814.0
2020-07-29 12:35:00,162.61,162.61,162.18,162.18,29104.0,153.346,153.346,152.9405,152.9405,29104.0
2020-07-29 12:40:00,162.21,162.49,162.12,162.49,28664.0,152.9688,153.2329,152.884,153.2329,28664.0
2020-07-29 12:45:00,162.49,162.73,162.42,162.69,41512.0,153.2329,153.4592,153.1669,153.4215,41512.0
2020-07-29 12:50:00,162.67,162.94,162.67,162.85,28048.0,153.4026,153.6572,153.4026,153.5724,28048.0
2020-07-29 12:55:00,162.86,162.87,162.6,162.68,18737.0,153.5818,153.5912,153.3366,153.4121,18737.0
2020-07-29 13:00:00,162.68,162.72,162.58,162.63,8704.0,153.4121,153.4498,153.3178,153.3649,8704.0
2020-07-29 13:05:00,162.64,162.85,162.41,162.85,14732.0,153.3743,153.5724,153.1574,153.5724,14732.0
2020-07-29 13:10:00,162.84,162.96,162.75,162.91,10361.0,153.5629,153.6761,153.4781,153.629,10361.0
2020-07-29 13:15:00,162.92,162.92,162.78,162.83,7880.0,153.6384,153.6384,153.5064,153.5535,7880.0
2020-07-29 13:20:00,162.88,162.94,162.8,162.82,7135.0,153.6007,153.6572,153.5252,153.5441,7135.0
2020-07-29 13:25:00,162.87,162.98,162.77,162.77,10907.0,153.5912,153.695,153.4969,153.4969,10907.0
2020-07-29 13:30:00,162.74,162.79,162.64,162.71,11180.0,153.4686,153.5158,153.3743,153.4403,11180.0
2020-07-29 13:35:00,162.74,162.81,162.56,162.56,15206.0,153.4686,153.5347,153.2989,153.2989,15206.0
2020-07-29 13:40:00,162.53,162.76,162.53,162.72,13085.0,153.2706,153.4875,153.2706,153.4498,13085.0
2020-07-29 13:45:00,162.7,162.71,162.57,162.68,12525.0,153.4309,153.4403,153.3083,153.4121,12525.0
2020-07-29 13:50:00,162.67,162.69,162.41,162.43,13621.0,153.4026,153.4215,153.1574,153.1763,13621.0
2020-07-29 13:55:00,162.41,162.41,162.15,162.35,21640.0,153.1574,153.1574,152.9123,153.1009,21640.0
2020-07-29 14:00:00,162.38,162.48,162.01,162.06,25329.0,153.1291,153.2235,152.7802,152.8274,25329.0
2020-07-29 14:05:00,162.01,162.08,161.89,162.01,33728.0,152.7802,152.8462,152.6671,152.7802,33728.0
2020-07-29 14:10:00,162.05,162.11,161.92,161.95,27256.0,152.8179,152.8745,152.6954,152.7236,27256.0
2020-07-29 14:15:00,161.95,162.19,161.89,161.95,20418.0,152.7236,152.95,152.6671,152.7236,20418.0
2020-07-29 14:20:00,161.97,162.11,161.84,162.08,11060.0,152.7425,152.8745,152.6199,152.8462,11060.0
2020-07-29 14:25:00,162.08,162.08,161.87,162.0,18397.0,152.8462,152.8462,152.6482,152.7708,18397.0
2020-07-29 14:30:00,162.0,162.53,162.0,162.22,24349.0,152.7708,153.2706,152.7708,152.9783,24349.0
2020-07-29 14:35:00,162.25,162.53,162.21,162.45,27407.0,153.0066,153.2706,152.9688,153.1952,27407.0
2020-07-29 14:40:00,162.44,162.44,162.11,162.17,29609.0,153.1857,153.1857,152.8745,152.9311,29609.0
2020-07-29 14:45:00,162.21,162.23,162.01,162.11,20232.0,152.9688,152.9877,152.7802,152.8745,20232.0
2020-07-29 14:50:00,162.1,162.15,161.9,162.0,23992.0,152.8651,152.9123,152.6765,152.7708,23992.0
2020-07-29 14:55:00,162.0,162.05,161.87,161.92,42087.0,152.7708,152.8179,152.6482,152.6954,42087.0
2020-07-29 15:00:00,161.97,162.02,161.79,161.81,20703.0,152.7425,152.7897,152.5728,152.5916,20703.0
2020-07-29 15:05:00,161.81,162.06,161.78,162.01,19921.0,152.5916,152.8274,152.5633,152.7802,19921.0
2020-07-29 15:10:00,162.03,162.08,161.9,161.97,51235.0,152.7991,152.8462,152.6765,152.7425,51235.0
2020-07-29 15:15:00,161.99,162.17,161.98,162.16,69273.0,152.7614,152.9311,152.7519,152.9217,69273.0
2020-07-29 15:20:00,162.17,162.35,162.13,162.29,28572.0,152.9311,153.1009,152.8934,153.0443,28572.0
2020-07-29 15:25:00,162.3,162.59,162.11,162.24,60157.0,153.0537,153.3272,152.8745,152.9971,60157.0
2020-07-29 15:30:00,162.22,162.55,162.22,162.32,48888.0,152.9783,153.2895,152.9783,153.0726,48888.0
2020-07-29 15:35:00,162.33,162.55,162.28,162.28,61303.0,153.082,153.2895,153.0348,153.0348,61303.0
2020-07-29 15:40:00,162.29,162.31,162.01,162.07,64461.0,153.0443,153.0631,152.7802,152.8368,64461.0
2020-07-29 15:45:00,162.07,162.07,161.76,161.78,57039.0,152.8368,152.8368,152.5445,152.5633,57039.0
2020-07-29 15:50:00,161.8,161.86,161.57,161.69,73874.0,152.5822,152.6388,152.3653,152.4785,73874.0
2020-07-29 15:55:00,161.71,161.85,161.65,161.73,139085.0,152.4973,152.6293,152.4407,152.5162,139085.0
2020-07-30 09:30:00,158.45,158.5,157.51,157.95,139333.0,149.423,149.4702,148.5366,148.9515,139333.0
2020-07-30 09:35:00,157.94,158.0,156.06,156.31,109842.0,148.9421,148.9987,147.1692,147.405,109842.0
2020-07-30 09:40:00,156.31,156.32,155.3,155.5,76467.0,147.405,147.4144,146.4525,146.6411,76467.0
2020-07-30 09:45:00,155.5,155.53,153.53,153.63,139916.0,146.6411,146.6694,144.7833,144.8776,139916.0
2020-07-30 09:50:00,153.79,155.16,153.67,153.82,110301.0,145.0285,146.3205,144.9154,145.0568,110301.0
2020-07-30 09:55:00,153.83,154.57,153.73,154.3,119506.0,145.0662,145.7641,144.9719,145.5095,119506.0
2020-07-30 10:00:00,154.28,154.62,153.8,154.14,126796.0,145.4906,145.8112,145.038,145.3586,126796.0
2020-07-30 10:05:00,154.14,155.11,154.02,155.04,129975.0,145.3586,146.2733,145.2454,146.2073,129975.0
2020-07-30 10:10:00,155.04,155.5,154.9,155.1,110237.0,146.2073,146.6411,146.0753,146.2639,110237.0
2020-07-30 10:15:00,154.99,155.12,154.12,154.28,91584.0,146.1602,146.2828,145.3397,145.4906,91584.0
2020-07-30 10:20:00,154.3,154.56,153.55,153.74,100252.0,145.5095,145.7547,144.8022,144.9814,100252.0
2020-07-30 10:25:00,153.78,153.83,153.09,153.32,123157.0,145.0191,145.0662,144.3684,144.5853,123157.0
2020-07-30 10:30:00,153.26,154.68,153.07,154.65,117658.0,144.5287,145.8678,144.3495,145.8395,117658.0
2020-07-30 10:35:00,154.6,154.74,153.76,153.99,44786.0,145.7924,145.9244,145.0002,145.2171,44786.0
2020-07-30 10:40:00,153.99,154.09,152.59,152.64,89627.0,145.2171,145.3114,143.8969,143.944,89627.0
2020-07-30 10:45:00,152.68,153.26,152.34,152.66,102426.0,143.9818,144.5287,143.6611,143.9629,102426.0
2020-07-30 10:50:00,152.59,152.71,151.69,152.05,90087.0,143.8969,144.0101,143.0482,143.3877,90087.0
2020-07-30 10:55:00,152.08,152.55,152.01,152.51,99953.0,143.4159,143.8592,143.3499,143.8214,99953.0
2020-07-30 11:00:00,152.53,153.18,152.33,152.91,103279.0,143.8403,144.4533,143.6517,144.1987,103279.0
2020-07-30 11:05:00,152.91,153.11,152.41,152.46,35818.0,144.1987,144.3873,143.7271,143.7743,35818.0
2020-07-30 11:10:00,152.46,152.94,152.21,152.25,39661.0,143.7743,144.2269,143.5385,143.5763,39661.0
2020-07-30 11:15:00,152.24,152.24,151.75,152.08,57379.0,143.5668,143.5668,143.1047,143.4159,57379.0
2020-07-30 11:20:00,152.12,152.56,152.07,152.18,48136.0,143.4537,143.8686,143.4065,143.5102,48136.0
2020-07-30 11:25:00,152.18,152.8,152.14,152.56,59320.0,143.5102,144.0949,143.4725,143.8686,59320.0
2020-07-30 11:30:00,152.57,153.15,152.45,153.09,51522.0,143.878,144.425,143.7649,144.3684,51522.0
2020-07-30 11:35:00,153.15,153.23,152.92,152.95,52279.0,144.425,144.5004,144.2081,144.2364,52279.0
2020-07-30 11:40:00,152.95,153.0,152.18,152.22,40793.0,144.2364,144.2835,143.5102,143.548,40793.0
2020-07-30 11:45:00,152.22,152.24,151.52,151.66,47672.0,143.548,143.5668,142.8878,143.0199,47672.0
2020-07-30 11:50:00,151.65,151.67,151.05,151.32,49721.0,143.0104,143.0293,142.4446,142.6992,49721.0
2020-07-30 11:55:00,151.28,151.34,151.13,151.25,27853.0,142.6615,142.7181,142.5201,142.6332,27853.0
2020-07-30 12:00:00,151.24,151.39,150.66,150.67,55415.0,142.6238,142.7653,142.0768,142.0863,55415.0
2020-07-30 12:05:00,150.72,150.99,150.53,150.68,44765.0,142.1334,142.388,141.9542,142.0957,44765.0
2020-07-30 12:10:00,150.68,150.73,150.45,150.55,51354.0,142.0957,142.1429,141.8788,141.9731,51354.0
2020-07-30 12:15:00,150.58,150.99,150.53,150.84,66496.0,142.0014,142.388,141.9542,142.2466,66496.0
2020-07-30 12:20:00,150.82,151.07,150.58,150.97,48627.0,142.2277,142.4635,142.0014,142.3692,48627.0
2020-07-30 12:25:00,150.94,151.46,150.94,151.46,40670.0,142.3409,142.8313,142.3409,142.8313,40670.0
2020-07-30 12:30:00,151.5,151.56,151.22,151.49,35590.0,142.869,142.9256,142.6049,142.8596,35590.0
2020-07-30 12:35:00,151.49,151.73,151.47,151.7,34159.0,142.8596,143.0859,142.8407,143.0576,34159.0
2020-07-30 12:40:00,151.7,151.9,151.59,151.88,37235.0,143.0576,143.2462,142.9539,143.2273,37235.0
2020-07-30 12:45:00,151.86,152.06,151.73,152.05,37028.0,143.2085,143.3971,143.0859,143.3877,37028.0
2020-07-30 12:50:00,152.07,152.4,152.03,152.34,46124.0,143.4065,143.7177,143.3688,143.6611,46124.0
2020-07-30 12:55:00,152.31,152.6,152.31,152.43,78364.0,143.6328,143.9063,143.6328,143.746,78364.0
2020-07-30 13:00:00,152.43,152.43,152.15,152.23,25245.0,143.746,143.746,143.482,143.5574,25245.0
2020-07-30 13:05:00,152.24,152.45,152.15,152.28,37069.0,143.5668,143.7649,143.482,143.6045,37069.0
2020-07-30 13:10:00,152.3,153.11,152.29,153.11,42059.0,143.6234,144.3873,143.614,144.3873,42059.0
2020-07-30 13:15:00,153.1,153.19,152.82,153.19,35413.0,144.3778,144.4627,144.1138,144.4627,35413.0
2020-07-30 13:20:00,153.16,153.2,152.31,152.33,70396.0,144.4344,144.4721,143.6328,143.6517,70396.0
2020-07-30 13:25:00,152.25,152.5,152.13,152.18,78449.0,143.5763,143.812,143.4631,143.5102,78449.0
2020-07-30 13:30:00,152.18,152.34,152.15,152.2,46365.0,143.5102,143.6611,143.482,143.5291,46365.0
2020-07-30 13:35:00,152.2,152.36,152.14,152.16,20896.0,143.5291,143.68,143.4725,143.4914,20896.0
2020-07-30 13:40:00,152.18,152.77,152.18,152.73,27053.0,143.5102,144.0666,143.5102,144.0289,27053.0
2020-07-30 13:45:00,152.73,152.86,152.56,152.67,17291.0,144.0289,144.1515,143.8686,143.9723,17291.0
2020-07-30 13:50:00,152.73,153.35,152.71,153.21,36798.0,144.0289,144.6136,144.0101,144.4816,36798.0
2020-07-30 13:55:00,153.21,153.7,153.18,153.52,46712.0,144.4816,144.9437,144.4533,144.7739,46712.0
2020-07-30 14:00:00,153.55,153.81,153.46,153.53,42666.0,144.8022,145.0474,144.7173,144.7833,42666.0
2020-07-30 14:05:00,153.56,154.6,153.55,154.47,101500.0,144.8116,145.7924,144.8022,145.6698,101500.0
2020-07-30 14:10:00,154.47,154.63,154.11,154.42,48957.0,145.6698,145.8207,145.3303,145.6226,48957.0
2020-07-30 14:15:00,154.39,154.39,153.46,153.78,34229.0,145.5943,145.5943,144.7173,145.0191,34229.0
2020-07-30 14:20:00,153.78,154.19,153.74,154.13,24732.0,145.0191,145.4057,144.9814,145.3492,24732.0
2020-07-30 14:25:00,154.14,154.2,153.74,153.77,63124.0,145.3586,145.4152,144.9814,145.0097,63124.0
2020-07-30 14:30:00,153.78,153.94,153.71,153.88,30697.0,145.0191,145.17,144.9531,145.1134,30697.0
2020-07-30 14:35:00,153.9,154.2,153.89,154.12,23211.0,145.1323,145.4152,145.1228,145.3397,23211.0
2020-07-30 14:40:00,154.13,154.28,154.07,154.25,17372.0,145.3492,145.4906,145.2926,145.4623,17372.0
2020-07-30 14:45:00,154.27,154.3,153.62,153.62,42546.0,145.4812,145.5095,144.8682,144.8682,42546.0
2020-07-30 14:50:00,153.59,153.76,153.33,153.33,51713.0,144.8399,145.0002,144.5947,144.5947,51713.0
2020-07-30 14:55:00,153.3,153.51,153.26,153.27,23828.0,144.5664,144.7645,144.5287,144.5381,23828.0
2020-07-30 15:00:00,153.28,153.37,152.61,152.64,27519.0,144.5476,144.6325,143.9157,143.944,27519.0
2020-07-30 15:05:00,152.65,152.65,152.3,152.34,37632.0,143.9535,143.9535,143.6234,143.6611,37632.0
2020-07-30 15:10:00,152.36,152.57,152.16,152.54,51125.0,143.68,143.878,143.4914,143.8497,51125.0
2020-07-30 15:15:00,152.51,152.97,152.34,152.96,45897.0,143.8214,144.2552,143.6611,144.2458,45897.0
2020-07-30 15:20:00,152.95,153.24,152.78,152.93,60612.0,144.2364,144.5099,144.0761,144.2175,60612.0
2020-07-30 15:25:00,152.93,153.04,152.7,152.84,86500.0,144.2175,144.3213,144.0006,144.1326,86500.0
2020-07-30 15:30:00,152.83,153.17,152.73,152.87,52732.0,144.1232,144.4438,144.0289,144.1609,52732.0
2020-07-30 15:35:00,152.86,153.19,152.85,153.03,60429.0,144.1515,144.4627,144.1421,144.3118,60429.0
2020-07-30 15:40:00,153.02,153.22,152.84,152.85,72498.0,144.3024,144.491,144.1326,144.1421,72498.0
2020-07-30 15:45:00,152.85,152.98,152.83,152.85,84273.0,144.1421,144.2647,144.1232,144.1421,84273.0
2020-07-30 15:50:00,152.86,153.09,152.8,152.88,109882.0,144.1515,144.3684,144.0949,144.1704,109882.0
2020-07-30 15:55:00,152.9,153.1,152.77,153.0,299269.0,144.1892,144.3778,144.0666,144.2835,299269.0
2020-07-31 09:30:00,153.2,153.31,152.0,152.66,163619.0,144.4721,144.5759,143.3405,143.9629,163619.0
2020-07-31 09:35:00,152.66,153.34,152.01,152.23,78353.0,143.9629,144.6042,143.3499,143.5574,78353.0
2020-07-31 09:40:00,152.23,152.3,151.45,152.0,87093.0,143.5574,143.6234,142.8218,143.3405,87093.0
2020-07-31 09:45:00,152.09,152.89,151.99,152.31,72159.0,143.4254,144.1798,143.3311,143.6328,72159.0
2020-07-31 09:50:00,152.29,152.3,151.47,151.48,56869.0,143.614,143.6234,142.8407,142.8501,56869.0
2020-07-31 09:55:00,151.44,151.58,151.12,151.31,88078.0,142.8124,142.9444,142.5106,142.6898,88078.0
2020-07-31 10:00:00,151.46,152.42,151.45,152.31,40568.0,142.8313,143.7366,142.8218,143.6328,40568.0
2020-07-31 10:05:00,152.32,153.09,152.32,153.09,56375.0,143.6423,144.3684,143.6423,144.3684,56375.0
2020-07-31 10:10:00,153.09,153.15,152.72,152.75,80993.0,144.3684,144.425,144.0195,144.0478,80993.0
2020-07-31 10:15:00,152.78,152.78,152.09,152.09,70416.0,144.0761,144.0761,143.4254,143.4254,70416.0
2020-07-31 10:20:00,152.09,152.13,151.47,151.87,79620.0,143.4254,143.4631,142.8407,143.2179,79620.0
2020-07-31 10:25:00,151.9,151.95,151.47,151.53,30448.0,143.2462,143.2933,142.8407,142.8973,30448.0
2020-07-31 10:30:00,151.55,151.81,151.3,151.35,73649.0,142.9161,143.1613,142.6804,142.7275,73649.0
2020-07-31 10:35:00,151.39,151.67,151.25,151.49,55564.0,142.7653,143.0293,142.6332,142.8596,55564.0
2020-07-31 10:40:00,151.46,151.49,151.25,151.32,22209.0,142.8313,142.8596,142.6332,142.6992,22209.0
2020-07-31 10:45:00,151.36,151.66,151.25,151.58,18971.0,142.737,143.0199,142.6332,142.9444,18971.0
2020-07-31 10:50:00,151.58,151.64,151.22,151.32,44584.0,142.9444,143.001,142.6049,142.6992,44584.0
2020-07-31 10:55:00,151.32,151.7,151.19,151.68,20556.0,142.6992,143.0576,142.5766,143.0387,20556.0
2020-07-31 11:00:00,151.68,152.3,151.67,151.83,53166.0,143.0387,143.6234,143.0293,143.1802,53166.0
2020-07-31 11:05:00,151.84,151.84,151.19,151.2,28455.0,143.1896,143.1896,142.5766,142.5861,28455.0
2020-07-31 11:10:00,151.25,151.59,151.1,151.55,32986.0,142.6332,142.9539,142.4918,142.9161,32986.0
2020-07-31 11:15:00,151.56,152.09,151.28,152.09,36922.0,142.9256,143.4254,142.6615,143.4254,36922.0
2020-07-31 11:20:00,152.09,152.16,151.67,152.0,142040.0,143.4254,143.4914,143.0293,143.3405,142040.0
2020-07-31 11:25:00,152.04,152.29,151.82,151.83,34075.0,143.3782,143.614,143.1708,143.1802,34075.0
2020-07-31 11:30:00,151.84,151.89,151.65,151.69,24859.0,143.1896,143.2368,143.0104,143.0482,24859.0
2020-07-31 11:35:00,151.65,151.66,151.33,151.38,26339.0,143.0104,143.0199,142.7087,142.7558,26339.0
2020-07-31 11:40:00,151.39,151.42,151.02,151.02,26264.0,142.7653,142.7935,142.4163,142.4163,26264.0
2020-07-31 11:45:00,151.03,151.35,150.91,151.32,26475.0,142.4258,142.7275,142.3126,142.6992,26475.0
2020-07-31 11:50:00,151.3,151.3,150.71,150.81,15740.0,142.6804,142.6804,142.124,142.2183,15740.0
2020-07-31 11:55:00,150.77,150.92,150.49,150.67,25549.0,142.1806,142.322,141.9165,142.0863,25549.0
2020-07-31 12:00:00,150.64,150.67,150.2,150.41,33336.0,142.058,142.0863,141.643,141.8411,33336.0
2020-07-31 12:05:00,150.38,150.56,150.12,150.16,15336.0,141.8128,141.9825,141.5676,141.6053,15336.0
2020-07-31 12:10:00,150.16,150.53,150.15,150.35,26666.0,141.6053,141.9542,141.5959,141.7845,26666.0
2020-07-31 12:15:00,150.33,150.41,149.51,150.03,159902.0,141.7656,141.8411,140.9924,141.4827,159902.0
2020-07-31 12:20:00,150.04,150.16,149.93,150.06,24349.0,141.4922,141.6053,141.3884,141.511,24349.0
2020-07-31 12:25:00,150.03,150.86,149.93,150.68,53061.0,141.4827,142.2654,141.3884,142.0957,53061.0
2020-07-31 12:30:00,150.69,150.78,150.46,150.52,28323.0,142.1051,142.19,141.8882,141.9448,28323.0
2020-07-31 12:35:00,150.49,150.57,150.22,150.29,22044.0,141.9165,141.992,141.6619,141.7279,22044.0
2020-07-31 12:40:00,150.34,150.41,150.05,150.13,25574.0,141.7751,141.8411,141.5016,141.577,25574.0
2020-07-31 12:45:00,150.13,150.26,149.99,150.01,36300.0,141.577,141.6996,141.445,141.4639,36300.0
2020-07-31 12:50:00,150.03,150.08,149.69,149.72,25734.0,141.4827,141.5299,141.1621,141.1904,25734.0
2020-07-31 12:55:00,149.7,149.9,149.65,149.85,20256.0,141.1715,141.3601,141.1244,141.313,20256.0
2020-07-31 13:00:00,149.84,150.05,149.8,149.93,13451.0,141.3036,141.5016,141.2658,141.3884,13451.0
2020-07-31 13:05:00,149.93,150.07,149.81,149.95,19242.0,141.3884,141.5205,141.2753,141.4073,19242.0
2020-07-31 13:10:00,149.92,150.03,149.78,149.81,19050.0,141.379,141.4827,141.247,141.2753,19050.0
2020-07-31 13:15:00,149.78,149.81,149.58,149.75,28835.0,141.247,141.2753,141.0584,141.2187,28835.0
2020-07-31 13:20:00,149.74,149.99,149.73,149.94,10771.0,141.2093,141.445,141.1998,141.3979,10771.0
2020-07-31 13:25:00,149.91,150.06,149.61,149.69,21275.0,141.3696,141.511,141.0867,141.1621,21275.0
2020-07-31 13:30:00,149.69,149.69,149.41,149.52,21762.0,141.1621,141.1621,140.8981,141.0018,21762.0
2020-07-31 13:35:00,149.54,149.57,149.14,149.26,20826.0,141.0206,141.0489,140.6434,140.7566,20826.0
2020-07-31 13:40:00,149.28,149.38,149.05,149.14,46946.0,140.7755,140.8698,140.5586,140.6434,46946.0
2020-07-31 13:45:00,149.09,149.43,149.05,149.43,31249.0,140.5963,140.9169,140.5586,140.9169,31249.0
2020-07-31 13:50:00,149.38,149.42,149.17,149.22,19446.0,140.8698,140.9075,140.6717,140.7189,19446.0
2020-07-31 13:55:00,149.21,149.39,149.0,149.09,30727.0,140.7094,140.8792,140.5114,140.5963,30727.0
2020-07-31 14:00:00,149.08,149.3,148.92,148.92,70082.0,140.5869,140.7943,140.436,140.436,70082.0
2020-07-31 14:05:00,148.92,149.14,148.74,149.13,53209.0,140.436,140.6434,140.2662,140.634,53209.0
2020-07-31 14:10:00,149.08,149.2,148.94,148.94,16997.0,140.5869,140.7,140.4548,140.4548,16997.0
2020-07-31 14:15:00,148.96,149.22,148.85,149.01,22944.0,140.4737,140.7189,140.37,140.5208,22944.0
2020-07-31 14:20:00,149.01,149.23,148.95,149.05,31127.0,140.5208,140.7283,140.4643,140.5586,31127.0
2020-07-31 14:25:00,149.1,149.12,149.0,149.05,23315.0,140.6057,140.6246,140.5114,140.5586,23315.0
2020-07-31 14:30:00,149.04,149.43,149.0,149.41,21424.0,140.5491,140.9169,140.5114,140.8981,21424.0
2020-07-31 14:35:00,149.39,149.87,149.33,149.77,25660.0,140.8792,141.3318,140.8226,141.2375,25660.0
2020-07-31 14:40:00,149.78,150.0,149.72,149.94,18461.0,141.247,141.4544,141.1904,141.3979,18461.0
2020-07-31 14:45:00,149.92,150.05,149.82,149.95,24917.0,141.379,141.5016,141.2847,141.4073,24917.0
2020-07-31 14:50:00,149.95,150.25,149.95,150.25,39327.0,141.4073,141.6902,141.4073,141.6902,39327.0
2020-07-31 14:55:00,150.23,150.23,149.93,150.12,33446.0,141.6713,141.6713,141.3884,141.5676,33446.0
2020-07-31 15:00:00,150.12,150.27,150.02,150.1,43380.0,141.5676,141.7091,141.4733,141.5487,43380.0
2020-07-31 15:05:00,150.12,150.16,149.9,150.09,31951.0,141.5676,141.6053,141.3601,141.5393,31951.0
2020-07-31 15:10:00,150.05,150.07,149.71,149.95,44513.0,141.5016,141.5205,141.181,141.4073,44513.0
2020-07-31 15:15:00,149.97,150.05,149.79,150.02,42378.0,141.4262,141.5016,141.2564,141.4733,42378.0
2020-07-31 15:20:00,150.0,150.04,149.74,149.9,34797.0,141.4544,141.4922,141.2093,141.3601,34797.0
2020-07-31 15:25:00,149.92,149.92,149.46,149.64,39798.0,141.379,141.379,140.9452,141.115,39798.0
2020-07-31 15:30:00,149.64,149.73,149.36,149.49,38931.0,141.115,141.1998,140.8509,140.9735,38931.0
2020-07-31 15:35:00,149.52,149.81,149.51,149.57,40257.0,141.0018,141.2753,140.9924,141.0489,40257.0
2020-07-31 15:40:00,149.57,149.8,149.43,149.69,69106.0,141.0489,141.2658,140.9169,141.1621,69106.0
2020-07-31 15:45:00,149.71,149.92,149.4,149.49,98995.0,141.181,141.379,140.8886,140.9735,98995.0
2020-07-31 15:50:00,149.49,149.72,149.34,149.45,173292.0,140.9735,141.1904,140.832,140.9358,173292.0
2020-07-31 15:55:00,149.45,150.34,149.41,150.29,390128.0,140.9358,141.7751,140.8981,141.7279,390128.0
2020-08-03 09:30:00,152.8,152.8,151.22,152.45,173161.0,144.0949,144.0949,142.6049,143.7649,173161.0
2020-08-03 09:35:00,152.44,153.09,152.04,152.89,78263.0,143.7554,144.3684,143.3782,144.1798,78263.0
2020-08-03 09:40:00,152.92,153.15,152.37,153.14,98387.0,144.2081,144.425,143.6894,144.4156,98387.0
2020-08-03 09:45:00,153.16,153.75,153.06,153.32,69194.0,144.4344,144.9908,144.3401,144.5853,69194.0
2020-08-03 09:50:00,153.34,153.85,153.32,153.75,33893.0,144.6042,145.0851,144.5853,144.9908,33893.0
2020-08-03 09:55:00,153.76,153.79,153.53,153.73,39329.0,145.0002,145.0285,144.7833,144.9719,39329.0
2020-08-03 10:00:00,153.74,153.85,153.47,153.47,70038.0,144.9814,145.0851,144.7268,144.7268,70038.0
2020-08-03 10:05:00,153.44,153.55,153.07,153.29,46647.0,144.6985,144.8022,144.3495,144.557,46647.0
2020-08-03 10:10:00,153.29,153.38,152.81,153.02,26172.0,144.557,144.6419,144.1044,144.3024,26172.0
2020-08-03 10:15:00,153.04,153.3,152.94,152.95,27899.0,144.3213,144.5664,144.2269,144.2364,27899.0
2020-08-03 10:20:00,152.97,153.07,152.47,152.61,27273.0,144.2552,144.3495,143.7837,143.9157,27273.0
2020-08-03 10:25:00,152.58,152.62,152.22,152.42,23977.0,143.8875,143.9252,143.548,143.7366,23977.0
2020-08-03 10:30:00,152.43,152.51,151.91,152.2,44628.0,143.746,143.8214,143.2556,143.5291,44628.0
2020-08-03 10:35:00,152.15,152.73,152.05,152.65,26230.0,143.482,144.0289,143.3877,143.9535,26230.0
2020-08-03 10:40:00,152.65,152.74,152.24,152.37,50799.0,143.9535,144.0383,143.5668,143.6894,50799.0
2020-08-03 10:45:00,152.3,152.32,152.0,152.27,22923.0,143.6234,143.6423,143.3405,143.5951,22923.0
2020-08-03 10:50:00,152.23,152.39,152.19,152.36,20106.0,143.5574,143.7083,143.5197,143.68,20106.0
2020-08-03 10:55:00,152.34,152.66,152.18,152.61,19000.0,143.6611,143.9629,143.5102,143.9157,19000.0
2020-08-03 11:00:00,152.61,152.71,152.43,152.64,16606.0,143.9157,144.0101,143.746,143.944,16606.0
2020-08-03 11:05:00,152.72,152.78,152.34,152.44,20009.0,144.0195,144.0761,143.6611,143.7554,20009.0
2020-08-03 11:10:00,152.44,152.7,152.41,152.69,16400.0,143.7554,144.0006,143.7271,143.9912,16400.0
2020-08-03 11:15:00,152.71,152.86,152.43,152.69,41590.0,144.0101,144.1515,143.746,143.9912,41590.0
2020-08-03 11:20:00,152.7,152.92,152.47,152.85,22241.0,144.0006,144.2081,143.7837,144.1421,22241.0
2020-08-03 11:25:00,152.86,153.28,152.8,153.12,18524.0,144.1515,144.5476,144.0949,144.3967,18524.0
2020-08-03 11:30:00,153.09,153.45,153.09,153.37,55790.0,144.3684,144.7079,144.3684,144.6325,55790.0
2020-08-03 11:35:00,153.36,153.58,153.34,153.58,22491.0,144.623,144.8305,144.6042,144.8305,22491.0
2020-08-03 11:40:00,153.58,153.73,153.49,153.55,32155.0,144.8305,144.9719,144.7456,144.8022,32155.0
2020-08-03 11:45:00,153.53,153.57,153.37,153.49,22861.0,144.7833,144.8211,144.6325,144.7456,22861.0
2020-08-03 11:50:00,153.5,153.66,153.43,153.61,22540.0,144.755,144.9059,144.689,144.8588,22540.0
2020-08-03 11:55:00,153.62,153.62,153.36,153.36,16469.0,144.8682,144.8682,144.623,144.623,16469.0
2020-08-03 12:00:00,153.37,153.59,153.36,153.41,29183.0,144.6325,144.8399,144.623,144.6702,29183.0
2020-08-03 12:05:00,153.41,153.45,153.18,153.26,69362.0,144.6702,144.7079,144.4533,144.5287,69362.0
2020-08-03 12:10:00,153.3,153.3,153.08,153.13,8933.0,144.5664,144.5664,144.359,144.4061,8933.0
2020-08-03 12:15:00,153.17,153.29,153.16,153.16,20031.0,144.4438,144.557,144.4344,144.4344,20031.0
2020-08-03 12:20:00,153.18,153.29,153.14,153.19,13135.0,144.4533,144.557,144.4156,144.4627,13135.0
2020-08-03 12:25:00,153.19,153.21,152.76,152.76,22249.0,144.4627,144.4816,144.0572,144.0572,22249.0
2020-08-03 12:30:00,152.76,153.01,152.59,152.65,24839.0,144.0572,144.293,143.8969,143.9535,24839.0
2020-08-03 12:35:00,152.63,152.95,152.63,152.93,10011.0,143.9346,144.2364,143.9346,144.2175,10011.0
2020-08-03 12:40:00,152.96,152.97,152.78,152.78,14474.0,144.2458,144.2552,144.0761,144.0761,14474.0
2020-08-03 12:45:00,152.78,153.06,152.78,152.99,15265.0,144.0761,144.3401,144.0761,144.2741,15265.0
2020-08-03 12:50:00,152.95,152.95,152.75,152.79,11058.0,144.2364,144.2364,144.0478,144.0855,11058.0
2020-08-03 12:55:00,152.76,152.76,152.54,152.62,12298.0,144.0572,144.0572,143.8497,143.9252,12298.0
2020-08-03 13:00:00,152.65,152.82,152.56,152.75,10119.0,143.9535,144.1138,143.8686,144.0478,10119.0
2020-08-03 13:05:00,152.75,152.93,152.67,152.93,12210.0,144.0478,144.2175,143.9723,144.2175,12210.0
2020-08-03 13:10:00,152.95,153.28,152.95,153.2,43864.0,144.2364,144.5476,144.2364,144.4721,43864.0
2020-08-03 13:15:00,153.23,153.3,153.06,153.19,31941.0,144.5004,144.5664,144.3401,144.4627,31941.0
2020-08-03 13:20:00,153.19,153.44,153.18,153.37,11934.0,144.4627,144.6985,144.4533,144.6325,11934.0
2020-08-03 13:25:00,153.38,153.5,153.31,153.5,14443.0,144.6419,144.755,144.5759,144.755,14443.0
2020-08-03 13:30:00,153.51,153.65,153.48,153.59,26162.0,144.7645,144.8965,144.7362,144.8399,26162.0
2020-08-03 13:35:00,153.58,153.6,153.24,153.3,19306.0,144.8305,144.8493,144.5099,144.5664,19306.0
2020-08-03 13:40:00,153.29,153.64,153.29,153.45,34031.0,144.557,144.8871,144.557,144.7079,34031.0
2020-08-03 13:45:00,153.47,153.49,153.17,153.17,36209.0,144.7268,144.7456,144.4438,144.4438,36209.0
2020-08-03 13:50:00,153.17,153.25,153.09,153.19,15698.0,144.4438,144.5193,144.3684,144.4627,15698.0
2020-08-03 13:55:00,153.18,153.21,153.0,153.11,13068.0,144.4533,144.4816,144.2835,144.3873,13068.0
2020-08-03 14:00:00,153.1,153.14,152.87,153.14,12422.0,144.3778,144.4156,144.1609,144.4156,12422.0
2020-08-03 14:05:00,153.15,153.2,152.97,153.0,19991.0,144.425,144.4721,144.2552,144.2835,19991.0
2020-08-03 14:10:00,153.0,153.04,152.9,152.92,10420.0,144.2835,144.3213,144.1892,144.2081,10420.0
2020-08-03 14:15:00,152.93,153.01,152.82,152.84,18049.0,144.2175,144.293,144.1138,144.1326,18049.0
2020-08-03 14:20:00,152.8,152.8,152.61,152.66,14490.0,144.0949,144.0949,143.9157,143.9629,14490.0
2020-08-03 14:25:00,152.65,153.05,152.61,152.94,14385.0,143.9535,144.3307,143.9157,144.2269,14385.0
2020-08-03 14:30:00,152.94,153.02,152.74,152.79,13665.0,144.2269,144.3024,144.0383,144.0855,13665.0
2020-08-03 14:35:00,152.8,152.85,152.63,152.85,13439.0,144.0949,144.1421,143.9346,144.1421,13439.0
2020-08-03 14:40:00,152.9,152.9,152.7,152.76,10843.0,144.1892,144.1892,144.0006,144.0572,10843.0
2020-08-03 14:45:00,152.75,152.75,152.51,152.58,10159.0,144.0478,144.0478,143.8214,143.8875,10159.0
2020-08-03 14:50:00,152.59,152.6,152.45,152.52,12685.0,143.8969,143.9063,143.7649,143.8309,12685.0
2020-08-03 14:55:00,152.5,152.93,152.47,152.91,24382.0,143.812,144.2175,143.7837,144.1987,24382.0
2020-08-03 15:00:00,152.9,152.91,152.57,152.71,14814.0,144.1892,144.1987,143.878,144.0101,14814.0
2020-08-03 15:05:00,152.71,152.72,152.51,152.56,19179.0,144.0101,144.0195,143.8214,143.8686,19179.0
2020-08-03 15:10:00,152.6,152.77,152.55,152.68,23011.0,143.9063,144.0666,143.8592,143.9818,23011.0
2020-08-03 15:15:00,152.65,152.66,152.29,152.38,31274.0,143.9535,143.9629,143.614,143.6989,31274.0
2020-08-03 15:20:00,152.39,152.76,152.31,152.31,42900.0,143.7083,144.0572,143.6328,143.6328,42900.0
2020-08-03 15:25:00,152.31,152.33,152.16,152.21,50730.0,143.6328,143.6517,143.4914,143.5385,50730.0
2020-08-03 15:30:00,152.23,152.47,151.84,152.09,108976.0,143.5574,143.7837,143.1896,143.4254,108976.0
2020-08-03 15:35:00,152.1,152.4,152.07,152.4,39127.0,143.4348,143.7177,143.4065,143.7177,39127.0
2020-08-03 15:40:00,152.39,152.6,152.28,152.41,35354.0,143.7083,143.9063,143.6045,143.7271,35354.0
2020-08-03 15:45:00,152.41,152.76,152.41,152.68,32059.0,143.7271,144.0572,143.7271,143.9818,32059.0
2020-08-03 15:50:00,152.69,152.85,152.37,152.53,64244.0,143.9912,144.1421,143.6894,143.8403,64244.0
2020-08-03 15:55:00,152.55,152.88,152.52,152.82,171241.0,143.8592,144.1704,143.8309,144.1138,171241.0
2020-08-04 09:30:00,153.38,154.29,153.09,153.98,126657.0,144.6419,145.5,144.3684,145.2077,126657.0
2020-08-04 09:35:00,154.02,154.26,153.32,153.77,32254.0,145.2454,145.4717,144.5853,145.0097,32254.0
2020-08-04 09:40:00,153.71,153.88,153.46,153.56,21614.0,144.9531,145.1134,144.7173,144.8116,21614.0
2020-08-04 09:45:00,153.52,153.82,153.33,153.77,30740.0,144.7739,145.0568,144.5947,145.0097,30740.0
2020-08-04 09:50:00,153.77,153.88,153.42,153.65,50307.0,145.0097,145.1134,144.6796,144.8965,50307.0
2020-08-04 09:55:00,153.67,153.7,153.38,153.69,21280.0,144.9154,144.9437,144.6419,144.9342,21280.0
2020-08-04 10:00:00,153.74,153.75,153.38,153.54,29196.0,144.9814,144.9908,144.6419,144.7928,29196.0
2020-08-04 10:05:00,153.51,153.56,153.14,153.38,30610.0,144.7645,144.8116,144.4156,144.6419,30610.0
2020-08-04 10:10:00,153.38,154.35,153.36,154.33,61273.0,144.6419,145.5566,144.623,145.5378,61273.0
2020-08-04 10:15:00,154.32,154.32,153.81,154.14,44413.0,145.5283,145.5283,145.0474,145.3586,44413.0
2020-08-04 10:20:00,154.11,154.46,154.0,154.25,59103.0,145.3303,145.6604,145.2266,145.4623,59103.0
2020-08-04 10:25:00,154.29,154.41,153.96,154.13,15983.0,145.5,145.6132,145.1888,145.3492,15983.0
2020-08-04 10:30:00,154.16,154.49,153.92,154.48,44941.0,145.3774,145.6886,145.1511,145.6792,44941.0
2020-08-04 10:35:00,154.43,155.07,154.43,155.07,31907.0,145.6321,146.2356,145.6321,146.2356,31907.0
2020-08-04 10:40:00,155.0,155.17,154.84,155.17,18953.0,146.1696,146.3299,146.0187,146.3299,18953.0
2020-08-04 10:45:00,155.17,155.18,154.5,154.72,21553.0,146.3299,146.3393,145.6981,145.9055,21553.0
2020-08-04 10:50:00,154.72,154.95,154.68,154.73,15760.0,145.9055,146.1224,145.8678,145.915,15760.0
2020-08-04 10:55:00,154.72,154.96,154.55,154.78,15934.0,145.9055,146.1319,145.7452,145.9621,15934.0
2020-08-04 11:00:00,154.76,155.34,154.74,155.15,61221.0,145.9433,146.4902,145.9244,146.311,61221.0
2020-08-04 11:05:00,155.15,156.0,155.14,155.51,175694.0,146.311,147.1126,146.3016,146.6505,175694.0
2020-08-04 11:10:00,155.47,155.51,154.96,155.0,49497.0,146.6128,146.6505,146.1319,146.1696,49497.0
2020-08-04 11:15:00,155.1,155.42,155.01,155.42,11037.0,146.2639,146.5657,146.179,146.5657,11037.0
2020-08-04 11:20:00,155.41,155.44,155.28,155.34,15178.0,146.5562,146.5845,146.4336,146.4902,15178.0
2020-08-04 11:25:00,155.34,155.43,154.88,154.9,30660.0,146.4902,146.5751,146.0564,146.0753,30660.0
2020-08-04 11:30:00,154.92,155.09,154.67,154.82,22582.0,146.0941,146.2545,145.8584,145.9998,22582.0
2020-08-04 11:35:00,154.8,154.94,154.7,154.74,19271.0,145.981,146.113,145.8867,145.9244,19271.0
2020-08-04 11:40:00,154.74,154.86,154.64,154.64,37347.0,145.9244,146.0376,145.8301,145.8301,37347.0
2020-08-04 11:45:00,154.69,154.73,154.56,154.66,9398.0,145.8773,145.915,145.7547,145.849,9398.0
2020-08-04 11:50:00,154.66,154.83,154.61,154.76,30948.0,145.849,146.0093,145.8018,145.9433,30948.0
2020-08-04 11:55:00,154.76,154.77,154.44,154.56,24463.0,145.9433,145.9527,145.6415,145.7547,24463.0
2020-08-04 12:00:00,154.56,154.81,154.5,154.7,22351.0,145.7547,145.9904,145.6981,145.8867,22351.0
2020-08-04 12:05:00,154.71,154.81,154.58,154.77,7232.0,145.8961,145.9904,145.7735,145.9527,7232.0
2020-08-04 12:10:00,154.75,154.83,154.71,154.75,9206.0,145.9338,146.0093,145.8961,145.9338,9206.0
2020-08-04 12:15:00,154.73,154.73,154.54,154.55,11198.0,145.915,145.915,145.7358,145.7452,11198.0
2020-08-04 12:20:00,154.53,154.6,154.25,154.36,16551.0,145.7264,145.7924,145.4623,145.5661,16551.0
2020-08-04 12:25:00,154.36,154.37,154.11,154.13,12371.0,145.5661,145.5755,145.3303,145.3492,12371.0
2020-08-04 12:30:00,154.07,154.15,153.85,154.13,21057.0,145.2926,145.368,145.0851,145.3492,21057.0
2020-08-04 12:35:00,154.05,154.11,153.96,154.1,9402.0,145.2737,145.3303,145.1888,145.3209,9402.0
2020-08-04 12:40:00,154.1,154.14,154.02,154.07,11116.0,145.3209,145.3586,145.2454,145.2926,11116.0
2020-08-04 12:45:00,154.05,154.19,153.98,154.0,11541.0,145.2737,145.4057,145.2077,145.2266,11541.0
2020-08-04 12:50:00,153.99,154.05,153.93,154.01,12598.0,145.2171,145.2737,145.1605,145.236,12598.0
2020-08-04 12:55:00,154.03,154.2,153.98,154.11,20326.0,145.2549,145.4152,145.2077,145.3303,20326.0
2020-08-04 13:00:00,154.05,154.05,153.65,153.73,60006.0,145.2737,145.2737,144.8965,144.9719,60006.0
2020-08-04 13:05:00,153.77,153.93,153.76,153.85,11852.0,145.0097,145.1605,145.0002,145.0851,11852.0
2020-08-04 13:10:00,153.87,154.12,153.87,154.11,8150.0,145.104,145.3397,145.104,145.3303,8150.0
2020-08-04 13:15:00,154.11,154.12,153.92,154.0,17101.0,145.3303,145.3397,145.1511,145.2266,17101.0
2020-08-04 13:20:00,153.99,154.01,153.8,153.83,13558.0,145.2171,145.236,145.038,145.0662,13558.0
2020-08-04 13:25:00,153.84,153.84,153.64,153.64,14308.0,145.0757,145.0757,144.8871,144.8871,14308.0
2020-08-04 13:30:00,153.67,153.7,153.59,153.6,10580.0,144.9154,144.9437,144.8399,144.8493,10580.0
2020-08-04 13:35:00,153.59,153.81,153.58,153.78,20154.0,144.8399,145.0474,144.8305,145.0191,20154.0
2020-08-04 13:40:00,153.81,153.81,153.63,153.67,9450.0,145.0474,145.0474,144.8776,144.9154,9450.0
2020-08-04 13:45:00,153.69,153.69,153.52,153.58,11740.0,144.9342,144.9342,144.7739,144.8305,11740.0
2020-08-04 13:50:00,153.58,153.77,153.58,153.7,7607.0,144.8305,145.0097,144.8305,144.9437,7607.0
2020-08-04 13:55:00,153.72,153.89,153.67,153.85,7639.0,144.9625,145.1228,144.9154,145.0851,7639.0
2020-08-04 14:00:00,153.86,153.86,153.69,153.72,14419.0,145.0945,145.0945,144.9342,144.9625,14419.0
2020-08-04 14:05:00,153.72,153.79,153.62,153.79,12440.0,144.9625,145.0285,144.8682,145.0285,12440.0
2020-08-04 14:10:00,153.84,153.92,153.67,153.73,11787.0,145.0757,145.1511,144.9154,144.9719,11787.0
2020-08-04 14:15:00,153.74,153.75,153.51,153.56,15284.0,144.9814,144.9908,144.7645,144.8116,15284.0
2020-08-04 14:20:00,153.56,153.68,153.53,153.68,17900.0,144.8116,144.9248,144.7833,144.9248,17900.0
2020-08-04 14:25:00,153.67,153.77,153.61,153.66,23564.0,144.9154,145.0097,144.8588,144.9059,23564.0
2020-08-04 14:30:00,153.64,153.69,153.43,153.46,30821.0,144.8871,144.9342,144.689,144.7173,30821.0
2020-08-04 14:35:00,153.42,153.68,153.35,153.36,36610.0,144.6796,144.9248,144.6136,144.623,36610.0
2020-08-04 14:40:00,153.36,153.73,153.35,153.73,18011.0,144.623,144.9719,144.6136,144.9719,18011.0
2020-08-04 14:45:00,153.73,153.92,153.7,153.91,20973.0,144.9719,145.1511,144.9437,145.1417,20973.0
2020-08-04 14:50:00,153.91,154.04,153.89,154.0,19322.0,145.1417,145.2643,145.1228,145.2266,19322.0
2020-08-04 14:55:00,154.0,154.11,153.94,154.11,21697.0,145.2266,145.3303,145.17,145.3303,21697.0
2020-08-04 15:00:00,154.11,154.27,154.05,154.27,22672.0,145.3303,145.4812,145.2737,145.4812,22672.0
2020-08-04 15:05:00,154.27,154.3,154.07,154.2,24408.0,145.4812,145.5095,145.2926,145.4152,24408.0
2020-08-04 15:10:00,154.19,154.28,154.14,154.23,22011.0,145.4057,145.4906,145.3586,145.4435,22011.0
2020-08-04 15:15:00,154.22,154.4,154.22,154.29,27453.0,145.434,145.6038,145.434,145.5,27453.0
2020-08-04 15:20:00,154.29,154.44,154.28,154.44,25682.0,145.5,145.6415,145.4906,145.6415,25682.0
2020-08-04 15:25:00,154.42,154.45,154.37,154.43,29881.0,145.6226,145.6509,145.5755,145.6321,29881.0
2020-08-04 15:30:00,154.43,154.49,154.15,154.49,37135.0,145.6321,145.6886,145.368,145.6886,37135.0
2020-08-04 15:35:00,154.5,154.51,154.25,154.27,48976.0,145.6981,145.7075,145.4623,145.4812,48976.0
2020-08-04 15:40:00,154.27,154.46,154.27,154.46,30924.0,145.4812,145.6604,145.4812,145.6604,30924.0
2020-08-04 15:45:00,154.45,154.81,154.4,154.79,45357.0,145.6509,145.9904,145.6038,145.9716,45357.0
2020-08-04 15:50:00,154.84,154.85,154.56,154.69,67252.0,146.0187,146.0281,145.7547,145.8773,67252.0
2020-08-04 15:55:00,154.71,154.88,154.67,154.85,125095.0,145.8961,146.0564,145.8584,146.0281,125095.0
2020-08-05 09:30:00,157.31,157.49,155.69,156.2,122857.0,148.348,148.5177,146.8203,147.3012,122857.0
2020-08-05 09:35:00,156.26,156.5,154.87,155.02,39550.0,147.3578,147.5841,146.047,146.1885,39550.0
2020-08-05 09:40:00,155.02,155.43,154.85,155.07,30809.0,146.1885,146.5751,146.0281,146.2356,30809.0
2020-08-05 09:45:00,155.02,155.59,154.77,155.58,27142.0,146.1885,146.726,145.9527,146.7165,27142.0
2020-08-05 09:50:00,155.65,155.81,154.93,154.96,24470.0,146.7826,146.9334,146.1036,146.1319,24470.0
2020-08-05 09:55:00,154.95,155.31,154.88,155.0,27170.0,146.1224,146.4619,146.0564,146.1696,27170.0
2020-08-05 10:00:00,155.04,155.15,154.21,154.34,23940.0,146.2073,146.311,145.4246,145.5472,23940.0
2020-08-05 10:05:00,154.28,154.61,154.04,154.1,42542.0,145.4906,145.8018,145.2643,145.3209,42542.0
2020-08-05 10:10:00,154.07,154.49,153.92,154.43,20815.0,145.2926,145.6886,145.1511,145.6321,20815.0
2020-08-05 10:15:00,154.39,154.39,154.02,154.04,15274.0,145.5943,145.5943,145.2454,145.2643,15274.0
2020-08-05 10:20:00,154.09,154.09,153.71,153.71,20205.0,145.3114,145.3114,144.9531,144.9531,20205.0
2020-08-05 10:25:00,153.72,153.96,153.66,153.76,21556.0,144.9625,145.1888,144.9059,145.0002,21556.0
2020-08-05 10:30:00,153.83,153.83,153.44,153.67,35048.0,145.0662,145.0662,144.6985,144.9154,35048.0
2020-08-05 10:35:00,153.83,154.07,153.64,153.65,12899.0,145.0662,145.2926,144.8871,144.8965,12899.0
2020-08-05 10:40:00,153.68,153.79,153.56,153.61,12970.0,144.9248,145.0285,144.8116,144.8588,12970.0
2020-08-05 10:45:00,153.63,153.63,153.37,153.39,11470.0,144.8776,144.8776,144.6325,144.6513,11470.0
2020-08-05 10:50:00,153.4,153.61,153.33,153.35,11708.0,144.6607,144.8588,144.5947,144.6136,11708.0
2020-08-05 10:55:00,153.35,153.75,153.3,153.65,15903.0,144.6136,144.9908,144.5664,144.8965,15903.0
2020-08-05 11:00:00,153.64,153.89,153.63,153.75,15167.0,144.8871,145.1228,144.8776,144.9908,15167.0
2020-08-05 11:05:00,153.78,153.78,153.61,153.64,25251.0,145.0191,145.0191,144.8588,144.8871,25251.0
2020-08-05 11:10:00,153.66,153.77,153.61,153.75,20122.0,144.9059,145.0097,144.8588,144.9908,20122.0
2020-08-05 11:15:00,153.73,153.96,153.73,153.9,14054.0,144.9719,145.1888,144.9719,145.1323,14054.0
2020-08-05 11:20:00,153.94,154.03,153.84,153.97,9568.0,145.17,145.2549,145.0757,145.1983,9568.0
2020-08-05 11:25:00,153.97,153.99,153.81,153.86,10681.0,145.1983,145.2171,145.0474,145.0945,10681.0
2020-08-05 11:30:00,153.86,153.87,153.62,153.68,17457.0,145.0945,145.104,144.8682,144.9248,17457.0
2020-08-05 11:35:00,153.67,153.79,153.64,153.74,49888.0,144.9154,145.0285,144.8871,144.9814,49888.0
2020-08-05 11:40:00,153.71,153.76,153.59,153.66,13650.0,144.9531,145.0002,144.8399,144.9059,13650.0
2020-08-05 11:45:00,153.65,153.8,153.61,153.74,13830.0,144.8965,145.038,144.8588,144.9814,13830.0
2020-08-05 11:50:00,153.75,153.87,153.73,153.8,13909.0,144.9908,145.104,144.9719,145.038,13909.0
2020-08-05 11:55:00,153.83,153.89,153.5,153.5,20967.0,145.0662,145.1228,144.755,144.755,20967.0
2020-08-05 12:00:00,153.46,153.54,153.4,153.5,13779.0,144.7173,144.7928,144.6607,144.755,13779.0
2020-08-05 12:05:00,153.49,153.51,153.38,153.39,18403.0,144.7456,144.7645,144.6419,144.6513,18403.0
2020-08-05 12:10:00,153.41,153.66,153.39,153.55,10097.0,144.6702,144.9059,144.6513,144.8022,10097.0
2020-08-05 12:15:00,153.53,153.83,153.52,153.78,11566.0,144.7833,145.0662,144.7739,145.0191,11566.0
2020-08-05 12:20:00,153.82,153.86,153.56,153.56,85311.0,145.0568,145.0945,144.8116,144.8116,85311.0
2020-08-05 12:25:00,153.52,153.73,153.5,153.67,10646.0,144.7739,144.9719,144.755,144.9154,10646.0
2020-08-05 12:30:00,153.66,153.66,153.59,153.65,13640.0,144.9059,144.9059,144.8399,144.8965,13640.0
2020-08-05 12:35:00,153.65,153.8,153.59,153.79,19903.0,144.8965,145.038,144.8399,145.0285,19903.0
2020-08-05 12:40:00,153.82,154.04,153.79,153.83,9993.0,145.0568,145.2643,145.0285,145.0662,9993.0
2020-08-05 12:45:00,153.86,154.18,153.85,154.05,8697.0,145.0945,145.3963,145.0851,145.2737,8697.0
2020-08-05 12:50:00,154.05,154.08,153.94,154.08,11895.0,145.2737,145.302,145.17,145.302,11895.0
2020-08-05 12:55:00,154.08,154.23,154.03,154.23,23508.0,145.302,145.4435,145.2549,145.4435,23508.0
2020-08-05 13:00:00,154.26,154.26,153.97,154.05,14964.0,145.4717,145.4717,145.1983,145.2737,14964.0
2020-08-05 13:05:00,154.04,154.09,153.88,153.98,32044.0,145.2643,145.3114,145.1134,145.2077,32044.0
2020-08-05 13:10:00,154.0,154.14,153.91,153.98,15978.0,145.2266,145.3586,145.1417,145.2077,15978.0
2020-08-05 13:15:00,153.97,154.09,153.86,153.89,13843.0,145.1983,145.3114,145.0945,145.1228,13843.0
2020-08-05 13:20:00,153.91,154.18,153.91,154.14,8954.0,145.1417,145.3963,145.1417,145.3586,8954.0
2020-08-05 13:25:00,154.16,154.27,154.14,154.24,13136.0,145.3774,145.4812,145.3586,145.4529,13136.0
2020-08-05 13:30:00,154.22,154.31,154.21,154.28,6789.0,145.434,145.5189,145.4246,145.4906,6789.0
2020-08-05 13:35:00,154.28,154.33,154.24,154.27,9353.0,145.4906,145.5378,145.4529,145.4812,9353.0
2020-08-05 13:40:00,154.31,154.33,154.11,154.11,10346.0,145.5189,145.5378,145.3303,145.3303,10346.0
2020-08-05 13:45:00,154.11,154.13,153.97,154.0,9373.0,145.3303,145.3492,145.1983,145.2266,9373.0
2020-08-05 13:50:00,154.0,154.08,153.83,153.85,8474.0,145.2266,145.302,145.0662,145.0851,8474.0
2020-08-05 13:55:00,153.85,153.85,153.71,153.75,11058.0,145.0851,145.0851,144.9531,144.9908,11058.0
2020-08-05 14:00:00,153.77,154.04,153.74,153.98,10701.0,145.0097,145.2643,144.9814,145.2077,10701.0
2020-08-05 14:05:00,153.98,154.26,153.97,154.17,9463.0,145.2077,145.4717,145.1983,145.3869,9463.0
2020-08-05 14:10:00,154.14,154.21,154.1,154.21,6014.0,145.3586,145.4246,145.3209,145.4246,6014.0
2020-08-05 14:15:00,154.19,154.31,154.17,154.28,7116.0,145.4057,145.5189,145.3869,145.4906,7116.0
2020-08-05 14:20:00,154.25,154.32,154.18,154.22,11629.0,145.4623,145.5283,145.3963,145.434,11629.0
2020-08-05 14:25:00,154.21,154.39,154.18,154.37,6380.0,145.4246,145.5943,145.3963,145.5755,6380.0
2020-08-05 14:30:00,154.37,154.48,154.35,154.43,7650.0,145.5755,145.6792,145.5566,145.6321,7650.0
2020-08-05 14:35:00,154.45,154.45,154.22,154.25,5861.0,145.6509,145.6509,145.434,145.4623,5861.0
2020-08-05 14:40:00,154.27,154.32,154.07,154.17,7541.0,145.4812,145.5283,145.2926,145.3869,7541.0
2020-08-05 14:45:00,154.18,154.18,154.03,154.1,10874.0,145.3963,145.3963,145.2549,145.3209,10874.0
2020-08-05 14:50:00,154.1,154.12,153.81,153.84,11076.0,145.3209,145.3397,145.0474,145.0757,11076.0
2020-08-05 14:55:00,153.78,153.86,153.66,153.72,28914.0,145.0191,145.0945,144.9059,144.9625,28914.0
2020-08-05 15:00:00,153.73,154.03,153.58,153.97,14851.0,144.9719,145.2549,144.8305,145.1983,14851.0
2020-08-05 15:05:00,154.0,154.01,153.8,153.8,9035.0,145.2266,145.236,145.038,145.038,9035.0
2020-08-05 15:10:00,153.8,153.94,153.76,153.76,13609.0,145.038,145.17,145.0002,145.0002,13609.0
2020-08-05 15:15:00,153.79,154.04,153.77,154.04,11321.0,145.0285,145.2643,145.0097,145.2643,11321.0
2020-08-05 15:20:00,154.06,154.08,153.94,154.03,12216.0,145.2831,145.302,145.17,145.2549,12216.0
2020-08-05 15:25:00,154.03,154.08,153.92,153.92,14155.0,145.2549,145.302,145.1511,145.1511,14155.0
2020-08-05 15:30:00,153.92,154.08,153.9,154.08,14597.0,145.1511,145.302,145.1323,145.302,14597.0
2020-08-05 15:35:00,154.09,154.1,153.95,154.0,21513.0,145.3114,145.3209,145.1794,145.2266,21513.0
2020-08-05 15:40:00,154.0,154.01,153.53,153.71,20449.0,145.2266,145.236,144.7833,144.9531,20449.0
2020-08-05 15:45:00,153.73,153.96,153.62,153.62,28406.0,144.9719,145.1888,144.8682,144.8682,28406.0
2020-08-05 15:50:00,153.56,154.18,153.56,154.16,48346.0,144.8116,145.3963,144.8116,145.3774,48346.0
2020-08-05 15:55:00,154.16,154.41,154.1,154.35,116556.0,145.3774,145.6132,145.3209,145.5566,116556.0
2020-08-06 09:30:00,153.85,155.38,153.85,155.16,65323.0,145.0851,146.5279,145.0851,146.3205,65323.0
2020-08-06 09:35:00,155.32,155.5,154.6,154.66,15340.0,146.4714,146.6411,145.7924,145.849,15340.0
2020-08-06 09:40:00,154.66,154.67,154.3,154.49,7100.0,145.849,145.8584,145.5095,145.6886,7100.0
2020-08-06 09:45:00,154.53,154.75,154.53,154.59,16225.0,145.7264,145.9338,145.7264,145.7829,16225.0
2020-08-06 09:50:00,154.62,154.67,154.11,154.26,22025.0,145.8112,145.8584,145.3303,145.4717,22025.0
2020-08-06 09:55:00,154.28,154.81,154.21,154.24,13324.0,145.4906,145.9904,145.4246,145.4529,13324.0
2020-08-06 10:00:00,154.27,154.4,154.0,154.03,11282.0,145.4812,145.6038,145.2266,145.2549,11282.0
2020-08-06 10:05:00,154.0,154.0,153.5,153.68,9130.0,145.2266,145.2266,144.755,144.9248,9130.0
2020-08-06 10:10:00,153.58,153.62,152.86,152.91,31207.0,144.8305,144.8682,144.1515,144.1987,31207.0
2020-08-06 10:15:00,153.08,153.32,153.08,153.13,6957.0,144.359,144.5853,144.359,144.4061,6957.0
2020-08-06 10:20:00,153.14,153.19,152.56,152.68,17603.0,144.4156,144.4627,143.8686,143.9818,17603.0
2020-08-06 10:25:00,152.65,152.65,152.22,152.3,16249.0,143.9535,143.9535,143.548,143.6234,16249.0
2020-08-06 10:30:00,152.31,152.4,152.01,152.01,17008.0,143.6328,143.7177,143.3499,143.3499,17008.0
2020-08-06 10:35:00,152.05,152.13,151.59,151.73,19482.0,143.3877,143.4631,142.9539,143.0859,19482.0
2020-08-06 10:40:00,151.78,152.15,151.6,151.94,18731.0,143.133,143.482,142.9633,143.2839,18731.0
2020-08-06 10:45:00,151.99,152.2,151.84,151.92,15192.0,143.3311,143.5291,143.1896,143.2651,15192.0
2020-08-06 10:50:00,151.93,152.3,151.86,152.22,16267.0,143.2745,143.6234,143.2085,143.548,16267.0
2020-08-06 10:55:00,152.21,152.4,152.21,152.37,14487.0,143.5385,143.7177,143.5385,143.6894,14487.0
2020-08-06 11:00:00,152.37,152.37,151.97,151.97,22691.0,143.6894,143.6894,143.3122,143.3122,22691.0
2020-08-06 11:05:00,152.0,152.27,151.98,152.13,25003.0,143.3405,143.5951,143.3216,143.4631,25003.0
2020-08-06 11:10:00,152.12,152.12,151.63,151.63,15597.0,143.4537,143.4537,142.9916,142.9916,15597.0
2020-08-06 11:15:00,151.6,151.8,151.47,151.8,21927.0,142.9633,143.1519,142.8407,143.1519,21927.0
2020-08-06 11:20:00,151.76,152.14,151.66,152.09,31768.0,143.1142,143.4725,143.0199,143.4254,31768.0
2020-08-06 11:25:00,152.05,152.05,151.59,151.79,14335.0,143.3877,143.3877,142.9539,143.1425,14335.0
2020-08-06 11:30:00,151.76,151.91,151.63,151.91,49404.0,143.1142,143.2556,142.9916,143.2556,49404.0
2020-08-06 11:35:00,151.9,152.05,151.79,151.9,17178.0,143.2462,143.3877,143.1425,143.2462,17178.0
2020-08-06 11:40:00,151.96,151.99,151.71,151.8,8000.0,143.3028,143.3311,143.067,143.1519,8000.0
2020-08-06 11:45:00,151.8,151.8,151.42,151.43,16846.0,143.1519,143.1519,142.7935,142.803,16846.0
2020-08-06 11:50:00,151.4,151.54,151.17,151.32,22446.0,142.7747,142.9067,142.5578,142.6992,22446.0
2020-08-06 11:55:00,151.31,151.34,151.12,151.26,14875.0,142.6898,142.7181,142.5106,142.6427,14875.0
2020-08-06 12:00:00,151.29,151.63,151.0,151.59,33230.0,142.6709,142.9916,142.3975,142.9539,33230.0
2020-08-06 12:05:00,151.63,151.7,151.51,151.53,7932.0,142.9916,143.0576,142.8784,142.8973,7932.0
2020-08-06 12:10:00,151.55,151.79,151.54,151.72,10483.0,142.9161,143.1425,142.9067,143.0765,10483.0
2020-08-06 12:15:00,151.67,151.88,151.64,151.83,8676.0,143.0293,143.2273,143.001,143.1802,8676.0
2020-08-06 12:20:00,151.84,151.9,151.75,151.87,13644.0,143.1896,143.2462,143.1047,143.2179,13644.0
2020-08-06 12:25:00,151.86,151.86,151.47,151.47,11604.0,143.2085,143.2085,142.8407,142.8407,11604.0
2020-08-06 12:30:00,151.49,151.5,151.29,151.42,15259.0,142.8596,142.869,142.6709,142.7935,15259.0
2020-08-06 12:35:00,151.43,151.47,151.28,151.28,9740.0,142.803,142.8407,142.6615,142.6615,9740.0
2020-08-06 12:40:00,151.32,151.58,151.3,151.58,10376.0,142.6992,142.9444,142.6804,142.9444,10376.0
2020-08-06 12:45:00,151.54,152.0,151.54,151.79,25055.0,142.9067,143.3405,142.9067,143.1425,25055.0
2020-08-06 12:50:00,151.73,151.88,151.64,151.8,13016.0,143.0859,143.2273,143.001,143.1519,13016.0
2020-08-06 12:55:00,151.8,151.95,151.75,151.95,18159.0,143.1519,143.2933,143.1047,143.2933,18159.0
2020-08-06 13:00:00,151.92,152.19,151.89,152.07,14720.0,143.2651,143.5197,143.2368,143.4065,14720.0
2020-08-06 13:05:00,152.11,152.15,151.99,152.05,18067.0,143.4442,143.482,143.3311,143.3877,18067.0
2020-08-06 13:10:00,152.03,152.13,151.8,151.9,10541.0,143.3688,143.4631,143.1519,143.2462,10541.0
2020-08-06 13:15:00,151.9,151.96,151.77,151.77,9569.0,143.2462,143.3028,143.1236,143.1236,9569.0
2020-08-06 13:20:00,151.74,151.86,151.72,151.86,10842.0,143.0953,143.2085,143.0765,143.2085,10842.0
2020-08-06 13:25:00,151.85,151.86,151.59,151.62,6176.0,143.199,143.2085,142.9539,142.9821,6176.0
2020-08-06 13:30:00,151.63,151.73,151.59,151.68,8439.0,142.9916,143.0859,142.9539,143.0387,8439.0
2020-08-06 13:35:00,151.68,152.02,151.68,152.02,12391.0,143.0387,143.3594,143.0387,143.3594,12391.0
2020-08-06 13:40:00,152.04,152.07,151.91,152.04,7626.0,143.3782,143.4065,143.2556,143.3782,7626.0
2020-08-06 13:45:00,152.03,152.07,151.87,152.07,10132.0,143.3688,143.4065,143.2179,143.4065,10132.0
2020-08-06 13:50:00,152.1,152.2,152.1,152.19,5808.0,143.4348,143.5291,143.4348,143.5197,5808.0
2020-08-06 13:55:00,152.17,152.18,152.09,152.16,9238.0,143.5008,143.5102,143.4254,143.4914,9238.0
2020-08-06 14:00:00,152.17,152.27,152.1,152.12,15866.0,143.5008,143.5951,143.4348,143.4537,15866.0
2020-08-06 14:05:00,152.08,152.27,152.08,152.24,11845.0,143.4159,143.5951,143.4159,143.5668,11845.0
2020-08-06 14:10:00,152.21,152.43,152.17,152.37,10266.0,143.5385,143.746,143.5008,143.6894,10266.0
2020-08-06 14:15:00,152.34,152.34,152.18,152.28,10693.0,143.6611,143.6611,143.5102,143.6045,10693.0
2020-08-06 14:20:00,152.27,152.4,152.12,152.12,10645.0,143.5951,143.7177,143.4537,143.4537,10645.0
2020-08-06 14:25:00,152.11,152.28,152.06,152.23,8077.0,143.4442,143.6045,143.3971,143.5574,8077.0
2020-08-06 14:30:00,152.22,152.4,152.18,152.23,12712.0,143.548,143.7177,143.5102,143.5574,12712.0
2020-08-06 14:35:00,152.19,152.22,152.12,152.16,10594.0,143.5197,143.548,143.4537,143.4914,10594.0
2020-08-06 14:40:00,152.13,152.33,152.13,152.27,12397.0,143.4631,143.6517,143.4631,143.5951,12397.0
2020-08-06 14:45:00,152.26,152.31,152.16,152.3,23830.0,143.5857,143.6328,143.4914,143.6234,23830.0
2020-08-06 14:50:00,152.3,152.3,152.19,152.25,16776.0,143.6234,143.6234,143.5197,143.5763,16776.0
2020-08-06 14:55:00,152.21,152.35,152.06,152.09,23190.0,143.5385,143.6706,143.3971,143.4254,23190.0
2020-08-06 15:00:00,152.1,152.14,151.96,151.96,21886.0,143.4348,143.4725,143.3028,143.3028,21886.0
2020-08-06 15:05:00,151.97,152.08,151.84,152.08,19572.0,143.3122,143.4159,143.1896,143.4159,19572.0
2020-08-06 15:10:00,152.07,152.22,152.02,152.13,26380.0,143.4065,143.548,143.3594,143.4631,26380.0
2020-08-06 15:15:00,152.15,152.43,152.11,152.42,22556.0,143.482,143.746,143.4442,143.7366,22556.0
2020-08-06 15:20:00,152.42,152.43,152.28,152.33,16010.0,143.7366,143.746,143.6045,143.6517,16010.0
2020-08-06 15:25:00,152.34,152.34,152.14,152.28,22296.0,143.6611,143.6611,143.4725,143.6045,22296.0
2020-08-06 15:30:00,152.31,152.52,152.31,152.41,20099.0,143.6328,143.8309,143.6328,143.7271,20099.0
2020-08-06 15:35:00,152.42,152.64,152.41,152.58,20416.0,143.7366,143.944,143.7271,143.8875,20416.0
2020-08-06 15:40:00,152.6,152.65,152.4,152.42,32421.0,143.9063,143.9535,143.7177,143.7366,32421.0
2020-08-06 15:45:00,152.42,152.6,152.35,152.36,37155.0,143.7366,143.9063,143.6706,143.68,37155.0
2020-08-06 15:50:00,152.34,152.72,152.34,152.7,54969.0,143.6611,144.0195,143.6611,144.0006,54969.0
2020-08-06 15:55:00,152.7,152.93,152.59,152.88,99834.0,144.0006,144.2175,143.8969,144.1704,99834.0
2020-08-07 09:30:00,152.96,153.42,152.3,152.91,51767.0,144.2458,144.6796,143.6234,144.1987,51767.0
2020-08-07 09:35:00,152.86,153.5,152.85,153.31,38503.0,144.1515,144.755,144.1421,144.5759,38503.0
2020-08-07 09:40:00,153.42,153.5,152.87,152.87,12414.0,144.6796,144.755,144.1609,144.1609,12414.0
2020-08-07 09:45:00,152.94,153.08,152.77,152.86,11689.0,144.2269,144.359,144.0666,144.1515,11689.0
2020-08-07 09:50:00,152.9,152.94,152.6,152.81,5987.0,144.1892,144.2269,143.9063,144.1044,5987.0
2020-08-07 09:55:00,152.77,153.05,152.6,152.93,19715.0,144.0666,144.3307,143.9063,144.2175,19715.0
2020-08-07 10:00:00,152.91,152.98,152.24,152.36,17545.0,144.1987,144.2647,143.5668,143.68,17545.0
2020-08-07 10:05:00,152.36,152.41,151.97,152.14,13360.0,143.68,143.7271,143.3122,143.4725,13360.0
2020-08-07 10:10:00,152.03,152.25,151.98,152.16,9563.0,143.3688,143.5763,143.3216,143.4914,9563.0
2020-08-07 10:15:00,152.16,152.48,151.92,152.28,12800.0,143.4914,143.7932,143.2651,143.6045,12800.0
2020-08-07 10:20:00,152.34,152.35,151.63,151.63,17239.0,143.6611,143.6706,142.9916,142.9916,17239.0
2020-08-07 10:25:00,151.64,151.85,151.58,151.84,19586.0,143.001,143.199,142.9444,143.1896,19586.0
2020-08-07 10:30:00,151.84,152.07,151.83,151.91,24434.0,143.1896,143.4065,143.1802,143.2556,24434.0
2020-08-07 10:35:00,151.88,152.07,151.85,152.0,14182.0,143.2273,143.4065,143.199,143.3405,14182.0
2020-08-07 10:40:00,152.07,152.3,151.98,152.11,29512.0,143.4065,143.6234,143.3216,143.4442,29512.0
2020-08-07 10:45:00,152.15,152.45,152.11,152.44,72254.0,143.482,143.7649,143.4442,143.7554,72254.0
2020-08-07 10:50:00,152.47,152.64,152.27,152.29,19395.0,143.7837,143.944,143.5951,143.614,19395.0
2020-08-07 10:55:00,152.3,152.62,152.28,152.4,12287.0,143.6234,143.9252,143.6045,143.7177,12287.0
2020-08-07 11:00:00,152.37,152.45,152.26,152.29,12299.0,143.6894,143.7649,143.5857,143.614,12299.0
2020-08-07 11:05:00,152.31,152.4,152.26,152.36,14369.0,143.6328,143.7177,143.5857,143.68,14369.0
2020-08-07 11:10:00,152.29,152.44,152.24,152.25,4507.0,143.614,143.7554,143.5668,143.5763,4507.0
2020-08-07 11:15:00,152.25,152.26,151.86,152.0,13545.0,143.5763,143.5857,143.2085,143.3405,13545.0
2020-08-07 11:20:00,152.02,152.29,151.99,152.28,16401.0,143.3594,143.614,143.3311,143.6045,16401.0
2020-08-07 11:25:00,152.29,152.44,152.19,152.19,8438.0,143.614,143.7554,143.5197,143.5197,8438.0
2020-08-07 11:30:00,152.21,152.51,152.21,152.51,10180.0,143.5385,143.8214,143.5385,143.8214,10180.0
2020-08-07 11:35:00,152.49,152.55,152.34,152.43,8082.0,143.8026,143.8592,143.6611,143.746,8082.0
2020-08-07 11:40:00,152.45,152.56,152.4,152.5,14490.0,143.7649,143.8686,143.7177,143.812,14490.0
2020-08-07 11:45:00,152.55,152.94,152.55,152.67,13121.0,143.8592,144.2269,143.8592,143.9723,13121.0
2020-08-07 11:50:00,152.67,152.67,152.39,152.44,10318.0,143.9723,143.9723,143.7083,143.7554,10318.0
2020-08-07 11:55:00,152.46,152.73,152.41,152.69,13373.0,143.7743,144.0289,143.7271,143.9912,13373.0
2020-08-07 12:00:00,152.67,152.76,152.54,152.59,5653.0,143.9723,144.0572,143.8497,143.8969,5653.0
2020-08-07 12:05:00,152.58,152.64,152.48,152.63,9652.0,143.8875,143.944,143.7932,143.9346,9652.0
2020-08-07 12:10:00,152.63,152.7,152.45,152.51,4608.0,143.9346,144.0006,143.7649,143.8214,4608.0
2020-08-07 12:15:00,152.48,152.78,152.36,152.78,7481.0,143.7932,144.0761,143.68,144.0761,7481.0
2020-08-07 12:20:00,152.81,152.83,152.54,152.83,8269.0,144.1044,144.1232,143.8497,144.1232,8269.0
2020-08-07 12:25:00,152.87,152.99,152.78,152.94,10803.0,144.1609,144.2741,144.0761,144.2269,10803.0
2020-08-07 12:30:00,152.95,152.98,152.82,152.98,8987.0,144.2364,144.2647,144.1138,144.2647,8987.0
2020-08-07 12:35:00,153.02,153.09,152.91,153.08,8834.0,144.3024,144.3684,144.1987,144.359,8834.0
2020-08-07 12:40:00,153.11,153.12,152.87,152.9,7865.0,144.3873,144.3967,144.1609,144.1892,7865.0
2020-08-07 12:45:00,152.89,153.1,152.87,152.89,13104.0,144.1798,144.3778,144.1609,144.1798,13104.0
2020-08-07 12:50:00,152.93,153.24,152.89,153.23,13576.0,144.2175,144.5099,144.1798,144.5004,13576.0
2020-08-07 12:55:00,153.25,153.29,153.02,153.04,6776.0,144.5193,144.557,144.3024,144.3213,6776.0
2020-08-07 13:00:00,153.04,153.04,152.89,152.89,5748.0,144.3213,144.3213,144.1798,144.1798,5748.0
2020-08-07 13:05:00,152.88,152.9,152.72,152.75,10585.0,144.1704,144.1892,144.0195,144.0478,10585.0
2020-08-07 13:10:00,152.69,152.95,152.66,152.93,9509.0,143.9912,144.2364,143.9629,144.2175,9509.0
2020-08-07 13:15:00,152.99,152.99,152.51,152.54,10325.0,144.2741,144.2741,143.8214,143.8497,10325.0
2020-08-07 13:20:00,152.58,152.68,152.58,152.6,9526.0,143.8875,143.9818,143.8875,143.9063,9526.0
2020-08-07 13:25:00,152.59,152.73,152.46,152.72,8953.0,143.8969,144.0289,143.7743,144.0195,8953.0
2020-08-07 13:30:00,152.75,152.93,152.69,152.93,20320.0,144.0478,144.2175,143.9912,144.2175,20320.0
2020-08-07 13:35:00,152.98,153.12,152.86,153.0,13233.0,144.2647,144.3967,144.1515,144.2835,13233.0
2020-08-07 13:40:00,153.0,153.09,152.84,152.84,11989.0,144.2835,144.3684,144.1326,144.1326,11989.0
2020-08-07 13:45:00,152.85,152.99,152.71,152.72,14034.0,144.1421,144.2741,144.0101,144.0195,14034.0
2020-08-07 13:50:00,152.72,152.75,152.43,152.48,9788.0,144.0195,144.0478,143.746,143.7932,9788.0
2020-08-07 13:55:00,152.48,152.49,152.21,152.25,11017.0,143.7932,143.8026,143.5385,143.5763,11017.0
2020-08-07 14:00:00,152.27,152.5,152.21,152.42,12450.0,143.5951,143.812,143.5385,143.7366,12450.0
2020-08-07 14:05:00,152.43,152.45,152.15,152.26,14941.0,143.746,143.7649,143.482,143.5857,14941.0
2020-08-07 14:10:00,152.26,152.44,152.26,152.37,9126.0,143.5857,143.7554,143.5857,143.6894,9126.0
2020-08-07 14:15:00,152.33,152.35,152.08,152.09,8300.0,143.6517,143.6706,143.4159,143.4254,8300.0
2020-08-07 14:20:00,152.12,152.22,152.04,152.18,17742.0,143.4537,143.548,143.3782,143.5102,17742.0
2020-08-07 14:25:00,152.14,152.41,152.12,152.28,15707.0,143.4725,143.7271,143.4537,143.6045,15707.0
2020-08-07 14:30:00,152.31,152.49,152.28,152.46,16482.0,143.6328,143.8026,143.6045,143.7743,16482.0
2020-08-07 14:35:00,152.4,152.51,152.28,152.37,12217.0,143.7177,143.8214,143.6045,143.6894,12217.0
2020-08-07 14:40:00,152.34,152.4,152.24,152.34,14068.0,143.6611,143.7177,143.5668,143.6611,14068.0
2020-08-07 14:45:00,152.33,152.45,152.25,152.34,8154.0,143.6517,143.7649,143.5763,143.6611,8154.0
2020-08-07 14:50:00,152.32,152.4,152.1,152.11,6906.0,143.6423,143.7177,143.4348,143.4442,6906.0
2020-08-07 14:55:00,152.09,152.29,152.04,152.27,24591.0,143.4254,143.614,143.3782,143.5951,24591.0
2020-08-07 15:00:00,152.29,152.4,152.21,152.4,14519.0,143.614,143.7177,143.5385,143.7177,14519.0
2020-08-07 15:05:00,152.37,152.37,152.06,152.09,13930.0,143.6894,143.6894,143.3971,143.4254,13930.0
2020-08-07 15:10:00,152.1,152.11,151.79,151.87,27356.0,143.4348,143.4442,143.1425,143.2179,27356.0
2020-08-07 15:15:00,151.93,152.17,151.9,152.14,19651.0,143.2745,143.5008,143.2462,143.4725,19651.0
2020-08-07 15:20:00,152.18,152.22,151.96,152.0,18642.0,143.5102,143.548,143.3028,143.3405,18642.0
2020-08-07 15:25:00,152.03,152.23,152.0,152.22,15932.0,143.3688,143.5574,143.3405,143.548,15932.0
2020-08-07 15:30:00,152.22,152.51,152.17,152.45,21241.0,143.548,143.8214,143.5008,143.7649,21241.0
2020-08-07 15:35:00,152.46,152.55,152.32,152.5,25153.0,143.7743,143.8592,143.6423,143.812,25153.0
2020-08-07 15:40:00,152.47,152.81,152.45,152.76,35060.0,143.7837,144.1044,143.7649,144.0572,35060.0
2020-08-07 15:45:00,152.75,152.83,152.6,152.71,30390.0,144.0478,144.1232,143.9063,144.0101,30390.0
2020-08-07 15:50:00,152.78,152.84,152.54,152.75,54632.0,144.0761,144.1326,143.8497,144.0478,54632.0
2020-08-07 15:55:00,152.74,152.98,152.63,152.89,94667.0,144.0383,144.2647,143.9346,144.1798,94667.0
2020-08-10 09:30:00,152.93,152.93,151.95,152.13,57723.0,144.2175,144.2175,143.2933,143.4631,57723.0
2020-08-10 09:35:00,152.17,152.78,152.16,152.63,22747.0,143.5008,144.0761,143.4914,143.9346,22747.0
2020-08-10 09:40:00,152.73,152.76,151.75,151.81,15548.0,144.0289,144.0572,143.1047,143.1613,15548.0
2020-08-10 09:45:00,151.76,152.33,151.66,152.33,27984.0,143.1142,143.6517,143.0199,143.6517,27984.0
2020-08-10 09:50:00,152.54,153.34,152.48,153.22,19958.0,143.8497,144.6042,143.7932,144.491,19958.0
2020-08-10 09:55:00,153.29,153.37,153.0,153.0,27572.0,144.557,144.6325,144.2835,144.2835,27572.0
2020-08-10 10:00:00,152.89,152.92,152.59,152.77,14291.0,144.1798,144.2081,143.8969,144.0666,14291.0
2020-08-10 10:05:00,152.67,152.77,152.38,152.55,12512.0,143.9723,144.0666,143.6989,143.8592,12512.0
2020-08-10 10:10:00,152.56,153.2,152.55,153.2,6800.0,143.8686,144.4721,143.8592,144.4721,6800.0
2020-08-10 10:15:00,153.25,153.25,152.9,152.92,8933.0,144.5193,144.5193,144.1892,144.2081,8933.0
2020-08-10 10:20:00,152.99,153.13,152.88,152.95,7444.0,144.2741,144.4061,144.1704,144.2364,7444.0
2020-08-10 10:25:00,153.05,153.05,152.84,152.98,16608.0,144.3307,144.3307,144.1326,144.2647,16608.0
2020-08-10 10:30:00,152.93,153.05,152.85,152.99,10817.0,144.2175,144.3307,144.1421,144.2741,10817.0
2020-08-10 10:35:00,152.97,152.97,152.61,152.63,14306.0,144.2552,144.2552,143.9157,143.9346,14306.0
2020-08-10 10:40:00,152.6,152.64,152.27,152.28,18924.0,143.9063,143.944,143.5951,143.6045,18924.0
2020-08-10 10:45:00,152.34,152.5,152.28,152.44,12309.0,143.6611,143.812,143.6045,143.7554,12309.0
2020-08-10 10:50:00,152.43,152.66,152.38,152.65,10765.0,143.746,143.9629,143.6989,143.9535,10765.0
2020-08-10 10:55:00,152.72,152.72,152.46,152.64,17632.0,144.0195,144.0195,143.7743,143.944,17632.0
2020-08-10 11:00:00,152.68,152.76,152.59,152.69,15047.0,143.9818,144.0572,143.8969,143.9912,15047.0
2020-08-10 11:05:00,152.67,152.7,152.57,152.64,16448.0,143.9723,144.0006,143.878,143.944,16448.0
2020-08-10 11:10:00,152.64,152.68,152.4,152.48,11627.0,143.944,143.9818,143.7177,143.7932,11627.0
2020-08-10 11:15:00,152.47,152.6,152.2,152.2,7283.0,143.7837,143.9063,143.5291,143.5291,7283.0
2020-08-10 11:20:00,152.18,152.21,151.93,152.02,14374.0,143.5102,143.5385,143.2745,143.3594,14374.0
2020-08-10 11:25:00,152.05,152.1,151.91,152.0,13489.0,143.3877,143.4348,143.2556,143.3405,13489.0
2020-08-10 11:30:00,152.0,152.3,151.97,152.17,14586.0,143.3405,143.6234,143.3122,143.5008,14586.0
2020-08-10 11:35:00,152.18,152.4,152.1,152.1,18036.0,143.5102,143.7177,143.4348,143.4348,18036.0
2020-08-10 11:40:00,152.13,152.16,151.95,152.01,8602.0,143.4631,143.4914,143.2933,143.3499,8602.0
2020-08-10 11:45:00,152.0,152.06,151.82,151.82,9913.0,143.3405,143.3971,143.1708,143.1708,9913.0
2020-08-10 11:50:00,151.81,151.98,151.81,151.91,7387.0,143.1613,143.3216,143.1613,143.2556,7387.0
2020-08-10 11:55:00,151.89,151.94,151.75,151.8,10069.0,143.2368,143.2839,143.1047,143.1519,10069.0
2020-08-10 12:00:00,151.78,151.86,151.7,151.85,5837.0,143.133,143.2085,143.0576,143.199,5837.0
2020-08-10 12:05:00,151.83,151.9,151.75,151.77,9679.0,143.1802,143.2462,143.1047,143.1236,9679.0
2020-08-10 12:10:00,151.77,151.77,151.57,151.58,9374.0,143.1236,143.1236,142.935,142.9444,9374.0
2020-08-10 12:15:00,151.58,151.71,151.58,151.61,4763.0,142.9444,143.067,142.9444,142.9727,4763.0
2020-08-10 12:20:00,151.61,151.64,151.53,151.61,5574.0,142.9727,143.001,142.8973,142.9727,5574.0
2020-08-10 12:25:00,151.64,151.65,151.55,151.56,6576.0,143.001,143.0104,142.9161,142.9256,6576.0
2020-08-10 12:30:00,151.57,151.75,151.54,151.75,13112.0,142.935,143.1047,142.9067,143.1047,13112.0
2020-08-10 12:35:00,151.77,152.13,151.77,152.05,6208.0,143.1236,143.4631,143.1236,143.3877,6208.0
2020-08-10 12:40:00,152.06,152.26,152.02,152.23,8857.0,143.3971,143.5857,143.3594,143.5574,8857.0
2020-08-10 12:45:00,152.28,152.43,152.19,152.43,22628.0,143.6045,143.746,143.5197,143.746,22628.0
2020-08-10 12:50:00,152.53,152.93,152.51,152.9,19869.0,143.8403,144.2175,143.8214,144.1892,19869.0
2020-08-10 12:55:00,152.9,153.09,152.84,153.03,19213.0,144.1892,144.3684,144.1326,144.3118,19213.0
2020-08-10 13:00:00,153.07,153.17,152.98,153.02,11156.0,144.3495,144.4438,144.2647,144.3024,11156.0
2020-08-10 13:05:00,152.95,153.11,152.82,152.97,12705.0,144.2364,144.3873,144.1138,144.2552,12705.0
2020-08-10 13:10:00,152.94,153.45,152.87,153.38,21950.0,144.2269,144.7079,144.1609,144.6419,21950.0
2020-08-10 13:15:00,153.38,153.49,153.23,153.29,12401.0,144.6419,144.7456,144.5004,144.557,12401.0
2020-08-10 13:20:00,153.26,153.26,152.84,152.91,16046.0,144.5287,144.5287,144.1326,144.1987,16046.0
2020-08-10 13:25:00,152.92,153.1,152.85,152.89,9054.0,144.2081,144.3778,144.1421,144.1798,9054.0
2020-08-10 13:30:00,152.93,152.95,152.81,152.9,7184.0,144.2175,144.2364,144.1044,144.1892,7184.0
2020-08-10 13:35:00,152.91,152.94,152.82,152.91,9376.0,144.1987,144.2269,144.1138,144.1987,9376.0
2020-08-10 13:40:00,152.91,152.95,152.84,152.87,7020.0,144.1987,144.2364,144.1326,144.1609,7020.0
2020-08-10 13:45:00,152.88,152.94,152.76,152.8,8000.0,144.1704,144.2269,144.0572,144.0949,8000.0
2020-08-10 13:50:00,152.81,152.88,152.77,152.84,6890.0,144.1044,144.1704,144.0666,144.1326,6890.0
2020-08-10 13:55:00,152.84,152.88,152.79,152.84,7565.0,144.1326,144.1704,144.0855,144.1326,7565.0
2020-08-10 14:00:00,152.8,152.89,152.75,152.75,11303.0,144.0949,144.1798,144.0478,144.0478,11303.0
2020-08-10 14:05:00,152.75,152.81,152.65,152.67,7659.0,144.0478,144.1044,143.9535,143.9723,7659.0
2020-08-10 14:10:00,152.67,152.94,152.63,152.84,16126.0,143.9723,144.2269,143.9346,144.1326,16126.0
2020-08-10 14:15:00,152.84,152.85,152.73,152.73,4915.0,144.1326,144.1421,144.0289,144.0289,4915.0
2020-08-10 14:20:00,152.74,152.82,152.73,152.79,4522.0,144.0383,144.1138,144.0289,144.0855,4522.0
2020-08-10 14:25:00,152.78,152.9,152.74,152.89,8379.0,144.0761,144.1892,144.0383,144.1798,8379.0
2020-08-10 14:30:00,152.86,152.95,152.8,152.94,5836.0,144.1515,144.2364,144.0949,144.2269,5836.0
2020-08-10 14:35:00,152.95,152.98,152.88,152.92,6752.0,144.2364,144.2647,144.1704,144.2081,6752.0
2020-08-10 14:40:00,152.93,152.98,152.88,152.91,9012.0,144.2175,144.2647,144.1704,144.1987,9012.0
2020-08-10 14:45:00,152.91,152.95,152.78,152.89,11477.0,144.1987,144.2364,144.0761,144.1798,11477.0
2020-08-10 14:50:00,152.89,153.03,152.88,152.94,16241.0,144.1798,144.3118,144.1704,144.2269,16241.0
2020-08-10 14:55:00,152.96,153.05,152.9,153.03,14505.0,144.2458,144.3307,144.1892,144.3118,14505.0
2020-08-10 15:00:00,153.03,153.04,152.84,152.93,16250.0,144.3118,144.3213,144.1326,144.2175,16250.0
2020-08-10 15:05:00,152.92,153.24,152.91,153.2,11862.0,144.2081,144.5099,144.1987,144.4721,11862.0
2020-08-10 15:10:00,153.23,153.27,153.04,153.07,14278.0,144.5004,144.5381,144.3213,144.3495,14278.0
2020-08-10 15:15:00,153.09,153.18,153.0,153.06,12506.0,144.3684,144.4533,144.2835,144.3401,12506.0
2020-08-10 15:20:00,153.07,153.19,153.06,153.14,12116.0,144.3495,144.4627,144.3401,144.4156,12116.0
2020-08-10 15:25:00,153.17,153.19,152.9,152.94,13694.0,144.4438,144.4627,144.1892,144.2269,13694.0
2020-08-10 15:30:00,152.95,153.0,152.85,152.93,18269.0,144.2364,144.2835,144.1421,144.2175,18269.0
2020-08-10 15:35:00,152.95,153.04,152.81,152.81,15806.0,144.2364,144.3213,144.1044,144.1044,15806.0
2020-08-10 15:40:00,152.83,152.96,152.82,152.84,32003.0,144.1232,144.2458,144.1138,144.1326,32003.0
2020-08-10 15:45:00,152.85,152.88,152.73,152.79,33625.0,144.1421,144.1704,144.0289,144.0855,33625.0
2020-08-10 15:50:00,152.78,153.24,152.74,153.18,41138.0,144.0761,144.5099,144.0383,144.4533,41138.0
2020-08-10 15:55:00,153.13,153.24,152.84,153.0,87005.0,144.4061,144.5099,144.1326,144.2835,87005.0
2020-08-11 09:30:00,153.14,153.14,152.5,152.81,66651.0,144.4156,144.4156,143.812,144.1044,66651.0
2020-08-11 09:35:00,152.72,152.72,151.62,151.88,21597.0,144.0195,144.0195,142.9821,143.2273,21597.0
2020-08-11 09:40:00,151.86,151.9,151.17,151.74,30178.0,143.2085,143.2462,142.5578,143.0953,30178.0
2020-08-11 09:45:00,151.74,151.81,151.36,151.65,11258.0,143.0953,143.1613,142.737,143.0104,11258.0
2020-08-11 09:50:00,151.62,151.81,151.38,151.81,18504.0,142.9821,143.1613,142.7558,143.1613,18504.0
2020-08-11 09:55:00,151.7,151.99,151.4,151.56,23607.0,143.0576,143.3311,142.7747,142.9256,23607.0
2020-08-11 10:00:00,151.58,151.86,151.44,151.62,15096.0,142.9444,143.2085,142.8124,142.9821,15096.0
2020-08-11 10:05:00,151.58,151.95,151.58,151.78,13943.0,142.9444,143.2933,142.9444,143.133,13943.0
2020-08-11 10:10:00,151.85,151.92,151.57,151.67,10608.0,143.199,143.2651,142.935,143.0293,10608.0
2020-08-11 10:15:00,151.6,151.89,151.57,151.8,10167.0,142.9633,143.2368,142.935,143.1519,10167.0
2020-08-11 10:20:00,151.86,151.91,151.74,151.78,13494.0,143.2085,143.2556,143.0953,143.133,13494.0
2020-08-11 10:25:00,151.84,151.94,151.68,151.89,21032.0,143.1896,143.2839,143.0387,143.2368,21032.0
2020-08-11 10:30:00,151.93,151.93,151.81,151.82,12326.0,143.2745,143.2745,143.1613,143.1708,12326.0
2020-08-11 10:35:00,151.89,152.05,151.83,152.01,22872.0,143.2368,143.3877,143.1802,143.3499,22872.0
2020-08-11 10:40:00,152.0,152.06,151.79,151.94,18947.0,143.3405,143.3971,143.1425,143.2839,18947.0
2020-08-11 10:45:00,151.98,151.98,151.74,151.87,12138.0,143.3216,143.3216,143.0953,143.2179,12138.0
2020-08-11 10:50:00,151.9,151.95,151.57,151.58,10344.0,143.2462,143.2933,142.935,142.9444,10344.0
2020-08-11 10:55:00,151.6,151.72,151.44,151.69,15997.0,142.9633,143.0765,142.8124,143.0482,15997.0
2020-08-11 11:00:00,151.65,151.97,151.58,151.84,8058.0,143.0104,143.3122,142.9444,143.1896,8058.0
2020-08-11 11:05:00,151.87,151.91,151.58,151.68,8905.0,143.2179,143.2556,142.9444,143.0387,8905.0
2020-08-11 11:10:00,151.68,151.68,151.54,151.58,8822.0,143.0387,143.0387,142.9067,142.9444,8822.0
2020-08-11 11:15:00,151.64,151.67,151.22,151.26,20746.0,143.001,143.0293,142.6049,142.6427,20746.0
2020-08-11 11:20:00,151.24,151.25,151.13,151.14,23890.0,142.6238,142.6332,142.5201,142.5295,23890.0
2020-08-11 11:25:00,151.18,151.36,151.13,151.32,16831.0,142.5672,142.737,142.5201,142.6992,16831.0
2020-08-11 11:30:00,151.37,151.37,151.16,151.25,13393.0,142.7464,142.7464,142.5484,142.6332,13393.0
2020-08-11 11:35:00,151.3,151.56,151.23,151.23,17186.0,142.6804,142.9256,142.6144,142.6144,17186.0
2020-08-11 11:40:00,151.24,151.24,151.02,151.1,21328.0,142.6238,142.6238,142.4163,142.4918,21328.0
2020-08-11 11:45:00,151.08,151.27,151.08,151.12,9802.0,142.4729,142.6521,142.4729,142.5106,9802.0
2020-08-11 11:50:00,151.11,151.3,151.1,151.26,10158.0,142.5012,142.6804,142.4918,142.6427,10158.0
2020-08-11 11:55:00,151.26,151.38,151.15,151.2,11406.0,142.6427,142.7558,142.5389,142.5861,11406.0
2020-08-11 12:00:00,151.18,151.3,151.06,151.17,17081.0,142.5672,142.6804,142.4541,142.5578,17081.0
2020-08-11 12:05:00,151.15,151.37,151.14,151.29,7190.0,142.5389,142.7464,142.5295,142.6709,7190.0
2020-08-11 12:10:00,151.33,151.37,151.24,151.31,5836.0,142.7087,142.7464,142.6238,142.6898,5836.0
2020-08-11 12:15:00,151.28,151.28,151.03,151.06,11303.0,142.6615,142.6615,142.4258,142.4541,11303.0
2020-08-11 12:20:00,151.03,151.09,150.88,150.92,17164.0,142.4258,142.4823,142.2843,142.322,17164.0
2020-08-11 12:25:00,150.93,150.98,150.84,150.84,8780.0,142.3315,142.3786,142.2466,142.2466,8780.0
2020-08-11 12:30:00,150.85,150.9,150.75,150.75,9794.0,142.256,142.3032,142.1617,142.1617,9794.0
2020-08-11 12:35:00,150.75,150.98,150.71,150.92,12539.0,142.1617,142.3786,142.124,142.322,12539.0
2020-08-11 12:40:00,150.94,151.11,150.93,151.01,9499.0,142.3409,142.5012,142.3315,142.4069,9499.0
2020-08-11 12:45:00,151.03,151.31,151.02,151.28,11970.0,142.4258,142.6898,142.4163,142.6615,11970.0
2020-08-11 12:50:00,151.25,151.28,151.11,151.21,10600.0,142.6332,142.6615,142.5012,142.5955,10600.0
2020-08-11 12:55:00,151.18,151.21,151.14,151.18,6673.0,142.5672,142.5955,142.5295,142.5672,6673.0
2020-08-11 13:00:00,151.11,151.25,151.11,151.18,11620.0,142.5012,142.6332,142.5012,142.5672,11620.0
2020-08-11 13:05:00,151.2,151.37,151.14,151.31,5438.0,142.5861,142.7464,142.5295,142.6898,5438.0
2020-08-11 13:10:00,151.33,151.33,151.13,151.17,8415.0,142.7087,142.7087,142.5201,142.5578,8415.0
2020-08-11 13:15:00,151.15,151.22,151.13,151.17,11019.0,142.5389,142.6049,142.5201,142.5578,11019.0
2020-08-11 13:20:00,151.15,151.42,151.15,151.4,7279.0,142.5389,142.7935,142.5389,142.7747,7279.0
2020-08-11 13:25:00,151.36,151.37,151.27,151.34,20725.0,142.737,142.7464,142.6521,142.7181,20725.0
2020-08-11 13:30:00,151.36,151.38,151.26,151.29,8243.0,142.737,142.7558,142.6427,142.6709,8243.0
2020-08-11 13:35:00,151.28,151.3,151.19,151.3,5104.0,142.6615,142.6804,142.5766,142.6804,5104.0
2020-08-11 13:40:00,151.34,151.34,151.17,151.18,4905.0,142.7181,142.7181,142.5578,142.5672,4905.0
2020-08-11 13:45:00,151.22,151.27,151.1,151.22,9765.0,142.6049,142.6521,142.4918,142.6049,9765.0
2020-08-11 13:50:00,151.26,151.38,151.23,151.27,8838.0,142.6427,142.7558,142.6144,142.6521,8838.0
2020-08-11 13:55:00,151.28,151.51,151.28,151.36,17825.0,142.6615,142.8784,142.6615,142.737,17825.0
2020-08-11 14:00:00,151.34,151.44,151.3,151.4,5103.0,142.7181,142.8124,142.6804,142.7747,5103.0
2020-08-11 14:05:00,151.39,151.47,151.36,151.38,3842.0,142.7653,142.8407,142.737,142.7558,3842.0
2020-08-11 14:10:00,151.35,151.48,151.33,151.33,6984.0,142.7275,142.8501,142.7087,142.7087,6984.0
2020-08-11 14:15:00,151.31,151.44,151.23,151.37,4077.0,142.6898,142.8124,142.6144,142.7464,4077.0
2020-08-11 14:20:00,151.37,151.37,151.23,151.26,8020.0,142.7464,142.7464,142.6144,142.6427,8020.0
2020-08-11 14:25:00,151.25,151.28,151.15,151.16,11089.0,142.6332,142.6615,142.5389,142.5484,11089.0
2020-08-11 14:30:00,151.18,151.25,151.09,151.16,15588.0,142.5672,142.6332,142.4823,142.5484,15588.0
2020-08-11 14:35:00,151.21,151.24,151.05,151.1,9909.0,142.5955,142.6238,142.4446,142.4918,9909.0
2020-08-11 14:40:00,151.15,151.26,150.97,150.99,12102.0,142.5389,142.6427,142.3692,142.388,12102.0
2020-08-11 14:45:00,150.96,150.96,150.81,150.92,8826.0,142.3598,142.3598,142.2183,142.322,8826.0
2020-08-11 14:50:00,150.93,151.09,150.83,151.06,6547.0,142.3315,142.4823,142.2372,142.4541,6547.0
2020-08-11 14:55:00,151.05,151.26,151.03,151.2,13711.0,142.4446,142.6427,142.4258,142.5861,13711.0
2020-08-11 15:00:00,151.24,151.44,151.15,151.37,10729.0,142.6238,142.8124,142.5389,142.7464,10729.0
2020-08-11 15:05:00,151.38,151.59,151.31,151.55,13306.0,142.7558,142.9539,142.6898,142.9161,13306.0
2020-08-11 15:10:00,151.51,151.69,151.22,151.32,16021.0,142.8784,143.0482,142.6049,142.6992,16021.0
2020-08-11 15:15:00,151.26,151.35,150.78,150.89,31693.0,142.6427,142.7275,142.19,142.2937,31693.0
2020-08-11 15:20:00,150.86,151.05,150.79,150.83,11273.0,142.2654,142.4446,142.1994,142.2372,11273.0
2020-08-11 15:25:00,150.88,151.11,150.88,150.99,14965.0,142.2843,142.5012,142.2843,142.388,14965.0
2020-08-11 15:30:00,151.0,151.02,150.52,150.52,15438.0,142.3975,142.4163,141.9448,141.9448,15438.0
2020-08-11 15:35:00,150.52,150.99,150.51,150.99,14479.0,141.9448,142.388,141.9354,142.388,14479.0
2020-08-11 15:40:00,151.0,151.08,150.76,150.88,14967.0,142.3975,142.4729,142.1711,142.2843,14967.0
2020-08-11 15:45:00,150.88,150.93,150.51,150.58,29722.0,142.2843,142.3315,141.9354,142.0014,29722.0
2020-08-11 15:50:00,150.55,150.56,150.2,150.36,46897.0,141.9731,141.9825,141.643,141.7939,46897.0
2020-08-11 15:55:00,150.4,150.79,150.31,150.64,120984.0,141.8317,142.1994,141.7468,142.058,120984.0
2020-08-12 09:30:00,150.73,151.67,150.6,151.11,79212.0,142.1429,143.0293,142.0203,142.5012,79212.0
2020-08-12 09:35:00,151.11,151.24,150.8,150.96,29363.0,142.5012,142.6238,142.2089,142.3598,29363.0
2020-08-12 09:40:00,150.98,151.39,150.84,150.88,32380.0,142.3786,142.7653,142.2466,142.2843,32380.0
2020-08-12 09:45:00,150.87,151.05,150.72,150.94,41402.0,142.2749,142.4446,142.1334,142.3409,41402.0
2020-08-12 09:50:00,150.95,151.11,150.69,150.91,25804.0,142.3503,142.5012,142.1051,142.3126,25804.0
2020-08-12 09:55:00,150.88,150.96,150.69,150.91,23370.0,142.2843,142.3598,142.1051,142.3126,23370.0
2020-08-12 10:00:00,150.88,151.36,150.75,151.29,20077.0,142.2843,142.737,142.1617,142.6709,20077.0
2020-08-12 10:05:00,151.28,151.62,151.14,151.58,39834.0,142.6615,142.9821,142.5295,142.9444,39834.0
2020-08-12 10:10:00,151.52,151.63,151.18,151.24,9663.0,142.8878,142.9916,142.5672,142.6238,9663.0
2020-08-12 10:15:00,151.28,151.57,151.21,151.57,19134.0,142.6615,142.935,142.5955,142.935,19134.0
2020-08-12 10:20:00,151.61,151.61,151.25,151.43,23485.0,142.9727,142.9727,142.6332,142.803,23485.0
2020-08-12 10:25:00,151.41,151.56,151.27,151.49,37836.0,142.7841,142.9256,142.6521,142.8596,37836.0
2020-08-12 10:30:00,151.53,151.94,151.44,151.84,34214.0,142.8973,143.2839,142.8124,143.1896,34214.0
2020-08-12 10:35:00,151.84,151.88,151.27,151.29,15892.0,143.1896,143.2273,142.6521,142.6709,15892.0
2020-08-12 10:40:00,151.31,151.63,151.31,151.5,16472.0,142.6898,142.9916,142.6898,142.869,16472.0
2020-08-12 10:45:00,151.48,151.69,151.48,151.58,6271.0,142.8501,143.0482,142.8501,142.9444,6271.0
2020-08-12 10:50:00,151.56,151.91,151.49,151.89,18148.0,142.9256,143.2556,142.8596,143.2368,18148.0
2020-08-12 10:55:00,151.93,152.01,151.87,151.92,25787.0,143.2745,143.3499,143.2179,143.2651,25787.0
2020-08-12 11:00:00,151.89,152.24,151.89,152.2,15907.0,143.2368,143.5668,143.2368,143.5291,15907.0
2020-08-12 11:05:00,152.18,152.29,151.85,151.98,14364.0,143.5102,143.614,143.199,143.3216,14364.0
2020-08-12 11:10:00,152.0,152.02,151.84,151.84,10590.0,143.3405,143.3594,143.1896,143.1896,10590.0
2020-08-12 11:15:00,151.88,152.06,151.82,152.06,12433.0,143.2273,143.3971,143.1708,143.3971,12433.0
2020-08-12 11:20:00,152.06,152.21,151.96,152.09,31383.0,143.3971,143.5385,143.3028,143.4254,31383.0
2020-08-12 11:25:00,152.12,152.25,151.82,151.97,20932.0,143.4537,143.5763,143.1708,143.3122,20932.0
2020-08-12 11:30:00,151.97,152.03,151.79,151.87,10159.0,143.3122,143.3688,143.1425,143.2179,10159.0
2020-08-12 11:35:00,151.83,151.93,151.65,151.85,9643.0,143.1802,143.2745,143.0104,143.199,9643.0
2020-08-12 11:40:00,151.87,151.96,151.8,151.91,7649.0,143.2179,143.3028,143.1519,143.2556,7649.0
2020-08-12 11:45:00,151.92,152.02,151.78,151.82,11294.0,143.2651,143.3594,143.133,143.1708,11294.0
2020-08-12 11:50:00,151.8,152.0,151.75,151.96,11898.0,143.1519,143.3405,143.1047,143.3028,11898.0
2020-08-12 11:55:00,151.98,152.05,151.78,151.97,18058.0,143.3216,143.3877,143.133,143.3122,18058.0
2020-08-12 12:00:00,151.93,152.09,151.91,151.99,7457.0,143.2745,143.4254,143.2556,143.3311,7457.0
2020-08-12 12:05:00,152.01,152.09,151.91,152.06,12595.0,143.3499,143.4254,143.2556,143.3971,12595.0
2020-08-12 12:10:00,152.06,152.16,152.0,152.13,11075.0,143.3971,143.4914,143.3405,143.4631,11075.0
2020-08-12 12:15:00,152.1,152.24,151.78,151.86,16412.0,143.4348,143.5668,143.133,143.2085,16412.0
2020-08-12 12:20:00,151.88,151.91,151.59,151.6,15961.0,143.2273,143.2556,142.9539,142.9633,15961.0
2020-08-12 12:25:00,151.64,151.67,151.43,151.58,17046.0,143.001,143.0293,142.803,142.9444,17046.0
2020-08-12 12:30:00,151.59,151.82,151.59,151.81,8193.0,142.9539,143.1708,142.9539,143.1613,8193.0
2020-08-12 12:35:00,151.84,151.86,151.57,151.58,12228.0,143.1896,143.2085,142.935,142.9444,12228.0
2020-08-12 12:40:00,151.59,151.65,151.49,151.57,7565.0,142.9539,143.0104,142.8596,142.935,7565.0
2020-08-12 12:45:00,151.59,151.99,151.43,151.96,10089.0,142.9539,143.3311,142.803,143.3028,10089.0
2020-08-12 12:50:00,152.02,152.3,152.02,152.26,7903.0,143.3594,143.6234,143.3594,143.5857,7903.0
2020-08-12 12:55:00,152.25,152.35,152.2,152.25,11515.0,143.5763,143.6706,143.5291,143.5763,11515.0
2020-08-12 13:00:00,152.27,152.61,152.22,152.53,19496.0,143.5951,143.9157,143.548,143.8403,19496.0
2020-08-12 13:05:00,152.54,152.61,152.39,152.55,11272.0,143.8497,143.9157,143.7083,143.8592,11272.0
2020-08-12 13:10:00,152.55,152.73,152.54,152.69,12508.0,143.8592,144.0289,143.8497,143.9912,12508.0
2020-08-12 13:15:00,152.68,152.68,152.45,152.46,10694.0,143.9818,143.9818,143.7649,143.7743,10694.0
2020-08-12 13:20:00,152.47,152.56,152.33,152.47,11382.0,143.7837,143.8686,143.6517,143.7837,11382.0
2020-08-12 13:25:00,152.5,152.56,152.29,152.33,10582.0,143.812,143.8686,143.614,143.6517,10582.0
2020-08-12 13:30:00,152.36,152.4,152.18,152.4,7183.0,143.68,143.7177,143.5102,143.7177,7183.0
2020-08-12 13:35:00,152.36,152.59,152.36,152.52,10788.0,143.68,143.8969,143.68,143.8309,10788.0
2020-08-12 13:40:00,152.52,152.58,152.51,152.52,7253.0,143.8309,143.8875,143.8214,143.8309,7253.0
2020-08-12 13:45:00,152.53,152.67,152.51,152.56,46866.0,143.8403,143.9723,143.8214,143.8686,46866.0
2020-08-12 13:50:00,152.55,152.68,152.54,152.62,10724.0,143.8592,143.9818,143.8497,143.9252,10724.0
2020-08-12 13:55:00,152.64,152.67,152.6,152.67,6272.0,143.944,143.9723,143.9063,143.9723,6272.0
2020-08-12 14:00:00,152.69,152.86,152.65,152.84,9239.0,143.9912,144.1515,143.9535,144.1326,9239.0
2020-08-12 14:05:00,152.82,152.9,152.76,152.85,8479.0,144.1138,144.1892,144.0572,144.1421,8479.0
2020-08-12 14:10:00,152.84,152.86,152.73,152.76,5351.0,144.1326,144.1515,144.0289,144.0572,5351.0
2020-08-12 14:15:00,152.78,152.86,152.75,152.82,6788.0,144.0761,144.1515,144.0478,144.1138,6788.0
2020-08-12 14:20:00,152.8,152.86,152.8,152.82,4868.0,144.0949,144.1515,144.0949,144.1138,4868.0
2020-08-12 14:25:00,152.8,152.8,152.55,152.64,7306.0,144.0949,144.0949,143.8592,143.944,7306.0
2020-08-12 14:30:00,152.6,152.74,152.58,152.71,6616.0,143.9063,144.0383,143.8875,144.0101,6616.0
2020-08-12 14:35:00,152.71,152.76,152.57,152.64,10924.0,144.0101,144.0572,143.878,143.944,10924.0
2020-08-12 14:40:00,152.64,152.76,152.63,152.73,8150.0,143.944,144.0572,143.9346,144.0289,8150.0
2020-08-12 14:45:00,152.74,152.75,152.61,152.74,10634.0,144.0383,144.0478,143.9157,144.0383,10634.0
2020-08-12 14:50:00,152.74,152.88,152.71,152.81,14092.0,144.0383,144.1704,144.0101,144.1044,14092.0
2020-08-12 14:55:00,152.83,152.97,152.82,152.91,12377.0,144.1232,144.2552,144.1138,144.1987,12377.0
2020-08-12 15:00:00,152.89,152.92,152.8,152.86,11701.0,144.1798,144.2081,144.0949,144.1515,11701.0
2020-08-12 15:05:00,152.86,152.94,152.68,152.69,13809.0,144.1515,144.2269,143.9818,143.9912,13809.0
2020-08-12 15:10:00,152.7,152.87,152.67,152.74,20162.0,144.0006,144.1609,143.9723,144.0383,20162.0
2020-08-12 15:15:00,152.72,152.77,152.61,152.71,18407.0,144.0195,144.0666,143.9157,144.0101,18407.0
2020-08-12 15:20:00,152.71,152.74,152.61,152.69,31563.0,144.0101,144.0383,143.9157,143.9912,31563.0
2020-08-12 15:25:00,152.69,152.95,152.69,152.79,34437.0,143.9912,144.2364,143.9912,144.0855,34437.0
2020-08-12 15:30:00,152.81,152.83,152.47,152.59,46735.0,144.1044,144.1232,143.7837,143.8969,46735.0
2020-08-12 15:35:00,152.61,152.88,152.48,152.88,44198.0,143.9157,144.1704,143.7932,144.1704,44198.0
2020-08-12 15:40:00,152.88,153.17,152.8,153.12,54437.0,144.1704,144.4438,144.0949,144.3967,54437.0
2020-08-12 15:45:00,153.1,153.16,152.87,152.87,52739.0,144.3778,144.4344,144.1609,144.1609,52739.0
2020-08-12 15:50:00,152.85,152.85,152.46,152.67,60344.0,144.1421,144.1421,143.7743,143.9723,60344.0
2020-08-12 15:55:00,152.67,152.73,152.52,152.54,92853.0,143.9723,144.0289,143.8309,143.8497,92853.0
2020-08-13 09:30:00,150.82,151.69,150.36,150.5,68810.0,142.9272,143.7517,142.4913,142.624,68810.0
2020-08-13 09:35:00,150.57,151.57,150.57,151.18,24723.0,142.6903,143.638,142.6903,143.2684,24723.0
2020-08-13 09:40:00,151.15,151.19,150.8,151.17,20240.0,143.24,143.2779,142.9083,143.2589,20240.0
2020-08-13 09:45:00,151.13,151.13,150.34,150.36,16050.0,143.221,143.221,142.4724,142.4913,16050.0
2020-08-13 09:50:00,150.35,150.67,150.27,150.51,16348.0,142.4818,142.7851,142.406,142.6335,16348.0
2020-08-13 09:55:00,150.45,150.57,150.19,150.36,12599.0,142.5766,142.6903,142.3302,142.4913,12599.0
2020-08-13 10:00:00,150.4,150.4,150.12,150.23,10607.0,142.5292,142.5292,142.2639,142.3681,10607.0
2020-08-13 10:05:00,150.23,150.61,150.18,150.4,15645.0,142.3681,142.7282,142.3207,142.5292,15645.0
2020-08-13 10:10:00,150.39,150.51,150.34,150.42,18371.0,142.5197,142.6335,142.4724,142.5482,18371.0
2020-08-13 10:15:00,150.46,150.54,150.4,150.49,8770.0,142.5861,142.6619,142.5292,142.6145,8770.0
2020-08-13 10:20:00,150.5,150.55,150.39,150.47,18394.0,142.624,142.6714,142.5197,142.5956,18394.0
2020-08-13 10:25:00,150.49,150.53,150.38,150.4,10771.0,142.6145,142.6524,142.5103,142.5292,10771.0
2020-08-13 10:30:00,150.35,150.43,150.13,150.26,31754.0,142.4818,142.5576,142.2733,142.3965,31754.0
2020-08-13 10:35:00,150.3,150.31,150.08,150.21,20708.0,142.4345,142.4439,142.226,142.3492,20708.0
2020-08-13 10:40:00,150.23,150.26,150.05,150.05,17222.0,142.3681,142.3965,142.1975,142.1975,17222.0
2020-08-13 10:45:00,150.07,150.07,149.79,149.88,39228.0,142.2165,142.2165,141.9511,142.0364,39228.0
2020-08-13 10:50:00,149.87,150.1,149.81,149.96,28598.0,142.027,142.2449,141.9701,142.1122,28598.0
2020-08-13 10:55:00,149.95,150.06,149.86,149.91,14242.0,142.1028,142.207,142.0175,142.0649,14242.0
2020-08-13 11:00:00,149.9,150.02,149.84,149.94,14003.0,142.0554,142.1691,141.9985,142.0933,14003.0
2020-08-13 11:05:00,149.91,149.96,149.84,149.93,21183.0,142.0649,142.1122,141.9985,142.0838,21183.0
2020-08-13 11:10:00,149.93,150.1,149.91,149.95,9753.0,142.0838,142.2449,142.0649,142.1028,9753.0
2020-08-13 11:15:00,149.94,150.11,149.91,150.0,9090.0,142.0933,142.2544,142.0649,142.1502,9090.0
2020-08-13 11:20:00,150.01,150.42,149.99,150.32,17713.0,142.1596,142.5482,142.1407,142.4534,17713.0
2020-08-13 11:25:00,150.29,150.32,150.06,150.09,13410.0,142.425,142.4534,142.207,142.2354,13410.0
2020-08-13 11:30:00,150.09,150.26,150.03,150.11,11924.0,142.2354,142.3965,142.1786,142.2544,11924.0
2020-08-13 11:35:00,150.11,150.29,150.07,150.25,11318.0,142.2544,142.425,142.2165,142.3871,11318.0
2020-08-13 11:40:00,150.27,150.36,150.16,150.21,13545.0,142.406,142.4913,142.3018,142.3492,13545.0
2020-08-13 11:45:00,150.24,150.24,150.1,150.17,7201.0,142.3776,142.3776,142.2449,142.3113,7201.0
2020-08-13 11:50:00,150.22,150.32,150.22,150.25,9640.0,142.3586,142.4534,142.3586,142.3871,9640.0
2020-08-13 11:55:00,150.24,150.24,150.12,150.19,8418.0,142.3776,142.3776,142.2639,142.3302,8418.0
2020-08-13 12:00:00,150.2,150.53,150.19,150.45,19344.0,142.3397,142.6524,142.3302,142.5766,19344.0
2020-08-13 12:05:00,150.43,150.63,150.38,150.56,12731.0,142.5576,142.7472,142.5103,142.6808,12731.0
2020-08-13 12:10:00,150.58,150.7,150.49,150.49,45063.0,142.6998,142.8135,142.6145,142.6145,45063.0
2020-08-13 12:15:00,150.45,150.54,150.39,150.4,9909.0,142.5766,142.6619,142.5197,142.5292,9909.0
2020-08-13 12:20:00,150.39,150.5,150.32,150.47,4492.0,142.5197,142.624,142.4534,142.5956,4492.0
2020-08-13 12:25:00,150.48,150.5,150.42,150.47,6822.0,142.605,142.624,142.5482,142.5956,6822.0
2020-08-13 12:30:00,150.46,150.5,150.39,150.44,6449.0,142.5861,142.624,142.5197,142.5671,6449.0
2020-08-13 12:35:00,150.45,150.49,150.39,150.48,10752.0,142.5766,142.6145,142.5197,142.605,10752.0
2020-08-13 12:40:00,150.47,150.5,150.41,150.41,4293.0,142.5956,142.624,142.5387,142.5387,4293.0
2020-08-13 12:45:00,150.41,150.42,150.38,150.39,8803.0,142.5387,142.5482,142.5103,142.5197,8803.0
2020-08-13 12:50:00,150.39,150.39,150.24,150.24,6566.0,142.5197,142.5197,142.3776,142.3776,6566.0
2020-08-13 12:55:00,150.24,150.35,150.2,150.32,4011.0,142.3776,142.4818,142.3397,142.4534,4011.0
2020-08-13 13:00:00,150.32,150.41,150.32,150.33,5035.0,142.4534,142.5387,142.4534,142.4629,5035.0
2020-08-13 13:05:00,150.31,150.5,150.3,150.42,8366.0,142.4439,142.624,142.4345,142.5482,8366.0
2020-08-13 13:10:00,150.39,150.53,150.39,150.48,19279.0,142.5197,142.6524,142.5197,142.605,19279.0
2020-08-13 13:15:00,150.5,150.52,150.46,150.5,18802.0,142.624,142.6429,142.5861,142.624,18802.0
2020-08-13 13:20:00,150.49,150.51,150.41,150.41,11263.0,142.6145,142.6335,142.5387,142.5387,11263.0
2020-08-13 13:25:00,150.45,150.75,150.42,150.67,12534.0,142.5766,142.8609,142.5482,142.7851,12534.0
2020-08-13 13:30:00,150.71,150.78,150.44,150.48,14874.0,142.823,142.8893,142.5671,142.605,14874.0
2020-08-13 13:35:00,150.49,150.54,150.44,150.44,19974.0,142.6145,142.6619,142.5671,142.5671,19974.0
2020-08-13 13:40:00,150.43,150.56,150.41,150.56,26635.0,142.5576,142.6808,142.5387,142.6808,26635.0
2020-08-13 13:45:00,150.56,150.94,150.55,150.94,10789.0,142.6808,143.041,142.6714,143.041,10789.0
2020-08-13 13:50:00,150.94,150.94,150.85,150.89,5447.0,143.041,143.041,142.9557,142.9936,5447.0
2020-08-13 13:55:00,150.93,150.93,150.7,150.76,7047.0,143.0315,143.0315,142.8135,142.8704,7047.0
2020-08-13 14:00:00,150.76,150.79,150.54,150.71,7712.0,142.8704,142.8988,142.6619,142.823,7712.0
2020-08-13 14:05:00,150.71,150.8,150.67,150.78,8026.0,142.823,142.9083,142.7851,142.8893,8026.0
2020-08-13 14:10:00,150.75,150.76,150.58,150.62,8290.0,142.8609,142.8704,142.6998,142.7377,8290.0
2020-08-13 14:15:00,150.61,150.71,150.56,150.57,5779.0,142.7282,142.823,142.6808,142.6903,5779.0
2020-08-13 14:20:00,150.57,150.6,150.29,150.39,10539.0,142.6903,142.7188,142.425,142.5197,10539.0
2020-08-13 14:25:00,150.41,150.61,150.39,150.53,9890.0,142.5387,142.7282,142.5197,142.6524,9890.0
2020-08-13 14:30:00,150.52,150.7,150.51,150.62,8991.0,142.6429,142.8135,142.6335,142.7377,8991.0
2020-08-13 14:35:00,150.6,150.61,150.34,150.51,8989.0,142.7188,142.7282,142.4724,142.6335,8989.0
2020-08-13 14:40:00,150.54,150.71,150.44,150.44,10355.0,142.6619,142.823,142.5671,142.5671,10355.0
2020-08-13 14:45:00,150.51,150.73,150.43,150.49,13192.0,142.6335,142.8419,142.5576,142.6145,13192.0
2020-08-13 14:50:00,150.49,150.49,150.17,150.31,13735.0,142.6145,142.6145,142.3113,142.4439,13735.0
2020-08-13 14:55:00,150.3,150.31,150.03,150.15,17556.0,142.4345,142.4439,142.1786,142.2923,17556.0
2020-08-13 15:00:00,150.15,150.25,150.03,150.16,17252.0,142.2923,142.3871,142.1786,142.3018,17252.0
2020-08-13 15:05:00,150.13,150.3,150.08,150.29,11410.0,142.2733,142.4345,142.226,142.425,11410.0
2020-08-13 15:10:00,150.28,150.39,150.16,150.3,12197.0,142.4155,142.5197,142.3018,142.4345,12197.0
2020-08-13 15:15:00,150.33,150.44,150.28,150.44,10594.0,142.4629,142.5671,142.4155,142.5671,10594.0
2020-08-13 15:20:00,150.44,150.5,150.28,150.36,19681.0,142.5671,142.624,142.4155,142.4913,19681.0
2020-08-13 15:25:00,150.36,150.38,150.24,150.33,24611.0,142.4913,142.5103,142.3776,142.4629,24611.0
2020-08-13 15:30:00,150.33,150.36,150.25,150.33,18182.0,142.4629,142.4913,142.3871,142.4629,18182.0
2020-08-13 15:35:00,150.31,150.34,150.12,150.12,20143.0,142.4439,142.4724,142.2639,142.2639,20143.0
2020-08-13 15:40:00,150.13,150.3,150.09,150.21,24087.0,142.2733,142.4345,142.2354,142.3492,24087.0
2020-08-13 15:45:00,150.21,150.22,149.98,150.06,31306.0,142.3492,142.3586,142.1312,142.207,31306.0
2020-08-13 15:50:00,150.16,150.27,150.04,150.24,49160.0,142.3018,142.406,142.1881,142.3776,49160.0
2020-08-13 15:55:00,150.26,150.45,150.09,150.4,113196.0,142.3965,142.5766,142.2354,142.5292,113196.0
2020-08-14 09:30:00,149.8,150.19,149.7,150.03,58632.0,141.9606,142.3302,141.8658,142.1786,58632.0
2020-08-14 09:35:00,150.0,151.07,149.95,150.97,14458.0,142.1502,143.1642,142.1028,143.0694,14458.0
2020-08-14 09:40:00,150.94,150.95,150.59,150.72,11099.0,143.041,143.0504,142.7093,142.8325,11099.0
2020-08-14 09:45:00,150.83,150.88,150.23,150.23,9397.0,142.9367,142.9841,142.3681,142.3681,9397.0
2020-08-14 09:50:00,150.25,150.56,150.21,150.53,12005.0,142.3871,142.6808,142.3492,142.6524,12005.0
2020-08-14 09:55:00,150.57,151.69,150.57,151.17,34759.0,142.6903,143.7517,142.6903,143.2589,34759.0
2020-08-14 10:00:00,151.2,151.55,150.74,150.74,16469.0,143.2874,143.619,142.8514,142.8514,16469.0
2020-08-14 10:05:00,150.78,151.16,150.73,150.92,8240.0,142.8893,143.2494,142.8419,143.022,8240.0
2020-08-14 10:10:00,150.96,151.17,150.92,151.17,15900.0,143.0599,143.2589,143.022,143.2589,15900.0
2020-08-14 10:15:00,151.17,151.18,150.9,151.11,11177.0,143.2589,143.2684,143.0031,143.2021,11177.0
2020-08-14 10:20:00,151.11,151.3,151.03,151.11,16307.0,143.2021,143.3821,143.1262,143.2021,16307.0
2020-08-14 10:25:00,151.11,151.15,150.72,150.72,5972.0,143.2021,143.24,142.8325,142.8325,5972.0
2020-08-14 10:30:00,150.77,150.92,150.68,150.71,14156.0,142.8799,143.022,142.7946,142.823,14156.0
2020-08-14 10:35:00,150.7,150.75,150.54,150.66,29424.0,142.8135,142.8609,142.6619,142.7756,29424.0
2020-08-14 10:40:00,150.66,150.85,150.52,150.79,18093.0,142.7756,142.9557,142.6429,142.8988,18093.0
2020-08-14 10:45:00,150.82,150.85,150.54,150.67,22263.0,142.9272,142.9557,142.6619,142.7851,22263.0
2020-08-14 10:50:00,150.63,150.94,150.62,150.9,9330.0,142.7472,143.041,142.7377,143.0031,9330.0
2020-08-14 10:55:00,150.87,150.94,150.67,150.68,7673.0,142.9746,143.041,142.7851,142.7946,7673.0
2020-08-14 11:00:00,150.71,150.88,150.64,150.76,4891.0,142.823,142.9841,142.7567,142.8704,4891.0
2020-08-14 11:05:00,150.8,151.1,150.8,151.02,6242.0,142.9083,143.1926,142.9083,143.1168,6242.0
2020-08-14 11:10:00,151.09,151.19,151.03,151.16,11457.0,143.1831,143.2779,143.1262,143.2494,11457.0
2020-08-14 11:15:00,151.19,151.23,150.94,150.94,10270.0,143.2779,143.3158,143.041,143.041,10270.0
2020-08-14 11:20:00,150.97,151.15,150.97,151.15,7077.0,143.0694,143.24,143.0694,143.24,7077.0
2020-08-14 11:25:00,151.12,151.15,150.88,150.88,6140.0,143.2115,143.24,142.9841,142.9841,6140.0
2020-08-14 11:30:00,150.9,150.94,150.78,150.92,6836.0,143.0031,143.041,142.8893,143.022,6836.0
2020-08-14 11:35:00,150.89,150.9,150.56,150.63,7115.0,142.9936,143.0031,142.6808,142.7472,7115.0
2020-08-14 11:40:00,150.64,150.67,150.5,150.55,7549.0,142.7567,142.7851,142.624,142.6714,7549.0
2020-08-14 11:45:00,150.62,150.62,150.32,150.44,7122.0,142.7377,142.7377,142.4534,142.5671,7122.0
2020-08-14 11:50:00,150.39,150.42,150.14,150.27,8476.0,142.5197,142.5482,142.2828,142.406,8476.0
2020-08-14 11:55:00,150.28,150.33,150.19,150.33,4986.0,142.4155,142.4629,142.3302,142.4629,4986.0
2020-08-14 12:00:00,150.31,150.37,150.18,150.22,4182.0,142.4439,142.5008,142.3207,142.3586,4182.0
2020-08-14 12:05:00,150.25,150.27,150.13,150.13,5948.0,142.3871,142.406,142.2733,142.2733,5948.0
2020-08-14 12:10:00,150.15,150.33,150.1,150.31,7394.0,142.2923,142.4629,142.2449,142.4439,7394.0
2020-08-14 12:15:00,150.37,150.42,150.29,150.37,6266.0,142.5008,142.5482,142.425,142.5008,6266.0
2020-08-14 12:20:00,150.38,150.4,150.16,150.24,5751.0,142.5103,142.5292,142.3018,142.3776,5751.0
2020-08-14 12:25:00,150.2,150.25,149.99,150.06,20101.0,142.3397,142.3871,142.1407,142.207,20101.0
2020-08-14 12:30:00,150.06,150.21,150.06,150.18,5050.0,142.207,142.3492,142.207,142.3207,5050.0
2020-08-14 12:35:00,150.19,150.19,150.0,150.0,3583.0,142.3302,142.3302,142.1502,142.1502,3583.0
2020-08-14 12:40:00,150.01,150.19,149.99,150.15,7315.0,142.1596,142.3302,142.1407,142.2923,7315.0
2020-08-14 12:45:00,150.16,150.16,150.04,150.04,6616.0,142.3018,142.3018,142.1881,142.1881,6616.0
2020-08-14 12:50:00,150.1,150.21,150.07,150.11,6460.0,142.2449,142.3492,142.2165,142.2544,6460.0
2020-08-14 12:55:00,150.14,150.19,149.97,149.97,6617.0,142.2828,142.3302,142.1217,142.1217,6617.0
2020-08-14 13:00:00,149.97,149.99,149.9,149.91,10979.0,142.1217,142.1407,142.0554,142.0649,10979.0
2020-08-14 13:05:00,149.93,149.93,149.8,149.82,10788.0,142.0838,142.0838,141.9606,141.9796,10788.0
2020-08-14 13:10:00,149.8,149.89,149.79,149.84,10520.0,141.9606,142.0459,141.9511,141.9985,10520.0
2020-08-14 13:15:00,149.85,149.9,149.79,149.86,10518.0,142.008,142.0554,141.9511,142.0175,10518.0
2020-08-14 13:20:00,149.88,149.95,149.85,149.85,8691.0,142.0364,142.1028,142.008,142.008,8691.0
2020-08-14 13:25:00,149.83,149.95,149.81,149.84,4650.0,141.989,142.1028,141.9701,141.9985,4650.0
2020-08-14 13:30:00,149.81,149.9,149.78,149.8,6539.0,141.9701,142.0554,141.9417,141.9606,6539.0
2020-08-14 13:35:00,149.81,149.87,149.77,149.8,4278.0,141.9701,142.027,141.9322,141.9606,4278.0
2020-08-14 13:40:00,149.8,149.81,149.67,149.73,8837.0,141.9606,141.9701,141.8374,141.8943,8837.0
2020-08-14 13:45:00,149.74,149.77,149.6,149.63,6688.0,141.9038,141.9322,141.7711,141.7995,6688.0
2020-08-14 13:50:00,149.65,149.65,149.43,149.55,10361.0,141.8185,141.8185,141.61,141.7237,10361.0
2020-08-14 13:55:00,149.6,149.73,149.59,149.68,3505.0,141.7711,141.8943,141.7616,141.8469,3505.0
2020-08-14 14:00:00,149.69,149.7,149.49,149.5,15706.0,141.8564,141.8658,141.6668,141.6763,15706.0
2020-08-14 14:05:00,149.51,149.73,149.41,149.62,15032.0,141.6858,141.8943,141.591,141.79,15032.0
2020-08-14 14:10:00,149.65,149.81,149.64,149.73,9764.0,141.8185,141.9701,141.809,141.8943,9764.0
2020-08-14 14:15:00,149.75,149.75,149.6,149.62,8536.0,141.9132,141.9132,141.7711,141.79,8536.0
2020-08-14 14:20:00,149.63,149.75,149.62,149.64,6889.0,141.7995,141.9132,141.79,141.809,6889.0
2020-08-14 14:25:00,149.67,149.72,149.6,149.7,5685.0,141.8374,141.8848,141.7711,141.8658,5685.0
2020-08-14 14:30:00,149.69,149.84,149.68,149.84,7442.0,141.8564,141.9985,141.8469,141.9985,7442.0
2020-08-14 14:35:00,149.82,149.87,149.74,149.75,5352.0,141.9796,142.027,141.9038,141.9132,5352.0
2020-08-14 14:40:00,149.74,149.78,149.67,149.78,4999.0,141.9038,141.9417,141.8374,141.9417,4999.0
2020-08-14 14:45:00,149.8,149.8,149.68,149.77,6031.0,141.9606,141.9606,141.8469,141.9322,6031.0
2020-08-14 14:50:00,149.74,149.81,149.64,149.64,8733.0,141.9038,141.9701,141.809,141.809,8733.0
2020-08-14 14:55:00,149.66,149.66,149.59,149.62,2932.0,141.8279,141.8279,141.7616,141.79,2932.0
2020-08-14 15:00:00,149.61,149.67,149.56,149.61,4875.0,141.7806,141.8374,141.7332,141.7806,4875.0
2020-08-14 15:05:00,149.62,149.71,149.57,149.6,3525.0,141.79,141.8753,141.7427,141.7711,3525.0
2020-08-14 15:10:00,149.6,149.62,149.51,149.51,6866.0,141.7711,141.79,141.6858,141.6858,6866.0
2020-08-14 15:15:00,149.55,149.6,149.51,149.54,4838.0,141.7237,141.7711,141.6858,141.7142,4838.0
2020-08-14 15:20:00,149.54,149.54,149.32,149.32,6361.0,141.7142,141.7142,141.5057,141.5057,6361.0
2020-08-14 15:25:00,149.33,149.5,149.31,149.38,6640.0,141.5152,141.6763,141.4963,141.5626,6640.0
2020-08-14 15:30:00,149.39,149.4,149.2,149.37,15872.0,141.5721,141.5815,141.392,141.5531,15872.0
2020-08-14 15:35:00,149.37,149.39,149.24,149.32,13024.0,141.5531,141.5721,141.4299,141.5057,13024.0
2020-08-14 15:40:00,149.29,149.51,149.15,149.48,20608.0,141.4773,141.6858,141.3446,141.6574,20608.0
2020-08-14 15:45:00,149.44,149.59,149.36,149.39,14649.0,141.6195,141.7616,141.5436,141.5721,14649.0
2020-08-14 15:50:00,149.36,149.79,149.36,149.76,23273.0,141.5436,141.9511,141.5436,141.9227,23273.0
2020-08-14 15:55:00,149.74,150.09,149.68,150.08,88091.0,141.9038,142.2354,141.8469,142.226,88091.0
2020-08-17 09:30:00,150.92,151.09,150.36,150.53,74915.0,143.022,143.1831,142.4913,142.6524,74915.0
2020-08-17 09:35:00,150.54,151.27,150.37,150.91,45302.0,142.6619,143.3537,142.5008,143.0125,45302.0
2020-08-17 09:40:00,151.0,151.47,151.0,151.42,16173.0,143.0978,143.5432,143.0978,143.4958,16173.0
2020-08-17 09:45:00,151.47,151.61,151.37,151.6,32796.0,143.5432,143.6759,143.4485,143.6664,32796.0
2020-08-17 09:50:00,151.63,152.05,151.56,152.03,30468.0,143.6948,144.0929,143.6285,144.0739,30468.0
2020-08-17 09:55:00,152.03,152.33,152.03,152.28,24085.0,144.0739,144.3582,144.0739,144.3108,24085.0
2020-08-17 10:00:00,152.24,152.48,152.06,152.35,32308.0,144.2729,144.5004,144.1023,144.3772,32308.0
2020-08-17 10:05:00,152.44,152.5,151.93,151.93,52450.0,144.4625,144.5193,143.9791,143.9791,52450.0
2020-08-17 10:10:00,151.95,152.24,151.95,152.04,8320.0,143.9981,144.2729,143.9981,144.0834,8320.0
2020-08-17 10:15:00,152.04,152.33,151.95,151.97,9886.0,144.0834,144.3582,143.9981,144.0171,9886.0
2020-08-17 10:20:00,151.97,152.36,151.93,152.26,10514.0,144.0171,144.3866,143.9791,144.2919,10514.0
2020-08-17 10:25:00,152.25,152.55,152.25,152.38,10723.0,144.2824,144.5667,144.2824,144.4056,10723.0
2020-08-17 10:30:00,152.31,152.7,152.31,152.57,29881.0,144.3393,144.7089,144.3393,144.5857,29881.0
2020-08-17 10:35:00,152.55,152.55,152.42,152.42,12796.0,144.5667,144.5667,144.4435,144.4435,12796.0
2020-08-17 10:40:00,152.41,152.56,152.39,152.47,7575.0,144.434,144.5762,144.4151,144.4909,7575.0
2020-08-17 10:45:00,152.46,152.5,152.36,152.39,11280.0,144.4814,144.5193,144.3866,144.4151,11280.0
2020-08-17 10:50:00,152.4,152.48,152.2,152.46,39674.0,144.4246,144.5004,144.235,144.4814,39674.0
2020-08-17 10:55:00,152.44,152.45,152.21,152.29,6884.0,144.4625,144.4719,144.2445,144.3203,6884.0
2020-08-17 11:00:00,152.26,152.26,152.1,152.13,5582.0,144.2919,144.2919,144.1403,144.1687,5582.0
2020-08-17 11:05:00,152.16,152.21,151.95,151.98,7306.0,144.1971,144.2445,143.9981,144.0265,7306.0
2020-08-17 11:10:00,152.02,152.07,151.85,151.86,17120.0,144.0644,144.1118,143.9033,143.9128,17120.0
2020-08-17 11:15:00,151.94,152.0,151.9,151.93,5234.0,143.9886,144.0455,143.9507,143.9791,5234.0
2020-08-17 11:20:00,151.94,152.17,151.92,152.11,9536.0,143.9886,144.2066,143.9697,144.1497,9536.0
2020-08-17 11:25:00,152.14,152.31,152.14,152.26,6831.0,144.1782,144.3393,144.1782,144.2919,6831.0
2020-08-17 11:30:00,152.27,152.28,152.12,152.23,6099.0,144.3014,144.3108,144.1592,144.2634,6099.0
2020-08-17 11:35:00,152.25,152.27,152.02,152.16,6827.0,144.2824,144.3014,144.0644,144.1971,6827.0
2020-08-17 11:40:00,152.16,152.22,152.07,152.15,4781.0,144.1971,144.254,144.1118,144.1876,4781.0
2020-08-17 11:45:00,152.12,152.18,151.99,151.99,10117.0,144.1592,144.2161,144.036,144.036,10117.0
2020-08-17 11:50:00,152.0,152.05,151.92,151.92,3177.0,144.0455,144.0929,143.9697,143.9697,3177.0
2020-08-17 11:55:00,151.91,152.0,151.85,151.88,6022.0,143.9602,144.0455,143.9033,143.9318,6022.0
2020-08-17 12:00:00,151.96,151.96,151.89,151.92,3962.0,144.0076,144.0076,143.9412,143.9697,3962.0
2020-08-17 12:05:00,151.92,151.94,151.86,151.86,3668.0,143.9697,143.9886,143.9128,143.9128,3668.0
2020-08-17 12:10:00,151.88,151.89,151.78,151.85,10938.0,143.9318,143.9412,143.837,143.9033,10938.0
2020-08-17 12:15:00,151.85,151.85,151.61,151.7,6070.0,143.9033,143.9033,143.6759,143.7612,6070.0
2020-08-17 12:20:00,151.64,151.67,151.61,151.67,2669.0,143.7043,143.7328,143.6759,143.7328,2669.0
2020-08-17 12:25:00,151.67,151.73,151.58,151.68,11780.0,143.7328,143.7896,143.6475,143.7422,11780.0
2020-08-17 12:30:00,151.71,151.72,151.61,151.68,8630.0,143.7707,143.7801,143.6759,143.7422,8630.0
2020-08-17 12:35:00,151.68,151.74,151.52,151.65,10476.0,143.7422,143.7991,143.5906,143.7138,10476.0
2020-08-17 12:40:00,151.74,151.74,151.59,151.64,3469.0,143.7991,143.7991,143.6569,143.7043,3469.0
2020-08-17 12:45:00,151.65,151.85,151.6,151.79,11312.0,143.7138,143.9033,143.6664,143.8465,11312.0
2020-08-17 12:50:00,151.81,151.83,151.7,151.7,11328.0,143.8654,143.8844,143.7612,143.7612,11328.0
2020-08-17 12:55:00,151.71,151.72,151.35,151.35,6125.0,143.7707,143.7801,143.4295,143.4295,6125.0
2020-08-17 13:00:00,151.35,151.49,151.32,151.47,5265.0,143.4295,143.5622,143.4011,143.5432,5265.0
2020-08-17 13:05:00,151.5,151.57,151.37,151.37,6457.0,143.5717,143.638,143.4485,143.4485,6457.0
2020-08-17 13:10:00,151.38,151.38,151.27,151.36,2531.0,143.4579,143.4579,143.3537,143.439,2531.0
2020-08-17 13:15:00,151.39,151.41,151.3,151.34,7368.0,143.4674,143.4864,143.3821,143.42,7368.0
2020-08-17 13:20:00,151.37,151.45,151.35,151.41,3188.0,143.4485,143.5243,143.4295,143.4864,3188.0
2020-08-17 13:25:00,151.4,151.51,151.4,151.47,6368.0,143.4769,143.5811,143.4769,143.5432,6368.0
2020-08-17 13:30:00,151.5,151.53,151.41,151.42,6594.0,143.5717,143.6001,143.4864,143.4958,6594.0
2020-08-17 13:35:00,151.43,151.51,151.4,151.5,4426.0,143.5053,143.5811,143.4769,143.5717,4426.0
2020-08-17 13:40:00,151.49,151.58,151.48,151.58,3839.0,143.5622,143.6475,143.5527,143.6475,3839.0
2020-08-17 13:45:00,151.63,151.69,151.58,151.58,5450.0,143.6948,143.7517,143.6475,143.6475,5450.0
2020-08-17 13:50:00,151.62,151.62,151.48,151.55,5750.0,143.6854,143.6854,143.5527,143.619,5750.0
2020-08-17 13:55:00,151.56,151.74,151.55,151.68,3635.0,143.6285,143.7991,143.619,143.7422,3635.0
2020-08-17 14:00:00,151.68,151.86,151.62,151.78,7787.0,143.7422,143.9128,143.6854,143.837,7787.0
2020-08-17 14:05:00,151.78,151.78,151.65,151.65,4076.0,143.837,143.837,143.7138,143.7138,4076.0
2020-08-17 14:10:00,151.64,151.72,151.63,151.7,3606.0,143.7043,143.7801,143.6948,143.7612,3606.0
2020-08-17 14:15:00,151.7,151.71,151.57,151.65,5877.0,143.7612,143.7707,143.638,143.7138,5877.0
2020-08-17 14:20:00,151.66,151.72,151.61,151.61,4200.0,143.7233,143.7801,143.6759,143.6759,4200.0
2020-08-17 14:25:00,151.64,151.65,151.53,151.56,4874.0,143.7043,143.7138,143.6001,143.6285,4874.0
2020-08-17 14:30:00,151.56,151.59,151.49,151.54,6191.0,143.6285,143.6569,143.5622,143.6096,6191.0
2020-08-17 14:35:00,151.48,151.52,151.44,151.48,5767.0,143.5527,143.5906,143.5148,143.5527,5767.0
2020-08-17 14:40:00,151.46,151.51,151.33,151.49,7077.0,143.5337,143.5811,143.4105,143.5622,7077.0
2020-08-17 14:45:00,151.48,151.49,151.21,151.31,18810.0,143.5527,143.5622,143.2968,143.3916,18810.0
2020-08-17 14:50:00,151.26,151.29,151.04,151.2,21793.0,143.3442,143.3726,143.1357,143.2874,21793.0
2020-08-17 14:55:00,151.21,151.31,151.15,151.25,5865.0,143.2968,143.3916,143.24,143.3347,5865.0
2020-08-17 15:00:00,151.25,151.46,151.25,151.4,5814.0,143.3347,143.5337,143.3347,143.4769,5814.0
2020-08-17 15:05:00,151.4,151.4,151.03,151.13,16318.0,143.4769,143.4769,143.1262,143.221,16318.0
2020-08-17 15:10:00,151.18,151.25,151.0,151.15,21130.0,143.2684,143.3347,143.0978,143.24,21130.0
2020-08-17 15:15:00,151.12,151.31,151.06,151.22,16982.0,143.2115,143.3916,143.1547,143.3063,16982.0
2020-08-17 15:20:00,151.26,151.26,150.93,151.1,28774.0,143.3442,143.3442,143.0315,143.1926,28774.0
2020-08-17 15:25:00,151.09,151.24,151.06,151.21,9286.0,143.1831,143.3253,143.1547,143.2968,9286.0
2020-08-17 15:30:00,151.28,151.37,151.21,151.32,15776.0,143.3632,143.4485,143.2968,143.4011,15776.0
2020-08-17 15:35:00,151.31,151.41,151.22,151.4,16670.0,143.3916,143.4864,143.3063,143.4769,16670.0
2020-08-17 15:40:00,151.38,151.39,151.25,151.27,15223.0,143.4579,143.4674,143.3347,143.3537,15223.0
2020-08-17 15:45:00,151.26,151.54,151.25,151.54,24028.0,143.3442,143.6096,143.3347,143.6096,24028.0
2020-08-17 15:50:00,151.53,151.56,151.38,151.49,46667.0,143.6001,143.6285,143.4579,143.5622,46667.0
2020-08-17 15:55:00,151.5,151.68,151.47,151.53,104921.0,143.5717,143.7422,143.5432,143.6001,104921.0
2020-08-18 09:30:00,152.15,152.65,151.72,151.72,41218.0,144.1876,144.6615,143.7801,143.7801,41218.0
2020-08-18 09:35:00,151.71,152.12,151.71,151.88,12630.0,143.7707,144.1592,143.7707,143.9318,12630.0
2020-08-18 09:40:00,151.91,152.36,151.91,152.27,13954.0,143.9602,144.3866,143.9602,144.3014,13954.0
2020-08-18 09:45:00,152.19,152.65,152.1,152.58,13058.0,144.2255,144.6615,144.1403,144.5951,13058.0
2020-08-18 09:50:00,152.66,153.08,152.47,152.51,24287.0,144.6709,145.069,144.4909,144.5288,24287.0
2020-08-18 09:55:00,152.5,152.74,152.05,152.14,8128.0,144.5193,144.7468,144.0929,144.1782,8128.0
2020-08-18 10:00:00,152.13,152.4,152.0,152.4,8524.0,144.1687,144.4246,144.0455,144.4246,8524.0
2020-08-18 10:05:00,152.38,152.38,151.51,151.58,12293.0,144.4056,144.4056,143.5811,143.6475,12293.0
2020-08-18 10:10:00,151.56,151.93,151.53,151.88,10660.0,143.6285,143.9791,143.6001,143.9318,10660.0
2020-08-18 10:15:00,151.86,151.86,151.54,151.63,8999.0,143.9128,143.9128,143.6096,143.6948,8999.0
2020-08-18 10:20:00,151.66,151.82,151.43,151.46,16251.0,143.7233,143.8749,143.5053,143.5337,16251.0
2020-08-18 10:25:00,151.41,151.54,151.15,151.29,16232.0,143.4864,143.6096,143.24,143.3726,16232.0
2020-08-18 10:30:00,151.25,151.87,151.18,151.87,13590.0,143.3347,143.9223,143.2684,143.9223,13590.0
2020-08-18 10:35:00,151.86,152.02,151.8,152.02,11984.0,143.9128,144.0644,143.856,144.0644,11984.0
2020-08-18 10:40:00,151.99,152.1,151.9,151.99,11159.0,144.036,144.1403,143.9507,144.036,11159.0
2020-08-18 10:45:00,152.0,152.16,151.87,152.14,9074.0,144.0455,144.1971,143.9223,144.1782,9074.0
2020-08-18 10:50:00,152.16,152.4,152.11,152.28,14166.0,144.1971,144.4246,144.1497,144.3108,14166.0
2020-08-18 10:55:00,152.28,152.34,152.13,152.25,11972.0,144.3108,144.3677,144.1687,144.2824,11972.0
2020-08-18 11:00:00,152.24,152.34,152.11,152.11,9485.0,144.2729,144.3677,144.1497,144.1497,9485.0
2020-08-18 11:05:00,152.12,152.2,152.01,152.19,8903.0,144.1592,144.235,144.055,144.2255,8903.0
2020-08-18 11:10:00,152.21,152.25,151.92,152.07,6502.0,144.2445,144.2824,143.9697,144.1118,6502.0
2020-08-18 11:15:00,152.05,152.07,151.77,151.77,7463.0,144.0929,144.1118,143.8275,143.8275,7463.0
2020-08-18 11:20:00,151.78,151.99,151.67,151.93,6059.0,143.837,144.036,143.7328,143.9791,6059.0
2020-08-18 11:25:00,151.92,151.96,151.85,151.92,10338.0,143.9697,144.0076,143.9033,143.9697,10338.0
2020-08-18 11:30:00,151.91,152.1,151.89,152.09,9466.0,143.9602,144.1403,143.9412,144.1308,9466.0
2020-08-18 11:35:00,152.09,152.13,152.04,152.08,8642.0,144.1308,144.1687,144.0834,144.1213,8642.0
2020-08-18 11:40:00,152.11,152.34,152.11,152.34,6463.0,144.1497,144.3677,144.1497,144.3677,6463.0
2020-08-18 11:45:00,152.36,152.38,152.19,152.19,6611.0,144.3866,144.4056,144.2255,144.2255,6611.0
2020-08-18 11:50:00,152.21,152.31,152.17,152.17,10314.0,144.2445,144.3393,144.2066,144.2066,10314.0
2020-08-18 11:55:00,152.17,152.17,151.97,151.97,7499.0,144.2066,144.2066,144.0171,144.0171,7499.0
2020-08-18 12:00:00,151.99,152.12,151.92,151.94,12815.0,144.036,144.1592,143.9697,143.9886,12815.0
2020-08-18 12:05:00,151.95,152.31,151.95,152.3,15577.0,143.9981,144.3393,143.9981,144.3298,15577.0
2020-08-18 12:10:00,152.31,152.41,152.25,152.29,12306.0,144.3393,144.434,144.2824,144.3203,12306.0
2020-08-18 12:15:00,152.33,152.5,152.32,152.37,6084.0,144.3582,144.5193,144.3487,144.3961,6084.0
2020-08-18 12:20:00,152.37,152.48,152.36,152.42,7136.0,144.3961,144.5004,144.3866,144.4435,7136.0
2020-08-18 12:25:00,152.44,152.58,152.37,152.37,4292.0,144.4625,144.5951,144.3961,144.3961,4292.0
2020-08-18 12:30:00,152.37,152.44,152.31,152.42,8124.0,144.3961,144.4625,144.3393,144.4435,8124.0
2020-08-18 12:35:00,152.4,152.49,152.4,152.43,4510.0,144.4246,144.5098,144.4246,144.453,4510.0
2020-08-18 12:40:00,152.43,152.53,152.4,152.53,6388.0,144.453,144.5477,144.4246,144.5477,6388.0
2020-08-18 12:45:00,152.53,152.8,152.49,152.8,14129.0,144.5477,144.8036,144.5098,144.8036,14129.0
2020-08-18 12:50:00,152.8,152.91,152.73,152.89,12049.0,144.8036,144.9079,144.7373,144.8889,12049.0
2020-08-18 12:55:00,152.93,152.93,152.8,152.86,8859.0,144.9268,144.9268,144.8036,144.8605,8859.0
2020-08-18 13:00:00,152.83,152.86,152.65,152.71,4813.0,144.832,144.8605,144.6615,144.7183,4813.0
2020-08-18 13:05:00,152.75,152.78,152.66,152.77,4572.0,144.7562,144.7847,144.6709,144.7752,4572.0
2020-08-18 13:10:00,152.8,152.8,152.73,152.76,7202.0,144.8036,144.8036,144.7373,144.7657,7202.0
2020-08-18 13:15:00,152.75,152.78,152.71,152.78,6200.0,144.7562,144.7847,144.7183,144.7847,6200.0
2020-08-18 13:20:00,152.78,152.78,152.63,152.67,10087.0,144.7847,144.7847,144.6425,144.6804,10087.0
2020-08-18 13:25:00,152.66,152.78,152.62,152.78,6737.0,144.6709,144.7847,144.633,144.7847,6737.0
2020-08-18 13:30:00,152.76,152.79,152.69,152.78,5016.0,144.7657,144.7941,144.6994,144.7847,5016.0
2020-08-18 13:35:00,152.78,152.78,152.71,152.78,7089.0,144.7847,144.7847,144.7183,144.7847,7089.0
2020-08-18 13:40:00,152.79,152.81,152.72,152.73,7727.0,144.7941,144.8131,144.7278,144.7373,7727.0
2020-08-18 13:45:00,152.75,153.01,152.74,152.99,20918.0,144.7562,145.0026,144.7468,144.9837,20918.0
2020-08-18 13:50:00,153.01,153.09,152.8,152.8,33717.0,145.0026,145.0784,144.8036,144.8036,33717.0
2020-08-18 13:55:00,152.78,152.81,152.61,152.63,8637.0,144.7847,144.8131,144.6236,144.6425,8637.0
2020-08-18 14:00:00,152.63,152.75,152.59,152.74,6069.0,144.6425,144.7562,144.6046,144.7468,6069.0
2020-08-18 14:05:00,152.74,152.77,152.61,152.61,8938.0,144.7468,144.7752,144.6236,144.6236,8938.0
2020-08-18 14:10:00,152.58,152.6,152.31,152.31,5109.0,144.5951,144.6141,144.3393,144.3393,5109.0
2020-08-18 14:15:00,152.3,152.41,152.26,152.35,4303.0,144.3298,144.434,144.2919,144.3772,4303.0
2020-08-18 14:20:00,152.35,152.53,152.32,152.5,5879.0,144.3772,144.5477,144.3487,144.5193,5879.0
2020-08-18 14:25:00,152.51,152.54,152.46,152.48,4206.0,144.5288,144.5572,144.4814,144.5004,4206.0
2020-08-18 14:30:00,152.5,152.61,152.4,152.61,5551.0,144.5193,144.6236,144.4246,144.6236,5551.0
2020-08-18 14:35:00,152.61,152.62,152.52,152.54,6492.0,144.6236,144.633,144.5383,144.5572,6492.0
2020-08-18 14:40:00,152.52,152.54,152.39,152.39,4749.0,144.5383,144.5572,144.4151,144.4151,4749.0
2020-08-18 14:45:00,152.42,152.5,152.36,152.41,12112.0,144.4435,144.5193,144.3866,144.434,12112.0
2020-08-18 14:50:00,152.39,152.48,152.37,152.4,7282.0,144.4151,144.5004,144.3961,144.4246,7282.0
2020-08-18 14:55:00,152.42,152.62,152.42,152.62,8368.0,144.4435,144.633,144.4435,144.633,8368.0
2020-08-18 15:00:00,152.62,152.67,152.47,152.51,9418.0,144.633,144.6804,144.4909,144.5288,9418.0
2020-08-18 15:05:00,152.51,152.53,152.34,152.36,7315.0,144.5288,144.5477,144.3677,144.3866,7315.0
2020-08-18 15:10:00,152.37,152.65,152.31,152.64,10463.0,144.3961,144.6615,144.3393,144.652,10463.0
2020-08-18 15:15:00,152.67,152.77,152.55,152.66,18427.0,144.6804,144.7752,144.5667,144.6709,18427.0
2020-08-18 15:20:00,152.64,152.72,152.53,152.56,15678.0,144.652,144.7278,144.5477,144.5762,15678.0
2020-08-18 15:25:00,152.56,152.65,152.46,152.59,16281.0,144.5762,144.6615,144.4814,144.6046,16281.0
2020-08-18 15:30:00,152.58,152.6,152.33,152.47,21919.0,144.5951,144.6141,144.3582,144.4909,21919.0
2020-08-18 15:35:00,152.48,152.67,152.45,152.51,26032.0,144.5004,144.6804,144.4719,144.5288,26032.0
2020-08-18 15:40:00,152.5,152.6,152.39,152.58,22179.0,144.5193,144.6141,144.4151,144.5951,22179.0
2020-08-18 15:45:00,152.58,152.8,152.58,152.7,39868.0,144.5951,144.8036,144.5951,144.7089,39868.0
2020-08-18 15:50:00,152.72,152.81,152.6,152.8,75970.0,144.7278,144.8131,144.6141,144.8036,75970.0
2020-08-18 15:55:00,152.78,153.15,152.77,153.15,182095.0,144.7847,145.1353,144.7752,145.1353,182095.0
2020-08-19 09:30:00,153.81,154.41,153.81,154.19,78097.0,145.7608,146.3294,145.7608,146.1209,78097.0
2020-08-19 09:35:00,154.22,154.23,152.69,152.93,22233.0,146.1493,146.1588,144.6994,144.9268,22233.0
2020-08-19 09:40:00,152.99,152.99,152.59,152.84,9612.0,144.9837,144.9837,144.6046,144.8415,9612.0
2020-08-19 09:45:00,152.86,152.97,152.31,152.67,10649.0,144.8605,144.9647,144.3393,144.6804,10649.0
2020-08-19 09:50:00,152.7,152.85,152.08,152.3,13601.0,144.7089,144.851,144.1213,144.3298,13601.0
2020-08-19 09:55:00,152.24,152.71,152.17,152.58,9052.0,144.2729,144.7183,144.2066,144.5951,9052.0
2020-08-19 10:00:00,152.47,152.63,152.29,152.42,10871.0,144.4909,144.6425,144.3203,144.4435,10871.0
2020-08-19 10:05:00,152.44,152.56,152.23,152.29,11214.0,144.4625,144.5762,144.2634,144.3203,11214.0
2020-08-19 10:10:00,152.3,152.52,152.27,152.5,6848.0,144.3298,144.5383,144.3014,144.5193,6848.0
2020-08-19 10:15:00,152.49,152.8,152.48,152.79,6977.0,144.5098,144.8036,144.5004,144.7941,6977.0
2020-08-19 10:20:00,152.76,152.76,152.44,152.5,9952.0,144.7657,144.7657,144.4625,144.5193,9952.0
2020-08-19 10:25:00,152.5,152.56,152.2,152.29,9111.0,144.5193,144.5762,144.235,144.3203,9111.0
2020-08-19 10:30:00,152.44,152.51,152.32,152.51,9633.0,144.4625,144.5288,144.3487,144.5288,9633.0
2020-08-19 10:35:00,152.53,152.71,152.44,152.52,10882.0,144.5477,144.7183,144.4625,144.5383,10882.0
2020-08-19 10:40:00,152.54,152.64,152.48,152.51,9662.0,144.5572,144.652,144.5004,144.5288,9662.0
2020-08-19 10:45:00,152.49,153.18,152.44,152.81,51432.0,144.5098,145.1637,144.4625,144.8131,51432.0
2020-08-19 10:50:00,152.87,152.94,152.79,152.93,12588.0,144.87,144.9363,144.7941,144.9268,12588.0
2020-08-19 10:55:00,152.93,153.14,152.81,153.13,20305.0,144.9268,145.1258,144.8131,145.1163,20305.0
2020-08-19 11:00:00,153.14,153.24,153.02,153.05,27891.0,145.1258,145.2206,145.0121,145.0405,27891.0
2020-08-19 11:05:00,153.09,153.21,152.88,153.01,27795.0,145.0784,145.1922,144.8794,145.0026,27795.0
2020-08-19 11:10:00,153.01,153.11,152.92,153.04,15355.0,145.0026,145.0974,144.9173,145.0311,15355.0
2020-08-19 11:15:00,153.07,153.16,152.98,153.13,15246.0,145.0595,145.1448,144.9742,145.1163,15246.0
2020-08-19 11:20:00,153.13,153.22,153.02,153.19,11158.0,145.1163,145.2016,145.0121,145.1732,11158.0
2020-08-19 11:25:00,153.19,153.35,153.15,153.19,12069.0,145.1732,145.3248,145.1353,145.1732,12069.0
2020-08-19 11:30:00,153.23,153.34,153.16,153.31,11628.0,145.2111,145.3154,145.1448,145.2869,11628.0
2020-08-19 11:35:00,153.33,153.36,153.16,153.17,13429.0,145.3059,145.3343,145.1448,145.1543,13429.0
2020-08-19 11:40:00,153.19,153.19,152.99,153.1,11163.0,145.1732,145.1732,144.9837,145.0879,11163.0
2020-08-19 11:45:00,153.1,153.36,153.1,153.32,15087.0,145.0879,145.3343,145.0879,145.2964,15087.0
2020-08-19 11:50:00,153.32,153.56,153.32,153.53,16291.0,145.2964,145.5238,145.2964,145.4954,16291.0
2020-08-19 11:55:00,153.53,153.71,153.43,153.65,20292.0,145.4954,145.666,145.4007,145.6091,20292.0
2020-08-19 12:00:00,153.64,153.74,153.58,153.69,15932.0,145.5997,145.6944,145.5428,145.647,15932.0
2020-08-19 12:05:00,153.7,153.74,153.11,153.21,12625.0,145.6565,145.6944,145.0974,145.1922,12625.0
2020-08-19 12:10:00,153.22,153.34,153.15,153.28,10736.0,145.2016,145.3154,145.1353,145.2585,10736.0
2020-08-19 12:15:00,153.28,153.35,153.21,153.3,19620.0,145.2585,145.3248,145.1922,145.2775,19620.0
2020-08-19 12:20:00,153.27,153.34,153.19,153.34,4848.0,145.249,145.3154,145.1732,145.3154,4848.0
2020-08-19 12:25:00,153.34,153.34,153.21,153.24,3795.0,145.3154,145.3154,145.1922,145.2206,3795.0
2020-08-19 12:30:00,153.25,153.29,153.18,153.25,6400.0,145.2301,145.268,145.1637,145.2301,6400.0
2020-08-19 12:35:00,153.3,153.34,153.2,153.2,6228.0,145.2775,145.3154,145.1827,145.1827,6228.0
2020-08-19 12:40:00,153.24,153.35,153.16,153.27,7813.0,145.2206,145.3248,145.1448,145.249,7813.0
2020-08-19 12:45:00,153.28,153.28,153.19,153.21,7929.0,145.2585,145.2585,145.1732,145.1922,7929.0
2020-08-19 12:50:00,153.19,153.21,153.14,153.21,6299.0,145.1732,145.1922,145.1258,145.1922,6299.0
2020-08-19 12:55:00,153.21,153.21,152.94,152.94,8759.0,145.1922,145.1922,144.9363,144.9363,8759.0
2020-08-19 13:00:00,153.0,153.01,152.82,152.82,7845.0,144.9932,145.0026,144.8226,144.8226,7845.0
2020-08-19 13:05:00,152.84,152.9,152.65,152.69,12450.0,144.8415,144.8984,144.6615,144.6994,12450.0
2020-08-19 13:10:00,152.75,152.78,152.64,152.66,8418.0,144.7562,144.7847,144.652,144.6709,8418.0
2020-08-19 13:15:00,152.71,152.76,152.67,152.69,6706.0,144.7183,144.7657,144.6804,144.6994,6706.0
2020-08-19 13:20:00,152.71,152.82,152.7,152.75,8300.0,144.7183,144.8226,144.7089,144.7562,8300.0
2020-08-19 13:25:00,152.75,152.8,152.71,152.75,7166.0,144.7562,144.8036,144.7183,144.7562,7166.0
2020-08-19 13:30:00,152.77,152.84,152.75,152.78,7458.0,144.7752,144.8415,144.7562,144.7847,7458.0
2020-08-19 13:35:00,152.76,152.79,152.69,152.79,6130.0,144.7657,144.7941,144.6994,144.7941,6130.0
2020-08-19 13:40:00,152.81,153.0,152.8,153.0,5798.0,144.8131,144.9932,144.8036,144.9932,5798.0
2020-08-19 13:45:00,152.97,153.05,152.95,153.03,8398.0,144.9647,145.0405,144.9458,145.0216,8398.0
2020-08-19 13:50:00,153.0,153.09,152.98,153.09,5231.0,144.9932,145.0784,144.9742,145.0784,5231.0
2020-08-19 13:55:00,153.09,153.1,152.92,152.93,7223.0,145.0784,145.0879,144.9173,144.9268,7223.0
2020-08-19 14:00:00,152.89,153.0,152.82,152.93,8385.0,144.8889,144.9932,144.8226,144.9268,8385.0
2020-08-19 14:05:00,152.96,152.96,152.64,152.81,7696.0,144.9552,144.9552,144.652,144.8131,7696.0
2020-08-19 14:10:00,152.83,152.83,152.59,152.59,12420.0,144.832,144.832,144.6046,144.6046,12420.0
2020-08-19 14:15:00,152.61,152.75,152.56,152.59,8464.0,144.6236,144.7562,144.5762,144.6046,8464.0
2020-08-19 14:20:00,152.62,153.0,152.62,152.87,18861.0,144.633,144.9932,144.633,144.87,18861.0
2020-08-19 14:25:00,152.84,152.87,152.68,152.75,9958.0,144.8415,144.87,144.6899,144.7562,9958.0
2020-08-19 14:30:00,152.76,152.77,152.63,152.69,6398.0,144.7657,144.7752,144.6425,144.6994,6398.0
2020-08-19 14:35:00,152.66,152.69,152.53,152.61,6617.0,144.6709,144.6994,144.5477,144.6236,6617.0
2020-08-19 14:40:00,152.62,152.63,152.5,152.62,5608.0,144.633,144.6425,144.5193,144.633,5608.0
2020-08-19 14:45:00,152.64,152.89,152.64,152.85,5090.0,144.652,144.8889,144.652,144.851,5090.0
2020-08-19 14:50:00,152.86,153.05,152.86,153.03,7017.0,144.8605,145.0405,144.8605,145.0216,7017.0
2020-08-19 14:55:00,153.03,153.1,152.93,153.01,11501.0,145.0216,145.0879,144.9268,145.0026,11501.0
2020-08-19 15:00:00,153.01,153.02,152.85,152.9,16458.0,145.0026,145.0121,144.851,144.8984,16458.0
2020-08-19 15:05:00,152.95,152.99,152.87,152.89,7821.0,144.9458,144.9837,144.87,144.8889,7821.0
2020-08-19 15:10:00,152.89,152.94,152.79,152.86,4929.0,144.8889,144.9363,144.7941,144.8605,4929.0
2020-08-19 15:15:00,152.86,152.88,152.67,152.69,9061.0,144.8605,144.8794,144.6804,144.6994,9061.0
2020-08-19 15:20:00,152.71,152.74,152.5,152.55,14476.0,144.7183,144.7468,144.5193,144.5667,14476.0
2020-08-19 15:25:00,152.57,152.59,152.41,152.48,17812.0,144.5857,144.6046,144.434,144.5004,17812.0
2020-08-19 15:30:00,152.49,152.67,152.46,152.53,16057.0,144.5098,144.6804,144.4814,144.5477,16057.0
2020-08-19 15:35:00,152.52,152.71,152.44,152.44,20932.0,144.5383,144.7183,144.4625,144.4625,20932.0
2020-08-19 15:40:00,152.44,152.59,152.31,152.53,16395.0,144.4625,144.6046,144.3393,144.5477,16395.0
2020-08-19 15:45:00,152.55,152.55,152.01,152.22,41552.0,144.5667,144.5667,144.055,144.254,41552.0
2020-08-19 15:50:00,152.19,152.58,152.09,152.48,56076.0,144.2255,144.5951,144.1308,144.5004,56076.0
2020-08-19 15:55:00,152.47,152.52,152.16,152.29,114041.0,144.4909,144.5383,144.1971,144.3203,114041.0
2020-08-20 09:30:00,152.55,152.55,152.06,152.17,31699.0,144.5667,144.5667,144.1023,144.2066,31699.0
2020-08-20 09:35:00,152.25,152.85,152.25,152.64,5059.0,144.2824,144.851,144.2824,144.652,5059.0
2020-08-20 09:40:00,152.55,152.55,152.02,152.05,8082.0,144.5667,144.5667,144.0644,144.0929,8082.0
2020-08-20 09:45:00,152.15,152.27,151.82,152.16,7266.0,144.1876,144.3014,143.8749,144.1971,7266.0
2020-08-20 09:50:00,152.14,152.2,151.92,152.2,11435.0,144.1782,144.235,143.9697,144.235,11435.0
2020-08-20 09:55:00,152.17,152.45,152.17,152.45,5789.0,144.2066,144.4719,144.2066,144.4719,5789.0
2020-08-20 10:00:00,152.61,152.65,152.08,152.24,14087.0,144.6236,144.6615,144.1213,144.2729,14087.0
2020-08-20 10:05:00,152.22,152.22,151.44,151.76,19327.0,144.254,144.254,143.5148,143.818,19327.0
2020-08-20 10:10:00,151.75,151.89,151.6,151.75,8189.0,143.8086,143.9412,143.6664,143.8086,8189.0
2020-08-20 10:15:00,151.74,151.99,151.69,151.94,7735.0,143.7991,144.036,143.7517,143.9886,7735.0
2020-08-20 10:20:00,152.0,152.04,151.6,151.65,9961.0,144.0455,144.0834,143.6664,143.7138,9961.0
2020-08-20 10:25:00,151.68,151.71,151.57,151.67,6638.0,143.7422,143.7707,143.638,143.7328,6638.0
2020-08-20 10:30:00,151.61,151.89,151.53,151.89,15693.0,143.6759,143.9412,143.6001,143.9412,15693.0
2020-08-20 10:35:00,151.96,151.99,151.62,151.62,9204.0,144.0076,144.036,143.6854,143.6854,9204.0
2020-08-20 10:40:00,151.6,151.6,151.35,151.46,11785.0,143.6664,143.6664,143.4295,143.5337,11785.0
2020-08-20 10:45:00,151.44,151.57,151.34,151.36,5678.0,143.5148,143.638,143.42,143.439,5678.0
2020-08-20 10:50:00,151.34,151.47,151.25,151.31,10580.0,143.42,143.5432,143.3347,143.3916,10580.0
2020-08-20 10:55:00,151.29,151.41,151.23,151.37,10562.0,143.3726,143.4864,143.3158,143.4485,10562.0
2020-08-20 11:00:00,151.33,151.39,151.16,151.22,17113.0,143.4105,143.4674,143.2494,143.3063,17113.0
2020-08-20 11:05:00,151.24,151.25,151.0,151.0,15158.0,143.3253,143.3347,143.0978,143.0978,15158.0
2020-08-20 11:10:00,151.03,151.27,150.98,151.2,5794.0,143.1262,143.3537,143.0789,143.2874,5794.0
2020-08-20 11:15:00,151.23,151.37,151.21,151.24,13896.0,143.3158,143.4485,143.2968,143.3253,13896.0
2020-08-20 11:20:00,151.24,151.47,151.16,151.47,12694.0,143.3253,143.5432,143.2494,143.5432,12694.0
2020-08-20 11:25:00,151.48,151.61,151.4,151.47,9202.0,143.5527,143.6759,143.4769,143.5432,9202.0
2020-08-20 11:30:00,151.46,151.49,151.32,151.44,9800.0,143.5337,143.5622,143.4011,143.5148,9800.0
2020-08-20 11:35:00,151.47,151.55,151.3,151.37,5862.0,143.5432,143.619,143.3821,143.4485,5862.0
2020-08-20 11:40:00,151.4,151.4,151.17,151.17,6702.0,143.4769,143.4769,143.2589,143.2589,6702.0
2020-08-20 11:45:00,151.21,151.24,151.14,151.14,5377.0,143.2968,143.3253,143.2305,143.2305,5377.0
2020-08-20 11:50:00,151.12,151.3,151.06,151.25,6146.0,143.2115,143.3821,143.1547,143.3347,6146.0
2020-08-20 11:55:00,151.19,151.34,151.19,151.34,2653.0,143.2779,143.42,143.2779,143.42,2653.0
2020-08-20 12:00:00,151.32,151.36,151.27,151.32,5020.0,143.4011,143.439,143.3537,143.4011,5020.0
2020-08-20 12:05:00,151.38,151.49,151.29,151.38,10768.0,143.4579,143.5622,143.3726,143.4579,10768.0
2020-08-20 12:10:00,151.41,151.72,151.41,151.63,9910.0,143.4864,143.7801,143.4864,143.6948,9910.0
2020-08-20 12:15:00,151.62,151.79,151.55,151.7,8198.0,143.6854,143.8465,143.619,143.7612,8198.0
2020-08-20 12:20:00,151.72,151.83,151.71,151.78,4712.0,143.7801,143.8844,143.7707,143.837,4712.0
2020-08-20 12:25:00,151.75,151.82,151.68,151.73,3876.0,143.8086,143.8749,143.7422,143.7896,3876.0
2020-08-20 12:30:00,151.71,151.72,151.52,151.61,7863.0,143.7707,143.7801,143.5906,143.6759,7863.0
2020-08-20 12:35:00,151.59,151.64,151.49,151.64,4792.0,143.6569,143.7043,143.5622,143.7043,4792.0
2020-08-20 12:40:00,151.61,151.61,151.38,151.46,10661.0,143.6759,143.6759,143.4579,143.5337,10661.0
2020-08-20 12:45:00,151.47,151.58,151.39,151.46,9208.0,143.5432,143.6475,143.4674,143.5337,9208.0
2020-08-20 12:50:00,151.46,151.49,151.33,151.39,5393.0,143.5337,143.5622,143.4105,143.4674,5393.0
2020-08-20 12:55:00,151.44,151.49,151.38,151.39,2228.0,143.5148,143.5622,143.4579,143.4674,2228.0
2020-08-20 13:00:00,151.38,151.47,151.38,151.47,5606.0,143.4579,143.5432,143.4579,143.5432,5606.0
2020-08-20 13:05:00,151.45,151.46,151.36,151.42,9801.0,143.5243,143.5337,143.439,143.4958,9801.0
2020-08-20 13:10:00,151.41,151.41,151.27,151.31,7645.0,143.4864,143.4864,143.3537,143.3916,7645.0
2020-08-20 13:15:00,151.33,151.49,151.32,151.36,7078.0,143.4105,143.5622,143.4011,143.439,7078.0
2020-08-20 13:20:00,151.35,151.44,151.34,151.44,4867.0,143.4295,143.5148,143.42,143.5148,4867.0
2020-08-20 13:25:00,151.42,151.59,151.38,151.5,9596.0,143.4958,143.6569,143.4579,143.5717,9596.0
2020-08-20 13:30:00,151.55,151.62,151.46,151.53,7024.0,143.619,143.6854,143.5337,143.6001,7024.0
2020-08-20 13:35:00,151.55,151.55,151.38,151.4,9169.0,143.619,143.619,143.4579,143.4769,9169.0
2020-08-20 13:40:00,151.41,151.65,151.41,151.65,7771.0,143.4864,143.7138,143.4864,143.7138,7771.0
2020-08-20 13:45:00,151.65,151.69,151.54,151.54,9515.0,143.7138,143.7517,143.6096,143.6096,9515.0
2020-08-20 13:50:00,151.57,151.57,151.38,151.4,16894.0,143.638,143.638,143.4579,143.4769,16894.0
2020-08-20 13:55:00,151.43,151.55,151.42,151.47,21876.0,143.5053,143.619,143.4958,143.5432,21876.0
2020-08-20 14:00:00,151.48,151.52,151.41,151.43,8914.0,143.5527,143.5906,143.4864,143.5053,8914.0
2020-08-20 14:05:00,151.41,151.42,151.22,151.3,6975.0,143.4864,143.4958,143.3063,143.3821,6975.0
2020-08-20 14:10:00,151.39,151.41,151.31,151.33,6355.0,143.4674,143.4864,143.3916,143.4105,6355.0
2020-08-20 14:15:00,151.34,151.35,151.22,151.27,20069.0,143.42,143.4295,143.3063,143.3537,20069.0
2020-08-20 14:20:00,151.29,151.45,151.28,151.42,46345.0,143.3726,143.5243,143.3632,143.4958,46345.0
2020-08-20 14:25:00,151.42,151.68,151.38,151.43,56905.0,143.4958,143.7422,143.4579,143.5053,56905.0
2020-08-20 14:30:00,151.43,151.45,151.23,151.3,9265.0,143.5053,143.5243,143.3158,143.3821,9265.0
2020-08-20 14:35:00,151.3,151.34,151.15,151.22,9585.0,143.3821,143.42,143.24,143.3063,9585.0
2020-08-20 14:40:00,151.21,151.23,151.1,151.19,11301.0,143.2968,143.3158,143.1926,143.2779,11301.0
2020-08-20 14:45:00,151.16,151.28,151.14,151.22,8546.0,143.2494,143.3632,143.2305,143.3063,8546.0
2020-08-20 14:50:00,151.22,151.23,151.11,151.19,7711.0,143.3063,143.3158,143.2021,143.2779,7711.0
2020-08-20 14:55:00,151.2,151.26,151.14,151.22,12269.0,143.2874,143.3442,143.2305,143.3063,12269.0
2020-08-20 15:00:00,151.21,151.46,151.19,151.36,12092.0,143.2968,143.5337,143.2779,143.439,12092.0
2020-08-20 15:05:00,151.39,151.43,151.33,151.36,11521.0,143.4674,143.5053,143.4105,143.439,11521.0
2020-08-20 15:10:00,151.38,151.41,151.24,151.24,12169.0,143.4579,143.4864,143.3253,143.3253,12169.0
2020-08-20 15:15:00,151.23,151.28,151.04,151.08,13739.0,143.3158,143.3632,143.1357,143.1736,13739.0
2020-08-20 15:20:00,151.09,151.11,151.0,151.03,14099.0,143.1831,143.2021,143.0978,143.1262,14099.0
2020-08-20 15:25:00,151.06,151.1,150.85,150.91,16118.0,143.1547,143.1926,142.9557,143.0125,16118.0
2020-08-20 15:30:00,150.89,151.15,150.89,151.08,20901.0,142.9936,143.24,142.9936,143.1736,20901.0
2020-08-20 15:35:00,151.08,151.37,151.04,151.27,34119.0,143.1736,143.4485,143.1357,143.3537,34119.0
2020-08-20 15:40:00,151.28,151.54,151.24,151.46,27244.0,143.3632,143.6096,143.3253,143.5337,27244.0
2020-08-20 15:45:00,151.46,151.56,151.37,151.44,72034.0,143.5337,143.6285,143.4485,143.5148,72034.0
2020-08-20 15:50:00,151.41,151.49,151.17,151.36,54477.0,143.4864,143.5622,143.2589,143.439,54477.0
2020-08-20 15:55:00,151.33,151.77,151.32,151.34,162450.0,143.4105,143.8275,143.4011,143.42,162450.0
2020-08-21 09:30:00,151.34,151.35,150.42,150.71,152474.0,143.42,143.4295,142.5482,142.823,152474.0
2020-08-21 09:35:00,150.67,150.89,150.37,150.54,15693.0,142.7851,142.9936,142.5008,142.6619,15693.0
2020-08-21 09:40:00,150.53,150.65,150.18,150.34,20176.0,142.6524,142.7661,142.3207,142.4724,20176.0
2020-08-21 09:45:00,150.45,150.6,150.25,150.48,33628.0,142.5766,142.7188,142.3871,142.605,33628.0
2020-08-21 09:50:00,150.45,150.51,150.34,150.5,10668.0,142.5766,142.6335,142.4724,142.624,10668.0
2020-08-21 09:55:00,150.5,150.53,150.02,150.14,22402.0,142.624,142.6524,142.1691,142.2828,22402.0
2020-08-21 10:00:00,150.13,150.14,149.6,149.86,22969.0,142.2733,142.2828,141.7711,142.0175,22969.0
2020-08-21 10:05:00,149.81,150.03,149.79,149.83,12271.0,141.9701,142.1786,141.9511,141.989,12271.0
2020-08-21 10:10:00,149.82,150.04,149.65,149.97,20509.0,141.9796,142.1881,141.8185,142.1217,20509.0
2020-08-21 10:15:00,149.93,150.03,149.67,149.74,21097.0,142.0838,142.1786,141.8374,141.9038,21097.0
2020-08-21 10:20:00,149.73,149.75,149.38,149.53,16953.0,141.8943,141.9132,141.5626,141.7047,16953.0
2020-08-21 10:25:00,149.5,149.65,149.45,149.54,8799.0,141.6763,141.8185,141.6289,141.7142,8799.0
2020-08-21 10:30:00,149.51,149.64,149.17,149.27,27003.0,141.6858,141.809,141.3636,141.4584,27003.0
2020-08-21 10:35:00,149.2,149.35,149.1,149.1,29081.0,141.392,141.5342,141.2972,141.2972,29081.0
2020-08-21 10:40:00,149.09,149.35,149.06,149.12,15023.0,141.2878,141.5342,141.2593,141.3162,15023.0
2020-08-21 10:45:00,149.11,149.12,148.82,148.9,38804.0,141.3067,141.3162,141.0319,141.1077,38804.0
2020-08-21 10:50:00,148.93,148.99,148.64,148.66,23067.0,141.1361,141.193,140.8613,140.8803,23067.0
2020-08-21 10:55:00,148.62,148.68,148.39,148.45,28644.0,140.8424,140.8992,140.6244,140.6813,28644.0
2020-08-21 11:00:00,148.41,148.41,148.11,148.13,39924.0,140.6434,140.6434,140.3591,140.378,39924.0
2020-08-21 11:05:00,148.21,148.27,148.04,148.09,28830.0,140.4538,140.5107,140.2927,140.3401,28830.0
2020-08-21 11:10:00,148.1,148.41,148.03,148.25,26739.0,140.3496,140.6434,140.2832,140.4917,26739.0
2020-08-21 11:15:00,148.26,148.3,147.95,148.08,32186.0,140.5012,140.5391,140.2074,140.3306,32186.0
2020-08-21 11:20:00,148.08,148.23,148.07,148.15,16393.0,140.3306,140.4728,140.3212,140.397,16393.0
2020-08-21 11:25:00,148.15,148.4,148.06,148.19,29704.0,140.397,140.6339,140.3117,140.4349,29704.0
2020-08-21 11:30:00,148.21,148.3,148.1,148.2,13561.0,140.4538,140.5391,140.3496,140.4443,13561.0
2020-08-21 11:35:00,148.24,148.38,148.14,148.32,19525.0,140.4823,140.6149,140.3875,140.5581,19525.0
2020-08-21 11:40:00,148.33,148.39,148.11,148.11,24997.0,140.5675,140.6244,140.3591,140.3591,24997.0
2020-08-21 11:45:00,148.1,148.35,148.05,148.33,21371.0,140.3496,140.5865,140.3022,140.5675,21371.0
2020-08-21 11:50:00,148.37,148.6,148.37,148.47,11918.0,140.6055,140.8234,140.6055,140.7002,11918.0
2020-08-21 11:55:00,148.49,148.54,148.36,148.51,12731.0,140.7192,140.7666,140.596,140.7381,12731.0
2020-08-21 12:00:00,148.47,148.5,148.31,148.35,17936.0,140.7002,140.7286,140.5486,140.5865,17936.0
2020-08-21 12:05:00,148.34,148.45,148.32,148.42,9393.0,140.577,140.6813,140.5581,140.6528,9393.0
2020-08-21 12:10:00,148.45,148.63,148.42,148.63,14327.0,140.6813,140.8518,140.6528,140.8518,14327.0
2020-08-21 12:15:00,148.63,148.67,148.5,148.53,9908.0,140.8518,140.8898,140.7286,140.7571,9908.0
2020-08-21 12:20:00,148.52,148.53,148.38,148.52,12543.0,140.7476,140.7571,140.6149,140.7476,12543.0
2020-08-21 12:25:00,148.53,148.55,148.4,148.44,8248.0,140.7571,140.776,140.6339,140.6718,8248.0
2020-08-21 12:30:00,148.44,148.57,148.41,148.54,7222.0,140.6718,140.795,140.6434,140.7666,7222.0
2020-08-21 12:35:00,148.55,148.67,148.43,148.49,13595.0,140.776,140.8898,140.6623,140.7192,13595.0
2020-08-21 12:40:00,148.46,148.59,148.43,148.55,8409.0,140.6907,140.8139,140.6623,140.776,8409.0
2020-08-21 12:45:00,148.54,148.57,148.41,148.46,12845.0,140.7666,140.795,140.6434,140.6907,12845.0
2020-08-21 12:50:00,148.42,148.43,148.27,148.43,7922.0,140.6528,140.6623,140.5107,140.6623,7922.0
2020-08-21 12:55:00,148.43,148.44,148.31,148.31,6405.0,140.6623,140.6718,140.5486,140.5486,6405.0
2020-08-21 13:00:00,148.34,148.52,148.34,148.51,9290.0,140.577,140.7476,140.577,140.7381,9290.0
2020-08-21 13:05:00,148.52,148.52,148.42,148.42,5684.0,140.7476,140.7476,140.6528,140.6528,5684.0
2020-08-21 13:10:00,148.42,148.42,148.2,148.2,8402.0,140.6528,140.6528,140.4443,140.4443,8402.0
2020-08-21 13:15:00,148.22,148.24,148.16,148.17,9749.0,140.4633,140.4823,140.4064,140.4159,9749.0
2020-08-21 13:20:00,148.15,148.27,148.1,148.21,8295.0,140.397,140.5107,140.3496,140.4538,8295.0
2020-08-21 13:25:00,148.18,148.5,148.18,148.37,7922.0,140.4254,140.7286,140.4254,140.6055,7922.0
2020-08-21 13:30:00,148.34,148.43,148.28,148.4,10400.0,140.577,140.6623,140.5202,140.6339,10400.0
2020-08-21 13:35:00,148.4,148.51,148.39,148.51,5285.0,140.6339,140.7381,140.6244,140.7381,5285.0
2020-08-21 13:40:00,148.5,148.56,148.48,148.49,7371.0,140.7286,140.7855,140.7097,140.7192,7371.0
2020-08-21 13:45:00,148.45,148.48,148.32,148.41,8153.0,140.6813,140.7097,140.5581,140.6434,8153.0
2020-08-21 13:50:00,148.4,148.43,148.37,148.43,4325.0,140.6339,140.6623,140.6055,140.6623,4325.0
2020-08-21 13:55:00,148.43,148.66,148.43,148.66,5693.0,140.6623,140.8803,140.6623,140.8803,5693.0
2020-08-21 14:00:00,148.68,148.69,148.51,148.63,10075.0,140.8992,140.9087,140.7381,140.8518,10075.0
2020-08-21 14:05:00,148.65,148.78,148.61,148.61,11093.0,140.8708,140.994,140.8329,140.8329,11093.0
2020-08-21 14:10:00,148.66,148.74,148.57,148.62,10120.0,140.8803,140.9561,140.795,140.8424,10120.0
2020-08-21 14:15:00,148.65,148.7,148.57,148.58,14132.0,140.8708,140.9182,140.795,140.8045,14132.0
2020-08-21 14:20:00,148.59,148.67,148.55,148.62,15846.0,140.8139,140.8898,140.776,140.8424,15846.0
2020-08-21 14:25:00,148.61,148.66,148.53,148.59,13518.0,140.8329,140.8803,140.7571,140.8139,13518.0
2020-08-21 14:30:00,148.55,148.69,148.53,148.64,12826.0,140.776,140.9087,140.7571,140.8613,12826.0
2020-08-21 14:35:00,148.66,148.98,148.65,148.96,17068.0,140.8803,141.1835,140.8708,141.1646,17068.0
2020-08-21 14:40:00,148.93,149.03,148.9,149.0,8419.0,141.1361,141.2309,141.1077,141.2025,8419.0
2020-08-21 14:45:00,148.99,149.01,148.9,148.94,13549.0,141.193,141.212,141.1077,141.1456,13549.0
2020-08-21 14:50:00,148.95,149.01,148.91,149.0,7669.0,141.1551,141.212,141.1172,141.2025,7669.0
2020-08-21 14:55:00,149.01,149.13,148.98,149.03,15238.0,141.212,141.3257,141.1835,141.2309,15238.0
2020-08-21 15:00:00,149.03,149.16,149.0,149.08,20692.0,141.2309,141.3541,141.2025,141.2783,20692.0
2020-08-21 15:05:00,149.08,149.14,149.01,149.01,25326.0,141.2783,141.3352,141.212,141.212,25326.0
2020-08-21 15:10:00,149.01,149.03,148.84,148.91,23823.0,141.212,141.2309,141.0509,141.1172,23823.0
2020-08-21 15:15:00,148.9,149.01,148.85,148.97,26565.0,141.1077,141.212,141.0603,141.1741,26565.0
2020-08-21 15:20:00,148.99,149.04,148.86,148.99,27008.0,141.193,141.2404,141.0698,141.193,27008.0
2020-08-21 15:25:00,148.99,149.02,148.48,148.88,59908.0,141.193,141.2214,140.7097,141.0888,59908.0
2020-08-21 15:30:00,148.88,149.01,148.87,149.0,26395.0,141.0888,141.212,141.0793,141.2025,26395.0
2020-08-21 15:35:00,149.01,149.02,148.86,148.95,49904.0,141.212,141.2214,141.0698,141.1551,49904.0
2020-08-21 15:40:00,148.93,149.02,148.79,148.8,44393.0,141.1361,141.2214,141.0035,141.0129,44393.0
2020-08-21 15:45:00,148.79,148.82,148.6,148.75,51516.0,141.0035,141.0319,140.8234,140.9656,51516.0
2020-08-21 15:50:00,148.74,149.02,148.72,149.0,48011.0,140.9561,141.2214,140.9371,141.2025,48011.0
2020-08-21 15:55:00,149.0,149.28,148.99,149.26,132047.0,141.2025,141.4678,141.193,141.4489,132047.0
2020-08-24 09:30:00,150.05,150.4,149.43,149.52,65789.0,142.1975,142.5292,141.61,141.6953,65789.0
2020-08-24 09:35:00,149.53,149.95,149.42,149.66,24354.0,141.7047,142.1028,141.6005,141.8279,24354.0
2020-08-24 09:40:00,149.72,149.72,149.24,149.37,22157.0,141.8848,141.8848,141.4299,141.5531,22157.0
2020-08-24 09:45:00,149.5,149.8,149.41,149.69,18651.0,141.6763,141.9606,141.591,141.8564,18651.0
2020-08-24 09:50:00,149.71,149.96,149.47,149.56,14191.0,141.8753,142.1122,141.6479,141.7332,14191.0
2020-08-24 09:55:00,149.62,149.91,149.38,149.38,19736.0,141.79,142.0649,141.5626,141.5626,19736.0
2020-08-24 10:00:00,149.43,149.66,149.31,149.58,23586.0,141.61,141.8279,141.4963,141.7521,23586.0
2020-08-24 10:05:00,149.51,149.51,149.29,149.3,22744.0,141.6858,141.6858,141.4773,141.4868,22744.0
2020-08-24 10:10:00,149.27,149.31,148.92,149.28,15394.0,141.4584,141.4963,141.1267,141.4678,15394.0
2020-08-24 10:15:00,149.28,149.62,149.22,149.46,25865.0,141.4678,141.79,141.411,141.6384,25865.0
2020-08-24 10:20:00,149.47,150.02,149.47,149.86,27356.0,141.6479,142.1691,141.6479,142.0175,27356.0
2020-08-24 10:25:00,149.9,150.0,149.66,149.69,10009.0,142.0554,142.1502,141.8279,141.8564,10009.0
2020-08-24 10:30:00,149.74,149.79,149.15,149.27,13385.0,141.9038,141.9511,141.3446,141.4584,13385.0
2020-08-24 10:35:00,149.26,149.34,149.0,149.06,10820.0,141.4489,141.5247,141.2025,141.2593,10820.0
2020-08-24 10:40:00,149.05,149.19,148.81,149.17,8306.0,141.2499,141.3825,141.0224,141.3636,8306.0
2020-08-24 10:45:00,149.19,149.37,149.14,149.15,10671.0,141.3825,141.5531,141.3352,141.3446,10671.0
2020-08-24 10:50:00,149.22,149.22,148.9,148.93,3813.0,141.411,141.411,141.1077,141.1361,3813.0
2020-08-24 10:55:00,148.97,149.02,148.68,148.97,12336.0,141.1741,141.2214,140.8992,141.1741,12336.0
2020-08-24 11:00:00,149.02,149.04,148.9,148.91,8985.0,141.2214,141.2404,141.1077,141.1172,8985.0
2020-08-24 11:05:00,148.97,149.0,148.78,148.82,5953.0,141.1741,141.2025,140.994,141.0319,5953.0
2020-08-24 11:10:00,148.84,149.04,148.84,148.87,7239.0,141.0509,141.2404,141.0509,141.0793,7239.0
2020-08-24 11:15:00,148.85,148.95,148.83,148.84,6585.0,141.0603,141.1551,141.0414,141.0509,6585.0
2020-08-24 11:20:00,148.83,148.87,148.75,148.8,4261.0,141.0414,141.0793,140.9656,141.0129,4261.0
2020-08-24 11:25:00,148.81,148.84,148.35,148.35,9460.0,141.0224,141.0509,140.5865,140.5865,9460.0
2020-08-24 11:30:00,148.35,148.61,148.35,148.51,4488.0,140.5865,140.8329,140.5865,140.7381,4488.0
2020-08-24 11:35:00,148.41,148.51,148.28,148.44,6165.0,140.6434,140.7381,140.5202,140.6718,6165.0
2020-08-24 11:40:00,148.46,148.7,148.46,148.64,7303.0,140.6907,140.9182,140.6907,140.8613,7303.0
2020-08-24 11:45:00,148.61,148.61,148.48,148.49,4130.0,140.8329,140.8329,140.7097,140.7192,4130.0
2020-08-24 11:50:00,148.47,148.5,148.36,148.39,7425.0,140.7002,140.7286,140.596,140.6244,7425.0
2020-08-24 11:55:00,148.4,148.43,148.26,148.3,9781.0,140.6339,140.6623,140.5012,140.5391,9781.0
2020-08-24 12:00:00,148.3,148.56,148.25,148.4,5384.0,140.5391,140.7855,140.4917,140.6339,5384.0
2020-08-24 12:05:00,148.44,148.45,148.31,148.4,4861.0,140.6718,140.6813,140.5486,140.6339,4861.0
2020-08-24 12:10:00,148.41,148.43,148.27,148.34,6692.0,140.6434,140.6623,140.5107,140.577,6692.0
2020-08-24 12:15:00,148.36,148.43,148.3,148.38,7332.0,140.596,140.6623,140.5391,140.6149,7332.0
2020-08-24 12:20:00,148.39,148.48,148.38,148.42,7210.0,140.6244,140.7097,140.6149,140.6528,7210.0
2020-08-24 12:25:00,148.52,148.52,148.41,148.45,7274.0,140.7476,140.7476,140.6434,140.6813,7274.0
2020-08-24 12:30:00,148.47,148.63,148.47,148.59,10855.0,140.7002,140.8518,140.7002,140.8139,10855.0
2020-08-24 12:35:00,148.59,148.59,148.45,148.45,9160.0,140.8139,140.8139,140.6813,140.6813,9160.0
2020-08-24 12:40:00,148.53,148.63,148.52,148.61,3904.0,140.7571,140.8518,140.7476,140.8329,3904.0
2020-08-24 12:45:00,148.63,148.7,148.61,148.61,5241.0,140.8518,140.9182,140.8329,140.8329,5241.0
2020-08-24 12:50:00,148.59,148.73,148.57,148.59,7063.0,140.8139,140.9466,140.795,140.8139,7063.0
2020-08-24 12:55:00,148.6,148.68,148.58,148.65,4103.0,140.8234,140.8992,140.8045,140.8708,4103.0
2020-08-24 13:00:00,148.66,148.88,148.65,148.85,6162.0,140.8803,141.0888,140.8708,141.0603,6162.0
2020-08-24 13:05:00,148.84,148.87,148.77,148.82,4242.0,141.0509,141.0793,140.9845,141.0319,4242.0
2020-08-24 13:10:00,148.83,148.95,148.83,148.94,4718.0,141.0414,141.1551,141.0414,141.1456,4718.0
2020-08-24 13:15:00,148.95,149.05,148.94,148.98,7682.0,141.1551,141.2499,141.1456,141.1835,7682.0
2020-08-24 13:20:00,148.99,149.06,148.98,149.02,4911.0,141.193,141.2593,141.1835,141.2214,4911.0
2020-08-24 13:25:00,149.05,149.05,148.78,148.78,4801.0,141.2499,141.2499,140.994,140.994,4801.0
2020-08-24 13:30:00,148.74,148.81,148.72,148.76,3324.0,140.9561,141.0224,140.9371,140.975,3324.0
2020-08-24 13:35:00,148.78,148.88,148.74,148.83,8571.0,140.994,141.0888,140.9561,141.0414,8571.0
2020-08-24 13:40:00,148.84,148.94,148.83,148.84,5261.0,141.0509,141.1456,141.0414,141.0509,5261.0
2020-08-24 13:45:00,148.88,148.91,148.75,148.75,3901.0,141.0888,141.1172,140.9656,140.9656,3901.0
2020-08-24 13:50:00,148.76,148.8,148.66,148.66,5137.0,140.975,141.0129,140.8803,140.8803,5137.0
2020-08-24 13:55:00,148.7,148.91,148.62,148.9,12251.0,140.9182,141.1172,140.8424,141.1077,12251.0
2020-08-24 14:00:00,148.89,149.21,148.84,149.16,13010.0,141.0982,141.4015,141.0509,141.3541,13010.0
2020-08-24 14:05:00,149.16,149.27,149.14,149.27,8868.0,141.3541,141.4584,141.3352,141.4584,8868.0
2020-08-24 14:10:00,149.27,149.29,149.2,149.26,7743.0,141.4584,141.4773,141.392,141.4489,7743.0
2020-08-24 14:15:00,149.27,149.29,149.19,149.27,9841.0,141.4584,141.4773,141.3825,141.4584,9841.0
2020-08-24 14:20:00,149.27,149.29,149.19,149.22,9366.0,141.4584,141.4773,141.3825,141.411,9366.0
2020-08-24 14:25:00,149.23,149.3,149.18,149.24,9726.0,141.4204,141.4868,141.3731,141.4299,9726.0
2020-08-24 14:30:00,149.24,149.54,149.23,149.52,15366.0,141.4299,141.7142,141.4204,141.6953,15366.0
2020-08-24 14:35:00,149.49,149.52,149.35,149.36,11012.0,141.6668,141.6953,141.5342,141.5436,11012.0
2020-08-24 14:40:00,149.35,149.38,149.3,149.37,6626.0,141.5342,141.5626,141.4868,141.5531,6626.0
2020-08-24 14:45:00,149.36,149.38,149.3,149.34,9244.0,141.5436,141.5626,141.4868,141.5247,9244.0
2020-08-24 14:50:00,149.31,149.35,149.19,149.27,10242.0,141.4963,141.5342,141.3825,141.4584,10242.0
2020-08-24 14:55:00,149.24,149.33,149.22,149.31,11327.0,141.4299,141.5152,141.411,141.4963,11327.0
2020-08-24 15:00:00,149.3,149.4,149.3,149.31,9258.0,141.4868,141.5815,141.4868,141.4963,9258.0
2020-08-24 15:05:00,149.31,149.34,149.29,149.32,8400.0,141.4963,141.5247,141.4773,141.5057,8400.0
2020-08-24 15:10:00,149.32,149.42,149.3,149.4,14947.0,141.5057,141.6005,141.4868,141.5815,14947.0
2020-08-24 15:15:00,149.4,149.4,149.28,149.29,9922.0,141.5815,141.5815,141.4678,141.4773,9922.0
2020-08-24 15:20:00,149.28,149.68,149.27,149.62,21909.0,141.4678,141.8469,141.4584,141.79,21909.0
2020-08-24 15:25:00,149.58,149.62,149.46,149.51,22115.0,141.7521,141.79,141.6384,141.6858,22115.0
2020-08-24 15:30:00,149.5,149.76,149.45,149.62,27866.0,141.6763,141.9227,141.6289,141.79,27866.0
2020-08-24 15:35:00,149.64,149.72,149.53,149.54,17810.0,141.809,141.8848,141.7047,141.7142,17810.0
2020-08-24 15:40:00,149.52,149.66,149.47,149.63,21378.0,141.6953,141.8279,141.6479,141.7995,21378.0
2020-08-24 15:45:00,149.63,149.77,149.61,149.73,33440.0,141.7995,141.9322,141.7806,141.8943,33440.0
2020-08-24 15:50:00,149.78,149.8,149.55,149.63,62532.0,141.9417,141.9606,141.7237,141.7995,62532.0
2020-08-24 15:55:00,149.62,149.69,149.18,149.55,173123.0,141.79,141.8564,141.3731,141.7237,173123.0
2020-08-25 09:30:00,150.36,150.36,149.6,149.82,83856.0,142.4913,142.4913,141.7711,141.9796,83856.0
2020-08-25 09:35:00,149.82,150.23,149.76,149.84,22068.0,141.9796,142.3681,141.9227,141.9985,22068.0
2020-08-25 09:40:00,149.88,150.81,149.84,150.81,50187.0,142.0364,142.9178,141.9985,142.9178,50187.0
2020-08-25 09:45:00,150.75,150.96,150.44,150.69,48272.0,142.8609,143.0599,142.5671,142.804,48272.0
2020-08-25 09:50:00,150.7,151.18,150.7,150.9,32029.0,142.8135,143.2684,142.8135,143.0031,32029.0
2020-08-25 09:55:00,150.89,151.26,150.64,150.68,25876.0,142.9936,143.3442,142.7567,142.7946,25876.0
2020-08-25 10:00:00,150.66,150.94,150.61,150.85,14891.0,142.7756,143.041,142.7282,142.9557,14891.0
2020-08-25 10:05:00,150.76,150.82,150.6,150.66,10416.0,142.8704,142.9272,142.7188,142.7756,10416.0
2020-08-25 10:10:00,150.61,151.31,150.61,151.19,11304.0,142.7282,143.3916,142.7282,143.2779,11304.0
2020-08-25 10:15:00,151.17,151.3,151.0,151.05,9208.0,143.2589,143.3821,143.0978,143.1452,9208.0
2020-08-25 10:20:00,150.9,150.95,150.38,150.4,24196.0,143.0031,143.0504,142.5103,142.5292,24196.0
2020-08-25 10:25:00,150.4,150.47,150.14,150.14,15910.0,142.5292,142.5956,142.2828,142.2828,15910.0
2020-08-25 10:30:00,150.14,150.14,149.85,149.94,16739.0,142.2828,142.2828,142.008,142.0933,16739.0
2020-08-25 10:35:00,149.97,150.11,149.93,149.96,15537.0,142.1217,142.2544,142.0838,142.1122,15537.0
2020-08-25 10:40:00,149.99,150.18,149.9,150.13,10971.0,142.1407,142.3207,142.0554,142.2733,10971.0
2020-08-25 10:45:00,150.13,150.18,149.77,149.84,17574.0,142.2733,142.3207,141.9322,141.9985,17574.0
2020-08-25 10:50:00,149.8,149.87,149.39,149.42,23835.0,141.9606,142.027,141.5721,141.6005,23835.0
2020-08-25 10:55:00,149.4,149.55,149.35,149.4,30065.0,141.5815,141.7237,141.5342,141.5815,30065.0
2020-08-25 11:00:00,149.4,149.9,149.31,149.89,28365.0,141.5815,142.0554,141.4963,142.0459,28365.0
2020-08-25 11:05:00,149.91,150.03,149.67,149.78,9923.0,142.0649,142.1786,141.8374,141.9417,9923.0
2020-08-25 11:10:00,149.81,150.45,149.81,150.45,12911.0,141.9701,142.5766,141.9701,142.5766,12911.0
2020-08-25 11:15:00,150.42,150.56,150.23,150.46,17961.0,142.5482,142.6808,142.3681,142.5861,17961.0
2020-08-25 11:20:00,150.38,150.46,150.18,150.46,5953.0,142.5103,142.5861,142.3207,142.5861,5953.0
2020-08-25 11:25:00,150.41,150.47,150.27,150.27,7974.0,142.5387,142.5956,142.406,142.406,7974.0
2020-08-25 11:30:00,150.27,150.3,150.11,150.26,6706.0,142.406,142.4345,142.2544,142.3965,6706.0
2020-08-25 11:35:00,150.21,150.25,150.0,150.18,7005.0,142.3492,142.3871,142.1502,142.3207,7005.0
2020-08-25 11:40:00,150.17,150.32,150.1,150.11,11375.0,142.3113,142.4534,142.2449,142.2544,11375.0
2020-08-25 11:45:00,150.14,150.16,150.05,150.15,4644.0,142.2828,142.3018,142.1975,142.2923,4644.0
2020-08-25 11:50:00,150.18,150.2,150.0,150.05,8462.0,142.3207,142.3397,142.1502,142.1975,8462.0
2020-08-25 11:55:00,150.05,150.24,150.03,150.24,7389.0,142.1975,142.3776,142.1786,142.3776,7389.0
2020-08-25 12:00:00,150.25,150.25,149.99,150.03,8827.0,142.3871,142.3871,142.1407,142.1786,8827.0
2020-08-25 12:05:00,150.07,150.22,149.99,150.22,10061.0,142.2165,142.3586,142.1407,142.3586,10061.0
2020-08-25 12:10:00,150.22,150.26,149.99,150.01,11224.0,142.3586,142.3965,142.1407,142.1596,11224.0
2020-08-25 12:15:00,150.0,150.18,150.0,150.1,13883.0,142.1502,142.3207,142.1502,142.2449,13883.0
2020-08-25 12:20:00,150.13,150.14,150.0,150.05,9366.0,142.2733,142.2828,142.1502,142.1975,9366.0
2020-08-25 12:25:00,150.06,150.08,149.99,150.0,7540.0,142.207,142.226,142.1407,142.1502,7540.0
2020-08-25 12:30:00,150.0,150.1,150.0,150.1,7150.0,142.1502,142.2449,142.1502,142.2449,7150.0
2020-08-25 12:35:00,150.12,150.18,150.03,150.12,13406.0,142.2639,142.3207,142.1786,142.2639,13406.0
2020-08-25 12:40:00,150.1,150.16,150.09,150.16,5121.0,142.2449,142.3018,142.2354,142.3018,5121.0
2020-08-25 12:45:00,150.18,150.31,150.13,150.24,4400.0,142.3207,142.4439,142.2733,142.3776,4400.0
2020-08-25 12:50:00,150.23,150.25,150.16,150.19,3665.0,142.3681,142.3871,142.3018,142.3302,3665.0
2020-08-25 12:55:00,150.17,150.52,150.16,150.48,5593.0,142.3113,142.6429,142.3018,142.605,5593.0
2020-08-25 13:00:00,150.51,150.53,150.1,150.1,14412.0,142.6335,142.6524,142.2449,142.2449,14412.0
2020-08-25 13:05:00,150.12,150.38,150.08,150.38,12410.0,142.2639,142.5103,142.226,142.5103,12410.0
2020-08-25 13:10:00,150.36,150.48,150.28,150.36,5346.0,142.4913,142.605,142.4155,142.4913,5346.0
2020-08-25 13:15:00,150.39,150.39,150.27,150.33,3504.0,142.5197,142.5197,142.406,142.4629,3504.0
2020-08-25 13:20:00,150.28,150.28,150.14,150.17,4659.0,142.4155,142.4155,142.2828,142.3113,4659.0
2020-08-25 13:25:00,150.19,150.28,150.17,150.19,6779.0,142.3302,142.4155,142.3113,142.3302,6779.0
2020-08-25 13:30:00,150.18,150.21,149.86,149.89,13489.0,142.3207,142.3492,142.0175,142.0459,13489.0
2020-08-25 13:35:00,149.89,149.92,149.77,149.92,8832.0,142.0459,142.0743,141.9322,142.0743,8832.0
2020-08-25 13:40:00,149.97,149.97,149.84,149.94,4437.0,142.1217,142.1217,141.9985,142.0933,4437.0
2020-08-25 13:45:00,149.94,149.97,149.91,149.95,3892.0,142.0933,142.1217,142.0649,142.1028,3892.0
2020-08-25 13:50:00,149.92,149.97,149.85,149.94,4495.0,142.0743,142.1217,142.008,142.0933,4495.0
2020-08-25 13:55:00,149.97,150.08,149.94,150.02,4758.0,142.1217,142.226,142.0933,142.1691,4758.0
2020-08-25 14:00:00,150.0,150.11,149.96,150.09,7794.0,142.1502,142.2544,142.1122,142.2354,7794.0
2020-08-25 14:05:00,150.07,150.13,150.05,150.08,6111.0,142.2165,142.2733,142.1975,142.226,6111.0
2020-08-25 14:10:00,150.09,150.2,150.09,150.14,6582.0,142.2354,142.3397,142.2354,142.2828,6582.0
2020-08-25 14:15:00,150.13,150.15,149.86,149.93,50114.0,142.2733,142.2923,142.0175,142.0838,50114.0
2020-08-25 14:20:00,149.94,150.05,149.93,150.04,6700.0,142.0933,142.1975,142.0838,142.1881,6700.0
2020-08-25 14:25:00,150.02,150.06,149.92,149.97,7252.0,142.1691,142.207,142.0743,142.1217,7252.0
2020-08-25 14:30:00,150.0,150.03,149.93,149.94,7310.0,142.1502,142.1786,142.0838,142.0933,7310.0
2020-08-25 14:35:00,149.96,150.0,149.82,149.89,6383.0,142.1122,142.1502,141.9796,142.0459,6383.0
2020-08-25 14:40:00,149.92,150.05,149.87,149.89,6343.0,142.0743,142.1975,142.027,142.0459,6343.0
2020-08-25 14:45:00,149.89,150.05,149.87,149.88,7010.0,142.0459,142.1975,142.027,142.0364,7010.0
2020-08-25 14:50:00,149.88,150.02,149.85,150.0,10460.0,142.0364,142.1691,142.008,142.1502,10460.0
2020-08-25 14:55:00,149.96,150.09,149.93,149.97,7119.0,142.1122,142.2354,142.0838,142.1217,7119.0
2020-08-25 15:00:00,149.98,150.04,149.87,149.91,8517.0,142.1312,142.1881,142.027,142.0649,8517.0
2020-08-25 15:05:00,149.92,150.0,149.77,149.97,14383.0,142.0743,142.1502,141.9322,142.1217,14383.0
2020-08-25 15:10:00,149.98,149.99,149.79,149.89,12052.0,142.1312,142.1407,141.9511,142.0459,12052.0
2020-08-25 15:15:00,149.9,150.01,149.84,149.97,9029.0,142.0554,142.1596,141.9985,142.1217,9029.0
2020-08-25 15:20:00,150.02,150.07,149.96,149.98,9124.0,142.1691,142.2165,142.1122,142.1312,9124.0
2020-08-25 15:25:00,150.0,150.28,150.0,150.27,77750.0,142.1502,142.4155,142.1502,142.406,77750.0
2020-08-25 15:30:00,150.28,150.37,150.24,150.25,13749.0,142.4155,142.5008,142.3776,142.3871,13749.0
2020-08-25 15:35:00,150.28,150.4,150.15,150.26,68482.0,142.4155,142.5292,142.2923,142.3965,68482.0
2020-08-25 15:40:00,150.26,150.32,150.07,150.21,18100.0,142.3965,142.4534,142.2165,142.3492,18100.0
2020-08-25 15:45:00,150.19,150.2,150.06,150.08,20710.0,142.3302,142.3397,142.207,142.226,20710.0
2020-08-25 15:50:00,150.06,150.17,149.94,149.97,29969.0,142.207,142.3113,142.0933,142.1217,29969.0
2020-08-25 15:55:00,149.97,150.1,149.6,149.68,271600.0,142.1217,142.2449,141.7711,141.8469,271600.0
2020-08-26 09:30:00,149.19,149.46,148.84,148.97,79335.0,141.3825,141.6384,141.0509,141.1741,79335.0
2020-08-26 09:35:00,148.86,148.86,148.31,148.34,29986.0,141.0698,141.0698,140.5486,140.577,29986.0
2020-08-26 09:40:00,148.34,148.59,148.34,148.45,24364.0,140.577,140.8139,140.577,140.6813,24364.0
2020-08-26 09:45:00,148.47,148.51,147.9,148.38,25647.0,140.7002,140.7381,140.16,140.6149,25647.0
2020-08-26 09:50:00,148.41,148.48,147.87,147.95,15039.0,140.6434,140.7097,140.1316,140.2074,15039.0
2020-08-26 09:55:00,147.93,147.98,147.62,147.83,27901.0,140.1885,140.2359,139.8947,140.0937,27901.0
2020-08-26 10:00:00,147.84,147.85,147.41,147.74,34388.0,140.1032,140.1127,139.6957,140.0084,34388.0
2020-08-26 10:05:00,147.78,147.95,147.69,147.89,10950.0,140.0463,140.2074,139.961,140.1506,10950.0
2020-08-26 10:10:00,147.89,148.0,147.8,147.93,10301.0,140.1506,140.2548,140.0653,140.1885,10301.0
2020-08-26 10:15:00,147.94,148.01,147.89,147.97,14093.0,140.198,140.2643,140.1506,140.2264,14093.0
2020-08-26 10:20:00,147.96,148.03,147.84,147.91,14122.0,140.2169,140.2832,140.1032,140.1695,14122.0
2020-08-26 10:25:00,147.92,148.1,147.91,148.06,24537.0,140.179,140.3496,140.1695,140.3117,24537.0
2020-08-26 10:30:00,148.08,148.09,147.82,147.87,13259.0,140.3306,140.3401,140.0842,140.1316,13259.0
2020-08-26 10:35:00,147.88,147.89,147.49,147.53,22677.0,140.1411,140.1506,139.7715,139.8094,22677.0
2020-08-26 10:40:00,147.5,147.75,147.48,147.65,20881.0,139.781,140.0179,139.762,139.9231,20881.0
2020-08-26 10:45:00,147.65,148.11,147.6,148.01,25950.0,139.9231,140.3591,139.8757,140.2643,25950.0
2020-08-26 10:50:00,147.97,148.04,147.78,147.78,19273.0,140.2264,140.2927,140.0463,140.0463,19273.0
2020-08-26 10:55:00,147.79,147.94,147.65,147.94,29398.0,140.0558,140.198,139.9231,140.198,29398.0
2020-08-26 11:00:00,147.95,147.95,147.69,147.95,19700.0,140.2074,140.2074,139.961,140.2074,19700.0
2020-08-26 11:05:00,147.93,147.95,147.67,147.68,32642.0,140.1885,140.2074,139.9421,139.9516,32642.0
2020-08-26 11:10:00,147.72,147.79,147.64,147.7,18026.0,139.9895,140.0558,139.9137,139.9705,18026.0
2020-08-26 11:15:00,147.69,147.78,147.46,147.46,25852.0,139.961,140.0463,139.7431,139.7431,25852.0
2020-08-26 11:20:00,147.53,147.77,147.52,147.74,23184.0,139.8094,140.0369,139.7999,140.0084,23184.0
2020-08-26 11:25:00,147.77,147.84,147.59,147.69,67761.0,140.0369,140.1032,139.8663,139.961,67761.0
2020-08-26 11:30:00,147.7,147.85,147.68,147.83,33416.0,139.9705,140.1127,139.9516,140.0937,33416.0
2020-08-26 11:35:00,147.81,147.83,147.59,147.66,8965.0,140.0748,140.0937,139.8663,139.9326,8965.0
2020-08-26 11:40:00,147.68,147.73,147.58,147.6,10821.0,139.9516,139.9989,139.8568,139.8757,10821.0
2020-08-26 11:45:00,147.59,147.65,147.55,147.65,12212.0,139.8663,139.9231,139.8284,139.9231,12212.0
2020-08-26 11:50:00,147.64,147.81,147.63,147.81,13108.0,139.9137,140.0748,139.9042,140.0748,13108.0
2020-08-26 11:55:00,147.81,147.82,147.64,147.64,20496.0,140.0748,140.0842,139.9137,139.9137,20496.0
2020-08-26 12:00:00,147.66,147.95,147.66,147.92,26746.0,139.9326,140.2074,139.9326,140.179,26746.0
2020-08-26 12:05:00,147.92,148.2,147.92,148.14,8287.0,140.179,140.4443,140.179,140.3875,8287.0
2020-08-26 12:10:00,148.15,148.35,148.09,148.18,11686.0,140.397,140.5865,140.3401,140.4254,11686.0
2020-08-26 12:15:00,148.2,148.32,148.15,148.27,7827.0,140.4443,140.5581,140.397,140.5107,7827.0
2020-08-26 12:20:00,148.27,148.29,148.05,148.06,9098.0,140.5107,140.5296,140.3022,140.3117,9098.0
2020-08-26 12:25:00,148.06,148.16,148.03,148.04,10759.0,140.3117,140.4064,140.2832,140.2927,10759.0
2020-08-26 12:30:00,148.04,148.24,147.97,148.18,15848.0,140.2927,140.4823,140.2264,140.4254,15848.0
2020-08-26 12:35:00,148.18,148.25,148.16,148.21,7581.0,140.4254,140.4917,140.4064,140.4538,7581.0
2020-08-26 12:40:00,148.19,148.25,148.16,148.24,11689.0,140.4349,140.4917,140.4064,140.4823,11689.0
2020-08-26 12:45:00,148.25,148.42,148.25,148.38,11544.0,140.4917,140.6528,140.4917,140.6149,11544.0
2020-08-26 12:50:00,148.38,148.56,148.36,148.53,13899.0,140.6149,140.7855,140.596,140.7571,13899.0
2020-08-26 12:55:00,148.51,148.57,148.46,148.52,9126.0,140.7381,140.795,140.6907,140.7476,9126.0
2020-08-26 13:00:00,148.53,148.65,148.51,148.65,11433.0,140.7571,140.8708,140.7381,140.8708,11433.0
2020-08-26 13:05:00,148.63,148.7,148.58,148.58,11718.0,140.8518,140.9182,140.8045,140.8045,11718.0
2020-08-26 13:10:00,148.59,148.6,148.28,148.31,12124.0,140.8139,140.8234,140.5202,140.5486,12124.0
2020-08-26 13:15:00,148.3,148.59,148.28,148.56,14635.0,140.5391,140.8139,140.5202,140.7855,14635.0
2020-08-26 13:20:00,148.56,148.67,148.41,148.54,23765.0,140.7855,140.8898,140.6434,140.7666,23765.0
2020-08-26 13:25:00,148.54,148.67,148.51,148.62,12517.0,140.7666,140.8898,140.7381,140.8424,12517.0
2020-08-26 13:30:00,148.61,148.66,148.51,148.65,22361.0,140.8329,140.8803,140.7381,140.8708,22361.0
2020-08-26 13:35:00,148.62,148.68,148.55,148.67,9803.0,140.8424,140.8992,140.776,140.8898,9803.0
2020-08-26 13:40:00,148.67,148.67,148.57,148.59,109533.0,140.8898,140.8898,140.795,140.8139,109533.0
2020-08-26 13:45:00,148.57,148.62,148.53,148.57,6431.0,140.795,140.8424,140.7571,140.795,6431.0
2020-08-26 13:50:00,148.58,148.62,148.54,148.54,7994.0,140.8045,140.8424,140.7666,140.7666,7994.0
2020-08-26 13:55:00,148.53,148.58,148.52,148.55,13280.0,140.7571,140.8045,140.7476,140.776,13280.0
2020-08-26 14:00:00,148.57,148.71,148.53,148.7,17462.0,140.795,140.9277,140.7571,140.9182,17462.0
2020-08-26 14:05:00,148.71,148.76,148.63,148.72,18110.0,140.9277,140.975,140.8518,140.9371,18110.0
2020-08-26 14:10:00,148.73,148.73,148.48,148.63,21723.0,140.9466,140.9466,140.7097,140.8518,21723.0
2020-08-26 14:15:00,148.62,148.75,148.42,148.74,17340.0,140.8424,140.9656,140.6528,140.9561,17340.0
2020-08-26 14:20:00,148.75,148.78,148.7,148.74,22439.0,140.9656,140.994,140.9182,140.9561,22439.0
2020-08-26 14:25:00,148.76,148.78,148.68,148.72,20944.0,140.975,140.994,140.8992,140.9371,20944.0
2020-08-26 14:30:00,148.72,148.78,148.62,148.74,19402.0,140.9371,140.994,140.8424,140.9561,19402.0
2020-08-26 14:35:00,148.74,148.95,148.7,148.92,18809.0,140.9561,141.1551,140.9182,141.1267,18809.0
2020-08-26 14:40:00,148.93,149.0,148.75,148.76,30500.0,141.1361,141.2025,140.9656,140.975,30500.0
2020-08-26 14:45:00,148.8,148.9,148.75,148.75,22456.0,141.0129,141.1077,140.9656,140.9656,22456.0
2020-08-26 14:50:00,148.75,148.8,148.63,148.69,25124.0,140.9656,141.0129,140.8518,140.9087,25124.0
2020-08-26 14:55:00,148.64,148.75,148.54,148.55,24419.0,140.8613,140.9656,140.7666,140.776,24419.0
2020-08-26 15:00:00,148.56,148.63,148.53,148.61,18013.0,140.7855,140.8518,140.7571,140.8329,18013.0
2020-08-26 15:05:00,148.63,148.82,148.6,148.76,45083.0,140.8518,141.0319,140.8234,140.975,45083.0
2020-08-26 15:10:00,148.81,148.84,148.73,148.8,25812.0,141.0224,141.0509,140.9466,141.0129,25812.0
2020-08-26 15:15:00,148.81,148.81,148.6,148.69,31891.0,141.0224,141.0224,140.8234,140.9087,31891.0
2020-08-26 15:20:00,148.68,148.82,148.63,148.78,41329.0,140.8992,141.0319,140.8518,140.994,41329.0
2020-08-26 15:25:00,148.8,148.91,148.78,148.86,39350.0,141.0129,141.1172,140.994,141.0698,39350.0
2020-08-26 15:30:00,148.87,148.9,148.8,148.86,29187.0,141.0793,141.1077,141.0129,141.0698,29187.0
2020-08-26 15:35:00,148.84,148.91,148.76,148.79,49121.0,141.0509,141.1172,140.975,141.0035,49121.0
2020-08-26 15:40:00,148.78,149.03,148.74,148.75,38245.0,140.994,141.2309,140.9561,140.9656,38245.0
2020-08-26 15:45:00,148.75,149.31,148.75,149.29,38696.0,140.9656,141.4963,140.9656,141.4773,38696.0
2020-08-26 15:50:00,149.31,149.42,149.06,149.17,81822.0,141.4963,141.6005,141.2593,141.3636,81822.0
2020-08-26 15:55:00,149.16,149.3,148.99,149.26,193917.0,141.3541,141.4868,141.193,141.4489,193917.0
2020-08-27 09:30:00,150.49,150.65,149.55,149.92,78400.0,142.6145,142.7661,141.7237,142.0743,78400.0
2020-08-27 09:35:00,150.05,150.2,149.8,149.84,62551.0,142.1975,142.3397,141.9606,141.9985,62551.0
2020-08-27 09:40:00,149.93,150.16,149.74,150.01,131000.0,142.0838,142.3018,141.9038,142.1596,131000.0
2020-08-27 09:45:00,149.94,150.1,149.34,150.0,60648.0,142.0933,142.2449,141.5247,142.1502,60648.0
2020-08-27 09:50:00,149.98,150.83,149.98,150.77,20248.0,142.1312,142.9367,142.1312,142.8799,20248.0
2020-08-27 09:55:00,150.82,150.94,150.53,150.78,22932.0,142.9272,143.041,142.6524,142.8893,22932.0
2020-08-27 10:00:00,150.78,150.89,150.35,150.47,40308.0,142.8893,142.9936,142.4818,142.5956,40308.0
2020-08-27 10:05:00,150.4,150.51,150.03,150.41,31133.0,142.5292,142.6335,142.1786,142.5387,31133.0
2020-08-27 10:10:00,150.39,150.6,150.37,150.43,32811.0,142.5197,142.7188,142.5008,142.5576,32811.0
2020-08-27 10:15:00,150.4,150.88,150.39,150.87,22308.0,142.5292,142.9841,142.5197,142.9746,22308.0
2020-08-27 10:20:00,150.88,150.94,150.64,150.71,27846.0,142.9841,143.041,142.7567,142.823,27846.0
2020-08-27 10:25:00,150.71,150.76,150.41,150.62,28556.0,142.823,142.8704,142.5387,142.7377,28556.0
2020-08-27 10:30:00,150.67,150.73,150.2,150.25,18880.0,142.7851,142.8419,142.3397,142.3871,18880.0
2020-08-27 10:35:00,150.28,150.28,150.05,150.05,34644.0,142.4155,142.4155,142.1975,142.1975,34644.0
2020-08-27 10:40:00,150.01,150.29,150.0,150.08,91625.0,142.1596,142.425,142.1502,142.226,91625.0
2020-08-27 10:45:00,150.09,150.53,150.04,150.44,13830.0,142.2354,142.6524,142.1881,142.5671,13830.0
2020-08-27 10:50:00,150.47,150.52,150.12,150.12,20358.0,142.5956,142.6429,142.2639,142.2639,20358.0
2020-08-27 10:55:00,150.08,150.27,150.05,150.06,13420.0,142.226,142.406,142.1975,142.207,13420.0
2020-08-27 11:00:00,150.08,150.19,150.05,150.12,9753.0,142.226,142.3302,142.1975,142.2639,9753.0
2020-08-27 11:05:00,150.08,150.29,150.08,150.16,23728.0,142.226,142.425,142.226,142.3018,23728.0
2020-08-27 11:10:00,150.14,150.26,150.03,150.06,10407.0,142.2828,142.3965,142.1786,142.207,10407.0
2020-08-27 11:15:00,150.04,150.12,149.97,150.02,16125.0,142.1881,142.2639,142.1217,142.1691,16125.0
2020-08-27 11:20:00,150.04,150.1,149.72,149.96,32628.0,142.1881,142.2449,141.8848,142.1122,32628.0
2020-08-27 11:25:00,149.94,150.04,149.83,149.9,16609.0,142.0933,142.1881,141.989,142.0554,16609.0
2020-08-27 11:30:00,149.92,149.92,149.78,149.89,21482.0,142.0743,142.0743,141.9417,142.0459,21482.0
2020-08-27 11:35:00,149.88,150.19,149.78,150.14,44436.0,142.0364,142.3302,141.9417,142.2828,44436.0
2020-08-27 11:40:00,150.16,150.16,149.93,150.09,20202.0,142.3018,142.3018,142.0838,142.2354,20202.0
2020-08-27 11:45:00,150.09,150.19,150.02,150.04,14384.0,142.2354,142.3302,142.1691,142.1881,14384.0
2020-08-27 11:50:00,150.04,150.22,149.99,150.17,19151.0,142.1881,142.3586,142.1407,142.3113,19151.0
2020-08-27 11:55:00,150.17,150.22,150.0,150.02,36793.0,142.3113,142.3586,142.1502,142.1691,36793.0
2020-08-27 12:00:00,150.02,150.05,149.89,149.99,49424.0,142.1691,142.1975,142.0459,142.1407,49424.0
2020-08-27 12:05:00,149.97,150.1,149.94,150.05,13540.0,142.1217,142.2449,142.0933,142.1975,13540.0
2020-08-27 12:10:00,150.06,150.13,149.84,149.86,10778.0,142.207,142.2733,141.9985,142.0175,10778.0
2020-08-27 12:15:00,149.86,149.88,149.71,149.73,13633.0,142.0175,142.0364,141.8753,141.8943,13633.0
2020-08-27 12:20:00,149.69,149.8,149.58,149.59,15122.0,141.8564,141.9606,141.7521,141.7616,15122.0
2020-08-27 12:25:00,149.58,149.58,149.08,149.09,13562.0,141.7521,141.7521,141.2783,141.2878,13562.0
2020-08-27 12:30:00,149.08,149.48,149.08,149.34,7505.0,141.2783,141.6574,141.2783,141.5247,7505.0
2020-08-27 12:35:00,149.32,149.5,149.27,149.44,7403.0,141.5057,141.6763,141.4584,141.6195,7403.0
2020-08-27 12:40:00,149.46,149.46,149.23,149.42,5723.0,141.6384,141.6384,141.4204,141.6005,5723.0
2020-08-27 12:45:00,149.39,149.51,149.31,149.37,7849.0,141.5721,141.6858,141.4963,141.5531,7849.0
2020-08-27 12:50:00,149.37,149.4,149.15,149.19,6973.0,141.5531,141.5815,141.3446,141.3825,6973.0
2020-08-27 12:55:00,149.26,149.38,149.22,149.28,11039.0,141.4489,141.5626,141.411,141.4678,11039.0
2020-08-27 13:00:00,149.25,149.28,149.03,149.19,9090.0,141.4394,141.4678,141.2309,141.3825,9090.0
2020-08-27 13:05:00,149.13,149.34,149.13,149.3,12180.0,141.3257,141.5247,141.3257,141.4868,12180.0
2020-08-27 13:10:00,149.28,149.58,149.28,149.55,10995.0,141.4678,141.7521,141.4678,141.7237,10995.0
2020-08-27 13:15:00,149.54,149.62,149.43,149.53,16927.0,141.7142,141.79,141.61,141.7047,16927.0
2020-08-27 13:20:00,149.5,149.61,149.49,149.56,8557.0,141.6763,141.7806,141.6668,141.7332,8557.0
2020-08-27 13:25:00,149.59,149.84,149.44,149.61,97292.0,141.7616,141.9985,141.6195,141.7806,97292.0
2020-08-27 13:30:00,149.6,149.75,149.55,149.55,11622.0,141.7711,141.9132,141.7237,141.7237,11622.0
2020-08-27 13:35:00,149.51,149.58,149.34,149.34,12854.0,141.6858,141.7521,141.5247,141.5247,12854.0
2020-08-27 13:40:00,149.35,149.54,149.35,149.54,9387.0,141.5342,141.7142,141.5342,141.7142,9387.0
2020-08-27 13:45:00,149.52,149.56,149.46,149.46,5593.0,141.6953,141.7332,141.6384,141.6384,5593.0
2020-08-27 13:50:00,149.46,149.57,149.42,149.56,15995.0,141.6384,141.7427,141.6005,141.7332,15995.0
2020-08-27 13:55:00,149.56,149.8,149.56,149.8,8454.0,141.7332,141.9606,141.7332,141.9606,8454.0
2020-08-27 14:00:00,149.79,149.88,149.75,149.84,18140.0,141.9511,142.0364,141.9132,141.9985,18140.0
2020-08-27 14:05:00,149.82,149.82,149.69,149.76,9670.0,141.9796,141.9796,141.8564,141.9227,9670.0
2020-08-27 14:10:00,149.78,149.82,149.68,149.72,12710.0,141.9417,141.9796,141.8469,141.8848,12710.0
2020-08-27 14:15:00,149.69,149.69,149.52,149.53,12052.0,141.8564,141.8564,141.6953,141.7047,12052.0
2020-08-27 14:20:00,149.54,149.54,149.36,149.39,32190.0,141.7142,141.7142,141.5436,141.5721,32190.0
2020-08-27 14:25:00,149.39,149.65,149.33,149.64,19563.0,141.5721,141.8185,141.5152,141.809,19563.0
2020-08-27 14:30:00,149.62,149.81,149.59,149.68,10314.0,141.79,141.9701,141.7616,141.8469,10314.0
2020-08-27 14:35:00,149.68,149.77,149.55,149.72,18580.0,141.8469,141.9322,141.7237,141.8848,18580.0
2020-08-27 14:40:00,149.72,149.73,149.44,149.49,12976.0,141.8848,141.8943,141.6195,141.6668,12976.0
2020-08-27 14:45:00,149.51,149.56,149.48,149.54,18309.0,141.6858,141.7332,141.6574,141.7142,18309.0
2020-08-27 14:50:00,149.54,149.64,149.46,149.47,17053.0,141.7142,141.809,141.6384,141.6479,17053.0
2020-08-27 14:55:00,149.48,149.59,149.41,149.53,17061.0,141.6574,141.7616,141.591,141.7047,17061.0
2020-08-27 15:00:00,149.53,149.64,149.5,149.5,11345.0,141.7047,141.809,141.6763,141.6763,11345.0
2020-08-27 15:05:00,149.49,149.63,149.45,149.54,12363.0,141.6668,141.7995,141.6289,141.7142,12363.0
2020-08-27 15:10:00,149.55,149.69,149.55,149.61,10488.0,141.7237,141.8564,141.7237,141.7806,10488.0
2020-08-27 15:15:00,149.59,149.69,149.51,149.64,20405.0,141.7616,141.8564,141.6858,141.809,20405.0
2020-08-27 15:20:00,149.63,149.66,149.48,149.48,20360.0,141.7995,141.8279,141.6574,141.6574,20360.0
2020-08-27 15:25:00,149.48,149.48,149.39,149.46,18338.0,141.6574,141.6574,141.5721,141.6384,18338.0
2020-08-27 15:30:00,149.45,149.55,149.38,149.47,25643.0,141.6289,141.7237,141.5626,141.6479,25643.0
2020-08-27 15:35:00,149.49,149.51,149.25,149.25,31639.0,141.6668,141.6858,141.4394,141.4394,31639.0
2020-08-27 15:40:00,149.24,149.39,149.17,149.18,33288.0,141.4299,141.5721,141.3636,141.3731,33288.0
2020-08-27 15:45:00,149.19,149.27,149.04,149.19,54121.0,141.3825,141.4584,141.2404,141.3825,54121.0
2020-08-27 15:50:00,149.17,149.3,149.08,149.2,150338.0,141.3636,141.4868,141.2783,141.392,150338.0
2020-08-27 15:55:00,149.18,149.33,148.94,148.99,184608.0,141.3731,141.5152,141.1456,141.193,184608.0
2020-08-28 09:30:00,148.84,149.16,148.3,148.52,32722.0,141.0509,141.3541,140.5391,140.7476,32722.0
2020-08-28 09:35:00,148.47,148.9,148.46,148.68,46612.0,140.7002,141.1077,140.6907,140.8992,46612.0
2020-08-28 09:40:00,148.67,149.13,148.5,149.05,12360.0,140.8898,141.3257,140.7286,141.2499,12360.0
2020-08-28 09:45:00,148.93,149.04,148.42,148.56,16355.0,141.1361,141.2404,140.6528,140.7855,16355.0
2020-08-28 09:50:00,148.56,148.67,148.35,148.55,14814.0,140.7855,140.8898,140.5865,140.776,14814.0
2020-08-28 09:55:00,148.48,148.52,148.32,148.42,10936.0,140.7097,140.7476,140.5581,140.6528,10936.0
2020-08-28 10:00:00,148.52,148.52,148.11,148.42,17617.0,140.7476,140.7476,140.3591,140.6528,17617.0
2020-08-28 10:05:00,148.45,148.68,148.31,148.55,13094.0,140.6813,140.8992,140.5486,140.776,13094.0
2020-08-28 10:10:00,148.51,148.64,148.43,148.52,12216.0,140.7381,140.8613,140.6623,140.7476,12216.0
2020-08-28 10:15:00,148.47,148.83,148.41,148.76,15881.0,140.7002,141.0414,140.6434,140.975,15881.0
2020-08-28 10:20:00,148.76,148.76,148.41,148.47,109442.0,140.975,140.975,140.6434,140.7002,109442.0
2020-08-28 10:25:00,148.52,148.57,148.21,148.26,6065.0,140.7476,140.795,140.4538,140.5012,6065.0
2020-08-28 10:30:00,148.28,148.37,148.23,148.29,6502.0,140.5202,140.6055,140.4728,140.5296,6502.0
2020-08-28 10:35:00,148.31,148.41,148.2,148.33,14398.0,140.5486,140.6434,140.4443,140.5675,14398.0
2020-08-28 10:40:00,148.32,148.66,148.32,148.41,27809.0,140.5581,140.8803,140.5581,140.6434,27809.0
2020-08-28 10:45:00,148.44,148.48,148.31,148.4,8698.0,140.6718,140.7097,140.5486,140.6339,8698.0
2020-08-28 10:50:00,148.41,148.43,148.22,148.43,8329.0,140.6434,140.6623,140.4633,140.6623,8329.0
2020-08-28 10:55:00,148.45,148.48,148.26,148.32,6473.0,140.6813,140.7097,140.5012,140.5581,6473.0
2020-08-28 11:00:00,148.35,148.49,148.33,148.43,7295.0,140.5865,140.7192,140.5675,140.6623,7295.0
2020-08-28 11:05:00,148.46,148.66,148.45,148.55,8221.0,140.6907,140.8803,140.6813,140.776,8221.0
2020-08-28 11:10:00,148.57,148.72,148.54,148.69,21247.0,140.795,140.9371,140.7666,140.9087,21247.0
2020-08-28 11:15:00,148.69,148.69,148.54,148.61,4776.0,140.9087,140.9087,140.7666,140.8329,4776.0
2020-08-28 11:20:00,148.68,148.88,148.65,148.73,9348.0,140.8992,141.0888,140.8708,140.9466,9348.0
2020-08-28 11:25:00,148.69,148.69,148.6,148.6,6404.0,140.9087,140.9087,140.8234,140.8234,6404.0
2020-08-28 11:30:00,148.5,148.52,148.26,148.26,5711.0,140.7286,140.7476,140.5012,140.5012,5711.0
2020-08-28 11:35:00,148.3,148.36,148.25,148.25,4431.0,140.5391,140.596,140.4917,140.4917,4431.0
2020-08-28 11:40:00,148.21,148.24,148.04,148.12,10061.0,140.4538,140.4823,140.2927,140.3685,10061.0
2020-08-28 11:45:00,148.1,148.1,147.81,147.95,16914.0,140.3496,140.3496,140.0748,140.2074,16914.0
2020-08-28 11:50:00,147.94,148.12,147.94,148.06,7775.0,140.198,140.3685,140.198,140.3117,7775.0
2020-08-28 11:55:00,148.09,148.15,148.02,148.15,10561.0,140.3401,140.397,140.2738,140.397,10561.0
2020-08-28 12:00:00,148.1,148.11,147.94,147.94,6638.0,140.3496,140.3591,140.198,140.198,6638.0
2020-08-28 12:05:00,147.98,148.07,147.84,147.87,7331.0,140.2359,140.3212,140.1032,140.1316,7331.0
2020-08-28 12:10:00,147.83,147.84,147.6,147.69,21708.0,140.0937,140.1032,139.8757,139.961,21708.0
2020-08-28 12:15:00,147.66,147.75,147.57,147.58,5398.0,139.9326,140.0179,139.8473,139.8568,5398.0
2020-08-28 12:20:00,147.62,147.62,147.49,147.59,8528.0,139.8947,139.8947,139.7715,139.8663,8528.0
2020-08-28 12:25:00,147.57,147.68,147.48,147.57,16295.0,139.8473,139.9516,139.762,139.8473,16295.0
2020-08-28 12:30:00,147.53,147.6,147.41,147.43,9087.0,139.8094,139.8757,139.6957,139.7146,9087.0
2020-08-28 12:35:00,147.42,147.49,147.35,147.36,8488.0,139.7052,139.7715,139.6388,139.6483,8488.0
2020-08-28 12:40:00,147.37,147.42,147.33,147.33,8350.0,139.6578,139.7052,139.6199,139.6199,8350.0
2020-08-28 12:45:00,147.34,147.34,147.15,147.16,12624.0,139.6294,139.6294,139.4493,139.4588,12624.0
2020-08-28 12:50:00,147.15,147.24,147.1,147.22,20741.0,139.4493,139.5346,139.4019,139.5156,20741.0
2020-08-28 12:55:00,147.22,147.29,147.16,147.21,25360.0,139.5156,139.582,139.4588,139.5062,25360.0
2020-08-28 13:00:00,147.22,147.31,147.2,147.3,7525.0,139.5156,139.6009,139.4967,139.5914,7525.0
2020-08-28 13:05:00,147.31,147.44,147.22,147.24,11498.0,139.6009,139.7241,139.5156,139.5346,11498.0
2020-08-28 13:10:00,147.25,147.28,147.12,147.13,11107.0,139.5441,139.5725,139.4209,139.4303,11107.0
2020-08-28 13:15:00,147.14,147.26,147.11,147.25,9999.0,139.4398,139.5535,139.4114,139.5441,9999.0
2020-08-28 13:20:00,147.27,147.44,147.25,147.41,6391.0,139.563,139.7241,139.5441,139.6957,6391.0
2020-08-28 13:25:00,147.42,147.42,147.32,147.33,5380.0,139.7052,139.7052,139.6104,139.6199,5380.0
2020-08-28 13:30:00,147.33,147.39,147.23,147.37,6697.0,139.6199,139.6767,139.5251,139.6578,6697.0
2020-08-28 13:35:00,147.34,147.44,147.26,147.43,7338.0,139.6294,139.7241,139.5535,139.7146,7338.0
2020-08-28 13:40:00,147.44,147.58,147.39,147.55,12601.0,139.7241,139.8568,139.6767,139.8284,12601.0
2020-08-28 13:45:00,147.54,147.59,147.42,147.48,8433.0,139.8189,139.8663,139.7052,139.762,8433.0
2020-08-28 13:50:00,147.49,147.61,147.47,147.48,13837.0,139.7715,139.8852,139.7526,139.762,13837.0
2020-08-28 13:55:00,147.5,147.54,147.42,147.53,6352.0,139.781,139.8189,139.7052,139.8094,6352.0
2020-08-28 14:00:00,147.55,147.57,147.37,147.39,7235.0,139.8284,139.8473,139.6578,139.6767,7235.0
2020-08-28 14:05:00,147.38,147.41,147.24,147.24,6151.0,139.6673,139.6957,139.5346,139.5346,6151.0
2020-08-28 14:10:00,147.23,147.29,147.16,147.16,7814.0,139.5251,139.582,139.4588,139.4588,7814.0
2020-08-28 14:15:00,147.17,147.26,147.17,147.26,8728.0,139.4683,139.5535,139.4683,139.5535,8728.0
2020-08-28 14:20:00,147.28,147.32,147.19,147.28,11089.0,139.5725,139.6104,139.4872,139.5725,11089.0
2020-08-28 14:25:00,147.24,147.32,147.19,147.29,8386.0,139.5346,139.6104,139.4872,139.582,8386.0
2020-08-28 14:30:00,147.29,147.32,147.19,147.21,13361.0,139.582,139.6104,139.4872,139.5062,13361.0
2020-08-28 14:35:00,147.21,147.21,147.03,147.03,9410.0,139.5062,139.5062,139.3356,139.3356,9410.0
2020-08-28 14:40:00,147.06,147.17,147.01,147.01,8281.0,139.364,139.4683,139.3166,139.3166,8281.0
2020-08-28 14:45:00,147.03,147.2,147.01,147.12,13692.0,139.3356,139.4967,139.3166,139.4209,13692.0
2020-08-28 14:50:00,147.12,147.18,147.04,147.1,10724.0,139.4209,139.4777,139.3451,139.4019,10724.0
2020-08-28 14:55:00,147.12,147.18,147.04,147.17,25867.0,139.4209,139.4777,139.3451,139.4683,25867.0
2020-08-28 15:00:00,147.17,147.38,147.16,147.28,9149.0,139.4683,139.6673,139.4588,139.5725,9149.0
2020-08-28 15:05:00,147.25,147.38,147.22,147.31,14940.0,139.5441,139.6673,139.5156,139.6009,14940.0
2020-08-28 15:10:00,147.34,147.47,147.33,147.4,17744.0,139.6294,139.7526,139.6199,139.6862,17744.0
2020-08-28 15:15:00,147.4,147.41,147.29,147.34,14255.0,139.6862,139.6957,139.582,139.6294,14255.0
2020-08-28 15:20:00,147.35,147.4,147.29,147.36,35639.0,139.6388,139.6862,139.582,139.6483,35639.0
2020-08-28 15:25:00,147.42,147.5,147.2,147.2,16116.0,139.7052,139.781,139.4967,139.4967,16116.0
2020-08-28 15:30:00,147.17,147.33,147.06,147.33,25511.0,139.4683,139.6199,139.364,139.6199,25511.0
2020-08-28 15:35:00,147.33,147.44,147.28,147.32,33541.0,139.6199,139.7241,139.5725,139.6104,33541.0
2020-08-28 15:40:00,147.3,147.36,147.01,147.04,45669.0,139.5914,139.6483,139.3166,139.3451,45669.0
2020-08-28 15:45:00,147.04,147.2,146.98,147.17,58102.0,139.3451,139.4967,139.2882,139.4683,58102.0
2020-08-28 15:50:00,147.15,147.28,147.11,147.28,61747.0,139.4493,139.5725,139.4114,139.5725,61747.0
2020-08-28 15:55:00,147.31,147.44,147.27,147.27,173634.0,139.6009,139.7241,139.563,139.563,173634.0
2020-08-31 09:30:00,147.35,147.91,147.14,147.89,66036.0,139.6388,140.1695,139.4398,140.1506,66036.0
2020-08-31 09:35:00,147.82,148.0,147.43,147.86,36296.0,140.0842,140.2548,139.7146,140.1221,36296.0
2020-08-31 09:40:00,147.95,148.25,147.63,148.18,41638.0,140.2074,140.4917,139.9042,140.4254,41638.0
2020-08-31 09:45:00,148.1,148.2,147.76,148.06,20203.0,140.3496,140.4443,140.0274,140.3117,20203.0
2020-08-31 09:50:00,148.06,148.1,147.9,148.01,27307.0,140.3117,140.3496,140.16,140.2643,27307.0
2020-08-31 09:55:00,147.98,148.09,147.82,147.95,48315.0,140.2359,140.3401,140.0842,140.2074,48315.0
2020-08-31 10:00:00,147.92,148.12,147.86,147.96,110414.0,140.179,140.3685,140.1221,140.2169,110414.0
2020-08-31 10:05:00,147.98,148.16,147.4,147.63,23260.0,140.2359,140.4064,139.6862,139.9042,23260.0
2020-08-31 10:10:00,147.63,147.65,147.3,147.3,24365.0,139.9042,139.9231,139.5914,139.5914,24365.0
2020-08-31 10:15:00,147.27,147.37,147.16,147.32,17073.0,139.563,139.6578,139.4588,139.6104,17073.0
2020-08-31 10:20:00,147.28,147.37,147.16,147.18,19804.0,139.5725,139.6578,139.4588,139.4777,19804.0
2020-08-31 10:25:00,147.21,147.28,147.03,147.11,68056.0,139.5062,139.5725,139.3356,139.4114,68056.0
2020-08-31 10:30:00,147.14,148.0,147.11,147.86,48740.0,139.4398,140.2548,139.4114,140.1221,48740.0
2020-08-31 10:35:00,147.87,148.2,147.84,148.1,46283.0,140.1316,140.4443,140.1032,140.3496,46283.0
2020-08-31 10:40:00,148.07,148.7,147.98,148.49,36820.0,140.3212,140.9182,140.2359,140.7192,36820.0
2020-08-31 10:45:00,148.5,148.6,148.39,148.41,21674.0,140.7286,140.8234,140.6244,140.6434,21674.0
2020-08-31 10:50:00,148.4,148.69,148.33,148.53,26680.0,140.6339,140.9087,140.5675,140.7571,26680.0
2020-08-31 10:55:00,148.55,148.8,148.52,148.62,36274.0,140.776,141.0129,140.7476,140.8424,36274.0
2020-08-31 11:00:00,148.62,148.72,148.54,148.57,25448.0,140.8424,140.9371,140.7666,140.795,25448.0
2020-08-31 11:05:00,148.57,148.66,148.5,148.5,14966.0,140.795,140.8803,140.7286,140.7286,14966.0
2020-08-31 11:10:00,148.51,148.57,148.35,148.41,9923.0,140.7381,140.795,140.5865,140.6434,9923.0
2020-08-31 11:15:00,148.41,148.65,148.33,148.33,35608.0,140.6434,140.8708,140.5675,140.5675,35608.0
2020-08-31 11:20:00,148.35,148.52,148.32,148.49,34516.0,140.5865,140.7476,140.5581,140.7192,34516.0
2020-08-31 11:25:00,148.5,148.54,148.31,148.44,23177.0,140.7286,140.7666,140.5486,140.6718,23177.0
2020-08-31 11:30:00,148.45,148.61,148.45,148.58,49816.0,140.6813,140.8329,140.6813,140.8045,49816.0
2020-08-31 11:35:00,148.59,148.67,148.53,148.62,48736.0,140.8139,140.8898,140.7571,140.8424,48736.0
2020-08-31 11:40:00,148.62,148.65,148.47,148.49,21607.0,140.8424,140.8708,140.7002,140.7192,21607.0
2020-08-31 11:45:00,148.49,148.51,148.29,148.29,14390.0,140.7192,140.7381,140.5296,140.5296,14390.0
2020-08-31 11:50:00,148.27,148.31,148.11,148.25,16224.0,140.5107,140.5486,140.3591,140.4917,16224.0
2020-08-31 11:55:00,148.23,148.23,148.09,148.12,17940.0,140.4728,140.4728,140.3401,140.3685,17940.0
2020-08-31 12:00:00,148.12,148.22,147.9,148.14,19841.0,140.3685,140.4633,140.16,140.3875,19841.0
2020-08-31 12:05:00,148.14,148.28,148.14,148.19,15643.0,140.3875,140.5202,140.3875,140.4349,15643.0
2020-08-31 12:10:00,148.19,148.25,148.05,148.24,10836.0,140.4349,140.4917,140.3022,140.4823,10836.0
2020-08-31 12:15:00,148.25,148.45,148.22,148.36,14463.0,140.4917,140.6813,140.4633,140.596,14463.0
2020-08-31 12:20:00,148.37,148.45,148.23,148.26,41301.0,140.6055,140.6813,140.4728,140.5012,41301.0
2020-08-31 12:25:00,148.31,148.47,148.3,148.45,9559.0,140.5486,140.7002,140.5391,140.6813,9559.0
2020-08-31 12:30:00,148.44,148.56,148.42,148.53,14676.0,140.6718,140.7855,140.6528,140.7571,14676.0
2020-08-31 12:35:00,148.53,148.59,148.45,148.58,17976.0,140.7571,140.8139,140.6813,140.8045,17976.0
2020-08-31 12:40:00,148.55,148.56,148.27,148.32,11849.0,140.776,140.7855,140.5107,140.5581,11849.0
2020-08-31 12:45:00,148.31,148.42,148.29,148.29,11051.0,140.5486,140.6528,140.5296,140.5296,11051.0
2020-08-31 12:50:00,148.27,148.5,148.26,148.5,9249.0,140.5107,140.7286,140.5012,140.7286,9249.0
2020-08-31 12:55:00,148.52,148.57,148.49,148.53,9723.0,140.7476,140.795,140.7192,140.7571,9723.0
2020-08-31 13:00:00,148.53,148.53,148.43,148.47,8276.0,140.7571,140.7571,140.6623,140.7002,8276.0
2020-08-31 13:05:00,148.48,148.65,148.45,148.64,67327.0,140.7097,140.8708,140.6813,140.8613,67327.0
2020-08-31 13:10:00,148.62,148.75,148.59,148.63,15307.0,140.8424,140.9656,140.8139,140.8518,15307.0
2020-08-31 13:15:00,148.63,148.63,148.5,148.56,10447.0,140.8518,140.8518,140.7286,140.7855,10447.0
2020-08-31 13:20:00,148.56,148.71,148.49,148.69,9414.0,140.7855,140.9277,140.7192,140.9087,9414.0
2020-08-31 13:25:00,148.7,148.7,148.55,148.57,18072.0,140.9182,140.9182,140.776,140.795,18072.0
2020-08-31 13:30:00,148.56,148.63,148.39,148.43,61463.0,140.7855,140.8518,140.6244,140.6623,61463.0
2020-08-31 13:35:00,148.4,148.56,148.37,148.52,45130.0,140.6339,140.7855,140.6055,140.7476,45130.0
2020-08-31 13:40:00,148.53,148.56,148.3,148.3,11130.0,140.7571,140.7855,140.5391,140.5391,11130.0
2020-08-31 13:45:00,148.33,148.39,148.24,148.33,13978.0,140.5675,140.6244,140.4823,140.5675,13978.0
2020-08-31 13:50:00,148.32,148.41,148.24,148.29,14990.0,140.5581,140.6434,140.4823,140.5296,14990.0
2020-08-31 13:55:00,148.28,148.29,148.13,148.2,17571.0,140.5202,140.5296,140.378,140.4443,17571.0
2020-08-31 14:00:00,148.18,148.24,148.12,148.24,15163.0,140.4254,140.4823,140.3685,140.4823,15163.0
2020-08-31 14:05:00,148.23,148.3,148.15,148.25,32931.0,140.4728,140.5391,140.397,140.4917,32931.0
2020-08-31 14:10:00,148.26,148.33,148.21,148.22,30885.0,140.5012,140.5675,140.4538,140.4633,30885.0
2020-08-31 14:15:00,148.24,148.3,148.12,148.24,105601.0,140.4823,140.5391,140.3685,140.4823,105601.0
2020-08-31 14:20:00,148.25,148.28,148.18,148.23,44800.0,140.4917,140.5202,140.4254,140.4728,44800.0
2020-08-31 14:25:00,148.2,148.27,148.17,148.2,33820.0,140.4443,140.5107,140.4159,140.4443,33820.0
2020-08-31 14:30:00,148.2,148.27,148.13,148.17,32267.0,140.4443,140.5107,140.378,140.4159,32267.0
2020-08-31 14:35:00,148.18,148.25,147.93,148.03,46989.0,140.4254,140.4917,140.1885,140.2832,46989.0
2020-08-31 14:40:00,148.01,148.26,148.01,148.22,30697.0,140.2643,140.5012,140.2643,140.4633,30697.0
2020-08-31 14:45:00,148.23,148.26,148.06,148.08,34756.0,140.4728,140.5012,140.3117,140.3306,34756.0
2020-08-31 14:50:00,148.06,148.26,148.06,148.18,30942.0,140.3117,140.5012,140.3117,140.4254,30942.0
2020-08-31 14:55:00,148.17,148.31,148.16,148.27,31023.0,140.4159,140.5486,140.4064,140.5107,31023.0
2020-08-31 15:00:00,148.28,148.37,148.09,148.09,44888.0,140.5202,140.6055,140.3401,140.3401,44888.0
2020-08-31 15:05:00,148.08,148.25,148.04,148.24,45444.0,140.3306,140.4917,140.2927,140.4823,45444.0
2020-08-31 15:10:00,148.23,148.41,148.22,148.22,25015.0,140.4728,140.6434,140.4633,140.4633,25015.0
2020-08-31 15:15:00,148.24,148.35,148.19,148.3,28390.0,140.4823,140.5865,140.4349,140.5391,28390.0
2020-08-31 15:20:00,148.3,148.32,148.2,148.25,44154.0,140.5391,140.5581,140.4443,140.4917,44154.0
2020-08-31 15:25:00,148.24,148.36,148.21,148.34,52265.0,140.4823,140.596,140.4538,140.577,52265.0
2020-08-31 15:30:00,148.34,148.35,148.22,148.28,44426.0,140.577,140.5865,140.4633,140.5202,44426.0
2020-08-31 15:35:00,148.28,148.4,148.19,148.38,41805.0,140.5202,140.6339,140.4349,140.6149,41805.0
2020-08-31 15:40:00,148.38,148.54,148.29,148.3,252312.0,140.6149,140.7666,140.5296,140.5391,252312.0
2020-08-31 15:45:00,148.33,148.63,148.33,148.57,73542.0,140.5675,140.8518,140.5675,140.795,73542.0
2020-08-31 15:50:00,148.5,148.61,148.43,148.54,92481.0,140.7286,140.8329,140.6623,140.7666,92481.0
2020-08-31 15:55:00,148.52,148.74,148.34,148.34,233026.0,140.7476,140.9561,140.577,140.577,233026.0
2020-09-01 09:30:00,148.99,149.18,148.61,148.87,62791.0,141.193,141.3731,140.8329,141.0793,62791.0
2020-09-01 09:35:00,148.88,149.2,148.54,148.81,19322.0,141.0888,141.392,140.7666,141.0224,19322.0
2020-09-01 09:40:00,148.87,148.96,148.63,148.89,75795.0,141.0793,141.1646,140.8518,141.0982,75795.0
2020-09-01 09:45:00,148.92,149.19,148.87,149.03,19734.0,141.1267,141.3825,141.0793,141.2309,19734.0
2020-09-01 09:50:00,148.95,148.95,148.51,148.74,19189.0,141.1551,141.1551,140.7381,140.9561,19189.0
2020-09-01 09:55:00,148.67,148.88,148.49,148.58,19525.0,140.8898,141.0888,140.7192,140.8045,19525.0
2020-09-01 10:00:00,148.57,148.7,148.34,148.35,19834.0,140.795,140.9182,140.577,140.5865,19834.0
2020-09-01 10:05:00,148.36,148.37,147.79,147.81,28336.0,140.596,140.6055,140.0558,140.0748,28336.0
2020-09-01 10:10:00,147.76,148.44,147.69,148.33,13310.0,140.0274,140.6718,139.961,140.5675,13310.0
2020-09-01 10:15:00,148.35,148.56,148.29,148.44,22917.0,140.5865,140.7855,140.5296,140.6718,22917.0
2020-09-01 10:20:00,148.49,148.53,148.13,148.2,17579.0,140.7192,140.7571,140.378,140.4443,17579.0
2020-09-01 10:25:00,148.2,148.38,148.02,148.08,11103.0,140.4443,140.6149,140.2738,140.3306,11103.0
2020-09-01 10:30:00,148.09,148.28,148.01,148.04,9972.0,140.3401,140.5202,140.2643,140.2927,9972.0
2020-09-01 10:35:00,148.04,148.19,148.0,148.14,9529.0,140.2927,140.4349,140.2548,140.3875,9529.0
2020-09-01 10:40:00,148.15,148.15,147.81,147.84,39999.0,140.397,140.397,140.0748,140.1032,39999.0
2020-09-01 10:45:00,147.87,148.09,147.8,147.92,16352.0,140.1316,140.3401,140.0653,140.179,16352.0
2020-09-01 10:50:00,147.94,148.09,147.8,148.01,21321.0,140.198,140.3401,140.0653,140.2643,21321.0
2020-09-01 10:55:00,148.03,148.07,147.94,148.0,26218.0,140.2832,140.3212,140.198,140.2548,26218.0
2020-09-01 11:00:00,148.0,148.21,147.99,148.06,19744.0,140.2548,140.4538,140.2453,140.3117,19744.0
2020-09-01 11:05:00,148.06,148.31,148.06,148.24,37117.0,140.3117,140.5486,140.3117,140.4823,37117.0
2020-09-01 11:10:00,148.2,148.27,148.0,148.11,18406.0,140.4443,140.5107,140.2548,140.3591,18406.0
2020-09-01 11:15:00,148.11,148.24,147.91,148.04,29623.0,140.3591,140.4823,140.1695,140.2927,29623.0
2020-09-01 11:20:00,148.09,148.16,147.84,147.85,15270.0,140.3401,140.4064,140.1032,140.1127,15270.0
2020-09-01 11:25:00,147.87,148.09,147.85,148.09,32514.0,140.1316,140.3401,140.1127,140.3401,32514.0
2020-09-01 11:30:00,148.03,148.08,147.81,147.83,19681.0,140.2832,140.3306,140.0748,140.0937,19681.0
2020-09-01 11:35:00,147.83,147.84,147.6,147.75,20293.0,140.0937,140.1032,139.8757,140.0179,20293.0
2020-09-01 11:40:00,147.75,147.77,147.61,147.74,9292.0,140.0179,140.0369,139.8852,140.0084,9292.0
2020-09-01 11:45:00,147.72,147.79,147.64,147.75,12349.0,139.9895,140.0558,139.9137,140.0179,12349.0
2020-09-01 11:50:00,147.73,147.79,147.57,147.58,15234.0,139.9989,140.0558,139.8473,139.8568,15234.0
2020-09-01 11:55:00,147.58,147.73,147.46,147.73,32810.0,139.8568,139.9989,139.7431,139.9989,32810.0
2020-09-01 12:00:00,147.77,147.83,147.65,147.74,13109.0,140.0369,140.0937,139.9231,140.0084,13109.0
2020-09-01 12:05:00,147.72,147.8,147.64,147.78,13843.0,139.9895,140.0653,139.9137,140.0463,13843.0
2020-09-01 12:10:00,147.8,148.04,147.76,148.0,15113.0,140.0653,140.2927,140.0274,140.2548,15113.0
2020-09-01 12:15:00,147.98,147.98,147.74,147.78,32772.0,140.2359,140.2359,140.0084,140.0463,32772.0
2020-09-01 12:20:00,147.76,147.85,147.7,147.71,23142.0,140.0274,140.1127,139.9705,139.98,23142.0
2020-09-01 12:25:00,147.74,147.86,147.7,147.73,10367.0,140.0084,140.1221,139.9705,139.9989,10367.0
2020-09-01 12:30:00,147.72,147.81,147.6,147.78,11467.0,139.9895,140.0748,139.8757,140.0463,11467.0
2020-09-01 12:35:00,147.81,147.9,147.71,147.86,8806.0,140.0748,140.16,139.98,140.1221,8806.0
2020-09-01 12:40:00,147.86,147.99,147.78,147.97,8692.0,140.1221,140.2453,140.0463,140.2264,8692.0
2020-09-01 12:45:00,147.94,147.96,147.79,147.82,9033.0,140.198,140.2169,140.0558,140.0842,9033.0
2020-09-01 12:50:00,147.85,147.85,147.62,147.63,13204.0,140.1127,140.1127,139.8947,139.9042,13204.0
2020-09-01 12:55:00,147.65,147.79,147.62,147.69,10801.0,139.9231,140.0558,139.8947,139.961,10801.0
2020-09-01 13:00:00,147.69,147.69,147.46,147.48,22213.0,139.961,139.961,139.7431,139.762,22213.0
2020-09-01 13:05:00,147.5,147.5,147.18,147.35,29072.0,139.781,139.781,139.4777,139.6388,29072.0
2020-09-01 13:10:00,147.33,147.33,147.09,147.2,22181.0,139.6199,139.6199,139.3924,139.4967,22181.0
2020-09-01 13:15:00,147.2,147.24,146.96,147.09,25497.0,139.4967,139.5346,139.2692,139.3924,25497.0
2020-09-01 13:20:00,147.09,147.13,146.71,146.86,21111.0,139.3924,139.4303,139.0323,139.1745,21111.0
2020-09-01 13:25:00,146.88,146.93,146.75,146.77,11810.0,139.1934,139.2408,139.0702,139.0892,11810.0
2020-09-01 13:30:00,146.72,146.92,146.67,146.7,20103.0,139.0418,139.2313,138.9944,139.0228,20103.0
2020-09-01 13:35:00,146.69,146.9,146.64,146.9,11150.0,139.0134,139.2124,138.966,139.2124,11150.0
2020-09-01 13:40:00,146.9,146.97,146.77,146.8,9672.0,139.2124,139.2787,139.0892,139.1176,9672.0
2020-09-01 13:45:00,146.86,146.86,146.68,146.75,10845.0,139.1745,139.1745,139.0039,139.0702,10845.0
2020-09-01 13:50:00,146.72,146.82,146.65,146.8,10863.0,139.0418,139.1366,138.9755,139.1176,10863.0
2020-09-01 13:55:00,146.8,147.12,146.79,147.1,8179.0,139.1176,139.4209,139.1081,139.4019,8179.0
2020-09-01 14:00:00,147.04,147.37,147.04,147.37,9316.0,139.3451,139.6578,139.3451,139.6578,9316.0
2020-09-01 14:05:00,147.38,147.46,147.34,147.4,12121.0,139.6673,139.7431,139.6294,139.6862,12121.0
2020-09-01 14:10:00,147.43,147.48,147.3,147.34,9190.0,139.7146,139.762,139.5914,139.6294,9190.0
2020-09-01 14:15:00,147.34,147.35,147.21,147.22,10453.0,139.6294,139.6388,139.5062,139.5156,10453.0
2020-09-01 14:20:00,147.21,147.23,147.13,147.2,6664.0,139.5062,139.5251,139.4303,139.4967,6664.0
2020-09-01 14:25:00,147.18,147.18,146.93,147.08,10333.0,139.4777,139.4777,139.2408,139.383,10333.0
2020-09-01 14:30:00,147.05,147.08,146.92,146.95,6696.0,139.3545,139.383,139.2313,139.2598,6696.0
2020-09-01 14:35:00,147.0,147.03,146.9,147.03,12880.0,139.3071,139.3356,139.2124,139.3356,12880.0
2020-09-01 14:40:00,147.05,147.09,146.85,146.91,16613.0,139.3545,139.3924,139.165,139.2219,16613.0
2020-09-01 14:45:00,146.85,147.02,146.79,146.98,11357.0,139.165,139.3261,139.1081,139.2882,11357.0
2020-09-01 14:50:00,147.0,147.1,146.98,146.99,13908.0,139.3071,139.4019,139.2882,139.2977,13908.0
2020-09-01 14:55:00,147.0,147.1,146.94,147.01,30597.0,139.3071,139.4019,139.2503,139.3166,30597.0
2020-09-01 15:00:00,147.03,147.03,146.87,147.0,18786.0,139.3356,139.3356,139.184,139.3071,18786.0
2020-09-01 15:05:00,146.95,147.04,146.81,146.94,15426.0,139.2598,139.3451,139.1271,139.2503,15426.0
2020-09-01 15:10:00,146.94,146.94,146.74,146.8,12194.0,139.2503,139.2503,139.0608,139.1176,12194.0
2020-09-01 15:15:00,146.78,146.95,146.78,146.87,10578.0,139.0987,139.2598,139.0987,139.184,10578.0
2020-09-01 15:20:00,146.85,146.98,146.83,146.97,10119.0,139.165,139.2882,139.146,139.2787,10119.0
2020-09-01 15:25:00,146.97,147.0,146.86,146.88,13193.0,139.2787,139.3071,139.1745,139.1934,13193.0
2020-09-01 15:30:00,146.91,147.0,146.89,147.0,15356.0,139.2219,139.3071,139.2029,139.3071,15356.0
2020-09-01 15:35:00,147.02,147.13,146.97,146.97,15501.0,139.3261,139.4303,139.2787,139.2787,15501.0
2020-09-01 15:40:00,147.0,147.29,146.98,147.29,13842.0,139.3071,139.582,139.2882,139.582,13842.0
2020-09-01 15:45:00,147.25,147.31,147.09,147.23,24722.0,139.5441,139.6009,139.3924,139.5251,24722.0
2020-09-01 15:50:00,147.18,147.25,147.02,147.08,33877.0,139.4777,139.5441,139.3261,139.383,33877.0
2020-09-01 15:55:00,147.1,147.38,147.04,147.38,88964.0,139.4019,139.6673,139.3451,139.6673,88964.0
2020-09-02 09:30:00,146.79,147.38,146.51,146.69,49620.0,139.1081,139.6673,138.8428,139.0134,49620.0
2020-09-02 09:35:00,146.62,147.99,146.62,147.96,47031.0,138.947,140.2453,138.947,140.2169,47031.0
2020-09-02 09:40:00,147.94,149.05,147.89,148.81,42803.0,140.198,141.2499,140.1506,141.0224,42803.0
2020-09-02 09:45:00,148.81,149.4,148.81,149.34,37074.0,141.0224,141.5815,141.0224,141.5247,37074.0
2020-09-02 09:50:00,149.31,149.69,149.09,149.59,42997.0,141.4963,141.8564,141.2878,141.7616,42997.0
2020-09-02 09:55:00,149.52,150.0,149.45,149.55,30013.0,141.6953,142.1502,141.6289,141.7237,30013.0
2020-09-02 10:00:00,149.55,149.58,149.23,149.37,13315.0,141.7237,141.7521,141.4204,141.5531,13315.0
2020-09-02 10:05:00,149.41,149.6,149.36,149.43,24225.0,141.591,141.7711,141.5436,141.61,24225.0
2020-09-02 10:10:00,149.4,149.56,149.26,149.26,15899.0,141.5815,141.7332,141.4489,141.4489,15899.0
2020-09-02 10:15:00,149.25,149.25,148.89,148.93,13774.0,141.4394,141.4394,141.0982,141.1361,13774.0
2020-09-02 10:20:00,148.92,149.12,148.72,149.04,10174.0,141.1267,141.3162,140.9371,141.2404,10174.0
2020-09-02 10:25:00,149.02,149.25,148.91,148.91,13765.0,141.2214,141.4394,141.1172,141.1172,13765.0
2020-09-02 10:30:00,148.92,149.17,148.88,149.02,17055.0,141.1267,141.3636,141.0888,141.2214,17055.0
2020-09-02 10:35:00,149.02,149.31,149.0,149.28,19688.0,141.2214,141.4963,141.2025,141.4678,19688.0
2020-09-02 10:40:00,149.29,149.29,149.12,149.29,15674.0,141.4773,141.4773,141.3162,141.4773,15674.0
2020-09-02 10:45:00,149.27,149.32,149.07,149.21,21787.0,141.4584,141.5057,141.2688,141.4015,21787.0
2020-09-02 10:50:00,149.21,149.35,149.07,149.21,21277.0,141.4015,141.5342,141.2688,141.4015,21277.0
2020-09-02 10:55:00,149.19,149.24,148.94,149.02,15524.0,141.3825,141.4299,141.1456,141.2214,15524.0
2020-09-02 11:00:00,149.07,149.09,148.91,148.92,10517.0,141.2688,141.2878,141.1172,141.1267,10517.0
2020-09-02 11:05:00,148.89,148.93,148.69,148.93,11131.0,141.0982,141.1361,140.9087,141.1361,11131.0
2020-09-02 11:10:00,148.91,148.94,148.64,148.72,27853.0,141.1172,141.1456,140.8613,140.9371,27853.0
2020-09-02 11:15:00,148.71,148.9,148.61,148.84,12798.0,140.9277,141.1077,140.8329,141.0509,12798.0
2020-09-02 11:20:00,148.83,148.91,148.4,148.51,25503.0,141.0414,141.1172,140.6339,140.7381,25503.0
2020-09-02 11:25:00,148.47,148.66,148.2,148.64,26977.0,140.7002,140.8803,140.4443,140.8613,26977.0
2020-09-02 11:30:00,148.68,148.74,148.58,148.71,10883.0,140.8992,140.9561,140.8045,140.9277,10883.0
2020-09-02 11:35:00,148.67,149.14,148.58,149.03,17359.0,140.8898,141.3352,140.8045,141.2309,17359.0
2020-09-02 11:40:00,149.12,149.45,149.05,149.4,26022.0,141.3162,141.6289,141.2499,141.5815,26022.0
2020-09-02 11:45:00,149.4,149.61,149.27,149.61,23430.0,141.5815,141.7806,141.4584,141.7806,23430.0
2020-09-02 11:50:00,149.61,149.61,149.28,149.56,14580.0,141.7806,141.7806,141.4678,141.7332,14580.0
2020-09-02 11:55:00,149.58,149.61,149.5,149.55,11029.0,141.7521,141.7806,141.6763,141.7237,11029.0
2020-09-02 12:00:00,149.57,149.63,149.38,149.5,10106.0,141.7427,141.7995,141.5626,141.6763,10106.0
2020-09-02 12:05:00,149.5,149.79,149.41,149.67,36313.0,141.6763,141.9511,141.591,141.8374,36313.0
2020-09-02 12:10:00,149.67,149.67,149.28,149.38,11107.0,141.8374,141.8374,141.4678,141.5626,11107.0
2020-09-02 12:15:00,149.41,149.45,149.24,149.24,8875.0,141.591,141.6289,141.4299,141.4299,8875.0
2020-09-02 12:20:00,149.24,149.32,149.19,149.28,6365.0,141.4299,141.5057,141.3825,141.4678,6365.0
2020-09-02 12:25:00,149.27,149.35,149.07,149.19,7768.0,141.4584,141.5342,141.2688,141.3825,7768.0
2020-09-02 12:30:00,149.2,149.29,149.13,149.13,10974.0,141.392,141.4773,141.3257,141.3257,10974.0
2020-09-02 12:35:00,149.14,149.26,149.1,149.23,10110.0,141.3352,141.4489,141.2972,141.4204,10110.0
2020-09-02 12:40:00,149.23,149.29,149.14,149.21,9531.0,141.4204,141.4773,141.3352,141.4015,9531.0
2020-09-02 12:45:00,149.23,149.23,149.12,149.15,8599.0,141.4204,141.4204,141.3162,141.3446,8599.0
2020-09-02 12:50:00,149.17,149.27,149.17,149.25,15421.0,141.3636,141.4584,141.3636,141.4394,15421.0
2020-09-02 12:55:00,149.27,149.36,149.18,149.35,9038.0,141.4584,141.5436,141.3731,141.5342,9038.0
2020-09-02 13:00:00,149.33,149.5,149.32,149.5,21131.0,141.5152,141.6763,141.5057,141.6763,21131.0
2020-09-02 13:05:00,149.47,149.51,149.38,149.49,8075.0,141.6479,141.6858,141.5626,141.6668,8075.0
2020-09-02 13:10:00,149.55,149.56,149.32,149.34,10076.0,141.7237,141.7332,141.5057,141.5247,10076.0
2020-09-02 13:15:00,149.36,149.49,149.34,149.38,7646.0,141.5436,141.6668,141.5247,141.5626,7646.0
2020-09-02 13:20:00,149.41,149.49,149.38,149.44,7307.0,141.591,141.6668,141.5626,141.6195,7307.0
2020-09-02 13:25:00,149.4,149.4,149.05,149.05,5992.0,141.5815,141.5815,141.2499,141.2499,5992.0
2020-09-02 13:30:00,149.08,149.14,149.06,149.08,6952.0,141.2783,141.3352,141.2593,141.2783,6952.0
2020-09-02 13:35:00,149.04,149.15,149.0,149.09,8013.0,141.2404,141.3446,141.2025,141.2878,8013.0
2020-09-02 13:40:00,149.12,149.17,149.05,149.06,8743.0,141.3162,141.3636,141.2499,141.2593,8743.0
2020-09-02 13:45:00,149.06,149.1,149.01,149.05,9288.0,141.2593,141.2972,141.212,141.2499,9288.0
2020-09-02 13:50:00,149.04,149.1,148.96,148.98,9626.0,141.2404,141.2972,141.1646,141.1835,9626.0
2020-09-02 13:55:00,148.95,149.01,148.83,148.84,16755.0,141.1551,141.212,141.0414,141.0509,16755.0
2020-09-02 14:00:00,148.84,148.95,148.65,148.72,11029.0,141.0509,141.1551,140.8708,140.9371,11029.0
2020-09-02 14:05:00,148.72,148.81,148.63,148.73,12322.0,140.9371,141.0224,140.8518,140.9466,12322.0
2020-09-02 14:10:00,148.71,148.78,148.61,148.69,12250.0,140.9277,140.994,140.8329,140.9087,12250.0
2020-09-02 14:15:00,148.72,148.98,148.72,148.94,9633.0,140.9371,141.1835,140.9371,141.1456,9633.0
2020-09-02 14:20:00,148.96,149.21,148.94,149.13,15531.0,141.1646,141.4015,141.1456,141.3257,15531.0
2020-09-02 14:25:00,149.15,149.18,148.99,149.1,10932.0,141.3446,141.3731,141.193,141.2972,10932.0
2020-09-02 14:30:00,149.04,149.08,148.9,148.98,12248.0,141.2404,141.2783,141.1077,141.1835,12248.0
2020-09-02 14:35:00,148.97,149.02,148.83,148.89,8463.0,141.1741,141.2214,141.0414,141.0982,8463.0
2020-09-02 14:40:00,148.9,148.99,148.78,148.82,7222.0,141.1077,141.193,140.994,141.0319,7222.0
2020-09-02 14:45:00,148.82,148.95,148.75,148.92,9002.0,141.0319,141.1551,140.9656,141.1267,9002.0
2020-09-02 14:50:00,148.92,149.03,148.91,148.93,14511.0,141.1267,141.2309,141.1172,141.1361,14511.0
2020-09-02 14:55:00,148.92,149.04,148.9,149.04,11915.0,141.1267,141.2404,141.1077,141.2404,11915.0
2020-09-02 15:00:00,149.06,149.17,148.98,149.1,12672.0,141.2593,141.3636,141.1835,141.2972,12672.0
2020-09-02 15:05:00,149.13,149.13,148.92,149.06,16101.0,141.3257,141.3257,141.1267,141.2593,16101.0
2020-09-02 15:10:00,149.07,149.31,149.07,149.26,13411.0,141.2688,141.4963,141.2688,141.4489,13411.0
2020-09-02 15:15:00,149.28,149.38,149.26,149.35,14733.0,141.4678,141.5626,141.4489,141.5342,14733.0
2020-09-02 15:20:00,149.39,149.43,149.29,149.41,15886.0,141.5721,141.61,141.4773,141.591,15886.0
2020-09-02 15:25:00,149.43,149.52,149.38,149.45,15910.0,141.61,141.6953,141.5626,141.6289,15910.0
2020-09-02 15:30:00,149.44,149.53,149.3,149.5,38488.0,141.6195,141.7047,141.4868,141.6763,38488.0
2020-09-02 15:35:00,149.5,149.7,149.4,149.68,46121.0,141.6763,141.8658,141.5815,141.8469,46121.0
2020-09-02 15:40:00,149.69,149.87,149.59,149.74,44753.0,141.8564,142.027,141.7616,141.9038,44753.0
2020-09-02 15:45:00,149.75,149.89,149.61,149.89,46948.0,141.9132,142.0459,141.7806,142.0459,46948.0
2020-09-02 15:50:00,149.86,149.91,149.55,149.82,66077.0,142.0175,142.0649,141.7237,141.9796,66077.0
2020-09-02 15:55:00,149.82,149.83,149.45,149.48,84843.0,141.9796,141.989,141.6289,141.6574,84843.0
2020-09-03 09:30:00,152.19,152.46,151.84,152.14,129904.0,144.2255,144.4814,143.8939,144.1782,129904.0
2020-09-03 09:35:00,152.11,152.2,150.9,151.2,58626.0,144.1497,144.235,143.0031,143.2874,58626.0
2020-09-03 09:40:00,151.14,152.13,151.13,152.0,87590.0,143.2305,144.1687,143.221,144.0455,87590.0
2020-09-03 09:45:00,151.98,152.77,151.9,152.75,56319.0,144.0265,144.7752,143.9507,144.7562,56319.0
2020-09-03 09:50:00,152.69,152.88,152.29,152.68,29385.0,144.6994,144.8794,144.3203,144.6899,29385.0
2020-09-03 09:55:00,152.71,153.37,152.36,153.12,50084.0,144.7183,145.3438,144.3866,145.1069,50084.0
2020-09-03 10:00:00,152.98,153.01,151.85,152.3,27938.0,144.9742,145.0026,143.9033,144.3298,27938.0
2020-09-03 10:05:00,152.34,152.8,152.0,152.33,35578.0,144.3677,144.8036,144.0455,144.3582,35578.0
2020-09-03 10:10:00,152.31,152.63,152.21,152.55,73977.0,144.3393,144.6425,144.2445,144.5667,73977.0
2020-09-03 10:15:00,152.54,152.82,152.09,152.09,30646.0,144.5572,144.8226,144.1308,144.1308,30646.0
2020-09-03 10:20:00,152.13,152.15,151.15,151.28,24900.0,144.1687,144.1876,143.24,143.3632,24900.0
2020-09-03 10:25:00,151.37,151.57,151.22,151.27,19090.0,143.4485,143.638,143.3063,143.3537,19090.0
2020-09-03 10:30:00,151.3,151.52,151.13,151.15,23111.0,143.3821,143.5906,143.221,143.24,23111.0
2020-09-03 10:35:00,151.19,151.41,151.05,151.37,33529.0,143.2779,143.4864,143.1452,143.4485,33529.0
2020-09-03 10:40:00,151.41,151.56,151.2,151.52,47586.0,143.4864,143.6285,143.2874,143.5906,47586.0
2020-09-03 10:45:00,151.46,151.75,151.32,151.32,27141.0,143.5337,143.8086,143.4011,143.4011,27141.0
2020-09-03 10:50:00,151.34,151.53,151.27,151.34,31479.0,143.42,143.6001,143.3537,143.42,31479.0
2020-09-03 10:55:00,151.25,151.25,150.73,150.85,36002.0,143.3347,143.3347,142.8419,142.9557,36002.0
2020-09-03 11:00:00,150.88,151.13,150.83,150.95,36195.0,142.9841,143.221,142.9367,143.0504,36195.0
2020-09-03 11:05:00,150.94,150.99,150.51,150.7,38563.0,143.041,143.0883,142.6335,142.8135,38563.0
2020-09-03 11:10:00,150.7,150.99,150.7,150.88,20685.0,142.8135,143.0883,142.8135,142.9841,20685.0
2020-09-03 11:15:00,150.87,150.87,150.03,150.03,51288.0,142.9746,142.9746,142.1786,142.1786,51288.0
2020-09-03 11:20:00,150.01,150.23,149.51,149.81,37177.0,142.1596,142.3681,141.6858,141.9701,37177.0
2020-09-03 11:25:00,149.84,150.43,149.79,150.43,57491.0,141.9985,142.5576,141.9511,142.5576,57491.0
2020-09-03 11:30:00,150.39,150.6,150.2,150.27,19312.0,142.5197,142.7188,142.3397,142.406,19312.0
2020-09-03 11:35:00,150.2,150.49,150.09,150.39,16313.0,142.3397,142.6145,142.2354,142.5197,16313.0
2020-09-03 11:40:00,150.44,150.53,150.2,150.2,17839.0,142.5671,142.6524,142.3397,142.3397,17839.0
2020-09-03 11:45:00,150.2,150.55,150.15,150.29,26114.0,142.3397,142.6714,142.2923,142.425,26114.0
2020-09-03 11:50:00,150.34,150.75,150.34,150.68,26208.0,142.4724,142.8609,142.4724,142.7946,26208.0
2020-09-03 11:55:00,150.67,150.7,150.1,150.14,51444.0,142.7851,142.8135,142.2449,142.2828,51444.0
2020-09-03 12:00:00,150.1,150.24,149.69,149.84,38485.0,142.2449,142.3776,141.8564,141.9985,38485.0
2020-09-03 12:05:00,149.83,149.93,149.7,149.82,15803.0,141.989,142.0838,141.8658,141.9796,15803.0
2020-09-03 12:10:00,149.86,149.88,149.75,149.84,12439.0,142.0175,142.0364,141.9132,141.9985,12439.0
2020-09-03 12:15:00,149.82,149.99,149.67,149.86,14303.0,141.9796,142.1407,141.8374,142.0175,14303.0
2020-09-03 12:20:00,149.8,149.88,149.69,149.79,6446.0,141.9606,142.0364,141.8564,141.9511,6446.0
2020-09-03 12:25:00,149.75,149.77,149.36,149.36,10671.0,141.9132,141.9322,141.5436,141.5436,10671.0
2020-09-03 12:30:00,149.4,149.57,149.17,149.27,32798.0,141.5815,141.7427,141.3636,141.4584,32798.0
2020-09-03 12:35:00,149.25,149.4,149.13,149.24,21975.0,141.4394,141.5815,141.3257,141.4299,21975.0
2020-09-03 12:40:00,149.2,149.23,149.06,149.08,20191.0,141.392,141.4204,141.2593,141.2783,20191.0
2020-09-03 12:45:00,149.03,149.17,148.62,148.71,21314.0,141.2309,141.3636,140.8424,140.9277,21314.0
2020-09-03 12:50:00,148.72,148.84,148.58,148.83,24711.0,140.9371,141.0509,140.8045,141.0414,24711.0
2020-09-03 12:55:00,148.79,149.01,148.74,148.74,75626.0,141.0035,141.212,140.9561,140.9561,75626.0
2020-09-03 13:00:00,148.8,148.8,147.84,147.98,39647.0,141.0129,141.0129,140.1032,140.2359,39647.0
2020-09-03 13:05:00,148.08,148.25,147.94,148.13,25072.0,140.3306,140.4917,140.198,140.378,25072.0
2020-09-03 13:10:00,148.19,148.69,148.16,148.55,17435.0,140.4349,140.9087,140.4064,140.776,17435.0
2020-09-03 13:15:00,148.56,148.56,148.17,148.19,17269.0,140.7855,140.7855,140.4159,140.4349,17269.0
2020-09-03 13:20:00,148.24,148.57,148.06,148.5,28488.0,140.4823,140.795,140.3117,140.7286,28488.0
2020-09-03 13:25:00,148.43,148.68,148.31,148.67,19241.0,140.6623,140.8992,140.5486,140.8898,19241.0
2020-09-03 13:30:00,148.67,148.67,148.05,148.2,21053.0,140.8898,140.8898,140.3022,140.4443,21053.0
2020-09-03 13:35:00,148.26,148.38,148.15,148.3,15779.0,140.5012,140.6149,140.397,140.5391,15779.0
2020-09-03 13:40:00,148.27,148.46,148.16,148.25,25170.0,140.5107,140.6907,140.4064,140.4917,25170.0
2020-09-03 13:45:00,148.29,148.39,147.98,148.02,19033.0,140.5296,140.6244,140.2359,140.2738,19033.0
2020-09-03 13:50:00,148.03,148.33,147.98,148.28,24198.0,140.2832,140.5675,140.2359,140.5202,24198.0
2020-09-03 13:55:00,148.24,148.39,148.17,148.27,12226.0,140.4823,140.6244,140.4159,140.5107,12226.0
2020-09-03 14:00:00,148.25,148.37,148.12,148.27,20706.0,140.4917,140.6055,140.3685,140.5107,20706.0
2020-09-03 14:05:00,148.34,148.51,148.13,148.47,31268.0,140.577,140.7381,140.378,140.7002,31268.0
2020-09-03 14:10:00,148.41,148.65,148.37,148.49,18038.0,140.6434,140.8708,140.6055,140.7192,18038.0
2020-09-03 14:15:00,148.46,148.48,148.07,148.27,18046.0,140.6907,140.7097,140.3212,140.5107,18046.0
2020-09-03 14:20:00,148.28,148.32,147.96,148.05,9010.0,140.5202,140.5581,140.2169,140.3022,9010.0
2020-09-03 14:25:00,147.94,148.3,147.9,148.16,42056.0,140.198,140.5391,140.16,140.4064,42056.0
2020-09-03 14:30:00,148.1,148.8,148.1,148.69,20286.0,140.3496,141.0129,140.3496,140.9087,20286.0
2020-09-03 14:35:00,148.65,149.09,148.55,148.87,21969.0,140.8708,141.2878,140.776,141.0793,21969.0
2020-09-03 14:40:00,148.81,148.93,148.48,148.57,14170.0,141.0224,141.1361,140.7097,140.795,14170.0
2020-09-03 14:45:00,148.61,148.62,148.29,148.34,9411.0,140.8329,140.8424,140.5296,140.577,9411.0
2020-09-03 14:50:00,148.3,148.46,148.16,148.24,8013.0,140.5391,140.6907,140.4064,140.4823,8013.0
2020-09-03 14:55:00,148.21,148.28,148.0,148.05,19881.0,140.4538,140.5202,140.2548,140.3022,19881.0
2020-09-03 15:00:00,148.11,148.18,147.8,147.84,21397.0,140.3591,140.4254,140.0653,140.1032,21397.0
2020-09-03 15:05:00,147.88,148.07,147.82,148.0,11240.0,140.1411,140.3212,140.0842,140.2548,11240.0
2020-09-03 15:10:00,148.01,148.11,147.82,148.11,29689.0,140.2643,140.3591,140.0842,140.3591,29689.0
2020-09-03 15:15:00,148.1,148.16,147.78,147.78,22690.0,140.3496,140.4064,140.0463,140.0463,22690.0
2020-09-03 15:20:00,147.77,147.91,147.66,147.91,18378.0,140.0369,140.1695,139.9326,140.1695,18378.0
2020-09-03 15:25:00,147.93,148.17,147.68,147.74,24567.0,140.1885,140.4159,139.9516,140.0084,24567.0
2020-09-03 15:30:00,147.74,147.84,147.46,147.52,28351.0,140.0084,140.1032,139.7431,139.7999,28351.0
2020-09-03 15:35:00,147.53,148.16,147.51,147.89,40136.0,139.8094,140.4064,139.7905,140.1506,40136.0
2020-09-03 15:40:00,147.9,148.36,147.77,148.2,37030.0,140.16,140.596,140.0369,140.4443,37030.0
2020-09-03 15:45:00,148.25,148.32,147.81,147.88,55367.0,140.4917,140.5581,140.0748,140.1411,55367.0
2020-09-03 15:50:00,147.85,148.86,147.73,148.75,115590.0,140.1127,141.0698,139.9989,140.9656,115590.0
2020-09-03 15:55:00,148.77,149.32,148.75,148.9,227770.0,140.9845,141.5057,140.9656,141.1077,227770.0
2020-09-04 09:30:00,148.58,149.26,148.41,148.41,69020.0,140.8045,141.4489,140.6434,140.6434,69020.0
2020-09-04 09:35:00,148.42,148.9,148.2,148.83,31766.0,140.6528,141.1077,140.4443,141.0414,31766.0
2020-09-04 09:40:00,148.75,149.46,148.73,149.34,49967.0,140.9656,141.6384,140.9466,141.5247,49967.0
2020-09-04 09:45:00,149.35,149.43,148.88,149.1,39448.0,141.5342,141.61,141.0888,141.2972,39448.0
2020-09-04 09:50:00,149.11,149.83,149.05,149.82,43076.0,141.3067,141.989,141.2499,141.9796,43076.0
2020-09-04 09:55:00,149.84,150.46,149.73,150.43,47270.0,141.9985,142.5861,141.8943,142.5576,47270.0
2020-09-04 10:00:00,150.38,150.43,149.86,150.23,38807.0,142.5103,142.5576,142.0175,142.3681,38807.0
2020-09-04 10:05:00,150.18,150.25,149.86,150.12,42899.0,142.3207,142.3871,142.0175,142.2639,42899.0
2020-09-04 10:10:00,150.11,150.36,150.03,150.32,38874.0,142.2544,142.4913,142.1786,142.4534,38874.0
2020-09-04 10:15:00,150.31,150.51,149.81,149.86,37507.0,142.4439,142.6335,141.9701,142.0175,37507.0
2020-09-04 10:20:00,149.95,150.4,149.83,150.16,54987.0,142.1028,142.5292,141.989,142.3018,54987.0
2020-09-04 10:25:00,150.16,150.32,149.4,149.44,75767.0,142.3018,142.4534,141.5815,141.6195,75767.0
2020-09-04 10:30:00,149.43,149.9,149.43,149.79,50191.0,141.61,142.0554,141.61,141.9511,50191.0
2020-09-04 10:35:00,149.78,150.13,148.93,150.06,78161.0,141.9417,142.2733,141.1361,142.207,78161.0
2020-09-04 10:40:00,150.05,150.16,149.47,149.93,110115.0,142.1975,142.3018,141.6479,142.0838,110115.0
2020-09-04 10:45:00,150.0,150.31,149.9,150.16,41641.0,142.1502,142.4439,142.0554,142.3018,41641.0
2020-09-04 10:50:00,150.1,150.1,149.5,149.63,48027.0,142.2449,142.2449,141.6763,141.7995,48027.0
2020-09-04 10:55:00,149.64,150.57,149.59,150.52,43017.0,141.809,142.6903,141.7616,142.6429,43017.0
2020-09-04 11:00:00,150.5,150.51,150.08,150.2,35401.0,142.624,142.6335,142.226,142.3397,35401.0
2020-09-04 11:05:00,150.19,150.19,149.56,149.74,22568.0,142.3302,142.3302,141.7332,141.9038,22568.0
2020-09-04 11:10:00,149.75,150.01,149.47,149.84,48989.0,141.9132,142.1596,141.6479,141.9985,48989.0
2020-09-04 11:15:00,149.8,149.8,148.73,149.01,27305.0,141.9606,141.9606,140.9466,141.212,27305.0
2020-09-04 11:20:00,148.99,149.01,148.43,148.47,26723.0,141.193,141.212,140.6623,140.7002,26723.0
2020-09-04 11:25:00,148.47,148.48,148.14,148.44,31120.0,140.7002,140.7097,140.3875,140.6718,31120.0
2020-09-04 11:30:00,148.39,148.69,148.37,148.69,12155.0,140.6244,140.9087,140.6055,140.9087,12155.0
2020-09-04 11:35:00,148.64,148.81,148.36,148.36,19667.0,140.8613,141.0224,140.596,140.596,19667.0
2020-09-04 11:40:00,148.33,148.6,147.95,148.0,18284.0,140.5675,140.8234,140.2074,140.2548,18284.0
2020-09-04 11:45:00,148.04,148.4,147.99,148.34,15217.0,140.2927,140.6339,140.2453,140.577,15217.0
2020-09-04 11:50:00,148.36,149.0,148.31,148.93,23521.0,140.596,141.2025,140.5486,141.1361,23521.0
2020-09-04 11:55:00,148.99,149.12,148.72,149.0,31321.0,141.193,141.3162,140.9371,141.2025,31321.0
2020-09-04 12:00:00,149.0,149.19,148.86,149.03,37716.0,141.2025,141.3825,141.0698,141.2309,37716.0
2020-09-04 12:05:00,149.06,149.1,148.92,149.03,29087.0,141.2593,141.2972,141.1267,141.2309,29087.0
2020-09-04 12:10:00,149.06,149.11,148.9,149.07,36407.0,141.2593,141.3067,141.1077,141.2688,36407.0
2020-09-04 12:15:00,149.12,149.13,148.93,149.1,28462.0,141.3162,141.3257,141.1361,141.2972,28462.0
2020-09-04 12:20:00,149.14,149.57,149.0,149.57,18172.0,141.3352,141.7427,141.2025,141.7427,18172.0
2020-09-04 12:25:00,149.57,149.62,149.37,149.46,21543.0,141.7427,141.79,141.5531,141.6384,21543.0
2020-09-04 12:30:00,149.4,149.66,149.34,149.39,12210.0,141.5815,141.8279,141.5247,141.5721,12210.0
2020-09-04 12:35:00,149.4,149.43,149.09,149.33,13194.0,141.5815,141.61,141.2878,141.5152,13194.0
2020-09-04 12:40:00,149.38,149.64,149.11,149.44,20346.0,141.5626,141.809,141.3067,141.6195,20346.0
2020-09-04 12:45:00,149.47,149.77,149.43,149.66,17948.0,141.6479,141.9322,141.61,141.8279,17948.0
2020-09-04 12:50:00,149.63,150.07,149.42,149.96,25867.0,141.7995,142.2165,141.6005,142.1122,25867.0
2020-09-04 12:55:00,149.97,150.0,149.71,149.81,22122.0,142.1217,142.1502,141.8753,141.9701,22122.0
2020-09-04 13:00:00,149.76,149.96,149.62,149.75,21315.0,141.9227,142.1122,141.79,141.9132,21315.0
2020-09-04 13:05:00,149.77,150.03,149.75,149.97,16382.0,141.9322,142.1786,141.9132,142.1217,16382.0
2020-09-04 13:10:00,149.9,150.14,149.9,150.09,14929.0,142.0554,142.2828,142.0554,142.2354,14929.0
2020-09-04 13:15:00,150.06,150.1,149.87,150.0,21129.0,142.207,142.2449,142.027,142.1502,21129.0
2020-09-04 13:20:00,150.05,150.3,150.03,150.19,17869.0,142.1975,142.4345,142.1786,142.3302,17869.0
2020-09-04 13:25:00,150.2,150.29,149.5,149.82,174158.0,142.3397,142.425,141.6763,141.9796,174158.0
2020-09-04 13:30:00,149.79,149.94,149.74,149.86,16115.0,141.9511,142.0933,141.9038,142.0175,16115.0
2020-09-04 13:35:00,149.89,150.5,149.88,150.46,31204.0,142.0459,142.624,142.0364,142.5861,31204.0
2020-09-04 13:40:00,150.5,150.67,150.44,150.58,22674.0,142.624,142.7851,142.5671,142.6998,22674.0
2020-09-04 13:45:00,150.56,150.97,150.54,150.81,26171.0,142.6808,143.0694,142.6619,142.9178,26171.0
2020-09-04 13:50:00,150.83,150.96,150.61,150.96,31154.0,142.9367,143.0599,142.7282,143.0599,31154.0
2020-09-04 13:55:00,150.97,151.41,150.89,151.41,52703.0,143.0694,143.4864,142.9936,143.4864,52703.0
2020-09-04 14:00:00,151.36,151.59,151.31,151.44,53305.0,143.439,143.6569,143.3916,143.5148,53305.0
2020-09-04 14:05:00,151.49,151.85,151.45,151.53,44785.0,143.5622,143.9033,143.5243,143.6001,44785.0
2020-09-04 14:10:00,151.33,151.33,150.79,150.99,15704.0,143.4105,143.4105,142.8988,143.0883,15704.0
2020-09-04 14:15:00,151.03,151.15,150.89,151.0,19383.0,143.1262,143.24,142.9936,143.0978,19383.0
2020-09-04 14:20:00,151.0,151.57,150.99,151.39,24438.0,143.0978,143.638,143.0883,143.4674,24438.0
2020-09-04 14:25:00,151.5,151.9,151.48,151.9,22682.0,143.5717,143.9507,143.5527,143.9507,22682.0
2020-09-04 14:30:00,151.86,151.92,151.53,151.62,23024.0,143.9128,143.9697,143.6001,143.6854,23024.0
2020-09-04 14:35:00,151.65,151.85,151.5,151.85,20106.0,143.7138,143.9033,143.5717,143.9033,20106.0
2020-09-04 14:40:00,151.91,152.23,151.9,152.17,17750.0,143.9602,144.2634,143.9507,144.2066,17750.0
2020-09-04 14:45:00,152.22,152.5,152.19,152.34,26507.0,144.254,144.5193,144.2255,144.3677,26507.0
2020-09-04 14:50:00,152.36,152.47,152.22,152.25,19519.0,144.3866,144.4909,144.254,144.2824,19519.0
2020-09-04 14:55:00,152.28,152.51,152.22,152.39,26147.0,144.3108,144.5288,144.254,144.4151,26147.0
2020-09-04 15:00:00,152.42,152.46,152.2,152.34,31264.0,144.4435,144.4814,144.235,144.3677,31264.0
2020-09-04 15:05:00,152.34,152.46,152.27,152.33,27123.0,144.3677,144.4814,144.3014,144.3582,27123.0
2020-09-04 15:10:00,152.36,152.44,151.9,151.9,28932.0,144.3866,144.4625,143.9507,143.9507,28932.0
2020-09-04 15:15:00,151.92,152.58,151.92,152.4,31491.0,143.9697,144.5951,143.9697,144.4246,31491.0
2020-09-04 15:20:00,152.42,152.53,152.37,152.4,37221.0,144.4435,144.5477,144.3961,144.4246,37221.0
2020-09-04 15:25:00,152.39,152.44,152.08,152.24,47570.0,144.4151,144.4625,144.1213,144.2729,47570.0
2020-09-04 15:30:00,152.21,152.25,151.51,151.77,36815.0,144.2445,144.2824,143.5811,143.8275,36815.0
2020-09-04 15:35:00,151.79,151.81,150.98,151.07,42823.0,143.8465,143.8654,143.0789,143.1642,42823.0
2020-09-04 15:40:00,151.11,151.24,150.75,150.76,46852.0,143.2021,143.3253,142.8609,142.8704,46852.0
2020-09-04 15:45:00,150.76,151.22,150.7,150.7,62796.0,142.8704,143.3063,142.8135,142.8135,62796.0
2020-09-04 15:50:00,150.62,150.98,150.59,150.69,84005.0,142.7377,143.0789,142.7093,142.804,84005.0
2020-09-04 15:55:00,150.66,151.05,150.56,150.88,179092.0,142.7756,143.1452,142.6808,142.9841,179092.0
2020-09-08 09:30:00,150.95,151.26,149.02,150.42,180946.0,143.0504,143.3442,141.2214,142.5482,180946.0
2020-09-08 09:35:00,150.19,151.04,150.16,150.97,85840.0,142.3302,143.1357,142.3018,143.0694,85840.0
2020-09-08 09:40:00,150.82,150.9,150.27,150.44,52052.0,142.9272,143.0031,142.406,142.5671,52052.0
2020-09-08 09:45:00,150.34,150.86,149.73,149.87,32095.0,142.4724,142.9651,141.8943,142.027,32095.0
2020-09-08 09:50:00,149.81,150.24,149.4,149.71,33516.0,141.9701,142.3776,141.5815,141.8753,33516.0
2020-09-08 09:55:00,149.72,150.54,149.62,150.45,68221.0,141.8848,142.6619,141.79,142.5766,68221.0
2020-09-08 10:00:00,150.43,150.55,149.09,149.09,38440.0,142.5576,142.6714,141.2878,141.2878,38440.0
2020-09-08 10:05:00,149.17,149.43,148.67,149.35,60382.0,141.3636,141.61,140.8898,141.5342,60382.0
2020-09-08 10:10:00,149.41,150.23,149.4,150.23,49777.0,141.591,142.3681,141.5815,142.3681,49777.0
2020-09-08 10:15:00,150.16,150.16,149.06,149.26,45055.0,142.3018,142.3018,141.2593,141.4489,45055.0
2020-09-08 10:20:00,149.25,149.77,149.23,149.4,34364.0,141.4394,141.9322,141.4204,141.5815,34364.0
2020-09-08 10:25:00,149.43,149.76,149.26,149.57,30921.0,141.61,141.9227,141.4489,141.7427,30921.0
2020-09-08 10:30:00,149.5,149.86,149.3,149.46,19446.0,141.6763,142.0175,141.4868,141.6384,19446.0
2020-09-08 10:35:00,149.46,149.88,149.42,149.88,24736.0,141.6384,142.0364,141.6005,142.0364,24736.0
2020-09-08 10:40:00,149.83,149.93,149.44,149.44,63040.0,141.989,142.0838,141.6195,141.6195,63040.0
2020-09-08 10:45:00,149.4,149.43,148.6,148.67,25131.0,141.5815,141.61,140.8234,140.8898,25131.0
2020-09-08 10:50:00,148.61,149.23,148.57,149.05,22692.0,140.8329,141.4204,140.795,141.2499,22692.0
2020-09-08 10:55:00,149.11,149.53,149.06,149.28,40005.0,141.3067,141.7047,141.2593,141.4678,40005.0
2020-09-08 11:00:00,149.31,149.69,149.12,149.69,20799.0,141.4963,141.8564,141.3162,141.8564,20799.0
2020-09-08 11:05:00,149.7,149.8,149.41,149.78,20589.0,141.8658,141.9606,141.591,141.9417,20589.0
2020-09-08 11:10:00,149.83,149.96,149.41,149.45,29006.0,141.989,142.1122,141.591,141.6289,29006.0
2020-09-08 11:15:00,149.46,149.57,149.36,149.41,30939.0,141.6384,141.7427,141.5436,141.591,30939.0
2020-09-08 11:20:00,149.42,149.57,148.92,148.99,32851.0,141.6005,141.7427,141.1267,141.193,32851.0
2020-09-08 11:25:00,149.0,149.11,148.65,148.78,33826.0,141.2025,141.3067,140.8708,140.994,33826.0
2020-09-08 11:30:00,148.78,148.81,148.5,148.76,56797.0,140.994,141.0224,140.7286,140.975,56797.0
2020-09-08 11:35:00,148.77,149.03,148.65,148.71,46635.0,140.9845,141.2309,140.8708,140.9277,46635.0
2020-09-08 11:40:00,148.72,149.03,148.59,149.03,22366.0,140.9371,141.2309,140.8139,141.2309,22366.0
2020-09-08 11:45:00,149.05,149.13,148.86,149.0,25746.0,141.2499,141.3257,141.0698,141.2025,25746.0
2020-09-08 11:50:00,149.01,149.07,148.57,148.57,30196.0,141.212,141.2688,140.795,140.795,30196.0
2020-09-08 11:55:00,148.53,149.04,148.5,148.7,25709.0,140.7571,141.2404,140.7286,140.9182,25709.0
2020-09-08 12:00:00,148.69,149.02,148.62,148.84,15784.0,140.9087,141.2214,140.8424,141.0509,15784.0
2020-09-08 12:05:00,148.88,149.09,148.76,149.0,16004.0,141.0888,141.2878,140.975,141.2025,16004.0
2020-09-08 12:10:00,148.96,149.31,148.96,149.24,31765.0,141.1646,141.4963,141.1646,141.4299,31765.0
2020-09-08 12:15:00,149.23,149.41,149.0,149.0,19498.0,141.4204,141.591,141.2025,141.2025,19498.0
2020-09-08 12:20:00,149.0,149.3,148.97,149.16,11061.0,141.2025,141.4868,141.1741,141.3541,11061.0
2020-09-08 12:25:00,149.19,149.32,148.93,148.98,35714.0,141.3825,141.5057,141.1361,141.1835,35714.0
2020-09-08 12:30:00,148.96,149.04,148.82,148.98,20832.0,141.1646,141.2404,141.0319,141.1835,20832.0
2020-09-08 12:35:00,149.0,149.11,148.91,149.02,21149.0,141.2025,141.3067,141.1172,141.2214,21149.0
2020-09-08 12:40:00,149.04,149.08,148.89,148.96,20555.0,141.2404,141.2783,141.0982,141.1646,20555.0
2020-09-08 12:45:00,148.94,149.25,148.93,149.2,13391.0,141.1456,141.4394,141.1361,141.392,13391.0
2020-09-08 12:50:00,149.23,149.23,149.04,149.06,10884.0,141.4204,141.4204,141.2404,141.2593,10884.0
2020-09-08 12:55:00,149.05,149.22,148.98,149.18,11538.0,141.2499,141.411,141.1835,141.3731,11538.0
2020-09-08 13:00:00,149.23,149.57,149.16,149.57,11202.0,141.4204,141.7427,141.3541,141.7427,11202.0
2020-09-08 13:05:00,149.56,149.76,149.49,149.55,18458.0,141.7332,141.9227,141.6668,141.7237,18458.0
2020-09-08 13:10:00,149.55,149.71,149.5,149.66,15213.0,141.7237,141.8753,141.6763,141.8279,15213.0
2020-09-08 13:15:00,149.65,150.05,149.64,150.05,27310.0,141.8185,142.1975,141.809,142.1975,27310.0
2020-09-08 13:20:00,150.0,150.21,149.93,150.21,29827.0,142.1502,142.3492,142.0838,142.3492,29827.0
2020-09-08 13:25:00,150.21,150.41,150.2,150.38,15647.0,142.3492,142.5387,142.3397,142.5103,15647.0
2020-09-08 13:30:00,150.37,150.37,150.01,150.07,17450.0,142.5008,142.5008,142.1596,142.2165,17450.0
2020-09-08 13:35:00,150.04,150.33,150.04,150.25,12311.0,142.1881,142.4629,142.1881,142.3871,12311.0
2020-09-08 13:40:00,150.25,150.29,150.08,150.25,16349.0,142.3871,142.425,142.226,142.3871,16349.0
2020-09-08 13:45:00,150.24,150.27,150.09,150.27,17123.0,142.3776,142.406,142.2354,142.406,17123.0
2020-09-08 13:50:00,150.28,150.71,150.19,150.71,34053.0,142.4155,142.823,142.3302,142.823,34053.0
2020-09-08 13:55:00,150.72,151.07,150.72,151.03,44211.0,142.8325,143.1642,142.8325,143.1262,44211.0
2020-09-08 14:00:00,151.08,151.31,151.07,151.1,50733.0,143.1736,143.3916,143.1642,143.1926,50733.0
2020-09-08 14:05:00,151.1,151.17,150.92,151.01,35828.0,143.1926,143.2589,143.022,143.1073,35828.0
2020-09-08 14:10:00,151.02,151.08,150.86,150.86,27396.0,143.1168,143.1736,142.9651,142.9651,27396.0
2020-09-08 14:15:00,150.88,150.98,150.66,150.71,25389.0,142.9841,143.0789,142.7756,142.823,25389.0
2020-09-08 14:20:00,150.69,150.76,150.4,150.47,23847.0,142.804,142.8704,142.5292,142.5956,23847.0
2020-09-08 14:25:00,150.42,150.61,150.28,150.55,26362.0,142.5482,142.7282,142.4155,142.6714,26362.0
2020-09-08 14:30:00,150.59,150.8,150.49,150.77,36691.0,142.7093,142.9083,142.6145,142.8799,36691.0
2020-09-08 14:35:00,150.76,150.8,150.35,150.44,28697.0,142.8704,142.9083,142.4818,142.5671,28697.0
2020-09-08 14:40:00,150.45,150.58,150.28,150.35,37266.0,142.5766,142.6998,142.4155,142.4818,37266.0
2020-09-08 14:45:00,150.35,150.4,150.07,150.34,28213.0,142.4818,142.5292,142.2165,142.4724,28213.0
2020-09-08 14:50:00,150.33,150.38,150.1,150.17,42234.0,142.4629,142.5103,142.2449,142.3113,42234.0
2020-09-08 14:55:00,150.14,150.4,149.93,150.38,33631.0,142.2828,142.5292,142.0838,142.5103,33631.0
2020-09-08 15:00:00,150.35,150.36,149.71,149.71,20430.0,142.4818,142.4913,141.8753,141.8753,20430.0
2020-09-08 15:05:00,149.71,149.9,149.53,149.7,20918.0,141.8753,142.0554,141.7047,141.8658,20918.0
2020-09-08 15:10:00,149.75,149.93,149.67,149.8,28331.0,141.9132,142.0838,141.8374,141.9606,28331.0
2020-09-08 15:15:00,149.78,149.98,149.59,149.75,23248.0,141.9417,142.1312,141.7616,141.9132,23248.0
2020-09-08 15:20:00,149.75,150.0,149.75,149.89,27775.0,141.9132,142.1502,141.9132,142.0459,27775.0
2020-09-08 15:25:00,149.93,150.25,149.83,150.22,28997.0,142.0838,142.3871,141.989,142.3586,28997.0
2020-09-08 15:30:00,150.22,150.45,149.77,149.81,36825.0,142.3586,142.5766,141.9322,141.9701,36825.0
2020-09-08 15:35:00,149.82,150.14,149.71,149.77,37825.0,141.9796,142.2828,141.8753,141.9322,37825.0
2020-09-08 15:40:00,149.75,150.18,149.72,150.14,40854.0,141.9132,142.3207,141.8848,142.2828,40854.0
2020-09-08 15:45:00,150.15,150.2,149.68,149.9,52218.0,142.2923,142.3397,141.8469,142.0554,52218.0
2020-09-08 15:50:00,149.88,149.9,149.17,149.31,93008.0,142.0364,142.0554,141.3636,141.4963,93008.0
2020-09-08 15:55:00,149.35,149.59,149.07,149.27,241063.0,141.5342,141.7616,141.2688,141.4584,241063.0
2020-09-09 09:30:00,150.62,151.05,150.31,150.4,42644.0,142.7377,143.1452,142.4439,142.5292,42644.0
2020-09-09 09:35:00,150.39,151.46,150.39,151.33,33147.0,142.5197,143.5337,142.5197,143.4105,33147.0
2020-09-09 09:40:00,151.47,152.0,151.47,151.88,25343.0,143.5432,144.0455,143.5432,143.9318,25343.0
2020-09-09 09:45:00,151.98,152.3,151.87,152.09,20740.0,144.0265,144.3298,143.9223,144.1308,20740.0
2020-09-09 09:50:00,152.12,152.25,151.8,152.14,28564.0,144.1592,144.2824,143.856,144.1782,28564.0
2020-09-09 09:55:00,152.16,152.33,152.04,152.27,21954.0,144.1971,144.3582,144.0834,144.3014,21954.0
2020-09-09 10:00:00,152.29,153.12,152.28,153.04,40310.0,144.3203,145.1069,144.3108,145.0311,40310.0
2020-09-09 10:05:00,153.03,153.35,152.81,152.88,16497.0,145.0216,145.3248,144.8131,144.8794,16497.0
2020-09-09 10:10:00,152.93,153.32,152.81,153.08,18091.0,144.9268,145.2964,144.8131,145.069,18091.0
2020-09-09 10:15:00,153.12,153.91,153.11,153.65,32911.0,145.1069,145.8555,145.0974,145.6091,32911.0
2020-09-09 10:20:00,153.65,154.12,153.58,153.88,66529.0,145.6091,146.0545,145.5428,145.8271,66529.0
2020-09-09 10:25:00,153.9,153.95,153.67,153.72,27985.0,145.8461,145.8934,145.6281,145.6755,27985.0
2020-09-09 10:30:00,153.75,153.76,153.34,153.65,13285.0,145.7039,145.7134,145.3154,145.6091,13285.0
2020-09-09 10:35:00,153.68,153.7,153.07,153.13,11562.0,145.6376,145.6565,145.0595,145.1163,11562.0
2020-09-09 10:40:00,153.18,153.57,153.18,153.55,17055.0,145.1637,145.5333,145.1637,145.5144,17055.0
2020-09-09 10:45:00,153.52,153.56,152.87,152.87,14894.0,145.4859,145.5238,144.87,144.87,14894.0
2020-09-09 10:50:00,152.99,153.03,152.6,152.76,15645.0,144.9837,145.0216,144.6141,144.7657,15645.0
2020-09-09 10:55:00,152.73,152.93,152.65,152.69,10359.0,144.7373,144.9268,144.6615,144.6994,10359.0
2020-09-09 11:00:00,152.74,152.91,152.53,152.85,18436.0,144.7468,144.9079,144.5477,144.851,18436.0
2020-09-09 11:05:00,152.85,153.18,152.83,152.94,11693.0,144.851,145.1637,144.832,144.9363,11693.0
2020-09-09 11:10:00,152.94,152.94,152.69,152.75,10301.0,144.9363,144.9363,144.6994,144.7562,10301.0
2020-09-09 11:15:00,152.75,152.87,152.64,152.86,11918.0,144.7562,144.87,144.652,144.8605,11918.0
2020-09-09 11:20:00,152.89,153.39,152.88,153.35,8721.0,144.8889,145.3627,144.8794,145.3248,8721.0
2020-09-09 11:25:00,153.3,153.65,153.27,153.55,15759.0,145.2775,145.6091,145.249,145.5144,15759.0
2020-09-09 11:30:00,153.59,153.82,153.5,153.79,14046.0,145.5523,145.7702,145.467,145.7418,14046.0
2020-09-09 11:35:00,153.82,153.82,153.51,153.6,13846.0,145.7702,145.7702,145.4765,145.5618,13846.0
2020-09-09 11:40:00,153.62,153.65,153.4,153.52,10044.0,145.5807,145.6091,145.3722,145.4859,10044.0
2020-09-09 11:45:00,153.57,153.6,153.35,153.52,10836.0,145.5333,145.5618,145.3248,145.4859,10836.0
2020-09-09 11:50:00,153.55,153.55,153.21,153.21,5525.0,145.5144,145.5144,145.1922,145.1922,5525.0
2020-09-09 11:55:00,153.24,153.39,153.23,153.27,12281.0,145.2206,145.3627,145.2111,145.249,12281.0
2020-09-09 12:00:00,153.34,153.35,153.17,153.28,6133.0,145.3154,145.3248,145.1543,145.2585,6133.0
2020-09-09 12:05:00,153.29,153.38,153.08,153.33,22626.0,145.268,145.3533,145.069,145.3059,22626.0
2020-09-09 12:10:00,153.32,153.44,153.22,153.22,33767.0,145.2964,145.4101,145.2016,145.2016,33767.0
2020-09-09 12:15:00,153.2,153.27,152.99,153.01,9828.0,145.1827,145.249,144.9837,145.0026,9828.0
2020-09-09 12:20:00,153.01,153.15,152.98,153.08,4273.0,145.0026,145.1353,144.9742,145.069,4273.0
2020-09-09 12:25:00,153.06,153.23,153.03,153.17,6803.0,145.05,145.2111,145.0216,145.1543,6803.0
2020-09-09 12:30:00,153.13,153.25,153.07,153.07,5519.0,145.1163,145.2301,145.0595,145.0595,5519.0
2020-09-09 12:35:00,153.08,153.3,153.08,153.22,6862.0,145.069,145.2775,145.069,145.2016,6862.0
2020-09-09 12:40:00,153.21,153.4,153.2,153.35,6011.0,145.1922,145.3722,145.1827,145.3248,6011.0
2020-09-09 12:45:00,153.33,153.44,153.21,153.21,8913.0,145.3059,145.4101,145.1922,145.1922,8913.0
2020-09-09 12:50:00,153.15,153.23,153.06,153.06,3577.0,145.1353,145.2111,145.05,145.05,3577.0
2020-09-09 12:55:00,153.09,153.21,153.06,153.07,5228.0,145.0784,145.1922,145.05,145.0595,5228.0
2020-09-09 13:00:00,153.09,153.28,153.09,153.24,10229.0,145.0784,145.2585,145.0784,145.2206,10229.0
2020-09-09 13:05:00,153.19,153.41,153.19,153.33,4362.0,145.1732,145.3817,145.1732,145.3059,4362.0
2020-09-09 13:10:00,153.37,153.52,153.36,153.48,6627.0,145.3438,145.4859,145.3343,145.448,6627.0
2020-09-09 13:15:00,153.51,153.65,153.45,153.6,6401.0,145.4765,145.6091,145.4196,145.5618,6401.0
2020-09-09 13:20:00,153.61,153.76,153.59,153.72,6741.0,145.5712,145.7134,145.5523,145.6755,6741.0
2020-09-09 13:25:00,153.71,153.73,153.59,153.6,5402.0,145.666,145.685,145.5523,145.5618,5402.0
2020-09-09 13:30:00,153.61,153.68,153.5,153.61,10288.0,145.5712,145.6376,145.467,145.5712,10288.0
2020-09-09 13:35:00,153.64,153.8,153.64,153.74,8898.0,145.5997,145.7513,145.5997,145.6944,8898.0
2020-09-09 13:40:00,153.76,153.81,153.6,153.71,14964.0,145.7134,145.7608,145.5618,145.666,14964.0
2020-09-09 13:45:00,153.69,153.77,153.58,153.74,8812.0,145.647,145.7229,145.5428,145.6944,8812.0
2020-09-09 13:50:00,153.73,153.73,153.54,153.57,2990.0,145.685,145.685,145.5049,145.5333,2990.0
2020-09-09 13:55:00,153.59,153.6,153.27,153.35,11081.0,145.5523,145.5618,145.249,145.3248,11081.0
2020-09-09 14:00:00,153.36,153.41,153.0,153.04,11761.0,145.3343,145.3817,144.9932,145.0311,11761.0
2020-09-09 14:05:00,153.04,153.27,153.0,153.09,17752.0,145.0311,145.249,144.9932,145.0784,17752.0
2020-09-09 14:10:00,153.11,153.13,152.96,153.01,17707.0,145.0974,145.1163,144.9552,145.0026,17707.0
2020-09-09 14:15:00,153.05,153.12,152.86,152.88,24332.0,145.0405,145.1069,144.8605,144.8794,24332.0
2020-09-09 14:20:00,152.87,153.03,152.65,152.76,11670.0,144.87,145.0216,144.6615,144.7657,11670.0
2020-09-09 14:25:00,152.74,152.9,152.58,152.62,9547.0,144.7468,144.8984,144.5951,144.633,9547.0
2020-09-09 14:30:00,152.61,152.96,152.57,152.95,12829.0,144.6236,144.9552,144.5857,144.9458,12829.0
2020-09-09 14:35:00,152.96,153.0,152.9,152.97,11039.0,144.9552,144.9932,144.8984,144.9647,11039.0
2020-09-09 14:40:00,152.96,153.25,152.92,153.15,12004.0,144.9552,145.2301,144.9173,145.1353,12004.0
2020-09-09 14:45:00,153.15,153.16,152.96,153.09,7347.0,145.1353,145.1448,144.9552,145.0784,7347.0
2020-09-09 14:50:00,153.09,153.09,152.98,153.01,9900.0,145.0784,145.0784,144.9742,145.0026,9900.0
2020-09-09 14:55:00,153.01,153.08,152.94,152.94,12028.0,145.0026,145.069,144.9363,144.9363,12028.0
2020-09-09 15:00:00,153.0,153.14,152.98,153.14,24908.0,144.9932,145.1258,144.9742,145.1258,24908.0
2020-09-09 15:05:00,153.12,153.26,153.09,153.21,10505.0,145.1069,145.2395,145.0784,145.1922,10505.0
2020-09-09 15:10:00,153.19,153.29,153.18,153.24,7312.0,145.1732,145.268,145.1637,145.2206,7312.0
2020-09-09 15:15:00,153.26,153.45,153.22,153.44,9123.0,145.2395,145.4196,145.2016,145.4101,9123.0
2020-09-09 15:20:00,153.43,153.5,153.31,153.38,12240.0,145.4007,145.467,145.2869,145.3533,12240.0
2020-09-09 15:25:00,153.37,153.4,153.15,153.22,16934.0,145.3438,145.3722,145.1353,145.2016,16934.0
2020-09-09 15:30:00,153.2,153.33,153.0,153.0,20342.0,145.1827,145.3059,144.9932,144.9932,20342.0
2020-09-09 15:35:00,152.99,152.99,152.58,152.62,34402.0,144.9837,144.9837,144.5951,144.633,34402.0
2020-09-09 15:40:00,152.62,152.69,152.5,152.63,22914.0,144.633,144.6994,144.5193,144.6425,22914.0
2020-09-09 15:45:00,152.6,152.6,152.31,152.5,33225.0,144.6141,144.6141,144.3393,144.5193,33225.0
2020-09-09 15:50:00,152.5,152.57,152.28,152.5,45221.0,144.5193,144.5857,144.3108,144.5193,45221.0
2020-09-09 15:55:00,152.51,152.51,151.81,151.97,125793.0,144.5288,144.5288,143.8654,144.0171,125793.0
2020-09-10 09:30:00,149.88,150.42,149.31,150.31,231092.0,142.0364,142.5482,141.4963,142.4439,231092.0
2020-09-10 09:35:00,150.25,150.6,149.11,149.23,54838.0,142.3871,142.7188,141.3067,141.4204,54838.0
2020-09-10 09:40:00,149.24,149.68,149.22,149.36,56718.0,141.4299,141.8469,141.411,141.5436,56718.0
2020-09-10 09:45:00,149.3,149.38,148.66,148.73,55744.0,141.4868,141.5626,140.8803,140.9466,55744.0
2020-09-10 09:50:00,148.7,149.28,148.56,149.21,48656.0,140.9182,141.4678,140.7855,141.4015,48656.0
2020-09-10 09:55:00,149.2,149.44,149.0,149.05,36865.0,141.392,141.6195,141.2025,141.2499,36865.0
2020-09-10 10:00:00,149.05,149.35,148.93,149.35,40575.0,141.2499,141.5342,141.1361,141.5342,40575.0
2020-09-10 10:05:00,149.35,149.48,149.15,149.24,23590.0,141.5342,141.6574,141.3446,141.4299,23590.0
2020-09-10 10:10:00,149.25,149.29,148.38,148.4,46369.0,141.4394,141.4773,140.6149,140.6339,46369.0
2020-09-10 10:15:00,148.4,149.15,148.36,149.14,53637.0,140.6339,141.3446,140.596,141.3352,53637.0
2020-09-10 10:20:00,149.16,149.59,148.97,149.44,50398.0,141.3541,141.7616,141.1741,141.6195,50398.0
2020-09-10 10:25:00,149.46,149.49,148.69,148.74,19685.0,141.6384,141.6668,140.9087,140.9561,19685.0
2020-09-10 10:30:00,148.76,149.45,148.72,149.36,45073.0,140.975,141.6289,140.9371,141.5436,45073.0
2020-09-10 10:35:00,149.36,149.41,149.24,149.38,38130.0,141.5436,141.591,141.4299,141.5626,38130.0
2020-09-10 10:40:00,149.33,149.38,149.08,149.09,25659.0,141.5152,141.5626,141.2783,141.2878,25659.0
2020-09-10 10:45:00,149.06,149.07,148.34,148.4,59783.0,141.2593,141.2688,140.577,140.6339,59783.0
2020-09-10 10:50:00,148.42,148.46,148.02,148.13,50272.0,140.6528,140.6907,140.2738,140.378,50272.0
2020-09-10 10:55:00,148.14,148.17,147.79,147.9,75173.0,140.3875,140.4159,140.0558,140.16,75173.0
2020-09-10 11:00:00,147.89,148.21,147.8,147.95,27264.0,140.1506,140.4538,140.0653,140.2074,27264.0
2020-09-10 11:05:00,147.96,148.53,147.93,148.38,24515.0,140.2169,140.7571,140.1885,140.6149,24515.0
2020-09-10 11:10:00,148.34,148.74,148.27,148.68,23646.0,140.577,140.9561,140.5107,140.8992,23646.0
2020-09-10 11:15:00,148.69,148.7,148.1,148.43,29861.0,140.9087,140.9182,140.3496,140.6623,29861.0
2020-09-10 11:20:00,148.42,148.79,148.42,148.54,16223.0,140.6528,141.0035,140.6528,140.7666,16223.0
2020-09-10 11:25:00,148.55,148.77,148.5,148.67,23798.0,140.776,140.9845,140.7286,140.8898,23798.0
2020-09-10 11:30:00,148.66,148.81,148.49,148.49,15220.0,140.8803,141.0224,140.7192,140.7192,15220.0
2020-09-10 11:35:00,148.47,148.49,148.27,148.33,17558.0,140.7002,140.7192,140.5107,140.5675,17558.0
2020-09-10 11:40:00,148.31,148.78,148.31,148.65,31295.0,140.5486,140.994,140.5486,140.8708,31295.0
2020-09-10 11:45:00,148.67,148.7,148.39,148.64,15085.0,140.8898,140.9182,140.6244,140.8613,15085.0
2020-09-10 11:50:00,148.65,148.7,148.32,148.34,11070.0,140.8708,140.9182,140.5581,140.577,11070.0
2020-09-10 11:55:00,148.34,148.39,148.14,148.31,23592.0,140.577,140.6244,140.3875,140.5486,23592.0
2020-09-10 12:00:00,148.22,148.51,148.1,148.14,13827.0,140.4633,140.7381,140.3496,140.3875,13827.0
2020-09-10 12:05:00,148.13,148.4,148.09,148.11,17532.0,140.378,140.6339,140.3401,140.3591,17532.0
2020-09-10 12:10:00,148.12,148.3,148.1,148.1,21908.0,140.3685,140.5391,140.3496,140.3496,21908.0
2020-09-10 12:15:00,148.07,148.41,147.98,148.36,20653.0,140.3212,140.6434,140.2359,140.596,20653.0
2020-09-10 12:20:00,148.33,148.33,147.98,148.07,13695.0,140.5675,140.5675,140.2359,140.3212,13695.0
2020-09-10 12:25:00,148.01,148.19,147.99,148.13,8751.0,140.2643,140.4349,140.2453,140.378,8751.0
2020-09-10 12:30:00,148.11,148.14,147.92,147.94,16749.0,140.3591,140.3875,140.179,140.198,16749.0
2020-09-10 12:35:00,147.93,147.97,147.71,147.78,28578.0,140.1885,140.2264,139.98,140.0463,28578.0
2020-09-10 12:40:00,147.71,148.0,147.63,147.63,10556.0,139.98,140.2548,139.9042,139.9042,10556.0
2020-09-10 12:45:00,147.6,147.88,147.6,147.73,22300.0,139.8757,140.1411,139.8757,139.9989,22300.0
2020-09-10 12:50:00,147.69,148.04,147.69,147.96,12290.0,139.961,140.2927,139.961,140.2169,12290.0
2020-09-10 12:55:00,147.98,148.08,147.95,147.99,12079.0,140.2359,140.3306,140.2074,140.2453,12079.0
2020-09-10 13:00:00,147.94,148.0,147.82,147.89,17995.0,140.198,140.2548,140.0842,140.1506,17995.0
2020-09-10 13:05:00,147.9,147.94,147.8,147.93,12687.0,140.16,140.198,140.0653,140.1885,12687.0
2020-09-10 13:10:00,147.93,147.98,147.74,147.85,21515.0,140.1885,140.2359,140.0084,140.1127,21515.0
2020-09-10 13:15:00,147.88,148.22,147.88,148.22,17108.0,140.1411,140.4633,140.1411,140.4633,17108.0
2020-09-10 13:20:00,148.21,148.24,148.0,148.0,15704.0,140.4538,140.4823,140.2548,140.2548,15704.0
2020-09-10 13:25:00,148.01,148.04,147.8,147.95,14534.0,140.2643,140.2927,140.0653,140.2074,14534.0
2020-09-10 13:30:00,147.95,148.22,147.92,148.09,40747.0,140.2074,140.4633,140.179,140.3401,40747.0
2020-09-10 13:35:00,148.09,148.18,147.87,147.9,23004.0,140.3401,140.4254,140.1316,140.16,23004.0
2020-09-10 13:40:00,147.89,148.08,147.86,147.9,22242.0,140.1506,140.3306,140.1221,140.16,22242.0
2020-09-10 13:45:00,147.92,148.01,147.78,147.82,34882.0,140.179,140.2643,140.0463,140.0842,34882.0
2020-09-10 13:50:00,147.82,147.88,147.52,147.58,26844.0,140.0842,140.1411,139.7999,139.8568,26844.0
2020-09-10 13:55:00,147.59,147.75,147.52,147.57,19124.0,139.8663,140.0179,139.7999,139.8473,19124.0
2020-09-10 14:00:00,147.56,147.9,147.56,147.83,22739.0,139.8378,140.16,139.8378,140.0937,22739.0
2020-09-10 14:05:00,147.8,147.85,147.53,147.66,14171.0,140.0653,140.1127,139.8094,139.9326,14171.0
2020-09-10 14:10:00,147.7,147.75,147.51,147.51,32894.0,139.9705,140.0179,139.7905,139.7905,32894.0
2020-09-10 14:15:00,147.58,147.58,147.27,147.36,28412.0,139.8568,139.8568,139.563,139.6483,28412.0
2020-09-10 14:20:00,147.38,147.47,146.97,146.99,32308.0,139.6673,139.7526,139.2787,139.2977,32308.0
2020-09-10 14:25:00,147.0,147.31,146.37,146.49,33509.0,139.3071,139.6009,138.7101,138.8238,33509.0
2020-09-10 14:30:00,146.47,146.62,146.17,146.46,26036.0,138.8049,138.947,138.5206,138.7954,26036.0
2020-09-10 14:35:00,146.39,146.79,146.33,146.65,21952.0,138.7291,139.1081,138.6722,138.9755,21952.0
2020-09-10 14:40:00,146.61,146.68,146.38,146.44,30147.0,138.9376,139.0039,138.7196,138.7765,30147.0
2020-09-10 14:45:00,146.48,147.1,146.46,147.04,36002.0,138.8144,139.4019,138.7954,139.3451,36002.0
2020-09-10 14:50:00,147.03,147.11,146.66,146.68,17993.0,139.3356,139.4114,138.9849,139.0039,17993.0
2020-09-10 14:55:00,146.7,147.18,146.7,146.98,15248.0,139.0228,139.4777,139.0228,139.2882,15248.0
2020-09-10 15:00:00,147.04,147.15,146.83,146.84,18420.0,139.3451,139.4493,139.146,139.1555,18420.0
2020-09-10 15:05:00,146.85,147.04,146.6,146.64,15935.0,139.165,139.3451,138.9281,138.966,15935.0
2020-09-10 15:10:00,146.61,146.84,146.45,146.71,27606.0,138.9376,139.1555,138.7859,139.0323,27606.0
2020-09-10 15:15:00,146.57,146.63,146.02,146.14,35833.0,138.8996,138.9565,138.3784,138.4922,35833.0
2020-09-10 15:20:00,146.15,146.22,145.9,145.97,50122.0,138.5016,138.568,138.2647,138.331,50122.0
2020-09-10 15:25:00,145.97,146.26,145.71,146.06,35808.0,138.331,138.6059,138.0847,138.4163,35808.0
2020-09-10 15:30:00,146.05,146.46,145.99,146.37,35404.0,138.4069,138.7954,138.35,138.7101,35404.0
2020-09-10 15:35:00,146.34,146.35,145.97,146.32,38216.0,138.6817,138.6912,138.331,138.6627,38216.0
2020-09-10 15:40:00,146.31,146.78,146.24,146.55,42238.0,138.6533,139.0987,138.5869,138.8807,42238.0
2020-09-10 15:45:00,146.55,146.62,145.82,146.09,62778.0,138.8807,138.947,138.1889,138.4448,62778.0
2020-09-10 15:50:00,146.03,146.73,145.82,146.59,96765.0,138.3879,139.0513,138.1889,138.9186,96765.0
2020-09-10 15:55:00,146.57,146.79,146.11,146.21,160260.0,138.8996,139.1081,138.4637,138.5585,160260.0
2020-09-11 09:30:00,147.56,147.56,147.06,147.21,61866.0,139.8378,139.8378,139.364,139.5062,61866.0
2020-09-11 09:35:00,147.28,147.7,147.14,147.54,29425.0,139.5725,139.9705,139.4398,139.8189,29425.0
2020-09-11 09:40:00,147.57,147.57,146.88,147.41,27499.0,139.8473,139.8473,139.1934,139.6957,27499.0
2020-09-11 09:45:00,147.37,147.65,147.1,147.55,51032.0,139.6578,139.9231,139.4019,139.8284,51032.0
2020-09-11 09:50:00,147.53,147.85,147.49,147.53,38695.0,139.8094,140.1127,139.7715,139.8094,38695.0
2020-09-11 09:55:00,147.56,147.68,147.25,147.47,30861.0,139.8378,139.9516,139.5441,139.7526,30861.0
2020-09-11 10:00:00,147.43,147.64,147.31,147.59,37411.0,139.7146,139.9137,139.6009,139.8663,37411.0
2020-09-11 10:05:00,147.61,147.78,147.31,147.4,20469.0,139.8852,140.0463,139.6009,139.6862,20469.0
2020-09-11 10:10:00,147.37,147.6,147.05,147.58,40211.0,139.6578,139.8757,139.3545,139.8568,40211.0
2020-09-11 10:15:00,147.52,147.89,147.31,147.88,15834.0,139.7999,140.1506,139.6009,140.1411,15834.0
2020-09-11 10:20:00,147.81,147.91,147.67,147.85,14229.0,140.0748,140.1695,139.9421,140.1127,14229.0
2020-09-11 10:25:00,147.79,148.0,147.79,147.83,22077.0,140.0558,140.2548,140.0558,140.0937,22077.0
2020-09-11 10:30:00,147.86,147.98,147.75,147.84,17107.0,140.1221,140.2359,140.0179,140.1032,17107.0
2020-09-11 10:35:00,147.83,148.28,147.77,148.19,26888.0,140.0937,140.5202,140.0369,140.4349,26888.0
2020-09-11 10:40:00,148.17,148.22,148.05,148.19,17143.0,140.4159,140.4633,140.3022,140.4349,17143.0
2020-09-11 10:45:00,148.21,148.23,148.0,148.19,27629.0,140.4538,140.4728,140.2548,140.4349,27629.0
2020-09-11 10:50:00,148.16,148.19,148.02,148.14,13111.0,140.4064,140.4349,140.2738,140.3875,13111.0
2020-09-11 10:55:00,148.12,148.2,147.66,147.66,18649.0,140.3685,140.4443,139.9326,139.9326,18649.0
2020-09-11 11:00:00,147.67,148.11,147.53,148.07,23402.0,139.9421,140.3591,139.8094,140.3212,23402.0
2020-09-11 11:05:00,148.09,148.2,148.01,148.19,19433.0,140.3401,140.4443,140.2643,140.4349,19433.0
2020-09-11 11:10:00,148.19,148.24,148.01,148.02,21479.0,140.4349,140.4823,140.2643,140.2738,21479.0
2020-09-11 11:15:00,148.03,148.24,147.96,148.21,15011.0,140.2832,140.4823,140.2169,140.4538,15011.0
2020-09-11 11:20:00,148.21,148.24,147.99,148.17,20832.0,140.4538,140.4823,140.2453,140.4159,20832.0
2020-09-11 11:25:00,148.15,148.3,148.01,148.03,45828.0,140.397,140.5391,140.2643,140.2832,45828.0
2020-09-11 11:30:00,147.98,148.01,147.82,147.92,13030.0,140.2359,140.2643,140.0842,140.179,13030.0
2020-09-11 11:35:00,147.97,148.3,147.95,148.23,17398.0,140.2264,140.5391,140.2074,140.4728,17398.0
2020-09-11 11:40:00,148.22,148.41,148.15,148.4,14153.0,140.4633,140.6434,140.397,140.6339,14153.0
2020-09-11 11:45:00,148.36,148.48,148.34,148.42,16776.0,140.596,140.7097,140.577,140.6528,16776.0
2020-09-11 11:50:00,148.42,148.55,148.36,148.37,37417.0,140.6528,140.776,140.596,140.6055,37417.0
2020-09-11 11:55:00,148.38,148.77,148.38,148.59,21346.0,140.6149,140.9845,140.6149,140.8139,21346.0
2020-09-11 12:00:00,148.54,148.85,148.39,148.74,16002.0,140.7666,141.0603,140.6244,140.9561,16002.0
2020-09-11 12:05:00,148.73,148.97,148.73,148.91,14729.0,140.9466,141.1741,140.9466,141.1172,14729.0
2020-09-11 12:10:00,148.89,148.98,148.87,148.89,19076.0,141.0982,141.1835,141.0793,141.0982,19076.0
2020-09-11 12:15:00,148.84,148.98,148.67,148.97,21939.0,141.0509,141.1835,140.8898,141.1741,21939.0
2020-09-11 12:20:00,148.98,149.19,148.96,149.15,12998.0,141.1835,141.3825,141.1646,141.3446,12998.0
2020-09-11 12:25:00,149.13,149.13,148.92,148.92,9270.0,141.3257,141.3257,141.1267,141.1267,9270.0
2020-09-11 12:30:00,148.93,148.93,148.69,148.74,13317.0,141.1361,141.1361,140.9087,140.9561,13317.0
2020-09-11 12:35:00,148.74,148.85,148.61,148.67,33907.0,140.9561,141.0603,140.8329,140.8898,33907.0
2020-09-11 12:40:00,148.68,148.7,148.44,148.57,14031.0,140.8992,140.9182,140.6718,140.795,14031.0
2020-09-11 12:45:00,148.56,148.86,148.51,148.83,26899.0,140.7855,141.0698,140.7381,141.0414,26899.0
2020-09-11 12:50:00,148.85,149.1,148.84,148.95,22156.0,141.0603,141.2972,141.0509,141.1551,22156.0
2020-09-11 12:55:00,148.95,149.08,148.65,148.73,17031.0,141.1551,141.2783,140.8708,140.9466,17031.0
2020-09-11 13:00:00,148.71,149.07,148.69,149.0,22569.0,140.9277,141.2688,140.9087,141.2025,22569.0
2020-09-11 13:05:00,149.02,149.04,148.67,148.75,18161.0,141.2214,141.2404,140.8898,140.9656,18161.0
2020-09-11 13:10:00,148.76,148.76,148.5,148.54,41926.0,140.975,140.975,140.7286,140.7666,41926.0
2020-09-11 13:15:00,148.54,148.59,148.05,148.31,29278.0,140.7666,140.8139,140.3022,140.5486,29278.0
2020-09-11 13:20:00,148.32,148.35,148.05,148.13,14643.0,140.5581,140.5865,140.3022,140.378,14643.0
2020-09-11 13:25:00,148.15,148.18,147.97,148.09,13471.0,140.397,140.4254,140.2264,140.3401,13471.0
2020-09-11 13:30:00,148.09,148.09,147.74,147.85,16199.0,140.3401,140.3401,140.0084,140.1127,16199.0
2020-09-11 13:35:00,147.89,148.02,147.65,147.68,38645.0,140.1506,140.2738,139.9231,139.9516,38645.0
2020-09-11 13:40:00,147.68,147.87,147.61,147.68,21406.0,139.9516,140.1316,139.8852,139.9516,21406.0
2020-09-11 13:45:00,147.68,147.75,147.48,147.69,22729.0,139.9516,140.0179,139.762,139.961,22729.0
2020-09-11 13:50:00,147.7,147.79,147.56,147.78,43491.0,139.9705,140.0558,139.8378,140.0463,43491.0
2020-09-11 13:55:00,147.77,147.78,147.28,147.31,22657.0,140.0369,140.0463,139.5725,139.6009,22657.0
2020-09-11 14:00:00,147.34,147.37,147.05,147.37,15410.0,139.6294,139.6578,139.3545,139.6578,15410.0
2020-09-11 14:05:00,147.33,147.69,147.32,147.57,11321.0,139.6199,139.961,139.6104,139.8473,11321.0
2020-09-11 14:10:00,147.55,147.79,147.53,147.66,19489.0,139.8284,140.0558,139.8094,139.9326,19489.0
2020-09-11 14:15:00,147.66,147.84,147.66,147.84,14038.0,139.9326,140.1032,139.9326,140.1032,14038.0
2020-09-11 14:20:00,147.88,147.95,147.68,147.91,15143.0,140.1411,140.2074,139.9516,140.1695,15143.0
2020-09-11 14:25:00,147.88,148.0,147.72,147.75,16974.0,140.1411,140.2548,139.9895,140.0179,16974.0
2020-09-11 14:30:00,147.75,148.07,147.75,148.02,16004.0,140.0179,140.3212,140.0179,140.2738,16004.0
2020-09-11 14:35:00,148.07,148.25,147.95,148.21,15377.0,140.3212,140.4917,140.2074,140.4538,15377.0
2020-09-11 14:40:00,148.24,148.54,148.16,148.25,17823.0,140.4823,140.7666,140.4064,140.4917,17823.0
2020-09-11 14:45:00,148.24,148.29,148.1,148.11,11555.0,140.4823,140.5296,140.3496,140.3591,11555.0
2020-09-11 14:50:00,148.07,148.39,148.06,148.36,18293.0,140.3212,140.6244,140.3117,140.596,18293.0
2020-09-11 14:55:00,148.35,148.47,148.24,148.32,18048.0,140.5865,140.7002,140.4823,140.5581,18048.0
2020-09-11 15:00:00,148.32,148.52,148.24,148.37,21004.0,140.5581,140.7476,140.4823,140.6055,21004.0
2020-09-11 15:05:00,148.4,148.45,148.09,148.09,16945.0,140.6339,140.6813,140.3401,140.3401,16945.0
2020-09-11 15:10:00,148.1,148.11,147.94,148.08,17095.0,140.3496,140.3591,140.198,140.3306,17095.0
2020-09-11 15:15:00,148.1,148.48,148.1,148.39,19440.0,140.3496,140.7097,140.3496,140.6244,19440.0
2020-09-11 15:20:00,148.41,148.68,148.37,148.63,25554.0,140.6434,140.8992,140.6055,140.8518,25554.0
2020-09-11 15:25:00,148.61,148.72,148.54,148.59,23793.0,140.8329,140.9371,140.7666,140.8139,23793.0
2020-09-11 15:30:00,148.6,148.76,148.55,148.62,20444.0,140.8234,140.975,140.776,140.8424,20444.0
2020-09-11 15:35:00,148.61,148.75,148.27,148.39,34588.0,140.8329,140.9656,140.5107,140.6244,34588.0
2020-09-11 15:40:00,148.4,148.5,148.1,148.23,43754.0,140.6339,140.7286,140.3496,140.4728,43754.0
2020-09-11 15:45:00,148.25,148.31,147.9,148.03,62191.0,140.4917,140.5486,140.16,140.2832,62191.0
2020-09-11 15:50:00,148.05,148.16,147.88,148.02,74619.0,140.3022,140.4064,140.1411,140.2738,74619.0
2020-09-11 15:55:00,148.01,148.19,147.9,148.1,133669.0,140.2643,140.4349,140.16,140.3496,133669.0
2020-09-14 09:30:00,149.09,149.69,147.94,148.24,116929.0,141.2878,141.8564,140.198,140.4823,116929.0
2020-09-14 09:35:00,148.34,148.4,147.49,147.68,62672.0,140.577,140.6339,139.7715,139.9516,62672.0
2020-09-14 09:40:00,147.67,148.06,147.47,147.93,35026.0,139.9421,140.3117,139.7526,140.1885,35026.0
2020-09-14 09:45:00,148.03,148.63,148.02,148.25,31099.0,140.2832,140.8518,140.2738,140.4917,31099.0
2020-09-14 09:50:00,148.1,148.26,147.87,147.99,24057.0,140.3496,140.5012,140.1316,140.2453,24057.0
2020-09-14 09:55:00,147.95,148.62,147.84,148.39,50767.0,140.2074,140.8424,140.1032,140.6244,50767.0
2020-09-14 10:00:00,148.48,149.08,148.46,149.08,44987.0,140.7097,141.2783,140.6907,141.2783,44987.0
2020-09-14 10:05:00,149.09,149.47,149.08,149.12,42510.0,141.2878,141.6479,141.2783,141.3162,42510.0
2020-09-14 10:10:00,149.18,149.2,148.67,148.67,40687.0,141.3731,141.392,140.8898,140.8898,40687.0
2020-09-14 10:15:00,148.62,149.04,148.62,149.0,30499.0,140.8424,141.2404,140.8424,141.2025,30499.0
2020-09-14 10:20:00,149.0,149.45,148.92,149.32,34138.0,141.2025,141.6289,141.1267,141.5057,34138.0
2020-09-14 10:25:00,149.35,149.59,149.18,149.35,24875.0,141.5342,141.7616,141.3731,141.5342,24875.0
2020-09-14 10:30:00,149.34,149.5,149.13,149.43,19753.0,141.5247,141.6763,141.3257,141.61,19753.0
2020-09-14 10:35:00,149.43,149.49,149.17,149.21,15694.0,141.61,141.6668,141.3636,141.4015,15694.0
2020-09-14 10:40:00,149.28,149.57,149.24,149.42,16913.0,141.4678,141.7427,141.4299,141.6005,16913.0
2020-09-14 10:45:00,149.41,149.71,149.41,149.47,23703.0,141.591,141.8753,141.591,141.6479,23703.0
2020-09-14 10:50:00,149.48,149.55,148.99,149.0,14144.0,141.6574,141.7237,141.193,141.2025,14144.0
2020-09-14 10:55:00,149.0,149.04,148.64,148.65,21414.0,141.2025,141.2404,140.8613,140.8708,21414.0
2020-09-14 11:00:00,148.68,148.98,148.63,148.92,20204.0,140.8992,141.1835,140.8518,141.1267,20204.0
2020-09-14 11:05:00,148.9,148.9,148.52,148.63,21195.0,141.1077,141.1077,140.7476,140.8518,21195.0
2020-09-14 11:10:00,148.61,148.67,148.41,148.57,19643.0,140.8329,140.8898,140.6434,140.795,19643.0
2020-09-14 11:15:00,148.57,148.95,148.57,148.84,17703.0,140.795,141.1551,140.795,141.0509,17703.0
2020-09-14 11:20:00,148.86,149.02,148.81,149.0,13380.0,141.0698,141.2214,141.0224,141.2025,13380.0
2020-09-14 11:25:00,148.97,149.01,148.85,148.95,13315.0,141.1741,141.212,141.0603,141.1551,13315.0
2020-09-14 11:30:00,148.93,149.18,148.88,149.09,14843.0,141.1361,141.3731,141.0888,141.2878,14843.0
2020-09-14 11:35:00,149.06,149.11,148.8,149.0,15647.0,141.2593,141.3067,141.0129,141.2025,15647.0
2020-09-14 11:40:00,149.01,149.14,148.82,149.11,17609.0,141.212,141.3352,141.0319,141.3067,17609.0
2020-09-14 11:45:00,149.05,149.09,148.7,148.74,14872.0,141.2499,141.2878,140.9182,140.9561,14872.0
2020-09-14 11:50:00,148.76,148.87,148.7,148.87,19997.0,140.975,141.0793,140.9182,141.0793,19997.0
2020-09-14 11:55:00,148.87,149.0,148.85,149.0,16269.0,141.0793,141.2025,141.0603,141.2025,16269.0
2020-09-14 12:00:00,149.01,149.23,148.98,149.18,18211.0,141.212,141.4204,141.1835,141.3731,18211.0
2020-09-14 12:05:00,149.15,149.41,149.11,149.31,17859.0,141.3446,141.591,141.3067,141.4963,17859.0
2020-09-14 12:10:00,149.29,149.33,149.19,149.25,13807.0,141.4773,141.5152,141.3825,141.4394,13807.0
2020-09-14 12:15:00,149.22,149.48,149.2,149.42,17820.0,141.411,141.6574,141.392,141.6005,17820.0
2020-09-14 12:20:00,149.44,149.81,149.44,149.61,19015.0,141.6195,141.9701,141.6195,141.7806,19015.0
2020-09-14 12:25:00,149.61,149.79,149.57,149.78,9028.0,141.7806,141.9511,141.7427,141.9417,9028.0
2020-09-14 12:30:00,149.78,149.81,149.63,149.63,32548.0,141.9417,141.9701,141.7995,141.7995,32548.0
2020-09-14 12:35:00,149.65,149.68,149.41,149.45,23926.0,141.8185,141.8469,141.591,141.6289,23926.0
2020-09-14 12:40:00,149.47,149.54,149.28,149.52,18374.0,141.6479,141.7142,141.4678,141.6953,18374.0
2020-09-14 12:45:00,149.55,149.55,149.24,149.3,10345.0,141.7237,141.7237,141.4299,141.4868,10345.0
2020-09-14 12:50:00,149.31,149.37,149.2,149.33,11517.0,141.4963,141.5531,141.392,141.5152,11517.0
2020-09-14 12:55:00,149.31,149.52,149.31,149.52,13969.0,141.4963,141.6953,141.4963,141.6953,13969.0
2020-09-14 13:00:00,149.52,149.73,149.5,149.71,67479.0,141.6953,141.8943,141.6763,141.8753,67479.0
2020-09-14 13:05:00,149.72,149.97,149.7,149.89,49425.0,141.8848,142.1217,141.8658,142.0459,49425.0
2020-09-14 13:10:00,149.91,149.98,149.83,149.9,16654.0,142.0649,142.1312,141.989,142.0554,16654.0
2020-09-14 13:15:00,149.88,149.96,149.78,149.8,21568.0,142.0364,142.1122,141.9417,141.9606,21568.0
2020-09-14 13:20:00,149.78,149.88,149.68,149.82,15663.0,141.9417,142.0364,141.8469,141.9796,15663.0
2020-09-14 13:25:00,149.84,150.05,149.82,150.01,28477.0,141.9985,142.1975,141.9796,142.1596,28477.0
2020-09-14 13:30:00,150.05,150.37,150.0,150.28,22925.0,142.1975,142.5008,142.1502,142.4155,22925.0
2020-09-14 13:35:00,150.29,150.45,150.23,150.39,18133.0,142.425,142.5766,142.3681,142.5197,18133.0
2020-09-14 13:40:00,150.41,150.47,150.21,150.23,12347.0,142.5387,142.5956,142.3492,142.3681,12347.0
2020-09-14 13:45:00,150.24,150.41,150.16,150.17,12045.0,142.3776,142.5387,142.3018,142.3113,12045.0
2020-09-14 13:50:00,150.21,150.33,150.13,150.31,16790.0,142.3492,142.4629,142.2733,142.4439,16790.0
2020-09-14 13:55:00,150.32,150.49,150.32,150.46,16632.0,142.4534,142.6145,142.4534,142.5861,16632.0
2020-09-14 14:00:00,150.47,150.47,150.25,150.3,10641.0,142.5956,142.5956,142.3871,142.4345,10641.0
2020-09-14 14:05:00,150.33,150.51,150.31,150.41,24002.0,142.4629,142.6335,142.4439,142.5387,24002.0
2020-09-14 14:10:00,150.43,150.44,150.16,150.19,8138.0,142.5576,142.5671,142.3018,142.3302,8138.0
2020-09-14 14:15:00,150.18,150.3,150.09,150.11,12871.0,142.3207,142.4345,142.2354,142.2544,12871.0
2020-09-14 14:20:00,150.12,150.23,149.99,150.18,14414.0,142.2639,142.3681,142.1407,142.3207,14414.0
2020-09-14 14:25:00,150.21,150.21,149.9,149.97,28358.0,142.3492,142.3492,142.0554,142.1217,28358.0
2020-09-14 14:30:00,149.97,150.1,149.87,149.95,20227.0,142.1217,142.2449,142.027,142.1028,20227.0
2020-09-14 14:35:00,149.99,150.07,149.94,150.05,14273.0,142.1407,142.2165,142.0933,142.1975,14273.0
2020-09-14 14:40:00,150.07,150.16,149.95,150.13,18355.0,142.2165,142.3018,142.1028,142.2733,18355.0
2020-09-14 14:45:00,150.11,150.15,149.98,150.09,14558.0,142.2544,142.2923,142.1312,142.2354,14558.0
2020-09-14 14:50:00,150.09,150.27,149.92,149.92,17860.0,142.2354,142.406,142.0743,142.0743,17860.0
2020-09-14 14:55:00,149.86,149.9,149.61,149.82,14637.0,142.0175,142.0554,141.7806,141.9796,14637.0
2020-09-14 15:00:00,149.84,149.89,149.7,149.78,11811.0,141.9985,142.0459,141.8658,141.9417,11811.0
2020-09-14 15:05:00,149.8,149.88,149.64,149.81,14785.0,141.9606,142.0364,141.809,141.9701,14785.0
2020-09-14 15:10:00,149.77,149.78,149.42,149.51,14824.0,141.9322,141.9417,141.6005,141.6858,14824.0
2020-09-14 15:15:00,149.49,149.53,149.23,149.31,24846.0,141.6668,141.7047,141.4204,141.4963,24846.0
2020-09-14 15:20:00,149.32,149.4,148.98,149.09,21845.0,141.5057,141.5815,141.1835,141.2878,21845.0
2020-09-14 15:25:00,149.07,149.37,149.07,149.35,17594.0,141.2688,141.5531,141.2688,141.5342,17594.0
2020-09-14 15:30:00,149.36,149.4,149.17,149.36,21683.0,141.5436,141.5815,141.3636,141.5436,21683.0
2020-09-14 15:35:00,149.34,149.57,149.28,149.51,19923.0,141.5247,141.7427,141.4678,141.6858,19923.0
2020-09-14 15:40:00,149.51,149.8,149.44,149.77,30324.0,141.6858,141.9606,141.6195,141.9322,30324.0
2020-09-14 15:45:00,149.77,149.89,149.65,149.83,44063.0,141.9322,142.0459,141.8185,141.989,44063.0
2020-09-14 15:50:00,149.82,149.83,149.24,149.25,59178.0,141.9796,141.989,141.4299,141.4394,59178.0
2020-09-14 15:55:00,149.25,149.3,148.95,149.01,150009.0,141.4394,141.4868,141.1551,141.212,150009.0
2020-09-15 09:30:00,149.96,150.32,149.41,149.85,50890.0,142.1122,142.4534,141.591,142.008,50890.0
2020-09-15 09:35:00,149.88,150.18,149.74,150.09,20690.0,142.0364,142.3207,141.9038,142.2354,20690.0
2020-09-15 09:40:00,150.08,150.66,149.93,150.48,29285.0,142.226,142.7756,142.0838,142.605,29285.0
2020-09-15 09:45:00,150.53,150.88,150.32,150.41,22923.0,142.6524,142.9841,142.4534,142.5387,22923.0
2020-09-15 09:50:00,150.39,150.99,150.32,150.94,26614.0,142.5197,143.0883,142.4534,143.041,26614.0
2020-09-15 09:55:00,150.91,151.05,150.54,151.05,35245.0,143.0125,143.1452,142.6619,143.1452,35245.0
2020-09-15 10:00:00,151.03,151.68,151.0,151.56,31242.0,143.1262,143.7422,143.0978,143.6285,31242.0
2020-09-15 10:05:00,151.56,151.87,151.44,151.7,23141.0,143.6285,143.9223,143.5148,143.7612,23141.0
2020-09-15 10:10:00,151.66,151.68,151.45,151.49,24271.0,143.7233,143.7422,143.5243,143.5622,24271.0
2020-09-15 10:15:00,151.52,151.6,151.28,151.28,18016.0,143.5906,143.6664,143.3632,143.3632,18016.0
2020-09-15 10:20:00,151.23,151.34,150.8,150.82,20352.0,143.3158,143.42,142.9083,142.9272,20352.0
2020-09-15 10:25:00,150.77,150.88,150.68,150.75,18590.0,142.8799,142.9841,142.7946,142.8609,18590.0
2020-09-15 10:30:00,150.79,151.18,150.75,151.04,12481.0,142.8988,143.2684,142.8609,143.1357,12481.0
2020-09-15 10:35:00,151.02,151.05,150.81,150.84,15049.0,143.1168,143.1452,142.9178,142.9462,15049.0
2020-09-15 10:40:00,150.81,150.89,150.68,150.75,15469.0,142.9178,142.9936,142.7946,142.8609,15469.0
2020-09-15 10:45:00,150.8,150.82,150.63,150.72,16532.0,142.9083,142.9272,142.7472,142.8325,16532.0
2020-09-15 10:50:00,150.7,150.8,150.53,150.53,13517.0,142.8135,142.9083,142.6524,142.6524,13517.0
2020-09-15 10:55:00,150.53,150.6,150.42,150.55,12328.0,142.6524,142.7188,142.5482,142.6714,12328.0
2020-09-15 11:00:00,150.56,150.77,150.48,150.5,13275.0,142.6808,142.8799,142.605,142.624,13275.0
2020-09-15 11:05:00,150.47,150.6,150.36,150.54,13417.0,142.5956,142.7188,142.4913,142.6619,13417.0
2020-09-15 11:10:00,150.56,150.71,150.29,150.36,15610.0,142.6808,142.823,142.425,142.4913,15610.0
2020-09-15 11:15:00,150.38,150.38,150.21,150.34,14281.0,142.5103,142.5103,142.3492,142.4724,14281.0
2020-09-15 11:20:00,150.3,150.54,150.3,150.42,20070.0,142.4345,142.6619,142.4345,142.5482,20070.0
2020-09-15 11:25:00,150.35,150.48,150.04,150.48,62655.0,142.4818,142.605,142.1881,142.605,62655.0
2020-09-15 11:30:00,150.47,150.79,150.42,150.59,20193.0,142.5956,142.8988,142.5482,142.7093,20193.0
2020-09-15 11:35:00,150.58,150.91,150.56,150.76,32350.0,142.6998,143.0125,142.6808,142.8704,32350.0
2020-09-15 11:40:00,150.8,150.8,150.52,150.56,14844.0,142.9083,142.9083,142.6429,142.6808,14844.0
2020-09-15 11:45:00,150.56,150.61,150.47,150.58,13987.0,142.6808,142.7282,142.5956,142.6998,13987.0
2020-09-15 11:50:00,150.6,150.64,150.43,150.43,12976.0,142.7188,142.7567,142.5576,142.5576,12976.0
2020-09-15 11:55:00,150.43,150.43,150.29,150.3,9584.0,142.5576,142.5576,142.425,142.4345,9584.0
2020-09-15 12:00:00,150.3,150.46,150.14,150.14,11233.0,142.4345,142.5861,142.2828,142.2828,11233.0
2020-09-15 12:05:00,150.12,150.27,150.12,150.21,11071.0,142.2639,142.406,142.2639,142.3492,11071.0
2020-09-15 12:10:00,150.21,150.21,150.08,150.12,11087.0,142.3492,142.3492,142.226,142.2639,11087.0
2020-09-15 12:15:00,150.12,150.18,150.03,150.16,9265.0,142.2639,142.3207,142.1786,142.3018,9265.0
2020-09-15 12:20:00,150.15,150.29,150.13,150.28,13351.0,142.2923,142.425,142.2733,142.4155,13351.0
2020-09-15 12:25:00,150.29,150.38,150.21,150.25,6188.0,142.425,142.5103,142.3492,142.3871,6188.0
2020-09-15 12:30:00,150.26,150.33,150.18,150.28,11427.0,142.3965,142.4629,142.3207,142.4155,11427.0
2020-09-15 12:35:00,150.28,150.3,150.17,150.25,8211.0,142.4155,142.4345,142.3113,142.3871,8211.0
2020-09-15 12:40:00,150.25,150.33,150.2,150.23,8771.0,142.3871,142.4629,142.3397,142.3681,8771.0
2020-09-15 12:45:00,150.21,150.26,150.04,150.04,14643.0,142.3492,142.3965,142.1881,142.1881,14643.0
2020-09-15 12:50:00,150.03,150.07,149.89,150.0,10598.0,142.1786,142.2165,142.0459,142.1502,10598.0
2020-09-15 12:55:00,149.97,150.0,149.83,149.95,5503.0,142.1217,142.1502,141.989,142.1028,5503.0
2020-09-15 13:00:00,149.93,150.11,149.81,150.09,14316.0,142.0838,142.2544,141.9701,142.2354,14316.0
2020-09-15 13:05:00,150.07,150.07,149.93,150.0,9156.0,142.2165,142.2165,142.0838,142.1502,9156.0
2020-09-15 13:10:00,150.0,150.01,149.72,149.83,12866.0,142.1502,142.1596,141.8848,141.989,12866.0
2020-09-15 13:15:00,149.84,149.85,149.73,149.77,7755.0,141.9985,142.008,141.8943,141.9322,7755.0
2020-09-15 13:20:00,149.79,149.81,149.62,149.68,11555.0,141.9511,141.9701,141.79,141.8469,11555.0
2020-09-15 13:25:00,149.68,149.76,149.62,149.64,10865.0,141.8469,141.9227,141.79,141.809,10865.0
2020-09-15 13:30:00,149.64,149.86,149.64,149.81,85350.0,141.809,142.0175,141.809,141.9701,85350.0
2020-09-15 13:35:00,149.79,149.92,149.74,149.81,11827.0,141.9511,142.0743,141.9038,141.9701,11827.0
2020-09-15 13:40:00,149.81,149.87,149.65,149.81,15290.0,141.9701,142.027,141.8185,141.9701,15290.0
2020-09-15 13:45:00,149.84,149.9,149.71,149.76,9314.0,141.9985,142.0554,141.8753,141.9227,9314.0
2020-09-15 13:50:00,149.71,149.82,149.63,149.7,36508.0,141.8753,141.9796,141.7995,141.8658,36508.0
2020-09-15 13:55:00,149.67,149.79,149.57,149.72,29660.0,141.8374,141.9511,141.7427,141.8848,29660.0
2020-09-15 14:00:00,149.73,149.75,149.62,149.65,10782.0,141.8943,141.9132,141.79,141.8185,10782.0
2020-09-15 14:05:00,149.68,149.78,149.61,149.78,11336.0,141.8469,141.9417,141.7806,141.9417,11336.0
2020-09-15 14:10:00,149.78,149.87,149.77,149.84,6862.0,141.9417,142.027,141.9322,141.9985,6862.0
2020-09-15 14:15:00,149.8,149.8,149.62,149.66,9594.0,141.9606,141.9606,141.79,141.8279,9594.0
2020-09-15 14:20:00,149.66,149.72,149.63,149.68,12392.0,141.8279,141.8848,141.7995,141.8469,12392.0
2020-09-15 14:25:00,149.69,149.82,149.61,149.63,16965.0,141.8564,141.9796,141.7806,141.7995,16965.0
2020-09-15 14:30:00,149.65,149.71,149.55,149.68,30265.0,141.8185,141.8753,141.7237,141.8469,30265.0
2020-09-15 14:35:00,149.69,149.69,149.58,149.63,9534.0,141.8564,141.8564,141.7521,141.7995,9534.0
2020-09-15 14:40:00,149.62,149.89,149.61,149.89,19044.0,141.79,142.0459,141.7806,142.0459,19044.0
2020-09-15 14:45:00,149.86,149.86,149.7,149.73,9139.0,142.0175,142.0175,141.8658,141.8943,9139.0
2020-09-15 14:50:00,149.71,149.79,149.63,149.76,12476.0,141.8753,141.9511,141.7995,141.9227,12476.0
2020-09-15 14:55:00,149.78,149.78,149.6,149.69,11158.0,141.9417,141.9417,141.7711,141.8564,11158.0
2020-09-15 15:00:00,149.69,149.75,149.63,149.7,13800.0,141.8564,141.9132,141.7995,141.8658,13800.0
2020-09-15 15:05:00,149.69,149.75,149.6,149.63,35423.0,141.8564,141.9132,141.7711,141.7995,35423.0
2020-09-15 15:10:00,149.64,149.96,149.6,149.87,18559.0,141.809,142.1122,141.7711,142.027,18559.0
2020-09-15 15:15:00,149.85,149.96,149.77,149.89,13704.0,142.008,142.1122,141.9322,142.0459,13704.0
2020-09-15 15:20:00,149.89,149.94,149.69,149.74,27982.0,142.0459,142.0933,141.8564,141.9038,27982.0
2020-09-15 15:25:00,149.76,149.87,149.74,149.81,16425.0,141.9227,142.027,141.9038,141.9701,16425.0
2020-09-15 15:30:00,149.82,149.82,149.54,149.62,96031.0,141.9796,141.9796,141.7142,141.79,96031.0
2020-09-15 15:35:00,149.61,149.76,149.58,149.71,24392.0,141.7806,141.9227,141.7521,141.8753,24392.0
2020-09-15 15:40:00,149.7,149.74,149.53,149.69,70332.0,141.8658,141.9038,141.7047,141.8564,70332.0
2020-09-15 15:45:00,149.62,149.81,149.61,149.75,38159.0,141.79,141.9701,141.7806,141.9132,38159.0
2020-09-15 15:50:00,149.75,150.02,149.65,149.99,97157.0,141.9132,142.1691,141.8185,142.1407,97157.0
2020-09-15 15:55:00,149.99,150.21,149.71,149.97,188598.0,142.1407,142.3492,141.8753,142.1217,188598.0
2020-09-16 09:30:00,151.72,151.72,150.79,151.05,99576.0,143.7801,143.7801,142.8988,143.1452,99576.0
2020-09-16 09:35:00,151.09,151.34,150.89,151.07,35018.0,143.1831,143.42,142.9936,143.1642,35018.0
2020-09-16 09:40:00,151.08,151.34,150.89,150.98,26999.0,143.1736,143.42,142.9936,143.0789,26999.0
2020-09-16 09:45:00,150.96,151.8,150.96,151.7,44402.0,143.0599,143.856,143.0599,143.7612,44402.0
2020-09-16 09:50:00,151.71,151.82,151.29,151.57,30872.0,143.7707,143.8749,143.3726,143.638,30872.0
2020-09-16 09:55:00,151.58,151.91,151.5,151.64,37748.0,143.6475,143.9602,143.5717,143.7043,37748.0
2020-09-16 10:00:00,151.62,151.77,151.3,151.5,20849.0,143.6854,143.8275,143.3821,143.5717,20849.0
2020-09-16 10:05:00,151.49,151.71,151.41,151.48,17964.0,143.5622,143.7707,143.4864,143.5527,17964.0
2020-09-16 10:10:00,151.49,151.75,151.26,151.42,49343.0,143.5622,143.8086,143.3442,143.4958,49343.0
2020-09-16 10:15:00,151.44,151.68,151.27,151.49,49632.0,143.5148,143.7422,143.3537,143.5622,49632.0
2020-09-16 10:20:00,151.46,151.62,151.29,151.5,31561.0,143.5337,143.6854,143.3726,143.5717,31561.0
2020-09-16 10:25:00,151.52,151.59,151.4,151.48,20644.0,143.5906,143.6569,143.4769,143.5527,20644.0
2020-09-16 10:30:00,151.49,151.56,151.36,151.36,39226.0,143.5622,143.6285,143.439,143.439,39226.0
2020-09-16 10:35:00,151.37,151.76,151.37,151.76,34696.0,143.4485,143.818,143.4485,143.818,34696.0
2020-09-16 10:40:00,151.77,152.4,151.76,152.34,37859.0,143.8275,144.4246,143.818,144.3677,37859.0
2020-09-16 10:45:00,152.37,152.41,152.1,152.21,20677.0,144.3961,144.434,144.1403,144.2445,20677.0
2020-09-16 10:50:00,152.25,152.44,152.1,152.43,19500.0,144.2824,144.4625,144.1403,144.453,19500.0
2020-09-16 10:55:00,152.44,152.68,152.37,152.49,25194.0,144.4625,144.6899,144.3961,144.5098,25194.0
2020-09-16 11:00:00,152.48,152.6,152.32,152.41,18296.0,144.5004,144.6141,144.3487,144.434,18296.0
2020-09-16 11:05:00,152.39,152.62,152.3,152.56,19925.0,144.4151,144.633,144.3298,144.5762,19925.0
2020-09-16 11:10:00,152.53,152.55,152.27,152.33,15651.0,144.5477,144.5667,144.3014,144.3582,15651.0
2020-09-16 11:15:00,152.35,152.39,152.24,152.28,17905.0,144.3772,144.4151,144.2729,144.3108,17905.0
2020-09-16 11:20:00,152.3,152.49,152.22,152.47,17054.0,144.3298,144.5098,144.254,144.4909,17054.0
2020-09-16 11:25:00,152.42,152.43,152.27,152.43,14767.0,144.4435,144.453,144.3014,144.453,14767.0
2020-09-16 11:30:00,152.44,152.45,152.26,152.29,12476.0,144.4625,144.4719,144.2919,144.3203,12476.0
2020-09-16 11:35:00,152.3,152.31,152.0,152.07,20921.0,144.3298,144.3393,144.0455,144.1118,20921.0
2020-09-16 11:40:00,152.09,152.17,152.03,152.1,14007.0,144.1308,144.2066,144.0739,144.1403,14007.0
2020-09-16 11:45:00,152.13,152.17,151.92,152.05,16378.0,144.1687,144.2066,143.9697,144.0929,16378.0
2020-09-16 11:50:00,152.02,152.15,151.93,152.0,22332.0,144.0644,144.1876,143.9791,144.0455,22332.0
2020-09-16 11:55:00,152.02,152.15,151.92,152.1,14723.0,144.0644,144.1876,143.9697,144.1403,14723.0
2020-09-16 12:00:00,152.12,152.13,151.99,152.05,13793.0,144.1592,144.1687,144.036,144.0929,13793.0
2020-09-16 12:05:00,152.03,152.12,151.96,152.0,19130.0,144.0739,144.1592,144.0076,144.0455,19130.0
2020-09-16 12:10:00,152.0,152.17,151.97,152.09,21190.0,144.0455,144.2066,144.0171,144.1308,21190.0
2020-09-16 12:15:00,152.08,152.1,151.97,152.09,12766.0,144.1213,144.1403,144.0171,144.1308,12766.0
2020-09-16 12:20:00,152.1,152.23,151.97,152.2,24568.0,144.1403,144.2634,144.0171,144.235,24568.0
2020-09-16 12:25:00,152.21,152.32,152.19,152.25,16907.0,144.2445,144.3487,144.2255,144.2824,16907.0
2020-09-16 12:30:00,152.22,152.25,151.93,152.03,39413.0,144.254,144.2824,143.9791,144.0739,39413.0
2020-09-16 12:35:00,152.04,152.1,151.98,152.01,17996.0,144.0834,144.1403,144.0265,144.055,17996.0
2020-09-16 12:40:00,152.0,152.2,151.92,152.15,35303.0,144.0455,144.235,143.9697,144.1876,35303.0
2020-09-16 12:45:00,152.14,152.18,151.99,152.0,18533.0,144.1782,144.2161,144.036,144.0455,18533.0
2020-09-16 12:50:00,151.98,152.08,151.98,152.04,17111.0,144.0265,144.1213,144.0265,144.0834,17111.0
2020-09-16 12:55:00,152.05,152.14,152.01,152.05,64657.0,144.0929,144.1782,144.055,144.0929,64657.0
2020-09-16 13:00:00,152.03,152.12,151.98,152.11,20042.0,144.0739,144.1592,144.0265,144.1497,20042.0
2020-09-16 13:05:00,152.09,152.11,151.99,152.0,13881.0,144.1308,144.1497,144.036,144.0455,13881.0
2020-09-16 13:10:00,152.0,152.0,151.8,151.8,16930.0,144.0455,144.0455,143.856,143.856,16930.0
2020-09-16 13:15:00,151.78,151.78,151.64,151.74,14315.0,143.837,143.837,143.7043,143.7991,14315.0
2020-09-16 13:20:00,151.7,151.76,151.6,151.64,13540.0,143.7612,143.818,143.6664,143.7043,13540.0
2020-09-16 13:25:00,151.65,151.67,151.55,151.61,10464.0,143.7138,143.7328,143.619,143.6759,10464.0
2020-09-16 13:30:00,151.56,151.62,151.45,151.53,23517.0,143.6285,143.6854,143.5243,143.6001,23517.0
2020-09-16 13:35:00,151.51,151.6,151.35,151.49,19458.0,143.5811,143.6664,143.4295,143.5622,19458.0
2020-09-16 13:40:00,151.46,151.47,151.22,151.38,18396.0,143.5337,143.5432,143.3063,143.4579,18396.0
2020-09-16 13:45:00,151.41,151.53,151.36,151.36,11162.0,143.4864,143.6001,143.439,143.439,11162.0
2020-09-16 13:50:00,151.33,151.35,151.21,151.22,18573.0,143.4105,143.4295,143.2968,143.3063,18573.0
2020-09-16 13:55:00,151.23,151.42,151.22,151.42,15012.0,143.3158,143.4958,143.3063,143.4958,15012.0
2020-09-16 14:00:00,151.34,151.58,151.25,151.43,20076.0,143.42,143.6475,143.3347,143.5053,20076.0
2020-09-16 14:05:00,151.43,151.46,151.28,151.43,124842.0,143.5053,143.5337,143.3632,143.5053,124842.0
2020-09-16 14:10:00,151.44,151.66,151.37,151.54,29163.0,143.5148,143.7233,143.4485,143.6096,29163.0
2020-09-16 14:15:00,151.52,151.8,151.52,151.72,42893.0,143.5906,143.856,143.5906,143.7801,42893.0
2020-09-16 14:20:00,151.74,152.09,151.74,152.09,23506.0,143.7991,144.1308,143.7991,144.1308,23506.0
2020-09-16 14:25:00,152.09,152.15,151.81,151.86,18092.0,144.1308,144.1876,143.8654,143.9128,18092.0
2020-09-16 14:30:00,151.87,151.99,151.75,151.9,15874.0,143.9223,144.036,143.8086,143.9507,15874.0
2020-09-16 14:35:00,151.89,152.0,151.82,151.97,28026.0,143.9412,144.0455,143.8749,144.0171,28026.0
2020-09-16 14:40:00,151.98,152.08,151.8,151.87,14811.0,144.0265,144.1213,143.856,143.9223,14811.0
2020-09-16 14:45:00,151.88,151.89,151.74,151.89,18951.0,143.9318,143.9412,143.7991,143.9412,18951.0
2020-09-16 14:50:00,151.89,151.89,151.64,151.77,25781.0,143.9412,143.9412,143.7043,143.8275,25781.0
2020-09-16 14:55:00,151.77,151.86,151.69,151.86,23998.0,143.8275,143.9128,143.7517,143.9128,23998.0
2020-09-16 15:00:00,151.84,152.02,151.81,151.9,24171.0,143.8939,144.0644,143.8654,143.9507,24171.0
2020-09-16 15:05:00,151.93,151.96,151.67,151.67,36519.0,143.9791,144.0076,143.7328,143.7328,36519.0
2020-09-16 15:10:00,151.68,151.75,151.26,151.53,55962.0,143.7422,143.8086,143.3442,143.6001,55962.0
2020-09-16 15:15:00,151.5,151.65,151.38,151.63,37880.0,143.5717,143.7138,143.4579,143.6948,37880.0
2020-09-16 15:20:00,151.62,151.67,151.42,151.46,31667.0,143.6854,143.7328,143.4958,143.5337,31667.0
2020-09-16 15:25:00,151.5,151.7,151.44,151.56,30743.0,143.5717,143.7612,143.5148,143.6285,30743.0
2020-09-16 15:30:00,151.56,151.67,151.18,151.58,36532.0,143.6285,143.7328,143.2684,143.6475,36532.0
2020-09-16 15:35:00,151.57,151.75,151.51,151.59,48226.0,143.638,143.8086,143.5811,143.6569,48226.0
2020-09-16 15:40:00,151.58,151.89,151.36,151.83,63589.0,143.6475,143.9412,143.439,143.8844,63589.0
2020-09-16 15:45:00,151.84,151.94,151.68,151.8,51105.0,143.8939,143.9886,143.7422,143.856,51105.0
2020-09-16 15:50:00,151.81,151.92,151.28,151.34,107171.0,143.8654,143.9697,143.3632,143.42,107171.0
2020-09-16 15:55:00,151.36,151.38,150.92,151.01,212916.0,143.439,143.4579,143.022,143.1073,212916.0
2020-09-17 09:30:00,150.13,150.62,149.5,149.92,75015.0,142.2733,142.7377,141.6763,142.0743,75015.0
2020-09-17 09:35:00,149.96,149.96,149.45,149.75,23636.0,142.1122,142.1122,141.6289,141.9132,23636.0
2020-09-17 09:40:00,149.69,150.24,149.54,149.98,16941.0,141.8564,142.3776,141.7142,142.1312,16941.0
2020-09-17 09:45:00,149.98,150.42,149.98,150.23,20025.0,142.1312,142.5482,142.1312,142.3681,20025.0
2020-09-17 09:50:00,150.25,150.88,150.22,150.59,44233.0,142.3871,142.9841,142.3586,142.7093,44233.0
2020-09-17 09:55:00,150.59,150.82,150.48,150.54,18849.0,142.7093,142.9272,142.605,142.6619,18849.0
2020-09-17 10:00:00,150.55,150.81,150.46,150.51,23981.0,142.6714,142.9178,142.5861,142.6335,23981.0
2020-09-17 10:05:00,150.52,151.37,150.51,151.08,34535.0,142.6429,143.4485,142.6335,143.1736,34535.0
2020-09-17 10:10:00,151.08,151.51,151.06,151.19,21826.0,143.1736,143.5811,143.1547,143.2779,21826.0
2020-09-17 10:15:00,151.25,151.7,151.2,151.53,17562.0,143.3347,143.7612,143.2874,143.6001,17562.0
2020-09-17 10:20:00,151.53,151.74,151.2,151.31,18116.0,143.6001,143.7991,143.2874,143.3916,18116.0
2020-09-17 10:25:00,151.34,151.72,151.27,151.58,18031.0,143.42,143.7801,143.3537,143.6475,18031.0
2020-09-17 10:30:00,151.58,151.78,151.37,151.67,19579.0,143.6475,143.837,143.4485,143.7328,19579.0
2020-09-17 10:35:00,151.7,151.73,151.25,151.25,18807.0,143.7612,143.7896,143.3347,143.3347,18807.0
2020-09-17 10:40:00,151.24,151.44,151.15,151.22,13478.0,143.3253,143.5148,143.24,143.3063,13478.0
2020-09-17 10:45:00,151.22,151.58,151.22,151.55,18765.0,143.3063,143.6475,143.3063,143.619,18765.0
2020-09-17 10:50:00,151.54,151.73,151.39,151.43,18639.0,143.6096,143.7896,143.4674,143.5053,18639.0
2020-09-17 10:55:00,151.38,151.56,151.21,151.36,19992.0,143.4579,143.6285,143.2968,143.439,19992.0
2020-09-17 11:00:00,151.39,151.9,151.39,151.81,19736.0,143.4674,143.9507,143.4674,143.8654,19736.0
2020-09-17 11:05:00,151.82,151.87,151.59,151.59,19618.0,143.8749,143.9223,143.6569,143.6569,19618.0
2020-09-17 11:10:00,151.59,151.75,151.54,151.7,17924.0,143.6569,143.8086,143.6096,143.7612,17924.0
2020-09-17 11:15:00,151.78,151.87,151.64,151.87,17350.0,143.837,143.9223,143.7043,143.9223,17350.0
2020-09-17 11:20:00,151.9,152.12,151.84,152.06,20822.0,143.9507,144.1592,143.8939,144.1023,20822.0
2020-09-17 11:25:00,152.08,152.18,151.98,152.05,20347.0,144.1213,144.2161,144.0265,144.0929,20347.0
2020-09-17 11:30:00,152.06,152.23,151.97,152.09,24478.0,144.1023,144.2634,144.0171,144.1308,24478.0
2020-09-17 11:35:00,152.13,152.16,151.88,152.0,21244.0,144.1687,144.1971,143.9318,144.0455,21244.0
2020-09-17 11:40:00,152.0,152.06,151.86,151.96,18309.0,144.0455,144.1023,143.9128,144.0076,18309.0
2020-09-17 11:45:00,151.96,152.46,151.85,152.45,76077.0,144.0076,144.4814,143.9033,144.4719,76077.0
2020-09-17 11:50:00,152.46,152.55,151.86,152.07,29979.0,144.4814,144.5667,143.9128,144.1118,29979.0
2020-09-17 11:55:00,152.1,152.29,151.98,152.13,22716.0,144.1403,144.3203,144.0265,144.1687,22716.0
2020-09-17 12:00:00,152.11,152.2,151.99,152.12,23564.0,144.1497,144.235,144.036,144.1592,23564.0
2020-09-17 12:05:00,152.14,152.29,151.94,152.05,24959.0,144.1782,144.3203,143.9886,144.0929,24959.0
2020-09-17 12:10:00,152.02,152.02,151.72,151.89,42920.0,144.0644,144.0644,143.7801,143.9412,42920.0
2020-09-17 12:15:00,151.86,151.86,151.22,151.32,27075.0,143.9128,143.9128,143.3063,143.4011,27075.0
2020-09-17 12:20:00,151.31,151.35,151.14,151.3,77573.0,143.3916,143.4295,143.2305,143.3821,77573.0
2020-09-17 12:25:00,151.3,151.63,151.21,151.54,33865.0,143.3821,143.6948,143.2968,143.6096,33865.0
2020-09-17 12:30:00,151.55,151.64,151.37,151.46,16211.0,143.619,143.7043,143.4485,143.5337,16211.0
2020-09-17 12:35:00,151.49,151.63,151.47,151.53,14293.0,143.5622,143.6948,143.5432,143.6001,14293.0
2020-09-17 12:40:00,151.53,151.56,151.35,151.45,18059.0,143.6001,143.6285,143.4295,143.5243,18059.0
2020-09-17 12:45:00,151.47,151.76,151.35,151.64,17960.0,143.5432,143.818,143.4295,143.7043,17960.0
2020-09-17 12:50:00,151.59,151.87,151.52,151.63,13138.0,143.6569,143.9223,143.5906,143.6948,13138.0
2020-09-17 12:55:00,151.62,151.88,151.62,151.7,15013.0,143.6854,143.9318,143.6854,143.7612,15013.0
2020-09-17 13:00:00,151.72,151.78,151.48,151.5,13329.0,143.7801,143.837,143.5527,143.5717,13329.0
2020-09-17 13:05:00,151.5,151.67,151.42,151.51,14470.0,143.5717,143.7328,143.4958,143.5811,14470.0
2020-09-17 13:10:00,151.5,151.55,151.3,151.31,14571.0,143.5717,143.619,143.3821,143.3916,14571.0
2020-09-17 13:15:00,151.35,151.39,151.21,151.31,14982.0,143.4295,143.4674,143.2968,143.3916,14982.0
2020-09-17 13:20:00,151.31,151.32,151.22,151.25,10590.0,143.3916,143.4011,143.3063,143.3347,10590.0
2020-09-17 13:25:00,151.23,151.32,151.15,151.16,18932.0,143.3158,143.4011,143.24,143.2494,18932.0
2020-09-17 13:30:00,151.17,151.32,151.08,151.25,19288.0,143.2589,143.4011,143.1736,143.3347,19288.0
2020-09-17 13:35:00,151.23,151.25,151.08,151.16,19555.0,143.3158,143.3347,143.1736,143.2494,19555.0
2020-09-17 13:40:00,151.15,151.72,151.06,151.4,146429.0,143.24,143.7801,143.1547,143.4769,146429.0
2020-09-17 13:45:00,151.42,151.44,151.14,151.24,40966.0,143.4958,143.5148,143.2305,143.3253,40966.0
2020-09-17 13:50:00,151.27,151.27,150.81,151.01,31576.0,143.3537,143.3537,142.9178,143.1073,31576.0
2020-09-17 13:55:00,151.02,151.1,150.8,150.93,18694.0,143.1168,143.1926,142.9083,143.0315,18694.0
2020-09-17 14:00:00,150.96,151.06,150.85,151.02,17000.0,143.0599,143.1547,142.9557,143.1168,17000.0
2020-09-17 14:05:00,151.0,151.05,150.92,151.02,16597.0,143.0978,143.1452,143.022,143.1168,16597.0
2020-09-17 14:10:00,151.04,151.33,150.99,151.33,31230.0,143.1357,143.4105,143.0883,143.4105,31230.0
2020-09-17 14:15:00,151.33,151.66,151.31,151.65,25886.0,143.4105,143.7233,143.3916,143.7138,25886.0
2020-09-17 14:20:00,151.69,152.12,151.63,152.08,68221.0,143.7517,144.1592,143.6948,144.1213,68221.0
2020-09-17 14:25:00,152.09,152.12,151.89,151.95,62538.0,144.1308,144.1592,143.9412,143.9981,62538.0
2020-09-17 14:30:00,151.94,152.04,151.66,151.71,60958.0,143.9886,144.0834,143.7233,143.7707,60958.0
2020-09-17 14:35:00,151.69,151.82,151.6,151.78,27403.0,143.7517,143.8749,143.6664,143.837,27403.0
2020-09-17 14:40:00,151.78,152.07,151.74,152.0,28746.0,143.837,144.1118,143.7991,144.0455,28746.0
2020-09-17 14:45:00,152.0,152.27,151.99,152.25,26773.0,144.0455,144.3014,144.036,144.2824,26773.0
2020-09-17 14:50:00,152.26,152.3,152.03,152.09,26281.0,144.2919,144.3298,144.0739,144.1308,26281.0
2020-09-17 14:55:00,152.09,152.29,152.01,152.02,22799.0,144.1308,144.3203,144.055,144.0644,22799.0
2020-09-17 15:00:00,152.06,152.11,151.88,151.91,45335.0,144.1023,144.1497,143.9318,143.9602,45335.0
2020-09-17 15:05:00,151.91,151.92,151.77,151.84,28494.0,143.9602,143.9697,143.8275,143.8939,28494.0
2020-09-17 15:10:00,151.85,152.12,151.83,152.11,27408.0,143.9033,144.1592,143.8844,144.1497,27408.0
2020-09-17 15:15:00,152.09,152.16,151.88,151.9,33854.0,144.1308,144.1971,143.9318,143.9507,33854.0
2020-09-17 15:20:00,151.88,152.32,151.88,152.13,35832.0,143.9318,144.3487,143.9318,144.1687,35832.0
2020-09-17 15:25:00,152.13,152.17,151.9,152.06,38368.0,144.1687,144.2066,143.9507,144.1023,38368.0
2020-09-17 15:30:00,152.04,152.68,152.0,152.57,36882.0,144.0834,144.6899,144.0455,144.5857,36882.0
2020-09-17 15:35:00,152.55,152.58,152.1,152.39,55532.0,144.5667,144.5951,144.1403,144.4151,55532.0
2020-09-17 15:40:00,152.41,152.6,152.02,152.08,41282.0,144.434,144.6141,144.0644,144.1213,41282.0
2020-09-17 15:45:00,152.08,152.31,151.98,152.27,38711.0,144.1213,144.3393,144.0265,144.3014,38711.0
2020-09-17 15:50:00,152.23,152.58,152.17,152.56,59617.0,144.2634,144.5951,144.2066,144.5762,59617.0
2020-09-17 15:55:00,152.55,152.59,152.2,152.47,140117.0,144.5667,144.6046,144.235,144.4909,140117.0
2020-09-18 09:30:00,152.04,153.31,152.04,152.58,598841.0,144.0834,145.2869,144.0834,144.5951,598841.0
2020-09-18 09:35:00,152.58,152.78,152.32,152.63,29081.0,144.5951,144.7847,144.3487,144.6425,29081.0
2020-09-18 09:40:00,152.71,152.99,152.65,152.84,26696.0,144.7183,144.9837,144.6615,144.8415,26696.0
2020-09-18 09:45:00,152.83,152.85,152.35,152.36,43562.0,144.832,144.851,144.3772,144.3866,43562.0
2020-09-18 09:50:00,152.44,153.1,152.4,153.05,24945.0,144.4625,145.0879,144.4246,145.0405,24945.0
2020-09-18 09:55:00,153.05,153.44,152.93,153.39,23137.0,145.0405,145.4101,144.9268,145.3627,23137.0
2020-09-18 10:00:00,153.36,153.68,153.3,153.63,23977.0,145.3343,145.6376,145.2775,145.5902,23977.0
2020-09-18 10:05:00,153.59,153.65,153.41,153.42,15647.0,145.5523,145.6091,145.3817,145.3912,15647.0
2020-09-18 10:10:00,153.42,153.46,153.0,153.36,21033.0,145.3912,145.4291,144.9932,145.3343,21033.0
2020-09-18 10:15:00,153.34,153.56,153.3,153.52,27475.0,145.3154,145.5238,145.2775,145.4859,27475.0
2020-09-18 10:20:00,153.44,153.89,153.37,153.82,24798.0,145.4101,145.8366,145.3438,145.7702,24798.0
2020-09-18 10:25:00,153.8,154.16,153.8,154.16,32773.0,145.7513,146.0924,145.7513,146.0924,32773.0
2020-09-18 10:30:00,154.16,154.17,153.67,153.69,35084.0,146.0924,146.1019,145.6281,145.647,35084.0
2020-09-18 10:35:00,153.65,153.74,153.53,153.53,22969.0,145.6091,145.6944,145.4954,145.4954,22969.0
2020-09-18 10:40:00,153.51,153.75,153.51,153.74,14103.0,145.4765,145.7039,145.4765,145.6944,14103.0
2020-09-18 10:45:00,153.73,153.73,153.33,153.56,21014.0,145.685,145.685,145.3059,145.5238,21014.0
2020-09-18 10:50:00,153.58,153.66,153.32,153.34,46770.0,145.5428,145.6186,145.2964,145.3154,46770.0
2020-09-18 10:55:00,153.37,153.75,153.3,153.48,27820.0,145.3438,145.7039,145.2775,145.448,27820.0
2020-09-18 11:00:00,153.49,153.68,153.44,153.51,21299.0,145.4575,145.6376,145.4101,145.4765,21299.0
2020-09-18 11:05:00,153.6,153.65,153.49,153.52,16158.0,145.5618,145.6091,145.4575,145.4859,16158.0
2020-09-18 11:10:00,153.51,153.66,153.46,153.6,19859.0,145.4765,145.6186,145.4291,145.5618,19859.0
2020-09-18 11:15:00,153.61,153.75,153.34,153.45,29504.0,145.5712,145.7039,145.3154,145.4196,29504.0
2020-09-18 11:20:00,153.43,153.77,153.38,153.56,18959.0,145.4007,145.7229,145.3533,145.5238,18959.0
2020-09-18 11:25:00,153.56,153.74,153.52,153.63,25102.0,145.5238,145.6944,145.4859,145.5902,25102.0
2020-09-18 11:30:00,153.64,153.74,153.4,153.47,26277.0,145.5997,145.6944,145.3722,145.4386,26277.0
2020-09-18 11:35:00,153.51,153.73,153.48,153.71,18828.0,145.4765,145.685,145.448,145.666,18828.0
2020-09-18 11:40:00,153.71,153.78,153.66,153.69,30728.0,145.666,145.7323,145.6186,145.647,30728.0
2020-09-18 11:45:00,153.7,154.14,153.68,154.1,39871.0,145.6565,146.0735,145.6376,146.0356,39871.0
2020-09-18 11:50:00,154.14,154.19,154.06,154.09,23484.0,146.0735,146.1209,145.9977,146.0261,23484.0
2020-09-18 11:55:00,154.09,154.13,153.93,153.93,20345.0,146.0261,146.064,145.8745,145.8745,20345.0
2020-09-18 12:00:00,153.91,154.12,153.91,154.05,18772.0,145.8555,146.0545,145.8555,145.9882,18772.0
2020-09-18 12:05:00,154.07,154.21,153.93,154.15,21321.0,146.0072,146.1398,145.8745,146.083,21321.0
2020-09-18 12:10:00,154.16,154.37,154.16,154.23,26156.0,146.0924,146.2915,146.0924,146.1588,26156.0
2020-09-18 12:15:00,154.24,154.25,154.02,154.03,23042.0,146.1683,146.1777,145.9598,145.9693,23042.0
2020-09-18 12:20:00,154.05,154.09,153.9,154.07,29152.0,145.9882,146.0261,145.8461,146.0072,29152.0
2020-09-18 12:25:00,154.03,154.36,154.03,154.31,31600.0,145.9693,146.282,145.9693,146.2346,31600.0
2020-09-18 12:30:00,154.31,154.36,154.07,154.1,21093.0,146.2346,146.282,146.0072,146.0356,21093.0
2020-09-18 12:35:00,154.13,154.36,154.08,154.34,31687.0,146.064,146.282,146.0166,146.263,31687.0
2020-09-18 12:40:00,154.32,154.43,154.28,154.37,26354.0,146.2441,146.3483,146.2062,146.2915,26354.0
2020-09-18 12:45:00,154.38,154.46,154.25,154.39,25956.0,146.3009,146.3767,146.1777,146.3104,25956.0
2020-09-18 12:50:00,154.33,154.38,154.13,154.18,29299.0,146.2536,146.3009,146.064,146.1114,29299.0
2020-09-18 12:55:00,154.16,154.16,153.64,153.67,38747.0,146.0924,146.0924,145.5997,145.6281,38747.0
2020-09-18 13:00:00,153.65,153.66,153.3,153.3,37551.0,145.6091,145.6186,145.2775,145.2775,37551.0
2020-09-18 13:05:00,153.22,153.27,153.09,153.12,31917.0,145.2016,145.249,145.0784,145.1069,31917.0
2020-09-18 13:10:00,153.1,153.52,152.91,153.46,38598.0,145.0879,145.4859,144.9079,145.4291,38598.0
2020-09-18 13:15:00,153.42,153.45,153.28,153.42,31953.0,145.3912,145.4196,145.2585,145.3912,31953.0
2020-09-18 13:20:00,153.42,153.45,153.1,153.4,35422.0,145.3912,145.4196,145.0879,145.3722,35422.0
2020-09-18 13:25:00,153.38,153.38,153.15,153.17,34609.0,145.3533,145.3533,145.1353,145.1543,34609.0
2020-09-18 13:30:00,153.17,153.17,152.42,153.12,47939.0,145.1543,145.1543,144.4435,145.1069,47939.0
2020-09-18 13:35:00,153.09,153.2,152.81,152.93,30123.0,145.0784,145.1827,144.8131,144.9268,30123.0
2020-09-18 13:40:00,152.93,153.03,152.82,152.94,22214.0,144.9268,145.0216,144.8226,144.9363,22214.0
2020-09-18 13:45:00,152.94,153.01,152.72,152.72,20991.0,144.9363,145.0026,144.7278,144.7278,20991.0
2020-09-18 13:50:00,152.71,152.8,152.58,152.78,18350.0,144.7183,144.8036,144.5951,144.7847,18350.0
2020-09-18 13:55:00,152.78,153.01,152.78,152.97,30631.0,144.7847,145.0026,144.7847,144.9647,30631.0
2020-09-18 14:00:00,152.97,153.06,152.83,152.99,25628.0,144.9647,145.05,144.832,144.9837,25628.0
2020-09-18 14:05:00,152.99,153.05,152.87,152.91,19252.0,144.9837,145.0405,144.87,144.9079,19252.0
2020-09-18 14:10:00,152.9,153.15,152.89,153.12,18479.0,144.8984,145.1353,144.8889,145.1069,18479.0
2020-09-18 14:15:00,153.11,153.19,152.99,153.0,30185.0,145.0974,145.1732,144.9837,144.9932,30185.0
2020-09-18 14:20:00,153.01,153.33,152.97,153.0,25200.0,145.0026,145.3059,144.9647,144.9932,25200.0
2020-09-18 14:25:00,153.03,153.37,152.93,153.31,27517.0,145.0216,145.3438,144.9268,145.2869,27517.0
2020-09-18 14:30:00,153.31,153.64,153.3,153.64,25299.0,145.2869,145.5997,145.2775,145.5997,25299.0
2020-09-18 14:35:00,153.62,153.78,153.54,153.78,24110.0,145.5807,145.7323,145.5049,145.7323,24110.0
2020-09-18 14:40:00,153.8,153.89,153.56,153.7,28897.0,145.7513,145.8366,145.5238,145.6565,28897.0
2020-09-18 14:45:00,153.7,153.95,153.67,153.81,26852.0,145.6565,145.8934,145.6281,145.7608,26852.0
2020-09-18 14:50:00,153.8,154.0,153.72,153.88,32514.0,145.7513,145.9408,145.6755,145.8271,32514.0
2020-09-18 14:55:00,153.87,154.12,153.74,154.09,28687.0,145.8176,146.0545,145.6944,146.0261,28687.0
2020-09-18 15:00:00,154.13,154.35,154.13,154.35,22773.0,146.064,146.2725,146.064,146.2725,22773.0
2020-09-18 15:05:00,154.35,154.49,154.27,154.34,34189.0,146.2725,146.4052,146.1967,146.263,34189.0
2020-09-18 15:10:00,154.35,154.49,154.29,154.35,31814.0,146.2725,146.4052,146.2156,146.2725,31814.0
2020-09-18 15:15:00,154.36,154.44,154.17,154.22,27557.0,146.282,146.3578,146.1019,146.1493,27557.0
2020-09-18 15:20:00,154.25,154.25,153.85,154.05,25291.0,146.1777,146.1777,145.7987,145.9882,25291.0
2020-09-18 15:25:00,154.06,154.3,154.05,154.19,40683.0,145.9977,146.2251,145.9882,146.1209,40683.0
2020-09-18 15:30:00,154.14,154.24,153.88,154.12,58872.0,146.0735,146.1683,145.8271,146.0545,58872.0
2020-09-18 15:35:00,154.13,154.3,154.02,154.16,81202.0,146.064,146.2251,145.9598,146.0924,81202.0
2020-09-18 15:40:00,154.17,154.3,153.68,153.69,96538.0,146.1019,146.2251,145.6376,145.647,96538.0
2020-09-18 15:45:00,153.67,154.0,153.57,153.88,147509.0,145.6281,145.9408,145.5333,145.8271,147509.0
2020-09-18 15:50:00,153.82,154.43,153.61,154.21,115639.0,145.7702,146.3483,145.5712,146.1398,115639.0
2020-09-18 15:55:00,154.23,154.5,154.01,154.01,346870.0,146.1588,146.4147,145.9503,145.9503,346870.0
2020-09-21 09:30:00,153.17,153.66,151.79,151.93,117075.0,145.1543,145.6186,143.8465,143.9791,117075.0
2020-09-21 09:35:00,152.07,152.19,151.35,151.41,41886.0,144.1118,144.2255,143.4295,143.4864,41886.0
2020-09-21 09:40:00,151.5,151.55,151.01,151.19,20544.0,143.5717,143.619,143.1073,143.2779,20544.0
2020-09-21 09:45:00,151.19,151.4,150.94,151.17,16214.0,143.2779,143.4769,143.041,143.2589,16214.0
2020-09-21 09:50:00,151.24,151.51,150.98,151.32,39792.0,143.3253,143.5811,143.0789,143.4011,39792.0
2020-09-21 09:55:00,151.3,152.28,151.28,152.22,40853.0,143.3821,144.3108,143.3632,144.254,40853.0
2020-09-21 10:00:00,152.16,152.38,151.23,151.48,62197.0,144.1971,144.4056,143.3158,143.5527,62197.0
2020-09-21 10:05:00,151.48,151.75,151.18,151.56,28109.0,143.5527,143.8086,143.2684,143.6285,28109.0
2020-09-21 10:10:00,151.54,151.72,150.59,150.95,43884.0,143.6096,143.7801,142.7093,143.0504,43884.0
2020-09-21 10:15:00,150.93,151.06,150.51,150.55,50886.0,143.0315,143.1547,142.6335,142.6714,50886.0
2020-09-21 10:20:00,150.56,150.59,150.23,150.54,40607.0,142.6808,142.7093,142.3681,142.6619,40607.0
2020-09-21 10:25:00,150.55,151.02,150.46,150.95,31629.0,142.6714,143.1168,142.5861,143.0504,31629.0
2020-09-21 10:30:00,151.02,151.2,150.71,150.77,25518.0,143.1168,143.2874,142.823,142.8799,25518.0
2020-09-21 10:35:00,150.78,151.03,150.73,150.85,16089.0,142.8893,143.1262,142.8419,142.9557,16089.0
2020-09-21 10:40:00,150.78,151.08,150.63,150.94,18573.0,142.8893,143.1736,142.7472,143.041,18573.0
2020-09-21 10:45:00,150.9,151.4,150.88,151.4,24657.0,143.0031,143.4769,142.9841,143.4769,24657.0
2020-09-21 10:50:00,151.44,151.44,151.03,151.18,27467.0,143.5148,143.5148,143.1262,143.2684,27467.0
2020-09-21 10:55:00,151.13,151.3,151.03,151.28,21108.0,143.221,143.3821,143.1262,143.3632,21108.0
2020-09-21 11:00:00,151.25,151.39,151.17,151.18,17734.0,143.3347,143.4674,143.2589,143.2684,17734.0
2020-09-21 11:05:00,151.19,151.45,151.13,151.25,14592.0,143.2779,143.5243,143.221,143.3347,14592.0
2020-09-21 11:10:00,151.25,151.34,150.91,150.91,9777.0,143.3347,143.42,143.0125,143.0125,9777.0
2020-09-21 11:15:00,150.9,150.93,150.59,150.67,12615.0,143.0031,143.0315,142.7093,142.7851,12615.0
2020-09-21 11:20:00,150.69,150.82,150.6,150.71,10137.0,142.804,142.9272,142.7188,142.823,10137.0
2020-09-21 11:25:00,150.73,150.98,150.68,150.81,14423.0,142.8419,143.0789,142.7946,142.9178,14423.0
2020-09-21 11:30:00,150.87,150.91,150.22,150.34,27969.0,142.9746,143.0125,142.3586,142.4724,27969.0
2020-09-21 11:35:00,150.37,150.63,150.27,150.47,10716.0,142.5008,142.7472,142.406,142.5956,10716.0
2020-09-21 11:40:00,150.54,150.63,150.29,150.42,11811.0,142.6619,142.7472,142.425,142.5482,11811.0
2020-09-21 11:45:00,150.46,150.83,150.41,150.78,15980.0,142.5861,142.9367,142.5387,142.8893,15980.0
2020-09-21 11:50:00,150.82,150.83,150.58,150.59,9809.0,142.9272,142.9367,142.6998,142.7093,9809.0
2020-09-21 11:55:00,150.58,150.79,150.54,150.56,10481.0,142.6998,142.8988,142.6619,142.6808,10481.0
2020-09-21 12:00:00,150.56,150.91,150.54,150.86,16364.0,142.6808,143.0125,142.6619,142.9651,16364.0
2020-09-21 12:05:00,150.89,151.02,150.83,150.94,33462.0,142.9936,143.1168,142.9367,143.041,33462.0
2020-09-21 12:10:00,150.96,150.96,150.44,150.52,64745.0,143.0599,143.0599,142.5671,142.6429,64745.0
2020-09-21 12:15:00,150.47,150.74,150.47,150.51,14107.0,142.5956,142.8514,142.5956,142.6335,14107.0
2020-09-21 12:20:00,150.58,150.65,150.39,150.39,10606.0,142.6998,142.7661,142.5197,142.5197,10606.0
2020-09-21 12:25:00,150.46,150.65,150.39,150.5,13142.0,142.5861,142.7661,142.5197,142.624,13142.0
2020-09-21 12:30:00,150.44,150.57,150.03,150.04,17519.0,142.5671,142.6903,142.1786,142.1881,17519.0
2020-09-21 12:35:00,150.01,150.21,150.01,150.14,11823.0,142.1596,142.3492,142.1596,142.2828,11823.0
2020-09-21 12:40:00,150.12,150.32,150.09,150.18,9787.0,142.2639,142.4534,142.2354,142.3207,9787.0
2020-09-21 12:45:00,150.16,150.19,149.87,149.95,13208.0,142.3018,142.3302,142.027,142.1028,13208.0
2020-09-21 12:50:00,149.93,149.95,149.68,149.8,38217.0,142.0838,142.1028,141.8469,141.9606,38217.0
2020-09-21 12:55:00,149.81,149.9,149.6,149.75,15178.0,141.9701,142.0554,141.7711,141.9132,15178.0
2020-09-21 13:00:00,149.75,149.89,149.68,149.78,25550.0,141.9132,142.0459,141.8469,141.9417,25550.0
2020-09-21 13:05:00,149.78,150.01,149.67,149.81,23686.0,141.9417,142.1596,141.8374,141.9701,23686.0
2020-09-21 13:10:00,149.81,150.01,149.77,149.97,11379.0,141.9701,142.1596,141.9322,142.1217,11379.0
2020-09-21 13:15:00,150.01,150.05,149.79,149.81,17350.0,142.1596,142.1975,141.9511,141.9701,17350.0
2020-09-21 13:20:00,149.81,150.2,149.8,150.2,14876.0,141.9701,142.3397,141.9606,142.3397,14876.0
2020-09-21 13:25:00,150.22,150.39,150.13,150.31,13272.0,142.3586,142.5197,142.2733,142.4439,13272.0
2020-09-21 13:30:00,150.27,150.32,150.1,150.18,17279.0,142.406,142.4534,142.2449,142.3207,17279.0
2020-09-21 13:35:00,150.16,150.37,150.16,150.25,15460.0,142.3018,142.5008,142.3018,142.3871,15460.0
2020-09-21 13:40:00,150.25,150.29,150.03,150.03,16799.0,142.3871,142.425,142.1786,142.1786,16799.0
2020-09-21 13:45:00,150.01,150.09,149.91,150.01,21404.0,142.1596,142.2354,142.0649,142.1596,21404.0
2020-09-21 13:50:00,149.97,150.1,149.7,149.72,53764.0,142.1217,142.2449,141.8658,141.8848,53764.0
2020-09-21 13:55:00,149.67,149.93,149.6,149.81,16231.0,141.8374,142.0838,141.7711,141.9701,16231.0
2020-09-21 14:00:00,149.77,149.91,149.61,149.71,17645.0,141.9322,142.0649,141.7806,141.8753,17645.0
2020-09-21 14:05:00,149.68,149.79,149.62,149.77,14855.0,141.8469,141.9511,141.79,141.9322,14855.0
2020-09-21 14:10:00,149.79,149.79,149.6,149.72,19715.0,141.9511,141.9511,141.7711,141.8848,19715.0
2020-09-21 14:15:00,149.74,149.79,149.4,149.49,31579.0,141.9038,141.9511,141.5815,141.6668,31579.0
2020-09-21 14:20:00,149.38,149.69,149.38,149.5,27378.0,141.5626,141.8564,141.5626,141.6763,27378.0
2020-09-21 14:25:00,149.46,149.67,149.46,149.55,11599.0,141.6384,141.8374,141.6384,141.7237,11599.0
2020-09-21 14:30:00,149.53,149.54,149.06,149.3,30644.0,141.7047,141.7142,141.2593,141.4868,30644.0
2020-09-21 14:35:00,149.28,149.36,149.1,149.15,21735.0,141.4678,141.5436,141.2972,141.3446,21735.0
2020-09-21 14:40:00,149.17,149.45,149.13,149.36,18649.0,141.3636,141.6289,141.3257,141.5436,18649.0
2020-09-21 14:45:00,149.34,149.37,149.17,149.18,12693.0,141.5247,141.5531,141.3636,141.3731,12693.0
2020-09-21 14:50:00,149.14,149.53,149.06,149.22,60007.0,141.3352,141.7047,141.2593,141.411,60007.0
2020-09-21 14:55:00,149.2,149.47,149.17,149.37,28894.0,141.392,141.6479,141.3636,141.5531,28894.0
2020-09-21 15:00:00,149.33,149.73,149.3,149.73,29431.0,141.5152,141.8943,141.4868,141.8943,29431.0
2020-09-21 15:05:00,149.76,149.83,149.59,149.73,33040.0,141.9227,141.989,141.7616,141.8943,33040.0
2020-09-21 15:10:00,149.74,149.82,149.63,149.82,33546.0,141.9038,141.9796,141.7995,141.9796,33546.0
2020-09-21 15:15:00,149.85,149.93,149.74,149.78,32649.0,142.008,142.0838,141.9038,141.9417,32649.0
2020-09-21 15:20:00,149.79,150.07,149.74,150.01,41440.0,141.9511,142.2165,141.9038,142.1596,41440.0
2020-09-21 15:25:00,150.04,150.4,150.0,150.23,49544.0,142.1881,142.5292,142.1502,142.3681,49544.0
2020-09-21 15:30:00,150.25,150.29,149.98,150.13,27486.0,142.3871,142.425,142.1312,142.2733,27486.0
2020-09-21 15:35:00,150.12,150.52,150.08,150.31,40717.0,142.2639,142.6429,142.226,142.4439,40717.0
2020-09-21 15:40:00,150.35,150.47,150.13,150.24,35874.0,142.4818,142.5956,142.2733,142.3776,35874.0
2020-09-21 15:45:00,150.26,150.37,150.2,150.23,41994.0,142.3965,142.5008,142.3397,142.3681,41994.0
2020-09-21 15:50:00,150.24,150.9,150.21,150.74,71354.0,142.3776,143.0031,142.3492,142.8514,71354.0
2020-09-21 15:55:00,150.75,151.27,150.75,151.24,147125.0,142.8609,143.3537,142.8609,143.3253,147125.0
2020-09-22 09:30:00,150.67,151.57,150.12,150.54,71377.0,142.7851,143.638,142.2639,142.6619,71377.0
2020-09-22 09:35:00,150.67,150.7,150.0,150.22,57602.0,142.7851,142.8135,142.1502,142.3586,57602.0
2020-09-22 09:40:00,150.27,150.96,150.24,150.62,28039.0,142.406,143.0599,142.3776,142.7377,28039.0
2020-09-22 09:45:00,150.74,151.29,150.6,150.68,15908.0,142.8514,143.3726,142.7188,142.7946,15908.0
2020-09-22 09:50:00,150.73,150.81,150.19,150.3,18410.0,142.8419,142.9178,142.3302,142.4345,18410.0
2020-09-22 09:55:00,150.25,150.52,150.11,150.12,15156.0,142.3871,142.6429,142.2544,142.2639,15156.0
2020-09-22 10:00:00,150.13,150.46,150.02,150.31,23706.0,142.2733,142.5861,142.1691,142.4439,23706.0
2020-09-22 10:05:00,150.33,150.33,150.09,150.09,30137.0,142.4629,142.4629,142.2354,142.2354,30137.0
2020-09-22 10:10:00,150.07,150.12,149.8,149.92,15962.0,142.2165,142.2639,141.9606,142.0743,15962.0
2020-09-22 10:15:00,149.87,150.04,149.75,149.98,14412.0,142.027,142.1881,141.9132,142.1312,14412.0
2020-09-22 10:20:00,149.95,150.01,149.55,149.62,43930.0,142.1028,142.1596,141.7237,141.79,43930.0
2020-09-22 10:25:00,149.56,149.79,149.52,149.79,53012.0,141.7332,141.9511,141.6953,141.9511,53012.0
2020-09-22 10:30:00,149.82,150.09,149.82,150.06,13418.0,141.9796,142.2354,141.9796,142.207,13418.0
2020-09-22 10:35:00,150.08,150.13,149.75,149.82,25913.0,142.226,142.2733,141.9132,141.9796,25913.0
2020-09-22 10:40:00,149.83,149.92,149.66,149.75,16652.0,141.989,142.0743,141.8279,141.9132,16652.0
2020-09-22 10:45:00,149.77,149.79,149.51,149.6,30243.0,141.9322,141.9511,141.6858,141.7711,30243.0
2020-09-22 10:50:00,149.6,149.91,149.56,149.73,16722.0,141.7711,142.0649,141.7332,141.8943,16722.0
2020-09-22 10:55:00,149.68,149.85,149.22,149.3,18259.0,141.8469,142.008,141.411,141.4868,18259.0
2020-09-22 11:00:00,149.34,149.43,149.22,149.3,12601.0,141.5247,141.61,141.411,141.4868,12601.0
2020-09-22 11:05:00,149.34,149.49,149.31,149.37,52016.0,141.5247,141.6668,141.4963,141.5531,52016.0
2020-09-22 11:10:00,149.39,149.44,149.26,149.42,28421.0,141.5721,141.6195,141.4489,141.6005,28421.0
2020-09-22 11:15:00,149.39,149.66,149.39,149.57,14367.0,141.5721,141.8279,141.5721,141.7427,14367.0
2020-09-22 11:20:00,149.58,149.66,149.52,149.57,15280.0,141.7521,141.8279,141.6953,141.7427,15280.0
2020-09-22 11:25:00,149.6,149.65,149.53,149.6,19069.0,141.7711,141.8185,141.7047,141.7711,19069.0
2020-09-22 11:30:00,149.57,149.64,149.3,149.3,25596.0,141.7427,141.809,141.4868,141.4868,25596.0
2020-09-22 11:35:00,149.35,149.65,149.27,149.62,14714.0,141.5342,141.8185,141.4584,141.79,14714.0
2020-09-22 11:40:00,149.6,149.75,149.52,149.64,26869.0,141.7711,141.9132,141.6953,141.809,26869.0
2020-09-22 11:45:00,149.65,149.87,149.56,149.84,10562.0,141.8185,142.027,141.7332,141.9985,10562.0
2020-09-22 11:50:00,149.77,149.78,149.43,149.45,11980.0,141.9322,141.9417,141.61,141.6289,11980.0
2020-09-22 11:55:00,149.48,149.58,149.44,149.52,12441.0,141.6574,141.7521,141.6195,141.6953,12441.0
2020-09-22 12:00:00,149.54,149.6,149.45,149.59,29586.0,141.7142,141.7711,141.6289,141.7616,29586.0
2020-09-22 12:05:00,149.6,149.7,149.54,149.7,11339.0,141.7711,141.8658,141.7142,141.8658,11339.0
2020-09-22 12:10:00,149.71,149.71,149.6,149.69,11073.0,141.8753,141.8753,141.7711,141.8564,11073.0
2020-09-22 12:15:00,149.69,149.75,149.59,149.62,16097.0,141.8564,141.9132,141.7616,141.79,16097.0
2020-09-22 12:20:00,149.64,149.7,149.54,149.64,9224.0,141.809,141.8658,141.7142,141.809,9224.0
2020-09-22 12:25:00,149.65,149.65,149.54,149.59,7990.0,141.8185,141.8185,141.7142,141.7616,7990.0
2020-09-22 12:30:00,149.63,149.65,149.45,149.47,14929.0,141.7995,141.8185,141.6289,141.6479,14929.0
2020-09-22 12:35:00,149.5,149.67,149.45,149.67,14174.0,141.6763,141.8374,141.6289,141.8374,14174.0
2020-09-22 12:40:00,149.68,149.72,149.55,149.57,5195.0,141.8469,141.8848,141.7237,141.7427,5195.0
2020-09-22 12:45:00,149.59,149.61,149.42,149.47,9564.0,141.7616,141.7806,141.6005,141.6479,9564.0
2020-09-22 12:50:00,149.5,149.53,149.32,149.32,9652.0,141.6763,141.7047,141.5057,141.5057,9652.0
2020-09-22 12:55:00,149.32,149.35,149.15,149.33,15128.0,141.5057,141.5342,141.3446,141.5152,15128.0
2020-09-22 13:00:00,149.36,149.44,149.24,149.27,13094.0,141.5436,141.6195,141.4299,141.4584,13094.0
2020-09-22 13:05:00,149.26,149.42,149.23,149.41,11309.0,141.4489,141.6005,141.4204,141.591,11309.0
2020-09-22 13:10:00,149.36,149.48,149.28,149.28,12585.0,141.5436,141.6574,141.4678,141.4678,12585.0
2020-09-22 13:15:00,149.24,149.48,149.24,149.44,7013.0,141.4299,141.6574,141.4299,141.6195,7013.0
2020-09-22 13:20:00,149.44,149.68,149.44,149.61,40136.0,141.6195,141.8469,141.6195,141.7806,40136.0
2020-09-22 13:25:00,149.61,149.63,149.55,149.55,5907.0,141.7806,141.7995,141.7237,141.7237,5907.0
2020-09-22 13:30:00,149.52,149.65,149.52,149.59,15613.0,141.6953,141.8185,141.6953,141.7616,15613.0
2020-09-22 13:35:00,149.58,149.59,149.44,149.59,10051.0,141.7521,141.7616,141.6195,141.7616,10051.0
2020-09-22 13:40:00,149.62,149.65,149.45,149.5,7620.0,141.79,141.8185,141.6289,141.6763,7620.0
2020-09-22 13:45:00,149.52,149.65,149.5,149.63,12852.0,141.6953,141.8185,141.6763,141.7995,12852.0
2020-09-22 13:50:00,149.64,149.65,149.52,149.58,11604.0,141.809,141.8185,141.6953,141.7521,11604.0
2020-09-22 13:55:00,149.56,149.65,149.39,149.58,59738.0,141.7332,141.8185,141.5721,141.7521,59738.0
2020-09-22 14:00:00,149.65,150.1,149.62,150.1,30884.0,141.8185,142.2449,141.79,142.2449,30884.0
2020-09-22 14:05:00,150.11,150.18,149.91,149.91,20188.0,142.2544,142.3207,142.0649,142.0649,20188.0
2020-09-22 14:10:00,149.93,150.0,149.78,149.99,37877.0,142.0838,142.1502,141.9417,142.1407,37877.0
2020-09-22 14:15:00,150.0,150.0,149.84,149.99,16317.0,142.1502,142.1502,141.9985,142.1407,16317.0
2020-09-22 14:20:00,149.96,149.96,149.71,149.79,14081.0,142.1122,142.1122,141.8753,141.9511,14081.0
2020-09-22 14:25:00,149.81,150.0,149.8,149.99,45812.0,141.9701,142.1502,141.9606,142.1407,45812.0
2020-09-22 14:30:00,149.99,150.04,149.8,149.94,21935.0,142.1407,142.1881,141.9606,142.0933,21935.0
2020-09-22 14:35:00,149.93,149.99,149.85,149.96,10553.0,142.0838,142.1407,142.008,142.1122,10553.0
2020-09-22 14:40:00,149.91,150.0,149.89,149.99,23379.0,142.0649,142.1502,142.0459,142.1407,23379.0
2020-09-22 14:45:00,149.95,150.12,149.94,150.07,26487.0,142.1028,142.2639,142.0933,142.2165,26487.0
2020-09-22 14:50:00,150.07,150.08,149.91,149.99,23544.0,142.2165,142.226,142.0649,142.1407,23544.0
2020-09-22 14:55:00,150.01,150.18,149.98,150.01,49476.0,142.1596,142.3207,142.1312,142.1596,49476.0
2020-09-22 15:00:00,150.02,150.1,149.9,150.03,79041.0,142.1691,142.2449,142.0554,142.1786,79041.0
2020-09-22 15:05:00,150.04,150.17,150.03,150.09,31708.0,142.1881,142.3113,142.1786,142.2354,31708.0
2020-09-22 15:10:00,150.08,150.12,149.86,149.91,15983.0,142.226,142.2639,142.0175,142.0649,15983.0
2020-09-22 15:15:00,149.9,150.08,149.85,150.04,43209.0,142.0554,142.226,142.008,142.1881,43209.0
2020-09-22 15:20:00,150.01,150.07,149.94,149.95,54923.0,142.1596,142.2165,142.0933,142.1028,54923.0
2020-09-22 15:25:00,149.96,150.2,149.96,150.06,23962.0,142.1122,142.3397,142.1122,142.207,23962.0
2020-09-22 15:30:00,150.06,150.06,149.85,150.0,19948.0,142.207,142.207,142.008,142.1502,19948.0
2020-09-22 15:35:00,150.0,150.1,149.93,150.02,31467.0,142.1502,142.2449,142.0838,142.1691,31467.0
2020-09-22 15:40:00,150.03,150.12,149.95,150.0,37607.0,142.1786,142.2639,142.1028,142.1502,37607.0
2020-09-22 15:45:00,149.98,150.12,149.95,150.04,56404.0,142.1312,142.2639,142.1028,142.1881,56404.0
2020-09-22 15:50:00,150.03,150.1,149.83,150.0,63054.0,142.1786,142.2449,141.989,142.1502,63054.0
2020-09-22 15:55:00,149.98,150.01,149.66,149.91,151338.0,142.1312,142.1596,141.8279,142.0649,151338.0
2020-09-23 09:30:00,150.05,150.75,149.7,149.96,61831.0,142.1975,142.8609,141.8658,142.1122,61831.0
2020-09-23 09:35:00,149.96,150.25,149.79,150.15,62578.0,142.1122,142.3871,141.9511,142.2923,62578.0
2020-09-23 09:40:00,150.12,150.15,149.82,150.0,56121.0,142.2639,142.2923,141.9796,142.1502,56121.0
2020-09-23 09:45:00,149.96,150.23,149.95,150.13,40102.0,142.1122,142.3681,142.1028,142.2733,40102.0
2020-09-23 09:50:00,150.13,150.4,150.1,150.35,42696.0,142.2733,142.5292,142.2449,142.4818,42696.0
2020-09-23 09:55:00,150.39,150.8,150.3,150.76,61178.0,142.5197,142.9083,142.4345,142.8704,61178.0
2020-09-23 10:00:00,150.73,150.8,150.58,150.61,29756.0,142.8419,142.9083,142.6998,142.7282,29756.0
2020-09-23 10:05:00,150.61,150.75,150.27,150.61,25039.0,142.7282,142.8609,142.406,142.7282,25039.0
2020-09-23 10:10:00,150.62,150.68,150.31,150.44,16562.0,142.7377,142.7946,142.4439,142.5671,16562.0
2020-09-23 10:15:00,150.54,150.54,150.15,150.36,13413.0,142.6619,142.6619,142.2923,142.4913,13413.0
2020-09-23 10:20:00,150.36,150.38,149.93,149.99,12038.0,142.4913,142.5103,142.0838,142.1407,12038.0
2020-09-23 10:25:00,150.0,150.07,149.67,150.05,22147.0,142.1502,142.2165,141.8374,142.1975,22147.0
2020-09-23 10:30:00,149.99,150.13,149.82,149.98,18603.0,142.1407,142.2733,141.9796,142.1312,18603.0
2020-09-23 10:35:00,150.02,150.02,149.65,149.7,14211.0,142.1691,142.1691,141.8185,141.8658,14211.0
2020-09-23 10:40:00,149.75,149.87,149.63,149.76,14482.0,141.9132,142.027,141.7995,141.9227,14482.0
2020-09-23 10:45:00,149.77,149.83,149.67,149.75,16819.0,141.9322,141.989,141.8374,141.9132,16819.0
2020-09-23 10:50:00,149.82,149.84,149.52,149.62,10960.0,141.9796,141.9985,141.6953,141.79,10960.0
2020-09-23 10:55:00,149.58,149.74,149.43,149.6,13512.0,141.7521,141.9038,141.61,141.7711,13512.0
2020-09-23 11:00:00,149.66,150.0,149.62,149.98,11961.0,141.8279,142.1502,141.79,142.1312,11961.0
2020-09-23 11:05:00,149.96,150.0,149.89,149.93,21625.0,142.1122,142.1502,142.0459,142.0838,21625.0
2020-09-23 11:10:00,149.98,150.0,149.82,149.86,17986.0,142.1312,142.1502,141.9796,142.0175,17986.0
2020-09-23 11:15:00,149.88,150.07,149.85,150.01,65298.0,142.0364,142.2165,142.008,142.1596,65298.0
2020-09-23 11:20:00,149.97,150.04,149.9,149.93,20622.0,142.1217,142.1881,142.0554,142.0838,20622.0
2020-09-23 11:25:00,149.91,150.0,149.65,149.75,18098.0,142.0649,142.1502,141.8185,141.9132,18098.0
2020-09-23 11:30:00,149.75,149.76,149.56,149.62,11473.0,141.9132,141.9227,141.7332,141.79,11473.0
2020-09-23 11:35:00,149.62,149.73,149.52,149.63,9685.0,141.79,141.8943,141.6953,141.7995,9685.0
2020-09-23 11:40:00,149.69,149.83,149.52,149.83,13478.0,141.8564,141.989,141.6953,141.989,13478.0
2020-09-23 11:45:00,149.78,149.87,149.64,149.75,16823.0,141.9417,142.027,141.809,141.9132,16823.0
2020-09-23 11:50:00,149.73,149.78,149.6,149.74,11966.0,141.8943,141.9417,141.7711,141.9038,11966.0
2020-09-23 11:55:00,149.72,149.9,149.61,149.83,11832.0,141.8848,142.0554,141.7806,141.989,11832.0
2020-09-23 12:00:00,149.83,150.0,149.72,149.92,13828.0,141.989,142.1502,141.8848,142.0743,13828.0
2020-09-23 12:05:00,149.97,150.17,149.84,150.16,17305.0,142.1217,142.3113,141.9985,142.3018,17305.0
2020-09-23 12:10:00,150.19,150.35,150.17,150.19,18597.0,142.3302,142.4818,142.3113,142.3302,18597.0
2020-09-23 12:15:00,150.19,150.35,150.0,150.16,14847.0,142.3302,142.4818,142.1502,142.3018,14847.0
2020-09-23 12:20:00,150.19,150.24,149.99,150.15,16599.0,142.3302,142.3776,142.1407,142.2923,16599.0
2020-09-23 12:25:00,150.19,150.43,150.17,150.32,11305.0,142.3302,142.5576,142.3113,142.4534,11305.0
2020-09-23 12:30:00,150.28,150.84,150.2,150.78,156130.0,142.4155,142.9462,142.3397,142.8893,156130.0
2020-09-23 12:35:00,150.77,151.34,150.72,151.34,17825.0,142.8799,143.42,142.8325,143.42,17825.0
2020-09-23 12:40:00,151.36,151.59,151.15,151.38,26269.0,143.439,143.6569,143.24,143.4579,26269.0
2020-09-23 12:45:00,151.39,151.54,151.31,151.44,23614.0,143.4674,143.6096,143.3916,143.5148,23614.0
2020-09-23 12:50:00,151.42,151.5,151.37,151.48,31786.0,143.4958,143.5717,143.4485,143.5527,31786.0
2020-09-23 12:55:00,151.47,151.52,151.26,151.32,43607.0,143.5432,143.5906,143.3442,143.4011,43607.0
2020-09-23 13:00:00,151.35,151.35,151.19,151.22,11065.0,143.4295,143.4295,143.2779,143.3063,11065.0
2020-09-23 13:05:00,151.22,151.22,150.98,150.98,26212.0,143.3063,143.3063,143.0789,143.0789,26212.0
2020-09-23 13:10:00,150.99,151.09,150.86,151.02,46053.0,143.0883,143.1831,142.9651,143.1168,46053.0
2020-09-23 13:15:00,151.02,151.07,150.89,151.01,6773.0,143.1168,143.1642,142.9936,143.1073,6773.0
2020-09-23 13:20:00,151.01,151.08,150.6,150.6,31075.0,143.1073,143.1736,142.7188,142.7188,31075.0
2020-09-23 13:25:00,150.6,150.6,150.3,150.36,19471.0,142.7188,142.7188,142.4345,142.4913,19471.0
2020-09-23 13:30:00,150.36,150.4,150.25,150.29,9340.0,142.4913,142.5292,142.3871,142.425,9340.0
2020-09-23 13:35:00,150.26,150.39,150.15,150.29,41614.0,142.3965,142.5197,142.2923,142.425,41614.0
2020-09-23 13:40:00,150.3,150.33,150.14,150.14,16713.0,142.4345,142.4629,142.2828,142.2828,16713.0
2020-09-23 13:45:00,150.14,150.26,150.03,150.25,17895.0,142.2828,142.3965,142.1786,142.3871,17895.0
2020-09-23 13:50:00,150.27,150.31,150.08,150.18,8083.0,142.406,142.4439,142.226,142.3207,8083.0
2020-09-23 13:55:00,150.18,150.39,150.18,150.39,5317.0,142.3207,142.5197,142.3207,142.5197,5317.0
2020-09-23 14:00:00,150.42,150.46,150.21,150.36,7018.0,142.5482,142.5861,142.3492,142.4913,7018.0
2020-09-23 14:05:00,150.4,150.5,150.31,150.31,6537.0,142.5292,142.624,142.4439,142.4439,6537.0
2020-09-23 14:10:00,150.28,150.38,150.25,150.31,6732.0,142.4155,142.5103,142.3871,142.4439,6732.0
2020-09-23 14:15:00,150.26,150.27,149.47,149.48,13527.0,142.3965,142.406,141.6479,141.6574,13527.0
2020-09-23 14:20:00,149.54,149.71,149.45,149.63,12471.0,141.7142,141.8753,141.6289,141.7995,12471.0
2020-09-23 14:25:00,149.56,149.7,149.48,149.69,13521.0,141.7332,141.8658,141.6574,141.8564,13521.0
2020-09-23 14:30:00,149.68,149.87,149.6,149.86,22629.0,141.8469,142.027,141.7711,142.0175,22629.0
2020-09-23 14:35:00,149.85,150.19,149.82,150.14,20008.0,142.008,142.3302,141.9796,142.2828,20008.0
2020-09-23 14:40:00,150.13,150.15,149.8,149.9,9852.0,142.2733,142.2923,141.9606,142.0554,9852.0
2020-09-23 14:45:00,149.92,149.97,149.73,149.9,13666.0,142.0743,142.1217,141.8943,142.0554,13666.0
2020-09-23 14:50:00,149.94,150.1,149.75,149.77,11154.0,142.0933,142.2449,141.9132,141.9322,11154.0
2020-09-23 14:55:00,149.71,149.82,149.41,149.44,15340.0,141.8753,141.9796,141.591,141.6195,15340.0
2020-09-23 15:00:00,149.51,149.58,149.18,149.22,19325.0,141.6858,141.7521,141.3731,141.411,19325.0
2020-09-23 15:05:00,149.24,149.52,149.06,149.45,52004.0,141.4299,141.6953,141.2593,141.6289,52004.0
2020-09-23 15:10:00,149.48,149.73,149.39,149.62,15272.0,141.6574,141.8943,141.5721,141.79,15272.0
2020-09-23 15:15:00,149.53,149.55,149.27,149.52,17457.0,141.7047,141.7237,141.4584,141.6953,17457.0
2020-09-23 15:20:00,149.46,149.49,149.17,149.18,17052.0,141.6384,141.6668,141.3636,141.3731,17052.0
2020-09-23 15:25:00,149.15,149.36,149.09,149.35,24123.0,141.3446,141.5436,141.2878,141.5342,24123.0
2020-09-23 15:30:00,149.32,149.4,149.21,149.24,20056.0,141.5057,141.5815,141.4015,141.4299,20056.0
2020-09-23 15:35:00,149.22,149.32,149.14,149.19,35845.0,141.411,141.5057,141.3352,141.3825,35845.0
2020-09-23 15:40:00,149.19,149.36,149.02,149.23,31362.0,141.3825,141.5436,141.2214,141.4204,31362.0
2020-09-23 15:45:00,149.21,149.3,148.7,148.87,60570.0,141.4015,141.4868,140.9182,141.0793,60570.0
2020-09-23 15:50:00,148.81,149.44,148.76,149.44,76748.0,141.0224,141.6195,140.975,141.6195,76748.0
2020-09-23 15:55:00,149.43,149.93,149.23,149.78,303604.0,141.61,142.0838,141.4204,141.9417,303604.0
2020-09-24 09:30:00,149.26,149.66,148.7,148.85,45417.0,141.4489,141.8279,140.9182,141.0603,45417.0
2020-09-24 09:35:00,148.8,149.16,148.6,148.89,12934.0,141.0129,141.3541,140.8234,141.0982,12934.0
2020-09-24 09:40:00,148.79,149.04,148.63,148.89,8017.0,141.0035,141.2404,140.8518,141.0982,8017.0
2020-09-24 09:45:00,148.77,149.01,148.63,148.75,17008.0,140.9845,141.212,140.8518,140.9656,17008.0
2020-09-24 09:50:00,148.76,148.9,148.51,148.9,76099.0,140.975,141.1077,140.7381,141.1077,76099.0
2020-09-24 09:55:00,148.84,149.09,148.71,149.09,23602.0,141.0509,141.2878,140.9277,141.2878,23602.0
2020-09-24 10:00:00,149.1,149.28,148.83,148.87,20055.0,141.2972,141.4678,141.0414,141.0793,20055.0
2020-09-24 10:05:00,149.0,149.26,148.94,148.95,22001.0,141.2025,141.4489,141.1456,141.1551,22001.0
2020-09-24 10:10:00,148.97,149.15,148.81,148.88,34334.0,141.1741,141.3446,141.0224,141.0888,34334.0
2020-09-24 10:15:00,148.91,149.05,148.66,148.68,18173.0,141.1172,141.2499,140.8803,140.8992,18173.0
2020-09-24 10:20:00,148.65,148.83,148.61,148.65,22200.0,140.8708,141.0414,140.8329,140.8708,22200.0
2020-09-24 10:25:00,148.61,148.79,148.51,148.57,18848.0,140.8329,141.0035,140.7381,140.795,18848.0
2020-09-24 10:30:00,148.63,148.69,148.17,148.19,59398.0,140.8518,140.9087,140.4159,140.4349,59398.0
2020-09-24 10:35:00,148.2,148.24,147.72,147.96,27218.0,140.4443,140.4823,139.9895,140.2169,27218.0
2020-09-24 10:40:00,147.75,148.14,147.74,148.1,21915.0,140.0179,140.3875,140.0084,140.3496,21915.0
2020-09-24 10:45:00,148.15,148.4,148.1,148.4,11835.0,140.397,140.6339,140.3496,140.6339,11835.0
2020-09-24 10:50:00,148.31,148.56,148.27,148.41,21346.0,140.5486,140.7855,140.5107,140.6434,21346.0
2020-09-24 10:55:00,148.33,148.67,148.21,148.67,16342.0,140.5675,140.8898,140.4538,140.8898,16342.0
2020-09-24 11:00:00,148.63,148.79,148.4,148.48,17821.0,140.8518,141.0035,140.6339,140.7097,17821.0
2020-09-24 11:05:00,148.54,148.54,147.92,148.0,10128.0,140.7666,140.7666,140.179,140.2548,10128.0
2020-09-24 11:10:00,147.97,148.06,147.67,147.91,11657.0,140.2264,140.3117,139.9421,140.1695,11657.0
2020-09-24 11:15:00,147.92,147.92,147.53,147.6,10950.0,140.179,140.179,139.8094,139.8757,10950.0
2020-09-24 11:20:00,147.59,147.82,147.53,147.61,12196.0,139.8663,140.0842,139.8094,139.8852,12196.0
2020-09-24 11:25:00,147.64,147.68,147.38,147.44,15786.0,139.9137,139.9516,139.6673,139.7241,15786.0
2020-09-24 11:30:00,147.42,147.83,147.37,147.72,6035.0,139.7052,140.0937,139.6578,139.9895,6035.0
2020-09-24 11:35:00,147.77,147.95,147.76,147.89,8499.0,140.0369,140.2074,140.0274,140.1506,8499.0
2020-09-24 11:40:00,147.93,148.03,147.82,147.84,6016.0,140.1885,140.2832,140.0842,140.1032,6016.0
2020-09-24 11:45:00,147.81,147.87,147.67,147.67,10479.0,140.0748,140.1316,139.9421,139.9421,10479.0
2020-09-24 11:50:00,147.71,147.88,147.63,147.88,9489.0,139.98,140.1411,139.9042,140.1411,9489.0
2020-09-24 11:55:00,147.84,148.38,147.84,148.33,5639.0,140.1032,140.6149,140.1032,140.5675,5639.0
2020-09-24 12:00:00,148.33,148.33,148.11,148.18,7032.0,140.5675,140.5675,140.3591,140.4254,7032.0
2020-09-24 12:05:00,148.17,148.4,148.12,148.33,13118.0,140.4159,140.6339,140.3685,140.5675,13118.0
2020-09-24 12:10:00,148.35,148.38,148.24,148.25,21986.0,140.5865,140.6149,140.4823,140.4917,21986.0
2020-09-24 12:15:00,148.25,148.64,148.22,148.59,23874.0,140.4917,140.8613,140.4633,140.8139,23874.0
2020-09-24 12:20:00,148.61,148.7,148.51,148.64,16970.0,140.8329,140.9182,140.7381,140.8613,16970.0
2020-09-24 12:25:00,148.63,148.89,148.59,148.76,10647.0,140.8518,141.0982,140.8139,140.975,10647.0
2020-09-24 12:30:00,148.77,148.82,148.6,148.75,31372.0,140.9845,141.0319,140.8234,140.9656,31372.0
2020-09-24 12:35:00,148.77,148.77,148.63,148.67,18273.0,140.9845,140.9845,140.8518,140.8898,18273.0
2020-09-24 12:40:00,148.65,148.72,148.6,148.71,13711.0,140.8708,140.9371,140.8234,140.9277,13711.0
2020-09-24 12:45:00,148.72,148.74,148.6,148.6,20096.0,140.9371,140.9561,140.8234,140.8234,20096.0
2020-09-24 12:50:00,148.61,148.67,148.55,148.64,10703.0,140.8329,140.8898,140.776,140.8613,10703.0
2020-09-24 12:55:00,148.66,148.9,148.62,148.88,7582.0,140.8803,141.1077,140.8424,141.0888,7582.0
2020-09-24 13:00:00,148.84,149.13,148.84,149.08,24062.0,141.0509,141.3257,141.0509,141.2783,24062.0
2020-09-24 13:05:00,149.06,149.14,148.95,149.04,18917.0,141.2593,141.3352,141.1551,141.2404,18917.0
2020-09-24 13:10:00,149.0,149.11,148.87,149.08,29587.0,141.2025,141.3067,141.0793,141.2783,29587.0
2020-09-24 13:15:00,149.11,149.32,149.09,149.26,26859.0,141.3067,141.5057,141.2878,141.4489,26859.0
2020-09-24 13:20:00,149.26,149.4,149.22,149.23,10683.0,141.4489,141.5815,141.411,141.4204,10683.0
2020-09-24 13:25:00,149.21,149.27,149.11,149.27,12752.0,141.4015,141.4584,141.3067,141.4584,12752.0
2020-09-24 13:30:00,149.24,149.47,149.24,149.38,20880.0,141.4299,141.6479,141.4299,141.5626,20880.0
2020-09-24 13:35:00,149.38,149.39,149.13,149.27,13479.0,141.5626,141.5721,141.3257,141.4584,13479.0
2020-09-24 13:40:00,149.32,149.46,149.3,149.41,25416.0,141.5057,141.6384,141.4868,141.591,25416.0
2020-09-24 13:45:00,149.45,149.46,149.33,149.39,19183.0,141.6289,141.6384,141.5152,141.5721,19183.0
2020-09-24 13:50:00,149.37,149.53,149.3,149.36,29268.0,141.5531,141.7047,141.4868,141.5436,29268.0
2020-09-24 13:55:00,149.31,149.37,149.0,149.03,77749.0,141.4963,141.5531,141.2025,141.2309,77749.0
2020-09-24 14:00:00,149.05,149.31,149.0,149.02,27261.0,141.2499,141.4963,141.2025,141.2214,27261.0
2020-09-24 14:05:00,149.0,149.16,148.88,149.1,26543.0,141.2025,141.3541,141.0888,141.2972,26543.0
2020-09-24 14:10:00,149.12,149.16,149.0,149.1,15967.0,141.3162,141.3541,141.2025,141.2972,15967.0
2020-09-24 14:15:00,149.11,149.2,148.79,148.85,15521.0,141.3067,141.392,141.0035,141.0603,15521.0
2020-09-24 14:20:00,148.84,148.88,148.66,148.79,10165.0,141.0509,141.0888,140.8803,141.0035,10165.0
2020-09-24 14:25:00,148.78,148.89,148.72,148.83,10161.0,140.994,141.0982,140.9371,141.0414,10161.0
2020-09-24 14:30:00,148.82,148.92,148.68,148.71,8584.0,141.0319,141.1267,140.8992,140.9277,8584.0
2020-09-24 14:35:00,148.68,148.79,148.51,148.75,11375.0,140.8992,141.0035,140.7381,140.9656,11375.0
2020-09-24 14:40:00,148.72,148.89,148.66,148.83,7771.0,140.9371,141.0982,140.8803,141.0414,7771.0
2020-09-24 14:45:00,148.83,148.86,148.51,148.52,13981.0,141.0414,141.0698,140.7381,140.7476,13981.0
2020-09-24 14:50:00,148.53,148.61,148.47,148.53,24002.0,140.7571,140.8329,140.7002,140.7571,24002.0
2020-09-24 14:55:00,148.54,148.54,148.07,148.07,198442.0,140.7666,140.7666,140.3212,140.3212,198442.0
2020-09-24 15:00:00,148.08,148.16,147.86,147.87,16734.0,140.3306,140.4064,140.1221,140.1316,16734.0
2020-09-24 15:05:00,147.89,148.02,147.85,147.85,14945.0,140.1506,140.2738,140.1127,140.1127,14945.0
2020-09-24 15:10:00,147.85,148.1,147.85,148.08,25474.0,140.1127,140.3496,140.1127,140.3306,25474.0
2020-09-24 15:15:00,148.05,148.2,147.95,147.95,34183.0,140.3022,140.4443,140.2074,140.2074,34183.0
2020-09-24 15:20:00,147.94,147.98,147.73,147.81,25966.0,140.198,140.2359,139.9989,140.0748,25966.0
2020-09-24 15:25:00,147.79,147.94,147.75,147.85,19232.0,140.0558,140.198,140.0179,140.1127,19232.0
2020-09-24 15:30:00,147.81,148.1,147.75,148.01,41151.0,140.0748,140.3496,140.0179,140.2643,41151.0
2020-09-24 15:35:00,148.01,148.06,147.69,148.02,26331.0,140.2643,140.3117,139.961,140.2738,26331.0
2020-09-24 15:40:00,148.04,148.22,147.95,148.16,37098.0,140.2927,140.4633,140.2074,140.4064,37098.0
2020-09-24 15:45:00,148.14,148.55,148.14,148.4,40247.0,140.3875,140.776,140.3875,140.6339,40247.0
2020-09-24 15:50:00,148.37,148.73,148.27,148.73,83537.0,140.6055,140.9466,140.5107,140.9466,83537.0
2020-09-24 15:55:00,148.69,149.01,148.5,148.8,266724.0,140.9087,141.212,140.7286,141.0129,266724.0
2020-09-25 09:30:00,148.49,149.11,148.07,148.66,57207.0,140.7192,141.3067,140.3212,140.8803,57207.0
2020-09-25 09:35:00,148.68,149.27,148.65,148.94,20068.0,140.8992,141.4584,140.8708,141.1456,20068.0
2020-09-25 09:40:00,148.78,149.32,148.74,148.82,24731.0,140.994,141.5057,140.9561,141.0319,24731.0
2020-09-25 09:45:00,148.84,149.3,148.83,149.09,16586.0,141.0509,141.4868,141.0414,141.2878,16586.0
2020-09-25 09:50:00,149.02,149.07,148.61,148.61,10959.0,141.2214,141.2688,140.8329,140.8329,10959.0
2020-09-25 09:55:00,148.69,148.74,148.15,148.57,19121.0,140.9087,140.9561,140.397,140.795,19121.0
2020-09-25 10:00:00,148.57,148.62,148.25,148.48,69310.0,140.795,140.8424,140.4917,140.7097,69310.0
2020-09-25 10:05:00,148.55,148.57,148.31,148.36,18904.0,140.776,140.795,140.5486,140.596,18904.0
2020-09-25 10:10:00,148.39,148.4,148.0,148.12,63407.0,140.6244,140.6339,140.2548,140.3685,63407.0
2020-09-25 10:15:00,148.04,148.26,147.85,147.9,21208.0,140.2927,140.5012,140.1127,140.16,21208.0
2020-09-25 10:20:00,147.92,148.59,147.86,148.42,11745.0,140.179,140.8139,140.1221,140.6528,11745.0
2020-09-25 10:25:00,148.37,148.48,148.21,148.32,11535.0,140.6055,140.7097,140.4538,140.5581,11535.0
2020-09-25 10:30:00,148.38,148.45,148.17,148.34,19407.0,140.6149,140.6813,140.4159,140.577,19407.0
2020-09-25 10:35:00,148.32,148.86,148.3,148.8,21705.0,140.5581,141.0698,140.5391,141.0129,21705.0
2020-09-25 10:40:00,148.92,149.07,148.67,149.02,17444.0,141.1267,141.2688,140.8898,141.2214,17444.0
2020-09-25 10:45:00,149.02,149.1,148.82,149.0,18418.0,141.2214,141.2972,141.0319,141.2025,18418.0
2020-09-25 10:50:00,148.98,148.99,148.66,148.88,23438.0,141.1835,141.193,140.8803,141.0888,23438.0
2020-09-25 10:55:00,148.84,148.98,148.74,148.87,10329.0,141.0509,141.1835,140.9561,141.0793,10329.0
2020-09-25 11:00:00,148.87,148.92,148.67,148.9,10941.0,141.0793,141.1267,140.8898,141.1077,10941.0
2020-09-25 11:05:00,148.95,148.95,148.58,148.64,12290.0,141.1551,141.1551,140.8045,140.8613,12290.0
2020-09-25 11:10:00,148.57,148.91,148.57,148.72,15672.0,140.795,141.1172,140.795,140.9371,15672.0
2020-09-25 11:15:00,148.69,148.94,148.6,148.88,11453.0,140.9087,141.1456,140.8234,141.0888,11453.0
2020-09-25 11:20:00,148.87,148.98,148.81,148.95,14331.0,141.0793,141.1835,141.0224,141.1551,14331.0
2020-09-25 11:25:00,148.95,149.0,148.83,148.9,15622.0,141.1551,141.2025,141.0414,141.1077,15622.0
2020-09-25 11:30:00,148.93,148.98,148.72,148.95,17636.0,141.1361,141.1835,140.9371,141.1551,17636.0
2020-09-25 11:35:00,148.95,148.95,148.5,148.56,59278.0,141.1551,141.1551,140.7286,140.7855,59278.0
2020-09-25 11:40:00,148.56,148.74,148.21,148.25,15648.0,140.7855,140.9561,140.4538,140.4917,15648.0
2020-09-25 11:45:00,148.25,148.37,148.25,148.34,19105.0,140.4917,140.6055,140.4917,140.577,19105.0
2020-09-25 11:50:00,148.33,148.49,148.31,148.47,15488.0,140.5675,140.7192,140.5486,140.7002,15488.0
2020-09-25 11:55:00,148.47,148.52,148.2,148.21,11677.0,140.7002,140.7476,140.4443,140.4538,11677.0
2020-09-25 12:00:00,148.27,148.45,148.24,148.33,12624.0,140.5107,140.6813,140.4823,140.5675,12624.0
2020-09-25 12:05:00,148.36,148.62,148.34,148.62,6240.0,140.596,140.8424,140.577,140.8424,6240.0
2020-09-25 12:10:00,148.58,148.58,148.41,148.49,12155.0,140.8045,140.8045,140.6434,140.7192,12155.0
2020-09-25 12:15:00,148.47,148.54,148.18,148.28,15528.0,140.7002,140.7666,140.4254,140.5202,15528.0
2020-09-25 12:20:00,148.24,148.4,148.13,148.18,8787.0,140.4823,140.6339,140.378,140.4254,8787.0
2020-09-25 12:25:00,148.15,148.2,148.0,148.16,12715.0,140.397,140.4443,140.2548,140.4064,12715.0
2020-09-25 12:30:00,148.21,148.21,147.98,148.11,15040.0,140.4538,140.4538,140.2359,140.3591,15040.0
2020-09-25 12:35:00,148.08,148.09,147.96,148.08,9912.0,140.3306,140.3401,140.2169,140.3306,9912.0
2020-09-25 12:40:00,148.1,148.19,148.04,148.05,11047.0,140.3496,140.4349,140.2927,140.3022,11047.0
2020-09-25 12:45:00,148.03,148.14,147.95,148.03,15159.0,140.2832,140.3875,140.2074,140.2832,15159.0
2020-09-25 12:50:00,148.06,148.2,148.02,148.19,27387.0,140.3117,140.4443,140.2738,140.4349,27387.0
2020-09-25 12:55:00,148.2,148.27,148.1,148.1,10019.0,140.4443,140.5107,140.3496,140.3496,10019.0
2020-09-25 13:00:00,148.13,148.21,148.0,148.17,14574.0,140.378,140.4538,140.2548,140.4159,14574.0
2020-09-25 13:05:00,148.12,148.14,148.01,148.12,10880.0,140.3685,140.3875,140.2643,140.3685,10880.0
2020-09-25 13:10:00,148.11,148.27,148.11,148.2,10887.0,140.3591,140.5107,140.3591,140.4443,10887.0
2020-09-25 13:15:00,148.19,148.27,148.01,148.01,25793.0,140.4349,140.5107,140.2643,140.2643,25793.0
2020-09-25 13:20:00,148.03,148.3,148.02,148.23,10228.0,140.2832,140.5391,140.2738,140.4728,10228.0
2020-09-25 13:25:00,148.21,148.4,148.21,148.35,22720.0,140.4538,140.6339,140.4538,140.5865,22720.0
2020-09-25 13:30:00,148.37,148.55,148.34,148.53,9777.0,140.6055,140.776,140.577,140.7571,9777.0
2020-09-25 13:35:00,148.52,148.52,148.38,148.46,10716.0,140.7476,140.7476,140.6149,140.6907,10716.0
2020-09-25 13:40:00,148.47,148.6,148.47,148.59,9795.0,140.7002,140.8234,140.7002,140.8139,9795.0
2020-09-25 13:45:00,148.6,148.84,148.59,148.71,8891.0,140.8234,141.0509,140.8139,140.9277,8891.0
2020-09-25 13:50:00,148.72,148.83,148.61,148.65,11043.0,140.9371,141.0414,140.8329,140.8708,11043.0
2020-09-25 13:55:00,148.65,148.71,148.61,148.64,14073.0,140.8708,140.9277,140.8329,140.8613,14073.0
2020-09-25 14:00:00,148.63,148.82,148.58,148.82,12992.0,140.8518,141.0319,140.8045,141.0319,12992.0
2020-09-25 14:05:00,148.81,148.85,148.78,148.81,7967.0,141.0224,141.0603,140.994,141.0224,7967.0
2020-09-25 14:10:00,148.82,148.85,148.65,148.68,44716.0,141.0319,141.0603,140.8708,140.8992,44716.0
2020-09-25 14:15:00,148.71,149.12,148.71,149.12,11423.0,140.9277,141.3162,140.9277,141.3162,11423.0
2020-09-25 14:20:00,149.15,149.26,149.1,149.17,15551.0,141.3446,141.4489,141.2972,141.3636,15551.0
2020-09-25 14:25:00,149.15,149.3,149.14,149.17,13480.0,141.3446,141.4868,141.3352,141.3636,13480.0
2020-09-25 14:30:00,149.15,149.18,148.98,148.99,10449.0,141.3446,141.3731,141.1835,141.193,10449.0
2020-09-25 14:35:00,149.02,149.15,148.99,149.11,23378.0,141.2214,141.3446,141.193,141.3067,23378.0
2020-09-25 14:40:00,149.11,149.27,148.95,148.95,18617.0,141.3067,141.4584,141.1551,141.1551,18617.0
2020-09-25 14:45:00,148.97,149.27,148.93,149.21,14215.0,141.1741,141.4584,141.1361,141.4015,14215.0
2020-09-25 14:50:00,149.22,149.4,149.13,149.39,8026.0,141.411,141.5815,141.3257,141.5721,8026.0
2020-09-25 14:55:00,149.36,149.51,149.34,149.45,8293.0,141.5436,141.6858,141.5247,141.6289,8293.0
2020-09-25 15:00:00,149.46,149.62,149.45,149.59,15811.0,141.6384,141.79,141.6289,141.7616,15811.0
2020-09-25 15:05:00,149.58,149.9,149.56,149.9,10358.0,141.7521,142.0554,141.7332,142.0554,10358.0
2020-09-25 15:10:00,149.89,149.98,149.76,149.77,9508.0,142.0459,142.1312,141.9227,141.9322,9508.0
2020-09-25 15:15:00,149.78,150.04,149.78,150.04,17632.0,141.9417,142.1881,141.9417,142.1881,17632.0
2020-09-25 15:20:00,150.02,150.1,149.9,150.02,19288.0,142.1691,142.2449,142.0554,142.1691,19288.0
2020-09-25 15:25:00,150.03,150.19,149.97,150.16,18511.0,142.1786,142.3302,142.1217,142.3018,18511.0
2020-09-25 15:30:00,150.13,150.14,149.67,149.71,20092.0,142.2733,142.2828,141.8374,141.8753,20092.0
2020-09-25 15:35:00,149.7,149.94,149.56,149.6,19586.0,141.8658,142.0933,141.7332,141.7711,19586.0
2020-09-25 15:40:00,149.53,149.65,149.4,149.64,37080.0,141.7047,141.8185,141.5815,141.809,37080.0
2020-09-25 15:45:00,149.64,149.88,149.59,149.88,42010.0,141.809,142.0364,141.7616,142.0364,42010.0
2020-09-25 15:50:00,149.86,150.05,149.68,150.04,65550.0,142.0175,142.1975,141.8469,142.1881,65550.0
2020-09-25 15:55:00,150.05,150.4,149.98,150.24,170134.0,142.1975,142.5292,142.1312,142.3776,170134.0
2020-09-28 09:30:00,151.0,151.52,150.59,151.44,68365.0,143.0978,143.5906,142.7093,143.5148,68365.0
2020-09-28 09:35:00,151.44,151.58,150.52,150.64,21517.0,143.5148,143.6475,142.6429,142.7567,21517.0
2020-09-28 09:40:00,150.59,150.87,150.16,150.61,53065.0,142.7093,142.9746,142.3018,142.7282,53065.0
2020-09-28 09:45:00,150.54,151.05,150.32,150.32,9616.0,142.6619,143.1452,142.4534,142.4534,9616.0
2020-09-28 09:50:00,150.37,150.54,149.85,149.91,23420.0,142.5008,142.6619,142.008,142.0649,23420.0
2020-09-28 09:55:00,149.93,150.09,149.58,149.62,17139.0,142.0838,142.2354,141.7521,141.79,17139.0
2020-09-28 10:00:00,149.84,150.15,149.64,150.09,18075.0,141.9985,142.2923,141.809,142.2354,18075.0
2020-09-28 10:05:00,150.04,150.54,150.02,150.3,8598.0,142.1881,142.6619,142.1691,142.4345,8598.0
2020-09-28 10:10:00,150.26,150.53,150.14,150.5,33833.0,142.3965,142.6524,142.2828,142.624,33833.0
2020-09-28 10:15:00,150.52,150.62,150.37,150.45,22624.0,142.6429,142.7377,142.5008,142.5766,22624.0
2020-09-28 10:20:00,150.4,151.1,150.39,151.1,24206.0,142.5292,143.1926,142.5197,143.1926,24206.0
2020-09-28 10:25:00,151.08,151.3,150.93,150.93,17187.0,143.1736,143.3821,143.0315,143.0315,17187.0
2020-09-28 10:30:00,151.0,151.09,150.5,150.5,10143.0,143.0978,143.1831,142.624,142.624,10143.0
2020-09-28 10:35:00,150.55,150.65,150.29,150.3,19573.0,142.6714,142.7661,142.425,142.4345,19573.0
2020-09-28 10:40:00,150.31,150.48,150.02,150.06,11153.0,142.4439,142.605,142.1691,142.207,11153.0
2020-09-28 10:45:00,150.13,150.22,149.65,149.65,16492.0,142.2733,142.3586,141.8185,141.8185,16492.0
2020-09-28 10:50:00,149.67,149.76,149.54,149.71,8325.0,141.8374,141.9227,141.7142,141.8753,8325.0
2020-09-28 10:55:00,149.59,149.65,149.4,149.51,7010.0,141.7616,141.8185,141.5815,141.6858,7010.0
2020-09-28 11:00:00,149.64,149.71,149.24,149.47,13652.0,141.809,141.8753,141.4299,141.6479,13652.0
2020-09-28 11:05:00,149.41,149.41,149.13,149.25,34145.0,141.591,141.591,141.3257,141.4394,34145.0
2020-09-28 11:10:00,149.26,149.29,148.95,148.96,10137.0,141.4489,141.4773,141.1551,141.1646,10137.0
2020-09-28 11:15:00,148.95,149.11,148.86,149.08,8558.0,141.1551,141.3067,141.0698,141.2783,8558.0
2020-09-28 11:20:00,149.09,149.13,148.88,149.11,10519.0,141.2878,141.3257,141.0888,141.3067,10519.0
2020-09-28 11:25:00,149.16,149.22,148.89,149.05,23326.0,141.3541,141.411,141.0982,141.2499,23326.0
2020-09-28 11:30:00,149.09,149.27,148.91,149.09,17360.0,141.2878,141.4584,141.1172,141.2878,17360.0
2020-09-28 11:35:00,149.06,149.22,149.01,149.17,8443.0,141.2593,141.411,141.212,141.3636,8443.0
2020-09-28 11:40:00,149.12,149.23,149.03,149.16,7186.0,141.3162,141.4204,141.2309,141.3541,7186.0
2020-09-28 11:45:00,149.23,149.23,148.97,149.09,10520.0,141.4204,141.4204,141.1741,141.2878,10520.0
2020-09-28 11:50:00,149.11,149.15,148.95,149.07,17689.0,141.3067,141.3446,141.1551,141.2688,17689.0
2020-09-28 11:55:00,149.03,149.11,148.93,149.01,10650.0,141.2309,141.3067,141.1361,141.212,10650.0
2020-09-28 12:00:00,149.05,149.05,148.77,148.88,21908.0,141.2499,141.2499,140.9845,141.0888,21908.0
2020-09-28 12:05:00,148.92,148.98,148.86,148.95,6003.0,141.1267,141.1835,141.0698,141.1551,6003.0
2020-09-28 12:10:00,148.91,148.96,148.74,148.92,15599.0,141.1172,141.1646,140.9561,141.1267,15599.0
2020-09-28 12:15:00,148.93,148.97,148.74,148.76,39645.0,141.1361,141.1741,140.9561,140.975,39645.0
2020-09-28 12:20:00,148.81,148.89,148.69,148.72,17958.0,141.0224,141.0982,140.9087,140.9371,17958.0
2020-09-28 12:25:00,148.75,148.78,148.5,148.56,11002.0,140.9656,140.994,140.7286,140.7855,11002.0
2020-09-28 12:30:00,148.6,148.68,148.54,148.65,8619.0,140.8234,140.8992,140.7666,140.8708,8619.0
2020-09-28 12:35:00,148.66,148.66,148.46,148.55,11011.0,140.8803,140.8803,140.6907,140.776,11011.0
2020-09-28 12:40:00,148.56,148.85,148.56,148.85,9030.0,140.7855,141.0603,140.7855,141.0603,9030.0
2020-09-28 12:45:00,148.87,148.91,148.79,148.85,5499.0,141.0793,141.1172,141.0035,141.0603,5499.0
2020-09-28 12:50:00,148.87,148.89,148.72,148.72,10472.0,141.0793,141.0982,140.9371,140.9371,10472.0
2020-09-28 12:55:00,148.71,148.93,148.64,148.91,45393.0,140.9277,141.1361,140.8613,141.1172,45393.0
2020-09-28 13:00:00,148.9,148.97,148.89,148.95,9231.0,141.1077,141.1741,141.0982,141.1551,9231.0
2020-09-28 13:05:00,148.94,148.96,148.65,148.67,21114.0,141.1456,141.1646,140.8708,140.8898,21114.0
2020-09-28 13:10:00,148.68,148.79,148.57,148.63,14594.0,140.8992,141.0035,140.795,140.8518,14594.0
2020-09-28 13:15:00,148.65,148.71,148.59,148.6,14865.0,140.8708,140.9277,140.8139,140.8234,14865.0
2020-09-28 13:20:00,148.56,148.84,148.56,148.84,16303.0,140.7855,141.0509,140.7855,141.0509,16303.0
2020-09-28 13:25:00,148.87,148.98,148.87,148.94,9993.0,141.0793,141.1835,141.0793,141.1456,9993.0
2020-09-28 13:30:00,148.97,149.42,148.97,149.42,11562.0,141.1741,141.6005,141.1741,141.6005,11562.0
2020-09-28 13:35:00,149.42,149.43,149.27,149.33,8355.0,141.6005,141.61,141.4584,141.5152,8355.0
2020-09-28 13:40:00,149.28,149.3,149.15,149.24,26222.0,141.4678,141.4868,141.3446,141.4299,26222.0
2020-09-28 13:45:00,149.22,149.62,149.22,149.61,27801.0,141.411,141.79,141.411,141.7806,27801.0
2020-09-28 13:50:00,149.58,149.58,149.46,149.47,14220.0,141.7521,141.7521,141.6384,141.6479,14220.0
2020-09-28 13:55:00,149.48,149.49,149.27,149.27,16029.0,141.6574,141.6668,141.4584,141.4584,16029.0
2020-09-28 14:00:00,149.3,149.36,149.17,149.19,11533.0,141.4868,141.5436,141.3636,141.3825,11533.0
2020-09-28 14:05:00,149.17,149.22,149.1,149.22,10403.0,141.3636,141.411,141.2972,141.411,10403.0
2020-09-28 14:10:00,149.19,149.39,149.12,149.34,13337.0,141.3825,141.5721,141.3162,141.5247,13337.0
2020-09-28 14:15:00,149.37,149.47,149.33,149.4,9002.0,141.5531,141.6479,141.5152,141.5815,9002.0
2020-09-28 14:20:00,149.4,149.47,149.37,149.37,10566.0,141.5815,141.6479,141.5531,141.5531,10566.0
2020-09-28 14:25:00,149.33,149.38,149.26,149.35,27744.0,141.5152,141.5626,141.4489,141.5342,27744.0
2020-09-28 14:30:00,149.35,149.36,149.05,149.06,13344.0,141.5342,141.5436,141.2499,141.2593,13344.0
2020-09-28 14:35:00,149.05,149.11,149.01,149.11,12852.0,141.2499,141.3067,141.212,141.3067,12852.0
2020-09-28 14:40:00,149.07,149.16,149.03,149.07,8286.0,141.2688,141.3541,141.2309,141.2688,8286.0
2020-09-28 14:45:00,149.02,149.1,148.9,148.92,11040.0,141.2214,141.2972,141.1077,141.1267,11040.0
2020-09-28 14:50:00,148.92,148.98,148.83,148.86,10045.0,141.1267,141.1835,141.0414,141.0698,10045.0
2020-09-28 14:55:00,148.86,148.91,148.79,148.84,11854.0,141.0698,141.1172,141.0035,141.0509,11854.0
2020-09-28 15:00:00,148.82,148.88,148.68,148.7,13854.0,141.0319,141.0888,140.8992,140.9182,13854.0
2020-09-28 15:05:00,148.68,148.83,148.58,148.62,21245.0,140.8992,141.0414,140.8045,140.8424,21245.0
2020-09-28 15:10:00,148.58,148.73,148.56,148.69,11506.0,140.8045,140.9466,140.7855,140.9087,11506.0
2020-09-28 15:15:00,148.66,148.76,148.55,148.65,14104.0,140.8803,140.975,140.776,140.8708,14104.0
2020-09-28 15:20:00,148.67,148.69,148.59,148.59,13524.0,140.8898,140.9087,140.8139,140.8139,13524.0
2020-09-28 15:25:00,148.63,148.81,148.61,148.81,12334.0,140.8518,141.0224,140.8329,141.0224,12334.0
2020-09-28 15:30:00,148.79,148.79,148.42,148.45,40326.0,141.0035,141.0035,140.6528,140.6813,40326.0
2020-09-28 15:35:00,148.45,148.45,148.2,148.34,38098.0,140.6813,140.6813,140.4443,140.577,38098.0
2020-09-28 15:40:00,148.34,148.46,148.22,148.39,34369.0,140.577,140.6907,140.4633,140.6244,34369.0
2020-09-28 15:45:00,148.38,148.41,148.1,148.11,49562.0,140.6149,140.6434,140.3496,140.3591,49562.0
2020-09-28 15:50:00,148.11,148.23,147.95,148.21,68088.0,140.3591,140.4728,140.2074,140.4538,68088.0
2020-09-28 15:55:00,148.31,148.4,147.9,148.2,140484.0,140.5486,140.6339,140.16,140.4443,140484.0
2020-09-29 09:30:00,148.01,148.33,147.35,147.46,65236.0,140.2643,140.5675,139.6388,139.7431,65236.0
2020-09-29 09:35:00,147.41,147.8,147.33,147.74,36759.0,139.6957,140.0653,139.6199,140.0084,36759.0
2020-09-29 09:40:00,147.7,148.31,147.45,148.31,127542.0,139.9705,140.5486,139.7336,140.5486,127542.0
2020-09-29 09:45:00,148.27,148.44,147.97,148.18,121009.0,140.5107,140.6718,140.2264,140.4254,121009.0
2020-09-29 09:50:00,148.2,148.26,147.98,147.98,43099.0,140.4443,140.5012,140.2359,140.2359,43099.0
2020-09-29 09:55:00,147.97,148.08,147.72,147.87,19448.0,140.2264,140.3306,139.9895,140.1316,19448.0
2020-09-29 10:00:00,147.95,148.27,147.79,148.16,26512.0,140.2074,140.5107,140.0558,140.4064,26512.0
2020-09-29 10:05:00,148.18,148.24,147.86,148.01,97566.0,140.4254,140.4823,140.1221,140.2643,97566.0
2020-09-29 10:10:00,148.03,148.17,147.87,147.99,32926.0,140.2832,140.4159,140.1316,140.2453,32926.0
2020-09-29 10:15:00,147.94,148.31,147.83,148.15,23718.0,140.198,140.5486,140.0937,140.397,23718.0
2020-09-29 10:20:00,148.13,148.16,147.75,148.1,53453.0,140.378,140.4064,140.0179,140.3496,53453.0
2020-09-29 10:25:00,148.1,148.14,147.93,148.06,24162.0,140.3496,140.3875,140.1885,140.3117,24162.0
2020-09-29 10:30:00,148.06,148.31,147.98,148.13,58065.0,140.3117,140.5486,140.2359,140.378,58065.0
2020-09-29 10:35:00,148.16,148.18,147.96,148.1,11186.0,140.4064,140.4254,140.2169,140.3496,11186.0
2020-09-29 10:40:00,148.08,148.1,147.91,148.01,13590.0,140.3306,140.3496,140.1695,140.2643,13590.0
2020-09-29 10:45:00,147.95,148.0,147.72,147.74,17491.0,140.2074,140.2548,139.9895,140.0084,17491.0
2020-09-29 10:50:00,147.77,147.77,147.56,147.59,17650.0,140.0369,140.0369,139.8378,139.8663,17650.0
2020-09-29 10:55:00,147.59,147.82,147.59,147.72,16382.0,139.8663,140.0842,139.8663,139.9895,16382.0
2020-09-29 11:00:00,147.73,147.83,147.57,147.65,17165.0,139.9989,140.0937,139.8473,139.9231,17165.0
2020-09-29 11:05:00,147.62,147.68,147.45,147.45,15932.0,139.8947,139.9516,139.7336,139.7336,15932.0
2020-09-29 11:10:00,147.46,147.64,147.3,147.3,15195.0,139.7431,139.9137,139.5914,139.5914,15195.0
2020-09-29 11:15:00,147.26,147.42,147.26,147.27,15486.0,139.5535,139.7052,139.5535,139.563,15486.0
2020-09-29 11:20:00,147.28,147.53,147.28,147.33,14508.0,139.5725,139.8094,139.5725,139.6199,14508.0
2020-09-29 11:25:00,147.34,147.49,147.13,147.29,29297.0,139.6294,139.7715,139.4303,139.582,29297.0
2020-09-29 11:30:00,147.29,147.52,147.27,147.42,22400.0,139.582,139.7999,139.563,139.7052,22400.0
2020-09-29 11:35:00,147.42,147.64,147.4,147.53,20185.0,139.7052,139.9137,139.6862,139.8094,20185.0
2020-09-29 11:40:00,147.52,147.57,147.2,147.31,51956.0,139.7999,139.8473,139.4967,139.6009,51956.0
2020-09-29 11:45:00,147.3,147.33,147.11,147.12,20177.0,139.5914,139.6199,139.4114,139.4209,20177.0
2020-09-29 11:50:00,147.13,147.2,146.98,147.14,32635.0,139.4303,139.4967,139.2882,139.4398,32635.0
2020-09-29 11:55:00,147.15,147.23,147.06,147.16,34221.0,139.4493,139.5251,139.364,139.4588,34221.0
2020-09-29 12:00:00,147.19,147.28,147.04,147.05,12578.0,139.4872,139.5725,139.3451,139.3545,12578.0
2020-09-29 12:05:00,147.06,147.07,146.85,146.99,14007.0,139.364,139.3735,139.165,139.2977,14007.0
2020-09-29 12:10:00,146.98,147.03,146.9,146.95,13774.0,139.2882,139.3356,139.2124,139.2598,13774.0
2020-09-29 12:15:00,146.94,146.96,146.65,146.65,16718.0,139.2503,139.2692,138.9755,138.9755,16718.0
2020-09-29 12:20:00,146.66,146.76,146.54,146.54,23500.0,138.9849,139.0797,138.8712,138.8712,23500.0
2020-09-29 12:25:00,146.54,146.63,146.51,146.61,14801.0,138.8712,138.9565,138.8428,138.9376,14801.0
2020-09-29 12:30:00,146.62,146.64,146.36,146.36,15099.0,138.947,138.966,138.7006,138.7006,15099.0
2020-09-29 12:35:00,146.33,146.48,146.33,146.41,16419.0,138.6722,138.8144,138.6722,138.748,16419.0
2020-09-29 12:40:00,146.38,146.54,146.36,146.43,12668.0,138.7196,138.8712,138.7006,138.767,12668.0
2020-09-29 12:45:00,146.44,146.56,146.43,146.49,21244.0,138.7765,138.8902,138.767,138.8238,21244.0
2020-09-29 12:50:00,146.48,146.73,146.44,146.67,35046.0,138.8144,139.0513,138.7765,138.9944,35046.0
2020-09-29 12:55:00,146.66,146.78,146.53,146.56,14728.0,138.9849,139.0987,138.8617,138.8902,14728.0
2020-09-29 13:00:00,146.56,146.57,146.46,146.46,12707.0,138.8902,138.8996,138.7954,138.7954,12707.0
2020-09-29 13:05:00,146.46,146.46,146.06,146.13,29845.0,138.7954,138.7954,138.4163,138.4827,29845.0
2020-09-29 13:10:00,146.14,146.22,145.97,145.98,34677.0,138.4922,138.568,138.331,138.3405,34677.0
2020-09-29 13:15:00,145.98,146.12,145.96,146.04,38030.0,138.3405,138.4732,138.3216,138.3974,38030.0
2020-09-29 13:20:00,146.03,146.06,145.93,146.06,22017.0,138.3879,138.4163,138.2931,138.4163,22017.0
2020-09-29 13:25:00,146.06,146.22,145.96,146.22,16903.0,138.4163,138.568,138.3216,138.568,16903.0
2020-09-29 13:30:00,146.23,146.4,146.18,146.23,27984.0,138.5774,138.7385,138.5301,138.5774,27984.0
2020-09-29 13:35:00,146.23,146.34,146.21,146.33,10845.0,138.5774,138.6817,138.5585,138.6722,10845.0
2020-09-29 13:40:00,146.33,146.36,146.3,146.31,9165.0,138.6722,138.7006,138.6438,138.6533,9165.0
2020-09-29 13:45:00,146.33,146.45,146.29,146.37,15773.0,138.6722,138.7859,138.6343,138.7101,15773.0
2020-09-29 13:50:00,146.39,146.86,146.38,146.83,31907.0,138.7291,139.1745,138.7196,139.146,31907.0
2020-09-29 13:55:00,146.83,146.85,146.71,146.71,22617.0,139.146,139.165,139.0323,139.0323,22617.0
2020-09-29 14:00:00,146.71,146.83,146.64,146.68,30213.0,139.0323,139.146,138.966,139.0039,30213.0
2020-09-29 14:05:00,146.64,146.68,146.55,146.67,11725.0,138.966,139.0039,138.8807,138.9944,11725.0
2020-09-29 14:10:00,146.67,146.73,146.56,146.6,25056.0,138.9944,139.0513,138.8902,138.9281,25056.0
2020-09-29 14:15:00,146.62,146.74,146.52,146.69,26221.0,138.947,139.0608,138.8523,139.0134,26221.0
2020-09-29 14:20:00,146.65,146.74,146.64,146.71,17564.0,138.9755,139.0608,138.966,139.0323,17564.0
2020-09-29 14:25:00,146.71,146.96,146.7,146.93,15349.0,139.0323,139.2692,139.0228,139.2408,15349.0
2020-09-29 14:30:00,146.9,146.95,146.79,146.91,13606.0,139.2124,139.2598,139.1081,139.2219,13606.0
2020-09-29 14:35:00,146.92,146.92,146.71,146.76,13925.0,139.2313,139.2313,139.0323,139.0797,13925.0
2020-09-29 14:40:00,146.77,146.92,146.73,146.9,17224.0,139.0892,139.2313,139.0513,139.2124,17224.0
2020-09-29 14:45:00,146.88,146.97,146.83,146.96,24842.0,139.1934,139.2787,139.146,139.2692,24842.0
2020-09-29 14:50:00,146.95,147.06,146.91,146.95,33197.0,139.2598,139.364,139.2219,139.2598,33197.0
2020-09-29 14:55:00,146.96,147.02,146.86,146.9,18013.0,139.2692,139.3261,139.1745,139.2124,18013.0
2020-09-29 15:00:00,146.91,146.97,146.69,146.73,32025.0,139.2219,139.2787,139.0134,139.0513,32025.0
2020-09-29 15:05:00,146.77,146.77,146.58,146.59,23807.0,139.0892,139.0892,138.9091,138.9186,23807.0
2020-09-29 15:10:00,146.59,146.72,146.56,146.7,24775.0,138.9186,139.0418,138.8902,139.0228,24775.0
2020-09-29 15:15:00,146.68,146.84,146.64,146.71,25502.0,139.0039,139.1555,138.966,139.0323,25502.0
2020-09-29 15:20:00,146.73,146.76,146.57,146.57,25871.0,139.0513,139.0797,138.8996,138.8996,25871.0
2020-09-29 15:25:00,146.57,146.61,146.41,146.49,38189.0,138.8996,138.9376,138.748,138.8238,38189.0
2020-09-29 15:30:00,146.47,146.63,146.45,146.56,34074.0,138.8049,138.9565,138.7859,138.8902,34074.0
2020-09-29 15:35:00,146.56,146.67,146.46,146.5,35331.0,138.8902,138.9944,138.7954,138.8333,35331.0
2020-09-29 15:40:00,146.49,146.49,146.24,146.28,57642.0,138.8238,138.8238,138.5869,138.6248,57642.0
2020-09-29 15:45:00,146.29,146.31,146.21,146.22,53346.0,138.6343,138.6533,138.5585,138.568,53346.0
2020-09-29 15:50:00,146.24,146.5,146.14,146.18,104617.0,138.5869,138.8333,138.4922,138.5301,104617.0
2020-09-29 15:55:00,146.18,146.28,145.94,146.25,159794.0,138.5301,138.6248,138.3026,138.5964,159794.0
2020-09-30 09:30:00,146.4,146.51,146.11,146.23,158254.0,138.7385,138.8428,138.4637,138.5774,158254.0
2020-09-30 09:35:00,146.15,146.19,145.63,145.64,32823.0,138.5016,138.5395,138.0088,138.0183,32823.0
2020-09-30 09:40:00,145.78,146.07,145.62,146.03,35197.0,138.151,138.4258,137.9994,138.3879,35197.0
2020-09-30 09:45:00,146.03,146.1,145.67,145.7,47972.0,138.3879,138.4542,138.0467,138.0752,47972.0
2020-09-30 09:50:00,145.65,145.76,145.12,145.24,118543.0,138.0278,138.132,137.5255,137.6393,118543.0
2020-09-30 09:55:00,145.27,145.75,145.25,145.7,42951.0,137.6677,138.1226,137.6487,138.0752,42951.0
2020-09-30 10:00:00,145.67,145.73,145.52,145.64,38650.0,138.0467,138.1036,137.9046,138.0183,38650.0
2020-09-30 10:05:00,145.67,145.8,145.3,145.3,28812.0,138.0467,138.1699,137.6961,137.6961,28812.0
2020-09-30 10:10:00,145.34,145.42,145.06,145.4,61410.0,137.734,137.8098,137.4687,137.7909,61410.0
2020-09-30 10:15:00,145.31,145.96,145.31,145.63,29303.0,137.7056,138.3216,137.7056,138.0088,29303.0
2020-09-30 10:20:00,145.63,146.08,145.63,145.77,19036.0,138.0088,138.4353,138.0088,138.1415,19036.0
2020-09-30 10:25:00,145.73,145.96,145.7,145.72,21567.0,138.1036,138.3216,138.0752,138.0941,21567.0
2020-09-30 10:30:00,145.7,145.77,145.55,145.63,19208.0,138.0752,138.1415,137.933,138.0088,19208.0
2020-09-30 10:35:00,145.62,145.71,145.54,145.67,28199.0,137.9994,138.0847,137.9236,138.0467,28199.0
2020-09-30 10:40:00,145.67,145.81,145.61,145.74,28380.0,138.0467,138.1794,137.9899,138.1131,28380.0
2020-09-30 10:45:00,145.76,146.48,145.75,146.44,14667.0,138.132,138.8144,138.1226,138.7765,14667.0
2020-09-30 10:50:00,146.49,146.62,146.19,146.28,23570.0,138.8238,138.947,138.5395,138.6248,23570.0
2020-09-30 10:55:00,146.25,146.3,146.07,146.23,67061.0,138.5964,138.6438,138.4258,138.5774,67061.0
2020-09-30 11:00:00,146.24,146.47,146.22,146.47,16855.0,138.5869,138.8049,138.568,138.8049,16855.0
2020-09-30 11:05:00,146.41,146.53,146.33,146.45,24348.0,138.748,138.8617,138.6722,138.7859,24348.0
2020-09-30 11:10:00,146.47,146.63,146.4,146.6,19937.0,138.8049,138.9565,138.7385,138.9281,19937.0
2020-09-30 11:15:00,146.63,146.99,146.62,146.95,27644.0,138.9565,139.2977,138.947,139.2598,27644.0
2020-09-30 11:20:00,146.93,147.1,146.79,147.0,48163.0,139.2408,139.4019,139.1081,139.3071,48163.0
2020-09-30 11:25:00,147.0,147.44,147.0,147.18,44023.0,139.3071,139.7241,139.3071,139.4777,44023.0
2020-09-30 11:30:00,147.16,147.34,147.06,147.1,21505.0,139.4588,139.6294,139.364,139.4019,21505.0
2020-09-30 11:35:00,147.12,147.45,147.04,147.43,213913.0,139.4209,139.7336,139.3451,139.7146,213913.0
2020-09-30 11:40:00,147.45,147.47,147.15,147.15,19306.0,139.7336,139.7526,139.4493,139.4493,19306.0
2020-09-30 11:45:00,147.11,147.11,146.83,146.91,22784.0,139.4114,139.4114,139.146,139.2219,22784.0
2020-09-30 11:50:00,146.92,147.24,146.9,147.15,17372.0,139.2313,139.5346,139.2124,139.4493,17372.0
2020-09-30 11:55:00,147.14,147.3,147.1,147.26,18997.0,139.4398,139.5914,139.4019,139.5535,18997.0
2020-09-30 12:00:00,147.29,147.37,147.01,147.17,15181.0,139.582,139.6578,139.3166,139.4683,15181.0
2020-09-30 12:05:00,147.21,147.46,147.21,147.44,10933.0,139.5062,139.7431,139.5062,139.7241,10933.0
2020-09-30 12:10:00,147.47,147.55,147.42,147.44,9281.0,139.7526,139.8284,139.7052,139.7241,9281.0
2020-09-30 12:15:00,147.47,147.58,147.44,147.56,10818.0,139.7526,139.8568,139.7241,139.8378,10818.0
2020-09-30 12:20:00,147.56,147.92,147.56,147.76,33346.0,139.8378,140.179,139.8378,140.0274,33346.0
2020-09-30 12:25:00,147.76,147.79,147.6,147.69,13778.0,140.0274,140.0558,139.8757,139.961,13778.0
2020-09-30 12:30:00,147.69,147.75,147.52,147.72,52973.0,139.961,140.0179,139.7999,139.9895,52973.0
2020-09-30 12:35:00,147.75,147.83,147.59,147.65,15465.0,140.0179,140.0937,139.8663,139.9231,15465.0
2020-09-30 12:40:00,147.64,147.68,147.49,147.58,15403.0,139.9137,139.9516,139.7715,139.8568,15403.0
2020-09-30 12:45:00,147.58,147.6,147.35,147.45,20277.0,139.8568,139.8757,139.6388,139.7336,20277.0
2020-09-30 12:50:00,147.45,147.5,147.31,147.37,48930.0,139.7336,139.781,139.6009,139.6578,48930.0
2020-09-30 12:55:00,147.36,147.51,147.35,147.45,11055.0,139.6483,139.7905,139.6388,139.7336,11055.0
2020-09-30 13:00:00,147.44,147.7,147.43,147.65,15158.0,139.7241,139.9705,139.7146,139.9231,15158.0
2020-09-30 13:05:00,147.68,147.79,147.64,147.69,13369.0,139.9516,140.0558,139.9137,139.961,13369.0
2020-09-30 13:10:00,147.69,147.75,147.65,147.71,8375.0,139.961,140.0179,139.9231,139.98,8375.0
2020-09-30 13:15:00,147.71,147.73,147.51,147.56,36709.0,139.98,139.9989,139.7905,139.8378,36709.0
2020-09-30 13:20:00,147.54,147.55,147.43,147.53,17483.0,139.8189,139.8284,139.7146,139.8094,17483.0
2020-09-30 13:25:00,147.59,147.61,147.46,147.46,17385.0,139.8663,139.8852,139.7431,139.7431,17385.0
2020-09-30 13:30:00,147.47,147.75,147.45,147.74,14841.0,139.7526,140.0179,139.7336,140.0084,14841.0
2020-09-30 13:35:00,147.74,148.17,147.74,148.17,19852.0,140.0084,140.4159,140.0084,140.4159,19852.0
2020-09-30 13:40:00,148.18,148.24,148.06,148.11,38185.0,140.4254,140.4823,140.3117,140.3591,38185.0
2020-09-30 13:45:00,148.1,148.1,147.96,147.96,31298.0,140.3496,140.3496,140.2169,140.2169,31298.0
2020-09-30 13:50:00,147.99,148.23,147.99,148.12,13255.0,140.2453,140.4728,140.2453,140.3685,13255.0
2020-09-30 13:55:00,148.12,148.12,147.86,147.96,20665.0,140.3685,140.3685,140.1221,140.2169,20665.0
2020-09-30 14:00:00,147.96,148.22,147.81,148.22,19324.0,140.2169,140.4633,140.0748,140.4633,19324.0
2020-09-30 14:05:00,148.22,148.25,148.1,148.21,17769.0,140.4633,140.4917,140.3496,140.4538,17769.0
2020-09-30 14:10:00,148.19,148.25,148.08,148.09,25604.0,140.4349,140.4917,140.3306,140.3401,25604.0
2020-09-30 14:15:00,148.09,148.24,148.08,148.23,18852.0,140.3401,140.4823,140.3306,140.4728,18852.0
2020-09-30 14:20:00,148.22,148.45,147.53,147.68,24711.0,140.4633,140.6813,139.8094,139.9516,24711.0
2020-09-30 14:25:00,147.68,147.91,147.23,147.87,20758.0,139.9516,140.1695,139.5251,140.1316,20758.0
2020-09-30 14:30:00,147.87,147.87,147.69,147.79,12618.0,140.1316,140.1316,139.961,140.0558,12618.0
2020-09-30 14:35:00,147.86,147.93,147.52,147.54,19937.0,140.1221,140.1885,139.7999,139.8189,19937.0
2020-09-30 14:40:00,147.58,147.68,147.4,147.57,10930.0,139.8568,139.9516,139.6862,139.8473,10930.0
2020-09-30 14:45:00,147.57,147.57,147.17,147.26,14115.0,139.8473,139.8473,139.4683,139.5535,14115.0
2020-09-30 14:50:00,147.24,147.4,147.15,147.26,10227.0,139.5346,139.6862,139.4493,139.5535,10227.0
2020-09-30 14:55:00,147.24,147.55,147.17,147.39,25298.0,139.5346,139.8284,139.4683,139.6767,25298.0
2020-09-30 15:00:00,147.36,147.43,147.19,147.24,15705.0,139.6483,139.7146,139.4872,139.5346,15705.0
2020-09-30 15:05:00,147.27,147.49,147.25,147.38,15872.0,139.563,139.7715,139.5441,139.6673,15872.0
2020-09-30 15:10:00,147.37,147.39,146.88,146.92,23798.0,139.6578,139.6767,139.1934,139.2313,23798.0
2020-09-30 15:15:00,146.95,146.96,146.5,146.71,25215.0,139.2598,139.2692,138.8333,139.0323,25215.0
2020-09-30 15:20:00,146.74,146.76,146.48,146.57,22797.0,139.0608,139.0797,138.8144,138.8996,22797.0
2020-09-30 15:25:00,146.57,146.89,146.48,146.8,23598.0,138.8996,139.2029,138.8144,139.1176,23598.0
2020-09-30 15:30:00,146.78,146.89,146.64,146.81,19614.0,139.0987,139.2029,138.966,139.1271,19614.0
2020-09-30 15:35:00,146.81,147.4,146.76,147.22,31612.0,139.1271,139.6862,139.0797,139.5156,31612.0
2020-09-30 15:40:00,147.18,147.5,147.14,147.4,41234.0,139.4777,139.781,139.4398,139.6862,41234.0
2020-09-30 15:45:00,147.39,147.65,147.35,147.53,120285.0,139.6767,139.9231,139.6388,139.8094,120285.0
2020-09-30 15:50:00,147.55,147.83,147.48,147.82,155265.0,139.8284,140.0937,139.762,140.0842,155265.0
2020-09-30 15:55:00,147.87,148.37,147.68,147.68,385661.0,140.1316,140.6055,139.9516,139.9516,385661.0
2020-10-01 09:30:00,148.33,148.71,148.18,148.18,63786.0,140.5675,140.9277,140.4254,140.4254,63786.0
2020-10-01 09:35:00,148.26,148.65,148.0,148.44,15823.0,140.5012,140.8708,140.2548,140.6718,15823.0
2020-10-01 09:40:00,148.35,148.43,148.07,148.13,17055.0,140.5865,140.6623,140.3212,140.378,17055.0
2020-10-01 09:45:00,148.0,148.01,147.44,147.44,16328.0,140.2548,140.2643,139.7241,139.7241,16328.0
2020-10-01 09:50:00,147.58,148.0,147.34,147.47,86836.0,139.8568,140.2548,139.6294,139.7526,86836.0
2020-10-01 09:55:00,147.48,147.49,147.05,147.06,46006.0,139.762,139.7715,139.3545,139.364,46006.0
2020-10-01 10:00:00,147.02,147.15,146.63,146.72,40566.0,139.3261,139.4493,138.9565,139.0418,40566.0
2020-10-01 10:05:00,146.71,147.04,146.64,147.04,12555.0,139.0323,139.3451,138.966,139.3451,12555.0
2020-10-01 10:10:00,146.97,147.01,146.64,146.91,21053.0,139.2787,139.3166,138.966,139.2219,21053.0
2020-10-01 10:15:00,146.93,147.09,146.57,146.96,16212.0,139.2408,139.3924,138.8996,139.2692,16212.0
2020-10-01 10:20:00,146.97,147.1,146.64,146.7,21894.0,139.2787,139.4019,138.966,139.0228,21894.0
2020-10-01 10:25:00,146.62,146.62,146.33,146.57,18989.0,138.947,138.947,138.6722,138.8996,18989.0
2020-10-01 10:30:00,146.6,146.84,146.5,146.8,27430.0,138.9281,139.1555,138.8333,139.1176,27430.0
2020-10-01 10:35:00,146.79,146.96,146.78,146.81,21697.0,139.1081,139.2692,139.0987,139.1271,21697.0
2020-10-01 10:40:00,146.8,146.81,146.6,146.66,25631.0,139.1176,139.1271,138.9281,138.9849,25631.0
2020-10-01 10:45:00,146.7,146.8,146.4,146.47,22319.0,139.0228,139.1176,138.7385,138.8049,22319.0
2020-10-01 10:50:00,146.44,146.68,146.05,146.15,125660.0,138.7765,139.0039,138.4069,138.5016,125660.0
2020-10-01 10:55:00,146.21,146.34,146.01,146.3,20329.0,138.5585,138.6817,138.369,138.6438,20329.0
2020-10-01 11:00:00,146.39,146.4,146.09,146.31,13569.0,138.7291,138.7385,138.4448,138.6533,13569.0
2020-10-01 11:05:00,146.35,146.43,145.91,145.91,22243.0,138.6912,138.767,138.2742,138.2742,22243.0
2020-10-01 11:10:00,145.91,146.47,145.89,146.47,20226.0,138.2742,138.8049,138.2552,138.8049,20226.0
2020-10-01 11:15:00,146.43,146.5,146.12,146.12,13954.0,138.767,138.8333,138.4732,138.4732,13954.0
2020-10-01 11:20:00,146.14,146.23,146.04,146.15,17284.0,138.4922,138.5774,138.3974,138.5016,17284.0
2020-10-01 11:25:00,146.15,146.16,145.89,145.93,41657.0,138.5016,138.5111,138.2552,138.2931,41657.0
2020-10-01 11:30:00,145.93,146.01,145.82,145.97,17088.0,138.2931,138.369,138.1889,138.331,17088.0
2020-10-01 11:35:00,145.97,146.03,145.91,145.98,29921.0,138.331,138.3879,138.2742,138.3405,29921.0
2020-10-01 11:40:00,145.98,145.99,145.85,145.89,17898.0,138.3405,138.35,138.2173,138.2552,17898.0
2020-10-01 11:45:00,145.88,145.92,145.74,145.75,23247.0,138.2458,138.2837,138.1131,138.1226,23247.0
2020-10-01 11:50:00,145.74,145.98,145.7,145.96,22739.0,138.1131,138.3405,138.0752,138.3216,22739.0
2020-10-01 11:55:00,145.93,146.0,145.86,145.9,14610.0,138.2931,138.3595,138.2268,138.2647,14610.0
2020-10-01 12:00:00,145.87,145.91,145.76,145.81,14751.0,138.2363,138.2742,138.132,138.1794,14751.0
2020-10-01 12:05:00,145.79,145.96,145.79,145.88,10474.0,138.1605,138.3216,138.1605,138.2458,10474.0
2020-10-01 12:10:00,145.86,145.86,145.72,145.75,26853.0,138.2268,138.2268,138.0941,138.1226,26853.0
2020-10-01 12:15:00,145.72,145.72,145.35,145.44,39652.0,138.0941,138.0941,137.7435,137.8288,39652.0
2020-10-01 12:20:00,145.42,145.67,145.39,145.49,51537.0,137.8098,138.0467,137.7814,137.8762,51537.0
2020-10-01 12:25:00,145.45,145.55,145.26,145.48,49832.0,137.8383,137.933,137.6582,137.8667,49832.0
2020-10-01 12:30:00,145.41,145.58,145.3,145.57,123936.0,137.8004,137.9615,137.6961,137.952,123936.0
2020-10-01 12:35:00,145.59,146.03,145.59,145.75,43044.0,137.9709,138.3879,137.9709,138.1226,43044.0
2020-10-01 12:40:00,145.75,145.81,145.67,145.68,21420.0,138.1226,138.1794,138.0467,138.0562,21420.0
2020-10-01 12:45:00,145.67,145.77,145.6,145.6,21835.0,138.0467,138.1415,137.9804,137.9804,21835.0
2020-10-01 12:50:00,145.61,145.79,145.58,145.66,15949.0,137.9899,138.1605,137.9615,138.0373,15949.0
2020-10-01 12:55:00,145.63,145.69,145.35,145.44,16365.0,138.0088,138.0657,137.7435,137.8288,16365.0
2020-10-01 13:00:00,145.42,145.43,145.27,145.29,20363.0,137.8098,137.8193,137.6677,137.6866,20363.0
2020-10-01 13:05:00,145.32,145.38,145.18,145.34,31822.0,137.7151,137.7719,137.5824,137.734,31822.0
2020-10-01 13:10:00,145.31,145.68,145.26,145.55,41011.0,137.7056,138.0562,137.6582,137.933,41011.0
2020-10-01 13:15:00,145.62,145.66,145.44,145.56,24876.0,137.9994,138.0373,137.8288,137.9425,24876.0
2020-10-01 13:20:00,145.58,145.58,145.36,145.4,16153.0,137.9615,137.9615,137.753,137.7909,16153.0
2020-10-01 13:25:00,145.37,145.46,145.12,145.15,23297.0,137.7624,137.8477,137.5255,137.554,23297.0
2020-10-01 13:30:00,145.16,145.16,144.82,144.91,39763.0,137.5634,137.5634,137.2412,137.3265,39763.0
2020-10-01 13:35:00,144.88,145.02,144.72,144.74,30063.0,137.2981,137.4308,137.1465,137.1654,30063.0
2020-10-01 13:40:00,144.75,144.87,144.59,144.7,40898.0,137.1749,137.2886,137.0233,137.1275,40898.0
2020-10-01 13:45:00,144.7,144.7,144.3,144.49,178867.0,137.1275,137.1275,136.7484,136.9285,178867.0
2020-10-01 13:50:00,144.5,144.93,144.49,144.83,17332.0,136.938,137.3455,136.9285,137.2507,17332.0
2020-10-01 13:55:00,144.82,144.92,144.45,144.61,19864.0,137.2412,137.336,136.8906,137.0422,19864.0
2020-10-01 14:00:00,144.57,144.82,144.13,144.45,40405.0,137.0043,137.2412,136.5873,136.8906,40405.0
2020-10-01 14:05:00,144.44,144.51,144.1,144.1,27568.0,136.8811,136.9475,136.5589,136.5589,27568.0
2020-10-01 14:10:00,144.13,144.35,144.06,144.3,18737.0,136.5873,136.7958,136.521,136.7484,18737.0
2020-10-01 14:15:00,144.3,144.44,144.22,144.39,21358.0,136.7484,136.8811,136.6726,136.8337,21358.0
2020-10-01 14:20:00,144.36,144.43,144.31,144.37,15521.0,136.8053,136.8716,136.7579,136.8148,15521.0
2020-10-01 14:25:00,144.35,144.48,144.26,144.44,19675.0,136.7958,136.919,136.7105,136.8811,19675.0
2020-10-01 14:30:00,144.42,144.68,144.41,144.52,11514.0,136.8622,137.1086,136.8527,136.9569,11514.0
2020-10-01 14:35:00,144.53,144.6,144.44,144.57,22252.0,136.9664,137.0327,136.8811,137.0043,22252.0
2020-10-01 14:40:00,144.59,144.68,144.5,144.63,28916.0,137.0233,137.1086,136.938,137.0612,28916.0
2020-10-01 14:45:00,144.63,144.68,144.56,144.58,22229.0,137.0612,137.1086,136.9948,137.0138,22229.0
2020-10-01 14:50:00,144.55,144.91,144.52,144.8,17681.0,136.9854,137.3265,136.9569,137.2223,17681.0
2020-10-01 14:55:00,144.78,144.87,144.7,144.74,20138.0,137.2033,137.2886,137.1275,137.1654,20138.0
2020-10-01 15:00:00,144.75,144.99,144.7,144.94,19465.0,137.1749,137.4023,137.1275,137.355,19465.0
2020-10-01 15:05:00,144.95,145.15,144.93,145.06,39355.0,137.3644,137.554,137.3455,137.4687,39355.0
2020-10-01 15:10:00,145.07,145.2,144.99,144.99,18698.0,137.4781,137.6013,137.4023,137.4023,18698.0
2020-10-01 15:15:00,145.01,145.05,144.66,144.67,28544.0,137.4213,137.4592,137.0896,137.0991,28544.0
2020-10-01 15:20:00,144.61,144.69,144.4,144.4,30415.0,137.0422,137.118,136.8432,136.8432,30415.0
2020-10-01 15:25:00,144.36,144.45,144.26,144.3,39100.0,136.8053,136.8906,136.7105,136.7484,39100.0
2020-10-01 15:30:00,144.29,144.53,144.22,144.5,44429.0,136.739,136.9664,136.6726,136.938,44429.0
2020-10-01 15:35:00,144.5,144.6,144.31,144.33,45722.0,136.938,137.0327,136.7579,136.7769,45722.0
2020-10-01 15:40:00,144.39,144.46,144.13,144.2,46605.0,136.8337,136.9001,136.5873,136.6537,46605.0
2020-10-01 15:45:00,144.19,144.23,144.07,144.08,57368.0,136.6442,136.6821,136.5305,136.54,57368.0
2020-10-01 15:50:00,144.1,144.38,144.09,144.37,77375.0,136.5589,136.8243,136.5494,136.8148,77375.0
2020-10-01 15:55:00,144.36,144.51,144.14,144.34,161747.0,136.8053,136.9475,136.5968,136.7864,161747.0
2020-10-02 09:30:00,143.74,143.94,143.27,143.66,86619.0,136.2178,136.4073,135.7723,136.1419,86619.0
2020-10-02 09:35:00,143.6,144.71,143.6,144.49,37568.0,136.0851,137.137,136.0851,136.9285,37568.0
2020-10-02 09:40:00,144.45,144.45,143.89,144.05,33870.0,136.8906,136.8906,136.3599,136.5115,33870.0
2020-10-02 09:45:00,144.05,144.42,143.9,144.18,81904.0,136.5115,136.8622,136.3694,136.6347,81904.0
2020-10-02 09:50:00,144.2,144.48,144.02,144.44,32795.0,136.6537,136.919,136.4831,136.8811,32795.0
2020-10-02 09:55:00,144.47,144.95,144.33,144.8,117359.0,136.9095,137.3644,136.7769,137.2223,117359.0
2020-10-02 10:00:00,144.81,145.17,144.57,145.03,135454.0,137.2318,137.5729,137.0043,137.4402,135454.0
2020-10-02 10:05:00,145.0,145.25,144.73,144.96,103518.0,137.4118,137.6487,137.1559,137.3739,103518.0
2020-10-02 10:10:00,145.0,145.0,144.61,144.74,41018.0,137.4118,137.4118,137.0422,137.1654,41018.0
2020-10-02 10:15:00,144.71,144.96,144.5,144.75,36455.0,137.137,137.3739,136.938,137.1749,36455.0
2020-10-02 10:20:00,144.62,144.69,144.42,144.65,23609.0,137.0517,137.118,136.8622,137.0801,23609.0
2020-10-02 10:25:00,144.65,144.96,144.51,144.96,25615.0,137.0801,137.3739,136.9475,137.3739,25615.0
2020-10-02 10:30:00,144.94,145.0,144.65,145.0,25228.0,137.355,137.4118,137.0801,137.4118,25228.0
2020-10-02 10:35:00,144.95,145.13,144.73,144.78,18127.0,137.3644,137.535,137.1559,137.2033,18127.0
2020-10-02 10:40:00,144.78,144.84,144.5,144.66,26425.0,137.2033,137.2602,136.938,137.0896,26425.0
2020-10-02 10:45:00,144.59,144.69,144.05,144.08,165548.0,137.0233,137.118,136.5115,136.54,165548.0
2020-10-02 10:50:00,144.1,144.26,144.02,144.24,33141.0,136.5589,136.7105,136.4831,136.6916,33141.0
2020-10-02 10:55:00,144.32,144.66,144.32,144.53,47108.0,136.7674,137.0896,136.7674,136.9664,47108.0
2020-10-02 11:00:00,144.52,144.65,144.5,144.59,32985.0,136.9569,137.0801,136.938,137.0233,32985.0
2020-10-02 11:05:00,144.6,144.64,144.45,144.57,51631.0,137.0327,137.0707,136.8906,137.0043,51631.0
2020-10-02 11:10:00,144.55,144.6,144.26,144.28,32358.0,136.9854,137.0327,136.7105,136.7295,32358.0
2020-10-02 11:15:00,144.33,144.44,144.26,144.38,63131.0,136.7769,136.8811,136.7105,136.8243,63131.0
2020-10-02 11:20:00,144.41,144.92,144.41,144.63,20004.0,136.8527,137.336,136.8527,137.0612,20004.0
2020-10-02 11:25:00,144.69,144.75,144.6,144.64,41707.0,137.118,137.1749,137.0327,137.0707,41707.0
2020-10-02 11:30:00,144.66,144.75,144.62,144.7,24025.0,137.0896,137.1749,137.0517,137.1275,24025.0
2020-10-02 11:35:00,144.72,144.75,144.61,144.61,27993.0,137.1465,137.1749,137.0422,137.0422,27993.0
2020-10-02 11:40:00,144.62,144.76,144.61,144.75,34854.0,137.0517,137.1844,137.0422,137.1749,34854.0
2020-10-02 11:45:00,144.75,144.9,144.65,144.76,41541.0,137.1749,137.317,137.0801,137.1844,41541.0
2020-10-02 11:50:00,144.75,144.77,144.07,144.19,33465.0,137.1749,137.1938,136.5305,136.6442,33465.0
2020-10-02 11:55:00,144.19,144.2,143.79,143.87,26736.0,136.6442,136.6537,136.2651,136.3409,26736.0
2020-10-02 12:00:00,143.87,144.08,143.83,144.07,36798.0,136.3409,136.54,136.303,136.5305,36798.0
2020-10-02 12:05:00,144.06,144.69,144.05,144.6,40008.0,136.521,137.118,136.5115,137.0327,40008.0
2020-10-02 12:10:00,144.59,145.5,144.58,145.23,40072.0,137.0233,137.8856,137.0138,137.6298,40072.0
2020-10-02 12:15:00,145.2,145.5,145.09,145.4,25761.0,137.6013,137.8856,137.4971,137.7909,25761.0
2020-10-02 12:20:00,145.4,145.63,145.16,145.29,29089.0,137.7909,138.0088,137.5634,137.6866,29089.0
2020-10-02 12:25:00,145.29,145.5,145.26,145.42,30280.0,137.6866,137.8856,137.6582,137.8098,30280.0
2020-10-02 12:30:00,145.41,145.87,145.41,145.81,37316.0,137.8004,138.2363,137.8004,138.1794,37316.0
2020-10-02 12:35:00,145.82,146.1,145.8,146.1,36957.0,138.1889,138.4542,138.1699,138.4542,36957.0
2020-10-02 12:40:00,146.11,146.23,146.06,146.15,30692.0,138.4637,138.5774,138.4163,138.5016,30692.0
2020-10-02 12:45:00,146.18,146.25,146.04,146.11,33990.0,138.5301,138.5964,138.3974,138.4637,33990.0
2020-10-02 12:50:00,146.11,146.5,146.11,146.39,30151.0,138.4637,138.8333,138.4637,138.7291,30151.0
2020-10-02 12:55:00,146.36,146.47,146.13,146.19,10969.0,138.7006,138.8049,138.4827,138.5395,10969.0
2020-10-02 13:00:00,146.21,146.42,146.2,146.27,17312.0,138.5585,138.7575,138.549,138.6153,17312.0
2020-10-02 13:05:00,146.31,146.33,146.15,146.25,10535.0,138.6533,138.6722,138.5016,138.5964,10535.0
2020-10-02 13:10:00,146.25,146.36,146.21,146.27,12641.0,138.5964,138.7006,138.5585,138.6153,12641.0
2020-10-02 13:15:00,146.28,146.63,146.28,146.63,24121.0,138.6248,138.9565,138.6248,138.9565,24121.0
2020-10-02 13:20:00,146.62,146.8,146.48,146.77,26897.0,138.947,139.1176,138.8144,139.0892,26897.0
2020-10-02 13:25:00,146.78,146.94,146.63,146.68,43842.0,139.0987,139.2503,138.9565,139.0039,43842.0
2020-10-02 13:30:00,146.69,146.71,146.11,146.11,19441.0,139.0134,139.0323,138.4637,138.4637,19441.0
2020-10-02 13:35:00,146.1,146.21,145.92,145.96,35952.0,138.4542,138.5585,138.2837,138.3216,35952.0
2020-10-02 13:40:00,145.96,145.98,145.52,145.83,19126.0,138.3216,138.3405,137.9046,138.1984,19126.0
2020-10-02 13:45:00,145.85,146.14,145.74,145.91,17757.0,138.2173,138.4922,138.1131,138.2742,17757.0
2020-10-02 13:50:00,145.91,145.93,145.62,145.69,8845.0,138.2742,138.2931,137.9994,138.0657,8845.0
2020-10-02 13:55:00,145.74,145.89,145.69,145.86,6944.0,138.1131,138.2552,138.0657,138.2268,6944.0
2020-10-02 14:00:00,145.86,145.99,145.83,145.88,9423.0,138.2268,138.35,138.1984,138.2458,9423.0
2020-10-02 14:05:00,145.9,146.03,145.82,145.98,10385.0,138.2647,138.3879,138.1889,138.3405,10385.0
2020-10-02 14:10:00,146.03,146.07,145.9,146.0,12448.0,138.3879,138.4258,138.2647,138.3595,12448.0
2020-10-02 14:15:00,145.97,145.99,145.88,145.89,27834.0,138.331,138.35,138.2458,138.2552,27834.0
2020-10-02 14:20:00,145.89,146.0,145.79,145.96,18200.0,138.2552,138.3595,138.1605,138.3216,18200.0
2020-10-02 14:25:00,145.94,146.07,145.83,145.83,13064.0,138.3026,138.4258,138.1984,138.1984,13064.0
2020-10-02 14:30:00,145.86,146.36,145.83,146.22,25756.0,138.2268,138.7006,138.1984,138.568,25756.0
2020-10-02 14:35:00,146.22,146.4,146.12,146.27,10589.0,138.568,138.7385,138.4732,138.6153,10589.0
2020-10-02 14:40:00,146.21,146.36,146.08,146.18,13110.0,138.5585,138.7006,138.4353,138.5301,13110.0
2020-10-02 14:45:00,146.21,146.25,145.99,146.05,11828.0,138.5585,138.5964,138.35,138.4069,11828.0
2020-10-02 14:50:00,146.04,146.24,145.97,146.15,31123.0,138.3974,138.5869,138.331,138.5016,31123.0
2020-10-02 14:55:00,146.14,146.48,146.14,146.39,29957.0,138.4922,138.8144,138.4922,138.7291,29957.0
2020-10-02 15:00:00,146.39,146.46,146.17,146.29,28266.0,138.7291,138.7954,138.5206,138.6343,28266.0
2020-10-02 15:05:00,146.29,146.29,145.97,146.0,17600.0,138.6343,138.6343,138.331,138.3595,17600.0
2020-10-02 15:10:00,146.02,146.33,145.75,145.96,29196.0,138.3784,138.6722,138.1226,138.3216,29196.0
2020-10-02 15:15:00,145.97,146.3,145.84,146.11,24146.0,138.331,138.6438,138.2079,138.4637,24146.0
2020-10-02 15:20:00,146.12,146.3,146.08,146.16,29412.0,138.4732,138.6438,138.4353,138.5111,29412.0
2020-10-02 15:25:00,146.15,146.21,146.09,146.1,37558.0,138.5016,138.5585,138.4448,138.4542,37558.0
2020-10-02 15:30:00,146.14,146.32,146.06,146.12,25545.0,138.4922,138.6627,138.4163,138.4732,25545.0
2020-10-02 15:35:00,146.1,146.18,146.05,146.16,53831.0,138.4542,138.5301,138.4069,138.5111,53831.0
2020-10-02 15:40:00,146.17,146.17,145.79,146.0,46550.0,138.5206,138.5206,138.1605,138.3595,46550.0
2020-10-02 15:45:00,146.01,146.02,145.58,145.78,36268.0,138.369,138.3784,137.9615,138.151,36268.0
2020-10-02 15:50:00,145.93,145.93,145.46,145.55,48986.0,138.2931,138.2931,137.8477,137.933,48986.0
2020-10-02 15:55:00,145.58,145.59,145.16,145.22,176293.0,137.9615,137.9709,137.5634,137.6203,176293.0
2020-10-05 09:30:00,145.07,145.47,144.18,145.37,89503.0,137.4781,137.8572,136.6347,137.7624,89503.0
2020-10-05 09:35:00,145.4,145.98,145.35,145.83,38494.0,137.7909,138.3405,137.7435,138.1984,38494.0
2020-10-05 09:40:00,145.9,146.11,145.53,145.59,26277.0,138.2647,138.4637,137.9141,137.9709,26277.0
2020-10-05 09:45:00,145.66,145.88,145.16,145.49,28238.0,138.0373,138.2458,137.5634,137.8762,28238.0
2020-10-05 09:50:00,145.37,145.47,145.05,145.33,20715.0,137.7624,137.8572,137.4592,137.7245,20715.0
2020-10-05 09:55:00,145.37,145.4,144.96,145.03,23358.0,137.7624,137.7909,137.3739,137.4402,23358.0
2020-10-05 10:00:00,145.05,145.3,144.83,145.29,17370.0,137.4592,137.6961,137.2507,137.6866,17370.0
2020-10-05 10:05:00,145.31,145.67,145.28,145.51,19360.0,137.7056,138.0467,137.6772,137.8951,19360.0
2020-10-05 10:10:00,145.5,145.71,145.38,145.71,20083.0,137.8856,138.0847,137.7719,138.0847,20083.0
2020-10-05 10:15:00,145.72,145.79,145.6,145.78,50937.0,138.0941,138.1605,137.9804,138.151,50937.0
2020-10-05 10:20:00,145.74,146.05,145.74,145.99,17579.0,138.1131,138.4069,138.1131,138.35,17579.0
2020-10-05 10:25:00,146.0,146.52,145.97,146.44,36552.0,138.3595,138.8523,138.331,138.7765,36552.0
2020-10-05 10:30:00,146.44,146.85,146.38,146.8,27732.0,138.7765,139.165,138.7196,139.1176,27732.0
2020-10-05 10:35:00,146.8,147.27,146.79,147.27,50587.0,139.1176,139.563,139.1081,139.563,50587.0
2020-10-05 10:40:00,147.19,147.47,147.02,147.02,25464.0,139.4872,139.7526,139.3261,139.3261,25464.0
2020-10-05 10:45:00,147.0,147.1,146.83,146.97,15526.0,139.3071,139.4019,139.146,139.2787,15526.0
2020-10-05 10:50:00,147.03,147.16,146.79,146.8,21953.0,139.3356,139.4588,139.1081,139.1176,21953.0
2020-10-05 10:55:00,146.83,147.04,146.71,146.74,20263.0,139.146,139.3451,139.0323,139.0608,20263.0
2020-10-05 11:00:00,146.71,146.75,146.5,146.72,32153.0,139.0323,139.0702,138.8333,139.0418,32153.0
2020-10-05 11:05:00,146.69,146.74,146.38,146.45,39393.0,139.0134,139.0608,138.7196,138.7859,39393.0
2020-10-05 11:10:00,146.41,146.46,146.16,146.2,26865.0,138.748,138.7954,138.5111,138.549,26865.0
2020-10-05 11:15:00,146.21,146.57,146.08,146.37,32996.0,138.5585,138.8996,138.4353,138.7101,32996.0
2020-10-05 11:20:00,146.4,146.64,146.32,146.52,18257.0,138.7385,138.966,138.6627,138.8523,18257.0
2020-10-05 11:25:00,146.52,146.93,146.45,146.72,34587.0,138.8523,139.2408,138.7859,139.0418,34587.0
2020-10-05 11:30:00,146.68,146.68,146.33,146.5,29610.0,139.0039,139.0039,138.6722,138.8333,29610.0
2020-10-05 11:35:00,146.5,146.56,146.28,146.41,20557.0,138.8333,138.8902,138.6248,138.748,20557.0
2020-10-05 11:40:00,146.38,146.56,146.38,146.49,10560.0,138.7196,138.8902,138.7196,138.8238,10560.0
2020-10-05 11:45:00,146.45,146.59,146.34,146.43,26916.0,138.7859,138.9186,138.6817,138.767,26916.0
2020-10-05 11:50:00,146.43,146.49,146.35,146.44,8591.0,138.767,138.8238,138.6912,138.7765,8591.0
2020-10-05 11:55:00,146.43,146.5,146.22,146.4,13971.0,138.767,138.8333,138.568,138.7385,13971.0
2020-10-05 12:00:00,146.34,146.47,146.31,146.46,14393.0,138.6817,138.8049,138.6533,138.7954,14393.0
2020-10-05 12:05:00,146.42,146.48,146.27,146.34,12375.0,138.7575,138.8144,138.6153,138.6817,12375.0
2020-10-05 12:10:00,146.38,146.46,146.26,146.28,10021.0,138.7196,138.7954,138.6059,138.6248,10021.0
2020-10-05 12:15:00,146.31,146.5,146.31,146.5,13848.0,138.6533,138.8333,138.6533,138.8333,13848.0
2020-10-05 12:20:00,146.52,146.68,146.43,146.62,9104.0,138.8523,139.0039,138.767,138.947,9104.0
2020-10-05 12:25:00,146.6,146.6,146.41,146.49,10381.0,138.9281,138.9281,138.748,138.8238,10381.0
2020-10-05 12:30:00,146.52,146.77,146.49,146.77,8825.0,138.8523,139.0892,138.8238,139.0892,8825.0
2020-10-05 12:35:00,146.77,146.79,146.67,146.73,11247.0,139.0892,139.1081,138.9944,139.0513,11247.0
2020-10-05 12:40:00,146.79,146.79,146.4,146.42,29701.0,139.1081,139.1081,138.7385,138.7575,29701.0
2020-10-05 12:45:00,146.42,146.5,146.32,146.43,8283.0,138.7575,138.8333,138.6627,138.767,8283.0
2020-10-05 12:50:00,146.41,146.48,146.32,146.41,13888.0,138.748,138.8144,138.6627,138.748,13888.0
2020-10-05 12:55:00,146.41,146.55,146.23,146.26,61963.0,138.748,138.8807,138.5774,138.6059,61963.0
2020-10-05 13:00:00,146.3,146.32,146.14,146.26,28794.0,138.6438,138.6627,138.4922,138.6059,28794.0
2020-10-05 13:05:00,146.26,146.44,146.23,146.32,17066.0,138.6059,138.7765,138.5774,138.6627,17066.0
2020-10-05 13:10:00,146.28,146.34,146.16,146.16,12927.0,138.6248,138.6817,138.5111,138.5111,12927.0
2020-10-05 13:15:00,146.18,146.22,146.0,146.02,18479.0,138.5301,138.568,138.3595,138.3784,18479.0
2020-10-05 13:20:00,146.03,146.04,145.94,145.97,16034.0,138.3879,138.3974,138.3026,138.331,16034.0
2020-10-05 13:25:00,145.95,146.05,145.87,145.95,18008.0,138.3121,138.4069,138.2363,138.3121,18008.0
2020-10-05 13:30:00,145.97,145.98,145.74,145.83,15005.0,138.331,138.3405,138.1131,138.1984,15005.0
2020-10-05 13:35:00,145.83,145.93,145.73,145.91,18212.0,138.1984,138.2931,138.1036,138.2742,18212.0
2020-10-05 13:40:00,145.9,145.9,145.74,145.74,18286.0,138.2647,138.2647,138.1131,138.1131,18286.0
2020-10-05 13:45:00,145.76,145.85,145.68,145.8,34079.0,138.132,138.2173,138.0562,138.1699,34079.0
2020-10-05 13:50:00,145.78,145.86,145.66,145.74,18293.0,138.151,138.2268,138.0373,138.1131,18293.0
2020-10-05 13:55:00,145.72,145.74,145.52,145.68,12108.0,138.0941,138.1131,137.9046,138.0562,12108.0
2020-10-05 14:00:00,145.67,145.7,145.56,145.66,14255.0,138.0467,138.0752,137.9425,138.0373,14255.0
2020-10-05 14:05:00,145.66,145.73,145.61,145.66,17916.0,138.0373,138.1036,137.9899,138.0373,17916.0
2020-10-05 14:10:00,145.66,145.83,145.66,145.82,10457.0,138.0373,138.1984,138.0373,138.1889,10457.0
2020-10-05 14:15:00,145.83,145.88,145.78,145.85,11090.0,138.1984,138.2458,138.151,138.2173,11090.0
2020-10-05 14:20:00,145.84,145.85,145.77,145.78,11706.0,138.2079,138.2173,138.1415,138.151,11706.0
2020-10-05 14:25:00,145.8,145.8,145.68,145.75,12012.0,138.1699,138.1699,138.0562,138.1226,12012.0
2020-10-05 14:30:00,145.75,145.96,145.75,145.92,10401.0,138.1226,138.3216,138.1226,138.2837,10401.0
2020-10-05 14:35:00,145.94,146.07,145.9,146.07,13370.0,138.3026,138.4258,138.2647,138.4258,13370.0
2020-10-05 14:40:00,146.09,146.14,146.01,146.11,7827.0,138.4448,138.4922,138.369,138.4637,7827.0
2020-10-05 14:45:00,146.09,146.13,145.98,145.99,20568.0,138.4448,138.4827,138.3405,138.35,20568.0
2020-10-05 14:50:00,146.01,146.16,145.98,146.11,12166.0,138.369,138.5111,138.3405,138.4637,12166.0
2020-10-05 14:55:00,146.11,146.25,146.07,146.23,33591.0,138.4637,138.5964,138.4258,138.5774,33591.0
2020-10-05 15:00:00,146.22,146.35,146.16,146.28,15132.0,138.568,138.6912,138.5111,138.6248,15132.0
2020-10-05 15:05:00,146.27,146.36,146.23,146.35,13236.0,138.6153,138.7006,138.5774,138.6912,13236.0
2020-10-05 15:10:00,146.34,146.43,146.27,146.39,11990.0,138.6817,138.767,138.6153,138.7291,11990.0
2020-10-05 15:15:00,146.38,146.47,146.28,146.34,26208.0,138.7196,138.8049,138.6248,138.6817,26208.0
2020-10-05 15:20:00,146.34,146.35,146.27,146.33,10869.0,138.6817,138.6912,138.6153,138.6722,10869.0
2020-10-05 15:25:00,146.33,146.46,146.25,146.3,16506.0,138.6722,138.7954,138.5964,138.6438,16506.0
2020-10-05 15:30:00,146.33,146.38,146.19,146.25,21198.0,138.6722,138.7196,138.5395,138.5964,21198.0
2020-10-05 15:35:00,146.25,146.37,146.18,146.22,30433.0,138.5964,138.7101,138.5301,138.568,30433.0
2020-10-05 15:40:00,146.22,146.55,146.21,146.47,48527.0,138.568,138.8807,138.5585,138.8049,48527.0
2020-10-05 15:45:00,146.49,146.59,146.39,146.41,30274.0,138.8238,138.9186,138.7291,138.748,30274.0
2020-10-05 15:50:00,146.42,146.6,146.4,146.53,46282.0,138.7575,138.9281,138.7385,138.8617,46282.0
2020-10-05 15:55:00,146.56,146.77,146.43,146.62,106863.0,138.8902,139.0892,138.767,138.947,106863.0
2020-10-06 09:30:00,146.93,147.24,146.71,146.89,61161.0,139.2408,139.5346,139.0323,139.2029,61161.0
2020-10-06 09:35:00,146.77,147.47,146.76,147.42,37684.0,139.0892,139.7526,139.0797,139.7052,37684.0
2020-10-06 09:40:00,147.42,147.83,147.29,147.57,43656.0,139.7052,140.0937,139.582,139.8473,43656.0
2020-10-06 09:45:00,147.57,147.74,147.2,147.32,31130.0,139.8473,140.0084,139.4967,139.6104,31130.0
2020-10-06 09:50:00,147.31,147.51,147.18,147.28,17105.0,139.6009,139.7905,139.4777,139.5725,17105.0
2020-10-06 09:55:00,147.24,147.75,147.23,147.5,28678.0,139.5346,140.0179,139.5251,139.781,28678.0
2020-10-06 10:00:00,147.5,147.53,146.81,146.81,26175.0,139.781,139.8094,139.1271,139.1271,26175.0
2020-10-06 10:05:00,146.84,147.25,146.84,147.2,53085.0,139.1555,139.5441,139.1555,139.4967,53085.0
2020-10-06 10:10:00,147.21,147.21,146.82,146.82,12501.0,139.5062,139.5062,139.1366,139.1366,12501.0
2020-10-06 10:15:00,146.82,146.98,146.65,146.71,17341.0,139.1366,139.2882,138.9755,139.0323,17341.0
2020-10-06 10:20:00,146.69,146.72,146.51,146.55,15146.0,139.0134,139.0418,138.8428,138.8807,15146.0
2020-10-06 10:25:00,146.52,146.58,146.15,146.17,25977.0,138.8523,138.9091,138.5016,138.5206,25977.0
2020-10-06 10:30:00,146.16,146.16,145.96,145.99,31357.0,138.5111,138.5111,138.3216,138.35,31357.0
2020-10-06 10:35:00,145.96,146.16,145.74,146.14,39978.0,138.3216,138.5111,138.1131,138.4922,39978.0
2020-10-06 10:40:00,146.17,146.38,145.83,146.06,18919.0,138.5206,138.7196,138.1984,138.4163,18919.0
2020-10-06 10:45:00,146.08,146.37,146.01,146.02,46819.0,138.4353,138.7101,138.369,138.3784,46819.0
2020-10-06 10:50:00,146.05,146.08,145.84,146.0,55250.0,138.4069,138.4353,138.2079,138.3595,55250.0
2020-10-06 10:55:00,145.99,146.01,145.68,145.71,46051.0,138.35,138.369,138.0562,138.0847,46051.0
2020-10-06 11:00:00,145.73,145.92,145.44,145.87,18358.0,138.1036,138.2837,137.8288,138.2363,18358.0
2020-10-06 11:05:00,145.78,145.93,145.71,145.71,8164.0,138.151,138.2931,138.0847,138.0847,8164.0
2020-10-06 11:10:00,145.68,145.74,145.59,145.59,5287.0,138.0562,138.1131,137.9709,137.9709,5287.0
2020-10-06 11:15:00,145.6,145.66,145.56,145.57,8871.0,137.9804,138.0373,137.9425,137.952,8871.0
2020-10-06 11:20:00,145.57,145.57,145.36,145.42,18550.0,137.952,137.952,137.753,137.8098,18550.0
2020-10-06 11:25:00,145.37,145.56,145.35,145.53,11639.0,137.7624,137.9425,137.7435,137.9141,11639.0
2020-10-06 11:30:00,145.51,145.59,145.42,145.57,11703.0,137.8951,137.9709,137.8098,137.952,11703.0
2020-10-06 11:35:00,145.58,145.73,145.57,145.69,6646.0,137.9615,138.1036,137.952,138.0657,6646.0
2020-10-06 11:40:00,145.69,145.75,145.55,145.69,15182.0,138.0657,138.1226,137.933,138.0657,15182.0
2020-10-06 11:45:00,145.69,145.85,145.42,145.49,17064.0,138.0657,138.2173,137.8098,137.8762,17064.0
2020-10-06 11:50:00,145.46,145.65,145.4,145.57,24006.0,137.8477,138.0278,137.7909,137.952,24006.0
2020-10-06 11:55:00,145.56,145.63,145.5,145.5,15755.0,137.9425,138.0088,137.8856,137.8856,15755.0
2020-10-06 12:00:00,145.52,145.83,145.48,145.78,10825.0,137.9046,138.1984,137.8667,138.151,10825.0
2020-10-06 12:05:00,145.77,145.92,145.77,145.81,8645.0,138.1415,138.2837,138.1415,138.1794,8645.0
2020-10-06 12:10:00,145.81,145.83,145.7,145.77,8905.0,138.1794,138.1984,138.0752,138.1415,8905.0
2020-10-06 12:15:00,145.82,145.99,145.81,145.89,6472.0,138.1889,138.35,138.1794,138.2552,6472.0
2020-10-06 12:20:00,145.9,145.94,145.77,145.9,5180.0,138.2647,138.3026,138.1415,138.2647,5180.0
2020-10-06 12:25:00,145.93,145.93,145.75,145.8,6762.0,138.2931,138.2931,138.1226,138.1699,6762.0
2020-10-06 12:30:00,145.81,145.93,145.77,145.77,8095.0,138.1794,138.2931,138.1415,138.1415,8095.0
2020-10-06 12:35:00,145.74,145.91,145.73,145.91,6510.0,138.1131,138.2742,138.1036,138.2742,6510.0
2020-10-06 12:40:00,145.91,145.91,145.69,145.73,7363.0,138.2742,138.2742,138.0657,138.1036,7363.0
2020-10-06 12:45:00,145.76,145.91,145.76,145.83,14586.0,138.132,138.2742,138.132,138.1984,14586.0
2020-10-06 12:50:00,145.88,146.02,145.87,146.02,14275.0,138.2458,138.3784,138.2363,138.3784,14275.0
2020-10-06 12:55:00,146.04,146.04,145.83,145.89,4775.0,138.3974,138.3974,138.1984,138.2552,4775.0
2020-10-06 13:00:00,145.89,145.89,145.73,145.78,11121.0,138.2552,138.2552,138.1036,138.151,11121.0
2020-10-06 13:05:00,145.76,145.81,145.72,145.81,9503.0,138.132,138.1794,138.0941,138.1794,9503.0
2020-10-06 13:10:00,145.81,145.92,145.72,145.89,12370.0,138.1794,138.2837,138.0941,138.2552,12370.0
2020-10-06 13:15:00,145.89,145.93,145.8,145.87,9807.0,138.2552,138.2931,138.1699,138.2363,9807.0
2020-10-06 13:20:00,145.86,145.91,145.7,145.7,27287.0,138.2268,138.2742,138.0752,138.0752,27287.0
2020-10-06 13:25:00,145.69,145.72,145.55,145.55,15223.0,138.0657,138.0941,137.933,137.933,15223.0
2020-10-06 13:30:00,145.55,145.58,145.49,145.52,14609.0,137.933,137.9615,137.8762,137.9046,14609.0
2020-10-06 13:35:00,145.52,145.58,145.51,145.53,9651.0,137.9046,137.9615,137.8951,137.9141,9651.0
2020-10-06 13:40:00,145.56,145.59,145.38,145.41,29516.0,137.9425,137.9709,137.7719,137.8004,29516.0
2020-10-06 13:45:00,145.42,145.54,145.34,145.34,22915.0,137.8098,137.9236,137.734,137.734,22915.0
2020-10-06 13:50:00,145.31,145.35,145.16,145.17,24050.0,137.7056,137.7435,137.5634,137.5729,24050.0
2020-10-06 13:55:00,145.18,145.23,145.11,145.16,18715.0,137.5824,137.6298,137.5161,137.5634,18715.0
2020-10-06 14:00:00,145.16,145.37,145.16,145.34,13226.0,137.5634,137.7624,137.5634,137.734,13226.0
2020-10-06 14:05:00,145.31,145.43,145.3,145.36,14283.0,137.7056,137.8193,137.6961,137.753,14283.0
2020-10-06 14:10:00,145.37,145.54,145.3,145.49,31685.0,137.7624,137.9236,137.6961,137.8762,31685.0
2020-10-06 14:15:00,145.53,145.71,145.52,145.64,13227.0,137.9141,138.0847,137.9046,138.0183,13227.0
2020-10-06 14:20:00,145.64,145.75,145.58,145.69,12486.0,138.0183,138.1226,137.9615,138.0657,12486.0
2020-10-06 14:25:00,145.69,145.75,145.61,145.7,7553.0,138.0657,138.1226,137.9899,138.0752,7553.0
2020-10-06 14:30:00,145.72,145.86,145.7,145.79,15315.0,138.0941,138.2268,138.0752,138.1605,15315.0
2020-10-06 14:35:00,145.79,145.98,145.73,145.91,16897.0,138.1605,138.3405,138.1036,138.2742,16897.0
2020-10-06 14:40:00,145.92,145.99,145.8,145.9,33882.0,138.2837,138.35,138.1699,138.2647,33882.0
2020-10-06 14:45:00,145.91,146.1,145.32,145.41,34983.0,138.2742,138.4542,137.7151,137.8004,34983.0
2020-10-06 14:50:00,145.35,145.36,144.43,144.43,28006.0,137.7435,137.753,136.8716,136.8716,28006.0
2020-10-06 14:55:00,144.55,145.08,144.3,144.76,33547.0,136.9854,137.4876,136.7484,137.1844,33547.0
2020-10-06 15:00:00,144.58,144.79,144.46,144.57,17739.0,137.0138,137.2128,136.9001,137.0043,17739.0
2020-10-06 15:05:00,144.56,144.67,144.25,144.64,12794.0,136.9948,137.0991,136.7011,137.0707,12794.0
2020-10-06 15:10:00,144.78,144.81,144.54,144.71,11087.0,137.2033,137.2318,136.9759,137.137,11087.0
2020-10-06 15:15:00,144.72,144.8,144.42,144.45,15930.0,137.1465,137.2223,136.8622,136.8906,15930.0
2020-10-06 15:20:00,144.48,144.61,144.38,144.47,16583.0,136.919,137.0422,136.8243,136.9095,16583.0
2020-10-06 15:25:00,144.52,144.71,144.42,144.55,16714.0,136.9569,137.137,136.8622,136.9854,16714.0
2020-10-06 15:30:00,144.56,144.94,144.53,144.86,19045.0,136.9948,137.355,136.9664,137.2791,19045.0
2020-10-06 15:35:00,144.83,144.88,144.58,144.59,23364.0,137.2507,137.2981,137.0138,137.0233,23364.0
2020-10-06 15:40:00,144.61,144.69,144.38,144.51,15350.0,137.0422,137.118,136.8243,136.9475,15350.0
2020-10-06 15:45:00,144.47,144.57,144.16,144.44,31819.0,136.9095,137.0043,136.6158,136.8811,31819.0
2020-10-06 15:50:00,144.43,144.43,143.93,144.2,36965.0,136.8716,136.8716,136.3978,136.6537,36965.0
2020-10-06 15:55:00,144.19,144.39,143.99,144.0,73847.0,136.6442,136.8337,136.4547,136.4641,73847.0
2020-10-07 09:30:00,148.52,148.63,146.85,147.34,196767.0,140.7476,140.8518,139.165,139.6294,196767.0
2020-10-07 09:35:00,147.25,147.44,147.01,147.28,78679.0,139.5441,139.7241,139.3166,139.5725,78679.0
2020-10-07 09:40:00,147.28,147.64,147.12,147.3,46714.0,139.5725,139.9137,139.4209,139.5914,46714.0
2020-10-07 09:45:00,147.28,147.95,147.23,147.95,42863.0,139.5725,140.2074,139.5251,140.2074,42863.0
2020-10-07 09:50:00,147.87,148.13,147.64,147.8,58802.0,140.1316,140.378,139.9137,140.0653,58802.0
2020-10-07 09:55:00,147.77,147.78,147.38,147.54,43175.0,140.0369,140.0463,139.6673,139.8189,43175.0
2020-10-07 10:00:00,147.5,147.73,147.03,147.16,30003.0,139.781,139.9989,139.3356,139.4588,30003.0
2020-10-07 10:05:00,147.25,147.5,147.16,147.38,33641.0,139.5441,139.781,139.4588,139.6673,33641.0
2020-10-07 10:10:00,147.39,147.42,146.86,146.92,31010.0,139.6767,139.7052,139.1745,139.2313,31010.0
2020-10-07 10:15:00,146.93,147.59,146.91,147.5,26402.0,139.2408,139.8663,139.2219,139.781,26402.0
2020-10-07 10:20:00,147.47,147.57,147.25,147.41,24182.0,139.7526,139.8473,139.5441,139.6957,24182.0
2020-10-07 10:25:00,147.45,147.65,147.44,147.52,56696.0,139.7336,139.9231,139.7241,139.7999,56696.0
2020-10-07 10:30:00,147.52,147.83,147.5,147.77,23726.0,139.7999,140.0937,139.781,140.0369,23726.0
2020-10-07 10:35:00,147.84,148.1,147.73,147.99,36608.0,140.1032,140.3496,139.9989,140.2453,36608.0
2020-10-07 10:40:00,148.01,148.38,147.99,148.38,38424.0,140.2643,140.6149,140.2453,140.6149,38424.0
2020-10-07 10:45:00,148.35,148.54,148.3,148.45,33492.0,140.5865,140.7666,140.5391,140.6813,33492.0
2020-10-07 10:50:00,148.42,148.45,147.94,147.94,18597.0,140.6528,140.6813,140.198,140.198,18597.0
2020-10-07 10:55:00,147.97,148.15,147.92,148.09,18818.0,140.2264,140.397,140.179,140.3401,18818.0
2020-10-07 11:00:00,148.09,148.55,148.09,148.53,34764.0,140.3401,140.776,140.3401,140.7571,34764.0
2020-10-07 11:05:00,148.55,148.73,148.44,148.6,37531.0,140.776,140.9466,140.6718,140.8234,37531.0
2020-10-07 11:10:00,148.61,148.88,148.6,148.77,79446.0,140.8329,141.0888,140.8234,140.9845,79446.0
2020-10-07 11:15:00,148.81,148.93,148.55,148.85,39103.0,141.0224,141.1361,140.776,141.0603,39103.0
2020-10-07 11:20:00,148.81,149.18,148.72,148.83,49459.0,141.0224,141.3731,140.9371,141.0414,49459.0
2020-10-07 11:25:00,148.82,149.39,148.78,149.39,33548.0,141.0319,141.5721,140.994,141.5721,33548.0
2020-10-07 11:30:00,149.4,149.4,148.8,149.08,30973.0,141.5815,141.5815,141.0129,141.2783,30973.0
2020-10-07 11:35:00,149.01,149.11,148.57,148.79,40225.0,141.212,141.3067,140.795,141.0035,40225.0
2020-10-07 11:40:00,148.85,148.85,148.18,148.21,50265.0,141.0603,141.0603,140.4254,140.4538,50265.0
2020-10-07 11:45:00,148.16,148.57,148.11,148.44,26267.0,140.4064,140.795,140.3591,140.6718,26267.0
2020-10-07 11:50:00,148.43,148.54,148.22,148.35,27540.0,140.6623,140.7666,140.4633,140.5865,27540.0
2020-10-07 11:55:00,148.36,148.48,148.07,148.09,13134.0,140.596,140.7097,140.3212,140.3401,13134.0
2020-10-07 12:00:00,148.1,148.32,147.92,148.09,25587.0,140.3496,140.5581,140.179,140.3401,25587.0
2020-10-07 12:05:00,148.06,148.51,148.05,148.21,17923.0,140.3117,140.7381,140.3022,140.4538,17923.0
2020-10-07 12:10:00,148.28,148.45,148.26,148.41,17623.0,140.5202,140.6813,140.5012,140.6434,17623.0
2020-10-07 12:15:00,148.4,148.53,148.2,148.34,16329.0,140.6339,140.7571,140.4443,140.577,16329.0
2020-10-07 12:20:00,148.35,148.39,148.17,148.28,9631.0,140.5865,140.6244,140.4159,140.5202,9631.0
2020-10-07 12:25:00,148.25,148.3,147.89,148.05,17107.0,140.4917,140.5391,140.1506,140.3022,17107.0
2020-10-07 12:30:00,148.05,148.26,147.97,148.06,14985.0,140.3022,140.5012,140.2264,140.3117,14985.0
2020-10-07 12:35:00,148.03,148.12,147.8,147.93,15039.0,140.2832,140.3685,140.0653,140.1885,15039.0
2020-10-07 12:40:00,147.98,148.38,147.92,148.15,23625.0,140.2359,140.6149,140.179,140.397,23625.0
2020-10-07 12:45:00,148.17,148.23,148.04,148.04,13347.0,140.4159,140.4728,140.2927,140.2927,13347.0
2020-10-07 12:50:00,148.07,148.07,147.93,147.93,5318.0,140.3212,140.3212,140.1885,140.1885,5318.0
2020-10-07 12:55:00,147.93,148.06,147.92,148.05,12105.0,140.1885,140.3117,140.179,140.3022,12105.0
2020-10-07 13:00:00,148.03,148.16,147.82,147.83,23050.0,140.2832,140.4064,140.0842,140.0937,23050.0
2020-10-07 13:05:00,147.83,147.99,147.82,147.94,11933.0,140.0937,140.2453,140.0842,140.198,11933.0
2020-10-07 13:10:00,147.94,148.07,147.93,147.96,16140.0,140.198,140.3212,140.1885,140.2169,16140.0
2020-10-07 13:15:00,147.97,148.15,147.9,148.06,56714.0,140.2264,140.397,140.16,140.3117,56714.0
2020-10-07 13:20:00,148.06,148.15,148.02,148.06,28192.0,140.3117,140.397,140.2738,140.3117,28192.0
2020-10-07 13:25:00,148.04,148.11,147.9,148.1,23822.0,140.2927,140.3591,140.16,140.3496,23822.0
2020-10-07 13:30:00,148.11,148.12,147.75,147.84,19994.0,140.3591,140.3685,140.0179,140.1032,19994.0
2020-10-07 13:35:00,147.84,148.09,147.8,148.06,50107.0,140.1032,140.3401,140.0653,140.3117,50107.0
2020-10-07 13:40:00,148.08,148.7,148.07,148.61,196443.0,140.3306,140.9182,140.3212,140.8329,196443.0
2020-10-07 13:45:00,148.63,148.76,148.4,148.65,88533.0,140.8518,140.975,140.6339,140.8708,88533.0
2020-10-07 13:50:00,148.65,148.81,148.57,148.75,32574.0,140.8708,141.0224,140.795,140.9656,32574.0
2020-10-07 13:55:00,148.75,148.91,148.67,148.82,42179.0,140.9656,141.1172,140.8898,141.0319,42179.0
2020-10-07 14:00:00,148.84,148.92,148.76,148.89,21366.0,141.0509,141.1267,140.975,141.0982,21366.0
2020-10-07 14:05:00,148.86,149.0,148.8,148.94,32204.0,141.0698,141.2025,141.0129,141.1456,32204.0
2020-10-07 14:10:00,148.94,149.18,148.89,149.18,15153.0,141.1456,141.3731,141.0982,141.3731,15153.0
2020-10-07 14:15:00,149.18,149.72,149.18,149.57,103811.0,141.3731,141.8848,141.3731,141.7427,103811.0
2020-10-07 14:20:00,149.55,149.89,149.37,149.89,42879.0,141.7237,142.0459,141.5531,142.0459,42879.0
2020-10-07 14:25:00,149.85,149.87,149.51,149.7,30222.0,142.008,142.027,141.6858,141.8658,30222.0
2020-10-07 14:30:00,149.68,149.79,149.63,149.7,23236.0,141.8469,141.9511,141.7995,141.8658,23236.0
2020-10-07 14:35:00,149.71,149.75,149.56,149.63,21207.0,141.8753,141.9132,141.7332,141.7995,21207.0
2020-10-07 14:40:00,149.66,149.66,149.33,149.49,19728.0,141.8279,141.8279,141.5152,141.6668,19728.0
2020-10-07 14:45:00,149.47,149.54,149.12,149.17,22184.0,141.6479,141.7142,141.3162,141.3636,22184.0
2020-10-07 14:50:00,149.17,149.4,149.16,149.39,24946.0,141.3636,141.5815,141.3541,141.5721,24946.0
2020-10-07 14:55:00,149.41,149.53,149.33,149.38,20008.0,141.591,141.7047,141.5152,141.5626,20008.0
2020-10-07 15:00:00,149.35,149.35,149.2,149.24,16650.0,141.5342,141.5342,141.392,141.4299,16650.0
2020-10-07 15:05:00,149.26,149.5,149.26,149.39,29263.0,141.4489,141.6763,141.4489,141.5721,29263.0
2020-10-07 15:10:00,149.35,149.45,149.33,149.36,11576.0,141.5342,141.6289,141.5152,141.5436,11576.0
2020-10-07 15:15:00,149.4,149.4,149.18,149.3,16833.0,141.5815,141.5815,141.3731,141.4868,16833.0
2020-10-07 15:20:00,149.3,149.49,149.29,149.4,26179.0,141.4868,141.6668,141.4773,141.5815,26179.0
2020-10-07 15:25:00,149.43,149.46,149.17,149.37,26578.0,141.61,141.6384,141.3636,141.5531,26578.0
2020-10-07 15:30:00,149.38,149.49,149.32,149.34,35005.0,141.5626,141.6668,141.5057,141.5247,35005.0
2020-10-07 15:35:00,149.36,149.52,149.16,149.5,32966.0,141.5436,141.6953,141.3541,141.6763,32966.0
2020-10-07 15:40:00,149.49,149.58,149.34,149.37,41383.0,141.6668,141.7521,141.5247,141.5531,41383.0
2020-10-07 15:45:00,149.39,149.49,149.27,149.41,44097.0,141.5721,141.6668,141.4584,141.591,44097.0
2020-10-07 15:50:00,149.44,149.45,149.22,149.31,60331.0,141.6195,141.6289,141.411,141.4963,60331.0
2020-10-07 15:55:00,149.31,149.33,148.87,148.96,144827.0,141.4963,141.5152,141.0793,141.1646,144827.0
2020-10-08 09:30:00,152.4,152.4,150.5,151.09,207779.0,144.4246,144.4246,142.624,143.1831,207779.0
2020-10-08 09:35:00,151.16,151.96,150.6,151.5,73433.0,143.2494,144.0076,142.7188,143.5717,73433.0
2020-10-08 09:40:00,151.47,152.38,151.1,152.02,103921.0,143.5432,144.4056,143.1926,144.0644,103921.0
2020-10-08 09:45:00,152.02,152.85,152.0,152.71,124187.0,144.0644,144.851,144.0455,144.7183,124187.0
2020-10-08 09:50:00,152.66,153.67,152.66,153.67,167046.0,144.6709,145.6281,144.6709,145.6281,167046.0
2020-10-08 09:55:00,153.63,153.77,153.25,153.28,88092.0,145.5902,145.7229,145.2301,145.2585,88092.0
2020-10-08 10:00:00,153.3,153.32,152.6,152.64,75237.0,145.2775,145.2964,144.6141,144.652,75237.0
2020-10-08 10:05:00,152.64,153.02,152.64,152.86,46041.0,144.652,145.0121,144.652,144.8605,46041.0
2020-10-08 10:10:00,152.91,153.17,152.8,152.91,48846.0,144.9079,145.1543,144.8036,144.9079,48846.0
2020-10-08 10:15:00,152.85,153.05,152.44,152.5,54423.0,144.851,145.0405,144.4625,144.5193,54423.0
2020-10-08 10:20:00,152.45,152.5,152.13,152.3,30089.0,144.4719,144.5193,144.1687,144.3298,30089.0
2020-10-08 10:25:00,152.31,152.39,151.9,151.9,82924.0,144.3393,144.4151,143.9507,143.9507,82924.0
2020-10-08 10:30:00,151.9,152.39,151.85,152.16,80907.0,143.9507,144.4151,143.9033,144.1971,80907.0
2020-10-08 10:35:00,152.19,152.34,152.01,152.32,83913.0,144.2255,144.3677,144.055,144.3487,83913.0
2020-10-08 10:40:00,152.3,152.87,152.27,152.45,74744.0,144.3298,144.87,144.3014,144.4719,74744.0
2020-10-08 10:45:00,152.53,152.56,152.19,152.3,21307.0,144.5477,144.5762,144.2255,144.3298,21307.0
2020-10-08 10:50:00,152.35,152.72,152.1,152.4,24808.0,144.3772,144.7278,144.1403,144.4246,24808.0
2020-10-08 10:55:00,152.4,152.66,152.34,152.52,18774.0,144.4246,144.6709,144.3677,144.5383,18774.0
2020-10-08 11:00:00,152.55,152.6,152.35,152.35,13049.0,144.5667,144.6141,144.3772,144.3772,13049.0
2020-10-08 11:05:00,152.33,152.34,151.96,152.07,20293.0,144.3582,144.3677,144.0076,144.1118,20293.0
2020-10-08 11:10:00,152.08,152.18,151.8,151.85,20166.0,144.1213,144.2161,143.856,143.9033,20166.0
2020-10-08 11:15:00,151.85,152.09,151.68,152.08,19382.0,143.9033,144.1308,143.7422,144.1213,19382.0
2020-10-08 11:20:00,152.05,152.12,151.79,152.02,25541.0,144.0929,144.1592,143.8465,144.0644,25541.0
2020-10-08 11:25:00,152.02,152.06,151.82,151.95,14421.0,144.0644,144.1023,143.8749,143.9981,14421.0
2020-10-08 11:30:00,151.95,151.97,151.68,151.84,31530.0,143.9981,144.0171,143.7422,143.8939,31530.0
2020-10-08 11:35:00,151.84,152.1,151.8,152.05,20385.0,143.8939,144.1403,143.856,144.0929,20385.0
2020-10-08 11:40:00,152.07,152.73,151.98,152.72,33410.0,144.1118,144.7373,144.0265,144.7278,33410.0
2020-10-08 11:45:00,152.75,153.1,152.63,152.63,61479.0,144.7562,145.0879,144.6425,144.6425,61479.0
2020-10-08 11:50:00,152.56,152.57,152.09,152.25,25084.0,144.5762,144.5857,144.1308,144.2824,25084.0
2020-10-08 11:55:00,152.23,152.38,152.1,152.13,20028.0,144.2634,144.4056,144.1403,144.1687,20028.0
2020-10-08 12:00:00,152.12,152.2,151.75,151.83,19567.0,144.1592,144.235,143.8086,143.8844,19567.0
2020-10-08 12:05:00,151.84,151.9,151.52,151.81,22373.0,143.8939,143.9507,143.5906,143.8654,22373.0
2020-10-08 12:10:00,151.8,151.85,151.52,151.81,21958.0,143.856,143.9033,143.5906,143.8654,21958.0
2020-10-08 12:15:00,151.8,151.8,151.55,151.62,10775.0,143.856,143.856,143.619,143.6854,10775.0
2020-10-08 12:20:00,151.64,151.64,151.44,151.47,19421.0,143.7043,143.7043,143.5148,143.5432,19421.0
2020-10-08 12:25:00,151.48,151.57,151.39,151.57,15126.0,143.5527,143.638,143.4674,143.638,15126.0
2020-10-08 12:30:00,151.59,152.0,151.49,151.94,24942.0,143.6569,144.0455,143.5622,143.9886,24942.0
2020-10-08 12:35:00,151.93,151.94,151.73,151.81,16165.0,143.9791,143.9886,143.7896,143.8654,16165.0
2020-10-08 12:40:00,151.81,152.07,151.78,151.92,12282.0,143.8654,144.1118,143.837,143.9697,12282.0
2020-10-08 12:45:00,151.99,152.34,151.88,152.28,23686.0,144.036,144.3677,143.9318,144.3108,23686.0
2020-10-08 12:50:00,152.33,152.39,152.15,152.38,20418.0,144.3582,144.4151,144.1876,144.4056,20418.0
2020-10-08 12:55:00,152.36,152.54,152.3,152.54,22047.0,144.3866,144.5572,144.3298,144.5572,22047.0
2020-10-08 13:00:00,152.52,153.14,152.52,153.03,49509.0,144.5383,145.1258,144.5383,145.0216,49509.0
2020-10-08 13:05:00,153.03,153.14,152.97,153.06,36345.0,145.0216,145.1258,144.9647,145.05,36345.0
2020-10-08 13:10:00,153.06,153.29,152.7,152.7,36552.0,145.05,145.268,144.7089,144.7089,36552.0
2020-10-08 13:15:00,152.71,152.96,152.66,152.88,30186.0,144.7183,144.9552,144.6709,144.8794,30186.0
2020-10-08 13:20:00,152.92,153.05,152.82,152.93,23514.0,144.9173,145.0405,144.8226,144.9268,23514.0
2020-10-08 13:25:00,152.96,153.13,152.85,152.95,23695.0,144.9552,145.1163,144.851,144.9458,23695.0
2020-10-08 13:30:00,152.97,153.09,152.92,153.02,21364.0,144.9647,145.0784,144.9173,145.0121,21364.0
2020-10-08 13:35:00,153.0,153.3,152.99,153.28,32299.0,144.9932,145.2775,144.9837,145.2585,32299.0
2020-10-08 13:40:00,153.3,153.84,153.22,153.8,134876.0,145.2775,145.7892,145.2016,145.7513,134876.0
2020-10-08 13:45:00,153.8,153.93,153.71,153.86,49958.0,145.7513,145.8745,145.666,145.8081,49958.0
2020-10-08 13:50:00,153.89,153.94,153.62,153.63,48682.0,145.8366,145.884,145.5807,145.5902,48682.0
2020-10-08 13:55:00,153.6,153.6,153.01,153.07,25675.0,145.5618,145.5618,145.0026,145.0595,25675.0
2020-10-08 14:00:00,153.08,153.45,152.99,153.43,28374.0,145.069,145.4196,144.9837,145.4007,28374.0
2020-10-08 14:05:00,153.44,153.82,153.42,153.65,37071.0,145.4101,145.7702,145.3912,145.6091,37071.0
2020-10-08 14:10:00,153.69,153.77,153.54,153.54,19681.0,145.647,145.7229,145.5049,145.5049,19681.0
2020-10-08 14:15:00,153.52,153.72,153.3,153.47,19327.0,145.4859,145.6755,145.2775,145.4386,19327.0
2020-10-08 14:20:00,153.47,153.53,153.36,153.51,14935.0,145.4386,145.4954,145.3343,145.4765,14935.0
2020-10-08 14:25:00,153.51,153.58,153.29,153.38,18897.0,145.4765,145.5428,145.268,145.3533,18897.0
2020-10-08 14:30:00,153.36,153.38,153.21,153.31,13622.0,145.3343,145.3533,145.1922,145.2869,13622.0
2020-10-08 14:35:00,153.29,153.48,153.26,153.44,17842.0,145.268,145.448,145.2395,145.4101,17842.0
2020-10-08 14:40:00,153.43,153.58,153.37,153.55,18140.0,145.4007,145.5428,145.3438,145.5144,18140.0
2020-10-08 14:45:00,153.58,153.71,153.58,153.63,21093.0,145.5428,145.666,145.5428,145.5902,21093.0
2020-10-08 14:50:00,153.64,153.67,153.43,153.44,14496.0,145.5997,145.6281,145.4007,145.4101,14496.0
2020-10-08 14:55:00,153.46,153.52,153.29,153.41,14778.0,145.4291,145.4859,145.268,145.3817,14778.0
2020-10-08 15:00:00,153.45,153.57,153.29,153.53,11057.0,145.4196,145.5333,145.268,145.4954,11057.0
2020-10-08 15:05:00,153.52,153.7,153.42,153.64,34520.0,145.4859,145.6565,145.3912,145.5997,34520.0
2020-10-08 15:10:00,153.65,153.86,153.64,153.75,22772.0,145.6091,145.8081,145.5997,145.7039,22772.0
2020-10-08 15:15:00,153.78,153.79,153.64,153.79,19624.0,145.7323,145.7418,145.5997,145.7418,19624.0
2020-10-08 15:20:00,153.78,153.78,153.5,153.7,46008.0,145.7323,145.7323,145.467,145.6565,46008.0
2020-10-08 15:25:00,153.68,153.76,153.61,153.71,28106.0,145.6376,145.7134,145.5712,145.666,28106.0
2020-10-08 15:30:00,153.74,153.94,153.72,153.83,30676.0,145.6944,145.884,145.6755,145.7797,30676.0
2020-10-08 15:35:00,153.86,153.89,153.7,153.72,43757.0,145.8081,145.8366,145.6565,145.6755,43757.0
2020-10-08 15:40:00,153.72,153.91,153.62,153.81,56995.0,145.6755,145.8555,145.5807,145.7608,56995.0
2020-10-08 15:45:00,153.84,153.9,153.56,153.61,45180.0,145.7892,145.8461,145.5238,145.5712,45180.0
2020-10-08 15:50:00,153.6,153.74,153.56,153.66,53069.0,145.5618,145.6944,145.5238,145.6186,53069.0
2020-10-08 15:55:00,153.64,153.7,153.33,153.49,157928.0,145.5997,145.6565,145.3059,145.4575,157928.0
2020-10-09 09:30:00,154.09,155.65,154.07,155.22,207331.0,146.0261,147.5045,146.0072,147.097,207331.0
2020-10-09 09:35:00,155.25,156.48,155.16,156.2,183387.0,147.1254,148.291,147.0401,148.0257,183387.0
2020-10-09 09:40:00,156.34,156.65,155.73,155.8,158880.0,148.1584,148.4521,147.5803,147.6466,158880.0
2020-10-09 09:45:00,155.84,155.88,154.81,154.95,77694.0,147.6845,147.7224,146.7084,146.8411,77694.0
2020-10-09 09:50:00,154.95,155.39,154.82,155.18,63558.0,146.8411,147.2581,146.7179,147.0591,63558.0
2020-10-09 09:55:00,155.26,155.55,155.18,155.32,61791.0,147.1349,147.4097,147.0591,147.1917,61791.0
2020-10-09 10:00:00,155.32,155.32,154.84,154.98,65093.0,147.1917,147.1917,146.7369,146.8695,65093.0
2020-10-09 10:05:00,154.97,155.1,154.73,154.86,61551.0,146.8601,146.9833,146.6326,146.7558,61551.0
2020-10-09 10:10:00,154.83,155.59,154.75,155.59,56135.0,146.7274,147.4476,146.6516,147.4476,56135.0
2020-10-09 10:15:00,155.56,155.87,155.44,155.61,49950.0,147.4192,147.713,147.3055,147.4666,49950.0
2020-10-09 10:20:00,155.7,155.79,155.24,155.5,47148.0,147.5519,147.6371,147.1159,147.3623,47148.0
2020-10-09 10:25:00,155.47,155.61,155.02,155.19,47444.0,147.3339,147.4666,146.9074,147.0685,47444.0
2020-10-09 10:30:00,155.14,155.35,154.97,155.06,43850.0,147.0212,147.2202,146.8601,146.9453,43850.0
2020-10-09 10:35:00,155.02,155.2,154.9,155.05,44324.0,146.9074,147.078,146.7937,146.9359,44324.0
2020-10-09 10:40:00,155.12,155.3,155.04,155.3,33942.0,147.0022,147.1728,146.9264,147.1728,33942.0
2020-10-09 10:45:00,155.33,155.52,155.18,155.33,45842.0,147.2012,147.3813,147.0591,147.2012,45842.0
2020-10-09 10:50:00,155.36,155.67,155.24,155.54,41336.0,147.2296,147.5234,147.1159,147.4002,41336.0
2020-10-09 10:55:00,155.55,155.85,155.45,155.83,39332.0,147.4097,147.694,147.3149,147.6751,39332.0
2020-10-09 11:00:00,155.81,155.92,155.6,155.9,37738.0,147.6561,147.7603,147.4571,147.7414,37738.0
2020-10-09 11:05:00,155.86,156.07,155.75,155.83,54433.0,147.7035,147.9025,147.5992,147.6751,54433.0
2020-10-09 11:10:00,155.86,156.09,155.84,155.96,29638.0,147.7035,147.9214,147.6845,147.7982,29638.0
2020-10-09 11:15:00,155.95,156.06,155.89,156.0,35127.0,147.7888,147.893,147.7319,147.8362,35127.0
2020-10-09 11:20:00,156.0,156.17,156.0,156.1,19381.0,147.8362,147.9973,147.8362,147.9309,19381.0
2020-10-09 11:25:00,156.07,156.3,156.07,156.25,35393.0,147.9025,148.1205,147.9025,148.0731,35393.0
2020-10-09 11:30:00,156.24,156.4,156.17,156.27,25051.0,148.0636,148.2152,147.9973,148.092,25051.0
2020-10-09 11:35:00,156.25,156.4,156.22,156.37,23226.0,148.0731,148.2152,148.0446,148.1868,23226.0
2020-10-09 11:40:00,156.36,156.6,156.23,156.6,53216.0,148.1773,148.4048,148.0541,148.4048,53216.0
2020-10-09 11:45:00,156.6,157.15,156.6,156.79,56268.0,148.4048,148.926,148.4048,148.5848,56268.0
2020-10-09 11:50:00,156.84,157.12,156.84,157.05,35357.0,148.6322,148.8975,148.6322,148.8312,35357.0
2020-10-09 11:55:00,157.03,157.07,156.72,156.77,42011.0,148.8123,148.8502,148.5185,148.5659,42011.0
2020-10-09 12:00:00,156.77,157.0,156.45,156.46,18838.0,148.5659,148.7838,148.2626,148.2721,18838.0
2020-10-09 12:05:00,156.45,156.54,156.4,156.52,24659.0,148.2626,148.3479,148.2152,148.3289,24659.0
2020-10-09 12:10:00,156.52,156.59,156.36,156.4,17903.0,148.3289,148.3953,148.1773,148.2152,17903.0
2020-10-09 12:15:00,156.4,156.52,156.22,156.52,25814.0,148.2152,148.3289,148.0446,148.3289,25814.0
2020-10-09 12:20:00,156.47,156.52,156.3,156.39,35019.0,148.2816,148.3289,148.1205,148.2057,35019.0
2020-10-09 12:25:00,156.42,156.48,156.16,156.26,21451.0,148.2342,148.291,147.9878,148.0825,21451.0
2020-10-09 12:30:00,156.29,156.49,156.29,156.42,19057.0,148.111,148.3005,148.111,148.2342,19057.0
2020-10-09 12:35:00,156.46,156.54,156.41,156.5,33759.0,148.2721,148.3479,148.2247,148.31,33759.0
2020-10-09 12:40:00,156.54,156.54,156.29,156.36,14428.0,148.3479,148.3479,148.111,148.1773,14428.0
2020-10-09 12:45:00,156.4,156.4,156.12,156.22,14893.0,148.2152,148.2152,147.9499,148.0446,14893.0
2020-10-09 12:50:00,156.23,156.28,156.04,156.28,12986.0,148.0541,148.1015,147.8741,148.1015,12986.0
2020-10-09 12:55:00,156.27,156.32,156.12,156.21,17825.0,148.092,148.1394,147.9499,148.0352,17825.0
2020-10-09 13:00:00,156.21,156.46,156.2,156.37,26602.0,148.0352,148.2721,148.0257,148.1868,26602.0
2020-10-09 13:05:00,156.38,156.4,156.24,156.26,18695.0,148.1963,148.2152,148.0636,148.0825,18695.0
2020-10-09 13:10:00,156.28,156.67,156.28,156.51,28733.0,148.1015,148.4711,148.1015,148.3195,28733.0
2020-10-09 13:15:00,156.5,156.55,156.33,156.36,25466.0,148.31,148.3574,148.1489,148.1773,25466.0
2020-10-09 13:20:00,156.37,156.38,156.08,156.19,21709.0,148.1868,148.1963,147.912,148.0162,21709.0
2020-10-09 13:25:00,156.21,156.34,156.15,156.32,13108.0,148.0352,148.1584,147.9783,148.1394,13108.0
2020-10-09 13:30:00,156.35,156.41,156.23,156.28,22563.0,148.1678,148.2247,148.0541,148.1015,22563.0
2020-10-09 13:35:00,156.32,156.38,156.21,156.35,15555.0,148.1394,148.1963,148.0352,148.1678,15555.0
2020-10-09 13:40:00,156.35,156.48,156.34,156.47,18676.0,148.1678,148.291,148.1584,148.2816,18676.0
2020-10-09 13:45:00,156.45,156.45,156.28,156.33,20911.0,148.2626,148.2626,148.1015,148.1489,20911.0
2020-10-09 13:50:00,156.32,156.47,156.3,156.47,18120.0,148.1394,148.2816,148.1205,148.2816,18120.0
2020-10-09 13:55:00,156.45,156.53,156.39,156.53,24270.0,148.2626,148.3384,148.2057,148.3384,24270.0
2020-10-09 14:00:00,156.54,156.58,156.44,156.56,18624.0,148.3479,148.3858,148.2531,148.3668,18624.0
2020-10-09 14:05:00,156.56,156.69,156.55,156.6,13646.0,148.3668,148.49,148.3574,148.4048,13646.0
2020-10-09 14:10:00,156.59,156.81,156.59,156.81,20768.0,148.3953,148.6038,148.3953,148.6038,20768.0
2020-10-09 14:15:00,156.83,156.85,156.61,156.66,22979.0,148.6227,148.6417,148.4142,148.4616,22979.0
2020-10-09 14:20:00,156.66,156.68,156.5,156.58,19310.0,148.4616,148.4806,148.31,148.3858,19310.0
2020-10-09 14:25:00,156.59,156.79,156.59,156.75,19372.0,148.3953,148.5848,148.3953,148.5469,19372.0
2020-10-09 14:30:00,156.73,156.86,156.64,156.65,20578.0,148.528,148.6512,148.4427,148.4521,20578.0
2020-10-09 14:35:00,156.65,156.76,156.56,156.73,34334.0,148.4521,148.5564,148.3668,148.528,34334.0
2020-10-09 14:40:00,156.68,156.8,156.68,156.78,17623.0,148.4806,148.5943,148.4806,148.5753,17623.0
2020-10-09 14:45:00,156.8,156.99,156.78,156.91,20750.0,148.5943,148.7743,148.5753,148.6985,20750.0
2020-10-09 14:50:00,156.91,156.94,156.67,156.71,20679.0,148.6985,148.727,148.4711,148.509,20679.0
2020-10-09 14:55:00,156.71,156.78,156.67,156.67,24491.0,148.509,148.5753,148.4711,148.4711,24491.0
2020-10-09 15:00:00,156.68,156.85,156.67,156.8,22941.0,148.4806,148.6417,148.4711,148.5943,22941.0
2020-10-09 15:05:00,156.78,156.81,156.67,156.72,23640.0,148.5753,148.6038,148.4711,148.5185,23640.0
2020-10-09 15:10:00,156.73,156.77,156.67,156.7,28991.0,148.528,148.5659,148.4711,148.4995,28991.0
2020-10-09 15:15:00,156.68,156.75,156.66,156.71,38406.0,148.4806,148.5469,148.4616,148.509,38406.0
2020-10-09 15:20:00,156.71,156.95,156.71,156.85,41226.0,148.509,148.7364,148.509,148.6417,41226.0
2020-10-09 15:25:00,156.86,156.93,156.82,156.92,31560.0,148.6512,148.7175,148.6132,148.708,31560.0
2020-10-09 15:30:00,156.92,157.05,156.79,156.8,45253.0,148.708,148.8312,148.5848,148.5943,45253.0
2020-10-09 15:35:00,156.77,156.79,156.53,156.59,43176.0,148.5659,148.5848,148.3384,148.3953,43176.0
2020-10-09 15:40:00,156.58,156.76,156.57,156.6,48158.0,148.3858,148.5564,148.3763,148.4048,48158.0
2020-10-09 15:45:00,156.59,156.74,156.44,156.46,57354.0,148.3953,148.5374,148.2531,148.2721,57354.0
2020-10-09 15:50:00,156.47,156.72,156.37,156.54,90127.0,148.2816,148.5185,148.1868,148.3479,90127.0
2020-10-09 15:55:00,156.55,156.9,156.49,156.83,174630.0,148.3574,148.6891,148.3005,148.6227,174630.0
2020-10-12 09:30:00,156.83,157.15,155.7,155.99,155657.0,148.6227,148.926,147.5519,147.8267,155657.0
2020-10-12 09:35:00,156.09,156.4,155.39,155.61,42125.0,147.9214,148.2152,147.2581,147.4666,42125.0
2020-10-12 09:40:00,155.59,155.82,155.35,155.61,38666.0,147.4476,147.6656,147.2202,147.4666,38666.0
2020-10-12 09:45:00,155.59,156.32,155.4,156.32,40685.0,147.4476,148.1394,147.2676,148.1394,40685.0
2020-10-12 09:50:00,156.33,156.54,156.01,156.38,29300.0,148.1489,148.3479,147.8456,148.1963,29300.0
2020-10-12 09:55:00,156.31,156.41,156.0,156.08,23364.0,148.1299,148.2247,147.8362,147.912,23364.0
2020-10-12 10:00:00,156.1,156.17,155.62,155.87,32486.0,147.9309,147.9973,147.476,147.713,32486.0
2020-10-12 10:05:00,155.92,156.14,155.85,156.1,27771.0,147.7603,147.9688,147.694,147.9309,27771.0
2020-10-12 10:10:00,156.08,156.09,155.93,156.05,21379.0,147.912,147.9214,147.7698,147.8835,21379.0
2020-10-12 10:15:00,156.07,156.11,155.94,155.97,22839.0,147.9025,147.9404,147.7793,147.8077,22839.0
2020-10-12 10:20:00,156.0,156.02,155.9,155.96,21263.0,147.8362,147.8551,147.7414,147.7982,21263.0
2020-10-12 10:25:00,155.96,156.08,155.77,155.77,21550.0,147.7982,147.912,147.6182,147.6182,21550.0
2020-10-12 10:30:00,155.82,155.9,155.61,155.7,122870.0,147.6656,147.7414,147.4666,147.5519,122870.0
2020-10-12 10:35:00,155.69,155.95,155.48,155.49,31014.0,147.5424,147.7888,147.3434,147.3528,31014.0
2020-10-12 10:40:00,155.49,155.61,155.4,155.43,13951.0,147.3528,147.4666,147.2676,147.296,13951.0
2020-10-12 10:45:00,155.43,155.56,155.28,155.54,24382.0,147.296,147.4192,147.1538,147.4002,24382.0
2020-10-12 10:50:00,155.5,155.81,155.37,155.72,26609.0,147.3623,147.6561,147.2391,147.5708,26609.0
2020-10-12 10:55:00,155.71,156.0,155.71,155.87,31256.0,147.5613,147.8362,147.5613,147.713,31256.0
2020-10-12 11:00:00,155.93,156.13,155.91,156.0,17769.0,147.7698,147.9594,147.7509,147.8362,17769.0
2020-10-12 11:05:00,155.98,156.0,155.78,155.83,45412.0,147.8172,147.8362,147.6277,147.6751,45412.0
2020-10-12 11:10:00,155.81,155.96,155.75,155.93,13769.0,147.6561,147.7982,147.5992,147.7698,13769.0
2020-10-12 11:15:00,155.92,156.04,155.82,155.87,24090.0,147.7603,147.8741,147.6656,147.713,24090.0
2020-10-12 11:20:00,155.87,156.03,155.85,155.93,20187.0,147.713,147.8646,147.694,147.7698,20187.0
2020-10-12 11:25:00,155.97,155.97,155.37,155.39,38935.0,147.8077,147.8077,147.2391,147.2581,38935.0
2020-10-12 11:30:00,155.36,155.54,155.22,155.28,50564.0,147.2296,147.4002,147.097,147.1538,50564.0
2020-10-12 11:35:00,155.32,155.54,155.28,155.31,17110.0,147.1917,147.4002,147.1538,147.1823,17110.0
2020-10-12 11:40:00,155.35,155.37,155.16,155.2,15600.0,147.2202,147.2391,147.0401,147.078,15600.0
2020-10-12 11:45:00,155.24,155.28,155.02,155.09,21977.0,147.1159,147.1538,146.9074,146.9738,21977.0
2020-10-12 11:50:00,155.07,155.32,155.06,155.17,21209.0,146.9548,147.1917,146.9453,147.0496,21209.0
2020-10-12 11:55:00,155.15,155.33,155.15,155.33,13198.0,147.0306,147.2012,147.0306,147.2012,13198.0
2020-10-12 12:00:00,155.33,155.39,155.24,155.32,10996.0,147.2012,147.2581,147.1159,147.1917,10996.0
2020-10-12 12:05:00,155.32,155.38,155.18,155.21,9637.0,147.1917,147.2486,147.0591,147.0875,9637.0
2020-10-12 12:10:00,155.23,155.33,155.22,155.28,10009.0,147.1065,147.2012,147.097,147.1538,10009.0
2020-10-12 12:15:00,155.31,155.36,155.25,155.3,50046.0,147.1823,147.2296,147.1254,147.1728,50046.0
2020-10-12 12:20:00,155.31,155.44,155.3,155.43,10302.0,147.1823,147.3055,147.1728,147.296,10302.0
2020-10-12 12:25:00,155.43,155.72,155.4,155.66,14485.0,147.296,147.5708,147.2676,147.5139,14485.0
2020-10-12 12:30:00,155.64,155.94,155.62,155.8,26943.0,147.495,147.7793,147.476,147.6466,26943.0
2020-10-12 12:35:00,155.86,155.9,155.75,155.76,10111.0,147.7035,147.7414,147.5992,147.6087,10111.0
2020-10-12 12:40:00,155.75,155.78,155.47,155.47,18140.0,147.5992,147.6277,147.3339,147.3339,18140.0
2020-10-12 12:45:00,155.45,155.48,155.31,155.39,10954.0,147.3149,147.3434,147.1823,147.2581,10954.0
2020-10-12 12:50:00,155.39,155.43,155.27,155.38,22020.0,147.2581,147.296,147.1444,147.2486,22020.0
2020-10-12 12:55:00,155.38,155.38,155.24,155.26,10658.0,147.2486,147.2486,147.1159,147.1349,10658.0
2020-10-12 13:00:00,155.28,155.3,155.18,155.21,6926.0,147.1538,147.1728,147.0591,147.0875,6926.0
2020-10-12 13:05:00,155.21,155.32,155.2,155.27,10313.0,147.0875,147.1917,147.078,147.1444,10313.0
2020-10-12 13:10:00,155.25,155.26,155.13,155.25,23303.0,147.1254,147.1349,147.0117,147.1254,23303.0
2020-10-12 13:15:00,155.25,155.46,155.23,155.43,11592.0,147.1254,147.3244,147.1065,147.296,11592.0
2020-10-12 13:20:00,155.42,155.51,155.35,155.5,29844.0,147.2865,147.3718,147.2202,147.3623,29844.0
2020-10-12 13:25:00,155.49,155.6,155.49,155.59,23230.0,147.3528,147.4571,147.3528,147.4476,23230.0
2020-10-12 13:30:00,155.59,155.91,155.55,155.88,76768.0,147.4476,147.7509,147.4097,147.7224,76768.0
2020-10-12 13:35:00,155.91,156.14,155.83,156.1,67589.0,147.7509,147.9688,147.6751,147.9309,67589.0
2020-10-12 13:40:00,156.1,156.21,156.02,156.03,20549.0,147.9309,148.0352,147.8551,147.8646,20549.0
2020-10-12 13:45:00,156.05,156.08,155.93,155.99,16476.0,147.8835,147.912,147.7698,147.8267,16476.0
2020-10-12 13:50:00,155.99,156.04,155.92,155.95,16125.0,147.8267,147.8741,147.7603,147.7888,16125.0
2020-10-12 13:55:00,155.96,156.11,155.91,156.07,19647.0,147.7982,147.9404,147.7509,147.9025,19647.0
2020-10-12 14:00:00,156.07,156.1,156.01,156.04,18254.0,147.9025,147.9309,147.8456,147.8741,18254.0
2020-10-12 14:05:00,156.04,156.06,155.9,155.92,13069.0,147.8741,147.893,147.7414,147.7603,13069.0
2020-10-12 14:10:00,155.93,155.93,155.66,155.78,20710.0,147.7698,147.7698,147.5139,147.6277,20710.0
2020-10-12 14:15:00,155.78,155.92,155.67,155.75,21557.0,147.6277,147.7603,147.5234,147.5992,21557.0
2020-10-12 14:20:00,155.77,155.85,155.53,155.56,21922.0,147.6182,147.694,147.3908,147.4192,21922.0
2020-10-12 14:25:00,155.54,155.64,155.52,155.61,18621.0,147.4002,147.495,147.3813,147.4666,18621.0
2020-10-12 14:30:00,155.59,155.67,155.51,155.52,14182.0,147.4476,147.5234,147.3718,147.3813,14182.0
2020-10-12 14:35:00,155.54,155.66,155.46,155.53,18838.0,147.4002,147.5139,147.3244,147.3908,18838.0
2020-10-12 14:40:00,155.56,155.69,155.45,155.61,15175.0,147.4192,147.5424,147.3149,147.4666,15175.0
2020-10-12 14:45:00,155.64,155.67,155.37,155.41,10782.0,147.495,147.5234,147.2391,147.277,10782.0
2020-10-12 14:50:00,155.44,155.46,155.22,155.26,11323.0,147.3055,147.3244,147.097,147.1349,11323.0
2020-10-12 14:55:00,155.27,155.67,155.27,155.56,23872.0,147.1444,147.5234,147.1444,147.4192,23872.0
2020-10-12 15:00:00,155.59,155.6,155.33,155.44,19659.0,147.4476,147.4571,147.2012,147.3055,19659.0
2020-10-12 15:05:00,155.43,155.52,155.32,155.44,11286.0,147.296,147.3813,147.1917,147.3055,11286.0
2020-10-12 15:10:00,155.41,155.51,155.21,155.26,18780.0,147.277,147.3718,147.0875,147.1349,18780.0
2020-10-12 15:15:00,155.32,155.44,155.21,155.25,23593.0,147.1917,147.3055,147.0875,147.1254,23593.0
2020-10-12 15:20:00,155.24,155.28,155.11,155.11,27816.0,147.1159,147.1538,146.9927,146.9927,27816.0
2020-10-12 15:25:00,155.11,155.15,154.84,155.03,36491.0,146.9927,147.0306,146.7369,146.9169,36491.0
2020-10-12 15:30:00,155.04,155.09,154.8,154.85,17556.0,146.9264,146.9738,146.699,146.7463,17556.0
2020-10-12 15:35:00,154.88,154.91,154.69,154.72,21865.0,146.7748,146.8032,146.5947,146.6231,21865.0
2020-10-12 15:40:00,154.71,154.82,154.63,154.66,28105.0,146.6137,146.7179,146.5379,146.5663,28105.0
2020-10-12 15:45:00,154.66,154.74,154.5,154.52,42465.0,146.5663,146.6421,146.4147,146.4336,42465.0
2020-10-12 15:50:00,154.5,154.68,154.42,154.52,46873.0,146.4147,146.5852,146.3388,146.4336,46873.0
2020-10-12 15:55:00,154.52,154.78,154.45,154.48,94548.0,146.4336,146.68,146.3673,146.3957,94548.0
2020-10-13 09:30:00,153.26,153.26,152.15,152.99,130021.0,145.2395,145.2395,144.1876,144.9837,130021.0
2020-10-13 09:35:00,152.87,154.14,152.72,153.59,32089.0,144.87,146.0735,144.7278,145.5523,32089.0
2020-10-13 09:40:00,153.47,153.86,153.05,153.49,24070.0,145.4386,145.8081,145.0405,145.4575,24070.0
2020-10-13 09:45:00,153.44,153.83,153.37,153.81,19377.0,145.4101,145.7797,145.3438,145.7608,19377.0
2020-10-13 09:50:00,153.77,154.23,153.64,154.19,23414.0,145.7229,146.1588,145.5997,146.1209,23414.0
2020-10-13 09:55:00,154.19,154.31,153.95,154.01,20197.0,146.1209,146.2346,145.8934,145.9503,20197.0
2020-10-13 10:00:00,154.01,154.24,153.69,154.13,20282.0,145.9503,146.1683,145.647,146.064,20282.0
2020-10-13 10:05:00,154.11,154.33,153.97,153.97,17847.0,146.0451,146.2536,145.9124,145.9124,17847.0
2020-10-13 10:10:00,153.94,154.13,153.9,154.03,17748.0,145.884,146.064,145.8461,145.9693,17748.0
2020-10-13 10:15:00,154.08,154.08,153.63,153.63,17976.0,146.0166,146.0166,145.5902,145.5902,17976.0
2020-10-13 10:20:00,153.66,154.02,153.58,154.01,19654.0,145.6186,145.9598,145.5428,145.9503,19654.0
2020-10-13 10:25:00,154.05,154.24,153.94,153.94,11620.0,145.9882,146.1683,145.884,145.884,11620.0
2020-10-13 10:30:00,153.9,154.06,153.75,153.88,30590.0,145.8461,145.9977,145.7039,145.8271,30590.0
2020-10-13 10:35:00,153.94,154.06,153.7,153.78,26632.0,145.884,145.9977,145.6565,145.7323,26632.0
2020-10-13 10:40:00,153.77,153.83,153.66,153.83,12640.0,145.7229,145.7797,145.6186,145.7797,12640.0
2020-10-13 10:45:00,153.85,153.96,153.71,153.93,19179.0,145.7987,145.9029,145.666,145.8745,19179.0
2020-10-13 10:50:00,153.91,154.0,153.78,153.9,47474.0,145.8555,145.9408,145.7323,145.8461,47474.0
2020-10-13 10:55:00,153.88,154.18,153.81,153.81,78810.0,145.8271,146.1114,145.7608,145.7608,78810.0
2020-10-13 11:00:00,153.88,153.88,153.33,153.4,18436.0,145.8271,145.8271,145.3059,145.3722,18436.0
2020-10-13 11:05:00,153.25,153.35,153.08,153.15,20450.0,145.2301,145.3248,145.069,145.1353,20450.0
2020-10-13 11:10:00,153.19,153.2,153.0,153.02,24353.0,145.1732,145.1827,144.9932,145.0121,24353.0
2020-10-13 11:15:00,153.05,153.12,153.0,153.04,22995.0,145.0405,145.1069,144.9932,145.0311,22995.0
2020-10-13 11:20:00,153.06,153.17,152.83,152.92,22977.0,145.05,145.1543,144.832,144.9173,22977.0
2020-10-13 11:25:00,152.93,152.96,152.76,152.8,10866.0,144.9268,144.9552,144.7657,144.8036,10866.0
2020-10-13 11:30:00,152.8,153.0,152.78,152.84,21740.0,144.8036,144.9932,144.7847,144.8415,21740.0
2020-10-13 11:35:00,152.88,152.88,152.75,152.75,16926.0,144.8794,144.8794,144.7562,144.7562,16926.0
2020-10-13 11:40:00,152.77,152.88,152.71,152.86,23150.0,144.7752,144.8794,144.7183,144.8605,23150.0
2020-10-13 11:45:00,152.86,153.35,152.85,153.3,56708.0,144.8605,145.3248,144.851,145.2775,56708.0
2020-10-13 11:50:00,153.3,153.66,153.26,153.66,18484.0,145.2775,145.6186,145.2395,145.6186,18484.0
2020-10-13 11:55:00,153.66,153.66,153.36,153.45,8109.0,145.6186,145.6186,145.3343,145.4196,8109.0
2020-10-13 12:00:00,153.47,153.75,153.39,153.39,12647.0,145.4386,145.7039,145.3627,145.3627,12647.0
2020-10-13 12:05:00,153.43,153.78,153.34,153.6,11147.0,145.4007,145.7323,145.3154,145.5618,11147.0
2020-10-13 12:10:00,153.61,153.67,153.37,153.61,13624.0,145.5712,145.6281,145.3438,145.5712,13624.0
2020-10-13 12:15:00,153.66,153.7,153.55,153.7,6639.0,145.6186,145.6565,145.5144,145.6565,6639.0
2020-10-13 12:20:00,153.68,153.73,153.51,153.73,18124.0,145.6376,145.685,145.4765,145.685,18124.0
2020-10-13 12:25:00,153.72,153.81,153.68,153.78,32870.0,145.6755,145.7608,145.6376,145.7323,32870.0
2020-10-13 12:30:00,153.78,153.92,153.7,153.85,34441.0,145.7323,145.865,145.6565,145.7987,34441.0
2020-10-13 12:35:00,153.8,153.92,153.68,153.8,23906.0,145.7513,145.865,145.6376,145.7513,23906.0
2020-10-13 12:40:00,153.78,153.83,153.71,153.75,13829.0,145.7323,145.7797,145.666,145.7039,13829.0
2020-10-13 12:45:00,153.76,153.79,153.48,153.74,37765.0,145.7134,145.7418,145.448,145.6944,37765.0
2020-10-13 12:50:00,153.75,153.79,153.68,153.74,26058.0,145.7039,145.7418,145.6376,145.6944,26058.0
2020-10-13 12:55:00,153.73,153.82,153.68,153.69,15637.0,145.685,145.7702,145.6376,145.647,15637.0
2020-10-13 13:00:00,153.65,153.89,153.58,153.88,38629.0,145.6091,145.8366,145.5428,145.8271,38629.0
2020-10-13 13:05:00,153.88,153.93,153.68,153.77,11164.0,145.8271,145.8745,145.6376,145.7229,11164.0
2020-10-13 13:10:00,153.84,153.95,153.83,153.85,13892.0,145.7892,145.8934,145.7797,145.7987,13892.0
2020-10-13 13:15:00,153.85,153.95,153.77,153.78,15134.0,145.7987,145.8934,145.7229,145.7323,15134.0
2020-10-13 13:20:00,153.75,154.03,153.75,153.88,12644.0,145.7039,145.9693,145.7039,145.8271,12644.0
2020-10-13 13:25:00,153.8,153.94,153.77,153.78,20313.0,145.7513,145.884,145.7229,145.7323,20313.0
2020-10-13 13:30:00,153.79,153.79,153.38,153.38,14115.0,145.7418,145.7418,145.3533,145.3533,14115.0
2020-10-13 13:35:00,153.34,153.43,153.21,153.31,11114.0,145.3154,145.4007,145.1922,145.2869,11114.0
2020-10-13 13:40:00,153.37,153.52,153.33,153.44,9872.0,145.3438,145.4859,145.3059,145.4101,9872.0
2020-10-13 13:45:00,153.46,153.6,153.41,153.43,11778.0,145.4291,145.5618,145.3817,145.4007,11778.0
2020-10-13 13:50:00,153.33,153.4,153.23,153.27,13901.0,145.3059,145.3722,145.2111,145.249,13901.0
2020-10-13 13:55:00,153.28,153.3,153.03,153.14,10911.0,145.2585,145.2775,145.0216,145.1258,10911.0
2020-10-13 14:00:00,153.1,153.16,152.81,153.02,73405.0,145.0879,145.1448,144.8131,145.0121,73405.0
2020-10-13 14:05:00,153.04,153.26,153.02,153.26,17529.0,145.0311,145.2395,145.0121,145.2395,17529.0
2020-10-13 14:10:00,153.28,153.29,153.11,153.23,11426.0,145.2585,145.268,145.0974,145.2111,11426.0
2020-10-13 14:15:00,153.23,153.31,152.37,152.45,72366.0,145.2111,145.2869,144.3961,144.4719,72366.0
2020-10-13 14:20:00,152.47,152.5,151.59,151.78,91646.0,144.4909,144.5193,143.6569,143.837,91646.0
2020-10-13 14:25:00,151.78,151.91,150.2,150.93,378946.0,143.837,143.9602,142.3397,143.0315,378946.0
2020-10-13 14:30:00,150.87,151.16,149.35,150.71,273387.0,142.9746,143.2494,141.5342,142.823,273387.0
2020-10-13 14:35:00,150.72,150.85,149.91,149.91,155257.0,142.8325,142.9557,142.0649,142.0649,155257.0
2020-10-13 14:40:00,149.97,150.33,149.61,150.11,270315.0,142.1217,142.4629,141.7806,142.2544,270315.0
2020-10-13 14:45:00,150.13,150.24,149.79,150.08,111644.0,142.2733,142.3776,141.9511,142.226,111644.0
2020-10-13 14:50:00,150.05,150.06,149.56,149.59,85940.0,142.1975,142.207,141.7332,141.7616,85940.0
2020-10-13 14:55:00,149.57,150.21,149.57,149.93,111316.0,141.7427,142.3492,141.7427,142.0838,111316.0
2020-10-13 15:00:00,149.93,150.22,149.72,149.94,102307.0,142.0838,142.3586,141.8848,142.0933,102307.0
2020-10-13 15:05:00,149.97,149.97,149.34,149.41,82391.0,142.1217,142.1217,141.5247,141.591,82391.0
2020-10-13 15:10:00,149.37,149.48,148.88,149.04,129113.0,141.5531,141.6574,141.0888,141.2404,129113.0
2020-10-13 15:15:00,149.04,149.18,148.88,149.01,105074.0,141.2404,141.3731,141.0888,141.212,105074.0
2020-10-13 15:20:00,149.05,149.07,148.77,148.88,96048.0,141.2499,141.2688,140.9845,141.0888,96048.0
2020-10-13 15:25:00,148.86,149.18,148.55,149.04,71436.0,141.0698,141.3731,140.776,141.2404,71436.0
2020-10-13 15:30:00,149.05,149.9,149.04,149.79,85169.0,141.2499,142.0554,141.2404,141.9511,85169.0
2020-10-13 15:35:00,149.79,150.1,149.76,149.96,76318.0,141.9511,142.2449,141.9227,142.1122,76318.0
2020-10-13 15:40:00,149.97,150.22,149.55,149.65,186085.0,142.1217,142.3586,141.7237,141.8185,186085.0
2020-10-13 15:45:00,149.64,149.74,149.33,149.38,94771.0,141.809,141.9038,141.5152,141.5626,94771.0
2020-10-13 15:50:00,149.41,150.1,149.3,150.06,194614.0,141.591,142.2449,141.4868,142.207,194614.0
2020-10-13 15:55:00,150.1,150.16,149.81,150.08,255160.0,142.2449,142.3018,141.9701,142.226,255160.0
2020-10-14 09:30:00,150.38,150.38,149.63,149.69,94892.0,142.5103,142.5103,141.7995,141.8564,94892.0
2020-10-14 09:35:00,149.74,150.04,149.64,150.0,73246.0,141.9038,142.1881,141.809,142.1502,73246.0
2020-10-14 09:40:00,150.0,150.43,150.0,150.38,27823.0,142.1502,142.5576,142.1502,142.5103,27823.0
2020-10-14 09:45:00,150.21,150.6,150.08,150.6,26903.0,142.3492,142.7188,142.226,142.7188,26903.0
2020-10-14 09:50:00,150.59,150.6,150.15,150.21,20003.0,142.7093,142.7188,142.2923,142.3492,20003.0
2020-10-14 09:55:00,150.21,150.56,150.2,150.33,23733.0,142.3492,142.6808,142.3397,142.4629,23733.0
2020-10-14 10:00:00,150.29,150.43,150.16,150.28,15714.0,142.425,142.5576,142.3018,142.4155,15714.0
2020-10-14 10:05:00,150.3,150.4,150.05,150.15,12512.0,142.4345,142.5292,142.1975,142.2923,12512.0
2020-10-14 10:10:00,150.18,150.32,150.11,150.16,17322.0,142.3207,142.4534,142.2544,142.3018,17322.0
2020-10-14 10:15:00,150.13,150.23,150.03,150.09,11219.0,142.2733,142.3681,142.1786,142.2354,11219.0
2020-10-14 10:20:00,150.13,150.17,149.84,149.94,18235.0,142.2733,142.3113,141.9985,142.0933,18235.0
2020-10-14 10:25:00,149.94,149.96,149.63,149.64,19906.0,142.0933,142.1122,141.7995,141.809,19906.0
2020-10-14 10:30:00,149.69,149.75,149.39,149.48,21962.0,141.8564,141.9132,141.5721,141.6574,21962.0
2020-10-14 10:35:00,149.44,149.68,149.4,149.64,16437.0,141.6195,141.8469,141.5815,141.809,16437.0
2020-10-14 10:40:00,149.62,150.0,149.6,149.97,21432.0,141.79,142.1502,141.7711,142.1217,21432.0
2020-10-14 10:45:00,149.97,150.15,149.96,150.01,14089.0,142.1217,142.2923,142.1122,142.1596,14089.0
2020-10-14 10:50:00,150.01,150.11,150.0,150.1,22690.0,142.1596,142.2544,142.1502,142.2449,22690.0
2020-10-14 10:55:00,150.09,150.09,149.8,149.81,16561.0,142.2354,142.2354,141.9606,141.9701,16561.0
2020-10-14 11:00:00,149.86,149.88,149.48,149.59,14445.0,142.0175,142.0364,141.6574,141.7616,14445.0
2020-10-14 11:05:00,149.59,149.88,149.56,149.74,16684.0,141.7616,142.0364,141.7332,141.9038,16684.0
2020-10-14 11:10:00,149.81,149.81,149.5,149.5,9112.0,141.9701,141.9701,141.6763,141.6763,9112.0
2020-10-14 11:15:00,149.54,149.59,149.37,149.43,36290.0,141.7142,141.7616,141.5531,141.61,36290.0
2020-10-14 11:20:00,149.42,149.48,149.17,149.17,13069.0,141.6005,141.6574,141.3636,141.3636,13069.0
2020-10-14 11:25:00,149.18,149.18,148.87,148.9,41149.0,141.3731,141.3731,141.0793,141.1077,41149.0
2020-10-14 11:30:00,148.9,148.93,148.76,148.76,15855.0,141.1077,141.1361,140.975,140.975,15855.0
2020-10-14 11:35:00,148.8,148.9,148.6,148.6,22042.0,141.0129,141.1077,140.8234,140.8234,22042.0
2020-10-14 11:40:00,148.62,148.64,148.4,148.56,26919.0,140.8424,140.8613,140.6339,140.7855,26919.0
2020-10-14 11:45:00,148.62,148.62,148.14,148.37,21911.0,140.8424,140.8424,140.3875,140.6055,21911.0
2020-10-14 11:50:00,148.34,148.36,147.96,148.04,40352.0,140.577,140.596,140.2169,140.2927,40352.0
2020-10-14 11:55:00,148.07,148.07,147.71,147.92,42074.0,140.3212,140.3212,139.98,140.179,42074.0
2020-10-14 12:00:00,147.91,148.15,147.89,147.96,21686.0,140.1695,140.397,140.1506,140.2169,21686.0
2020-10-14 12:05:00,147.96,148.46,147.96,148.46,17971.0,140.2169,140.6907,140.2169,140.6907,17971.0
2020-10-14 12:10:00,148.41,148.52,148.38,148.47,14717.0,140.6434,140.7476,140.6149,140.7002,14717.0
2020-10-14 12:15:00,148.5,148.61,148.29,148.4,14353.0,140.7286,140.8329,140.5296,140.6339,14353.0
2020-10-14 12:20:00,148.39,148.58,148.36,148.48,14543.0,140.6244,140.8045,140.596,140.7097,14543.0
2020-10-14 12:25:00,148.48,148.88,148.48,148.8,12590.0,140.7097,141.0888,140.7097,141.0129,12590.0
2020-10-14 12:30:00,148.8,148.86,148.62,148.68,10194.0,141.0129,141.0698,140.8424,140.8992,10194.0
2020-10-14 12:35:00,148.71,148.71,148.35,148.44,20073.0,140.9277,140.9277,140.5865,140.6718,20073.0
2020-10-14 12:40:00,148.43,148.49,148.17,148.17,11608.0,140.6623,140.7192,140.4159,140.4159,11608.0
2020-10-14 12:45:00,148.18,148.3,148.12,148.17,7597.0,140.4254,140.5391,140.3685,140.4159,7597.0
2020-10-14 12:50:00,148.16,148.33,148.14,148.33,6579.0,140.4064,140.5675,140.3875,140.5675,6579.0
2020-10-14 12:55:00,148.29,148.54,148.28,148.49,14819.0,140.5296,140.7666,140.5202,140.7192,14819.0
2020-10-14 13:00:00,148.47,148.66,148.47,148.58,19273.0,140.7002,140.8803,140.7002,140.8045,19273.0
2020-10-14 13:05:00,148.62,148.72,148.49,148.57,11596.0,140.8424,140.9371,140.7192,140.795,11596.0
2020-10-14 13:10:00,148.54,148.66,148.44,148.49,12353.0,140.7666,140.8803,140.6718,140.7192,12353.0
2020-10-14 13:15:00,148.49,148.7,148.45,148.63,107334.0,140.7192,140.9182,140.6813,140.8518,107334.0
2020-10-14 13:20:00,148.65,148.7,148.23,148.25,30610.0,140.8708,140.9182,140.4728,140.4917,30610.0
2020-10-14 13:25:00,148.23,148.36,148.18,148.27,14326.0,140.4728,140.596,140.4254,140.5107,14326.0
2020-10-14 13:30:00,148.27,148.39,148.07,148.11,15139.0,140.5107,140.6244,140.3212,140.3591,15139.0
2020-10-14 13:35:00,148.1,148.21,148.02,148.03,11370.0,140.3496,140.4538,140.2738,140.2832,11370.0
2020-10-14 13:40:00,148.01,148.1,148.01,148.09,9656.0,140.2643,140.3496,140.2643,140.3401,9656.0
2020-10-14 13:45:00,148.07,148.15,148.01,148.09,35376.0,140.3212,140.397,140.2643,140.3401,35376.0
2020-10-14 13:50:00,148.09,148.43,148.05,148.41,17002.0,140.3401,140.6623,140.3022,140.6434,17002.0
2020-10-14 13:55:00,148.39,148.49,148.26,148.48,25682.0,140.6244,140.7192,140.5012,140.7097,25682.0
2020-10-14 14:00:00,148.48,148.6,148.41,148.44,18238.0,140.7097,140.8234,140.6434,140.6718,18238.0
2020-10-14 14:05:00,148.46,148.62,148.46,148.47,8367.0,140.6907,140.8424,140.6907,140.7002,8367.0
2020-10-14 14:10:00,148.45,148.64,148.41,148.62,16264.0,140.6813,140.8613,140.6434,140.8424,16264.0
2020-10-14 14:15:00,148.63,148.65,148.49,148.53,8393.0,140.8518,140.8708,140.7192,140.7571,8393.0
2020-10-14 14:20:00,148.51,148.64,148.49,148.64,8382.0,140.7381,140.8613,140.7192,140.8613,8382.0
2020-10-14 14:25:00,148.64,148.64,148.26,148.26,17026.0,140.8613,140.8613,140.5012,140.5012,17026.0
2020-10-14 14:30:00,148.24,148.39,148.05,148.06,18863.0,140.4823,140.6244,140.3022,140.3117,18863.0
2020-10-14 14:35:00,148.07,148.23,148.01,148.05,13170.0,140.3212,140.4728,140.2643,140.3022,13170.0
2020-10-14 14:40:00,148.05,148.17,147.86,147.91,20382.0,140.3022,140.4159,140.1221,140.1695,20382.0
2020-10-14 14:45:00,147.91,148.01,147.87,147.93,21189.0,140.1695,140.2643,140.1316,140.1885,21189.0
2020-10-14 14:50:00,147.94,148.03,147.8,147.93,19688.0,140.198,140.2832,140.0653,140.1885,19688.0
2020-10-14 14:55:00,147.93,148.1,147.93,148.02,20310.0,140.1885,140.3496,140.1885,140.2738,20310.0
2020-10-14 15:00:00,148.02,148.13,147.95,148.13,13845.0,140.2738,140.378,140.2074,140.378,13845.0
2020-10-14 15:05:00,148.13,148.38,148.11,148.15,22711.0,140.378,140.6149,140.3591,140.397,22711.0
2020-10-14 15:10:00,148.19,148.33,148.12,148.19,17513.0,140.4349,140.5675,140.3685,140.4349,17513.0
2020-10-14 15:15:00,148.16,148.23,148.11,148.21,14090.0,140.4064,140.4728,140.3591,140.4538,14090.0
2020-10-14 15:20:00,148.19,148.24,148.06,148.09,16793.0,140.4349,140.4823,140.3117,140.3401,16793.0
2020-10-14 15:25:00,148.09,148.18,148.04,148.11,18471.0,140.3401,140.4254,140.2927,140.3591,18471.0
2020-10-14 15:30:00,148.11,148.34,148.07,148.23,14220.0,140.3591,140.577,140.3212,140.4728,14220.0
2020-10-14 15:35:00,148.25,148.25,148.12,148.23,19254.0,140.4917,140.4917,140.3685,140.4728,19254.0
2020-10-14 15:40:00,148.24,148.42,148.24,148.33,27004.0,140.4823,140.6528,140.4823,140.5675,27004.0
2020-10-14 15:45:00,148.31,148.47,148.22,148.22,32992.0,140.5486,140.7002,140.4633,140.4633,32992.0
2020-10-14 15:50:00,148.28,148.58,148.27,148.5,63799.0,140.5202,140.8045,140.5107,140.7286,63799.0
2020-10-14 15:55:00,148.51,148.54,148.22,148.45,124358.0,140.7381,140.7666,140.4633,140.6813,124358.0
2020-10-15 09:30:00,146.51,146.91,145.89,146.03,83815.0,138.8428,139.2219,138.2552,138.3879,83815.0
2020-10-15 09:35:00,146.18,146.54,145.83,146.4,32350.0,138.5301,138.8712,138.1984,138.7385,32350.0
2020-10-15 09:40:00,146.3,146.63,146.27,146.42,22389.0,138.6438,138.9565,138.6153,138.7575,22389.0
2020-10-15 09:45:00,146.62,146.76,146.47,146.66,12216.0,138.947,139.0797,138.8049,138.9849,12216.0
2020-10-15 09:50:00,146.59,146.75,146.35,146.62,15297.0,138.9186,139.0702,138.6912,138.947,15297.0
2020-10-15 09:55:00,146.67,146.87,146.55,146.69,32737.0,138.9944,139.184,138.8807,139.0134,32737.0
2020-10-15 10:00:00,146.69,146.77,146.41,146.49,16526.0,139.0134,139.0892,138.748,138.8238,16526.0
2020-10-15 10:05:00,146.49,146.53,146.25,146.31,14489.0,138.8238,138.8617,138.5964,138.6533,14489.0
2020-10-15 10:10:00,146.32,146.5,146.15,146.15,16550.0,138.6627,138.8333,138.5016,138.5016,16550.0
2020-10-15 10:15:00,146.17,146.43,146.15,146.27,10080.0,138.5206,138.767,138.5016,138.6153,10080.0
2020-10-15 10:20:00,146.36,146.46,146.23,146.28,11320.0,138.7006,138.7954,138.5774,138.6248,11320.0
2020-10-15 10:25:00,146.31,146.39,146.05,146.31,115202.0,138.6533,138.7291,138.4069,138.6533,115202.0
2020-10-15 10:30:00,146.33,146.7,146.33,146.54,16129.0,138.6722,139.0228,138.6722,138.8712,16129.0
2020-10-15 10:35:00,146.53,146.53,146.03,146.05,14651.0,138.8617,138.8617,138.3879,138.4069,14651.0
2020-10-15 10:40:00,146.01,146.06,145.88,145.96,30374.0,138.369,138.4163,138.2458,138.3216,30374.0
2020-10-15 10:45:00,145.89,146.05,145.85,145.88,16567.0,138.2552,138.4069,138.2173,138.2458,16567.0
2020-10-15 10:50:00,145.88,145.88,145.58,145.72,28203.0,138.2458,138.2458,137.9615,138.0941,28203.0
2020-10-15 10:55:00,145.71,145.84,145.61,145.69,20364.0,138.0847,138.2079,137.9899,138.0657,20364.0
2020-10-15 11:00:00,145.68,145.7,145.38,145.59,21062.0,138.0562,138.0752,137.7719,137.9709,21062.0
2020-10-15 11:05:00,145.57,146.15,145.57,146.07,35058.0,137.952,138.5016,137.952,138.4258,35058.0
2020-10-15 11:10:00,146.06,146.4,146.06,146.27,24257.0,138.4163,138.7385,138.4163,138.6153,24257.0
2020-10-15 11:15:00,146.28,146.61,146.22,146.44,17467.0,138.6248,138.9376,138.568,138.7765,17467.0
2020-10-15 11:20:00,146.43,146.67,146.34,146.5,24614.0,138.767,138.9944,138.6817,138.8333,24614.0
2020-10-15 11:25:00,146.5,146.57,146.48,146.52,12623.0,138.8333,138.8996,138.8144,138.8523,12623.0
2020-10-15 11:30:00,146.53,146.59,146.38,146.48,10495.0,138.8617,138.9186,138.7196,138.8144,10495.0
2020-10-15 11:35:00,146.48,146.48,146.26,146.39,12756.0,138.8144,138.8144,138.6059,138.7291,12756.0
2020-10-15 11:40:00,146.39,146.47,146.17,146.3,12211.0,138.7291,138.8049,138.5206,138.6438,12211.0
2020-10-15 11:45:00,146.34,146.4,146.3,146.35,10593.0,138.6817,138.7385,138.6438,138.6912,10593.0
2020-10-15 11:50:00,146.3,146.59,146.11,146.42,12851.0,138.6438,138.9186,138.4637,138.7575,12851.0
2020-10-15 11:55:00,146.44,146.46,146.33,146.38,9979.0,138.7765,138.7954,138.6722,138.7196,9979.0
2020-10-15 12:00:00,146.4,146.5,146.4,146.45,11243.0,138.7385,138.8333,138.7385,138.7859,11243.0
2020-10-15 12:05:00,146.5,146.61,146.36,146.39,7245.0,138.8333,138.9376,138.7006,138.7291,7245.0
2020-10-15 12:10:00,146.37,146.54,146.37,146.52,7770.0,138.7101,138.8712,138.7101,138.8523,7770.0
2020-10-15 12:15:00,146.53,146.63,146.45,146.63,11306.0,138.8617,138.9565,138.7859,138.9565,11306.0
2020-10-15 12:20:00,146.65,146.73,146.53,146.71,22651.0,138.9755,139.0513,138.8617,139.0323,22651.0
2020-10-15 12:25:00,146.64,146.68,146.41,146.43,20254.0,138.966,139.0039,138.748,138.767,20254.0
2020-10-15 12:30:00,146.4,146.45,146.28,146.36,9443.0,138.7385,138.7859,138.6248,138.7006,9443.0
2020-10-15 12:35:00,146.33,146.37,146.09,146.09,12246.0,138.6722,138.7101,138.4448,138.4448,12246.0
2020-10-15 12:40:00,146.09,146.09,145.8,145.8,11123.0,138.4448,138.4448,138.1699,138.1699,11123.0
2020-10-15 12:45:00,145.75,145.89,145.7,145.81,13271.0,138.1226,138.2552,138.0752,138.1794,13271.0
2020-10-15 12:50:00,145.87,146.06,145.77,145.96,10015.0,138.2363,138.4163,138.1415,138.3216,10015.0
2020-10-15 12:55:00,145.99,146.02,145.87,146.0,12332.0,138.35,138.3784,138.2363,138.3595,12332.0
2020-10-15 13:00:00,145.98,146.19,145.98,146.08,22625.0,138.3405,138.5395,138.3405,138.4353,22625.0
2020-10-15 13:05:00,146.08,146.15,145.93,146.0,18434.0,138.4353,138.5016,138.2931,138.3595,18434.0
2020-10-15 13:10:00,145.99,146.09,145.98,146.05,8821.0,138.35,138.4448,138.3405,138.4069,8821.0
2020-10-15 13:15:00,146.05,146.15,146.02,146.11,12099.0,138.4069,138.5016,138.3784,138.4637,12099.0
2020-10-15 13:20:00,146.11,146.22,146.05,146.11,31148.0,138.4637,138.568,138.4069,138.4637,31148.0
2020-10-15 13:25:00,146.15,146.23,146.04,146.08,11980.0,138.5016,138.5774,138.3974,138.4353,11980.0
2020-10-15 13:30:00,146.06,146.18,146.05,146.16,8869.0,138.4163,138.5301,138.4069,138.5111,8869.0
2020-10-15 13:35:00,146.14,146.17,145.9,146.02,13285.0,138.4922,138.5206,138.2647,138.3784,13285.0
2020-10-15 13:40:00,146.02,146.05,145.8,145.92,12359.0,138.3784,138.4069,138.1699,138.2837,12359.0
2020-10-15 13:45:00,145.97,146.0,145.85,145.95,9546.0,138.331,138.3595,138.2173,138.3121,9546.0
2020-10-15 13:50:00,145.91,146.13,145.86,145.88,71194.0,138.2742,138.4827,138.2268,138.2458,71194.0
2020-10-15 13:55:00,145.9,145.92,145.6,145.65,17026.0,138.2647,138.2837,137.9804,138.0278,17026.0
2020-10-15 14:00:00,145.67,145.75,145.62,145.7,28190.0,138.0467,138.1226,137.9994,138.0752,28190.0
2020-10-15 14:05:00,145.73,145.78,145.63,145.65,13298.0,138.1036,138.151,138.0088,138.0278,13298.0
2020-10-15 14:10:00,145.64,145.67,145.41,145.42,33927.0,138.0183,138.0467,137.8004,137.8098,33927.0
2020-10-15 14:15:00,145.45,145.63,145.42,145.45,17971.0,137.8383,138.0088,137.8098,137.8383,17971.0
2020-10-15 14:20:00,145.46,145.57,145.44,145.52,10252.0,137.8477,137.952,137.8288,137.9046,10252.0
2020-10-15 14:25:00,145.51,145.62,145.48,145.62,18932.0,137.8951,137.9994,137.8667,137.9994,18932.0
2020-10-15 14:30:00,145.6,145.64,145.5,145.56,13632.0,137.9804,138.0183,137.8856,137.9425,13632.0
2020-10-15 14:35:00,145.57,145.59,145.44,145.59,16104.0,137.952,137.9709,137.8288,137.9709,16104.0
2020-10-15 14:40:00,145.59,145.68,145.47,145.65,29066.0,137.9709,138.0562,137.8572,138.0278,29066.0
2020-10-15 14:45:00,145.66,145.87,145.63,145.81,165010.0,138.0373,138.2363,138.0088,138.1794,165010.0
2020-10-15 14:50:00,145.83,146.24,145.83,146.17,15446.0,138.1984,138.5869,138.1984,138.5206,15446.0
2020-10-15 14:55:00,146.16,146.16,145.91,145.94,18814.0,138.5111,138.5111,138.2742,138.3026,18814.0
2020-10-15 15:00:00,145.87,146.01,145.87,145.96,15374.0,138.2363,138.369,138.2363,138.3216,15374.0
2020-10-15 15:05:00,145.98,146.0,145.84,145.86,11884.0,138.3405,138.3595,138.2079,138.2268,11884.0
2020-10-15 15:10:00,145.88,145.94,145.77,145.88,19426.0,138.2458,138.3026,138.1415,138.2458,19426.0
2020-10-15 15:15:00,145.86,145.87,145.62,145.69,22443.0,138.2268,138.2363,137.9994,138.0657,22443.0
2020-10-15 15:20:00,145.69,145.7,145.52,145.61,23903.0,138.0657,138.0752,137.9046,137.9899,23903.0
2020-10-15 15:25:00,145.63,146.08,145.61,146.05,20613.0,138.0088,138.4353,137.9899,138.4069,20613.0
2020-10-15 15:30:00,146.06,146.45,146.03,146.39,37984.0,138.4163,138.7859,138.3879,138.7291,37984.0
2020-10-15 15:35:00,146.4,146.49,146.27,146.44,47216.0,138.7385,138.8238,138.6153,138.7765,47216.0
2020-10-15 15:40:00,146.48,146.61,146.35,146.39,65408.0,138.8144,138.9376,138.6912,138.7291,65408.0
2020-10-15 15:45:00,146.4,146.48,146.37,146.39,84047.0,138.7385,138.8144,138.7101,138.7291,84047.0
2020-10-15 15:50:00,146.4,146.44,146.18,146.32,103085.0,138.7385,138.7765,138.5301,138.6627,103085.0
2020-10-15 15:55:00,146.31,146.79,146.29,146.69,401891.0,138.6533,139.1081,138.6343,139.0134,401891.0
2020-10-16 09:30:00,147.11,147.11,146.56,146.76,297339.0,139.4114,139.4114,138.8902,139.0797,297339.0
2020-10-16 09:35:00,146.8,147.45,146.8,147.25,21385.0,139.1176,139.7336,139.1176,139.5441,21385.0
2020-10-16 09:40:00,147.25,147.47,147.21,147.3,34109.0,139.5441,139.7526,139.5062,139.5914,34109.0
2020-10-16 09:45:00,147.35,148.06,147.33,148.03,26134.0,139.6388,140.3117,139.6199,140.2832,26134.0
2020-10-16 09:50:00,148.04,148.12,147.36,147.45,21276.0,140.2927,140.3685,139.6483,139.7336,21276.0
2020-10-16 09:55:00,147.51,147.59,147.37,147.41,54324.0,139.7905,139.8663,139.6578,139.6957,54324.0
2020-10-16 10:00:00,147.34,147.9,147.3,147.84,25405.0,139.6294,140.16,139.5914,140.1032,25405.0
2020-10-16 10:05:00,147.86,147.95,147.63,147.85,18034.0,140.1221,140.2074,139.9042,140.1127,18034.0
2020-10-16 10:10:00,147.83,147.89,147.54,147.89,23344.0,140.0937,140.1506,139.8189,140.1506,23344.0
2020-10-16 10:15:00,147.89,147.91,147.53,147.69,11432.0,140.1506,140.1695,139.8094,139.961,11432.0
2020-10-16 10:20:00,147.65,147.84,147.58,147.75,31898.0,139.9231,140.1032,139.8568,140.0179,31898.0
2020-10-16 10:25:00,147.75,148.17,147.75,148.1,18909.0,140.0179,140.4159,140.0179,140.3496,18909.0
2020-10-16 10:30:00,148.17,148.22,147.98,148.13,11284.0,140.4159,140.4633,140.2359,140.378,11284.0
2020-10-16 10:35:00,148.17,148.38,148.01,148.04,16849.0,140.4159,140.6149,140.2643,140.2927,16849.0
2020-10-16 10:40:00,148.05,148.08,147.91,147.91,15297.0,140.3022,140.3306,140.1695,140.1695,15297.0
2020-10-16 10:45:00,147.96,147.96,147.55,147.8,24218.0,140.2169,140.2169,139.8284,140.0653,24218.0
2020-10-16 10:50:00,147.83,147.88,147.57,147.61,15388.0,140.0937,140.1411,139.8473,139.8852,15388.0
2020-10-16 10:55:00,147.65,147.74,147.16,147.21,24690.0,139.9231,140.0084,139.4588,139.5062,24690.0
2020-10-16 11:00:00,147.23,147.39,147.02,147.18,34942.0,139.5251,139.6767,139.3261,139.4777,34942.0
2020-10-16 11:05:00,147.18,147.25,147.02,147.06,11931.0,139.4777,139.5441,139.3261,139.364,11931.0
2020-10-16 11:10:00,147.06,147.25,146.99,147.1,25732.0,139.364,139.5441,139.2977,139.4019,25732.0
2020-10-16 11:15:00,147.12,147.24,146.99,147.23,20386.0,139.4209,139.5346,139.2977,139.5251,20386.0
2020-10-16 11:20:00,147.19,147.22,146.81,147.02,18264.0,139.4872,139.5156,139.1271,139.3261,18264.0
2020-10-16 11:25:00,146.94,146.96,146.82,146.94,17809.0,139.2503,139.2692,139.1366,139.2503,17809.0
2020-10-16 11:30:00,146.95,147.05,146.76,146.88,14050.0,139.2598,139.3545,139.0797,139.1934,14050.0
2020-10-16 11:35:00,146.88,146.89,146.64,146.8,25816.0,139.1934,139.2029,138.966,139.1176,25816.0
2020-10-16 11:40:00,146.78,146.83,146.66,146.75,25928.0,139.0987,139.146,138.9849,139.0702,25928.0
2020-10-16 11:45:00,146.74,146.8,146.62,146.77,12784.0,139.0608,139.1176,138.947,139.0892,12784.0
2020-10-16 11:50:00,146.79,146.79,146.56,146.69,22065.0,139.1081,139.1081,138.8902,139.0134,22065.0
2020-10-16 11:55:00,146.71,146.77,146.65,146.77,12269.0,139.0323,139.0892,138.9755,139.0892,12269.0
2020-10-16 12:00:00,146.75,146.77,146.68,146.72,21716.0,139.0702,139.0892,139.0039,139.0418,21716.0
2020-10-16 12:05:00,146.67,146.7,146.41,146.54,15198.0,138.9944,139.0228,138.748,138.8712,15198.0
2020-10-16 12:10:00,146.48,146.52,146.08,146.13,18789.0,138.8144,138.8523,138.4353,138.4827,18789.0
2020-10-16 12:15:00,146.13,146.31,146.02,146.28,24331.0,138.4827,138.6533,138.3784,138.6248,24331.0
2020-10-16 12:20:00,146.26,146.31,146.06,146.17,18801.0,138.6059,138.6533,138.4163,138.5206,18801.0
2020-10-16 12:25:00,146.2,146.27,146.11,146.15,9868.0,138.549,138.6153,138.4637,138.5016,9868.0
2020-10-16 12:30:00,146.16,146.21,146.07,146.15,11515.0,138.5111,138.5585,138.4258,138.5016,11515.0
2020-10-16 12:35:00,146.16,146.27,146.1,146.27,11248.0,138.5111,138.6153,138.4542,138.6153,11248.0
2020-10-16 12:40:00,146.25,146.35,146.21,146.3,12270.0,138.5964,138.6912,138.5585,138.6438,12270.0
2020-10-16 12:45:00,146.28,146.33,146.17,146.17,6575.0,138.6248,138.6722,138.5206,138.5206,6575.0
2020-10-16 12:50:00,146.23,146.31,146.16,146.31,13627.0,138.5774,138.6533,138.5111,138.6533,13627.0
2020-10-16 12:55:00,146.31,146.32,146.15,146.25,13137.0,138.6533,138.6627,138.5016,138.5964,13137.0
2020-10-16 13:00:00,146.25,146.36,146.15,146.21,13762.0,138.5964,138.7006,138.5016,138.5585,13762.0
2020-10-16 13:05:00,146.26,146.34,146.17,146.21,8760.0,138.6059,138.6817,138.5206,138.5585,8760.0
2020-10-16 13:10:00,146.16,146.22,146.03,146.12,13854.0,138.5111,138.568,138.3879,138.4732,13854.0
2020-10-16 13:15:00,146.12,146.37,146.07,146.28,13052.0,138.4732,138.7101,138.4258,138.6248,13052.0
2020-10-16 13:20:00,146.28,146.39,146.11,146.14,17409.0,138.6248,138.7291,138.4637,138.4922,17409.0
2020-10-16 13:25:00,146.1,146.26,146.09,146.19,12327.0,138.4542,138.6059,138.4448,138.5395,12327.0
2020-10-16 13:30:00,146.2,146.34,146.16,146.33,14245.0,138.549,138.6817,138.5111,138.6722,14245.0
2020-10-16 13:35:00,146.33,146.57,146.31,146.46,11817.0,138.6722,138.8996,138.6533,138.7954,11817.0
2020-10-16 13:40:00,146.43,146.48,146.22,146.22,12492.0,138.767,138.8144,138.568,138.568,12492.0
2020-10-16 13:45:00,146.25,146.26,146.12,146.26,13316.0,138.5964,138.6059,138.4732,138.6059,13316.0
2020-10-16 13:50:00,146.29,146.53,146.27,146.5,23460.0,138.6343,138.8617,138.6153,138.8333,23460.0
2020-10-16 13:55:00,146.5,146.65,146.49,146.53,27231.0,138.8333,138.9755,138.8238,138.8617,27231.0
2020-10-16 14:00:00,146.5,146.62,146.5,146.5,14522.0,138.8333,138.947,138.8333,138.8333,14522.0
2020-10-16 14:05:00,146.53,146.72,146.53,146.64,7137.0,138.8617,139.0418,138.8617,138.966,7137.0
2020-10-16 14:10:00,146.66,146.88,146.66,146.83,14015.0,138.9849,139.1934,138.9849,139.146,14015.0
2020-10-16 14:15:00,146.87,146.87,146.79,146.81,9372.0,139.184,139.184,139.1081,139.1271,9372.0
2020-10-16 14:20:00,146.82,146.82,146.62,146.73,18537.0,139.1366,139.1366,138.947,139.0513,18537.0
2020-10-16 14:25:00,146.7,146.85,146.7,146.83,12096.0,139.0228,139.165,139.0228,139.146,12096.0
2020-10-16 14:30:00,146.8,146.96,146.64,146.76,29999.0,139.1176,139.2692,138.966,139.0797,29999.0
2020-10-16 14:35:00,146.78,146.89,146.59,146.84,24425.0,139.0987,139.2029,138.9186,139.1555,24425.0
2020-10-16 14:40:00,146.84,146.86,146.77,146.81,13185.0,139.1555,139.1745,139.0892,139.1271,13185.0
2020-10-16 14:45:00,146.78,146.81,146.55,146.7,11440.0,139.0987,139.1271,138.8807,139.0228,11440.0
2020-10-16 14:50:00,146.7,146.86,146.69,146.81,11446.0,139.0228,139.1745,139.0134,139.1271,11446.0
2020-10-16 14:55:00,146.81,147.13,146.79,147.03,26339.0,139.1271,139.4303,139.1081,139.3356,26339.0
2020-10-16 15:00:00,147.03,147.03,146.72,146.76,8726.0,139.3356,139.3356,139.0418,139.0797,8726.0
2020-10-16 15:05:00,146.79,146.79,146.58,146.62,14053.0,139.1081,139.1081,138.9091,138.947,14053.0
2020-10-16 15:10:00,146.58,146.61,146.48,146.5,10709.0,138.9091,138.9376,138.8144,138.8333,10709.0
2020-10-16 15:15:00,146.5,146.52,146.33,146.49,17227.0,138.8333,138.8523,138.6722,138.8238,17227.0
2020-10-16 15:20:00,146.49,146.51,146.28,146.41,9483.0,138.8238,138.8428,138.6248,138.748,9483.0
2020-10-16 15:25:00,146.39,146.54,146.33,146.54,10989.0,138.7291,138.8712,138.6722,138.8712,10989.0
2020-10-16 15:30:00,146.56,146.57,146.45,146.54,17320.0,138.8902,138.8996,138.7859,138.8712,17320.0
2020-10-16 15:35:00,146.51,146.68,146.51,146.63,15791.0,138.8428,139.0039,138.8428,138.9565,15791.0
2020-10-16 15:40:00,146.63,146.64,146.49,146.58,19072.0,138.9565,138.966,138.8238,138.9091,19072.0
2020-10-16 15:45:00,146.58,146.68,146.47,146.47,24927.0,138.9091,139.0039,138.8049,138.8049,24927.0
2020-10-16 15:50:00,146.48,146.53,146.1,146.17,57062.0,138.8144,138.8617,138.4542,138.5206,57062.0
2020-10-16 15:55:00,146.17,146.19,146.0,146.12,161099.0,138.5206,138.5395,138.3595,138.4732,161099.0
2020-10-19 09:30:00,147.0,147.41,146.8,146.97,48270.0,139.3071,139.6957,139.1176,139.2787,48270.0
2020-10-19 09:35:00,146.95,147.03,146.65,146.68,13521.0,139.2598,139.3356,138.9755,139.0039,13521.0
2020-10-19 09:40:00,146.68,146.76,146.41,146.55,27977.0,139.0039,139.0797,138.748,138.8807,27977.0
2020-10-19 09:45:00,146.49,146.55,146.28,146.39,20730.0,138.8238,138.8807,138.6248,138.7291,20730.0
2020-10-19 09:50:00,146.37,146.37,145.77,145.81,18247.0,138.7101,138.7101,138.1415,138.1794,18247.0
2020-10-19 09:55:00,145.84,145.92,145.74,145.81,13409.0,138.2079,138.2837,138.1131,138.1794,13409.0
2020-10-19 10:00:00,145.78,145.87,145.73,145.83,22125.0,138.151,138.2363,138.1036,138.1984,22125.0
2020-10-19 10:05:00,145.83,145.83,145.44,145.56,23031.0,138.1984,138.1984,137.8288,137.9425,23031.0
2020-10-19 10:10:00,145.57,145.57,145.32,145.36,17554.0,137.952,137.952,137.7151,137.753,17554.0
2020-10-19 10:15:00,145.36,145.4,145.11,145.25,21179.0,137.753,137.7909,137.5161,137.6487,21179.0
2020-10-19 10:20:00,145.25,145.33,145.13,145.13,16483.0,137.6487,137.7245,137.535,137.535,16483.0
2020-10-19 10:25:00,145.13,145.18,145.03,145.09,16267.0,137.535,137.5824,137.4402,137.4971,16267.0
2020-10-19 10:30:00,145.09,145.35,145.04,145.2,19448.0,137.4971,137.7435,137.4497,137.6013,19448.0
2020-10-19 10:35:00,145.19,145.32,145.07,145.14,14122.0,137.5919,137.7151,137.4781,137.5445,14122.0
2020-10-19 10:40:00,145.15,145.21,144.79,144.86,61728.0,137.554,137.6108,137.2128,137.2791,61728.0
2020-10-19 10:45:00,144.85,145.12,144.77,144.97,23595.0,137.2697,137.5255,137.1938,137.3834,23595.0
2020-10-19 10:50:00,144.91,145.11,144.91,144.99,19149.0,137.3265,137.5161,137.3265,137.4023,19149.0
2020-10-19 10:55:00,144.92,144.96,144.7,144.72,18527.0,137.336,137.3739,137.1275,137.1465,18527.0
2020-10-19 11:00:00,144.76,144.81,144.66,144.72,21195.0,137.1844,137.2318,137.0896,137.1465,21195.0
2020-10-19 11:05:00,144.71,144.71,144.47,144.62,21117.0,137.137,137.137,136.9095,137.0517,21117.0
2020-10-19 11:10:00,144.6,144.61,144.41,144.42,18694.0,137.0327,137.0422,136.8527,136.8622,18694.0
2020-10-19 11:15:00,144.38,144.45,144.2,144.24,30073.0,136.8243,136.8906,136.6537,136.6916,30073.0
2020-10-19 11:20:00,144.24,144.35,143.92,143.92,25883.0,136.6916,136.7958,136.3883,136.3883,25883.0
2020-10-19 11:25:00,143.94,144.34,143.93,144.34,21935.0,136.4073,136.7864,136.3978,136.7864,21935.0
2020-10-19 11:30:00,144.37,144.45,144.26,144.37,12435.0,136.8148,136.8906,136.7105,136.8148,12435.0
2020-10-19 11:35:00,144.38,144.52,144.32,144.37,30613.0,136.8243,136.9569,136.7674,136.8148,30613.0
2020-10-19 11:40:00,144.36,144.37,144.21,144.31,12414.0,136.8053,136.8148,136.6632,136.7579,12414.0
2020-10-19 11:45:00,144.29,144.32,144.19,144.22,10692.0,136.739,136.7674,136.6442,136.6726,10692.0
2020-10-19 11:50:00,144.19,144.28,144.17,144.19,11626.0,136.6442,136.7295,136.6252,136.6442,11626.0
2020-10-19 11:55:00,144.19,144.2,143.98,144.04,15602.0,136.6442,136.6537,136.4452,136.5021,15602.0
2020-10-19 12:00:00,144.07,144.13,143.97,144.07,13216.0,136.5305,136.5873,136.4357,136.5305,13216.0
2020-10-19 12:05:00,144.08,144.21,143.92,144.09,39758.0,136.54,136.6632,136.3883,136.5494,39758.0
2020-10-19 12:10:00,144.09,144.24,144.09,144.16,11032.0,136.5494,136.6916,136.5494,136.6158,11032.0
2020-10-19 12:15:00,144.15,144.27,144.15,144.18,8436.0,136.6063,136.72,136.6063,136.6347,8436.0
2020-10-19 12:20:00,144.17,144.24,144.1,144.11,7507.0,136.6252,136.6916,136.5589,136.5684,7507.0
2020-10-19 12:25:00,144.11,144.15,143.97,144.13,33101.0,136.5684,136.6063,136.4357,136.5873,33101.0
2020-10-19 12:30:00,144.11,144.22,144.07,144.1,8138.0,136.5684,136.6726,136.5305,136.5589,8138.0
2020-10-19 12:35:00,144.12,144.14,144.04,144.09,10161.0,136.5779,136.5968,136.5021,136.5494,10161.0
2020-10-19 12:40:00,144.09,144.23,144.08,144.22,6707.0,136.5494,136.6821,136.54,136.6726,6707.0
2020-10-19 12:45:00,144.22,144.33,144.11,144.29,16132.0,136.6726,136.7769,136.5684,136.739,16132.0
2020-10-19 12:50:00,144.25,144.33,144.19,144.3,8575.0,136.7011,136.7769,136.6442,136.7484,8575.0
2020-10-19 12:55:00,144.27,144.35,144.26,144.3,12286.0,136.72,136.7958,136.7105,136.7484,12286.0
2020-10-19 13:00:00,144.27,144.33,144.13,144.13,7908.0,136.72,136.7769,136.5873,136.5873,7908.0
2020-10-19 13:05:00,144.16,144.18,144.07,144.09,4212.0,136.6158,136.6347,136.5305,136.5494,4212.0
2020-10-19 13:10:00,144.1,144.11,143.95,143.96,20475.0,136.5589,136.5684,136.4168,136.4262,20475.0
2020-10-19 13:15:00,143.99,144.01,143.82,143.88,15543.0,136.4547,136.4736,136.2936,136.3504,15543.0
2020-10-19 13:20:00,143.86,143.88,143.7,143.7,16084.0,136.3315,136.3504,136.1798,136.1798,16084.0
2020-10-19 13:25:00,143.73,143.78,143.61,143.75,12796.0,136.2083,136.2557,136.0946,136.2272,12796.0
2020-10-19 13:30:00,143.75,143.76,143.45,143.47,21558.0,136.2272,136.2367,135.9429,135.9619,21558.0
2020-10-19 13:35:00,143.47,143.54,143.45,143.52,14417.0,135.9619,136.0282,135.9429,136.0093,14417.0
2020-10-19 13:40:00,143.52,143.56,143.38,143.46,17699.0,136.0093,136.0472,135.8766,135.9524,17699.0
2020-10-19 13:45:00,143.46,143.48,143.3,143.41,22649.0,135.9524,135.9714,135.8008,135.905,22649.0
2020-10-19 13:50:00,143.43,143.43,143.09,143.12,14105.0,135.924,135.924,135.6018,135.6302,14105.0
2020-10-19 13:55:00,143.15,143.15,142.95,143.06,21223.0,135.6586,135.6586,135.4691,135.5733,21223.0
2020-10-19 14:00:00,143.06,143.12,142.88,142.92,12036.0,135.5733,135.6302,135.4028,135.4407,12036.0
2020-10-19 14:05:00,142.92,143.23,142.92,143.18,21345.0,135.4407,135.7344,135.4407,135.6871,21345.0
2020-10-19 14:10:00,143.21,143.46,143.2,143.38,9241.0,135.7155,135.9524,135.706,135.8766,9241.0
2020-10-19 14:15:00,143.41,143.41,143.28,143.32,11559.0,135.905,135.905,135.7818,135.8197,11559.0
2020-10-19 14:20:00,143.33,143.41,143.31,143.32,8937.0,135.8292,135.905,135.8103,135.8197,8937.0
2020-10-19 14:25:00,143.32,143.54,143.3,143.39,62026.0,135.8197,136.0282,135.8008,135.8861,62026.0
2020-10-19 14:30:00,143.4,143.4,143.07,143.12,17120.0,135.8955,135.8955,135.5828,135.6302,17120.0
2020-10-19 14:35:00,143.12,143.13,142.96,142.99,12482.0,135.6302,135.6397,135.4786,135.507,12482.0
2020-10-19 14:40:00,142.99,143.04,142.86,142.89,20637.0,135.507,135.5544,135.3838,135.4122,20637.0
2020-10-19 14:45:00,142.86,142.9,142.7,142.71,17644.0,135.3838,135.4217,135.2322,135.2417,17644.0
2020-10-19 14:50:00,142.77,142.82,142.61,142.75,16295.0,135.2985,135.3459,135.1469,135.2796,16295.0
2020-10-19 14:55:00,142.71,142.9,142.52,142.54,49976.0,135.2417,135.4217,135.0616,135.0805,49976.0
2020-10-19 15:00:00,142.53,142.59,142.21,142.41,25420.0,135.0711,135.1279,134.7678,134.9574,25420.0
2020-10-19 15:05:00,142.41,142.58,142.37,142.58,22767.0,134.9574,135.1185,134.9194,135.1185,22767.0
2020-10-19 15:10:00,142.59,142.65,142.44,142.57,23174.0,135.1279,135.1848,134.9858,135.109,23174.0
2020-10-19 15:15:00,142.56,142.58,142.42,142.46,20202.0,135.0995,135.1185,134.9668,135.0047,20202.0
2020-10-19 15:20:00,142.43,142.66,142.42,142.49,26764.0,134.9763,135.1943,134.9668,135.0332,26764.0
2020-10-19 15:25:00,142.53,142.63,142.41,142.55,26359.0,135.0711,135.1658,134.9574,135.09,26359.0
2020-10-19 15:30:00,142.53,142.91,142.53,142.72,24309.0,135.0711,135.4312,135.0711,135.2511,24309.0
2020-10-19 15:35:00,142.71,142.79,142.65,142.67,27356.0,135.2417,135.3175,135.1848,135.2037,27356.0
2020-10-19 15:40:00,142.67,142.82,142.61,142.8,34201.0,135.2037,135.3459,135.1469,135.3269,34201.0
2020-10-19 15:45:00,142.82,142.93,142.71,142.88,36868.0,135.3459,135.4501,135.2417,135.4028,36868.0
2020-10-19 15:50:00,142.88,142.88,142.58,142.7,43487.0,135.4028,135.4028,135.1185,135.2322,43487.0
2020-10-19 15:55:00,142.71,142.89,142.55,142.76,128496.0,135.2417,135.4122,135.09,135.289,128496.0
2020-10-20 09:30:00,143.36,143.4,142.11,142.45,63245.0,135.8576,135.8955,134.6731,134.9953,63245.0
2020-10-20 09:35:00,142.45,143.71,142.45,143.31,16311.0,134.9953,136.1893,134.9953,135.8103,16311.0
2020-10-20 09:40:00,143.27,143.49,143.15,143.31,25187.0,135.7723,135.9808,135.6586,135.8103,25187.0
2020-10-20 09:45:00,143.23,143.34,142.93,143.1,15187.0,135.7344,135.8387,135.4501,135.6112,15187.0
2020-10-20 09:50:00,143.12,143.17,142.88,143.12,10475.0,135.6302,135.6776,135.4028,135.6302,10475.0
2020-10-20 09:55:00,143.12,143.35,142.69,143.32,24083.0,135.6302,135.8482,135.2227,135.8197,24083.0
2020-10-20 10:00:00,143.34,143.65,143.24,143.53,17874.0,135.8387,136.1325,135.7439,136.0187,17874.0
2020-10-20 10:05:00,143.56,143.76,143.52,143.75,9770.0,136.0472,136.2367,136.0093,136.2272,9770.0
2020-10-20 10:10:00,143.68,143.86,143.55,143.64,17037.0,136.1609,136.3315,136.0377,136.123,17037.0
2020-10-20 10:15:00,143.64,143.95,143.46,143.52,16891.0,136.123,136.4168,135.9524,136.0093,16891.0
2020-10-20 10:20:00,143.5,143.68,143.35,143.45,16190.0,135.9903,136.1609,135.8482,135.9429,16190.0
2020-10-20 10:25:00,143.44,143.65,143.38,143.53,18638.0,135.9335,136.1325,135.8766,136.0187,18638.0
2020-10-20 10:30:00,143.52,143.7,143.28,143.32,14230.0,136.0093,136.1798,135.7818,135.8197,14230.0
2020-10-20 10:35:00,143.27,143.41,143.12,143.29,17073.0,135.7723,135.905,135.6302,135.7913,17073.0
2020-10-20 10:40:00,143.4,143.67,143.33,143.53,10054.0,135.8955,136.1514,135.8292,136.0187,10054.0
2020-10-20 10:45:00,143.54,143.68,143.52,143.59,10544.0,136.0282,136.1609,136.0093,136.0756,10544.0
2020-10-20 10:50:00,143.59,143.65,143.46,143.61,9961.0,136.0756,136.1325,135.9524,136.0946,9961.0
2020-10-20 10:55:00,143.64,143.64,143.01,143.01,17330.0,136.123,136.123,135.526,135.526,17330.0
2020-10-20 11:00:00,143.04,143.19,142.68,142.77,12070.0,135.5544,135.6965,135.2132,135.2985,12070.0
2020-10-20 11:05:00,142.73,143.01,142.71,142.72,11363.0,135.2606,135.526,135.2417,135.2511,11363.0
2020-10-20 11:10:00,142.75,143.05,142.75,142.89,12087.0,135.2796,135.5639,135.2796,135.4122,12087.0
2020-10-20 11:15:00,142.85,142.9,142.78,142.84,12808.0,135.3743,135.4217,135.308,135.3648,12808.0
2020-10-20 11:20:00,142.83,142.98,142.73,142.84,29429.0,135.3554,135.4975,135.2606,135.3648,29429.0
2020-10-20 11:25:00,142.84,142.92,142.79,142.87,9108.0,135.3648,135.4407,135.3175,135.3933,9108.0
2020-10-20 11:30:00,142.91,143.1,142.74,142.98,12716.0,135.4312,135.6112,135.2701,135.4975,12716.0
2020-10-20 11:35:00,142.95,142.97,142.38,142.56,35076.0,135.4691,135.488,134.9289,135.0995,35076.0
2020-10-20 11:40:00,142.56,142.98,142.51,142.73,8696.0,135.0995,135.4975,135.0521,135.2606,8696.0
2020-10-20 11:45:00,142.78,143.04,142.72,143.03,12051.0,135.308,135.5544,135.2511,135.5449,12051.0
2020-10-20 11:50:00,142.98,143.15,142.95,143.14,8516.0,135.4975,135.6586,135.4691,135.6491,8516.0
2020-10-20 11:55:00,143.1,143.14,142.93,143.0,8702.0,135.6112,135.6491,135.4501,135.5165,8702.0
2020-10-20 12:00:00,143.05,143.34,143.03,143.28,11123.0,135.5639,135.8387,135.5449,135.7818,11123.0
2020-10-20 12:05:00,143.3,143.47,143.18,143.26,7698.0,135.8008,135.9619,135.6871,135.7629,7698.0
2020-10-20 12:10:00,143.26,143.26,143.07,143.17,9036.0,135.7629,135.7629,135.5828,135.6776,9036.0
2020-10-20 12:15:00,143.17,143.24,143.08,143.15,9983.0,135.6776,135.7439,135.5923,135.6586,9983.0
2020-10-20 12:20:00,143.19,143.28,143.07,143.25,9245.0,135.6965,135.7818,135.5828,135.7534,9245.0
2020-10-20 12:25:00,143.28,143.28,142.95,142.95,9325.0,135.7818,135.7818,135.4691,135.4691,9325.0
2020-10-20 12:30:00,142.95,143.52,142.91,143.51,11850.0,135.4691,136.0093,135.4312,135.9998,11850.0
2020-10-20 12:35:00,143.52,143.6,143.27,143.29,8466.0,136.0093,136.0851,135.7723,135.7913,8466.0
2020-10-20 12:40:00,143.31,143.36,143.23,143.25,6869.0,135.8103,135.8576,135.7344,135.7534,6869.0
2020-10-20 12:45:00,143.27,143.37,143.2,143.22,8131.0,135.7723,135.8671,135.706,135.725,8131.0
2020-10-20 12:50:00,143.22,143.25,143.12,143.15,6390.0,135.725,135.7534,135.6302,135.6586,6390.0
2020-10-20 12:55:00,143.17,143.23,143.0,143.13,15532.0,135.6776,135.7344,135.5165,135.6397,15532.0
2020-10-20 13:00:00,143.13,143.15,143.0,143.0,6965.0,135.6397,135.6586,135.5165,135.5165,6965.0
2020-10-20 13:05:00,142.99,143.06,142.91,142.96,10123.0,135.507,135.5733,135.4312,135.4786,10123.0
2020-10-20 13:10:00,142.97,143.23,142.95,143.13,8578.0,135.488,135.7344,135.4691,135.6397,8578.0
2020-10-20 13:15:00,143.11,143.24,143.08,143.15,14532.0,135.6207,135.7439,135.5923,135.6586,14532.0
2020-10-20 13:20:00,143.15,143.43,143.14,143.43,8695.0,135.6586,135.924,135.6491,135.924,8695.0
2020-10-20 13:25:00,143.4,143.57,143.39,143.49,13147.0,135.8955,136.0566,135.8861,135.9808,13147.0
2020-10-20 13:30:00,143.48,143.48,143.28,143.37,10634.0,135.9714,135.9714,135.7818,135.8671,10634.0
2020-10-20 13:35:00,143.38,143.58,143.35,143.54,11278.0,135.8766,136.0661,135.8482,136.0282,11278.0
2020-10-20 13:40:00,143.58,143.72,143.55,143.66,13694.0,136.0661,136.1988,136.0377,136.1419,13694.0
2020-10-20 13:45:00,143.6,143.68,143.52,143.52,10046.0,136.0851,136.1609,136.0093,136.0093,10046.0
2020-10-20 13:50:00,143.54,143.71,143.51,143.68,22132.0,136.0282,136.1893,135.9998,136.1609,22132.0
2020-10-20 13:55:00,143.67,143.7,143.53,143.65,27057.0,136.1514,136.1798,136.0187,136.1325,27057.0
2020-10-20 14:00:00,143.68,143.69,143.49,143.66,13411.0,136.1609,136.1704,135.9808,136.1419,13411.0
2020-10-20 14:05:00,143.66,143.72,143.51,143.6,14766.0,136.1419,136.1988,135.9998,136.0851,14766.0
2020-10-20 14:10:00,143.59,143.75,143.57,143.71,13653.0,136.0756,136.2272,136.0566,136.1893,13653.0
2020-10-20 14:15:00,143.71,143.95,143.68,143.88,18589.0,136.1893,136.4168,136.1609,136.3504,18589.0
2020-10-20 14:20:00,143.89,143.94,143.76,143.84,14088.0,136.3599,136.4073,136.2367,136.3125,14088.0
2020-10-20 14:25:00,143.81,143.93,143.62,143.62,11781.0,136.2841,136.3978,136.104,136.104,11781.0
2020-10-20 14:30:00,143.68,143.96,143.66,143.83,14858.0,136.1609,136.4262,136.1419,136.303,14858.0
2020-10-20 14:35:00,143.85,143.94,143.79,143.92,18356.0,136.322,136.4073,136.2651,136.3883,18356.0
2020-10-20 14:40:00,143.92,144.05,143.84,144.01,19141.0,136.3883,136.5115,136.3125,136.4736,19141.0
2020-10-20 14:45:00,144.0,144.02,143.87,143.88,12922.0,136.4641,136.4831,136.3409,136.3504,12922.0
2020-10-20 14:50:00,143.87,143.96,143.81,143.89,12568.0,136.3409,136.4262,136.2841,136.3599,12568.0
2020-10-20 14:55:00,143.9,143.96,143.79,143.9,25305.0,136.3694,136.4262,136.2651,136.3694,25305.0
2020-10-20 15:00:00,143.9,144.04,143.9,144.0,8243.0,136.3694,136.5021,136.3694,136.4641,8243.0
2020-10-20 15:05:00,144.0,144.03,143.6,143.61,22268.0,136.4641,136.4926,136.0851,136.0946,22268.0
2020-10-20 15:10:00,143.63,143.67,143.2,143.5,25284.0,136.1135,136.1514,135.706,135.9903,25284.0
2020-10-20 15:15:00,143.39,143.65,143.16,143.57,24474.0,135.8861,136.1325,135.6681,136.0566,24474.0
2020-10-20 15:20:00,143.56,143.81,143.49,143.72,18771.0,136.0472,136.2841,135.9808,136.1988,18771.0
2020-10-20 15:25:00,143.72,143.9,143.68,143.86,18599.0,136.1988,136.3694,136.1609,136.3315,18599.0
2020-10-20 15:30:00,143.86,143.91,143.7,143.88,18894.0,136.3315,136.3789,136.1798,136.3504,18894.0
2020-10-20 15:35:00,143.88,143.88,143.46,143.69,19036.0,136.3504,136.3504,135.9524,136.1704,19036.0
2020-10-20 15:40:00,143.64,144.12,143.64,144.1,32088.0,136.123,136.5779,136.123,136.5589,32088.0
2020-10-20 15:45:00,144.05,144.08,143.75,143.85,23922.0,136.5115,136.54,136.2272,136.322,23922.0
2020-10-20 15:50:00,143.79,144.01,143.7,143.9,50350.0,136.2651,136.4736,136.1798,136.3694,50350.0
2020-10-20 15:55:00,143.85,143.99,143.48,143.49,127627.0,136.322,136.4547,135.9714,135.9808,127627.0
2020-10-21 09:30:00,142.29,143.33,142.18,142.91,95800.0,134.8436,135.8292,134.7394,135.4312,95800.0
2020-10-21 09:35:00,142.97,143.19,142.57,142.68,24660.0,135.488,135.6965,135.109,135.2132,24660.0
2020-10-21 09:40:00,142.67,143.33,142.67,143.21,19771.0,135.2037,135.8292,135.2037,135.7155,19771.0
2020-10-21 09:45:00,143.2,143.24,142.91,142.98,12741.0,135.706,135.7439,135.4312,135.4975,12741.0
2020-10-21 09:50:00,143.0,143.17,142.79,142.83,11641.0,135.5165,135.6776,135.3175,135.3554,11641.0
2020-10-21 09:55:00,142.85,142.86,142.63,142.71,9506.0,135.3743,135.3838,135.1658,135.2417,9506.0
2020-10-21 10:00:00,142.71,142.71,142.4,142.49,45223.0,135.2417,135.2417,134.9479,135.0332,45223.0
2020-10-21 10:05:00,142.53,142.63,142.37,142.42,14195.0,135.0711,135.1658,134.9194,134.9668,14195.0
2020-10-21 10:10:00,142.45,142.5,142.2,142.29,18704.0,134.9953,135.0426,134.7583,134.8436,18704.0
2020-10-21 10:15:00,142.3,142.3,142.14,142.23,17786.0,134.8531,134.8531,134.7015,134.7868,17786.0
2020-10-21 10:20:00,142.29,142.36,141.85,141.88,38699.0,134.8436,134.91,134.4267,134.4551,38699.0
2020-10-21 10:25:00,141.87,142.0,141.84,141.87,35991.0,134.4456,134.5688,134.4172,134.4456,35991.0
2020-10-21 10:30:00,141.86,142.11,141.86,142.05,12633.0,134.4361,134.6731,134.4361,134.6162,12633.0
2020-10-21 10:35:00,142.05,142.25,142.0,142.2,17440.0,134.6162,134.8057,134.5688,134.7583,17440.0
2020-10-21 10:40:00,142.24,142.35,142.1,142.17,14905.0,134.7962,134.9005,134.6636,134.7299,14905.0
2020-10-21 10:45:00,142.18,142.39,142.15,142.29,12163.0,134.7394,134.9384,134.711,134.8436,12163.0
2020-10-21 10:50:00,142.29,142.48,142.25,142.39,9953.0,134.8436,135.0237,134.8057,134.9384,9953.0
2020-10-21 10:55:00,142.36,142.42,142.25,142.29,10324.0,134.91,134.9668,134.8057,134.8436,10324.0
2020-10-21 11:00:00,142.3,142.45,142.26,142.45,10096.0,134.8531,134.9953,134.8152,134.9953,10096.0
2020-10-21 11:05:00,142.45,142.46,142.05,142.13,14912.0,134.9953,135.0047,134.6162,134.692,14912.0
2020-10-21 11:10:00,142.11,142.16,141.95,141.96,9080.0,134.6731,134.7204,134.5214,134.5309,9080.0
2020-10-21 11:15:00,141.95,142.13,141.92,142.06,11668.0,134.5214,134.692,134.493,134.6257,11668.0
2020-10-21 11:20:00,142.06,142.11,141.96,142.03,8167.0,134.6257,134.6731,134.5309,134.5972,8167.0
2020-10-21 11:25:00,142.02,142.14,141.9,142.14,11624.0,134.5878,134.7015,134.474,134.7015,11624.0
2020-10-21 11:30:00,142.1,142.38,142.09,142.3,10588.0,134.6636,134.9289,134.6541,134.8531,10588.0
2020-10-21 11:35:00,142.31,142.39,142.3,142.39,4550.0,134.8626,134.9384,134.8531,134.9384,4550.0
2020-10-21 11:40:00,142.41,142.41,142.32,142.38,5717.0,134.9574,134.9574,134.8721,134.9289,5717.0
2020-10-21 11:45:00,142.36,142.43,142.3,142.36,15727.0,134.91,134.9763,134.8531,134.91,15727.0
2020-10-21 11:50:00,142.37,142.54,142.34,142.34,22606.0,134.9194,135.0805,134.891,134.891,22606.0
2020-10-21 11:55:00,142.34,142.4,142.02,142.11,12179.0,134.891,134.9479,134.5878,134.6731,12179.0
2020-10-21 12:00:00,142.06,142.25,142.06,142.19,6439.0,134.6257,134.8057,134.6257,134.7489,6439.0
2020-10-21 12:05:00,142.19,142.29,142.16,142.22,6315.0,134.7489,134.8436,134.7204,134.7773,6315.0
2020-10-21 12:10:00,142.22,142.32,142.0,142.31,11564.0,134.7773,134.8721,134.5688,134.8626,11564.0
2020-10-21 12:15:00,142.25,142.31,142.14,142.24,9401.0,134.8057,134.8626,134.7015,134.7962,9401.0
2020-10-21 12:20:00,142.26,143.08,142.23,142.88,21529.0,134.8152,135.5923,134.7868,135.4028,21529.0
2020-10-21 12:25:00,142.85,142.86,142.31,142.36,10714.0,135.3743,135.3838,134.8626,134.91,10714.0
2020-10-21 12:30:00,142.34,142.35,141.89,141.93,20308.0,134.891,134.9005,134.4646,134.5025,20308.0
2020-10-21 12:35:00,141.92,141.96,141.84,141.94,10955.0,134.493,134.5309,134.4172,134.5119,10955.0
2020-10-21 12:40:00,141.93,141.93,141.73,141.87,15780.0,134.5025,134.5025,134.3129,134.4456,15780.0
2020-10-21 12:45:00,141.9,141.93,141.66,141.73,19391.0,134.474,134.5025,134.2466,134.3129,19391.0
2020-10-21 12:50:00,141.71,141.86,141.62,141.65,16417.0,134.294,134.4361,134.2087,134.2371,16417.0
2020-10-21 12:55:00,141.66,141.86,141.59,141.66,13247.0,134.2466,134.4361,134.1803,134.2466,13247.0
2020-10-21 13:00:00,141.66,141.8,141.61,141.8,4476.0,134.2466,134.3793,134.1992,134.3793,4476.0
2020-10-21 13:05:00,141.77,141.77,141.6,141.64,6480.0,134.3508,134.3508,134.1897,134.2276,6480.0
2020-10-21 13:10:00,141.61,141.73,141.59,141.61,8091.0,134.1992,134.3129,134.1803,134.1992,8091.0
2020-10-21 13:15:00,141.64,141.97,141.64,141.85,10001.0,134.2276,134.5404,134.2276,134.4267,10001.0
2020-10-21 13:20:00,141.86,141.88,141.74,141.86,8563.0,134.4361,134.4551,134.3224,134.4361,8563.0
2020-10-21 13:25:00,141.91,141.92,141.74,141.75,8273.0,134.4835,134.493,134.3224,134.3319,8273.0
2020-10-21 13:30:00,141.77,141.81,141.71,141.79,9493.0,134.3508,134.3888,134.294,134.3698,9493.0
2020-10-21 13:35:00,141.8,141.84,141.6,141.61,7994.0,134.3793,134.4172,134.1897,134.1992,7994.0
2020-10-21 13:40:00,141.63,141.75,141.62,141.7,7446.0,134.2182,134.3319,134.2087,134.2845,7446.0
2020-10-21 13:45:00,141.7,141.7,141.6,141.66,8687.0,134.2845,134.2845,134.1897,134.2466,8687.0
2020-10-21 13:50:00,141.68,141.85,141.68,141.76,8524.0,134.2656,134.4267,134.2656,134.3414,8524.0
2020-10-21 13:55:00,141.78,141.82,141.68,141.73,6206.0,134.3603,134.3982,134.2656,134.3129,6206.0
2020-10-21 14:00:00,141.75,141.99,141.75,141.87,15641.0,134.3319,134.5593,134.3319,134.4456,15641.0
2020-10-21 14:05:00,141.87,141.9,141.78,141.87,7366.0,134.4456,134.474,134.3603,134.4456,7366.0
2020-10-21 14:10:00,141.87,142.14,141.82,142.05,11850.0,134.4456,134.7015,134.3982,134.6162,11850.0
2020-10-21 14:15:00,142.06,142.23,142.06,142.23,6562.0,134.6257,134.7868,134.6257,134.7868,6562.0
2020-10-21 14:20:00,142.23,142.26,142.13,142.2,9203.0,134.7868,134.8152,134.692,134.7583,9203.0
2020-10-21 14:25:00,142.23,142.5,142.23,142.39,7831.0,134.7868,135.0426,134.7868,134.9384,7831.0
2020-10-21 14:30:00,142.38,142.41,142.29,142.37,10630.0,134.9289,134.9574,134.8436,134.9194,10630.0
2020-10-21 14:35:00,142.36,142.36,142.25,142.31,13970.0,134.91,134.91,134.8057,134.8626,13970.0
2020-10-21 14:40:00,142.31,142.34,142.24,142.31,5526.0,134.8626,134.891,134.7962,134.8626,5526.0
2020-10-21 14:45:00,142.35,142.37,142.23,142.23,6413.0,134.9005,134.9194,134.7868,134.7868,6413.0
2020-10-21 14:50:00,142.23,142.26,142.15,142.15,4536.0,134.7868,134.8152,134.711,134.711,4536.0
2020-10-21 14:55:00,142.14,142.27,142.14,142.27,5438.0,134.7015,134.8247,134.7015,134.8247,5438.0
2020-10-21 15:00:00,142.29,142.33,142.21,142.25,24202.0,134.8436,134.8815,134.7678,134.8057,24202.0
2020-10-21 15:05:00,142.23,142.31,142.06,142.11,13080.0,134.7868,134.8626,134.6257,134.6731,13080.0
2020-10-21 15:10:00,142.07,142.14,141.99,141.99,5227.0,134.6351,134.7015,134.5593,134.5593,5227.0
2020-10-21 15:15:00,141.98,142.07,141.89,142.03,9944.0,134.5499,134.6351,134.4646,134.5972,9944.0
2020-10-21 15:20:00,142.03,142.1,141.97,142.09,7193.0,134.5972,134.6636,134.5404,134.6541,7193.0
2020-10-21 15:25:00,142.11,142.18,142.03,142.1,8394.0,134.6731,134.7394,134.5972,134.6636,8394.0
2020-10-21 15:30:00,142.09,142.3,142.05,142.08,13245.0,134.6541,134.8531,134.6162,134.6446,13245.0
2020-10-21 15:35:00,142.09,142.22,141.81,141.85,17810.0,134.6541,134.7773,134.3888,134.4267,17810.0
2020-10-21 15:40:00,141.8,141.85,141.42,141.43,24681.0,134.3793,134.4267,134.0192,134.0286,24681.0
2020-10-21 15:45:00,141.43,141.49,141.31,141.38,33835.0,134.0286,134.0855,133.9149,133.9813,33835.0
2020-10-21 15:50:00,141.32,141.51,141.3,141.5,40945.0,133.9244,134.1045,133.9054,134.095,40945.0
2020-10-21 15:55:00,141.51,141.59,141.21,141.25,133581.0,134.1045,134.1803,133.8202,133.8581,133581.0
2020-10-22 09:30:00,141.53,142.09,141.5,141.66,49823.0,134.1234,134.6541,134.095,134.2466,49823.0
2020-10-22 09:35:00,141.65,141.65,141.05,141.16,12939.0,134.2371,134.2371,133.6685,133.7728,12939.0
2020-10-22 09:40:00,141.16,141.59,140.96,141.58,113902.0,133.7728,134.1803,133.5832,134.1708,113902.0
2020-10-22 09:45:00,141.53,141.63,141.34,141.41,13522.0,134.1234,134.2182,133.9433,134.0097,13522.0
2020-10-22 09:50:00,141.42,141.69,141.31,141.56,17143.0,134.0192,134.275,133.9149,134.1518,17143.0
2020-10-22 09:55:00,141.5,141.58,141.4,141.55,17759.0,134.095,134.1708,134.0002,134.1424,17759.0
2020-10-22 10:00:00,141.55,141.61,141.23,141.49,21384.0,134.1424,134.1992,133.8391,134.0855,21384.0
2020-10-22 10:05:00,141.53,141.7,141.34,141.39,28676.0,134.1234,134.2845,133.9433,133.9907,28676.0
2020-10-22 10:10:00,141.37,141.42,141.14,141.19,28389.0,133.9718,134.0192,133.7538,133.8012,28389.0
2020-10-22 10:15:00,141.18,141.27,141.01,141.2,31442.0,133.7917,133.877,133.6306,133.8107,31442.0
2020-10-22 10:20:00,141.19,141.2,140.95,140.96,23992.0,133.8012,133.8107,133.5738,133.5832,23992.0
2020-10-22 10:25:00,140.91,141.0,140.8,140.87,14798.0,133.5359,133.6211,133.4316,133.4979,14798.0
2020-10-22 10:30:00,140.88,141.1,140.84,141.0,14420.0,133.5074,133.7159,133.4695,133.6211,14420.0
2020-10-22 10:35:00,141.02,141.66,141.02,141.63,18689.0,133.6401,134.2466,133.6401,134.2182,18689.0
2020-10-22 10:40:00,141.58,141.58,141.17,141.23,16268.0,134.1708,134.1708,133.7822,133.8391,16268.0
2020-10-22 10:45:00,141.23,141.29,141.09,141.24,9069.0,133.8391,133.896,133.7064,133.8486,9069.0
2020-10-22 10:50:00,141.27,141.96,141.18,141.63,19809.0,133.877,134.5309,133.7917,134.2182,19809.0
2020-10-22 10:55:00,141.67,141.81,141.64,141.75,15532.0,134.2561,134.3888,134.2276,134.3319,15532.0
2020-10-22 11:00:00,141.72,141.9,141.67,141.78,22677.0,134.3035,134.474,134.2561,134.3603,22677.0
2020-10-22 11:05:00,141.73,141.77,141.34,141.35,18808.0,134.3129,134.3508,133.9433,133.9528,18808.0
2020-10-22 11:10:00,141.37,141.61,141.36,141.61,14827.0,133.9718,134.1992,133.9623,134.1992,14827.0
2020-10-22 11:15:00,141.56,141.65,141.32,141.37,15025.0,134.1518,134.2371,133.9244,133.9718,15025.0
2020-10-22 11:20:00,141.37,141.5,141.35,141.47,6578.0,133.9718,134.095,133.9528,134.0665,6578.0
2020-10-22 11:25:00,141.41,141.44,141.26,141.44,18228.0,134.0097,134.0381,133.8675,134.0381,18228.0
2020-10-22 11:30:00,141.5,141.51,141.25,141.33,9385.0,134.095,134.1045,133.8581,133.9339,9385.0
2020-10-22 11:35:00,141.34,141.46,141.33,141.4,8475.0,133.9433,134.0571,133.9339,134.0002,8475.0
2020-10-22 11:40:00,141.41,141.5,141.38,141.46,11710.0,134.0097,134.095,133.9813,134.0571,11710.0
2020-10-22 11:45:00,141.48,141.55,141.42,141.52,12049.0,134.076,134.1424,134.0192,134.1139,12049.0
2020-10-22 11:50:00,141.54,141.57,141.4,141.46,17819.0,134.1329,134.1613,134.0002,134.0571,17819.0
2020-10-22 11:55:00,141.47,141.59,141.42,141.49,16862.0,134.0665,134.1803,134.0192,134.0855,16862.0
2020-10-22 12:00:00,141.52,141.66,141.46,141.49,23910.0,134.1139,134.2466,134.0571,134.0855,23910.0
2020-10-22 12:05:00,141.48,141.62,141.46,141.53,24091.0,134.076,134.2087,134.0571,134.1234,24091.0
2020-10-22 12:10:00,141.53,141.71,141.51,141.54,21568.0,134.1234,134.294,134.1045,134.1329,21568.0
2020-10-22 12:15:00,141.55,141.7,141.52,141.66,15692.0,134.1424,134.2845,134.1139,134.2466,15692.0
2020-10-22 12:20:00,141.66,141.83,141.66,141.79,28163.0,134.2466,134.4077,134.2466,134.3698,28163.0
2020-10-22 12:25:00,141.8,141.85,141.6,141.63,18916.0,134.3793,134.4267,134.1897,134.2182,18916.0
2020-10-22 12:30:00,141.61,141.79,141.56,141.78,16365.0,134.1992,134.3698,134.1518,134.3603,16365.0
2020-10-22 12:35:00,141.75,141.86,141.74,141.78,17115.0,134.3319,134.4361,134.3224,134.3603,17115.0
2020-10-22 12:40:00,141.78,141.8,141.6,141.74,14523.0,134.3603,134.3793,134.1897,134.3224,14523.0
2020-10-22 12:45:00,141.72,141.88,141.66,141.86,13562.0,134.3035,134.4551,134.2466,134.4361,13562.0
2020-10-22 12:50:00,141.87,141.94,141.75,141.78,11464.0,134.4456,134.5119,134.3319,134.3603,11464.0
2020-10-22 12:55:00,141.78,141.92,141.78,141.89,12262.0,134.3603,134.493,134.3603,134.4646,12262.0
2020-10-22 13:00:00,141.9,142.12,141.9,142.01,17911.0,134.474,134.6825,134.474,134.5783,17911.0
2020-10-22 13:05:00,142.03,142.04,141.92,141.96,13650.0,134.5972,134.6067,134.493,134.5309,13650.0
2020-10-22 13:10:00,141.92,142.25,141.89,142.24,11139.0,134.493,134.8057,134.4646,134.7962,11139.0
2020-10-22 13:15:00,142.25,142.27,141.91,141.97,32478.0,134.8057,134.8247,134.4835,134.5404,32478.0
2020-10-22 13:20:00,141.93,141.95,141.55,141.62,50405.0,134.5025,134.5214,134.1424,134.2087,50405.0
2020-10-22 13:25:00,141.66,141.66,141.21,141.25,60495.0,134.2466,134.2466,133.8202,133.8581,60495.0
2020-10-22 13:30:00,141.28,141.52,141.16,141.48,26776.0,133.8865,134.1139,133.7728,134.076,26776.0
2020-10-22 13:35:00,141.44,141.53,141.41,141.53,13926.0,134.0381,134.1234,134.0097,134.1234,13926.0
2020-10-22 13:40:00,141.52,141.64,141.37,141.5,32758.0,134.1139,134.2276,133.9718,134.095,32758.0
2020-10-22 13:45:00,141.5,141.59,141.44,141.55,9143.0,134.095,134.1803,134.0381,134.1424,9143.0
2020-10-22 13:50:00,141.57,141.76,141.51,141.75,23090.0,134.1613,134.3414,134.1045,134.3319,23090.0
2020-10-22 13:55:00,141.74,141.74,141.61,141.68,21459.0,134.3224,134.3224,134.1992,134.2656,21459.0
2020-10-22 14:00:00,141.7,141.84,141.67,141.77,16881.0,134.2845,134.4172,134.2561,134.3508,16881.0
2020-10-22 14:05:00,141.78,141.86,141.61,141.69,26054.0,134.3603,134.4361,134.1992,134.275,26054.0
2020-10-22 14:10:00,141.69,141.79,141.63,141.78,10951.0,134.275,134.3698,134.2182,134.3603,10951.0
2020-10-22 14:15:00,141.8,142.05,141.73,141.92,15967.0,134.3793,134.6162,134.3129,134.493,15967.0
2020-10-22 14:20:00,141.95,141.96,141.87,141.89,10358.0,134.5214,134.5309,134.4456,134.4646,10358.0
2020-10-22 14:25:00,141.9,141.92,141.83,141.86,15885.0,134.474,134.493,134.4077,134.4361,15885.0
2020-10-22 14:30:00,141.88,141.93,141.83,141.87,9343.0,134.4551,134.5025,134.4077,134.4456,9343.0
2020-10-22 14:35:00,141.85,141.96,141.85,141.85,18580.0,134.4267,134.5309,134.4267,134.4267,18580.0
2020-10-22 14:40:00,141.87,141.94,141.86,141.94,16081.0,134.4456,134.5119,134.4361,134.5119,16081.0
2020-10-22 14:45:00,141.94,142.0,141.9,141.93,18786.0,134.5119,134.5688,134.474,134.5025,18786.0
2020-10-22 14:50:00,141.93,142.01,141.83,141.92,11594.0,134.5025,134.5783,134.4077,134.493,11594.0
2020-10-22 14:55:00,141.91,141.95,141.83,141.92,20858.0,134.4835,134.5214,134.4077,134.493,20858.0
2020-10-22 15:00:00,141.93,141.93,141.74,141.81,13933.0,134.5025,134.5025,134.3224,134.3888,13933.0
2020-10-22 15:05:00,141.76,141.77,141.6,141.64,12623.0,134.3414,134.3508,134.1897,134.2276,12623.0
2020-10-22 15:10:00,141.65,141.71,141.6,141.64,13335.0,134.2371,134.294,134.1897,134.2276,13335.0
2020-10-22 15:15:00,141.65,141.7,141.58,141.6,23057.0,134.2371,134.2845,134.1708,134.1897,23057.0
2020-10-22 15:20:00,141.61,141.67,141.54,141.61,14496.0,134.1992,134.2561,134.1329,134.1992,14496.0
2020-10-22 15:25:00,141.6,141.66,141.51,141.66,12935.0,134.1897,134.2466,134.1045,134.2466,12935.0
2020-10-22 15:30:00,141.67,141.81,141.65,141.79,25811.0,134.2561,134.3888,134.2371,134.3698,25811.0
2020-10-22 15:35:00,141.81,141.99,141.71,141.71,24109.0,134.3888,134.5593,134.294,134.294,24109.0
2020-10-22 15:40:00,141.71,141.84,141.64,141.66,28881.0,134.294,134.4172,134.2276,134.2466,28881.0
2020-10-22 15:45:00,141.66,141.67,141.59,141.66,41668.0,134.2466,134.2561,134.1803,134.2466,41668.0
2020-10-22 15:50:00,141.67,141.81,141.62,141.78,68973.0,134.2561,134.3888,134.2087,134.3603,68973.0
2020-10-22 15:55:00,141.77,141.94,141.43,141.65,228640.0,134.3508,134.5119,134.0286,134.2371,228640.0
2020-10-23 09:30:00,142.24,143.24,141.72,143.19,125475.0,134.7962,135.7439,134.3035,135.6965,125475.0
2020-10-23 09:35:00,143.13,143.49,142.98,143.32,25760.0,135.6397,135.9808,135.4975,135.8197,25760.0
2020-10-23 09:40:00,143.32,143.33,142.98,143.23,14277.0,135.8197,135.8292,135.4975,135.7344,14277.0
2020-10-23 09:45:00,143.21,144.02,143.19,144.02,38265.0,135.7155,136.4831,135.6965,136.4831,38265.0
2020-10-23 09:50:00,143.98,144.02,143.52,143.9,32388.0,136.4452,136.4831,136.0093,136.3694,32388.0
2020-10-23 09:55:00,143.9,144.37,143.86,144.03,36978.0,136.3694,136.8148,136.3315,136.4926,36978.0
2020-10-23 10:00:00,144.03,144.59,143.9,144.17,32884.0,136.4926,137.0233,136.3694,136.6252,32884.0
2020-10-23 10:05:00,144.19,144.7,144.17,144.32,23504.0,136.6442,137.1275,136.6252,136.7674,23504.0
2020-10-23 10:10:00,144.32,144.32,144.0,144.18,23601.0,136.7674,136.7674,136.4641,136.6347,23601.0
2020-10-23 10:15:00,144.18,144.21,143.73,143.91,18487.0,136.6347,136.6632,136.2083,136.3789,18487.0
2020-10-23 10:20:00,143.85,144.01,143.69,143.81,18151.0,136.322,136.4736,136.1704,136.2841,18151.0
2020-10-23 10:25:00,143.81,144.14,143.74,143.97,16110.0,136.2841,136.5968,136.2178,136.4357,16110.0
2020-10-23 10:30:00,143.95,144.0,143.75,143.82,12226.0,136.4168,136.4641,136.2272,136.2936,12226.0
2020-10-23 10:35:00,143.8,143.94,143.55,143.68,14632.0,136.2746,136.4073,136.0377,136.1609,14632.0
2020-10-23 10:40:00,143.65,143.72,143.4,143.54,13447.0,136.1325,136.1988,135.8955,136.0282,13447.0
2020-10-23 10:45:00,143.63,143.87,143.54,143.87,33676.0,136.1135,136.3409,136.0282,136.3409,33676.0
2020-10-23 10:50:00,143.9,144.25,143.82,144.21,24395.0,136.3694,136.7011,136.2936,136.6632,24395.0
2020-10-23 10:55:00,144.17,144.49,144.16,144.31,19612.0,136.6252,136.9285,136.6158,136.7579,19612.0
2020-10-23 11:00:00,144.33,144.41,144.18,144.33,11557.0,136.7769,136.8527,136.6347,136.7769,11557.0
2020-10-23 11:05:00,144.27,144.39,143.88,144.31,15372.0,136.72,136.8337,136.3504,136.7579,15372.0
2020-10-23 11:10:00,144.38,144.43,144.16,144.23,9724.0,136.8243,136.8716,136.6158,136.6821,9724.0
2020-10-23 11:15:00,144.22,144.34,143.98,143.99,12688.0,136.6726,136.7864,136.4452,136.4547,12688.0
2020-10-23 11:20:00,144.03,144.04,143.8,143.84,15278.0,136.4926,136.5021,136.2746,136.3125,15278.0
2020-10-23 11:25:00,143.84,144.03,143.79,143.9,15467.0,136.3125,136.4926,136.2651,136.3694,15467.0
2020-10-23 11:30:00,143.89,143.92,143.25,143.36,37883.0,136.3599,136.3883,135.7534,135.8576,37883.0
2020-10-23 11:35:00,143.39,143.4,143.2,143.27,11501.0,135.8861,135.8955,135.706,135.7723,11501.0
2020-10-23 11:40:00,143.27,143.45,143.1,143.23,27174.0,135.7723,135.9429,135.6112,135.7344,27174.0
2020-10-23 11:45:00,143.23,143.35,143.03,143.15,14387.0,135.7344,135.8482,135.5449,135.6586,14387.0
2020-10-23 11:50:00,143.12,143.25,143.08,143.24,13227.0,135.6302,135.7534,135.5923,135.7439,13227.0
2020-10-23 11:55:00,143.19,143.6,143.19,143.5,15563.0,135.6965,136.0851,135.6965,135.9903,15563.0
2020-10-23 12:00:00,143.55,143.68,143.51,143.65,6164.0,136.0377,136.1609,135.9998,136.1325,6164.0
2020-10-23 12:05:00,143.62,143.63,143.43,143.5,5351.0,136.104,136.1135,135.924,135.9903,5351.0
2020-10-23 12:10:00,143.49,143.64,143.44,143.44,11440.0,135.9808,136.123,135.9335,135.9335,11440.0
2020-10-23 12:15:00,143.42,143.51,143.12,143.2,8402.0,135.9145,135.9998,135.6302,135.706,8402.0
2020-10-23 12:20:00,143.16,143.16,142.73,142.83,12386.0,135.6681,135.6681,135.2606,135.3554,12386.0
2020-10-23 12:25:00,142.82,142.93,142.69,142.72,12612.0,135.3459,135.4501,135.2227,135.2511,12612.0
2020-10-23 12:30:00,142.65,142.85,142.54,142.83,21482.0,135.1848,135.3743,135.0805,135.3554,21482.0
2020-10-23 12:35:00,142.8,142.8,142.67,142.69,5072.0,135.3269,135.3269,135.2037,135.2227,5072.0
2020-10-23 12:40:00,142.71,142.73,142.52,142.61,10910.0,135.2417,135.2606,135.0616,135.1469,10910.0
2020-10-23 12:45:00,142.61,142.63,142.46,142.61,20222.0,135.1469,135.1658,135.0047,135.1469,20222.0
2020-10-23 12:50:00,142.61,142.63,142.34,142.56,21977.0,135.1469,135.1658,134.891,135.0995,21977.0
2020-10-23 12:55:00,142.48,142.71,142.45,142.45,7027.0,135.0237,135.2417,134.9953,134.9953,7027.0
2020-10-23 13:00:00,142.47,142.67,142.46,142.6,4571.0,135.0142,135.2037,135.0047,135.1374,4571.0
2020-10-23 13:05:00,142.71,142.73,142.6,142.6,4641.0,135.2417,135.2606,135.1374,135.1374,4641.0
2020-10-23 13:10:00,142.61,142.66,142.56,142.65,6306.0,135.1469,135.1943,135.0995,135.1848,6306.0
2020-10-23 13:15:00,142.66,142.69,142.55,142.69,7271.0,135.1943,135.2227,135.09,135.2227,7271.0
2020-10-23 13:20:00,142.67,142.82,142.64,142.76,6553.0,135.2037,135.3459,135.1753,135.289,6553.0
2020-10-23 13:25:00,142.75,142.8,142.58,142.64,8095.0,135.2796,135.3269,135.1185,135.1753,8095.0
2020-10-23 13:30:00,142.62,142.72,142.6,142.68,8518.0,135.1564,135.2511,135.1374,135.2132,8518.0
2020-10-23 13:35:00,142.67,142.73,142.52,142.52,7649.0,135.2037,135.2606,135.0616,135.0616,7649.0
2020-10-23 13:40:00,142.5,142.54,142.43,142.46,8122.0,135.0426,135.0805,134.9763,135.0047,8122.0
2020-10-23 13:45:00,142.47,142.55,142.4,142.48,15488.0,135.0142,135.09,134.9479,135.0237,15488.0
2020-10-23 13:50:00,142.46,142.6,142.4,142.46,16676.0,135.0047,135.1374,134.9479,135.0047,16676.0
2020-10-23 13:55:00,142.46,142.48,142.39,142.45,10750.0,135.0047,135.0237,134.9384,134.9953,10750.0
2020-10-23 14:00:00,142.46,142.47,142.34,142.39,11004.0,135.0047,135.0142,134.891,134.9384,11004.0
2020-10-23 14:05:00,142.4,142.69,142.4,142.69,9748.0,134.9479,135.2227,134.9479,135.2227,9748.0
2020-10-23 14:10:00,142.7,142.7,142.56,142.56,11625.0,135.2322,135.2322,135.0995,135.0995,11625.0
2020-10-23 14:15:00,142.55,142.79,142.54,142.59,13797.0,135.09,135.3175,135.0805,135.1279,13797.0
2020-10-23 14:20:00,142.57,142.88,142.57,142.69,12239.0,135.109,135.4028,135.109,135.2227,12239.0
2020-10-23 14:25:00,142.71,142.9,142.68,142.9,8768.0,135.2417,135.4217,135.2132,135.4217,8768.0
2020-10-23 14:30:00,142.87,142.88,142.75,142.78,10488.0,135.3933,135.4028,135.2796,135.308,10488.0
2020-10-23 14:35:00,142.75,142.78,142.68,142.7,10952.0,135.2796,135.308,135.2132,135.2322,10952.0
2020-10-23 14:40:00,142.71,142.76,142.64,142.71,7412.0,135.2417,135.289,135.1753,135.2417,7412.0
2020-10-23 14:45:00,142.73,142.73,142.43,142.46,17420.0,135.2606,135.2606,134.9763,135.0047,17420.0
2020-10-23 14:50:00,142.46,142.54,142.35,142.41,15205.0,135.0047,135.0805,134.9005,134.9574,15205.0
2020-10-23 14:55:00,142.43,142.52,142.43,142.5,11068.0,134.9763,135.0616,134.9763,135.0426,11068.0
2020-10-23 15:00:00,142.49,142.52,142.39,142.5,9555.0,135.0332,135.0616,134.9384,135.0426,9555.0
2020-10-23 15:05:00,142.52,142.52,142.42,142.46,10425.0,135.0616,135.0616,134.9668,135.0047,10425.0
2020-10-23 15:10:00,142.47,142.68,142.47,142.65,21100.0,135.0142,135.2132,135.0142,135.1848,21100.0
2020-10-23 15:15:00,142.65,142.65,142.48,142.48,22553.0,135.1848,135.1848,135.0237,135.0237,22553.0
2020-10-23 15:20:00,142.51,142.51,142.41,142.43,19364.0,135.0521,135.0521,134.9574,134.9763,19364.0
2020-10-23 15:25:00,142.43,142.48,142.37,142.42,13725.0,134.9763,135.0237,134.9194,134.9668,13725.0
2020-10-23 15:30:00,142.36,142.4,142.28,142.28,23546.0,134.91,134.9479,134.8342,134.8342,23546.0
2020-10-23 15:35:00,142.31,142.39,142.27,142.34,13276.0,134.8626,134.9384,134.8247,134.891,13276.0
2020-10-23 15:40:00,142.35,142.4,142.29,142.33,21201.0,134.9005,134.9479,134.8436,134.8815,21201.0
2020-10-23 15:45:00,142.34,142.38,142.28,142.36,37369.0,134.891,134.9289,134.8342,134.91,37369.0
2020-10-23 15:50:00,142.41,142.44,142.25,142.28,38861.0,134.9574,134.9858,134.8057,134.8342,38861.0
2020-10-23 15:55:00,142.3,142.45,142.12,142.38,138465.0,134.8531,134.9953,134.6825,134.9289,138465.0
2020-10-26 09:30:00,141.9,142.2,141.83,142.05,45787.0,134.474,134.7583,134.4077,134.6162,45787.0
2020-10-26 09:35:00,142.02,142.29,141.81,141.96,29137.0,134.5878,134.8436,134.3888,134.5309,29137.0
2020-10-26 09:40:00,142.03,142.05,141.32,141.48,29028.0,134.5972,134.6162,133.9244,134.076,29028.0
2020-10-26 09:45:00,141.5,141.63,141.17,141.24,34286.0,134.095,134.2182,133.7822,133.8486,34286.0
2020-10-26 09:50:00,141.24,141.91,141.24,141.53,16139.0,133.8486,134.4835,133.8486,134.1234,16139.0
2020-10-26 09:55:00,141.62,141.82,141.46,141.53,15100.0,134.2087,134.3982,134.0571,134.1234,15100.0
2020-10-26 10:00:00,141.57,141.94,141.49,141.8,14474.0,134.1613,134.5119,134.0855,134.3793,14474.0
2020-10-26 10:05:00,141.76,141.76,141.58,141.69,12481.0,134.3414,134.3414,134.1708,134.275,12481.0
2020-10-26 10:10:00,141.73,141.83,141.37,141.46,22912.0,134.3129,134.4077,133.9718,134.0571,22912.0
2020-10-26 10:15:00,141.49,141.67,141.36,141.56,14787.0,134.0855,134.2561,133.9623,134.1518,14787.0
2020-10-26 10:20:00,141.59,141.7,141.52,141.59,16198.0,134.1803,134.2845,134.1139,134.1803,16198.0
2020-10-26 10:25:00,141.57,141.89,141.43,141.47,23485.0,134.1613,134.4646,134.0286,134.0665,23485.0
2020-10-26 10:30:00,141.43,141.43,140.91,141.22,38932.0,134.0286,134.0286,133.5359,133.8296,38932.0
2020-10-26 10:35:00,141.22,141.27,140.99,141.11,14264.0,133.8296,133.877,133.6117,133.7254,14264.0
2020-10-26 10:40:00,141.05,141.26,140.97,141.02,12768.0,133.6685,133.8675,133.5927,133.6401,12768.0
2020-10-26 10:45:00,140.96,141.13,140.77,140.81,17912.0,133.5832,133.7443,133.4032,133.4411,17912.0
2020-10-26 10:50:00,140.83,141.11,140.71,141.05,12579.0,133.46,133.7254,133.3463,133.6685,12579.0
2020-10-26 10:55:00,141.11,141.38,141.03,141.38,11705.0,133.7254,133.9813,133.6496,133.9813,11705.0
2020-10-26 11:00:00,141.38,141.43,141.03,141.17,15513.0,133.9813,134.0286,133.6496,133.7822,15513.0
2020-10-26 11:05:00,141.12,141.22,140.88,140.94,18647.0,133.7349,133.8296,133.5074,133.5643,18647.0
2020-10-26 11:10:00,140.89,141.09,140.89,141.08,6049.0,133.5169,133.7064,133.5169,133.697,6049.0
2020-10-26 11:15:00,141.07,141.09,140.6,140.6,22908.0,133.6875,133.7064,133.2421,133.2421,22908.0
2020-10-26 11:20:00,140.62,140.9,140.44,140.88,21157.0,133.261,133.5264,133.0904,133.5074,21157.0
2020-10-26 11:25:00,140.87,141.24,140.86,141.03,24558.0,133.4979,133.8486,133.4885,133.6496,24558.0
2020-10-26 11:30:00,141.07,141.09,140.78,140.78,9324.0,133.6875,133.7064,133.4127,133.4127,9324.0
2020-10-26 11:35:00,140.82,141.14,140.81,140.95,18549.0,133.4506,133.7538,133.4411,133.5738,18549.0
2020-10-26 11:40:00,140.9,141.29,140.71,141.29,31820.0,133.5264,133.896,133.3463,133.896,31820.0
2020-10-26 11:45:00,141.28,141.36,141.1,141.21,18898.0,133.8865,133.9623,133.7159,133.8202,18898.0
2020-10-26 11:50:00,141.17,141.26,140.87,140.93,7926.0,133.7822,133.8675,133.4979,133.5548,7926.0
2020-10-26 11:55:00,140.83,141.05,140.83,140.89,11273.0,133.46,133.6685,133.46,133.5169,11273.0
2020-10-26 12:00:00,140.98,141.0,140.83,140.88,13918.0,133.6022,133.6211,133.46,133.5074,13918.0
2020-10-26 12:05:00,140.84,140.85,140.5,140.54,18176.0,133.4695,133.479,133.1473,133.1852,18176.0
2020-10-26 12:10:00,140.5,140.7,140.5,140.51,10518.0,133.1473,133.3368,133.1473,133.1568,10518.0
2020-10-26 12:15:00,140.48,140.64,140.43,140.52,16134.0,133.1284,133.28,133.081,133.1663,16134.0
2020-10-26 12:20:00,140.57,140.78,140.46,140.69,12910.0,133.2136,133.4127,133.1094,133.3274,12910.0
2020-10-26 12:25:00,140.65,140.72,140.57,140.66,7287.0,133.2895,133.3558,133.2136,133.2989,7287.0
2020-10-26 12:30:00,140.59,140.59,140.21,140.3,16942.0,133.2326,133.2326,132.8725,132.9578,16942.0
2020-10-26 12:35:00,140.24,140.34,140.2,140.26,16020.0,132.9009,132.9957,132.863,132.9199,16020.0
2020-10-26 12:40:00,140.26,140.36,140.2,140.36,9379.0,132.9199,133.0146,132.863,133.0146,9379.0
2020-10-26 12:45:00,140.36,140.42,140.28,140.39,15483.0,133.0146,133.0715,132.9388,133.0431,15483.0
2020-10-26 12:50:00,140.38,140.61,140.33,140.55,8278.0,133.0336,133.2516,132.9862,133.1947,8278.0
2020-10-26 12:55:00,140.5,140.6,140.45,140.59,11887.0,133.1473,133.2421,133.0999,133.2326,11887.0
2020-10-26 13:00:00,140.56,140.64,140.44,140.59,10897.0,133.2042,133.28,133.0904,133.2326,10897.0
2020-10-26 13:05:00,140.55,140.76,140.46,140.72,10340.0,133.1947,133.3937,133.1094,133.3558,10340.0
2020-10-26 13:10:00,140.76,140.82,140.59,140.63,12237.0,133.3937,133.4506,133.2326,133.2705,12237.0
2020-10-26 13:15:00,140.6,140.6,140.3,140.3,11176.0,133.2421,133.2421,132.9578,132.9578,11176.0
2020-10-26 13:20:00,140.31,140.44,140.23,140.27,9413.0,132.9673,133.0904,132.8914,132.9293,9413.0
2020-10-26 13:25:00,140.28,140.36,140.2,140.28,8578.0,132.9388,133.0146,132.863,132.9388,8578.0
2020-10-26 13:30:00,140.23,140.26,140.05,140.09,17655.0,132.8914,132.9199,132.7209,132.7588,17655.0
2020-10-26 13:35:00,140.07,140.34,140.05,140.31,7807.0,132.7398,132.9957,132.7209,132.9673,7807.0
2020-10-26 13:40:00,140.28,140.33,140.21,140.3,11296.0,132.9388,132.9862,132.8725,132.9578,11296.0
2020-10-26 13:45:00,140.32,140.64,140.29,140.61,11905.0,132.9767,133.28,132.9483,133.2516,11905.0
2020-10-26 13:50:00,140.59,140.84,140.54,140.77,20429.0,133.2326,133.4695,133.1852,133.4032,20429.0
2020-10-26 13:55:00,140.79,140.81,140.52,140.61,37860.0,133.4221,133.4411,133.1663,133.2516,37860.0
2020-10-26 14:00:00,140.58,140.67,140.46,140.62,17488.0,133.2231,133.3084,133.1094,133.261,17488.0
2020-10-26 14:05:00,140.62,140.98,140.61,140.95,8321.0,133.261,133.6022,133.2516,133.5738,8321.0
2020-10-26 14:10:00,140.93,140.96,140.8,140.84,16822.0,133.5548,133.5832,133.4316,133.4695,16822.0
2020-10-26 14:15:00,140.85,141.04,140.83,141.01,6200.0,133.479,133.659,133.46,133.6306,6200.0
2020-10-26 14:20:00,140.97,141.08,140.91,141.03,13711.0,133.5927,133.697,133.5359,133.6496,13711.0
2020-10-26 14:25:00,141.03,141.53,140.98,141.43,13775.0,133.6496,134.1234,133.6022,134.0286,13775.0
2020-10-26 14:30:00,141.39,141.54,141.21,141.37,17295.0,133.9907,134.1329,133.8202,133.9718,17295.0
2020-10-26 14:35:00,141.36,141.47,141.32,141.4,9649.0,133.9623,134.0665,133.9244,134.0002,9649.0
2020-10-26 14:40:00,141.37,141.54,141.36,141.46,19504.0,133.9718,134.1329,133.9623,134.0571,19504.0
2020-10-26 14:45:00,141.41,141.43,141.32,141.33,13086.0,134.0097,134.0286,133.9244,133.9339,13086.0
2020-10-26 14:50:00,141.35,141.64,141.35,141.6,16391.0,133.9528,134.2276,133.9528,134.1897,16391.0
2020-10-26 14:55:00,141.65,141.9,141.59,141.75,24923.0,134.2371,134.474,134.1803,134.3319,24923.0
2020-10-26 15:00:00,141.75,141.79,141.52,141.61,59773.0,134.3319,134.3698,134.1139,134.1992,59773.0
2020-10-26 15:05:00,141.63,141.65,141.44,141.54,49274.0,134.2182,134.2371,134.0381,134.1329,49274.0
2020-10-26 15:10:00,141.55,141.63,141.42,141.44,41761.0,134.1424,134.2182,134.0192,134.0381,41761.0
2020-10-26 15:15:00,141.46,141.68,141.43,141.52,83549.0,134.0571,134.2656,134.0286,134.1139,83549.0
2020-10-26 15:20:00,141.55,141.68,141.4,141.45,80759.0,134.1424,134.2656,134.0002,134.0476,80759.0
2020-10-26 15:25:00,141.43,141.57,141.23,141.28,29016.0,134.0286,134.1613,133.8391,133.8865,29016.0
2020-10-26 15:30:00,141.33,141.59,141.26,141.3,46450.0,133.9339,134.1803,133.8675,133.9054,46450.0
2020-10-26 15:35:00,141.3,141.31,141.03,141.3,26737.0,133.9054,133.9149,133.6496,133.9054,26737.0
2020-10-26 15:40:00,141.33,141.45,141.23,141.42,51418.0,133.9339,134.0476,133.8391,134.0192,51418.0
2020-10-26 15:45:00,141.4,141.42,141.23,141.36,55766.0,134.0002,134.0192,133.8391,133.9623,55766.0
2020-10-26 15:50:00,141.37,141.63,141.29,141.61,99439.0,133.9718,134.2182,133.896,134.1992,99439.0
2020-10-26 15:55:00,141.59,141.99,141.41,141.99,193562.0,134.1803,134.5593,134.0097,134.5593,193562.0
2020-10-27 09:30:00,133.02,136.08,132.85,134.29,742083.0,126.0588,128.9586,125.8976,127.2623,742083.0
2020-10-27 09:35:00,134.28,135.38,134.02,134.55,307326.0,127.2528,128.2952,127.0064,127.5087,307326.0
2020-10-27 09:40:00,134.59,135.32,133.8,134.54,290077.0,127.5466,128.2384,126.7979,127.4992,290077.0
2020-10-27 09:45:00,134.5,134.89,134.1,134.68,174538.0,127.4613,127.8309,127.0822,127.6319,174538.0
2020-10-27 09:50:00,134.71,134.71,133.33,134.1,202201.0,127.6603,127.6603,126.3525,127.0822,202201.0
2020-10-27 09:55:00,134.08,134.71,133.99,134.54,121913.0,127.0633,127.6603,126.978,127.4992,121913.0
2020-10-27 10:00:00,134.56,134.59,134.02,134.17,181146.0,127.5182,127.5466,127.0064,127.1486,181146.0
2020-10-27 10:05:00,134.17,134.28,133.58,133.95,148656.0,127.1486,127.2528,126.5894,126.9401,148656.0
2020-10-27 10:10:00,133.96,134.04,133.27,133.69,130899.0,126.9496,127.0254,126.2957,126.6937,130899.0
2020-10-27 10:15:00,133.7,134.24,133.6,133.95,172541.0,126.7032,127.2149,126.6084,126.9401,172541.0
2020-10-27 10:20:00,133.91,133.98,133.48,133.68,218695.0,126.9022,126.9685,126.4947,126.6842,218695.0
2020-10-27 10:25:00,133.73,134.03,133.62,133.94,76519.0,126.7316,127.0159,126.6274,126.9306,76519.0
2020-10-27 10:30:00,133.94,134.02,133.7,133.85,127512.0,126.9306,127.0064,126.7032,126.8453,127512.0
2020-10-27 10:35:00,133.9,133.96,133.67,133.86,83618.0,126.8927,126.9496,126.6747,126.8548,83618.0
2020-10-27 10:40:00,133.86,134.04,133.55,133.98,141970.0,126.8548,127.0254,126.561,126.9685,141970.0
2020-10-27 10:45:00,133.96,134.04,133.77,133.86,193831.0,126.9496,127.0254,126.7695,126.8548,193831.0
2020-10-27 10:50:00,133.87,134.49,133.86,134.16,158948.0,126.8643,127.4518,126.8548,127.1391,158948.0
2020-10-27 10:55:00,134.11,134.15,133.73,133.83,154045.0,127.0917,127.1296,126.7316,126.8264,154045.0
2020-10-27 11:00:00,133.83,133.92,133.63,133.69,77922.0,126.8264,126.9117,126.6368,126.6937,77922.0
2020-10-27 11:05:00,133.72,134.01,133.66,133.93,66904.0,126.7221,126.9969,126.6653,126.9211,66904.0
2020-10-27 11:10:00,133.96,134.08,133.65,133.67,97693.0,126.9496,127.0633,126.6558,126.6747,97693.0
2020-10-27 11:15:00,133.7,133.79,133.61,133.76,97614.0,126.7032,126.7885,126.6179,126.76,97614.0
2020-10-27 11:20:00,133.76,133.8,133.47,133.77,95908.0,126.76,126.7979,126.4852,126.7695,95908.0
2020-10-27 11:25:00,133.77,133.77,133.5,133.54,54050.0,126.7695,126.7695,126.5136,126.5515,54050.0
2020-10-27 11:30:00,133.54,133.8,133.54,133.61,130370.0,126.5515,126.7979,126.5515,126.6179,130370.0
2020-10-27 11:35:00,133.59,133.75,133.53,133.59,72731.0,126.5989,126.7506,126.5421,126.5989,72731.0
2020-10-27 11:40:00,133.59,133.96,133.45,133.86,109325.0,126.5989,126.9496,126.4663,126.8548,109325.0
2020-10-27 11:45:00,133.88,134.3,133.81,134.0,70197.0,126.8737,127.2718,126.8074,126.9875,70197.0
2020-10-27 11:50:00,134.0,134.02,133.77,133.9,83986.0,126.9875,127.0064,126.7695,126.8927,83986.0
2020-10-27 11:55:00,133.88,134.01,133.82,133.98,148136.0,126.8737,126.9969,126.8169,126.9685,148136.0
2020-10-27 12:00:00,133.98,134.29,133.94,134.25,184990.0,126.9685,127.2623,126.9306,127.2244,184990.0
2020-10-27 12:05:00,134.3,134.46,134.07,134.09,103898.0,127.2718,127.4234,127.0538,127.0728,103898.0
2020-10-27 12:10:00,134.07,134.26,133.98,133.99,32227.0,127.0538,127.2339,126.9685,126.978,32227.0
2020-10-27 12:15:00,133.97,133.97,133.55,133.75,53135.0,126.959,126.959,126.561,126.7506,53135.0
2020-10-27 12:20:00,133.71,133.89,133.55,133.55,103161.0,126.7126,126.8832,126.561,126.561,103161.0
2020-10-27 12:25:00,133.57,133.7,133.55,133.56,71797.0,126.58,126.7032,126.561,126.5705,71797.0
2020-10-27 12:30:00,133.58,133.74,133.54,133.71,38160.0,126.5894,126.7411,126.5515,126.7126,38160.0
2020-10-27 12:35:00,133.71,133.95,133.69,133.89,42920.0,126.7126,126.9401,126.6937,126.8832,42920.0
2020-10-27 12:40:00,133.91,133.91,133.71,133.72,27890.0,126.9022,126.9022,126.7126,126.7221,27890.0
2020-10-27 12:45:00,133.72,133.78,133.49,133.51,72848.0,126.7221,126.779,126.5042,126.5231,72848.0
2020-10-27 12:50:00,133.5,133.92,133.28,133.74,91072.0,126.5136,126.9117,126.3051,126.7411,91072.0
2020-10-27 12:55:00,133.73,134.27,133.59,134.19,84381.0,126.7316,127.2433,126.5989,127.1675,84381.0
2020-10-27 13:00:00,134.19,134.2,133.9,133.93,26680.0,127.1675,127.177,126.8927,126.9211,26680.0
2020-10-27 13:05:00,133.93,133.95,133.68,133.72,33927.0,126.9211,126.9401,126.6842,126.7221,33927.0
2020-10-27 13:10:00,133.72,133.82,133.46,133.52,80500.0,126.7221,126.8169,126.4757,126.5326,80500.0
2020-10-27 13:15:00,133.55,133.67,133.44,133.62,112563.0,126.561,126.6747,126.4568,126.6274,112563.0
2020-10-27 13:20:00,133.62,133.72,133.47,133.51,51158.0,126.6274,126.7221,126.4852,126.5231,51158.0
2020-10-27 13:25:00,133.48,134.16,133.43,134.1,63917.0,126.4947,127.1391,126.4473,127.0822,63917.0
2020-10-27 13:30:00,134.09,134.37,133.94,134.19,57340.0,127.0728,127.3381,126.9306,127.1675,57340.0
2020-10-27 13:35:00,134.2,134.21,133.91,133.95,70769.0,127.177,127.1865,126.9022,126.9401,70769.0
2020-10-27 13:40:00,133.95,134.01,133.62,133.7,40343.0,126.9401,126.9969,126.6274,126.7032,40343.0
2020-10-27 13:45:00,133.68,133.71,133.42,133.53,46422.0,126.6842,126.7126,126.4378,126.5421,46422.0
2020-10-27 13:50:00,133.52,133.76,133.47,133.64,48337.0,126.5326,126.76,126.4852,126.6463,48337.0
2020-10-27 13:55:00,133.64,133.65,133.38,133.4,45601.0,126.6463,126.6558,126.3999,126.4189,45601.0
2020-10-27 14:00:00,133.41,133.53,133.01,133.06,79784.0,126.4283,126.5421,126.0493,126.0967,79784.0
2020-10-27 14:05:00,133.08,133.2,132.8,133.0,111668.0,126.1156,126.2293,125.8503,126.0398,111668.0
2020-10-27 14:10:00,133.03,133.03,132.6,132.72,77475.0,126.0682,126.0682,125.6607,125.7745,77475.0
2020-10-27 14:15:00,132.71,132.71,132.13,132.15,84146.0,125.765,125.765,125.2153,125.2343,84146.0
2020-10-27 14:20:00,132.14,132.35,132.1,132.17,93816.0,125.2248,125.4238,125.1869,125.2532,93816.0
2020-10-27 14:25:00,132.17,132.64,132.07,132.64,132041.0,125.2532,125.6986,125.1585,125.6986,132041.0
2020-10-27 14:30:00,132.64,132.95,132.57,132.85,56574.0,125.6986,125.9924,125.6323,125.8976,56574.0
2020-10-27 14:35:00,132.88,133.03,132.76,132.83,47865.0,125.9261,126.0682,125.8124,125.8787,47865.0
2020-10-27 14:40:00,132.82,133.18,132.82,133.02,164337.0,125.8692,126.2104,125.8692,126.0588,164337.0
2020-10-27 14:45:00,133.0,133.18,132.79,133.0,220172.0,126.0398,126.2104,125.8408,126.0398,220172.0
2020-10-27 14:50:00,132.96,133.08,132.61,132.73,86672.0,126.0019,126.1156,125.6702,125.7839,86672.0
2020-10-27 14:55:00,132.71,132.73,132.47,132.5,86896.0,125.765,125.7839,125.5375,125.566,86896.0
2020-10-27 15:00:00,132.5,132.69,132.47,132.62,56811.0,125.566,125.746,125.5375,125.6797,56811.0
2020-10-27 15:05:00,132.59,132.67,132.42,132.52,50318.0,125.6513,125.7271,125.4902,125.5849,50318.0
2020-10-27 15:10:00,132.54,132.72,132.41,132.45,66781.0,125.6039,125.7745,125.4807,125.5186,66781.0
2020-10-27 15:15:00,132.45,132.52,132.34,132.49,44220.0,125.5186,125.5849,125.4143,125.5565,44220.0
2020-10-27 15:20:00,132.51,133.03,132.49,132.99,62186.0,125.5754,126.0682,125.5565,126.0303,62186.0
2020-10-27 15:25:00,133.0,133.33,132.97,133.08,99825.0,126.0398,126.3525,126.0114,126.1156,99825.0
2020-10-27 15:30:00,133.1,133.27,132.78,132.83,107907.0,126.1346,126.2957,125.8313,125.8787,107907.0
2020-10-27 15:35:00,132.83,132.89,132.58,132.63,51057.0,125.8787,125.9356,125.6418,125.6892,51057.0
2020-10-27 15:40:00,132.62,132.82,132.61,132.65,68156.0,125.6797,125.8692,125.6702,125.7081,68156.0
2020-10-27 15:45:00,132.65,132.71,132.22,132.25,115970.0,125.7081,125.765,125.3006,125.329,115970.0
2020-10-27 15:50:00,132.25,132.34,131.9,132.33,189216.0,125.329,125.4143,124.9974,125.4049,189216.0
2020-10-27 15:55:00,132.34,132.5,131.87,131.89,421137.0,125.4143,125.566,124.9689,124.9879,421137.0
2020-10-28 09:30:00,130.46,131.75,130.31,131.63,213108.0,123.6327,124.8552,123.4906,124.7415,213108.0
2020-10-28 09:35:00,131.78,132.13,131.19,131.76,112475.0,124.8836,125.2153,124.3245,124.8647,112475.0
2020-10-28 09:40:00,131.66,133.47,131.55,132.95,92449.0,124.7699,126.4852,124.6657,125.9924,92449.0
2020-10-28 09:45:00,133.08,133.35,132.45,132.83,58848.0,126.1156,126.3715,125.5186,125.8787,58848.0
2020-10-28 09:50:00,132.83,133.39,132.7,132.84,281276.0,125.8787,126.4094,125.7555,125.8882,281276.0
2020-10-28 09:55:00,132.87,133.38,132.45,133.31,129098.0,125.9166,126.3999,125.5186,126.3336,129098.0
2020-10-28 10:00:00,133.3,134.11,133.27,133.88,110052.0,126.3241,127.0917,126.2957,126.8737,110052.0
2020-10-28 10:05:00,133.92,133.93,133.63,133.78,86532.0,126.9117,126.9211,126.6368,126.779,86532.0
2020-10-28 10:10:00,133.75,133.75,132.35,132.62,56390.0,126.7506,126.7506,125.4238,125.6797,56390.0
2020-10-28 10:15:00,132.68,132.73,132.4,132.5,67951.0,125.7365,125.7839,125.4712,125.566,67951.0
2020-10-28 10:20:00,132.46,132.5,131.95,132.06,48506.0,125.5281,125.566,125.0447,125.149,48506.0
2020-10-28 10:25:00,132.01,132.42,131.85,132.1,58974.0,125.1016,125.4902,124.95,125.1869,58974.0
2020-10-28 10:30:00,132.06,132.47,131.87,132.26,62124.0,125.149,125.5375,124.9689,125.3385,62124.0
2020-10-28 10:35:00,132.23,132.67,132.01,132.52,66068.0,125.3101,125.7271,125.1016,125.5849,66068.0
2020-10-28 10:40:00,132.65,132.72,132.1,132.15,44420.0,125.7081,125.7745,125.1869,125.2343,44420.0
2020-10-28 10:45:00,132.14,132.58,132.11,132.25,79925.0,125.2248,125.6418,125.1964,125.329,79925.0
2020-10-28 10:50:00,132.29,132.35,131.88,131.91,48021.0,125.367,125.4238,124.9784,125.0068,48021.0
2020-10-28 10:55:00,131.86,132.0,131.52,131.95,27143.0,124.9595,125.0921,124.6373,125.0447,27143.0
2020-10-28 11:00:00,131.9,132.2,131.78,132.04,40855.0,124.9974,125.2817,124.8836,125.13,40855.0
2020-10-28 11:05:00,132.12,132.81,132.12,132.65,57006.0,125.2059,125.8597,125.2059,125.7081,57006.0
2020-10-28 11:10:00,132.69,133.77,132.59,133.38,98517.0,125.746,126.7695,125.6513,126.3999,98517.0
2020-10-28 11:15:00,133.38,133.84,133.2,133.38,37822.0,126.3999,126.8358,126.2293,126.3999,37822.0
2020-10-28 11:20:00,133.31,133.46,133.0,133.15,32400.0,126.3336,126.4757,126.0398,126.1819,32400.0
2020-10-28 11:25:00,133.14,133.32,133.03,133.07,32097.0,126.1725,126.3431,126.0682,126.1061,32097.0
2020-10-28 11:30:00,133.04,133.06,132.45,132.47,43283.0,126.0777,126.0967,125.5186,125.5375,43283.0
2020-10-28 11:35:00,132.51,132.8,132.4,132.4,62770.0,125.5754,125.8503,125.4712,125.4712,62770.0
2020-10-28 11:40:00,132.38,132.87,132.2,132.77,54310.0,125.4522,125.9166,125.2817,125.8218,54310.0
2020-10-28 11:45:00,132.74,132.79,132.36,132.36,37872.0,125.7934,125.8408,125.4333,125.4333,37872.0
2020-10-28 11:50:00,132.43,132.67,132.34,132.34,34854.0,125.4996,125.7271,125.4143,125.4143,34854.0
2020-10-28 11:55:00,132.33,132.35,131.96,131.99,30822.0,125.4049,125.4238,125.0542,125.0827,30822.0
2020-10-28 12:00:00,132.02,132.43,132.02,132.28,24057.0,125.1111,125.4996,125.1111,125.3575,24057.0
2020-10-28 12:05:00,132.26,132.53,132.19,132.43,28886.0,125.3385,125.5944,125.2722,125.4996,28886.0
2020-10-28 12:10:00,132.39,132.65,132.34,132.55,42692.0,125.4617,125.7081,125.4143,125.6133,42692.0
2020-10-28 12:15:00,132.52,132.6,132.39,132.5,31282.0,125.5849,125.6607,125.4617,125.566,31282.0
2020-10-28 12:20:00,132.51,132.54,132.34,132.5,18286.0,125.5754,125.6039,125.4143,125.566,18286.0
2020-10-28 12:25:00,132.53,132.55,132.35,132.41,37706.0,125.5944,125.6133,125.4238,125.4807,37706.0
2020-10-28 12:30:00,132.39,132.5,132.38,132.5,23347.0,125.4617,125.566,125.4522,125.566,23347.0
2020-10-28 12:35:00,132.49,132.53,132.38,132.39,29987.0,125.5565,125.5944,125.4522,125.4617,29987.0
2020-10-28 12:40:00,132.39,132.52,132.3,132.52,68774.0,125.4617,125.5849,125.3764,125.5849,68774.0
2020-10-28 12:45:00,132.49,132.52,132.35,132.35,39843.0,125.5565,125.5849,125.4238,125.4238,39843.0
2020-10-28 12:50:00,132.39,132.47,132.33,132.42,23050.0,125.4617,125.5375,125.4049,125.4902,23050.0
2020-10-28 12:55:00,132.42,132.43,132.23,132.24,18915.0,125.4902,125.4996,125.3101,125.3196,18915.0
2020-10-28 13:00:00,132.21,132.21,131.81,131.81,46401.0,125.2911,125.2911,124.9121,124.9121,46401.0
2020-10-28 13:05:00,131.86,131.92,131.75,131.87,33140.0,124.9595,125.0163,124.8552,124.9689,33140.0
2020-10-28 13:10:00,131.83,131.96,131.75,131.8,32177.0,124.931,125.0542,124.8552,124.9026,32177.0
2020-10-28 13:15:00,131.79,131.8,131.18,131.31,41830.0,124.8931,124.9026,124.315,124.4382,41830.0
2020-10-28 13:20:00,131.3,131.33,130.83,131.14,38859.0,124.4288,124.4572,123.9834,124.2771,38859.0
2020-10-28 13:25:00,131.1,131.61,131.07,131.61,28912.0,124.2392,124.7225,124.2108,124.7225,28912.0
2020-10-28 13:30:00,131.67,131.67,131.33,131.65,28857.0,124.7794,124.7794,124.4572,124.7604,28857.0
2020-10-28 13:35:00,131.66,132.52,131.65,132.52,73525.0,124.7699,125.5849,124.7604,125.5849,73525.0
2020-10-28 13:40:00,132.52,132.55,132.34,132.34,40130.0,125.5849,125.6133,125.4143,125.4143,40130.0
2020-10-28 13:45:00,132.34,132.37,132.24,132.27,13896.0,125.4143,125.4428,125.3196,125.348,13896.0
2020-10-28 13:50:00,132.23,132.4,132.2,132.4,20818.0,125.3101,125.4712,125.2817,125.4712,20818.0
2020-10-28 13:55:00,132.36,132.41,132.28,132.38,22999.0,125.4333,125.4807,125.3575,125.4522,22999.0
2020-10-28 14:00:00,132.34,132.41,132.21,132.28,25275.0,125.4143,125.4807,125.2911,125.3575,25275.0
2020-10-28 14:05:00,132.35,132.4,132.22,132.3,29549.0,125.4238,125.4712,125.3006,125.3764,29549.0
2020-10-28 14:10:00,132.3,132.32,132.15,132.27,37460.0,125.3764,125.3954,125.2343,125.348,37460.0
2020-10-28 14:15:00,132.24,132.25,132.08,132.1,15278.0,125.3196,125.329,125.1679,125.1869,15278.0
2020-10-28 14:20:00,132.14,132.53,132.11,132.5,26136.0,125.2248,125.5944,125.1964,125.566,26136.0
2020-10-28 14:25:00,132.51,132.53,132.33,132.41,32059.0,125.5754,125.5944,125.4049,125.4807,32059.0
2020-10-28 14:30:00,132.41,132.46,132.27,132.36,16925.0,125.4807,125.5281,125.348,125.4333,16925.0
2020-10-28 14:35:00,132.38,132.39,132.07,132.15,14810.0,125.4522,125.4617,125.1585,125.2343,14810.0
2020-10-28 14:40:00,132.16,132.3,131.96,132.28,24872.0,125.2438,125.3764,125.0542,125.3575,24872.0
2020-10-28 14:45:00,132.27,132.57,132.2,132.51,60696.0,125.348,125.6323,125.2817,125.5754,60696.0
2020-10-28 14:50:00,132.52,132.53,132.21,132.22,33566.0,125.5849,125.5944,125.2911,125.3006,33566.0
2020-10-28 14:55:00,132.22,132.57,132.21,132.5,63977.0,125.3006,125.6323,125.2911,125.566,63977.0
2020-10-28 15:00:00,132.53,132.55,132.28,132.37,34486.0,125.5944,125.6133,125.3575,125.4428,34486.0
2020-10-28 15:05:00,132.37,132.57,132.35,132.43,48184.0,125.4428,125.6323,125.4238,125.4996,48184.0
2020-10-28 15:10:00,132.45,132.53,132.29,132.5,35031.0,125.5186,125.5944,125.367,125.566,35031.0
2020-10-28 15:15:00,132.48,132.5,132.31,132.32,33660.0,125.547,125.566,125.3859,125.3954,33660.0
2020-10-28 15:20:00,132.33,132.5,132.24,132.49,62907.0,125.4049,125.566,125.3196,125.5565,62907.0
2020-10-28 15:25:00,132.47,132.51,132.26,132.28,22654.0,125.5375,125.5754,125.3385,125.3575,22654.0
2020-10-28 15:30:00,132.31,132.62,132.3,132.45,71279.0,125.3859,125.6797,125.3764,125.5186,71279.0
2020-10-28 15:35:00,132.42,132.47,131.93,131.95,49817.0,125.4902,125.5375,125.0258,125.0447,49817.0
2020-10-28 15:40:00,131.95,132.03,131.65,131.67,36699.0,125.0447,125.1206,124.7604,124.7794,36699.0
2020-10-28 15:45:00,131.66,131.74,131.4,131.55,67811.0,124.7699,124.8457,124.5235,124.6657,67811.0
2020-10-28 15:50:00,131.52,131.52,131.15,131.36,122137.0,124.6373,124.6373,124.2866,124.4856,122137.0
2020-10-28 15:55:00,131.37,131.55,131.2,131.42,282767.0,124.4951,124.6657,124.334,124.5425,282767.0
2020-10-29 09:30:00,132.0,132.38,131.2,131.2,159060.0,125.0921,125.4522,124.334,124.334,159060.0
2020-10-29 09:35:00,131.23,131.48,130.65,130.81,95906.0,124.3624,124.5993,123.8128,123.9644,95906.0
2020-10-29 09:40:00,130.72,130.9,130.38,130.57,74218.0,123.8791,124.0497,123.5569,123.737,74218.0
2020-10-29 09:45:00,130.65,131.65,130.61,131.08,42302.0,123.8128,124.7604,123.7749,124.2203,42302.0
2020-10-29 09:50:00,131.19,131.92,131.18,131.92,28632.0,124.3245,125.0163,124.315,125.0163,28632.0
2020-10-29 09:55:00,131.82,132.2,131.63,131.9,62852.0,124.9216,125.2817,124.7415,124.9974,62852.0
2020-10-29 10:00:00,131.9,132.6,131.47,132.41,58351.0,124.9974,125.6607,124.5899,125.4807,58351.0
2020-10-29 10:05:00,132.38,132.46,131.64,131.85,61088.0,125.4522,125.5281,124.751,124.95,61088.0
2020-10-29 10:10:00,131.85,132.08,131.23,131.36,33204.0,124.95,125.1679,124.3624,124.4856,33204.0
2020-10-29 10:15:00,131.39,131.88,131.39,131.74,26407.0,124.5141,124.9784,124.5141,124.8457,26407.0
2020-10-29 10:20:00,131.78,132.12,131.68,131.82,19955.0,124.8836,125.2059,124.7889,124.9216,19955.0
2020-10-29 10:25:00,131.83,131.85,131.46,131.74,24994.0,124.931,124.95,124.5804,124.8457,24994.0
2020-10-29 10:30:00,131.77,131.82,131.15,131.27,65399.0,124.8742,124.9216,124.2866,124.4003,65399.0
2020-10-29 10:35:00,131.27,131.66,131.0,131.46,28375.0,124.4003,124.7699,124.1445,124.5804,28375.0
2020-10-29 10:40:00,131.46,131.58,131.33,131.48,17970.0,124.5804,124.6941,124.4572,124.5993,17970.0
2020-10-29 10:45:00,131.55,131.8,131.36,131.79,14622.0,124.6657,124.9026,124.4856,124.8931,14622.0
2020-10-29 10:50:00,131.79,131.84,131.58,131.71,23491.0,124.8931,124.9405,124.6941,124.8173,23491.0
2020-10-29 10:55:00,131.69,132.0,131.51,131.8,24458.0,124.7984,125.0921,124.6278,124.9026,24458.0
2020-10-29 11:00:00,131.79,131.97,131.49,131.53,54733.0,124.8931,125.0637,124.6088,124.6467,54733.0
2020-10-29 11:05:00,131.55,132.48,131.55,132.28,229002.0,124.6657,125.547,124.6657,125.3575,229002.0
2020-10-29 11:10:00,132.27,132.39,132.12,132.3,17623.0,125.348,125.4617,125.2059,125.3764,17623.0
2020-10-29 11:15:00,132.31,132.96,132.29,132.81,31305.0,125.3859,126.0019,125.367,125.8597,31305.0
2020-10-29 11:20:00,132.87,133.05,132.65,133.05,34869.0,125.9166,126.0872,125.7081,126.0872,34869.0
2020-10-29 11:25:00,133.02,133.03,132.52,132.53,30964.0,126.0588,126.0682,125.5849,125.5944,30964.0
2020-10-29 11:30:00,132.5,132.7,132.27,132.65,31562.0,125.566,125.7555,125.348,125.7081,31562.0
2020-10-29 11:35:00,132.65,132.85,132.57,132.85,26491.0,125.7081,125.8976,125.6323,125.8976,26491.0
2020-10-29 11:40:00,132.81,132.85,132.26,132.3,25257.0,125.8597,125.8976,125.3385,125.3764,25257.0
2020-10-29 11:45:00,132.3,132.85,132.26,132.53,33995.0,125.3764,125.8976,125.3385,125.5944,33995.0
2020-10-29 11:50:00,132.52,132.52,131.99,132.16,16955.0,125.5849,125.5849,125.0827,125.2438,16955.0
2020-10-29 11:55:00,132.16,132.85,132.08,132.16,41482.0,125.2438,125.8976,125.1679,125.2438,41482.0
2020-10-29 12:00:00,132.21,132.39,131.91,131.93,15072.0,125.2911,125.4617,125.0068,125.0258,15072.0
2020-10-29 12:05:00,131.94,132.29,131.88,132.12,12040.0,125.0353,125.367,124.9784,125.2059,12040.0
2020-10-29 12:10:00,132.11,132.15,131.89,132.11,16035.0,125.1964,125.2343,124.9879,125.1964,16035.0
2020-10-29 12:15:00,132.05,132.19,131.98,132.0,11243.0,125.1395,125.2722,125.0732,125.0921,11243.0
2020-10-29 12:20:00,132.03,132.03,131.77,131.84,10568.0,125.1206,125.1206,124.8742,124.9405,10568.0
2020-10-29 12:25:00,131.91,132.08,131.9,131.98,14012.0,125.0068,125.1679,124.9974,125.0732,14012.0
2020-10-29 12:30:00,131.98,132.33,131.89,132.32,20043.0,125.0732,125.4049,124.9879,125.3954,20043.0
2020-10-29 12:35:00,132.32,132.64,132.24,132.53,28204.0,125.3954,125.6986,125.3196,125.5944,28204.0
2020-10-29 12:40:00,132.56,132.6,132.33,132.38,19525.0,125.6228,125.6607,125.4049,125.4522,19525.0
2020-10-29 12:45:00,132.38,132.38,132.17,132.22,29347.0,125.4522,125.4522,125.2532,125.3006,29347.0
2020-10-29 12:50:00,132.21,132.47,132.1,132.47,22966.0,125.2911,125.5375,125.1869,125.5375,22966.0
2020-10-29 12:55:00,132.47,132.48,132.09,132.14,17417.0,125.5375,125.547,125.1774,125.2248,17417.0
2020-10-29 13:00:00,132.15,132.32,132.15,132.2,14342.0,125.2343,125.3954,125.2343,125.2817,14342.0
2020-10-29 13:05:00,132.19,132.21,132.0,132.17,23217.0,125.2722,125.2911,125.0921,125.2532,23217.0
2020-10-29 13:10:00,132.23,132.49,132.15,132.49,20128.0,125.3101,125.5565,125.2343,125.5565,20128.0
2020-10-29 13:15:00,132.47,132.51,132.0,132.05,24962.0,125.5375,125.5754,125.0921,125.1395,24962.0
2020-10-29 13:20:00,132.15,132.35,132.13,132.35,14128.0,125.2343,125.4238,125.2153,125.4238,14128.0
2020-10-29 13:25:00,132.33,132.56,132.28,132.53,15413.0,125.4049,125.6228,125.3575,125.5944,15413.0
2020-10-29 13:30:00,132.58,132.75,132.4,132.51,16179.0,125.6418,125.8029,125.4712,125.5754,16179.0
2020-10-29 13:35:00,132.49,132.58,132.35,132.58,22196.0,125.5565,125.6418,125.4238,125.6418,22196.0
2020-10-29 13:40:00,132.6,132.7,132.49,132.69,20214.0,125.6607,125.7555,125.5565,125.746,20214.0
2020-10-29 13:45:00,132.66,132.67,132.47,132.57,16527.0,125.7176,125.7271,125.5375,125.6323,16527.0
2020-10-29 13:50:00,132.59,132.75,132.41,132.75,21708.0,125.6513,125.8029,125.4807,125.8029,21708.0
2020-10-29 13:55:00,132.75,132.75,132.48,132.5,33126.0,125.8029,125.8029,125.547,125.566,33126.0
2020-10-29 14:00:00,132.52,132.8,132.51,132.62,22833.0,125.5849,125.8503,125.5754,125.6797,22833.0
2020-10-29 14:05:00,132.64,132.94,132.6,132.8,22877.0,125.6986,125.9829,125.6607,125.8503,22877.0
2020-10-29 14:10:00,132.83,132.9,132.61,132.62,18283.0,125.8787,125.945,125.6702,125.6797,18283.0
2020-10-29 14:15:00,132.64,133.02,132.62,132.97,27567.0,125.6986,126.0588,125.6797,126.0114,27567.0
2020-10-29 14:20:00,132.96,133.01,132.79,133.01,28720.0,126.0019,126.0493,125.8408,126.0493,28720.0
2020-10-29 14:25:00,133.04,133.06,132.81,132.9,33832.0,126.0777,126.0967,125.8597,125.945,33832.0
2020-10-29 14:30:00,132.91,133.05,132.82,133.05,14924.0,125.9545,126.0872,125.8692,126.0872,14924.0
2020-10-29 14:35:00,133.09,133.09,132.76,132.82,15414.0,126.1251,126.1251,125.8124,125.8692,15414.0
2020-10-29 14:40:00,132.85,132.98,132.78,132.91,16580.0,125.8976,126.0208,125.8313,125.9545,16580.0
2020-10-29 14:45:00,132.87,132.92,132.61,132.61,16521.0,125.9166,125.964,125.6702,125.6702,16521.0
2020-10-29 14:50:00,132.64,132.84,132.59,132.84,14210.0,125.6986,125.8882,125.6513,125.8882,14210.0
2020-10-29 14:55:00,132.83,132.94,132.68,132.75,18423.0,125.8787,125.9829,125.7365,125.8029,18423.0
2020-10-29 15:00:00,132.8,132.92,132.63,132.86,20108.0,125.8503,125.964,125.6892,125.9071,20108.0
2020-10-29 15:05:00,132.84,133.03,132.77,132.89,21643.0,125.8882,126.0682,125.8218,125.9356,21643.0
2020-10-29 15:10:00,132.91,132.96,132.62,132.67,16962.0,125.9545,126.0019,125.6797,125.7271,16962.0
2020-10-29 15:15:00,132.68,132.7,132.4,132.61,35661.0,125.7365,125.7555,125.4712,125.6702,35661.0
2020-10-29 15:20:00,132.58,132.87,132.53,132.87,25733.0,125.6418,125.9166,125.5944,125.9166,25733.0
2020-10-29 15:25:00,132.9,132.97,132.66,132.82,23370.0,125.945,126.0114,125.7176,125.8692,23370.0
2020-10-29 15:30:00,132.81,133.11,132.78,132.98,31413.0,125.8597,126.144,125.8313,126.0208,31413.0
2020-10-29 15:35:00,132.97,132.97,132.73,132.82,27238.0,126.0114,126.0114,125.7839,125.8692,27238.0
2020-10-29 15:40:00,132.81,132.87,132.49,132.55,34992.0,125.8597,125.9166,125.5565,125.6133,34992.0
2020-10-29 15:45:00,132.57,132.98,132.46,132.85,58435.0,125.6323,126.0208,125.5281,125.8976,58435.0
2020-10-29 15:50:00,132.84,133.13,132.67,132.75,83435.0,125.8882,126.163,125.7271,125.8029,83435.0
2020-10-29 15:55:00,132.74,132.79,132.43,132.57,287339.0,125.7934,125.8408,125.4996,125.6323,287339.0
2020-10-30 09:30:00,131.76,133.11,131.76,132.98,60326.0,124.8647,126.144,124.8647,126.0208,60326.0
2020-10-30 09:35:00,132.89,132.89,132.17,132.55,11205.0,125.9356,125.9356,125.2532,125.6133,11205.0
2020-10-30 09:40:00,132.49,132.49,132.16,132.38,11948.0,125.5565,125.5565,125.2438,125.4522,11948.0
2020-10-30 09:45:00,132.25,132.33,131.72,131.74,10179.0,125.329,125.4049,124.8268,124.8457,10179.0
2020-10-30 09:50:00,131.84,132.08,131.46,131.86,21773.0,124.9405,125.1679,124.5804,124.9595,21773.0
2020-10-30 09:55:00,131.9,132.18,131.6,131.65,28150.0,124.9974,125.2627,124.7131,124.7604,28150.0
2020-10-30 10:00:00,131.7,132.01,131.59,131.9,32288.0,124.8078,125.1016,124.7036,124.9974,32288.0
2020-10-30 10:05:00,131.84,131.95,131.65,131.71,14677.0,124.9405,125.0447,124.7604,124.8173,14677.0
2020-10-30 10:10:00,131.73,131.87,131.48,131.66,24450.0,124.8363,124.9689,124.5993,124.7699,24450.0
2020-10-30 10:15:00,131.61,131.81,131.53,131.67,14269.0,124.7225,124.9121,124.6467,124.7794,14269.0
2020-10-30 10:20:00,131.73,131.73,131.32,131.43,32603.0,124.8363,124.8363,124.4477,124.552,32603.0
2020-10-30 10:25:00,131.41,131.41,131.0,131.21,18968.0,124.533,124.533,124.1445,124.3435,18968.0
2020-10-30 10:30:00,131.21,131.47,131.02,131.24,16903.0,124.3435,124.5899,124.1634,124.3719,16903.0
2020-10-30 10:35:00,131.21,131.54,131.16,131.51,16330.0,124.3435,124.6562,124.2961,124.6278,16330.0
2020-10-30 10:40:00,131.48,131.51,130.79,130.88,24448.0,124.5993,124.6278,123.9455,124.0307,24448.0
2020-10-30 10:45:00,130.94,131.1,130.74,130.87,13626.0,124.0876,124.2392,123.8981,124.0213,13626.0
2020-10-30 10:50:00,130.79,131.53,130.74,131.53,18970.0,123.9455,124.6467,123.8981,124.6467,18970.0
2020-10-30 10:55:00,131.47,131.61,131.18,131.19,16460.0,124.5899,124.7225,124.315,124.3245,16460.0
2020-10-30 11:00:00,131.22,131.74,131.22,131.52,19515.0,124.353,124.8457,124.353,124.6373,19515.0
2020-10-30 11:05:00,131.52,131.58,130.98,131.0,17308.0,124.6373,124.6941,124.1255,124.1445,17308.0
2020-10-30 11:10:00,131.03,131.45,130.98,131.45,26130.0,124.1729,124.5709,124.1255,124.5709,26130.0
2020-10-30 11:15:00,131.48,131.52,131.04,131.17,30959.0,124.5993,124.6373,124.1824,124.3056,30959.0
2020-10-30 11:20:00,131.04,131.53,131.03,131.37,27351.0,124.1824,124.6467,124.1729,124.4951,27351.0
2020-10-30 11:25:00,131.46,131.67,131.0,131.12,21652.0,124.5804,124.7794,124.1445,124.2582,21652.0
2020-10-30 11:30:00,131.16,131.2,130.8,130.81,20695.0,124.2961,124.334,123.9549,123.9644,20695.0
2020-10-30 11:35:00,130.85,131.08,130.62,130.95,21664.0,124.0023,124.2203,123.7844,124.0971,21664.0
2020-10-30 11:40:00,130.97,131.46,130.86,131.46,22615.0,124.116,124.5804,124.0118,124.5804,22615.0
2020-10-30 11:45:00,131.41,131.92,131.36,131.73,19109.0,124.533,125.0163,124.4856,124.8363,19109.0
2020-10-30 11:50:00,131.73,131.88,131.64,131.84,24952.0,124.8363,124.9784,124.751,124.9405,24952.0
2020-10-30 11:55:00,131.76,131.88,131.61,131.8,23839.0,124.8647,124.9784,124.7225,124.9026,23839.0
2020-10-30 12:00:00,131.76,131.85,131.61,131.7,16676.0,124.8647,124.95,124.7225,124.8078,16676.0
2020-10-30 12:05:00,131.68,131.7,131.43,131.43,11812.0,124.7889,124.8078,124.552,124.552,11812.0
2020-10-30 12:10:00,131.48,131.48,131.12,131.12,19846.0,124.5993,124.5993,124.2582,124.2582,19846.0
2020-10-30 12:15:00,131.1,131.44,131.1,131.38,27100.0,124.2392,124.5614,124.2392,124.5046,27100.0
2020-10-30 12:20:00,131.38,131.47,131.3,131.31,14020.0,124.5046,124.5899,124.4288,124.4382,14020.0
2020-10-30 12:25:00,131.25,131.52,131.24,131.44,14047.0,124.3814,124.6373,124.3719,124.5614,14047.0
2020-10-30 12:30:00,131.39,131.43,131.12,131.12,17431.0,124.5141,124.552,124.2582,124.2582,17431.0
2020-10-30 12:35:00,131.12,131.21,130.91,130.98,14604.0,124.2582,124.3435,124.0592,124.1255,14604.0
2020-10-30 12:40:00,131.0,131.0,130.83,130.93,16214.0,124.1445,124.1445,123.9834,124.0781,16214.0
2020-10-30 12:45:00,130.91,131.04,130.82,131.01,7874.0,124.0592,124.1824,123.9739,124.1539,7874.0
2020-10-30 12:50:00,130.97,131.13,130.89,131.0,14714.0,124.116,124.2677,124.0402,124.1445,14714.0
2020-10-30 12:55:00,131.02,131.09,130.95,131.03,5922.0,124.1634,124.2298,124.0971,124.1729,5922.0
2020-10-30 13:00:00,131.0,131.0,130.74,130.75,11299.0,124.1445,124.1445,123.8981,123.9075,11299.0
2020-10-30 13:05:00,130.7,130.71,130.5,130.53,22678.0,123.8602,123.8696,123.6706,123.6991,22678.0
2020-10-30 13:10:00,130.53,130.62,130.5,130.58,29241.0,123.6991,123.7844,123.6706,123.7464,29241.0
2020-10-30 13:15:00,130.59,130.66,130.38,130.47,17581.0,123.7559,123.8223,123.5569,123.6422,17581.0
2020-10-30 13:20:00,130.47,130.48,130.26,130.42,18426.0,123.6422,123.6517,123.4432,123.5948,18426.0
2020-10-30 13:25:00,130.41,130.61,130.32,130.47,18459.0,123.5853,123.7749,123.5001,123.6422,18459.0
2020-10-30 13:30:00,130.44,130.44,130.27,130.31,15319.0,123.6138,123.6138,123.4527,123.4906,15319.0
2020-10-30 13:35:00,130.31,130.41,130.11,130.27,28143.0,123.4906,123.5853,123.301,123.4527,28143.0
2020-10-30 13:40:00,130.27,130.4,130.22,130.29,25421.0,123.4527,123.5759,123.4053,123.4716,25421.0
2020-10-30 13:45:00,130.3,130.51,130.21,130.51,12832.0,123.4811,123.6801,123.3958,123.6801,12832.0
2020-10-30 13:50:00,130.52,130.59,130.25,130.3,18211.0,123.6896,123.7559,123.4337,123.4811,18211.0
2020-10-30 13:55:00,130.25,130.52,130.2,130.38,17039.0,123.4337,123.6896,123.3863,123.5569,17039.0
2020-10-30 14:00:00,130.3,130.4,130.1,130.26,23103.0,123.4811,123.5759,123.2916,123.4432,23103.0
2020-10-30 14:05:00,130.26,130.56,130.24,130.49,16850.0,123.4432,123.7275,123.4242,123.6612,16850.0
2020-10-30 14:10:00,130.5,130.54,130.15,130.17,14785.0,123.6706,123.7085,123.3389,123.3579,14785.0
2020-10-30 14:15:00,130.18,130.37,130.1,130.31,13753.0,123.3674,123.5474,123.2916,123.4906,13753.0
2020-10-30 14:20:00,130.33,130.36,130.04,130.04,22443.0,123.5095,123.538,123.2347,123.2347,22443.0
2020-10-30 14:25:00,130.04,130.14,129.85,129.92,60288.0,123.2347,123.3295,123.0546,123.121,60288.0
2020-10-30 14:30:00,129.87,129.93,129.6,129.74,22665.0,123.0736,123.1305,122.8177,122.9504,22665.0
2020-10-30 14:35:00,129.72,129.86,129.56,129.73,16460.0,122.9314,123.0641,122.7798,122.9409,16460.0
2020-10-30 14:40:00,129.69,129.71,129.34,129.46,41159.0,122.903,122.922,122.5713,122.6851,41159.0
2020-10-30 14:45:00,129.43,129.64,129.32,129.51,51298.0,122.6566,122.8556,122.5524,122.7324,51298.0
2020-10-30 14:50:00,129.45,129.56,129.37,129.4,37525.0,122.6756,122.7798,122.5998,122.6282,37525.0
2020-10-30 14:55:00,129.38,129.76,129.38,129.48,32626.0,122.6092,122.9694,122.6092,122.704,32626.0
2020-10-30 15:00:00,129.56,129.65,129.43,129.58,22618.0,122.7798,122.8651,122.6566,122.7988,22618.0
2020-10-30 15:05:00,129.51,129.58,129.38,129.53,41564.0,122.7324,122.7988,122.6092,122.7514,41564.0
2020-10-30 15:10:00,129.5,129.78,129.43,129.76,56578.0,122.723,122.9883,122.6566,122.9694,56578.0
2020-10-30 15:15:00,129.7,129.81,129.51,129.6,50291.0,122.9125,123.0167,122.7324,122.8177,50291.0
2020-10-30 15:20:00,129.57,129.86,129.54,129.85,32568.0,122.7893,123.0641,122.7609,123.0546,32568.0
2020-10-30 15:25:00,129.87,129.95,129.69,129.7,33739.0,123.0736,123.1494,122.903,122.9125,33739.0
2020-10-30 15:30:00,129.68,129.78,129.42,129.44,55401.0,122.8935,122.9883,122.6471,122.6661,55401.0
2020-10-30 15:35:00,129.41,129.75,129.21,129.75,37052.0,122.6377,122.9599,122.4481,122.9599,37052.0
2020-10-30 15:40:00,129.74,130.11,129.65,130.08,46805.0,122.9504,123.301,122.8651,123.2726,46805.0
2020-10-30 15:45:00,130.12,130.34,129.72,129.98,66303.0,123.3105,123.519,122.9314,123.1778,66303.0
2020-10-30 15:50:00,130.04,130.28,129.97,130.03,141995.0,123.2347,123.4621,123.1684,123.2252,141995.0
2020-10-30 15:55:00,130.05,130.52,129.59,130.46,467462.0,123.2442,123.6896,122.8083,123.6327,467462.0
2020-11-02 09:30:00,132.54,133.95,132.5,132.96,164016.0,125.6039,126.9401,125.566,126.0019,164016.0
2020-11-02 09:35:00,133.0,133.25,132.71,132.84,44848.0,126.0398,126.2767,125.765,125.8882,44848.0
2020-11-02 09:40:00,132.89,132.9,132.35,132.35,58133.0,125.9356,125.945,125.4238,125.4238,58133.0
2020-11-02 09:45:00,132.28,132.55,132.11,132.28,32187.0,125.3575,125.6133,125.1964,125.3575,32187.0
2020-11-02 09:50:00,132.28,132.45,132.21,132.44,52367.0,125.3575,125.5186,125.2911,125.5091,52367.0
2020-11-02 09:55:00,132.45,132.96,132.3,132.47,37433.0,125.5186,126.0019,125.3764,125.5375,37433.0
2020-11-02 10:00:00,132.52,132.78,132.51,132.68,34678.0,125.5849,125.8313,125.5754,125.7365,34678.0
2020-11-02 10:05:00,132.7,132.86,132.56,132.79,49246.0,125.7555,125.9071,125.6228,125.8408,49246.0
2020-11-02 10:10:00,132.78,132.9,132.39,132.62,27199.0,125.8313,125.945,125.4617,125.6797,27199.0
2020-11-02 10:15:00,132.58,132.76,132.33,132.42,39818.0,125.6418,125.8124,125.4049,125.4902,39818.0
2020-11-02 10:20:00,132.41,132.67,132.19,132.6,33866.0,125.4807,125.7271,125.2722,125.6607,33866.0
2020-11-02 10:25:00,132.53,132.6,132.13,132.19,24396.0,125.5944,125.6607,125.2153,125.2722,24396.0
2020-11-02 10:30:00,132.19,132.23,131.85,131.99,47156.0,125.2722,125.3101,124.95,125.0827,47156.0
2020-11-02 10:35:00,131.99,132.01,131.69,131.7,31197.0,125.0827,125.1016,124.7984,124.8078,31197.0
2020-11-02 10:40:00,131.71,131.8,131.45,131.46,34314.0,124.8173,124.9026,124.5709,124.5804,34314.0
2020-11-02 10:45:00,131.46,131.92,131.27,131.61,25404.0,124.5804,125.0163,124.4003,124.7225,25404.0
2020-11-02 10:50:00,131.6,131.77,131.46,131.65,25434.0,124.7131,124.8742,124.5804,124.7604,25434.0
2020-11-02 10:55:00,131.63,131.68,131.33,131.37,23284.0,124.7415,124.7889,124.4572,124.4951,23284.0
2020-11-02 11:00:00,131.36,131.36,131.12,131.16,12982.0,124.4856,124.4856,124.2582,124.2961,12982.0
2020-11-02 11:05:00,131.17,131.27,131.11,131.15,20751.0,124.3056,124.4003,124.2487,124.2866,20751.0
2020-11-02 11:10:00,131.15,131.36,131.13,131.2,11825.0,124.2866,124.4856,124.2677,124.334,11825.0
2020-11-02 11:15:00,131.17,131.17,130.69,130.75,19251.0,124.3056,124.3056,123.8507,123.9075,19251.0
2020-11-02 11:20:00,130.76,131.05,130.59,131.05,8700.0,123.917,124.1918,123.7559,124.1918,8700.0
2020-11-02 11:25:00,131.01,131.5,131.01,131.5,16012.0,124.1539,124.6183,124.1539,124.6183,16012.0
2020-11-02 11:30:00,131.5,131.57,131.26,131.29,20583.0,124.6183,124.6846,124.3909,124.4193,20583.0
2020-11-02 11:35:00,131.28,131.7,131.26,131.69,69086.0,124.4098,124.8078,124.3909,124.7984,69086.0
2020-11-02 11:40:00,131.65,131.99,131.65,131.73,16132.0,124.7604,125.0827,124.7604,124.8363,16132.0
2020-11-02 11:45:00,131.76,131.99,131.76,131.93,15447.0,124.8647,125.0827,124.8647,125.0258,15447.0
2020-11-02 11:50:00,131.88,132.05,131.86,131.88,10182.0,124.9784,125.1395,124.9595,124.9784,10182.0
2020-11-02 11:55:00,131.84,132.05,131.78,132.05,12393.0,124.9405,125.1395,124.8836,125.1395,12393.0
2020-11-02 12:00:00,132.03,132.06,131.89,132.05,32635.0,125.1206,125.149,124.9879,125.1395,32635.0
2020-11-02 12:05:00,132.06,132.27,131.88,132.07,63536.0,125.149,125.348,124.9784,125.1585,63536.0
2020-11-02 12:10:00,132.04,132.25,131.92,132.0,16746.0,125.13,125.329,125.0163,125.0921,16746.0
2020-11-02 12:15:00,132.05,132.27,131.98,132.08,10519.0,125.1395,125.348,125.0732,125.1679,10519.0
2020-11-02 12:20:00,132.09,132.55,132.08,132.46,63442.0,125.1774,125.6133,125.1679,125.5281,63442.0
2020-11-02 12:25:00,132.46,132.59,132.39,132.52,26676.0,125.5281,125.6513,125.4617,125.5849,26676.0
2020-11-02 12:30:00,132.55,132.55,132.22,132.27,11360.0,125.6133,125.6133,125.3006,125.348,11360.0
2020-11-02 12:35:00,132.27,132.3,131.8,131.8,10858.0,125.348,125.3764,124.9026,124.9026,10858.0
2020-11-02 12:40:00,131.85,131.85,131.55,131.58,20470.0,124.95,124.95,124.6657,124.6941,20470.0
2020-11-02 12:45:00,131.55,131.8,131.49,131.5,18115.0,124.6657,124.9026,124.6088,124.6183,18115.0
2020-11-02 12:50:00,131.5,131.63,131.39,131.42,88366.0,124.6183,124.7415,124.5141,124.5425,88366.0
2020-11-02 12:55:00,131.47,131.48,131.35,131.42,9398.0,124.5899,124.5993,124.4761,124.5425,9398.0
2020-11-02 13:00:00,131.4,131.56,131.19,131.23,13544.0,124.5235,124.6752,124.3245,124.3624,13544.0
2020-11-02 13:05:00,131.22,131.23,130.89,131.07,13080.0,124.353,124.3624,124.0402,124.2108,13080.0
2020-11-02 13:10:00,131.07,131.1,130.82,130.92,41679.0,124.2108,124.2392,123.9739,124.0687,41679.0
2020-11-02 13:15:00,130.91,130.96,130.73,130.81,13485.0,124.0592,124.1066,123.8886,123.9644,13485.0
2020-11-02 13:20:00,130.75,130.95,130.66,130.72,19375.0,123.9075,124.0971,123.8223,123.8791,19375.0
2020-11-02 13:25:00,130.71,130.82,130.63,130.75,15444.0,123.8696,123.9739,123.7938,123.9075,15444.0
2020-11-02 13:30:00,130.73,130.94,130.73,130.82,21833.0,123.8886,124.0876,123.8886,123.9739,21833.0
2020-11-02 13:35:00,130.9,130.9,130.56,130.64,33392.0,124.0497,124.0497,123.7275,123.8033,33392.0
2020-11-02 13:40:00,130.63,130.74,130.55,130.57,15742.0,123.7938,123.8981,123.718,123.737,15742.0
2020-11-02 13:45:00,130.56,130.65,130.45,130.48,16045.0,123.7275,123.8128,123.6232,123.6517,16045.0
2020-11-02 13:50:00,130.5,130.61,130.25,130.32,14481.0,123.6706,123.7749,123.4337,123.5001,14481.0
2020-11-02 13:55:00,130.31,130.39,130.19,130.26,16829.0,123.4906,123.5664,123.3769,123.4432,16829.0
2020-11-02 14:00:00,130.23,130.29,130.03,130.06,36783.0,123.4148,123.4716,123.2252,123.2537,36783.0
2020-11-02 14:05:00,130.07,130.65,129.99,130.54,17307.0,123.2631,123.8128,123.1873,123.7085,17307.0
2020-11-02 14:10:00,130.54,130.76,130.39,130.66,12563.0,123.7085,123.917,123.5664,123.8223,12563.0
2020-11-02 14:15:00,130.54,130.74,130.51,130.57,8650.0,123.7085,123.8981,123.6801,123.737,8650.0
2020-11-02 14:20:00,130.53,131.0,130.49,130.93,18240.0,123.6991,124.1445,123.6612,124.0781,18240.0
2020-11-02 14:25:00,130.98,130.99,130.71,130.81,15389.0,124.1255,124.135,123.8696,123.9644,15389.0
2020-11-02 14:30:00,130.84,130.87,130.62,130.68,12486.0,123.9928,124.0213,123.7844,123.8412,12486.0
2020-11-02 14:35:00,130.68,130.86,130.58,130.61,11735.0,123.8412,124.0118,123.7464,123.7749,11735.0
2020-11-02 14:40:00,130.62,130.68,130.51,130.67,16290.0,123.7844,123.8412,123.6801,123.8317,16290.0
2020-11-02 14:45:00,130.68,131.0,130.67,130.75,19633.0,123.8412,124.1445,123.8317,123.9075,19633.0
2020-11-02 14:50:00,130.77,131.0,130.68,130.94,15450.0,123.9265,124.1445,123.8412,124.0876,15450.0
2020-11-02 14:55:00,130.92,130.97,130.8,130.9,16743.0,124.0687,124.116,123.9549,124.0497,16743.0
2020-11-02 15:00:00,130.85,131.09,130.7,131.05,45743.0,124.0023,124.2298,123.8602,124.1918,45743.0
2020-11-02 15:05:00,131.03,131.04,130.89,130.97,16987.0,124.1729,124.1824,124.0402,124.116,16987.0
2020-11-02 15:10:00,130.97,131.13,130.76,130.79,32256.0,124.116,124.2677,123.917,123.9455,32256.0
2020-11-02 15:15:00,130.83,131.35,130.78,131.28,26556.0,123.9834,124.4761,123.936,124.4098,26556.0
2020-11-02 15:20:00,131.25,131.48,131.25,131.44,19014.0,124.3814,124.5993,124.3814,124.5614,19014.0
2020-11-02 15:25:00,131.45,131.46,131.25,131.37,18014.0,124.5709,124.5804,124.3814,124.4951,18014.0
2020-11-02 15:30:00,131.37,131.66,131.22,131.23,44280.0,124.4951,124.7699,124.353,124.3624,44280.0
2020-11-02 15:35:00,131.27,131.5,131.12,131.46,41991.0,124.4003,124.6183,124.2582,124.5804,41991.0
2020-11-02 15:40:00,131.43,131.48,131.1,131.12,39273.0,124.552,124.5993,124.2392,124.2582,39273.0
2020-11-02 15:45:00,131.11,131.39,130.97,131.3,41945.0,124.2487,124.5141,124.116,124.4288,41945.0
2020-11-02 15:50:00,131.28,131.41,131.12,131.33,55048.0,124.4098,124.533,124.2582,124.4572,55048.0
2020-11-02 15:55:00,131.31,131.63,131.16,131.56,136636.0,124.4382,124.7415,124.2961,124.6752,136636.0
2020-11-03 09:30:00,133.64,133.76,133.05,133.41,66416.0,126.6463,126.76,126.0872,126.4283,66416.0
2020-11-03 09:35:00,133.6,134.07,133.34,133.91,24110.0,126.6084,127.0538,126.362,126.9022,24110.0
2020-11-03 09:40:00,133.84,133.92,133.48,133.85,22044.0,126.8358,126.9117,126.4947,126.8453,22044.0
2020-11-03 09:45:00,133.83,134.02,133.48,133.48,17916.0,126.8264,127.0064,126.4947,126.4947,17916.0
2020-11-03 09:50:00,133.51,133.94,133.24,133.77,36118.0,126.5231,126.9306,126.2672,126.7695,36118.0
2020-11-03 09:55:00,133.83,134.07,133.58,133.72,26064.0,126.8264,127.0538,126.5894,126.7221,26064.0
2020-11-03 10:00:00,133.72,133.86,133.54,133.81,84083.0,126.7221,126.8548,126.5515,126.8074,84083.0
2020-11-03 10:05:00,133.89,133.98,133.65,133.84,38287.0,126.8832,126.9685,126.6558,126.8358,38287.0
2020-11-03 10:10:00,133.8,133.8,133.41,133.5,13652.0,126.7979,126.7979,126.4283,126.5136,13652.0
2020-11-03 10:15:00,133.54,133.9,133.54,133.81,63163.0,126.5515,126.8927,126.5515,126.8074,63163.0
2020-11-03 10:20:00,133.83,133.94,133.52,133.52,42975.0,126.8264,126.9306,126.5326,126.5326,42975.0
2020-11-03 10:25:00,133.49,133.49,132.88,132.89,26639.0,126.5042,126.5042,125.9261,125.9356,26639.0
2020-11-03 10:30:00,132.93,132.93,132.55,132.61,20539.0,125.9735,125.9735,125.6133,125.6702,20539.0
2020-11-03 10:35:00,132.57,132.69,132.44,132.57,26267.0,125.6323,125.746,125.5091,125.6323,26267.0
2020-11-03 10:40:00,132.61,132.66,132.36,132.65,30051.0,125.6702,125.7176,125.4333,125.7081,30051.0
2020-11-03 10:45:00,132.69,133.6,132.69,133.6,39306.0,125.746,126.6084,125.746,126.6084,39306.0
2020-11-03 10:50:00,133.59,133.6,133.1,133.31,19128.0,126.5989,126.6084,126.1346,126.3336,19128.0
2020-11-03 10:55:00,133.26,133.3,132.89,133.21,10531.0,126.2862,126.3241,125.9356,126.2388,10531.0
2020-11-03 11:00:00,133.33,133.47,132.75,132.77,8659.0,126.3525,126.4852,125.8029,125.8218,8659.0
2020-11-03 11:05:00,132.77,132.78,132.45,132.45,23610.0,125.8218,125.8313,125.5186,125.5186,23610.0
2020-11-03 11:10:00,132.47,132.6,132.3,132.42,18862.0,125.5375,125.6607,125.3764,125.4902,18862.0
2020-11-03 11:15:00,132.47,132.96,132.43,132.93,35124.0,125.5375,126.0019,125.4996,125.9735,35124.0
2020-11-03 11:20:00,132.89,133.21,132.74,132.9,15254.0,125.9356,126.2388,125.7934,125.945,15254.0
2020-11-03 11:25:00,132.9,132.95,132.67,132.81,13133.0,125.945,125.9924,125.7271,125.8597,13133.0
2020-11-03 11:30:00,132.84,133.02,132.77,132.99,24050.0,125.8882,126.0588,125.8218,126.0303,24050.0
2020-11-03 11:35:00,132.96,133.12,132.87,133.03,17153.0,126.0019,126.1535,125.9166,126.0682,17153.0
2020-11-03 11:40:00,133.0,133.06,132.63,132.63,13844.0,126.0398,126.0967,125.6892,125.6892,13844.0
2020-11-03 11:45:00,132.62,132.7,132.31,132.34,13561.0,125.6797,125.7555,125.3859,125.4143,13561.0
2020-11-03 11:50:00,132.36,132.44,132.02,132.11,50468.0,125.4333,125.5091,125.1111,125.1964,50468.0
2020-11-03 11:55:00,132.11,132.31,131.91,132.0,17779.0,125.1964,125.3859,125.0068,125.0921,17779.0
2020-11-03 12:00:00,132.02,132.2,131.8,131.91,25101.0,125.1111,125.2817,124.9026,125.0068,25101.0
2020-11-03 12:05:00,131.91,132.04,131.72,131.91,24304.0,125.0068,125.13,124.8268,125.0068,24304.0
2020-11-03 12:10:00,131.9,132.0,131.81,131.81,15645.0,124.9974,125.0921,124.9121,124.9121,15645.0
2020-11-03 12:15:00,131.8,132.02,131.76,131.88,9973.0,124.9026,125.1111,124.8647,124.9784,9973.0
2020-11-03 12:20:00,131.88,132.05,131.83,131.86,10180.0,124.9784,125.1395,124.931,124.9595,10180.0
2020-11-03 12:25:00,131.83,132.08,131.76,131.97,10497.0,124.931,125.1679,124.8647,125.0637,10497.0
2020-11-03 12:30:00,132.0,132.14,131.94,132.01,12968.0,125.0921,125.2248,125.0353,125.1016,12968.0
2020-11-03 12:35:00,132.02,132.02,131.83,131.94,12593.0,125.1111,125.1111,124.931,125.0353,12593.0
2020-11-03 12:40:00,131.97,132.11,131.77,131.78,16107.0,125.0637,125.1964,124.8742,124.8836,16107.0
2020-11-03 12:45:00,131.79,131.95,131.75,131.93,15039.0,124.8931,125.0447,124.8552,125.0258,15039.0
2020-11-03 12:50:00,131.95,132.0,131.64,131.76,11787.0,125.0447,125.0921,124.751,124.8647,11787.0
2020-11-03 12:55:00,131.79,131.79,131.55,131.57,9998.0,124.8931,124.8931,124.6657,124.6846,9998.0
2020-11-03 13:00:00,131.59,131.67,131.49,131.49,9731.0,124.7036,124.7794,124.6088,124.6088,9731.0
2020-11-03 13:05:00,131.51,131.73,131.51,131.7,6970.0,124.6278,124.8363,124.6278,124.8078,6970.0
2020-11-03 13:10:00,131.76,131.85,131.61,131.7,13978.0,124.8647,124.95,124.7225,124.8078,13978.0
2020-11-03 13:15:00,131.7,131.85,131.6,131.83,4656.0,124.8078,124.95,124.7131,124.931,4656.0
2020-11-03 13:20:00,131.8,131.86,131.68,131.82,25723.0,124.9026,124.9595,124.7889,124.9216,25723.0
2020-11-03 13:25:00,131.81,132.09,131.74,131.88,44957.0,124.9121,125.1774,124.8457,124.9784,44957.0
2020-11-03 13:30:00,131.92,131.99,131.69,131.71,22041.0,125.0163,125.0827,124.7984,124.8173,22041.0
2020-11-03 13:35:00,131.71,131.84,131.55,131.8,62235.0,124.8173,124.9405,124.6657,124.9026,62235.0
2020-11-03 13:40:00,131.76,132.24,131.71,132.11,20993.0,124.8647,125.3196,124.8173,125.1964,20993.0
2020-11-03 13:45:00,132.1,132.2,131.89,131.89,7217.0,125.1869,125.2817,124.9879,124.9879,7217.0
2020-11-03 13:50:00,131.91,132.0,131.84,131.94,8611.0,125.0068,125.0921,124.9405,125.0353,8611.0
2020-11-03 13:55:00,131.97,132.01,131.74,131.76,39658.0,125.0637,125.1016,124.8457,124.8647,39658.0
2020-11-03 14:00:00,131.77,131.9,131.77,131.84,7247.0,124.8742,124.9974,124.8742,124.9405,7247.0
2020-11-03 14:05:00,131.84,132.05,131.8,132.05,10003.0,124.9405,125.1395,124.9026,125.1395,10003.0
2020-11-03 14:10:00,132.02,132.09,131.82,131.83,18854.0,125.1111,125.1774,124.9216,124.931,18854.0
2020-11-03 14:15:00,131.87,131.87,131.59,131.65,9786.0,124.9689,124.9689,124.7036,124.7604,9786.0
2020-11-03 14:20:00,131.66,131.85,131.61,131.67,23771.0,124.7699,124.95,124.7225,124.7794,23771.0
2020-11-03 14:25:00,131.71,131.79,131.5,131.55,11343.0,124.8173,124.8931,124.6183,124.6657,11343.0
2020-11-03 14:30:00,131.63,131.69,131.51,131.61,22029.0,124.7415,124.7984,124.6278,124.7225,22029.0
2020-11-03 14:35:00,131.61,131.63,131.43,131.43,15458.0,124.7225,124.7415,124.552,124.552,15458.0
2020-11-03 14:40:00,131.43,131.44,131.23,131.23,22011.0,124.552,124.5614,124.3624,124.3624,22011.0
2020-11-03 14:45:00,131.21,131.45,131.14,131.36,27626.0,124.3435,124.5709,124.2771,124.4856,27626.0
2020-11-03 14:50:00,131.36,131.48,131.15,131.46,18769.0,124.4856,124.5993,124.2866,124.5804,18769.0
2020-11-03 14:55:00,131.44,131.45,131.14,131.16,20689.0,124.5614,124.5709,124.2771,124.2961,20689.0
2020-11-03 15:00:00,131.12,131.18,131.03,131.08,31853.0,124.2582,124.315,124.1729,124.2203,31853.0
2020-11-03 15:05:00,131.09,131.27,131.0,131.06,88916.0,124.2298,124.4003,124.1445,124.2013,88916.0
2020-11-03 15:10:00,131.08,131.18,131.05,131.15,13462.0,124.2203,124.315,124.1918,124.2866,13462.0
2020-11-03 15:15:00,131.14,131.15,130.95,131.0,38060.0,124.2771,124.2866,124.0971,124.1445,38060.0
2020-11-03 15:20:00,131.01,131.25,130.76,130.87,161655.0,124.1539,124.3814,123.917,124.0213,161655.0
2020-11-03 15:25:00,130.9,131.22,130.9,131.21,23628.0,124.0497,124.353,124.0497,124.3435,23628.0
2020-11-03 15:30:00,131.22,131.39,131.13,131.35,66625.0,124.353,124.5141,124.2677,124.4761,66625.0
2020-11-03 15:35:00,131.34,131.62,131.21,131.46,84918.0,124.4667,124.732,124.3435,124.5804,84918.0
2020-11-03 15:40:00,131.46,131.84,131.42,131.66,81953.0,124.5804,124.9405,124.5425,124.7699,81953.0
2020-11-03 15:45:00,131.66,131.77,131.28,131.31,129619.0,124.7699,124.8742,124.4098,124.4382,129619.0
2020-11-03 15:50:00,131.24,131.52,131.19,131.46,156420.0,124.3719,124.6373,124.3245,124.5804,156420.0
2020-11-03 15:55:00,131.44,131.46,130.7,130.99,298881.0,124.5614,124.5804,123.8602,124.135,298881.0
2020-11-04 09:30:00,134.91,137.85,134.9,136.86,252406.0,127.8498,130.636,127.8404,129.6978,252406.0
2020-11-04 09:35:00,136.86,137.24,135.96,136.69,80256.0,129.6978,130.0579,128.8449,129.5367,80256.0
2020-11-04 09:40:00,136.8,137.7,136.8,137.51,98251.0,129.6409,130.4938,129.6409,130.3138,98251.0
2020-11-04 09:45:00,137.51,137.88,137.01,137.5,88446.0,130.3138,130.6644,129.8399,130.3043,88446.0
2020-11-04 09:50:00,137.42,137.8,137.39,137.77,64600.0,130.2285,130.5886,130.2001,130.5602,64600.0
2020-11-04 09:55:00,137.8,138.1,137.35,137.85,41546.0,130.5886,130.8729,130.1622,130.636,41546.0
2020-11-04 10:00:00,137.93,138.91,137.8,138.79,90202.0,130.7118,131.6405,130.5886,131.5268,90202.0
2020-11-04 10:05:00,138.79,139.2,138.69,139.09,96374.0,131.5268,131.9153,131.432,131.8111,96374.0
2020-11-04 10:10:00,139.12,141.61,139.06,141.52,244792.0,131.8395,134.1992,131.7827,134.1139,244792.0
2020-11-04 10:15:00,141.52,143.76,141.2,142.46,402467.0,134.1139,136.2367,133.8107,135.0047,402467.0
2020-11-04 10:20:00,142.4,143.35,142.24,143.33,207096.0,134.9479,135.8482,134.7962,135.8292,207096.0
2020-11-04 10:25:00,143.31,143.99,143.14,143.28,155452.0,135.8103,136.4547,135.6491,135.7818,155452.0
2020-11-04 10:30:00,143.28,143.55,142.87,143.22,173120.0,135.7818,136.0377,135.3933,135.725,173120.0
2020-11-04 10:35:00,143.23,143.85,143.01,143.8,159904.0,135.7344,136.322,135.526,136.2746,159904.0
2020-11-04 10:40:00,143.79,144.32,143.68,143.99,174400.0,136.2651,136.7674,136.1609,136.4547,174400.0
2020-11-04 10:45:00,144.02,145.14,144.02,145.0,246542.0,136.4831,137.5445,136.4831,137.4118,246542.0
2020-11-04 10:50:00,145.06,145.43,144.96,145.18,254934.0,137.4687,137.8193,137.3739,137.5824,254934.0
2020-11-04 10:55:00,145.21,145.93,145.02,145.87,137202.0,137.6108,138.2931,137.4308,138.2363,137202.0
2020-11-04 11:00:00,145.93,146.75,145.86,146.49,288608.0,138.2931,139.0702,138.2268,138.8238,288608.0
2020-11-04 11:05:00,146.57,148.24,146.55,147.81,291408.0,138.8996,140.4823,138.8807,140.0748,291408.0
2020-11-04 11:10:00,147.7,148.28,147.11,147.25,197490.0,139.9705,140.5202,139.4114,139.5441,197490.0
2020-11-04 11:15:00,147.24,148.75,147.23,148.58,193147.0,139.5346,140.9656,139.5251,140.8045,193147.0
2020-11-04 11:20:00,148.55,148.85,148.09,148.27,184634.0,140.776,141.0603,140.3401,140.5107,184634.0
2020-11-04 11:25:00,148.24,149.49,148.21,149.24,184197.0,140.4823,141.6668,140.4538,141.4299,184197.0
2020-11-04 11:30:00,149.24,149.29,148.01,148.8,173535.0,141.4299,141.4773,140.2643,141.0129,173535.0
2020-11-04 11:35:00,148.84,148.84,147.7,148.21,140022.0,141.0509,141.0509,139.9705,140.4538,140022.0
2020-11-04 11:40:00,148.12,149.06,148.12,148.52,113013.0,140.3685,141.2593,140.3685,140.7476,113013.0
2020-11-04 11:45:00,148.56,149.59,148.48,149.06,170455.0,140.7855,141.7616,140.7097,141.2593,170455.0
2020-11-04 11:50:00,149.02,149.22,148.72,148.96,124158.0,141.2214,141.411,140.9371,141.1646,124158.0
2020-11-04 11:55:00,148.97,149.45,148.75,149.2,115514.0,141.1741,141.6289,140.9656,141.392,115514.0
2020-11-04 12:00:00,149.19,149.88,148.81,149.75,164738.0,141.3825,142.0364,141.0224,141.9132,164738.0
2020-11-04 12:05:00,149.73,150.32,149.31,149.84,142714.0,141.8943,142.4534,141.4963,141.9985,142714.0
2020-11-04 12:10:00,149.86,150.27,149.79,150.24,84364.0,142.0175,142.406,141.9511,142.3776,84364.0
2020-11-04 12:15:00,150.25,150.33,149.5,149.93,105341.0,142.3871,142.4629,141.6763,142.0838,105341.0
2020-11-04 12:20:00,149.9,150.64,149.9,150.59,74446.0,142.0554,142.7567,142.0554,142.7093,74446.0
2020-11-04 12:25:00,150.48,151.0,150.47,150.74,100930.0,142.605,143.0978,142.5956,142.8514,100930.0
2020-11-04 12:30:00,150.77,151.18,150.46,151.0,97505.0,142.8799,143.2684,142.5861,143.0978,97505.0
2020-11-04 12:35:00,151.01,151.14,150.82,150.94,89327.0,143.1073,143.2305,142.9272,143.041,89327.0
2020-11-04 12:40:00,150.97,151.44,150.91,151.27,113843.0,143.0694,143.5148,143.0125,143.3537,113843.0
2020-11-04 12:45:00,151.28,151.4,150.8,150.98,73427.0,143.3632,143.4769,142.9083,143.0789,73427.0
2020-11-04 12:50:00,150.99,151.34,150.95,151.13,60644.0,143.0883,143.42,143.0504,143.221,60644.0
2020-11-04 12:55:00,151.21,151.32,150.71,150.74,83819.0,143.2968,143.4011,142.823,142.8514,83819.0
2020-11-04 13:00:00,150.77,151.49,150.72,151.38,64722.0,142.8799,143.5622,142.8325,143.4579,64722.0
2020-11-04 13:05:00,151.38,151.42,150.96,151.08,85408.0,143.4579,143.4958,143.0599,143.1736,85408.0
2020-11-04 13:10:00,151.17,151.82,151.09,151.57,71869.0,143.2589,143.8749,143.1831,143.638,71869.0
2020-11-04 13:15:00,151.6,151.73,151.07,151.18,45901.0,143.6664,143.7896,143.1642,143.2684,45901.0
2020-11-04 13:20:00,151.21,151.22,150.53,150.76,96783.0,143.2968,143.3063,142.6524,142.8704,96783.0
2020-11-04 13:25:00,150.74,150.98,150.57,150.67,39306.0,142.8514,143.0789,142.6903,142.7851,39306.0
2020-11-04 13:30:00,150.7,151.36,150.46,151.36,90071.0,142.8135,143.439,142.5861,143.439,90071.0
2020-11-04 13:35:00,151.32,151.57,151.06,151.36,84686.0,143.4011,143.638,143.1547,143.439,84686.0
2020-11-04 13:40:00,151.43,151.6,150.72,150.89,69027.0,143.5053,143.6664,142.8325,142.9936,69027.0
2020-11-04 13:45:00,150.94,150.99,150.26,150.34,79939.0,143.041,143.0883,142.3965,142.4724,79939.0
2020-11-04 13:50:00,150.38,150.76,150.25,150.39,87796.0,142.5103,142.8704,142.3871,142.5197,87796.0
2020-11-04 13:55:00,150.36,150.5,149.88,149.92,81497.0,142.4913,142.624,142.0364,142.0743,81497.0
2020-11-04 14:00:00,149.96,150.47,149.86,150.28,46031.0,142.1122,142.5956,142.0175,142.4155,46031.0
2020-11-04 14:05:00,150.28,150.66,150.13,150.56,41029.0,142.4155,142.7756,142.2733,142.6808,41029.0
2020-11-04 14:10:00,150.63,150.98,150.43,150.93,45894.0,142.7472,143.0789,142.5576,143.0315,45894.0
2020-11-04 14:15:00,150.97,151.25,150.82,151.13,86851.0,143.0694,143.3347,142.9272,143.221,86851.0
2020-11-04 14:20:00,151.14,151.49,151.12,151.44,50798.0,143.2305,143.5622,143.2115,143.5148,50798.0
2020-11-04 14:25:00,151.44,151.66,151.31,151.58,77956.0,143.5148,143.7233,143.3916,143.6475,77956.0
2020-11-04 14:30:00,151.64,151.98,151.51,151.91,102067.0,143.7043,144.0265,143.5811,143.9602,102067.0
2020-11-04 14:35:00,151.93,151.97,151.34,151.53,96684.0,143.9791,144.0171,143.42,143.6001,96684.0
2020-11-04 14:40:00,151.56,151.56,151.04,151.17,92623.0,143.6285,143.6285,143.1357,143.2589,92623.0
2020-11-04 14:45:00,151.21,151.48,151.05,151.31,60659.0,143.2968,143.5527,143.1452,143.3916,60659.0
2020-11-04 14:50:00,151.31,151.77,151.29,151.63,65295.0,143.3916,143.8275,143.3726,143.6948,65295.0
2020-11-04 14:55:00,151.64,151.97,151.42,151.48,83965.0,143.7043,144.0171,143.4958,143.5527,83965.0
2020-11-04 15:00:00,151.55,151.63,151.27,151.43,65351.0,143.619,143.6948,143.3537,143.5053,65351.0
2020-11-04 15:05:00,151.33,151.4,150.39,150.42,109281.0,143.4105,143.4769,142.5197,142.5482,109281.0
2020-11-04 15:10:00,150.41,150.46,149.25,149.75,101434.0,142.5387,142.5861,141.4394,141.9132,101434.0
2020-11-04 15:15:00,149.79,149.8,149.01,149.05,109692.0,141.9511,141.9606,141.212,141.2499,109692.0
2020-11-04 15:20:00,149.08,149.62,149.01,149.54,89975.0,141.2783,141.79,141.212,141.7142,89975.0
2020-11-04 15:25:00,149.52,149.63,149.02,149.22,81611.0,141.6953,141.7995,141.2214,141.411,81611.0
2020-11-04 15:30:00,149.21,149.65,149.03,149.51,114369.0,141.4015,141.8185,141.2309,141.6858,114369.0
2020-11-04 15:35:00,149.5,149.66,149.26,149.61,94361.0,141.6763,141.8279,141.4489,141.7806,94361.0
2020-11-04 15:40:00,149.58,149.61,148.91,148.92,132194.0,141.7521,141.7806,141.1172,141.1267,132194.0
2020-11-04 15:45:00,148.88,149.32,148.77,149.19,159117.0,141.0888,141.5057,140.9845,141.3825,159117.0
2020-11-04 15:50:00,149.15,149.28,149.05,149.13,152291.0,141.3446,141.4678,141.2499,141.3257,152291.0
2020-11-04 15:55:00,149.12,149.12,148.47,148.7,367359.0,141.3162,141.3162,140.7002,140.9182,367359.0
2020-11-05 09:30:00,147.2,148.81,147.03,147.44,182292.0,139.4967,141.0224,139.3356,139.7241,182292.0
2020-11-05 09:35:00,147.04,147.14,145.77,147.03,99025.0,139.3451,139.4398,138.1415,139.3356,99025.0
2020-11-05 09:40:00,146.84,147.2,145.6,145.82,119097.0,139.1555,139.4967,137.9804,138.1889,119097.0
2020-11-05 09:45:00,145.76,146.67,145.63,146.5,74318.0,138.132,138.9944,138.0088,138.8333,74318.0
2020-11-05 09:50:00,146.42,147.1,146.17,146.73,67431.0,138.7575,139.4019,138.5206,139.0513,67431.0
2020-11-05 09:55:00,146.74,147.04,146.16,146.16,75238.0,139.0608,139.3451,138.5111,138.5111,75238.0
2020-11-05 10:00:00,146.27,147.0,146.02,146.47,75261.0,138.6153,139.3071,138.3784,138.8049,75261.0
2020-11-05 10:05:00,146.54,146.98,146.54,146.76,51203.0,138.8712,139.2882,138.8712,139.0797,51203.0
2020-11-05 10:10:00,146.76,147.0,146.58,146.71,50383.0,139.0797,139.3071,138.9091,139.0323,50383.0
2020-11-05 10:15:00,146.69,146.93,146.37,146.72,55576.0,139.0134,139.2408,138.7101,139.0418,55576.0
2020-11-05 10:20:00,146.72,147.78,146.72,147.69,63916.0,139.0418,140.0463,139.0418,139.961,63916.0
2020-11-05 10:25:00,147.75,147.75,147.29,147.72,47349.0,140.0179,140.0179,139.582,139.9895,47349.0
2020-11-05 10:30:00,147.6,147.92,147.47,147.47,69793.0,139.8757,140.179,139.7526,139.7526,69793.0
2020-11-05 10:35:00,147.49,147.5,147.01,147.05,41068.0,139.7715,139.781,139.3166,139.3545,41068.0
2020-11-05 10:40:00,147.06,147.5,147.05,147.12,48135.0,139.364,139.781,139.3545,139.4209,48135.0
2020-11-05 10:45:00,147.18,147.73,146.74,147.73,40598.0,139.4777,139.9989,139.0608,139.9989,40598.0
2020-11-05 10:50:00,147.73,147.86,147.11,147.24,38388.0,139.9989,140.1221,139.4114,139.5346,38388.0
2020-11-05 10:55:00,147.24,147.38,146.94,147.37,41189.0,139.5346,139.6673,139.2503,139.6578,41189.0
2020-11-05 11:00:00,147.28,147.75,147.23,147.29,35545.0,139.5725,140.0179,139.5251,139.582,35545.0
2020-11-05 11:05:00,147.35,147.35,146.56,146.62,54411.0,139.6388,139.6388,138.8902,138.947,54411.0
2020-11-05 11:10:00,146.55,146.59,146.11,146.32,52232.0,138.8807,138.9186,138.4637,138.6627,52232.0
2020-11-05 11:15:00,146.37,146.5,146.2,146.41,25762.0,138.7101,138.8333,138.549,138.748,25762.0
2020-11-05 11:20:00,146.36,146.4,146.03,146.26,34276.0,138.7006,138.7385,138.3879,138.6059,34276.0
2020-11-05 11:25:00,146.27,146.63,146.25,146.41,36601.0,138.6153,138.9565,138.5964,138.748,36601.0
2020-11-05 11:30:00,146.42,146.8,146.18,146.8,33777.0,138.7575,139.1176,138.5301,139.1176,33777.0
2020-11-05 11:35:00,146.8,146.83,146.39,146.59,41228.0,139.1176,139.146,138.7291,138.9186,41228.0
2020-11-05 11:40:00,146.64,146.99,146.59,146.8,56813.0,138.966,139.2977,138.9186,139.1176,56813.0
2020-11-05 11:45:00,146.78,146.92,146.63,146.79,59878.0,139.0987,139.2313,138.9565,139.1081,59878.0
2020-11-05 11:50:00,146.83,146.83,145.98,146.0,50172.0,139.146,139.146,138.3405,138.3595,50172.0
2020-11-05 11:55:00,145.97,146.61,145.76,145.96,71951.0,138.331,138.9376,138.132,138.3216,71951.0
2020-11-05 12:00:00,145.91,146.2,145.84,146.18,38126.0,138.2742,138.549,138.2079,138.5301,38126.0
2020-11-05 12:05:00,146.15,146.15,145.67,146.09,43733.0,138.5016,138.5016,138.0467,138.4448,43733.0
2020-11-05 12:10:00,146.14,146.33,145.9,146.08,100247.0,138.4922,138.6722,138.2647,138.4353,100247.0
2020-11-05 12:15:00,146.09,146.13,145.21,145.29,74055.0,138.4448,138.4827,137.6108,137.6866,74055.0
2020-11-05 12:20:00,145.28,145.39,145.1,145.3,57698.0,137.6772,137.7814,137.5066,137.6961,57698.0
2020-11-05 12:25:00,145.3,145.52,145.04,145.13,29629.0,137.6961,137.9046,137.4497,137.535,29629.0
2020-11-05 12:30:00,145.16,145.16,144.81,144.92,60758.0,137.5634,137.5634,137.2318,137.336,60758.0
2020-11-05 12:35:00,144.95,145.58,144.94,145.53,35854.0,137.3644,137.9615,137.355,137.9141,35854.0
2020-11-05 12:40:00,145.56,145.78,145.45,145.53,40727.0,137.9425,138.151,137.8383,137.9141,40727.0
2020-11-05 12:45:00,145.56,145.66,145.2,145.42,20247.0,137.9425,138.0373,137.6013,137.8098,20247.0
2020-11-05 12:50:00,145.42,145.53,145.29,145.48,19179.0,137.8098,137.9141,137.6866,137.8667,19179.0
2020-11-05 12:55:00,145.49,145.61,145.29,145.39,18917.0,137.8762,137.9899,137.6866,137.7814,18917.0
2020-11-05 13:00:00,145.37,145.84,145.37,145.57,28093.0,137.7624,138.2079,137.7624,137.952,28093.0
2020-11-05 13:05:00,145.6,145.6,145.05,145.14,23485.0,137.9804,137.9804,137.4592,137.5445,23485.0
2020-11-05 13:10:00,145.12,145.21,145.04,145.1,27595.0,137.5255,137.6108,137.4497,137.5066,27595.0
2020-11-05 13:15:00,145.11,145.17,144.96,145.13,33469.0,137.5161,137.5729,137.3739,137.535,33469.0
2020-11-05 13:20:00,145.16,145.33,144.7,144.82,137470.0,137.5634,137.7245,137.1275,137.2412,137470.0
2020-11-05 13:25:00,144.79,145.21,144.73,145.14,17011.0,137.2128,137.6108,137.1559,137.5445,17011.0
2020-11-05 13:30:00,145.17,145.19,145.0,145.01,20752.0,137.5729,137.5919,137.4118,137.4213,20752.0
2020-11-05 13:35:00,145.01,145.27,144.94,145.24,17669.0,137.4213,137.6677,137.355,137.6393,17669.0
2020-11-05 13:40:00,145.29,145.34,144.9,145.11,20103.0,137.6866,137.734,137.317,137.5161,20103.0
2020-11-05 13:45:00,145.13,145.39,145.11,145.28,26969.0,137.535,137.7814,137.5161,137.6772,26969.0
2020-11-05 13:50:00,145.3,145.67,145.29,145.66,20529.0,137.6961,138.0467,137.6866,138.0373,20529.0
2020-11-05 13:55:00,145.63,145.66,145.42,145.63,19174.0,138.0088,138.0373,137.8098,138.0088,19174.0
2020-11-05 14:00:00,145.66,145.89,145.62,145.82,26855.0,138.0373,138.2552,137.9994,138.1889,26855.0
2020-11-05 14:05:00,145.84,145.89,145.57,145.75,29933.0,138.2079,138.2552,137.952,138.1226,29933.0
2020-11-05 14:10:00,145.78,145.95,145.74,145.89,26733.0,138.151,138.3121,138.1131,138.2552,26733.0
2020-11-05 14:15:00,145.9,146.11,145.89,146.03,24562.0,138.2647,138.4637,138.2552,138.3879,24562.0
2020-11-05 14:20:00,146.0,146.07,145.81,146.03,23770.0,138.3595,138.4258,138.1794,138.3879,23770.0
2020-11-05 14:25:00,146.03,146.19,145.97,145.98,34044.0,138.3879,138.5395,138.331,138.3405,34044.0
2020-11-05 14:30:00,145.96,146.35,145.96,146.18,30279.0,138.3216,138.6912,138.3216,138.5301,30279.0
2020-11-05 14:35:00,146.22,146.23,146.0,146.15,40930.0,138.568,138.5774,138.3595,138.5016,40930.0
2020-11-05 14:40:00,146.12,146.52,146.12,146.35,71960.0,138.4732,138.8523,138.4732,138.6912,71960.0
2020-11-05 14:45:00,146.31,146.36,145.75,145.95,44389.0,138.6533,138.7006,138.1226,138.3121,44389.0
2020-11-05 14:50:00,145.98,146.23,145.69,146.23,39195.0,138.3405,138.5774,138.0657,138.5774,39195.0
2020-11-05 14:55:00,146.22,146.3,146.01,146.12,31168.0,138.568,138.6438,138.369,138.4732,31168.0
2020-11-05 15:00:00,146.1,146.2,145.88,146.05,49716.0,138.4542,138.549,138.2458,138.4069,49716.0
2020-11-05 15:05:00,146.07,146.25,146.05,146.07,35796.0,138.4258,138.5964,138.4069,138.4258,35796.0
2020-11-05 15:10:00,146.08,146.1,145.92,145.98,41233.0,138.4353,138.4542,138.2837,138.3405,41233.0
2020-11-05 15:15:00,146.0,146.16,145.97,146.02,135486.0,138.3595,138.5111,138.331,138.3784,135486.0
2020-11-05 15:20:00,146.03,146.32,145.99,146.2,40696.0,138.3879,138.6627,138.35,138.549,40696.0
2020-11-05 15:25:00,146.2,146.39,146.18,146.37,43921.0,138.549,138.7291,138.5301,138.7101,43921.0
2020-11-05 15:30:00,146.35,146.5,146.11,146.19,75703.0,138.6912,138.8333,138.4637,138.5395,75703.0
2020-11-05 15:35:00,146.17,146.38,146.08,146.3,69531.0,138.5206,138.7196,138.4353,138.6438,69531.0
2020-11-05 15:40:00,146.31,146.41,145.73,145.73,56582.0,138.6533,138.748,138.1036,138.1036,56582.0
2020-11-05 15:45:00,145.71,145.78,145.54,145.59,67183.0,138.0847,138.151,137.9236,137.9709,67183.0
2020-11-05 15:50:00,145.56,146.07,145.53,145.98,94881.0,137.9425,138.4258,137.9141,138.3405,94881.0
2020-11-05 15:55:00,145.96,145.98,145.53,145.56,234567.0,138.3216,138.3405,137.9141,137.9425,234567.0
2020-11-06 09:30:00,145.05,145.76,144.75,145.09,101481.0,137.4592,138.132,137.1749,137.4971,101481.0
2020-11-06 09:35:00,145.14,145.75,145.05,145.72,27552.0,137.5445,138.1226,137.4592,138.0941,27552.0
2020-11-06 09:40:00,145.59,146.6,145.59,146.35,21750.0,137.9709,138.9281,137.9709,138.6912,21750.0
2020-11-06 09:45:00,146.38,146.38,145.48,146.09,14281.0,138.7196,138.7196,137.8667,138.4448,14281.0
2020-11-06 09:50:00,146.11,146.4,145.56,146.03,57871.0,138.4637,138.7385,137.9425,138.3879,57871.0
2020-11-06 09:55:00,146.11,146.49,145.82,146.25,18396.0,138.4637,138.8238,138.1889,138.5964,18396.0
2020-11-06 10:00:00,146.1,146.28,145.66,145.72,21481.0,138.4542,138.6248,138.0373,138.0941,21481.0
2020-11-06 10:05:00,145.7,146.5,145.64,146.48,18134.0,138.0752,138.8333,138.0183,138.8144,18134.0
2020-11-06 10:10:00,146.4,146.74,146.22,146.31,25330.0,138.7385,139.0608,138.568,138.6533,25330.0
2020-11-06 10:15:00,146.3,146.73,146.25,146.67,17779.0,138.6438,139.0513,138.5964,138.9944,17779.0
2020-11-06 10:20:00,146.55,146.57,146.25,146.57,22522.0,138.8807,138.8996,138.5964,138.8996,22522.0
2020-11-06 10:25:00,146.61,146.68,146.38,146.4,10298.0,138.9376,139.0039,138.7196,138.7385,10298.0
2020-11-06 10:30:00,146.46,146.52,146.15,146.4,18336.0,138.7954,138.8523,138.5016,138.7385,18336.0
2020-11-06 10:35:00,146.41,146.53,146.1,146.16,17197.0,138.748,138.8617,138.4542,138.5111,17197.0
2020-11-06 10:40:00,146.1,146.57,146.01,146.52,17392.0,138.4542,138.8996,138.369,138.8523,17392.0
2020-11-06 10:45:00,146.53,146.57,146.21,146.31,15041.0,138.8617,138.8996,138.5585,138.6533,15041.0
2020-11-06 10:50:00,146.36,146.84,146.29,146.84,13546.0,138.7006,139.1555,138.6343,139.1555,13546.0
2020-11-06 10:55:00,146.76,146.77,145.89,146.08,25809.0,139.0797,139.0892,138.2552,138.4353,25809.0
2020-11-06 11:00:00,146.16,146.94,146.08,146.84,19348.0,138.5111,139.2503,138.4353,139.1555,19348.0
2020-11-06 11:05:00,146.93,146.95,146.42,146.64,23277.0,139.2408,139.2598,138.7575,138.966,23277.0
2020-11-06 11:10:00,146.64,146.76,145.85,146.24,29015.0,138.966,139.0797,138.2173,138.5869,29015.0
2020-11-06 11:15:00,146.23,146.6,146.08,146.32,18912.0,138.5774,138.9281,138.4353,138.6627,18912.0
2020-11-06 11:20:00,146.32,146.45,146.21,146.44,19743.0,138.6627,138.7859,138.5585,138.7765,19743.0
2020-11-06 11:25:00,146.44,146.9,146.31,146.83,48566.0,138.7765,139.2124,138.6533,139.146,48566.0
2020-11-06 11:30:00,146.76,147.2,146.75,147.05,27587.0,139.0797,139.4967,139.0702,139.3545,27587.0
2020-11-06 11:35:00,147.0,147.22,146.9,147.07,24125.0,139.3071,139.5156,139.2124,139.3735,24125.0
2020-11-06 11:40:00,147.07,147.21,147.0,147.0,82630.0,139.3735,139.5062,139.3071,139.3071,82630.0
2020-11-06 11:45:00,147.0,147.0,146.41,146.5,37915.0,139.3071,139.3071,138.748,138.8333,37915.0
2020-11-06 11:50:00,146.44,147.05,146.44,146.91,51213.0,138.7765,139.3545,138.7765,139.2219,51213.0
2020-11-06 11:55:00,146.94,146.98,146.75,146.9,8188.0,139.2503,139.2882,139.0702,139.2124,8188.0
2020-11-06 12:00:00,146.98,147.15,146.86,146.96,10619.0,139.2882,139.4493,139.1745,139.2692,10619.0
2020-11-06 12:05:00,146.99,147.04,146.59,146.9,13901.0,139.2977,139.3451,138.9186,139.2124,13901.0
2020-11-06 12:10:00,146.9,146.97,146.63,146.75,19738.0,139.2124,139.2787,138.9565,139.0702,19738.0
2020-11-06 12:15:00,146.77,146.91,146.72,146.83,10295.0,139.0892,139.2219,139.0418,139.146,10295.0
2020-11-06 12:20:00,146.87,146.87,146.52,146.54,7158.0,139.184,139.184,138.8523,138.8712,7158.0
2020-11-06 12:25:00,146.55,146.7,146.54,146.65,12893.0,138.8807,139.0228,138.8712,138.9755,12893.0
2020-11-06 12:30:00,146.69,146.84,146.57,146.62,17711.0,139.0134,139.1555,138.8996,138.947,17711.0
2020-11-06 12:35:00,146.67,146.82,146.57,146.74,26286.0,138.9944,139.1366,138.8996,139.0608,26286.0
2020-11-06 12:40:00,146.75,146.87,146.63,146.87,6451.0,139.0702,139.184,138.9565,139.184,6451.0
2020-11-06 12:45:00,146.89,147.16,146.82,147.11,11236.0,139.2029,139.4588,139.1366,139.4114,11236.0
2020-11-06 12:50:00,147.06,147.31,147.06,147.31,11475.0,139.364,139.6009,139.364,139.6009,11475.0
2020-11-06 12:55:00,147.28,147.32,147.08,147.08,9047.0,139.5725,139.6104,139.383,139.383,9047.0
2020-11-06 13:00:00,147.04,147.18,146.87,147.02,12618.0,139.3451,139.4777,139.184,139.3261,12618.0
2020-11-06 13:05:00,147.1,147.17,146.94,146.94,29675.0,139.4019,139.4683,139.2503,139.2503,29675.0
2020-11-06 13:10:00,146.94,147.1,146.77,147.04,25392.0,139.2503,139.4019,139.0892,139.3451,25392.0
2020-11-06 13:15:00,147.04,147.04,146.5,146.5,9203.0,139.3451,139.3451,138.8333,138.8333,9203.0
2020-11-06 13:20:00,146.55,146.59,146.29,146.29,18763.0,138.8807,138.9186,138.6343,138.6343,18763.0
2020-11-06 13:25:00,146.34,146.76,146.19,146.72,31117.0,138.6817,139.0797,138.5395,139.0418,31117.0
2020-11-06 13:30:00,146.66,146.67,146.52,146.56,20110.0,138.9849,138.9944,138.8523,138.8902,20110.0
2020-11-06 13:35:00,146.57,146.92,146.53,146.84,25295.0,138.8996,139.2313,138.8617,139.1555,25295.0
2020-11-06 13:40:00,146.92,146.92,146.69,146.9,28327.0,139.2313,139.2313,139.0134,139.2124,28327.0
2020-11-06 13:45:00,146.9,147.05,146.82,146.9,27195.0,139.2124,139.3545,139.1366,139.2124,27195.0
2020-11-06 13:50:00,146.9,147.14,146.82,146.82,17748.0,139.2124,139.4398,139.1366,139.1366,17748.0
2020-11-06 13:55:00,146.73,146.85,146.52,146.78,14845.0,139.0513,139.165,138.8523,139.0987,14845.0
2020-11-06 14:00:00,146.78,147.08,146.77,146.91,17102.0,139.0987,139.383,139.0892,139.2219,17102.0
2020-11-06 14:05:00,146.92,147.0,146.9,146.98,20663.0,139.2313,139.3071,139.2124,139.2882,20663.0
2020-11-06 14:10:00,146.95,146.96,146.54,146.71,14326.0,139.2598,139.2692,138.8712,139.0323,14326.0
2020-11-06 14:15:00,146.68,147.3,146.67,147.11,61684.0,139.0039,139.5914,138.9944,139.4114,61684.0
2020-11-06 14:20:00,147.11,147.34,147.02,147.07,95997.0,139.4114,139.6294,139.3261,139.3735,95997.0
2020-11-06 14:25:00,147.1,147.39,147.03,147.21,34116.0,139.4019,139.6767,139.3356,139.5062,34116.0
2020-11-06 14:30:00,147.17,147.17,146.75,146.88,33383.0,139.4683,139.4683,139.0702,139.1934,33383.0
2020-11-06 14:35:00,146.89,147.11,146.78,147.03,48908.0,139.2029,139.4114,139.0987,139.3356,48908.0
2020-11-06 14:40:00,147.0,147.03,145.88,146.01,134486.0,139.3071,139.3356,138.2458,138.369,134486.0
2020-11-06 14:45:00,146.01,146.77,145.97,146.62,30224.0,138.369,139.0892,138.331,138.947,30224.0
2020-11-06 14:50:00,146.65,146.72,146.55,146.64,34003.0,138.9755,139.0418,138.8807,138.966,34003.0
2020-11-06 14:55:00,146.68,146.87,146.33,146.34,22031.0,139.0039,139.184,138.6722,138.6817,22031.0
2020-11-06 15:00:00,146.31,146.37,146.1,146.27,29343.0,138.6533,138.7101,138.4542,138.6153,29343.0
2020-11-06 15:05:00,146.2,146.24,145.91,145.99,33066.0,138.549,138.5869,138.2742,138.35,33066.0
2020-11-06 15:10:00,145.95,146.1,145.72,145.87,38202.0,138.3121,138.4542,138.0941,138.2363,38202.0
2020-11-06 15:15:00,145.95,146.0,139.1,141.36,694010.0,138.3121,138.3595,131.8206,133.9623,694010.0
2020-11-06 15:20:00,141.38,143.41,140.0,140.86,512597.0,133.9813,135.905,132.6735,133.4885,512597.0
2020-11-06 15:25:00,140.69,142.38,140.2,141.44,297419.0,133.3274,134.9289,132.863,134.0381,297419.0
2020-11-06 15:30:00,141.44,142.1,141.05,141.75,210402.0,134.0381,134.6636,133.6685,134.3319,210402.0
2020-11-06 15:35:00,141.71,142.05,141.42,141.55,165326.0,134.294,134.6162,134.0192,134.1424,165326.0
2020-11-06 15:40:00,141.58,143.7,141.57,142.83,259226.0,134.1708,136.1798,134.1613,135.3554,259226.0
2020-11-06 15:45:00,142.8,143.34,142.74,142.78,165580.0,135.3269,135.8387,135.2701,135.308,165580.0
2020-11-06 15:50:00,142.78,142.9,141.93,142.54,263364.0,135.308,135.4217,134.5025,135.0805,263364.0
2020-11-06 15:55:00,142.59,143.03,142.4,142.89,338957.0,135.1279,135.5449,134.9479,135.4122,338957.0
2020-11-09 09:30:00,142.54,143.57,142.38,142.88,52258.0,135.0805,136.0566,134.9289,135.4028,52258.0
2020-11-09 09:35:00,143.4,144.75,143.4,143.83,246950.0,135.8955,137.1749,135.8955,136.303,246950.0
2020-11-09 09:40:00,143.82,144.29,142.86,143.25,109639.0,136.2936,136.739,135.3838,135.7534,109639.0
2020-11-09 09:45:00,143.17,144.18,142.1,142.47,160615.0,135.6776,136.6347,134.6636,135.0142,160615.0
2020-11-09 09:50:00,142.22,144.5,141.79,144.28,124656.0,134.7773,136.938,134.3698,136.7295,124656.0
2020-11-09 09:55:00,144.25,144.29,143.21,143.28,71605.0,136.7011,136.739,135.7155,135.7818,71605.0
2020-11-09 10:00:00,143.27,144.13,143.19,144.13,73633.0,135.7723,136.5873,135.6965,136.5873,73633.0
2020-11-09 10:05:00,144.14,144.42,143.02,143.35,47217.0,136.5968,136.8622,135.5354,135.8482,47217.0
2020-11-09 10:10:00,143.17,143.34,141.88,141.94,58847.0,135.6776,135.8387,134.4551,134.5119,58847.0
2020-11-09 10:15:00,142.06,142.42,141.22,141.92,166397.0,134.6257,134.9668,133.8296,134.493,166397.0
2020-11-09 10:20:00,142.07,142.34,141.06,141.4,59117.0,134.6351,134.891,133.678,134.0002,59117.0
2020-11-09 10:25:00,141.32,141.45,140.74,140.74,100175.0,133.9244,134.0476,133.3747,133.3747,100175.0
2020-11-09 10:30:00,140.87,141.47,140.62,140.84,99175.0,133.4979,134.0665,133.261,133.4695,99175.0
2020-11-09 10:35:00,140.85,141.18,140.6,141.0,60844.0,133.479,133.7917,133.2421,133.6211,60844.0
2020-11-09 10:40:00,141.02,143.07,140.97,142.73,63910.0,133.6401,135.5828,133.5927,135.2606,63910.0
2020-11-09 10:45:00,142.75,143.14,142.54,142.74,55803.0,135.2796,135.6491,135.0805,135.2701,55803.0
2020-11-09 10:50:00,142.83,143.22,142.63,142.64,42392.0,135.3554,135.725,135.1658,135.1753,42392.0
2020-11-09 10:55:00,142.63,143.1,142.14,143.1,32824.0,135.1658,135.6112,134.7015,135.6112,32824.0
2020-11-09 11:00:00,143.03,143.03,142.25,142.37,28715.0,135.5449,135.5449,134.8057,134.9194,28715.0
2020-11-09 11:05:00,142.31,142.86,142.19,142.86,63956.0,134.8626,135.3838,134.7489,135.3838,63956.0
2020-11-09 11:10:00,142.88,143.22,142.61,142.81,38056.0,135.4028,135.725,135.1469,135.3364,38056.0
2020-11-09 11:15:00,142.75,143.05,142.04,142.3,31086.0,135.2796,135.5639,134.6067,134.8531,31086.0
2020-11-09 11:20:00,142.35,142.65,142.12,142.52,26769.0,134.9005,135.1848,134.6825,135.0616,26769.0
2020-11-09 11:25:00,142.52,142.75,142.11,142.49,34923.0,135.0616,135.2796,134.6731,135.0332,34923.0
2020-11-09 11:30:00,142.56,143.04,142.56,142.72,28099.0,135.0995,135.5544,135.0995,135.2511,28099.0
2020-11-09 11:35:00,142.77,142.8,141.7,141.92,43027.0,135.2985,135.3269,134.2845,134.493,43027.0
2020-11-09 11:40:00,141.9,141.92,141.32,141.49,32198.0,134.474,134.493,133.9244,134.0855,32198.0
2020-11-09 11:45:00,141.56,141.57,140.96,141.13,47952.0,134.1518,134.1613,133.5832,133.7443,47952.0
2020-11-09 11:50:00,141.15,141.29,140.85,140.99,39075.0,133.7633,133.896,133.479,133.6117,39075.0
2020-11-09 11:55:00,141.15,141.4,140.72,141.39,28217.0,133.7633,134.0002,133.3558,133.9907,28217.0
2020-11-09 12:00:00,141.36,142.22,141.26,142.09,27649.0,133.9623,134.7773,133.8675,134.6541,27649.0
2020-11-09 12:05:00,142.0,142.55,141.98,142.44,32109.0,134.5688,135.09,134.5499,134.9858,32109.0
2020-11-09 12:10:00,142.44,142.8,142.22,142.75,28077.0,134.9858,135.3269,134.7773,135.2796,28077.0
2020-11-09 12:15:00,142.75,142.91,142.44,142.63,58358.0,135.2796,135.4312,134.9858,135.1658,58358.0
2020-11-09 12:20:00,142.63,143.31,142.63,143.2,24699.0,135.1658,135.8103,135.1658,135.706,24699.0
2020-11-09 12:25:00,143.22,143.39,142.93,143.02,39254.0,135.725,135.8861,135.4501,135.5354,39254.0
2020-11-09 12:30:00,143.02,143.45,142.79,143.45,25198.0,135.5354,135.9429,135.3175,135.9429,25198.0
2020-11-09 12:35:00,143.48,143.73,143.36,143.44,25100.0,135.9714,136.2083,135.8576,135.9335,25100.0
2020-11-09 12:40:00,143.46,143.47,143.09,143.11,29472.0,135.9524,135.9619,135.6018,135.6207,29472.0
2020-11-09 12:45:00,143.14,143.49,143.1,143.17,19340.0,135.6491,135.9808,135.6112,135.6776,19340.0
2020-11-09 12:50:00,143.23,143.39,143.09,143.22,23715.0,135.7344,135.8861,135.6018,135.725,23715.0
2020-11-09 12:55:00,143.15,143.58,143.15,143.51,18240.0,135.6586,136.0661,135.6586,135.9998,18240.0
2020-11-09 13:00:00,143.58,143.9,143.56,143.73,23457.0,136.0661,136.3694,136.0472,136.2083,23457.0
2020-11-09 13:05:00,143.78,144.19,143.73,144.02,22920.0,136.2557,136.6442,136.2083,136.4831,22920.0
2020-11-09 13:10:00,143.98,144.12,143.77,144.05,30655.0,136.4452,136.5779,136.2462,136.5115,30655.0
2020-11-09 13:15:00,144.02,144.05,143.85,143.95,27637.0,136.4831,136.5115,136.322,136.4168,27637.0
2020-11-09 13:20:00,143.96,144.0,143.68,143.83,22276.0,136.4262,136.4641,136.1609,136.303,22276.0
2020-11-09 13:25:00,143.87,144.13,143.64,143.75,40902.0,136.3409,136.5873,136.123,136.2272,40902.0
2020-11-09 13:30:00,143.81,144.03,143.64,143.67,29899.0,136.2841,136.4926,136.123,136.1514,29899.0
2020-11-09 13:35:00,143.61,143.76,143.31,143.61,21900.0,136.0946,136.2367,135.8103,136.0946,21900.0
2020-11-09 13:40:00,143.61,143.85,143.51,143.57,29667.0,136.0946,136.322,135.9998,136.0566,29667.0
2020-11-09 13:45:00,143.6,143.73,143.51,143.69,20063.0,136.0851,136.2083,135.9998,136.1704,20063.0
2020-11-09 13:50:00,143.69,143.85,143.46,143.64,35055.0,136.1704,136.322,135.9524,136.123,35055.0
2020-11-09 13:55:00,143.68,144.0,143.64,143.95,36837.0,136.1609,136.4641,136.123,136.4168,36837.0
2020-11-09 14:00:00,143.95,144.01,143.38,143.5,18110.0,136.4168,136.4736,135.8766,135.9903,18110.0
2020-11-09 14:05:00,143.5,143.56,143.33,143.33,14918.0,135.9903,136.0472,135.8292,135.8292,14918.0
2020-11-09 14:10:00,143.29,143.57,143.2,143.36,19159.0,135.7913,136.0566,135.706,135.8576,19159.0
2020-11-09 14:15:00,143.36,143.71,143.33,143.4,29794.0,135.8576,136.1893,135.8292,135.8955,29794.0
2020-11-09 14:20:00,143.38,143.38,143.01,143.16,18399.0,135.8766,135.8766,135.526,135.6681,18399.0
2020-11-09 14:25:00,143.14,143.24,142.89,142.97,28778.0,135.6491,135.7439,135.4122,135.488,28778.0
2020-11-09 14:30:00,142.89,143.1,142.67,143.09,21960.0,135.4122,135.6112,135.2037,135.6018,21960.0
2020-11-09 14:35:00,143.13,143.2,142.97,143.09,36302.0,135.6397,135.706,135.488,135.6018,36302.0
2020-11-09 14:40:00,143.04,143.06,142.61,142.92,20668.0,135.5544,135.5733,135.1469,135.4407,20668.0
2020-11-09 14:45:00,142.85,143.27,142.74,143.27,21441.0,135.3743,135.7723,135.2701,135.7723,21441.0
2020-11-09 14:50:00,143.26,143.26,142.83,142.97,15966.0,135.7629,135.7629,135.3554,135.488,15966.0
2020-11-09 14:55:00,142.97,143.31,142.96,143.31,17595.0,135.488,135.8103,135.4786,135.8103,17595.0
2020-11-09 15:00:00,143.2,143.31,142.97,143.15,24849.0,135.706,135.8103,135.488,135.6586,24849.0
2020-11-09 15:05:00,143.07,143.19,142.78,142.92,22274.0,135.5828,135.6965,135.308,135.4407,22274.0
2020-11-09 15:10:00,143.01,143.01,142.68,142.72,16697.0,135.526,135.526,135.2132,135.2511,16697.0
2020-11-09 15:15:00,142.8,143.12,142.72,142.81,21303.0,135.3269,135.6302,135.2511,135.3364,21303.0
2020-11-09 15:20:00,142.81,142.88,142.56,142.76,19321.0,135.3364,135.4028,135.0995,135.289,19321.0
2020-11-09 15:25:00,142.84,142.84,142.57,142.66,20749.0,135.3648,135.3648,135.109,135.1943,20749.0
2020-11-09 15:30:00,142.69,143.2,142.69,143.05,28629.0,135.2227,135.706,135.2227,135.5639,28629.0
2020-11-09 15:35:00,143.06,143.3,142.87,143.12,42928.0,135.5733,135.8008,135.3933,135.6302,42928.0
2020-11-09 15:40:00,143.08,143.29,142.84,143.1,42639.0,135.5923,135.7913,135.3648,135.6112,42639.0
2020-11-09 15:45:00,143.09,143.1,142.64,142.81,46921.0,135.6018,135.6112,135.1753,135.3364,46921.0
2020-11-09 15:50:00,142.78,142.79,142.07,142.21,81415.0,135.308,135.3175,134.6351,134.7678,81415.0
2020-11-09 15:55:00,142.19,142.41,141.9,142.26,316021.0,134.7489,134.9574,134.474,134.8152,316021.0
2020-11-10 09:30:00,147.6,148.0,145.56,145.83,311586.0,139.8757,140.2548,137.9425,138.1984,311586.0
2020-11-10 09:35:00,145.71,145.83,144.01,144.56,132575.0,138.0847,138.1984,136.4736,136.9948,132575.0
2020-11-10 09:40:00,144.53,144.8,143.79,144.45,111061.0,136.9664,137.2223,136.2651,136.8906,111061.0
2020-11-10 09:45:00,144.5,145.94,144.37,145.69,82056.0,136.938,138.3026,136.8148,138.0657,82056.0
2020-11-10 09:50:00,145.77,146.29,145.4,145.85,61092.0,138.1415,138.6343,137.7909,138.2173,61092.0
2020-11-10 09:55:00,145.84,146.88,145.8,146.66,77497.0,138.2079,139.1934,138.1699,138.9849,77497.0
2020-11-10 10:00:00,146.68,147.35,146.23,147.25,127826.0,139.0039,139.6388,138.5774,139.5441,127826.0
2020-11-10 10:05:00,147.25,147.6,147.08,147.25,62391.0,139.5441,139.8757,139.383,139.5441,62391.0
2020-11-10 10:10:00,147.28,147.84,147.12,147.42,75602.0,139.5725,140.1032,139.4209,139.7052,75602.0
2020-11-10 10:15:00,147.42,147.99,147.42,147.76,106852.0,139.7052,140.2453,139.7052,140.0274,106852.0
2020-11-10 10:20:00,147.78,147.9,147.01,147.16,157958.0,140.0463,140.16,139.3166,139.4588,157958.0
2020-11-10 10:25:00,147.22,147.61,147.01,147.01,37439.0,139.5156,139.8852,139.3166,139.3166,37439.0
2020-11-10 10:30:00,147.08,147.89,146.72,147.69,82511.0,139.383,140.1506,139.0418,139.961,82511.0
2020-11-10 10:35:00,147.7,149.2,147.7,148.6,138327.0,139.9705,141.392,139.9705,140.8234,138327.0
2020-11-10 10:40:00,148.6,148.82,147.2,147.35,108947.0,140.8234,141.0319,139.4967,139.6388,108947.0
2020-11-10 10:45:00,147.36,147.8,147.18,147.32,35394.0,139.6483,140.0653,139.4777,139.6104,35394.0
2020-11-10 10:50:00,147.24,147.35,146.69,146.89,45929.0,139.5346,139.6388,139.0134,139.2029,45929.0
2020-11-10 10:55:00,146.81,146.95,145.77,145.8,44393.0,139.1271,139.2598,138.1415,138.1699,44393.0
2020-11-10 11:00:00,145.59,146.79,145.44,146.79,38604.0,137.9709,139.1081,137.8288,139.1081,38604.0
2020-11-10 11:05:00,146.6,146.98,146.5,146.97,27784.0,138.9281,139.2882,138.8333,139.2787,27784.0
2020-11-10 11:10:00,146.97,147.41,146.91,147.33,22730.0,139.2787,139.6957,139.2219,139.6199,22730.0
2020-11-10 11:15:00,147.48,147.62,146.93,147.27,32472.0,139.762,139.8947,139.2408,139.563,32472.0
2020-11-10 11:20:00,147.16,147.54,146.9,147.25,35817.0,139.4588,139.8189,139.2124,139.5441,35817.0
2020-11-10 11:25:00,147.32,147.51,147.17,147.48,22996.0,139.6104,139.7905,139.4683,139.762,22996.0
2020-11-10 11:30:00,147.45,147.73,147.26,147.45,43766.0,139.7336,139.9989,139.5535,139.7336,43766.0
2020-11-10 11:35:00,147.42,147.48,147.17,147.4,18331.0,139.7052,139.762,139.4683,139.6862,18331.0
2020-11-10 11:40:00,147.32,147.9,147.29,147.74,27513.0,139.6104,140.16,139.582,140.0084,27513.0
2020-11-10 11:45:00,147.7,147.8,147.4,147.62,19660.0,139.9705,140.0653,139.6862,139.8947,19660.0
2020-11-10 11:50:00,147.66,147.85,147.47,147.85,18381.0,139.9326,140.1127,139.7526,140.1127,18381.0
2020-11-10 11:55:00,147.81,148.05,147.7,148.05,27343.0,140.0748,140.3022,139.9705,140.3022,27343.0
2020-11-10 12:00:00,147.98,148.5,147.94,148.31,29985.0,140.2359,140.7286,140.198,140.5486,29985.0
2020-11-10 12:05:00,148.3,148.51,148.21,148.41,34462.0,140.5391,140.7381,140.4538,140.6434,34462.0
2020-11-10 12:10:00,148.41,148.65,148.41,148.65,17432.0,140.6434,140.8708,140.6434,140.8708,17432.0
2020-11-10 12:15:00,148.58,148.86,148.5,148.7,24987.0,140.8045,141.0698,140.7286,140.9182,24987.0
2020-11-10 12:20:00,148.69,148.79,148.42,148.65,38292.0,140.9087,141.0035,140.6528,140.8708,38292.0
2020-11-10 12:25:00,148.68,148.74,148.23,148.34,14813.0,140.8992,140.9561,140.4728,140.577,14813.0
2020-11-10 12:30:00,148.4,148.49,148.05,148.17,12797.0,140.6339,140.7192,140.3022,140.4159,12797.0
2020-11-10 12:35:00,148.15,148.26,147.68,147.68,37390.0,140.397,140.5012,139.9516,139.9516,37390.0
2020-11-10 12:40:00,147.68,148.02,147.67,147.83,12657.0,139.9516,140.2738,139.9421,140.0937,12657.0
2020-11-10 12:45:00,147.8,147.84,147.45,147.58,29417.0,140.0653,140.1032,139.7336,139.8568,29417.0
2020-11-10 12:50:00,147.59,147.59,146.89,147.19,32335.0,139.8663,139.8663,139.2029,139.4872,32335.0
2020-11-10 12:55:00,147.2,147.25,146.84,147.19,28467.0,139.4967,139.5441,139.1555,139.4872,28467.0
2020-11-10 13:00:00,147.3,147.4,146.93,147.18,18465.0,139.5914,139.6862,139.2408,139.4777,18465.0
2020-11-10 13:05:00,147.19,147.25,146.85,147.0,20813.0,139.4872,139.5441,139.165,139.3071,20813.0
2020-11-10 13:10:00,147.0,147.23,146.7,146.84,20735.0,139.3071,139.5251,139.0228,139.1555,20735.0
2020-11-10 13:15:00,146.77,146.92,146.26,146.68,41395.0,139.0892,139.2313,138.6059,139.0039,41395.0
2020-11-10 13:20:00,146.66,146.74,146.0,146.37,44790.0,138.9849,139.0608,138.3595,138.7101,44790.0
2020-11-10 13:25:00,146.39,146.6,146.21,146.53,22872.0,138.7291,138.9281,138.5585,138.8617,22872.0
2020-11-10 13:30:00,146.55,146.81,146.46,146.68,17843.0,138.8807,139.1271,138.7954,139.0039,17843.0
2020-11-10 13:35:00,146.73,147.16,146.71,147.01,33441.0,139.0513,139.4588,139.0323,139.3166,33441.0
2020-11-10 13:40:00,147.03,147.33,146.95,147.24,39828.0,139.3356,139.6199,139.2598,139.5346,39828.0
2020-11-10 13:45:00,147.24,147.46,147.12,147.26,22376.0,139.5346,139.7431,139.4209,139.5535,22376.0
2020-11-10 13:50:00,147.26,147.55,147.26,147.35,27140.0,139.5535,139.8284,139.5535,139.6388,27140.0
2020-11-10 13:55:00,147.4,147.44,147.14,147.22,19758.0,139.6862,139.7241,139.4398,139.5156,19758.0
2020-11-10 14:00:00,147.16,147.4,147.1,147.25,13401.0,139.4588,139.6862,139.4019,139.5441,13401.0
2020-11-10 14:05:00,147.25,147.46,147.23,147.31,11291.0,139.5441,139.7431,139.5251,139.6009,11291.0
2020-11-10 14:10:00,147.27,147.69,147.15,147.63,28669.0,139.563,139.961,139.4493,139.9042,28669.0
2020-11-10 14:15:00,147.66,147.79,147.47,147.56,17927.0,139.9326,140.0558,139.7526,139.8378,17927.0
2020-11-10 14:20:00,147.63,147.81,147.48,147.75,13215.0,139.9042,140.0748,139.762,140.0179,13215.0
2020-11-10 14:25:00,147.81,147.85,147.5,147.58,34052.0,140.0748,140.1127,139.781,139.8568,34052.0
2020-11-10 14:30:00,147.53,147.78,147.53,147.57,13713.0,139.8094,140.0463,139.8094,139.8473,13713.0
2020-11-10 14:35:00,147.55,147.69,147.37,147.47,16202.0,139.8284,139.961,139.6578,139.7526,16202.0
2020-11-10 14:40:00,147.47,147.67,147.27,147.48,16643.0,139.7526,139.9421,139.563,139.762,16643.0
2020-11-10 14:45:00,147.42,147.9,147.35,147.9,24130.0,139.7052,140.16,139.6388,140.16,24130.0
2020-11-10 14:50:00,147.82,148.27,147.77,147.95,45828.0,140.0842,140.5107,140.0369,140.2074,45828.0
2020-11-10 14:55:00,147.93,148.09,147.81,147.92,26637.0,140.1885,140.3401,140.0748,140.179,26637.0
2020-11-10 15:00:00,147.97,147.99,147.63,147.68,16538.0,140.2264,140.2453,139.9042,139.9516,16538.0
2020-11-10 15:05:00,147.71,147.83,147.56,147.83,22887.0,139.98,140.0937,139.8378,140.0937,22887.0
2020-11-10 15:10:00,147.87,147.98,147.59,147.67,11917.0,140.1316,140.2359,139.8663,139.9421,11917.0
2020-11-10 15:15:00,147.67,148.0,147.63,147.84,21629.0,139.9421,140.2548,139.9042,140.1032,21629.0
2020-11-10 15:20:00,147.84,148.21,147.82,148.03,25069.0,140.1032,140.4538,140.0842,140.2832,25069.0
2020-11-10 15:25:00,148.02,148.38,147.93,148.25,36107.0,140.2738,140.6149,140.1885,140.4917,36107.0
2020-11-10 15:30:00,148.2,148.29,147.81,147.93,21075.0,140.4443,140.5296,140.0748,140.1885,21075.0
2020-11-10 15:35:00,147.94,148.08,147.5,147.53,32588.0,140.198,140.3306,139.781,139.8094,32588.0
2020-11-10 15:40:00,147.53,148.25,147.53,148.1,59322.0,139.8094,140.4917,139.8094,140.3496,59322.0
2020-11-10 15:45:00,148.13,148.15,147.88,148.05,58410.0,140.378,140.397,140.1411,140.3022,58410.0
2020-11-10 15:50:00,148.05,148.1,147.27,147.27,110013.0,140.3022,140.3496,139.563,139.563,110013.0
2020-11-10 15:55:00,147.31,147.32,146.46,146.5,310682.0,139.6009,139.6104,138.7954,138.8333,310682.0
2020-11-11 09:30:00,147.76,147.76,146.3,146.36,133051.0,140.0274,140.0274,138.6438,138.7006,133051.0
2020-11-11 09:35:00,146.33,146.63,145.36,146.0,44660.0,138.6722,138.9565,137.753,138.3595,44660.0
2020-11-11 09:40:00,145.95,146.34,145.46,146.01,28053.0,138.3121,138.6817,137.8477,138.369,28053.0
2020-11-11 09:45:00,145.97,146.65,145.8,146.15,38174.0,138.331,138.9755,138.1699,138.5016,38174.0
2020-11-11 09:50:00,146.09,146.11,145.14,145.29,44324.0,138.4448,138.4637,137.5445,137.6866,44324.0
2020-11-11 09:55:00,145.25,145.27,144.53,144.8,50549.0,137.6487,137.6677,136.9664,137.2223,50549.0
2020-11-11 10:00:00,144.84,145.14,144.02,144.34,34475.0,137.2602,137.5445,136.4831,136.7864,34475.0
2020-11-11 10:05:00,144.41,144.5,143.85,144.0,28776.0,136.8527,136.938,136.322,136.4641,28776.0
2020-11-11 10:10:00,144.09,144.29,144.0,144.12,14239.0,136.5494,136.739,136.4641,136.5779,14239.0
2020-11-11 10:15:00,144.09,144.17,143.44,143.5,33690.0,136.5494,136.6252,135.9335,135.9903,33690.0
2020-11-11 10:20:00,143.5,143.88,143.41,143.88,29331.0,135.9903,136.3504,135.905,136.3504,29331.0
2020-11-11 10:25:00,143.89,143.89,143.49,143.67,18563.0,136.3599,136.3599,135.9808,136.1514,18563.0
2020-11-11 10:30:00,143.73,144.06,143.6,144.04,28550.0,136.2083,136.521,136.0851,136.5021,28550.0
2020-11-11 10:35:00,144.1,144.45,143.99,144.14,16431.0,136.5589,136.8906,136.4547,136.5968,16431.0
2020-11-11 10:40:00,144.12,144.15,143.9,143.98,27395.0,136.5779,136.6063,136.3694,136.4452,27395.0
2020-11-11 10:45:00,144.04,144.1,143.77,143.8,11825.0,136.5021,136.5589,136.2462,136.2746,11825.0
2020-11-11 10:50:00,143.77,144.02,143.68,143.89,19628.0,136.2462,136.4831,136.1609,136.3599,19628.0
2020-11-11 10:55:00,143.89,143.89,143.47,143.49,14835.0,136.3599,136.3599,135.9619,135.9808,14835.0
2020-11-11 11:00:00,143.47,144.15,143.37,144.07,53114.0,135.9619,136.6063,135.8671,136.5305,53114.0
2020-11-11 11:05:00,144.02,144.18,143.57,143.79,62037.0,136.4831,136.6347,136.0566,136.2651,62037.0
2020-11-11 11:10:00,143.79,143.99,143.5,143.94,16148.0,136.2651,136.4547,135.9903,136.4073,16148.0
2020-11-11 11:15:00,143.88,144.48,143.88,144.48,10731.0,136.3504,136.919,136.3504,136.919,10731.0
2020-11-11 11:20:00,144.39,144.57,144.26,144.43,21566.0,136.8337,137.0043,136.7105,136.8716,21566.0
2020-11-11 11:25:00,144.36,144.69,144.28,144.67,51677.0,136.8053,137.118,136.7295,137.0991,51677.0
2020-11-11 11:30:00,144.68,144.85,144.36,144.52,34379.0,137.1086,137.2697,136.8053,136.9569,34379.0
2020-11-11 11:35:00,144.5,144.69,144.39,144.62,39267.0,136.938,137.118,136.8337,137.0517,39267.0
2020-11-11 11:40:00,144.71,144.96,144.69,144.96,18297.0,137.137,137.3739,137.118,137.3739,18297.0
2020-11-11 11:45:00,144.93,145.24,144.93,145.24,28349.0,137.3455,137.6393,137.3455,137.6393,28349.0
2020-11-11 11:50:00,145.24,145.24,144.89,144.92,15264.0,137.6393,137.6393,137.3076,137.336,15264.0
2020-11-11 11:55:00,144.92,144.97,144.74,144.87,11005.0,137.336,137.3834,137.1654,137.2886,11005.0
2020-11-11 12:00:00,144.87,145.2,144.87,145.15,13407.0,137.2886,137.6013,137.2886,137.554,13407.0
2020-11-11 12:05:00,145.2,145.24,145.05,145.17,9026.0,137.6013,137.6393,137.4592,137.5729,9026.0
2020-11-11 12:10:00,145.15,145.28,145.02,145.05,11329.0,137.554,137.6772,137.4308,137.4592,11329.0
2020-11-11 12:15:00,145.09,145.34,145.05,145.08,19659.0,137.4971,137.734,137.4592,137.4876,19659.0
2020-11-11 12:20:00,145.1,145.2,145.05,145.12,7290.0,137.5066,137.6013,137.4592,137.5255,7290.0
2020-11-11 12:25:00,145.11,145.21,145.05,145.14,13199.0,137.5161,137.6108,137.4592,137.5445,13199.0
2020-11-11 12:30:00,145.1,145.13,144.95,145.06,17349.0,137.5066,137.535,137.3644,137.4687,17349.0
2020-11-11 12:35:00,145.15,145.26,145.12,145.16,6769.0,137.554,137.6582,137.5255,137.5634,6769.0
2020-11-11 12:40:00,145.13,145.2,144.97,145.09,12180.0,137.535,137.6013,137.3834,137.4971,12180.0
2020-11-11 12:45:00,145.1,145.14,144.96,145.05,9783.0,137.5066,137.5445,137.3739,137.4592,9783.0
2020-11-11 12:50:00,145.05,145.08,144.77,144.78,12845.0,137.4592,137.4876,137.1938,137.2033,12845.0
2020-11-11 12:55:00,144.76,144.86,144.72,144.85,8035.0,137.1844,137.2791,137.1465,137.2697,8035.0
2020-11-11 13:00:00,144.89,145.0,144.81,144.81,19487.0,137.3076,137.4118,137.2318,137.2318,19487.0
2020-11-11 13:05:00,144.84,144.86,144.59,144.67,7711.0,137.2602,137.2791,137.0233,137.0991,7711.0
2020-11-11 13:10:00,144.69,144.78,144.64,144.72,13969.0,137.118,137.2033,137.0707,137.1465,13969.0
2020-11-11 13:15:00,144.73,144.93,144.72,144.84,7896.0,137.1559,137.3455,137.1465,137.2602,7896.0
2020-11-11 13:20:00,144.84,144.94,144.72,144.86,14986.0,137.2602,137.355,137.1465,137.2791,14986.0
2020-11-11 13:25:00,144.86,144.92,144.72,144.76,12121.0,137.2791,137.336,137.1465,137.1844,12121.0
2020-11-11 13:30:00,144.8,144.91,144.77,144.82,12744.0,137.2223,137.3265,137.1938,137.2412,12744.0
2020-11-11 13:35:00,144.86,145.0,144.82,144.85,8828.0,137.2791,137.4118,137.2412,137.2697,8828.0
2020-11-11 13:40:00,144.83,144.85,144.57,144.61,17676.0,137.2507,137.2697,137.0043,137.0422,17676.0
2020-11-11 13:45:00,144.61,144.61,144.3,144.4,14816.0,137.0422,137.0422,136.7484,136.8432,14816.0
2020-11-11 13:50:00,144.4,144.4,144.21,144.29,13841.0,136.8432,136.8432,136.6632,136.739,13841.0
2020-11-11 13:55:00,144.32,144.35,144.16,144.29,13279.0,136.7674,136.7958,136.6158,136.739,13279.0
2020-11-11 14:00:00,144.35,144.47,144.27,144.45,14615.0,136.7958,136.9095,136.72,136.8906,14615.0
2020-11-11 14:05:00,144.43,144.57,144.33,144.38,10717.0,136.8716,137.0043,136.7769,136.8243,10717.0
2020-11-11 14:10:00,144.4,144.53,144.4,144.53,5970.0,136.8432,136.9664,136.8432,136.9664,5970.0
2020-11-11 14:15:00,144.53,144.57,144.39,144.45,6845.0,136.9664,137.0043,136.8337,136.8906,6845.0
2020-11-11 14:20:00,144.5,144.57,144.43,144.52,10032.0,136.938,137.0043,136.8716,136.9569,10032.0
2020-11-11 14:25:00,144.51,144.53,144.34,144.34,11327.0,136.9475,136.9664,136.7864,136.7864,11327.0
2020-11-11 14:30:00,144.37,144.63,144.34,144.61,18675.0,136.8148,137.0612,136.7864,137.0422,18675.0
2020-11-11 14:35:00,144.6,144.67,144.45,144.57,15780.0,137.0327,137.0991,136.8906,137.0043,15780.0
2020-11-11 14:40:00,144.56,144.56,144.18,144.18,19588.0,136.9948,136.9948,136.6347,136.6347,19588.0
2020-11-11 14:45:00,144.21,144.21,143.69,143.8,26079.0,136.6632,136.6632,136.1704,136.2746,26079.0
2020-11-11 14:50:00,143.85,144.17,143.75,144.11,25110.0,136.322,136.6252,136.2272,136.5684,25110.0
2020-11-11 14:55:00,144.12,144.39,144.12,144.24,9865.0,136.5779,136.8337,136.5779,136.6916,9865.0
2020-11-11 15:00:00,144.24,144.41,144.19,144.28,13504.0,136.6916,136.8527,136.6442,136.7295,13504.0
2020-11-11 15:05:00,144.26,144.39,144.25,144.38,10725.0,136.7105,136.8337,136.7011,136.8243,10725.0
2020-11-11 15:10:00,144.36,144.43,144.28,144.36,13262.0,136.8053,136.8716,136.7295,136.8053,13262.0
2020-11-11 15:15:00,144.38,144.45,144.27,144.45,11009.0,136.8243,136.8906,136.72,136.8906,11009.0
2020-11-11 15:20:00,144.48,144.5,144.19,144.28,20178.0,136.919,136.938,136.6442,136.7295,20178.0
2020-11-11 15:25:00,144.3,144.5,144.25,144.37,15908.0,136.7484,136.938,136.7011,136.8148,15908.0
2020-11-11 15:30:00,144.36,144.65,144.33,144.64,11593.0,136.8053,137.0801,136.7769,137.0707,11593.0
2020-11-11 15:35:00,144.58,144.7,144.34,144.59,27970.0,137.0138,137.1275,136.7864,137.0233,27970.0
2020-11-11 15:40:00,144.6,144.88,144.56,144.87,31739.0,137.0327,137.2981,136.9948,137.2886,31739.0
2020-11-11 15:45:00,144.85,144.99,144.78,144.96,33807.0,137.2697,137.4023,137.2033,137.3739,33807.0
2020-11-11 15:50:00,144.99,145.19,144.83,145.03,80303.0,137.4023,137.5919,137.2507,137.4402,80303.0
2020-11-11 15:55:00,145.03,145.09,144.72,144.76,253436.0,137.4402,137.4971,137.1465,137.1844,253436.0
2020-11-12 09:30:00,142.93,142.99,141.83,142.15,177201.0,136.1609,136.218,135.113,135.4178,177201.0
2020-11-12 09:35:00,142.01,142.83,142.0,142.48,50960.0,135.2844,136.0656,135.2749,135.7322,50960.0
2020-11-12 09:40:00,142.55,142.89,142.38,142.59,48761.0,135.7989,136.1228,135.6369,135.837,48761.0
2020-11-12 09:45:00,142.6,143.3,142.59,142.9,34640.0,135.8465,136.5133,135.837,136.1323,34640.0
2020-11-12 09:50:00,142.9,143.4,142.63,143.4,43030.0,136.1323,136.6086,135.8751,136.6086,43030.0
2020-11-12 09:55:00,143.35,143.46,142.75,143.14,25192.0,136.561,136.6658,135.9894,136.3609,25192.0
2020-11-12 10:00:00,143.06,143.13,142.4,142.63,55205.0,136.2847,136.3514,135.656,135.8751,55205.0
2020-11-12 10:05:00,142.62,142.77,142.12,142.35,25759.0,135.8655,136.0084,135.3892,135.6083,25759.0
2020-11-12 10:10:00,142.41,142.69,142.39,142.57,21450.0,135.6655,135.9322,135.6464,135.8179,21450.0
2020-11-12 10:15:00,142.57,142.82,142.18,142.24,25725.0,135.8179,136.0561,135.4464,135.5035,25725.0
2020-11-12 10:20:00,142.24,142.36,141.95,142.09,25936.0,135.5035,135.6179,135.2273,135.3606,25936.0
2020-11-12 10:25:00,142.03,142.15,141.88,141.99,27800.0,135.3035,135.4178,135.1606,135.2654,27800.0
2020-11-12 10:30:00,142.03,142.04,141.37,141.51,42572.0,135.3035,135.313,134.6747,134.8081,42572.0
2020-11-12 10:35:00,141.54,141.55,141.06,141.09,40551.0,134.8367,134.8462,134.3794,134.408,40551.0
2020-11-12 10:40:00,141.13,141.67,141.07,141.64,28683.0,134.4461,134.9605,134.389,134.932,28683.0
2020-11-12 10:45:00,141.64,141.72,141.3,141.47,13417.0,134.932,135.0082,134.6081,134.77,13417.0
2020-11-12 10:50:00,141.47,141.53,141.12,141.16,22506.0,134.77,134.8272,134.4366,134.4747,22506.0
2020-11-12 10:55:00,141.18,141.6,141.18,141.53,22818.0,134.4937,134.8939,134.4937,134.8272,22818.0
2020-11-12 11:00:00,141.49,141.76,141.45,141.53,22955.0,134.7891,135.0463,134.751,134.8272,22955.0
2020-11-12 11:05:00,141.53,141.57,141.27,141.43,14151.0,134.8272,134.8653,134.5795,134.7319,14151.0
2020-11-12 11:10:00,141.33,141.33,141.09,141.26,39439.0,134.6366,134.6366,134.408,134.57,39439.0
2020-11-12 11:15:00,141.29,141.4,141.1,141.16,18135.0,134.5985,134.7033,134.4175,134.4747,18135.0
2020-11-12 11:20:00,141.19,141.35,141.16,141.31,15409.0,134.5033,134.6557,134.4747,134.6176,15409.0
2020-11-12 11:25:00,141.37,141.65,141.21,141.45,21456.0,134.6747,134.9415,134.5223,134.751,21456.0
2020-11-12 11:30:00,141.48,141.49,141.2,141.28,22974.0,134.7795,134.7891,134.5128,134.589,22974.0
2020-11-12 11:35:00,141.21,141.34,141.15,141.21,17654.0,134.5223,134.6462,134.4652,134.5223,17654.0
2020-11-12 11:40:00,141.18,141.22,141.05,141.08,19005.0,134.4937,134.5318,134.3699,134.3985,19005.0
2020-11-12 11:45:00,141.08,141.65,141.08,141.61,28642.0,134.3985,134.9415,134.3985,134.9034,28642.0
2020-11-12 11:50:00,141.57,141.7,141.33,141.46,24715.0,134.8653,134.9891,134.6366,134.7605,24715.0
2020-11-12 11:55:00,141.55,141.66,141.45,141.56,19402.0,134.8462,134.951,134.751,134.8557,19402.0
2020-11-12 12:00:00,141.51,141.67,141.41,141.51,25337.0,134.8081,134.9605,134.7128,134.8081,25337.0
2020-11-12 12:05:00,141.53,141.59,141.15,141.23,26949.0,134.8272,134.8843,134.4652,134.5414,26949.0
2020-11-12 12:10:00,141.22,141.35,141.04,141.17,27534.0,134.5318,134.6557,134.3604,134.4842,27534.0
2020-11-12 12:15:00,141.13,141.42,141.13,141.33,11986.0,134.4461,134.7224,134.4461,134.6366,11986.0
2020-11-12 12:20:00,141.32,141.5,141.26,141.3,12000.0,134.6271,134.7986,134.57,134.6081,12000.0
2020-11-12 12:25:00,141.3,141.3,141.1,141.15,21255.0,134.6081,134.6081,134.4175,134.4652,21255.0
2020-11-12 12:30:00,141.11,141.34,140.99,141.11,32304.0,134.4271,134.6462,134.3127,134.4271,32304.0
2020-11-12 12:35:00,141.11,141.21,141.04,141.08,8707.0,134.4271,134.5223,134.3604,134.3985,8707.0
2020-11-12 12:40:00,141.07,141.11,140.88,141.11,12893.0,134.389,134.4271,134.2079,134.4271,12893.0
2020-11-12 12:45:00,141.12,141.12,140.66,140.66,19630.0,134.4366,134.4366,133.9984,133.9984,19630.0
2020-11-12 12:50:00,140.67,140.85,140.51,140.78,18157.0,134.0079,134.1794,133.8555,134.1127,18157.0
2020-11-12 12:55:00,140.78,140.85,140.65,140.67,16491.0,134.1127,134.1794,133.9888,134.0079,16491.0
2020-11-12 13:00:00,140.63,140.71,140.46,140.5,20814.0,133.9698,134.046,133.8078,133.8459,20814.0
2020-11-12 13:05:00,140.46,140.48,140.21,140.34,13377.0,133.8078,133.8269,133.5697,133.6935,13377.0
2020-11-12 13:10:00,140.38,140.48,140.12,140.47,29376.0,133.7316,133.8269,133.4839,133.8174,29376.0
2020-11-12 13:15:00,140.54,140.63,140.16,140.31,41041.0,133.8841,133.9698,133.522,133.6649,41041.0
2020-11-12 13:20:00,140.37,140.51,140.28,140.34,23035.0,133.7221,133.8555,133.6364,133.6935,23035.0
2020-11-12 13:25:00,140.24,140.53,140.23,140.53,19722.0,133.5983,133.8745,133.5887,133.8745,19722.0
2020-11-12 13:30:00,140.51,140.77,140.4,140.59,17807.0,133.8555,134.1032,133.7507,133.9317,17807.0
2020-11-12 13:35:00,140.62,140.98,140.55,140.92,17926.0,133.9603,134.3032,133.8936,134.2461,17926.0
2020-11-12 13:40:00,140.87,141.21,140.77,141.08,20804.0,134.1984,134.5223,134.1032,134.3985,20804.0
2020-11-12 13:45:00,141.08,141.11,140.8,141.03,16893.0,134.3985,134.4271,134.1317,134.3508,16893.0
2020-11-12 13:50:00,141.03,141.28,140.84,141.0,14880.0,134.3508,134.589,134.1698,134.3223,14880.0
2020-11-12 13:55:00,140.97,141.13,140.94,141.13,13184.0,134.2937,134.4461,134.2651,134.4461,13184.0
2020-11-12 14:00:00,141.13,141.18,140.96,140.97,13683.0,134.4461,134.4937,134.2842,134.2937,13683.0
2020-11-12 14:05:00,140.97,141.04,140.6,140.6,11426.0,134.2937,134.3604,133.9412,133.9412,11426.0
2020-11-12 14:10:00,140.62,140.85,140.61,140.82,24811.0,133.9603,134.1794,133.9507,134.1508,24811.0
2020-11-12 14:15:00,140.79,140.91,140.73,140.75,20234.0,134.1222,134.2365,134.0651,134.0841,20234.0
2020-11-12 14:20:00,140.75,140.9,140.63,140.82,20430.0,134.0841,134.227,133.9698,134.1508,20430.0
2020-11-12 14:25:00,140.76,140.9,140.74,140.86,11963.0,134.0936,134.227,134.0746,134.1889,11963.0
2020-11-12 14:30:00,140.86,141.18,140.75,141.18,22186.0,134.1889,134.4937,134.0841,134.4937,22186.0
2020-11-12 14:35:00,141.23,141.25,141.04,141.04,15303.0,134.5414,134.5604,134.3604,134.3604,15303.0
2020-11-12 14:40:00,141.04,141.04,140.78,140.97,28093.0,134.3604,134.3604,134.1127,134.2937,28093.0
2020-11-12 14:45:00,140.93,141.25,140.87,141.18,17904.0,134.2556,134.5604,134.1984,134.4937,17904.0
2020-11-12 14:50:00,141.15,141.23,141.1,141.2,26849.0,134.4652,134.5414,134.4175,134.5128,26849.0
2020-11-12 14:55:00,141.16,141.17,141.01,141.08,18951.0,134.4747,134.4842,134.3318,134.3985,18951.0
2020-11-12 15:00:00,141.08,141.28,140.96,141.0,18854.0,134.3985,134.589,134.2842,134.3223,18854.0
2020-11-12 15:05:00,141.02,141.08,140.55,140.61,25961.0,134.3413,134.3985,133.8936,133.9507,25961.0
2020-11-12 15:10:00,140.6,140.82,140.56,140.67,17913.0,133.9412,134.1508,133.9031,134.0079,17913.0
2020-11-12 15:15:00,140.69,140.8,140.28,140.38,87349.0,134.0269,134.1317,133.6364,133.7316,87349.0
2020-11-12 15:20:00,140.41,140.42,140.32,140.4,31845.0,133.7602,133.7697,133.6745,133.7507,31845.0
2020-11-12 15:25:00,140.4,140.4,139.9,139.9,57766.0,133.7507,133.7507,133.2744,133.2744,57766.0
2020-11-12 15:30:00,139.88,140.2,139.86,140.07,47373.0,133.2553,133.5602,133.2363,133.4363,47373.0
2020-11-12 15:35:00,140.08,140.19,139.99,140.17,65388.0,133.4458,133.5506,133.3601,133.5316,65388.0
2020-11-12 15:40:00,140.15,140.34,140.13,140.19,53023.0,133.5125,133.6935,133.4935,133.5506,53023.0
2020-11-12 15:45:00,140.19,140.32,140.08,140.19,70982.0,133.5506,133.6745,133.4458,133.5506,70982.0
2020-11-12 15:50:00,140.2,140.71,140.16,140.71,105468.0,133.5602,134.046,133.522,134.046,105468.0
2020-11-12 15:55:00,140.64,141.05,140.64,140.91,132340.0,133.9793,134.3699,133.9793,134.2365,132340.0
2020-11-13 09:30:00,142.43,142.47,141.6,142.15,60964.0,135.6845,135.7226,134.8939,135.4178,60964.0
2020-11-13 09:35:00,142.1,142.19,141.86,141.93,25184.0,135.3702,135.4559,135.1415,135.2082,25184.0
2020-11-13 09:40:00,141.99,142.25,141.87,142.03,11501.0,135.2654,135.5131,135.1511,135.3035,11501.0
2020-11-13 09:45:00,142.15,142.25,142.01,142.13,15487.0,135.4178,135.5131,135.2844,135.3987,15487.0
2020-11-13 09:50:00,142.14,142.19,141.67,141.67,17590.0,135.4083,135.4559,134.9605,134.9605,17590.0
2020-11-13 09:55:00,141.67,141.8,141.32,141.8,11417.0,134.9605,135.0844,134.6271,135.0844,11417.0
2020-11-13 10:00:00,141.85,142.0,141.53,141.59,28739.0,135.132,135.2749,134.8272,134.8843,28739.0
2020-11-13 10:05:00,141.62,142.25,141.62,142.25,13410.0,134.9129,135.5131,134.9129,135.5131,13410.0
2020-11-13 10:10:00,142.22,142.22,141.6,141.83,15585.0,135.4845,135.4845,134.8939,135.113,15585.0
2020-11-13 10:15:00,141.84,142.02,141.44,141.91,16214.0,135.1225,135.294,134.7414,135.1892,16214.0
2020-11-13 10:20:00,141.94,142.48,141.86,142.4,34650.0,135.2177,135.7322,135.1415,135.656,34650.0
2020-11-13 10:25:00,142.39,142.62,142.34,142.62,8875.0,135.6464,135.8655,135.5988,135.8655,8875.0
2020-11-13 10:30:00,142.57,142.92,142.57,142.83,15733.0,135.8179,136.1513,135.8179,136.0656,15733.0
2020-11-13 10:35:00,142.83,143.02,142.73,142.79,15683.0,136.0656,136.2466,135.9703,136.0275,15683.0
2020-11-13 10:40:00,142.79,143.07,142.66,142.96,14248.0,136.0275,136.2942,135.9036,136.1894,14248.0
2020-11-13 10:45:00,142.88,143.05,142.74,143.04,12165.0,136.1132,136.2752,135.9799,136.2657,12165.0
2020-11-13 10:50:00,142.94,143.21,142.78,142.87,14624.0,136.1704,136.4276,136.018,136.1037,14624.0
2020-11-13 10:55:00,142.81,142.95,142.52,142.87,23069.0,136.0465,136.1799,135.7703,136.1037,23069.0
2020-11-13 11:00:00,142.89,143.0,142.81,142.88,14564.0,136.1228,136.2275,136.0465,136.1132,14564.0
2020-11-13 11:05:00,142.88,142.95,142.67,142.69,16234.0,136.1132,136.1799,135.9132,135.9322,16234.0
2020-11-13 11:10:00,142.75,142.81,142.45,142.72,10364.0,135.9894,136.0465,135.7036,135.9608,10364.0
2020-11-13 11:15:00,142.73,142.8,142.65,142.7,8675.0,135.9703,136.037,135.8941,135.9418,8675.0
2020-11-13 11:20:00,142.67,142.68,142.44,142.58,12208.0,135.9132,135.9227,135.6941,135.8274,12208.0
2020-11-13 11:25:00,142.48,142.76,142.4,142.63,6133.0,135.7322,135.9989,135.656,135.8751,6133.0
2020-11-13 11:30:00,142.68,142.78,142.5,142.5,8662.0,135.9227,136.018,135.7512,135.7512,8662.0
2020-11-13 11:35:00,142.52,142.72,142.47,142.5,6563.0,135.7703,135.9608,135.7226,135.7512,6563.0
2020-11-13 11:40:00,142.52,142.7,142.48,142.6,6664.0,135.7703,135.9418,135.7322,135.8465,6664.0
2020-11-13 11:45:00,142.57,142.67,142.53,142.62,4363.0,135.8179,135.9132,135.7798,135.8655,4363.0
2020-11-13 11:50:00,142.66,142.96,142.53,142.93,12630.0,135.9036,136.1894,135.7798,136.1609,12630.0
2020-11-13 11:55:00,142.92,143.07,142.74,142.94,17664.0,136.1513,136.2942,135.9799,136.1704,17664.0
2020-11-13 12:00:00,143.0,143.12,142.94,142.99,8623.0,136.2275,136.3419,136.1704,136.218,8623.0
2020-11-13 12:05:00,142.94,143.12,142.79,142.83,7213.0,136.1704,136.3419,136.0275,136.0656,7213.0
2020-11-13 12:10:00,142.86,143.03,142.85,142.91,7389.0,136.0942,136.2561,136.0847,136.1418,7389.0
2020-11-13 12:15:00,142.91,142.95,142.45,142.45,60777.0,136.1418,136.1799,135.7036,135.7036,60777.0
2020-11-13 12:20:00,142.45,142.62,142.31,142.46,17272.0,135.7036,135.8655,135.5702,135.7131,17272.0
2020-11-13 12:25:00,142.44,142.57,142.31,142.52,8432.0,135.6941,135.8179,135.5702,135.7703,8432.0
2020-11-13 12:30:00,142.53,142.59,142.35,142.44,6998.0,135.7798,135.837,135.6083,135.6941,6998.0
2020-11-13 12:35:00,142.46,142.46,142.25,142.25,10084.0,135.7131,135.7131,135.5131,135.5131,10084.0
2020-11-13 12:40:00,142.31,142.58,142.31,142.58,10278.0,135.5702,135.8274,135.5702,135.8274,10278.0
2020-11-13 12:45:00,142.57,142.57,142.38,142.38,10374.0,135.8179,135.8179,135.6369,135.6369,10374.0
2020-11-13 12:50:00,142.41,142.78,142.37,142.68,9629.0,135.6655,136.018,135.6274,135.9227,9629.0
2020-11-13 12:55:00,142.73,142.83,142.57,142.68,8692.0,135.9703,136.0656,135.8179,135.9227,8692.0
2020-11-13 13:00:00,142.68,142.72,142.47,142.47,8645.0,135.9227,135.9608,135.7226,135.7226,8645.0
2020-11-13 13:05:00,142.51,142.65,142.51,142.59,5846.0,135.7608,135.8941,135.7608,135.837,5846.0
2020-11-13 13:10:00,142.63,142.63,142.27,142.27,9713.0,135.8751,135.8751,135.5321,135.5321,9713.0
2020-11-13 13:15:00,142.32,142.63,142.25,142.62,13321.0,135.5798,135.8751,135.5131,135.8655,13321.0
2020-11-13 13:20:00,142.65,142.74,142.54,142.68,13310.0,135.8941,135.9799,135.7893,135.9227,13310.0
2020-11-13 13:25:00,142.69,142.73,142.54,142.68,10888.0,135.9322,135.9703,135.7893,135.9227,10888.0
2020-11-13 13:30:00,142.63,142.71,142.48,142.52,5711.0,135.8751,135.9513,135.7322,135.7703,5711.0
2020-11-13 13:35:00,142.54,142.68,142.51,142.67,8530.0,135.7893,135.9227,135.7608,135.9132,8530.0
2020-11-13 13:40:00,142.65,142.7,142.58,142.66,14679.0,135.8941,135.9418,135.8274,135.9036,14679.0
2020-11-13 13:45:00,142.62,142.75,142.5,142.69,21099.0,135.8655,135.9894,135.7512,135.9322,21099.0
2020-11-13 13:50:00,142.69,142.75,142.4,142.4,6833.0,135.9322,135.9894,135.656,135.656,6833.0
2020-11-13 13:55:00,142.47,142.56,142.35,142.35,8520.0,135.7226,135.8084,135.6083,135.6083,8520.0
2020-11-13 14:00:00,142.32,142.43,142.24,142.34,8871.0,135.5798,135.6845,135.5035,135.5988,8871.0
2020-11-13 14:05:00,142.35,142.45,142.24,142.44,8891.0,135.6083,135.7036,135.5035,135.6941,8891.0
2020-11-13 14:10:00,142.4,142.64,142.29,142.61,8844.0,135.656,135.8846,135.5512,135.856,8844.0
2020-11-13 14:15:00,142.6,142.63,142.41,142.52,9789.0,135.8465,135.8751,135.6655,135.7703,9789.0
2020-11-13 14:20:00,142.59,142.74,142.49,142.69,9577.0,135.837,135.9799,135.7417,135.9322,9577.0
2020-11-13 14:25:00,142.66,142.85,142.57,142.81,8020.0,135.9036,136.0847,135.8179,136.0465,8020.0
2020-11-13 14:30:00,142.78,142.86,142.66,142.7,10491.0,136.018,136.0942,135.9036,135.9418,10491.0
2020-11-13 14:35:00,142.75,142.98,142.71,142.98,11366.0,135.9894,136.2085,135.9513,136.2085,11366.0
2020-11-13 14:40:00,142.94,142.99,142.8,142.8,9235.0,136.1704,136.218,136.037,136.037,9235.0
2020-11-13 14:45:00,142.82,142.93,142.77,142.81,12288.0,136.0561,136.1609,136.0084,136.0465,12288.0
2020-11-13 14:50:00,142.84,142.94,142.8,142.85,9330.0,136.0751,136.1704,136.037,136.0847,9330.0
2020-11-13 14:55:00,142.87,143.02,142.86,142.89,16500.0,136.1037,136.2466,136.0942,136.1228,16500.0
2020-11-13 15:00:00,142.88,142.99,142.76,142.84,20242.0,136.1132,136.218,135.9989,136.0751,20242.0
2020-11-13 15:05:00,142.89,142.95,142.51,142.52,13709.0,136.1228,136.1799,135.7608,135.7703,13709.0
2020-11-13 15:10:00,142.55,142.68,142.47,142.57,13560.0,135.7989,135.9227,135.7226,135.8179,13560.0
2020-11-13 15:15:00,142.59,142.61,142.0,142.27,26962.0,135.837,135.856,135.2749,135.5321,26962.0
2020-11-13 15:20:00,142.3,142.36,142.15,142.27,9019.0,135.5607,135.6179,135.4178,135.5321,9019.0
2020-11-13 15:25:00,142.29,142.54,142.27,142.5,14111.0,135.5512,135.7893,135.5321,135.7512,14111.0
2020-11-13 15:30:00,142.46,142.92,142.39,142.89,20700.0,135.7131,136.1513,135.6464,136.1228,20700.0
2020-11-13 15:35:00,142.91,142.99,142.81,142.89,25075.0,136.1418,136.218,136.0465,136.1228,25075.0
2020-11-13 15:40:00,142.88,143.13,142.83,143.0,39168.0,136.1132,136.3514,136.0656,136.2275,39168.0
2020-11-13 15:45:00,143.0,143.09,142.71,142.72,40930.0,136.2275,136.3133,135.9513,135.9608,40930.0
2020-11-13 15:50:00,142.7,142.84,142.43,142.43,46393.0,135.9418,136.0751,135.6845,135.6845,46393.0
2020-11-13 15:55:00,142.4,142.53,142.28,142.37,81557.0,135.656,135.7798,135.5416,135.6274,81557.0
2020-11-16 09:30:00,143.06,144.3,142.95,143.58,122340.0,136.2847,137.466,136.1799,136.7801,122340.0
2020-11-16 09:35:00,143.48,143.82,143.03,143.12,38092.0,136.6848,137.0087,136.2561,136.3419,38092.0
2020-11-16 09:40:00,143.11,143.19,142.57,142.71,21495.0,136.3323,136.4085,135.8179,135.9513,21495.0
2020-11-16 09:45:00,142.76,143.22,142.55,143.21,52320.0,135.9989,136.4371,135.7989,136.4276,52320.0
2020-11-16 09:50:00,143.21,143.28,142.81,142.96,24436.0,136.4276,136.4943,136.0465,136.1894,24436.0
2020-11-16 09:55:00,142.97,143.17,142.95,143.17,27413.0,136.199,136.3895,136.1799,136.3895,27413.0
2020-11-16 10:00:00,143.17,143.31,142.88,142.88,16251.0,136.3895,136.5229,136.1132,136.1132,16251.0
2020-11-16 10:05:00,142.96,143.01,142.67,142.68,8789.0,136.1894,136.2371,135.9132,135.9227,8789.0
2020-11-16 10:10:00,142.68,142.86,142.53,142.54,18120.0,135.9227,136.0942,135.7798,135.7893,18120.0
2020-11-16 10:15:00,142.53,142.75,142.38,142.65,15842.0,135.7798,135.9894,135.6369,135.8941,15842.0
2020-11-16 10:20:00,142.69,143.01,142.57,142.87,15229.0,135.9322,136.2371,135.8179,136.1037,15229.0
2020-11-16 10:25:00,142.9,143.04,142.76,142.96,74677.0,136.1323,136.2657,135.9989,136.1894,74677.0
2020-11-16 10:30:00,142.96,142.96,142.6,142.66,9648.0,136.1894,136.1894,135.8465,135.9036,9648.0
2020-11-16 10:35:00,142.65,142.69,142.32,142.63,26805.0,135.8941,135.9322,135.5798,135.8751,26805.0
2020-11-16 10:40:00,142.61,142.73,142.5,142.56,11219.0,135.856,135.9703,135.7512,135.8084,11219.0
2020-11-16 10:45:00,142.51,142.57,142.32,142.39,10913.0,135.7608,135.8179,135.5798,135.6464,10913.0
2020-11-16 10:50:00,142.39,142.45,142.23,142.36,11847.0,135.6464,135.7036,135.494,135.6179,11847.0
2020-11-16 10:55:00,142.34,142.34,141.84,141.92,21087.0,135.5988,135.5988,135.1225,135.1987,21087.0
2020-11-16 11:00:00,141.93,142.18,141.79,142.09,20805.0,135.2082,135.4464,135.0749,135.3606,20805.0
2020-11-16 11:05:00,142.1,142.24,141.86,142.24,19853.0,135.3702,135.5035,135.1415,135.5035,19853.0
2020-11-16 11:10:00,142.25,142.29,141.99,142.18,31213.0,135.5131,135.5512,135.2654,135.4464,31213.0
2020-11-16 11:15:00,142.19,142.65,142.12,142.19,15876.0,135.4559,135.8941,135.3892,135.4559,15876.0
2020-11-16 11:20:00,142.19,142.19,141.98,142.07,18725.0,135.4559,135.4559,135.2559,135.3416,18725.0
2020-11-16 11:25:00,142.05,142.08,141.81,141.97,21455.0,135.3225,135.3511,135.0939,135.2463,21455.0
2020-11-16 11:30:00,141.94,142.08,141.91,141.98,16119.0,135.2177,135.3511,135.1892,135.2559,16119.0
2020-11-16 11:35:00,141.97,142.0,141.54,141.64,24454.0,135.2463,135.2749,134.8367,134.932,24454.0
2020-11-16 11:40:00,141.66,141.66,141.22,141.3,36300.0,134.951,134.951,134.5318,134.6081,36300.0
2020-11-16 11:45:00,141.3,141.35,141.03,141.17,39236.0,134.6081,134.6557,134.3508,134.4842,39236.0
2020-11-16 11:50:00,141.24,141.31,140.87,141.11,35237.0,134.5509,134.6176,134.1984,134.4271,35237.0
2020-11-16 11:55:00,141.08,141.49,141.04,141.49,14497.0,134.3985,134.7891,134.3604,134.7891,14497.0
2020-11-16 12:00:00,141.5,141.69,141.41,141.5,11247.0,134.7986,134.9796,134.7128,134.7986,11247.0
2020-11-16 12:05:00,141.48,141.57,141.42,141.46,10560.0,134.7795,134.8653,134.7224,134.7605,10560.0
2020-11-16 12:10:00,141.48,141.49,141.15,141.16,8960.0,134.7795,134.7891,134.4652,134.4747,8960.0
2020-11-16 12:15:00,141.13,141.25,141.07,141.11,14618.0,134.4461,134.5604,134.389,134.4271,14618.0
2020-11-16 12:20:00,141.12,141.16,141.04,141.07,10110.0,134.4366,134.4747,134.3604,134.389,10110.0
2020-11-16 12:25:00,141.12,141.2,141.04,141.09,9664.0,134.4366,134.5128,134.3604,134.408,9664.0
2020-11-16 12:30:00,141.15,141.15,140.95,141.0,9651.0,134.4652,134.4652,134.2746,134.3223,9651.0
2020-11-16 12:35:00,140.94,141.05,140.83,140.85,10424.0,134.2651,134.3699,134.1603,134.1794,10424.0
2020-11-16 12:40:00,140.85,140.89,140.68,140.68,21470.0,134.1794,134.2175,134.0174,134.0174,21470.0
2020-11-16 12:45:00,140.68,140.72,140.45,140.47,27526.0,134.0174,134.0555,133.7983,133.8174,27526.0
2020-11-16 12:50:00,140.53,140.55,140.27,140.41,24327.0,133.8745,133.8936,133.6268,133.7602,24327.0
2020-11-16 12:55:00,140.44,140.58,140.32,140.34,20485.0,133.7888,133.9222,133.6745,133.6935,20485.0
2020-11-16 13:00:00,140.31,140.52,140.1,140.5,33307.0,133.6649,133.865,133.4649,133.8459,33307.0
2020-11-16 13:05:00,140.5,140.6,140.47,140.49,25157.0,133.8459,133.9412,133.8174,133.8364,25157.0
2020-11-16 13:10:00,140.49,140.57,140.42,140.53,13331.0,133.8364,133.9126,133.7697,133.8745,13331.0
2020-11-16 13:15:00,140.54,140.55,140.48,140.53,31430.0,133.8841,133.8936,133.8269,133.8745,31430.0
2020-11-16 13:20:00,140.53,140.57,140.32,140.48,25031.0,133.8745,133.9126,133.6745,133.8269,25031.0
2020-11-16 13:25:00,140.49,140.5,140.2,140.27,28020.0,133.8364,133.8459,133.5602,133.6268,28020.0
2020-11-16 13:30:00,140.27,140.52,140.24,140.43,19605.0,133.6268,133.865,133.5983,133.7793,19605.0
2020-11-16 13:35:00,140.4,140.5,140.36,140.41,15372.0,133.7507,133.8459,133.7126,133.7602,15372.0
2020-11-16 13:40:00,140.4,140.45,140.13,140.17,21053.0,133.7507,133.7983,133.4935,133.5316,21053.0
2020-11-16 13:45:00,140.19,140.51,140.18,140.45,32890.0,133.5506,133.8555,133.5411,133.7983,32890.0
2020-11-16 13:50:00,140.48,140.6,140.39,140.39,25125.0,133.8269,133.9412,133.7412,133.7412,25125.0
2020-11-16 13:55:00,140.42,140.48,140.32,140.45,19194.0,133.7697,133.8269,133.6745,133.7983,19194.0
2020-11-16 14:00:00,140.45,140.49,140.29,140.37,21814.0,133.7983,133.8364,133.6459,133.7221,21814.0
2020-11-16 14:05:00,140.4,140.97,140.36,140.91,37755.0,133.7507,134.2937,133.7126,134.2365,37755.0
2020-11-16 14:10:00,140.89,141.0,140.82,140.91,14188.0,134.2175,134.3223,134.1508,134.2365,14188.0
2020-11-16 14:15:00,140.9,141.0,140.89,140.96,12562.0,134.227,134.3223,134.2175,134.2842,12562.0
2020-11-16 14:20:00,140.95,140.98,140.79,140.9,13508.0,134.2746,134.3032,134.1222,134.227,13508.0
2020-11-16 14:25:00,140.89,141.0,140.85,141.0,32296.0,134.2175,134.3223,134.1794,134.3223,32296.0
2020-11-16 14:30:00,140.99,141.14,140.9,141.1,38042.0,134.3127,134.4556,134.227,134.4175,38042.0
2020-11-16 14:35:00,141.1,141.13,140.89,140.99,15691.0,134.4175,134.4461,134.2175,134.3127,15691.0
2020-11-16 14:40:00,141.0,141.13,140.99,141.04,10645.0,134.3223,134.4461,134.3127,134.3604,10645.0
2020-11-16 14:45:00,141.12,141.25,141.04,141.09,69468.0,134.4366,134.5604,134.3604,134.408,69468.0
2020-11-16 14:50:00,141.12,141.21,141.09,141.19,9879.0,134.4366,134.5223,134.408,134.5033,9879.0
2020-11-16 14:55:00,141.16,141.19,140.88,140.88,27705.0,134.4747,134.5033,134.2079,134.2079,27705.0
2020-11-16 15:00:00,140.92,140.92,140.53,140.64,33095.0,134.2461,134.2461,133.8745,133.9793,33095.0
2020-11-16 15:05:00,140.64,140.89,140.6,140.86,22453.0,133.9793,134.2175,133.9412,134.1889,22453.0
2020-11-16 15:10:00,140.86,140.89,140.61,140.71,22865.0,134.1889,134.2175,133.9507,134.046,22865.0
2020-11-16 15:15:00,140.69,140.69,140.54,140.6,17266.0,134.0269,134.0269,133.8841,133.9412,17266.0
2020-11-16 15:20:00,140.61,140.74,140.54,140.63,19978.0,133.9507,134.0746,133.8841,133.9698,19978.0
2020-11-16 15:25:00,140.64,140.66,140.38,140.49,32644.0,133.9793,133.9984,133.7316,133.8364,32644.0
2020-11-16 15:30:00,140.51,140.63,140.26,140.28,47627.0,133.8555,133.9698,133.6173,133.6364,47627.0
2020-11-16 15:35:00,140.27,140.31,140.09,140.16,72625.0,133.6268,133.6649,133.4554,133.522,72625.0
2020-11-16 15:40:00,140.16,140.25,140.1,140.16,72028.0,133.522,133.6078,133.4649,133.522,72028.0
2020-11-16 15:45:00,140.14,140.26,140.05,140.19,72147.0,133.503,133.6173,133.4173,133.5506,72147.0
2020-11-16 15:50:00,140.19,140.57,140.11,140.37,126134.0,133.5506,133.9126,133.4744,133.7221,126134.0
2020-11-16 15:55:00,140.37,140.68,140.0,140.68,424475.0,133.7221,134.0174,133.3696,134.0174,424475.0
2020-11-17 09:30:00,139.57,139.95,138.61,139.5,99815.0,132.96,133.322,132.0455,132.8933,99815.0
2020-11-17 09:35:00,139.42,140.36,139.34,140.36,31360.0,132.8171,133.7126,132.7409,133.7126,31360.0
2020-11-17 09:40:00,140.4,140.93,139.82,140.93,45828.0,133.7507,134.2556,133.1982,134.2556,45828.0
2020-11-17 09:45:00,140.61,141.35,140.16,141.23,25799.0,133.9507,134.6557,133.522,134.5414,25799.0
2020-11-17 09:50:00,141.23,141.96,140.59,141.25,112966.0,134.5414,135.2368,133.9317,134.5604,112966.0
2020-11-17 09:55:00,141.27,141.4,140.7,140.84,56076.0,134.5795,134.7033,134.0365,134.1698,56076.0
2020-11-17 10:00:00,140.91,141.54,140.67,141.32,104069.0,134.2365,134.8367,134.0079,134.6271,104069.0
2020-11-17 10:05:00,141.35,141.41,141.05,141.11,44554.0,134.6557,134.7128,134.3699,134.4271,44554.0
2020-11-17 10:10:00,141.11,141.24,140.91,140.91,39917.0,134.4271,134.5509,134.2365,134.2365,39917.0
2020-11-17 10:15:00,140.96,141.25,140.76,141.25,11858.0,134.2842,134.5604,134.0936,134.5604,11858.0
2020-11-17 10:20:00,141.25,141.46,141.11,141.17,175910.0,134.5604,134.7605,134.4271,134.4842,175910.0
2020-11-17 10:25:00,141.16,141.29,140.99,141.14,14834.0,134.4747,134.5985,134.3127,134.4556,14834.0
2020-11-17 10:30:00,141.15,141.25,140.95,141.11,92574.0,134.4652,134.5604,134.2746,134.4271,92574.0
2020-11-17 10:35:00,141.13,141.18,140.91,141.15,16744.0,134.4461,134.4937,134.2365,134.4652,16744.0
2020-11-17 10:40:00,141.13,141.45,141.03,141.45,13344.0,134.4461,134.751,134.3508,134.751,13344.0
2020-11-17 10:45:00,141.46,141.47,141.08,141.2,40995.0,134.7605,134.77,134.3985,134.5128,40995.0
2020-11-17 10:50:00,141.21,141.47,141.19,141.44,35540.0,134.5223,134.77,134.5033,134.7414,35540.0
2020-11-17 10:55:00,141.4,141.49,141.23,141.42,9533.0,134.7033,134.7891,134.5414,134.7224,9533.0
2020-11-17 11:00:00,141.37,141.42,140.9,140.93,39619.0,134.6747,134.7224,134.227,134.2556,39619.0
2020-11-17 11:05:00,140.88,141.16,140.79,141.14,16461.0,134.2079,134.4747,134.1222,134.4556,16461.0
2020-11-17 11:10:00,141.13,141.58,141.07,141.55,39844.0,134.4461,134.8748,134.389,134.8462,39844.0
2020-11-17 11:15:00,141.58,141.67,141.39,141.62,12286.0,134.8748,134.9605,134.6938,134.9129,12286.0
2020-11-17 11:20:00,141.67,141.77,141.48,141.59,27915.0,134.9605,135.0558,134.7795,134.8843,27915.0
2020-11-17 11:25:00,141.58,141.58,141.29,141.44,10886.0,134.8748,134.8748,134.5985,134.7414,10886.0
2020-11-17 11:30:00,141.44,141.6,141.19,141.37,42100.0,134.7414,134.8939,134.5033,134.6747,42100.0
2020-11-17 11:35:00,141.33,141.63,141.32,141.6,14846.0,134.6366,134.9224,134.6271,134.8939,14846.0
2020-11-17 11:40:00,141.58,141.6,141.35,141.57,11339.0,134.8748,134.8939,134.6557,134.8653,11339.0
2020-11-17 11:45:00,141.54,141.58,141.45,141.54,12416.0,134.8367,134.8748,134.751,134.8367,12416.0
2020-11-17 11:50:00,141.57,141.57,141.3,141.34,6954.0,134.8653,134.8653,134.6081,134.6462,6954.0
2020-11-17 11:55:00,141.34,141.41,141.13,141.14,7312.0,134.6462,134.7128,134.4461,134.4556,7312.0
2020-11-17 12:00:00,141.14,141.23,141.05,141.16,11174.0,134.4556,134.5414,134.3699,134.4747,11174.0
2020-11-17 12:05:00,141.22,141.32,141.13,141.2,7729.0,134.5318,134.6271,134.4461,134.5128,7729.0
2020-11-17 12:10:00,141.27,141.75,141.19,141.75,28358.0,134.5795,135.0367,134.5033,135.0367,28358.0
2020-11-17 12:15:00,141.74,141.81,141.54,141.66,27378.0,135.0272,135.0939,134.8367,134.951,27378.0
2020-11-17 12:20:00,141.65,141.85,141.6,141.78,11598.0,134.9415,135.132,134.8939,135.0653,11598.0
2020-11-17 12:25:00,141.77,141.87,141.69,141.71,8528.0,135.0558,135.1511,134.9796,134.9986,8528.0
2020-11-17 12:30:00,141.72,141.76,141.48,141.55,7042.0,135.0082,135.0463,134.7795,134.8462,7042.0
2020-11-17 12:35:00,141.53,141.71,141.49,141.6,23962.0,134.8272,134.9986,134.7891,134.8939,23962.0
2020-11-17 12:40:00,141.6,141.67,141.56,141.58,11108.0,134.8939,134.9605,134.8557,134.8748,11108.0
2020-11-17 12:45:00,141.57,141.7,141.51,141.62,7606.0,134.8653,134.9891,134.8081,134.9129,7606.0
2020-11-17 12:50:00,141.58,141.63,141.4,141.4,5052.0,134.8748,134.9224,134.7033,134.7033,5052.0
2020-11-17 12:55:00,141.4,141.45,141.33,141.34,11027.0,134.7033,134.751,134.6366,134.6462,11027.0
2020-11-17 13:00:00,141.32,141.42,141.24,141.36,111328.0,134.6271,134.7224,134.5509,134.6652,111328.0
2020-11-17 13:05:00,141.32,141.64,141.31,141.64,57335.0,134.6271,134.932,134.6176,134.932,57335.0
2020-11-17 13:10:00,141.6,141.63,141.54,141.56,11158.0,134.8939,134.9224,134.8367,134.8557,11158.0
2020-11-17 13:15:00,141.56,141.6,141.49,141.54,47505.0,134.8557,134.8939,134.7891,134.8367,47505.0
2020-11-17 13:20:00,141.53,141.65,141.43,141.58,17466.0,134.8272,134.9415,134.7319,134.8748,17466.0
2020-11-17 13:25:00,141.59,141.61,141.0,141.29,23283.0,134.8843,134.9034,134.3223,134.5985,23283.0
2020-11-17 13:30:00,141.26,141.37,141.24,141.26,6690.0,134.57,134.6747,134.5509,134.57,6690.0
2020-11-17 13:35:00,141.25,141.51,141.19,141.51,19420.0,134.5604,134.8081,134.5033,134.8081,19420.0
2020-11-17 13:40:00,141.47,141.66,141.45,141.6,9909.0,134.77,134.951,134.751,134.8939,9909.0
2020-11-17 13:45:00,141.63,141.69,141.57,141.6,15401.0,134.9224,134.9796,134.8653,134.8939,15401.0
2020-11-17 13:50:00,141.59,141.6,141.3,141.33,21475.0,134.8843,134.8939,134.6081,134.6366,21475.0
2020-11-17 13:55:00,141.34,141.41,141.27,141.3,14783.0,134.6462,134.7128,134.5795,134.6081,14783.0
2020-11-17 14:00:00,141.28,141.46,141.2,141.41,20346.0,134.589,134.7605,134.5128,134.7128,20346.0
2020-11-17 14:05:00,141.4,141.41,141.16,141.27,13176.0,134.7033,134.7128,134.4747,134.5795,13176.0
2020-11-17 14:10:00,141.27,141.41,141.22,141.4,7818.0,134.5795,134.7128,134.5318,134.7033,7818.0
2020-11-17 14:15:00,141.43,141.43,141.15,141.15,18976.0,134.7319,134.7319,134.4652,134.4652,18976.0
2020-11-17 14:20:00,141.17,141.22,141.11,141.15,21247.0,134.4842,134.5318,134.4271,134.4652,21247.0
2020-11-17 14:25:00,141.13,141.15,141.07,141.09,25371.0,134.4461,134.4652,134.389,134.408,25371.0
2020-11-17 14:30:00,141.09,141.17,141.05,141.06,19919.0,134.408,134.4842,134.3699,134.3794,19919.0
2020-11-17 14:35:00,141.06,141.28,141.05,141.27,19806.0,134.3794,134.589,134.3699,134.5795,19806.0
2020-11-17 14:40:00,141.3,141.39,141.15,141.39,22745.0,134.6081,134.6938,134.4652,134.6938,22745.0
2020-11-17 14:45:00,141.41,141.7,141.41,141.69,18498.0,134.7128,134.9891,134.7128,134.9796,18498.0
2020-11-17 14:50:00,141.71,141.84,141.66,141.8,25850.0,134.9986,135.1225,134.951,135.0844,25850.0
2020-11-17 14:55:00,141.81,141.81,141.63,141.69,16773.0,135.0939,135.0939,134.9224,134.9796,16773.0
2020-11-17 15:00:00,141.69,141.85,141.68,141.81,9886.0,134.9796,135.132,134.9701,135.0939,9886.0
2020-11-17 15:05:00,141.82,141.83,141.7,141.72,28886.0,135.1034,135.113,134.9891,135.0082,28886.0
2020-11-17 15:10:00,141.75,141.82,141.63,141.76,16025.0,135.0367,135.1034,134.9224,135.0463,16025.0
2020-11-17 15:15:00,141.76,141.8,141.67,141.7,13674.0,135.0463,135.0844,134.9605,134.9891,13674.0
2020-11-17 15:20:00,141.68,141.72,141.39,141.51,33091.0,134.9701,135.0082,134.6938,134.8081,33091.0
2020-11-17 15:25:00,141.51,141.55,141.42,141.45,25064.0,134.8081,134.8462,134.7224,134.751,25064.0
2020-11-17 15:30:00,141.46,141.52,141.4,141.43,20252.0,134.7605,134.8176,134.7033,134.7319,20252.0
2020-11-17 15:35:00,141.43,141.66,141.4,141.6,26357.0,134.7319,134.951,134.7033,134.8939,26357.0
2020-11-17 15:40:00,141.62,141.67,141.38,141.54,26482.0,134.9129,134.9605,134.6843,134.8367,26482.0
2020-11-17 15:45:00,141.51,141.58,141.25,141.48,33033.0,134.8081,134.8748,134.5604,134.7795,33033.0
2020-11-17 15:50:00,141.45,141.87,141.29,141.65,102257.0,134.751,135.1511,134.5985,134.9415,102257.0
2020-11-17 15:55:00,141.68,141.88,141.17,141.2,276274.0,134.9701,135.1606,134.4842,134.5128,276274.0
2020-11-18 09:30:00,141.9,142.26,140.61,140.94,147885.0,135.1796,135.5226,133.9507,134.2651,147885.0
2020-11-18 09:35:00,141.03,141.63,140.62,141.63,78989.0,134.3508,134.9224,133.9603,134.9224,78989.0
2020-11-18 09:40:00,141.56,142.06,141.45,141.97,90842.0,134.8557,135.3321,134.751,135.2463,90842.0
2020-11-18 09:45:00,141.89,142.25,141.74,142.22,115743.0,135.1701,135.5131,135.0272,135.4845,115743.0
2020-11-18 09:50:00,142.15,142.23,141.86,142.07,43026.0,135.4178,135.494,135.1415,135.3416,43026.0
2020-11-18 09:55:00,142.11,142.24,142.01,142.11,31027.0,135.3797,135.5035,135.2844,135.3797,31027.0
2020-11-18 10:00:00,142.17,142.26,142.05,142.21,39961.0,135.4369,135.5226,135.3225,135.475,39961.0
2020-11-18 10:05:00,142.23,142.42,142.18,142.19,44745.0,135.494,135.675,135.4464,135.4559,44745.0
2020-11-18 10:10:00,142.22,142.28,141.69,141.74,15132.0,135.4845,135.5416,134.9796,135.0272,15132.0
2020-11-18 10:15:00,141.63,141.68,141.3,141.5,19927.0,134.9224,134.9701,134.6081,134.7986,19927.0
2020-11-18 10:20:00,141.44,141.63,141.2,141.25,47801.0,134.7414,134.9224,134.5128,134.5604,47801.0
2020-11-18 10:25:00,141.25,141.55,141.24,141.43,14663.0,134.5604,134.8462,134.5509,134.7319,14663.0
2020-11-18 10:30:00,141.49,141.66,141.44,141.5,20621.0,134.7891,134.951,134.7414,134.7986,20621.0
2020-11-18 10:35:00,141.55,141.55,141.33,141.39,14516.0,134.8462,134.8462,134.6366,134.6938,14516.0
2020-11-18 10:40:00,141.36,141.52,141.35,141.52,13241.0,134.6652,134.8176,134.6557,134.8176,13241.0
2020-11-18 10:45:00,141.51,141.55,141.24,141.45,14354.0,134.8081,134.8462,134.5509,134.751,14354.0
2020-11-18 10:50:00,141.45,141.59,141.29,141.5,25275.0,134.751,134.8843,134.5985,134.7986,25275.0
2020-11-18 10:55:00,141.49,141.56,141.42,141.48,15856.0,134.7891,134.8557,134.7224,134.7795,15856.0
2020-11-18 11:00:00,141.46,141.54,141.1,141.1,68655.0,134.7605,134.8367,134.4175,134.4175,68655.0
2020-11-18 11:05:00,141.06,141.1,140.7,140.75,23576.0,134.3794,134.4175,134.0365,134.0841,23576.0
2020-11-18 11:10:00,140.76,140.85,140.67,140.79,16126.0,134.0936,134.1794,134.0079,134.1222,16126.0
2020-11-18 11:15:00,140.75,140.84,140.69,140.79,11588.0,134.0841,134.1698,134.0269,134.1222,11588.0
2020-11-18 11:20:00,140.79,141.2,140.77,141.14,69791.0,134.1222,134.5128,134.1032,134.4556,69791.0
2020-11-18 11:25:00,141.11,141.38,141.1,141.38,9109.0,134.4271,134.6843,134.4175,134.6843,9109.0
2020-11-18 11:30:00,141.41,141.41,141.0,141.33,33264.0,134.7128,134.7128,134.3223,134.6366,33264.0
2020-11-18 11:35:00,141.28,141.48,141.28,141.35,13580.0,134.589,134.7795,134.589,134.6557,13580.0
2020-11-18 11:40:00,141.39,141.4,140.92,140.97,13914.0,134.6938,134.7033,134.2461,134.2937,13914.0
2020-11-18 11:45:00,140.98,141.3,140.89,141.3,8117.0,134.3032,134.6081,134.2175,134.6081,8117.0
2020-11-18 11:50:00,141.31,141.32,141.17,141.26,8450.0,134.6176,134.6271,134.4842,134.57,8450.0
2020-11-18 11:55:00,141.29,141.49,141.26,141.31,23848.0,134.5985,134.7891,134.57,134.6176,23848.0
2020-11-18 12:00:00,141.32,141.4,141.22,141.36,11253.0,134.6271,134.7033,134.5318,134.6652,11253.0
2020-11-18 12:05:00,141.33,141.53,141.32,141.53,9110.0,134.6366,134.8272,134.6271,134.8272,9110.0
2020-11-18 12:10:00,141.61,141.68,141.52,141.65,11980.0,134.9034,134.9701,134.8176,134.9415,11980.0
2020-11-18 12:15:00,141.66,141.69,141.47,141.52,41321.0,134.951,134.9796,134.77,134.8176,41321.0
2020-11-18 12:20:00,141.5,141.56,141.36,141.53,3702.0,134.7986,134.8557,134.6652,134.8272,3702.0
2020-11-18 12:25:00,141.53,141.7,141.47,141.66,7742.0,134.8272,134.9891,134.77,134.951,7742.0
2020-11-18 12:30:00,141.66,141.7,141.46,141.59,9022.0,134.951,134.9891,134.7605,134.8843,9022.0
2020-11-18 12:35:00,141.59,141.6,141.49,141.49,5730.0,134.8843,134.8939,134.7891,134.7891,5730.0
2020-11-18 12:40:00,141.48,141.56,141.44,141.49,8496.0,134.7795,134.8557,134.7414,134.7891,8496.0
2020-11-18 12:45:00,141.48,141.59,141.42,141.42,23116.0,134.7795,134.8843,134.7224,134.7224,23116.0
2020-11-18 12:50:00,141.4,141.43,141.32,141.32,6599.0,134.7033,134.7319,134.6271,134.6271,6599.0
2020-11-18 12:55:00,141.3,141.34,141.16,141.3,8785.0,134.6081,134.6462,134.4747,134.6081,8785.0
2020-11-18 13:00:00,141.35,141.42,141.23,141.38,9212.0,134.6557,134.7224,134.5414,134.6843,9212.0
2020-11-18 13:05:00,141.38,141.59,141.38,141.52,13206.0,134.6843,134.8843,134.6843,134.8176,13206.0
2020-11-18 13:10:00,141.56,141.66,141.38,141.43,10831.0,134.8557,134.951,134.6843,134.7319,10831.0
2020-11-18 13:15:00,141.38,141.71,141.37,141.67,13881.0,134.6843,134.9986,134.6747,134.9605,13881.0
2020-11-18 13:20:00,141.64,141.94,141.63,141.92,9035.0,134.932,135.2177,134.9224,135.1987,9035.0
2020-11-18 13:25:00,141.94,141.96,141.77,141.86,13212.0,135.2177,135.2368,135.0558,135.1415,13212.0
2020-11-18 13:30:00,141.81,141.9,141.7,141.72,9279.0,135.0939,135.1796,134.9891,135.0082,9279.0
2020-11-18 13:35:00,141.72,141.81,141.67,141.68,12590.0,135.0082,135.0939,134.9605,134.9701,12590.0
2020-11-18 13:40:00,141.7,141.74,141.57,141.66,11302.0,134.9891,135.0272,134.8653,134.951,11302.0
2020-11-18 13:45:00,141.67,141.69,141.52,141.68,12503.0,134.9605,134.9796,134.8176,134.9701,12503.0
2020-11-18 13:50:00,141.68,141.68,141.5,141.52,14643.0,134.9701,134.9701,134.7986,134.8176,14643.0
2020-11-18 13:55:00,141.56,141.63,141.48,141.63,8820.0,134.8557,134.9224,134.7795,134.9224,8820.0
2020-11-18 14:00:00,141.65,141.82,141.62,141.63,16951.0,134.9415,135.1034,134.9129,134.9224,16951.0
2020-11-18 14:05:00,141.63,141.78,141.56,141.66,7697.0,134.9224,135.0653,134.8557,134.951,7697.0
2020-11-18 14:10:00,141.67,141.69,141.43,141.53,5717.0,134.9605,134.9796,134.7319,134.8272,5717.0
2020-11-18 14:15:00,141.48,141.66,141.48,141.59,9219.0,134.7795,134.951,134.7795,134.8843,9219.0
2020-11-18 14:20:00,141.59,141.59,141.31,141.31,13185.0,134.8843,134.8843,134.6176,134.6176,13185.0
2020-11-18 14:25:00,141.39,141.52,141.39,141.46,11491.0,134.6938,134.8176,134.6938,134.7605,11491.0
2020-11-18 14:30:00,141.44,141.6,141.3,141.6,11306.0,134.7414,134.8939,134.6081,134.8939,11306.0
2020-11-18 14:35:00,141.53,141.57,141.49,141.55,8778.0,134.8272,134.8653,134.7891,134.8462,8778.0
2020-11-18 14:40:00,141.54,141.61,141.46,141.61,9567.0,134.8367,134.9034,134.7605,134.9034,9567.0
2020-11-18 14:45:00,141.57,141.61,141.39,141.5,12064.0,134.8653,134.9034,134.6938,134.7986,12064.0
2020-11-18 14:50:00,141.5,141.73,141.5,141.72,8627.0,134.7986,135.0177,134.7986,135.0082,8627.0
2020-11-18 14:55:00,141.73,141.73,141.43,141.56,12260.0,135.0177,135.0177,134.7319,134.8557,12260.0
2020-11-18 15:00:00,141.53,141.55,141.26,141.26,9829.0,134.8272,134.8462,134.57,134.57,9829.0
2020-11-18 15:05:00,141.27,141.68,141.26,141.64,8895.0,134.5795,134.9701,134.57,134.932,8895.0
2020-11-18 15:10:00,141.64,141.8,141.59,141.59,37217.0,134.932,135.0844,134.8843,134.8843,37217.0
2020-11-18 15:15:00,141.59,141.61,141.32,141.33,14371.0,134.8843,134.9034,134.6271,134.6366,14371.0
2020-11-18 15:20:00,141.35,141.58,141.29,141.57,11608.0,134.6557,134.8748,134.5985,134.8653,11608.0
2020-11-18 15:25:00,141.54,141.6,141.25,141.27,17151.0,134.8367,134.8939,134.5604,134.5795,17151.0
2020-11-18 15:30:00,141.25,141.32,141.12,141.2,35284.0,134.5604,134.6271,134.4366,134.5128,35284.0
2020-11-18 15:35:00,141.16,141.24,140.86,140.86,21465.0,134.4747,134.5509,134.1889,134.1889,21465.0
2020-11-18 15:40:00,140.83,140.93,140.57,140.84,29358.0,134.1603,134.2556,133.9126,134.1698,29358.0
2020-11-18 15:45:00,140.78,140.97,140.45,140.7,33740.0,134.1127,134.2937,133.7983,134.0365,33740.0
2020-11-18 15:50:00,140.7,140.91,140.44,140.45,83733.0,134.0365,134.2365,133.7888,133.7983,83733.0
2020-11-18 15:55:00,140.46,140.75,140.13,140.26,122088.0,133.8078,134.0841,133.4935,133.6173,122088.0
2020-11-19 09:30:00,140.25,140.68,139.65,140.15,88123.0,133.6078,134.0174,133.0362,133.5125,88123.0
2020-11-19 09:35:00,140.16,140.56,139.96,140.33,48418.0,133.522,133.9031,133.3315,133.684,48418.0
2020-11-19 09:40:00,140.33,140.45,139.31,139.56,89351.0,133.684,133.7983,132.7123,132.9505,89351.0
2020-11-19 09:45:00,139.45,139.6,138.92,138.92,33438.0,132.8457,132.9886,132.3408,132.3408,33438.0
2020-11-19 09:50:00,139.01,140.26,139.01,140.16,82757.0,132.4265,133.6173,132.4265,133.522,82757.0
2020-11-19 09:55:00,140.16,140.64,140.09,140.61,25500.0,133.522,133.9793,133.4554,133.9507,25500.0
2020-11-19 10:00:00,140.61,141.1,140.58,140.77,32804.0,133.9507,134.4175,133.9222,134.1032,32804.0
2020-11-19 10:05:00,140.79,140.79,140.49,140.74,18501.0,134.1222,134.1222,133.8364,134.0746,18501.0
2020-11-19 10:10:00,140.75,140.9,140.45,140.48,20306.0,134.0841,134.227,133.7983,133.8269,20306.0
2020-11-19 10:15:00,140.5,140.58,140.32,140.55,18851.0,133.8459,133.9222,133.6745,133.8936,18851.0
2020-11-19 10:20:00,140.5,140.5,140.18,140.18,17589.0,133.8459,133.8459,133.5411,133.5411,17589.0
2020-11-19 10:25:00,140.19,140.29,140.01,140.19,28333.0,133.5506,133.6459,133.3792,133.5506,28333.0
2020-11-19 10:30:00,140.21,140.41,140.1,140.16,16646.0,133.5697,133.7602,133.4649,133.522,16646.0
2020-11-19 10:35:00,140.16,140.27,140.0,140.25,40919.0,133.522,133.6268,133.3696,133.6078,40919.0
2020-11-19 10:40:00,140.16,140.79,140.15,140.65,25796.0,133.522,134.1222,133.5125,133.9888,25796.0
2020-11-19 10:45:00,140.63,140.83,140.62,140.78,22912.0,133.9698,134.1603,133.9603,134.1127,22912.0
2020-11-19 10:50:00,140.73,141.09,140.73,141.06,9727.0,134.0651,134.408,134.0651,134.3794,9727.0
2020-11-19 10:55:00,141.06,141.33,141.01,141.25,19165.0,134.3794,134.6366,134.3318,134.5604,19165.0
2020-11-19 11:00:00,141.25,141.34,141.04,141.07,65194.0,134.5604,134.6462,134.3604,134.389,65194.0
2020-11-19 11:05:00,141.1,141.37,140.99,141.25,29337.0,134.4175,134.6747,134.3127,134.5604,29337.0
2020-11-19 11:10:00,141.24,141.38,141.2,141.33,29913.0,134.5509,134.6843,134.5128,134.6366,29913.0
2020-11-19 11:15:00,141.35,141.78,141.31,141.58,138550.0,134.6557,135.0653,134.6176,134.8748,138550.0
2020-11-19 11:20:00,141.63,141.73,141.35,141.56,21714.0,134.9224,135.0177,134.6557,134.8557,21714.0
2020-11-19 11:25:00,141.59,142.04,141.59,141.97,29257.0,134.8843,135.313,134.8843,135.2463,29257.0
2020-11-19 11:30:00,141.95,141.95,141.05,141.05,24042.0,135.2273,135.2273,134.3699,134.3699,24042.0
2020-11-19 11:35:00,141.01,141.04,140.7,140.8,13923.0,134.3318,134.3604,134.0365,134.1317,13923.0
2020-11-19 11:40:00,140.78,140.89,140.56,140.78,19040.0,134.1127,134.2175,133.9031,134.1127,19040.0
2020-11-19 11:45:00,140.76,141.03,140.75,140.83,9413.0,134.0936,134.3508,134.0841,134.1603,9413.0
2020-11-19 11:50:00,140.83,140.97,140.79,140.97,17763.0,134.1603,134.2937,134.1222,134.2937,17763.0
2020-11-19 11:55:00,141.0,141.08,140.97,141.01,10614.0,134.3223,134.3985,134.2937,134.3318,10614.0
2020-11-19 12:00:00,141.02,141.07,140.9,140.97,11464.0,134.3413,134.389,134.227,134.2937,11464.0
2020-11-19 12:05:00,140.98,141.13,140.96,141.06,13040.0,134.3032,134.4461,134.2842,134.3794,13040.0
2020-11-19 12:10:00,141.07,141.07,140.81,140.91,10647.0,134.389,134.389,134.1413,134.2365,10647.0
2020-11-19 12:15:00,140.96,140.96,140.74,140.88,16942.0,134.2842,134.2842,134.0746,134.2079,16942.0
2020-11-19 12:20:00,140.89,141.09,140.89,141.07,17920.0,134.2175,134.408,134.2175,134.389,17920.0
2020-11-19 12:25:00,141.1,141.58,141.1,141.56,8969.0,134.4175,134.8748,134.4175,134.8557,8969.0
2020-11-19 12:30:00,141.58,141.69,141.5,141.57,28739.0,134.8748,134.9796,134.7986,134.8653,28739.0
2020-11-19 12:35:00,141.6,141.61,141.44,141.55,22767.0,134.8939,134.9034,134.7414,134.8462,22767.0
2020-11-19 12:40:00,141.55,141.63,141.44,141.45,14032.0,134.8462,134.9224,134.7414,134.751,14032.0
2020-11-19 12:45:00,141.45,141.45,141.21,141.33,9014.0,134.751,134.751,134.5223,134.6366,9014.0
2020-11-19 12:50:00,141.33,141.57,141.3,141.51,20196.0,134.6366,134.8653,134.6081,134.8081,20196.0
2020-11-19 12:55:00,141.52,141.65,141.46,141.54,11502.0,134.8176,134.9415,134.7605,134.8367,11502.0
2020-11-19 13:00:00,141.53,141.74,141.53,141.67,19885.0,134.8272,135.0272,134.8272,134.9605,19885.0
2020-11-19 13:05:00,141.65,141.73,141.55,141.63,26168.0,134.9415,135.0177,134.8462,134.9224,26168.0
2020-11-19 13:10:00,141.64,141.83,141.62,141.82,11832.0,134.932,135.113,134.9129,135.1034,11832.0
2020-11-19 13:15:00,141.85,141.98,141.82,141.98,12868.0,135.132,135.2559,135.1034,135.2559,12868.0
2020-11-19 13:20:00,141.97,142.1,141.93,142.04,21599.0,135.2463,135.3702,135.2082,135.313,21599.0
2020-11-19 13:25:00,142.01,142.24,141.99,142.2,18811.0,135.2844,135.5035,135.2654,135.4654,18811.0
2020-11-19 13:30:00,142.2,142.2,141.98,142.05,16644.0,135.4654,135.4654,135.2559,135.3225,16644.0
2020-11-19 13:35:00,142.08,142.08,141.94,142.03,17211.0,135.3511,135.3511,135.2177,135.3035,17211.0
2020-11-19 13:40:00,142.06,142.28,141.98,142.28,16494.0,135.3321,135.5416,135.2559,135.5416,16494.0
2020-11-19 13:45:00,142.27,142.38,142.2,142.37,16006.0,135.5321,135.6369,135.4654,135.6274,16006.0
2020-11-19 13:50:00,142.37,142.5,142.34,142.46,29847.0,135.6274,135.7512,135.5988,135.7131,29847.0
2020-11-19 13:55:00,142.46,142.56,142.34,142.44,23872.0,135.7131,135.8084,135.5988,135.6941,23872.0
2020-11-19 14:00:00,142.42,142.46,142.29,142.4,13883.0,135.675,135.7131,135.5512,135.656,13883.0
2020-11-19 14:05:00,142.46,142.56,142.41,142.46,16828.0,135.7131,135.8084,135.6655,135.7131,16828.0
2020-11-19 14:10:00,142.46,142.51,142.34,142.44,22501.0,135.7131,135.7608,135.5988,135.6941,22501.0
2020-11-19 14:15:00,142.43,142.45,142.28,142.39,14905.0,135.6845,135.7036,135.5416,135.6464,14905.0
2020-11-19 14:20:00,142.41,142.45,142.25,142.31,14721.0,135.6655,135.7036,135.5131,135.5702,14721.0
2020-11-19 14:25:00,142.3,142.37,142.21,142.37,13513.0,135.5607,135.6274,135.475,135.6274,13513.0
2020-11-19 14:30:00,142.37,142.44,142.25,142.38,15489.0,135.6274,135.6941,135.5131,135.6369,15489.0
2020-11-19 14:35:00,142.41,142.79,142.41,142.65,22249.0,135.6655,136.0275,135.6655,135.8941,22249.0
2020-11-19 14:40:00,142.63,143.04,142.62,142.99,183519.0,135.8751,136.2657,135.8655,136.218,183519.0
2020-11-19 14:45:00,142.99,142.99,142.75,142.86,19405.0,136.218,136.218,135.9894,136.0942,19405.0
2020-11-19 14:50:00,142.87,142.9,142.5,142.63,20691.0,136.1037,136.1323,135.7512,135.8751,20691.0
2020-11-19 14:55:00,142.62,142.7,142.51,142.62,14181.0,135.8655,135.9418,135.7608,135.8655,14181.0
2020-11-19 15:00:00,142.58,142.72,142.5,142.67,18379.0,135.8274,135.9608,135.7512,135.9132,18379.0
2020-11-19 15:05:00,142.67,142.78,142.53,142.75,17403.0,135.9132,136.018,135.7798,135.9894,17403.0
2020-11-19 15:10:00,142.73,143.01,142.72,142.93,30148.0,135.9703,136.2371,135.9608,136.1609,30148.0
2020-11-19 15:15:00,142.95,143.03,142.7,142.78,27179.0,136.1799,136.2561,135.9418,136.018,27179.0
2020-11-19 15:20:00,142.78,142.87,142.66,142.75,21576.0,136.018,136.1037,135.9036,135.9894,21576.0
2020-11-19 15:25:00,142.75,142.8,142.66,142.8,28831.0,135.9894,136.037,135.9036,136.037,28831.0
2020-11-19 15:30:00,142.81,143.12,142.71,143.07,35192.0,136.0465,136.3419,135.9513,136.2942,35192.0
2020-11-19 15:35:00,143.08,143.57,143.08,143.16,72560.0,136.3038,136.7706,136.3038,136.38,72560.0
2020-11-19 15:40:00,143.18,143.33,143.02,143.3,70734.0,136.399,136.5419,136.2466,136.5133,70734.0
2020-11-19 15:45:00,143.3,143.46,143.16,143.46,119770.0,136.5133,136.6658,136.38,136.6658,119770.0
2020-11-19 15:50:00,143.48,143.89,143.22,143.35,177120.0,136.6848,137.0754,136.4371,136.561,177120.0
2020-11-19 15:55:00,143.35,143.86,143.0,143.45,395201.0,136.561,137.0468,136.2275,136.6562,395201.0
2020-11-20 09:30:00,143.01,143.61,142.82,143.09,143888.0,136.2371,136.8087,136.0561,136.3133,143888.0
2020-11-20 09:35:00,142.99,144.22,142.99,144.22,31521.0,136.218,137.3898,136.218,137.3898,31521.0
2020-11-20 09:40:00,144.23,144.6,143.96,144.05,43354.0,137.3993,137.7518,137.1421,137.2278,43354.0
2020-11-20 09:45:00,143.88,144.44,143.71,144.21,38950.0,137.0659,137.5993,136.9039,137.3802,38950.0
2020-11-20 09:50:00,144.13,144.32,143.93,144.17,36196.0,137.304,137.485,137.1135,137.3421,36196.0
2020-11-20 09:55:00,144.19,144.39,143.92,144.32,38995.0,137.3612,137.5517,137.104,137.485,38995.0
2020-11-20 10:00:00,144.32,144.32,143.71,143.72,71943.0,137.485,137.485,136.9039,136.9134,71943.0
2020-11-20 10:05:00,143.72,144.03,143.62,143.86,44212.0,136.9134,137.2088,136.8182,137.0468,44212.0
2020-11-20 10:10:00,143.86,144.09,143.77,143.81,30984.0,137.0468,137.2659,136.9611,136.9992,30984.0
2020-11-20 10:15:00,143.78,143.86,143.6,143.86,51019.0,136.9706,137.0468,136.7991,137.0468,51019.0
2020-11-20 10:20:00,143.83,143.94,143.7,143.82,56878.0,137.0182,137.123,136.8944,137.0087,56878.0
2020-11-20 10:25:00,143.76,144.05,143.71,143.94,21646.0,136.9516,137.2278,136.9039,137.123,21646.0
2020-11-20 10:30:00,143.81,144.25,143.58,144.15,42349.0,136.9992,137.4183,136.7801,137.3231,42349.0
2020-11-20 10:35:00,144.19,144.36,144.15,144.27,24546.0,137.3612,137.5231,137.3231,137.4374,24546.0
2020-11-20 10:40:00,144.3,144.3,144.02,144.22,17341.0,137.466,137.466,137.1992,137.3898,17341.0
2020-11-20 10:45:00,144.25,144.36,144.08,144.26,31304.0,137.4183,137.5231,137.2564,137.4279,31304.0
2020-11-20 10:50:00,144.25,144.53,144.23,144.37,30865.0,137.4183,137.6851,137.3993,137.5327,30865.0
2020-11-20 10:55:00,144.33,144.96,144.18,144.96,28625.0,137.4946,138.0947,137.3517,138.0947,28625.0
2020-11-20 11:00:00,144.95,145.3,144.88,145.24,31064.0,138.0852,138.4186,138.0185,138.3615,31064.0
2020-11-20 11:05:00,145.21,145.89,145.2,145.69,60836.0,138.3329,138.9807,138.3234,138.7901,60836.0
2020-11-20 11:10:00,145.67,146.15,145.6,145.99,107143.0,138.7711,139.2284,138.7044,139.0759,107143.0
2020-11-20 11:15:00,145.98,146.0,145.77,145.79,41297.0,139.0664,139.0855,138.8664,138.8854,41297.0
2020-11-20 11:20:00,145.82,146.43,145.79,145.93,57562.0,138.914,139.4951,138.8854,139.0188,57562.0
2020-11-20 11:25:00,145.99,146.47,145.99,146.45,31350.0,139.0759,139.5332,139.0759,139.5142,31350.0
2020-11-20 11:30:00,146.45,146.66,146.4,146.63,52596.0,139.5142,139.7142,139.4665,139.6856,52596.0
2020-11-20 11:35:00,146.58,146.9,146.43,146.84,31413.0,139.638,139.9428,139.4951,139.8857,31413.0
2020-11-20 11:40:00,146.9,147.09,146.44,146.5,63326.0,139.9428,140.1238,139.5046,139.5618,63326.0
2020-11-20 11:45:00,146.42,146.75,146.42,146.58,28745.0,139.4856,139.7999,139.4856,139.638,28745.0
2020-11-20 11:50:00,146.52,146.58,145.99,146.14,58674.0,139.5808,139.638,139.0759,139.2188,58674.0
2020-11-20 11:55:00,146.14,146.52,146.13,146.13,73471.0,139.2188,139.5808,139.2093,139.2093,73471.0
2020-11-20 12:00:00,146.17,146.17,145.45,145.71,37053.0,139.2474,139.2474,138.5615,138.8092,37053.0
2020-11-20 12:05:00,145.68,145.8,145.5,145.71,10503.0,138.7806,138.8949,138.6091,138.8092,10503.0
2020-11-20 12:10:00,145.71,145.88,145.65,145.72,19344.0,138.8092,138.9712,138.752,138.8187,19344.0
2020-11-20 12:15:00,145.72,145.93,145.72,145.83,49629.0,138.8187,139.0188,138.8187,138.9235,49629.0
2020-11-20 12:20:00,145.83,145.97,145.79,145.9,31740.0,138.9235,139.0569,138.8854,138.9902,31740.0
2020-11-20 12:25:00,145.88,146.1,145.87,146.0,26192.0,138.9712,139.1807,138.9616,139.0855,26192.0
2020-11-20 12:30:00,145.96,146.04,145.77,145.86,21171.0,139.0474,139.1236,138.8664,138.9521,21171.0
2020-11-20 12:35:00,145.9,145.95,145.64,145.72,38063.0,138.9902,139.0378,138.7425,138.8187,38063.0
2020-11-20 12:40:00,145.72,145.72,145.41,145.53,13974.0,138.8187,138.8187,138.5234,138.6377,13974.0
2020-11-20 12:45:00,145.53,145.53,145.08,145.19,35682.0,138.6377,138.6377,138.209,138.3138,35682.0
2020-11-20 12:50:00,145.18,145.2,145.05,145.13,13985.0,138.3043,138.3234,138.1805,138.2567,13985.0
2020-11-20 12:55:00,145.12,145.19,144.99,145.19,15422.0,138.2471,138.3138,138.1233,138.3138,15422.0
2020-11-20 13:00:00,145.2,145.29,145.14,145.29,18400.0,138.3234,138.4091,138.2662,138.4091,18400.0
2020-11-20 13:05:00,145.23,145.29,145.16,145.28,15408.0,138.3519,138.4091,138.2852,138.3996,15408.0
2020-11-20 13:10:00,145.26,145.33,145.15,145.22,12704.0,138.3805,138.4472,138.2757,138.3424,12704.0
2020-11-20 13:15:00,145.24,145.31,145.19,145.31,13539.0,138.3615,138.4281,138.3138,138.4281,13539.0
2020-11-20 13:20:00,145.3,145.49,145.28,145.47,18662.0,138.4186,138.5996,138.3996,138.5806,18662.0
2020-11-20 13:25:00,145.47,145.52,145.39,145.51,17121.0,138.5806,138.6282,138.5044,138.6187,17121.0
2020-11-20 13:30:00,145.49,145.63,145.45,145.6,16697.0,138.5996,138.733,138.5615,138.7044,16697.0
2020-11-20 13:35:00,145.58,146.05,145.58,145.88,31737.0,138.6854,139.1331,138.6854,138.9712,31737.0
2020-11-20 13:40:00,145.85,145.97,145.79,145.89,16502.0,138.9426,139.0569,138.8854,138.9807,16502.0
2020-11-20 13:45:00,145.9,146.03,145.82,145.83,17101.0,138.9902,139.114,138.914,138.9235,17101.0
2020-11-20 13:50:00,145.84,145.93,145.6,145.6,26219.0,138.933,139.0188,138.7044,138.7044,26219.0
2020-11-20 13:55:00,145.57,145.74,145.55,145.74,9378.0,138.6758,138.8378,138.6568,138.8378,9378.0
2020-11-20 14:00:00,145.72,145.76,145.6,145.68,14909.0,138.8187,138.8568,138.7044,138.7806,14909.0
2020-11-20 14:05:00,145.65,145.73,145.63,145.64,12951.0,138.752,138.8283,138.733,138.7425,12951.0
2020-11-20 14:10:00,145.6,145.73,145.54,145.63,15541.0,138.7044,138.8283,138.6473,138.733,15541.0
2020-11-20 14:15:00,145.63,145.68,145.5,145.66,19266.0,138.733,138.7806,138.6091,138.7616,19266.0
2020-11-20 14:20:00,145.68,145.68,145.4,145.43,17024.0,138.7806,138.7806,138.5139,138.5425,17024.0
2020-11-20 14:25:00,145.4,145.44,145.31,145.38,24382.0,138.5139,138.552,138.4281,138.4948,24382.0
2020-11-20 14:30:00,145.38,145.51,145.36,145.46,20559.0,138.4948,138.6187,138.4758,138.571,20559.0
2020-11-20 14:35:00,145.46,145.86,145.46,145.78,27183.0,138.571,138.9521,138.571,138.8759,27183.0
2020-11-20 14:40:00,145.78,146.1,145.7,145.9,42598.0,138.8759,139.1807,138.7997,138.9902,42598.0
2020-11-20 14:45:00,145.9,146.0,145.82,145.97,31178.0,138.9902,139.0855,138.914,139.0569,31178.0
2020-11-20 14:50:00,145.97,146.09,145.76,145.76,41186.0,139.0569,139.1712,138.8568,138.8568,41186.0
2020-11-20 14:55:00,145.76,145.77,145.52,145.58,24167.0,138.8568,138.8664,138.6282,138.6854,24167.0
2020-11-20 15:00:00,145.61,145.66,145.36,145.36,23115.0,138.7139,138.7616,138.4758,138.4758,23115.0
2020-11-20 15:05:00,145.31,145.41,145.11,145.14,19751.0,138.4281,138.5234,138.2376,138.2662,19751.0
2020-11-20 15:10:00,145.14,145.21,144.99,145.06,23224.0,138.2662,138.3329,138.1233,138.19,23224.0
2020-11-20 15:15:00,145.03,145.05,144.82,145.03,24635.0,138.1614,138.1805,137.9614,138.1614,24635.0
2020-11-20 15:20:00,145.06,145.18,144.96,145.18,19147.0,138.19,138.3043,138.0947,138.3043,19147.0
2020-11-20 15:25:00,145.16,145.28,145.03,145.03,27721.0,138.2852,138.3996,138.1614,138.1614,27721.0
2020-11-20 15:30:00,145.03,145.12,144.79,144.91,42704.0,138.1614,138.2471,137.9328,138.0471,42704.0
2020-11-20 15:35:00,144.92,145.11,144.89,145.1,42973.0,138.0566,138.2376,138.028,138.2281,42973.0
2020-11-20 15:40:00,145.11,145.59,145.1,145.5,60211.0,138.2376,138.6949,138.2281,138.6091,60211.0
2020-11-20 15:45:00,145.5,145.82,145.46,145.76,83491.0,138.6091,138.914,138.571,138.8568,83491.0
2020-11-20 15:50:00,145.75,145.96,145.4,145.79,170256.0,138.8473,139.0474,138.5139,138.8854,170256.0
2020-11-20 15:55:00,145.78,145.8,145.38,145.56,439752.0,138.8759,138.8949,138.4948,138.6663,439752.0
2020-11-23 09:30:00,145.54,145.62,144.58,144.86,70724.0,138.6473,138.7235,137.7327,137.9995,70724.0
2020-11-23 09:35:00,144.9,145.11,144.21,144.25,19713.0,138.0376,138.2376,137.3802,137.4183,19713.0
2020-11-23 09:40:00,144.36,144.46,143.59,143.75,23592.0,137.5231,137.6184,136.7896,136.942,23592.0
2020-11-23 09:45:00,143.79,144.68,143.77,144.44,17714.0,136.9801,137.828,136.9611,137.5993,17714.0
2020-11-23 09:50:00,144.39,144.42,143.31,143.32,14650.0,137.5517,137.5803,136.5229,136.5324,14650.0
2020-11-23 09:55:00,143.54,144.03,143.24,143.92,33543.0,136.742,137.2088,136.4562,137.104,33543.0
2020-11-23 10:00:00,143.92,143.92,143.57,143.62,25313.0,137.104,137.104,136.7706,136.8182,25313.0
2020-11-23 10:05:00,143.71,143.74,143.25,143.44,28393.0,136.9039,136.9325,136.4657,136.6467,28393.0
2020-11-23 10:10:00,143.35,143.67,143.14,143.19,26302.0,136.561,136.8658,136.3609,136.4085,26302.0
2020-11-23 10:15:00,143.17,143.4,143.14,143.35,23842.0,136.3895,136.6086,136.3609,136.561,23842.0
2020-11-23 10:20:00,143.34,143.37,143.15,143.19,11422.0,136.5514,136.58,136.3704,136.4085,11422.0
2020-11-23 10:25:00,143.16,143.16,142.56,142.59,44017.0,136.38,136.38,135.8084,135.837,44017.0
2020-11-23 10:30:00,142.56,142.73,142.48,142.5,24601.0,135.8084,135.9703,135.7322,135.7512,24601.0
2020-11-23 10:35:00,142.59,142.78,142.25,142.41,33140.0,135.837,136.018,135.5131,135.6655,33140.0
2020-11-23 10:40:00,142.41,142.74,142.35,142.74,15782.0,135.6655,135.9799,135.6083,135.9799,15782.0
2020-11-23 10:45:00,142.73,142.98,142.58,142.94,18596.0,135.9703,136.2085,135.8274,136.1704,18596.0
2020-11-23 10:50:00,142.97,142.97,142.71,142.71,13789.0,136.199,136.199,135.9513,135.9513,13789.0
2020-11-23 10:55:00,142.72,142.82,142.63,142.71,20848.0,135.9608,136.0561,135.8751,135.9513,20848.0
2020-11-23 11:00:00,142.71,142.84,142.5,142.56,17548.0,135.9513,136.0751,135.7512,135.8084,17548.0
2020-11-23 11:05:00,142.62,142.62,142.3,142.33,17628.0,135.8655,135.8655,135.5607,135.5893,17628.0
2020-11-23 11:10:00,142.37,142.38,141.96,142.02,27994.0,135.6274,135.6369,135.2368,135.294,27994.0
2020-11-23 11:15:00,142.03,142.15,141.76,141.86,19199.0,135.3035,135.4178,135.0463,135.1415,19199.0
2020-11-23 11:20:00,141.89,141.91,141.61,141.66,20809.0,135.1701,135.1892,134.9034,134.951,20809.0
2020-11-23 11:25:00,141.7,141.9,141.66,141.7,14047.0,134.9891,135.1796,134.951,134.9891,14047.0
2020-11-23 11:30:00,141.7,141.74,141.28,141.28,23885.0,134.9891,135.0272,134.589,134.589,23885.0
2020-11-23 11:35:00,141.23,141.59,141.16,141.59,29434.0,134.5414,134.8843,134.4747,134.8843,29434.0
2020-11-23 11:40:00,141.57,141.68,141.46,141.56,50469.0,134.8653,134.9701,134.7605,134.8557,50469.0
2020-11-23 11:45:00,141.55,141.73,141.48,141.72,23400.0,134.8462,135.0177,134.7795,135.0082,23400.0
2020-11-23 11:50:00,141.75,141.88,141.62,141.64,17768.0,135.0367,135.1606,134.9129,134.932,17768.0
2020-11-23 11:55:00,141.53,141.89,141.53,141.8,15728.0,134.8272,135.1701,134.8272,135.0844,15728.0
2020-11-23 12:00:00,141.79,141.83,141.45,141.57,20549.0,135.0749,135.113,134.751,134.8653,20549.0
2020-11-23 12:05:00,141.58,141.67,141.52,141.55,22295.0,134.8748,134.9605,134.8176,134.8462,22295.0
2020-11-23 12:10:00,141.58,141.66,141.37,141.42,49552.0,134.8748,134.951,134.6747,134.7224,49552.0
2020-11-23 12:15:00,141.38,141.61,141.33,141.61,19978.0,134.6843,134.9034,134.6366,134.9034,19978.0
2020-11-23 12:20:00,141.59,141.73,141.57,141.68,13150.0,134.8843,135.0177,134.8653,134.9701,13150.0
2020-11-23 12:25:00,141.71,141.74,141.57,141.57,19232.0,134.9986,135.0272,134.8653,134.8653,19232.0
2020-11-23 12:30:00,141.62,141.77,141.61,141.7,16698.0,134.9129,135.0558,134.9034,134.9891,16698.0
2020-11-23 12:35:00,141.69,141.83,141.65,141.8,19850.0,134.9796,135.113,134.9415,135.0844,19850.0
2020-11-23 12:40:00,141.82,141.83,141.7,141.78,20492.0,135.1034,135.113,134.9891,135.0653,20492.0
2020-11-23 12:45:00,141.75,141.75,141.6,141.68,20988.0,135.0367,135.0367,134.8939,134.9701,20988.0
2020-11-23 12:50:00,141.7,141.76,141.62,141.76,15362.0,134.9891,135.0463,134.9129,135.0463,15362.0
2020-11-23 12:55:00,141.75,141.82,141.45,141.45,21071.0,135.0367,135.1034,134.751,134.751,21071.0
2020-11-23 13:00:00,141.5,141.65,141.48,141.64,24973.0,134.7986,134.9415,134.7795,134.932,24973.0
2020-11-23 13:05:00,141.64,141.82,141.64,141.82,15600.0,134.932,135.1034,134.932,135.1034,15600.0
2020-11-23 13:10:00,141.8,141.85,141.69,141.74,19586.0,135.0844,135.132,134.9796,135.0272,19586.0
2020-11-23 13:15:00,141.7,141.77,141.66,141.69,12538.0,134.9891,135.0558,134.951,134.9796,12538.0
2020-11-23 13:20:00,141.69,141.71,141.45,141.47,17605.0,134.9796,134.9986,134.751,134.77,17605.0
2020-11-23 13:25:00,141.45,141.58,141.43,141.54,14384.0,134.751,134.8748,134.7319,134.8367,14384.0
2020-11-23 13:30:00,141.54,141.57,141.43,141.46,14003.0,134.8367,134.8653,134.7319,134.7605,14003.0
2020-11-23 13:35:00,141.46,141.73,141.42,141.67,20292.0,134.7605,135.0177,134.7224,134.9605,20292.0
2020-11-23 13:40:00,141.65,141.75,141.53,141.53,12166.0,134.9415,135.0367,134.8272,134.8272,12166.0
2020-11-23 13:45:00,141.56,141.72,141.51,141.61,17385.0,134.8557,135.0082,134.8081,134.9034,17385.0
2020-11-23 13:50:00,141.61,141.67,141.58,141.67,12704.0,134.9034,134.9605,134.8748,134.9605,12704.0
2020-11-23 13:55:00,141.61,141.68,141.55,141.66,14241.0,134.9034,134.9701,134.8462,134.951,14241.0
2020-11-23 14:00:00,141.67,141.72,141.58,141.66,12355.0,134.9605,135.0082,134.8748,134.951,12355.0
2020-11-23 14:05:00,141.68,141.83,141.6,141.71,12833.0,134.9701,135.113,134.8939,134.9986,12833.0
2020-11-23 14:10:00,141.7,141.85,141.63,141.8,12093.0,134.9891,135.132,134.9224,135.0844,12093.0
2020-11-23 14:15:00,141.83,142.14,141.83,141.94,22788.0,135.113,135.4083,135.113,135.2177,22788.0
2020-11-23 14:20:00,141.97,142.06,141.86,141.89,8442.0,135.2463,135.3321,135.1415,135.1701,8442.0
2020-11-23 14:25:00,141.89,142.0,141.89,142.0,19615.0,135.1701,135.2749,135.1701,135.2749,19615.0
2020-11-23 14:30:00,141.98,142.09,141.84,142.08,47739.0,135.2559,135.3606,135.1225,135.3511,47739.0
2020-11-23 14:35:00,142.08,142.16,142.06,142.14,22160.0,135.3511,135.4273,135.3321,135.4083,22160.0
2020-11-23 14:40:00,142.14,142.25,142.14,142.25,15221.0,135.4083,135.5131,135.4083,135.5131,15221.0
2020-11-23 14:45:00,142.24,142.3,142.12,142.13,12720.0,135.5035,135.5607,135.3892,135.3987,12720.0
2020-11-23 14:50:00,142.14,142.63,142.13,142.63,52292.0,135.4083,135.8751,135.3987,135.8751,52292.0
2020-11-23 14:55:00,142.58,142.66,142.5,142.52,40726.0,135.8274,135.9036,135.7512,135.7703,40726.0
2020-11-23 15:00:00,142.53,142.64,142.44,142.56,25122.0,135.7798,135.8846,135.6941,135.8084,25122.0
2020-11-23 15:05:00,142.56,142.65,142.41,142.63,27463.0,135.8084,135.8941,135.6655,135.8751,27463.0
2020-11-23 15:10:00,142.6,142.64,142.52,142.63,16472.0,135.8465,135.8846,135.7703,135.8751,16472.0
2020-11-23 15:15:00,142.62,142.62,142.46,142.52,22108.0,135.8655,135.8655,135.7131,135.7703,22108.0
2020-11-23 15:20:00,142.5,142.52,142.38,142.43,25782.0,135.7512,135.7703,135.6369,135.6845,25782.0
2020-11-23 15:25:00,142.41,142.49,142.38,142.47,22844.0,135.6655,135.7417,135.6369,135.7226,22844.0
2020-11-23 15:30:00,142.49,142.5,142.22,142.31,43871.0,135.7417,135.7512,135.4845,135.5702,43871.0
2020-11-23 15:35:00,142.34,142.51,142.29,142.43,32786.0,135.5988,135.7608,135.5512,135.6845,32786.0
2020-11-23 15:40:00,142.43,142.83,142.4,142.83,41217.0,135.6845,136.0656,135.656,136.0656,41217.0
2020-11-23 15:45:00,142.83,143.02,142.75,142.96,83103.0,136.0656,136.2466,135.9894,136.1894,83103.0
2020-11-23 15:50:00,142.96,143.25,142.94,143.22,103351.0,136.1894,136.4657,136.1704,136.4371,103351.0
2020-11-23 15:55:00,143.21,143.59,143.13,143.4,304553.0,136.4276,136.7896,136.3514,136.6086,304553.0
2020-11-24 09:30:00,143.39,144.3,143.11,144.13,117687.0,136.5991,137.466,136.3323,137.304,117687.0
2020-11-24 09:35:00,144.02,144.64,143.88,144.07,42025.0,137.1992,137.7899,137.0659,137.2469,42025.0
2020-11-24 09:40:00,144.12,144.87,144.0,144.7,178473.0,137.2945,138.009,137.1802,137.847,178473.0
2020-11-24 09:45:00,144.7,145.64,144.59,145.0,58272.0,137.847,138.7425,137.7422,138.1328,58272.0
2020-11-24 09:50:00,145.1,145.3,143.98,144.1,38267.0,138.2281,138.4186,137.1611,137.2755,38267.0
2020-11-24 09:55:00,144.09,144.17,143.8,144.11,31204.0,137.2659,137.3421,136.9897,137.285,31204.0
2020-11-24 10:00:00,144.16,144.32,143.68,144.25,31808.0,137.3326,137.485,136.8753,137.4183,31808.0
2020-11-24 10:05:00,144.17,144.64,144.04,144.19,50926.0,137.3421,137.7899,137.2183,137.3612,50926.0
2020-11-24 10:10:00,144.2,144.46,143.92,144.45,47333.0,137.3707,137.6184,137.104,137.6089,47333.0
2020-11-24 10:15:00,144.45,144.56,144.07,144.14,36270.0,137.6089,137.7137,137.2469,137.3136,36270.0
2020-11-24 10:20:00,144.11,144.58,144.1,144.49,35426.0,137.285,137.7327,137.2755,137.647,35426.0
2020-11-24 10:25:00,144.49,144.54,143.9,144.09,56433.0,137.647,137.6946,137.0849,137.2659,56433.0
2020-11-24 10:30:00,144.09,144.13,143.94,144.02,21127.0,137.2659,137.304,137.123,137.1992,21127.0
2020-11-24 10:35:00,144.01,144.25,143.99,144.15,22825.0,137.1897,137.4183,137.1707,137.3231,22825.0
2020-11-24 10:40:00,144.14,144.69,144.06,144.69,28181.0,137.3136,137.8375,137.2373,137.8375,28181.0
2020-11-24 10:45:00,144.65,144.93,144.61,144.79,26729.0,137.7994,138.0661,137.7613,137.9328,26729.0
2020-11-24 10:50:00,144.82,145.01,144.63,144.79,24500.0,137.9614,138.1424,137.7803,137.9328,24500.0
2020-11-24 10:55:00,144.81,144.91,144.69,144.81,16165.0,137.9518,138.0471,137.8375,137.9518,16165.0
2020-11-24 11:00:00,144.81,145.05,144.78,144.83,22920.0,137.9518,138.1805,137.9232,137.9709,22920.0
2020-11-24 11:05:00,144.78,145.01,144.38,144.44,19577.0,137.9232,138.1424,137.5422,137.5993,19577.0
2020-11-24 11:10:00,144.32,144.7,144.32,144.62,23167.0,137.485,137.847,137.485,137.7708,23167.0
2020-11-24 11:15:00,144.63,144.75,144.38,144.41,19705.0,137.7803,137.8947,137.5422,137.5708,19705.0
2020-11-24 11:20:00,144.44,145.07,144.44,145.03,22046.0,137.5993,138.1995,137.5993,138.1614,22046.0
2020-11-24 11:25:00,145.03,145.06,144.76,144.84,36680.0,138.1614,138.19,137.9042,137.9804,36680.0
2020-11-24 11:30:00,144.84,145.08,144.74,145.03,15272.0,137.9804,138.209,137.8851,138.1614,15272.0
2020-11-24 11:35:00,145.08,145.18,145.0,145.02,11373.0,138.209,138.3043,138.1328,138.1519,11373.0
2020-11-24 11:40:00,145.02,145.04,144.82,144.91,15399.0,138.1519,138.1709,137.9614,138.0471,15399.0
2020-11-24 11:45:00,144.92,145.45,144.88,145.42,24090.0,138.0566,138.5615,138.0185,138.5329,24090.0
2020-11-24 11:50:00,145.38,145.6,145.12,145.29,19661.0,138.4948,138.7044,138.2471,138.4091,19661.0
2020-11-24 11:55:00,145.34,145.59,145.12,145.17,27001.0,138.4567,138.6949,138.2471,138.2948,27001.0
2020-11-24 12:00:00,145.16,145.17,144.94,145.05,10872.0,138.2852,138.2948,138.0757,138.1805,10872.0
2020-11-24 12:05:00,145.05,145.17,144.94,145.09,15703.0,138.1805,138.2948,138.0757,138.2186,15703.0
2020-11-24 12:10:00,145.06,145.07,144.8,144.82,13144.0,138.19,138.1995,137.9423,137.9614,13144.0
2020-11-24 12:15:00,144.89,145.07,144.87,145.06,21394.0,138.028,138.1995,138.009,138.19,21394.0
2020-11-24 12:20:00,145.03,145.03,144.93,144.98,10065.0,138.1614,138.1614,138.0661,138.1138,10065.0
2020-11-24 12:25:00,145.0,145.01,144.66,144.72,12549.0,138.1328,138.1424,137.8089,137.8661,12549.0
2020-11-24 12:30:00,144.74,144.83,144.58,144.75,14753.0,137.8851,137.9709,137.7327,137.8947,14753.0
2020-11-24 12:35:00,144.73,144.97,144.73,144.87,13966.0,137.8756,138.1042,137.8756,138.009,13966.0
2020-11-24 12:40:00,144.83,145.0,144.79,144.83,17625.0,137.9709,138.1328,137.9328,137.9709,17625.0
2020-11-24 12:45:00,144.87,145.15,144.84,145.13,10212.0,138.009,138.2757,137.9804,138.2567,10212.0
2020-11-24 12:50:00,145.18,145.24,144.99,145.0,16928.0,138.3043,138.3615,138.1233,138.1328,16928.0
2020-11-24 12:55:00,145.06,145.23,145.02,145.05,13274.0,138.19,138.3519,138.1519,138.1805,13274.0
2020-11-24 13:00:00,145.11,145.12,144.94,145.05,37051.0,138.2376,138.2471,138.0757,138.1805,37051.0
2020-11-24 13:05:00,145.02,145.25,144.97,145.23,12820.0,138.1519,138.371,138.1042,138.3519,12820.0
2020-11-24 13:10:00,145.33,145.4,145.1,145.25,17054.0,138.4472,138.5139,138.2281,138.371,17054.0
2020-11-24 13:15:00,145.27,145.53,145.25,145.26,17922.0,138.39,138.6377,138.371,138.3805,17922.0
2020-11-24 13:20:00,145.28,145.28,145.1,145.22,19034.0,138.3996,138.3996,138.2281,138.3424,19034.0
2020-11-24 13:25:00,145.22,145.24,144.65,144.65,16511.0,138.3424,138.3615,137.7994,137.7994,16511.0
2020-11-24 13:30:00,144.7,144.96,144.7,144.83,12399.0,137.847,138.0947,137.847,137.9709,12399.0
2020-11-24 13:35:00,144.85,144.85,144.64,144.72,20306.0,137.9899,137.9899,137.7899,137.8661,20306.0
2020-11-24 13:40:00,144.74,145.4,144.74,144.96,26425.0,137.8851,138.5139,137.8851,138.0947,26425.0
2020-11-24 13:45:00,144.96,145.01,144.75,144.85,15935.0,138.0947,138.1424,137.8947,137.9899,15935.0
2020-11-24 13:50:00,144.87,144.91,144.65,144.68,9575.0,138.009,138.0471,137.7994,137.828,9575.0
2020-11-24 13:55:00,144.68,144.77,144.62,144.69,15797.0,137.828,137.9137,137.7708,137.8375,15797.0
2020-11-24 14:00:00,144.72,144.72,144.38,144.44,37227.0,137.8661,137.8661,137.5422,137.5993,37227.0
2020-11-24 14:05:00,144.48,144.62,144.47,144.57,10540.0,137.6375,137.7708,137.6279,137.7232,10540.0
2020-11-24 14:10:00,144.56,144.61,144.24,144.29,15845.0,137.7137,137.7613,137.4088,137.4565,15845.0
2020-11-24 14:15:00,144.32,144.43,144.31,144.36,10120.0,137.485,137.5898,137.4755,137.5231,10120.0
2020-11-24 14:20:00,144.36,144.39,144.24,144.36,11665.0,137.5231,137.5517,137.4088,137.5231,11665.0
2020-11-24 14:25:00,144.37,144.75,144.36,144.65,16384.0,137.5327,137.8947,137.5231,137.7994,16384.0
2020-11-24 14:30:00,144.65,144.71,144.4,144.52,14807.0,137.7994,137.8566,137.5612,137.6756,14807.0
2020-11-24 14:35:00,144.61,144.81,144.58,144.67,11574.0,137.7613,137.9518,137.7327,137.8185,11574.0
2020-11-24 14:40:00,144.67,144.91,144.65,144.86,13244.0,137.8185,138.0471,137.7994,137.9995,13244.0
2020-11-24 14:45:00,144.84,144.84,144.51,144.51,14229.0,137.9804,137.9804,137.666,137.666,14229.0
2020-11-24 14:50:00,144.51,144.6,144.43,144.6,18926.0,137.666,137.7518,137.5898,137.7518,18926.0
2020-11-24 14:55:00,144.61,144.9,144.57,144.88,21409.0,137.7613,138.0376,137.7232,138.0185,21409.0
2020-11-24 15:00:00,144.87,144.88,144.6,144.67,28444.0,138.009,138.0185,137.7518,137.8185,28444.0
2020-11-24 15:05:00,144.71,144.79,144.68,144.78,18405.0,137.8566,137.9328,137.828,137.9232,18405.0
2020-11-24 15:10:00,144.79,145.12,144.75,144.97,33347.0,137.9328,138.2471,137.8947,138.1042,33347.0
2020-11-24 15:15:00,145.01,145.1,144.89,144.91,23405.0,138.1424,138.2281,138.028,138.0471,23405.0
2020-11-24 15:20:00,144.94,145.09,144.83,145.05,15911.0,138.0757,138.2186,137.9709,138.1805,15911.0
2020-11-24 15:25:00,145.06,145.13,144.97,145.03,22825.0,138.19,138.2567,138.1042,138.1614,22825.0
2020-11-24 15:30:00,145.01,145.17,144.87,145.17,32016.0,138.1424,138.2948,138.009,138.2948,32016.0
2020-11-24 15:35:00,145.14,145.17,144.8,144.95,49833.0,138.2662,138.2948,137.9423,138.0852,49833.0
2020-11-24 15:40:00,144.96,144.97,144.53,144.79,46282.0,138.0947,138.1042,137.6851,137.9328,46282.0
2020-11-24 15:45:00,144.79,145.21,144.77,145.05,67227.0,137.9328,138.3329,137.9137,138.1805,67227.0
2020-11-24 15:50:00,145.02,145.21,144.91,145.17,96089.0,138.1519,138.3329,138.0471,138.2948,96089.0
2020-11-24 15:55:00,145.13,145.23,144.88,144.9,250660.0,138.2567,138.3519,138.0185,138.0376,250660.0
2020-11-25 09:30:00,145.06,145.34,143.61,143.94,69723.0,138.19,138.4567,136.8087,137.123,69723.0
2020-11-25 09:35:00,143.81,144.11,143.56,143.75,24589.0,136.9992,137.285,136.761,136.942,24589.0
2020-11-25 09:40:00,143.81,143.93,143.23,143.23,21442.0,136.9992,137.1135,136.4467,136.4467,21442.0
2020-11-25 09:45:00,143.3,143.6,143.1,143.47,26111.0,136.5133,136.7991,136.3228,136.6753,26111.0
2020-11-25 09:50:00,143.49,144.06,143.48,144.0,40129.0,136.6943,137.2373,136.6848,137.1802,40129.0
2020-11-25 09:55:00,144.0,144.45,143.96,144.08,37977.0,137.1802,137.6089,137.1421,137.2564,37977.0
2020-11-25 10:00:00,144.06,144.46,143.86,144.26,21538.0,137.2373,137.6184,137.0468,137.4279,21538.0
2020-11-25 10:05:00,144.24,144.61,143.95,144.16,46622.0,137.4088,137.7613,137.1326,137.3326,46622.0
2020-11-25 10:10:00,144.14,144.33,144.14,144.33,17247.0,137.3136,137.4946,137.3136,137.4946,17247.0
2020-11-25 10:15:00,144.27,144.62,144.21,144.61,30185.0,137.4374,137.7708,137.3802,137.7613,30185.0
2020-11-25 10:20:00,144.61,144.71,144.53,144.61,18759.0,137.7613,137.8566,137.6851,137.7613,18759.0
2020-11-25 10:25:00,144.57,144.69,144.52,144.58,21512.0,137.7232,137.8375,137.6756,137.7327,21512.0
2020-11-25 10:30:00,144.53,144.58,144.31,144.41,25406.0,137.6851,137.7327,137.4755,137.5708,25406.0
2020-11-25 10:35:00,144.4,144.42,143.95,143.97,19632.0,137.5612,137.5803,137.1326,137.1516,19632.0
2020-11-25 10:40:00,143.98,144.25,143.88,144.16,19868.0,137.1611,137.4183,137.0659,137.3326,19868.0
2020-11-25 10:45:00,144.13,144.19,143.95,144.17,46518.0,137.304,137.3612,137.1326,137.3421,46518.0
2020-11-25 10:50:00,144.17,144.18,143.76,143.83,35277.0,137.3421,137.3517,136.9516,137.0182,35277.0
2020-11-25 10:55:00,143.83,143.86,143.41,143.49,40364.0,137.0182,137.0468,136.6181,136.6943,40364.0
2020-11-25 11:00:00,143.49,143.81,143.49,143.81,24166.0,136.6943,136.9992,136.6943,136.9992,24166.0
2020-11-25 11:05:00,143.81,143.82,143.28,143.31,21382.0,136.9992,137.0087,136.4943,136.5229,21382.0
2020-11-25 11:10:00,143.29,143.33,143.09,143.15,19183.0,136.5038,136.5419,136.3133,136.3704,19183.0
2020-11-25 11:15:00,143.12,143.13,142.82,142.99,22870.0,136.3419,136.3514,136.0561,136.218,22870.0
2020-11-25 11:20:00,142.99,143.1,142.89,142.89,22657.0,136.218,136.3228,136.1228,136.1228,22657.0
2020-11-25 11:25:00,142.93,143.06,142.8,143.05,36956.0,136.1609,136.2847,136.037,136.2752,36956.0
2020-11-25 11:30:00,143.05,143.11,142.92,143.01,26726.0,136.2752,136.3323,136.1513,136.2371,26726.0
2020-11-25 11:35:00,142.99,142.99,142.69,142.69,22392.0,136.218,136.218,135.9322,135.9322,22392.0
2020-11-25 11:40:00,142.65,142.74,142.61,142.7,18184.0,135.8941,135.9799,135.856,135.9418,18184.0
2020-11-25 11:45:00,142.7,142.77,142.63,142.71,21487.0,135.9418,136.0084,135.8751,135.9513,21487.0
2020-11-25 11:50:00,142.71,143.17,142.68,143.15,18877.0,135.9513,136.3895,135.9227,136.3704,18877.0
2020-11-25 11:55:00,143.13,143.14,142.78,142.93,14904.0,136.3514,136.3609,136.018,136.1609,14904.0
2020-11-25 12:00:00,142.94,143.04,142.76,142.79,20419.0,136.1704,136.2657,135.9989,136.0275,20419.0
2020-11-25 12:05:00,142.8,142.96,142.77,142.93,17299.0,136.037,136.1894,136.0084,136.1609,17299.0
2020-11-25 12:10:00,142.93,143.11,142.83,143.09,19218.0,136.1609,136.3323,136.0656,136.3133,19218.0
2020-11-25 12:15:00,143.07,143.13,142.95,143.13,20023.0,136.2942,136.3514,136.1799,136.3514,20023.0
2020-11-25 12:20:00,143.11,143.3,143.06,143.1,9269.0,136.3323,136.5133,136.2847,136.3228,9269.0
2020-11-25 12:25:00,143.09,143.12,142.97,143.1,12295.0,136.3133,136.3419,136.199,136.3228,12295.0
2020-11-25 12:30:00,143.14,143.24,143.13,143.22,9801.0,136.3609,136.4562,136.3514,136.4371,9801.0
2020-11-25 12:35:00,143.22,143.39,143.18,143.38,10030.0,136.4371,136.5991,136.399,136.5895,10030.0
2020-11-25 12:40:00,143.39,143.68,143.34,143.62,12225.0,136.5991,136.8753,136.5514,136.8182,12225.0
2020-11-25 12:45:00,143.62,143.84,143.62,143.83,14080.0,136.8182,137.0278,136.8182,137.0182,14080.0
2020-11-25 12:50:00,143.83,143.83,143.63,143.74,17692.0,137.0182,137.0182,136.8277,136.9325,17692.0
2020-11-25 12:55:00,143.73,143.85,143.73,143.84,13465.0,136.923,137.0373,136.923,137.0278,13465.0
2020-11-25 13:00:00,143.83,143.85,143.66,143.73,16147.0,137.0182,137.0373,136.8563,136.923,16147.0
2020-11-25 13:05:00,143.71,143.98,143.67,143.95,17817.0,136.9039,137.1611,136.8658,137.1326,17817.0
2020-11-25 13:10:00,143.97,144.08,143.91,144.08,12113.0,137.1516,137.2564,137.0944,137.2564,12113.0
2020-11-25 13:15:00,144.06,144.46,144.05,144.43,18299.0,137.2373,137.6184,137.2278,137.5898,18299.0
2020-11-25 13:20:00,144.4,144.61,144.39,144.48,18670.0,137.5612,137.7613,137.5517,137.6375,18670.0
2020-11-25 13:25:00,144.48,144.65,144.45,144.46,19493.0,137.6375,137.7994,137.6089,137.6184,19493.0
2020-11-25 13:30:00,144.46,144.68,144.44,144.68,14829.0,137.6184,137.828,137.5993,137.828,14829.0
2020-11-25 13:35:00,144.68,144.68,144.42,144.65,19266.0,137.828,137.828,137.5803,137.7994,19266.0
2020-11-25 13:40:00,144.61,144.71,144.46,144.47,14240.0,137.7613,137.8566,137.6184,137.6279,14240.0
2020-11-25 13:45:00,144.5,144.5,144.34,144.35,10948.0,137.6565,137.6565,137.5041,137.5136,10948.0
2020-11-25 13:50:00,144.36,144.39,144.18,144.31,8616.0,137.5231,137.5517,137.3517,137.4755,8616.0
2020-11-25 13:55:00,144.28,144.49,144.28,144.33,8735.0,137.4469,137.647,137.4469,137.4946,8735.0
2020-11-25 14:00:00,144.33,144.33,144.01,144.01,8119.0,137.4946,137.4946,137.1897,137.1897,8119.0
2020-11-25 14:05:00,144.01,144.18,143.93,144.0,15819.0,137.1897,137.3517,137.1135,137.1802,15819.0
2020-11-25 14:10:00,144.0,144.12,143.96,144.04,9729.0,137.1802,137.2945,137.1421,137.2183,9729.0
2020-11-25 14:15:00,144.03,144.23,143.92,144.03,14462.0,137.2088,137.3993,137.104,137.2088,14462.0
2020-11-25 14:20:00,144.02,144.07,143.83,144.06,14649.0,137.1992,137.2469,137.0182,137.2373,14649.0
2020-11-25 14:25:00,144.07,144.17,144.0,144.08,10707.0,137.2469,137.3421,137.1802,137.2564,10707.0
2020-11-25 14:30:00,144.1,144.14,143.9,144.0,11719.0,137.2755,137.3136,137.0849,137.1802,11719.0
2020-11-25 14:35:00,144.01,144.03,143.91,143.95,9688.0,137.1897,137.2088,137.0944,137.1326,9688.0
2020-11-25 14:40:00,143.95,143.95,143.8,143.88,9643.0,137.1326,137.1326,136.9897,137.0659,9643.0
2020-11-25 14:45:00,143.84,143.89,143.73,143.74,11426.0,137.0278,137.0754,136.923,136.9325,11426.0
2020-11-25 14:50:00,143.74,143.96,143.68,143.9,18320.0,136.9325,137.1421,136.8753,137.0849,18320.0
2020-11-25 14:55:00,143.91,144.15,143.9,144.04,20574.0,137.0944,137.3231,137.0849,137.2183,20574.0
2020-11-25 15:00:00,144.06,144.12,143.99,144.09,10822.0,137.2373,137.2945,137.1707,137.2659,10822.0
2020-11-25 15:05:00,144.06,144.19,144.0,144.18,17375.0,137.2373,137.3612,137.1802,137.3517,17375.0
2020-11-25 15:10:00,144.18,144.46,144.16,144.39,14003.0,137.3517,137.6184,137.3326,137.5517,14003.0
2020-11-25 15:15:00,144.37,144.38,144.22,144.36,15728.0,137.5327,137.5422,137.3898,137.5231,15728.0
2020-11-25 15:20:00,144.36,144.41,144.25,144.37,12679.0,137.5231,137.5708,137.4183,137.5327,12679.0
2020-11-25 15:25:00,144.38,144.54,144.35,144.49,20142.0,137.5422,137.6946,137.5136,137.647,20142.0
2020-11-25 15:30:00,144.49,144.73,144.48,144.72,22208.0,137.647,137.8756,137.6375,137.8661,22208.0
2020-11-25 15:35:00,144.72,144.73,144.4,144.4,25767.0,137.8661,137.8756,137.5612,137.5612,25767.0
2020-11-25 15:40:00,144.37,144.8,144.37,144.77,28336.0,137.5327,137.9423,137.5327,137.9137,28336.0
2020-11-25 15:45:00,144.74,144.74,144.5,144.64,32725.0,137.8851,137.8851,137.6565,137.7899,32725.0
2020-11-25 15:50:00,144.61,144.65,144.45,144.64,43840.0,137.7613,137.7994,137.6089,137.7899,43840.0
2020-11-25 15:55:00,144.65,144.91,144.56,144.71,96284.0,137.7994,138.0471,137.7137,137.8566,96284.0
2020-11-27 09:30:00,145.65,146.19,145.36,145.44,79347.0,138.752,139.2665,138.4758,138.552,79347.0
2020-11-27 09:35:00,145.44,147.28,145.44,146.85,47947.0,138.552,140.3048,138.552,139.8952,47947.0
2020-11-27 09:40:00,146.82,147.17,146.72,146.77,24799.0,139.8666,140.2001,139.7714,139.819,24799.0
2020-11-27 09:45:00,146.77,147.06,146.71,146.89,18306.0,139.819,140.0953,139.7618,139.9333,18306.0
2020-11-27 09:50:00,146.95,147.31,146.53,146.53,30976.0,139.9905,140.3334,139.5904,139.5904,30976.0
2020-11-27 09:55:00,146.52,146.88,146.33,146.75,35879.0,139.5808,139.9238,139.3998,139.7999,35879.0
2020-11-27 10:00:00,146.83,147.06,146.67,146.71,50213.0,139.8762,140.0953,139.7237,139.7618,50213.0
2020-11-27 10:05:00,146.72,146.8,146.39,146.47,16435.0,139.7714,139.8476,139.457,139.5332,16435.0
2020-11-27 10:10:00,146.4,146.75,146.4,146.66,18314.0,139.4665,139.7999,139.4665,139.7142,18314.0
2020-11-27 10:15:00,146.67,147.46,146.63,147.35,39892.0,139.7237,140.4763,139.6856,140.3715,39892.0
2020-11-27 10:20:00,147.3,147.92,147.3,147.57,51748.0,140.3239,140.9145,140.3239,140.5811,51748.0
2020-11-27 10:25:00,147.5,147.6,146.93,146.96,8509.0,140.5144,140.6097,139.9714,140.0,8509.0
2020-11-27 10:30:00,146.96,147.31,146.77,146.96,11435.0,140.0,140.3334,139.819,140.0,11435.0
2020-11-27 10:35:00,146.92,147.16,146.78,147.09,20638.0,139.9619,140.1905,139.8285,140.1238,20638.0
2020-11-27 10:40:00,147.09,147.14,146.53,146.64,46061.0,140.1238,140.1715,139.5904,139.6952,46061.0
2020-11-27 10:45:00,146.64,146.64,146.31,146.34,14505.0,139.6952,139.6952,139.3808,139.4094,14505.0
2020-11-27 10:50:00,146.4,146.67,146.23,146.35,11985.0,139.4665,139.7237,139.3046,139.4189,11985.0
2020-11-27 10:55:00,146.39,146.39,146.06,146.14,10648.0,139.457,139.457,139.1426,139.2188,10648.0
2020-11-27 11:00:00,146.13,146.3,146.07,146.2,17488.0,139.2093,139.3713,139.1522,139.276,17488.0
2020-11-27 11:05:00,146.15,146.31,146.07,146.15,6721.0,139.2284,139.3808,139.1522,139.2284,6721.0
2020-11-27 11:10:00,146.15,146.18,146.04,146.04,8008.0,139.2284,139.2569,139.1236,139.1236,8008.0
2020-11-27 11:15:00,146.05,146.25,145.86,146.25,10963.0,139.1331,139.3236,138.9521,139.3236,10963.0
2020-11-27 11:20:00,146.28,146.28,146.07,146.27,9111.0,139.3522,139.3522,139.1522,139.3427,9111.0
2020-11-27 11:25:00,146.26,146.42,146.2,146.36,10755.0,139.3332,139.4856,139.276,139.4284,10755.0
2020-11-27 11:30:00,146.37,146.47,146.16,146.44,12466.0,139.4379,139.5332,139.2379,139.5046,12466.0
2020-11-27 11:35:00,146.42,146.59,146.39,146.59,10161.0,139.4856,139.6475,139.457,139.6475,10161.0
2020-11-27 11:40:00,146.53,146.74,146.46,146.74,8401.0,139.5904,139.7904,139.5237,139.7904,8401.0
2020-11-27 11:45:00,146.76,147.0,146.7,146.85,16183.0,139.8095,140.0381,139.7523,139.8952,16183.0
2020-11-27 11:50:00,146.81,147.04,146.78,146.98,20818.0,139.8571,140.0762,139.8285,140.0191,20818.0
2020-11-27 11:55:00,146.97,146.98,146.68,146.81,10034.0,140.0095,140.0191,139.7333,139.8571,10034.0
2020-11-27 12:00:00,146.77,146.96,146.77,146.85,6676.0,139.819,140.0,139.819,139.8952,6676.0
2020-11-27 12:05:00,146.83,146.99,146.7,146.89,20544.0,139.8762,140.0286,139.7523,139.9333,20544.0
2020-11-27 12:10:00,146.91,147.0,146.79,146.93,22956.0,139.9524,140.0381,139.8381,139.9714,22956.0
2020-11-27 12:15:00,146.95,147.04,146.88,146.97,12444.0,139.9905,140.0762,139.9238,140.0095,12444.0
2020-11-27 12:20:00,146.97,147.06,146.84,146.94,26446.0,140.0095,140.0953,139.8857,139.9809,26446.0
2020-11-27 12:25:00,146.96,146.96,146.65,146.69,24098.0,140.0,140.0,139.7047,139.7428,24098.0
2020-11-27 12:30:00,146.66,146.75,146.27,146.31,28421.0,139.7142,139.7999,139.3427,139.3808,28421.0
2020-11-27 12:35:00,146.31,146.63,146.27,146.62,34332.0,139.3808,139.6856,139.3427,139.6761,34332.0
2020-11-27 12:40:00,146.58,146.71,146.52,146.55,21390.0,139.638,139.7618,139.5808,139.6094,21390.0
2020-11-27 12:45:00,146.53,146.9,146.47,146.84,22628.0,139.5904,139.9428,139.5332,139.8857,22628.0
2020-11-27 12:50:00,146.89,147.7,146.87,147.7,64250.0,139.9333,140.705,139.9143,140.705,64250.0
2020-11-27 12:55:00,147.74,147.78,147.44,147.64,149287.0,140.7431,140.7812,140.4573,140.6478,149287.0
2020-11-30 09:30:00,146.34,147.15,146.22,147.15,65259.0,139.4094,140.181,139.295,140.181,65259.0
2020-11-30 09:35:00,147.1,147.14,146.36,146.78,56156.0,140.1334,140.1715,139.4284,139.8285,56156.0
2020-11-30 09:40:00,146.62,147.11,146.52,146.8,15705.0,139.6761,140.1429,139.5808,139.8476,15705.0
2020-11-30 09:45:00,146.79,147.27,146.67,147.24,15607.0,139.8381,140.2953,139.7237,140.2667,15607.0
2020-11-30 09:50:00,147.13,147.59,147.13,147.55,19973.0,140.162,140.6002,140.162,140.5621,19973.0
2020-11-30 09:55:00,147.5,148.16,147.23,147.36,42191.0,140.5144,141.1432,140.2572,140.3811,42191.0
2020-11-30 10:00:00,147.4,148.15,147.39,148.09,17683.0,140.4192,141.1336,140.4096,141.0765,17683.0
2020-11-30 10:05:00,148.13,148.17,147.64,147.9,33978.0,141.1146,141.1527,140.6478,140.8955,33978.0
2020-11-30 10:10:00,147.9,147.9,147.4,147.46,26871.0,140.8955,140.8955,140.4192,140.4763,26871.0
2020-11-30 10:15:00,147.47,147.55,147.08,147.28,19927.0,140.4858,140.5621,140.1143,140.3048,19927.0
2020-11-30 10:20:00,147.32,147.33,146.95,147.11,14831.0,140.343,140.3525,139.9905,140.1429,14831.0
2020-11-30 10:25:00,147.05,147.16,146.76,146.77,25457.0,140.0857,140.1905,139.8095,139.819,25457.0
2020-11-30 10:30:00,146.75,146.9,146.46,146.61,17201.0,139.7999,139.9428,139.5237,139.6666,17201.0
2020-11-30 10:35:00,146.59,146.63,145.99,146.25,35549.0,139.6475,139.6856,139.0759,139.3236,35549.0
2020-11-30 10:40:00,146.26,146.41,145.99,146.34,42013.0,139.3332,139.476,139.0759,139.4094,42013.0
2020-11-30 10:45:00,146.33,146.72,146.22,146.58,26131.0,139.3998,139.7714,139.295,139.638,26131.0
2020-11-30 10:50:00,146.55,146.82,146.4,146.52,18160.0,139.6094,139.8666,139.4665,139.5808,18160.0
2020-11-30 10:55:00,146.47,146.75,146.47,146.56,12782.0,139.5332,139.7999,139.5332,139.6189,12782.0
2020-11-30 11:00:00,146.56,146.68,146.3,146.52,26551.0,139.6189,139.7333,139.3713,139.5808,26551.0
2020-11-30 11:05:00,146.53,146.62,145.87,145.88,19018.0,139.5904,139.6761,138.9616,138.9712,19018.0
2020-11-30 11:10:00,145.9,146.13,145.75,145.9,31976.0,138.9902,139.2093,138.8473,138.9902,31976.0
2020-11-30 11:15:00,145.9,146.29,145.85,145.94,17732.0,138.9902,139.3617,138.9426,139.0283,17732.0
2020-11-30 11:20:00,146.0,146.16,145.76,145.76,14741.0,139.0855,139.2379,138.8568,138.8568,14741.0
2020-11-30 11:25:00,145.81,145.99,145.62,145.79,19943.0,138.9045,139.0759,138.7235,138.8854,19943.0
2020-11-30 11:30:00,145.82,146.01,145.65,145.7,19888.0,138.914,139.095,138.752,138.7997,19888.0
2020-11-30 11:35:00,145.69,145.82,145.56,145.72,17432.0,138.7901,138.914,138.6663,138.8187,17432.0
2020-11-30 11:40:00,145.75,145.92,145.55,145.82,21181.0,138.8473,139.0093,138.6568,138.914,21181.0
2020-11-30 11:45:00,145.8,145.81,145.61,145.73,14024.0,138.8949,138.9045,138.7139,138.8283,14024.0
2020-11-30 11:50:00,145.66,145.93,145.61,145.8,13151.0,138.7616,139.0188,138.7139,138.8949,13151.0
2020-11-30 11:55:00,145.84,145.85,145.55,145.63,13053.0,138.933,138.9426,138.6568,138.733,13053.0
2020-11-30 12:00:00,145.63,145.65,145.28,145.28,16029.0,138.733,138.752,138.3996,138.3996,16029.0
2020-11-30 12:05:00,145.32,145.57,145.32,145.36,20819.0,138.4377,138.6758,138.4377,138.4758,20819.0
2020-11-30 12:10:00,145.43,145.67,145.34,145.58,15948.0,138.5425,138.7711,138.4567,138.6854,15948.0
2020-11-30 12:15:00,145.58,145.75,145.53,145.72,8085.0,138.6854,138.8473,138.6377,138.8187,8085.0
2020-11-30 12:20:00,145.69,146.01,145.58,145.92,13436.0,138.7901,139.095,138.6854,139.0093,13436.0
2020-11-30 12:25:00,145.95,145.97,145.75,145.79,10598.0,139.0378,139.0569,138.8473,138.8854,10598.0
2020-11-30 12:30:00,145.75,145.84,145.59,145.76,15045.0,138.8473,138.933,138.6949,138.8568,15045.0
2020-11-30 12:35:00,145.78,145.79,145.67,145.72,9800.0,138.8759,138.8854,138.7711,138.8187,9800.0
2020-11-30 12:40:00,145.76,145.97,145.63,145.83,29021.0,138.8568,139.0569,138.733,138.9235,29021.0
2020-11-30 12:45:00,145.83,145.99,145.82,145.95,11316.0,138.9235,139.0759,138.914,139.0378,11316.0
2020-11-30 12:50:00,145.92,146.0,145.79,145.95,11326.0,139.0093,139.0855,138.8854,139.0378,11326.0
2020-11-30 12:55:00,146.0,146.19,145.93,146.11,7901.0,139.0855,139.2665,139.0188,139.1903,7901.0
2020-11-30 13:00:00,146.09,146.19,146.07,146.15,54346.0,139.1712,139.2665,139.1522,139.2284,54346.0
2020-11-30 13:05:00,146.12,146.24,145.94,145.94,11140.0,139.1998,139.3141,139.0283,139.0283,11140.0
2020-11-30 13:10:00,145.94,146.0,145.89,145.97,18037.0,139.0283,139.0855,138.9807,139.0569,18037.0
2020-11-30 13:15:00,145.99,146.11,145.89,146.08,10094.0,139.0759,139.1903,138.9807,139.1617,10094.0
2020-11-30 13:20:00,146.1,146.47,146.06,146.15,22304.0,139.1807,139.5332,139.1426,139.2284,22304.0
2020-11-30 13:25:00,146.13,146.13,145.89,145.98,18497.0,139.2093,139.2093,138.9807,139.0664,18497.0
2020-11-30 13:30:00,146.0,146.11,145.94,146.02,19288.0,139.0855,139.1903,139.0283,139.1045,19288.0
2020-11-30 13:35:00,146.02,146.2,145.97,145.97,23561.0,139.1045,139.276,139.0569,139.0569,23561.0
2020-11-30 13:40:00,145.99,146.05,145.85,145.95,12299.0,139.0759,139.1331,138.9426,139.0378,12299.0
2020-11-30 13:45:00,145.93,146.02,145.83,145.93,9641.0,139.0188,139.1045,138.9235,139.0188,9641.0
2020-11-30 13:50:00,145.94,145.97,145.71,145.83,12041.0,139.0283,139.0569,138.8092,138.9235,12041.0
2020-11-30 13:55:00,145.79,145.82,145.65,145.66,14298.0,138.8854,138.914,138.752,138.7616,14298.0
2020-11-30 14:00:00,145.62,145.72,145.48,145.58,24695.0,138.7235,138.8187,138.5901,138.6854,24695.0
2020-11-30 14:05:00,145.6,145.61,145.5,145.5,10629.0,138.7044,138.7139,138.6091,138.6091,10629.0
2020-11-30 14:10:00,145.52,145.64,145.43,145.6,18185.0,138.6282,138.7425,138.5425,138.7044,18185.0
2020-11-30 14:15:00,145.61,145.64,145.4,145.5,18003.0,138.7139,138.7425,138.5139,138.6091,18003.0
2020-11-30 14:20:00,145.5,145.65,145.48,145.55,10562.0,138.6091,138.752,138.5901,138.6568,10562.0
2020-11-30 14:25:00,145.53,145.55,145.35,145.44,15661.0,138.6377,138.6568,138.4663,138.552,15661.0
2020-11-30 14:30:00,145.46,145.56,145.34,145.39,13178.0,138.571,138.6663,138.4567,138.5044,13178.0
2020-11-30 14:35:00,145.39,145.51,145.25,145.25,16627.0,138.5044,138.6187,138.371,138.371,16627.0
2020-11-30 14:40:00,145.25,145.34,145.16,145.25,11381.0,138.371,138.4567,138.2852,138.371,11381.0
2020-11-30 14:45:00,145.25,145.47,145.21,145.42,10180.0,138.371,138.5806,138.3329,138.5329,10180.0
2020-11-30 14:50:00,145.39,145.47,145.2,145.2,25509.0,138.5044,138.5806,138.3234,138.3234,25509.0
2020-11-30 14:55:00,145.2,145.63,145.2,145.41,34797.0,138.3234,138.733,138.3234,138.5234,34797.0
2020-11-30 15:00:00,145.45,145.56,145.15,145.29,15437.0,138.5615,138.6663,138.2757,138.4091,15437.0
2020-11-30 15:05:00,145.27,145.33,145.09,145.1,14145.0,138.39,138.4472,138.2186,138.2281,14145.0
2020-11-30 15:10:00,145.13,145.25,145.0,145.07,15767.0,138.2567,138.371,138.1328,138.1995,15767.0
2020-11-30 15:15:00,145.03,145.4,145.03,145.35,19584.0,138.1614,138.5139,138.1614,138.4663,19584.0
2020-11-30 15:20:00,145.32,145.37,144.9,145.27,396507.0,138.4377,138.4853,138.0376,138.39,396507.0
2020-11-30 15:25:00,145.28,145.57,145.24,145.31,28765.0,138.3996,138.6758,138.3615,138.4281,28765.0
2020-11-30 15:30:00,145.33,145.55,145.31,145.34,45045.0,138.4472,138.6568,138.4281,138.4567,45045.0
2020-11-30 15:35:00,145.35,145.56,145.31,145.43,46276.0,138.4663,138.6663,138.4281,138.5425,46276.0
2020-11-30 15:40:00,145.49,145.5,145.33,145.41,40616.0,138.5996,138.6091,138.4472,138.5234,40616.0
2020-11-30 15:45:00,145.4,145.52,145.33,145.5,76646.0,138.5139,138.6282,138.4472,138.6091,76646.0
2020-11-30 15:50:00,145.49,145.88,145.3,145.81,78008.0,138.5996,138.9712,138.4186,138.9045,78008.0
2020-11-30 15:55:00,145.8,145.87,145.3,145.79,307026.0,138.8949,138.9616,138.4186,138.8854,307026.0
2020-12-01 09:30:00,146.67,147.2,146.22,147.03,111181.0,139.7237,140.2286,139.295,140.0667,111181.0
2020-12-01 09:35:00,147.2,147.63,146.91,147.15,101478.0,140.2286,140.6383,139.9524,140.181,101478.0
2020-12-01 09:40:00,147.15,147.34,146.78,147.34,43855.0,140.181,140.362,139.8285,140.362,43855.0
2020-12-01 09:45:00,147.36,147.72,146.86,146.9,56206.0,140.3811,140.724,139.9047,139.9428,56206.0
2020-12-01 09:50:00,146.85,147.35,146.74,147.04,38337.0,139.8952,140.3715,139.7904,140.0762,38337.0
2020-12-01 09:55:00,147.05,147.16,146.79,147.09,42245.0,140.0857,140.1905,139.8381,140.1238,42245.0
2020-12-01 10:00:00,147.01,147.33,147.0,147.24,33363.0,140.0476,140.3525,140.0381,140.2667,33363.0
2020-12-01 10:05:00,147.22,147.5,147.13,147.27,85516.0,140.2477,140.5144,140.162,140.2953,85516.0
2020-12-01 10:10:00,147.29,147.59,147.26,147.59,25274.0,140.3144,140.6002,140.2858,140.6002,25274.0
2020-12-01 10:15:00,147.51,147.91,147.51,147.76,44036.0,140.524,140.905,140.524,140.7621,44036.0
2020-12-01 10:20:00,147.7,147.87,147.47,147.72,39315.0,140.705,140.8669,140.4858,140.724,39315.0
2020-12-01 10:25:00,147.71,147.76,147.42,147.46,52132.0,140.7145,140.7621,140.4382,140.4763,52132.0
2020-12-01 10:30:00,147.47,148.06,147.4,147.93,32929.0,140.4858,141.0479,140.4192,140.9241,32929.0
2020-12-01 10:35:00,147.85,147.85,147.46,147.66,28242.0,140.8479,140.8479,140.4763,140.6668,28242.0
2020-12-01 10:40:00,147.67,147.75,147.49,147.6,20341.0,140.6764,140.7526,140.5049,140.6097,20341.0
2020-12-01 10:45:00,147.5,147.61,147.25,147.29,11057.0,140.5144,140.6192,140.2763,140.3144,11057.0
2020-12-01 10:50:00,147.34,147.35,146.95,147.16,7390.0,140.362,140.3715,139.9905,140.1905,7390.0
2020-12-01 10:55:00,147.09,147.22,146.79,146.85,8585.0,140.1238,140.2477,139.8381,139.8952,8585.0
2020-12-01 11:00:00,146.81,146.83,146.26,146.26,25154.0,139.8571,139.8762,139.3332,139.3332,25154.0
2020-12-01 11:05:00,146.23,146.61,146.23,146.44,11998.0,139.3046,139.6666,139.3046,139.5046,11998.0
2020-12-01 11:10:00,146.48,146.61,146.36,146.55,12809.0,139.5427,139.6666,139.4284,139.6094,12809.0
2020-12-01 11:15:00,146.56,146.87,146.56,146.81,8531.0,139.6189,139.9143,139.6189,139.8571,8531.0
2020-12-01 11:20:00,146.84,146.85,146.46,146.56,13709.0,139.8857,139.8952,139.5237,139.6189,13709.0
2020-12-01 11:25:00,146.59,146.62,146.37,146.4,17449.0,139.6475,139.6761,139.4379,139.4665,17449.0
2020-12-01 11:30:00,146.4,146.49,146.1,146.35,16871.0,139.4665,139.5523,139.1807,139.4189,16871.0
2020-12-01 11:35:00,146.4,146.49,146.29,146.39,13076.0,139.4665,139.5523,139.3617,139.457,13076.0
2020-12-01 11:40:00,146.38,146.56,146.33,146.39,11437.0,139.4475,139.6189,139.3998,139.457,11437.0
2020-12-01 11:45:00,146.41,146.41,146.07,146.11,14081.0,139.476,139.476,139.1522,139.1903,14081.0
2020-12-01 11:50:00,146.1,146.18,145.89,145.99,14693.0,139.1807,139.2569,138.9807,139.0759,14693.0
2020-12-01 11:55:00,145.94,146.35,145.94,146.23,9749.0,139.0283,139.4189,139.0283,139.3046,9749.0
2020-12-01 12:00:00,146.21,146.46,146.2,146.46,19478.0,139.2855,139.5237,139.276,139.5237,19478.0
2020-12-01 12:05:00,146.45,146.55,146.36,146.4,9003.0,139.5142,139.6094,139.4284,139.4665,9003.0
2020-12-01 12:10:00,146.4,146.44,146.2,146.2,9587.0,139.4665,139.5046,139.276,139.276,9587.0
2020-12-01 12:15:00,146.19,146.21,145.99,146.03,9197.0,139.2665,139.2855,139.0759,139.114,9197.0
2020-12-01 12:20:00,146.03,146.14,146.02,146.11,7904.0,139.114,139.2188,139.1045,139.1903,7904.0
2020-12-01 12:25:00,146.06,146.16,145.97,146.16,19649.0,139.1426,139.2379,139.0569,139.2379,19649.0
2020-12-01 12:30:00,146.14,146.37,146.14,146.15,7787.0,139.2188,139.4379,139.2188,139.2284,7787.0
2020-12-01 12:35:00,146.16,146.23,146.03,146.15,15334.0,139.2379,139.3046,139.114,139.2284,15334.0
2020-12-01 12:40:00,146.12,146.14,145.87,145.91,6351.0,139.1998,139.2188,138.9616,138.9997,6351.0
2020-12-01 12:45:00,145.81,145.9,145.76,145.77,6629.0,138.9045,138.9902,138.8568,138.8664,6629.0
2020-12-01 12:50:00,145.76,145.8,145.57,145.65,17181.0,138.8568,138.8949,138.6758,138.752,17181.0
2020-12-01 12:55:00,145.64,145.64,145.38,145.5,11127.0,138.7425,138.7425,138.4948,138.6091,11127.0
2020-12-01 13:00:00,145.53,145.66,145.42,145.46,17833.0,138.6377,138.7616,138.5329,138.571,17833.0
2020-12-01 13:05:00,145.46,145.58,145.3,145.51,35177.0,138.571,138.6854,138.4186,138.6187,35177.0
2020-12-01 13:10:00,145.51,145.76,145.36,145.62,44892.0,138.6187,138.8568,138.4758,138.7235,44892.0
2020-12-01 13:15:00,145.62,145.67,145.47,145.59,28863.0,138.7235,138.7711,138.5806,138.6949,28863.0
2020-12-01 13:20:00,145.55,145.67,145.47,145.53,61905.0,138.6568,138.7711,138.5806,138.6377,61905.0
2020-12-01 13:25:00,145.53,145.58,145.35,145.52,89791.0,138.6377,138.6854,138.4663,138.6282,89791.0
2020-12-01 13:30:00,145.56,145.75,145.42,145.53,80348.0,138.6663,138.8473,138.5329,138.6377,80348.0
2020-12-01 13:35:00,145.54,145.75,145.52,145.61,53229.0,138.6473,138.8473,138.6282,138.7139,53229.0
2020-12-01 13:40:00,145.65,145.74,145.44,145.48,29598.0,138.752,138.8378,138.552,138.5901,29598.0
2020-12-01 13:45:00,145.44,145.51,145.38,145.5,16788.0,138.552,138.6187,138.4948,138.6091,16788.0
2020-12-01 13:50:00,145.5,145.56,145.39,145.56,20343.0,138.6091,138.6663,138.5044,138.6663,20343.0
2020-12-01 13:55:00,145.53,145.56,145.46,145.56,11695.0,138.6377,138.6663,138.571,138.6663,11695.0
2020-12-01 14:00:00,145.54,145.55,145.38,145.44,21760.0,138.6473,138.6568,138.4948,138.552,21760.0
2020-12-01 14:05:00,145.51,145.55,145.43,145.54,15342.0,138.6187,138.6568,138.5425,138.6473,15342.0
2020-12-01 14:10:00,145.53,145.65,145.5,145.55,22381.0,138.6377,138.752,138.6091,138.6568,22381.0
2020-12-01 14:15:00,145.55,145.6,145.46,145.54,33892.0,138.6568,138.7044,138.571,138.6473,33892.0
2020-12-01 14:20:00,145.52,145.54,145.39,145.45,20289.0,138.6282,138.6473,138.5044,138.5615,20289.0
2020-12-01 14:25:00,145.45,145.65,145.37,145.53,55214.0,138.5615,138.752,138.4853,138.6377,55214.0
2020-12-01 14:30:00,145.53,145.53,145.42,145.46,41866.0,138.6377,138.6377,138.5329,138.571,41866.0
2020-12-01 14:35:00,145.46,145.58,145.43,145.47,21245.0,138.571,138.6854,138.5425,138.5806,21245.0
2020-12-01 14:40:00,145.46,145.67,145.45,145.59,25033.0,138.571,138.7711,138.5615,138.6949,25033.0
2020-12-01 14:45:00,145.58,145.58,145.48,145.55,37895.0,138.6854,138.6854,138.5901,138.6568,37895.0
2020-12-01 14:50:00,145.52,145.56,145.4,145.51,42992.0,138.6282,138.6663,138.5139,138.6187,42992.0
2020-12-01 14:55:00,145.49,145.51,145.38,145.45,17149.0,138.5996,138.6187,138.4948,138.5615,17149.0
2020-12-01 15:00:00,145.43,145.86,145.38,145.86,19881.0,138.5425,138.9521,138.4948,138.9521,19881.0
2020-12-01 15:05:00,145.77,145.84,145.56,145.67,12721.0,138.8664,138.933,138.6663,138.7711,12721.0
2020-12-01 15:10:00,145.71,146.0,145.7,145.83,13020.0,138.8092,139.0855,138.7997,138.9235,13020.0
2020-12-01 15:15:00,145.86,145.86,145.56,145.56,11784.0,138.9521,138.9521,138.6663,138.6663,11784.0
2020-12-01 15:20:00,145.58,145.67,145.55,145.6,15075.0,138.6854,138.7711,138.6568,138.7044,15075.0
2020-12-01 15:25:00,145.56,145.68,145.56,145.62,18292.0,138.6663,138.7806,138.6663,138.7235,18292.0
2020-12-01 15:30:00,145.62,145.66,145.5,145.54,19676.0,138.7235,138.7616,138.6091,138.6473,19676.0
2020-12-01 15:35:00,145.52,145.55,145.37,145.47,39001.0,138.6282,138.6568,138.4853,138.5806,39001.0
2020-12-01 15:40:00,145.48,145.55,145.44,145.5,35612.0,138.5901,138.6568,138.552,138.6091,35612.0
2020-12-01 15:45:00,145.48,145.55,145.4,145.47,55544.0,138.5901,138.6568,138.5139,138.5806,55544.0
2020-12-01 15:50:00,145.45,145.94,145.26,145.94,78146.0,138.5615,139.0283,138.3805,139.0283,78146.0
2020-12-01 15:55:00,145.94,146.0,145.43,145.43,152354.0,139.0283,139.0855,138.5425,138.5425,152354.0
2020-12-02 09:30:00,145.36,146.5,145.12,146.38,116719.0,138.4758,139.5618,138.2471,139.4475,116719.0
2020-12-02 09:35:00,146.4,146.98,146.17,146.55,110401.0,139.4665,140.0191,139.2474,139.6094,110401.0
2020-12-02 09:40:00,146.53,146.58,146.06,146.24,66847.0,139.5904,139.638,139.1426,139.3141,66847.0
2020-12-02 09:45:00,146.27,146.51,145.96,146.06,52447.0,139.3427,139.5713,139.0474,139.1426,52447.0
2020-12-02 09:50:00,146.03,146.45,145.97,146.44,87151.0,139.114,139.5142,139.0569,139.5046,87151.0
2020-12-02 09:55:00,146.43,146.51,146.19,146.38,19278.0,139.4951,139.5713,139.2665,139.4475,19278.0
2020-12-02 10:00:00,146.38,146.56,145.91,146.19,34263.0,139.4475,139.6189,138.9997,139.2665,34263.0
2020-12-02 10:05:00,146.23,146.39,146.08,146.29,14942.0,139.3046,139.457,139.1617,139.3617,14942.0
2020-12-02 10:10:00,146.2,146.44,146.19,146.43,24355.0,139.276,139.5046,139.2665,139.4951,24355.0
2020-12-02 10:15:00,146.43,146.73,146.4,146.73,84326.0,139.4951,139.7809,139.4665,139.7809,84326.0
2020-12-02 10:20:00,146.71,146.86,146.65,146.7,20503.0,139.7618,139.9047,139.7047,139.7523,20503.0
2020-12-02 10:25:00,146.65,147.09,146.61,146.84,88696.0,139.7047,140.1238,139.6666,139.8857,88696.0
2020-12-02 10:30:00,146.81,146.81,146.31,146.54,27578.0,139.8571,139.8571,139.3808,139.5999,27578.0
2020-12-02 10:35:00,146.47,146.48,146.26,146.3,101512.0,139.5332,139.5427,139.3332,139.3713,101512.0
2020-12-02 10:40:00,146.3,146.48,145.86,145.94,20631.0,139.3713,139.5427,138.9521,139.0283,20631.0
2020-12-02 10:45:00,145.94,146.08,145.79,146.08,26855.0,139.0283,139.1617,138.8854,139.1617,26855.0
2020-12-02 10:50:00,146.04,146.51,146.03,146.41,11352.0,139.1236,139.5713,139.114,139.476,11352.0
2020-12-02 10:55:00,146.45,146.57,146.33,146.41,11154.0,139.5142,139.6285,139.3998,139.476,11154.0
2020-12-02 11:00:00,146.4,146.5,146.35,146.41,14483.0,139.4665,139.5618,139.4189,139.476,14483.0
2020-12-02 11:05:00,146.41,146.62,146.38,146.56,12433.0,139.476,139.6761,139.4475,139.6189,12433.0
2020-12-02 11:10:00,146.58,146.66,146.43,146.51,13654.0,139.638,139.7142,139.4951,139.5713,13654.0
2020-12-02 11:15:00,146.52,146.56,146.34,146.37,15498.0,139.5808,139.6189,139.4094,139.4379,15498.0
2020-12-02 11:20:00,146.37,146.47,146.06,146.06,31350.0,139.4379,139.5332,139.1426,139.1426,31350.0
2020-12-02 11:25:00,146.07,146.14,145.83,145.83,30629.0,139.1522,139.2188,138.9235,138.9235,30629.0
2020-12-02 11:30:00,145.85,145.92,145.63,145.63,29629.0,138.9426,139.0093,138.733,138.733,29629.0
2020-12-02 11:35:00,145.64,145.71,145.47,145.63,44882.0,138.7425,138.8092,138.5806,138.733,44882.0
2020-12-02 11:40:00,145.62,145.63,145.48,145.53,28582.0,138.7235,138.733,138.5901,138.6377,28582.0
2020-12-02 11:45:00,145.52,145.57,145.41,145.55,27880.0,138.6282,138.6758,138.5234,138.6568,27880.0
2020-12-02 11:50:00,145.57,145.57,145.44,145.44,23154.0,138.6758,138.6758,138.552,138.552,23154.0
2020-12-02 11:55:00,145.46,145.54,145.35,145.47,13870.0,138.571,138.6473,138.4663,138.5806,13870.0
2020-12-02 12:00:00,145.5,145.56,145.4,145.46,12771.0,138.6091,138.6663,138.5139,138.571,12771.0
2020-12-02 12:05:00,145.46,145.46,145.05,145.12,36661.0,138.571,138.571,138.1805,138.2471,36661.0
2020-12-02 12:10:00,145.06,145.44,145.01,145.44,33360.0,138.19,138.552,138.1424,138.552,33360.0
2020-12-02 12:15:00,145.41,145.56,145.07,145.2,42788.0,138.5234,138.6663,138.1995,138.3234,42788.0
2020-12-02 12:20:00,145.17,145.33,145.17,145.19,14207.0,138.2948,138.4472,138.2948,138.3138,14207.0
2020-12-02 12:25:00,145.17,145.22,145.06,145.11,17485.0,138.2948,138.3424,138.19,138.2376,17485.0
2020-12-02 12:30:00,145.1,145.15,145.01,145.14,27575.0,138.2281,138.2757,138.1424,138.2662,27575.0
2020-12-02 12:35:00,145.12,145.15,144.95,144.97,23624.0,138.2471,138.2757,138.0852,138.1042,23624.0
2020-12-02 12:40:00,144.96,145.22,144.95,145.02,24877.0,138.0947,138.3424,138.0852,138.1519,24877.0
2020-12-02 12:45:00,144.99,145.14,144.99,145.09,20865.0,138.1233,138.2662,138.1233,138.2186,20865.0
2020-12-02 12:50:00,145.06,145.43,145.03,145.31,25130.0,138.19,138.5425,138.1614,138.4281,25130.0
2020-12-02 12:55:00,145.3,145.65,145.27,145.61,21919.0,138.4186,138.752,138.39,138.7139,21919.0
2020-12-02 13:00:00,145.61,145.62,145.34,145.55,28094.0,138.7139,138.7235,138.4567,138.6568,28094.0
2020-12-02 13:05:00,145.56,145.58,145.35,145.35,9591.0,138.6663,138.6854,138.4663,138.4663,9591.0
2020-12-02 13:10:00,145.38,145.49,145.26,145.47,16895.0,138.4948,138.5996,138.3805,138.5806,16895.0
2020-12-02 13:15:00,145.45,145.45,145.24,145.38,11788.0,138.5615,138.5615,138.3615,138.4948,11788.0
2020-12-02 13:20:00,145.38,145.39,145.24,145.29,31884.0,138.4948,138.5044,138.3615,138.4091,31884.0
2020-12-02 13:25:00,145.29,145.34,145.23,145.28,14274.0,138.4091,138.4567,138.3519,138.3996,14274.0
2020-12-02 13:30:00,145.27,145.32,145.14,145.26,19021.0,138.39,138.4377,138.2662,138.3805,19021.0
2020-12-02 13:35:00,145.25,145.25,145.13,145.15,6563.0,138.371,138.371,138.2567,138.2757,6563.0
2020-12-02 13:40:00,145.14,145.14,144.94,145.0,57859.0,138.2662,138.2662,138.0757,138.1328,57859.0
2020-12-02 13:45:00,145.0,145.01,144.77,144.86,28825.0,138.1328,138.1424,137.9137,137.9995,28825.0
2020-12-02 13:50:00,144.84,145.0,144.81,145.0,27945.0,137.9804,138.1328,137.9518,138.1328,27945.0
2020-12-02 13:55:00,144.99,144.99,144.53,144.68,23610.0,138.1233,138.1233,137.6851,137.828,23610.0
2020-12-02 14:00:00,144.62,144.78,144.58,144.62,13433.0,137.7708,137.9232,137.7327,137.7708,13433.0
2020-12-02 14:05:00,144.63,144.75,144.59,144.72,19574.0,137.7803,137.8947,137.7422,137.8661,19574.0
2020-12-02 14:10:00,144.69,144.72,144.6,144.65,13476.0,137.8375,137.8661,137.7518,137.7994,13476.0
2020-12-02 14:15:00,144.64,144.72,144.51,144.71,19794.0,137.7899,137.8661,137.666,137.8566,19794.0
2020-12-02 14:20:00,144.71,145.0,144.7,144.81,25254.0,137.8566,138.1328,137.847,137.9518,25254.0
2020-12-02 14:25:00,144.79,144.82,144.73,144.78,16827.0,137.9328,137.9614,137.8756,137.9232,16827.0
2020-12-02 14:30:00,144.75,144.98,144.73,144.79,13638.0,137.8947,138.1138,137.8756,137.9328,13638.0
2020-12-02 14:35:00,144.8,144.84,144.67,144.79,14960.0,137.9423,137.9804,137.8185,137.9328,14960.0
2020-12-02 14:40:00,144.73,144.85,144.69,144.74,19693.0,137.8756,137.9899,137.8375,137.8851,19693.0
2020-12-02 14:45:00,144.74,144.79,144.6,144.68,23188.0,137.8851,137.9328,137.7518,137.828,23188.0
2020-12-02 14:50:00,144.62,144.62,144.42,144.53,22790.0,137.7708,137.7708,137.5803,137.6851,22790.0
2020-12-02 14:55:00,144.52,144.55,144.38,144.43,24307.0,137.6756,137.7041,137.5422,137.5898,24307.0
2020-12-02 15:00:00,144.41,144.68,144.41,144.6,20206.0,137.5708,137.828,137.5708,137.7518,20206.0
2020-12-02 15:05:00,144.6,144.68,144.57,144.58,16356.0,137.7518,137.828,137.7232,137.7327,16356.0
2020-12-02 15:10:00,144.6,144.85,144.6,144.64,21264.0,137.7518,137.9899,137.7518,137.7899,21264.0
2020-12-02 15:15:00,144.63,144.64,144.45,144.52,24608.0,137.7803,137.7899,137.6089,137.6756,24608.0
2020-12-02 15:20:00,144.53,144.58,144.4,144.54,28823.0,137.6851,137.7327,137.5612,137.6946,28823.0
2020-12-02 15:25:00,144.55,144.62,144.51,144.56,25760.0,137.7041,137.7708,137.666,137.7137,25760.0
2020-12-02 15:30:00,144.57,144.91,144.57,144.87,24196.0,137.7232,138.0471,137.7232,138.009,24196.0
2020-12-02 15:35:00,144.86,144.99,144.77,144.91,29018.0,137.9995,138.1233,137.9137,138.0471,29018.0
2020-12-02 15:40:00,144.93,145.05,144.82,145.01,26629.0,138.0661,138.1805,137.9614,138.1424,26629.0
2020-12-02 15:45:00,145.04,145.27,144.97,145.01,75374.0,138.1709,138.39,138.1042,138.1424,75374.0
2020-12-02 15:50:00,145.0,145.11,144.83,144.9,71712.0,138.1328,138.2376,137.9709,138.0376,71712.0
2020-12-02 15:55:00,144.87,145.2,144.77,145.16,152261.0,138.009,138.3234,137.9137,138.2852,152261.0
2020-12-03 09:30:00,145.7,146.5,145.24,146.21,83198.0,138.7997,139.5618,138.3615,139.2855,83198.0
2020-12-03 09:35:00,146.38,146.39,145.66,145.67,37219.0,139.4475,139.457,138.7616,138.7711,37219.0
2020-12-03 09:40:00,145.6,145.64,145.12,145.45,10239.0,138.7044,138.7425,138.2471,138.5615,10239.0
2020-12-03 09:45:00,145.37,145.44,144.47,144.67,15044.0,138.4853,138.552,137.6279,137.8185,15044.0
2020-12-03 09:50:00,144.68,144.96,144.57,144.57,18367.0,137.828,138.0947,137.7232,137.7232,18367.0
2020-12-03 09:55:00,144.64,144.72,144.34,144.54,45464.0,137.7899,137.8661,137.5041,137.6946,45464.0
2020-12-03 10:00:00,144.56,144.64,144.3,144.61,47104.0,137.7137,137.7899,137.466,137.7613,47104.0
2020-12-03 10:05:00,144.65,144.65,144.04,144.15,46892.0,137.7994,137.7994,137.2183,137.3231,46892.0
2020-12-03 10:10:00,144.14,144.98,144.07,144.5,27993.0,137.3136,138.1138,137.2469,137.6565,27993.0
2020-12-03 10:15:00,144.5,144.58,144.37,144.5,21176.0,137.6565,137.7327,137.5327,137.6565,21176.0
2020-12-03 10:20:00,144.54,144.55,144.38,144.38,9817.0,137.6946,137.7041,137.5422,137.5422,9817.0
2020-12-03 10:25:00,144.35,144.64,144.32,144.37,11862.0,137.5136,137.7899,137.485,137.5327,11862.0
2020-12-03 10:30:00,144.3,144.49,144.3,144.48,9405.0,137.466,137.647,137.466,137.6375,9405.0
2020-12-03 10:35:00,144.42,144.46,144.22,144.23,18046.0,137.5803,137.6184,137.3898,137.3993,18046.0
2020-12-03 10:40:00,144.27,144.27,144.01,144.12,12526.0,137.4374,137.4374,137.1897,137.2945,12526.0
2020-12-03 10:45:00,144.11,144.3,144.1,144.21,19264.0,137.285,137.466,137.2755,137.3802,19264.0
2020-12-03 10:50:00,144.16,144.29,144.01,144.14,25308.0,137.3326,137.4565,137.1897,137.3136,25308.0
2020-12-03 10:55:00,144.11,144.11,143.71,143.75,22449.0,137.285,137.285,136.9039,136.942,22449.0
2020-12-03 11:00:00,143.75,143.93,143.69,143.85,22785.0,136.942,137.1135,136.8849,137.0373,22785.0
2020-12-03 11:05:00,143.79,143.94,143.7,143.81,7659.0,136.9801,137.123,136.8944,136.9992,7659.0
2020-12-03 11:10:00,143.81,143.88,143.65,143.82,12988.0,136.9992,137.0659,136.8468,137.0087,12988.0
2020-12-03 11:15:00,143.78,144.01,143.78,143.99,15856.0,136.9706,137.1897,136.9706,137.1707,15856.0
2020-12-03 11:20:00,143.98,144.07,143.72,143.76,44193.0,137.1611,137.2469,136.9134,136.9516,44193.0
2020-12-03 11:25:00,143.74,144.06,143.72,143.84,35423.0,136.9325,137.2373,136.9134,137.0278,35423.0
2020-12-03 11:30:00,143.81,144.0,143.6,144.0,21174.0,136.9992,137.1802,136.7991,137.1802,21174.0
2020-12-03 11:35:00,144.0,144.17,143.95,143.95,15492.0,137.1802,137.3421,137.1326,137.1326,15492.0
2020-12-03 11:40:00,143.97,144.16,143.91,144.05,27166.0,137.1516,137.3326,137.0944,137.2278,27166.0
2020-12-03 11:45:00,144.06,144.07,143.9,143.96,7464.0,137.2373,137.2469,137.0849,137.1421,7464.0
2020-12-03 11:50:00,143.95,143.99,143.79,143.84,11195.0,137.1326,137.1707,136.9801,137.0278,11195.0
2020-12-03 11:55:00,143.85,143.92,143.7,143.71,15610.0,137.0373,137.104,136.8944,136.9039,15610.0
2020-12-03 12:00:00,143.69,143.77,143.59,143.65,10044.0,136.8849,136.9611,136.7896,136.8468,10044.0
2020-12-03 12:05:00,143.65,143.65,143.36,143.36,23929.0,136.8468,136.8468,136.5705,136.5705,23929.0
2020-12-03 12:10:00,143.37,143.54,143.36,143.44,10196.0,136.58,136.742,136.5705,136.6467,10196.0
2020-12-03 12:15:00,143.43,143.52,143.35,143.47,19220.0,136.6372,136.7229,136.561,136.6753,19220.0
2020-12-03 12:20:00,143.49,143.53,143.43,143.47,14886.0,136.6943,136.7324,136.6372,136.6753,14886.0
2020-12-03 12:25:00,143.46,143.47,143.34,143.4,10731.0,136.6658,136.6753,136.5514,136.6086,10731.0
2020-12-03 12:30:00,143.4,143.64,143.38,143.58,17568.0,136.6086,136.8372,136.5895,136.7801,17568.0
2020-12-03 12:35:00,143.56,143.59,143.45,143.47,11907.0,136.761,136.7896,136.6562,136.6753,11907.0
2020-12-03 12:40:00,143.47,143.52,143.38,143.4,5625.0,136.6753,136.7229,136.5895,136.6086,5625.0
2020-12-03 12:45:00,143.41,143.51,143.38,143.51,5650.0,136.6181,136.7134,136.5895,136.7134,5650.0
2020-12-03 12:50:00,143.5,143.52,143.42,143.46,19062.0,136.7039,136.7229,136.6277,136.6658,19062.0
2020-12-03 12:55:00,143.44,143.53,143.37,143.51,4856.0,136.6467,136.7324,136.58,136.7134,4856.0
2020-12-03 13:00:00,143.51,143.59,143.44,143.56,10525.0,136.7134,136.7896,136.6467,136.761,10525.0
2020-12-03 13:05:00,143.56,143.57,143.43,143.45,15049.0,136.761,136.7706,136.6372,136.6562,15049.0
2020-12-03 13:10:00,143.44,143.47,143.31,143.34,8965.0,136.6467,136.6753,136.5229,136.5514,8965.0
2020-12-03 13:15:00,143.36,143.39,143.2,143.24,11195.0,136.5705,136.5991,136.4181,136.4562,11195.0
2020-12-03 13:20:00,143.28,143.35,143.2,143.35,9221.0,136.4943,136.561,136.4181,136.561,9221.0
2020-12-03 13:25:00,143.36,143.39,143.17,143.25,11631.0,136.5705,136.5991,136.3895,136.4657,11631.0
2020-12-03 13:30:00,143.27,143.3,143.15,143.15,12701.0,136.4848,136.5133,136.3704,136.3704,12701.0
2020-12-03 13:35:00,143.15,143.22,143.13,143.17,12499.0,136.3704,136.4371,136.3514,136.3895,12499.0
2020-12-03 13:40:00,143.17,143.39,143.14,143.35,9253.0,136.3895,136.5991,136.3609,136.561,9253.0
2020-12-03 13:45:00,143.37,143.58,143.34,143.5,6739.0,136.58,136.7801,136.5514,136.7039,6739.0
2020-12-03 13:50:00,143.49,143.53,143.44,143.49,8032.0,136.6943,136.7324,136.6467,136.6943,8032.0
2020-12-03 13:55:00,143.5,143.52,143.38,143.4,13823.0,136.7039,136.7229,136.5895,136.6086,13823.0
2020-12-03 14:00:00,143.38,143.4,143.32,143.35,25455.0,136.5895,136.6086,136.5324,136.561,25455.0
2020-12-03 14:05:00,143.37,143.43,143.35,143.4,7015.0,136.58,136.6372,136.561,136.6086,7015.0
2020-12-03 14:10:00,143.34,143.46,143.32,143.39,5667.0,136.5514,136.6658,136.5324,136.5991,5667.0
2020-12-03 14:15:00,143.39,143.41,143.3,143.34,13460.0,136.5991,136.6181,136.5133,136.5514,13460.0
2020-12-03 14:20:00,143.36,143.36,143.27,143.28,6376.0,136.5705,136.5705,136.4848,136.4943,6376.0
2020-12-03 14:25:00,143.3,143.39,143.26,143.34,29778.0,136.5133,136.5991,136.4752,136.5514,29778.0
2020-12-03 14:30:00,143.3,143.4,143.23,143.38,15082.0,136.5133,136.6086,136.4467,136.5895,15082.0
2020-12-03 14:35:00,143.36,143.59,143.36,143.56,84044.0,136.5705,136.7896,136.5705,136.761,84044.0
2020-12-03 14:40:00,143.56,143.61,143.46,143.52,24674.0,136.761,136.8087,136.6658,136.7229,24674.0
2020-12-03 14:45:00,143.5,143.99,143.5,143.99,835947.0,136.7039,137.1707,136.7039,137.1707,835947.0
2020-12-03 14:50:00,144.0,144.24,143.88,144.0,59598.0,137.1802,137.4088,137.0659,137.1802,59598.0
2020-12-03 14:55:00,144.0,144.64,143.98,144.58,60159.0,137.1802,137.7899,137.1611,137.7327,60159.0
2020-12-03 15:00:00,144.54,144.85,144.51,144.68,28696.0,137.6946,137.9899,137.666,137.828,28696.0
2020-12-03 15:05:00,144.75,144.77,144.47,144.47,45185.0,137.8947,137.9137,137.6279,137.6279,45185.0
2020-12-03 15:10:00,144.44,144.59,144.3,144.33,40108.0,137.5993,137.7422,137.466,137.4946,40108.0
2020-12-03 15:15:00,144.33,144.45,144.24,144.37,17903.0,137.4946,137.6089,137.4088,137.5327,17903.0
2020-12-03 15:20:00,144.34,144.6,144.15,144.53,162999.0,137.5041,137.7518,137.3231,137.6851,162999.0
2020-12-03 15:25:00,144.53,144.75,144.52,144.68,23581.0,137.6851,137.8947,137.6756,137.828,23581.0
2020-12-03 15:30:00,144.71,144.9,144.65,144.67,30299.0,137.8566,138.0376,137.7994,137.8185,30299.0
2020-12-03 15:35:00,144.67,144.68,144.15,144.15,43922.0,137.8185,137.828,137.3231,137.3231,43922.0
2020-12-03 15:40:00,144.12,144.2,143.55,143.89,55978.0,137.2945,137.3707,136.7515,137.0754,55978.0
2020-12-03 15:45:00,143.9,144.26,143.65,144.13,45559.0,137.0849,137.4279,136.8468,137.304,45559.0
2020-12-03 15:50:00,144.05,144.11,143.35,143.45,81971.0,137.2278,137.285,136.561,136.6562,81971.0
2020-12-03 15:55:00,143.45,144.1,143.43,144.1,189829.0,136.6562,137.2755,136.6372,137.2755,189829.0
2020-12-04 09:30:00,144.07,145.79,144.0,145.76,72841.0,137.2469,138.8854,137.1802,138.8568,72841.0
2020-12-04 09:35:00,145.73,146.13,145.54,145.72,52631.0,138.8283,139.2093,138.6473,138.8187,52631.0
2020-12-04 09:40:00,145.67,145.98,145.48,145.87,26567.0,138.7711,139.0664,138.5901,138.9616,26567.0
2020-12-04 09:45:00,145.82,147.0,145.81,146.47,31478.0,138.914,140.0381,138.9045,139.5332,31478.0
2020-12-04 09:50:00,146.49,147.08,146.49,147.02,36247.0,139.5523,140.1143,139.5523,140.0572,36247.0
2020-12-04 09:55:00,147.03,147.17,146.76,147.11,41550.0,140.0667,140.2001,139.8095,140.1429,41550.0
2020-12-04 10:00:00,147.07,147.96,147.03,147.91,88261.0,140.1048,140.9526,140.0667,140.905,88261.0
2020-12-04 10:05:00,147.91,147.99,147.45,147.76,62491.0,140.905,140.9812,140.4668,140.7621,62491.0
2020-12-04 10:10:00,147.75,148.03,147.73,147.87,35845.0,140.7526,141.0193,140.7335,140.8669,35845.0
2020-12-04 10:15:00,147.86,148.71,147.78,148.71,60762.0,140.8574,141.6671,140.7812,141.6671,60762.0
2020-12-04 10:20:00,148.68,148.72,148.11,148.25,36625.0,141.6385,141.6766,141.0955,141.2289,36625.0
2020-12-04 10:25:00,148.34,148.34,147.91,148.11,27069.0,141.3146,141.3146,140.905,141.0955,27069.0
2020-12-04 10:30:00,148.06,148.3,147.52,147.66,21764.0,141.0479,141.2765,140.5335,140.6668,21764.0
2020-12-04 10:35:00,147.71,147.79,147.59,147.68,17410.0,140.7145,140.7907,140.6002,140.6859,17410.0
2020-12-04 10:40:00,147.61,148.13,147.6,148.13,12869.0,140.6192,141.1146,140.6097,141.1146,12869.0
2020-12-04 10:45:00,148.02,148.26,147.96,148.15,13962.0,141.0098,141.2384,140.9526,141.1336,13962.0
2020-12-04 10:50:00,148.12,148.27,147.86,147.97,15555.0,141.1051,141.248,140.8574,140.9622,15555.0
2020-12-04 10:55:00,147.94,148.12,147.81,147.93,11362.0,140.9336,141.1051,140.8097,140.9241,11362.0
2020-12-04 11:00:00,147.99,148.18,147.84,147.84,13908.0,140.9812,141.1622,140.8383,140.8383,13908.0
2020-12-04 11:05:00,147.87,148.13,147.73,147.75,15616.0,140.8669,141.1146,140.7335,140.7526,15616.0
2020-12-04 11:10:00,147.78,147.89,147.53,147.85,14731.0,140.7812,140.886,140.543,140.8479,14731.0
2020-12-04 11:15:00,147.86,147.92,147.74,147.82,14120.0,140.8574,140.9145,140.7431,140.8193,14120.0
2020-12-04 11:20:00,147.79,147.86,147.62,147.77,28107.0,140.7907,140.8574,140.6287,140.7716,28107.0
2020-12-04 11:25:00,147.82,147.86,147.65,147.72,37276.0,140.8193,140.8574,140.6573,140.724,37276.0
2020-12-04 11:30:00,147.7,148.11,147.69,148.09,23326.0,140.705,141.0955,140.6954,141.0765,23326.0
2020-12-04 11:35:00,148.1,148.14,148.0,148.07,18363.0,141.086,141.1241,140.9907,141.0574,18363.0
2020-12-04 11:40:00,148.07,148.11,148.0,148.09,11934.0,141.0574,141.0955,140.9907,141.0765,11934.0
2020-12-04 11:45:00,148.13,148.44,148.13,148.32,17677.0,141.1146,141.4099,141.1146,141.2956,17677.0
2020-12-04 11:50:00,148.32,148.47,148.28,148.39,14001.0,141.2956,141.4385,141.2575,141.3623,14001.0
2020-12-04 11:55:00,148.34,148.37,148.06,148.16,11444.0,141.3146,141.3432,141.0479,141.1432,11444.0
2020-12-04 12:00:00,148.13,148.48,148.13,148.36,13375.0,141.1146,141.448,141.1146,141.3337,13375.0
2020-12-04 12:05:00,148.36,148.47,148.29,148.3,17399.0,141.3337,141.4385,141.267,141.2765,17399.0
2020-12-04 12:10:00,148.33,148.38,148.21,148.28,14652.0,141.3051,141.3528,141.1908,141.2575,14652.0
2020-12-04 12:15:00,148.24,148.3,148.12,148.17,21578.0,141.2194,141.2765,141.1051,141.1527,21578.0
2020-12-04 12:20:00,148.17,148.2,147.97,148.11,13874.0,141.1527,141.1813,140.9622,141.0955,13874.0
2020-12-04 12:25:00,148.14,148.26,148.04,148.2,11605.0,141.1241,141.2384,141.0289,141.1813,11605.0
2020-12-04 12:30:00,148.29,148.33,148.17,148.21,10549.0,141.267,141.3051,141.1527,141.1908,10549.0
2020-12-04 12:35:00,148.17,148.24,148.05,148.13,22470.0,141.1527,141.2194,141.0384,141.1146,22470.0
2020-12-04 12:40:00,148.11,148.14,147.96,147.97,8914.0,141.0955,141.1241,140.9526,140.9622,8914.0
2020-12-04 12:45:00,147.98,147.98,147.74,147.74,9245.0,140.9717,140.9717,140.7431,140.7431,9245.0
2020-12-04 12:50:00,147.75,147.78,147.59,147.64,9740.0,140.7526,140.7812,140.6002,140.6478,9740.0
2020-12-04 12:55:00,147.6,147.81,147.6,147.65,22969.0,140.6097,140.8097,140.6097,140.6573,22969.0
2020-12-04 13:00:00,147.71,147.74,147.63,147.65,20133.0,140.7145,140.7431,140.6383,140.6573,20133.0
2020-12-04 13:05:00,147.64,147.74,147.59,147.64,16408.0,140.6478,140.7431,140.6002,140.6478,16408.0
2020-12-04 13:10:00,147.65,147.76,147.54,147.55,10489.0,140.6573,140.7621,140.5525,140.5621,10489.0
2020-12-04 13:15:00,147.55,147.71,147.52,147.53,13781.0,140.5621,140.7145,140.5335,140.543,13781.0
2020-12-04 13:20:00,147.5,147.64,147.38,147.59,14280.0,140.5144,140.6478,140.4001,140.6002,14280.0
2020-12-04 13:25:00,147.63,147.73,147.59,147.62,10369.0,140.6383,140.7335,140.6002,140.6287,10369.0
2020-12-04 13:30:00,147.6,147.75,147.58,147.58,7149.0,140.6097,140.7526,140.5906,140.5906,7149.0
2020-12-04 13:35:00,147.59,147.78,147.55,147.76,23290.0,140.6002,140.7812,140.5621,140.7621,23290.0
2020-12-04 13:40:00,147.72,147.86,147.71,147.78,8986.0,140.724,140.8574,140.7145,140.7812,8986.0
2020-12-04 13:45:00,147.81,147.81,147.68,147.75,7228.0,140.8097,140.8097,140.6859,140.7526,7228.0
2020-12-04 13:50:00,147.74,147.83,147.67,147.71,13769.0,140.7431,140.8288,140.6764,140.7145,13769.0
2020-12-04 13:55:00,147.7,147.74,147.64,147.68,12409.0,140.705,140.7431,140.6478,140.6859,12409.0
2020-12-04 14:00:00,147.7,147.79,147.65,147.72,13867.0,140.705,140.7907,140.6573,140.724,13867.0
2020-12-04 14:05:00,147.71,147.82,147.71,147.75,6908.0,140.7145,140.8193,140.7145,140.7526,6908.0
2020-12-04 14:10:00,147.78,148.0,147.78,147.92,9697.0,140.7812,140.9907,140.7812,140.9145,9697.0
2020-12-04 14:15:00,147.95,148.26,147.93,148.24,26000.0,140.9431,141.2384,140.9241,141.2194,26000.0
2020-12-04 14:20:00,148.26,148.26,148.05,148.06,12156.0,141.2384,141.2384,141.0384,141.0479,12156.0
2020-12-04 14:25:00,148.08,148.14,147.97,148.02,11043.0,141.067,141.1241,140.9622,141.0098,11043.0
2020-12-04 14:30:00,148.02,148.11,147.96,148.09,11142.0,141.0098,141.0955,140.9526,141.0765,11142.0
2020-12-04 14:35:00,148.08,148.14,147.98,148.06,9732.0,141.067,141.1241,140.9717,141.0479,9732.0
2020-12-04 14:40:00,148.08,148.27,148.05,148.24,14151.0,141.067,141.248,141.0384,141.2194,14151.0
2020-12-04 14:45:00,148.25,148.27,148.15,148.22,14722.0,141.2289,141.248,141.1336,141.2003,14722.0
2020-12-04 14:50:00,148.23,148.23,147.94,147.97,11744.0,141.2099,141.2099,140.9336,140.9622,11744.0
2020-12-04 14:55:00,147.97,148.05,147.94,148.05,9271.0,140.9622,141.0384,140.9336,141.0384,9271.0
2020-12-04 15:00:00,148.07,148.26,148.02,148.19,14235.0,141.0574,141.2384,141.0098,141.1717,14235.0
2020-12-04 15:05:00,148.16,148.52,148.1,148.43,28939.0,141.1432,141.4861,141.086,141.4004,28939.0
2020-12-04 15:10:00,148.43,148.51,148.32,148.32,18386.0,141.4004,141.4766,141.2956,141.2956,18386.0
2020-12-04 15:15:00,148.33,148.4,148.25,148.3,23084.0,141.3051,141.3718,141.2289,141.2765,23084.0
2020-12-04 15:20:00,148.31,148.39,148.22,148.33,12682.0,141.2861,141.3623,141.2003,141.3051,12682.0
2020-12-04 15:25:00,148.33,148.37,148.13,148.24,16665.0,141.3051,141.3432,141.1146,141.2194,16665.0
2020-12-04 15:30:00,148.21,148.39,148.21,148.38,20540.0,141.1908,141.3623,141.1908,141.3528,20540.0
2020-12-04 15:35:00,148.38,148.38,148.13,148.21,23766.0,141.3528,141.3528,141.1146,141.1908,23766.0
2020-12-04 15:40:00,148.18,148.53,148.18,148.38,23348.0,141.1622,141.4956,141.1622,141.3528,23348.0
2020-12-04 15:45:00,148.41,148.45,148.3,148.33,52115.0,141.3813,141.4194,141.2765,141.3051,52115.0
2020-12-04 15:50:00,148.3,148.54,148.19,148.42,61502.0,141.2765,141.5052,141.1717,141.3909,61502.0
2020-12-04 15:55:00,148.42,148.5,148.01,148.5,181688.0,141.3909,141.4671,141.0003,141.4671,181688.0
2020-12-07 09:30:00,147.3,148.14,147.12,147.86,50615.0,140.3239,141.1241,140.1524,140.8574,50615.0
2020-12-07 09:35:00,147.79,148.27,147.72,148.25,29098.0,140.7907,141.248,140.724,141.2289,29098.0
2020-12-07 09:40:00,148.27,148.33,147.91,147.96,5777.0,141.248,141.3051,140.905,140.9526,5777.0
2020-12-07 09:45:00,147.92,148.11,147.73,147.94,10195.0,140.9145,141.0955,140.7335,140.9336,10195.0
2020-12-07 09:50:00,147.91,148.05,147.46,147.58,18923.0,140.905,141.0384,140.4763,140.5906,18923.0
2020-12-07 09:55:00,147.57,147.79,147.3,147.79,29262.0,140.5811,140.7907,140.3239,140.7907,29262.0
2020-12-07 10:00:00,147.79,148.25,147.67,148.14,26258.0,140.7907,141.2289,140.6764,141.1241,26258.0
2020-12-07 10:05:00,148.11,148.15,147.65,147.85,16923.0,141.0955,141.1336,140.6573,140.8479,16923.0
2020-12-07 10:10:00,147.78,147.84,147.3,147.55,19013.0,140.7812,140.8383,140.3239,140.5621,19013.0
2020-12-07 10:15:00,147.54,147.54,147.01,147.01,14795.0,140.5525,140.5525,140.0476,140.0476,14795.0
2020-12-07 10:20:00,147.03,147.25,147.03,147.03,8891.0,140.0667,140.2763,140.0667,140.0667,8891.0
2020-12-07 10:25:00,146.97,147.11,146.86,147.11,9204.0,140.0095,140.1429,139.9047,140.1429,9204.0
2020-12-07 10:30:00,147.11,147.12,146.77,146.87,12740.0,140.1429,140.1524,139.819,139.9143,12740.0
2020-12-07 10:35:00,146.87,146.9,146.59,146.65,13674.0,139.9143,139.9428,139.6475,139.7047,13674.0
2020-12-07 10:40:00,146.64,146.72,146.51,146.52,30929.0,139.6952,139.7714,139.5713,139.5808,30929.0
2020-12-07 10:45:00,146.5,146.82,146.48,146.8,31220.0,139.5618,139.8666,139.5427,139.8476,31220.0
2020-12-07 10:50:00,146.81,147.06,146.69,146.8,17832.0,139.8571,140.0953,139.7428,139.8476,17832.0
2020-12-07 10:55:00,146.84,146.96,146.8,146.82,23056.0,139.8857,140.0,139.8476,139.8666,23056.0
2020-12-07 11:00:00,146.84,147.0,146.8,146.85,44907.0,139.8857,140.0381,139.8476,139.8952,44907.0
2020-12-07 11:05:00,146.83,147.03,146.82,147.02,16519.0,139.8762,140.0667,139.8666,140.0572,16519.0
2020-12-07 11:10:00,146.99,147.15,146.97,147.04,11195.0,140.0286,140.181,140.0095,140.0762,11195.0
2020-12-07 11:15:00,147.0,147.1,146.91,147.08,16258.0,140.0381,140.1334,139.9524,140.1143,16258.0
2020-12-07 11:20:00,147.04,147.1,146.98,147.01,9087.0,140.0762,140.1334,140.0191,140.0476,9087.0
2020-12-07 11:25:00,147.04,147.04,146.85,147.0,30223.0,140.0762,140.0762,139.8952,140.0381,30223.0
2020-12-07 11:30:00,147.0,147.04,146.96,147.0,16269.0,140.0381,140.0762,140.0,140.0381,16269.0
2020-12-07 11:35:00,147.03,147.11,146.96,147.04,15741.0,140.0667,140.1429,140.0,140.0762,15741.0
2020-12-07 11:40:00,147.05,147.13,146.96,147.06,6941.0,140.0857,140.162,140.0,140.0953,6941.0
2020-12-07 11:45:00,147.09,147.31,147.08,147.27,14053.0,140.1238,140.3334,140.1143,140.2953,14053.0
2020-12-07 11:50:00,147.29,147.34,147.2,147.22,11176.0,140.3144,140.362,140.2286,140.2477,11176.0
2020-12-07 11:55:00,147.23,147.43,147.14,147.38,12169.0,140.2572,140.4477,140.1715,140.4001,12169.0
2020-12-07 12:00:00,147.34,147.45,147.2,147.27,10153.0,140.362,140.4668,140.2286,140.2953,10153.0
2020-12-07 12:05:00,147.31,147.38,147.27,147.31,7171.0,140.3334,140.4001,140.2953,140.3334,7171.0
2020-12-07 12:10:00,147.3,147.36,147.24,147.27,50478.0,140.3239,140.3811,140.2667,140.2953,50478.0
2020-12-07 12:15:00,147.21,147.21,146.89,147.12,14634.0,140.2382,140.2382,139.9333,140.1524,14634.0
2020-12-07 12:20:00,147.15,147.16,146.98,147.03,6313.0,140.181,140.1905,140.0191,140.0667,6313.0
2020-12-07 12:25:00,147.05,147.16,146.95,147.08,53254.0,140.0857,140.1905,139.9905,140.1143,53254.0
2020-12-07 12:30:00,147.14,147.17,146.96,147.06,22482.0,140.1715,140.2001,140.0,140.0953,22482.0
2020-12-07 12:35:00,147.1,147.16,146.97,147.04,9503.0,140.1334,140.1905,140.0095,140.0762,9503.0
2020-12-07 12:40:00,147.01,147.09,146.94,147.03,35337.0,140.0476,140.1238,139.9809,140.0667,35337.0
2020-12-07 12:45:00,147.03,147.19,146.97,147.19,7627.0,140.0667,140.2191,140.0095,140.2191,7627.0
2020-12-07 12:50:00,147.16,147.26,147.13,147.14,15707.0,140.1905,140.2858,140.162,140.1715,15707.0
2020-12-07 12:55:00,147.18,147.22,147.1,147.12,7962.0,140.2096,140.2477,140.1334,140.1524,7962.0
2020-12-07 13:00:00,147.12,147.13,146.94,146.99,18001.0,140.1524,140.162,139.9809,140.0286,18001.0
2020-12-07 13:05:00,146.99,147.04,146.91,147.02,54905.0,140.0286,140.0762,139.9524,140.0572,54905.0
2020-12-07 13:10:00,147.01,147.03,146.85,146.85,17840.0,140.0476,140.0667,139.8952,139.8952,17840.0
2020-12-07 13:15:00,146.83,147.15,146.81,147.14,17337.0,139.8762,140.181,139.8571,140.1715,17337.0
2020-12-07 13:20:00,147.13,147.13,146.99,147.01,11708.0,140.162,140.162,140.0286,140.0476,11708.0
2020-12-07 13:25:00,147.04,147.15,146.97,147.14,14558.0,140.0762,140.181,140.0095,140.1715,14558.0
2020-12-07 13:30:00,147.11,147.2,147.0,147.02,13608.0,140.1429,140.2286,140.0381,140.0572,13608.0
2020-12-07 13:35:00,147.0,147.07,146.99,147.0,39442.0,140.0381,140.1048,140.0286,140.0381,39442.0
2020-12-07 13:40:00,147.01,147.07,146.96,146.98,9263.0,140.0476,140.1048,140.0,140.0191,9263.0
2020-12-07 13:45:00,146.94,147.07,146.9,146.92,11248.0,139.9809,140.1048,139.9428,139.9619,11248.0
2020-12-07 13:50:00,146.98,147.02,146.92,146.97,7705.0,140.0191,140.0572,139.9619,140.0095,7705.0
2020-12-07 13:55:00,146.98,146.98,146.8,146.85,8399.0,140.0191,140.0191,139.8476,139.8952,8399.0
2020-12-07 14:00:00,146.86,146.86,146.56,146.7,31233.0,139.9047,139.9047,139.6189,139.7523,31233.0
2020-12-07 14:05:00,146.71,146.86,146.66,146.78,7356.0,139.7618,139.9047,139.7142,139.8285,7356.0
2020-12-07 14:10:00,146.79,146.82,146.74,146.75,14042.0,139.8381,139.8666,139.7904,139.7999,14042.0
2020-12-07 14:15:00,146.74,146.8,146.63,146.72,9121.0,139.7904,139.8476,139.6856,139.7714,9121.0
2020-12-07 14:20:00,146.7,146.9,146.7,146.83,35486.0,139.7523,139.9428,139.7523,139.8762,35486.0
2020-12-07 14:25:00,146.83,146.88,146.77,146.82,7259.0,139.8762,139.9238,139.819,139.8666,7259.0
2020-12-07 14:30:00,146.83,147.03,146.79,146.99,10398.0,139.8762,140.0667,139.8381,140.0286,10398.0
2020-12-07 14:35:00,146.98,147.13,146.95,146.99,8311.0,140.0191,140.162,139.9905,140.0286,8311.0
2020-12-07 14:40:00,146.99,147.05,146.99,147.03,8324.0,140.0286,140.0857,140.0286,140.0667,8324.0
2020-12-07 14:45:00,147.06,147.2,146.96,146.98,32176.0,140.0953,140.2286,140.0,140.0191,32176.0
2020-12-07 14:50:00,147.0,147.12,146.97,147.0,12756.0,140.0381,140.1524,140.0095,140.0381,12756.0
2020-12-07 14:55:00,147.0,147.07,146.98,147.02,12331.0,140.0381,140.1048,140.0191,140.0572,12331.0
2020-12-07 15:00:00,147.0,147.06,146.97,147.02,15698.0,140.0381,140.0953,140.0095,140.0572,15698.0
2020-12-07 15:05:00,147.0,147.08,146.97,147.01,39367.0,140.0381,140.1143,140.0095,140.0476,39367.0
2020-12-07 15:10:00,147.02,147.09,147.0,147.01,8118.0,140.0572,140.1238,140.0381,140.0476,8118.0
2020-12-07 15:15:00,147.03,147.23,147.03,147.19,10336.0,140.0667,140.2572,140.0667,140.2191,10336.0
2020-12-07 15:20:00,147.16,147.21,147.05,147.05,9942.0,140.1905,140.2382,140.0857,140.0857,9942.0
2020-12-07 15:25:00,147.06,147.24,147.06,147.11,12767.0,140.0953,140.2667,140.0953,140.1429,12767.0
2020-12-07 15:30:00,147.16,147.31,147.14,147.26,13938.0,140.1905,140.3334,140.1715,140.2858,13938.0
2020-12-07 15:35:00,147.26,147.26,146.97,146.99,16462.0,140.2858,140.2858,140.0095,140.0286,16462.0
2020-12-07 15:40:00,147.0,147.04,146.81,146.88,27715.0,140.0381,140.0762,139.8571,139.9238,27715.0
2020-12-07 15:45:00,146.83,146.99,146.78,146.85,49417.0,139.8762,140.0286,139.8285,139.8952,49417.0
2020-12-07 15:50:00,146.83,147.38,146.75,147.37,39194.0,139.8762,140.4001,139.7999,140.3906,39194.0
2020-12-07 15:55:00,147.4,147.53,147.33,147.4,97608.0,140.4192,140.543,140.3525,140.4192,97608.0
2020-12-08 09:30:00,146.98,148.0,146.91,147.98,82629.0,140.0191,140.9907,139.9524,140.9717,82629.0
2020-12-08 09:35:00,147.89,147.98,147.53,147.53,18012.0,140.886,140.9717,140.543,140.543,18012.0
2020-12-08 09:40:00,147.65,148.25,147.46,148.18,14132.0,140.6573,141.2289,140.4763,141.1622,14132.0
2020-12-08 09:45:00,148.14,148.25,147.76,147.92,16485.0,141.1241,141.2289,140.7621,140.9145,16485.0
2020-12-08 09:50:00,147.86,148.25,147.86,148.11,20462.0,140.8574,141.2289,140.8574,141.0955,20462.0
2020-12-08 09:55:00,148.09,148.34,147.97,148.28,19180.0,141.0765,141.3146,140.9622,141.2575,19180.0
2020-12-08 10:00:00,148.31,148.57,148.17,148.57,15897.0,141.2861,141.5338,141.1527,141.5338,15897.0
2020-12-08 10:05:00,148.58,148.9,148.57,148.85,32341.0,141.5433,141.8481,141.5338,141.8005,32341.0
2020-12-08 10:10:00,148.88,149.01,148.76,148.89,27196.0,141.8291,141.9529,141.7148,141.8386,27196.0
2020-12-08 10:15:00,148.89,148.89,148.47,148.48,14425.0,141.8386,141.8386,141.4385,141.448,14425.0
2020-12-08 10:20:00,148.44,148.67,148.36,148.6,43900.0,141.4099,141.629,141.3337,141.5623,43900.0
2020-12-08 10:25:00,148.6,148.89,148.58,148.84,36505.0,141.5623,141.8386,141.5433,141.791,36505.0
2020-12-08 10:30:00,148.81,148.81,148.63,148.74,11789.0,141.7624,141.7624,141.5909,141.6957,11789.0
2020-12-08 10:35:00,148.72,149.2,148.67,149.19,28957.0,141.6766,142.1339,141.629,142.1244,28957.0
2020-12-08 10:40:00,149.22,149.33,149.12,149.28,36782.0,142.153,142.2578,142.0577,142.2101,36782.0
2020-12-08 10:45:00,149.31,149.33,149.08,149.17,18188.0,142.2387,142.2578,142.0196,142.1053,18188.0
2020-12-08 10:50:00,149.21,149.27,149.11,149.15,18023.0,142.1434,142.2006,142.0482,142.0863,18023.0
2020-12-08 10:55:00,149.13,149.19,148.9,148.98,33792.0,142.0672,142.1244,141.8481,141.9243,33792.0
2020-12-08 11:00:00,148.98,149.13,148.96,149.11,22721.0,141.9243,142.0672,141.9053,142.0482,22721.0
2020-12-08 11:05:00,149.12,149.12,148.66,148.74,18023.0,142.0577,142.0577,141.6195,141.6957,18023.0
2020-12-08 11:10:00,148.82,149.01,148.82,148.96,10764.0,141.7719,141.9529,141.7719,141.9053,10764.0
2020-12-08 11:15:00,148.97,149.1,148.82,149.06,19207.0,141.9148,142.0387,141.7719,142.0005,19207.0
2020-12-08 11:20:00,149.05,149.11,148.94,148.95,11119.0,141.991,142.0482,141.8862,141.8958,11119.0
2020-12-08 11:25:00,148.92,149.0,148.86,148.95,7728.0,141.8672,141.9434,141.81,141.8958,7728.0
2020-12-08 11:30:00,148.98,149.26,148.97,149.19,14716.0,141.9243,142.1911,141.9148,142.1244,14716.0
2020-12-08 11:35:00,149.19,149.21,148.99,149.0,6750.0,142.1244,142.1434,141.9339,141.9434,6750.0
2020-12-08 11:40:00,149.03,149.13,148.89,148.91,12045.0,141.972,142.0672,141.8386,141.8576,12045.0
2020-12-08 11:45:00,148.92,148.94,148.53,148.68,18511.0,141.8672,141.8862,141.4956,141.6385,18511.0
2020-12-08 11:50:00,148.74,148.76,148.51,148.75,57537.0,141.6957,141.7148,141.4766,141.7052,57537.0
2020-12-08 11:55:00,148.78,149.2,148.78,149.2,61121.0,141.7338,142.1339,141.7338,142.1339,61121.0
2020-12-08 12:00:00,149.27,149.44,149.21,149.43,198455.0,142.2006,142.3625,142.1434,142.353,198455.0
2020-12-08 12:05:00,149.43,149.53,149.42,149.53,7371.0,142.353,142.4483,142.3435,142.4483,7371.0
2020-12-08 12:10:00,149.51,149.59,149.43,149.58,39945.0,142.4292,142.5054,142.353,142.4959,39945.0
2020-12-08 12:15:00,149.57,149.57,149.41,149.47,7602.0,142.4864,142.4864,142.334,142.3911,7602.0
2020-12-08 12:20:00,149.47,149.66,149.41,149.46,8969.0,142.3911,142.5721,142.334,142.3816,8969.0
2020-12-08 12:25:00,149.43,149.56,149.41,149.51,6913.0,142.353,142.4769,142.334,142.4292,6913.0
2020-12-08 12:30:00,149.5,149.79,149.42,149.75,96000.0,142.4197,142.696,142.3435,142.6579,96000.0
2020-12-08 12:35:00,149.75,150.07,149.65,149.99,31173.0,142.6579,142.9627,142.5626,142.8865,31173.0
2020-12-08 12:40:00,149.99,150.14,149.7,149.79,29087.0,142.8865,143.0294,142.6102,142.696,29087.0
2020-12-08 12:45:00,149.83,149.89,149.74,149.81,13034.0,142.7341,142.7912,142.6483,142.715,13034.0
2020-12-08 12:50:00,149.77,150.06,149.77,149.84,10125.0,142.6769,142.9532,142.6769,142.7436,10125.0
2020-12-08 12:55:00,149.91,150.02,149.87,149.93,23408.0,142.8103,142.9151,142.7722,142.8293,23408.0
2020-12-08 13:00:00,149.84,150.02,149.81,149.97,15777.0,142.7436,142.9151,142.715,142.8674,15777.0
2020-12-08 13:05:00,149.96,150.03,149.91,150.02,7927.0,142.8579,142.9246,142.8103,142.9151,7927.0
2020-12-08 13:10:00,150.02,150.09,149.63,149.74,14451.0,142.9151,142.9818,142.5436,142.6483,14451.0
2020-12-08 13:15:00,149.74,149.82,149.5,149.5,18001.0,142.6483,142.7246,142.4197,142.4197,18001.0
2020-12-08 13:20:00,149.53,149.63,149.38,149.44,8702.0,142.4483,142.5436,142.3054,142.3625,8702.0
2020-12-08 13:25:00,149.42,149.49,149.25,149.46,10197.0,142.3435,142.4102,142.1815,142.3816,10197.0
2020-12-08 13:30:00,149.39,149.47,149.25,149.34,7159.0,142.3149,142.3911,142.1815,142.2673,7159.0
2020-12-08 13:35:00,149.33,149.4,149.25,149.27,5401.0,142.2578,142.3244,142.1815,142.2006,5401.0
2020-12-08 13:40:00,149.31,149.34,149.12,149.13,8345.0,142.2387,142.2673,142.0577,142.0672,8345.0
2020-12-08 13:45:00,149.1,149.11,148.9,148.97,6882.0,142.0387,142.0482,141.8481,141.9148,6882.0
2020-12-08 13:50:00,148.97,149.14,148.96,149.03,10074.0,141.9148,142.0768,141.9053,141.972,10074.0
2020-12-08 13:55:00,149.04,149.15,148.96,149.13,14757.0,141.9815,142.0863,141.9053,142.0672,14757.0
2020-12-08 14:00:00,149.12,149.33,148.97,149.28,8080.0,142.0577,142.2578,141.9148,142.2101,8080.0
2020-12-08 14:05:00,149.24,149.26,149.03,149.09,8021.0,142.172,142.1911,141.972,142.0291,8021.0
2020-12-08 14:10:00,149.11,149.17,149.02,149.17,10439.0,142.0482,142.1053,141.9624,142.1053,10439.0
2020-12-08 14:15:00,149.17,149.17,148.98,148.98,5813.0,142.1053,142.1053,141.9243,141.9243,5813.0
2020-12-08 14:20:00,148.99,149.08,148.92,148.92,8792.0,141.9339,142.0196,141.8672,141.8672,8792.0
2020-12-08 14:25:00,148.87,149.15,148.86,148.96,12074.0,141.8195,142.0863,141.81,141.9053,12074.0
2020-12-08 14:30:00,148.98,149.05,148.88,148.94,5702.0,141.9243,141.991,141.8291,141.8862,5702.0
2020-12-08 14:35:00,148.91,149.01,148.88,148.94,6693.0,141.8576,141.9529,141.8291,141.8862,6693.0
2020-12-08 14:40:00,148.99,148.99,148.86,148.86,6225.0,141.9339,141.9339,141.81,141.81,6225.0
2020-12-08 14:45:00,148.88,148.88,148.65,148.66,15296.0,141.8291,141.8291,141.61,141.6195,15296.0
2020-12-08 14:50:00,148.7,148.83,148.53,148.83,21527.0,141.6576,141.7814,141.4956,141.7814,21527.0
2020-12-08 14:55:00,148.83,148.91,148.78,148.87,7778.0,141.7814,141.8576,141.7338,141.8195,7778.0
2020-12-08 15:00:00,148.9,149.0,148.87,148.97,11717.0,141.8481,141.9434,141.8195,141.9148,11717.0
2020-12-08 15:05:00,148.93,149.01,148.78,148.84,16381.0,141.8767,141.9529,141.7338,141.791,16381.0
2020-12-08 15:10:00,148.88,148.88,148.69,148.71,11146.0,141.8291,141.8291,141.6481,141.6671,11146.0
2020-12-08 15:15:00,148.74,148.74,148.57,148.59,6646.0,141.6957,141.6957,141.5338,141.5528,6646.0
2020-12-08 15:20:00,148.56,148.71,148.54,148.68,7873.0,141.5242,141.6671,141.5052,141.6385,7873.0
2020-12-08 15:25:00,148.71,148.82,148.62,148.81,9210.0,141.6671,141.7719,141.5814,141.7624,9210.0
2020-12-08 15:30:00,148.82,148.95,148.73,148.83,11826.0,141.7719,141.8958,141.6862,141.7814,11826.0
2020-12-08 15:35:00,148.84,148.84,148.71,148.76,19162.0,141.791,141.791,141.6671,141.7148,19162.0
2020-12-08 15:40:00,148.76,148.86,148.71,148.76,44366.0,141.7148,141.81,141.6671,141.7148,44366.0
2020-12-08 15:45:00,148.76,148.81,148.6,148.72,16843.0,141.7148,141.7624,141.5623,141.6766,16843.0
2020-12-08 15:50:00,148.68,149.28,148.67,149.25,41319.0,141.6385,142.2101,141.629,142.1815,41319.0
2020-12-08 15:55:00,149.26,149.47,149.12,149.3,233568.0,142.1911,142.3911,142.0577,142.2292,233568.0
2020-12-09 09:30:00,155.68,156.0,153.7,154.82,429768.0,148.307,148.6119,146.4208,147.4878,429768.0
2020-12-09 09:35:00,154.74,155.15,153.68,154.91,339274.0,147.4115,147.8021,146.4017,147.5735,339274.0
2020-12-09 09:40:00,154.87,155.12,153.72,153.93,176202.0,147.5354,147.7735,146.4398,146.6399,176202.0
2020-12-09 09:45:00,153.93,155.32,153.7,155.11,152985.0,146.6399,147.9641,146.4208,147.764,152985.0
2020-12-09 09:50:00,155.08,155.3,154.81,155.03,142187.0,147.7354,147.945,147.4782,147.6878,142187.0
2020-12-09 09:55:00,155.07,155.29,154.81,154.93,161214.0,147.7259,147.9355,147.4782,147.5925,161214.0
2020-12-09 10:00:00,154.93,155.46,154.8,155.41,153707.0,147.5925,148.0974,147.4687,148.0498,153707.0
2020-12-09 10:05:00,155.41,156.19,155.3,155.74,106142.0,148.0498,148.7929,147.945,148.3642,106142.0
2020-12-09 10:10:00,155.74,156.04,155.5,155.84,79847.0,148.3642,148.65,148.1355,148.4594,79847.0
2020-12-09 10:15:00,155.84,156.69,155.83,156.5,87605.0,148.4594,149.2692,148.4499,149.0882,87605.0
2020-12-09 10:20:00,156.5,157.45,156.24,157.25,92998.0,149.0882,149.9932,148.8405,149.8027,92998.0
2020-12-09 10:25:00,157.25,157.25,156.3,156.31,162233.0,149.8027,149.8027,148.8977,148.9072,162233.0
2020-12-09 10:30:00,156.33,156.56,155.65,155.88,97101.0,148.9262,149.1453,148.2784,148.4976,97101.0
2020-12-09 10:35:00,155.87,155.87,155.22,155.41,77686.0,148.488,148.488,147.8688,148.0498,77686.0
2020-12-09 10:40:00,155.4,155.84,155.22,155.73,47478.0,148.0403,148.4594,147.8688,148.3547,47478.0
2020-12-09 10:45:00,155.78,155.97,155.62,155.76,40404.0,148.4023,148.5833,148.2499,148.3832,40404.0
2020-12-09 10:50:00,155.75,156.2,155.74,156.18,42954.0,148.3737,148.8024,148.3642,148.7833,42954.0
2020-12-09 10:55:00,156.23,156.27,155.65,155.83,48641.0,148.831,148.8691,148.2784,148.4499,48641.0
2020-12-09 11:00:00,155.88,156.25,155.77,156.04,45758.0,148.4976,148.85,148.3928,148.65,45758.0
2020-12-09 11:05:00,155.97,156.62,155.9,156.46,30743.0,148.5833,149.2025,148.5166,149.0501,30743.0
2020-12-09 11:10:00,156.46,156.94,156.39,156.8,39837.0,149.0501,149.5074,148.9834,149.374,39837.0
2020-12-09 11:15:00,156.77,157.01,156.66,157.0,61907.0,149.3454,149.574,149.2406,149.5645,61907.0
2020-12-09 11:20:00,156.94,157.14,156.03,156.2,51974.0,149.5074,149.6979,148.6404,148.8024,51974.0
2020-12-09 11:25:00,156.15,156.93,156.14,156.78,55607.0,148.7548,149.4978,148.7452,149.3549,55607.0
2020-12-09 11:30:00,156.78,157.09,156.53,156.96,48931.0,149.3549,149.6502,149.1168,149.5264,48931.0
2020-12-09 11:35:00,156.96,157.22,156.89,157.02,52779.0,149.5264,149.7741,149.4597,149.5836,52779.0
2020-12-09 11:40:00,157.04,157.08,156.42,156.74,50516.0,149.6026,149.6407,149.012,149.3168,50516.0
2020-12-09 11:45:00,156.74,156.86,156.27,156.28,50557.0,149.3168,149.4311,148.8691,148.8786,50557.0
2020-12-09 11:50:00,156.28,156.55,156.02,156.53,31455.0,148.8786,149.1358,148.6309,149.1168,31455.0
2020-12-09 11:55:00,156.53,156.67,156.35,156.61,30321.0,149.1168,149.2501,148.9453,149.193,30321.0
2020-12-09 12:00:00,156.66,156.66,156.16,156.31,24511.0,149.2406,149.2406,148.7643,148.9072,24511.0
2020-12-09 12:05:00,156.26,156.29,156.0,156.12,42044.0,148.8596,148.8881,148.6119,148.7262,42044.0
2020-12-09 12:10:00,156.16,156.16,155.43,155.55,57233.0,148.7643,148.7643,148.0689,148.1832,57233.0
2020-12-09 12:15:00,155.53,155.78,155.5,155.77,31764.0,148.1641,148.4023,148.1355,148.3928,31764.0
2020-12-09 12:20:00,155.69,156.06,155.61,155.97,33607.0,148.3166,148.669,148.2403,148.5833,33607.0
2020-12-09 12:25:00,155.97,156.4,155.93,156.36,42071.0,148.5833,148.9929,148.5452,148.9548,42071.0
2020-12-09 12:30:00,156.36,156.5,155.73,155.84,45883.0,148.9548,149.0882,148.3547,148.4594,45883.0
2020-12-09 12:35:00,155.87,155.97,155.67,155.82,32686.0,148.488,148.5833,148.2975,148.4404,32686.0
2020-12-09 12:40:00,155.86,156.02,155.74,155.88,33319.0,148.4785,148.6309,148.3642,148.4976,33319.0
2020-12-09 12:45:00,155.88,156.17,155.69,156.11,29101.0,148.4976,148.7738,148.3166,148.7167,29101.0
2020-12-09 12:50:00,156.08,156.12,155.78,155.82,21264.0,148.6881,148.7262,148.4023,148.4404,21264.0
2020-12-09 12:55:00,155.8,156.0,155.46,155.5,33916.0,148.4213,148.6119,148.0974,148.1355,33916.0
2020-12-09 13:00:00,155.51,155.58,155.07,155.13,35576.0,148.1451,148.2118,147.7259,147.7831,35576.0
2020-12-09 13:05:00,155.14,155.35,155.09,155.16,21698.0,147.7926,147.9927,147.745,147.8117,21698.0
2020-12-09 13:10:00,155.18,155.29,155.09,155.15,26205.0,147.8307,147.9355,147.745,147.8021,26205.0
2020-12-09 13:15:00,155.17,155.31,155.05,155.12,24383.0,147.8212,147.9545,147.7069,147.7735,24383.0
2020-12-09 13:20:00,155.15,155.26,155.0,155.06,23345.0,147.8021,147.9069,147.6592,147.7164,23345.0
2020-12-09 13:25:00,155.08,155.39,155.0,155.34,16877.0,147.7354,148.0308,147.6592,147.9831,16877.0
2020-12-09 13:30:00,155.27,155.58,155.2,155.29,24650.0,147.9164,148.2118,147.8498,147.9355,24650.0
2020-12-09 13:35:00,155.34,155.64,155.27,155.57,19220.0,147.9831,148.2689,147.9164,148.2022,19220.0
2020-12-09 13:40:00,155.62,155.91,155.48,155.67,26616.0,148.2499,148.5261,148.1165,148.2975,26616.0
2020-12-09 13:45:00,155.66,155.93,155.6,155.9,16928.0,148.288,148.5452,148.2308,148.5166,16928.0
2020-12-09 13:50:00,155.86,155.96,155.76,155.93,27204.0,148.4785,148.5738,148.3832,148.5452,27204.0
2020-12-09 13:55:00,155.93,156.18,155.81,156.12,28815.0,148.5452,148.7833,148.4309,148.7262,28815.0
2020-12-09 14:00:00,156.18,156.26,155.91,156.09,24669.0,148.7833,148.8596,148.5261,148.6976,24669.0
2020-12-09 14:05:00,156.13,156.33,156.07,156.33,28433.0,148.7357,148.9262,148.6786,148.9262,28433.0
2020-12-09 14:10:00,156.38,156.55,156.31,156.53,30397.0,148.9739,149.1358,148.9072,149.1168,30397.0
2020-12-09 14:15:00,156.46,156.53,156.26,156.53,35644.0,149.0501,149.1168,148.8596,149.1168,35644.0
2020-12-09 14:20:00,156.5,156.87,156.47,156.87,34468.0,149.0882,149.4407,149.0596,149.4407,34468.0
2020-12-09 14:25:00,156.87,157.28,156.82,157.24,79474.0,149.4407,149.8312,149.393,149.7931,79474.0
2020-12-09 14:30:00,157.24,157.3,156.81,157.0,49811.0,149.7931,149.8503,149.3835,149.5645,49811.0
2020-12-09 14:35:00,156.96,157.03,156.58,156.59,30875.0,149.5264,149.5931,149.1644,149.1739,30875.0
2020-12-09 14:40:00,156.59,156.9,156.48,156.88,31696.0,149.1739,149.4692,149.0691,149.4502,31696.0
2020-12-09 14:45:00,156.92,157.07,156.78,156.99,37847.0,149.4883,149.6312,149.3549,149.555,37847.0
2020-12-09 14:50:00,157.03,157.03,156.77,156.89,30357.0,149.5931,149.5931,149.3454,149.4597,30357.0
2020-12-09 14:55:00,156.9,156.91,156.67,156.83,51859.0,149.4692,149.4788,149.2501,149.4026,51859.0
2020-12-09 15:00:00,156.84,157.08,156.82,157.0,53031.0,149.4121,149.6407,149.393,149.5645,53031.0
2020-12-09 15:05:00,157.0,157.3,156.97,157.25,36898.0,149.5645,149.8503,149.5359,149.8027,36898.0
2020-12-09 15:10:00,157.26,157.69,157.15,157.69,64455.0,149.8122,150.2218,149.7074,150.2218,64455.0
2020-12-09 15:15:00,157.69,157.81,157.64,157.75,79720.0,150.2218,150.3361,150.1742,150.279,79720.0
2020-12-09 15:20:00,157.75,158.04,157.75,158.01,89105.0,150.279,150.5553,150.279,150.5267,89105.0
2020-12-09 15:25:00,158.02,158.17,158.0,158.15,131992.0,150.5362,150.6791,150.5171,150.66,131992.0
2020-12-09 15:30:00,158.17,158.8,158.16,158.78,103063.0,150.6791,151.2793,150.6696,151.2602,103063.0
2020-12-09 15:35:00,158.77,158.91,158.02,158.11,146712.0,151.2507,151.3841,150.5362,150.6219,146712.0
2020-12-09 15:40:00,158.11,158.23,158.0,158.03,127898.0,150.6219,150.7363,150.5171,150.5457,127898.0
2020-12-09 15:45:00,158.03,158.24,157.9,158.0,143645.0,150.5457,150.7458,150.4219,150.5171,143645.0
2020-12-09 15:50:00,158.0,158.25,157.98,158.06,200747.0,150.5171,150.7553,150.4981,150.5743,200747.0
2020-12-09 15:55:00,158.08,158.94,158.0,158.0,507540.0,150.5934,151.4126,150.5171,150.5171,507540.0
2020-12-10 09:30:00,159.87,159.87,158.18,159.0,198281.0,152.2986,152.2986,150.6886,151.4698,198281.0
2020-12-10 09:35:00,159.22,160.74,159.07,159.7,166028.0,151.6794,153.1274,151.5365,152.1366,166028.0
2020-12-10 09:40:00,159.88,160.7,159.52,160.46,112317.0,152.3081,153.0893,151.9652,152.8606,112317.0
2020-12-10 09:45:00,160.5,161.07,159.74,160.88,93668.0,152.8987,153.4418,152.1747,153.2608,93668.0
2020-12-10 09:50:00,160.96,161.06,160.2,161.02,117118.0,153.337,153.4322,152.613,153.3941,117118.0
2020-12-10 09:55:00,161.02,162.0,160.99,161.81,104036.0,153.3941,154.3277,153.3655,154.1467,104036.0
2020-12-10 10:00:00,161.81,161.96,160.63,160.81,57774.0,154.1467,154.2896,153.0226,153.1941,57774.0
2020-12-10 10:05:00,160.81,161.59,160.75,161.51,67633.0,153.1941,153.9371,153.1369,153.8609,67633.0
2020-12-10 10:10:00,161.47,161.69,161.11,161.19,63120.0,153.8228,154.0324,153.4799,153.5561,63120.0
2020-12-10 10:15:00,161.18,161.81,161.17,161.5,90839.0,153.5465,154.1467,153.537,153.8514,90839.0
2020-12-10 10:20:00,161.54,161.98,160.74,161.03,75773.0,153.8895,154.3087,153.1274,153.4036,75773.0
2020-12-10 10:25:00,161.09,161.1,160.41,160.57,35719.0,153.4608,153.4703,152.813,152.9654,35719.0
2020-12-10 10:30:00,160.57,160.6,159.89,160.01,38886.0,152.9654,152.994,152.3176,152.432,38886.0
2020-12-10 10:35:00,160.0,160.29,159.66,160.26,54942.0,152.4224,152.6987,152.0985,152.6701,54942.0
2020-12-10 10:40:00,160.27,160.79,160.06,160.06,58855.0,152.6796,153.175,152.4796,152.4796,58855.0
2020-12-10 10:45:00,160.03,160.07,159.59,159.78,30526.0,152.451,152.4891,152.0318,152.2128,30526.0
2020-12-10 10:50:00,159.76,160.41,159.76,160.34,31909.0,152.1938,152.813,152.1938,152.7463,31909.0
2020-12-10 10:55:00,160.3,160.33,159.92,160.01,60790.0,152.7082,152.7368,152.3462,152.432,60790.0
2020-12-10 11:00:00,160.02,160.12,159.91,159.91,41683.0,152.4415,152.5367,152.3367,152.3367,41683.0
2020-12-10 11:05:00,159.91,160.1,159.79,160.0,50859.0,152.3367,152.5177,152.2224,152.4224,50859.0
2020-12-10 11:10:00,159.97,160.12,159.84,160.1,28152.0,152.3939,152.5367,152.27,152.5177,28152.0
2020-12-10 11:15:00,160.12,160.28,159.99,160.12,37046.0,152.5367,152.6892,152.4129,152.5367,37046.0
2020-12-10 11:20:00,160.12,160.32,160.03,160.32,37961.0,152.5367,152.7273,152.451,152.7273,37961.0
2020-12-10 11:25:00,160.31,160.33,160.12,160.15,52217.0,152.7177,152.7368,152.5367,152.5653,52217.0
2020-12-10 11:30:00,160.12,160.13,159.17,159.22,40973.0,152.5367,152.5463,151.6317,151.6794,40973.0
2020-12-10 11:35:00,159.17,159.47,159.17,159.39,32153.0,151.6317,151.9175,151.6317,151.8413,32153.0
2020-12-10 11:40:00,159.39,159.5,159.22,159.41,25712.0,151.8413,151.9461,151.6794,151.8604,25712.0
2020-12-10 11:45:00,159.37,159.43,159.15,159.31,18735.0,151.8223,151.8794,151.6127,151.7651,18735.0
2020-12-10 11:50:00,159.33,159.47,159.28,159.31,20873.0,151.7842,151.9175,151.7365,151.7651,20873.0
2020-12-10 11:55:00,159.34,159.36,159.17,159.31,21247.0,151.7937,151.8127,151.6317,151.7651,21247.0
2020-12-10 12:00:00,159.31,159.4,159.19,159.39,23337.0,151.7651,151.8508,151.6508,151.8413,23337.0
2020-12-10 12:05:00,159.37,159.6,159.37,159.45,27609.0,151.8223,152.0414,151.8223,151.8985,27609.0
2020-12-10 12:10:00,159.47,159.48,159.39,159.44,17183.0,151.9175,151.9271,151.8413,151.889,17183.0
2020-12-10 12:15:00,159.4,159.47,159.32,159.33,20835.0,151.8508,151.9175,151.7746,151.7842,20835.0
2020-12-10 12:20:00,159.37,159.56,159.18,159.49,34052.0,151.8223,152.0033,151.6413,151.9366,34052.0
2020-12-10 12:25:00,159.51,159.57,159.4,159.51,15494.0,151.9556,152.0128,151.8508,151.9556,15494.0
2020-12-10 12:30:00,159.5,159.69,159.5,159.63,24107.0,151.9461,152.1271,151.9461,152.07,24107.0
2020-12-10 12:35:00,159.65,159.71,159.55,159.63,119214.0,152.089,152.1462,151.9937,152.07,119214.0
2020-12-10 12:40:00,159.65,159.72,159.57,159.59,23413.0,152.089,152.1557,152.0128,152.0318,23413.0
2020-12-10 12:45:00,159.56,159.75,159.48,159.58,33924.0,152.0033,152.1843,151.9271,152.0223,33924.0
2020-12-10 12:50:00,159.53,159.76,159.48,159.76,39721.0,151.9747,152.1938,151.9271,152.1938,39721.0
2020-12-10 12:55:00,159.75,159.78,159.64,159.74,34917.0,152.1843,152.2128,152.0795,152.1747,34917.0
2020-12-10 13:00:00,159.74,159.81,159.6,159.6,36592.0,152.1747,152.2414,152.0414,152.0414,36592.0
2020-12-10 13:05:00,159.65,159.93,159.62,159.93,27162.0,152.089,152.3557,152.0604,152.3557,27162.0
2020-12-10 13:10:00,159.93,160.3,159.89,160.28,38058.0,152.3557,152.7082,152.3176,152.6892,38058.0
2020-12-10 13:15:00,160.29,160.61,160.24,160.39,44028.0,152.6987,153.0035,152.6511,152.794,44028.0
2020-12-10 13:20:00,160.38,160.54,160.33,160.47,38283.0,152.7844,152.9369,152.7368,152.8702,38283.0
2020-12-10 13:25:00,160.46,160.65,160.41,160.54,55401.0,152.8606,153.0416,152.813,152.9369,55401.0
2020-12-10 13:30:00,160.59,160.59,160.25,160.39,52238.0,152.9845,152.9845,152.6606,152.794,52238.0
2020-12-10 13:35:00,160.44,160.53,160.08,160.14,50706.0,152.8416,152.9273,152.4986,152.5558,50706.0
2020-12-10 13:40:00,160.14,160.33,160.03,160.3,24300.0,152.5558,152.7368,152.451,152.7082,24300.0
2020-12-10 13:45:00,160.28,160.36,160.04,160.3,35078.0,152.6892,152.7654,152.4605,152.7082,35078.0
2020-12-10 13:50:00,160.3,160.36,159.98,160.18,29681.0,152.7082,152.7654,152.4034,152.5939,29681.0
2020-12-10 13:55:00,160.17,160.22,159.95,160.03,12936.0,152.5844,152.632,152.3748,152.451,12936.0
2020-12-10 14:00:00,160.03,160.29,159.94,160.28,29569.0,152.451,152.6987,152.3653,152.6892,29569.0
2020-12-10 14:05:00,160.21,160.31,160.1,160.16,20552.0,152.6225,152.7177,152.5177,152.5749,20552.0
2020-12-10 14:10:00,160.14,160.26,160.07,160.19,47767.0,152.5558,152.6701,152.4891,152.6034,47767.0
2020-12-10 14:15:00,160.21,160.29,160.11,160.15,31758.0,152.6225,152.6987,152.5272,152.5653,31758.0
2020-12-10 14:20:00,160.19,160.32,160.11,160.16,32594.0,152.6034,152.7273,152.5272,152.5749,32594.0
2020-12-10 14:25:00,160.23,160.51,160.17,160.38,40144.0,152.6415,152.9083,152.5844,152.7844,40144.0
2020-12-10 14:30:00,160.38,160.56,160.33,160.49,42970.0,152.7844,152.9559,152.7368,152.8892,42970.0
2020-12-10 14:35:00,160.49,160.49,160.23,160.32,14426.0,152.8892,152.8892,152.6415,152.7273,14426.0
2020-12-10 14:40:00,160.33,160.33,160.06,160.06,20148.0,152.7368,152.7368,152.4796,152.4796,20148.0
2020-12-10 14:45:00,160.09,160.26,160.01,160.19,24286.0,152.5082,152.6701,152.432,152.6034,24286.0
2020-12-10 14:50:00,160.23,160.29,160.09,160.17,28750.0,152.6415,152.6987,152.5082,152.5844,28750.0
2020-12-10 14:55:00,160.17,160.23,159.89,159.96,23316.0,152.5844,152.6415,152.3176,152.3843,23316.0
2020-12-10 15:00:00,159.98,160.17,159.92,160.11,34189.0,152.4034,152.5844,152.3462,152.5272,34189.0
2020-12-10 15:05:00,160.07,160.14,159.94,159.99,19317.0,152.4891,152.5558,152.3653,152.4129,19317.0
2020-12-10 15:10:00,160.03,160.23,159.96,160.17,28401.0,152.451,152.6415,152.3843,152.5844,28401.0
2020-12-10 15:15:00,160.2,160.44,160.18,160.42,33682.0,152.613,152.8416,152.5939,152.8225,33682.0
2020-12-10 15:20:00,160.42,160.75,160.37,160.74,47510.0,152.8225,153.1369,152.7749,153.1274,47510.0
2020-12-10 15:25:00,160.74,161.04,160.69,161.03,71281.0,153.1274,153.4132,153.0798,153.4036,71281.0
2020-12-10 15:30:00,161.05,161.19,160.92,161.12,69138.0,153.4227,153.5561,153.2989,153.4894,69138.0
2020-12-10 15:35:00,161.12,161.13,160.9,161.03,89912.0,153.4894,153.4989,153.2798,153.4036,89912.0
2020-12-10 15:40:00,161.02,161.11,160.92,161.08,87632.0,153.3941,153.4799,153.2989,153.4513,87632.0
2020-12-10 15:45:00,161.09,161.7,161.07,161.58,105529.0,153.4608,154.0419,153.4418,153.9276,105529.0
2020-12-10 15:50:00,161.57,161.58,161.17,161.33,142493.0,153.9181,153.9276,153.537,153.6894,142493.0
2020-12-10 15:55:00,161.32,161.45,160.95,160.96,441919.0,153.6799,153.8038,153.3274,153.337,441919.0
2020-12-11 09:30:00,159.72,159.85,159.13,159.34,87194.0,152.1557,152.2795,151.5936,151.7937,87194.0
2020-12-11 09:35:00,159.36,160.58,159.06,160.23,25154.0,151.8127,152.975,151.5269,152.6415,25154.0
2020-12-11 09:40:00,160.2,160.77,159.94,160.77,12245.0,152.613,153.156,152.3653,153.156,12245.0
2020-12-11 09:45:00,160.63,161.06,160.5,160.5,20964.0,153.0226,153.4322,152.8987,152.8987,20964.0
2020-12-11 09:50:00,160.46,160.76,160.18,160.6,19457.0,152.8606,153.1464,152.5939,152.994,19457.0
2020-12-11 09:55:00,160.6,160.78,159.79,160.07,39549.0,152.994,153.1655,152.2224,152.4891,39549.0
2020-12-11 10:00:00,159.87,159.93,159.53,159.67,15929.0,152.2986,152.3557,151.9747,152.1081,15929.0
2020-12-11 10:05:00,159.7,159.7,159.16,159.57,12277.0,152.1366,152.1366,151.6222,152.0128,12277.0
2020-12-11 10:10:00,159.66,159.74,159.39,159.49,9693.0,152.0985,152.1747,151.8413,151.9366,9693.0
2020-12-11 10:15:00,159.55,159.89,159.45,159.89,15295.0,151.9937,152.3176,151.8985,152.3176,15295.0
2020-12-11 10:20:00,159.89,160.3,159.76,160.3,17525.0,152.3176,152.7082,152.1938,152.7082,17525.0
2020-12-11 10:25:00,160.28,160.57,160.24,160.52,29857.0,152.6892,152.9654,152.6511,152.9178,29857.0
2020-12-11 10:30:00,160.48,160.9,160.48,160.76,27114.0,152.8797,153.2798,152.8797,153.1464,27114.0
2020-12-11 10:35:00,160.7,160.84,160.62,160.72,45108.0,153.0893,153.2226,153.0131,153.1083,45108.0
2020-12-11 10:40:00,160.73,160.93,160.67,160.83,29755.0,153.1179,153.3084,153.0607,153.2131,29755.0
2020-12-11 10:45:00,160.83,161.0,160.52,160.75,90192.0,153.2131,153.3751,152.9178,153.1369,90192.0
2020-12-11 10:50:00,160.75,160.82,160.25,160.5,24925.0,153.1369,153.2036,152.6606,152.8987,24925.0
2020-12-11 10:55:00,160.5,160.6,160.41,160.53,19880.0,152.8987,152.994,152.813,152.9273,19880.0
2020-12-11 11:00:00,160.58,160.75,160.5,160.67,41808.0,152.975,153.1369,152.8987,153.0607,41808.0
2020-12-11 11:05:00,160.65,160.84,160.62,160.81,48116.0,153.0416,153.2226,153.0131,153.1941,48116.0
2020-12-11 11:10:00,160.79,160.79,160.04,160.08,29251.0,153.175,153.175,152.4605,152.4986,29251.0
2020-12-11 11:15:00,160.05,160.36,159.94,160.24,22808.0,152.4701,152.7654,152.3653,152.6511,22808.0
2020-12-11 11:20:00,160.18,160.3,160.02,160.18,18512.0,152.5939,152.7082,152.4415,152.5939,18512.0
2020-12-11 11:25:00,160.2,160.6,160.15,160.47,19867.0,152.613,152.994,152.5653,152.8702,19867.0
2020-12-11 11:30:00,160.44,160.66,160.32,160.61,14570.0,152.8416,153.0512,152.7273,153.0035,14570.0
2020-12-11 11:35:00,160.66,160.74,160.6,160.6,14852.0,153.0512,153.1274,152.994,152.994,14852.0
2020-12-11 11:40:00,160.56,160.57,160.31,160.31,10137.0,152.9559,152.9654,152.7177,152.7177,10137.0
2020-12-11 11:45:00,160.31,160.44,160.18,160.44,14211.0,152.7177,152.8416,152.5939,152.8416,14211.0
2020-12-11 11:50:00,160.42,160.56,160.06,160.06,61668.0,152.8225,152.9559,152.4796,152.4796,61668.0
2020-12-11 11:55:00,160.11,160.34,159.97,160.3,40436.0,152.5272,152.7463,152.3939,152.7082,40436.0
2020-12-11 12:00:00,160.29,160.36,160.09,160.14,12090.0,152.6987,152.7654,152.5082,152.5558,12090.0
2020-12-11 12:05:00,160.15,160.29,160.11,160.25,30054.0,152.5653,152.6987,152.5272,152.6606,30054.0
2020-12-11 12:10:00,160.21,160.28,160.12,160.19,33337.0,152.6225,152.6892,152.5367,152.6034,33337.0
2020-12-11 12:15:00,160.17,160.24,159.84,159.91,23941.0,152.5844,152.6511,152.27,152.3367,23941.0
2020-12-11 12:20:00,159.95,160.1,159.93,160.07,24778.0,152.3748,152.5177,152.3557,152.4891,24778.0
2020-12-11 12:25:00,160.04,160.15,159.95,160.11,6797.0,152.4605,152.5653,152.3748,152.5272,6797.0
2020-12-11 12:30:00,160.1,160.1,160.0,160.05,6005.0,152.5177,152.5177,152.4224,152.4701,6005.0
2020-12-11 12:35:00,160.05,160.12,159.97,160.07,10140.0,152.4701,152.5367,152.3939,152.4891,10140.0
2020-12-11 12:40:00,160.11,160.33,160.1,160.32,11051.0,152.5272,152.7368,152.5177,152.7273,11051.0
2020-12-11 12:45:00,160.26,160.45,160.25,160.38,7403.0,152.6701,152.8511,152.6606,152.7844,7403.0
2020-12-11 12:50:00,160.4,160.56,160.35,160.38,11458.0,152.8035,152.9559,152.7559,152.7844,11458.0
2020-12-11 12:55:00,160.33,160.35,160.16,160.16,7851.0,152.7368,152.7559,152.5749,152.5749,7851.0
2020-12-11 13:00:00,160.12,160.14,160.03,160.13,8463.0,152.5367,152.5558,152.451,152.5463,8463.0
2020-12-11 13:05:00,160.12,160.5,160.07,160.5,20112.0,152.5367,152.8987,152.4891,152.8987,20112.0
2020-12-11 13:10:00,160.46,160.53,160.41,160.5,10896.0,152.8606,152.9273,152.813,152.8987,10896.0
2020-12-11 13:15:00,160.47,160.54,160.18,160.24,42579.0,152.8702,152.9369,152.5939,152.6511,42579.0
2020-12-11 13:20:00,160.21,160.27,160.17,160.24,9073.0,152.6225,152.6796,152.5844,152.6511,9073.0
2020-12-11 13:25:00,160.21,160.47,160.19,160.44,14097.0,152.6225,152.8702,152.6034,152.8416,14097.0
2020-12-11 13:30:00,160.4,160.83,160.38,160.83,8159.0,152.8035,153.2131,152.7844,153.2131,8159.0
2020-12-11 13:35:00,160.81,160.92,160.74,160.9,13993.0,153.1941,153.2989,153.1274,153.2798,13993.0
2020-12-11 13:40:00,160.9,160.9,160.62,160.62,16260.0,153.2798,153.2798,153.0131,153.0131,16260.0
2020-12-11 13:45:00,160.63,160.74,160.56,160.74,11524.0,153.0226,153.1274,152.9559,153.1274,11524.0
2020-12-11 13:50:00,160.71,160.93,160.65,160.91,9470.0,153.0988,153.3084,153.0416,153.2893,9470.0
2020-12-11 13:55:00,160.89,160.95,160.85,160.88,7176.0,153.2703,153.3274,153.2322,153.2608,7176.0
2020-12-11 14:00:00,160.9,160.94,160.77,160.83,12538.0,153.2798,153.3179,153.156,153.2131,12538.0
2020-12-11 14:05:00,160.79,160.87,160.72,160.8,14536.0,153.175,153.2512,153.1083,153.1845,14536.0
2020-12-11 14:10:00,160.8,160.81,160.64,160.74,12650.0,153.1845,153.1941,153.0321,153.1274,12650.0
2020-12-11 14:15:00,160.73,160.84,160.66,160.83,13022.0,153.1179,153.2226,153.0512,153.2131,13022.0
2020-12-11 14:20:00,160.8,160.87,160.73,160.8,13332.0,153.1845,153.2512,153.1179,153.1845,13332.0
2020-12-11 14:25:00,160.79,160.97,160.77,160.93,14046.0,153.175,153.3465,153.156,153.3084,14046.0
2020-12-11 14:30:00,160.96,161.18,160.92,161.1,17253.0,153.337,153.5465,153.2989,153.4703,17253.0
2020-12-11 14:35:00,161.09,161.09,160.8,160.84,99730.0,153.4608,153.4608,153.1845,153.2226,99730.0
2020-12-11 14:40:00,160.82,160.98,160.78,160.89,13744.0,153.2036,153.356,153.1655,153.2703,13744.0
2020-12-11 14:45:00,160.93,161.07,160.92,161.02,9142.0,153.3084,153.4418,153.2989,153.3941,9142.0
2020-12-11 14:50:00,161.02,161.09,160.86,160.91,6658.0,153.3941,153.4608,153.2417,153.2893,6658.0
2020-12-11 14:55:00,160.94,160.98,160.61,160.63,11194.0,153.3179,153.356,153.0035,153.0226,11194.0
2020-12-11 15:00:00,160.64,160.65,160.41,160.45,10780.0,153.0321,153.0416,152.813,152.8511,10780.0
2020-12-11 15:05:00,160.46,160.47,160.33,160.39,22915.0,152.8606,152.8702,152.7368,152.794,22915.0
2020-12-11 15:10:00,160.39,160.68,160.34,160.59,10289.0,152.794,153.0702,152.7463,152.9845,10289.0
2020-12-11 15:15:00,160.57,160.72,160.56,160.6,14223.0,152.9654,153.1083,152.9559,152.994,14223.0
2020-12-11 15:20:00,160.58,160.68,160.43,160.48,12770.0,152.975,153.0702,152.8321,152.8797,12770.0
2020-12-11 15:25:00,160.47,160.57,160.36,160.51,215151.0,152.8702,152.9654,152.7654,152.9083,215151.0
2020-12-11 15:30:00,160.5,160.69,160.44,160.5,13797.0,152.8987,153.0798,152.8416,152.8987,13797.0
2020-12-11 15:35:00,160.51,160.59,160.27,160.39,15513.0,152.9083,152.9845,152.6796,152.794,15513.0
2020-12-11 15:40:00,160.39,160.62,160.29,160.41,134771.0,152.794,153.0131,152.6987,152.813,134771.0
2020-12-11 15:45:00,160.42,160.5,160.19,160.19,21027.0,152.8225,152.8987,152.6034,152.6034,21027.0
2020-12-11 15:50:00,160.18,160.46,160.14,160.23,26395.0,152.5939,152.8606,152.5558,152.6415,26395.0
2020-12-11 15:55:00,160.2,160.28,159.94,159.98,101183.0,152.613,152.6892,152.3653,152.4034,101183.0
2020-12-14 09:30:00,160.69,161.5,160.42,161.5,86107.0,153.0798,153.8514,152.8225,153.8514,86107.0
2020-12-14 09:35:00,161.5,161.69,161.04,161.63,82287.0,153.8514,154.0324,153.4132,153.9752,82287.0
2020-12-14 09:40:00,161.57,161.6,161.21,161.56,49660.0,153.9181,153.9467,153.5751,153.9085,49660.0
2020-12-14 09:45:00,161.56,161.94,161.39,161.52,41133.0,153.9085,154.2706,153.7466,153.8704,41133.0
2020-12-14 09:50:00,161.52,161.66,161.3,161.55,36919.0,153.8704,154.0038,153.6609,153.899,36919.0
2020-12-14 09:55:00,161.54,161.88,161.44,161.8,25172.0,153.8895,154.2134,153.7942,154.1372,25172.0
2020-12-14 10:00:00,161.9,162.28,161.7,162.28,36197.0,154.2324,154.5944,154.0419,154.5944,36197.0
2020-12-14 10:05:00,162.29,162.29,161.65,161.7,17221.0,154.604,154.604,153.9943,154.0419,17221.0
2020-12-14 10:10:00,161.75,161.8,161.45,161.5,17445.0,154.0895,154.1372,153.8038,153.8514,17445.0
2020-12-14 10:15:00,161.47,161.61,161.07,161.2,66033.0,153.8228,153.9562,153.4418,153.5656,66033.0
2020-12-14 10:20:00,161.23,161.62,161.2,161.31,35673.0,153.5942,153.9657,153.5656,153.6704,35673.0
2020-12-14 10:25:00,161.28,161.78,161.27,161.78,7578.0,153.6418,154.1181,153.6323,154.1181,7578.0
2020-12-14 10:30:00,161.85,162.11,161.85,161.97,12381.0,154.1848,154.4325,154.1848,154.2991,12381.0
2020-12-14 10:35:00,161.96,162.03,161.86,161.94,17196.0,154.2896,154.3563,154.1943,154.2706,17196.0
2020-12-14 10:40:00,161.95,161.99,161.68,161.94,16572.0,154.2801,154.3182,154.0229,154.2706,16572.0
2020-12-14 10:45:00,161.94,161.96,161.74,161.91,27756.0,154.2706,154.2896,154.08,154.242,27756.0
2020-12-14 10:50:00,161.86,162.05,161.81,161.84,16553.0,154.1943,154.3753,154.1467,154.1753,16553.0
2020-12-14 10:55:00,161.82,161.84,161.46,161.49,22311.0,154.1562,154.1753,153.8133,153.8419,22311.0
2020-12-14 11:00:00,161.5,161.61,161.46,161.58,15753.0,153.8514,153.9562,153.8133,153.9276,15753.0
2020-12-14 11:05:00,161.59,161.69,161.15,161.25,22734.0,153.9371,154.0324,153.518,153.6132,22734.0
2020-12-14 11:10:00,161.28,161.37,161.19,161.32,22562.0,153.6418,153.7275,153.5561,153.6799,22562.0
2020-12-14 11:15:00,161.32,161.35,161.16,161.21,9648.0,153.6799,153.7085,153.5275,153.5751,9648.0
2020-12-14 11:20:00,161.19,161.21,160.83,160.83,11706.0,153.5561,153.5751,153.2131,153.2131,11706.0
2020-12-14 11:25:00,160.83,160.85,160.38,160.49,21039.0,153.2131,153.2322,152.7844,152.8892,21039.0
2020-12-14 11:30:00,160.51,160.55,159.96,160.41,18814.0,152.9083,152.9464,152.3843,152.813,18814.0
2020-12-14 11:35:00,160.4,160.46,159.95,159.99,36776.0,152.8035,152.8606,152.3748,152.4129,36776.0
2020-12-14 11:40:00,159.95,159.95,159.57,159.82,71694.0,152.3748,152.3748,152.0128,152.251,71694.0
2020-12-14 11:45:00,159.85,160.53,159.81,160.38,15518.0,152.2795,152.9273,152.2414,152.7844,15518.0
2020-12-14 11:50:00,160.4,160.48,160.08,160.48,13156.0,152.8035,152.8797,152.4986,152.8797,13156.0
2020-12-14 11:55:00,160.45,160.48,160.31,160.47,9803.0,152.8511,152.8797,152.7177,152.8702,9803.0
2020-12-14 12:00:00,160.47,160.65,160.39,160.65,13584.0,152.8702,153.0416,152.794,153.0416,13584.0
2020-12-14 12:05:00,160.68,160.85,160.54,160.76,18007.0,153.0702,153.2322,152.9369,153.1464,18007.0
2020-12-14 12:10:00,160.7,160.85,160.56,160.81,6514.0,153.0893,153.2322,152.9559,153.1941,6514.0
2020-12-14 12:15:00,160.82,160.83,160.63,160.64,9475.0,153.2036,153.2131,153.0226,153.0321,9475.0
2020-12-14 12:20:00,160.65,160.85,160.63,160.78,9469.0,153.0416,153.2322,153.0226,153.1655,9469.0
2020-12-14 12:25:00,160.77,160.79,160.56,160.6,17806.0,153.156,153.175,152.9559,152.994,17806.0
2020-12-14 12:30:00,160.58,160.59,160.36,160.39,19862.0,152.975,152.9845,152.7654,152.794,19862.0
2020-12-14 12:35:00,160.37,160.37,160.09,160.25,16864.0,152.7749,152.7749,152.5082,152.6606,16864.0
2020-12-14 12:40:00,160.2,160.41,160.19,160.27,6750.0,152.613,152.813,152.6034,152.6796,6750.0
2020-12-14 12:45:00,160.26,160.26,159.94,160.02,20690.0,152.6701,152.6701,152.3653,152.4415,20690.0
2020-12-14 12:50:00,160.01,160.06,159.92,160.01,10490.0,152.432,152.4796,152.3462,152.432,10490.0
2020-12-14 12:55:00,160.01,160.12,159.91,160.11,18235.0,152.432,152.5367,152.3367,152.5272,18235.0
2020-12-14 13:00:00,160.11,160.26,159.88,159.92,13587.0,152.5272,152.6701,152.3081,152.3462,13587.0
2020-12-14 13:05:00,159.94,159.96,159.81,159.83,10631.0,152.3653,152.3843,152.2414,152.2605,10631.0
2020-12-14 13:10:00,159.85,159.97,159.69,159.69,16965.0,152.2795,152.3939,152.1271,152.1271,16965.0
2020-12-14 13:15:00,159.68,159.76,159.44,159.68,20557.0,152.1176,152.1938,151.889,152.1176,20557.0
2020-12-14 13:20:00,159.7,159.79,159.42,159.5,24425.0,152.1366,152.2224,151.8699,151.9461,24425.0
2020-12-14 13:25:00,159.46,159.56,159.33,159.44,10172.0,151.908,152.0033,151.7842,151.889,10172.0
2020-12-14 13:30:00,159.44,159.44,159.01,159.21,16035.0,151.889,151.889,151.4793,151.6698,16035.0
2020-12-14 13:35:00,159.25,159.25,158.74,158.94,22443.0,151.7079,151.7079,151.2221,151.4126,22443.0
2020-12-14 13:40:00,158.9,158.9,158.69,158.81,10604.0,151.3745,151.3745,151.1745,151.2888,10604.0
2020-12-14 13:45:00,158.81,158.9,158.65,158.9,12422.0,151.2888,151.3745,151.1364,151.3745,12422.0
2020-12-14 13:50:00,158.9,158.93,158.84,158.84,13197.0,151.3745,151.4031,151.3174,151.3174,13197.0
2020-12-14 13:55:00,158.81,158.89,158.57,158.58,16372.0,151.2888,151.365,151.0602,151.0697,16372.0
2020-12-14 14:00:00,158.65,158.76,158.58,158.59,18100.0,151.1364,151.2412,151.0697,151.0792,18100.0
2020-12-14 14:05:00,158.59,158.92,158.59,158.87,24565.0,151.0792,151.3936,151.0792,151.3459,24565.0
2020-12-14 14:10:00,158.9,158.98,158.79,158.98,16252.0,151.3745,151.4507,151.2697,151.4507,16252.0
2020-12-14 14:15:00,159.02,159.15,158.99,159.0,16735.0,151.4888,151.6127,151.4603,151.4698,16735.0
2020-12-14 14:20:00,158.94,159.1,158.74,159.05,10384.0,151.4126,151.5651,151.2221,151.5174,10384.0
2020-12-14 14:25:00,159.04,159.08,158.95,159.03,9369.0,151.5079,151.546,151.4222,151.4984,9369.0
2020-12-14 14:30:00,159.02,159.04,158.8,158.8,11492.0,151.4888,151.5079,151.2793,151.2793,11492.0
2020-12-14 14:35:00,158.82,158.87,158.66,158.75,13052.0,151.2983,151.3459,151.1459,151.2316,13052.0
2020-12-14 14:40:00,158.71,158.96,158.67,158.96,18639.0,151.1935,151.4317,151.1554,151.4317,18639.0
2020-12-14 14:45:00,158.95,159.15,158.9,159.15,15581.0,151.4222,151.6127,151.3745,151.6127,15581.0
2020-12-14 14:50:00,159.17,159.42,159.11,159.39,9541.0,151.6317,151.8699,151.5746,151.8413,9541.0
2020-12-14 14:55:00,159.41,159.46,159.37,159.38,16305.0,151.8604,151.908,151.8223,151.8318,16305.0
2020-12-14 15:00:00,159.37,159.39,159.16,159.32,11145.0,151.8223,151.8413,151.6222,151.7746,11145.0
2020-12-14 15:05:00,159.3,159.32,159.18,159.22,10162.0,151.7556,151.7746,151.6413,151.6794,10162.0
2020-12-14 15:10:00,159.23,159.44,159.2,159.2,12467.0,151.6889,151.889,151.6603,151.6603,12467.0
2020-12-14 15:15:00,159.19,159.29,159.1,159.11,15531.0,151.6508,151.7461,151.5651,151.5746,15531.0
2020-12-14 15:20:00,159.09,159.21,159.09,159.16,14250.0,151.5555,151.6698,151.5555,151.6222,14250.0
2020-12-14 15:25:00,159.16,159.2,159.04,159.11,12463.0,151.6222,151.6603,151.5079,151.5746,12463.0
2020-12-14 15:30:00,159.1,159.1,158.65,158.71,19310.0,151.5651,151.5651,151.1364,151.1935,19310.0
2020-12-14 15:35:00,158.71,158.79,158.42,158.42,32211.0,151.1935,151.2697,150.9173,150.9173,32211.0
2020-12-14 15:40:00,158.41,158.46,158.31,158.33,26282.0,150.9077,150.9554,150.8125,150.8315,26282.0
2020-12-14 15:45:00,158.31,158.38,158.15,158.25,45057.0,150.8125,150.8792,150.66,150.7553,45057.0
2020-12-14 15:50:00,158.32,158.62,158.19,158.51,57425.0,150.822,151.1078,150.6982,151.003,57425.0
2020-12-14 15:55:00,158.52,158.69,157.83,157.86,185854.0,151.0125,151.1745,150.3552,150.3838,185854.0
2020-12-15 09:30:00,160.02,160.02,158.05,159.11,123426.0,152.4415,152.4415,150.5648,151.5746,123426.0
2020-12-15 09:35:00,159.13,160.72,159.09,160.28,110860.0,151.5936,153.1083,151.5555,152.6892,110860.0
2020-12-15 09:40:00,160.2,161.29,160.2,160.91,93863.0,152.613,153.6513,152.613,153.2893,93863.0
2020-12-15 09:45:00,160.81,162.0,160.67,161.09,138184.0,153.1941,154.3277,153.0607,153.4608,138184.0
2020-12-15 09:50:00,161.2,162.02,161.06,161.43,81904.0,153.5656,154.3468,153.4322,153.7847,81904.0
2020-12-15 09:55:00,161.38,161.6,160.94,161.28,41910.0,153.7371,153.9467,153.3179,153.6418,41910.0
2020-12-15 10:00:00,161.27,161.63,161.01,161.23,40363.0,153.6323,153.9752,153.3846,153.5942,40363.0
2020-12-15 10:05:00,161.22,161.51,160.65,160.78,39439.0,153.5847,153.8609,153.0416,153.1655,39439.0
2020-12-15 10:10:00,160.75,161.6,160.73,161.45,72533.0,153.1369,153.9467,153.1179,153.8038,72533.0
2020-12-15 10:15:00,161.45,161.55,161.24,161.47,21117.0,153.8038,153.899,153.6037,153.8228,21117.0
2020-12-15 10:20:00,161.42,162.08,161.34,162.08,65529.0,153.7752,154.4039,153.699,154.4039,65529.0
2020-12-15 10:25:00,162.03,163.14,161.9,162.88,78818.0,154.3563,155.4137,154.2324,155.166,78818.0
2020-12-15 10:30:00,162.75,162.78,162.0,162.39,222480.0,155.0422,155.0708,154.3277,154.6992,222480.0
2020-12-15 10:35:00,162.44,162.86,162.32,162.75,49164.0,154.7469,155.147,154.6326,155.0422,49164.0
2020-12-15 10:40:00,162.71,163.13,162.54,162.94,62820.0,155.0041,155.4042,154.8421,155.2232,62820.0
2020-12-15 10:45:00,162.97,163.2,162.84,162.87,66829.0,155.2518,155.4709,155.1279,155.1565,66829.0
2020-12-15 10:50:00,162.87,162.97,162.7,162.86,45375.0,155.1565,155.2518,154.9946,155.147,45375.0
2020-12-15 10:55:00,162.92,163.12,162.56,162.82,108314.0,155.2041,155.3947,154.8612,155.1089,108314.0
2020-12-15 11:00:00,162.79,162.97,162.69,162.84,53076.0,155.0803,155.2518,154.985,155.1279,53076.0
2020-12-15 11:05:00,162.84,162.94,162.44,162.47,36494.0,155.1279,155.2232,154.7469,154.7755,36494.0
2020-12-15 11:10:00,162.36,162.8,162.28,162.78,27122.0,154.6707,155.0898,154.5944,155.0708,27122.0
2020-12-15 11:15:00,162.75,163.13,162.75,163.0,79644.0,155.0422,155.4042,155.0422,155.2804,79644.0
2020-12-15 11:20:00,162.95,163.01,162.77,162.83,30010.0,155.2327,155.2899,155.0612,155.1184,30010.0
2020-12-15 11:25:00,162.83,163.01,162.76,162.99,29293.0,155.1184,155.2899,155.0517,155.2708,29293.0
2020-12-15 11:30:00,163.0,163.03,162.61,162.67,36518.0,155.2804,155.3089,154.9088,154.966,36518.0
2020-12-15 11:35:00,162.7,162.77,162.55,162.69,26022.0,154.9946,155.0612,154.8517,154.985,26022.0
2020-12-15 11:40:00,162.71,163.27,162.7,163.21,35409.0,155.0041,155.5376,154.9946,155.4804,35409.0
2020-12-15 11:45:00,163.17,163.45,163.15,163.45,48561.0,155.4423,155.709,155.4232,155.709,48561.0
2020-12-15 11:50:00,163.45,163.55,163.31,163.34,29742.0,155.709,155.8043,155.5757,155.6042,29742.0
2020-12-15 11:55:00,163.37,163.53,163.26,163.5,41169.0,155.6328,155.7852,155.528,155.7567,41169.0
2020-12-15 12:00:00,163.47,163.98,163.44,163.95,66250.0,155.7281,156.2139,155.6995,156.1854,66250.0
2020-12-15 12:05:00,163.92,164.06,163.83,163.96,40544.0,156.1568,156.2901,156.071,156.1949,40544.0
2020-12-15 12:10:00,163.92,164.07,163.81,164.02,25081.0,156.1568,156.2997,156.052,156.252,25081.0
2020-12-15 12:15:00,164.01,164.01,163.71,163.89,20200.0,156.2425,156.2425,155.9567,156.1282,20200.0
2020-12-15 12:20:00,163.9,164.01,163.82,163.82,22683.0,156.1377,156.2425,156.0615,156.0615,22683.0
2020-12-15 12:25:00,163.85,164.05,163.81,163.91,21410.0,156.0901,156.2806,156.052,156.1473,21410.0
2020-12-15 12:30:00,163.91,164.25,163.87,164.22,17718.0,156.1473,156.4712,156.1091,156.4426,17718.0
2020-12-15 12:35:00,164.21,164.4,164.14,164.26,131194.0,156.433,156.614,156.3664,156.4807,131194.0
2020-12-15 12:40:00,164.3,164.32,164.0,164.01,18155.0,156.5188,156.5378,156.233,156.2425,18155.0
2020-12-15 12:45:00,164.03,164.28,163.82,164.28,29643.0,156.2616,156.4997,156.0615,156.4997,29643.0
2020-12-15 12:50:00,164.31,164.57,164.24,164.5,56361.0,156.5283,156.776,156.4616,156.7093,56361.0
2020-12-15 12:55:00,164.5,164.73,164.43,164.6,39195.0,156.7093,156.9284,156.6426,156.8046,39195.0
2020-12-15 13:00:00,164.61,164.71,164.47,164.56,51834.0,156.8141,156.9094,156.6807,156.7665,51834.0
2020-12-15 13:05:00,164.56,165.23,164.54,165.1,57623.0,156.7665,157.4047,156.7474,157.2809,57623.0
2020-12-15 13:10:00,165.14,165.65,165.09,165.65,45115.0,157.319,157.8048,157.2714,157.8048,45115.0
2020-12-15 13:15:00,165.66,165.67,165.29,165.62,29059.0,157.8144,157.8239,157.4619,157.7763,29059.0
2020-12-15 13:20:00,165.62,165.72,165.51,165.56,27819.0,157.7763,157.8715,157.6715,157.7191,27819.0
2020-12-15 13:25:00,165.58,165.7,165.53,165.65,36187.0,157.7382,157.8525,157.6905,157.8048,36187.0
2020-12-15 13:30:00,165.67,165.82,165.63,165.8,34344.0,157.8239,157.9668,157.7858,157.9477,34344.0
2020-12-15 13:35:00,165.8,166.01,165.77,165.96,44410.0,157.9477,158.1478,157.9192,158.1002,44410.0
2020-12-15 13:40:00,165.99,166.2,165.9,166.09,50013.0,158.1287,158.3288,158.043,158.224,50013.0
2020-12-15 13:45:00,166.1,166.19,165.94,166.03,65211.0,158.2335,158.3193,158.0811,158.1668,65211.0
2020-12-15 13:50:00,166.06,166.23,165.8,165.91,31207.0,158.1954,158.3574,157.9477,158.0525,31207.0
2020-12-15 13:55:00,165.91,166.26,165.91,166.26,33857.0,158.0525,158.386,158.0525,158.386,33857.0
2020-12-15 14:00:00,166.24,166.25,166.06,166.15,36219.0,158.3669,158.3764,158.1954,158.2812,36219.0
2020-12-15 14:05:00,166.17,166.27,166.05,166.17,31979.0,158.3002,158.3955,158.1859,158.3002,31979.0
2020-12-15 14:10:00,166.17,166.18,165.77,166.12,32366.0,158.3002,158.3097,157.9192,158.2526,32366.0
2020-12-15 14:15:00,166.19,166.24,165.96,166.09,43045.0,158.3193,158.3669,158.1002,158.224,43045.0
2020-12-15 14:20:00,166.07,166.09,165.86,165.91,54825.0,158.205,158.224,158.0049,158.0525,54825.0
2020-12-15 14:25:00,165.88,166.15,165.86,166.14,91723.0,158.024,158.2812,158.0049,158.2716,91723.0
2020-12-15 14:30:00,166.14,166.16,165.98,166.03,34251.0,158.2716,158.2907,158.1192,158.1668,34251.0
2020-12-15 14:35:00,166.02,166.4,165.97,166.35,44409.0,158.1573,158.5193,158.1097,158.4717,44409.0
2020-12-15 14:40:00,166.34,166.66,166.19,166.49,227543.0,158.4622,158.767,158.3193,158.6051,227543.0
2020-12-15 14:45:00,166.47,166.59,166.42,166.48,46740.0,158.586,158.7003,158.5384,158.5955,46740.0
2020-12-15 14:50:00,166.5,166.7,166.49,166.67,55456.0,158.6146,158.8051,158.6051,158.7765,55456.0
2020-12-15 14:55:00,166.7,166.71,166.41,166.51,38342.0,158.8051,158.8146,158.5289,158.6241,38342.0
2020-12-15 15:00:00,166.49,166.68,166.49,166.68,30204.0,158.6051,158.7861,158.6051,158.7861,30204.0
2020-12-15 15:05:00,166.69,166.96,166.62,166.9,67674.0,158.7956,159.0528,158.7289,158.9956,67674.0
2020-12-15 15:10:00,166.9,167.0,166.75,166.96,39013.0,158.9956,159.0909,158.8528,159.0528,39013.0
2020-12-15 15:15:00,166.95,167.03,166.86,167.02,65190.0,159.0433,159.1195,158.9575,159.11,65190.0
2020-12-15 15:20:00,167.0,167.54,166.99,167.53,82490.0,159.0909,159.6053,159.0814,159.5958,82490.0
2020-12-15 15:25:00,167.52,167.76,167.49,167.6,100574.0,159.5863,159.8149,159.5577,159.6625,100574.0
2020-12-15 15:30:00,167.58,167.6,167.2,167.35,99163.0,159.6434,159.6625,159.2814,159.4243,99163.0
2020-12-15 15:35:00,167.37,167.53,167.27,167.27,79176.0,159.4434,159.5958,159.3481,159.3481,79176.0
2020-12-15 15:40:00,167.27,167.57,167.19,167.31,117351.0,159.3481,159.6339,159.2719,159.3862,117351.0
2020-12-15 15:45:00,167.32,168.23,167.26,168.06,185245.0,159.3958,160.2627,159.3386,160.1007,185245.0
2020-12-15 15:50:00,168.04,168.11,167.23,167.35,166295.0,160.0817,160.1483,159.31,159.4243,166295.0
2020-12-15 15:55:00,167.38,167.8,167.33,167.34,284592.0,159.4529,159.853,159.4053,159.4148,284592.0
2020-12-16 09:30:00,169.52,170.0,166.75,166.75,323614.0,161.4916,161.9488,158.8528,158.8528,323614.0
2020-12-16 09:35:00,166.75,168.28,166.75,167.36,97715.0,158.8528,160.3103,158.8528,159.4339,97715.0
2020-12-16 09:40:00,167.3,168.14,167.2,167.91,132488.0,159.3767,160.1769,159.2814,159.9578,132488.0
2020-12-16 09:45:00,167.92,169.48,167.55,169.48,69977.0,159.9673,161.4535,159.6149,161.4535,69977.0
2020-12-16 09:50:00,169.5,169.51,168.64,168.93,120071.0,161.4725,161.482,160.6532,160.9295,120071.0
2020-12-16 09:55:00,168.94,170.54,168.93,170.39,89953.0,160.939,162.4633,160.9295,162.3204,89953.0
2020-12-16 10:00:00,170.37,170.37,169.21,169.78,62835.0,162.3013,162.3013,161.1962,161.7393,62835.0
2020-12-16 10:05:00,169.8,170.37,169.5,170.37,36799.0,161.7583,162.3013,161.4725,162.3013,36799.0
2020-12-16 10:10:00,170.35,170.48,169.94,170.34,39440.0,162.2823,162.4061,161.8917,162.2727,39440.0
2020-12-16 10:15:00,170.27,170.75,170.27,170.54,36365.0,162.206,162.6633,162.206,162.4633,36365.0
2020-12-16 10:20:00,170.54,170.65,170.21,170.59,53394.0,162.4633,162.568,162.1489,162.5109,53394.0
2020-12-16 10:25:00,170.62,170.99,170.62,170.97,50716.0,162.5395,162.8919,162.5395,162.8729,50716.0
2020-12-16 10:30:00,170.92,171.47,170.85,171.29,51724.0,162.8253,163.3492,162.7586,163.1777,51724.0
2020-12-16 10:35:00,171.23,171.5,170.92,171.28,80725.0,163.1206,163.3778,162.8253,163.1682,80725.0
2020-12-16 10:40:00,171.3,171.95,171.29,171.86,68457.0,163.1873,163.8065,163.1777,163.7207,68457.0
2020-12-16 10:45:00,171.78,171.96,171.53,171.79,64006.0,163.6445,163.816,163.4064,163.6541,64006.0
2020-12-16 10:50:00,171.82,171.93,171.64,171.91,35526.0,163.6826,163.7874,163.5112,163.7684,35526.0
2020-12-16 10:55:00,171.88,172.25,171.67,172.02,58078.0,163.7398,164.0923,163.5397,163.8732,58078.0
2020-12-16 11:00:00,172.0,172.45,172.0,172.25,48624.0,163.8541,164.2828,163.8541,164.0923,48624.0
2020-12-16 11:05:00,172.25,172.95,172.25,172.94,64017.0,164.0923,164.7591,164.0923,164.7496,64017.0
2020-12-16 11:10:00,172.88,173.19,172.11,172.17,82858.0,164.6924,164.9878,163.9589,164.0161,82858.0
2020-12-16 11:15:00,172.16,172.41,172.01,172.35,52034.0,164.0065,164.2447,163.8636,164.1875,52034.0
2020-12-16 11:20:00,172.27,172.32,171.82,171.97,113995.0,164.1113,164.159,163.6826,163.8255,113995.0
2020-12-16 11:25:00,171.99,172.07,171.37,171.56,55817.0,163.8446,163.9208,163.2539,163.435,55817.0
2020-12-16 11:30:00,171.53,171.94,171.19,171.92,134120.0,163.4064,163.797,163.0825,163.7779,134120.0
2020-12-16 11:35:00,171.82,171.9,171.5,171.71,66297.0,163.6826,163.7588,163.3778,163.5778,66297.0
2020-12-16 11:40:00,171.75,171.85,171.4,171.78,91352.0,163.616,163.7112,163.2825,163.6445,91352.0
2020-12-16 11:45:00,171.78,171.83,171.46,171.79,198466.0,163.6445,163.6922,163.3397,163.6541,198466.0
2020-12-16 11:50:00,171.77,171.83,171.43,171.56,30804.0,163.635,163.6922,163.3111,163.435,30804.0
2020-12-16 11:55:00,171.52,171.54,171.32,171.32,26777.0,163.3968,163.4159,163.2063,163.2063,26777.0
2020-12-16 12:00:00,171.36,171.61,171.31,171.59,25941.0,163.2444,163.4826,163.1968,163.4635,25941.0
2020-12-16 12:05:00,171.62,171.8,171.56,171.56,14790.0,163.4921,163.6636,163.435,163.435,14790.0
2020-12-16 12:10:00,171.58,171.66,171.44,171.66,22935.0,163.454,163.5302,163.3206,163.5302,22935.0
2020-12-16 12:15:00,171.62,171.72,171.49,171.54,11549.0,163.4921,163.5874,163.3683,163.4159,11549.0
2020-12-16 12:20:00,171.53,171.61,171.43,171.56,16727.0,163.4064,163.4826,163.3111,163.435,16727.0
2020-12-16 12:25:00,171.59,171.67,171.48,171.56,16486.0,163.4635,163.5397,163.3587,163.435,16486.0
2020-12-16 12:30:00,171.56,171.65,171.46,171.49,19996.0,163.435,163.5207,163.3397,163.3683,19996.0
2020-12-16 12:35:00,171.47,171.89,171.47,171.86,25268.0,163.3492,163.7493,163.3492,163.7207,25268.0
2020-12-16 12:40:00,171.86,172.2,171.79,171.81,108539.0,163.7207,164.0446,163.6541,163.6731,108539.0
2020-12-16 12:45:00,171.83,172.05,171.73,171.78,58579.0,163.6922,163.9017,163.5969,163.6445,58579.0
2020-12-16 12:50:00,171.75,171.75,171.15,171.18,29550.0,163.616,163.616,163.0444,163.0729,29550.0
2020-12-16 12:55:00,171.16,171.18,170.94,171.13,24326.0,163.0539,163.0729,162.8443,163.0253,24326.0
2020-12-16 13:00:00,171.15,171.55,171.0,171.47,34772.0,163.0444,163.4254,162.9015,163.3492,34772.0
2020-12-16 13:05:00,171.47,171.58,171.29,171.47,27943.0,163.3492,163.454,163.1777,163.3492,27943.0
2020-12-16 13:10:00,171.42,171.54,171.3,171.52,27942.0,163.3016,163.4159,163.1873,163.3968,27942.0
2020-12-16 13:15:00,171.48,171.54,171.31,171.45,21027.0,163.3587,163.4159,163.1968,163.3302,21027.0
2020-12-16 13:20:00,171.35,171.42,171.31,171.39,19805.0,163.2349,163.3016,163.1968,163.273,19805.0
2020-12-16 13:25:00,171.45,171.52,171.37,171.46,13586.0,163.3302,163.3968,163.2539,163.3397,13586.0
2020-12-16 13:30:00,171.49,171.55,171.47,171.5,18473.0,163.3683,163.4254,163.3492,163.3778,18473.0
2020-12-16 13:35:00,171.51,171.57,171.42,171.51,16372.0,163.3873,163.4445,163.3016,163.3873,16372.0
2020-12-16 13:40:00,171.48,171.54,171.36,171.52,23298.0,163.3587,163.4159,163.2444,163.3968,23298.0
2020-12-16 13:45:00,171.5,171.53,171.38,171.39,10133.0,163.3778,163.4064,163.2635,163.273,10133.0
2020-12-16 13:50:00,171.39,171.4,171.29,171.36,23817.0,163.273,163.2825,163.1777,163.2444,23817.0
2020-12-16 13:55:00,171.36,171.5,171.31,171.45,17671.0,163.2444,163.3778,163.1968,163.3302,17671.0
2020-12-16 14:00:00,171.48,171.6,171.3,171.56,22689.0,163.3587,163.4731,163.1873,163.435,22689.0
2020-12-16 14:05:00,171.58,171.66,171.35,171.66,23902.0,163.454,163.5302,163.2349,163.5302,23902.0
2020-12-16 14:10:00,171.62,171.9,171.62,171.74,24581.0,163.4921,163.7588,163.4921,163.6064,24581.0
2020-12-16 14:15:00,171.75,171.81,171.69,171.81,20504.0,163.616,163.6731,163.5588,163.6731,20504.0
2020-12-16 14:20:00,171.84,171.87,171.69,171.87,14805.0,163.7017,163.7303,163.5588,163.7303,14805.0
2020-12-16 14:25:00,171.87,171.88,171.54,171.6,17787.0,163.7303,163.7398,163.4159,163.4731,17787.0
2020-12-16 14:30:00,171.61,171.63,171.36,171.39,19471.0,163.4826,163.5016,163.2444,163.273,19471.0
2020-12-16 14:35:00,171.43,171.76,171.39,171.76,38521.0,163.3111,163.6255,163.273,163.6255,38521.0
2020-12-16 14:40:00,171.75,171.77,171.58,171.7,19816.0,163.616,163.635,163.454,163.5683,19816.0
2020-12-16 14:45:00,171.74,171.87,171.66,171.72,19544.0,163.6064,163.7303,163.5302,163.5874,19544.0
2020-12-16 14:50:00,171.73,171.79,171.6,171.66,22424.0,163.5969,163.6541,163.4731,163.5302,22424.0
2020-12-16 14:55:00,171.66,171.85,171.62,171.83,19799.0,163.5302,163.7112,163.4921,163.6922,19799.0
2020-12-16 15:00:00,171.86,171.92,171.74,171.87,12367.0,163.7207,163.7779,163.6064,163.7303,12367.0
2020-12-16 15:05:00,171.91,172.01,171.67,171.78,28254.0,163.7684,163.8636,163.5397,163.6445,28254.0
2020-12-16 15:10:00,171.79,171.89,171.66,171.87,27561.0,163.6541,163.7493,163.5302,163.7303,27561.0
2020-12-16 15:15:00,171.86,172.21,171.84,172.19,40049.0,163.7207,164.0542,163.7017,164.0351,40049.0
2020-12-16 15:20:00,172.17,172.69,172.16,172.65,36924.0,164.0161,164.5114,164.0065,164.4733,36924.0
2020-12-16 15:25:00,172.69,172.71,172.47,172.61,44935.0,164.5114,164.5305,164.3019,164.4352,44935.0
2020-12-16 15:30:00,172.58,172.9,172.57,172.65,94638.0,164.4066,164.7115,164.3971,164.4733,94638.0
2020-12-16 15:35:00,172.65,172.65,172.09,172.3,48920.0,164.4733,164.4733,163.9398,164.1399,48920.0
2020-12-16 15:40:00,172.33,172.37,172.05,172.25,52979.0,164.1685,164.2066,163.9017,164.0923,52979.0
2020-12-16 15:45:00,172.25,172.45,172.17,172.27,71217.0,164.0923,164.2828,164.0161,164.1113,71217.0
2020-12-16 15:50:00,172.17,172.24,171.93,171.94,98942.0,164.0161,164.0827,163.7874,163.797,98942.0
2020-12-16 15:55:00,171.98,172.18,171.84,172.07,191730.0,163.8351,164.0256,163.7017,163.9208,191730.0
2020-12-17 09:30:00,171.73,172.23,171.42,172.06,85169.0,163.5969,164.0732,163.3016,163.9113,85169.0
2020-12-17 09:35:00,172.27,172.62,172.05,172.59,26513.0,164.1113,164.4447,163.9017,164.4162,26513.0
2020-12-17 09:40:00,172.46,172.94,172.07,172.23,25656.0,164.2923,164.7496,163.9208,164.0732,25656.0
2020-12-17 09:45:00,172.21,172.71,172.19,172.51,25076.0,164.0542,164.5305,164.0351,164.34,25076.0
2020-12-17 09:50:00,172.42,172.5,172.04,172.16,51557.0,164.2542,164.3304,163.8922,164.0065,51557.0
2020-12-17 09:55:00,172.12,172.35,172.0,172.0,30291.0,163.9684,164.1875,163.8541,163.8541,30291.0
2020-12-17 10:00:00,171.99,172.16,171.78,172.12,26671.0,163.8446,164.0065,163.6445,163.9684,26671.0
2020-12-17 10:05:00,172.11,172.49,171.94,172.45,40492.0,163.9589,164.3209,163.797,164.2828,40492.0
2020-12-17 10:10:00,172.5,172.65,172.43,172.57,19110.0,164.3304,164.4733,164.2637,164.3971,19110.0
2020-12-17 10:15:00,172.56,172.63,172.13,172.13,15824.0,164.3876,164.4543,163.978,163.978,15824.0
2020-12-17 10:20:00,172.13,172.27,171.95,172.08,21426.0,163.978,164.1113,163.8065,163.9303,21426.0
2020-12-17 10:25:00,172.1,172.16,171.9,172.11,22324.0,163.9494,164.0065,163.7588,163.9589,22324.0
2020-12-17 10:30:00,172.11,172.62,172.04,172.56,17750.0,163.9589,164.4447,163.8922,164.3876,17750.0
2020-12-17 10:35:00,172.56,172.76,172.39,172.72,16471.0,164.3876,164.5781,164.2256,164.54,16471.0
2020-12-17 10:40:00,172.73,172.73,172.03,172.12,15129.0,164.5495,164.5495,163.8827,163.9684,15129.0
2020-12-17 10:45:00,172.19,172.29,171.98,171.99,15823.0,164.0351,164.1304,163.8351,163.8446,15823.0
2020-12-17 10:50:00,171.99,172.51,171.94,172.44,26373.0,163.8446,164.34,163.797,164.2733,26373.0
2020-12-17 10:55:00,172.46,172.46,171.85,171.94,25304.0,164.2923,164.2923,163.7112,163.797,25304.0
2020-12-17 11:00:00,171.91,171.97,171.68,171.78,16064.0,163.7684,163.8255,163.5493,163.6445,16064.0
2020-12-17 11:05:00,171.78,172.16,171.77,172.16,14681.0,163.6445,164.0065,163.635,164.0065,14681.0
2020-12-17 11:10:00,172.17,172.26,172.06,172.19,9907.0,164.0161,164.1018,163.9113,164.0351,9907.0
2020-12-17 11:15:00,172.15,172.29,172.15,172.24,19934.0,163.997,164.1304,163.997,164.0827,19934.0
2020-12-17 11:20:00,172.17,172.21,171.97,172.07,32307.0,164.0161,164.0542,163.8255,163.9208,32307.0
2020-12-17 11:25:00,172.08,172.25,172.04,172.2,40008.0,163.9303,164.0923,163.8922,164.0446,40008.0
2020-12-17 11:30:00,172.22,172.23,171.92,171.92,26137.0,164.0637,164.0732,163.7779,163.7779,26137.0
2020-12-17 11:35:00,171.9,171.9,171.1,171.25,40679.0,163.7588,163.7588,162.9967,163.1396,40679.0
2020-12-17 11:40:00,171.19,171.67,171.18,171.59,36645.0,163.0825,163.5397,163.0729,163.4635,36645.0
2020-12-17 11:45:00,171.59,171.94,171.57,171.84,16243.0,163.4635,163.797,163.4445,163.7017,16243.0
2020-12-17 11:50:00,171.84,171.89,171.58,171.69,30546.0,163.7017,163.7493,163.454,163.5588,30546.0
2020-12-17 11:55:00,171.69,172.16,171.68,172.13,16657.0,163.5588,164.0065,163.5493,163.978,16657.0
2020-12-17 12:00:00,172.1,172.16,171.94,172.0,17155.0,163.9494,164.0065,163.797,163.8541,17155.0
2020-12-17 12:05:00,172.0,172.21,171.98,172.12,12868.0,163.8541,164.0542,163.8351,163.9684,12868.0
2020-12-17 12:10:00,172.12,172.37,172.11,172.33,10633.0,163.9684,164.2066,163.9589,164.1685,10633.0
2020-12-17 12:15:00,172.32,172.36,172.22,172.36,15846.0,164.159,164.1971,164.0637,164.1971,15846.0
2020-12-17 12:20:00,172.33,172.42,172.21,172.38,9772.0,164.1685,164.2542,164.0542,164.2161,9772.0
2020-12-17 12:25:00,172.38,172.45,172.25,172.45,17341.0,164.2161,164.2828,164.0923,164.2828,17341.0
2020-12-17 12:30:00,172.46,172.86,172.46,172.85,12960.0,164.2923,164.6734,164.2923,164.6639,12960.0
2020-12-17 12:35:00,172.87,173.07,172.85,173.04,21123.0,164.6829,164.8734,164.6639,164.8449,21123.0
2020-12-17 12:40:00,173.02,173.09,172.85,172.85,20750.0,164.8258,164.8925,164.6639,164.6639,20750.0
2020-12-17 12:45:00,172.85,172.99,172.73,172.88,24167.0,164.6639,164.7972,164.5495,164.6924,24167.0
2020-12-17 12:50:00,172.86,172.94,172.72,172.92,15980.0,164.6734,164.7496,164.54,164.7305,15980.0
2020-12-17 12:55:00,172.91,173.24,172.91,173.23,22549.0,164.721,165.0354,164.721,165.0259,22549.0
2020-12-17 13:00:00,173.21,173.28,173.12,173.27,15421.0,165.0068,165.0735,164.9211,165.064,15421.0
2020-12-17 13:05:00,173.28,173.34,173.17,173.22,12978.0,165.0735,165.1306,164.9687,165.0163,12978.0
2020-12-17 13:10:00,173.2,173.2,172.98,173.09,15938.0,164.9973,164.9973,164.7877,164.8925,15938.0
2020-12-17 13:15:00,173.11,173.25,173.08,173.23,26048.0,164.9115,165.0449,164.883,165.0259,26048.0
2020-12-17 13:20:00,173.21,173.27,173.15,173.2,8269.0,165.0068,165.064,164.9496,164.9973,8269.0
2020-12-17 13:25:00,173.18,173.23,173.11,173.12,15620.0,164.9782,165.0259,164.9115,164.9211,15620.0
2020-12-17 13:30:00,173.12,173.38,173.08,173.09,39016.0,164.9211,165.1688,164.883,164.8925,39016.0
2020-12-17 13:35:00,173.14,173.44,173.09,173.43,33796.0,164.9401,165.2259,164.8925,165.2164,33796.0
2020-12-17 13:40:00,173.41,173.58,173.39,173.4,20206.0,165.1973,165.3593,165.1783,165.1878,20206.0
2020-12-17 13:45:00,173.43,173.54,173.37,173.5,58109.0,165.2164,165.3212,165.1592,165.2831,58109.0
2020-12-17 13:50:00,173.51,173.9,173.5,173.7,50562.0,165.2926,165.6641,165.2831,165.4736,50562.0
2020-12-17 13:55:00,173.69,173.75,173.49,173.75,18968.0,165.4641,165.5212,165.2735,165.5212,18968.0
2020-12-17 14:00:00,173.72,173.74,173.6,173.7,8779.0,165.4927,165.5117,165.3783,165.4736,8779.0
2020-12-17 14:05:00,173.69,173.75,173.61,173.72,10767.0,165.4641,165.5212,165.3879,165.4927,10767.0
2020-12-17 14:10:00,173.69,173.8,173.54,173.57,9844.0,165.4641,165.5689,165.3212,165.3498,9844.0
2020-12-17 14:15:00,173.56,173.57,173.22,173.22,14525.0,165.3402,165.3498,165.0163,165.0163,14525.0
2020-12-17 14:20:00,173.25,173.31,173.09,173.27,10708.0,165.0449,165.1021,164.8925,165.064,10708.0
2020-12-17 14:25:00,173.3,173.38,173.22,173.3,13560.0,165.0925,165.1688,165.0163,165.0925,13560.0
2020-12-17 14:30:00,173.33,173.43,173.21,173.25,18910.0,165.1211,165.2164,165.0068,165.0449,18910.0
2020-12-17 14:35:00,173.25,173.34,173.2,173.21,14428.0,165.0449,165.1306,164.9973,165.0068,14428.0
2020-12-17 14:40:00,173.21,173.28,173.07,173.07,11064.0,165.0068,165.0735,164.8734,164.8734,11064.0
2020-12-17 14:45:00,173.08,173.08,172.79,172.79,13418.0,164.883,164.883,164.6067,164.6067,13418.0
2020-12-17 14:50:00,172.79,173.03,172.79,172.95,15348.0,164.6067,164.8353,164.6067,164.7591,15348.0
2020-12-17 14:55:00,172.95,173.35,172.94,173.27,19244.0,164.7591,165.1402,164.7496,165.064,19244.0
2020-12-17 15:00:00,173.27,173.36,173.26,173.33,15418.0,165.064,165.1497,165.0544,165.1211,15418.0
2020-12-17 15:05:00,173.33,173.34,173.09,173.09,27650.0,165.1211,165.1306,164.8925,164.8925,27650.0
2020-12-17 15:10:00,173.09,173.31,173.02,173.3,37826.0,164.8925,165.1021,164.8258,165.0925,37826.0
2020-12-17 15:15:00,173.3,173.36,173.26,173.27,19764.0,165.0925,165.1497,165.0544,165.064,19764.0
2020-12-17 15:20:00,173.26,173.6,173.25,173.51,24809.0,165.0544,165.3783,165.0449,165.2926,24809.0
2020-12-17 15:25:00,173.53,173.55,173.35,173.36,20263.0,165.3117,165.3307,165.1402,165.1497,20263.0
2020-12-17 15:30:00,173.33,173.49,173.33,173.48,18429.0,165.1211,165.2735,165.1211,165.264,18429.0
2020-12-17 15:35:00,173.49,173.63,173.43,173.58,30214.0,165.2735,165.4069,165.2164,165.3593,30214.0
2020-12-17 15:40:00,173.56,173.57,173.38,173.4,39748.0,165.3402,165.3498,165.1688,165.1878,39748.0
2020-12-17 15:45:00,173.41,173.43,173.18,173.18,30103.0,165.1973,165.2164,164.9782,164.9782,30103.0
2020-12-17 15:50:00,173.24,173.39,173.08,173.11,51229.0,165.0354,165.1783,164.883,164.9115,51229.0
2020-12-17 15:55:00,173.13,173.13,172.56,172.63,230158.0,164.9306,164.9306,164.3876,164.4543,230158.0
2020-12-18 09:30:00,172.52,172.85,172.0,172.79,561602.0,164.3495,164.6639,163.8541,164.6067,561602.0
2020-12-18 09:35:00,172.78,172.78,171.75,171.78,78034.0,164.5972,164.5972,163.616,163.6445,78034.0
2020-12-18 09:40:00,171.76,172.25,171.52,171.53,26099.0,163.6255,164.0923,163.3968,163.4064,26099.0
2020-12-18 09:45:00,171.53,172.89,171.46,172.6,39479.0,163.4064,164.702,163.3397,164.4257,39479.0
2020-12-18 09:50:00,172.67,172.84,172.16,172.47,23134.0,164.4924,164.6543,164.0065,164.3019,23134.0
2020-12-18 09:55:00,172.42,172.6,172.11,172.24,44174.0,164.2542,164.4257,163.9589,164.0827,44174.0
2020-12-18 10:00:00,172.26,172.26,171.39,171.47,39241.0,164.1018,164.1018,163.273,163.3492,39241.0
2020-12-18 10:05:00,171.44,171.91,171.41,171.84,21898.0,163.3206,163.7684,163.2921,163.7017,21898.0
2020-12-18 10:10:00,171.85,171.85,170.6,170.64,33537.0,163.7112,163.7112,162.5204,162.5585,33537.0
2020-12-18 10:15:00,170.7,171.08,170.51,171.02,22464.0,162.6157,162.9777,162.4347,162.9205,22464.0
2020-12-18 10:20:00,171.01,171.31,170.76,170.9,41689.0,162.911,163.1968,162.6728,162.8062,41689.0
2020-12-18 10:25:00,170.94,171.03,170.63,170.81,30811.0,162.8443,162.9301,162.549,162.7205,30811.0
2020-12-18 10:30:00,170.83,170.83,170.24,170.34,34990.0,162.7395,162.7395,162.1775,162.2727,34990.0
2020-12-18 10:35:00,170.46,170.82,170.2,170.8,26167.0,162.387,162.73,162.1394,162.7109,26167.0
2020-12-18 10:40:00,170.75,170.9,170.58,170.58,25747.0,162.6633,162.8062,162.5014,162.5014,25747.0
2020-12-18 10:45:00,170.59,171.02,170.58,170.82,17733.0,162.5109,162.9205,162.5014,162.73,17733.0
2020-12-18 10:50:00,170.84,170.88,170.72,170.75,16935.0,162.749,162.7872,162.6347,162.6633,16935.0
2020-12-18 10:55:00,170.72,170.75,170.36,170.44,33862.0,162.6347,162.6633,162.2918,162.368,33862.0
2020-12-18 11:00:00,170.43,170.82,170.41,170.77,15641.0,162.3585,162.73,162.3394,162.6824,15641.0
2020-12-18 11:05:00,170.8,171.19,170.77,171.13,28766.0,162.7109,163.0825,162.6824,163.0253,28766.0
2020-12-18 11:10:00,171.11,171.11,170.5,170.57,15177.0,163.0063,163.0063,162.4252,162.4918,15177.0
2020-12-18 11:15:00,170.62,170.64,170.4,170.6,14818.0,162.5395,162.5585,162.3299,162.5204,14818.0
2020-12-18 11:20:00,170.54,170.55,169.58,169.59,53195.0,162.4633,162.4728,161.5487,161.5582,53195.0
2020-12-18 11:25:00,169.67,169.75,169.35,169.4,83922.0,161.6345,161.7107,161.3296,161.3772,83922.0
2020-12-18 11:30:00,169.42,169.52,169.25,169.42,46279.0,161.3963,161.4916,161.2344,161.3963,46279.0
2020-12-18 11:35:00,169.43,169.56,169.19,169.19,22443.0,161.4058,161.5297,161.1772,161.1772,22443.0
2020-12-18 11:40:00,169.19,169.37,169.09,169.29,22679.0,161.1772,161.3487,161.0819,161.2725,22679.0
2020-12-18 11:45:00,169.31,169.37,169.12,169.22,13808.0,161.2915,161.3487,161.1105,161.2058,13808.0
2020-12-18 11:50:00,169.27,169.37,169.15,169.27,16433.0,161.2534,161.3487,161.1391,161.2534,16433.0
2020-12-18 11:55:00,169.28,169.51,169.19,169.44,12789.0,161.2629,161.482,161.1772,161.4154,12789.0
2020-12-18 12:00:00,169.42,169.54,169.32,169.47,13786.0,161.3963,161.5106,161.301,161.4439,13786.0
2020-12-18 12:05:00,169.45,169.45,169.12,169.25,12139.0,161.4249,161.4249,161.1105,161.2344,12139.0
2020-12-18 12:10:00,169.25,169.43,169.2,169.43,19235.0,161.2344,161.4058,161.1867,161.4058,19235.0
2020-12-18 12:15:00,169.41,169.74,169.41,169.73,23433.0,161.3868,161.7011,161.3868,161.6916,23433.0
2020-12-18 12:20:00,169.72,169.73,169.52,169.71,10348.0,161.6821,161.6916,161.4916,161.6726,10348.0
2020-12-18 12:25:00,169.79,169.86,169.72,169.8,9387.0,161.7488,161.8155,161.6821,161.7583,9387.0
2020-12-18 12:30:00,169.81,169.81,169.5,169.61,13888.0,161.7678,161.7678,161.4725,161.5773,13888.0
2020-12-18 12:35:00,169.58,169.68,169.5,169.67,9729.0,161.5487,161.644,161.4725,161.6345,9729.0
2020-12-18 12:40:00,169.66,169.71,169.47,169.47,11064.0,161.6249,161.6726,161.4439,161.4439,11064.0
2020-12-18 12:45:00,169.52,169.68,169.47,169.55,14682.0,161.4916,161.644,161.4439,161.5201,14682.0
2020-12-18 12:50:00,169.55,169.56,169.43,169.48,9578.0,161.5201,161.5297,161.4058,161.4535,9578.0
2020-12-18 12:55:00,169.47,169.47,169.34,169.43,38737.0,161.4439,161.4439,161.3201,161.4058,38737.0
2020-12-18 13:00:00,169.43,169.47,169.33,169.36,13836.0,161.4058,161.4439,161.3106,161.3391,13836.0
2020-12-18 13:05:00,169.39,169.56,169.35,169.53,13603.0,161.3677,161.5297,161.3296,161.5011,13603.0
2020-12-18 13:10:00,169.53,169.82,169.52,169.64,16209.0,161.5011,161.7774,161.4916,161.6059,16209.0
2020-12-18 13:15:00,169.64,169.65,169.49,169.5,5805.0,161.6059,161.6154,161.463,161.4725,5805.0
2020-12-18 13:20:00,169.54,169.57,169.36,169.56,11711.0,161.5106,161.5392,161.3391,161.5297,11711.0
2020-12-18 13:25:00,169.54,169.71,169.53,169.62,10025.0,161.5106,161.6726,161.5011,161.5868,10025.0
2020-12-18 13:30:00,169.62,169.62,169.35,169.48,12818.0,161.5868,161.5868,161.3296,161.4535,12818.0
2020-12-18 13:35:00,169.47,169.51,169.27,169.33,9549.0,161.4439,161.482,161.2534,161.3106,9549.0
2020-12-18 13:40:00,169.33,169.44,169.22,169.22,8385.0,161.3106,161.4154,161.2058,161.2058,8385.0
2020-12-18 13:45:00,169.31,169.34,169.08,169.09,6747.0,161.2915,161.3201,161.0724,161.0819,6747.0
2020-12-18 13:50:00,169.09,169.15,169.06,169.1,9664.0,161.0819,161.1391,161.0533,161.0915,9664.0
2020-12-18 13:55:00,169.13,169.22,169.08,169.14,13897.0,161.12,161.2058,161.0724,161.1296,13897.0
2020-12-18 14:00:00,169.14,169.51,169.0,169.5,26932.0,161.1296,161.482,160.9962,161.4725,26932.0
2020-12-18 14:05:00,169.48,169.57,169.25,169.37,12273.0,161.4535,161.5392,161.2344,161.3487,12273.0
2020-12-18 14:10:00,169.37,169.54,169.37,169.53,8259.0,161.3487,161.5106,161.3487,161.5011,8259.0
2020-12-18 14:15:00,169.5,169.57,169.42,169.55,8099.0,161.4725,161.5392,161.3963,161.5201,8099.0
2020-12-18 14:20:00,169.55,169.63,169.45,169.6,9803.0,161.5201,161.5964,161.4249,161.5678,9803.0
2020-12-18 14:25:00,169.56,169.94,169.51,169.89,8981.0,161.5297,161.8917,161.482,161.844,8981.0
2020-12-18 14:30:00,169.91,170.14,169.89,169.97,12193.0,161.8631,162.0822,161.844,161.9203,12193.0
2020-12-18 14:35:00,169.97,170.11,169.85,170.11,15486.0,161.9203,162.0536,161.8059,162.0536,15486.0
2020-12-18 14:40:00,170.11,170.29,169.93,170.2,23098.0,162.0536,162.2251,161.8821,162.1394,23098.0
2020-12-18 14:45:00,170.17,170.25,169.95,170.05,15519.0,162.1108,162.187,161.9012,161.9965,15519.0
2020-12-18 14:50:00,170.06,170.49,170.04,170.48,21784.0,162.006,162.4156,161.9869,162.4061,21784.0
2020-12-18 14:55:00,170.48,170.52,169.98,170.22,14451.0,162.4061,162.4442,161.9298,162.1584,14451.0
2020-12-18 15:00:00,170.2,170.35,170.06,170.28,22646.0,162.1394,162.2823,162.006,162.2156,22646.0
2020-12-18 15:05:00,170.29,170.4,170.18,170.32,13225.0,162.2251,162.3299,162.1203,162.2537,13225.0
2020-12-18 15:10:00,170.3,170.36,170.17,170.28,26756.0,162.2346,162.2918,162.1108,162.2156,26756.0
2020-12-18 15:15:00,170.28,170.64,170.27,170.33,19845.0,162.2156,162.5585,162.206,162.2632,19845.0
2020-12-18 15:20:00,170.34,170.38,170.12,170.21,18160.0,162.2727,162.3108,162.0631,162.1489,18160.0
2020-12-18 15:25:00,170.21,170.25,170.02,170.16,19654.0,162.1489,162.187,161.9679,162.1013,19654.0
2020-12-18 15:30:00,170.15,170.45,170.15,170.39,29261.0,162.0917,162.3775,162.0917,162.3204,29261.0
2020-12-18 15:35:00,170.36,170.36,169.97,170.03,37063.0,162.2918,162.2918,161.9203,161.9774,37063.0
2020-12-18 15:40:00,170.01,170.57,169.96,170.43,61108.0,161.9584,162.4918,161.9107,162.3585,61108.0
2020-12-18 15:45:00,170.46,170.66,170.3,170.66,76825.0,162.387,162.5776,162.2346,162.5776,76825.0
2020-12-18 15:50:00,170.64,171.87,170.39,171.8,130897.0,162.5585,163.7303,162.3204,163.6636,130897.0
2020-12-18 15:55:00,171.84,172.4,170.96,171.23,286317.0,163.7017,164.2352,162.8634,163.1206,286317.0
2020-12-21 09:30:00,169.12,169.12,168.28,168.51,74777.0,161.1105,161.1105,160.3103,160.5294,74777.0
2020-12-21 09:35:00,168.54,168.74,168.11,168.59,40126.0,160.558,160.7485,160.1483,160.6056,40126.0
2020-12-21 09:40:00,168.57,168.58,167.7,167.85,34888.0,160.5866,160.5961,159.7578,159.9007,34888.0
2020-12-21 09:45:00,167.78,167.87,167.2,167.62,25066.0,159.834,159.9197,159.2814,159.6815,25066.0
2020-12-21 09:50:00,167.52,168.11,167.43,167.57,15989.0,159.5863,160.1483,159.5005,159.6339,15989.0
2020-12-21 09:55:00,167.57,167.81,166.88,167.03,23427.0,159.6339,159.8625,158.9766,159.1195,23427.0
2020-12-21 10:00:00,166.94,167.16,166.2,166.21,24211.0,159.0338,159.2433,158.3288,158.3383,24211.0
2020-12-21 10:05:00,166.29,167.5,165.8,167.19,26656.0,158.4145,159.5672,157.9477,159.2719,26656.0
2020-12-21 10:10:00,167.26,167.68,167.1,167.4,27510.0,159.3386,159.7387,159.1862,159.472,27510.0
2020-12-21 10:15:00,167.38,167.54,166.79,166.88,23650.0,159.4529,159.6053,158.8909,158.9766,23650.0
2020-12-21 10:20:00,166.95,167.14,166.61,167.08,27197.0,159.0433,159.2243,158.7194,159.1671,27197.0
2020-12-21 10:25:00,167.03,167.37,166.91,167.37,18445.0,159.1195,159.4434,159.0052,159.4434,18445.0
2020-12-21 10:30:00,167.3,167.34,166.83,167.06,22179.0,159.3767,159.4148,158.929,159.1481,22179.0
2020-12-21 10:35:00,167.07,167.43,167.05,167.42,22016.0,159.1576,159.5005,159.1385,159.491,22016.0
2020-12-21 10:40:00,167.46,167.93,167.37,167.67,22794.0,159.5291,159.9769,159.4434,159.7292,22794.0
2020-12-21 10:45:00,167.63,167.63,167.04,167.47,22946.0,159.6911,159.6911,159.129,159.5387,22946.0
2020-12-21 10:50:00,167.44,167.49,166.98,167.31,16960.0,159.5101,159.5577,159.0719,159.3862,16960.0
2020-12-21 10:55:00,167.32,167.58,167.26,167.42,30803.0,159.3958,159.6434,159.3386,159.491,30803.0
2020-12-21 11:00:00,167.33,167.59,166.97,167.54,25230.0,159.4053,159.653,159.0623,159.6053,25230.0
2020-12-21 11:05:00,167.53,167.67,167.31,167.54,15783.0,159.5958,159.7292,159.3862,159.6053,15783.0
2020-12-21 11:10:00,167.44,167.49,166.9,167.01,21209.0,159.5101,159.5577,158.9956,159.1004,21209.0
2020-12-21 11:15:00,167.0,167.09,166.87,167.05,26239.0,159.0909,159.1766,158.9671,159.1385,26239.0
2020-12-21 11:20:00,167.03,167.15,166.93,167.01,13963.0,159.1195,159.2338,159.0242,159.1004,13963.0
2020-12-21 11:25:00,167.09,167.23,166.65,166.81,17585.0,159.1766,159.31,158.7575,158.9099,17585.0
2020-12-21 11:30:00,166.83,167.37,166.82,167.32,17666.0,158.929,159.4434,158.9194,159.3958,17666.0
2020-12-21 11:35:00,167.32,167.56,167.28,167.45,11401.0,159.3958,159.6244,159.3577,159.5196,11401.0
2020-12-21 11:40:00,167.46,167.72,167.39,167.55,8218.0,159.5291,159.7768,159.4624,159.6149,8218.0
2020-12-21 11:45:00,167.55,167.94,167.5,167.76,6977.0,159.6149,159.9864,159.5672,159.8149,6977.0
2020-12-21 11:50:00,167.72,168.26,167.71,168.1,10477.0,159.7768,160.2912,159.7673,160.1388,10477.0
2020-12-21 11:55:00,168.14,168.17,167.93,167.95,24908.0,160.1769,160.2055,159.9769,159.9959,24908.0
2020-12-21 12:00:00,167.98,168.05,167.86,167.88,22134.0,160.0245,160.0912,159.9102,159.9292,22134.0
2020-12-21 12:05:00,167.9,168.0,167.84,167.91,9366.0,159.9483,160.0436,159.8911,159.9578,9366.0
2020-12-21 12:10:00,167.93,167.98,167.75,167.75,13218.0,159.9769,160.0245,159.8054,159.8054,13218.0
2020-12-21 12:15:00,167.76,167.9,167.73,167.79,11716.0,159.8149,159.9483,159.7863,159.8435,11716.0
2020-12-21 12:20:00,167.7,168.07,167.66,168.0,9925.0,159.7578,160.1102,159.7197,160.0436,9925.0
2020-12-21 12:25:00,167.98,168.1,167.89,168.0,21085.0,160.0245,160.1388,159.9388,160.0436,21085.0
2020-12-21 12:30:00,168.0,168.41,168.0,168.26,44343.0,160.0436,160.4341,160.0436,160.2912,44343.0
2020-12-21 12:35:00,168.25,168.32,168.1,168.1,6846.0,160.2817,160.3484,160.1388,160.1388,6846.0
2020-12-21 12:40:00,168.1,168.15,167.92,167.97,8223.0,160.1388,160.1864,159.9673,160.015,8223.0
2020-12-21 12:45:00,167.95,168.1,167.85,168.1,33210.0,159.9959,160.1388,159.9007,160.1388,33210.0
2020-12-21 12:50:00,168.1,168.29,167.99,168.28,11226.0,160.1388,160.3198,160.034,160.3103,11226.0
2020-12-21 12:55:00,168.23,168.28,168.14,168.22,8069.0,160.2627,160.3103,160.1769,160.2531,8069.0
2020-12-21 13:00:00,168.2,168.33,168.08,168.17,8415.0,160.2341,160.3579,160.1198,160.2055,8415.0
2020-12-21 13:05:00,168.2,168.21,167.93,168.05,14275.0,160.2341,160.2436,159.9769,160.0912,14275.0
2020-12-21 13:10:00,168.0,168.1,167.9,168.04,6389.0,160.0436,160.1388,159.9483,160.0817,6389.0
2020-12-21 13:15:00,168.05,168.17,167.99,168.12,10756.0,160.0912,160.2055,160.034,160.1579,10756.0
2020-12-21 13:20:00,168.14,168.16,167.94,168.02,8268.0,160.1769,160.196,159.9864,160.0626,8268.0
2020-12-21 13:25:00,168.02,168.05,167.9,168.03,10152.0,160.0626,160.0912,159.9483,160.0721,10152.0
2020-12-21 13:30:00,168.0,168.13,168.0,168.13,25615.0,160.0436,160.1674,160.0436,160.1674,25615.0
2020-12-21 13:35:00,168.13,168.35,168.08,168.35,10760.0,160.1674,160.377,160.1198,160.377,10760.0
2020-12-21 13:40:00,168.34,168.6,168.12,168.59,12235.0,160.3674,160.6151,160.1579,160.6056,12235.0
2020-12-21 13:45:00,168.55,168.82,168.51,168.66,7764.0,160.5675,160.8247,160.5294,160.6723,7764.0
2020-12-21 13:50:00,168.65,168.83,168.64,168.75,7214.0,160.6628,160.8342,160.6532,160.758,7214.0
2020-12-21 13:55:00,168.65,168.72,168.47,168.57,21615.0,160.6628,160.7295,160.4913,160.5866,21615.0
2020-12-21 14:00:00,168.6,168.6,168.28,168.42,10958.0,160.6151,160.6151,160.3103,160.4437,10958.0
2020-12-21 14:05:00,168.42,168.51,168.35,168.48,9143.0,160.4437,160.5294,160.377,160.5008,9143.0
2020-12-21 14:10:00,168.5,168.53,168.38,168.41,8193.0,160.5199,160.5485,160.4056,160.4341,8193.0
2020-12-21 14:15:00,168.42,168.48,168.31,168.44,9419.0,160.4437,160.5008,160.3389,160.4627,9419.0
2020-12-21 14:20:00,168.41,168.65,168.33,168.65,8658.0,160.4341,160.6628,160.3579,160.6628,8658.0
2020-12-21 14:25:00,168.61,168.61,168.44,168.49,8430.0,160.6247,160.6247,160.4627,160.5103,8430.0
2020-12-21 14:30:00,168.42,168.51,168.36,168.4,14423.0,160.4437,160.5294,160.3865,160.4246,14423.0
2020-12-21 14:35:00,168.43,168.56,168.33,168.39,11525.0,160.4532,160.577,160.3579,160.4151,11525.0
2020-12-21 14:40:00,168.44,168.46,168.37,168.44,10971.0,160.4627,160.4818,160.396,160.4627,10971.0
2020-12-21 14:45:00,168.44,168.47,168.34,168.37,11804.0,160.4627,160.4913,160.3674,160.396,11804.0
2020-12-21 14:50:00,168.32,168.44,168.22,168.31,15640.0,160.3484,160.4627,160.2531,160.3389,15640.0
2020-12-21 14:55:00,168.3,168.42,168.23,168.32,12107.0,160.3293,160.4437,160.2627,160.3484,12107.0
2020-12-21 15:00:00,168.32,168.43,168.25,168.35,14185.0,160.3484,160.4532,160.2817,160.377,14185.0
2020-12-21 15:05:00,168.38,168.44,168.29,168.35,10855.0,160.4056,160.4627,160.3198,160.377,10855.0
2020-12-21 15:10:00,168.33,168.44,168.25,168.44,10709.0,160.3579,160.4627,160.2817,160.4627,10709.0
2020-12-21 15:15:00,168.38,168.38,168.11,168.2,8186.0,160.4056,160.4056,160.1483,160.2341,8186.0
2020-12-21 15:20:00,168.19,168.19,167.99,168.12,13204.0,160.2246,160.2246,160.034,160.1579,13204.0
2020-12-21 15:25:00,168.16,168.34,168.0,168.19,18304.0,160.196,160.3674,160.0436,160.2246,18304.0
2020-12-21 15:30:00,168.19,168.35,168.01,168.08,19476.0,160.2246,160.377,160.0531,160.1198,19476.0
2020-12-21 15:35:00,168.08,168.21,167.93,168.18,28192.0,160.1198,160.2436,159.9769,160.215,28192.0
2020-12-21 15:40:00,168.21,168.3,167.96,168.0,24046.0,160.2436,160.3293,160.0054,160.0436,24046.0
2020-12-21 15:45:00,167.95,168.08,167.85,167.9,28699.0,159.9959,160.1198,159.9007,159.9483,28699.0
2020-12-21 15:50:00,167.86,168.32,167.84,168.32,55548.0,159.9102,160.3484,159.8911,160.3484,55548.0
2020-12-21 15:55:00,168.32,168.79,168.01,168.78,174032.0,160.3484,160.7961,160.0531,160.7866,174032.0
2020-12-22 09:30:00,167.71,168.39,167.16,167.73,75448.0,159.7673,160.4151,159.2433,159.7863,75448.0
2020-12-22 09:35:00,167.91,168.04,167.33,167.56,32459.0,159.9578,160.0817,159.4053,159.6244,32459.0
2020-12-22 09:40:00,167.56,167.8,167.1,167.1,24332.0,159.6244,159.853,159.1862,159.1862,24332.0
2020-12-22 09:45:00,167.16,167.69,167.16,167.55,22269.0,159.2433,159.7482,159.2433,159.6149,22269.0
2020-12-22 09:50:00,167.54,167.67,166.86,166.94,18775.0,159.6053,159.7292,158.9575,159.0338,18775.0
2020-12-22 09:55:00,166.99,167.06,166.33,166.42,26171.0,159.0814,159.1481,158.4526,158.5384,26171.0
2020-12-22 10:00:00,166.42,166.55,166.05,166.27,17974.0,158.5384,158.6622,158.1859,158.3955,17974.0
2020-12-22 10:05:00,166.27,166.34,165.87,165.98,21004.0,158.3955,158.4622,158.0144,158.1192,21004.0
2020-12-22 10:10:00,165.87,166.37,165.87,166.37,18745.0,158.0144,158.4907,158.0144,158.4907,18745.0
2020-12-22 10:15:00,166.3,166.93,166.22,166.92,11308.0,158.4241,159.0242,158.3479,159.0147,11308.0
2020-12-22 10:20:00,166.92,167.26,166.82,167.03,8949.0,159.0147,159.3386,158.9194,159.1195,8949.0
2020-12-22 10:25:00,166.97,167.15,166.85,167.1,16190.0,159.0623,159.2338,158.948,159.1862,16190.0
2020-12-22 10:30:00,167.05,167.27,166.72,167.18,11194.0,159.1385,159.3481,158.8242,159.2624,11194.0
2020-12-22 10:35:00,167.11,167.11,166.76,166.81,4592.0,159.1957,159.1957,158.8623,158.9099,4592.0
2020-12-22 10:40:00,166.8,166.95,166.59,166.91,11222.0,158.9004,159.0433,158.7003,159.0052,11222.0
2020-12-22 10:45:00,166.93,167.15,166.83,167.12,8930.0,159.0242,159.2338,158.929,159.2052,8930.0
2020-12-22 10:50:00,167.06,167.35,166.97,167.35,8297.0,159.1481,159.4243,159.0623,159.4243,8297.0
2020-12-22 10:55:00,167.38,167.55,167.33,167.45,8690.0,159.4529,159.6149,159.4053,159.5196,8690.0
2020-12-22 11:00:00,167.47,167.53,167.28,167.46,8607.0,159.5387,159.5958,159.3577,159.5291,8607.0
2020-12-22 11:05:00,167.42,167.74,167.36,167.69,8070.0,159.491,159.7959,159.4339,159.7482,8070.0
2020-12-22 11:10:00,167.66,167.91,167.66,167.88,8385.0,159.7197,159.9578,159.7197,159.9292,8385.0
2020-12-22 11:15:00,167.87,167.98,167.73,167.96,8955.0,159.9197,160.0245,159.7863,160.0054,8955.0
2020-12-22 11:20:00,167.96,167.97,167.85,167.92,9284.0,160.0054,160.015,159.9007,159.9673,9284.0
2020-12-22 11:25:00,167.89,167.97,167.78,167.94,10688.0,159.9388,160.015,159.834,159.9864,10688.0
2020-12-22 11:30:00,167.93,168.01,167.8,167.95,17807.0,159.9769,160.0531,159.853,159.9959,17807.0
2020-12-22 11:35:00,167.93,168.1,167.8,167.8,45929.0,159.9769,160.1388,159.853,159.853,45929.0
2020-12-22 11:40:00,167.75,167.8,167.55,167.65,8894.0,159.8054,159.853,159.6149,159.7101,8894.0
2020-12-22 11:45:00,167.59,167.71,167.55,167.57,8139.0,159.653,159.7673,159.6149,159.6339,8139.0
2020-12-22 11:50:00,167.55,167.77,167.5,167.77,8072.0,159.6149,159.8244,159.5672,159.8244,8072.0
2020-12-22 11:55:00,167.75,167.91,167.7,167.75,13631.0,159.8054,159.9578,159.7578,159.8054,13631.0
2020-12-22 12:00:00,167.75,167.75,167.51,167.59,10921.0,159.8054,159.8054,159.5768,159.653,10921.0
2020-12-22 12:05:00,167.59,167.75,167.53,167.75,8734.0,159.653,159.8054,159.5958,159.8054,8734.0
2020-12-22 12:10:00,167.78,167.87,167.75,167.81,5459.0,159.834,159.9197,159.8054,159.8625,5459.0
2020-12-22 12:15:00,167.87,167.91,167.79,167.83,10397.0,159.9197,159.9578,159.8435,159.8816,10397.0
2020-12-22 12:20:00,167.84,167.99,167.78,167.8,7823.0,159.8911,160.034,159.834,159.853,7823.0
2020-12-22 12:25:00,167.75,167.75,167.53,167.53,6982.0,159.8054,159.8054,159.5958,159.5958,6982.0
2020-12-22 12:30:00,167.56,167.59,167.2,167.46,10924.0,159.6244,159.653,159.2814,159.5291,10924.0
2020-12-22 12:35:00,167.42,167.78,167.42,167.75,6015.0,159.491,159.834,159.491,159.8054,6015.0
2020-12-22 12:40:00,167.73,167.86,167.59,167.72,5748.0,159.7863,159.9102,159.653,159.7768,5748.0
2020-12-22 12:45:00,167.68,167.68,167.39,167.4,15294.0,159.7387,159.7387,159.4624,159.472,15294.0
2020-12-22 12:50:00,167.38,167.4,167.28,167.33,16953.0,159.4529,159.472,159.3577,159.4053,16953.0
2020-12-22 12:55:00,167.35,167.4,167.13,167.25,13354.0,159.4243,159.472,159.2148,159.3291,13354.0
2020-12-22 13:00:00,167.25,167.36,167.15,167.15,9163.0,159.3291,159.4339,159.2338,159.2338,9163.0
2020-12-22 13:05:00,167.21,167.45,167.21,167.43,7883.0,159.291,159.5196,159.291,159.5005,7883.0
2020-12-22 13:10:00,167.42,167.68,167.34,167.68,10782.0,159.491,159.7387,159.4148,159.7387,10782.0
2020-12-22 13:15:00,167.68,167.68,167.57,167.63,16088.0,159.7387,159.7387,159.6339,159.6911,16088.0
2020-12-22 13:20:00,167.63,167.76,167.53,167.62,9758.0,159.6911,159.8149,159.5958,159.6815,9758.0
2020-12-22 13:25:00,167.63,167.79,167.63,167.75,8586.0,159.6911,159.8435,159.6911,159.8054,8586.0
2020-12-22 13:30:00,167.81,167.88,167.75,167.87,8167.0,159.8625,159.9292,159.8054,159.9197,8167.0
2020-12-22 13:35:00,167.78,167.87,167.77,167.79,6119.0,159.834,159.9197,159.8244,159.8435,6119.0
2020-12-22 13:40:00,167.82,167.83,167.7,167.82,11339.0,159.8721,159.8816,159.7578,159.8721,11339.0
2020-12-22 13:45:00,167.82,167.85,167.69,167.79,7908.0,159.8721,159.9007,159.7482,159.8435,7908.0
2020-12-22 13:50:00,167.76,167.82,167.69,167.77,10484.0,159.8149,159.8721,159.7482,159.8244,10484.0
2020-12-22 13:55:00,167.75,167.76,167.53,167.62,10654.0,159.8054,159.8149,159.5958,159.6815,10654.0
2020-12-22 14:00:00,167.61,167.61,167.38,167.38,6659.0,159.672,159.672,159.4529,159.4529,6659.0
2020-12-22 14:05:00,167.34,167.4,167.25,167.28,11853.0,159.4148,159.472,159.3291,159.3577,11853.0
2020-12-22 14:10:00,167.25,167.34,166.99,167.06,8449.0,159.3291,159.4148,159.0814,159.1481,8449.0
2020-12-22 14:15:00,167.03,167.13,166.72,166.72,27269.0,159.1195,159.2148,158.8242,158.8242,27269.0
2020-12-22 14:20:00,166.76,166.88,166.6,166.62,14980.0,158.8623,158.9766,158.7099,158.7289,14980.0
2020-12-22 14:25:00,166.6,166.97,166.53,166.7,66895.0,158.7099,159.0623,158.6432,158.8051,66895.0
2020-12-22 14:30:00,166.68,166.89,166.67,166.74,20554.0,158.7861,158.9861,158.7765,158.8432,20554.0
2020-12-22 14:35:00,166.81,166.89,166.62,166.62,11406.0,158.9099,158.9861,158.7289,158.7289,11406.0
2020-12-22 14:40:00,166.6,166.79,166.6,166.76,18524.0,158.7099,158.8909,158.7099,158.8623,18524.0
2020-12-22 14:45:00,166.78,166.95,166.73,166.84,21549.0,158.8813,159.0433,158.8337,158.9385,21549.0
2020-12-22 14:50:00,166.84,166.88,166.68,166.68,11054.0,158.9385,158.9766,158.7861,158.7861,11054.0
2020-12-22 14:55:00,166.66,166.75,166.59,166.6,18803.0,158.767,158.8528,158.7003,158.7099,18803.0
2020-12-22 15:00:00,166.64,166.69,166.42,166.47,15875.0,158.748,158.7956,158.5384,158.586,15875.0
2020-12-22 15:05:00,166.45,166.61,166.17,166.51,54659.0,158.567,158.7194,158.3002,158.6241,54659.0
2020-12-22 15:10:00,166.45,166.65,166.35,166.5,12013.0,158.567,158.7575,158.4717,158.6146,12013.0
2020-12-22 15:15:00,166.45,166.49,166.24,166.28,12568.0,158.567,158.6051,158.3669,158.405,12568.0
2020-12-22 15:20:00,166.25,166.33,166.2,166.25,14867.0,158.3764,158.4526,158.3288,158.3764,14867.0
2020-12-22 15:25:00,166.25,166.51,166.24,166.44,10775.0,158.3764,158.6241,158.3669,158.5574,10775.0
2020-12-22 15:30:00,166.48,166.73,166.44,166.59,19266.0,158.5955,158.8337,158.5574,158.7003,19266.0
2020-12-22 15:35:00,166.56,166.81,166.56,166.74,26923.0,158.6717,158.9099,158.6717,158.8432,26923.0
2020-12-22 15:40:00,166.72,167.07,166.6,167.07,22532.0,158.8242,159.1576,158.7099,159.1576,22532.0
2020-12-22 15:45:00,167.07,167.07,166.82,166.86,38305.0,159.1576,159.1576,158.9194,158.9575,38305.0
2020-12-22 15:50:00,166.79,166.98,166.74,166.9,39879.0,158.8909,159.0719,158.8432,158.9956,39879.0
2020-12-22 15:55:00,166.95,167.09,166.62,166.65,142180.0,159.0433,159.1766,158.7289,158.7575,142180.0
2020-12-23 09:30:00,167.67,167.67,166.71,166.71,42842.0,159.7292,159.7292,158.8146,158.8146,42842.0
2020-12-23 09:35:00,166.74,167.92,166.69,167.82,32768.0,158.8432,159.9673,158.7956,159.8721,32768.0
2020-12-23 09:40:00,167.72,168.0,167.62,167.68,9036.0,159.7768,160.0436,159.6815,159.7387,9036.0
2020-12-23 09:45:00,167.83,167.84,167.19,167.43,10872.0,159.8816,159.8911,159.2719,159.5005,10872.0
2020-12-23 09:50:00,167.56,167.56,166.86,167.13,9461.0,159.6244,159.6244,158.9575,159.2148,9461.0
2020-12-23 09:55:00,167.09,167.12,166.65,166.84,7594.0,159.1766,159.2052,158.7575,158.9385,7594.0
2020-12-23 10:00:00,166.82,167.09,166.77,166.96,13113.0,158.9194,159.1766,158.8718,159.0528,13113.0
2020-12-23 10:05:00,166.91,166.91,166.63,166.72,12319.0,159.0052,159.0052,158.7384,158.8242,12319.0
2020-12-23 10:10:00,166.74,166.77,166.57,166.75,6708.0,158.8432,158.8718,158.6813,158.8528,6708.0
2020-12-23 10:15:00,166.75,166.85,166.57,166.68,9048.0,158.8528,158.948,158.6813,158.7861,9048.0
2020-12-23 10:20:00,166.65,166.68,166.53,166.63,9984.0,158.7575,158.7861,158.6432,158.7384,9984.0
2020-12-23 10:25:00,166.65,167.0,166.65,166.75,7041.0,158.7575,159.0909,158.7575,158.8528,7041.0
2020-12-23 10:30:00,166.72,166.88,166.67,166.77,7547.0,158.8242,158.9766,158.7765,158.8718,7547.0
2020-12-23 10:35:00,166.75,166.86,166.66,166.83,8596.0,158.8528,158.9575,158.767,158.929,8596.0
2020-12-23 10:40:00,166.8,166.92,166.68,166.85,5042.0,158.9004,159.0147,158.7861,158.948,5042.0
2020-12-23 10:45:00,166.89,166.93,166.66,166.75,4772.0,158.9861,159.0242,158.767,158.8528,4772.0
2020-12-23 10:50:00,166.7,166.73,166.43,166.52,5672.0,158.8051,158.8337,158.5479,158.6336,5672.0
2020-12-23 10:55:00,166.56,166.73,166.41,166.41,6750.0,158.6717,158.8337,158.5289,158.5289,6750.0
2020-12-23 11:00:00,166.4,166.47,166.3,166.3,7209.0,158.5193,158.586,158.4241,158.4241,7209.0
2020-12-23 11:05:00,166.28,166.42,166.28,166.31,7542.0,158.405,158.5384,158.405,158.4336,7542.0
2020-12-23 11:10:00,166.32,166.59,166.3,166.5,7966.0,158.4431,158.7003,158.4241,158.6146,7966.0
2020-12-23 11:15:00,166.5,166.54,166.4,166.43,7423.0,158.6146,158.6527,158.5193,158.5479,7423.0
2020-12-23 11:20:00,166.48,166.51,166.32,166.32,9802.0,158.5955,158.6241,158.4431,158.4431,9802.0
2020-12-23 11:25:00,166.37,166.37,166.23,166.29,12689.0,158.4907,158.4907,158.3574,158.4145,12689.0
2020-12-23 11:30:00,166.33,166.52,166.27,166.33,6309.0,158.4526,158.6336,158.3955,158.4526,6309.0
2020-12-23 11:35:00,166.36,166.63,166.27,166.6,15892.0,158.4812,158.7384,158.3955,158.7099,15892.0
2020-12-23 11:40:00,166.64,166.84,166.62,166.77,6493.0,158.748,158.9385,158.7289,158.8718,6493.0
2020-12-23 11:45:00,166.8,166.94,166.78,166.9,3888.0,158.9004,159.0338,158.8813,158.9956,3888.0
2020-12-23 11:50:00,166.88,166.98,166.86,166.9,4978.0,158.9766,159.0719,158.9575,158.9956,4978.0
2020-12-23 11:55:00,166.85,166.95,166.8,166.95,5162.0,158.948,159.0433,158.9004,159.0433,5162.0
2020-12-23 12:00:00,166.93,167.14,166.91,167.14,11075.0,159.0242,159.2243,159.0052,159.2243,11075.0
2020-12-23 12:05:00,167.16,167.26,166.96,167.06,11199.0,159.2433,159.3386,159.0528,159.1481,11199.0
2020-12-23 12:10:00,167.04,167.04,166.89,166.97,8223.0,159.129,159.129,158.9861,159.0623,8223.0
2020-12-23 12:15:00,166.92,167.03,166.88,166.93,7813.0,159.0147,159.1195,158.9766,159.0242,7813.0
2020-12-23 12:20:00,166.93,166.94,166.79,166.79,6429.0,159.0242,159.0338,158.8909,158.8909,6429.0
2020-12-23 12:25:00,166.79,166.81,166.72,166.8,6749.0,158.8909,158.9099,158.8242,158.9004,6749.0
2020-12-23 12:30:00,166.75,166.8,166.73,166.74,7811.0,158.8528,158.9004,158.8337,158.8432,7811.0
2020-12-23 12:35:00,166.75,166.95,166.73,166.91,11857.0,158.8528,159.0433,158.8337,159.0052,11857.0
2020-12-23 12:40:00,166.94,166.98,166.87,166.87,5776.0,159.0338,159.0719,158.9671,158.9671,5776.0
2020-12-23 12:45:00,166.89,166.91,166.75,166.85,18939.0,158.9861,159.0052,158.8528,158.948,18939.0
2020-12-23 12:50:00,166.84,167.25,166.73,167.2,22423.0,158.9385,159.3291,158.8337,159.2814,22423.0
2020-12-23 12:55:00,167.18,167.18,167.01,167.05,7657.0,159.2624,159.2624,159.1004,159.1385,7657.0
2020-12-23 13:00:00,167.0,167.12,166.96,166.98,7342.0,159.0909,159.2052,159.0528,159.0719,7342.0
2020-12-23 13:05:00,166.95,166.99,166.72,166.75,6853.0,159.0433,159.0814,158.8242,158.8528,6853.0
2020-12-23 13:10:00,166.74,166.86,166.72,166.83,9606.0,158.8432,158.9575,158.8242,158.929,9606.0
2020-12-23 13:15:00,166.83,166.86,166.71,166.82,7570.0,158.929,158.9575,158.8146,158.9194,7570.0
2020-12-23 13:20:00,166.81,166.81,166.66,166.74,10116.0,158.9099,158.9099,158.767,158.8432,10116.0
2020-12-23 13:25:00,166.72,166.74,166.5,166.5,8976.0,158.8242,158.8432,158.6146,158.6146,8976.0
2020-12-23 13:30:00,166.51,166.64,166.47,166.56,9504.0,158.6241,158.748,158.586,158.6717,9504.0
2020-12-23 13:35:00,166.58,166.58,166.48,166.52,16738.0,158.6908,158.6908,158.5955,158.6336,16738.0
2020-12-23 13:40:00,166.52,166.7,166.5,166.59,7728.0,158.6336,158.8051,158.6146,158.7003,7728.0
2020-12-23 13:45:00,166.55,166.65,166.52,166.53,5418.0,158.6622,158.7575,158.6336,158.6432,5418.0
2020-12-23 13:50:00,166.51,166.65,166.47,166.6,8053.0,158.6241,158.7575,158.586,158.7099,8053.0
2020-12-23 13:55:00,166.58,166.6,166.51,166.53,5037.0,158.6908,158.7099,158.6241,158.6432,5037.0
2020-12-23 14:00:00,166.54,166.6,166.5,166.58,7117.0,158.6527,158.7099,158.6146,158.6908,7117.0
2020-12-23 14:05:00,166.53,166.57,166.45,166.49,7059.0,158.6432,158.6813,158.567,158.6051,7059.0
2020-12-23 14:10:00,166.49,166.57,166.48,166.51,6251.0,158.6051,158.6813,158.5955,158.6241,6251.0
2020-12-23 14:15:00,166.5,166.59,166.5,166.57,5159.0,158.6146,158.7003,158.6146,158.6813,5159.0
2020-12-23 14:20:00,166.59,166.6,166.44,166.46,6179.0,158.7003,158.7099,158.5574,158.5765,6179.0
2020-12-23 14:25:00,166.48,166.51,166.41,166.41,5184.0,158.5955,158.6241,158.5289,158.5289,5184.0
2020-12-23 14:30:00,166.44,166.47,166.35,166.36,5450.0,158.5574,158.586,158.4717,158.4812,5450.0
2020-12-23 14:35:00,166.38,166.51,166.38,166.47,8133.0,158.5003,158.6241,158.5003,158.586,8133.0
2020-12-23 14:40:00,166.48,166.54,166.38,166.38,9591.0,158.5955,158.6527,158.5003,158.5003,9591.0
2020-12-23 14:45:00,166.4,166.45,166.34,166.4,8895.0,158.5193,158.567,158.4622,158.5193,8895.0
2020-12-23 14:50:00,166.38,166.48,166.31,166.38,10448.0,158.5003,158.5955,158.4336,158.5003,10448.0
2020-12-23 14:55:00,166.37,166.38,166.25,166.33,9052.0,158.4907,158.5003,158.3764,158.4526,9052.0
2020-12-23 15:00:00,166.37,166.43,166.3,166.31,6326.0,158.4907,158.5479,158.4241,158.4336,6326.0
2020-12-23 15:05:00,166.31,166.44,166.27,166.31,8052.0,158.4336,158.5574,158.3955,158.4336,8052.0
2020-12-23 15:10:00,166.32,166.39,166.27,166.37,8582.0,158.4431,158.5098,158.3955,158.4907,8582.0
2020-12-23 15:15:00,166.35,166.37,166.21,166.24,9096.0,158.4717,158.4907,158.3383,158.3669,9096.0
2020-12-23 15:20:00,166.24,166.28,166.07,166.13,9982.0,158.3669,158.405,158.205,158.2621,9982.0
2020-12-23 15:25:00,166.15,166.28,166.1,166.11,10114.0,158.2812,158.405,158.2335,158.2431,10114.0
2020-12-23 15:30:00,166.14,166.19,166.07,166.17,14468.0,158.2716,158.3193,158.205,158.3002,14468.0
2020-12-23 15:35:00,166.16,166.18,166.0,166.03,20388.0,158.2907,158.3097,158.1383,158.1668,20388.0
2020-12-23 15:40:00,166.01,166.07,165.88,166.06,24654.0,158.1478,158.205,158.024,158.1954,24654.0
2020-12-23 15:45:00,166.06,166.21,165.99,166.21,23864.0,158.1954,158.3383,158.1287,158.3383,23864.0
2020-12-23 15:50:00,166.17,166.17,165.69,165.81,35007.0,158.3002,158.3002,157.843,157.9573,35007.0
2020-12-23 15:55:00,165.8,165.93,165.47,165.52,121337.0,157.9477,158.0716,157.6334,157.681,121337.0
2020-12-24 09:30:00,165.85,166.71,165.85,166.67,19967.0,157.9954,158.8146,157.9954,158.7765,19967.0
2020-12-24 09:35:00,166.59,166.65,166.32,166.46,18651.0,158.7003,158.7575,158.4431,158.5765,18651.0
2020-12-24 09:40:00,166.6,166.77,166.4,166.66,5777.0,158.7099,158.8718,158.5193,158.767,5777.0
2020-12-24 09:45:00,166.73,167.14,166.7,166.7,7164.0,158.8337,159.2243,158.8051,158.8051,7164.0
2020-12-24 09:50:00,166.78,167.45,166.66,167.44,9410.0,158.8813,159.5196,158.767,159.5101,9410.0
2020-12-24 09:55:00,167.46,167.58,167.37,167.56,14335.0,159.5291,159.6434,159.4434,159.6244,14335.0
2020-12-24 10:00:00,167.56,167.86,167.5,167.61,11078.0,159.6244,159.9102,159.5672,159.672,11078.0
2020-12-24 10:05:00,167.63,167.7,167.51,167.65,5388.0,159.6911,159.7578,159.5768,159.7101,5388.0
2020-12-24 10:10:00,167.7,167.86,167.63,167.83,23272.0,159.7578,159.9102,159.6911,159.8816,23272.0
2020-12-24 10:15:00,167.84,167.94,167.57,167.65,38060.0,159.8911,159.9864,159.6339,159.7101,38060.0
2020-12-24 10:20:00,167.65,167.65,167.44,167.53,11387.0,159.7101,159.7101,159.5101,159.5958,11387.0
2020-12-24 10:25:00,167.53,167.6,167.35,167.49,5332.0,159.5958,159.6625,159.4243,159.5577,5332.0
2020-12-24 10:30:00,167.52,167.55,167.3,167.42,5901.0,159.5863,159.6149,159.3767,159.491,5901.0
2020-12-24 10:35:00,167.44,167.5,167.17,167.17,3948.0,159.5101,159.5672,159.2529,159.2529,3948.0
2020-12-24 10:40:00,167.19,167.26,167.07,167.12,7472.0,159.2719,159.3386,159.1576,159.2052,7472.0
2020-12-24 10:45:00,167.16,167.16,166.86,166.86,4270.0,159.2433,159.2433,158.9575,158.9575,4270.0
2020-12-24 10:50:00,166.87,166.9,166.64,166.66,7879.0,158.9671,158.9956,158.748,158.767,7879.0
2020-12-24 10:55:00,166.67,166.73,166.49,166.71,3838.0,158.7765,158.8337,158.6051,158.8146,3838.0
2020-12-24 11:00:00,166.65,166.72,166.48,166.57,6748.0,158.7575,158.8242,158.5955,158.6813,6748.0
2020-12-24 11:05:00,166.56,166.95,166.56,166.92,4472.0,158.6717,159.0433,158.6717,159.0147,4472.0
2020-12-24 11:10:00,166.97,167.1,166.97,167.06,5106.0,159.0623,159.1862,159.0623,159.1481,5106.0
2020-12-24 11:15:00,167.0,167.0,166.8,166.8,7704.0,159.0909,159.0909,158.9004,158.9004,7704.0
2020-12-24 11:20:00,166.68,166.86,166.68,166.85,3240.0,158.7861,158.9575,158.7861,158.948,3240.0
2020-12-24 11:25:00,166.83,166.88,166.69,166.74,7002.0,158.929,158.9766,158.7956,158.8432,7002.0
2020-12-24 11:30:00,166.72,166.89,166.58,166.89,20070.0,158.8242,158.9861,158.6908,158.9861,20070.0
2020-12-24 11:35:00,166.84,167.13,166.78,167.0,7266.0,158.9385,159.2148,158.8813,159.0909,7266.0
2020-12-24 11:40:00,167.02,167.04,166.6,166.66,5488.0,159.11,159.129,158.7099,158.767,5488.0
2020-12-24 11:45:00,166.66,166.68,166.43,166.61,5230.0,158.767,158.7861,158.5479,158.7194,5230.0
2020-12-24 11:50:00,166.66,166.78,166.65,166.78,3845.0,158.767,158.8813,158.7575,158.8813,3845.0
2020-12-24 11:55:00,166.75,166.9,166.7,166.77,6399.0,158.8528,158.9956,158.8051,158.8718,6399.0
2020-12-24 12:00:00,166.72,166.73,166.53,166.64,5649.0,158.8242,158.8337,158.6432,158.748,5649.0
2020-12-24 12:05:00,166.58,166.84,166.57,166.78,5778.0,158.6908,158.9385,158.6813,158.8813,5778.0
2020-12-24 12:10:00,166.86,166.88,166.63,166.63,7009.0,158.9575,158.9766,158.7384,158.7384,7009.0
2020-12-24 12:15:00,166.63,166.65,166.56,166.63,4866.0,158.7384,158.7575,158.6717,158.7384,4866.0
2020-12-24 12:20:00,166.58,166.58,166.46,166.55,5646.0,158.6908,158.6908,158.5765,158.6622,5646.0
2020-12-24 12:25:00,166.56,166.75,166.56,166.75,3771.0,158.6717,158.8528,158.6717,158.8528,3771.0
2020-12-24 12:30:00,166.75,167.02,166.75,166.95,4293.0,158.8528,159.11,158.8528,159.0433,4293.0
2020-12-24 12:35:00,166.93,166.97,166.68,166.75,8239.0,159.0242,159.0623,158.7861,158.8528,8239.0
2020-12-24 12:40:00,166.72,166.88,166.62,166.86,7249.0,158.8242,158.9766,158.7289,158.9575,7249.0
2020-12-24 12:45:00,166.84,166.98,166.83,166.93,4135.0,158.9385,159.0719,158.929,159.0242,4135.0
2020-12-24 12:50:00,166.97,167.12,166.83,166.83,5644.0,159.0623,159.2052,158.929,158.929,5644.0
2020-12-24 12:55:00,166.83,166.99,166.67,166.67,27685.0,158.929,159.0814,158.7765,158.7765,27685.0
2020-12-28 09:30:00,167.21,167.61,166.66,166.94,39832.0,159.291,159.672,158.767,159.0338,39832.0
2020-12-28 09:35:00,166.84,167.23,166.61,166.91,10344.0,158.9385,159.31,158.7194,159.0052,10344.0
2020-12-28 09:40:00,166.93,167.11,166.7,166.91,9825.0,159.0242,159.1957,158.8051,159.0052,9825.0
2020-12-28 09:45:00,166.79,166.91,166.22,166.33,8053.0,158.8909,159.0052,158.3479,158.4526,8053.0
2020-12-28 09:50:00,166.32,166.39,165.9,166.0,10424.0,158.4431,158.5098,158.043,158.1383,10424.0
2020-12-28 09:55:00,166.05,166.2,165.77,165.78,12835.0,158.1859,158.3288,157.9192,157.9287,12835.0
2020-12-28 10:00:00,165.77,166.14,165.71,166.14,8679.0,157.9192,158.2716,157.862,158.2716,8679.0
2020-12-28 10:05:00,166.09,166.49,166.08,166.32,7754.0,158.224,158.6051,158.2145,158.4431,7754.0
2020-12-28 10:10:00,166.31,166.57,166.29,166.57,5663.0,158.4336,158.6813,158.4145,158.6813,5663.0
2020-12-28 10:15:00,166.63,167.14,166.63,166.96,20946.0,158.7384,159.2243,158.7384,159.0528,20946.0
2020-12-28 10:20:00,166.94,167.04,166.49,166.56,11337.0,159.0338,159.129,158.6051,158.6717,11337.0
2020-12-28 10:25:00,166.56,166.6,166.1,166.22,10206.0,158.6717,158.7099,158.2335,158.3479,10206.0
2020-12-28 10:30:00,166.19,166.37,166.14,166.37,13661.0,158.3193,158.4907,158.2716,158.4907,13661.0
2020-12-28 10:35:00,166.39,166.41,166.14,166.26,6751.0,158.5098,158.5289,158.2716,158.386,6751.0
2020-12-28 10:40:00,166.23,166.33,166.17,166.25,5611.0,158.3574,158.4526,158.3002,158.3764,5611.0
2020-12-28 10:45:00,166.33,166.52,166.28,166.39,4635.0,158.4526,158.6336,158.405,158.5098,4635.0
2020-12-28 10:50:00,166.41,166.47,166.09,166.09,15999.0,158.5289,158.586,158.224,158.224,15999.0
2020-12-28 10:55:00,166.07,166.26,165.84,165.92,7851.0,158.205,158.386,157.9858,158.0621,7851.0
2020-12-28 11:00:00,165.9,165.94,165.61,165.61,7022.0,158.043,158.0811,157.7667,157.7667,7022.0
2020-12-28 11:05:00,165.65,165.71,165.52,165.61,6449.0,157.8048,157.862,157.681,157.7667,6449.0
2020-12-28 11:10:00,165.58,165.74,165.55,165.59,5316.0,157.7382,157.8906,157.7096,157.7477,5316.0
2020-12-28 11:15:00,165.63,165.81,165.63,165.78,4616.0,157.7858,157.9573,157.7858,157.9287,4616.0
2020-12-28 11:20:00,165.75,165.77,165.62,165.65,4664.0,157.9001,157.9192,157.7763,157.8048,4664.0
2020-12-28 11:25:00,165.62,165.7,165.53,165.69,4311.0,157.7763,157.8525,157.6905,157.843,4311.0
2020-12-28 11:30:00,165.65,165.67,165.33,165.43,7806.0,157.8048,157.8239,157.5,157.5953,7806.0
2020-12-28 11:35:00,165.45,165.5,165.31,165.48,4836.0,157.6143,157.662,157.4809,157.6429,4836.0
2020-12-28 11:40:00,165.48,165.56,165.44,165.55,4391.0,157.6429,157.7191,157.6048,157.7096,4391.0
2020-12-28 11:45:00,165.52,165.52,165.32,165.43,18524.0,157.681,157.681,157.4905,157.5953,18524.0
2020-12-28 11:50:00,165.43,165.43,165.21,165.42,13677.0,157.5953,157.5953,157.3857,157.5857,13677.0
2020-12-28 11:55:00,165.42,165.5,165.27,165.49,7786.0,157.5857,157.662,157.4428,157.6524,7786.0
2020-12-28 12:00:00,165.54,165.62,165.47,165.62,3810.0,157.7001,157.7763,157.6334,157.7763,3810.0
2020-12-28 12:05:00,165.6,165.81,165.59,165.8,5333.0,157.7572,157.9573,157.7477,157.9477,5333.0
2020-12-28 12:10:00,165.83,165.92,165.8,165.84,3606.0,157.9763,158.0621,157.9477,157.9858,3606.0
2020-12-28 12:15:00,165.73,165.86,165.73,165.73,4227.0,157.8811,158.0049,157.8811,157.8811,4227.0
2020-12-28 12:20:00,165.7,165.7,165.6,165.64,3301.0,157.8525,157.8525,157.7572,157.7953,3301.0
2020-12-28 12:25:00,165.62,165.72,165.57,165.6,5260.0,157.7763,157.8715,157.7286,157.7572,5260.0
2020-12-28 12:30:00,165.65,165.73,165.58,165.68,7013.0,157.8048,157.8811,157.7382,157.8334,7013.0
2020-12-28 12:35:00,165.65,165.66,165.55,165.55,4479.0,157.8048,157.8144,157.7096,157.7096,4479.0
2020-12-28 12:40:00,165.6,165.68,165.58,165.61,6056.0,157.7572,157.8334,157.7382,157.7667,6056.0
2020-12-28 12:45:00,165.59,165.6,165.38,165.53,8733.0,157.7477,157.7572,157.5476,157.6905,8733.0
2020-12-28 12:50:00,165.54,165.57,165.42,165.43,3198.0,157.7001,157.7286,157.5857,157.5953,3198.0
2020-12-28 12:55:00,165.41,165.54,165.39,165.45,4941.0,157.5762,157.7001,157.5572,157.6143,4941.0
2020-12-28 13:00:00,165.42,165.47,165.3,165.47,6193.0,157.5857,157.6334,157.4714,157.6334,6193.0
2020-12-28 13:05:00,165.42,165.5,165.34,165.34,4688.0,157.5857,157.662,157.5095,157.5095,4688.0
2020-12-28 13:10:00,165.36,165.49,165.34,165.45,4089.0,157.5286,157.6524,157.5095,157.6143,4089.0
2020-12-28 13:15:00,165.44,165.46,165.32,165.4,5716.0,157.6048,157.6238,157.4905,157.5667,5716.0
2020-12-28 13:20:00,165.43,165.48,165.36,165.45,3959.0,157.5953,157.6429,157.5286,157.6143,3959.0
2020-12-28 13:25:00,165.44,165.58,165.43,165.48,4726.0,157.6048,157.7382,157.5953,157.6429,4726.0
2020-12-28 13:30:00,165.47,165.47,165.3,165.33,7359.0,157.6334,157.6334,157.4714,157.5,7359.0
2020-12-28 13:35:00,165.3,165.47,165.3,165.45,6189.0,157.4714,157.6334,157.4714,157.6143,6189.0
2020-12-28 13:40:00,165.43,165.45,165.38,165.44,6199.0,157.5953,157.6143,157.5476,157.6048,6199.0
2020-12-28 13:45:00,165.41,165.43,165.32,165.33,7462.0,157.5762,157.5953,157.4905,157.5,7462.0
2020-12-28 13:50:00,165.34,165.38,165.26,165.38,5766.0,157.5095,157.5476,157.4333,157.5476,5766.0
2020-12-28 13:55:00,165.36,165.49,165.36,165.48,4012.0,157.5286,157.6524,157.5286,157.6429,4012.0
2020-12-28 14:00:00,165.5,165.5,165.42,165.45,4355.0,157.662,157.662,157.5857,157.6143,4355.0
2020-12-28 14:05:00,165.49,165.6,165.49,165.58,4582.0,157.6524,157.7572,157.6524,157.7382,4582.0
2020-12-28 14:10:00,165.59,165.6,165.48,165.5,6925.0,157.7477,157.7572,157.6429,157.662,6925.0
2020-12-28 14:15:00,165.5,165.82,165.5,165.79,9473.0,157.662,157.9668,157.662,157.9382,9473.0
2020-12-28 14:20:00,165.8,165.93,165.76,165.8,10695.0,157.9477,158.0716,157.9096,157.9477,10695.0
2020-12-28 14:25:00,165.81,165.93,165.78,165.93,7722.0,157.9573,158.0716,157.9287,158.0716,7722.0
2020-12-28 14:30:00,165.91,166.0,165.85,165.97,14366.0,158.0525,158.1383,157.9954,158.1097,14366.0
2020-12-28 14:35:00,165.96,166.14,165.96,166.03,27409.0,158.1002,158.2716,158.1002,158.1668,27409.0
2020-12-28 14:40:00,165.99,166.02,165.86,165.87,58434.0,158.1287,158.1573,158.0049,158.0144,58434.0
2020-12-28 14:45:00,165.9,166.11,165.78,165.8,49937.0,158.043,158.2431,157.9287,157.9477,49937.0
2020-12-28 14:50:00,165.78,165.97,165.75,165.86,9088.0,157.9287,158.1097,157.9001,158.0049,9088.0
2020-12-28 14:55:00,165.89,165.9,165.81,165.84,18785.0,158.0335,158.043,157.9573,157.9858,18785.0
2020-12-28 15:00:00,165.83,165.9,165.77,165.88,10880.0,157.9763,158.043,157.9192,158.024,10880.0
2020-12-28 15:05:00,165.9,165.9,165.75,165.81,16457.0,158.043,158.043,157.9001,157.9573,16457.0
2020-12-28 15:10:00,165.8,165.92,165.79,165.84,13393.0,157.9477,158.0621,157.9382,157.9858,13393.0
2020-12-28 15:15:00,165.84,165.94,165.78,165.88,8237.0,157.9858,158.0811,157.9287,158.024,8237.0
2020-12-28 15:20:00,165.9,165.91,165.77,165.82,8907.0,158.043,158.0525,157.9192,157.9668,8907.0
2020-12-28 15:25:00,165.82,165.85,165.79,165.83,20972.0,157.9668,157.9954,157.9382,157.9763,20972.0
2020-12-28 15:30:00,165.83,166.11,165.83,166.05,15850.0,157.9763,158.2431,157.9763,158.1859,15850.0
2020-12-28 15:35:00,166.06,166.32,166.06,166.21,10587.0,158.1954,158.4431,158.1954,158.3383,10587.0
2020-12-28 15:40:00,166.21,166.3,165.94,166.26,40516.0,158.3383,158.4241,158.0811,158.386,40516.0
2020-12-28 15:45:00,166.27,166.31,166.1,166.13,18954.0,158.3955,158.4336,158.2335,158.2621,18954.0
2020-12-28 15:50:00,166.16,166.32,166.11,166.25,33334.0,158.2907,158.4431,158.2431,158.3764,33334.0
2020-12-28 15:55:00,166.22,166.51,166.2,166.44,87307.0,158.3479,158.6241,158.3288,158.5574,87307.0
2020-12-29 09:30:00,166.63,167.41,166.63,167.2,45209.0,158.7384,159.4815,158.7384,159.2814,45209.0
2020-12-29 09:35:00,167.29,167.61,167.04,167.25,9572.0,159.3672,159.672,159.129,159.3291,9572.0
2020-12-29 09:40:00,167.07,167.75,167.07,167.58,6789.0,159.1576,159.8054,159.1576,159.6434,6789.0
2020-12-29 09:45:00,167.55,167.65,166.74,166.96,14597.0,159.6149,159.7101,158.8432,159.0528,14597.0
2020-12-29 09:50:00,166.96,166.97,166.62,166.7,3812.0,159.0528,159.0623,158.7289,158.8051,3812.0
2020-12-29 09:55:00,166.6,166.81,166.4,166.57,7499.0,158.7099,158.9099,158.5193,158.6813,7499.0
2020-12-29 10:00:00,166.52,166.8,166.41,166.75,17817.0,158.6336,158.9004,158.5289,158.8528,17817.0
2020-12-29 10:05:00,166.81,167.31,166.72,167.02,10050.0,158.9099,159.3862,158.8242,159.11,10050.0
2020-12-29 10:10:00,166.98,167.45,166.98,167.45,10468.0,159.0719,159.5196,159.0719,159.5196,10468.0
2020-12-29 10:15:00,167.44,167.48,167.0,167.07,8258.0,159.5101,159.5482,159.0909,159.1576,8258.0
2020-12-29 10:20:00,167.06,167.07,166.75,166.85,10415.0,159.1481,159.1576,158.8528,158.948,10415.0
2020-12-29 10:25:00,166.87,166.92,166.65,166.74,5280.0,158.9671,159.0147,158.7575,158.8432,5280.0
2020-12-29 10:30:00,166.7,166.86,166.44,166.49,13376.0,158.8051,158.9575,158.5574,158.6051,13376.0
2020-12-29 10:35:00,166.51,166.68,166.38,166.62,14184.0,158.6241,158.7861,158.5003,158.7289,14184.0
2020-12-29 10:40:00,166.61,166.96,166.6,166.78,8248.0,158.7194,159.0528,158.7099,158.8813,8248.0
2020-12-29 10:45:00,166.8,166.8,166.59,166.72,5767.0,158.9004,158.9004,158.7003,158.8242,5767.0
2020-12-29 10:50:00,166.68,166.76,166.43,166.52,8202.0,158.7861,158.8623,158.5479,158.6336,8202.0
2020-12-29 10:55:00,166.48,166.56,166.31,166.35,8854.0,158.5955,158.6717,158.4336,158.4717,8854.0
2020-12-29 11:00:00,166.4,166.4,165.99,166.09,17793.0,158.5193,158.5193,158.1287,158.224,17793.0
2020-12-29 11:05:00,166.07,166.18,165.91,166.06,15707.0,158.205,158.3097,158.0525,158.1954,15707.0
2020-12-29 11:10:00,166.03,166.28,166.0,166.17,7988.0,158.1668,158.405,158.1383,158.3002,7988.0
2020-12-29 11:15:00,166.27,166.44,166.14,166.44,5620.0,158.3955,158.5574,158.2716,158.5574,5620.0
2020-12-29 11:20:00,166.44,166.63,166.41,166.51,10990.0,158.5574,158.7384,158.5289,158.6241,10990.0
2020-12-29 11:25:00,166.57,166.62,166.42,166.48,9504.0,158.6813,158.7289,158.5384,158.5955,9504.0
2020-12-29 11:30:00,166.54,166.69,166.45,166.48,11848.0,158.6527,158.7956,158.567,158.5955,11848.0
2020-12-29 11:35:00,166.52,166.73,166.52,166.72,8009.0,158.6336,158.8337,158.6336,158.8242,8009.0
2020-12-29 11:40:00,166.68,166.85,166.61,166.85,20785.0,158.7861,158.948,158.7194,158.948,20785.0
2020-12-29 11:45:00,166.81,166.81,166.67,166.79,8287.0,158.9099,158.9099,158.7765,158.8909,8287.0
2020-12-29 11:50:00,166.82,166.96,166.64,166.72,14248.0,158.9194,159.0528,158.748,158.8242,14248.0
2020-12-29 11:55:00,166.74,166.94,166.74,166.89,6879.0,158.8432,159.0338,158.8432,158.9861,6879.0
2020-12-29 12:00:00,166.9,166.92,166.64,166.66,13233.0,158.9956,159.0147,158.748,158.767,13233.0
2020-12-29 12:05:00,166.7,166.83,166.66,166.75,9034.0,158.8051,158.929,158.767,158.8528,9034.0
2020-12-29 12:10:00,166.75,166.92,166.73,166.79,7678.0,158.8528,159.0147,158.8337,158.8909,7678.0
2020-12-29 12:15:00,166.81,167.23,166.81,167.21,17867.0,158.9099,159.31,158.9099,159.291,17867.0
2020-12-29 12:20:00,167.2,167.2,167.06,167.13,12671.0,159.2814,159.2814,159.1481,159.2148,12671.0
2020-12-29 12:25:00,167.1,167.25,167.04,167.24,19365.0,159.1862,159.3291,159.129,159.3195,19365.0
2020-12-29 12:30:00,167.26,167.34,166.73,166.75,22035.0,159.3386,159.4148,158.8337,158.8528,22035.0
2020-12-29 12:35:00,166.69,166.72,166.45,166.45,11528.0,158.7956,158.8242,158.567,158.567,11528.0
2020-12-29 12:40:00,166.44,166.56,166.33,166.36,4399.0,158.5574,158.6717,158.4526,158.4812,4399.0
2020-12-29 12:45:00,166.39,166.42,166.21,166.33,6560.0,158.5098,158.5384,158.3383,158.4526,6560.0
2020-12-29 12:50:00,166.37,166.37,166.15,166.15,5529.0,158.4907,158.4907,158.2812,158.2812,5529.0
2020-12-29 12:55:00,166.14,166.38,166.13,166.27,7446.0,158.2716,158.5003,158.2621,158.3955,7446.0
2020-12-29 13:00:00,166.27,166.33,166.2,166.25,4990.0,158.3955,158.4526,158.3288,158.3764,4990.0
2020-12-29 13:05:00,166.28,166.46,166.14,166.4,8345.0,158.405,158.5765,158.2716,158.5193,8345.0
2020-12-29 13:10:00,166.43,166.63,166.29,166.51,9070.0,158.5479,158.7384,158.4145,158.6241,9070.0
2020-12-29 13:15:00,166.47,166.55,166.39,166.45,8069.0,158.586,158.6622,158.5098,158.567,8069.0
2020-12-29 13:20:00,166.5,166.61,166.43,166.47,3771.0,158.6146,158.7194,158.5479,158.586,3771.0
2020-12-29 13:25:00,166.46,166.5,166.37,166.46,4300.0,158.5765,158.6146,158.4907,158.5765,4300.0
2020-12-29 13:30:00,166.46,166.54,166.35,166.39,6256.0,158.5765,158.6527,158.4717,158.5098,6256.0
2020-12-29 13:35:00,166.39,166.54,166.34,166.5,4273.0,158.5098,158.6527,158.4622,158.6146,4273.0
2020-12-29 13:40:00,166.51,166.51,166.28,166.37,6929.0,158.6241,158.6241,158.405,158.4907,6929.0
2020-12-29 13:45:00,166.38,166.38,166.25,166.28,4987.0,158.5003,158.5003,158.3764,158.405,4987.0
2020-12-29 13:50:00,166.25,166.41,166.24,166.31,7173.0,158.3764,158.5289,158.3669,158.4336,7173.0
2020-12-29 13:55:00,166.38,166.58,166.3,166.46,11279.0,158.5003,158.6908,158.4241,158.5765,11279.0
2020-12-29 14:00:00,166.47,166.64,166.46,166.64,6001.0,158.586,158.748,158.5765,158.748,6001.0
2020-12-29 14:05:00,166.65,166.75,166.6,166.61,9295.0,158.7575,158.8528,158.7099,158.7194,9295.0
2020-12-29 14:10:00,166.62,166.62,166.53,166.53,6158.0,158.7289,158.7289,158.6432,158.6432,6158.0
2020-12-29 14:15:00,166.55,166.56,166.43,166.47,8086.0,158.6622,158.6717,158.5479,158.586,8086.0
2020-12-29 14:20:00,166.44,166.55,166.33,166.55,8315.0,158.5574,158.6622,158.4526,158.6622,8315.0
2020-12-29 14:25:00,166.51,166.51,166.33,166.45,9257.0,158.6241,158.6241,158.4526,158.567,9257.0
2020-12-29 14:30:00,166.45,166.45,166.34,166.41,6621.0,158.567,158.567,158.4622,158.5289,6621.0
2020-12-29 14:35:00,166.42,166.63,166.41,166.56,11632.0,158.5384,158.7384,158.5289,158.6717,11632.0
2020-12-29 14:40:00,166.56,166.59,166.47,166.47,9740.0,158.6717,158.7003,158.586,158.586,9740.0
2020-12-29 14:45:00,166.47,166.53,166.42,166.45,10174.0,158.586,158.6432,158.5384,158.567,10174.0
2020-12-29 14:50:00,166.48,166.72,166.47,166.69,13939.0,158.5955,158.8242,158.586,158.7956,13939.0
2020-12-29 14:55:00,166.69,166.79,166.64,166.7,10131.0,158.7956,158.8909,158.748,158.8051,10131.0
2020-12-29 15:00:00,166.68,166.74,166.63,166.66,9775.0,158.7861,158.8432,158.7384,158.767,9775.0
2020-12-29 15:05:00,166.64,166.64,166.48,166.52,13632.0,158.748,158.748,158.5955,158.6336,13632.0
2020-12-29 15:10:00,166.53,166.64,166.53,166.58,9483.0,158.6432,158.748,158.6432,158.6908,9483.0
2020-12-29 15:15:00,166.61,166.73,166.56,166.63,11727.0,158.7194,158.8337,158.6717,158.7384,11727.0
2020-12-29 15:20:00,166.63,166.7,166.46,166.64,16438.0,158.7384,158.8051,158.5765,158.748,16438.0
2020-12-29 15:25:00,166.66,166.99,166.66,166.95,13248.0,158.767,159.0814,158.767,159.0433,13248.0
2020-12-29 15:30:00,166.99,167.05,166.82,166.82,16846.0,159.0814,159.1385,158.9194,158.9194,16846.0
2020-12-29 15:35:00,166.81,166.87,166.73,166.81,16694.0,158.9099,158.9671,158.8337,158.9099,16694.0
2020-12-29 15:40:00,166.84,167.01,166.84,166.93,19092.0,158.9385,159.1004,158.9385,159.0242,19092.0
2020-12-29 15:45:00,166.89,167.04,166.86,166.93,24740.0,158.9861,159.129,158.9575,159.0242,24740.0
2020-12-29 15:50:00,166.91,167.03,166.25,167.0,48745.0,159.0052,159.1195,158.3764,159.0909,48745.0
2020-12-29 15:55:00,166.99,167.0,166.46,166.58,138955.0,159.0814,159.0909,158.5765,158.6908,138955.0
2020-12-30 09:30:00,167.44,167.6,167.21,167.33,19595.0,159.5101,159.6625,159.291,159.4053,19595.0
2020-12-30 09:35:00,167.33,167.45,167.07,167.14,5884.0,159.4053,159.5196,159.1576,159.2243,5884.0
2020-12-30 09:40:00,167.09,167.3,166.9,167.3,8324.0,159.1766,159.3767,158.9956,159.3767,8324.0
2020-12-30 09:45:00,167.31,167.65,167.24,167.6,9592.0,159.3862,159.7101,159.3195,159.6625,9592.0
2020-12-30 09:50:00,167.65,167.81,167.5,167.64,16871.0,159.7101,159.8625,159.5672,159.7006,16871.0
2020-12-30 09:55:00,167.7,168.18,167.7,168.18,21254.0,159.7578,160.215,159.7578,160.215,21254.0
2020-12-30 10:00:00,168.24,168.3,168.04,168.29,14568.0,160.2722,160.3293,160.0817,160.3198,14568.0
2020-12-30 10:05:00,168.27,168.39,168.19,168.26,14138.0,160.3008,160.4151,160.2246,160.2912,14138.0
2020-12-30 10:10:00,168.22,168.22,167.85,167.86,21405.0,160.2531,160.2531,159.9007,159.9102,21405.0
2020-12-30 10:15:00,167.94,168.0,167.9,168.0,12372.0,159.9864,160.0436,159.9483,160.0436,12372.0
2020-12-30 10:20:00,167.97,167.97,167.58,167.71,4897.0,160.015,160.015,159.6434,159.7673,4897.0
2020-12-30 10:25:00,167.71,167.78,167.64,167.64,6018.0,159.7673,159.834,159.7006,159.7006,6018.0
2020-12-30 10:30:00,167.67,167.93,167.52,167.89,6816.0,159.7292,159.9769,159.5863,159.9388,6816.0
2020-12-30 10:35:00,167.85,167.92,167.77,167.83,4024.0,159.9007,159.9673,159.8244,159.8816,4024.0
2020-12-30 10:40:00,167.88,167.89,167.75,167.86,7921.0,159.9292,159.9388,159.8054,159.9102,7921.0
2020-12-30 10:45:00,167.78,167.83,167.69,167.81,8844.0,159.834,159.8816,159.7482,159.8625,8844.0
2020-12-30 10:50:00,167.78,167.98,167.78,167.87,7020.0,159.834,160.0245,159.834,159.9197,7020.0
2020-12-30 10:55:00,167.83,167.83,167.68,167.69,4650.0,159.8816,159.8816,159.7387,159.7482,4650.0
2020-12-30 11:00:00,167.64,167.81,167.56,167.78,4993.0,159.7006,159.8625,159.6244,159.834,4993.0
2020-12-30 11:05:00,167.84,168.0,167.79,167.87,5854.0,159.8911,160.0436,159.8435,159.9197,5854.0
2020-12-30 11:10:00,167.84,167.92,167.77,167.77,4908.0,159.8911,159.9673,159.8244,159.8244,4908.0
2020-12-30 11:15:00,167.81,167.91,167.8,167.9,3429.0,159.8625,159.9578,159.853,159.9483,3429.0
2020-12-30 11:20:00,167.82,167.91,167.76,167.77,4030.0,159.8721,159.9578,159.8149,159.8244,4030.0
2020-12-30 11:25:00,167.73,167.78,167.67,167.69,3395.0,159.7863,159.834,159.7292,159.7482,3395.0
2020-12-30 11:30:00,167.68,167.75,167.62,167.72,8417.0,159.7387,159.8054,159.6815,159.7768,8417.0
2020-12-30 11:35:00,167.68,167.74,167.55,167.68,9207.0,159.7387,159.7959,159.6149,159.7387,9207.0
2020-12-30 11:40:00,167.72,167.72,167.46,167.62,6744.0,159.7768,159.7768,159.5291,159.6815,6744.0
2020-12-30 11:45:00,167.64,167.64,167.37,167.52,5681.0,159.7006,159.7006,159.4434,159.5863,5681.0
2020-12-30 11:50:00,167.5,167.52,167.31,167.47,10151.0,159.5672,159.5863,159.3862,159.5387,10151.0
2020-12-30 11:55:00,167.39,167.5,167.25,167.35,10325.0,159.4624,159.5672,159.3291,159.4243,10325.0
2020-12-30 12:00:00,167.35,167.46,167.32,167.45,7118.0,159.4243,159.5291,159.3958,159.5196,7118.0
2020-12-30 12:05:00,167.41,167.46,167.31,167.34,6478.0,159.4815,159.5291,159.3862,159.4148,6478.0
2020-12-30 12:10:00,167.35,167.43,167.29,167.34,7499.0,159.4243,159.5005,159.3672,159.4148,7499.0
2020-12-30 12:15:00,167.37,167.38,167.24,167.26,8388.0,159.4434,159.4529,159.3195,159.3386,8388.0
2020-12-30 12:20:00,167.27,167.42,167.27,167.41,4110.0,159.3481,159.491,159.3481,159.4815,4110.0
2020-12-30 12:25:00,167.36,167.45,167.31,167.31,6988.0,159.4339,159.5196,159.3862,159.3862,6988.0
2020-12-30 12:30:00,167.31,167.47,167.22,167.46,6932.0,159.3862,159.5387,159.3005,159.5291,6932.0
2020-12-30 12:35:00,167.47,167.57,167.41,167.44,2709.0,159.5387,159.6339,159.4815,159.5101,2709.0
2020-12-30 12:40:00,167.42,167.43,167.21,167.26,6954.0,159.491,159.5005,159.291,159.3386,6954.0
2020-12-30 12:45:00,167.33,167.36,167.26,167.32,4987.0,159.4053,159.4339,159.3386,159.3958,4987.0
2020-12-30 12:50:00,167.31,167.31,167.11,167.11,5464.0,159.3862,159.3862,159.1957,159.1957,5464.0
2020-12-30 12:55:00,167.11,167.18,167.06,167.12,4161.0,159.1957,159.2624,159.1481,159.2052,4161.0
2020-12-30 13:00:00,167.14,167.24,167.11,167.19,4180.0,159.2243,159.3195,159.1957,159.2719,4180.0
2020-12-30 13:05:00,167.21,167.34,167.17,167.34,5265.0,159.291,159.4148,159.2529,159.4148,5265.0
2020-12-30 13:10:00,167.35,167.43,167.24,167.24,6345.0,159.4243,159.5005,159.3195,159.3195,6345.0
2020-12-30 13:15:00,167.24,167.26,167.14,167.26,9871.0,159.3195,159.3386,159.2243,159.3386,9871.0
2020-12-30 13:20:00,167.25,167.26,167.13,167.13,10125.0,159.3291,159.3386,159.2148,159.2148,10125.0
2020-12-30 13:25:00,167.12,167.18,167.07,167.09,4179.0,159.2052,159.2624,159.1576,159.1766,4179.0
2020-12-30 13:30:00,167.12,167.13,167.03,167.07,4031.0,159.2052,159.2148,159.1195,159.1576,4031.0
2020-12-30 13:35:00,167.07,167.08,166.91,167.03,10069.0,159.1576,159.1671,159.0052,159.1195,10069.0
2020-12-30 13:40:00,167.05,167.12,166.99,167.08,5645.0,159.1385,159.2052,159.0814,159.1671,5645.0
2020-12-30 13:45:00,167.05,167.11,166.93,166.93,6803.0,159.1385,159.1957,159.0242,159.0242,6803.0
2020-12-30 13:50:00,166.91,167.14,166.91,167.14,5701.0,159.0052,159.2243,159.0052,159.2243,5701.0
2020-12-30 13:55:00,167.14,167.2,167.08,167.15,5305.0,159.2243,159.2814,159.1671,159.2338,5305.0
2020-12-30 14:00:00,167.17,167.21,167.02,167.02,9318.0,159.2529,159.291,159.11,159.11,9318.0
2020-12-30 14:05:00,167.01,167.04,166.9,166.91,6806.0,159.1004,159.129,158.9956,159.0052,6806.0
2020-12-30 14:10:00,166.87,166.93,166.84,166.91,6755.0,158.9671,159.0242,158.9385,159.0052,6755.0
2020-12-30 14:15:00,166.86,166.89,166.8,166.8,7118.0,158.9575,158.9861,158.9004,158.9004,7118.0
2020-12-30 14:20:00,166.81,166.83,166.68,166.79,7372.0,158.9099,158.929,158.7861,158.8909,7372.0
2020-12-30 14:25:00,166.81,166.84,166.77,166.78,8062.0,158.9099,158.9385,158.8718,158.8813,8062.0
2020-12-30 14:30:00,166.77,166.83,166.71,166.79,5689.0,158.8718,158.929,158.8146,158.8909,5689.0
2020-12-30 14:35:00,166.8,166.85,166.75,166.85,4412.0,158.9004,158.948,158.8528,158.948,4412.0
2020-12-30 14:40:00,166.83,166.9,166.79,166.79,10725.0,158.929,158.9956,158.8909,158.8909,10725.0
2020-12-30 14:45:00,166.77,166.83,166.71,166.82,7559.0,158.8718,158.929,158.8146,158.9194,7559.0
2020-12-30 14:50:00,166.85,166.87,166.71,166.87,10025.0,158.948,158.9671,158.8146,158.9671,10025.0
2020-12-30 14:55:00,166.87,166.98,166.78,166.98,7876.0,158.9671,159.0719,158.8813,159.0719,7876.0
2020-12-30 15:00:00,166.93,167.04,166.88,167.04,8894.0,159.0242,159.129,158.9766,159.129,8894.0
2020-12-30 15:05:00,167.0,167.31,167.0,167.18,15859.0,159.0909,159.3862,159.0909,159.2624,15859.0
2020-12-30 15:10:00,167.18,167.19,166.95,166.97,13042.0,159.2624,159.2719,159.0433,159.0623,13042.0
2020-12-30 15:15:00,166.93,167.01,166.89,166.93,9308.0,159.0242,159.1004,158.9861,159.0242,9308.0
2020-12-30 15:20:00,166.89,166.9,166.71,166.73,9037.0,158.9861,158.9956,158.8146,158.8337,9037.0
2020-12-30 15:25:00,166.75,167.05,166.7,167.04,8639.0,158.8528,159.1385,158.8051,159.129,8639.0
2020-12-30 15:30:00,167.02,167.06,166.87,166.95,9452.0,159.11,159.1481,158.9671,159.0433,9452.0
2020-12-30 15:35:00,167.01,167.02,166.89,167.01,11428.0,159.1004,159.11,158.9861,159.1004,11428.0
2020-12-30 15:40:00,167.0,167.23,166.95,167.09,18022.0,159.0909,159.31,159.0433,159.1766,18022.0
2020-12-30 15:45:00,167.12,167.17,166.98,167.04,18244.0,159.2052,159.2529,159.0719,159.129,18244.0
2020-12-30 15:50:00,167.06,167.29,167.05,167.26,37265.0,159.1481,159.3672,159.1385,159.3386,37265.0
2020-12-30 15:55:00,167.28,167.4,166.91,167.01,126478.0,159.3577,159.472,159.0052,159.1004,126478.0
2020-12-31 09:30:00,167.07,167.39,166.9,167.29,14193.0,159.1576,159.4624,158.9956,159.3672,14193.0
2020-12-31 09:35:00,166.96,167.09,166.63,166.74,7533.0,159.0528,159.1766,158.7384,158.8432,7533.0
2020-12-31 09:40:00,166.74,167.27,166.68,166.85,5424.0,158.8432,159.3481,158.7861,158.948,5424.0
2020-12-31 09:45:00,166.87,167.16,166.68,167.16,4647.0,158.9671,159.2433,158.7861,159.2433,4647.0
2020-12-31 09:50:00,167.1,167.1,166.81,166.98,15079.0,159.1862,159.1862,158.9099,159.0719,15079.0
2020-12-31 09:55:00,167.03,167.09,166.7,166.94,10880.0,159.1195,159.1766,158.8051,159.0338,10880.0
2020-12-31 10:00:00,167.0,167.23,166.83,167.17,9162.0,159.0909,159.31,158.929,159.2529,9162.0
2020-12-31 10:05:00,167.15,167.28,167.08,167.23,10332.0,159.2338,159.3577,159.1671,159.31,10332.0
2020-12-31 10:10:00,167.22,167.31,167.02,167.25,16482.0,159.3005,159.3862,159.11,159.3291,16482.0
2020-12-31 10:15:00,167.25,167.38,167.25,167.38,5030.0,159.3291,159.4529,159.3291,159.4529,5030.0
2020-12-31 10:20:00,167.42,167.42,167.24,167.29,3743.0,159.491,159.491,159.3195,159.3672,3743.0
2020-12-31 10:25:00,167.31,167.37,167.18,167.18,5577.0,159.3862,159.4434,159.2624,159.2624,5577.0
2020-12-31 10:30:00,167.14,167.2,166.84,166.84,8052.0,159.2243,159.2814,158.9385,158.9385,8052.0
2020-12-31 10:35:00,166.83,166.83,166.65,166.65,2480.0,158.929,158.929,158.7575,158.7575,2480.0
2020-12-31 10:40:00,166.68,166.84,166.65,166.84,10295.0,158.7861,158.9385,158.7575,158.9385,10295.0
2020-12-31 10:45:00,166.84,166.85,166.67,166.71,8079.0,158.9385,158.948,158.7765,158.8146,8079.0
2020-12-31 10:50:00,166.71,166.71,166.41,166.44,6907.0,158.8146,158.8146,158.5289,158.5574,6907.0
2020-12-31 10:55:00,166.36,166.53,166.29,166.5,5361.0,158.4812,158.6432,158.4145,158.6146,5361.0
2020-12-31 11:00:00,166.54,166.68,166.45,166.51,4206.0,158.6527,158.7861,158.567,158.6241,4206.0
2020-12-31 11:05:00,166.54,166.65,166.51,166.64,6548.0,158.6527,158.7575,158.6241,158.748,6548.0
2020-12-31 11:10:00,166.66,166.75,166.55,166.72,13463.0,158.767,158.8528,158.6622,158.8242,13463.0
2020-12-31 11:15:00,166.69,166.76,166.62,166.76,10368.0,158.7956,158.8623,158.7289,158.8623,10368.0
2020-12-31 11:20:00,166.71,166.9,166.71,166.85,3661.0,158.8146,158.9956,158.8146,158.948,3661.0
2020-12-31 11:25:00,166.85,166.87,166.74,166.87,10485.0,158.948,158.9671,158.8432,158.9671,10485.0
2020-12-31 11:30:00,166.86,166.9,166.77,166.89,8391.0,158.9575,158.9956,158.8718,158.9861,8391.0
2020-12-31 11:35:00,166.83,166.93,166.65,166.65,5482.0,158.929,159.0242,158.7575,158.7575,5482.0
2020-12-31 11:40:00,166.71,166.84,166.71,166.74,5678.0,158.8146,158.9385,158.8146,158.8432,5678.0
2020-12-31 11:45:00,166.74,166.94,166.74,166.86,4403.0,158.8432,159.0338,158.8432,158.9575,4403.0
2020-12-31 11:50:00,166.91,167.14,166.9,167.02,11683.0,159.0052,159.2243,158.9956,159.11,11683.0
2020-12-31 11:55:00,167.05,167.09,166.89,166.89,11730.0,159.1385,159.1766,158.9861,158.9861,11730.0
2020-12-31 12:00:00,166.86,167.06,166.86,167.01,9236.0,158.9575,159.1481,158.9575,159.1004,9236.0
2020-12-31 12:05:00,167.01,167.06,166.77,166.79,11484.0,159.1004,159.1481,158.8718,158.8909,11484.0
2020-12-31 12:10:00,166.79,166.88,166.74,166.75,6039.0,158.8909,158.9766,158.8432,158.8528,6039.0
2020-12-31 12:15:00,166.78,166.88,166.77,166.82,4682.0,158.8813,158.9766,158.8718,158.9194,4682.0
2020-12-31 12:20:00,166.82,166.96,166.82,166.96,3581.0,158.9194,159.0528,158.9194,159.0528,3581.0
2020-12-31 12:25:00,166.88,167.03,166.87,166.9,6286.0,158.9766,159.1195,158.9671,158.9956,6286.0
2020-12-31 12:30:00,166.87,166.89,166.72,166.83,12561.0,158.9671,158.9861,158.8242,158.929,12561.0
2020-12-31 12:35:00,166.86,167.0,166.84,167.0,8325.0,158.9575,159.0909,158.9385,159.0909,8325.0
2020-12-31 12:40:00,167.0,167.1,166.97,167.04,6447.0,159.0909,159.1862,159.0623,159.129,6447.0
2020-12-31 12:45:00,167.01,167.13,166.97,167.05,6529.0,159.1004,159.2148,159.0623,159.1385,6529.0
2020-12-31 12:50:00,167.08,167.17,167.05,167.14,7771.0,159.1671,159.2529,159.1385,159.2243,7771.0
2020-12-31 12:55:00,167.16,167.2,167.05,167.15,7265.0,159.2433,159.2814,159.1385,159.2338,7265.0
2020-12-31 13:00:00,167.14,167.14,167.09,167.14,4762.0,159.2243,159.2243,159.1766,159.2243,4762.0
2020-12-31 13:05:00,167.13,167.34,167.12,167.32,7006.0,159.2148,159.4148,159.2052,159.3958,7006.0
2020-12-31 13:10:00,167.34,167.42,167.2,167.21,8055.0,159.4148,159.491,159.2814,159.291,8055.0
2020-12-31 13:15:00,167.2,167.39,167.15,167.36,9415.0,159.2814,159.4624,159.2338,159.4339,9415.0
2020-12-31 13:20:00,167.4,167.4,167.25,167.27,5177.0,159.472,159.472,159.3291,159.3481,5177.0
2020-12-31 13:25:00,167.26,167.32,167.17,167.32,3447.0,159.3386,159.3958,159.2529,159.3958,3447.0
2020-12-31 13:30:00,167.34,167.35,167.25,167.25,4563.0,159.4148,159.4243,159.3291,159.3291,4563.0
2020-12-31 13:35:00,167.29,167.37,167.25,167.28,7262.0,159.3672,159.4434,159.3291,159.3577,7262.0
2020-12-31 13:40:00,167.28,167.33,167.27,167.29,5241.0,159.3577,159.4053,159.3481,159.3672,5241.0
2020-12-31 13:45:00,167.29,167.33,167.24,167.26,6347.0,159.3672,159.4053,159.3195,159.3386,6347.0
2020-12-31 13:50:00,167.25,167.35,167.23,167.33,6309.0,159.3291,159.4243,159.31,159.4053,6309.0
2020-12-31 13:55:00,167.34,167.57,167.31,167.57,9611.0,159.4148,159.6339,159.3862,159.6339,9611.0
2020-12-31 14:00:00,167.6,167.84,167.46,167.46,91285.0,159.6625,159.8911,159.5291,159.5291,91285.0
2020-12-31 14:05:00,167.47,167.56,167.39,167.54,10227.0,159.5387,159.6244,159.4624,159.6053,10227.0
2020-12-31 14:10:00,167.5,167.76,167.5,167.72,10104.0,159.5672,159.8149,159.5672,159.7768,10104.0
2020-12-31 14:15:00,167.76,167.95,167.72,167.85,16779.0,159.8149,159.9959,159.7768,159.9007,16779.0
2020-12-31 14:20:00,167.88,167.92,167.81,167.86,6283.0,159.9292,159.9673,159.8625,159.9102,6283.0
2020-12-31 14:25:00,167.84,167.95,167.83,167.86,7638.0,159.8911,159.9959,159.8816,159.9102,7638.0
2020-12-31 14:30:00,167.83,167.91,167.79,167.83,28601.0,159.8816,159.9578,159.8435,159.8816,28601.0
2020-12-31 14:35:00,167.87,167.9,167.8,167.9,9187.0,159.9197,159.9483,159.853,159.9483,9187.0
2020-12-31 14:40:00,167.88,167.88,167.77,167.86,5003.0,159.9292,159.9292,159.8244,159.9102,5003.0
2020-12-31 14:45:00,167.9,167.9,167.83,167.88,7630.0,159.9483,159.9483,159.8816,159.9292,7630.0
2020-12-31 14:50:00,167.84,167.85,167.68,167.7,7631.0,159.8911,159.9007,159.7387,159.7578,7631.0
2020-12-31 14:55:00,167.74,167.75,167.6,167.72,8160.0,159.7959,159.8054,159.6625,159.7768,8160.0
2020-12-31 15:00:00,167.72,167.87,167.69,167.87,5993.0,159.7768,159.9197,159.7482,159.9197,5993.0
2020-12-31 15:05:00,167.84,167.95,167.8,167.88,13346.0,159.8911,159.9959,159.853,159.9292,13346.0
2020-12-31 15:10:00,167.85,168.1,167.85,168.1,16415.0,159.9007,160.1388,159.9007,160.1388,16415.0
2020-12-31 15:15:00,168.15,168.33,168.15,168.15,8093.0,160.1864,160.3579,160.1864,160.1864,8093.0
2020-12-31 15:20:00,168.15,168.25,168.15,168.2,11182.0,160.1864,160.2817,160.1864,160.2341,11182.0
2020-12-31 15:25:00,168.2,168.37,168.2,168.31,9455.0,160.2341,160.396,160.2341,160.3389,9455.0
2020-12-31 15:30:00,168.29,168.48,168.29,168.45,8684.0,160.3198,160.5008,160.3198,160.4722,8684.0
2020-12-31 15:35:00,168.44,168.53,168.36,168.39,12329.0,160.4627,160.5485,160.3865,160.4151,12329.0
2020-12-31 15:40:00,168.39,168.39,168.14,168.2,17613.0,160.4151,160.4151,160.1769,160.2341,17613.0
2020-12-31 15:45:00,168.19,168.76,168.13,168.62,28617.0,160.2246,160.7676,160.1674,160.6342,28617.0
2020-12-31 15:50:00,168.67,168.89,168.52,168.74,34834.0,160.6818,160.8914,160.5389,160.7485,34834.0
2020-12-31 15:55:00,168.68,169.14,168.59,168.68,106875.0,160.6913,161.1296,160.6056,160.6913,106875.0
2021-01-04 09:30:00,169.02,169.48,167.33,167.73,68126.0,161.0152,161.4535,159.4053,159.7863,68126.0
2021-01-04 09:35:00,167.84,167.85,166.78,167.17,19147.0,159.8911,159.9007,158.8813,159.2529,19147.0
2021-01-04 09:40:00,167.08,167.21,166.34,166.62,42626.0,159.1671,159.291,158.4622,158.7289,42626.0
2021-01-04 09:45:00,166.49,167.07,166.1,166.72,20803.0,158.6051,159.1576,158.2335,158.8242,20803.0
2021-01-04 09:50:00,166.62,166.75,166.19,166.63,15551.0,158.7289,158.8528,158.3193,158.7384,15551.0
2021-01-04 09:55:00,166.62,167.08,166.28,167.08,17952.0,158.7289,159.1671,158.405,159.1671,17952.0
2021-01-04 10:00:00,167.06,167.13,166.71,166.88,27413.0,159.1481,159.2148,158.8146,158.9766,27413.0
2021-01-04 10:05:00,166.81,166.81,166.18,166.52,20607.0,158.9099,158.9099,158.3097,158.6336,20607.0
2021-01-04 10:10:00,166.35,166.4,165.93,166.25,20081.0,158.4717,158.5193,158.0716,158.3764,20081.0
2021-01-04 10:15:00,166.25,166.38,166.07,166.23,20738.0,158.3764,158.5003,158.205,158.3574,20738.0
2021-01-04 10:20:00,166.15,166.17,165.55,165.61,12010.0,158.2812,158.3002,157.7096,157.7667,12010.0
2021-01-04 10:25:00,165.57,165.84,165.46,165.66,26830.0,157.7286,157.9858,157.6238,157.8144,26830.0
2021-01-04 10:30:00,165.66,165.73,165.3,165.73,10846.0,157.8144,157.8811,157.4714,157.8811,10846.0
2021-01-04 10:35:00,165.8,165.8,165.36,165.44,19030.0,157.9477,157.9477,157.5286,157.6048,19030.0
2021-01-04 10:40:00,165.44,165.61,165.29,165.3,14029.0,157.6048,157.7667,157.4619,157.4714,14029.0
2021-01-04 10:45:00,165.29,165.56,165.21,165.46,15815.0,157.4619,157.7191,157.3857,157.6238,15815.0
2021-01-04 10:50:00,165.44,165.5,164.69,164.78,25970.0,157.6048,157.662,156.8903,156.976,25970.0
2021-01-04 10:55:00,164.78,165.0,164.54,164.86,23677.0,156.976,157.1856,156.7474,157.0523,23677.0
2021-01-04 11:00:00,164.81,165.06,164.28,164.53,33986.0,157.0046,157.2428,156.4997,156.7379,33986.0
2021-01-04 11:05:00,164.53,164.74,164.07,164.24,22862.0,156.7379,156.9379,156.2997,156.4616,22862.0
2021-01-04 11:10:00,164.28,165.11,164.16,165.03,24565.0,156.4997,157.2904,156.3854,157.2142,24565.0
2021-01-04 11:15:00,165.05,165.21,164.96,165.04,36346.0,157.2333,157.3857,157.1475,157.2237,36346.0
2021-01-04 11:20:00,164.98,165.15,164.76,164.76,35033.0,157.1666,157.3285,156.957,156.957,35033.0
2021-01-04 11:25:00,164.75,165.16,164.75,164.93,25757.0,156.9475,157.3381,156.9475,157.1189,25757.0
2021-01-04 11:30:00,164.94,164.94,164.54,164.76,16599.0,157.1285,157.1285,156.7474,156.957,16599.0
2021-01-04 11:35:00,164.79,165.08,164.62,165.0,20162.0,156.9856,157.2618,156.8236,157.1856,20162.0
2021-01-04 11:40:00,164.91,164.98,164.64,164.93,15294.0,157.0999,157.1666,156.8427,157.1189,15294.0
2021-01-04 11:45:00,164.95,164.96,164.59,164.79,29717.0,157.138,157.1475,156.795,156.9856,29717.0
2021-01-04 11:50:00,164.8,165.04,164.4,164.54,23369.0,156.9951,157.2237,156.614,156.7474,23369.0
2021-01-04 11:55:00,164.51,164.69,164.15,164.24,43409.0,156.7188,156.8903,156.3759,156.4616,43409.0
2021-01-04 12:00:00,164.27,164.42,163.9,164.03,22832.0,156.4902,156.6331,156.1377,156.2616,22832.0
2021-01-04 12:05:00,164.04,164.11,163.74,163.87,17161.0,156.2711,156.3378,155.9853,156.1091,17161.0
2021-01-04 12:10:00,163.79,163.82,163.32,163.34,17166.0,156.0329,156.0615,155.5852,155.6042,17166.0
2021-01-04 12:15:00,163.35,163.51,163.1,163.38,30831.0,155.6138,155.7662,155.3756,155.6424,30831.0
2021-01-04 12:20:00,163.28,163.72,163.28,163.6,14342.0,155.5471,155.9663,155.5471,155.8519,14342.0
2021-01-04 12:25:00,163.53,163.94,163.4,163.84,19572.0,155.7852,156.1758,155.6614,156.0806,19572.0
2021-01-04 12:30:00,163.84,163.84,163.42,163.55,51949.0,156.0806,156.0806,155.6805,155.8043,51949.0
2021-01-04 12:35:00,163.56,163.61,163.36,163.44,14889.0,155.8138,155.8615,155.6233,155.6995,14889.0
2021-01-04 12:40:00,163.43,163.54,163.15,163.34,36253.0,155.69,155.7948,155.4232,155.6042,36253.0
2021-01-04 12:45:00,163.32,163.48,163.18,163.27,41402.0,155.5852,155.7376,155.4518,155.5376,41402.0
2021-01-04 12:50:00,163.27,163.74,163.21,163.49,33836.0,155.5376,155.9853,155.4804,155.7471,33836.0
2021-01-04 12:55:00,163.49,163.56,163.35,163.4,20822.0,155.7471,155.8138,155.6138,155.6614,20822.0
2021-01-04 13:00:00,163.41,163.56,163.28,163.47,23741.0,155.6709,155.8138,155.5471,155.7281,23741.0
2021-01-04 13:05:00,163.46,163.83,163.41,163.72,20221.0,155.7186,156.071,155.6709,155.9663,20221.0
2021-01-04 13:10:00,163.67,163.73,163.55,163.64,12353.0,155.9186,155.9758,155.8043,155.89,12353.0
2021-01-04 13:15:00,163.63,163.85,163.61,163.66,19796.0,155.8805,156.0901,155.8615,155.9091,19796.0
2021-01-04 13:20:00,163.68,163.82,163.55,163.8,12417.0,155.9281,156.0615,155.8043,156.0425,12417.0
2021-01-04 13:25:00,163.76,163.8,163.58,163.76,15435.0,156.0044,156.0425,155.8329,156.0044,15435.0
2021-01-04 13:30:00,163.75,163.75,163.53,163.6,9960.0,155.9948,155.9948,155.7852,155.8519,9960.0
2021-01-04 13:35:00,163.62,163.68,163.55,163.66,9448.0,155.871,155.9281,155.8043,155.9091,9448.0
2021-01-04 13:40:00,163.67,163.76,163.58,163.58,13231.0,155.9186,156.0044,155.8329,155.8329,13231.0
2021-01-04 13:45:00,163.62,164.06,163.55,163.61,20485.0,155.871,156.2901,155.8043,155.8615,20485.0
2021-01-04 13:50:00,163.63,163.87,163.55,163.73,18504.0,155.8805,156.1091,155.8043,155.9758,18504.0
2021-01-04 13:55:00,163.87,164.06,163.74,163.77,30492.0,156.1091,156.2901,155.9853,156.0139,30492.0
2021-01-04 14:00:00,163.74,163.78,163.59,163.76,9630.0,155.9853,156.0234,155.8424,156.0044,9630.0
2021-01-04 14:05:00,163.78,163.81,163.62,163.62,11644.0,156.0234,156.052,155.871,155.871,11644.0
2021-01-04 14:10:00,163.58,163.64,163.49,163.64,8776.0,155.8329,155.89,155.7471,155.89,8776.0
2021-01-04 14:15:00,163.62,163.75,163.59,163.72,9764.0,155.871,155.9948,155.8424,155.9663,9764.0
2021-01-04 14:20:00,163.69,163.87,163.64,163.85,15546.0,155.9377,156.1091,155.89,156.0901,15546.0
2021-01-04 14:25:00,163.86,163.88,163.69,163.8,16148.0,156.0996,156.1187,155.9377,156.0425,16148.0
2021-01-04 14:30:00,163.84,163.84,163.54,163.62,16027.0,156.0806,156.0806,155.7948,155.871,16027.0
2021-01-04 14:35:00,163.58,163.7,163.4,163.62,14045.0,155.8329,155.9472,155.6614,155.871,14045.0
2021-01-04 14:40:00,163.64,163.77,163.64,163.73,11036.0,155.89,156.0139,155.89,155.9758,11036.0
2021-01-04 14:45:00,163.73,163.78,163.54,163.59,12951.0,155.9758,156.0234,155.7948,155.8424,12951.0
2021-01-04 14:50:00,163.58,163.58,163.44,163.49,14489.0,155.8329,155.8329,155.6995,155.7471,14489.0
2021-01-04 14:55:00,163.51,164.05,163.46,163.93,21738.0,155.7662,156.2806,155.7186,156.1663,21738.0
2021-01-04 15:00:00,163.93,164.18,163.87,163.97,29934.0,156.1663,156.4045,156.1091,156.2044,29934.0
2021-01-04 15:05:00,163.96,164.5,163.92,164.47,13255.0,156.1949,156.7093,156.1568,156.6807,13255.0
2021-01-04 15:10:00,164.51,164.73,164.46,164.69,13010.0,156.7188,156.9284,156.6712,156.8903,13010.0
2021-01-04 15:15:00,164.69,164.79,164.17,164.26,17283.0,156.8903,156.9856,156.3949,156.4807,17283.0
2021-01-04 15:20:00,164.26,164.64,164.26,164.64,16653.0,156.4807,156.8427,156.4807,156.8427,16653.0
2021-01-04 15:25:00,164.6,164.67,164.35,164.37,18297.0,156.8046,156.8713,156.5664,156.5855,18297.0
2021-01-04 15:30:00,164.41,165.01,164.38,164.79,28562.0,156.6236,157.1952,156.595,156.9856,28562.0
2021-01-04 15:35:00,164.81,165.1,164.78,165.1,27504.0,157.0046,157.2809,156.976,157.2809,27504.0
2021-01-04 15:40:00,165.11,165.64,165.1,165.48,40088.0,157.2904,157.7953,157.2809,157.6429,40088.0
2021-01-04 15:45:00,165.48,166.04,165.47,165.93,37500.0,157.6429,158.1764,157.6334,158.0716,37500.0
2021-01-04 15:50:00,165.97,165.97,165.74,165.85,57381.0,158.1097,158.1097,157.8906,157.9954,57381.0
2021-01-04 15:55:00,165.87,165.88,165.34,165.62,142570.0,158.0144,158.024,157.5095,157.7763,142570.0
2021-01-05 09:30:00,165.19,165.5,164.2,164.56,59937.0,157.3666,157.662,156.4235,156.7665,59937.0
2021-01-05 09:35:00,164.38,165.23,164.01,165.23,19724.0,156.595,157.4047,156.2425,157.4047,19724.0
2021-01-05 09:40:00,165.31,165.83,165.27,165.34,9994.0,157.4809,157.9763,157.4428,157.5095,9994.0
2021-01-05 09:45:00,165.42,165.74,164.68,164.68,13247.0,157.5857,157.8906,156.8808,156.8808,13247.0
2021-01-05 09:50:00,164.77,164.97,164.58,164.91,8415.0,156.9665,157.1571,156.7855,157.0999,8415.0
2021-01-05 09:55:00,164.87,165.09,164.56,164.75,23274.0,157.0618,157.2714,156.7665,156.9475,23274.0
2021-01-05 10:00:00,164.85,165.2,164.22,164.43,15600.0,157.0427,157.3762,156.4426,156.6426,15600.0
2021-01-05 10:05:00,164.5,164.71,164.39,164.43,9537.0,156.7093,156.9094,156.6045,156.6426,9537.0
2021-01-05 10:10:00,164.5,164.7,164.19,164.26,15193.0,156.7093,156.8998,156.414,156.4807,15193.0
2021-01-05 10:15:00,164.3,164.47,163.7,163.7,18425.0,156.5188,156.6807,155.9472,155.9472,18425.0
2021-01-05 10:20:00,163.74,164.05,163.74,163.91,10041.0,155.9853,156.2806,155.9853,156.1473,10041.0
2021-01-05 10:25:00,163.96,163.99,163.65,163.85,16390.0,156.1949,156.2235,155.8996,156.0901,16390.0
2021-01-05 10:30:00,163.87,163.89,163.4,163.4,42775.0,156.1091,156.1282,155.6614,155.6614,42775.0
2021-01-05 10:35:00,163.41,163.83,163.4,163.53,22117.0,155.6709,156.071,155.6614,155.7852,22117.0
2021-01-05 10:40:00,163.5,163.69,163.2,163.44,18011.0,155.7567,155.9377,155.4709,155.6995,18011.0
2021-01-05 10:45:00,163.44,163.74,163.42,163.71,10009.0,155.6995,155.9853,155.6805,155.9567,10009.0
2021-01-05 10:50:00,163.63,164.08,163.55,164.04,10212.0,155.8805,156.3092,155.8043,156.2711,10212.0
2021-01-05 10:55:00,164.11,164.11,163.58,163.66,14721.0,156.3378,156.3378,155.8329,155.9091,14721.0
2021-01-05 11:00:00,163.66,163.86,163.45,163.78,11735.0,155.9091,156.0996,155.709,156.0234,11735.0
2021-01-05 11:05:00,163.8,163.95,163.28,163.47,25718.0,156.0425,156.1854,155.5471,155.7281,25718.0
2021-01-05 11:10:00,163.53,163.89,163.47,163.84,11680.0,155.7852,156.1282,155.7281,156.0806,11680.0
2021-01-05 11:15:00,163.8,163.81,163.45,163.8,10104.0,156.0425,156.052,155.709,156.0425,10104.0
2021-01-05 11:20:00,163.81,164.09,163.81,164.09,16863.0,156.052,156.3187,156.052,156.3187,16863.0
2021-01-05 11:25:00,164.04,164.31,164.01,164.2,8855.0,156.2711,156.5283,156.2425,156.4235,8855.0
2021-01-05 11:30:00,164.23,164.4,164.14,164.4,9591.0,156.4521,156.614,156.3664,156.614,9591.0
2021-01-05 11:35:00,164.42,164.5,164.1,164.13,15186.0,156.6331,156.7093,156.3283,156.3568,15186.0
2021-01-05 11:40:00,164.11,164.46,164.08,164.24,8591.0,156.3378,156.6712,156.3092,156.4616,8591.0
2021-01-05 11:45:00,164.28,164.4,164.25,164.28,10807.0,156.4997,156.614,156.4712,156.4997,10807.0
2021-01-05 11:50:00,164.31,164.66,164.29,164.62,10286.0,156.5283,156.8617,156.5093,156.8236,10286.0
2021-01-05 11:55:00,164.61,164.63,164.39,164.39,8225.0,156.8141,156.8332,156.6045,156.6045,8225.0
2021-01-05 12:00:00,164.41,164.57,164.4,164.47,8244.0,156.6236,156.776,156.614,156.6807,8244.0
2021-01-05 12:05:00,164.48,164.81,164.48,164.69,12349.0,156.6903,157.0046,156.6903,156.8903,12349.0
2021-01-05 12:10:00,164.65,164.83,164.46,164.46,14341.0,156.8522,157.0237,156.6712,156.6712,14341.0
2021-01-05 12:15:00,164.46,164.65,164.45,164.65,7300.0,156.6712,156.8522,156.6617,156.8522,7300.0
2021-01-05 12:20:00,164.65,164.68,164.47,164.53,7732.0,156.8522,156.8808,156.6807,156.7379,7732.0
2021-01-05 12:25:00,164.53,164.79,164.44,164.69,10764.0,156.7379,156.9856,156.6522,156.8903,10764.0
2021-01-05 12:30:00,164.68,164.87,164.64,164.87,5655.0,156.8808,157.0618,156.8427,157.0618,5655.0
2021-01-05 12:35:00,164.87,165.18,164.84,165.09,10587.0,157.0618,157.3571,157.0332,157.2714,10587.0
2021-01-05 12:40:00,165.06,165.06,164.9,164.96,8907.0,157.2428,157.2428,157.0904,157.1475,8907.0
2021-01-05 12:45:00,164.97,165.09,164.89,165.09,6325.0,157.1571,157.2714,157.0808,157.2714,6325.0
2021-01-05 12:50:00,165.06,165.16,164.99,165.13,9397.0,157.2428,157.3381,157.1761,157.3095,9397.0
2021-01-05 12:55:00,165.13,165.33,165.1,165.31,11071.0,157.3095,157.5,157.2809,157.4809,11071.0
2021-01-05 13:00:00,165.31,165.33,165.15,165.15,9759.0,157.4809,157.5,157.3285,157.3285,9759.0
2021-01-05 13:05:00,165.15,165.2,165.03,165.04,9235.0,157.3285,157.3762,157.2142,157.2237,9235.0
2021-01-05 13:10:00,165.02,165.15,164.98,165.09,12521.0,157.2047,157.3285,157.1666,157.2714,12521.0
2021-01-05 13:15:00,165.1,165.3,165.07,165.16,8303.0,157.2809,157.4714,157.2523,157.3381,8303.0
2021-01-05 13:20:00,165.18,165.22,165.01,165.02,7765.0,157.3571,157.3952,157.1952,157.2047,7765.0
2021-01-05 13:25:00,165.04,165.04,164.84,164.84,12133.0,157.2237,157.2237,157.0332,157.0332,12133.0
2021-01-05 13:30:00,164.84,164.95,164.81,164.89,10051.0,157.0332,157.138,157.0046,157.0808,10051.0
2021-01-05 13:35:00,164.88,164.9,164.79,164.8,11709.0,157.0713,157.0904,156.9856,156.9951,11709.0
2021-01-05 13:40:00,164.82,165.12,164.76,165.11,4878.0,157.0142,157.2999,156.957,157.2904,4878.0
2021-01-05 13:45:00,165.07,165.35,165.06,165.19,5588.0,157.2523,157.5191,157.2428,157.3666,5588.0
2021-01-05 13:50:00,165.22,165.29,165.09,165.24,6942.0,157.3952,157.4619,157.2714,157.4143,6942.0
2021-01-05 13:55:00,165.27,165.32,165.05,165.16,5932.0,157.4428,157.4905,157.2333,157.3381,5932.0
2021-01-05 14:00:00,165.2,165.82,165.2,165.66,15981.0,157.3762,157.9668,157.3762,157.8144,15981.0
2021-01-05 14:05:00,165.65,166.03,165.6,165.98,10183.0,157.8048,158.1668,157.7572,158.1192,10183.0
2021-01-05 14:10:00,166.0,166.09,165.87,165.9,9431.0,158.1383,158.224,158.0144,158.043,9431.0
2021-01-05 14:15:00,165.9,166.19,165.86,165.96,9567.0,158.043,158.3193,158.0049,158.1002,9567.0
2021-01-05 14:20:00,165.99,166.41,165.87,166.41,42864.0,158.1287,158.5289,158.0144,158.5289,42864.0
2021-01-05 14:25:00,166.34,166.55,166.22,166.44,57883.0,158.4622,158.6622,158.3479,158.5574,57883.0
2021-01-05 14:30:00,166.5,166.6,166.2,166.36,15034.0,158.6146,158.7099,158.3288,158.4812,15034.0
2021-01-05 14:35:00,166.29,166.39,165.79,165.81,26572.0,158.4145,158.5098,157.9382,157.9573,26572.0
2021-01-05 14:40:00,165.88,165.99,165.8,165.87,20913.0,158.024,158.1287,157.9477,158.0144,20913.0
2021-01-05 14:45:00,165.88,166.22,165.88,166.01,15446.0,158.024,158.3479,158.024,158.1478,15446.0
2021-01-05 14:50:00,166.09,166.22,166.0,166.17,12299.0,158.224,158.3479,158.1383,158.3002,12299.0
2021-01-05 14:55:00,166.19,166.24,165.99,166.1,10329.0,158.3193,158.3669,158.1287,158.2335,10329.0
2021-01-05 15:00:00,166.13,166.66,166.13,166.51,19711.0,158.2621,158.767,158.2621,158.6241,19711.0
2021-01-05 15:05:00,166.52,166.6,166.46,166.56,12068.0,158.6336,158.7099,158.5765,158.6717,12068.0
2021-01-05 15:10:00,166.58,166.63,166.33,166.34,11161.0,158.6908,158.7384,158.4526,158.4622,11161.0
2021-01-05 15:15:00,166.33,166.35,166.12,166.16,19227.0,158.4526,158.4717,158.2526,158.2907,19227.0
2021-01-05 15:20:00,166.13,166.2,165.94,166.12,12378.0,158.2621,158.3288,158.0811,158.2526,12378.0
2021-01-05 15:25:00,166.15,166.4,166.12,166.16,13333.0,158.2812,158.5193,158.2526,158.2907,13333.0
2021-01-05 15:30:00,166.16,166.27,166.04,166.23,14785.0,158.2907,158.3955,158.1764,158.3574,14785.0
2021-01-05 15:35:00,166.25,166.33,165.98,165.98,14831.0,158.3764,158.4526,158.1192,158.1192,14831.0
2021-01-05 15:40:00,166.0,166.56,166.0,166.56,13369.0,158.1383,158.6717,158.1383,158.6717,13369.0
2021-01-05 15:45:00,166.56,166.56,166.28,166.42,24641.0,158.6717,158.6717,158.405,158.5384,24641.0
2021-01-05 15:50:00,166.47,166.48,166.18,166.31,27887.0,158.586,158.5955,158.3097,158.4336,27887.0
2021-01-05 15:55:00,166.27,166.44,166.15,166.34,77096.0,158.3955,158.5574,158.2812,158.4622,77096.0
2021-01-06 09:30:00,162.98,164.72,162.97,163.99,64147.0,155.2613,156.9189,155.2518,156.2235,64147.0
2021-01-06 09:35:00,164.1,165.27,163.99,165.27,37605.0,156.3283,157.4428,156.2235,157.4428,37605.0
2021-01-06 09:40:00,165.34,165.75,165.06,165.59,15102.0,157.5095,157.9001,157.2428,157.7477,15102.0
2021-01-06 09:45:00,165.38,166.64,165.38,166.19,22521.0,157.5476,158.748,157.5476,158.3193,22521.0
2021-01-06 09:50:00,166.1,166.29,165.7,166.09,13391.0,158.2335,158.4145,157.8525,158.224,13391.0
2021-01-06 09:55:00,166.3,166.72,166.1,166.72,14332.0,158.4241,158.8242,158.2335,158.8242,14332.0
2021-01-06 10:00:00,166.62,166.64,166.2,166.62,21591.0,158.7289,158.748,158.3288,158.7289,21591.0
2021-01-06 10:05:00,166.69,166.79,166.41,166.79,25572.0,158.7956,158.8909,158.5289,158.8909,25572.0
2021-01-06 10:10:00,166.82,166.96,166.69,166.88,34647.0,158.9194,159.0528,158.7956,158.9766,34647.0
2021-01-06 10:15:00,166.89,167.28,166.58,166.69,36921.0,158.9861,159.3577,158.6908,158.7956,36921.0
2021-01-06 10:20:00,166.68,166.91,166.54,166.82,25524.0,158.7861,159.0052,158.6527,158.9194,25524.0
2021-01-06 10:25:00,166.77,166.98,166.44,166.44,14113.0,158.8718,159.0719,158.5574,158.5574,14113.0
2021-01-06 10:30:00,166.52,167.19,166.47,166.94,17174.0,158.6336,159.2719,158.586,159.0338,17174.0
2021-01-06 10:35:00,166.94,166.94,166.32,166.36,48989.0,159.0338,159.0338,158.4431,158.4812,48989.0
2021-01-06 10:40:00,166.25,166.45,166.11,166.45,19465.0,158.3764,158.567,158.2431,158.567,19465.0
2021-01-06 10:45:00,166.57,166.98,166.54,166.65,38527.0,158.6813,159.0719,158.6527,158.7575,38527.0
2021-01-06 10:50:00,166.69,166.8,166.41,166.5,12377.0,158.7956,158.9004,158.5289,158.6146,12377.0
2021-01-06 10:55:00,166.47,166.61,166.28,166.4,7789.0,158.586,158.7194,158.405,158.5193,7789.0
2021-01-06 11:00:00,166.41,166.48,166.0,166.03,26688.0,158.5289,158.5955,158.1383,158.1668,26688.0
2021-01-06 11:05:00,166.01,166.12,165.8,166.06,18220.0,158.1478,158.2526,157.9477,158.1954,18220.0
2021-01-06 11:10:00,166.03,166.38,165.96,166.31,34589.0,158.1668,158.5003,158.1002,158.4336,34589.0
2021-01-06 11:15:00,166.31,166.69,166.29,166.66,16145.0,158.4336,158.7956,158.4145,158.767,16145.0
2021-01-06 11:20:00,166.59,166.61,166.07,166.1,36894.0,158.7003,158.7194,158.205,158.2335,36894.0
2021-01-06 11:25:00,166.06,166.32,165.96,166.16,15191.0,158.1954,158.4431,158.1002,158.2907,15191.0
2021-01-06 11:30:00,166.14,166.38,166.09,166.37,12064.0,158.2716,158.5003,158.224,158.4907,12064.0
2021-01-06 11:35:00,166.33,166.33,166.02,166.19,16416.0,158.4526,158.4526,158.1573,158.3193,16416.0
2021-01-06 11:40:00,166.2,166.29,165.94,166.03,9164.0,158.3288,158.4145,158.0811,158.1668,9164.0
2021-01-06 11:45:00,166.06,166.25,165.92,166.16,10329.0,158.1954,158.3764,158.0621,158.2907,10329.0
2021-01-06 11:50:00,166.18,166.24,166.13,166.18,7577.0,158.3097,158.3669,158.2621,158.3097,7577.0
2021-01-06 11:55:00,166.21,166.42,166.12,166.17,10556.0,158.3383,158.5384,158.2526,158.3002,10556.0
2021-01-06 12:00:00,166.19,166.42,166.19,166.41,9475.0,158.3193,158.5384,158.3193,158.5289,9475.0
2021-01-06 12:05:00,166.37,166.45,165.97,165.98,11525.0,158.4907,158.567,158.1097,158.1192,11525.0
2021-01-06 12:10:00,166.01,166.01,165.76,165.76,11145.0,158.1478,158.1478,157.9096,157.9096,11145.0
2021-01-06 12:15:00,165.82,165.98,165.8,165.93,7304.0,157.9668,158.1192,157.9477,158.0716,7304.0
2021-01-06 12:20:00,165.95,165.95,165.74,165.77,9261.0,158.0906,158.0906,157.8906,157.9192,9261.0
2021-01-06 12:25:00,165.76,165.76,165.52,165.56,16876.0,157.9096,157.9096,157.681,157.7191,16876.0
2021-01-06 12:30:00,165.56,165.99,165.56,165.94,18591.0,157.7191,158.1287,157.7191,158.0811,18591.0
2021-01-06 12:35:00,165.92,166.29,165.92,165.99,13404.0,158.0621,158.4145,158.0621,158.1287,13404.0
2021-01-06 12:40:00,165.98,166.07,165.92,165.99,11832.0,158.1192,158.205,158.0621,158.1287,11832.0
2021-01-06 12:45:00,166.03,166.24,165.96,166.21,13764.0,158.1668,158.3669,158.1002,158.3383,13764.0
2021-01-06 12:50:00,166.21,166.3,166.07,166.3,13704.0,158.3383,158.4241,158.205,158.4241,13704.0
2021-01-06 12:55:00,166.29,166.35,166.14,166.18,15146.0,158.4145,158.4717,158.2716,158.3097,15146.0
2021-01-06 13:00:00,166.19,166.31,166.03,166.03,16006.0,158.3193,158.4336,158.1668,158.1668,16006.0
2021-01-06 13:05:00,166.02,166.12,165.88,165.91,6993.0,158.1573,158.2526,158.024,158.0525,6993.0
2021-01-06 13:10:00,165.86,165.86,165.59,165.73,17461.0,158.0049,158.0049,157.7477,157.8811,17461.0
2021-01-06 13:15:00,165.74,166.08,165.65,165.69,12308.0,157.8906,158.2145,157.8048,157.843,12308.0
2021-01-06 13:20:00,165.66,165.81,165.55,165.77,9211.0,157.8144,157.9573,157.7096,157.9192,9211.0
2021-01-06 13:25:00,165.74,165.89,165.65,165.78,16145.0,157.8906,158.0335,157.8048,157.9287,16145.0
2021-01-06 13:30:00,165.79,165.9,165.7,165.84,11430.0,157.9382,158.043,157.8525,157.9858,11430.0
2021-01-06 13:35:00,165.87,166.07,165.78,165.8,21725.0,158.0144,158.205,157.9287,157.9477,21725.0
2021-01-06 13:40:00,165.81,166.03,165.81,165.85,14837.0,157.9573,158.1668,157.9573,157.9954,14837.0
2021-01-06 13:45:00,165.87,165.88,165.56,165.56,18077.0,158.0144,158.024,157.7191,157.7191,18077.0
2021-01-06 13:50:00,165.51,165.63,165.35,165.62,15355.0,157.6715,157.7858,157.5191,157.7763,15355.0
2021-01-06 13:55:00,165.6,165.62,165.47,165.53,11899.0,157.7572,157.7763,157.6334,157.6905,11899.0
2021-01-06 14:00:00,165.57,165.76,165.49,165.61,16837.0,157.7286,157.9096,157.6524,157.7667,16837.0
2021-01-06 14:05:00,165.58,165.68,165.53,165.59,16039.0,157.7382,157.8334,157.6905,157.7477,16039.0
2021-01-06 14:10:00,165.56,165.66,165.43,165.48,12693.0,157.7191,157.8144,157.5953,157.6429,12693.0
2021-01-06 14:15:00,165.49,165.56,164.85,164.94,18814.0,157.6524,157.7191,157.0427,157.1285,18814.0
2021-01-06 14:20:00,164.99,165.16,164.8,164.85,14912.0,157.1761,157.3381,156.9951,157.0427,14912.0
2021-01-06 14:25:00,164.86,164.87,164.49,164.65,19635.0,157.0523,157.0618,156.6998,156.8522,19635.0
2021-01-06 14:30:00,164.66,165.18,164.66,164.86,16452.0,156.8617,157.3571,156.8617,157.0523,16452.0
2021-01-06 14:35:00,164.86,165.03,164.58,164.94,18142.0,157.0523,157.2142,156.7855,157.1285,18142.0
2021-01-06 14:40:00,164.94,165.45,164.81,165.31,18244.0,157.1285,157.6143,157.0046,157.4809,18244.0
2021-01-06 14:45:00,165.33,165.38,164.76,164.82,19894.0,157.5,157.5476,156.957,157.0142,19894.0
2021-01-06 14:50:00,164.88,165.03,164.65,165.03,19083.0,157.0713,157.2142,156.8522,157.2142,19083.0
2021-01-06 14:55:00,165.04,165.32,165.04,165.21,17332.0,157.2237,157.4905,157.2237,157.3857,17332.0
2021-01-06 15:00:00,165.19,165.34,165.07,165.31,23880.0,157.3666,157.5095,157.2523,157.4809,23880.0
2021-01-06 15:05:00,165.32,165.5,165.26,165.4,16549.0,157.4905,157.662,157.4333,157.5667,16549.0
2021-01-06 15:10:00,165.46,165.88,165.45,165.59,11789.0,157.6238,158.024,157.6143,157.7477,11789.0
2021-01-06 15:15:00,165.63,165.66,165.4,165.56,17849.0,157.7858,157.8144,157.5667,157.7191,17849.0
2021-01-06 15:20:00,165.59,165.69,165.18,165.22,33110.0,157.7477,157.843,157.3571,157.3952,33110.0
2021-01-06 15:25:00,165.19,165.53,165.03,165.45,23105.0,157.3666,157.6905,157.2142,157.6143,23105.0
2021-01-06 15:30:00,165.48,165.63,164.89,165.0,28701.0,157.6429,157.7858,157.0808,157.1856,28701.0
2021-01-06 15:35:00,164.99,165.06,164.27,164.28,46549.0,157.1761,157.2428,156.4902,156.4997,46549.0
2021-01-06 15:40:00,164.3,164.5,164.09,164.25,78920.0,156.5188,156.7093,156.3187,156.4712,78920.0
2021-01-06 15:45:00,164.25,164.69,164.07,164.69,78717.0,156.4712,156.8903,156.2997,156.8903,78717.0
2021-01-06 15:50:00,164.66,164.91,164.17,164.85,90802.0,156.8617,157.0999,156.3949,157.0427,90802.0
2021-01-06 15:55:00,164.84,164.85,164.06,164.41,315522.0,157.0332,157.0427,156.2901,156.6236,315522.0
2021-01-07 09:30:00,164.18,164.19,162.3,163.05,73320.0,156.4045,156.414,154.6135,155.328,73320.0
2021-01-07 09:35:00,163.05,163.14,161.78,161.86,27855.0,155.328,155.4137,154.1181,154.1943,27855.0
2021-01-07 09:40:00,162.15,162.66,161.97,162.3,34818.0,154.4706,154.9565,154.2991,154.6135,34818.0
2021-01-07 09:45:00,162.31,162.98,162.08,162.83,51947.0,154.623,155.2613,154.4039,155.1184,51947.0
2021-01-07 09:50:00,162.84,162.99,162.05,162.1,32352.0,155.1279,155.2708,154.3753,154.423,32352.0
2021-01-07 09:55:00,162.1,163.29,162.02,163.29,26841.0,154.423,155.5566,154.3468,155.5566,26841.0
2021-01-07 10:00:00,163.38,163.92,162.91,163.92,49948.0,155.6424,156.1568,155.1946,156.1568,49948.0
2021-01-07 10:05:00,163.87,164.32,163.84,164.25,20661.0,156.1091,156.5378,156.0806,156.4712,20661.0
2021-01-07 10:10:00,164.42,165.08,164.36,164.71,25602.0,156.6331,157.2618,156.5759,156.9094,25602.0
2021-01-07 10:15:00,164.71,165.04,164.61,165.04,14850.0,156.9094,157.2237,156.8141,157.2237,14850.0
2021-01-07 10:20:00,165.03,165.21,164.86,164.86,22108.0,157.2142,157.3857,157.0523,157.0523,22108.0
2021-01-07 10:25:00,164.88,165.07,164.72,164.97,16726.0,157.0713,157.2523,156.9189,157.1571,16726.0
2021-01-07 10:30:00,165.05,165.1,164.7,164.73,11353.0,157.2333,157.2809,156.8998,156.9284,11353.0
2021-01-07 10:35:00,164.72,164.97,164.68,164.85,12946.0,156.9189,157.1571,156.8808,157.0427,12946.0
2021-01-07 10:40:00,164.93,165.0,164.73,165.0,17268.0,157.1189,157.1856,156.9284,157.1856,17268.0
2021-01-07 10:45:00,165.03,165.6,165.03,165.58,30859.0,157.2142,157.7572,157.2142,157.7382,30859.0
2021-01-07 10:50:00,165.55,165.66,165.27,165.29,22980.0,157.7096,157.8144,157.4428,157.4619,22980.0
2021-01-07 10:55:00,165.27,165.56,165.27,165.5,11747.0,157.4428,157.7191,157.4428,157.662,11747.0
2021-01-07 11:00:00,165.5,165.74,165.31,165.45,20167.0,157.662,157.8906,157.4809,157.6143,20167.0
2021-01-07 11:05:00,165.49,165.49,165.06,165.15,10906.0,157.6524,157.6524,157.2428,157.3285,10906.0
2021-01-07 11:10:00,165.12,165.18,164.85,165.14,18543.0,157.2999,157.3571,157.0427,157.319,18543.0
2021-01-07 11:15:00,165.12,165.2,165.01,165.17,11981.0,157.2999,157.3762,157.1952,157.3476,11981.0
2021-01-07 11:20:00,165.19,165.19,164.85,164.86,20554.0,157.3666,157.3666,157.0427,157.0523,20554.0
2021-01-07 11:25:00,164.89,164.97,164.57,164.75,16926.0,157.0808,157.1571,156.776,156.9475,16926.0
2021-01-07 11:30:00,164.75,164.83,164.58,164.67,10250.0,156.9475,157.0237,156.7855,156.8713,10250.0
2021-01-07 11:35:00,164.63,164.63,164.38,164.5,17483.0,156.8332,156.8332,156.595,156.7093,17483.0
2021-01-07 11:40:00,164.5,164.96,164.5,164.94,9216.0,156.7093,157.1475,156.7093,157.1285,9216.0
2021-01-07 11:45:00,164.93,164.95,164.79,164.9,7890.0,157.1189,157.138,156.9856,157.0904,7890.0
2021-01-07 11:50:00,164.87,165.21,164.76,164.94,17182.0,157.0618,157.3857,156.957,157.1285,17182.0
2021-01-07 11:55:00,164.94,165.13,164.91,165.0,10503.0,157.1285,157.3095,157.0999,157.1856,10503.0
2021-01-07 12:00:00,165.05,165.16,164.9,165.12,6440.0,157.2333,157.3381,157.0904,157.2999,6440.0
2021-01-07 12:05:00,165.13,165.13,164.96,165.03,7065.0,157.3095,157.3095,157.1475,157.2142,7065.0
2021-01-07 12:10:00,164.98,165.18,164.92,165.11,12036.0,157.1666,157.3571,157.1094,157.2904,12036.0
2021-01-07 12:15:00,165.04,165.12,164.82,164.89,11037.0,157.2237,157.2999,157.0142,157.0808,11037.0
2021-01-07 12:20:00,164.89,165.31,164.88,165.27,7310.0,157.0808,157.4809,157.0713,157.4428,7310.0
2021-01-07 12:25:00,165.23,165.38,165.15,165.34,8219.0,157.4047,157.5476,157.3285,157.5095,8219.0
2021-01-07 12:30:00,165.33,165.44,165.25,165.34,8791.0,157.5,157.6048,157.4238,157.5095,8791.0
2021-01-07 12:35:00,165.38,165.39,165.26,165.28,11471.0,157.5476,157.5572,157.4333,157.4524,11471.0
2021-01-07 12:40:00,165.27,165.28,165.13,165.17,8258.0,157.4428,157.4524,157.3095,157.3476,8258.0
2021-01-07 12:45:00,165.19,165.41,165.13,165.41,37051.0,157.3666,157.5762,157.3095,157.5762,37051.0
2021-01-07 12:50:00,165.38,165.41,165.26,165.4,8750.0,157.5476,157.5762,157.4333,157.5667,8750.0
2021-01-07 12:55:00,165.39,165.48,165.3,165.45,7937.0,157.5572,157.6429,157.4714,157.6143,7937.0
2021-01-07 13:00:00,165.44,165.56,165.41,165.42,8718.0,157.6048,157.7191,157.5762,157.5857,8718.0
2021-01-07 13:05:00,165.42,165.53,165.19,165.19,8178.0,157.5857,157.6905,157.3666,157.3666,8178.0
2021-01-07 13:10:00,165.22,165.22,164.84,164.92,12800.0,157.3952,157.3952,157.0332,157.1094,12800.0
2021-01-07 13:15:00,164.94,164.99,164.82,164.86,12707.0,157.1285,157.1761,157.0142,157.0523,12707.0
2021-01-07 13:20:00,164.86,164.97,164.83,164.89,6404.0,157.0523,157.1571,157.0237,157.0808,6404.0
2021-01-07 13:25:00,164.87,165.01,164.85,164.97,10091.0,157.0618,157.1952,157.0427,157.1571,10091.0
2021-01-07 13:30:00,164.98,165.25,164.98,165.2,27260.0,157.1666,157.4238,157.1666,157.3762,27260.0
2021-01-07 13:35:00,165.2,165.41,165.2,165.32,12088.0,157.3762,157.5762,157.3762,157.4905,12088.0
2021-01-07 13:40:00,165.27,165.27,165.09,165.2,7918.0,157.4428,157.4428,157.2714,157.3762,7918.0
2021-01-07 13:45:00,165.21,165.24,165.09,165.14,9343.0,157.3857,157.4143,157.2714,157.319,9343.0
2021-01-07 13:50:00,165.15,165.23,164.99,165.03,8911.0,157.3285,157.4047,157.1761,157.2142,8911.0
2021-01-07 13:55:00,165.05,165.16,164.97,165.16,8072.0,157.2333,157.3381,157.1571,157.3381,8072.0
2021-01-07 14:00:00,165.16,165.34,165.16,165.34,12483.0,157.3381,157.5095,157.3381,157.5095,12483.0
2021-01-07 14:05:00,165.33,165.38,165.26,165.37,8394.0,157.5,157.5476,157.4333,157.5381,8394.0
2021-01-07 14:10:00,165.35,165.53,165.31,165.53,10043.0,157.5191,157.6905,157.4809,157.6905,10043.0
2021-01-07 14:15:00,165.49,165.53,165.38,165.45,7533.0,157.6524,157.6905,157.5476,157.6143,7533.0
2021-01-07 14:20:00,165.45,165.55,165.42,165.5,10725.0,157.6143,157.7096,157.5857,157.662,10725.0
2021-01-07 14:25:00,165.52,165.58,165.47,165.47,11668.0,157.681,157.7382,157.6334,157.6334,11668.0
2021-01-07 14:30:00,165.5,165.63,165.5,165.61,13277.0,157.662,157.7858,157.662,157.7667,13277.0
2021-01-07 14:35:00,165.58,165.81,165.55,165.81,11913.0,157.7382,157.9573,157.7096,157.9573,11913.0
2021-01-07 14:40:00,165.81,165.97,165.75,165.88,11380.0,157.9573,158.1097,157.9001,158.024,11380.0
2021-01-07 14:45:00,165.9,165.92,165.81,165.84,7331.0,158.043,158.0621,157.9573,157.9858,7331.0
2021-01-07 14:50:00,165.81,166.01,165.81,165.91,10726.0,157.9573,158.1478,157.9573,158.0525,10726.0
2021-01-07 14:55:00,165.89,166.09,165.84,166.08,14371.0,158.0335,158.224,157.9858,158.2145,14371.0
2021-01-07 15:00:00,166.08,166.21,166.0,166.06,12216.0,158.2145,158.3383,158.1383,158.1954,12216.0
2021-01-07 15:05:00,166.03,166.19,166.03,166.09,10953.0,158.1668,158.3193,158.1668,158.224,10953.0
2021-01-07 15:10:00,166.09,166.17,165.91,166.17,22069.0,158.224,158.3002,158.0525,158.3002,22069.0
2021-01-07 15:15:00,166.14,166.23,166.0,166.19,13547.0,158.2716,158.3574,158.1383,158.3193,13547.0
2021-01-07 15:20:00,166.19,166.36,166.13,166.29,28735.0,158.3193,158.4812,158.2621,158.4145,28735.0
2021-01-07 15:25:00,166.29,166.51,166.25,166.44,19965.0,158.4145,158.6241,158.3764,158.5574,19965.0
2021-01-07 15:30:00,166.47,166.85,166.45,166.85,31648.0,158.586,158.948,158.567,158.948,31648.0
2021-01-07 15:35:00,166.85,167.12,166.72,166.97,47730.0,158.948,159.2052,158.8242,159.0623,47730.0
2021-01-07 15:40:00,166.95,167.01,166.76,166.99,49559.0,159.0433,159.1004,158.8623,159.0814,49559.0
2021-01-07 15:45:00,166.97,166.97,166.81,166.88,56611.0,159.0623,159.0623,158.9099,158.9766,56611.0
2021-01-07 15:50:00,166.88,166.88,166.31,166.31,64325.0,158.9766,158.9766,158.4336,158.4336,64325.0
2021-01-07 15:55:00,166.33,166.35,165.82,165.82,189100.0,158.4526,158.4717,157.9668,157.9668,189100.0
2021-01-08 09:30:00,166.22,166.24,165.24,166.18,59674.0,158.3479,158.3669,157.4143,158.3097,59674.0
2021-01-08 09:35:00,166.06,166.58,165.79,166.03,23741.0,158.1954,158.6908,157.9382,158.1668,23741.0
2021-01-08 09:40:00,166.02,166.65,165.88,165.88,47113.0,158.1573,158.7575,158.024,158.024,47113.0
2021-01-08 09:45:00,166.02,166.29,165.67,166.11,30532.0,158.1573,158.4145,157.8239,158.2431,30532.0
2021-01-08 09:50:00,166.14,166.53,165.93,165.99,25631.0,158.2716,158.6432,158.0716,158.1287,25631.0
2021-01-08 09:55:00,165.97,166.19,165.61,165.69,28062.0,158.1097,158.3193,157.7667,157.843,28062.0
2021-01-08 10:00:00,165.75,165.79,165.24,165.41,48176.0,157.9001,157.9382,157.4143,157.5762,48176.0
2021-01-08 10:05:00,165.47,165.96,165.31,165.9,19416.0,157.6334,158.1002,157.4809,158.043,19416.0
2021-01-08 10:10:00,165.87,166.46,165.72,166.16,20708.0,158.0144,158.5765,157.8715,158.2907,20708.0
2021-01-08 10:15:00,166.21,166.32,165.75,165.75,36401.0,158.3383,158.4431,157.9001,157.9001,36401.0
2021-01-08 10:20:00,165.75,165.93,165.37,165.84,22231.0,157.9001,158.0716,157.5381,157.9858,22231.0
2021-01-08 10:25:00,165.88,166.0,165.78,165.83,35678.0,158.024,158.1383,157.9287,157.9763,35678.0
2021-01-08 10:30:00,165.83,166.07,165.58,165.62,20079.0,157.9763,158.205,157.7382,157.7763,20079.0
2021-01-08 10:35:00,165.58,165.82,165.49,165.49,14233.0,157.7382,157.9668,157.6524,157.6524,14233.0
2021-01-08 10:40:00,165.47,165.51,164.64,164.79,44000.0,157.6334,157.6715,156.8427,156.9856,44000.0
2021-01-08 10:45:00,164.88,165.59,164.86,165.58,19784.0,157.0713,157.7477,157.0523,157.7382,19784.0
2021-01-08 10:50:00,165.52,165.58,165.19,165.49,15357.0,157.681,157.7382,157.3666,157.6524,15357.0
2021-01-08 10:55:00,165.53,165.72,165.24,165.24,19937.0,157.6905,157.8715,157.4143,157.4143,19937.0
2021-01-08 11:00:00,165.27,165.4,165.17,165.24,19582.0,157.4428,157.5667,157.3476,157.4143,19582.0
2021-01-08 11:05:00,165.28,165.87,165.28,165.86,27006.0,157.4524,158.0144,157.4524,158.0049,27006.0
2021-01-08 11:10:00,165.84,165.93,165.57,165.83,14737.0,157.9858,158.0716,157.7286,157.9763,14737.0
2021-01-08 11:15:00,165.75,165.93,165.66,165.85,18032.0,157.9001,158.0716,157.8144,157.9954,18032.0
2021-01-08 11:20:00,165.86,166.02,165.66,165.73,15035.0,158.0049,158.1573,157.8144,157.8811,15035.0
2021-01-08 11:25:00,165.79,166.14,165.79,166.14,57794.0,157.9382,158.2716,157.9382,158.2716,57794.0
2021-01-08 11:30:00,166.15,166.41,165.94,166.4,18659.0,158.2812,158.5289,158.0811,158.5193,18659.0
2021-01-08 11:35:00,166.41,166.51,166.16,166.25,28888.0,158.5289,158.6241,158.2907,158.3764,28888.0
2021-01-08 11:40:00,166.2,166.43,166.11,166.2,44063.0,158.3288,158.5479,158.2431,158.3288,44063.0
2021-01-08 11:45:00,166.18,166.44,166.12,166.34,31489.0,158.3097,158.5574,158.2526,158.4622,31489.0
2021-01-08 11:50:00,166.3,166.46,166.26,166.44,12834.0,158.4241,158.5765,158.386,158.5574,12834.0
2021-01-08 11:55:00,166.47,166.61,166.36,166.61,14793.0,158.586,158.7194,158.4812,158.7194,14793.0
2021-01-08 12:00:00,166.61,166.68,166.27,166.3,18192.0,158.7194,158.7861,158.3955,158.4241,18192.0
2021-01-08 12:05:00,166.29,166.48,166.06,166.32,173891.0,158.4145,158.5955,158.1954,158.4431,173891.0
2021-01-08 12:10:00,166.3,166.38,166.18,166.27,27095.0,158.4241,158.5003,158.3097,158.3955,27095.0
2021-01-08 12:15:00,166.28,166.46,166.26,166.32,71452.0,158.405,158.5765,158.386,158.4431,71452.0
2021-01-08 12:20:00,166.33,166.33,166.1,166.18,12861.0,158.4526,158.4526,158.2335,158.3097,12861.0
2021-01-08 12:25:00,166.16,166.16,165.96,166.02,18404.0,158.2907,158.2907,158.1002,158.1573,18404.0
2021-01-08 12:30:00,166.03,166.33,166.02,166.27,17840.0,158.1668,158.4526,158.1573,158.3955,17840.0
2021-01-08 12:35:00,166.25,166.47,166.21,166.35,13377.0,158.3764,158.586,158.3383,158.4717,13377.0
2021-01-08 12:40:00,166.34,166.4,166.3,166.3,19834.0,158.4622,158.5193,158.4241,158.4241,19834.0
2021-01-08 12:45:00,166.3,166.33,165.94,166.11,11606.0,158.4241,158.4526,158.0811,158.2431,11606.0
2021-01-08 12:50:00,166.08,166.35,166.08,166.33,8512.0,158.2145,158.4717,158.2145,158.4526,8512.0
2021-01-08 12:55:00,166.35,166.35,166.05,166.05,3703.0,158.4717,158.4717,158.1859,158.1859,3703.0
2021-01-08 13:00:00,166.08,166.08,165.88,165.9,7806.0,158.2145,158.2145,158.024,158.043,7806.0
2021-01-08 13:05:00,165.9,165.97,165.78,165.84,7726.0,158.043,158.1097,157.9287,157.9858,7726.0
2021-01-08 13:10:00,165.86,165.86,165.73,165.73,9954.0,158.0049,158.0049,157.8811,157.8811,9954.0
2021-01-08 13:15:00,165.66,165.66,165.24,165.26,15152.0,157.8144,157.8144,157.4143,157.4333,15152.0
2021-01-08 13:20:00,165.22,165.33,165.09,165.22,12076.0,157.3952,157.5,157.2714,157.3952,12076.0
2021-01-08 13:25:00,165.26,165.5,165.22,165.39,10606.0,157.4333,157.662,157.3952,157.5572,10606.0
2021-01-08 13:30:00,165.4,165.48,165.29,165.29,8459.0,157.5667,157.6429,157.4619,157.4619,8459.0
2021-01-08 13:35:00,165.38,165.41,164.74,164.81,81504.0,157.5476,157.5762,156.9379,157.0046,81504.0
2021-01-08 13:40:00,164.81,165.18,164.81,165.18,25306.0,157.0046,157.3571,157.0046,157.3571,25306.0
2021-01-08 13:45:00,165.19,165.38,165.11,165.15,16885.0,157.3666,157.5476,157.2904,157.3285,16885.0
2021-01-08 13:50:00,165.15,165.57,165.15,165.57,17729.0,157.3285,157.7286,157.3285,157.7286,17729.0
2021-01-08 13:55:00,165.61,165.86,165.61,165.81,17404.0,157.7667,158.0049,157.7667,157.9573,17404.0
2021-01-08 14:00:00,165.79,165.85,165.63,165.64,14647.0,157.9382,157.9954,157.7858,157.7953,14647.0
2021-01-08 14:05:00,165.69,165.76,165.47,165.55,22611.0,157.843,157.9096,157.6334,157.7096,22611.0
2021-01-08 14:10:00,165.54,165.85,165.54,165.77,21760.0,157.7001,157.9954,157.7001,157.9192,21760.0
2021-01-08 14:15:00,165.83,166.2,165.83,166.11,16674.0,157.9763,158.3288,157.9763,158.2431,16674.0
2021-01-08 14:20:00,166.14,166.14,165.85,165.91,20264.0,158.2716,158.2716,157.9954,158.0525,20264.0
2021-01-08 14:25:00,165.92,166.03,165.87,165.97,10071.0,158.0621,158.1668,158.0144,158.1097,10071.0
2021-01-08 14:30:00,165.99,166.07,165.65,165.7,21349.0,158.1287,158.205,157.8048,157.8525,21349.0
2021-01-08 14:35:00,165.71,165.98,165.71,165.97,10359.0,157.862,158.1192,157.862,158.1097,10359.0
2021-01-08 14:40:00,165.99,165.99,165.72,165.74,19636.0,158.1287,158.1287,157.8715,157.8906,19636.0
2021-01-08 14:45:00,165.76,166.03,165.67,166.0,14924.0,157.9096,158.1668,157.8239,158.1383,14924.0
2021-01-08 14:50:00,166.0,166.08,165.93,166.01,20889.0,158.1383,158.2145,158.0716,158.1478,20889.0
2021-01-08 14:55:00,166.01,166.06,165.81,165.92,13491.0,158.1478,158.1954,157.9573,158.0621,13491.0
2021-01-08 15:00:00,165.97,166.04,165.9,166.02,15670.0,158.1097,158.1764,158.043,158.1573,15670.0
2021-01-08 15:05:00,165.99,166.05,165.89,165.99,12767.0,158.1287,158.1859,158.0335,158.1287,12767.0
2021-01-08 15:10:00,165.95,166.11,165.92,165.97,20655.0,158.0906,158.2431,158.0621,158.1097,20655.0
2021-01-08 15:15:00,165.98,166.03,165.83,165.86,21073.0,158.1192,158.1668,157.9763,158.0049,21073.0
2021-01-08 15:20:00,165.86,165.97,165.81,165.84,16127.0,158.0049,158.1097,157.9573,157.9858,16127.0
2021-01-08 15:25:00,165.86,165.91,165.75,165.89,16898.0,158.0049,158.0525,157.9001,158.0335,16898.0
2021-01-08 15:30:00,165.9,166.0,165.82,165.97,24419.0,158.043,158.1383,157.9668,158.1097,24419.0
2021-01-08 15:35:00,165.99,166.32,165.96,166.24,45657.0,158.1287,158.4431,158.1002,158.3669,45657.0
2021-01-08 15:40:00,166.21,166.23,166.02,166.13,34528.0,158.3383,158.3574,158.1573,158.2621,34528.0
2021-01-08 15:45:00,166.13,166.32,166.07,166.24,57705.0,158.2621,158.4431,158.205,158.3669,57705.0
2021-01-08 15:50:00,166.24,166.43,166.13,166.41,80764.0,158.3669,158.5479,158.2621,158.5289,80764.0
2021-01-08 15:55:00,166.41,166.86,166.29,166.3,192668.0,158.5289,158.9575,158.4145,158.4241,192668.0
2021-01-11 09:30:00,185.0,187.44,182.02,187.22,461841.0,176.2384,178.5629,173.3996,178.3533,461841.0
2021-01-11 09:35:00,187.32,189.31,186.04,186.04,522655.0,178.4486,180.3443,177.2292,177.2292,522655.0
2021-01-11 09:40:00,186.04,186.12,184.32,184.59,262811.0,177.2292,177.3054,175.5906,175.8479,262811.0
2021-01-11 09:45:00,184.75,184.75,183.13,184.37,239094.0,176.0003,176.0003,174.457,175.6383,239094.0
2021-01-11 09:50:00,184.38,185.95,183.77,185.52,222355.0,175.6478,177.1434,175.0667,176.7338,222355.0
2021-01-11 09:55:00,185.57,186.9,185.52,186.77,270161.0,176.7814,178.0485,176.7338,177.9246,270161.0
2021-01-11 10:00:00,186.91,187.98,185.19,185.86,395804.0,178.058,179.0773,176.4194,177.0577,395804.0
2021-01-11 10:05:00,185.8,186.65,184.63,184.74,405366.0,177.0005,177.8103,175.886,175.9907,405366.0
2021-01-11 10:10:00,184.74,185.17,184.58,184.7,82239.0,175.9907,176.4004,175.8383,175.9526,82239.0
2021-01-11 10:15:00,184.67,184.94,184.58,184.93,76054.0,175.9241,176.1813,175.8383,176.1717,76054.0
2021-01-11 10:20:00,184.87,186.08,184.58,185.36,149770.0,176.1146,177.2673,175.8383,176.5814,149770.0
2021-01-11 10:25:00,185.43,186.21,185.0,185.21,127393.0,176.6481,177.3911,176.2384,176.4385,127393.0
2021-01-11 10:30:00,185.21,186.36,185.1,185.94,85422.0,176.4385,177.534,176.3337,177.1339,85422.0
2021-01-11 10:35:00,185.87,187.12,185.87,186.66,279220.0,177.0672,178.258,177.0672,177.8198,279220.0
2021-01-11 10:40:00,186.67,186.87,186.32,186.7,78055.0,177.8293,178.0199,177.4959,177.8579,78055.0
2021-01-11 10:45:00,186.67,186.98,186.36,186.92,234617.0,177.8293,178.1247,177.534,178.0675,234617.0
2021-01-11 10:50:00,186.92,187.44,186.74,187.28,114868.0,178.0675,178.5629,177.896,178.4105,114868.0
2021-01-11 10:55:00,187.22,187.47,186.71,187.28,146601.0,178.3533,178.5915,177.8674,178.4105,146601.0
2021-01-11 11:00:00,187.27,187.29,186.7,187.06,70040.0,178.4009,178.42,177.8579,178.2009,70040.0
2021-01-11 11:05:00,187.06,187.44,186.81,187.15,62899.0,178.2009,178.5629,177.9627,178.2866,62899.0
2021-01-11 11:10:00,187.15,187.18,186.62,186.77,69258.0,178.2866,178.3152,177.7817,177.9246,69258.0
2021-01-11 11:15:00,186.77,186.94,186.6,186.94,52057.0,177.9246,178.0866,177.7627,178.0866,52057.0
2021-01-11 11:20:00,186.89,186.91,186.55,186.62,45765.0,178.0389,178.058,177.715,177.7817,45765.0
2021-01-11 11:25:00,186.6,186.82,186.16,186.56,104958.0,177.7627,177.9722,177.3435,177.7246,104958.0
2021-01-11 11:30:00,186.6,187.22,186.46,187.16,56677.0,177.7627,178.3533,177.6293,178.2961,56677.0
2021-01-11 11:35:00,187.22,187.48,186.96,187.18,77086.0,178.3533,178.601,178.1056,178.3152,77086.0
2021-01-11 11:40:00,187.13,187.41,186.4,187.29,90767.0,178.2676,178.5343,177.5721,178.42,90767.0
2021-01-11 11:45:00,187.25,187.37,186.46,186.93,85703.0,178.3819,178.4962,177.6293,178.077,85703.0
2021-01-11 11:50:00,186.93,186.96,186.01,186.06,64575.0,178.077,178.1056,177.2006,177.2482,64575.0
2021-01-11 11:55:00,186.06,186.13,185.6,185.86,49877.0,177.2482,177.3149,176.81,177.0577,49877.0
2021-01-11 12:00:00,185.81,185.88,185.18,185.3,51837.0,177.0101,177.0768,176.4099,176.5242,51837.0
2021-01-11 12:05:00,185.35,185.6,185.29,185.5,53219.0,176.5719,176.81,176.5147,176.7148,53219.0
2021-01-11 12:10:00,185.46,185.53,185.42,185.43,67590.0,176.6766,176.7433,176.6385,176.6481,67590.0
2021-01-11 12:15:00,185.42,186.09,185.31,185.88,147083.0,176.6385,177.2768,176.5338,177.0768,147083.0
2021-01-11 12:20:00,185.88,186.4,185.42,185.52,143391.0,177.0768,177.5721,176.6385,176.7338,143391.0
2021-01-11 12:25:00,185.51,185.96,185.42,185.84,58389.0,176.7243,177.153,176.6385,177.0387,58389.0
2021-01-11 12:30:00,185.84,186.04,185.42,185.42,29908.0,177.0387,177.2292,176.6385,176.6385,29908.0
2021-01-11 12:35:00,185.45,185.71,185.37,185.55,42893.0,176.6671,176.9148,176.5909,176.7624,42893.0
2021-01-11 12:40:00,185.54,185.6,185.4,185.44,36048.0,176.7529,176.81,176.6195,176.6576,36048.0
2021-01-11 12:45:00,185.44,185.52,185.01,185.19,39797.0,176.6576,176.7338,176.248,176.4194,39797.0
2021-01-11 12:50:00,185.14,185.15,184.87,184.92,46730.0,176.3718,176.3813,176.1146,176.1622,46730.0
2021-01-11 12:55:00,184.94,185.01,184.89,185.0,36006.0,176.1813,176.248,176.1336,176.2384,36006.0
2021-01-11 13:00:00,185.0,185.33,184.92,185.16,47357.0,176.2384,176.5528,176.1622,176.3909,47357.0
2021-01-11 13:05:00,185.15,185.16,184.82,184.92,68058.0,176.3813,176.3909,176.067,176.1622,68058.0
2021-01-11 13:10:00,184.92,185.07,184.89,184.95,44740.0,176.1622,176.3051,176.1336,176.1908,44740.0
2021-01-11 13:15:00,185.01,185.1,184.46,184.73,59838.0,176.248,176.3337,175.724,175.9812,59838.0
2021-01-11 13:20:00,184.75,185.17,184.72,185.03,41400.0,176.0003,176.4004,175.9717,176.267,41400.0
2021-01-11 13:25:00,185.05,185.06,184.65,184.65,29402.0,176.2861,176.2956,175.905,175.905,29402.0
2021-01-11 13:30:00,184.65,184.79,184.65,184.66,33045.0,175.905,176.0384,175.905,175.9145,33045.0
2021-01-11 13:35:00,184.65,185.12,184.65,185.09,42090.0,175.905,176.3528,175.905,176.3242,42090.0
2021-01-11 13:40:00,185.09,185.09,184.45,184.47,54134.0,176.3242,176.3242,175.7145,175.7335,54134.0
2021-01-11 13:45:00,184.47,184.61,184.45,184.47,34190.0,175.7335,175.8669,175.7145,175.7335,34190.0
2021-01-11 13:50:00,184.48,185.0,184.47,184.92,37458.0,175.7431,176.2384,175.7335,176.1622,37458.0
2021-01-11 13:55:00,184.93,185.21,184.86,185.12,33459.0,176.1717,176.4385,176.1051,176.3528,33459.0
2021-01-11 14:00:00,185.16,185.22,184.85,184.94,30824.0,176.3909,176.448,176.0955,176.1813,30824.0
2021-01-11 14:05:00,184.98,185.25,184.89,185.13,28682.0,176.2194,176.4766,176.1336,176.3623,28682.0
2021-01-11 14:10:00,185.13,185.15,184.91,185.0,14731.0,176.3623,176.3813,176.1527,176.2384,14731.0
2021-01-11 14:15:00,185.0,185.15,184.47,184.47,33796.0,176.2384,176.3813,175.7335,175.7335,33796.0
2021-01-11 14:20:00,184.53,184.97,184.49,184.94,31967.0,175.7907,176.2099,175.7526,176.1813,31967.0
2021-01-11 14:25:00,184.97,184.98,184.5,184.61,28583.0,176.2099,176.2194,175.7621,175.8669,28583.0
2021-01-11 14:30:00,184.6,184.63,184.45,184.5,29708.0,175.8574,175.886,175.7145,175.7621,29708.0
2021-01-11 14:35:00,184.48,184.73,184.43,184.67,31396.0,175.7431,175.9812,175.6954,175.9241,31396.0
2021-01-11 14:40:00,184.65,184.87,184.62,184.65,26100.0,175.905,176.1146,175.8764,175.905,26100.0
2021-01-11 14:45:00,184.65,184.87,184.65,184.74,52388.0,175.905,176.1146,175.905,175.9907,52388.0
2021-01-11 14:50:00,184.69,184.75,184.65,184.75,61466.0,175.9431,176.0003,175.905,176.0003,61466.0
2021-01-11 14:55:00,184.77,184.83,184.65,184.73,24956.0,176.0193,176.0765,175.905,175.9812,24956.0
2021-01-11 15:00:00,184.73,184.87,184.66,184.84,25423.0,175.9812,176.1146,175.9145,176.086,25423.0
2021-01-11 15:05:00,184.83,184.86,184.65,184.67,34520.0,176.0765,176.1051,175.905,175.9241,34520.0
2021-01-11 15:10:00,184.67,184.93,184.66,184.77,67304.0,175.9241,176.1717,175.9145,176.0193,67304.0
2021-01-11 15:15:00,184.75,184.93,184.58,184.87,49897.0,176.0003,176.1717,175.8383,176.1146,49897.0
2021-01-11 15:20:00,184.86,185.05,184.85,185.0,34432.0,176.1051,176.2861,176.0955,176.2384,34432.0
2021-01-11 15:25:00,185.03,185.22,184.76,184.82,49775.0,176.267,176.448,176.0098,176.067,49775.0
2021-01-11 15:30:00,184.84,185.15,184.63,184.65,45452.0,176.086,176.3813,175.886,175.905,45452.0
2021-01-11 15:35:00,184.67,184.84,184.65,184.7,63230.0,175.9241,176.086,175.905,175.9526,63230.0
2021-01-11 15:40:00,184.68,184.85,184.64,184.66,97990.0,175.9336,176.0955,175.8955,175.9145,97990.0
2021-01-11 15:45:00,184.66,185.1,184.65,184.65,104242.0,175.9145,176.3337,175.905,175.905,104242.0
2021-01-11 15:50:00,184.68,185.28,184.65,185.25,231685.0,175.9336,176.5052,175.905,176.4766,231685.0
2021-01-11 15:55:00,185.22,185.95,185.18,185.95,574219.0,176.448,177.1434,176.4099,177.1434,574219.0
2021-01-12 09:30:00,182.79,184.24,181.39,181.87,401004.0,174.1331,175.5144,172.7994,173.2567,401004.0
2021-01-12 09:35:00,181.72,183.0,181.44,182.5,249541.0,173.1138,174.3332,172.847,173.8568,249541.0
2021-01-12 09:40:00,182.62,183.69,182.5,183.05,82941.0,173.9712,174.9905,173.8568,174.3808,82941.0
2021-01-12 09:45:00,183.0,183.05,181.7,182.23,83240.0,174.3332,174.3808,173.0947,173.5996,83240.0
2021-01-12 09:50:00,182.36,182.68,181.47,181.96,54363.0,173.7235,174.0283,172.8756,173.3424,54363.0
2021-01-12 09:55:00,181.94,181.94,180.42,181.66,185179.0,173.3234,173.3234,171.8753,173.0566,185179.0
2021-01-12 10:00:00,181.7,181.8,181.01,181.35,119409.0,173.0947,173.19,172.4374,172.7613,119409.0
2021-01-12 10:05:00,181.35,181.46,180.5,181.06,52978.0,172.7613,172.8661,171.9516,172.485,52978.0
2021-01-12 10:10:00,181.12,181.12,180.6,180.7,39532.0,172.5422,172.5422,172.0468,172.1421,39532.0
2021-01-12 10:15:00,180.68,180.77,180.07,180.42,74933.0,172.123,172.2088,171.5419,171.8753,74933.0
2021-01-12 10:20:00,180.4,180.7,179.74,179.9,64856.0,171.8563,172.1421,171.2275,171.38,64856.0
2021-01-12 10:25:00,179.91,180.26,179.76,179.77,88502.0,171.3895,171.7229,171.2466,171.2561,88502.0
2021-01-12 10:30:00,179.82,179.92,179.27,179.4,60050.0,171.3038,171.399,170.7798,170.9036,60050.0
2021-01-12 10:35:00,179.44,180.0,179.26,179.93,68879.0,170.9418,171.4752,170.7703,171.4085,68879.0
2021-01-12 10:40:00,179.94,180.19,179.32,179.64,85203.0,171.4181,171.6562,170.8274,171.1323,85203.0
2021-01-12 10:45:00,179.63,179.69,179.36,179.61,60585.0,171.1228,171.1799,170.8655,171.1037,60585.0
2021-01-12 10:50:00,179.56,179.6,179.01,179.6,74268.0,171.0561,171.0942,170.5321,171.0942,74268.0
2021-01-12 10:55:00,179.62,180.24,179.52,179.68,72759.0,171.1132,171.7039,171.018,171.1704,72759.0
2021-01-12 11:00:00,179.65,180.7,179.63,180.5,95677.0,171.1418,172.1421,171.1228,171.9516,95677.0
2021-01-12 11:05:00,180.52,180.74,180.0,180.15,66065.0,171.9706,172.1802,171.4752,171.6181,66065.0
2021-01-12 11:10:00,180.19,180.41,180.0,180.01,28003.0,171.6562,171.8658,171.4752,171.4848,28003.0
2021-01-12 11:15:00,180.04,180.37,180.01,180.14,34206.0,171.5133,171.8277,171.4848,171.6086,34206.0
2021-01-12 11:20:00,180.14,180.16,179.96,180.03,74854.0,171.6086,171.6277,171.4371,171.5038,74854.0
2021-01-12 11:25:00,180.0,180.28,179.91,180.0,110544.0,171.4752,171.742,171.3895,171.4752,110544.0
2021-01-12 11:30:00,180.02,180.44,179.9,180.15,44673.0,171.4943,171.8944,171.38,171.6181,44673.0
2021-01-12 11:35:00,180.07,180.21,179.89,179.96,60471.0,171.5419,171.6753,171.3704,171.4371,60471.0
2021-01-12 11:40:00,179.96,180.1,179.84,179.92,33250.0,171.4371,171.5705,171.3228,171.399,33250.0
2021-01-12 11:45:00,179.92,180.21,179.88,180.13,29652.0,171.399,171.6753,171.3609,171.5991,29652.0
2021-01-12 11:50:00,180.12,180.22,179.83,179.97,33543.0,171.5895,171.6848,171.3133,171.4467,33543.0
2021-01-12 11:55:00,179.97,180.09,179.41,179.55,42457.0,171.4467,171.561,170.9132,171.0465,42457.0
2021-01-12 12:00:00,179.52,179.59,179.27,179.52,41833.0,171.018,171.0847,170.7798,171.018,41833.0
2021-01-12 12:05:00,179.53,179.58,178.92,178.95,54486.0,171.0275,171.0751,170.4464,170.475,54486.0
2021-01-12 12:10:00,178.97,179.13,178.82,179.07,34053.0,170.494,170.6464,170.3511,170.5893,34053.0
2021-01-12 12:15:00,179.0,179.22,178.74,179.22,53744.0,170.5226,170.7322,170.2749,170.7322,53744.0
2021-01-12 12:20:00,179.19,179.58,179.16,179.44,87585.0,170.7036,171.0751,170.675,170.9418,87585.0
2021-01-12 12:25:00,179.48,179.96,179.28,179.92,50565.0,170.9799,171.4371,170.7893,171.399,50565.0
2021-01-12 12:30:00,179.88,180.0,179.74,179.83,50744.0,171.3609,171.4752,171.2275,171.3133,50744.0
2021-01-12 12:35:00,179.81,179.89,178.9,178.94,48086.0,171.2942,171.3704,170.4273,170.4654,48086.0
2021-01-12 12:40:00,178.89,179.4,178.81,179.28,51551.0,170.4178,170.9036,170.3416,170.7893,51551.0
2021-01-12 12:45:00,179.26,179.56,179.25,179.43,34056.0,170.7703,171.0561,170.7608,170.9322,34056.0
2021-01-12 12:50:00,179.38,179.6,179.38,179.44,18226.0,170.8846,171.0942,170.8846,170.9418,18226.0
2021-01-12 12:55:00,179.43,179.56,179.27,179.31,38514.0,170.9322,171.0561,170.7798,170.8179,38514.0
2021-01-12 13:00:00,179.31,179.58,179.25,179.52,30572.0,170.8179,171.0751,170.7608,171.018,30572.0
2021-01-12 13:05:00,179.55,179.55,179.17,179.17,34459.0,171.0465,171.0465,170.6845,170.6845,34459.0
2021-01-12 13:10:00,179.19,179.35,179.11,179.19,33275.0,170.7036,170.856,170.6274,170.7036,33275.0
2021-01-12 13:15:00,179.19,179.33,178.88,179.11,26806.0,170.7036,170.837,170.4083,170.6274,26806.0
2021-01-12 13:20:00,179.13,179.28,179.02,179.03,30570.0,170.6464,170.7893,170.5416,170.5512,30570.0
2021-01-12 13:25:00,179.03,179.09,178.65,178.88,69657.0,170.5512,170.6083,170.1892,170.4083,69657.0
2021-01-12 13:30:00,178.87,179.19,178.66,179.18,82252.0,170.3987,170.7036,170.1987,170.6941,82252.0
2021-01-12 13:35:00,179.19,179.32,178.97,179.13,36145.0,170.7036,170.8274,170.494,170.6464,36145.0
2021-01-12 13:40:00,179.13,179.14,178.79,178.81,17848.0,170.6464,170.656,170.3225,170.3416,17848.0
2021-01-12 13:45:00,178.83,179.0,178.81,178.93,23985.0,170.3606,170.5226,170.3416,170.4559,23985.0
2021-01-12 13:50:00,178.95,178.95,178.67,178.8,68867.0,170.475,170.475,170.2082,170.3321,68867.0
2021-01-12 13:55:00,178.81,179.1,178.71,179.09,21815.0,170.3416,170.6179,170.2463,170.6083,21815.0
2021-01-12 14:00:00,179.09,179.33,179.0,179.26,48919.0,170.6083,170.837,170.5226,170.7703,48919.0
2021-01-12 14:05:00,179.27,179.29,178.72,178.72,47530.0,170.7798,170.7989,170.2559,170.2559,47530.0
2021-01-12 14:10:00,178.72,179.29,178.72,179.26,44097.0,170.2559,170.7989,170.2559,170.7703,44097.0
2021-01-12 14:15:00,179.24,179.45,179.16,179.32,41877.0,170.7512,170.9513,170.675,170.8274,41877.0
2021-01-12 14:20:00,179.3,179.36,179.17,179.19,30084.0,170.8084,170.8655,170.6845,170.7036,30084.0
2021-01-12 14:25:00,179.14,179.14,178.53,178.58,36430.0,170.656,170.656,170.0749,170.1225,36430.0
2021-01-12 14:30:00,178.59,178.75,178.15,178.23,46333.0,170.132,170.2844,169.7128,169.7891,46333.0
2021-01-12 14:35:00,178.2,178.36,178.15,178.33,26312.0,169.7605,169.9129,169.7128,169.8843,26312.0
2021-01-12 14:40:00,178.29,178.29,177.72,177.72,47121.0,169.8462,169.8462,169.3032,169.3032,47121.0
2021-01-12 14:45:00,177.72,177.89,177.53,177.57,44485.0,169.3032,169.4652,169.1222,169.1603,44485.0
2021-01-12 14:50:00,177.58,177.77,177.43,177.72,40275.0,169.1698,169.3508,169.0269,169.3032,40275.0
2021-01-12 14:55:00,177.71,177.94,177.67,177.94,52474.0,169.2937,169.5128,169.2556,169.5128,52474.0
2021-01-12 15:00:00,177.93,178.15,177.91,178.04,50140.0,169.5033,169.7128,169.4842,169.6081,50140.0
2021-01-12 15:05:00,178.04,178.39,178.0,178.38,53498.0,169.6081,169.9415,169.57,169.932,53498.0
2021-01-12 15:10:00,178.4,178.64,178.32,178.36,47267.0,169.951,170.1796,169.8748,169.9129,47267.0
2021-01-12 15:15:00,178.37,178.42,178.03,178.29,38132.0,169.9224,169.9701,169.5985,169.8462,38132.0
2021-01-12 15:20:00,178.29,178.41,178.28,178.34,37861.0,169.8462,169.9605,169.8367,169.8939,37861.0
2021-01-12 15:25:00,178.34,178.59,178.33,178.45,40647.0,169.8939,170.132,169.8843,169.9986,40647.0
2021-01-12 15:30:00,178.45,178.47,177.98,178.19,56208.0,169.9986,170.0177,169.5509,169.751,56208.0
2021-01-12 15:35:00,178.27,178.97,178.27,178.87,63284.0,169.8272,170.494,169.8272,170.3987,63284.0
2021-01-12 15:40:00,178.86,178.95,178.6,178.87,92963.0,170.3892,170.475,170.1415,170.3987,92963.0
2021-01-12 15:45:00,178.86,179.03,178.71,179.0,94273.0,170.3892,170.5512,170.2463,170.5226,94273.0
2021-01-12 15:50:00,179.01,179.14,178.65,179.11,161848.0,170.5321,170.656,170.1892,170.6274,161848.0
2021-01-12 15:55:00,179.1,179.14,178.68,178.7,324536.0,170.6179,170.656,170.2177,170.2368,324536.0
2021-01-13 09:30:00,179.82,180.76,179.34,180.67,134255.0,171.3038,172.1992,170.8465,172.1135,134255.0
2021-01-13 09:35:00,180.64,180.98,180.11,180.86,126489.0,172.0849,172.4088,171.58,172.2945,126489.0
2021-01-13 09:40:00,180.86,182.37,180.84,181.84,90916.0,172.2945,173.733,172.2755,173.2281,90916.0
2021-01-13 09:45:00,181.78,181.88,181.38,181.64,53289.0,173.1709,173.2662,172.7899,173.0376,53289.0
2021-01-13 09:50:00,181.66,182.46,181.53,182.29,47450.0,173.0566,173.8187,172.9328,173.6568,47450.0
2021-01-13 09:55:00,182.36,183.44,182.25,183.39,100856.0,173.7235,174.7523,173.6187,174.7047,100856.0
2021-01-13 10:00:00,183.34,183.77,183.15,183.75,109361.0,174.6571,175.0667,174.476,175.0476,109361.0
2021-01-13 10:05:00,183.8,184.23,183.49,183.8,80892.0,175.0953,175.5049,174.7999,175.0953,80892.0
2021-01-13 10:10:00,183.72,184.0,183.55,183.73,107375.0,175.0191,175.2858,174.8571,175.0286,107375.0
2021-01-13 10:15:00,183.75,183.91,183.32,183.81,76460.0,175.0476,175.2001,174.638,175.1048,76460.0
2021-01-13 10:20:00,183.87,184.32,183.84,184.11,46049.0,175.162,175.5906,175.1334,175.3906,46049.0
2021-01-13 10:25:00,184.09,184.22,183.81,183.99,40040.0,175.3715,175.4954,175.1048,175.2763,40040.0
2021-01-13 10:30:00,184.01,184.28,183.86,184.09,54939.0,175.2953,175.5525,175.1524,175.3715,54939.0
2021-01-13 10:35:00,184.09,185.24,184.08,185.1,93242.0,175.3715,176.4671,175.362,176.3337,93242.0
2021-01-13 10:40:00,185.12,185.36,184.9,185.27,99496.0,176.3528,176.5814,176.1432,176.4956,99496.0
2021-01-13 10:45:00,185.2,185.74,184.93,185.45,122322.0,176.429,176.9434,176.1717,176.6671,122322.0
2021-01-13 10:50:00,185.41,185.51,185.2,185.34,124710.0,176.629,176.7243,176.429,176.5623,124710.0
2021-01-13 10:55:00,185.34,185.65,185.17,185.39,122362.0,176.5623,176.8577,176.4004,176.61,122362.0
2021-01-13 11:00:00,185.36,185.54,185.22,185.41,65793.0,176.5814,176.7529,176.448,176.629,65793.0
2021-01-13 11:05:00,185.4,185.69,185.37,185.64,53160.0,176.6195,176.8958,176.5909,176.8481,53160.0
2021-01-13 11:10:00,185.6,185.71,185.38,185.49,120602.0,176.81,176.9148,176.6004,176.7052,120602.0
2021-01-13 11:15:00,185.51,185.76,185.43,185.67,57798.0,176.7243,176.9624,176.6481,176.8767,57798.0
2021-01-13 11:20:00,185.66,185.85,185.57,185.71,50314.0,176.8672,177.0482,176.7814,176.9148,50314.0
2021-01-13 11:25:00,185.71,185.82,185.44,185.48,87261.0,176.9148,177.0196,176.6576,176.6957,87261.0
2021-01-13 11:30:00,185.55,185.8,185.4,185.7,51429.0,176.7624,177.0005,176.6195,176.9053,51429.0
2021-01-13 11:35:00,185.68,185.88,185.44,185.79,43750.0,176.8862,177.0768,176.6576,176.991,43750.0
2021-01-13 11:40:00,185.81,185.95,185.78,185.86,25389.0,177.0101,177.1434,176.9815,177.0577,25389.0
2021-01-13 11:45:00,185.83,185.98,185.76,185.95,23810.0,177.0291,177.172,176.9624,177.1434,23810.0
2021-01-13 11:50:00,185.97,186.17,185.89,186.1,34122.0,177.1625,177.353,177.0863,177.2863,34122.0
2021-01-13 11:55:00,186.13,186.15,185.85,185.96,26456.0,177.3149,177.334,177.0482,177.153,26456.0
2021-01-13 12:00:00,185.92,186.02,185.57,185.96,69919.0,177.1149,177.2101,176.7814,177.153,69919.0
2021-01-13 12:05:00,185.99,186.17,185.92,186.14,40427.0,177.1815,177.353,177.1149,177.3244,40427.0
2021-01-13 12:10:00,186.18,186.37,186.03,186.23,71734.0,177.3625,177.5436,177.2197,177.4102,71734.0
2021-01-13 12:15:00,186.2,186.41,186.12,186.29,52825.0,177.3816,177.5817,177.3054,177.4673,52825.0
2021-01-13 12:20:00,186.28,186.35,186.2,186.3,32800.0,177.4578,177.5245,177.3816,177.4769,32800.0
2021-01-13 12:25:00,186.31,186.73,186.22,186.71,85255.0,177.4864,177.8865,177.4007,177.8674,85255.0
2021-01-13 12:30:00,186.71,186.78,186.55,186.7,54729.0,177.8674,177.9341,177.715,177.8579,54729.0
2021-01-13 12:35:00,186.7,187.18,186.67,187.17,48166.0,177.8579,178.3152,177.8293,178.3057,48166.0
2021-01-13 12:40:00,187.14,187.16,186.86,186.86,38971.0,178.2771,178.2961,178.0103,178.0103,38971.0
2021-01-13 12:45:00,186.88,187.01,186.77,186.95,86552.0,178.0294,178.1532,177.9246,178.0961,86552.0
2021-01-13 12:50:00,186.96,187.4,186.88,187.35,69014.0,178.1056,178.5248,178.0294,178.4771,69014.0
2021-01-13 12:55:00,187.4,187.62,186.87,186.95,54004.0,178.5248,178.7344,178.0199,178.0961,54004.0
2021-01-13 13:00:00,186.95,187.13,186.82,187.0,74184.0,178.0961,178.2676,177.9722,178.1437,74184.0
2021-01-13 13:05:00,187.0,187.02,186.06,186.43,85062.0,178.1437,178.1628,177.2482,177.6007,85062.0
2021-01-13 13:10:00,186.43,186.46,186.08,186.37,63414.0,177.6007,177.6293,177.2673,177.5436,63414.0
2021-01-13 13:15:00,186.37,186.49,186.0,186.37,126090.0,177.5436,177.6579,177.1911,177.5436,126090.0
2021-01-13 13:20:00,186.41,186.51,186.21,186.47,35749.0,177.5817,177.6769,177.3911,177.6388,35749.0
2021-01-13 13:25:00,186.54,186.78,186.44,186.72,39358.0,177.7055,177.9341,177.6102,177.877,39358.0
2021-01-13 13:30:00,186.72,187.03,186.62,187.01,33954.0,177.877,178.1723,177.7817,178.1532,33954.0
2021-01-13 13:35:00,187.01,187.54,186.57,186.77,46118.0,178.1532,178.6581,177.7341,177.9246,46118.0
2021-01-13 13:40:00,186.74,186.75,186.29,186.31,24272.0,177.896,177.9056,177.4673,177.4864,24272.0
2021-01-13 13:45:00,186.33,186.52,186.14,186.52,78254.0,177.5054,177.6864,177.3244,177.6864,78254.0
2021-01-13 13:50:00,186.46,186.6,186.37,186.45,44829.0,177.6293,177.7627,177.5436,177.6198,44829.0
2021-01-13 13:55:00,186.46,186.66,186.35,186.63,25553.0,177.6293,177.8198,177.5245,177.7912,25553.0
2021-01-13 14:00:00,186.66,186.89,186.44,186.49,21889.0,177.8198,178.0389,177.6102,177.6579,21889.0
2021-01-13 14:05:00,186.47,186.55,186.44,186.53,23397.0,177.6388,177.715,177.6102,177.696,23397.0
2021-01-13 14:10:00,186.54,186.58,186.45,186.49,29154.0,177.7055,177.7436,177.6198,177.6579,29154.0
2021-01-13 14:15:00,186.47,186.55,186.44,186.48,31250.0,177.6388,177.715,177.6102,177.6483,31250.0
2021-01-13 14:20:00,186.46,186.54,186.34,186.52,73612.0,177.6293,177.7055,177.515,177.6864,73612.0
2021-01-13 14:25:00,186.52,186.52,186.29,186.5,68846.0,177.6864,177.6864,177.4673,177.6674,68846.0
2021-01-13 14:30:00,186.49,186.5,186.38,186.45,56066.0,177.6579,177.6674,177.5531,177.6198,56066.0
2021-01-13 14:35:00,186.45,186.52,186.42,186.47,48485.0,177.6198,177.6864,177.5912,177.6388,48485.0
2021-01-13 14:40:00,186.47,186.58,186.43,186.56,65174.0,177.6388,177.7436,177.6007,177.7246,65174.0
2021-01-13 14:45:00,186.59,186.68,186.48,186.48,22262.0,177.7531,177.8389,177.6483,177.6483,22262.0
2021-01-13 14:50:00,186.53,186.54,186.35,186.4,59839.0,177.696,177.7055,177.5245,177.5721,59839.0
2021-01-13 14:55:00,186.36,186.4,185.45,185.89,67858.0,177.534,177.5721,176.6671,177.0863,67858.0
2021-01-13 15:00:00,185.89,186.1,185.71,185.71,68673.0,177.0863,177.2863,176.9148,176.9148,68673.0
2021-01-13 15:05:00,185.72,185.87,185.42,185.44,64644.0,176.9243,177.0672,176.6385,176.6576,64644.0
2021-01-13 15:10:00,185.46,185.89,185.46,185.56,74865.0,176.6766,177.0863,176.6766,176.7719,74865.0
2021-01-13 15:15:00,185.54,185.58,185.41,185.51,59002.0,176.7529,176.791,176.629,176.7243,59002.0
2021-01-13 15:20:00,185.5,185.52,185.41,185.48,72284.0,176.7148,176.7338,176.629,176.6957,72284.0
2021-01-13 15:25:00,185.49,185.51,185.03,185.2,117993.0,176.7052,176.7243,176.267,176.429,117993.0
2021-01-13 15:30:00,185.2,185.4,184.81,184.83,79933.0,176.429,176.6195,176.0574,176.0765,79933.0
2021-01-13 15:35:00,184.81,185.01,184.72,184.91,63838.0,176.0574,176.248,175.9717,176.1527,63838.0
2021-01-13 15:40:00,184.9,185.0,184.81,184.84,77268.0,176.1432,176.2384,176.0574,176.086,77268.0
2021-01-13 15:45:00,184.84,185.07,184.66,184.73,79268.0,176.086,176.3051,175.9145,175.9812,79268.0
2021-01-13 15:50:00,184.72,184.9,184.56,184.86,118440.0,175.9717,176.1432,175.8193,176.1051,118440.0
2021-01-13 15:55:00,184.85,185.51,184.64,185.5,538278.0,176.0955,176.7243,175.8955,176.7148,538278.0
2021-01-14 09:30:00,185.27,185.65,184.58,185.03,104882.0,176.4956,176.8577,175.8383,176.267,104882.0
2021-01-14 09:35:00,184.92,185.34,184.8,185.34,52344.0,176.1622,176.5623,176.0479,176.5623,52344.0
2021-01-14 09:40:00,185.33,186.19,185.32,186.11,28158.0,176.5528,177.3721,176.5433,177.2959,28158.0
2021-01-14 09:45:00,186.1,186.91,185.89,186.91,80715.0,177.2863,178.058,177.0863,178.058,80715.0
2021-01-14 09:50:00,186.9,187.76,186.71,187.57,57848.0,178.0485,178.8677,177.8674,178.6867,57848.0
2021-01-14 09:55:00,187.49,187.97,187.2,187.97,55276.0,178.6105,179.0678,178.3342,179.0678,55276.0
2021-01-14 10:00:00,187.83,188.18,187.6,187.61,31967.0,178.9344,179.2678,178.7153,178.7248,31967.0
2021-01-14 10:05:00,187.65,187.87,187.55,187.7,31411.0,178.7629,178.9725,178.6677,178.8106,31411.0
2021-01-14 10:10:00,187.79,188.21,187.65,187.87,37559.0,178.8963,179.2964,178.7629,178.9725,37559.0
2021-01-14 10:15:00,187.87,187.87,187.63,187.8,17350.0,178.9725,178.9725,178.7439,178.9058,17350.0
2021-01-14 10:20:00,187.84,187.86,187.66,187.72,43920.0,178.9439,178.963,178.7725,178.8296,43920.0
2021-01-14 10:25:00,187.69,187.9,187.61,187.73,44067.0,178.801,179.0011,178.7248,178.8391,44067.0
2021-01-14 10:30:00,187.73,187.82,187.17,187.26,45496.0,178.8391,178.9249,178.3057,178.3914,45496.0
2021-01-14 10:35:00,187.3,187.43,186.4,186.41,44707.0,178.4295,178.5533,177.5721,177.5817,44707.0
2021-01-14 10:40:00,186.4,186.86,186.37,186.75,20811.0,177.5721,178.0103,177.5436,177.9056,20811.0
2021-01-14 10:45:00,186.69,187.39,186.66,187.39,19643.0,177.8484,178.5152,177.8198,178.5152,19643.0
2021-01-14 10:50:00,187.36,187.95,187.35,187.82,22021.0,178.4867,179.0487,178.4771,178.9249,22021.0
2021-01-14 10:55:00,187.77,187.77,187.5,187.59,16132.0,178.8772,178.8772,178.62,178.7058,16132.0
2021-01-14 11:00:00,187.57,187.65,187.17,187.29,35967.0,178.6867,178.7629,178.3057,178.42,35967.0
2021-01-14 11:05:00,187.32,187.39,187.11,187.39,15388.0,178.4486,178.5152,178.2485,178.5152,15388.0
2021-01-14 11:10:00,187.4,187.65,187.27,187.59,13902.0,178.5248,178.7629,178.4009,178.7058,13902.0
2021-01-14 11:15:00,187.62,187.71,187.49,187.62,8804.0,178.7344,178.8201,178.6105,178.7344,8804.0
2021-01-14 11:20:00,187.64,187.71,187.34,187.4,17523.0,178.7534,178.8201,178.4676,178.5248,17523.0
2021-01-14 11:25:00,187.34,187.58,187.16,187.51,45355.0,178.4676,178.6962,178.2961,178.6296,45355.0
2021-01-14 11:30:00,187.53,188.04,187.35,187.93,47457.0,178.6486,179.1345,178.4771,179.0297,47457.0
2021-01-14 11:35:00,187.95,188.12,187.78,188.03,20332.0,179.0487,179.2107,178.8868,179.1249,20332.0
2021-01-14 11:40:00,188.02,188.09,187.82,188.02,20964.0,179.1154,179.1821,178.9249,179.1154,20964.0
2021-01-14 11:45:00,188.02,188.14,187.76,187.81,36105.0,179.1154,179.2297,178.8677,178.9154,36105.0
2021-01-14 11:50:00,187.82,188.06,187.75,187.88,16978.0,178.9249,179.1535,178.8582,178.982,16978.0
2021-01-14 11:55:00,187.89,187.96,187.8,187.83,12858.0,178.9916,179.0582,178.9058,178.9344,12858.0
2021-01-14 12:00:00,187.84,188.02,187.81,187.91,13522.0,178.9439,179.1154,178.9154,179.0106,13522.0
2021-01-14 12:05:00,187.91,188.09,187.9,188.06,19476.0,179.0106,179.1821,179.0011,179.1535,19476.0
2021-01-14 12:10:00,188.08,188.09,187.87,188.08,13070.0,179.1726,179.1821,178.9725,179.1726,13070.0
2021-01-14 12:15:00,188.09,188.15,187.98,188.05,14760.0,179.1821,179.2393,179.0773,179.144,14760.0
2021-01-14 12:20:00,188.01,188.21,188.01,188.19,13232.0,179.1059,179.2964,179.1059,179.2774,13232.0
2021-01-14 12:25:00,188.17,188.27,187.99,188.21,37033.0,179.2583,179.3536,179.0868,179.2964,37033.0
2021-01-14 12:30:00,188.19,188.22,187.92,188.18,51049.0,179.2774,179.3059,179.0201,179.2678,51049.0
2021-01-14 12:35:00,188.18,188.45,188.07,188.26,30358.0,179.2678,179.525,179.163,179.344,30358.0
2021-01-14 12:40:00,188.25,188.96,188.1,188.51,180548.0,179.3345,180.0109,179.1916,179.5822,180548.0
2021-01-14 12:45:00,188.45,188.61,188.34,188.59,9287.0,179.525,179.6775,179.4203,179.6584,9287.0
2021-01-14 12:50:00,188.54,188.75,188.48,188.7,58157.0,179.6108,179.8108,179.5536,179.7632,58157.0
2021-01-14 12:55:00,188.7,188.77,188.21,188.52,25165.0,179.7632,179.8299,179.2964,179.5917,25165.0
2021-01-14 13:00:00,188.44,188.44,188.16,188.22,23258.0,179.5155,179.5155,179.2488,179.3059,23258.0
2021-01-14 13:05:00,188.2,188.39,188.09,188.09,22085.0,179.2869,179.4679,179.1821,179.1821,22085.0
2021-01-14 13:10:00,188.08,188.1,187.7,187.71,11575.0,179.1726,179.1916,178.8106,178.8201,11575.0
2021-01-14 13:15:00,187.72,187.75,187.31,187.35,13554.0,178.8296,178.8582,178.439,178.4771,13554.0
2021-01-14 13:20:00,187.29,187.58,187.29,187.43,14599.0,178.42,178.6962,178.42,178.5533,14599.0
2021-01-14 13:25:00,187.49,187.52,187.27,187.28,24384.0,178.6105,178.6391,178.4009,178.4105,24384.0
2021-01-14 13:30:00,187.31,187.39,187.18,187.27,14085.0,178.439,178.5152,178.3152,178.4009,14085.0
2021-01-14 13:35:00,187.23,187.31,187.15,187.2,11115.0,178.3628,178.439,178.2866,178.3342,11115.0
2021-01-14 13:40:00,187.17,187.24,187.06,187.09,16222.0,178.3057,178.3723,178.2009,178.2295,16222.0
2021-01-14 13:45:00,187.08,187.12,186.7,186.73,25050.0,178.2199,178.258,177.8579,177.8865,25050.0
2021-01-14 13:50:00,186.76,186.88,186.68,186.81,73275.0,177.9151,178.0294,177.8389,177.9627,73275.0
2021-01-14 13:55:00,186.81,186.9,186.7,186.82,48371.0,177.9627,178.0485,177.8579,177.9722,48371.0
2021-01-14 14:00:00,186.86,186.95,186.76,186.82,30917.0,178.0103,178.0961,177.9151,177.9722,30917.0
2021-01-14 14:05:00,186.8,186.89,186.71,186.75,19095.0,177.9532,178.0389,177.8674,177.9056,19095.0
2021-01-14 14:10:00,186.75,186.94,186.72,186.87,23590.0,177.9056,178.0866,177.877,178.0199,23590.0
2021-01-14 14:15:00,186.88,187.04,186.87,187.04,44021.0,178.0294,178.1818,178.0199,178.1818,44021.0
2021-01-14 14:20:00,187.02,187.04,186.88,186.92,22261.0,178.1628,178.1818,178.0294,178.0675,22261.0
2021-01-14 14:25:00,186.91,187.02,186.81,186.81,29531.0,178.058,178.1628,177.9627,177.9627,29531.0
2021-01-14 14:30:00,186.82,186.96,186.81,186.9,31487.0,177.9722,178.1056,177.9627,178.0485,31487.0
2021-01-14 14:35:00,186.9,186.94,186.87,186.9,27041.0,178.0485,178.0866,178.0199,178.0485,27041.0
2021-01-14 14:40:00,186.87,187.0,186.79,186.98,30749.0,178.0199,178.1437,177.9437,178.1247,30749.0
2021-01-14 14:45:00,186.98,187.07,186.91,187.03,25759.0,178.1247,178.2104,178.058,178.1723,25759.0
2021-01-14 14:50:00,187.02,187.13,187.01,187.13,16158.0,178.1628,178.2676,178.1532,178.2676,16158.0
2021-01-14 14:55:00,187.13,187.13,187.0,187.09,23106.0,178.2676,178.2676,178.1437,178.2295,23106.0
2021-01-14 15:00:00,187.09,187.11,186.99,187.05,23580.0,178.2295,178.2485,178.1342,178.1913,23580.0
2021-01-14 15:05:00,187.04,187.09,187.0,187.05,20718.0,178.1818,178.2295,178.1437,178.1913,20718.0
2021-01-14 15:10:00,187.05,187.11,186.94,187.01,27932.0,178.1913,178.2485,178.0866,178.1532,27932.0
2021-01-14 15:15:00,187.0,187.1,186.92,187.02,35341.0,178.1437,178.239,178.0675,178.1628,35341.0
2021-01-14 15:20:00,187.05,187.13,186.95,187.06,42920.0,178.1913,178.2676,178.0961,178.2009,42920.0
2021-01-14 15:25:00,187.06,187.2,187.02,187.17,31257.0,178.2009,178.3342,178.1628,178.3057,31257.0
2021-01-14 15:30:00,187.16,187.37,187.08,187.12,43263.0,178.2961,178.4962,178.2199,178.258,43263.0
2021-01-14 15:35:00,187.13,187.19,187.02,187.08,45554.0,178.2676,178.3247,178.1628,178.2199,45554.0
2021-01-14 15:40:00,187.08,187.13,186.73,186.73,51435.0,178.2199,178.2676,177.8865,177.8865,51435.0
2021-01-14 15:45:00,186.73,186.83,186.51,186.75,68976.0,177.8865,177.9818,177.6769,177.9056,68976.0
2021-01-14 15:50:00,186.76,186.82,186.65,186.71,114603.0,177.9151,177.9722,177.8103,177.8674,114603.0
2021-01-14 15:55:00,186.71,186.95,186.58,186.7,289631.0,177.8674,178.0961,177.7436,177.8579,289631.0
2021-01-15 09:30:00,186.8,188.5,186.8,188.16,310764.0,177.9532,179.5727,177.9532,179.2488,310764.0
2021-01-15 09:35:00,188.48,188.6,187.73,188.33,33351.0,179.5536,179.6679,178.8391,179.4107,33351.0
2021-01-15 09:40:00,188.33,188.85,187.45,188.15,43691.0,179.4107,179.9061,178.5724,179.2393,43691.0
2021-01-15 09:45:00,188.18,189.0,188.18,188.91,71584.0,179.2678,180.049,179.2678,179.9633,71584.0
2021-01-15 09:50:00,188.95,189.44,188.9,189.14,83047.0,180.0014,180.4682,179.9537,180.1824,83047.0
2021-01-15 09:55:00,189.09,189.26,188.39,188.93,55521.0,180.1347,180.2967,179.4679,179.9823,55521.0
2021-01-15 10:00:00,188.93,189.15,188.1,188.35,40510.0,179.9823,180.1919,179.1916,179.4298,40510.0
2021-01-15 10:05:00,188.35,188.45,187.88,187.99,64744.0,179.4298,179.525,178.982,179.0868,64744.0
2021-01-15 10:10:00,188.06,188.2,187.54,187.89,121492.0,179.1535,179.2869,178.6581,178.9916,121492.0
2021-01-15 10:15:00,187.77,187.9,187.1,187.16,38538.0,178.8772,179.0011,178.239,178.2961,38538.0
2021-01-15 10:20:00,187.21,187.71,187.04,187.4,59222.0,178.3438,178.8201,178.1818,178.5248,59222.0
2021-01-15 10:25:00,187.3,187.85,187.28,187.79,24880.0,178.4295,178.9535,178.4105,178.8963,24880.0
2021-01-15 10:30:00,187.74,187.93,187.71,187.82,65684.0,178.8487,179.0297,178.8201,178.9249,65684.0
2021-01-15 10:35:00,187.78,188.14,187.74,188.12,56268.0,178.8868,179.2297,178.8487,179.2107,56268.0
2021-01-15 10:40:00,188.12,188.25,187.94,188.08,17043.0,179.2107,179.3345,179.0392,179.1726,17043.0
2021-01-15 10:45:00,188.08,188.42,188.07,188.33,20550.0,179.1726,179.4965,179.163,179.4107,20550.0
2021-01-15 10:50:00,188.28,188.38,188.12,188.18,20801.0,179.3631,179.4584,179.2107,179.2678,20801.0
2021-01-15 10:55:00,188.16,188.17,187.94,188.04,29385.0,179.2488,179.2583,179.0392,179.1345,29385.0
2021-01-15 11:00:00,188.05,188.11,187.88,188.0,42240.0,179.144,179.2011,178.982,179.0964,42240.0
2021-01-15 11:05:00,187.95,188.29,187.72,188.25,49933.0,179.0487,179.3726,178.8296,179.3345,49933.0
2021-01-15 11:10:00,188.25,188.35,188.14,188.29,19769.0,179.3345,179.4298,179.2297,179.3726,19769.0
2021-01-15 11:15:00,188.31,188.62,188.25,188.62,16202.0,179.3917,179.687,179.3345,179.687,16202.0
2021-01-15 11:20:00,188.67,188.87,188.64,188.69,34800.0,179.7346,179.9252,179.706,179.7537,34800.0
2021-01-15 11:25:00,188.72,189.03,188.67,188.97,27139.0,179.7823,180.0776,179.7346,180.0204,27139.0
2021-01-15 11:30:00,188.95,189.21,188.94,189.06,20009.0,180.0014,180.249,179.9918,180.1062,20009.0
2021-01-15 11:35:00,189.06,189.29,189.0,189.23,17066.0,180.1062,180.3253,180.049,180.2681,17066.0
2021-01-15 11:40:00,189.25,189.4,189.23,189.4,23299.0,180.2872,180.4301,180.2681,180.4301,23299.0
2021-01-15 11:45:00,189.38,189.38,189.16,189.25,24498.0,180.411,180.411,180.2014,180.2872,24498.0
2021-01-15 11:50:00,189.25,189.84,189.17,189.79,64131.0,180.2872,180.8492,180.2109,180.8016,64131.0
2021-01-15 11:55:00,189.78,190.23,189.66,190.14,141312.0,180.7921,181.2207,180.6777,181.135,141312.0
2021-01-15 12:00:00,190.15,190.22,189.79,190.01,87704.0,181.1445,181.2112,180.8016,181.0112,87704.0
2021-01-15 12:05:00,190.02,190.02,189.51,189.7,29544.0,181.0207,181.0207,180.5348,180.7158,29544.0
2021-01-15 12:10:00,189.64,189.89,189.4,189.77,34740.0,180.6587,180.8968,180.4301,180.7825,34740.0
2021-01-15 12:15:00,189.8,190.19,189.76,190.04,24565.0,180.8111,181.1826,180.773,181.0397,24565.0
2021-01-15 12:20:00,190.03,190.3,189.87,190.21,28177.0,181.0302,181.2874,180.8778,181.2017,28177.0
2021-01-15 12:25:00,190.23,190.85,190.16,190.81,44729.0,181.2207,181.8114,181.1541,181.7733,44729.0
2021-01-15 12:30:00,190.77,191.48,190.66,191.44,150300.0,181.7352,182.4115,181.6304,182.3734,150300.0
2021-01-15 12:35:00,191.42,191.64,191.3,191.52,79291.0,182.3544,182.564,182.2401,182.4496,79291.0
2021-01-15 12:40:00,191.5,191.52,191.08,191.33,58535.0,182.4306,182.4496,182.0305,182.2686,58535.0
2021-01-15 12:45:00,191.34,191.34,191.1,191.18,26662.0,182.2782,182.2782,182.0495,182.1258,26662.0
2021-01-15 12:50:00,191.21,191.28,190.93,191.11,37832.0,182.1543,182.221,181.8876,182.0591,37832.0
2021-01-15 12:55:00,191.14,191.19,190.57,190.98,29865.0,182.0876,182.1353,181.5446,181.9352,29865.0
2021-01-15 13:00:00,190.99,191.34,190.85,191.25,80738.0,181.9447,182.2782,181.8114,182.1924,80738.0
2021-01-15 13:05:00,191.23,191.6,191.2,191.5,39567.0,182.1734,182.5259,182.1448,182.4306,39567.0
2021-01-15 13:10:00,191.49,191.5,191.1,191.32,27955.0,182.4211,182.4306,182.0495,182.2591,27955.0
2021-01-15 13:15:00,191.35,191.78,191.25,191.28,47050.0,182.2877,182.6973,182.1924,182.221,47050.0
2021-01-15 13:20:00,191.27,191.44,191.1,191.31,50172.0,182.2115,182.3734,182.0495,182.2496,50172.0
2021-01-15 13:25:00,191.28,191.34,191.18,191.24,18798.0,182.221,182.2782,182.1258,182.1829,18798.0
2021-01-15 13:30:00,191.27,191.45,191.16,191.29,26991.0,182.2115,182.383,182.1067,182.2305,26991.0
2021-01-15 13:35:00,191.28,191.31,191.16,191.23,32066.0,182.221,182.2496,182.1067,182.1734,32066.0
2021-01-15 13:40:00,191.22,191.46,191.22,191.43,13687.0,182.1639,182.3925,182.1639,182.3639,13687.0
2021-01-15 13:45:00,191.45,191.45,191.11,191.2,30294.0,182.383,182.383,182.0591,182.1448,30294.0
2021-01-15 13:50:00,191.18,191.18,190.58,190.62,25156.0,182.1258,182.1258,181.5542,181.5923,25156.0
2021-01-15 13:55:00,190.58,190.67,190.02,190.03,29439.0,181.5542,181.6399,181.0207,181.0302,29439.0
2021-01-15 14:00:00,190.06,191.0,190.05,190.87,35091.0,181.0588,181.9543,181.0493,181.8304,35091.0
2021-01-15 14:05:00,190.86,190.89,190.62,190.88,35733.0,181.8209,181.8495,181.5923,181.84,35733.0
2021-01-15 14:10:00,190.88,191.32,190.88,191.3,33495.0,181.84,182.2591,181.84,182.2401,33495.0
2021-01-15 14:15:00,191.27,191.39,190.88,190.97,39410.0,182.2115,182.3258,181.84,181.9257,39410.0
2021-01-15 14:20:00,190.98,191.25,190.96,191.05,85543.0,181.9352,182.1924,181.9162,182.0019,85543.0
2021-01-15 14:25:00,191.08,191.08,190.7,190.88,33149.0,182.0305,182.0305,181.6685,181.84,33149.0
2021-01-15 14:30:00,190.93,190.93,190.75,190.82,26072.0,181.8876,181.8876,181.7161,181.7828,26072.0
2021-01-15 14:35:00,190.8,191.28,190.8,191.15,26183.0,181.7637,182.221,181.7637,182.0972,26183.0
2021-01-15 14:40:00,191.14,191.22,190.74,190.74,28772.0,182.0876,182.1639,181.7066,181.7066,28772.0
2021-01-15 14:45:00,190.8,191.18,190.74,191.13,22596.0,181.7637,182.1258,181.7066,182.0781,22596.0
2021-01-15 14:50:00,191.1,191.12,190.83,190.89,15009.0,182.0495,182.0686,181.7923,181.8495,15009.0
2021-01-15 14:55:00,190.93,190.93,190.76,190.85,24424.0,181.8876,181.8876,181.7256,181.8114,24424.0
2021-01-15 15:00:00,190.84,190.97,190.77,190.85,22565.0,181.8019,181.9257,181.7352,181.8114,22565.0
2021-01-15 15:05:00,190.82,190.86,190.54,190.71,27822.0,181.7828,181.8209,181.5161,181.678,27822.0
2021-01-15 15:10:00,190.75,191.27,190.75,191.23,29059.0,181.7161,182.2115,181.7161,182.1734,29059.0
2021-01-15 15:15:00,191.27,191.42,191.02,191.1,17419.0,182.2115,182.3544,181.9733,182.0495,17419.0
2021-01-15 15:20:00,191.11,191.36,191.07,191.36,22124.0,182.0591,182.2972,182.021,182.2972,22124.0
2021-01-15 15:25:00,191.31,191.33,191.18,191.23,16936.0,182.2496,182.2686,182.1258,182.1734,16936.0
2021-01-15 15:30:00,191.23,191.3,190.9,191.01,48748.0,182.1734,182.2401,181.859,181.9638,48748.0
2021-01-15 15:35:00,191.01,191.15,190.94,191.02,36873.0,181.9638,182.0972,181.8971,181.9733,36873.0
2021-01-15 15:40:00,191.0,191.1,190.74,190.75,65325.0,181.9543,182.0495,181.7066,181.7161,65325.0
2021-01-15 15:45:00,190.75,191.4,190.73,191.28,71687.0,181.7161,182.3353,181.6971,182.221,71687.0
2021-01-15 15:50:00,191.25,191.53,191.15,191.23,115481.0,182.1924,182.4592,182.0972,182.1734,115481.0
2021-01-15 15:55:00,191.31,191.33,190.57,190.78,311639.0,182.2496,182.2686,181.5446,181.7447,311639.0
2021-01-19 09:30:00,196.0,196.0,194.07,194.44,297139.0,186.7175,186.7175,184.8789,185.2314,297139.0
2021-01-19 09:35:00,194.28,195.84,194.11,195.09,167668.0,185.0789,186.5651,184.917,185.8506,167668.0
2021-01-19 09:40:00,195.16,195.36,194.79,194.94,92036.0,185.9173,186.1078,185.5648,185.7077,92036.0
2021-01-19 09:45:00,194.89,195.65,194.89,195.47,32650.0,185.66,186.3841,185.66,186.2126,32650.0
2021-01-19 09:50:00,195.52,196.87,194.78,196.45,74331.0,186.2602,187.5463,185.5553,187.1462,74331.0
2021-01-19 09:55:00,196.5,196.58,196.08,196.45,72739.0,187.1938,187.27,186.7937,187.1462,72739.0
2021-01-19 10:00:00,196.43,196.5,195.56,195.75,45915.0,187.1271,187.1938,186.2983,186.4793,45915.0
2021-01-19 10:05:00,195.78,195.87,194.95,195.03,41678.0,186.5079,186.5936,185.7172,185.7934,41678.0
2021-01-19 10:10:00,195.05,195.62,195.05,195.54,38082.0,185.8125,186.3555,185.8125,186.2793,38082.0
2021-01-19 10:15:00,195.57,196.08,195.41,196.06,44169.0,186.3078,186.7937,186.1554,186.7746,44169.0
2021-01-19 10:20:00,196.09,196.28,195.97,196.12,30658.0,186.8032,186.9842,186.6889,186.8318,30658.0
2021-01-19 10:25:00,196.1,196.47,196.09,196.37,26411.0,186.8127,187.1652,186.8032,187.07,26411.0
2021-01-19 10:30:00,196.41,196.49,195.32,195.32,38783.0,187.1081,187.1843,186.0697,186.0697,38783.0
2021-01-19 10:35:00,195.35,195.96,195.25,195.65,143724.0,186.0983,186.6794,186.003,186.3841,143724.0
2021-01-19 10:40:00,195.53,195.9,195.35,195.9,35210.0,186.2697,186.6222,186.0983,186.6222,35210.0
2021-01-19 10:45:00,195.87,196.56,195.85,196.19,54648.0,186.5936,187.251,186.5746,186.8985,54648.0
2021-01-19 10:50:00,196.21,197.82,196.19,197.67,156603.0,186.9175,188.4513,186.8985,188.3084,156603.0
2021-01-19 10:55:00,197.73,197.96,196.91,196.92,109622.0,188.3655,188.5847,187.5844,187.5939,109622.0
2021-01-19 11:00:00,196.81,196.82,196.04,196.21,29603.0,187.4891,187.4986,186.7556,186.9175,29603.0
2021-01-19 11:05:00,196.16,196.17,195.73,195.96,59501.0,186.8699,186.8794,186.4603,186.6794,59501.0
2021-01-19 11:10:00,195.96,196.66,195.91,196.56,63738.0,186.6794,187.3462,186.6317,187.251,63738.0
2021-01-19 11:15:00,196.56,196.63,195.9,196.63,109858.0,187.251,187.3176,186.6222,187.3176,109858.0
2021-01-19 11:20:00,196.57,196.88,196.02,196.66,99770.0,187.2605,187.5558,186.7365,187.3462,99770.0
2021-01-19 11:25:00,196.7,196.81,196.1,196.3,58630.0,187.3843,187.4891,186.8127,187.0033,58630.0
2021-01-19 11:30:00,196.25,196.98,196.25,196.47,45571.0,186.9556,187.6511,186.9556,187.1652,45571.0
2021-01-19 11:35:00,196.33,196.45,196.12,196.36,62136.0,187.0318,187.1462,186.8318,187.0604,62136.0
2021-01-19 11:40:00,196.37,196.4,196.09,196.17,38516.0,187.07,187.0985,186.8032,186.8794,38516.0
2021-01-19 11:45:00,196.21,196.21,195.88,196.0,29735.0,186.9175,186.9175,186.6032,186.7175,29735.0
2021-01-19 11:50:00,195.96,196.61,195.94,196.38,38897.0,186.6794,187.2986,186.6603,187.0795,38897.0
2021-01-19 11:55:00,196.44,196.55,196.38,196.44,44452.0,187.1366,187.2414,187.0795,187.1366,44452.0
2021-01-19 12:00:00,196.44,196.83,196.33,196.83,38689.0,187.1366,187.5082,187.0318,187.5082,38689.0
2021-01-19 12:05:00,196.88,197.63,196.82,197.63,40387.0,187.5558,188.2703,187.4986,188.2703,40387.0
2021-01-19 12:10:00,197.6,198.18,197.54,198.11,115229.0,188.2417,188.7942,188.1845,188.7275,115229.0
2021-01-19 12:15:00,198.08,198.33,198.04,198.26,51716.0,188.699,188.9371,188.6609,188.8704,51716.0
2021-01-19 12:20:00,198.26,198.34,197.87,198.0,97092.0,188.8704,188.9467,188.4989,188.6228,97092.0
2021-01-19 12:25:00,198.0,198.09,197.86,198.06,49372.0,188.6228,188.7085,188.4894,188.6799,49372.0
2021-01-19 12:30:00,198.07,198.07,197.96,197.96,29544.0,188.6894,188.6894,188.5847,188.5847,29544.0
2021-01-19 12:35:00,197.99,198.21,197.84,198.05,59101.0,188.6132,188.8228,188.4703,188.6704,59101.0
2021-01-19 12:40:00,198.03,198.51,197.96,198.43,19344.0,188.6513,189.1086,188.5847,189.0324,19344.0
2021-01-19 12:45:00,198.48,198.55,198.04,198.04,63627.0,189.08,189.1467,188.6609,188.6609,63627.0
2021-01-19 12:50:00,198.07,198.11,197.12,197.35,140283.0,188.6894,188.7275,187.7844,188.0035,140283.0
2021-01-19 12:55:00,197.27,197.61,197.0,197.51,48080.0,187.9273,188.2512,187.6701,188.156,48080.0
2021-01-19 13:00:00,197.48,197.81,197.3,197.58,53073.0,188.1274,188.4418,187.9559,188.2226,53073.0
2021-01-19 13:05:00,197.59,197.59,197.19,197.51,11533.0,188.2322,188.2322,187.8511,188.156,11533.0
2021-01-19 13:10:00,197.54,197.65,197.26,197.37,13272.0,188.1845,188.2893,187.9178,188.0226,13272.0
2021-01-19 13:15:00,197.4,197.77,197.33,197.61,21143.0,188.0512,188.4036,187.9845,188.2512,21143.0
2021-01-19 13:20:00,197.69,198.02,197.68,197.94,12739.0,188.3274,188.6418,188.3179,188.5656,12739.0
2021-01-19 13:25:00,197.95,197.95,197.51,197.57,36010.0,188.5751,188.5751,188.156,188.2131,36010.0
2021-01-19 13:30:00,197.59,197.7,197.41,197.47,45024.0,188.2322,188.337,188.0607,188.1179,45024.0
2021-01-19 13:35:00,197.44,197.54,197.3,197.31,22256.0,188.0893,188.1845,187.9559,187.9654,22256.0
2021-01-19 13:40:00,197.25,197.42,197.07,197.14,23083.0,187.9083,188.0702,187.7368,187.8035,23083.0
2021-01-19 13:45:00,197.14,197.55,197.12,197.54,53703.0,187.8035,188.1941,187.7844,188.1845,53703.0
2021-01-19 13:50:00,197.56,197.7,197.5,197.66,25527.0,188.2036,188.337,188.1464,188.2989,25527.0
2021-01-19 13:55:00,197.66,197.82,197.49,197.6,47088.0,188.2989,188.4513,188.1369,188.2417,47088.0
2021-01-19 14:00:00,197.55,197.7,197.5,197.6,37319.0,188.1941,188.337,188.1464,188.2417,37319.0
2021-01-19 14:05:00,197.56,197.62,197.51,197.55,47755.0,188.2036,188.2608,188.156,188.1941,47755.0
2021-01-19 14:10:00,197.54,198.34,197.53,198.32,48538.0,188.1845,188.9467,188.175,188.9276,48538.0
2021-01-19 14:15:00,198.31,198.51,198.03,198.39,107066.0,188.9181,189.1086,188.6513,188.9943,107066.0
2021-01-19 14:20:00,198.4,198.42,198.11,198.3,61906.0,189.0038,189.0229,188.7275,188.9085,61906.0
2021-01-19 14:25:00,198.31,198.46,198.13,198.28,51435.0,188.9181,189.061,188.7466,188.8895,51435.0
2021-01-19 14:30:00,198.31,198.34,198.14,198.21,54040.0,188.9181,188.9467,188.7561,188.8228,54040.0
2021-01-19 14:35:00,198.24,198.33,198.14,198.3,44855.0,188.8514,188.9371,188.7561,188.9085,44855.0
2021-01-19 14:40:00,198.3,198.5,198.27,198.47,37678.0,188.9085,189.0991,188.88,189.0705,37678.0
2021-01-19 14:45:00,198.48,198.5,198.21,198.26,105029.0,189.08,189.0991,188.8228,188.8704,105029.0
2021-01-19 14:50:00,198.29,198.36,198.21,198.28,64767.0,188.899,188.9657,188.8228,188.8895,64767.0
2021-01-19 14:55:00,198.25,198.29,197.65,198.01,51618.0,188.8609,188.899,188.2893,188.6323,51618.0
2021-01-19 15:00:00,197.99,198.14,197.98,198.02,121413.0,188.6132,188.7561,188.6037,188.6418,121413.0
2021-01-19 15:05:00,198.05,198.13,198.0,198.07,22428.0,188.6704,188.7466,188.6228,188.6894,22428.0
2021-01-19 15:10:00,198.06,198.25,197.96,198.01,28771.0,188.6799,188.8609,188.5847,188.6323,28771.0
2021-01-19 15:15:00,198.02,198.14,197.95,198.0,42082.0,188.6418,188.7561,188.5751,188.6228,42082.0
2021-01-19 15:20:00,198.0,198.1,197.94,197.98,59473.0,188.6228,188.718,188.5656,188.6037,59473.0
2021-01-19 15:25:00,197.98,198.05,197.94,198.03,71909.0,188.6037,188.6704,188.5656,188.6513,71909.0
2021-01-19 15:30:00,198.03,198.12,197.4,197.99,59441.0,188.6513,188.7371,188.0512,188.6132,59441.0
2021-01-19 15:35:00,197.99,199.2,197.94,199.2,183490.0,188.6132,189.7659,188.5656,189.7659,183490.0
2021-01-19 15:40:00,199.17,199.4,198.88,198.98,209330.0,189.7373,189.9565,189.4611,189.5563,209330.0
2021-01-19 15:45:00,199.01,199.1,198.94,198.98,100528.0,189.5849,189.6707,189.5182,189.5563,100528.0
2021-01-19 15:50:00,198.95,199.52,198.88,199.06,344905.0,189.5278,190.0708,189.4611,189.6326,344905.0
2021-01-19 15:55:00,199.06,199.25,198.36,198.47,290284.0,189.6326,189.8136,188.9657,189.0705,290284.0
2021-01-20 09:30:00,198.77,199.46,198.68,199.08,116050.0,189.3563,190.0136,189.2706,189.6516,116050.0
2021-01-20 09:35:00,199.0,199.25,198.8,199.09,123947.0,189.5754,189.8136,189.3849,189.6611,123947.0
2021-01-20 09:40:00,199.09,199.99,198.91,199.91,80431.0,189.6611,190.5185,189.4897,190.4423,80431.0
2021-01-20 09:45:00,199.85,199.89,199.02,199.43,94806.0,190.3851,190.4232,189.5944,189.985,94806.0
2021-01-20 09:50:00,199.4,199.73,199.08,199.38,41718.0,189.9565,190.2708,189.6516,189.9374,41718.0
2021-01-20 09:55:00,199.35,199.49,199.06,199.46,69851.0,189.9088,190.0422,189.6326,190.0136,69851.0
2021-01-20 10:00:00,199.56,200.17,199.56,200.09,35419.0,190.1089,190.69,190.1089,190.6138,35419.0
2021-01-20 10:05:00,200.14,200.72,200.13,200.56,29300.0,190.6614,191.2139,190.6519,191.0615,29300.0
2021-01-20 10:10:00,200.51,200.8,200.34,200.8,24021.0,191.0139,191.2901,190.8519,191.2901,24021.0
2021-01-20 10:15:00,200.73,201.28,200.72,201.2,69184.0,191.2235,191.7474,191.2139,191.6712,69184.0
2021-01-20 10:20:00,201.22,201.25,200.97,201.11,25873.0,191.6903,191.7188,191.4521,191.5855,25873.0
2021-01-20 10:25:00,201.1,201.36,200.96,201.17,78363.0,191.5759,191.8236,191.4426,191.6426,78363.0
2021-01-20 10:30:00,201.21,201.21,200.8,201.06,94102.0,191.6807,191.6807,191.2901,191.5378,94102.0
2021-01-20 10:35:00,201.05,201.1,199.82,199.98,111705.0,191.5283,191.5759,190.3566,190.509,111705.0
2021-01-20 10:40:00,200.02,200.25,199.89,199.95,93379.0,190.5471,190.7662,190.4232,190.4804,93379.0
2021-01-20 10:45:00,199.99,200.13,199.69,200.11,105482.0,190.5185,190.6519,190.2327,190.6328,105482.0
2021-01-20 10:50:00,200.14,200.7,200.14,200.26,26165.0,190.6614,191.1949,190.6614,190.7757,26165.0
2021-01-20 10:55:00,200.18,200.45,199.92,200.06,33570.0,190.6995,190.9567,190.4518,190.5852,33570.0
2021-01-20 11:00:00,200.06,200.12,199.93,200.06,29945.0,190.5852,190.6424,190.4614,190.5852,29945.0
2021-01-20 11:05:00,200.06,200.16,199.96,200.03,22339.0,190.5852,190.6805,190.4899,190.5566,22339.0
2021-01-20 11:10:00,199.98,200.06,199.92,199.98,44356.0,190.509,190.5852,190.4518,190.509,44356.0
2021-01-20 11:15:00,199.97,200.14,199.93,200.01,14905.0,190.4995,190.6614,190.4614,190.5376,14905.0
2021-01-20 11:20:00,200.02,200.16,199.96,200.07,20488.0,190.5471,190.6805,190.4899,190.5947,20488.0
2021-01-20 11:25:00,200.08,200.1,199.85,200.09,39025.0,190.6042,190.6233,190.3851,190.6138,39025.0
2021-01-20 11:30:00,200.12,200.36,200.0,200.36,13470.0,190.6424,190.871,190.528,190.871,13470.0
2021-01-20 11:35:00,200.36,200.54,200.1,200.18,23484.0,190.871,191.0425,190.6233,190.6995,23484.0
2021-01-20 11:40:00,200.22,200.48,200.0,200.41,35176.0,190.7376,190.9853,190.528,190.9186,35176.0
2021-01-20 11:45:00,200.44,200.6,200.28,200.48,20691.0,190.9472,191.0996,190.7948,190.9853,20691.0
2021-01-20 11:50:00,200.49,200.5,200.19,200.33,21504.0,190.9948,191.0044,190.709,190.8424,21504.0
2021-01-20 11:55:00,200.34,200.59,200.33,200.5,25408.0,190.8519,191.0901,190.8424,191.0044,25408.0
2021-01-20 12:00:00,200.56,201.1,200.56,201.03,88053.0,191.0615,191.5759,191.0615,191.5093,88053.0
2021-01-20 12:05:00,201.02,201.02,200.56,200.62,104978.0,191.4997,191.4997,191.0615,191.1187,104978.0
2021-01-20 12:10:00,200.66,201.0,200.54,200.9,68370.0,191.1568,191.4807,191.0425,191.3854,68370.0
2021-01-20 12:15:00,200.89,201.04,200.62,200.72,106358.0,191.3759,191.5188,191.1187,191.2139,106358.0
2021-01-20 12:20:00,200.73,200.79,200.48,200.64,39061.0,191.2235,191.2806,190.9853,191.1377,39061.0
2021-01-20 12:25:00,200.62,200.84,200.62,200.82,38179.0,191.1187,191.3283,191.1187,191.3092,38179.0
2021-01-20 12:30:00,200.84,200.84,200.69,200.82,11703.0,191.3283,191.3283,191.1854,191.3092,11703.0
2021-01-20 12:35:00,200.83,201.16,200.83,201.1,19619.0,191.3187,191.6331,191.3187,191.5759,19619.0
2021-01-20 12:40:00,201.09,201.4,201.0,201.1,128569.0,191.5664,191.8617,191.4807,191.5759,128569.0
2021-01-20 12:45:00,201.12,201.19,200.67,200.87,71211.0,191.595,191.6617,191.1663,191.3568,71211.0
2021-01-20 12:50:00,200.85,200.87,200.17,200.23,47093.0,191.3378,191.3568,190.69,190.7471,47093.0
2021-01-20 12:55:00,200.24,200.36,199.95,200.02,271126.0,190.7567,190.871,190.4804,190.5471,271126.0
2021-01-20 13:00:00,200.02,200.08,199.94,200.02,42262.0,190.5471,190.6042,190.4709,190.5471,42262.0
2021-01-20 13:05:00,200.0,200.13,199.98,200.08,25994.0,190.528,190.6519,190.509,190.6042,25994.0
2021-01-20 13:10:00,200.07,200.07,199.97,200.06,23045.0,190.5947,190.5947,190.4995,190.5852,23045.0
2021-01-20 13:15:00,200.04,200.52,200.01,200.48,31797.0,190.5661,191.0234,190.5376,190.9853,31797.0
2021-01-20 13:20:00,200.4,200.76,200.37,200.66,78184.0,190.9091,191.252,190.8805,191.1568,78184.0
2021-01-20 13:25:00,200.68,201.03,200.65,200.97,36797.0,191.1758,191.5093,191.1473,191.4521,36797.0
2021-01-20 13:30:00,200.91,200.95,200.18,200.25,22298.0,191.3949,191.433,190.6995,190.7662,22298.0
2021-01-20 13:35:00,200.28,200.37,200.09,200.21,24252.0,190.7948,190.8805,190.6138,190.7281,24252.0
2021-01-20 13:40:00,200.19,200.27,200.09,200.24,20425.0,190.709,190.7852,190.6138,190.7567,20425.0
2021-01-20 13:45:00,200.24,200.32,200.15,200.26,49965.0,190.7567,190.8329,190.6709,190.7757,49965.0
2021-01-20 13:50:00,200.27,200.36,200.2,200.34,34903.0,190.7852,190.871,190.7186,190.8519,34903.0
2021-01-20 13:55:00,200.29,200.38,200.21,200.35,11419.0,190.8043,190.89,190.7281,190.8615,11419.0
2021-01-20 14:00:00,200.33,200.4,200.24,200.3,9760.0,190.8424,190.9091,190.7567,190.8138,9760.0
2021-01-20 14:05:00,200.3,200.55,200.24,200.54,27643.0,190.8138,191.052,190.7567,191.0425,27643.0
2021-01-20 14:10:00,200.54,200.78,200.5,200.75,48010.0,191.0425,191.2711,191.0044,191.2425,48010.0
2021-01-20 14:15:00,200.78,200.88,200.69,200.86,17920.0,191.2711,191.3664,191.1854,191.3473,17920.0
2021-01-20 14:20:00,200.87,201.2,200.85,201.16,27812.0,191.3568,191.6712,191.3378,191.6331,27812.0
2021-01-20 14:25:00,201.16,201.74,201.13,201.68,68203.0,191.6331,192.1856,191.6045,192.1285,68203.0
2021-01-20 14:30:00,201.66,201.78,201.32,201.46,133222.0,192.1094,192.2237,191.7855,191.9189,133222.0
2021-01-20 14:35:00,201.44,201.56,201.44,201.53,26203.0,191.8998,192.0142,191.8998,191.9856,26203.0
2021-01-20 14:40:00,201.51,201.6,201.44,201.49,36936.0,191.9665,192.0523,191.8998,191.9475,36936.0
2021-01-20 14:45:00,201.49,201.5,200.92,200.92,48294.0,191.9475,191.957,191.4045,191.4045,48294.0
2021-01-20 14:50:00,200.9,201.2,200.86,201.02,16231.0,191.3854,191.6712,191.3473,191.4997,16231.0
2021-01-20 14:55:00,201.05,201.05,200.57,200.58,12627.0,191.5283,191.5283,191.071,191.0806,12627.0
2021-01-20 15:00:00,200.6,200.8,200.56,200.69,27705.0,191.0996,191.2901,191.0615,191.1854,27705.0
2021-01-20 15:05:00,200.69,200.8,200.62,200.65,9416.0,191.1854,191.2901,191.1187,191.1473,9416.0
2021-01-20 15:10:00,200.62,200.67,200.3,200.48,19093.0,191.1187,191.1663,190.8138,190.9853,19093.0
2021-01-20 15:15:00,200.52,200.54,200.41,200.46,31675.0,191.0234,191.0425,190.9186,190.9663,31675.0
2021-01-20 15:20:00,200.46,200.63,200.36,200.43,24496.0,190.9663,191.1282,190.871,190.9377,24496.0
2021-01-20 15:25:00,200.44,200.58,200.35,200.43,19512.0,190.9472,191.0806,190.8615,190.9377,19512.0
2021-01-20 15:30:00,200.42,200.47,200.24,200.24,19836.0,190.9281,190.9758,190.7567,190.7567,19836.0
2021-01-20 15:35:00,200.22,200.49,200.2,200.42,26823.0,190.7376,190.9948,190.7186,190.9281,26823.0
2021-01-20 15:40:00,200.41,200.89,200.28,200.81,33985.0,190.9186,191.3759,190.7948,191.2997,33985.0
2021-01-20 15:45:00,200.83,201.5,200.8,201.5,88368.0,191.3187,191.957,191.2901,191.957,88368.0
2021-01-20 15:50:00,201.5,201.68,201.18,201.58,170890.0,191.957,192.1285,191.6522,192.0332,170890.0
2021-01-20 15:55:00,201.55,201.72,201.13,201.17,258254.0,192.0046,192.1666,191.6045,191.6426,258254.0
2021-01-21 09:30:00,203.7,204.3,202.66,203.12,215795.0,194.0528,194.6244,193.0621,193.5003,215795.0
2021-01-21 09:35:00,203.11,203.2,202.09,203.09,185756.0,193.4907,193.5765,192.5191,193.4717,185756.0
2021-01-21 09:40:00,203.09,203.98,202.99,203.76,151054.0,193.4717,194.3195,193.3764,194.11,151054.0
2021-01-21 09:45:00,203.79,204.72,202.36,202.7,163041.0,194.1385,195.0245,192.7763,193.1002,163041.0
2021-01-21 09:50:00,202.63,202.68,201.19,201.22,180410.0,193.0335,193.0811,191.6617,191.6903,180410.0
2021-01-21 09:55:00,201.22,202.06,201.22,201.34,128195.0,191.6903,192.4905,191.6903,191.8046,128195.0
2021-01-21 10:00:00,201.72,201.93,201.16,201.38,95432.0,192.1666,192.3666,191.6331,191.8427,95432.0
2021-01-21 10:05:00,201.41,201.59,200.8,200.9,178596.0,191.8713,192.0427,191.2901,191.3854,178596.0
2021-01-21 10:10:00,200.89,200.93,199.16,199.34,78102.0,191.3759,191.414,189.7278,189.8993,78102.0
2021-01-21 10:15:00,199.44,199.44,198.34,198.59,89321.0,189.9946,189.9946,188.9467,189.1848,89321.0
2021-01-21 10:20:00,198.57,199.43,198.31,199.1,88874.0,189.1658,189.985,188.9181,189.6707,88874.0
2021-01-21 10:25:00,199.14,199.72,198.9,199.52,47200.0,189.7088,190.2613,189.4801,190.0708,47200.0
2021-01-21 10:30:00,199.42,200.48,199.39,200.36,111047.0,189.9755,190.9853,189.9469,190.871,111047.0
2021-01-21 10:35:00,200.34,200.34,199.67,199.89,45494.0,190.8519,190.8519,190.2137,190.4232,45494.0
2021-01-21 10:40:00,199.83,200.3,199.81,200.16,37362.0,190.3661,190.8138,190.347,190.6805,37362.0
2021-01-21 10:45:00,200.16,200.85,199.96,200.71,46568.0,190.6805,191.3378,190.4899,191.2044,46568.0
2021-01-21 10:50:00,200.79,200.9,200.36,200.39,42202.0,191.2806,191.3854,190.871,190.8996,42202.0
2021-01-21 10:55:00,200.4,200.52,200.14,200.5,32593.0,190.9091,191.0234,190.6614,191.0044,32593.0
2021-01-21 11:00:00,200.46,200.57,200.15,200.19,47814.0,190.9663,191.071,190.6709,190.709,47814.0
2021-01-21 11:05:00,200.19,200.35,199.9,200.12,39624.0,190.709,190.8615,190.4328,190.6424,39624.0
2021-01-21 11:10:00,200.12,200.51,199.67,199.95,76744.0,190.6424,191.0139,190.2137,190.4804,76744.0
2021-01-21 11:15:00,199.94,200.01,199.59,199.9,46791.0,190.4709,190.5376,190.1375,190.4328,46791.0
2021-01-21 11:20:00,199.93,200.13,199.77,199.98,25721.0,190.4614,190.6519,190.3089,190.509,25721.0
2021-01-21 11:25:00,200.0,200.19,199.97,200.07,35158.0,190.528,190.709,190.4995,190.5947,35158.0
2021-01-21 11:30:00,200.04,200.16,199.92,199.96,41064.0,190.5661,190.6805,190.4518,190.4899,41064.0
2021-01-21 11:35:00,199.91,199.91,199.36,199.37,78064.0,190.4423,190.4423,189.9183,189.9279,78064.0
2021-01-21 11:40:00,199.38,199.43,198.9,199.07,139827.0,189.9374,189.985,189.4801,189.6421,139827.0
2021-01-21 11:45:00,199.05,199.27,198.63,199.0,28964.0,189.623,189.8326,189.2229,189.5754,28964.0
2021-01-21 11:50:00,199.04,199.09,198.2,198.23,23541.0,189.6135,189.6611,188.8133,188.8419,23541.0
2021-01-21 11:55:00,198.23,198.6,198.01,198.54,32153.0,188.8419,189.1943,188.6323,189.1372,32153.0
2021-01-21 12:00:00,198.53,198.59,198.25,198.5,24925.0,189.1277,189.1848,188.8609,189.0991,24925.0
2021-01-21 12:05:00,198.56,199.44,198.35,199.44,64098.0,189.1562,189.9946,188.9562,189.9946,64098.0
2021-01-21 12:10:00,199.44,200.09,199.42,199.93,87317.0,189.9946,190.6138,189.9755,190.4614,87317.0
2021-01-21 12:15:00,199.92,200.03,199.21,199.44,59764.0,190.4518,190.5566,189.7755,189.9946,59764.0
2021-01-21 12:20:00,199.45,199.74,199.31,199.58,77824.0,190.0041,190.2804,189.8707,190.1279,77824.0
2021-01-21 12:25:00,199.55,199.72,199.37,199.58,48841.0,190.0993,190.2613,189.9279,190.1279,48841.0
2021-01-21 12:30:00,199.63,199.78,199.3,199.66,55993.0,190.1756,190.3185,189.8612,190.2041,55993.0
2021-01-21 12:35:00,199.66,199.66,199.03,199.46,69611.0,190.2041,190.2041,189.604,190.0136,69611.0
2021-01-21 12:40:00,199.51,199.54,199.35,199.43,42387.0,190.0612,190.0898,189.9088,189.985,42387.0
2021-01-21 12:45:00,199.43,199.76,199.43,199.76,28546.0,189.985,190.2994,189.985,190.2994,28546.0
2021-01-21 12:50:00,199.76,199.85,199.41,199.5,69783.0,190.2994,190.3851,189.966,190.0517,69783.0
2021-01-21 12:55:00,199.48,199.58,199.26,199.58,52078.0,190.0327,190.1279,189.8231,190.1279,52078.0
2021-01-21 13:00:00,199.55,199.81,199.55,199.81,20095.0,190.0993,190.347,190.0993,190.347,20095.0
2021-01-21 13:05:00,199.82,199.97,199.61,199.73,76286.0,190.3566,190.4995,190.1565,190.2708,76286.0
2021-01-21 13:10:00,199.76,199.85,199.39,199.68,37175.0,190.2994,190.3851,189.9469,190.2232,37175.0
2021-01-21 13:15:00,199.67,199.98,199.67,199.78,44106.0,190.2137,190.509,190.2137,190.3185,44106.0
2021-01-21 13:20:00,199.78,200.03,199.73,199.99,32668.0,190.3185,190.5566,190.2708,190.5185,32668.0
2021-01-21 13:25:00,199.97,200.66,199.96,200.53,52910.0,190.4995,191.1568,190.4899,191.0329,52910.0
2021-01-21 13:30:00,200.52,200.74,200.33,200.48,86781.0,191.0234,191.233,190.8424,190.9853,86781.0
2021-01-21 13:35:00,200.5,200.5,199.67,200.01,64527.0,191.0044,191.0044,190.2137,190.5376,64527.0
2021-01-21 13:40:00,199.97,200.06,199.92,200.02,40422.0,190.4995,190.5852,190.4518,190.5471,40422.0
2021-01-21 13:45:00,200.0,200.04,199.85,199.97,58460.0,190.528,190.5661,190.3851,190.4995,58460.0
2021-01-21 13:50:00,199.97,200.07,199.87,200.0,34994.0,190.4995,190.5947,190.4042,190.528,34994.0
2021-01-21 13:55:00,199.98,200.18,199.93,200.11,24660.0,190.509,190.6995,190.4614,190.6328,24660.0
2021-01-21 14:00:00,200.09,200.66,200.08,200.63,31299.0,190.6138,191.1568,190.6042,191.1282,31299.0
2021-01-21 14:05:00,200.64,200.98,200.63,200.95,28744.0,191.1377,191.4616,191.1282,191.433,28744.0
2021-01-21 14:10:00,200.95,201.41,200.88,201.26,27356.0,191.433,191.8713,191.3664,191.7284,27356.0
2021-01-21 14:15:00,201.27,201.29,201.04,201.13,42786.0,191.7379,191.7569,191.5188,191.6045,42786.0
2021-01-21 14:20:00,201.13,201.19,200.94,201.02,54286.0,191.6045,191.6617,191.4235,191.4997,54286.0
2021-01-21 14:25:00,201.03,201.28,200.98,201.23,34835.0,191.5093,191.7474,191.4616,191.6998,34835.0
2021-01-21 14:30:00,201.23,201.58,201.15,201.46,38582.0,191.6998,192.0332,191.6236,191.9189,38582.0
2021-01-21 14:35:00,201.49,201.86,201.18,201.84,47700.0,191.9475,192.2999,191.6522,192.2809,47700.0
2021-01-21 14:40:00,201.86,201.94,201.01,201.39,36591.0,192.2999,192.3762,191.4902,191.8522,36591.0
2021-01-21 14:45:00,201.37,202.05,201.37,201.94,62455.0,191.8332,192.4809,191.8332,192.3762,62455.0
2021-01-21 14:50:00,202.0,202.25,201.92,202.04,50662.0,192.4333,192.6715,192.3571,192.4714,50662.0
2021-01-21 14:55:00,202.06,202.41,201.94,202.25,53848.0,192.4905,192.8239,192.3762,192.6715,53848.0
2021-01-21 15:00:00,202.23,203.01,202.23,202.97,103853.0,192.6524,193.3955,192.6524,193.3574,103853.0
2021-01-21 15:05:00,202.95,203.09,202.83,203.01,67340.0,193.3383,193.4717,193.224,193.3955,67340.0
2021-01-21 15:10:00,202.98,202.99,201.94,202.11,53067.0,193.3669,193.3764,192.3762,192.5381,53067.0
2021-01-21 15:15:00,202.11,203.1,202.1,202.95,91252.0,192.5381,193.4812,192.5286,193.3383,91252.0
2021-01-21 15:20:00,202.96,203.17,202.79,202.99,126567.0,193.3479,193.5479,193.1859,193.3764,126567.0
2021-01-21 15:25:00,202.96,203.17,202.93,203.01,103147.0,193.3479,193.5479,193.3193,193.3955,103147.0
2021-01-21 15:30:00,203.0,203.08,202.8,203.01,139895.0,193.386,193.4622,193.1954,193.3955,139895.0
2021-01-21 15:35:00,203.02,203.05,202.33,202.34,201674.0,193.405,193.4336,192.7477,192.7572,201674.0
2021-01-21 15:40:00,202.35,203.07,202.28,203.04,156504.0,192.7667,193.4526,192.7001,193.4241,156504.0
2021-01-21 15:45:00,203.03,203.09,202.8,202.96,104746.0,193.4145,193.4717,193.1954,193.3479,104746.0
2021-01-21 15:50:00,202.97,203.04,202.83,203.03,169112.0,193.3574,193.4241,193.224,193.4145,169112.0
2021-01-21 15:55:00,203.02,203.09,202.25,202.39,465889.0,193.405,193.4717,192.6715,192.8048,465889.0
2021-01-22 09:30:00,201.99,202.92,201.01,201.25,130225.0,192.4238,193.3097,191.4902,191.7188,130225.0
2021-01-22 09:35:00,201.4,202.29,200.56,201.99,66495.0,191.8617,192.7096,191.0615,192.4238,66495.0
2021-01-22 09:40:00,202.03,202.52,201.94,202.45,43263.0,192.4619,192.9287,192.3762,192.862,43263.0
2021-01-22 09:45:00,202.52,202.69,201.9,202.09,62745.0,192.9287,193.0906,192.3381,192.5191,62745.0
2021-01-22 09:50:00,202.27,203.15,202.0,202.93,16885.0,192.6905,193.5289,192.4333,193.3193,16885.0
2021-01-22 09:55:00,203.02,203.5,202.88,203.34,27890.0,193.405,193.8623,193.2716,193.7099,27890.0
2021-01-22 10:00:00,203.32,203.94,203.25,203.77,46975.0,193.6908,194.2814,193.6241,194.1195,46975.0
2021-01-22 10:05:00,203.8,204.97,203.79,204.84,122395.0,194.1481,195.2627,194.1385,195.1388,122395.0
2021-01-22 10:10:00,204.83,205.1,204.78,204.99,109675.0,195.1293,195.3865,195.0817,195.2817,109675.0
2021-01-22 10:15:00,205.06,205.37,204.9,205.05,28928.0,195.3484,195.6437,195.196,195.3389,28928.0
2021-01-22 10:20:00,205.04,205.15,204.84,205.03,26697.0,195.3293,195.4341,195.1388,195.3198,26697.0
2021-01-22 10:25:00,204.98,205.06,204.81,204.82,60203.0,195.2722,195.3484,195.1102,195.1198,60203.0
2021-01-22 10:30:00,204.83,205.48,204.77,205.05,76783.0,195.1293,195.7485,195.0721,195.3389,76783.0
2021-01-22 10:35:00,205.07,205.11,204.9,205.11,29377.0,195.3579,195.396,195.196,195.396,29377.0
2021-01-22 10:40:00,205.11,205.23,204.85,205.0,26169.0,195.396,195.5103,195.1483,195.2912,26169.0
2021-01-22 10:45:00,205.02,205.18,204.94,205.03,22561.0,195.3103,195.4627,195.2341,195.3198,22561.0
2021-01-22 10:50:00,204.99,205.14,204.57,204.96,79278.0,195.2817,195.4246,194.8816,195.2531,79278.0
2021-01-22 10:55:00,204.93,205.22,204.84,205.2,30630.0,195.2246,195.5008,195.1388,195.4818,30630.0
2021-01-22 11:00:00,205.14,205.14,204.82,204.95,39681.0,195.4246,195.4246,195.1198,195.2436,39681.0
2021-01-22 11:05:00,204.96,205.14,204.89,204.99,35123.0,195.2531,195.4246,195.1864,195.2817,35123.0
2021-01-22 11:10:00,204.99,205.08,204.93,205.0,48097.0,195.2817,195.3674,195.2246,195.2912,48097.0
2021-01-22 11:15:00,205.03,205.17,204.95,205.01,29997.0,195.3198,195.4532,195.2436,195.3008,29997.0
2021-01-22 11:20:00,205.03,205.21,204.99,205.05,15846.0,195.3198,195.4913,195.2817,195.3389,15846.0
2021-01-22 11:25:00,205.09,205.14,204.81,205.0,32805.0,195.377,195.4246,195.1102,195.2912,32805.0
2021-01-22 11:30:00,204.97,205.33,204.96,205.2,32950.0,195.2627,195.6056,195.2531,195.4818,32950.0
2021-01-22 11:35:00,205.12,205.35,205.07,205.29,17526.0,195.4056,195.6247,195.3579,195.5675,17526.0
2021-01-22 11:40:00,205.3,205.63,205.1,205.1,27364.0,195.577,195.8914,195.3865,195.3865,27364.0
2021-01-22 11:45:00,205.11,205.46,205.05,205.46,29857.0,195.396,195.7295,195.3389,195.7295,29857.0
2021-01-22 11:50:00,205.49,206.42,205.35,205.68,77863.0,195.758,196.644,195.6247,195.939,77863.0
2021-01-22 11:55:00,205.67,206.1,205.56,206.01,77474.0,195.9295,196.3391,195.8247,196.2534,77474.0
2021-01-22 12:00:00,206.03,206.24,205.9,206.15,57718.0,196.2725,196.4725,196.1486,196.3868,57718.0
2021-01-22 12:05:00,206.14,206.31,205.98,206.27,128673.0,196.3772,196.5392,196.2248,196.5011,128673.0
2021-01-22 12:10:00,206.29,206.34,205.91,206.02,109474.0,196.5201,196.5678,196.1581,196.2629,109474.0
2021-01-22 12:15:00,206.01,206.12,205.82,206.05,46224.0,196.2534,196.3582,196.0724,196.2915,46224.0
2021-01-22 12:20:00,206.05,206.09,205.95,206.04,30903.0,196.2915,196.3296,196.1962,196.282,30903.0
2021-01-22 12:25:00,206.03,206.09,206.0,206.07,22122.0,196.2725,196.3296,196.2439,196.3106,22122.0
2021-01-22 12:30:00,206.09,206.2,205.93,206.07,28028.0,196.3296,196.4344,196.1772,196.3106,28028.0
2021-01-22 12:35:00,206.07,206.37,206.01,206.25,26724.0,196.3106,196.5964,196.2534,196.482,26724.0
2021-01-22 12:40:00,206.22,206.41,206.02,206.17,25287.0,196.4535,196.6345,196.2629,196.4058,25287.0
2021-01-22 12:45:00,206.15,206.21,206.01,206.16,14581.0,196.3868,196.4439,196.2534,196.3963,14581.0
2021-01-22 12:50:00,206.12,206.22,206.05,206.2,13471.0,196.3582,196.4535,196.2915,196.4344,13471.0
2021-01-22 12:55:00,206.14,206.22,205.87,206.03,29571.0,196.3772,196.4535,196.12,196.2725,29571.0
2021-01-22 13:00:00,206.06,206.09,205.98,206.01,30596.0,196.301,196.3296,196.2248,196.2534,30596.0
2021-01-22 13:05:00,206.01,206.09,205.44,205.76,73629.0,196.2534,196.3296,195.7104,196.0152,73629.0
2021-01-22 13:10:00,205.76,206.26,205.71,206.15,34687.0,196.0152,196.4916,195.9676,196.3868,34687.0
2021-01-22 13:15:00,206.15,206.26,206.04,206.14,12362.0,196.3868,196.4916,196.282,196.3772,12362.0
2021-01-22 13:20:00,206.22,206.26,206.07,206.13,10641.0,196.4535,196.4916,196.3106,196.3677,10641.0
2021-01-22 13:25:00,206.14,206.21,205.98,205.99,15381.0,196.3772,196.4439,196.2248,196.2344,15381.0
2021-01-22 13:30:00,205.99,206.1,205.94,205.99,29223.0,196.2344,196.3391,196.1867,196.2344,29223.0
2021-01-22 13:35:00,206.0,206.13,205.97,206.02,41099.0,196.2439,196.3677,196.2153,196.2629,41099.0
2021-01-22 13:40:00,206.01,206.18,205.98,206.04,20119.0,196.2534,196.4154,196.2248,196.282,20119.0
2021-01-22 13:45:00,206.0,206.06,205.93,206.0,71707.0,196.2439,196.301,196.1772,196.2439,71707.0
2021-01-22 13:50:00,206.0,206.06,205.95,206.03,69304.0,196.2439,196.301,196.1962,196.2725,69304.0
2021-01-22 13:55:00,206.04,206.09,205.93,206.06,83719.0,196.282,196.3296,196.1772,196.301,83719.0
2021-01-22 14:00:00,206.06,206.07,205.93,205.96,46594.0,196.301,196.3106,196.1772,196.2058,46594.0
2021-01-22 14:05:00,205.97,206.15,205.94,206.06,26103.0,196.2153,196.3868,196.1867,196.301,26103.0
2021-01-22 14:10:00,206.01,206.09,205.72,206.07,159552.0,196.2534,196.3296,195.9771,196.3106,159552.0
2021-01-22 14:15:00,206.06,206.17,205.98,205.99,24521.0,196.301,196.4058,196.2248,196.2344,24521.0
2021-01-22 14:20:00,205.98,206.02,205.91,206.0,34445.0,196.2248,196.2629,196.1581,196.2439,34445.0
2021-01-22 14:25:00,205.98,206.01,205.72,205.96,161887.0,196.2248,196.2534,195.9771,196.2058,161887.0
2021-01-22 14:30:00,205.96,206.08,205.14,205.24,66822.0,196.2058,196.3201,195.4246,195.5199,66822.0
2021-01-22 14:35:00,205.24,206.07,205.2,206.07,107013.0,195.5199,196.3106,195.4818,196.3106,107013.0
2021-01-22 14:40:00,206.11,206.16,205.99,206.06,16172.0,196.3487,196.3963,196.2344,196.301,16172.0
2021-01-22 14:45:00,206.03,206.46,205.98,206.3,39690.0,196.2725,196.6821,196.2248,196.5297,39690.0
2021-01-22 14:50:00,206.34,206.37,206.1,206.29,32294.0,196.5678,196.5964,196.3391,196.5201,32294.0
2021-01-22 14:55:00,206.25,206.35,206.06,206.09,12009.0,196.482,196.5773,196.301,196.3296,12009.0
2021-01-22 15:00:00,206.11,206.2,206.0,206.05,17035.0,196.3487,196.4344,196.2439,196.2915,17035.0
2021-01-22 15:05:00,206.09,206.14,205.89,206.08,22428.0,196.3296,196.3772,196.1391,196.3201,22428.0
2021-01-22 15:10:00,206.06,206.09,205.85,206.04,93945.0,196.301,196.3296,196.101,196.282,93945.0
2021-01-22 15:15:00,206.06,206.16,205.95,206.15,49011.0,196.301,196.3963,196.1962,196.3868,49011.0
2021-01-22 15:20:00,206.15,206.17,205.99,206.08,18702.0,196.3868,196.4058,196.2344,196.3201,18702.0
2021-01-22 15:25:00,206.06,206.1,205.97,206.02,35539.0,196.301,196.3391,196.2153,196.2629,35539.0
2021-01-22 15:30:00,206.01,206.12,205.9,206.03,65600.0,196.2534,196.3582,196.1486,196.2725,65600.0
2021-01-22 15:35:00,206.03,206.16,206.0,206.11,29771.0,196.2725,196.3963,196.2439,196.3487,29771.0
2021-01-22 15:40:00,206.06,206.19,205.96,205.98,61874.0,196.301,196.4249,196.2058,196.2248,61874.0
2021-01-22 15:45:00,206.0,206.03,205.94,205.98,78894.0,196.2439,196.2725,196.1867,196.2248,78894.0
2021-01-22 15:50:00,205.99,206.18,205.95,206.06,96771.0,196.2344,196.4154,196.1962,196.301,96771.0
2021-01-22 15:55:00,206.04,206.54,205.85,206.14,317470.0,196.282,196.7583,196.101,196.3772,317470.0
2021-01-25 09:30:00,208.24,209.34,208.08,208.65,148233.0,198.3778,199.4257,198.2254,198.7684,148233.0
2021-01-25 09:35:00,208.53,209.35,208.34,209.35,42262.0,198.6541,199.4352,198.4731,199.4352,42262.0
2021-01-25 09:40:00,209.31,209.9,209.09,209.53,88932.0,199.3971,199.9592,199.1875,199.6067,88932.0
2021-01-25 09:45:00,209.41,209.42,208.48,208.78,48691.0,199.4924,199.5019,198.6064,198.8922,48691.0
2021-01-25 09:50:00,208.78,209.52,208.63,209.0,131038.0,198.8922,199.5972,198.7493,199.1018,131038.0
2021-01-25 09:55:00,208.98,209.39,208.59,209.3,114419.0,199.0827,199.4733,198.7112,199.3876,114419.0
2021-01-25 10:00:00,209.35,210.35,209.22,210.06,75644.0,199.4352,200.3879,199.3114,200.1116,75644.0
2021-01-25 10:05:00,210.06,210.82,209.95,210.65,74495.0,200.1116,200.8356,200.0068,200.6737,74495.0
2021-01-25 10:10:00,210.75,211.2,210.61,210.97,67818.0,200.7689,201.1976,200.6355,200.9785,67818.0
2021-01-25 10:15:00,210.98,211.98,210.9,211.13,136931.0,200.988,201.9407,200.9118,201.1309,136931.0
2021-01-25 10:20:00,211.08,211.24,210.13,210.23,29160.0,201.0833,201.2357,200.1783,200.2735,29160.0
2021-01-25 10:25:00,210.19,210.28,209.64,209.8,36308.0,200.2354,200.3212,199.7115,199.8639,36308.0
2021-01-25 10:30:00,209.82,210.43,209.56,210.36,58774.0,199.883,200.4641,199.6353,200.3974,58774.0
2021-01-25 10:35:00,210.28,210.83,210.27,210.83,49141.0,200.3212,200.8451,200.3117,200.8451,49141.0
2021-01-25 10:40:00,210.74,211.16,210.74,210.96,42045.0,200.7594,201.1595,200.7594,200.969,42045.0
2021-01-25 10:45:00,211.02,211.19,210.75,211.16,41772.0,201.0261,201.1881,200.7689,201.1595,41772.0
2021-01-25 10:50:00,211.14,211.18,210.78,211.03,32216.0,201.1404,201.1786,200.7975,201.0357,32216.0
2021-01-25 10:55:00,210.96,211.0,210.01,210.4,130456.0,200.969,201.0071,200.064,200.4355,130456.0
2021-01-25 11:00:00,210.35,210.51,210.17,210.28,167284.0,200.3879,200.5403,200.2164,200.3212,167284.0
2021-01-25 11:05:00,210.28,210.73,210.2,210.35,108637.0,200.3212,200.7499,200.245,200.3879,108637.0
2021-01-25 11:10:00,210.35,210.6,210.03,210.6,86855.0,200.3879,200.626,200.083,200.626,86855.0
2021-01-25 11:15:00,210.59,211.35,210.59,210.89,47511.0,200.6165,201.3405,200.6165,200.9023,47511.0
2021-01-25 11:20:00,210.87,211.15,210.69,210.97,51380.0,200.8832,201.15,200.7118,200.9785,51380.0
2021-01-25 11:25:00,210.99,211.07,210.88,210.97,58960.0,200.9976,201.0738,200.8928,200.9785,58960.0
2021-01-25 11:30:00,210.96,211.08,210.79,211.07,93405.0,200.969,201.0833,200.807,201.0738,93405.0
2021-01-25 11:35:00,211.13,211.45,211.0,211.16,15945.0,201.1309,201.4358,201.0071,201.1595,15945.0
2021-01-25 11:40:00,211.04,211.18,210.92,211.12,23347.0,201.0452,201.1786,200.9309,201.1214,23347.0
2021-01-25 11:45:00,211.12,211.31,210.98,211.02,13559.0,201.1214,201.3024,200.988,201.0261,13559.0
2021-01-25 11:50:00,211.0,211.19,210.98,210.99,23593.0,201.0071,201.1881,200.988,200.9976,23593.0
2021-01-25 11:55:00,211.02,211.23,210.98,211.02,25998.0,201.0261,201.2262,200.988,201.0261,25998.0
2021-01-25 12:00:00,211.02,211.1,210.95,210.98,62675.0,201.0261,201.1023,200.9594,200.988,62675.0
2021-01-25 12:05:00,211.0,211.02,209.63,209.91,67204.0,201.0071,201.0261,199.702,199.9687,67204.0
2021-01-25 12:10:00,209.91,210.49,209.56,209.86,49434.0,199.9687,200.5212,199.6353,199.9211,49434.0
2021-01-25 12:15:00,209.74,209.88,209.24,209.34,20731.0,199.8068,199.9401,199.3304,199.4257,20731.0
2021-01-25 12:20:00,209.32,209.55,209.01,209.25,21685.0,199.4066,199.6258,199.1113,199.34,21685.0
2021-01-25 12:25:00,209.25,209.25,208.48,208.49,17338.0,199.34,199.34,198.6064,198.616,17338.0
2021-01-25 12:30:00,208.52,208.77,208.39,208.51,23534.0,198.6445,198.8827,198.5207,198.635,23534.0
2021-01-25 12:35:00,208.45,208.89,208.18,208.85,64130.0,198.5778,198.997,198.3206,198.9589,64130.0
2021-01-25 12:40:00,208.81,209.16,208.81,209.07,82647.0,198.9208,199.2542,198.9208,199.1685,82647.0
2021-01-25 12:45:00,209.05,209.17,208.95,209.17,25972.0,199.1494,199.2637,199.0542,199.2637,25972.0
2021-01-25 12:50:00,209.24,209.24,209.0,209.05,15462.0,199.3304,199.3304,199.1018,199.1494,15462.0
2021-01-25 12:55:00,209.02,209.43,209.01,209.2,17510.0,199.1209,199.5114,199.1113,199.2923,17510.0
2021-01-25 13:00:00,209.21,209.59,209.01,209.12,40216.0,199.3019,199.6639,199.1113,199.2161,40216.0
2021-01-25 13:05:00,209.12,209.3,209.08,209.22,18614.0,199.2161,199.3876,199.178,199.3114,18614.0
2021-01-25 13:10:00,209.13,209.35,209.09,209.35,26452.0,199.2256,199.4352,199.1875,199.4352,26452.0
2021-01-25 13:15:00,209.31,209.31,209.07,209.13,14835.0,199.3971,199.3971,199.1685,199.2256,14835.0
2021-01-25 13:20:00,209.13,209.33,209.02,209.27,19250.0,199.2256,199.4162,199.1209,199.359,19250.0
2021-01-25 13:25:00,209.23,209.33,209.08,209.13,22329.0,199.3209,199.4162,199.178,199.2256,22329.0
2021-01-25 13:30:00,209.14,209.21,209.05,209.13,54368.0,199.2352,199.3019,199.1494,199.2256,54368.0
2021-01-25 13:35:00,209.12,209.15,208.93,209.0,35916.0,199.2161,199.2447,199.0351,199.1018,35916.0
2021-01-25 13:40:00,209.01,209.36,208.96,209.36,20234.0,199.1113,199.4447,199.0637,199.4447,20234.0
2021-01-25 13:45:00,209.34,209.42,209.1,209.38,21978.0,199.4257,199.5019,199.1971,199.4638,21978.0
2021-01-25 13:50:00,209.35,209.44,209.04,209.15,23791.0,199.4352,199.521,199.1399,199.2447,23791.0
2021-01-25 13:55:00,209.08,209.22,209.04,209.2,25531.0,199.178,199.3114,199.1399,199.2923,25531.0
2021-01-25 14:00:00,209.22,209.31,209.11,209.29,14593.0,199.3114,199.3971,199.2066,199.3781,14593.0
2021-01-25 14:05:00,209.25,209.29,209.1,209.17,12604.0,199.34,199.3781,199.1971,199.2637,12604.0
2021-01-25 14:10:00,209.13,209.25,209.1,209.15,12356.0,199.2256,199.34,199.1971,199.2447,12356.0
2021-01-25 14:15:00,209.2,209.74,209.13,209.72,45622.0,199.2923,199.8068,199.2256,199.7877,45622.0
2021-01-25 14:20:00,209.73,210.92,209.72,210.87,27711.0,199.7972,200.9309,199.7877,200.8832,27711.0
2021-01-25 14:25:00,210.87,211.22,210.77,210.94,53349.0,200.8832,201.2167,200.788,200.9499,53349.0
2021-01-25 14:30:00,210.91,211.05,210.48,210.49,28084.0,200.9213,201.0547,200.5117,200.5212,28084.0
2021-01-25 14:35:00,210.55,211.03,210.55,210.63,27453.0,200.5784,201.0357,200.5784,200.6546,27453.0
2021-01-25 14:40:00,210.63,211.22,210.61,211.13,52169.0,200.6546,201.2167,200.6355,201.1309,52169.0
2021-01-25 14:45:00,211.13,211.28,210.88,210.92,38436.0,201.1309,201.2738,200.8928,200.9309,38436.0
2021-01-25 14:50:00,210.92,211.22,210.88,211.13,27790.0,200.9309,201.2167,200.8928,201.1309,27790.0
2021-01-25 14:55:00,211.11,211.16,211.0,211.06,35376.0,201.1119,201.1595,201.0071,201.0642,35376.0
2021-01-25 15:00:00,211.07,211.13,210.78,210.98,66705.0,201.0738,201.1309,200.7975,200.988,66705.0
2021-01-25 15:05:00,210.95,211.22,210.91,211.22,25263.0,200.9594,201.2167,200.9213,201.2167,25263.0
2021-01-25 15:10:00,211.19,211.22,210.95,211.07,60364.0,201.1881,201.2167,200.9594,201.0738,60364.0
2021-01-25 15:15:00,211.09,211.11,210.8,211.02,62308.0,201.0928,201.1119,200.8166,201.0261,62308.0
2021-01-25 15:20:00,210.99,211.08,210.81,210.96,57357.0,200.9976,201.0833,200.8261,200.969,57357.0
2021-01-25 15:25:00,210.95,211.0,210.85,210.96,58154.0,200.9594,201.0071,200.8642,200.969,58154.0
2021-01-25 15:30:00,210.96,211.24,210.91,211.21,85711.0,200.969,201.2357,200.9213,201.2071,85711.0
2021-01-25 15:35:00,211.16,211.61,211.03,211.2,99516.0,201.1595,201.5882,201.0357,201.1976,99516.0
2021-01-25 15:40:00,211.23,211.86,211.23,211.6,68843.0,201.2262,201.8263,201.2262,201.5787,68843.0
2021-01-25 15:45:00,211.59,212.09,211.47,211.86,100222.0,201.5691,202.0455,201.4548,201.8263,100222.0
2021-01-25 15:50:00,211.75,212.07,211.75,212.04,150014.0,201.7216,202.0264,201.7216,201.9978,150014.0
2021-01-25 15:55:00,212.0,212.53,211.79,212.32,214589.0,201.9597,202.4646,201.7597,202.2646,214589.0
2021-01-26 09:30:00,212.55,213.2,212.0,212.53,297913.0,202.4837,203.1029,201.9597,202.4646,297913.0
2021-01-26 09:35:00,212.46,213.05,211.73,211.94,440176.0,202.3979,202.96,201.7025,201.9026,440176.0
2021-01-26 09:40:00,211.95,212.45,211.69,211.96,132364.0,201.9121,202.3884,201.6644,201.9216,132364.0
2021-01-26 09:45:00,211.96,212.33,211.78,211.95,89291.0,201.9216,202.2741,201.7501,201.9121,89291.0
2021-01-26 09:50:00,211.99,212.34,211.8,212.2,58307.0,201.9502,202.2836,201.7692,202.1502,58307.0
2021-01-26 09:55:00,212.28,212.51,211.83,212.1,34301.0,202.2265,202.4456,201.7978,202.055,34301.0
2021-01-26 10:00:00,212.11,212.54,211.97,212.25,20160.0,202.0645,202.4741,201.9311,202.1979,20160.0
2021-01-26 10:05:00,212.2,212.52,212.0,212.29,33671.0,202.1502,202.4551,201.9597,202.236,33671.0
2021-01-26 10:10:00,212.22,212.34,211.9,212.34,98401.0,202.1693,202.2836,201.8645,202.2836,98401.0
2021-01-26 10:15:00,212.3,212.41,211.96,212.28,42291.0,202.2455,202.3503,201.9216,202.2265,42291.0
2021-01-26 10:20:00,212.22,212.22,211.8,212.06,114837.0,202.1693,202.1693,201.7692,202.0169,114837.0
2021-01-26 10:25:00,212.02,212.19,211.97,212.07,76491.0,201.9788,202.1407,201.9311,202.0264,76491.0
2021-01-26 10:30:00,212.03,212.14,211.92,211.98,138537.0,201.9883,202.0931,201.8835,201.9407,138537.0
2021-01-26 10:35:00,212.0,212.04,210.87,210.88,233670.0,201.9597,201.9978,200.8832,200.8928,233670.0
2021-01-26 10:40:00,210.76,211.8,210.6,211.8,66844.0,200.7784,201.7692,200.626,201.7692,66844.0
2021-01-26 10:45:00,211.72,211.95,211.25,211.63,68297.0,201.693,201.9121,201.2452,201.6072,68297.0
2021-01-26 10:50:00,211.69,211.97,211.52,211.92,101711.0,201.6644,201.9311,201.5025,201.8835,101711.0
2021-01-26 10:55:00,211.96,212.1,211.84,211.9,51163.0,201.9216,202.055,201.8073,201.8645,51163.0
2021-01-26 11:00:00,211.88,211.98,211.79,211.92,58198.0,201.8454,201.9407,201.7597,201.8835,58198.0
2021-01-26 11:05:00,211.91,212.05,211.67,211.89,60463.0,201.874,202.0074,201.6453,201.8549,60463.0
2021-01-26 11:10:00,211.86,212.0,211.62,211.92,72969.0,201.8263,201.9597,201.5977,201.8835,72969.0
2021-01-26 11:15:00,211.92,212.16,211.9,211.93,36772.0,201.8835,202.1121,201.8645,201.893,36772.0
2021-01-26 11:20:00,211.93,212.04,211.81,211.93,414919.0,201.893,201.9978,201.7787,201.893,414919.0
2021-01-26 11:25:00,211.91,212.0,211.82,211.89,95004.0,201.874,201.9597,201.7882,201.8549,95004.0
2021-01-26 11:30:00,211.87,211.92,211.64,211.85,95762.0,201.8359,201.8835,201.6168,201.8168,95762.0
2021-01-26 11:35:00,211.84,211.94,211.69,211.88,40205.0,201.8073,201.9026,201.6644,201.8454,40205.0
2021-01-26 11:40:00,211.88,211.97,211.81,211.97,30197.0,201.8454,201.9311,201.7787,201.9311,30197.0
2021-01-26 11:45:00,211.88,211.97,211.57,211.84,47966.0,201.8454,201.9311,201.5501,201.8073,47966.0
2021-01-26 11:50:00,211.85,211.92,211.69,211.88,39059.0,201.8168,201.8835,201.6644,201.8454,39059.0
2021-01-26 11:55:00,211.78,211.89,211.7,211.85,43907.0,201.7501,201.8549,201.6739,201.8168,43907.0
2021-01-26 12:00:00,211.85,211.91,211.76,211.8,35181.0,201.8168,201.874,201.7311,201.7692,35181.0
2021-01-26 12:05:00,211.77,211.87,211.53,211.53,73532.0,201.7406,201.8359,201.512,201.512,73532.0
2021-01-26 12:10:00,211.53,211.55,211.25,211.42,51822.0,201.512,201.531,201.2452,201.4072,51822.0
2021-01-26 12:15:00,211.47,211.47,211.24,211.36,25763.0,201.4548,201.4548,201.2357,201.35,25763.0
2021-01-26 12:20:00,211.38,211.7,211.27,211.4,25728.0,201.3691,201.6739,201.2643,201.3881,25728.0
2021-01-26 12:25:00,211.4,211.58,211.24,211.58,14907.0,201.3881,201.5596,201.2357,201.5596,14907.0
2021-01-26 12:30:00,211.53,211.77,211.41,211.69,16491.0,201.512,201.7406,201.3977,201.6644,16491.0
2021-01-26 12:35:00,211.64,211.81,211.41,211.46,37999.0,201.6168,201.7787,201.3977,201.4453,37999.0
2021-01-26 12:40:00,211.45,211.86,211.41,211.8,62527.0,201.4358,201.8263,201.3977,201.7692,62527.0
2021-01-26 12:45:00,211.8,211.82,211.53,211.76,41144.0,201.7692,201.7882,201.512,201.7311,41144.0
2021-01-26 12:50:00,211.72,211.86,211.7,211.79,22274.0,201.693,201.8263,201.6739,201.7597,22274.0
2021-01-26 12:55:00,211.7,211.75,211.52,211.67,31150.0,201.6739,201.7216,201.5025,201.6453,31150.0
2021-01-26 13:00:00,211.7,211.86,211.5,211.78,29359.0,201.6739,201.8263,201.4834,201.7501,29359.0
2021-01-26 13:05:00,211.73,212.04,211.73,211.99,28980.0,201.7025,201.9978,201.7025,201.9502,28980.0
2021-01-26 13:10:00,212.0,212.12,211.94,211.99,49427.0,201.9597,202.074,201.9026,201.9502,49427.0
2021-01-26 13:15:00,211.96,212.13,211.79,212.11,89643.0,201.9216,202.0836,201.7597,202.0645,89643.0
2021-01-26 13:20:00,212.1,212.1,211.83,211.86,29489.0,202.055,202.055,201.7978,201.8263,29489.0
2021-01-26 13:25:00,211.89,211.96,211.62,211.7,14706.0,201.8549,201.9216,201.5977,201.6739,14706.0
2021-01-26 13:30:00,211.61,211.63,211.43,211.55,24022.0,201.5882,201.6072,201.4167,201.531,24022.0
2021-01-26 13:35:00,211.5,211.66,211.36,211.36,21986.0,201.4834,201.6358,201.35,201.35,21986.0
2021-01-26 13:40:00,211.39,211.63,211.28,211.58,13277.0,201.3786,201.6072,201.2738,201.5596,13277.0
2021-01-26 13:45:00,211.56,211.93,211.52,211.59,34103.0,201.5406,201.893,201.5025,201.5691,34103.0
2021-01-26 13:50:00,211.59,211.77,211.59,211.7,15280.0,201.5691,201.7406,201.5691,201.6739,15280.0
2021-01-26 13:55:00,211.69,211.74,211.44,211.44,21307.0,201.6644,201.712,201.4262,201.4262,21307.0
2021-01-26 14:00:00,211.49,211.68,211.44,211.59,30498.0,201.4739,201.6549,201.4262,201.5691,30498.0
2021-01-26 14:05:00,211.6,211.66,211.5,211.52,15673.0,201.5787,201.6358,201.4834,201.5025,15673.0
2021-01-26 14:10:00,211.58,211.74,211.49,211.72,24457.0,201.5596,201.712,201.4739,201.693,24457.0
2021-01-26 14:15:00,211.71,211.96,211.55,211.85,24910.0,201.6835,201.9216,201.531,201.8168,24910.0
2021-01-26 14:20:00,211.82,211.85,211.6,211.69,59619.0,201.7882,201.8168,201.5787,201.6644,59619.0
2021-01-26 14:25:00,211.68,211.8,211.5,211.51,57605.0,201.6549,201.7692,201.4834,201.4929,57605.0
2021-01-26 14:30:00,211.53,211.75,211.43,211.61,25641.0,201.512,201.7216,201.4167,201.5882,25641.0
2021-01-26 14:35:00,211.62,211.93,211.58,211.88,28571.0,201.5977,201.893,201.5596,201.8454,28571.0
2021-01-26 14:40:00,211.92,212.02,211.83,211.86,30450.0,201.8835,201.9788,201.7978,201.8263,30450.0
2021-01-26 14:45:00,211.82,212.08,211.82,211.92,22379.0,201.7882,202.0359,201.7882,201.8835,22379.0
2021-01-26 14:50:00,211.93,212.14,211.91,212.0,24411.0,201.893,202.0931,201.874,201.9597,24411.0
2021-01-26 14:55:00,212.0,212.12,211.76,212.01,45734.0,201.9597,202.074,201.7311,201.9692,45734.0
2021-01-26 15:00:00,212.07,212.21,211.95,212.12,23164.0,202.0264,202.1598,201.9121,202.074,23164.0
2021-01-26 15:05:00,212.12,212.61,212.09,212.51,31461.0,202.074,202.5408,202.0455,202.4456,31461.0
2021-01-26 15:10:00,212.45,212.46,212.09,212.22,23602.0,202.3884,202.3979,202.0455,202.1693,23602.0
2021-01-26 15:15:00,212.22,212.33,212.0,212.21,30755.0,202.1693,202.2741,201.9597,202.1598,30755.0
2021-01-26 15:20:00,212.17,212.25,212.0,212.14,34379.0,202.1217,202.1979,201.9597,202.0931,34379.0
2021-01-26 15:25:00,212.21,212.39,212.0,212.17,35822.0,202.1598,202.3312,201.9597,202.1217,35822.0
2021-01-26 15:30:00,212.22,212.22,211.74,211.96,24295.0,202.1693,202.1693,201.712,201.9216,24295.0
2021-01-26 15:35:00,211.97,212.16,211.79,212.09,40168.0,201.9311,202.1121,201.7597,202.0455,40168.0
2021-01-26 15:40:00,212.06,212.35,211.93,212.32,43279.0,202.0169,202.2931,201.893,202.2646,43279.0
2021-01-26 15:45:00,212.31,212.65,212.0,212.08,67303.0,202.255,202.5789,201.9597,202.0359,67303.0
2021-01-26 15:50:00,212.04,212.5,211.6,212.33,135319.0,201.9978,202.436,201.5787,202.2741,135319.0
2021-01-26 15:55:00,212.37,213.23,211.85,212.72,387493.0,202.3122,203.1315,201.8168,202.6456,387493.0
2021-01-27 09:30:00,211.07,212.02,208.61,208.97,228866.0,201.0738,201.9788,198.7303,199.0732,228866.0
2021-01-27 09:35:00,208.85,210.0,208.19,209.0,184993.0,198.9589,200.0544,198.3302,199.1018,184993.0
2021-01-27 09:40:00,209.25,209.58,208.06,208.24,117719.0,199.34,199.6543,198.2063,198.3778,117719.0
2021-01-27 09:45:00,208.38,209.11,207.53,208.84,129679.0,198.5112,199.2066,197.7014,198.9494,129679.0
2021-01-27 09:50:00,208.84,209.0,208.16,208.99,105413.0,198.9494,199.1018,198.3016,199.0923,105413.0
2021-01-27 09:55:00,208.76,209.2,208.26,208.75,78825.0,198.8732,199.2923,198.3968,198.8636,78825.0
2021-01-27 10:00:00,208.84,208.85,208.07,208.28,96863.0,198.9494,198.9589,198.2158,198.4159,96863.0
2021-01-27 10:05:00,208.28,208.9,208.06,208.73,62320.0,198.4159,199.0065,198.2063,198.8446,62320.0
2021-01-27 10:10:00,208.64,209.05,208.29,208.78,35569.0,198.7588,199.1494,198.4254,198.8922,35569.0
2021-01-27 10:15:00,208.69,208.71,208.18,208.49,35607.0,198.8065,198.8255,198.3206,198.616,35607.0
2021-01-27 10:20:00,208.58,209.01,208.55,208.61,57699.0,198.7017,199.1113,198.6731,198.7303,57699.0
2021-01-27 10:25:00,208.5,208.65,208.3,208.47,44126.0,198.6255,198.7684,198.435,198.5969,44126.0
2021-01-27 10:30:00,208.53,208.71,208.44,208.56,33023.0,198.6541,198.8255,198.5683,198.6826,33023.0
2021-01-27 10:35:00,208.56,208.99,208.33,208.63,66505.0,198.6826,199.0923,198.4635,198.7493,66505.0
2021-01-27 10:40:00,208.66,208.85,208.48,208.8,46460.0,198.7779,198.9589,198.6064,198.9113,46460.0
2021-01-27 10:45:00,208.85,209.05,208.62,208.74,46368.0,198.9589,199.1494,198.7398,198.8541,46368.0
2021-01-27 10:50:00,208.73,208.95,208.56,208.56,45954.0,198.8446,199.0542,198.6826,198.6826,45954.0
2021-01-27 10:55:00,208.55,208.69,208.42,208.57,46393.0,198.6731,198.8065,198.5493,198.6922,46393.0
2021-01-27 11:00:00,208.62,208.65,208.27,208.36,85838.0,198.7398,198.7684,198.4064,198.4921,85838.0
2021-01-27 11:05:00,208.36,208.43,207.76,208.12,77868.0,198.4921,198.5588,197.9205,198.2635,77868.0
2021-01-27 11:10:00,208.12,208.62,207.89,208.36,188704.0,198.2635,198.7398,198.0444,198.4921,188704.0
2021-01-27 11:15:00,208.37,208.5,207.67,207.89,34373.0,198.5016,198.6255,197.8348,198.0444,34373.0
2021-01-27 11:20:00,207.9,208.21,207.87,207.88,124769.0,198.0539,198.3492,198.0253,198.0348,124769.0
2021-01-27 11:25:00,207.88,208.15,207.77,207.92,102928.0,198.0348,198.2921,197.9301,198.0729,102928.0
2021-01-27 11:30:00,207.92,208.35,207.55,208.22,48371.0,198.0729,198.4826,197.7205,198.3587,48371.0
2021-01-27 11:35:00,208.22,208.23,207.77,207.96,52943.0,198.3587,198.3683,197.9301,198.1111,52943.0
2021-01-27 11:40:00,207.96,208.08,207.84,207.99,67268.0,198.1111,198.2254,197.9967,198.1396,67268.0
2021-01-27 11:45:00,207.98,208.05,207.75,207.88,82615.0,198.1301,198.1968,197.911,198.0348,82615.0
2021-01-27 11:50:00,207.78,207.94,207.64,207.83,49156.0,197.9396,198.092,197.8062,197.9872,49156.0
2021-01-27 11:55:00,207.85,207.98,207.71,207.88,66446.0,198.0063,198.1301,197.8729,198.0348,66446.0
2021-01-27 12:00:00,207.84,208.06,207.8,207.96,46914.0,197.9967,198.2063,197.9586,198.1111,46914.0
2021-01-27 12:05:00,207.96,208.28,207.83,207.97,62554.0,198.1111,198.4159,197.9872,198.1206,62554.0
2021-01-27 12:10:00,207.96,208.25,207.93,207.94,147787.0,198.1111,198.3873,198.0825,198.092,147787.0
2021-01-27 12:15:00,207.94,208.11,207.88,207.94,86023.0,198.092,198.2539,198.0348,198.092,86023.0
2021-01-27 12:20:00,207.94,207.98,207.85,207.94,57149.0,198.092,198.1301,198.0063,198.092,57149.0
2021-01-27 12:25:00,207.91,208.06,207.89,207.91,25349.0,198.0634,198.2063,198.0444,198.0634,25349.0
2021-01-27 12:30:00,207.9,207.98,207.17,207.22,66447.0,198.0539,198.1301,197.3585,197.4061,66447.0
2021-01-27 12:35:00,207.19,207.61,207.15,207.24,38450.0,197.3775,197.7776,197.3394,197.4252,38450.0
2021-01-27 12:40:00,207.21,207.68,207.14,207.58,25218.0,197.3966,197.8443,197.3299,197.749,25218.0
2021-01-27 12:45:00,207.62,208.0,207.42,207.59,38062.0,197.7872,198.1492,197.5966,197.7586,38062.0
2021-01-27 12:50:00,207.6,207.83,207.48,207.57,27383.0,197.7681,197.9872,197.6538,197.7395,27383.0
2021-01-27 12:55:00,207.49,207.9,207.49,207.76,31301.0,197.6633,198.0539,197.6633,197.9205,31301.0
2021-01-27 13:00:00,207.8,207.89,207.51,207.59,53633.0,197.9586,198.0444,197.6824,197.7586,53633.0
2021-01-27 13:05:00,207.59,208.04,207.53,208.03,34148.0,197.7586,198.1873,197.7014,198.1777,34148.0
2021-01-27 13:10:00,208.02,208.03,207.58,207.78,40186.0,198.1682,198.1777,197.749,197.9396,40186.0
2021-01-27 13:15:00,207.84,207.91,207.71,207.89,27396.0,197.9967,198.0634,197.8729,198.0444,27396.0
2021-01-27 13:20:00,207.84,208.04,207.76,207.84,30725.0,197.9967,198.1873,197.9205,197.9967,30725.0
2021-01-27 13:25:00,207.76,208.14,207.68,207.94,37368.0,197.9205,198.2825,197.8443,198.092,37368.0
2021-01-27 13:30:00,207.98,207.99,207.73,207.8,33838.0,198.1301,198.1396,197.8919,197.9586,33838.0
2021-01-27 13:35:00,207.8,208.01,207.71,207.9,38392.0,197.9586,198.1587,197.8729,198.0539,38392.0
2021-01-27 13:40:00,207.94,207.99,207.74,207.81,24184.0,198.092,198.1396,197.9015,197.9682,24184.0
2021-01-27 13:45:00,207.81,207.89,207.41,207.41,21721.0,197.9682,198.0444,197.5871,197.5871,21721.0
2021-01-27 13:50:00,207.42,207.69,207.37,207.6,35199.0,197.5966,197.8538,197.549,197.7681,35199.0
2021-01-27 13:55:00,207.59,207.69,207.36,207.46,57482.0,197.7586,197.8538,197.5395,197.6347,57482.0
2021-01-27 14:00:00,207.49,207.95,207.46,207.84,39558.0,197.6633,198.1015,197.6347,197.9967,39558.0
2021-01-27 14:05:00,207.85,207.89,207.6,207.82,29864.0,198.0063,198.0444,197.7681,197.9777,29864.0
2021-01-27 14:10:00,207.82,207.97,207.77,207.95,33444.0,197.9777,198.1206,197.9301,198.1015,33444.0
2021-01-27 14:15:00,207.91,208.0,207.54,207.57,77129.0,198.0634,198.1492,197.7109,197.7395,77129.0
2021-01-27 14:20:00,207.62,207.62,206.79,206.79,63170.0,197.7872,197.7872,196.9965,196.9965,63170.0
2021-01-27 14:25:00,206.75,206.92,205.83,205.94,38645.0,196.9584,197.1203,196.0819,196.1867,38645.0
2021-01-27 14:30:00,205.89,206.06,205.1,206.03,66890.0,196.1391,196.301,195.3865,196.2725,66890.0
2021-01-27 14:35:00,205.98,206.58,205.91,206.53,44604.0,196.2248,196.7964,196.1581,196.7488,44604.0
2021-01-27 14:40:00,206.43,206.85,206.22,206.51,30979.0,196.6535,197.0536,196.4535,196.7297,30979.0
2021-01-27 14:45:00,206.54,206.81,206.19,206.43,62651.0,196.7583,197.0155,196.4249,196.6535,62651.0
2021-01-27 14:50:00,206.47,206.63,205.81,206.2,99207.0,196.6916,196.844,196.0629,196.4344,99207.0
2021-01-27 14:55:00,206.21,206.58,205.82,206.38,60404.0,196.4439,196.7964,196.0724,196.6059,60404.0
2021-01-27 15:00:00,206.3,206.45,206.2,206.42,66676.0,196.5297,196.6726,196.4344,196.644,66676.0
2021-01-27 15:05:00,206.44,206.53,206.21,206.36,30732.0,196.663,196.7488,196.4439,196.5868,30732.0
2021-01-27 15:10:00,206.32,206.94,206.22,206.83,51365.0,196.5487,197.1394,196.4535,197.0346,51365.0
2021-01-27 15:15:00,206.88,207.07,206.57,206.7,43411.0,197.0822,197.2632,196.7869,196.9107,43411.0
2021-01-27 15:20:00,206.73,206.88,206.53,206.74,66115.0,196.9393,197.0822,196.7488,196.9488,66115.0
2021-01-27 15:25:00,206.75,206.9,206.16,206.49,99040.0,196.9584,197.1013,196.3963,196.7107,99040.0
2021-01-27 15:30:00,206.48,206.62,206.22,206.44,68990.0,196.7011,196.8345,196.4535,196.663,68990.0
2021-01-27 15:35:00,206.43,206.57,206.13,206.26,95828.0,196.6535,196.7869,196.3677,196.4916,95828.0
2021-01-27 15:40:00,206.26,206.41,206.22,206.41,167292.0,196.4916,196.6345,196.4535,196.6345,167292.0
2021-01-27 15:45:00,206.37,206.51,206.32,206.37,112935.0,196.5964,196.7297,196.5487,196.5964,112935.0
2021-01-27 15:50:00,206.35,206.78,206.22,206.78,114943.0,196.5773,196.9869,196.4535,196.9869,114943.0
2021-01-27 15:55:00,206.79,207.78,206.6,207.63,302169.0,196.9965,197.9396,196.8155,197.7967,302169.0
2021-01-28 09:30:00,208.0,208.82,207.57,208.44,166112.0,198.1492,198.9303,197.7395,198.5683,166112.0
2021-01-28 09:35:00,208.44,208.91,207.64,208.4,92618.0,198.5683,199.0161,197.8062,198.5302,92618.0
2021-01-28 09:40:00,208.42,209.27,208.26,209.2,78472.0,198.5493,199.359,198.3968,199.2923,78472.0
2021-01-28 09:45:00,209.27,209.27,207.84,208.08,48065.0,199.359,199.359,197.9967,198.2254,48065.0
2021-01-28 09:50:00,208.08,209.1,207.75,208.96,66372.0,198.2254,199.1971,197.911,199.0637,66372.0
2021-01-28 09:55:00,209.06,209.63,208.55,209.01,122321.0,199.159,199.702,198.6731,199.1113,122321.0
2021-01-28 10:00:00,208.92,209.97,208.66,209.97,95695.0,199.0256,200.0259,198.7779,200.0259,95695.0
2021-01-28 10:05:00,209.91,210.87,209.67,210.35,52901.0,199.9687,200.8832,199.7401,200.3879,52901.0
2021-01-28 10:10:00,210.36,210.77,210.2,210.64,34720.0,200.3974,200.788,200.245,200.6641,34720.0
2021-01-28 10:15:00,210.64,211.68,210.64,211.21,79132.0,200.6641,201.6549,200.6641,201.2071,79132.0
2021-01-28 10:20:00,211.31,211.84,211.09,211.45,66812.0,201.3024,201.8073,201.0928,201.4358,66812.0
2021-01-28 10:25:00,211.33,211.33,210.13,210.13,62342.0,201.3215,201.3215,200.1783,200.1783,62342.0
2021-01-28 10:30:00,210.19,210.61,209.78,210.08,91600.0,200.2354,200.6355,199.8449,200.1306,91600.0
2021-01-28 10:35:00,210.08,210.23,209.62,209.73,34749.0,200.1306,200.2735,199.6924,199.7972,34749.0
2021-01-28 10:40:00,209.7,209.8,209.2,209.39,27334.0,199.7686,199.8639,199.2923,199.4733,27334.0
2021-01-28 10:45:00,209.44,209.59,208.9,209.22,54304.0,199.521,199.6639,199.0065,199.3114,54304.0
2021-01-28 10:50:00,209.23,210.0,209.23,209.56,38048.0,199.3209,200.0544,199.3209,199.6353,38048.0
2021-01-28 10:55:00,209.55,209.79,209.24,209.45,42705.0,199.6258,199.8544,199.3304,199.5305,42705.0
2021-01-28 11:00:00,209.43,209.82,209.37,209.66,50866.0,199.5114,199.883,199.4543,199.7305,50866.0
2021-01-28 11:05:00,209.7,210.07,209.37,209.99,81954.0,199.7686,200.1211,199.4543,200.0449,81954.0
2021-01-28 11:10:00,209.93,209.96,209.62,209.9,106739.0,199.9878,200.0163,199.6924,199.9592,106739.0
2021-01-28 11:15:00,209.88,210.21,209.66,209.67,28457.0,199.9401,200.2545,199.7305,199.7401,28457.0
2021-01-28 11:20:00,209.69,209.96,209.1,209.15,58508.0,199.7591,200.0163,199.1971,199.2447,58508.0
2021-01-28 11:25:00,209.18,209.65,209.17,209.65,55835.0,199.2733,199.721,199.2637,199.721,55835.0
2021-01-28 11:30:00,209.65,210.09,209.6,210.01,39546.0,199.721,200.1402,199.6734,200.064,39546.0
2021-01-28 11:35:00,210.04,210.15,209.88,210.14,39580.0,200.0925,200.1973,199.9401,200.1878,39580.0
2021-01-28 11:40:00,210.09,210.54,209.61,209.75,32354.0,200.1402,200.5689,199.6829,199.8163,32354.0
2021-01-28 11:45:00,209.79,209.94,209.28,209.46,51221.0,199.8544,199.9973,199.3685,199.54,51221.0
2021-01-28 11:50:00,209.43,209.83,209.35,209.54,83558.0,199.5114,199.8925,199.4352,199.6162,83558.0
2021-01-28 11:55:00,209.55,209.8,209.36,209.65,32763.0,199.6258,199.8639,199.4447,199.721,32763.0
2021-01-28 12:00:00,209.63,209.75,209.16,209.29,64000.0,199.702,199.8163,199.2542,199.3781,64000.0
2021-01-28 12:05:00,209.27,209.74,209.23,209.74,29550.0,199.359,199.8068,199.3209,199.8068,29550.0
2021-01-28 12:10:00,209.69,210.0,209.26,209.33,77480.0,199.7591,200.0544,199.3495,199.4162,77480.0
2021-01-28 12:15:00,209.31,209.54,209.19,209.4,23515.0,199.3971,199.6162,199.2828,199.4829,23515.0
2021-01-28 12:20:00,209.4,209.4,208.78,209.08,37561.0,199.4829,199.4829,198.8922,199.178,37561.0
2021-01-28 12:25:00,209.1,209.36,208.91,209.0,23419.0,199.1971,199.4447,199.0161,199.1018,23419.0
2021-01-28 12:30:00,209.02,209.36,209.01,209.19,16556.0,199.1209,199.4447,199.1113,199.2828,16556.0
2021-01-28 12:35:00,209.23,209.25,208.85,208.85,25783.0,199.3209,199.34,198.9589,198.9589,25783.0
2021-01-28 12:40:00,208.84,208.86,208.51,208.65,24144.0,198.9494,198.9684,198.635,198.7684,24144.0
2021-01-28 12:45:00,208.65,209.0,208.62,208.88,35059.0,198.7684,199.1018,198.7398,198.9875,35059.0
2021-01-28 12:50:00,208.88,209.43,208.58,209.06,58009.0,198.9875,199.5114,198.7017,199.159,58009.0
2021-01-28 12:55:00,209.03,209.06,208.71,208.83,39561.0,199.1304,199.159,198.8255,198.9398,39561.0
2021-01-28 13:00:00,208.84,209.22,208.68,209.12,27691.0,198.9494,199.3114,198.797,199.2161,27691.0
2021-01-28 13:05:00,209.12,209.38,208.8,209.38,25471.0,199.2161,199.4638,198.9113,199.4638,25471.0
2021-01-28 13:10:00,209.28,209.31,209.06,209.15,31546.0,199.3685,199.3971,199.159,199.2447,31546.0
2021-01-28 13:15:00,209.18,209.2,208.9,208.97,16674.0,199.2733,199.2923,199.0065,199.0732,16674.0
2021-01-28 13:20:00,208.99,209.33,208.97,209.18,19230.0,199.0923,199.4162,199.0732,199.2733,19230.0
2021-01-28 13:25:00,209.16,209.31,208.99,209.23,27921.0,199.2542,199.3971,199.0923,199.3209,27921.0
2021-01-28 13:30:00,209.27,209.57,209.2,209.5,19028.0,199.359,199.6448,199.2923,199.5781,19028.0
2021-01-28 13:35:00,209.53,209.68,209.41,209.5,22444.0,199.6067,199.7496,199.4924,199.5781,22444.0
2021-01-28 13:40:00,209.47,209.67,209.38,209.63,11319.0,199.5495,199.7401,199.4638,199.702,11319.0
2021-01-28 13:45:00,209.62,209.66,209.46,209.57,9523.0,199.6924,199.7305,199.54,199.6448,9523.0
2021-01-28 13:50:00,209.53,209.67,209.46,209.47,12909.0,199.6067,199.7401,199.54,199.5495,12909.0
2021-01-28 13:55:00,209.44,209.44,208.92,209.13,44639.0,199.521,199.521,199.0256,199.2256,44639.0
2021-01-28 14:00:00,209.18,209.43,209.14,209.18,12344.0,199.2733,199.5114,199.2352,199.2733,12344.0
2021-01-28 14:05:00,209.18,209.49,209.18,209.49,37642.0,199.2733,199.5686,199.2733,199.5686,37642.0
2021-01-28 14:10:00,209.49,209.67,209.49,209.56,24847.0,199.5686,199.7401,199.5686,199.6353,24847.0
2021-01-28 14:15:00,209.52,209.96,209.45,209.76,44225.0,199.5972,200.0163,199.5305,199.8258,44225.0
2021-01-28 14:20:00,209.75,209.75,209.34,209.35,55151.0,199.8163,199.8163,199.4257,199.4352,55151.0
2021-01-28 14:25:00,209.35,209.53,208.9,209.47,28343.0,199.4352,199.6067,199.0065,199.5495,28343.0
2021-01-28 14:30:00,209.47,209.75,209.44,209.75,24109.0,199.5495,199.8163,199.521,199.8163,24109.0
2021-01-28 14:35:00,209.75,209.76,209.35,209.35,36391.0,199.8163,199.8258,199.4352,199.4352,36391.0
2021-01-28 14:40:00,209.36,209.51,209.32,209.32,38901.0,199.4447,199.5876,199.4066,199.4066,38901.0
2021-01-28 14:45:00,209.32,209.58,209.25,209.57,21756.0,199.4066,199.6543,199.34,199.6448,21756.0
2021-01-28 14:50:00,209.52,209.68,209.5,209.59,39563.0,199.5972,199.7496,199.5781,199.6639,39563.0
2021-01-28 14:55:00,209.56,209.77,209.53,209.72,20347.0,199.6353,199.8353,199.6067,199.7877,20347.0
2021-01-28 15:00:00,209.69,209.85,209.6,209.76,22474.0,199.7591,199.9115,199.6734,199.8258,22474.0
2021-01-28 15:05:00,209.74,210.41,209.72,210.33,29064.0,199.8068,200.445,199.7877,200.3688,29064.0
2021-01-28 15:10:00,210.32,210.51,210.28,210.35,42271.0,200.3593,200.5403,200.3212,200.3879,42271.0
2021-01-28 15:15:00,210.36,210.47,210.04,210.1,29486.0,200.3974,200.5022,200.0925,200.1497,29486.0
2021-01-28 15:20:00,210.12,210.58,209.87,210.52,68444.0,200.1688,200.607,199.9306,200.5498,68444.0
2021-01-28 15:25:00,210.54,210.64,210.02,210.04,44721.0,200.5689,200.6641,200.0735,200.0925,44721.0
2021-01-28 15:30:00,210.03,210.13,209.27,209.42,81101.0,200.083,200.1783,199.359,199.5019,81101.0
2021-01-28 15:35:00,209.4,209.71,209.38,209.63,42128.0,199.4829,199.7782,199.4638,199.702,42128.0
2021-01-28 15:40:00,209.6,209.99,209.57,209.76,54080.0,199.6734,200.0449,199.6448,199.8258,54080.0
2021-01-28 15:45:00,209.75,209.89,209.52,209.85,55732.0,199.8163,199.9496,199.5972,199.9115,55732.0
2021-01-28 15:50:00,209.84,210.36,209.4,210.3,175210.0,199.902,200.3974,199.4829,200.3402,175210.0
2021-01-28 15:55:00,210.28,210.53,209.83,210.0,293742.0,200.3212,200.5593,199.8925,200.0544,293742.0
2021-01-29 09:30:00,211.96,218.0,210.9,217.23,272914.0,201.9216,207.6756,200.9118,206.942,272914.0
2021-01-29 09:35:00,217.37,217.96,216.01,216.33,97647.0,207.0754,207.6375,205.7798,206.0847,97647.0
2021-01-29 09:40:00,216.49,216.89,214.8,215.29,114283.0,206.2371,206.6181,204.6271,205.0939,114283.0
2021-01-29 09:45:00,215.45,215.64,214.33,214.77,93678.0,205.2463,205.4273,204.1794,204.5985,93678.0
2021-01-29 09:50:00,214.61,214.75,213.04,214.22,99104.0,204.4461,204.5795,202.9505,204.0746,99104.0
2021-01-29 09:55:00,214.3,214.97,213.82,214.46,95163.0,204.1508,204.7891,203.6935,204.3032,95163.0
2021-01-29 10:00:00,214.45,214.54,213.38,214.01,82011.0,204.2937,204.3794,203.2744,203.8745,82011.0
2021-01-29 10:05:00,213.95,214.45,213.0,213.64,91459.0,203.8174,204.2937,202.9124,203.522,91459.0
2021-01-29 10:10:00,213.96,214.42,213.41,214.42,52977.0,203.8269,204.2651,203.3029,204.2651,52977.0
2021-01-29 10:15:00,214.29,214.39,213.11,213.15,55501.0,204.1413,204.2365,203.0171,203.0553,55501.0
2021-01-29 10:20:00,213.13,214.45,213.1,214.0,46802.0,203.0362,204.2937,203.0076,203.865,46802.0
2021-01-29 10:25:00,213.97,214.09,213.17,213.35,71867.0,203.8364,203.9507,203.0743,203.2458,71867.0
2021-01-29 10:30:00,213.31,213.97,213.06,213.65,62092.0,203.2077,203.8364,202.9695,203.5316,62092.0
2021-01-29 10:35:00,213.65,214.24,213.54,213.7,59056.0,203.5316,204.0936,203.4268,203.5792,59056.0
2021-01-29 10:40:00,213.62,213.92,213.28,213.43,60556.0,203.503,203.7888,203.1791,203.322,60556.0
2021-01-29 10:45:00,213.48,213.68,211.48,212.11,95881.0,203.3696,203.5602,201.4643,202.0645,95881.0
2021-01-29 10:50:00,212.0,212.27,211.69,211.88,95103.0,201.9597,202.2169,201.6644,201.8454,95103.0
2021-01-29 10:55:00,211.87,212.54,211.66,211.78,57104.0,201.8359,202.4741,201.6358,201.7501,57104.0
2021-01-29 11:00:00,211.78,212.02,210.61,211.02,67006.0,201.7501,201.9788,200.6355,201.0261,67006.0
2021-01-29 11:05:00,210.96,211.02,209.21,209.71,97752.0,200.969,201.0261,199.3019,199.7782,97752.0
2021-01-29 11:10:00,209.72,210.36,209.68,210.0,46370.0,199.7877,200.3974,199.7496,200.0544,46370.0
2021-01-29 11:15:00,209.99,210.06,209.6,209.72,32744.0,200.0449,200.1116,199.6734,199.7877,32744.0
2021-01-29 11:20:00,209.61,209.61,208.1,208.13,94004.0,199.6829,199.6829,198.2444,198.273,94004.0
2021-01-29 11:25:00,208.22,208.58,207.8,208.34,124715.0,198.3587,198.7017,197.9586,198.4731,124715.0
2021-01-29 11:30:00,208.21,208.34,207.01,207.33,93037.0,198.3492,198.4731,197.206,197.5109,93037.0
2021-01-29 11:35:00,207.4,207.69,207.17,207.54,81346.0,197.5776,197.8538,197.3585,197.7109,81346.0
2021-01-29 11:40:00,207.61,207.77,207.39,207.45,47173.0,197.7776,197.9301,197.568,197.6252,47173.0
2021-01-29 11:45:00,207.4,207.95,207.39,207.85,63485.0,197.5776,198.1015,197.568,198.0063,63485.0
2021-01-29 11:50:00,207.81,207.89,206.59,206.65,63859.0,197.9682,198.0444,196.8059,196.8631,63859.0
2021-01-29 11:55:00,206.67,207.2,206.62,207.05,41469.0,196.8821,197.387,196.8345,197.2442,41469.0
2021-01-29 12:00:00,207.01,207.2,206.44,206.59,56993.0,197.206,197.387,196.663,196.8059,56993.0
2021-01-29 12:05:00,206.61,206.62,206.13,206.33,50017.0,196.825,196.8345,196.3677,196.5582,50017.0
2021-01-29 12:10:00,206.3,206.58,205.86,206.06,75757.0,196.5297,196.7964,196.1105,196.301,75757.0
2021-01-29 12:15:00,206.05,206.05,205.15,205.31,70530.0,196.2915,196.2915,195.4341,195.5866,70530.0
2021-01-29 12:20:00,205.3,205.5,204.85,204.99,76190.0,195.577,195.7676,195.1483,195.2817,76190.0
2021-01-29 12:25:00,205.01,205.36,204.86,205.19,44260.0,195.3008,195.6342,195.1579,195.4722,44260.0
2021-01-29 12:30:00,205.2,205.34,205.02,205.2,27961.0,195.4818,195.6151,195.3103,195.4818,27961.0
2021-01-29 12:35:00,205.25,205.31,204.94,205.02,54432.0,195.5294,195.5866,195.2341,195.3103,54432.0
2021-01-29 12:40:00,205.06,206.04,204.98,205.97,60490.0,195.3484,196.282,195.2722,196.2153,60490.0
2021-01-29 12:45:00,206.03,206.04,205.09,205.14,136727.0,196.2725,196.282,195.377,195.4246,136727.0
2021-01-29 12:50:00,205.06,205.95,205.06,205.83,45020.0,195.3484,196.1962,195.3484,196.0819,45020.0
2021-01-29 12:55:00,205.8,206.46,205.78,206.0,64463.0,196.0533,196.6821,196.0343,196.2439,64463.0
2021-01-29 13:00:00,205.94,206.17,205.23,205.39,50394.0,196.1867,196.4058,195.5103,195.6628,50394.0
2021-01-29 13:05:00,205.35,205.91,205.12,205.23,119501.0,195.6247,196.1581,195.4056,195.5103,119501.0
2021-01-29 13:10:00,205.25,205.37,205.13,205.37,46500.0,195.5294,195.6437,195.4151,195.6437,46500.0
2021-01-29 13:15:00,205.32,205.32,204.46,204.67,110925.0,195.5961,195.5961,194.7768,194.9769,110925.0
2021-01-29 13:20:00,204.62,205.08,204.5,205.01,64500.0,194.9292,195.3674,194.8149,195.3008,64500.0
2021-01-29 13:25:00,205.01,205.7,204.96,205.54,42696.0,195.3008,195.9581,195.2531,195.8057,42696.0
2021-01-29 13:30:00,205.56,205.57,205.14,205.32,47184.0,195.8247,195.8342,195.4246,195.5961,47184.0
2021-01-29 13:35:00,205.28,205.65,205.25,205.5,28048.0,195.558,195.9105,195.5294,195.7676,28048.0
2021-01-29 13:40:00,205.56,205.81,205.38,205.56,39507.0,195.8247,196.0629,195.6532,195.8247,39507.0
2021-01-29 13:45:00,205.5,205.76,204.95,205.11,81438.0,195.7676,196.0152,195.2436,195.396,81438.0
2021-01-29 13:50:00,205.15,205.21,204.77,204.91,61126.0,195.4341,195.4913,195.0721,195.2055,61126.0
2021-01-29 13:55:00,204.99,205.06,204.72,204.92,37698.0,195.2817,195.3484,195.0245,195.215,37698.0
2021-01-29 14:00:00,204.93,205.9,204.83,205.47,53607.0,195.2246,196.1486,195.1293,195.739,53607.0
2021-01-29 14:05:00,205.39,206.11,205.28,206.11,39416.0,195.6628,196.3487,195.558,196.3487,39416.0
2021-01-29 14:10:00,206.13,206.27,205.4,205.77,42230.0,196.3677,196.5011,195.6723,196.0248,42230.0
2021-01-29 14:15:00,205.79,206.03,205.7,205.84,59171.0,196.0438,196.2725,195.9581,196.0915,59171.0
2021-01-29 14:20:00,205.84,206.09,205.71,206.07,33790.0,196.0915,196.3296,195.9676,196.3106,33790.0
2021-01-29 14:25:00,206.07,206.15,205.68,205.78,39717.0,196.3106,196.3868,195.939,196.0343,39717.0
2021-01-29 14:30:00,205.75,206.01,205.66,205.9,63938.0,196.0057,196.2534,195.92,196.1486,63938.0
2021-01-29 14:35:00,205.91,206.43,205.84,206.14,42395.0,196.1581,196.6535,196.0915,196.3772,42395.0
2021-01-29 14:40:00,206.1,206.28,205.66,206.14,30714.0,196.3391,196.5106,195.92,196.3772,30714.0
2021-01-29 14:45:00,206.09,206.24,205.88,206.0,22809.0,196.3296,196.4725,196.1296,196.2439,22809.0
2021-01-29 14:50:00,205.96,206.8,205.96,206.62,41171.0,196.2058,197.006,196.2058,196.8345,41171.0
2021-01-29 14:55:00,206.59,206.6,206.14,206.47,34525.0,196.8059,196.8155,196.3772,196.6916,34525.0
2021-01-29 15:00:00,206.52,207.57,206.41,207.53,47598.0,196.7393,197.7395,196.6345,197.7014,47598.0
2021-01-29 15:05:00,207.48,207.54,207.05,207.53,60390.0,197.6538,197.7109,197.2442,197.7014,60390.0
2021-01-29 15:10:00,207.65,208.53,207.61,208.47,41790.0,197.8157,198.6541,197.7776,198.5969,41790.0
2021-01-29 15:15:00,208.52,208.53,208.18,208.31,50886.0,198.6445,198.6541,198.3206,198.4445,50886.0
2021-01-29 15:20:00,208.36,208.81,208.2,208.27,46108.0,198.4921,198.9208,198.3397,198.4064,46108.0
2021-01-29 15:25:00,208.29,208.68,208.27,208.64,56586.0,198.4254,198.797,198.4064,198.7588,56586.0
2021-01-29 15:30:00,208.64,209.15,208.46,208.76,54212.0,198.7588,199.2447,198.5874,198.8732,54212.0
2021-01-29 15:35:00,208.72,208.87,208.29,208.5,97215.0,198.8351,198.978,198.4254,198.6255,97215.0
2021-01-29 15:40:00,208.51,208.63,207.82,208.53,117438.0,198.635,198.7493,197.9777,198.6541,117438.0
2021-01-29 15:45:00,208.56,208.68,208.34,208.5,99096.0,198.6826,198.797,198.4731,198.6255,99096.0
2021-01-29 15:50:00,208.5,209.08,208.31,208.97,161801.0,198.6255,199.178,198.4445,199.0732,161801.0
2021-01-29 15:55:00,208.93,209.24,207.8,207.84,427581.0,199.0351,199.3304,197.9586,197.9967,427581.0
2021-02-01 09:30:00,209.46,209.89,208.59,208.59,111582.0,199.54,199.9496,198.7112,198.7112,111582.0
2021-02-01 09:35:00,208.84,208.94,207.2,207.88,47225.0,198.9494,199.0446,197.387,198.0348,47225.0
2021-02-01 09:40:00,207.84,208.41,207.5,207.65,43127.0,197.9967,198.5397,197.6728,197.8157,43127.0
2021-02-01 09:45:00,207.7,207.95,207.3,207.95,47986.0,197.8634,198.1015,197.4823,198.1015,47986.0
2021-02-01 09:50:00,207.93,208.04,207.14,207.48,94482.0,198.0825,198.1873,197.3299,197.6538,94482.0
2021-02-01 09:55:00,207.47,208.3,207.39,208.3,27265.0,197.6443,198.435,197.568,198.435,27265.0
2021-02-01 10:00:00,208.15,208.84,207.85,208.69,91171.0,198.2921,198.9494,198.0063,198.8065,91171.0
2021-02-01 10:05:00,208.66,208.67,207.83,208.1,33610.0,198.7779,198.7874,197.9872,198.2444,33610.0
2021-02-01 10:10:00,208.06,208.26,207.82,208.2,80238.0,198.2063,198.3968,197.9777,198.3397,80238.0
2021-02-01 10:15:00,208.14,208.34,207.96,208.09,37506.0,198.2825,198.4731,198.1111,198.2349,37506.0
2021-02-01 10:20:00,208.1,208.13,207.92,208.08,42951.0,198.2444,198.273,198.0729,198.2254,42951.0
2021-02-01 10:25:00,207.98,208.3,207.98,208.08,30946.0,198.1301,198.435,198.1301,198.2254,30946.0
2021-02-01 10:30:00,208.1,208.69,208.1,208.24,19647.0,198.2444,198.8065,198.2444,198.3778,19647.0
2021-02-01 10:35:00,208.2,208.34,208.08,208.2,30172.0,198.3397,198.4731,198.2254,198.3397,30172.0
2021-02-01 10:40:00,208.23,208.38,208.12,208.2,28374.0,198.3683,198.5112,198.2635,198.3397,28374.0
2021-02-01 10:45:00,208.23,208.31,207.98,208.23,35714.0,198.3683,198.4445,198.1301,198.3683,35714.0
2021-02-01 10:50:00,208.23,208.56,208.2,208.54,44784.0,198.3683,198.6826,198.3397,198.6636,44784.0
2021-02-01 10:55:00,208.49,208.51,208.01,208.35,72007.0,198.616,198.635,198.1587,198.4826,72007.0
2021-02-01 11:00:00,208.3,208.62,208.16,208.37,28993.0,198.435,198.7398,198.3016,198.5016,28993.0
2021-02-01 11:05:00,208.38,209.11,208.37,209.03,41496.0,198.5112,199.2066,198.5016,199.1304,41496.0
2021-02-01 11:10:00,209.09,209.12,208.36,208.4,21039.0,199.1875,199.2161,198.4921,198.5302,21039.0
2021-02-01 11:15:00,208.39,208.4,208.06,208.1,15927.0,198.5207,198.5302,198.2063,198.2444,15927.0
2021-02-01 11:20:00,208.1,208.2,208.01,208.19,16172.0,198.2444,198.3397,198.1587,198.3302,16172.0
2021-02-01 11:25:00,208.18,208.41,208.1,208.12,12339.0,198.3206,198.5397,198.2444,198.2635,12339.0
2021-02-01 11:30:00,208.07,208.22,208.05,208.12,14558.0,198.2158,198.3587,198.1968,198.2635,14558.0
2021-02-01 11:35:00,208.1,208.22,208.05,208.18,19955.0,198.2444,198.3587,198.1968,198.3206,19955.0
2021-02-01 11:40:00,208.21,208.43,208.09,208.36,42347.0,198.3492,198.5588,198.2349,198.4921,42347.0
2021-02-01 11:45:00,208.35,208.53,208.1,208.27,24056.0,198.4826,198.6541,198.2444,198.4064,24056.0
2021-02-01 11:50:00,208.22,208.22,208.08,208.15,16480.0,198.3587,198.3587,198.2254,198.2921,16480.0
2021-02-01 11:55:00,208.14,208.39,208.05,208.06,32166.0,198.2825,198.5207,198.1968,198.2063,32166.0
2021-02-01 12:00:00,208.1,208.12,207.85,207.86,33821.0,198.2444,198.2635,198.0063,198.0158,33821.0
2021-02-01 12:05:00,207.84,207.87,207.62,207.65,42984.0,197.9967,198.0253,197.7872,197.8157,42984.0
2021-02-01 12:10:00,207.69,208.05,207.63,208.05,44556.0,197.8538,198.1968,197.7967,198.1968,44556.0
2021-02-01 12:15:00,208.08,208.27,207.93,208.03,24371.0,198.2254,198.4064,198.0825,198.1777,24371.0
2021-02-01 12:20:00,208.0,208.06,207.3,207.35,36689.0,198.1492,198.2063,197.4823,197.5299,36689.0
2021-02-01 12:25:00,207.18,207.37,207.0,207.16,37356.0,197.368,197.549,197.1965,197.3489,37356.0
2021-02-01 12:30:00,207.21,207.26,207.0,207.01,51262.0,197.3966,197.4442,197.1965,197.206,51262.0
2021-02-01 12:35:00,207.02,207.09,206.52,206.83,124696.0,197.2156,197.2823,196.7393,197.0346,124696.0
2021-02-01 12:40:00,206.87,207.09,205.87,205.93,126868.0,197.0727,197.2823,196.12,196.1772,126868.0
2021-02-01 12:45:00,205.93,206.34,205.92,206.01,40496.0,196.1772,196.5678,196.1677,196.2534,40496.0
2021-02-01 12:50:00,205.99,206.07,205.62,205.84,34342.0,196.2344,196.3106,195.8819,196.0915,34342.0
2021-02-01 12:55:00,205.85,205.96,205.82,205.96,20800.0,196.101,196.2058,196.0724,196.2058,20800.0
2021-02-01 13:00:00,206.0,206.09,205.91,205.96,29480.0,196.2439,196.3296,196.1581,196.2058,29480.0
2021-02-01 13:05:00,205.93,205.96,205.57,205.6,62258.0,196.1772,196.2058,195.8342,195.8628,62258.0
2021-02-01 13:10:00,205.6,206.16,205.52,206.16,37585.0,195.8628,196.3963,195.7866,196.3963,37585.0
2021-02-01 13:15:00,206.12,206.36,206.07,206.34,55995.0,196.3582,196.5868,196.3106,196.5678,55995.0
2021-02-01 13:20:00,206.3,206.34,205.8,205.81,31750.0,196.5297,196.5678,196.0533,196.0629,31750.0
2021-02-01 13:25:00,205.85,206.0,205.55,205.6,69326.0,196.101,196.2439,195.8152,195.8628,69326.0
2021-02-01 13:30:00,205.6,205.65,205.19,205.28,25219.0,195.8628,195.9105,195.4722,195.558,25219.0
2021-02-01 13:35:00,205.27,205.46,205.24,205.3,20023.0,195.5485,195.7295,195.5199,195.577,20023.0
2021-02-01 13:40:00,205.31,205.59,205.3,205.57,17990.0,195.5866,195.8533,195.577,195.8342,17990.0
2021-02-01 13:45:00,205.52,205.67,205.43,205.5,27278.0,195.7866,195.9295,195.7009,195.7676,27278.0
2021-02-01 13:50:00,205.48,205.52,205.05,205.07,28596.0,195.7485,195.7866,195.3389,195.3579,28596.0
2021-02-01 13:55:00,205.08,205.28,205.04,205.22,25274.0,195.3674,195.558,195.3293,195.5008,25274.0
2021-02-01 14:00:00,205.24,205.33,205.17,205.31,24229.0,195.5199,195.6056,195.4532,195.5866,24229.0
2021-02-01 14:05:00,205.28,205.62,205.28,205.59,21193.0,195.558,195.8819,195.558,195.8533,21193.0
2021-02-01 14:10:00,205.57,206.06,205.44,205.5,28865.0,195.8342,196.301,195.7104,195.7676,28865.0
2021-02-01 14:15:00,205.47,205.72,205.37,205.68,38889.0,195.739,195.9771,195.6437,195.939,38889.0
2021-02-01 14:20:00,205.69,205.87,205.29,205.36,32777.0,195.9486,196.12,195.5675,195.6342,32777.0
2021-02-01 14:25:00,205.36,205.4,205.03,205.09,40110.0,195.6342,195.6723,195.3198,195.377,40110.0
2021-02-01 14:30:00,205.09,205.25,205.03,205.09,31921.0,195.377,195.5294,195.3198,195.377,31921.0
2021-02-01 14:35:00,205.1,205.13,205.07,205.13,29223.0,195.3865,195.4151,195.3579,195.4151,29223.0
2021-02-01 14:40:00,205.14,205.2,204.94,205.04,44441.0,195.4246,195.4818,195.2341,195.3293,44441.0
2021-02-01 14:45:00,205.05,205.07,204.71,204.78,37188.0,195.3389,195.3579,195.015,195.0817,37188.0
2021-02-01 14:50:00,204.78,205.1,204.73,205.1,45942.0,195.0817,195.3865,195.034,195.3865,45942.0
2021-02-01 14:55:00,205.1,205.1,204.71,204.8,47669.0,195.3865,195.3865,195.015,195.1007,47669.0
2021-02-01 15:00:00,204.8,204.89,204.75,204.84,38669.0,195.1007,195.1864,195.0531,195.1388,38669.0
2021-02-01 15:05:00,204.8,205.14,204.79,204.86,24114.0,195.1007,195.4246,195.0912,195.1579,24114.0
2021-02-01 15:10:00,204.81,204.86,204.33,204.44,48500.0,195.1102,195.1579,194.653,194.7578,48500.0
2021-02-01 15:15:00,204.49,204.81,204.45,204.77,37682.0,194.8054,195.1102,194.7673,195.0721,37682.0
2021-02-01 15:20:00,204.78,205.13,204.64,204.74,37641.0,195.0817,195.4151,194.9483,195.0436,37641.0
2021-02-01 15:25:00,204.75,205.43,204.75,205.37,67437.0,195.0531,195.7009,195.0531,195.6437,67437.0
2021-02-01 15:30:00,205.37,205.37,204.85,205.2,107471.0,195.6437,195.6437,195.1483,195.4818,107471.0
2021-02-01 15:35:00,205.2,205.27,204.73,204.91,36216.0,195.4818,195.5485,195.034,195.2055,36216.0
2021-02-01 15:40:00,204.93,205.02,204.83,204.86,36312.0,195.2246,195.3103,195.1293,195.1579,36312.0
2021-02-01 15:45:00,204.77,204.77,204.33,204.4,161364.0,195.0721,195.0721,194.653,194.7197,161364.0
2021-02-01 15:50:00,204.38,204.45,204.15,204.22,74106.0,194.7006,194.7673,194.4815,194.5482,74106.0
2021-02-01 15:55:00,204.19,204.2,203.1,203.14,349024.0,194.5196,194.5291,193.4812,193.5193,349024.0
2021-02-02 09:30:00,204.38,205.9,204.21,204.95,80387.0,194.7006,196.1486,194.5387,195.2436,80387.0
2021-02-02 09:35:00,204.74,204.8,203.36,204.13,64118.0,195.0436,195.1007,193.7289,194.4624,64118.0
2021-02-02 09:40:00,204.13,204.43,201.01,201.92,210144.0,194.4624,194.7482,191.4902,192.3571,210144.0
2021-02-02 09:45:00,202.18,202.79,201.86,202.02,54245.0,192.6048,193.1859,192.2999,192.4524,54245.0
2021-02-02 09:50:00,202.01,202.49,201.27,202.29,109175.0,192.4428,192.9001,191.7379,192.7096,109175.0
2021-02-02 09:55:00,202.2,203.25,201.89,202.64,31694.0,192.6238,193.6241,192.3285,193.043,31694.0
2021-02-02 10:00:00,202.63,202.83,202.04,202.27,53326.0,193.0335,193.224,192.4714,192.6905,53326.0
2021-02-02 10:05:00,202.27,202.84,202.02,202.49,71511.0,192.6905,193.2335,192.4524,192.9001,71511.0
2021-02-02 10:10:00,202.47,202.53,202.04,202.22,55373.0,192.8811,192.9382,192.4714,192.6429,55373.0
2021-02-02 10:15:00,202.2,202.41,202.11,202.39,25079.0,192.6238,192.8239,192.5381,192.8048,25079.0
2021-02-02 10:20:00,202.4,202.5,201.87,201.94,42699.0,192.8144,192.9096,192.3095,192.3762,42699.0
2021-02-02 10:25:00,201.9,202.27,201.64,201.64,65419.0,192.3381,192.6905,192.0904,192.0904,65419.0
2021-02-02 10:30:00,201.64,201.88,201.29,201.33,30706.0,192.0904,192.319,191.7569,191.795,30706.0
2021-02-02 10:35:00,201.29,201.54,200.35,200.45,46821.0,191.7569,191.9951,190.8615,190.9567,46821.0
2021-02-02 10:40:00,200.45,200.47,199.55,199.91,70110.0,190.9567,190.9758,190.0993,190.4423,70110.0
2021-02-02 10:45:00,199.9,200.12,199.76,200.02,77796.0,190.4328,190.6424,190.2994,190.5471,77796.0
2021-02-02 10:50:00,200.02,200.06,199.31,199.51,48706.0,190.5471,190.5852,189.8707,190.0612,48706.0
2021-02-02 10:55:00,199.51,199.59,198.59,198.72,50041.0,190.0612,190.1375,189.1848,189.3087,50041.0
2021-02-02 11:00:00,198.78,199.96,198.6,199.89,59542.0,189.3658,190.4899,189.1943,190.4232,59542.0
2021-02-02 11:05:00,200.0,200.57,199.92,199.92,32375.0,190.528,191.071,190.4518,190.4518,32375.0
2021-02-02 11:10:00,199.87,200.08,199.47,199.88,56370.0,190.4042,190.6042,190.0231,190.4137,56370.0
2021-02-02 11:15:00,199.96,200.27,199.46,199.74,52856.0,190.4899,190.7852,190.0136,190.2804,52856.0
2021-02-02 11:20:00,199.82,200.0,199.65,199.96,36058.0,190.3566,190.528,190.1946,190.4899,36058.0
2021-02-02 11:25:00,199.99,200.05,199.68,199.68,26737.0,190.5185,190.5757,190.2232,190.2232,26737.0
2021-02-02 11:30:00,199.75,199.91,199.57,199.81,26251.0,190.2899,190.4423,190.1184,190.347,26251.0
2021-02-02 11:35:00,199.86,200.03,199.6,199.72,20560.0,190.3947,190.5566,190.147,190.2613,20560.0
2021-02-02 11:40:00,199.68,200.0,199.36,199.91,18076.0,190.2232,190.528,189.9183,190.4423,18076.0
2021-02-02 11:45:00,199.94,200.07,199.68,199.84,23566.0,190.4709,190.5947,190.2232,190.3756,23566.0
2021-02-02 11:50:00,199.91,199.94,199.58,199.9,17454.0,190.4423,190.4709,190.1279,190.4328,17454.0
2021-02-02 11:55:00,199.84,199.88,199.07,199.16,44778.0,190.3756,190.4137,189.6421,189.7278,44778.0
2021-02-02 12:00:00,199.18,199.24,199.05,199.07,47132.0,189.7469,189.804,189.623,189.6421,47132.0
2021-02-02 12:05:00,199.11,199.13,198.79,198.92,40504.0,189.6802,189.6992,189.3753,189.4992,40504.0
2021-02-02 12:10:00,198.91,199.0,198.62,198.7,30966.0,189.4897,189.5754,189.2134,189.2896,30966.0
2021-02-02 12:15:00,198.7,198.83,198.48,198.49,34334.0,189.2896,189.4134,189.08,189.0896,34334.0
2021-02-02 12:20:00,198.47,198.55,198.12,198.26,37664.0,189.0705,189.1467,188.7371,188.8704,37664.0
2021-02-02 12:25:00,198.24,198.79,198.04,198.51,47324.0,188.8514,189.3753,188.6609,189.1086,47324.0
2021-02-02 12:30:00,198.53,199.07,198.5,198.67,46383.0,189.1277,189.6421,189.0991,189.261,46383.0
2021-02-02 12:35:00,198.67,198.76,198.52,198.64,15892.0,189.261,189.3468,189.1181,189.2324,15892.0
2021-02-02 12:40:00,198.58,198.69,198.38,198.45,24032.0,189.1753,189.2801,188.9848,189.0514,24032.0
2021-02-02 12:45:00,198.44,198.49,198.27,198.28,19171.0,189.0419,189.0896,188.88,188.8895,19171.0
2021-02-02 12:50:00,198.27,198.55,198.22,198.37,20389.0,188.88,189.1467,188.8323,188.9752,20389.0
2021-02-02 12:55:00,198.37,199.01,198.25,198.79,18218.0,188.9752,189.5849,188.8609,189.3753,18218.0
2021-02-02 13:00:00,198.82,199.05,198.67,198.73,13601.0,189.4039,189.623,189.261,189.3182,13601.0
2021-02-02 13:05:00,198.76,199.11,198.67,199.09,18702.0,189.3468,189.6802,189.261,189.6611,18702.0
2021-02-02 13:10:00,199.09,199.1,198.63,198.65,20450.0,189.6611,189.6707,189.2229,189.242,20450.0
2021-02-02 13:15:00,198.65,198.79,198.47,198.57,69751.0,189.242,189.3753,189.0705,189.1658,69751.0
2021-02-02 13:20:00,198.56,198.91,198.56,198.89,23577.0,189.1562,189.4897,189.1562,189.4706,23577.0
2021-02-02 13:25:00,198.91,198.98,198.64,198.67,90386.0,189.4897,189.5563,189.2324,189.261,90386.0
2021-02-02 13:30:00,198.67,198.85,198.38,198.85,21965.0,189.261,189.4325,188.9848,189.4325,21965.0
2021-02-02 13:35:00,198.83,198.88,198.56,198.58,28008.0,189.4134,189.4611,189.1562,189.1753,28008.0
2021-02-02 13:40:00,198.64,198.74,198.54,198.67,23260.0,189.2324,189.3277,189.1372,189.261,23260.0
2021-02-02 13:45:00,198.67,198.78,198.5,198.51,34465.0,189.261,189.3658,189.0991,189.1086,34465.0
2021-02-02 13:50:00,198.5,198.54,198.32,198.32,15885.0,189.0991,189.1372,188.9276,188.9276,15885.0
2021-02-02 13:55:00,198.41,198.57,198.33,198.41,17665.0,189.0133,189.1658,188.9371,189.0133,17665.0
2021-02-02 14:00:00,198.4,198.53,198.34,198.43,49522.0,189.0038,189.1277,188.9467,189.0324,49522.0
2021-02-02 14:05:00,198.39,198.51,198.31,198.51,15665.0,188.9943,189.1086,188.9181,189.1086,15665.0
2021-02-02 14:10:00,198.48,198.51,198.28,198.4,11990.0,189.08,189.1086,188.8895,189.0038,11990.0
2021-02-02 14:15:00,198.4,198.48,198.25,198.27,24017.0,189.0038,189.08,188.8609,188.88,24017.0
2021-02-02 14:20:00,198.34,198.46,198.3,198.4,28121.0,188.9467,189.061,188.9085,189.0038,28121.0
2021-02-02 14:25:00,198.41,198.5,198.15,198.22,20808.0,189.0133,189.0991,188.7657,188.8323,20808.0
2021-02-02 14:30:00,198.2,198.53,198.14,198.51,18410.0,188.8133,189.1277,188.7561,189.1086,18410.0
2021-02-02 14:35:00,198.54,198.58,198.31,198.43,26666.0,189.1372,189.1753,188.9181,189.0324,26666.0
2021-02-02 14:40:00,198.41,198.46,198.17,198.4,28571.0,189.0133,189.061,188.7847,189.0038,28571.0
2021-02-02 14:45:00,198.42,198.45,198.02,198.11,18110.0,189.0229,189.0514,188.6418,188.7275,18110.0
2021-02-02 14:50:00,198.05,198.12,197.82,197.87,23282.0,188.6704,188.7371,188.4513,188.4989,23282.0
2021-02-02 14:55:00,197.87,198.12,197.87,198.08,21078.0,188.4989,188.7371,188.4989,188.699,21078.0
2021-02-02 15:00:00,198.11,198.52,197.96,198.51,34340.0,188.7275,189.1181,188.5847,189.1086,34340.0
2021-02-02 15:05:00,198.47,198.82,198.44,198.68,20597.0,189.0705,189.4039,189.0419,189.2706,20597.0
2021-02-02 15:10:00,198.67,198.73,198.36,198.39,32148.0,189.261,189.3182,188.9657,188.9943,32148.0
2021-02-02 15:15:00,198.44,198.63,198.36,198.58,36984.0,189.0419,189.2229,188.9657,189.1753,36984.0
2021-02-02 15:20:00,198.55,198.62,198.35,198.56,45763.0,189.1467,189.2134,188.9562,189.1562,45763.0
2021-02-02 15:25:00,198.56,198.57,198.33,198.53,38189.0,189.1562,189.1658,188.9371,189.1277,38189.0
2021-02-02 15:30:00,198.55,198.79,198.46,198.55,78174.0,189.1467,189.3753,189.061,189.1467,78174.0
2021-02-02 15:35:00,198.52,198.8,198.33,198.65,57830.0,189.1181,189.3849,188.9371,189.242,57830.0
2021-02-02 15:40:00,198.63,198.72,198.51,198.58,76478.0,189.2229,189.3087,189.1086,189.1753,76478.0
2021-02-02 15:45:00,198.55,198.55,198.1,198.1,83042.0,189.1467,189.1467,188.718,188.718,83042.0
2021-02-02 15:50:00,198.1,198.17,197.74,197.75,150886.0,188.718,188.7847,188.3751,188.3846,150886.0
2021-02-02 15:55:00,197.74,197.97,197.35,197.7,256809.0,188.3751,188.5942,188.0035,188.337,256809.0
2021-02-03 09:30:00,197.92,199.35,197.05,199.34,99288.0,188.5465,189.9088,187.7177,189.8993,99288.0
2021-02-03 09:35:00,199.31,200.59,199.06,199.78,77943.0,189.8707,191.0901,189.6326,190.3185,77943.0
2021-02-03 09:40:00,199.67,199.67,197.88,198.59,20936.0,190.2137,190.2137,188.5084,189.1848,20936.0
2021-02-03 09:45:00,198.66,198.8,198.11,198.22,64685.0,189.2515,189.3849,188.7275,188.8323,64685.0
2021-02-03 09:50:00,198.65,198.81,197.86,197.89,17349.0,189.242,189.3944,188.4894,188.518,17349.0
2021-02-03 09:55:00,197.79,198.49,197.66,198.38,23257.0,188.4227,189.0896,188.2989,188.9848,23257.0
2021-02-03 10:00:00,198.41,199.42,198.4,199.06,43213.0,189.0133,189.9755,189.0038,189.6326,43213.0
2021-02-03 10:05:00,199.06,199.08,198.61,198.73,22537.0,189.6326,189.6516,189.2039,189.3182,22537.0
2021-02-03 10:10:00,198.62,198.69,198.24,198.39,15961.0,189.2134,189.2801,188.8514,188.9943,15961.0
2021-02-03 10:15:00,198.38,198.55,198.25,198.26,20196.0,188.9848,189.1467,188.8609,188.8704,20196.0
2021-02-03 10:20:00,198.32,198.71,198.05,198.05,20721.0,188.9276,189.2991,188.6704,188.6704,20721.0
2021-02-03 10:25:00,198.02,198.4,197.82,197.97,52689.0,188.6418,189.0038,188.4513,188.5942,52689.0
2021-02-03 10:30:00,198.0,198.53,197.83,198.46,16616.0,188.6228,189.1277,188.4608,189.061,16616.0
2021-02-03 10:35:00,198.5,198.99,198.48,198.86,44288.0,189.0991,189.5659,189.08,189.442,44288.0
2021-02-03 10:40:00,198.72,198.99,198.68,198.77,24352.0,189.3087,189.5659,189.2706,189.3563,24352.0
2021-02-03 10:45:00,198.8,199.19,198.42,198.51,43189.0,189.3849,189.7564,189.0229,189.1086,43189.0
2021-02-03 10:50:00,198.43,198.98,198.42,198.86,17935.0,189.0324,189.5563,189.0229,189.442,17935.0
2021-02-03 10:55:00,198.72,199.03,198.37,198.49,32333.0,189.3087,189.604,188.9752,189.0896,32333.0
2021-02-03 11:00:00,198.48,198.55,197.71,197.71,20109.0,189.08,189.1467,188.3465,188.3465,20109.0
2021-02-03 11:05:00,197.7,198.42,197.7,198.38,23421.0,188.337,189.0229,188.337,188.9848,23421.0
2021-02-03 11:10:00,198.34,198.38,198.05,198.27,22848.0,188.9467,188.9848,188.6704,188.88,22848.0
2021-02-03 11:15:00,198.2,198.27,197.63,197.87,28981.0,188.8133,188.88,188.2703,188.4989,28981.0
2021-02-03 11:20:00,197.88,198.06,197.64,198.06,28548.0,188.5084,188.6799,188.2798,188.6799,28548.0
2021-02-03 11:25:00,198.09,198.14,197.6,197.7,15085.0,188.7085,188.7561,188.2417,188.337,15085.0
2021-02-03 11:30:00,197.74,197.74,197.29,197.53,22972.0,188.3751,188.3751,187.9464,188.175,22972.0
2021-02-03 11:35:00,197.53,197.68,197.38,197.48,11302.0,188.175,188.3179,188.0321,188.1274,11302.0
2021-02-03 11:40:00,197.51,198.08,197.45,198.02,12019.0,188.156,188.699,188.0988,188.6418,12019.0
2021-02-03 11:45:00,198.06,198.07,197.67,197.8,32790.0,188.6799,188.6894,188.3084,188.4322,32790.0
2021-02-03 11:50:00,197.84,198.05,197.81,198.02,11032.0,188.4703,188.6704,188.4418,188.6418,11032.0
2021-02-03 11:55:00,198.03,198.09,197.78,197.86,10609.0,188.6513,188.7085,188.4132,188.4894,10609.0
2021-02-03 12:00:00,197.87,198.03,197.79,197.83,7386.0,188.4989,188.6513,188.4227,188.4608,7386.0
2021-02-03 12:05:00,197.85,198.03,197.78,197.89,10244.0,188.4799,188.6513,188.4132,188.518,10244.0
2021-02-03 12:10:00,197.8,197.87,197.34,197.43,18064.0,188.4322,188.4989,187.994,188.0798,18064.0
2021-02-03 12:15:00,197.44,197.93,197.39,197.88,33438.0,188.0893,188.5561,188.0416,188.5084,33438.0
2021-02-03 12:20:00,197.86,197.93,197.67,197.68,11403.0,188.4894,188.5561,188.3084,188.3179,11403.0
2021-02-03 12:25:00,197.68,197.84,197.68,197.8,12191.0,188.3179,188.4703,188.3179,188.4322,12191.0
2021-02-03 12:30:00,197.77,197.92,197.68,197.74,11675.0,188.4036,188.5465,188.3179,188.3751,11675.0
2021-02-03 12:35:00,197.75,197.88,197.74,197.87,10232.0,188.3846,188.5084,188.3751,188.4989,10232.0
2021-02-03 12:40:00,197.87,197.96,197.73,197.82,16565.0,188.4989,188.5847,188.3655,188.4513,16565.0
2021-02-03 12:45:00,197.8,198.11,197.78,198.1,14931.0,188.4322,188.7275,188.4132,188.718,14931.0
2021-02-03 12:50:00,198.12,198.24,198.01,198.2,18053.0,188.7371,188.8514,188.6323,188.8133,18053.0
2021-02-03 12:55:00,198.23,198.32,198.08,198.08,15809.0,188.8419,188.9276,188.699,188.699,15809.0
2021-02-03 13:00:00,198.1,198.33,197.92,197.96,18752.0,188.718,188.9371,188.5465,188.5847,18752.0
2021-02-03 13:05:00,197.94,198.04,197.88,197.95,11276.0,188.5656,188.6609,188.5084,188.5751,11276.0
2021-02-03 13:10:00,197.94,198.03,197.88,198.0,11970.0,188.5656,188.6513,188.5084,188.6228,11970.0
2021-02-03 13:15:00,198.0,198.04,197.72,197.72,9522.0,188.6228,188.6609,188.356,188.356,9522.0
2021-02-03 13:20:00,197.7,197.99,197.65,197.97,12133.0,188.337,188.6132,188.2893,188.5942,12133.0
2021-02-03 13:25:00,197.99,198.02,197.74,197.82,7794.0,188.6132,188.6418,188.3751,188.4513,7794.0
2021-02-03 13:30:00,197.82,197.92,197.7,197.91,12616.0,188.4513,188.5465,188.337,188.537,12616.0
2021-02-03 13:35:00,197.9,198.08,197.88,198.08,10104.0,188.5275,188.699,188.5084,188.699,10104.0
2021-02-03 13:40:00,198.05,198.12,197.85,197.92,20076.0,188.6704,188.7371,188.4799,188.5465,20076.0
2021-02-03 13:45:00,197.91,198.05,197.81,197.99,11712.0,188.537,188.6704,188.4418,188.6132,11712.0
2021-02-03 13:50:00,197.97,198.01,197.87,197.96,9363.0,188.5942,188.6323,188.4989,188.5847,9363.0
2021-02-03 13:55:00,197.93,198.2,197.9,198.14,10192.0,188.5561,188.8133,188.5275,188.7561,10192.0
2021-02-03 14:00:00,198.18,198.24,197.93,198.13,10858.0,188.7942,188.8514,188.5561,188.7466,10858.0
2021-02-03 14:05:00,198.13,198.3,197.99,198.29,14062.0,188.7466,188.9085,188.6132,188.899,14062.0
2021-02-03 14:10:00,198.29,198.3,197.95,197.99,13772.0,188.899,188.9085,188.5751,188.6132,13772.0
2021-02-03 14:15:00,198.0,198.05,197.92,197.94,20554.0,188.6228,188.6704,188.5465,188.5656,20554.0
2021-02-03 14:20:00,197.95,197.95,197.78,197.83,20816.0,188.5751,188.5751,188.4132,188.4608,20816.0
2021-02-03 14:25:00,197.81,197.84,197.75,197.78,7341.0,188.4418,188.4703,188.3846,188.4132,7341.0
2021-02-03 14:30:00,197.78,198.06,197.75,197.9,15587.0,188.4132,188.6799,188.3846,188.5275,15587.0
2021-02-03 14:35:00,197.94,198.06,197.89,197.94,18062.0,188.5656,188.6799,188.518,188.5656,18062.0
2021-02-03 14:40:00,197.93,198.02,197.82,197.89,14452.0,188.5561,188.6418,188.4513,188.518,14452.0
2021-02-03 14:45:00,197.89,197.98,197.79,197.85,10542.0,188.518,188.6037,188.4227,188.4799,10542.0
2021-02-03 14:50:00,197.89,197.96,197.71,197.91,13783.0,188.518,188.5847,188.3465,188.537,13783.0
2021-02-03 14:55:00,197.83,197.88,197.69,197.69,12271.0,188.4608,188.5084,188.3274,188.3274,12271.0
2021-02-03 15:00:00,197.68,197.75,197.51,197.62,20718.0,188.3179,188.3846,188.156,188.2608,20718.0
2021-02-03 15:05:00,197.62,197.7,197.52,197.6,13425.0,188.2608,188.337,188.1655,188.2417,13425.0
2021-02-03 15:10:00,197.61,197.82,197.55,197.79,34329.0,188.2512,188.4513,188.1941,188.4227,34329.0
2021-02-03 15:15:00,197.8,198.18,197.75,198.11,83958.0,188.4322,188.7942,188.3846,188.7275,83958.0
2021-02-03 15:20:00,198.11,198.43,197.99,198.28,89678.0,188.7275,189.0324,188.6132,188.8895,89678.0
2021-02-03 15:25:00,198.26,198.3,197.81,197.81,44744.0,188.8704,188.9085,188.4418,188.4418,44744.0
2021-02-03 15:30:00,197.81,198.13,197.64,198.04,62476.0,188.4418,188.7466,188.2798,188.6609,62476.0
2021-02-03 15:35:00,198.0,198.04,197.35,197.35,41475.0,188.6228,188.6609,188.0035,188.0035,41475.0
2021-02-03 15:40:00,197.32,197.68,197.24,197.66,45017.0,187.975,188.3179,187.8987,188.2989,45017.0
2021-02-03 15:45:00,197.67,197.98,197.48,197.51,31592.0,188.3084,188.6037,188.1274,188.156,31592.0
2021-02-03 15:50:00,197.48,197.59,197.13,197.59,92052.0,188.1274,188.2322,187.794,188.2322,92052.0
2021-02-03 15:55:00,197.6,197.61,196.89,196.89,133888.0,188.2417,188.2512,187.5653,187.5653,133888.0
2021-02-04 09:30:00,196.81,197.46,195.81,196.36,100524.0,187.4891,188.1083,186.5365,187.0604,100524.0
2021-02-04 09:35:00,196.31,196.59,195.89,196.21,36845.0,187.0128,187.2795,186.6127,186.9175,36845.0
2021-02-04 09:40:00,196.15,196.62,195.64,195.86,36330.0,186.8604,187.3081,186.3745,186.5841,36330.0
2021-02-04 09:45:00,195.83,197.61,195.83,197.38,30209.0,186.5555,188.2512,186.5555,188.0321,30209.0
2021-02-04 09:50:00,197.43,198.0,197.14,197.79,21972.0,188.0798,188.6228,187.8035,188.4227,21972.0
2021-02-04 09:55:00,197.79,198.32,197.67,198.12,27872.0,188.4227,188.9276,188.3084,188.7371,27872.0
2021-02-04 10:00:00,198.05,199.22,198.05,199.22,30264.0,188.6704,189.785,188.6704,189.785,30264.0
2021-02-04 10:05:00,199.21,199.47,198.87,198.97,49478.0,189.7755,190.0231,189.4516,189.5468,49478.0
2021-02-04 10:10:00,198.94,199.39,198.94,199.34,32390.0,189.5182,189.9469,189.5182,189.8993,32390.0
2021-02-04 10:15:00,199.38,200.0,199.36,200.0,36872.0,189.9374,190.528,189.9183,190.528,36872.0
2021-02-04 10:20:00,199.9,199.99,199.24,199.27,20359.0,190.4328,190.5185,189.804,189.8326,20359.0
2021-02-04 10:25:00,199.31,199.31,198.73,199.2,13157.0,189.8707,189.8707,189.3182,189.7659,13157.0
2021-02-04 10:30:00,199.2,199.42,198.98,199.31,15601.0,189.7659,189.9755,189.5563,189.8707,15601.0
2021-02-04 10:35:00,199.42,199.54,199.05,199.19,11867.0,189.9755,190.0898,189.623,189.7564,11867.0
2021-02-04 10:40:00,199.24,199.48,199.13,199.42,10584.0,189.804,190.0327,189.6992,189.9755,10584.0
2021-02-04 10:45:00,199.42,199.48,199.32,199.45,11068.0,189.9755,190.0327,189.8802,190.0041,11068.0
2021-02-04 10:50:00,199.5,199.59,199.15,199.2,10815.0,190.0517,190.1375,189.7183,189.7659,10815.0
2021-02-04 10:55:00,199.2,199.87,199.12,199.84,21286.0,189.7659,190.4042,189.6897,190.3756,21286.0
2021-02-04 11:00:00,199.86,200.25,199.75,200.17,30120.0,190.3947,190.7662,190.2899,190.69,30120.0
2021-02-04 11:05:00,200.15,200.78,199.98,200.06,52986.0,190.6709,191.2711,190.509,190.5852,52986.0
2021-02-04 11:10:00,200.01,200.25,200.0,200.22,27930.0,190.5376,190.7662,190.528,190.7376,27930.0
2021-02-04 11:15:00,200.22,200.5,200.2,200.25,14715.0,190.7376,191.0044,190.7186,190.7662,14715.0
2021-02-04 11:20:00,200.36,200.37,199.43,199.93,25295.0,190.871,190.8805,189.985,190.4614,25295.0
2021-02-04 11:25:00,199.89,200.23,199.89,200.14,25417.0,190.4232,190.7471,190.4232,190.6614,25417.0
2021-02-04 11:30:00,200.09,200.43,199.96,200.26,30951.0,190.6138,190.9377,190.4899,190.7757,30951.0
2021-02-04 11:35:00,200.26,200.27,199.92,200.02,33420.0,190.7757,190.7852,190.4518,190.5471,33420.0
2021-02-04 11:40:00,200.03,200.13,199.9,200.04,31219.0,190.5566,190.6519,190.4328,190.5661,31219.0
2021-02-04 11:45:00,200.04,200.04,199.71,199.78,18938.0,190.5661,190.5661,190.2518,190.3185,18938.0
2021-02-04 11:50:00,199.82,200.05,199.81,199.83,18624.0,190.3566,190.5757,190.347,190.3661,18624.0
2021-02-04 11:55:00,199.83,200.04,199.83,200.04,10414.0,190.3661,190.5661,190.3661,190.5661,10414.0
2021-02-04 12:00:00,200.04,200.24,200.04,200.11,8135.0,190.5661,190.7567,190.5661,190.6328,8135.0
2021-02-04 12:05:00,200.08,200.2,200.01,200.11,10769.0,190.6042,190.7186,190.5376,190.6328,10769.0
2021-02-04 12:10:00,200.12,200.15,199.8,200.12,17981.0,190.6424,190.6709,190.3375,190.6424,17981.0
2021-02-04 12:15:00,200.15,200.3,199.93,200.14,12711.0,190.6709,190.8138,190.4614,190.6614,12711.0
2021-02-04 12:20:00,200.19,200.28,200.12,200.22,10942.0,190.709,190.7948,190.6424,190.7376,10942.0
2021-02-04 12:25:00,200.22,200.36,200.15,200.17,8992.0,190.7376,190.871,190.6709,190.69,8992.0
2021-02-04 12:30:00,200.23,200.4,200.12,200.23,13967.0,190.7471,190.9091,190.6424,190.7471,13967.0
2021-02-04 12:35:00,200.25,200.48,200.22,200.25,18144.0,190.7662,190.9853,190.7376,190.7662,18144.0
2021-02-04 12:40:00,200.21,200.24,200.06,200.09,5676.0,190.7281,190.7567,190.5852,190.6138,5676.0
2021-02-04 12:45:00,200.09,200.13,199.95,199.95,6304.0,190.6138,190.6519,190.4804,190.4804,6304.0
2021-02-04 12:50:00,199.97,200.19,199.97,200.19,8828.0,190.4995,190.709,190.4995,190.709,8828.0
2021-02-04 12:55:00,200.18,200.18,200.08,200.09,5874.0,190.6995,190.6995,190.6042,190.6138,5874.0
2021-02-04 13:00:00,200.12,200.18,200.0,200.06,23935.0,190.6424,190.6995,190.528,190.5852,23935.0
2021-02-04 13:05:00,200.09,200.32,200.03,200.32,8641.0,190.6138,190.8329,190.5566,190.8329,8641.0
2021-02-04 13:10:00,200.3,200.45,200.27,200.39,15497.0,190.8138,190.9567,190.7852,190.8996,15497.0
2021-02-04 13:15:00,200.41,200.43,200.08,200.27,10942.0,190.9186,190.9377,190.6042,190.7852,10942.0
2021-02-04 13:20:00,200.25,200.71,200.22,200.67,23492.0,190.7662,191.2044,190.7376,191.1663,23492.0
2021-02-04 13:25:00,200.69,200.71,200.38,200.46,10081.0,191.1854,191.2044,190.89,190.9663,10081.0
2021-02-04 13:30:00,200.53,200.71,200.5,200.59,7016.0,191.0329,191.2044,191.0044,191.0901,7016.0
2021-02-04 13:35:00,200.63,200.7,200.48,200.48,12619.0,191.1282,191.1949,190.9853,190.9853,12619.0
2021-02-04 13:40:00,200.51,200.64,200.48,200.51,7002.0,191.0139,191.1377,190.9853,191.0139,7002.0
2021-02-04 13:45:00,200.45,200.46,200.23,200.42,18025.0,190.9567,190.9663,190.7471,190.9281,18025.0
2021-02-04 13:50:00,200.47,200.83,200.47,200.76,20740.0,190.9758,191.3187,190.9758,191.252,20740.0
2021-02-04 13:55:00,200.78,200.95,200.39,200.43,31011.0,191.2711,191.433,190.8996,190.9377,31011.0
2021-02-04 14:00:00,200.44,200.81,200.41,200.81,11596.0,190.9472,191.2997,190.9186,191.2997,11596.0
2021-02-04 14:05:00,200.79,200.83,200.69,200.8,7619.0,191.2806,191.3187,191.1854,191.2901,7619.0
2021-02-04 14:10:00,200.78,200.87,200.73,200.81,9767.0,191.2711,191.3568,191.2235,191.2997,9767.0
2021-02-04 14:15:00,200.78,200.79,200.59,200.65,8976.0,191.2711,191.2806,191.0901,191.1473,8976.0
2021-02-04 14:20:00,200.65,200.94,200.65,200.72,12737.0,191.1473,191.4235,191.1473,191.2139,12737.0
2021-02-04 14:25:00,200.72,200.93,200.72,200.82,9082.0,191.2139,191.414,191.2139,191.3092,9082.0
2021-02-04 14:30:00,200.84,201.01,200.73,200.75,16142.0,191.3283,191.4902,191.2235,191.2425,16142.0
2021-02-04 14:35:00,200.7,200.98,200.7,200.82,21039.0,191.1949,191.4616,191.1949,191.3092,21039.0
2021-02-04 14:40:00,200.82,200.82,200.69,200.75,15897.0,191.3092,191.3092,191.1854,191.2425,15897.0
2021-02-04 14:45:00,200.78,200.88,200.73,200.84,7800.0,191.2711,191.3664,191.2235,191.3283,7800.0
2021-02-04 14:50:00,200.83,200.89,200.71,200.81,11177.0,191.3187,191.3759,191.2044,191.2997,11177.0
2021-02-04 14:55:00,200.87,201.02,200.8,200.97,26110.0,191.3568,191.4997,191.2901,191.4521,26110.0
2021-02-04 15:00:00,201.02,201.05,200.58,200.8,11946.0,191.4997,191.5283,191.0806,191.2901,11946.0
2021-02-04 15:05:00,200.78,200.9,200.72,200.89,10021.0,191.2711,191.3854,191.2139,191.3759,10021.0
2021-02-04 15:10:00,200.92,200.93,200.69,200.86,17609.0,191.4045,191.414,191.1854,191.3473,17609.0
2021-02-04 15:15:00,200.84,200.95,200.8,200.95,22731.0,191.3283,191.433,191.2901,191.433,22731.0
2021-02-04 15:20:00,200.96,201.12,200.9,201.1,18718.0,191.4426,191.595,191.3854,191.5759,18718.0
2021-02-04 15:25:00,201.1,201.49,201.07,201.4,21150.0,191.5759,191.9475,191.5474,191.8617,21150.0
2021-02-04 15:30:00,201.37,201.41,201.08,201.08,43133.0,191.8332,191.8713,191.5569,191.5569,43133.0
2021-02-04 15:35:00,201.08,201.12,200.94,201.09,28598.0,191.5569,191.595,191.4235,191.5664,28598.0
2021-02-04 15:40:00,201.08,201.26,201.03,201.19,28855.0,191.5569,191.7284,191.5093,191.6617,28855.0
2021-02-04 15:45:00,201.18,201.39,201.17,201.34,30155.0,191.6522,191.8522,191.6426,191.8046,30155.0
2021-02-04 15:50:00,201.35,201.4,201.03,201.16,110756.0,191.8141,191.8617,191.5093,191.6331,110756.0
2021-02-04 15:55:00,201.16,201.88,201.07,201.62,169609.0,191.6331,192.319,191.5474,192.0713,169609.0
2021-02-05 09:30:00,201.62,202.32,200.89,201.53,97876.0,192.0713,192.7382,191.3759,191.9856,97876.0
2021-02-05 09:35:00,201.65,201.74,200.85,201.01,23099.0,192.0999,192.1856,191.3378,191.4902,23099.0
2021-02-05 09:40:00,201.08,202.07,201.08,201.59,29546.0,191.5569,192.5,191.5569,192.0427,29546.0
2021-02-05 09:45:00,201.62,201.88,201.43,201.57,24826.0,192.0713,192.319,191.8903,192.0237,24826.0
2021-02-05 09:50:00,201.51,202.28,201.4,202.16,24107.0,191.9665,192.7001,191.8617,192.5857,24107.0
2021-02-05 09:55:00,202.17,202.67,202.11,202.54,32235.0,192.5953,193.0716,192.5381,192.9477,32235.0
2021-02-05 10:00:00,202.59,202.92,202.02,202.02,40149.0,192.9954,193.3097,192.4524,192.4524,40149.0
2021-02-05 10:05:00,201.98,202.03,201.06,201.14,17065.0,192.4143,192.4619,191.5378,191.614,17065.0
2021-02-05 10:10:00,201.26,202.49,201.24,202.27,19098.0,191.7284,192.9001,191.7093,192.6905,19098.0
2021-02-05 10:15:00,202.26,202.87,202.16,202.39,23240.0,192.681,193.2621,192.5857,192.8048,23240.0
2021-02-05 10:20:00,202.24,202.36,201.34,201.34,33251.0,192.662,192.7763,191.8046,191.8046,33251.0
2021-02-05 10:25:00,201.36,202.36,201.28,202.36,15127.0,191.8236,192.7763,191.7474,192.7763,15127.0
2021-02-05 10:30:00,202.3,202.31,201.61,201.9,13131.0,192.7191,192.7286,192.0618,192.3381,13131.0
2021-02-05 10:35:00,201.83,201.83,201.33,201.72,8689.0,192.2714,192.2714,191.795,192.1666,8689.0
2021-02-05 10:40:00,201.68,202.06,201.68,201.7,35222.0,192.1285,192.4905,192.1285,192.1475,35222.0
2021-02-05 10:45:00,201.8,202.13,201.69,201.93,12597.0,192.2428,192.5572,192.138,192.3666,12597.0
2021-02-05 10:50:00,201.95,202.21,201.7,202.07,15379.0,192.3857,192.6334,192.1475,192.5,15379.0
2021-02-05 10:55:00,202.04,202.33,201.94,202.26,9099.0,192.4714,192.7477,192.3762,192.681,9099.0
2021-02-05 11:00:00,202.26,202.27,201.85,201.96,13457.0,192.681,192.6905,192.2904,192.3952,13457.0
2021-02-05 11:05:00,201.96,202.13,201.85,202.09,25271.0,192.3952,192.5572,192.2904,192.5191,25271.0
2021-02-05 11:10:00,202.03,202.07,201.51,201.6,18185.0,192.4619,192.5,191.9665,192.0523,18185.0
2021-02-05 11:15:00,201.54,201.81,201.54,201.71,12304.0,191.9951,192.2523,191.9951,192.1571,12304.0
2021-02-05 11:20:00,201.8,202.48,201.8,202.46,16325.0,192.2428,192.8906,192.2428,192.8715,16325.0
2021-02-05 11:25:00,202.41,202.51,202.11,202.32,14264.0,192.8239,192.9192,192.5381,192.7382,14264.0
2021-02-05 11:30:00,202.31,202.52,202.23,202.33,15810.0,192.7286,192.9287,192.6524,192.7477,15810.0
2021-02-05 11:35:00,202.38,202.55,202.36,202.47,8129.0,192.7953,192.9573,192.7763,192.8811,8129.0
2021-02-05 11:40:00,202.46,202.46,202.13,202.25,6770.0,192.8715,192.8715,192.5572,192.6715,6770.0
2021-02-05 11:45:00,202.25,202.3,202.04,202.04,8758.0,192.6715,192.7191,192.4714,192.4714,8758.0
2021-02-05 11:50:00,202.05,202.21,201.99,202.07,6836.0,192.4809,192.6334,192.4238,192.5,6836.0
2021-02-05 11:55:00,202.07,202.17,201.91,201.98,11368.0,192.5,192.5953,192.3476,192.4143,11368.0
2021-02-05 12:00:00,201.99,202.04,201.71,201.92,15809.0,192.4238,192.4714,192.1571,192.3571,15809.0
2021-02-05 12:05:00,201.92,202.7,201.87,202.47,14824.0,192.3571,193.1002,192.3095,192.8811,14824.0
2021-02-05 12:10:00,202.4,202.61,202.32,202.32,20438.0,192.8144,193.0144,192.7382,192.7382,20438.0
2021-02-05 12:15:00,202.35,202.35,202.15,202.17,11430.0,192.7667,192.7667,192.5762,192.5953,11430.0
2021-02-05 12:20:00,202.17,202.43,202.13,202.27,6449.0,192.5953,192.843,192.5572,192.6905,6449.0
2021-02-05 12:25:00,202.25,202.46,202.21,202.38,10672.0,192.6715,192.8715,192.6334,192.7953,10672.0
2021-02-05 12:30:00,202.38,202.8,202.34,202.69,29689.0,192.7953,193.1954,192.7572,193.0906,29689.0
2021-02-05 12:35:00,202.69,202.77,202.43,202.51,17438.0,193.0906,193.1669,192.843,192.9192,17438.0
2021-02-05 12:40:00,202.53,202.53,202.37,202.48,7572.0,192.9382,192.9382,192.7858,192.8906,7572.0
2021-02-05 12:45:00,202.45,202.48,202.33,202.33,5603.0,192.862,192.8906,192.7477,192.7477,5603.0
2021-02-05 12:50:00,202.38,202.63,202.26,202.63,19358.0,192.7953,193.0335,192.681,193.0335,19358.0
2021-02-05 12:55:00,202.6,202.63,202.36,202.46,7460.0,193.0049,193.0335,192.7763,192.8715,7460.0
2021-02-05 13:00:00,202.41,202.47,202.04,202.08,7937.0,192.8239,192.8811,192.4714,192.5095,7937.0
2021-02-05 13:05:00,202.06,202.17,201.89,201.92,8393.0,192.4905,192.5953,192.3285,192.3571,8393.0
2021-02-05 13:10:00,201.91,201.96,201.76,201.85,7879.0,192.3476,192.3952,192.2047,192.2904,7879.0
2021-02-05 13:15:00,201.78,201.87,201.78,201.85,8236.0,192.2237,192.3095,192.2237,192.2904,8236.0
2021-02-05 13:20:00,201.82,201.96,201.63,201.72,8941.0,192.2618,192.3952,192.0808,192.1666,8941.0
2021-02-05 13:25:00,201.71,201.72,201.45,201.48,11231.0,192.1571,192.1666,191.9094,191.9379,11231.0
2021-02-05 13:30:00,201.51,201.51,201.28,201.28,8563.0,191.9665,191.9665,191.7474,191.7474,8563.0
2021-02-05 13:35:00,201.34,201.42,201.23,201.26,12798.0,191.8046,191.8808,191.6998,191.7284,12798.0
2021-02-05 13:40:00,201.27,201.5,201.14,201.5,47411.0,191.7379,191.957,191.614,191.957,47411.0
2021-02-05 13:45:00,201.47,201.72,201.47,201.61,14510.0,191.9284,192.1666,191.9284,192.0618,14510.0
2021-02-05 13:50:00,201.57,201.61,201.46,201.53,9389.0,192.0237,192.0618,191.9189,191.9856,9389.0
2021-02-05 13:55:00,201.52,201.83,201.51,201.78,11525.0,191.976,192.2714,191.9665,192.2237,11525.0
2021-02-05 14:00:00,201.82,201.82,201.55,201.55,6990.0,192.2618,192.2618,192.0046,192.0046,6990.0
2021-02-05 14:05:00,201.59,201.73,201.54,201.64,9969.0,192.0427,192.1761,191.9951,192.0904,9969.0
2021-02-05 14:10:00,201.67,201.79,201.66,201.72,6892.0,192.1189,192.2333,192.1094,192.1666,6892.0
2021-02-05 14:15:00,201.75,201.78,201.53,201.57,10354.0,192.1952,192.2237,191.9856,192.0237,10354.0
2021-02-05 14:20:00,201.55,201.79,201.54,201.77,12545.0,192.0046,192.2333,191.9951,192.2142,12545.0
2021-02-05 14:25:00,201.8,201.86,201.68,201.85,6191.0,192.2428,192.2999,192.1285,192.2904,6191.0
2021-02-05 14:30:00,201.77,201.91,201.74,201.82,9077.0,192.2142,192.3476,192.1856,192.2618,9077.0
2021-02-05 14:35:00,201.86,202.0,201.73,201.99,6687.0,192.2999,192.4333,192.1761,192.4238,6687.0
2021-02-05 14:40:00,201.96,202.18,201.95,202.12,5469.0,192.3952,192.6048,192.3857,192.5476,5469.0
2021-02-05 14:45:00,202.08,202.21,202.08,202.09,10545.0,192.5095,192.6334,192.5095,192.5191,10545.0
2021-02-05 14:50:00,202.08,202.22,202.08,202.15,13272.0,192.5095,192.6429,192.5095,192.5762,13272.0
2021-02-05 14:55:00,202.18,202.27,202.11,202.2,11741.0,192.6048,192.6905,192.5381,192.6238,11741.0
2021-02-05 15:00:00,202.2,202.2,201.91,201.94,12895.0,192.6238,192.6238,192.3476,192.3762,12895.0
2021-02-05 15:05:00,201.95,202.1,201.87,202.03,9378.0,192.3857,192.5286,192.3095,192.4619,9378.0
2021-02-05 15:10:00,202.0,202.09,201.8,201.97,16255.0,192.4333,192.5191,192.2428,192.4047,16255.0
2021-02-05 15:15:00,201.97,202.16,201.95,201.96,17816.0,192.4047,192.5857,192.3857,192.3952,17816.0
2021-02-05 15:20:00,201.96,202.02,201.75,201.75,17013.0,192.3952,192.4524,192.1952,192.1952,17013.0
2021-02-05 15:25:00,201.74,201.84,201.69,201.83,18155.0,192.1856,192.2809,192.138,192.2714,18155.0
2021-02-05 15:30:00,201.8,202.0,201.74,201.81,18908.0,192.2428,192.4333,192.1856,192.2523,18908.0
2021-02-05 15:35:00,201.81,202.09,201.78,202.09,19637.0,192.2523,192.5191,192.2237,192.5191,19637.0
2021-02-05 15:40:00,202.04,202.04,201.75,201.87,20347.0,192.4714,192.4714,192.1952,192.3095,20347.0
2021-02-05 15:45:00,201.85,202.0,201.63,201.64,21453.0,192.2904,192.4333,192.0808,192.0904,21453.0
2021-02-05 15:50:00,201.6,201.75,201.49,201.59,41050.0,192.0523,192.1952,191.9475,192.0427,41050.0
2021-02-05 15:55:00,201.61,202.15,201.61,201.77,140696.0,192.0618,192.5762,192.0618,192.2142,140696.0
2021-02-08 09:30:00,202.38,203.61,201.91,203.29,75690.0,192.7953,193.9671,192.3476,193.6622,75690.0
2021-02-08 09:35:00,203.26,203.26,202.58,203.06,31781.0,193.6336,193.6336,192.9858,193.4431,31781.0
2021-02-08 09:40:00,203.06,203.16,202.69,203.09,22998.0,193.4431,193.5384,193.0906,193.4717,22998.0
2021-02-08 09:45:00,203.18,203.35,202.98,203.14,16737.0,193.5574,193.7194,193.3669,193.5193,16737.0
2021-02-08 09:50:00,203.08,203.62,203.08,203.62,10515.0,193.4622,193.9766,193.4622,193.9766,10515.0
2021-02-08 09:55:00,203.57,203.74,203.4,203.53,25841.0,193.929,194.0909,193.767,193.8909,25841.0
2021-02-08 10:00:00,203.54,203.93,203.49,203.9,18972.0,193.9004,194.2719,193.8528,194.2433,18972.0
2021-02-08 10:05:00,203.84,204.15,203.65,204.04,45681.0,194.1862,194.4815,194.0052,194.3767,45681.0
2021-02-08 10:10:00,204.01,204.01,203.69,203.98,32232.0,194.3481,194.3481,194.0433,194.3195,32232.0
2021-02-08 10:15:00,203.97,204.4,203.86,204.27,15069.0,194.31,194.7197,194.2052,194.5958,15069.0
2021-02-08 10:20:00,204.3,204.68,204.18,204.61,21516.0,194.6244,194.9864,194.5101,194.9197,21516.0
2021-02-08 10:25:00,204.68,204.86,204.46,204.65,17354.0,194.9864,195.1579,194.7768,194.9578,17354.0
2021-02-08 10:30:00,204.51,204.59,203.7,203.99,13281.0,194.8244,194.9007,194.0528,194.3291,13281.0
2021-02-08 10:35:00,203.98,204.34,203.87,204.26,10458.0,194.3195,194.6625,194.2148,194.5863,10458.0
2021-02-08 10:40:00,204.23,204.26,204.08,204.21,14757.0,194.5577,194.5863,194.4148,194.5387,14757.0
2021-02-08 10:45:00,204.28,204.28,204.03,204.09,8763.0,194.6053,194.6053,194.3672,194.4243,8763.0
2021-02-08 10:50:00,204.04,204.28,204.01,204.2,14694.0,194.3767,194.6053,194.3481,194.5291,14694.0
2021-02-08 10:55:00,204.19,204.67,204.18,204.43,37169.0,194.5196,194.9769,194.5101,194.7482,37169.0
2021-02-08 11:00:00,204.46,204.51,204.15,204.3,58053.0,194.7768,194.8244,194.4815,194.6244,58053.0
2021-02-08 11:05:00,204.31,204.41,204.23,204.37,25661.0,194.6339,194.7292,194.5577,194.6911,25661.0
2021-02-08 11:10:00,204.34,204.34,204.14,204.22,23311.0,194.6625,194.6625,194.472,194.5482,23311.0
2021-02-08 11:15:00,204.25,204.7,204.2,204.53,17521.0,194.5768,195.0054,194.5291,194.8435,17521.0
2021-02-08 11:20:00,204.48,204.64,204.47,204.51,11595.0,194.7959,194.9483,194.7863,194.8244,11595.0
2021-02-08 11:25:00,204.5,204.6,204.44,204.54,9038.0,194.8149,194.9102,194.7578,194.853,9038.0
2021-02-08 11:30:00,204.57,204.59,204.14,204.16,16076.0,194.8816,194.9007,194.472,194.491,16076.0
2021-02-08 11:35:00,204.16,204.16,203.84,203.92,20154.0,194.491,194.491,194.1862,194.2624,20154.0
2021-02-08 11:40:00,203.94,204.06,203.94,203.94,15534.0,194.2814,194.3958,194.2814,194.2814,15534.0
2021-02-08 11:45:00,203.92,204.27,203.91,204.26,14361.0,194.2624,194.5958,194.2529,194.5863,14361.0
2021-02-08 11:50:00,204.31,204.4,204.27,204.34,8522.0,194.6339,194.7197,194.5958,194.6625,8522.0
2021-02-08 11:55:00,204.34,204.59,204.33,204.43,27950.0,194.6625,194.9007,194.653,194.7482,27950.0
2021-02-08 12:00:00,204.41,204.56,204.4,204.51,11339.0,194.7292,194.8721,194.7197,194.8244,11339.0
2021-02-08 12:05:00,204.47,204.7,204.47,204.69,14075.0,194.7863,195.0054,194.7863,194.9959,14075.0
2021-02-08 12:10:00,204.64,204.73,204.57,204.67,11884.0,194.9483,195.034,194.8816,194.9769,11884.0
2021-02-08 12:15:00,204.66,204.75,204.62,204.7,9359.0,194.9673,195.0531,194.9292,195.0054,9359.0
2021-02-08 12:20:00,204.74,204.79,204.63,204.65,12436.0,195.0436,195.0912,194.9388,194.9578,12436.0
2021-02-08 12:25:00,204.62,204.66,204.4,204.65,12714.0,194.9292,194.9673,194.7197,194.9578,12714.0
2021-02-08 12:30:00,204.56,204.62,204.5,204.54,18717.0,194.8721,194.9292,194.8149,194.853,18717.0
2021-02-08 12:35:00,204.48,204.55,204.36,204.4,25843.0,194.7959,194.8625,194.6815,194.7197,25843.0
2021-02-08 12:40:00,204.46,204.57,204.39,204.57,10903.0,194.7768,194.8816,194.7101,194.8816,10903.0
2021-02-08 12:45:00,204.58,204.62,204.48,204.56,6416.0,194.8911,194.9292,194.7959,194.8721,6416.0
2021-02-08 12:50:00,204.56,204.79,204.41,204.78,18825.0,194.8721,195.0912,194.7292,195.0817,18825.0
2021-02-08 12:55:00,204.75,205.24,204.68,205.14,17246.0,195.0531,195.5199,194.9864,195.4246,17246.0
2021-02-08 13:00:00,205.17,205.6,205.17,205.56,23592.0,195.4532,195.8628,195.4532,195.8247,23592.0
2021-02-08 13:05:00,205.59,205.59,205.38,205.51,30614.0,195.8533,195.8533,195.6532,195.7771,30614.0
2021-02-08 13:10:00,205.47,205.77,205.47,205.55,24103.0,195.739,196.0248,195.739,195.8152,24103.0
2021-02-08 13:15:00,205.55,205.6,205.51,205.55,20506.0,195.8152,195.8628,195.7771,195.8152,20506.0
2021-02-08 13:20:00,205.53,205.67,205.31,205.32,9782.0,195.7961,195.9295,195.5866,195.5961,9782.0
2021-02-08 13:25:00,205.36,205.4,205.11,205.2,10667.0,195.6342,195.6723,195.396,195.4818,10667.0
2021-02-08 13:30:00,205.2,205.52,205.18,205.5,13094.0,195.4818,195.7866,195.4627,195.7676,13094.0
2021-02-08 13:35:00,205.49,205.8,205.45,205.76,13554.0,195.758,196.0533,195.7199,196.0152,13554.0
2021-02-08 13:40:00,205.77,205.83,205.53,205.53,9611.0,196.0248,196.0819,195.7961,195.7961,9611.0
2021-02-08 13:45:00,205.56,205.56,205.33,205.43,5330.0,195.8247,195.8247,195.6056,195.7009,5330.0
2021-02-08 13:50:00,205.43,205.56,205.29,205.29,17815.0,195.7009,195.8247,195.5675,195.5675,17815.0
2021-02-08 13:55:00,205.23,205.26,205.02,205.04,15868.0,195.5103,195.5389,195.3103,195.3293,15868.0
2021-02-08 14:00:00,205.03,205.14,204.99,205.0,17474.0,195.3198,195.4246,195.2817,195.2912,17474.0
2021-02-08 14:05:00,205.03,205.1,204.98,205.01,21535.0,195.3198,195.3865,195.2722,195.3008,21535.0
2021-02-08 14:10:00,205.03,205.13,205.0,205.07,8405.0,195.3198,195.4151,195.2912,195.3579,8405.0
2021-02-08 14:15:00,205.08,205.1,204.85,204.99,20726.0,195.3674,195.3865,195.1483,195.2817,20726.0
2021-02-08 14:20:00,204.98,205.0,204.87,204.98,8649.0,195.2722,195.2912,195.1674,195.2722,8649.0
2021-02-08 14:25:00,204.99,205.1,204.97,205.07,7541.0,195.2817,195.3865,195.2627,195.3579,7541.0
2021-02-08 14:30:00,205.03,205.17,204.89,205.09,17404.0,195.3198,195.4532,195.1864,195.377,17404.0
2021-02-08 14:35:00,205.12,205.28,205.08,205.22,69329.0,195.4056,195.558,195.3674,195.5008,69329.0
2021-02-08 14:40:00,205.28,205.3,204.82,205.12,74621.0,195.558,195.577,195.1198,195.4056,74621.0
2021-02-08 14:45:00,205.05,205.27,204.99,205.06,54766.0,195.3389,195.5485,195.2817,195.3484,54766.0
2021-02-08 14:50:00,205.06,205.32,205.03,205.27,10239.0,195.3484,195.5961,195.3198,195.5485,10239.0
2021-02-08 14:55:00,205.3,205.34,205.2,205.24,9444.0,195.577,195.6151,195.4818,195.5199,9444.0
2021-02-08 15:00:00,205.29,205.74,205.29,205.73,12228.0,195.5675,195.9962,195.5675,195.9867,12228.0
2021-02-08 15:05:00,205.71,205.78,205.61,205.77,12483.0,195.9676,196.0343,195.8723,196.0248,12483.0
2021-02-08 15:10:00,205.74,206.11,205.69,206.02,23533.0,195.9962,196.3487,195.9486,196.2629,23533.0
2021-02-08 15:15:00,206.08,206.19,205.98,206.01,17595.0,196.3201,196.4249,196.2248,196.2534,17595.0
2021-02-08 15:20:00,206.04,206.05,205.48,205.54,13765.0,196.282,196.2915,195.7485,195.8057,13765.0
2021-02-08 15:25:00,205.57,205.97,205.56,205.97,16639.0,195.8342,196.2153,195.8247,196.2153,16639.0
2021-02-08 15:30:00,205.97,206.27,205.95,206.21,34423.0,196.2153,196.5011,196.1962,196.4439,34423.0
2021-02-08 15:35:00,206.2,206.36,206.16,206.28,36816.0,196.4344,196.5868,196.3963,196.5106,36816.0
2021-02-08 15:40:00,206.3,206.43,206.09,206.17,32990.0,196.5297,196.6535,196.3296,196.4058,32990.0
2021-02-08 15:45:00,206.14,206.29,205.91,205.97,41164.0,196.3772,196.5201,196.1581,196.2153,41164.0
2021-02-08 15:50:00,205.98,206.03,205.77,205.85,41755.0,196.2248,196.2725,196.0248,196.101,41755.0
2021-02-08 15:55:00,205.81,206.11,205.55,205.73,125338.0,196.0629,196.3487,195.8152,195.9867,125338.0
2021-02-09 09:30:00,203.75,204.95,202.66,202.91,61434.0,194.1004,195.2436,193.0621,193.3002,61434.0
2021-02-09 09:35:00,202.93,204.0,202.69,203.38,41514.0,193.3193,194.3386,193.0906,193.748,41514.0
2021-02-09 09:40:00,203.34,203.45,202.2,202.36,23545.0,193.7099,193.8146,192.6238,192.7763,23545.0
2021-02-09 09:45:00,202.43,203.6,202.27,203.28,49869.0,192.843,193.9575,192.6905,193.6527,49869.0
2021-02-09 09:50:00,203.35,204.0,203.35,203.95,23755.0,193.7194,194.3386,193.7194,194.291,23755.0
2021-02-09 09:55:00,203.97,204.0,202.48,202.56,32533.0,194.31,194.3386,192.8906,192.9668,32533.0
2021-02-09 10:00:00,202.65,202.88,201.95,201.95,25910.0,193.0525,193.2716,192.3857,192.3857,25910.0
2021-02-09 10:05:00,201.95,202.45,201.88,202.29,21252.0,192.3857,192.862,192.319,192.7096,21252.0
2021-02-09 10:10:00,202.29,202.61,202.27,202.39,23084.0,192.7096,193.0144,192.6905,192.8048,23084.0
2021-02-09 10:15:00,202.33,202.37,201.89,201.89,20786.0,192.7477,192.7858,192.3285,192.3285,20786.0
2021-02-09 10:20:00,201.91,201.91,201.24,201.5,28799.0,192.3476,192.3476,191.7093,191.957,28799.0
2021-02-09 10:25:00,201.5,201.83,201.16,201.73,44261.0,191.957,192.2714,191.6331,192.1761,44261.0
2021-02-09 10:30:00,201.71,201.81,201.25,201.45,28409.0,192.1571,192.2523,191.7188,191.9094,28409.0
2021-02-09 10:35:00,201.45,201.68,201.27,201.5,29866.0,191.9094,192.1285,191.7379,191.957,29866.0
2021-02-09 10:40:00,201.51,201.61,201.08,201.14,13627.0,191.9665,192.0618,191.5569,191.614,13627.0
2021-02-09 10:45:00,201.14,201.2,200.45,200.66,34808.0,191.614,191.6712,190.9567,191.1568,34808.0
2021-02-09 10:50:00,200.71,200.9,200.32,200.81,15695.0,191.2044,191.3854,190.8329,191.2997,15695.0
2021-02-09 10:55:00,200.88,201.1,200.55,200.81,18437.0,191.3664,191.5759,191.052,191.2997,18437.0
2021-02-09 11:00:00,200.83,200.84,200.46,200.67,20261.0,191.3187,191.3283,190.9663,191.1663,20261.0
2021-02-09 11:05:00,200.67,200.71,200.41,200.55,39301.0,191.1663,191.2044,190.9186,191.052,39301.0
2021-02-09 11:10:00,200.54,201.13,200.54,200.83,19609.0,191.0425,191.6045,191.0425,191.3187,19609.0
2021-02-09 11:15:00,200.8,200.92,200.4,200.4,25955.0,191.2901,191.4045,190.9091,190.9091,25955.0
2021-02-09 11:20:00,200.4,201.2,200.37,201.14,18637.0,190.9091,191.6712,190.8805,191.614,18637.0
2021-02-09 11:25:00,201.11,201.12,200.59,200.66,7209.0,191.5855,191.595,191.0901,191.1568,7209.0
2021-02-09 11:30:00,200.62,200.75,200.57,200.57,11517.0,191.1187,191.2425,191.071,191.071,11517.0
2021-02-09 11:35:00,200.59,200.86,200.57,200.64,12255.0,191.0901,191.3473,191.071,191.1377,12255.0
2021-02-09 11:40:00,200.66,200.93,200.66,200.88,11133.0,191.1568,191.414,191.1568,191.3664,11133.0
2021-02-09 11:45:00,200.78,201.08,200.78,200.93,10071.0,191.2711,191.5569,191.2711,191.414,10071.0
2021-02-09 11:50:00,200.86,200.93,200.76,200.87,6584.0,191.3473,191.414,191.252,191.3568,6584.0
2021-02-09 11:55:00,200.82,201.1,200.79,200.83,15716.0,191.3092,191.5759,191.2806,191.3187,15716.0
2021-02-09 12:00:00,200.81,201.03,200.72,200.99,20884.0,191.2997,191.5093,191.2139,191.4712,20884.0
2021-02-09 12:05:00,201.03,201.21,201.01,201.14,9500.0,191.5093,191.6807,191.4902,191.614,9500.0
2021-02-09 12:10:00,201.18,201.47,201.09,201.42,14294.0,191.6522,191.9284,191.5664,191.8808,14294.0
2021-02-09 12:15:00,201.44,201.5,201.35,201.44,8556.0,191.8998,191.957,191.8141,191.8998,8556.0
2021-02-09 12:20:00,201.41,201.44,201.14,201.24,14159.0,191.8713,191.8998,191.614,191.7093,14159.0
2021-02-09 12:25:00,201.28,201.34,200.96,201.11,16869.0,191.7474,191.8046,191.4426,191.5855,16869.0
2021-02-09 12:30:00,201.11,201.19,200.98,201.19,24603.0,191.5855,191.6617,191.4616,191.6617,24603.0
2021-02-09 12:35:00,201.15,201.28,201.07,201.12,10872.0,191.6236,191.7474,191.5474,191.595,10872.0
2021-02-09 12:40:00,201.11,201.14,201.03,201.1,9956.0,191.5855,191.614,191.5093,191.5759,9956.0
2021-02-09 12:45:00,201.11,201.4,201.09,201.27,17988.0,191.5855,191.8617,191.5664,191.7379,17988.0
2021-02-09 12:50:00,201.25,201.33,201.1,201.17,13424.0,191.7188,191.795,191.5759,191.6426,13424.0
2021-02-09 12:55:00,201.13,201.18,201.1,201.15,8176.0,191.6045,191.6522,191.5759,191.6236,8176.0
2021-02-09 13:00:00,201.15,201.18,200.87,201.11,9825.0,191.6236,191.6522,191.3568,191.5855,9825.0
2021-02-09 13:05:00,201.14,201.21,201.03,201.09,6773.0,191.614,191.6807,191.5093,191.5664,6773.0
2021-02-09 13:10:00,201.09,201.12,200.93,201.05,7898.0,191.5664,191.595,191.414,191.5283,7898.0
2021-02-09 13:15:00,201.05,201.13,200.95,200.99,21906.0,191.5283,191.6045,191.433,191.4712,21906.0
2021-02-09 13:20:00,200.99,200.99,200.65,200.65,6304.0,191.4712,191.4712,191.1473,191.1473,6304.0
2021-02-09 13:25:00,200.66,200.89,200.65,200.87,20708.0,191.1568,191.3759,191.1473,191.3568,20708.0
2021-02-09 13:30:00,200.84,200.88,200.72,200.79,9672.0,191.3283,191.3664,191.2139,191.2806,9672.0
2021-02-09 13:35:00,200.79,200.91,200.78,200.84,7821.0,191.2806,191.3949,191.2711,191.3283,7821.0
2021-02-09 13:40:00,200.83,200.83,200.72,200.78,21068.0,191.3187,191.3187,191.2139,191.2711,21068.0
2021-02-09 13:45:00,200.78,200.85,200.69,200.72,10246.0,191.2711,191.3378,191.1854,191.2139,10246.0
2021-02-09 13:50:00,200.7,200.74,200.67,200.68,6293.0,191.1949,191.233,191.1663,191.1758,6293.0
2021-02-09 13:55:00,200.7,200.71,200.61,200.64,9224.0,191.1949,191.2044,191.1091,191.1377,9224.0
2021-02-09 14:00:00,200.61,200.87,200.6,200.83,13819.0,191.1091,191.3568,191.0996,191.3187,13819.0
2021-02-09 14:05:00,200.78,200.81,200.72,200.72,6782.0,191.2711,191.2997,191.2139,191.2139,6782.0
2021-02-09 14:10:00,200.67,200.7,200.45,200.52,35821.0,191.1663,191.1949,190.9567,191.0234,35821.0
2021-02-09 14:15:00,200.55,200.7,200.47,200.68,20279.0,191.052,191.1949,190.9758,191.1758,20279.0
2021-02-09 14:20:00,200.67,200.8,200.65,200.75,14785.0,191.1663,191.2901,191.1473,191.2425,14785.0
2021-02-09 14:25:00,200.74,200.87,200.74,200.82,18043.0,191.233,191.3568,191.233,191.3092,18043.0
2021-02-09 14:30:00,200.83,201.01,200.8,200.95,17842.0,191.3187,191.4902,191.2901,191.433,17842.0
2021-02-09 14:35:00,200.98,201.11,200.95,201.09,21954.0,191.4616,191.5855,191.433,191.5664,21954.0
2021-02-09 14:40:00,201.08,201.17,200.92,200.93,34946.0,191.5569,191.6426,191.4045,191.414,34946.0
2021-02-09 14:45:00,200.93,200.93,200.65,200.68,10675.0,191.414,191.414,191.1473,191.1758,10675.0
2021-02-09 14:50:00,200.7,200.7,200.5,200.64,13848.0,191.1949,191.1949,191.0044,191.1377,13848.0
2021-02-09 14:55:00,200.62,200.65,200.43,200.55,11494.0,191.1187,191.1473,190.9377,191.052,11494.0
2021-02-09 15:00:00,200.51,200.73,200.51,200.63,10256.0,191.0139,191.2235,191.0139,191.1282,10256.0
2021-02-09 15:05:00,200.62,200.73,200.59,200.7,72057.0,191.1187,191.2235,191.0901,191.1949,72057.0
2021-02-09 15:10:00,200.71,200.79,200.6,200.7,16946.0,191.2044,191.2806,191.0996,191.1949,16946.0
2021-02-09 15:15:00,200.72,200.8,200.61,200.77,26070.0,191.2139,191.2901,191.1091,191.2616,26070.0
2021-02-09 15:20:00,200.81,200.89,200.7,200.75,14940.0,191.2997,191.3759,191.1949,191.2425,14940.0
2021-02-09 15:25:00,200.77,200.77,200.51,200.55,34378.0,191.2616,191.2616,191.0139,191.052,34378.0
2021-02-09 15:30:00,200.57,200.79,200.51,200.74,22303.0,191.071,191.2806,191.0139,191.233,22303.0
2021-02-09 15:35:00,200.74,201.05,200.67,201.04,27886.0,191.233,191.5283,191.1663,191.5188,27886.0
2021-02-09 15:40:00,201.03,201.59,200.99,201.59,35366.0,191.5093,192.0427,191.4712,192.0427,35366.0
2021-02-09 15:45:00,201.6,201.71,201.54,201.67,37103.0,192.0523,192.1571,191.9951,192.1189,37103.0
2021-02-09 15:50:00,201.65,201.78,201.55,201.59,41555.0,192.0999,192.2237,192.0046,192.0427,41555.0
2021-02-09 15:55:00,201.58,201.71,201.37,201.7,119013.0,192.0332,192.1571,191.8332,192.1475,119013.0
2021-02-10 09:30:00,204.47,204.69,203.25,203.81,103570.0,194.7863,194.9959,193.6241,194.1576,103570.0
2021-02-10 09:35:00,203.71,203.8,202.55,203.02,72425.0,194.0623,194.1481,192.9573,193.405,72425.0
2021-02-10 09:40:00,202.81,203.5,202.8,203.37,26834.0,193.205,193.8623,193.1954,193.7384,26834.0
2021-02-10 09:45:00,203.36,203.37,202.5,202.64,30103.0,193.7289,193.7384,192.9096,193.043,30103.0
2021-02-10 09:50:00,202.65,202.9,202.48,202.68,35483.0,193.0525,193.2907,192.8906,193.0811,35483.0
2021-02-10 09:55:00,202.74,203.0,202.69,202.96,51475.0,193.1383,193.386,193.0906,193.3479,51475.0
2021-02-10 10:00:00,202.99,203.55,202.93,203.13,20570.0,193.3764,193.9099,193.3193,193.5098,20570.0
2021-02-10 10:05:00,203.12,203.36,202.97,203.25,20196.0,193.5003,193.7289,193.3574,193.6241,20196.0
2021-02-10 10:10:00,203.25,203.41,203.18,203.18,26734.0,193.6241,193.7765,193.5574,193.5574,26734.0
2021-02-10 10:15:00,203.18,203.32,202.82,203.05,71301.0,193.5574,193.6908,193.2145,193.4336,71301.0
2021-02-10 10:20:00,203.01,203.01,201.87,201.89,42044.0,193.3955,193.3955,192.3095,192.3285,42044.0
2021-02-10 10:25:00,201.9,202.33,201.64,202.33,26733.0,192.3381,192.7477,192.0904,192.7477,26733.0
2021-02-10 10:30:00,202.25,202.64,202.16,202.43,27229.0,192.6715,193.043,192.5857,192.843,27229.0
2021-02-10 10:35:00,202.54,203.07,202.49,202.75,21694.0,192.9477,193.4526,192.9001,193.1478,21694.0
2021-02-10 10:40:00,202.75,202.93,202.71,202.78,39817.0,193.1478,193.3193,193.1097,193.1764,39817.0
2021-02-10 10:45:00,202.76,203.15,202.75,203.05,39728.0,193.1573,193.5289,193.1478,193.4336,39728.0
2021-02-10 10:50:00,203.05,203.6,202.98,203.55,30809.0,193.4336,193.9575,193.3669,193.9099,30809.0
2021-02-10 10:55:00,203.55,203.94,203.45,203.91,22937.0,193.9099,194.2814,193.8146,194.2529,22937.0
2021-02-10 11:00:00,203.91,204.05,203.5,203.51,11499.0,194.2529,194.3862,193.8623,193.8718,11499.0
2021-02-10 11:05:00,203.45,204.0,203.38,204.0,14072.0,193.8146,194.3386,193.748,194.3386,14072.0
2021-02-10 11:10:00,203.95,204.23,203.78,204.05,12560.0,194.291,194.5577,194.129,194.3862,12560.0
2021-02-10 11:15:00,204.01,204.24,203.98,204.12,12508.0,194.3481,194.5672,194.3195,194.4529,12508.0
2021-02-10 11:20:00,204.04,204.21,204.0,204.01,18675.0,194.3767,194.5387,194.3386,194.3481,18675.0
2021-02-10 11:25:00,204.03,204.26,203.64,203.64,13428.0,194.3672,194.5863,193.9956,193.9956,13428.0
2021-02-10 11:30:00,203.54,203.88,203.52,203.8,13831.0,193.9004,194.2243,193.8813,194.1481,13831.0
2021-02-10 11:35:00,203.86,204.13,203.81,203.91,11057.0,194.2052,194.4624,194.1576,194.2529,11057.0
2021-02-10 11:40:00,203.86,204.29,203.84,204.1,41030.0,194.2052,194.6149,194.1862,194.4339,41030.0
2021-02-10 11:45:00,204.06,204.13,203.89,203.98,60034.0,194.3958,194.4624,194.2338,194.3195,60034.0
2021-02-10 11:50:00,203.98,204.06,203.86,204.06,9416.0,194.3195,194.3958,194.2052,194.3958,9416.0
2021-02-10 11:55:00,204.1,204.23,203.84,203.92,43278.0,194.4339,194.5577,194.1862,194.2624,43278.0
2021-02-10 12:00:00,203.92,203.95,203.29,203.35,11491.0,194.2624,194.291,193.6622,193.7194,11491.0
2021-02-10 12:05:00,203.34,203.39,203.21,203.29,5667.0,193.7099,193.7575,193.586,193.6622,5667.0
2021-02-10 12:10:00,203.33,203.54,203.09,203.51,15263.0,193.7003,193.9004,193.4717,193.8718,15263.0
2021-02-10 12:15:00,203.6,203.64,203.28,203.36,4523.0,193.9575,193.9956,193.6527,193.7289,4523.0
2021-02-10 12:20:00,203.38,203.39,203.02,203.1,5705.0,193.748,193.7575,193.405,193.4812,5705.0
2021-02-10 12:25:00,203.08,203.48,203.07,203.36,12192.0,193.4622,193.8432,193.4526,193.7289,12192.0
2021-02-10 12:30:00,203.34,203.5,203.28,203.41,6657.0,193.7099,193.8623,193.6527,193.7765,6657.0
2021-02-10 12:35:00,203.42,203.62,203.38,203.62,11862.0,193.7861,193.9766,193.748,193.9766,11862.0
2021-02-10 12:40:00,203.62,203.76,203.59,203.75,12977.0,193.9766,194.11,193.948,194.1004,12977.0
2021-02-10 12:45:00,203.71,203.78,203.6,203.77,16789.0,194.0623,194.129,193.9575,194.1195,16789.0
2021-02-10 12:50:00,203.76,203.95,203.75,203.94,10695.0,194.11,194.291,194.1004,194.2814,10695.0
2021-02-10 12:55:00,203.94,204.19,203.93,204.0,28790.0,194.2814,194.5196,194.2719,194.3386,28790.0
2021-02-10 13:00:00,204.01,204.08,203.91,204.01,7062.0,194.3481,194.4148,194.2529,194.3481,7062.0
2021-02-10 13:05:00,204.02,204.08,203.95,203.98,6369.0,194.3577,194.4148,194.291,194.3195,6369.0
2021-02-10 13:10:00,203.98,204.03,203.93,204.01,10692.0,194.3195,194.3672,194.2719,194.3481,10692.0
2021-02-10 13:15:00,204.01,204.21,203.97,204.12,8959.0,194.3481,194.5387,194.31,194.4529,8959.0
2021-02-10 13:20:00,204.03,204.15,203.95,204.15,7445.0,194.3672,194.4815,194.291,194.4815,7445.0
2021-02-10 13:25:00,204.22,204.25,204.02,204.02,4372.0,194.5482,194.5768,194.3577,194.3577,4372.0
2021-02-10 13:30:00,204.0,204.19,203.96,204.02,6627.0,194.3386,194.5196,194.3005,194.3577,6627.0
2021-02-10 13:35:00,204.0,204.08,203.92,204.05,11945.0,194.3386,194.4148,194.2624,194.3862,11945.0
2021-02-10 13:40:00,204.03,204.07,203.95,204.04,5545.0,194.3672,194.4053,194.291,194.3767,5545.0
2021-02-10 13:45:00,204.04,204.06,203.92,204.05,6982.0,194.3767,194.3958,194.2624,194.3862,6982.0
2021-02-10 13:50:00,203.99,204.11,203.91,204.08,10832.0,194.3291,194.4434,194.2529,194.4148,10832.0
2021-02-10 13:55:00,204.11,204.18,203.98,204.1,10633.0,194.4434,194.5101,194.3195,194.4339,10633.0
2021-02-10 14:00:00,204.2,204.2,204.01,204.04,9174.0,194.5291,194.5291,194.3481,194.3767,9174.0
2021-02-10 14:05:00,204.08,204.46,204.07,204.46,9012.0,194.4148,194.7768,194.4053,194.7768,9012.0
2021-02-10 14:10:00,204.48,204.48,204.24,204.24,6259.0,194.7959,194.7959,194.5672,194.5672,6259.0
2021-02-10 14:15:00,204.21,204.29,204.1,204.29,7126.0,194.5387,194.6149,194.4339,194.6149,7126.0
2021-02-10 14:20:00,204.23,204.42,204.17,204.42,13059.0,194.5577,194.7387,194.5005,194.7387,13059.0
2021-02-10 14:25:00,204.42,204.7,204.41,204.58,11877.0,194.7387,195.0054,194.7292,194.8911,11877.0
2021-02-10 14:30:00,204.58,204.75,204.51,204.64,20717.0,194.8911,195.0531,194.8244,194.9483,20717.0
2021-02-10 14:35:00,204.66,204.75,204.63,204.69,16636.0,194.9673,195.0531,194.9388,194.9959,16636.0
2021-02-10 14:40:00,204.75,204.8,204.63,204.77,12411.0,195.0531,195.1007,194.9388,195.0721,12411.0
2021-02-10 14:45:00,204.77,204.83,204.4,204.47,12518.0,195.0721,195.1293,194.7197,194.7863,12518.0
2021-02-10 14:50:00,204.47,204.8,204.44,204.8,14594.0,194.7863,195.1007,194.7578,195.1007,14594.0
2021-02-10 14:55:00,204.81,205.0,204.81,204.95,14433.0,195.1102,195.2912,195.1102,195.2436,14433.0
2021-02-10 15:00:00,204.95,205.31,204.95,205.22,30434.0,195.2436,195.5866,195.2436,195.5008,30434.0
2021-02-10 15:05:00,205.25,205.45,205.22,205.4,20007.0,195.5294,195.7199,195.5008,195.6723,20007.0
2021-02-10 15:10:00,205.4,205.55,205.33,205.52,18608.0,195.6723,195.8152,195.6056,195.7866,18608.0
2021-02-10 15:15:00,205.51,205.51,204.67,204.79,13836.0,195.7771,195.7771,194.9769,195.0912,13836.0
2021-02-10 15:20:00,204.77,204.77,204.44,204.57,13120.0,195.0721,195.0721,194.7578,194.8816,13120.0
2021-02-10 15:25:00,204.58,204.6,204.33,204.47,12330.0,194.8911,194.9102,194.653,194.7863,12330.0
2021-02-10 15:30:00,204.43,204.45,204.11,204.17,15846.0,194.7482,194.7673,194.4434,194.5005,15846.0
2021-02-10 15:35:00,204.21,204.27,203.68,203.77,20312.0,194.5387,194.5958,194.0338,194.1195,20312.0
2021-02-10 15:40:00,203.76,204.03,203.75,203.85,28596.0,194.11,194.3672,194.1004,194.1957,28596.0
2021-02-10 15:45:00,203.86,204.16,203.84,203.94,26440.0,194.2052,194.491,194.1862,194.2814,26440.0
2021-02-10 15:50:00,203.94,204.22,203.83,204.02,59198.0,194.2814,194.5482,194.1766,194.3577,59198.0
2021-02-10 15:55:00,204.04,204.64,203.4,204.39,212319.0,194.3767,194.9483,193.767,194.7101,212319.0
2021-02-11 09:30:00,202.87,204.18,202.72,203.9,117077.0,194.073,195.3262,193.9295,195.0584,117077.0
2021-02-11 09:35:00,204.1,204.18,202.7,202.89,37060.0,195.2497,195.3262,193.9104,194.0922,37060.0
2021-02-11 09:40:00,202.83,203.13,202.16,202.88,116020.0,194.0348,194.3217,193.3938,194.0826,116020.0
2021-02-11 09:45:00,202.86,203.39,202.7,202.7,10685.0,194.0635,194.5705,193.9104,193.9104,10685.0
2021-02-11 09:50:00,202.66,202.97,202.63,202.74,126798.0,193.8721,194.1687,193.8434,193.9487,126798.0
2021-02-11 09:55:00,202.74,202.91,202.27,202.3,17917.0,193.9487,194.1113,193.499,193.5277,17917.0
2021-02-11 10:00:00,202.3,202.66,202.28,202.53,19157.0,193.5277,193.8721,193.5086,193.7478,19157.0
2021-02-11 10:05:00,202.53,202.83,202.46,202.73,19468.0,193.7478,194.0348,193.6808,193.9391,19468.0
2021-02-11 10:10:00,202.73,202.87,202.55,202.7,46927.0,193.9391,194.073,193.7669,193.9104,46927.0
2021-02-11 10:15:00,202.68,203.15,202.65,203.14,86611.0,193.8913,194.3409,193.8626,194.3313,86611.0
2021-02-11 10:20:00,203.08,203.55,203.08,203.49,14710.0,194.2739,194.7235,194.2739,194.6661,14710.0
2021-02-11 10:25:00,203.47,203.61,202.97,203.1,20719.0,194.647,194.7809,194.1687,194.293,20719.0
2021-02-11 10:30:00,203.11,203.19,202.91,203.02,22547.0,194.3026,194.3791,194.1113,194.2165,22547.0
2021-02-11 10:35:00,203.05,203.19,202.98,203.13,10544.0,194.2452,194.3791,194.1782,194.3217,10544.0
2021-02-11 10:40:00,203.05,203.11,202.41,202.41,71282.0,194.2452,194.3026,193.633,193.633,71282.0
2021-02-11 10:45:00,202.36,202.76,202.32,202.62,109550.0,193.5851,193.9678,193.5469,193.8339,109550.0
2021-02-11 10:50:00,202.63,202.79,202.23,202.26,112684.0,193.8434,193.9965,193.4608,193.4895,112684.0
2021-02-11 10:55:00,202.25,202.35,202.21,202.29,24861.0,193.4799,193.5756,193.4416,193.5182,24861.0
2021-02-11 11:00:00,202.26,202.44,202.23,202.36,18157.0,193.4895,193.6617,193.4608,193.5851,18157.0
2021-02-11 11:05:00,202.33,202.4,202.25,202.31,14668.0,193.5564,193.6234,193.4799,193.5373,14668.0
2021-02-11 11:10:00,202.32,202.47,202.24,202.43,13845.0,193.5469,193.6904,193.4703,193.6521,13845.0
2021-02-11 11:15:00,202.42,202.46,202.07,202.26,20342.0,193.6425,193.6808,193.3077,193.4895,20342.0
2021-02-11 11:20:00,202.2,202.36,202.11,202.33,8211.0,193.4321,193.5851,193.346,193.5564,8211.0
2021-02-11 11:25:00,202.31,202.46,202.28,202.38,12018.0,193.5373,193.6808,193.5086,193.6043,12018.0
2021-02-11 11:30:00,202.39,202.59,202.39,202.56,10194.0,193.6138,193.8052,193.6138,193.7765,10194.0
2021-02-11 11:35:00,202.55,202.87,202.54,202.8,5848.0,193.7669,194.073,193.7573,194.0061,5848.0
2021-02-11 11:40:00,202.8,202.87,202.69,202.69,10366.0,194.0061,194.073,193.9008,193.9008,10366.0
2021-02-11 11:45:00,202.68,202.69,202.42,202.55,19237.0,193.8913,193.9008,193.6425,193.7669,19237.0
2021-02-11 11:50:00,202.58,202.84,202.51,202.76,13393.0,193.7956,194.0443,193.7286,193.9678,13393.0
2021-02-11 11:55:00,202.73,202.81,202.68,202.75,15316.0,193.9391,194.0156,193.8913,193.9582,15316.0
2021-02-11 12:00:00,202.76,203.01,202.74,202.99,34809.0,193.9678,194.2069,193.9487,194.1878,34809.0
2021-02-11 12:05:00,202.97,202.97,202.37,202.43,23396.0,194.1687,194.1687,193.5947,193.6521,23396.0
2021-02-11 12:10:00,202.4,202.67,202.34,202.61,9566.0,193.6234,193.8817,193.566,193.8243,9566.0
2021-02-11 12:15:00,202.62,202.74,202.01,202.01,48112.0,193.8339,193.9487,193.2503,193.2503,48112.0
2021-02-11 12:20:00,202.02,202.13,201.67,201.87,14803.0,193.2599,193.3651,192.9251,193.1164,14803.0
2021-02-11 12:25:00,201.9,202.23,201.78,202.11,21160.0,193.1451,193.4608,193.0303,193.346,21160.0
2021-02-11 12:30:00,202.1,202.33,202.0,202.33,51175.0,193.3364,193.5564,193.2407,193.5564,51175.0
2021-02-11 12:35:00,202.34,202.39,202.11,202.31,11719.0,193.566,193.6138,193.346,193.5373,11719.0
2021-02-11 12:40:00,202.33,202.42,202.2,202.31,15470.0,193.5564,193.6425,193.4321,193.5373,15470.0
2021-02-11 12:45:00,202.32,202.34,202.04,202.15,12994.0,193.5469,193.566,193.279,193.3842,12994.0
2021-02-11 12:50:00,202.06,202.35,202.06,202.26,35681.0,193.2981,193.5756,193.2981,193.4895,35681.0
2021-02-11 12:55:00,202.28,202.28,201.78,201.84,14306.0,193.5086,193.5086,193.0303,193.0877,14306.0
2021-02-11 13:00:00,201.83,201.93,201.62,201.89,12668.0,193.0781,193.1738,192.8772,193.1355,12668.0
2021-02-11 13:05:00,201.93,202.08,201.89,201.98,10608.0,193.1738,193.3173,193.1355,193.2216,10608.0
2021-02-11 13:10:00,202.0,202.18,201.93,202.15,7519.0,193.2407,193.4129,193.1738,193.3842,7519.0
2021-02-11 13:15:00,202.12,202.17,202.0,202.16,8721.0,193.3555,193.4034,193.2407,193.3938,8721.0
2021-02-11 13:20:00,202.17,202.25,202.09,202.11,6041.0,193.4034,193.4799,193.3268,193.346,6041.0
2021-02-11 13:25:00,202.12,202.25,202.0,202.0,74777.0,193.3555,193.4799,193.2407,193.2407,74777.0
2021-02-11 13:30:00,201.99,202.04,201.94,202.0,8246.0,193.2312,193.279,193.1833,193.2407,8246.0
2021-02-11 13:35:00,202.01,202.25,202.0,202.25,12643.0,193.2503,193.4799,193.2407,193.4799,12643.0
2021-02-11 13:40:00,202.22,202.28,202.01,202.01,14913.0,193.4512,193.5086,193.2503,193.2503,14913.0
2021-02-11 13:45:00,201.95,202.2,201.94,202.16,25544.0,193.1929,193.4321,193.1833,193.3938,25544.0
2021-02-11 13:50:00,202.18,202.25,202.05,202.14,8669.0,193.4129,193.4799,193.2886,193.3747,8669.0
2021-02-11 13:55:00,202.1,202.18,202.07,202.1,11983.0,193.3364,193.4129,193.3077,193.3364,11983.0
2021-02-11 14:00:00,202.12,202.13,201.96,201.99,17250.0,193.3555,193.3651,193.2025,193.2312,17250.0
2021-02-11 14:05:00,201.95,202.13,201.75,202.01,15269.0,193.1929,193.3651,193.0016,193.2503,15269.0
2021-02-11 14:10:00,202.04,202.1,201.94,202.1,9423.0,193.279,193.3364,193.1833,193.3364,9423.0
2021-02-11 14:15:00,202.12,202.21,202.07,202.09,5523.0,193.3555,193.4416,193.3077,193.3268,5523.0
2021-02-11 14:20:00,202.13,202.21,202.07,202.12,12531.0,193.3651,193.4416,193.3077,193.3555,12531.0
2021-02-11 14:25:00,202.14,202.15,202.07,202.09,9214.0,193.3747,193.3842,193.3077,193.3268,9214.0
2021-02-11 14:30:00,202.1,202.19,202.07,202.1,6950.0,193.3364,193.4225,193.3077,193.3364,6950.0
2021-02-11 14:35:00,202.06,202.08,201.98,202.03,13459.0,193.2981,193.3173,193.2216,193.2694,13459.0
2021-02-11 14:40:00,202.02,202.2,202.02,202.2,14054.0,193.2599,193.4321,193.2599,193.4321,14054.0
2021-02-11 14:45:00,202.23,202.25,202.19,202.22,11645.0,193.4608,193.4799,193.4225,193.4512,11645.0
2021-02-11 14:50:00,202.21,202.28,202.15,202.25,21259.0,193.4416,193.5086,193.3842,193.4799,21259.0
2021-02-11 14:55:00,202.25,202.28,202.04,202.1,23421.0,193.4799,193.5086,193.279,193.3364,23421.0
2021-02-11 15:00:00,202.1,202.32,202.05,202.26,20120.0,193.3364,193.5469,193.2886,193.4895,20120.0
2021-02-11 15:05:00,202.26,202.29,202.15,202.27,15280.0,193.4895,193.5182,193.3842,193.499,15280.0
2021-02-11 15:10:00,202.25,202.57,202.21,202.57,10019.0,193.4799,193.786,193.4416,193.786,10019.0
2021-02-11 15:15:00,202.61,202.62,202.49,202.49,7908.0,193.8243,193.8339,193.7095,193.7095,7908.0
2021-02-11 15:20:00,202.52,202.69,202.52,202.66,8894.0,193.7382,193.9008,193.7382,193.8721,8894.0
2021-02-11 15:25:00,202.64,202.71,202.6,202.61,8125.0,193.853,193.92,193.8147,193.8243,8125.0
2021-02-11 15:30:00,202.6,202.62,202.24,202.42,15816.0,193.8147,193.8339,193.4703,193.6425,15816.0
2021-02-11 15:35:00,202.41,202.64,202.31,202.5,26175.0,193.633,193.853,193.5373,193.7191,26175.0
2021-02-11 15:40:00,202.5,202.65,202.34,202.43,25841.0,193.7191,193.8626,193.566,193.6521,25841.0
2021-02-11 15:45:00,202.44,202.7,202.43,202.5,43515.0,193.6617,193.9104,193.6521,193.7191,43515.0
2021-02-11 15:50:00,202.5,202.75,202.44,202.75,71397.0,193.7191,193.9582,193.6617,193.9582,71397.0
2021-02-11 15:55:00,202.76,203.5,202.36,202.66,200848.0,193.9678,194.6757,193.5851,193.8721,200848.0
2021-02-12 09:30:00,201.65,202.5,201.15,202.08,79345.0,192.9059,193.7191,192.4276,193.3173,79345.0
2021-02-12 09:35:00,202.0,202.84,201.97,202.65,12825.0,193.2407,194.0443,193.212,193.8626,12825.0
2021-02-12 09:40:00,202.53,203.0,202.46,203.0,9305.0,193.7478,194.1974,193.6808,194.1974,9305.0
2021-02-12 09:45:00,202.98,203.21,202.89,202.99,6964.0,194.1782,194.3983,194.0922,194.1878,6964.0
2021-02-12 09:50:00,203.03,203.66,202.93,203.57,17604.0,194.2261,194.8288,194.1304,194.7427,17604.0
2021-02-12 09:55:00,203.57,203.67,203.08,203.51,20352.0,194.7427,194.8383,194.2739,194.6853,20352.0
2021-02-12 10:00:00,203.52,204.0,203.46,203.51,22393.0,194.6948,195.154,194.6374,194.6853,22393.0
2021-02-12 10:05:00,203.48,203.99,203.48,203.88,13096.0,194.6566,195.1445,194.6566,195.0392,13096.0
2021-02-12 10:10:00,203.84,203.86,203.56,203.65,6311.0,195.001,195.0201,194.7331,194.8192,6311.0
2021-02-12 10:15:00,203.56,203.59,203.36,203.44,5018.0,194.7331,194.7618,194.5418,194.6183,5018.0
2021-02-12 10:20:00,203.48,203.74,203.35,203.74,11005.0,194.6566,194.9053,194.5322,194.9053,11005.0
2021-02-12 10:25:00,203.85,204.09,203.65,203.82,13739.0,195.0105,195.2401,194.8192,194.9818,13739.0
2021-02-12 10:30:00,203.74,203.86,203.65,203.74,8080.0,194.9053,195.0201,194.8192,194.9053,8080.0
2021-02-12 10:35:00,203.74,204.16,203.65,204.05,10790.0,194.9053,195.3071,194.8192,195.2018,10790.0
2021-02-12 10:40:00,204.09,204.18,204.0,204.13,9550.0,195.2401,195.3262,195.154,195.2784,9550.0
2021-02-12 10:45:00,204.14,204.5,204.04,204.46,12946.0,195.2879,195.6323,195.1923,195.5941,12946.0
2021-02-12 10:50:00,204.42,204.56,204.37,204.47,9401.0,195.5558,195.6897,195.508,195.6036,9401.0
2021-02-12 10:55:00,204.43,204.47,204.19,204.38,11547.0,195.5654,195.6036,195.3358,195.5175,11547.0
2021-02-12 11:00:00,204.35,204.7,204.35,204.69,11760.0,195.4888,195.8237,195.4888,195.8141,11760.0
2021-02-12 11:05:00,204.74,204.83,204.5,204.73,8573.0,195.8619,195.948,195.6323,195.8524,8573.0
2021-02-12 11:10:00,204.69,204.85,204.54,204.85,9181.0,195.8141,195.9672,195.6706,195.9672,9181.0
2021-02-12 11:15:00,204.86,205.02,204.71,204.94,19706.0,195.9767,196.1298,195.8332,196.0533,19706.0
2021-02-12 11:20:00,204.95,205.15,204.89,205.14,9315.0,196.0628,196.2542,196.0054,196.2446,9315.0
2021-02-12 11:25:00,205.14,205.14,204.69,204.94,10442.0,196.2446,196.2446,195.8141,196.0533,10442.0
2021-02-12 11:30:00,204.88,205.19,204.72,205.16,9076.0,195.9959,196.2924,195.8428,196.2637,9076.0
2021-02-12 11:35:00,205.23,205.37,205.04,205.05,10913.0,196.3307,196.4646,196.1489,196.1585,10913.0
2021-02-12 11:40:00,205.01,205.06,204.91,205.02,16102.0,196.1202,196.1681,196.0246,196.1298,16102.0
2021-02-12 11:45:00,204.95,205.09,204.75,204.81,55949.0,196.0628,196.1968,195.8715,195.9289,55949.0
2021-02-12 11:50:00,204.75,204.91,204.69,204.9,10715.0,195.8715,196.0246,195.8141,196.015,10715.0
2021-02-12 11:55:00,204.85,204.98,204.85,204.97,5421.0,195.9672,196.0915,195.9672,196.082,5421.0
2021-02-12 12:00:00,204.94,204.95,204.77,204.89,12266.0,196.0533,196.0628,195.8906,196.0054,12266.0
2021-02-12 12:05:00,204.94,205.4,204.93,205.28,8862.0,196.0533,196.4933,196.0437,196.3785,8862.0
2021-02-12 12:10:00,205.21,205.29,205.13,205.16,7820.0,196.3115,196.3881,196.235,196.2637,7820.0
2021-02-12 12:15:00,205.15,205.36,205.15,205.25,42282.0,196.2542,196.455,196.2542,196.3498,42282.0
2021-02-12 12:20:00,205.27,205.47,205.23,205.46,39940.0,196.3689,196.5603,196.3307,196.5507,39940.0
2021-02-12 12:25:00,205.45,205.66,205.32,205.66,10491.0,196.5411,196.742,196.4168,196.742,10491.0
2021-02-12 12:30:00,205.66,206.03,205.63,205.87,28310.0,196.742,197.096,196.7133,196.9429,28310.0
2021-02-12 12:35:00,205.84,205.86,205.62,205.68,6349.0,196.9142,196.9334,196.7038,196.7612,6349.0
2021-02-12 12:40:00,205.66,205.66,205.43,205.58,14549.0,196.742,196.742,196.522,196.6655,14549.0
2021-02-12 12:45:00,205.59,205.78,205.54,205.77,10356.0,196.6751,196.8568,196.6272,196.8473,10356.0
2021-02-12 12:50:00,205.81,205.83,205.67,205.75,7534.0,196.8855,196.9047,196.7516,196.8281,7534.0
2021-02-12 12:55:00,205.65,205.81,205.64,205.79,12161.0,196.7325,196.8855,196.7229,196.8664,12161.0
2021-02-12 13:00:00,205.81,205.87,205.64,205.7,7553.0,196.8855,196.9429,196.7229,196.7803,7553.0
2021-02-12 13:05:00,205.7,205.73,205.53,205.66,16101.0,196.7803,196.809,196.6177,196.742,16101.0
2021-02-12 13:10:00,205.61,205.72,205.6,205.7,7457.0,196.6942,196.7994,196.6846,196.7803,7457.0
2021-02-12 13:15:00,205.7,205.9,205.64,205.73,10323.0,196.7803,196.9716,196.7229,196.809,10323.0
2021-02-12 13:20:00,205.69,205.83,205.62,205.8,13346.0,196.7707,196.9047,196.7038,196.876,13346.0
2021-02-12 13:25:00,205.75,205.79,205.69,205.79,6653.0,196.8281,196.8664,196.7707,196.8664,6653.0
2021-02-12 13:30:00,205.85,205.91,205.81,205.91,11226.0,196.9238,196.9812,196.8855,196.9812,11226.0
2021-02-12 13:35:00,205.85,206.15,205.84,206.12,17873.0,196.9238,197.2108,196.9142,197.1821,17873.0
2021-02-12 13:40:00,206.22,206.22,206.04,206.21,11480.0,197.2778,197.2778,197.1056,197.2682,11480.0
2021-02-12 13:45:00,206.13,206.34,206.11,206.14,20615.0,197.1917,197.3925,197.1725,197.2012,20615.0
2021-02-12 13:50:00,206.14,206.34,206.11,206.27,14414.0,197.2012,197.3925,197.1725,197.3256,14414.0
2021-02-12 13:55:00,206.29,206.45,206.21,206.4,20846.0,197.3447,197.4978,197.2682,197.4499,20846.0
2021-02-12 14:00:00,206.44,206.52,206.14,206.33,20952.0,197.4882,197.5647,197.2012,197.383,20952.0
2021-02-12 14:05:00,206.31,206.31,205.78,206.03,37609.0,197.3638,197.3638,196.8568,197.096,37609.0
2021-02-12 14:10:00,205.99,206.1,205.98,206.05,104633.0,197.0577,197.163,197.0482,197.1151,104633.0
2021-02-12 14:15:00,206.02,206.09,205.91,206.09,14947.0,197.0864,197.1534,196.9812,197.1534,14947.0
2021-02-12 14:20:00,206.17,206.22,206.13,206.22,10539.0,197.2299,197.2778,197.1917,197.2778,10539.0
2021-02-12 14:25:00,206.22,206.38,206.18,206.23,10785.0,197.2778,197.4308,197.2395,197.2873,10785.0
2021-02-12 14:30:00,206.25,206.41,206.21,206.35,11813.0,197.3065,197.4595,197.2682,197.4021,11813.0
2021-02-12 14:35:00,206.34,206.43,206.23,206.35,11138.0,197.3925,197.4786,197.2873,197.4021,11138.0
2021-02-12 14:40:00,206.36,206.39,206.19,206.28,10751.0,197.4117,197.4404,197.2491,197.3352,10751.0
2021-02-12 14:45:00,206.3,206.75,206.3,206.73,15508.0,197.3543,197.7848,197.3543,197.7656,15508.0
2021-02-12 14:50:00,206.73,207.0,206.72,206.79,23340.0,197.7656,198.0239,197.7561,197.823,23340.0
2021-02-12 14:55:00,206.79,206.96,206.62,206.62,13655.0,197.823,197.9857,197.6604,197.6604,13655.0
2021-02-12 15:00:00,206.54,206.61,206.07,206.08,10598.0,197.5839,197.6508,197.1343,197.1438,10598.0
2021-02-12 15:05:00,206.11,206.11,205.85,205.88,13642.0,197.1725,197.1725,196.9238,196.9525,13642.0
2021-02-12 15:10:00,205.88,206.06,205.86,206.04,16545.0,196.9525,197.1247,196.9334,197.1056,16545.0
2021-02-12 15:15:00,206.03,206.06,205.89,205.98,14116.0,197.096,197.1247,196.9621,197.0482,14116.0
2021-02-12 15:20:00,205.97,206.33,205.9,206.32,18024.0,197.0386,197.383,196.9716,197.3734,18024.0
2021-02-12 15:25:00,206.34,206.67,206.34,206.53,16046.0,197.3925,197.7082,197.3925,197.5743,16046.0
2021-02-12 15:30:00,206.54,206.97,206.52,206.94,23083.0,197.5839,197.9952,197.5647,197.9665,23083.0
2021-02-12 15:35:00,206.94,207.48,206.93,207.46,46040.0,197.9665,198.4831,197.957,198.464,46040.0
2021-02-12 15:40:00,207.44,207.48,207.2,207.47,35969.0,198.4449,198.4831,198.2153,198.4735,35969.0
2021-02-12 15:45:00,207.42,207.54,207.2,207.5,41380.0,198.4257,198.5405,198.2153,198.5022,41380.0
2021-02-12 15:50:00,207.54,207.9,207.46,207.67,65619.0,198.5405,198.8849,198.464,198.6649,65619.0
2021-02-12 15:55:00,207.68,208.22,207.31,207.34,225293.0,198.6744,199.191,198.3205,198.3492,225293.0
2021-02-16 09:30:00,205.98,207.49,205.75,207.31,114671.0,197.0482,198.4927,196.8281,198.3205,114671.0
2021-02-16 09:35:00,207.22,207.25,206.4,206.55,19753.0,198.2344,198.2631,197.4499,197.5934,19753.0
2021-02-16 09:40:00,206.6,206.64,206.1,206.15,33655.0,197.6413,197.6795,197.163,197.2108,33655.0
2021-02-16 09:45:00,205.96,206.61,205.9,206.31,128169.0,197.029,197.6508,196.9716,197.3638,128169.0
2021-02-16 09:50:00,206.25,206.33,205.62,205.85,27230.0,197.3065,197.383,196.7038,196.9238,27230.0
2021-02-16 09:55:00,205.83,205.94,205.19,205.51,17937.0,196.9047,197.0099,196.2924,196.5985,17937.0
2021-02-16 10:00:00,205.55,205.72,205.08,205.13,20585.0,196.6368,196.7994,196.1872,196.235,20585.0
2021-02-16 10:05:00,205.18,205.23,204.89,205.08,12955.0,196.2828,196.3307,196.0054,196.1872,12955.0
2021-02-16 10:10:00,205.02,205.3,204.86,205.3,20801.0,196.1298,196.3976,195.9767,196.3976,20801.0
2021-02-16 10:15:00,205.23,205.45,204.83,205.02,15992.0,196.3307,196.5411,195.948,196.1298,15992.0
2021-02-16 10:20:00,205.0,205.08,204.81,205.08,13319.0,196.1107,196.1872,195.9289,196.1872,13319.0
2021-02-16 10:25:00,205.06,205.77,205.03,205.7,31391.0,196.1681,196.8473,196.1394,196.7803,31391.0
2021-02-16 10:30:00,205.7,205.93,205.56,205.66,23939.0,196.7803,197.0003,196.6464,196.742,23939.0
2021-02-16 10:35:00,205.75,205.78,205.44,205.47,15202.0,196.8281,196.8568,196.5316,196.5603,15202.0
2021-02-16 10:40:00,205.45,205.6,205.27,205.38,13090.0,196.5411,196.6846,196.3689,196.4742,13090.0
2021-02-16 10:45:00,205.35,205.35,205.03,205.04,24064.0,196.4455,196.4455,196.1394,196.1489,24064.0
2021-02-16 10:50:00,205.03,205.37,204.98,205.23,24157.0,196.1394,196.4646,196.0915,196.3307,24157.0
2021-02-16 10:55:00,205.29,205.54,205.12,205.47,11351.0,196.3881,196.6272,196.2255,196.5603,11351.0
2021-02-16 11:00:00,205.48,205.78,205.43,205.7,20404.0,196.5698,196.8568,196.522,196.7803,20404.0
2021-02-16 11:05:00,205.72,205.72,205.08,205.13,32738.0,196.7994,196.7994,196.1872,196.235,32738.0
2021-02-16 11:10:00,205.09,205.32,205.07,205.22,15774.0,196.1968,196.4168,196.1776,196.3211,15774.0
2021-02-16 11:15:00,205.22,205.24,205.01,205.11,15441.0,196.3211,196.3402,196.1202,196.2159,15441.0
2021-02-16 11:20:00,205.1,205.13,204.37,204.46,15063.0,196.2063,196.235,195.508,195.5941,15063.0
2021-02-16 11:25:00,204.44,204.44,203.72,203.83,12836.0,195.5749,195.5749,194.8862,194.9914,12836.0
2021-02-16 11:30:00,203.88,204.35,203.61,204.34,17963.0,195.0392,195.4888,194.7809,195.4793,17963.0
2021-02-16 11:35:00,204.3,204.3,204.04,204.09,16894.0,195.441,195.441,195.1923,195.2401,16894.0
2021-02-16 11:40:00,204.12,204.33,204.09,204.26,10327.0,195.2688,195.4697,195.2401,195.4027,10327.0
2021-02-16 11:45:00,204.27,204.67,204.24,204.57,16547.0,195.4123,195.795,195.3836,195.6993,16547.0
2021-02-16 11:50:00,204.55,204.8,204.47,204.59,12262.0,195.6802,195.9193,195.6036,195.7184,12262.0
2021-02-16 11:55:00,204.59,204.59,204.42,204.53,22760.0,195.7184,195.7184,195.5558,195.661,22760.0
2021-02-16 12:00:00,204.5,204.79,204.46,204.5,19732.0,195.6323,195.9098,195.5941,195.6323,19732.0
2021-02-16 12:05:00,204.47,204.48,204.26,204.26,14169.0,195.6036,195.6132,195.4027,195.4027,14169.0
2021-02-16 12:10:00,204.25,204.74,204.23,204.54,9922.0,195.3932,195.8619,195.374,195.6706,9922.0
2021-02-16 12:15:00,204.54,204.83,204.51,204.83,9451.0,195.6706,195.948,195.6419,195.948,9451.0
2021-02-16 12:20:00,204.77,204.88,204.57,204.88,15007.0,195.8906,195.9959,195.6993,195.9959,15007.0
2021-02-16 12:25:00,204.88,205.1,204.88,205.02,7757.0,195.9959,196.2063,195.9959,196.1298,7757.0
2021-02-16 12:30:00,205.02,205.08,204.88,204.94,9107.0,196.1298,196.1872,195.9959,196.0533,9107.0
2021-02-16 12:35:00,204.91,205.13,204.85,204.97,10528.0,196.0246,196.235,195.9672,196.082,10528.0
2021-02-16 12:40:00,205.0,205.05,204.78,204.8,10417.0,196.1107,196.1585,195.9002,195.9193,10417.0
2021-02-16 12:45:00,204.73,205.11,204.73,204.85,10575.0,195.8524,196.2159,195.8524,195.9672,10575.0
2021-02-16 12:50:00,204.94,204.98,204.78,204.93,11310.0,196.0533,196.0915,195.9002,196.0437,11310.0
2021-02-16 12:55:00,204.95,205.25,204.95,205.25,15326.0,196.0628,196.3498,196.0628,196.3498,15326.0
2021-02-16 13:00:00,205.28,205.42,205.28,205.4,5162.0,196.3785,196.5124,196.3785,196.4933,5162.0
2021-02-16 13:05:00,205.4,205.79,205.32,205.78,13628.0,196.4933,196.8664,196.4168,196.8568,13628.0
2021-02-16 13:10:00,205.78,205.89,205.5,205.89,17364.0,196.8568,196.9621,196.589,196.9621,17364.0
2021-02-16 13:15:00,205.86,205.93,205.78,205.83,10911.0,196.9334,197.0003,196.8568,196.9047,10911.0
2021-02-16 13:20:00,205.82,206.0,205.82,206.0,12335.0,196.8951,197.0673,196.8951,197.0673,12335.0
2021-02-16 13:25:00,206.06,206.15,205.92,206.1,13626.0,197.1247,197.2108,196.9908,197.163,13626.0
2021-02-16 13:30:00,206.14,206.24,206.05,206.19,12112.0,197.2012,197.2969,197.1151,197.2491,12112.0
2021-02-16 13:35:00,206.21,206.3,205.89,205.99,43842.0,197.2682,197.3543,196.9621,197.0577,43842.0
2021-02-16 13:40:00,206.0,206.04,205.91,205.96,19470.0,197.0673,197.1056,196.9812,197.029,19470.0
2021-02-16 13:45:00,205.95,205.99,205.85,205.93,9552.0,197.0195,197.0577,196.9238,197.0003,9552.0
2021-02-16 13:50:00,205.87,205.99,205.84,205.96,6618.0,196.9429,197.0577,196.9142,197.029,6618.0
2021-02-16 13:55:00,205.93,205.93,205.8,205.87,8543.0,197.0003,197.0003,196.876,196.9429,8543.0
2021-02-16 14:00:00,205.82,205.9,205.78,205.85,10154.0,196.8951,196.9716,196.8568,196.9238,10154.0
2021-02-16 14:05:00,205.87,206.02,205.87,205.93,9829.0,196.9429,197.0864,196.9429,197.0003,9829.0
2021-02-16 14:10:00,205.92,205.92,205.72,205.73,3204.0,196.9908,196.9908,196.7994,196.809,3204.0
2021-02-16 14:15:00,205.73,206.1,205.72,206.02,15205.0,196.809,197.163,196.7994,197.0864,15205.0
2021-02-16 14:20:00,206.03,206.13,206.0,206.13,8816.0,197.096,197.1917,197.0673,197.1917,8816.0
2021-02-16 14:25:00,206.11,206.32,206.11,206.31,9388.0,197.1725,197.3734,197.1725,197.3638,9388.0
2021-02-16 14:30:00,206.31,206.54,206.3,206.54,21517.0,197.3638,197.5839,197.3543,197.5839,21517.0
2021-02-16 14:35:00,206.51,206.57,206.48,206.57,8041.0,197.5552,197.6126,197.5265,197.6126,8041.0
2021-02-16 14:40:00,206.56,206.57,206.39,206.42,60157.0,197.603,197.6126,197.4404,197.4691,60157.0
2021-02-16 14:45:00,206.42,206.52,206.37,206.52,10571.0,197.4691,197.5647,197.4212,197.5647,10571.0
2021-02-16 14:50:00,206.52,206.52,206.34,206.35,12191.0,197.5647,197.5647,197.3925,197.4021,12191.0
2021-02-16 14:55:00,206.28,206.3,206.21,206.27,9650.0,197.3352,197.3543,197.2682,197.3256,9650.0
2021-02-16 15:00:00,206.25,206.25,205.95,206.05,9284.0,197.3065,197.3065,197.0195,197.1151,9284.0
2021-02-16 15:05:00,206.02,206.27,206.01,206.25,8213.0,197.0864,197.3256,197.0769,197.3065,8213.0
2021-02-16 15:10:00,206.26,206.46,206.13,206.46,16562.0,197.316,197.5073,197.1917,197.5073,16562.0
2021-02-16 15:15:00,206.46,206.88,206.41,206.68,22386.0,197.5073,197.9091,197.4595,197.7178,22386.0
2021-02-16 15:20:00,206.71,206.76,206.47,206.48,15142.0,197.7465,197.7943,197.5169,197.5265,15142.0
2021-02-16 15:25:00,206.46,206.55,206.3,206.33,8112.0,197.5073,197.5934,197.3543,197.383,8112.0
2021-02-16 15:30:00,206.29,206.47,206.27,206.39,9864.0,197.3447,197.5169,197.3256,197.4404,9864.0
2021-02-16 15:35:00,206.41,206.49,206.17,206.23,10181.0,197.4595,197.536,197.2299,197.2873,10181.0
2021-02-16 15:40:00,206.26,206.65,206.16,206.52,16458.0,197.316,197.6891,197.2204,197.5647,16458.0
2021-02-16 15:45:00,206.55,206.59,206.35,206.35,17293.0,197.5934,197.6317,197.4021,197.4021,17293.0
2021-02-16 15:50:00,206.35,206.39,206.1,206.31,43016.0,197.4021,197.4404,197.163,197.3638,43016.0
2021-02-16 15:55:00,206.28,206.46,205.69,205.74,137980.0,197.3352,197.5073,196.7707,196.8186,137980.0
2021-02-17 09:30:00,205.01,205.3,204.48,204.68,120076.0,196.1202,196.3976,195.6132,195.8045,120076.0
2021-02-17 09:35:00,204.78,205.77,204.78,205.03,43775.0,195.9002,196.8473,195.9002,196.1394,43775.0
2021-02-17 09:40:00,205.11,205.39,204.81,204.92,41990.0,196.2159,196.4837,195.9289,196.0341,41990.0
2021-02-17 09:45:00,204.9,205.18,204.89,205.15,48451.0,196.015,196.2828,196.0054,196.2542,48451.0
2021-02-17 09:50:00,205.07,205.67,204.98,205.67,24598.0,196.1776,196.7516,196.0915,196.7516,24598.0
2021-02-17 09:55:00,205.69,205.77,205.3,205.39,77345.0,196.7707,196.8473,196.3976,196.4837,77345.0
2021-02-17 10:00:00,205.39,205.72,205.38,205.54,36575.0,196.4837,196.7994,196.4742,196.6272,36575.0
2021-02-17 10:05:00,205.6,205.77,205.39,205.75,14653.0,196.6846,196.8473,196.4837,196.8281,14653.0
2021-02-17 10:10:00,205.74,205.9,205.65,205.73,26373.0,196.8186,196.9716,196.7325,196.809,26373.0
2021-02-17 10:15:00,205.68,205.78,205.25,205.78,12135.0,196.7612,196.8568,196.3498,196.8568,12135.0
2021-02-17 10:20:00,205.78,206.04,205.61,205.9,17033.0,196.8568,197.1056,196.6942,196.9716,17033.0
2021-02-17 10:25:00,205.76,206.02,205.71,205.82,11324.0,196.8377,197.0864,196.7899,196.8951,11324.0
2021-02-17 10:30:00,205.78,205.92,205.54,205.61,39664.0,196.8568,196.9908,196.6272,196.6942,39664.0
2021-02-17 10:35:00,205.64,206.03,205.64,205.95,48651.0,196.7229,197.096,196.7229,197.0195,48651.0
2021-02-17 10:40:00,205.85,205.92,205.39,205.43,26056.0,196.9238,196.9908,196.4837,196.522,26056.0
2021-02-17 10:45:00,205.43,205.82,205.34,205.82,103131.0,196.522,196.8951,196.4359,196.8951,103131.0
2021-02-17 10:50:00,205.75,205.76,205.45,205.45,9060.0,196.8281,196.8377,196.5411,196.5411,9060.0
2021-02-17 10:55:00,205.54,205.71,205.42,205.5,115908.0,196.6272,196.7899,196.5124,196.589,115908.0
2021-02-17 11:00:00,205.49,205.53,205.11,205.31,17996.0,196.5794,196.6177,196.2159,196.4072,17996.0
2021-02-17 11:05:00,205.24,205.81,205.0,205.59,27360.0,196.3402,196.8855,196.1107,196.6751,27360.0
2021-02-17 11:10:00,205.59,205.6,205.31,205.37,42452.0,196.6751,196.6846,196.4072,196.4646,42452.0
2021-02-17 11:15:00,205.34,205.59,205.18,205.5,14056.0,196.4359,196.6751,196.2828,196.589,14056.0
2021-02-17 11:20:00,205.59,205.64,205.37,205.56,62026.0,196.6751,196.7229,196.4646,196.6464,62026.0
2021-02-17 11:25:00,205.5,205.51,205.25,205.43,13471.0,196.589,196.5985,196.3498,196.522,13471.0
2021-02-17 11:30:00,205.31,205.34,204.57,204.58,12594.0,196.4072,196.4359,195.6993,195.7089,12594.0
2021-02-17 11:35:00,204.64,204.66,204.33,204.43,14858.0,195.7663,195.7854,195.4697,195.5654,14858.0
2021-02-17 11:40:00,204.39,204.73,204.26,204.44,15882.0,195.5271,195.8524,195.4027,195.5749,15882.0
2021-02-17 11:45:00,204.44,204.92,204.42,204.84,13300.0,195.5749,196.0341,195.5558,195.9576,13300.0
2021-02-17 11:50:00,204.83,205.1,204.76,204.91,12138.0,195.948,196.2063,195.8811,196.0246,12138.0
2021-02-17 11:55:00,204.9,205.0,204.54,204.54,14653.0,196.015,196.1107,195.6706,195.6706,14653.0
2021-02-17 12:00:00,204.56,204.8,204.52,204.56,11753.0,195.6897,195.9193,195.6515,195.6897,11753.0
2021-02-17 12:05:00,204.62,204.65,204.31,204.65,14015.0,195.7471,195.7758,195.4506,195.7758,14015.0
2021-02-17 12:10:00,204.65,204.75,204.47,204.47,9631.0,195.7758,195.8715,195.6036,195.6036,9631.0
2021-02-17 12:15:00,204.51,204.57,204.34,204.44,23315.0,195.6419,195.6993,195.4793,195.5749,23315.0
2021-02-17 12:20:00,204.49,204.53,204.34,204.5,11324.0,195.6228,195.661,195.4793,195.6323,11324.0
2021-02-17 12:25:00,204.47,204.53,204.36,204.51,24958.0,195.6036,195.661,195.4984,195.6419,24958.0
2021-02-17 12:30:00,204.64,204.75,204.34,204.47,15650.0,195.7663,195.8715,195.4793,195.6036,15650.0
2021-02-17 12:35:00,204.56,204.56,204.36,204.5,9761.0,195.6897,195.6897,195.4984,195.6323,9761.0
2021-02-17 12:40:00,204.51,204.74,204.51,204.7,5069.0,195.6419,195.8619,195.6419,195.8237,5069.0
2021-02-17 12:45:00,204.69,204.84,204.61,204.75,65445.0,195.8141,195.9576,195.7376,195.8715,65445.0
2021-02-17 12:50:00,204.76,204.91,204.72,204.79,16605.0,195.8811,196.0246,195.8428,195.9098,16605.0
2021-02-17 12:55:00,204.77,204.86,204.74,204.84,13642.0,195.8906,195.9767,195.8619,195.9576,13642.0
2021-02-17 13:00:00,204.82,204.83,204.57,204.72,19620.0,195.9385,195.948,195.6993,195.8428,19620.0
2021-02-17 13:05:00,204.72,204.9,204.72,204.9,4571.0,195.8428,196.015,195.8428,196.015,4571.0
2021-02-17 13:10:00,204.91,204.91,204.77,204.87,5400.0,196.0246,196.0246,195.8906,195.9863,5400.0
2021-02-17 13:15:00,204.88,205.0,204.87,204.92,16633.0,195.9959,196.1107,195.9863,196.0341,16633.0
2021-02-17 13:20:00,204.89,204.89,204.72,204.75,5415.0,196.0054,196.0054,195.8428,195.8715,5415.0
2021-02-17 13:25:00,204.73,204.73,204.41,204.45,24261.0,195.8524,195.8524,195.5462,195.5845,24261.0
2021-02-17 13:30:00,204.43,204.6,204.37,204.56,8200.0,195.5654,195.728,195.508,195.6897,8200.0
2021-02-17 13:35:00,204.56,204.62,204.46,204.57,6861.0,195.6897,195.7471,195.5941,195.6993,6861.0
2021-02-17 13:40:00,204.59,204.96,204.59,204.87,6097.0,195.7184,196.0724,195.7184,195.9863,6097.0
2021-02-17 13:45:00,204.82,204.82,204.65,204.65,4149.0,195.9385,195.9385,195.7758,195.7758,4149.0
2021-02-17 13:50:00,204.65,204.78,204.64,204.68,6124.0,195.7758,195.9002,195.7663,195.8045,6124.0
2021-02-17 13:55:00,204.7,204.82,204.62,204.82,12198.0,195.8237,195.9385,195.7471,195.9385,12198.0
2021-02-17 14:00:00,204.78,204.91,204.69,204.82,4114.0,195.9002,196.0246,195.8141,195.9385,4114.0
2021-02-17 14:05:00,204.81,204.96,204.79,204.96,6119.0,195.9289,196.0724,195.9098,196.0724,6119.0
2021-02-17 14:10:00,204.97,205.0,204.9,204.9,15436.0,196.082,196.1107,196.015,196.015,15436.0
2021-02-17 14:15:00,204.92,205.0,204.9,204.9,11265.0,196.0341,196.1107,196.015,196.015,11265.0
2021-02-17 14:20:00,204.96,205.0,204.83,204.85,17374.0,196.0724,196.1107,195.948,195.9672,17374.0
2021-02-17 14:25:00,204.82,204.84,204.59,204.71,10948.0,195.9385,195.9576,195.7184,195.8332,10948.0
2021-02-17 14:30:00,204.74,204.83,204.72,204.8,12435.0,195.8619,195.948,195.8428,195.9193,12435.0
2021-02-17 14:35:00,204.78,204.95,204.73,204.94,10117.0,195.9002,196.0628,195.8524,196.0533,10117.0
2021-02-17 14:40:00,204.95,205.03,204.89,205.01,31254.0,196.0628,196.1394,196.0054,196.1202,31254.0
2021-02-17 14:45:00,205.03,205.21,205.0,205.12,10783.0,196.1394,196.3115,196.1107,196.2255,10783.0
2021-02-17 14:50:00,205.15,205.5,205.06,205.5,16212.0,196.2542,196.589,196.1681,196.589,16212.0
2021-02-17 14:55:00,205.51,205.52,205.37,205.45,10496.0,196.5985,196.6081,196.4646,196.5411,10496.0
2021-02-17 15:00:00,205.43,205.51,205.33,205.51,9936.0,196.522,196.5985,196.4263,196.5985,9936.0
2021-02-17 15:05:00,205.51,205.67,205.4,205.42,9975.0,196.5985,196.7516,196.4933,196.5124,9975.0
2021-02-17 15:10:00,205.4,205.64,205.29,205.36,16086.0,196.4933,196.7229,196.3881,196.455,16086.0
2021-02-17 15:15:00,205.42,205.79,205.38,205.78,11416.0,196.5124,196.8664,196.4742,196.8568,11416.0
2021-02-17 15:20:00,205.77,205.83,205.7,205.78,32527.0,196.8473,196.9047,196.7803,196.8568,32527.0
2021-02-17 15:25:00,205.78,206.31,205.78,206.31,12735.0,196.8568,197.3638,196.8568,197.3638,12735.0
2021-02-17 15:30:00,206.31,206.31,205.89,206.05,14597.0,197.3638,197.3638,196.9621,197.1151,14597.0
2021-02-17 15:35:00,206.05,206.22,206.04,206.22,12666.0,197.1151,197.2778,197.1056,197.2778,12666.0
2021-02-17 15:40:00,206.19,206.47,206.19,206.27,28425.0,197.2491,197.5169,197.2491,197.3256,28425.0
2021-02-17 15:45:00,206.27,206.27,205.91,206.11,28900.0,197.3256,197.3256,196.9812,197.1725,28900.0
2021-02-17 15:50:00,206.12,206.46,206.1,206.46,38068.0,197.1821,197.5073,197.163,197.5073,38068.0
2021-02-17 15:55:00,206.48,206.69,206.39,206.47,95526.0,197.5265,197.7274,197.4404,197.5169,95526.0
2021-02-18 09:30:00,205.3,205.36,204.66,204.74,119668.0,196.3976,196.455,195.7854,195.8619,119668.0
2021-02-18 09:35:00,204.76,205.42,203.4,203.62,60821.0,195.8811,196.5124,194.58,194.7905,60821.0
2021-02-18 09:40:00,203.41,204.44,203.17,204.13,33822.0,194.5896,195.5749,194.36,195.2784,33822.0
2021-02-18 09:45:00,204.13,204.42,203.71,203.85,47789.0,195.2784,195.5558,194.8766,195.0105,47789.0
2021-02-18 09:50:00,203.9,204.2,203.32,203.33,39069.0,195.0584,195.3453,194.5035,194.5131,39069.0
2021-02-18 09:55:00,203.39,203.85,203.15,203.83,48738.0,194.5705,195.0105,194.3409,194.9914,48738.0
2021-02-18 10:00:00,203.96,204.19,203.68,204.19,37183.0,195.1158,195.3358,194.8479,195.3358,37183.0
2021-02-18 10:05:00,204.05,204.05,203.3,203.58,17244.0,195.2018,195.2018,194.4844,194.7522,17244.0
2021-02-18 10:10:00,203.58,203.67,203.29,203.53,32737.0,194.7522,194.8383,194.4748,194.7044,32737.0
2021-02-18 10:15:00,203.5,203.53,202.87,202.98,25539.0,194.6757,194.7044,194.073,194.1782,25539.0
2021-02-18 10:20:00,203.02,203.34,202.91,203.33,34343.0,194.2165,194.5226,194.1113,194.5131,34343.0
2021-02-18 10:25:00,203.41,203.83,203.41,203.76,10676.0,194.5896,194.9914,194.5896,194.9244,10676.0
2021-02-18 10:30:00,203.77,203.77,203.2,203.39,37967.0,194.934,194.934,194.3887,194.5705,37967.0
2021-02-18 10:35:00,203.43,204.08,203.37,203.83,12895.0,194.6087,195.2305,194.5513,194.9914,12895.0
2021-02-18 10:40:00,203.84,204.18,203.84,203.99,15896.0,195.001,195.3262,195.001,195.1445,15896.0
2021-02-18 10:45:00,203.99,204.19,203.79,204.1,22436.0,195.1445,195.3358,194.9531,195.2497,22436.0
2021-02-18 10:50:00,204.07,204.4,204.0,204.04,16011.0,195.221,195.5367,195.154,195.1923,16011.0
2021-02-18 10:55:00,204.04,204.14,203.78,203.94,45333.0,195.1923,195.2879,194.9436,195.0966,45333.0
2021-02-18 11:00:00,203.99,204.03,203.84,203.84,19202.0,195.1445,195.1827,195.001,195.001,19202.0
2021-02-18 11:05:00,203.88,204.04,203.83,203.85,14581.0,195.0392,195.1923,194.9914,195.0105,14581.0
2021-02-18 11:10:00,203.89,203.96,203.83,203.93,35292.0,195.0488,195.1158,194.9914,195.0871,35292.0
2021-02-18 11:15:00,203.91,203.98,203.51,203.72,33377.0,195.0679,195.1349,194.6853,194.8862,33377.0
2021-02-18 11:20:00,203.72,203.75,203.21,203.28,15241.0,194.8862,194.9149,194.3983,194.4652,15241.0
2021-02-18 11:25:00,203.29,203.37,203.07,203.09,10685.0,194.4748,194.5513,194.2643,194.2835,10685.0
2021-02-18 11:30:00,203.17,203.64,203.0,203.42,37243.0,194.36,194.8096,194.1974,194.5992,37243.0
2021-02-18 11:35:00,203.43,203.43,203.01,203.17,10267.0,194.6087,194.6087,194.2069,194.36,10267.0
2021-02-18 11:40:00,203.12,203.25,203.02,203.07,12951.0,194.3122,194.4365,194.2165,194.2643,12951.0
2021-02-18 11:45:00,203.1,203.15,203.03,203.12,18976.0,194.293,194.3409,194.2261,194.3122,18976.0
2021-02-18 11:50:00,203.13,203.17,203.03,203.08,14424.0,194.3217,194.36,194.2261,194.2739,14424.0
2021-02-18 11:55:00,203.08,203.19,203.0,203.05,26630.0,194.2739,194.3791,194.1974,194.2452,26630.0
2021-02-18 12:00:00,203.06,203.06,202.81,202.81,20790.0,194.2548,194.2548,194.0156,194.0156,20790.0
2021-02-18 12:05:00,202.8,202.8,202.23,202.38,17028.0,194.0061,194.0061,193.4608,193.6043,17028.0
2021-02-18 12:10:00,202.35,202.81,202.33,202.66,23829.0,193.5756,194.0156,193.5564,193.8721,23829.0
2021-02-18 12:15:00,202.67,202.84,202.6,202.69,11307.0,193.8817,194.0443,193.8147,193.9008,11307.0
2021-02-18 12:20:00,202.73,202.75,202.45,202.53,18941.0,193.9391,193.9582,193.6712,193.7478,18941.0
2021-02-18 12:25:00,202.55,202.55,202.36,202.5,25389.0,193.7669,193.7669,193.5851,193.7191,25389.0
2021-02-18 12:30:00,202.49,202.5,202.25,202.25,12963.0,193.7095,193.7191,193.4799,193.4799,12963.0
2021-02-18 12:35:00,202.23,202.24,201.96,201.96,14598.0,193.4608,193.4703,193.2025,193.2025,14598.0
2021-02-18 12:40:00,201.97,202.08,201.87,202.01,14666.0,193.212,193.3173,193.1164,193.2503,14666.0
2021-02-18 12:45:00,202.03,202.35,202.02,202.29,20307.0,193.2694,193.5756,193.2599,193.5182,20307.0
2021-02-18 12:50:00,202.29,202.29,202.03,202.09,17477.0,193.5182,193.5182,193.2694,193.3268,17477.0
2021-02-18 12:55:00,202.12,202.29,202.12,202.13,11227.0,193.3555,193.5182,193.3555,193.3651,11227.0
2021-02-18 13:00:00,202.12,202.24,202.02,202.22,17240.0,193.3555,193.4703,193.2599,193.4512,17240.0
2021-02-18 13:05:00,202.21,202.21,201.97,202.03,10615.0,193.4416,193.4416,193.212,193.2694,10615.0
2021-02-18 13:10:00,202.01,202.35,201.99,202.28,25162.0,193.2503,193.5756,193.2312,193.5086,25162.0
2021-02-18 13:15:00,202.27,202.49,202.24,202.47,11971.0,193.499,193.7095,193.4703,193.6904,11971.0
2021-02-18 13:20:00,202.44,202.92,202.44,202.91,13458.0,193.6617,194.1208,193.6617,194.1113,13458.0
2021-02-18 13:25:00,202.9,203.28,202.9,203.16,18102.0,194.1017,194.4652,194.1017,194.3504,18102.0
2021-02-18 13:30:00,203.18,203.18,203.0,203.05,19220.0,194.3696,194.3696,194.1974,194.2452,19220.0
2021-02-18 13:35:00,203.05,203.22,202.99,202.99,14673.0,194.2452,194.4078,194.1878,194.1878,14673.0
2021-02-18 13:40:00,203.0,203.07,202.98,203.02,14028.0,194.1974,194.2643,194.1782,194.2165,14028.0
2021-02-18 13:45:00,203.06,203.08,202.98,203.05,10940.0,194.2548,194.2739,194.1782,194.2452,10940.0
2021-02-18 13:50:00,203.04,203.12,202.99,203.04,18547.0,194.2356,194.3122,194.1878,194.2356,18547.0
2021-02-18 13:55:00,203.05,203.17,202.98,203.17,22715.0,194.2452,194.36,194.1782,194.36,22715.0
2021-02-18 14:00:00,203.15,203.15,202.98,203.03,18127.0,194.3409,194.3409,194.1782,194.2261,18127.0
2021-02-18 14:05:00,203.03,203.2,203.02,203.12,16073.0,194.2261,194.3887,194.2165,194.3122,16073.0
2021-02-18 14:10:00,203.1,203.1,202.98,203.02,14658.0,194.293,194.293,194.1782,194.2165,14658.0
2021-02-18 14:15:00,203.03,203.3,202.98,203.11,18291.0,194.2261,194.4844,194.1782,194.3026,18291.0
2021-02-18 14:20:00,203.11,203.14,203.01,203.03,6938.0,194.3026,194.3313,194.2069,194.2261,6938.0
2021-02-18 14:25:00,203.03,203.12,203.03,203.05,9717.0,194.2261,194.3122,194.2261,194.2452,9717.0
2021-02-18 14:30:00,203.05,203.13,203.0,203.13,11977.0,194.2452,194.3217,194.1974,194.3217,11977.0
2021-02-18 14:35:00,203.15,203.15,203.0,203.01,13509.0,194.3409,194.3409,194.1974,194.2069,13509.0
2021-02-18 14:40:00,203.03,203.12,202.95,203.12,14669.0,194.2261,194.3122,194.1495,194.3122,14669.0
2021-02-18 14:45:00,203.08,203.1,202.87,202.97,14294.0,194.2739,194.293,194.073,194.1687,14294.0
2021-02-18 14:50:00,202.97,203.08,202.95,202.99,18216.0,194.1687,194.2739,194.1495,194.1878,18216.0
2021-02-18 14:55:00,202.98,203.17,202.96,203.07,20205.0,194.1782,194.36,194.1591,194.2643,20205.0
2021-02-18 15:00:00,203.07,203.17,203.0,203.07,13581.0,194.2643,194.36,194.1974,194.2643,13581.0
2021-02-18 15:05:00,203.09,203.22,202.77,203.16,21434.0,194.2835,194.4078,193.9774,194.3504,21434.0
2021-02-18 15:10:00,203.12,203.18,203.05,203.08,20874.0,194.3122,194.3696,194.2452,194.2739,20874.0
2021-02-18 15:15:00,203.07,203.12,202.86,202.91,33132.0,194.2643,194.3122,194.0635,194.1113,33132.0
2021-02-18 15:20:00,202.91,202.99,202.82,202.91,24014.0,194.1113,194.1878,194.0252,194.1113,24014.0
2021-02-18 15:25:00,202.92,203.07,202.82,202.84,22299.0,194.1208,194.2643,194.0252,194.0443,22299.0
2021-02-18 15:30:00,202.82,202.83,202.26,202.31,37083.0,194.0252,194.0348,193.4895,193.5373,37083.0
2021-02-18 15:35:00,202.31,202.45,202.2,202.2,42198.0,193.5373,193.6712,193.4321,193.4321,42198.0
2021-02-18 15:40:00,202.2,202.29,202.1,202.2,53334.0,193.4321,193.5182,193.3364,193.4321,53334.0
2021-02-18 15:45:00,202.2,202.35,201.85,201.85,74573.0,193.4321,193.5756,193.0972,193.0972,74573.0
2021-02-18 15:50:00,201.9,201.96,201.37,201.7,135482.0,193.1451,193.2025,192.6381,192.9538,135482.0
2021-02-18 15:55:00,201.68,201.68,200.95,201.13,370255.0,192.9346,192.9346,192.2363,192.4085,370255.0
2021-02-19 09:30:00,201.13,202.18,200.64,202.15,156549.0,192.4085,193.4129,191.9397,193.3842,156549.0
2021-02-19 09:35:00,202.06,202.06,200.96,200.96,28510.0,193.2981,193.2981,192.2458,192.2458,28510.0
2021-02-19 09:40:00,200.9,201.0,200.36,200.66,31022.0,192.1884,192.2841,191.6719,191.9588,31022.0
2021-02-19 09:45:00,200.67,200.99,200.34,200.42,29848.0,191.9684,192.2745,191.6527,191.7293,29848.0
2021-02-19 09:50:00,200.46,201.11,200.46,200.9,35119.0,191.7675,192.3893,191.7675,192.1884,35119.0
2021-02-19 09:55:00,200.88,201.2,200.63,201.14,27098.0,192.1693,192.4754,191.9301,192.418,27098.0
2021-02-19 10:00:00,201.16,201.16,200.57,200.7,13641.0,192.4372,192.4372,191.8728,191.9971,13641.0
2021-02-19 10:05:00,200.7,200.94,200.33,200.77,12669.0,191.9971,192.2267,191.6432,192.0641,12669.0
2021-02-19 10:10:00,200.7,201.09,200.67,201.0,22880.0,191.9971,192.3702,191.9684,192.2841,22880.0
2021-02-19 10:15:00,201.0,201.33,200.95,201.18,17284.0,192.2841,192.5998,192.2363,192.4563,17284.0
2021-02-19 10:20:00,201.14,201.93,201.1,201.8,12776.0,192.418,193.1738,192.3798,193.0494,12776.0
2021-02-19 10:25:00,201.84,201.84,201.55,201.84,9169.0,193.0877,193.0877,192.8103,193.0877,9169.0
2021-02-19 10:30:00,201.82,202.32,201.82,202.28,14320.0,193.0685,193.5469,193.0685,193.5086,14320.0
2021-02-19 10:35:00,202.28,202.61,202.23,202.61,12864.0,193.5086,193.8243,193.4608,193.8243,12864.0
2021-02-19 10:40:00,202.56,202.88,202.41,202.45,16711.0,193.7765,194.0826,193.633,193.6712,16711.0
2021-02-19 10:45:00,202.41,202.41,201.8,201.93,11837.0,193.633,193.633,193.0494,193.1738,11837.0
2021-02-19 10:50:00,201.93,202.16,201.83,202.05,14718.0,193.1738,193.3938,193.0781,193.2886,14718.0
2021-02-19 10:55:00,201.98,202.28,201.9,202.2,8457.0,193.2216,193.5086,193.1451,193.4321,8457.0
2021-02-19 11:00:00,202.22,202.38,202.16,202.18,9294.0,193.4512,193.6043,193.3938,193.4129,9294.0
2021-02-19 11:05:00,202.21,202.3,202.15,202.19,13600.0,193.4416,193.5277,193.3842,193.4225,13600.0
2021-02-19 11:10:00,202.25,202.26,202.07,202.17,20678.0,193.4799,193.4895,193.3077,193.4034,20678.0
2021-02-19 11:15:00,202.19,202.3,202.06,202.27,9887.0,193.4225,193.5277,193.2981,193.499,9887.0
2021-02-19 11:20:00,202.3,202.46,202.06,202.07,19582.0,193.5277,193.6808,193.2981,193.3077,19582.0
2021-02-19 11:25:00,202.06,202.08,201.53,201.75,20448.0,193.2981,193.3173,192.7911,193.0016,20448.0
2021-02-19 11:30:00,201.79,201.9,201.47,201.53,20935.0,193.0398,193.1451,192.7337,192.7911,20935.0
2021-02-19 11:35:00,201.53,201.78,201.29,201.62,18434.0,192.7911,193.0303,192.5615,192.8772,18434.0
2021-02-19 11:40:00,201.6,201.6,201.34,201.42,8679.0,192.8581,192.8581,192.6094,192.6859,8679.0
2021-02-19 11:45:00,201.39,201.48,201.14,201.23,18283.0,192.6572,192.7433,192.418,192.5041,18283.0
2021-02-19 11:50:00,201.15,201.28,201.03,201.11,13828.0,192.4276,192.552,192.3128,192.3893,13828.0
2021-02-19 11:55:00,201.16,201.18,200.93,200.97,12196.0,192.4372,192.4563,192.2171,192.2554,12196.0
2021-02-19 12:00:00,201.01,201.18,200.84,201.12,11128.0,192.2937,192.4563,192.131,192.3989,11128.0
2021-02-19 12:05:00,201.11,201.21,200.85,201.02,18461.0,192.3893,192.485,192.1406,192.3032,18461.0
2021-02-19 12:10:00,201.08,201.11,200.89,200.95,7273.0,192.3606,192.3893,192.1789,192.2363,7273.0
2021-02-19 12:15:00,200.96,201.21,200.87,201.21,13865.0,192.2458,192.485,192.1597,192.485,13865.0
2021-02-19 12:20:00,201.18,201.6,201.13,201.49,89470.0,192.4563,192.8581,192.4085,192.7529,89470.0
2021-02-19 12:25:00,201.49,201.87,201.44,201.65,13315.0,192.7529,193.1164,192.705,192.9059,13315.0
2021-02-19 12:30:00,201.69,201.71,201.09,201.09,15198.0,192.9442,192.9633,192.3702,192.3702,15198.0
2021-02-19 12:35:00,201.12,201.15,200.99,201.09,19416.0,192.3989,192.4276,192.2745,192.3702,19416.0
2021-02-19 12:40:00,201.07,201.09,200.73,200.86,37088.0,192.3511,192.3702,192.0258,192.1502,37088.0
2021-02-19 12:45:00,200.87,201.15,200.84,201.08,23155.0,192.1597,192.4276,192.131,192.3606,23155.0
2021-02-19 12:50:00,201.08,201.3,200.98,201.14,19078.0,192.3606,192.5711,192.265,192.418,19078.0
2021-02-19 12:55:00,201.12,201.34,201.05,201.34,10317.0,192.3989,192.6094,192.3319,192.6094,10317.0
2021-02-19 13:00:00,201.33,201.45,201.26,201.33,13607.0,192.5998,192.7146,192.5328,192.5998,13607.0
2021-02-19 13:05:00,201.34,201.45,201.17,201.17,16538.0,192.6094,192.7146,192.4467,192.4467,16538.0
2021-02-19 13:10:00,201.17,201.49,201.12,201.47,9508.0,192.4467,192.7529,192.3989,192.7337,9508.0
2021-02-19 13:15:00,201.45,201.54,201.41,201.5,16127.0,192.7146,192.8007,192.6763,192.7624,16127.0
2021-02-19 13:20:00,201.48,201.61,201.38,201.59,14857.0,192.7433,192.8677,192.6476,192.8485,14857.0
2021-02-19 13:25:00,201.61,201.61,201.44,201.52,12337.0,192.8677,192.8677,192.705,192.7816,12337.0
2021-02-19 13:30:00,201.51,201.55,201.45,201.53,17430.0,192.772,192.8103,192.7146,192.7911,17430.0
2021-02-19 13:35:00,201.54,201.55,201.37,201.51,9923.0,192.8007,192.8103,192.6381,192.772,9923.0
2021-02-19 13:40:00,201.53,201.7,201.52,201.7,11677.0,192.7911,192.9538,192.7816,192.9538,11677.0
2021-02-19 13:45:00,201.72,202.0,201.71,201.9,11302.0,192.9729,193.2407,192.9633,193.1451,11302.0
2021-02-19 13:50:00,201.94,202.24,201.87,202.09,23186.0,193.1833,193.4703,193.1164,193.3268,23186.0
2021-02-19 13:55:00,202.09,202.14,201.88,201.94,9210.0,193.3268,193.3747,193.1259,193.1833,9210.0
2021-02-19 14:00:00,201.97,202.0,201.69,201.74,9199.0,193.212,193.2407,192.9442,192.992,9199.0
2021-02-19 14:05:00,201.75,201.82,201.69,201.74,9614.0,193.0016,193.0685,192.9442,192.992,9614.0
2021-02-19 14:10:00,201.73,201.73,201.37,201.38,6904.0,192.9825,192.9825,192.6381,192.6476,6904.0
2021-02-19 14:15:00,201.38,201.59,201.34,201.34,10809.0,192.6476,192.8485,192.6094,192.6094,10809.0
2021-02-19 14:20:00,201.32,201.32,201.06,201.12,15033.0,192.5902,192.5902,192.3415,192.3989,15033.0
2021-02-19 14:25:00,201.08,201.13,200.8,200.93,16019.0,192.3606,192.4085,192.0928,192.2171,16019.0
2021-02-19 14:30:00,200.94,201.29,200.94,201.15,15333.0,192.2267,192.5615,192.2267,192.4276,15333.0
2021-02-19 14:35:00,201.16,201.16,200.9,200.93,16811.0,192.4372,192.4372,192.1884,192.2171,16811.0
2021-02-19 14:40:00,200.93,201.08,200.92,201.06,17401.0,192.2171,192.3606,192.2076,192.3415,17401.0
2021-02-19 14:45:00,201.05,201.1,200.91,201.0,27847.0,192.3319,192.3798,192.198,192.2841,27847.0
2021-02-19 14:50:00,200.99,200.99,200.88,200.96,22570.0,192.2745,192.2745,192.1693,192.2458,22570.0
2021-02-19 14:55:00,200.94,200.94,200.77,200.84,16281.0,192.2267,192.2267,192.0641,192.131,16281.0
2021-02-19 15:00:00,200.84,200.9,200.77,200.79,17793.0,192.131,192.1884,192.0641,192.0832,17793.0
2021-02-19 15:05:00,200.79,200.83,200.55,200.55,26806.0,192.0832,192.1215,191.8536,191.8536,26806.0
2021-02-19 15:10:00,200.57,201.04,200.47,200.91,18659.0,191.8728,192.3224,191.7771,192.198,18659.0
2021-02-19 15:15:00,200.86,201.14,200.66,201.0,27681.0,192.1502,192.418,191.9588,192.2841,27681.0
2021-02-19 15:20:00,201.0,201.06,200.87,200.89,15091.0,192.2841,192.3415,192.1597,192.1789,15091.0
2021-02-19 15:25:00,200.89,201.14,200.87,201.11,20893.0,192.1789,192.418,192.1597,192.3893,20893.0
2021-02-19 15:30:00,201.1,201.13,200.88,200.95,22655.0,192.3798,192.4085,192.1693,192.2363,22655.0
2021-02-19 15:35:00,200.99,201.27,200.95,201.27,15994.0,192.2745,192.5424,192.2363,192.5424,15994.0
2021-02-19 15:40:00,201.3,201.36,200.92,201.01,23663.0,192.5711,192.6285,192.2076,192.2937,23663.0
2021-02-19 15:45:00,201.02,201.46,201.0,201.14,32424.0,192.3032,192.7242,192.2841,192.418,32424.0
2021-02-19 15:50:00,201.06,201.13,200.79,200.95,38897.0,192.3415,192.4085,192.0832,192.2363,38897.0
2021-02-19 15:55:00,200.96,201.0,200.41,200.92,93780.0,192.2458,192.2841,191.7197,192.2076,93780.0
2021-02-22 09:30:00,199.18,199.78,198.23,198.29,86827.0,190.543,191.117,189.6342,189.6916,86827.0
2021-02-22 09:35:00,198.27,199.12,198.23,198.45,22055.0,189.6725,190.4856,189.6342,189.8447,22055.0
2021-02-22 09:40:00,198.46,198.88,198.06,198.62,41959.0,189.8542,190.256,189.4716,190.0073,41959.0
2021-02-22 09:45:00,198.56,198.9,198.29,198.51,8662.0,189.9499,190.2752,189.6916,189.9021,8662.0
2021-02-22 09:50:00,198.52,198.58,197.97,198.14,23268.0,189.9116,189.969,189.3855,189.5481,23268.0
2021-02-22 09:55:00,198.18,198.59,198.18,198.45,40298.0,189.5864,189.9786,189.5864,189.8447,40298.0
2021-02-22 10:00:00,198.45,198.99,198.45,198.72,13616.0,189.8447,190.3613,189.8447,190.103,13616.0
2021-02-22 10:05:00,198.73,198.73,198.16,198.39,34011.0,190.1125,190.1125,189.5673,189.7873,34011.0
2021-02-22 10:10:00,198.4,198.53,198.25,198.25,13026.0,189.7968,189.9212,189.6534,189.6534,13026.0
2021-02-22 10:15:00,198.26,198.36,197.96,198.16,29406.0,189.6629,189.7586,189.3759,189.5673,29406.0
2021-02-22 10:20:00,198.15,198.29,198.01,198.07,25470.0,189.5577,189.6916,189.4238,189.4812,25470.0
2021-02-22 10:25:00,198.2,198.34,198.15,198.32,7661.0,189.6055,189.7395,189.5577,189.7203,7661.0
2021-02-22 10:30:00,198.32,198.56,198.22,198.52,18688.0,189.7203,189.9499,189.6247,189.9116,18688.0
2021-02-22 10:35:00,198.66,198.77,198.46,198.65,17752.0,190.0456,190.1508,189.8542,190.036,17752.0
2021-02-22 10:40:00,198.68,198.84,198.36,198.72,68918.0,190.0647,190.2178,189.7586,190.103,68918.0
2021-02-22 10:45:00,198.79,198.98,198.68,198.86,13617.0,190.1699,190.3517,190.0647,190.2369,13617.0
2021-02-22 10:50:00,198.92,198.92,198.22,198.3,13098.0,190.2943,190.2943,189.6247,189.7012,13098.0
2021-02-22 10:55:00,198.22,198.95,198.16,198.95,15541.0,189.6247,190.323,189.5673,190.323,15541.0
2021-02-22 11:00:00,198.9,198.98,198.44,198.5,17740.0,190.2752,190.3517,189.8351,189.8925,17740.0
2021-02-22 11:05:00,198.46,198.69,198.31,198.68,10416.0,189.8542,190.0743,189.7108,190.0647,10416.0
2021-02-22 11:10:00,198.69,198.87,198.53,198.72,9371.0,190.0743,190.2465,189.9212,190.103,9371.0
2021-02-22 11:15:00,198.75,198.93,198.66,198.86,5644.0,190.1317,190.3039,190.0456,190.2369,5644.0
2021-02-22 11:20:00,198.83,198.85,198.41,198.43,8754.0,190.2082,190.2273,189.8064,189.8255,8754.0
2021-02-22 11:25:00,198.47,198.5,198.29,198.34,9541.0,189.8638,189.8925,189.6916,189.7395,9541.0
2021-02-22 11:30:00,198.38,198.38,198.08,198.21,11315.0,189.7777,189.7777,189.4907,189.6151,11315.0
2021-02-22 11:35:00,198.2,198.3,198.14,198.22,17353.0,189.6055,189.7012,189.5481,189.6247,17353.0
2021-02-22 11:40:00,198.22,198.47,198.19,198.44,7704.0,189.6247,189.8638,189.596,189.8351,7704.0
2021-02-22 11:45:00,198.42,198.62,198.39,198.46,3562.0,189.816,190.0073,189.7873,189.8542,3562.0
2021-02-22 11:50:00,198.5,198.66,198.45,198.64,11105.0,189.8925,190.0456,189.8447,190.0264,11105.0
2021-02-22 11:55:00,198.63,198.96,198.56,198.94,9877.0,190.0169,190.3326,189.9499,190.3134,9877.0
2021-02-22 12:00:00,198.96,199.18,198.89,199.06,13852.0,190.3326,190.543,190.2656,190.4282,13852.0
2021-02-22 12:05:00,199.07,199.23,199.06,199.16,8035.0,190.4378,190.5909,190.4282,190.5239,8035.0
2021-02-22 12:10:00,199.24,199.35,199.06,199.15,8492.0,190.6004,190.7057,190.4282,190.5143,8492.0
2021-02-22 12:15:00,199.11,199.48,199.11,199.33,8857.0,190.4761,190.83,190.4761,190.6865,8857.0
2021-02-22 12:20:00,199.34,199.34,198.94,198.96,8343.0,190.6961,190.6961,190.3134,190.3326,8343.0
2021-02-22 12:25:00,198.97,199.08,198.91,198.96,9296.0,190.3421,190.4474,190.2847,190.3326,9296.0
2021-02-22 12:30:00,198.89,198.92,198.7,198.92,7595.0,190.2656,190.2943,190.0838,190.2943,7595.0
2021-02-22 12:35:00,198.9,199.1,198.88,199.0,9673.0,190.2752,190.4665,190.256,190.3708,9673.0
2021-02-22 12:40:00,199.02,199.07,198.89,199.0,10819.0,190.39,190.4378,190.2656,190.3708,10819.0
2021-02-22 12:45:00,199.03,199.04,198.92,198.95,5384.0,190.3995,190.4091,190.2943,190.323,5384.0
2021-02-22 12:50:00,198.92,199.11,198.85,199.06,7618.0,190.2943,190.4761,190.2273,190.4282,7618.0
2021-02-22 12:55:00,199.03,199.22,198.98,199.18,5714.0,190.3995,190.5813,190.3517,190.543,5714.0
2021-02-22 13:00:00,199.16,199.36,199.15,199.23,7432.0,190.5239,190.7152,190.5143,190.5909,7432.0
2021-02-22 13:05:00,199.2,199.28,199.17,199.17,6553.0,190.5622,190.6387,190.5335,190.5335,6553.0
2021-02-22 13:10:00,199.22,199.24,199.13,199.13,12590.0,190.5813,190.6004,190.4952,190.4952,12590.0
2021-02-22 13:15:00,199.13,199.3,199.12,199.2,7358.0,190.4952,190.6578,190.4856,190.5622,7358.0
2021-02-22 13:20:00,199.23,199.47,199.15,199.47,11006.0,190.5909,190.8205,190.5143,190.8205,11006.0
2021-02-22 13:25:00,199.47,199.77,199.38,199.72,17256.0,190.8205,191.1074,190.7344,191.0596,17256.0
2021-02-22 13:30:00,199.72,199.79,199.71,199.77,6397.0,191.0596,191.1266,191.05,191.1074,6397.0
2021-02-22 13:35:00,199.77,199.88,199.76,199.81,7189.0,191.1074,191.2127,191.0979,191.1457,7189.0
2021-02-22 13:40:00,199.84,199.93,199.73,199.91,6399.0,191.1744,191.2605,191.0692,191.2414,6399.0
2021-02-22 13:45:00,199.9,199.92,199.71,199.76,5113.0,191.2318,191.2509,191.05,191.0979,5113.0
2021-02-22 13:50:00,199.75,199.79,199.57,199.72,6687.0,191.0883,191.1266,190.9161,191.0596,6687.0
2021-02-22 13:55:00,199.73,199.83,199.63,199.83,8174.0,191.0692,191.1648,190.9735,191.1648,8174.0
2021-02-22 14:00:00,199.82,199.9,199.73,199.9,7421.0,191.1553,191.2318,191.0692,191.2318,7421.0
2021-02-22 14:05:00,199.92,200.13,199.87,200.0,12617.0,191.2509,191.4518,191.2031,191.3275,12617.0
2021-02-22 14:10:00,200.0,200.03,199.92,199.97,7396.0,191.3275,191.3562,191.2509,191.2988,7396.0
2021-02-22 14:15:00,199.97,200.08,199.89,200.04,4958.0,191.2988,191.404,191.2222,191.3657,4958.0
2021-02-22 14:20:00,200.09,200.09,200.0,200.0,4283.0,191.4136,191.4136,191.3275,191.3275,4283.0
2021-02-22 14:25:00,200.02,200.3,199.99,200.19,10955.0,191.3466,191.6145,191.3179,191.5092,10955.0
2021-02-22 14:30:00,200.16,200.37,200.12,200.29,8421.0,191.4805,191.6814,191.4423,191.6049,8421.0
2021-02-22 14:35:00,200.31,200.42,200.26,200.26,13372.0,191.624,191.7293,191.5762,191.5762,13372.0
2021-02-22 14:40:00,200.26,200.39,200.22,200.33,9339.0,191.5762,191.7006,191.5379,191.6432,9339.0
2021-02-22 14:45:00,200.33,200.45,200.31,200.38,8635.0,191.6432,191.758,191.624,191.691,8635.0
2021-02-22 14:50:00,200.39,200.61,200.33,200.44,14318.0,191.7006,191.911,191.6432,191.7484,14318.0
2021-02-22 14:55:00,200.45,200.66,200.44,200.51,17091.0,191.758,191.9588,191.7484,191.8154,17091.0
2021-02-22 15:00:00,200.53,200.6,200.43,200.57,15641.0,191.8345,191.9015,191.7388,191.8728,15641.0
2021-02-22 15:05:00,200.56,200.81,200.56,200.78,14746.0,191.8632,192.1023,191.8632,192.0736,14746.0
2021-02-22 15:10:00,200.81,201.0,200.77,200.93,20091.0,192.1023,192.2841,192.0641,192.2171,20091.0
2021-02-22 15:15:00,200.95,201.09,200.86,200.98,18344.0,192.2363,192.3702,192.1502,192.265,18344.0
2021-02-22 15:20:00,200.97,201.24,200.96,201.2,22053.0,192.2554,192.5137,192.2458,192.4754,22053.0
2021-02-22 15:25:00,201.18,201.3,201.09,201.17,18620.0,192.4563,192.5711,192.3702,192.4467,18620.0
2021-02-22 15:30:00,201.15,201.54,201.09,201.48,19352.0,192.4276,192.8007,192.3702,192.7433,19352.0
2021-02-22 15:35:00,201.45,201.52,201.23,201.23,29809.0,192.7146,192.7816,192.5041,192.5041,29809.0
2021-02-22 15:40:00,201.19,201.57,201.15,201.38,26226.0,192.4659,192.8294,192.4276,192.6476,26226.0
2021-02-22 15:45:00,201.39,201.61,201.35,201.46,37198.0,192.6572,192.8677,192.6189,192.7242,37198.0
2021-02-22 15:50:00,201.47,201.48,200.84,201.19,55189.0,192.7337,192.7433,192.131,192.4659,55189.0
2021-02-22 15:55:00,201.17,201.2,200.52,200.58,111103.0,192.4467,192.4754,191.8249,191.8823,111103.0
2021-02-23 09:30:00,200.31,201.27,198.68,199.57,114988.0,191.624,192.5424,190.0647,190.9161,114988.0
2021-02-23 09:35:00,199.63,200.54,199.38,199.76,39059.0,190.9735,191.8441,190.7344,191.0979,39059.0
2021-02-23 09:40:00,199.82,200.58,199.68,200.46,43341.0,191.1553,191.8823,191.0213,191.7675,43341.0
2021-02-23 09:45:00,200.58,201.2,200.39,200.43,69129.0,191.8823,192.4754,191.7006,191.7388,69129.0
2021-02-23 09:50:00,200.37,201.79,200.1,201.48,56795.0,191.6814,193.0398,191.4231,192.7433,56795.0
2021-02-23 09:55:00,201.4,201.63,200.5,201.13,26564.0,192.6668,192.8868,191.8058,192.4085,26564.0
2021-02-23 10:00:00,200.97,201.78,200.56,201.36,28129.0,192.2554,193.0303,191.8632,192.6285,28129.0
2021-02-23 10:05:00,201.39,201.44,200.81,201.25,35878.0,192.6572,192.705,192.1023,192.5233,35878.0
2021-02-23 10:10:00,201.33,201.92,200.94,201.03,40849.0,192.5998,193.1642,192.2267,192.3128,40849.0
2021-02-23 10:15:00,200.95,201.23,200.7,200.86,26490.0,192.2363,192.5041,191.9971,192.1502,26490.0
2021-02-23 10:20:00,200.93,201.22,200.66,201.13,31464.0,192.2171,192.4946,191.9588,192.4085,31464.0
2021-02-23 10:25:00,201.12,201.32,200.87,201.31,45491.0,192.3989,192.5902,192.1597,192.5807,45491.0
2021-02-23 10:30:00,201.34,201.66,201.05,201.5,51892.0,192.6094,192.9155,192.3319,192.7624,51892.0
2021-02-23 10:35:00,201.57,201.71,201.24,201.33,34258.0,192.8294,192.9633,192.5137,192.5998,34258.0
2021-02-23 10:40:00,201.28,201.57,201.25,201.57,31328.0,192.552,192.8294,192.5233,192.8294,31328.0
2021-02-23 10:45:00,201.6,201.78,201.4,201.66,21640.0,192.8581,193.0303,192.6668,192.9155,21640.0
2021-02-23 10:50:00,201.67,201.73,201.5,201.63,13971.0,192.9251,192.9825,192.7624,192.8868,13971.0
2021-02-23 10:55:00,201.68,202.15,201.66,202.0,36129.0,192.9346,193.3842,192.9155,193.2407,36129.0
2021-02-23 11:00:00,202.0,202.61,201.96,202.59,21005.0,193.2407,193.8243,193.2025,193.8052,21005.0
2021-02-23 11:05:00,202.63,202.97,202.56,202.61,39274.0,193.8434,194.1687,193.7765,193.8243,39274.0
2021-02-23 11:10:00,202.66,202.98,202.61,202.88,36052.0,193.8721,194.1782,193.8243,194.0826,36052.0
2021-02-23 11:15:00,202.84,202.93,202.64,202.81,23462.0,194.0443,194.1304,193.853,194.0156,23462.0
2021-02-23 11:20:00,202.77,202.87,202.5,202.6,64929.0,193.9774,194.073,193.7191,193.8147,64929.0
2021-02-23 11:25:00,202.6,203.14,202.44,203.12,48368.0,193.8147,194.3313,193.6617,194.3122,48368.0
2021-02-23 11:30:00,203.13,203.59,203.04,203.57,37613.0,194.3217,194.7618,194.2356,194.7427,37613.0
2021-02-23 11:35:00,203.57,204.31,203.57,204.14,55348.0,194.7427,195.4506,194.7427,195.2879,55348.0
2021-02-23 11:40:00,204.22,204.28,203.58,203.74,73240.0,195.3645,195.4219,194.7522,194.9053,73240.0
2021-02-23 11:45:00,203.8,203.92,203.01,203.32,30047.0,194.9627,195.0775,194.2069,194.5035,30047.0
2021-02-23 11:50:00,203.27,203.27,202.56,202.63,17802.0,194.4557,194.4557,193.7765,193.8434,17802.0
2021-02-23 11:55:00,202.61,202.61,202.03,202.44,11526.0,193.8243,193.8243,193.2694,193.6617,11526.0
2021-02-23 12:00:00,202.38,202.39,201.87,202.21,8510.0,193.6043,193.6138,193.1164,193.4416,8510.0
2021-02-23 12:05:00,202.28,202.28,201.81,201.92,13570.0,193.5086,193.5086,193.059,193.1642,13570.0
2021-02-23 12:10:00,201.87,201.88,201.53,201.65,10930.0,193.1164,193.1259,192.7911,192.9059,10930.0
2021-02-23 12:15:00,201.63,201.89,201.49,201.59,11381.0,192.8868,193.1355,192.7529,192.8485,11381.0
2021-02-23 12:20:00,201.57,201.75,201.44,201.44,9011.0,192.8294,193.0016,192.705,192.705,9011.0
2021-02-23 12:25:00,201.51,201.83,201.33,201.69,15613.0,192.772,193.0781,192.5998,192.9442,15613.0
2021-02-23 12:30:00,201.74,201.98,201.57,201.88,18854.0,192.992,193.2216,192.8294,193.1259,18854.0
2021-02-23 12:35:00,201.99,202.01,201.45,201.72,23565.0,193.2312,193.2503,192.7146,192.9729,23565.0
2021-02-23 12:40:00,201.75,201.94,201.68,201.92,18651.0,193.0016,193.1833,192.9346,193.1642,18651.0
2021-02-23 12:45:00,201.88,202.13,201.84,202.07,13907.0,193.1259,193.3651,193.0877,193.3077,13907.0
2021-02-23 12:50:00,201.99,202.04,201.68,202.01,12211.0,193.2312,193.279,192.9346,193.2503,12211.0
2021-02-23 12:55:00,202.03,202.05,201.72,201.83,25780.0,193.2694,193.2886,192.9729,193.0781,25780.0
2021-02-23 13:00:00,201.81,201.81,201.63,201.75,14033.0,193.059,193.059,192.8868,193.0016,14033.0
2021-02-23 13:05:00,201.73,201.97,201.64,201.88,33849.0,192.9825,193.212,192.8964,193.1259,33849.0
2021-02-23 13:10:00,201.86,201.91,201.57,201.82,46359.0,193.1068,193.1546,192.8294,193.0685,46359.0
2021-02-23 13:15:00,201.8,201.98,201.79,201.92,17854.0,193.0494,193.2216,193.0398,193.1642,17854.0
2021-02-23 13:20:00,201.91,202.31,201.9,202.29,9895.0,193.1546,193.5373,193.1451,193.5182,9895.0
2021-02-23 13:25:00,202.25,202.25,201.97,201.97,8629.0,193.4799,193.4799,193.212,193.212,8629.0
2021-02-23 13:30:00,201.99,202.07,201.88,202.07,7815.0,193.2312,193.3077,193.1259,193.3077,7815.0
2021-02-23 13:35:00,202.09,202.1,201.96,202.1,4626.0,193.3268,193.3364,193.2025,193.3364,4626.0
2021-02-23 13:40:00,202.02,202.11,201.89,201.97,10045.0,193.2599,193.346,193.1355,193.212,10045.0
2021-02-23 13:45:00,201.96,202.15,201.92,201.96,7771.0,193.2025,193.3842,193.1642,193.2025,7771.0
2021-02-23 13:50:00,201.91,202.07,201.85,202.01,9940.0,193.1546,193.3077,193.0972,193.2503,9940.0
2021-02-23 13:55:00,201.93,202.26,201.93,202.07,6258.0,193.1738,193.4895,193.1738,193.3077,6258.0
2021-02-23 14:00:00,202.04,202.19,201.97,201.98,14469.0,193.279,193.4225,193.212,193.2216,14469.0
2021-02-23 14:05:00,202.0,202.4,202.0,202.27,11483.0,193.2407,193.6234,193.2407,193.499,11483.0
2021-02-23 14:10:00,202.23,202.29,202.12,202.22,9056.0,193.4608,193.5182,193.3555,193.4512,9056.0
2021-02-23 14:15:00,202.22,202.45,202.22,202.44,6934.0,193.4512,193.6712,193.4512,193.6617,6934.0
2021-02-23 14:20:00,202.44,202.51,202.28,202.35,8706.0,193.6617,193.7286,193.5086,193.5756,8706.0
2021-02-23 14:25:00,202.34,202.36,202.07,202.27,8004.0,193.566,193.5851,193.3077,193.499,8004.0
2021-02-23 14:30:00,202.25,202.35,201.72,201.83,9437.0,193.4799,193.5756,192.9729,193.0781,9437.0
2021-02-23 14:35:00,201.83,202.04,201.7,201.87,12856.0,193.0781,193.279,192.9538,193.1164,12856.0
2021-02-23 14:40:00,201.88,202.21,201.88,202.11,11326.0,193.1259,193.4416,193.1259,193.346,11326.0
2021-02-23 14:45:00,202.13,202.27,202.08,202.08,7792.0,193.3651,193.499,193.3173,193.3173,7792.0
2021-02-23 14:50:00,202.09,202.36,202.08,202.11,8210.0,193.3268,193.5851,193.3173,193.346,8210.0
2021-02-23 14:55:00,202.17,202.21,202.0,202.17,9618.0,193.4034,193.4416,193.2407,193.4034,9618.0
2021-02-23 15:00:00,202.14,202.32,202.0,202.24,13121.0,193.3747,193.5469,193.2407,193.4703,13121.0
2021-02-23 15:05:00,202.22,202.22,201.93,202.2,11388.0,193.4512,193.4512,193.1738,193.4321,11388.0
2021-02-23 15:10:00,202.13,202.43,202.13,202.43,15822.0,193.3651,193.6521,193.3651,193.6521,15822.0
2021-02-23 15:15:00,202.47,202.7,202.35,202.7,16227.0,193.6904,193.9104,193.5756,193.9104,16227.0
2021-02-23 15:20:00,202.7,202.92,202.69,202.83,14387.0,193.9104,194.1208,193.9008,194.0348,14387.0
2021-02-23 15:25:00,202.84,202.93,202.67,202.74,11699.0,194.0443,194.1304,193.8817,193.9487,11699.0
2021-02-23 15:30:00,202.75,202.76,202.4,202.4,22166.0,193.9582,193.9678,193.6234,193.6234,22166.0
2021-02-23 15:35:00,202.4,202.45,202.15,202.26,16322.0,193.6234,193.6712,193.3842,193.4895,16322.0
2021-02-23 15:40:00,202.28,202.54,202.22,202.42,19996.0,193.5086,193.7573,193.4512,193.6425,19996.0
2021-02-23 15:45:00,202.41,202.55,202.3,202.47,24519.0,193.633,193.7669,193.5277,193.6904,24519.0
2021-02-23 15:50:00,202.52,202.69,202.41,202.51,67271.0,193.7382,193.9008,193.633,193.7286,67271.0
2021-02-23 15:55:00,202.49,202.56,202.41,202.48,140521.0,193.7095,193.7765,193.633,193.6999,140521.0
2021-02-24 09:30:00,201.67,202.3,201.63,202.21,82466.0,192.9251,193.5277,192.8868,193.4416,82466.0
2021-02-24 09:35:00,202.29,203.46,202.16,203.42,50935.0,193.5182,194.6374,193.3938,194.5992,50935.0
2021-02-24 09:40:00,203.32,203.48,202.87,203.17,15425.0,194.5035,194.6566,194.073,194.36,15425.0
2021-02-24 09:45:00,203.21,203.21,202.72,202.72,12078.0,194.3983,194.3983,193.9295,193.9295,12078.0
2021-02-24 09:50:00,202.85,203.41,202.78,203.07,7732.0,194.0539,194.5896,193.9869,194.2643,7732.0
2021-02-24 09:55:00,203.02,203.5,202.45,203.29,27369.0,194.2165,194.6757,193.6712,194.4748,27369.0
2021-02-24 10:00:00,203.11,203.71,203.02,203.57,14109.0,194.3026,194.8766,194.2165,194.7427,14109.0
2021-02-24 10:05:00,203.52,203.62,203.18,203.51,11068.0,194.6948,194.7905,194.3696,194.6853,11068.0
2021-02-24 10:10:00,203.4,203.6,203.28,203.58,12859.0,194.58,194.7714,194.4652,194.7522,12859.0
2021-02-24 10:15:00,203.63,203.89,203.51,203.81,9910.0,194.8001,195.0488,194.6853,194.9723,9910.0
2021-02-24 10:20:00,203.78,204.23,203.72,203.81,42960.0,194.9436,195.374,194.8862,194.9723,42960.0
2021-02-24 10:25:00,203.82,203.83,203.54,203.65,7075.0,194.9818,194.9914,194.714,194.8192,7075.0
2021-02-24 10:30:00,203.73,204.19,203.69,203.95,214329.0,194.8957,195.3358,194.8575,195.1062,214329.0
2021-02-24 10:35:00,203.89,204.11,203.82,204.09,23346.0,195.0488,195.2592,194.9818,195.2401,23346.0
2021-02-24 10:40:00,204.17,204.36,204.13,204.3,15088.0,195.3166,195.4984,195.2784,195.441,15088.0
2021-02-24 10:45:00,204.26,204.73,204.23,204.66,34761.0,195.4027,195.8524,195.374,195.7854,34761.0
2021-02-24 10:50:00,204.66,204.66,204.42,204.66,26109.0,195.7854,195.7854,195.5558,195.7854,26109.0
2021-02-24 10:55:00,204.66,205.15,204.64,205.14,43925.0,195.7854,196.2542,195.7663,196.2446,43925.0
2021-02-24 11:00:00,205.15,205.38,204.99,205.1,22386.0,196.2542,196.4742,196.1011,196.2063,22386.0
2021-02-24 11:05:00,205.1,205.4,205.04,205.04,21503.0,196.2063,196.4933,196.1489,196.1489,21503.0
2021-02-24 11:10:00,205.07,205.11,204.58,204.58,22635.0,196.1776,196.2159,195.7089,195.7089,22635.0
2021-02-24 11:15:00,204.71,204.85,204.63,204.8,13435.0,195.8332,195.9672,195.7567,195.9193,13435.0
2021-02-24 11:20:00,204.81,204.88,204.57,204.7,11269.0,195.9289,195.9959,195.6993,195.8237,11269.0
2021-02-24 11:25:00,204.71,204.9,204.58,204.64,12352.0,195.8332,196.015,195.7089,195.7663,12352.0
2021-02-24 11:30:00,204.62,204.87,204.55,204.83,5531.0,195.7471,195.9863,195.6802,195.948,5531.0
2021-02-24 11:35:00,204.81,204.96,204.76,204.88,7525.0,195.9289,196.0724,195.8811,195.9959,7525.0
2021-02-24 11:40:00,204.93,205.24,204.83,205.16,12112.0,196.0437,196.3402,195.948,196.2637,12112.0
2021-02-24 11:45:00,205.06,205.21,204.82,205.2,8537.0,196.1681,196.3115,195.9385,196.302,8537.0
2021-02-24 11:50:00,205.14,205.27,205.1,205.19,4284.0,196.2446,196.3689,196.2063,196.2924,4284.0
2021-02-24 11:55:00,205.17,205.22,204.94,204.94,6707.0,196.2733,196.3211,196.0533,196.0533,6707.0
2021-02-24 12:00:00,204.97,205.22,204.94,205.16,13610.0,196.082,196.3211,196.0533,196.2637,13610.0
2021-02-24 12:05:00,205.15,205.21,205.01,205.17,11279.0,196.2542,196.3115,196.1202,196.2733,11279.0
2021-02-24 12:10:00,205.17,205.39,205.08,205.35,10943.0,196.2733,196.4837,196.1872,196.4455,10943.0
2021-02-24 12:15:00,205.32,205.42,205.24,205.35,5890.0,196.4168,196.5124,196.3402,196.4455,5890.0
2021-02-24 12:20:00,205.37,205.39,205.08,205.19,10485.0,196.4646,196.4837,196.1872,196.2924,10485.0
2021-02-24 12:25:00,205.18,205.21,205.08,205.15,6440.0,196.2828,196.3115,196.1872,196.2542,6440.0
2021-02-24 12:30:00,205.14,205.31,204.96,205.29,8072.0,196.2446,196.4072,196.0724,196.3881,8072.0
2021-02-24 12:35:00,205.23,205.45,205.17,205.27,7432.0,196.3307,196.5411,196.2733,196.3689,7432.0
2021-02-24 12:40:00,205.23,205.31,205.06,205.13,16800.0,196.3307,196.4072,196.1681,196.235,16800.0
2021-02-24 12:45:00,205.15,205.15,205.04,205.08,8218.0,196.2542,196.2542,196.1489,196.1872,8218.0
2021-02-24 12:50:00,205.11,205.39,205.08,205.39,5277.0,196.2159,196.4837,196.1872,196.4837,5277.0
2021-02-24 12:55:00,205.41,205.47,205.36,205.36,4300.0,196.5029,196.5603,196.455,196.455,4300.0
2021-02-24 13:00:00,205.4,205.64,205.34,205.62,16172.0,196.4933,196.7229,196.4359,196.7038,16172.0
2021-02-24 13:05:00,205.65,205.94,205.65,205.65,12221.0,196.7325,197.0099,196.7325,196.7325,12221.0
2021-02-24 13:10:00,205.69,205.71,205.5,205.57,10649.0,196.7707,196.7899,196.589,196.6559,10649.0
2021-02-24 13:15:00,205.56,205.56,205.29,205.38,6390.0,196.6464,196.6464,196.3881,196.4742,6390.0
2021-02-24 13:20:00,205.4,205.65,205.31,205.56,6259.0,196.4933,196.7325,196.4072,196.6464,6259.0
2021-02-24 13:25:00,205.5,205.74,205.49,205.64,9843.0,196.589,196.8186,196.5794,196.7229,9843.0
2021-02-24 13:30:00,205.69,206.06,205.66,206.06,17047.0,196.7707,197.1247,196.742,197.1247,17047.0
2021-02-24 13:35:00,206.08,206.26,206.03,206.24,6438.0,197.1438,197.316,197.096,197.2969,6438.0
2021-02-24 13:40:00,206.2,206.23,205.96,206.2,14484.0,197.2586,197.2873,197.029,197.2586,14484.0
2021-02-24 13:45:00,206.24,206.3,206.16,206.26,5875.0,197.2969,197.3543,197.2204,197.316,5875.0
2021-02-24 13:50:00,206.29,206.37,206.2,206.31,9084.0,197.3447,197.4212,197.2586,197.3638,9084.0
2021-02-24 13:55:00,206.29,206.46,206.07,206.25,11928.0,197.3447,197.5073,197.1343,197.3065,11928.0
2021-02-24 14:00:00,206.24,206.39,205.89,205.91,11491.0,197.2969,197.4404,196.9621,196.9812,11491.0
2021-02-24 14:05:00,205.93,206.01,205.82,205.97,9374.0,197.0003,197.0769,196.8951,197.0386,9374.0
2021-02-24 14:10:00,206.01,206.1,205.86,205.94,14574.0,197.0769,197.163,196.9334,197.0099,14574.0
2021-02-24 14:15:00,205.95,206.1,205.95,206.02,11671.0,197.0195,197.163,197.0195,197.0864,11671.0
2021-02-24 14:20:00,206.04,206.04,205.84,205.93,6754.0,197.1056,197.1056,196.9142,197.0003,6754.0
2021-02-24 14:25:00,205.93,205.98,205.88,205.95,5694.0,197.0003,197.0482,196.9525,197.0195,5694.0
2021-02-24 14:30:00,205.95,206.0,205.76,205.89,8250.0,197.0195,197.0673,196.8377,196.9621,8250.0
2021-02-24 14:35:00,205.9,205.95,205.67,205.75,8245.0,196.9716,197.0195,196.7516,196.8281,8245.0
2021-02-24 14:40:00,205.74,205.9,205.72,205.82,6825.0,196.8186,196.9716,196.7994,196.8951,6825.0
2021-02-24 14:45:00,205.86,205.87,205.62,205.69,99830.0,196.9334,196.9429,196.7038,196.7707,99830.0
2021-02-24 14:50:00,205.7,205.7,205.42,205.43,24930.0,196.7803,196.7803,196.5124,196.522,24930.0
2021-02-24 14:55:00,205.45,205.45,205.06,205.12,10725.0,196.5411,196.5411,196.1681,196.2255,10725.0
2021-02-24 15:00:00,205.12,205.26,205.04,205.14,9019.0,196.2255,196.3594,196.1489,196.2446,9019.0
2021-02-24 15:05:00,205.14,205.16,205.02,205.16,11214.0,196.2446,196.2637,196.1298,196.2637,11214.0
2021-02-24 15:10:00,205.18,205.28,205.08,205.18,12245.0,196.2828,196.3785,196.1872,196.2828,12245.0
2021-02-24 15:15:00,205.24,205.32,205.05,205.11,9335.0,196.3402,196.4168,196.1585,196.2159,9335.0
2021-02-24 15:20:00,205.11,205.23,205.07,205.11,50129.0,196.2159,196.3307,196.1776,196.2159,50129.0
2021-02-24 15:25:00,205.12,205.3,205.07,205.28,9704.0,196.2255,196.3976,196.1776,196.3785,9704.0
2021-02-24 15:30:00,205.3,205.38,205.19,205.22,14468.0,196.3976,196.4742,196.2924,196.3211,14468.0
2021-02-24 15:35:00,205.24,205.26,205.09,205.14,16779.0,196.3402,196.3594,196.1968,196.2446,16779.0
2021-02-24 15:40:00,205.14,205.2,204.77,204.85,24711.0,196.2446,196.302,195.8906,195.9672,24711.0
2021-02-24 15:45:00,204.8,204.95,204.64,204.84,32648.0,195.9193,196.0628,195.7663,195.9576,32648.0
2021-02-24 15:50:00,204.78,204.87,204.5,204.55,37173.0,195.9002,195.9863,195.6323,195.6802,37173.0
2021-02-24 15:55:00,204.56,204.79,204.07,204.52,176697.0,195.6897,195.9098,195.221,195.6515,176697.0
2021-02-25 09:30:00,203.57,204.34,203.57,204.13,62003.0,194.7427,195.4793,194.7427,195.2784,62003.0
2021-02-25 09:35:00,204.3,204.48,203.9,204.03,9337.0,195.441,195.6132,195.0584,195.1827,9337.0
2021-02-25 09:40:00,204.03,204.53,203.78,203.93,42237.0,195.1827,195.661,194.9436,195.0871,42237.0
2021-02-25 09:45:00,203.98,205.09,203.98,205.05,28178.0,195.1349,196.1968,195.1349,196.1585,28178.0
2021-02-25 09:50:00,205.09,205.55,205.01,205.16,8596.0,196.1968,196.6368,196.1202,196.2637,8596.0
2021-02-25 09:55:00,205.02,205.07,204.35,204.51,8157.0,196.1298,196.1776,195.4888,195.6419,8157.0
2021-02-25 10:00:00,204.51,204.8,204.25,204.41,13427.0,195.6419,195.9193,195.3932,195.5462,13427.0
2021-02-25 10:05:00,204.5,204.52,203.93,204.06,13692.0,195.6323,195.6515,195.0871,195.2114,13692.0
2021-02-25 10:10:00,204.12,204.17,203.5,203.67,28421.0,195.2688,195.3166,194.6757,194.8383,28421.0
2021-02-25 10:15:00,203.71,204.12,203.71,203.93,11751.0,194.8766,195.2688,194.8766,195.0871,11751.0
2021-02-25 10:20:00,203.94,204.22,203.89,204.02,8969.0,195.0966,195.3645,195.0488,195.1732,8969.0
2021-02-25 10:25:00,203.96,204.03,203.53,203.65,16812.0,195.1158,195.1827,194.7044,194.8192,16812.0
2021-02-25 10:30:00,203.65,203.79,203.34,203.55,14533.0,194.8192,194.9531,194.5226,194.7235,14533.0
2021-02-25 10:35:00,203.67,203.71,203.45,203.68,8591.0,194.8383,194.8766,194.6279,194.8479,8591.0
2021-02-25 10:40:00,203.62,203.7,203.33,203.44,19170.0,194.7905,194.867,194.5131,194.6183,19170.0
2021-02-25 10:45:00,203.39,203.39,202.8,203.04,32664.0,194.5705,194.5705,194.0061,194.2356,32664.0
2021-02-25 10:50:00,203.04,203.29,202.91,203.19,22308.0,194.2356,194.4748,194.1113,194.3791,22308.0
2021-02-25 10:55:00,203.17,203.63,203.11,203.47,16531.0,194.36,194.8001,194.3026,194.647,16531.0
2021-02-25 11:00:00,203.49,203.75,203.48,203.62,8538.0,194.6661,194.9149,194.6566,194.7905,8538.0
2021-02-25 11:05:00,203.62,203.94,203.33,203.89,16045.0,194.7905,195.0966,194.5131,195.0488,16045.0
2021-02-25 11:10:00,203.81,203.81,203.57,203.67,13669.0,194.9723,194.9723,194.7427,194.8383,13669.0
2021-02-25 11:15:00,203.51,203.76,203.42,203.69,7012.0,194.6853,194.9244,194.5992,194.8575,7012.0
2021-02-25 11:20:00,203.74,203.88,203.56,203.86,6676.0,194.9053,195.0392,194.7331,195.0201,6676.0
2021-02-25 11:25:00,203.93,203.93,203.54,203.58,5425.0,195.0871,195.0871,194.714,194.7522,5425.0
2021-02-25 11:30:00,203.61,203.77,203.35,203.38,7646.0,194.7809,194.934,194.5322,194.5609,7646.0
2021-02-25 11:35:00,203.31,203.4,203.04,203.32,95865.0,194.4939,194.58,194.2356,194.5035,95865.0
2021-02-25 11:40:00,203.28,203.31,202.97,203.08,10416.0,194.4652,194.4939,194.1687,194.2739,10416.0
2021-02-25 11:45:00,203.14,203.24,202.97,203.21,8154.0,194.3313,194.427,194.1687,194.3983,8154.0
2021-02-25 11:50:00,203.15,203.43,202.9,203.31,51014.0,194.3409,194.6087,194.1017,194.4939,51014.0
2021-02-25 11:55:00,203.28,203.28,202.96,203.26,8593.0,194.4652,194.4652,194.1591,194.4461,8593.0
2021-02-25 12:00:00,203.2,203.55,202.99,203.51,50172.0,194.3887,194.7235,194.1878,194.6853,50172.0
2021-02-25 12:05:00,203.55,203.9,203.45,203.86,24825.0,194.7235,195.0584,194.6279,195.0201,24825.0
2021-02-25 12:10:00,203.9,204.17,203.68,204.14,7596.0,195.0584,195.3166,194.8479,195.2879,7596.0
2021-02-25 12:15:00,204.07,204.32,204.06,204.18,10681.0,195.221,195.4601,195.2114,195.3262,10681.0
2021-02-25 12:20:00,204.19,204.28,203.89,204.18,11151.0,195.3358,195.4219,195.0488,195.3262,11151.0
2021-02-25 12:25:00,204.18,204.18,203.79,203.79,8977.0,195.3262,195.3262,194.9531,194.9531,8977.0
2021-02-25 12:30:00,203.79,203.79,203.27,203.27,8317.0,194.9531,194.9531,194.4557,194.4557,8317.0
2021-02-25 12:35:00,203.25,203.39,203.03,203.25,7880.0,194.4365,194.5705,194.2261,194.4365,7880.0
2021-02-25 12:40:00,203.3,203.3,202.65,202.7,6804.0,194.4844,194.4844,193.8626,193.9104,6804.0
2021-02-25 12:45:00,202.71,202.97,202.64,202.89,5684.0,193.92,194.1687,193.853,194.0922,5684.0
2021-02-25 12:50:00,202.74,202.74,202.11,202.11,17030.0,193.9487,193.9487,193.346,193.346,17030.0
2021-02-25 12:55:00,202.13,202.19,201.79,201.99,12339.0,193.3651,193.4225,193.0398,193.2312,12339.0
2021-02-25 13:00:00,201.95,202.18,201.75,202.0,11332.0,193.1929,193.4129,193.0016,193.2407,11332.0
2021-02-25 13:05:00,202.04,202.3,201.88,202.29,5839.0,193.279,193.5277,193.1259,193.5182,5839.0
2021-02-25 13:10:00,202.29,202.44,202.06,202.4,6846.0,193.5182,193.6617,193.2981,193.6234,6846.0
2021-02-25 13:15:00,202.3,202.51,202.08,202.5,5347.0,193.5277,193.7286,193.3173,193.7191,5347.0
2021-02-25 13:20:00,202.47,202.85,202.46,202.67,8893.0,193.6904,194.0539,193.6808,193.8817,8893.0
2021-02-25 13:25:00,202.72,202.72,202.31,202.71,6381.0,193.9295,193.9295,193.5373,193.92,6381.0
2021-02-25 13:30:00,202.61,202.61,202.23,202.28,6643.0,193.8243,193.8243,193.4608,193.5086,6643.0
2021-02-25 13:35:00,202.3,202.61,202.03,202.56,10573.0,193.5277,193.8243,193.2694,193.7765,10573.0
2021-02-25 13:40:00,202.52,202.94,202.45,202.94,6324.0,193.7382,194.14,193.6712,194.14,6324.0
2021-02-25 13:45:00,202.99,203.06,202.72,202.87,8050.0,194.1878,194.2548,193.9295,194.073,8050.0
2021-02-25 13:50:00,202.86,202.87,202.52,202.72,7545.0,194.0635,194.073,193.7382,193.9295,7545.0
2021-02-25 13:55:00,202.69,202.82,202.59,202.72,7838.0,193.9008,194.0252,193.8052,193.9295,7838.0
2021-02-25 14:00:00,202.71,203.19,202.6,203.19,16834.0,193.92,194.3791,193.8147,194.3791,16834.0
2021-02-25 14:05:00,203.15,203.31,202.98,203.16,3600.0,194.3409,194.4939,194.1782,194.3504,3600.0
2021-02-25 14:10:00,203.09,203.22,203.04,203.04,4124.0,194.2835,194.4078,194.2356,194.2356,4124.0
2021-02-25 14:15:00,203.06,203.31,203.06,203.23,9984.0,194.2548,194.4939,194.2548,194.4174,9984.0
2021-02-25 14:20:00,203.2,203.79,203.06,203.78,15633.0,194.3887,194.9531,194.2548,194.9436,15633.0
2021-02-25 14:25:00,203.74,204.05,203.68,204.05,8947.0,194.9053,195.2018,194.8479,195.2018,8947.0
2021-02-25 14:30:00,204.02,204.02,203.77,203.82,10042.0,195.1732,195.1732,194.934,194.9818,10042.0
2021-02-25 14:35:00,203.81,203.93,203.43,203.52,8848.0,194.9723,195.0871,194.6087,194.6948,8848.0
2021-02-25 14:40:00,203.48,203.68,203.41,203.5,5853.0,194.6566,194.8479,194.5896,194.6757,5853.0
2021-02-25 14:45:00,203.55,203.63,203.34,203.41,8786.0,194.7235,194.8001,194.5226,194.5896,8786.0
2021-02-25 14:50:00,203.4,203.58,203.21,203.21,7852.0,194.58,194.7522,194.3983,194.3983,7852.0
2021-02-25 14:55:00,203.27,203.29,203.1,203.11,6843.0,194.4557,194.4748,194.293,194.3026,6843.0
2021-02-25 15:00:00,203.05,203.21,203.02,203.12,9840.0,194.2452,194.3983,194.2165,194.3122,9840.0
2021-02-25 15:05:00,203.18,203.25,202.6,202.75,10816.0,194.3696,194.4365,193.8147,193.9582,10816.0
2021-02-25 15:10:00,202.75,203.14,202.66,202.75,7103.0,193.9582,194.3313,193.8721,193.9582,7103.0
2021-02-25 15:15:00,202.71,202.71,202.46,202.53,16130.0,193.92,193.92,193.6808,193.7478,16130.0
2021-02-25 15:20:00,202.57,202.8,202.5,202.5,12583.0,193.786,194.0061,193.7191,193.7191,12583.0
2021-02-25 15:25:00,202.56,202.8,202.56,202.67,12191.0,193.7765,194.0061,193.7765,193.8817,12191.0
2021-02-25 15:30:00,202.55,202.71,202.26,202.43,12867.0,193.7669,193.92,193.4895,193.6521,12867.0
2021-02-25 15:35:00,202.42,202.67,202.16,202.55,21853.0,193.6425,193.8817,193.3938,193.7669,21853.0
2021-02-25 15:40:00,202.57,203.16,202.37,203.16,16003.0,193.786,194.3504,193.5947,194.3504,16003.0
2021-02-25 15:45:00,203.15,203.53,203.1,203.18,17561.0,194.3409,194.7044,194.293,194.3696,17561.0
2021-02-25 15:50:00,203.15,203.74,203.14,203.52,34898.0,194.3409,194.9053,194.3313,194.6948,34898.0
2021-02-25 15:55:00,203.58,204.0,203.5,203.81,157507.0,194.7522,195.154,194.6757,194.9723,157507.0
2021-02-26 09:30:00,206.7,206.99,205.88,206.18,121763.0,197.7369,198.0144,196.9525,197.2395,121763.0
2021-02-26 09:35:00,206.09,206.38,204.87,205.15,43240.0,197.1534,197.4308,195.9863,196.2542,43240.0
2021-02-26 09:40:00,205.2,205.36,204.58,204.67,31193.0,196.302,196.455,195.7089,195.795,31193.0
2021-02-26 09:45:00,204.72,204.94,204.11,204.36,35540.0,195.8428,196.0533,195.2592,195.4984,35540.0
2021-02-26 09:50:00,204.38,204.8,204.01,204.68,22307.0,195.5175,195.9193,195.1636,195.8045,22307.0
2021-02-26 09:55:00,204.63,204.95,204.18,204.25,21980.0,195.7567,196.0628,195.3262,195.3932,21980.0
2021-02-26 10:00:00,204.25,204.39,203.47,203.77,32974.0,195.3932,195.5271,194.647,194.934,32974.0
2021-02-26 10:05:00,203.79,203.99,203.15,203.23,20582.0,194.9531,195.1445,194.3409,194.4174,20582.0
2021-02-26 10:10:00,203.29,203.9,202.94,203.88,21149.0,194.4748,195.0584,194.14,195.0392,21149.0
2021-02-26 10:15:00,203.87,203.89,202.76,202.76,21296.0,195.0297,195.0488,193.9678,193.9678,21296.0
2021-02-26 10:20:00,202.83,202.99,202.47,202.76,25604.0,194.0348,194.1878,193.6904,193.9678,25604.0
2021-02-26 10:25:00,202.76,203.25,202.06,202.07,53166.0,193.9678,194.4365,193.2981,193.3077,53166.0
2021-02-26 10:30:00,202.15,202.86,202.1,202.48,24089.0,193.3842,194.0635,193.3364,193.6999,24089.0
2021-02-26 10:35:00,202.42,203.61,202.09,203.59,25607.0,193.6425,194.7809,193.3268,194.7618,25607.0
2021-02-26 10:40:00,203.59,203.63,203.3,203.61,17743.0,194.7618,194.8001,194.4844,194.7809,17743.0
2021-02-26 10:45:00,203.62,204.65,203.6,204.31,54166.0,194.7905,195.7758,194.7714,195.4506,54166.0
2021-02-26 10:50:00,204.15,204.24,203.46,203.47,10649.0,195.2975,195.3836,194.6374,194.647,10649.0
2021-02-26 10:55:00,203.66,203.82,203.39,203.67,13076.0,194.8288,194.9818,194.5705,194.8383,13076.0
2021-02-26 11:00:00,203.69,204.02,203.43,203.97,14868.0,194.8575,195.1732,194.6087,195.1253,14868.0
2021-02-26 11:05:00,203.99,204.22,203.91,203.93,14698.0,195.1445,195.3645,195.0679,195.0871,14698.0
2021-02-26 11:10:00,203.93,204.07,203.84,204.01,16855.0,195.0871,195.221,195.001,195.1636,16855.0
2021-02-26 11:15:00,204.0,204.22,203.6,203.68,18203.0,195.154,195.3645,194.7714,194.8479,18203.0
2021-02-26 11:20:00,203.66,203.74,203.39,203.46,15039.0,194.8288,194.9053,194.5705,194.6374,15039.0
2021-02-26 11:25:00,203.44,203.92,203.44,203.75,14163.0,194.6183,195.0775,194.6183,194.9149,14163.0
2021-02-26 11:30:00,203.71,204.21,203.58,204.2,14730.0,194.8766,195.3549,194.7522,195.3453,14730.0
2021-02-26 11:35:00,204.22,205.01,204.22,204.91,18566.0,195.3645,196.1202,195.3645,196.0246,18566.0
2021-02-26 11:40:00,204.86,204.9,204.09,204.09,24932.0,195.9767,196.015,195.2401,195.2401,24932.0
2021-02-26 11:45:00,204.1,204.14,203.63,203.82,25876.0,195.2497,195.2879,194.8001,194.9818,25876.0
2021-02-26 11:50:00,203.79,204.06,203.66,203.88,19043.0,194.9531,195.2114,194.8288,195.0392,19043.0
2021-02-26 11:55:00,203.87,204.09,203.7,204.08,17752.0,195.0297,195.2401,194.867,195.2305,17752.0
2021-02-26 12:00:00,204.05,204.2,203.92,203.99,15614.0,195.2018,195.3453,195.0775,195.1445,15614.0
2021-02-26 12:05:00,203.97,204.68,203.87,204.67,24378.0,195.1253,195.8045,195.0297,195.795,24378.0
2021-02-26 12:10:00,204.63,205.13,204.57,205.13,23087.0,195.7567,196.235,195.6993,196.235,23087.0
2021-02-26 12:15:00,205.13,205.49,204.95,205.47,20994.0,196.235,196.5794,196.0628,196.5603,20994.0
2021-02-26 12:20:00,205.47,205.72,205.18,205.34,21958.0,196.5603,196.7994,196.2828,196.4359,21958.0
2021-02-26 12:25:00,205.38,205.49,205.12,205.26,20756.0,196.4742,196.5794,196.2255,196.3594,20756.0
2021-02-26 12:30:00,205.27,205.68,204.98,205.68,21136.0,196.3689,196.7612,196.0915,196.7612,21136.0
2021-02-26 12:35:00,205.69,205.7,205.32,205.42,16194.0,196.7707,196.7803,196.4168,196.5124,16194.0
2021-02-26 12:40:00,205.45,205.75,205.36,205.69,15507.0,196.5411,196.8281,196.455,196.7707,15507.0
2021-02-26 12:45:00,205.74,205.89,205.53,205.8,15842.0,196.8186,196.9621,196.6177,196.876,15842.0
2021-02-26 12:50:00,205.8,206.08,205.74,205.87,18111.0,196.876,197.1438,196.8186,196.9429,18111.0
2021-02-26 12:55:00,205.78,205.84,205.51,205.65,13116.0,196.8568,196.9142,196.5985,196.7325,13116.0
2021-02-26 13:00:00,205.7,205.7,205.1,205.19,16567.0,196.7803,196.7803,196.2063,196.2924,16567.0
2021-02-26 13:05:00,205.19,205.5,205.08,205.5,16774.0,196.2924,196.589,196.1872,196.589,16774.0
2021-02-26 13:10:00,205.51,205.96,205.45,205.84,20366.0,196.5985,197.029,196.5411,196.9142,20366.0
2021-02-26 13:15:00,205.83,206.25,205.83,205.92,19311.0,196.9047,197.3065,196.9047,196.9908,19311.0
2021-02-26 13:20:00,205.91,206.32,205.75,206.29,15335.0,196.9812,197.3734,196.8281,197.3447,15335.0
2021-02-26 13:25:00,206.32,206.36,206.0,206.24,14497.0,197.3734,197.4117,197.0673,197.2969,14497.0
2021-02-26 13:30:00,206.28,206.28,205.75,205.97,14108.0,197.3352,197.3352,196.8281,197.0386,14108.0
2021-02-26 13:35:00,205.96,205.97,205.63,205.69,14985.0,197.029,197.0386,196.7133,196.7707,14985.0
2021-02-26 13:40:00,205.68,205.75,205.53,205.66,12768.0,196.7612,196.8281,196.6177,196.742,12768.0
2021-02-26 13:45:00,205.68,205.78,204.93,205.18,24018.0,196.7612,196.8568,196.0437,196.2828,24018.0
2021-02-26 13:50:00,205.19,205.24,205.0,205.18,14812.0,196.2924,196.3402,196.1107,196.2828,14812.0
2021-02-26 13:55:00,205.14,205.45,205.14,205.16,21243.0,196.2446,196.5411,196.2446,196.2637,21243.0
2021-02-26 14:00:00,205.14,205.59,205.09,205.09,16090.0,196.2446,196.6751,196.1968,196.1968,16090.0
2021-02-26 14:05:00,205.08,205.41,204.92,205.25,19474.0,196.1872,196.5029,196.0341,196.3498,19474.0
2021-02-26 14:10:00,205.3,205.39,205.07,205.35,21615.0,196.3976,196.4837,196.1776,196.4455,21615.0
2021-02-26 14:15:00,205.38,205.55,204.99,205.01,20982.0,196.4742,196.6368,196.1011,196.1202,20982.0
2021-02-26 14:20:00,204.98,205.19,204.85,205.12,20216.0,196.0915,196.2924,195.9672,196.2255,20216.0
2021-02-26 14:25:00,205.13,205.3,205.06,205.24,14740.0,196.235,196.3976,196.1681,196.3402,14740.0
2021-02-26 14:30:00,205.25,205.6,205.12,205.51,19422.0,196.3498,196.6846,196.2255,196.5985,19422.0
2021-02-26 14:35:00,205.51,205.69,205.45,205.59,20179.0,196.5985,196.7707,196.5411,196.6751,20179.0
2021-02-26 14:40:00,205.57,205.74,205.45,205.63,14445.0,196.6559,196.8186,196.5411,196.7133,14445.0
2021-02-26 14:45:00,205.68,206.03,205.66,205.98,19664.0,196.7612,197.096,196.742,197.0482,19664.0
2021-02-26 14:50:00,205.96,206.07,205.71,205.96,19313.0,197.029,197.1343,196.7899,197.029,19313.0
2021-02-26 14:55:00,205.99,206.03,205.77,205.83,15605.0,197.0577,197.096,196.8473,196.9047,15605.0
2021-02-26 15:00:00,205.85,206.24,205.84,206.24,16067.0,196.9238,197.2969,196.9142,197.2969,16067.0
2021-02-26 15:05:00,206.21,206.64,206.1,206.54,19437.0,197.2682,197.6795,197.163,197.5839,19437.0
2021-02-26 15:10:00,206.53,206.61,206.42,206.55,14744.0,197.5743,197.6508,197.4691,197.5934,14744.0
2021-02-26 15:15:00,206.52,206.71,206.51,206.6,16822.0,197.5647,197.7465,197.5552,197.6413,16822.0
2021-02-26 15:20:00,206.67,206.8,206.25,206.25,21920.0,197.7082,197.8326,197.3065,197.3065,21920.0
2021-02-26 15:25:00,206.25,206.25,205.87,206.04,25125.0,197.3065,197.3065,196.9429,197.1056,25125.0
2021-02-26 15:30:00,206.11,206.12,205.85,205.99,21637.0,197.1725,197.1821,196.9238,197.0577,21637.0
2021-02-26 15:35:00,206.01,206.02,205.4,205.54,27842.0,197.0769,197.0864,196.4933,196.6272,27842.0
2021-02-26 15:40:00,205.52,205.99,205.39,205.96,36603.0,196.6081,197.0577,196.4837,197.029,36603.0
2021-02-26 15:45:00,205.94,206.53,205.94,206.28,45211.0,197.0099,197.5743,197.0099,197.3352,45211.0
2021-02-26 15:50:00,206.22,206.26,205.54,205.68,70058.0,197.2778,197.316,196.6272,196.7612,70058.0
2021-02-26 15:55:00,205.73,205.78,204.71,204.91,172718.0,196.809,196.8568,195.8332,196.0246,172718.0
2021-03-01 09:30:00,205.78,206.75,204.78,206.69,87002.0,196.8568,197.7848,195.9002,197.7274,87002.0
2021-03-01 09:35:00,206.7,208.24,206.08,206.39,58079.0,197.7369,199.2102,197.1438,197.4404,58079.0
2021-03-01 09:40:00,206.39,207.0,206.31,206.99,15948.0,197.4404,198.0239,197.3638,198.0144,15948.0
2021-03-01 09:45:00,207.0,207.42,206.75,207.17,25112.0,198.0239,198.4257,197.7848,198.1866,25112.0
2021-03-01 09:50:00,207.02,207.58,206.99,206.99,24302.0,198.0431,198.5788,198.0144,198.0144,24302.0
2021-03-01 09:55:00,206.95,207.03,205.84,206.05,119402.0,197.9761,198.0526,196.9142,197.1151,119402.0
2021-03-01 10:00:00,206.03,206.39,205.64,205.69,21265.0,197.096,197.4404,196.7229,196.7707,21265.0
2021-03-01 10:05:00,205.7,205.84,205.25,205.27,16642.0,196.7803,196.9142,196.3498,196.3689,16642.0
2021-03-01 10:10:00,205.36,205.55,205.19,205.31,17100.0,196.455,196.6368,196.2924,196.4072,17100.0
2021-03-01 10:15:00,205.32,205.76,205.21,205.5,17481.0,196.4168,196.8377,196.3115,196.589,17481.0
2021-03-01 10:20:00,205.54,205.54,205.24,205.47,13208.0,196.6272,196.6272,196.3402,196.5603,13208.0
2021-03-01 10:25:00,205.44,205.51,205.02,205.11,16407.0,196.5316,196.5985,196.1298,196.2159,16407.0
2021-03-01 10:30:00,205.09,205.91,205.03,205.87,20044.0,196.1968,196.9812,196.1394,196.9429,20044.0
2021-03-01 10:35:00,205.86,205.86,205.15,205.48,31232.0,196.9334,196.9334,196.2542,196.5698,31232.0
2021-03-01 10:40:00,205.55,205.72,205.34,205.62,31655.0,196.6368,196.7994,196.4359,196.7038,31655.0
2021-03-01 10:45:00,205.64,206.14,205.61,206.0,16513.0,196.7229,197.2012,196.6942,197.0673,16513.0
2021-03-01 10:50:00,206.1,206.15,205.81,205.82,8918.0,197.163,197.2108,196.8855,196.8951,8918.0
2021-03-01 10:55:00,205.79,206.53,205.7,206.53,18428.0,196.8664,197.5743,196.7803,197.5743,18428.0
2021-03-01 11:00:00,206.51,206.73,206.3,206.72,19518.0,197.5552,197.7656,197.3543,197.7561,19518.0
2021-03-01 11:05:00,206.74,207.26,206.74,207.16,28212.0,197.7752,198.2727,197.7752,198.177,28212.0
2021-03-01 11:10:00,207.14,207.14,206.79,206.79,12837.0,198.1579,198.1579,197.823,197.823,12837.0
2021-03-01 11:15:00,206.84,206.84,206.52,206.63,15742.0,197.8709,197.8709,197.5647,197.67,15742.0
2021-03-01 11:20:00,206.62,206.62,206.25,206.39,15344.0,197.6604,197.6604,197.3065,197.4404,15344.0
2021-03-01 11:25:00,206.39,206.39,205.97,206.19,21074.0,197.4404,197.4404,197.0386,197.2491,21074.0
2021-03-01 11:30:00,206.2,206.73,206.2,206.53,39899.0,197.2586,197.7656,197.2586,197.5743,39899.0
2021-03-01 11:35:00,206.59,206.6,206.22,206.37,16726.0,197.6317,197.6413,197.2778,197.4212,16726.0
2021-03-01 11:40:00,206.24,206.62,206.23,206.43,9421.0,197.2969,197.6604,197.2873,197.4786,9421.0
2021-03-01 11:45:00,206.43,206.43,206.21,206.39,13324.0,197.4786,197.4786,197.2682,197.4404,13324.0
2021-03-01 11:50:00,206.44,207.0,206.43,206.93,11233.0,197.4882,198.0239,197.4786,197.957,11233.0
2021-03-01 11:55:00,206.93,207.23,206.85,207.21,25898.0,197.957,198.244,197.8804,198.2248,25898.0
2021-03-01 12:00:00,207.24,207.52,207.2,207.52,12583.0,198.2535,198.5214,198.2153,198.5214,12583.0
2021-03-01 12:05:00,207.53,207.58,207.22,207.51,22364.0,198.5309,198.5788,198.2344,198.5118,22364.0
2021-03-01 12:10:00,207.51,207.85,207.5,207.68,18070.0,198.5118,198.8371,198.5022,198.6744,18070.0
2021-03-01 12:15:00,207.62,207.67,207.44,207.65,12834.0,198.617,198.6649,198.4449,198.6457,12834.0
2021-03-01 12:20:00,207.68,207.92,207.63,207.85,21526.0,198.6744,198.904,198.6266,198.8371,21526.0
2021-03-01 12:25:00,207.87,207.91,207.59,207.69,16470.0,198.8562,198.8945,198.5883,198.684,16470.0
2021-03-01 12:30:00,207.69,207.69,207.36,207.37,7422.0,198.684,198.684,198.3683,198.3779,7422.0
2021-03-01 12:35:00,207.41,207.45,207.11,207.15,33353.0,198.4162,198.4544,198.1292,198.1674,33353.0
2021-03-01 12:40:00,207.15,207.16,206.68,206.78,7822.0,198.1674,198.177,197.7178,197.8135,7822.0
2021-03-01 12:45:00,206.79,206.88,206.6,206.88,10921.0,197.823,197.9091,197.6413,197.9091,10921.0
2021-03-01 12:50:00,206.9,207.16,206.38,206.7,14950.0,197.9283,198.177,197.4308,197.7369,14950.0
2021-03-01 12:55:00,206.66,206.88,206.65,206.84,8056.0,197.6987,197.9091,197.6891,197.8709,8056.0
2021-03-01 13:00:00,206.88,206.89,206.62,206.74,8634.0,197.9091,197.9187,197.6604,197.7752,8634.0
2021-03-01 13:05:00,206.74,206.82,206.67,206.74,7695.0,197.7752,197.8517,197.7082,197.7752,7695.0
2021-03-01 13:10:00,206.8,206.81,206.58,206.59,8141.0,197.8326,197.8422,197.6221,197.6317,8141.0
2021-03-01 13:15:00,206.6,206.76,206.38,206.76,17069.0,197.6413,197.7943,197.4308,197.7943,17069.0
2021-03-01 13:20:00,206.83,207.16,206.83,207.09,8876.0,197.8613,198.177,197.8613,198.11,8876.0
2021-03-01 13:25:00,207.14,207.53,207.11,207.36,25490.0,198.1579,198.5309,198.1292,198.3683,25490.0
2021-03-01 13:30:00,207.38,207.44,206.89,206.95,8592.0,198.3875,198.4449,197.9187,197.9761,8592.0
2021-03-01 13:35:00,206.92,207.15,206.73,206.83,11584.0,197.9474,198.1674,197.7656,197.8613,11584.0
2021-03-01 13:40:00,206.88,207.34,206.88,207.17,8551.0,197.9091,198.3492,197.9091,198.1866,8551.0
2021-03-01 13:45:00,207.2,207.25,206.96,207.0,10006.0,198.2153,198.2631,197.9857,198.0239,10006.0
2021-03-01 13:50:00,206.93,207.45,206.92,207.24,11117.0,197.957,198.4544,197.9474,198.2535,11117.0
2021-03-01 13:55:00,207.2,207.25,206.85,206.85,4424.0,198.2153,198.2631,197.8804,197.8804,4424.0
2021-03-01 14:00:00,206.9,207.3,206.89,207.14,9833.0,197.9283,198.3109,197.9187,198.1579,9833.0
2021-03-01 14:05:00,207.14,207.29,207.01,207.27,11502.0,198.1579,198.3014,198.0335,198.2822,11502.0
2021-03-01 14:10:00,207.26,207.36,207.16,207.28,6259.0,198.2727,198.3683,198.177,198.2918,6259.0
2021-03-01 14:15:00,207.22,207.41,207.18,207.35,24217.0,198.2344,198.4162,198.1961,198.3588,24217.0
2021-03-01 14:20:00,207.35,207.35,206.91,206.91,6322.0,198.3588,198.3588,197.9378,197.9378,6322.0
2021-03-01 14:25:00,206.83,206.87,206.67,206.79,9041.0,197.8613,197.8996,197.7082,197.823,9041.0
2021-03-01 14:30:00,206.77,206.77,206.65,206.66,8985.0,197.8039,197.8039,197.6891,197.6987,8985.0
2021-03-01 14:35:00,206.63,206.77,206.58,206.61,19732.0,197.67,197.8039,197.6221,197.6508,19732.0
2021-03-01 14:40:00,206.64,206.77,206.51,206.69,14804.0,197.6795,197.8039,197.5552,197.7274,14804.0
2021-03-01 14:45:00,206.68,206.74,206.28,206.28,20203.0,197.7178,197.7752,197.3352,197.3352,20203.0
2021-03-01 14:50:00,206.25,206.73,206.1,206.73,10508.0,197.3065,197.7656,197.163,197.7656,10508.0
2021-03-01 14:55:00,206.68,206.75,206.46,206.49,13267.0,197.7178,197.7848,197.5073,197.536,13267.0
2021-03-01 15:00:00,206.49,206.57,206.47,206.52,17134.0,197.536,197.6126,197.5169,197.5647,17134.0
2021-03-01 15:05:00,206.52,206.87,206.42,206.87,18763.0,197.5647,197.8996,197.4691,197.8996,18763.0
2021-03-01 15:10:00,206.87,207.19,206.85,207.18,17399.0,197.8996,198.2057,197.8804,198.1961,17399.0
2021-03-01 15:15:00,207.23,207.23,206.87,207.0,24918.0,198.244,198.244,197.8996,198.0239,24918.0
2021-03-01 15:20:00,206.99,207.14,206.88,207.09,16235.0,198.0144,198.1579,197.9091,198.11,16235.0
2021-03-01 15:25:00,207.1,207.26,206.95,206.97,23364.0,198.1196,198.2727,197.9761,197.9952,23364.0
2021-03-01 15:30:00,206.98,206.99,206.68,206.74,25440.0,198.0048,198.0144,197.7178,197.7752,25440.0
2021-03-01 15:35:00,206.76,206.84,206.55,206.56,18523.0,197.7943,197.8709,197.5934,197.603,18523.0
2021-03-01 15:40:00,206.53,206.81,206.53,206.77,20826.0,197.5743,197.8422,197.5743,197.8039,20826.0
2021-03-01 15:45:00,206.76,206.76,206.29,206.29,38324.0,197.7943,197.7943,197.3447,197.3447,38324.0
2021-03-01 15:50:00,206.26,206.41,206.06,206.34,51742.0,197.316,197.4595,197.1247,197.3925,51742.0
2021-03-01 15:55:00,206.32,206.6,206.02,206.35,147045.0,197.3734,197.6413,197.0864,197.4021,147045.0
2021-03-02 09:30:00,208.89,209.81,208.79,208.83,140608.0,199.832,200.7121,199.7363,199.7746,140608.0
2021-03-02 09:35:00,208.69,209.5,208.6,208.99,70807.0,199.6406,200.4155,199.5545,199.9276,70807.0
2021-03-02 09:40:00,209.08,209.95,208.95,209.06,46069.0,200.0137,200.846,199.8894,199.9946,46069.0
2021-03-02 09:45:00,209.03,209.31,208.09,208.13,35498.0,199.9659,200.2338,199.0667,199.1049,35498.0
2021-03-02 09:50:00,208.06,208.71,207.9,208.71,42068.0,199.038,199.6598,198.8849,199.6598,42068.0
2021-03-02 09:55:00,208.64,209.23,208.57,209.03,42591.0,199.5928,200.1572,199.5259,199.9659,42591.0
2021-03-02 10:00:00,208.94,209.06,208.22,208.55,23666.0,199.8798,199.9946,199.191,199.5067,23666.0
2021-03-02 10:05:00,208.56,208.59,208.15,208.55,23353.0,199.5163,199.545,199.1241,199.5067,23353.0
2021-03-02 10:10:00,208.59,208.68,208.33,208.47,42838.0,199.545,199.6311,199.2963,199.4302,42838.0
2021-03-02 10:15:00,208.4,208.83,207.96,207.99,42858.0,199.3632,199.7746,198.9423,198.971,42858.0
2021-03-02 10:20:00,207.93,208.23,207.81,207.85,28099.0,198.9136,199.2006,198.7988,198.8371,28099.0
2021-03-02 10:25:00,207.79,207.99,207.26,207.3,39220.0,198.7797,198.971,198.2727,198.3109,39220.0
2021-03-02 10:30:00,207.25,207.87,207.24,207.44,23471.0,198.2631,198.8562,198.2535,198.4449,23471.0
2021-03-02 10:35:00,207.47,207.6,206.9,206.9,25538.0,198.4735,198.5979,197.9283,197.9283,25538.0
2021-03-02 10:40:00,206.94,207.16,206.82,206.93,20698.0,197.9665,198.177,197.8517,197.957,20698.0
2021-03-02 10:45:00,206.94,207.34,206.76,207.27,19869.0,197.9665,198.3492,197.7943,198.2822,19869.0
2021-03-02 10:50:00,207.23,207.49,207.14,207.2,22163.0,198.244,198.4927,198.1579,198.2153,22163.0
2021-03-02 10:55:00,207.23,207.53,207.18,207.53,30893.0,198.244,198.5309,198.1961,198.5309,30893.0
2021-03-02 11:00:00,207.5,208.07,207.19,207.19,64114.0,198.5022,199.0475,198.2057,198.2057,64114.0
2021-03-02 11:05:00,207.17,207.59,207.15,207.54,21783.0,198.1866,198.5883,198.1674,198.5405,21783.0
2021-03-02 11:10:00,207.5,207.56,206.95,206.97,27795.0,198.5022,198.5596,197.9761,197.9952,27795.0
2021-03-02 11:15:00,206.99,207.19,206.47,207.14,34127.0,198.0144,198.2057,197.5169,198.1579,34127.0
2021-03-02 11:20:00,207.11,207.44,206.99,207.24,19747.0,198.1292,198.4449,198.0144,198.2535,19747.0
2021-03-02 11:25:00,207.3,207.96,207.25,207.96,20265.0,198.3109,198.9423,198.2631,198.9423,20265.0
2021-03-02 11:30:00,207.88,207.88,207.34,207.49,14831.0,198.8658,198.8658,198.3492,198.4927,14831.0
2021-03-02 11:35:00,207.52,207.67,207.45,207.5,11273.0,198.5214,198.6649,198.4544,198.5022,11273.0
2021-03-02 11:40:00,207.51,207.7,207.3,207.69,11418.0,198.5118,198.6936,198.3109,198.684,11418.0
2021-03-02 11:45:00,207.67,207.92,207.54,207.81,14271.0,198.6649,198.904,198.5405,198.7988,14271.0
2021-03-02 11:50:00,207.81,207.91,207.57,207.84,9593.0,198.7988,198.8945,198.5692,198.8275,9593.0
2021-03-02 11:55:00,207.82,207.88,207.54,207.58,16189.0,198.8084,198.8658,198.5405,198.5788,16189.0
2021-03-02 12:00:00,207.58,207.89,207.55,207.88,11466.0,198.5788,198.8753,198.5501,198.8658,11466.0
2021-03-02 12:05:00,207.86,208.0,207.66,207.86,13499.0,198.8466,198.9806,198.6553,198.8466,13499.0
2021-03-02 12:10:00,207.86,207.89,207.5,207.56,9455.0,198.8466,198.8753,198.5022,198.5596,9455.0
2021-03-02 12:15:00,207.59,207.82,207.58,207.72,16077.0,198.5883,198.8084,198.5788,198.7127,16077.0
2021-03-02 12:20:00,207.69,207.7,207.38,207.45,11351.0,198.684,198.6936,198.3875,198.4544,11351.0
2021-03-02 12:25:00,207.42,207.42,207.18,207.28,6202.0,198.4257,198.4257,198.1961,198.2918,6202.0
2021-03-02 12:30:00,207.29,207.52,207.25,207.43,11364.0,198.3014,198.5214,198.2631,198.4353,11364.0
2021-03-02 12:35:00,207.41,207.65,207.37,207.54,10801.0,198.4162,198.6457,198.3779,198.5405,10801.0
2021-03-02 12:40:00,207.51,207.59,207.42,207.54,14535.0,198.5118,198.5883,198.4257,198.5405,14535.0
2021-03-02 12:45:00,207.5,207.6,207.43,207.44,13415.0,198.5022,198.5979,198.4353,198.4449,13415.0
2021-03-02 12:50:00,207.44,207.53,207.4,207.45,9868.0,198.4449,198.5309,198.4066,198.4544,9868.0
2021-03-02 12:55:00,207.41,207.52,207.41,207.44,10247.0,198.4162,198.5214,198.4162,198.4449,10247.0
2021-03-02 13:00:00,207.42,207.74,207.39,207.62,7095.0,198.4257,198.7318,198.397,198.617,7095.0
2021-03-02 13:05:00,207.61,207.67,207.55,207.58,7047.0,198.6075,198.6649,198.5501,198.5788,7047.0
2021-03-02 13:10:00,207.59,207.74,207.57,207.74,11686.0,198.5883,198.7318,198.5692,198.7318,11686.0
2021-03-02 13:15:00,207.73,207.94,207.53,207.57,16160.0,198.7223,198.9232,198.5309,198.5692,16160.0
2021-03-02 13:20:00,207.59,207.76,207.33,207.4,15430.0,198.5883,198.751,198.3396,198.4066,15430.0
2021-03-02 13:25:00,207.42,207.52,207.36,207.5,13127.0,198.4257,198.5214,198.3683,198.5022,13127.0
2021-03-02 13:30:00,207.51,207.8,207.24,207.44,37212.0,198.5118,198.7892,198.2535,198.4449,37212.0
2021-03-02 13:35:00,207.49,207.82,207.44,207.69,12595.0,198.4927,198.8084,198.4449,198.684,12595.0
2021-03-02 13:40:00,207.62,207.77,207.49,207.55,14354.0,198.617,198.7605,198.4927,198.5501,14354.0
2021-03-02 13:45:00,207.54,207.67,207.53,207.63,5015.0,198.5405,198.6649,198.5309,198.6266,5015.0
2021-03-02 13:50:00,207.57,207.58,207.41,207.49,4993.0,198.5692,198.5788,198.4162,198.4927,4993.0
2021-03-02 13:55:00,207.49,207.52,207.44,207.45,8560.0,198.4927,198.5214,198.4449,198.4544,8560.0
2021-03-02 14:00:00,207.45,207.63,207.44,207.5,15243.0,198.4544,198.6266,198.4449,198.5022,15243.0
2021-03-02 14:05:00,207.52,207.55,207.18,207.18,7718.0,198.5214,198.5501,198.1961,198.1961,7718.0
2021-03-02 14:10:00,207.14,207.15,206.95,207.09,16676.0,198.1579,198.1674,197.9761,198.11,16676.0
2021-03-02 14:15:00,207.14,207.23,206.93,206.93,9835.0,198.1579,198.244,197.957,197.957,9835.0
2021-03-02 14:20:00,206.92,206.98,206.83,206.88,8063.0,197.9474,198.0048,197.8613,197.9091,8063.0
2021-03-02 14:25:00,206.88,206.9,206.51,206.74,24042.0,197.9091,197.9283,197.5552,197.7752,24042.0
2021-03-02 14:30:00,206.75,206.83,206.45,206.54,36413.0,197.7848,197.8613,197.4978,197.5839,36413.0
2021-03-02 14:35:00,206.52,206.63,206.45,206.5,36074.0,197.5647,197.67,197.4978,197.5456,36074.0
2021-03-02 14:40:00,206.51,206.63,206.36,206.36,41076.0,197.5552,197.67,197.4117,197.4117,41076.0
2021-03-02 14:45:00,206.28,206.31,206.03,206.18,35888.0,197.3352,197.3638,197.096,197.2395,35888.0
2021-03-02 14:50:00,206.24,206.46,206.23,206.38,38410.0,197.2969,197.5073,197.2873,197.4308,38410.0
2021-03-02 14:55:00,206.39,206.41,206.09,206.09,31616.0,197.4404,197.4595,197.1534,197.1534,31616.0
2021-03-02 15:00:00,206.09,206.12,205.88,205.9,32824.0,197.1534,197.1821,196.9525,196.9716,32824.0
2021-03-02 15:05:00,205.92,206.0,205.86,205.95,15009.0,196.9908,197.0673,196.9334,197.0195,15009.0
2021-03-02 15:10:00,205.99,205.99,205.2,205.24,36608.0,197.0577,197.0577,196.302,196.3402,36608.0
2021-03-02 15:15:00,205.19,205.28,204.51,204.75,81763.0,196.2924,196.3785,195.6419,195.8715,81763.0
2021-03-02 15:20:00,204.78,205.13,204.66,205.09,29255.0,195.9002,196.235,195.7854,196.1968,29255.0
2021-03-02 15:25:00,205.12,205.21,204.91,204.91,32521.0,196.2255,196.3115,196.0246,196.0246,32521.0
2021-03-02 15:30:00,204.88,204.98,204.64,204.86,23401.0,195.9959,196.0915,195.7663,195.9767,23401.0
2021-03-02 15:35:00,204.9,204.96,204.58,204.61,29628.0,196.015,196.0724,195.7089,195.7376,29628.0
2021-03-02 15:40:00,204.65,204.77,204.54,204.6,34263.0,195.7758,195.8906,195.6706,195.728,34263.0
2021-03-02 15:45:00,204.59,204.78,204.42,204.61,49312.0,195.7184,195.9002,195.5558,195.7376,49312.0
2021-03-02 15:50:00,204.61,204.86,204.55,204.64,76826.0,195.7376,195.9767,195.6802,195.7663,76826.0
2021-03-02 15:55:00,204.64,204.76,204.1,204.12,157692.0,195.7663,195.8811,195.2497,195.2688,157692.0
2021-03-03 09:30:00,203.37,204.31,203.15,203.91,67660.0,194.5513,195.4506,194.3409,195.0679,67660.0
2021-03-03 09:35:00,204.05,204.05,202.34,202.76,42046.0,195.2018,195.2018,193.566,193.9678,42046.0
2021-03-03 09:40:00,202.87,202.87,202.2,202.58,22103.0,194.073,194.073,193.4321,193.7956,22103.0
2021-03-03 09:45:00,202.65,202.73,202.18,202.36,43972.0,193.8626,193.9391,193.4129,193.5851,43972.0
2021-03-03 09:50:00,202.35,202.48,202.14,202.26,134765.0,193.5756,193.6999,193.3747,193.4895,134765.0
2021-03-03 09:55:00,202.26,202.39,201.18,201.18,35035.0,193.4895,193.6138,192.4563,192.4563,35035.0
2021-03-03 10:00:00,201.13,201.37,200.0,200.61,171655.0,192.4085,192.6381,191.3275,191.911,171655.0
2021-03-03 10:05:00,200.58,200.75,200.3,200.52,14583.0,191.8823,192.0449,191.6145,191.8249,14583.0
2021-03-03 10:10:00,200.52,200.62,200.01,200.14,97706.0,191.8249,191.9206,191.337,191.4614,97706.0
2021-03-03 10:15:00,200.15,200.7,200.01,200.55,25244.0,191.471,191.9971,191.337,191.8536,25244.0
2021-03-03 10:20:00,200.56,200.95,200.53,200.95,15360.0,191.8632,192.2363,191.8345,192.2363,15360.0
2021-03-03 10:25:00,200.92,201.17,200.66,200.66,19453.0,192.2076,192.4467,191.9588,191.9588,19453.0
2021-03-03 10:30:00,200.62,200.73,200.19,200.44,31128.0,191.9206,192.0258,191.5092,191.7484,31128.0
2021-03-03 10:35:00,200.46,200.77,200.25,200.38,31262.0,191.7675,192.0641,191.5666,191.691,31262.0
2021-03-03 10:40:00,200.17,200.75,200.16,200.4,28706.0,191.4901,192.0449,191.4805,191.7101,28706.0
2021-03-03 10:45:00,200.39,200.43,200.14,200.18,26630.0,191.7006,191.7388,191.4614,191.4997,26630.0
2021-03-03 10:50:00,200.2,200.21,199.7,200.21,38573.0,191.5188,191.5284,191.0405,191.5284,38573.0
2021-03-03 10:55:00,200.2,200.54,200.03,200.52,22040.0,191.5188,191.8441,191.3562,191.8249,22040.0
2021-03-03 11:00:00,200.47,200.9,200.42,200.81,18422.0,191.7771,192.1884,191.7293,192.1023,18422.0
2021-03-03 11:05:00,200.81,201.36,200.81,200.98,15868.0,192.1023,192.6285,192.1023,192.265,15868.0
2021-03-03 11:10:00,200.98,201.01,200.34,200.36,23537.0,192.265,192.2937,191.6527,191.6719,23537.0
2021-03-03 11:15:00,200.37,201.19,200.32,201.19,19728.0,191.6814,192.4659,191.6336,192.4659,19728.0
2021-03-03 11:20:00,201.15,201.17,200.69,200.78,13754.0,192.4276,192.4467,191.9875,192.0736,13754.0
2021-03-03 11:25:00,200.84,202.19,200.83,201.97,234624.0,192.131,193.4225,192.1215,193.212,234624.0
2021-03-03 11:30:00,202.03,202.58,201.97,202.48,52490.0,193.2694,193.7956,193.212,193.6999,52490.0
2021-03-03 11:35:00,202.5,202.88,202.04,202.07,38404.0,193.7191,194.0826,193.279,193.3077,38404.0
2021-03-03 11:40:00,202.07,202.48,202.0,202.39,35006.0,193.3077,193.6999,193.2407,193.6138,35006.0
2021-03-03 11:45:00,202.43,202.93,202.3,202.87,46702.0,193.6521,194.1304,193.5277,194.073,46702.0
2021-03-03 11:50:00,202.85,203.1,202.52,202.92,18947.0,194.0539,194.293,193.7382,194.1208,18947.0
2021-03-03 11:55:00,202.89,203.3,202.7,202.73,22134.0,194.0922,194.4844,193.9104,193.9391,22134.0
2021-03-03 12:00:00,202.71,202.79,202.39,202.48,19292.0,193.92,193.9965,193.6138,193.6999,19292.0
2021-03-03 12:05:00,202.42,202.65,202.36,202.65,22177.0,193.6425,193.8626,193.5851,193.8626,22177.0
2021-03-03 12:10:00,202.56,202.6,202.14,202.31,18176.0,193.7765,193.8147,193.3747,193.5373,18176.0
2021-03-03 12:15:00,202.35,202.39,202.12,202.25,15448.0,193.5756,193.6138,193.3555,193.4799,15448.0
2021-03-03 12:20:00,202.23,202.24,202.08,202.15,15315.0,193.4608,193.4703,193.3173,193.3842,15315.0
2021-03-03 12:25:00,202.19,202.43,202.16,202.26,15627.0,193.4225,193.6521,193.3938,193.4895,15627.0
2021-03-03 12:30:00,202.27,202.56,202.26,202.48,25160.0,193.499,193.7765,193.4895,193.6999,25160.0
2021-03-03 12:35:00,202.43,202.56,202.33,202.33,8227.0,193.6521,193.7765,193.5564,193.5564,8227.0
2021-03-03 12:40:00,202.32,202.34,202.15,202.21,13720.0,193.5469,193.566,193.3842,193.4416,13720.0
2021-03-03 12:45:00,202.28,202.54,202.23,202.47,11470.0,193.5086,193.7573,193.4608,193.6904,11470.0
2021-03-03 12:50:00,202.44,202.9,202.39,202.58,14024.0,193.6617,194.1017,193.6138,193.7956,14024.0
2021-03-03 12:55:00,202.55,202.55,202.17,202.2,9103.0,193.7669,193.7669,193.4034,193.4321,9103.0
2021-03-03 13:00:00,202.18,202.21,202.01,202.17,15247.0,193.4129,193.4416,193.2503,193.4034,15247.0
2021-03-03 13:05:00,202.15,202.34,202.14,202.3,8503.0,193.3842,193.566,193.3747,193.5277,8503.0
2021-03-03 13:10:00,202.28,202.34,202.12,202.2,10735.0,193.5086,193.566,193.3555,193.4321,10735.0
2021-03-03 13:15:00,202.17,202.86,202.16,202.76,10475.0,193.4034,194.0635,193.3938,193.9678,10475.0
2021-03-03 13:20:00,202.8,203.15,202.8,203.09,19270.0,194.0061,194.3409,194.0061,194.2835,19270.0
2021-03-03 13:25:00,203.09,203.19,202.88,202.96,11567.0,194.2835,194.3791,194.0826,194.1591,11567.0
2021-03-03 13:30:00,202.92,202.97,202.58,202.67,14427.0,194.1208,194.1687,193.7956,193.8817,14427.0
2021-03-03 13:35:00,202.7,203.14,202.7,202.95,11456.0,193.9104,194.3313,193.9104,194.1495,11456.0
2021-03-03 13:40:00,202.99,203.06,202.81,202.85,12735.0,194.1878,194.2548,194.0156,194.0539,12735.0
2021-03-03 13:45:00,202.88,202.95,202.6,202.6,9123.0,194.0826,194.1495,193.8147,193.8147,9123.0
2021-03-03 13:50:00,202.62,202.68,202.44,202.44,7969.0,193.8339,193.8913,193.6617,193.6617,7969.0
2021-03-03 13:55:00,202.46,203.0,202.46,202.89,19967.0,193.6808,194.1974,193.6808,194.0922,19967.0
2021-03-03 14:00:00,202.82,203.22,202.8,203.0,15101.0,194.0252,194.4078,194.0061,194.1974,15101.0
2021-03-03 14:05:00,203.03,203.05,202.74,203.04,14639.0,194.2261,194.2452,193.9487,194.2356,14639.0
2021-03-03 14:10:00,203.08,203.32,202.81,202.96,11419.0,194.2739,194.5035,194.0156,194.1591,11419.0
2021-03-03 14:15:00,203.03,203.08,202.75,202.81,10443.0,194.2261,194.2739,193.9582,194.0156,10443.0
2021-03-03 14:20:00,202.83,203.08,202.73,203.08,9205.0,194.0348,194.2739,193.9391,194.2739,9205.0
2021-03-03 14:25:00,203.06,203.26,202.95,203.2,14708.0,194.2548,194.4461,194.1495,194.3887,14708.0
2021-03-03 14:30:00,203.15,203.2,202.63,202.63,11032.0,194.3409,194.3887,193.8434,193.8434,11032.0
2021-03-03 14:35:00,202.6,203.28,202.57,203.28,12849.0,193.8147,194.4652,193.786,194.4652,12849.0
2021-03-03 14:40:00,203.24,203.38,203.12,203.12,11677.0,194.427,194.5609,194.3122,194.3122,11677.0
2021-03-03 14:45:00,203.11,203.27,203.04,203.27,13820.0,194.3026,194.4557,194.2356,194.4557,13820.0
2021-03-03 14:50:00,203.38,203.69,203.3,203.69,16335.0,194.5609,194.8575,194.4844,194.8575,16335.0
2021-03-03 14:55:00,203.75,203.79,203.37,203.45,19728.0,194.9149,194.9531,194.5513,194.6279,19728.0
2021-03-03 15:00:00,203.45,203.57,203.21,203.3,19999.0,194.6279,194.7427,194.3983,194.4844,19999.0
2021-03-03 15:05:00,203.36,203.38,202.94,203.07,22602.0,194.5418,194.5609,194.14,194.2643,22602.0
2021-03-03 15:10:00,203.11,203.25,203.0,203.04,21487.0,194.3026,194.4365,194.1974,194.2356,21487.0
2021-03-03 15:15:00,203.04,203.14,202.92,203.11,20406.0,194.2356,194.3313,194.1208,194.3026,20406.0
2021-03-03 15:20:00,203.17,203.23,202.77,202.95,17410.0,194.36,194.4174,193.9774,194.1495,17410.0
2021-03-03 15:25:00,202.97,203.16,202.85,203.05,24758.0,194.1687,194.3504,194.0539,194.2452,24758.0
2021-03-03 15:30:00,203.04,203.16,202.73,202.79,23306.0,194.2356,194.3504,193.9391,193.9965,23306.0
2021-03-03 15:35:00,202.8,203.09,202.8,202.92,18714.0,194.0061,194.2835,194.0061,194.1208,18714.0
2021-03-03 15:40:00,202.92,203.25,202.85,203.08,19455.0,194.1208,194.4365,194.0539,194.2739,19455.0
2021-03-03 15:45:00,203.06,203.5,203.06,203.3,39768.0,194.2548,194.6757,194.2548,194.4844,39768.0
2021-03-03 15:50:00,203.29,203.35,202.67,202.75,82331.0,194.4748,194.5322,193.8817,193.9582,82331.0
2021-03-03 15:55:00,202.75,202.79,201.89,202.0,203555.0,193.9582,193.9965,193.1355,193.2407,203555.0
2021-03-04 09:30:00,203.79,204.52,202.87,204.16,158348.0,194.9531,195.6515,194.073,195.3071,158348.0
2021-03-04 09:35:00,204.21,204.48,203.3,204.29,85695.0,195.3549,195.6132,194.4844,195.4314,85695.0
2021-03-04 09:40:00,204.18,204.41,203.4,204.24,56065.0,195.3262,195.5462,194.58,195.3836,56065.0
2021-03-04 09:45:00,204.24,204.74,204.05,204.56,65061.0,195.3836,195.8619,195.2018,195.6897,65061.0
2021-03-04 09:50:00,204.44,204.6,203.67,204.0,31190.0,195.5749,195.728,194.8383,195.154,31190.0
2021-03-04 09:55:00,204.0,204.59,203.82,204.18,59130.0,195.154,195.7184,194.9818,195.3262,59130.0
2021-03-04 10:00:00,204.23,204.29,203.55,203.76,32598.0,195.374,195.4314,194.7235,194.9244,32598.0
2021-03-04 10:05:00,203.77,203.88,203.1,203.2,61401.0,194.934,195.0392,194.293,194.3887,61401.0
2021-03-04 10:10:00,203.16,203.55,202.9,203.16,31021.0,194.3504,194.7235,194.1017,194.3504,31021.0
2021-03-04 10:15:00,203.17,203.24,202.58,202.58,47800.0,194.36,194.427,193.7956,193.7956,47800.0
2021-03-04 10:20:00,202.6,202.88,202.38,202.41,28949.0,193.8147,194.0826,193.6043,193.633,28949.0
2021-03-04 10:25:00,202.41,202.69,202.09,202.6,15079.0,193.633,193.9008,193.3268,193.8147,15079.0
2021-03-04 10:30:00,202.56,202.68,202.3,202.63,20561.0,193.7765,193.8913,193.5277,193.8434,20561.0
2021-03-04 10:35:00,202.6,202.94,202.5,202.92,20743.0,193.8147,194.14,193.7191,194.1208,20743.0
2021-03-04 10:40:00,202.84,203.45,202.83,203.4,45236.0,194.0443,194.6279,194.0348,194.58,45236.0
2021-03-04 10:45:00,203.4,203.74,203.37,203.57,25761.0,194.58,194.9053,194.5513,194.7427,25761.0
2021-03-04 10:50:00,203.58,203.71,202.8,203.0,21775.0,194.7522,194.8766,194.0061,194.1974,21775.0
2021-03-04 10:55:00,203.0,203.53,202.86,203.32,26759.0,194.1974,194.7044,194.0635,194.5035,26759.0
2021-03-04 11:00:00,203.33,203.5,203.09,203.33,20269.0,194.5131,194.6757,194.2835,194.5131,20269.0
2021-03-04 11:05:00,203.34,203.37,202.72,202.84,22918.0,194.5226,194.5513,193.9295,194.0443,22918.0
2021-03-04 11:10:00,202.87,203.02,202.66,202.72,17390.0,194.073,194.2165,193.8721,193.9295,17390.0
2021-03-04 11:15:00,202.72,203.03,202.69,202.95,15020.0,193.9295,194.2261,193.9008,194.1495,15020.0
2021-03-04 11:20:00,202.93,203.17,202.87,203.05,18334.0,194.1304,194.36,194.073,194.2452,18334.0
2021-03-04 11:25:00,203.05,203.17,202.82,202.89,24733.0,194.2452,194.36,194.0252,194.0922,24733.0
2021-03-04 11:30:00,202.8,203.13,202.65,202.7,15264.0,194.0061,194.3217,193.8626,193.9104,15264.0
2021-03-04 11:35:00,202.74,202.95,202.72,202.88,21587.0,193.9487,194.1495,193.9295,194.0826,21587.0
2021-03-04 11:40:00,202.84,202.95,202.53,202.68,33770.0,194.0443,194.1495,193.7478,193.8913,33770.0
2021-03-04 11:45:00,202.68,203.13,202.59,203.09,20798.0,193.8913,194.3217,193.8052,194.2835,20798.0
2021-03-04 11:50:00,203.06,203.15,202.9,203.07,14267.0,194.2548,194.3409,194.1017,194.2643,14267.0
2021-03-04 11:55:00,203.03,203.03,202.65,202.83,12836.0,194.2261,194.2261,193.8626,194.0348,12836.0
2021-03-04 12:00:00,202.83,202.86,202.69,202.72,10869.0,194.0348,194.0635,193.9008,193.9295,10869.0
2021-03-04 12:05:00,202.7,203.13,202.69,203.13,13378.0,193.9104,194.3217,193.9008,194.3217,13378.0
2021-03-04 12:10:00,203.17,203.17,202.14,202.15,27445.0,194.36,194.36,193.3747,193.3842,27445.0
2021-03-04 12:15:00,202.1,202.56,202.07,202.08,88411.0,193.3364,193.7765,193.3077,193.3173,88411.0
2021-03-04 12:20:00,202.14,202.26,201.53,201.73,35998.0,193.3747,193.4895,192.7911,192.9825,35998.0
2021-03-04 12:25:00,201.73,201.76,201.39,201.54,23871.0,192.9825,193.0112,192.6572,192.8007,23871.0
2021-03-04 12:30:00,201.5,201.5,201.04,201.11,21237.0,192.7624,192.7624,192.3224,192.3893,21237.0
2021-03-04 12:35:00,201.11,201.27,200.93,201.25,25557.0,192.3893,192.5424,192.2171,192.5233,25557.0
2021-03-04 12:40:00,201.25,201.63,201.15,201.23,14094.0,192.5233,192.8868,192.4276,192.5041,14094.0
2021-03-04 12:45:00,201.14,201.36,200.83,201.07,16316.0,192.418,192.6285,192.1215,192.3511,16316.0
2021-03-04 12:50:00,201.04,201.07,200.62,200.66,15022.0,192.3224,192.3511,191.9206,191.9588,15022.0
2021-03-04 12:55:00,200.66,200.69,200.25,200.54,64748.0,191.9588,191.9875,191.5666,191.8441,64748.0
2021-03-04 13:00:00,200.55,201.17,200.4,200.91,21954.0,191.8536,192.4467,191.7101,192.198,21954.0
2021-03-04 13:05:00,200.86,201.05,200.46,200.98,22718.0,192.1502,192.3319,191.7675,192.265,22718.0
2021-03-04 13:10:00,200.94,200.97,200.39,200.55,15662.0,192.2267,192.2554,191.7006,191.8536,15662.0
2021-03-04 13:15:00,200.52,200.65,200.22,200.47,17391.0,191.8249,191.9493,191.5379,191.7771,17391.0
2021-03-04 13:20:00,200.42,200.42,199.88,200.05,26799.0,191.7293,191.7293,191.2127,191.3753,26799.0
2021-03-04 13:25:00,200.0,200.64,199.8,200.63,26368.0,191.3275,191.9397,191.1361,191.9301,26368.0
2021-03-04 13:30:00,200.66,200.88,199.9,200.03,23134.0,191.9588,192.1693,191.2318,191.3562,23134.0
2021-03-04 13:35:00,200.06,200.81,200.03,200.55,29623.0,191.3849,192.1023,191.3562,191.8536,29623.0
2021-03-04 13:40:00,200.5,200.66,200.0,200.13,26146.0,191.8058,191.9588,191.3275,191.4518,26146.0
2021-03-04 13:45:00,200.16,200.41,199.68,199.92,36554.0,191.4805,191.7197,191.0213,191.2509,36554.0
2021-03-04 13:50:00,199.93,199.95,198.92,199.13,33541.0,191.2605,191.2796,190.2943,190.4952,33541.0
2021-03-04 13:55:00,199.03,199.34,198.62,198.64,20523.0,190.3995,190.6961,190.0073,190.0264,20523.0
2021-03-04 14:00:00,198.73,199.34,198.61,199.12,15946.0,190.1125,190.6961,189.9977,190.4856,15946.0
2021-03-04 14:05:00,199.26,200.03,199.24,199.95,21669.0,190.6196,191.3562,190.6004,191.2796,21669.0
2021-03-04 14:10:00,199.95,199.95,199.6,199.92,15222.0,191.2796,191.2796,190.9448,191.2509,15222.0
2021-03-04 14:15:00,199.86,200.16,199.5,200.03,18964.0,191.1935,191.4805,190.8491,191.3562,18964.0
2021-03-04 14:20:00,200.02,200.38,199.99,200.11,13720.0,191.3466,191.691,191.3179,191.4327,13720.0
2021-03-04 14:25:00,200.12,200.39,200.08,200.25,16633.0,191.4423,191.7006,191.404,191.5666,16633.0
2021-03-04 14:30:00,200.21,200.25,199.94,200.08,16280.0,191.5284,191.5666,191.2701,191.404,16280.0
2021-03-04 14:35:00,200.1,200.2,199.76,199.97,37696.0,191.4231,191.5188,191.0979,191.2988,37696.0
2021-03-04 14:40:00,199.97,200.68,199.83,200.68,26065.0,191.2988,191.978,191.1648,191.978,26065.0
2021-03-04 14:45:00,200.64,200.83,200.52,200.61,17728.0,191.9397,192.1215,191.8249,191.911,17728.0
2021-03-04 14:50:00,200.57,200.69,200.26,200.46,14589.0,191.8728,191.9875,191.5762,191.7675,14589.0
2021-03-04 14:55:00,200.49,200.59,200.37,200.47,14550.0,191.7962,191.8919,191.6814,191.7771,14550.0
2021-03-04 15:00:00,200.47,200.61,200.01,200.05,84747.0,191.7771,191.911,191.337,191.3753,84747.0
2021-03-04 15:05:00,199.99,200.18,199.48,199.55,19742.0,191.3179,191.4997,190.83,190.897,19742.0
2021-03-04 15:10:00,199.47,199.55,199.19,199.29,24039.0,190.8205,190.897,190.5526,190.6483,24039.0
2021-03-04 15:15:00,199.25,199.27,198.78,198.85,21400.0,190.61,190.6291,190.1604,190.2273,21400.0
2021-03-04 15:20:00,198.91,198.98,198.67,198.87,20345.0,190.2847,190.3517,190.0551,190.2465,20345.0
2021-03-04 15:25:00,198.91,199.41,198.81,199.23,20239.0,190.2847,190.7631,190.1891,190.5909,20239.0
2021-03-04 15:30:00,199.15,199.61,199.15,199.45,22159.0,190.5143,190.9544,190.5143,190.8013,22159.0
2021-03-04 15:35:00,199.44,199.6,199.07,199.23,34506.0,190.7918,190.9448,190.4378,190.5909,34506.0
2021-03-04 15:40:00,199.21,199.65,199.21,199.46,35829.0,190.5717,190.9926,190.5717,190.8109,35829.0
2021-03-04 15:45:00,199.49,199.98,199.39,199.85,105334.0,190.8396,191.3083,190.7439,191.184,105334.0
2021-03-04 15:50:00,199.92,200.3,199.8,200.11,106004.0,191.2509,191.6145,191.1361,191.4327,106004.0
2021-03-04 15:55:00,200.09,200.58,199.9,200.52,287073.0,191.4136,191.8823,191.2318,191.8249,287073.0
2021-03-05 09:30:00,201.02,202.2,200.88,201.3,70558.0,192.3032,193.4321,192.1693,192.5711,70558.0
2021-03-05 09:35:00,201.25,202.0,201.0,201.0,28342.0,192.5233,193.2407,192.2841,192.2841,28342.0
2021-03-05 09:40:00,201.06,201.7,200.9,201.24,39830.0,192.3415,192.9538,192.1884,192.5137,39830.0
2021-03-05 09:45:00,201.25,202.14,201.25,201.48,25458.0,192.5233,193.3747,192.5233,192.7433,25458.0
2021-03-05 09:50:00,201.58,202.35,201.38,201.55,19783.0,192.839,193.5756,192.6476,192.8103,19783.0
2021-03-05 09:55:00,201.6,201.82,201.15,201.8,20375.0,192.8581,193.0685,192.4276,193.0494,20375.0
2021-03-05 10:00:00,201.79,202.37,201.48,202.07,22614.0,193.0398,193.5947,192.7433,193.3077,22614.0
2021-03-05 10:05:00,202.17,202.9,202.17,202.72,24172.0,193.4034,194.1017,193.4034,193.9295,24172.0
2021-03-05 10:10:00,202.75,202.85,201.75,202.07,20770.0,193.9582,194.0539,193.0016,193.3077,20770.0
2021-03-05 10:15:00,202.14,202.79,201.82,202.77,14061.0,193.3747,193.9965,193.0685,193.9774,14061.0
2021-03-05 10:20:00,202.81,202.89,201.82,202.16,27263.0,194.0156,194.0922,193.0685,193.3938,27263.0
2021-03-05 10:25:00,202.2,203.14,202.02,202.09,17901.0,193.4321,194.3313,193.2599,193.3268,17901.0
2021-03-05 10:30:00,202.09,202.41,201.56,201.56,28168.0,193.3268,193.633,192.8198,192.8198,28168.0
2021-03-05 10:35:00,201.73,202.1,201.11,201.18,21330.0,192.9825,193.3364,192.3893,192.4563,21330.0
2021-03-05 10:40:00,201.16,201.44,200.96,201.24,31643.0,192.4372,192.705,192.2458,192.5137,31643.0
2021-03-05 10:45:00,201.22,202.24,201.21,202.12,16625.0,192.4946,193.4703,192.485,193.3555,16625.0
2021-03-05 10:50:00,201.93,202.36,201.8,202.2,13731.0,193.1738,193.5851,193.0494,193.4321,13731.0
2021-03-05 10:55:00,201.99,204.12,201.93,203.18,186190.0,193.2312,195.2688,193.1738,194.3696,186190.0
2021-03-05 11:00:00,203.17,203.9,202.82,202.82,81328.0,194.36,195.0584,194.0252,194.0252,81328.0
2021-03-05 11:05:00,202.86,203.29,202.78,203.17,39248.0,194.0635,194.4748,193.9869,194.36,39248.0
2021-03-05 11:10:00,203.25,203.6,202.74,202.9,47772.0,194.4365,194.7714,193.9487,194.1017,47772.0
2021-03-05 11:15:00,202.84,203.39,202.79,203.2,19387.0,194.0443,194.5705,193.9965,194.3887,19387.0
2021-03-05 11:20:00,203.12,203.16,202.56,202.61,24278.0,194.3122,194.3504,193.7765,193.8243,24278.0
2021-03-05 11:25:00,202.61,203.26,202.61,203.25,23229.0,193.8243,194.4461,193.8243,194.4365,23229.0
2021-03-05 11:30:00,203.23,203.71,203.17,203.33,26565.0,194.4174,194.8766,194.36,194.5131,26565.0
2021-03-05 11:35:00,203.32,203.88,203.26,203.54,25070.0,194.5035,195.0392,194.4461,194.714,25070.0
2021-03-05 11:40:00,203.54,204.01,203.24,203.98,26770.0,194.714,195.1636,194.427,195.1349,26770.0
2021-03-05 11:45:00,203.97,204.22,203.83,203.98,25665.0,195.1253,195.3645,194.9914,195.1349,25665.0
2021-03-05 11:50:00,203.92,204.07,203.68,203.72,20866.0,195.0775,195.221,194.8479,194.8862,20866.0
2021-03-05 11:55:00,203.82,204.39,203.69,204.32,22673.0,194.9818,195.5271,194.8575,195.4601,22673.0
2021-03-05 12:00:00,204.41,204.72,204.3,204.72,25462.0,195.5462,195.8428,195.441,195.8428,25462.0
2021-03-05 12:05:00,204.62,204.72,204.23,204.26,16478.0,195.7471,195.8428,195.374,195.4027,16478.0
2021-03-05 12:10:00,204.3,204.88,204.28,204.59,16244.0,195.441,195.9959,195.4219,195.7184,16244.0
2021-03-05 12:15:00,204.52,204.9,204.52,204.69,15879.0,195.6515,196.015,195.6515,195.8141,15879.0
2021-03-05 12:20:00,204.67,205.1,204.67,205.02,13655.0,195.795,196.2063,195.795,196.1298,13655.0
2021-03-05 12:25:00,204.97,205.23,204.94,205.22,14847.0,196.082,196.3307,196.0533,196.3211,14847.0
2021-03-05 12:30:00,205.2,205.42,205.07,205.17,14895.0,196.302,196.5124,196.1776,196.2733,14895.0
2021-03-05 12:35:00,204.95,205.03,204.6,204.6,12670.0,196.0628,196.1394,195.728,195.728,12670.0
2021-03-05 12:40:00,204.6,204.74,204.41,204.61,11877.0,195.728,195.8619,195.5462,195.7376,11877.0
2021-03-05 12:45:00,204.74,204.83,204.44,204.46,12862.0,195.8619,195.948,195.5749,195.5941,12862.0
2021-03-05 12:50:00,204.49,204.5,204.18,204.28,28885.0,195.6228,195.6323,195.3262,195.4219,28885.0
2021-03-05 12:55:00,204.35,204.5,203.85,204.07,11852.0,195.4888,195.6323,195.0105,195.221,11852.0
2021-03-05 13:00:00,204.08,204.23,203.72,204.03,11565.0,195.2305,195.374,194.8862,195.1827,11565.0
2021-03-05 13:05:00,203.92,204.4,203.92,204.31,12777.0,195.0775,195.5367,195.0775,195.4506,12777.0
2021-03-05 13:10:00,204.33,204.43,204.07,204.29,13697.0,195.4697,195.5654,195.221,195.4314,13697.0
2021-03-05 13:15:00,204.35,204.71,204.22,204.62,16525.0,195.4888,195.8332,195.3645,195.7471,16525.0
2021-03-05 13:20:00,204.6,204.92,204.58,204.86,12046.0,195.728,196.0341,195.7089,195.9767,12046.0
2021-03-05 13:25:00,204.86,204.87,204.65,204.81,14115.0,195.9767,195.9863,195.7758,195.9289,14115.0
2021-03-05 13:30:00,204.82,205.24,204.77,205.09,13357.0,195.9385,196.3402,195.8906,196.1968,13357.0
2021-03-05 13:35:00,205.13,205.17,204.84,204.97,14047.0,196.235,196.2733,195.9576,196.082,14047.0
2021-03-05 13:40:00,204.97,205.24,204.97,205.07,14506.0,196.082,196.3402,196.082,196.1776,14506.0
2021-03-05 13:45:00,205.11,205.6,205.09,205.5,23757.0,196.2159,196.6846,196.1968,196.589,23757.0
2021-03-05 13:50:00,205.53,205.85,205.33,205.45,26842.0,196.6177,196.9238,196.4263,196.5411,26842.0
2021-03-05 13:55:00,205.44,206.24,205.39,205.8,29607.0,196.5316,197.2969,196.4837,196.876,29607.0
2021-03-05 14:00:00,205.86,206.32,205.86,206.3,29881.0,196.9334,197.3734,196.9334,197.3543,29881.0
2021-03-05 14:05:00,206.31,206.35,205.71,205.79,73168.0,197.3638,197.4021,196.7899,196.8664,73168.0
2021-03-05 14:10:00,205.85,205.85,205.0,205.13,22837.0,196.9238,196.9238,196.1107,196.235,22837.0
2021-03-05 14:15:00,205.15,205.5,204.8,204.96,11475.0,196.2542,196.589,195.9193,196.0724,11475.0
2021-03-05 14:20:00,204.99,205.21,204.98,205.13,13385.0,196.1011,196.3115,196.0915,196.235,13385.0
2021-03-05 14:25:00,205.15,205.79,205.12,205.71,16322.0,196.2542,196.8664,196.2255,196.7899,16322.0
2021-03-05 14:30:00,205.85,206.22,205.71,206.1,21996.0,196.9238,197.2778,196.7899,197.163,21996.0
2021-03-05 14:35:00,206.14,206.17,205.91,205.97,10751.0,197.2012,197.2299,196.9812,197.0386,10751.0
2021-03-05 14:40:00,205.95,206.1,205.69,205.77,13624.0,197.0195,197.163,196.7707,196.8473,13624.0
2021-03-05 14:45:00,205.81,205.93,205.64,205.69,11233.0,196.8855,197.0003,196.7229,196.7707,11233.0
2021-03-05 14:50:00,205.72,205.8,205.54,205.72,13588.0,196.7994,196.876,196.6272,196.7994,13588.0
2021-03-05 14:55:00,205.72,206.13,205.72,206.04,16391.0,196.7994,197.1917,196.7994,197.1056,16391.0
2021-03-05 15:00:00,206.08,206.38,205.86,205.99,53614.0,197.1438,197.4308,196.9334,197.0577,53614.0
2021-03-05 15:05:00,206.04,206.19,205.92,206.15,21005.0,197.1056,197.2491,196.9908,197.2108,21005.0
2021-03-05 15:10:00,206.18,206.37,206.12,206.25,20234.0,197.2395,197.4212,197.1821,197.3065,20234.0
2021-03-05 15:15:00,206.29,206.53,206.01,206.34,26812.0,197.3447,197.5743,197.0769,197.3925,26812.0
2021-03-05 15:20:00,206.29,206.65,206.27,206.65,18151.0,197.3447,197.6891,197.3256,197.6891,18151.0
2021-03-05 15:25:00,206.62,206.73,206.48,206.62,47717.0,197.6604,197.7656,197.5265,197.6604,47717.0
2021-03-05 15:30:00,206.62,206.78,206.25,206.31,32246.0,197.6604,197.8135,197.3065,197.3638,32246.0
2021-03-05 15:35:00,206.3,206.51,206.25,206.46,37406.0,197.3543,197.5552,197.3065,197.5073,37406.0
2021-03-05 15:40:00,206.48,206.85,206.4,206.82,68038.0,197.5265,197.8804,197.4499,197.8517,68038.0
2021-03-05 15:45:00,206.76,207.38,206.74,207.26,90388.0,197.7943,198.3875,197.7752,198.2727,90388.0
2021-03-05 15:50:00,207.29,207.67,207.14,207.23,108254.0,198.3014,198.6649,198.1579,198.244,108254.0
2021-03-05 15:55:00,207.21,207.26,206.5,207.01,249197.0,198.2248,198.2727,197.5456,198.0335,249197.0
2021-03-08 09:30:00,207.0,207.59,206.56,207.59,101139.0,198.0239,198.5883,197.603,198.5883,101139.0
2021-03-08 09:35:00,207.41,207.59,206.62,206.69,38734.0,198.4162,198.5883,197.6604,197.7274,38734.0
2021-03-08 09:40:00,206.67,207.67,206.32,207.56,46859.0,197.7082,198.6649,197.3734,198.5596,46859.0
2021-03-08 09:45:00,207.6,207.6,206.76,207.34,37933.0,198.5979,198.5979,197.7943,198.3492,37933.0
2021-03-08 09:50:00,207.22,207.7,207.19,207.34,26583.0,198.2344,198.6936,198.2057,198.3492,26583.0
2021-03-08 09:55:00,207.34,207.81,206.8,207.03,19183.0,198.3492,198.7988,197.8326,198.0526,19183.0
2021-03-08 10:00:00,207.03,207.91,207.02,207.19,37005.0,198.0526,198.8945,198.0431,198.2057,37005.0
2021-03-08 10:05:00,207.11,209.36,207.11,209.28,42447.0,198.1292,200.2816,198.1292,200.2051,42447.0
2021-03-08 10:10:00,209.3,209.71,208.54,209.61,48462.0,200.2242,200.6164,199.4972,200.5208,48462.0
2021-03-08 10:15:00,209.59,209.81,209.02,209.1,25439.0,200.5016,200.7121,199.9563,200.0329,25439.0
2021-03-08 10:20:00,208.99,208.99,208.32,208.55,15139.0,199.9276,199.9276,199.2867,199.5067,15139.0
2021-03-08 10:25:00,208.67,209.27,208.34,208.56,19652.0,199.6215,200.1955,199.3058,199.5163,19652.0
2021-03-08 10:30:00,208.42,209.22,208.31,209.11,14232.0,199.3824,200.1477,199.2771,200.0424,14232.0
2021-03-08 10:35:00,209.12,209.47,209.0,209.08,13507.0,200.052,200.3868,199.9372,200.0137,13507.0
2021-03-08 10:40:00,209.13,209.19,208.6,208.78,13708.0,200.0616,200.119,199.5545,199.7267,13708.0
2021-03-08 10:45:00,208.78,208.93,208.46,208.46,17959.0,199.7267,199.8702,199.4206,199.4206,17959.0
2021-03-08 10:50:00,208.5,208.89,208.47,208.48,10691.0,199.4589,199.832,199.4302,199.4398,10691.0
2021-03-08 10:55:00,208.52,208.83,208.48,208.69,21373.0,199.478,199.7746,199.4398,199.6406,21373.0
2021-03-08 11:00:00,208.73,209.33,208.73,209.07,10478.0,199.6789,200.2529,199.6789,200.0042,10478.0
2021-03-08 11:05:00,209.19,209.72,209.19,209.69,13367.0,200.119,200.626,200.119,200.5973,13367.0
2021-03-08 11:10:00,209.72,209.78,209.07,209.1,16966.0,200.626,200.6834,200.0042,200.0329,16966.0
2021-03-08 11:15:00,209.09,209.15,208.84,209.06,13452.0,200.0233,200.0807,199.7841,199.9946,13452.0
2021-03-08 11:20:00,209.03,209.62,209.03,209.61,9272.0,199.9659,200.5303,199.9659,200.5208,9272.0
2021-03-08 11:25:00,209.71,209.78,209.62,209.76,9807.0,200.6164,200.6834,200.5303,200.6642,9807.0
2021-03-08 11:30:00,209.79,210.0,209.48,209.97,44251.0,200.6929,200.8938,200.3964,200.8651,44251.0
2021-03-08 11:35:00,210.02,210.24,209.92,210.13,23531.0,200.913,201.1234,200.8173,201.0182,23531.0
2021-03-08 11:40:00,210.09,210.12,209.54,209.61,14963.0,200.9799,201.0086,200.4538,200.5208,14963.0
2021-03-08 11:45:00,209.57,209.76,209.38,209.67,23509.0,200.4825,200.6642,200.3007,200.5782,23509.0
2021-03-08 11:50:00,209.7,209.93,209.62,209.84,16350.0,200.6069,200.8269,200.5303,200.7408,16350.0
2021-03-08 11:55:00,209.82,210.21,209.8,209.94,19028.0,200.7216,201.0947,200.7025,200.8364,19028.0
2021-03-08 12:00:00,209.93,210.1,209.53,209.66,20720.0,200.8269,200.9895,200.4442,200.5686,20720.0
2021-03-08 12:05:00,209.65,209.96,209.48,209.84,14642.0,200.559,200.8556,200.3964,200.7408,14642.0
2021-03-08 12:10:00,209.74,209.96,209.4,209.46,16136.0,200.6451,200.8556,200.3199,200.3773,16136.0
2021-03-08 12:15:00,209.51,209.72,209.36,209.68,11992.0,200.4251,200.626,200.2816,200.5877,11992.0
2021-03-08 12:20:00,209.67,209.93,209.66,209.9,35036.0,200.5782,200.8269,200.5686,200.7982,35036.0
2021-03-08 12:25:00,209.89,209.96,209.74,209.83,9285.0,200.7886,200.8556,200.6451,200.7312,9285.0
2021-03-08 12:30:00,209.84,210.16,209.8,210.14,22694.0,200.7408,201.0469,200.7025,201.0278,22694.0
2021-03-08 12:35:00,210.15,210.61,210.0,210.39,21178.0,201.0373,201.4774,200.8938,201.2669,21178.0
2021-03-08 12:40:00,210.44,210.89,210.43,210.82,21468.0,201.3148,201.7452,201.3052,201.6783,21468.0
2021-03-08 12:45:00,210.84,210.87,210.41,210.45,11147.0,201.6974,201.7261,201.2861,201.3243,11147.0
2021-03-08 12:50:00,210.46,210.52,210.15,210.22,10502.0,201.3339,201.3913,201.0373,201.1043,10502.0
2021-03-08 12:55:00,210.21,210.26,209.81,209.9,7207.0,201.0947,201.1426,200.7121,200.7982,7207.0
2021-03-08 13:00:00,209.87,210.08,209.72,209.93,10700.0,200.7695,200.9704,200.626,200.8269,10700.0
2021-03-08 13:05:00,209.95,210.25,209.94,209.99,12083.0,200.846,201.133,200.8364,200.8843,12083.0
2021-03-08 13:10:00,210.02,210.15,209.86,210.05,11977.0,200.913,201.0373,200.7599,200.9417,11977.0
2021-03-08 13:15:00,210.08,210.28,210.07,210.11,13529.0,200.9704,201.1617,200.9608,200.9991,13529.0
2021-03-08 13:20:00,210.09,210.22,210.04,210.14,13443.0,200.9799,201.1043,200.9321,201.0278,13443.0
2021-03-08 13:25:00,210.2,210.31,210.08,210.28,11213.0,201.0852,201.1904,200.9704,201.1617,11213.0
2021-03-08 13:30:00,210.29,210.32,209.94,210.06,19569.0,201.1713,201.2,200.8364,200.9512,19569.0
2021-03-08 13:35:00,210.11,210.43,210.05,210.36,17532.0,200.9991,201.3052,200.9417,201.2382,17532.0
2021-03-08 13:40:00,210.33,210.48,210.17,210.18,18439.0,201.2095,201.353,201.0565,201.066,18439.0
2021-03-08 13:45:00,210.09,210.4,209.59,209.59,72021.0,200.9799,201.2765,200.5016,200.5016,72021.0
2021-03-08 13:50:00,209.5,209.6,209.06,209.5,38130.0,200.4155,200.5112,199.9946,200.4155,38130.0
2021-03-08 13:55:00,209.47,209.47,208.91,209.11,18387.0,200.3868,200.3868,199.8511,200.0424,18387.0
2021-03-08 14:00:00,209.06,209.46,209.06,209.35,14619.0,199.9946,200.3773,199.9946,200.272,14619.0
2021-03-08 14:05:00,209.3,209.65,209.25,209.53,14785.0,200.2242,200.559,200.1764,200.4442,14785.0
2021-03-08 14:10:00,209.5,209.68,208.87,208.89,48757.0,200.4155,200.5877,199.8128,199.832,48757.0
2021-03-08 14:15:00,208.83,208.86,208.43,208.44,21242.0,199.7746,199.8033,199.3919,199.4015,21242.0
2021-03-08 14:20:00,208.44,209.0,208.29,208.72,27578.0,199.4015,199.9372,199.258,199.6693,27578.0
2021-03-08 14:25:00,208.64,208.77,208.5,208.62,8958.0,199.5928,199.7172,199.4589,199.5737,8958.0
2021-03-08 14:30:00,208.64,208.76,208.41,208.51,11415.0,199.5928,199.7076,199.3728,199.4685,11415.0
2021-03-08 14:35:00,208.55,208.7,208.47,208.61,13632.0,199.5067,199.6502,199.4302,199.5641,13632.0
2021-03-08 14:40:00,208.63,208.74,208.08,208.17,13769.0,199.5832,199.6885,199.0571,199.1432,13769.0
2021-03-08 14:45:00,208.2,208.23,207.65,207.73,39080.0,199.1719,199.2006,198.6457,198.7223,39080.0
2021-03-08 14:50:00,207.73,208.25,207.7,208.22,23002.0,198.7223,199.2197,198.6936,199.191,23002.0
2021-03-08 14:55:00,208.22,208.59,208.22,208.5,25506.0,199.191,199.545,199.191,199.4589,25506.0
2021-03-08 15:00:00,208.49,208.51,207.75,207.76,23526.0,199.4493,199.4685,198.7414,198.751,23526.0
2021-03-08 15:05:00,207.75,207.82,207.61,207.73,11681.0,198.7414,198.8084,198.6075,198.7223,11681.0
2021-03-08 15:10:00,207.75,207.83,207.51,207.83,15983.0,198.7414,198.8179,198.5118,198.8179,15983.0
2021-03-08 15:15:00,207.78,207.86,206.91,207.01,30683.0,198.7701,198.8466,197.9378,198.0335,30683.0
2021-03-08 15:20:00,207.0,207.23,206.87,206.94,24209.0,198.0239,198.244,197.8996,197.9665,24209.0
2021-03-08 15:25:00,206.95,207.28,206.92,207.06,24952.0,197.9761,198.2918,197.9474,198.0813,24952.0
2021-03-08 15:30:00,207.1,207.19,206.93,207.07,19273.0,198.1196,198.2057,197.957,198.0909,19273.0
2021-03-08 15:35:00,207.1,207.36,207.03,207.14,33610.0,198.1196,198.3683,198.0526,198.1579,33610.0
2021-03-08 15:40:00,207.09,207.35,206.86,207.08,43353.0,198.11,198.3588,197.89,198.1005,43353.0
2021-03-08 15:45:00,207.06,207.17,206.88,207.06,64015.0,198.0813,198.1866,197.9091,198.0813,64015.0
2021-03-08 15:50:00,207.06,207.27,207.02,207.18,87051.0,198.0813,198.2822,198.0431,198.1961,87051.0
2021-03-08 15:55:00,207.12,207.56,206.93,206.98,260959.0,198.1387,198.5596,197.957,198.0048,260959.0
2021-03-09 09:30:00,208.34,209.85,208.02,209.41,82838.0,199.3058,200.7503,198.9997,200.3294,82838.0
2021-03-09 09:35:00,209.53,211.51,209.52,211.18,71874.0,200.4442,202.3384,200.4347,202.0227,71874.0
2021-03-09 09:40:00,211.3,212.08,211.06,211.8,153371.0,202.1375,202.8836,201.9079,202.6158,153371.0
2021-03-09 09:45:00,211.68,212.16,210.82,210.99,56171.0,202.501,202.9602,201.6783,201.8409,56171.0
2021-03-09 09:50:00,211.04,211.55,210.92,211.2,63267.0,201.8887,202.3766,201.7739,202.0418,63267.0
2021-03-09 09:55:00,211.22,211.32,210.66,210.69,35786.0,202.0609,202.1566,201.5252,201.5539,35786.0
2021-03-09 10:00:00,210.61,210.82,210.04,210.76,78632.0,201.4774,201.6783,200.9321,201.6209,78632.0
2021-03-09 10:05:00,210.82,211.05,210.26,210.51,42782.0,201.6783,201.8983,201.1426,201.3817,42782.0
2021-03-09 10:10:00,210.51,210.56,209.11,209.92,47091.0,201.3817,201.4296,200.0424,200.8173,47091.0
2021-03-09 10:15:00,209.98,210.28,209.79,209.9,61711.0,200.8747,201.1617,200.6929,200.7982,61711.0
2021-03-09 10:20:00,209.95,210.02,208.96,209.28,40319.0,200.846,200.913,199.8989,200.2051,40319.0
2021-03-09 10:25:00,209.22,209.27,208.74,208.98,35199.0,200.1477,200.1955,199.6885,199.9181,35199.0
2021-03-09 10:30:00,208.98,209.18,208.57,208.91,46813.0,199.9181,200.1094,199.5259,199.8511,46813.0
2021-03-09 10:35:00,208.89,209.11,208.75,208.83,26585.0,199.832,200.0424,199.698,199.7746,26585.0
2021-03-09 10:40:00,208.85,209.06,208.77,208.9,16919.0,199.7937,199.9946,199.7172,199.8415,16919.0
2021-03-09 10:45:00,208.87,209.1,208.84,209.01,21733.0,199.8128,200.0329,199.7841,199.9468,21733.0
2021-03-09 10:50:00,209.01,209.43,208.82,209.4,58461.0,199.9468,200.3486,199.765,200.3199,58461.0
2021-03-09 10:55:00,209.5,209.74,209.23,209.6,64804.0,200.4155,200.6451,200.1572,200.5112,64804.0
2021-03-09 11:00:00,209.55,209.88,209.44,209.63,22535.0,200.4634,200.779,200.3581,200.5399,22535.0
2021-03-09 11:05:00,209.59,209.59,209.17,209.18,18845.0,200.5016,200.5016,200.0998,200.1094,18845.0
2021-03-09 11:10:00,209.18,210.02,209.17,210.02,22196.0,200.1094,200.913,200.0998,200.913,22196.0
2021-03-09 11:15:00,210.0,210.22,209.74,209.75,15776.0,200.8938,201.1043,200.6451,200.6547,15776.0
2021-03-09 11:20:00,209.75,210.06,209.67,210.03,12763.0,200.6547,200.9512,200.5782,200.9225,12763.0
2021-03-09 11:25:00,210.02,210.21,209.74,209.74,10234.0,200.913,201.0947,200.6451,200.6451,10234.0
2021-03-09 11:30:00,209.81,209.81,209.49,209.56,14631.0,200.7121,200.7121,200.406,200.4729,14631.0
2021-03-09 11:35:00,209.62,209.65,209.33,209.47,13076.0,200.5303,200.559,200.2529,200.3868,13076.0
2021-03-09 11:40:00,209.48,209.55,209.16,209.26,65322.0,200.3964,200.4634,200.0903,200.1859,65322.0
2021-03-09 11:45:00,209.23,209.49,209.11,209.12,5354.0,200.1572,200.406,200.0424,200.052,5354.0
2021-03-09 11:50:00,209.11,209.22,208.91,208.93,17949.0,200.0424,200.1477,199.8511,199.8702,17949.0
2021-03-09 11:55:00,208.91,209.18,208.91,209.06,52964.0,199.8511,200.1094,199.8511,199.9946,52964.0
2021-03-09 12:00:00,209.08,209.55,209.08,209.46,13356.0,200.0137,200.4634,200.0137,200.3773,13356.0
2021-03-09 12:05:00,209.4,209.58,209.3,209.37,11460.0,200.3199,200.4921,200.2242,200.2912,11460.0
2021-03-09 12:10:00,209.39,209.42,208.96,208.99,31342.0,200.3103,200.339,199.8989,199.9276,31342.0
2021-03-09 12:15:00,209.02,209.14,208.95,209.0,40089.0,199.9563,200.0711,199.8894,199.9372,40089.0
2021-03-09 12:20:00,208.99,209.01,208.5,208.64,37584.0,199.9276,199.9468,199.4589,199.5928,37584.0
2021-03-09 12:25:00,208.58,208.82,208.19,208.74,25140.0,199.5354,199.765,199.1623,199.6885,25140.0
2021-03-09 12:30:00,208.74,208.77,208.66,208.73,12792.0,199.6885,199.7172,199.6119,199.6789,12792.0
2021-03-09 12:35:00,208.77,208.82,208.71,208.78,14835.0,199.7172,199.765,199.6598,199.7267,14835.0
2021-03-09 12:40:00,208.72,209.07,208.72,209.01,16518.0,199.6693,200.0042,199.6693,199.9468,16518.0
2021-03-09 12:45:00,208.94,208.94,208.67,208.83,19638.0,199.8798,199.8798,199.6215,199.7746,19638.0
2021-03-09 12:50:00,208.83,208.85,208.53,208.63,8440.0,199.7746,199.7937,199.4876,199.5832,8440.0
2021-03-09 12:55:00,208.61,208.73,208.54,208.61,10397.0,199.5641,199.6789,199.4972,199.5641,10397.0
2021-03-09 13:00:00,208.67,208.93,208.6,208.87,14510.0,199.6215,199.8702,199.5545,199.8128,14510.0
2021-03-09 13:05:00,208.86,208.87,208.64,208.72,7274.0,199.8033,199.8128,199.5928,199.6693,7274.0
2021-03-09 13:10:00,208.7,208.78,208.57,208.7,19977.0,199.6502,199.7267,199.5259,199.6502,19977.0
2021-03-09 13:15:00,208.72,208.77,208.51,208.61,18579.0,199.6693,199.7172,199.4685,199.5641,18579.0
2021-03-09 13:20:00,208.57,208.77,208.54,208.71,16218.0,199.5259,199.7172,199.4972,199.6598,16218.0
2021-03-09 13:25:00,208.73,208.73,208.31,208.31,13488.0,199.6789,199.6789,199.2771,199.2771,13488.0
2021-03-09 13:30:00,208.29,208.47,208.21,208.28,12105.0,199.258,199.4302,199.1815,199.2484,12105.0
2021-03-09 13:35:00,208.25,208.27,208.0,208.24,15622.0,199.2197,199.2389,198.9806,199.2102,15622.0
2021-03-09 13:40:00,208.25,208.27,207.97,208.03,10696.0,199.2197,199.2389,198.9519,199.0093,10696.0
2021-03-09 13:45:00,207.98,208.01,207.79,207.97,15047.0,198.9614,198.9901,198.7797,198.9519,15047.0
2021-03-09 13:50:00,207.97,208.08,207.9,208.03,7276.0,198.9519,199.0571,198.8849,199.0093,7276.0
2021-03-09 13:55:00,208.08,208.25,207.94,207.94,11289.0,199.0571,199.2197,198.9232,198.9232,11289.0
2021-03-09 14:00:00,207.95,208.01,207.6,207.6,12695.0,198.9327,198.9901,198.5979,198.5979,12695.0
2021-03-09 14:05:00,207.61,207.66,207.25,207.25,20561.0,198.6075,198.6553,198.2631,198.2631,20561.0
2021-03-09 14:10:00,207.24,207.33,207.12,207.2,18866.0,198.2535,198.3396,198.1387,198.2153,18866.0
2021-03-09 14:15:00,207.21,207.39,207.07,207.34,14221.0,198.2248,198.397,198.0909,198.3492,14221.0
2021-03-09 14:20:00,207.37,207.72,207.34,207.68,13959.0,198.3779,198.7127,198.3492,198.6744,13959.0
2021-03-09 14:25:00,207.62,207.68,207.43,207.63,42873.0,198.617,198.6744,198.4353,198.6266,42873.0
2021-03-09 14:30:00,207.66,207.87,207.65,207.83,29929.0,198.6553,198.8562,198.6457,198.8179,29929.0
2021-03-09 14:35:00,207.8,208.07,207.65,208.02,16248.0,198.7892,199.0475,198.6457,198.9997,16248.0
2021-03-09 14:40:00,207.99,208.31,207.73,207.73,25153.0,198.971,199.2771,198.7223,198.7223,25153.0
2021-03-09 14:45:00,207.74,207.8,207.45,207.72,15155.0,198.7318,198.7892,198.4544,198.7127,15155.0
2021-03-09 14:50:00,207.76,207.83,207.51,207.56,8122.0,198.751,198.8179,198.5118,198.5596,8122.0
2021-03-09 14:55:00,207.57,207.7,207.46,207.55,15816.0,198.5692,198.6936,198.464,198.5501,15816.0
2021-03-09 15:00:00,207.62,207.65,207.27,207.28,19008.0,198.617,198.6457,198.2822,198.2918,19008.0
2021-03-09 15:05:00,207.3,207.55,207.14,207.48,33174.0,198.3109,198.5501,198.1579,198.4831,33174.0
2021-03-09 15:10:00,207.46,207.49,207.15,207.16,15671.0,198.464,198.4927,198.1674,198.177,15671.0
2021-03-09 15:15:00,207.14,207.37,207.0,207.21,24321.0,198.1579,198.3779,198.0239,198.2248,24321.0
2021-03-09 15:20:00,207.24,207.3,207.08,207.28,16553.0,198.2535,198.3109,198.1005,198.2918,16553.0
2021-03-09 15:25:00,207.28,207.38,207.02,207.13,19554.0,198.2918,198.3875,198.0431,198.1483,19554.0
2021-03-09 15:30:00,207.15,207.15,206.71,206.78,21626.0,198.1674,198.1674,197.7465,197.8135,21626.0
2021-03-09 15:35:00,206.77,206.97,206.5,206.97,29084.0,197.8039,197.9952,197.5456,197.9952,29084.0
2021-03-09 15:40:00,206.95,207.04,206.32,206.45,27745.0,197.9761,198.0622,197.3734,197.4978,27745.0
2021-03-09 15:45:00,206.44,206.6,206.25,206.26,31469.0,197.4882,197.6413,197.3065,197.316,31469.0
2021-03-09 15:50:00,206.26,206.67,206.21,206.66,68935.0,197.316,197.7082,197.2682,197.6987,68935.0
2021-03-09 15:55:00,206.7,206.72,206.06,206.1,172163.0,197.7369,197.7561,197.1247,197.163,172163.0
2021-03-10 09:30:00,206.89,207.51,206.16,206.2,141681.0,197.9187,198.5118,197.2204,197.2586,141681.0
2021-03-10 09:35:00,206.2,206.39,204.39,205.0,90555.0,197.2586,197.4404,195.5271,196.1107,90555.0
2021-03-10 09:40:00,205.0,205.51,204.56,205.12,49452.0,196.1107,196.5985,195.6897,196.2255,49452.0
2021-03-10 09:45:00,205.12,205.28,204.77,204.91,37833.0,196.2255,196.3785,195.8906,196.0246,37833.0
2021-03-10 09:50:00,204.92,205.16,204.76,205.0,39344.0,196.0341,196.2637,195.8811,196.1107,39344.0
2021-03-10 09:55:00,205.0,205.43,204.83,205.28,71494.0,196.1107,196.522,195.948,196.3785,71494.0
2021-03-10 10:00:00,205.26,205.63,205.17,205.55,74161.0,196.3594,196.7133,196.2733,196.6368,74161.0
2021-03-10 10:05:00,205.52,205.73,204.78,205.03,52510.0,196.6081,196.809,195.9002,196.1394,52510.0
2021-03-10 10:10:00,205.0,205.28,204.89,205.23,40792.0,196.1107,196.3785,196.0054,196.3307,40792.0
2021-03-10 10:15:00,205.28,205.68,205.19,205.66,15065.0,196.3785,196.7612,196.2924,196.742,15065.0
2021-03-10 10:20:00,205.7,206.38,205.66,206.29,26789.0,196.7803,197.4308,196.742,197.3447,26789.0
2021-03-10 10:25:00,206.28,206.37,205.76,206.17,22025.0,197.3352,197.4212,196.8377,197.2299,22025.0
2021-03-10 10:30:00,206.17,206.82,205.82,206.29,53221.0,197.2299,197.8517,196.8951,197.3447,53221.0
2021-03-10 10:35:00,206.26,206.64,206.03,206.59,20673.0,197.316,197.6795,197.096,197.6317,20673.0
2021-03-10 10:40:00,206.59,207.53,206.54,207.51,34870.0,197.6317,198.5309,197.5839,198.5118,34870.0
2021-03-10 10:45:00,207.46,207.46,206.91,206.91,20556.0,198.464,198.464,197.9378,197.9378,20556.0
2021-03-10 10:50:00,206.84,207.26,206.69,207.25,30740.0,197.8709,198.2727,197.7274,198.2631,30740.0
2021-03-10 10:55:00,207.41,207.89,207.0,207.79,30019.0,198.4162,198.8753,198.0239,198.7797,30019.0
2021-03-10 11:00:00,207.76,207.91,207.45,207.89,13976.0,198.751,198.8945,198.4544,198.8753,13976.0
2021-03-10 11:05:00,207.88,207.92,207.31,207.4,15177.0,198.8658,198.904,198.3205,198.4066,15177.0
2021-03-10 11:10:00,207.35,207.4,206.97,207.01,24218.0,198.3588,198.4066,197.9952,198.0335,24218.0
2021-03-10 11:15:00,206.99,207.54,206.93,207.54,22527.0,198.0144,198.5405,197.957,198.5405,22527.0
2021-03-10 11:20:00,207.53,207.92,207.52,207.68,13622.0,198.5309,198.904,198.5214,198.6744,13622.0
2021-03-10 11:25:00,207.67,207.87,207.35,207.42,16332.0,198.6649,198.8562,198.3588,198.4257,16332.0
2021-03-10 11:30:00,207.45,207.66,207.42,207.62,14176.0,198.4544,198.6553,198.4257,198.617,14176.0
2021-03-10 11:35:00,207.66,207.88,207.32,207.32,11442.0,198.6553,198.8658,198.3301,198.3301,11442.0
2021-03-10 11:40:00,207.34,207.34,206.97,207.13,25592.0,198.3492,198.3492,197.9952,198.1483,25592.0
2021-03-10 11:45:00,207.24,207.42,207.06,207.31,9830.0,198.2535,198.4257,198.0813,198.3205,9830.0
2021-03-10 11:50:00,207.34,207.73,207.3,207.66,10237.0,198.3492,198.7223,198.3109,198.6553,10237.0
2021-03-10 11:55:00,207.54,207.55,207.23,207.24,9188.0,198.5405,198.5501,198.244,198.2535,9188.0
2021-03-10 12:00:00,207.21,207.49,207.18,207.43,5683.0,198.2248,198.4927,198.1961,198.4353,5683.0
2021-03-10 12:05:00,207.42,207.42,206.92,207.06,24054.0,198.4257,198.4257,197.9474,198.0813,24054.0
2021-03-10 12:10:00,207.06,207.06,206.86,206.97,47590.0,198.0813,198.0813,197.89,197.9952,47590.0
2021-03-10 12:15:00,207.0,207.15,206.96,207.12,17022.0,198.0239,198.1674,197.9857,198.1387,17022.0
2021-03-10 12:20:00,207.12,207.32,207.12,207.27,8401.0,198.1387,198.3301,198.1387,198.2822,8401.0
2021-03-10 12:25:00,207.33,207.36,207.18,207.27,10894.0,198.3396,198.3683,198.1961,198.2822,10894.0
2021-03-10 12:30:00,207.27,207.31,207.07,207.21,9310.0,198.2822,198.3205,198.0909,198.2248,9310.0
2021-03-10 12:35:00,207.25,207.76,207.21,207.75,8553.0,198.2631,198.751,198.2248,198.7414,8553.0
2021-03-10 12:40:00,207.82,207.93,207.67,207.69,10421.0,198.8084,198.9136,198.6649,198.684,10421.0
2021-03-10 12:45:00,207.71,207.91,207.6,207.69,11951.0,198.7031,198.8945,198.5979,198.684,11951.0
2021-03-10 12:50:00,207.69,207.97,207.68,207.97,12066.0,198.684,198.9519,198.6744,198.9519,12066.0
2021-03-10 12:55:00,207.96,208.04,207.81,207.82,12740.0,198.9423,199.0188,198.7988,198.8084,12740.0
2021-03-10 13:00:00,207.86,207.93,207.55,207.74,10502.0,198.8466,198.9136,198.5501,198.7318,10502.0
2021-03-10 13:05:00,207.76,207.81,207.42,207.6,16500.0,198.751,198.7988,198.4257,198.5979,16500.0
2021-03-10 13:10:00,207.59,207.69,207.55,207.61,6801.0,198.5883,198.684,198.5501,198.6075,6801.0
2021-03-10 13:15:00,207.61,207.61,207.21,207.44,18512.0,198.6075,198.6075,198.2248,198.4449,18512.0
2021-03-10 13:20:00,207.46,207.59,207.41,207.5,11161.0,198.464,198.5883,198.4162,198.5022,11161.0
2021-03-10 13:25:00,207.5,207.55,207.13,207.24,8344.0,198.5022,198.5501,198.1483,198.2535,8344.0
2021-03-10 13:30:00,207.18,207.29,207.03,207.03,8110.0,198.1961,198.3014,198.0526,198.0526,8110.0
2021-03-10 13:35:00,207.0,207.08,206.85,207.02,14078.0,198.0239,198.1005,197.8804,198.0431,14078.0
2021-03-10 13:40:00,207.01,207.11,206.78,206.89,21063.0,198.0335,198.1292,197.8135,197.9187,21063.0
2021-03-10 13:45:00,206.9,207.45,206.82,207.36,51090.0,197.9283,198.4544,197.8517,198.3683,51090.0
2021-03-10 13:50:00,207.34,207.49,207.12,207.29,21669.0,198.3492,198.4927,198.1387,198.3014,21669.0
2021-03-10 13:55:00,207.34,207.42,207.25,207.31,11863.0,198.3492,198.4257,198.2631,198.3205,11863.0
2021-03-10 14:00:00,207.26,207.3,207.11,207.23,11428.0,198.2727,198.3109,198.1292,198.244,11428.0
2021-03-10 14:05:00,207.29,207.43,207.16,207.19,12055.0,198.3014,198.4353,198.177,198.2057,12055.0
2021-03-10 14:10:00,207.19,207.22,207.08,207.08,9221.0,198.2057,198.2344,198.1005,198.1005,9221.0
2021-03-10 14:15:00,207.02,207.17,206.94,207.05,19640.0,198.0431,198.1866,197.9665,198.0718,19640.0
2021-03-10 14:20:00,207.06,207.07,206.84,206.97,16735.0,198.0813,198.0909,197.8709,197.9952,16735.0
2021-03-10 14:25:00,207.04,207.06,206.8,206.8,36566.0,198.0622,198.0813,197.8326,197.8326,36566.0
2021-03-10 14:30:00,206.79,206.79,206.48,206.56,17017.0,197.823,197.823,197.5265,197.603,17017.0
2021-03-10 14:35:00,206.59,206.9,206.59,206.86,20486.0,197.6317,197.9283,197.6317,197.89,20486.0
2021-03-10 14:40:00,206.83,206.87,206.48,206.53,12162.0,197.8613,197.8996,197.5265,197.5743,12162.0
2021-03-10 14:45:00,206.55,206.88,206.5,206.87,25454.0,197.5934,197.9091,197.5456,197.8996,25454.0
2021-03-10 14:50:00,206.91,207.0,206.74,206.92,20573.0,197.9378,198.0239,197.7752,197.9474,20573.0
2021-03-10 14:55:00,206.91,206.96,206.81,206.96,13663.0,197.9378,197.9857,197.8422,197.9857,13663.0
2021-03-10 15:00:00,206.95,207.01,206.85,206.92,15980.0,197.9761,198.0335,197.8804,197.9474,15980.0
2021-03-10 15:05:00,206.99,207.11,206.92,207.09,17836.0,198.0144,198.1292,197.9474,198.11,17836.0
2021-03-10 15:10:00,207.12,207.43,207.1,207.16,34990.0,198.1387,198.4353,198.1196,198.177,34990.0
2021-03-10 15:15:00,207.2,207.2,206.67,206.95,29645.0,198.2153,198.2153,197.7082,197.9761,29645.0
2021-03-10 15:20:00,206.95,206.95,206.78,206.83,21123.0,197.9761,197.9761,197.8135,197.8613,21123.0
2021-03-10 15:25:00,206.83,207.01,206.79,206.8,18240.0,197.8613,198.0335,197.823,197.8326,18240.0
2021-03-10 15:30:00,206.82,206.83,206.2,206.24,22590.0,197.8517,197.8613,197.2586,197.2969,22590.0
2021-03-10 15:35:00,206.28,206.39,205.92,205.92,25033.0,197.3352,197.4404,196.9908,196.9908,25033.0
2021-03-10 15:40:00,205.94,206.3,205.84,206.3,30787.0,197.0099,197.3543,196.9142,197.3543,30787.0
2021-03-10 15:45:00,206.3,206.61,206.24,206.43,46324.0,197.3543,197.6508,197.2969,197.4786,46324.0
2021-03-10 15:50:00,206.37,206.43,205.85,205.97,68681.0,197.4212,197.4786,196.9238,197.0386,68681.0
2021-03-10 15:55:00,205.98,206.04,205.39,205.45,156449.0,197.0482,197.1056,196.4837,196.5411,156449.0
2021-03-11 09:30:00,206.51,207.25,206.13,206.56,106466.0,197.5552,198.2631,197.1917,197.603,106466.0
2021-03-11 09:35:00,206.52,206.99,205.64,205.72,48078.0,197.5647,198.0144,196.7229,196.7994,48078.0
2021-03-11 09:40:00,205.84,206.12,204.91,204.93,40789.0,196.9142,197.1821,196.0246,196.0437,40789.0
2021-03-11 09:45:00,205.0,205.0,204.27,204.56,38715.0,196.1107,196.1107,195.4123,195.6897,38715.0
2021-03-11 09:50:00,204.51,204.88,204.4,204.56,29466.0,195.6419,195.9959,195.5367,195.6897,29466.0
2021-03-11 09:55:00,204.52,205.11,204.5,204.86,53917.0,195.6515,196.2159,195.6323,195.9767,53917.0
2021-03-11 10:00:00,205.02,205.33,204.87,205.03,51611.0,196.1298,196.4263,195.9863,196.1394,51611.0
2021-03-11 10:05:00,205.03,205.18,204.81,205.16,22938.0,196.1394,196.2828,195.9289,196.2637,22938.0
2021-03-11 10:10:00,205.1,205.45,205.05,205.23,27443.0,196.2063,196.5411,196.1585,196.3307,27443.0
2021-03-11 10:15:00,205.2,205.69,205.2,205.62,10788.0,196.302,196.7707,196.302,196.7038,10788.0
2021-03-11 10:20:00,205.54,205.54,205.14,205.48,19949.0,196.6272,196.6272,196.2446,196.5698,19949.0
2021-03-11 10:25:00,205.53,205.75,205.41,205.65,50730.0,196.6177,196.8281,196.5029,196.7325,50730.0
2021-03-11 10:30:00,205.71,205.72,205.39,205.62,26379.0,196.7899,196.7994,196.4837,196.7038,26379.0
2021-03-11 10:35:00,205.62,205.7,205.34,205.47,18012.0,196.7038,196.7803,196.4359,196.5603,18012.0
2021-03-11 10:40:00,205.39,205.41,205.04,205.18,38117.0,196.4837,196.5029,196.1489,196.2828,38117.0
2021-03-11 10:45:00,205.21,205.26,205.03,205.26,30046.0,196.3115,196.3594,196.1394,196.3594,30046.0
2021-03-11 10:50:00,205.19,205.45,205.17,205.44,23844.0,196.2924,196.5411,196.2733,196.5316,23844.0
2021-03-11 10:55:00,205.43,205.64,205.41,205.48,19531.0,196.522,196.7229,196.5029,196.5698,19531.0
2021-03-11 11:00:00,205.52,206.07,205.48,205.85,33132.0,196.6081,197.1343,196.5698,196.9238,33132.0
2021-03-11 11:05:00,205.88,205.89,205.69,205.82,10800.0,196.9525,196.9621,196.7707,196.8951,10800.0
2021-03-11 11:10:00,205.81,205.83,205.69,205.76,14048.0,196.8855,196.9047,196.7707,196.8377,14048.0
2021-03-11 11:15:00,205.76,205.9,205.67,205.67,19623.0,196.8377,196.9716,196.7516,196.7516,19623.0
2021-03-11 11:20:00,205.69,205.85,205.6,205.7,34667.0,196.7707,196.9238,196.6846,196.7803,34667.0
2021-03-11 11:25:00,205.69,205.69,205.2,205.26,16618.0,196.7707,196.7707,196.302,196.3594,16618.0
2021-03-11 11:30:00,205.28,205.31,204.81,205.05,32590.0,196.3785,196.4072,195.9289,196.1585,32590.0
2021-03-11 11:35:00,205.05,205.09,204.72,204.73,16940.0,196.1585,196.1968,195.8428,195.8524,16940.0
2021-03-11 11:40:00,204.78,204.8,204.59,204.63,17399.0,195.9002,195.9193,195.7184,195.7567,17399.0
2021-03-11 11:45:00,204.65,204.94,204.53,204.93,23824.0,195.7758,196.0533,195.661,196.0437,23824.0
2021-03-11 11:50:00,204.91,205.06,204.9,205.0,20392.0,196.0246,196.1681,196.015,196.1107,20392.0
2021-03-11 11:55:00,205.03,205.28,204.84,204.99,68530.0,196.1394,196.3785,195.9576,196.1011,68530.0
2021-03-11 12:00:00,205.02,205.36,204.96,205.36,12494.0,196.1298,196.455,196.0724,196.455,12494.0
2021-03-11 12:05:00,205.41,205.58,205.3,205.44,11588.0,196.5029,196.6655,196.3976,196.5316,11588.0
2021-03-11 12:10:00,205.5,205.61,205.38,205.45,11080.0,196.589,196.6942,196.4742,196.5411,11080.0
2021-03-11 12:15:00,205.44,205.51,205.26,205.27,19220.0,196.5316,196.5985,196.3594,196.3689,19220.0
2021-03-11 12:20:00,205.25,205.68,205.24,205.67,14605.0,196.3498,196.7612,196.3402,196.7516,14605.0
2021-03-11 12:25:00,205.62,205.67,205.42,205.44,21872.0,196.7038,196.7516,196.5124,196.5316,21872.0
2021-03-11 12:30:00,205.44,205.52,205.3,205.39,14867.0,196.5316,196.6081,196.3976,196.4837,14867.0
2021-03-11 12:35:00,205.38,205.56,205.28,205.28,12010.0,196.4742,196.6464,196.3785,196.3785,12010.0
2021-03-11 12:40:00,205.31,205.41,205.23,205.35,14266.0,196.4072,196.5029,196.3307,196.4455,14266.0
2021-03-11 12:45:00,205.38,205.58,205.38,205.54,5569.0,196.4742,196.6655,196.4742,196.6272,5569.0
2021-03-11 12:50:00,205.5,205.51,205.36,205.42,7088.0,196.589,196.5985,196.455,196.5124,7088.0
2021-03-11 12:55:00,205.39,205.67,205.32,205.52,18258.0,196.4837,196.7516,196.4168,196.6081,18258.0
2021-03-11 13:00:00,205.5,205.61,205.4,205.61,15150.0,196.589,196.6942,196.4933,196.6942,15150.0
2021-03-11 13:05:00,205.65,205.7,205.61,205.65,34133.0,196.7325,196.7803,196.6942,196.7325,34133.0
2021-03-11 13:10:00,205.64,205.67,205.53,205.64,23096.0,196.7229,196.7516,196.6177,196.7229,23096.0
2021-03-11 13:15:00,205.64,205.68,205.52,205.64,22484.0,196.7229,196.7612,196.6081,196.7229,22484.0
2021-03-11 13:20:00,205.61,205.71,205.59,205.61,31828.0,196.6942,196.7899,196.6751,196.6942,31828.0
2021-03-11 13:25:00,205.59,205.67,205.57,205.6,27111.0,196.6751,196.7516,196.6559,196.6846,27111.0
2021-03-11 13:30:00,205.63,205.69,205.5,205.52,30885.0,196.7133,196.7707,196.589,196.6081,30885.0
2021-03-11 13:35:00,205.54,205.66,205.5,205.57,15439.0,196.6272,196.742,196.589,196.6559,15439.0
2021-03-11 13:40:00,205.65,205.73,205.58,205.73,10376.0,196.7325,196.809,196.6655,196.809,10376.0
2021-03-11 13:45:00,205.73,205.87,205.62,205.82,19569.0,196.809,196.9429,196.7038,196.8951,19569.0
2021-03-11 13:50:00,205.78,206.3,205.75,205.9,38433.0,196.8568,197.3543,196.8281,196.9716,38433.0
2021-03-11 13:55:00,205.97,205.97,205.76,205.81,19614.0,197.0386,197.0386,196.8377,196.8855,19614.0
2021-03-11 14:00:00,205.83,206.2,205.82,206.13,17592.0,196.9047,197.2586,196.8951,197.1917,17592.0
2021-03-11 14:05:00,206.15,206.17,205.99,206.04,18380.0,197.2108,197.2299,197.0577,197.1056,18380.0
2021-03-11 14:10:00,206.01,206.17,205.95,206.1,9139.0,197.0769,197.2299,197.0195,197.163,9139.0
2021-03-11 14:15:00,206.14,206.15,205.91,205.95,18832.0,197.2012,197.2108,196.9812,197.0195,18832.0
2021-03-11 14:20:00,206.02,206.54,205.96,206.54,27608.0,197.0864,197.5839,197.029,197.5839,27608.0
2021-03-11 14:25:00,206.49,206.78,206.38,206.68,28590.0,197.536,197.8135,197.4308,197.7178,28590.0
2021-03-11 14:30:00,206.68,206.68,206.26,206.28,21712.0,197.7178,197.7178,197.316,197.3352,21712.0
2021-03-11 14:35:00,206.27,206.27,205.89,206.08,16624.0,197.3256,197.3256,196.9621,197.1438,16624.0
2021-03-11 14:40:00,206.07,206.23,205.97,205.97,22636.0,197.1343,197.2873,197.0386,197.0386,22636.0
2021-03-11 14:45:00,205.97,206.02,205.76,205.76,13723.0,197.0386,197.0864,196.8377,196.8377,13723.0
2021-03-11 14:50:00,205.76,205.86,205.61,205.73,26146.0,196.8377,196.9334,196.6942,196.809,26146.0
2021-03-11 14:55:00,205.67,205.84,205.56,205.62,14159.0,196.7516,196.9142,196.6464,196.7038,14159.0
2021-03-11 15:00:00,205.59,205.85,205.58,205.84,29714.0,196.6751,196.9238,196.6655,196.9142,29714.0
2021-03-11 15:05:00,205.82,205.95,205.63,205.92,28913.0,196.8951,197.0195,196.7133,196.9908,28913.0
2021-03-11 15:10:00,205.9,205.9,205.59,205.61,17537.0,196.9716,196.9716,196.6751,196.6942,17537.0
2021-03-11 15:15:00,205.62,205.62,205.27,205.27,16492.0,196.7038,196.7038,196.3689,196.3689,16492.0
2021-03-11 15:20:00,205.25,205.61,205.18,205.6,13301.0,196.3498,196.6942,196.2828,196.6846,13301.0
2021-03-11 15:25:00,205.57,205.89,205.51,205.77,28300.0,196.6559,196.9621,196.5985,196.8473,28300.0
2021-03-11 15:30:00,205.78,205.83,205.22,205.28,37785.0,196.8568,196.9047,196.3211,196.3785,37785.0
2021-03-11 15:35:00,205.28,205.29,205.09,205.19,43175.0,196.3785,196.3881,196.1968,196.2924,43175.0
2021-03-11 15:40:00,205.17,205.23,205.09,205.12,27858.0,196.2733,196.3307,196.1968,196.2255,27858.0
2021-03-11 15:45:00,205.1,205.58,205.09,205.48,27202.0,196.2063,196.6655,196.1968,196.5698,27202.0
2021-03-11 15:50:00,205.38,205.44,205.07,205.17,113862.0,196.4742,196.5316,196.1776,196.2733,113862.0
2021-03-11 15:55:00,205.15,205.47,205.0,205.22,216580.0,196.2542,196.5603,196.1107,196.3211,216580.0
2021-03-12 09:30:00,204.89,204.97,204.0,204.27,101773.0,196.0054,196.082,195.154,195.4123,101773.0
2021-03-12 09:35:00,204.21,204.43,203.8,203.82,66754.0,195.3549,195.5654,194.9627,194.9818,66754.0
2021-03-12 09:40:00,203.82,204.26,203.72,204.09,59814.0,194.9818,195.4027,194.8862,195.2401,59814.0
2021-03-12 09:45:00,204.09,205.22,204.02,205.12,71354.0,195.2401,196.3211,195.1732,196.2255,71354.0
2021-03-12 09:50:00,205.27,205.39,205.05,205.31,29983.0,196.3689,196.4837,196.1585,196.4072,29983.0
2021-03-12 09:55:00,205.26,205.97,205.18,205.94,26259.0,196.3594,197.0386,196.2828,197.0099,26259.0
2021-03-12 10:00:00,206.0,206.2,205.64,205.67,27898.0,197.0673,197.2586,196.7229,196.7516,27898.0
2021-03-12 10:05:00,205.63,205.7,204.98,205.24,29890.0,196.7133,196.7803,196.0915,196.3402,29890.0
2021-03-12 10:10:00,205.24,205.38,204.77,204.82,19177.0,196.3402,196.4742,195.8906,195.9385,19177.0
2021-03-12 10:15:00,204.82,205.27,204.59,205.08,20109.0,195.9385,196.3689,195.7184,196.1872,20109.0
2021-03-12 10:20:00,205.04,205.06,204.59,204.59,16241.0,196.1489,196.1681,195.7184,195.7184,16241.0
2021-03-12 10:25:00,204.64,204.78,204.52,204.55,19736.0,195.7663,195.9002,195.6515,195.6802,19736.0
2021-03-12 10:30:00,204.56,204.65,204.44,204.65,10237.0,195.6897,195.7758,195.5749,195.7758,10237.0
2021-03-12 10:35:00,204.64,204.75,204.57,204.68,7103.0,195.7663,195.8715,195.6993,195.8045,7103.0
2021-03-12 10:40:00,204.69,204.96,204.62,204.67,18323.0,195.8141,196.0724,195.7471,195.795,18323.0
2021-03-12 10:45:00,204.67,204.95,204.62,204.72,9119.0,195.795,196.0628,195.7471,195.8428,9119.0
2021-03-12 10:50:00,204.72,204.74,204.3,204.38,20788.0,195.8428,195.8619,195.441,195.5175,20788.0
2021-03-12 10:55:00,204.37,204.78,204.37,204.69,16694.0,195.508,195.9002,195.508,195.8141,16694.0
2021-03-12 11:00:00,204.63,204.7,204.35,204.41,8274.0,195.7567,195.8237,195.4888,195.5462,8274.0
2021-03-12 11:05:00,204.38,204.42,204.27,204.34,14767.0,195.5175,195.5558,195.4123,195.4793,14767.0
2021-03-12 11:10:00,204.34,204.69,204.29,204.49,20305.0,195.4793,195.8141,195.4314,195.6228,20305.0
2021-03-12 11:15:00,204.46,204.47,204.29,204.38,21347.0,195.5941,195.6036,195.4314,195.5175,21347.0
2021-03-12 11:20:00,204.35,204.54,204.24,204.41,24379.0,195.4888,195.6706,195.3836,195.5462,24379.0
2021-03-12 11:25:00,204.45,204.66,204.45,204.56,22391.0,195.5845,195.7854,195.5845,195.6897,22391.0
2021-03-12 11:30:00,204.56,204.97,204.55,204.91,39003.0,195.6897,196.082,195.6802,196.0246,39003.0
2021-03-12 11:35:00,204.91,205.04,204.78,204.96,17712.0,196.0246,196.1489,195.9002,196.0724,17712.0
2021-03-12 11:40:00,204.92,204.92,204.55,204.74,16065.0,196.0341,196.0341,195.6802,195.8619,16065.0
2021-03-12 11:45:00,204.76,204.76,204.44,204.44,13259.0,195.8811,195.8811,195.5749,195.5749,13259.0
2021-03-12 11:50:00,204.35,204.43,204.28,204.43,16894.0,195.4888,195.5654,195.4219,195.5654,16894.0
2021-03-12 11:55:00,204.45,204.45,204.24,204.28,11903.0,195.5845,195.5845,195.3836,195.4219,11903.0
2021-03-12 12:00:00,204.29,204.31,204.06,204.08,15275.0,195.4314,195.4506,195.2114,195.2305,15275.0
2021-03-12 12:05:00,204.08,204.09,203.29,203.31,27087.0,195.2305,195.2401,194.4748,194.4939,27087.0
2021-03-12 12:10:00,203.32,203.78,203.13,203.18,35540.0,194.5035,194.9436,194.3217,194.3696,35540.0
2021-03-12 12:15:00,203.16,203.28,202.76,202.87,23425.0,194.3504,194.4652,193.9678,194.073,23425.0
2021-03-12 12:20:00,202.87,203.22,202.83,203.07,15255.0,194.073,194.4078,194.0348,194.2643,15255.0
2021-03-12 12:25:00,203.03,203.07,202.83,203.05,24049.0,194.2261,194.2643,194.0348,194.2452,24049.0
2021-03-12 12:30:00,203.06,203.41,203.05,203.32,19448.0,194.2548,194.5896,194.2452,194.5035,19448.0
2021-03-12 12:35:00,203.32,203.39,203.25,203.39,14796.0,194.5035,194.5705,194.4365,194.5705,14796.0
2021-03-12 12:40:00,203.33,203.33,202.92,202.99,17996.0,194.5131,194.5131,194.1208,194.1878,17996.0
2021-03-12 12:45:00,202.99,203.38,202.96,203.3,26141.0,194.1878,194.5609,194.1591,194.4844,26141.0
2021-03-12 12:50:00,203.28,203.28,202.71,202.78,26363.0,194.4652,194.4652,193.92,193.9869,26363.0
2021-03-12 12:55:00,202.75,202.75,202.28,202.58,37710.0,193.9582,193.9582,193.5086,193.7956,37710.0
2021-03-12 13:00:00,202.61,202.95,202.59,202.82,23539.0,193.8243,194.1495,193.8052,194.0252,23539.0
2021-03-12 13:05:00,202.9,203.23,202.81,202.81,25696.0,194.1017,194.4174,194.0156,194.0156,25696.0
2021-03-12 13:10:00,202.81,203.39,202.77,203.2,20273.0,194.0156,194.5705,193.9774,194.3887,20273.0
2021-03-12 13:15:00,203.18,203.26,203.1,203.13,12255.0,194.3696,194.4461,194.293,194.3217,12255.0
2021-03-12 13:20:00,203.11,203.18,202.94,202.94,12259.0,194.3026,194.3696,194.14,194.14,12259.0
2021-03-12 13:25:00,202.86,203.17,202.85,203.1,12420.0,194.0635,194.36,194.0539,194.293,12420.0
2021-03-12 13:30:00,203.11,203.2,203.09,203.09,9552.0,194.3026,194.3887,194.2835,194.2835,9552.0
2021-03-12 13:35:00,203.14,203.25,202.99,203.25,27826.0,194.3313,194.4365,194.1878,194.4365,27826.0
2021-03-12 13:40:00,203.25,203.64,203.25,203.63,21999.0,194.4365,194.8096,194.4365,194.8001,21999.0
2021-03-12 13:45:00,203.64,203.93,203.51,203.67,109042.0,194.8096,195.0871,194.6853,194.8383,109042.0
2021-03-12 13:50:00,203.66,204.45,203.59,204.37,35304.0,194.8288,195.5845,194.7618,195.508,35304.0
2021-03-12 13:55:00,204.38,204.79,204.38,204.68,37734.0,195.5175,195.9098,195.5175,195.8045,37734.0
2021-03-12 14:00:00,204.64,204.79,204.53,204.76,54677.0,195.7663,195.9098,195.661,195.8811,54677.0
2021-03-12 14:05:00,204.78,205.1,204.73,204.88,34780.0,195.9002,196.2063,195.8524,195.9959,34780.0
2021-03-12 14:10:00,204.87,204.98,204.8,204.95,16437.0,195.9863,196.0915,195.9193,196.0628,16437.0
2021-03-12 14:15:00,204.95,205.04,204.85,205.04,19708.0,196.0628,196.1489,195.9672,196.1489,19708.0
2021-03-12 14:20:00,205.01,205.2,204.99,205.06,16059.0,196.1202,196.302,196.1011,196.1681,16059.0
2021-03-12 14:25:00,205.08,205.19,204.92,204.99,14021.0,196.1872,196.2924,196.0341,196.1011,14021.0
2021-03-12 14:30:00,205.0,205.23,204.91,205.16,17842.0,196.1107,196.3307,196.0246,196.2637,17842.0
2021-03-12 14:35:00,205.14,205.19,205.06,205.18,11470.0,196.2446,196.2924,196.1681,196.2828,11470.0
2021-03-12 14:40:00,205.24,205.44,205.15,205.27,15802.0,196.3402,196.5316,196.2542,196.3689,15802.0
2021-03-12 14:45:00,205.27,205.36,205.12,205.25,15708.0,196.3689,196.455,196.2255,196.3498,15708.0
2021-03-12 14:50:00,205.25,205.43,205.25,205.37,19070.0,196.3498,196.522,196.3498,196.4646,19070.0
2021-03-12 14:55:00,205.36,205.37,205.22,205.27,9752.0,196.455,196.4646,196.3211,196.3689,9752.0
2021-03-12 15:00:00,205.27,205.53,205.26,205.49,18110.0,196.3689,196.6177,196.3594,196.5794,18110.0
2021-03-12 15:05:00,205.51,205.6,205.34,205.59,22603.0,196.5985,196.6846,196.4359,196.6751,22603.0
2021-03-12 15:10:00,205.59,205.73,205.52,205.63,26944.0,196.6751,196.809,196.6081,196.7133,26944.0
2021-03-12 15:15:00,205.6,206.77,205.58,206.67,167287.0,196.6846,197.8039,196.6655,197.7082,167287.0
2021-03-12 15:20:00,206.67,207.14,206.27,206.98,113232.0,197.7082,198.1579,197.3256,198.0048,113232.0
2021-03-12 15:25:00,207.06,207.6,206.99,207.44,115945.0,198.0813,198.5979,198.0144,198.4449,115945.0
2021-03-12 15:30:00,207.38,208.08,206.88,207.7,129605.0,198.3875,199.0571,197.9091,198.6936,129605.0
2021-03-12 15:35:00,207.7,208.29,207.17,208.0,109976.0,198.6936,199.258,198.1866,198.9806,109976.0
2021-03-12 15:40:00,207.97,208.17,207.75,208.13,81326.0,198.9519,199.1432,198.7414,199.1049,81326.0
2021-03-12 15:45:00,208.08,208.46,207.99,208.09,84297.0,199.0571,199.4206,198.971,199.0667,84297.0
2021-03-12 15:50:00,208.06,208.16,206.92,207.07,175385.0,199.038,199.1336,197.9474,198.0909,175385.0
2021-03-12 15:55:00,207.09,208.43,206.95,208.15,271700.0,198.11,199.3919,197.9761,199.1241,271700.0
2021-03-15 09:30:00,193.01,193.18,189.48,191.88,884536.0,184.6406,184.8032,181.2636,183.5596,884536.0
2021-03-15 09:35:00,191.88,192.28,190.4,191.76,418944.0,183.5596,183.9422,182.1437,183.4448,418944.0
2021-03-15 09:40:00,191.68,191.76,189.73,190.88,454439.0,183.3682,183.4448,181.5028,182.6029,454439.0
2021-03-15 09:45:00,190.91,191.48,189.85,190.73,216791.0,182.6316,183.1769,181.6176,182.4594,216791.0
2021-03-15 09:50:00,190.58,191.7,190.5,190.67,137103.0,182.3159,183.3874,182.2394,182.402,137103.0
2021-03-15 09:55:00,190.71,192.01,190.5,191.49,327336.0,182.4403,183.6839,182.2394,183.1865,327336.0
2021-03-15 10:00:00,191.53,191.56,190.48,190.48,273600.0,183.2248,183.2534,182.2203,182.2203,273600.0
2021-03-15 10:05:00,190.48,190.65,189.67,190.16,245288.0,182.2203,182.3829,181.4454,181.9142,245288.0
2021-03-15 10:10:00,190.22,190.4,189.92,189.97,128739.0,181.9716,182.1437,181.6846,181.7324,128739.0
2021-03-15 10:15:00,190.0,190.94,189.94,190.65,136984.0,181.7611,182.6603,181.7037,182.3829,136984.0
2021-03-15 10:20:00,190.63,190.78,190.0,190.58,147422.0,182.3638,182.5073,181.7611,182.3159,147422.0
2021-03-15 10:25:00,190.65,191.55,190.13,190.63,233007.0,182.3829,183.2439,181.8855,182.3638,233007.0
2021-03-15 10:30:00,190.62,190.89,188.2,189.72,421533.0,182.3542,182.6125,180.0391,181.4932,421533.0
2021-03-15 10:35:00,189.75,189.98,189.67,189.84,92675.0,181.5219,181.742,181.4454,181.608,92675.0
2021-03-15 10:40:00,189.88,190.42,189.6,189.84,96514.0,181.6463,182.1629,181.3784,181.608,96514.0
2021-03-15 10:45:00,189.79,189.93,189.61,189.9,109533.0,181.5602,181.6941,181.388,181.6654,109533.0
2021-03-15 10:50:00,189.9,190.21,189.6,189.93,145020.0,181.6654,181.962,181.3784,181.6941,145020.0
2021-03-15 10:55:00,189.94,190.41,189.87,190.24,63171.0,181.7037,182.1533,181.6367,181.9907,63171.0
2021-03-15 11:00:00,190.21,190.34,189.27,189.57,91410.0,181.962,182.0864,181.0627,181.3497,91410.0
2021-03-15 11:05:00,189.54,189.7,189.28,189.53,62459.0,181.321,181.4741,181.0723,181.3115,62459.0
2021-03-15 11:10:00,189.52,189.66,189.36,189.5,72663.0,181.3019,181.4358,181.1488,181.2828,72663.0
2021-03-15 11:15:00,189.52,189.66,189.41,189.66,56393.0,181.3019,181.4358,181.1967,181.4358,56393.0
2021-03-15 11:20:00,189.66,189.66,189.21,189.53,136251.0,181.4358,181.4358,181.0054,181.3115,136251.0
2021-03-15 11:25:00,189.56,189.67,189.34,189.37,150345.0,181.3402,181.4454,181.1297,181.1584,150345.0
2021-03-15 11:30:00,189.37,189.5,189.05,189.12,118016.0,181.1584,181.2828,180.8523,180.9193,118016.0
2021-03-15 11:35:00,189.13,190.45,189.12,190.36,120934.0,180.9288,182.1916,180.9193,182.1055,120934.0
2021-03-15 11:40:00,190.32,190.41,189.87,190.1,60671.0,182.0672,182.1533,181.6367,181.8568,60671.0
2021-03-15 11:45:00,190.07,190.3,189.94,190.2,45862.0,181.8281,182.0481,181.7037,181.9524,45862.0
2021-03-15 11:50:00,190.27,190.45,189.98,190.04,45162.0,182.0194,182.1916,181.742,181.7994,45162.0
2021-03-15 11:55:00,190.04,190.47,189.98,190.34,40904.0,181.7994,182.2107,181.742,182.0864,40904.0
2021-03-15 12:00:00,190.31,190.63,190.23,190.47,56895.0,182.0577,182.3638,181.9811,182.2107,56895.0
2021-03-15 12:05:00,190.5,190.8,190.46,190.77,47058.0,182.2394,182.5264,182.2011,182.4977,47058.0
2021-03-15 12:10:00,190.77,190.78,190.03,190.16,76559.0,182.4977,182.5073,181.7898,181.9142,76559.0
2021-03-15 12:15:00,190.16,190.22,189.95,190.11,75890.0,181.9142,181.9716,181.7133,181.8663,75890.0
2021-03-15 12:20:00,190.1,190.33,190.01,190.02,56437.0,181.8568,182.0768,181.7707,181.7802,56437.0
2021-03-15 12:25:00,190.02,190.4,189.8,190.34,123335.0,181.7802,182.1437,181.5698,182.0864,123335.0
2021-03-15 12:30:00,190.32,190.36,190.01,190.15,46042.0,182.0672,182.1055,181.7707,181.9046,46042.0
2021-03-15 12:35:00,190.15,190.15,189.84,189.92,35664.0,181.9046,181.9046,181.608,181.6846,35664.0
2021-03-15 12:40:00,189.94,189.94,189.27,189.35,52907.0,181.7037,181.7037,181.0627,181.1393,52907.0
2021-03-15 12:45:00,189.32,189.46,188.62,188.64,99686.0,181.1106,181.2445,180.4409,180.4601,99686.0
2021-03-15 12:50:00,188.68,189.33,188.65,189.01,73488.0,180.4983,181.1201,180.4696,180.814,73488.0
2021-03-15 12:55:00,189.02,189.29,188.82,188.86,60680.0,180.8236,181.0819,180.6323,180.6705,60680.0
2021-03-15 13:00:00,188.91,189.29,188.8,189.08,73020.0,180.7184,181.0819,180.6131,180.881,73020.0
2021-03-15 13:05:00,188.97,189.01,188.61,188.77,41364.0,180.7758,180.814,180.4314,180.5844,41364.0
2021-03-15 13:10:00,188.76,189.02,188.63,188.83,73961.0,180.5749,180.8236,180.4505,180.6418,73961.0
2021-03-15 13:15:00,188.8,188.87,188.63,188.79,28600.0,180.6131,180.6801,180.4505,180.6036,28600.0
2021-03-15 13:20:00,188.79,188.93,188.68,188.72,28924.0,180.6036,180.7375,180.4983,180.5366,28924.0
2021-03-15 13:25:00,188.68,188.77,188.28,188.4,109888.0,180.4983,180.5844,180.1157,180.2305,109888.0
2021-03-15 13:30:00,188.4,188.72,188.39,188.62,112075.0,180.2305,180.5366,180.2209,180.4409,112075.0
2021-03-15 13:35:00,188.58,188.73,188.5,188.7,28493.0,180.4027,180.5462,180.3261,180.5175,28493.0
2021-03-15 13:40:00,188.69,189.18,188.69,188.78,44582.0,180.5079,180.9767,180.5079,180.594,44582.0
2021-03-15 13:45:00,188.76,189.05,188.55,188.6,44503.0,180.5749,180.8523,180.374,180.4218,44503.0
2021-03-15 13:50:00,188.62,188.71,188.35,188.43,74580.0,180.4409,180.527,180.1826,180.2592,74580.0
2021-03-15 13:55:00,188.41,188.55,188.29,188.44,38593.0,180.24,180.374,180.1252,180.2687,38593.0
2021-03-15 14:00:00,188.43,188.62,188.35,188.56,29828.0,180.2592,180.4409,180.1826,180.3835,29828.0
2021-03-15 14:05:00,188.55,188.98,188.51,188.55,51567.0,180.374,180.7853,180.3357,180.374,51567.0
2021-03-15 14:10:00,188.53,188.63,188.43,188.58,29403.0,180.3548,180.4505,180.2592,180.4027,29403.0
2021-03-15 14:15:00,188.59,188.79,188.59,188.63,34244.0,180.4122,180.6036,180.4122,180.4505,34244.0
2021-03-15 14:20:00,188.62,189.1,188.59,189.06,50542.0,180.4409,180.9001,180.4122,180.8619,50542.0
2021-03-15 14:25:00,189.03,189.04,188.72,188.74,33474.0,180.8332,180.8427,180.5366,180.5557,33474.0
2021-03-15 14:30:00,188.71,189.05,188.71,188.97,34407.0,180.527,180.8523,180.527,180.7758,34407.0
2021-03-15 14:35:00,188.97,189.1,188.94,189.05,25056.0,180.7758,180.9001,180.7471,180.8523,25056.0
2021-03-15 14:40:00,189.09,189.3,189.03,189.12,51660.0,180.8906,181.0914,180.8332,180.9193,51660.0
2021-03-15 14:45:00,189.1,189.16,188.7,188.72,56483.0,180.9001,180.9575,180.5175,180.5366,56483.0
2021-03-15 14:50:00,188.72,188.82,188.62,188.73,45951.0,180.5366,180.6323,180.4409,180.5462,45951.0
2021-03-15 14:55:00,188.75,188.83,188.66,188.8,41990.0,180.5653,180.6418,180.4792,180.6131,41990.0
2021-03-15 15:00:00,188.78,189.12,188.77,189.06,97133.0,180.594,180.9193,180.5844,180.8619,97133.0
2021-03-15 15:05:00,189.06,189.28,188.85,188.97,59961.0,180.8619,181.0723,180.661,180.7758,59961.0
2021-03-15 15:10:00,188.95,189.08,188.84,188.96,42254.0,180.7566,180.881,180.6514,180.7662,42254.0
2021-03-15 15:15:00,188.96,189.17,188.95,189.11,53944.0,180.7662,180.9671,180.7566,180.9097,53944.0
2021-03-15 15:20:00,189.08,189.08,188.82,188.88,47883.0,180.881,180.881,180.6323,180.6897,47883.0
2021-03-15 15:25:00,188.9,189.05,188.84,188.98,59696.0,180.7088,180.8523,180.6514,180.7853,59696.0
2021-03-15 15:30:00,189.0,189.2,188.94,189.14,90166.0,180.8045,180.9958,180.7471,180.9384,90166.0
2021-03-15 15:35:00,189.13,189.35,189.0,189.09,87009.0,180.9288,181.1393,180.8045,180.8906,87009.0
2021-03-15 15:40:00,189.09,189.41,189.02,189.32,81479.0,180.8906,181.1967,180.8236,181.1106,81479.0
2021-03-15 15:45:00,189.31,189.34,188.69,188.9,178227.0,181.101,181.1297,180.5079,180.7088,178227.0
2021-03-15 15:50:00,188.91,189.11,188.74,189.1,165524.0,180.7184,180.9097,180.5557,180.9001,165524.0
2021-03-15 15:55:00,189.1,189.53,188.98,189.14,471069.0,180.9001,181.3115,180.7853,180.9384,471069.0
2021-03-16 09:30:00,191.54,191.6,190.04,190.12,277618.0,183.2343,183.2917,181.7994,181.8759,277618.0
2021-03-16 09:35:00,190.08,190.12,187.7,188.07,176341.0,181.8376,181.8759,179.5608,179.9148,176341.0
2021-03-16 09:40:00,188.0,189.6,187.71,189.45,153578.0,179.8478,181.3784,179.5704,181.2349,153578.0
2021-03-16 09:45:00,189.59,189.62,188.26,189.17,86492.0,181.3689,181.3976,180.0965,180.9671,86492.0
2021-03-16 09:50:00,189.1,189.62,188.47,188.64,130218.0,180.9001,181.3976,180.2974,180.4601,130218.0
2021-03-16 09:55:00,188.65,188.87,187.61,187.73,113483.0,180.4696,180.6801,179.4747,179.5895,113483.0
2021-03-16 10:00:00,187.72,187.89,187.23,187.31,95451.0,179.58,179.7426,179.1112,179.1877,95451.0
2021-03-16 10:05:00,187.31,188.55,187.3,188.05,108218.0,179.1877,180.374,179.1782,179.8957,108218.0
2021-03-16 10:10:00,188.0,188.19,187.73,188.14,179342.0,179.8478,180.0296,179.5895,179.9817,179342.0
2021-03-16 10:15:00,188.14,188.66,188.1,188.45,60894.0,179.9817,180.4792,179.9435,180.2783,60894.0
2021-03-16 10:20:00,188.5,189.59,188.49,189.43,56687.0,180.3261,181.3689,180.3166,181.2158,56687.0
2021-03-16 10:25:00,189.44,189.52,189.19,189.48,33010.0,181.2254,181.3019,180.9862,181.2636,33010.0
2021-03-16 10:30:00,189.5,190.17,189.39,189.69,87706.0,181.2828,181.9237,181.1775,181.4645,87706.0
2021-03-16 10:35:00,189.71,189.88,189.21,189.43,53468.0,181.4837,181.6463,181.0054,181.2158,53468.0
2021-03-16 10:40:00,189.44,189.47,189.13,189.22,37026.0,181.2254,181.2541,180.9288,181.0149,37026.0
2021-03-16 10:45:00,189.2,189.26,188.77,188.78,48201.0,180.9958,181.0532,180.5844,180.594,48201.0
2021-03-16 10:50:00,188.8,189.41,188.73,189.19,51902.0,180.6131,181.1967,180.5462,180.9862,51902.0
2021-03-16 10:55:00,189.19,189.25,189.0,189.16,32919.0,180.9862,181.0436,180.8045,180.9575,32919.0
2021-03-16 11:00:00,189.13,189.36,188.97,189.2,52607.0,180.9288,181.1488,180.7758,180.9958,52607.0
2021-03-16 11:05:00,189.19,189.53,188.93,189.35,182950.0,180.9862,181.3115,180.7375,181.1393,182950.0
2021-03-16 11:10:00,189.42,189.66,188.82,188.87,49521.0,181.2062,181.4358,180.6323,180.6801,49521.0
2021-03-16 11:15:00,188.89,189.31,188.84,189.06,30609.0,180.6992,181.101,180.6514,180.8619,30609.0
2021-03-16 11:20:00,189.16,189.16,188.96,189.05,21409.0,180.9575,180.9575,180.7662,180.8523,21409.0
2021-03-16 11:25:00,189.02,189.03,188.86,188.96,44940.0,180.8236,180.8332,180.6705,180.7662,44940.0
2021-03-16 11:30:00,188.97,189.24,188.9,189.16,38757.0,180.7758,181.0341,180.7088,180.9575,38757.0
2021-03-16 11:35:00,189.17,189.23,188.95,189.0,55876.0,180.9671,181.0245,180.7566,180.8045,55876.0
2021-03-16 11:40:00,189.0,189.12,188.91,189.05,25906.0,180.8045,180.9193,180.7184,180.8523,25906.0
2021-03-16 11:45:00,189.08,189.37,188.98,189.35,33526.0,180.881,181.1584,180.7853,181.1393,33526.0
2021-03-16 11:50:00,189.34,189.4,189.11,189.17,13947.0,181.1297,181.1871,180.9097,180.9671,13947.0
2021-03-16 11:55:00,189.1,189.28,189.08,189.25,18164.0,180.9001,181.0723,180.881,181.0436,18164.0
2021-03-16 12:00:00,189.23,189.4,189.17,189.33,22101.0,181.0245,181.1871,180.9671,181.1201,22101.0
2021-03-16 12:05:00,189.31,189.36,189.13,189.31,19254.0,181.101,181.1488,180.9288,181.101,19254.0
2021-03-16 12:10:00,189.31,189.69,189.22,189.64,29031.0,181.101,181.4645,181.0149,181.4167,29031.0
2021-03-16 12:15:00,189.64,190.58,189.58,190.01,70324.0,181.4167,182.3159,181.3593,181.7707,70324.0
2021-03-16 12:20:00,190.05,190.49,189.94,190.32,34954.0,181.8089,182.2298,181.7037,182.0672,34954.0
2021-03-16 12:25:00,190.31,190.84,190.23,190.69,47669.0,182.0577,182.5647,181.9811,182.4212,47669.0
2021-03-16 12:30:00,190.68,190.71,190.41,190.58,65567.0,182.4116,182.4403,182.1533,182.3159,65567.0
2021-03-16 12:35:00,190.58,190.75,190.39,190.49,21659.0,182.3159,182.4786,182.1342,182.2298,21659.0
2021-03-16 12:40:00,190.49,190.68,190.33,190.33,33878.0,182.2298,182.4116,182.0768,182.0768,33878.0
2021-03-16 12:45:00,190.39,190.48,190.16,190.21,14848.0,182.1342,182.2203,181.9142,181.962,14848.0
2021-03-16 12:50:00,190.22,190.24,189.8,189.81,18214.0,181.9716,181.9907,181.5698,181.5793,18214.0
2021-03-16 12:55:00,189.8,190.03,189.71,189.97,22382.0,181.5698,181.7898,181.4837,181.7324,22382.0
2021-03-16 13:00:00,189.98,190.19,189.85,189.93,25905.0,181.742,181.9429,181.6176,181.6941,25905.0
2021-03-16 13:05:00,189.89,190.07,189.89,189.91,22176.0,181.6559,181.8281,181.6559,181.675,22176.0
2021-03-16 13:10:00,189.93,190.44,189.88,190.37,68248.0,181.6941,182.182,181.6463,182.1151,68248.0
2021-03-16 13:15:00,190.36,190.6,190.32,190.49,30194.0,182.1055,182.3351,182.0672,182.2298,30194.0
2021-03-16 13:20:00,190.48,190.57,190.21,190.29,27087.0,182.2203,182.3064,181.962,182.0385,27087.0
2021-03-16 13:25:00,190.27,190.43,190.15,190.15,17552.0,182.0194,182.1724,181.9046,181.9046,17552.0
2021-03-16 13:30:00,190.18,190.21,190.0,190.04,15305.0,181.9333,181.962,181.7611,181.7994,15305.0
2021-03-16 13:35:00,190.0,190.07,189.87,189.87,13903.0,181.7611,181.8281,181.6367,181.6367,13903.0
2021-03-16 13:40:00,189.89,189.94,189.8,189.84,14530.0,181.6559,181.7037,181.5698,181.608,14530.0
2021-03-16 13:45:00,189.81,189.89,189.6,189.89,18663.0,181.5793,181.6559,181.3784,181.6559,18663.0
2021-03-16 13:50:00,189.89,189.94,189.66,189.67,11702.0,181.6559,181.7037,181.4358,181.4454,11702.0
2021-03-16 13:55:00,189.64,189.66,189.46,189.49,12212.0,181.4167,181.4358,181.2445,181.2732,12212.0
2021-03-16 14:00:00,189.46,189.83,189.38,189.81,70109.0,181.2445,181.5985,181.168,181.5793,70109.0
2021-03-16 14:05:00,189.8,189.82,189.58,189.77,13545.0,181.5698,181.5889,181.3593,181.5411,13545.0
2021-03-16 14:10:00,189.78,189.84,189.67,189.67,22762.0,181.5506,181.608,181.4454,181.4454,22762.0
2021-03-16 14:15:00,189.67,189.68,189.4,189.43,25713.0,181.4454,181.455,181.1871,181.2158,25713.0
2021-03-16 14:20:00,189.44,189.5,189.15,189.44,55934.0,181.2254,181.2828,180.948,181.2254,55934.0
2021-03-16 14:25:00,189.47,189.78,189.47,189.64,31174.0,181.2541,181.5506,181.2541,181.4167,31174.0
2021-03-16 14:30:00,189.65,189.82,189.51,189.74,35570.0,181.4263,181.5889,181.2923,181.5124,35570.0
2021-03-16 14:35:00,189.73,189.81,189.63,189.81,27717.0,181.5028,181.5793,181.4071,181.5793,27717.0
2021-03-16 14:40:00,189.84,190.05,189.82,189.96,30221.0,181.608,181.8089,181.5889,181.7228,30221.0
2021-03-16 14:45:00,189.95,190.2,189.95,190.02,29665.0,181.7133,181.9524,181.7133,181.7802,29665.0
2021-03-16 14:50:00,190.05,190.68,189.98,190.68,37098.0,181.8089,182.4116,181.742,182.4116,37098.0
2021-03-16 14:55:00,190.64,190.78,190.5,190.5,38041.0,182.3733,182.5073,182.2394,182.2394,38041.0
2021-03-16 15:00:00,190.45,190.64,190.36,190.56,36837.0,182.1916,182.3733,182.1055,182.2968,36837.0
2021-03-16 15:05:00,190.56,190.85,190.53,190.75,37602.0,182.2968,182.5742,182.2681,182.4786,37602.0
2021-03-16 15:10:00,190.75,190.87,190.6,190.74,38519.0,182.4786,182.5934,182.3351,182.469,38519.0
2021-03-16 15:15:00,190.76,191.01,190.73,190.91,50510.0,182.4881,182.7273,182.4594,182.6316,50510.0
2021-03-16 15:20:00,190.91,190.98,190.61,190.67,31539.0,182.6316,182.6986,182.3446,182.402,31539.0
2021-03-16 15:25:00,190.67,191.01,190.67,190.93,150300.0,182.402,182.7273,182.402,182.6508,150300.0
2021-03-16 15:30:00,190.93,191.25,190.81,191.23,49587.0,182.6508,182.9569,182.536,182.9378,49587.0
2021-03-16 15:35:00,191.23,191.49,191.15,191.4,58213.0,182.9378,183.1865,182.8612,183.1004,58213.0
2021-03-16 15:40:00,191.4,191.62,191.3,191.4,66707.0,183.1004,183.3108,183.0047,183.1004,66707.0
2021-03-16 15:45:00,191.37,191.53,191.2,191.27,71516.0,183.0717,183.2248,182.9091,182.976,71516.0
2021-03-16 15:50:00,191.27,191.44,191.16,191.24,124824.0,182.976,183.1387,182.8708,182.9473,124824.0
2021-03-16 15:55:00,191.22,191.27,190.79,190.91,273159.0,182.9282,182.976,182.5168,182.6316,273159.0
2021-03-17 09:30:00,189.73,189.8,189.22,189.53,125787.0,181.5028,181.5698,181.0149,181.3115,125787.0
2021-03-17 09:35:00,189.43,189.73,189.18,189.56,76667.0,181.2158,181.5028,180.9767,181.3402,76667.0
2021-03-17 09:40:00,189.58,189.83,189.19,189.55,45265.0,181.3593,181.5985,180.9862,181.3306,45265.0
2021-03-17 09:45:00,189.57,189.74,188.89,189.0,67011.0,181.3497,181.5124,180.6992,180.8045,67011.0
2021-03-17 09:50:00,189.03,189.2,188.89,189.04,61877.0,180.8332,180.9958,180.6992,180.8427,61877.0
2021-03-17 09:55:00,189.01,189.05,188.6,188.67,89982.0,180.814,180.8523,180.4218,180.4888,89982.0
2021-03-17 10:00:00,188.63,188.63,188.39,188.55,52483.0,180.4505,180.4505,180.2209,180.374,52483.0
2021-03-17 10:05:00,188.52,188.69,188.4,188.5,29482.0,180.3453,180.5079,180.2305,180.3261,29482.0
2021-03-17 10:10:00,188.51,188.54,188.11,188.39,49753.0,180.3357,180.3644,179.9531,180.2209,49753.0
2021-03-17 10:15:00,188.36,188.77,188.36,188.49,37362.0,180.1922,180.5844,180.1922,180.3166,37362.0
2021-03-17 10:20:00,188.45,188.48,188.16,188.22,35719.0,180.2783,180.307,180.0009,180.0583,35719.0
2021-03-17 10:25:00,188.23,188.36,188.09,188.35,25935.0,180.0678,180.1922,179.9339,180.1826,25935.0
2021-03-17 10:30:00,188.35,188.67,188.25,188.47,37193.0,180.1826,180.4888,180.087,180.2974,37193.0
2021-03-17 10:35:00,188.45,188.45,188.12,188.12,26475.0,180.2783,180.2783,179.9626,179.9626,26475.0
2021-03-17 10:40:00,188.1,188.29,188.04,188.08,30955.0,179.9435,180.1252,179.8861,179.9244,30955.0
2021-03-17 10:45:00,188.11,188.22,187.9,188.05,71952.0,179.9531,180.0583,179.7522,179.8957,71952.0
2021-03-17 10:50:00,188.04,188.23,187.85,188.12,65859.0,179.8861,180.0678,179.7043,179.9626,65859.0
2021-03-17 10:55:00,188.14,188.53,188.04,188.49,11925.0,179.9817,180.3548,179.8861,180.3166,11925.0
2021-03-17 11:00:00,188.45,188.66,188.29,188.29,23663.0,180.2783,180.4792,180.1252,180.1252,23663.0
2021-03-17 11:05:00,188.35,188.42,187.96,187.96,25450.0,180.1826,180.2496,179.8096,179.8096,25450.0
2021-03-17 11:10:00,187.99,187.99,187.75,187.86,22314.0,179.8383,179.8383,179.6087,179.7139,22314.0
2021-03-17 11:15:00,187.85,188.27,187.8,188.12,15640.0,179.7043,180.1061,179.6565,179.9626,15640.0
2021-03-17 11:20:00,188.05,188.15,187.82,187.98,22417.0,179.8957,179.9913,179.6756,179.8287,22417.0
2021-03-17 11:25:00,187.95,188.27,187.95,188.16,27627.0,179.8,180.1061,179.8,180.0009,27627.0
2021-03-17 11:30:00,188.16,188.16,187.91,187.97,19979.0,180.0009,180.0009,179.7617,179.8191,19979.0
2021-03-17 11:35:00,187.97,188.01,187.85,187.91,21719.0,179.8191,179.8574,179.7043,179.7617,21719.0
2021-03-17 11:40:00,187.97,188.1,187.88,188.01,14480.0,179.8191,179.9435,179.733,179.8574,14480.0
2021-03-17 11:45:00,187.99,188.02,187.77,187.77,19437.0,179.8383,179.867,179.6278,179.6278,19437.0
2021-03-17 11:50:00,187.78,187.94,187.67,187.94,49965.0,179.6374,179.7904,179.5321,179.7904,49965.0
2021-03-17 11:55:00,187.9,188.01,187.86,187.91,28645.0,179.7522,179.8574,179.7139,179.7617,28645.0
2021-03-17 12:00:00,187.94,188.02,187.88,187.96,13272.0,179.7904,179.867,179.733,179.8096,13272.0
2021-03-17 12:05:00,187.91,188.02,187.85,188.01,34503.0,179.7617,179.867,179.7043,179.8574,34503.0
2021-03-17 12:10:00,188.04,188.24,187.99,187.99,40864.0,179.8861,180.0774,179.8383,179.8383,40864.0
2021-03-17 12:15:00,187.99,188.1,187.96,188.08,36947.0,179.8383,179.9435,179.8096,179.9244,36947.0
2021-03-17 12:20:00,188.08,188.1,187.9,187.94,25855.0,179.9244,179.9435,179.7522,179.7904,25855.0
2021-03-17 12:25:00,187.93,187.96,187.52,187.76,57581.0,179.7809,179.8096,179.3886,179.6182,57581.0
2021-03-17 12:30:00,187.76,187.81,187.23,187.25,45946.0,179.6182,179.6661,179.1112,179.1303,45946.0
2021-03-17 12:35:00,187.25,187.53,187.25,187.45,19654.0,179.1303,179.3982,179.1303,179.3217,19654.0
2021-03-17 12:40:00,187.45,187.7,187.45,187.59,22936.0,179.3217,179.5608,179.3217,179.4556,22936.0
2021-03-17 12:45:00,187.58,187.6,187.25,187.46,29708.0,179.446,179.4652,179.1303,179.3312,29708.0
2021-03-17 12:50:00,187.47,187.56,187.42,187.48,36938.0,179.3408,179.4269,179.293,179.3504,36938.0
2021-03-17 12:55:00,187.51,187.85,187.51,187.79,23700.0,179.3791,179.7043,179.3791,179.6469,23700.0
2021-03-17 13:00:00,187.86,188.0,187.83,187.98,14778.0,179.7139,179.8478,179.6852,179.8287,14778.0
2021-03-17 13:05:00,187.99,188.0,187.89,187.96,18766.0,179.8383,179.8478,179.7426,179.8096,18766.0
2021-03-17 13:10:00,187.98,188.02,187.91,187.91,14305.0,179.8287,179.867,179.7617,179.7617,14305.0
2021-03-17 13:15:00,187.84,188.12,187.81,188.02,41358.0,179.6948,179.9626,179.6661,179.867,41358.0
2021-03-17 13:20:00,188.02,188.06,187.93,187.97,22777.0,179.867,179.9052,179.7809,179.8191,22777.0
2021-03-17 13:25:00,187.98,188.03,187.93,187.99,17502.0,179.8287,179.8765,179.7809,179.8383,17502.0
2021-03-17 13:30:00,187.99,188.01,187.75,187.77,17232.0,179.8383,179.8574,179.6087,179.6278,17232.0
2021-03-17 13:35:00,187.8,188.07,187.76,188.0,21965.0,179.6565,179.9148,179.6182,179.8478,21965.0
2021-03-17 13:40:00,188.0,188.45,187.99,188.18,50517.0,179.8478,180.2783,179.8383,180.02,50517.0
2021-03-17 13:45:00,188.15,188.21,187.93,188.11,44252.0,179.9913,180.0487,179.7809,179.9531,44252.0
2021-03-17 13:50:00,188.14,188.2,187.91,188.03,21340.0,179.9817,180.0391,179.7617,179.8765,21340.0
2021-03-17 13:55:00,188.09,188.14,187.98,187.98,8554.0,179.9339,179.9817,179.8287,179.8287,8554.0
2021-03-17 14:00:00,188.04,188.5,188.0,188.08,70938.0,179.8861,180.3261,179.8478,179.9244,70938.0
2021-03-17 14:05:00,188.06,188.08,187.62,187.71,23727.0,179.9052,179.9244,179.4843,179.5704,23727.0
2021-03-17 14:10:00,187.71,188.04,187.71,187.9,32475.0,179.5704,179.8861,179.5704,179.7522,32475.0
2021-03-17 14:15:00,187.95,187.98,187.66,187.68,21840.0,179.8,179.8287,179.5226,179.5417,21840.0
2021-03-17 14:20:00,187.7,187.76,187.56,187.65,36950.0,179.5608,179.6182,179.4269,179.513,36950.0
2021-03-17 14:25:00,187.64,187.72,187.47,187.48,57285.0,179.5034,179.58,179.3408,179.3504,57285.0
2021-03-17 14:30:00,187.48,187.63,187.25,187.29,52472.0,179.3504,179.4939,179.1303,179.1686,52472.0
2021-03-17 14:35:00,187.3,187.37,187.09,187.15,45950.0,179.1782,179.2451,178.9773,179.0347,45950.0
2021-03-17 14:40:00,187.15,187.36,187.02,187.12,50861.0,179.0347,179.2356,178.9103,179.006,50861.0
2021-03-17 14:45:00,187.13,187.2,186.73,186.87,73238.0,179.0155,179.0825,178.6329,178.7668,73238.0
2021-03-17 14:50:00,186.87,187.32,186.74,187.08,58354.0,178.7668,179.1973,178.6425,178.9677,58354.0
2021-03-17 14:55:00,187.1,187.95,187.02,187.95,42106.0,178.9868,179.8,178.9103,179.8,42106.0
2021-03-17 15:00:00,187.96,187.96,187.55,187.66,49005.0,179.8096,179.8096,179.4173,179.5226,49005.0
2021-03-17 15:05:00,187.71,187.88,187.51,187.6,42338.0,179.5704,179.733,179.3791,179.4652,42338.0
2021-03-17 15:10:00,187.63,187.63,187.05,187.18,50019.0,179.4939,179.4939,178.939,179.0634,50019.0
2021-03-17 15:15:00,187.24,187.7,187.13,187.56,27354.0,179.1208,179.5608,179.0155,179.4269,27354.0
2021-03-17 15:20:00,187.5,187.58,187.32,187.36,32389.0,179.3695,179.446,179.1973,179.2356,32389.0
2021-03-17 15:25:00,187.38,187.47,187.14,187.17,35495.0,179.2547,179.3408,179.0251,179.0538,35495.0
2021-03-17 15:30:00,187.17,187.18,186.97,187.03,85555.0,179.0538,179.0634,178.8625,178.9199,85555.0
2021-03-17 15:35:00,187.07,187.51,187.04,187.25,85187.0,178.9581,179.3791,178.9294,179.1303,85187.0
2021-03-17 15:40:00,187.28,187.59,187.19,187.21,135151.0,179.159,179.4556,179.0729,179.0921,135151.0
2021-03-17 15:45:00,187.19,187.34,187.1,187.11,65439.0,179.0729,179.2164,178.9868,178.9964,65439.0
2021-03-17 15:50:00,187.07,187.12,186.75,186.81,121995.0,178.9581,179.006,178.652,178.7094,121995.0
2021-03-17 15:55:00,186.82,187.16,186.56,186.72,372429.0,178.719,179.0442,178.4703,178.6233,372429.0
2021-03-18 09:30:00,186.02,186.76,185.48,186.45,73121.0,177.9537,178.6616,177.4371,178.365,73121.0
2021-03-18 09:35:00,186.55,186.79,186.37,186.76,31397.0,178.4607,178.6903,178.2885,178.6616,31397.0
2021-03-18 09:40:00,186.74,187.09,186.45,186.8,30737.0,178.6425,178.9773,178.365,178.6999,30737.0
2021-03-18 09:45:00,186.74,186.74,185.67,185.85,36750.0,178.6425,178.6425,177.6189,177.791,36750.0
2021-03-18 09:50:00,185.91,186.45,185.62,186.09,34656.0,177.8484,178.365,177.571,178.0206,34656.0
2021-03-18 09:55:00,186.04,186.43,185.96,186.43,84901.0,177.9728,178.3459,177.8963,178.3459,84901.0
2021-03-18 10:00:00,186.37,186.54,185.9,186.33,113873.0,178.2885,178.4511,177.8389,178.2502,113873.0
2021-03-18 10:05:00,186.3,186.42,185.5,186.06,33339.0,178.2215,178.3363,177.4562,177.9919,33339.0
2021-03-18 10:10:00,186.06,186.16,185.82,186.11,15680.0,177.9919,178.0876,177.7624,178.0398,15680.0
2021-03-18 10:15:00,186.03,186.12,185.83,186.02,18514.0,177.9632,178.0493,177.7719,177.9537,18514.0
2021-03-18 10:20:00,186.04,186.28,185.88,186.21,22114.0,177.9728,178.2024,177.8197,178.1354,22114.0
2021-03-18 10:25:00,186.28,186.61,186.2,186.2,65904.0,178.2024,178.5181,178.1259,178.1259,65904.0
2021-03-18 10:30:00,186.19,186.29,185.78,185.83,31789.0,178.1163,178.212,177.7241,177.7719,31789.0
2021-03-18 10:35:00,185.89,186.35,185.89,186.2,16748.0,177.8293,178.2694,177.8293,178.1259,16748.0
2021-03-18 10:40:00,186.24,186.65,186.2,186.35,16206.0,178.1641,178.5564,178.1259,178.2694,16206.0
2021-03-18 10:45:00,186.41,186.59,186.24,186.54,15364.0,178.3268,178.499,178.1641,178.4511,15364.0
2021-03-18 10:50:00,186.54,186.83,186.34,186.73,19506.0,178.4511,178.7286,178.2598,178.6329,19506.0
2021-03-18 10:55:00,186.68,186.86,186.51,186.69,27410.0,178.5851,178.7573,178.4224,178.5946,27410.0
2021-03-18 11:00:00,186.73,186.92,186.55,186.55,18256.0,178.6329,178.8147,178.4607,178.4607,18256.0
2021-03-18 11:05:00,186.55,186.57,186.34,186.42,47936.0,178.4607,178.4798,178.2598,178.3363,47936.0
2021-03-18 11:10:00,186.43,186.66,186.35,186.51,36465.0,178.3459,178.5659,178.2694,178.4224,36465.0
2021-03-18 11:15:00,186.56,186.59,186.35,186.59,17564.0,178.4703,178.499,178.2694,178.499,17564.0
2021-03-18 11:20:00,186.58,186.59,186.43,186.47,12312.0,178.4894,178.499,178.3459,178.3842,12312.0
2021-03-18 11:25:00,186.48,186.52,186.04,186.06,33256.0,178.3937,178.432,177.9728,177.9919,33256.0
2021-03-18 11:30:00,186.07,186.08,185.74,185.74,30439.0,178.0015,178.0111,177.6858,177.6858,30439.0
2021-03-18 11:35:00,185.77,185.93,185.63,185.82,26123.0,177.7145,177.8676,177.5806,177.7624,26123.0
2021-03-18 11:40:00,185.79,185.82,185.41,185.81,35762.0,177.7337,177.7624,177.3701,177.7528,35762.0
2021-03-18 11:45:00,185.76,186.23,185.54,186.16,20801.0,177.705,178.1546,177.4945,178.0876,20801.0
2021-03-18 11:50:00,186.18,186.24,185.73,185.74,15792.0,178.1067,178.1641,177.6763,177.6858,15792.0
2021-03-18 11:55:00,185.74,185.74,185.29,185.7,30052.0,177.6858,177.6858,177.2553,177.6476,30052.0
2021-03-18 12:00:00,185.7,185.7,185.32,185.67,52963.0,177.6476,177.6476,177.284,177.6189,52963.0
2021-03-18 12:05:00,185.68,185.73,185.33,185.45,58592.0,177.6284,177.6763,177.2936,177.4084,58592.0
2021-03-18 12:10:00,185.44,185.62,185.25,185.45,33339.0,177.3988,177.571,177.2171,177.4084,33339.0
2021-03-18 12:15:00,185.48,185.48,185.18,185.18,31583.0,177.4371,177.4371,177.1501,177.1501,31583.0
2021-03-18 12:20:00,185.25,185.37,185.17,185.32,25572.0,177.2171,177.3319,177.1405,177.284,25572.0
2021-03-18 12:25:00,185.36,185.36,185.05,185.16,41788.0,177.3223,177.3223,177.0257,177.131,41788.0
2021-03-18 12:30:00,185.18,185.18,184.74,184.98,66433.0,177.1501,177.1501,176.7292,176.9588,66433.0
2021-03-18 12:35:00,184.96,184.96,184.43,184.55,35024.0,176.9396,176.9396,176.4326,176.5474,35024.0
2021-03-18 12:40:00,184.5,184.76,184.42,184.66,16564.0,176.4996,176.7483,176.4231,176.6527,16564.0
2021-03-18 12:45:00,184.65,184.73,184.47,184.64,17965.0,176.6431,176.7196,176.4709,176.6335,17965.0
2021-03-18 12:50:00,184.59,184.65,184.35,184.44,27958.0,176.5857,176.6431,176.3561,176.4422,27958.0
2021-03-18 12:55:00,184.41,184.62,184.13,184.62,59056.0,176.4135,176.6144,176.1456,176.6144,59056.0
2021-03-18 13:00:00,184.59,184.62,184.2,184.3,26413.0,176.5857,176.6144,176.2126,176.3083,26413.0
2021-03-18 13:05:00,184.29,184.48,184.22,184.25,16851.0,176.2987,176.4805,176.2317,176.2604,16851.0
2021-03-18 13:10:00,184.23,184.55,184.21,184.51,18713.0,176.2413,176.5474,176.2222,176.5092,18713.0
2021-03-18 13:15:00,184.44,184.49,184.17,184.29,29195.0,176.4422,176.49,176.1839,176.2987,29195.0
2021-03-18 13:20:00,184.29,184.57,184.18,184.54,14291.0,176.2987,176.5666,176.1935,176.5379,14291.0
2021-03-18 13:25:00,184.55,184.57,184.42,184.56,14142.0,176.5474,176.5666,176.4231,176.557,14142.0
2021-03-18 13:30:00,184.55,184.71,184.55,184.67,27263.0,176.5474,176.7005,176.5474,176.6622,27263.0
2021-03-18 13:35:00,184.71,184.76,184.46,184.46,31400.0,176.7005,176.7483,176.4613,176.4613,31400.0
2021-03-18 13:40:00,184.47,184.56,184.34,184.55,21103.0,176.4709,176.557,176.3465,176.5474,21103.0
2021-03-18 13:45:00,184.56,184.67,184.48,184.67,14234.0,176.557,176.6622,176.4805,176.6622,14234.0
2021-03-18 13:50:00,184.67,185.15,184.6,185.02,18211.0,176.6622,177.1214,176.5953,176.997,18211.0
2021-03-18 13:55:00,185.01,185.12,184.9,184.98,17879.0,176.9875,177.0927,176.8822,176.9588,17879.0
2021-03-18 14:00:00,184.95,184.99,184.81,184.88,13159.0,176.9301,176.9683,176.7961,176.8631,13159.0
2021-03-18 14:05:00,184.85,185.02,184.82,184.84,13240.0,176.8344,176.997,176.8057,176.8248,13240.0
2021-03-18 14:10:00,184.87,184.88,184.66,184.87,24521.0,176.8535,176.8631,176.6527,176.8535,24521.0
2021-03-18 14:15:00,184.84,184.87,184.59,184.72,39302.0,176.8248,176.8535,176.5857,176.71,39302.0
2021-03-18 14:20:00,184.7,184.84,184.65,184.72,28677.0,176.6909,176.8248,176.6431,176.71,28677.0
2021-03-18 14:25:00,184.72,184.74,184.53,184.6,37599.0,176.71,176.7292,176.5283,176.5953,37599.0
2021-03-18 14:30:00,184.64,184.98,184.51,184.63,40168.0,176.6335,176.9588,176.5092,176.624,40168.0
2021-03-18 14:35:00,184.65,184.65,184.0,184.31,43573.0,176.6431,176.6431,176.0213,176.3178,43573.0
2021-03-18 14:40:00,184.27,184.43,184.13,184.34,28921.0,176.2796,176.4326,176.1456,176.3465,28921.0
2021-03-18 14:45:00,184.41,185.06,184.41,185.02,20939.0,176.4135,177.0353,176.4135,176.997,20939.0
2021-03-18 14:50:00,185.05,185.21,184.95,185.03,18695.0,177.0257,177.1788,176.9301,177.0066,18695.0
2021-03-18 14:55:00,185.07,185.13,184.81,184.96,16951.0,177.0449,177.1023,176.7961,176.9396,16951.0
2021-03-18 15:00:00,184.93,185.12,184.79,185.08,17473.0,176.9109,177.0927,176.777,177.0544,17473.0
2021-03-18 15:05:00,185.12,185.21,184.86,185.08,24755.0,177.0927,177.1788,176.844,177.0544,24755.0
2021-03-18 15:10:00,185.13,185.45,185.13,185.19,27001.0,177.1023,177.4084,177.1023,177.1597,27001.0
2021-03-18 15:15:00,185.16,185.16,184.88,184.91,33984.0,177.131,177.131,176.8631,176.8918,33984.0
2021-03-18 15:20:00,184.9,184.93,184.65,184.7,25251.0,176.8822,176.9109,176.6431,176.6909,25251.0
2021-03-18 15:25:00,184.7,184.89,184.49,184.89,48560.0,176.6909,176.8727,176.49,176.8727,48560.0
2021-03-18 15:30:00,184.87,185.02,184.43,184.49,63156.0,176.8535,176.997,176.4326,176.49,63156.0
2021-03-18 15:35:00,184.48,184.95,184.23,184.7,46463.0,176.4805,176.9301,176.2413,176.6909,46463.0
2021-03-18 15:40:00,184.71,184.72,184.19,184.19,51087.0,176.7005,176.71,176.203,176.203,51087.0
2021-03-18 15:45:00,184.25,184.33,183.89,184.04,96049.0,176.2604,176.337,175.916,176.0595,96049.0
2021-03-18 15:50:00,184.03,184.48,184.0,184.31,102175.0,176.05,176.4805,176.0213,176.3178,102175.0
2021-03-18 15:55:00,184.3,184.4,183.8,183.93,281221.0,176.3083,176.4039,175.8299,175.9543,281221.0
2021-03-19 09:30:00,184.7,185.47,184.01,184.46,480047.0,176.6909,177.4275,176.0308,176.4613,480047.0
2021-03-19 09:35:00,184.43,184.95,184.24,184.84,68765.0,176.4326,176.9301,176.2509,176.8248,68765.0
2021-03-19 09:40:00,184.84,185.8,184.54,185.6,50662.0,176.8248,177.7432,176.5379,177.5519,50662.0
2021-03-19 09:45:00,185.5,185.61,184.69,185.03,41795.0,177.4562,177.5615,176.6814,177.0066,41795.0
2021-03-19 09:50:00,184.96,185.24,184.06,184.11,25894.0,176.9396,177.2075,176.0787,176.1265,25894.0
2021-03-19 09:55:00,184.12,184.26,183.9,184.26,49083.0,176.1361,176.27,175.9256,176.27,49083.0
2021-03-19 10:00:00,184.19,184.22,184.03,184.12,46503.0,176.203,176.2317,176.05,176.1361,46503.0
2021-03-19 10:05:00,184.13,184.35,183.9,184.12,48225.0,176.1456,176.3561,175.9256,176.1361,48225.0
2021-03-19 10:10:00,184.2,184.42,184.06,184.42,20104.0,176.2126,176.4231,176.0787,176.4231,20104.0
2021-03-19 10:15:00,184.32,184.51,184.14,184.47,24275.0,176.3274,176.5092,176.1552,176.4709,24275.0
2021-03-19 10:20:00,184.37,184.37,183.97,184.23,24086.0,176.3752,176.3752,175.9926,176.2413,24086.0
2021-03-19 10:25:00,184.19,184.27,184.05,184.15,13665.0,176.203,176.2796,176.0691,176.1648,13665.0
2021-03-19 10:30:00,184.18,184.2,183.88,183.97,24044.0,176.1935,176.2126,175.9065,175.9926,24044.0
2021-03-19 10:35:00,183.98,184.57,183.93,184.57,27085.0,176.0021,176.5666,175.9543,176.5666,27085.0
2021-03-19 10:40:00,184.56,184.98,184.56,184.7,30436.0,176.557,176.9588,176.557,176.6909,30436.0
2021-03-19 10:45:00,184.7,184.7,184.21,184.38,14495.0,176.6909,176.6909,176.2222,176.3848,14495.0
2021-03-19 10:50:00,184.34,184.43,184.22,184.25,9001.0,176.3465,176.4326,176.2317,176.2604,9001.0
2021-03-19 10:55:00,184.21,184.64,184.21,184.63,13882.0,176.2222,176.6335,176.2222,176.624,13882.0
2021-03-19 11:00:00,184.63,185.31,184.58,185.02,30491.0,176.624,177.2745,176.5761,176.997,30491.0
2021-03-19 11:05:00,184.98,184.98,184.71,184.8,11902.0,176.9588,176.9588,176.7005,176.7866,11902.0
2021-03-19 11:10:00,184.79,184.8,184.5,184.6,20428.0,176.777,176.7866,176.4996,176.5953,20428.0
2021-03-19 11:15:00,184.58,184.63,184.29,184.46,18097.0,176.5761,176.624,176.2987,176.4613,18097.0
2021-03-19 11:20:00,184.49,184.55,184.3,184.36,10726.0,176.49,176.5474,176.3083,176.3657,10726.0
2021-03-19 11:25:00,184.35,184.66,184.21,184.66,14321.0,176.3561,176.6527,176.2222,176.6527,14321.0
2021-03-19 11:30:00,184.67,185.0,184.49,184.99,10941.0,176.6622,176.9779,176.49,176.9683,10941.0
2021-03-19 11:35:00,184.99,185.4,184.98,185.31,21750.0,176.9683,177.3606,176.9588,177.2745,21750.0
2021-03-19 11:40:00,185.31,185.59,185.19,185.3,39799.0,177.2745,177.5423,177.1597,177.2649,39799.0
2021-03-19 11:45:00,185.23,185.7,185.15,185.58,36871.0,177.1979,177.6476,177.1214,177.5328,36871.0
2021-03-19 11:50:00,185.58,185.66,185.47,185.65,21213.0,177.5328,177.6093,177.4275,177.5997,21213.0
2021-03-19 11:55:00,185.63,185.7,185.39,185.67,24005.0,177.5806,177.6476,177.351,177.6189,24005.0
2021-03-19 12:00:00,185.74,185.75,185.48,185.57,17315.0,177.6858,177.6954,177.4371,177.5232,17315.0
2021-03-19 12:05:00,185.57,185.6,185.2,185.27,13777.0,177.5232,177.5519,177.1692,177.2362,13777.0
2021-03-19 12:10:00,185.25,185.25,184.9,185.04,21422.0,177.2171,177.2171,176.8822,177.0162,21422.0
2021-03-19 12:15:00,185.04,185.46,185.02,185.45,17024.0,177.0162,177.418,176.997,177.4084,17024.0
2021-03-19 12:20:00,185.43,185.75,185.43,185.65,26238.0,177.3893,177.6954,177.3893,177.5997,26238.0
2021-03-19 12:25:00,185.62,185.62,185.0,185.16,20103.0,177.571,177.571,176.9779,177.131,20103.0
2021-03-19 12:30:00,185.14,185.26,184.95,185.24,15285.0,177.1118,177.2266,176.9301,177.2075,15285.0
2021-03-19 12:35:00,185.24,185.29,185.11,185.21,13811.0,177.2075,177.2553,177.0831,177.1788,13811.0
2021-03-19 12:40:00,185.22,185.47,185.15,185.29,17775.0,177.1884,177.4275,177.1214,177.2553,17775.0
2021-03-19 12:45:00,185.25,185.38,185.15,185.38,18543.0,177.2171,177.3414,177.1214,177.3414,18543.0
2021-03-19 12:50:00,185.36,185.72,185.36,185.5,36668.0,177.3223,177.6667,177.3223,177.4562,36668.0
2021-03-19 12:55:00,185.55,185.74,185.48,185.57,20428.0,177.5041,177.6858,177.4371,177.5232,20428.0
2021-03-19 13:00:00,185.57,185.64,185.48,185.54,25089.0,177.5232,177.5902,177.4371,177.4945,25089.0
2021-03-19 13:05:00,185.55,185.55,185.21,185.32,19221.0,177.5041,177.5041,177.1788,177.284,19221.0
2021-03-19 13:10:00,185.34,185.44,185.25,185.42,22886.0,177.3032,177.3988,177.2171,177.3797,22886.0
2021-03-19 13:15:00,185.4,185.47,185.12,185.21,10942.0,177.3606,177.4275,177.0927,177.1788,10942.0
2021-03-19 13:20:00,185.24,185.25,184.9,184.96,10895.0,177.2075,177.2171,176.8822,176.9396,10895.0
2021-03-19 13:25:00,184.86,184.88,184.65,184.66,16161.0,176.844,176.8631,176.6431,176.6527,16161.0
2021-03-19 13:30:00,184.65,184.84,184.57,184.75,19199.0,176.6431,176.8248,176.5666,176.7387,19199.0
2021-03-19 13:35:00,184.72,184.72,184.37,184.38,19704.0,176.71,176.71,176.3752,176.3848,19704.0
2021-03-19 13:40:00,184.4,184.43,184.0,184.28,24432.0,176.4039,176.4326,176.0213,176.2891,24432.0
2021-03-19 13:45:00,184.31,184.48,184.24,184.46,17159.0,176.3178,176.4805,176.2509,176.4613,17159.0
2021-03-19 13:50:00,184.49,184.49,184.28,184.45,10019.0,176.49,176.49,176.2891,176.4518,10019.0
2021-03-19 13:55:00,184.41,184.41,184.06,184.07,9748.0,176.4135,176.4135,176.0787,176.0882,9748.0
2021-03-19 14:00:00,184.13,184.22,184.05,184.09,13743.0,176.1456,176.2317,176.0691,176.1074,13743.0
2021-03-19 14:05:00,184.11,184.33,184.09,184.25,18929.0,176.1265,176.337,176.1074,176.2604,18929.0
2021-03-19 14:10:00,184.26,184.27,183.91,184.02,23259.0,176.27,176.2796,175.9352,176.0404,23259.0
2021-03-19 14:15:00,184.04,184.22,183.93,184.03,16765.0,176.0595,176.2317,175.9543,176.05,16765.0
2021-03-19 14:20:00,184.05,184.16,183.98,184.16,20690.0,176.0691,176.1743,176.0021,176.1743,20690.0
2021-03-19 14:25:00,184.15,184.33,184.06,184.33,12978.0,176.1648,176.337,176.0787,176.337,12978.0
2021-03-19 14:30:00,184.36,184.67,184.26,184.65,18743.0,176.3657,176.6622,176.27,176.6431,18743.0
2021-03-19 14:35:00,184.68,184.78,184.5,184.64,14967.0,176.6718,176.7674,176.4996,176.6335,14967.0
2021-03-19 14:40:00,184.63,184.65,184.45,184.61,13522.0,176.624,176.6431,176.4518,176.6048,13522.0
2021-03-19 14:45:00,184.62,184.87,184.56,184.78,21285.0,176.6144,176.8535,176.557,176.7674,21285.0
2021-03-19 14:50:00,184.79,184.8,184.28,184.42,21325.0,176.777,176.7866,176.2891,176.4231,21325.0
2021-03-19 14:55:00,184.42,184.73,184.24,184.64,15611.0,176.4231,176.7196,176.2509,176.6335,15611.0
2021-03-19 15:00:00,184.7,185.0,184.7,184.75,14553.0,176.6909,176.9779,176.6909,176.7387,14553.0
2021-03-19 15:05:00,184.74,184.84,184.7,184.7,14699.0,176.7292,176.8248,176.6909,176.6909,14699.0
2021-03-19 15:10:00,184.72,184.72,184.57,184.67,15149.0,176.71,176.71,176.5666,176.6622,15149.0
2021-03-19 15:15:00,184.63,184.71,184.58,184.59,16991.0,176.624,176.7005,176.5761,176.5857,16991.0
2021-03-19 15:20:00,184.56,184.66,184.45,184.57,18454.0,176.557,176.6527,176.4518,176.5666,18454.0
2021-03-19 15:25:00,184.57,184.77,184.45,184.77,25154.0,176.5666,176.7579,176.4518,176.7579,25154.0
2021-03-19 15:30:00,184.81,184.87,184.71,184.86,26557.0,176.7961,176.8535,176.7005,176.844,26557.0
2021-03-19 15:35:00,184.87,185.25,184.73,184.73,59554.0,176.8535,177.2171,176.7196,176.7196,59554.0
2021-03-19 15:40:00,184.74,185.22,184.67,185.04,64607.0,176.7292,177.1884,176.6622,177.0162,64607.0
2021-03-19 15:45:00,185.06,185.06,184.54,184.89,113678.0,177.0353,177.0353,176.5379,176.8727,113678.0
2021-03-19 15:50:00,184.84,185.29,184.62,184.95,102956.0,176.8248,177.2553,176.6144,176.9301,102956.0
2021-03-19 15:55:00,184.98,185.15,184.19,184.21,285080.0,176.9588,177.1214,176.203,176.2222,285080.0
2021-03-22 09:30:00,184.05,184.22,183.2,183.98,93478.0,176.0691,176.2317,175.256,176.0021,93478.0
2021-03-22 09:35:00,184.12,184.75,184.1,184.39,32753.0,176.1361,176.7387,176.1169,176.3944,32753.0
2021-03-22 09:40:00,184.49,184.85,184.35,184.65,29920.0,176.49,176.8344,176.3561,176.6431,29920.0
2021-03-22 09:45:00,184.74,185.0,184.65,184.77,17527.0,176.7292,176.9779,176.6431,176.7579,17527.0
2021-03-22 09:50:00,184.7,184.94,184.48,184.85,31373.0,176.6909,176.9205,176.4805,176.8344,31373.0
2021-03-22 09:55:00,184.96,185.13,184.6,184.67,14340.0,176.9396,177.1023,176.5953,176.6622,14340.0
2021-03-22 10:00:00,184.67,184.8,184.32,184.62,17016.0,176.6622,176.7866,176.3274,176.6144,17016.0
2021-03-22 10:05:00,184.64,184.92,184.5,184.88,7844.0,176.6335,176.9014,176.4996,176.8631,7844.0
2021-03-22 10:10:00,184.91,185.11,184.7,185.1,8870.0,176.8918,177.0831,176.6909,177.0736,8870.0
2021-03-22 10:15:00,185.09,185.17,184.87,185.03,17219.0,177.064,177.1405,176.8535,177.0066,17219.0
2021-03-22 10:20:00,185.1,185.34,185.09,185.17,12246.0,177.0736,177.3032,177.064,177.1405,12246.0
2021-03-22 10:25:00,185.24,185.26,184.85,185.01,25368.0,177.2075,177.2266,176.8344,176.9875,25368.0
2021-03-22 10:30:00,185.09,185.09,184.37,184.4,18598.0,177.064,177.064,176.3752,176.4039,18598.0
2021-03-22 10:35:00,184.46,184.55,184.29,184.3,11741.0,176.4613,176.5474,176.2987,176.3083,11741.0
2021-03-22 10:40:00,184.28,184.53,184.28,184.41,22256.0,176.2891,176.5283,176.2891,176.4135,22256.0
2021-03-22 10:45:00,184.42,184.64,184.4,184.43,15938.0,176.4231,176.6335,176.4039,176.4326,15938.0
2021-03-22 10:50:00,184.4,184.94,184.32,184.81,31765.0,176.4039,176.9205,176.3274,176.7961,31765.0
2021-03-22 10:55:00,184.81,185.16,184.71,184.99,16687.0,176.7961,177.131,176.7005,176.9683,16687.0
2021-03-22 11:00:00,184.94,185.19,184.94,185.08,9957.0,176.9205,177.1597,176.9205,177.0544,9957.0
2021-03-22 11:05:00,185.06,185.34,184.91,185.28,14786.0,177.0353,177.3032,176.8918,177.2458,14786.0
2021-03-22 11:10:00,185.25,185.34,184.94,184.94,19815.0,177.2171,177.3032,176.9205,176.9205,19815.0
2021-03-22 11:15:00,185.01,185.15,184.95,185.05,8557.0,176.9875,177.1214,176.9301,177.0257,8557.0
2021-03-22 11:20:00,185.08,185.4,185.05,185.32,12399.0,177.0544,177.3606,177.0257,177.284,12399.0
2021-03-22 11:25:00,185.41,185.91,185.39,185.74,22656.0,177.3701,177.8484,177.351,177.6858,22656.0
2021-03-22 11:30:00,185.71,185.71,185.4,185.55,15271.0,177.6571,177.6571,177.3606,177.5041,15271.0
2021-03-22 11:35:00,185.61,185.76,185.4,185.75,9244.0,177.5615,177.705,177.3606,177.6954,9244.0
2021-03-22 11:40:00,185.72,185.77,185.6,185.6,9142.0,177.6667,177.7145,177.5519,177.5519,9142.0
2021-03-22 11:45:00,185.59,185.77,185.41,185.67,9417.0,177.5423,177.7145,177.3701,177.6189,9417.0
2021-03-22 11:50:00,185.68,185.71,185.5,185.55,11078.0,177.6284,177.6571,177.4562,177.5041,11078.0
2021-03-22 11:55:00,185.61,185.66,185.48,185.55,6330.0,177.5615,177.6093,177.4371,177.5041,6330.0
2021-03-22 12:00:00,185.55,185.72,185.26,185.37,20074.0,177.5041,177.6667,177.2266,177.3319,20074.0
2021-03-22 12:05:00,185.37,185.54,185.37,185.47,15894.0,177.3319,177.4945,177.3319,177.4275,15894.0
2021-03-22 12:10:00,185.43,185.59,185.38,185.48,10308.0,177.3893,177.5423,177.3414,177.4371,10308.0
2021-03-22 12:15:00,185.51,185.55,185.39,185.5,6263.0,177.4658,177.5041,177.351,177.4562,6263.0
2021-03-22 12:20:00,185.51,185.6,185.5,185.56,3450.0,177.4658,177.5519,177.4562,177.5136,3450.0
2021-03-22 12:25:00,185.56,185.73,185.55,185.69,7134.0,177.5136,177.6763,177.5041,177.638,7134.0
2021-03-22 12:30:00,185.66,185.7,185.57,185.59,8951.0,177.6093,177.6476,177.5232,177.5423,8951.0
2021-03-22 12:35:00,185.64,185.72,185.46,185.67,29191.0,177.5902,177.6667,177.418,177.6189,29191.0
2021-03-22 12:40:00,185.64,185.78,185.57,185.72,14200.0,177.5902,177.7241,177.5232,177.6667,14200.0
2021-03-22 12:45:00,185.68,185.75,185.5,185.5,8363.0,177.6284,177.6954,177.4562,177.4562,8363.0
2021-03-22 12:50:00,185.54,185.65,185.53,185.56,5477.0,177.4945,177.5997,177.4849,177.5136,5477.0
2021-03-22 12:55:00,185.56,185.58,185.02,185.29,15192.0,177.5136,177.5328,176.997,177.2553,15192.0
2021-03-22 13:00:00,185.29,185.33,185.0,185.0,9104.0,177.2553,177.2936,176.9779,176.9779,9104.0
2021-03-22 13:05:00,185.0,185.11,184.93,185.11,10344.0,176.9779,177.0831,176.9109,177.0831,10344.0
2021-03-22 13:10:00,185.08,185.13,184.88,184.98,17612.0,177.0544,177.1023,176.8631,176.9588,17612.0
2021-03-22 13:15:00,184.98,185.01,184.74,184.81,17286.0,176.9588,176.9875,176.7292,176.7961,17286.0
2021-03-22 13:20:00,184.8,184.96,184.75,184.9,9444.0,176.7866,176.9396,176.7387,176.8822,9444.0
2021-03-22 13:25:00,184.94,185.25,184.88,185.14,11744.0,176.9205,177.2171,176.8631,177.1118,11744.0
2021-03-22 13:30:00,185.21,185.29,185.09,185.11,11592.0,177.1788,177.2553,177.064,177.0831,11592.0
2021-03-22 13:35:00,185.13,185.42,185.04,185.36,10174.0,177.1023,177.3797,177.0162,177.3223,10174.0
2021-03-22 13:40:00,185.34,185.45,185.32,185.44,7508.0,177.3032,177.4084,177.284,177.3988,7508.0
2021-03-22 13:45:00,185.41,185.59,185.4,185.5,5707.0,177.3701,177.5423,177.3606,177.4562,5707.0
2021-03-22 13:50:00,185.48,185.56,185.35,185.43,13429.0,177.4371,177.5136,177.3127,177.3893,13429.0
2021-03-22 13:55:00,185.41,185.49,185.36,185.41,4878.0,177.3701,177.4467,177.3223,177.3701,4878.0
2021-03-22 14:00:00,185.48,185.5,185.38,185.43,7491.0,177.4371,177.4562,177.3414,177.3893,7491.0
2021-03-22 14:05:00,185.45,185.57,185.4,185.54,15597.0,177.4084,177.5232,177.3606,177.4945,15597.0
2021-03-22 14:10:00,185.54,185.56,185.37,185.53,8560.0,177.4945,177.5136,177.3319,177.4849,8560.0
2021-03-22 14:15:00,185.53,185.63,185.45,185.5,11673.0,177.4849,177.5806,177.4084,177.4562,11673.0
2021-03-22 14:20:00,185.46,185.51,185.35,185.43,5223.0,177.418,177.4658,177.3127,177.3893,5223.0
2021-03-22 14:25:00,185.4,185.42,185.28,185.41,10277.0,177.3606,177.3797,177.2458,177.3701,10277.0
2021-03-22 14:30:00,185.42,185.58,185.35,185.55,11135.0,177.3797,177.5328,177.3127,177.5041,11135.0
2021-03-22 14:35:00,185.56,185.59,185.38,185.48,6313.0,177.5136,177.5423,177.3414,177.4371,6313.0
2021-03-22 14:40:00,185.52,185.53,185.29,185.4,10062.0,177.4754,177.4849,177.2553,177.3606,10062.0
2021-03-22 14:45:00,185.34,185.45,185.27,185.28,12639.0,177.3032,177.4084,177.2362,177.2458,12639.0
2021-03-22 14:50:00,185.27,185.32,185.1,185.18,20265.0,177.2362,177.284,177.0736,177.1501,20265.0
2021-03-22 14:55:00,185.2,185.22,185.06,185.15,17709.0,177.1692,177.1884,177.0353,177.1214,17709.0
2021-03-22 15:00:00,185.12,185.28,185.12,185.26,11115.0,177.0927,177.2458,177.0927,177.2266,11115.0
2021-03-22 15:05:00,185.25,185.31,185.17,185.3,14123.0,177.2171,177.2745,177.1405,177.2649,14123.0
2021-03-22 15:10:00,185.27,185.38,185.12,185.31,16035.0,177.2362,177.3414,177.0927,177.2745,16035.0
2021-03-22 15:15:00,185.28,185.4,185.24,185.3,10178.0,177.2458,177.3606,177.2075,177.2649,10178.0
2021-03-22 15:20:00,185.32,185.45,185.23,185.38,16545.0,177.284,177.4084,177.1979,177.3414,16545.0
2021-03-22 15:25:00,185.41,185.5,185.38,185.47,14878.0,177.3701,177.4562,177.3414,177.4275,14878.0
2021-03-22 15:30:00,185.42,185.47,185.34,185.44,18914.0,177.3797,177.4275,177.3032,177.3988,18914.0
2021-03-22 15:35:00,185.44,185.51,185.28,185.44,22377.0,177.3988,177.4658,177.2458,177.3988,22377.0
2021-03-22 15:40:00,185.47,185.61,185.44,185.48,22231.0,177.4275,177.5615,177.3988,177.4371,22231.0
2021-03-22 15:45:00,185.46,185.52,185.25,185.52,30257.0,177.418,177.4754,177.2171,177.4754,30257.0
2021-03-22 15:50:00,185.42,185.54,185.33,185.39,45718.0,177.3797,177.4945,177.2936,177.351,45718.0
2021-03-22 15:55:00,185.4,185.89,185.36,185.79,139325.0,177.3606,177.8293,177.3223,177.7337,139325.0
2021-03-23 09:30:00,185.35,185.45,184.81,185.19,48854.0,177.3127,177.4084,176.7961,177.1597,48854.0
2021-03-23 09:35:00,185.13,185.14,184.25,184.55,16277.0,177.1023,177.1118,176.2604,176.5474,16277.0
2021-03-23 09:40:00,184.51,184.52,183.26,183.28,34134.0,176.5092,176.5187,175.3134,175.3325,34134.0
2021-03-23 09:45:00,183.3,184.0,183.25,183.58,38149.0,175.3516,176.0213,175.3038,175.6195,38149.0
2021-03-23 09:50:00,183.51,183.74,183.31,183.66,25569.0,175.5525,175.7725,175.3612,175.696,25569.0
2021-03-23 09:55:00,183.77,184.16,183.65,184.09,21592.0,175.8012,176.1743,175.6864,176.1074,21592.0
2021-03-23 10:00:00,183.89,184.28,183.83,184.28,24398.0,175.916,176.2891,175.8586,176.2891,24398.0
2021-03-23 10:05:00,184.3,184.74,184.2,184.7,20090.0,176.3083,176.7292,176.2126,176.6909,20090.0
2021-03-23 10:10:00,184.74,185.25,184.62,184.8,49158.0,176.7292,177.2171,176.6144,176.7866,49158.0
2021-03-23 10:15:00,184.75,185.24,184.64,185.06,29328.0,176.7387,177.2075,176.6335,177.0353,29328.0
2021-03-23 10:20:00,185.04,185.51,185.04,185.22,18693.0,177.0162,177.4658,177.0162,177.1884,18693.0
2021-03-23 10:25:00,185.25,185.28,185.07,185.2,24490.0,177.2171,177.2458,177.0449,177.1692,24490.0
2021-03-23 10:30:00,185.25,185.26,185.11,185.24,26778.0,177.2171,177.2266,177.0831,177.2075,26778.0
2021-03-23 10:35:00,185.25,185.27,184.76,184.97,44296.0,177.2171,177.2362,176.7483,176.9492,44296.0
2021-03-23 10:40:00,185.01,185.11,184.68,184.81,36118.0,176.9875,177.0831,176.6718,176.7961,36118.0
2021-03-23 10:45:00,184.77,184.89,184.59,184.62,20385.0,176.7579,176.8727,176.5857,176.6144,20385.0
2021-03-23 10:50:00,184.63,184.97,184.62,184.96,29162.0,176.624,176.9492,176.6144,176.9396,29162.0
2021-03-23 10:55:00,184.97,185.13,184.81,184.92,35591.0,176.9492,177.1023,176.7961,176.9014,35591.0
2021-03-23 11:00:00,184.93,185.68,184.92,185.68,22135.0,176.9109,177.6284,176.9014,177.6284,22135.0
2021-03-23 11:05:00,185.72,186.09,185.52,186.03,37951.0,177.6667,178.0206,177.4754,177.9632,37951.0
2021-03-23 11:10:00,185.98,186.29,185.93,186.11,15449.0,177.9154,178.212,177.8676,178.0398,15449.0
2021-03-23 11:15:00,186.08,186.33,186.0,186.19,19501.0,178.0111,178.2502,177.9345,178.1163,19501.0
2021-03-23 11:20:00,186.22,186.22,185.51,185.53,13667.0,178.145,178.145,177.4658,177.4849,13667.0
2021-03-23 11:25:00,185.55,185.69,185.26,185.26,15898.0,177.5041,177.638,177.2266,177.2266,15898.0
2021-03-23 11:30:00,185.32,185.51,185.25,185.42,10438.0,177.284,177.4658,177.2171,177.3797,10438.0
2021-03-23 11:35:00,185.45,185.66,185.43,185.55,9608.0,177.4084,177.6093,177.3893,177.5041,9608.0
2021-03-23 11:40:00,185.58,185.81,185.44,185.7,8876.0,177.5328,177.7528,177.3988,177.6476,8876.0
2021-03-23 11:45:00,185.75,185.79,185.65,185.68,6852.0,177.6954,177.7337,177.5997,177.6284,6852.0
2021-03-23 11:50:00,185.69,185.87,185.68,185.82,7670.0,177.638,177.8102,177.6284,177.7624,7670.0
2021-03-23 11:55:00,185.84,185.96,185.81,185.96,7968.0,177.7815,177.8963,177.7528,177.8963,7968.0
2021-03-23 12:00:00,186.0,186.22,185.94,186.16,9941.0,177.9345,178.145,177.8771,178.0876,9941.0
2021-03-23 12:05:00,186.15,186.32,185.92,186.19,18224.0,178.078,178.2407,177.858,178.1163,18224.0
2021-03-23 12:10:00,186.21,186.26,185.93,185.98,9686.0,178.1354,178.1833,177.8676,177.9154,9686.0
2021-03-23 12:15:00,185.97,186.09,185.89,186.02,23920.0,177.9058,178.0206,177.8293,177.9537,23920.0
2021-03-23 12:20:00,186.05,186.16,186.01,186.04,6249.0,177.9824,178.0876,177.9441,177.9728,6249.0
2021-03-23 12:25:00,186.01,186.19,185.99,186.12,15585.0,177.9441,178.1163,177.925,178.0493,15585.0
2021-03-23 12:30:00,186.13,186.18,186.01,186.1,11438.0,178.0589,178.1067,177.9441,178.0302,11438.0
2021-03-23 12:35:00,186.11,186.26,185.87,185.92,26494.0,178.0398,178.1833,177.8102,177.858,26494.0
2021-03-23 12:40:00,185.86,186.05,185.81,185.86,9262.0,177.8006,177.9824,177.7528,177.8006,9262.0
2021-03-23 12:45:00,185.91,186.03,185.9,185.93,5830.0,177.8484,177.9632,177.8389,177.8676,5830.0
2021-03-23 12:50:00,185.93,186.16,185.93,186.1,6689.0,177.8676,178.0876,177.8676,178.0302,6689.0
2021-03-23 12:55:00,186.1,186.27,186.1,186.15,10208.0,178.0302,178.1928,178.0302,178.078,10208.0
2021-03-23 13:00:00,186.22,186.42,186.15,186.42,8735.0,178.145,178.3363,178.078,178.3363,8735.0
2021-03-23 13:05:00,186.41,186.63,186.4,186.5,16563.0,178.3268,178.5372,178.3172,178.4129,16563.0
2021-03-23 13:10:00,186.54,186.66,186.41,186.59,10758.0,178.4511,178.5659,178.3268,178.499,10758.0
2021-03-23 13:15:00,186.56,186.62,186.36,186.43,11316.0,178.4703,178.5277,178.2789,178.3459,11316.0
2021-03-23 13:20:00,186.41,186.45,186.3,186.4,5314.0,178.3268,178.365,178.2215,178.3172,5314.0
2021-03-23 13:25:00,186.39,186.43,186.19,186.2,6342.0,178.3076,178.3459,178.1163,178.1259,6342.0
2021-03-23 13:30:00,186.23,186.23,186.11,186.19,11427.0,178.1546,178.1546,178.0398,178.1163,11427.0
2021-03-23 13:35:00,186.21,186.32,186.18,186.31,7361.0,178.1354,178.2407,178.1067,178.2311,7361.0
2021-03-23 13:40:00,186.31,186.31,186.13,186.13,11209.0,178.2311,178.2311,178.0589,178.0589,11209.0
2021-03-23 13:45:00,186.12,186.16,185.99,186.13,8941.0,178.0493,178.0876,177.925,178.0589,8941.0
2021-03-23 13:50:00,186.15,186.17,186.0,186.0,15290.0,178.078,178.0972,177.9345,177.9345,15290.0
2021-03-23 13:55:00,186.01,186.02,185.9,185.95,8649.0,177.9441,177.9537,177.8389,177.8867,8649.0
2021-03-23 14:00:00,185.94,186.07,185.88,185.88,14928.0,177.8771,178.0015,177.8197,177.8197,14928.0
2021-03-23 14:05:00,185.84,185.84,185.54,185.69,11449.0,177.7815,177.7815,177.4945,177.638,11449.0
2021-03-23 14:10:00,185.69,185.91,185.65,185.85,8789.0,177.638,177.8484,177.5997,177.791,8789.0
2021-03-23 14:15:00,185.82,185.94,185.64,185.84,9499.0,177.7624,177.8771,177.5902,177.7815,9499.0
2021-03-23 14:20:00,185.81,186.07,185.78,186.01,10688.0,177.7528,178.0015,177.7241,177.9441,10688.0
2021-03-23 14:25:00,186.04,186.16,186.0,186.01,7582.0,177.9728,178.0876,177.9345,177.9441,7582.0
2021-03-23 14:30:00,185.97,186.05,185.7,185.81,11765.0,177.9058,177.9824,177.6476,177.7528,11765.0
2021-03-23 14:35:00,185.77,185.9,185.73,185.88,6879.0,177.7145,177.8389,177.6763,177.8197,6879.0
2021-03-23 14:40:00,185.88,185.92,185.55,185.63,12772.0,177.8197,177.858,177.5041,177.5806,12772.0
2021-03-23 14:45:00,185.66,185.76,185.59,185.68,13571.0,177.6093,177.705,177.5423,177.6284,13571.0
2021-03-23 14:50:00,185.66,185.72,185.52,185.55,9489.0,177.6093,177.6667,177.4754,177.5041,9489.0
2021-03-23 14:55:00,185.59,185.59,185.24,185.24,12577.0,177.5423,177.5423,177.2075,177.2075,12577.0
2021-03-23 15:00:00,185.27,185.27,184.86,184.86,17955.0,177.2362,177.2362,176.844,176.844,17955.0
2021-03-23 15:05:00,184.87,185.01,184.72,184.76,8453.0,176.8535,176.9875,176.71,176.7483,8453.0
2021-03-23 15:10:00,184.77,184.79,184.36,184.47,36039.0,176.7579,176.777,176.3657,176.4709,36039.0
2021-03-23 15:15:00,184.45,184.58,184.38,184.5,19147.0,176.4518,176.5761,176.3848,176.4996,19147.0
2021-03-23 15:20:00,184.49,184.52,184.07,184.07,21769.0,176.49,176.5187,176.0882,176.0882,21769.0
2021-03-23 15:25:00,184.04,184.04,183.8,183.84,37419.0,176.0595,176.0595,175.8299,175.8682,37419.0
2021-03-23 15:30:00,183.8,184.06,183.57,183.57,53451.0,175.8299,176.0787,175.6099,175.6099,53451.0
2021-03-23 15:35:00,183.6,183.64,183.3,183.48,46612.0,175.6386,175.6769,175.3516,175.5238,46612.0
2021-03-23 15:40:00,183.5,183.56,183.38,183.5,31324.0,175.543,175.6004,175.4282,175.543,31324.0
2021-03-23 15:45:00,183.51,183.95,183.46,183.63,44774.0,175.5525,175.9734,175.5047,175.6673,44774.0
2021-03-23 15:50:00,183.55,183.89,183.47,183.73,72818.0,175.5908,175.916,175.5143,175.763,72818.0
2021-03-23 15:55:00,183.7,183.89,183.51,183.67,182415.0,175.7343,175.916,175.5525,175.7056,182415.0
2021-03-24 09:30:00,183.7,183.84,182.81,182.97,82591.0,175.7343,175.8682,174.8829,175.0359,82591.0
2021-03-24 09:35:00,182.97,183.3,182.76,182.99,19754.0,175.0359,175.3516,174.835,175.0551,19754.0
2021-03-24 09:40:00,183.01,183.25,182.86,183.07,32426.0,175.0742,175.3038,174.9307,175.1316,32426.0
2021-03-24 09:45:00,183.13,183.46,183.03,183.21,13314.0,175.189,175.5047,175.0933,175.2655,13314.0
2021-03-24 09:50:00,183.24,183.79,183.14,183.7,15888.0,175.2942,175.8204,175.1986,175.7343,15888.0
2021-03-24 09:55:00,183.58,183.6,183.16,183.17,8532.0,175.6195,175.6386,175.2177,175.2273,8532.0
2021-03-24 10:00:00,183.24,183.56,183.07,183.37,11912.0,175.2942,175.6004,175.1316,175.4186,11912.0
2021-03-24 10:05:00,183.31,183.34,182.69,182.73,18643.0,175.3612,175.3899,174.7681,174.8063,18643.0
2021-03-24 10:10:00,182.74,182.74,182.28,182.48,31015.0,174.8159,174.8159,174.3759,174.5672,31015.0
2021-03-24 10:15:00,182.53,182.56,182.02,182.05,19099.0,174.615,174.6437,174.1271,174.1558,19099.0
2021-03-24 10:20:00,182.05,182.19,181.66,182.02,40315.0,174.1558,174.2898,173.7827,174.1271,40315.0
2021-03-24 10:25:00,181.95,181.96,181.54,181.85,38247.0,174.0602,174.0697,173.6679,173.9645,38247.0
2021-03-24 10:30:00,181.85,182.07,181.72,181.88,19719.0,173.9645,174.175,173.8401,173.9932,19719.0
2021-03-24 10:35:00,181.88,182.05,181.55,181.6,13005.0,173.9932,174.1558,173.6775,173.7253,13005.0
2021-03-24 10:40:00,181.6,181.62,181.23,181.26,32733.0,173.7253,173.7445,173.3714,173.4001,32733.0
2021-03-24 10:45:00,181.3,181.53,181.18,181.49,38311.0,173.4384,173.6584,173.3236,173.6201,38311.0
2021-03-24 10:50:00,181.46,181.7,181.29,181.61,22198.0,173.5914,173.821,173.4288,173.7349,22198.0
2021-03-24 10:55:00,181.66,181.83,181.56,181.72,19045.0,173.7827,173.9454,173.6871,173.8401,19045.0
2021-03-24 11:00:00,181.71,181.71,181.3,181.37,30565.0,173.8306,173.8306,173.4384,173.5053,30565.0
2021-03-24 11:05:00,181.34,181.75,181.3,181.46,21574.0,173.4766,173.8688,173.4384,173.5914,21574.0
2021-03-24 11:10:00,181.47,181.57,181.33,181.45,21874.0,173.601,173.6966,173.467,173.5818,21874.0
2021-03-24 11:15:00,181.39,181.41,180.9,181.09,40268.0,173.5244,173.5436,173.0557,173.2375,40268.0
2021-03-24 11:20:00,181.09,181.11,180.69,180.87,31186.0,173.2375,173.2566,172.8548,173.027,31186.0
2021-03-24 11:25:00,180.87,181.04,180.46,180.6,37237.0,173.027,173.1896,172.6348,172.7687,37237.0
2021-03-24 11:30:00,180.65,180.96,180.58,180.78,27787.0,172.8165,173.1131,172.7496,172.9409,27787.0
2021-03-24 11:35:00,180.76,180.91,180.69,180.87,19744.0,172.9218,173.0653,172.8548,173.027,19744.0
2021-03-24 11:40:00,180.84,181.32,180.8,180.94,28608.0,172.9983,173.4575,172.96,173.094,28608.0
2021-03-24 11:45:00,180.95,181.29,180.94,181.15,10847.0,173.1035,173.4288,173.094,173.2949,10847.0
2021-03-24 11:50:00,181.15,181.35,181.12,181.17,16365.0,173.2949,173.4862,173.2662,173.314,16365.0
2021-03-24 11:55:00,181.18,181.19,180.11,180.44,52290.0,173.3236,173.3331,172.3,172.6156,52290.0
2021-03-24 12:00:00,180.5,180.71,180.39,180.47,26185.0,172.673,172.8739,172.5678,172.6443,26185.0
2021-03-24 12:05:00,180.45,180.9,180.42,180.77,14629.0,172.6252,173.0557,172.5965,172.9313,14629.0
2021-03-24 12:10:00,180.7,180.84,180.57,180.76,17445.0,172.8644,172.9983,172.74,172.9218,17445.0
2021-03-24 12:15:00,180.68,180.8,180.58,180.68,14839.0,172.8452,172.96,172.7496,172.8452,14839.0
2021-03-24 12:20:00,180.68,180.71,180.53,180.64,16262.0,172.8452,172.8739,172.7017,172.807,16262.0
2021-03-24 12:25:00,180.64,180.73,180.46,180.69,14033.0,172.807,172.8931,172.6348,172.8548,14033.0
2021-03-24 12:30:00,180.69,181.28,180.69,181.24,14607.0,172.8548,173.4192,172.8548,173.381,14607.0
2021-03-24 12:35:00,181.31,181.35,180.85,180.85,13516.0,173.4479,173.4862,173.0079,173.0079,13516.0
2021-03-24 12:40:00,180.89,180.89,180.61,180.64,13834.0,173.0461,173.0461,172.7783,172.807,13834.0
2021-03-24 12:45:00,180.7,180.76,180.33,180.37,18419.0,172.8644,172.9218,172.5104,172.5487,18419.0
2021-03-24 12:50:00,180.37,180.39,180.23,180.27,13219.0,172.5487,172.5678,172.4147,172.453,13219.0
2021-03-24 12:55:00,180.2,180.23,180.05,180.1,26727.0,172.386,172.4147,172.2426,172.2904,26727.0
2021-03-24 13:00:00,180.05,180.29,179.82,180.25,46076.0,172.2426,172.4721,172.0225,172.4339,46076.0
2021-03-24 13:05:00,180.27,180.31,180.1,180.18,18672.0,172.453,172.4913,172.2904,172.3669,18672.0
2021-03-24 13:10:00,180.18,180.48,180.14,180.45,24448.0,172.3669,172.6539,172.3287,172.6252,24448.0
2021-03-24 13:15:00,180.4,180.49,180.21,180.3,26846.0,172.5774,172.6635,172.3956,172.4817,26846.0
2021-03-24 13:20:00,180.3,180.62,180.2,180.55,55200.0,172.4817,172.7878,172.386,172.7209,55200.0
2021-03-24 13:25:00,180.52,180.82,180.5,180.75,19017.0,172.6922,172.9792,172.673,172.9122,19017.0
2021-03-24 13:30:00,180.75,180.76,180.43,180.49,31816.0,172.9122,172.9218,172.6061,172.6635,31816.0
2021-03-24 13:35:00,180.46,180.5,180.26,180.34,23233.0,172.6348,172.673,172.4434,172.52,23233.0
2021-03-24 13:40:00,180.33,180.63,180.21,180.23,22267.0,172.5104,172.7974,172.3956,172.4147,22267.0
2021-03-24 13:45:00,180.23,180.61,180.17,180.55,30462.0,172.4147,172.7783,172.3573,172.7209,30462.0
2021-03-24 13:50:00,180.56,180.6,180.33,180.45,21409.0,172.7304,172.7687,172.5104,172.6252,21409.0
2021-03-24 13:55:00,180.47,180.95,180.45,180.93,35160.0,172.6443,173.1035,172.6252,173.0844,35160.0
2021-03-24 14:00:00,180.93,181.01,180.68,180.79,17685.0,173.0844,173.1609,172.8452,172.9505,17685.0
2021-03-24 14:05:00,180.78,181.36,180.78,181.26,26002.0,172.9409,173.4957,172.9409,173.4001,26002.0
2021-03-24 14:10:00,181.27,181.58,181.1,181.58,20004.0,173.4097,173.7062,173.247,173.7062,20004.0
2021-03-24 14:15:00,181.63,181.86,181.58,181.7,30430.0,173.754,173.9741,173.7062,173.821,30430.0
2021-03-24 14:20:00,181.71,181.72,181.42,181.42,13263.0,173.8306,173.8401,173.5531,173.5531,13263.0
2021-03-24 14:25:00,181.37,181.41,181.15,181.16,12935.0,173.5053,173.5436,173.2949,173.3044,12935.0
2021-03-24 14:30:00,181.13,181.17,181.01,181.09,22342.0,173.2757,173.314,173.1609,173.2375,22342.0
2021-03-24 14:35:00,181.08,181.23,181.04,181.16,15208.0,173.2279,173.3714,173.1896,173.3044,15208.0
2021-03-24 14:40:00,181.19,181.42,181.1,181.29,15400.0,173.3331,173.5531,173.247,173.4288,15400.0
2021-03-24 14:45:00,181.32,181.51,181.27,181.51,25969.0,173.4575,173.6392,173.4097,173.6392,25969.0
2021-03-24 14:50:00,181.49,181.56,181.15,181.21,22162.0,173.6201,173.6871,173.2949,173.3523,22162.0
2021-03-24 14:55:00,181.18,181.52,181.18,181.47,16988.0,173.3236,173.6488,173.3236,173.601,16988.0
2021-03-24 15:00:00,181.45,181.63,181.35,181.5,24618.0,173.5818,173.754,173.4862,173.6297,24618.0
2021-03-24 15:05:00,181.46,181.51,181.24,181.31,30101.0,173.5914,173.6392,173.381,173.4479,30101.0
2021-03-24 15:10:00,181.28,181.31,181.11,181.16,20713.0,173.4192,173.4479,173.2566,173.3044,20713.0
2021-03-24 15:15:00,181.19,181.23,180.99,181.18,29477.0,173.3331,173.3714,173.1418,173.3236,29477.0
2021-03-24 15:20:00,181.15,181.15,180.81,180.95,76800.0,173.2949,173.2949,172.9696,173.1035,76800.0
2021-03-24 15:25:00,180.91,181.2,180.9,181.14,43902.0,173.0653,173.3427,173.0557,173.2853,43902.0
2021-03-24 15:30:00,181.12,181.14,180.7,180.7,38566.0,173.2662,173.2853,172.8644,172.8644,38566.0
2021-03-24 15:35:00,180.73,180.83,180.53,180.58,43772.0,172.8931,172.9887,172.7017,172.7496,43772.0
2021-03-24 15:40:00,180.58,180.91,180.52,180.56,50811.0,172.7496,173.0653,172.6922,172.7304,50811.0
2021-03-24 15:45:00,180.57,180.68,180.42,180.5,89396.0,172.74,172.8452,172.5965,172.673,89396.0
2021-03-24 15:50:00,180.47,180.6,180.38,180.53,75178.0,172.6443,172.7687,172.5582,172.7017,75178.0
2021-03-24 15:55:00,180.55,180.59,180.12,180.23,166239.0,172.7209,172.7591,172.3095,172.4147,166239.0
2021-03-25 09:30:00,181.0,181.0,180.32,180.7,58016.0,173.1514,173.1514,172.5008,172.8644,58016.0
2021-03-25 09:35:00,180.75,181.28,180.74,180.94,41623.0,172.9122,173.4192,172.9026,173.094,41623.0
2021-03-25 09:40:00,180.89,180.93,180.38,180.64,16230.0,173.0461,173.0844,172.5582,172.807,16230.0
2021-03-25 09:45:00,180.59,181.07,180.52,180.68,23102.0,172.7591,173.2183,172.6922,172.8452,23102.0
2021-03-25 09:50:00,180.74,181.43,180.22,181.32,18977.0,172.9026,173.5627,172.4052,173.4575,18977.0
2021-03-25 09:55:00,181.16,181.77,180.98,181.73,19356.0,173.3044,173.888,173.1322,173.8497,19356.0
2021-03-25 10:00:00,181.62,182.04,181.48,181.78,52568.0,173.7445,174.1463,173.6105,173.8975,52568.0
2021-03-25 10:05:00,181.77,181.9,181.56,181.66,8144.0,173.888,174.0123,173.6871,173.7827,8144.0
2021-03-25 10:10:00,181.66,181.91,181.34,181.47,9004.0,173.7827,174.0219,173.4766,173.601,9004.0
2021-03-25 10:15:00,181.45,181.46,180.99,181.14,10509.0,173.5818,173.5914,173.1418,173.2853,10509.0
2021-03-25 10:20:00,181.12,181.21,180.84,180.89,16583.0,173.2662,173.3523,172.9983,173.0461,16583.0
2021-03-25 10:25:00,180.9,181.31,180.87,181.31,13883.0,173.0557,173.4479,173.027,173.4479,13883.0
2021-03-25 10:30:00,181.28,181.61,181.24,181.47,12518.0,173.4192,173.7349,173.381,173.601,12518.0
2021-03-25 10:35:00,181.39,181.58,181.24,181.52,12942.0,173.5244,173.7062,173.381,173.6488,12942.0
2021-03-25 10:40:00,181.48,181.48,181.12,181.21,11505.0,173.6105,173.6105,173.2662,173.3523,11505.0
2021-03-25 10:45:00,181.3,181.71,181.16,181.52,21977.0,173.4384,173.8306,173.3044,173.6488,21977.0
2021-03-25 10:50:00,181.55,181.85,181.53,181.64,19022.0,173.6775,173.9645,173.6584,173.7636,19022.0
2021-03-25 10:55:00,181.68,182.21,181.62,182.08,23294.0,173.8019,174.3089,173.7445,174.1845,23294.0
2021-03-25 11:00:00,182.12,182.19,181.14,181.21,15240.0,174.2228,174.2898,173.2853,173.3523,15240.0
2021-03-25 11:05:00,181.23,181.68,181.22,181.68,11843.0,173.3714,173.8019,173.3618,173.8019,11843.0
2021-03-25 11:10:00,181.74,181.98,181.62,181.71,19068.0,173.8593,174.0889,173.7445,173.8306,19068.0
2021-03-25 11:15:00,181.67,181.73,181.52,181.66,8363.0,173.7923,173.8497,173.6488,173.7827,8363.0
2021-03-25 11:20:00,181.65,181.65,181.3,181.3,12248.0,173.7732,173.7732,173.4384,173.4384,12248.0
2021-03-25 11:25:00,181.3,181.71,181.29,181.71,15523.0,173.4384,173.8306,173.4288,173.8306,15523.0
2021-03-25 11:30:00,181.74,181.77,181.4,181.51,14091.0,173.8593,173.888,173.534,173.6392,14091.0
2021-03-25 11:35:00,181.47,181.67,181.4,181.58,15079.0,173.601,173.7923,173.534,173.7062,15079.0
2021-03-25 11:40:00,181.6,181.71,181.46,181.46,11103.0,173.7253,173.8306,173.5914,173.5914,11103.0
2021-03-25 11:45:00,181.5,181.53,181.32,181.33,11702.0,173.6297,173.6584,173.4575,173.467,11702.0
2021-03-25 11:50:00,181.3,181.36,181.08,181.32,14864.0,173.4384,173.4957,173.2279,173.4575,14864.0
2021-03-25 11:55:00,181.3,181.61,181.24,181.44,9440.0,173.4384,173.7349,173.381,173.5723,9440.0
2021-03-25 12:00:00,181.4,181.51,181.26,181.46,13892.0,173.534,173.6392,173.4001,173.5914,13892.0
2021-03-25 12:05:00,181.42,181.63,181.27,181.4,17673.0,173.5531,173.754,173.4097,173.534,17673.0
2021-03-25 12:10:00,181.44,181.58,181.38,181.44,8740.0,173.5723,173.7062,173.5149,173.5723,8740.0
2021-03-25 12:15:00,181.52,181.79,181.52,181.72,7280.0,173.6488,173.9071,173.6488,173.8401,7280.0
2021-03-25 12:20:00,181.78,181.92,181.52,181.92,17062.0,173.8975,174.0315,173.6488,174.0315,17062.0
2021-03-25 12:25:00,181.9,181.95,181.72,181.86,24651.0,174.0123,174.0602,173.8401,173.9741,24651.0
2021-03-25 12:30:00,181.86,182.0,181.69,181.73,19793.0,173.9741,174.108,173.8114,173.8497,19793.0
2021-03-25 12:35:00,181.74,181.81,181.57,181.65,9300.0,173.8593,173.9262,173.6966,173.7732,9300.0
2021-03-25 12:40:00,181.65,181.66,181.52,181.55,8871.0,173.7732,173.7827,173.6488,173.6775,8871.0
2021-03-25 12:45:00,181.55,181.72,181.55,181.69,11840.0,173.6775,173.8401,173.6775,173.8114,11840.0
2021-03-25 12:50:00,181.69,181.71,181.52,181.66,24891.0,173.8114,173.8306,173.6488,173.7827,24891.0
2021-03-25 12:55:00,181.68,181.81,181.65,181.78,9203.0,173.8019,173.9262,173.7732,173.8975,9203.0
2021-03-25 13:00:00,181.79,182.01,181.57,182.01,16461.0,173.9071,174.1176,173.6966,174.1176,16461.0
2021-03-25 13:05:00,182.01,182.07,181.87,181.87,17048.0,174.1176,174.175,173.9836,173.9836,17048.0
2021-03-25 13:10:00,181.93,182.3,181.85,182.23,18600.0,174.041,174.395,173.9645,174.328,18600.0
2021-03-25 13:15:00,182.25,182.38,182.07,182.13,11807.0,174.3472,174.4715,174.175,174.2324,11807.0
2021-03-25 13:20:00,182.19,182.26,181.87,181.91,14897.0,174.2898,174.3567,173.9836,174.0219,14897.0
2021-03-25 13:25:00,181.91,182.2,181.84,182.11,40841.0,174.0219,174.2993,173.9549,174.2132,40841.0
2021-03-25 13:30:00,182.2,182.48,182.15,182.45,13002.0,174.2993,174.5672,174.2515,174.5385,13002.0
2021-03-25 13:35:00,182.41,182.43,181.95,182.16,43498.0,174.5002,174.5194,174.0602,174.2611,43498.0
2021-03-25 13:40:00,182.21,182.4,182.16,182.25,10489.0,174.3089,174.4907,174.2611,174.3472,10489.0
2021-03-25 13:45:00,182.25,182.31,181.96,182.03,13543.0,174.3472,174.4046,174.0697,174.1367,13543.0
2021-03-25 13:50:00,182.02,182.09,181.87,181.99,6382.0,174.1271,174.1941,173.9836,174.0984,6382.0
2021-03-25 13:55:00,182.0,182.14,182.0,182.13,24687.0,174.108,174.2419,174.108,174.2324,24687.0
2021-03-25 14:00:00,182.09,182.23,181.92,182.18,6201.0,174.1941,174.328,174.0315,174.2802,6201.0
2021-03-25 14:05:00,182.19,182.33,182.17,182.26,6077.0,174.2898,174.4237,174.2706,174.3567,6077.0
2021-03-25 14:10:00,182.25,182.5,182.22,182.42,13067.0,174.3472,174.5863,174.3185,174.5098,13067.0
2021-03-25 14:15:00,182.47,182.67,182.39,182.67,12290.0,174.5576,174.7489,174.4811,174.7489,12290.0
2021-03-25 14:20:00,182.67,182.87,182.51,182.64,17116.0,174.7489,174.9403,174.5959,174.7202,17116.0
2021-03-25 14:25:00,182.65,182.65,182.45,182.47,9501.0,174.7298,174.7298,174.5385,174.5576,9501.0
2021-03-25 14:30:00,182.49,182.51,182.32,182.43,8663.0,174.5767,174.5959,174.4141,174.5194,8663.0
2021-03-25 14:35:00,182.4,182.73,182.38,182.62,12827.0,174.4907,174.8063,174.4715,174.7011,12827.0
2021-03-25 14:40:00,182.66,182.79,182.54,182.6,18741.0,174.7394,174.8637,174.6246,174.682,18741.0
2021-03-25 14:45:00,182.6,182.71,182.37,182.7,37148.0,174.682,174.7872,174.462,174.7776,37148.0
2021-03-25 14:50:00,182.78,182.81,182.54,182.6,19535.0,174.8542,174.8829,174.6246,174.682,19535.0
2021-03-25 14:55:00,182.57,182.59,182.22,182.41,16085.0,174.6533,174.6724,174.3185,174.5002,16085.0
2021-03-25 15:00:00,182.37,182.75,182.33,182.74,9291.0,174.462,174.8255,174.4237,174.8159,9291.0
2021-03-25 15:05:00,182.73,182.74,182.43,182.47,15465.0,174.8063,174.8159,174.5194,174.5576,15465.0
2021-03-25 15:10:00,182.47,182.67,182.47,182.61,21179.0,174.5576,174.7489,174.5576,174.6915,21179.0
2021-03-25 15:15:00,182.63,182.95,182.61,182.91,14723.0,174.7107,175.0168,174.6915,174.9785,14723.0
2021-03-25 15:20:00,182.89,183.2,182.85,182.98,25794.0,174.9594,175.256,174.9211,175.0455,25794.0
2021-03-25 15:25:00,183.0,183.06,182.92,183.0,13262.0,175.0646,175.122,174.9881,175.0646,13262.0
2021-03-25 15:30:00,182.97,183.29,182.93,183.17,33491.0,175.0359,175.3421,174.9977,175.2273,33491.0
2021-03-25 15:35:00,183.19,183.21,182.95,183.02,21754.0,175.2464,175.2655,175.0168,175.0838,21754.0
2021-03-25 15:40:00,183.02,183.2,182.97,183.1,28606.0,175.0838,175.256,175.0359,175.1603,28606.0
2021-03-25 15:45:00,183.11,183.42,183.1,183.42,35011.0,175.1699,175.4664,175.1603,175.4664,35011.0
2021-03-25 15:50:00,183.49,183.64,183.38,183.53,53404.0,175.5334,175.6769,175.4282,175.5717,53404.0
2021-03-25 15:55:00,183.48,183.59,183.11,183.15,166875.0,175.5238,175.629,175.1699,175.2081,166875.0
2021-03-26 09:30:00,184.05,184.99,183.88,184.26,129666.0,176.0691,176.9683,175.9065,176.27,129666.0
2021-03-26 09:35:00,184.44,184.56,183.58,183.81,28457.0,176.4422,176.557,175.6195,175.8395,28457.0
2021-03-26 09:40:00,183.81,183.94,183.11,183.11,30376.0,175.8395,175.9639,175.1699,175.1699,30376.0
2021-03-26 09:45:00,183.16,183.43,182.89,183.14,30451.0,175.2177,175.476,174.9594,175.1986,30451.0
2021-03-26 09:50:00,183.12,183.38,182.76,183.04,31757.0,175.1794,175.4282,174.835,175.1029,31757.0
2021-03-26 09:55:00,183.08,183.82,183.0,183.71,26542.0,175.1412,175.8491,175.0646,175.7438,26542.0
2021-03-26 10:00:00,183.66,183.92,183.43,183.84,19557.0,175.696,175.9447,175.476,175.8682,19557.0
2021-03-26 10:05:00,183.72,183.72,183.08,183.17,11698.0,175.7534,175.7534,175.1412,175.2273,11698.0
2021-03-26 10:10:00,183.14,183.29,182.63,182.87,26706.0,175.1986,175.3421,174.7107,174.9403,26706.0
2021-03-26 10:15:00,182.87,183.31,182.78,183.25,16908.0,174.9403,175.3612,174.8542,175.3038,16908.0
2021-03-26 10:20:00,183.21,183.33,183.08,183.22,21650.0,175.2655,175.3803,175.1412,175.2751,21650.0
2021-03-26 10:25:00,183.3,183.77,183.3,183.68,15367.0,175.3516,175.8012,175.3516,175.7151,15367.0
2021-03-26 10:30:00,183.68,183.85,183.65,183.75,20621.0,175.7151,175.8778,175.6864,175.7821,20621.0
2021-03-26 10:35:00,183.72,183.83,183.6,183.68,34878.0,175.7534,175.8586,175.6386,175.7151,34878.0
2021-03-26 10:40:00,183.73,183.74,183.42,183.63,12248.0,175.763,175.7725,175.4664,175.6673,12248.0
2021-03-26 10:45:00,183.7,184.03,183.6,183.8,20626.0,175.7343,176.05,175.6386,175.8299,20626.0
2021-03-26 10:50:00,183.83,184.01,183.73,183.94,12622.0,175.8586,176.0308,175.763,175.9639,12622.0
2021-03-26 10:55:00,183.87,183.94,183.42,183.49,15661.0,175.8969,175.9639,175.4664,175.5334,15661.0
2021-03-26 11:00:00,183.51,183.61,183.39,183.52,18708.0,175.5525,175.6482,175.4377,175.5621,18708.0
2021-03-26 11:05:00,183.57,183.75,183.5,183.75,9610.0,175.6099,175.7821,175.543,175.7821,9610.0
2021-03-26 11:10:00,183.78,183.92,183.65,183.74,12146.0,175.8108,175.9447,175.6864,175.7725,12146.0
2021-03-26 11:15:00,183.78,184.05,183.74,184.01,9664.0,175.8108,176.0691,175.7725,176.0308,9664.0
2021-03-26 11:20:00,184.04,184.1,183.9,184.0,20202.0,176.0595,176.1169,175.9256,176.0213,20202.0
2021-03-26 11:25:00,184.0,184.15,183.9,184.05,12536.0,176.0213,176.1648,175.9256,176.0691,12536.0
2021-03-26 11:30:00,184.02,184.42,184.0,184.38,16270.0,176.0404,176.4231,176.0213,176.3848,16270.0
2021-03-26 11:35:00,184.42,184.48,184.29,184.39,11312.0,176.4231,176.4805,176.2987,176.3944,11312.0
2021-03-26 11:40:00,184.39,184.54,184.36,184.54,12486.0,176.3944,176.5379,176.3657,176.5379,12486.0
2021-03-26 11:45:00,184.48,184.73,184.45,184.7,13577.0,176.4805,176.7196,176.4518,176.6909,13577.0
2021-03-26 11:50:00,184.7,184.85,184.65,184.77,8788.0,176.6909,176.8344,176.6431,176.7579,8788.0
2021-03-26 11:55:00,184.8,184.91,184.71,184.9,18152.0,176.7866,176.8918,176.7005,176.8822,18152.0
2021-03-26 12:00:00,184.88,184.95,184.72,184.83,12110.0,176.8631,176.9301,176.71,176.8153,12110.0
2021-03-26 12:05:00,184.81,184.84,184.61,184.7,10584.0,176.7961,176.8248,176.6048,176.6909,10584.0
2021-03-26 12:10:00,184.69,184.83,184.53,184.67,16224.0,176.6814,176.8153,176.5283,176.6622,16224.0
2021-03-26 12:15:00,184.68,184.73,184.48,184.49,14358.0,176.6718,176.7196,176.4805,176.49,14358.0
2021-03-26 12:20:00,184.5,184.69,184.48,184.64,8811.0,176.4996,176.6814,176.4805,176.6335,8811.0
2021-03-26 12:25:00,184.66,184.92,184.63,184.92,12465.0,176.6527,176.9014,176.624,176.9014,12465.0
2021-03-26 12:30:00,184.95,185.0,184.85,184.98,21029.0,176.9301,176.9779,176.8344,176.9588,21029.0
2021-03-26 12:35:00,184.93,184.94,184.71,184.8,10658.0,176.9109,176.9205,176.7005,176.7866,10658.0
2021-03-26 12:40:00,184.84,184.84,184.53,184.58,9413.0,176.8248,176.8248,176.5283,176.5761,9413.0
2021-03-26 12:45:00,184.61,184.78,184.58,184.77,5582.0,176.6048,176.7674,176.5761,176.7579,5582.0
2021-03-26 12:50:00,184.87,184.87,184.68,184.73,8651.0,176.8535,176.8535,176.6718,176.7196,8651.0
2021-03-26 12:55:00,184.74,184.81,184.33,184.45,12522.0,176.7292,176.7961,176.337,176.4518,12522.0
2021-03-26 13:00:00,184.48,184.5,184.22,184.38,7237.0,176.4805,176.4996,176.2317,176.3848,7237.0
2021-03-26 13:05:00,184.42,184.79,184.42,184.78,11221.0,176.4231,176.777,176.4231,176.7674,11221.0
2021-03-26 13:10:00,184.79,184.84,184.7,184.81,6925.0,176.777,176.8248,176.6909,176.7961,6925.0
2021-03-26 13:15:00,184.76,184.84,184.66,184.81,7565.0,176.7483,176.8248,176.6527,176.7961,7565.0
2021-03-26 13:20:00,184.83,185.0,184.71,184.97,15597.0,176.8153,176.9779,176.7005,176.9492,15597.0
2021-03-26 13:25:00,185.03,185.09,184.9,185.06,5710.0,177.0066,177.064,176.8822,177.0353,5710.0
2021-03-26 13:30:00,185.05,185.23,185.05,185.12,9884.0,177.0257,177.1979,177.0257,177.0927,9884.0
2021-03-26 13:35:00,185.09,185.23,185.04,185.18,9010.0,177.064,177.1979,177.0162,177.1501,9010.0
2021-03-26 13:40:00,185.18,185.21,184.92,185.07,11912.0,177.1501,177.1788,176.9014,177.0449,11912.0
2021-03-26 13:45:00,185.15,185.25,185.02,185.02,12413.0,177.1214,177.2171,176.997,176.997,12413.0
2021-03-26 13:50:00,185.02,185.07,184.8,184.8,16068.0,176.997,177.0449,176.7866,176.7866,16068.0
2021-03-26 13:55:00,184.86,185.09,184.86,185.07,8721.0,176.844,177.064,176.844,177.0449,8721.0
2021-03-26 14:00:00,185.03,185.2,185.02,185.18,8143.0,177.0066,177.1692,176.997,177.1501,8143.0
2021-03-26 14:05:00,185.16,185.28,185.07,185.28,8153.0,177.131,177.2458,177.0449,177.2458,8153.0
2021-03-26 14:10:00,185.28,185.57,185.23,185.44,19202.0,177.2458,177.5232,177.1979,177.3988,19202.0
2021-03-26 14:15:00,185.39,185.91,185.35,185.73,22912.0,177.351,177.8484,177.3127,177.6763,22912.0
2021-03-26 14:20:00,185.78,185.82,185.28,185.54,23200.0,177.7241,177.7624,177.2458,177.4945,23200.0
2021-03-26 14:25:00,185.5,185.61,185.26,185.42,15982.0,177.4562,177.5615,177.2266,177.3797,15982.0
2021-03-26 14:30:00,185.42,185.45,185.2,185.27,21175.0,177.3797,177.4084,177.1692,177.2362,21175.0
2021-03-26 14:35:00,185.27,185.27,184.72,184.83,20913.0,177.2362,177.2362,176.71,176.8153,20913.0
2021-03-26 14:40:00,184.81,184.9,184.22,184.31,23649.0,176.7961,176.8822,176.2317,176.3178,23649.0
2021-03-26 14:45:00,184.38,184.46,184.17,184.26,18969.0,176.3848,176.4613,176.1839,176.27,18969.0
2021-03-26 14:50:00,184.26,184.73,184.25,184.64,19914.0,176.27,176.7196,176.2604,176.6335,19914.0
2021-03-26 14:55:00,184.64,184.86,184.43,184.8,19634.0,176.6335,176.844,176.4326,176.7866,19634.0
2021-03-26 15:00:00,184.77,184.85,184.46,184.46,9715.0,176.7579,176.8344,176.4613,176.4613,9715.0
2021-03-26 15:05:00,184.41,184.47,184.02,184.02,15910.0,176.4135,176.4709,176.0404,176.0404,15910.0
2021-03-26 15:10:00,184.01,184.22,184.0,184.04,17070.0,176.0308,176.2317,176.0213,176.0595,17070.0
2021-03-26 15:15:00,183.99,184.12,183.86,183.91,28681.0,176.0117,176.1361,175.8873,175.9352,28681.0
2021-03-26 15:20:00,183.9,183.96,183.79,183.84,24797.0,175.9256,175.983,175.8204,175.8682,24797.0
2021-03-26 15:25:00,183.87,183.97,183.83,183.9,31137.0,175.8969,175.9926,175.8586,175.9256,31137.0
2021-03-26 15:30:00,183.91,183.98,183.87,183.95,50945.0,175.9352,176.0021,175.8969,175.9734,50945.0
2021-03-26 15:35:00,183.94,184.12,183.85,184.12,49012.0,175.9639,176.1361,175.8778,176.1361,49012.0
2021-03-26 15:40:00,184.12,184.28,184.01,184.11,30888.0,176.1361,176.2891,176.0308,176.1265,30888.0
2021-03-26 15:45:00,184.11,184.79,184.1,184.77,45354.0,176.1265,176.777,176.1169,176.7579,45354.0
2021-03-26 15:50:00,184.82,184.87,184.39,184.56,81141.0,176.8057,176.8535,176.3944,176.557,81141.0
2021-03-26 15:55:00,184.59,185.5,184.56,185.31,190906.0,176.5857,177.4562,176.557,177.2745,190906.0
2021-03-29 09:30:00,184.66,184.76,183.6,183.74,57325.0,176.6527,176.7483,175.6386,175.7725,57325.0
2021-03-29 09:35:00,183.85,184.6,183.5,184.38,30109.0,175.8778,176.5953,175.543,176.3848,30109.0
2021-03-29 09:40:00,184.36,185.0,184.03,184.63,21442.0,176.3657,176.9779,176.05,176.624,21442.0
2021-03-29 09:45:00,184.73,184.93,184.27,184.83,17170.0,176.7196,176.9109,176.2796,176.8153,17170.0
2021-03-29 09:50:00,184.7,184.7,184.19,184.35,11908.0,176.6909,176.6909,176.203,176.3561,11908.0
2021-03-29 09:55:00,184.29,184.37,183.75,183.88,11418.0,176.2987,176.3752,175.7821,175.9065,11418.0
2021-03-29 10:00:00,183.84,183.91,183.69,183.84,15096.0,175.8682,175.9352,175.7247,175.8682,15096.0
2021-03-29 10:05:00,183.87,184.19,183.8,183.96,13251.0,175.8969,176.203,175.8299,175.983,13251.0
2021-03-29 10:10:00,183.9,184.32,183.77,184.32,7009.0,175.9256,176.3274,175.8012,176.3274,7009.0
2021-03-29 10:15:00,184.23,184.26,183.82,184.02,23991.0,176.2413,176.27,175.8491,176.0404,23991.0
2021-03-29 10:20:00,183.99,184.08,183.75,183.79,7517.0,176.0117,176.0978,175.7821,175.8204,7517.0
2021-03-29 10:25:00,183.82,184.11,183.72,183.9,28968.0,175.8491,176.1265,175.7534,175.9256,28968.0
2021-03-29 10:30:00,183.92,184.08,183.83,184.08,15852.0,175.9447,176.0978,175.8586,176.0978,15852.0
2021-03-29 10:35:00,184.11,184.56,184.11,184.5,7008.0,176.1265,176.557,176.1265,176.4996,7008.0
2021-03-29 10:40:00,184.47,184.81,184.39,184.81,10359.0,176.4709,176.7961,176.3944,176.7961,10359.0
2021-03-29 10:45:00,184.79,184.98,184.7,184.94,14754.0,176.777,176.9588,176.6909,176.9205,14754.0
2021-03-29 10:50:00,184.94,185.08,184.75,185.02,20705.0,176.9205,177.0544,176.7387,176.997,20705.0
2021-03-29 10:55:00,185.04,185.32,184.8,185.3,19448.0,177.0162,177.284,176.7866,177.2649,19448.0
2021-03-29 11:00:00,185.3,185.47,185.14,185.45,14976.0,177.2649,177.4275,177.1118,177.4084,14976.0
2021-03-29 11:05:00,185.47,185.59,185.38,185.49,13982.0,177.4275,177.5423,177.3414,177.4467,13982.0
2021-03-29 11:10:00,185.49,185.67,185.39,185.6,16710.0,177.4467,177.6189,177.351,177.5519,16710.0
2021-03-29 11:15:00,185.64,185.91,185.63,185.73,22212.0,177.5902,177.8484,177.5806,177.6763,22212.0
2021-03-29 11:20:00,185.76,186.13,185.68,185.97,20107.0,177.705,178.0589,177.6284,177.9058,20107.0
2021-03-29 11:25:00,185.96,186.23,185.94,186.23,9974.0,177.8963,178.1546,177.8771,178.1546,9974.0
2021-03-29 11:30:00,186.22,186.37,186.11,186.26,14403.0,178.145,178.2885,178.0398,178.1833,14403.0
2021-03-29 11:35:00,186.24,186.44,186.01,186.4,13011.0,178.1641,178.3555,177.9441,178.3172,13011.0
2021-03-29 11:40:00,186.38,186.63,186.36,186.45,24319.0,178.2981,178.5372,178.2789,178.365,24319.0
2021-03-29 11:45:00,186.45,186.55,186.36,186.55,8914.0,178.365,178.4607,178.2789,178.4607,8914.0
2021-03-29 11:50:00,186.59,186.59,186.23,186.45,20244.0,178.499,178.499,178.1546,178.365,20244.0
2021-03-29 11:55:00,186.48,186.74,186.48,186.72,19005.0,178.3937,178.6425,178.3937,178.6233,19005.0
2021-03-29 12:00:00,186.74,186.92,186.57,186.89,9879.0,178.6425,178.8147,178.4798,178.786,9879.0
2021-03-29 12:05:00,186.89,186.89,186.7,186.83,10930.0,178.786,178.786,178.6042,178.7286,10930.0
2021-03-29 12:10:00,186.86,186.88,186.37,186.59,13454.0,178.7573,178.7764,178.2885,178.499,13454.0
2021-03-29 12:15:00,186.65,186.81,186.52,186.7,25672.0,178.5564,178.7094,178.432,178.6042,25672.0
2021-03-29 12:20:00,186.7,186.78,186.38,186.55,39482.0,178.6042,178.6807,178.2981,178.4607,39482.0
2021-03-29 12:25:00,186.6,186.97,186.6,186.94,17703.0,178.5085,178.8625,178.5085,178.8338,17703.0
2021-03-29 12:30:00,186.94,187.1,186.83,187.08,23112.0,178.8338,178.9868,178.7286,178.9677,23112.0
2021-03-29 12:35:00,187.04,187.24,187.01,187.15,6806.0,178.9294,179.1208,178.9007,179.0347,6806.0
2021-03-29 12:40:00,187.13,187.22,187.08,187.09,11173.0,179.0155,179.1016,178.9677,178.9773,11173.0
2021-03-29 12:45:00,187.13,187.43,186.96,187.13,28445.0,179.0155,179.3025,178.8529,179.0155,28445.0
2021-03-29 12:50:00,187.15,187.25,187.03,187.2,5934.0,179.0347,179.1303,178.9199,179.0825,5934.0
2021-03-29 12:55:00,187.25,187.34,187.13,187.14,12672.0,179.1303,179.2164,179.0155,179.0251,12672.0
2021-03-29 13:00:00,187.12,187.37,187.12,187.33,15556.0,179.006,179.2451,179.006,179.2069,15556.0
2021-03-29 13:05:00,187.33,187.39,187.0,187.05,13896.0,179.2069,179.2643,178.8912,178.939,13896.0
2021-03-29 13:10:00,187.05,187.13,186.95,187.01,4931.0,178.939,179.0155,178.8434,178.9007,4931.0
2021-03-29 13:15:00,186.99,187.0,186.77,186.8,9856.0,178.8816,178.8912,178.6712,178.6999,9856.0
2021-03-29 13:20:00,186.76,186.88,186.57,186.61,9777.0,178.6616,178.7764,178.4798,178.5181,9777.0
2021-03-29 13:25:00,186.59,187.67,186.5,187.48,267163.0,178.499,179.5321,178.4129,179.3504,267163.0
2021-03-29 13:30:00,187.47,187.55,187.21,187.43,66462.0,179.3408,179.4173,179.0921,179.3025,66462.0
2021-03-29 13:35:00,187.44,187.46,187.25,187.27,28742.0,179.3121,179.3312,179.1303,179.1495,28742.0
2021-03-29 13:40:00,187.31,187.44,187.11,187.33,24668.0,179.1877,179.3121,178.9964,179.2069,24668.0
2021-03-29 13:45:00,187.3,187.46,187.17,187.37,13516.0,179.1782,179.3312,179.0538,179.2451,13516.0
2021-03-29 13:50:00,187.36,187.45,187.28,187.29,17483.0,179.2356,179.3217,179.159,179.1686,17483.0
2021-03-29 13:55:00,187.32,187.32,187.02,187.05,12471.0,179.1973,179.1973,178.9103,178.939,12471.0
2021-03-29 14:00:00,187.07,187.13,186.84,186.92,29096.0,178.9581,179.0155,178.7381,178.8147,29096.0
2021-03-29 14:05:00,186.95,187.14,186.95,187.01,11476.0,178.8434,179.0251,178.8434,178.9007,11476.0
2021-03-29 14:10:00,187.0,187.11,186.91,187.1,10824.0,178.8912,178.9964,178.8051,178.9868,10824.0
2021-03-29 14:15:00,187.08,187.1,186.91,187.05,6642.0,178.9677,178.9868,178.8051,178.939,6642.0
2021-03-29 14:20:00,187.05,187.08,186.8,186.97,21106.0,178.939,178.9677,178.6999,178.8625,21106.0
2021-03-29 14:25:00,186.86,187.13,186.84,187.13,7798.0,178.7573,179.0155,178.7381,179.0155,7798.0
2021-03-29 14:30:00,187.07,187.08,186.72,186.91,11980.0,178.9581,178.9677,178.6233,178.8051,11980.0
2021-03-29 14:35:00,186.96,187.04,186.84,186.94,9439.0,178.8529,178.9294,178.7381,178.8338,9439.0
2021-03-29 14:40:00,186.96,187.13,186.89,187.1,9224.0,178.8529,179.0155,178.786,178.9868,9224.0
2021-03-29 14:45:00,187.02,187.2,186.99,187.0,18420.0,178.9103,179.0825,178.8816,178.8912,18420.0
2021-03-29 14:50:00,186.99,187.06,186.91,187.04,12066.0,178.8816,178.9486,178.8051,178.9294,12066.0
2021-03-29 14:55:00,187.04,187.07,186.92,187.01,12402.0,178.9294,178.9581,178.8147,178.9007,12402.0
2021-03-29 15:00:00,187.01,187.09,186.74,186.75,16962.0,178.9007,178.9773,178.6425,178.652,16962.0
2021-03-29 15:05:00,186.75,186.85,186.67,186.77,11620.0,178.652,178.7477,178.5755,178.6712,11620.0
2021-03-29 15:10:00,186.74,186.88,186.66,186.75,11131.0,178.6425,178.7764,178.5659,178.652,11131.0
2021-03-29 15:15:00,186.78,186.88,186.72,186.76,11673.0,178.6807,178.7764,178.6233,178.6616,11673.0
2021-03-29 15:20:00,186.8,186.93,186.78,186.93,11349.0,178.6999,178.8242,178.6807,178.8242,11349.0
2021-03-29 15:25:00,187.0,187.07,186.93,186.96,10689.0,178.8912,178.9581,178.8242,178.8529,10689.0
2021-03-29 15:30:00,187.06,187.14,186.85,186.86,30443.0,178.9486,179.0251,178.7477,178.7573,30443.0
2021-03-29 15:35:00,186.84,187.04,186.7,186.97,22552.0,178.7381,178.9294,178.6042,178.8625,22552.0
2021-03-29 15:40:00,186.98,187.03,186.82,186.83,24427.0,178.8721,178.9199,178.719,178.7286,24427.0
2021-03-29 15:45:00,186.81,186.89,186.64,186.75,28368.0,178.7094,178.786,178.5468,178.652,28368.0
2021-03-29 15:50:00,186.72,186.8,186.48,186.72,61046.0,178.6233,178.6999,178.3937,178.6233,61046.0
2021-03-29 15:55:00,186.76,186.92,186.23,186.33,161147.0,178.6616,178.8147,178.1546,178.2502,161147.0
2021-03-30 09:30:00,185.53,186.26,185.51,185.84,50330.0,177.4849,178.1833,177.4658,177.7815,50330.0
2021-03-30 09:35:00,185.68,185.92,185.07,185.09,14456.0,177.6284,177.858,177.0449,177.064,14456.0
2021-03-30 09:40:00,185.17,185.29,185.07,185.11,13217.0,177.1405,177.2553,177.0449,177.0831,13217.0
2021-03-30 09:45:00,185.13,185.38,184.71,185.38,17295.0,177.1023,177.3414,176.7005,177.3414,17295.0
2021-03-30 09:50:00,185.34,185.41,184.76,184.86,18249.0,177.3032,177.3701,176.7483,176.844,18249.0
2021-03-30 09:55:00,184.86,185.14,184.76,184.92,16733.0,176.844,177.1118,176.7483,176.9014,16733.0
2021-03-30 10:00:00,184.94,185.51,184.94,185.4,14945.0,176.9205,177.4658,176.9205,177.3606,14945.0
2021-03-30 10:05:00,185.4,185.54,185.0,185.25,13423.0,177.3606,177.4945,176.9779,177.2171,13423.0
2021-03-30 10:10:00,185.19,185.49,185.19,185.38,11420.0,177.1597,177.4467,177.1597,177.3414,11420.0
2021-03-30 10:15:00,185.4,185.9,185.35,185.68,26028.0,177.3606,177.8389,177.3127,177.6284,26028.0
2021-03-30 10:20:00,185.65,186.1,185.63,186.1,20884.0,177.5997,178.0302,177.5806,178.0302,20884.0
2021-03-30 10:25:00,186.07,186.19,185.81,186.05,13719.0,178.0015,178.1163,177.7528,177.9824,13719.0
2021-03-30 10:30:00,186.08,186.17,185.9,186.1,16249.0,178.0111,178.0972,177.8389,178.0302,16249.0
2021-03-30 10:35:00,186.12,186.3,185.84,185.86,21180.0,178.0493,178.2215,177.7815,177.8006,21180.0
2021-03-30 10:40:00,185.83,186.32,185.65,186.12,18080.0,177.7719,178.2407,177.5997,178.0493,18080.0
2021-03-30 10:45:00,186.14,186.33,185.86,185.97,24343.0,178.0685,178.2502,177.8006,177.9058,24343.0
2021-03-30 10:50:00,185.99,186.01,185.51,185.61,13736.0,177.925,177.9441,177.4658,177.5615,13736.0
2021-03-30 10:55:00,185.64,185.94,185.59,185.62,17960.0,177.5902,177.8771,177.5423,177.571,17960.0
2021-03-30 11:00:00,185.57,185.93,185.56,185.89,13137.0,177.5232,177.8676,177.5136,177.8293,13137.0
2021-03-30 11:05:00,185.84,185.97,185.68,185.68,10431.0,177.7815,177.9058,177.6284,177.6284,10431.0
2021-03-30 11:10:00,185.73,185.94,185.69,185.84,15902.0,177.6763,177.8771,177.638,177.7815,15902.0
2021-03-30 11:15:00,185.84,185.89,185.63,185.69,8924.0,177.7815,177.8293,177.5806,177.638,8924.0
2021-03-30 11:20:00,185.65,185.94,185.59,185.94,11105.0,177.5997,177.8771,177.5423,177.8771,11105.0
2021-03-30 11:25:00,185.91,186.2,185.89,186.02,10184.0,177.8484,178.1259,177.8293,177.9537,10184.0
2021-03-30 11:30:00,186.0,186.17,185.9,186.12,10052.0,177.9345,178.0972,177.8389,178.0493,10052.0
2021-03-30 11:35:00,186.12,186.21,185.79,185.84,13804.0,178.0493,178.1354,177.7337,177.7815,13804.0
2021-03-30 11:40:00,185.92,186.19,185.91,186.04,7757.0,177.858,178.1163,177.8484,177.9728,7757.0
2021-03-30 11:45:00,186.06,186.13,185.88,185.91,15401.0,177.9919,178.0589,177.8197,177.8484,15401.0
2021-03-30 11:50:00,185.93,186.03,185.76,186.0,8675.0,177.8676,177.9632,177.705,177.9345,8675.0
2021-03-30 11:55:00,185.94,186.3,185.88,186.3,9927.0,177.8771,178.2215,177.8197,178.2215,9927.0
2021-03-30 12:00:00,186.29,186.62,186.28,186.59,17311.0,178.212,178.5277,178.2024,178.499,17311.0
2021-03-30 12:05:00,186.6,186.73,186.51,186.66,18789.0,178.5085,178.6329,178.4224,178.5659,18789.0
2021-03-30 12:10:00,186.72,186.84,186.62,186.74,13864.0,178.6233,178.7381,178.5277,178.6425,13864.0
2021-03-30 12:15:00,186.74,186.77,186.43,186.45,18978.0,178.6425,178.6712,178.3459,178.365,18978.0
2021-03-30 12:20:00,186.43,186.65,186.36,186.65,10340.0,178.3459,178.5564,178.2789,178.5564,10340.0
2021-03-30 12:25:00,186.61,186.66,186.32,186.44,9215.0,178.5181,178.5659,178.2407,178.3555,9215.0
2021-03-30 12:30:00,186.43,186.69,186.42,186.67,8933.0,178.3459,178.5946,178.3363,178.5755,8933.0
2021-03-30 12:35:00,186.67,186.7,186.48,186.57,11908.0,178.5755,178.6042,178.3937,178.4798,11908.0
2021-03-30 12:40:00,186.51,186.67,186.49,186.61,9978.0,178.4224,178.5755,178.4033,178.5181,9978.0
2021-03-30 12:45:00,186.65,186.74,186.55,186.62,12650.0,178.5564,178.6425,178.4607,178.5277,12650.0
2021-03-30 12:50:00,186.66,186.73,186.53,186.64,9434.0,178.5659,178.6329,178.4416,178.5468,9434.0
2021-03-30 12:55:00,186.72,186.86,186.64,186.73,16972.0,178.6233,178.7573,178.5468,178.6329,16972.0
2021-03-30 13:00:00,186.73,186.73,186.05,186.09,26611.0,178.6329,178.6329,177.9824,178.0206,26611.0
2021-03-30 13:05:00,186.1,186.22,186.08,186.22,8755.0,178.0302,178.145,178.0111,178.145,8755.0
2021-03-30 13:10:00,186.22,186.33,186.13,186.13,8175.0,178.145,178.2502,178.0589,178.0589,8175.0
2021-03-30 13:15:00,186.16,186.18,185.86,185.88,15822.0,178.0876,178.1067,177.8006,177.8197,15822.0
2021-03-30 13:20:00,185.91,185.99,185.74,185.78,16147.0,177.8484,177.925,177.6858,177.7241,16147.0
2021-03-30 13:25:00,185.8,185.88,185.51,185.62,17932.0,177.7432,177.8197,177.4658,177.571,17932.0
2021-03-30 13:30:00,185.62,185.65,185.44,185.45,13835.0,177.571,177.5997,177.3988,177.4084,13835.0
2021-03-30 13:35:00,185.45,185.87,185.45,185.87,11461.0,177.4084,177.8102,177.4084,177.8102,11461.0
2021-03-30 13:40:00,185.88,185.94,185.76,185.88,8324.0,177.8197,177.8771,177.705,177.8197,8324.0
2021-03-30 13:45:00,185.84,186.13,185.84,186.13,8690.0,177.7815,178.0589,177.7815,178.0589,8690.0
2021-03-30 13:50:00,186.13,186.17,185.93,185.98,12214.0,178.0589,178.0972,177.8676,177.9154,12214.0
2021-03-30 13:55:00,185.98,186.01,185.76,185.77,10026.0,177.9154,177.9441,177.705,177.7145,10026.0
2021-03-30 14:00:00,185.81,185.82,185.64,185.64,11712.0,177.7528,177.7624,177.5902,177.5902,11712.0
2021-03-30 14:05:00,185.64,185.94,185.63,185.87,11715.0,177.5902,177.8771,177.5806,177.8102,11715.0
2021-03-30 14:10:00,185.88,185.9,185.77,185.9,17359.0,177.8197,177.8389,177.7145,177.8389,17359.0
2021-03-30 14:15:00,185.93,185.95,185.74,185.77,9198.0,177.8676,177.8867,177.6858,177.7145,9198.0
2021-03-30 14:20:00,185.74,185.75,185.58,185.67,12790.0,177.6858,177.6954,177.5328,177.6189,12790.0
2021-03-30 14:25:00,185.66,185.71,185.56,185.59,14121.0,177.6093,177.6571,177.5136,177.5423,14121.0
2021-03-30 14:30:00,185.57,185.81,185.53,185.77,27354.0,177.5232,177.7528,177.4849,177.7145,27354.0
2021-03-30 14:35:00,185.73,185.84,185.64,185.78,12755.0,177.6763,177.7815,177.5902,177.7241,12755.0
2021-03-30 14:40:00,185.74,185.92,185.71,185.89,14765.0,177.6858,177.858,177.6571,177.8293,14765.0
2021-03-30 14:45:00,185.9,186.11,185.85,186.08,14078.0,177.8389,178.0398,177.791,178.0111,14078.0
2021-03-30 14:50:00,186.07,186.16,185.94,186.06,20252.0,178.0015,178.0876,177.8771,177.9919,20252.0
2021-03-30 14:55:00,186.06,186.15,185.83,186.15,20953.0,177.9919,178.078,177.7719,178.078,20953.0
2021-03-30 15:00:00,186.15,186.15,185.85,185.99,23775.0,178.078,178.078,177.791,177.925,23775.0
2021-03-30 15:05:00,185.99,186.2,185.98,186.09,11791.0,177.925,178.1259,177.9154,178.0206,11791.0
2021-03-30 15:10:00,186.08,186.12,185.92,185.93,16174.0,178.0111,178.0493,177.858,177.8676,16174.0
2021-03-30 15:15:00,185.93,186.21,185.93,186.09,15330.0,177.8676,178.1354,177.8676,178.0206,15330.0
2021-03-30 15:20:00,186.07,186.08,185.9,186.01,23037.0,178.0015,178.0111,177.8389,177.9441,23037.0
2021-03-30 15:25:00,186.01,186.02,185.66,185.68,21512.0,177.9441,177.9537,177.6093,177.6284,21512.0
2021-03-30 15:30:00,185.69,185.77,185.65,185.71,25466.0,177.638,177.7145,177.5997,177.6571,25466.0
2021-03-30 15:35:00,185.72,185.78,185.65,185.69,23505.0,177.6667,177.7241,177.5997,177.638,23505.0
2021-03-30 15:40:00,185.7,185.77,185.5,185.65,35693.0,177.6476,177.7145,177.4562,177.5997,35693.0
2021-03-30 15:45:00,185.68,185.78,185.6,185.65,36425.0,177.6284,177.7241,177.5519,177.5997,36425.0
2021-03-30 15:50:00,185.63,185.65,185.34,185.53,55138.0,177.5806,177.5997,177.3032,177.4849,55138.0
2021-03-30 15:55:00,185.55,185.56,185.05,185.51,177552.0,177.5041,177.5136,177.0257,177.4658,177552.0
2021-03-31 09:30:00,185.57,185.92,185.42,185.77,47625.0,177.5232,177.858,177.3797,177.7145,47625.0
2021-03-31 09:35:00,185.72,186.2,185.63,186.13,25361.0,177.6667,178.1259,177.5806,178.0589,25361.0
2021-03-31 09:40:00,185.99,186.51,185.99,186.05,9353.0,177.925,178.4224,177.925,177.9824,9353.0
2021-03-31 09:45:00,185.98,186.3,185.79,185.79,19692.0,177.9154,178.2215,177.7337,177.7337,19692.0
2021-03-31 09:50:00,185.92,185.97,185.58,185.65,13165.0,177.858,177.9058,177.5328,177.5997,13165.0
2021-03-31 09:55:00,185.61,185.65,185.37,185.38,9611.0,177.5615,177.5997,177.3319,177.3414,9611.0
2021-03-31 10:00:00,185.36,185.7,185.28,185.49,11910.0,177.3223,177.6476,177.2458,177.4467,11910.0
2021-03-31 10:05:00,185.54,185.63,185.26,185.45,8327.0,177.4945,177.5806,177.2266,177.4084,8327.0
2021-03-31 10:10:00,185.44,185.64,185.31,185.39,12966.0,177.3988,177.5902,177.2745,177.351,12966.0
2021-03-31 10:15:00,185.44,185.56,185.31,185.53,7781.0,177.3988,177.5136,177.2745,177.4849,7781.0
2021-03-31 10:20:00,185.56,185.84,185.5,185.67,8888.0,177.5136,177.7815,177.4562,177.6189,8888.0
2021-03-31 10:25:00,185.72,185.91,185.63,185.89,10773.0,177.6667,177.8484,177.5806,177.8293,10773.0
2021-03-31 10:30:00,185.89,186.17,185.83,186.15,11606.0,177.8293,178.0972,177.7719,178.078,11606.0
2021-03-31 10:35:00,186.19,186.33,185.9,186.04,15360.0,178.1163,178.2502,177.8389,177.9728,15360.0
2021-03-31 10:40:00,186.06,186.27,186.01,186.01,10817.0,177.9919,178.1928,177.9441,177.9441,10817.0
2021-03-31 10:45:00,186.02,186.15,185.94,186.11,7728.0,177.9537,178.078,177.8771,178.0398,7728.0
2021-03-31 10:50:00,186.11,186.18,185.95,186.0,25740.0,178.0398,178.1067,177.8867,177.9345,25740.0
2021-03-31 10:55:00,186.02,186.07,185.59,185.73,13634.0,177.9537,178.0015,177.5423,177.6763,13634.0
2021-03-31 11:00:00,185.78,185.92,185.6,185.69,16834.0,177.7241,177.858,177.5519,177.638,16834.0
2021-03-31 11:05:00,185.76,185.76,185.61,185.76,8051.0,177.705,177.705,177.5615,177.705,8051.0
2021-03-31 11:10:00,185.84,185.98,185.71,185.78,9641.0,177.7815,177.9154,177.6571,177.7241,9641.0
2021-03-31 11:15:00,185.85,185.86,185.74,185.78,9290.0,177.791,177.8006,177.6858,177.7241,9290.0
2021-03-31 11:20:00,185.8,186.06,185.76,186.03,10026.0,177.7432,177.9919,177.705,177.9632,10026.0
2021-03-31 11:25:00,186.03,186.41,186.03,186.37,8097.0,177.9632,178.3268,177.9632,178.2885,8097.0
2021-03-31 11:30:00,186.37,187.21,186.34,187.15,102800.0,178.2885,179.0921,178.2598,179.0347,102800.0
2021-03-31 11:35:00,187.11,187.58,187.07,187.37,91527.0,178.9964,179.446,178.9581,179.2451,91527.0
2021-03-31 11:40:00,187.38,187.5,187.25,187.3,23522.0,179.2547,179.3695,179.1303,179.1782,23522.0
2021-03-31 11:45:00,187.3,187.3,186.8,186.82,18776.0,179.1782,179.1782,178.6999,178.719,18776.0
2021-03-31 11:50:00,186.81,186.88,186.63,186.64,6140.0,178.7094,178.7764,178.5372,178.5468,6140.0
2021-03-31 11:55:00,186.67,186.8,186.51,186.61,10308.0,178.5755,178.6999,178.4224,178.5181,10308.0
2021-03-31 12:00:00,186.66,186.78,186.58,186.7,13355.0,178.5659,178.6807,178.4894,178.6042,13355.0
2021-03-31 12:05:00,186.66,186.96,186.55,186.59,8138.0,178.5659,178.8529,178.4607,178.499,8138.0
2021-03-31 12:10:00,186.63,186.75,186.57,186.61,16471.0,178.5372,178.652,178.4798,178.5181,16471.0
2021-03-31 12:15:00,186.6,186.85,186.53,186.77,14967.0,178.5085,178.7477,178.4416,178.6712,14967.0
2021-03-31 12:20:00,186.82,187.0,186.78,186.94,20771.0,178.719,178.8912,178.6807,178.8338,20771.0
2021-03-31 12:25:00,186.98,187.19,186.93,187.05,8170.0,178.8721,179.0729,178.8242,178.939,8170.0
2021-03-31 12:30:00,187.02,187.42,187.02,187.29,11063.0,178.9103,179.293,178.9103,179.1686,11063.0
2021-03-31 12:35:00,187.24,187.32,187.12,187.28,11968.0,179.1208,179.1973,179.006,179.159,11968.0
2021-03-31 12:40:00,187.3,187.3,187.1,187.1,11962.0,179.1782,179.1782,178.9868,178.9868,11962.0
2021-03-31 12:45:00,187.15,187.21,186.96,187.05,15760.0,179.0347,179.0921,178.8529,178.939,15760.0
2021-03-31 12:50:00,187.07,187.33,187.06,187.25,6163.0,178.9581,179.2069,178.9486,179.1303,6163.0
2021-03-31 12:55:00,187.28,187.48,187.27,187.36,5391.0,179.159,179.3504,179.1495,179.2356,5391.0
2021-03-31 13:00:00,187.34,187.48,187.0,187.43,21680.0,179.2164,179.3504,178.8912,179.3025,21680.0
2021-03-31 13:05:00,187.4,187.49,187.31,187.49,11944.0,179.2738,179.3599,179.1877,179.3599,11944.0
2021-03-31 13:10:00,187.5,187.69,187.48,187.5,19832.0,179.3695,179.5513,179.3504,179.3695,19832.0
2021-03-31 13:15:00,187.5,187.58,187.36,187.36,18357.0,179.3695,179.446,179.2356,179.2356,18357.0
2021-03-31 13:20:00,187.36,187.46,187.32,187.39,14001.0,179.2356,179.3312,179.1973,179.2643,14001.0
2021-03-31 13:25:00,187.39,187.63,187.39,187.58,11963.0,179.2643,179.4939,179.2643,179.446,11963.0
2021-03-31 13:30:00,187.56,187.66,187.51,187.58,20641.0,179.4269,179.5226,179.3791,179.446,20641.0
2021-03-31 13:35:00,187.56,187.65,187.49,187.5,13969.0,179.4269,179.513,179.3599,179.3695,13969.0
2021-03-31 13:40:00,187.5,187.58,187.37,187.49,14925.0,179.3695,179.446,179.2451,179.3599,14925.0
2021-03-31 13:45:00,187.46,187.94,187.46,187.83,22395.0,179.3312,179.7904,179.3312,179.6852,22395.0
2021-03-31 13:50:00,187.79,187.91,187.6,187.74,85527.0,179.6469,179.7617,179.4652,179.5991,85527.0
2021-03-31 13:55:00,187.77,187.77,187.43,187.43,13156.0,179.6278,179.6278,179.3025,179.3025,13156.0
2021-03-31 14:00:00,187.43,187.43,186.9,187.21,31964.0,179.3025,179.3025,178.7955,179.0921,31964.0
2021-03-31 14:05:00,187.21,187.57,187.21,187.5,23878.0,179.0921,179.4365,179.0921,179.3695,23878.0
2021-03-31 14:10:00,187.57,187.7,187.41,187.6,9538.0,179.4365,179.5608,179.2834,179.4652,9538.0
2021-03-31 14:15:00,187.56,187.8,187.54,187.77,16190.0,179.4269,179.6565,179.4078,179.6278,16190.0
2021-03-31 14:20:00,187.77,187.83,187.69,187.69,11389.0,179.6278,179.6852,179.5513,179.5513,11389.0
2021-03-31 14:25:00,187.69,187.7,187.5,187.55,8683.0,179.5513,179.5608,179.3695,179.4173,8683.0
2021-03-31 14:30:00,187.61,187.61,187.39,187.49,10509.0,179.4747,179.4747,179.2643,179.3599,10509.0
2021-03-31 14:35:00,187.49,187.67,187.43,187.53,18466.0,179.3599,179.5321,179.3025,179.3982,18466.0
2021-03-31 14:40:00,187.53,187.53,187.22,187.44,18338.0,179.3982,179.3982,179.1016,179.3121,18338.0
2021-03-31 14:45:00,187.41,187.43,187.2,187.38,17458.0,179.2834,179.3025,179.0825,179.2547,17458.0
2021-03-31 14:50:00,187.37,187.56,187.36,187.52,17924.0,179.2451,179.4269,179.2356,179.3886,17924.0
2021-03-31 14:55:00,187.52,187.71,187.22,187.24,17806.0,179.3886,179.5704,179.1016,179.1208,17806.0
2021-03-31 15:00:00,187.26,187.53,187.26,187.45,25976.0,179.1399,179.3982,179.1399,179.3217,25976.0
2021-03-31 15:05:00,187.45,187.48,187.38,187.43,26066.0,179.3217,179.3504,179.2547,179.3025,26066.0
2021-03-31 15:10:00,187.43,187.51,187.34,187.5,33979.0,179.3025,179.3791,179.2164,179.3695,33979.0
2021-03-31 15:15:00,187.5,187.63,187.5,187.59,19863.0,179.3695,179.4939,179.3695,179.4556,19863.0
2021-03-31 15:20:00,187.58,187.79,187.52,187.68,23607.0,179.446,179.6469,179.3886,179.5417,23607.0
2021-03-31 15:25:00,187.67,187.78,187.53,187.6,27532.0,179.5321,179.6374,179.3982,179.4652,27532.0
2021-03-31 15:30:00,187.59,187.67,187.44,187.49,23976.0,179.4556,179.5321,179.3121,179.3599,23976.0
2021-03-31 15:35:00,187.49,187.5,187.26,187.36,24406.0,179.3599,179.3695,179.1399,179.2356,24406.0
2021-03-31 15:40:00,187.32,187.37,187.11,187.15,25922.0,179.1973,179.2451,178.9964,179.0347,25922.0
2021-03-31 15:45:00,187.12,187.38,187.1,187.34,37135.0,179.006,179.2547,178.9868,179.2164,37135.0
2021-03-31 15:50:00,187.37,187.75,187.19,187.57,76281.0,179.2451,179.6087,179.0729,179.4365,76281.0
2021-03-31 15:55:00,187.6,187.78,186.68,186.87,347453.0,179.4652,179.6374,178.5851,178.7668,347453.0
2021-04-01 09:30:00,186.82,187.48,186.26,186.46,53397.0,178.719,179.3504,178.1833,178.3746,53397.0
2021-04-01 09:35:00,186.5,186.68,185.71,186.15,46089.0,178.4129,178.5851,177.6571,178.078,46089.0
2021-04-01 09:40:00,186.11,186.48,185.76,186.2,46183.0,178.0398,178.3937,177.705,178.1259,46183.0
2021-04-01 09:45:00,186.11,187.61,186.11,187.61,28161.0,178.0398,179.4747,178.0398,179.4747,28161.0
2021-04-01 09:50:00,187.59,187.77,187.08,187.43,21205.0,179.4556,179.6278,178.9677,179.3025,21205.0
2021-04-01 09:55:00,187.44,187.44,186.61,186.79,13127.0,179.3121,179.3121,178.5181,178.6903,13127.0
2021-04-01 10:00:00,186.82,187.11,186.7,186.87,17849.0,178.719,178.9964,178.6042,178.7668,17849.0
2021-04-01 10:05:00,186.83,186.86,186.4,186.68,13120.0,178.7286,178.7573,178.3172,178.5851,13120.0
2021-04-01 10:10:00,186.6,186.96,186.54,186.79,13468.0,178.5085,178.8529,178.4511,178.6903,13468.0
2021-04-01 10:15:00,186.85,187.51,186.79,187.37,15405.0,178.7477,179.3791,178.6903,179.2451,15405.0
2021-04-01 10:20:00,187.35,187.55,187.26,187.33,7411.0,179.226,179.4173,179.1399,179.2069,7411.0
2021-04-01 10:25:00,187.27,187.64,187.18,187.64,9658.0,179.1495,179.5034,179.0634,179.5034,9658.0
2021-04-01 10:30:00,187.53,187.81,187.46,187.81,11478.0,179.3982,179.6661,179.3312,179.6661,11478.0
2021-04-01 10:35:00,187.72,187.84,187.45,187.46,14397.0,179.58,179.6948,179.3217,179.3312,14397.0
2021-04-01 10:40:00,187.41,187.56,187.15,187.29,9651.0,179.2834,179.4269,179.0347,179.1686,9651.0
2021-04-01 10:45:00,187.26,187.31,187.11,187.28,11954.0,179.1399,179.1877,178.9964,179.159,11954.0
2021-04-01 10:50:00,187.31,187.46,187.0,187.02,9666.0,179.1877,179.3312,178.8912,178.9103,9666.0
2021-04-01 10:55:00,187.01,187.39,187.0,187.39,9145.0,178.9007,179.2643,178.8912,179.2643,9145.0
2021-04-01 11:00:00,187.39,187.55,187.36,187.45,11937.0,179.2643,179.4173,179.2356,179.3217,11937.0
2021-04-01 11:05:00,187.49,187.99,187.44,187.91,22122.0,179.3599,179.8383,179.3121,179.7617,22122.0
2021-04-01 11:10:00,187.87,188.07,187.77,187.85,20030.0,179.7235,179.9148,179.6278,179.7043,20030.0
2021-04-01 11:15:00,187.87,187.87,187.39,187.56,17407.0,179.7235,179.7235,179.2643,179.4269,17407.0
2021-04-01 11:20:00,187.52,187.57,187.16,187.25,30967.0,179.3886,179.4365,179.0442,179.1303,30967.0
2021-04-01 11:25:00,187.31,187.41,186.86,186.91,43626.0,179.1877,179.2834,178.7573,178.8051,43626.0
2021-04-01 11:30:00,186.91,186.96,186.52,186.53,21924.0,178.8051,178.8529,178.432,178.4416,21924.0
2021-04-01 11:35:00,186.54,186.58,186.15,186.26,28958.0,178.4511,178.4894,178.078,178.1833,28958.0
2021-04-01 11:40:00,186.21,186.37,186.06,186.14,21782.0,178.1354,178.2885,177.9919,178.0685,21782.0
2021-04-01 11:45:00,186.14,186.32,186.1,186.26,17435.0,178.0685,178.2407,178.0302,178.1833,17435.0
2021-04-01 11:50:00,186.27,186.27,185.55,185.77,61636.0,178.1928,178.1928,177.5041,177.7145,61636.0
2021-04-01 11:55:00,185.78,186.13,185.7,185.72,29393.0,177.7241,178.0589,177.6476,177.6667,29393.0
2021-04-01 12:00:00,185.72,185.9,185.68,185.81,8979.0,177.6667,177.8389,177.6284,177.7528,8979.0
2021-04-01 12:05:00,185.8,185.93,185.68,185.85,38079.0,177.7432,177.8676,177.6284,177.791,38079.0
2021-04-01 12:10:00,185.88,185.91,185.33,185.44,55171.0,177.8197,177.8484,177.2936,177.3988,55171.0
2021-04-01 12:15:00,185.4,185.53,185.0,185.52,47757.0,177.3606,177.4849,176.9779,177.4754,47757.0
2021-04-01 12:20:00,185.51,185.69,185.31,185.31,17182.0,177.4658,177.638,177.2745,177.2745,17182.0
2021-04-01 12:25:00,185.31,185.5,185.28,185.38,13791.0,177.2745,177.4562,177.2458,177.3414,13791.0
2021-04-01 12:30:00,185.37,185.52,185.24,185.29,20259.0,177.3319,177.4754,177.2075,177.2553,20259.0
2021-04-01 12:35:00,185.29,185.4,185.2,185.35,20954.0,177.2553,177.3606,177.1692,177.3127,20954.0
2021-04-01 12:40:00,185.31,185.47,185.22,185.29,19158.0,177.2745,177.4275,177.1884,177.2553,19158.0
2021-04-01 12:45:00,185.23,185.6,185.18,185.31,26429.0,177.1979,177.5519,177.1501,177.2745,26429.0
2021-04-01 12:50:00,185.31,185.52,185.31,185.44,13771.0,177.2745,177.4754,177.2745,177.3988,13771.0
2021-04-01 12:55:00,185.42,185.45,185.09,185.25,22951.0,177.3797,177.4084,177.064,177.2171,22951.0
2021-04-01 13:00:00,185.23,185.38,185.16,185.27,10881.0,177.1979,177.3414,177.131,177.2362,10881.0
2021-04-01 13:05:00,185.27,185.27,184.86,184.86,31722.0,177.2362,177.2362,176.844,176.844,31722.0
2021-04-01 13:10:00,184.86,185.08,184.66,185.02,53692.0,176.844,177.0544,176.6527,176.997,53692.0
2021-04-01 13:15:00,185.02,185.16,184.97,185.0,16990.0,176.997,177.131,176.9492,176.9779,16990.0
2021-04-01 13:20:00,185.0,185.34,185.0,185.34,6801.0,176.9779,177.3032,176.9779,177.3032,6801.0
2021-04-01 13:25:00,185.3,185.5,185.29,185.46,10187.0,177.2649,177.4562,177.2553,177.418,10187.0
2021-04-01 13:30:00,185.44,185.76,185.44,185.7,10141.0,177.3988,177.705,177.3988,177.6476,10141.0
2021-04-01 13:35:00,185.75,186.02,185.69,186.02,6762.0,177.6954,177.9537,177.638,177.9537,6762.0
2021-04-01 13:40:00,186.03,186.04,185.79,185.94,12284.0,177.9632,177.9728,177.7337,177.8771,12284.0
2021-04-01 13:45:00,185.91,185.96,185.75,185.78,6354.0,177.8484,177.8963,177.6954,177.7241,6354.0
2021-04-01 13:50:00,185.82,185.9,185.77,185.8,3786.0,177.7624,177.8389,177.7145,177.7432,3786.0
2021-04-01 13:55:00,185.75,185.78,185.6,185.69,7499.0,177.6954,177.7241,177.5519,177.638,7499.0
2021-04-01 14:00:00,185.69,185.7,185.51,185.6,9231.0,177.638,177.6476,177.4658,177.5519,9231.0
2021-04-01 14:05:00,185.6,185.72,185.57,185.58,7596.0,177.5519,177.6667,177.5232,177.5328,7596.0
2021-04-01 14:10:00,185.61,185.65,185.46,185.6,8437.0,177.5615,177.5997,177.418,177.5519,8437.0
2021-04-01 14:15:00,185.62,185.65,185.55,185.57,5326.0,177.571,177.5997,177.5041,177.5232,5326.0
2021-04-01 14:20:00,185.55,185.77,185.55,185.77,3941.0,177.5041,177.7145,177.5041,177.7145,3941.0
2021-04-01 14:25:00,185.73,185.79,185.68,185.68,5828.0,177.6763,177.7337,177.6284,177.6284,5828.0
2021-04-01 14:30:00,185.7,185.71,185.53,185.56,10073.0,177.6476,177.6571,177.4849,177.5136,10073.0
2021-04-01 14:35:00,185.55,185.62,185.47,185.49,7359.0,177.5041,177.571,177.4275,177.4467,7359.0
2021-04-01 14:40:00,185.46,185.5,185.28,185.31,10527.0,177.418,177.4562,177.2458,177.2745,10527.0
2021-04-01 14:45:00,185.31,185.49,185.16,185.47,14679.0,177.2745,177.4467,177.131,177.4275,14679.0
2021-04-01 14:50:00,185.49,185.59,185.4,185.59,6683.0,177.4467,177.5423,177.3606,177.5423,6683.0
2021-04-01 14:55:00,185.55,185.64,185.32,185.32,14042.0,177.5041,177.5902,177.284,177.284,14042.0
2021-04-01 15:00:00,185.28,185.47,185.23,185.23,9459.0,177.2458,177.4275,177.1979,177.1979,9459.0
2021-04-01 15:05:00,185.28,185.52,185.22,185.46,10066.0,177.2458,177.4754,177.1884,177.418,10066.0
2021-04-01 15:10:00,185.48,185.55,185.35,185.4,12144.0,177.4371,177.5041,177.3127,177.3606,12144.0
2021-04-01 15:15:00,185.39,185.47,185.23,185.33,12096.0,177.351,177.4275,177.1979,177.2936,12096.0
2021-04-01 15:20:00,185.36,185.4,185.25,185.35,19501.0,177.3223,177.3606,177.2171,177.3127,19501.0
2021-04-01 15:25:00,185.32,185.38,185.22,185.33,22019.0,177.284,177.3414,177.1884,177.2936,22019.0
2021-04-01 15:30:00,185.29,185.55,185.25,185.53,15463.0,177.2553,177.5041,177.2171,177.4849,15463.0
2021-04-01 15:35:00,185.53,185.59,185.22,185.27,22705.0,177.4849,177.5423,177.1884,177.2362,22705.0
2021-04-01 15:40:00,185.24,185.32,185.15,185.15,13203.0,177.2075,177.284,177.1214,177.1214,13203.0
2021-04-01 15:45:00,185.17,185.3,185.13,185.3,19749.0,177.1405,177.2649,177.1023,177.2649,19749.0
2021-04-01 15:50:00,185.31,185.33,184.99,185.17,49183.0,177.2745,177.2936,176.9683,177.1405,49183.0
2021-04-01 15:55:00,185.18,185.44,185.09,185.24,105917.0,177.1501,177.3988,177.064,177.2075,105917.0
2021-04-05 09:30:00,185.59,185.76,185.21,185.36,77454.0,177.5423,177.705,177.1788,177.3223,77454.0
2021-04-05 09:35:00,185.38,185.43,184.6,184.85,30942.0,177.3414,177.3893,176.5953,176.8344,30942.0
2021-04-05 09:40:00,184.99,185.13,184.7,184.79,25390.0,176.9683,177.1023,176.6909,176.777,25390.0
2021-04-05 09:45:00,184.87,185.26,184.68,184.7,21210.0,176.8535,177.2266,176.6718,176.6909,21210.0
2021-04-05 09:50:00,184.82,185.14,184.64,185.14,20919.0,176.8057,177.1118,176.6335,177.1118,20919.0
2021-04-05 09:55:00,185.07,185.19,184.87,184.87,35751.0,177.0449,177.1597,176.8535,176.8535,35751.0
2021-04-05 10:00:00,184.92,185.05,184.75,184.96,24808.0,176.9014,177.0257,176.7387,176.9396,24808.0
2021-04-05 10:05:00,185.0,185.56,184.95,185.42,11559.0,176.9779,177.5136,176.9301,177.3797,11559.0
2021-04-05 10:10:00,185.36,185.64,185.33,185.58,16154.0,177.3223,177.5902,177.2936,177.5328,16154.0
2021-04-05 10:15:00,185.61,185.75,185.57,185.66,13365.0,177.5615,177.6954,177.5232,177.6093,13365.0
2021-04-05 10:20:00,185.66,185.9,185.42,185.5,13069.0,177.6093,177.8389,177.3797,177.4562,13069.0
2021-04-05 10:25:00,185.49,185.58,185.13,185.17,21766.0,177.4467,177.5328,177.1023,177.1405,21766.0
2021-04-05 10:30:00,185.16,185.17,184.85,184.89,13577.0,177.131,177.1405,176.8344,176.8727,13577.0
2021-04-05 10:35:00,184.95,185.01,184.85,185.01,9055.0,176.9301,176.9875,176.8344,176.9875,9055.0
2021-04-05 10:40:00,185.04,185.29,184.95,184.95,17992.0,177.0162,177.2553,176.9301,176.9301,17992.0
2021-04-05 10:45:00,184.99,185.14,184.88,185.01,23720.0,176.9683,177.1118,176.8631,176.9875,23720.0
2021-04-05 10:50:00,184.99,185.21,184.97,185.01,22746.0,176.9683,177.1788,176.9492,176.9875,22746.0
2021-04-05 10:55:00,185.01,185.09,184.91,184.98,15521.0,176.9875,177.064,176.8918,176.9588,15521.0
2021-04-05 11:00:00,184.98,185.03,184.64,184.64,20123.0,176.9588,177.0066,176.6335,176.6335,20123.0
2021-04-05 11:05:00,184.68,184.75,184.44,184.52,22101.0,176.6718,176.7387,176.4422,176.5187,22101.0
2021-04-05 11:10:00,184.53,184.88,184.53,184.7,10633.0,176.5283,176.8631,176.5283,176.6909,10633.0
2021-04-05 11:15:00,184.67,184.77,184.58,184.66,11760.0,176.6622,176.7579,176.5761,176.6527,11760.0
2021-04-05 11:20:00,184.66,184.69,184.18,184.18,15618.0,176.6527,176.6814,176.1935,176.1935,15618.0
2021-04-05 11:25:00,184.16,184.22,183.83,183.92,28335.0,176.1743,176.2317,175.8586,175.9447,28335.0
2021-04-05 11:30:00,183.93,184.08,183.87,183.95,31652.0,175.9543,176.0978,175.8969,175.9734,31652.0
2021-04-05 11:35:00,183.95,184.29,183.92,184.19,14981.0,175.9734,176.2987,175.9447,176.203,14981.0
2021-04-05 11:40:00,184.2,184.54,184.14,184.26,13669.0,176.2126,176.5379,176.1552,176.27,13669.0
2021-04-05 11:45:00,184.22,184.27,184.15,184.19,14180.0,176.2317,176.2796,176.1648,176.203,14180.0
2021-04-05 11:50:00,184.23,184.32,184.04,184.04,16755.0,176.2413,176.3274,176.0595,176.0595,16755.0
2021-04-05 11:55:00,184.05,184.08,183.6,183.6,33084.0,176.0691,176.0978,175.6386,175.6386,33084.0
2021-04-05 12:00:00,183.59,183.67,183.43,183.47,19138.0,175.629,175.7056,175.476,175.5143,19138.0
2021-04-05 12:05:00,183.5,183.91,183.44,183.81,11957.0,175.543,175.9352,175.4856,175.8395,11957.0
2021-04-05 12:10:00,183.81,184.02,183.77,183.88,13665.0,175.8395,176.0404,175.8012,175.9065,13665.0
2021-04-05 12:15:00,183.85,184.22,183.84,184.05,12546.0,175.8778,176.2317,175.8682,176.0691,12546.0
2021-04-05 12:20:00,184.03,184.23,183.98,184.03,10725.0,176.05,176.2413,176.0021,176.05,10725.0
2021-04-05 12:25:00,183.96,184.01,183.86,183.98,8909.0,175.983,176.0308,175.8873,176.0021,8909.0
2021-04-05 12:30:00,183.92,184.15,183.81,184.02,7738.0,175.9447,176.1648,175.8395,176.0404,7738.0
2021-04-05 12:35:00,184.06,184.1,183.81,183.87,14219.0,176.0787,176.1169,175.8395,175.8969,14219.0
2021-04-05 12:40:00,183.91,183.96,183.68,183.71,12778.0,175.9352,175.983,175.7151,175.7438,12778.0
2021-04-05 12:45:00,183.73,183.74,183.53,183.58,8550.0,175.763,175.7725,175.5717,175.6195,8550.0
2021-04-05 12:50:00,183.58,183.73,183.4,183.44,8718.0,175.6195,175.763,175.4473,175.4856,8718.0
2021-04-05 12:55:00,183.41,183.41,183.2,183.23,19752.0,175.4569,175.4569,175.256,175.2847,19752.0
2021-04-05 13:00:00,183.24,183.51,183.17,183.44,12813.0,175.2942,175.5525,175.2273,175.4856,12813.0
2021-04-05 13:05:00,183.41,183.45,183.11,183.15,18081.0,175.4569,175.4951,175.1699,175.2081,18081.0
2021-04-05 13:10:00,183.19,183.31,183.1,183.31,9657.0,175.2464,175.3612,175.1603,175.3612,9657.0
2021-04-05 13:15:00,183.23,183.51,183.22,183.45,10767.0,175.2847,175.5525,175.2751,175.4951,10767.0
2021-04-05 13:20:00,183.47,183.47,183.4,183.43,5451.0,175.5143,175.5143,175.4473,175.476,5451.0
2021-04-05 13:25:00,183.43,183.48,183.33,183.37,12097.0,175.476,175.5238,175.3803,175.4186,12097.0
2021-04-05 13:30:00,183.41,183.75,183.36,183.72,6959.0,175.4569,175.7821,175.409,175.7534,6959.0
2021-04-05 13:35:00,183.77,183.85,183.61,183.72,16940.0,175.8012,175.8778,175.6482,175.7534,16940.0
2021-04-05 13:40:00,183.67,183.7,183.59,183.6,12939.0,175.7056,175.7343,175.629,175.6386,12939.0
2021-04-05 13:45:00,183.62,183.86,183.57,183.82,8711.0,175.6577,175.8873,175.6099,175.8491,8711.0
2021-04-05 13:50:00,183.79,183.94,183.69,183.93,8439.0,175.8204,175.9639,175.7247,175.9543,8439.0
2021-04-05 13:55:00,183.92,184.16,183.88,184.06,7362.0,175.9447,176.1743,175.9065,176.0787,7362.0
2021-04-05 14:00:00,184.09,184.24,184.04,184.11,9146.0,176.1074,176.2509,176.0595,176.1265,9146.0
2021-04-05 14:05:00,184.14,184.34,184.13,184.2,11693.0,176.1552,176.3465,176.1456,176.2126,11693.0
2021-04-05 14:10:00,184.21,184.25,184.17,184.21,8175.0,176.2222,176.2604,176.1839,176.2222,8175.0
2021-04-05 14:15:00,184.24,184.28,184.1,184.12,17758.0,176.2509,176.2891,176.1169,176.1361,17758.0
2021-04-05 14:20:00,184.17,184.57,184.17,184.54,18053.0,176.1839,176.5666,176.1839,176.5379,18053.0
2021-04-05 14:25:00,184.55,184.58,184.23,184.26,6498.0,176.5474,176.5761,176.2413,176.27,6498.0
2021-04-05 14:30:00,184.25,184.46,184.2,184.33,10917.0,176.2604,176.4613,176.2126,176.337,10917.0
2021-04-05 14:35:00,184.31,184.41,184.12,184.25,17172.0,176.3178,176.4135,176.1361,176.2604,17172.0
2021-04-05 14:40:00,184.27,184.33,184.18,184.18,13861.0,176.2796,176.337,176.1935,176.1935,13861.0
2021-04-05 14:45:00,184.18,184.21,183.96,183.96,12981.0,176.1935,176.2222,175.983,175.983,12981.0
2021-04-05 14:50:00,183.92,183.99,183.86,183.9,10273.0,175.9447,176.0117,175.8873,175.9256,10273.0
2021-04-05 14:55:00,183.94,183.99,183.67,183.67,13667.0,175.9639,176.0117,175.7056,175.7056,13667.0
2021-04-05 15:00:00,183.74,183.96,183.74,183.88,11471.0,175.7725,175.983,175.7725,175.9065,11471.0
2021-04-05 15:05:00,183.86,183.89,183.65,183.7,17762.0,175.8873,175.916,175.6864,175.7343,17762.0
2021-04-05 15:10:00,183.66,183.81,183.66,183.72,8716.0,175.696,175.8395,175.696,175.7534,8716.0
2021-04-05 15:15:00,183.68,183.87,183.67,183.76,21321.0,175.7151,175.8969,175.7056,175.7917,21321.0
2021-04-05 15:20:00,183.76,183.84,183.66,183.81,16130.0,175.7917,175.8682,175.696,175.8395,16130.0
2021-04-05 15:25:00,183.77,183.77,183.54,183.58,49323.0,175.8012,175.8012,175.5812,175.6195,49323.0
2021-04-05 15:30:00,183.58,184.35,183.57,184.28,78279.0,175.6195,176.3561,175.6099,176.2891,78279.0
2021-04-05 15:35:00,184.28,184.37,184.16,184.34,33570.0,176.2891,176.3752,176.1743,176.3465,33570.0
2021-04-05 15:40:00,184.35,184.7,184.33,184.69,47804.0,176.3561,176.6909,176.337,176.6814,47804.0
2021-04-05 15:45:00,184.65,184.86,184.51,184.56,37938.0,176.6431,176.844,176.5092,176.557,37938.0
2021-04-05 15:50:00,184.54,184.89,184.37,184.81,100532.0,176.5379,176.8727,176.3752,176.7961,100532.0
2021-04-05 15:55:00,184.8,184.98,184.45,184.88,219672.0,176.7866,176.9588,176.4518,176.8631,219672.0
2021-04-06 09:30:00,184.69,184.75,183.82,184.09,104947.0,176.6814,176.7387,175.8491,176.1074,104947.0
2021-04-06 09:35:00,184.2,184.42,183.51,184.01,58195.0,176.2126,176.4231,175.5525,176.0308,58195.0
2021-04-06 09:40:00,183.97,184.09,183.73,184.04,32138.0,175.9926,176.1074,175.763,176.0595,32138.0
2021-04-06 09:45:00,184.0,184.15,183.83,183.99,35479.0,176.0213,176.1648,175.8586,176.0117,35479.0
2021-04-06 09:50:00,183.98,184.7,183.97,184.46,15820.0,176.0021,176.6909,175.9926,176.4613,15820.0
2021-04-06 09:55:00,184.43,184.43,183.86,183.91,10045.0,176.4326,176.4326,175.8873,175.9352,10045.0
2021-04-06 10:00:00,183.91,183.98,183.73,183.85,15533.0,175.9352,176.0021,175.763,175.8778,15533.0
2021-04-06 10:05:00,183.82,183.82,183.47,183.55,15745.0,175.8491,175.8491,175.5143,175.5908,15745.0
2021-04-06 10:10:00,183.51,183.67,183.31,183.65,14468.0,175.5525,175.7056,175.3612,175.6864,14468.0
2021-04-06 10:15:00,183.65,183.7,183.52,183.53,8766.0,175.6864,175.7343,175.5621,175.5717,8766.0
2021-04-06 10:20:00,183.55,183.87,183.41,183.86,37992.0,175.5908,175.8969,175.4569,175.8873,37992.0
2021-04-06 10:25:00,183.79,184.2,183.69,183.69,22256.0,175.8204,176.2126,175.7247,175.7247,22256.0
2021-04-06 10:30:00,183.71,183.81,183.6,183.75,16612.0,175.7438,175.8395,175.6386,175.7821,16612.0
2021-04-06 10:35:00,183.78,184.61,183.7,184.54,20636.0,175.8108,176.6048,175.7343,176.5379,20636.0
2021-04-06 10:40:00,184.56,184.66,184.43,184.66,34125.0,176.557,176.6527,176.4326,176.6527,34125.0
2021-04-06 10:45:00,184.64,184.88,184.64,184.84,5803.0,176.6335,176.8631,176.6335,176.8248,5803.0
2021-04-06 10:50:00,184.83,184.87,184.6,184.85,6963.0,176.8153,176.8535,176.5953,176.8344,6963.0
2021-04-06 10:55:00,184.82,185.0,184.66,184.77,11025.0,176.8057,176.9779,176.6527,176.7579,11025.0
2021-04-06 11:00:00,184.77,185.12,184.75,185.1,10972.0,176.7579,177.0927,176.7387,177.0736,10972.0
2021-04-06 11:05:00,185.13,185.27,185.09,185.27,10037.0,177.1023,177.2362,177.064,177.2362,10037.0
2021-04-06 11:10:00,185.24,185.25,184.85,184.99,10946.0,177.2075,177.2171,176.8344,176.9683,10946.0
2021-04-06 11:15:00,185.0,185.15,184.85,184.9,6614.0,176.9779,177.1214,176.8344,176.8822,6614.0
2021-04-06 11:20:00,184.9,185.26,184.88,184.99,8907.0,176.8822,177.2266,176.8631,176.9683,8907.0
2021-04-06 11:25:00,184.97,185.19,184.85,185.16,11096.0,176.9492,177.1597,176.8344,177.131,11096.0
2021-04-06 11:30:00,185.12,185.63,185.09,185.61,16522.0,177.0927,177.5806,177.064,177.5615,16522.0
2021-04-06 11:35:00,185.56,185.57,185.23,185.27,10364.0,177.5136,177.5232,177.1979,177.2362,10364.0
2021-04-06 11:40:00,185.25,185.28,185.17,185.23,7174.0,177.2171,177.2458,177.1405,177.1979,7174.0
2021-04-06 11:45:00,185.23,185.31,184.93,185.07,15114.0,177.1979,177.2745,176.9109,177.0449,15114.0
2021-04-06 11:50:00,185.09,185.33,185.08,185.22,5799.0,177.064,177.2936,177.0544,177.1884,5799.0
2021-04-06 11:55:00,185.23,185.26,185.05,185.05,8095.0,177.1979,177.2266,177.0257,177.0257,8095.0
2021-04-06 12:00:00,185.06,185.12,185.0,185.12,9615.0,177.0353,177.0927,176.9779,177.0927,9615.0
2021-04-06 12:05:00,185.09,185.19,184.95,185.05,10082.0,177.064,177.1597,176.9301,177.0257,10082.0
2021-04-06 12:10:00,185.08,185.3,185.05,185.3,10989.0,177.0544,177.2649,177.0257,177.2649,10989.0
2021-04-06 12:15:00,185.26,185.3,185.06,185.06,8703.0,177.2266,177.2649,177.0353,177.0353,8703.0
2021-04-06 12:20:00,185.11,185.21,184.95,184.95,9640.0,177.0831,177.1788,176.9301,176.9301,9640.0
2021-04-06 12:25:00,184.95,185.02,184.8,184.99,10489.0,176.9301,176.997,176.7866,176.9683,10489.0
2021-04-06 12:30:00,185.05,185.37,184.91,185.35,21798.0,177.0257,177.3319,176.8918,177.3127,21798.0
2021-04-06 12:35:00,185.36,185.4,185.23,185.29,6694.0,177.3223,177.3606,177.1979,177.2553,6694.0
2021-04-06 12:40:00,185.27,185.32,185.19,185.21,8743.0,177.2362,177.284,177.1597,177.1788,8743.0
2021-04-06 12:45:00,185.23,185.42,185.21,185.25,6033.0,177.1979,177.3797,177.1788,177.2171,6033.0
2021-04-06 12:50:00,185.27,185.29,185.18,185.27,8096.0,177.2362,177.2553,177.1501,177.2362,8096.0
2021-04-06 12:55:00,185.3,185.3,185.15,185.26,9755.0,177.2649,177.2649,177.1214,177.2266,9755.0
2021-04-06 13:00:00,185.31,185.34,185.22,185.33,7108.0,177.2745,177.3032,177.1884,177.2936,7108.0
2021-04-06 13:05:00,185.32,185.37,185.25,185.3,12332.0,177.284,177.3319,177.2171,177.2649,12332.0
2021-04-06 13:10:00,185.34,185.34,185.09,185.23,10549.0,177.3032,177.3032,177.064,177.1979,10549.0
2021-04-06 13:15:00,185.19,185.26,185.11,185.15,10720.0,177.1597,177.2266,177.0831,177.1214,10720.0
2021-04-06 13:20:00,185.14,185.21,185.02,185.05,7816.0,177.1118,177.1788,176.997,177.0257,7816.0
2021-04-06 13:25:00,185.08,185.08,184.87,184.91,22878.0,177.0544,177.0544,176.8535,176.8918,22878.0
2021-04-06 13:30:00,184.92,184.92,184.56,184.58,10320.0,176.9014,176.9014,176.557,176.5761,10320.0
2021-04-06 13:35:00,184.54,184.65,184.38,184.49,10757.0,176.5379,176.6431,176.3848,176.49,10757.0
2021-04-06 13:40:00,184.53,184.53,184.3,184.37,10446.0,176.5283,176.5283,176.3083,176.3752,10446.0
2021-04-06 13:45:00,184.36,184.42,184.21,184.31,11344.0,176.3657,176.4231,176.2222,176.3178,11344.0
2021-04-06 13:50:00,184.32,184.53,184.31,184.48,6303.0,176.3274,176.5283,176.3178,176.4805,6303.0
2021-04-06 13:55:00,184.45,184.64,184.42,184.63,6453.0,176.4518,176.6335,176.4231,176.624,6453.0
2021-04-06 14:00:00,184.64,184.72,184.59,184.69,8226.0,176.6335,176.71,176.5857,176.6814,8226.0
2021-04-06 14:05:00,184.71,184.72,184.51,184.54,6328.0,176.7005,176.71,176.5092,176.5379,6328.0
2021-04-06 14:10:00,184.55,184.57,184.32,184.43,9586.0,176.5474,176.5666,176.3274,176.4326,9586.0
2021-04-06 14:15:00,184.42,184.46,184.08,184.08,18252.0,176.4231,176.4613,176.0978,176.0978,18252.0
2021-04-06 14:20:00,184.05,184.07,183.9,183.99,17687.0,176.0691,176.0882,175.9256,176.0117,17687.0
2021-04-06 14:25:00,184.02,184.21,183.98,184.14,13384.0,176.0404,176.2222,176.0021,176.1552,13384.0
2021-04-06 14:30:00,184.14,184.17,183.94,183.98,11925.0,176.1552,176.1839,175.9639,176.0021,11925.0
2021-04-06 14:35:00,183.96,184.14,183.87,184.05,10657.0,175.983,176.1552,175.8969,176.0691,10657.0
2021-04-06 14:40:00,184.02,184.1,183.99,184.0,9167.0,176.0404,176.1169,176.0117,176.0213,9167.0
2021-04-06 14:45:00,184.0,184.07,183.89,183.95,9633.0,176.0213,176.0882,175.916,175.9734,9633.0
2021-04-06 14:50:00,183.93,184.07,183.85,183.99,9173.0,175.9543,176.0882,175.8778,176.0117,9173.0
2021-04-06 14:55:00,183.99,184.11,183.93,183.94,9907.0,176.0117,176.1265,175.9543,175.9639,9907.0
2021-04-06 15:00:00,183.97,184.03,183.78,183.81,16453.0,175.9926,176.05,175.8108,175.8395,16453.0
2021-04-06 15:05:00,183.81,183.82,183.65,183.68,13863.0,175.8395,175.8491,175.6864,175.7151,13863.0
2021-04-06 15:10:00,183.67,183.69,183.48,183.53,16684.0,175.7056,175.7247,175.5238,175.5717,16684.0
2021-04-06 15:15:00,183.55,183.57,183.45,183.52,14202.0,175.5908,175.6099,175.4951,175.5621,14202.0
2021-04-06 15:20:00,183.52,183.54,183.41,183.41,23576.0,175.5621,175.5812,175.4569,175.4569,23576.0
2021-04-06 15:25:00,183.41,183.41,183.11,183.13,33062.0,175.4569,175.4569,175.1699,175.189,33062.0
2021-04-06 15:30:00,183.12,183.25,183.01,183.08,25839.0,175.1794,175.3038,175.0742,175.1412,25839.0
2021-04-06 15:35:00,183.06,183.18,182.91,183.0,45561.0,175.122,175.2368,174.9785,175.0646,45561.0
2021-04-06 15:40:00,183.0,183.28,182.9,183.0,38513.0,175.0646,175.3325,174.969,175.0646,38513.0
2021-04-06 15:45:00,183.0,183.01,182.71,182.75,56354.0,175.0646,175.0742,174.7872,174.8255,56354.0
2021-04-06 15:50:00,182.75,182.91,182.54,182.59,64313.0,174.8255,174.9785,174.6246,174.6724,64313.0
2021-04-06 15:55:00,182.58,182.93,182.49,182.72,242079.0,174.6628,174.9977,174.5767,174.7968,242079.0
2021-04-07 09:30:00,182.9,183.07,182.31,182.42,70499.0,174.969,175.1316,174.4046,174.5098,70499.0
2021-04-07 09:35:00,182.33,183.18,182.33,182.84,35464.0,174.4237,175.2368,174.4237,174.9116,35464.0
2021-04-07 09:40:00,182.75,182.91,182.6,182.69,28805.0,174.8255,174.9785,174.682,174.7681,28805.0
2021-04-07 09:45:00,182.68,182.94,182.54,182.66,82250.0,174.7585,175.0072,174.6246,174.7394,82250.0
2021-04-07 09:50:00,182.66,182.83,182.42,182.62,34026.0,174.7394,174.902,174.5098,174.7011,34026.0
2021-04-07 09:55:00,182.59,182.68,182.4,182.63,32662.0,174.6724,174.7585,174.4907,174.7107,32662.0
2021-04-07 10:00:00,182.62,182.69,182.41,182.54,19012.0,174.7011,174.7681,174.5002,174.6246,19012.0
2021-04-07 10:05:00,182.56,182.94,182.29,182.29,22196.0,174.6437,175.0072,174.3854,174.3854,22196.0
2021-04-07 10:10:00,182.25,182.41,181.92,181.94,24246.0,174.3472,174.5002,174.0315,174.0506,24246.0
2021-04-07 10:15:00,181.9,182.28,181.86,182.22,18282.0,174.0123,174.3759,173.9741,174.3185,18282.0
2021-04-07 10:20:00,182.25,182.35,182.04,182.09,20370.0,174.3472,174.4428,174.1463,174.1941,20370.0
2021-04-07 10:25:00,182.08,182.1,181.86,182.05,16789.0,174.1845,174.2037,173.9741,174.1558,16789.0
2021-04-07 10:30:00,182.05,182.36,182.0,182.32,14934.0,174.1558,174.4524,174.108,174.4141,14934.0
2021-04-07 10:35:00,182.32,182.32,182.04,182.18,11361.0,174.4141,174.4141,174.1463,174.2802,11361.0
2021-04-07 10:40:00,182.19,182.44,182.16,182.44,9176.0,174.2898,174.5289,174.2611,174.5289,9176.0
2021-04-07 10:45:00,182.42,182.6,182.4,182.44,9637.0,174.5098,174.682,174.4907,174.5289,9637.0
2021-04-07 10:50:00,182.43,182.6,182.39,182.56,8242.0,174.5194,174.682,174.4811,174.6437,8242.0
2021-04-07 10:55:00,182.6,182.6,182.35,182.48,7931.0,174.682,174.682,174.4428,174.5672,7931.0
2021-04-07 11:00:00,182.44,182.55,182.3,182.38,7961.0,174.5289,174.6341,174.395,174.4715,7961.0
2021-04-07 11:05:00,182.38,182.43,182.18,182.19,10966.0,174.4715,174.5194,174.2802,174.2898,10966.0
2021-04-07 11:10:00,182.17,182.28,182.14,182.17,10604.0,174.2706,174.3759,174.2419,174.2706,10604.0
2021-04-07 11:15:00,182.2,182.32,182.06,182.09,11033.0,174.2993,174.4141,174.1654,174.1941,11033.0
2021-04-07 11:20:00,182.12,182.15,181.81,181.84,20641.0,174.2228,174.2515,173.9262,173.9549,20641.0
2021-04-07 11:25:00,181.89,181.94,181.68,181.94,37430.0,174.0028,174.0506,173.8019,174.0506,37430.0
2021-04-07 11:30:00,181.93,182.09,181.85,181.95,13595.0,174.041,174.1941,173.9645,174.0602,13595.0
2021-04-07 11:35:00,181.97,182.06,181.81,181.85,14169.0,174.0793,174.1654,173.9262,173.9645,14169.0
2021-04-07 11:40:00,181.86,182.16,181.84,182.13,16068.0,173.9741,174.2611,173.9549,174.2324,16068.0
2021-04-07 11:45:00,182.16,182.35,182.15,182.31,17564.0,174.2611,174.4428,174.2515,174.4046,17564.0
2021-04-07 11:50:00,182.27,182.3,181.9,181.95,9738.0,174.3663,174.395,174.0123,174.0602,9738.0
2021-04-07 11:55:00,181.91,182.1,181.86,182.02,7002.0,174.0219,174.2037,173.9741,174.1271,7002.0
2021-04-07 12:00:00,182.06,182.1,181.9,181.9,7963.0,174.1654,174.2037,174.0123,174.0123,7963.0
2021-04-07 12:05:00,181.95,181.96,181.83,181.92,6410.0,174.0602,174.0697,173.9454,174.0315,6410.0
2021-04-07 12:10:00,181.91,182.0,181.81,181.81,44958.0,174.0219,174.108,173.9262,173.9262,44958.0
2021-04-07 12:15:00,181.85,181.93,181.77,181.81,7015.0,173.9645,174.041,173.888,173.9262,7015.0
2021-04-07 12:20:00,181.78,181.82,181.66,181.72,11837.0,173.8975,173.9358,173.7827,173.8401,11837.0
2021-04-07 12:25:00,181.66,181.66,181.5,181.57,13264.0,173.7827,173.7827,173.6297,173.6966,13264.0
2021-04-07 12:30:00,181.6,181.66,181.52,181.59,6513.0,173.7253,173.7827,173.6488,173.7158,6513.0
2021-04-07 12:35:00,181.6,181.82,181.59,181.8,8211.0,173.7253,173.9358,173.7158,173.9167,8211.0
2021-04-07 12:40:00,181.82,181.82,181.62,181.65,7817.0,173.9358,173.9358,173.7445,173.7732,7817.0
2021-04-07 12:45:00,181.64,181.83,181.64,181.77,6455.0,173.7636,173.9454,173.7636,173.888,6455.0
2021-04-07 12:50:00,181.78,182.0,181.75,181.87,9761.0,173.8975,174.108,173.8688,173.9836,9761.0
2021-04-07 12:55:00,181.88,181.97,181.72,181.8,6189.0,173.9932,174.0793,173.8401,173.9167,6189.0
2021-04-07 13:00:00,181.83,181.83,181.65,181.65,20049.0,173.9454,173.9454,173.7732,173.7732,20049.0
2021-04-07 13:05:00,181.72,181.76,181.61,181.61,8109.0,173.8401,173.8784,173.7349,173.7349,8109.0
2021-04-07 13:10:00,181.62,181.62,181.31,181.36,16074.0,173.7445,173.7445,173.4479,173.4957,16074.0
2021-04-07 13:15:00,181.36,181.41,181.26,181.32,15783.0,173.4957,173.5436,173.4001,173.4575,15783.0
2021-04-07 13:20:00,181.31,181.36,181.22,181.25,35989.0,173.4479,173.4957,173.3618,173.3905,35989.0
2021-04-07 13:25:00,181.28,181.42,181.25,181.37,34110.0,173.4192,173.5531,173.3905,173.5053,34110.0
2021-04-07 13:30:00,181.37,181.47,181.28,181.32,20515.0,173.5053,173.601,173.4192,173.4575,20515.0
2021-04-07 13:35:00,181.35,181.41,181.23,181.41,23551.0,173.4862,173.5436,173.3714,173.5436,23551.0
2021-04-07 13:40:00,181.4,181.55,181.34,181.39,23010.0,173.534,173.6775,173.4766,173.5244,23010.0
2021-04-07 13:45:00,181.39,181.47,181.35,181.45,14549.0,173.5244,173.601,173.4862,173.5818,14549.0
2021-04-07 13:50:00,181.46,181.51,181.35,181.42,13973.0,173.5914,173.6392,173.4862,173.5531,13973.0
2021-04-07 13:55:00,181.41,181.48,181.3,181.44,18452.0,173.5436,173.6105,173.4384,173.5723,18452.0
2021-04-07 14:00:00,181.44,181.49,181.29,181.32,17102.0,173.5723,173.6201,173.4288,173.4575,17102.0
2021-04-07 14:05:00,181.28,181.4,181.26,181.28,13478.0,173.4192,173.534,173.4001,173.4192,13478.0
2021-04-07 14:10:00,181.31,181.4,181.22,181.31,24724.0,173.4479,173.534,173.3618,173.4479,24724.0
2021-04-07 14:15:00,181.31,181.43,181.28,181.41,19266.0,173.4479,173.5627,173.4192,173.5436,19266.0
2021-04-07 14:20:00,181.36,181.51,181.28,181.46,14298.0,173.4957,173.6392,173.4192,173.5914,14298.0
2021-04-07 14:25:00,181.45,181.52,181.29,181.3,13152.0,173.5818,173.6488,173.4288,173.4384,13152.0
2021-04-07 14:30:00,181.3,182.37,181.3,182.03,225138.0,173.4384,174.462,173.4384,174.1367,225138.0
2021-04-07 14:35:00,182.02,182.45,181.91,182.39,116624.0,174.1271,174.5385,174.0219,174.4811,116624.0
2021-04-07 14:40:00,182.37,182.42,182.1,182.17,28284.0,174.462,174.5098,174.2037,174.2706,28284.0
2021-04-07 14:45:00,182.13,182.34,182.1,182.23,30877.0,174.2324,174.4333,174.2037,174.328,30877.0
2021-04-07 14:50:00,182.2,182.23,182.05,182.06,27692.0,174.2993,174.328,174.1558,174.1654,27692.0
2021-04-07 14:55:00,182.17,182.17,181.97,182.09,22139.0,174.2706,174.2706,174.0793,174.1941,22139.0
2021-04-07 15:00:00,182.08,182.12,181.98,182.12,22593.0,174.1845,174.2228,174.0889,174.2228,22593.0
2021-04-07 15:05:00,182.09,182.15,182.03,182.1,20313.0,174.1941,174.2515,174.1367,174.2037,20313.0
2021-04-07 15:10:00,182.12,182.16,182.03,182.08,18699.0,174.2228,174.2611,174.1367,174.1845,18699.0
2021-04-07 15:15:00,182.11,182.18,182.03,182.09,21933.0,174.2132,174.2802,174.1367,174.1941,21933.0
2021-04-07 15:20:00,182.05,182.48,182.04,182.46,26536.0,174.1558,174.5672,174.1463,174.548,26536.0
2021-04-07 15:25:00,182.47,182.54,182.25,182.46,21310.0,174.5576,174.6246,174.3472,174.548,21310.0
2021-04-07 15:30:00,182.42,182.51,182.32,182.51,18322.0,174.5098,174.5959,174.4141,174.5959,18322.0
2021-04-07 15:35:00,182.5,182.79,182.43,182.78,20007.0,174.5863,174.8637,174.5194,174.8542,20007.0
2021-04-07 15:40:00,182.79,183.17,182.75,183.15,27162.0,174.8637,175.2273,174.8255,175.2081,27162.0
2021-04-07 15:45:00,183.16,183.18,182.64,182.7,41495.0,175.2177,175.2368,174.7202,174.7776,41495.0
2021-04-07 15:50:00,182.7,182.7,182.2,182.43,101050.0,174.7776,174.7776,174.2993,174.5194,101050.0
2021-04-07 15:55:00,182.43,182.43,181.73,182.37,477722.0,174.5194,174.5194,173.8497,174.462,477722.0
2021-04-08 09:30:00,182.95,183.09,182.62,182.89,91298.0,175.0168,175.1507,174.7011,174.9594,91298.0
2021-04-08 09:35:00,182.87,183.69,182.81,183.24,56747.0,174.9403,175.7247,174.8829,175.2942,56747.0
2021-04-08 09:40:00,183.28,183.47,182.77,182.85,23272.0,175.3325,175.5143,174.8446,174.9211,23272.0
2021-04-08 09:45:00,182.87,183.48,182.82,183.2,24272.0,174.9403,175.5238,174.8924,175.256,24272.0
2021-04-08 09:50:00,183.2,183.82,183.17,183.82,42623.0,175.256,175.8491,175.2273,175.8491,42623.0
2021-04-08 09:55:00,183.85,183.85,183.46,183.52,25634.0,175.8778,175.8778,175.5047,175.5621,25634.0
2021-04-08 10:00:00,183.55,183.69,183.25,183.25,17653.0,175.5908,175.7247,175.3038,175.3038,17653.0
2021-04-08 10:05:00,183.24,183.33,183.04,183.04,13351.0,175.2942,175.3803,175.1029,175.1029,13351.0
2021-04-08 10:10:00,183.09,183.19,182.84,182.84,10448.0,175.1507,175.2464,174.9116,174.9116,10448.0
2021-04-08 10:15:00,182.85,182.9,182.76,182.84,11207.0,174.9211,174.969,174.835,174.9116,11207.0
2021-04-08 10:20:00,182.84,183.03,182.76,182.96,13716.0,174.9116,175.0933,174.835,175.0264,13716.0
2021-04-08 10:25:00,182.97,183.09,182.93,183.0,9077.0,175.0359,175.1507,174.9977,175.0646,9077.0
2021-04-08 10:30:00,182.99,183.33,182.99,183.26,12987.0,175.0551,175.3803,175.0551,175.3134,12987.0
2021-04-08 10:35:00,183.26,183.48,183.23,183.44,23295.0,175.3134,175.5238,175.2847,175.4856,23295.0
2021-04-08 10:40:00,183.48,183.77,183.47,183.74,20157.0,175.5238,175.8012,175.5143,175.7725,20157.0
2021-04-08 10:45:00,183.74,183.76,183.6,183.68,13449.0,175.7725,175.7917,175.6386,175.7151,13449.0
2021-04-08 10:50:00,183.71,183.95,183.65,183.91,13715.0,175.7438,175.9734,175.6864,175.9352,13715.0
2021-04-08 10:55:00,183.95,183.97,183.8,183.89,11643.0,175.9734,175.9926,175.8299,175.916,11643.0
2021-04-08 11:00:00,183.83,183.83,183.58,183.79,11443.0,175.8586,175.8586,175.6195,175.8204,11443.0
2021-04-08 11:05:00,183.81,183.81,183.42,183.56,11234.0,175.8395,175.8395,175.4664,175.6004,11234.0
2021-04-08 11:10:00,183.57,183.59,183.36,183.4,9652.0,175.6099,175.629,175.409,175.4473,9652.0
2021-04-08 11:15:00,183.46,183.74,183.35,183.69,9945.0,175.5047,175.7725,175.3995,175.7247,9945.0
2021-04-08 11:20:00,183.76,183.83,183.51,183.6,11015.0,175.7917,175.8586,175.5525,175.6386,11015.0
2021-04-08 11:25:00,183.53,183.63,183.37,183.48,8289.0,175.5717,175.6673,175.4186,175.5238,8289.0
2021-04-08 11:30:00,183.51,183.51,183.14,183.21,10315.0,175.5525,175.5525,175.1986,175.2655,10315.0
2021-04-08 11:35:00,183.23,183.33,183.12,183.12,8447.0,175.2847,175.3803,175.1794,175.1794,8447.0
2021-04-08 11:40:00,183.14,183.22,183.0,183.14,9482.0,175.1986,175.2751,175.0646,175.1986,9482.0
2021-04-08 11:45:00,183.12,183.24,183.09,183.18,7855.0,175.1794,175.2942,175.1507,175.2368,7855.0
2021-04-08 11:50:00,183.16,183.43,183.16,183.34,8226.0,175.2177,175.476,175.2177,175.3899,8226.0
2021-04-08 11:55:00,183.31,183.68,183.18,183.66,30845.0,175.3612,175.7151,175.2368,175.696,30845.0
2021-04-08 12:00:00,183.67,183.68,183.33,183.45,56978.0,175.7056,175.7151,175.3803,175.4951,56978.0
2021-04-08 12:05:00,183.45,183.47,183.35,183.4,15447.0,175.4951,175.5143,175.3995,175.4473,15447.0
2021-04-08 12:10:00,183.4,183.41,183.32,183.4,8560.0,175.4473,175.4569,175.3708,175.4473,8560.0
2021-04-08 12:15:00,183.4,183.45,183.3,183.3,24049.0,175.4473,175.4951,175.3516,175.3516,24049.0
2021-04-08 12:20:00,183.32,183.4,183.25,183.37,12192.0,175.3708,175.4473,175.3038,175.4186,12192.0
2021-04-08 12:25:00,183.41,183.43,183.3,183.38,11240.0,175.4569,175.476,175.3516,175.4282,11240.0
2021-04-08 12:30:00,183.37,183.41,183.3,183.36,7512.0,175.4186,175.4569,175.3516,175.409,7512.0
2021-04-08 12:35:00,183.37,183.42,183.28,183.3,14516.0,175.4186,175.4664,175.3325,175.3516,14516.0
2021-04-08 12:40:00,183.3,183.31,183.22,183.25,8341.0,175.3516,175.3612,175.2751,175.3038,8341.0
2021-04-08 12:45:00,183.27,183.29,183.11,183.21,12415.0,175.3229,175.3421,175.1699,175.2655,12415.0
2021-04-08 12:50:00,183.17,183.26,183.15,183.24,5325.0,175.2273,175.3134,175.2081,175.2942,5325.0
2021-04-08 12:55:00,183.24,183.38,183.21,183.32,9279.0,175.2942,175.4282,175.2655,175.3708,9279.0
2021-04-08 13:00:00,183.25,183.38,183.21,183.34,9849.0,175.3038,175.4282,175.2655,175.3899,9849.0
2021-04-08 13:05:00,183.33,183.35,183.21,183.26,6940.0,175.3803,175.3995,175.2655,175.3134,6940.0
2021-04-08 13:10:00,183.26,183.29,183.21,183.23,7748.0,175.3134,175.3421,175.2655,175.2847,7748.0
2021-04-08 13:15:00,183.22,183.28,183.19,183.2,9169.0,175.2751,175.3325,175.2464,175.256,9169.0
2021-04-08 13:20:00,183.22,183.37,183.2,183.37,9003.0,175.2751,175.4186,175.256,175.4186,9003.0
2021-04-08 13:25:00,183.37,183.37,183.15,183.21,12572.0,175.4186,175.4186,175.2081,175.2655,12572.0
2021-04-08 13:30:00,183.23,183.27,183.19,183.25,10271.0,175.2847,175.3229,175.2464,175.3038,10271.0
2021-04-08 13:35:00,183.21,183.24,183.14,183.15,9878.0,175.2655,175.2942,175.1986,175.2081,9878.0
2021-04-08 13:40:00,183.15,183.2,183.1,183.14,9633.0,175.2081,175.256,175.1603,175.1986,9633.0
2021-04-08 13:45:00,183.12,183.17,183.04,183.08,7819.0,175.1794,175.2273,175.1029,175.1412,7819.0
2021-04-08 13:50:00,183.1,183.21,183.05,183.21,7062.0,175.1603,175.2655,175.1125,175.2655,7062.0
2021-04-08 13:55:00,183.18,183.18,183.04,183.1,5298.0,175.2368,175.2368,175.1029,175.1603,5298.0
2021-04-08 14:00:00,183.06,183.08,182.88,182.98,9724.0,175.122,175.1412,174.9498,175.0455,9724.0
2021-04-08 14:05:00,183.01,183.05,182.91,182.91,7638.0,175.0742,175.1125,174.9785,174.9785,7638.0
2021-04-08 14:10:00,182.96,183.03,182.93,183.02,6771.0,175.0264,175.0933,174.9977,175.0838,6771.0
2021-04-08 14:15:00,182.99,183.15,182.97,183.15,16690.0,175.0551,175.2081,175.0359,175.2081,16690.0
2021-04-08 14:20:00,183.12,183.12,183.01,183.1,11444.0,175.1794,175.1794,175.0742,175.1603,11444.0
2021-04-08 14:25:00,183.07,183.3,183.07,183.25,15258.0,175.1316,175.3516,175.1316,175.3038,15258.0
2021-04-08 14:30:00,183.24,183.43,183.19,183.26,12071.0,175.2942,175.476,175.2464,175.3134,12071.0
2021-04-08 14:35:00,183.27,183.39,183.24,183.37,10775.0,175.3229,175.4377,175.2942,175.4186,10775.0
2021-04-08 14:40:00,183.4,183.5,183.39,183.44,9810.0,175.4473,175.543,175.4377,175.4856,9810.0
2021-04-08 14:45:00,183.43,183.49,183.41,183.48,7320.0,175.476,175.5334,175.4569,175.5238,7320.0
2021-04-08 14:50:00,183.46,183.47,183.32,183.34,8977.0,175.5047,175.5143,175.3708,175.3899,8977.0
2021-04-08 14:55:00,183.31,183.43,183.27,183.41,11488.0,175.3612,175.476,175.3229,175.4569,11488.0
2021-04-08 15:00:00,183.4,183.5,183.36,183.5,8137.0,175.4473,175.543,175.409,175.543,8137.0
2021-04-08 15:05:00,183.5,183.56,183.42,183.56,5759.0,175.543,175.6004,175.4664,175.6004,5759.0
2021-04-08 15:10:00,183.55,183.56,183.41,183.46,9760.0,175.5908,175.6004,175.4569,175.5047,9760.0
2021-04-08 15:15:00,183.44,183.44,183.31,183.31,12598.0,175.4856,175.4856,175.3612,175.3612,12598.0
2021-04-08 15:20:00,183.33,183.35,183.22,183.31,13910.0,175.3803,175.3995,175.2751,175.3612,13910.0
2021-04-08 15:25:00,183.3,183.37,183.06,183.08,12625.0,175.3516,175.4186,175.122,175.1412,12625.0
2021-04-08 15:30:00,183.1,183.18,182.9,182.94,23274.0,175.1603,175.2368,174.969,175.0072,23274.0
2021-04-08 15:35:00,182.94,182.98,182.55,182.57,53695.0,175.0072,175.0455,174.6341,174.6533,53695.0
2021-04-08 15:40:00,182.57,182.9,182.54,182.8,29685.0,174.6533,174.969,174.6246,174.8733,29685.0
2021-04-08 15:45:00,182.78,182.81,182.59,182.7,27527.0,174.8542,174.8829,174.6724,174.7776,27527.0
2021-04-08 15:50:00,182.69,182.76,182.6,182.74,36301.0,174.7681,174.835,174.682,174.8159,36301.0
2021-04-08 15:55:00,182.72,182.79,182.47,182.61,124742.0,174.7968,174.8637,174.5576,174.6915,124742.0
2021-04-09 09:30:00,182.53,183.0,182.46,182.75,62937.0,174.615,175.0646,174.548,174.8255,62937.0
2021-04-09 09:35:00,182.74,182.87,182.44,182.53,29663.0,174.8159,174.9403,174.5289,174.615,29663.0
2021-04-09 09:40:00,182.61,183.15,182.48,183.06,29078.0,174.6915,175.2081,174.5672,175.122,29078.0
2021-04-09 09:45:00,183.05,183.19,182.9,183.14,28594.0,175.1125,175.2464,174.969,175.1986,28594.0
2021-04-09 09:50:00,183.14,183.14,182.81,182.85,9410.0,175.1986,175.1986,174.8829,174.9211,9410.0
2021-04-09 09:55:00,182.82,182.87,182.48,182.78,13679.0,174.8924,174.9403,174.5672,174.8542,13679.0
2021-04-09 10:00:00,182.77,183.14,182.51,183.12,22880.0,174.8446,175.1986,174.5959,175.1794,22880.0
2021-04-09 10:05:00,183.09,183.32,182.96,183.19,29749.0,175.1507,175.3708,175.0264,175.2464,29749.0
2021-04-09 10:10:00,183.06,183.23,182.87,182.92,39355.0,175.122,175.2847,174.9403,174.9881,39355.0
2021-04-09 10:15:00,182.94,183.01,182.67,182.88,16355.0,175.0072,175.0742,174.7489,174.9498,16355.0
2021-04-09 10:20:00,182.88,183.14,182.82,183.09,8550.0,174.9498,175.1986,174.8924,175.1507,8550.0
2021-04-09 10:25:00,183.12,183.18,182.96,182.96,7651.0,175.1794,175.2368,175.0264,175.0264,7651.0
2021-04-09 10:30:00,183.02,183.07,182.87,182.99,11221.0,175.0838,175.1316,174.9403,175.0551,11221.0
2021-04-09 10:35:00,183.0,183.0,182.74,182.81,7637.0,175.0646,175.0646,174.8159,174.8829,7637.0
2021-04-09 10:40:00,182.79,182.84,182.63,182.67,9191.0,174.8637,174.9116,174.7107,174.7489,9191.0
2021-04-09 10:45:00,182.64,182.65,182.41,182.46,12710.0,174.7202,174.7298,174.5002,174.548,12710.0
2021-04-09 10:50:00,182.46,182.65,182.45,182.64,12497.0,174.548,174.7298,174.5385,174.7202,12497.0
2021-04-09 10:55:00,182.68,182.79,182.61,182.61,12328.0,174.7585,174.8637,174.6915,174.6915,12328.0
2021-04-09 11:00:00,182.69,182.73,182.56,182.66,6364.0,174.7681,174.8063,174.6437,174.7394,6364.0
2021-04-09 11:05:00,182.58,182.81,182.57,182.8,9662.0,174.6628,174.8829,174.6533,174.8733,9662.0
2021-04-09 11:10:00,182.77,183.05,182.76,182.94,9138.0,174.8446,175.1125,174.835,175.0072,9138.0
2021-04-09 11:15:00,182.92,182.96,182.71,182.89,12379.0,174.9881,175.0264,174.7872,174.9594,12379.0
2021-04-09 11:20:00,182.91,183.08,182.9,182.9,11663.0,174.9785,175.1412,174.969,174.969,11663.0
2021-04-09 11:25:00,182.93,183.14,182.91,183.0,7225.0,174.9977,175.1986,174.9785,175.0646,7225.0
2021-04-09 11:30:00,183.02,183.23,182.96,183.21,18570.0,175.0838,175.2847,175.0264,175.2655,18570.0
2021-04-09 11:35:00,183.21,183.41,183.17,183.38,12065.0,175.2655,175.4569,175.2273,175.4282,12065.0
2021-04-09 11:40:00,183.39,183.45,183.18,183.19,10490.0,175.4377,175.4951,175.2368,175.2464,10490.0
2021-04-09 11:45:00,183.21,183.33,183.07,183.08,7776.0,175.2655,175.3803,175.1316,175.1412,7776.0
2021-04-09 11:50:00,183.16,183.19,183.08,183.16,4601.0,175.2177,175.2464,175.1412,175.2177,4601.0
2021-04-09 11:55:00,183.19,183.38,183.19,183.27,6157.0,175.2464,175.4282,175.2464,175.3229,6157.0
2021-04-09 12:00:00,183.33,183.34,183.19,183.21,7202.0,175.3803,175.3899,175.2464,175.2655,7202.0
2021-04-09 12:05:00,183.2,183.24,183.08,183.08,4452.0,175.256,175.2942,175.1412,175.1412,4452.0
2021-04-09 12:10:00,183.14,183.16,182.98,183.05,8751.0,175.1986,175.2177,175.0455,175.1125,8751.0
2021-04-09 12:15:00,183.05,183.09,183.0,183.04,7733.0,175.1125,175.1507,175.0646,175.1029,7733.0
2021-04-09 12:20:00,183.03,183.04,182.89,182.98,9076.0,175.0933,175.1029,174.9594,175.0455,9076.0
2021-04-09 12:25:00,183.01,183.07,182.85,183.07,5401.0,175.0742,175.1316,174.9211,175.1316,5401.0
2021-04-09 12:30:00,183.03,183.04,182.96,183.0,2027.0,175.0933,175.1029,175.0264,175.0646,2027.0
2021-04-09 12:35:00,183.04,183.1,182.98,183.03,6207.0,175.1029,175.1603,175.0455,175.0933,6207.0
2021-04-09 12:40:00,183.03,183.11,182.98,183.02,16694.0,175.0933,175.1699,175.0455,175.0838,16694.0
2021-04-09 12:45:00,183.05,183.14,183.03,183.07,5787.0,175.1125,175.1986,175.0933,175.1316,5787.0
2021-04-09 12:50:00,183.07,183.28,183.0,183.2,16570.0,175.1316,175.3325,175.0646,175.256,16570.0
2021-04-09 12:55:00,183.2,183.23,183.0,183.19,25834.0,175.256,175.2847,175.0646,175.2464,25834.0
2021-04-09 13:00:00,183.16,183.28,183.07,183.07,5372.0,175.2177,175.3325,175.1316,175.1316,5372.0
2021-04-09 13:05:00,183.1,183.13,182.95,183.04,5969.0,175.1603,175.189,175.0168,175.1029,5969.0
2021-04-09 13:10:00,183.0,183.11,182.91,183.05,10378.0,175.0646,175.1699,174.9785,175.1125,10378.0
2021-04-09 13:15:00,183.02,183.23,183.01,183.23,11134.0,175.0838,175.2847,175.0742,175.2847,11134.0
2021-04-09 13:20:00,183.2,183.27,183.12,183.16,27557.0,175.256,175.3229,175.1794,175.2177,27557.0
2021-04-09 13:25:00,183.14,183.23,183.04,183.18,10128.0,175.1986,175.2847,175.1029,175.2368,10128.0
2021-04-09 13:30:00,183.19,183.22,183.04,183.09,9456.0,175.2464,175.2751,175.1029,175.1507,9456.0
2021-04-09 13:35:00,183.06,183.06,182.91,182.96,7770.0,175.122,175.122,174.9785,175.0264,7770.0
2021-04-09 13:40:00,182.99,183.12,182.99,183.08,6925.0,175.0551,175.1794,175.0551,175.1412,6925.0
2021-04-09 13:45:00,183.08,183.22,183.06,183.08,9518.0,175.1412,175.2751,175.122,175.1412,9518.0
2021-04-09 13:50:00,183.08,183.18,182.98,183.15,8187.0,175.1412,175.2368,175.0455,175.2081,8187.0
2021-04-09 13:55:00,183.13,183.19,183.02,183.09,14916.0,175.189,175.2464,175.0838,175.1507,14916.0
2021-04-09 14:00:00,183.12,183.14,182.97,183.02,11149.0,175.1794,175.1986,175.0359,175.0838,11149.0
2021-04-09 14:05:00,183.04,183.08,183.0,183.03,7745.0,175.1029,175.1412,175.0646,175.0933,7745.0
2021-04-09 14:10:00,183.03,183.04,182.91,183.0,8990.0,175.0933,175.1029,174.9785,175.0646,8990.0
2021-04-09 14:15:00,182.97,183.02,182.89,182.94,10515.0,175.0359,175.0838,174.9594,175.0072,10515.0
2021-04-09 14:20:00,182.93,183.12,182.9,183.12,14007.0,174.9977,175.1794,174.969,175.1794,14007.0
2021-04-09 14:25:00,183.1,183.4,183.09,183.4,7974.0,175.1603,175.4473,175.1507,175.4473,7974.0
2021-04-09 14:30:00,183.41,183.55,183.32,183.47,10909.0,175.4569,175.5908,175.3708,175.5143,10909.0
2021-04-09 14:35:00,183.48,183.59,183.45,183.52,6792.0,175.5238,175.629,175.4951,175.5621,6792.0
2021-04-09 14:40:00,183.51,183.54,183.42,183.5,9587.0,175.5525,175.5812,175.4664,175.543,9587.0
2021-04-09 14:45:00,183.45,183.52,183.35,183.52,39256.0,175.4951,175.5621,175.3995,175.5621,39256.0
2021-04-09 14:50:00,183.56,183.57,183.35,183.35,6972.0,175.6004,175.6099,175.3995,175.3995,6972.0
2021-04-09 14:55:00,183.37,183.42,183.31,183.42,4724.0,175.4186,175.4664,175.3612,175.4664,4724.0
2021-04-09 15:00:00,183.43,183.51,183.42,183.46,7358.0,175.476,175.5525,175.4664,175.5047,7358.0
2021-04-09 15:05:00,183.44,183.49,183.37,183.43,6496.0,175.4856,175.5334,175.4186,175.476,6496.0
2021-04-09 15:10:00,183.44,183.48,183.26,183.27,6789.0,175.4856,175.5238,175.3134,175.3229,6789.0
2021-04-09 15:15:00,183.31,183.53,183.28,183.53,11183.0,175.3612,175.5717,175.3325,175.5717,11183.0
2021-04-09 15:20:00,183.52,183.91,183.5,183.91,13066.0,175.5621,175.9352,175.543,175.9352,13066.0
2021-04-09 15:25:00,183.92,184.11,183.8,184.07,27837.0,175.9447,176.1265,175.8299,176.0882,27837.0
2021-04-09 15:30:00,184.08,184.2,183.96,184.17,25267.0,176.0978,176.2126,175.983,176.1839,25267.0
2021-04-09 15:35:00,184.17,184.68,184.17,184.51,110895.0,176.1839,176.6718,176.1839,176.5092,110895.0
2021-04-09 15:40:00,184.49,184.83,184.23,184.38,143070.0,176.49,176.8153,176.2413,176.3848,143070.0
2021-04-09 15:45:00,184.41,185.14,184.4,184.58,110511.0,176.4135,177.1118,176.4039,176.5761,110511.0
2021-04-09 15:50:00,184.57,184.78,184.43,184.5,54259.0,176.5666,176.7674,176.4326,176.4996,54259.0
2021-04-09 15:55:00,184.49,184.73,184.24,184.49,171831.0,176.49,176.7196,176.2509,176.49,171831.0
2021-04-12 09:30:00,183.43,183.94,182.17,182.5,104203.0,175.476,175.9639,174.2706,174.5863,104203.0
2021-04-12 09:35:00,182.67,182.69,181.83,182.4,60685.0,174.7489,174.7681,173.9454,174.4907,60685.0
2021-04-12 09:40:00,182.3,182.43,181.9,182.22,23787.0,174.395,174.5194,174.0123,174.3185,23787.0
2021-04-12 09:45:00,182.18,182.69,182.07,182.54,29235.0,174.2802,174.7681,174.175,174.6246,29235.0
2021-04-12 09:50:00,182.52,182.85,182.4,182.78,29841.0,174.6054,174.9211,174.4907,174.8542,29841.0
2021-04-12 09:55:00,182.84,182.96,182.5,182.51,23048.0,174.9116,175.0264,174.5863,174.5959,23048.0
2021-04-12 10:00:00,182.48,182.61,182.29,182.47,34450.0,174.5672,174.6915,174.3854,174.5576,34450.0
2021-04-12 10:05:00,182.51,182.51,181.89,181.97,20262.0,174.5959,174.5959,174.0028,174.0793,20262.0
2021-04-12 10:10:00,181.94,182.13,181.77,181.81,20829.0,174.0506,174.2324,173.888,173.9262,20829.0
2021-04-12 10:15:00,181.86,181.97,181.31,181.32,33959.0,173.9741,174.0793,173.4479,173.4575,33959.0
2021-04-12 10:20:00,181.39,181.58,181.26,181.35,22147.0,173.5244,173.7062,173.4001,173.4862,22147.0
2021-04-12 10:25:00,181.31,181.32,181.03,181.27,29050.0,173.4479,173.4575,173.1801,173.4097,29050.0
2021-04-12 10:30:00,181.3,181.45,181.16,181.25,11608.0,173.4384,173.5818,173.3044,173.3905,11608.0
2021-04-12 10:35:00,181.26,181.44,181.18,181.23,19866.0,173.4001,173.5723,173.3236,173.3714,19866.0
2021-04-12 10:40:00,181.25,181.25,180.88,181.04,50268.0,173.3905,173.3905,173.0366,173.1896,50268.0
2021-04-12 10:45:00,181.02,181.37,181.02,181.21,14687.0,173.1705,173.5053,173.1705,173.3523,14687.0
2021-04-12 10:50:00,181.22,181.45,181.13,181.31,22237.0,173.3618,173.5818,173.2757,173.4479,22237.0
2021-04-12 10:55:00,181.33,181.43,181.29,181.37,21403.0,173.467,173.5627,173.4288,173.5053,21403.0
2021-04-12 11:00:00,181.42,181.5,181.29,181.33,10522.0,173.5531,173.6297,173.4288,173.467,10522.0
2021-04-12 11:05:00,181.27,181.52,181.26,181.41,26007.0,173.4097,173.6488,173.4001,173.5436,26007.0
2021-04-12 11:10:00,181.41,181.46,181.29,181.43,9723.0,173.5436,173.5914,173.4288,173.5627,9723.0
2021-04-12 11:15:00,181.45,181.57,181.21,181.55,14709.0,173.5818,173.6966,173.3523,173.6775,14709.0
2021-04-12 11:20:00,181.57,181.63,181.49,181.57,14616.0,173.6966,173.754,173.6201,173.6966,14616.0
2021-04-12 11:25:00,181.55,181.68,181.52,181.66,7855.0,173.6775,173.8019,173.6488,173.7827,7855.0
2021-04-12 11:30:00,181.69,181.94,181.58,181.88,10595.0,173.8114,174.0506,173.7062,173.9932,10595.0
2021-04-12 11:35:00,181.86,181.93,181.81,181.93,6455.0,173.9741,174.041,173.9262,174.041,6455.0
2021-04-12 11:40:00,181.92,181.96,181.81,181.96,14542.0,174.0315,174.0697,173.9262,174.0697,14542.0
2021-04-12 11:45:00,181.93,181.95,181.85,181.92,7591.0,174.041,174.0602,173.9645,174.0315,7591.0
2021-04-12 11:50:00,181.92,181.96,181.84,181.86,21733.0,174.0315,174.0697,173.9549,173.9741,21733.0
2021-04-12 11:55:00,181.92,182.02,181.82,182.0,20331.0,174.0315,174.1271,173.9358,174.108,20331.0
2021-04-12 12:00:00,182.02,182.23,181.9,182.23,8433.0,174.1271,174.328,174.0123,174.328,8433.0
2021-04-12 12:05:00,182.23,182.28,182.17,182.18,5522.0,174.328,174.3759,174.2706,174.2802,5522.0
2021-04-12 12:10:00,182.15,182.21,182.07,182.11,8806.0,174.2515,174.3089,174.175,174.2132,8806.0
2021-04-12 12:15:00,182.05,182.17,181.92,182.17,9042.0,174.1558,174.2706,174.0315,174.2706,9042.0
2021-04-12 12:20:00,182.14,182.28,182.13,182.2,9139.0,174.2419,174.3759,174.2324,174.2993,9139.0
2021-04-12 12:25:00,182.21,182.3,182.2,182.28,16554.0,174.3089,174.395,174.2993,174.3759,16554.0
2021-04-12 12:30:00,182.28,182.55,182.27,182.55,6991.0,174.3759,174.6341,174.3663,174.6341,6991.0
2021-04-12 12:35:00,182.55,182.57,182.43,182.47,10008.0,174.6341,174.6533,174.5194,174.5576,10008.0
2021-04-12 12:40:00,182.49,182.55,182.43,182.53,7327.0,174.5767,174.6341,174.5194,174.615,7327.0
2021-04-12 12:45:00,182.52,182.55,182.41,182.44,8270.0,174.6054,174.6341,174.5002,174.5289,8270.0
2021-04-12 12:50:00,182.43,182.56,182.4,182.56,6245.0,174.5194,174.6437,174.4907,174.6437,6245.0
2021-04-12 12:55:00,182.56,182.64,182.56,182.56,4308.0,174.6437,174.7202,174.6437,174.6437,4308.0
2021-04-12 13:00:00,182.58,182.62,182.47,182.47,7114.0,174.6628,174.7011,174.5576,174.5576,7114.0
2021-04-12 13:05:00,182.49,182.52,182.39,182.48,8775.0,174.5767,174.6054,174.4811,174.5672,8775.0
2021-04-12 13:10:00,182.47,182.52,182.3,182.3,6787.0,174.5576,174.6054,174.395,174.395,6787.0
2021-04-12 13:15:00,182.31,182.43,182.26,182.43,8698.0,174.4046,174.5194,174.3567,174.5194,8698.0
2021-04-12 13:20:00,182.4,182.47,182.29,182.32,13249.0,174.4907,174.5576,174.3854,174.4141,13249.0
2021-04-12 13:25:00,182.35,182.42,182.28,182.32,6254.0,174.4428,174.5098,174.3759,174.4141,6254.0
2021-04-12 13:30:00,182.36,182.36,182.07,182.13,11569.0,174.4524,174.4524,174.175,174.2324,11569.0
2021-04-12 13:35:00,182.14,182.14,181.51,181.56,65667.0,174.2419,174.2419,173.6392,173.6871,65667.0
2021-04-12 13:40:00,181.56,182.04,181.42,181.94,27926.0,173.6871,174.1463,173.5531,174.0506,27926.0
2021-04-12 13:45:00,182.0,182.15,181.97,182.06,6888.0,174.108,174.2515,174.0793,174.1654,6888.0
2021-04-12 13:50:00,182.06,182.09,181.98,182.02,8747.0,174.1654,174.1941,174.0889,174.1271,8747.0
2021-04-12 13:55:00,182.01,182.02,181.6,181.67,13950.0,174.1176,174.1271,173.7253,173.7923,13950.0
2021-04-12 14:00:00,181.73,182.05,181.69,181.93,12504.0,173.8497,174.1558,173.8114,174.041,12504.0
2021-04-12 14:05:00,181.9,182.01,181.85,181.97,8234.0,174.0123,174.1176,173.9645,174.0793,8234.0
2021-04-12 14:10:00,182.01,182.01,181.84,181.91,10906.0,174.1176,174.1176,173.9549,174.0219,10906.0
2021-04-12 14:15:00,181.94,182.01,181.89,181.98,8047.0,174.0506,174.1176,174.0028,174.0889,8047.0
2021-04-12 14:20:00,181.99,182.02,181.85,181.93,9129.0,174.0984,174.1271,173.9645,174.041,9129.0
2021-04-12 14:25:00,181.91,182.03,181.82,182.0,10408.0,174.0219,174.1367,173.9358,174.108,10408.0
2021-04-12 14:30:00,181.95,181.95,181.68,181.69,7495.0,174.0602,174.0602,173.8019,173.8114,7495.0
2021-04-12 14:35:00,181.7,181.84,181.7,181.81,5719.0,173.821,173.9549,173.821,173.9262,5719.0
2021-04-12 14:40:00,181.81,182.02,181.79,182.02,8810.0,173.9262,174.1271,173.9071,174.1271,8810.0
2021-04-12 14:45:00,182.09,182.16,181.9,182.0,8194.0,174.1941,174.2611,174.0123,174.108,8194.0
2021-04-12 14:50:00,182.03,182.03,181.82,181.87,11765.0,174.1367,174.1367,173.9358,173.9836,11765.0
2021-04-12 14:55:00,181.9,181.92,181.84,181.89,10277.0,174.0123,174.0315,173.9549,174.0028,10277.0
2021-04-12 15:00:00,181.9,182.03,181.88,181.95,7800.0,174.0123,174.1367,173.9932,174.0602,7800.0
2021-04-12 15:05:00,181.95,182.06,181.94,182.0,11636.0,174.0602,174.1654,174.0506,174.108,11636.0
2021-04-12 15:10:00,182.01,182.03,181.88,181.93,6137.0,174.1176,174.1367,173.9932,174.041,6137.0
2021-04-12 15:15:00,181.96,181.99,181.84,181.85,14098.0,174.0697,174.0984,173.9549,173.9645,14098.0
2021-04-12 15:20:00,181.83,181.86,181.71,181.83,13650.0,173.9454,173.9741,173.8306,173.9454,13650.0
2021-04-12 15:25:00,181.76,181.83,181.7,181.75,11815.0,173.8784,173.9454,173.821,173.8688,11815.0
2021-04-12 15:30:00,181.76,181.83,181.67,181.79,19623.0,173.8784,173.9454,173.7923,173.9071,19623.0
2021-04-12 15:35:00,181.75,181.8,181.67,181.71,26188.0,173.8688,173.9167,173.7923,173.8306,26188.0
2021-04-12 15:40:00,181.7,181.75,181.62,181.67,28346.0,173.821,173.8688,173.7445,173.7923,28346.0
2021-04-12 15:45:00,181.67,181.74,181.45,181.73,33410.0,173.7923,173.8593,173.5818,173.8497,33410.0
2021-04-12 15:50:00,181.65,181.93,181.63,181.84,43716.0,173.7732,174.041,173.754,173.9549,43716.0
2021-04-12 15:55:00,181.86,181.95,181.59,181.82,162615.0,173.9741,174.0602,173.7158,173.9358,162615.0
2021-04-13 09:30:00,181.18,181.98,181.18,181.85,46276.0,173.3236,174.0889,173.3236,173.9645,46276.0
2021-04-13 09:35:00,181.85,182.3,181.61,182.3,51789.0,173.9645,174.395,173.7349,174.395,51789.0
2021-04-13 09:40:00,182.27,182.52,182.06,182.29,21888.0,174.3663,174.6054,174.1654,174.3854,21888.0
2021-04-13 09:45:00,182.35,182.73,182.13,182.45,13333.0,174.4428,174.8063,174.2324,174.5385,13333.0
2021-04-13 09:50:00,182.53,182.63,182.26,182.3,15724.0,174.615,174.7107,174.3567,174.395,15724.0
2021-04-13 09:55:00,182.32,182.84,182.28,182.84,10584.0,174.4141,174.9116,174.3759,174.9116,10584.0
2021-04-13 10:00:00,182.75,183.08,182.67,182.95,23506.0,174.8255,175.1412,174.7489,175.0168,23506.0
2021-04-13 10:05:00,182.95,182.95,182.35,182.45,16698.0,175.0168,175.0168,174.4428,174.5385,16698.0
2021-04-13 10:10:00,182.39,182.43,182.13,182.19,7288.0,174.4811,174.5194,174.2324,174.2898,7288.0
2021-04-13 10:15:00,182.2,182.5,182.08,182.44,7179.0,174.2993,174.5863,174.1845,174.5289,7179.0
2021-04-13 10:20:00,182.54,182.81,182.53,182.81,13564.0,174.6246,174.8829,174.615,174.8829,13564.0
2021-04-13 10:25:00,182.81,183.31,182.7,183.3,30635.0,174.8829,175.3612,174.7776,175.3516,30635.0
2021-04-13 10:30:00,183.31,183.44,182.94,183.01,26637.0,175.3612,175.4856,175.0072,175.0742,26637.0
2021-04-13 10:35:00,183.02,183.02,182.69,182.88,14191.0,175.0838,175.0838,174.7681,174.9498,14191.0
2021-04-13 10:40:00,182.82,182.82,182.55,182.59,8129.0,174.8924,174.8924,174.6341,174.6724,8129.0
2021-04-13 10:45:00,182.63,182.63,182.39,182.46,17572.0,174.7107,174.7107,174.4811,174.548,17572.0
2021-04-13 10:50:00,182.43,182.64,182.32,182.43,13573.0,174.5194,174.7202,174.4141,174.5194,13573.0
2021-04-13 10:55:00,182.4,182.5,182.27,182.27,10154.0,174.4907,174.5863,174.3663,174.3663,10154.0
2021-04-13 11:00:00,182.26,182.27,181.96,182.01,9393.0,174.3567,174.3663,174.0697,174.1176,9393.0
2021-04-13 11:05:00,182.0,182.13,181.93,182.13,10288.0,174.108,174.2324,174.041,174.2324,10288.0
2021-04-13 11:10:00,182.06,182.33,181.9,182.15,41750.0,174.1654,174.4237,174.0123,174.2515,41750.0
2021-04-13 11:15:00,182.15,182.27,182.02,182.26,14469.0,174.2515,174.3663,174.1271,174.3567,14469.0
2021-04-13 11:20:00,182.23,182.61,182.12,182.49,8867.0,174.328,174.6915,174.2228,174.5767,8867.0
2021-04-13 11:25:00,182.45,182.46,182.26,182.39,5158.0,174.5385,174.548,174.3567,174.4811,5158.0
2021-04-13 11:30:00,182.36,182.36,181.99,182.12,13530.0,174.4524,174.4524,174.0984,174.2228,13530.0
2021-04-13 11:35:00,182.06,182.09,181.93,182.08,11066.0,174.1654,174.1941,174.041,174.1845,11066.0
2021-04-13 11:40:00,182.1,182.18,182.0,182.18,5449.0,174.2037,174.2802,174.108,174.2802,5449.0
2021-04-13 11:45:00,182.18,182.29,182.15,182.15,9414.0,174.2802,174.3854,174.2515,174.2515,9414.0
2021-04-13 11:50:00,182.16,182.16,181.75,181.75,6350.0,174.2611,174.2611,173.8688,173.8688,6350.0
2021-04-13 11:55:00,181.74,182.0,181.72,181.93,9303.0,173.8593,174.108,173.8401,174.041,9303.0
2021-04-13 12:00:00,181.93,181.99,181.89,181.91,6299.0,174.041,174.0984,174.0028,174.0219,6299.0
2021-04-13 12:05:00,181.93,181.93,181.61,181.61,8007.0,174.041,174.041,173.7349,173.7349,8007.0
2021-04-13 12:10:00,181.66,181.86,181.59,181.77,14196.0,173.7827,173.9741,173.7158,173.888,14196.0
2021-04-13 12:15:00,181.74,181.74,181.56,181.66,13988.0,173.8593,173.8593,173.6871,173.7827,13988.0
2021-04-13 12:20:00,181.67,182.04,181.65,181.91,11351.0,173.7923,174.1463,173.7732,174.0219,11351.0
2021-04-13 12:25:00,181.92,182.08,181.84,181.95,9265.0,174.0315,174.1845,173.9549,174.0602,9265.0
2021-04-13 12:30:00,181.89,182.11,181.89,182.04,6443.0,174.0028,174.2132,174.0028,174.1463,6443.0
2021-04-13 12:35:00,182.04,182.16,182.01,182.02,11232.0,174.1463,174.2611,174.1176,174.1271,11232.0
2021-04-13 12:40:00,182.04,182.21,182.01,182.13,9753.0,174.1463,174.3089,174.1176,174.2324,9753.0
2021-04-13 12:45:00,182.14,182.17,181.98,182.0,6107.0,174.2419,174.2706,174.0889,174.108,6107.0
2021-04-13 12:50:00,182.03,182.11,181.91,182.05,9245.0,174.1367,174.2132,174.0219,174.1558,9245.0
2021-04-13 12:55:00,182.06,182.06,181.91,182.03,7649.0,174.1654,174.1654,174.0219,174.1367,7649.0
2021-04-13 13:00:00,182.05,182.05,181.81,181.87,7326.0,174.1558,174.1558,173.9262,173.9836,7326.0
2021-04-13 13:05:00,181.87,181.93,181.68,181.68,8384.0,173.9836,174.041,173.8019,173.8019,8384.0
2021-04-13 13:10:00,181.69,181.71,181.53,181.65,15306.0,173.8114,173.8306,173.6584,173.7732,15306.0
2021-04-13 13:15:00,181.64,181.74,181.61,181.74,7234.0,173.7636,173.8593,173.7349,173.8593,7234.0
2021-04-13 13:20:00,181.73,181.91,181.7,181.84,7442.0,173.8497,174.0219,173.821,173.9549,7442.0
2021-04-13 13:25:00,181.85,181.96,181.8,181.8,9957.0,173.9645,174.0697,173.9167,173.9167,9957.0
2021-04-13 13:30:00,181.8,181.81,181.69,181.71,9517.0,173.9167,173.9262,173.8114,173.8306,9517.0
2021-04-13 13:35:00,181.72,181.78,181.7,181.71,6272.0,173.8401,173.8975,173.821,173.8306,6272.0
2021-04-13 13:40:00,181.72,181.78,181.7,181.75,6361.0,173.8401,173.8975,173.821,173.8688,6361.0
2021-04-13 13:45:00,181.68,181.78,181.68,181.75,11781.0,173.8019,173.8975,173.8019,173.8688,11781.0
2021-04-13 13:50:00,181.72,181.72,181.62,181.65,10185.0,173.8401,173.8401,173.7445,173.7732,10185.0
2021-04-13 13:55:00,181.62,181.69,181.62,181.64,7517.0,173.7445,173.8114,173.7445,173.7636,7517.0
2021-04-13 14:00:00,181.65,181.8,181.65,181.78,8213.0,173.7732,173.9167,173.7732,173.8975,8213.0
2021-04-13 14:05:00,181.78,181.88,181.76,181.86,7825.0,173.8975,173.9932,173.8784,173.9741,7825.0
2021-04-13 14:10:00,181.83,182.04,181.83,182.0,7279.0,173.9454,174.1463,173.9454,174.108,7279.0
2021-04-13 14:15:00,181.98,182.01,181.85,181.91,6997.0,174.0889,174.1176,173.9645,174.0219,6997.0
2021-04-13 14:20:00,181.92,182.0,181.89,181.96,6331.0,174.0315,174.108,174.0028,174.0697,6331.0
2021-04-13 14:25:00,182.04,182.16,181.96,182.16,14238.0,174.1463,174.2611,174.0697,174.2611,14238.0
2021-04-13 14:30:00,182.13,182.17,182.02,182.13,7769.0,174.2324,174.2706,174.1271,174.2324,7769.0
2021-04-13 14:35:00,182.1,182.22,182.05,182.2,11792.0,174.2037,174.3185,174.1558,174.2993,11792.0
2021-04-13 14:40:00,182.1,182.21,182.07,182.19,5832.0,174.2037,174.3089,174.175,174.2898,5832.0
2021-04-13 14:45:00,182.2,182.52,182.2,182.5,13041.0,174.2993,174.6054,174.2993,174.5863,13041.0
2021-04-13 14:50:00,182.5,182.56,182.37,182.56,7582.0,174.5863,174.6437,174.462,174.6437,7582.0
2021-04-13 14:55:00,182.53,182.79,182.53,182.69,9031.0,174.615,174.8637,174.615,174.7681,9031.0
2021-04-13 15:00:00,182.72,182.8,182.6,182.8,31371.0,174.7968,174.8733,174.682,174.8733,31371.0
2021-04-13 15:05:00,182.76,182.85,182.64,182.85,5212.0,174.835,174.9211,174.7202,174.9211,5212.0
2021-04-13 15:10:00,182.88,182.96,182.86,182.94,10637.0,174.9498,175.0264,174.9307,175.0072,10637.0
2021-04-13 15:15:00,182.93,182.98,182.7,182.78,12192.0,174.9977,175.0455,174.7776,174.8542,12192.0
2021-04-13 15:20:00,182.81,183.13,182.78,183.1,14157.0,174.8829,175.189,174.8542,175.1603,14157.0
2021-04-13 15:25:00,183.14,183.14,182.98,182.98,9258.0,175.1986,175.1986,175.0455,175.0455,9258.0
2021-04-13 15:30:00,182.99,183.0,182.73,182.85,21947.0,175.0551,175.0646,174.8063,174.9211,21947.0
2021-04-13 15:35:00,182.84,183.64,182.79,183.15,204486.0,174.9116,175.6769,174.8637,175.2081,204486.0
2021-04-13 15:40:00,183.13,183.43,183.08,183.14,88516.0,175.189,175.476,175.1412,175.1986,88516.0
2021-04-13 15:45:00,183.11,183.11,182.91,183.04,63550.0,175.1699,175.1699,174.9785,175.1029,63550.0
2021-04-13 15:50:00,183.04,183.08,182.74,182.81,86391.0,175.1029,175.1412,174.8159,174.8829,86391.0
2021-04-13 15:55:00,182.83,182.83,182.44,182.55,178775.0,174.902,174.902,174.5289,174.6341,178775.0
2021-04-14 09:30:00,182.59,182.72,182.11,182.16,73282.0,174.6724,174.7968,174.2132,174.2611,73282.0
2021-04-14 09:35:00,182.21,182.77,182.05,182.77,32427.0,174.3089,174.8446,174.1558,174.8446,32427.0
2021-04-14 09:40:00,182.87,183.59,182.75,183.19,21289.0,174.9403,175.629,174.8255,175.2464,21289.0
2021-04-14 09:45:00,183.07,183.43,183.07,183.4,11958.0,175.1316,175.476,175.1316,175.4473,11958.0
2021-04-14 09:50:00,183.45,183.46,182.76,183.01,23906.0,175.4951,175.5047,174.835,175.0742,23906.0
2021-04-14 09:55:00,183.12,183.34,183.01,183.22,9778.0,175.1794,175.3899,175.0742,175.2751,9778.0
2021-04-14 10:00:00,183.28,183.35,183.1,183.18,11328.0,175.3325,175.3995,175.1603,175.2368,11328.0
2021-04-14 10:05:00,183.16,183.5,183.11,183.39,14137.0,175.2177,175.543,175.1699,175.4377,14137.0
2021-04-14 10:10:00,183.38,183.9,183.27,183.82,13179.0,175.4282,175.9256,175.3229,175.8491,13179.0
2021-04-14 10:15:00,183.84,184.21,183.82,184.09,22641.0,175.8682,176.2222,175.8491,176.1074,22641.0
2021-04-14 10:20:00,184.14,184.29,183.76,183.76,6795.0,176.1552,176.2987,175.7917,175.7917,6795.0
2021-04-14 10:25:00,183.8,184.03,183.7,183.7,6695.0,175.8299,176.05,175.7343,175.7343,6695.0
2021-04-14 10:30:00,183.74,184.01,183.74,183.92,10390.0,175.7725,176.0308,175.7725,175.9447,10390.0
2021-04-14 10:35:00,183.93,183.94,183.47,183.54,14756.0,175.9543,175.9639,175.5143,175.5812,14756.0
2021-04-14 10:40:00,183.6,183.95,183.6,183.87,7387.0,175.6386,175.9734,175.6386,175.8969,7387.0
2021-04-14 10:45:00,183.95,184.1,183.88,183.98,9134.0,175.9734,176.1169,175.9065,176.0021,9134.0
2021-04-14 10:50:00,183.89,184.01,183.74,183.92,9386.0,175.916,176.0308,175.7725,175.9447,9386.0
2021-04-14 10:55:00,183.94,183.97,183.69,183.7,11320.0,175.9639,175.9926,175.7247,175.7343,11320.0
2021-04-14 11:00:00,183.68,184.02,183.59,183.69,20127.0,175.7151,176.0404,175.629,175.7247,20127.0
2021-04-14 11:05:00,183.65,184.14,183.65,184.09,8003.0,175.6864,176.1552,175.6864,176.1074,8003.0
2021-04-14 11:10:00,184.11,184.21,184.0,184.15,10405.0,176.1265,176.2222,176.0213,176.1648,10405.0
2021-04-14 11:15:00,184.12,184.19,184.05,184.06,8220.0,176.1361,176.203,176.0691,176.0787,8220.0
2021-04-14 11:20:00,184.08,184.27,184.05,184.19,13487.0,176.0978,176.2796,176.0691,176.203,13487.0
2021-04-14 11:25:00,184.24,184.45,184.19,184.24,10313.0,176.2509,176.4518,176.203,176.2509,10313.0
2021-04-14 11:30:00,184.26,184.27,184.13,184.15,8901.0,176.27,176.2796,176.1456,176.1648,8901.0
2021-04-14 11:35:00,184.11,184.11,183.94,183.98,5810.0,176.1265,176.1265,175.9639,176.0021,5810.0
2021-04-14 11:40:00,183.94,184.03,183.79,183.81,6379.0,175.9639,176.05,175.8204,175.8395,6379.0
2021-04-14 11:45:00,183.82,183.96,183.81,183.93,4927.0,175.8491,175.983,175.8395,175.9543,4927.0
2021-04-14 11:50:00,183.96,184.13,183.95,184.08,7733.0,175.983,176.1456,175.9734,176.0978,7733.0
2021-04-14 11:55:00,184.07,184.4,184.06,184.4,7028.0,176.0882,176.4039,176.0787,176.4039,7028.0
2021-04-14 12:00:00,184.36,184.4,184.28,184.32,5759.0,176.3657,176.4039,176.2891,176.3274,5759.0
2021-04-14 12:05:00,184.25,184.34,184.2,184.33,2387.0,176.2604,176.3465,176.2126,176.337,2387.0
2021-04-14 12:10:00,184.31,184.47,184.3,184.37,5900.0,176.3178,176.4709,176.3083,176.3752,5900.0
2021-04-14 12:15:00,184.38,184.43,184.27,184.28,5991.0,176.3848,176.4326,176.2796,176.2891,5991.0
2021-04-14 12:20:00,184.28,184.3,184.1,184.1,4601.0,176.2891,176.3083,176.1169,176.1169,4601.0
2021-04-14 12:25:00,184.09,184.13,184.02,184.07,5478.0,176.1074,176.1456,176.0404,176.0882,5478.0
2021-04-14 12:30:00,184.05,184.1,183.93,183.97,8189.0,176.0691,176.1169,175.9543,175.9926,8189.0
2021-04-14 12:35:00,183.96,184.03,183.93,183.97,4575.0,175.983,176.05,175.9543,175.9926,4575.0
2021-04-14 12:40:00,183.95,184.04,183.91,183.98,4515.0,175.9734,176.0595,175.9352,176.0021,4515.0
2021-04-14 12:45:00,183.97,184.01,183.75,183.85,8019.0,175.9926,176.0308,175.7821,175.8778,8019.0
2021-04-14 12:50:00,183.99,184.01,183.93,183.93,4679.0,176.0117,176.0308,175.9543,175.9543,4679.0
2021-04-14 12:55:00,183.92,184.0,183.9,184.0,4613.0,175.9447,176.0213,175.9256,176.0213,4613.0
2021-04-14 13:00:00,183.95,183.98,183.87,183.87,5420.0,175.9734,176.0021,175.8969,175.8969,5420.0
2021-04-14 13:05:00,183.9,183.95,183.85,183.89,8373.0,175.9256,175.9734,175.8778,175.916,8373.0
2021-04-14 13:10:00,183.92,183.92,183.74,183.77,4699.0,175.9447,175.9447,175.7725,175.8012,4699.0
2021-04-14 13:15:00,183.73,183.82,183.64,183.65,3671.0,175.763,175.8491,175.6769,175.6864,3671.0
2021-04-14 13:20:00,183.71,183.79,183.57,183.74,4691.0,175.7438,175.8204,175.6099,175.7725,4691.0
2021-04-14 13:25:00,183.78,183.79,183.69,183.78,5112.0,175.8108,175.8204,175.7247,175.8108,5112.0
2021-04-14 13:30:00,183.7,183.73,183.61,183.67,8037.0,175.7343,175.763,175.6482,175.7056,8037.0
2021-04-14 13:35:00,183.68,183.69,183.5,183.5,9726.0,175.7151,175.7247,175.543,175.543,9726.0
2021-04-14 13:40:00,183.52,183.6,183.49,183.58,7235.0,175.5621,175.6386,175.5334,175.6195,7235.0
2021-04-14 13:45:00,183.56,183.6,183.39,183.6,14787.0,175.6004,175.6386,175.4377,175.6386,14787.0
2021-04-14 13:50:00,183.57,183.57,183.4,183.5,8313.0,175.6099,175.6099,175.4473,175.543,8313.0
2021-04-14 13:55:00,183.49,183.56,183.2,183.26,20897.0,175.5334,175.6004,175.256,175.3134,20897.0
2021-04-14 14:00:00,183.28,183.34,183.15,183.27,9865.0,175.3325,175.3899,175.2081,175.3229,9865.0
2021-04-14 14:05:00,183.3,183.3,183.03,183.03,6454.0,175.3516,175.3516,175.0933,175.0933,6454.0
2021-04-14 14:10:00,183.03,183.2,182.94,183.14,36280.0,175.0933,175.256,175.0072,175.1986,36280.0
2021-04-14 14:15:00,183.05,183.09,182.83,182.87,11074.0,175.1125,175.1507,174.902,174.9403,11074.0
2021-04-14 14:20:00,182.92,183.09,182.86,183.04,6644.0,174.9881,175.1507,174.9307,175.1029,6644.0
2021-04-14 14:25:00,183.04,183.11,182.94,182.99,15338.0,175.1029,175.1699,175.0072,175.0551,15338.0
2021-04-14 14:30:00,182.96,182.96,182.6,182.66,21399.0,175.0264,175.0264,174.682,174.7394,21399.0
2021-04-14 14:35:00,182.63,183.13,182.63,183.12,18020.0,174.7107,175.189,174.7107,175.1794,18020.0
2021-04-14 14:40:00,183.13,183.37,183.09,183.12,14312.0,175.189,175.4186,175.1507,175.1794,14312.0
2021-04-14 14:45:00,183.11,183.14,182.73,182.75,31819.0,175.1699,175.1986,174.8063,174.8255,31819.0
2021-04-14 14:50:00,182.75,182.86,182.7,182.83,39016.0,174.8255,174.9307,174.7776,174.902,39016.0
2021-04-14 14:55:00,182.88,183.09,182.76,182.99,31324.0,174.9498,175.1507,174.835,175.0551,31324.0
2021-04-14 15:00:00,182.97,183.01,182.75,183.01,14836.0,175.0359,175.0742,174.8255,175.0742,14836.0
2021-04-14 15:05:00,182.98,183.03,182.9,182.93,15069.0,175.0455,175.0933,174.969,174.9977,15069.0
2021-04-14 15:10:00,182.98,183.02,182.71,182.8,25891.0,175.0455,175.0838,174.7872,174.8733,25891.0
2021-04-14 15:15:00,182.78,182.91,182.68,182.87,18224.0,174.8542,174.9785,174.7585,174.9403,18224.0
2021-04-14 15:20:00,182.87,183.1,182.82,183.01,21181.0,174.9403,175.1603,174.8924,175.0742,21181.0
2021-04-14 15:25:00,183.03,183.19,183.01,183.07,23801.0,175.0933,175.2464,175.0742,175.1316,23801.0
2021-04-14 15:30:00,183.05,183.14,183.01,183.06,29650.0,175.1125,175.1986,175.0742,175.122,29650.0
2021-04-14 15:35:00,183.1,183.15,182.98,182.99,25362.0,175.1603,175.2081,175.0455,175.0551,25362.0
2021-04-14 15:40:00,182.97,183.03,182.84,182.96,23962.0,175.0359,175.0933,174.9116,175.0264,23962.0
2021-04-14 15:45:00,182.99,183.02,182.7,183.02,25973.0,175.0551,175.0838,174.7776,175.0838,25973.0
2021-04-14 15:50:00,182.98,183.17,182.89,183.15,36798.0,175.0455,175.2273,174.9594,175.2081,36798.0
2021-04-14 15:55:00,183.15,183.24,182.94,183.01,144898.0,175.2081,175.2942,175.0072,175.0742,144898.0
2021-04-15 09:30:00,183.79,183.86,183.41,183.58,67366.0,175.8204,175.8873,175.4569,175.6195,67366.0
2021-04-15 09:35:00,183.68,184.29,183.68,184.29,29098.0,175.7151,176.2987,175.7151,176.2987,29098.0
2021-04-15 09:40:00,184.45,184.84,184.36,184.67,31719.0,176.4518,176.8248,176.3657,176.6622,31719.0
2021-04-15 09:45:00,184.64,184.92,184.25,184.62,33420.0,176.6335,176.9014,176.2604,176.6144,33420.0
2021-04-15 09:50:00,184.67,185.15,184.35,184.95,42074.0,176.6622,177.1214,176.3561,176.9301,42074.0
2021-04-15 09:55:00,184.94,185.35,184.92,184.93,19160.0,176.9205,177.3127,176.9014,176.9109,19160.0
2021-04-15 10:00:00,185.02,185.8,184.95,185.73,31104.0,176.997,177.7432,176.9301,177.6763,31104.0
2021-04-15 10:05:00,185.72,186.22,185.72,186.14,28320.0,177.6667,178.145,177.6667,178.0685,28320.0
2021-04-15 10:10:00,186.13,186.23,185.82,186.05,25598.0,178.0589,178.1546,177.7624,177.9824,25598.0
2021-04-15 10:15:00,186.07,186.3,186.05,186.3,18093.0,178.0015,178.2215,177.9824,178.2215,18093.0
2021-04-15 10:20:00,186.3,186.49,186.1,186.28,24648.0,178.2215,178.4033,178.0302,178.2024,24648.0
2021-04-15 10:25:00,186.24,186.29,186.03,186.23,32132.0,178.1641,178.212,177.9632,178.1546,32132.0
2021-04-15 10:30:00,186.23,186.47,186.06,186.3,20128.0,178.1546,178.3842,177.9919,178.2215,20128.0
2021-04-15 10:35:00,186.35,186.5,186.3,186.49,20813.0,178.2694,178.4129,178.2215,178.4033,20813.0
2021-04-15 10:40:00,186.46,186.65,186.39,186.53,18198.0,178.3746,178.5564,178.3076,178.4416,18198.0
2021-04-15 10:45:00,186.53,186.74,186.35,186.64,21866.0,178.4416,178.6425,178.2694,178.5468,21866.0
2021-04-15 10:50:00,186.61,187.16,186.6,187.09,38312.0,178.5181,179.0442,178.5085,178.9773,38312.0
2021-04-15 10:55:00,187.09,187.66,187.07,187.41,113376.0,178.9773,179.5226,178.9581,179.2834,113376.0
2021-04-15 11:00:00,187.47,187.72,187.06,187.11,41221.0,179.3408,179.58,178.9486,178.9964,41221.0
2021-04-15 11:05:00,187.07,187.24,186.84,186.92,30477.0,178.9581,179.1208,178.7381,178.8147,30477.0
2021-04-15 11:10:00,186.92,186.95,186.61,186.78,39120.0,178.8147,178.8434,178.5181,178.6807,39120.0
2021-04-15 11:15:00,186.75,187.1,186.6,186.67,20196.0,178.652,178.9868,178.5085,178.5755,20196.0
2021-04-15 11:20:00,186.67,187.02,186.63,186.74,21333.0,178.5755,178.9103,178.5372,178.6425,21333.0
2021-04-15 11:25:00,186.67,186.78,186.48,186.61,18489.0,178.5755,178.6807,178.3937,178.5181,18489.0
2021-04-15 11:30:00,186.63,186.89,186.63,186.86,23489.0,178.5372,178.786,178.5372,178.7573,23489.0
2021-04-15 11:35:00,186.83,186.86,186.4,186.59,52326.0,178.7286,178.7573,178.3172,178.499,52326.0
2021-04-15 11:40:00,186.59,186.6,186.26,186.45,14275.0,178.499,178.5085,178.1833,178.365,14275.0
2021-04-15 11:45:00,186.45,186.45,186.14,186.23,12624.0,178.365,178.365,178.0685,178.1546,12624.0
2021-04-15 11:50:00,186.23,186.23,186.03,186.03,8826.0,178.1546,178.1546,177.9632,177.9632,8826.0
2021-04-15 11:55:00,186.0,186.18,185.97,186.08,13693.0,177.9345,178.1067,177.9058,178.0111,13693.0
2021-04-15 12:00:00,186.08,186.16,186.03,186.12,6352.0,178.0111,178.0876,177.9632,178.0493,6352.0
2021-04-15 12:05:00,186.13,186.13,185.99,186.08,6000.0,178.0589,178.0589,177.925,178.0111,6000.0
2021-04-15 12:10:00,186.1,186.33,186.07,186.25,17905.0,178.0302,178.2502,178.0015,178.1737,17905.0
2021-04-15 12:15:00,186.26,186.3,186.12,186.25,33612.0,178.1833,178.2215,178.0493,178.1737,33612.0
2021-04-15 12:20:00,186.28,186.28,185.99,186.04,9134.0,178.2024,178.2024,177.925,177.9728,9134.0
2021-04-15 12:25:00,186.03,186.16,185.95,185.99,5765.0,177.9632,178.0876,177.8867,177.925,5765.0
2021-04-15 12:30:00,185.99,186.0,185.9,185.96,10575.0,177.925,177.9345,177.8389,177.8963,10575.0
2021-04-15 12:35:00,185.96,186.2,185.94,185.98,12218.0,177.8963,178.1259,177.8771,177.9154,12218.0
2021-04-15 12:40:00,185.98,186.11,185.95,185.95,12782.0,177.9154,178.0398,177.8867,177.8867,12782.0
2021-04-15 12:45:00,185.95,186.13,185.95,186.13,14674.0,177.8867,178.0589,177.8867,178.0589,14674.0
2021-04-15 12:50:00,186.13,186.55,186.08,186.51,25103.0,178.0589,178.4607,178.0111,178.4224,25103.0
2021-04-15 12:55:00,186.45,186.45,186.08,186.17,8589.0,178.365,178.365,178.0111,178.0972,8589.0
2021-04-15 13:00:00,186.14,186.31,186.1,186.31,12136.0,178.0685,178.2311,178.0302,178.2311,12136.0
2021-04-15 13:05:00,186.33,186.58,186.28,186.58,16170.0,178.2502,178.4894,178.2024,178.4894,16170.0
2021-04-15 13:10:00,186.59,186.74,186.55,186.58,32228.0,178.499,178.6425,178.4607,178.4894,32228.0
2021-04-15 13:15:00,186.58,186.58,186.34,186.34,6683.0,178.4894,178.4894,178.2598,178.2598,6683.0
2021-04-15 13:20:00,186.38,186.43,186.24,186.34,6380.0,178.2981,178.3459,178.1641,178.2598,6380.0
2021-04-15 13:25:00,186.33,186.34,186.07,186.13,10890.0,178.2502,178.2598,178.0015,178.0589,10890.0
2021-04-15 13:30:00,186.14,186.17,186.02,186.09,4948.0,178.0685,178.0972,177.9537,178.0206,4948.0
2021-04-15 13:35:00,186.09,186.25,186.09,186.17,9851.0,178.0206,178.1737,178.0206,178.0972,9851.0
2021-04-15 13:40:00,186.29,186.35,186.19,186.33,4234.0,178.212,178.2694,178.1163,178.2502,4234.0
2021-04-15 13:45:00,186.37,186.37,186.02,186.02,6177.0,178.2885,178.2885,177.9537,177.9537,6177.0
2021-04-15 13:50:00,186.0,186.0,185.67,185.69,9681.0,177.9345,177.9345,177.6189,177.638,9681.0
2021-04-15 13:55:00,185.69,185.85,185.69,185.81,6240.0,177.638,177.791,177.638,177.7528,6240.0
2021-04-15 14:00:00,185.85,185.94,185.8,185.94,8189.0,177.791,177.8771,177.7432,177.8771,8189.0
2021-04-15 14:05:00,185.95,186.01,185.79,185.79,4721.0,177.8867,177.9441,177.7337,177.7337,4721.0
2021-04-15 14:10:00,185.82,185.87,185.72,185.77,7028.0,177.7624,177.8102,177.6667,177.7145,7028.0
2021-04-15 14:15:00,185.76,185.94,185.74,185.83,12355.0,177.705,177.8771,177.6858,177.7719,12355.0
2021-04-15 14:20:00,185.87,186.0,185.85,186.0,6543.0,177.8102,177.9345,177.791,177.9345,6543.0
2021-04-15 14:25:00,186.02,186.17,186.0,186.08,8154.0,177.9537,178.0972,177.9345,178.0111,8154.0
2021-04-15 14:30:00,186.11,186.22,185.97,186.08,5735.0,178.0398,178.145,177.9058,178.0111,5735.0
2021-04-15 14:35:00,186.08,186.13,186.0,186.09,11217.0,178.0111,178.0589,177.9345,178.0206,11217.0
2021-04-15 14:40:00,186.1,186.11,185.98,185.98,10569.0,178.0302,178.0398,177.9154,177.9154,10569.0
2021-04-15 14:45:00,185.95,186.03,185.88,185.88,8976.0,177.8867,177.9632,177.8197,177.8197,8976.0
2021-04-15 14:50:00,185.87,185.9,185.8,185.8,4749.0,177.8102,177.8389,177.7432,177.7432,4749.0
2021-04-15 14:55:00,185.81,185.91,185.77,185.87,6490.0,177.7528,177.8484,177.7145,177.8102,6490.0
2021-04-15 15:00:00,185.87,185.9,185.77,185.8,10117.0,177.8102,177.8389,177.7145,177.7432,10117.0
2021-04-15 15:05:00,185.79,185.81,185.68,185.72,6933.0,177.7337,177.7528,177.6284,177.6667,6933.0
2021-04-15 15:10:00,185.7,185.74,185.58,185.71,15539.0,177.6476,177.6858,177.5328,177.6571,15539.0
2021-04-15 15:15:00,185.7,185.8,185.67,185.76,11125.0,177.6476,177.7432,177.6189,177.705,11125.0
2021-04-15 15:20:00,185.75,185.87,185.73,185.75,23760.0,177.6954,177.8102,177.6763,177.6954,23760.0
2021-04-15 15:25:00,185.77,185.83,185.69,185.79,9218.0,177.7145,177.7719,177.638,177.7337,9218.0
2021-04-15 15:30:00,185.77,185.81,185.72,185.76,20785.0,177.7145,177.7528,177.6667,177.705,20785.0
2021-04-15 15:35:00,185.75,185.8,185.61,185.61,16705.0,177.6954,177.7432,177.5615,177.5615,16705.0
2021-04-15 15:40:00,185.65,185.81,185.63,185.79,28621.0,177.5997,177.7528,177.5806,177.7337,28621.0
2021-04-15 15:45:00,185.78,186.1,185.76,185.98,26374.0,177.7241,178.0302,177.705,177.9154,26374.0
2021-04-15 15:50:00,185.98,186.04,185.81,185.91,34310.0,177.9154,177.9728,177.7528,177.8484,34310.0
2021-04-15 15:55:00,185.92,186.01,185.65,186.01,83729.0,177.858,177.9441,177.5997,177.9441,83729.0
2021-04-16 09:30:00,187.38,188.07,186.88,187.87,246505.0,179.2547,179.9148,178.7764,179.7235,246505.0
2021-04-16 09:35:00,187.91,188.55,187.8,188.35,46409.0,179.7617,180.374,179.6565,180.1826,46409.0
2021-04-16 09:40:00,188.42,188.9,188.42,188.62,72653.0,180.2496,180.7088,180.2496,180.4409,72653.0
2021-04-16 09:45:00,188.64,188.85,188.37,188.54,44057.0,180.4601,180.661,180.2018,180.3644,44057.0
2021-04-16 09:50:00,188.48,188.88,188.1,188.88,81108.0,180.307,180.6897,179.9435,180.6897,81108.0
2021-04-16 09:55:00,188.84,189.65,188.84,189.39,65467.0,180.6514,181.4263,180.6514,181.1775,65467.0
2021-04-16 10:00:00,189.27,189.58,188.91,189.06,59159.0,181.0627,181.3593,180.7184,180.8619,59159.0
2021-04-16 10:05:00,189.08,189.21,188.64,189.2,47841.0,180.881,181.0054,180.4601,180.9958,47841.0
2021-04-16 10:10:00,189.21,189.59,189.15,189.52,38281.0,181.0054,181.3689,180.948,181.3019,38281.0
2021-04-16 10:15:00,189.48,189.51,189.14,189.47,22951.0,181.2636,181.2923,180.9384,181.2541,22951.0
2021-04-16 10:20:00,189.46,189.65,189.17,189.25,29861.0,181.2445,181.4263,180.9671,181.0436,29861.0
2021-04-16 10:25:00,189.23,189.48,189.04,189.32,28553.0,181.0245,181.2636,180.8427,181.1106,28553.0
2021-04-16 10:30:00,189.4,189.54,189.2,189.44,30239.0,181.1871,181.321,180.9958,181.2254,30239.0
2021-04-16 10:35:00,189.46,189.5,189.04,189.22,27514.0,181.2445,181.2828,180.8427,181.0149,27514.0
2021-04-16 10:40:00,189.22,189.77,189.17,189.74,42658.0,181.0149,181.5411,180.9671,181.5124,42658.0
2021-04-16 10:45:00,189.84,190.3,189.53,189.68,57904.0,181.608,182.0481,181.3115,181.455,57904.0
2021-04-16 10:50:00,189.65,189.74,189.01,189.7,44531.0,181.4263,181.5124,180.814,181.4741,44531.0
2021-04-16 10:55:00,189.66,189.92,189.34,189.34,45306.0,181.4358,181.6846,181.1297,181.1297,45306.0
2021-04-16 11:00:00,189.34,189.42,188.77,188.88,24180.0,181.1297,181.2062,180.5844,180.6897,24180.0
2021-04-16 11:05:00,188.93,189.01,188.57,188.61,21067.0,180.7375,180.814,180.3931,180.4314,21067.0
2021-04-16 11:10:00,188.62,188.68,188.41,188.45,17650.0,180.4409,180.4983,180.24,180.2783,17650.0
2021-04-16 11:15:00,188.42,188.61,188.25,188.52,32763.0,180.2496,180.4314,180.087,180.3453,32763.0
2021-04-16 11:20:00,188.48,188.83,188.26,188.73,29166.0,180.307,180.6418,180.0965,180.5462,29166.0
2021-04-16 11:25:00,188.71,188.76,188.3,188.37,20977.0,180.527,180.5749,180.1348,180.2018,20977.0
2021-04-16 11:30:00,188.41,188.75,188.38,188.58,20044.0,180.24,180.5653,180.2113,180.4027,20044.0
2021-04-16 11:35:00,188.55,188.74,188.5,188.7,18081.0,180.374,180.5557,180.3261,180.5175,18081.0
2021-04-16 11:40:00,188.65,188.74,188.48,188.65,12600.0,180.4696,180.5557,180.307,180.4696,12600.0
2021-04-16 11:45:00,188.69,188.72,188.2,188.35,15524.0,180.5079,180.5366,180.0391,180.1826,15524.0
2021-04-16 11:50:00,188.34,188.47,188.23,188.47,14475.0,180.1731,180.2974,180.0678,180.2974,14475.0
2021-04-16 11:55:00,188.48,188.85,188.44,188.75,14748.0,180.307,180.661,180.2687,180.5653,14748.0
2021-04-16 12:00:00,188.73,189.15,188.73,189.0,21664.0,180.5462,180.948,180.5462,180.8045,21664.0
2021-04-16 12:05:00,189.02,189.16,188.85,189.06,16892.0,180.8236,180.9575,180.661,180.8619,16892.0
2021-04-16 12:10:00,189.05,189.07,188.79,188.87,11763.0,180.8523,180.8714,180.6036,180.6801,11763.0
2021-04-16 12:15:00,188.92,189.06,188.91,188.96,14754.0,180.7279,180.8619,180.7184,180.7662,14754.0
2021-04-16 12:20:00,188.97,189.18,188.92,189.09,12391.0,180.7758,180.9767,180.7279,180.8906,12391.0
2021-04-16 12:25:00,189.11,189.56,189.09,189.54,16388.0,180.9097,181.3402,180.8906,181.321,16388.0
2021-04-16 12:30:00,189.53,189.54,189.28,189.33,16139.0,181.3115,181.321,181.0723,181.1201,16139.0
2021-04-16 12:35:00,189.32,189.35,189.03,189.03,10249.0,181.1106,181.1393,180.8332,180.8332,10249.0
2021-04-16 12:40:00,189.0,189.1,188.88,189.06,12612.0,180.8045,180.9001,180.6897,180.8619,12612.0
2021-04-16 12:45:00,189.03,189.03,188.71,188.71,7396.0,180.8332,180.8332,180.527,180.527,7396.0
2021-04-16 12:50:00,188.67,188.83,188.59,188.79,10994.0,180.4888,180.6418,180.4122,180.6036,10994.0
2021-04-16 12:55:00,188.81,189.0,188.76,188.97,17730.0,180.6227,180.8045,180.5749,180.7758,17730.0
2021-04-16 13:00:00,189.0,189.09,188.84,188.9,13018.0,180.8045,180.8906,180.6514,180.7088,13018.0
2021-04-16 13:05:00,188.89,188.96,188.83,188.86,14842.0,180.6992,180.7662,180.6418,180.6705,14842.0
2021-04-16 13:10:00,188.85,189.04,188.84,189.04,15815.0,180.661,180.8427,180.6514,180.8427,15815.0
2021-04-16 13:15:00,189.03,189.16,189.02,189.12,7632.0,180.8332,180.9575,180.8236,180.9193,7632.0
2021-04-16 13:20:00,189.13,189.15,188.85,188.88,9476.0,180.9288,180.948,180.661,180.6897,9476.0
2021-04-16 13:25:00,188.9,189.06,188.82,189.06,19946.0,180.7088,180.8619,180.6323,180.8619,19946.0
2021-04-16 13:30:00,189.06,189.21,188.98,189.17,10657.0,180.8619,181.0054,180.7853,180.9671,10657.0
2021-04-16 13:35:00,189.19,189.41,189.16,189.41,9685.0,180.9862,181.1967,180.9575,181.1967,9685.0
2021-04-16 13:40:00,189.37,189.37,189.07,189.1,11069.0,181.1584,181.1584,180.8714,180.9001,11069.0
2021-04-16 13:45:00,189.1,189.13,188.98,189.06,15789.0,180.9001,180.9288,180.7853,180.8619,15789.0
2021-04-16 13:50:00,189.08,189.11,188.98,189.0,13822.0,180.881,180.9097,180.7853,180.8045,13822.0
2021-04-16 13:55:00,188.99,189.01,188.88,188.94,13149.0,180.7949,180.814,180.6897,180.7471,13149.0
2021-04-16 14:00:00,188.94,189.13,188.9,189.09,10905.0,180.7471,180.9288,180.7088,180.8906,10905.0
2021-04-16 14:05:00,189.04,189.12,188.99,189.02,13536.0,180.8427,180.9193,180.7949,180.8236,13536.0
2021-04-16 14:10:00,189.04,189.2,189.0,189.19,11397.0,180.8427,180.9958,180.8045,180.9862,11397.0
2021-04-16 14:15:00,189.2,189.27,189.1,189.19,11849.0,180.9958,181.0627,180.9001,180.9862,11849.0
2021-04-16 14:20:00,189.21,189.21,188.91,188.99,27875.0,181.0054,181.0054,180.7184,180.7949,27875.0
2021-04-16 14:25:00,188.96,189.03,188.87,188.9,18869.0,180.7662,180.8332,180.6801,180.7088,18869.0
2021-04-16 14:30:00,188.91,189.01,188.9,188.97,21169.0,180.7184,180.814,180.7088,180.7758,21169.0
2021-04-16 14:35:00,188.97,189.18,188.94,189.16,13422.0,180.7758,180.9767,180.7471,180.9575,13422.0
2021-04-16 14:40:00,189.18,189.32,189.17,189.32,11257.0,180.9767,181.1106,180.9671,181.1106,11257.0
2021-04-16 14:45:00,189.37,189.39,188.94,189.24,38234.0,181.1584,181.1775,180.7471,181.0341,38234.0
2021-04-16 14:50:00,189.23,189.46,189.22,189.38,13464.0,181.0245,181.2445,181.0149,181.168,13464.0
2021-04-16 14:55:00,189.38,189.55,189.29,189.5,15899.0,181.168,181.3306,181.0819,181.2828,15899.0
2021-04-16 15:00:00,189.53,189.66,189.49,189.56,16423.0,181.3115,181.4358,181.2732,181.3402,16423.0
2021-04-16 15:05:00,189.54,189.69,189.53,189.6,18029.0,181.321,181.4645,181.3115,181.3784,18029.0
2021-04-16 15:10:00,189.59,189.77,189.46,189.74,23086.0,181.3689,181.5411,181.2445,181.5124,23086.0
2021-04-16 15:15:00,189.74,189.9,189.62,189.81,20510.0,181.5124,181.6654,181.3976,181.5793,20510.0
2021-04-16 15:20:00,189.83,189.94,189.74,189.9,23706.0,181.5985,181.7037,181.5124,181.6654,23706.0
2021-04-16 15:25:00,189.9,189.96,189.75,189.85,24928.0,181.6654,181.7228,181.5219,181.6176,24928.0
2021-04-16 15:30:00,189.88,189.9,189.65,189.84,39850.0,181.6463,181.6654,181.4263,181.608,39850.0
2021-04-16 15:35:00,189.84,190.02,189.84,189.97,55712.0,181.608,181.7802,181.608,181.7324,55712.0
2021-04-16 15:40:00,189.98,190.1,189.73,189.81,51220.0,181.742,181.8568,181.5028,181.5793,51220.0
2021-04-16 15:45:00,189.82,190.03,189.79,190.0,59751.0,181.5889,181.7898,181.5602,181.7611,59751.0
2021-04-16 15:50:00,190.0,190.08,189.43,189.44,107063.0,181.7611,181.8376,181.2158,181.2254,107063.0
2021-04-16 15:55:00,189.42,189.54,189.22,189.25,202458.0,181.2062,181.321,181.0149,181.0436,202458.0
2021-04-19 09:30:00,189.24,189.71,188.83,188.99,55402.0,181.0341,181.4837,180.6418,180.7949,55402.0
2021-04-19 09:35:00,188.92,189.21,188.2,188.2,14255.0,180.7279,181.0054,180.0391,180.0391,14255.0
2021-04-19 09:40:00,188.2,188.5,188.07,188.34,20480.0,180.0391,180.3261,179.9148,180.1731,20480.0
2021-04-19 09:45:00,188.33,189.23,188.32,189.09,26250.0,180.1635,181.0245,180.1539,180.8906,26250.0
2021-04-19 09:50:00,189.2,189.75,189.2,189.58,23151.0,180.9958,181.5219,180.9958,181.3593,23151.0
2021-04-19 09:55:00,189.68,189.85,189.38,189.51,7653.0,181.455,181.6176,181.168,181.2923,7653.0
2021-04-19 10:00:00,189.5,189.6,189.18,189.28,15032.0,181.2828,181.3784,180.9767,181.0723,15032.0
2021-04-19 10:05:00,189.17,189.17,188.56,188.69,16082.0,180.9671,180.9671,180.3835,180.5079,16082.0
2021-04-19 10:10:00,188.62,189.01,188.62,188.93,27301.0,180.4409,180.814,180.4409,180.7375,27301.0
2021-04-19 10:15:00,188.85,189.04,188.71,188.84,11823.0,180.661,180.8427,180.527,180.6514,11823.0
2021-04-19 10:20:00,188.8,188.98,188.75,188.92,15382.0,180.6131,180.7853,180.5653,180.7279,15382.0
2021-04-19 10:25:00,188.97,189.01,188.69,188.72,20845.0,180.7758,180.814,180.5079,180.5366,20845.0
2021-04-19 10:30:00,188.72,189.1,188.68,188.9,17399.0,180.5366,180.9001,180.4983,180.7088,17399.0
2021-04-19 10:35:00,188.94,189.22,188.86,189.17,13075.0,180.7471,181.0149,180.6705,180.9671,13075.0
2021-04-19 10:40:00,189.17,189.19,188.99,189.17,15664.0,180.9671,180.9862,180.7949,180.9671,15664.0
2021-04-19 10:45:00,189.14,189.14,188.75,188.96,29829.0,180.9384,180.9384,180.5653,180.7662,29829.0
2021-04-19 10:50:00,188.96,189.19,188.92,188.92,12462.0,180.7662,180.9862,180.7279,180.7279,12462.0
2021-04-19 10:55:00,188.95,189.02,188.8,189.02,57463.0,180.7566,180.8236,180.6131,180.8236,57463.0
2021-04-19 11:00:00,189.08,189.28,189.04,189.19,13947.0,180.881,181.0723,180.8427,180.9862,13947.0
2021-04-19 11:05:00,189.19,189.36,189.11,189.28,13776.0,180.9862,181.1488,180.9097,181.0723,13776.0
2021-04-19 11:10:00,189.29,189.57,189.28,189.55,15154.0,181.0819,181.3497,181.0723,181.3306,15154.0
2021-04-19 11:15:00,189.51,189.54,189.34,189.43,6284.0,181.2923,181.321,181.1297,181.2158,6284.0
2021-04-19 11:20:00,189.4,189.63,189.4,189.6,13504.0,181.1871,181.4071,181.1871,181.3784,13504.0
2021-04-19 11:25:00,189.58,189.66,189.43,189.58,14061.0,181.3593,181.4358,181.2158,181.3593,14061.0
2021-04-19 11:30:00,189.57,189.57,189.26,189.31,14733.0,181.3497,181.3497,181.0532,181.101,14733.0
2021-04-19 11:35:00,189.29,189.3,189.14,189.25,7460.0,181.0819,181.0914,180.9384,181.0436,7460.0
2021-04-19 11:40:00,189.33,189.33,189.15,189.15,12836.0,181.1201,181.1201,180.948,180.948,12836.0
2021-04-19 11:45:00,189.14,189.39,189.09,189.35,15537.0,180.9384,181.1775,180.8906,181.1393,15537.0
2021-04-19 11:50:00,189.32,189.58,189.26,189.58,8225.0,181.1106,181.3593,181.0532,181.3593,8225.0
2021-04-19 11:55:00,189.54,189.66,189.51,189.54,17895.0,181.321,181.4358,181.2923,181.321,17895.0
2021-04-19 12:00:00,189.57,189.76,189.55,189.71,16147.0,181.3497,181.5315,181.3306,181.4837,16147.0
2021-04-19 12:05:00,189.74,190.25,189.64,190.2,67745.0,181.5124,182.0003,181.4167,181.9524,67745.0
2021-04-19 12:10:00,190.22,190.59,190.22,190.59,44890.0,181.9716,182.3255,181.9716,182.3255,44890.0
2021-04-19 12:15:00,190.59,190.88,190.59,190.76,47244.0,182.3255,182.6029,182.3255,182.4881,47244.0
2021-04-19 12:20:00,190.76,190.8,190.48,190.49,27048.0,182.4881,182.5264,182.2203,182.2298,27048.0
2021-04-19 12:25:00,190.5,190.55,190.28,190.39,22682.0,182.2394,182.2872,182.029,182.1342,22682.0
2021-04-19 12:30:00,190.44,190.51,190.25,190.42,20147.0,182.182,182.249,182.0003,182.1629,20147.0
2021-04-19 12:35:00,190.43,190.43,189.89,189.9,16497.0,182.1724,182.1724,181.6559,181.6654,16497.0
2021-04-19 12:40:00,189.88,190.27,189.82,190.25,29305.0,181.6463,182.0194,181.5889,182.0003,29305.0
2021-04-19 12:45:00,190.26,190.48,190.19,190.38,21406.0,182.0098,182.2203,181.9429,182.1246,21406.0
2021-04-19 12:50:00,190.38,190.44,190.15,190.34,49065.0,182.1246,182.182,181.9046,182.0864,49065.0
2021-04-19 12:55:00,190.3,190.33,189.88,189.91,15317.0,182.0481,182.0768,181.6463,181.675,15317.0
2021-04-19 13:00:00,189.88,190.04,189.85,189.92,14558.0,181.6463,181.7994,181.6176,181.6846,14558.0
2021-04-19 13:05:00,189.91,190.07,189.78,189.78,9288.0,181.675,181.8281,181.5506,181.5506,9288.0
2021-04-19 13:10:00,189.75,189.78,189.4,189.46,13319.0,181.5219,181.5506,181.1871,181.2445,13319.0
2021-04-19 13:15:00,189.52,189.69,189.5,189.58,13973.0,181.3019,181.4645,181.2828,181.3593,13973.0
2021-04-19 13:20:00,189.56,189.6,189.45,189.59,8866.0,181.3402,181.3784,181.2349,181.3689,8866.0
2021-04-19 13:25:00,189.58,189.74,189.57,189.74,9359.0,181.3593,181.5124,181.3497,181.5124,9359.0
2021-04-19 13:30:00,189.75,189.79,189.64,189.65,10402.0,181.5219,181.5602,181.4167,181.4263,10402.0
2021-04-19 13:35:00,189.63,189.68,189.54,189.62,8744.0,181.4071,181.455,181.321,181.3976,8744.0
2021-04-19 13:40:00,189.67,189.76,189.64,189.64,6344.0,181.4454,181.5315,181.4167,181.4167,6344.0
2021-04-19 13:45:00,189.68,189.71,189.19,189.26,19945.0,181.455,181.4837,180.9862,181.0532,19945.0
2021-04-19 13:50:00,189.29,189.3,189.12,189.17,9907.0,181.0819,181.0914,180.9193,180.9671,9907.0
2021-04-19 13:55:00,189.15,189.28,189.09,189.28,6729.0,180.948,181.0723,180.8906,181.0723,6729.0
2021-04-19 14:00:00,189.25,189.32,189.2,189.27,8012.0,181.0436,181.1106,180.9958,181.0627,8012.0
2021-04-19 14:05:00,189.27,189.45,189.24,189.42,8322.0,181.0627,181.2349,181.0341,181.2062,8322.0
2021-04-19 14:10:00,189.38,189.63,189.35,189.6,11957.0,181.168,181.4071,181.1393,181.3784,11957.0
2021-04-19 14:15:00,189.64,189.93,189.64,189.89,12911.0,181.4167,181.6941,181.4167,181.6559,12911.0
2021-04-19 14:20:00,189.92,189.92,189.77,189.82,11717.0,181.6846,181.6846,181.5411,181.5889,11717.0
2021-04-19 14:25:00,189.85,189.92,189.74,189.77,17204.0,181.6176,181.6846,181.5124,181.5411,17204.0
2021-04-19 14:30:00,189.72,189.82,189.7,189.72,8907.0,181.4932,181.5889,181.4741,181.4932,8907.0
2021-04-19 14:35:00,189.68,189.68,189.41,189.46,12595.0,181.455,181.455,181.1967,181.2445,12595.0
2021-04-19 14:40:00,189.44,189.66,189.25,189.61,11821.0,181.2254,181.4358,181.0436,181.388,11821.0
2021-04-19 14:45:00,189.61,189.66,189.44,189.44,11214.0,181.388,181.4358,181.2254,181.2254,11214.0
2021-04-19 14:50:00,189.43,189.55,189.43,189.49,13115.0,181.2158,181.3306,181.2158,181.2732,13115.0
2021-04-19 14:55:00,189.5,189.56,189.37,189.48,13877.0,181.2828,181.3402,181.1584,181.2636,13877.0
2021-04-19 15:00:00,189.5,189.8,189.45,189.7,33597.0,181.2828,181.5698,181.2349,181.4741,33597.0
2021-04-19 15:05:00,189.7,189.78,189.6,189.72,16721.0,181.4741,181.5506,181.3784,181.4932,16721.0
2021-04-19 15:10:00,189.72,189.77,189.55,189.59,9418.0,181.4932,181.5411,181.3306,181.3689,9418.0
2021-04-19 15:15:00,189.62,189.8,189.48,189.8,16743.0,181.3976,181.5698,181.2636,181.5698,16743.0
2021-04-19 15:20:00,189.82,189.84,189.63,189.66,30428.0,181.5889,181.608,181.4071,181.4358,30428.0
2021-04-19 15:25:00,189.7,189.72,189.54,189.58,9677.0,181.4741,181.4932,181.321,181.3593,9677.0
2021-04-19 15:30:00,189.55,189.64,189.31,189.37,17802.0,181.3306,181.4167,181.101,181.1584,17802.0
2021-04-19 15:35:00,189.38,189.66,189.36,189.66,22295.0,181.168,181.4358,181.1488,181.4358,22295.0
2021-04-19 15:40:00,189.67,189.74,189.57,189.66,64206.0,181.4454,181.5124,181.3497,181.4358,64206.0
2021-04-19 15:45:00,189.69,189.83,189.56,189.75,60890.0,181.4645,181.5985,181.3402,181.5219,60890.0
2021-04-19 15:50:00,189.77,189.82,189.65,189.75,43953.0,181.5411,181.5889,181.4263,181.5219,43953.0
2021-04-19 15:55:00,189.7,190.0,189.5,189.81,186051.0,181.4741,181.7611,181.2828,181.5793,186051.0
2021-04-20 09:30:00,190.41,191.71,190.17,191.47,74544.0,182.1533,183.3969,181.9237,183.1674,74544.0
2021-04-20 09:35:00,191.47,193.34,191.29,193.21,61291.0,183.1674,184.9563,182.9952,184.8319,61291.0
2021-04-20 09:40:00,193.21,193.5,192.33,192.51,53809.0,184.8319,185.1093,183.9901,184.1623,53809.0
2021-04-20 09:45:00,192.48,192.66,192.14,192.53,25482.0,184.1336,184.3058,183.8083,184.1814,25482.0
2021-04-20 09:50:00,192.5,192.5,191.76,192.06,42817.0,184.1527,184.1527,183.4448,183.7318,42817.0
2021-04-20 09:55:00,192.11,192.33,191.83,191.95,16165.0,183.7796,183.9901,183.5117,183.6265,16165.0
2021-04-20 10:00:00,191.95,192.3,191.85,191.89,20152.0,183.6265,183.9614,183.5309,183.5691,20152.0
2021-04-20 10:05:00,191.91,192.4,191.85,191.91,15772.0,183.5883,184.057,183.5309,183.5883,15772.0
2021-04-20 10:10:00,191.86,192.06,191.7,191.89,30543.0,183.5404,183.7318,183.3874,183.5691,30543.0
2021-04-20 10:15:00,191.81,191.97,191.67,191.97,8369.0,183.4926,183.6457,183.3587,183.6457,8369.0
2021-04-20 10:20:00,191.89,192.2,191.72,192.13,13974.0,183.5691,183.8657,183.4065,183.7987,13974.0
2021-04-20 10:25:00,192.15,192.21,191.96,192.01,11270.0,183.8179,183.8753,183.6361,183.6839,11270.0
2021-04-20 10:30:00,192.01,192.18,191.83,192.05,19602.0,183.6839,183.8466,183.5117,183.7222,19602.0
2021-04-20 10:35:00,192.05,192.19,191.97,192.08,53564.0,183.7222,183.8561,183.6457,183.7509,53564.0
2021-04-20 10:40:00,192.08,192.13,191.87,192.05,43562.0,183.7509,183.7987,183.55,183.7222,43562.0
2021-04-20 10:45:00,192.07,192.07,191.32,191.32,23022.0,183.7413,183.7413,183.0239,183.0239,23022.0
2021-04-20 10:50:00,191.3,191.33,191.04,191.04,20720.0,183.0047,183.0334,182.756,182.756,20720.0
2021-04-20 10:55:00,190.98,191.61,190.9,191.52,15964.0,182.6986,183.3013,182.6221,183.2152,15964.0
2021-04-20 11:00:00,191.47,191.53,191.27,191.36,8233.0,183.1674,183.2248,182.976,183.0621,8233.0
2021-04-20 11:05:00,191.33,191.48,191.29,191.39,8647.0,183.0334,183.1769,182.9952,183.0908,8647.0
2021-04-20 11:10:00,191.38,191.65,191.36,191.62,13374.0,183.0813,183.3395,183.0621,183.3108,13374.0
2021-04-20 11:15:00,191.59,192.07,191.48,192.06,22558.0,183.2821,183.7413,183.1769,183.7318,22558.0
2021-04-20 11:20:00,192.06,192.08,191.56,191.68,16491.0,183.7318,183.7509,183.2534,183.3682,16491.0
2021-04-20 11:25:00,191.64,191.85,191.53,191.67,14626.0,183.33,183.5309,183.2248,183.3587,14626.0
2021-04-20 11:30:00,191.68,191.68,191.15,191.18,12316.0,183.3682,183.3682,182.8612,182.8899,12316.0
2021-04-20 11:35:00,191.28,191.28,190.88,191.12,23198.0,182.9856,182.9856,182.6029,182.8325,23198.0
2021-04-20 11:40:00,191.2,191.34,191.09,191.1,12125.0,182.9091,183.043,182.8038,182.8134,12125.0
2021-04-20 11:45:00,191.09,191.38,191.04,191.33,16576.0,182.8038,183.0813,182.756,183.0334,16576.0
2021-04-20 11:50:00,191.33,191.47,191.3,191.3,7843.0,183.0334,183.1674,183.0047,183.0047,7843.0
2021-04-20 11:55:00,191.35,191.41,191.21,191.23,7420.0,183.0526,183.11,182.9186,182.9378,7420.0
2021-04-20 12:00:00,191.29,191.46,191.2,191.44,8666.0,182.9952,183.1578,182.9091,183.1387,8666.0
2021-04-20 12:05:00,191.41,191.72,191.4,191.7,8332.0,183.11,183.4065,183.1004,183.3874,8332.0
2021-04-20 12:10:00,191.67,191.67,191.46,191.6,5026.0,183.3587,183.3587,183.1578,183.2917,5026.0
2021-04-20 12:15:00,191.58,191.77,191.55,191.77,3792.0,183.2726,183.4543,183.2439,183.4543,3792.0
2021-04-20 12:20:00,191.77,191.87,191.75,191.79,4308.0,183.4543,183.55,183.4352,183.4735,4308.0
2021-04-20 12:25:00,191.78,191.86,191.7,191.73,4590.0,183.4639,183.5404,183.3874,183.4161,4590.0
2021-04-20 12:30:00,191.73,191.79,191.52,191.63,6689.0,183.4161,183.4735,183.2152,183.3204,6689.0
2021-04-20 12:35:00,191.61,191.76,191.56,191.72,5861.0,183.3013,183.4448,183.2534,183.4065,5861.0
2021-04-20 12:40:00,191.75,191.94,191.74,191.91,9065.0,183.4352,183.617,183.4256,183.5883,9065.0
2021-04-20 12:45:00,191.92,192.06,191.89,192.0,13397.0,183.5978,183.7318,183.5691,183.6744,13397.0
2021-04-20 12:50:00,191.99,192.07,191.89,191.91,13718.0,183.6648,183.7413,183.5691,183.5883,13718.0
2021-04-20 12:55:00,191.94,192.09,191.93,192.02,24076.0,183.617,183.7605,183.6074,183.6935,24076.0
2021-04-20 13:00:00,192.05,192.06,191.81,191.96,30899.0,183.7222,183.7318,183.4926,183.6361,30899.0
2021-04-20 13:05:00,191.93,192.05,191.89,192.05,8367.0,183.6074,183.7222,183.5691,183.7222,8367.0
2021-04-20 13:10:00,192.06,192.07,191.76,191.97,34475.0,183.7318,183.7413,183.4448,183.6457,34475.0
2021-04-20 13:15:00,192.0,192.0,191.72,191.86,8090.0,183.6744,183.6744,183.4065,183.5404,8090.0
2021-04-20 13:20:00,191.89,191.97,191.76,191.79,12195.0,183.5691,183.6457,183.4448,183.4735,12195.0
2021-04-20 13:25:00,191.79,191.86,191.51,191.62,16036.0,183.4735,183.5404,183.2056,183.3108,16036.0
2021-04-20 13:30:00,191.64,191.79,191.54,191.78,13148.0,183.33,183.4735,183.2343,183.4639,13148.0
2021-04-20 13:35:00,191.75,191.77,191.63,191.77,23933.0,183.4352,183.4543,183.3204,183.4543,23933.0
2021-04-20 13:40:00,191.76,191.86,191.73,191.84,13183.0,183.4448,183.5404,183.4161,183.5213,13183.0
2021-04-20 13:45:00,191.82,191.82,191.73,191.77,10128.0,183.5022,183.5022,183.4161,183.4543,10128.0
2021-04-20 13:50:00,191.74,191.88,191.6,191.67,24177.0,183.4256,183.5596,183.2917,183.3587,24177.0
2021-04-20 13:55:00,191.7,191.76,191.14,191.39,29666.0,183.3874,183.4448,182.8517,183.0908,29666.0
2021-04-20 14:00:00,191.38,191.38,191.08,191.16,11047.0,183.0813,183.0813,182.7943,182.8708,11047.0
2021-04-20 14:05:00,191.16,191.16,190.94,191.04,9779.0,182.8708,182.8708,182.6603,182.756,9779.0
2021-04-20 14:10:00,190.93,191.21,190.92,191.17,8688.0,182.6508,182.9186,182.6412,182.8804,8688.0
2021-04-20 14:15:00,191.13,191.53,191.13,191.53,19740.0,182.8421,183.2248,182.8421,183.2248,19740.0
2021-04-20 14:20:00,191.5,191.74,191.36,191.69,8553.0,183.1961,183.4256,183.0621,183.3778,8553.0
2021-04-20 14:25:00,191.7,191.73,191.48,191.66,6251.0,183.3874,183.4161,183.1769,183.3491,6251.0
2021-04-20 14:30:00,191.57,191.57,191.33,191.38,11255.0,183.263,183.263,183.0334,183.0813,11255.0
2021-04-20 14:35:00,191.35,191.5,191.31,191.36,6015.0,183.0526,183.1961,183.0143,183.0621,6015.0
2021-04-20 14:40:00,191.33,191.33,191.16,191.18,6316.0,183.0334,183.0334,182.8708,182.8899,6316.0
2021-04-20 14:45:00,191.13,191.25,191.06,191.25,5196.0,182.8421,182.9569,182.7751,182.9569,5196.0
2021-04-20 14:50:00,191.24,191.35,190.94,190.97,19121.0,182.9473,183.0526,182.6603,182.689,19121.0
2021-04-20 14:55:00,190.94,191.0,190.82,190.97,6624.0,182.6603,182.7177,182.5455,182.689,6624.0
2021-04-20 15:00:00,190.98,191.04,190.87,190.99,8592.0,182.6986,182.756,182.5934,182.7082,8592.0
2021-04-20 15:05:00,191.01,191.04,190.93,190.98,8063.0,182.7273,182.756,182.6508,182.6986,8063.0
2021-04-20 15:10:00,190.98,191.01,190.88,190.92,18120.0,182.6986,182.7273,182.6029,182.6412,18120.0
2021-04-20 15:15:00,190.93,191.1,190.93,190.93,8517.0,182.6508,182.8134,182.6508,182.6508,8517.0
2021-04-20 15:20:00,190.95,191.15,190.9,191.08,8802.0,182.6699,182.8612,182.6221,182.7943,8802.0
2021-04-20 15:25:00,191.12,191.18,190.97,191.1,15784.0,182.8325,182.8899,182.689,182.8134,15784.0
2021-04-20 15:30:00,191.12,191.18,190.85,190.91,24390.0,182.8325,182.8899,182.5742,182.6316,24390.0
2021-04-20 15:35:00,190.9,190.98,190.71,190.84,20796.0,182.6221,182.6986,182.4403,182.5647,20796.0
2021-04-20 15:40:00,190.85,191.22,190.73,191.1,29657.0,182.5742,182.9282,182.4594,182.8134,29657.0
2021-04-20 15:45:00,191.09,191.11,190.73,190.89,25548.0,182.8038,182.823,182.4594,182.6125,25548.0
2021-04-20 15:50:00,190.91,190.96,190.74,190.77,45971.0,182.6316,182.6795,182.469,182.4977,45971.0
2021-04-20 15:55:00,190.74,190.96,190.51,190.62,132144.0,182.469,182.6795,182.249,182.3542,132144.0
2021-04-21 09:30:00,191.56,192.64,191.43,191.85,48999.0,183.2534,184.2866,183.1291,183.5309,48999.0
2021-04-21 09:35:00,191.77,192.65,191.76,191.82,29335.0,183.4543,184.2962,183.4448,183.5022,29335.0
2021-04-21 09:40:00,191.72,192.2,191.58,192.03,44861.0,183.4065,183.8657,183.2726,183.7031,44861.0
2021-04-21 09:45:00,191.99,192.2,191.75,192.17,21967.0,183.6648,183.8657,183.4352,183.837,21967.0
2021-04-21 09:50:00,192.15,192.55,192.14,192.52,11025.0,183.8179,184.2005,183.8083,184.1718,11025.0
2021-04-21 09:55:00,192.52,192.52,192.27,192.49,16342.0,184.1718,184.1718,183.9327,184.1431,16342.0
2021-04-21 10:00:00,192.5,193.01,192.47,192.76,37802.0,184.1527,184.6406,184.124,184.4014,37802.0
2021-04-21 10:05:00,192.79,192.85,192.24,192.26,16441.0,184.4301,184.4875,183.904,183.9231,16441.0
2021-04-21 10:10:00,192.25,192.26,191.85,191.85,14637.0,183.9135,183.9231,183.5309,183.5309,14637.0
2021-04-21 10:15:00,191.88,192.14,191.87,192.0,20696.0,183.5596,183.8083,183.55,183.6744,20696.0
2021-04-21 10:20:00,191.93,192.22,191.88,192.22,14220.0,183.6074,183.8848,183.5596,183.8848,14220.0
2021-04-21 10:25:00,192.17,192.23,191.87,191.92,7569.0,183.837,183.8944,183.55,183.5978,7569.0
2021-04-21 10:30:00,191.87,191.91,191.55,191.55,29629.0,183.55,183.5883,183.2439,183.2439,29629.0
2021-04-21 10:35:00,191.55,191.8,191.46,191.68,11130.0,183.2439,183.483,183.1578,183.3682,11130.0
2021-04-21 10:40:00,191.65,191.76,191.61,191.67,14601.0,183.3395,183.4448,183.3013,183.3587,14601.0
2021-04-21 10:45:00,191.7,191.72,191.26,191.26,13320.0,183.3874,183.4065,182.9665,182.9665,13320.0
2021-04-21 10:50:00,191.25,191.25,190.74,190.75,16435.0,182.9569,182.9569,182.469,182.4786,16435.0
2021-04-21 10:55:00,190.72,190.85,190.46,190.59,25226.0,182.4499,182.5742,182.2011,182.3255,25226.0
2021-04-21 11:00:00,190.61,191.24,190.61,190.98,12276.0,182.3446,182.9473,182.3446,182.6986,12276.0
2021-04-21 11:05:00,191.03,191.2,190.93,191.03,10392.0,182.7464,182.9091,182.6508,182.7464,10392.0
2021-04-21 11:10:00,191.05,191.21,190.85,191.19,14064.0,182.7656,182.9186,182.5742,182.8995,14064.0
2021-04-21 11:15:00,191.13,191.2,190.85,190.85,13777.0,182.8421,182.9091,182.5742,182.5742,13777.0
2021-04-21 11:20:00,190.89,191.0,190.66,190.75,18077.0,182.6125,182.7177,182.3925,182.4786,18077.0
2021-04-21 11:25:00,190.69,190.9,190.59,190.81,8870.0,182.4212,182.6221,182.3255,182.536,8870.0
2021-04-21 11:30:00,190.78,190.93,190.69,190.93,13845.0,182.5073,182.6508,182.4212,182.6508,13845.0
2021-04-21 11:35:00,190.94,191.05,190.64,190.64,18436.0,182.6603,182.7656,182.3733,182.3733,18436.0
2021-04-21 11:40:00,190.68,191.12,190.67,191.05,8621.0,182.4116,182.8325,182.402,182.7656,8621.0
2021-04-21 11:45:00,191.13,191.36,190.91,190.96,17807.0,182.8421,183.0621,182.6316,182.6795,17807.0
2021-04-21 11:50:00,190.91,191.13,190.9,191.02,8015.0,182.6316,182.8421,182.6221,182.7369,8015.0
2021-04-21 11:55:00,190.97,191.04,190.77,190.77,9839.0,182.689,182.756,182.4977,182.4977,9839.0
2021-04-21 12:00:00,190.8,191.04,190.66,191.03,11961.0,182.5264,182.756,182.3925,182.7464,11961.0
2021-04-21 12:05:00,191.06,191.07,190.91,190.97,6727.0,182.7751,182.7847,182.6316,182.689,6727.0
2021-04-21 12:10:00,190.97,191.02,190.8,190.82,6288.0,182.689,182.7369,182.5264,182.5455,6288.0
2021-04-21 12:15:00,190.78,190.82,190.62,190.65,4555.0,182.5073,182.5455,182.3542,182.3829,4555.0
2021-04-21 12:20:00,190.65,190.65,190.25,190.25,15402.0,182.3829,182.3829,182.0003,182.0003,15402.0
2021-04-21 12:25:00,190.26,190.39,190.14,190.21,10609.0,182.0098,182.1342,181.895,181.962,10609.0
2021-04-21 12:30:00,190.23,190.29,189.89,189.99,24326.0,181.9811,182.0385,181.6559,181.7515,24326.0
2021-04-21 12:35:00,189.98,190.18,189.8,190.18,12024.0,181.742,181.9333,181.5698,181.9333,12024.0
2021-04-21 12:40:00,190.15,190.21,190.1,190.2,8014.0,181.9046,181.962,181.8568,181.9524,8014.0
2021-04-21 12:45:00,190.18,190.3,190.04,190.29,9222.0,181.9333,182.0481,181.7994,182.0385,9222.0
2021-04-21 12:50:00,190.24,190.41,190.21,190.39,5983.0,181.9907,182.1533,181.962,182.1342,5983.0
2021-04-21 12:55:00,190.41,190.41,190.18,190.38,12325.0,182.1533,182.1533,181.9333,182.1246,12325.0
2021-04-21 13:00:00,190.39,190.68,190.38,190.57,7664.0,182.1342,182.4116,182.1246,182.3064,7664.0
2021-04-21 13:05:00,190.57,190.57,190.4,190.51,11516.0,182.3064,182.3064,182.1437,182.249,11516.0
2021-04-21 13:10:00,190.46,190.57,190.27,190.5,14507.0,182.2011,182.3064,182.0194,182.2394,14507.0
2021-04-21 13:15:00,190.56,190.57,190.35,190.49,7809.0,182.2968,182.3064,182.0959,182.2298,7809.0
2021-04-21 13:20:00,190.44,190.85,190.37,190.67,24441.0,182.182,182.5742,182.1151,182.402,24441.0
2021-04-21 13:25:00,190.61,190.62,190.5,190.54,13747.0,182.3446,182.3542,182.2394,182.2777,13747.0
2021-04-21 13:30:00,190.54,190.54,190.38,190.42,6393.0,182.2777,182.2777,182.1246,182.1629,6393.0
2021-04-21 13:35:00,190.51,190.65,190.43,190.63,10912.0,182.249,182.3829,182.1724,182.3638,10912.0
2021-04-21 13:40:00,190.61,190.76,190.53,190.74,7159.0,182.3446,182.4881,182.2681,182.469,7159.0
2021-04-21 13:45:00,190.67,190.72,190.44,190.48,10713.0,182.402,182.4499,182.182,182.2203,10713.0
2021-04-21 13:50:00,190.41,190.5,190.36,190.37,5365.0,182.1533,182.2394,182.1055,182.1151,5365.0
2021-04-21 13:55:00,190.37,190.49,190.32,190.45,7438.0,182.1151,182.2298,182.0672,182.1916,7438.0
2021-04-21 14:00:00,190.47,190.71,190.42,190.68,10345.0,182.2107,182.4403,182.1629,182.4116,10345.0
2021-04-21 14:05:00,190.72,190.82,190.67,190.73,10012.0,182.4499,182.5455,182.402,182.4594,10012.0
2021-04-21 14:10:00,190.73,190.81,190.51,190.78,26606.0,182.4594,182.536,182.249,182.5073,26606.0
2021-04-21 14:15:00,190.77,190.85,190.58,190.62,11055.0,182.4977,182.5742,182.3159,182.3542,11055.0
2021-04-21 14:20:00,190.65,190.77,190.63,190.68,5751.0,182.3829,182.4977,182.3638,182.4116,5751.0
2021-04-21 14:25:00,190.65,190.73,190.64,190.67,7884.0,182.3829,182.4594,182.3733,182.402,7884.0
2021-04-21 14:30:00,190.67,190.78,190.66,190.66,11155.0,182.402,182.5073,182.3925,182.3925,11155.0
2021-04-21 14:35:00,190.68,190.7,190.57,190.7,11844.0,182.4116,182.4307,182.3064,182.4307,11844.0
2021-04-21 14:40:00,190.7,190.71,190.55,190.61,21328.0,182.4307,182.4403,182.2872,182.3446,21328.0
2021-04-21 14:45:00,190.63,190.72,190.58,190.66,21919.0,182.3638,182.4499,182.3159,182.3925,21919.0
2021-04-21 14:50:00,190.67,190.75,190.6,190.74,14567.0,182.402,182.4786,182.3351,182.469,14567.0
2021-04-21 14:55:00,190.73,190.74,190.63,190.73,12856.0,182.4594,182.469,182.3638,182.4594,12856.0
2021-04-21 15:00:00,190.72,190.83,190.65,190.82,10803.0,182.4499,182.5551,182.3829,182.5455,10803.0
2021-04-21 15:05:00,190.84,190.98,190.83,190.93,11892.0,182.5647,182.6986,182.5551,182.6508,11892.0
2021-04-21 15:10:00,190.95,191.04,190.89,190.89,13596.0,182.6699,182.756,182.6125,182.6125,13596.0
2021-04-21 15:15:00,190.93,191.01,190.79,191.01,20141.0,182.6508,182.7273,182.5168,182.7273,20141.0
2021-04-21 15:20:00,191.02,191.12,190.93,190.99,16306.0,182.7369,182.8325,182.6508,182.7082,16306.0
2021-04-21 15:25:00,190.99,191.01,190.74,190.82,47676.0,182.7082,182.7273,182.469,182.5455,47676.0
2021-04-21 15:30:00,190.83,191.13,190.77,190.97,21537.0,182.5551,182.8421,182.4977,182.689,21537.0
2021-04-21 15:35:00,190.99,191.06,190.88,190.88,26006.0,182.7082,182.7751,182.6029,182.6029,26006.0
2021-04-21 15:40:00,190.89,191.02,190.84,191.0,19502.0,182.6125,182.7369,182.5647,182.7177,19502.0
2021-04-21 15:45:00,191.0,191.08,190.91,191.07,26083.0,182.7177,182.7943,182.6316,182.7847,26083.0
2021-04-21 15:50:00,191.11,191.11,190.77,190.85,19959.0,182.823,182.823,182.4977,182.5742,19959.0
2021-04-21 15:55:00,190.83,191.08,190.79,191.03,106338.0,182.5551,182.7943,182.5168,182.7464,106338.0
2021-04-22 09:30:00,190.0,191.27,189.08,189.08,102820.0,181.7611,182.976,180.881,180.881,102820.0
2021-04-22 09:35:00,189.28,189.73,189.21,189.33,37857.0,181.0723,181.5028,181.0054,181.1201,37857.0
2021-04-22 09:40:00,189.4,189.43,188.86,189.18,56937.0,181.1871,181.2158,180.6705,180.9767,56937.0
2021-04-22 09:45:00,189.14,189.81,189.14,189.46,16911.0,180.9384,181.5793,180.9384,181.2445,16911.0
2021-04-22 09:50:00,189.5,189.66,189.47,189.56,14694.0,181.2828,181.4358,181.2541,181.3402,14694.0
2021-04-22 09:55:00,189.6,189.7,189.32,189.42,12844.0,181.3784,181.4741,181.1106,181.2062,12844.0
2021-04-22 10:00:00,189.44,189.44,189.09,189.23,20036.0,181.2254,181.2254,180.8906,181.0245,20036.0
2021-04-22 10:05:00,189.3,189.6,189.26,189.4,13319.0,181.0914,181.3784,181.0532,181.1871,13319.0
2021-04-22 10:10:00,189.4,189.8,189.35,189.79,20600.0,181.1871,181.5698,181.1393,181.5602,20600.0
2021-04-22 10:15:00,189.84,190.03,189.58,189.58,26941.0,181.608,181.7898,181.3593,181.3593,26941.0
2021-04-22 10:20:00,189.59,189.59,189.22,189.32,10201.0,181.3689,181.3689,181.0149,181.1106,10201.0
2021-04-22 10:25:00,189.34,189.42,189.21,189.27,16639.0,181.1297,181.2062,181.0054,181.0627,16639.0
2021-04-22 10:30:00,189.27,189.33,188.93,189.0,38645.0,181.0627,181.1201,180.7375,180.8045,38645.0
2021-04-22 10:35:00,189.0,189.48,188.9,189.24,24565.0,180.8045,181.2636,180.7088,181.0341,24565.0
2021-04-22 10:40:00,189.26,189.54,188.93,189.49,46057.0,181.0532,181.321,180.7375,181.2732,46057.0
2021-04-22 10:45:00,189.56,190.09,189.55,190.04,30669.0,181.3402,181.8472,181.3306,181.7994,30669.0
2021-04-22 10:50:00,190.07,190.54,190.06,190.24,24266.0,181.8281,182.2777,181.8185,181.9907,24266.0
2021-04-22 10:55:00,190.24,190.32,189.84,189.99,16401.0,181.9907,182.0672,181.608,181.7515,16401.0
2021-04-22 11:00:00,189.99,190.05,189.9,189.98,14159.0,181.7515,181.8089,181.6654,181.742,14159.0
2021-04-22 11:05:00,190.01,190.33,189.98,190.29,9155.0,181.7707,182.0768,181.742,182.0385,9155.0
2021-04-22 11:10:00,190.32,190.47,190.2,190.28,10857.0,182.0672,182.2107,181.9524,182.029,10857.0
2021-04-22 11:15:00,190.31,190.31,190.06,190.12,3225.0,182.0577,182.0577,181.8185,181.8759,3225.0
2021-04-22 11:20:00,190.07,190.17,190.0,190.08,5223.0,181.8281,181.9237,181.7611,181.8376,5223.0
2021-04-22 11:25:00,190.06,190.06,189.63,189.65,9236.0,181.8185,181.8185,181.4071,181.4263,9236.0
2021-04-22 11:30:00,189.63,189.98,189.53,189.93,17898.0,181.4071,181.742,181.3115,181.6941,17898.0
2021-04-22 11:35:00,189.99,190.09,189.89,189.97,22492.0,181.7515,181.8472,181.6559,181.7324,22492.0
2021-04-22 11:40:00,189.94,190.0,189.78,189.92,6610.0,181.7037,181.7611,181.5506,181.6846,6610.0
2021-04-22 11:45:00,189.88,190.08,189.86,190.02,7513.0,181.6463,181.8376,181.6272,181.7802,7513.0
2021-04-22 11:50:00,189.97,190.07,189.89,190.02,7647.0,181.7324,181.8281,181.6559,181.7802,7647.0
2021-04-22 11:55:00,190.07,190.11,189.92,189.96,6982.0,181.8281,181.8663,181.6846,181.7228,6982.0
2021-04-22 12:00:00,189.98,189.98,189.66,189.68,13232.0,181.742,181.742,181.4358,181.455,13232.0
2021-04-22 12:05:00,189.69,189.69,189.61,189.69,13333.0,181.4645,181.4645,181.388,181.4645,13333.0
2021-04-22 12:10:00,189.73,189.82,189.58,189.82,9610.0,181.5028,181.5889,181.3593,181.5889,9610.0
2021-04-22 12:15:00,189.8,189.86,189.68,189.72,11362.0,181.5698,181.6272,181.455,181.4932,11362.0
2021-04-22 12:20:00,189.71,189.73,189.52,189.56,10659.0,181.4837,181.5028,181.3019,181.3402,10659.0
2021-04-22 12:25:00,189.53,189.65,189.4,189.61,7854.0,181.3115,181.4263,181.1871,181.388,7854.0
2021-04-22 12:30:00,189.58,189.68,189.43,189.45,10657.0,181.3593,181.455,181.2158,181.2349,10657.0
2021-04-22 12:35:00,189.41,189.48,189.31,189.48,3926.0,181.1967,181.2636,181.101,181.2636,3926.0
2021-04-22 12:40:00,189.48,189.49,189.32,189.33,2344.0,181.2636,181.2732,181.1106,181.1201,2344.0
2021-04-22 12:45:00,189.37,189.43,189.25,189.3,6915.0,181.1584,181.2158,181.0436,181.0914,6915.0
2021-04-22 12:50:00,189.27,189.29,189.14,189.21,10935.0,181.0627,181.0819,180.9384,181.0054,10935.0
2021-04-22 12:55:00,189.25,189.26,188.93,189.15,11930.0,181.0436,181.0532,180.7375,180.948,11930.0
2021-04-22 13:00:00,189.17,189.24,188.85,188.85,8815.0,180.9671,181.0341,180.661,180.661,8815.0
2021-04-22 13:05:00,188.85,188.92,188.27,188.5,12491.0,180.661,180.7279,180.1061,180.3261,12491.0
2021-04-22 13:10:00,188.41,188.45,187.78,188.0,101463.0,180.24,180.2783,179.6374,179.8478,101463.0
2021-04-22 13:15:00,188.01,188.28,187.91,187.98,45014.0,179.8574,180.1157,179.7617,179.8287,45014.0
2021-04-22 13:20:00,188.0,188.15,187.85,188.07,22713.0,179.8478,179.9913,179.7043,179.9148,22713.0
2021-04-22 13:25:00,188.02,188.02,187.73,187.96,19254.0,179.867,179.867,179.5895,179.8096,19254.0
2021-04-22 13:30:00,187.93,188.16,187.86,188.09,21919.0,179.7809,180.0009,179.7139,179.9339,21919.0
2021-04-22 13:35:00,188.09,188.15,187.93,188.04,27029.0,179.9339,179.9913,179.7809,179.8861,27029.0
2021-04-22 13:40:00,188.03,188.03,187.81,187.87,11065.0,179.8765,179.8765,179.6661,179.7235,11065.0
2021-04-22 13:45:00,187.85,187.89,187.39,187.51,15364.0,179.7043,179.7426,179.2643,179.3791,15364.0
2021-04-22 13:50:00,187.52,187.56,187.23,187.28,21902.0,179.3886,179.4269,179.1112,179.159,21902.0
2021-04-22 13:55:00,187.28,187.37,187.05,187.25,14629.0,179.159,179.2451,178.939,179.1303,14629.0
2021-04-22 14:00:00,187.25,187.33,187.09,187.29,14590.0,179.1303,179.2069,178.9773,179.1686,14590.0
2021-04-22 14:05:00,187.25,187.66,187.19,187.52,28576.0,179.1303,179.5226,179.0729,179.3886,28576.0
2021-04-22 14:10:00,187.47,187.53,187.35,187.35,15338.0,179.3408,179.3982,179.226,179.226,15338.0
2021-04-22 14:15:00,187.44,187.53,187.4,187.47,20428.0,179.3121,179.3982,179.2738,179.3408,20428.0
2021-04-22 14:20:00,187.44,187.46,187.19,187.25,34030.0,179.3121,179.3312,179.0729,179.1303,34030.0
2021-04-22 14:25:00,187.28,187.38,187.11,187.31,30239.0,179.159,179.2547,178.9964,179.1877,30239.0
2021-04-22 14:30:00,187.32,187.44,187.24,187.29,36632.0,179.1973,179.3121,179.1208,179.1686,36632.0
2021-04-22 14:35:00,187.31,187.32,187.21,187.26,13926.0,179.1877,179.1973,179.0921,179.1399,13926.0
2021-04-22 14:40:00,187.26,187.54,187.13,187.49,24337.0,179.1399,179.4078,179.0155,179.3599,24337.0
2021-04-22 14:45:00,187.49,187.52,187.35,187.47,16205.0,179.3599,179.3886,179.226,179.3408,16205.0
2021-04-22 14:50:00,187.49,187.51,187.42,187.46,21523.0,179.3599,179.3791,179.293,179.3312,21523.0
2021-04-22 14:55:00,187.49,187.49,187.27,187.34,21824.0,179.3599,179.3599,179.1495,179.2164,21824.0
2021-04-22 15:00:00,187.34,187.38,187.15,187.24,19929.0,179.2164,179.2547,179.0347,179.1208,19929.0
2021-04-22 15:05:00,187.21,187.25,187.02,187.12,21390.0,179.0921,179.1303,178.9103,179.006,21390.0
2021-04-22 15:10:00,187.11,187.11,186.93,186.95,25342.0,178.9964,178.9964,178.8242,178.8434,25342.0
2021-04-22 15:15:00,186.95,187.0,186.9,187.0,27860.0,178.8434,178.8912,178.7955,178.8912,27860.0
2021-04-22 15:20:00,187.03,187.16,186.86,186.92,28183.0,178.9199,179.0442,178.7573,178.8147,28183.0
2021-04-22 15:25:00,186.89,186.91,186.75,186.87,46533.0,178.786,178.8051,178.652,178.7668,46533.0
2021-04-22 15:30:00,186.87,187.51,186.85,187.3,68443.0,178.7668,179.3791,178.7477,179.1782,68443.0
2021-04-22 15:35:00,187.25,187.27,186.88,186.99,116090.0,179.1303,179.1495,178.7764,178.8816,116090.0
2021-04-22 15:40:00,186.99,187.53,186.89,186.89,86366.0,178.8816,179.3982,178.786,178.786,86366.0
2021-04-22 15:45:00,186.93,187.3,186.87,186.89,108878.0,178.8242,179.1782,178.7668,178.786,108878.0
2021-04-22 15:50:00,186.9,187.04,186.83,186.98,78660.0,178.7955,178.9294,178.7286,178.8721,78660.0
2021-04-22 15:55:00,187.01,187.37,186.95,187.0,140861.0,178.9007,179.2451,178.8434,178.8912,140861.0
2021-04-23 09:30:00,187.03,187.66,187.03,187.25,36952.0,178.9199,179.5226,178.9199,179.1303,36952.0
2021-04-23 09:35:00,187.2,187.6,187.04,187.54,24503.0,179.0825,179.4652,178.9294,179.4078,24503.0
2021-04-23 09:40:00,187.41,187.89,187.41,187.62,15959.0,179.2834,179.7426,179.2834,179.4843,15959.0
2021-04-23 09:45:00,187.61,188.01,187.4,187.72,23038.0,179.4747,179.8574,179.2738,179.58,23038.0
2021-04-23 09:50:00,187.72,188.05,187.66,187.98,16174.0,179.58,179.8957,179.5226,179.8287,16174.0
2021-04-23 09:55:00,188.01,188.03,187.5,187.87,14056.0,179.8574,179.8765,179.3695,179.7235,14056.0
2021-04-23 10:00:00,187.77,188.07,187.65,187.98,45708.0,179.6278,179.9148,179.513,179.8287,45708.0
2021-04-23 10:05:00,187.96,188.03,187.84,187.88,17389.0,179.8096,179.8765,179.6948,179.733,17389.0
2021-04-23 10:10:00,187.88,188.09,187.82,187.96,26317.0,179.733,179.9339,179.6756,179.8096,26317.0
2021-04-23 10:15:00,187.96,187.97,187.76,187.97,16966.0,179.8096,179.8191,179.6182,179.8191,16966.0
2021-04-23 10:20:00,187.96,188.05,187.91,187.97,39059.0,179.8096,179.8957,179.7617,179.8191,39059.0
2021-04-23 10:25:00,187.97,188.05,187.79,187.86,24315.0,179.8191,179.8957,179.6469,179.7139,24315.0
2021-04-23 10:30:00,187.9,188.62,187.88,188.62,20463.0,179.7522,180.4409,179.733,180.4409,20463.0
2021-04-23 10:35:00,188.57,188.8,188.57,188.69,21536.0,180.3931,180.6131,180.3931,180.5079,21536.0
2021-04-23 10:40:00,188.68,188.68,188.48,188.57,7644.0,180.4983,180.4983,180.307,180.3931,7644.0
2021-04-23 10:45:00,188.56,188.76,188.55,188.74,15771.0,180.3835,180.5749,180.374,180.5557,15771.0
2021-04-23 10:50:00,188.72,188.77,188.63,188.74,13478.0,180.5366,180.5844,180.4505,180.5557,13478.0
2021-04-23 10:55:00,188.75,189.13,188.75,189.1,33480.0,180.5653,180.9288,180.5653,180.9001,33480.0
2021-04-23 11:00:00,189.1,189.13,188.94,189.0,10772.0,180.9001,180.9288,180.7471,180.8045,10772.0
2021-04-23 11:05:00,188.98,189.0,188.88,188.95,6627.0,180.7853,180.8045,180.6897,180.7566,6627.0
2021-04-23 11:10:00,188.91,188.94,188.61,188.61,9746.0,180.7184,180.7471,180.4314,180.4314,9746.0
2021-04-23 11:15:00,188.68,188.91,188.65,188.88,7559.0,180.4983,180.7184,180.4696,180.6897,7559.0
2021-04-23 11:20:00,188.8,188.9,188.7,188.78,7691.0,180.6131,180.7088,180.5175,180.594,7691.0
2021-04-23 11:25:00,188.71,188.89,188.54,188.55,10710.0,180.527,180.6992,180.3644,180.374,10710.0
2021-04-23 11:30:00,188.62,188.79,188.58,188.63,22104.0,180.4409,180.6036,180.4027,180.4505,22104.0
2021-04-23 11:35:00,188.66,188.67,188.46,188.48,12553.0,180.4792,180.4888,180.2879,180.307,12553.0
2021-04-23 11:40:00,188.43,188.5,188.13,188.15,9814.0,180.2592,180.3261,179.9722,179.9913,9814.0
2021-04-23 11:45:00,188.07,188.16,187.93,187.98,11130.0,179.9148,180.0009,179.7809,179.8287,11130.0
2021-04-23 11:50:00,187.98,188.04,187.83,187.94,10287.0,179.8287,179.8861,179.6852,179.7904,10287.0
2021-04-23 11:55:00,187.89,187.97,187.66,187.75,21139.0,179.7426,179.8191,179.5226,179.6087,21139.0
2021-04-23 12:00:00,187.73,187.85,187.65,187.7,12195.0,179.5895,179.7043,179.513,179.5608,12195.0
2021-04-23 12:05:00,187.7,187.93,187.7,187.86,5842.0,179.5608,179.7809,179.5608,179.7139,5842.0
2021-04-23 12:10:00,187.83,187.95,187.82,187.91,7921.0,179.6852,179.8,179.6756,179.7617,7921.0
2021-04-23 12:15:00,187.94,188.25,187.9,188.0,21255.0,179.7904,180.087,179.7522,179.8478,21255.0
2021-04-23 12:20:00,188.0,188.03,187.87,187.93,10903.0,179.8478,179.8765,179.7235,179.7809,10903.0
2021-04-23 12:25:00,187.91,187.95,187.81,187.91,6535.0,179.7617,179.8,179.6661,179.7617,6535.0
2021-04-23 12:30:00,187.9,188.25,187.88,188.08,25375.0,179.7522,180.087,179.733,179.9244,25375.0
2021-04-23 12:35:00,188.08,188.17,187.86,187.94,32107.0,179.9244,180.0104,179.7139,179.7904,32107.0
2021-04-23 12:40:00,187.94,188.04,187.89,187.91,14796.0,179.7904,179.8861,179.7426,179.7617,14796.0
2021-04-23 12:45:00,187.93,188.1,187.89,188.09,8231.0,179.7809,179.9435,179.7426,179.9339,8231.0
2021-04-23 12:50:00,188.1,188.14,188.0,188.09,16550.0,179.9435,179.9817,179.8478,179.9339,16550.0
2021-04-23 12:55:00,188.09,188.15,187.96,188.03,17244.0,179.9339,179.9913,179.8096,179.8765,17244.0
2021-04-23 13:00:00,188.06,188.13,188.04,188.07,12161.0,179.9052,179.9722,179.8861,179.9148,12161.0
2021-04-23 13:05:00,188.06,188.31,188.05,188.21,24875.0,179.9052,180.1444,179.8957,180.0487,24875.0
2021-04-23 13:10:00,188.27,188.33,188.2,188.3,17923.0,180.1061,180.1635,180.0391,180.1348,17923.0
2021-04-23 13:15:00,188.28,188.31,188.23,188.29,7621.0,180.1157,180.1444,180.0678,180.1252,7621.0
2021-04-23 13:20:00,188.29,188.31,188.09,188.25,8565.0,180.1252,180.1444,179.9339,180.087,8565.0
2021-04-23 13:25:00,188.23,188.28,188.15,188.21,6826.0,180.0678,180.1157,179.9913,180.0487,6826.0
2021-04-23 13:30:00,188.21,188.25,188.06,188.22,7256.0,180.0487,180.087,179.9052,180.0583,7256.0
2021-04-23 13:35:00,188.25,188.27,188.16,188.17,6196.0,180.087,180.1061,180.0009,180.0104,6196.0
2021-04-23 13:40:00,188.18,188.26,188.18,188.22,5583.0,180.02,180.0965,180.02,180.0583,5583.0
2021-04-23 13:45:00,188.2,188.48,188.2,188.45,15080.0,180.0391,180.307,180.0391,180.2783,15080.0
2021-04-23 13:50:00,188.46,188.63,188.46,188.52,6984.0,180.2879,180.4505,180.2879,180.3453,6984.0
2021-04-23 13:55:00,188.51,188.52,188.41,188.48,7043.0,180.3357,180.3453,180.24,180.307,7043.0
2021-04-23 14:00:00,188.48,188.5,188.38,188.45,6059.0,180.307,180.3261,180.2113,180.2783,6059.0
2021-04-23 14:05:00,188.48,188.51,188.43,188.48,5125.0,180.307,180.3357,180.2592,180.307,5125.0
2021-04-23 14:10:00,188.48,188.5,188.4,188.4,7546.0,180.307,180.3261,180.2305,180.2305,7546.0
2021-04-23 14:15:00,188.46,188.46,188.3,188.39,10642.0,180.2879,180.2879,180.1348,180.2209,10642.0
2021-04-23 14:20:00,188.34,188.48,188.31,188.43,8677.0,180.1731,180.307,180.1444,180.2592,8677.0
2021-04-23 14:25:00,188.34,188.41,188.24,188.35,8548.0,180.1731,180.24,180.0774,180.1826,8548.0
2021-04-23 14:30:00,188.35,188.39,187.87,187.91,23199.0,180.1826,180.2209,179.7235,179.7617,23199.0
2021-04-23 14:35:00,187.89,188.01,187.83,187.95,9138.0,179.7426,179.8574,179.6852,179.8,9138.0
2021-04-23 14:40:00,187.97,188.02,187.91,187.98,14002.0,179.8191,179.867,179.7617,179.8287,14002.0
2021-04-23 14:45:00,187.94,188.23,187.93,188.2,10356.0,179.7904,180.0678,179.7809,180.0391,10356.0
2021-04-23 14:50:00,188.18,188.23,188.0,188.11,6337.0,180.02,180.0678,179.8478,179.9531,6337.0
2021-04-23 14:55:00,188.06,188.11,187.94,187.96,8077.0,179.9052,179.9531,179.7904,179.8096,8077.0
2021-04-23 15:00:00,187.98,188.11,187.98,188.09,7272.0,179.8287,179.9531,179.8287,179.9339,7272.0
2021-04-23 15:05:00,188.12,188.23,188.12,188.2,7840.0,179.9626,180.0678,179.9626,180.0391,7840.0
2021-04-23 15:10:00,188.24,188.35,188.18,188.19,8538.0,180.0774,180.1826,180.02,180.0296,8538.0
2021-04-23 15:15:00,188.23,188.33,188.18,188.3,7487.0,180.0678,180.1635,180.02,180.1348,7487.0
2021-04-23 15:20:00,188.26,188.76,188.22,188.76,17252.0,180.0965,180.5749,180.0583,180.5749,17252.0
2021-04-23 15:25:00,188.77,188.94,188.71,188.72,21430.0,180.5844,180.7471,180.527,180.5366,21430.0
2021-04-23 15:30:00,188.77,188.79,188.69,188.79,10381.0,180.5844,180.6036,180.5079,180.6036,10381.0
2021-04-23 15:35:00,188.79,189.05,188.79,189.02,17051.0,180.6036,180.8523,180.6036,180.8236,17051.0
2021-04-23 15:40:00,189.0,189.0,188.83,188.86,12210.0,180.8045,180.8045,180.6418,180.6705,12210.0
2021-04-23 15:45:00,188.86,188.87,188.65,188.82,14367.0,180.6705,180.6801,180.4696,180.6323,14367.0
2021-04-23 15:50:00,188.78,188.81,188.34,188.37,26722.0,180.594,180.6227,180.1731,180.2018,26722.0
2021-04-23 15:55:00,188.33,188.84,188.2,188.75,101097.0,180.1635,180.6514,180.0391,180.5653,101097.0
2021-04-26 09:30:00,188.57,188.65,187.87,188.23,77539.0,180.3931,180.4696,179.7235,180.0678,77539.0
2021-04-26 09:35:00,188.22,188.23,187.35,187.67,31142.0,180.0583,180.0678,179.226,179.5321,31142.0
2021-04-26 09:40:00,187.61,187.61,186.88,186.96,22553.0,179.4747,179.4747,178.7764,178.8529,22553.0
2021-04-26 09:45:00,186.9,187.08,186.3,186.61,27325.0,178.7955,178.9677,178.2215,178.5181,27325.0
2021-04-26 09:50:00,186.67,187.59,186.57,187.52,27271.0,178.5755,179.4556,178.4798,179.3886,27271.0
2021-04-26 09:55:00,187.67,188.08,187.17,187.45,64517.0,179.5321,179.9244,179.0538,179.3217,64517.0
2021-04-26 10:00:00,187.42,187.54,186.98,186.98,36527.0,179.293,179.4078,178.8721,178.8721,36527.0
2021-04-26 10:05:00,187.06,187.36,186.93,187.23,12786.0,178.9486,179.2356,178.8242,179.1112,12786.0
2021-04-26 10:10:00,187.17,187.43,187.06,187.11,17250.0,179.0538,179.3025,178.9486,178.9964,17250.0
2021-04-26 10:15:00,187.1,187.19,186.84,186.87,19315.0,178.9868,179.0729,178.7381,178.7668,19315.0
2021-04-26 10:20:00,186.87,187.64,186.87,187.54,22668.0,178.7668,179.5034,178.7668,179.4078,22668.0
2021-04-26 10:25:00,187.52,187.65,186.96,187.17,19660.0,179.3886,179.513,178.8529,179.0538,19660.0
2021-04-26 10:30:00,187.22,187.39,186.81,187.18,24242.0,179.1016,179.2643,178.7094,179.0634,24242.0
2021-04-26 10:35:00,187.21,187.21,187.05,187.11,9698.0,179.0921,179.0921,178.939,178.9964,9698.0
2021-04-26 10:40:00,187.09,187.37,187.03,187.09,19515.0,178.9773,179.2451,178.9199,178.9773,19515.0
2021-04-26 10:45:00,187.12,187.38,186.9,187.38,22828.0,179.006,179.2547,178.7955,179.2547,22828.0
2021-04-26 10:50:00,187.41,187.54,187.15,187.19,8776.0,179.2834,179.4078,179.0347,179.0729,8776.0
2021-04-26 10:55:00,187.18,187.25,186.91,187.14,17741.0,179.0634,179.1303,178.8051,179.0251,17741.0
2021-04-26 11:00:00,187.14,187.2,186.96,187.13,12071.0,179.0251,179.0825,178.8529,179.0155,12071.0
2021-04-26 11:05:00,187.01,187.08,186.84,186.88,11068.0,178.9007,178.9677,178.7381,178.7764,11068.0
2021-04-26 11:10:00,186.92,186.96,186.61,186.88,19779.0,178.8147,178.8529,178.5181,178.7764,19779.0
2021-04-26 11:15:00,186.91,187.03,186.62,186.62,26172.0,178.8051,178.9199,178.5277,178.5277,26172.0
2021-04-26 11:20:00,186.7,187.01,186.64,187.01,13567.0,178.6042,178.9007,178.5468,178.9007,13567.0
2021-04-26 11:25:00,187.01,187.05,186.78,186.85,12400.0,178.9007,178.939,178.6807,178.7477,12400.0
2021-04-26 11:30:00,186.83,186.93,186.68,186.7,13840.0,178.7286,178.8242,178.5851,178.6042,13840.0
2021-04-26 11:35:00,186.7,186.82,186.55,186.69,14118.0,178.6042,178.719,178.4607,178.5946,14118.0
2021-04-26 11:40:00,186.6,186.75,186.55,186.56,31045.0,178.5085,178.652,178.4607,178.4703,31045.0
2021-04-26 11:45:00,186.59,186.65,186.43,186.56,21709.0,178.499,178.5564,178.3459,178.4703,21709.0
2021-04-26 11:50:00,186.54,186.62,186.42,186.46,19444.0,178.4511,178.5277,178.3363,178.3746,19444.0
2021-04-26 11:55:00,186.49,186.54,186.27,186.33,22933.0,178.4033,178.4511,178.1928,178.2502,22933.0
2021-04-26 12:00:00,186.37,186.49,186.27,186.46,12813.0,178.2885,178.4033,178.1928,178.3746,12813.0
2021-04-26 12:05:00,186.46,186.61,186.41,186.47,27978.0,178.3746,178.5181,178.3268,178.3842,27978.0
2021-04-26 12:10:00,186.52,186.56,186.25,186.33,21829.0,178.432,178.4703,178.1737,178.2502,21829.0
2021-04-26 12:15:00,186.36,186.48,186.33,186.37,9162.0,178.2789,178.3937,178.2502,178.2885,9162.0
2021-04-26 12:20:00,186.35,186.37,186.14,186.18,34900.0,178.2694,178.2885,178.0685,178.1067,34900.0
2021-04-26 12:25:00,186.24,186.38,186.17,186.38,17332.0,178.1641,178.2981,178.0972,178.2981,17332.0
2021-04-26 12:30:00,186.34,186.38,186.28,186.36,9002.0,178.2598,178.2981,178.2024,178.2789,9002.0
2021-04-26 12:35:00,186.32,186.42,186.13,186.16,13560.0,178.2407,178.3363,178.0589,178.0876,13560.0
2021-04-26 12:40:00,186.19,186.32,186.14,186.16,11235.0,178.1163,178.2407,178.0685,178.0876,11235.0
2021-04-26 12:45:00,186.2,186.31,186.06,186.3,17413.0,178.1259,178.2311,177.9919,178.2215,17413.0
2021-04-26 12:50:00,186.27,186.49,186.25,186.48,10334.0,178.1928,178.4033,178.1737,178.3937,10334.0
2021-04-26 12:55:00,186.51,186.53,186.37,186.53,19893.0,178.4224,178.4416,178.2885,178.4416,19893.0
2021-04-26 13:00:00,186.55,186.78,186.53,186.71,10254.0,178.4607,178.6807,178.4416,178.6138,10254.0
2021-04-26 13:05:00,186.75,186.75,186.53,186.56,10042.0,178.652,178.652,178.4416,178.4703,10042.0
2021-04-26 13:10:00,186.54,186.6,186.47,186.52,14188.0,178.4511,178.5085,178.3842,178.432,14188.0
2021-04-26 13:15:00,186.5,186.52,186.42,186.49,13134.0,178.4129,178.432,178.3363,178.4033,13134.0
2021-04-26 13:20:00,186.49,186.65,186.43,186.56,15717.0,178.4033,178.5564,178.3459,178.4703,15717.0
2021-04-26 13:25:00,186.54,186.62,186.31,186.31,10245.0,178.4511,178.5277,178.2311,178.2311,10245.0
2021-04-26 13:30:00,186.38,186.5,186.32,186.35,12909.0,178.2981,178.4129,178.2407,178.2694,12909.0
2021-04-26 13:35:00,186.37,186.42,186.3,186.42,15081.0,178.2885,178.3363,178.2215,178.3363,15081.0
2021-04-26 13:40:00,186.4,186.4,186.3,186.33,10630.0,178.3172,178.3172,178.2215,178.2502,10630.0
2021-04-26 13:45:00,186.35,186.66,186.33,186.56,55184.0,178.2694,178.5659,178.2502,178.4703,55184.0
2021-04-26 13:50:00,186.56,186.84,186.56,186.75,18727.0,178.4703,178.7381,178.4703,178.652,18727.0
2021-04-26 13:55:00,186.74,186.83,186.67,186.68,6711.0,178.6425,178.7286,178.5755,178.5851,6711.0
2021-04-26 14:00:00,186.77,186.8,186.58,186.65,16092.0,178.6712,178.6999,178.4894,178.5564,16092.0
2021-04-26 14:05:00,186.65,186.68,186.4,186.44,5805.0,178.5564,178.5851,178.3172,178.3555,5805.0
2021-04-26 14:10:00,186.41,186.68,186.41,186.62,10103.0,178.3268,178.5851,178.3268,178.5277,10103.0
2021-04-26 14:15:00,186.64,186.89,186.62,186.74,23386.0,178.5468,178.786,178.5277,178.6425,23386.0
2021-04-26 14:20:00,186.8,186.94,186.77,186.87,7794.0,178.6999,178.8338,178.6712,178.7668,7794.0
2021-04-26 14:25:00,186.94,186.94,186.81,186.92,6119.0,178.8338,178.8338,178.7094,178.8147,6119.0
2021-04-26 14:30:00,186.91,187.27,186.86,187.13,19703.0,178.8051,179.1495,178.7573,179.0155,19703.0
2021-04-26 14:35:00,187.18,187.19,187.07,187.07,8859.0,179.0634,179.0729,178.9581,178.9581,8859.0
2021-04-26 14:40:00,187.14,187.18,187.04,187.09,6483.0,179.0251,179.0634,178.9294,178.9773,6483.0
2021-04-26 14:45:00,187.09,187.2,187.07,187.18,8817.0,178.9773,179.0825,178.9581,179.0634,8817.0
2021-04-26 14:50:00,187.18,187.29,187.13,187.23,10876.0,179.0634,179.1686,179.0155,179.1112,10876.0
2021-04-26 14:55:00,187.17,187.22,187.07,187.14,5876.0,179.0538,179.1016,178.9581,179.0251,5876.0
2021-04-26 15:00:00,187.17,187.19,187.09,187.12,6204.0,179.0538,179.0729,178.9773,179.006,6204.0
2021-04-26 15:05:00,187.14,187.14,187.03,187.04,7066.0,179.0251,179.0251,178.9199,178.9294,7066.0
2021-04-26 15:10:00,187.02,187.08,186.76,186.76,19247.0,178.9103,178.9677,178.6616,178.6616,19247.0
2021-04-26 15:15:00,186.79,186.98,186.79,186.91,12771.0,178.6903,178.8721,178.6903,178.8051,12771.0
2021-04-26 15:20:00,186.87,187.47,186.83,187.45,15429.0,178.7668,179.3408,178.7286,179.3217,15429.0
2021-04-26 15:25:00,187.45,187.55,187.19,187.2,24630.0,179.3217,179.4173,179.0729,179.0825,24630.0
2021-04-26 15:30:00,187.17,187.28,187.04,187.15,19829.0,179.0538,179.159,178.9294,179.0347,19829.0
2021-04-26 15:35:00,187.14,187.19,187.06,187.11,12882.0,179.0251,179.0729,178.9486,178.9964,12882.0
2021-04-26 15:40:00,187.08,187.34,187.06,187.34,20728.0,178.9677,179.2164,178.9486,179.2164,20728.0
2021-04-26 15:45:00,187.33,187.34,186.94,187.07,27514.0,179.2069,179.2164,178.8338,178.9581,27514.0
2021-04-26 15:50:00,186.95,187.22,186.95,187.21,48276.0,178.8434,179.1016,178.8434,179.0921,48276.0
2021-04-26 15:55:00,187.22,187.41,187.02,187.33,109819.0,179.1016,179.2834,178.9103,179.2069,109819.0
2021-04-27 09:30:00,184.0,185.87,182.75,182.93,515971.0,176.0213,177.8102,174.8255,174.9977,515971.0
2021-04-27 09:35:00,182.96,183.38,182.05,182.49,295327.0,175.0264,175.4282,174.1558,174.5767,295327.0
2021-04-27 09:40:00,182.49,183.48,181.95,182.69,253608.0,174.5767,175.5238,174.0602,174.7681,253608.0
2021-04-27 09:45:00,182.72,183.02,181.47,181.53,305742.0,174.7968,175.0838,173.601,173.6584,305742.0
2021-04-27 09:50:00,181.6,182.1,180.8,181.67,222696.0,173.7253,174.2037,172.96,173.7923,222696.0
2021-04-27 09:55:00,181.6,182.13,181.37,181.99,190824.0,173.7253,174.2324,173.5053,174.0984,190824.0
2021-04-27 10:00:00,181.91,182.07,180.79,181.28,146180.0,174.0219,174.175,172.9505,173.4192,146180.0
2021-04-27 10:05:00,181.26,182.37,181.24,182.05,132238.0,173.4001,174.462,173.381,174.1558,132238.0
2021-04-27 10:10:00,182.12,183.21,181.78,183.07,107556.0,174.2228,175.2655,173.8975,175.1316,107556.0
2021-04-27 10:15:00,183.07,183.3,182.46,183.25,75955.0,175.1316,175.3516,174.548,175.3038,75955.0
2021-04-27 10:20:00,183.21,183.58,183.03,183.33,100384.0,175.2655,175.6195,175.0933,175.3803,100384.0
2021-04-27 10:25:00,183.28,183.88,183.08,183.58,75299.0,175.3325,175.9065,175.1412,175.6195,75299.0
2021-04-27 10:30:00,183.59,183.85,183.11,183.41,66393.0,175.629,175.8778,175.1699,175.4569,66393.0
2021-04-27 10:35:00,183.41,183.56,183.26,183.41,38664.0,175.4569,175.6004,175.3134,175.4569,38664.0
2021-04-27 10:40:00,183.4,183.78,183.3,183.39,50257.0,175.4473,175.8108,175.3516,175.4377,50257.0
2021-04-27 10:45:00,183.37,183.52,183.02,183.27,56419.0,175.4186,175.5621,175.0838,175.3229,56419.0
2021-04-27 10:50:00,183.17,183.36,182.92,183.27,69061.0,175.2273,175.409,174.9881,175.3229,69061.0
2021-04-27 10:55:00,183.27,183.47,183.03,183.03,47239.0,175.3229,175.5143,175.0933,175.0933,47239.0
2021-04-27 11:00:00,183.03,183.17,182.42,182.55,73030.0,175.0933,175.2273,174.5098,174.6341,73030.0
2021-04-27 11:05:00,182.59,182.79,182.25,182.58,39279.0,174.6724,174.8637,174.3472,174.6628,39279.0
2021-04-27 11:10:00,182.58,182.59,182.1,182.19,37574.0,174.6628,174.6724,174.2037,174.2898,37574.0
2021-04-27 11:15:00,182.22,182.64,182.07,182.61,37753.0,174.3185,174.7202,174.175,174.6915,37753.0
2021-04-27 11:20:00,182.59,182.59,181.97,182.15,46282.0,174.6724,174.6724,174.0793,174.2515,46282.0
2021-04-27 11:25:00,182.18,182.59,182.07,182.08,37083.0,174.2802,174.6724,174.175,174.1845,37083.0
2021-04-27 11:30:00,182.09,182.75,182.03,182.51,35538.0,174.1941,174.8255,174.1367,174.5959,35538.0
2021-04-27 11:35:00,182.5,182.9,182.5,182.9,47684.0,174.5863,174.969,174.5863,174.969,47684.0
2021-04-27 11:40:00,182.85,183.24,182.79,183.17,40015.0,174.9211,175.2942,174.8637,175.2273,40015.0
2021-04-27 11:45:00,183.13,183.2,182.7,182.72,28353.0,175.189,175.256,174.7776,174.7968,28353.0
2021-04-27 11:50:00,182.72,182.86,182.61,182.66,27982.0,174.7968,174.9307,174.6915,174.7394,27982.0
2021-04-27 11:55:00,182.69,182.96,182.55,182.59,28191.0,174.7681,175.0264,174.6341,174.6724,28191.0
2021-04-27 12:00:00,182.63,182.76,182.55,182.7,15592.0,174.7107,174.835,174.6341,174.7776,15592.0
2021-04-27 12:05:00,182.7,183.49,182.66,183.44,88127.0,174.7776,175.5334,174.7394,175.4856,88127.0
2021-04-27 12:10:00,183.48,183.49,183.2,183.39,20184.0,175.5238,175.5334,175.256,175.4377,20184.0
2021-04-27 12:15:00,183.42,183.59,183.39,183.56,23098.0,175.4664,175.629,175.4377,175.6004,23098.0
2021-04-27 12:20:00,183.58,183.97,183.57,183.6,29652.0,175.6195,175.9926,175.6099,175.6386,29652.0
2021-04-27 12:25:00,183.61,183.78,183.38,183.72,15174.0,175.6482,175.8108,175.4282,175.7534,15174.0
2021-04-27 12:30:00,183.73,183.86,183.16,183.33,24574.0,175.763,175.8873,175.2177,175.3803,24574.0
2021-04-27 12:35:00,183.26,183.4,183.01,183.09,17963.0,175.3134,175.4473,175.0742,175.1507,17963.0
2021-04-27 12:40:00,183.09,183.44,183.09,183.15,19136.0,175.1507,175.4856,175.1507,175.2081,19136.0
2021-04-27 12:45:00,183.22,183.26,183.11,183.18,12218.0,175.2751,175.3134,175.1699,175.2368,12218.0
2021-04-27 12:50:00,183.14,183.27,182.77,182.78,13361.0,175.1986,175.3229,174.8446,174.8542,13361.0
2021-04-27 12:55:00,182.8,182.89,182.41,182.66,20768.0,174.8733,174.9594,174.5002,174.7394,20768.0
2021-04-27 13:00:00,182.7,182.82,182.54,182.7,16215.0,174.7776,174.8924,174.6246,174.7776,16215.0
2021-04-27 13:05:00,182.64,183.12,182.64,183.08,16090.0,174.7202,175.1794,174.7202,175.1412,16090.0
2021-04-27 13:10:00,183.1,183.25,182.76,182.91,24584.0,175.1603,175.3038,174.835,174.9785,24584.0
2021-04-27 13:15:00,182.84,183.4,182.84,183.17,21144.0,174.9116,175.4473,174.9116,175.2273,21144.0
2021-04-27 13:20:00,183.26,183.55,183.23,183.53,15726.0,175.3134,175.5908,175.2847,175.5717,15726.0
2021-04-27 13:25:00,183.54,183.81,183.53,183.7,12182.0,175.5812,175.8395,175.5717,175.7343,12182.0
2021-04-27 13:30:00,183.71,183.94,183.49,183.94,27127.0,175.7438,175.9639,175.5334,175.9639,27127.0
2021-04-27 13:35:00,183.91,183.91,183.22,183.31,24593.0,175.9352,175.9352,175.2751,175.3612,24593.0
2021-04-27 13:40:00,183.31,183.41,183.08,183.34,16679.0,175.3612,175.4569,175.1412,175.3899,16679.0
2021-04-27 13:45:00,183.31,183.35,183.09,183.34,17749.0,175.3612,175.3995,175.1507,175.3899,17749.0
2021-04-27 13:50:00,183.34,183.36,183.06,183.06,12163.0,175.3899,175.409,175.122,175.122,12163.0
2021-04-27 13:55:00,183.06,183.24,183.06,183.12,9142.0,175.122,175.2942,175.122,175.1794,9142.0
2021-04-27 14:00:00,183.17,183.22,182.98,183.17,29852.0,175.2273,175.2751,175.0455,175.2273,29852.0
2021-04-27 14:05:00,183.16,183.34,183.08,183.2,11145.0,175.2177,175.3899,175.1412,175.256,11145.0
2021-04-27 14:10:00,183.21,183.26,183.02,183.05,14779.0,175.2655,175.3134,175.0838,175.1125,14779.0
2021-04-27 14:15:00,183.14,183.16,183.01,183.04,12443.0,175.1986,175.2177,175.0742,175.1029,12443.0
2021-04-27 14:20:00,183.07,183.11,182.79,182.85,44645.0,175.1316,175.1699,174.8637,174.9211,44645.0
2021-04-27 14:25:00,182.8,182.97,182.77,182.96,12095.0,174.8733,175.0359,174.8446,175.0264,12095.0
2021-04-27 14:30:00,182.96,183.17,182.92,183.1,15108.0,175.0264,175.2273,174.9881,175.1603,15108.0
2021-04-27 14:35:00,183.1,183.1,182.99,183.07,12760.0,175.1603,175.1603,175.0551,175.1316,12760.0
2021-04-27 14:40:00,183.03,183.07,182.93,182.97,16927.0,175.0933,175.1316,174.9977,175.0359,16927.0
2021-04-27 14:45:00,182.97,183.0,182.83,182.98,15798.0,175.0359,175.0646,174.902,175.0455,15798.0
2021-04-27 14:50:00,182.95,182.99,182.82,182.83,17253.0,175.0168,175.0551,174.8924,174.902,17253.0
2021-04-27 14:55:00,182.85,182.96,182.7,182.84,21031.0,174.9211,175.0264,174.7776,174.9116,21031.0
2021-04-27 15:00:00,182.8,182.99,182.75,182.81,20368.0,174.8733,175.0551,174.8255,174.8829,20368.0
2021-04-27 15:05:00,182.78,182.82,182.66,182.76,18069.0,174.8542,174.8924,174.7394,174.835,18069.0
2021-04-27 15:10:00,182.76,182.78,182.35,182.41,22077.0,174.835,174.8542,174.4428,174.5002,22077.0
2021-04-27 15:15:00,182.42,182.43,182.18,182.31,37647.0,174.5098,174.5194,174.2802,174.4046,37647.0
2021-04-27 15:20:00,182.3,182.35,182.19,182.35,32752.0,174.395,174.4428,174.2898,174.4428,32752.0
2021-04-27 15:25:00,182.35,182.58,182.28,182.37,58314.0,174.4428,174.6628,174.3759,174.462,58314.0
2021-04-27 15:30:00,182.39,182.4,182.3,182.39,53201.0,174.4811,174.4907,174.395,174.4811,53201.0
2021-04-27 15:35:00,182.37,182.54,182.25,182.28,55585.0,174.462,174.6246,174.3472,174.3759,55585.0
2021-04-27 15:40:00,182.27,182.3,181.92,181.93,134620.0,174.3663,174.395,174.0315,174.041,134620.0
2021-04-27 15:45:00,181.93,182.39,181.92,182.34,78369.0,174.041,174.4811,174.0315,174.4333,78369.0
2021-04-27 15:50:00,182.38,182.38,182.21,182.34,106753.0,174.4715,174.4715,174.3089,174.4333,106753.0
2021-04-27 15:55:00,182.35,182.4,182.04,182.05,196742.0,174.4428,174.4907,174.1463,174.1558,196742.0
2021-04-28 09:30:00,181.45,182.0,180.93,181.79,141027.0,173.5818,174.108,173.0844,173.9071,141027.0
2021-04-28 09:35:00,181.76,181.88,181.13,181.18,65926.0,173.8784,173.9932,173.2757,173.3236,65926.0
2021-04-28 09:40:00,181.28,181.28,180.25,181.07,98151.0,173.4192,173.4192,172.4339,173.2183,98151.0
2021-04-28 09:45:00,181.0,181.08,180.25,180.5,65095.0,173.1514,173.2279,172.4339,172.673,65095.0
2021-04-28 09:50:00,180.54,180.75,180.26,180.32,56214.0,172.7113,172.9122,172.4434,172.5008,56214.0
2021-04-28 09:55:00,180.37,180.62,180.28,180.33,56141.0,172.5487,172.7878,172.4626,172.5104,56141.0
2021-04-28 10:00:00,180.33,180.53,180.14,180.4,56855.0,172.5104,172.7017,172.3287,172.5774,56855.0
2021-04-28 10:05:00,180.4,180.76,180.31,180.31,28087.0,172.5774,172.9218,172.4913,172.4913,28087.0
2021-04-28 10:10:00,180.31,180.39,179.69,179.77,104268.0,172.4913,172.5678,171.8982,171.9747,104268.0
2021-04-28 10:15:00,179.82,179.9,179.41,179.56,60385.0,172.0225,172.0991,171.6303,171.7738,60385.0
2021-04-28 10:20:00,179.52,179.98,179.47,179.62,51572.0,171.7355,172.1756,171.6877,171.8312,51572.0
2021-04-28 10:25:00,179.63,179.81,179.47,179.54,67589.0,171.8408,172.013,171.6877,171.7547,67589.0
2021-04-28 10:30:00,179.54,180.18,179.52,180.0,63112.0,171.7547,172.3669,171.7355,172.1947,63112.0
2021-04-28 10:35:00,179.94,180.08,179.65,179.79,31201.0,172.1373,172.2713,171.8599,171.9938,31201.0
2021-04-28 10:40:00,179.81,180.08,179.78,179.85,32644.0,172.013,172.2713,171.9843,172.0512,32644.0
2021-04-28 10:45:00,179.85,179.85,179.61,179.66,42527.0,172.0512,172.0512,171.8216,171.8695,42527.0
2021-04-28 10:50:00,179.75,179.75,179.25,179.34,77837.0,171.9556,171.9556,171.4772,171.5633,77837.0
2021-04-28 10:55:00,179.36,179.44,179.03,179.04,60259.0,171.5825,171.659,171.2668,171.2763,60259.0
2021-04-28 11:00:00,179.06,179.13,178.82,178.86,81007.0,171.2955,171.3624,171.0659,171.1042,81007.0
2021-04-28 11:05:00,178.84,178.93,178.76,178.79,66561.0,171.085,171.1711,171.0085,171.0372,66561.0
2021-04-28 11:10:00,178.78,179.43,178.72,179.07,66668.0,171.0276,171.6494,170.9702,171.305,66668.0
2021-04-28 11:15:00,179.07,179.07,178.85,178.87,36255.0,171.305,171.305,171.0946,171.1137,36255.0
2021-04-28 11:20:00,178.88,178.91,178.6,178.62,34439.0,171.1233,171.152,170.8554,170.8746,34439.0
2021-04-28 11:25:00,178.62,178.79,178.57,178.77,34241.0,170.8746,171.0372,170.8267,171.0181,34241.0
2021-04-28 11:30:00,178.77,178.9,178.66,178.88,26859.0,171.0181,171.1424,170.9128,171.1233,26859.0
2021-04-28 11:35:00,178.88,179.28,178.83,179.28,44564.0,171.1233,171.5059,171.0755,171.5059,44564.0
2021-04-28 11:40:00,179.25,179.3,178.86,178.88,31844.0,171.4772,171.5251,171.1042,171.1233,31844.0
2021-04-28 11:45:00,178.89,179.2,178.88,179.05,35999.0,171.1329,171.4294,171.1233,171.2859,35999.0
2021-04-28 11:50:00,179.06,179.18,178.98,179.14,34879.0,171.2955,171.4103,171.219,171.372,34879.0
2021-04-28 11:55:00,179.13,179.15,178.9,179.09,50127.0,171.3624,171.3816,171.1424,171.3242,50127.0
2021-04-28 12:00:00,179.04,179.06,178.9,178.9,22420.0,171.2763,171.2955,171.1424,171.1424,22420.0
2021-04-28 12:05:00,178.93,179.3,178.93,179.27,22389.0,171.1711,171.5251,171.1711,171.4964,22389.0
2021-04-28 12:10:00,179.3,179.5,179.25,179.43,16365.0,171.5251,171.7164,171.4772,171.6494,16365.0
2021-04-28 12:15:00,179.46,179.54,179.34,179.46,22696.0,171.6781,171.7547,171.5633,171.6781,22696.0
2021-04-28 12:20:00,179.46,179.54,179.38,179.39,15859.0,171.6781,171.7547,171.6016,171.6112,15859.0
2021-04-28 12:25:00,179.36,179.55,179.35,179.38,16477.0,171.5825,171.7642,171.5729,171.6016,16477.0
2021-04-28 12:30:00,179.37,179.48,179.31,179.44,9165.0,171.592,171.6973,171.5346,171.659,9165.0
2021-04-28 12:35:00,179.43,179.47,179.32,179.36,12354.0,171.6494,171.6877,171.5442,171.5825,12354.0
2021-04-28 12:40:00,179.38,179.54,179.37,179.5,40851.0,171.6016,171.7547,171.592,171.7164,40851.0
2021-04-28 12:45:00,179.48,179.49,179.35,179.43,9743.0,171.6973,171.7068,171.5729,171.6494,9743.0
2021-04-28 12:50:00,179.42,179.43,179.25,179.32,21511.0,171.6399,171.6494,171.4772,171.5442,21511.0
2021-04-28 12:55:00,179.39,179.48,179.28,179.28,15992.0,171.6112,171.6973,171.5059,171.5059,15992.0
2021-04-28 13:00:00,179.3,179.42,179.29,179.4,9405.0,171.5251,171.6399,171.5155,171.6207,9405.0
2021-04-28 13:05:00,179.34,179.35,179.1,179.16,22003.0,171.5633,171.5729,171.3337,171.3911,22003.0
2021-04-28 13:10:00,179.18,179.22,179.06,179.08,25230.0,171.4103,171.4485,171.2955,171.3146,25230.0
2021-04-28 13:15:00,179.11,179.33,178.96,179.24,21353.0,171.3433,171.5538,171.1998,171.4677,21353.0
2021-04-28 13:20:00,179.26,179.43,179.24,179.4,26547.0,171.4868,171.6494,171.4677,171.6207,26547.0
2021-04-28 13:25:00,179.41,179.57,179.4,179.41,27729.0,171.6303,171.7834,171.6207,171.6303,27729.0
2021-04-28 13:30:00,179.42,179.43,179.16,179.17,20227.0,171.6399,171.6494,171.3911,171.4007,20227.0
2021-04-28 13:35:00,179.12,179.19,179.04,179.07,27259.0,171.3529,171.4198,171.2763,171.305,27259.0
2021-04-28 13:40:00,179.07,179.14,178.98,179.01,26849.0,171.305,171.372,171.219,171.2477,26849.0
2021-04-28 13:45:00,179.02,179.09,178.97,179.03,13877.0,171.2572,171.3242,171.2094,171.2668,13877.0
2021-04-28 13:50:00,179.03,179.12,178.92,179.08,44889.0,171.2668,171.3529,171.1616,171.3146,44889.0
2021-04-28 13:55:00,179.1,179.55,179.1,179.5,30479.0,171.3337,171.7642,171.3337,171.7164,30479.0
2021-04-28 14:00:00,179.47,180.16,179.4,180.14,45794.0,171.6877,172.3478,171.6207,172.3287,45794.0
2021-04-28 14:05:00,180.14,180.15,179.84,180.04,20957.0,172.3287,172.3382,172.0417,172.233,20957.0
2021-04-28 14:10:00,180.03,180.42,180.03,180.11,23391.0,172.2234,172.5965,172.2234,172.3,23391.0
2021-04-28 14:15:00,180.14,180.24,179.71,179.97,18352.0,172.3287,172.4243,171.9173,172.166,18352.0
2021-04-28 14:20:00,179.97,180.17,179.95,179.98,21389.0,172.166,172.3573,172.1469,172.1756,21389.0
2021-04-28 14:25:00,179.95,180.06,179.82,179.92,29635.0,172.1469,172.2521,172.0225,172.1182,29635.0
2021-04-28 14:30:00,179.94,180.07,179.93,180.04,27967.0,172.1373,172.2617,172.1278,172.233,27967.0
2021-04-28 14:35:00,180.06,180.39,180.05,180.36,28827.0,172.2521,172.5678,172.2426,172.5391,28827.0
2021-04-28 14:40:00,180.38,180.38,180.08,180.09,23343.0,172.5582,172.5582,172.2713,172.2808,23343.0
2021-04-28 14:45:00,180.09,180.27,179.94,179.95,31472.0,172.2808,172.453,172.1373,172.1469,31472.0
2021-04-28 14:50:00,179.95,180.41,179.84,180.41,27181.0,172.1469,172.5869,172.0417,172.5869,27181.0
2021-04-28 14:55:00,180.43,180.73,180.31,180.72,26051.0,172.6061,172.8931,172.4913,172.8835,26051.0
2021-04-28 15:00:00,180.72,180.74,180.13,180.13,18767.0,172.8835,172.9026,172.3191,172.3191,18767.0
2021-04-28 15:05:00,180.16,180.61,180.13,180.55,30356.0,172.3478,172.7783,172.3191,172.7209,30356.0
2021-04-28 15:10:00,180.57,180.59,180.24,180.47,23261.0,172.74,172.7591,172.4243,172.6443,23261.0
2021-04-28 15:15:00,180.47,180.49,180.34,180.42,21201.0,172.6443,172.6635,172.52,172.5965,21201.0
2021-04-28 15:20:00,180.4,180.94,180.33,180.94,43592.0,172.5774,173.094,172.5104,173.094,43592.0
2021-04-28 15:25:00,180.94,180.97,180.54,180.62,26101.0,173.094,173.1227,172.7113,172.7878,26101.0
2021-04-28 15:30:00,180.6,180.8,180.46,180.8,30373.0,172.7687,172.96,172.6348,172.96,30373.0
2021-04-28 15:35:00,180.82,181.04,180.7,180.73,34159.0,172.9792,173.1896,172.8644,172.8931,34159.0
2021-04-28 15:40:00,180.74,180.96,180.71,180.88,51421.0,172.9026,173.1131,172.8739,173.0366,51421.0
2021-04-28 15:45:00,180.85,181.04,180.62,180.9,68308.0,173.0079,173.1896,172.7878,173.0557,68308.0
2021-04-28 15:50:00,180.9,181.01,180.77,180.94,82522.0,173.0557,173.1609,172.9313,173.094,82522.0
2021-04-28 15:55:00,180.95,180.95,180.42,180.55,175277.0,173.1035,173.1035,172.5965,172.7209,175277.0
2021-04-29 09:30:00,181.06,181.06,180.0,180.44,67742.0,173.2088,173.2088,172.1947,172.6156,67742.0
2021-04-29 09:35:00,180.32,180.94,180.21,180.67,34112.0,172.5008,173.094,172.3956,172.8357,34112.0
2021-04-29 09:40:00,180.53,181.39,180.52,181.26,23778.0,172.7017,173.5244,172.6922,173.4001,23778.0
2021-04-29 09:45:00,181.24,181.65,180.75,180.82,34146.0,173.381,173.7732,172.9122,172.9792,34146.0
2021-04-29 09:50:00,180.76,181.46,180.75,181.46,25156.0,172.9218,173.5914,172.9122,173.5914,25156.0
2021-04-29 09:55:00,181.45,181.83,181.28,181.7,48820.0,173.5818,173.9454,173.4192,173.821,48820.0
2021-04-29 10:00:00,181.64,182.27,181.54,182.27,36037.0,173.7636,174.3663,173.6679,174.3663,36037.0
2021-04-29 10:05:00,182.24,182.63,182.06,182.36,45637.0,174.3376,174.7107,174.1654,174.4524,45637.0
2021-04-29 10:10:00,182.28,182.34,181.79,181.85,27973.0,174.3759,174.4333,173.9071,173.9645,27973.0
2021-04-29 10:15:00,181.89,181.95,181.55,181.71,26733.0,174.0028,174.0602,173.6775,173.8306,26733.0
2021-04-29 10:20:00,181.66,181.73,181.42,181.47,28049.0,173.7827,173.8497,173.5531,173.601,28049.0
2021-04-29 10:25:00,181.52,181.52,180.93,181.34,17311.0,173.6488,173.6488,173.0844,173.4766,17311.0
2021-04-29 10:30:00,181.39,181.44,181.07,181.25,23816.0,173.5244,173.5723,173.2183,173.3905,23816.0
2021-04-29 10:35:00,181.26,181.37,181.14,181.22,21318.0,173.4001,173.5053,173.2853,173.3618,21318.0
2021-04-29 10:40:00,181.2,181.4,181.11,181.2,20350.0,173.3427,173.534,173.2566,173.3427,20350.0
2021-04-29 10:45:00,181.23,181.27,180.86,180.89,21157.0,173.3714,173.4097,173.0174,173.0461,21157.0
2021-04-29 10:50:00,180.94,181.13,180.78,180.84,18494.0,173.094,173.2757,172.9409,172.9983,18494.0
2021-04-29 10:55:00,180.79,181.02,180.71,181.02,17360.0,172.9505,173.1705,172.8739,173.1705,17360.0
2021-04-29 11:00:00,181.04,181.14,180.85,180.88,17646.0,173.1896,173.2853,173.0079,173.0366,17646.0
2021-04-29 11:05:00,180.87,181.25,180.87,181.25,16541.0,173.027,173.3905,173.027,173.3905,16541.0
2021-04-29 11:10:00,181.24,181.36,181.15,181.23,16210.0,173.381,173.4957,173.2949,173.3714,16210.0
2021-04-29 11:15:00,181.2,181.2,180.95,181.01,16385.0,173.3427,173.3427,173.1035,173.1609,16385.0
2021-04-29 11:20:00,180.99,181.12,180.96,181.0,15819.0,173.1418,173.2662,173.1131,173.1514,15819.0
2021-04-29 11:25:00,181.06,181.09,180.7,180.78,18388.0,173.2088,173.2375,172.8644,172.9409,18388.0
2021-04-29 11:30:00,180.77,180.8,180.53,180.67,13554.0,172.9313,172.96,172.7017,172.8357,13554.0
2021-04-29 11:35:00,180.72,180.79,180.56,180.66,14005.0,172.8835,172.9505,172.7304,172.8261,14005.0
2021-04-29 11:40:00,180.65,180.67,180.41,180.56,14751.0,172.8165,172.8357,172.5869,172.7304,14751.0
2021-04-29 11:45:00,180.56,180.71,180.51,180.71,11639.0,172.7304,172.8739,172.6826,172.8739,11639.0
2021-04-29 11:50:00,180.72,180.8,180.59,180.78,21465.0,172.8835,172.96,172.7591,172.9409,21465.0
2021-04-29 11:55:00,180.79,181.05,180.76,180.85,14946.0,172.9505,173.1992,172.9218,173.0079,14946.0
2021-04-29 12:00:00,180.85,181.16,180.85,181.06,12859.0,173.0079,173.3044,173.0079,173.2088,12859.0
2021-04-29 12:05:00,181.13,181.2,180.87,181.02,11403.0,173.2757,173.3427,173.027,173.1705,11403.0
2021-04-29 12:10:00,181.04,181.24,180.94,181.18,11167.0,173.1896,173.381,173.094,173.3236,11167.0
2021-04-29 12:15:00,181.25,181.33,181.16,181.33,12551.0,173.3905,173.467,173.3044,173.467,12551.0
2021-04-29 12:20:00,181.32,181.41,181.23,181.28,10163.0,173.4575,173.5436,173.3714,173.4192,10163.0
2021-04-29 12:25:00,181.23,181.45,181.14,181.42,11369.0,173.3714,173.5818,173.2853,173.5531,11369.0
2021-04-29 12:30:00,181.41,181.52,181.32,181.45,12572.0,173.5436,173.6488,173.4575,173.5818,12572.0
2021-04-29 12:35:00,181.45,181.53,181.34,181.34,7954.0,173.5818,173.6584,173.4766,173.4766,7954.0
2021-04-29 12:40:00,181.33,181.33,181.12,181.18,4633.0,173.467,173.467,173.2662,173.3236,4633.0
2021-04-29 12:45:00,181.25,181.26,180.94,181.03,5802.0,173.3905,173.4001,173.094,173.1801,5802.0
2021-04-29 12:50:00,180.98,181.02,180.9,181.02,5690.0,173.1322,173.1705,173.0557,173.1705,5690.0
2021-04-29 12:55:00,180.96,181.0,180.87,180.9,7149.0,173.1131,173.1514,173.027,173.0557,7149.0
2021-04-29 13:00:00,180.87,180.88,180.62,180.81,58733.0,173.027,173.0366,172.7878,172.9696,58733.0
2021-04-29 13:05:00,180.78,180.99,180.78,180.98,7934.0,172.9409,173.1418,172.9409,173.1322,7934.0
2021-04-29 13:10:00,180.95,181.18,180.94,181.1,7831.0,173.1035,173.3236,173.094,173.247,7831.0
2021-04-29 13:15:00,181.13,181.24,181.09,181.16,6706.0,173.2757,173.381,173.2375,173.3044,6706.0
2021-04-29 13:20:00,181.21,181.54,181.18,181.54,30704.0,173.3523,173.6679,173.3236,173.6679,30704.0
2021-04-29 13:25:00,181.6,181.63,181.48,181.59,13853.0,173.7253,173.754,173.6105,173.7158,13853.0
2021-04-29 13:30:00,181.73,181.77,181.49,181.57,16740.0,173.8497,173.888,173.6201,173.6966,16740.0
2021-04-29 13:35:00,181.61,181.65,181.39,181.45,15823.0,173.7349,173.7732,173.5244,173.5818,15823.0
2021-04-29 13:40:00,181.4,181.61,181.35,181.52,12527.0,173.534,173.7349,173.4862,173.6488,12527.0
2021-04-29 13:45:00,181.46,181.74,181.28,181.67,16849.0,173.5914,173.8593,173.4192,173.7923,16849.0
2021-04-29 13:50:00,181.62,181.68,181.51,181.61,13293.0,173.7445,173.8019,173.6392,173.7349,13293.0
2021-04-29 13:55:00,181.59,181.59,181.41,181.55,16997.0,173.7158,173.7158,173.5436,173.6775,16997.0
2021-04-29 14:00:00,181.57,181.58,181.25,181.25,11327.0,173.6966,173.7062,173.3905,173.3905,11327.0
2021-04-29 14:05:00,181.33,181.43,181.31,181.34,5509.0,173.467,173.5627,173.4479,173.4766,5509.0
2021-04-29 14:10:00,181.38,181.43,181.23,181.37,5953.0,173.5149,173.5627,173.3714,173.5053,5953.0
2021-04-29 14:15:00,181.41,181.53,181.35,181.47,7823.0,173.5436,173.6584,173.4862,173.601,7823.0
2021-04-29 14:20:00,181.46,181.54,181.31,181.35,7876.0,173.5914,173.6679,173.4479,173.4862,7876.0
2021-04-29 14:25:00,181.35,181.4,181.27,181.31,5783.0,173.4862,173.534,173.4097,173.4479,5783.0
2021-04-29 14:30:00,181.32,181.46,181.26,181.36,10894.0,173.4575,173.5914,173.4001,173.4957,10894.0
2021-04-29 14:35:00,181.35,181.47,181.31,181.4,3998.0,173.4862,173.601,173.4479,173.534,3998.0
2021-04-29 14:40:00,181.43,181.63,181.31,181.62,14912.0,173.5627,173.754,173.4479,173.7445,14912.0
2021-04-29 14:45:00,181.61,181.96,181.61,181.89,17161.0,173.7349,174.0697,173.7349,174.0028,17161.0
2021-04-29 14:50:00,181.89,181.95,181.71,181.77,15857.0,174.0028,174.0602,173.8306,173.888,15857.0
2021-04-29 14:55:00,181.76,182.07,181.73,182.03,14047.0,173.8784,174.175,173.8497,174.1367,14047.0
2021-04-29 15:00:00,182.04,182.41,182.04,182.38,14571.0,174.1463,174.5002,174.1463,174.4715,14571.0
2021-04-29 15:05:00,182.36,182.46,182.2,182.24,18416.0,174.4524,174.548,174.2993,174.3376,18416.0
2021-04-29 15:10:00,182.3,182.48,182.18,182.45,13227.0,174.395,174.5672,174.2802,174.5385,13227.0
2021-04-29 15:15:00,182.43,182.49,182.19,182.3,18683.0,174.5194,174.5767,174.2898,174.395,18683.0
2021-04-29 15:20:00,182.33,182.35,182.05,182.11,17025.0,174.4237,174.4428,174.1558,174.2132,17025.0
2021-04-29 15:25:00,182.1,182.26,182.07,182.22,16060.0,174.2037,174.3567,174.175,174.3185,16060.0
2021-04-29 15:30:00,182.19,182.19,181.97,182.1,21425.0,174.2898,174.2898,174.0793,174.2037,21425.0
2021-04-29 15:35:00,182.09,182.33,182.08,182.22,23525.0,174.1941,174.4237,174.1845,174.3185,23525.0
2021-04-29 15:40:00,182.21,182.24,181.98,182.24,24202.0,174.3089,174.3376,174.0889,174.3376,24202.0
2021-04-29 15:45:00,182.21,182.48,182.2,182.3,46074.0,174.3089,174.5672,174.2993,174.395,46074.0
2021-04-29 15:50:00,182.24,182.28,181.99,182.21,47024.0,174.3376,174.3759,174.0984,174.3089,47024.0
2021-04-29 15:55:00,182.2,182.36,182.12,182.23,117238.0,174.2993,174.4524,174.2228,174.328,117238.0
2021-04-30 09:30:00,181.84,182.69,181.19,182.19,52826.0,173.9549,174.7681,173.3331,174.2898,52826.0
2021-04-30 09:35:00,182.19,182.87,182.19,182.84,20495.0,174.2898,174.9403,174.2898,174.9116,20495.0
2021-04-30 09:40:00,182.76,183.06,182.63,182.92,19762.0,174.835,175.122,174.7107,174.9881,19762.0
2021-04-30 09:45:00,182.96,183.16,182.75,182.95,21891.0,175.0264,175.2177,174.8255,175.0168,21891.0
2021-04-30 09:50:00,183.05,183.37,182.86,183.14,44180.0,175.1125,175.4186,174.9307,175.1986,44180.0
2021-04-30 09:55:00,183.12,183.22,182.95,183.2,20772.0,175.1794,175.2751,175.0168,175.256,20772.0
2021-04-30 10:00:00,183.29,183.29,182.81,182.91,31145.0,175.3421,175.3421,174.8829,174.9785,31145.0
2021-04-30 10:05:00,182.9,183.09,182.83,182.85,22371.0,174.969,175.1507,174.902,174.9211,22371.0
2021-04-30 10:10:00,182.86,182.94,182.24,182.49,16757.0,174.9307,175.0072,174.3376,174.5767,16757.0
2021-04-30 10:15:00,182.42,182.85,182.4,182.78,21313.0,174.5098,174.9211,174.4907,174.8542,21313.0
2021-04-30 10:20:00,182.81,183.07,182.65,183.03,20601.0,174.8829,175.1316,174.7298,175.0933,20601.0
2021-04-30 10:25:00,183.07,183.95,183.02,183.75,60286.0,175.1316,175.9734,175.0838,175.7821,60286.0
2021-04-30 10:30:00,183.77,183.77,183.35,183.69,22473.0,175.8012,175.8012,175.3995,175.7247,22473.0
2021-04-30 10:35:00,183.63,183.76,183.15,183.22,17815.0,175.6673,175.7917,175.2081,175.2751,17815.0
2021-04-30 10:40:00,183.22,183.39,183.19,183.24,15878.0,175.2751,175.4377,175.2464,175.2942,15878.0
2021-04-30 10:45:00,183.27,183.44,183.16,183.24,12494.0,175.3229,175.4856,175.2177,175.2942,12494.0
2021-04-30 10:50:00,183.23,183.26,183.05,183.07,14439.0,175.2847,175.3134,175.1125,175.1316,14439.0
2021-04-30 10:55:00,183.01,183.04,182.79,182.93,34048.0,175.0742,175.1029,174.8637,174.9977,34048.0
2021-04-30 11:00:00,182.93,182.95,182.69,182.73,17822.0,174.9977,175.0168,174.7681,174.8063,17822.0
2021-04-30 11:05:00,182.72,182.97,182.72,182.75,12550.0,174.7968,175.0359,174.7968,174.8255,12550.0
2021-04-30 11:10:00,182.71,182.82,182.58,182.58,8538.0,174.7872,174.8924,174.6628,174.6628,8538.0
2021-04-30 11:15:00,182.59,182.75,182.46,182.53,15198.0,174.6724,174.8255,174.548,174.615,15198.0
2021-04-30 11:20:00,182.56,182.8,182.47,182.56,34917.0,174.6437,174.8733,174.5576,174.6437,34917.0
2021-04-30 11:25:00,182.56,182.64,182.48,182.5,11443.0,174.6437,174.7202,174.5672,174.5863,11443.0
2021-04-30 11:30:00,182.51,182.61,182.33,182.55,24201.0,174.5959,174.6915,174.4237,174.6341,24201.0
2021-04-30 11:35:00,182.58,182.95,182.55,182.94,61610.0,174.6628,175.0168,174.6341,175.0072,61610.0
2021-04-30 11:40:00,182.93,183.0,182.75,182.77,23301.0,174.9977,175.0646,174.8255,174.8446,23301.0
2021-04-30 11:45:00,182.72,182.86,182.71,182.79,13462.0,174.7968,174.9307,174.7872,174.8637,13462.0
2021-04-30 11:50:00,182.76,182.91,182.62,182.88,13956.0,174.835,174.9785,174.7011,174.9498,13956.0
2021-04-30 11:55:00,182.9,182.91,182.81,182.84,18920.0,174.969,174.9785,174.8829,174.9116,18920.0
2021-04-30 12:00:00,182.89,182.94,182.7,182.87,21852.0,174.9594,175.0072,174.7776,174.9403,21852.0
2021-04-30 12:05:00,182.88,182.94,182.75,182.84,8120.0,174.9498,175.0072,174.8255,174.9116,8120.0
2021-04-30 12:10:00,182.87,182.88,182.63,182.64,9189.0,174.9403,174.9498,174.7107,174.7202,9189.0
2021-04-30 12:15:00,182.68,182.83,182.58,182.8,13667.0,174.7585,174.902,174.6628,174.8733,13667.0
2021-04-30 12:20:00,182.83,182.92,182.74,182.77,5701.0,174.902,174.9881,174.8159,174.8446,5701.0
2021-04-30 12:25:00,182.75,182.82,182.72,182.76,8317.0,174.8255,174.8924,174.7968,174.835,8317.0
2021-04-30 12:30:00,182.75,182.87,182.69,182.71,18222.0,174.8255,174.9403,174.7681,174.7872,18222.0
2021-04-30 12:35:00,182.74,182.96,182.74,182.92,30301.0,174.8159,175.0264,174.8159,174.9881,30301.0
2021-04-30 12:40:00,182.91,183.0,182.85,182.91,7960.0,174.9785,175.0646,174.9211,174.9785,7960.0
2021-04-30 12:45:00,182.95,182.95,182.83,182.9,7317.0,175.0168,175.0168,174.902,174.969,7317.0
2021-04-30 12:50:00,183.0,183.02,182.75,182.8,26415.0,175.0646,175.0838,174.8255,174.8733,26415.0
2021-04-30 12:55:00,182.78,182.85,182.63,182.65,5409.0,174.8542,174.9211,174.7107,174.7298,5409.0
2021-04-30 13:00:00,182.71,182.72,182.46,182.51,9942.0,174.7872,174.7968,174.548,174.5959,9942.0
2021-04-30 13:05:00,182.51,182.77,182.47,182.68,7589.0,174.5959,174.8446,174.5576,174.7585,7589.0
2021-04-30 13:10:00,182.66,182.67,182.51,182.59,8481.0,174.7394,174.7489,174.5959,174.6724,8481.0
2021-04-30 13:15:00,182.58,182.69,182.57,182.63,6713.0,174.6628,174.7681,174.6533,174.7107,6713.0
2021-04-30 13:20:00,182.64,182.69,182.52,182.65,7665.0,174.7202,174.7681,174.6054,174.7298,7665.0
2021-04-30 13:25:00,182.64,182.89,182.56,182.89,10737.0,174.7202,174.9594,174.6437,174.9594,10737.0
2021-04-30 13:30:00,182.9,182.92,182.74,182.8,11143.0,174.969,174.9881,174.8159,174.8733,11143.0
2021-04-30 13:35:00,182.84,182.92,182.7,182.92,7526.0,174.9116,174.9881,174.7776,174.9881,7526.0
2021-04-30 13:40:00,182.92,182.92,182.59,182.65,9712.0,174.9881,174.9881,174.6724,174.7298,9712.0
2021-04-30 13:45:00,182.65,182.74,182.62,182.73,6968.0,174.7298,174.8159,174.7011,174.8063,6968.0
2021-04-30 13:50:00,182.74,182.92,182.74,182.76,7966.0,174.8159,174.9881,174.8159,174.835,7966.0
2021-04-30 13:55:00,182.77,182.95,182.74,182.84,11167.0,174.8446,175.0168,174.8159,174.9116,11167.0
2021-04-30 14:00:00,182.78,182.85,182.68,182.74,9299.0,174.8542,174.9211,174.7585,174.8159,9299.0
2021-04-30 14:05:00,182.73,182.93,182.72,182.93,10588.0,174.8063,174.9977,174.7968,174.9977,10588.0
2021-04-30 14:10:00,182.94,183.09,182.91,183.05,11097.0,175.0072,175.1507,174.9785,175.1125,11097.0
2021-04-30 14:15:00,182.99,183.24,182.99,183.18,14505.0,175.0551,175.2942,175.0551,175.2368,14505.0
2021-04-30 14:20:00,183.13,183.22,183.07,183.07,20447.0,175.189,175.2751,175.1316,175.1316,20447.0
2021-04-30 14:25:00,183.1,183.19,183.0,183.1,6033.0,175.1603,175.2464,175.0646,175.1603,6033.0
2021-04-30 14:30:00,183.05,183.09,182.92,182.93,6579.0,175.1125,175.1507,174.9881,174.9977,6579.0
2021-04-30 14:35:00,182.93,183.08,182.89,182.94,7397.0,174.9977,175.1412,174.9594,175.0072,7397.0
2021-04-30 14:40:00,182.95,183.05,182.92,182.98,10248.0,175.0168,175.1125,174.9881,175.0455,10248.0
2021-04-30 14:45:00,182.95,182.98,182.8,182.8,15308.0,175.0168,175.0455,174.8733,174.8733,15308.0
2021-04-30 14:50:00,182.81,182.93,182.8,182.86,10234.0,174.8829,174.9977,174.8733,174.9307,10234.0
2021-04-30 14:55:00,182.88,182.95,182.8,182.85,7660.0,174.9498,175.0168,174.8733,174.9211,7660.0
2021-04-30 15:00:00,182.88,182.93,182.72,182.72,11605.0,174.9498,174.9977,174.7968,174.7968,11605.0
2021-04-30 15:05:00,182.73,182.77,182.6,182.72,7603.0,174.8063,174.8446,174.682,174.7968,7603.0
2021-04-30 15:10:00,182.72,182.84,182.72,182.8,7712.0,174.7968,174.9116,174.7968,174.8733,7712.0
2021-04-30 15:15:00,182.72,182.88,182.67,182.69,18312.0,174.7968,174.9498,174.7489,174.7681,18312.0
2021-04-30 15:20:00,182.72,182.92,182.68,182.88,17277.0,174.7968,174.9881,174.7585,174.9498,17277.0
2021-04-30 15:25:00,182.83,182.95,182.76,182.92,15612.0,174.902,175.0168,174.835,174.9881,15612.0
2021-04-30 15:30:00,182.95,183.09,182.84,182.89,19439.0,175.0168,175.1507,174.9116,174.9594,19439.0
2021-04-30 15:35:00,182.88,183.05,182.88,183.03,22004.0,174.9498,175.1125,174.9498,175.0933,22004.0
2021-04-30 15:40:00,183.01,183.05,182.87,182.9,27069.0,175.0742,175.1125,174.9403,174.969,27069.0
2021-04-30 15:45:00,182.92,183.26,182.71,183.2,49275.0,174.9881,175.3134,174.7872,175.256,49275.0
2021-04-30 15:50:00,183.18,183.18,182.74,182.74,72182.0,175.2368,175.2368,174.8159,174.8159,72182.0
2021-04-30 15:55:00,182.75,182.92,182.61,182.7,183026.0,174.8255,174.9881,174.6915,174.7776,183026.0
2021-05-03 09:30:00,182.99,183.77,182.92,183.5,47590.0,175.0551,175.8012,174.9881,175.543,47590.0
2021-05-03 09:35:00,183.41,183.77,183.4,183.74,25499.0,175.4569,175.8012,175.4473,175.7725,25499.0
2021-05-03 09:40:00,183.77,184.11,183.46,183.83,64113.0,175.8012,176.1265,175.5047,175.8586,64113.0
2021-05-03 09:45:00,183.72,184.5,183.67,184.5,19916.0,175.7534,176.4996,175.7056,176.4996,19916.0
2021-05-03 09:50:00,184.48,184.7,184.44,184.56,14687.0,176.4805,176.6909,176.4422,176.557,14687.0
2021-05-03 09:55:00,184.62,184.87,184.44,184.76,18174.0,176.6144,176.8535,176.4422,176.7483,18174.0
2021-05-03 10:00:00,184.74,184.77,184.25,184.26,119204.0,176.7292,176.7579,176.2604,176.27,119204.0
2021-05-03 10:05:00,184.22,184.72,184.12,184.72,15405.0,176.2317,176.71,176.1361,176.71,15405.0
2021-05-03 10:10:00,184.76,185.33,184.46,184.94,153457.0,176.7483,177.2936,176.4613,176.9205,153457.0
2021-05-03 10:15:00,184.92,185.13,184.85,185.06,11952.0,176.9014,177.1023,176.8344,177.0353,11952.0
2021-05-03 10:20:00,185.08,185.11,184.73,184.88,16383.0,177.0544,177.0831,176.7196,176.8631,16383.0
2021-05-03 10:25:00,184.87,185.05,184.82,184.95,21610.0,176.8535,177.0257,176.8057,176.9301,21610.0
2021-05-03 10:30:00,184.96,184.99,184.5,184.63,20300.0,176.9396,176.9683,176.4996,176.624,20300.0
2021-05-03 10:35:00,184.65,184.67,184.4,184.5,15106.0,176.6431,176.6622,176.4039,176.4996,15106.0
2021-05-03 10:40:00,184.52,184.76,184.5,184.73,12585.0,176.5187,176.7483,176.4996,176.7196,12585.0
2021-05-03 10:45:00,184.74,184.95,184.7,184.89,14599.0,176.7292,176.9301,176.6909,176.8727,14599.0
2021-05-03 10:50:00,184.87,184.88,184.63,184.81,22042.0,176.8535,176.8631,176.624,176.7961,22042.0
2021-05-03 10:55:00,184.75,184.77,184.36,184.44,22243.0,176.7387,176.7579,176.3657,176.4422,22243.0
2021-05-03 11:00:00,184.43,184.47,184.04,184.18,16649.0,176.4326,176.4709,176.0595,176.1935,16649.0
2021-05-03 11:05:00,184.2,184.59,184.16,184.59,13129.0,176.2126,176.5857,176.1743,176.5857,13129.0
2021-05-03 11:10:00,184.6,185.05,184.6,184.91,33014.0,176.5953,177.0257,176.5953,176.8918,33014.0
2021-05-03 11:15:00,184.92,185.21,184.88,185.2,18086.0,176.9014,177.1788,176.8631,177.1692,18086.0
2021-05-03 11:20:00,185.15,185.39,185.01,185.35,20181.0,177.1214,177.351,176.9875,177.3127,20181.0
2021-05-03 11:25:00,185.35,185.64,185.29,185.5,15938.0,177.3127,177.5902,177.2553,177.4562,15938.0
2021-05-03 11:30:00,185.53,185.53,185.18,185.46,7886.0,177.4849,177.4849,177.1501,177.418,7886.0
2021-05-03 11:35:00,185.46,185.69,185.46,185.67,17427.0,177.418,177.638,177.418,177.6189,17427.0
2021-05-03 11:40:00,185.65,185.99,185.62,185.99,19642.0,177.5997,177.925,177.571,177.925,19642.0
2021-05-03 11:45:00,185.97,185.97,185.62,185.75,10393.0,177.9058,177.9058,177.571,177.6954,10393.0
2021-05-03 11:50:00,185.76,185.97,185.71,185.97,10843.0,177.705,177.9058,177.6571,177.9058,10843.0
2021-05-03 11:55:00,185.98,186.01,185.83,185.83,13148.0,177.9154,177.9441,177.7719,177.7719,13148.0
2021-05-03 12:00:00,185.82,185.82,185.55,185.82,10984.0,177.7624,177.7624,177.5041,177.7624,10984.0
2021-05-03 12:05:00,185.78,185.93,185.78,185.8,17736.0,177.7241,177.8676,177.7241,177.7432,17736.0
2021-05-03 12:10:00,185.78,185.9,185.78,185.86,16667.0,177.7241,177.8389,177.7241,177.8006,16667.0
2021-05-03 12:15:00,185.85,185.92,185.78,185.91,13588.0,177.791,177.858,177.7241,177.8484,13588.0
2021-05-03 12:20:00,185.92,185.98,185.83,185.88,5376.0,177.858,177.9154,177.7719,177.8197,5376.0
2021-05-03 12:25:00,185.86,185.86,185.39,185.47,23209.0,177.8006,177.8006,177.351,177.4275,23209.0
2021-05-03 12:30:00,185.46,185.57,185.36,185.54,8388.0,177.418,177.5232,177.3223,177.4945,8388.0
2021-05-03 12:35:00,185.53,185.73,185.5,185.72,6819.0,177.4849,177.6763,177.4562,177.6667,6819.0
2021-05-03 12:40:00,185.71,185.73,185.52,185.56,10119.0,177.6571,177.6763,177.4754,177.5136,10119.0
2021-05-03 12:45:00,185.59,185.66,185.5,185.62,22372.0,177.5423,177.6093,177.4562,177.571,22372.0
2021-05-03 12:50:00,185.63,185.75,185.57,185.75,6141.0,177.5806,177.6954,177.5232,177.6954,6141.0
2021-05-03 12:55:00,185.78,185.86,185.59,185.59,11333.0,177.7241,177.8006,177.5423,177.5423,11333.0
2021-05-03 13:00:00,185.6,185.63,185.47,185.5,13008.0,177.5519,177.5806,177.4275,177.4562,13008.0
2021-05-03 13:05:00,185.51,185.7,185.51,185.64,11932.0,177.4658,177.6476,177.4658,177.5902,11932.0
2021-05-03 13:10:00,185.66,185.82,185.64,185.79,12280.0,177.6093,177.7624,177.5902,177.7337,12280.0
2021-05-03 13:15:00,185.78,185.79,185.46,185.46,8306.0,177.7241,177.7337,177.418,177.418,8306.0
2021-05-03 13:20:00,185.41,185.43,185.18,185.42,26888.0,177.3701,177.3893,177.1501,177.3797,26888.0
2021-05-03 13:25:00,185.42,185.57,185.41,185.55,7945.0,177.3797,177.5232,177.3701,177.5041,7945.0
2021-05-03 13:30:00,185.57,186.22,185.57,186.19,23832.0,177.5232,178.145,177.5232,178.1163,23832.0
2021-05-03 13:35:00,186.19,186.35,185.9,186.24,118310.0,178.1163,178.2694,177.8389,178.1641,118310.0
2021-05-03 13:40:00,186.18,186.18,185.85,185.85,14437.0,178.1067,178.1067,177.791,177.791,14437.0
2021-05-03 13:45:00,185.83,185.9,185.69,185.81,6999.0,177.7719,177.8389,177.638,177.7528,6999.0
2021-05-03 13:50:00,185.87,185.87,185.65,185.72,12658.0,177.8102,177.8102,177.5997,177.6667,12658.0
2021-05-03 13:55:00,185.69,185.8,185.61,185.63,28471.0,177.638,177.7432,177.5615,177.5806,28471.0
2021-05-03 14:00:00,185.65,185.78,185.64,185.74,11495.0,177.5997,177.7241,177.5902,177.6858,11495.0
2021-05-03 14:05:00,185.77,185.77,185.6,185.65,5448.0,177.7145,177.7145,177.5519,177.5997,5448.0
2021-05-03 14:10:00,185.66,185.73,185.59,185.65,11764.0,177.6093,177.6763,177.5423,177.5997,11764.0
2021-05-03 14:15:00,185.67,185.83,185.54,185.6,14733.0,177.6189,177.7719,177.4945,177.5519,14733.0
2021-05-03 14:20:00,185.63,185.68,185.51,185.6,13098.0,177.5806,177.6284,177.4658,177.5519,13098.0
2021-05-03 14:25:00,185.59,185.64,185.45,185.52,12621.0,177.5423,177.5902,177.4084,177.4754,12621.0
2021-05-03 14:30:00,185.5,185.58,185.24,185.25,16474.0,177.4562,177.5328,177.2075,177.2171,16474.0
2021-05-03 14:35:00,185.28,185.52,185.27,185.43,9226.0,177.2458,177.4754,177.2362,177.3893,9226.0
2021-05-03 14:40:00,185.43,185.45,185.2,185.43,8276.0,177.3893,177.4084,177.1692,177.3893,8276.0
2021-05-03 14:45:00,185.45,185.51,185.33,185.36,8031.0,177.4084,177.4658,177.2936,177.3223,8031.0
2021-05-03 14:50:00,185.36,185.53,185.19,185.46,20138.0,177.3223,177.4849,177.1597,177.418,20138.0
2021-05-03 14:55:00,185.44,185.47,185.3,185.3,9510.0,177.3988,177.4275,177.2649,177.2649,9510.0
2021-05-03 15:00:00,185.29,185.38,185.24,185.38,21567.0,177.2553,177.3414,177.2075,177.3414,21567.0
2021-05-03 15:05:00,185.38,185.5,185.3,185.45,10643.0,177.3414,177.4562,177.2649,177.4084,10643.0
2021-05-03 15:10:00,185.42,185.52,185.33,185.5,10280.0,177.3797,177.4754,177.2936,177.4562,10280.0
2021-05-03 15:15:00,185.49,185.5,185.29,185.29,19887.0,177.4467,177.4562,177.2553,177.2553,19887.0
2021-05-03 15:20:00,185.25,185.52,185.25,185.5,10539.0,177.2171,177.4754,177.2171,177.4562,10539.0
2021-05-03 15:25:00,185.47,186.03,185.38,185.96,93416.0,177.4275,177.9632,177.3414,177.8963,93416.0
2021-05-03 15:30:00,185.93,185.97,185.63,185.81,46659.0,177.8676,177.9058,177.5806,177.7528,46659.0
2021-05-03 15:35:00,185.81,186.25,185.81,186.18,39709.0,177.7528,178.1737,177.7528,178.1067,39709.0
2021-05-03 15:40:00,186.18,186.21,186.04,186.11,47662.0,178.1067,178.1354,177.9728,178.0398,47662.0
2021-05-03 15:45:00,186.12,186.24,185.96,186.0,49043.0,178.0493,178.1641,177.8963,177.9345,49043.0
2021-05-03 15:50:00,186.03,186.08,185.67,185.74,72075.0,177.9632,178.0111,177.6189,177.6858,72075.0
2021-05-03 15:55:00,185.75,186.0,185.53,185.93,122649.0,177.6954,177.9345,177.4849,177.8676,122649.0
2021-05-04 09:30:00,187.53,187.91,186.95,187.49,73436.0,179.3982,179.7617,178.8434,179.3599,73436.0
2021-05-04 09:35:00,187.55,187.61,186.91,187.14,34109.0,179.4173,179.4747,178.8051,179.0251,34109.0
2021-05-04 09:40:00,187.21,187.54,186.78,187.46,22087.0,179.0921,179.4078,178.6807,179.3312,22087.0
2021-05-04 09:45:00,187.48,188.08,187.46,187.9,32053.0,179.3504,179.9244,179.3312,179.7522,32053.0
2021-05-04 09:50:00,187.92,187.93,187.25,187.55,34262.0,179.7713,179.7809,179.1303,179.4173,34262.0
2021-05-04 09:55:00,187.55,188.27,187.55,188.08,29341.0,179.4173,180.1061,179.4173,179.9244,29341.0
2021-05-04 10:00:00,188.13,188.78,188.04,188.65,29737.0,179.9722,180.594,179.8861,180.4696,29737.0
2021-05-04 10:05:00,188.58,189.05,188.38,188.94,32635.0,180.4027,180.8523,180.2113,180.7471,32635.0
2021-05-04 10:10:00,188.98,189.25,188.9,189.09,71873.0,180.7853,181.0436,180.7088,180.8906,71873.0
2021-05-04 10:15:00,189.06,189.35,188.93,189.21,38366.0,180.8619,181.1393,180.7375,181.0054,38366.0
2021-05-04 10:20:00,189.21,189.21,188.58,188.59,33884.0,181.0054,181.0054,180.4027,180.4122,33884.0
2021-05-04 10:25:00,188.52,189.04,188.52,188.84,35392.0,180.3453,180.8427,180.3453,180.6514,35392.0
2021-05-04 10:30:00,188.83,188.98,188.3,188.41,52036.0,180.6418,180.7853,180.1348,180.24,52036.0
2021-05-04 10:35:00,188.45,188.68,188.31,188.52,24390.0,180.2783,180.4983,180.1444,180.3453,24390.0
2021-05-04 10:40:00,188.57,188.6,188.3,188.6,64791.0,180.3931,180.4218,180.1348,180.4218,64791.0
2021-05-04 10:45:00,188.59,188.86,188.57,188.82,34883.0,180.4122,180.6705,180.3931,180.6323,34883.0
2021-05-04 10:50:00,188.81,189.12,188.79,189.1,25605.0,180.6227,180.9193,180.6036,180.9001,25605.0
2021-05-04 10:55:00,189.17,189.44,189.11,189.41,38230.0,180.9671,181.2254,180.9097,181.1967,38230.0
2021-05-04 11:00:00,189.42,189.6,189.31,189.4,23362.0,181.2062,181.3784,181.101,181.1871,23362.0
2021-05-04 11:05:00,189.35,189.46,189.21,189.33,27502.0,181.1393,181.2445,181.0054,181.1201,27502.0
2021-05-04 11:10:00,189.31,189.33,188.72,188.99,57323.0,181.101,181.1201,180.5366,180.7949,57323.0
2021-05-04 11:15:00,189.02,189.03,188.22,188.22,55799.0,180.8236,180.8332,180.0583,180.0583,55799.0
2021-05-04 11:20:00,188.18,188.21,187.9,187.9,14660.0,180.02,180.0487,179.7522,179.7522,14660.0
2021-05-04 11:25:00,187.85,188.03,187.68,188.03,29951.0,179.7043,179.8765,179.5417,179.8765,29951.0
2021-05-04 11:30:00,188.01,188.12,187.85,188.08,33198.0,179.8574,179.9626,179.7043,179.9244,33198.0
2021-05-04 11:35:00,188.06,188.34,188.03,188.19,13823.0,179.9052,180.1731,179.8765,180.0296,13823.0
2021-05-04 11:40:00,188.08,188.4,187.98,188.39,26889.0,179.9244,180.2305,179.8287,180.2209,26889.0
2021-05-04 11:45:00,188.4,188.54,188.38,188.46,39227.0,180.2305,180.3644,180.2113,180.2879,39227.0
2021-05-04 11:50:00,188.45,188.49,188.42,188.46,21244.0,180.2783,180.3166,180.2496,180.2879,21244.0
2021-05-04 11:55:00,188.45,188.81,188.41,188.79,23789.0,180.2783,180.6227,180.24,180.6036,23789.0
2021-05-04 12:00:00,188.77,189.18,188.67,189.09,18535.0,180.5844,180.9767,180.4888,180.8906,18535.0
2021-05-04 12:05:00,189.08,189.22,188.98,189.07,15196.0,180.881,181.0149,180.7853,180.8714,15196.0
2021-05-04 12:10:00,189.08,189.17,189.04,189.06,12634.0,180.881,180.9671,180.8427,180.8619,12634.0
2021-05-04 12:15:00,189.11,189.18,189.03,189.14,9701.0,180.9097,180.9767,180.8332,180.9384,9701.0
2021-05-04 12:20:00,189.14,189.22,188.8,188.83,14947.0,180.9384,181.0149,180.6131,180.6418,14947.0
2021-05-04 12:25:00,188.84,189.0,188.83,188.98,15095.0,180.6514,180.8045,180.6418,180.7853,15095.0
2021-05-04 12:30:00,188.98,189.16,188.96,189.09,18549.0,180.7853,180.9575,180.7662,180.8906,18549.0
2021-05-04 12:35:00,189.16,189.2,189.09,189.09,7409.0,180.9575,180.9958,180.8906,180.8906,7409.0
2021-05-04 12:40:00,189.1,189.11,189.01,189.07,8670.0,180.9001,180.9097,180.814,180.8714,8670.0
2021-05-04 12:45:00,189.11,189.13,188.95,189.13,24199.0,180.9097,180.9288,180.7566,180.9288,24199.0
2021-05-04 12:50:00,189.13,189.34,189.01,189.26,12052.0,180.9288,181.1297,180.814,181.0532,12052.0
2021-05-04 12:55:00,189.24,189.39,189.22,189.27,16049.0,181.0341,181.1775,181.0149,181.0627,16049.0
2021-05-04 13:00:00,189.25,189.46,189.23,189.43,9069.0,181.0436,181.2445,181.0245,181.2158,9069.0
2021-05-04 13:05:00,189.43,189.46,189.23,189.38,8912.0,181.2158,181.2445,181.0245,181.168,8912.0
2021-05-04 13:10:00,189.35,189.57,189.29,189.57,30769.0,181.1393,181.3497,181.0819,181.3497,30769.0
2021-05-04 13:15:00,189.56,189.59,189.33,189.36,13613.0,181.3402,181.3689,181.1201,181.1488,13613.0
2021-05-04 13:20:00,189.32,189.5,189.31,189.47,10531.0,181.1106,181.2828,181.101,181.2541,10531.0
2021-05-04 13:25:00,189.5,189.6,189.3,189.53,21679.0,181.2828,181.3784,181.0914,181.3115,21679.0
2021-05-04 13:30:00,189.5,189.6,189.44,189.58,31554.0,181.2828,181.3784,181.2254,181.3593,31554.0
2021-05-04 13:35:00,189.58,189.72,189.54,189.65,19968.0,181.3593,181.4932,181.321,181.4263,19968.0
2021-05-04 13:40:00,189.61,190.08,189.61,190.05,58099.0,181.388,181.8376,181.388,181.8089,58099.0
2021-05-04 13:45:00,190.04,190.07,189.85,189.88,33857.0,181.7994,181.8281,181.6176,181.6463,33857.0
2021-05-04 13:50:00,189.88,190.08,189.85,190.03,131419.0,181.6463,181.8376,181.6176,181.7898,131419.0
2021-05-04 13:55:00,190.01,190.04,189.43,189.43,103500.0,181.7707,181.7994,181.2158,181.2158,103500.0
2021-05-04 14:00:00,189.34,189.34,188.86,188.89,29058.0,181.1297,181.1297,180.6705,180.6992,29058.0
2021-05-04 14:05:00,188.96,189.02,188.6,188.6,30137.0,180.7662,180.8236,180.4218,180.4218,30137.0
2021-05-04 14:10:00,188.59,188.9,188.5,188.79,31208.0,180.4122,180.7088,180.3261,180.6036,31208.0
2021-05-04 14:15:00,188.8,188.8,188.37,188.54,19818.0,180.6131,180.6131,180.2018,180.3644,19818.0
2021-05-04 14:20:00,188.54,188.75,188.03,188.12,38213.0,180.3644,180.5653,179.8765,179.9626,38213.0
2021-05-04 14:25:00,188.15,188.19,187.84,188.0,14785.0,179.9913,180.0296,179.6948,179.8478,14785.0
2021-05-04 14:30:00,187.99,188.26,187.91,187.91,14399.0,179.8383,180.0965,179.7617,179.7617,14399.0
2021-05-04 14:35:00,187.92,188.1,187.88,188.1,14735.0,179.7713,179.9435,179.733,179.9435,14735.0
2021-05-04 14:40:00,188.08,188.27,187.94,188.25,14365.0,179.9244,180.1061,179.7904,180.087,14365.0
2021-05-04 14:45:00,188.26,188.53,188.25,188.53,10111.0,180.0965,180.3548,180.087,180.3548,10111.0
2021-05-04 14:50:00,188.56,188.71,188.5,188.61,9776.0,180.3835,180.527,180.3261,180.4314,9776.0
2021-05-04 14:55:00,188.64,188.68,188.33,188.38,10217.0,180.4601,180.4983,180.1635,180.2113,10217.0
2021-05-04 15:00:00,188.39,188.42,188.15,188.15,19936.0,180.2209,180.2496,179.9913,179.9913,19936.0
2021-05-04 15:05:00,188.14,188.23,188.01,188.22,7287.0,179.9817,180.0678,179.8574,180.0583,7287.0
2021-05-04 15:10:00,188.23,188.38,188.07,188.12,18895.0,180.0678,180.2113,179.9148,179.9626,18895.0
2021-05-04 15:15:00,188.07,188.3,188.05,188.24,15611.0,179.9148,180.1348,179.8957,180.0774,15611.0
2021-05-04 15:20:00,188.21,188.21,187.88,187.88,12203.0,180.0487,180.0487,179.733,179.733,12203.0
2021-05-04 15:25:00,187.87,187.94,187.68,187.77,17648.0,179.7235,179.7904,179.5417,179.6278,17648.0
2021-05-04 15:30:00,187.73,187.73,187.47,187.59,35672.0,179.5895,179.5895,179.3408,179.4556,35672.0
2021-05-04 15:35:00,187.6,187.64,187.54,187.56,65907.0,179.4652,179.5034,179.4078,179.4269,65907.0
2021-05-04 15:40:00,187.54,187.62,187.43,187.55,27868.0,179.4078,179.4843,179.3025,179.4173,27868.0
2021-05-04 15:45:00,187.56,187.62,187.48,187.6,30987.0,179.4269,179.4843,179.3504,179.4652,30987.0
2021-05-04 15:50:00,187.6,187.97,187.49,187.83,94531.0,179.4652,179.8191,179.3599,179.6852,94531.0
2021-05-04 15:55:00,187.84,188.25,187.84,188.25,152126.0,179.6948,180.087,179.6948,180.087,152126.0
2021-05-05 09:30:00,188.65,190.01,188.17,189.91,75743.0,180.4696,181.7707,180.0104,181.675,75743.0
2021-05-05 09:35:00,190.0,190.69,189.9,190.69,48245.0,181.7611,182.4212,181.6654,182.4212,48245.0
2021-05-05 09:40:00,190.65,190.84,189.94,189.96,21287.0,182.3829,182.5647,181.7037,181.7228,21287.0
2021-05-05 09:45:00,190.0,191.0,189.87,190.91,27902.0,181.7611,182.7177,181.6367,182.6316,27902.0
2021-05-05 09:50:00,190.92,191.15,190.59,191.04,28603.0,182.6412,182.8612,182.3255,182.756,28603.0
2021-05-05 09:55:00,191.11,191.9,191.1,191.89,30824.0,182.823,183.5787,182.8134,183.5691,30824.0
2021-05-05 10:00:00,191.82,191.94,191.13,191.2,25914.0,183.5022,183.617,182.8421,182.9091,25914.0
2021-05-05 10:05:00,191.2,192.0,191.1,191.82,50952.0,182.9091,183.6744,182.8134,183.5022,50952.0
2021-05-05 10:10:00,191.8,191.98,191.66,191.93,24533.0,183.483,183.6552,183.3491,183.6074,24533.0
2021-05-05 10:15:00,191.92,192.11,191.65,191.66,37075.0,183.5978,183.7796,183.3395,183.3491,37075.0
2021-05-05 10:20:00,191.65,191.67,191.26,191.54,25642.0,183.3395,183.3587,182.9665,183.2343,25642.0
2021-05-05 10:25:00,191.53,192.0,191.53,191.87,14052.0,183.2248,183.6744,183.2248,183.55,14052.0
2021-05-05 10:30:00,191.93,192.22,191.87,192.03,25399.0,183.6074,183.8848,183.55,183.7031,25399.0
2021-05-05 10:35:00,191.94,192.57,191.89,192.09,36745.0,183.617,184.2197,183.5691,183.7605,36745.0
2021-05-05 10:40:00,192.11,192.28,191.77,191.94,25085.0,183.7796,183.9422,183.4543,183.617,25085.0
2021-05-05 10:45:00,191.89,192.41,191.8,192.1,48913.0,183.5691,184.0666,183.483,183.77,48913.0
2021-05-05 10:50:00,192.09,192.18,191.85,192.01,21985.0,183.7605,183.8466,183.5309,183.6839,21985.0
2021-05-05 10:55:00,191.97,192.29,191.75,191.83,24559.0,183.6457,183.9518,183.4352,183.5117,24559.0
2021-05-05 11:00:00,191.83,191.85,190.92,190.93,11199.0,183.5117,183.5309,182.6412,182.6508,11199.0
2021-05-05 11:05:00,190.9,191.24,190.9,191.08,17612.0,182.6221,182.9473,182.6221,182.7943,17612.0
2021-05-05 11:10:00,191.03,191.45,190.99,191.45,13060.0,182.7464,183.1482,182.7082,183.1482,13060.0
2021-05-05 11:15:00,191.42,191.77,191.25,191.69,36171.0,183.1195,183.4543,182.9569,183.3778,36171.0
2021-05-05 11:20:00,191.73,192.29,191.71,192.07,25053.0,183.4161,183.9518,183.3969,183.7413,25053.0
2021-05-05 11:25:00,192.07,192.24,192.06,192.21,5597.0,183.7413,183.904,183.7318,183.8753,5597.0
2021-05-05 11:30:00,192.43,192.88,192.29,192.65,21647.0,184.0857,184.5162,183.9518,184.2962,21647.0
2021-05-05 11:35:00,192.65,192.89,192.58,192.89,16575.0,184.2962,184.5258,184.2292,184.5258,16575.0
2021-05-05 11:40:00,192.9,193.04,192.83,192.98,42365.0,184.5353,184.6693,184.4684,184.6119,42365.0
2021-05-05 11:45:00,193.0,193.0,192.64,192.9,18601.0,184.631,184.631,184.2866,184.5353,18601.0
2021-05-05 11:50:00,192.86,192.93,192.72,192.93,15969.0,184.4971,184.564,184.3631,184.564,15969.0
2021-05-05 11:55:00,192.99,192.99,192.58,192.61,15600.0,184.6214,184.6214,184.2292,184.2579,15600.0
2021-05-05 12:00:00,192.63,192.88,192.61,192.75,19789.0,184.2771,184.5162,184.2579,184.3918,19789.0
2021-05-05 12:05:00,192.77,192.96,192.68,192.91,12331.0,184.411,184.5927,184.3249,184.5449,12331.0
2021-05-05 12:10:00,192.91,192.93,192.7,192.87,24056.0,184.5449,184.564,184.344,184.5066,24056.0
2021-05-05 12:15:00,192.9,193.03,192.77,192.92,23872.0,184.5353,184.6597,184.411,184.5545,23872.0
2021-05-05 12:20:00,192.94,192.96,192.69,192.96,18749.0,184.5736,184.5927,184.3344,184.5927,18749.0
2021-05-05 12:25:00,192.94,192.96,192.79,192.79,13820.0,184.5736,184.5927,184.4301,184.4301,13820.0
2021-05-05 12:30:00,192.81,192.89,192.23,192.32,15731.0,184.4492,184.5258,183.8944,183.9805,15731.0
2021-05-05 12:35:00,192.32,192.32,191.9,191.91,12120.0,183.9805,183.9805,183.5787,183.5883,12120.0
2021-05-05 12:40:00,191.87,191.96,191.71,191.96,11258.0,183.55,183.6361,183.3969,183.6361,11258.0
2021-05-05 12:45:00,191.95,192.21,191.91,192.16,11964.0,183.6265,183.8753,183.5883,183.8274,11964.0
2021-05-05 12:50:00,192.12,192.16,191.9,191.94,6284.0,183.7892,183.8274,183.5787,183.617,6284.0
2021-05-05 12:55:00,191.97,192.1,191.88,191.97,14974.0,183.6457,183.77,183.5596,183.6457,14974.0
2021-05-05 13:00:00,191.95,192.46,191.94,192.46,15416.0,183.6265,184.1144,183.617,184.1144,15416.0
2021-05-05 13:05:00,192.47,192.51,192.08,192.1,15713.0,184.124,184.1623,183.7509,183.77,15713.0
2021-05-05 13:10:00,192.1,192.42,192.1,192.38,18461.0,183.77,184.0762,183.77,184.0379,18461.0
2021-05-05 13:15:00,192.39,192.55,192.29,192.55,14783.0,184.0475,184.2005,183.9518,184.2005,14783.0
2021-05-05 13:20:00,192.56,192.64,192.44,192.55,13155.0,184.2101,184.2866,184.0953,184.2005,13155.0
2021-05-05 13:25:00,192.6,192.83,192.56,192.64,23523.0,184.2484,184.4684,184.2101,184.2866,23523.0
2021-05-05 13:30:00,192.66,193.01,192.62,193.0,26309.0,184.3058,184.6406,184.2675,184.631,26309.0
2021-05-05 13:35:00,192.99,193.04,192.7,192.93,15580.0,184.6214,184.6693,184.344,184.564,15580.0
2021-05-05 13:40:00,192.95,193.1,192.88,192.92,19176.0,184.5832,184.7267,184.5162,184.5545,19176.0
2021-05-05 13:45:00,192.92,192.99,192.63,192.7,17211.0,184.5545,184.6214,184.2771,184.344,17211.0
2021-05-05 13:50:00,192.7,193.11,192.69,192.98,15286.0,184.344,184.7362,184.3344,184.6119,15286.0
2021-05-05 13:55:00,193.0,193.17,192.93,193.17,16209.0,184.631,184.7936,184.564,184.7936,16209.0
2021-05-05 14:00:00,193.17,193.38,193.12,193.12,21015.0,184.7936,184.9945,184.7458,184.7458,21015.0
2021-05-05 14:05:00,193.13,193.26,193.0,193.23,14583.0,184.7554,184.8797,184.631,184.851,14583.0
2021-05-05 14:10:00,193.26,193.28,193.17,193.25,15117.0,184.8797,184.8989,184.7936,184.8702,15117.0
2021-05-05 14:15:00,193.25,193.44,193.25,193.31,21845.0,184.8702,185.0519,184.8702,184.9276,21845.0
2021-05-05 14:20:00,193.28,193.28,192.77,193.18,16118.0,184.8989,184.8989,184.411,184.8032,16118.0
2021-05-05 14:25:00,193.19,193.42,193.18,193.29,13782.0,184.8128,185.0328,184.8032,184.9084,13782.0
2021-05-05 14:30:00,193.27,193.34,193.23,193.26,18580.0,184.8893,184.9563,184.851,184.8797,18580.0
2021-05-05 14:35:00,193.28,193.3,192.95,193.11,31129.0,184.8989,184.918,184.5832,184.7362,31129.0
2021-05-05 14:40:00,193.07,193.39,192.9,193.37,17332.0,184.698,185.0041,184.5353,184.985,17332.0
2021-05-05 14:45:00,193.33,193.41,193.2,193.41,14150.0,184.9467,185.0232,184.8223,185.0232,14150.0
2021-05-05 14:50:00,193.42,193.49,193.29,193.42,20311.0,185.0328,185.0998,184.9084,185.0328,20311.0
2021-05-05 14:55:00,193.45,193.57,192.86,192.86,22597.0,185.0615,185.1763,184.4971,184.4971,22597.0
2021-05-05 15:00:00,192.8,192.84,192.25,192.42,29335.0,184.4397,184.4779,183.9135,184.0762,29335.0
2021-05-05 15:05:00,192.47,192.67,192.47,192.53,22041.0,184.124,184.3153,184.124,184.1814,22041.0
2021-05-05 15:10:00,192.58,192.76,192.26,192.41,25976.0,184.2292,184.4014,183.9231,184.0666,25976.0
2021-05-05 15:15:00,192.38,192.7,192.31,192.7,25619.0,184.0379,184.344,183.9709,184.344,25619.0
2021-05-05 15:20:00,192.68,192.72,192.22,192.24,42477.0,184.3249,184.3631,183.8848,183.904,42477.0
2021-05-05 15:25:00,192.2,192.45,192.04,192.35,38562.0,183.8657,184.1049,183.7126,184.0092,38562.0
2021-05-05 15:30:00,192.33,192.48,191.93,192.44,28733.0,183.9901,184.1336,183.6074,184.0953,28733.0
2021-05-05 15:35:00,192.44,192.64,192.28,192.28,35279.0,184.0953,184.2866,183.9422,183.9422,35279.0
2021-05-05 15:40:00,192.27,192.73,192.25,192.63,58156.0,183.9327,184.3727,183.9135,184.2771,58156.0
2021-05-05 15:45:00,192.63,193.05,192.63,192.99,58952.0,184.2771,184.6788,184.2771,184.6214,58952.0
2021-05-05 15:50:00,192.96,192.97,192.64,192.84,111012.0,184.5927,184.6023,184.2866,184.4779,111012.0
2021-05-05 15:55:00,192.83,192.93,192.54,192.82,190282.0,184.4684,184.564,184.191,184.4588,190282.0
2021-05-06 09:30:00,191.55,191.56,190.67,190.84,68982.0,183.2439,183.2534,182.402,182.5647,68982.0
2021-05-06 09:35:00,190.84,191.05,190.37,190.69,89932.0,182.5647,182.7656,182.1151,182.4212,89932.0
2021-05-06 09:40:00,190.67,190.74,189.86,189.9,39892.0,182.402,182.469,181.6272,181.6654,39892.0
2021-05-06 09:45:00,189.9,190.11,189.47,189.9,52864.0,181.6654,181.8663,181.2541,181.6654,52864.0
2021-05-06 09:50:00,189.87,190.31,189.32,190.22,22920.0,181.6367,182.0577,181.1106,181.9716,22920.0
2021-05-06 09:55:00,190.03,190.82,190.0,190.62,47436.0,181.7898,182.5455,181.7611,182.3542,47436.0
2021-05-06 10:00:00,190.65,190.86,190.31,190.83,22794.0,182.3829,182.5838,182.0577,182.5551,22794.0
2021-05-06 10:05:00,190.87,191.2,190.74,190.87,28583.0,182.5934,182.9091,182.469,182.5934,28583.0
2021-05-06 10:10:00,190.84,190.84,190.14,190.53,58752.0,182.5647,182.5647,181.895,182.2681,58752.0
2021-05-06 10:15:00,190.46,191.25,190.41,191.22,53616.0,182.2011,182.9569,182.1533,182.9282,53616.0
2021-05-06 10:20:00,191.28,192.12,191.21,191.9,47484.0,182.9856,183.7892,182.9186,183.5787,47484.0
2021-05-06 10:25:00,191.89,192.31,191.84,192.26,23099.0,183.5691,183.9709,183.5213,183.9231,23099.0
2021-05-06 10:30:00,192.16,192.21,191.82,191.97,18240.0,183.8274,183.8753,183.5022,183.6457,18240.0
2021-05-06 10:35:00,191.9,192.3,191.7,191.7,37026.0,183.5787,183.9614,183.3874,183.3874,37026.0
2021-05-06 10:40:00,191.66,191.87,191.42,191.42,19206.0,183.3491,183.55,183.1195,183.1195,19206.0
2021-05-06 10:45:00,191.5,191.73,191.13,191.13,14235.0,183.1961,183.4161,182.8421,182.8421,14235.0
2021-05-06 10:50:00,191.22,191.31,190.97,191.12,16940.0,182.9282,183.0143,182.689,182.8325,16940.0
2021-05-06 10:55:00,191.13,191.33,190.97,190.98,38757.0,182.8421,183.0334,182.689,182.6986,38757.0
2021-05-06 11:00:00,191.04,191.27,190.98,191.27,21713.0,182.756,182.976,182.6986,182.976,21713.0
2021-05-06 11:05:00,191.26,191.28,191.0,191.18,20602.0,182.9665,182.9856,182.7177,182.8899,20602.0
2021-05-06 11:10:00,191.2,191.3,191.06,191.18,20907.0,182.9091,183.0047,182.7751,182.8899,20907.0
2021-05-06 11:15:00,191.17,191.72,191.0,191.67,19852.0,182.8804,183.4065,182.7177,183.3587,19852.0
2021-05-06 11:20:00,191.65,192.62,191.59,192.54,36444.0,183.3395,184.2675,183.2821,184.191,36444.0
2021-05-06 11:25:00,192.61,192.78,192.2,192.4,66173.0,184.2579,184.4205,183.8657,184.057,66173.0
2021-05-06 11:30:00,192.4,192.66,192.25,192.66,18326.0,184.057,184.3058,183.9135,184.3058,18326.0
2021-05-06 11:35:00,192.62,192.68,192.44,192.61,8799.0,184.2675,184.3249,184.0953,184.2579,8799.0
2021-05-06 11:40:00,192.62,192.87,192.59,192.7,10150.0,184.2675,184.5066,184.2388,184.344,10150.0
2021-05-06 11:45:00,192.67,193.05,192.61,192.97,29648.0,184.3153,184.6788,184.2579,184.6023,29648.0
2021-05-06 11:50:00,193.02,193.07,192.5,192.52,67418.0,184.6501,184.698,184.1527,184.1718,67418.0
2021-05-06 11:55:00,192.6,192.67,191.81,191.96,34941.0,184.2484,184.3153,183.4926,183.6361,34941.0
2021-05-06 12:00:00,192.01,192.15,191.93,191.93,16909.0,183.6839,183.8179,183.6074,183.6074,16909.0
2021-05-06 12:05:00,191.93,191.94,191.75,191.88,14319.0,183.6074,183.617,183.4352,183.5596,14319.0
2021-05-06 12:10:00,191.82,191.82,191.38,191.38,12926.0,183.5022,183.5022,183.0813,183.0813,12926.0
2021-05-06 12:15:00,191.43,191.9,191.43,191.72,16995.0,183.1291,183.5787,183.1291,183.4065,16995.0
2021-05-06 12:20:00,191.7,192.07,191.64,191.99,10368.0,183.3874,183.7413,183.33,183.6648,10368.0
2021-05-06 12:25:00,191.96,192.31,191.95,192.24,9567.0,183.6361,183.9709,183.6265,183.904,9567.0
2021-05-06 12:30:00,192.27,192.5,192.27,192.35,8411.0,183.9327,184.1527,183.9327,184.0092,8411.0
2021-05-06 12:35:00,192.36,192.4,192.22,192.34,11769.0,184.0188,184.057,183.8848,183.9996,11769.0
2021-05-06 12:40:00,192.31,192.51,192.25,192.51,8377.0,183.9709,184.1623,183.9135,184.1623,8377.0
2021-05-06 12:45:00,192.51,192.64,192.48,192.53,12746.0,184.1623,184.2866,184.1336,184.1814,12746.0
2021-05-06 12:50:00,192.52,192.55,192.4,192.53,9820.0,184.1718,184.2005,184.057,184.1814,9820.0
2021-05-06 12:55:00,192.56,192.79,192.56,192.6,11918.0,184.2101,184.4301,184.2101,184.2484,11918.0
2021-05-06 13:00:00,192.6,192.63,192.45,192.62,7578.0,184.2484,184.2771,184.1049,184.2675,7578.0
2021-05-06 13:05:00,192.66,192.66,192.44,192.51,5525.0,184.3058,184.3058,184.0953,184.1623,5525.0
2021-05-06 13:10:00,192.47,192.52,192.33,192.45,10521.0,184.124,184.1718,183.9901,184.1049,10521.0
2021-05-06 13:15:00,192.47,192.66,192.47,192.59,13075.0,184.124,184.3058,184.124,184.2388,13075.0
2021-05-06 13:20:00,192.61,192.78,192.61,192.75,9496.0,184.2579,184.4205,184.2579,184.3918,9496.0
2021-05-06 13:25:00,192.75,192.91,192.73,192.91,8475.0,184.3918,184.5449,184.3727,184.5449,8475.0
2021-05-06 13:30:00,192.89,193.0,192.85,192.99,8024.0,184.5258,184.631,184.4875,184.6214,8024.0
2021-05-06 13:35:00,192.99,192.99,192.78,192.87,11043.0,184.6214,184.6214,184.4205,184.5066,11043.0
2021-05-06 13:40:00,192.86,193.07,192.84,193.05,7277.0,184.4971,184.698,184.4779,184.6788,7277.0
2021-05-06 13:45:00,193.03,193.03,192.82,192.93,7764.0,184.6597,184.6597,184.4588,184.564,7764.0
2021-05-06 13:50:00,192.93,192.93,192.68,192.72,9337.0,184.564,184.564,184.3249,184.3631,9337.0
2021-05-06 13:55:00,192.7,192.82,192.67,192.71,9278.0,184.344,184.4588,184.3153,184.3536,9278.0
2021-05-06 14:00:00,192.73,192.9,192.72,192.88,8661.0,184.3727,184.5353,184.3631,184.5162,8661.0
2021-05-06 14:05:00,192.88,193.04,192.85,193.02,6331.0,184.5162,184.6693,184.4875,184.6501,6331.0
2021-05-06 14:10:00,193.06,193.08,192.7,192.93,11436.0,184.6884,184.7075,184.344,184.564,11436.0
2021-05-06 14:15:00,192.93,193.21,192.92,193.16,26574.0,184.564,184.8319,184.5545,184.7841,26574.0
2021-05-06 14:20:00,193.17,193.32,193.01,193.3,11144.0,184.7936,184.9371,184.6406,184.918,11144.0
2021-05-06 14:25:00,193.31,193.37,193.13,193.32,12737.0,184.9276,184.985,184.7554,184.9371,12737.0
2021-05-06 14:30:00,193.34,193.57,193.3,193.53,14376.0,184.9563,185.1763,184.918,185.138,14376.0
2021-05-06 14:35:00,193.54,193.63,193.47,193.57,10711.0,185.1476,185.2337,185.0806,185.1763,10711.0
2021-05-06 14:40:00,193.61,193.66,193.39,193.44,10983.0,185.2146,185.2624,185.0041,185.0519,10983.0
2021-05-06 14:45:00,193.45,193.67,193.42,193.67,11636.0,185.0615,185.272,185.0328,185.272,11636.0
2021-05-06 14:50:00,193.67,193.7,193.52,193.61,8262.0,185.272,185.3007,185.1285,185.2146,8262.0
2021-05-06 14:55:00,193.59,193.65,193.27,193.28,16075.0,185.1954,185.2528,184.8893,184.8989,16075.0
2021-05-06 15:00:00,193.26,193.64,193.26,193.34,30747.0,184.8797,185.2433,184.8797,184.9563,30747.0
2021-05-06 15:05:00,193.35,193.6,193.35,193.52,14492.0,184.9658,185.205,184.9658,185.1285,14492.0
2021-05-06 15:10:00,193.52,193.7,193.47,193.67,20813.0,185.1285,185.3007,185.0806,185.272,20813.0
2021-05-06 15:15:00,193.67,193.91,193.6,193.63,72309.0,185.272,185.5015,185.205,185.2337,72309.0
2021-05-06 15:20:00,193.65,193.78,193.42,193.42,17628.0,185.2528,185.3772,185.0328,185.0328,17628.0
2021-05-06 15:25:00,193.45,193.48,193.18,193.21,18276.0,185.0615,185.0902,184.8032,184.8319,18276.0
2021-05-06 15:30:00,193.19,193.44,193.15,193.37,17194.0,184.8128,185.0519,184.7745,184.985,17194.0
2021-05-06 15:35:00,193.38,193.46,193.24,193.34,20202.0,184.9945,185.0711,184.8606,184.9563,20202.0
2021-05-06 15:40:00,193.34,193.61,193.34,193.48,20004.0,184.9563,185.2146,184.9563,185.0902,20004.0
2021-05-06 15:45:00,193.49,193.58,193.31,193.47,26653.0,185.0998,185.1859,184.9276,185.0806,26653.0
2021-05-06 15:50:00,193.48,193.76,193.45,193.74,47197.0,185.0902,185.3581,185.0615,185.3389,47197.0
2021-05-06 15:55:00,193.78,194.1,193.71,193.88,137148.0,185.3772,185.6833,185.3102,185.4728,137148.0
2021-05-07 09:30:00,194.82,195.96,194.46,195.61,69856.0,186.3721,187.4627,186.0277,187.1278,69856.0
2021-05-07 09:35:00,195.84,195.84,195.18,195.51,14541.0,187.3479,187.3479,186.7165,187.0322,14541.0
2021-05-07 09:40:00,195.53,196.07,195.34,195.86,29240.0,187.0513,187.5679,186.8695,187.367,29240.0
2021-05-07 09:45:00,195.86,196.27,195.52,195.85,33845.0,187.367,187.7592,187.0417,187.3574,33845.0
2021-05-07 09:50:00,195.89,195.97,195.44,195.84,23380.0,187.3957,187.4722,186.9652,187.3479,23380.0
2021-05-07 09:55:00,195.89,196.18,195.53,195.63,13949.0,187.3957,187.6731,187.0513,187.147,13949.0
2021-05-07 10:00:00,195.53,195.74,195.29,195.3,14820.0,187.0513,187.2522,186.8217,186.8313,14820.0
2021-05-07 10:05:00,195.29,195.81,195.07,195.72,19977.0,186.8217,187.3192,186.6112,187.2331,19977.0
2021-05-07 10:10:00,195.76,196.1,195.72,195.99,52496.0,187.2713,187.5966,187.2331,187.4914,52496.0
2021-05-07 10:15:00,196.01,196.02,195.45,195.46,70347.0,187.5105,187.5201,186.9748,186.9843,70347.0
2021-05-07 10:20:00,195.44,195.82,195.38,195.77,61554.0,186.9652,187.3287,186.9078,187.2809,61554.0
2021-05-07 10:25:00,195.75,195.9,195.63,195.7,20485.0,187.2618,187.4053,187.147,187.2139,20485.0
2021-05-07 10:30:00,195.74,196.14,195.74,196.07,18018.0,187.2522,187.6348,187.2522,187.5679,18018.0
2021-05-07 10:35:00,196.03,196.13,195.61,195.77,27228.0,187.5296,187.6253,187.1278,187.2809,27228.0
2021-05-07 10:40:00,195.77,195.77,195.57,195.76,28335.0,187.2809,187.2809,187.0896,187.2713,28335.0
2021-05-07 10:45:00,195.74,195.86,195.39,195.39,23689.0,187.2522,187.367,186.9174,186.9174,23689.0
2021-05-07 10:50:00,195.37,195.71,195.37,195.71,24707.0,186.8982,187.2235,186.8982,187.2235,24707.0
2021-05-07 10:55:00,195.68,195.73,195.6,195.67,19289.0,187.1948,187.2426,187.1183,187.1852,19289.0
2021-05-07 11:00:00,195.66,195.74,195.56,195.58,34491.0,187.1757,187.2522,187.08,187.0991,34491.0
2021-05-07 11:05:00,195.58,195.6,195.43,195.46,21792.0,187.0991,187.1183,186.9556,186.9843,21792.0
2021-05-07 11:10:00,195.47,195.74,195.47,195.7,17852.0,186.9939,187.2522,186.9939,187.2139,17852.0
2021-05-07 11:15:00,195.68,195.86,195.68,195.84,15143.0,187.1948,187.367,187.1948,187.3479,15143.0
2021-05-07 11:20:00,195.87,196.09,195.87,195.98,25661.0,187.3766,187.587,187.3766,187.4818,25661.0
2021-05-07 11:25:00,196.0,196.0,195.79,195.88,15117.0,187.5009,187.5009,187.3,187.3861,15117.0
2021-05-07 11:30:00,195.86,196.09,195.78,195.88,20468.0,187.367,187.587,187.2905,187.3861,20468.0
2021-05-07 11:35:00,195.92,195.93,195.74,195.83,21273.0,187.4244,187.434,187.2522,187.3383,21273.0
2021-05-07 11:40:00,195.81,195.93,195.8,195.87,18501.0,187.3192,187.434,187.3096,187.3766,18501.0
2021-05-07 11:45:00,195.88,195.92,195.62,195.62,14967.0,187.3861,187.4244,187.1374,187.1374,14967.0
2021-05-07 11:50:00,195.65,195.8,195.65,195.7,26978.0,187.1661,187.3096,187.1661,187.2139,26978.0
2021-05-07 11:55:00,195.7,195.74,195.61,195.68,10039.0,187.2139,187.2522,187.1278,187.1948,10039.0
2021-05-07 12:00:00,195.71,195.76,195.42,195.44,15041.0,187.2235,187.2713,186.9461,186.9652,15041.0
2021-05-07 12:05:00,195.43,195.44,195.3,195.42,12995.0,186.9556,186.9652,186.8313,186.9461,12995.0
2021-05-07 12:10:00,195.39,195.4,195.02,195.09,23822.0,186.9174,186.9269,186.5634,186.6304,23822.0
2021-05-07 12:15:00,195.05,195.17,195.02,195.15,10822.0,186.5921,186.7069,186.5634,186.6878,10822.0
2021-05-07 12:20:00,195.12,195.13,194.74,194.74,10631.0,186.6591,186.6686,186.2956,186.2956,10631.0
2021-05-07 12:25:00,194.75,194.84,194.67,194.7,7370.0,186.3051,186.3912,186.2286,186.2573,7370.0
2021-05-07 12:30:00,194.69,194.79,194.39,194.39,11754.0,186.2477,186.3434,185.9607,185.9607,11754.0
2021-05-07 12:35:00,194.34,194.47,194.3,194.46,14183.0,185.9129,186.0373,185.8746,186.0277,14183.0
2021-05-07 12:40:00,194.46,194.5,194.0,194.28,29899.0,186.0277,186.066,185.5876,185.8555,29899.0
2021-05-07 12:45:00,194.33,194.34,194.11,194.27,30262.0,185.9033,185.9129,185.6929,185.8459,30262.0
2021-05-07 12:50:00,194.27,194.28,193.92,193.95,21193.0,185.8459,185.8555,185.5111,185.5398,21193.0
2021-05-07 12:55:00,193.95,194.25,193.9,194.17,14707.0,185.5398,185.8268,185.492,185.7503,14707.0
2021-05-07 13:00:00,194.18,194.32,194.05,194.23,11487.0,185.7598,185.8938,185.6355,185.8077,11487.0
2021-05-07 13:05:00,194.25,194.3,194.07,194.25,10530.0,185.8268,185.8746,185.6546,185.8268,10530.0
2021-05-07 13:10:00,194.28,194.44,194.26,194.44,10750.0,185.8555,186.0086,185.8364,186.0086,10750.0
2021-05-07 13:15:00,194.44,194.51,194.35,194.44,9760.0,186.0086,186.0755,185.9225,186.0086,9760.0
2021-05-07 13:20:00,194.45,194.7,194.41,194.7,10483.0,186.0181,186.2573,185.9799,186.2573,10483.0
2021-05-07 13:25:00,194.67,194.76,194.5,194.58,10701.0,186.2286,186.3147,186.066,186.1425,10701.0
2021-05-07 13:30:00,194.6,195.07,194.6,195.06,13946.0,186.1616,186.6112,186.1616,186.6017,13946.0
2021-05-07 13:35:00,195.1,195.46,195.06,195.2,18976.0,186.6399,186.9843,186.6017,186.7356,18976.0
2021-05-07 13:40:00,195.17,195.36,195.13,195.28,18880.0,186.7069,186.8887,186.6686,186.8121,18880.0
2021-05-07 13:45:00,195.31,195.42,195.29,195.34,13836.0,186.8408,186.9461,186.8217,186.8695,13836.0
2021-05-07 13:50:00,195.34,195.38,195.12,195.31,11703.0,186.8695,186.9078,186.6591,186.8408,11703.0
2021-05-07 13:55:00,195.36,195.59,195.35,195.56,19136.0,186.8887,187.1087,186.8791,187.08,19136.0
2021-05-07 14:00:00,195.52,195.64,195.39,195.49,21375.0,187.0417,187.1565,186.9174,187.013,21375.0
2021-05-07 14:05:00,195.52,195.6,195.41,195.6,12561.0,187.0417,187.1183,186.9365,187.1183,12561.0
2021-05-07 14:10:00,195.6,195.8,195.6,195.76,11909.0,187.1183,187.3096,187.1183,187.2713,11909.0
2021-05-07 14:15:00,195.73,195.98,195.72,195.89,20590.0,187.2426,187.4818,187.2331,187.3957,20590.0
2021-05-07 14:20:00,195.9,195.95,195.66,195.76,11044.0,187.4053,187.4531,187.1757,187.2713,11044.0
2021-05-07 14:25:00,195.81,195.83,195.71,195.78,12653.0,187.3192,187.3383,187.2235,187.2905,12653.0
2021-05-07 14:30:00,195.8,196.02,195.79,195.96,17821.0,187.3096,187.5201,187.3,187.4627,17821.0
2021-05-07 14:35:00,195.97,195.97,195.77,195.95,11463.0,187.4722,187.4722,187.2809,187.4531,11463.0
2021-05-07 14:40:00,195.92,196.04,195.82,195.84,13152.0,187.4244,187.5392,187.3287,187.3479,13152.0
2021-05-07 14:45:00,195.88,195.89,195.72,195.85,13663.0,187.3861,187.3957,187.2331,187.3574,13663.0
2021-05-07 14:50:00,195.8,195.96,195.76,195.84,14244.0,187.3096,187.4627,187.2713,187.3479,14244.0
2021-05-07 14:55:00,195.84,195.85,195.53,195.56,11100.0,187.3479,187.3574,187.0513,187.08,11100.0
2021-05-07 15:00:00,195.57,195.7,195.5,195.56,12233.0,187.0896,187.2139,187.0226,187.08,12233.0
2021-05-07 15:05:00,195.53,195.83,195.52,195.79,15435.0,187.0513,187.3383,187.0417,187.3,15435.0
2021-05-07 15:10:00,195.77,195.97,195.7,195.84,20347.0,187.2809,187.4722,187.2139,187.3479,20347.0
2021-05-07 15:15:00,195.88,196.03,195.61,195.67,14070.0,187.3861,187.5296,187.1278,187.1852,14070.0
2021-05-07 15:20:00,195.66,195.96,195.64,195.86,12779.0,187.1757,187.4627,187.1565,187.367,12779.0
2021-05-07 15:25:00,195.9,196.05,195.85,196.03,17465.0,187.4053,187.5488,187.3574,187.5296,17465.0
2021-05-07 15:30:00,196.03,196.16,195.94,195.95,25353.0,187.5296,187.654,187.4435,187.4531,25353.0
2021-05-07 15:35:00,195.96,195.96,195.61,195.74,27039.0,187.4627,187.4627,187.1278,187.2522,27039.0
2021-05-07 15:40:00,195.71,195.85,195.46,195.47,22790.0,187.2235,187.3574,186.9843,186.9939,22790.0
2021-05-07 15:45:00,195.47,195.75,195.42,195.73,31085.0,186.9939,187.2618,186.9461,187.2426,31085.0
2021-05-07 15:50:00,195.7,195.7,195.34,195.42,43476.0,187.2139,187.2139,186.8695,186.9461,43476.0
2021-05-07 15:55:00,195.45,195.64,195.28,195.34,105144.0,186.9748,187.1565,186.8121,186.8695,105144.0
2021-05-10 09:30:00,196.17,196.61,195.19,195.57,70267.0,187.6635,188.0845,186.726,187.0896,70267.0
2021-05-10 09:35:00,195.55,195.93,195.06,195.84,27029.0,187.0704,187.434,186.6017,187.3479,27029.0
2021-05-10 09:40:00,195.84,196.32,195.66,196.12,13931.0,187.3479,187.807,187.1757,187.6157,13931.0
2021-05-10 09:45:00,196.23,196.48,195.94,196.24,16291.0,187.7209,187.9601,187.4435,187.7305,16291.0
2021-05-10 09:50:00,196.25,196.46,195.9,195.9,28391.0,187.7401,187.941,187.4053,187.4053,28391.0
2021-05-10 09:55:00,195.93,196.12,195.59,195.92,24388.0,187.434,187.6157,187.1087,187.4244,24388.0
2021-05-10 10:00:00,195.83,195.96,195.57,195.57,14363.0,187.3383,187.4627,187.0896,187.0896,14363.0
2021-05-10 10:05:00,195.59,195.61,195.37,195.52,7561.0,187.1087,187.1278,186.8982,187.0417,7561.0
2021-05-10 10:10:00,195.62,195.67,195.01,195.08,17718.0,187.1374,187.1852,186.5538,186.6208,17718.0
2021-05-10 10:15:00,195.04,195.29,194.67,194.67,26298.0,186.5825,186.8217,186.2286,186.2286,26298.0
2021-05-10 10:20:00,194.55,194.72,194.37,194.37,18655.0,186.1138,186.2764,185.9416,185.9416,18655.0
2021-05-10 10:25:00,194.32,194.36,193.5,193.71,42818.0,185.8938,185.932,185.1093,185.3102,42818.0
2021-05-10 10:30:00,193.65,194.32,193.65,193.97,38778.0,185.2528,185.8938,185.2528,185.5589,38778.0
2021-05-10 10:35:00,194.0,194.18,193.88,194.02,22960.0,185.5876,185.7598,185.4728,185.6068,22960.0
2021-05-10 10:40:00,194.03,194.29,193.98,194.24,16668.0,185.6163,185.8651,185.5685,185.8172,16668.0
2021-05-10 10:45:00,194.24,194.56,193.94,194.48,35460.0,185.8172,186.1234,185.5302,186.0468,35460.0
2021-05-10 10:50:00,194.43,194.83,194.36,194.79,11211.0,185.999,186.3817,185.932,186.3434,11211.0
2021-05-10 10:55:00,194.82,194.99,194.77,194.99,9989.0,186.3721,186.5347,186.3243,186.5347,9989.0
2021-05-10 11:00:00,195.0,195.15,194.87,195.03,17497.0,186.5443,186.6878,186.4199,186.573,17497.0
2021-05-10 11:05:00,195.03,195.21,194.92,195.21,13379.0,186.573,186.7452,186.4678,186.7452,13379.0
2021-05-10 11:10:00,195.18,195.6,195.13,195.6,9483.0,186.7165,187.1183,186.6686,187.1183,9483.0
2021-05-10 11:15:00,195.64,195.73,195.49,195.53,5345.0,187.1565,187.2426,187.013,187.0513,5345.0
2021-05-10 11:20:00,195.52,195.72,195.51,195.65,7966.0,187.0417,187.2331,187.0322,187.1661,7966.0
2021-05-10 11:25:00,195.68,195.9,195.68,195.78,5668.0,187.1948,187.4053,187.1948,187.2905,5668.0
2021-05-10 11:30:00,195.8,195.89,195.69,195.72,3569.0,187.3096,187.3957,187.2044,187.2331,3569.0
2021-05-10 11:35:00,195.7,195.8,195.58,195.74,11353.0,187.2139,187.3096,187.0991,187.2522,11353.0
2021-05-10 11:40:00,195.74,195.74,195.31,195.54,7287.0,187.2522,187.2522,186.8408,187.0609,7287.0
2021-05-10 11:45:00,195.46,195.77,195.46,195.63,6718.0,186.9843,187.2809,186.9843,187.147,6718.0
2021-05-10 11:50:00,195.62,195.71,195.46,195.63,9633.0,187.1374,187.2235,186.9843,187.147,9633.0
2021-05-10 11:55:00,195.6,195.63,195.43,195.43,7608.0,187.1183,187.147,186.9556,186.9556,7608.0
2021-05-10 12:00:00,195.49,195.56,195.42,195.49,6178.0,187.013,187.08,186.9461,187.013,6178.0
2021-05-10 12:05:00,195.47,195.58,195.44,195.48,4653.0,186.9939,187.0991,186.9652,187.0035,4653.0
2021-05-10 12:10:00,195.53,195.76,195.52,195.73,5799.0,187.0513,187.2713,187.0417,187.2426,5799.0
2021-05-10 12:15:00,195.72,195.95,195.64,195.95,8633.0,187.2331,187.4531,187.1565,187.4531,8633.0
2021-05-10 12:20:00,195.94,196.08,195.88,196.01,6016.0,187.4435,187.5774,187.3861,187.5105,6016.0
2021-05-10 12:25:00,196.03,196.18,195.96,195.96,6303.0,187.5296,187.6731,187.4627,187.4627,6303.0
2021-05-10 12:30:00,196.03,196.28,195.99,196.19,13378.0,187.5296,187.7688,187.4914,187.6827,13378.0
2021-05-10 12:35:00,196.22,196.36,196.2,196.25,6075.0,187.7114,187.8453,187.6922,187.7401,6075.0
2021-05-10 12:40:00,196.23,196.37,196.17,196.31,3673.0,187.7209,187.8549,187.6635,187.7975,3673.0
2021-05-10 12:45:00,196.3,196.3,196.14,196.18,4704.0,187.7879,187.7879,187.6348,187.6731,4704.0
2021-05-10 12:50:00,196.15,196.32,196.1,196.32,5338.0,187.6444,187.807,187.5966,187.807,5338.0
2021-05-10 12:55:00,196.31,196.34,196.07,196.16,14070.0,187.7975,187.8262,187.5679,187.654,14070.0
2021-05-10 13:00:00,196.18,196.4,196.13,196.36,6133.0,187.6731,187.8836,187.6253,187.8453,6133.0
2021-05-10 13:05:00,196.36,196.59,196.35,196.38,16566.0,187.8453,188.0653,187.8357,187.8644,16566.0
2021-05-10 13:10:00,196.38,196.6,196.38,196.43,7159.0,187.8644,188.0749,187.8644,187.9123,7159.0
2021-05-10 13:15:00,196.42,196.49,196.32,196.37,4951.0,187.9027,187.9697,187.807,187.8549,4951.0
2021-05-10 13:20:00,196.38,196.5,196.27,196.27,6173.0,187.8644,187.9792,187.7592,187.7592,6173.0
2021-05-10 13:25:00,196.32,196.33,196.1,196.16,12467.0,187.807,187.8166,187.5966,187.654,12467.0
2021-05-10 13:30:00,196.11,196.18,195.91,195.99,5812.0,187.6061,187.6731,187.4148,187.4914,5812.0
2021-05-10 13:35:00,195.98,196.13,195.9,196.03,9975.0,187.4818,187.6253,187.4053,187.5296,9975.0
2021-05-10 13:40:00,195.99,196.18,195.94,196.18,9695.0,187.4914,187.6731,187.4435,187.6731,9695.0
2021-05-10 13:45:00,196.18,196.38,196.14,196.26,7216.0,187.6731,187.8644,187.6348,187.7496,7216.0
2021-05-10 13:50:00,196.27,196.38,196.15,196.15,4777.0,187.7592,187.8644,187.6444,187.6444,4777.0
2021-05-10 13:55:00,196.16,196.21,195.97,196.02,9819.0,187.654,187.7018,187.4722,187.5201,9819.0
2021-05-10 14:00:00,196.0,196.0,195.81,195.81,10421.0,187.5009,187.5009,187.3192,187.3192,10421.0
2021-05-10 14:05:00,195.84,196.04,195.84,196.04,6151.0,187.3479,187.5392,187.3479,187.5392,6151.0
2021-05-10 14:10:00,196.01,196.07,195.86,195.88,9631.0,187.5105,187.5679,187.367,187.3861,9631.0
2021-05-10 14:15:00,195.89,195.89,195.45,195.45,16840.0,187.3957,187.3957,186.9748,186.9748,16840.0
2021-05-10 14:20:00,195.51,195.54,195.26,195.49,10280.0,187.0322,187.0609,186.793,187.013,10280.0
2021-05-10 14:25:00,195.39,195.39,195.1,195.2,23559.0,186.9174,186.9174,186.6399,186.7356,23559.0
2021-05-10 14:30:00,195.19,195.5,195.18,195.45,13237.0,186.726,187.0226,186.7165,186.9748,13237.0
2021-05-10 14:35:00,195.44,195.45,195.15,195.24,8846.0,186.9652,186.9748,186.6878,186.7739,8846.0
2021-05-10 14:40:00,195.21,195.29,195.0,195.05,4572.0,186.7452,186.8217,186.5443,186.5921,4572.0
2021-05-10 14:45:00,195.06,195.36,195.06,195.26,15709.0,186.6017,186.8887,186.6017,186.793,15709.0
2021-05-10 14:50:00,195.21,195.28,195.06,195.27,6096.0,186.7452,186.8121,186.6017,186.8026,6096.0
2021-05-10 14:55:00,195.28,195.66,195.18,195.66,7184.0,186.8121,187.1757,186.7165,187.1757,7184.0
2021-05-10 15:00:00,195.63,195.71,195.47,195.5,16589.0,187.147,187.2235,186.9939,187.0226,16589.0
2021-05-10 15:05:00,195.52,195.58,195.43,195.52,9986.0,187.0417,187.0991,186.9556,187.0417,9986.0
2021-05-10 15:10:00,195.54,195.72,195.54,195.6,11609.0,187.0609,187.2331,187.0609,187.1183,11609.0
2021-05-10 15:15:00,195.6,195.71,195.57,195.68,8827.0,187.1183,187.2235,187.0896,187.1948,8827.0
2021-05-10 15:20:00,195.66,195.7,195.46,195.46,12296.0,187.1757,187.2139,186.9843,186.9843,12296.0
2021-05-10 15:25:00,195.44,195.64,195.41,195.64,11984.0,186.9652,187.1565,186.9365,187.1565,11984.0
2021-05-10 15:30:00,195.63,195.7,195.53,195.67,14126.0,187.147,187.2139,187.0513,187.1852,14126.0
2021-05-10 15:35:00,195.67,195.7,195.42,195.63,18218.0,187.1852,187.2139,186.9461,187.147,18218.0
2021-05-10 15:40:00,195.66,195.8,195.58,195.78,17039.0,187.1757,187.3096,187.0991,187.2905,17039.0
2021-05-10 15:45:00,195.77,195.87,195.29,195.62,20860.0,187.2809,187.3766,186.8217,187.1374,20860.0
2021-05-10 15:50:00,195.49,195.49,194.95,194.98,45943.0,187.013,187.013,186.4964,186.5251,45943.0
2021-05-10 15:55:00,194.95,195.14,194.67,194.75,128853.0,186.4964,186.6782,186.2286,186.3051,128853.0
2021-05-11 09:30:00,193.39,194.54,193.01,193.66,76108.0,185.0041,186.1042,184.6406,185.2624,76108.0
2021-05-11 09:35:00,193.83,194.63,193.44,194.11,32785.0,185.425,186.1903,185.0519,185.6929,32785.0
2021-05-11 09:40:00,194.35,194.73,193.89,194.3,41628.0,185.9225,186.286,185.4824,185.8746,41628.0
2021-05-11 09:45:00,194.27,194.76,194.14,194.27,23626.0,185.8459,186.3147,185.7216,185.8459,23626.0
2021-05-11 09:50:00,194.23,194.23,193.52,194.04,12953.0,185.8077,185.8077,185.1285,185.6259,12953.0
2021-05-11 09:55:00,194.03,194.59,193.84,194.51,14521.0,185.6163,186.1521,185.4346,186.0755,14521.0
2021-05-11 10:00:00,194.52,195.05,194.52,195.02,12793.0,186.0851,186.5921,186.0851,186.5634,12793.0
2021-05-11 10:05:00,195.02,195.41,194.71,195.38,16796.0,186.5634,186.9365,186.2669,186.9078,16796.0
2021-05-11 10:10:00,195.34,195.55,195.14,195.35,17322.0,186.8695,187.0704,186.6782,186.8791,17322.0
2021-05-11 10:15:00,195.31,195.71,195.21,195.71,18073.0,186.8408,187.2235,186.7452,187.2235,18073.0
2021-05-11 10:20:00,195.73,195.75,195.24,195.28,23547.0,187.2426,187.2618,186.7739,186.8121,23547.0
2021-05-11 10:25:00,195.27,195.61,195.18,195.2,24535.0,186.8026,187.1278,186.7165,186.7356,24535.0
2021-05-11 10:30:00,195.23,195.5,195.01,195.17,24149.0,186.7643,187.0226,186.5538,186.7069,24149.0
2021-05-11 10:35:00,195.17,195.19,194.62,194.73,10133.0,186.7069,186.726,186.1808,186.286,10133.0
2021-05-11 10:40:00,194.65,194.72,194.44,194.7,11956.0,186.2095,186.2764,186.0086,186.2573,11956.0
2021-05-11 10:45:00,194.61,194.69,194.3,194.5,26732.0,186.1712,186.2477,185.8746,186.066,26732.0
2021-05-11 10:50:00,194.49,194.49,194.23,194.23,9607.0,186.0564,186.0564,185.8077,185.8077,9607.0
2021-05-11 10:55:00,194.25,194.39,194.08,194.31,9927.0,185.8268,185.9607,185.6642,185.8842,9927.0
2021-05-11 11:00:00,194.34,194.44,194.0,194.02,9645.0,185.9129,186.0086,185.5876,185.6068,9645.0
2021-05-11 11:05:00,194.0,194.21,193.92,194.12,12287.0,185.5876,185.7885,185.5111,185.7024,12287.0
2021-05-11 11:10:00,194.12,194.12,193.75,194.03,11472.0,185.7024,185.7024,185.3485,185.6163,11472.0
2021-05-11 11:15:00,194.05,194.14,193.56,194.14,13493.0,185.6355,185.7216,185.1667,185.7216,13493.0
2021-05-11 11:20:00,194.12,194.29,194.09,194.18,11364.0,185.7024,185.8651,185.6737,185.7598,11364.0
2021-05-11 11:25:00,194.15,194.51,194.04,194.5,8331.0,185.7311,186.0755,185.6259,186.066,8331.0
2021-05-11 11:30:00,194.43,194.68,194.42,194.64,5010.0,185.999,186.2382,185.9894,186.1999,5010.0
2021-05-11 11:35:00,194.64,194.7,194.43,194.49,10337.0,186.1999,186.2573,185.999,186.0564,10337.0
2021-05-11 11:40:00,194.49,194.49,194.07,194.13,11150.0,186.0564,186.0564,185.6546,185.712,11150.0
2021-05-11 11:45:00,194.16,194.39,194.05,194.33,7919.0,185.7407,185.9607,185.6355,185.9033,7919.0
2021-05-11 11:50:00,194.38,194.55,194.38,194.51,7022.0,185.9512,186.1138,185.9512,186.0755,7022.0
2021-05-11 11:55:00,194.48,194.55,194.4,194.45,9537.0,186.0468,186.1138,185.9703,186.0181,9537.0
2021-05-11 12:00:00,194.39,194.43,194.1,194.16,5687.0,185.9607,185.999,185.6833,185.7407,5687.0
2021-05-11 12:05:00,194.17,194.23,194.04,194.12,5664.0,185.7503,185.8077,185.6259,185.7024,5664.0
2021-05-11 12:10:00,194.14,194.23,193.93,193.93,5706.0,185.7216,185.8077,185.5207,185.5207,5706.0
2021-05-11 12:15:00,193.98,194.14,193.96,194.07,8498.0,185.5685,185.7216,185.5494,185.6546,8498.0
2021-05-11 12:20:00,194.16,194.27,193.95,194.19,7816.0,185.7407,185.8459,185.5398,185.7694,7816.0
2021-05-11 12:25:00,194.19,194.23,194.02,194.23,6953.0,185.7694,185.8077,185.6068,185.8077,6953.0
2021-05-11 12:30:00,194.14,194.18,194.09,194.16,6523.0,185.7216,185.7598,185.6737,185.7407,6523.0
2021-05-11 12:35:00,194.2,194.44,194.14,194.4,7188.0,185.779,186.0086,185.7216,185.9703,7188.0
2021-05-11 12:40:00,194.37,194.48,194.18,194.26,10123.0,185.9416,186.0468,185.7598,185.8364,10123.0
2021-05-11 12:45:00,194.22,194.26,193.96,194.01,10696.0,185.7981,185.8364,185.5494,185.5972,10696.0
2021-05-11 12:50:00,194.03,194.11,193.94,194.11,7859.0,185.6163,185.6929,185.5302,185.6929,7859.0
2021-05-11 12:55:00,194.11,194.3,194.09,194.3,6187.0,185.6929,185.8746,185.6737,185.8746,6187.0
2021-05-11 13:00:00,194.32,194.49,194.25,194.49,8287.0,185.8938,186.0564,185.8268,186.0564,8287.0
2021-05-11 13:05:00,194.47,194.51,194.38,194.5,5879.0,186.0373,186.0755,185.9512,186.066,5879.0
2021-05-11 13:10:00,194.47,194.59,194.13,194.14,10836.0,186.0373,186.1521,185.712,185.7216,10836.0
2021-05-11 13:15:00,194.19,194.45,194.15,194.43,12857.0,185.7694,186.0181,185.7311,185.999,12857.0
2021-05-11 13:20:00,194.45,194.55,194.36,194.41,6725.0,186.0181,186.1138,185.932,185.9799,6725.0
2021-05-11 13:25:00,194.45,194.58,194.38,194.45,7343.0,186.0181,186.1425,185.9512,186.0181,7343.0
2021-05-11 13:30:00,194.44,194.7,194.44,194.69,5687.0,186.0086,186.2573,186.0086,186.2477,5687.0
2021-05-11 13:35:00,194.64,194.67,194.46,194.61,6101.0,186.1999,186.2286,186.0277,186.1712,6101.0
2021-05-11 13:40:00,194.62,194.65,194.5,194.63,6805.0,186.1808,186.2095,186.066,186.1903,6805.0
2021-05-11 13:45:00,194.61,194.75,194.61,194.67,10083.0,186.1712,186.3051,186.1712,186.2286,10083.0
2021-05-11 13:50:00,194.63,194.66,194.36,194.36,7149.0,186.1903,186.219,185.932,185.932,7149.0
2021-05-11 13:55:00,194.4,194.7,194.4,194.65,8523.0,185.9703,186.2573,185.9703,186.2095,8523.0
2021-05-11 14:00:00,194.71,194.73,194.5,194.54,5436.0,186.2669,186.286,186.066,186.1042,5436.0
2021-05-11 14:05:00,194.57,194.64,194.28,194.29,10712.0,186.1329,186.1999,185.8555,185.8651,10712.0
2021-05-11 14:10:00,194.33,194.36,194.09,194.15,9286.0,185.9033,185.932,185.6737,185.7311,9286.0
2021-05-11 14:15:00,194.09,194.21,193.95,194.15,8162.0,185.6737,185.7885,185.5398,185.7311,8162.0
2021-05-11 14:20:00,194.2,194.44,194.17,194.3,10105.0,185.779,186.0086,185.7503,185.8746,10105.0
2021-05-11 14:25:00,194.33,194.62,194.33,194.59,9625.0,185.9033,186.1808,185.9033,186.1521,9625.0
2021-05-11 14:30:00,194.57,194.61,194.31,194.39,12028.0,186.1329,186.1712,185.8842,185.9607,12028.0
2021-05-11 14:35:00,194.4,194.43,194.21,194.33,7094.0,185.9703,185.999,185.7885,185.9033,7094.0
2021-05-11 14:40:00,194.3,194.4,194.2,194.39,11110.0,185.8746,185.9703,185.779,185.9607,11110.0
2021-05-11 14:45:00,194.35,194.52,194.2,194.49,14350.0,185.9225,186.0851,185.779,186.0564,14350.0
2021-05-11 14:50:00,194.5,194.59,194.38,194.54,7723.0,186.066,186.1521,185.9512,186.1042,7723.0
2021-05-11 14:55:00,194.6,194.79,194.59,194.7,14919.0,186.1616,186.3434,186.1521,186.2573,14919.0
2021-05-11 15:00:00,194.7,194.81,194.6,194.8,9810.0,186.2573,186.3625,186.1616,186.353,9810.0
2021-05-11 15:05:00,194.81,195.02,194.73,195.0,15170.0,186.3625,186.5634,186.286,186.5443,15170.0
2021-05-11 15:10:00,195.02,195.04,194.82,194.82,12904.0,186.5634,186.5825,186.3721,186.3721,12904.0
2021-05-11 15:15:00,194.88,195.22,194.8,195.21,12202.0,186.4295,186.7547,186.353,186.7452,12202.0
2021-05-11 15:20:00,195.24,195.46,195.22,195.28,25576.0,186.7739,186.9843,186.7547,186.8121,25576.0
2021-05-11 15:25:00,195.28,195.6,195.24,195.3,20626.0,186.8121,187.1183,186.7739,186.8313,20626.0
2021-05-11 15:30:00,195.3,195.32,194.85,194.85,24592.0,186.8313,186.8504,186.4008,186.4008,24592.0
2021-05-11 15:35:00,194.87,194.99,194.58,194.63,13849.0,186.4199,186.5347,186.1425,186.1903,13849.0
2021-05-11 15:40:00,194.63,194.71,194.37,194.37,22876.0,186.1903,186.2669,185.9416,185.9416,22876.0
2021-05-11 15:45:00,194.36,194.99,194.32,194.94,23525.0,185.932,186.5347,185.8938,186.4869,23525.0
2021-05-11 15:50:00,194.93,195.01,194.71,194.71,30464.0,186.4773,186.5538,186.2669,186.2669,30464.0
2021-05-11 15:55:00,194.71,194.79,194.49,194.65,91924.0,186.2669,186.3434,186.0564,186.2095,91924.0
2021-05-12 09:30:00,194.75,195.04,194.03,194.81,51665.0,186.3051,186.5825,185.6163,186.3625,51665.0
2021-05-12 09:35:00,194.78,195.39,194.5,195.24,19136.0,186.3338,186.9174,186.066,186.7739,19136.0
2021-05-12 09:40:00,195.27,195.53,194.94,195.5,23656.0,186.8026,187.0513,186.4869,187.0226,23656.0
2021-05-12 09:45:00,195.52,195.65,194.79,194.89,17017.0,187.0417,187.1661,186.3434,186.4391,17017.0
2021-05-12 09:50:00,194.91,194.98,194.59,194.7,15145.0,186.4582,186.5251,186.1521,186.2573,15145.0
2021-05-12 09:55:00,194.72,194.77,194.35,194.45,13644.0,186.2764,186.3243,185.9225,186.0181,13644.0
2021-05-12 10:00:00,194.47,194.65,194.26,194.51,25008.0,186.0373,186.2095,185.8364,186.0755,25008.0
2021-05-12 10:05:00,194.5,194.89,194.41,194.76,12187.0,186.066,186.4391,185.9799,186.3147,12187.0
2021-05-12 10:10:00,194.83,194.91,194.21,194.48,21351.0,186.3817,186.4582,185.7885,186.0468,21351.0
2021-05-12 10:15:00,194.45,194.54,194.28,194.53,9337.0,186.0181,186.1042,185.8555,186.0947,9337.0
2021-05-12 10:20:00,194.46,194.69,194.38,194.39,34749.0,186.0277,186.2477,185.9512,185.9607,34749.0
2021-05-12 10:25:00,194.37,194.63,194.31,194.5,10830.0,185.9416,186.1903,185.8842,186.066,10830.0
2021-05-12 10:30:00,194.46,194.51,193.94,194.17,14626.0,186.0277,186.0755,185.5302,185.7503,14626.0
2021-05-12 10:35:00,194.2,194.2,193.76,193.89,17358.0,185.779,185.779,185.3581,185.4824,17358.0
2021-05-12 10:40:00,193.85,193.9,193.57,193.83,39534.0,185.4441,185.492,185.1763,185.425,39534.0
2021-05-12 10:45:00,193.82,193.84,193.4,193.4,24643.0,185.4154,185.4346,185.0137,185.0137,24643.0
2021-05-12 10:50:00,193.49,193.81,193.47,193.78,19608.0,185.0998,185.4059,185.0806,185.3772,19608.0
2021-05-12 10:55:00,193.82,193.94,193.51,193.94,19688.0,185.4154,185.5302,185.1189,185.5302,19688.0
2021-05-12 11:00:00,193.92,194.09,193.76,194.05,8462.0,185.5111,185.6737,185.3581,185.6355,8462.0
2021-05-12 11:05:00,194.1,194.12,193.97,194.06,9577.0,185.6833,185.7024,185.5589,185.645,9577.0
2021-05-12 11:10:00,194.02,194.13,193.88,194.13,8530.0,185.6068,185.712,185.4728,185.712,8530.0
2021-05-12 11:15:00,194.15,194.36,194.06,194.36,13942.0,185.7311,185.932,185.645,185.932,13942.0
2021-05-12 11:20:00,194.32,194.39,193.94,193.94,10736.0,185.8938,185.9607,185.5302,185.5302,10736.0
2021-05-12 11:25:00,193.99,194.19,193.97,194.19,16758.0,185.5781,185.7694,185.5589,185.7694,16758.0
2021-05-12 11:30:00,194.26,194.37,194.13,194.21,10060.0,185.8364,185.9416,185.712,185.7885,10060.0
2021-05-12 11:35:00,194.17,194.3,193.96,194.3,10824.0,185.7503,185.8746,185.5494,185.8746,10824.0
2021-05-12 11:40:00,194.29,194.64,194.22,194.64,13711.0,185.8651,186.1999,185.7981,186.1999,13711.0
2021-05-12 11:45:00,194.65,194.73,194.49,194.49,13330.0,186.2095,186.286,186.0564,186.0564,13330.0
2021-05-12 11:50:00,194.44,194.47,194.27,194.42,11808.0,186.0086,186.0373,185.8459,185.9894,11808.0
2021-05-12 11:55:00,194.38,194.39,193.81,193.88,11911.0,185.9512,185.9607,185.4059,185.4728,11911.0
2021-05-12 12:00:00,193.85,194.09,193.73,193.94,12340.0,185.4441,185.6737,185.3294,185.5302,12340.0
2021-05-12 12:05:00,193.99,194.03,193.67,193.68,11139.0,185.5781,185.6163,185.272,185.2815,11139.0
2021-05-12 12:10:00,193.73,193.79,193.35,193.37,17106.0,185.3294,185.3868,184.9658,184.985,17106.0
2021-05-12 12:15:00,193.36,193.5,193.21,193.5,21654.0,184.9754,185.1093,184.8319,185.1093,21654.0
2021-05-12 12:20:00,193.49,193.88,193.47,193.82,13421.0,185.0998,185.4728,185.0806,185.4154,13421.0
2021-05-12 12:25:00,193.87,193.94,193.63,193.63,7357.0,185.4633,185.5302,185.2337,185.2337,7357.0
2021-05-12 12:30:00,193.58,193.58,193.15,193.25,10081.0,185.1859,185.1859,184.7745,184.8702,10081.0
2021-05-12 12:35:00,193.27,193.55,193.24,193.38,12993.0,184.8893,185.1572,184.8606,184.9945,12993.0
2021-05-12 12:40:00,193.36,193.57,193.36,193.52,18187.0,184.9754,185.1763,184.9754,185.1285,18187.0
2021-05-12 12:45:00,193.45,193.74,193.33,193.63,17791.0,185.0615,185.3389,184.9467,185.2337,17791.0
2021-05-12 12:50:00,193.67,193.94,193.67,193.8,8847.0,185.272,185.5302,185.272,185.3963,8847.0
2021-05-12 12:55:00,193.69,193.75,193.48,193.72,10805.0,185.2911,185.3485,185.0902,185.3198,10805.0
2021-05-12 13:00:00,193.64,193.83,193.58,193.68,11118.0,185.2433,185.425,185.1859,185.2815,11118.0
2021-05-12 13:05:00,193.68,193.87,193.37,193.37,13724.0,185.2815,185.4633,184.985,184.985,13724.0
2021-05-12 13:10:00,193.41,193.64,193.32,193.46,7673.0,185.0232,185.2433,184.9371,185.0711,7673.0
2021-05-12 13:15:00,193.5,193.61,193.33,193.33,14463.0,185.1093,185.2146,184.9467,184.9467,14463.0
2021-05-12 13:20:00,193.32,193.84,193.26,193.6,14433.0,184.9371,185.4346,184.8797,185.205,14433.0
2021-05-12 13:25:00,193.57,193.78,193.53,193.59,7435.0,185.1763,185.3772,185.138,185.1954,7435.0
2021-05-12 13:30:00,193.6,193.64,193.41,193.51,8261.0,185.205,185.2433,185.0232,185.1189,8261.0
2021-05-12 13:35:00,193.5,193.63,193.37,193.44,12273.0,185.1093,185.2337,184.985,185.0519,12273.0
2021-05-12 13:40:00,193.37,193.59,193.28,193.45,17938.0,184.985,185.1954,184.8989,185.0615,17938.0
2021-05-12 13:45:00,193.44,193.49,193.35,193.42,8312.0,185.0519,185.0998,184.9658,185.0328,8312.0
2021-05-12 13:50:00,193.38,193.48,193.23,193.41,7046.0,184.9945,185.0902,184.851,185.0232,7046.0
2021-05-12 13:55:00,193.45,193.66,193.39,193.54,15782.0,185.0615,185.2624,185.0041,185.1476,15782.0
2021-05-12 14:00:00,193.52,193.69,193.44,193.5,13894.0,185.1285,185.2911,185.0519,185.1093,13894.0
2021-05-12 14:05:00,193.48,193.48,193.19,193.23,6867.0,185.0902,185.0902,184.8128,184.851,6867.0
2021-05-12 14:10:00,193.15,193.38,193.1,193.28,11026.0,184.7745,184.9945,184.7267,184.8989,11026.0
2021-05-12 14:15:00,193.27,193.28,193.1,193.19,7883.0,184.8893,184.8989,184.7267,184.8128,7883.0
2021-05-12 14:20:00,193.23,193.38,193.07,193.21,8338.0,184.851,184.9945,184.698,184.8319,8338.0
2021-05-12 14:25:00,193.17,193.29,193.14,193.25,15161.0,184.7936,184.9084,184.7649,184.8702,15161.0
2021-05-12 14:30:00,193.23,193.6,193.06,193.53,14616.0,184.851,185.205,184.6884,185.138,14616.0
2021-05-12 14:35:00,193.5,193.79,193.42,193.56,13250.0,185.1093,185.3868,185.0328,185.1667,13250.0
2021-05-12 14:40:00,193.6,193.8,193.6,193.75,8852.0,185.205,185.3963,185.205,185.3485,8852.0
2021-05-12 14:45:00,193.78,194.05,193.71,194.02,9792.0,185.3772,185.6355,185.3102,185.6068,9792.0
2021-05-12 14:50:00,194.08,194.2,193.75,193.77,11584.0,185.6642,185.779,185.3485,185.3676,11584.0
2021-05-12 14:55:00,193.8,193.96,193.8,193.89,8659.0,185.3963,185.5494,185.3963,185.4824,8659.0
2021-05-12 15:00:00,193.89,193.95,193.7,193.7,11704.0,185.4824,185.5398,185.3007,185.3007,11704.0
2021-05-12 15:05:00,193.66,193.8,193.62,193.78,9053.0,185.2624,185.3963,185.2241,185.3772,9053.0
2021-05-12 15:10:00,193.71,193.71,193.48,193.65,8093.0,185.3102,185.3102,185.0902,185.2528,8093.0
2021-05-12 15:15:00,193.65,193.68,193.47,193.48,10428.0,185.2528,185.2815,185.0806,185.0902,10428.0
2021-05-12 15:20:00,193.46,193.59,193.35,193.35,11433.0,185.0711,185.1954,184.9658,184.9658,11433.0
2021-05-12 15:25:00,193.34,193.41,193.22,193.31,11811.0,184.9563,185.0232,184.8415,184.9276,11811.0
2021-05-12 15:30:00,193.32,193.37,192.97,193.06,24617.0,184.9371,184.985,184.6023,184.6884,24617.0
2021-05-12 15:35:00,192.99,193.1,192.73,192.92,34180.0,184.6214,184.7267,184.3727,184.5545,34180.0
2021-05-12 15:40:00,192.88,193.39,192.88,193.31,24098.0,184.5162,185.0041,184.5162,184.9276,24098.0
2021-05-12 15:45:00,193.27,193.52,193.21,193.28,43502.0,184.8893,185.1285,184.8319,184.8989,43502.0
2021-05-12 15:50:00,193.26,193.32,193.03,193.18,50912.0,184.8797,184.9371,184.6597,184.8032,50912.0
2021-05-12 15:55:00,193.23,193.45,193.08,193.2,96500.0,184.851,185.0615,184.7075,184.8223,96500.0
2021-05-13 09:30:00,192.25,192.71,191.82,192.35,39683.0,184.7155,185.1574,184.3023,184.8115,39683.0
2021-05-13 09:35:00,192.23,192.8,192.19,192.39,13258.0,184.6962,185.2439,184.6578,184.85,13258.0
2021-05-13 09:40:00,192.34,192.57,192.21,192.49,15130.0,184.8019,185.0229,184.677,184.946,15130.0
2021-05-13 09:45:00,192.49,192.72,192.38,192.46,17482.0,184.946,185.167,184.8404,184.9172,17482.0
2021-05-13 09:50:00,192.46,192.51,191.75,191.76,23788.0,184.9172,184.9653,184.235,184.2447,23788.0
2021-05-13 09:55:00,191.79,192.16,191.77,192.14,9720.0,184.2735,184.629,184.2543,184.6098,9720.0
2021-05-13 10:00:00,192.2,192.37,192.12,192.23,11563.0,184.6674,184.8307,184.5905,184.6962,11563.0
2021-05-13 10:05:00,192.28,192.3,191.87,191.95,12841.0,184.7443,184.7635,184.3503,184.4272,12841.0
2021-05-13 10:10:00,191.93,192.08,191.82,192.0,23510.0,184.408,184.5521,184.3023,184.4752,23510.0
2021-05-13 10:15:00,192.0,192.53,191.99,192.43,24278.0,184.4752,184.9845,184.4656,184.8884,24278.0
2021-05-13 10:20:00,192.43,193.18,192.37,193.15,23861.0,184.8884,185.609,184.8307,185.5802,23861.0
2021-05-13 10:25:00,193.13,193.41,193.1,193.41,14445.0,185.561,185.83,185.5321,185.83,14445.0
2021-05-13 10:30:00,193.56,193.6,193.45,193.45,8225.0,185.9741,186.0125,185.8684,185.8684,8225.0
2021-05-13 10:35:00,193.45,193.6,193.28,193.44,13770.0,185.8684,186.0125,185.7051,185.8588,13770.0
2021-05-13 10:40:00,193.48,193.65,193.36,193.64,10610.0,185.8972,186.0606,185.7819,186.051,10610.0
2021-05-13 10:45:00,193.67,194.13,193.67,194.1,17710.0,186.0798,186.5218,186.0798,186.4929,17710.0
2021-05-13 10:50:00,194.16,194.31,194.06,194.12,12734.0,186.5506,186.6947,186.4545,186.5122,12734.0
2021-05-13 10:55:00,194.11,194.23,194.03,194.11,10979.0,186.5026,186.6179,186.4257,186.5026,10979.0
2021-05-13 11:00:00,194.11,194.17,193.94,193.96,10889.0,186.5026,186.5602,186.3392,186.3584,10889.0
2021-05-13 11:05:00,193.99,194.25,193.99,194.04,10936.0,186.3873,186.6371,186.3873,186.4353,10936.0
2021-05-13 11:10:00,194.08,194.09,193.91,193.94,14418.0,186.4737,186.4833,186.3104,186.3392,14418.0
2021-05-13 11:15:00,193.97,194.51,193.97,194.39,11813.0,186.368,186.8869,186.368,186.7716,11813.0
2021-05-13 11:20:00,194.35,194.53,194.2,194.53,8824.0,186.7331,186.9061,186.589,186.9061,8824.0
2021-05-13 11:25:00,194.52,194.68,194.32,194.52,15483.0,186.8965,187.0502,186.7043,186.8965,15483.0
2021-05-13 11:30:00,194.53,194.86,194.53,194.81,14348.0,186.9061,187.2232,186.9061,187.1751,14348.0
2021-05-13 11:35:00,194.86,195.07,194.85,194.96,16209.0,187.2232,187.4249,187.2136,187.3192,16209.0
2021-05-13 11:40:00,194.98,195.18,194.83,195.16,14938.0,187.3385,187.5306,187.1943,187.5114,14938.0
2021-05-13 11:45:00,195.15,195.9,195.12,195.87,23064.0,187.5018,188.2224,187.473,188.1936,23064.0
2021-05-13 11:50:00,195.88,195.97,195.65,195.72,20049.0,188.2032,188.2897,187.9822,188.0495,20049.0
2021-05-13 11:55:00,195.69,195.74,195.37,195.5,16232.0,188.0206,188.0687,187.7132,187.8381,16232.0
2021-05-13 12:00:00,195.49,195.83,195.27,195.79,18783.0,187.8285,188.1551,187.6171,188.1167,18783.0
2021-05-13 12:05:00,195.68,195.77,195.59,195.65,7450.0,188.011,188.0975,187.9246,187.9822,7450.0
2021-05-13 12:10:00,195.68,195.74,195.6,195.6,4816.0,188.011,188.0687,187.9342,187.9342,4816.0
2021-05-13 12:15:00,195.69,195.85,195.69,195.7,13463.0,188.0206,188.1744,188.0206,188.0302,13463.0
2021-05-13 12:20:00,195.69,195.8,195.57,195.59,6835.0,188.0206,188.1263,187.9053,187.9246,6835.0
2021-05-13 12:25:00,195.53,195.74,195.53,195.59,13270.0,187.8669,188.0687,187.8669,187.9246,13270.0
2021-05-13 12:30:00,195.58,195.64,195.52,195.52,8713.0,187.9149,187.9726,187.8573,187.8573,8713.0
2021-05-13 12:35:00,195.56,195.58,195.39,195.39,9402.0,187.8957,187.9149,187.7324,187.7324,9402.0
2021-05-13 12:40:00,195.43,195.45,195.29,195.43,5922.0,187.7708,187.79,187.6363,187.7708,5922.0
2021-05-13 12:45:00,195.46,195.51,195.2,195.31,5037.0,187.7996,187.8477,187.5498,187.6555,5037.0
2021-05-13 12:50:00,195.36,195.38,195.11,195.16,8675.0,187.7036,187.7228,187.4634,187.5114,8675.0
2021-05-13 12:55:00,195.18,195.18,194.69,194.72,14048.0,187.5306,187.5306,187.0598,187.0886,14048.0
2021-05-13 13:00:00,194.72,194.77,194.49,194.69,9252.0,187.0886,187.1367,186.8677,187.0598,9252.0
2021-05-13 13:05:00,194.73,194.75,194.45,194.65,9108.0,187.0983,187.1175,186.8292,187.0214,9108.0
2021-05-13 13:10:00,194.61,194.69,194.39,194.55,13943.0,186.983,187.0598,186.7716,186.9253,13943.0
2021-05-13 13:15:00,194.51,194.58,194.21,194.24,6369.0,186.8869,186.9541,186.5986,186.6275,6369.0
2021-05-13 13:20:00,194.21,194.35,194.02,194.07,12705.0,186.5986,186.7331,186.4161,186.4641,12705.0
2021-05-13 13:25:00,194.08,194.27,194.04,194.09,13595.0,186.4737,186.6563,186.4353,186.4833,13595.0
2021-05-13 13:30:00,194.08,194.21,193.8,193.84,10531.0,186.4737,186.5986,186.2047,186.2431,10531.0
2021-05-13 13:35:00,193.86,194.23,193.75,194.2,24834.0,186.2624,186.6179,186.1567,186.589,24834.0
2021-05-13 13:40:00,194.22,194.26,193.93,193.93,14945.0,186.6082,186.6467,186.3296,186.3296,14945.0
2021-05-13 13:45:00,193.93,194.47,193.89,194.47,42898.0,186.3296,186.8484,186.2912,186.8484,42898.0
2021-05-13 13:50:00,194.5,194.7,194.47,194.54,7165.0,186.8773,187.0694,186.8484,186.9157,7165.0
2021-05-13 13:55:00,194.55,194.82,194.48,194.54,13308.0,186.9253,187.1847,186.8581,186.9157,13308.0
2021-05-13 14:00:00,194.55,195.2,194.55,195.2,18240.0,186.9253,187.5498,186.9253,187.5498,18240.0
2021-05-13 14:05:00,195.21,195.28,195.07,195.18,6189.0,187.5594,187.6267,187.4249,187.5306,6189.0
2021-05-13 14:10:00,195.21,195.53,195.21,195.47,4862.0,187.5594,187.8669,187.5594,187.8093,4862.0
2021-05-13 14:15:00,195.44,195.63,195.43,195.62,7703.0,187.7804,187.963,187.7708,187.9534,7703.0
2021-05-13 14:20:00,195.67,195.8,195.42,195.5,10126.0,188.0014,188.1263,187.7612,187.8381,10126.0
2021-05-13 14:25:00,195.44,195.53,195.36,195.38,6255.0,187.7804,187.8669,187.7036,187.7228,6255.0
2021-05-13 14:30:00,195.44,195.59,195.44,195.52,4035.0,187.7804,187.9246,187.7804,187.8573,4035.0
2021-05-13 14:35:00,195.58,195.69,195.41,195.67,8841.0,187.9149,188.0206,187.7516,188.0014,8841.0
2021-05-13 14:40:00,195.68,195.86,195.58,195.68,15294.0,188.011,188.184,187.9149,188.011,15294.0
2021-05-13 14:45:00,195.65,195.71,195.48,195.56,6735.0,187.9822,188.0398,187.8189,187.8957,6735.0
2021-05-13 14:50:00,195.59,195.65,195.47,195.63,4228.0,187.9246,187.9822,187.8093,187.963,4228.0
2021-05-13 14:55:00,195.67,195.76,195.66,195.71,8543.0,188.0014,188.0879,187.9918,188.0398,8543.0
2021-05-13 15:00:00,195.7,195.73,195.56,195.58,9101.0,188.0302,188.0591,187.8957,187.9149,9101.0
2021-05-13 15:05:00,195.55,195.66,195.39,195.66,4764.0,187.8861,187.9918,187.7324,187.9918,4764.0
2021-05-13 15:10:00,195.69,195.76,195.6,195.64,9744.0,188.0206,188.0879,187.9342,187.9726,9744.0
2021-05-13 15:15:00,195.65,195.79,195.63,195.64,5805.0,187.9822,188.1167,187.963,187.9726,5805.0
2021-05-13 15:20:00,195.64,195.76,195.55,195.75,7625.0,187.9726,188.0879,187.8861,188.0783,7625.0
2021-05-13 15:25:00,195.75,196.11,195.74,195.97,27089.0,188.0783,188.4242,188.0687,188.2897,27089.0
2021-05-13 15:30:00,195.98,195.98,195.74,195.75,17149.0,188.2993,188.2993,188.0687,188.0783,17149.0
2021-05-13 15:35:00,195.73,195.85,195.49,195.49,23865.0,188.0591,188.1744,187.8285,187.8285,23865.0
2021-05-13 15:40:00,195.47,195.71,195.41,195.58,17863.0,187.8093,188.0398,187.7516,187.9149,17863.0
2021-05-13 15:45:00,195.58,195.58,195.33,195.42,20888.0,187.9149,187.9149,187.6747,187.7612,20888.0
2021-05-13 15:50:00,195.39,195.6,195.3,195.52,38370.0,187.7324,187.9342,187.6459,187.8573,38370.0
2021-05-13 15:55:00,195.53,195.56,194.92,194.92,98905.0,187.8669,187.8957,187.2808,187.2808,98905.0
2021-05-14 09:30:00,195.71,195.8,194.92,195.64,47509.0,188.0398,188.1263,187.2808,187.9726,47509.0
2021-05-14 09:35:00,195.6,196.05,195.33,196.01,11436.0,187.9342,188.3665,187.6747,188.3281,11436.0
2021-05-14 09:40:00,196.09,196.14,195.75,195.77,10758.0,188.405,188.453,188.0783,188.0975,10758.0
2021-05-14 09:45:00,195.76,196.17,195.76,196.14,9497.0,188.0879,188.4818,188.0879,188.453,9497.0
2021-05-14 09:50:00,196.25,196.3,196.09,196.25,8551.0,188.5587,188.6067,188.405,188.5587,8551.0
2021-05-14 09:55:00,196.31,196.57,196.26,196.46,19238.0,188.6163,188.8661,188.5683,188.7605,19238.0
2021-05-14 10:00:00,196.47,196.53,196.27,196.34,6829.0,188.7701,188.8277,188.5779,188.6452,6829.0
2021-05-14 10:05:00,196.31,197.27,196.23,196.84,27861.0,188.6163,189.5387,188.5395,189.1256,27861.0
2021-05-14 10:10:00,196.93,197.02,195.92,196.1,22259.0,189.212,189.2985,188.2416,188.4146,22259.0
2021-05-14 10:15:00,196.16,196.71,196.09,196.61,9749.0,188.4722,189.0007,188.405,188.9046,9749.0
2021-05-14 10:20:00,196.63,196.72,196.36,196.38,8381.0,188.9238,189.0103,188.6644,188.6836,8381.0
2021-05-14 10:25:00,196.33,196.44,195.74,195.87,14373.0,188.6355,188.7412,188.0687,188.1936,14373.0
2021-05-14 10:30:00,195.97,196.09,195.87,196.06,9619.0,188.2897,188.405,188.1936,188.3761,9619.0
2021-05-14 10:35:00,196.05,196.07,195.83,195.83,10202.0,188.3665,188.3857,188.1551,188.1551,10202.0
2021-05-14 10:40:00,195.84,195.95,195.6,195.66,11952.0,188.1648,188.2704,187.9342,187.9918,11952.0
2021-05-14 10:45:00,195.7,196.02,195.7,196.02,8317.0,188.0302,188.3377,188.0302,188.3377,8317.0
2021-05-14 10:50:00,196.0,196.22,195.98,196.2,9224.0,188.3185,188.5299,188.2993,188.5106,9224.0
2021-05-14 10:55:00,196.21,196.32,196.06,196.11,11318.0,188.5203,188.6259,188.3761,188.4242,11318.0
2021-05-14 11:00:00,196.1,196.41,196.06,196.39,7163.0,188.4146,188.7124,188.3761,188.6932,7163.0
2021-05-14 11:05:00,196.29,196.56,196.29,196.53,4808.0,188.5971,188.8565,188.5971,188.8277,4808.0
2021-05-14 11:10:00,196.56,196.73,196.48,196.54,9245.0,188.8565,189.0199,188.7797,188.8373,9245.0
2021-05-14 11:15:00,196.58,196.72,196.53,196.57,5631.0,188.8758,189.0103,188.8277,188.8661,5631.0
2021-05-14 11:20:00,196.63,196.88,196.63,196.79,10169.0,188.9238,189.164,188.9238,189.0775,10169.0
2021-05-14 11:25:00,196.85,196.9,196.62,196.68,5114.0,189.1352,189.1832,188.9142,188.9718,5114.0
2021-05-14 11:30:00,196.68,196.95,196.63,196.85,30370.0,188.9718,189.2313,188.9238,189.1352,30370.0
2021-05-14 11:35:00,196.86,196.91,196.42,196.47,14187.0,189.1448,189.1928,188.722,188.7701,14187.0
2021-05-14 11:40:00,196.44,196.46,196.27,196.27,8227.0,188.7412,188.7605,188.5779,188.5779,8227.0
2021-05-14 11:45:00,196.31,196.52,196.28,196.49,5679.0,188.6163,188.8181,188.5875,188.7893,5679.0
2021-05-14 11:50:00,196.46,196.46,196.18,196.21,7107.0,188.7605,188.7605,188.4914,188.5203,7107.0
2021-05-14 11:55:00,196.27,196.31,196.15,196.15,5284.0,188.5779,188.6163,188.4626,188.4626,5284.0
2021-05-14 12:00:00,196.18,196.28,196.15,196.17,20153.0,188.4914,188.5875,188.4626,188.4818,20153.0
2021-05-14 12:05:00,196.17,196.29,196.16,196.22,8464.0,188.4818,188.5971,188.4722,188.5299,8464.0
2021-05-14 12:10:00,196.26,196.35,196.16,196.35,6900.0,188.5683,188.6548,188.4722,188.6548,6900.0
2021-05-14 12:15:00,196.43,196.49,196.32,196.41,7557.0,188.7316,188.7893,188.6259,188.7124,7557.0
2021-05-14 12:20:00,196.47,196.55,196.33,196.35,9374.0,188.7701,188.8469,188.6355,188.6548,9374.0
2021-05-14 12:25:00,196.34,196.86,196.33,196.86,7289.0,188.6452,189.1448,188.6355,189.1448,7289.0
2021-05-14 12:30:00,196.92,196.95,196.64,196.75,7031.0,189.2024,189.2313,188.9334,189.0391,7031.0
2021-05-14 12:35:00,196.81,196.86,196.62,196.69,8536.0,189.0967,189.1448,188.9142,188.9814,8536.0
2021-05-14 12:40:00,196.72,196.86,196.71,196.86,6440.0,189.0103,189.1448,189.0007,189.1448,6440.0
2021-05-14 12:45:00,196.81,196.95,196.79,196.92,4508.0,189.0967,189.2313,189.0775,189.2024,4508.0
2021-05-14 12:50:00,196.94,197.03,196.88,196.94,6793.0,189.2216,189.3081,189.164,189.2216,6793.0
2021-05-14 12:55:00,196.97,197.12,196.87,197.09,11213.0,189.2505,189.3946,189.1544,189.3658,11213.0
2021-05-14 13:00:00,197.15,197.18,197.0,197.05,10504.0,189.4234,189.4522,189.2793,189.3273,10504.0
2021-05-14 13:05:00,197.05,197.17,197.0,197.08,8284.0,189.3273,189.4426,189.2793,189.3562,8284.0
2021-05-14 13:10:00,197.04,197.06,196.53,196.79,30216.0,189.3177,189.3369,188.8277,189.0775,30216.0
2021-05-14 13:15:00,196.83,196.89,196.49,196.58,11157.0,189.116,189.1736,188.7893,188.8758,11157.0
2021-05-14 13:20:00,196.6,196.87,196.6,196.74,11287.0,188.895,189.1544,188.895,189.0295,11287.0
2021-05-14 13:25:00,196.67,196.9,196.67,196.84,5770.0,188.9622,189.1832,188.9622,189.1256,5770.0
2021-05-14 13:30:00,196.91,197.05,196.91,197.02,7234.0,189.1928,189.3273,189.1928,189.2985,7234.0
2021-05-14 13:35:00,197.03,197.09,196.84,196.93,7017.0,189.3081,189.3658,189.1256,189.212,7017.0
2021-05-14 13:40:00,197.02,197.07,196.98,197.07,4377.0,189.2985,189.3465,189.2601,189.3465,4377.0
2021-05-14 13:45:00,197.09,197.13,196.94,197.06,10364.0,189.3658,189.4042,189.2216,189.3369,10364.0
2021-05-14 13:50:00,197.06,197.13,196.94,197.1,12619.0,189.3369,189.4042,189.2216,189.3754,12619.0
2021-05-14 13:55:00,197.11,197.18,197.06,197.11,12623.0,189.385,189.4522,189.3369,189.385,12623.0
2021-05-14 14:00:00,197.12,197.18,196.84,196.92,9527.0,189.3946,189.4522,189.1256,189.2024,9527.0
2021-05-14 14:05:00,196.89,197.06,196.81,196.95,9955.0,189.1736,189.3369,189.0967,189.2313,9955.0
2021-05-14 14:10:00,196.99,197.0,196.78,196.78,13208.0,189.2697,189.2793,189.0679,189.0679,13208.0
2021-05-14 14:15:00,196.78,196.81,196.55,196.78,11112.0,189.0679,189.0967,188.8469,189.0679,11112.0
2021-05-14 14:20:00,196.81,196.81,196.63,196.69,9909.0,189.0967,189.0967,188.9238,188.9814,9909.0
2021-05-14 14:25:00,196.71,196.71,196.42,196.48,7844.0,189.0007,189.0007,188.722,188.7797,7844.0
2021-05-14 14:30:00,196.47,196.68,196.44,196.6,14167.0,188.7701,188.9718,188.7412,188.895,14167.0
2021-05-14 14:35:00,196.61,196.76,196.61,196.65,12601.0,188.9046,189.0487,188.9046,188.943,12601.0
2021-05-14 14:40:00,196.67,196.78,196.58,196.69,8969.0,188.9622,189.0679,188.8758,188.9814,8969.0
2021-05-14 14:45:00,196.66,196.83,196.66,196.81,10730.0,188.9526,189.116,188.9526,189.0967,10730.0
2021-05-14 14:50:00,196.75,196.89,196.72,196.78,8695.0,189.0391,189.1736,189.0103,189.0679,8695.0
2021-05-14 14:55:00,196.78,196.94,196.73,196.94,10117.0,189.0679,189.2216,189.0199,189.2216,10117.0
2021-05-14 15:00:00,196.94,196.95,196.8,196.91,9411.0,189.2216,189.2313,189.0871,189.1928,9411.0
2021-05-14 15:05:00,196.92,196.98,196.86,196.88,12459.0,189.2024,189.2601,189.1448,189.164,12459.0
2021-05-14 15:10:00,196.89,196.99,196.87,196.96,17433.0,189.1736,189.2697,189.1544,189.2409,17433.0
2021-05-14 15:15:00,196.95,197.16,196.93,197.15,16076.0,189.2313,189.433,189.212,189.4234,16076.0
2021-05-14 15:20:00,197.12,197.18,196.76,196.82,18720.0,189.3946,189.4522,189.0487,189.1063,18720.0
2021-05-14 15:25:00,196.84,196.95,196.78,196.84,10877.0,189.1256,189.2313,189.0679,189.1256,10877.0
2021-05-14 15:30:00,196.82,196.82,196.43,196.56,17400.0,189.1063,189.1063,188.7316,188.8565,17400.0
2021-05-14 15:35:00,196.58,196.58,196.23,196.28,20402.0,188.8758,188.8758,188.5395,188.5875,20402.0
2021-05-14 15:40:00,196.25,196.54,196.22,196.52,15771.0,188.5587,188.8373,188.5299,188.8181,15771.0
2021-05-14 15:45:00,196.5,196.71,196.43,196.69,24255.0,188.7989,189.0007,188.7316,188.9814,24255.0
2021-05-14 15:50:00,196.67,196.71,196.48,196.63,33996.0,188.9622,189.0007,188.7797,188.9238,33996.0
2021-05-14 15:55:00,196.65,196.69,196.18,196.23,87139.0,188.943,188.9814,188.4914,188.5395,87139.0
2021-05-17 09:30:00,196.48,197.22,195.91,196.91,34633.0,188.7797,189.4907,188.232,189.1928,34633.0
2021-05-17 09:35:00,196.81,197.74,196.81,197.49,15105.0,189.0967,189.9903,189.0967,189.7501,15105.0
2021-05-17 09:40:00,197.48,198.0,197.38,197.98,14587.0,189.7405,190.2401,189.6444,190.2209,14587.0
2021-05-17 09:45:00,197.94,198.32,197.31,198.16,17677.0,190.1825,190.5476,189.5771,190.3938,17677.0
2021-05-17 09:50:00,198.16,198.68,198.15,198.57,18167.0,190.3938,190.8934,190.3842,190.7878,18167.0
2021-05-17 09:55:00,198.6,199.22,198.6,199.19,19555.0,190.8166,191.4123,190.8166,191.3835,19555.0
2021-05-17 10:00:00,199.13,199.37,198.9,199.27,29451.0,191.3258,191.5564,191.1048,191.4603,29451.0
2021-05-17 10:05:00,199.28,199.61,199.08,199.21,22182.0,191.4699,191.787,191.2778,191.4027,22182.0
2021-05-17 10:10:00,199.15,199.38,199.05,199.08,13145.0,191.345,191.566,191.2489,191.2778,13145.0
2021-05-17 10:15:00,199.02,199.33,198.85,199.33,16015.0,191.2201,191.518,191.0568,191.518,16015.0
2021-05-17 10:20:00,199.33,199.33,198.92,199.03,12532.0,191.518,191.518,191.124,191.2297,12532.0
2021-05-17 10:25:00,199.06,199.06,198.73,198.74,17494.0,191.2586,191.2586,190.9415,190.9511,17494.0
2021-05-17 10:30:00,198.75,198.9,198.66,198.69,23010.0,190.9607,191.1048,190.8742,190.9031,23010.0
2021-05-17 10:35:00,198.64,199.23,198.64,199.2,17615.0,190.855,191.4219,190.855,191.3931,17615.0
2021-05-17 10:40:00,199.15,199.32,199.07,199.16,19606.0,191.345,191.5084,191.2682,191.3546,19606.0
2021-05-17 10:45:00,199.15,199.38,199.13,199.33,14812.0,191.345,191.566,191.3258,191.518,14812.0
2021-05-17 10:50:00,199.28,199.45,199.23,199.35,8503.0,191.4699,191.6333,191.4219,191.5372,8503.0
2021-05-17 10:55:00,199.3,199.32,199.06,199.18,9847.0,191.4892,191.5084,191.2586,191.3739,9847.0
2021-05-17 11:00:00,199.25,199.36,198.81,199.36,8914.0,191.4411,191.5468,191.0184,191.5468,8914.0
2021-05-17 11:05:00,199.36,199.36,197.97,198.07,87260.0,191.5468,191.5468,190.2113,190.3074,87260.0
2021-05-17 11:10:00,198.02,198.07,197.62,197.73,38217.0,190.2593,190.3074,189.875,189.9807,38217.0
2021-05-17 11:15:00,197.7,197.75,197.26,197.34,39737.0,189.9519,189.9999,189.5291,189.606,39737.0
2021-05-17 11:20:00,197.24,197.87,197.24,197.55,47618.0,189.5099,190.1152,189.5099,189.8077,47618.0
2021-05-17 11:25:00,197.52,197.57,196.83,196.91,20477.0,189.7789,189.827,189.116,189.1928,20477.0
2021-05-17 11:30:00,196.98,197.09,196.5,196.63,18887.0,189.2601,189.3658,188.7989,188.9238,18887.0
2021-05-17 11:35:00,196.62,196.63,196.19,196.29,17917.0,188.9142,188.9238,188.501,188.5971,17917.0
2021-05-17 11:40:00,196.26,196.6,196.26,196.45,16089.0,188.5683,188.895,188.5683,188.7508,16089.0
2021-05-17 11:45:00,196.43,196.67,196.36,196.57,14262.0,188.7316,188.9622,188.6644,188.8661,14262.0
2021-05-17 11:50:00,196.6,196.6,196.29,196.4,17071.0,188.895,188.895,188.5971,188.7028,17071.0
2021-05-17 11:55:00,196.39,196.54,196.26,196.39,26935.0,188.6932,188.8373,188.5683,188.6932,26935.0
2021-05-17 12:00:00,196.4,196.6,196.23,196.6,13211.0,188.7028,188.895,188.5395,188.895,13211.0
2021-05-17 12:05:00,196.59,196.6,196.16,196.4,18717.0,188.8854,188.895,188.4722,188.7028,18717.0
2021-05-17 12:10:00,196.35,196.47,196.23,196.23,16364.0,188.6548,188.7701,188.5395,188.5395,16364.0
2021-05-17 12:15:00,196.23,196.59,196.19,196.55,20399.0,188.5395,188.8854,188.501,188.8469,20399.0
2021-05-17 12:20:00,196.53,196.67,196.43,196.45,15668.0,188.8277,188.9622,188.7316,188.7508,15668.0
2021-05-17 12:25:00,196.43,196.44,196.05,196.05,20095.0,188.7316,188.7412,188.3665,188.3665,20095.0
2021-05-17 12:30:00,196.02,196.3,196.01,196.16,11326.0,188.3377,188.6067,188.3281,188.4722,11326.0
2021-05-17 12:35:00,196.13,196.41,196.07,196.37,10143.0,188.4434,188.7124,188.3857,188.674,10143.0
2021-05-17 12:40:00,196.34,196.5,196.08,196.24,19307.0,188.6452,188.7989,188.3953,188.5491,19307.0
2021-05-17 12:45:00,196.24,196.24,195.79,195.83,10481.0,188.5491,188.5491,188.1167,188.1551,10481.0
2021-05-17 12:50:00,195.88,195.88,195.64,195.75,10422.0,188.2032,188.2032,187.9726,188.0783,10422.0
2021-05-17 12:55:00,195.72,195.74,195.5,195.51,13613.0,188.0495,188.0687,187.8381,187.8477,13613.0
2021-05-17 13:00:00,195.52,195.8,195.52,195.76,11463.0,187.8573,188.1263,187.8573,188.0879,11463.0
2021-05-17 13:05:00,195.76,195.79,195.65,195.69,9127.0,188.0879,188.1167,187.9822,188.0206,9127.0
2021-05-17 13:10:00,195.65,195.78,195.6,195.65,9118.0,187.9822,188.1071,187.9342,187.9822,9118.0
2021-05-17 13:15:00,195.64,195.64,195.33,195.39,16676.0,187.9726,187.9726,187.6747,187.7324,16676.0
2021-05-17 13:20:00,195.36,195.38,195.18,195.32,11683.0,187.7036,187.7228,187.5306,187.6651,11683.0
2021-05-17 13:25:00,195.31,195.33,195.1,195.22,7022.0,187.6555,187.6747,187.4538,187.5691,7022.0
2021-05-17 13:30:00,195.23,195.34,195.14,195.17,15499.0,187.5787,187.6843,187.4922,187.521,15499.0
2021-05-17 13:35:00,195.18,195.38,195.09,195.23,17194.0,187.5306,187.7228,187.4441,187.5787,17194.0
2021-05-17 13:40:00,195.29,195.67,195.19,195.64,17776.0,187.6363,188.0014,187.5402,187.9726,17776.0
2021-05-17 13:45:00,195.6,195.97,195.6,195.81,10921.0,187.9342,188.2897,187.9342,188.1359,10921.0
2021-05-17 13:50:00,195.86,195.88,195.61,195.74,8175.0,188.184,188.2032,187.9438,188.0687,8175.0
2021-05-17 13:55:00,195.69,195.78,195.65,195.68,7137.0,188.0206,188.1071,187.9822,188.011,7137.0
2021-05-17 14:00:00,195.7,195.9,195.69,195.82,13323.0,188.0302,188.2224,188.0206,188.1455,13323.0
2021-05-17 14:05:00,195.82,195.85,195.74,195.79,6663.0,188.1455,188.1744,188.0687,188.1167,6663.0
2021-05-17 14:10:00,195.8,195.89,195.79,195.79,7365.0,188.1263,188.2128,188.1167,188.1167,7365.0
2021-05-17 14:15:00,195.8,195.82,195.58,195.66,6800.0,188.1263,188.1455,187.9149,187.9918,6800.0
2021-05-17 14:20:00,195.64,195.67,195.49,195.51,5122.0,187.9726,188.0014,187.8285,187.8477,5122.0
2021-05-17 14:25:00,195.52,195.87,195.51,195.86,7168.0,187.8573,188.1936,187.8477,188.184,7168.0
2021-05-17 14:30:00,195.85,195.99,195.84,195.99,13696.0,188.1744,188.3089,188.1648,188.3089,13696.0
2021-05-17 14:35:00,195.98,196.23,195.92,196.18,15508.0,188.2993,188.5395,188.2416,188.4914,15508.0
2021-05-17 14:40:00,196.2,196.28,196.15,196.15,7171.0,188.5106,188.5875,188.4626,188.4626,7171.0
2021-05-17 14:45:00,196.13,196.16,196.02,196.05,4426.0,188.4434,188.4722,188.3377,188.3665,4426.0
2021-05-17 14:50:00,196.06,196.25,196.06,196.2,9229.0,188.3761,188.5587,188.3761,188.5106,9229.0
2021-05-17 14:55:00,196.21,196.25,196.07,196.16,9939.0,188.5203,188.5587,188.3857,188.4722,9939.0
2021-05-17 15:00:00,196.14,196.22,196.1,196.13,6375.0,188.453,188.5299,188.4146,188.4434,6375.0
2021-05-17 15:05:00,196.08,196.29,195.99,195.99,12927.0,188.3953,188.5971,188.3089,188.3089,12927.0
2021-05-17 15:10:00,195.96,196.19,195.94,196.03,9191.0,188.28,188.501,188.2608,188.3473,9191.0
2021-05-17 15:15:00,196.04,196.12,195.91,196.03,13331.0,188.3569,188.4338,188.232,188.3473,13331.0
2021-05-17 15:20:00,196.04,196.22,196.04,196.06,17461.0,188.3569,188.5299,188.3569,188.3761,17461.0
2021-05-17 15:25:00,196.08,196.08,195.94,195.97,10104.0,188.3953,188.3953,188.2608,188.2897,10104.0
2021-05-17 15:30:00,195.96,196.11,195.91,196.05,14561.0,188.28,188.4242,188.232,188.3665,14561.0
2021-05-17 15:35:00,196.03,196.03,195.73,195.8,23105.0,188.3473,188.3473,188.0591,188.1263,23105.0
2021-05-17 15:40:00,195.78,196.04,195.71,195.98,20411.0,188.1071,188.3569,188.0398,188.2993,20411.0
2021-05-17 15:45:00,195.96,196.04,195.71,195.72,22035.0,188.28,188.3569,188.0398,188.0495,22035.0
2021-05-17 15:50:00,195.73,195.88,195.62,195.7,38984.0,188.0591,188.2032,187.9534,188.0302,38984.0
2021-05-17 15:55:00,195.69,195.75,195.46,195.52,127666.0,188.0206,188.0783,187.7996,187.8573,127666.0
2021-05-18 09:30:00,195.0,195.39,194.5,194.75,61123.0,187.3577,187.7324,186.8773,187.1175,61123.0
2021-05-18 09:35:00,194.75,195.01,194.53,194.69,14389.0,187.1175,187.3673,186.9061,187.0598,14389.0
2021-05-18 09:40:00,194.66,194.69,193.82,194.34,31137.0,187.031,187.0598,186.2239,186.7235,31137.0
2021-05-18 09:45:00,194.33,194.58,194.09,194.13,19550.0,186.7139,186.9541,186.4833,186.5218,19550.0
2021-05-18 09:50:00,194.16,194.47,193.88,194.45,11437.0,186.5506,186.8484,186.2816,186.8292,11437.0
2021-05-18 09:55:00,194.41,194.41,193.97,194.27,14611.0,186.7908,186.7908,186.368,186.6563,14611.0
2021-05-18 10:00:00,194.32,194.32,193.58,193.96,20343.0,186.7043,186.7043,185.9933,186.3584,20343.0
2021-05-18 10:05:00,194.03,194.39,194.01,194.12,12589.0,186.4257,186.7716,186.4065,186.5122,12589.0
2021-05-18 10:10:00,194.09,194.26,193.82,194.17,11478.0,186.4833,186.6467,186.2239,186.5602,11478.0
2021-05-18 10:15:00,194.13,194.91,194.13,194.91,12494.0,186.5218,187.2712,186.5218,187.2712,12494.0
2021-05-18 10:20:00,194.87,194.9,194.5,194.68,13768.0,187.2328,187.2616,186.8773,187.0502,13768.0
2021-05-18 10:25:00,194.63,194.87,194.59,194.76,10600.0,187.0022,187.2328,186.9637,187.1271,10600.0
2021-05-18 10:30:00,194.81,194.84,194.52,194.71,17483.0,187.1751,187.2039,186.8965,187.079,17483.0
2021-05-18 10:35:00,194.73,194.85,194.66,194.73,8069.0,187.0983,187.2136,187.031,187.0983,8069.0
2021-05-18 10:40:00,194.76,195.11,194.75,195.01,14580.0,187.1271,187.4634,187.1175,187.3673,14580.0
2021-05-18 10:45:00,195.01,195.23,194.96,195.11,12611.0,187.3673,187.5787,187.3192,187.4634,12611.0
2021-05-18 10:50:00,195.14,195.19,195.04,195.15,8219.0,187.4922,187.5402,187.3961,187.5018,8219.0
2021-05-18 10:55:00,195.16,195.17,194.78,194.84,10322.0,187.5114,187.521,187.1463,187.2039,10322.0
2021-05-18 11:00:00,194.87,195.02,194.79,195.02,10843.0,187.2328,187.3769,187.1559,187.3769,10843.0
2021-05-18 11:05:00,195.03,195.23,195.0,195.0,8645.0,187.3865,187.5787,187.3577,187.3577,8645.0
2021-05-18 11:10:00,195.01,195.17,195.01,195.06,8871.0,187.3673,187.521,187.3673,187.4153,8871.0
2021-05-18 11:15:00,195.0,195.09,194.98,195.01,10172.0,187.3577,187.4441,187.3385,187.3673,10172.0
2021-05-18 11:20:00,195.02,195.26,194.92,195.22,12905.0,187.3769,187.6075,187.2808,187.5691,12905.0
2021-05-18 11:25:00,195.23,195.44,195.22,195.34,9207.0,187.5787,187.7804,187.5691,187.6843,9207.0
2021-05-18 11:30:00,195.34,195.46,195.21,195.46,9636.0,187.6843,187.7996,187.5594,187.7996,9636.0
2021-05-18 11:35:00,195.47,195.73,195.45,195.59,18908.0,187.8093,188.0591,187.79,187.9246,18908.0
2021-05-18 11:40:00,195.55,195.62,195.47,195.58,6177.0,187.8861,187.9534,187.8093,187.9149,6177.0
2021-05-18 11:45:00,195.63,195.68,195.52,195.63,6099.0,187.963,188.011,187.8573,187.963,6099.0
2021-05-18 11:50:00,195.65,195.75,195.54,195.59,7689.0,187.9822,188.0783,187.8765,187.9246,7689.0
2021-05-18 11:55:00,195.57,195.66,195.41,195.42,7398.0,187.9053,187.9918,187.7516,187.7612,7398.0
2021-05-18 12:00:00,195.45,195.59,195.4,195.58,8000.0,187.79,187.9246,187.742,187.9149,8000.0
2021-05-18 12:05:00,195.54,195.62,195.46,195.5,8073.0,187.8765,187.9534,187.7996,187.8381,8073.0
2021-05-18 12:10:00,195.49,195.56,195.43,195.52,4447.0,187.8285,187.8957,187.7708,187.8573,4447.0
2021-05-18 12:15:00,195.52,195.55,195.28,195.28,6833.0,187.8573,187.8861,187.6267,187.6267,6833.0
2021-05-18 12:20:00,195.31,195.4,195.24,195.36,7182.0,187.6555,187.742,187.5883,187.7036,7182.0
2021-05-18 12:25:00,195.36,195.39,195.26,195.33,7178.0,187.7036,187.7324,187.6075,187.6747,7178.0
2021-05-18 12:30:00,195.32,195.39,195.25,195.25,6230.0,187.6651,187.7324,187.5979,187.5979,6230.0
2021-05-18 12:35:00,195.25,195.5,195.24,195.44,19194.0,187.5979,187.8381,187.5883,187.7804,19194.0
2021-05-18 12:40:00,195.43,195.5,195.37,195.48,9159.0,187.7708,187.8381,187.7132,187.8189,9159.0
2021-05-18 12:45:00,195.47,195.55,195.3,195.55,8447.0,187.8093,187.8861,187.6459,187.8861,8447.0
2021-05-18 12:50:00,195.53,195.6,195.48,195.57,9850.0,187.8669,187.9342,187.8189,187.9053,9850.0
2021-05-18 12:55:00,195.56,195.58,195.43,195.52,7115.0,187.8957,187.9149,187.7708,187.8573,7115.0
2021-05-18 13:00:00,195.56,195.9,195.51,195.86,12950.0,187.8957,188.2224,187.8477,188.184,12950.0
2021-05-18 13:05:00,195.87,195.91,195.73,195.9,9009.0,188.1936,188.232,188.0591,188.2224,9009.0
2021-05-18 13:10:00,195.91,195.98,195.71,195.82,10759.0,188.232,188.2993,188.0398,188.1455,10759.0
2021-05-18 13:15:00,195.79,195.9,195.76,195.86,6387.0,188.1167,188.2224,188.0879,188.184,6387.0
2021-05-18 13:20:00,195.87,196.1,195.87,196.06,10812.0,188.1936,188.4146,188.1936,188.3761,10812.0
2021-05-18 13:25:00,196.04,196.19,196.0,196.14,10277.0,188.3569,188.501,188.3185,188.453,10277.0
2021-05-18 13:30:00,196.18,196.33,196.17,196.33,6932.0,188.4914,188.6355,188.4818,188.6355,6932.0
2021-05-18 13:35:00,196.3,196.35,196.12,196.12,16347.0,188.6067,188.6548,188.4338,188.4338,16347.0
2021-05-18 13:40:00,196.16,196.35,196.15,196.31,11872.0,188.4722,188.6548,188.4626,188.6163,11872.0
2021-05-18 13:45:00,196.31,196.33,196.19,196.19,8996.0,188.6163,188.6355,188.501,188.501,8996.0
2021-05-18 13:50:00,196.19,196.24,196.0,196.0,7314.0,188.501,188.5491,188.3185,188.3185,7314.0
2021-05-18 13:55:00,196.01,196.07,195.9,195.94,11716.0,188.3281,188.3857,188.2224,188.2608,11716.0
2021-05-18 14:00:00,195.94,196.13,195.94,196.01,9738.0,188.2608,188.4434,188.2608,188.3281,9738.0
2021-05-18 14:05:00,195.98,196.05,195.9,195.9,8612.0,188.2993,188.3665,188.2224,188.2224,8612.0
2021-05-18 14:10:00,195.89,195.97,195.79,195.93,16015.0,188.2128,188.2897,188.1167,188.2512,16015.0
2021-05-18 14:15:00,195.94,195.95,195.83,195.86,6895.0,188.2608,188.2704,188.1551,188.184,6895.0
2021-05-18 14:20:00,195.84,195.92,195.71,195.77,9997.0,188.1648,188.2416,188.0398,188.0975,9997.0
2021-05-18 14:25:00,195.77,195.87,195.74,195.84,7782.0,188.0975,188.1936,188.0687,188.1648,7782.0
2021-05-18 14:30:00,195.84,195.9,195.76,195.76,10734.0,188.1648,188.2224,188.0879,188.0879,10734.0
2021-05-18 14:35:00,195.73,195.86,195.68,195.75,11385.0,188.0591,188.184,188.011,188.0783,11385.0
2021-05-18 14:40:00,195.77,195.81,195.54,195.66,9849.0,188.0975,188.1359,187.8765,187.9918,9849.0
2021-05-18 14:45:00,195.66,195.67,195.42,195.53,14249.0,187.9918,188.0014,187.7612,187.8669,14249.0
2021-05-18 14:50:00,195.49,195.63,195.32,195.39,9468.0,187.8285,187.963,187.6651,187.7324,9468.0
2021-05-18 14:55:00,195.4,195.7,195.39,195.68,9471.0,187.742,188.0302,187.7324,188.011,9471.0
2021-05-18 15:00:00,195.66,195.66,195.38,195.5,7556.0,187.9918,187.9918,187.7228,187.8381,7556.0
2021-05-18 15:05:00,195.47,195.53,195.38,195.53,5650.0,187.8093,187.8669,187.7228,187.8669,5650.0
2021-05-18 15:10:00,195.52,195.56,195.34,195.48,9025.0,187.8573,187.8957,187.6843,187.8189,9025.0
2021-05-18 15:15:00,195.48,195.73,195.4,195.73,8710.0,187.8189,188.0591,187.742,188.0591,8710.0
2021-05-18 15:20:00,195.74,195.86,195.73,195.77,6182.0,188.0687,188.184,188.0591,188.0975,6182.0
2021-05-18 15:25:00,195.81,195.86,195.79,195.86,6964.0,188.1359,188.184,188.1167,188.184,6964.0
2021-05-18 15:30:00,195.86,196.02,195.8,195.9,14180.0,188.184,188.3377,188.1263,188.2224,14180.0
2021-05-18 15:35:00,195.87,195.92,195.68,195.71,12651.0,188.1936,188.2416,188.011,188.0398,12651.0
2021-05-18 15:40:00,195.72,195.82,195.63,195.63,15822.0,188.0495,188.1455,187.963,187.963,15822.0
2021-05-18 15:45:00,195.67,195.71,195.18,195.25,26473.0,188.0014,188.0398,187.5306,187.5979,26473.0
2021-05-18 15:50:00,195.2,195.21,195.03,195.09,37927.0,187.5498,187.5594,187.3865,187.4441,37927.0
2021-05-18 15:55:00,195.11,195.2,194.53,194.64,135991.0,187.4634,187.5498,186.9061,187.0118,135991.0
2021-05-19 09:30:00,193.61,194.12,193.11,193.65,90223.0,186.0221,186.5122,185.5417,186.0606,90223.0
2021-05-19 09:35:00,193.53,194.25,193.43,194.16,20423.0,185.9453,186.6371,185.8492,186.5506,20423.0
2021-05-19 09:40:00,194.22,194.59,194.21,194.49,21002.0,186.6082,186.9637,186.5986,186.8677,21002.0
2021-05-19 09:45:00,194.43,194.69,194.38,194.41,17351.0,186.81,187.0598,186.762,186.7908,17351.0
2021-05-19 09:50:00,194.42,194.94,194.41,194.91,26092.0,186.8004,187.3,186.7908,187.2712,26092.0
2021-05-19 09:55:00,194.91,195.26,194.38,194.59,25043.0,187.2712,187.6075,186.762,186.9637,25043.0
2021-05-19 10:00:00,194.48,194.81,194.39,194.65,22317.0,186.8581,187.1751,186.7716,187.0214,22317.0
2021-05-19 10:05:00,194.65,194.71,194.1,194.34,35981.0,187.0214,187.079,186.4929,186.7235,35981.0
2021-05-19 10:10:00,194.35,194.5,194.3,194.41,15115.0,186.7331,186.8773,186.6851,186.7908,15115.0
2021-05-19 10:15:00,194.37,194.41,194.0,194.25,21609.0,186.7524,186.7908,186.3969,186.6371,21609.0
2021-05-19 10:20:00,194.29,194.31,194.04,194.08,17590.0,186.6755,186.6947,186.4353,186.4737,17590.0
2021-05-19 10:25:00,194.03,194.63,194.01,194.63,22228.0,186.4257,187.0022,186.4065,187.0022,22228.0
2021-05-19 10:30:00,194.62,194.64,194.21,194.36,9990.0,186.9926,187.0118,186.5986,186.7428,9990.0
2021-05-19 10:35:00,194.36,194.57,194.12,194.13,21930.0,186.7428,186.9445,186.5122,186.5218,21930.0
2021-05-19 10:40:00,194.14,194.43,194.04,194.43,23020.0,186.5314,186.81,186.4353,186.81,23020.0
2021-05-19 10:45:00,194.43,194.66,194.32,194.61,15265.0,186.81,187.031,186.7043,186.983,15265.0
2021-05-19 10:50:00,194.64,195.03,194.54,194.83,33952.0,187.0118,187.3865,186.9157,187.1943,33952.0
2021-05-19 10:55:00,194.76,195.37,194.64,195.37,21806.0,187.1271,187.7132,187.0118,187.7132,21806.0
2021-05-19 11:00:00,195.36,195.5,195.09,195.46,29137.0,187.7036,187.8381,187.4441,187.7996,29137.0
2021-05-19 11:05:00,195.49,196.33,195.46,196.01,61999.0,187.8285,188.6355,187.7996,188.3281,61999.0
2021-05-19 11:10:00,195.99,196.34,195.88,196.32,24537.0,188.3089,188.6452,188.2032,188.6259,24537.0
2021-05-19 11:15:00,196.27,196.46,196.09,196.23,19031.0,188.5779,188.7605,188.405,188.5395,19031.0
2021-05-19 11:20:00,196.25,196.76,196.2,196.75,26031.0,188.5587,189.0487,188.5106,189.0391,26031.0
2021-05-19 11:25:00,196.72,196.9,196.53,196.77,17365.0,189.0103,189.1832,188.8277,189.0583,17365.0
2021-05-19 11:30:00,196.74,197.29,196.74,197.12,33283.0,189.0295,189.5579,189.0295,189.3946,33283.0
2021-05-19 11:35:00,197.1,197.39,196.91,197.27,30453.0,189.3754,189.654,189.1928,189.5387,30453.0
2021-05-19 11:40:00,197.28,197.3,196.88,197.05,23114.0,189.5483,189.5675,189.164,189.3273,23114.0
2021-05-19 11:45:00,197.14,197.14,196.47,196.62,21790.0,189.4138,189.4138,188.7701,188.9142,21790.0
2021-05-19 11:50:00,196.61,196.81,196.59,196.69,18659.0,188.9046,189.0967,188.8854,188.9814,18659.0
2021-05-19 11:55:00,196.71,196.93,196.52,196.86,16554.0,189.0007,189.212,188.8181,189.1448,16554.0
2021-05-19 12:00:00,196.88,196.96,196.7,196.84,21878.0,189.164,189.2409,188.991,189.1256,21878.0
2021-05-19 12:05:00,196.86,197.15,196.83,197.08,22338.0,189.1448,189.4234,189.116,189.3562,22338.0
2021-05-19 12:10:00,197.12,197.36,197.07,197.07,17514.0,189.3946,189.6252,189.3465,189.3465,17514.0
2021-05-19 12:15:00,197.03,197.06,196.65,196.69,11815.0,189.3081,189.3369,188.943,188.9814,11815.0
2021-05-19 12:20:00,196.67,196.85,196.6,196.75,13937.0,188.9622,189.1352,188.895,189.0391,13937.0
2021-05-19 12:25:00,196.75,196.94,196.7,196.88,16008.0,189.0391,189.2216,188.991,189.164,16008.0
2021-05-19 12:30:00,196.87,196.87,196.73,196.75,12520.0,189.1544,189.1544,189.0199,189.0391,12520.0
2021-05-19 12:35:00,196.77,196.88,196.72,196.81,15081.0,189.0583,189.164,189.0103,189.0967,15081.0
2021-05-19 12:40:00,196.81,196.93,196.7,196.71,18181.0,189.0967,189.212,188.991,189.0007,18181.0
2021-05-19 12:45:00,196.7,196.92,196.7,196.84,12916.0,188.991,189.2024,188.991,189.1256,12916.0
2021-05-19 12:50:00,196.81,197.0,196.81,196.98,10482.0,189.0967,189.2793,189.0967,189.2601,10482.0
2021-05-19 12:55:00,197.03,197.08,196.97,196.97,11248.0,189.3081,189.3562,189.2505,189.2505,11248.0
2021-05-19 13:00:00,196.97,196.98,196.84,196.84,13205.0,189.2505,189.2601,189.1256,189.1256,13205.0
2021-05-19 13:05:00,196.84,197.14,196.75,197.07,20726.0,189.1256,189.4138,189.0391,189.3465,20726.0
2021-05-19 13:10:00,197.08,197.17,196.94,197.1,10145.0,189.3562,189.4426,189.2216,189.3754,10145.0
2021-05-19 13:15:00,197.1,197.12,197.0,197.0,12530.0,189.3754,189.3946,189.2793,189.2793,12530.0
2021-05-19 13:20:00,197.0,197.09,196.82,196.93,14160.0,189.2793,189.3658,189.1063,189.212,14160.0
2021-05-19 13:25:00,196.91,197.09,196.91,197.07,19240.0,189.1928,189.3658,189.1928,189.3465,19240.0
2021-05-19 13:30:00,197.07,197.08,196.87,196.89,14463.0,189.3465,189.3562,189.1544,189.1736,14463.0
2021-05-19 13:35:00,196.89,197.06,196.74,197.03,29933.0,189.1736,189.3369,189.0295,189.3081,29933.0
2021-05-19 13:40:00,197.03,197.24,196.96,197.24,12274.0,189.3081,189.5099,189.2409,189.5099,12274.0
2021-05-19 13:45:00,197.25,197.25,197.04,197.08,10986.0,189.5195,189.5195,189.3177,189.3562,10986.0
2021-05-19 13:50:00,197.07,197.18,197.03,197.05,11911.0,189.3465,189.4522,189.3081,189.3273,11911.0
2021-05-19 13:55:00,197.05,197.12,196.88,196.88,13927.0,189.3273,189.3946,189.164,189.164,13927.0
2021-05-19 14:00:00,196.92,197.12,196.66,196.66,25842.0,189.2024,189.3946,188.9526,188.9526,25842.0
2021-05-19 14:05:00,196.61,196.61,196.2,196.4,14103.0,188.9046,188.9046,188.5106,188.7028,14103.0
2021-05-19 14:10:00,196.4,196.5,196.25,196.44,13139.0,188.7028,188.7989,188.5587,188.7412,13139.0
2021-05-19 14:15:00,196.44,196.62,196.3,196.6,12358.0,188.7412,188.9142,188.6067,188.895,12358.0
2021-05-19 14:20:00,196.62,197.16,196.61,196.96,15042.0,188.9142,189.433,188.9046,189.2409,15042.0
2021-05-19 14:25:00,197.01,197.12,196.85,197.12,10320.0,189.2889,189.3946,189.1352,189.3946,10320.0
2021-05-19 14:30:00,197.13,197.24,196.78,196.78,19071.0,189.4042,189.5099,189.0679,189.0679,19071.0
2021-05-19 14:35:00,196.76,196.98,196.65,196.8,25969.0,189.0487,189.2601,188.943,189.0871,25969.0
2021-05-19 14:40:00,196.81,196.81,196.22,196.22,48958.0,189.0967,189.0967,188.5299,188.5299,48958.0
2021-05-19 14:45:00,196.26,196.3,195.99,196.16,58508.0,188.5683,188.6067,188.3089,188.4722,58508.0
2021-05-19 14:50:00,196.17,196.2,195.99,196.08,43041.0,188.4818,188.5106,188.3089,188.3953,43041.0
2021-05-19 14:55:00,196.12,196.21,196.0,196.2,119315.0,188.4338,188.5203,188.3185,188.5106,119315.0
2021-05-19 15:00:00,196.2,196.31,195.6,195.93,37551.0,188.5106,188.6163,187.9342,188.2512,37551.0
2021-05-19 15:05:00,195.93,196.54,195.93,196.47,34123.0,188.2512,188.8373,188.2512,188.7701,34123.0
2021-05-19 15:10:00,196.43,196.55,196.28,196.4,19897.0,188.7316,188.8469,188.5875,188.7028,19897.0
2021-05-19 15:15:00,196.39,196.4,196.26,196.33,14998.0,188.6932,188.7028,188.5683,188.6355,14998.0
2021-05-19 15:20:00,196.34,196.64,196.13,196.51,51557.0,188.6452,188.9334,188.4434,188.8085,51557.0
2021-05-19 15:25:00,196.52,196.72,196.44,196.44,36296.0,188.8181,189.0103,188.7412,188.7412,36296.0
2021-05-19 15:30:00,196.45,196.45,196.19,196.4,17967.0,188.7508,188.7508,188.501,188.7028,17967.0
2021-05-19 15:35:00,196.37,196.4,196.13,196.23,25008.0,188.674,188.7028,188.4434,188.5395,25008.0
2021-05-19 15:40:00,196.19,196.28,196.02,196.13,30459.0,188.501,188.5875,188.3377,188.4434,30459.0
2021-05-19 15:45:00,196.13,196.25,196.0,196.18,32978.0,188.4434,188.5587,188.3185,188.4914,32978.0
2021-05-19 15:50:00,196.15,196.38,196.05,196.27,46036.0,188.4626,188.6836,188.3665,188.5779,46036.0
2021-05-19 15:55:00,196.19,196.59,196.15,196.59,129471.0,188.501,188.8854,188.4626,188.8854,129471.0
2021-05-20 09:30:00,197.16,198.0,196.17,197.63,83926.0,189.433,190.2401,188.4818,189.8846,83926.0
2021-05-20 09:35:00,197.56,198.17,197.56,198.1,26880.0,189.8173,190.4034,189.8173,190.3362,26880.0
2021-05-20 09:40:00,198.14,199.24,198.12,199.13,56573.0,190.3746,191.4315,190.3554,191.3258,56573.0
2021-05-20 09:45:00,199.18,199.83,199.17,199.83,30069.0,191.3739,191.9984,191.3642,191.9984,30069.0
2021-05-20 09:50:00,199.79,200.17,199.41,200.17,62705.0,191.9599,192.3251,191.5948,192.3251,62705.0
2021-05-20 09:55:00,200.24,200.24,199.53,199.63,36993.0,192.3923,192.3923,191.7101,191.8062,36993.0
2021-05-20 10:00:00,199.62,199.83,199.48,199.75,21272.0,191.7966,191.9984,191.6621,191.9215,21272.0
2021-05-20 10:05:00,199.75,200.21,199.58,200.15,31838.0,191.9215,192.3635,191.7582,192.3058,31838.0
2021-05-20 10:10:00,200.18,200.18,199.66,199.89,23073.0,192.3347,192.3347,191.835,192.056,23073.0
2021-05-20 10:15:00,199.88,200.27,199.88,200.2,22887.0,192.0464,192.4211,192.0464,192.3539,22887.0
2021-05-20 10:20:00,200.23,200.7,200.2,200.55,31288.0,192.3827,192.8343,192.3539,192.6902,31288.0
2021-05-20 10:25:00,200.58,200.67,200.29,200.29,22792.0,192.719,192.8055,192.4404,192.4404,22792.0
2021-05-20 10:30:00,200.2,200.25,199.78,199.83,14009.0,192.3539,192.4019,191.9503,191.9984,14009.0
2021-05-20 10:35:00,199.76,199.91,199.55,199.86,12480.0,191.9311,192.0752,191.7294,192.0272,12480.0
2021-05-20 10:40:00,199.86,199.89,199.61,199.62,12493.0,192.0272,192.056,191.787,191.7966,12493.0
2021-05-20 10:45:00,199.59,199.97,199.59,199.97,13777.0,191.7678,192.1329,191.7678,192.1329,13777.0
2021-05-20 10:50:00,200.0,200.09,199.82,200.0,15054.0,192.1617,192.2482,191.9888,192.1617,15054.0
2021-05-20 10:55:00,199.98,200.05,199.9,199.95,9861.0,192.1425,192.2098,192.0656,192.1137,9861.0
2021-05-20 11:00:00,199.89,199.89,199.55,199.61,10160.0,192.056,192.056,191.7294,191.787,10160.0
2021-05-20 11:05:00,199.63,199.88,199.63,199.73,11151.0,191.8062,192.0464,191.8062,191.9023,11151.0
2021-05-20 11:10:00,199.73,199.86,199.67,199.75,8582.0,191.9023,192.0272,191.8446,191.9215,8582.0
2021-05-20 11:15:00,199.79,199.96,199.79,199.94,8190.0,191.9599,192.1233,191.9599,192.1041,8190.0
2021-05-20 11:20:00,199.95,199.96,199.68,199.68,15894.0,192.1137,192.1233,191.8543,191.8543,15894.0
2021-05-20 11:25:00,199.67,199.95,199.67,199.93,18978.0,191.8446,192.1137,191.8446,192.0945,18978.0
2021-05-20 11:30:00,199.95,200.35,199.89,200.34,46266.0,192.1137,192.498,192.056,192.4884,46266.0
2021-05-20 11:35:00,200.35,200.61,200.32,200.58,30189.0,192.498,192.7478,192.4692,192.719,30189.0
2021-05-20 11:40:00,200.65,200.83,200.39,200.8,23594.0,192.7862,192.9592,192.5364,192.9304,23594.0
2021-05-20 11:45:00,200.82,201.08,200.79,200.87,32995.0,192.9496,193.1994,192.9208,192.9976,32995.0
2021-05-20 11:50:00,200.77,201.04,200.74,200.89,16766.0,192.9015,193.161,192.8727,193.0168,16766.0
2021-05-20 11:55:00,200.92,201.07,200.5,200.86,175769.0,193.0457,193.1898,192.6421,192.988,175769.0
2021-05-20 12:00:00,200.89,200.94,200.47,200.5,50627.0,193.0168,193.0649,192.6133,192.6421,50627.0
2021-05-20 12:05:00,200.53,200.63,200.45,200.6,32747.0,192.6709,192.767,192.5941,192.7382,32747.0
2021-05-20 12:10:00,200.58,200.61,200.34,200.43,34519.0,192.719,192.7478,192.4884,192.5749,34519.0
2021-05-20 12:15:00,200.46,200.53,200.34,200.45,38105.0,192.6037,192.6709,192.4884,192.5941,38105.0
2021-05-20 12:20:00,200.45,200.64,200.37,200.37,31209.0,192.5941,192.7766,192.5172,192.5172,31209.0
2021-05-20 12:25:00,200.38,200.68,200.35,200.36,20850.0,192.5268,192.8151,192.498,192.5076,20850.0
2021-05-20 12:30:00,200.42,200.66,200.42,200.59,18707.0,192.5653,192.7959,192.5653,192.7286,18707.0
2021-05-20 12:35:00,200.55,200.62,200.38,200.48,33275.0,192.6902,192.7574,192.5268,192.6229,33275.0
2021-05-20 12:40:00,200.43,200.5,200.37,200.42,25647.0,192.5749,192.6421,192.5172,192.5653,25647.0
2021-05-20 12:45:00,200.39,200.7,200.38,200.53,16068.0,192.5364,192.8343,192.5268,192.6709,16068.0
2021-05-20 12:50:00,200.55,200.69,200.5,200.65,13184.0,192.6902,192.8247,192.6421,192.7862,13184.0
2021-05-20 12:55:00,200.65,200.76,200.6,200.7,16834.0,192.7862,192.8919,192.7382,192.8343,16834.0
2021-05-20 13:00:00,200.73,200.79,200.7,200.7,23588.0,192.8631,192.9208,192.8343,192.8343,23588.0
2021-05-20 13:05:00,200.72,200.77,200.63,200.77,17935.0,192.8535,192.9015,192.767,192.9015,17935.0
2021-05-20 13:10:00,200.76,200.87,200.62,200.76,25836.0,192.8919,192.9976,192.7574,192.8919,25836.0
2021-05-20 13:15:00,200.78,200.91,200.74,200.82,12540.0,192.9111,193.0361,192.8727,192.9496,12540.0
2021-05-20 13:20:00,200.84,200.92,200.74,200.78,17888.0,192.9688,193.0457,192.8727,192.9111,17888.0
2021-05-20 13:25:00,200.8,200.83,200.65,200.71,12101.0,192.9304,192.9592,192.7862,192.8439,12101.0
2021-05-20 13:30:00,200.75,200.76,200.39,200.57,58661.0,192.8823,192.8919,192.5364,192.7094,58661.0
2021-05-20 13:35:00,200.6,200.6,200.36,200.45,29284.0,192.7382,192.7382,192.5076,192.5941,29284.0
2021-05-20 13:40:00,200.44,200.45,200.18,200.2,17175.0,192.5845,192.5941,192.3347,192.3539,17175.0
2021-05-20 13:45:00,200.2,200.2,199.9,200.05,16440.0,192.3539,192.3539,192.0656,192.2098,16440.0
2021-05-20 13:50:00,200.05,200.19,199.75,199.92,22612.0,192.2098,192.3443,191.9215,192.0849,22612.0
2021-05-20 13:55:00,199.87,200.09,199.86,199.99,21771.0,192.0368,192.2482,192.0272,192.1521,21771.0
2021-05-20 14:00:00,199.95,199.98,199.84,199.9,10633.0,192.1137,192.1425,192.008,192.0656,10633.0
2021-05-20 14:05:00,199.92,200.02,199.63,199.86,67022.0,192.0849,192.1809,191.8062,192.0272,67022.0
2021-05-20 14:10:00,199.88,200.14,199.78,199.86,48432.0,192.0464,192.2962,191.9503,192.0272,48432.0
2021-05-20 14:15:00,199.84,199.84,199.54,199.58,10490.0,192.008,192.008,191.7197,191.7582,10490.0
2021-05-20 14:20:00,199.58,199.72,199.39,199.66,13610.0,191.7582,191.8927,191.5756,191.835,13610.0
2021-05-20 14:25:00,199.68,199.88,199.59,199.88,9939.0,191.8543,192.0464,191.7678,192.0464,9939.0
2021-05-20 14:30:00,199.89,199.9,199.32,199.33,18521.0,192.056,192.0656,191.5084,191.518,18521.0
2021-05-20 14:35:00,199.33,199.59,199.32,199.41,12677.0,191.518,191.7678,191.5084,191.5948,12677.0
2021-05-20 14:40:00,199.4,199.65,199.39,199.56,14163.0,191.5852,191.8254,191.5756,191.739,14163.0
2021-05-20 14:45:00,199.56,199.56,199.35,199.46,13535.0,191.739,191.739,191.5372,191.6429,13535.0
2021-05-20 14:50:00,199.43,199.54,199.36,199.49,13915.0,191.6141,191.7197,191.5468,191.6717,13915.0
2021-05-20 14:55:00,199.48,199.49,199.11,199.3,14021.0,191.6621,191.6717,191.3066,191.4892,14021.0
2021-05-20 15:00:00,199.26,199.39,199.15,199.39,22136.0,191.4507,191.5756,191.345,191.5756,22136.0
2021-05-20 15:05:00,199.4,199.42,199.19,199.37,18056.0,191.5852,191.6044,191.3835,191.5564,18056.0
2021-05-20 15:10:00,199.4,199.89,199.4,199.84,16160.0,191.5852,192.056,191.5852,192.008,16160.0
2021-05-20 15:15:00,199.84,200.07,199.76,199.89,28870.0,192.008,192.229,191.9311,192.056,28870.0
2021-05-20 15:20:00,199.85,200.09,199.81,200.09,19116.0,192.0176,192.2482,191.9792,192.2482,19116.0
2021-05-20 15:25:00,200.07,200.14,199.86,199.92,26259.0,192.229,192.2962,192.0272,192.0849,26259.0
2021-05-20 15:30:00,199.91,199.91,199.47,199.67,41903.0,192.0752,192.0752,191.6525,191.8446,41903.0
2021-05-20 15:35:00,199.63,199.66,199.4,199.44,32002.0,191.8062,191.835,191.5852,191.6237,32002.0
2021-05-20 15:40:00,199.45,199.89,199.45,199.88,33277.0,191.6333,192.056,191.6333,192.0464,33277.0
2021-05-20 15:45:00,199.9,199.97,199.72,199.78,39406.0,192.0656,192.1329,191.8927,191.9503,39406.0
2021-05-20 15:50:00,199.74,199.92,199.47,199.8,63213.0,191.9119,192.0849,191.6525,191.9696,63213.0
2021-05-20 15:55:00,199.77,199.77,199.42,199.57,116550.0,191.9407,191.9407,191.6044,191.7486,116550.0
2021-05-21 09:30:00,200.0,201.43,199.8,201.23,148118.0,192.1617,193.5357,191.9696,193.3435,148118.0
2021-05-21 09:35:00,201.22,201.66,200.92,201.08,18851.0,193.3339,193.7567,193.0457,193.1994,18851.0
2021-05-21 09:40:00,200.9,201.31,200.74,200.89,55762.0,193.0264,193.4204,192.8727,193.0168,55762.0
2021-05-21 09:45:00,200.99,201.0,200.45,200.96,28762.0,193.1129,193.1225,192.5941,193.0841,28762.0
2021-05-21 09:50:00,200.93,201.34,200.76,201.2,82456.0,193.0553,193.4492,192.8919,193.3147,82456.0
2021-05-21 09:55:00,201.2,201.61,201.15,201.61,28846.0,193.3147,193.7086,193.2666,193.7086,28846.0
2021-05-21 10:00:00,201.65,201.89,201.53,201.88,55153.0,193.7471,193.9776,193.6318,193.968,55153.0
2021-05-21 10:05:00,201.87,201.92,201.04,201.14,35038.0,193.9584,194.0065,193.161,193.257,35038.0
2021-05-21 10:10:00,201.18,201.29,200.95,200.99,23039.0,193.2955,193.4012,193.0745,193.1129,23039.0
2021-05-21 10:15:00,200.99,201.24,200.87,201.24,31005.0,193.1129,193.3531,192.9976,193.3531,31005.0
2021-05-21 10:20:00,201.21,201.25,200.7,200.9,19043.0,193.3243,193.3627,192.8343,193.0264,19043.0
2021-05-21 10:25:00,200.89,201.09,200.82,200.83,24539.0,193.0168,193.209,192.9496,192.9592,24539.0
2021-05-21 10:30:00,200.84,201.17,200.7,200.9,43389.0,192.9688,193.2859,192.8343,193.0264,43389.0
2021-05-21 10:35:00,200.9,200.9,200.48,200.59,17227.0,193.0264,193.0264,192.6229,192.7286,17227.0
2021-05-21 10:40:00,200.61,200.84,200.36,200.38,20948.0,192.7478,192.9688,192.5076,192.5268,20948.0
2021-05-21 10:45:00,200.32,200.96,200.23,200.96,13525.0,192.4692,193.0841,192.3827,193.0841,13525.0
2021-05-21 10:50:00,200.95,201.15,200.83,201.01,11868.0,193.0745,193.2666,192.9592,193.1321,11868.0
2021-05-21 10:55:00,201.01,201.18,200.96,201.08,11178.0,193.1321,193.2955,193.0841,193.1994,11178.0
2021-05-21 11:00:00,201.09,201.2,200.8,200.87,15347.0,193.209,193.3147,192.9304,192.9976,15347.0
2021-05-21 11:05:00,200.88,201.14,200.87,200.91,12914.0,193.0072,193.257,192.9976,193.0361,12914.0
2021-05-21 11:10:00,200.9,201.24,200.78,201.14,37351.0,193.0264,193.3531,192.9111,193.257,37351.0
2021-05-21 11:15:00,201.11,201.29,201.07,201.26,14435.0,193.2282,193.4012,193.1898,193.3723,14435.0
2021-05-21 11:20:00,201.27,201.4,201.09,201.3,16409.0,193.3819,193.5068,193.209,193.4108,16409.0
2021-05-21 11:25:00,201.27,201.3,200.99,201.06,13701.0,193.3819,193.4108,193.1129,193.1802,13701.0
2021-05-21 11:30:00,201.06,201.43,201.02,201.43,12235.0,193.1802,193.5357,193.1417,193.5357,12235.0
2021-05-21 11:35:00,201.43,201.55,201.33,201.52,13653.0,193.5357,193.651,193.4396,193.6221,13653.0
2021-05-21 11:40:00,201.49,201.61,201.43,201.46,25349.0,193.5933,193.7086,193.5357,193.5645,25349.0
2021-05-21 11:45:00,201.46,201.56,201.39,201.51,7876.0,193.5645,193.6606,193.4972,193.6125,7876.0
2021-05-21 11:50:00,201.45,201.47,201.31,201.35,10156.0,193.5549,193.5741,193.4204,193.4588,10156.0
2021-05-21 11:55:00,201.36,201.36,200.96,200.97,15340.0,193.4684,193.4684,193.0841,193.0937,15340.0
2021-05-21 12:00:00,200.98,201.08,200.85,201.08,8945.0,193.1033,193.1994,192.9784,193.1994,8945.0
2021-05-21 12:05:00,201.1,201.25,200.5,200.52,11575.0,193.2186,193.3627,192.6421,192.6613,11575.0
2021-05-21 12:10:00,200.52,200.61,200.34,200.35,9436.0,192.6613,192.7478,192.4884,192.498,9436.0
2021-05-21 12:15:00,200.32,200.44,200.23,200.35,38102.0,192.4692,192.5845,192.3827,192.498,38102.0
2021-05-21 12:20:00,200.31,200.5,200.29,200.45,6121.0,192.4596,192.6421,192.4404,192.5941,6121.0
2021-05-21 12:25:00,200.45,200.55,200.34,200.53,11502.0,192.5941,192.6902,192.4884,192.6709,11502.0
2021-05-21 12:30:00,200.5,200.58,200.44,200.44,8285.0,192.6421,192.719,192.5845,192.5845,8285.0
2021-05-21 12:35:00,200.46,200.58,200.42,200.5,9468.0,192.6037,192.719,192.5653,192.6421,9468.0
2021-05-21 12:40:00,200.47,200.61,200.42,200.42,7433.0,192.6133,192.7478,192.5653,192.5653,7433.0
2021-05-21 12:45:00,200.43,200.49,200.3,200.31,10000.0,192.5749,192.6325,192.45,192.4596,10000.0
2021-05-21 12:50:00,200.34,200.34,199.97,200.0,8232.0,192.4884,192.4884,192.1329,192.1617,8232.0
2021-05-21 12:55:00,199.98,200.13,199.95,200.03,12483.0,192.1425,192.2866,192.1137,192.1905,12483.0
2021-05-21 13:00:00,200.05,200.15,200.02,200.04,8790.0,192.2098,192.3058,192.1809,192.2001,8790.0
2021-05-21 13:05:00,200.03,200.11,199.79,199.8,7792.0,192.1905,192.2674,191.9599,191.9696,7792.0
2021-05-21 13:10:00,199.81,200.04,199.78,200.01,8997.0,191.9792,192.2001,191.9503,192.1713,8997.0
2021-05-21 13:15:00,200.05,200.12,199.85,199.94,8513.0,192.2098,192.277,192.0176,192.1041,8513.0
2021-05-21 13:20:00,199.9,199.96,199.8,199.81,11685.0,192.0656,192.1233,191.9696,191.9792,11685.0
2021-05-21 13:25:00,199.79,200.02,199.79,199.94,8231.0,191.9599,192.1809,191.9599,192.1041,8231.0
2021-05-21 13:30:00,199.92,200.06,199.88,200.06,6875.0,192.0849,192.2194,192.0464,192.2194,6875.0
2021-05-21 13:35:00,200.07,200.35,200.06,200.33,12633.0,192.229,192.498,192.2194,192.4788,12633.0
2021-05-21 13:40:00,200.33,200.41,200.11,200.17,32640.0,192.4788,192.5556,192.2674,192.3251,32640.0
2021-05-21 13:45:00,200.15,200.19,199.71,199.75,16564.0,192.3058,192.3443,191.8831,191.9215,16564.0
2021-05-21 13:50:00,199.76,200.09,199.74,200.07,9402.0,191.9311,192.2482,191.9119,192.229,9402.0
2021-05-21 13:55:00,200.06,200.15,199.99,200.15,8251.0,192.2194,192.3058,192.1521,192.3058,8251.0
2021-05-21 14:00:00,200.1,200.1,199.83,199.83,13120.0,192.2578,192.2578,191.9984,191.9984,13120.0
2021-05-21 14:05:00,199.84,200.15,199.75,200.14,8021.0,192.008,192.3058,191.9215,192.2962,8021.0
2021-05-21 14:10:00,200.15,200.35,200.08,200.26,11098.0,192.3058,192.498,192.2386,192.4115,11098.0
2021-05-21 14:15:00,200.27,200.29,199.88,199.88,11053.0,192.4211,192.4404,192.0464,192.0464,11053.0
2021-05-21 14:20:00,199.87,200.04,199.79,200.02,16209.0,192.0368,192.2001,191.9599,192.1809,16209.0
2021-05-21 14:25:00,200.0,200.19,199.59,199.65,43200.0,192.1617,192.3443,191.7678,191.8254,43200.0
2021-05-21 14:30:00,199.66,199.91,199.65,199.82,10836.0,191.835,192.0752,191.8254,191.9888,10836.0
2021-05-21 14:35:00,199.81,199.94,199.62,199.62,12373.0,191.9792,192.1041,191.7966,191.7966,12373.0
2021-05-21 14:40:00,199.62,199.77,199.61,199.72,9420.0,191.7966,191.9407,191.787,191.8927,9420.0
2021-05-21 14:45:00,199.74,199.81,199.53,199.61,9460.0,191.9119,191.9792,191.7101,191.787,9460.0
2021-05-21 14:50:00,199.62,199.74,199.62,199.72,9385.0,191.7966,191.9119,191.7966,191.8927,9385.0
2021-05-21 14:55:00,199.74,199.8,199.63,199.65,9660.0,191.9119,191.9696,191.8062,191.8254,9660.0
2021-05-21 15:00:00,199.65,199.65,199.47,199.58,11579.0,191.8254,191.8254,191.6525,191.7582,11579.0
2021-05-21 15:05:00,199.61,199.7,199.51,199.65,11447.0,191.787,191.8735,191.6909,191.8254,11447.0
2021-05-21 15:10:00,199.62,199.79,199.56,199.71,9333.0,191.7966,191.9599,191.739,191.8831,9333.0
2021-05-21 15:15:00,199.72,199.89,199.69,199.77,13547.0,191.8927,192.056,191.8639,191.9407,13547.0
2021-05-21 15:20:00,199.78,200.03,199.77,199.97,17795.0,191.9503,192.1905,191.9407,192.1329,17795.0
2021-05-21 15:25:00,199.97,199.97,199.69,199.85,23471.0,192.1329,192.1329,191.8639,192.0176,23471.0
2021-05-21 15:30:00,199.84,199.9,199.7,199.89,23044.0,192.008,192.0656,191.8735,192.056,23044.0
2021-05-21 15:35:00,199.89,200.0,199.81,199.94,24557.0,192.056,192.1617,191.9792,192.1041,24557.0
2021-05-21 15:40:00,199.9,200.0,199.83,199.84,25008.0,192.0656,192.1617,191.9984,192.008,25008.0
2021-05-21 15:45:00,199.84,200.05,199.77,200.03,47448.0,192.008,192.2098,191.9407,192.1905,47448.0
2021-05-21 15:50:00,200.1,200.2,199.9,200.07,58931.0,192.2578,192.3539,192.0656,192.229,58931.0
2021-05-21 15:55:00,200.04,200.14,199.81,199.87,113654.0,192.2001,192.2962,191.9792,192.0368,113654.0
2021-05-24 09:30:00,201.0,202.27,200.04,202.19,53873.0,193.1225,194.3428,192.2001,194.2659,53873.0
2021-05-24 09:35:00,202.19,202.62,201.75,202.31,23407.0,194.2659,194.679,193.8431,194.3812,23407.0
2021-05-24 09:40:00,202.31,202.45,201.86,202.38,16854.0,194.3812,194.5157,193.9488,194.4484,16854.0
2021-05-24 09:45:00,202.4,202.42,201.44,201.46,20753.0,194.4677,194.4869,193.5453,193.5645,20753.0
2021-05-24 09:50:00,201.55,202.03,201.5,202.02,11886.0,193.651,194.1122,193.6029,194.1025,11886.0
2021-05-24 09:55:00,202.01,202.31,201.82,202.27,33598.0,194.0929,194.3812,193.9104,194.3428,33598.0
2021-05-24 10:00:00,202.23,202.39,202.02,202.39,18230.0,194.3043,194.458,194.1025,194.458,18230.0
2021-05-24 10:05:00,202.39,202.51,202.0,202.17,11671.0,194.458,194.5733,194.0833,194.2467,11671.0
2021-05-24 10:10:00,202.17,202.35,202.1,202.26,13626.0,194.2467,194.4196,194.1794,194.3331,13626.0
2021-05-24 10:15:00,202.29,202.73,202.27,202.66,19600.0,194.362,194.7847,194.3428,194.7175,19600.0
2021-05-24 10:20:00,202.73,202.84,202.48,202.75,19854.0,194.7847,194.8904,194.5445,194.8039,19854.0
2021-05-24 10:25:00,202.78,203.33,202.78,203.26,34761.0,194.8328,195.3612,194.8328,195.294,34761.0
2021-05-24 10:30:00,203.29,203.4,203.07,203.08,14217.0,195.3228,195.4285,195.1114,195.121,14217.0
2021-05-24 10:35:00,203.04,203.22,202.87,203.01,17355.0,195.0826,195.2555,194.9192,195.0538,17355.0
2021-05-24 10:40:00,202.96,203.35,202.96,203.2,11244.0,195.0057,195.3804,195.0057,195.2363,11244.0
2021-05-24 10:45:00,203.26,203.35,203.17,203.33,13645.0,195.294,195.3804,195.2075,195.3612,13645.0
2021-05-24 10:50:00,203.35,203.5,203.34,203.44,16247.0,195.3804,195.5245,195.3708,195.4669,16247.0
2021-05-24 10:55:00,203.44,203.62,203.34,203.37,13219.0,195.4669,195.6398,195.3708,195.3996,13219.0
2021-05-24 11:00:00,203.35,203.35,202.89,203.14,12944.0,195.3804,195.3804,194.9385,195.1787,12944.0
2021-05-24 11:05:00,203.15,203.17,202.81,202.98,12353.0,195.1883,195.2075,194.8616,195.0249,12353.0
2021-05-24 11:10:00,202.98,203.19,202.94,203.12,12839.0,195.0249,195.2267,194.9865,195.1594,12839.0
2021-05-24 11:15:00,203.11,203.35,203.07,203.22,12192.0,195.1498,195.3804,195.1114,195.2555,12192.0
2021-05-24 11:20:00,203.24,203.25,203.02,203.08,9114.0,195.2747,195.2843,195.0634,195.121,9114.0
2021-05-24 11:25:00,203.11,203.27,203.11,203.13,10813.0,195.1498,195.3036,195.1498,195.169,10813.0
2021-05-24 11:30:00,203.15,203.24,203.0,203.18,12667.0,195.1883,195.2747,195.0441,195.2171,12667.0
2021-05-24 11:35:00,203.15,203.15,202.9,202.9,8011.0,195.1883,195.1883,194.9481,194.9481,8011.0
2021-05-24 11:40:00,202.87,202.91,202.79,202.82,9038.0,194.9192,194.9577,194.8424,194.8712,9038.0
2021-05-24 11:45:00,202.82,202.83,202.71,202.73,6944.0,194.8712,194.8808,194.7655,194.7847,6944.0
2021-05-24 11:50:00,202.73,202.79,202.51,202.63,12226.0,194.7847,194.8424,194.5733,194.6886,12226.0
2021-05-24 11:55:00,202.59,202.71,202.59,202.66,6107.0,194.6502,194.7655,194.6502,194.7175,6107.0
2021-05-24 12:00:00,202.62,202.75,202.61,202.75,4673.0,194.679,194.8039,194.6694,194.8039,4673.0
2021-05-24 12:05:00,202.75,202.88,202.65,202.76,11618.0,194.8039,194.9288,194.7079,194.8135,11618.0
2021-05-24 12:10:00,202.76,202.87,202.69,202.87,10989.0,194.8135,194.9192,194.7463,194.9192,10989.0
2021-05-24 12:15:00,202.85,202.95,202.53,202.54,12250.0,194.9,194.9961,194.5926,194.6022,12250.0
2021-05-24 12:20:00,202.52,202.69,202.4,202.44,10528.0,194.583,194.7463,194.4677,194.5061,10528.0
2021-05-24 12:25:00,202.43,202.47,202.18,202.2,8397.0,194.4965,194.5349,194.2563,194.2755,8397.0
2021-05-24 12:30:00,202.21,202.4,202.21,202.34,8307.0,194.2851,194.4677,194.2851,194.41,8307.0
2021-05-24 12:35:00,202.25,202.36,202.18,202.33,4581.0,194.3235,194.4292,194.2563,194.4004,4581.0
2021-05-24 12:40:00,202.3,202.31,202.2,202.21,7879.0,194.3716,194.3812,194.2755,194.2851,7879.0
2021-05-24 12:45:00,202.19,202.26,202.17,202.25,6883.0,194.2659,194.3331,194.2467,194.3235,6883.0
2021-05-24 12:50:00,202.25,202.28,202.02,202.08,10268.0,194.3235,194.3524,194.1025,194.1602,10268.0
2021-05-24 12:55:00,202.05,202.11,201.88,201.97,8572.0,194.1314,194.189,193.968,194.0545,8572.0
2021-05-24 13:00:00,201.97,202.05,201.85,202.05,7356.0,194.0545,194.1314,193.9392,194.1314,7356.0
2021-05-24 13:05:00,202.01,202.06,201.86,201.94,8684.0,194.0929,194.141,193.9488,194.0257,8684.0
2021-05-24 13:10:00,201.94,202.04,201.87,201.89,6722.0,194.0257,194.1218,193.9584,193.9776,6722.0
2021-05-24 13:15:00,201.79,201.92,201.78,201.91,11600.0,193.8816,194.0065,193.872,193.9969,11600.0
2021-05-24 13:20:00,201.89,202.09,201.88,201.99,5411.0,193.9776,194.1698,193.968,194.0737,5411.0
2021-05-24 13:25:00,201.98,202.1,201.9,201.93,7555.0,194.0641,194.1794,193.9873,194.0161,7555.0
2021-05-24 13:30:00,201.96,202.13,201.93,202.07,10101.0,194.0449,194.2082,194.0161,194.1506,10101.0
2021-05-24 13:35:00,202.08,202.11,201.95,202.06,8921.0,194.1602,194.189,194.0353,194.141,8921.0
2021-05-24 13:40:00,202.1,202.13,202.05,202.09,6410.0,194.1794,194.2082,194.1314,194.1698,6410.0
2021-05-24 13:45:00,202.09,202.09,201.95,201.95,6092.0,194.1698,194.1698,194.0353,194.0353,6092.0
2021-05-24 13:50:00,201.94,202.15,201.9,202.01,11299.0,194.0257,194.2275,193.9873,194.0929,11299.0
2021-05-24 13:55:00,201.96,202.28,201.88,202.28,10202.0,194.0449,194.3524,193.968,194.3524,10202.0
2021-05-24 14:00:00,202.25,202.34,202.14,202.21,10857.0,194.3235,194.41,194.2178,194.2851,10857.0
2021-05-24 14:05:00,202.23,202.29,202.02,202.19,7192.0,194.3043,194.362,194.1025,194.2659,7192.0
2021-05-24 14:10:00,202.15,202.39,202.0,202.2,28539.0,194.2275,194.458,194.0833,194.2755,28539.0
2021-05-24 14:15:00,202.14,202.25,202.04,202.05,4969.0,194.2178,194.3235,194.1218,194.1314,4969.0
2021-05-24 14:20:00,202.06,202.12,201.83,201.86,7096.0,194.141,194.1986,193.92,193.9488,7096.0
2021-05-24 14:25:00,201.9,202.0,201.87,201.95,7744.0,193.9873,194.0833,193.9584,194.0353,7744.0
2021-05-24 14:30:00,201.9,201.97,201.81,201.82,6699.0,193.9873,194.0545,193.9008,193.9104,6699.0
2021-05-24 14:35:00,201.84,201.9,201.74,201.77,6394.0,193.9296,193.9873,193.8335,193.8623,6394.0
2021-05-24 14:40:00,201.75,201.77,201.66,201.69,9071.0,193.8431,193.8623,193.7567,193.7855,9071.0
2021-05-24 14:45:00,201.67,201.68,201.51,201.64,8843.0,193.7663,193.7759,193.6125,193.7374,8843.0
2021-05-24 14:50:00,201.6,201.61,201.49,201.5,5833.0,193.699,193.7086,193.5933,193.6029,5833.0
2021-05-24 14:55:00,201.52,201.57,201.41,201.44,8237.0,193.6221,193.6702,193.5165,193.5453,8237.0
2021-05-24 15:00:00,201.45,201.52,201.4,201.46,7461.0,193.5549,193.6221,193.5068,193.5645,7461.0
2021-05-24 15:05:00,201.48,201.53,201.41,201.5,10743.0,193.5837,193.6318,193.5165,193.6029,10743.0
2021-05-24 15:10:00,201.49,201.65,201.38,201.65,10802.0,193.5933,193.7471,193.4876,193.7471,10802.0
2021-05-24 15:15:00,201.69,201.85,201.63,201.77,12610.0,193.7855,193.9392,193.7278,193.8623,12610.0
2021-05-24 15:20:00,201.81,201.87,201.77,201.8,10209.0,193.9008,193.9584,193.8623,193.8912,10209.0
2021-05-24 15:25:00,201.8,201.89,201.67,201.73,14689.0,193.8912,193.9776,193.7663,193.8239,14689.0
2021-05-24 15:30:00,201.69,201.83,201.61,201.72,17820.0,193.7855,193.92,193.7086,193.8143,17820.0
2021-05-24 15:35:00,201.69,201.71,201.48,201.56,21540.0,193.7855,193.8047,193.5837,193.6606,21540.0
2021-05-24 15:40:00,201.55,201.7,201.51,201.61,19794.0,193.651,193.7951,193.6125,193.7086,19794.0
2021-05-24 15:45:00,201.6,201.67,201.44,201.53,25997.0,193.699,193.7663,193.5453,193.6318,25997.0
2021-05-24 15:50:00,201.52,201.56,201.27,201.53,37469.0,193.6221,193.6606,193.3819,193.6318,37469.0
2021-05-24 15:55:00,201.57,201.58,201.0,201.18,127186.0,193.6702,193.6798,193.1225,193.2955,127186.0
2021-05-25 09:30:00,201.43,201.76,200.65,201.22,51215.0,193.5357,193.8527,192.7862,193.3339,51215.0
2021-05-25 09:35:00,201.16,201.85,201.16,201.5,20116.0,193.2763,193.9392,193.2763,193.6029,20116.0
2021-05-25 09:40:00,201.44,201.49,201.24,201.31,9233.0,193.5453,193.5933,193.3531,193.4204,9233.0
2021-05-25 09:45:00,201.34,201.34,200.33,200.58,18635.0,193.4492,193.4492,192.4788,192.719,18635.0
2021-05-25 09:50:00,200.56,201.11,200.54,201.01,15888.0,192.6998,193.2282,192.6806,193.1321,15888.0
2021-05-25 09:55:00,201.09,201.24,200.78,200.89,66379.0,193.209,193.3531,192.9111,193.0168,66379.0
2021-05-25 10:00:00,200.88,200.95,200.53,200.71,16041.0,193.0072,193.0745,192.6709,192.8439,16041.0
2021-05-25 10:05:00,200.71,200.73,200.38,200.38,8420.0,192.8439,192.8631,192.5268,192.5268,8420.0
2021-05-25 10:10:00,200.34,200.34,200.18,200.25,18569.0,192.4884,192.4884,192.3347,192.4019,18569.0
2021-05-25 10:15:00,200.26,200.74,200.2,200.41,15392.0,192.4115,192.8727,192.3539,192.5556,15392.0
2021-05-25 10:20:00,200.36,200.88,200.32,200.88,9430.0,192.5076,193.0072,192.4692,193.0072,9430.0
2021-05-25 10:25:00,200.89,201.11,200.71,200.71,12202.0,193.0168,193.2282,192.8439,192.8439,12202.0
2021-05-25 10:30:00,200.75,200.89,200.69,200.85,8805.0,192.8823,193.0168,192.8247,192.9784,8805.0
2021-05-25 10:35:00,200.86,201.06,200.86,201.06,8721.0,192.988,193.1802,192.988,193.1802,8721.0
2021-05-25 10:40:00,201.04,201.58,201.04,201.58,18603.0,193.161,193.6798,193.161,193.6798,18603.0
2021-05-25 10:45:00,201.56,201.64,201.24,201.24,16975.0,193.6606,193.7374,193.3531,193.3531,16975.0
2021-05-25 10:50:00,201.24,201.24,200.89,200.95,12078.0,193.3531,193.3531,193.0168,193.0745,12078.0
2021-05-25 10:55:00,200.98,201.07,200.68,200.76,44034.0,193.1033,193.1898,192.8151,192.8919,44034.0
2021-05-25 11:00:00,200.78,200.81,200.39,200.65,17103.0,192.9111,192.94,192.5364,192.7862,17103.0
2021-05-25 11:05:00,200.68,200.8,200.48,200.8,12987.0,192.8151,192.9304,192.6229,192.9304,12987.0
2021-05-25 11:10:00,200.77,201.02,200.62,201.02,19816.0,192.9015,193.1417,192.7574,193.1417,19816.0
2021-05-25 11:15:00,200.99,200.99,200.7,200.7,8937.0,193.1129,193.1129,192.8343,192.8343,8937.0
2021-05-25 11:20:00,200.71,200.72,200.35,200.41,14277.0,192.8439,192.8535,192.498,192.5556,14277.0
2021-05-25 11:25:00,200.43,200.57,200.26,200.39,8340.0,192.5749,192.7094,192.4115,192.5364,8340.0
2021-05-25 11:30:00,200.39,200.7,200.38,200.61,13246.0,192.5364,192.8343,192.5268,192.7478,13246.0
2021-05-25 11:35:00,200.61,200.66,200.37,200.4,13565.0,192.7478,192.7959,192.5172,192.546,13565.0
2021-05-25 11:40:00,200.37,200.39,200.18,200.24,13501.0,192.5172,192.5364,192.3347,192.3923,13501.0
2021-05-25 11:45:00,200.23,200.5,200.21,200.35,10258.0,192.3827,192.6421,192.3635,192.498,10258.0
2021-05-25 11:50:00,200.37,200.37,199.93,200.0,34723.0,192.5172,192.5172,192.0945,192.1617,34723.0
2021-05-25 11:55:00,200.0,200.1,199.83,199.9,35889.0,192.1617,192.2578,191.9984,192.0656,35889.0
2021-05-25 12:00:00,199.87,199.92,199.53,199.53,22253.0,192.0368,192.0849,191.7101,191.7101,22253.0
2021-05-25 12:05:00,199.51,199.84,199.4,199.76,15787.0,191.6909,192.008,191.5852,191.9311,15787.0
2021-05-25 12:10:00,199.78,199.99,199.72,199.94,10167.0,191.9503,192.1521,191.8927,192.1041,10167.0
2021-05-25 12:15:00,199.97,200.12,199.96,200.1,10720.0,192.1329,192.277,192.1233,192.2578,10720.0
2021-05-25 12:20:00,200.11,200.11,199.95,200.05,13151.0,192.2674,192.2674,192.1137,192.2098,13151.0
2021-05-25 12:25:00,200.05,200.05,199.93,199.96,10601.0,192.2098,192.2098,192.0945,192.1233,10601.0
2021-05-25 12:30:00,199.95,200.16,199.95,200.05,15144.0,192.1137,192.3154,192.1137,192.2098,15144.0
2021-05-25 12:35:00,200.03,200.25,199.96,200.25,13264.0,192.1905,192.4019,192.1233,192.4019,13264.0
2021-05-25 12:40:00,200.28,200.43,200.2,200.43,20144.0,192.4307,192.5749,192.3539,192.5749,20144.0
2021-05-25 12:45:00,200.43,200.55,200.32,200.35,21174.0,192.5749,192.6902,192.4692,192.498,21174.0
2021-05-25 12:50:00,200.34,200.35,200.19,200.25,10244.0,192.4884,192.498,192.3443,192.4019,10244.0
2021-05-25 12:55:00,200.22,200.28,200.1,200.1,9978.0,192.3731,192.4307,192.2578,192.2578,9978.0
2021-05-25 13:00:00,200.07,200.08,199.6,199.86,15671.0,192.229,192.2386,191.7774,192.0272,15671.0
2021-05-25 13:05:00,199.81,199.97,199.65,199.7,15262.0,191.9792,192.1329,191.8254,191.8735,15262.0
2021-05-25 13:10:00,199.65,200.04,199.52,200.04,25098.0,191.8254,192.2001,191.7005,192.2001,25098.0
2021-05-25 13:15:00,200.08,200.17,200.0,200.16,19900.0,192.2386,192.3251,192.1617,192.3154,19900.0
2021-05-25 13:20:00,200.17,200.32,200.08,200.3,15530.0,192.3251,192.4692,192.2386,192.45,15530.0
2021-05-25 13:25:00,200.24,200.32,200.05,200.13,14264.0,192.3923,192.4692,192.2098,192.2866,14264.0
2021-05-25 13:30:00,200.1,200.12,200.01,200.1,10911.0,192.2578,192.277,192.1713,192.2578,10911.0
2021-05-25 13:35:00,200.14,200.19,199.99,199.99,14789.0,192.2962,192.3443,192.1521,192.1521,14789.0
2021-05-25 13:40:00,199.97,199.97,199.7,199.93,8726.0,192.1329,192.1329,191.8735,192.0945,8726.0
2021-05-25 13:45:00,199.93,199.94,199.64,199.68,9242.0,192.0945,192.1041,191.8158,191.8543,9242.0
2021-05-25 13:50:00,199.66,199.77,199.59,199.6,7325.0,191.835,191.9407,191.7678,191.7774,7325.0
2021-05-25 13:55:00,199.63,199.7,199.43,199.52,11012.0,191.8062,191.8735,191.6141,191.7005,11012.0
2021-05-25 14:00:00,199.55,199.55,199.31,199.33,24436.0,191.7294,191.7294,191.4988,191.518,24436.0
2021-05-25 14:05:00,199.29,199.51,199.29,199.43,10374.0,191.4795,191.6909,191.4795,191.6141,10374.0
2021-05-25 14:10:00,199.37,199.42,199.3,199.31,11271.0,191.5564,191.6044,191.4892,191.4988,11271.0
2021-05-25 14:15:00,199.32,199.44,199.28,199.32,12814.0,191.5084,191.6237,191.4699,191.5084,12814.0
2021-05-25 14:20:00,199.34,199.37,199.26,199.31,10703.0,191.5276,191.5564,191.4507,191.4988,10703.0
2021-05-25 14:25:00,199.29,199.42,199.26,199.36,12042.0,191.4795,191.6044,191.4507,191.5468,12042.0
2021-05-25 14:30:00,199.34,199.58,199.26,199.57,11934.0,191.5276,191.7582,191.4507,191.7486,11934.0
2021-05-25 14:35:00,199.52,199.55,199.41,199.53,13703.0,191.7005,191.7294,191.5948,191.7101,13703.0
2021-05-25 14:40:00,199.54,199.88,199.54,199.84,14443.0,191.7197,192.0464,191.7197,192.008,14443.0
2021-05-25 14:45:00,199.84,199.84,199.62,199.66,16108.0,192.008,192.008,191.7966,191.835,16108.0
2021-05-25 14:50:00,199.65,199.73,199.46,199.61,15378.0,191.8254,191.9023,191.6429,191.787,15378.0
2021-05-25 14:55:00,199.62,199.8,199.61,199.76,12636.0,191.7966,191.9696,191.787,191.9311,12636.0
2021-05-25 15:00:00,199.73,199.73,199.5,199.69,12324.0,191.9023,191.9023,191.6813,191.8639,12324.0
2021-05-25 15:05:00,199.7,199.78,199.52,199.58,11614.0,191.8735,191.9503,191.7005,191.7582,11614.0
2021-05-25 15:10:00,199.6,199.63,199.45,199.45,12745.0,191.7774,191.8062,191.6333,191.6333,12745.0
2021-05-25 15:15:00,199.46,199.53,199.27,199.32,13712.0,191.6429,191.7101,191.4603,191.5084,13712.0
2021-05-25 15:20:00,199.3,199.61,199.29,199.61,13733.0,191.4892,191.787,191.4795,191.787,13733.0
2021-05-25 15:25:00,199.62,199.66,199.41,199.49,17310.0,191.7966,191.835,191.5948,191.6717,17310.0
2021-05-25 15:30:00,199.48,199.53,199.32,199.41,20639.0,191.6621,191.7101,191.5084,191.5948,20639.0
2021-05-25 15:35:00,199.4,199.46,199.32,199.46,23017.0,191.5852,191.6429,191.5084,191.6429,23017.0
2021-05-25 15:40:00,199.43,199.64,199.34,199.34,36200.0,191.6141,191.8158,191.5276,191.5276,36200.0
2021-05-25 15:45:00,199.36,199.56,199.24,199.56,34554.0,191.5468,191.739,191.4315,191.739,34554.0
2021-05-25 15:50:00,199.47,199.48,199.19,199.28,42493.0,191.6525,191.6621,191.3835,191.4699,42493.0
2021-05-25 15:55:00,199.3,199.51,199.14,199.23,109359.0,191.4892,191.6909,191.3354,191.4219,109359.0
2021-05-26 09:30:00,199.23,199.79,199.12,199.18,43533.0,191.4219,191.9599,191.3162,191.3739,43533.0
2021-05-26 09:35:00,199.34,199.66,198.45,198.91,35229.0,191.5276,191.835,190.6725,191.1144,35229.0
2021-05-26 09:40:00,198.91,199.63,198.83,199.02,17953.0,191.1144,191.8062,191.0376,191.2201,17953.0
2021-05-26 09:45:00,199.14,199.15,198.44,198.44,25276.0,191.3354,191.345,190.6629,190.6629,25276.0
2021-05-26 09:50:00,198.34,198.63,198.25,198.57,23759.0,190.5668,190.8454,190.4803,190.7878,23759.0
2021-05-26 09:55:00,198.55,198.61,198.27,198.42,13073.0,190.7685,190.8262,190.4995,190.6436,13073.0
2021-05-26 10:00:00,198.42,199.0,198.41,198.87,13790.0,190.6436,191.2009,190.634,191.076,13790.0
2021-05-26 10:05:00,198.88,199.49,198.8,199.43,26149.0,191.0856,191.6717,191.0087,191.6141,26149.0
2021-05-26 10:10:00,199.41,199.42,199.1,199.21,13190.0,191.5948,191.6044,191.297,191.4027,13190.0
2021-05-26 10:15:00,199.21,199.41,199.18,199.34,13611.0,191.4027,191.5948,191.3739,191.5276,13611.0
2021-05-26 10:20:00,199.34,199.63,199.14,199.63,10555.0,191.5276,191.8062,191.3354,191.8062,10555.0
2021-05-26 10:25:00,199.62,199.84,199.51,199.8,19516.0,191.7966,192.008,191.6909,191.9696,19516.0
2021-05-26 10:30:00,199.77,199.96,199.62,199.62,13186.0,191.9407,192.1233,191.7966,191.7966,13186.0
2021-05-26 10:35:00,199.65,199.65,199.41,199.41,11351.0,191.8254,191.8254,191.5948,191.5948,11351.0
2021-05-26 10:40:00,199.38,199.58,199.35,199.5,12156.0,191.566,191.7582,191.5372,191.6813,12156.0
2021-05-26 10:45:00,199.47,199.49,199.39,199.45,7122.0,191.6525,191.6717,191.5756,191.6333,7122.0
2021-05-26 10:50:00,199.44,199.52,199.26,199.51,12085.0,191.6237,191.7005,191.4507,191.6909,12085.0
2021-05-26 10:55:00,199.53,199.74,199.47,199.61,21046.0,191.7101,191.9119,191.6525,191.787,21046.0
2021-05-26 11:00:00,199.61,199.92,199.61,199.86,11212.0,191.787,192.0849,191.787,192.0272,11212.0
2021-05-26 11:05:00,199.85,199.92,199.79,199.86,12000.0,192.0176,192.0849,191.9599,192.0272,12000.0
2021-05-26 11:10:00,199.85,200.15,199.82,200.05,24274.0,192.0176,192.3058,191.9888,192.2098,24274.0
2021-05-26 11:15:00,200.02,200.15,199.93,199.98,13117.0,192.1809,192.3058,192.0945,192.1425,13117.0
2021-05-26 11:20:00,199.94,200.07,199.92,200.04,7770.0,192.1041,192.229,192.0849,192.2001,7770.0
2021-05-26 11:25:00,200.04,200.37,200.04,200.16,13670.0,192.2001,192.5172,192.2001,192.3154,13670.0
2021-05-26 11:30:00,200.18,200.34,200.15,200.25,15869.0,192.3347,192.4884,192.3058,192.4019,15869.0
2021-05-26 11:35:00,200.26,200.29,200.07,200.1,12441.0,192.4115,192.4404,192.229,192.2578,12441.0
2021-05-26 11:40:00,200.12,200.13,200.0,200.12,12158.0,192.277,192.2866,192.1617,192.277,12158.0
2021-05-26 11:45:00,200.12,200.19,200.07,200.16,39111.0,192.277,192.3443,192.229,192.3154,39111.0
2021-05-26 11:50:00,200.17,200.24,199.9,200.07,47068.0,192.3251,192.3923,192.0656,192.229,47068.0
2021-05-26 11:55:00,200.08,200.12,199.97,199.99,5604.0,192.2386,192.277,192.1329,192.1521,5604.0
2021-05-26 12:00:00,199.98,200.2,199.96,200.1,59070.0,192.1425,192.3539,192.1233,192.2578,59070.0
2021-05-26 12:05:00,200.08,200.1,199.88,199.88,6408.0,192.2386,192.2578,192.0464,192.0464,6408.0
2021-05-26 12:10:00,199.87,199.91,199.69,199.72,7549.0,192.0368,192.0752,191.8639,191.8927,7549.0
2021-05-26 12:15:00,199.72,199.73,199.61,199.68,9110.0,191.8927,191.9023,191.787,191.8543,9110.0
2021-05-26 12:20:00,199.65,199.79,199.63,199.74,10257.0,191.8254,191.9599,191.8062,191.9119,10257.0
2021-05-26 12:25:00,199.74,199.9,199.69,199.88,10695.0,191.9119,192.0656,191.8639,192.0464,10695.0
2021-05-26 12:30:00,199.9,200.15,199.9,200.15,13689.0,192.0656,192.3058,192.0656,192.3058,13689.0
2021-05-26 12:35:00,200.15,200.62,200.15,200.62,39607.0,192.3058,192.7574,192.3058,192.7574,39607.0
2021-05-26 12:40:00,200.64,201.37,200.6,201.32,57891.0,192.7766,193.478,192.7382,193.43,57891.0
2021-05-26 12:45:00,201.35,201.86,201.35,201.78,103036.0,193.4588,193.9488,193.4588,193.872,103036.0
2021-05-26 12:50:00,201.8,202.21,201.73,202.11,43105.0,193.8912,194.2851,193.8239,194.189,43105.0
2021-05-26 12:55:00,202.1,202.24,201.71,202.16,46220.0,194.1794,194.3139,193.8047,194.2371,46220.0
2021-05-26 13:00:00,202.14,202.44,202.14,202.35,52307.0,194.2178,194.5061,194.2178,194.4196,52307.0
2021-05-26 13:05:00,202.37,202.39,202.12,202.17,25583.0,194.4388,194.458,194.1986,194.2467,25583.0
2021-05-26 13:10:00,202.12,202.19,201.72,201.98,22513.0,194.1986,194.2659,193.8143,194.0641,22513.0
2021-05-26 13:15:00,202.02,202.02,201.71,201.72,11298.0,194.1025,194.1025,193.8047,193.8143,11298.0
2021-05-26 13:20:00,201.7,201.73,201.52,201.65,8880.0,193.7951,193.8239,193.6221,193.7471,8880.0
2021-05-26 13:25:00,201.68,201.87,201.65,201.87,14429.0,193.7759,193.9584,193.7471,193.9584,14429.0
2021-05-26 13:30:00,201.84,201.84,201.33,201.59,30703.0,193.9296,193.9296,193.4396,193.6894,30703.0
2021-05-26 13:35:00,201.65,201.87,201.6,201.81,14552.0,193.7471,193.9584,193.699,193.9008,14552.0
2021-05-26 13:40:00,201.81,201.84,201.39,201.39,11073.0,193.9008,193.9296,193.4972,193.4972,11073.0
2021-05-26 13:45:00,201.4,201.53,201.36,201.46,11629.0,193.5068,193.6318,193.4684,193.5645,11629.0
2021-05-26 13:50:00,201.45,201.73,201.45,201.55,16263.0,193.5549,193.8239,193.5549,193.651,16263.0
2021-05-26 13:55:00,201.56,201.61,201.27,201.37,8748.0,193.6606,193.7086,193.3819,193.478,8748.0
2021-05-26 14:00:00,201.37,201.39,201.16,201.22,10287.0,193.478,193.4972,193.2763,193.3339,10287.0
2021-05-26 14:05:00,201.21,201.55,201.18,201.55,12247.0,193.3243,193.651,193.2955,193.651,12247.0
2021-05-26 14:10:00,201.56,201.65,201.44,201.44,8618.0,193.6606,193.7471,193.5453,193.5453,8618.0
2021-05-26 14:15:00,201.44,201.54,201.27,201.54,12892.0,193.5453,193.6414,193.3819,193.6414,12892.0
2021-05-26 14:20:00,201.54,201.69,201.54,201.69,12521.0,193.6414,193.7855,193.6414,193.7855,12521.0
2021-05-26 14:25:00,201.69,201.73,201.61,201.61,13033.0,193.7855,193.8239,193.7086,193.7086,13033.0
2021-05-26 14:30:00,201.62,201.67,201.38,201.43,10359.0,193.7182,193.7663,193.4876,193.5357,10359.0
2021-05-26 14:35:00,201.42,201.53,201.37,201.4,20183.0,193.5261,193.6318,193.478,193.5068,20183.0
2021-05-26 14:40:00,201.42,201.6,201.39,201.53,11122.0,193.5261,193.699,193.4972,193.6318,11122.0
2021-05-26 14:45:00,201.56,201.69,201.54,201.66,10554.0,193.6606,193.7855,193.6414,193.7567,10554.0
2021-05-26 14:50:00,201.69,201.69,201.48,201.5,15054.0,193.7855,193.7855,193.5837,193.6029,15054.0
2021-05-26 14:55:00,201.48,201.61,201.36,201.6,18058.0,193.5837,193.7086,193.4684,193.699,18058.0
2021-05-26 15:00:00,201.59,201.59,201.23,201.36,10409.0,193.6894,193.6894,193.3435,193.4684,10409.0
2021-05-26 15:05:00,201.36,201.53,201.36,201.48,8291.0,193.4684,193.6318,193.4684,193.5837,8291.0
2021-05-26 15:10:00,201.44,201.62,201.39,201.57,12422.0,193.5453,193.7182,193.4972,193.6702,12422.0
2021-05-26 15:15:00,201.51,201.65,201.44,201.49,14534.0,193.6125,193.7471,193.5453,193.5933,14534.0
2021-05-26 15:20:00,201.48,201.5,201.39,201.48,13123.0,193.5837,193.6029,193.4972,193.5837,13123.0
2021-05-26 15:25:00,201.48,201.48,201.25,201.25,13944.0,193.5837,193.5837,193.3627,193.3627,13944.0
2021-05-26 15:30:00,201.21,201.21,200.92,201.1,16797.0,193.3243,193.3243,193.0457,193.2186,16797.0
2021-05-26 15:35:00,201.09,201.11,200.84,200.91,28913.0,193.209,193.2282,192.9688,193.0361,28913.0
2021-05-26 15:40:00,200.93,201.19,200.93,201.02,18083.0,193.0553,193.3051,193.0553,193.1417,18083.0
2021-05-26 15:45:00,201.01,201.04,200.9,201.0,26361.0,193.1321,193.161,193.0264,193.1225,26361.0
2021-05-26 15:50:00,200.98,201.13,200.95,201.09,33377.0,193.1033,193.2474,193.0745,193.209,33377.0
2021-05-26 15:55:00,201.07,201.09,200.92,201.0,94657.0,193.1898,193.209,193.0457,193.1225,94657.0
2021-05-27 09:30:00,200.65,201.0,199.63,200.5,66143.0,192.7862,193.1225,191.8062,192.6421,66143.0
2021-05-27 09:35:00,200.48,201.38,200.43,200.89,21848.0,192.6229,193.4876,192.5749,193.0168,21848.0
2021-05-27 09:40:00,200.89,201.26,200.69,200.78,30194.0,193.0168,193.3723,192.8247,192.9111,30194.0
2021-05-27 09:45:00,200.83,200.87,200.13,200.16,26486.0,192.9592,192.9976,192.2866,192.3154,26486.0
2021-05-27 09:50:00,200.14,200.14,199.65,199.77,26669.0,192.2962,192.2962,191.8254,191.9407,26669.0
2021-05-27 09:55:00,199.77,199.77,199.09,199.14,38849.0,191.9407,191.9407,191.2874,191.3354,38849.0
2021-05-27 10:00:00,199.18,199.44,199.07,199.08,25558.0,191.3739,191.6237,191.2682,191.2778,25558.0
2021-05-27 10:05:00,199.09,199.66,199.07,199.47,16067.0,191.2874,191.835,191.2682,191.6525,16067.0
2021-05-27 10:10:00,199.53,200.35,199.41,200.32,22363.0,191.7101,192.498,191.5948,192.4692,22363.0
2021-05-27 10:15:00,200.32,200.53,200.23,200.25,20208.0,192.4692,192.6709,192.3827,192.4019,20208.0
2021-05-27 10:20:00,200.25,200.3,199.92,199.97,10512.0,192.4019,192.45,192.0849,192.1329,10512.0
2021-05-27 10:25:00,199.97,200.0,199.58,199.93,19354.0,192.1329,192.1617,191.7582,192.0945,19354.0
2021-05-27 10:30:00,199.85,200.06,199.43,199.43,13221.0,192.0176,192.2194,191.6141,191.6141,13221.0
2021-05-27 10:35:00,199.39,199.59,199.26,199.59,17505.0,191.5756,191.7678,191.4507,191.7678,17505.0
2021-05-27 10:40:00,199.55,199.67,199.46,199.56,11624.0,191.7294,191.8446,191.6429,191.739,11624.0
2021-05-27 10:45:00,199.59,199.63,199.38,199.44,14604.0,191.7678,191.8062,191.566,191.6237,14604.0
2021-05-27 10:50:00,199.45,199.45,199.08,199.36,41421.0,191.6333,191.6333,191.2778,191.5468,41421.0
2021-05-27 10:55:00,199.38,199.46,199.17,199.21,14667.0,191.566,191.6429,191.3642,191.4027,14667.0
2021-05-27 11:00:00,199.2,199.23,199.08,199.08,17680.0,191.3931,191.4219,191.2778,191.2778,17680.0
2021-05-27 11:05:00,199.1,199.1,198.59,198.59,15807.0,191.297,191.297,190.807,190.807,15807.0
2021-05-27 11:10:00,198.62,198.64,198.26,198.38,17081.0,190.8358,190.855,190.4899,190.6052,17081.0
2021-05-27 11:15:00,198.39,198.81,198.36,198.64,18937.0,190.6148,191.0184,190.586,190.855,18937.0
2021-05-27 11:20:00,198.6,198.64,197.76,197.83,26206.0,190.8166,190.855,190.0095,190.0768,26206.0
2021-05-27 11:25:00,197.82,198.08,197.77,197.86,25436.0,190.0672,190.317,190.0191,190.1056,25436.0
2021-05-27 11:30:00,197.84,197.84,197.45,197.83,22757.0,190.0864,190.0864,189.7117,190.0768,22757.0
2021-05-27 11:35:00,197.8,198.13,197.78,198.03,27829.0,190.0479,190.365,190.0287,190.2689,27829.0
2021-05-27 11:40:00,198.01,198.35,197.96,198.25,26792.0,190.2497,190.5764,190.2017,190.4803,26792.0
2021-05-27 11:45:00,198.28,198.28,197.84,197.87,33045.0,190.5091,190.5091,190.0864,190.1152,33045.0
2021-05-27 11:50:00,197.82,197.89,197.63,197.76,25737.0,190.0672,190.1344,189.8846,190.0095,25737.0
2021-05-27 11:55:00,197.78,197.95,197.75,197.92,21606.0,190.0287,190.1921,189.9999,190.1632,21606.0
2021-05-27 12:00:00,197.9,197.99,197.57,197.63,17607.0,190.144,190.2305,189.827,189.8846,17607.0
2021-05-27 12:05:00,197.59,198.0,195.5,197.78,255607.0,189.8462,190.2401,187.8381,190.0287,255607.0
2021-05-27 12:10:00,197.78,198.17,197.52,198.17,24921.0,190.0287,190.4034,189.7789,190.4034,24921.0
2021-05-27 12:15:00,198.2,198.46,198.13,198.25,23152.0,190.4323,190.6821,190.365,190.4803,23152.0
2021-05-27 12:20:00,198.23,198.55,198.22,198.31,18567.0,190.4611,190.7685,190.4515,190.538,18567.0
2021-05-27 12:25:00,198.28,198.32,198.07,198.14,17640.0,190.5091,190.5476,190.3074,190.3746,17640.0
2021-05-27 12:30:00,198.11,198.4,198.11,198.24,14871.0,190.3458,190.6244,190.3458,190.4707,14871.0
2021-05-27 12:35:00,198.24,198.24,197.55,197.55,35909.0,190.4707,190.4707,189.8077,189.8077,35909.0
2021-05-27 12:40:00,197.54,197.85,197.46,197.85,22395.0,189.7981,190.096,189.7213,190.096,22395.0
2021-05-27 12:45:00,197.81,197.84,197.57,197.59,10032.0,190.0575,190.0864,189.827,189.8462,10032.0
2021-05-27 12:50:00,197.6,197.63,197.41,197.56,17779.0,189.8558,189.8846,189.6732,189.8173,17779.0
2021-05-27 12:55:00,197.56,197.72,197.48,197.49,14196.0,189.8173,189.9711,189.7405,189.7501,14196.0
2021-05-27 13:00:00,197.52,197.84,197.52,197.58,15190.0,189.7789,190.0864,189.7789,189.8366,15190.0
2021-05-27 13:05:00,197.59,197.65,197.48,197.62,21129.0,189.8462,189.9038,189.7405,189.875,21129.0
2021-05-27 13:10:00,197.63,197.65,197.48,197.48,17266.0,189.8846,189.9038,189.7405,189.7405,17266.0
2021-05-27 13:15:00,197.45,197.7,197.32,197.64,17683.0,189.7117,189.9519,189.5867,189.8942,17683.0
2021-05-27 13:20:00,197.62,197.77,197.52,197.62,17565.0,189.875,190.0191,189.7789,189.875,17565.0
2021-05-27 13:25:00,197.63,197.78,197.39,197.77,14976.0,189.8846,190.0287,189.654,190.0191,14976.0
2021-05-27 13:30:00,197.78,197.85,197.62,197.79,15866.0,190.0287,190.096,189.875,190.0383,15866.0
2021-05-27 13:35:00,197.84,197.95,197.62,197.75,17865.0,190.0864,190.1921,189.875,189.9999,17865.0
2021-05-27 13:40:00,197.76,197.84,197.6,197.71,14500.0,190.0095,190.0864,189.8558,189.9615,14500.0
2021-05-27 13:45:00,197.71,197.74,197.36,197.58,19306.0,189.9615,189.9903,189.6252,189.8366,19306.0
2021-05-27 13:50:00,197.59,197.89,197.58,197.82,17684.0,189.8462,190.1344,189.8366,190.0672,17684.0
2021-05-27 13:55:00,197.77,197.89,197.66,197.68,12261.0,190.0191,190.1344,189.9134,189.9326,12261.0
2021-05-27 14:00:00,197.69,197.96,197.69,197.95,22848.0,189.9422,190.2017,189.9422,190.1921,22848.0
2021-05-27 14:05:00,197.97,198.0,197.74,197.99,32387.0,190.2113,190.2401,189.9903,190.2305,32387.0
2021-05-27 14:10:00,198.03,198.09,197.84,198.01,18807.0,190.2689,190.3266,190.0864,190.2497,18807.0
2021-05-27 14:15:00,197.99,198.18,197.95,198.14,20325.0,190.2305,190.413,190.1921,190.3746,20325.0
2021-05-27 14:20:00,198.18,198.19,198.06,198.16,15732.0,190.413,190.4227,190.2977,190.3938,15732.0
2021-05-27 14:25:00,198.15,198.41,198.12,198.41,19010.0,190.3842,190.634,190.3554,190.634,19010.0
2021-05-27 14:30:00,198.45,198.63,198.35,198.58,50944.0,190.6725,190.8454,190.5764,190.7974,50944.0
2021-05-27 14:35:00,198.58,198.63,198.25,198.42,20047.0,190.7974,190.8454,190.4803,190.6436,20047.0
2021-05-27 14:40:00,198.47,198.79,198.45,198.78,24042.0,190.6917,190.9991,190.6725,190.9895,24042.0
2021-05-27 14:45:00,198.79,199.0,198.71,198.77,42426.0,190.9991,191.2009,190.9223,190.9799,42426.0
2021-05-27 14:50:00,198.79,199.07,198.77,199.07,21561.0,190.9991,191.2682,190.9799,191.2682,21561.0
2021-05-27 14:55:00,199.06,199.5,199.0,199.46,50405.0,191.2586,191.6813,191.2009,191.6429,50405.0
2021-05-27 15:00:00,199.45,199.52,199.02,199.34,30579.0,191.6333,191.7005,191.2201,191.5276,30579.0
2021-05-27 15:05:00,199.34,199.35,198.86,198.86,27992.0,191.5276,191.5372,191.0664,191.0664,27992.0
2021-05-27 15:10:00,198.87,199.31,198.81,199.28,29830.0,191.076,191.4988,191.0184,191.4699,29830.0
2021-05-27 15:15:00,199.28,199.44,199.16,199.16,36141.0,191.4699,191.6237,191.3546,191.3546,36141.0
2021-05-27 15:20:00,199.16,199.21,198.85,199.0,31679.0,191.3546,191.4027,191.0568,191.2009,31679.0
2021-05-27 15:25:00,199.01,199.26,198.75,199.24,42947.0,191.2105,191.4507,190.9607,191.4315,42947.0
2021-05-27 15:30:00,199.26,199.47,199.04,199.25,73364.0,191.4507,191.6525,191.2393,191.4411,73364.0
2021-05-27 15:35:00,199.25,199.31,198.96,199.31,49739.0,191.4411,191.4988,191.1625,191.4988,49739.0
2021-05-27 15:40:00,199.3,199.31,198.81,198.83,89382.0,191.4892,191.4988,191.0184,191.0376,89382.0
2021-05-27 15:45:00,198.83,199.2,198.79,199.12,91607.0,191.0376,191.3931,190.9991,191.3162,91607.0
2021-05-27 15:50:00,199.08,199.24,198.79,199.22,113171.0,191.2778,191.4315,190.9991,191.4123,113171.0
2021-05-27 15:55:00,199.23,199.36,198.78,198.88,280988.0,191.4219,191.5468,190.9895,191.0856,280988.0
2021-05-28 09:30:00,199.12,199.88,198.53,199.58,93537.0,191.3162,192.0464,190.7493,191.7582,93537.0
2021-05-28 09:35:00,199.73,200.74,199.68,200.57,20136.0,191.9023,192.8727,191.8543,192.7094,20136.0
2021-05-28 09:40:00,200.63,200.95,200.5,200.83,38903.0,192.767,193.0745,192.6421,192.9592,38903.0
2021-05-28 09:45:00,200.8,201.5,200.77,200.86,14987.0,192.9304,193.6029,192.9015,192.988,14987.0
2021-05-28 09:50:00,200.86,201.48,200.77,201.39,20869.0,192.988,193.5837,192.9015,193.4972,20869.0
2021-05-28 09:55:00,201.44,201.74,201.3,201.59,32038.0,193.5453,193.8335,193.4108,193.6894,32038.0
2021-05-28 10:00:00,201.56,201.78,201.4,201.77,19325.0,193.6606,193.872,193.5068,193.8623,19325.0
2021-05-28 10:05:00,201.8,202.26,201.75,202.23,35905.0,193.8912,194.3331,193.8431,194.3043,35905.0
2021-05-28 10:10:00,202.24,202.26,201.8,202.02,16900.0,194.3139,194.3331,193.8912,194.1025,16900.0
2021-05-28 10:15:00,202.01,202.28,201.67,201.71,17954.0,194.0929,194.3524,193.7663,193.8047,17954.0
2021-05-28 10:20:00,201.69,201.93,201.45,201.9,10611.0,193.7855,194.0161,193.5549,193.9873,10611.0
2021-05-28 10:25:00,201.88,201.91,201.56,201.63,11181.0,193.968,193.9969,193.6606,193.7278,11181.0
2021-05-28 10:30:00,201.64,201.74,201.54,201.6,7506.0,193.7374,193.8335,193.6414,193.699,7506.0
2021-05-28 10:35:00,201.6,201.61,201.35,201.45,6459.0,193.699,193.7086,193.4588,193.5549,6459.0
2021-05-28 10:40:00,201.47,201.83,201.46,201.78,11993.0,193.5741,193.92,193.5645,193.872,11993.0
2021-05-28 10:45:00,201.76,201.76,201.31,201.34,18880.0,193.8527,193.8527,193.4204,193.4492,18880.0
2021-05-28 10:50:00,201.3,201.38,201.05,201.05,13003.0,193.4108,193.4876,193.1706,193.1706,13003.0
2021-05-28 10:55:00,201.0,201.0,200.81,200.9,12099.0,193.1225,193.1225,192.94,193.0264,12099.0
2021-05-28 11:00:00,200.9,201.09,200.66,201.09,13946.0,193.0264,193.209,192.7959,193.209,13946.0
2021-05-28 11:05:00,201.14,201.24,200.84,200.84,11551.0,193.257,193.3531,192.9688,192.9688,11551.0
2021-05-28 11:10:00,200.9,200.91,200.56,200.56,43318.0,193.0264,193.0361,192.6998,192.6998,43318.0
2021-05-28 11:15:00,200.53,200.65,200.45,200.65,11836.0,192.6709,192.7862,192.5941,192.7862,11836.0
2021-05-28 11:20:00,200.59,200.65,200.38,200.65,7216.0,192.7286,192.7862,192.5268,192.7862,7216.0
2021-05-28 11:25:00,200.66,200.78,200.26,200.29,21593.0,192.7959,192.9111,192.4115,192.4404,21593.0
2021-05-28 11:30:00,200.35,200.8,200.35,200.6,10617.0,192.498,192.9304,192.498,192.7382,10617.0
2021-05-28 11:35:00,200.57,200.93,200.57,200.71,10410.0,192.7094,193.0553,192.7094,192.8439,10410.0
2021-05-28 11:40:00,200.67,200.7,200.2,200.32,16066.0,192.8055,192.8343,192.3539,192.4692,16066.0
2021-05-28 11:45:00,200.34,200.45,200.12,200.45,13622.0,192.4884,192.5941,192.277,192.5941,13622.0
2021-05-28 11:50:00,200.42,200.49,200.35,200.41,12708.0,192.5653,192.6325,192.498,192.5556,12708.0
2021-05-28 11:55:00,200.41,200.53,200.26,200.28,8009.0,192.5556,192.6709,192.4115,192.4307,8009.0
2021-05-28 12:00:00,200.28,200.37,200.17,200.29,8108.0,192.4307,192.5172,192.3251,192.4404,8108.0
2021-05-28 12:05:00,200.34,200.56,200.31,200.48,9216.0,192.4884,192.6998,192.4596,192.6229,9216.0
2021-05-28 12:10:00,200.48,200.51,200.35,200.5,7915.0,192.6229,192.6517,192.498,192.6421,7915.0
2021-05-28 12:15:00,200.49,200.53,200.28,200.3,12461.0,192.6325,192.6709,192.4307,192.45,12461.0
2021-05-28 12:20:00,200.32,200.4,200.26,200.4,7744.0,192.4692,192.546,192.4115,192.546,7744.0
2021-05-28 12:25:00,200.38,200.49,200.32,200.47,9661.0,192.5268,192.6325,192.4692,192.6133,9661.0
2021-05-28 12:30:00,200.48,200.57,200.35,200.44,11723.0,192.6229,192.7094,192.498,192.5845,11723.0
2021-05-28 12:35:00,200.42,200.86,200.37,200.83,20621.0,192.5653,192.988,192.5172,192.9592,20621.0
2021-05-28 12:40:00,200.84,200.84,200.19,200.2,7172.0,192.9688,192.9688,192.3443,192.3539,7172.0
2021-05-28 12:45:00,200.18,200.19,199.94,200.05,10110.0,192.3347,192.3443,192.1041,192.2098,10110.0
2021-05-28 12:50:00,200.03,200.19,199.95,200.03,10761.0,192.1905,192.3443,192.1137,192.1905,10761.0
2021-05-28 12:55:00,200.02,200.13,199.93,200.13,7195.0,192.1809,192.2866,192.0945,192.2866,7195.0
2021-05-28 13:00:00,200.15,200.18,199.93,200.05,9541.0,192.3058,192.3347,192.0945,192.2098,9541.0
2021-05-28 13:05:00,200.05,200.06,199.83,199.9,5493.0,192.2098,192.2194,191.9984,192.0656,5493.0
2021-05-28 13:10:00,199.9,199.93,199.78,199.81,5093.0,192.0656,192.0945,191.9503,191.9792,5093.0
2021-05-28 13:15:00,199.8,199.8,199.45,199.47,14336.0,191.9696,191.9696,191.6333,191.6525,14336.0
2021-05-28 13:20:00,199.46,199.54,199.37,199.41,12661.0,191.6429,191.7197,191.5564,191.5948,12661.0
2021-05-28 13:25:00,199.4,199.52,199.24,199.35,11681.0,191.5852,191.7005,191.4315,191.5372,11681.0
2021-05-28 13:30:00,199.3,199.63,199.28,199.63,12932.0,191.4892,191.8062,191.4699,191.8062,12932.0
2021-05-28 13:35:00,199.68,200.04,199.67,199.94,15121.0,191.8543,192.2001,191.8446,192.1041,15121.0
2021-05-28 13:40:00,199.93,200.09,199.85,199.88,16427.0,192.0945,192.2482,192.0176,192.0464,16427.0
2021-05-28 13:45:00,199.85,200.08,199.8,199.98,20295.0,192.0176,192.2386,191.9696,192.1425,20295.0
2021-05-28 13:50:00,199.98,200.1,199.88,199.88,12707.0,192.1425,192.2578,192.0464,192.0464,12707.0
2021-05-28 13:55:00,199.85,200.0,199.8,199.89,17103.0,192.0176,192.1617,191.9696,192.056,17103.0
2021-05-28 14:00:00,199.93,200.03,199.89,199.94,19238.0,192.0945,192.1905,192.056,192.1041,19238.0
2021-05-28 14:05:00,199.9,200.07,199.83,199.84,13849.0,192.0656,192.229,191.9984,192.008,13849.0
2021-05-28 14:10:00,199.82,199.91,199.77,199.81,14803.0,191.9888,192.0752,191.9407,191.9792,14803.0
2021-05-28 14:15:00,199.81,200.0,199.78,199.92,21870.0,191.9792,192.1617,191.9503,192.0849,21870.0
2021-05-28 14:20:00,199.95,200.17,199.88,200.17,13661.0,192.1137,192.3251,192.0464,192.3251,13661.0
2021-05-28 14:25:00,200.18,200.32,200.1,200.32,10597.0,192.3347,192.4692,192.2578,192.4692,10597.0
2021-05-28 14:30:00,200.27,200.27,199.91,200.02,9331.0,192.4211,192.4211,192.0752,192.1809,9331.0
2021-05-28 14:35:00,200.0,200.01,199.79,199.98,6986.0,192.1617,192.1713,191.9599,192.1425,6986.0
2021-05-28 14:40:00,199.99,200.21,199.95,200.19,5685.0,192.1521,192.3635,192.1137,192.3443,5685.0
2021-05-28 14:45:00,200.21,200.39,200.2,200.36,6415.0,192.3635,192.5364,192.3539,192.5076,6415.0
2021-05-28 14:50:00,200.36,200.39,200.22,200.24,8994.0,192.5076,192.5364,192.3731,192.3923,8994.0
2021-05-28 14:55:00,200.28,200.33,200.17,200.24,10708.0,192.4307,192.4788,192.3251,192.3923,10708.0
2021-05-28 15:00:00,200.27,200.31,199.94,199.99,6200.0,192.4211,192.4596,192.1041,192.1521,6200.0
2021-05-28 15:05:00,199.97,200.05,199.91,199.97,10489.0,192.1329,192.2098,192.0752,192.1329,10489.0
2021-05-28 15:10:00,199.95,200.02,199.79,199.95,12132.0,192.1137,192.1809,191.9599,192.1137,12132.0
2021-05-28 15:15:00,199.98,200.22,199.98,200.05,12162.0,192.1425,192.3731,192.1425,192.2098,12162.0
2021-05-28 15:20:00,200.05,200.17,199.99,200.11,10246.0,192.2098,192.3251,192.1521,192.2674,10246.0
2021-05-28 15:25:00,200.1,200.1,199.99,200.04,9143.0,192.2578,192.2578,192.1521,192.2001,9143.0
2021-05-28 15:30:00,200.06,200.13,199.91,200.01,20551.0,192.2194,192.2866,192.0752,192.1713,20551.0
2021-05-28 15:35:00,200.04,200.17,199.9,199.93,18304.0,192.2001,192.3251,192.0656,192.0945,18304.0
2021-05-28 15:40:00,199.92,199.94,199.69,199.75,21573.0,192.0849,192.1041,191.8639,191.9215,21573.0
2021-05-28 15:45:00,199.73,200.04,199.59,199.82,34026.0,191.9023,192.2001,191.7678,191.9888,34026.0
2021-05-28 15:50:00,199.83,200.11,199.83,200.05,33711.0,191.9984,192.2674,191.9984,192.2098,33711.0
2021-05-28 15:55:00,200.03,200.13,199.65,199.85,124519.0,192.1905,192.2866,191.8254,192.0176,124519.0
2021-06-01 09:30:00,200.32,200.89,197.52,197.75,156364.0,192.4692,193.0168,189.7789,189.9999,156364.0
2021-06-01 09:35:00,197.75,198.34,197.71,197.73,37164.0,189.9999,190.5668,189.9615,189.9807,37164.0
2021-06-01 09:40:00,197.65,197.71,196.83,196.98,40721.0,189.9038,189.9615,189.116,189.2601,40721.0
2021-06-01 09:45:00,197.08,197.56,196.68,197.15,44363.0,189.3562,189.8173,188.9718,189.4234,44363.0
2021-06-01 09:50:00,197.18,197.74,197.18,197.42,40890.0,189.4522,189.9903,189.4522,189.6828,40890.0
2021-06-01 09:55:00,197.38,197.68,197.27,197.29,34190.0,189.6444,189.9326,189.5387,189.5579,34190.0
2021-06-01 10:00:00,197.28,197.37,196.98,197.15,54607.0,189.5483,189.6348,189.2601,189.4234,54607.0
2021-06-01 10:05:00,197.17,197.76,196.94,197.71,47545.0,189.4426,190.0095,189.2216,189.9615,47545.0
2021-06-01 10:10:00,197.68,198.05,197.47,197.56,27313.0,189.9326,190.2881,189.7309,189.8173,27313.0
2021-06-01 10:15:00,197.55,198.0,197.46,197.77,22672.0,189.8077,190.2401,189.7213,190.0191,22672.0
2021-06-01 10:20:00,197.74,198.05,197.66,197.99,12045.0,189.9903,190.2881,189.9134,190.2305,12045.0
2021-06-01 10:25:00,197.99,198.06,197.7,197.75,25396.0,190.2305,190.2977,189.9519,189.9999,25396.0
2021-06-01 10:30:00,197.78,198.15,197.64,198.14,22591.0,190.0287,190.3842,189.8942,190.3746,22591.0
2021-06-01 10:35:00,198.21,198.26,198.05,198.05,9618.0,190.4419,190.4899,190.2881,190.2881,9618.0
2021-06-01 10:40:00,198.07,198.5,197.96,198.37,25828.0,190.3074,190.7205,190.2017,190.5956,25828.0
2021-06-01 10:45:00,198.34,198.35,198.09,198.15,12952.0,190.5668,190.5764,190.3266,190.3842,12952.0
2021-06-01 10:50:00,198.15,198.17,197.93,198.08,17728.0,190.3842,190.4034,190.1728,190.317,17728.0
2021-06-01 10:55:00,198.09,198.3,198.04,198.3,43033.0,190.3266,190.5283,190.2785,190.5283,43033.0
2021-06-01 11:00:00,198.34,198.61,198.34,198.6,21579.0,190.5668,190.8262,190.5668,190.8166,21579.0
2021-06-01 11:05:00,198.57,198.57,197.94,198.0,6605.0,190.7878,190.7878,190.1825,190.2401,6605.0
2021-06-01 11:10:00,197.98,198.3,197.97,198.17,9221.0,190.2209,190.5283,190.2113,190.4034,9221.0
2021-06-01 11:15:00,198.17,198.17,198.0,198.01,5285.0,190.4034,190.4034,190.2401,190.2497,5285.0
2021-06-01 11:20:00,198.01,198.34,198.01,198.29,5535.0,190.2497,190.5668,190.2497,190.5187,5535.0
2021-06-01 11:25:00,198.3,198.43,198.18,198.43,13681.0,190.5283,190.6532,190.413,190.6532,13681.0
2021-06-01 11:30:00,198.43,198.56,198.37,198.44,13110.0,190.6532,190.7782,190.5956,190.6629,13110.0
2021-06-01 11:35:00,198.45,198.57,198.44,198.57,8620.0,190.6725,190.7878,190.6629,190.7878,8620.0
2021-06-01 11:40:00,198.55,198.59,198.45,198.5,9606.0,190.7685,190.807,190.6725,190.7205,9606.0
2021-06-01 11:45:00,198.49,198.62,198.34,198.55,9781.0,190.7109,190.8358,190.5668,190.7685,9781.0
2021-06-01 11:50:00,198.49,198.58,198.44,198.56,9769.0,190.7109,190.7974,190.6629,190.7782,9769.0
2021-06-01 11:55:00,198.56,198.63,198.45,198.53,17675.0,190.7782,190.8454,190.6725,190.7493,17675.0
2021-06-01 12:00:00,198.54,198.66,198.47,198.66,37010.0,190.7589,190.8742,190.6917,190.8742,37010.0
2021-06-01 12:05:00,198.67,198.75,198.51,198.56,9905.0,190.8838,190.9607,190.7301,190.7782,9905.0
2021-06-01 12:10:00,198.55,198.65,198.54,198.65,11835.0,190.7685,190.8646,190.7589,190.8646,11835.0
2021-06-01 12:15:00,198.64,198.7,198.47,198.51,8208.0,190.855,190.9127,190.6917,190.7301,8208.0
2021-06-01 12:20:00,198.52,198.6,198.43,198.49,7736.0,190.7397,190.8166,190.6532,190.7109,7736.0
2021-06-01 12:25:00,198.48,198.63,198.41,198.5,11027.0,190.7013,190.8454,190.634,190.7205,11027.0
2021-06-01 12:30:00,198.52,198.72,198.51,198.67,13080.0,190.7397,190.9319,190.7301,190.8838,13080.0
2021-06-01 12:35:00,198.67,198.82,198.64,198.77,11618.0,190.8838,191.028,190.855,190.9799,11618.0
2021-06-01 12:40:00,198.74,199.12,198.73,199.12,13155.0,190.9511,191.3162,190.9415,191.3162,13155.0
2021-06-01 12:45:00,199.11,199.11,198.97,199.03,9308.0,191.3066,191.3066,191.1721,191.2297,9308.0
2021-06-01 12:50:00,199.03,199.04,198.75,198.75,8098.0,191.2297,191.2393,190.9607,190.9607,8098.0
2021-06-01 12:55:00,198.78,199.1,198.77,199.06,15758.0,190.9895,191.297,190.9799,191.2586,15758.0
2021-06-01 13:00:00,199.1,199.19,199.0,199.16,9671.0,191.297,191.3835,191.2009,191.3546,9671.0
2021-06-01 13:05:00,199.13,199.36,199.05,199.28,23409.0,191.3258,191.5468,191.2489,191.4699,23409.0
2021-06-01 13:10:00,199.28,199.39,199.21,199.27,19486.0,191.4699,191.5756,191.4027,191.4603,19486.0
2021-06-01 13:15:00,199.26,199.38,199.17,199.27,6221.0,191.4507,191.566,191.3642,191.4603,6221.0
2021-06-01 13:20:00,199.29,199.45,199.24,199.31,10852.0,191.4795,191.6333,191.4315,191.4988,10852.0
2021-06-01 13:25:00,199.23,199.3,199.14,199.15,8537.0,191.4219,191.4892,191.3354,191.345,8537.0
2021-06-01 13:30:00,199.14,199.27,199.08,199.2,16521.0,191.3354,191.4603,191.2778,191.3931,16521.0
2021-06-01 13:35:00,199.2,199.2,198.93,199.02,14944.0,191.3931,191.3931,191.1337,191.2201,14944.0
2021-06-01 13:40:00,198.98,199.06,198.83,198.84,11418.0,191.1817,191.2586,191.0376,191.0472,11418.0
2021-06-01 13:45:00,198.79,198.95,198.76,198.93,11736.0,190.9991,191.1529,190.9703,191.1337,11736.0
2021-06-01 13:50:00,198.9,199.02,198.79,198.84,6559.0,191.1048,191.2201,190.9991,191.0472,6559.0
2021-06-01 13:55:00,198.88,199.17,198.88,198.99,14823.0,191.0856,191.3642,191.0856,191.1913,14823.0
2021-06-01 14:00:00,198.97,199.19,198.94,199.17,7763.0,191.1721,191.3835,191.1433,191.3642,7763.0
2021-06-01 14:05:00,199.2,199.41,199.18,199.25,12668.0,191.3931,191.5948,191.3739,191.4411,12668.0
2021-06-01 14:10:00,199.27,199.34,199.15,199.2,8274.0,191.4603,191.5276,191.345,191.3931,8274.0
2021-06-01 14:15:00,199.23,199.27,199.15,199.26,7127.0,191.4219,191.4603,191.345,191.4507,7127.0
2021-06-01 14:20:00,199.28,199.45,199.19,199.39,17040.0,191.4699,191.6333,191.3835,191.5756,17040.0
2021-06-01 14:25:00,199.37,199.48,199.29,199.37,16911.0,191.5564,191.6621,191.4795,191.5564,16911.0
2021-06-01 14:30:00,199.39,199.66,199.36,199.46,19022.0,191.5756,191.835,191.5468,191.6429,19022.0
2021-06-01 14:35:00,199.42,199.61,199.41,199.5,10152.0,191.6044,191.787,191.5948,191.6813,10152.0
2021-06-01 14:40:00,199.54,199.68,199.48,199.51,21489.0,191.7197,191.8543,191.6621,191.6909,21489.0
2021-06-01 14:45:00,199.5,199.63,199.47,199.52,11909.0,191.6813,191.8062,191.6525,191.7005,11909.0
2021-06-01 14:50:00,199.53,199.59,199.37,199.41,19245.0,191.7101,191.7678,191.5564,191.5948,19245.0
2021-06-01 14:55:00,199.44,199.54,199.34,199.54,15309.0,191.6237,191.7197,191.5276,191.7197,15309.0
2021-06-01 15:00:00,199.55,199.65,199.49,199.59,15053.0,191.7294,191.8254,191.6717,191.7678,15053.0
2021-06-01 15:05:00,199.57,199.57,199.18,199.36,17164.0,191.7486,191.7486,191.3739,191.5468,17164.0
2021-06-01 15:10:00,199.35,199.35,199.12,199.12,13938.0,191.5372,191.5372,191.3162,191.3162,13938.0
2021-06-01 15:15:00,199.13,199.21,199.07,199.18,14044.0,191.3258,191.4027,191.2682,191.3739,14044.0
2021-06-01 15:20:00,199.25,199.25,199.13,199.25,33022.0,191.4411,191.4411,191.3258,191.4411,33022.0
2021-06-01 15:25:00,199.25,199.25,198.88,198.88,14632.0,191.4411,191.4411,191.0856,191.0856,14632.0
2021-06-01 15:30:00,198.89,198.9,198.58,198.68,35131.0,191.0952,191.1048,190.7974,190.8934,35131.0
2021-06-01 15:35:00,198.66,198.66,198.27,198.5,35850.0,190.8742,190.8742,190.4995,190.7205,35850.0
2021-06-01 15:40:00,198.5,198.67,198.43,198.52,48003.0,190.7205,190.8838,190.6532,190.7397,48003.0
2021-06-01 15:45:00,198.51,198.69,198.48,198.68,33222.0,190.7301,190.9031,190.7013,190.8934,33222.0
2021-06-01 15:50:00,198.7,198.75,198.41,198.71,72942.0,190.9127,190.9607,190.634,190.9223,72942.0
2021-06-01 15:55:00,198.72,198.92,198.26,198.39,169904.0,190.9319,191.124,190.4899,190.6148,169904.0
2021-06-02 09:30:00,199.01,199.49,198.25,199.36,49054.0,191.2105,191.6717,190.4803,191.5468,49054.0
2021-06-02 09:35:00,199.19,199.72,199.09,199.57,14925.0,191.3835,191.8927,191.2874,191.7486,14925.0
2021-06-02 09:40:00,199.47,199.84,199.2,199.72,18955.0,191.6525,192.008,191.3931,191.8927,18955.0
2021-06-02 09:45:00,199.77,200.15,199.43,199.92,22919.0,191.9407,192.3058,191.6141,192.0849,22919.0
2021-06-02 09:50:00,199.84,200.4,199.8,200.4,16032.0,192.008,192.546,191.9696,192.546,16032.0
2021-06-02 09:55:00,200.43,200.89,200.42,200.55,14639.0,192.5749,193.0168,192.5653,192.6902,14639.0
2021-06-02 10:00:00,200.57,200.7,200.33,200.52,22740.0,192.7094,192.8343,192.4788,192.6613,22740.0
2021-06-02 10:05:00,200.55,200.9,200.5,200.84,13113.0,192.6902,193.0264,192.6421,192.9688,13113.0
2021-06-02 10:10:00,200.77,200.77,200.47,200.5,17738.0,192.9015,192.9015,192.6133,192.6421,17738.0
2021-06-02 10:15:00,200.56,200.85,200.53,200.64,8983.0,192.6998,192.9784,192.6709,192.7766,8983.0
2021-06-02 10:20:00,200.67,200.8,200.52,200.8,7822.0,192.8055,192.9304,192.6613,192.9304,7822.0
2021-06-02 10:25:00,200.82,200.92,200.53,200.56,12489.0,192.9496,193.0457,192.6709,192.6998,12489.0
2021-06-02 10:30:00,200.59,200.85,200.46,200.52,21745.0,192.7286,192.9784,192.6037,192.6613,21745.0
2021-06-02 10:35:00,200.4,200.48,200.14,200.31,5987.0,192.546,192.6229,192.2962,192.4596,5987.0
2021-06-02 10:40:00,200.28,200.38,199.97,200.03,9751.0,192.4307,192.5268,192.1329,192.1905,9751.0
2021-06-02 10:45:00,200.09,200.14,199.8,199.8,7262.0,192.2482,192.2962,191.9696,191.9696,7262.0
2021-06-02 10:50:00,199.85,199.9,199.75,199.83,8230.0,192.0176,192.0656,191.9215,191.9984,8230.0
2021-06-02 10:55:00,199.82,199.82,199.56,199.7,13767.0,191.9888,191.9888,191.739,191.8735,13767.0
2021-06-02 11:00:00,199.74,199.93,199.6,199.74,17558.0,191.9119,192.0945,191.7774,191.9119,17558.0
2021-06-02 11:05:00,199.75,199.82,199.7,199.78,16065.0,191.9215,191.9888,191.8735,191.9503,16065.0
2021-06-02 11:10:00,199.71,199.92,199.7,199.76,16232.0,191.8831,192.0849,191.8735,191.9311,16232.0
2021-06-02 11:15:00,199.76,199.79,199.59,199.67,15929.0,191.9311,191.9599,191.7678,191.8446,15929.0
2021-06-02 11:20:00,199.67,199.72,199.47,199.5,15611.0,191.8446,191.8927,191.6525,191.6813,15611.0
2021-06-02 11:25:00,199.46,199.52,199.36,199.42,11553.0,191.6429,191.7005,191.5468,191.6044,11553.0
2021-06-02 11:30:00,199.4,199.55,199.31,199.44,21522.0,191.5852,191.7294,191.4988,191.6237,21522.0
2021-06-02 11:35:00,199.43,199.46,199.33,199.38,13531.0,191.6141,191.6429,191.518,191.566,13531.0
2021-06-02 11:40:00,199.4,199.56,199.34,199.34,11668.0,191.5852,191.739,191.5276,191.5276,11668.0
2021-06-02 11:45:00,199.35,199.59,199.34,199.47,8004.0,191.5372,191.7678,191.5276,191.6525,8004.0
2021-06-02 11:50:00,199.45,199.49,199.35,199.45,7209.0,191.6333,191.6717,191.5372,191.6333,7209.0
2021-06-02 11:55:00,199.44,199.44,199.33,199.39,7476.0,191.6237,191.6237,191.518,191.5756,7476.0
2021-06-02 12:00:00,199.39,199.73,199.3,199.3,18011.0,191.5756,191.9023,191.4892,191.4892,18011.0
2021-06-02 12:05:00,199.32,199.43,199.3,199.3,8185.0,191.5084,191.6141,191.4892,191.4892,8185.0
2021-06-02 12:10:00,199.27,199.38,199.24,199.36,8961.0,191.4603,191.566,191.4315,191.5468,8961.0
2021-06-02 12:15:00,199.38,199.63,199.38,199.44,7291.0,191.566,191.8062,191.566,191.6237,7291.0
2021-06-02 12:20:00,199.39,199.43,199.14,199.25,11591.0,191.5756,191.6141,191.3354,191.4411,11591.0
2021-06-02 12:25:00,199.23,199.51,199.18,199.48,10395.0,191.4219,191.6909,191.3739,191.6621,10395.0
2021-06-02 12:30:00,199.48,199.48,199.15,199.21,7677.0,191.6621,191.6621,191.345,191.4027,7677.0
2021-06-02 12:35:00,199.18,199.19,199.08,199.17,6871.0,191.3739,191.3835,191.2778,191.3642,6871.0
2021-06-02 12:40:00,199.2,199.25,199.02,199.02,10111.0,191.3931,191.4411,191.2201,191.2201,10111.0
2021-06-02 12:45:00,199.02,199.02,198.65,198.81,22869.0,191.2201,191.2201,190.8646,191.0184,22869.0
2021-06-02 12:50:00,198.83,198.88,198.74,198.87,15254.0,191.0376,191.0856,190.9511,191.076,15254.0
2021-06-02 12:55:00,198.88,199.1,198.86,199.02,8559.0,191.0856,191.297,191.0664,191.2201,8559.0
2021-06-02 13:00:00,199.03,199.21,198.99,199.14,8201.0,191.2297,191.4027,191.1913,191.3354,8201.0
2021-06-02 13:05:00,199.12,199.19,198.97,199.17,9887.0,191.3162,191.3835,191.1721,191.3642,9887.0
2021-06-02 13:10:00,199.18,199.25,198.97,198.97,10473.0,191.3739,191.4411,191.1721,191.1721,10473.0
2021-06-02 13:15:00,199.0,199.22,198.92,199.18,5853.0,191.2009,191.4123,191.124,191.3739,5853.0
2021-06-02 13:20:00,199.18,199.25,199.11,199.13,6646.0,191.3739,191.4411,191.3066,191.3258,6646.0
2021-06-02 13:25:00,199.14,199.22,198.93,199.21,7757.0,191.3354,191.4123,191.1337,191.4027,7757.0
2021-06-02 13:30:00,199.21,199.21,199.04,199.04,8088.0,191.4027,191.4027,191.2393,191.2393,8088.0
2021-06-02 13:35:00,199.07,199.29,199.02,199.25,9038.0,191.2682,191.4795,191.2201,191.4411,9038.0
2021-06-02 13:40:00,199.27,199.31,199.09,199.25,9849.0,191.4603,191.4988,191.2874,191.4411,9849.0
2021-06-02 13:45:00,199.2,199.35,199.12,199.18,6366.0,191.3931,191.5372,191.3162,191.3739,6366.0
2021-06-02 13:50:00,199.19,199.33,199.13,199.33,4209.0,191.3835,191.518,191.3258,191.518,4209.0
2021-06-02 13:55:00,199.4,199.4,199.09,199.13,8752.0,191.5852,191.5852,191.2874,191.3258,8752.0
2021-06-02 14:00:00,199.09,199.26,199.07,199.19,13560.0,191.2874,191.4507,191.2682,191.3835,13560.0
2021-06-02 14:05:00,199.18,199.18,198.83,198.84,7511.0,191.3739,191.3739,191.0376,191.0472,7511.0
2021-06-02 14:10:00,198.82,198.96,198.82,198.96,7898.0,191.028,191.1625,191.028,191.1625,7898.0
2021-06-02 14:15:00,198.96,199.05,198.92,199.0,4133.0,191.1625,191.2489,191.124,191.2009,4133.0
2021-06-02 14:20:00,199.03,199.06,198.93,199.03,4734.0,191.2297,191.2586,191.1337,191.2297,4734.0
2021-06-02 14:25:00,198.98,199.06,198.93,199.0,5815.0,191.1817,191.2586,191.1337,191.2009,5815.0
2021-06-02 14:30:00,199.0,199.02,198.83,198.83,12380.0,191.2009,191.2201,191.0376,191.0376,12380.0
2021-06-02 14:35:00,198.82,199.0,198.8,199.0,5705.0,191.028,191.2009,191.0087,191.2009,5705.0
2021-06-02 14:40:00,199.01,199.08,198.99,199.01,4855.0,191.2105,191.2778,191.1913,191.2105,4855.0
2021-06-02 14:45:00,199.03,199.1,198.88,198.98,10046.0,191.2297,191.297,191.0856,191.1817,10046.0
2021-06-02 14:50:00,198.93,199.04,198.86,198.96,6745.0,191.1337,191.2393,191.0664,191.1625,6745.0
2021-06-02 14:55:00,198.99,199.02,198.81,198.93,11376.0,191.1913,191.2201,191.0184,191.1337,11376.0
2021-06-02 15:00:00,198.93,199.01,198.81,198.85,9425.0,191.1337,191.2105,191.0184,191.0568,9425.0
2021-06-02 15:05:00,198.86,199.05,198.86,199.0,10342.0,191.0664,191.2489,191.0664,191.2009,10342.0
2021-06-02 15:10:00,199.02,199.16,198.94,199.03,13839.0,191.2201,191.3546,191.1433,191.2297,13839.0
2021-06-02 15:15:00,199.08,199.19,198.99,199.05,12846.0,191.2778,191.3835,191.1913,191.2489,12846.0
2021-06-02 15:20:00,199.05,199.2,199.04,199.06,11475.0,191.2489,191.3931,191.2393,191.2586,11475.0
2021-06-02 15:25:00,199.0,199.06,198.87,198.89,13204.0,191.2009,191.2586,191.076,191.0952,13204.0
2021-06-02 15:30:00,198.87,198.92,198.75,198.9,21674.0,191.076,191.124,190.9607,191.1048,21674.0
2021-06-02 15:35:00,198.92,199.02,198.82,198.93,20458.0,191.124,191.2201,191.028,191.1337,20458.0
2021-06-02 15:40:00,198.94,199.24,198.93,199.24,27119.0,191.1433,191.4315,191.1337,191.4315,27119.0
2021-06-02 15:45:00,199.24,199.24,198.79,198.79,27525.0,191.4315,191.4315,190.9991,190.9991,27525.0
2021-06-02 15:50:00,198.83,199.06,198.7,198.92,46539.0,191.0376,191.2586,190.9127,191.124,46539.0
2021-06-02 15:55:00,198.92,199.29,198.87,199.14,99649.0,191.124,191.4795,191.076,191.3354,99649.0
2021-06-03 09:30:00,198.99,200.41,198.61,200.18,27291.0,191.1913,192.5556,190.8262,192.3347,27291.0
2021-06-03 09:35:00,199.96,200.37,199.96,200.3,20206.0,192.1233,192.5172,192.1233,192.45,20206.0
2021-06-03 09:40:00,200.16,200.38,199.59,199.7,14589.0,192.3154,192.5268,191.7678,191.8735,14589.0
2021-06-03 09:45:00,199.64,199.64,199.06,199.13,13341.0,191.8158,191.8158,191.2586,191.3258,13341.0
2021-06-03 09:50:00,199.07,199.3,199.04,199.3,12806.0,191.2682,191.4892,191.2393,191.4892,12806.0
2021-06-03 09:55:00,199.32,199.75,199.32,199.73,13601.0,191.5084,191.9215,191.5084,191.9023,13601.0
2021-06-03 10:00:00,199.79,200.49,199.55,200.34,26301.0,191.9599,192.6325,191.7294,192.4884,26301.0
2021-06-03 10:05:00,200.38,200.68,200.31,200.54,15090.0,192.5268,192.8151,192.4596,192.6806,15090.0
2021-06-03 10:10:00,200.5,201.31,200.5,201.31,52216.0,192.6421,193.4204,192.6421,193.4204,52216.0
2021-06-03 10:15:00,201.32,201.61,201.31,201.39,25854.0,193.43,193.7086,193.4204,193.4972,25854.0
2021-06-03 10:20:00,201.39,201.65,201.32,201.57,23765.0,193.4972,193.7471,193.43,193.6702,23765.0
2021-06-03 10:25:00,201.6,201.64,201.19,201.25,29126.0,193.699,193.7374,193.3051,193.3627,29126.0
2021-06-03 10:30:00,201.23,201.43,201.14,201.34,12690.0,193.3435,193.5357,193.257,193.4492,12690.0
2021-06-03 10:35:00,201.3,201.72,201.26,201.3,26738.0,193.4108,193.8143,193.3723,193.4108,26738.0
2021-06-03 10:40:00,201.32,201.37,201.11,201.3,5985.0,193.43,193.478,193.2282,193.4108,5985.0
2021-06-03 10:45:00,201.3,201.68,201.3,201.66,8682.0,193.4108,193.7759,193.4108,193.7567,8682.0
2021-06-03 10:50:00,201.73,201.84,201.7,201.82,18644.0,193.8239,193.9296,193.7951,193.9104,18644.0
2021-06-03 10:55:00,201.81,201.85,201.6,201.77,14544.0,193.9008,193.9392,193.699,193.8623,14544.0
2021-06-03 11:00:00,201.71,201.88,201.53,201.78,11129.0,193.8047,193.968,193.6318,193.872,11129.0
2021-06-03 11:05:00,201.81,201.82,201.63,201.77,20843.0,193.9008,193.9104,193.7278,193.8623,20843.0
2021-06-03 11:10:00,201.78,201.8,201.3,201.31,9981.0,193.872,193.8912,193.4108,193.4204,9981.0
2021-06-03 11:15:00,201.34,201.43,201.1,201.2,12427.0,193.4492,193.5357,193.2186,193.3147,12427.0
2021-06-03 11:20:00,201.21,201.21,201.06,201.12,8193.0,193.3243,193.3243,193.1802,193.2378,8193.0
2021-06-03 11:25:00,201.11,201.27,200.92,201.11,11314.0,193.2282,193.3819,193.0457,193.2282,11314.0
2021-06-03 11:30:00,201.11,201.13,200.85,200.99,7684.0,193.2282,193.2474,192.9784,193.1129,7684.0
2021-06-03 11:35:00,201.0,201.02,200.68,200.81,15302.0,193.1225,193.1417,192.8151,192.94,15302.0
2021-06-03 11:40:00,200.77,200.97,200.76,200.78,8732.0,192.9015,193.0937,192.8919,192.9111,8732.0
2021-06-03 11:45:00,200.78,200.92,200.78,200.79,5781.0,192.9111,193.0457,192.9111,192.9208,5781.0
2021-06-03 11:50:00,200.74,200.77,200.45,200.6,10865.0,192.8727,192.9015,192.5941,192.7382,10865.0
2021-06-03 11:55:00,200.62,200.65,200.46,200.61,6904.0,192.7574,192.7862,192.6037,192.7478,6904.0
2021-06-03 12:00:00,200.61,200.78,200.55,200.74,11363.0,192.7478,192.9111,192.6902,192.8727,11363.0
2021-06-03 12:05:00,200.74,200.83,200.59,200.7,12439.0,192.8727,192.9592,192.7286,192.8343,12439.0
2021-06-03 12:10:00,200.67,200.86,200.65,200.86,8598.0,192.8055,192.988,192.7862,192.988,8598.0
2021-06-03 12:15:00,200.8,200.98,200.8,200.98,4010.0,192.9304,193.1033,192.9304,193.1033,4010.0
2021-06-03 12:20:00,200.95,201.11,200.87,201.0,16048.0,193.0745,193.2282,192.9976,193.1225,16048.0
2021-06-03 12:25:00,201.0,201.23,200.99,201.19,4260.0,193.1225,193.3435,193.1129,193.3051,4260.0
2021-06-03 12:30:00,201.25,201.53,201.24,201.5,8993.0,193.3627,193.6318,193.3531,193.6029,8993.0
2021-06-03 12:35:00,201.51,201.72,201.46,201.72,6412.0,193.6125,193.8143,193.5645,193.8143,6412.0
2021-06-03 12:40:00,201.76,201.77,201.67,201.72,8533.0,193.8527,193.8623,193.7663,193.8143,8533.0
2021-06-03 12:45:00,201.72,201.82,201.72,201.81,11243.0,193.8143,193.9104,193.8143,193.9008,11243.0
2021-06-03 12:50:00,201.82,201.89,201.75,201.82,5108.0,193.9104,193.9776,193.8431,193.9104,5108.0
2021-06-03 12:55:00,201.78,201.9,201.76,201.88,7468.0,193.872,193.9873,193.8527,193.968,7468.0
2021-06-03 13:00:00,201.88,201.95,201.8,201.87,12014.0,193.968,194.0353,193.8912,193.9584,12014.0
2021-06-03 13:05:00,201.89,202.0,201.74,201.84,21778.0,193.9776,194.0833,193.8335,193.9296,21778.0
2021-06-03 13:10:00,201.9,201.9,201.76,201.89,13572.0,193.9873,193.9873,193.8527,193.9776,13572.0
2021-06-03 13:15:00,201.87,201.89,201.78,201.79,13419.0,193.9584,193.9776,193.872,193.8816,13419.0
2021-06-03 13:20:00,201.82,201.9,201.79,201.9,13261.0,193.9104,193.9873,193.8816,193.9873,13261.0
2021-06-03 13:25:00,201.9,202.19,201.86,202.04,23940.0,193.9873,194.2659,193.9488,194.1218,23940.0
2021-06-03 13:30:00,202.04,202.22,202.03,202.15,5916.0,194.1218,194.2947,194.1122,194.2275,5916.0
2021-06-03 13:35:00,202.13,202.47,202.1,202.31,52263.0,194.2082,194.5349,194.1794,194.3812,52263.0
2021-06-03 13:40:00,202.3,202.49,202.29,202.46,8126.0,194.3716,194.5541,194.362,194.5253,8126.0
2021-06-03 13:45:00,202.49,202.66,202.43,202.62,15842.0,194.5541,194.7175,194.4965,194.679,15842.0
2021-06-03 13:50:00,202.68,202.85,202.63,202.76,31038.0,194.7367,194.9,194.6886,194.8135,31038.0
2021-06-03 13:55:00,202.76,202.77,202.67,202.75,12071.0,194.8135,194.8232,194.7271,194.8039,12071.0
2021-06-03 14:00:00,202.75,202.88,202.75,202.86,10831.0,194.8039,194.9288,194.8039,194.9096,10831.0
2021-06-03 14:05:00,202.86,203.1,202.8,203.01,31279.0,194.9096,195.1402,194.852,195.0538,31279.0
2021-06-03 14:10:00,203.04,203.18,203.04,203.12,14238.0,195.0826,195.2171,195.0826,195.1594,14238.0
2021-06-03 14:15:00,203.12,203.18,202.94,202.99,17054.0,195.1594,195.2171,194.9865,195.0345,17054.0
2021-06-03 14:20:00,202.98,203.19,202.98,203.15,10160.0,195.0249,195.2267,195.0249,195.1883,10160.0
2021-06-03 14:25:00,203.18,203.18,202.94,202.98,11079.0,195.2171,195.2171,194.9865,195.0249,11079.0
2021-06-03 14:30:00,202.95,202.96,202.8,202.87,12441.0,194.9961,195.0057,194.852,194.9192,12441.0
2021-06-03 14:35:00,202.89,203.01,202.85,202.91,13868.0,194.9385,195.0538,194.9,194.9577,13868.0
2021-06-03 14:40:00,202.88,202.98,202.85,202.87,9062.0,194.9288,195.0249,194.9,194.9192,9062.0
2021-06-03 14:45:00,202.89,202.92,202.77,202.83,13959.0,194.9385,194.9673,194.8232,194.8808,13959.0
2021-06-03 14:50:00,202.8,202.8,202.53,202.64,8456.0,194.852,194.852,194.5926,194.6983,8456.0
2021-06-03 14:55:00,202.63,202.66,202.4,202.45,6594.0,194.6886,194.7175,194.4677,194.5157,6594.0
2021-06-03 15:00:00,202.43,202.78,202.43,202.75,9712.0,194.4965,194.8328,194.4965,194.8039,9712.0
2021-06-03 15:05:00,202.73,202.83,202.62,202.72,11989.0,194.7847,194.8808,194.679,194.7751,11989.0
2021-06-03 15:10:00,202.75,202.75,202.67,202.75,14293.0,194.8039,194.8039,194.7271,194.8039,14293.0
2021-06-03 15:15:00,202.74,202.92,202.73,202.84,18522.0,194.7943,194.9673,194.7847,194.8904,18522.0
2021-06-03 15:20:00,202.84,202.96,202.78,202.95,21625.0,194.8904,195.0057,194.8328,194.9961,21625.0
2021-06-03 15:25:00,202.96,203.18,202.87,203.13,26212.0,195.0057,195.2171,194.9192,195.169,26212.0
2021-06-03 15:30:00,203.13,203.49,203.13,203.47,38551.0,195.169,195.5149,195.169,195.4957,38551.0
2021-06-03 15:35:00,203.49,203.64,203.41,203.52,39375.0,195.5149,195.6591,195.4381,195.5438,39375.0
2021-06-03 15:40:00,203.51,203.6,203.17,203.17,44805.0,195.5342,195.6206,195.2075,195.2075,44805.0
2021-06-03 15:45:00,203.17,203.24,203.07,203.24,38720.0,195.2075,195.2747,195.1114,195.2747,38720.0
2021-06-03 15:50:00,203.25,203.27,202.94,203.05,84564.0,195.2843,195.3036,194.9865,195.0922,84564.0
2021-06-03 15:55:00,203.06,203.07,202.47,202.72,233986.0,195.1018,195.1114,194.5349,194.7751,233986.0
2021-06-04 09:30:00,202.79,203.28,202.51,202.59,37541.0,194.8424,195.3132,194.5733,194.6502,37541.0
2021-06-04 09:35:00,202.49,202.86,202.36,202.61,31830.0,194.5541,194.9096,194.4292,194.6694,31830.0
2021-06-04 09:40:00,202.58,202.99,202.48,202.7,10256.0,194.6406,195.0345,194.5445,194.7559,10256.0
2021-06-04 09:45:00,202.84,202.96,202.63,202.71,12344.0,194.8904,195.0057,194.6886,194.7655,12344.0
2021-06-04 09:50:00,202.8,202.97,202.44,202.54,16628.0,194.852,195.0153,194.5061,194.6022,16628.0
2021-06-04 09:55:00,202.58,202.75,202.34,202.38,15525.0,194.6406,194.8039,194.41,194.4484,15525.0
2021-06-04 10:00:00,202.39,202.78,202.32,202.65,15202.0,194.458,194.8328,194.3908,194.7079,15202.0
2021-06-04 10:05:00,202.63,202.8,202.57,202.76,5272.0,194.6886,194.852,194.631,194.8135,5272.0
2021-06-04 10:10:00,202.79,202.85,202.67,202.84,9506.0,194.8424,194.9,194.7271,194.8904,9506.0
2021-06-04 10:15:00,202.84,203.2,202.83,203.12,14438.0,194.8904,195.2363,194.8808,195.1594,14438.0
2021-06-04 10:20:00,203.19,203.41,203.13,203.36,15903.0,195.2267,195.4381,195.169,195.39,15903.0
2021-06-04 10:25:00,203.24,203.28,202.93,202.97,12828.0,195.2747,195.3132,194.9769,195.0153,12828.0
2021-06-04 10:30:00,202.96,203.21,202.81,203.08,17891.0,195.0057,195.2459,194.8616,195.121,17891.0
2021-06-04 10:35:00,203.02,203.16,202.83,203.12,16177.0,195.0634,195.1979,194.8808,195.1594,16177.0
2021-06-04 10:40:00,203.14,203.24,202.89,203.21,58468.0,195.1787,195.2747,194.9385,195.2459,58468.0
2021-06-04 10:45:00,203.21,203.31,202.96,203.08,19182.0,195.2459,195.342,195.0057,195.121,19182.0
2021-06-04 10:50:00,203.09,203.28,203.08,203.19,9179.0,195.1306,195.3132,195.121,195.2267,9179.0
2021-06-04 10:55:00,203.2,203.25,203.01,203.09,13156.0,195.2363,195.2843,195.0538,195.1306,13156.0
2021-06-04 11:00:00,203.13,203.51,203.09,203.45,28886.0,195.169,195.5342,195.1306,195.4765,28886.0
2021-06-04 11:05:00,203.44,203.64,203.22,203.64,16162.0,195.4669,195.6591,195.2555,195.6591,16162.0
2021-06-04 11:10:00,203.64,203.94,203.56,203.91,15733.0,195.6591,195.9473,195.5822,195.9185,15733.0
2021-06-04 11:15:00,203.92,204.32,203.88,204.1,19053.0,195.9281,196.3124,195.8897,196.101,19053.0
2021-06-04 11:20:00,204.17,204.45,204.14,204.14,14244.0,196.1683,196.4373,196.1395,196.1395,14244.0
2021-06-04 11:25:00,204.16,204.33,204.01,204.14,14710.0,196.1587,196.322,196.0146,196.1395,14710.0
2021-06-04 11:30:00,204.14,204.39,204.12,204.26,8673.0,196.1395,196.3797,196.1202,196.2548,8673.0
2021-06-04 11:35:00,204.28,204.34,203.97,204.08,45249.0,196.274,196.3316,195.9761,196.0818,45249.0
2021-06-04 11:40:00,204.08,204.08,203.69,203.77,44214.0,196.0818,196.0818,195.7071,195.784,44214.0
2021-06-04 11:45:00,203.76,203.84,203.33,203.41,35549.0,195.7744,195.8512,195.3612,195.4381,35549.0
2021-06-04 11:50:00,203.43,203.55,203.34,203.35,24763.0,195.4573,195.5726,195.3708,195.3804,24763.0
2021-06-04 11:55:00,203.31,203.36,203.1,203.29,26770.0,195.342,195.39,195.1402,195.3228,26770.0
2021-06-04 12:00:00,203.27,203.4,202.96,203.01,14686.0,195.3036,195.4285,195.0057,195.0538,14686.0
2021-06-04 12:05:00,202.98,203.0,202.44,202.64,20842.0,195.0249,195.0441,194.5061,194.6983,20842.0
2021-06-04 12:10:00,202.64,202.65,202.35,202.54,13865.0,194.6983,194.7079,194.4196,194.6022,13865.0
2021-06-04 12:15:00,202.55,202.62,202.37,202.39,10345.0,194.6118,194.679,194.4388,194.458,10345.0
2021-06-04 12:20:00,202.36,202.51,202.24,202.33,11948.0,194.4292,194.5733,194.3139,194.4004,11948.0
2021-06-04 12:25:00,202.3,202.34,202.16,202.16,12412.0,194.3716,194.41,194.2371,194.2371,12412.0
2021-06-04 12:30:00,202.25,202.48,202.25,202.38,14291.0,194.3235,194.5445,194.3235,194.4484,14291.0
2021-06-04 12:35:00,202.38,202.45,202.29,202.34,13894.0,194.4484,194.5157,194.362,194.41,13894.0
2021-06-04 12:40:00,202.29,202.36,202.24,202.26,12429.0,194.362,194.4292,194.3139,194.3331,12429.0
2021-06-04 12:45:00,202.21,202.21,202.02,202.05,7108.0,194.2851,194.2851,194.1025,194.1314,7108.0
2021-06-04 12:50:00,202.03,202.1,201.87,202.09,10798.0,194.1122,194.1794,193.9584,194.1698,10798.0
2021-06-04 12:55:00,202.09,202.23,201.99,201.99,7454.0,194.1698,194.3043,194.0737,194.0737,7454.0
2021-06-04 13:00:00,201.97,202.18,201.97,202.05,7602.0,194.0545,194.2563,194.0545,194.1314,7602.0
2021-06-04 13:05:00,202.04,202.2,202.03,202.15,7427.0,194.1218,194.2755,194.1122,194.2275,7427.0
2021-06-04 13:10:00,202.17,202.17,202.0,202.0,6080.0,194.2467,194.2467,194.0833,194.0833,6080.0
2021-06-04 13:15:00,201.98,202.03,201.73,201.76,5077.0,194.0641,194.1122,193.8239,193.8527,5077.0
2021-06-04 13:20:00,201.77,201.8,201.47,201.57,16624.0,193.8623,193.8912,193.5741,193.6702,16624.0
2021-06-04 13:25:00,201.55,201.85,201.52,201.77,11463.0,193.651,193.9392,193.6221,193.8623,11463.0
2021-06-04 13:30:00,201.8,201.89,201.58,201.8,9793.0,193.8912,193.9776,193.6798,193.8912,9793.0
2021-06-04 13:35:00,201.87,201.94,201.8,201.8,7299.0,193.9584,194.0257,193.8912,193.8912,7299.0
2021-06-04 13:40:00,201.76,201.95,201.71,201.88,7634.0,193.8527,194.0353,193.8047,193.968,7634.0
2021-06-04 13:45:00,201.86,201.88,201.52,201.52,15586.0,193.9488,193.968,193.6221,193.6221,15586.0
2021-06-04 13:50:00,201.53,201.8,201.5,201.8,11126.0,193.6318,193.8912,193.6029,193.8912,11126.0
2021-06-04 13:55:00,201.76,201.76,201.44,201.48,9497.0,193.8527,193.8527,193.5453,193.5837,9497.0
2021-06-04 14:00:00,201.49,201.55,201.43,201.48,14187.0,193.5933,193.651,193.5357,193.5837,14187.0
2021-06-04 14:05:00,201.44,201.51,201.29,201.47,9011.0,193.5453,193.6125,193.4012,193.5741,9011.0
2021-06-04 14:10:00,201.48,201.66,201.46,201.6,14236.0,193.5837,193.7567,193.5645,193.699,14236.0
2021-06-04 14:15:00,201.6,201.95,201.59,201.91,9023.0,193.699,194.0353,193.6894,193.9969,9023.0
2021-06-04 14:20:00,201.91,201.91,201.62,201.62,13544.0,193.9969,193.9969,193.7182,193.7182,13544.0
2021-06-04 14:25:00,201.62,201.74,201.49,201.74,10957.0,193.7182,193.8335,193.5933,193.8335,10957.0
2021-06-04 14:30:00,201.75,201.88,201.63,201.64,10277.0,193.8431,193.968,193.7278,193.7374,10277.0
2021-06-04 14:35:00,201.62,201.67,201.55,201.6,14711.0,193.7182,193.7663,193.651,193.699,14711.0
2021-06-04 14:40:00,201.6,202.02,201.49,202.01,16991.0,193.699,194.1025,193.5933,194.0929,16991.0
2021-06-04 14:45:00,202.03,202.16,201.95,202.14,8856.0,194.1122,194.2371,194.0353,194.2178,8856.0
2021-06-04 14:50:00,202.15,202.16,201.86,201.89,15169.0,194.2275,194.2371,193.9488,193.9776,15169.0
2021-06-04 14:55:00,201.87,201.97,201.73,201.73,14032.0,193.9584,194.0545,193.8239,193.8239,14032.0
2021-06-04 15:00:00,201.71,202.01,201.71,202.01,8584.0,193.8047,194.0929,193.8047,194.0929,8584.0
2021-06-04 15:05:00,202.03,202.12,201.94,201.99,9322.0,194.1122,194.1986,194.0257,194.0737,9322.0
2021-06-04 15:10:00,202.02,202.21,202.02,202.15,10367.0,194.1025,194.2851,194.1025,194.2275,10367.0
2021-06-04 15:15:00,202.15,202.15,202.0,202.03,8172.0,194.2275,194.2275,194.0833,194.1122,8172.0
2021-06-04 15:20:00,202.03,202.25,202.03,202.16,15046.0,194.1122,194.3235,194.1122,194.2371,15046.0
2021-06-04 15:25:00,202.16,202.27,202.1,202.23,16161.0,194.2371,194.3428,194.1794,194.3043,16161.0
2021-06-04 15:30:00,202.24,202.33,202.14,202.33,23977.0,194.3139,194.4004,194.2178,194.4004,23977.0
2021-06-04 15:35:00,202.32,202.41,202.21,202.36,21787.0,194.3908,194.4773,194.2851,194.4292,21787.0
2021-06-04 15:40:00,202.37,202.68,202.35,202.68,33462.0,194.4388,194.7367,194.4196,194.7367,33462.0
2021-06-04 15:45:00,202.68,202.68,202.12,202.14,43743.0,194.7367,194.7367,194.1986,194.2178,43743.0
2021-06-04 15:50:00,202.06,202.26,201.99,202.23,45870.0,194.141,194.3331,194.0737,194.3043,45870.0
2021-06-04 15:55:00,202.22,202.32,201.88,202.06,141774.0,194.2947,194.3908,193.968,194.141,141774.0
2021-06-07 09:30:00,201.99,202.51,201.83,202.46,44201.0,194.0737,194.5733,193.92,194.5253,44201.0
2021-06-07 09:35:00,202.64,202.9,202.47,202.63,9360.0,194.6983,194.9481,194.5349,194.6886,9360.0
2021-06-07 09:40:00,202.72,202.72,202.34,202.58,7501.0,194.7751,194.7751,194.41,194.6406,7501.0
2021-06-07 09:45:00,202.51,202.72,202.4,202.49,8229.0,194.5733,194.7751,194.4677,194.5541,8229.0
2021-06-07 09:50:00,202.5,202.9,202.5,202.58,9615.0,194.5637,194.9481,194.5637,194.6406,9615.0
2021-06-07 09:55:00,202.5,202.51,202.28,202.33,6831.0,194.5637,194.5733,194.3524,194.4004,6831.0
2021-06-07 10:00:00,202.33,202.53,202.29,202.36,18397.0,194.4004,194.5926,194.362,194.4292,18397.0
2021-06-07 10:05:00,202.35,202.84,202.34,202.83,9106.0,194.4196,194.8904,194.41,194.8808,9106.0
2021-06-07 10:10:00,202.83,203.0,202.68,203.0,12896.0,194.8808,195.0441,194.7367,195.0441,12896.0
2021-06-07 10:15:00,202.99,202.99,202.78,202.82,7896.0,195.0345,195.0345,194.8328,194.8712,7896.0
2021-06-07 10:20:00,202.89,203.31,202.85,203.18,15249.0,194.9385,195.342,194.9,195.2171,15249.0
2021-06-07 10:25:00,203.2,203.36,203.02,203.13,21116.0,195.2363,195.39,195.0634,195.169,21116.0
2021-06-07 10:30:00,203.1,203.24,203.08,203.2,11352.0,195.1402,195.2747,195.121,195.2363,11352.0
2021-06-07 10:35:00,203.2,203.22,203.05,203.14,11627.0,195.2363,195.2555,195.0922,195.1787,11627.0
2021-06-07 10:40:00,203.21,203.24,203.08,203.18,6486.0,195.2459,195.2747,195.121,195.2171,6486.0
2021-06-07 10:45:00,203.18,203.32,203.11,203.3,13964.0,195.2171,195.3516,195.1498,195.3324,13964.0
2021-06-07 10:50:00,203.37,206.62,202.13,203.83,278170.0,195.3996,198.5223,194.2082,195.8416,278170.0
2021-06-07 10:55:00,203.61,216.79,203.59,207.02,634467.0,195.6302,208.2937,195.611,198.9066,634467.0
2021-06-07 11:00:00,206.67,211.97,206.53,208.7,523328.0,198.5703,203.6626,198.4358,200.5208,523328.0
2021-06-07 11:05:00,208.76,220.0,208.32,217.77,664017.0,200.5784,211.3779,200.1556,209.2353,664017.0
2021-06-07 11:10:00,218.17,223.0,214.21,221.0,637864.0,209.6196,214.2603,205.8148,212.3387,637864.0
2021-06-07 11:15:00,220.99,222.85,218.6,220.74,596123.0,212.3291,214.1162,210.0328,212.0889,596123.0
2021-06-07 11:20:00,220.69,227.4,220.36,225.45,487984.0,212.0408,218.4879,211.7238,216.6143,487984.0
2021-06-07 11:25:00,225.56,226.73,221.2,221.35,493619.0,216.72,217.8441,212.5309,212.675,493619.0
2021-06-07 11:30:00,221.5,222.0,218.0,219.36,378388.0,212.8191,213.2995,209.4563,210.763,378388.0
2021-06-07 11:35:00,219.36,220.03,218.96,219.91,166685.0,210.763,211.4067,210.3786,211.2914,166685.0
2021-06-07 11:40:00,219.91,224.27,219.5,222.25,296316.0,211.2914,215.4805,210.8975,213.5397,296316.0
2021-06-07 11:45:00,222.11,222.5,218.8,218.92,166919.0,213.4052,213.7799,210.2249,210.3402,166919.0
2021-06-07 11:50:00,218.98,220.15,218.16,219.06,136758.0,210.3979,211.522,209.61,210.4747,136758.0
2021-06-07 11:55:00,219.03,219.53,218.7,219.26,75739.0,210.4459,210.9263,210.1288,210.6669,75739.0
2021-06-07 12:00:00,219.32,221.75,218.69,220.61,229696.0,210.7245,213.0593,210.1192,211.964,229696.0
2021-06-07 12:05:00,220.61,221.85,219.65,221.47,192089.0,211.964,213.1554,211.0416,212.7903,192089.0
2021-06-07 12:10:00,221.3,221.38,220.28,221.19,105547.0,212.6269,212.7038,211.6469,212.5213,105547.0
2021-06-07 12:15:00,221.06,222.5,220.88,221.28,144168.0,212.3963,213.7799,212.2234,212.6077,144168.0
2021-06-07 12:20:00,221.07,221.84,220.94,221.18,79190.0,212.406,213.1458,212.281,212.5116,79190.0
2021-06-07 12:25:00,221.16,222.75,221.05,222.33,179143.0,212.4924,214.0201,212.3867,213.6166,179143.0
2021-06-07 12:30:00,222.3,222.4,221.11,221.62,74147.0,213.5877,213.6838,212.4444,212.9344,74147.0
2021-06-07 12:35:00,221.64,222.76,221.52,222.68,75860.0,212.9536,214.0297,212.8383,213.9529,75860.0
2021-06-07 12:40:00,222.59,223.49,222.59,223.21,118088.0,213.8664,214.7311,213.8664,214.4621,118088.0
2021-06-07 12:45:00,223.16,223.77,222.49,223.22,124951.0,214.414,215.0001,213.7703,214.4717,124951.0
2021-06-07 12:50:00,223.15,223.99,222.99,223.59,131003.0,214.4044,215.2115,214.2507,214.8272,131003.0
2021-06-07 12:55:00,223.61,223.87,223.34,223.8,71521.0,214.8464,215.0962,214.587,215.029,71521.0
2021-06-07 13:00:00,223.74,225.04,223.35,224.9,116719.0,214.9713,216.2204,214.5966,216.0859,116719.0
2021-06-07 13:05:00,224.92,225.89,224.53,225.24,132019.0,216.1051,217.0371,215.7304,216.4125,132019.0
2021-06-07 13:10:00,225.21,225.93,224.68,225.93,110653.0,216.3837,217.0755,215.8745,217.0755,110653.0
2021-06-07 13:15:00,225.74,226.72,225.44,226.03,196399.0,216.8929,217.8345,216.6047,217.1716,196399.0
2021-06-07 13:20:00,226.13,226.58,225.89,226.56,82621.0,217.2676,217.7,217.0371,217.6808,82621.0
2021-06-07 13:25:00,226.31,229.23,226.31,228.78,201545.0,217.4406,220.2462,217.4406,219.8138,201545.0
2021-06-07 13:30:00,228.75,233.33,228.27,233.04,358133.0,219.785,224.1855,219.3238,223.9068,358133.0
2021-06-07 13:35:00,233.08,233.3,229.05,229.46,391166.0,223.9453,224.1566,220.0732,220.4671,391166.0
2021-06-07 13:40:00,229.46,229.83,227.85,229.39,294831.0,220.4671,220.8226,218.9202,220.3999,294831.0
2021-06-07 13:45:00,229.21,231.63,229.19,230.07,368631.0,220.2269,222.5521,220.2077,221.0532,368631.0
2021-06-07 13:50:00,230.07,231.0,229.26,230.72,132783.0,221.0532,221.9468,220.275,221.6778,132783.0
2021-06-07 13:55:00,230.72,230.89,229.15,230.03,124776.0,221.6778,221.8411,220.1693,221.0148,124776.0
2021-06-07 14:00:00,230.19,232.55,229.8,231.98,189095.0,221.1685,223.436,220.7938,222.8884,189095.0
2021-06-07 14:05:00,231.93,232.15,229.59,229.86,138635.0,222.8403,223.0517,220.592,220.8515,138635.0
2021-06-07 14:10:00,229.86,230.39,228.29,230.14,187518.0,220.8515,221.3607,219.343,221.1205,187518.0
2021-06-07 14:15:00,230.15,230.35,228.34,229.09,190664.0,221.1301,221.3223,219.391,220.1116,190664.0
2021-06-07 14:20:00,229.09,230.22,228.61,229.67,177446.0,220.1116,221.1974,219.6505,220.6689,177446.0
2021-06-07 14:25:00,229.65,230.4,229.64,230.16,96773.0,220.6497,221.3703,220.6401,221.1397,96773.0
2021-06-07 14:30:00,230.14,230.35,228.54,228.58,107807.0,221.1205,221.3223,219.5832,219.6216,107807.0
2021-06-07 14:35:00,228.66,228.66,226.32,227.35,183986.0,219.6985,219.6985,217.4502,218.4398,183986.0
2021-06-07 14:40:00,227.45,227.96,226.33,226.72,144552.0,218.5359,219.0259,217.4598,217.8345,144552.0
2021-06-07 14:45:00,226.77,227.39,226.24,227.31,71871.0,217.8826,218.4783,217.3733,218.4014,71871.0
2021-06-07 14:50:00,227.37,227.45,225.81,225.95,95553.0,218.459,218.5359,216.9602,217.0947,95553.0
2021-06-07 14:55:00,225.9,226.18,225.3,225.51,70162.0,217.0467,217.3157,216.4702,216.6719,70162.0
2021-06-07 15:00:00,225.54,225.7,224.6,225.4,104014.0,216.7008,216.8545,215.7976,216.5663,104014.0
2021-06-07 15:05:00,225.37,225.46,224.23,224.72,138990.0,216.5374,216.6239,215.4421,215.9129,138990.0
2021-06-07 15:10:00,224.7,224.91,224.55,224.57,66213.0,215.8937,216.0955,215.7496,215.7688,66213.0
2021-06-07 15:15:00,224.5,224.93,224.39,224.59,93608.0,215.7015,216.1147,215.5958,215.788,93608.0
2021-06-07 15:20:00,224.68,224.82,224.02,224.24,49557.0,215.8745,216.009,215.2403,215.4517,49557.0
2021-06-07 15:25:00,224.18,224.81,223.72,224.73,115654.0,215.3941,215.9994,214.9521,215.9225,115654.0
2021-06-07 15:30:00,224.78,224.88,224.25,224.36,102295.0,215.9706,216.0666,215.4613,215.567,102295.0
2021-06-07 15:35:00,224.39,224.45,223.39,223.62,119757.0,215.5958,215.6535,214.635,214.856,119757.0
2021-06-07 15:40:00,223.71,223.81,223.31,223.44,115120.0,214.9425,215.0386,214.5582,214.6831,115120.0
2021-06-07 15:45:00,223.44,223.47,222.52,222.8,144584.0,214.6831,214.7119,213.7991,214.0682,144584.0
2021-06-07 15:50:00,222.81,223.64,222.1,222.23,214343.0,214.0778,214.8752,213.3956,213.5205,214343.0
2021-06-07 15:55:00,222.25,223.38,222.2,222.53,431926.0,213.5397,214.6254,213.4917,213.8087,431926.0
2021-06-08 09:30:00,219.58,222.27,219.09,220.35,197766.0,210.9743,213.5589,210.5036,211.7142,197766.0
2021-06-08 09:35:00,220.25,220.77,219.5,219.52,92315.0,211.6181,212.1177,210.8975,210.9167,92315.0
2021-06-08 09:40:00,219.66,219.73,218.57,218.7,78010.0,211.0512,211.1185,210.0039,210.1288,78010.0
2021-06-08 09:45:00,218.7,219.32,218.16,218.22,95913.0,210.1288,210.7245,209.61,209.6676,95913.0
2021-06-08 09:50:00,218.25,218.32,217.37,217.58,88343.0,209.6965,209.7637,208.851,209.0527,88343.0
2021-06-08 09:55:00,217.67,218.56,217.54,218.24,71506.0,209.1392,209.9943,209.0143,209.6869,71506.0
2021-06-08 10:00:00,218.22,219.43,218.06,218.93,53347.0,209.6676,210.8302,209.5139,210.3498,53347.0
2021-06-08 10:05:00,218.96,219.25,218.31,218.32,96456.0,210.3786,210.6573,209.7541,209.7637,96456.0
2021-06-08 10:10:00,218.36,218.53,218.1,218.31,33491.0,209.8022,209.9655,209.5524,209.7541,33491.0
2021-06-08 10:15:00,218.38,218.38,217.78,217.78,39995.0,209.8214,209.8214,209.2449,209.2449,39995.0
2021-06-08 10:20:00,217.78,217.99,217.37,217.47,40813.0,209.2449,209.4467,208.851,208.947,40813.0
2021-06-08 10:25:00,217.59,218.03,217.37,217.53,104274.0,209.0623,209.4851,208.851,209.0047,104274.0
2021-06-08 10:30:00,217.57,218.18,217.46,217.9,32723.0,209.0431,209.6292,208.9374,209.3602,32723.0
2021-06-08 10:35:00,217.94,218.4,217.82,218.29,27975.0,209.3986,209.8406,209.2833,209.7349,27975.0
2021-06-08 10:40:00,218.39,218.73,218.29,218.51,24572.0,209.831,210.1577,209.7349,209.9463,24572.0
2021-06-08 10:45:00,218.45,218.95,218.32,218.88,21059.0,209.8886,210.369,209.7637,210.3018,21059.0
2021-06-08 10:50:00,218.9,219.24,218.63,218.72,18363.0,210.321,210.6477,210.0616,210.1481,18363.0
2021-06-08 10:55:00,218.68,218.89,218.42,218.63,27976.0,210.1096,210.3114,209.8598,210.0616,27976.0
2021-06-08 11:00:00,218.64,218.73,218.4,218.57,61916.0,210.0712,210.1577,209.8406,210.0039,61916.0
2021-06-08 11:05:00,218.6,219.34,218.38,218.97,31378.0,210.0328,210.7438,209.8214,210.3883,31378.0
2021-06-08 11:10:00,218.97,219.75,218.93,219.23,29566.0,210.3883,211.1377,210.3498,210.6381,29566.0
2021-06-08 11:15:00,219.23,219.34,218.79,218.79,18574.0,210.6381,210.7438,210.2153,210.2153,18574.0
2021-06-08 11:20:00,218.8,218.85,218.2,218.5,27599.0,210.2249,210.273,209.6484,209.9367,27599.0
2021-06-08 11:25:00,218.52,218.56,218.18,218.5,14586.0,209.9559,209.9943,209.6292,209.9367,14586.0
2021-06-08 11:30:00,218.5,218.84,218.5,218.75,20246.0,209.9367,210.2634,209.9367,210.1769,20246.0
2021-06-08 11:35:00,218.72,218.75,218.29,218.43,19200.0,210.1481,210.1769,209.7349,209.8694,19200.0
2021-06-08 11:40:00,218.44,218.78,218.23,218.65,25620.0,209.879,210.2057,209.6773,210.0808,25620.0
2021-06-08 11:45:00,218.67,219.19,218.64,218.9,23129.0,210.1,210.5996,210.0712,210.321,23129.0
2021-06-08 11:50:00,218.9,218.9,218.16,218.27,19247.0,210.321,210.321,209.61,209.7157,19247.0
2021-06-08 11:55:00,218.28,218.39,218.18,218.31,25181.0,209.7253,209.831,209.6292,209.7541,25181.0
2021-06-08 12:00:00,218.25,218.38,217.75,217.85,25667.0,209.6965,209.8214,209.2161,209.3121,25667.0
2021-06-08 12:05:00,217.86,218.1,217.72,217.78,16098.0,209.3218,209.5524,209.1872,209.2449,16098.0
2021-06-08 12:10:00,217.83,218.04,217.5,218.04,15933.0,209.2929,209.4947,208.9759,209.4947,15933.0
2021-06-08 12:15:00,218.0,218.52,218.0,218.28,29185.0,209.4563,209.9559,209.4563,209.7253,29185.0
2021-06-08 12:20:00,218.23,218.66,218.15,218.56,12758.0,209.6773,210.0904,209.6004,209.9943,12758.0
2021-06-08 12:25:00,218.61,219.4,218.58,219.38,48018.0,210.0424,210.8014,210.0135,210.7822,48018.0
2021-06-08 12:30:00,219.4,219.9,219.35,219.85,70029.0,210.8014,211.2818,210.7534,211.2338,70029.0
2021-06-08 12:35:00,219.78,219.96,219.69,219.69,21441.0,211.1665,211.3395,211.08,211.08,21441.0
2021-06-08 12:40:00,219.66,220.16,219.53,219.99,36243.0,211.0512,211.5316,210.9263,211.3683,36243.0
2021-06-08 12:45:00,220.0,220.0,219.34,219.39,31299.0,211.3779,211.3779,210.7438,210.7918,31299.0
2021-06-08 12:50:00,219.43,219.54,219.01,219.05,14359.0,210.8302,210.9359,210.4267,210.4651,14359.0
2021-06-08 12:55:00,219.0,219.18,219.0,219.17,25014.0,210.4171,210.59,210.4171,210.5804,25014.0
2021-06-08 13:00:00,219.19,219.3,219.0,219.19,18874.0,210.5996,210.7053,210.4171,210.5996,18874.0
2021-06-08 13:05:00,219.15,219.37,219.14,219.29,20926.0,210.5612,210.7726,210.5516,210.6957,20926.0
2021-06-08 13:10:00,219.27,219.28,219.03,219.14,26851.0,210.6765,210.6861,210.4459,210.5516,26851.0
2021-06-08 13:15:00,219.18,219.33,219.09,219.17,9956.0,210.59,210.7341,210.5036,210.5804,9956.0
2021-06-08 13:20:00,219.22,219.24,218.82,218.88,19480.0,210.6285,210.6477,210.2441,210.3018,19480.0
2021-06-08 13:25:00,218.93,219.02,218.6,218.73,65662.0,210.3498,210.4363,210.0328,210.1577,65662.0
2021-06-08 13:30:00,218.68,219.06,218.64,219.06,23780.0,210.1096,210.4747,210.0712,210.4747,23780.0
2021-06-08 13:35:00,219.04,219.15,218.76,219.03,29119.0,210.4555,210.5612,210.1865,210.4459,29119.0
2021-06-08 13:40:00,218.99,219.1,218.92,218.92,8647.0,210.4075,210.5132,210.3402,210.3402,8647.0
2021-06-08 13:45:00,218.95,219.04,218.91,219.03,9704.0,210.369,210.4555,210.3306,210.4459,9704.0
2021-06-08 13:50:00,219.02,219.12,218.91,218.96,43094.0,210.4363,210.5324,210.3306,210.3786,43094.0
2021-06-08 13:55:00,218.96,219.2,218.54,219.14,48971.0,210.3786,210.6092,209.9751,210.5516,48971.0
2021-06-08 14:00:00,219.1,219.41,219.06,219.4,23883.0,210.5132,210.811,210.4747,210.8014,23883.0
2021-06-08 14:05:00,219.38,219.57,219.35,219.35,36039.0,210.7822,210.9647,210.7534,210.7534,36039.0
2021-06-08 14:10:00,219.35,219.57,219.35,219.51,18299.0,210.7534,210.9647,210.7534,210.9071,18299.0
2021-06-08 14:15:00,219.55,219.95,219.55,219.9,12075.0,210.9455,211.3298,210.9455,211.2818,12075.0
2021-06-08 14:20:00,219.81,219.95,219.49,219.62,18493.0,211.1953,211.3298,210.8879,211.0128,18493.0
2021-06-08 14:25:00,219.62,219.67,219.52,219.61,5986.0,211.0128,211.0608,210.9167,211.0032,5986.0
2021-06-08 14:30:00,219.62,219.64,219.35,219.46,9974.0,211.0128,211.032,210.7534,210.8591,9974.0
2021-06-08 14:35:00,219.48,219.61,219.43,219.5,10461.0,210.8783,211.0032,210.8302,210.8975,10461.0
2021-06-08 14:40:00,219.55,219.82,219.54,219.7,10105.0,210.9455,211.2049,210.9359,211.0896,10105.0
2021-06-08 14:45:00,219.7,219.95,219.67,219.84,22827.0,211.0896,211.3298,211.0608,211.2242,22827.0
2021-06-08 14:50:00,219.79,220.12,219.75,220.12,16645.0,211.1761,211.4932,211.1377,211.4932,16645.0
2021-06-08 14:55:00,220.06,220.12,219.95,220.09,12861.0,211.4355,211.4932,211.3298,211.4644,12861.0
2021-06-08 15:00:00,220.02,220.05,219.74,219.91,90650.0,211.3971,211.4259,211.1281,211.2914,90650.0
2021-06-08 15:05:00,219.91,220.04,219.82,219.85,22180.0,211.2914,211.4163,211.2049,211.2338,22180.0
2021-06-08 15:10:00,219.85,220.06,219.82,220.06,19947.0,211.2338,211.4355,211.2049,211.4355,19947.0
2021-06-08 15:15:00,220.07,220.12,219.9,220.03,16595.0,211.4451,211.4932,211.2818,211.4067,16595.0
2021-06-08 15:20:00,220.04,220.28,220.02,220.09,23390.0,211.4163,211.6469,211.3971,211.4644,23390.0
2021-06-08 15:25:00,220.06,220.14,219.92,220.11,29025.0,211.4355,211.5124,211.301,211.4836,29025.0
2021-06-08 15:30:00,220.11,220.16,219.96,220.0,38917.0,211.4836,211.5316,211.3395,211.3779,38917.0
2021-06-08 15:35:00,220.02,220.18,220.01,220.07,27960.0,211.3971,211.5508,211.3875,211.4451,27960.0
2021-06-08 15:40:00,220.08,220.25,220.01,220.25,36457.0,211.4548,211.6181,211.3875,211.6181,36457.0
2021-06-08 15:45:00,220.29,220.9,220.19,220.65,68583.0,211.6565,212.2426,211.5604,212.0024,68583.0
2021-06-08 15:50:00,220.69,220.76,220.19,220.3,100460.0,212.0408,212.1081,211.5604,211.6661,100460.0
2021-06-08 15:55:00,220.3,220.71,220.3,220.7,302574.0,211.6661,212.0601,211.6661,212.0505,302574.0
2021-06-09 09:30:00,221.35,221.43,220.26,221.05,181398.0,212.675,212.7518,211.6277,212.3867,181398.0
2021-06-09 09:35:00,221.07,222.79,220.83,222.38,129292.0,212.406,214.0585,212.1754,213.6646,129292.0
2021-06-09 09:40:00,222.39,223.84,222.3,223.84,92569.0,213.6742,215.0674,213.5877,215.0674,92569.0
2021-06-09 09:45:00,223.83,224.63,223.7,224.51,121356.0,215.0578,215.8264,214.9329,215.7111,121356.0
2021-06-09 09:50:00,224.48,225.37,224.39,225.05,104711.0,215.6823,216.5374,215.5958,216.23,104711.0
2021-06-09 09:55:00,225.05,225.31,224.52,225.26,92919.0,216.23,216.4798,215.7207,216.4317,92919.0
2021-06-09 10:00:00,225.23,225.37,224.69,224.9,51148.0,216.4029,216.5374,215.8841,216.0859,51148.0
2021-06-09 10:05:00,224.9,225.11,224.01,224.13,51375.0,216.0859,216.2876,215.2307,215.346,51375.0
2021-06-09 10:10:00,224.07,224.55,223.78,224.49,63315.0,215.2884,215.7496,215.0097,215.6919,63315.0
2021-06-09 10:15:00,224.47,224.63,224.16,224.61,55920.0,215.6727,215.8264,215.3749,215.8072,55920.0
2021-06-09 10:20:00,224.58,224.58,223.62,223.65,43287.0,215.7784,215.7784,214.856,214.8848,43287.0
2021-06-09 10:25:00,223.65,224.06,223.48,223.82,33130.0,214.8848,215.2788,214.7215,215.0482,33130.0
2021-06-09 10:30:00,223.86,224.02,223.32,223.7,47027.0,215.0866,215.2403,214.5678,214.9329,47027.0
2021-06-09 10:35:00,223.64,223.65,223.2,223.38,29555.0,214.8752,214.8848,214.4525,214.6254,29555.0
2021-06-09 10:40:00,223.46,224.11,223.44,223.86,24416.0,214.7023,215.3268,214.6831,215.0866,24416.0
2021-06-09 10:45:00,223.92,224.11,223.84,224.02,71766.0,215.1443,215.3268,215.0674,215.2403,71766.0
2021-06-09 10:50:00,224.06,224.46,223.96,224.46,29628.0,215.2788,215.6631,215.1827,215.6631,29628.0
2021-06-09 10:55:00,224.5,224.55,224.0,224.13,43082.0,215.7015,215.7496,215.2211,215.346,43082.0
2021-06-09 11:00:00,224.12,224.12,223.94,224.08,28721.0,215.3364,215.3364,215.1635,215.298,28721.0
2021-06-09 11:05:00,224.14,224.31,223.87,223.87,21557.0,215.3556,215.519,215.0962,215.0962,21557.0
2021-06-09 11:10:00,223.93,224.07,223.87,223.98,14849.0,215.1539,215.2884,215.0962,215.2019,14849.0
2021-06-09 11:15:00,223.98,224.04,223.66,223.72,27039.0,215.2019,215.2596,214.8944,214.9521,27039.0
2021-06-09 11:20:00,223.71,224.01,223.66,223.98,13423.0,214.9425,215.2307,214.8944,215.2019,13423.0
2021-06-09 11:25:00,224.01,224.06,223.89,224.02,21518.0,215.2307,215.2788,215.1154,215.2403,21518.0
2021-06-09 11:30:00,223.99,224.19,223.93,224.18,16697.0,215.2115,215.4037,215.1539,215.3941,16697.0
2021-06-09 11:35:00,224.18,224.2,223.82,223.84,18793.0,215.3941,215.4133,215.0482,215.0674,18793.0
2021-06-09 11:40:00,223.84,224.03,223.71,223.85,34560.0,215.0674,215.2499,214.9425,215.077,34560.0
2021-06-09 11:45:00,223.88,224.03,223.69,223.94,31371.0,215.1058,215.2499,214.9233,215.1635,31371.0
2021-06-09 11:50:00,224.0,224.04,223.87,223.99,27398.0,215.2211,215.2596,215.0962,215.2115,27398.0
2021-06-09 11:55:00,224.01,224.03,223.9,224.01,26825.0,215.2307,215.2499,215.125,215.2307,26825.0
2021-06-09 12:00:00,224.03,224.65,223.98,224.63,27439.0,215.2499,215.8456,215.2019,215.8264,27439.0
2021-06-09 12:05:00,224.65,225.0,224.51,224.78,27106.0,215.8456,216.1819,215.7111,215.9706,27106.0
2021-06-09 12:10:00,224.77,225.14,224.73,224.9,28531.0,215.9609,216.3164,215.9225,216.0859,28531.0
2021-06-09 12:15:00,224.9,225.05,224.71,224.8,20309.0,216.0859,216.23,215.9033,215.9898,20309.0
2021-06-09 12:20:00,224.79,225.16,224.75,225.02,29997.0,215.9802,216.3357,215.9417,216.2011,29997.0
2021-06-09 12:25:00,224.98,225.1,224.8,225.05,20738.0,216.1627,216.278,215.9898,216.23,20738.0
2021-06-09 12:30:00,225.06,225.48,225.04,225.46,35414.0,216.2396,216.6431,216.2204,216.6239,35414.0
2021-06-09 12:35:00,225.46,225.98,225.27,225.85,19911.0,216.6239,217.1235,216.4413,216.9986,19911.0
2021-06-09 12:40:00,225.91,226.73,225.9,226.33,108525.0,217.0563,217.8441,217.0467,217.4598,108525.0
2021-06-09 12:45:00,226.29,226.43,225.74,225.75,32333.0,217.4214,217.5559,216.8929,216.9025,32333.0
2021-06-09 12:50:00,225.75,225.76,225.52,225.67,31689.0,216.9025,216.9121,216.6816,216.8257,31689.0
2021-06-09 12:55:00,225.67,225.69,225.04,225.35,18781.0,216.8257,216.8449,216.2204,216.5182,18781.0
2021-06-09 13:00:00,225.34,225.35,225.28,225.34,22897.0,216.5086,216.5182,216.451,216.5086,22897.0
2021-06-09 13:05:00,225.37,225.43,225.29,225.34,14431.0,216.5374,216.5951,216.4606,216.5086,14431.0
2021-06-09 13:10:00,225.32,225.36,225.07,225.3,16743.0,216.4894,216.5278,216.2492,216.4702,16743.0
2021-06-09 13:15:00,225.28,225.83,225.22,225.59,37976.0,216.451,216.9794,216.3933,216.7488,37976.0
2021-06-09 13:20:00,225.59,225.67,225.33,225.5,31991.0,216.7488,216.8257,216.499,216.6623,31991.0
2021-06-09 13:25:00,225.52,225.74,225.49,225.67,15400.0,216.6816,216.8929,216.6527,216.8257,15400.0
2021-06-09 13:30:00,225.6,225.73,225.57,225.6,20700.0,216.7584,216.8833,216.7296,216.7584,20700.0
2021-06-09 13:35:00,225.57,225.65,225.46,225.51,18239.0,216.7296,216.8065,216.6239,216.6719,18239.0
2021-06-09 13:40:00,225.47,225.54,225.07,225.13,21932.0,216.6335,216.7008,216.2492,216.3068,21932.0
2021-06-09 13:45:00,225.1,225.15,224.96,225.06,41141.0,216.278,216.3261,216.1435,216.2396,41141.0
2021-06-09 13:50:00,225.0,225.5,224.88,225.32,33918.0,216.1819,216.6623,216.0666,216.4894,33918.0
2021-06-09 13:55:00,225.34,225.6,225.2,225.59,25937.0,216.5086,216.7584,216.3741,216.7488,25937.0
2021-06-09 14:00:00,225.62,225.82,225.54,225.58,25968.0,216.7776,216.9698,216.7008,216.7392,25968.0
2021-06-09 14:05:00,225.58,225.81,225.57,225.81,19836.0,216.7392,216.9602,216.7296,216.9602,19836.0
2021-06-09 14:10:00,225.82,226.06,225.78,225.92,14622.0,216.9698,217.2004,216.9314,217.0659,14622.0
2021-06-09 14:15:00,225.94,226.13,225.8,225.8,42355.0,217.0851,217.2676,216.9506,216.9506,42355.0
2021-06-09 14:20:00,225.84,226.05,225.75,225.79,25953.0,216.989,217.1908,216.9025,216.941,25953.0
2021-06-09 14:25:00,225.79,226.06,225.7,225.98,39230.0,216.941,217.2004,216.8545,217.1235,39230.0
2021-06-09 14:30:00,226.01,226.12,225.64,225.65,34909.0,217.1523,217.258,216.7968,216.8065,34909.0
2021-06-09 14:35:00,225.7,225.8,225.58,225.61,40393.0,216.8545,216.9506,216.7392,216.768,40393.0
2021-06-09 14:40:00,225.57,225.67,225.35,225.45,31097.0,216.7296,216.8257,216.5182,216.6143,31097.0
2021-06-09 14:45:00,225.44,225.46,225.18,225.32,17813.0,216.6047,216.6239,216.3549,216.4894,17813.0
2021-06-09 14:50:00,225.32,225.35,224.86,224.95,29333.0,216.4894,216.5182,216.0474,216.1339,29333.0
2021-06-09 14:55:00,224.93,225.18,224.73,225.12,17712.0,216.1147,216.3549,215.9225,216.2972,17712.0
2021-06-09 15:00:00,225.18,225.18,224.87,224.89,24398.0,216.3549,216.3549,216.057,216.0762,24398.0
2021-06-09 15:05:00,224.85,225.0,224.69,224.76,61694.0,216.0378,216.1819,215.8841,215.9513,61694.0
2021-06-09 15:10:00,224.78,224.98,224.65,224.95,17695.0,215.9706,216.1627,215.8456,216.1339,17695.0
2021-06-09 15:15:00,224.95,225.08,224.89,224.96,22990.0,216.1339,216.2588,216.0762,216.1435,22990.0
2021-06-09 15:20:00,224.96,225.04,224.9,224.97,32451.0,216.1435,216.2204,216.0859,216.1531,32451.0
2021-06-09 15:25:00,224.99,225.18,224.92,225.16,31996.0,216.1723,216.3549,216.1051,216.3357,31996.0
2021-06-09 15:30:00,225.12,225.32,225.04,225.14,31738.0,216.2972,216.4894,216.2204,216.3164,31738.0
2021-06-09 15:35:00,225.12,225.3,224.92,225.25,45830.0,216.2972,216.4702,216.1051,216.4221,45830.0
2021-06-09 15:40:00,225.26,225.46,225.17,225.4,70637.0,216.4317,216.6239,216.3453,216.5663,70637.0
2021-06-09 15:45:00,225.35,225.43,225.18,225.29,65389.0,216.5182,216.5951,216.3549,216.4606,65389.0
2021-06-09 15:50:00,225.21,225.85,225.21,225.73,98825.0,216.3837,216.9986,216.3837,216.8833,98825.0
2021-06-09 15:55:00,225.73,226.12,225.62,226.03,298416.0,216.8833,217.258,216.7776,217.1716,298416.0
2021-06-10 09:30:00,226.97,227.95,226.25,227.1,119172.0,218.0747,219.0163,217.3829,218.1996,119172.0
2021-06-10 09:35:00,227.33,228.65,227.09,228.49,44260.0,218.4206,219.6889,218.19,219.5352,44260.0
2021-06-10 09:40:00,228.56,229.91,228.55,229.84,88305.0,219.6024,220.8995,219.5928,220.8322,88305.0
2021-06-10 09:45:00,229.9,230.99,229.9,230.92,75516.0,220.8899,221.9372,220.8899,221.8699,75516.0
2021-06-10 09:50:00,230.87,231.73,230.87,231.3,92176.0,221.8219,222.6482,221.8219,222.235,92176.0
2021-06-10 09:55:00,231.3,231.97,231.3,231.96,85200.0,222.235,222.8788,222.235,222.8692,85200.0
2021-06-10 10:00:00,231.93,232.75,231.89,232.32,81060.0,222.8403,223.6282,222.8019,223.215,81060.0
2021-06-10 10:05:00,232.25,232.62,231.6,232.37,91967.0,223.1478,223.5033,222.5233,223.2631,91967.0
2021-06-10 10:10:00,232.46,232.65,231.54,232.16,43089.0,223.3496,223.5321,222.4656,223.0613,43089.0
2021-06-10 10:15:00,232.16,233.2,232.16,232.79,47753.0,223.0613,224.0606,223.0613,223.6666,47753.0
2021-06-10 10:20:00,232.83,233.7,232.73,233.61,53968.0,223.7051,224.541,223.609,224.4545,53968.0
2021-06-10 10:25:00,233.67,233.93,233.46,233.93,51956.0,224.5121,224.762,224.3104,224.762,51956.0
2021-06-10 10:30:00,233.95,234.38,232.76,233.11,106885.0,224.7812,225.1943,223.6378,223.9741,106885.0
2021-06-10 10:35:00,233.16,233.52,232.48,232.52,51240.0,224.0221,224.368,223.3688,223.4072,51240.0
2021-06-10 10:40:00,232.52,233.03,232.2,232.38,83618.0,223.4072,223.8972,223.0998,223.2727,83618.0
2021-06-10 10:45:00,232.37,232.83,231.81,232.7,56348.0,223.2631,223.7051,222.725,223.5802,56348.0
2021-06-10 10:50:00,232.72,233.15,232.3,232.81,38992.0,223.5994,224.0125,223.1958,223.6858,38992.0
2021-06-10 10:55:00,232.77,232.86,232.31,232.63,25222.0,223.6474,223.7339,223.2054,223.5129,25222.0
2021-06-10 11:00:00,232.6,233.31,232.47,233.13,30303.0,223.4841,224.1663,223.3592,223.9933,30303.0
2021-06-10 11:05:00,232.95,233.06,232.46,232.73,27780.0,223.8204,223.926,223.3496,223.609,27780.0
2021-06-10 11:10:00,232.71,233.03,232.53,232.81,14307.0,223.5898,223.8972,223.4168,223.6858,14307.0
2021-06-10 11:15:00,232.81,233.19,232.68,233.19,21475.0,223.6858,224.051,223.5609,224.051,21475.0
2021-06-10 11:20:00,233.16,233.37,233.04,233.23,37363.0,224.0221,224.2239,223.9068,224.0894,37363.0
2021-06-10 11:25:00,233.26,234.0,233.16,233.93,49762.0,224.1182,224.8292,224.0221,224.762,49762.0
2021-06-10 11:30:00,233.95,234.03,233.26,233.37,40636.0,224.7812,224.858,224.1182,224.2239,40636.0
2021-06-10 11:35:00,233.45,233.62,233.09,233.13,14184.0,224.3008,224.4641,223.9549,223.9933,14184.0
2021-06-10 11:40:00,233.12,233.42,233.04,233.37,37086.0,223.9837,224.2719,223.9068,224.2239,37086.0
2021-06-10 11:45:00,233.37,233.37,232.88,233.0,30204.0,224.2239,224.2239,223.7531,223.8684,30204.0
2021-06-10 11:50:00,233.06,233.15,232.64,232.74,18256.0,223.926,224.0125,223.5225,223.6186,18256.0
2021-06-10 11:55:00,232.72,232.95,232.55,232.95,34263.0,223.5994,223.8204,223.436,223.8204,34263.0
2021-06-10 12:00:00,232.95,233.38,232.86,233.34,39705.0,223.8204,224.2335,223.7339,224.1951,39705.0
2021-06-10 12:05:00,233.38,233.7,232.79,232.79,74236.0,224.2335,224.541,223.6666,223.6666,74236.0
2021-06-10 12:10:00,232.89,233.39,232.73,233.36,23496.0,223.7627,224.2431,223.609,224.2143,23496.0
2021-06-10 12:15:00,233.33,233.52,233.24,233.25,23038.0,224.1855,224.368,224.099,224.1086,23038.0
2021-06-10 12:20:00,233.26,233.38,233.2,233.31,23268.0,224.1182,224.2335,224.0606,224.1663,23268.0
2021-06-10 12:25:00,233.29,233.4,233.24,233.33,20098.0,224.147,224.2527,224.099,224.1855,20098.0
2021-06-10 12:30:00,233.36,234.25,233.33,234.09,64443.0,224.2143,225.0694,224.1855,224.9157,64443.0
2021-06-10 12:35:00,234.1,234.79,234.06,234.74,77545.0,224.9253,225.5882,224.8869,225.5402,77545.0
2021-06-10 12:40:00,234.71,235.2,234.38,234.38,69001.0,225.5114,225.9822,225.1943,225.1943,69001.0
2021-06-10 12:45:00,234.38,235.01,234.12,234.94,81635.0,225.1943,225.7996,224.9445,225.7324,81635.0
2021-06-10 12:50:00,234.91,235.56,234.82,235.5,53713.0,225.7035,226.3281,225.6171,226.2704,53713.0
2021-06-10 12:55:00,235.43,235.51,235.1,235.11,61116.0,226.2032,226.28,225.8861,225.8957,61116.0
2021-06-10 13:00:00,235.1,235.61,234.84,235.52,60553.0,225.8861,226.3761,225.6363,226.2896,60553.0
2021-06-10 13:05:00,235.53,235.85,235.09,235.26,78353.0,226.2992,226.6067,225.8765,226.0398,78353.0
2021-06-10 13:10:00,235.25,235.29,234.82,235.0,26711.0,226.0302,226.0687,225.6171,225.79,26711.0
2021-06-10 13:15:00,234.85,234.89,234.46,234.46,19960.0,225.6459,225.6843,225.2712,225.2712,19960.0
2021-06-10 13:20:00,234.45,234.71,234.17,234.46,22428.0,225.2616,225.5114,224.9925,225.2712,22428.0
2021-06-10 13:25:00,234.46,235.22,234.35,235.15,78800.0,225.2712,226.0014,225.1655,225.9341,78800.0
2021-06-10 13:30:00,235.18,235.29,235.03,235.24,37339.0,225.963,226.0687,225.8188,226.0206,37339.0
2021-06-10 13:35:00,235.2,235.24,234.97,235.09,32996.0,225.9822,226.0206,225.7612,225.8765,32996.0
2021-06-10 13:40:00,235.1,235.61,235.07,235.52,24911.0,225.8861,226.3761,225.8573,226.2896,24911.0
2021-06-10 13:45:00,235.52,235.67,235.03,235.21,29602.0,226.2896,226.4338,225.8188,225.9918,29602.0
2021-06-10 13:50:00,235.17,235.33,235.05,235.18,27279.0,225.9534,226.1071,225.8381,225.963,27279.0
2021-06-10 13:55:00,235.14,235.23,235.07,235.22,18622.0,225.9245,226.011,225.8573,226.0014,18622.0
2021-06-10 14:00:00,235.24,235.35,234.87,235.1,42756.0,226.0206,226.1263,225.6651,225.8861,42756.0
2021-06-10 14:05:00,235.1,235.2,234.96,235.13,18048.0,225.8861,225.9822,225.7516,225.9149,18048.0
2021-06-10 14:10:00,235.05,235.09,234.58,234.59,22040.0,225.8381,225.8765,225.3865,225.3961,22040.0
2021-06-10 14:15:00,234.61,234.87,234.51,234.62,30991.0,225.4153,225.6651,225.3192,225.4249,30991.0
2021-06-10 14:20:00,234.55,234.76,234.46,234.66,49541.0,225.3577,225.5594,225.2712,225.4633,49541.0
2021-06-10 14:25:00,234.65,234.65,233.92,233.94,22816.0,225.4537,225.4537,224.7523,224.7716,22816.0
2021-06-10 14:30:00,233.94,233.97,233.6,233.81,66676.0,224.7716,224.8004,224.4449,224.6467,66676.0
2021-06-10 14:35:00,233.84,234.21,233.62,233.71,83139.0,224.6755,225.031,224.4641,224.5506,83139.0
2021-06-10 14:40:00,233.71,233.71,233.11,233.24,24654.0,224.5506,224.5506,223.9741,224.099,24654.0
2021-06-10 14:45:00,233.2,233.2,232.96,233.13,33425.0,224.0606,224.0606,223.83,223.9933,33425.0
2021-06-10 14:50:00,233.13,233.23,233.06,233.14,16607.0,223.9933,224.0894,223.926,224.0029,16607.0
2021-06-10 14:55:00,233.1,233.4,233.09,233.11,15038.0,223.9645,224.2527,223.9549,223.9741,15038.0
2021-06-10 15:00:00,233.12,233.19,232.9,232.9,24844.0,223.9837,224.051,223.7723,223.7723,24844.0
2021-06-10 15:05:00,232.86,233.04,232.74,232.85,28769.0,223.7339,223.9068,223.6186,223.7243,28769.0
2021-06-10 15:10:00,232.85,233.18,232.83,232.98,34446.0,223.7243,224.0413,223.7051,223.8492,34446.0
2021-06-10 15:15:00,232.96,233.64,232.93,233.51,49366.0,223.83,224.4833,223.8011,224.3584,49366.0
2021-06-10 15:20:00,233.48,233.8,233.43,233.68,27989.0,224.3296,224.637,224.2815,224.5217,27989.0
2021-06-10 15:25:00,233.68,233.84,233.23,233.23,38961.0,224.5217,224.6755,224.0894,224.0894,38961.0
2021-06-10 15:30:00,233.21,233.49,233.2,233.37,33554.0,224.0702,224.3392,224.0606,224.2239,33554.0
2021-06-10 15:35:00,233.34,233.34,232.59,232.84,56402.0,224.1951,224.1951,223.4745,223.7147,56402.0
2021-06-10 15:40:00,232.82,233.4,232.79,233.19,97588.0,223.6955,224.2527,223.6666,224.051,97588.0
2021-06-10 15:45:00,233.21,233.48,233.14,233.31,78663.0,224.0702,224.3296,224.0029,224.1663,78663.0
2021-06-10 15:50:00,233.33,233.96,233.32,233.71,108050.0,224.1855,224.7908,224.1759,224.5506,108050.0
2021-06-10 15:55:00,233.71,233.92,233.52,233.54,262147.0,224.5506,224.7523,224.368,224.3872,262147.0
2021-06-11 09:30:00,227.03,228.26,226.01,226.57,306062.0,218.1324,219.3142,217.1523,217.6904,306062.0
2021-06-11 09:35:00,226.8,227.17,225.85,226.47,171779.0,217.9114,218.2669,216.9986,217.5943,171779.0
2021-06-11 09:40:00,226.42,228.9,226.18,228.9,130491.0,217.5463,219.9291,217.3157,219.9291,130491.0
2021-06-11 09:45:00,228.9,229.59,227.49,227.54,120064.0,219.9291,220.592,218.5743,218.6224,120064.0
2021-06-11 09:50:00,227.52,228.0,227.44,227.51,61397.0,218.6032,219.0644,218.5263,218.5936,61397.0
2021-06-11 09:55:00,227.47,227.84,227.01,227.25,65976.0,218.5551,218.9106,218.1132,218.3438,65976.0
2021-06-11 10:00:00,227.34,227.43,227.05,227.19,32440.0,218.4302,218.5167,218.1516,218.2861,32440.0
2021-06-11 10:05:00,227.19,227.24,225.12,225.23,90302.0,218.2861,218.3341,216.2972,216.4029,90302.0
2021-06-11 10:10:00,225.24,225.24,223.79,224.55,129022.0,216.4125,216.4125,215.0194,215.7496,129022.0
2021-06-11 10:15:00,224.53,224.86,223.61,223.69,108703.0,215.7304,216.0474,214.8464,214.9233,108703.0
2021-06-11 10:20:00,223.76,223.78,222.38,222.66,136686.0,214.9905,215.0097,213.6646,213.9336,136686.0
2021-06-11 10:25:00,222.73,223.3,222.25,222.56,97925.0,214.0009,214.5486,213.5397,213.8376,97925.0
2021-06-11 10:30:00,222.69,223.5,222.63,222.94,52937.0,213.9625,214.7407,213.9048,214.2027,52937.0
2021-06-11 10:35:00,222.92,223.29,222.26,222.4,33460.0,214.1834,214.5389,213.5493,213.6838,33460.0
2021-06-11 10:40:00,222.4,222.95,222.22,222.86,40039.0,213.6838,214.2123,213.5109,214.1258,40039.0
2021-06-11 10:45:00,222.8,223.94,222.75,223.91,48771.0,214.0682,215.1635,214.0201,215.1346,48771.0
2021-06-11 10:50:00,223.89,223.94,222.99,223.09,48061.0,215.1154,215.1635,214.2507,214.3468,48061.0
2021-06-11 10:55:00,223.09,224.27,223.08,224.19,55690.0,214.3468,215.4805,214.3372,215.4037,55690.0
2021-06-11 11:00:00,224.24,224.45,223.32,223.37,58961.0,215.4517,215.6535,214.5678,214.6158,58961.0
2021-06-11 11:05:00,223.31,223.96,223.21,223.85,31602.0,214.5582,215.1827,214.4621,215.077,31602.0
2021-06-11 11:10:00,223.88,224.7,223.87,224.53,85888.0,215.1058,215.8937,215.0962,215.7304,85888.0
2021-06-11 11:15:00,224.47,224.58,223.7,223.94,23465.0,215.6727,215.7784,214.9329,215.1635,23465.0
2021-06-11 11:20:00,223.94,224.01,223.31,223.9,27427.0,215.1635,215.2307,214.5582,215.125,27427.0
2021-06-11 11:25:00,223.9,224.14,223.65,223.99,28441.0,215.125,215.3556,214.8848,215.2115,28441.0
2021-06-11 11:30:00,223.99,224.26,223.93,223.99,17103.0,215.2115,215.4709,215.1539,215.2115,17103.0
2021-06-11 11:35:00,223.98,224.0,223.25,223.44,28336.0,215.2019,215.2211,214.5005,214.6831,28336.0
2021-06-11 11:40:00,223.44,223.45,222.61,222.87,46694.0,214.6831,214.6927,213.8856,214.1354,46694.0
2021-06-11 11:45:00,222.81,223.38,222.78,222.87,24981.0,214.0778,214.6254,214.0489,214.1354,24981.0
2021-06-11 11:50:00,222.83,222.84,222.36,222.74,47133.0,214.097,214.1066,213.6454,214.0105,47133.0
2021-06-11 11:55:00,222.74,222.81,222.39,222.43,25917.0,214.0105,214.0778,213.6742,213.7127,25917.0
2021-06-11 12:00:00,222.36,222.62,222.22,222.48,26477.0,213.6454,213.8952,213.5109,213.7607,26477.0
2021-06-11 12:05:00,222.4,222.48,221.7,221.84,62935.0,213.6838,213.7607,213.0113,213.1458,62935.0
2021-06-11 12:10:00,221.84,222.5,221.68,222.38,39945.0,213.1458,213.7799,212.992,213.6646,39945.0
2021-06-11 12:15:00,222.28,222.96,222.27,222.78,52369.0,213.5685,214.2219,213.5589,214.0489,52369.0
2021-06-11 12:20:00,222.79,223.03,222.64,222.89,22567.0,214.0585,214.2891,213.9144,214.1546,22567.0
2021-06-11 12:25:00,222.94,222.96,222.43,222.5,40036.0,214.2027,214.2219,213.7127,213.7799,40036.0
2021-06-11 12:30:00,222.47,222.58,222.15,222.29,26107.0,213.7511,213.8568,213.4436,213.5781,26107.0
2021-06-11 12:35:00,222.27,222.47,222.14,222.14,17930.0,213.5589,213.7511,213.434,213.434,17930.0
2021-06-11 12:40:00,222.11,222.49,222.01,222.3,51773.0,213.4052,213.7703,213.3091,213.5877,51773.0
2021-06-11 12:45:00,222.26,222.37,221.87,221.93,22600.0,213.5493,213.655,213.1746,213.2322,22600.0
2021-06-11 12:50:00,221.93,222.12,221.83,222.08,43221.0,213.2322,213.4148,213.1362,213.3764,43221.0
2021-06-11 12:55:00,222.05,222.3,221.85,222.28,20219.0,213.3475,213.5877,213.1554,213.5685,20219.0
2021-06-11 13:00:00,222.29,222.58,221.83,221.93,39216.0,213.5781,213.8568,213.1362,213.2322,39216.0
2021-06-11 13:05:00,221.95,222.07,221.7,222.03,39934.0,213.2515,213.3668,213.0113,213.3283,39934.0
2021-06-11 13:10:00,222.03,222.08,221.83,221.85,23800.0,213.3283,213.3764,213.1362,213.1554,23800.0
2021-06-11 13:15:00,221.82,221.99,221.82,221.84,19925.0,213.1266,213.2899,213.1266,213.1458,19925.0
2021-06-11 13:20:00,221.8,221.81,221.62,221.75,14077.0,213.1073,213.117,212.9344,213.0593,14077.0
2021-06-11 13:25:00,221.74,222.13,221.56,222.06,65440.0,213.0497,213.4244,212.8767,213.3572,65440.0
2021-06-11 13:30:00,222.06,222.25,222.02,222.15,10733.0,213.3572,213.5397,213.3187,213.4436,10733.0
2021-06-11 13:35:00,222.14,222.17,222.0,222.05,24545.0,213.434,213.4628,213.2995,213.3475,24545.0
2021-06-11 13:40:00,222.07,222.3,222.06,222.27,27541.0,213.3668,213.5877,213.3572,213.5589,27541.0
2021-06-11 13:45:00,222.17,223.0,222.14,222.7,35522.0,213.4628,214.2603,213.434,213.9721,35522.0
2021-06-11 13:50:00,222.66,222.87,222.5,222.73,10074.0,213.9336,214.1354,213.7799,214.0009,10074.0
2021-06-11 13:55:00,222.77,222.84,222.71,222.84,10894.0,214.0393,214.1066,213.9817,214.1066,10894.0
2021-06-11 14:00:00,222.85,222.97,222.8,222.93,14106.0,214.1162,214.2315,214.0682,214.1931,14106.0
2021-06-11 14:05:00,222.9,223.11,222.79,223.07,19741.0,214.1642,214.366,214.0585,214.3276,19741.0
2021-06-11 14:10:00,223.06,223.11,222.84,223.04,20132.0,214.318,214.366,214.1066,214.2987,20132.0
2021-06-11 14:15:00,223.04,223.08,222.94,223.0,18295.0,214.2987,214.3372,214.2027,214.2603,18295.0
2021-06-11 14:20:00,222.96,223.16,222.96,222.98,15041.0,214.2219,214.414,214.2219,214.2411,15041.0
2021-06-11 14:25:00,222.96,223.03,222.16,222.28,33338.0,214.2219,214.2891,213.4532,213.5685,33338.0
2021-06-11 14:30:00,222.25,223.1,222.22,223.05,34864.0,213.5397,214.3564,213.5109,214.3084,34864.0
2021-06-11 14:35:00,223.05,223.34,222.93,223.02,33360.0,214.3084,214.587,214.1931,214.2795,33360.0
2021-06-11 14:40:00,223.04,223.08,222.81,222.88,10026.0,214.2987,214.3372,214.0778,214.145,10026.0
2021-06-11 14:45:00,222.91,222.94,222.67,222.8,19933.0,214.1738,214.2027,213.9432,214.0682,19933.0
2021-06-11 14:50:00,222.83,222.95,222.69,222.74,12380.0,214.097,214.2123,213.9625,214.0105,12380.0
2021-06-11 14:55:00,222.73,222.79,222.58,222.79,18451.0,214.0009,214.0585,213.8568,214.0585,18451.0
2021-06-11 15:00:00,222.75,223.07,222.72,222.81,25245.0,214.0201,214.3276,213.9913,214.0778,25245.0
2021-06-11 15:05:00,222.82,222.93,222.63,222.66,23624.0,214.0874,214.1931,213.9048,213.9336,23624.0
2021-06-11 15:10:00,222.68,222.8,222.45,222.52,17907.0,213.9529,214.0682,213.7319,213.7991,17907.0
2021-06-11 15:15:00,222.54,222.96,222.54,222.9,24101.0,213.8183,214.2219,213.8183,214.1642,24101.0
2021-06-11 15:20:00,222.87,222.98,222.68,222.78,26979.0,214.1354,214.2411,213.9529,214.0489,26979.0
2021-06-11 15:25:00,222.79,223.18,222.79,223.16,31370.0,214.0585,214.4333,214.0585,214.414,31370.0
2021-06-11 15:30:00,223.17,223.83,223.17,223.71,39346.0,214.4237,215.0578,214.4237,214.9425,39346.0
2021-06-11 15:35:00,223.67,223.67,223.37,223.42,43992.0,214.9041,214.9041,214.6158,214.6639,43992.0
2021-06-11 15:40:00,223.4,223.74,223.37,223.67,49139.0,214.6446,214.9713,214.6158,214.9041,49139.0
2021-06-11 15:45:00,223.64,223.94,223.64,223.67,62186.0,214.8752,215.1635,214.8752,214.9041,62186.0
2021-06-11 15:50:00,223.69,223.95,223.69,223.77,90643.0,214.9233,215.1731,214.9233,215.0001,90643.0
2021-06-11 15:55:00,223.8,224.3,223.77,224.09,267821.0,215.029,215.5094,215.0001,215.3076,267821.0
2021-06-14 09:30:00,224.23,224.94,223.02,224.84,97788.0,215.4421,216.1243,214.2795,216.0282,97788.0
2021-06-14 09:35:00,224.85,226.3,224.85,225.05,81915.0,216.0378,217.431,216.0378,216.23,81915.0
2021-06-14 09:40:00,225.2,225.88,224.9,225.27,33376.0,216.3741,217.0274,216.0859,216.4413,33376.0
2021-06-14 09:45:00,225.44,225.65,225.21,225.21,13648.0,216.6047,216.8065,216.3837,216.3837,13648.0
2021-06-14 09:50:00,225.14,225.77,225.04,225.61,36103.0,216.3164,216.9218,216.2204,216.768,36103.0
2021-06-14 09:55:00,225.59,225.8,225.46,225.6,24481.0,216.7488,216.9506,216.6239,216.7584,24481.0
2021-06-14 10:00:00,225.64,225.7,225.05,225.24,23448.0,216.7968,216.8545,216.23,216.4125,23448.0
2021-06-14 10:05:00,225.27,225.82,225.07,225.76,18011.0,216.4413,216.9698,216.2492,216.9121,18011.0
2021-06-14 10:10:00,225.76,225.83,225.48,225.57,13518.0,216.9121,216.9794,216.6431,216.7296,13518.0
2021-06-14 10:15:00,225.55,225.84,225.34,225.35,30221.0,216.7104,216.989,216.5086,216.5182,30221.0
2021-06-14 10:20:00,225.42,225.72,225.08,225.15,19960.0,216.5855,216.8737,216.2588,216.3261,19960.0
2021-06-14 10:25:00,225.15,225.5,225.15,225.41,18631.0,216.3261,216.6623,216.3261,216.5759,18631.0
2021-06-14 10:30:00,225.47,225.76,225.36,225.56,28256.0,216.6335,216.9121,216.5278,216.72,28256.0
2021-06-14 10:35:00,225.58,225.73,225.39,225.48,13890.0,216.7392,216.8833,216.5566,216.6431,13890.0
2021-06-14 10:40:00,225.49,225.66,225.43,225.43,11641.0,216.6527,216.8161,216.5951,216.5951,11641.0
2021-06-14 10:45:00,225.46,225.48,225.07,225.19,15826.0,216.6239,216.6431,216.2492,216.3645,15826.0
2021-06-14 10:50:00,225.25,225.77,225.19,225.72,24516.0,216.4221,216.9218,216.3645,216.8737,24516.0
2021-06-14 10:55:00,225.7,226.17,225.7,226.15,22915.0,216.8545,217.3061,216.8545,217.2869,22915.0
2021-06-14 11:00:00,226.2,226.33,225.99,226.23,14568.0,217.3349,217.4598,217.1331,217.3637,14568.0
2021-06-14 11:05:00,226.22,226.33,226.11,226.14,9010.0,217.3541,217.4598,217.2484,217.2773,9010.0
2021-06-14 11:10:00,226.15,226.66,226.12,226.3,22685.0,217.2869,217.7769,217.258,217.431,22685.0
2021-06-14 11:15:00,226.26,226.31,226.11,226.25,6568.0,217.3925,217.4406,217.2484,217.3829,6568.0
2021-06-14 11:20:00,226.22,226.32,226.02,226.07,8803.0,217.3541,217.4502,217.162,217.21,8803.0
2021-06-14 11:25:00,226.02,226.04,225.63,225.68,10964.0,217.162,217.1812,216.7872,216.8353,10964.0
2021-06-14 11:30:00,225.7,225.79,225.43,225.58,11621.0,216.8545,216.941,216.5951,216.7392,11621.0
2021-06-14 11:35:00,225.62,225.71,225.42,225.6,17621.0,216.7776,216.8641,216.5855,216.7584,17621.0
2021-06-14 11:40:00,225.65,225.76,225.62,225.65,10339.0,216.8065,216.9121,216.7776,216.8065,10339.0
2021-06-14 11:45:00,225.63,225.74,225.5,225.52,10042.0,216.7872,216.8929,216.6623,216.6816,10042.0
2021-06-14 11:50:00,225.5,225.68,225.49,225.64,8453.0,216.6623,216.8353,216.6527,216.7968,8453.0
2021-06-14 11:55:00,225.64,225.66,225.05,225.18,9300.0,216.7968,216.8161,216.23,216.3549,9300.0
2021-06-14 12:00:00,225.25,225.43,225.25,225.33,6507.0,216.4221,216.5951,216.4221,216.499,6507.0
2021-06-14 12:05:00,225.38,225.55,225.36,225.49,7693.0,216.547,216.7104,216.5278,216.6527,7693.0
2021-06-14 12:10:00,225.54,225.6,225.37,225.45,8392.0,216.7008,216.7584,216.5374,216.6143,8392.0
2021-06-14 12:15:00,225.34,225.56,225.25,225.56,22747.0,216.5086,216.72,216.4221,216.72,22747.0
2021-06-14 12:20:00,225.5,225.52,225.32,225.41,11746.0,216.6623,216.6816,216.4894,216.5759,11746.0
2021-06-14 12:25:00,225.41,225.54,225.17,225.21,10076.0,216.5759,216.7008,216.3453,216.3837,10076.0
2021-06-14 12:30:00,225.2,225.27,225.12,225.14,8177.0,216.3741,216.4413,216.2972,216.3164,8177.0
2021-06-14 12:35:00,225.22,225.36,224.91,224.91,9788.0,216.3933,216.5278,216.0955,216.0955,9788.0
2021-06-14 12:40:00,224.92,225.06,224.74,224.74,10158.0,216.1051,216.2396,215.9321,215.9321,10158.0
2021-06-14 12:45:00,224.78,224.92,224.72,224.87,9394.0,215.9706,216.1051,215.9129,216.057,9394.0
2021-06-14 12:50:00,224.9,224.9,224.7,224.7,7462.0,216.0859,216.0859,215.8937,215.8937,7462.0
2021-06-14 12:55:00,224.64,225.07,224.57,224.9,43920.0,215.836,216.2492,215.7688,216.0859,43920.0
2021-06-14 13:00:00,225.01,225.09,224.88,225.0,9161.0,216.1915,216.2684,216.0666,216.1819,9161.0
2021-06-14 13:05:00,225.0,225.05,224.84,224.91,5271.0,216.1819,216.23,216.0282,216.0955,5271.0
2021-06-14 13:10:00,224.89,225.15,224.89,225.0,15560.0,216.0762,216.3261,216.0762,216.1819,15560.0
2021-06-14 13:15:00,224.99,225.21,224.99,225.16,13001.0,216.1723,216.3837,216.1723,216.3357,13001.0
2021-06-14 13:20:00,225.19,225.19,225.07,225.13,15710.0,216.3645,216.3645,216.2492,216.3068,15710.0
2021-06-14 13:25:00,225.14,225.27,225.11,225.2,7962.0,216.3164,216.4413,216.2876,216.3741,7962.0
2021-06-14 13:30:00,225.2,225.24,225.0,225.07,7899.0,216.3741,216.4125,216.1819,216.2492,7899.0
2021-06-14 13:35:00,225.12,225.16,225.05,225.07,4973.0,216.2972,216.3357,216.23,216.2492,4973.0
2021-06-14 13:40:00,225.06,225.15,224.96,224.96,7442.0,216.2396,216.3261,216.1435,216.1435,7442.0
2021-06-14 13:45:00,224.94,225.1,224.89,225.09,2500.0,216.1243,216.278,216.0762,216.2684,2500.0
2021-06-14 13:50:00,225.09,225.13,224.9,224.95,15295.0,216.2684,216.3068,216.0859,216.1339,15295.0
2021-06-14 13:55:00,224.9,224.96,224.8,224.9,6126.0,216.0859,216.1435,215.9898,216.0859,6126.0
2021-06-14 14:00:00,224.95,224.97,224.83,224.83,15424.0,216.1339,216.1531,216.0186,216.0186,15424.0
2021-06-14 14:05:00,224.82,225.02,224.72,224.84,11471.0,216.009,216.2011,215.9129,216.0282,11471.0
2021-06-14 14:10:00,224.86,224.94,224.78,224.92,9697.0,216.0474,216.1243,215.9706,216.1051,9697.0
2021-06-14 14:15:00,224.87,224.92,224.81,224.82,5534.0,216.057,216.1051,215.9994,216.009,5534.0
2021-06-14 14:20:00,224.87,224.96,224.78,224.82,7539.0,216.057,216.1435,215.9706,216.009,7539.0
2021-06-14 14:25:00,224.83,224.92,224.76,224.81,6595.0,216.0186,216.1051,215.9513,215.9994,6595.0
2021-06-14 14:30:00,224.85,224.96,224.81,224.82,9369.0,216.0378,216.1435,215.9994,216.009,9369.0
2021-06-14 14:35:00,224.82,224.98,224.82,224.93,5759.0,216.009,216.1627,216.009,216.1147,5759.0
2021-06-14 14:40:00,224.85,225.03,224.85,225.0,9287.0,216.0378,216.2108,216.0378,216.1819,9287.0
2021-06-14 14:45:00,224.96,225.16,224.92,224.93,10302.0,216.1435,216.3357,216.1051,216.1147,10302.0
2021-06-14 14:50:00,224.91,225.05,224.85,224.96,8304.0,216.0955,216.23,216.0378,216.1435,8304.0
2021-06-14 14:55:00,224.96,224.96,224.82,224.91,6712.0,216.1435,216.1435,216.009,216.0955,6712.0
2021-06-14 15:00:00,224.87,224.99,224.81,224.99,8890.0,216.057,216.1723,215.9994,216.1723,8890.0
2021-06-14 15:05:00,224.96,225.14,224.91,225.14,14363.0,216.1435,216.3164,216.0955,216.3164,14363.0
2021-06-14 15:10:00,225.17,225.21,225.13,225.17,20457.0,216.3453,216.3837,216.3068,216.3453,20457.0
2021-06-14 15:15:00,225.19,225.21,224.87,224.91,10247.0,216.3645,216.3837,216.057,216.0955,10247.0
2021-06-14 15:20:00,224.88,225.0,224.77,224.95,11450.0,216.0666,216.1819,215.9609,216.1339,11450.0
2021-06-14 15:25:00,224.93,225.13,224.93,225.03,13558.0,216.1147,216.3068,216.1147,216.2108,13558.0
2021-06-14 15:30:00,225.04,225.2,224.8,225.18,21251.0,216.2204,216.3741,215.9898,216.3549,21251.0
2021-06-14 15:35:00,225.2,225.2,225.07,225.19,18274.0,216.3741,216.3741,216.2492,216.3645,18274.0
2021-06-14 15:40:00,225.2,225.23,225.08,225.13,24844.0,216.3741,216.4029,216.2588,216.3068,24844.0
2021-06-14 15:45:00,225.15,225.25,225.09,225.22,41611.0,216.3261,216.4221,216.2684,216.3933,41611.0
2021-06-14 15:50:00,225.2,225.6,225.13,225.49,49151.0,216.3741,216.7584,216.3068,216.6527,49151.0
2021-06-14 15:55:00,225.53,226.15,225.52,226.09,128910.0,216.6912,217.2869,216.6816,217.2292,128910.0
2021-06-15 09:30:00,226.1,226.66,225.19,225.31,48287.0,217.2388,217.7769,216.3645,216.4798,48287.0
2021-06-15 09:35:00,225.39,225.47,224.4,224.68,21723.0,216.5566,216.6335,215.6054,215.8745,21723.0
2021-06-15 09:40:00,224.78,225.07,224.5,224.67,13202.0,215.9706,216.2492,215.7015,215.8649,13202.0
2021-06-15 09:45:00,224.8,225.22,224.61,225.0,17498.0,215.9898,216.3933,215.8072,216.1819,17498.0
2021-06-15 09:50:00,225.0,225.37,224.66,225.16,25984.0,216.1819,216.5374,215.8553,216.3357,25984.0
2021-06-15 09:55:00,225.17,225.17,224.45,224.8,8627.0,216.3453,216.3453,215.6535,215.9898,8627.0
2021-06-15 10:00:00,224.85,224.85,223.79,223.89,14087.0,216.0378,216.0378,215.0194,215.1154,14087.0
2021-06-15 10:05:00,223.82,224.19,223.72,224.0,13258.0,215.0482,215.4037,214.9521,215.2211,13258.0
2021-06-15 10:10:00,224.02,224.64,224.01,224.64,18326.0,215.2403,215.836,215.2307,215.836,18326.0
2021-06-15 10:15:00,224.7,224.8,224.27,224.38,12488.0,215.8937,215.9898,215.4805,215.5862,12488.0
2021-06-15 10:20:00,224.41,224.45,224.14,224.14,7391.0,215.6151,215.6535,215.3556,215.3556,7391.0
2021-06-15 10:25:00,224.13,224.44,224.04,224.41,17201.0,215.346,215.6439,215.2596,215.6151,17201.0
2021-06-15 10:30:00,224.42,224.57,224.41,224.53,11796.0,215.6247,215.7688,215.6151,215.7304,11796.0
2021-06-15 10:35:00,224.56,224.56,224.22,224.37,10250.0,215.7592,215.7592,215.4325,215.5766,10250.0
2021-06-15 10:40:00,224.4,224.45,224.12,224.22,14098.0,215.6054,215.6535,215.3364,215.4325,14098.0
2021-06-15 10:45:00,224.21,224.3,224.03,224.03,12166.0,215.4229,215.5094,215.2499,215.2499,12166.0
2021-06-15 10:50:00,224.09,224.14,223.87,224.01,21370.0,215.3076,215.3556,215.0962,215.2307,21370.0
2021-06-15 10:55:00,224.08,224.11,223.83,223.87,64496.0,215.298,215.3268,215.0578,215.0962,64496.0
2021-06-15 11:00:00,223.86,223.94,223.42,223.42,23916.0,215.0866,215.1635,214.6639,214.6639,23916.0
2021-06-15 11:05:00,223.41,223.46,223.3,223.34,13933.0,214.6542,214.7023,214.5486,214.587,13933.0
2021-06-15 11:10:00,223.29,223.47,223.28,223.3,20888.0,214.5389,214.7119,214.5293,214.5486,20888.0
2021-06-15 11:15:00,223.27,223.38,223.16,223.19,12518.0,214.5197,214.6254,214.414,214.4429,12518.0
2021-06-15 11:20:00,223.19,223.53,223.12,223.53,14272.0,214.4429,214.7695,214.3756,214.7695,14272.0
2021-06-15 11:25:00,223.53,223.68,223.53,223.58,12059.0,214.7695,214.9137,214.7695,214.8176,12059.0
2021-06-15 11:30:00,223.58,223.78,223.41,223.53,18666.0,214.8176,215.0097,214.6542,214.7695,18666.0
2021-06-15 11:35:00,223.53,223.6,223.4,223.45,10740.0,214.7695,214.8368,214.6446,214.6927,10740.0
2021-06-15 11:40:00,223.55,223.62,223.42,223.46,25164.0,214.7888,214.856,214.6639,214.7023,25164.0
2021-06-15 11:45:00,223.45,223.61,223.28,223.5,19020.0,214.6927,214.8464,214.5293,214.7407,19020.0
2021-06-15 11:50:00,223.49,223.6,223.37,223.46,9939.0,214.7311,214.8368,214.6158,214.7023,9939.0
2021-06-15 11:55:00,223.51,223.62,223.44,223.44,10586.0,214.7503,214.856,214.6831,214.6831,10586.0
2021-06-15 12:00:00,223.44,223.5,223.31,223.32,7678.0,214.6831,214.7407,214.5582,214.5678,7678.0
2021-06-15 12:05:00,223.35,223.6,223.31,223.6,25344.0,214.5966,214.8368,214.5582,214.8368,25344.0
2021-06-15 12:10:00,223.55,223.75,223.54,223.62,11424.0,214.7888,214.9809,214.7792,214.856,11424.0
2021-06-15 12:15:00,223.61,223.75,223.56,223.61,10655.0,214.8464,214.9809,214.7984,214.8464,10655.0
2021-06-15 12:20:00,223.59,223.69,223.56,223.58,5729.0,214.8272,214.9233,214.7984,214.8176,5729.0
2021-06-15 12:25:00,223.65,223.65,223.45,223.49,7769.0,214.8848,214.8848,214.6927,214.7311,7769.0
2021-06-15 12:30:00,223.45,223.45,223.21,223.3,19108.0,214.6927,214.6927,214.4621,214.5486,19108.0
2021-06-15 12:35:00,223.28,223.49,223.28,223.49,6814.0,214.5293,214.7311,214.5293,214.7311,6814.0
2021-06-15 12:40:00,223.49,223.5,223.23,223.3,9666.0,214.7311,214.7407,214.4813,214.5486,9666.0
2021-06-15 12:45:00,223.34,223.36,223.26,223.32,6697.0,214.587,214.6062,214.5101,214.5678,6697.0
2021-06-15 12:50:00,223.32,223.4,223.32,223.32,4125.0,214.5678,214.6446,214.5678,214.5678,4125.0
2021-06-15 12:55:00,223.29,223.4,223.17,223.31,10301.0,214.5389,214.6446,214.4237,214.5582,10301.0
2021-06-15 13:00:00,223.35,223.35,223.16,223.2,7603.0,214.5966,214.5966,214.414,214.4525,7603.0
2021-06-15 13:05:00,223.19,223.25,223.1,223.25,7690.0,214.4429,214.5005,214.3564,214.5005,7690.0
2021-06-15 13:10:00,223.25,223.25,223.13,223.13,6019.0,214.5005,214.5005,214.3852,214.3852,6019.0
2021-06-15 13:15:00,223.14,223.29,223.08,223.29,7438.0,214.3948,214.5389,214.3372,214.5389,7438.0
2021-06-15 13:20:00,223.34,223.4,223.27,223.27,9106.0,214.587,214.6446,214.5197,214.5197,9106.0
2021-06-15 13:25:00,223.26,223.28,223.22,223.28,4163.0,214.5101,214.5293,214.4717,214.5293,4163.0
2021-06-15 13:30:00,223.28,223.34,223.23,223.26,4136.0,214.5293,214.587,214.4813,214.5101,4136.0
2021-06-15 13:35:00,223.24,223.42,223.23,223.42,10881.0,214.4909,214.6639,214.4813,214.6639,10881.0
2021-06-15 13:40:00,223.42,223.42,223.25,223.34,4293.0,214.6639,214.6639,214.5005,214.587,4293.0
2021-06-15 13:45:00,223.29,223.36,223.23,223.26,7763.0,214.5389,214.6062,214.4813,214.5101,7763.0
2021-06-15 13:50:00,223.28,223.37,223.14,223.16,8072.0,214.5293,214.6158,214.3948,214.414,8072.0
2021-06-15 13:55:00,223.21,223.22,223.04,223.09,8836.0,214.4621,214.4717,214.2987,214.3468,8836.0
2021-06-15 14:00:00,223.14,223.23,223.09,223.1,6926.0,214.3948,214.4813,214.3468,214.3564,6926.0
2021-06-15 14:05:00,223.15,223.29,223.05,223.11,7687.0,214.4044,214.5389,214.3084,214.366,7687.0
2021-06-15 14:10:00,223.12,223.18,222.98,223.04,11795.0,214.3756,214.4333,214.2411,214.2987,11795.0
2021-06-15 14:15:00,223.05,223.1,222.98,223.0,6932.0,214.3084,214.3564,214.2411,214.2603,6932.0
2021-06-15 14:20:00,223.0,223.01,222.91,223.0,5568.0,214.2603,214.2699,214.1738,214.2603,5568.0
2021-06-15 14:25:00,223.0,223.03,222.95,223.0,10312.0,214.2603,214.2891,214.2123,214.2603,10312.0
2021-06-15 14:30:00,222.95,223.1,222.93,223.05,12155.0,214.2123,214.3564,214.1931,214.3084,12155.0
2021-06-15 14:35:00,223.08,223.1,222.96,223.08,8005.0,214.3372,214.3564,214.2219,214.3372,8005.0
2021-06-15 14:40:00,223.11,223.11,222.92,222.94,17389.0,214.366,214.366,214.1834,214.2027,17389.0
2021-06-15 14:45:00,222.98,223.15,222.98,223.06,19322.0,214.2411,214.4044,214.2411,214.318,19322.0
2021-06-15 14:50:00,223.09,223.53,223.02,223.53,14438.0,214.3468,214.7695,214.2795,214.7695,14438.0
2021-06-15 14:55:00,223.53,223.56,223.3,223.32,10187.0,214.7695,214.7984,214.5486,214.5678,10187.0
2021-06-15 15:00:00,223.34,223.35,223.07,223.16,10316.0,214.587,214.5966,214.3276,214.414,10316.0
2021-06-15 15:05:00,223.17,223.22,223.14,223.18,6844.0,214.4237,214.4717,214.3948,214.4333,6844.0
2021-06-15 15:10:00,223.15,223.22,223.05,223.2,11891.0,214.4044,214.4717,214.3084,214.4525,11891.0
2021-06-15 15:15:00,223.2,223.27,223.08,223.09,6334.0,214.4525,214.5197,214.3372,214.3468,6334.0
2021-06-15 15:20:00,223.12,223.21,223.06,223.09,6778.0,214.3756,214.4621,214.318,214.3468,6778.0
2021-06-15 15:25:00,223.06,223.07,222.94,222.98,13641.0,214.318,214.3276,214.2027,214.2411,13641.0
2021-06-15 15:30:00,222.93,223.08,222.91,222.99,13211.0,214.1931,214.3372,214.1738,214.2507,13211.0
2021-06-15 15:35:00,223.01,223.26,222.87,223.26,13391.0,214.2699,214.5101,214.1354,214.5101,13391.0
2021-06-15 15:40:00,223.29,223.44,223.16,223.34,22764.0,214.5389,214.6831,214.414,214.587,22764.0
2021-06-15 15:45:00,223.36,223.63,223.32,223.63,22706.0,214.6062,214.8656,214.5678,214.8656,22706.0
2021-06-15 15:50:00,223.65,223.66,223.22,223.31,36513.0,214.8848,214.8944,214.4717,214.5582,36513.0
2021-06-15 15:55:00,223.31,223.69,223.27,223.63,99675.0,214.5582,214.9233,214.5197,214.8656,99675.0
2021-06-16 09:30:00,223.53,224.15,222.91,223.23,74099.0,214.7695,215.3652,214.1738,214.4813,74099.0
2021-06-16 09:35:00,223.3,223.73,223.02,223.29,41224.0,214.5486,214.9617,214.2795,214.5389,41224.0
2021-06-16 09:40:00,223.52,224.36,223.27,224.31,32461.0,214.7599,215.567,214.5197,215.519,32461.0
2021-06-16 09:45:00,224.32,224.32,223.29,223.29,29075.0,215.5286,215.5286,214.5389,214.5389,29075.0
2021-06-16 09:50:00,223.33,223.84,223.09,223.15,14579.0,214.5774,215.0674,214.3468,214.4044,14579.0
2021-06-16 09:55:00,223.2,223.55,222.95,223.46,20908.0,214.4525,214.7888,214.2123,214.7023,20908.0
2021-06-16 10:00:00,223.51,223.72,222.9,223.12,10424.0,214.7503,214.9521,214.1642,214.3756,10424.0
2021-06-16 10:05:00,223.07,223.71,222.83,223.71,29982.0,214.3276,214.9425,214.097,214.9425,29982.0
2021-06-16 10:10:00,223.61,223.78,223.26,223.78,26581.0,214.8464,215.0097,214.5101,215.0097,26581.0
2021-06-16 10:15:00,223.73,223.89,223.62,223.71,21023.0,214.9617,215.1154,214.856,214.9425,21023.0
2021-06-16 10:20:00,223.64,224.1,223.6,223.74,12918.0,214.8752,215.3172,214.8368,214.9713,12918.0
2021-06-16 10:25:00,223.7,223.78,223.53,223.64,14578.0,214.9329,215.0097,214.7695,214.8752,14578.0
2021-06-16 10:30:00,223.66,223.83,223.57,223.57,13416.0,214.8944,215.0578,214.808,214.808,13416.0
2021-06-16 10:35:00,223.59,223.77,223.44,223.56,7712.0,214.8272,215.0001,214.6831,214.7984,7712.0
2021-06-16 10:40:00,223.59,223.59,222.89,222.92,15335.0,214.8272,214.8272,214.1546,214.1834,15335.0
2021-06-16 10:45:00,222.91,223.04,222.78,223.0,18553.0,214.1738,214.2987,214.0489,214.2603,18553.0
2021-06-16 10:50:00,222.99,223.28,222.96,223.26,13630.0,214.2507,214.5293,214.2219,214.5101,13630.0
2021-06-16 10:55:00,223.23,223.31,223.0,223.31,8162.0,214.4813,214.5582,214.2603,214.5582,8162.0
2021-06-16 11:00:00,223.37,223.57,223.37,223.51,13400.0,214.6158,214.808,214.6158,214.7503,13400.0
2021-06-16 11:05:00,223.57,223.78,223.52,223.67,16465.0,214.808,215.0097,214.7599,214.9041,16465.0
2021-06-16 11:10:00,223.68,223.68,223.3,223.38,13808.0,214.9137,214.9137,214.5486,214.6254,13808.0
2021-06-16 11:15:00,223.38,223.55,223.15,223.36,14688.0,214.6254,214.7888,214.4044,214.6062,14688.0
2021-06-16 11:20:00,223.4,223.41,222.9,222.9,10902.0,214.6446,214.6542,214.1642,214.1642,10902.0
2021-06-16 11:25:00,222.94,223.18,222.76,223.17,15083.0,214.2027,214.4333,214.0297,214.4237,15083.0
2021-06-16 11:30:00,223.17,223.39,223.16,223.32,13672.0,214.4237,214.635,214.414,214.5678,13672.0
2021-06-16 11:35:00,223.32,223.32,223.19,223.27,8815.0,214.5678,214.5678,214.4429,214.5197,8815.0
2021-06-16 11:40:00,223.29,223.38,223.08,223.2,14959.0,214.5389,214.6254,214.3372,214.4525,14959.0
2021-06-16 11:45:00,223.25,223.31,222.91,222.91,9004.0,214.5005,214.5582,214.1738,214.1738,9004.0
2021-06-16 11:50:00,222.95,223.12,222.77,222.81,8356.0,214.2123,214.3756,214.0393,214.0778,8356.0
2021-06-16 11:55:00,222.76,222.88,222.66,222.7,6534.0,214.0297,214.145,213.9336,213.9721,6534.0
2021-06-16 12:00:00,222.84,222.94,222.72,222.86,10918.0,214.1066,214.2027,213.9913,214.1258,10918.0
2021-06-16 12:05:00,222.84,222.86,222.73,222.83,8123.0,214.1066,214.1258,214.0009,214.097,8123.0
2021-06-16 12:10:00,222.79,222.9,222.75,222.75,8997.0,214.0585,214.1642,214.0201,214.0201,8997.0
2021-06-16 12:15:00,222.76,222.77,222.34,222.42,15732.0,214.0297,214.0393,213.6262,213.703,15732.0
2021-06-16 12:20:00,222.42,222.49,222.22,222.23,8189.0,213.703,213.7703,213.5109,213.5205,8189.0
2021-06-16 12:25:00,222.22,222.3,222.11,222.3,11366.0,213.5109,213.5877,213.4052,213.5877,11366.0
2021-06-16 12:30:00,222.31,222.35,222.15,222.19,9664.0,213.5974,213.6358,213.4436,213.4821,9664.0
2021-06-16 12:35:00,222.23,222.27,221.97,221.99,10949.0,213.5205,213.5589,213.2707,213.2899,10949.0
2021-06-16 12:40:00,222.08,222.46,222.06,222.35,25217.0,213.3764,213.7415,213.3572,213.6358,25217.0
2021-06-16 12:45:00,222.35,222.52,222.35,222.36,25411.0,213.6358,213.7991,213.6358,213.6454,25411.0
2021-06-16 12:50:00,222.43,222.58,222.34,222.42,9377.0,213.7127,213.8568,213.6262,213.703,9377.0
2021-06-16 12:55:00,222.37,222.47,222.28,222.28,7623.0,213.655,213.7511,213.5685,213.5685,7623.0
2021-06-16 13:00:00,222.3,222.49,222.27,222.33,12540.0,213.5877,213.7703,213.5589,213.6166,12540.0
2021-06-16 13:05:00,222.34,222.4,222.12,222.18,15263.0,213.6262,213.6838,213.4148,213.4725,15263.0
2021-06-16 13:10:00,222.2,222.27,221.99,222.0,10435.0,213.4917,213.5589,213.2899,213.2995,10435.0
2021-06-16 13:15:00,221.97,222.12,221.93,221.97,7352.0,213.2707,213.4148,213.2322,213.2707,7352.0
2021-06-16 13:20:00,221.98,222.23,221.95,222.06,15593.0,213.2803,213.5205,213.2515,213.3572,15593.0
2021-06-16 13:25:00,222.06,222.28,222.05,222.23,10200.0,213.3572,213.5685,213.3475,213.5205,10200.0
2021-06-16 13:30:00,222.23,222.32,221.92,221.96,15411.0,213.5205,213.607,213.2226,213.2611,15411.0
2021-06-16 13:35:00,221.91,222.1,221.82,221.98,9349.0,213.213,213.3956,213.1266,213.2803,9349.0
2021-06-16 13:40:00,221.93,222.16,221.86,221.93,12662.0,213.2322,213.4532,213.165,213.2322,12662.0
2021-06-16 13:45:00,221.89,222.03,221.82,221.94,9981.0,213.1938,213.3283,213.1266,213.2419,9981.0
2021-06-16 13:50:00,221.96,222.03,221.83,221.97,14472.0,213.2611,213.3283,213.1362,213.2707,14472.0
2021-06-16 13:55:00,222.0,222.14,221.91,222.1,13989.0,213.2995,213.434,213.213,213.3956,13989.0
2021-06-16 14:00:00,221.99,221.99,220.2,220.51,36565.0,213.2899,213.2899,211.57,211.8679,36565.0
2021-06-16 14:05:00,220.61,221.01,220.41,220.81,13310.0,211.964,212.3483,211.7718,212.1561,13310.0
2021-06-16 14:10:00,220.78,220.87,220.39,220.86,15757.0,212.1273,212.2138,211.7526,212.2042,15757.0
2021-06-16 14:15:00,220.92,220.93,220.38,220.54,16228.0,212.2618,212.2714,211.743,211.8967,16228.0
2021-06-16 14:20:00,220.53,221.0,220.21,220.54,19158.0,211.8871,212.3387,211.5797,211.8967,19158.0
2021-06-16 14:25:00,220.58,221.03,220.56,220.78,14583.0,211.9352,212.3675,211.9159,212.1273,14583.0
2021-06-16 14:30:00,220.73,221.14,220.44,220.98,15615.0,212.0793,212.4732,211.8006,212.3195,15615.0
2021-06-16 14:35:00,220.86,221.04,220.61,220.71,17883.0,212.2042,212.3771,211.964,212.0601,17883.0
2021-06-16 14:40:00,220.74,220.78,220.27,220.44,13905.0,212.0889,212.1273,211.6373,211.8006,13905.0
2021-06-16 14:45:00,220.53,220.97,220.46,220.94,11877.0,211.8871,212.3099,211.8199,212.281,11877.0
2021-06-16 14:50:00,220.94,221.3,220.94,221.21,18289.0,212.281,212.6269,212.281,212.5405,18289.0
2021-06-16 14:55:00,221.27,221.69,221.12,221.69,13791.0,212.5981,213.0017,212.454,213.0017,13791.0
2021-06-16 15:00:00,221.73,221.83,221.48,221.48,11672.0,213.0401,213.1362,212.7999,212.7999,11672.0
2021-06-16 15:05:00,221.46,221.67,221.33,221.43,15808.0,212.7807,212.9824,212.6558,212.7518,15808.0
2021-06-16 15:10:00,221.5,221.76,221.47,221.6,14862.0,212.8191,213.0689,212.7903,212.9152,14862.0
2021-06-16 15:15:00,221.64,221.67,221.36,221.47,16398.0,212.9536,212.9824,212.6846,212.7903,16398.0
2021-06-16 15:20:00,221.46,221.65,221.34,221.47,19651.0,212.7807,212.9632,212.6654,212.7903,19651.0
2021-06-16 15:25:00,221.45,221.63,221.37,221.45,19506.0,212.7711,212.944,212.6942,212.7711,19506.0
2021-06-16 15:30:00,221.44,221.44,221.06,221.25,18105.0,212.7615,212.7615,212.3963,212.5789,18105.0
2021-06-16 15:35:00,221.23,221.4,221.07,221.3,26114.0,212.5597,212.723,212.406,212.6269,26114.0
2021-06-16 15:40:00,221.34,221.69,220.72,220.72,36188.0,212.6654,213.0017,212.0697,212.0697,36188.0
2021-06-16 15:45:00,220.78,221.11,220.73,221.06,34846.0,212.1273,212.4444,212.0793,212.3963,34846.0
2021-06-16 15:50:00,221.06,221.2,220.68,220.76,68606.0,212.3963,212.5309,212.0312,212.1081,68606.0
2021-06-16 15:55:00,220.81,221.04,220.46,220.88,112940.0,212.1561,212.3771,211.8199,212.2234,112940.0
2021-06-17 09:30:00,220.27,222.05,220.27,221.71,37281.0,211.6373,213.3475,211.6373,213.0209,37281.0
2021-06-17 09:35:00,221.55,222.21,221.55,221.9,7047.0,212.8671,213.5013,212.8671,213.2034,7047.0
2021-06-17 09:40:00,221.64,222.11,221.52,222.1,23608.0,212.9536,213.4052,212.8383,213.3956,23608.0
2021-06-17 09:45:00,222.15,222.53,222.1,222.49,15275.0,213.4436,213.8087,213.3956,213.7703,15275.0
2021-06-17 09:50:00,222.43,222.6,222.25,222.25,16973.0,213.7127,213.876,213.5397,213.5397,16973.0
2021-06-17 09:55:00,222.27,222.35,221.49,221.5,15959.0,213.5589,213.6358,212.8095,212.8191,15959.0
2021-06-17 10:00:00,221.55,222.11,221.43,222.04,32490.0,212.8671,213.4052,212.7518,213.3379,32490.0
2021-06-17 10:05:00,222.09,222.29,221.83,222.25,13152.0,213.386,213.5781,213.1362,213.5397,13152.0
2021-06-17 10:10:00,222.22,222.26,221.65,222.18,16948.0,213.5109,213.5493,212.9632,213.4725,16948.0
2021-06-17 10:15:00,222.1,222.65,222.1,222.42,10470.0,213.3956,213.924,213.3956,213.703,10470.0
2021-06-17 10:20:00,222.5,222.84,222.48,222.69,11336.0,213.7799,214.1066,213.7607,213.9625,11336.0
2021-06-17 10:25:00,222.61,223.0,222.59,222.7,6115.0,213.8856,214.2603,213.8664,213.9721,6115.0
2021-06-17 10:30:00,222.65,222.9,222.55,222.69,9422.0,213.924,214.1642,213.828,213.9625,9422.0
2021-06-17 10:35:00,222.69,223.1,222.53,222.59,14691.0,213.9625,214.3564,213.8087,213.8664,14691.0
2021-06-17 10:40:00,222.59,222.64,222.11,222.28,8789.0,213.8664,213.9144,213.4052,213.5685,8789.0
2021-06-17 10:45:00,222.27,222.53,222.21,222.28,7207.0,213.5589,213.8087,213.5013,213.5685,7207.0
2021-06-17 10:50:00,222.23,222.39,222.02,222.02,7189.0,213.5205,213.6742,213.3187,213.3187,7189.0
2021-06-17 10:55:00,222.02,222.35,222.02,222.2,14391.0,213.3187,213.6358,213.3187,213.4917,14391.0
2021-06-17 11:00:00,222.2,222.38,222.14,222.37,16736.0,213.4917,213.6646,213.434,213.655,16736.0
2021-06-17 11:05:00,222.38,222.46,222.02,222.06,12809.0,213.6646,213.7415,213.3187,213.3572,12809.0
2021-06-17 11:10:00,222.02,222.02,221.56,221.83,15220.0,213.3187,213.3187,212.8767,213.1362,15220.0
2021-06-17 11:15:00,221.84,221.88,221.68,221.76,6235.0,213.1458,213.1842,212.992,213.0689,6235.0
2021-06-17 11:20:00,221.82,221.89,221.6,221.62,4706.0,213.1266,213.1938,212.9152,212.9344,4706.0
2021-06-17 11:25:00,221.59,221.79,221.56,221.69,7105.0,212.9056,213.0977,212.8767,213.0017,7105.0
2021-06-17 11:30:00,221.73,222.05,221.63,222.05,6662.0,213.0401,213.3475,212.944,213.3475,6662.0
2021-06-17 11:35:00,222.13,222.21,221.99,221.99,6990.0,213.4244,213.5013,213.2899,213.2899,6990.0
2021-06-17 11:40:00,221.92,222.11,221.92,222.0,5992.0,213.2226,213.4052,213.2226,213.2995,5992.0
2021-06-17 11:45:00,222.03,222.23,221.99,222.21,5902.0,213.3283,213.5205,213.2899,213.5013,5902.0
2021-06-17 11:50:00,222.21,222.3,222.04,222.16,5944.0,213.5013,213.5877,213.3379,213.4532,5944.0
2021-06-17 11:55:00,222.14,222.16,221.8,221.85,6364.0,213.434,213.4532,213.1073,213.1554,6364.0
2021-06-17 12:00:00,221.9,222.07,221.83,222.07,5402.0,213.2034,213.3668,213.1362,213.3668,5402.0
2021-06-17 12:05:00,222.0,222.01,221.73,221.74,7607.0,213.2995,213.3091,213.0401,213.0497,7607.0
2021-06-17 12:10:00,221.71,222.02,221.62,222.01,9500.0,213.0209,213.3187,212.9344,213.3091,9500.0
2021-06-17 12:15:00,221.92,221.97,221.56,221.57,4889.0,213.2226,213.2707,212.8767,212.8864,4889.0
2021-06-17 12:20:00,221.56,221.56,221.15,221.15,7929.0,212.8767,212.8767,212.4828,212.4828,7929.0
2021-06-17 12:25:00,221.25,221.45,221.14,221.19,8153.0,212.5789,212.7711,212.4732,212.5213,8153.0
2021-06-17 12:30:00,221.1,221.39,221.08,221.39,5972.0,212.4348,212.7134,212.4156,212.7134,5972.0
2021-06-17 12:35:00,221.41,221.5,221.26,221.35,6940.0,212.7326,212.8191,212.5885,212.675,6940.0
2021-06-17 12:40:00,221.33,221.52,221.29,221.52,4212.0,212.6558,212.8383,212.6173,212.8383,4212.0
2021-06-17 12:45:00,221.43,221.62,221.34,221.37,4885.0,212.7518,212.9344,212.6654,212.6942,4885.0
2021-06-17 12:50:00,221.31,221.61,221.19,221.53,8134.0,212.6365,212.9248,212.5213,212.8479,8134.0
2021-06-17 12:55:00,221.55,221.92,221.52,221.76,7222.0,212.8671,213.2226,212.8383,213.0689,7222.0
2021-06-17 13:00:00,221.77,221.95,221.75,221.88,5985.0,213.0785,213.2515,213.0593,213.1842,5985.0
2021-06-17 13:05:00,221.97,222.07,221.9,221.91,5712.0,213.2707,213.3668,213.2034,213.213,5712.0
2021-06-17 13:10:00,221.9,222.01,221.81,221.84,4287.0,213.2034,213.3091,213.117,213.1458,4287.0
2021-06-17 13:15:00,221.84,221.97,221.72,221.72,3550.0,213.1458,213.2707,213.0305,213.0305,3550.0
2021-06-17 13:20:00,221.76,221.82,221.67,221.68,4096.0,213.0689,213.1266,212.9824,212.992,4096.0
2021-06-17 13:25:00,221.64,221.76,221.58,221.7,5593.0,212.9536,213.0689,212.896,213.0113,5593.0
2021-06-17 13:30:00,221.7,221.74,221.53,221.68,8605.0,213.0113,213.0497,212.8479,212.992,8605.0
2021-06-17 13:35:00,221.71,221.77,221.62,221.67,6934.0,213.0209,213.0785,212.9344,212.9824,6934.0
2021-06-17 13:40:00,221.68,221.71,221.54,221.56,9428.0,212.992,213.0209,212.8575,212.8767,9428.0
2021-06-17 13:45:00,221.59,221.65,221.57,221.61,3400.0,212.9056,212.9632,212.8864,212.9248,3400.0
2021-06-17 13:50:00,221.64,221.72,221.52,221.52,10003.0,212.9536,213.0305,212.8383,212.8383,10003.0
2021-06-17 13:55:00,221.56,221.56,221.33,221.37,7577.0,212.8767,212.8767,212.6558,212.6942,7577.0
2021-06-17 14:00:00,221.4,221.56,221.27,221.41,6712.0,212.723,212.8767,212.5981,212.7326,6712.0
2021-06-17 14:05:00,221.34,221.35,221.11,221.21,7255.0,212.6654,212.675,212.4444,212.5405,7255.0
2021-06-17 14:10:00,221.16,221.51,221.14,221.42,12274.0,212.4924,212.8287,212.4732,212.7422,12274.0
2021-06-17 14:15:00,221.41,221.41,221.19,221.24,7156.0,212.7326,212.7326,212.5213,212.5693,7156.0
2021-06-17 14:20:00,221.24,221.28,220.66,220.77,9384.0,212.5693,212.6077,212.012,212.1177,9384.0
2021-06-17 14:25:00,220.76,221.0,220.69,220.92,9288.0,212.1081,212.3387,212.0408,212.2618,9288.0
2021-06-17 14:30:00,220.89,221.1,220.88,221.01,8007.0,212.233,212.4348,212.2234,212.3483,8007.0
2021-06-17 14:35:00,221.06,221.19,220.87,221.12,13475.0,212.3963,212.5213,212.2138,212.454,13475.0
2021-06-17 14:40:00,221.12,221.4,221.02,221.34,6430.0,212.454,212.723,212.3579,212.6654,6430.0
2021-06-17 14:45:00,221.44,221.54,221.35,221.45,7061.0,212.7615,212.8575,212.675,212.7711,7061.0
2021-06-17 14:50:00,221.43,221.47,221.23,221.34,10756.0,212.7518,212.7903,212.5597,212.6654,10756.0
2021-06-17 14:55:00,221.32,221.51,221.24,221.36,9915.0,212.6462,212.8287,212.5693,212.6846,9915.0
2021-06-17 15:00:00,221.39,221.62,221.28,221.59,8108.0,212.7134,212.9344,212.6077,212.9056,8108.0
2021-06-17 15:05:00,221.59,221.61,221.3,221.48,4361.0,212.9056,212.9248,212.6269,212.7999,4361.0
2021-06-17 15:10:00,221.46,221.72,221.45,221.65,7459.0,212.7807,213.0305,212.7711,212.9632,7459.0
2021-06-17 15:15:00,221.68,221.76,221.54,221.7,14112.0,212.992,213.0689,212.8575,213.0113,14112.0
2021-06-17 15:20:00,221.67,221.86,221.55,221.75,16463.0,212.9824,213.165,212.8671,213.0593,16463.0
2021-06-17 15:25:00,221.76,221.93,221.75,221.93,11508.0,213.0689,213.2322,213.0593,213.2322,11508.0
2021-06-17 15:30:00,221.96,222.25,221.85,222.25,20478.0,213.2611,213.5397,213.1554,213.5397,20478.0
2021-06-17 15:35:00,222.22,222.58,222.18,222.57,27761.0,213.5109,213.8568,213.4725,213.8472,27761.0
2021-06-17 15:40:00,222.56,222.69,222.51,222.55,24404.0,213.8376,213.9625,213.7895,213.828,24404.0
2021-06-17 15:45:00,222.58,223.01,222.51,222.96,42657.0,213.8568,214.2699,213.7895,214.2219,42657.0
2021-06-17 15:50:00,222.94,223.02,222.47,222.47,60109.0,214.2027,214.2795,213.7511,213.7511,60109.0
2021-06-17 15:55:00,222.51,222.59,222.03,222.28,146936.0,213.7895,213.8664,213.3283,213.5685,146936.0
2021-06-18 09:30:00,220.43,220.85,219.01,220.12,453604.0,211.791,212.1946,210.4267,211.4932,453604.0
2021-06-18 09:35:00,220.19,220.34,219.79,219.93,20670.0,211.5604,211.7046,211.1761,211.3106,20670.0
2021-06-18 09:40:00,219.83,220.78,219.44,220.33,17847.0,211.2146,212.1273,210.8398,211.695,17847.0
2021-06-18 09:45:00,220.3,221.02,220.3,220.59,11526.0,211.6661,212.3579,211.6661,211.9448,11526.0
2021-06-18 09:50:00,220.6,220.6,219.89,220.11,18608.0,211.9544,211.9544,211.2722,211.4836,18608.0
2021-06-18 09:55:00,220.01,221.05,219.9,220.67,21272.0,211.3875,212.3867,211.2818,212.0216,21272.0
2021-06-18 10:00:00,220.57,220.63,219.99,220.06,19901.0,211.9255,211.9832,211.3683,211.4355,19901.0
2021-06-18 10:05:00,220.0,220.49,220.0,220.38,22935.0,211.3779,211.8487,211.3779,211.743,22935.0
2021-06-18 10:10:00,220.39,220.71,220.17,220.71,7571.0,211.7526,212.0601,211.5412,212.0601,7571.0
2021-06-18 10:15:00,220.63,220.8,220.32,220.34,8522.0,211.9832,212.1465,211.6853,211.7046,8522.0
2021-06-18 10:20:00,220.27,220.59,220.13,220.32,10682.0,211.6373,211.9448,211.5028,211.6853,10682.0
2021-06-18 10:25:00,220.3,220.43,220.12,220.4,9536.0,211.6661,211.791,211.4932,211.7622,9536.0
2021-06-18 10:30:00,220.3,220.32,219.94,220.14,9905.0,211.6661,211.6853,211.3202,211.5124,9905.0
2021-06-18 10:35:00,220.21,220.35,220.15,220.27,8767.0,211.5797,211.7142,211.522,211.6373,8767.0
2021-06-18 10:40:00,220.3,220.3,219.71,219.71,15094.0,211.6661,211.6661,211.0993,211.0993,15094.0
2021-06-18 10:45:00,219.77,219.82,219.2,219.43,20778.0,211.1569,211.2049,210.6092,210.8302,20778.0
2021-06-18 10:50:00,219.54,219.55,218.89,218.9,19580.0,210.9359,210.9455,210.3114,210.321,19580.0
2021-06-18 10:55:00,218.81,219.0,218.81,218.89,11174.0,210.2345,210.4171,210.2345,210.3114,11174.0
2021-06-18 11:00:00,218.86,219.06,218.8,219.04,16518.0,210.2826,210.4747,210.2249,210.4555,16518.0
2021-06-18 11:05:00,219.02,219.4,218.93,219.4,17783.0,210.4363,210.8014,210.3498,210.8014,17783.0
2021-06-18 11:10:00,219.42,219.65,219.13,219.13,21559.0,210.8206,211.0416,210.542,210.542,21559.0
2021-06-18 11:15:00,219.11,219.33,218.91,218.95,22161.0,210.5228,210.7341,210.3306,210.369,22161.0
2021-06-18 11:20:00,218.9,218.95,218.54,218.54,17178.0,210.321,210.369,209.9751,209.9751,17178.0
2021-06-18 11:25:00,218.53,218.57,218.32,218.5,17974.0,209.9655,210.0039,209.7637,209.9367,17974.0
2021-06-18 11:30:00,218.52,218.84,218.51,218.64,17522.0,209.9559,210.2634,209.9463,210.0712,17522.0
2021-06-18 11:35:00,218.66,219.03,218.51,218.97,10207.0,210.0904,210.4459,209.9463,210.3883,10207.0
2021-06-18 11:40:00,218.96,219.01,218.72,218.78,7867.0,210.3786,210.4267,210.1481,210.2057,7867.0
2021-06-18 11:45:00,218.78,219.11,218.74,219.09,7066.0,210.2057,210.5228,210.1673,210.5036,7066.0
2021-06-18 11:50:00,219.1,219.46,219.08,219.35,6632.0,210.5132,210.8591,210.4939,210.7534,6632.0
2021-06-18 11:55:00,219.28,219.52,219.25,219.52,4830.0,210.6861,210.9167,210.6573,210.9167,4830.0
2021-06-18 12:00:00,219.51,219.61,219.31,219.61,6803.0,210.9071,211.0032,210.7149,211.0032,6803.0
2021-06-18 12:05:00,219.67,219.97,219.67,219.95,6638.0,211.0608,211.3491,211.0608,211.3298,6638.0
2021-06-18 12:10:00,219.89,220.05,219.7,219.83,7320.0,211.2722,211.4259,211.0896,211.2146,7320.0
2021-06-18 12:15:00,219.81,219.82,219.59,219.69,4576.0,211.1953,211.2049,210.984,211.08,4576.0
2021-06-18 12:20:00,219.75,219.76,219.64,219.67,4355.0,211.1377,211.1473,211.032,211.0608,4355.0
2021-06-18 12:25:00,219.64,219.75,219.55,219.75,7575.0,211.032,211.1377,210.9455,211.1377,7575.0
2021-06-18 12:30:00,219.78,219.87,219.64,219.79,7370.0,211.1665,211.253,211.032,211.1761,7370.0
2021-06-18 12:35:00,219.83,220.01,219.78,219.92,5914.0,211.2146,211.3875,211.1665,211.301,5914.0
2021-06-18 12:40:00,219.87,219.91,219.66,219.66,7077.0,211.253,211.2914,211.0512,211.0512,7077.0
2021-06-18 12:45:00,219.66,219.67,219.59,219.62,4282.0,211.0512,211.0608,210.984,211.0128,4282.0
2021-06-18 12:50:00,219.66,219.86,219.64,219.81,6596.0,211.0512,211.2434,211.032,211.1953,6596.0
2021-06-18 12:55:00,219.79,220.02,219.77,220.01,19758.0,211.1761,211.3971,211.1569,211.3875,19758.0
2021-06-18 13:00:00,220.03,220.03,219.81,219.91,6249.0,211.4067,211.4067,211.1953,211.2914,6249.0
2021-06-18 13:05:00,219.91,220.01,219.9,219.95,4617.0,211.2914,211.3875,211.2818,211.3298,4617.0
2021-06-18 13:10:00,219.96,220.01,219.87,219.89,5892.0,211.3395,211.3875,211.253,211.2722,5892.0
2021-06-18 13:15:00,219.88,219.88,219.67,219.72,7897.0,211.2626,211.2626,211.0608,211.1089,7897.0
2021-06-18 13:20:00,219.71,219.71,219.56,219.56,10935.0,211.0993,211.0993,210.9551,210.9551,10935.0
2021-06-18 13:25:00,219.56,219.7,219.54,219.61,5911.0,210.9551,211.0896,210.9359,211.0032,5911.0
2021-06-18 13:30:00,219.61,219.8,219.5,219.8,10270.0,211.0032,211.1857,210.8975,211.1857,10270.0
2021-06-18 13:35:00,219.8,219.81,219.64,219.68,5942.0,211.1857,211.1953,211.032,211.0704,5942.0
2021-06-18 13:40:00,219.68,219.68,219.52,219.59,6694.0,211.0704,211.0704,210.9167,210.984,6694.0
2021-06-18 13:45:00,219.62,219.66,219.53,219.53,10875.0,211.0128,211.0512,210.9263,210.9263,10875.0
2021-06-18 13:50:00,219.5,219.69,219.42,219.69,4742.0,210.8975,211.08,210.8206,211.08,4742.0
2021-06-18 13:55:00,219.75,219.75,219.6,219.68,7118.0,211.1377,211.1377,210.9936,211.0704,7118.0
2021-06-18 14:00:00,219.65,219.69,219.55,219.62,11000.0,211.0416,211.08,210.9455,211.0128,11000.0
2021-06-18 14:05:00,219.62,219.79,219.55,219.64,14290.0,211.0128,211.1761,210.9455,211.032,14290.0
2021-06-18 14:10:00,219.63,219.66,219.41,219.65,7204.0,211.0224,211.0512,210.811,211.0416,7204.0
2021-06-18 14:15:00,219.65,219.7,219.48,219.67,9749.0,211.0416,211.0896,210.8783,211.0608,9749.0
2021-06-18 14:20:00,219.67,219.76,219.62,219.74,9046.0,211.0608,211.1473,211.0128,211.1281,9046.0
2021-06-18 14:25:00,219.68,219.93,219.65,219.85,10839.0,211.0704,211.3106,211.0416,211.2338,10839.0
2021-06-18 14:30:00,219.79,219.84,219.67,219.74,8090.0,211.1761,211.2242,211.0608,211.1281,8090.0
2021-06-18 14:35:00,219.7,219.76,219.6,219.72,6293.0,211.0896,211.1473,210.9936,211.1089,6293.0
2021-06-18 14:40:00,219.82,219.87,219.69,219.74,8514.0,211.2049,211.253,211.08,211.1281,8514.0
2021-06-18 14:45:00,219.79,219.94,219.74,219.77,6129.0,211.1761,211.3202,211.1281,211.1569,6129.0
2021-06-18 14:50:00,219.75,219.95,219.72,219.83,8032.0,211.1377,211.3298,211.1089,211.2146,8032.0
2021-06-18 14:55:00,219.86,219.87,219.52,219.59,12596.0,211.2434,211.253,210.9167,210.984,12596.0
2021-06-18 15:00:00,219.64,219.9,219.59,219.75,8651.0,211.032,211.2818,210.984,211.1377,8651.0
2021-06-18 15:05:00,219.74,219.93,219.71,219.79,11173.0,211.1281,211.3106,211.0993,211.1761,11173.0
2021-06-18 15:10:00,219.79,220.05,219.75,219.94,15017.0,211.1761,211.4259,211.1377,211.3202,15017.0
2021-06-18 15:15:00,219.9,219.9,219.7,219.84,11798.0,211.2818,211.2818,211.0896,211.2242,11798.0
2021-06-18 15:20:00,219.81,220.0,219.77,219.97,12426.0,211.1953,211.3779,211.1569,211.3491,12426.0
2021-06-18 15:25:00,219.94,220.02,219.75,219.76,11422.0,211.3202,211.3971,211.1377,211.1473,11422.0
2021-06-18 15:30:00,219.73,219.81,219.39,219.46,18806.0,211.1185,211.1953,210.7918,210.8591,18806.0
2021-06-18 15:35:00,219.48,219.48,219.22,219.3,18530.0,210.8783,210.8783,210.6285,210.7053,18530.0
2021-06-18 15:40:00,219.28,219.44,219.23,219.34,30804.0,210.6861,210.8398,210.6381,210.7438,30804.0
2021-06-18 15:45:00,219.32,219.39,218.72,218.83,49592.0,210.7245,210.7918,210.1481,210.2537,49592.0
2021-06-18 15:50:00,218.89,219.52,218.83,219.52,83389.0,210.3114,210.9167,210.2537,210.9167,83389.0
2021-06-18 15:55:00,219.48,219.53,218.47,218.55,163327.0,210.8783,210.9263,209.9079,209.9847,163327.0
2021-06-21 09:30:00,219.1,220.27,218.16,218.99,54118.0,210.5132,211.6373,209.61,210.4075,54118.0
2021-06-21 09:35:00,219.2,219.2,218.32,218.81,20143.0,210.6092,210.6092,209.7637,210.2345,20143.0
2021-06-21 09:40:00,218.7,219.11,218.08,219.11,30130.0,210.1288,210.5228,209.5331,210.5228,30130.0
2021-06-21 09:45:00,219.11,219.15,218.56,219.09,49953.0,210.5228,210.5612,209.9943,210.5036,49953.0
2021-06-21 09:50:00,219.15,219.56,219.14,219.3,31521.0,210.5612,210.9551,210.5516,210.7053,31521.0
2021-06-21 09:55:00,219.38,220.49,219.3,220.19,22753.0,210.7822,211.8487,210.7053,211.5604,22753.0
2021-06-21 10:00:00,220.19,221.04,220.15,220.75,33448.0,211.5604,212.3771,211.522,212.0985,33448.0
2021-06-21 10:05:00,220.75,221.45,220.71,221.24,30227.0,212.0985,212.7711,212.0601,212.5693,30227.0
2021-06-21 10:10:00,221.23,221.39,220.84,221.23,35472.0,212.5597,212.7134,212.185,212.5597,35472.0
2021-06-21 10:15:00,221.27,221.76,221.17,221.31,62118.0,212.5981,213.0689,212.502,212.6365,62118.0
2021-06-21 10:20:00,221.3,221.58,220.91,220.97,41418.0,212.6269,212.896,212.2522,212.3099,41418.0
2021-06-21 10:25:00,220.99,221.57,220.75,221.52,59202.0,212.3291,212.8864,212.0985,212.8383,59202.0
2021-06-21 10:30:00,221.5,221.89,221.28,221.58,32575.0,212.8191,213.1938,212.6077,212.896,32575.0
2021-06-21 10:35:00,221.56,221.76,221.34,221.68,44678.0,212.8767,213.0689,212.6654,212.992,44678.0
2021-06-21 10:40:00,221.68,221.78,221.1,221.16,19738.0,212.992,213.0881,212.4348,212.4924,19738.0
2021-06-21 10:45:00,221.24,221.63,221.21,221.6,19077.0,212.5693,212.944,212.5405,212.9152,19077.0
2021-06-21 10:50:00,221.61,221.66,221.3,221.35,44781.0,212.9248,212.9728,212.6269,212.675,44781.0
2021-06-21 10:55:00,221.34,221.57,221.32,221.38,15875.0,212.6654,212.8864,212.6462,212.7038,15875.0
2021-06-21 11:00:00,221.4,221.71,221.34,221.67,21965.0,212.723,213.0209,212.6654,212.9824,21965.0
2021-06-21 11:05:00,221.67,222.18,221.58,221.98,19152.0,212.9824,213.4725,212.896,213.2803,19152.0
2021-06-21 11:10:00,221.95,222.31,221.92,222.09,15796.0,213.2515,213.5974,213.2226,213.386,15796.0
2021-06-21 11:15:00,222.13,223.17,222.09,223.09,69409.0,213.4244,214.4237,213.386,214.3468,69409.0
2021-06-21 11:20:00,223.11,223.41,222.97,223.13,47203.0,214.366,214.6542,214.2315,214.3852,47203.0
2021-06-21 11:25:00,223.2,223.77,223.2,223.31,68008.0,214.4525,215.0001,214.4525,214.5582,68008.0
2021-06-21 11:30:00,223.31,223.48,223.17,223.44,17199.0,214.5582,214.7215,214.4237,214.6831,17199.0
2021-06-21 11:35:00,223.42,223.48,223.16,223.44,22186.0,214.6639,214.7215,214.414,214.6831,22186.0
2021-06-21 11:40:00,223.43,223.43,222.77,222.78,27323.0,214.6735,214.6735,214.0393,214.0489,27323.0
2021-06-21 11:45:00,222.8,223.09,222.8,223.04,15497.0,214.0682,214.3468,214.0682,214.2987,15497.0
2021-06-21 11:50:00,223.04,223.08,222.73,222.79,35164.0,214.2987,214.3372,214.0009,214.0585,35164.0
2021-06-21 11:55:00,222.76,222.96,222.47,222.85,31499.0,214.0297,214.2219,213.7511,214.1162,31499.0
2021-06-21 12:00:00,222.81,222.98,222.59,222.97,36003.0,214.0778,214.2411,213.8664,214.2315,36003.0
2021-06-21 12:05:00,222.99,223.24,222.95,222.96,11446.0,214.2507,214.4909,214.2123,214.2219,11446.0
2021-06-21 12:10:00,222.99,223.25,222.99,223.25,18253.0,214.2507,214.5005,214.2507,214.5005,18253.0
2021-06-21 12:15:00,223.27,223.46,223.19,223.26,30724.0,214.5197,214.7023,214.4429,214.5101,30724.0
2021-06-21 12:20:00,223.26,223.32,222.89,223.31,43009.0,214.5101,214.5678,214.1546,214.5582,43009.0
2021-06-21 12:25:00,223.29,223.29,222.94,223.09,7896.0,214.5389,214.5389,214.2027,214.3468,7896.0
2021-06-21 12:30:00,223.12,223.31,223.06,223.31,12666.0,214.3756,214.5582,214.318,214.5582,12666.0
2021-06-21 12:35:00,223.3,223.34,223.0,223.13,17245.0,214.5486,214.587,214.2603,214.3852,17245.0
2021-06-21 12:40:00,223.18,223.29,223.05,223.2,13976.0,214.4333,214.5389,214.3084,214.4525,13976.0
2021-06-21 12:45:00,223.24,223.26,223.09,223.09,11751.0,214.4909,214.5101,214.3468,214.3468,11751.0
2021-06-21 12:50:00,223.02,223.07,222.79,222.81,9175.0,214.2795,214.3276,214.0585,214.0778,9175.0
2021-06-21 12:55:00,222.7,222.9,222.7,222.75,28792.0,213.9721,214.1642,213.9721,214.0201,28792.0
2021-06-21 13:00:00,222.8,222.84,222.71,222.8,16495.0,214.0682,214.1066,213.9817,214.0682,16495.0
2021-06-21 13:05:00,222.8,222.88,222.73,222.74,10600.0,214.0682,214.145,214.0009,214.0105,10600.0
2021-06-21 13:10:00,222.74,222.88,222.71,222.79,13849.0,214.0105,214.145,213.9817,214.0585,13849.0
2021-06-21 13:15:00,222.74,222.8,222.57,222.6,11816.0,214.0105,214.0682,213.8472,213.876,11816.0
2021-06-21 13:20:00,222.57,222.57,221.97,222.04,31192.0,213.8472,213.8472,213.2707,213.3379,31192.0
2021-06-21 13:25:00,221.94,222.3,221.9,222.28,9761.0,213.2419,213.5877,213.2034,213.5685,9761.0
2021-06-21 13:30:00,222.28,222.31,222.07,222.27,22449.0,213.5685,213.5974,213.3668,213.5589,22449.0
2021-06-21 13:35:00,222.21,222.33,222.01,222.33,13586.0,213.5013,213.6166,213.3091,213.6166,13586.0
2021-06-21 13:40:00,222.33,222.54,222.29,222.52,13730.0,213.6166,213.8183,213.5781,213.7991,13730.0
2021-06-21 13:45:00,222.56,222.66,222.36,222.36,21482.0,213.8376,213.9336,213.6454,213.6454,21482.0
2021-06-21 13:50:00,222.36,222.55,222.32,222.43,8779.0,213.6454,213.828,213.607,213.7127,8779.0
2021-06-21 13:55:00,222.38,222.38,221.9,221.95,12270.0,213.6646,213.6646,213.2034,213.2515,12270.0
2021-06-21 14:00:00,222.0,222.04,221.82,221.9,19575.0,213.2995,213.3379,213.1266,213.2034,19575.0
2021-06-21 14:05:00,221.92,221.95,221.76,221.85,15459.0,213.2226,213.2515,213.0689,213.1554,15459.0
2021-06-21 14:10:00,221.83,221.95,221.81,221.9,29697.0,213.1362,213.2515,213.117,213.2034,29697.0
2021-06-21 14:15:00,221.94,222.08,221.9,221.96,31975.0,213.2419,213.3764,213.2034,213.2611,31975.0
2021-06-21 14:20:00,221.89,222.04,221.89,221.91,62220.0,213.1938,213.3379,213.1938,213.213,62220.0
2021-06-21 14:25:00,221.91,221.91,221.56,221.82,29218.0,213.213,213.213,212.8767,213.1266,29218.0
2021-06-21 14:30:00,221.83,221.89,221.74,221.74,18935.0,213.1362,213.1938,213.0497,213.0497,18935.0
2021-06-21 14:35:00,221.77,221.96,221.65,221.9,17437.0,213.0785,213.2611,212.9632,213.2034,17437.0
2021-06-21 14:40:00,221.92,221.98,221.85,221.9,18112.0,213.2226,213.2803,213.1554,213.2034,18112.0
2021-06-21 14:45:00,221.85,221.89,221.7,221.71,18767.0,213.1554,213.1938,213.0113,213.0209,18767.0
2021-06-21 14:50:00,221.67,221.87,221.61,221.67,12391.0,212.9824,213.1746,212.9248,212.9824,12391.0
2021-06-21 14:55:00,221.66,221.93,221.65,221.83,27027.0,212.9728,213.2322,212.9632,213.1362,27027.0
2021-06-21 15:00:00,221.83,222.15,221.78,222.15,23624.0,213.1362,213.4436,213.0881,213.4436,23624.0
2021-06-21 15:05:00,222.12,222.43,222.09,222.28,18318.0,213.4148,213.7127,213.386,213.5685,18318.0
2021-06-21 15:10:00,222.31,222.42,222.14,222.24,36321.0,213.5974,213.703,213.434,213.5301,36321.0
2021-06-21 15:15:00,222.22,222.33,222.11,222.32,29323.0,213.5109,213.6166,213.4052,213.607,29323.0
2021-06-21 15:20:00,222.3,222.47,222.25,222.43,42374.0,213.5877,213.7511,213.5397,213.7127,42374.0
2021-06-21 15:25:00,222.43,222.43,222.23,222.28,33593.0,213.7127,213.7127,213.5205,213.5685,33593.0
2021-06-21 15:30:00,222.28,222.37,222.15,222.29,63891.0,213.5685,213.655,213.4436,213.5781,63891.0
2021-06-21 15:35:00,222.29,222.48,222.23,222.29,40531.0,213.5781,213.7607,213.5205,213.5781,40531.0
2021-06-21 15:40:00,222.32,222.46,222.27,222.3,47634.0,213.607,213.7415,213.5589,213.5877,47634.0
2021-06-21 15:45:00,222.29,222.35,222.18,222.28,52201.0,213.5781,213.6358,213.4725,213.5685,52201.0
2021-06-21 15:50:00,222.31,222.55,221.94,222.32,84864.0,213.5974,213.828,213.2419,213.607,84864.0
2021-06-21 15:55:00,222.32,222.87,222.3,222.68,190268.0,213.607,214.1354,213.5877,213.9529,190268.0
2021-06-22 09:30:00,222.63,223.61,221.99,223.12,56232.0,213.9048,214.8464,213.2899,214.3756,56232.0
2021-06-22 09:35:00,222.95,223.17,222.22,222.49,16189.0,214.2123,214.4237,213.5109,213.7703,16189.0
2021-06-22 09:40:00,222.32,222.72,222.27,222.28,19195.0,213.607,213.9913,213.5589,213.5685,19195.0
2021-06-22 09:45:00,222.21,222.31,221.95,222.21,5358.0,213.5013,213.5974,213.2515,213.5013,5358.0
2021-06-22 09:50:00,222.11,222.81,222.03,222.63,12902.0,213.4052,214.0778,213.3283,213.9048,12902.0
2021-06-22 09:55:00,222.59,222.6,221.88,221.88,25645.0,213.8664,213.876,213.1842,213.1842,25645.0
2021-06-22 10:00:00,221.78,221.78,221.12,221.52,18361.0,213.0881,213.0881,212.454,212.8383,18361.0
2021-06-22 10:05:00,221.57,221.77,221.18,221.34,21844.0,212.8864,213.0785,212.5116,212.6654,21844.0
2021-06-22 10:10:00,221.46,222.17,221.42,222.17,13867.0,212.7807,213.4628,212.7422,213.4628,13867.0
2021-06-22 10:15:00,222.18,222.18,221.55,221.6,20232.0,213.4725,213.4725,212.8671,212.9152,20232.0
2021-06-22 10:20:00,221.66,221.86,221.46,221.84,23792.0,212.9728,213.165,212.7807,213.1458,23792.0
2021-06-22 10:25:00,221.82,221.91,221.68,221.74,14010.0,213.1266,213.213,212.992,213.0497,14010.0
2021-06-22 10:30:00,221.7,221.74,221.42,221.48,14895.0,213.0113,213.0497,212.7422,212.7999,14895.0
2021-06-22 10:35:00,221.48,221.53,221.19,221.44,10041.0,212.7999,212.8479,212.5213,212.7615,10041.0
2021-06-22 10:40:00,221.44,221.78,221.37,221.76,10483.0,212.7615,213.0881,212.6942,213.0689,10483.0
2021-06-22 10:45:00,221.76,221.81,221.39,221.48,11854.0,213.0689,213.117,212.7134,212.7999,11854.0
2021-06-22 10:50:00,221.49,221.53,221.14,221.14,4152.0,212.8095,212.8479,212.4732,212.4732,4152.0
2021-06-22 10:55:00,221.16,221.54,221.07,221.52,14512.0,212.4924,212.8575,212.406,212.8383,14512.0
2021-06-22 11:00:00,221.55,221.83,221.55,221.83,11653.0,212.8671,213.1362,212.8671,213.1362,11653.0
2021-06-22 11:05:00,221.92,222.12,221.9,222.11,6724.0,213.2226,213.4148,213.2034,213.4052,6724.0
2021-06-22 11:10:00,222.12,222.39,222.1,222.26,5571.0,213.4148,213.6742,213.3956,213.5493,5571.0
2021-06-22 11:15:00,222.26,222.46,222.25,222.4,11553.0,213.5493,213.7415,213.5397,213.6838,11553.0
2021-06-22 11:20:00,222.42,222.54,222.32,222.45,9070.0,213.703,213.8183,213.607,213.7319,9070.0
2021-06-22 11:25:00,222.47,222.82,222.42,222.66,15324.0,213.7511,214.0874,213.703,213.9336,15324.0
2021-06-22 11:30:00,222.66,222.83,222.57,222.62,20425.0,213.9336,214.097,213.8472,213.8952,20425.0
2021-06-22 11:35:00,222.57,222.65,222.51,222.52,17792.0,213.8472,213.924,213.7895,213.7991,17792.0
2021-06-22 11:40:00,222.51,222.53,221.87,222.13,12295.0,213.7895,213.8087,213.1746,213.4244,12295.0
2021-06-22 11:45:00,222.12,222.13,221.87,222.03,6434.0,213.4148,213.4244,213.1746,213.3283,6434.0
2021-06-22 11:50:00,221.97,222.18,221.87,221.99,5720.0,213.2707,213.4725,213.1746,213.2899,5720.0
2021-06-22 11:55:00,221.97,221.99,221.4,221.4,7104.0,213.2707,213.2899,212.723,212.723,7104.0
2021-06-22 12:00:00,221.4,221.47,221.06,221.38,15739.0,212.723,212.7903,212.3963,212.7038,15739.0
2021-06-22 12:05:00,221.38,221.73,221.36,221.62,4200.0,212.7038,213.0401,212.6846,212.9344,4200.0
2021-06-22 12:10:00,221.62,221.7,221.54,221.59,3149.0,212.9344,213.0113,212.8575,212.9056,3149.0
2021-06-22 12:15:00,221.53,221.98,221.53,221.98,3990.0,212.8479,213.2803,212.8479,213.2803,3990.0
2021-06-22 12:20:00,222.0,222.16,222.0,222.14,6089.0,213.2995,213.4532,213.2995,213.434,6089.0
2021-06-22 12:25:00,222.16,222.39,222.16,222.39,7909.0,213.4532,213.6742,213.4532,213.6742,7909.0
2021-06-22 12:30:00,222.44,222.47,222.05,222.11,8310.0,213.7223,213.7511,213.3475,213.4052,8310.0
2021-06-22 12:35:00,222.13,222.28,222.05,222.09,6242.0,213.4244,213.5685,213.3475,213.386,6242.0
2021-06-22 12:40:00,222.08,222.13,221.81,221.84,5380.0,213.3764,213.4244,213.117,213.1458,5380.0
2021-06-22 12:45:00,221.88,222.11,221.87,222.06,6958.0,213.1842,213.4052,213.1746,213.3572,6958.0
2021-06-22 12:50:00,222.07,222.18,222.07,222.12,4131.0,213.3668,213.4725,213.3668,213.4148,4131.0
2021-06-22 12:55:00,222.04,222.13,221.93,222.04,4882.0,213.3379,213.4244,213.2322,213.3379,4882.0
2021-06-22 13:00:00,221.99,221.99,221.79,221.85,3741.0,213.2899,213.2899,213.0977,213.1554,3741.0
2021-06-22 13:05:00,221.79,221.83,221.66,221.67,6590.0,213.0977,213.1362,212.9728,212.9824,6590.0
2021-06-22 13:10:00,221.63,221.71,221.57,221.65,5756.0,212.944,213.0209,212.8864,212.9632,5756.0
2021-06-22 13:15:00,221.63,221.71,221.46,221.46,6081.0,212.944,213.0209,212.7807,212.7807,6081.0
2021-06-22 13:20:00,221.49,221.61,221.46,221.53,4681.0,212.8095,212.9248,212.7807,212.8479,4681.0
2021-06-22 13:25:00,221.55,221.62,221.47,221.59,7809.0,212.8671,212.9344,212.7903,212.9056,7809.0
2021-06-22 13:30:00,221.59,221.84,221.57,221.68,8768.0,212.9056,213.1458,212.8864,212.992,8768.0
2021-06-22 13:35:00,221.67,221.71,221.43,221.45,4155.0,212.9824,213.0209,212.7518,212.7711,4155.0
2021-06-22 13:40:00,221.46,221.52,221.37,221.41,6239.0,212.7807,212.8383,212.6942,212.7326,6239.0
2021-06-22 13:45:00,221.37,221.46,221.33,221.41,5804.0,212.6942,212.7807,212.6558,212.7326,5804.0
2021-06-22 13:50:00,221.41,221.45,221.23,221.26,5378.0,212.7326,212.7711,212.5597,212.5885,5378.0
2021-06-22 13:55:00,221.16,221.22,220.92,220.98,6667.0,212.4924,212.5501,212.2618,212.3195,6667.0
2021-06-22 14:00:00,221.0,221.0,220.8,220.81,7512.0,212.3387,212.3387,212.1465,212.1561,7512.0
2021-06-22 14:05:00,220.84,221.01,220.84,220.96,7525.0,212.185,212.3483,212.185,212.3003,7525.0
2021-06-22 14:10:00,220.99,220.99,220.56,220.57,7493.0,212.3291,212.3291,211.9159,211.9255,7493.0
2021-06-22 14:15:00,220.59,220.89,220.51,220.73,7905.0,211.9448,212.233,211.8679,212.0793,7905.0
2021-06-22 14:20:00,220.71,220.79,220.66,220.79,2902.0,212.0601,212.1369,212.012,212.1369,2902.0
2021-06-22 14:25:00,220.79,220.85,220.68,220.76,5085.0,212.1369,212.1946,212.0312,212.1081,5085.0
2021-06-22 14:30:00,220.78,221.0,220.72,220.98,7918.0,212.1273,212.3387,212.0697,212.3195,7918.0
2021-06-22 14:35:00,220.97,220.97,220.84,220.88,11292.0,212.3099,212.3099,212.185,212.2234,11292.0
2021-06-22 14:40:00,220.91,221.16,220.9,220.98,13283.0,212.2522,212.4924,212.2426,212.3195,13283.0
2021-06-22 14:45:00,220.95,220.99,220.83,220.83,4231.0,212.2907,212.3291,212.1754,212.1754,4231.0
2021-06-22 14:50:00,220.83,220.84,220.7,220.77,5259.0,212.1754,212.185,212.0505,212.1177,5259.0
2021-06-22 14:55:00,220.83,221.14,220.81,221.12,6461.0,212.1754,212.4732,212.1561,212.454,6461.0
2021-06-22 15:00:00,221.15,221.37,221.15,221.36,6024.0,212.4828,212.6942,212.4828,212.6846,6024.0
2021-06-22 15:05:00,221.38,221.38,221.23,221.33,5178.0,212.7038,212.7038,212.5597,212.6558,5178.0
2021-06-22 15:10:00,221.38,221.47,221.38,221.39,3784.0,212.7038,212.7903,212.7038,212.7134,3784.0
2021-06-22 15:15:00,221.4,221.43,221.26,221.32,8001.0,212.723,212.7518,212.5885,212.6462,8001.0
2021-06-22 15:20:00,221.31,221.5,221.28,221.43,8114.0,212.6365,212.8191,212.6077,212.7518,8114.0
2021-06-22 15:25:00,221.4,221.57,221.4,221.47,6793.0,212.723,212.8864,212.723,212.7903,6793.0
2021-06-22 15:30:00,221.48,221.7,221.45,221.62,10345.0,212.7999,213.0113,212.7711,212.9344,10345.0
2021-06-22 15:35:00,221.62,221.79,221.53,221.66,10583.0,212.9344,213.0977,212.8479,212.9728,10583.0
2021-06-22 15:40:00,221.62,221.82,221.62,221.63,12744.0,212.9344,213.1266,212.9344,212.944,12744.0
2021-06-22 15:45:00,221.62,221.64,221.38,221.44,17358.0,212.9344,212.9536,212.7038,212.7615,17358.0
2021-06-22 15:50:00,221.33,221.49,221.16,221.49,28375.0,212.6558,212.8095,212.4924,212.8095,28375.0
2021-06-22 15:55:00,221.52,221.82,221.35,221.43,84676.0,212.8383,213.1266,212.675,212.7518,84676.0
2021-06-23 09:30:00,222.06,222.24,220.68,220.98,40721.0,213.3572,213.5301,212.0312,212.3195,40721.0
2021-06-23 09:35:00,220.94,221.0,219.63,219.86,8582.0,212.281,212.3387,211.0224,211.2434,8582.0
2021-06-23 09:40:00,219.69,220.26,219.44,220.16,21601.0,211.08,211.6277,210.8398,211.5316,21601.0
2021-06-23 09:45:00,220.26,220.41,220.07,220.23,24029.0,211.6277,211.7718,211.4451,211.5989,24029.0
2021-06-23 09:50:00,220.23,220.48,220.15,220.36,19222.0,211.5989,211.8391,211.522,211.7238,19222.0
2021-06-23 09:55:00,220.36,220.5,219.86,219.91,12688.0,211.7238,211.8583,211.2434,211.2914,12688.0
2021-06-23 10:00:00,219.92,220.09,219.35,219.35,16933.0,211.301,211.4644,210.7534,210.7534,16933.0
2021-06-23 10:05:00,219.31,219.42,219.03,219.11,18504.0,210.7149,210.8206,210.4459,210.5228,18504.0
2021-06-23 10:10:00,219.11,219.24,218.9,219.15,23578.0,210.5228,210.6477,210.321,210.5612,23578.0
2021-06-23 10:15:00,219.11,219.19,218.36,218.52,57709.0,210.5228,210.5996,209.8022,209.9559,57709.0
2021-06-23 10:20:00,218.55,218.82,218.55,218.74,11634.0,209.9847,210.2441,209.9847,210.1673,11634.0
2021-06-23 10:25:00,218.69,218.94,218.46,218.64,27227.0,210.1192,210.3594,209.8982,210.0712,27227.0
2021-06-23 10:30:00,218.66,218.66,218.2,218.46,11091.0,210.0904,210.0904,209.6484,209.8982,11091.0
2021-06-23 10:35:00,218.41,218.76,218.34,218.66,16834.0,209.8502,210.1865,209.7829,210.0904,16834.0
2021-06-23 10:40:00,218.57,218.74,218.55,218.7,8024.0,210.0039,210.1673,209.9847,210.1288,8024.0
2021-06-23 10:45:00,218.65,218.8,218.55,218.62,10696.0,210.0808,210.2249,209.9847,210.052,10696.0
2021-06-23 10:50:00,218.66,218.71,218.42,218.52,10755.0,210.0904,210.1384,209.8598,209.9559,10755.0
2021-06-23 10:55:00,218.53,218.53,218.16,218.19,17648.0,209.9655,209.9655,209.61,209.6388,17648.0
2021-06-23 11:00:00,218.2,218.34,218.03,218.05,16163.0,209.6484,209.7829,209.4851,209.5043,16163.0
2021-06-23 11:05:00,218.09,218.2,217.37,218.2,30728.0,209.5427,209.6484,208.851,209.6484,30728.0
2021-06-23 11:10:00,218.25,218.3,217.94,218.3,12627.0,209.6965,209.7445,209.3986,209.7445,12627.0
2021-06-23 11:15:00,218.29,218.33,218.17,218.3,10417.0,209.7349,209.7733,209.6196,209.7445,10417.0
2021-06-23 11:20:00,218.42,218.52,218.19,218.19,9586.0,209.8598,209.9559,209.6388,209.6388,9586.0
2021-06-23 11:25:00,218.26,218.3,218.11,218.25,11412.0,209.7061,209.7445,209.562,209.6965,11412.0
2021-06-23 11:30:00,218.22,218.23,218.03,218.07,9763.0,209.6676,209.6773,209.4851,209.5235,9763.0
2021-06-23 11:35:00,217.99,218.16,217.95,218.03,4601.0,209.4467,209.61,209.4082,209.4851,4601.0
2021-06-23 11:40:00,218.02,218.06,217.91,218.03,7720.0,209.4755,209.5139,209.3698,209.4851,7720.0
2021-06-23 11:45:00,218.02,218.08,217.71,217.78,36892.0,209.4755,209.5331,209.1776,209.2449,36892.0
2021-06-23 11:50:00,217.79,217.97,217.73,217.96,8668.0,209.2545,209.4274,209.1969,209.4178,8668.0
2021-06-23 11:55:00,217.95,218.19,217.81,218.19,21971.0,209.4082,209.6388,209.2737,209.6388,21971.0
2021-06-23 12:00:00,218.17,218.17,218.0,218.12,15613.0,209.6196,209.6196,209.4563,209.5716,15613.0
2021-06-23 12:05:00,218.06,218.06,217.78,217.94,10159.0,209.5139,209.5139,209.2449,209.3986,10159.0
2021-06-23 12:10:00,217.9,218.06,217.86,218.06,5158.0,209.3602,209.5139,209.3218,209.5139,5158.0
2021-06-23 12:15:00,218.0,218.1,217.93,218.04,16185.0,209.4563,209.5524,209.389,209.4947,16185.0
2021-06-23 12:20:00,218.02,218.17,218.01,218.02,37032.0,209.4755,209.6196,209.4659,209.4755,37032.0
2021-06-23 12:25:00,218.07,218.22,218.02,218.16,18727.0,209.5235,209.6676,209.4755,209.61,18727.0
2021-06-23 12:30:00,218.15,218.16,217.98,217.98,8671.0,209.6004,209.61,209.4371,209.4371,8671.0
2021-06-23 12:35:00,217.94,218.05,217.82,217.87,9809.0,209.3986,209.5043,209.2833,209.3314,9809.0
2021-06-23 12:40:00,217.81,218.02,217.78,218.02,6181.0,209.2737,209.4755,209.2449,209.4755,6181.0
2021-06-23 12:45:00,217.94,218.08,217.9,218.0,8153.0,209.3986,209.5331,209.3602,209.4563,8153.0
2021-06-23 12:50:00,218.05,218.18,217.98,218.14,12004.0,209.5043,209.6292,209.4371,209.5908,12004.0
2021-06-23 12:55:00,218.13,218.21,218.04,218.1,11434.0,209.5812,209.658,209.4947,209.5524,11434.0
2021-06-23 13:00:00,218.1,218.18,218.03,218.11,10307.0,209.5524,209.6292,209.4851,209.562,10307.0
2021-06-23 13:05:00,218.04,218.19,218.03,218.12,8133.0,209.4947,209.6388,209.4851,209.5716,8133.0
2021-06-23 13:10:00,218.17,218.3,218.11,218.13,19114.0,209.6196,209.7445,209.562,209.5812,19114.0
2021-06-23 13:15:00,218.11,218.29,218.08,218.15,21675.0,209.562,209.7349,209.5331,209.6004,21675.0
2021-06-23 13:20:00,218.18,218.2,217.91,217.96,7855.0,209.6292,209.6484,209.3698,209.4178,7855.0
2021-06-23 13:25:00,217.91,217.98,217.89,217.95,6673.0,209.3698,209.4371,209.3506,209.4082,6673.0
2021-06-23 13:30:00,217.95,217.96,217.83,217.84,8070.0,209.4082,209.4178,209.2929,209.3025,8070.0
2021-06-23 13:35:00,217.83,217.88,217.76,217.83,7992.0,209.2929,209.341,209.2257,209.2929,7992.0
2021-06-23 13:40:00,217.86,218.01,217.78,217.99,9321.0,209.3218,209.4659,209.2449,209.4467,9321.0
2021-06-23 13:45:00,217.99,218.08,217.85,218.0,9664.0,209.4467,209.5331,209.3121,209.4563,9664.0
2021-06-23 13:50:00,218.01,218.29,218.0,218.28,6429.0,209.4659,209.7349,209.4563,209.7253,6429.0
2021-06-23 13:55:00,218.27,218.39,218.21,218.25,8775.0,209.7157,209.831,209.658,209.6965,8775.0
2021-06-23 14:00:00,218.25,218.29,217.98,218.02,12023.0,209.6965,209.7349,209.4371,209.4755,12023.0
2021-06-23 14:05:00,218.09,218.55,218.0,218.35,13440.0,209.5427,209.9847,209.4563,209.7926,13440.0
2021-06-23 14:10:00,218.38,218.66,218.34,218.44,8722.0,209.8214,210.0904,209.7829,209.879,8722.0
2021-06-23 14:15:00,218.35,218.4,218.17,218.23,11348.0,209.7926,209.8406,209.6196,209.6773,11348.0
2021-06-23 14:20:00,218.26,218.26,217.97,218.07,13758.0,209.7061,209.7061,209.4274,209.5235,13758.0
2021-06-23 14:25:00,218.06,218.14,217.89,217.89,10470.0,209.5139,209.5908,209.3506,209.3506,10470.0
2021-06-23 14:30:00,217.9,217.92,217.75,217.81,16870.0,209.3602,209.3794,209.2161,209.2737,16870.0
2021-06-23 14:35:00,217.84,217.94,217.77,217.9,6402.0,209.3025,209.3986,209.2353,209.3602,6402.0
2021-06-23 14:40:00,217.9,217.96,217.75,217.81,13961.0,209.3602,209.4178,209.2161,209.2737,13961.0
2021-06-23 14:45:00,217.81,217.82,217.68,217.69,11320.0,209.2737,209.2833,209.1488,209.1584,11320.0
2021-06-23 14:50:00,217.69,217.84,217.66,217.7,9430.0,209.1584,209.3025,209.1296,209.168,9430.0
2021-06-23 14:55:00,217.65,217.79,217.59,217.7,15722.0,209.12,209.2545,209.0623,209.168,15722.0
2021-06-23 15:00:00,217.66,217.76,217.62,217.71,12383.0,209.1296,209.2257,209.0912,209.1776,12383.0
2021-06-23 15:05:00,217.7,217.7,217.59,217.63,14868.0,209.168,209.168,209.0623,209.1008,14868.0
2021-06-23 15:10:00,217.62,217.7,217.43,217.53,21958.0,209.0912,209.168,208.9086,209.0047,21958.0
2021-06-23 15:15:00,217.53,217.53,217.38,217.4,17313.0,209.0047,209.0047,208.8606,208.8798,17313.0
2021-06-23 15:20:00,217.42,217.5,217.37,217.43,20285.0,208.899,208.9759,208.851,208.9086,20285.0
2021-06-23 15:25:00,217.47,217.59,217.36,217.45,26702.0,208.947,209.0623,208.8414,208.9278,26702.0
2021-06-23 15:30:00,217.45,217.61,217.4,217.53,30455.0,208.9278,209.0816,208.8798,209.0047,30455.0
2021-06-23 15:35:00,217.51,217.56,217.15,217.2,29181.0,208.9855,209.0335,208.6396,208.6876,29181.0
2021-06-23 15:40:00,217.17,217.44,217.16,217.42,25797.0,208.6588,208.9182,208.6492,208.899,25797.0
2021-06-23 15:45:00,217.43,217.5,217.36,217.46,35303.0,208.9086,208.9759,208.8414,208.9374,35303.0
2021-06-23 15:50:00,217.43,217.46,217.32,217.37,55408.0,208.9086,208.9374,208.8029,208.851,55408.0
2021-06-23 15:55:00,217.35,217.37,217.0,217.09,157943.0,208.8317,208.851,208.4955,208.5819,157943.0
2021-06-24 09:30:00,234.92,238.85,233.03,235.11,794240.0,225.7132,229.4891,223.8972,225.8957,794240.0
2021-06-24 09:35:00,235.26,237.71,233.45,237.34,586045.0,226.0398,228.3938,224.3008,228.0383,586045.0
2021-06-24 09:40:00,237.5,239.37,236.83,238.12,370239.0,228.192,229.9888,227.5483,228.7877,370239.0
2021-06-24 09:45:00,238.4,238.53,235.41,236.1,407823.0,229.0568,229.1817,226.1839,226.8469,407823.0
2021-06-24 09:50:00,235.99,237.28,235.62,236.12,202263.0,226.7412,227.9807,226.3857,226.8661,202263.0
2021-06-24 09:55:00,236.02,236.45,234.6,235.81,198968.0,226.77,227.1832,225.4057,226.5683,198968.0
2021-06-24 10:00:00,235.81,238.56,235.71,237.88,303247.0,226.5683,229.2105,226.4722,228.5571,303247.0
2021-06-24 10:05:00,237.76,238.0,236.59,237.44,208835.0,228.4418,228.6724,227.3177,228.1344,208835.0
2021-06-24 10:10:00,237.44,237.89,236.87,237.71,84449.0,228.1344,228.5668,227.5867,228.3938,84449.0
2021-06-24 10:15:00,237.71,237.78,237.05,237.4,79506.0,228.3938,228.4611,227.7597,228.096,79506.0
2021-06-24 10:20:00,237.4,238.3,237.17,237.36,224193.0,228.096,228.9607,227.875,228.0575,224193.0
2021-06-24 10:25:00,237.45,237.45,236.01,236.23,117675.0,228.144,228.144,226.7604,226.9718,117675.0
2021-06-24 10:30:00,236.21,237.0,235.77,235.9,105390.0,226.9526,227.7116,226.5298,226.6547,105390.0
2021-06-24 10:35:00,235.94,236.17,235.54,235.54,74752.0,226.6932,226.9142,226.3089,226.3089,74752.0
2021-06-24 10:40:00,235.55,236.24,235.5,236.11,133421.0,226.3185,226.9814,226.2704,226.8565,133421.0
2021-06-24 10:45:00,236.12,236.49,235.31,235.49,145582.0,226.8661,227.2216,226.0879,226.2608,145582.0
2021-06-24 10:50:00,235.49,235.54,234.1,234.17,129032.0,226.2608,226.3089,224.9253,224.9925,129032.0
2021-06-24 10:55:00,234.17,234.39,233.67,233.74,109956.0,224.9925,225.2039,224.5121,224.5794,109956.0
2021-06-24 11:00:00,233.77,234.4,233.54,233.98,146659.0,224.6082,225.2135,224.3872,224.81,146659.0
2021-06-24 11:05:00,234.0,234.09,232.25,232.26,188517.0,224.8292,224.9157,223.1478,223.1574,188517.0
2021-06-24 11:10:00,232.34,232.37,231.26,231.95,172411.0,223.2343,223.2631,222.1966,222.8596,172411.0
2021-06-24 11:15:00,231.88,233.39,231.87,233.07,136071.0,222.7923,224.2431,222.7827,223.9357,136071.0
2021-06-24 11:20:00,233.14,233.27,231.96,232.04,113720.0,224.0029,224.1278,222.8692,222.946,113720.0
2021-06-24 11:25:00,232.12,232.13,230.42,230.96,137191.0,223.0229,223.0325,221.3895,221.9084,137191.0
2021-06-24 11:30:00,230.96,231.7,230.91,231.23,93264.0,221.9084,222.6193,221.8603,222.1678,93264.0
2021-06-24 11:35:00,231.2,231.89,231.15,231.62,69839.0,222.1389,222.8019,222.0909,222.5425,69839.0
2021-06-24 11:40:00,231.65,232.3,231.5,231.74,84728.0,222.5713,223.1958,222.4272,222.6578,84728.0
2021-06-24 11:45:00,231.74,232.22,231.59,231.88,60317.0,222.6578,223.119,222.5137,222.7923,60317.0
2021-06-24 11:50:00,231.88,232.54,231.7,232.36,64448.0,222.7923,223.4264,222.6193,223.2535,64448.0
2021-06-24 11:55:00,232.44,232.7,232.1,232.26,63876.0,223.3303,223.5802,223.0037,223.1574,63876.0
2021-06-24 12:00:00,232.26,232.39,231.97,232.25,36172.0,223.1574,223.2823,222.8788,223.1478,36172.0
2021-06-24 12:05:00,232.24,232.71,231.89,232.02,40661.0,223.1382,223.5898,222.8019,222.9268,40661.0
2021-06-24 12:10:00,232.02,232.37,231.66,232.13,56885.0,222.9268,223.2631,222.5809,223.0325,56885.0
2021-06-24 12:15:00,232.08,232.67,231.97,232.63,39936.0,222.9845,223.5513,222.8788,223.5129,39936.0
2021-06-24 12:20:00,232.6,232.92,232.5,232.78,32313.0,223.4841,223.7915,223.388,223.657,32313.0
2021-06-24 12:25:00,232.8,233.17,232.68,233.02,44467.0,223.6762,224.0317,223.5609,223.8876,44467.0
2021-06-24 12:30:00,233.02,233.74,233.01,233.36,68315.0,223.8876,224.5794,223.878,224.2143,68315.0
2021-06-24 12:35:00,233.3,233.57,233.01,233.01,38411.0,224.1566,224.4161,223.878,223.878,38411.0
2021-06-24 12:40:00,233.06,233.21,232.67,232.82,30474.0,223.926,224.0702,223.5513,223.6955,30474.0
2021-06-24 12:45:00,232.82,233.25,232.52,232.54,62492.0,223.6955,224.1086,223.4072,223.4264,62492.0
2021-06-24 12:50:00,232.53,234.18,232.38,233.91,75438.0,223.4168,225.0022,223.2727,224.7427,75438.0
2021-06-24 12:55:00,234.07,234.98,233.79,234.52,111610.0,224.8965,225.7708,224.6274,225.3288,111610.0
2021-06-24 13:00:00,234.55,234.69,233.92,234.03,50252.0,225.3577,225.4922,224.7523,224.858,50252.0
2021-06-24 13:05:00,234.05,234.61,233.93,234.03,58976.0,224.8772,225.4153,224.762,224.858,58976.0
2021-06-24 13:10:00,234.09,234.49,233.95,234.49,91613.0,224.9157,225.3,224.7812,225.3,91613.0
2021-06-24 13:15:00,234.5,234.55,233.66,234.26,105799.0,225.3096,225.3577,224.5025,225.079,105799.0
2021-06-24 13:20:00,234.36,236.14,234.17,235.3,95065.0,225.1751,226.8853,224.9925,226.0783,95065.0
2021-06-24 13:25:00,235.31,235.49,234.35,234.39,43283.0,226.0879,226.2608,225.1655,225.2039,43283.0
2021-06-24 13:30:00,234.4,235.16,234.21,235.05,41008.0,225.2135,225.9437,225.031,225.8381,41008.0
2021-06-24 13:35:00,235.05,235.23,234.6,235.11,34976.0,225.8381,226.011,225.4057,225.8957,34976.0
2021-06-24 13:40:00,235.0,235.19,234.41,234.5,56147.0,225.79,225.9726,225.2231,225.3096,56147.0
2021-06-24 13:45:00,234.5,234.5,233.73,233.87,42602.0,225.3096,225.3096,224.5698,224.7043,42602.0
2021-06-24 13:50:00,233.84,234.22,233.84,234.01,35118.0,224.6755,225.0406,224.6755,224.8388,35118.0
2021-06-24 13:55:00,234.03,234.37,233.93,234.04,25582.0,224.858,225.1847,224.762,224.8676,25582.0
2021-06-24 14:00:00,234.02,234.09,233.89,234.0,27297.0,224.8484,224.9157,224.7235,224.8292,27297.0
2021-06-24 14:05:00,233.99,234.12,233.93,234.0,44892.0,224.8196,224.9445,224.762,224.8292,44892.0
2021-06-24 14:10:00,233.98,234.06,233.26,233.27,65138.0,224.81,224.8869,224.1182,224.1278,65138.0
2021-06-24 14:15:00,233.26,233.64,233.19,233.6,35106.0,224.1182,224.4833,224.051,224.4449,35106.0
2021-06-24 14:20:00,233.58,233.67,233.14,233.64,35967.0,224.4257,224.5121,224.0029,224.4833,35967.0
2021-06-24 14:25:00,233.64,234.08,233.59,234.02,43310.0,224.4833,224.9061,224.4353,224.8484,43310.0
2021-06-24 14:30:00,234.0,234.28,233.93,234.2,38513.0,224.8292,225.0982,224.762,225.0214,38513.0
2021-06-24 14:35:00,234.22,234.24,233.94,234.09,36959.0,225.0406,225.0598,224.7716,224.9157,36959.0
2021-06-24 14:40:00,234.04,234.3,233.95,234.14,45029.0,224.8676,225.1175,224.7812,224.9637,45029.0
2021-06-24 14:45:00,234.08,234.34,234.03,234.2,40828.0,224.9061,225.1559,224.858,225.0214,40828.0
2021-06-24 14:50:00,234.18,234.39,234.18,234.33,37706.0,225.0022,225.2039,225.0022,225.1463,37706.0
2021-06-24 14:55:00,234.32,234.5,234.02,234.3,32292.0,225.1367,225.3096,224.8484,225.1175,32292.0
2021-06-24 15:00:00,234.28,234.31,234.2,234.2,41719.0,225.0982,225.1271,225.0214,225.0214,41719.0
2021-06-24 15:05:00,234.21,234.24,233.45,233.64,64159.0,225.031,225.0598,224.3008,224.4833,64159.0
2021-06-24 15:10:00,233.6,233.99,233.58,233.77,38789.0,224.4449,224.8196,224.4257,224.6082,38789.0
2021-06-24 15:15:00,233.76,234.13,233.71,234.01,58199.0,224.5986,224.9541,224.5506,224.8388,58199.0
2021-06-24 15:20:00,234.0,234.23,233.92,234.09,123059.0,224.8292,225.0502,224.7523,224.9157,123059.0
2021-06-24 15:25:00,234.07,234.14,233.61,233.63,95847.0,224.8965,224.9637,224.4545,224.4737,95847.0
2021-06-24 15:30:00,233.57,233.58,232.6,233.17,85757.0,224.4161,224.4257,223.4841,224.0317,85757.0
2021-06-24 15:35:00,233.25,233.28,232.93,233.11,64283.0,224.1086,224.1374,223.8011,223.9741,64283.0
2021-06-24 15:40:00,233.11,233.37,232.96,233.24,59792.0,223.9741,224.2239,223.83,224.099,59792.0
2021-06-24 15:45:00,233.24,233.46,232.95,233.44,98788.0,224.099,224.3104,223.8204,224.2912,98788.0
2021-06-24 15:50:00,233.41,233.58,232.76,233.47,159090.0,224.2623,224.4257,223.6378,224.32,159090.0
2021-06-24 15:55:00,233.45,233.45,232.56,232.97,375299.0,224.3008,224.3008,223.4456,223.8396,375299.0
2021-06-25 09:30:00,233.12,233.49,231.62,232.3,107497.0,223.9837,224.3392,222.5425,223.1958,107497.0
2021-06-25 09:35:00,232.2,232.57,231.32,231.41,52411.0,223.0998,223.4553,222.2542,222.3407,52411.0
2021-06-25 09:40:00,231.47,231.84,230.21,231.35,53835.0,222.3984,222.7539,221.1877,222.2831,53835.0
2021-06-25 09:45:00,231.35,231.39,230.41,230.63,50302.0,222.2831,222.3215,221.3799,221.5913,50302.0
2021-06-25 09:50:00,230.61,230.91,230.36,230.84,36382.0,221.5721,221.8603,221.3319,221.7931,36382.0
2021-06-25 09:55:00,230.74,230.89,230.35,230.73,58054.0,221.697,221.8411,221.3223,221.6874,58054.0
2021-06-25 10:00:00,230.77,230.89,229.73,229.74,50192.0,221.7258,221.8411,220.7266,220.7362,50192.0
2021-06-25 10:05:00,229.81,230.54,229.67,229.94,43289.0,220.8034,221.5048,220.6689,220.9283,43289.0
2021-06-25 10:10:00,229.96,230.48,229.9,230.48,25280.0,220.9475,221.4472,220.8899,221.4472,25280.0
2021-06-25 10:15:00,230.43,230.79,230.3,230.42,68023.0,221.3991,221.745,221.2742,221.3895,68023.0
2021-06-25 10:20:00,230.39,230.39,229.6,229.81,64953.0,221.3607,221.3607,220.6017,220.8034,64953.0
2021-06-25 10:25:00,229.7,230.33,229.51,230.27,32135.0,220.6977,221.303,220.5152,221.2454,32135.0
2021-06-25 10:30:00,230.23,230.97,230.2,230.27,44537.0,221.207,221.918,221.1781,221.2454,44537.0
2021-06-25 10:35:00,230.35,230.68,230.07,230.13,23084.0,221.3223,221.6393,221.0532,221.1109,23084.0
2021-06-25 10:40:00,230.09,230.57,230.03,230.57,25308.0,221.0724,221.5336,221.0148,221.5336,25308.0
2021-06-25 10:45:00,230.59,230.9,230.47,230.66,31619.0,221.5529,221.8507,221.4376,221.6201,31619.0
2021-06-25 10:50:00,230.73,231.1,230.5,231.04,18899.0,221.6874,222.0429,221.4664,221.9852,18899.0
2021-06-25 10:55:00,231.01,231.18,230.4,230.45,61426.0,221.9564,222.1197,221.3703,221.4183,61426.0
2021-06-25 11:00:00,230.45,230.67,230.32,230.58,23238.0,221.4183,221.6297,221.2934,221.5432,23238.0
2021-06-25 11:05:00,230.63,230.77,230.48,230.58,24809.0,221.5913,221.7258,221.4472,221.5432,24809.0
2021-06-25 11:10:00,230.62,230.62,229.75,229.87,41979.0,221.5817,221.5817,220.7458,220.8611,41979.0
2021-06-25 11:15:00,229.93,230.11,229.87,229.99,39561.0,220.9187,221.0917,220.8611,220.9764,39561.0
2021-06-25 11:20:00,229.97,230.04,229.39,229.5,52868.0,220.9571,221.0244,220.3999,220.5056,52868.0
2021-06-25 11:25:00,229.54,230.32,229.54,230.32,15048.0,220.544,221.2934,220.544,221.2934,15048.0
2021-06-25 11:30:00,230.38,230.9,230.38,230.42,49470.0,221.3511,221.8507,221.3511,221.3895,49470.0
2021-06-25 11:35:00,230.45,230.83,230.42,230.75,41171.0,221.4183,221.7834,221.3895,221.7066,41171.0
2021-06-25 11:40:00,230.81,231.49,230.8,231.49,22991.0,221.7642,222.4176,221.7546,222.4176,22991.0
2021-06-25 11:45:00,231.44,231.46,230.95,231.28,25656.0,222.3695,222.3888,221.8987,222.2158,25656.0
2021-06-25 11:50:00,231.18,231.31,231.02,231.17,19741.0,222.1197,222.2446,221.966,222.1101,19741.0
2021-06-25 11:55:00,231.17,231.22,230.35,230.58,83957.0,222.1101,222.1582,221.3223,221.5432,83957.0
2021-06-25 12:00:00,230.63,230.64,230.31,230.42,44577.0,221.5913,221.6009,221.2838,221.3895,44577.0
2021-06-25 12:05:00,230.43,230.68,230.09,230.09,60762.0,221.3991,221.6393,221.0724,221.0724,60762.0
2021-06-25 12:10:00,230.15,230.32,229.87,230.0,162136.0,221.1301,221.2934,220.8611,220.986,162136.0
2021-06-25 12:15:00,229.98,230.51,229.98,229.98,24151.0,220.9668,221.476,220.9668,220.9668,24151.0
2021-06-25 12:20:00,229.98,230.23,229.81,229.87,39298.0,220.9668,221.207,220.8034,220.8611,39298.0
2021-06-25 12:25:00,229.86,230.12,229.82,229.94,38590.0,220.8515,221.1013,220.813,220.9283,38590.0
2021-06-25 12:30:00,230.02,230.41,229.95,230.23,29477.0,221.0052,221.3799,220.9379,221.207,29477.0
2021-06-25 12:35:00,230.23,230.34,230.11,230.27,27622.0,221.207,221.3126,221.0917,221.2454,27622.0
2021-06-25 12:40:00,230.27,230.54,230.24,230.29,17428.0,221.2454,221.5048,221.2166,221.2646,17428.0
2021-06-25 12:45:00,230.3,230.69,230.28,230.39,22288.0,221.2742,221.6489,221.255,221.3607,22288.0
2021-06-25 12:50:00,230.37,230.51,230.17,230.46,18280.0,221.3415,221.476,221.1493,221.4279,18280.0
2021-06-25 12:55:00,230.47,230.66,230.21,230.33,14148.0,221.4376,221.6201,221.1877,221.303,14148.0
2021-06-25 13:00:00,230.32,230.51,230.23,230.28,16558.0,221.2934,221.476,221.207,221.255,16558.0
2021-06-25 13:05:00,230.32,230.61,230.32,230.51,15806.0,221.2934,221.5721,221.2934,221.476,15806.0
2021-06-25 13:10:00,230.52,230.59,230.35,230.53,14292.0,221.4856,221.5529,221.3223,221.4952,14292.0
2021-06-25 13:15:00,230.5,230.91,230.49,230.81,9421.0,221.4664,221.8603,221.4568,221.7642,9421.0
2021-06-25 13:20:00,230.84,231.12,230.8,230.91,16151.0,221.7931,222.0621,221.7546,221.8603,16151.0
2021-06-25 13:25:00,230.9,231.25,230.89,231.17,12862.0,221.8507,222.187,221.8411,222.1101,12862.0
2021-06-25 13:30:00,231.19,231.33,230.82,231.0,56082.0,222.1293,222.2638,221.7738,221.9468,56082.0
2021-06-25 13:35:00,231.05,231.3,230.91,231.14,17454.0,221.9948,222.235,221.8603,222.0813,17454.0
2021-06-25 13:40:00,231.1,231.11,230.52,230.62,27344.0,222.0429,222.0525,221.4856,221.5817,27344.0
2021-06-25 13:45:00,230.66,230.74,230.54,230.59,13220.0,221.6201,221.697,221.5048,221.5529,13220.0
2021-06-25 13:50:00,230.63,230.71,230.55,230.63,11276.0,221.5913,221.6681,221.5144,221.5913,11276.0
2021-06-25 13:55:00,230.68,230.81,230.6,230.74,9860.0,221.6393,221.7642,221.5625,221.697,9860.0
2021-06-25 14:00:00,230.77,230.85,230.64,230.8,9360.0,221.7258,221.8027,221.6009,221.7546,9360.0
2021-06-25 14:05:00,230.81,230.82,230.35,230.44,18867.0,221.7642,221.7738,221.3223,221.4087,18867.0
2021-06-25 14:10:00,230.41,230.6,230.36,230.6,12115.0,221.3799,221.5625,221.3319,221.5625,12115.0
2021-06-25 14:15:00,230.59,230.59,230.36,230.49,11716.0,221.5529,221.5529,221.3319,221.4568,11716.0
2021-06-25 14:20:00,230.52,230.67,230.39,230.39,11347.0,221.4856,221.6297,221.3607,221.3607,11347.0
2021-06-25 14:25:00,230.37,230.57,230.26,230.57,12173.0,221.3415,221.5336,221.2358,221.5336,12173.0
2021-06-25 14:30:00,230.59,230.61,230.29,230.38,13818.0,221.5529,221.5721,221.2646,221.3511,13818.0
2021-06-25 14:35:00,230.39,230.72,230.39,230.67,11023.0,221.3607,221.6778,221.3607,221.6297,11023.0
2021-06-25 14:40:00,230.68,230.82,230.63,230.74,11120.0,221.6393,221.7738,221.5913,221.697,11120.0
2021-06-25 14:45:00,230.71,230.74,230.58,230.66,14625.0,221.6681,221.697,221.5432,221.6201,14625.0
2021-06-25 14:50:00,230.56,231.07,230.56,230.97,13814.0,221.524,222.014,221.524,221.918,13814.0
2021-06-25 14:55:00,230.97,231.1,230.87,231.01,16037.0,221.918,222.0429,221.8219,221.9564,16037.0
2021-06-25 15:00:00,231.1,231.13,230.99,231.08,15445.0,222.0429,222.0717,221.9372,222.0236,15445.0
2021-06-25 15:05:00,231.08,231.25,230.94,231.23,17809.0,222.0236,222.187,221.8891,222.1678,17809.0
2021-06-25 15:10:00,231.24,231.48,231.15,231.43,13604.0,222.1774,222.408,222.0909,222.3599,13604.0
2021-06-25 15:15:00,231.45,231.7,231.38,231.54,20168.0,222.3791,222.6193,222.3119,222.4656,20168.0
2021-06-25 15:20:00,231.54,231.76,231.42,231.68,16240.0,222.4656,222.677,222.3503,222.6001,16240.0
2021-06-25 15:25:00,231.65,231.72,231.22,231.35,20426.0,222.5713,222.6386,222.1582,222.2831,20426.0
2021-06-25 15:30:00,231.38,231.38,230.96,231.15,45348.0,222.3119,222.3119,221.9084,222.0909,45348.0
2021-06-25 15:35:00,231.17,231.44,231.07,231.27,30677.0,222.1101,222.3695,222.014,222.2062,30677.0
2021-06-25 15:40:00,231.27,231.54,231.18,231.43,31811.0,222.2062,222.4656,222.1197,222.3599,31811.0
2021-06-25 15:45:00,231.43,231.48,231.2,231.41,64052.0,222.3599,222.408,222.1389,222.3407,64052.0
2021-06-25 15:50:00,231.36,231.85,231.2,231.41,110734.0,222.2927,222.7635,222.1389,222.3407,110734.0
2021-06-25 15:55:00,231.44,231.45,230.0,230.15,356013.0,222.3695,222.3791,220.986,221.1301,356013.0
2021-06-28 09:30:00,229.0,229.88,228.61,229.18,87073.0,220.0252,220.8707,219.6505,220.1981,87073.0
2021-06-28 09:35:00,229.5,229.83,229.02,229.06,23074.0,220.5056,220.8226,220.0444,220.0828,23074.0
2021-06-28 09:40:00,229.06,229.6,228.11,228.2,32142.0,220.0828,220.6017,219.17,219.2565,32142.0
2021-06-28 09:45:00,228.33,228.69,227.88,227.88,27861.0,219.3814,219.7273,218.9491,218.9491,27861.0
2021-06-28 09:50:00,227.83,228.21,227.0,227.81,85156.0,218.901,219.2661,218.1035,218.8818,85156.0
2021-06-28 09:55:00,227.85,228.0,227.39,227.49,22572.0,218.9202,219.0644,218.4783,218.5743,22572.0
2021-06-28 10:00:00,227.5,227.66,227.3,227.32,23980.0,218.584,218.7377,218.3918,218.411,23980.0
2021-06-28 10:05:00,227.38,227.66,227.16,227.16,26438.0,218.4687,218.7377,218.2573,218.2573,26438.0
2021-06-28 10:10:00,227.23,227.48,227.12,227.25,30781.0,218.3245,218.5647,218.2188,218.3438,30781.0
2021-06-28 10:15:00,227.31,227.72,227.11,227.57,24675.0,218.4014,218.7953,218.2092,218.6512,24675.0
2021-06-28 10:20:00,227.58,227.67,227.39,227.55,12320.0,218.6608,218.7473,218.4783,218.632,12320.0
2021-06-28 10:25:00,227.55,227.55,227.02,227.22,24865.0,218.632,218.632,218.1228,218.3149,24865.0
2021-06-28 10:30:00,227.23,227.56,227.12,227.48,14760.0,218.3245,218.6416,218.2188,218.5647,14760.0
2021-06-28 10:35:00,227.51,227.54,227.17,227.19,21988.0,218.5936,218.6224,218.2669,218.2861,21988.0
2021-06-28 10:40:00,227.17,227.45,227.17,227.39,17105.0,218.2669,218.5359,218.2669,218.4783,17105.0
2021-06-28 10:45:00,227.41,227.62,227.18,227.62,20413.0,218.4975,218.6992,218.2765,218.6992,20413.0
2021-06-28 10:50:00,227.61,227.61,227.17,227.18,20414.0,218.6896,218.6896,218.2669,218.2765,20414.0
2021-06-28 10:55:00,227.21,227.28,226.95,227.01,11567.0,218.3053,218.3726,218.0555,218.1132,11567.0
2021-06-28 11:00:00,227.0,227.55,226.87,227.37,19533.0,218.1035,218.632,217.9786,218.459,19533.0
2021-06-28 11:05:00,227.46,227.88,227.35,227.38,56017.0,218.5455,218.9491,218.4398,218.4687,56017.0
2021-06-28 11:10:00,227.23,227.39,227.08,227.27,13475.0,218.3245,218.4783,218.1804,218.363,13475.0
2021-06-28 11:15:00,227.19,227.48,227.17,227.36,11176.0,218.2861,218.5647,218.2669,218.4494,11176.0
2021-06-28 11:20:00,227.33,227.33,227.05,227.3,11153.0,218.4206,218.4206,218.1516,218.3918,11153.0
2021-06-28 11:25:00,227.36,227.74,227.34,227.62,14741.0,218.4494,218.8145,218.4302,218.6992,14741.0
2021-06-28 11:30:00,227.73,227.88,227.38,227.57,13121.0,218.8049,218.9491,218.4687,218.6512,13121.0
2021-06-28 11:35:00,227.61,227.83,227.6,227.78,22265.0,218.6896,218.901,218.68,218.853,22265.0
2021-06-28 11:40:00,227.78,228.06,227.77,228.02,14401.0,218.853,219.122,218.8434,219.0836,14401.0
2021-06-28 11:45:00,228.1,228.1,227.81,227.89,14374.0,219.1604,219.1604,218.8818,218.9587,14374.0
2021-06-28 11:50:00,227.89,228.07,227.66,227.77,16783.0,218.9587,219.1316,218.7377,218.8434,16783.0
2021-06-28 11:55:00,227.78,228.01,227.72,227.85,10615.0,218.853,219.074,218.7953,218.9202,10615.0
2021-06-28 12:00:00,227.84,227.94,227.66,227.81,8009.0,218.9106,219.0067,218.7377,218.8818,8009.0
2021-06-28 12:05:00,227.79,228.1,227.69,228.08,6791.0,218.8626,219.1604,218.7665,219.1412,6791.0
2021-06-28 12:10:00,228.05,228.44,227.91,228.44,7577.0,219.1124,219.4871,218.9779,219.4871,7577.0
2021-06-28 12:15:00,228.44,228.44,228.15,228.37,8607.0,219.4871,219.4871,219.2085,219.4199,8607.0
2021-06-28 12:20:00,228.37,228.4,228.19,228.25,6851.0,219.4199,219.4487,219.2469,219.3046,6851.0
2021-06-28 12:25:00,228.22,228.32,228.18,228.28,41119.0,219.2757,219.3718,219.2373,219.3334,41119.0
2021-06-28 12:30:00,228.3,228.47,228.25,228.31,8533.0,219.3526,219.5159,219.3046,219.3622,8533.0
2021-06-28 12:35:00,228.33,228.65,228.32,228.43,8275.0,219.3814,219.6889,219.3718,219.4775,8275.0
2021-06-28 12:40:00,228.44,228.66,228.39,228.5,109022.0,219.4871,219.6985,219.4391,219.5448,109022.0
2021-06-28 12:45:00,228.41,228.72,228.32,228.37,52371.0,219.4583,219.7561,219.3718,219.4199,52371.0
2021-06-28 12:50:00,228.39,228.57,228.34,228.41,11204.0,219.4391,219.612,219.391,219.4583,11204.0
2021-06-28 12:55:00,228.42,228.42,228.0,228.03,18835.0,219.4679,219.4679,219.0644,219.0932,18835.0
2021-06-28 13:00:00,227.99,227.99,227.58,227.58,25402.0,219.0547,219.0547,218.6608,218.6608,25402.0
2021-06-28 13:05:00,227.56,227.57,227.1,227.54,33981.0,218.6416,218.6512,218.1996,218.6224,33981.0
2021-06-28 13:10:00,227.56,228.01,227.56,227.92,9792.0,218.6416,219.074,218.6416,218.9875,9792.0
2021-06-28 13:15:00,227.94,228.52,227.94,228.52,9665.0,219.0067,219.564,219.0067,219.564,9665.0
2021-06-28 13:20:00,228.52,228.61,227.85,227.9,13929.0,219.564,219.6505,218.9202,218.9683,13929.0
2021-06-28 13:25:00,228.0,228.28,227.87,228.14,8398.0,219.0644,219.3334,218.9395,219.1989,8398.0
2021-06-28 13:30:00,228.21,228.24,227.56,227.77,12059.0,219.2661,219.295,218.6416,218.8434,12059.0
2021-06-28 13:35:00,227.77,228.1,227.69,228.04,12115.0,218.8434,219.1604,218.7665,219.1028,12115.0
2021-06-28 13:40:00,228.04,228.17,227.95,228.0,17969.0,219.1028,219.2277,219.0163,219.0644,17969.0
2021-06-28 13:45:00,227.99,228.14,227.88,228.0,9726.0,219.0547,219.1989,218.9491,219.0644,9726.0
2021-06-28 13:50:00,227.95,228.02,227.84,227.92,10927.0,219.0163,219.0836,218.9106,218.9875,10927.0
2021-06-28 13:55:00,227.99,228.05,227.84,227.91,10142.0,219.0547,219.1124,218.9106,218.9779,10142.0
2021-06-28 14:00:00,227.91,228.12,227.84,227.95,18809.0,218.9779,219.1797,218.9106,219.0163,18809.0
2021-06-28 14:05:00,227.91,228.0,227.85,227.93,10919.0,218.9779,219.0644,218.9202,218.9971,10919.0
2021-06-28 14:10:00,227.91,227.98,227.69,227.69,8126.0,218.9779,219.0451,218.7665,218.7665,8126.0
2021-06-28 14:15:00,227.74,227.87,227.44,227.45,6273.0,218.8145,218.9395,218.5263,218.5359,6273.0
2021-06-28 14:20:00,227.44,227.63,227.39,227.5,6206.0,218.5263,218.7089,218.4783,218.584,6206.0
2021-06-28 14:25:00,227.44,227.63,227.38,227.59,5941.0,218.5263,218.7089,218.4687,218.6704,5941.0
2021-06-28 14:30:00,227.59,227.66,227.5,227.55,7880.0,218.6704,218.7377,218.584,218.632,7880.0
2021-06-28 14:35:00,227.58,227.73,227.55,227.67,6323.0,218.6608,218.8049,218.632,218.7473,6323.0
2021-06-28 14:40:00,227.64,227.74,227.55,227.65,7545.0,218.7185,218.8145,218.632,218.7281,7545.0
2021-06-28 14:45:00,227.68,227.82,227.55,227.81,11722.0,218.7569,218.8914,218.632,218.8818,11722.0
2021-06-28 14:50:00,227.79,227.87,227.47,227.64,12353.0,218.8626,218.9395,218.5551,218.7185,12353.0
2021-06-28 14:55:00,227.63,227.85,227.63,227.65,6960.0,218.7089,218.9202,218.7089,218.7281,6960.0
2021-06-28 15:00:00,227.67,227.87,227.63,227.8,5974.0,218.7473,218.9395,218.7089,218.8722,5974.0
2021-06-28 15:05:00,227.81,228.0,227.76,227.84,7305.0,218.8818,219.0644,218.8338,218.9106,7305.0
2021-06-28 15:10:00,227.83,228.3,227.83,228.19,12380.0,218.901,219.3526,218.901,219.2469,12380.0
2021-06-28 15:15:00,228.18,228.36,228.01,228.19,11416.0,219.2373,219.4102,219.074,219.2469,11416.0
2021-06-28 15:20:00,228.23,228.24,228.01,228.12,8811.0,219.2853,219.295,219.074,219.1797,8811.0
2021-06-28 15:25:00,228.12,228.18,227.96,228.02,9445.0,219.1797,219.2373,219.0259,219.0836,9445.0
2021-06-28 15:30:00,228.06,228.25,228.0,228.23,10889.0,219.122,219.3046,219.0644,219.2853,10889.0
2021-06-28 15:35:00,228.23,228.37,228.19,228.31,17085.0,219.2853,219.4199,219.2469,219.3622,17085.0
2021-06-28 15:40:00,228.28,228.51,228.19,228.4,22326.0,219.3334,219.5544,219.2469,219.4487,22326.0
2021-06-28 15:45:00,228.37,228.37,228.19,228.19,20111.0,219.4199,219.4199,219.2469,219.2469,20111.0
2021-06-28 15:50:00,228.18,228.61,228.16,228.5,47414.0,219.2373,219.6505,219.2181,219.5448,47414.0
2021-06-28 15:55:00,228.51,228.63,228.13,228.22,115191.0,219.5544,219.6697,219.1893,219.2757,115191.0
2021-06-29 09:30:00,228.25,229.21,227.85,228.98,55134.0,219.3046,220.2269,218.9202,220.0059,55134.0
2021-06-29 09:35:00,229.21,229.51,228.83,229.26,22022.0,220.2269,220.5152,219.8618,220.275,22022.0
2021-06-29 09:40:00,229.34,229.84,229.18,229.59,14190.0,220.3518,220.8322,220.1981,220.592,14190.0
2021-06-29 09:45:00,229.58,231.18,229.46,230.58,48332.0,220.5824,222.1197,220.4671,221.5432,48332.0
2021-06-29 09:50:00,230.73,230.96,229.8,230.23,16255.0,221.6874,221.9084,220.7938,221.207,16255.0
2021-06-29 09:55:00,229.92,230.62,229.88,230.62,14909.0,220.9091,221.5817,220.8707,221.5817,14909.0
2021-06-29 10:00:00,230.69,230.79,229.99,230.39,24748.0,221.6489,221.745,220.9764,221.3607,24748.0
2021-06-29 10:05:00,230.5,230.82,230.36,230.81,13487.0,221.4664,221.7738,221.3319,221.7642,13487.0
2021-06-29 10:10:00,230.68,231.4,230.68,231.37,33970.0,221.6393,222.3311,221.6393,222.3023,33970.0
2021-06-29 10:15:00,231.36,231.39,230.51,230.76,39847.0,222.2927,222.3215,221.476,221.7162,39847.0
2021-06-29 10:20:00,230.79,230.96,230.48,230.74,19538.0,221.745,221.9084,221.4472,221.697,19538.0
2021-06-29 10:25:00,230.76,230.77,230.2,230.49,13768.0,221.7162,221.7258,221.1781,221.4568,13768.0
2021-06-29 10:30:00,230.55,230.6,230.3,230.42,8487.0,221.5144,221.5625,221.2742,221.3895,8487.0
2021-06-29 10:35:00,230.46,230.61,230.33,230.46,10822.0,221.4279,221.5721,221.303,221.4279,10822.0
2021-06-29 10:40:00,230.55,230.7,230.4,230.44,12043.0,221.5144,221.6585,221.3703,221.4087,12043.0
2021-06-29 10:45:00,230.5,230.57,230.31,230.47,7930.0,221.4664,221.5336,221.2838,221.4376,7930.0
2021-06-29 10:50:00,230.51,230.54,230.35,230.47,11862.0,221.476,221.5048,221.3223,221.4376,11862.0
2021-06-29 10:55:00,230.5,230.53,230.12,230.31,7905.0,221.4664,221.4952,221.1013,221.2838,7905.0
2021-06-29 11:00:00,230.4,230.44,230.0,230.15,7714.0,221.3703,221.4087,220.986,221.1301,7714.0
2021-06-29 11:05:00,230.06,230.29,230.01,230.24,6368.0,221.0436,221.2646,220.9956,221.2166,6368.0
2021-06-29 11:10:00,230.22,230.22,229.89,229.91,6254.0,221.1974,221.1974,220.8803,220.8995,6254.0
2021-06-29 11:15:00,229.85,230.16,229.75,229.85,8643.0,220.8419,221.1397,220.7458,220.8419,8643.0
2021-06-29 11:20:00,230.0,230.02,229.76,229.85,8935.0,220.986,221.0052,220.7554,220.8419,8935.0
2021-06-29 11:25:00,229.98,230.02,229.82,229.83,10992.0,220.9668,221.0052,220.813,220.8226,10992.0
2021-06-29 11:30:00,229.86,230.0,229.39,229.63,15978.0,220.8515,220.986,220.3999,220.6305,15978.0
2021-06-29 11:35:00,229.61,230.08,229.6,230.03,8017.0,220.6113,221.0628,220.6017,221.0148,8017.0
2021-06-29 11:40:00,230.03,230.18,230.02,230.17,14467.0,221.0148,221.1589,221.0052,221.1493,14467.0
2021-06-29 11:45:00,230.14,230.16,230.0,230.0,18732.0,221.1205,221.1397,220.986,220.986,18732.0
2021-06-29 11:50:00,229.92,229.98,229.85,229.92,4576.0,220.9091,220.9668,220.8419,220.9091,4576.0
2021-06-29 11:55:00,229.92,230.01,229.86,229.92,4999.0,220.9091,220.9956,220.8515,220.9091,4999.0
2021-06-29 12:00:00,230.05,230.06,229.88,229.88,9684.0,221.034,221.0436,220.8707,220.8707,9684.0
2021-06-29 12:05:00,229.95,230.04,229.82,229.87,8008.0,220.9379,221.0244,220.813,220.8611,8008.0
2021-06-29 12:10:00,229.86,230.02,229.85,229.94,3747.0,220.8515,221.0052,220.8419,220.9283,3747.0
2021-06-29 12:15:00,230.0,230.12,229.9,230.09,4358.0,220.986,221.1013,220.8899,221.0724,4358.0
2021-06-29 12:20:00,230.09,230.09,229.75,229.82,18704.0,221.0724,221.0724,220.7458,220.813,18704.0
2021-06-29 12:25:00,229.84,229.89,229.72,229.8,6431.0,220.8322,220.8803,220.7169,220.7938,6431.0
2021-06-29 12:30:00,229.78,229.92,229.43,229.56,13319.0,220.7746,220.9091,220.4383,220.5632,13319.0
2021-06-29 12:35:00,229.58,229.6,229.09,229.32,18895.0,220.5824,220.6017,220.1116,220.3326,18895.0
2021-06-29 12:40:00,229.28,229.48,229.28,229.47,3630.0,220.2942,220.4864,220.2942,220.4767,3630.0
2021-06-29 12:45:00,229.51,229.54,229.4,229.54,3553.0,220.5152,220.544,220.4095,220.544,3553.0
2021-06-29 12:50:00,229.5,229.5,229.37,229.46,2244.0,220.5056,220.5056,220.3807,220.4671,2244.0
2021-06-29 12:55:00,229.49,229.63,229.46,229.5,4760.0,220.496,220.6305,220.4671,220.5056,4760.0
2021-06-29 13:00:00,229.56,229.56,229.27,229.27,2287.0,220.5632,220.5632,220.2846,220.2846,2287.0
2021-06-29 13:05:00,229.29,229.33,229.15,229.21,3251.0,220.3038,220.3422,220.1693,220.2269,3251.0
2021-06-29 13:10:00,229.16,229.21,229.12,229.15,2517.0,220.1789,220.2269,220.1405,220.1693,2517.0
2021-06-29 13:15:00,229.15,229.31,229.1,229.1,3600.0,220.1693,220.323,220.1212,220.1212,3600.0
2021-06-29 13:20:00,229.15,229.21,229.1,229.19,4469.0,220.1693,220.2269,220.1212,220.2077,4469.0
2021-06-29 13:25:00,229.25,229.26,228.82,228.88,6542.0,220.2654,220.275,219.8522,219.9099,6542.0
2021-06-29 13:30:00,228.78,228.93,228.76,228.82,7668.0,219.8138,219.9579,219.7946,219.8522,7668.0
2021-06-29 13:35:00,228.75,228.9,228.71,228.89,7625.0,219.785,219.9291,219.7465,219.9195,7625.0
2021-06-29 13:40:00,228.95,228.97,228.79,228.83,14257.0,219.9771,219.9963,219.8234,219.8618,14257.0
2021-06-29 13:45:00,228.82,228.82,228.51,228.71,21511.0,219.8522,219.8522,219.5544,219.7465,21511.0
2021-06-29 13:50:00,228.75,228.78,228.65,228.68,4267.0,219.785,219.8138,219.6889,219.7177,4267.0
2021-06-29 13:55:00,228.69,229.0,228.67,229.0,7423.0,219.7273,220.0252,219.7081,220.0252,7423.0
2021-06-29 14:00:00,229.0,229.09,228.92,228.92,8597.0,220.0252,220.1116,219.9483,219.9483,8597.0
2021-06-29 14:05:00,228.91,228.99,228.84,228.93,6679.0,219.9387,220.0156,219.8714,219.9579,6679.0
2021-06-29 14:10:00,228.95,228.97,228.86,228.91,3345.0,219.9771,219.9963,219.8907,219.9387,3345.0
2021-06-29 14:15:00,228.91,228.92,228.81,228.81,5876.0,219.9387,219.9483,219.8426,219.8426,5876.0
2021-06-29 14:20:00,228.79,228.81,228.65,228.65,3327.0,219.8234,219.8426,219.6889,219.6889,3327.0
2021-06-29 14:25:00,228.69,228.81,228.65,228.73,7390.0,219.7273,219.8426,219.6889,219.7657,7390.0
2021-06-29 14:30:00,228.73,228.79,228.63,228.79,5306.0,219.7657,219.8234,219.6697,219.8234,5306.0
2021-06-29 14:35:00,228.79,228.86,228.75,228.75,10765.0,219.8234,219.8907,219.785,219.785,10765.0
2021-06-29 14:40:00,228.72,228.79,228.64,228.79,5070.0,219.7561,219.8234,219.6793,219.8234,5070.0
2021-06-29 14:45:00,228.79,228.96,228.76,228.77,4728.0,219.8234,219.9867,219.7946,219.8042,4728.0
2021-06-29 14:50:00,228.78,228.79,228.67,228.79,8551.0,219.8138,219.8234,219.7081,219.8234,8551.0
2021-06-29 14:55:00,228.71,228.9,228.64,228.88,4721.0,219.7465,219.9291,219.6793,219.9099,4721.0
2021-06-29 15:00:00,228.94,228.95,228.76,228.78,4009.0,219.9675,219.9771,219.7946,219.8138,4009.0
2021-06-29 15:05:00,228.75,228.91,228.75,228.79,5235.0,219.785,219.9387,219.785,219.8234,5235.0
2021-06-29 15:10:00,228.78,228.84,228.63,228.7,8207.0,219.8138,219.8714,219.6697,219.7369,8207.0
2021-06-29 15:15:00,228.72,228.92,228.58,228.92,5286.0,219.7561,219.9483,219.6216,219.9483,5286.0
2021-06-29 15:20:00,228.88,228.95,228.79,228.91,6141.0,219.9099,219.9771,219.8234,219.9387,6141.0
2021-06-29 15:25:00,228.91,228.95,228.81,228.91,5984.0,219.9387,219.9771,219.8426,219.9387,5984.0
2021-06-29 15:30:00,228.88,229.04,228.85,228.93,10572.0,219.9099,220.0636,219.881,219.9579,10572.0
2021-06-29 15:35:00,228.9,229.02,228.79,228.92,6505.0,219.9291,220.0444,219.8234,219.9483,6505.0
2021-06-29 15:40:00,228.9,229.07,228.87,229.02,11355.0,219.9291,220.0924,219.9003,220.0444,11355.0
2021-06-29 15:45:00,229.02,229.28,228.99,229.18,22999.0,220.0444,220.2942,220.0156,220.1981,22999.0
2021-06-29 15:50:00,229.19,229.4,229.14,229.37,26615.0,220.2077,220.4095,220.1597,220.3807,26615.0
2021-06-29 15:55:00,229.32,229.77,229.25,229.37,87260.0,220.3326,220.765,220.2654,220.3807,87260.0
2021-06-30 09:30:00,230.09,230.23,229.71,230.12,37460.0,221.0724,221.207,220.7073,221.1013,37460.0
2021-06-30 09:35:00,230.12,230.17,229.68,230.05,10477.0,221.1013,221.1493,220.6785,221.034,10477.0
2021-06-30 09:40:00,230.1,230.1,229.66,229.76,7958.0,221.0821,221.0821,220.6593,220.7554,7958.0
2021-06-30 09:45:00,229.75,229.75,229.22,229.39,10265.0,220.7458,220.7458,220.2365,220.3999,10265.0
2021-06-30 09:50:00,229.36,229.45,229.06,229.15,6259.0,220.3711,220.4575,220.0828,220.1693,6259.0
2021-06-30 09:55:00,229.35,229.78,229.25,229.78,4764.0,220.3614,220.7746,220.2654,220.7746,4764.0
2021-06-30 10:00:00,229.62,229.69,229.35,229.51,6948.0,220.6209,220.6881,220.3614,220.5152,6948.0
2021-06-30 10:05:00,229.59,230.47,229.46,230.47,10884.0,220.592,221.4376,220.4671,221.4376,10884.0
2021-06-30 10:10:00,230.34,230.85,230.27,230.71,11629.0,221.3126,221.8027,221.2454,221.6681,11629.0
2021-06-30 10:15:00,230.64,230.83,230.5,230.61,9027.0,221.6009,221.7834,221.4664,221.5721,9027.0
2021-06-30 10:20:00,230.51,230.63,230.28,230.54,5646.0,221.476,221.5913,221.255,221.5048,5646.0
2021-06-30 10:25:00,230.61,230.66,230.36,230.62,5487.0,221.5721,221.6201,221.3319,221.5817,5487.0
2021-06-30 10:30:00,230.51,230.52,230.29,230.35,12420.0,221.476,221.4856,221.2646,221.3223,12420.0
2021-06-30 10:35:00,230.39,230.48,230.29,230.37,3940.0,221.3607,221.4472,221.2646,221.3415,3940.0
2021-06-30 10:40:00,230.37,230.45,230.25,230.4,5033.0,221.3415,221.4183,221.2262,221.3703,5033.0
2021-06-30 10:45:00,230.42,230.51,230.03,230.14,31422.0,221.3895,221.476,221.0148,221.1205,31422.0
2021-06-30 10:50:00,230.07,230.19,229.96,230.0,10900.0,221.0532,221.1685,220.9475,220.986,10900.0
2021-06-30 10:55:00,230.0,230.06,229.82,229.93,4898.0,220.986,221.0436,220.813,220.9187,4898.0
2021-06-30 11:00:00,229.96,230.18,229.88,229.95,6192.0,220.9475,221.1589,220.8707,220.9379,6192.0
2021-06-30 11:05:00,229.87,230.04,229.79,230.01,3541.0,220.8611,221.0244,220.7842,220.9956,3541.0
2021-06-30 11:10:00,229.96,230.0,229.78,229.88,6392.0,220.9475,220.986,220.7746,220.8707,6392.0
2021-06-30 11:15:00,229.87,229.95,229.77,229.77,19776.0,220.8611,220.9379,220.765,220.765,19776.0
2021-06-30 11:20:00,229.82,230.17,229.82,230.08,4297.0,220.813,221.1493,220.813,221.0628,4297.0
2021-06-30 11:25:00,230.14,230.2,229.87,230.05,6679.0,221.1205,221.1781,220.8611,221.034,6679.0
2021-06-30 11:30:00,230.0,230.05,229.8,229.95,6574.0,220.986,221.034,220.7938,220.9379,6574.0
2021-06-30 11:35:00,229.94,230.02,229.8,229.85,3565.0,220.9283,221.0052,220.7938,220.8419,3565.0
2021-06-30 11:40:00,229.85,229.97,229.76,229.86,3696.0,220.8419,220.9571,220.7554,220.8515,3696.0
2021-06-30 11:45:00,229.8,229.99,229.8,229.86,5772.0,220.7938,220.9764,220.7938,220.8515,5772.0
2021-06-30 11:50:00,229.9,229.95,229.69,229.74,5968.0,220.8899,220.9379,220.6881,220.7362,5968.0
2021-06-30 11:55:00,229.83,230.0,229.75,229.75,4377.0,220.8226,220.986,220.7458,220.7458,4377.0
2021-06-30 12:00:00,229.73,229.73,229.53,229.54,3883.0,220.7266,220.7266,220.5344,220.544,3883.0
2021-06-30 12:05:00,229.54,229.63,229.47,229.59,11226.0,220.544,220.6305,220.4767,220.592,11226.0
2021-06-30 12:10:00,229.57,229.77,229.48,229.77,8819.0,220.5728,220.765,220.4864,220.765,8819.0
2021-06-30 12:15:00,229.74,229.76,229.59,229.69,5438.0,220.7362,220.7554,220.592,220.6881,5438.0
2021-06-30 12:20:00,229.66,229.72,229.57,229.57,12949.0,220.6593,220.7169,220.5728,220.5728,12949.0
2021-06-30 12:25:00,229.56,229.7,229.49,229.62,6055.0,220.5632,220.6977,220.496,220.6209,6055.0
2021-06-30 12:30:00,229.63,229.67,229.53,229.61,13447.0,220.6305,220.6689,220.5344,220.6113,13447.0
2021-06-30 12:35:00,229.64,229.88,229.55,229.88,16252.0,220.6401,220.8707,220.5536,220.8707,16252.0
2021-06-30 12:40:00,229.94,230.11,229.91,229.93,3790.0,220.9283,221.0917,220.8995,220.9187,3790.0
2021-06-30 12:45:00,229.91,230.06,229.91,230.02,2820.0,220.8995,221.0436,220.8995,221.0052,2820.0
2021-06-30 12:50:00,230.02,230.32,230.01,230.32,4400.0,221.0052,221.2934,220.9956,221.2934,4400.0
2021-06-30 12:55:00,230.3,230.35,230.12,230.17,5296.0,221.2742,221.3223,221.1013,221.1493,5296.0
2021-06-30 13:00:00,230.22,230.34,230.14,230.17,9983.0,221.1974,221.3126,221.1205,221.1493,9983.0
2021-06-30 13:05:00,230.12,230.27,230.12,230.13,7679.0,221.1013,221.2454,221.1013,221.1109,7679.0
2021-06-30 13:10:00,230.06,230.06,229.74,229.95,6505.0,221.0436,221.0436,220.7362,220.9379,6505.0
2021-06-30 13:15:00,230.0,230.13,229.85,229.93,6848.0,220.986,221.1109,220.8419,220.9187,6848.0
2021-06-30 13:20:00,229.86,230.07,229.86,230.05,2703.0,220.8515,221.0532,220.8515,221.034,2703.0
2021-06-30 13:25:00,229.99,230.04,229.8,229.93,5669.0,220.9764,221.0244,220.7938,220.9187,5669.0
2021-06-30 13:30:00,229.94,230.01,229.86,229.99,5114.0,220.9283,220.9956,220.8515,220.9764,5114.0
2021-06-30 13:35:00,229.96,230.0,229.66,229.85,8906.0,220.9475,220.986,220.6593,220.8419,8906.0
2021-06-30 13:40:00,229.85,230.02,229.83,229.93,7073.0,220.8419,221.0052,220.8226,220.9187,7073.0
2021-06-30 13:45:00,229.89,229.91,229.75,229.82,7300.0,220.8803,220.8995,220.7458,220.813,7300.0
2021-06-30 13:50:00,229.77,229.85,229.69,229.77,5734.0,220.765,220.8419,220.6881,220.765,5734.0
2021-06-30 13:55:00,229.8,229.82,229.6,229.61,9241.0,220.7938,220.813,220.6017,220.6113,9241.0
2021-06-30 14:00:00,229.65,229.77,229.62,229.73,3732.0,220.6497,220.765,220.6209,220.7266,3732.0
2021-06-30 14:05:00,229.73,229.76,229.54,229.57,5369.0,220.7266,220.7554,220.544,220.5728,5369.0
2021-06-30 14:10:00,229.57,229.62,229.44,229.53,7882.0,220.5728,220.6209,220.4479,220.5344,7882.0
2021-06-30 14:15:00,229.47,229.77,229.47,229.62,7018.0,220.4767,220.765,220.4767,220.6209,7018.0
2021-06-30 14:20:00,229.72,229.84,229.6,229.62,5416.0,220.7169,220.8322,220.6017,220.6209,5416.0
2021-06-30 14:25:00,229.55,229.57,229.36,229.41,4481.0,220.5536,220.5728,220.3711,220.4191,4481.0
2021-06-30 14:30:00,229.45,229.61,229.35,229.54,4788.0,220.4575,220.6113,220.3614,220.544,4788.0
2021-06-30 14:35:00,229.52,229.61,229.44,229.52,4911.0,220.5248,220.6113,220.4479,220.5248,4911.0
2021-06-30 14:40:00,229.47,229.75,229.46,229.69,5209.0,220.4767,220.7458,220.4671,220.6881,5209.0
2021-06-30 14:45:00,229.66,229.78,229.54,229.61,5171.0,220.6593,220.7746,220.544,220.6113,5171.0
2021-06-30 14:50:00,229.65,229.7,229.53,229.56,4954.0,220.6497,220.6977,220.5344,220.5632,4954.0
2021-06-30 14:55:00,229.51,229.62,229.46,229.52,5885.0,220.5152,220.6209,220.4671,220.5248,5885.0
2021-06-30 15:00:00,229.54,229.65,229.45,229.65,4977.0,220.544,220.6497,220.4575,220.6497,4977.0
2021-06-30 15:05:00,229.62,229.92,229.61,229.78,16687.0,220.6209,220.9091,220.6113,220.7746,16687.0
2021-06-30 15:10:00,229.72,229.78,229.58,229.58,6291.0,220.7169,220.7746,220.5824,220.5824,6291.0
2021-06-30 15:15:00,229.54,229.66,229.52,229.6,4535.0,220.544,220.6593,220.5248,220.6017,4535.0
2021-06-30 15:20:00,229.58,229.64,229.49,229.56,5915.0,220.5824,220.6401,220.496,220.5632,5915.0
2021-06-30 15:25:00,229.57,229.63,229.46,229.63,8483.0,220.5728,220.6305,220.4671,220.6305,8483.0
2021-06-30 15:30:00,229.61,229.62,229.4,229.61,9088.0,220.6113,220.6209,220.4095,220.6113,9088.0
2021-06-30 15:35:00,229.63,229.87,229.63,229.76,18069.0,220.6305,220.8611,220.6305,220.7554,18069.0
2021-06-30 15:40:00,229.74,229.86,229.55,229.73,20521.0,220.7362,220.8515,220.5536,220.7266,20521.0
2021-06-30 15:45:00,229.77,229.99,229.63,229.72,31761.0,220.765,220.9764,220.6305,220.7169,31761.0
2021-06-30 15:50:00,229.65,230.17,229.58,230.17,41485.0,220.6497,221.1493,220.5824,221.1493,41485.0
2021-06-30 15:55:00,230.1,230.18,229.35,229.47,168321.0,221.0821,221.1589,220.3614,220.4767,168321.0
2021-07-01 09:30:00,229.51,229.95,228.66,229.81,40436.0,220.5152,220.9379,219.6985,220.8034,40436.0
2021-07-01 09:35:00,229.89,230.12,229.28,229.92,23946.0,220.8803,221.1013,220.2942,220.9091,23946.0
2021-07-01 09:40:00,229.87,230.05,229.57,229.71,12549.0,220.8611,221.034,220.5728,220.7073,12549.0
2021-07-01 09:45:00,229.78,230.27,229.74,230.24,16717.0,220.7746,221.2454,220.7362,221.2166,16717.0
2021-07-01 09:50:00,230.17,230.2,229.75,229.89,19263.0,221.1493,221.1781,220.7458,220.8803,19263.0
2021-07-01 09:55:00,229.83,230.35,229.82,230.33,12119.0,220.8226,221.3223,220.813,221.303,12119.0
2021-07-01 10:00:00,230.21,230.39,229.94,230.18,17866.0,221.1877,221.3607,220.9283,221.1589,17866.0
2021-07-01 10:05:00,230.11,230.35,229.87,229.98,16312.0,221.0917,221.3223,220.8611,220.9668,16312.0
2021-07-01 10:10:00,229.92,230.2,229.82,229.82,8643.0,220.9091,221.1781,220.813,220.813,8643.0
2021-07-01 10:15:00,229.75,229.9,229.66,229.77,11462.0,220.7458,220.8899,220.6593,220.765,11462.0
2021-07-01 10:20:00,229.83,229.93,229.67,229.76,7709.0,220.8226,220.9187,220.6689,220.7554,7709.0
2021-07-01 10:25:00,229.76,230.11,229.73,230.05,12220.0,220.7554,221.0917,220.7266,221.034,12220.0
2021-07-01 10:30:00,229.99,230.03,229.68,229.91,6851.0,220.9764,221.0148,220.6785,220.8995,6851.0
2021-07-01 10:35:00,229.91,230.14,229.82,229.89,14333.0,220.8995,221.1205,220.813,220.8803,14333.0
2021-07-01 10:40:00,229.89,230.02,229.72,229.98,15059.0,220.8803,221.0052,220.7169,220.9668,15059.0
2021-07-01 10:45:00,230.02,230.19,229.86,229.93,10389.0,221.0052,221.1685,220.8515,220.9187,10389.0
2021-07-01 10:50:00,229.92,230.25,229.85,230.11,12209.0,220.9091,221.2262,220.8419,221.0917,12209.0
2021-07-01 10:55:00,230.19,230.68,230.18,230.42,14802.0,221.1685,221.6393,221.1589,221.3895,14802.0
2021-07-01 11:00:00,230.51,230.63,230.4,230.55,20721.0,221.476,221.5913,221.3703,221.5144,20721.0
2021-07-01 11:05:00,230.53,230.58,230.16,230.31,15709.0,221.4952,221.5432,221.1397,221.2838,15709.0
2021-07-01 11:10:00,230.28,230.4,229.99,230.04,11035.0,221.255,221.3703,220.9764,221.0244,11035.0
2021-07-01 11:15:00,230.08,230.27,229.94,230.21,21039.0,221.0628,221.2454,220.9283,221.1877,21039.0
2021-07-01 11:20:00,230.23,230.49,230.2,230.26,11451.0,221.207,221.4568,221.1781,221.2358,11451.0
2021-07-01 11:25:00,230.23,230.6,230.21,230.52,8833.0,221.207,221.5625,221.1877,221.4856,8833.0
2021-07-01 11:30:00,230.52,231.06,230.52,230.73,13409.0,221.4856,222.0044,221.4856,221.6874,13409.0
2021-07-01 11:35:00,230.69,230.9,230.64,230.88,7469.0,221.6489,221.8507,221.6009,221.8315,7469.0
2021-07-01 11:40:00,230.88,230.98,230.77,230.86,7481.0,221.8315,221.9276,221.7258,221.8123,7481.0
2021-07-01 11:45:00,230.76,230.98,230.71,230.9,8715.0,221.7162,221.9276,221.6681,221.8507,8715.0
2021-07-01 11:50:00,230.84,230.87,230.49,230.67,6374.0,221.7931,221.8219,221.4568,221.6297,6374.0
2021-07-01 11:55:00,230.72,230.82,230.62,230.62,8254.0,221.6778,221.7738,221.5817,221.5817,8254.0
2021-07-01 12:00:00,230.68,230.73,230.38,230.4,8193.0,221.6393,221.6874,221.3511,221.3703,8193.0
2021-07-01 12:05:00,230.48,230.65,230.32,230.65,3818.0,221.4472,221.6105,221.2934,221.6105,3818.0
2021-07-01 12:10:00,230.67,230.67,230.46,230.66,6089.0,221.6297,221.6297,221.4279,221.6201,6089.0
2021-07-01 12:15:00,230.58,230.64,230.49,230.49,8997.0,221.5432,221.6009,221.4568,221.4568,8997.0
2021-07-01 12:20:00,230.49,230.52,230.4,230.52,3085.0,221.4568,221.4856,221.3703,221.4856,3085.0
2021-07-01 12:25:00,230.53,230.57,230.35,230.46,4533.0,221.4952,221.5336,221.3223,221.4279,4533.0
2021-07-01 12:30:00,230.44,230.5,230.36,230.36,6675.0,221.4087,221.4664,221.3319,221.3319,6675.0
2021-07-01 12:35:00,230.4,230.54,230.36,230.43,3400.0,221.3703,221.5048,221.3319,221.3991,3400.0
2021-07-01 12:40:00,230.43,230.47,230.34,230.44,3457.0,221.3991,221.4376,221.3126,221.4087,3457.0
2021-07-01 12:45:00,230.39,230.62,230.38,230.6,9533.0,221.3607,221.5817,221.3511,221.5625,9533.0
2021-07-01 12:50:00,230.55,230.68,230.53,230.55,5327.0,221.5144,221.6393,221.4952,221.5144,5327.0
2021-07-01 12:55:00,230.5,230.56,230.44,230.45,7370.0,221.4664,221.524,221.4087,221.4183,7370.0
2021-07-01 13:00:00,230.47,230.59,230.44,230.49,4188.0,221.4376,221.5529,221.4087,221.4568,4188.0
2021-07-01 13:05:00,230.47,230.7,230.47,230.67,25022.0,221.4376,221.6585,221.4376,221.6297,25022.0
2021-07-01 13:10:00,230.59,230.77,230.56,230.77,3231.0,221.5529,221.7258,221.524,221.7258,3231.0
2021-07-01 13:15:00,230.71,230.79,230.61,230.72,5585.0,221.6681,221.745,221.5721,221.6778,5585.0
2021-07-01 13:20:00,230.71,230.9,230.65,230.89,11648.0,221.6681,221.8507,221.6105,221.8411,11648.0
2021-07-01 13:25:00,230.91,231.04,230.89,231.0,13127.0,221.8603,221.9852,221.8411,221.9468,13127.0
2021-07-01 13:30:00,231.0,231.08,230.81,230.91,19185.0,221.9468,222.0236,221.7642,221.8603,19185.0
2021-07-01 13:35:00,230.9,231.22,230.78,231.22,12675.0,221.8507,222.1582,221.7354,222.1582,12675.0
2021-07-01 13:40:00,231.26,231.35,231.14,231.34,11919.0,222.1966,222.2831,222.0813,222.2735,11919.0
2021-07-01 13:45:00,231.32,231.39,231.22,231.22,11830.0,222.2542,222.3215,222.1582,222.1582,11830.0
2021-07-01 13:50:00,231.26,231.31,231.08,231.21,9156.0,222.1966,222.2446,222.0236,222.1486,9156.0
2021-07-01 13:55:00,231.2,231.22,231.02,231.04,16894.0,222.1389,222.1582,221.966,221.9852,16894.0
2021-07-01 14:00:00,230.99,231.25,230.97,231.24,6632.0,221.9372,222.187,221.918,222.1774,6632.0
2021-07-01 14:05:00,231.25,231.37,231.17,231.35,7056.0,222.187,222.3023,222.1101,222.2831,7056.0
2021-07-01 14:10:00,231.37,231.42,231.21,231.31,9673.0,222.3023,222.3503,222.1486,222.2446,9673.0
2021-07-01 14:15:00,231.39,231.47,231.25,231.35,7166.0,222.3215,222.3984,222.187,222.2831,7166.0
2021-07-01 14:20:00,231.36,231.39,231.24,231.34,7982.0,222.2927,222.3215,222.1774,222.2735,7982.0
2021-07-01 14:25:00,231.34,231.41,231.21,231.35,8504.0,222.2735,222.3407,222.1486,222.2831,8504.0
2021-07-01 14:30:00,231.4,231.47,231.35,231.4,8431.0,222.3311,222.3984,222.2831,222.3311,8431.0
2021-07-01 14:35:00,231.43,231.5,231.2,231.27,7921.0,222.3599,222.4272,222.1389,222.2062,7921.0
2021-07-01 14:40:00,231.25,231.27,231.12,231.19,6502.0,222.187,222.2062,222.0621,222.1293,6502.0
2021-07-01 14:45:00,231.2,231.27,231.1,231.1,5040.0,222.1389,222.2062,222.0429,222.0429,5040.0
2021-07-01 14:50:00,231.11,231.14,230.88,231.03,6492.0,222.0525,222.0813,221.8315,221.9756,6492.0
2021-07-01 14:55:00,230.98,231.05,230.88,231.01,5507.0,221.9276,221.9948,221.8315,221.9564,5507.0
2021-07-01 15:00:00,231.06,231.16,231.02,231.07,7893.0,222.0044,222.1005,221.966,222.014,7893.0
2021-07-01 15:05:00,231.03,231.03,230.78,230.78,7073.0,221.9756,221.9756,221.7354,221.7354,7073.0
2021-07-01 15:10:00,230.76,230.96,230.76,230.83,9037.0,221.7162,221.9084,221.7162,221.7834,9037.0
2021-07-01 15:15:00,230.87,230.87,230.59,230.84,8069.0,221.8219,221.8219,221.5529,221.7931,8069.0
2021-07-01 15:20:00,230.81,230.99,230.71,230.98,11841.0,221.7642,221.9372,221.6681,221.9276,11841.0
2021-07-01 15:25:00,230.92,230.98,230.56,230.62,14837.0,221.8699,221.9276,221.524,221.5817,14837.0
2021-07-01 15:30:00,230.65,230.77,230.53,230.77,13363.0,221.6105,221.7258,221.4952,221.7258,13363.0
2021-07-01 15:35:00,230.74,230.8,230.63,230.65,9979.0,221.697,221.7546,221.5913,221.6105,9979.0
2021-07-01 15:40:00,230.62,230.75,230.56,230.69,14214.0,221.5817,221.7066,221.524,221.6489,14214.0
2021-07-01 15:45:00,230.66,230.78,230.5,230.64,22414.0,221.6201,221.7354,221.4664,221.6009,22414.0
2021-07-01 15:50:00,230.69,230.96,230.68,230.8,41150.0,221.6489,221.9084,221.6393,221.7546,41150.0
2021-07-01 15:55:00,230.81,231.22,230.77,231.18,131066.0,221.7642,222.1582,221.7258,222.1197,131066.0
2021-07-02 09:30:00,231.97,232.07,231.34,231.98,37005.0,222.8788,222.9748,222.2735,222.8884,37005.0
2021-07-02 09:35:00,232.03,232.37,231.33,231.65,20013.0,222.9364,223.2631,222.2638,222.5713,20013.0
2021-07-02 09:40:00,231.4,231.81,231.37,231.77,8061.0,222.3311,222.725,222.3023,222.6866,8061.0
2021-07-02 09:45:00,231.84,231.84,231.58,231.79,12625.0,222.7539,222.7539,222.5041,222.7058,12625.0
2021-07-02 09:50:00,231.67,231.95,231.49,231.69,5497.0,222.5905,222.8596,222.4176,222.6097,5497.0
2021-07-02 09:55:00,231.66,231.76,231.58,231.69,5241.0,222.5809,222.677,222.5041,222.6097,5241.0
2021-07-02 10:00:00,231.74,232.11,231.74,232.08,4708.0,222.6578,223.0133,222.6578,222.9845,4708.0
2021-07-02 10:05:00,232.02,232.17,231.87,232.08,5452.0,222.9268,223.0709,222.7827,222.9845,5452.0
2021-07-02 10:10:00,232.1,232.11,231.87,231.98,8000.0,223.0037,223.0133,222.7827,222.8884,8000.0
2021-07-02 10:15:00,232.01,232.22,231.96,232.04,10027.0,222.9172,223.119,222.8692,222.946,10027.0
2021-07-02 10:20:00,232.11,232.35,232.0,232.29,11955.0,223.0133,223.2439,222.9076,223.1862,11955.0
2021-07-02 10:25:00,232.34,232.47,232.27,232.29,8759.0,223.2343,223.3592,223.167,223.1862,8759.0
2021-07-02 10:30:00,232.34,232.52,232.27,232.46,12002.0,223.2343,223.4072,223.167,223.3496,12002.0
2021-07-02 10:35:00,232.49,232.76,232.43,232.57,9137.0,223.3784,223.6378,223.3207,223.4553,9137.0
2021-07-02 10:40:00,232.59,232.89,232.54,232.81,13355.0,223.4745,223.7627,223.4264,223.6858,13355.0
2021-07-02 10:45:00,232.83,232.83,232.37,232.41,9799.0,223.7051,223.7051,223.2631,223.3015,9799.0
2021-07-02 10:50:00,232.44,232.6,232.35,232.49,11856.0,223.3303,223.4841,223.2439,223.3784,11856.0
2021-07-02 10:55:00,232.52,232.57,232.27,232.3,29070.0,223.4072,223.4553,223.167,223.1958,29070.0
2021-07-02 11:00:00,232.3,232.42,232.1,232.41,11334.0,223.1958,223.3111,223.0037,223.3015,11334.0
2021-07-02 11:05:00,232.37,232.6,232.27,232.53,11408.0,223.2631,223.4841,223.167,223.4168,11408.0
2021-07-02 11:10:00,232.53,232.53,232.38,232.48,13443.0,223.4168,223.4168,223.2727,223.3688,13443.0
2021-07-02 11:15:00,232.48,232.54,232.39,232.4,8008.0,223.3688,223.4264,223.2823,223.2919,8008.0
2021-07-02 11:20:00,232.43,232.71,232.36,232.7,12194.0,223.3207,223.5898,223.2535,223.5802,12194.0
2021-07-02 11:25:00,232.7,232.79,232.59,232.76,35190.0,223.5802,223.6666,223.4745,223.6378,35190.0
2021-07-02 11:30:00,232.77,232.82,232.61,232.69,10916.0,223.6474,223.6955,223.4937,223.5705,10916.0
2021-07-02 11:35:00,232.67,232.68,232.46,232.55,5612.0,223.5513,223.5609,223.3496,223.436,5612.0
2021-07-02 11:40:00,232.5,232.58,232.3,232.54,9074.0,223.388,223.4649,223.1958,223.4264,9074.0
2021-07-02 11:45:00,232.55,232.68,232.45,232.47,7076.0,223.436,223.5609,223.34,223.3592,7076.0
2021-07-02 11:50:00,232.48,232.71,232.45,232.7,6145.0,223.3688,223.5898,223.34,223.5802,6145.0
2021-07-02 11:55:00,232.7,232.81,232.58,232.61,7138.0,223.5802,223.6858,223.4649,223.4937,7138.0
2021-07-02 12:00:00,232.64,232.68,232.5,232.52,6524.0,223.5225,223.5609,223.388,223.4072,6524.0
2021-07-02 12:05:00,232.53,232.87,232.51,232.79,13260.0,223.4168,223.7435,223.3976,223.6666,13260.0
2021-07-02 12:10:00,232.79,232.91,232.73,232.8,17441.0,223.6666,223.7819,223.609,223.6762,17441.0
2021-07-02 12:15:00,232.83,232.9,232.73,232.83,9771.0,223.7051,223.7723,223.609,223.7051,9771.0
2021-07-02 12:20:00,232.86,232.87,232.72,232.79,3543.0,223.7339,223.7435,223.5994,223.6666,3543.0
2021-07-02 12:25:00,232.8,232.96,232.72,232.72,10232.0,223.6762,223.83,223.5994,223.5994,10232.0
2021-07-02 12:30:00,232.77,232.79,232.63,232.79,5681.0,223.6474,223.6666,223.5129,223.6666,5681.0
2021-07-02 12:35:00,232.79,233.0,232.79,232.95,5477.0,223.6666,223.8684,223.6666,223.8204,5477.0
2021-07-02 12:40:00,232.92,232.93,232.79,232.83,6934.0,223.7915,223.8011,223.6666,223.7051,6934.0
2021-07-02 12:45:00,232.81,232.92,232.7,232.92,10576.0,223.6858,223.7915,223.5802,223.7915,10576.0
2021-07-02 12:50:00,232.95,233.03,232.77,232.79,7786.0,223.8204,223.8972,223.6474,223.6666,7786.0
2021-07-02 12:55:00,232.81,232.95,232.75,232.76,11508.0,223.6858,223.8204,223.6282,223.6378,11508.0
2021-07-02 13:00:00,232.73,232.92,232.68,232.91,8967.0,223.609,223.7915,223.5609,223.7819,8967.0
2021-07-02 13:05:00,232.9,232.9,232.78,232.79,5069.0,223.7723,223.7723,223.657,223.6666,5069.0
2021-07-02 13:10:00,232.77,232.89,232.73,232.86,8570.0,223.6474,223.7627,223.609,223.7339,8570.0
2021-07-02 13:15:00,232.84,232.85,232.74,232.74,5430.0,223.7147,223.7243,223.6186,223.6186,5430.0
2021-07-02 13:20:00,232.71,232.78,232.58,232.78,15196.0,223.5898,223.657,223.4649,223.657,15196.0
2021-07-02 13:25:00,232.81,232.86,232.73,232.86,16304.0,223.6858,223.7339,223.609,223.7339,16304.0
2021-07-02 13:30:00,232.86,232.88,232.8,232.81,17093.0,223.7339,223.7531,223.6762,223.6858,17093.0
2021-07-02 13:35:00,232.85,232.87,232.8,232.81,6098.0,223.7243,223.7435,223.6762,223.6858,6098.0
2021-07-02 13:40:00,232.78,232.93,232.73,232.87,13248.0,223.657,223.8011,223.609,223.7435,13248.0
2021-07-02 13:45:00,232.91,232.91,232.74,232.85,6022.0,223.7819,223.7819,223.6186,223.7243,6022.0
2021-07-02 13:50:00,232.87,232.88,232.73,232.77,4329.0,223.7435,223.7531,223.609,223.6474,4329.0
2021-07-02 13:55:00,232.77,232.87,232.73,232.83,4952.0,223.6474,223.7435,223.609,223.7051,4952.0
2021-07-02 14:00:00,232.87,232.91,232.81,232.85,4604.0,223.7435,223.7819,223.6858,223.7243,4604.0
2021-07-02 14:05:00,232.85,232.96,232.79,232.85,6470.0,223.7243,223.83,223.6666,223.7243,6470.0
2021-07-02 14:10:00,232.77,232.92,232.77,232.85,10843.0,223.6474,223.7915,223.6474,223.7243,10843.0
2021-07-02 14:15:00,232.81,232.92,232.68,232.92,6762.0,223.6858,223.7915,223.5609,223.7915,6762.0
2021-07-02 14:20:00,232.97,232.97,232.74,232.78,4318.0,223.8396,223.8396,223.6186,223.657,4318.0
2021-07-02 14:25:00,232.87,233.05,232.78,232.98,8874.0,223.7435,223.9164,223.657,223.8492,8874.0
2021-07-02 14:30:00,233.04,233.09,232.93,233.09,3400.0,223.9068,223.9549,223.8011,223.9549,3400.0
2021-07-02 14:35:00,233.1,233.16,233.01,233.03,5016.0,223.9645,224.0221,223.878,223.8972,5016.0
2021-07-02 14:40:00,233.03,233.05,232.89,232.89,3788.0,223.8972,223.9164,223.7627,223.7627,3788.0
2021-07-02 14:45:00,232.87,232.93,232.8,232.84,8392.0,223.7435,223.8011,223.6762,223.7147,8392.0
2021-07-02 14:50:00,232.86,232.9,232.76,232.85,7243.0,223.7339,223.7723,223.6378,223.7243,7243.0
2021-07-02 14:55:00,232.9,232.91,232.73,232.8,4710.0,223.7723,223.7819,223.609,223.6762,4710.0
2021-07-02 15:00:00,232.8,233.06,232.72,233.06,9982.0,223.6762,223.926,223.5994,223.926,9982.0
2021-07-02 15:05:00,233.03,233.23,233.03,233.18,11460.0,223.8972,224.0894,223.8972,224.0413,11460.0
2021-07-02 15:10:00,233.19,233.23,233.07,233.19,8916.0,224.051,224.0894,223.9357,224.051,8916.0
2021-07-02 15:15:00,233.22,233.33,233.12,233.33,11793.0,224.0798,224.1855,223.9837,224.1855,11793.0
2021-07-02 15:20:00,233.33,233.4,233.27,233.37,8986.0,224.1855,224.2527,224.1278,224.2239,8986.0
2021-07-02 15:25:00,233.37,233.46,233.32,233.41,12308.0,224.2239,224.3104,224.1759,224.2623,12308.0
2021-07-02 15:30:00,233.42,233.53,233.3,233.4,18127.0,224.2719,224.3776,224.1566,224.2527,18127.0
2021-07-02 15:35:00,233.4,233.52,233.36,233.48,21301.0,224.2527,224.368,224.2143,224.3296,21301.0
2021-07-02 15:40:00,233.51,233.87,233.49,233.77,23437.0,224.3584,224.7043,224.3392,224.6082,23437.0
2021-07-02 15:45:00,233.7,233.86,233.62,233.8,34802.0,224.541,224.6947,224.4641,224.637,34802.0
2021-07-02 15:50:00,233.84,234.21,233.83,234.2,73599.0,224.6755,225.031,224.6659,225.0214,73599.0
2021-07-02 15:55:00,234.15,234.15,233.85,233.97,189604.0,224.9733,224.9733,224.6851,224.8004,189604.0
2021-07-06 09:30:00,233.63,234.21,233.23,233.77,66502.0,224.4737,225.031,224.0894,224.6082,66502.0
2021-07-06 09:35:00,233.73,234.15,233.59,233.81,47784.0,224.5698,224.9733,224.4353,224.6467,47784.0
2021-07-06 09:40:00,233.91,234.08,233.63,233.87,16088.0,224.7427,224.9061,224.4737,224.7043,16088.0
2021-07-06 09:45:00,233.92,234.04,233.33,233.92,22536.0,224.7523,224.8676,224.1855,224.7523,22536.0
2021-07-06 09:50:00,233.77,233.97,233.62,233.85,16203.0,224.6082,224.8004,224.4641,224.6851,16203.0
2021-07-06 09:55:00,233.87,233.95,233.66,233.7,23280.0,224.7043,224.7812,224.5025,224.541,23280.0
2021-07-06 10:00:00,233.7,234.28,233.7,234.19,27993.0,224.541,225.0982,224.541,225.0118,27993.0
2021-07-06 10:05:00,234.22,234.22,233.54,233.77,20121.0,225.0406,225.0406,224.3872,224.6082,20121.0
2021-07-06 10:10:00,233.8,234.35,233.66,233.99,25678.0,224.637,225.1655,224.5025,224.8196,25678.0
2021-07-06 10:15:00,234.02,234.33,234.0,234.18,20010.0,224.8484,225.1463,224.8292,225.0022,20010.0
2021-07-06 10:20:00,234.13,234.23,233.88,234.16,14813.0,224.9541,225.0502,224.7139,224.9829,14813.0
2021-07-06 10:25:00,234.16,234.27,233.87,234.13,14256.0,224.9829,225.0886,224.7043,224.9541,14256.0
2021-07-06 10:30:00,234.04,234.12,233.87,234.06,31018.0,224.8676,224.9445,224.7043,224.8869,31018.0
2021-07-06 10:35:00,234.09,234.44,234.09,234.31,14184.0,224.9157,225.252,224.9157,225.1271,14184.0
2021-07-06 10:40:00,234.18,234.19,233.97,234.04,10756.0,225.0022,225.0118,224.8004,224.8676,10756.0
2021-07-06 10:45:00,234.07,234.14,233.6,233.69,13576.0,224.8965,224.9637,224.4449,224.5314,13576.0
2021-07-06 10:50:00,233.69,234.12,233.55,234.08,16743.0,224.5314,224.9445,224.3968,224.9061,16743.0
2021-07-06 10:55:00,234.04,234.06,233.93,234.0,11901.0,224.8676,224.8869,224.762,224.8292,11901.0
2021-07-06 11:00:00,233.96,234.04,233.84,233.95,11743.0,224.7908,224.8676,224.6755,224.7812,11743.0
2021-07-06 11:05:00,233.89,234.27,233.85,234.08,17203.0,224.7235,225.0886,224.6851,224.9061,17203.0
2021-07-06 11:10:00,233.98,234.11,233.95,234.0,14904.0,224.81,224.9349,224.7812,224.8292,14904.0
2021-07-06 11:15:00,233.97,234.09,233.87,234.07,22719.0,224.8004,224.9157,224.7043,224.8965,22719.0
2021-07-06 11:20:00,234.08,234.17,233.94,234.05,16598.0,224.9061,224.9925,224.7716,224.8772,16598.0
2021-07-06 11:25:00,234.03,234.31,234.0,234.28,27868.0,224.858,225.1271,224.8292,225.0982,27868.0
2021-07-06 11:30:00,234.21,234.22,234.0,234.14,15620.0,225.031,225.0406,224.8292,224.9637,15620.0
2021-07-06 11:35:00,234.18,234.24,234.01,234.08,11866.0,225.0022,225.0598,224.8388,224.9061,11866.0
2021-07-06 11:40:00,234.06,234.23,234.06,234.15,7936.0,224.8869,225.0502,224.8869,224.9733,7936.0
2021-07-06 11:45:00,234.2,234.46,234.05,234.46,12403.0,225.0214,225.2712,224.8772,225.2712,12403.0
2021-07-06 11:50:00,234.48,234.56,234.24,234.34,8959.0,225.2904,225.3673,225.0598,225.1559,8959.0
2021-07-06 11:55:00,234.36,234.47,234.31,234.42,6678.0,225.1751,225.2808,225.1271,225.2327,6678.0
2021-07-06 12:00:00,234.36,234.37,234.18,234.22,9615.0,225.1751,225.1847,225.0022,225.0406,9615.0
2021-07-06 12:05:00,234.2,234.24,233.81,233.81,16889.0,225.0214,225.0598,224.6467,224.6467,16889.0
2021-07-06 12:10:00,233.91,234.29,233.86,234.28,9017.0,224.7427,225.1078,224.6947,225.0982,9017.0
2021-07-06 12:15:00,234.22,234.47,234.11,234.42,17463.0,225.0406,225.2808,224.9349,225.2327,17463.0
2021-07-06 12:20:00,234.37,234.54,234.25,234.47,8115.0,225.1847,225.348,225.0694,225.2808,8115.0
2021-07-06 12:25:00,234.43,234.51,234.33,234.42,11659.0,225.2424,225.3192,225.1463,225.2327,11659.0
2021-07-06 12:30:00,234.41,234.51,234.33,234.45,10892.0,225.2231,225.3192,225.1463,225.2616,10892.0
2021-07-06 12:35:00,234.42,234.43,234.13,234.21,8372.0,225.2327,225.2424,224.9541,225.031,8372.0
2021-07-06 12:40:00,234.23,234.32,234.19,234.23,5475.0,225.0502,225.1367,225.0118,225.0502,5475.0
2021-07-06 12:45:00,234.26,234.29,234.1,234.24,6975.0,225.079,225.1078,224.9253,225.0598,6975.0
2021-07-06 12:50:00,234.2,234.51,234.2,234.5,18166.0,225.0214,225.3192,225.0214,225.3096,18166.0
2021-07-06 12:55:00,234.51,234.6,234.38,234.41,10072.0,225.3192,225.4057,225.1943,225.2231,10072.0
2021-07-06 13:00:00,234.44,234.44,234.22,234.28,6466.0,225.252,225.252,225.0406,225.0982,6466.0
2021-07-06 13:05:00,234.26,234.39,234.18,234.38,10017.0,225.079,225.2039,225.0022,225.1943,10017.0
2021-07-06 13:10:00,234.34,234.41,234.22,234.3,7723.0,225.1559,225.2231,225.0406,225.1175,7723.0
2021-07-06 13:15:00,234.31,234.4,234.03,234.13,10364.0,225.1271,225.2135,224.858,224.9541,10364.0
2021-07-06 13:20:00,234.1,234.22,233.92,234.06,16622.0,224.9253,225.0406,224.7523,224.8869,16622.0
2021-07-06 13:25:00,234.02,234.23,233.91,233.94,29273.0,224.8484,225.0502,224.7427,224.7716,29273.0
2021-07-06 13:30:00,233.97,234.21,233.87,234.17,58783.0,224.8004,225.031,224.7043,224.9925,58783.0
2021-07-06 13:35:00,234.13,234.27,234.05,234.27,56588.0,224.9541,225.0886,224.8772,225.0886,56588.0
2021-07-06 13:40:00,234.21,234.22,234.1,234.15,30304.0,225.031,225.0406,224.9253,224.9733,30304.0
2021-07-06 13:45:00,234.17,234.26,234.12,234.2,87427.0,224.9925,225.079,224.9445,225.0214,87427.0
2021-07-06 13:50:00,234.18,234.28,234.13,234.17,32627.0,225.0022,225.0982,224.9541,224.9925,32627.0
2021-07-06 13:55:00,234.17,234.23,233.77,234.21,28090.0,224.9925,225.0502,224.6082,225.031,28090.0
2021-07-06 14:00:00,234.24,234.5,234.24,234.46,10927.0,225.0598,225.3096,225.0598,225.2712,10927.0
2021-07-06 14:05:00,234.51,234.54,234.29,234.39,7624.0,225.3192,225.348,225.1078,225.2039,7624.0
2021-07-06 14:10:00,234.39,234.39,234.19,234.3,7918.0,225.2039,225.2039,225.0118,225.1175,7918.0
2021-07-06 14:15:00,234.26,234.43,234.21,234.39,10724.0,225.079,225.2424,225.031,225.2039,10724.0
2021-07-06 14:20:00,234.43,234.44,234.24,234.3,9000.0,225.2424,225.252,225.0598,225.1175,9000.0
2021-07-06 14:25:00,234.26,234.48,234.26,234.48,9059.0,225.079,225.2904,225.079,225.2904,9059.0
2021-07-06 14:30:00,234.45,234.76,234.39,234.69,7693.0,225.2616,225.5594,225.2039,225.4922,7693.0
2021-07-06 14:35:00,234.68,234.72,234.55,234.63,6508.0,225.4826,225.521,225.3577,225.4345,6508.0
2021-07-06 14:40:00,234.62,234.74,234.56,234.71,5746.0,225.4249,225.5402,225.3673,225.5114,5746.0
2021-07-06 14:45:00,234.72,234.76,234.63,234.68,6389.0,225.521,225.5594,225.4345,225.4826,6389.0
2021-07-06 14:50:00,234.68,234.76,234.56,234.72,17919.0,225.4826,225.5594,225.3673,225.521,17919.0
2021-07-06 14:55:00,234.69,234.82,234.67,234.78,15845.0,225.4922,225.6171,225.473,225.5786,15845.0
2021-07-06 15:00:00,234.75,235.11,234.74,235.09,14996.0,225.5498,225.8957,225.5402,225.8765,14996.0
2021-07-06 15:05:00,235.06,235.07,234.87,234.96,13803.0,225.8477,225.8573,225.6651,225.7516,13803.0
2021-07-06 15:10:00,234.99,235.06,234.79,234.91,18742.0,225.7804,225.8477,225.5882,225.7035,18742.0
2021-07-06 15:15:00,234.92,235.0,234.61,234.92,25740.0,225.7132,225.79,225.4153,225.7132,25740.0
2021-07-06 15:20:00,234.92,235.04,234.91,234.99,25693.0,225.7132,225.8284,225.7035,225.7804,25693.0
2021-07-06 15:25:00,234.99,235.06,234.96,234.99,34354.0,225.7804,225.8477,225.7516,225.7804,34354.0
2021-07-06 15:30:00,234.99,235.08,234.93,235.01,60454.0,225.7804,225.8669,225.7228,225.7996,60454.0
2021-07-06 15:35:00,235.01,235.1,234.89,235.0,51817.0,225.7996,225.8861,225.6843,225.79,51817.0
2021-07-06 15:40:00,234.99,235.06,234.94,235.01,62702.0,225.7804,225.8477,225.7324,225.7996,62702.0
2021-07-06 15:45:00,235.01,235.58,235.0,235.05,70070.0,225.7996,226.3473,225.79,225.8381,70070.0
2021-07-06 15:50:00,235.13,235.3,234.88,234.99,129932.0,225.9149,226.0783,225.6747,225.7804,129932.0
2021-07-06 15:55:00,234.96,235.57,234.93,235.39,220461.0,225.7516,226.3377,225.7228,226.1647,220461.0
2021-07-07 09:30:00,234.68,235.21,234.28,234.67,104137.0,225.4826,225.9918,225.0982,225.473,104137.0
2021-07-07 09:35:00,234.67,235.1,234.65,234.99,89349.0,225.473,225.8861,225.4537,225.7804,89349.0
2021-07-07 09:40:00,235.06,235.86,234.88,235.84,58281.0,225.8477,226.6163,225.6747,226.5971,58281.0
2021-07-07 09:45:00,235.83,236.04,235.82,235.9,71480.0,226.5875,226.7893,226.5779,226.6547,71480.0
2021-07-07 09:50:00,235.9,236.15,235.81,236.0,29055.0,226.6547,226.8949,226.5683,226.7508,29055.0
2021-07-07 09:55:00,235.94,235.97,235.13,235.13,25973.0,226.6932,226.722,225.9149,225.9149,25973.0
2021-07-07 10:00:00,235.05,235.3,234.89,235.22,10723.0,225.8381,226.0783,225.6843,226.0014,10723.0
2021-07-07 10:05:00,235.14,235.43,234.95,235.22,17254.0,225.9245,226.2032,225.742,226.0014,17254.0
2021-07-07 10:10:00,235.12,235.67,235.03,235.3,21990.0,225.9053,226.4338,225.8188,226.0783,21990.0
2021-07-07 10:15:00,235.5,235.6,235.11,235.35,6358.0,226.2704,226.3665,225.8957,226.1263,6358.0
2021-07-07 10:20:00,235.31,235.31,235.07,235.19,33503.0,226.0879,226.0879,225.8573,225.9726,33503.0
2021-07-07 10:25:00,235.16,235.22,234.94,235.06,49173.0,225.9437,226.0014,225.7324,225.8477,49173.0
2021-07-07 10:30:00,235.06,235.22,234.99,235.13,28738.0,225.8477,226.0014,225.7804,225.9149,28738.0
2021-07-07 10:35:00,235.09,235.19,234.35,234.36,75589.0,225.8765,225.9726,225.1655,225.1751,75589.0
2021-07-07 10:40:00,234.26,234.48,233.74,233.87,12068.0,225.079,225.2904,224.5794,224.7043,12068.0
2021-07-07 10:45:00,233.81,234.28,233.69,234.02,5743.0,224.6467,225.0982,224.5314,224.8484,5743.0
2021-07-07 10:50:00,233.95,233.95,233.46,233.68,7627.0,224.7812,224.7812,224.3104,224.5217,7627.0
2021-07-07 10:55:00,233.65,234.06,233.59,234.06,4446.0,224.4929,224.8869,224.4353,224.8869,4446.0
2021-07-07 11:00:00,233.97,234.2,233.91,234.2,6122.0,224.8004,225.0214,224.7427,225.0214,6122.0
2021-07-07 11:05:00,234.12,234.82,233.88,234.73,56426.0,224.9445,225.6171,224.7139,225.5306,56426.0
2021-07-07 11:10:00,234.71,235.04,234.56,234.99,78870.0,225.5114,225.8284,225.3673,225.7804,78870.0
2021-07-07 11:15:00,235.0,235.03,234.41,234.57,72686.0,225.79,225.8188,225.2231,225.3769,72686.0
2021-07-07 11:20:00,234.57,234.74,234.3,234.48,7411.0,225.3769,225.5402,225.1175,225.2904,7411.0
2021-07-07 11:25:00,234.5,234.92,234.46,234.78,8436.0,225.3096,225.7132,225.2712,225.5786,8436.0
2021-07-07 11:30:00,234.71,234.76,234.31,234.48,16811.0,225.5114,225.5594,225.1271,225.2904,16811.0
2021-07-07 11:35:00,234.45,234.54,234.32,234.37,4564.0,225.2616,225.348,225.1367,225.1847,4564.0
2021-07-07 11:40:00,234.37,235.1,234.37,235.04,38775.0,225.1847,225.8861,225.1847,225.8284,38775.0
2021-07-07 11:45:00,235.0,235.01,234.66,234.73,11616.0,225.79,225.7996,225.4633,225.5306,11616.0
2021-07-07 11:50:00,234.73,234.83,234.66,234.73,5746.0,225.5306,225.6267,225.4633,225.5306,5746.0
2021-07-07 11:55:00,234.75,234.85,234.65,234.84,4982.0,225.5498,225.6459,225.4537,225.6363,4982.0
2021-07-07 12:00:00,234.77,234.95,234.71,234.79,5637.0,225.569,225.742,225.5114,225.5882,5637.0
2021-07-07 12:05:00,234.86,235.42,234.79,235.41,37499.0,225.6555,226.1936,225.5882,226.1839,37499.0
2021-07-07 12:10:00,235.45,235.47,235.2,235.46,25237.0,226.2224,226.2416,225.9822,226.232,25237.0
2021-07-07 12:15:00,235.53,236.28,235.53,236.11,14851.0,226.2992,227.0199,226.2992,226.8565,14851.0
2021-07-07 12:20:00,236.11,236.52,236.11,236.29,25367.0,226.8565,227.2504,226.8565,227.0295,25367.0
2021-07-07 12:25:00,236.3,236.36,235.99,236.03,12228.0,227.0391,227.0967,226.7412,226.7796,12228.0
2021-07-07 12:30:00,236.03,236.36,235.97,236.16,17953.0,226.7796,227.0967,226.722,226.9046,17953.0
2021-07-07 12:35:00,236.25,236.33,236.11,236.12,15492.0,226.991,227.0679,226.8565,226.8661,15492.0
2021-07-07 12:40:00,236.14,236.15,235.81,235.83,19727.0,226.8853,226.8949,226.5683,226.5875,19727.0
2021-07-07 12:45:00,235.83,236.38,235.82,236.34,16077.0,226.5875,227.1159,226.5779,227.0775,16077.0
2021-07-07 12:50:00,236.34,236.57,236.34,236.48,12552.0,227.0775,227.2985,227.0775,227.212,12552.0
2021-07-07 12:55:00,236.52,236.59,236.18,236.23,12957.0,227.2504,227.3177,226.9238,226.9718,12957.0
2021-07-07 13:00:00,236.17,236.54,236.16,236.49,8774.0,226.9142,227.2697,226.9046,227.2216,8774.0
2021-07-07 13:05:00,236.54,236.55,236.31,236.34,12816.0,227.2697,227.2793,227.0487,227.0775,12816.0
2021-07-07 13:10:00,236.32,236.34,236.18,236.3,8292.0,227.0583,227.0775,226.9238,227.0391,8292.0
2021-07-07 13:15:00,236.29,236.45,236.1,236.13,7933.0,227.0295,227.1832,226.8469,226.8757,7933.0
2021-07-07 13:20:00,236.15,236.26,236.13,236.21,8369.0,226.8949,227.0006,226.8757,226.9526,8369.0
2021-07-07 13:25:00,236.2,236.3,236.12,236.12,12939.0,226.943,227.0391,226.8661,226.8661,12939.0
2021-07-07 13:30:00,236.11,236.2,235.96,236.19,11490.0,226.8565,226.943,226.7124,226.9334,11490.0
2021-07-07 13:35:00,236.12,236.15,235.99,236.03,9330.0,226.8661,226.8949,226.7412,226.7796,9330.0
2021-07-07 13:40:00,236.05,236.09,236.02,236.06,4989.0,226.7989,226.8373,226.77,226.8085,4989.0
2021-07-07 13:45:00,236.09,236.16,236.03,236.04,11784.0,226.8373,226.9046,226.7796,226.7893,11784.0
2021-07-07 13:50:00,236.04,236.04,235.75,235.76,10614.0,226.7893,226.7893,226.5106,226.5202,10614.0
2021-07-07 13:55:00,235.78,235.78,235.29,235.35,7884.0,226.5394,226.5394,226.0687,226.1263,7884.0
2021-07-07 14:00:00,235.38,235.71,235.2,235.71,18188.0,226.1551,226.4722,225.9822,226.4722,18188.0
2021-07-07 14:05:00,235.65,235.76,235.54,235.76,9444.0,226.4145,226.5202,226.3089,226.5202,9444.0
2021-07-07 14:10:00,235.78,235.88,235.66,235.77,16191.0,226.5394,226.6355,226.4242,226.5298,16191.0
2021-07-07 14:15:00,235.73,235.8,235.54,235.71,10673.0,226.4914,226.5587,226.3089,226.4722,10673.0
2021-07-07 14:20:00,235.71,235.72,235.29,235.31,6098.0,226.4722,226.4818,226.0687,226.0879,6098.0
2021-07-07 14:25:00,235.34,235.37,235.24,235.24,17156.0,226.1167,226.1455,226.0206,226.0206,17156.0
2021-07-07 14:30:00,235.22,235.44,235.16,235.38,10138.0,226.0014,226.2128,225.9437,226.1551,10138.0
2021-07-07 14:35:00,235.44,235.44,235.2,235.31,8296.0,226.2128,226.2128,225.9822,226.0879,8296.0
2021-07-07 14:40:00,235.29,235.47,235.28,235.47,6573.0,226.0687,226.2416,226.059,226.2416,6573.0
2021-07-07 14:45:00,235.47,235.51,235.37,235.46,11106.0,226.2416,226.28,226.1455,226.232,11106.0
2021-07-07 14:50:00,235.46,235.49,235.38,235.38,14164.0,226.232,226.2608,226.1551,226.1551,14164.0
2021-07-07 14:55:00,235.4,235.52,235.37,235.46,16211.0,226.1743,226.2896,226.1455,226.232,16211.0
2021-07-07 15:00:00,235.49,235.62,235.44,235.62,9803.0,226.2608,226.3857,226.2128,226.3857,9803.0
2021-07-07 15:05:00,235.6,235.74,235.56,235.57,9132.0,226.3665,226.501,226.3281,226.3377,9132.0
2021-07-07 15:10:00,235.56,235.61,235.48,235.55,9674.0,226.3281,226.3761,226.2512,226.3185,9674.0
2021-07-07 15:15:00,235.53,235.53,235.3,235.36,11459.0,226.2992,226.2992,226.0783,226.1359,11459.0
2021-07-07 15:20:00,235.38,235.48,235.33,235.36,11895.0,226.1551,226.2512,226.1071,226.1359,11895.0
2021-07-07 15:25:00,235.39,235.46,235.3,235.45,16650.0,226.1647,226.232,226.0783,226.2224,16650.0
2021-07-07 15:30:00,235.46,235.64,235.22,235.57,257931.0,226.232,226.4049,226.0014,226.3377,257931.0
2021-07-07 15:35:00,235.57,235.86,235.54,235.73,30507.0,226.3377,226.6163,226.3089,226.4914,30507.0
2021-07-07 15:40:00,235.76,236.02,235.5,235.89,44682.0,226.5202,226.77,226.2704,226.6451,44682.0
2021-07-07 15:45:00,235.89,236.03,235.8,235.84,41532.0,226.6451,226.7796,226.5587,226.5971,41532.0
2021-07-07 15:50:00,235.87,235.98,235.6,235.66,56776.0,226.6259,226.7316,226.3665,226.4242,56776.0
2021-07-07 15:55:00,235.65,235.89,235.43,235.89,167464.0,226.4145,226.6451,226.2032,226.6451,167464.0
2021-07-08 09:30:00,233.83,235.5,232.1,235.5,74101.0,224.6659,226.2704,223.0037,226.2704,74101.0
2021-07-08 09:35:00,235.63,235.73,234.26,234.6,16422.0,226.3953,226.4914,225.079,225.4057,16422.0
2021-07-08 09:40:00,234.76,235.01,234.46,234.85,20062.0,225.5594,225.7996,225.2712,225.6459,20062.0
2021-07-08 09:45:00,234.85,234.92,234.16,234.35,22484.0,225.6459,225.7132,224.9829,225.1655,22484.0
2021-07-08 09:50:00,234.41,235.65,234.36,235.61,14494.0,225.2231,226.4145,225.1751,226.3761,14494.0
2021-07-08 09:55:00,235.63,235.69,234.94,235.43,10827.0,226.3953,226.453,225.7324,226.2032,10827.0
2021-07-08 10:00:00,235.26,235.48,234.76,234.98,10041.0,226.0398,226.2512,225.5594,225.7708,10041.0
2021-07-08 10:05:00,234.97,235.16,234.57,234.72,27888.0,225.7612,225.9437,225.3769,225.521,27888.0
2021-07-08 10:10:00,234.61,234.86,234.45,234.45,7967.0,225.4153,225.6555,225.2616,225.2616,7967.0
2021-07-08 10:15:00,234.48,234.49,234.23,234.38,12717.0,225.2904,225.3,225.0502,225.1943,12717.0
2021-07-08 10:20:00,234.38,234.66,233.98,233.98,21215.0,225.1943,225.4633,224.81,224.81,21215.0
2021-07-08 10:25:00,234.0,234.35,233.9,234.34,15950.0,224.8292,225.1655,224.7331,225.1559,15950.0
2021-07-08 10:30:00,234.32,234.59,234.0,234.14,17731.0,225.1367,225.3961,224.8292,224.9637,17731.0
2021-07-08 10:35:00,234.21,234.51,234.16,234.49,8790.0,225.031,225.3192,224.9829,225.3,8790.0
2021-07-08 10:40:00,234.49,234.55,234.12,234.47,12660.0,225.3,225.3577,224.9445,225.2808,12660.0
2021-07-08 10:45:00,234.47,234.56,234.01,234.13,10079.0,225.2808,225.3673,224.8388,224.9541,10079.0
2021-07-08 10:50:00,234.14,234.45,234.1,234.38,25293.0,224.9637,225.2616,224.9253,225.1943,25293.0
2021-07-08 10:55:00,234.36,234.62,233.63,233.71,52202.0,225.1751,225.4249,224.4737,224.5506,52202.0
2021-07-08 11:00:00,233.64,233.89,233.17,233.21,11854.0,224.4833,224.7235,224.0317,224.0702,11854.0
2021-07-08 11:05:00,233.28,234.2,233.28,234.07,10994.0,224.1374,225.0214,224.1374,224.8965,10994.0
2021-07-08 11:10:00,233.97,234.07,233.77,233.8,24795.0,224.8004,224.8965,224.6082,224.637,24795.0
2021-07-08 11:15:00,233.83,233.92,233.58,233.87,7135.0,224.6659,224.7523,224.4257,224.7043,7135.0
2021-07-08 11:20:00,233.82,233.94,233.66,233.91,3605.0,224.6563,224.7716,224.5025,224.7427,3605.0
2021-07-08 11:25:00,233.93,234.02,233.66,233.97,16965.0,224.762,224.8484,224.5025,224.8004,16965.0
2021-07-08 11:30:00,233.94,234.07,233.92,233.99,10600.0,224.7716,224.8965,224.7523,224.8196,10600.0
2021-07-08 11:35:00,234.05,234.72,234.01,234.69,9849.0,224.8772,225.521,224.8388,225.4922,9849.0
2021-07-08 11:40:00,234.67,235.07,234.58,234.58,12504.0,225.473,225.8573,225.3865,225.3865,12504.0
2021-07-08 11:45:00,234.56,234.57,234.36,234.38,7513.0,225.3673,225.3769,225.1751,225.1943,7513.0
2021-07-08 11:50:00,234.37,234.51,234.27,234.31,10728.0,225.1847,225.3192,225.0886,225.1271,10728.0
2021-07-08 11:55:00,234.3,234.32,234.1,234.13,4968.0,225.1175,225.1367,224.9253,224.9541,4968.0
2021-07-08 12:00:00,234.23,234.33,234.15,234.29,5107.0,225.0502,225.1463,224.9733,225.1078,5107.0
2021-07-08 12:05:00,234.3,235.03,234.24,235.03,18162.0,225.1175,225.8188,225.0598,225.8188,18162.0
2021-07-08 12:10:00,235.0,235.11,234.93,234.94,8778.0,225.79,225.8957,225.7228,225.7324,8778.0
2021-07-08 12:15:00,234.97,235.66,234.97,235.58,15772.0,225.7612,226.4242,225.7612,226.3473,15772.0
2021-07-08 12:20:00,235.63,235.8,234.94,235.0,9141.0,226.3953,226.5587,225.7324,225.79,9141.0
2021-07-08 12:25:00,235.11,235.18,235.02,235.08,4587.0,225.8957,225.963,225.8092,225.8669,4587.0
2021-07-08 12:30:00,235.09,235.39,235.09,235.25,3007.0,225.8765,226.1647,225.8765,226.0302,3007.0
2021-07-08 12:35:00,235.25,235.34,235.17,235.26,2839.0,226.0302,226.1167,225.9534,226.0398,2839.0
2021-07-08 12:40:00,235.29,235.42,235.22,235.42,3012.0,226.0687,226.1936,226.0014,226.1936,3012.0
2021-07-08 12:45:00,235.51,235.61,235.39,235.61,5948.0,226.28,226.3761,226.1647,226.3761,5948.0
2021-07-08 12:50:00,235.56,235.69,235.55,235.65,6754.0,226.3281,226.453,226.3185,226.4145,6754.0
2021-07-08 12:55:00,235.68,235.87,235.68,235.74,5623.0,226.4434,226.6259,226.4434,226.501,5623.0
2021-07-08 13:00:00,235.77,235.81,235.66,235.66,4216.0,226.5298,226.5683,226.4242,226.4242,4216.0
2021-07-08 13:05:00,235.69,235.77,235.56,235.56,4790.0,226.453,226.5298,226.3281,226.3281,4790.0
2021-07-08 13:10:00,235.61,235.71,235.45,235.56,5524.0,226.3761,226.4722,226.2224,226.3281,5524.0
2021-07-08 13:15:00,235.61,235.64,235.51,235.54,13097.0,226.3761,226.4049,226.28,226.3089,13097.0
2021-07-08 13:20:00,235.52,235.52,235.29,235.35,5046.0,226.2896,226.2896,226.0687,226.1263,5046.0
2021-07-08 13:25:00,235.4,235.52,235.21,235.21,5440.0,226.1743,226.2896,225.9918,225.9918,5440.0
2021-07-08 13:30:00,235.24,235.49,235.12,235.15,10288.0,226.0206,226.2608,225.9053,225.9341,10288.0
2021-07-08 13:35:00,235.2,235.25,235.04,235.12,7550.0,225.9822,226.0302,225.8284,225.9053,7550.0
2021-07-08 13:40:00,235.06,235.24,234.68,235.11,37796.0,225.8477,226.0206,225.4826,225.8957,37796.0
2021-07-08 13:45:00,235.13,235.2,234.82,235.08,14451.0,225.9149,225.9822,225.6171,225.8669,14451.0
2021-07-08 13:50:00,234.99,235.28,234.96,235.28,9032.0,225.7804,226.059,225.7516,226.059,9032.0
2021-07-08 13:55:00,235.21,236.06,235.21,236.03,24204.0,225.9918,226.8085,225.9918,226.7796,24204.0
2021-07-08 14:00:00,235.99,236.12,235.86,235.93,25500.0,226.7412,226.8661,226.6163,226.6836,25500.0
2021-07-08 14:05:00,235.92,236.1,235.9,235.99,24472.0,226.674,226.8469,226.6547,226.7412,24472.0
2021-07-08 14:10:00,236.0,236.11,235.98,236.11,12496.0,226.7508,226.8565,226.7316,226.8565,12496.0
2021-07-08 14:15:00,236.13,236.13,235.98,235.98,12795.0,226.8757,226.8757,226.7316,226.7316,12795.0
2021-07-08 14:20:00,235.98,236.84,235.9,236.77,41936.0,226.7316,227.5579,226.6547,227.4906,41936.0
2021-07-08 14:25:00,236.71,236.71,235.94,236.11,23357.0,227.433,227.433,226.6932,226.8565,23357.0
2021-07-08 14:30:00,236.1,236.16,235.99,236.16,13598.0,226.8469,226.9046,226.7412,226.9046,13598.0
2021-07-08 14:35:00,236.13,236.23,235.97,236.09,9119.0,226.8757,226.9718,226.722,226.8373,9119.0
2021-07-08 14:40:00,236.1,236.2,235.99,235.99,12087.0,226.8469,226.943,226.7412,226.7412,12087.0
2021-07-08 14:45:00,236.02,236.12,235.98,236.0,21537.0,226.77,226.8661,226.7316,226.7508,21537.0
2021-07-08 14:50:00,236.01,236.25,235.8,236.08,34492.0,226.7604,226.991,226.5587,226.8277,34492.0
2021-07-08 14:55:00,236.08,236.3,236.08,236.12,7801.0,226.8277,227.0391,226.8277,226.8661,7801.0
2021-07-08 15:00:00,236.12,236.41,235.99,236.09,13444.0,226.8661,227.1448,226.7412,226.8373,13444.0
2021-07-08 15:05:00,236.08,236.19,235.9,236.1,15180.0,226.8277,226.9334,226.6547,226.8469,15180.0
2021-07-08 15:10:00,236.05,236.18,235.96,236.09,12055.0,226.7989,226.9238,226.7124,226.8373,12055.0
2021-07-08 15:15:00,236.08,236.08,235.96,236.05,6346.0,226.8277,226.8277,226.7124,226.7989,6346.0
2021-07-08 15:20:00,236.08,236.27,235.96,236.21,8450.0,226.8277,227.0102,226.7124,226.9526,8450.0
2021-07-08 15:25:00,236.17,236.36,236.04,236.36,8689.0,226.9142,227.0967,226.7893,227.0967,8689.0
2021-07-08 15:30:00,236.35,236.46,236.22,236.39,14563.0,227.0871,227.1928,226.9622,227.1255,14563.0
2021-07-08 15:35:00,236.39,236.82,236.31,236.73,23124.0,227.1255,227.5387,227.0487,227.4522,23124.0
2021-07-08 15:40:00,236.75,237.1,236.64,236.96,93649.0,227.4714,227.8077,227.3657,227.6732,93649.0
2021-07-08 15:45:00,236.92,237.05,236.73,236.73,113911.0,227.6348,227.7597,227.4522,227.4522,113911.0
2021-07-08 15:50:00,236.76,237.02,236.55,236.98,73074.0,227.481,227.7309,227.2793,227.6924,73074.0
2021-07-08 15:55:00,236.92,237.27,236.91,237.25,142041.0,227.6348,227.9711,227.6252,227.9518,142041.0
2021-07-09 09:30:00,237.17,237.65,236.68,237.59,35661.0,227.875,228.3362,227.4042,228.2785,35661.0
2021-07-09 09:35:00,237.45,237.47,236.87,237.15,9738.0,228.144,228.1632,227.5867,227.8558,9738.0
2021-07-09 09:40:00,236.95,237.26,236.89,237.09,18698.0,227.6636,227.9614,227.6059,227.7981,18698.0
2021-07-09 09:45:00,237.0,237.15,236.88,237.06,45432.0,227.7116,227.8558,227.5963,227.7693,45432.0
2021-07-09 09:50:00,237.1,237.2,236.95,237.2,24148.0,227.8077,227.9038,227.6636,227.9038,24148.0
2021-07-09 09:55:00,237.17,237.18,236.92,237.06,25386.0,227.875,227.8846,227.6348,227.7693,25386.0
2021-07-09 10:00:00,237.14,237.44,237.05,237.4,11549.0,227.8461,228.1344,227.7597,228.096,11549.0
2021-07-09 10:05:00,237.39,237.4,237.08,237.08,4240.0,228.0863,228.096,227.7885,227.7885,4240.0
2021-07-09 10:10:00,237.2,237.2,236.98,237.0,13089.0,227.9038,227.9038,227.6924,227.7116,13089.0
2021-07-09 10:15:00,237.0,237.28,237.0,237.12,8104.0,227.7116,227.9807,227.7116,227.8269,8104.0
2021-07-09 10:20:00,237.05,237.3,237.05,237.12,8146.0,227.7597,227.9999,227.7597,227.8269,8146.0
2021-07-09 10:25:00,237.18,237.26,237.04,237.04,6163.0,227.8846,227.9614,227.7501,227.7501,6163.0
2021-07-09 10:30:00,237.05,237.23,237.04,237.08,10195.0,227.7597,227.9326,227.7501,227.7885,10195.0
2021-07-09 10:35:00,237.1,237.17,236.99,237.08,13343.0,227.8077,227.875,227.702,227.7885,13343.0
2021-07-09 10:40:00,237.05,237.1,236.98,237.0,18609.0,227.7597,227.8077,227.6924,227.7116,18609.0
2021-07-09 10:45:00,237.0,237.08,237.0,237.01,10279.0,227.7116,227.7885,227.7116,227.7212,10279.0
2021-07-09 10:50:00,237.01,237.12,236.91,237.1,25404.0,227.7212,227.8269,227.6252,227.8077,25404.0
2021-07-09 10:55:00,237.06,237.16,236.9,237.01,27123.0,227.7693,227.8654,227.6156,227.7212,27123.0
2021-07-09 11:00:00,236.99,237.07,236.95,236.97,39385.0,227.702,227.7789,227.6636,227.6828,39385.0
2021-07-09 11:05:00,236.98,237.03,236.9,237.0,67771.0,227.6924,227.7405,227.6156,227.7116,67771.0
2021-07-09 11:10:00,236.99,237.37,236.93,237.35,21775.0,227.702,228.0671,227.6444,228.0479,21775.0
2021-07-09 11:15:00,237.37,237.96,237.37,237.96,30341.0,228.0671,228.634,228.0671,228.634,30341.0
2021-07-09 11:20:00,237.92,238.48,237.86,238.01,63962.0,228.5956,229.1336,228.5379,228.6821,63962.0
2021-07-09 11:25:00,238.03,238.21,237.9,238.0,13573.0,228.7013,228.8742,228.5764,228.6724,13573.0
2021-07-09 11:30:00,237.98,238.06,237.49,237.92,23191.0,228.6532,228.7301,228.1824,228.5956,23191.0
2021-07-09 11:35:00,237.94,238.11,237.89,238.03,13928.0,228.6148,228.7781,228.5668,228.7013,13928.0
2021-07-09 11:40:00,238.03,238.05,237.89,238.03,27154.0,228.7013,228.7205,228.5668,228.7013,27154.0
2021-07-09 11:45:00,238.11,238.11,237.82,238.0,33574.0,228.7781,228.7781,228.4995,228.6724,33574.0
2021-07-09 11:50:00,237.99,238.03,237.89,238.01,50355.0,228.6628,228.7013,228.5668,228.6821,50355.0
2021-07-09 11:55:00,238.0,238.04,237.75,238.0,71109.0,228.6724,228.7109,228.4322,228.6724,71109.0
2021-07-09 12:00:00,238.02,238.11,237.94,238.0,11911.0,228.6917,228.7781,228.6148,228.6724,11911.0
2021-07-09 12:05:00,237.98,238.04,237.44,237.8,65086.0,228.6532,228.7109,228.1344,228.4803,65086.0
2021-07-09 12:10:00,237.73,237.9,237.62,237.68,7763.0,228.413,228.5764,228.3073,228.365,7763.0
2021-07-09 12:15:00,237.63,237.78,237.15,237.28,8019.0,228.3169,228.4611,227.8558,227.9807,8019.0
2021-07-09 12:20:00,237.23,237.31,236.83,236.83,6866.0,227.9326,228.0095,227.5483,227.5483,6866.0
2021-07-09 12:25:00,236.8,237.41,236.76,237.08,16566.0,227.5195,228.1056,227.481,227.7885,16566.0
2021-07-09 12:30:00,237.09,237.16,236.95,237.13,6114.0,227.7981,227.8654,227.6636,227.8365,6114.0
2021-07-09 12:35:00,237.11,237.46,237.07,237.39,18055.0,227.8173,228.1536,227.7789,228.0863,18055.0
2021-07-09 12:40:00,237.34,237.42,237.3,237.35,31400.0,228.0383,228.1152,227.9999,228.0479,31400.0
2021-07-09 12:45:00,237.37,237.39,237.22,237.36,49489.0,228.0671,228.0863,227.923,228.0575,49489.0
2021-07-09 12:50:00,237.36,237.43,236.32,236.54,242446.0,228.0575,228.1248,227.0583,227.2697,242446.0
2021-07-09 12:55:00,236.48,236.81,235.83,235.86,172866.0,227.212,227.5291,226.5875,226.6163,172866.0
2021-07-09 13:00:00,235.92,236.99,235.91,236.26,91788.0,226.674,227.702,226.6644,227.0006,91788.0
2021-07-09 13:05:00,236.14,236.29,234.81,235.52,63860.0,226.8853,227.0295,225.6075,226.2896,63860.0
2021-07-09 13:10:00,235.49,235.73,232.83,235.52,68696.0,226.2608,226.4914,223.7051,226.2896,68696.0
2021-07-09 13:15:00,235.48,236.09,235.45,235.8,14763.0,226.2512,226.8373,226.2224,226.5587,14763.0
2021-07-09 13:20:00,235.73,235.9,234.94,235.06,20824.0,226.4914,226.6547,225.7324,225.8477,20824.0
2021-07-09 13:25:00,235.07,235.51,234.32,234.59,89914.0,225.8573,226.28,225.1367,225.3961,89914.0
2021-07-09 13:30:00,234.47,234.55,232.75,233.55,199240.0,225.2808,225.3577,223.6282,224.3968,199240.0
2021-07-09 13:35:00,233.45,234.49,233.41,234.46,80197.0,224.3008,225.3,224.2623,225.2712,80197.0
2021-07-09 13:40:00,234.46,234.84,234.38,234.48,69761.0,225.2712,225.6363,225.1943,225.2904,69761.0
2021-07-09 13:45:00,234.48,234.7,234.14,234.48,69226.0,225.2904,225.5018,224.9637,225.2904,69226.0
2021-07-09 13:50:00,234.49,234.58,234.37,234.42,23162.0,225.3,225.3865,225.1847,225.2327,23162.0
2021-07-09 13:55:00,234.47,234.58,234.32,234.49,46175.0,225.2808,225.3865,225.1367,225.3,46175.0
2021-07-09 14:00:00,234.52,234.59,234.45,234.54,12193.0,225.3288,225.3961,225.2616,225.348,12193.0
2021-07-09 14:05:00,234.54,234.63,234.4,234.61,13210.0,225.348,225.4345,225.2135,225.4153,13210.0
2021-07-09 14:10:00,234.61,235.34,234.59,235.17,15704.0,225.4153,226.1167,225.3961,225.9534,15704.0
2021-07-09 14:15:00,235.13,235.37,235.09,235.37,8749.0,225.9149,226.1455,225.8765,226.1455,8749.0
2021-07-09 14:20:00,235.38,235.4,235.12,235.28,6815.0,226.1551,226.1743,225.9053,226.059,6815.0
2021-07-09 14:25:00,235.3,235.3,234.94,234.94,8099.0,226.0783,226.0783,225.7324,225.7324,8099.0
2021-07-09 14:30:00,234.99,235.15,234.69,234.75,10658.0,225.7804,225.9341,225.4922,225.5498,10658.0
2021-07-09 14:35:00,234.76,235.05,234.76,235.02,10810.0,225.5594,225.8381,225.5594,225.8092,10810.0
2021-07-09 14:40:00,235.03,235.34,234.85,235.28,13120.0,225.8188,226.1167,225.6459,226.059,13120.0
2021-07-09 14:45:00,235.4,235.4,235.28,235.31,4053.0,226.1743,226.1743,226.059,226.0879,4053.0
2021-07-09 14:50:00,235.28,235.79,235.26,235.59,20928.0,226.059,226.5491,226.0398,226.3569,20928.0
2021-07-09 14:55:00,235.5,235.6,235.17,235.17,4275.0,226.2704,226.3665,225.9534,225.9534,4275.0
2021-07-09 15:00:00,235.09,235.39,235.05,235.18,8866.0,225.8765,226.1647,225.8381,225.963,8866.0
2021-07-09 15:05:00,235.26,235.64,235.22,235.46,14651.0,226.0398,226.4049,226.0014,226.232,14651.0
2021-07-09 15:10:00,235.38,235.64,235.38,235.56,82973.0,226.1551,226.4049,226.1551,226.3281,82973.0
2021-07-09 15:15:00,235.54,235.61,235.19,235.4,6729.0,226.3089,226.3761,225.9726,226.1743,6729.0
2021-07-09 15:20:00,235.38,235.46,235.3,235.37,7063.0,226.1551,226.232,226.0783,226.1455,7063.0
2021-07-09 15:25:00,235.34,235.42,235.19,235.2,10543.0,226.1167,226.1936,225.9726,225.9822,10543.0
2021-07-09 15:30:00,235.2,235.51,235.19,235.5,13623.0,225.9822,226.28,225.9726,226.2704,13623.0
2021-07-09 15:35:00,235.51,235.58,235.28,235.3,28201.0,226.28,226.3473,226.059,226.0783,28201.0
2021-07-09 15:40:00,235.37,235.51,235.22,235.22,17327.0,226.1455,226.28,226.0014,226.0014,17327.0
2021-07-09 15:45:00,235.27,235.29,235.01,235.11,25815.0,226.0494,226.0687,225.7996,225.8957,25815.0
2021-07-09 15:50:00,235.11,235.17,234.8,234.9,45495.0,225.8957,225.9534,225.5979,225.6939,45495.0
2021-07-09 15:55:00,234.86,235.29,234.77,235.0,87572.0,225.6555,226.0687,225.569,225.79,87572.0
2021-07-12 09:30:00,235.17,235.97,235.15,235.94,36155.0,225.9534,226.722,225.9341,226.6932,36155.0
2021-07-12 09:35:00,235.77,236.35,235.45,236.19,10652.0,226.5298,227.0871,226.2224,226.9334,10652.0
2021-07-12 09:40:00,236.27,236.75,236.04,236.72,53147.0,227.0102,227.4714,226.7893,227.4426,53147.0
2021-07-12 09:45:00,236.69,236.86,236.38,236.51,12680.0,227.4138,227.5771,227.1159,227.2408,12680.0
2021-07-12 09:50:00,236.57,236.59,236.13,236.36,15552.0,227.2985,227.3177,226.8757,227.0967,15552.0
2021-07-12 09:55:00,236.41,238.0,236.41,237.22,25799.0,227.1448,228.6724,227.1448,227.923,25799.0
2021-07-12 10:00:00,237.11,237.11,236.01,236.4,48653.0,227.8173,227.8173,226.7604,227.1351,48653.0
2021-07-12 10:05:00,236.39,236.96,236.2,236.85,22947.0,227.1255,227.6732,226.943,227.5675,22947.0
2021-07-12 10:10:00,236.93,237.01,236.46,236.47,9276.0,227.6444,227.7212,227.1928,227.2024,9276.0
2021-07-12 10:15:00,236.65,236.86,236.48,236.72,12194.0,227.3754,227.5771,227.212,227.4426,12194.0
2021-07-12 10:20:00,236.77,236.99,236.34,236.54,20725.0,227.4906,227.702,227.0775,227.2697,20725.0
2021-07-12 10:25:00,236.43,236.48,236.21,236.4,424486.0,227.164,227.212,226.9526,227.1351,424486.0
2021-07-12 10:30:00,236.4,236.89,236.3,236.68,14887.0,227.1351,227.6059,227.0391,227.4042,14887.0
2021-07-12 10:35:00,236.72,236.92,236.69,236.73,106987.0,227.4426,227.6348,227.4138,227.4522,106987.0
2021-07-12 10:40:00,236.68,236.84,236.61,236.64,15620.0,227.4042,227.5579,227.3369,227.3657,15620.0
2021-07-12 10:45:00,236.61,236.66,236.24,236.4,124226.0,227.3369,227.385,226.9814,227.1351,124226.0
2021-07-12 10:50:00,236.4,237.35,236.37,237.14,13076.0,227.1351,228.0479,227.1063,227.8461,13076.0
2021-07-12 10:55:00,237.05,237.09,236.71,236.72,12181.0,227.7597,227.7981,227.433,227.4426,12181.0
2021-07-12 11:00:00,236.7,236.86,236.3,236.45,26631.0,227.4234,227.5771,227.0391,227.1832,26631.0
2021-07-12 11:05:00,236.48,236.75,236.13,236.13,27121.0,227.212,227.4714,226.8757,226.8757,27121.0
2021-07-12 11:10:00,236.16,236.54,236.1,236.14,77890.0,226.9046,227.2697,226.8469,226.8853,77890.0
2021-07-12 11:15:00,236.11,236.18,235.67,236.02,13724.0,226.8565,226.9238,226.4338,226.77,13724.0
2021-07-12 11:20:00,236.07,236.09,235.92,235.98,12435.0,226.8181,226.8373,226.674,226.7316,12435.0
2021-07-12 11:25:00,235.99,236.12,235.93,236.06,10102.0,226.7412,226.8661,226.6836,226.8085,10102.0
2021-07-12 11:30:00,236.04,236.33,235.98,236.04,9680.0,226.7893,227.0679,226.7316,226.7893,9680.0
2021-07-12 11:35:00,236.01,236.12,235.89,235.96,4976.0,226.7604,226.8661,226.6451,226.7124,4976.0
2021-07-12 11:40:00,236.01,236.03,235.9,236.03,9975.0,226.7604,226.7796,226.6547,226.7796,9975.0
2021-07-12 11:45:00,235.94,236.02,235.46,235.47,14501.0,226.6932,226.77,226.232,226.2416,14501.0
2021-07-12 11:50:00,235.39,235.52,235.31,235.32,7577.0,226.1647,226.2896,226.0879,226.0975,7577.0
2021-07-12 11:55:00,235.31,235.48,235.28,235.48,6457.0,226.0879,226.2512,226.059,226.2512,6457.0
2021-07-12 12:00:00,235.45,235.6,235.4,235.6,6918.0,226.2224,226.3665,226.1743,226.3665,6918.0
2021-07-12 12:05:00,235.61,235.83,235.49,235.54,69561.0,226.3761,226.5875,226.2608,226.3089,69561.0
2021-07-12 12:10:00,235.51,235.74,235.46,235.74,8116.0,226.28,226.501,226.232,226.501,8116.0
2021-07-12 12:15:00,235.74,235.8,235.5,235.57,5286.0,226.501,226.5587,226.2704,226.3377,5286.0
2021-07-12 12:20:00,235.7,235.78,235.69,235.72,4677.0,226.4626,226.5394,226.453,226.4818,4677.0
2021-07-12 12:25:00,235.79,235.8,235.7,235.73,10110.0,226.5491,226.5587,226.4626,226.4914,10110.0
2021-07-12 12:30:00,235.72,235.83,235.64,235.71,5743.0,226.4818,226.5875,226.4049,226.4722,5743.0
2021-07-12 12:35:00,235.68,235.77,235.59,235.74,7481.0,226.4434,226.5298,226.3569,226.501,7481.0
2021-07-12 12:40:00,235.68,235.81,235.64,235.81,24926.0,226.4434,226.5683,226.4049,226.5683,24926.0
2021-07-12 12:45:00,235.77,235.83,235.64,235.72,19693.0,226.5298,226.5875,226.4049,226.4818,19693.0
2021-07-12 12:50:00,235.78,235.81,235.72,235.77,7454.0,226.5394,226.5683,226.4818,226.5298,7454.0
2021-07-12 12:55:00,235.75,235.82,235.72,235.76,13360.0,226.5106,226.5779,226.4818,226.5202,13360.0
2021-07-12 13:00:00,235.77,235.88,235.74,235.83,5282.0,226.5298,226.6355,226.501,226.5875,5282.0
2021-07-12 13:05:00,235.86,235.87,235.55,235.57,19766.0,226.6163,226.6259,226.3185,226.3377,19766.0
2021-07-12 13:10:00,235.59,235.81,235.56,235.78,14309.0,226.3569,226.5683,226.3281,226.5394,14309.0
2021-07-12 13:15:00,235.72,235.82,235.68,235.77,6841.0,226.4818,226.5779,226.4434,226.5298,6841.0
2021-07-12 13:20:00,235.75,235.83,235.7,235.77,24663.0,226.5106,226.5875,226.4626,226.5298,24663.0
2021-07-12 13:25:00,235.75,235.82,235.7,235.79,20052.0,226.5106,226.5779,226.4626,226.5491,20052.0
2021-07-12 13:30:00,235.79,235.87,235.76,235.76,4097.0,226.5491,226.6259,226.5202,226.5202,4097.0
2021-07-12 13:35:00,235.78,235.9,235.77,235.78,4785.0,226.5394,226.6547,226.5298,226.5394,4785.0
2021-07-12 13:40:00,235.83,235.87,235.67,235.78,44504.0,226.5875,226.6259,226.4338,226.5394,44504.0
2021-07-12 13:45:00,235.77,235.88,235.75,235.82,9808.0,226.5298,226.6355,226.5106,226.5779,9808.0
2021-07-12 13:50:00,235.79,235.95,235.76,235.95,5580.0,226.5491,226.7028,226.5202,226.7028,5580.0
2021-07-12 13:55:00,235.98,235.98,235.76,235.76,7028.0,226.7316,226.7316,226.5202,226.5202,7028.0
2021-07-12 14:00:00,235.79,235.87,235.22,235.45,77841.0,226.5491,226.6259,226.0014,226.2224,77841.0
2021-07-12 14:05:00,235.42,236.02,235.4,235.9,42943.0,226.1936,226.77,226.1743,226.6547,42943.0
2021-07-12 14:10:00,235.89,236.07,235.89,236.04,7248.0,226.6451,226.8181,226.6451,226.7893,7248.0
2021-07-12 14:15:00,236.01,236.08,235.93,235.94,19955.0,226.7604,226.8277,226.6836,226.6932,19955.0
2021-07-12 14:20:00,235.97,236.26,235.97,236.19,30681.0,226.722,227.0006,226.722,226.9334,30681.0
2021-07-12 14:25:00,236.23,236.23,235.97,236.05,8646.0,226.9718,226.9718,226.722,226.7989,8646.0
2021-07-12 14:30:00,236.08,236.81,236.05,236.81,13490.0,226.8277,227.5291,226.7989,227.5291,13490.0
2021-07-12 14:35:00,236.8,236.8,236.33,236.41,8918.0,227.5195,227.5195,227.0679,227.1448,8918.0
2021-07-12 14:40:00,236.43,236.43,236.3,236.32,5968.0,227.164,227.164,227.0391,227.0583,5968.0
2021-07-12 14:45:00,236.31,236.38,236.07,236.11,6915.0,227.0487,227.1159,226.8181,226.8565,6915.0
2021-07-12 14:50:00,236.01,236.28,236.01,236.19,4975.0,226.7604,227.0199,226.7604,226.9334,4975.0
2021-07-12 14:55:00,236.16,236.31,236.04,236.1,5523.0,226.9046,227.0487,226.7893,226.8469,5523.0
2021-07-12 15:00:00,236.08,236.16,236.01,236.1,4847.0,226.8277,226.9046,226.7604,226.8469,4847.0
2021-07-12 15:05:00,236.06,236.11,235.91,236.11,8729.0,226.8085,226.8565,226.6644,226.8565,8729.0
2021-07-12 15:10:00,236.05,236.11,235.95,236.0,5484.0,226.7989,226.8565,226.7028,226.7508,5484.0
2021-07-12 15:15:00,235.99,236.18,235.98,236.18,9162.0,226.7412,226.9238,226.7316,226.9238,9162.0
2021-07-12 15:20:00,236.14,236.23,236.09,236.22,3552.0,226.8853,226.9718,226.8373,226.9622,3552.0
2021-07-12 15:25:00,236.23,236.27,236.05,236.08,9963.0,226.9718,227.0102,226.7989,226.8277,9963.0
2021-07-12 15:30:00,236.1,236.14,235.86,235.91,12215.0,226.8469,226.8853,226.6163,226.6644,12215.0
2021-07-12 15:35:00,235.96,236.13,235.95,236.03,12824.0,226.7124,226.8757,226.7028,226.7796,12824.0
2021-07-12 15:40:00,236.0,236.15,235.97,236.07,10522.0,226.7508,226.8949,226.722,226.8181,10522.0
2021-07-12 15:45:00,236.06,236.23,235.96,236.18,14958.0,226.8085,226.9718,226.7124,226.9238,14958.0
2021-07-12 15:50:00,236.17,236.37,235.82,236.0,25158.0,226.9142,227.1063,226.5779,226.7508,25158.0
2021-07-12 15:55:00,235.99,236.11,235.83,236.01,101824.0,226.7412,226.8565,226.5875,226.7604,101824.0
2021-07-13 09:30:00,235.98,236.2,235.19,235.5,39075.0,226.7316,226.943,225.9726,226.2704,39075.0
2021-07-13 09:35:00,235.4,235.69,234.19,234.32,14940.0,226.1743,226.453,225.0118,225.1367,14940.0
2021-07-13 09:40:00,234.21,234.57,234.03,234.51,10363.0,225.031,225.3769,224.858,225.3192,10363.0
2021-07-13 09:45:00,234.51,234.85,234.09,234.75,43439.0,225.3192,225.6459,224.9157,225.5498,43439.0
2021-07-13 09:50:00,234.81,235.42,234.81,235.05,32538.0,225.6075,226.1936,225.6075,225.8381,32538.0
2021-07-13 09:55:00,235.14,235.35,234.67,234.67,11402.0,225.9245,226.1263,225.473,225.473,11402.0
2021-07-13 10:00:00,234.72,234.78,234.37,234.74,55294.0,225.521,225.5786,225.1847,225.5402,55294.0
2021-07-13 10:05:00,234.7,235.06,234.56,235.06,17679.0,225.5018,225.8477,225.3673,225.8477,17679.0
2021-07-13 10:10:00,235.0,235.05,234.65,234.79,3523.0,225.79,225.8381,225.4537,225.5882,3523.0
2021-07-13 10:15:00,234.77,234.87,234.63,234.87,7583.0,225.569,225.6651,225.4345,225.6651,7583.0
2021-07-13 10:20:00,234.9,235.05,234.8,234.87,15786.0,225.6939,225.8381,225.5979,225.6651,15786.0
2021-07-13 10:25:00,234.89,234.9,234.53,234.87,6585.0,225.6843,225.6939,225.3384,225.6651,6585.0
2021-07-13 10:30:00,234.78,234.81,234.65,234.76,7038.0,225.5786,225.6075,225.4537,225.5594,7038.0
2021-07-13 10:35:00,234.73,234.73,234.58,234.63,18922.0,225.5306,225.5306,225.3865,225.4345,18922.0
2021-07-13 10:40:00,234.63,234.85,234.54,234.65,11406.0,225.4345,225.6459,225.348,225.4537,11406.0
2021-07-13 10:45:00,234.67,234.77,234.53,234.66,28714.0,225.473,225.569,225.3384,225.4633,28714.0
2021-07-13 10:50:00,234.67,234.71,234.54,234.66,38016.0,225.473,225.5114,225.348,225.4633,38016.0
2021-07-13 10:55:00,234.68,234.9,234.65,234.84,7069.0,225.4826,225.6939,225.4537,225.6363,7069.0
2021-07-13 11:00:00,234.89,234.96,234.76,234.78,6369.0,225.6843,225.7516,225.5594,225.5786,6369.0
2021-07-13 11:05:00,234.82,234.85,234.63,234.71,11600.0,225.6171,225.6459,225.4345,225.5114,11600.0
2021-07-13 11:10:00,234.68,234.82,234.6,234.81,13350.0,225.4826,225.6171,225.4057,225.6075,13350.0
2021-07-13 11:15:00,234.84,234.99,234.82,234.83,4308.0,225.6363,225.7804,225.6171,225.6267,4308.0
2021-07-13 11:20:00,234.76,235.52,234.76,235.52,7527.0,225.5594,226.2896,225.5594,226.2896,7527.0
2021-07-13 11:25:00,235.48,235.72,235.44,235.61,6416.0,226.2512,226.4818,226.2128,226.3761,6416.0
2021-07-13 11:30:00,235.7,235.75,235.57,235.68,4878.0,226.4626,226.5106,226.3377,226.4434,4878.0
2021-07-13 11:35:00,235.65,235.67,235.2,235.4,11809.0,226.4145,226.4338,225.9822,226.1743,11809.0
2021-07-13 11:40:00,235.4,235.4,235.21,235.33,2290.0,226.1743,226.1743,225.9918,226.1071,2290.0
2021-07-13 11:45:00,235.33,235.33,235.1,235.14,2729.0,226.1071,226.1071,225.8861,225.9245,2729.0
2021-07-13 11:50:00,235.16,235.26,235.1,235.2,5755.0,225.9437,226.0398,225.8861,225.9822,5755.0
2021-07-13 11:55:00,235.21,235.23,235.0,235.01,3535.0,225.9918,226.011,225.79,225.7996,3535.0
2021-07-13 12:00:00,234.97,234.99,234.75,234.81,5896.0,225.7612,225.7804,225.5498,225.6075,5896.0
2021-07-13 12:05:00,234.82,234.91,234.74,234.87,4025.0,225.6171,225.7035,225.5402,225.6651,4025.0
2021-07-13 12:10:00,234.87,235.1,234.83,235.01,9022.0,225.6651,225.8861,225.6267,225.7996,9022.0
2021-07-13 12:15:00,235.02,235.08,234.95,234.97,2745.0,225.8092,225.8669,225.742,225.7612,2745.0
2021-07-13 12:20:00,235.04,235.16,234.97,235.15,4437.0,225.8284,225.9437,225.7612,225.9341,4437.0
2021-07-13 12:25:00,235.14,235.35,235.13,235.35,6364.0,225.9245,226.1263,225.9149,226.1263,6364.0
2021-07-13 12:30:00,235.3,235.66,235.29,235.66,33660.0,226.0783,226.4242,226.0687,226.4242,33660.0
2021-07-13 12:35:00,235.62,235.98,235.5,235.52,137727.0,226.3857,226.7316,226.2704,226.2896,137727.0
2021-07-13 12:40:00,235.52,235.63,235.46,235.5,3101.0,226.2896,226.3953,226.232,226.2704,3101.0
2021-07-13 12:45:00,235.47,235.59,235.37,235.37,2985.0,226.2416,226.3569,226.1455,226.1455,2985.0
2021-07-13 12:50:00,235.43,235.66,235.37,235.64,9604.0,226.2032,226.4242,226.1455,226.4049,9604.0
2021-07-13 12:55:00,235.78,235.95,235.71,235.95,4400.0,226.5394,226.7028,226.4722,226.7028,4400.0
2021-07-13 13:00:00,235.92,236.06,235.87,235.96,3987.0,226.674,226.8085,226.6259,226.7124,3987.0
2021-07-13 13:05:00,236.0,236.38,235.9,236.02,111958.0,226.7508,227.1159,226.6547,226.77,111958.0
2021-07-13 13:10:00,235.91,235.99,235.65,235.85,6437.0,226.6644,226.7412,226.4145,226.6067,6437.0
2021-07-13 13:15:00,235.86,236.07,235.85,236.04,7763.0,226.6163,226.8181,226.6067,226.7893,7763.0
2021-07-13 13:20:00,236.02,236.58,236.02,236.58,8418.0,226.77,227.3081,226.77,227.3081,8418.0
2021-07-13 13:25:00,236.55,236.65,236.47,236.56,12348.0,227.2793,227.3754,227.2024,227.2889,12348.0
2021-07-13 13:30:00,236.48,236.59,235.92,235.95,10565.0,227.212,227.3177,226.674,226.7028,10565.0
2021-07-13 13:35:00,235.95,236.14,235.9,235.91,3086.0,226.7028,226.8853,226.6547,226.6644,3086.0
2021-07-13 13:40:00,235.99,236.04,235.76,235.83,4168.0,226.7412,226.7893,226.5202,226.5875,4168.0
2021-07-13 13:45:00,235.82,236.01,235.82,235.96,3236.0,226.5779,226.7604,226.5779,226.7124,3236.0
2021-07-13 13:50:00,235.86,235.86,235.71,235.84,2705.0,226.6163,226.6163,226.4722,226.5971,2705.0
2021-07-13 13:55:00,235.86,235.93,235.8,235.81,2245.0,226.6163,226.6836,226.5587,226.5683,2245.0
2021-07-13 14:00:00,235.84,235.84,235.58,235.77,3050.0,226.5971,226.5971,226.3473,226.5298,3050.0
2021-07-13 14:05:00,235.82,236.12,235.77,236.05,5198.0,226.5779,226.8661,226.5298,226.7989,5198.0
2021-07-13 14:10:00,236.07,236.07,235.75,235.82,10322.0,226.8181,226.8181,226.5106,226.5779,10322.0
2021-07-13 14:15:00,235.71,235.9,235.71,235.74,3533.0,226.4722,226.6547,226.4722,226.501,3533.0
2021-07-13 14:20:00,235.75,235.81,235.31,235.31,9181.0,226.5106,226.5683,226.0879,226.0879,9181.0
2021-07-13 14:25:00,235.31,235.44,235.08,235.37,14336.0,226.0879,226.2128,225.8669,226.1455,14336.0
2021-07-13 14:30:00,235.42,235.42,235.27,235.35,9287.0,226.1936,226.1936,226.0494,226.1263,9287.0
2021-07-13 14:35:00,235.36,235.36,235.27,235.31,900.0,226.1359,226.1359,226.0494,226.0879,900.0
2021-07-13 14:40:00,235.31,235.32,235.02,235.21,5949.0,226.0879,226.0975,225.8092,225.9918,5949.0
2021-07-13 14:45:00,235.2,235.36,235.1,235.31,2648.0,225.9822,226.1359,225.8861,226.0879,2648.0
2021-07-13 14:50:00,235.3,235.5,235.3,235.4,4735.0,226.0783,226.2704,226.0783,226.1743,4735.0
2021-07-13 14:55:00,235.41,235.61,235.33,235.59,4937.0,226.1839,226.3761,226.1071,226.3569,4937.0
2021-07-13 15:00:00,235.55,235.61,235.49,235.56,3352.0,226.3185,226.3761,226.2608,226.3281,3352.0
2021-07-13 15:05:00,235.55,235.61,235.5,235.56,4681.0,226.3185,226.3761,226.2704,226.3281,4681.0
2021-07-13 15:10:00,235.64,235.71,235.37,235.56,8940.0,226.4049,226.4722,226.1455,226.3281,8940.0
2021-07-13 15:15:00,235.53,235.83,235.49,235.74,8483.0,226.2992,226.5875,226.2608,226.501,8483.0
2021-07-13 15:20:00,235.73,235.74,235.49,235.49,5296.0,226.4914,226.501,226.2608,226.2608,5296.0
2021-07-13 15:25:00,235.5,235.79,235.49,235.68,9756.0,226.2704,226.5491,226.2608,226.4434,9756.0
2021-07-13 15:30:00,235.76,235.76,235.56,235.63,25988.0,226.5202,226.5202,226.3281,226.3953,25988.0
2021-07-13 15:35:00,235.63,235.7,235.4,235.65,27917.0,226.3953,226.4626,226.1743,226.4145,27917.0
2021-07-13 15:40:00,235.61,235.74,235.52,235.69,22795.0,226.3761,226.501,226.2896,226.453,22795.0
2021-07-13 15:45:00,235.72,235.72,235.59,235.68,24863.0,226.4818,226.4818,226.3569,226.4434,24863.0
2021-07-13 15:50:00,235.7,235.85,235.51,235.58,90296.0,226.4626,226.6067,226.28,226.3473,90296.0
2021-07-13 15:55:00,235.7,235.75,235.2,235.42,103705.0,226.4626,226.5106,225.9822,226.1936,103705.0
2021-07-14 09:30:00,235.79,235.79,234.73,234.96,33269.0,226.5491,226.5491,225.5306,225.7516,33269.0
2021-07-14 09:35:00,235.11,235.35,235.0,235.32,8088.0,225.8957,226.1263,225.79,226.0975,8088.0
2021-07-14 09:40:00,235.41,235.45,234.96,235.39,9737.0,226.1839,226.2224,225.7516,226.1647,9737.0
2021-07-14 09:45:00,235.3,235.36,235.04,235.35,4895.0,226.0783,226.1359,225.8284,226.1263,4895.0
2021-07-14 09:50:00,235.33,236.0,235.26,235.99,4998.0,226.1071,226.7508,226.0398,226.7412,4998.0
2021-07-14 09:55:00,235.87,236.08,235.81,235.97,9601.0,226.6259,226.8277,226.5683,226.722,9601.0
2021-07-14 10:00:00,236.08,236.08,235.51,235.97,6969.0,226.8277,226.8277,226.28,226.722,6969.0
2021-07-14 10:05:00,235.86,236.11,235.67,236.11,3000.0,226.6163,226.8565,226.4338,226.8565,3000.0
2021-07-14 10:10:00,236.02,236.02,235.41,235.49,8879.0,226.77,226.77,226.1839,226.2608,8879.0
2021-07-14 10:15:00,235.49,236.12,235.49,236.0,7871.0,226.2608,226.8661,226.2608,226.7508,7871.0
2021-07-14 10:20:00,236.06,236.27,235.82,235.82,11511.0,226.8085,227.0102,226.5779,226.5779,11511.0
2021-07-14 10:25:00,235.81,235.98,235.72,235.93,9795.0,226.5683,226.7316,226.4818,226.6836,9795.0
2021-07-14 10:30:00,235.98,236.21,235.83,236.17,8026.0,226.7316,226.9526,226.5875,226.9142,8026.0
2021-07-14 10:35:00,236.22,236.61,236.22,236.61,1802.0,226.9622,227.3369,226.9622,227.3369,1802.0
2021-07-14 10:40:00,236.43,236.78,236.43,236.64,5610.0,227.164,227.5003,227.164,227.3657,5610.0
2021-07-14 10:45:00,236.6,236.86,236.5,236.8,5568.0,227.3273,227.5771,227.2312,227.5195,5568.0
2021-07-14 10:50:00,236.8,236.81,236.44,236.44,4013.0,227.5195,227.5291,227.1736,227.1736,4013.0
2021-07-14 10:55:00,236.5,237.0,236.35,236.99,7778.0,227.2312,227.7116,227.0871,227.702,7778.0
2021-07-14 11:00:00,237.0,237.0,236.61,236.66,5463.0,227.7116,227.7116,227.3369,227.385,5463.0
2021-07-14 11:05:00,236.63,236.65,236.42,236.49,4832.0,227.3561,227.3754,227.1544,227.2216,4832.0
2021-07-14 11:10:00,236.4,236.88,236.39,236.88,6613.0,227.1351,227.5963,227.1255,227.5963,6613.0
2021-07-14 11:15:00,236.95,236.95,236.78,236.86,3498.0,227.6636,227.6636,227.5003,227.5771,3498.0
2021-07-14 11:20:00,236.91,237.13,236.83,237.08,11084.0,227.6252,227.8365,227.5483,227.7885,11084.0
2021-07-14 11:25:00,237.04,237.04,236.69,236.78,4594.0,227.7501,227.7501,227.4138,227.5003,4594.0
2021-07-14 11:30:00,236.77,236.77,236.26,236.37,8454.0,227.4906,227.4906,227.0006,227.1063,8454.0
2021-07-14 11:35:00,236.32,236.34,236.13,236.22,3366.0,227.0583,227.0775,226.8757,226.9622,3366.0
2021-07-14 11:40:00,236.26,236.26,235.84,235.85,11723.0,227.0006,227.0006,226.5971,226.6067,11723.0
2021-07-14 11:45:00,235.95,235.95,235.5,235.69,5335.0,226.7028,226.7028,226.2704,226.453,5335.0
2021-07-14 11:50:00,235.71,236.03,235.65,236.03,2719.0,226.4722,226.7796,226.4145,226.7796,2719.0
2021-07-14 11:55:00,236.03,236.22,235.94,236.1,8010.0,226.7796,226.9622,226.6932,226.8469,8010.0
2021-07-14 12:00:00,236.1,236.3,236.06,236.09,5282.0,226.8469,227.0391,226.8085,226.8373,5282.0
2021-07-14 12:05:00,236.08,236.4,236.08,236.4,4085.0,226.8277,227.1351,226.8277,227.1351,4085.0
2021-07-14 12:10:00,236.29,236.38,236.22,236.38,2846.0,227.0295,227.1159,226.9622,227.1159,2846.0
2021-07-14 12:15:00,236.37,236.49,236.35,236.49,2271.0,227.1063,227.2216,227.0871,227.2216,2271.0
2021-07-14 12:20:00,236.5,236.5,236.38,236.48,2846.0,227.2312,227.2312,227.1159,227.212,2846.0
2021-07-14 12:25:00,236.44,236.51,236.44,236.51,6058.0,227.1736,227.2408,227.1736,227.2408,6058.0
2021-07-14 12:30:00,236.47,236.51,236.34,236.34,5357.0,227.2024,227.2408,227.0775,227.0775,5357.0
2021-07-14 12:35:00,236.39,236.44,235.92,236.19,8637.0,227.1255,227.1736,226.674,226.9334,8637.0
2021-07-14 12:40:00,236.15,236.45,236.15,236.44,2216.0,226.8949,227.1832,226.8949,227.1736,2216.0
2021-07-14 12:45:00,236.48,236.54,236.33,236.45,15639.0,227.212,227.2697,227.0679,227.1832,15639.0
2021-07-14 12:50:00,236.5,236.5,236.36,236.46,3772.0,227.2312,227.2312,227.0967,227.1928,3772.0
2021-07-14 12:55:00,236.5,236.51,236.4,236.48,3039.0,227.2312,227.2408,227.1351,227.212,3039.0
2021-07-14 13:00:00,236.48,236.5,236.4,236.45,4177.0,227.212,227.2312,227.1351,227.1832,4177.0
2021-07-14 13:05:00,236.42,236.43,236.3,236.3,3558.0,227.1544,227.164,227.0391,227.0391,3558.0
2021-07-14 13:10:00,236.3,236.41,236.24,236.36,2824.0,227.0391,227.1448,226.9814,227.0967,2824.0
2021-07-14 13:15:00,236.37,236.39,236.3,236.34,4470.0,227.1063,227.1255,227.0391,227.0775,4470.0
2021-07-14 13:20:00,236.35,236.52,236.24,236.5,37049.0,227.0871,227.2504,226.9814,227.2312,37049.0
2021-07-14 13:25:00,236.47,236.5,236.41,236.5,3383.0,227.2024,227.2312,227.1448,227.2312,3383.0
2021-07-14 13:30:00,236.49,236.51,236.45,236.5,5609.0,227.2216,227.2408,227.1832,227.2312,5609.0
2021-07-14 13:35:00,236.5,236.51,236.44,236.45,8888.0,227.2312,227.2408,227.1736,227.1832,8888.0
2021-07-14 13:40:00,236.47,236.54,236.39,236.5,6105.0,227.2024,227.2697,227.1255,227.2312,6105.0
2021-07-14 13:45:00,236.53,236.66,236.53,236.63,5237.0,227.2601,227.385,227.2601,227.3561,5237.0
2021-07-14 13:50:00,236.66,236.86,236.61,236.86,4726.0,227.385,227.5771,227.3369,227.5771,4726.0
2021-07-14 13:55:00,236.82,236.9,236.77,236.82,2200.0,227.5387,227.6156,227.4906,227.5387,2200.0
2021-07-14 14:00:00,236.83,236.9,236.79,236.88,29808.0,227.5483,227.6156,227.5099,227.5963,29808.0
2021-07-14 14:05:00,236.85,236.94,236.82,236.85,1884.0,227.5675,227.654,227.5387,227.5675,1884.0
2021-07-14 14:10:00,236.92,237.09,236.88,237.06,10533.0,227.6348,227.7981,227.5963,227.7693,10533.0
2021-07-14 14:15:00,237.05,237.23,236.96,237.04,7983.0,227.7597,227.9326,227.6732,227.7501,7983.0
2021-07-14 14:20:00,236.96,236.97,236.88,236.95,3595.0,227.6732,227.6828,227.5963,227.6636,3595.0
2021-07-14 14:25:00,237.0,237.06,236.92,237.01,4325.0,227.7116,227.7693,227.6348,227.7212,4325.0
2021-07-14 14:30:00,236.99,237.03,236.87,236.89,5699.0,227.702,227.7405,227.5867,227.6059,5699.0
2021-07-14 14:35:00,236.9,236.94,236.72,236.82,3986.0,227.6156,227.654,227.4426,227.5387,3986.0
2021-07-14 14:40:00,236.82,236.87,236.73,236.81,3833.0,227.5387,227.5867,227.4522,227.5291,3833.0
2021-07-14 14:45:00,236.85,236.88,236.73,236.74,5715.0,227.5675,227.5963,227.4522,227.4618,5715.0
2021-07-14 14:50:00,236.79,236.83,236.67,236.67,5475.0,227.5099,227.5483,227.3946,227.3946,5475.0
2021-07-14 14:55:00,236.7,236.83,236.68,236.8,3067.0,227.4234,227.5483,227.4042,227.5195,3067.0
2021-07-14 15:00:00,236.83,236.87,236.8,236.8,8859.0,227.5483,227.5867,227.5195,227.5195,8859.0
2021-07-14 15:05:00,236.78,236.83,236.71,236.76,11210.0,227.5003,227.5483,227.433,227.481,11210.0
2021-07-14 15:10:00,236.78,236.79,236.53,236.58,7904.0,227.5003,227.5099,227.2601,227.3081,7904.0
2021-07-14 15:15:00,236.53,236.53,236.39,236.39,3192.0,227.2601,227.2601,227.1255,227.1255,3192.0
2021-07-14 15:20:00,236.46,236.46,236.24,236.36,30674.0,227.1928,227.1928,226.9814,227.0967,30674.0
2021-07-14 15:25:00,236.37,236.4,236.08,236.15,15926.0,227.1063,227.1351,226.8277,226.8949,15926.0
2021-07-14 15:30:00,236.13,236.44,236.13,236.42,30889.0,226.8757,227.1736,226.8757,227.1544,30889.0
2021-07-14 15:35:00,236.53,236.88,236.53,236.88,10460.0,227.2601,227.5963,227.2601,227.5963,10460.0
2021-07-14 15:40:00,236.81,236.83,236.39,236.5,42200.0,227.5291,227.5483,227.1255,227.2312,42200.0
2021-07-14 15:45:00,236.5,236.87,236.5,236.84,16943.0,227.2312,227.5867,227.2312,227.5579,16943.0
2021-07-14 15:50:00,236.81,237.0,236.75,236.83,113933.0,227.5291,227.7116,227.4714,227.5483,113933.0
2021-07-14 15:55:00,236.81,236.84,236.19,236.35,176158.0,227.5291,227.5579,226.9334,227.0871,176158.0
2021-07-15 09:30:00,235.01,235.99,234.69,234.91,71320.0,225.7996,226.7412,225.4922,225.7035,71320.0
2021-07-15 09:35:00,234.77,234.91,234.23,234.34,27565.0,225.569,225.7035,225.0502,225.1559,27565.0
2021-07-15 09:40:00,234.36,234.77,234.11,234.15,21590.0,225.1751,225.569,224.9349,224.9733,21590.0
2021-07-15 09:45:00,234.07,234.73,234.06,234.55,21254.0,224.8965,225.5306,224.8869,225.3577,21254.0
2021-07-15 09:50:00,234.61,234.64,232.4,232.6,55059.0,225.4153,225.4441,223.2919,223.4841,55059.0
2021-07-15 09:55:00,232.56,233.41,232.47,233.22,132166.0,223.4456,224.2623,223.3592,224.0798,132166.0
2021-07-15 10:00:00,233.29,233.83,232.65,232.87,28940.0,224.147,224.6659,223.5321,223.7435,28940.0
2021-07-15 10:05:00,232.75,233.11,232.74,233.05,20710.0,223.6282,223.9741,223.6186,223.9164,20710.0
2021-07-15 10:10:00,232.94,233.2,232.88,232.95,29038.0,223.8108,224.0606,223.7531,223.8204,29038.0
2021-07-15 10:15:00,233.13,233.15,232.82,233.03,40154.0,223.9933,224.0125,223.6955,223.8972,40154.0
2021-07-15 10:20:00,233.04,233.71,233.03,233.5,11332.0,223.9068,224.5506,223.8972,224.3488,11332.0
2021-07-15 10:25:00,233.59,233.59,232.87,233.08,19724.0,224.4353,224.4353,223.7435,223.9453,19724.0
2021-07-15 10:30:00,233.09,233.6,233.09,233.6,8066.0,223.9549,224.4449,223.9549,224.4449,8066.0
2021-07-15 10:35:00,233.39,233.39,232.6,232.88,32943.0,224.2431,224.2431,223.4841,223.7531,32943.0
2021-07-15 10:40:00,232.92,232.92,231.94,231.94,25838.0,223.7915,223.7915,222.8499,222.8499,25838.0
2021-07-15 10:45:00,231.91,231.94,231.35,231.6,39673.0,222.8211,222.8499,222.2831,222.5233,39673.0
2021-07-15 10:50:00,231.5,232.41,231.32,232.09,82023.0,222.4272,223.3015,222.2542,222.9941,82023.0
2021-07-15 10:55:00,232.17,232.99,232.08,232.78,79312.0,223.0709,223.8588,222.9845,223.657,79312.0
2021-07-15 11:00:00,232.68,233.03,232.67,232.94,30058.0,223.5609,223.8972,223.5513,223.8108,30058.0
2021-07-15 11:05:00,232.98,233.48,232.78,233.35,24465.0,223.8492,224.3296,223.657,224.2047,24465.0
2021-07-15 11:10:00,233.35,233.41,233.15,233.4,7200.0,224.2047,224.2623,224.0125,224.2527,7200.0
2021-07-15 11:15:00,233.37,233.37,232.95,232.99,23934.0,224.2239,224.2239,223.8204,223.8588,23934.0
2021-07-15 11:20:00,232.95,233.09,232.88,232.96,58614.0,223.8204,223.9549,223.7531,223.83,58614.0
2021-07-15 11:25:00,232.94,233.13,232.93,233.11,19189.0,223.8108,223.9933,223.8011,223.9741,19189.0
2021-07-15 11:30:00,233.09,233.2,232.88,233.13,31221.0,223.9549,224.0606,223.7531,223.9933,31221.0
2021-07-15 11:35:00,233.1,233.43,233.08,233.11,9478.0,223.9645,224.2815,223.9453,223.9741,9478.0
2021-07-15 11:40:00,233.06,233.25,233.06,233.1,6495.0,223.926,224.1086,223.926,223.9645,6495.0
2021-07-15 11:45:00,233.05,233.16,232.96,233.05,6445.0,223.9164,224.0221,223.83,223.9164,6445.0
2021-07-15 11:50:00,233.1,233.18,232.95,232.98,8335.0,223.9645,224.0413,223.8204,223.8492,8335.0
2021-07-15 11:55:00,232.94,233.06,232.92,233.06,9118.0,223.8108,223.926,223.7915,223.926,9118.0
2021-07-15 12:00:00,233.05,233.1,232.9,233.0,35331.0,223.9164,223.9645,223.7723,223.8684,35331.0
2021-07-15 12:05:00,233.06,233.18,232.95,233.09,14891.0,223.926,224.0413,223.8204,223.9549,14891.0
2021-07-15 12:10:00,233.16,233.48,233.15,233.25,7747.0,224.0221,224.3296,224.0125,224.1086,7747.0
2021-07-15 12:15:00,233.26,234.0,233.15,233.48,49016.0,224.1182,224.8292,224.0125,224.3296,49016.0
2021-07-15 12:20:00,233.5,233.73,233.47,233.52,4370.0,224.3488,224.5698,224.32,224.368,4370.0
2021-07-15 12:25:00,233.52,233.54,233.21,233.3,7673.0,224.368,224.3872,224.0702,224.1566,7673.0
2021-07-15 12:30:00,233.34,233.38,233.09,233.1,6307.0,224.1951,224.2335,223.9549,223.9645,6307.0
2021-07-15 12:35:00,233.13,233.38,233.13,233.31,6197.0,223.9933,224.2335,223.9933,224.1663,6197.0
2021-07-15 12:40:00,233.32,233.32,232.95,233.02,6702.0,224.1759,224.1759,223.8204,223.8876,6702.0
2021-07-15 12:45:00,233.09,233.24,233.06,233.16,7713.0,223.9549,224.099,223.926,224.0221,7713.0
2021-07-15 12:50:00,233.19,233.19,233.0,233.09,9456.0,224.051,224.051,223.8684,223.9549,9456.0
2021-07-15 12:55:00,233.04,233.17,232.98,233.08,6919.0,223.9068,224.0317,223.8492,223.9453,6919.0
2021-07-15 13:00:00,233.04,233.1,232.84,233.0,31762.0,223.9068,223.9645,223.7147,223.8684,31762.0
2021-07-15 13:05:00,232.97,233.22,232.89,233.22,21438.0,223.8396,224.0798,223.7627,224.0798,21438.0
2021-07-15 13:10:00,233.22,233.53,233.19,233.33,13686.0,224.0798,224.3776,224.051,224.1855,13686.0
2021-07-15 13:15:00,233.27,233.47,233.06,233.12,8568.0,224.1278,224.32,223.926,223.9837,8568.0
2021-07-15 13:20:00,233.07,233.25,232.82,233.2,21867.0,223.9357,224.1086,223.6955,224.0606,21867.0
2021-07-15 13:25:00,233.2,233.21,232.92,232.98,14341.0,224.0606,224.0702,223.7915,223.8492,14341.0
2021-07-15 13:30:00,233.03,233.03,232.28,232.66,46258.0,223.8972,223.8972,223.1766,223.5417,46258.0
2021-07-15 13:35:00,232.63,232.83,232.42,232.69,57954.0,223.5129,223.7051,223.3111,223.5705,57954.0
2021-07-15 13:40:00,232.69,232.72,232.1,232.14,57016.0,223.5705,223.5994,223.0037,223.0421,57016.0
2021-07-15 13:45:00,232.11,232.71,232.1,232.54,11042.0,223.0133,223.5898,223.0037,223.4264,11042.0
2021-07-15 13:50:00,232.57,232.58,231.72,231.72,13353.0,223.4553,223.4649,222.6386,222.6386,13353.0
2021-07-15 13:55:00,231.78,231.87,231.5,231.78,18239.0,222.6962,222.7827,222.4272,222.6962,18239.0
2021-07-15 14:00:00,231.72,231.77,230.71,231.09,40855.0,222.6386,222.6866,221.6681,222.0333,40855.0
2021-07-15 14:05:00,231.12,231.23,230.84,230.84,43849.0,222.0621,222.1678,221.7931,221.7931,43849.0
2021-07-15 14:10:00,230.84,231.24,230.69,231.12,60496.0,221.7931,222.1774,221.6489,222.0621,60496.0
2021-07-15 14:15:00,231.14,231.46,231.0,231.0,16746.0,222.0813,222.3888,221.9468,221.9468,16746.0
2021-07-15 14:20:00,231.0,231.86,230.99,231.55,195877.0,221.9468,222.7731,221.9372,222.4752,195877.0
2021-07-15 14:25:00,231.56,231.61,231.36,231.59,35324.0,222.4848,222.5329,222.2927,222.5137,35324.0
2021-07-15 14:30:00,231.55,231.62,231.41,231.44,11097.0,222.4752,222.5425,222.3407,222.3695,11097.0
2021-07-15 14:35:00,231.4,231.5,231.19,231.2,8108.0,222.3311,222.4272,222.1293,222.1389,8108.0
2021-07-15 14:40:00,231.2,231.36,231.15,231.32,63967.0,222.1389,222.2927,222.0909,222.2542,63967.0
2021-07-15 14:45:00,231.32,231.54,231.11,231.5,6391.0,222.2542,222.4656,222.0525,222.4272,6391.0
2021-07-15 14:50:00,231.45,231.64,231.41,231.62,4401.0,222.3791,222.5617,222.3407,222.5425,4401.0
2021-07-15 14:55:00,231.65,231.88,231.58,231.72,11052.0,222.5713,222.7923,222.5041,222.6386,11052.0
2021-07-15 15:00:00,231.65,231.85,231.65,231.73,16076.0,222.5713,222.7635,222.5713,222.6482,16076.0
2021-07-15 15:05:00,231.75,231.84,231.68,231.76,12352.0,222.6674,222.7539,222.6001,222.677,12352.0
2021-07-15 15:10:00,231.76,231.76,231.58,231.58,17330.0,222.677,222.677,222.5041,222.5041,17330.0
2021-07-15 15:15:00,231.59,231.74,231.4,231.49,8782.0,222.5137,222.6578,222.3311,222.4176,8782.0
2021-07-15 15:20:00,231.46,231.5,231.42,231.5,26948.0,222.3888,222.4272,222.3503,222.4272,26948.0
2021-07-15 15:25:00,231.48,231.5,231.38,231.49,14213.0,222.408,222.4272,222.3119,222.4176,14213.0
2021-07-15 15:30:00,231.49,231.51,231.39,231.5,15006.0,222.4176,222.4368,222.3215,222.4272,15006.0
2021-07-15 15:35:00,231.49,231.49,231.22,231.29,11504.0,222.4176,222.4176,222.1582,222.2254,11504.0
2021-07-15 15:40:00,231.33,231.36,231.05,231.11,21160.0,222.2638,222.2927,221.9948,222.0525,21160.0
2021-07-15 15:45:00,231.09,232.29,230.83,231.59,134022.0,222.0333,223.1862,221.7834,222.5137,134022.0
2021-07-15 15:50:00,231.4,231.62,231.26,231.39,45264.0,222.3311,222.5425,222.1966,222.3215,45264.0
2021-07-15 15:55:00,231.35,231.89,231.19,231.45,139244.0,222.2831,222.8019,222.1293,222.3791,139244.0
2021-07-16 09:30:00,232.5,232.57,231.55,232.38,93133.0,223.388,223.4553,222.4752,223.2727,93133.0
2021-07-16 09:35:00,232.58,232.73,231.21,231.61,20560.0,223.4649,223.609,222.1486,222.5329,20560.0
2021-07-16 09:40:00,231.57,232.14,231.4,231.93,49071.0,222.4944,223.0421,222.3311,222.8403,49071.0
2021-07-16 09:45:00,231.93,232.24,231.77,232.02,74850.0,222.8403,223.1382,222.6866,222.9268,74850.0
2021-07-16 09:50:00,232.01,232.09,231.87,232.0,71343.0,222.9172,222.9941,222.7827,222.9076,71343.0
2021-07-16 09:55:00,231.99,232.29,231.96,232.2,9459.0,222.898,223.1862,222.8692,223.0998,9459.0
2021-07-16 10:00:00,232.13,232.49,232.12,232.21,26294.0,223.0325,223.3784,223.0229,223.1094,26294.0
2021-07-16 10:05:00,232.21,232.71,232.21,232.63,14403.0,223.1094,223.5898,223.1094,223.5129,14403.0
2021-07-16 10:10:00,232.51,232.52,231.95,232.01,13458.0,223.3976,223.4072,222.8596,222.9172,13458.0
2021-07-16 10:15:00,232.03,232.18,231.98,232.09,17043.0,222.9364,223.0805,222.8884,222.9941,17043.0
2021-07-16 10:20:00,232.05,232.18,231.67,232.17,51293.0,222.9556,223.0805,222.5905,223.0709,51293.0
2021-07-16 10:25:00,232.16,232.16,231.95,232.0,12974.0,223.0613,223.0613,222.8596,222.9076,12974.0
2021-07-16 10:30:00,232.03,232.29,232.0,232.05,9724.0,222.9364,223.1862,222.9076,222.9556,9724.0
2021-07-16 10:35:00,232.02,232.28,231.98,232.18,13887.0,222.9268,223.1766,222.8884,223.0805,13887.0
2021-07-16 10:40:00,232.13,232.31,232.07,232.16,12401.0,223.0325,223.2054,222.9748,223.0613,12401.0
2021-07-16 10:45:00,232.09,232.25,232.0,232.16,8979.0,222.9941,223.1478,222.9076,223.0613,8979.0
2021-07-16 10:50:00,232.24,232.66,232.24,232.32,12089.0,223.1382,223.5417,223.1382,223.215,12089.0
2021-07-16 10:55:00,232.23,232.3,232.06,232.1,13524.0,223.1286,223.1958,222.9652,223.0037,13524.0
2021-07-16 11:00:00,232.11,232.13,232.0,232.04,12462.0,223.0133,223.0325,222.9076,222.946,12462.0
2021-07-16 11:05:00,232.07,232.25,232.04,232.05,11018.0,222.9748,223.1478,222.946,222.9556,11018.0
2021-07-16 11:10:00,232.09,232.21,232.07,232.1,9397.0,222.9941,223.1094,222.9748,223.0037,9397.0
2021-07-16 11:15:00,232.1,232.22,232.01,232.15,8738.0,223.0037,223.119,222.9172,223.0517,8738.0
2021-07-16 11:20:00,232.14,232.29,232.06,232.25,7662.0,223.0421,223.1862,222.9652,223.1478,7662.0
2021-07-16 11:25:00,232.24,232.71,232.14,232.2,9284.0,223.1382,223.5898,223.0421,223.0998,9284.0
2021-07-16 11:30:00,232.23,232.23,232.07,232.11,7691.0,223.1286,223.1286,222.9748,223.0133,7691.0
2021-07-16 11:35:00,232.13,232.14,232.04,232.09,5290.0,223.0325,223.0421,222.946,222.9941,5290.0
2021-07-16 11:40:00,232.07,232.12,232.01,232.03,10896.0,222.9748,223.0229,222.9172,222.9364,10896.0
2021-07-16 11:45:00,232.05,232.08,231.61,231.92,84157.0,222.9556,222.9845,222.5329,222.8307,84157.0
2021-07-16 11:50:00,231.97,232.1,231.77,232.09,12802.0,222.8788,223.0037,222.6866,222.9941,12802.0
2021-07-16 11:55:00,232.09,232.15,232.01,232.12,8479.0,222.9941,223.0517,222.9172,223.0229,8479.0
2021-07-16 12:00:00,232.13,232.15,232.03,232.03,8752.0,223.0325,223.0517,222.9364,222.9364,8752.0
2021-07-16 12:05:00,232.05,232.07,232.0,232.05,2480.0,222.9556,222.9748,222.9076,222.9556,2480.0
2021-07-16 12:10:00,232.0,232.13,231.97,232.03,20694.0,222.9076,223.0325,222.8788,222.9364,20694.0
2021-07-16 12:15:00,232.04,232.04,231.78,231.92,99781.0,222.946,222.946,222.6962,222.8307,99781.0
2021-07-16 12:20:00,231.99,232.15,231.94,231.96,8239.0,222.898,223.0517,222.8499,222.8692,8239.0
2021-07-16 12:25:00,231.94,231.96,231.78,231.78,12744.0,222.8499,222.8692,222.6962,222.6962,12744.0
2021-07-16 12:30:00,231.74,231.76,231.68,231.72,3183.0,222.6578,222.677,222.6001,222.6386,3183.0
2021-07-16 12:35:00,231.69,231.87,231.61,231.8,43139.0,222.6097,222.7827,222.5329,222.7154,43139.0
2021-07-16 12:40:00,231.83,231.89,231.73,231.79,8443.0,222.7443,222.8019,222.6482,222.7058,8443.0
2021-07-16 12:45:00,231.79,231.89,231.73,231.79,54139.0,222.7058,222.8019,222.6482,222.7058,54139.0
2021-07-16 12:50:00,231.76,231.8,231.59,231.66,55519.0,222.677,222.7154,222.5137,222.5809,55519.0
2021-07-16 12:55:00,231.7,231.75,231.65,231.68,12467.0,222.6193,222.6674,222.5713,222.6001,12467.0
2021-07-16 13:00:00,231.68,231.8,231.64,231.78,7187.0,222.6001,222.7154,222.5617,222.6962,7187.0
2021-07-16 13:05:00,231.75,231.75,231.6,231.71,83908.0,222.6674,222.6674,222.5233,222.629,83908.0
2021-07-16 13:10:00,231.74,231.95,231.73,231.92,3800.0,222.6578,222.8596,222.6482,222.8307,3800.0
2021-07-16 13:15:00,231.9,231.93,231.8,231.86,4061.0,222.8115,222.8403,222.7154,222.7731,4061.0
2021-07-16 13:20:00,231.85,231.89,231.73,231.8,4031.0,222.7635,222.8019,222.6482,222.7154,4031.0
2021-07-16 13:25:00,231.78,231.82,231.7,231.82,3402.0,222.6962,222.7346,222.6193,222.7346,3402.0
2021-07-16 13:30:00,231.79,231.85,231.75,231.75,2850.0,222.7058,222.7635,222.6674,222.6674,2850.0
2021-07-16 13:35:00,231.75,231.9,231.69,231.9,4561.0,222.6674,222.8115,222.6097,222.8115,4561.0
2021-07-16 13:40:00,231.87,231.96,231.83,231.95,8012.0,222.7827,222.8692,222.7443,222.8596,8012.0
2021-07-16 13:45:00,231.95,232.01,231.91,231.99,2850.0,222.8596,222.9172,222.8211,222.898,2850.0
2021-07-16 13:50:00,232.02,232.07,232.01,232.06,1600.0,222.9268,222.9748,222.9172,222.9652,1600.0
2021-07-16 13:55:00,232.09,232.3,232.06,232.29,1800.0,222.9941,223.1958,222.9652,223.1862,1800.0
2021-07-16 14:00:00,232.26,232.3,232.1,232.3,3292.0,223.1574,223.1958,223.0037,223.1958,3292.0
2021-07-16 14:05:00,232.32,232.34,232.18,232.34,6636.0,223.215,223.2343,223.0805,223.2343,6636.0
2021-07-16 14:10:00,232.33,232.5,232.28,232.5,1915.0,223.2247,223.388,223.1766,223.388,1915.0
2021-07-16 14:15:00,232.52,232.69,232.44,232.69,4378.0,223.4072,223.5705,223.3303,223.5705,4378.0
2021-07-16 14:20:00,232.74,232.82,232.68,232.79,2148.0,223.6186,223.6955,223.5609,223.6666,2148.0
2021-07-16 14:25:00,232.81,232.94,232.81,232.84,3670.0,223.6858,223.8108,223.6858,223.7147,3670.0
2021-07-16 14:30:00,232.86,233.04,232.85,232.9,6960.0,223.7339,223.9068,223.7243,223.7723,6960.0
2021-07-16 14:35:00,232.95,232.95,232.44,232.54,18302.0,223.8204,223.8204,223.3303,223.4264,18302.0
2021-07-16 14:40:00,232.6,232.6,232.01,232.01,14938.0,223.4841,223.4841,222.9172,222.9172,14938.0
2021-07-16 14:45:00,232.11,232.12,231.9,232.0,7264.0,223.0133,223.0229,222.8115,222.9076,7264.0
2021-07-16 14:50:00,232.0,232.06,231.98,232.03,800.0,222.9076,222.9652,222.8884,222.9364,800.0
2021-07-16 14:55:00,232.03,232.19,231.99,232.08,3001.0,222.9364,223.0901,222.898,222.9845,3001.0
2021-07-16 15:00:00,232.14,232.14,231.93,232.11,2036.0,223.0421,223.0421,222.8403,223.0133,2036.0
2021-07-16 15:05:00,232.11,232.16,232.0,232.11,6069.0,223.0133,223.0613,222.9076,223.0133,6069.0
2021-07-16 15:10:00,232.23,232.23,231.95,232.09,3540.0,223.1286,223.1286,222.8596,222.9941,3540.0
2021-07-16 15:15:00,232.06,232.18,232.0,232.18,4673.0,222.9652,223.0805,222.9076,223.0805,4673.0
2021-07-16 15:20:00,232.16,232.2,232.09,232.14,3868.0,223.0613,223.0998,222.9941,223.0421,3868.0
2021-07-16 15:25:00,232.16,232.34,232.13,232.3,4619.0,223.0613,223.2343,223.0325,223.1958,4619.0
2021-07-16 15:30:00,232.29,232.69,232.21,232.63,14492.0,223.1862,223.5705,223.1094,223.5129,14492.0
2021-07-16 15:35:00,232.58,232.6,232.42,232.44,8470.0,223.4649,223.4841,223.3111,223.3303,8470.0
2021-07-16 15:40:00,232.46,232.5,232.32,232.32,8651.0,223.3496,223.388,223.215,223.215,8651.0
2021-07-16 15:45:00,232.34,232.35,232.0,232.05,9193.0,223.2343,223.2439,222.9076,222.9556,9193.0
2021-07-16 15:50:00,232.12,232.49,232.05,232.42,28056.0,223.0229,223.3784,222.9556,223.3111,28056.0
2021-07-16 15:55:00,232.47,232.57,232.3,232.5,75611.0,223.3592,223.4553,223.1958,223.388,75611.0
2021-07-19 09:30:00,231.88,233.5,231.07,232.52,61741.0,222.7923,224.3488,222.014,223.4072,61741.0
2021-07-19 09:35:00,232.52,234.16,232.52,233.88,23310.0,223.4072,224.9829,223.4072,224.7139,23310.0
2021-07-19 09:40:00,233.77,233.89,233.22,233.61,30299.0,224.6082,224.7235,224.0798,224.4545,30299.0
2021-07-19 09:45:00,233.61,233.61,232.32,232.84,31140.0,224.4545,224.4545,223.215,223.7147,31140.0
2021-07-19 09:50:00,232.91,233.39,232.91,233.36,11397.0,223.7819,224.2431,223.7819,224.2143,11397.0
2021-07-19 09:55:00,233.3,233.44,233.02,233.22,10917.0,224.1566,224.2912,223.8876,224.0798,10917.0
2021-07-19 10:00:00,233.04,233.6,232.94,233.52,12755.0,223.9068,224.4449,223.8108,224.368,12755.0
2021-07-19 10:05:00,233.47,233.61,232.97,233.06,18591.0,224.32,224.4545,223.8396,223.926,18591.0
2021-07-19 10:10:00,233.09,233.25,232.84,233.14,18129.0,223.9549,224.1086,223.7147,224.0029,18129.0
2021-07-19 10:15:00,233.08,233.08,232.05,232.38,33682.0,223.9453,223.9453,222.9556,223.2727,33682.0
2021-07-19 10:20:00,232.23,232.38,232.11,232.18,11777.0,223.1286,223.2727,223.0133,223.0805,11777.0
2021-07-19 10:25:00,232.11,232.25,231.5,232.14,52806.0,223.0133,223.1478,222.4272,223.0421,52806.0
2021-07-19 10:30:00,232.11,232.29,231.64,232.23,5877.0,223.0133,223.1862,222.5617,223.1286,5877.0
2021-07-19 10:35:00,232.16,232.16,231.58,231.99,7101.0,223.0613,223.0613,222.5041,222.898,7101.0
2021-07-19 10:40:00,231.99,232.02,231.69,231.82,7316.0,222.898,222.9268,222.6097,222.7346,7316.0
2021-07-19 10:45:00,231.75,232.03,231.63,231.84,15290.0,222.6674,222.9364,222.5521,222.7539,15290.0
2021-07-19 10:50:00,231.81,231.83,231.06,231.06,18795.0,222.725,222.7443,222.0044,222.0044,18795.0
2021-07-19 10:55:00,231.11,231.21,230.62,230.97,9128.0,222.0525,222.1486,221.5817,221.918,9128.0
2021-07-19 11:00:00,231.19,231.7,230.57,231.7,27645.0,222.1293,222.6193,221.5336,222.6193,27645.0
2021-07-19 11:05:00,231.62,231.78,231.54,231.69,5240.0,222.5425,222.6962,222.4656,222.6097,5240.0
2021-07-19 11:10:00,231.58,231.62,231.09,231.14,5176.0,222.5041,222.5425,222.0333,222.0813,5176.0
2021-07-19 11:15:00,231.12,231.32,231.04,231.07,4798.0,222.0621,222.2542,221.9852,222.014,4798.0
2021-07-19 11:20:00,231.14,231.21,230.91,231.07,6295.0,222.0813,222.1486,221.8603,222.014,6295.0
2021-07-19 11:25:00,231.03,231.14,230.87,230.94,6795.0,221.9756,222.0813,221.8219,221.8891,6795.0
2021-07-19 11:30:00,230.96,231.52,230.9,231.12,7454.0,221.9084,222.4464,221.8507,222.0621,7454.0
2021-07-19 11:35:00,231.13,231.2,230.91,231.04,7135.0,222.0717,222.1389,221.8603,221.9852,7135.0
2021-07-19 11:40:00,231.06,231.35,230.99,231.34,4603.0,222.0044,222.2831,221.9372,222.2735,4603.0
2021-07-19 11:45:00,231.4,231.62,231.21,231.26,6239.0,222.3311,222.5425,222.1486,222.1966,6239.0
2021-07-19 11:50:00,231.2,231.61,230.99,231.15,27695.0,222.1389,222.5329,221.9372,222.0909,27695.0
2021-07-19 11:55:00,231.13,231.23,230.94,231.0,10653.0,222.0717,222.1678,221.8891,221.9468,10653.0
2021-07-19 12:00:00,230.99,231.07,230.91,230.97,27053.0,221.9372,222.014,221.8603,221.918,27053.0
2021-07-19 12:05:00,230.96,231.02,230.58,231.0,29969.0,221.9084,221.966,221.5432,221.9468,29969.0
2021-07-19 12:10:00,231.0,231.18,230.95,231.18,4643.0,221.9468,222.1197,221.8987,222.1197,4643.0
2021-07-19 12:15:00,231.07,231.24,231.0,231.07,4201.0,222.014,222.1774,221.9468,222.014,4201.0
2021-07-19 12:20:00,231.03,231.19,230.96,231.13,7874.0,221.9756,222.1293,221.9084,222.0717,7874.0
2021-07-19 12:25:00,231.2,231.27,231.0,231.0,8450.0,222.1389,222.2062,221.9468,221.9468,8450.0
2021-07-19 12:30:00,231.01,231.26,230.91,231.0,10879.0,221.9564,222.1966,221.8603,221.9468,10879.0
2021-07-19 12:35:00,231.01,231.01,230.83,230.96,20311.0,221.9564,221.9564,221.7834,221.9084,20311.0
2021-07-19 12:40:00,230.96,230.99,230.75,230.9,50601.0,221.9084,221.9372,221.7066,221.8507,50601.0
2021-07-19 12:45:00,230.91,231.1,230.76,230.76,24425.0,221.8603,222.0429,221.7162,221.7162,24425.0
2021-07-19 12:50:00,230.73,231.05,230.66,230.92,12390.0,221.6874,221.9948,221.6201,221.8699,12390.0
2021-07-19 12:55:00,230.87,231.09,230.83,231.08,4118.0,221.8219,222.0333,221.7834,222.0236,4118.0
2021-07-19 13:00:00,231.1,231.24,231.09,231.12,6360.0,222.0429,222.1774,222.0333,222.0621,6360.0
2021-07-19 13:05:00,231.06,231.37,231.01,231.31,3111.0,222.0044,222.3023,221.9564,222.2446,3111.0
2021-07-19 13:10:00,231.36,231.44,231.21,231.21,14506.0,222.2927,222.3695,222.1486,222.1486,14506.0
2021-07-19 13:15:00,231.24,231.55,231.24,231.47,4182.0,222.1774,222.4752,222.1774,222.3984,4182.0
2021-07-19 13:20:00,231.46,231.5,231.26,231.28,4616.0,222.3888,222.4272,222.1966,222.2158,4616.0
2021-07-19 13:25:00,231.32,231.34,231.15,231.21,9425.0,222.2542,222.2735,222.0909,222.1486,9425.0
2021-07-19 13:30:00,231.15,231.41,231.12,231.35,15365.0,222.0909,222.3407,222.0621,222.2831,15365.0
2021-07-19 13:35:00,231.42,231.49,231.22,231.33,10168.0,222.3503,222.4176,222.1582,222.2638,10168.0
2021-07-19 13:40:00,231.32,231.38,231.05,231.28,8891.0,222.2542,222.3119,221.9948,222.2158,8891.0
2021-07-19 13:45:00,231.26,231.42,231.15,231.36,5022.0,222.1966,222.3503,222.0909,222.2927,5022.0
2021-07-19 13:50:00,231.38,231.99,231.31,231.98,9526.0,222.3119,222.898,222.2446,222.8884,9526.0
2021-07-19 13:55:00,232.0,232.22,231.91,232.12,7330.0,222.9076,223.119,222.8211,223.0229,7330.0
2021-07-19 14:00:00,232.11,232.28,231.97,232.23,7932.0,223.0133,223.1766,222.8788,223.1286,7932.0
2021-07-19 14:05:00,232.29,232.42,232.07,232.4,13581.0,223.1862,223.3111,222.9748,223.2919,13581.0
2021-07-19 14:10:00,232.39,232.72,232.33,232.51,18641.0,223.2823,223.5994,223.2247,223.3976,18641.0
2021-07-19 14:15:00,232.56,232.95,232.5,232.95,6951.0,223.4456,223.8204,223.388,223.8204,6951.0
2021-07-19 14:20:00,232.94,232.95,232.65,232.77,9688.0,223.8108,223.8204,223.5321,223.6474,9688.0
2021-07-19 14:25:00,232.7,232.93,232.67,232.83,7279.0,223.5802,223.8011,223.5513,223.7051,7279.0
2021-07-19 14:30:00,232.75,232.76,232.52,232.73,8446.0,223.6282,223.6378,223.4072,223.609,8446.0
2021-07-19 14:35:00,232.69,232.73,232.31,232.43,5750.0,223.5705,223.609,223.2054,223.3207,5750.0
2021-07-19 14:40:00,232.39,232.53,232.26,232.41,8945.0,223.2823,223.4168,223.1574,223.3015,8945.0
2021-07-19 14:45:00,232.45,232.47,232.24,232.32,6714.0,223.34,223.3592,223.1382,223.215,6714.0
2021-07-19 14:50:00,232.29,232.51,232.14,232.36,7314.0,223.1862,223.3976,223.0421,223.2535,7314.0
2021-07-19 14:55:00,232.32,232.59,232.32,232.4,7855.0,223.215,223.4745,223.215,223.2919,7855.0
2021-07-19 15:00:00,232.43,232.81,232.38,232.81,13795.0,223.3207,223.6858,223.2727,223.6858,13795.0
2021-07-19 15:05:00,232.88,232.95,232.46,232.92,24744.0,223.7531,223.8204,223.3496,223.7915,24744.0
2021-07-19 15:10:00,232.88,233.19,232.81,232.9,39876.0,223.7531,224.051,223.6858,223.7723,39876.0
2021-07-19 15:15:00,232.84,233.0,232.66,232.71,12307.0,223.7147,223.8684,223.5417,223.5898,12307.0
2021-07-19 15:20:00,232.66,232.82,232.41,232.41,9902.0,223.5417,223.6955,223.3015,223.3015,9902.0
2021-07-19 15:25:00,232.41,232.66,232.28,232.58,10564.0,223.3015,223.5417,223.1766,223.4649,10564.0
2021-07-19 15:30:00,232.56,232.9,232.54,232.69,15639.0,223.4456,223.7723,223.4264,223.5705,15639.0
2021-07-19 15:35:00,232.69,233.19,232.63,233.19,15314.0,223.5705,224.051,223.5129,224.051,15314.0
2021-07-19 15:40:00,233.24,233.44,233.12,233.18,23617.0,224.099,224.2912,223.9837,224.0413,23617.0
2021-07-19 15:45:00,233.2,233.72,233.18,233.55,27145.0,224.0606,224.5602,224.0413,224.3968,27145.0
2021-07-19 15:50:00,233.59,234.04,233.5,233.89,40423.0,224.4353,224.8676,224.3488,224.7235,40423.0
2021-07-19 15:55:00,233.95,234.3,233.74,234.28,115410.0,224.7812,225.1175,224.5794,225.0982,115410.0
2021-07-20 09:30:00,235.0,235.74,234.65,235.61,50586.0,225.79,226.501,225.4537,226.3761,50586.0
2021-07-20 09:35:00,235.63,236.5,235.59,236.49,15958.0,226.3953,227.2312,226.3569,227.2216,15958.0
2021-07-20 09:40:00,236.45,236.91,236.13,236.9,10452.0,227.1832,227.6252,226.8757,227.6156,10452.0
2021-07-20 09:45:00,236.79,237.65,236.76,237.65,33776.0,227.5099,228.3362,227.481,228.3362,33776.0
2021-07-20 09:50:00,237.66,237.75,236.87,236.87,24529.0,228.3458,228.4322,227.5867,227.5867,24529.0
2021-07-20 09:55:00,236.81,237.25,236.8,237.11,16178.0,227.5291,227.9518,227.5195,227.8173,16178.0
2021-07-20 10:00:00,237.09,237.21,236.58,236.93,17090.0,227.7981,227.9134,227.3081,227.6444,17090.0
2021-07-20 10:05:00,236.96,237.01,236.46,236.48,8167.0,227.6732,227.7212,227.1928,227.212,8167.0
2021-07-20 10:10:00,236.78,236.78,236.12,236.22,31507.0,227.5003,227.5003,226.8661,226.9622,31507.0
2021-07-20 10:15:00,236.39,236.47,236.21,236.4,23905.0,227.1255,227.2024,226.9526,227.1351,23905.0
2021-07-20 10:20:00,236.39,236.39,236.13,236.17,6531.0,227.1255,227.1255,226.8757,226.9142,6531.0
2021-07-20 10:25:00,236.18,236.18,235.81,235.98,26939.0,226.9238,226.9238,226.5683,226.7316,26939.0
2021-07-20 10:30:00,235.95,236.01,235.73,235.79,37712.0,226.7028,226.7604,226.4914,226.5491,37712.0
2021-07-20 10:35:00,235.74,235.8,235.47,235.51,9621.0,226.501,226.5587,226.2416,226.28,9621.0
2021-07-20 10:40:00,235.55,236.02,235.55,235.93,8841.0,226.3185,226.77,226.3185,226.6836,8841.0
2021-07-20 10:45:00,235.93,236.03,235.7,235.91,14948.0,226.6836,226.7796,226.4626,226.6644,14948.0
2021-07-20 10:50:00,235.8,235.83,235.62,235.64,6789.0,226.5587,226.5875,226.3857,226.4049,6789.0
2021-07-20 10:55:00,235.64,235.96,235.56,235.6,10424.0,226.4049,226.7124,226.3281,226.3665,10424.0
2021-07-20 11:00:00,235.59,236.15,235.46,236.02,23503.0,226.3569,226.8949,226.232,226.77,23503.0
2021-07-20 11:05:00,235.96,235.98,235.16,235.24,15753.0,226.7124,226.7316,225.9437,226.0206,15753.0
2021-07-20 11:10:00,235.22,235.49,235.05,235.38,12510.0,226.0014,226.2608,225.8381,226.1551,12510.0
2021-07-20 11:15:00,235.39,235.65,235.21,235.65,19523.0,226.1647,226.4145,225.9918,226.4145,19523.0
2021-07-20 11:20:00,235.62,235.94,235.56,235.71,15200.0,226.3857,226.6932,226.3281,226.4722,15200.0
2021-07-20 11:25:00,235.71,235.8,235.27,235.28,12500.0,226.4722,226.5587,226.0494,226.059,12500.0
2021-07-20 11:30:00,235.23,235.61,235.23,235.61,8820.0,226.011,226.3761,226.011,226.3761,8820.0
2021-07-20 11:35:00,235.52,235.54,235.28,235.28,10175.0,226.2896,226.3089,226.059,226.059,10175.0
2021-07-20 11:40:00,235.35,235.49,235.27,235.38,5937.0,226.1263,226.2608,226.0494,226.1551,5937.0
2021-07-20 11:45:00,235.43,235.48,235.29,235.33,5499.0,226.2032,226.2512,226.0687,226.1071,5499.0
2021-07-20 11:50:00,235.37,235.48,235.08,235.08,8788.0,226.1455,226.2512,225.8669,225.8669,8788.0
2021-07-20 11:55:00,235.11,235.42,235.03,235.35,9343.0,225.8957,226.1936,225.8188,226.1263,9343.0
2021-07-20 12:00:00,235.38,235.45,235.15,235.4,7695.0,226.1551,226.2224,225.9341,226.1743,7695.0
2021-07-20 12:05:00,235.38,235.47,235.19,235.22,6934.0,226.1551,226.2416,225.9726,226.0014,6934.0
2021-07-20 12:10:00,235.18,235.24,235.11,235.11,8679.0,225.963,226.0206,225.8957,225.8957,8679.0
2021-07-20 12:15:00,235.09,235.5,235.03,235.42,14525.0,225.8765,226.2704,225.8188,226.1936,14525.0
2021-07-20 12:20:00,235.59,235.67,235.55,235.57,3447.0,226.3569,226.4338,226.3185,226.3377,3447.0
2021-07-20 12:25:00,235.53,235.53,235.22,235.23,7710.0,226.2992,226.2992,226.0014,226.011,7710.0
2021-07-20 12:30:00,235.2,235.42,235.14,235.42,10481.0,225.9822,226.1936,225.9245,226.1936,10481.0
2021-07-20 12:35:00,235.35,235.42,235.12,235.21,7491.0,226.1263,226.1936,225.9053,225.9918,7491.0
2021-07-20 12:40:00,235.18,235.18,234.93,234.93,51408.0,225.963,225.963,225.7228,225.7228,51408.0
2021-07-20 12:45:00,234.89,234.96,234.68,234.68,7160.0,225.6843,225.7516,225.4826,225.4826,7160.0
2021-07-20 12:50:00,234.66,234.9,234.51,234.67,16214.0,225.4633,225.6939,225.3192,225.473,16214.0
2021-07-20 12:55:00,234.72,235.05,234.67,235.05,9487.0,225.521,225.8381,225.473,225.8381,9487.0
2021-07-20 13:00:00,235.0,235.06,234.8,234.94,31335.0,225.79,225.8477,225.5979,225.7324,31335.0
2021-07-20 13:05:00,234.94,235.17,234.8,234.8,13048.0,225.7324,225.9534,225.5979,225.5979,13048.0
2021-07-20 13:10:00,234.74,234.75,234.53,234.68,9991.0,225.5402,225.5498,225.3384,225.4826,9991.0
2021-07-20 13:15:00,234.72,234.96,234.7,234.92,12406.0,225.521,225.7516,225.5018,225.7132,12406.0
2021-07-20 13:20:00,234.96,235.0,234.73,234.74,3784.0,225.7516,225.79,225.5306,225.5402,3784.0
2021-07-20 13:25:00,234.74,234.79,234.5,234.61,33098.0,225.5402,225.5882,225.3096,225.4153,33098.0
2021-07-20 13:30:00,234.6,235.03,234.57,234.99,8705.0,225.4057,225.8188,225.3769,225.7804,8705.0
2021-07-20 13:35:00,235.0,235.0,234.64,234.65,10796.0,225.79,225.79,225.4441,225.4537,10796.0
2021-07-20 13:40:00,234.62,234.62,234.24,234.25,16154.0,225.4249,225.4249,225.0598,225.0694,16154.0
2021-07-20 13:45:00,234.27,234.28,233.93,233.97,12992.0,225.0886,225.0982,224.762,224.8004,12992.0
2021-07-20 13:50:00,234.02,234.36,233.93,234.25,15750.0,224.8484,225.1751,224.762,225.0694,15750.0
2021-07-20 13:55:00,234.19,234.34,234.11,234.24,8577.0,225.0118,225.1559,224.9349,225.0598,8577.0
2021-07-20 14:00:00,234.24,234.58,234.18,234.21,15644.0,225.0598,225.3865,225.0022,225.031,15644.0
2021-07-20 14:05:00,234.2,234.58,234.15,234.58,10309.0,225.0214,225.3865,224.9733,225.3865,10309.0
2021-07-20 14:10:00,234.54,234.83,234.54,234.58,8751.0,225.348,225.6267,225.348,225.3865,8751.0
2021-07-20 14:15:00,234.59,234.65,234.43,234.54,11064.0,225.3961,225.4537,225.2424,225.348,11064.0
2021-07-20 14:20:00,234.5,234.57,234.25,234.25,49002.0,225.3096,225.3769,225.0694,225.0694,49002.0
2021-07-20 14:25:00,234.17,234.43,234.1,234.43,3455.0,224.9925,225.2424,224.9253,225.2424,3455.0
2021-07-20 14:30:00,234.41,234.96,234.31,234.96,7961.0,225.2231,225.7516,225.1271,225.7516,7961.0
2021-07-20 14:35:00,234.93,234.96,234.79,234.79,6613.0,225.7228,225.7516,225.5882,225.5882,6613.0
2021-07-20 14:40:00,234.73,234.83,234.54,234.63,6530.0,225.5306,225.6267,225.348,225.4345,6530.0
2021-07-20 14:45:00,234.64,234.75,234.5,234.75,6881.0,225.4441,225.5498,225.3096,225.5498,6881.0
2021-07-20 14:50:00,234.78,234.83,234.65,234.8,4743.0,225.5786,225.6267,225.4537,225.5979,4743.0
2021-07-20 14:55:00,234.73,234.89,234.61,234.63,7907.0,225.5306,225.6843,225.4153,225.4345,7907.0
2021-07-20 15:00:00,234.6,235.06,234.58,235.05,6280.0,225.4057,225.8477,225.3865,225.8381,6280.0
2021-07-20 15:05:00,235.08,235.08,234.88,234.96,28147.0,225.8669,225.8669,225.6747,225.7516,28147.0
2021-07-20 15:10:00,234.93,235.1,234.84,235.07,8221.0,225.7228,225.8861,225.6363,225.8573,8221.0
2021-07-20 15:15:00,235.18,235.25,235.11,235.16,5274.0,225.963,226.0302,225.8957,225.9437,5274.0
2021-07-20 15:20:00,235.19,235.28,235.03,235.23,7588.0,225.9726,226.059,225.8188,226.011,7588.0
2021-07-20 15:25:00,235.22,235.27,234.81,234.89,8725.0,226.0014,226.0494,225.6075,225.6843,8725.0
2021-07-20 15:30:00,234.94,235.19,234.89,235.19,9802.0,225.7324,225.9726,225.6843,225.9726,9802.0
2021-07-20 15:35:00,235.19,235.2,234.87,234.93,15030.0,225.9726,225.9822,225.6651,225.7228,15030.0
2021-07-20 15:40:00,234.91,235.37,234.9,235.3,19201.0,225.7035,226.1455,225.6939,226.0783,19201.0
2021-07-20 15:45:00,235.33,235.38,235.02,235.28,20374.0,226.1071,226.1551,225.8092,226.059,20374.0
2021-07-20 15:50:00,235.29,235.56,234.97,235.56,36112.0,226.0687,226.3281,225.7612,226.3281,36112.0
2021-07-20 15:55:00,235.46,235.65,234.99,235.02,108970.0,226.232,226.4145,225.7804,225.8092,108970.0
2021-07-21 09:30:00,236.38,236.38,234.65,235.34,25567.0,227.1159,227.1159,225.4537,226.1167,25567.0
2021-07-21 09:35:00,235.51,235.6,234.02,234.15,9369.0,226.28,226.3665,224.8484,224.9733,9369.0
2021-07-21 09:40:00,234.08,234.53,233.59,234.53,13784.0,224.9061,225.3384,224.4353,225.3384,13784.0
2021-07-21 09:45:00,234.41,234.65,234.06,234.41,12775.0,225.2231,225.4537,224.8869,225.2231,12775.0
2021-07-21 09:50:00,234.27,234.43,234.12,234.27,18240.0,225.0886,225.2424,224.9445,225.0886,18240.0
2021-07-21 09:55:00,234.29,234.46,233.74,234.06,13526.0,225.1078,225.2712,224.5794,224.8869,13526.0
2021-07-21 10:00:00,233.98,234.32,233.63,234.17,11555.0,224.81,225.1367,224.4737,224.9925,11555.0
2021-07-21 10:05:00,234.19,234.57,233.95,234.57,6298.0,225.0118,225.3769,224.7812,225.3769,6298.0
2021-07-21 10:10:00,234.57,234.94,234.22,234.22,8719.0,225.3769,225.7324,225.0406,225.0406,8719.0
2021-07-21 10:15:00,234.36,234.59,233.83,233.83,7101.0,225.1751,225.3961,224.6659,224.6659,7101.0
2021-07-21 10:20:00,233.91,234.16,233.81,234.16,11695.0,224.7427,224.9829,224.6467,224.9829,11695.0
2021-07-21 10:25:00,234.18,234.46,234.05,234.29,16804.0,225.0022,225.2712,224.8772,225.1078,16804.0
2021-07-21 10:30:00,234.27,235.33,234.27,235.26,17161.0,225.0886,226.1071,225.0886,226.0398,17161.0
2021-07-21 10:35:00,235.29,235.33,235.05,235.22,7872.0,226.0687,226.1071,225.8381,226.0014,7872.0
2021-07-21 10:40:00,235.17,235.28,235.0,235.05,5535.0,225.9534,226.059,225.79,225.8381,5535.0
2021-07-21 10:45:00,235.04,235.5,235.01,235.34,8516.0,225.8284,226.2704,225.7996,226.1167,8516.0
2021-07-21 10:50:00,235.42,236.02,235.42,236.0,7390.0,226.1936,226.77,226.1936,226.7508,7390.0
2021-07-21 10:55:00,236.06,236.27,236.01,236.25,6410.0,226.8085,227.0102,226.7604,226.991,6410.0
2021-07-21 11:00:00,236.19,236.35,235.92,236.2,10314.0,226.9334,227.0871,226.674,226.943,10314.0
2021-07-21 11:05:00,236.11,236.23,235.78,235.83,10279.0,226.8565,226.9718,226.5394,226.5875,10279.0
2021-07-21 11:10:00,235.81,235.82,235.6,235.68,6493.0,226.5683,226.5779,226.3665,226.4434,6493.0
2021-07-21 11:15:00,235.7,235.81,235.57,235.6,7072.0,226.4626,226.5683,226.3377,226.3665,7072.0
2021-07-21 11:20:00,235.58,236.17,235.55,236.16,13963.0,226.3473,226.9142,226.3185,226.9046,13963.0
2021-07-21 11:25:00,236.23,236.37,236.22,236.33,8143.0,226.9718,227.1063,226.9622,227.0679,8143.0
2021-07-21 11:30:00,236.33,236.53,236.3,236.51,5873.0,227.0679,227.2601,227.0391,227.2408,5873.0
2021-07-21 11:35:00,236.49,236.77,236.49,236.64,7457.0,227.2216,227.4906,227.2216,227.3657,7457.0
2021-07-21 11:40:00,236.68,236.72,236.62,236.67,2912.0,227.4042,227.4426,227.3465,227.3946,2912.0
2021-07-21 11:45:00,236.64,236.64,236.15,236.19,13374.0,227.3657,227.3657,226.8949,226.9334,13374.0
2021-07-21 11:50:00,236.13,236.35,236.05,236.26,6475.0,226.8757,227.0871,226.7989,227.0006,6475.0
2021-07-21 11:55:00,236.29,236.74,236.26,236.68,15539.0,227.0295,227.4618,227.0006,227.4042,15539.0
2021-07-21 12:00:00,236.67,236.67,236.37,236.53,6182.0,227.3946,227.3946,227.1063,227.2601,6182.0
2021-07-21 12:05:00,236.58,236.64,236.49,236.59,5912.0,227.3081,227.3657,227.2216,227.3177,5912.0
2021-07-21 12:10:00,236.6,236.7,236.47,236.63,5613.0,227.3273,227.4234,227.2024,227.3561,5613.0
2021-07-21 12:15:00,236.56,236.84,236.48,236.84,12427.0,227.2889,227.5579,227.212,227.5579,12427.0
2021-07-21 12:20:00,236.84,236.84,236.56,236.59,3292.0,227.5579,227.5579,227.2889,227.3177,3292.0
2021-07-21 12:25:00,236.64,236.77,236.57,236.73,6604.0,227.3657,227.4906,227.2985,227.4522,6604.0
2021-07-21 12:30:00,236.71,236.8,236.67,236.71,2730.0,227.433,227.5195,227.3946,227.433,2730.0
2021-07-21 12:35:00,236.78,236.84,236.72,236.76,6669.0,227.5003,227.5579,227.4426,227.481,6669.0
2021-07-21 12:40:00,236.71,236.78,236.63,236.66,1778.0,227.433,227.5003,227.3561,227.385,1778.0
2021-07-21 12:45:00,236.68,236.72,236.61,236.65,5950.0,227.4042,227.4426,227.3369,227.3754,5950.0
2021-07-21 12:50:00,236.68,236.73,236.62,236.66,7328.0,227.4042,227.4522,227.3465,227.385,7328.0
2021-07-21 12:55:00,236.7,236.79,236.62,236.78,8415.0,227.4234,227.5099,227.3465,227.5003,8415.0
2021-07-21 13:00:00,236.81,236.86,236.7,236.75,5029.0,227.5291,227.5771,227.4234,227.4714,5029.0
2021-07-21 13:05:00,236.77,236.86,236.73,236.84,7464.0,227.4906,227.5771,227.4522,227.5579,7464.0
2021-07-21 13:10:00,236.82,236.82,236.61,236.67,8055.0,227.5387,227.5387,227.3369,227.3946,8055.0
2021-07-21 13:15:00,236.7,236.85,236.7,236.85,2925.0,227.4234,227.5675,227.4234,227.5675,2925.0
2021-07-21 13:20:00,236.84,236.86,236.73,236.77,4996.0,227.5579,227.5771,227.4522,227.4906,4996.0
2021-07-21 13:25:00,236.82,236.85,236.71,236.78,6170.0,227.5387,227.5675,227.433,227.5003,6170.0
2021-07-21 13:30:00,236.76,236.85,236.72,236.76,5441.0,227.481,227.5675,227.4426,227.481,5441.0
2021-07-21 13:35:00,236.79,236.89,236.7,236.89,7850.0,227.5099,227.6059,227.4234,227.6059,7850.0
2021-07-21 13:40:00,236.83,236.95,236.61,236.66,6833.0,227.5483,227.6636,227.3369,227.385,6833.0
2021-07-21 13:45:00,236.7,236.87,236.7,236.85,2144.0,227.4234,227.5867,227.4234,227.5675,2144.0
2021-07-21 13:50:00,236.92,236.98,236.81,236.83,1961.0,227.6348,227.6924,227.5291,227.5483,1961.0
2021-07-21 13:55:00,236.84,237.0,236.8,236.86,5970.0,227.5579,227.7116,227.5195,227.5771,5970.0
2021-07-21 14:00:00,236.98,237.0,236.85,236.86,8234.0,227.6924,227.7116,227.5675,227.5771,8234.0
2021-07-21 14:05:00,236.89,237.0,236.87,236.9,79997.0,227.6059,227.7116,227.5867,227.6156,79997.0
2021-07-21 14:10:00,236.9,237.0,236.79,236.82,5184.0,227.6156,227.7116,227.5099,227.5387,5184.0
2021-07-21 14:15:00,236.79,236.8,236.5,236.51,2476.0,227.5099,227.5195,227.2312,227.2408,2476.0
2021-07-21 14:20:00,236.54,236.66,236.48,236.63,6720.0,227.2697,227.385,227.212,227.3561,6720.0
2021-07-21 14:25:00,236.65,236.67,236.52,236.66,8564.0,227.3754,227.3946,227.2504,227.385,8564.0
2021-07-21 14:30:00,236.7,236.81,236.63,236.68,6082.0,227.4234,227.5291,227.3561,227.4042,6082.0
2021-07-21 14:35:00,236.65,236.83,236.61,236.79,4934.0,227.3754,227.5483,227.3369,227.5099,4934.0
2021-07-21 14:40:00,236.84,236.92,236.7,236.8,10698.0,227.5579,227.6348,227.4234,227.5195,10698.0
2021-07-21 14:45:00,236.82,236.87,236.74,236.75,3440.0,227.5387,227.5867,227.4618,227.4714,3440.0
2021-07-21 14:50:00,236.84,236.91,236.7,236.89,4157.0,227.5579,227.6252,227.4234,227.6059,4157.0
2021-07-21 14:55:00,236.9,236.92,236.84,236.85,3206.0,227.6156,227.6348,227.5579,227.5675,3206.0
2021-07-21 15:00:00,236.88,236.97,236.84,236.97,3802.0,227.5963,227.6828,227.5579,227.6828,3802.0
2021-07-21 15:05:00,236.99,237.0,236.78,236.84,6616.0,227.702,227.7116,227.5003,227.5579,6616.0
2021-07-21 15:10:00,236.78,236.78,236.53,236.55,25550.0,227.5003,227.5003,227.2601,227.2793,25550.0
2021-07-21 15:15:00,236.46,236.48,236.24,236.47,8787.0,227.1928,227.212,226.9814,227.2024,8787.0
2021-07-21 15:20:00,236.49,236.55,236.38,236.45,15773.0,227.2216,227.2793,227.1159,227.1832,15773.0
2021-07-21 15:25:00,236.49,236.5,236.07,236.2,25998.0,227.2216,227.2312,226.8181,226.943,25998.0
2021-07-21 15:30:00,236.26,236.63,236.18,236.62,7943.0,227.0006,227.3561,226.9238,227.3465,7943.0
2021-07-21 15:35:00,236.62,236.69,236.45,236.45,8962.0,227.3465,227.4138,227.1832,227.1832,8962.0
2021-07-21 15:40:00,236.45,236.48,236.26,236.32,8524.0,227.1832,227.212,227.0006,227.0583,8524.0
2021-07-21 15:45:00,236.32,236.37,236.22,236.28,9667.0,227.0583,227.1063,226.9622,227.0199,9667.0
2021-07-21 15:50:00,236.24,237.0,236.24,236.93,29053.0,226.9814,227.7116,226.9814,227.6444,29053.0
2021-07-21 15:55:00,236.91,237.37,236.81,237.28,134709.0,227.6252,228.0671,227.5291,227.9807,134709.0
2021-07-22 09:30:00,237.28,239.0,237.28,238.88,69290.0,227.9807,229.6333,227.9807,229.518,69290.0
2021-07-22 09:35:00,238.91,238.91,236.4,236.46,26227.0,229.5468,229.5468,227.1351,227.1928,26227.0
2021-07-22 09:40:00,236.5,237.35,236.37,237.04,36003.0,227.2312,228.0479,227.1063,227.7501,36003.0
2021-07-22 09:45:00,237.02,237.25,236.87,237.2,12131.0,227.7309,227.9518,227.5867,227.9038,12131.0
2021-07-22 09:50:00,237.03,237.16,236.81,236.91,5347.0,227.7405,227.8654,227.5291,227.6252,5347.0
2021-07-22 09:55:00,237.17,238.47,237.16,238.47,12660.0,227.875,229.124,227.8654,229.124,12660.0
2021-07-22 10:00:00,238.35,238.35,237.86,238.07,9069.0,229.0087,229.0087,228.5379,228.7397,9069.0
2021-07-22 10:05:00,238.0,238.31,237.84,238.31,7904.0,228.6724,228.9703,228.5187,228.9703,7904.0
2021-07-22 10:10:00,238.33,238.48,237.95,238.01,9572.0,228.9895,229.1336,228.6244,228.6821,9572.0
2021-07-22 10:15:00,238.01,238.06,237.51,237.59,6934.0,228.6821,228.7301,228.2016,228.2785,6934.0
2021-07-22 10:20:00,237.55,237.92,237.35,237.92,8519.0,228.2401,228.5956,228.0479,228.5956,8519.0
2021-07-22 10:25:00,237.95,238.64,237.92,238.63,15067.0,228.6244,229.2874,228.5956,229.2778,15067.0
2021-07-22 10:30:00,238.5,238.74,238.21,238.27,17632.0,229.1528,229.3834,228.8742,228.9319,17632.0
2021-07-22 10:35:00,238.28,238.28,237.86,237.9,10724.0,228.9415,228.9415,228.5379,228.5764,10724.0
2021-07-22 10:40:00,237.86,238.3,237.81,238.18,25716.0,228.5379,228.9607,228.4899,228.8454,25716.0
2021-07-22 10:45:00,238.2,238.72,238.15,238.56,8412.0,228.8646,229.3642,228.8166,229.2105,8412.0
2021-07-22 10:50:00,238.55,238.99,238.55,238.99,11014.0,229.2009,229.6236,229.2009,229.6236,11014.0
2021-07-22 10:55:00,238.99,239.7,238.99,239.49,23643.0,229.6236,230.3058,229.6236,230.104,23643.0
2021-07-22 11:00:00,239.5,239.55,238.81,238.89,16736.0,230.1137,230.1617,229.4507,229.5276,16736.0
2021-07-22 11:05:00,238.91,239.2,238.68,238.97,23655.0,229.5468,229.8254,229.3258,229.6044,23655.0
2021-07-22 11:10:00,238.95,239.3,238.89,239.2,23928.0,229.5852,229.9215,229.5276,229.8254,23928.0
2021-07-22 11:15:00,239.18,239.18,238.9,238.99,22697.0,229.8062,229.8062,229.5372,229.6236,22697.0
2021-07-22 11:20:00,239.1,239.2,239.05,239.17,2840.0,229.7293,229.8254,229.6813,229.7966,2840.0
2021-07-22 11:25:00,239.21,239.21,239.0,239.13,9071.0,229.835,229.835,229.6333,229.7582,9071.0
2021-07-22 11:30:00,239.1,239.16,239.03,239.04,6223.0,229.7293,229.787,229.6621,229.6717,6223.0
2021-07-22 11:35:00,239.01,239.12,238.9,238.97,10160.0,229.6429,229.7485,229.5372,229.6044,10160.0
2021-07-22 11:40:00,238.9,239.01,238.87,239.01,6182.0,229.5372,229.6429,229.5083,229.6429,6182.0
2021-07-22 11:45:00,239.02,239.12,238.94,239.12,8893.0,229.6525,229.7485,229.5756,229.7485,8893.0
2021-07-22 11:50:00,239.17,239.22,238.96,239.1,9105.0,229.7966,229.8446,229.5948,229.7293,9105.0
2021-07-22 11:55:00,238.98,239.0,238.84,238.87,5485.0,229.614,229.6333,229.4795,229.5083,5485.0
2021-07-22 12:00:00,238.8,238.87,238.11,238.17,9478.0,229.4411,229.5083,228.7781,228.8358,9478.0
2021-07-22 12:05:00,238.17,238.28,238.03,238.03,15624.0,228.8358,228.9415,228.7013,228.7013,15624.0
2021-07-22 12:10:00,238.03,238.08,237.89,237.91,7916.0,228.7013,228.7493,228.5668,228.586,7916.0
2021-07-22 12:15:00,237.99,238.05,237.95,237.96,4236.0,228.6628,228.7205,228.6244,228.634,4236.0
2021-07-22 12:20:00,237.93,237.94,237.82,237.82,3754.0,228.6052,228.6148,228.4995,228.4995,3754.0
2021-07-22 12:25:00,237.83,238.14,237.83,238.07,6150.0,228.5091,228.807,228.5091,228.7397,6150.0
2021-07-22 12:30:00,238.03,238.03,237.88,237.98,3302.0,228.7013,228.7013,228.5571,228.6532,3302.0
2021-07-22 12:35:00,238.0,238.17,237.94,238.02,13312.0,228.6724,228.8358,228.6148,228.6917,13312.0
2021-07-22 12:40:00,238.06,238.65,238.01,238.62,18846.0,228.7301,229.297,228.6821,229.2681,18846.0
2021-07-22 12:45:00,238.58,238.62,238.34,238.38,7192.0,229.2297,229.2681,228.9991,229.0375,7192.0
2021-07-22 12:50:00,238.44,238.44,238.25,238.29,2128.0,229.0952,229.0952,228.9126,228.9511,2128.0
2021-07-22 12:55:00,238.3,238.51,238.3,238.45,3924.0,228.9607,229.1625,228.9607,229.1048,3924.0
2021-07-22 13:00:00,238.43,238.43,238.02,238.07,17366.0,229.0856,229.0856,228.6917,228.7397,17366.0
2021-07-22 13:05:00,238.04,238.12,237.85,237.85,7448.0,228.7109,228.7877,228.5283,228.5283,7448.0
2021-07-22 13:10:00,237.9,238.0,237.9,237.98,5005.0,228.5764,228.6724,228.5764,228.6532,5005.0
2021-07-22 13:15:00,237.92,238.26,237.92,238.16,10972.0,228.5956,228.9223,228.5956,228.8262,10972.0
2021-07-22 13:20:00,238.11,238.16,237.92,238.03,9694.0,228.7781,228.8262,228.5956,228.7013,9694.0
2021-07-22 13:25:00,238.02,238.05,237.96,238.0,8266.0,228.6917,228.7205,228.634,228.6724,8266.0
2021-07-22 13:30:00,237.94,238.1,237.94,237.96,7442.0,228.6148,228.7685,228.6148,228.634,7442.0
2021-07-22 13:35:00,238.0,238.14,237.9,237.9,5658.0,228.6724,228.807,228.5764,228.5764,5658.0
2021-07-22 13:40:00,237.91,238.0,237.85,237.93,7267.0,228.586,228.6724,228.5283,228.6052,7267.0
2021-07-22 13:45:00,238.0,238.0,237.75,237.88,12726.0,228.6724,228.6724,228.4322,228.5571,12726.0
2021-07-22 13:50:00,237.87,237.89,237.75,237.85,7491.0,228.5475,228.5668,228.4322,228.5283,7491.0
2021-07-22 13:55:00,237.89,237.92,237.81,237.89,9706.0,228.5668,228.5956,228.4899,228.5668,9706.0
2021-07-22 14:00:00,237.87,238.06,237.86,238.03,5404.0,228.5475,228.7301,228.5379,228.7013,5404.0
2021-07-22 14:05:00,237.99,238.14,237.93,237.95,7899.0,228.6628,228.807,228.6052,228.6244,7899.0
2021-07-22 14:10:00,237.94,238.2,237.91,238.2,3880.0,228.6148,228.8646,228.586,228.8646,3880.0
2021-07-22 14:15:00,238.19,238.19,238.0,238.03,5830.0,228.855,228.855,228.6724,228.7013,5830.0
2021-07-22 14:20:00,237.99,238.22,237.96,238.22,9803.0,228.6628,228.8838,228.634,228.8838,9803.0
2021-07-22 14:25:00,238.24,238.32,238.18,238.22,6790.0,228.903,228.9799,228.8454,228.8838,6790.0
2021-07-22 14:30:00,238.15,238.33,238.11,238.33,5699.0,228.8166,228.9895,228.7781,228.9895,5699.0
2021-07-22 14:35:00,238.32,238.38,238.29,238.32,3121.0,228.9799,229.0375,228.9511,228.9799,3121.0
2021-07-22 14:40:00,238.34,238.72,238.31,238.63,16134.0,228.9991,229.3642,228.9703,229.2778,16134.0
2021-07-22 14:45:00,238.66,238.84,238.32,238.43,10391.0,229.3066,229.4795,228.9799,229.0856,10391.0
2021-07-22 14:50:00,238.37,238.46,238.32,238.46,4581.0,229.0279,229.1144,228.9799,229.1144,4581.0
2021-07-22 14:55:00,238.36,238.73,238.36,238.73,12769.0,229.0183,229.3738,229.0183,229.3738,12769.0
2021-07-22 15:00:00,238.68,238.71,238.53,238.53,6250.0,229.3258,229.3546,229.1817,229.1817,6250.0
2021-07-22 15:05:00,238.53,238.65,238.46,238.65,10044.0,229.1817,229.297,229.1144,229.297,10044.0
2021-07-22 15:10:00,238.65,238.69,238.54,238.54,11166.0,229.297,229.3354,229.1913,229.1913,11166.0
2021-07-22 15:15:00,238.55,238.75,238.54,238.74,12855.0,229.2009,229.393,229.1913,229.3834,12855.0
2021-07-22 15:20:00,238.71,238.78,238.56,238.64,12350.0,229.3546,229.4219,229.2105,229.2874,12350.0
2021-07-22 15:25:00,238.64,238.73,238.51,238.6,12744.0,229.2874,229.3738,229.1625,229.2489,12744.0
2021-07-22 15:30:00,238.54,238.57,238.17,238.18,14577.0,229.1913,229.2201,228.8358,228.8454,14577.0
2021-07-22 15:35:00,238.14,238.34,237.78,238.33,26600.0,228.807,228.9991,228.4611,228.9895,26600.0
2021-07-22 15:40:00,238.35,238.55,238.19,238.3,36903.0,229.0087,229.2009,228.855,228.9607,36903.0
2021-07-22 15:45:00,238.35,238.4,238.13,238.23,19040.0,229.0087,229.0568,228.7973,228.8934,19040.0
2021-07-22 15:50:00,238.25,238.34,238.12,238.24,18908.0,228.9126,228.9991,228.7877,228.903,18908.0
2021-07-22 15:55:00,238.24,238.5,238.18,238.48,63928.0,228.903,229.1528,228.8454,229.1336,63928.0
2021-07-23 09:30:00,239.14,239.5,238.62,239.26,31851.0,229.7678,230.1137,229.2681,229.8831,31851.0
2021-07-23 09:35:00,239.25,239.33,238.56,238.87,21302.0,229.8735,229.9503,229.2105,229.5083,21302.0
2021-07-23 09:40:00,238.85,239.06,238.78,238.97,7977.0,229.4891,229.6909,229.4219,229.6044,7977.0
2021-07-23 09:45:00,238.91,239.25,238.74,239.24,4888.0,229.5468,229.8735,229.3834,229.8638,4888.0
2021-07-23 09:50:00,239.31,239.5,239.16,239.2,4235.0,229.9311,230.1137,229.787,229.8254,4235.0
2021-07-23 09:55:00,239.21,239.9,239.21,239.87,16723.0,229.835,230.498,229.835,230.4692,16723.0
2021-07-23 10:00:00,239.84,240.04,239.58,239.9,43841.0,230.4403,230.6325,230.1905,230.498,43841.0
2021-07-23 10:05:00,239.93,239.98,239.68,239.71,22795.0,230.5268,230.5748,230.2866,230.3154,22795.0
2021-07-23 10:10:00,239.7,239.75,238.91,239.13,28114.0,230.3058,230.3539,229.5468,229.7582,28114.0
2021-07-23 10:15:00,239.09,239.25,238.87,239.0,19902.0,229.7197,229.8735,229.5083,229.6333,19902.0
2021-07-23 10:20:00,238.99,239.08,238.77,238.84,16895.0,229.6236,229.7101,229.4123,229.4795,16895.0
2021-07-23 10:25:00,238.84,238.99,238.78,238.84,16509.0,229.4795,229.6236,229.4219,229.4795,16509.0
2021-07-23 10:30:00,238.83,238.87,238.57,238.76,13448.0,229.4699,229.5083,229.2201,229.4027,13448.0
2021-07-23 10:35:00,238.75,239.16,238.71,239.09,12901.0,229.393,229.787,229.3546,229.7197,12901.0
2021-07-23 10:40:00,239.03,239.28,238.94,239.16,8573.0,229.6621,229.9023,229.5756,229.787,8573.0
2021-07-23 10:45:00,239.23,239.67,239.16,239.62,10882.0,229.8542,230.277,229.787,230.229,10882.0
2021-07-23 10:50:00,239.66,240.31,239.58,240.14,25229.0,230.2674,230.8919,230.1905,230.7286,25229.0
2021-07-23 10:55:00,240.07,240.23,239.91,240.1,12541.0,230.6613,230.815,230.5076,230.6901,12541.0
2021-07-23 11:00:00,240.08,240.39,240.08,240.36,15722.0,230.6709,230.9688,230.6709,230.94,15722.0
2021-07-23 11:05:00,240.33,240.53,240.23,240.35,14884.0,230.9111,231.1033,230.815,230.9303,14884.0
2021-07-23 11:10:00,240.41,240.99,240.39,240.84,14796.0,230.988,231.5453,230.9688,231.4011,14796.0
2021-07-23 11:15:00,240.84,240.86,240.59,240.75,15952.0,231.4011,231.4204,231.1609,231.3147,15952.0
2021-07-23 11:20:00,240.79,240.84,240.7,240.81,10216.0,231.3531,231.4011,231.2666,231.3723,10216.0
2021-07-23 11:25:00,240.81,241.25,240.81,241.23,12798.0,231.3723,231.7951,231.3723,231.7759,12798.0
2021-07-23 11:30:00,241.29,241.35,240.93,241.01,20372.0,231.8335,231.8912,231.4876,231.5645,20372.0
2021-07-23 11:35:00,241.05,241.4,241.01,241.37,20449.0,231.6029,231.9392,231.5645,231.9104,20449.0
2021-07-23 11:40:00,241.3,241.38,241.13,241.31,56273.0,231.8431,231.92,231.6798,231.8527,56273.0
2021-07-23 11:45:00,241.37,241.42,241.19,241.42,18041.0,231.9104,231.9584,231.7374,231.9584,18041.0
2021-07-23 11:50:00,241.42,241.54,241.32,241.36,15593.0,231.9584,232.0737,231.8623,231.9008,15593.0
2021-07-23 11:55:00,241.35,241.38,241.08,241.16,14563.0,231.8912,231.92,231.6317,231.7086,14563.0
2021-07-23 12:00:00,241.1,241.22,240.96,241.06,13235.0,231.6509,231.7662,231.5164,231.6125,13235.0
2021-07-23 12:05:00,241.06,241.69,241.02,241.62,17252.0,231.6125,232.2178,231.5741,232.1506,17252.0
2021-07-23 12:10:00,241.59,241.92,241.57,241.59,13808.0,232.1217,232.4388,232.1025,232.1217,13808.0
2021-07-23 12:15:00,241.6,241.8,241.51,241.77,14230.0,232.1314,232.3235,232.0449,232.2947,14230.0
2021-07-23 12:20:00,241.77,242.13,241.72,242.13,11125.0,232.2947,232.6406,232.2467,232.6406,11125.0
2021-07-23 12:25:00,242.17,242.17,241.72,241.9,13996.0,232.679,232.679,232.2467,232.4196,13996.0
2021-07-23 12:30:00,241.86,241.92,241.65,241.91,13701.0,232.3812,232.4388,232.1794,232.4292,13701.0
2021-07-23 12:35:00,241.91,242.04,241.87,242.0,17635.0,232.4292,232.5541,232.3908,232.5157,17635.0
2021-07-23 12:40:00,242.0,242.19,241.93,242.04,9395.0,232.5157,232.6982,232.4484,232.5541,9395.0
2021-07-23 12:45:00,242.09,242.22,242.06,242.17,13433.0,232.6021,232.7271,232.5733,232.679,13433.0
2021-07-23 12:50:00,242.21,242.5,242.18,242.26,30762.0,232.7174,232.9961,232.6886,232.7655,30762.0
2021-07-23 12:55:00,242.27,242.42,242.2,242.42,19669.0,232.7751,232.9192,232.7078,232.9192,19669.0
2021-07-23 13:00:00,242.38,242.72,242.24,242.53,22899.0,232.8808,233.2075,232.7463,233.0249,22899.0
2021-07-23 13:05:00,242.44,242.69,242.35,242.69,15112.0,232.9384,233.1786,232.852,233.1786,15112.0
2021-07-23 13:10:00,242.72,242.72,242.58,242.65,8755.0,233.2075,233.2075,233.0729,233.1402,8755.0
2021-07-23 13:15:00,242.65,242.84,242.63,242.8,18946.0,233.1402,233.3228,233.121,233.2843,18946.0
2021-07-23 13:20:00,242.77,242.86,242.68,242.81,8343.0,233.2555,233.342,233.169,233.2939,8343.0
2021-07-23 13:25:00,242.87,243.23,242.87,243.2,9061.0,233.3516,233.6975,233.3516,233.6686,9061.0
2021-07-23 13:30:00,243.28,243.28,243.03,243.12,10719.0,233.7455,233.7455,233.5053,233.5918,10719.0
2021-07-23 13:35:00,243.07,243.14,242.91,242.93,16091.0,233.5437,233.611,233.39,233.4092,16091.0
2021-07-23 13:40:00,243.0,243.45,242.99,243.45,29664.0,233.4765,233.9088,233.4669,233.9088,29664.0
2021-07-23 13:45:00,243.4,243.41,243.03,243.39,16871.0,233.8608,233.8704,233.5053,233.8512,16871.0
2021-07-23 13:50:00,243.35,243.56,243.22,243.51,16614.0,233.8128,234.0145,233.6879,233.9665,16614.0
2021-07-23 13:55:00,243.55,243.61,243.42,243.52,15350.0,234.0049,234.0626,233.88,233.9761,15350.0
2021-07-23 14:00:00,243.5,243.61,243.45,243.55,24415.0,233.9569,234.0626,233.9088,234.0049,24415.0
2021-07-23 14:05:00,243.55,243.92,243.52,243.91,45258.0,234.0049,234.3604,233.9761,234.3508,45258.0
2021-07-23 14:10:00,243.91,244.04,243.58,244.04,33822.0,234.3508,234.4757,234.0338,234.4757,33822.0
2021-07-23 14:15:00,244.06,244.15,243.7,243.7,49876.0,234.4949,234.5814,234.1491,234.1491,49876.0
2021-07-23 14:20:00,243.74,243.76,243.32,243.46,9629.0,234.1875,234.2067,233.7839,233.9185,9629.0
2021-07-23 14:25:00,243.4,243.46,243.33,243.33,5610.0,233.8608,233.9185,233.7936,233.7936,5610.0
2021-07-23 14:30:00,243.32,243.48,243.2,243.48,7146.0,233.7839,233.9377,233.6686,233.9377,7146.0
2021-07-23 14:35:00,243.5,243.51,243.21,243.5,11173.0,233.9569,233.9665,233.6783,233.9569,11173.0
2021-07-23 14:40:00,243.46,243.74,243.4,243.68,18327.0,233.9185,234.1875,233.8608,234.1298,18327.0
2021-07-23 14:45:00,243.63,243.64,243.4,243.4,6392.0,234.0818,234.0914,233.8608,233.8608,6392.0
2021-07-23 14:50:00,243.48,243.57,243.43,243.51,7129.0,233.9377,234.0241,233.8896,233.9665,7129.0
2021-07-23 14:55:00,243.53,243.57,243.38,243.46,8348.0,233.9857,234.0241,233.8416,233.9185,8348.0
2021-07-23 15:00:00,243.44,243.55,243.22,243.23,7256.0,233.8992,234.0049,233.6879,233.6975,7256.0
2021-07-23 15:05:00,243.23,243.4,243.16,243.37,5872.0,233.6975,233.8608,233.6302,233.832,5872.0
2021-07-23 15:10:00,243.37,243.56,243.3,243.3,11783.0,233.832,234.0145,233.7647,233.7647,11783.0
2021-07-23 15:15:00,243.34,243.71,243.32,243.66,12745.0,233.8032,234.1587,233.7839,234.1106,12745.0
2021-07-23 15:20:00,243.69,243.77,243.56,243.68,9093.0,234.1394,234.2163,234.0145,234.1298,9093.0
2021-07-23 15:25:00,243.69,243.69,243.53,243.59,10390.0,234.1394,234.1394,233.9857,234.0434,10390.0
2021-07-23 15:30:00,243.6,243.68,243.44,243.64,22056.0,234.053,234.1298,233.8992,234.0914,22056.0
2021-07-23 15:35:00,243.61,243.84,243.52,243.76,20453.0,234.0626,234.2836,233.9761,234.2067,20453.0
2021-07-23 15:40:00,243.76,243.97,243.68,243.82,23164.0,234.2067,234.4085,234.1298,234.2643,23164.0
2021-07-23 15:45:00,243.83,244.1,243.81,244.1,31335.0,234.274,234.5334,234.2547,234.5334,31335.0
2021-07-23 15:50:00,244.04,244.11,243.8,243.83,58612.0,234.4757,234.543,234.2451,234.274,58612.0
2021-07-23 15:55:00,243.84,244.55,243.84,244.12,188941.0,234.2836,234.9657,234.2836,234.5526,188941.0
2021-07-26 09:30:00,242.57,244.6,242.57,244.59,51160.0,233.0633,235.0138,233.0633,235.0042,51160.0
2021-07-26 09:35:00,244.3,244.98,244.3,244.47,14017.0,234.7255,235.3789,234.7255,234.8889,14017.0
2021-07-26 09:40:00,244.31,245.28,244.16,245.14,28306.0,234.7351,235.6671,234.591,235.5326,28306.0
2021-07-26 09:45:00,245.01,245.16,243.76,243.76,14808.0,235.4077,235.5518,234.2067,234.2067,14808.0
2021-07-26 09:50:00,243.65,244.49,243.57,244.17,13383.0,234.101,234.9081,234.0241,234.6006,13383.0
2021-07-26 09:55:00,244.06,244.57,243.99,244.02,13223.0,234.4949,234.985,234.4277,234.4565,13223.0
2021-07-26 10:00:00,244.03,244.12,243.35,243.63,38835.0,234.4661,234.5526,233.8128,234.0818,38835.0
2021-07-26 10:05:00,243.5,243.94,243.49,243.85,22090.0,233.9569,234.3796,233.9473,234.2932,22090.0
2021-07-26 10:10:00,243.88,244.05,243.67,243.97,20930.0,234.322,234.4853,234.1202,234.4085,20930.0
2021-07-26 10:15:00,243.91,244.45,243.85,244.38,16110.0,234.3508,234.8697,234.2932,234.8024,16110.0
2021-07-26 10:20:00,244.33,244.38,243.65,243.83,17069.0,234.7544,234.8024,234.101,234.274,17069.0
2021-07-26 10:25:00,243.88,244.08,243.77,243.81,18356.0,234.322,234.5142,234.2163,234.2547,18356.0
2021-07-26 10:30:00,243.71,244.05,243.65,244.03,24579.0,234.1587,234.4853,234.101,234.4661,24579.0
2021-07-26 10:35:00,244.12,244.66,244.1,244.55,20172.0,234.5526,235.0714,234.5334,234.9657,20172.0
2021-07-26 10:40:00,244.61,244.64,243.92,243.92,9062.0,235.0234,235.0522,234.3604,234.3604,9062.0
2021-07-26 10:45:00,243.93,244.15,243.62,243.72,20335.0,234.37,234.5814,234.0722,234.1683,20335.0
2021-07-26 10:50:00,243.7,243.72,243.37,243.56,15706.0,234.1491,234.1683,233.832,234.0145,15706.0
2021-07-26 10:55:00,243.55,243.94,243.55,243.84,16581.0,234.0049,234.3796,234.0049,234.2836,16581.0
2021-07-26 11:00:00,243.81,243.85,242.83,243.19,22772.0,234.2547,234.2932,233.3131,233.659,22772.0
2021-07-26 11:05:00,243.19,243.62,243.16,243.62,12427.0,233.659,234.0722,233.6302,234.0722,12427.0
2021-07-26 11:10:00,243.62,243.81,243.38,243.39,13140.0,234.0722,234.2547,233.8416,233.8512,13140.0
2021-07-26 11:15:00,243.41,243.75,243.23,243.71,15471.0,233.8704,234.1971,233.6975,234.1587,15471.0
2021-07-26 11:20:00,243.69,243.69,243.27,243.46,14572.0,234.1394,234.1394,233.7359,233.9185,14572.0
2021-07-26 11:25:00,243.47,243.76,243.47,243.55,16028.0,233.9281,234.2067,233.9281,234.0049,16028.0
2021-07-26 11:30:00,243.53,243.77,243.4,243.67,14325.0,233.9857,234.2163,233.8608,234.1202,14325.0
2021-07-26 11:35:00,243.7,243.72,243.6,243.69,12434.0,234.1491,234.1683,234.053,234.1394,12434.0
2021-07-26 11:40:00,243.73,243.79,243.62,243.68,29267.0,234.1779,234.2355,234.0722,234.1298,29267.0
2021-07-26 11:45:00,243.63,243.78,243.59,243.73,10852.0,234.0818,234.2259,234.0434,234.1779,10852.0
2021-07-26 11:50:00,243.72,244.0,243.72,243.94,20548.0,234.1683,234.4373,234.1683,234.3796,20548.0
2021-07-26 11:55:00,243.93,243.98,243.8,243.93,48244.0,234.37,234.4181,234.2451,234.37,48244.0
2021-07-26 12:00:00,243.92,243.92,243.34,243.49,33555.0,234.3604,234.3604,233.8032,233.9473,33555.0
2021-07-26 12:05:00,243.47,243.73,243.46,243.58,7358.0,233.9281,234.1779,233.9185,234.0338,7358.0
2021-07-26 12:10:00,243.57,243.77,243.55,243.73,8416.0,234.0241,234.2163,234.0049,234.1779,8416.0
2021-07-26 12:15:00,243.73,244.18,243.73,244.18,6667.0,234.1779,234.6102,234.1779,234.6102,6667.0
2021-07-26 12:20:00,244.19,244.19,243.93,243.93,6801.0,234.6198,234.6198,234.37,234.37,6801.0
2021-07-26 12:25:00,243.89,244.07,243.81,244.05,3721.0,234.3316,234.5046,234.2547,234.4853,3721.0
2021-07-26 12:30:00,244.06,244.06,243.73,243.83,6564.0,234.4949,234.4949,234.1779,234.274,6564.0
2021-07-26 12:35:00,243.88,243.92,243.4,243.53,13229.0,234.322,234.3604,233.8608,233.9857,13229.0
2021-07-26 12:40:00,243.52,243.81,243.52,243.76,10371.0,233.9761,234.2547,233.9761,234.2067,10371.0
2021-07-26 12:45:00,243.76,243.8,243.63,243.76,8874.0,234.2067,234.2451,234.0818,234.2067,8874.0
2021-07-26 12:50:00,243.76,243.84,243.65,243.77,10952.0,234.2067,234.2836,234.101,234.2163,10952.0
2021-07-26 12:55:00,243.76,243.82,243.64,243.82,10053.0,234.2067,234.2643,234.0914,234.2643,10053.0
2021-07-26 13:00:00,243.85,243.91,243.8,243.89,8810.0,234.2932,234.3508,234.2451,234.3316,8810.0
2021-07-26 13:05:00,243.91,243.93,243.67,243.7,10761.0,234.3508,234.37,234.1202,234.1491,10761.0
2021-07-26 13:10:00,243.72,243.79,243.67,243.75,12035.0,234.1683,234.2355,234.1202,234.1971,12035.0
2021-07-26 13:15:00,243.76,243.81,243.68,243.74,9192.0,234.2067,234.2547,234.1298,234.1875,9192.0
2021-07-26 13:20:00,243.74,243.81,243.47,243.51,17312.0,234.1875,234.2547,233.9281,233.9665,17312.0
2021-07-26 13:25:00,243.51,243.63,243.45,243.63,14568.0,233.9665,234.0818,233.9088,234.0818,14568.0
2021-07-26 13:30:00,243.63,243.72,243.48,243.57,11548.0,234.0818,234.1683,233.9377,234.0241,11548.0
2021-07-26 13:35:00,243.54,243.54,243.09,243.2,9703.0,233.9953,233.9953,233.563,233.6686,9703.0
2021-07-26 13:40:00,243.25,243.25,243.03,243.12,6652.0,233.7167,233.7167,233.5053,233.5918,6652.0
2021-07-26 13:45:00,243.11,243.14,242.77,242.84,11365.0,233.5822,233.611,233.2555,233.3228,11365.0
2021-07-26 13:50:00,242.81,243.1,242.73,243.02,10366.0,233.2939,233.5726,233.2171,233.4957,10366.0
2021-07-26 13:55:00,243.01,243.01,242.8,242.88,7257.0,233.4861,233.4861,233.2843,233.3612,7257.0
2021-07-26 14:00:00,242.84,242.99,242.81,242.84,20081.0,233.3228,233.4669,233.2939,233.3228,20081.0
2021-07-26 14:05:00,242.84,242.99,242.79,242.83,12660.0,233.3228,233.4669,233.2747,233.3131,12660.0
2021-07-26 14:10:00,242.86,242.96,242.81,242.87,6448.0,233.342,233.4381,233.2939,233.3516,6448.0
2021-07-26 14:15:00,242.9,243.1,242.86,243.08,9382.0,233.3804,233.5726,233.342,233.5534,9382.0
2021-07-26 14:20:00,243.11,243.11,242.87,242.9,5866.0,233.5822,233.5822,233.3516,233.3804,5866.0
2021-07-26 14:25:00,242.93,243.1,242.88,243.02,10754.0,233.4092,233.5726,233.3612,233.4957,10754.0
2021-07-26 14:30:00,243.03,243.1,242.96,243.04,7187.0,233.5053,233.5726,233.4381,233.5149,7187.0
2021-07-26 14:35:00,243.02,243.16,242.97,243.0,9224.0,233.4957,233.6302,233.4477,233.4765,9224.0
2021-07-26 14:40:00,242.99,243.09,242.79,242.87,8397.0,233.4669,233.563,233.2747,233.3516,8397.0
2021-07-26 14:45:00,242.86,242.96,242.84,242.96,8406.0,233.342,233.4381,233.3228,233.4381,8406.0
2021-07-26 14:50:00,242.94,243.04,242.81,242.84,8617.0,233.4188,233.5149,233.2939,233.3228,8617.0
2021-07-26 14:55:00,242.84,242.92,242.78,242.81,9644.0,233.3228,233.3996,233.2651,233.2939,9644.0
2021-07-26 15:00:00,242.8,242.9,242.78,242.85,9023.0,233.2843,233.3804,233.2651,233.3324,9023.0
2021-07-26 15:05:00,242.88,243.03,242.88,242.93,11373.0,233.3612,233.5053,233.3612,233.4092,11373.0
2021-07-26 15:10:00,242.96,243.0,242.93,242.99,10063.0,233.4381,233.4765,233.4092,233.4669,10063.0
2021-07-26 15:15:00,242.99,242.99,242.86,242.87,11429.0,233.4669,233.4669,233.342,233.3516,11429.0
2021-07-26 15:20:00,242.87,242.94,242.77,242.87,14672.0,233.3516,233.4188,233.2555,233.3516,14672.0
2021-07-26 15:25:00,242.86,243.0,242.86,242.92,10459.0,233.342,233.4765,233.342,233.3996,10459.0
2021-07-26 15:30:00,242.93,243.03,242.88,242.95,17437.0,233.4092,233.5053,233.3612,233.4284,17437.0
2021-07-26 15:35:00,242.95,243.05,242.95,243.01,47189.0,233.4284,233.5245,233.4284,233.4861,47189.0
2021-07-26 15:40:00,243.0,243.04,242.88,242.94,29551.0,233.4765,233.5149,233.3612,233.4188,29551.0
2021-07-26 15:45:00,242.92,242.97,242.86,242.97,31444.0,233.3996,233.4477,233.342,233.4477,31444.0
2021-07-26 15:50:00,242.97,243.06,242.87,243.02,58124.0,233.4477,233.5341,233.3516,233.4957,58124.0
2021-07-26 15:55:00,243.03,243.29,242.99,243.15,98650.0,233.5053,233.7551,233.4669,233.6206,98650.0
2021-07-27 09:30:00,243.71,243.79,243.21,243.52,42285.0,234.1587,234.2355,233.6783,233.9761,42285.0
2021-07-27 09:35:00,243.37,243.4,242.88,243.11,35395.0,233.832,233.8608,233.3612,233.5822,35395.0
2021-07-27 09:40:00,243.14,243.18,242.87,242.87,18733.0,233.611,233.6494,233.3516,233.3516,18733.0
2021-07-27 09:45:00,242.98,243.15,242.85,243.04,9706.0,233.4573,233.6206,233.3324,233.5149,9706.0
2021-07-27 09:50:00,243.15,243.86,243.15,243.86,8859.0,233.6206,234.3028,233.6206,234.3028,8859.0
2021-07-27 09:55:00,243.87,243.93,243.65,243.72,6381.0,234.3124,234.37,234.101,234.1683,6381.0
2021-07-27 10:00:00,243.79,243.83,243.47,243.57,9251.0,234.2355,234.274,233.9281,234.0241,9251.0
2021-07-27 10:05:00,243.36,243.38,242.88,243.07,10819.0,233.8224,233.8416,233.3612,233.5437,10819.0
2021-07-27 10:10:00,242.99,243.2,242.87,242.91,28837.0,233.4669,233.6686,233.3516,233.39,28837.0
2021-07-27 10:15:00,243.01,243.38,242.95,243.02,12749.0,233.4861,233.8416,233.4284,233.4957,12749.0
2021-07-27 10:20:00,242.99,243.25,242.93,242.93,10786.0,233.4669,233.7167,233.4092,233.4092,10786.0
2021-07-27 10:25:00,242.97,243.03,242.76,242.92,52907.0,233.4477,233.5053,233.2459,233.3996,52907.0
2021-07-27 10:30:00,242.94,243.0,242.69,242.82,16109.0,233.4188,233.4765,233.1786,233.3035,16109.0
2021-07-27 10:35:00,242.84,243.14,242.84,243.14,8277.0,233.3228,233.611,233.3228,233.611,8277.0
2021-07-27 10:40:00,243.19,243.59,243.19,243.39,6194.0,233.659,234.0434,233.659,233.8512,6194.0
2021-07-27 10:45:00,243.39,243.45,242.87,243.16,29212.0,233.8512,233.9088,233.3516,233.6302,29212.0
2021-07-27 10:50:00,243.07,243.18,242.8,242.8,15554.0,233.5437,233.6494,233.2843,233.2843,15554.0
2021-07-27 10:55:00,242.88,243.25,242.88,243.0,12728.0,233.3612,233.7167,233.3612,233.4765,12728.0
2021-07-27 11:00:00,242.88,243.1,242.79,242.9,29892.0,233.3612,233.5726,233.2747,233.3804,29892.0
2021-07-27 11:05:00,242.88,243.1,242.84,242.99,19341.0,233.3612,233.5726,233.3228,233.4669,19341.0
2021-07-27 11:10:00,243.04,243.14,242.9,242.97,4163.0,233.5149,233.611,233.3804,233.4477,4163.0
2021-07-27 11:15:00,242.9,243.25,242.86,243.18,40573.0,233.3804,233.7167,233.342,233.6494,40573.0
2021-07-27 11:20:00,243.1,243.24,243.0,243.16,7465.0,233.5726,233.7071,233.4765,233.6302,7465.0
2021-07-27 11:25:00,243.18,243.24,243.0,243.19,8146.0,233.6494,233.7071,233.4765,233.659,8146.0
2021-07-27 11:30:00,243.13,243.13,242.66,242.83,56840.0,233.6014,233.6014,233.1498,233.3131,56840.0
2021-07-27 11:35:00,242.74,243.32,242.74,243.3,17858.0,233.2267,233.7839,233.2267,233.7647,17858.0
2021-07-27 11:40:00,243.28,243.91,243.28,243.89,5848.0,233.7455,234.3508,233.7455,234.3316,5848.0
2021-07-27 11:45:00,243.85,243.91,243.69,243.82,6007.0,234.2932,234.3508,234.1394,234.2643,6007.0
2021-07-27 11:50:00,243.81,243.98,243.41,243.46,48053.0,234.2547,234.4181,233.8704,233.9185,48053.0
2021-07-27 11:55:00,243.43,243.79,243.43,243.79,5206.0,233.8896,234.2355,233.8896,234.2355,5206.0
2021-07-27 12:00:00,243.68,243.82,243.46,243.73,7864.0,234.1298,234.2643,233.9185,234.1779,7864.0
2021-07-27 12:05:00,243.74,243.8,243.35,243.63,8452.0,234.1875,234.2451,233.8128,234.0818,8452.0
2021-07-27 12:10:00,243.55,243.55,243.32,243.35,7043.0,234.0049,234.0049,233.7839,233.8128,7043.0
2021-07-27 12:15:00,243.45,243.97,243.45,243.85,6003.0,233.9088,234.4085,233.9088,234.2932,6003.0
2021-07-27 12:20:00,243.9,243.98,243.73,243.79,5650.0,234.3412,234.4181,234.1779,234.2355,5650.0
2021-07-27 12:25:00,243.78,243.78,243.59,243.69,9365.0,234.2259,234.2259,234.0434,234.1394,9365.0
2021-07-27 12:30:00,243.68,243.87,243.58,243.74,6918.0,234.1298,234.3124,234.0338,234.1875,6918.0
2021-07-27 12:35:00,243.79,243.94,243.71,243.75,4255.0,234.2355,234.3796,234.1587,234.1971,4255.0
2021-07-27 12:40:00,243.76,243.78,243.58,243.63,7692.0,234.2067,234.2259,234.0338,234.0818,7692.0
2021-07-27 12:45:00,243.65,243.66,243.33,243.36,4773.0,234.101,234.1106,233.7936,233.8224,4773.0
2021-07-27 12:50:00,243.39,243.52,243.25,243.26,34214.0,233.8512,233.9761,233.7167,233.7263,34214.0
2021-07-27 12:55:00,243.28,243.52,243.28,243.46,16452.0,233.7455,233.9761,233.7455,233.9185,16452.0
2021-07-27 13:00:00,243.41,243.49,243.16,243.16,3595.0,233.8704,233.9473,233.6302,233.6302,3595.0
2021-07-27 13:05:00,243.22,243.48,243.16,243.22,5340.0,233.6879,233.9377,233.6302,233.6879,5340.0
2021-07-27 13:10:00,243.26,243.29,242.95,242.95,2773.0,233.7263,233.7551,233.4284,233.4284,2773.0
2021-07-27 13:15:00,242.95,243.09,242.81,243.07,8471.0,233.4284,233.563,233.2939,233.5437,8471.0
2021-07-27 13:20:00,243.09,243.15,242.89,243.03,5977.0,233.563,233.6206,233.3708,233.5053,5977.0
2021-07-27 13:25:00,243.06,243.11,243.01,243.06,2540.0,233.5341,233.5822,233.4861,233.5341,2540.0
2021-07-27 13:30:00,243.06,243.2,242.95,243.16,8487.0,233.5341,233.6686,233.4284,233.6302,8487.0
2021-07-27 13:35:00,243.17,243.44,243.17,243.43,8204.0,233.6398,233.8992,233.6398,233.8896,8204.0
2021-07-27 13:40:00,243.47,243.54,243.02,243.21,15296.0,233.9281,233.9953,233.4957,233.6783,15296.0
2021-07-27 13:45:00,243.16,243.3,243.07,243.22,5937.0,233.6302,233.7647,233.5437,233.6879,5937.0
2021-07-27 13:50:00,243.26,243.43,243.16,243.42,6747.0,233.7263,233.8896,233.6302,233.88,6747.0
2021-07-27 13:55:00,243.42,243.59,243.37,243.5,7061.0,233.88,234.0434,233.832,233.9569,7061.0
2021-07-27 14:00:00,243.51,243.57,243.42,243.56,6531.0,233.9665,234.0241,233.88,234.0145,6531.0
2021-07-27 14:05:00,243.58,243.58,243.27,243.3,63178.0,234.0338,234.0338,233.7359,233.7647,63178.0
2021-07-27 14:10:00,243.34,243.74,243.31,243.71,8024.0,233.8032,234.1875,233.7743,234.1587,8024.0
2021-07-27 14:15:00,243.66,243.77,243.55,243.6,4225.0,234.1106,234.2163,234.0049,234.053,4225.0
2021-07-27 14:20:00,243.59,243.72,243.53,243.54,5590.0,234.0434,234.1683,233.9857,233.9953,5590.0
2021-07-27 14:25:00,243.57,243.62,243.42,243.56,8286.0,234.0241,234.0722,233.88,234.0145,8286.0
2021-07-27 14:30:00,243.55,243.64,243.28,243.28,7387.0,234.0049,234.0914,233.7455,233.7455,7387.0
2021-07-27 14:35:00,243.31,243.44,243.23,243.23,8365.0,233.7743,233.8992,233.6975,233.6975,8365.0
2021-07-27 14:40:00,243.22,243.4,243.13,243.28,10199.0,233.6879,233.8608,233.6014,233.7455,10199.0
2021-07-27 14:45:00,243.3,243.7,243.29,243.63,10403.0,233.7647,234.1491,233.7551,234.0818,10403.0
2021-07-27 14:50:00,243.65,243.89,243.63,243.82,8582.0,234.101,234.3316,234.0818,234.2643,8582.0
2021-07-27 14:55:00,243.84,243.84,243.33,243.52,39219.0,234.2836,234.2836,233.7936,233.9761,39219.0
2021-07-27 15:00:00,243.56,243.95,243.56,243.92,8148.0,234.0145,234.3893,234.0145,234.3604,8148.0
2021-07-27 15:05:00,243.92,244.06,243.89,243.97,14437.0,234.3604,234.4949,234.3316,234.4085,14437.0
2021-07-27 15:10:00,243.95,243.99,243.88,243.92,13181.0,234.3893,234.4277,234.322,234.3604,13181.0
2021-07-27 15:15:00,243.92,244.05,243.9,243.93,31786.0,234.3604,234.4853,234.3412,234.37,31786.0
2021-07-27 15:20:00,243.91,243.92,243.52,243.66,13122.0,234.3508,234.3604,233.9761,234.1106,13122.0
2021-07-27 15:25:00,243.66,243.7,243.29,243.47,21811.0,234.1106,234.1491,233.7551,233.9281,21811.0
2021-07-27 15:30:00,243.5,243.52,243.23,243.25,18029.0,233.9569,233.9761,233.6975,233.7167,18029.0
2021-07-27 15:35:00,243.23,243.38,243.08,243.38,18698.0,233.6975,233.8416,233.5534,233.8416,18698.0
2021-07-27 15:40:00,243.43,243.55,243.29,243.46,19690.0,233.8896,234.0049,233.7551,233.9185,19690.0
2021-07-27 15:45:00,243.42,243.54,243.12,243.4,25041.0,233.88,233.9953,233.5918,233.8608,25041.0
2021-07-27 15:50:00,243.42,243.52,243.13,243.34,43637.0,233.88,233.9761,233.6014,233.8032,43637.0
2021-07-27 15:55:00,243.38,243.62,243.38,243.58,140625.0,233.8416,234.0722,233.8416,234.0338,140625.0
2021-07-28 09:30:00,243.37,244.34,242.64,243.34,32680.0,233.832,234.764,233.1306,233.8032,32680.0
2021-07-28 09:35:00,243.14,244.16,243.14,244.04,5984.0,233.611,234.591,233.611,234.4757,5984.0
2021-07-28 09:40:00,244.01,244.96,243.87,244.65,6857.0,234.4469,235.3597,234.3124,235.0618,6857.0
2021-07-28 09:45:00,244.64,245.0,244.3,244.78,8397.0,235.0522,235.3981,234.7255,235.1867,8397.0
2021-07-28 09:50:00,244.63,244.94,244.48,244.81,5319.0,235.0426,235.3405,234.8985,235.2155,5319.0
2021-07-28 09:55:00,244.92,245.61,244.89,245.45,15421.0,235.3212,235.9842,235.2924,235.8305,15421.0
2021-07-28 10:00:00,245.37,246.09,245.37,246.09,7860.0,235.7536,236.4454,235.7536,236.4454,7860.0
2021-07-28 10:05:00,246.05,246.16,245.13,245.23,8070.0,236.407,236.5126,235.523,235.6191,8070.0
2021-07-28 10:10:00,245.11,245.3,245.01,245.26,7551.0,235.5038,235.6863,235.4077,235.6479,7551.0
2021-07-28 10:15:00,245.29,245.55,245.2,245.46,8927.0,235.6767,235.9265,235.5903,235.8401,8927.0
2021-07-28 10:20:00,245.47,245.57,245.04,245.08,9845.0,235.8497,235.9458,235.4365,235.475,9845.0
2021-07-28 10:25:00,245.21,245.46,245.21,245.41,6644.0,235.5999,235.8401,235.5999,235.792,6644.0
2021-07-28 10:30:00,245.32,245.86,245.27,245.83,10133.0,235.7056,236.2244,235.6575,236.1956,10133.0
2021-07-28 10:35:00,245.83,245.83,245.43,245.45,7060.0,236.1956,236.1956,235.8113,235.8305,7060.0
2021-07-28 10:40:00,245.54,245.6,245.28,245.48,10076.0,235.9169,235.9746,235.6671,235.8593,10076.0
2021-07-28 10:45:00,245.48,245.59,245.42,245.5,2094.0,235.8593,235.965,235.8016,235.8785,2094.0
2021-07-28 10:50:00,245.45,245.5,245.23,245.43,9486.0,235.8305,235.8785,235.6191,235.8113,9486.0
2021-07-28 10:55:00,245.4,245.49,245.35,245.43,6342.0,235.7824,235.8689,235.7344,235.8113,6342.0
2021-07-28 11:00:00,245.43,245.82,245.4,245.78,5292.0,235.8113,236.186,235.7824,236.1475,5292.0
2021-07-28 11:05:00,245.73,246.01,245.58,246.01,10754.0,236.0995,236.3685,235.9554,236.3685,10754.0
2021-07-28 11:10:00,246.06,246.32,245.99,246.24,14003.0,236.4166,236.6664,236.3493,236.5895,14003.0
2021-07-28 11:15:00,246.25,246.34,246.16,246.27,9881.0,236.5991,236.6856,236.5126,236.6183,9881.0
2021-07-28 11:20:00,246.24,246.65,246.1,246.23,37056.0,236.5895,236.9834,236.455,236.5799,37056.0
2021-07-28 11:25:00,246.28,246.49,246.24,246.45,9145.0,236.6279,236.8297,236.5895,236.7913,9145.0
2021-07-28 11:30:00,246.5,246.75,246.37,246.48,15918.0,236.8393,237.0795,236.7144,236.8201,15918.0
2021-07-28 11:35:00,246.61,246.63,246.48,246.54,5299.0,236.945,236.9642,236.8201,236.8777,5299.0
2021-07-28 11:40:00,246.57,246.81,246.49,246.73,6137.0,236.9066,237.1372,236.8297,237.0603,6137.0
2021-07-28 11:45:00,246.69,246.74,246.25,246.25,3753.0,237.0219,237.0699,236.5991,236.5991,3753.0
2021-07-28 11:50:00,246.26,246.29,246.08,246.14,6532.0,236.6087,236.6375,236.4358,236.4934,6532.0
2021-07-28 11:55:00,246.23,246.32,246.14,246.23,16916.0,236.5799,236.6664,236.4934,236.5799,16916.0
2021-07-28 12:00:00,246.22,246.22,246.0,246.0,4041.0,236.5703,236.5703,236.3589,236.3589,4041.0
2021-07-28 12:05:00,245.95,245.98,245.71,245.83,9689.0,236.3109,236.3397,236.0803,236.1956,9689.0
2021-07-28 12:10:00,245.85,245.96,245.83,245.84,4636.0,236.2148,236.3205,236.1956,236.2052,4636.0
2021-07-28 12:15:00,245.79,245.82,245.62,245.68,5708.0,236.1571,236.186,235.9938,236.0515,5708.0
2021-07-28 12:20:00,245.66,245.89,245.61,245.89,6521.0,236.0322,236.2532,235.9842,236.2532,6521.0
2021-07-28 12:25:00,245.86,246.18,245.86,246.15,5248.0,236.2244,236.5319,236.2244,236.503,5248.0
2021-07-28 12:30:00,246.17,246.35,246.13,246.35,7742.0,236.5222,236.6952,236.4838,236.6952,7742.0
2021-07-28 12:35:00,246.32,246.66,246.31,246.59,7125.0,236.6664,236.993,236.6568,236.9258,7125.0
2021-07-28 12:40:00,246.54,246.54,246.13,246.24,6215.0,236.8777,236.8777,236.4838,236.5895,6215.0
2021-07-28 12:45:00,246.25,246.39,246.21,246.27,4805.0,236.5991,236.7336,236.5607,236.6183,4805.0
2021-07-28 12:50:00,246.2,246.46,246.15,246.4,10512.0,236.5511,236.8009,236.503,236.7432,10512.0
2021-07-28 12:55:00,246.46,246.89,246.38,246.85,10739.0,236.8009,237.214,236.724,237.1756,10739.0
2021-07-28 13:00:00,246.84,246.95,246.69,246.71,18201.0,237.166,237.2717,237.0219,237.0411,18201.0
2021-07-28 13:05:00,246.68,246.84,246.55,246.79,10133.0,237.0123,237.166,236.8874,237.118,10133.0
2021-07-28 13:10:00,246.82,246.84,246.66,246.67,17255.0,237.1468,237.166,236.993,237.0027,17255.0
2021-07-28 13:15:00,246.71,246.84,246.46,246.64,7386.0,237.0411,237.166,236.8009,236.9738,7386.0
2021-07-28 13:20:00,246.59,246.61,246.41,246.43,4078.0,236.9258,236.945,236.7528,236.7721,4078.0
2021-07-28 13:25:00,246.45,246.5,246.28,246.5,8528.0,236.7913,236.8393,236.6279,236.8393,8528.0
2021-07-28 13:30:00,246.5,246.69,246.5,246.62,7401.0,236.8393,237.0219,236.8393,236.9546,7401.0
2021-07-28 13:35:00,246.64,246.69,246.55,246.68,8351.0,236.9738,237.0219,236.8874,237.0123,8351.0
2021-07-28 13:40:00,246.7,246.86,246.51,246.71,16226.0,237.0315,237.1852,236.8489,237.0411,16226.0
2021-07-28 13:45:00,246.74,246.77,246.63,246.69,4130.0,237.0699,237.0987,236.9642,237.0219,4130.0
2021-07-28 13:50:00,246.71,246.78,246.66,246.7,7130.0,237.0411,237.1083,236.993,237.0315,7130.0
2021-07-28 13:55:00,246.67,246.97,246.65,246.93,17296.0,237.0027,237.2909,236.9834,237.2525,17296.0
2021-07-28 14:00:00,246.98,247.14,246.5,247.13,38397.0,237.3005,237.4542,236.8393,237.4446,38397.0
2021-07-28 14:05:00,247.12,247.67,247.04,247.32,27815.0,237.435,237.9635,237.3582,237.6272,27815.0
2021-07-28 14:10:00,247.3,247.67,247.3,247.57,17991.0,237.608,237.9635,237.608,237.8674,17991.0
2021-07-28 14:15:00,247.56,247.69,247.46,247.5,11687.0,237.8578,237.9827,237.7617,237.8001,11687.0
2021-07-28 14:20:00,247.5,247.65,247.3,247.34,9905.0,237.8001,237.9442,237.608,237.6464,9905.0
2021-07-28 14:25:00,247.38,247.46,247.11,247.16,8210.0,237.6848,237.7617,237.4254,237.4734,8210.0
2021-07-28 14:30:00,247.14,247.28,247.03,247.21,8714.0,237.4542,237.5887,237.3485,237.5215,8714.0
2021-07-28 14:35:00,247.34,247.91,247.26,247.86,22999.0,237.6464,238.1941,237.5695,238.146,22999.0
2021-07-28 14:40:00,247.89,248.17,247.85,247.96,10753.0,238.1748,238.4439,238.1364,238.2421,10753.0
2021-07-28 14:45:00,247.96,248.26,247.9,248.18,14990.0,238.2421,238.5303,238.1844,238.4535,14990.0
2021-07-28 14:50:00,248.21,248.4,247.95,247.95,10048.0,238.4823,238.6649,238.2325,238.2325,10048.0
2021-07-28 14:55:00,247.89,248.25,247.89,248.16,8699.0,238.1748,238.5207,238.1748,238.4343,8699.0
2021-07-28 15:00:00,248.16,248.24,247.83,247.91,13912.0,238.4343,238.5111,238.1172,238.1941,13912.0
2021-07-28 15:05:00,247.96,248.0,247.67,247.9,9092.0,238.2421,238.2805,237.9635,238.1844,9092.0
2021-07-28 15:10:00,247.9,248.18,247.78,248.01,7286.0,238.1844,238.4535,238.0692,238.2901,7286.0
2021-07-28 15:15:00,248.02,248.28,247.84,247.85,10236.0,238.2997,238.5496,238.1268,238.1364,10236.0
2021-07-28 15:20:00,247.91,248.09,247.83,248.02,7776.0,238.1941,238.367,238.1172,238.2997,7776.0
2021-07-28 15:25:00,248.06,248.19,247.98,248.02,13109.0,238.3382,238.4631,238.2613,238.2997,13109.0
2021-07-28 15:30:00,248.06,248.1,247.66,247.74,11721.0,238.3382,238.3766,237.9539,238.0307,11721.0
2021-07-28 15:35:00,247.7,247.72,247.29,247.34,8478.0,237.9923,238.0115,237.5984,237.6464,8478.0
2021-07-28 15:40:00,247.37,247.48,247.18,247.4,15811.0,237.6752,237.7809,237.4927,237.704,15811.0
2021-07-28 15:45:00,247.41,247.44,247.1,247.18,22248.0,237.7137,237.7425,237.4158,237.4927,22248.0
2021-07-28 15:50:00,247.22,247.57,246.98,246.98,35661.0,237.5311,237.8674,237.3005,237.3005,35661.0
2021-07-28 15:55:00,246.97,247.03,246.47,246.5,87050.0,237.2909,237.3485,236.8105,236.8393,87050.0
2021-07-29 09:30:00,247.5,248.24,246.22,246.25,42263.0,237.8001,238.5111,236.5703,236.5991,42263.0
2021-07-29 09:35:00,246.25,247.08,246.0,246.8,8219.0,236.5991,237.3966,236.3589,237.1276,8219.0
2021-07-29 09:40:00,246.86,247.49,246.85,247.09,10071.0,237.1852,237.7905,237.1756,237.4062,10071.0
2021-07-29 09:45:00,247.12,247.83,247.12,247.82,7581.0,237.435,238.1172,237.435,238.1076,7581.0
2021-07-29 09:50:00,247.66,247.66,247.17,247.31,2822.0,237.9539,237.9539,237.4831,237.6176,2822.0
2021-07-29 09:55:00,247.41,247.81,247.1,247.81,8194.0,237.7137,238.098,237.4158,238.098,8194.0
2021-07-29 10:00:00,247.77,247.89,246.72,246.83,14761.0,238.0595,238.1748,237.0507,237.1564,14761.0
2021-07-29 10:05:00,246.91,247.03,246.46,246.63,8651.0,237.2332,237.3485,236.8009,236.9642,8651.0
2021-07-29 10:10:00,246.28,246.67,246.26,246.64,9868.0,236.6279,237.0027,236.6087,236.9738,9868.0
2021-07-29 10:15:00,246.63,246.72,246.13,246.27,7339.0,236.9642,237.0507,236.4838,236.6183,7339.0
2021-07-29 10:20:00,246.24,246.3,246.01,246.26,7708.0,236.5895,236.6472,236.3685,236.6087,7708.0
2021-07-29 10:25:00,246.17,246.35,246.01,246.17,11601.0,236.5222,236.6952,236.3685,236.5222,11601.0
2021-07-29 10:30:00,246.21,246.21,245.58,245.58,12266.0,236.5607,236.5607,235.9554,235.9554,12266.0
2021-07-29 10:35:00,245.59,245.91,245.46,245.78,10577.0,235.965,236.2724,235.8401,236.1475,10577.0
2021-07-29 10:40:00,245.76,245.93,245.65,245.72,9737.0,236.1283,236.2917,236.0226,236.0899,9737.0
2021-07-29 10:45:00,245.74,246.6,245.65,246.6,13290.0,236.1091,236.9354,236.0226,236.9354,13290.0
2021-07-29 10:50:00,246.61,246.64,245.87,246.09,8640.0,236.945,236.9738,236.234,236.4454,8640.0
2021-07-29 10:55:00,246.01,246.01,245.25,245.36,9915.0,236.3685,236.3685,235.6383,235.744,9915.0
2021-07-29 11:00:00,245.46,245.7,245.37,245.49,8761.0,235.8401,236.0707,235.7536,235.8689,8761.0
2021-07-29 11:05:00,245.5,245.74,245.45,245.58,10290.0,235.8785,236.1091,235.8305,235.9554,10290.0
2021-07-29 11:10:00,245.58,245.81,245.41,245.46,12476.0,235.9554,236.1764,235.792,235.8401,12476.0
2021-07-29 11:15:00,245.47,245.72,245.44,245.46,22902.0,235.8497,236.0899,235.8209,235.8401,22902.0
2021-07-29 11:20:00,245.37,245.5,245.17,245.5,8038.0,235.7536,235.8785,235.5614,235.8785,8038.0
2021-07-29 11:25:00,245.53,245.61,245.2,245.61,16726.0,235.9073,235.9842,235.5903,235.9842,16726.0
2021-07-29 11:30:00,245.61,245.61,245.3,245.38,11932.0,235.9842,235.9842,235.6863,235.7632,11932.0
2021-07-29 11:35:00,245.38,245.51,245.22,245.25,10432.0,235.7632,235.8881,235.6095,235.6383,10432.0
2021-07-29 11:40:00,245.22,245.38,245.07,245.15,10706.0,235.6095,235.7632,235.4654,235.5422,10706.0
2021-07-29 11:45:00,245.09,245.45,245.03,245.45,11260.0,235.4846,235.8305,235.4269,235.8305,11260.0
2021-07-29 11:50:00,245.51,245.54,245.15,245.29,7548.0,235.8881,235.9169,235.5422,235.6767,7548.0
2021-07-29 11:55:00,245.33,245.76,245.22,245.39,8331.0,235.7152,236.1283,235.6095,235.7728,8331.0
2021-07-29 12:00:00,245.39,245.61,245.33,245.53,5322.0,235.7728,235.9842,235.7152,235.9073,5322.0
2021-07-29 12:05:00,245.56,245.65,245.41,245.46,3307.0,235.9362,236.0226,235.792,235.8401,3307.0
2021-07-29 12:10:00,245.48,245.78,245.43,245.69,3748.0,235.8593,236.1475,235.8113,236.0611,3748.0
2021-07-29 12:15:00,245.65,245.72,245.14,245.17,8971.0,236.0226,236.0899,235.5326,235.5614,8971.0
2021-07-29 12:20:00,245.19,245.35,245.15,245.24,5926.0,235.5807,235.7344,235.5422,235.6287,5926.0
2021-07-29 12:25:00,245.25,245.9,245.23,245.74,14227.0,235.6383,236.2628,235.6191,236.1091,14227.0
2021-07-29 12:30:00,245.83,245.88,245.29,245.33,7492.0,236.1956,236.2436,235.6767,235.7152,7492.0
2021-07-29 12:35:00,245.38,245.64,245.38,245.4,6460.0,235.7632,236.013,235.7632,235.7824,6460.0
2021-07-29 12:40:00,245.38,245.51,245.28,245.32,6268.0,235.7632,235.8881,235.6671,235.7056,6268.0
2021-07-29 12:45:00,245.39,245.4,245.13,245.16,5982.0,235.7728,235.7824,235.523,235.5518,5982.0
2021-07-29 12:50:00,245.18,245.36,245.12,245.21,6954.0,235.571,235.744,235.5134,235.5999,6954.0
2021-07-29 12:55:00,245.15,245.29,245.13,245.18,3980.0,235.5422,235.6767,235.523,235.571,3980.0
2021-07-29 13:00:00,245.25,245.46,245.15,245.43,8571.0,235.6383,235.8401,235.5422,235.8113,8571.0
2021-07-29 13:05:00,245.41,245.41,245.2,245.25,6660.0,235.792,235.792,235.5903,235.6383,6660.0
2021-07-29 13:10:00,245.24,245.3,245.13,245.22,3587.0,235.6287,235.6863,235.523,235.6095,3587.0
2021-07-29 13:15:00,245.19,245.2,245.02,245.03,3645.0,235.5807,235.5903,235.4173,235.4269,3645.0
2021-07-29 13:20:00,245.04,245.32,245.04,245.32,5762.0,235.4365,235.7056,235.4365,235.7056,5762.0
2021-07-29 13:25:00,245.27,245.36,245.21,245.24,6673.0,235.6575,235.744,235.5999,235.6287,6673.0
2021-07-29 13:30:00,245.24,245.24,245.05,245.06,6215.0,235.6287,235.6287,235.4461,235.4558,6215.0
2021-07-29 13:35:00,245.04,245.11,244.84,244.88,5743.0,235.4365,235.5038,235.2444,235.2828,5743.0
2021-07-29 13:40:00,244.9,244.91,244.68,244.69,6758.0,235.302,235.3116,235.0906,235.1003,6758.0
2021-07-29 13:45:00,244.66,244.79,244.57,244.59,6700.0,235.0714,235.1963,234.985,235.0042,6700.0
2021-07-29 13:50:00,244.61,244.69,244.42,244.52,12018.0,235.0234,235.1003,234.8408,234.9369,12018.0
2021-07-29 13:55:00,244.55,244.6,244.43,244.59,6653.0,234.9657,235.0138,234.8504,235.0042,6653.0
2021-07-29 14:00:00,244.62,244.84,244.59,244.81,11389.0,235.033,235.2444,235.0042,235.2155,11389.0
2021-07-29 14:05:00,244.81,244.95,244.78,244.95,10017.0,235.2155,235.3501,235.1867,235.3501,10017.0
2021-07-29 14:10:00,245.05,245.09,244.94,244.99,7085.0,235.4461,235.4846,235.3405,235.3885,7085.0
2021-07-29 14:15:00,244.99,245.04,244.75,244.83,8987.0,235.3885,235.4365,235.1579,235.2348,8987.0
2021-07-29 14:20:00,244.81,244.84,244.57,244.66,11672.0,235.2155,235.2444,234.985,235.0714,11672.0
2021-07-29 14:25:00,244.63,244.71,244.59,244.67,2932.0,235.0426,235.1195,235.0042,235.081,2932.0
2021-07-29 14:30:00,244.69,244.89,244.69,244.76,4835.0,235.1003,235.2924,235.1003,235.1675,4835.0
2021-07-29 14:35:00,244.83,244.86,244.72,244.76,4606.0,235.2348,235.2636,235.1291,235.1675,4606.0
2021-07-29 14:40:00,244.75,244.86,244.5,244.53,11692.0,235.1579,235.2636,234.9177,234.9465,11692.0
2021-07-29 14:45:00,244.5,244.61,244.5,244.59,5304.0,234.9177,235.0234,234.9177,235.0042,5304.0
2021-07-29 14:50:00,244.59,244.81,244.57,244.81,10517.0,235.0042,235.2155,234.985,235.2155,10517.0
2021-07-29 14:55:00,244.81,244.86,244.62,244.62,5614.0,235.2155,235.2636,235.033,235.033,5614.0
2021-07-29 15:00:00,244.62,246.56,242.24,244.82,322999.0,235.033,236.897,232.7463,235.2252,322999.0
2021-07-29 15:05:00,245.02,245.47,244.44,244.88,32630.0,235.4173,235.8497,234.86,235.2828,32630.0
2021-07-29 15:10:00,245.16,245.5,245.03,245.38,11603.0,235.5518,235.8785,235.4269,235.7632,11603.0
2021-07-29 15:15:00,245.35,245.39,245.11,245.16,15920.0,235.7344,235.7728,235.5038,235.5518,15920.0
2021-07-29 15:20:00,245.23,245.31,245.0,245.08,9290.0,235.6191,235.696,235.3981,235.475,9290.0
2021-07-29 15:25:00,245.07,245.44,244.89,245.17,13808.0,235.4654,235.8209,235.2924,235.5614,13808.0
2021-07-29 15:30:00,245.17,245.49,245.08,245.45,8424.0,235.5614,235.8689,235.475,235.8305,8424.0
2021-07-29 15:35:00,245.34,245.57,245.15,245.28,13094.0,235.7248,235.9458,235.5422,235.6671,13094.0
2021-07-29 15:40:00,245.31,245.48,245.27,245.46,13704.0,235.696,235.8593,235.6575,235.8401,13704.0
2021-07-29 15:45:00,245.47,245.49,245.11,245.32,12853.0,235.8497,235.8689,235.5038,235.7056,12853.0
2021-07-29 15:50:00,245.25,245.34,245.11,245.12,23910.0,235.6383,235.7248,235.5038,235.5134,23910.0
2021-07-29 15:55:00,245.12,245.43,244.98,245.33,53828.0,235.5134,235.8113,235.3789,235.7152,53828.0
2021-07-30 09:30:00,244.9,245.95,244.19,245.0,39270.0,235.302,236.3109,234.6198,235.3981,39270.0
2021-07-30 09:35:00,244.93,245.35,244.61,245.27,17293.0,235.3308,235.7344,235.0234,235.6575,17293.0
2021-07-30 09:40:00,245.21,245.38,244.63,244.63,8173.0,235.5999,235.7632,235.0426,235.0426,8173.0
2021-07-30 09:45:00,244.65,244.65,244.07,244.2,8681.0,235.0618,235.0618,234.5046,234.6295,8681.0
2021-07-30 09:50:00,244.18,244.98,244.18,244.87,7134.0,234.6102,235.3789,234.6102,235.2732,7134.0
2021-07-30 09:55:00,244.73,245.33,244.73,244.84,28796.0,235.1387,235.7152,235.1387,235.2444,28796.0
2021-07-30 10:00:00,244.86,244.86,243.77,243.77,11437.0,235.2636,235.2636,234.2163,234.2163,11437.0
2021-07-30 10:05:00,243.78,244.02,243.6,243.71,9912.0,234.2259,234.4565,234.053,234.1587,9912.0
2021-07-30 10:10:00,243.8,244.4,243.8,244.19,17889.0,234.2451,234.8216,234.2451,234.6198,17889.0
2021-07-30 10:15:00,244.06,244.38,243.3,243.3,12196.0,234.4949,234.8024,233.7647,233.7647,12196.0
2021-07-30 10:20:00,243.31,243.47,242.93,242.98,21471.0,233.7743,233.9281,233.4092,233.4573,21471.0
2021-07-30 10:25:00,242.95,243.23,242.63,243.23,32310.0,233.4284,233.6975,233.121,233.6975,32310.0
2021-07-30 10:30:00,243.23,243.48,243.22,243.23,10464.0,233.6975,233.9377,233.6879,233.6975,10464.0
2021-07-30 10:35:00,243.3,243.93,243.29,243.61,10209.0,233.7647,234.37,233.7551,234.0626,10209.0
2021-07-30 10:40:00,243.97,244.37,243.83,244.37,9124.0,234.4085,234.7928,234.274,234.7928,9124.0
2021-07-30 10:45:00,244.3,244.56,244.23,244.47,6062.0,234.7255,234.9753,234.6583,234.8889,6062.0
2021-07-30 10:50:00,244.51,244.51,244.21,244.22,7415.0,234.9273,234.9273,234.6391,234.6487,7415.0
2021-07-30 10:55:00,244.21,244.21,243.57,243.6,11185.0,234.6391,234.6391,234.0241,234.053,11185.0
2021-07-30 11:00:00,243.62,243.86,243.6,243.73,8351.0,234.0722,234.3028,234.053,234.1779,8351.0
2021-07-30 11:05:00,243.69,244.21,243.69,244.21,6119.0,234.1394,234.6391,234.1394,234.6391,6119.0
2021-07-30 11:10:00,244.25,244.36,244.19,244.26,8820.0,234.6775,234.7832,234.6198,234.6871,8820.0
2021-07-30 11:15:00,244.33,244.33,244.01,244.01,5989.0,234.7544,234.7544,234.4469,234.4469,5989.0
2021-07-30 11:20:00,244.03,244.18,244.01,244.16,6151.0,234.4661,234.6102,234.4469,234.591,6151.0
2021-07-30 11:25:00,244.15,244.23,244.09,244.23,3743.0,234.5814,234.6583,234.5238,234.6583,3743.0
2021-07-30 11:30:00,244.26,244.64,244.05,244.05,10995.0,234.6871,235.0522,234.4853,234.4853,10995.0
2021-07-30 11:35:00,244.1,244.61,244.1,244.56,7586.0,234.5334,235.0234,234.5334,234.9753,7586.0
2021-07-30 11:40:00,244.6,244.98,244.58,244.83,7117.0,235.0138,235.3789,234.9946,235.2348,7117.0
2021-07-30 11:45:00,244.76,244.91,244.37,244.4,5709.0,235.1675,235.3116,234.7928,234.8216,5709.0
2021-07-30 11:50:00,244.38,244.62,244.38,244.53,4662.0,234.8024,235.033,234.8024,234.9465,4662.0
2021-07-30 11:55:00,244.58,244.58,244.39,244.48,6045.0,234.9946,234.9946,234.812,234.8985,6045.0
2021-07-30 12:00:00,244.48,245.11,244.33,244.8,9414.0,234.8985,235.5038,234.7544,235.2059,9414.0
2021-07-30 12:05:00,244.88,244.88,244.56,244.56,5125.0,235.2828,235.2828,234.9753,234.9753,5125.0
2021-07-30 12:10:00,244.57,244.6,244.21,244.21,4748.0,234.985,235.0138,234.6391,234.6391,4748.0
2021-07-30 12:15:00,244.26,244.36,244.15,244.17,6939.0,234.6871,234.7832,234.5814,234.6006,6939.0
2021-07-30 12:20:00,244.21,244.25,244.12,244.23,5738.0,234.6391,234.6775,234.5526,234.6583,5738.0
2021-07-30 12:25:00,244.26,244.28,244.1,244.23,6522.0,234.6871,234.7063,234.5334,234.6583,6522.0
2021-07-30 12:30:00,244.2,244.54,244.16,244.43,6775.0,234.6295,234.9561,234.591,234.8504,6775.0
2021-07-30 12:35:00,244.45,244.62,244.45,244.62,6348.0,234.8697,235.033,234.8697,235.033,6348.0
2021-07-30 12:40:00,244.66,244.99,244.52,244.67,10729.0,235.0714,235.3885,234.9369,235.081,10729.0
2021-07-30 12:45:00,244.84,244.85,244.7,244.7,2319.0,235.2444,235.254,235.1099,235.1099,2319.0
2021-07-30 12:50:00,244.71,245.12,244.71,244.88,4700.0,235.1195,235.5134,235.1195,235.2828,4700.0
2021-07-30 12:55:00,244.81,245.04,244.81,244.94,3615.0,235.2155,235.4365,235.2155,235.3405,3615.0
2021-07-30 13:00:00,244.96,245.07,244.7,244.7,5271.0,235.3597,235.4654,235.1099,235.1099,5271.0
2021-07-30 13:05:00,244.74,244.83,244.73,244.78,9493.0,235.1483,235.2348,235.1387,235.1867,9493.0
2021-07-30 13:10:00,244.73,244.79,244.64,244.64,5997.0,235.1387,235.1963,235.0522,235.0522,5997.0
2021-07-30 13:15:00,244.65,245.03,244.6,245.03,7052.0,235.0618,235.4269,235.0138,235.4269,7052.0
2021-07-30 13:20:00,245.02,245.02,244.71,244.72,7493.0,235.4173,235.4173,235.1195,235.1291,7493.0
2021-07-30 13:25:00,244.66,244.76,244.62,244.62,4171.0,235.0714,235.1675,235.033,235.033,4171.0
2021-07-30 13:30:00,244.62,244.97,244.62,244.91,7224.0,235.033,235.3693,235.033,235.3116,7224.0
2021-07-30 13:35:00,244.92,244.96,244.6,244.6,8275.0,235.3212,235.3597,235.0138,235.0138,8275.0
2021-07-30 13:40:00,244.63,244.78,244.58,244.75,9836.0,235.0426,235.1867,234.9946,235.1579,9836.0
2021-07-30 13:45:00,244.75,244.98,244.73,244.96,6579.0,235.1579,235.3789,235.1387,235.3597,6579.0
2021-07-30 13:50:00,244.93,245.29,244.81,244.82,8142.0,235.3308,235.6767,235.2155,235.2252,8142.0
2021-07-30 13:55:00,244.75,244.92,244.74,244.84,3545.0,235.1579,235.3212,235.1483,235.2444,3545.0
2021-07-30 14:00:00,244.84,244.87,244.7,244.78,5617.0,235.2444,235.2732,235.1099,235.1867,5617.0
2021-07-30 14:05:00,244.88,244.88,244.63,244.63,6060.0,235.2828,235.2828,235.0426,235.0426,6060.0
2021-07-30 14:10:00,244.64,244.65,244.53,244.57,4397.0,235.0522,235.0618,234.9465,234.985,4397.0
2021-07-30 14:15:00,244.56,244.83,244.35,244.57,13160.0,234.9753,235.2348,234.7736,234.985,13160.0
2021-07-30 14:20:00,244.59,244.66,244.23,244.25,3919.0,235.0042,235.0714,234.6583,234.6775,3919.0
2021-07-30 14:25:00,244.21,244.34,244.12,244.34,5324.0,234.6391,234.764,234.5526,234.764,5324.0
2021-07-30 14:30:00,244.37,244.54,244.3,244.44,9063.0,234.7928,234.9561,234.7255,234.86,9063.0
2021-07-30 14:35:00,244.38,244.5,244.24,244.24,5528.0,234.8024,234.9177,234.6679,234.6679,5528.0
2021-07-30 14:40:00,244.28,244.37,244.17,244.26,6643.0,234.7063,234.7928,234.6006,234.6871,6643.0
2021-07-30 14:45:00,244.25,244.37,244.2,244.34,5384.0,234.6775,234.7928,234.6295,234.764,5384.0
2021-07-30 14:50:00,244.3,244.4,244.27,244.35,6212.0,234.7255,234.8216,234.6967,234.7736,6212.0
2021-07-30 14:55:00,244.3,244.37,244.06,244.11,5918.0,234.7255,234.7928,234.4949,234.543,5918.0
2021-07-30 15:00:00,244.09,244.49,244.06,244.4,12190.0,234.5238,234.9081,234.4949,234.8216,12190.0
2021-07-30 15:05:00,244.38,244.4,244.27,244.35,7424.0,234.8024,234.8216,234.6967,234.7736,7424.0
2021-07-30 15:10:00,244.33,244.34,244.26,244.26,6521.0,234.7544,234.764,234.6871,234.6871,6521.0
2021-07-30 15:15:00,244.24,244.41,244.13,244.32,13213.0,234.6679,234.8312,234.5622,234.7448,13213.0
2021-07-30 15:20:00,244.32,244.45,244.2,244.2,9419.0,234.7448,234.8697,234.6295,234.6295,9419.0
2021-07-30 15:25:00,244.19,244.23,244.06,244.08,7962.0,234.6198,234.6583,234.4949,234.5142,7962.0
2021-07-30 15:30:00,244.09,244.28,244.08,244.14,15016.0,234.5238,234.7063,234.5142,234.5718,15016.0
2021-07-30 15:35:00,244.14,244.21,244.02,244.06,15777.0,234.5718,234.6391,234.4565,234.4949,15777.0
2021-07-30 15:40:00,244.05,244.09,243.76,243.89,18114.0,234.4853,234.5238,234.2067,234.3316,18114.0
2021-07-30 15:45:00,243.88,243.88,243.6,243.6,20746.0,234.322,234.322,234.053,234.053,20746.0
2021-07-30 15:50:00,243.54,243.72,243.3,243.48,43006.0,233.9953,234.1683,233.7647,233.9377,43006.0
2021-07-30 15:55:00,243.43,243.57,243.19,243.57,167037.0,233.8896,234.0241,233.659,234.0241,167037.0
2021-08-02 09:30:00,245.73,245.96,244.25,245.36,59536.0,236.0995,236.3205,234.6775,235.744,59536.0
2021-08-02 09:35:00,245.33,245.38,244.27,245.13,25713.0,235.7152,235.7632,234.6967,235.523,25713.0
2021-08-02 09:40:00,245.06,245.71,244.89,244.96,26792.0,235.4558,236.0803,235.2924,235.3597,26792.0
2021-08-02 09:45:00,244.95,245.1,244.64,245.0,28709.0,235.3501,235.4942,235.0522,235.3981,28709.0
2021-08-02 09:50:00,245.01,245.43,244.87,245.05,20699.0,235.4077,235.8113,235.2732,235.4461,20699.0
2021-08-02 09:55:00,245.01,246.15,245.0,246.0,14683.0,235.4077,236.503,235.3981,236.3589,14683.0
2021-08-02 10:00:00,245.94,246.24,245.56,246.24,11557.0,236.3013,236.5895,235.9362,236.5895,11557.0
2021-08-02 10:05:00,246.28,247.05,246.12,246.98,13705.0,236.6279,237.3678,236.4742,237.3005,13705.0
2021-08-02 10:10:00,246.98,247.04,246.57,246.62,8843.0,237.3005,237.3582,236.9066,236.9546,8843.0
2021-08-02 10:15:00,246.6,246.6,245.49,245.8,12961.0,236.9354,236.9354,235.8689,236.1667,12961.0
2021-08-02 10:20:00,245.89,245.89,245.5,245.68,8692.0,236.2532,236.2532,235.8785,236.0515,8692.0
2021-08-02 10:25:00,245.64,246.0,245.63,245.63,9787.0,236.013,236.3589,236.0034,236.0034,9787.0
2021-08-02 10:30:00,245.56,245.93,245.49,245.53,14818.0,235.9362,236.2917,235.8689,235.9073,14818.0
2021-08-02 10:35:00,245.63,245.76,245.46,245.58,11429.0,236.0034,236.1283,235.8401,235.9554,11429.0
2021-08-02 10:40:00,245.58,246.08,245.58,245.98,23099.0,235.9554,236.4358,235.9554,236.3397,23099.0
2021-08-02 10:45:00,245.98,246.12,245.89,245.9,7542.0,236.3397,236.4742,236.2532,236.2628,7542.0
2021-08-02 10:50:00,245.94,246.54,245.93,246.54,11960.0,236.3013,236.8777,236.2917,236.8777,11960.0
2021-08-02 10:55:00,246.51,246.59,246.27,246.32,6727.0,236.8489,236.9258,236.6183,236.6664,6727.0
2021-08-02 11:00:00,246.28,246.68,246.21,246.68,7136.0,236.6279,237.0123,236.5607,237.0123,7136.0
2021-08-02 11:05:00,246.71,246.79,246.32,246.46,5800.0,237.0411,237.118,236.6664,236.8009,5800.0
2021-08-02 11:10:00,246.44,246.6,245.94,245.94,5442.0,236.7817,236.9354,236.3013,236.3013,5442.0
2021-08-02 11:15:00,245.96,246.5,245.75,246.44,13574.0,236.3205,236.8393,236.1187,236.7817,13574.0
2021-08-02 11:20:00,246.45,246.83,246.43,246.73,8050.0,236.7913,237.1564,236.7721,237.0603,8050.0
2021-08-02 11:25:00,246.68,246.7,246.33,246.57,9919.0,237.0123,237.0315,236.676,236.9066,9919.0
2021-08-02 11:30:00,246.5,246.85,246.5,246.52,12035.0,236.8393,237.1756,236.8393,236.8585,12035.0
2021-08-02 11:35:00,246.49,246.49,246.13,246.3,9205.0,236.8297,236.8297,236.4838,236.6472,9205.0
2021-08-02 11:40:00,246.3,246.72,246.25,246.63,11214.0,236.6472,237.0507,236.5991,236.9642,11214.0
2021-08-02 11:45:00,246.65,246.79,246.6,246.78,6402.0,236.9834,237.118,236.9354,237.1083,6402.0
2021-08-02 11:50:00,246.81,246.81,246.36,246.6,6699.0,237.1372,237.1372,236.7048,236.9354,6699.0
2021-08-02 11:55:00,246.63,246.7,246.56,246.65,7640.0,236.9642,237.0315,236.897,236.9834,7640.0
2021-08-02 12:00:00,246.73,246.83,246.61,246.78,7769.0,237.0603,237.1564,236.945,237.1083,7769.0
2021-08-02 12:05:00,246.78,246.78,246.55,246.77,4904.0,237.1083,237.1083,236.8874,237.0987,4904.0
2021-08-02 12:10:00,246.82,246.93,246.69,246.93,2411.0,237.1468,237.2525,237.0219,237.2525,2411.0
2021-08-02 12:15:00,246.94,247.06,246.93,246.94,7476.0,237.2621,237.3774,237.2525,237.2621,7476.0
2021-08-02 12:20:00,246.81,246.93,246.61,246.61,3233.0,237.1372,237.2525,236.945,236.945,3233.0
2021-08-02 12:25:00,246.61,246.68,246.48,246.68,5948.0,236.945,237.0123,236.8201,237.0123,5948.0
2021-08-02 12:30:00,246.71,247.14,246.68,247.13,8025.0,237.0411,237.4542,237.0123,237.4446,8025.0
2021-08-02 12:35:00,247.14,247.29,247.13,247.24,5114.0,237.4542,237.5984,237.4446,237.5503,5114.0
2021-08-02 12:40:00,247.18,247.22,247.11,247.21,3542.0,237.4927,237.5311,237.4254,237.5215,3542.0
2021-08-02 12:45:00,247.21,247.22,247.05,247.19,5630.0,237.5215,237.5311,237.3678,237.5023,5630.0
2021-08-02 12:50:00,247.23,247.32,247.14,247.15,8340.0,237.5407,237.6272,237.4542,237.4638,8340.0
2021-08-02 12:55:00,247.16,247.16,246.93,247.11,8350.0,237.4734,237.4734,237.2525,237.4254,8350.0
2021-08-02 13:00:00,247.13,247.32,247.11,247.32,7792.0,237.4446,237.6272,237.4254,237.6272,7792.0
2021-08-02 13:05:00,247.34,247.68,247.26,247.65,9057.0,237.6464,237.9731,237.5695,237.9442,9057.0
2021-08-02 13:10:00,247.63,247.85,247.59,247.71,19115.0,237.925,238.1364,237.8866,238.0019,19115.0
2021-08-02 13:15:00,247.81,247.89,247.66,247.84,5617.0,238.098,238.1748,237.9539,238.1268,5617.0
2021-08-02 13:20:00,247.78,247.86,247.6,247.67,17865.0,238.0692,238.146,237.8962,237.9635,17865.0
2021-08-02 13:25:00,247.7,247.75,247.53,247.57,6675.0,237.9923,238.0403,237.8289,237.8674,6675.0
2021-08-02 13:30:00,247.66,247.78,247.46,247.5,10422.0,237.9539,238.0692,237.7617,237.8001,10422.0
2021-08-02 13:35:00,247.5,247.5,247.25,247.31,3290.0,237.8001,237.8001,237.5599,237.6176,3290.0
2021-08-02 13:40:00,247.34,247.41,247.21,247.21,5504.0,237.6464,237.7137,237.5215,237.5215,5504.0
2021-08-02 13:45:00,247.2,247.29,246.97,246.99,12553.0,237.5119,237.5984,237.2909,237.3101,12553.0
2021-08-02 13:50:00,247.04,247.29,246.96,247.29,3813.0,237.3582,237.5984,237.2813,237.5984,3813.0
2021-08-02 13:55:00,247.31,247.31,247.05,247.15,6551.0,237.6176,237.6176,237.3678,237.4638,6551.0
2021-08-02 14:00:00,247.15,247.4,247.15,247.3,11674.0,237.4638,237.704,237.4638,237.608,11674.0
2021-08-02 14:05:00,247.3,247.35,247.11,247.15,7097.0,237.608,237.656,237.4254,237.4638,7097.0
2021-08-02 14:10:00,247.17,247.26,247.08,247.24,7054.0,237.4831,237.5695,237.3966,237.5503,7054.0
2021-08-02 14:15:00,247.16,247.2,247.06,247.13,3545.0,237.4734,237.5119,237.3774,237.4446,3545.0
2021-08-02 14:20:00,247.17,247.18,247.01,247.03,3646.0,237.4831,237.4927,237.3293,237.3485,3646.0
2021-08-02 14:25:00,247.08,247.08,246.83,246.89,6977.0,237.3966,237.3966,237.1564,237.214,6977.0
2021-08-02 14:30:00,246.89,246.93,246.84,246.9,3797.0,237.214,237.2525,237.166,237.2236,3797.0
2021-08-02 14:35:00,246.94,247.04,246.74,246.77,5547.0,237.2621,237.3582,237.0699,237.0987,5547.0
2021-08-02 14:40:00,246.8,246.84,246.58,246.59,5341.0,237.1276,237.166,236.9162,236.9258,5341.0
2021-08-02 14:45:00,246.59,246.62,246.42,246.61,5301.0,236.9258,236.9546,236.7625,236.945,5301.0
2021-08-02 14:50:00,246.65,246.85,246.65,246.82,4221.0,236.9834,237.1756,236.9834,237.1468,4221.0
2021-08-02 14:55:00,246.79,246.8,246.6,246.68,5499.0,237.118,237.1276,236.9354,237.0123,5499.0
2021-08-02 15:00:00,246.72,246.96,246.63,246.77,10825.0,237.0507,237.2813,236.9642,237.0987,10825.0
2021-08-02 15:05:00,246.82,246.94,246.66,246.81,6617.0,237.1468,237.2621,236.993,237.1372,6617.0
2021-08-02 15:10:00,246.82,247.05,246.77,246.92,10904.0,237.1468,237.3678,237.0987,237.2429,10904.0
2021-08-02 15:15:00,246.91,247.13,246.7,247.13,13657.0,237.2332,237.4446,237.0315,237.4446,13657.0
2021-08-02 15:20:00,247.15,247.31,246.97,247.05,6916.0,237.4638,237.6176,237.2909,237.3678,6916.0
2021-08-02 15:25:00,247.01,247.08,246.88,247.05,13857.0,237.3293,237.3966,237.2044,237.3678,13857.0
2021-08-02 15:30:00,247.0,247.23,246.96,247.08,23518.0,237.3197,237.5407,237.2813,237.3966,23518.0
2021-08-02 15:35:00,247.15,247.36,247.08,247.25,27124.0,237.4638,237.6656,237.3966,237.5599,27124.0
2021-08-02 15:40:00,247.25,247.47,247.2,247.32,30052.0,237.5599,237.7713,237.5119,237.6272,30052.0
2021-08-02 15:45:00,247.31,247.31,246.77,246.81,33985.0,237.6176,237.6176,237.0987,237.1372,33985.0
2021-08-02 15:50:00,246.83,247.31,246.78,247.23,37767.0,237.1564,237.6176,237.1083,237.5407,37767.0
2021-08-02 15:55:00,247.26,247.26,246.49,246.6,89151.0,237.5695,237.5695,236.8297,236.9354,89151.0
2021-08-03 09:30:00,244.75,253.0,243.5,251.9,293150.0,235.1579,243.0846,233.9569,242.0277,293150.0
2021-08-03 09:35:00,251.16,256.48,251.16,256.01,116049.0,241.3167,246.4282,241.3167,245.9766,116049.0
2021-08-03 09:40:00,256.23,256.31,253.69,254.84,132878.0,246.188,246.2648,243.7475,244.8525,132878.0
2021-08-03 09:45:00,255.17,257.47,251.0,251.74,153399.0,245.1695,247.3794,241.163,241.874,153399.0
2021-08-03 09:50:00,251.72,254.82,251.55,254.65,64562.0,241.8547,244.8332,241.6914,244.6699,64562.0
2021-08-03 09:55:00,254.52,254.88,252.28,252.7,43560.0,244.545,244.8909,242.3928,242.7963,43560.0
2021-08-03 10:00:00,252.75,253.52,251.01,253.48,46758.0,242.8444,243.5842,241.1726,243.5458,46758.0
2021-08-03 10:05:00,253.41,254.84,253.1,254.83,40293.0,243.4785,244.8525,243.1807,244.8429,40293.0
2021-08-03 10:10:00,254.75,255.63,254.53,255.22,40416.0,244.766,245.6115,244.5546,245.2176,40416.0
2021-08-03 10:15:00,255.34,257.1,254.33,257.0,74009.0,245.3329,247.0239,244.3624,246.9278,74009.0
2021-08-03 10:20:00,257.01,257.09,256.18,256.9,70772.0,246.9374,247.0143,246.1399,246.8317,70772.0
2021-08-03 10:25:00,257.02,257.24,255.82,256.33,30676.0,246.947,247.1584,245.7941,246.2841,30676.0
2021-08-03 10:30:00,256.33,256.93,255.34,256.13,31590.0,246.2841,246.8605,245.3329,246.0919,31590.0
2021-08-03 10:35:00,256.0,257.79,255.85,257.41,32912.0,245.967,247.6868,245.8229,247.3217,32912.0
2021-08-03 10:40:00,257.55,258.27,257.24,257.45,41214.0,247.4563,248.148,247.1584,247.3602,41214.0
2021-08-03 10:45:00,257.54,257.55,255.87,256.42,29695.0,247.4466,247.4563,245.8421,246.3705,29695.0
2021-08-03 10:50:00,256.45,256.68,255.84,256.17,23496.0,246.3994,246.6203,245.8133,246.1303,23496.0
2021-08-03 10:55:00,256.21,256.61,256.16,256.43,9129.0,246.1688,246.5531,246.1207,246.3801,9129.0
2021-08-03 11:00:00,256.47,256.85,255.95,256.35,22601.0,246.4186,246.7837,245.919,246.3033,22601.0
2021-08-03 11:05:00,256.39,257.3,256.21,256.96,18894.0,246.3417,247.216,246.1688,246.8894,18894.0
2021-08-03 11:10:00,257.1,257.15,256.0,256.25,28030.0,247.0239,247.0719,245.967,246.2072,28030.0
2021-08-03 11:15:00,256.17,256.34,255.89,256.1,30383.0,246.1303,246.2937,245.8613,246.0631,30383.0
2021-08-03 11:20:00,256.1,256.79,255.95,256.32,34921.0,246.0631,246.726,245.919,246.2745,34921.0
2021-08-03 11:25:00,256.33,256.49,255.98,256.43,20504.0,246.2841,246.4378,245.9478,246.3801,20504.0
2021-08-03 11:30:00,256.48,257.07,256.46,256.97,21300.0,246.4282,246.9951,246.409,246.899,21300.0
2021-08-03 11:35:00,257.09,257.22,256.71,256.72,14183.0,247.0143,247.1392,246.6492,246.6588,14183.0
2021-08-03 11:40:00,256.78,257.83,256.59,257.61,24600.0,246.7164,247.7253,246.5339,247.5139,24600.0
2021-08-03 11:45:00,257.64,257.8,257.41,257.6,15852.0,247.5427,247.6965,247.3217,247.5043,15852.0
2021-08-03 11:50:00,257.61,258.86,257.51,258.76,26258.0,247.5139,248.7149,247.4178,248.6188,26258.0
2021-08-03 11:55:00,258.75,259.25,258.54,258.75,34722.0,248.6092,249.0896,248.4075,248.6092,34722.0
2021-08-03 12:00:00,258.76,259.37,258.3,258.46,47201.0,248.6188,249.2049,248.1769,248.3306,47201.0
2021-08-03 12:05:00,258.38,258.97,257.85,258.17,40946.0,248.2537,248.8206,247.7445,248.052,40946.0
2021-08-03 12:10:00,258.21,258.43,257.87,257.88,60379.0,248.0904,248.3018,247.7637,247.7733,60379.0
2021-08-03 12:15:00,257.94,257.95,256.49,256.58,67930.0,247.831,247.8406,246.4378,246.5243,67930.0
2021-08-03 12:20:00,256.63,256.64,255.9,256.0,59751.0,246.5723,246.5819,245.8709,245.967,59751.0
2021-08-03 12:25:00,256.0,256.31,255.96,256.31,40242.0,245.967,246.2648,245.9286,246.2648,40242.0
2021-08-03 12:30:00,256.25,256.44,255.5,255.92,37362.0,246.2072,246.3898,245.4866,245.8901,37362.0
2021-08-03 12:35:00,255.95,256.11,255.34,255.5,64392.0,245.919,246.0727,245.3329,245.4866,64392.0
2021-08-03 12:40:00,255.49,256.07,255.45,255.78,47885.0,245.477,246.0343,245.4386,245.7556,47885.0
2021-08-03 12:45:00,255.79,255.84,255.16,255.31,67429.0,245.7652,245.8133,245.1599,245.304,67429.0
2021-08-03 12:50:00,255.36,255.43,254.93,255.0,75679.0,245.3521,245.4193,244.9389,245.0062,75679.0
2021-08-03 12:55:00,254.94,254.94,253.92,254.45,34592.0,244.9485,244.9485,243.9685,244.4777,34592.0
2021-08-03 13:00:00,254.45,255.24,254.15,255.0,38539.0,244.4777,245.2368,244.1895,245.0062,38539.0
2021-08-03 13:05:00,254.96,255.11,254.53,254.79,33051.0,244.9678,245.1119,244.5546,244.8044,33051.0
2021-08-03 13:10:00,254.84,255.17,254.76,254.85,27846.0,244.8525,245.1695,244.7756,244.8621,27846.0
2021-08-03 13:15:00,254.88,255.22,254.61,254.61,64609.0,244.8909,245.2176,244.6315,244.6315,64609.0
2021-08-03 13:20:00,254.61,254.65,254.0,254.29,23572.0,244.6315,244.6699,244.0454,244.324,23572.0
2021-08-03 13:25:00,254.22,254.46,253.7,254.12,28573.0,244.2568,244.4874,243.7571,244.1607,28573.0
2021-08-03 13:30:00,254.14,254.45,253.77,253.87,26860.0,244.1799,244.4777,243.8244,243.9205,26860.0
2021-08-03 13:35:00,253.88,254.06,253.66,253.75,16226.0,243.9301,244.103,243.7187,243.8052,16226.0
2021-08-03 13:40:00,253.74,253.95,253.66,253.73,8494.0,243.7956,243.9973,243.7187,243.786,8494.0
2021-08-03 13:45:00,253.76,253.89,253.45,253.5,18746.0,243.8148,243.9397,243.5169,243.565,18746.0
2021-08-03 13:50:00,253.57,253.77,253.47,253.72,17664.0,243.6322,243.8244,243.5362,243.7764,17664.0
2021-08-03 13:55:00,253.64,253.75,253.21,253.21,16692.0,243.6995,243.8052,243.2863,243.2863,16692.0
2021-08-03 14:00:00,253.22,253.26,252.84,252.98,19064.0,243.2959,243.3344,242.9308,243.0654,19064.0
2021-08-03 14:05:00,252.97,253.18,252.83,253.06,22808.0,243.0557,243.2575,242.9212,243.1422,22808.0
2021-08-03 14:10:00,253.02,253.2,252.89,253.04,53796.0,243.1038,243.2767,242.9789,243.123,53796.0
2021-08-03 14:15:00,253.03,253.24,252.93,253.01,69944.0,243.1134,243.3152,243.0173,243.0942,69944.0
2021-08-03 14:20:00,252.98,253.09,252.71,253.03,31251.0,243.0654,243.171,242.8059,243.1134,31251.0
2021-08-03 14:25:00,252.98,253.19,252.88,253.04,94964.0,243.0654,243.2671,242.9693,243.123,94964.0
2021-08-03 14:30:00,253.04,254.22,252.95,254.14,80146.0,243.123,244.2568,243.0365,244.1799,80146.0
2021-08-03 14:35:00,254.22,254.63,254.01,254.53,13933.0,244.2568,244.6507,244.055,244.5546,13933.0
2021-08-03 14:40:00,254.57,255.72,254.47,255.41,12947.0,244.593,245.698,244.497,245.4001,12947.0
2021-08-03 14:45:00,255.46,255.56,255.08,255.29,15951.0,245.4482,245.5442,245.0831,245.2848,15951.0
2021-08-03 14:50:00,255.29,255.47,254.81,255.01,23846.0,245.2848,245.4578,244.8236,245.0158,23846.0
2021-08-03 14:55:00,255.01,255.2,254.88,255.02,41373.0,245.0158,245.1984,244.8909,245.0254,41373.0
2021-08-03 15:00:00,255.04,255.14,254.81,254.96,32138.0,245.0446,245.1407,244.8236,244.9678,32138.0
2021-08-03 15:05:00,254.99,255.07,254.92,255.03,49517.0,244.9966,245.0734,244.9293,245.035,49517.0
2021-08-03 15:10:00,255.05,255.11,254.82,254.94,58530.0,245.0542,245.1119,244.8332,244.9485,58530.0
2021-08-03 15:15:00,254.87,255.1,254.85,254.97,26504.0,244.8813,245.1023,244.8621,244.9774,26504.0
2021-08-03 15:20:00,254.97,255.14,254.77,254.99,37859.0,244.9774,245.1407,244.7852,244.9966,37859.0
2021-08-03 15:25:00,254.97,255.09,254.77,254.86,30872.0,244.9774,245.0927,244.7852,244.8717,30872.0
2021-08-03 15:30:00,254.88,255.06,254.78,255.03,48370.0,244.8909,245.0638,244.7948,245.035,48370.0
2021-08-03 15:35:00,255.03,255.88,254.97,255.64,69359.0,245.035,245.8517,244.9774,245.6211,69359.0
2021-08-03 15:40:00,255.68,256.34,255.68,255.86,80397.0,245.6595,246.2937,245.6595,245.8325,80397.0
2021-08-03 15:45:00,255.88,256.08,255.8,255.98,118645.0,245.8517,246.0439,245.7748,245.9478,118645.0
2021-08-03 15:50:00,255.96,256.1,255.91,255.95,106557.0,245.9286,246.0631,245.8805,245.919,106557.0
2021-08-03 15:55:00,255.94,256.03,255.94,255.99,211266.0,245.9093,245.9958,245.9093,245.9574,211266.0
2021-08-04 09:30:00,256.0,259.99,255.42,259.93,106848.0,245.967,249.8006,245.4097,249.743,106848.0
2021-08-04 09:35:00,259.72,260.27,257.56,258.72,50329.0,249.5412,250.0696,247.4659,248.5804,50329.0
2021-08-04 09:40:00,258.88,260.34,258.59,260.14,30567.0,248.7341,250.1369,248.4555,249.9447,30567.0
2021-08-04 09:45:00,260.29,260.98,259.74,260.98,42582.0,250.0889,250.7518,249.5604,250.7518,42582.0
2021-08-04 09:50:00,261.02,262.2,260.98,261.68,34340.0,250.7903,251.924,250.7518,251.4244,34340.0
2021-08-04 09:55:00,261.75,262.49,261.46,262.42,36157.0,251.4916,252.2026,251.213,252.1354,36157.0
2021-08-04 10:00:00,262.38,264.8,262.38,264.17,84497.0,252.097,254.4221,252.097,253.8168,84497.0
2021-08-04 10:05:00,264.06,264.17,262.93,263.76,42643.0,253.7111,253.8168,252.6254,253.4229,42643.0
2021-08-04 10:10:00,263.83,264.63,263.3,264.06,41849.0,253.4901,254.2588,252.9809,253.7111,41849.0
2021-08-04 10:15:00,264.06,264.79,263.83,264.01,49162.0,253.7111,254.4125,253.4901,253.6631,49162.0
2021-08-04 10:20:00,264.06,264.76,263.88,264.53,30189.0,253.7111,254.3837,253.5382,254.1627,30189.0
2021-08-04 10:25:00,264.56,264.56,263.7,264.26,41063.0,254.1915,254.1915,253.3652,253.9033,41063.0
2021-08-04 10:30:00,264.1,264.54,263.79,264.41,38531.0,253.7495,254.1723,253.4517,254.0474,38531.0
2021-08-04 10:35:00,264.32,265.57,264.28,265.36,40186.0,253.9609,255.1619,253.9225,254.9602,40186.0
2021-08-04 10:40:00,265.35,265.99,265.06,265.36,39781.0,254.9506,255.5655,254.6719,254.9602,39781.0
2021-08-04 10:45:00,265.43,265.81,264.69,265.8,39906.0,255.0274,255.3925,254.3164,255.3829,39906.0
2021-08-04 10:50:00,265.76,265.9,265.0,265.12,40512.0,255.3445,255.479,254.6143,254.7296,40512.0
2021-08-04 10:55:00,265.16,265.75,264.74,265.07,28007.0,254.768,255.3349,254.3645,254.6815,28007.0
2021-08-04 11:00:00,265.13,265.23,264.7,264.76,48826.0,254.7392,254.8353,254.326,254.3837,48826.0
2021-08-04 11:05:00,264.82,265.68,264.6,265.34,49654.0,254.4413,255.2676,254.23,254.9409,49654.0
2021-08-04 11:10:00,265.46,265.57,264.75,264.9,20010.0,255.0562,255.1619,254.3741,254.5182,20010.0
2021-08-04 11:15:00,264.84,265.29,264.63,264.63,23729.0,254.4605,254.8929,254.2588,254.2588,23729.0
2021-08-04 11:20:00,264.63,264.78,264.34,264.4,15317.0,254.2588,254.4029,253.9801,254.0378,15317.0
2021-08-04 11:25:00,264.36,264.75,263.86,264.73,31666.0,253.9994,254.3741,253.519,254.3549,31666.0
2021-08-04 11:30:00,264.7,265.45,264.69,265.38,32991.0,254.326,255.0466,254.3164,254.9794,32991.0
2021-08-04 11:35:00,265.39,265.75,265.39,265.54,29680.0,254.989,255.3349,254.989,255.1331,29680.0
2021-08-04 11:40:00,265.54,265.92,265.43,265.55,25674.0,255.1331,255.4982,255.0274,255.1427,25674.0
2021-08-04 11:45:00,265.55,265.87,265.2,265.35,33722.0,255.1427,255.4502,254.8064,254.9506,33722.0
2021-08-04 11:50:00,265.42,265.77,265.35,265.44,16601.0,255.0178,255.3541,254.9506,255.037,16601.0
2021-08-04 11:55:00,265.39,266.55,265.36,266.55,31758.0,254.989,256.1035,254.9602,256.1035,31758.0
2021-08-04 12:00:00,266.56,268.03,266.47,268.0,61223.0,256.1131,257.5255,256.0267,257.4967,61223.0
2021-08-04 12:05:00,268.07,268.07,267.37,267.88,37440.0,257.564,257.564,256.8914,257.3814,37440.0
2021-08-04 12:10:00,267.86,268.25,267.74,268.22,27321.0,257.3622,257.7369,257.2469,257.7081,27321.0
2021-08-04 12:15:00,268.23,268.51,267.93,268.32,47549.0,257.7177,257.9867,257.4294,257.8042,47549.0
2021-08-04 12:20:00,268.26,269.36,268.25,269.36,46863.0,257.7465,258.8034,257.7369,258.8034,46863.0
2021-08-04 12:25:00,269.3,270.65,269.28,270.0,51937.0,258.7458,260.0428,258.7265,259.4183,51937.0
2021-08-04 12:30:00,270.0,270.09,268.4,268.4,68186.0,259.4183,259.5048,257.881,257.881,68186.0
2021-08-04 12:35:00,268.57,269.22,267.9,268.29,42832.0,258.0444,258.6689,257.4006,257.7753,42832.0
2021-08-04 12:40:00,268.29,268.45,267.6,267.9,46090.0,257.7753,257.9291,257.1124,257.4006,46090.0
2021-08-04 12:45:00,268.1,268.65,267.97,268.31,12465.0,257.5928,258.1212,257.4679,257.7946,12465.0
2021-08-04 12:50:00,268.2,268.96,268.08,268.96,22648.0,257.6889,258.4191,257.5736,258.4191,22648.0
2021-08-04 12:55:00,268.96,269.07,267.69,267.79,46192.0,258.4191,258.5248,257.1988,257.2949,46192.0
2021-08-04 13:00:00,267.76,267.86,267.06,267.72,30005.0,257.2661,257.3622,256.5935,257.2277,30005.0
2021-08-04 13:05:00,267.77,267.83,267.47,267.72,24320.0,257.2757,257.3334,256.9875,257.2277,24320.0
2021-08-04 13:10:00,267.72,267.79,266.78,267.05,33160.0,257.2277,257.2949,256.3245,256.5839,33160.0
2021-08-04 13:15:00,267.05,267.23,266.64,266.72,12121.0,256.5839,256.7569,256.19,256.2669,12121.0
2021-08-04 13:20:00,266.68,266.97,266.68,266.82,18849.0,256.2284,256.5071,256.2284,256.3629,18849.0
2021-08-04 13:25:00,266.88,267.14,266.4,266.63,13400.0,256.4206,256.6704,255.9594,256.1804,13400.0
2021-08-04 13:30:00,266.65,266.65,265.89,266.09,20571.0,256.1996,256.1996,255.4694,255.6616,20571.0
2021-08-04 13:35:00,266.1,266.44,266.1,266.15,12677.0,255.6712,255.9978,255.6712,255.7192,12677.0
2021-08-04 13:40:00,266.25,266.26,265.76,266.02,11255.0,255.8153,255.8249,255.3445,255.5943,11255.0
2021-08-04 13:45:00,266.06,266.57,265.8,266.5,36528.0,255.6327,256.1227,255.3829,256.0555,36528.0
2021-08-04 13:50:00,266.44,266.68,266.27,266.5,22395.0,255.9978,256.2284,255.8345,256.0555,22395.0
2021-08-04 13:55:00,266.5,266.5,266.09,266.2,14434.0,256.0555,256.0555,255.6616,255.7672,14434.0
2021-08-04 14:00:00,266.24,266.74,265.91,266.73,25982.0,255.8057,256.2861,255.4886,256.2765,25982.0
2021-08-04 14:05:00,266.73,267.0,266.65,266.98,27234.0,256.2765,256.5359,256.1996,256.5167,27234.0
2021-08-04 14:10:00,266.94,267.09,266.66,266.96,19793.0,256.4782,256.6224,256.2092,256.4975,19793.0
2021-08-04 14:15:00,267.0,267.17,266.67,266.82,18953.0,256.5359,256.6992,256.2188,256.3629,18953.0
2021-08-04 14:20:00,266.78,267.09,266.73,267.07,19418.0,256.3245,256.6224,256.2765,256.6031,19418.0
2021-08-04 14:25:00,266.97,267.08,266.68,266.75,23494.0,256.5071,256.6128,256.2284,256.2957,23494.0
2021-08-04 14:30:00,266.75,267.22,266.71,267.2,18327.0,256.2957,256.7473,256.2573,256.7281,18327.0
2021-08-04 14:35:00,267.25,267.45,266.9,266.93,16546.0,256.7761,256.9683,256.4398,256.4686,16546.0
2021-08-04 14:40:00,266.97,267.03,266.74,266.96,12024.0,256.5071,256.5647,256.2861,256.4975,12024.0
2021-08-04 14:45:00,266.93,266.94,266.29,266.57,16108.0,256.4686,256.4782,255.8537,256.1227,16108.0
2021-08-04 14:50:00,266.54,266.83,266.37,266.47,46896.0,256.0939,256.3726,255.9306,256.0267,46896.0
2021-08-04 14:55:00,266.46,266.5,265.62,265.83,29204.0,256.0171,256.0555,255.21,255.4117,29204.0
2021-08-04 15:00:00,265.89,265.9,264.8,264.81,27188.0,255.4694,255.479,254.4221,254.4317,27188.0
2021-08-04 15:05:00,264.81,265.11,264.69,264.88,20908.0,254.4317,254.72,254.3164,254.499,20908.0
2021-08-04 15:10:00,264.86,264.89,264.16,264.16,10730.0,254.4798,254.5086,253.8072,253.8072,10730.0
2021-08-04 15:15:00,264.14,264.26,263.65,264.04,15463.0,253.788,253.9033,253.3172,253.6919,15463.0
2021-08-04 15:20:00,264.03,264.4,264.0,264.08,13231.0,253.6823,254.0378,253.6535,253.7303,13231.0
2021-08-04 15:25:00,264.03,264.1,263.54,263.66,13707.0,253.6823,253.7495,253.2115,253.3268,13707.0
2021-08-04 15:30:00,263.67,263.85,263.55,263.59,21169.0,253.3364,253.5093,253.2211,253.2595,21169.0
2021-08-04 15:35:00,263.57,263.57,263.19,263.19,16521.0,253.2403,253.2403,252.8752,252.8752,16521.0
2021-08-04 15:40:00,263.19,263.2,262.92,263.08,34790.0,252.8752,252.8848,252.6158,252.7695,34790.0
2021-08-04 15:45:00,263.06,263.51,262.99,263.27,33517.0,252.7503,253.1827,252.683,252.9521,33517.0
2021-08-04 15:50:00,263.27,263.35,262.76,262.78,49572.0,252.9521,253.0289,252.4621,252.4813,49572.0
2021-08-04 15:55:00,262.75,262.93,262.33,262.33,150502.0,252.4525,252.6254,252.0489,252.0489,150502.0
2021-08-05 09:30:00,263.28,263.28,261.62,261.77,88249.0,252.9617,252.9617,251.3667,251.5109,88249.0
2021-08-05 09:35:00,261.96,262.67,261.55,261.9,31093.0,251.6934,252.3756,251.2995,251.6358,31093.0
2021-08-05 09:40:00,261.93,262.47,261.33,262.38,21892.0,251.6646,252.1834,251.0881,252.097,21892.0
2021-08-05 09:45:00,262.4,264.42,262.33,264.42,73655.0,252.1162,254.057,252.0489,254.057,73655.0
2021-08-05 09:50:00,264.22,264.9,263.44,264.76,24552.0,253.8648,254.5182,253.1154,254.3837,24552.0
2021-08-05 09:55:00,264.7,265.0,264.4,264.72,35496.0,254.326,254.6143,254.0378,254.3452,35496.0
2021-08-05 10:00:00,264.8,265.08,263.91,264.04,28274.0,254.4221,254.6911,253.567,253.6919,28274.0
2021-08-05 10:05:00,264.04,264.19,263.25,263.8,13502.0,253.6919,253.836,252.9329,253.4613,13502.0
2021-08-05 10:10:00,263.79,264.25,263.19,263.24,16745.0,253.4517,253.8937,252.8752,252.9233,16745.0
2021-08-05 10:15:00,263.35,263.91,263.25,263.5,19491.0,253.0289,253.567,252.9329,253.1731,19491.0
2021-08-05 10:20:00,263.63,264.12,263.45,264.06,16384.0,253.298,253.7688,253.125,253.7111,16384.0
2021-08-05 10:25:00,264.02,264.55,263.94,264.23,26036.0,253.6727,254.1819,253.5958,253.8745,26036.0
2021-08-05 10:30:00,264.36,264.36,263.27,263.52,29580.0,253.9994,253.9994,252.9521,253.1923,29580.0
2021-08-05 10:35:00,263.55,264.25,263.47,263.53,24196.0,253.2211,253.8937,253.1442,253.2019,24196.0
2021-08-05 10:40:00,263.46,263.75,263.27,263.37,21548.0,253.1346,253.4133,252.9521,253.0482,21548.0
2021-08-05 10:45:00,263.44,264.21,263.2,264.01,25562.0,253.1154,253.8552,252.8848,253.6631,25562.0
2021-08-05 10:50:00,264.01,264.71,263.81,264.57,67615.0,253.6631,254.3356,253.4709,254.2011,67615.0
2021-08-05 10:55:00,264.53,264.91,264.42,264.71,16989.0,254.1627,254.5278,254.057,254.3356,16989.0
2021-08-05 11:00:00,264.89,264.89,263.95,263.96,17306.0,254.5086,254.5086,253.6054,253.615,17306.0
2021-08-05 11:05:00,263.84,264.39,263.78,263.98,8723.0,253.4997,254.0282,253.4421,253.6342,8723.0
2021-08-05 11:10:00,264.03,264.75,263.91,264.63,22657.0,253.6823,254.3741,253.567,254.2588,22657.0
2021-08-05 11:15:00,264.6,264.6,263.9,263.98,17385.0,254.23,254.23,253.5574,253.6342,17385.0
2021-08-05 11:20:00,264.0,264.27,263.94,264.05,25949.0,253.6535,253.9129,253.5958,253.7015,25949.0
2021-08-05 11:25:00,263.99,264.21,263.93,264.07,12133.0,253.6439,253.8552,253.5862,253.7207,12133.0
2021-08-05 11:30:00,264.09,264.81,264.04,264.75,39291.0,253.7399,254.4317,253.6919,254.3741,39291.0
2021-08-05 11:35:00,264.76,264.81,264.23,264.66,16610.0,254.3837,254.4317,253.8745,254.2876,16610.0
2021-08-05 11:40:00,264.62,265.06,264.62,265.03,18054.0,254.2492,254.6719,254.2492,254.6431,18054.0
2021-08-05 11:45:00,265.02,265.51,264.98,265.07,23976.0,254.6335,255.1043,254.5951,254.6815,23976.0
2021-08-05 11:50:00,264.98,265.22,264.89,264.9,13297.0,254.5951,254.8257,254.5086,254.5182,13297.0
2021-08-05 11:55:00,264.95,265.02,264.63,264.93,12895.0,254.5662,254.6335,254.2588,254.547,12895.0
2021-08-05 12:00:00,264.97,265.0,263.96,264.01,19159.0,254.5855,254.6143,253.615,253.6631,19159.0
2021-08-05 12:05:00,263.99,264.17,263.89,263.89,19895.0,253.6439,253.8168,253.5478,253.5478,19895.0
2021-08-05 12:10:00,263.93,264.09,263.89,263.98,14602.0,253.5862,253.7399,253.5478,253.6342,14602.0
2021-08-05 12:15:00,264.05,264.12,263.73,263.81,10617.0,253.7015,253.7688,253.394,253.4709,10617.0
2021-08-05 12:20:00,263.83,264.49,263.8,264.28,15179.0,253.4901,254.1243,253.4613,253.9225,15179.0
2021-08-05 12:25:00,264.33,264.33,264.0,264.02,7485.0,253.9705,253.9705,253.6535,253.6727,7485.0
2021-08-05 12:30:00,264.04,264.08,263.88,264.05,15982.0,253.6919,253.7303,253.5382,253.7015,15982.0
2021-08-05 12:35:00,263.94,264.12,263.79,264.05,7228.0,253.5958,253.7688,253.4517,253.7015,7228.0
2021-08-05 12:40:00,264.05,264.13,263.73,263.82,5718.0,253.7015,253.7784,253.394,253.4805,5718.0
2021-08-05 12:45:00,263.78,263.93,263.72,263.82,7600.0,253.4421,253.5862,253.3844,253.4805,7600.0
2021-08-05 12:50:00,263.83,264.18,263.79,263.92,9958.0,253.4901,253.8264,253.4517,253.5766,9958.0
2021-08-05 12:55:00,263.9,264.05,263.82,263.92,8120.0,253.5574,253.7015,253.4805,253.5766,8120.0
2021-08-05 13:00:00,263.95,264.09,263.94,264.05,5455.0,253.6054,253.7399,253.5958,253.7015,5455.0
2021-08-05 13:05:00,264.06,264.23,264.0,264.03,6048.0,253.7111,253.8745,253.6535,253.6823,6048.0
2021-08-05 13:10:00,263.97,264.34,263.97,264.19,12003.0,253.6246,253.9801,253.6246,253.836,12003.0
2021-08-05 13:15:00,264.23,264.28,264.06,264.18,11088.0,253.8745,253.9225,253.7111,253.8264,11088.0
2021-08-05 13:20:00,264.15,264.2,263.9,264.17,7311.0,253.7976,253.8456,253.5574,253.8168,7311.0
2021-08-05 13:25:00,264.11,264.11,263.86,263.99,7306.0,253.7592,253.7592,253.519,253.6439,7306.0
2021-08-05 13:30:00,263.94,264.31,263.91,264.23,9281.0,253.5958,253.9513,253.567,253.8745,9281.0
2021-08-05 13:35:00,264.2,264.2,263.85,263.92,4400.0,253.8456,253.8456,253.5093,253.5766,4400.0
2021-08-05 13:40:00,263.9,264.0,263.74,263.92,9147.0,253.5574,253.6535,253.4037,253.5766,9147.0
2021-08-05 13:45:00,263.94,264.14,263.84,264.02,13996.0,253.5958,253.788,253.4997,253.6727,13996.0
2021-08-05 13:50:00,264.1,264.11,263.86,264.0,6451.0,253.7495,253.7592,253.519,253.6535,6451.0
2021-08-05 13:55:00,264.0,264.01,263.73,263.97,8200.0,253.6535,253.6631,253.394,253.6246,8200.0
2021-08-05 14:00:00,263.98,264.07,263.87,263.87,9855.0,253.6342,253.7207,253.5286,253.5286,9855.0
2021-08-05 14:05:00,263.87,264.04,263.77,264.0,9481.0,253.5286,253.6919,253.4325,253.6535,9481.0
2021-08-05 14:10:00,264.03,264.14,263.73,263.81,10790.0,253.6823,253.788,253.394,253.4709,10790.0
2021-08-05 14:15:00,263.81,263.88,263.72,263.86,18101.0,253.4709,253.5382,253.3844,253.519,18101.0
2021-08-05 14:20:00,263.85,263.93,263.56,263.6,9047.0,253.5093,253.5862,253.2307,253.2691,9047.0
2021-08-05 14:25:00,263.6,263.72,263.53,263.7,10072.0,253.2691,253.3844,253.2019,253.3652,10072.0
2021-08-05 14:30:00,263.65,263.83,263.55,263.81,16757.0,253.3172,253.4901,253.2211,253.4709,16757.0
2021-08-05 14:35:00,263.8,263.95,263.66,263.86,13726.0,253.4613,253.6054,253.3268,253.519,13726.0
2021-08-05 14:40:00,263.88,263.9,263.76,263.79,13709.0,253.5382,253.5574,253.4229,253.4517,13709.0
2021-08-05 14:45:00,263.79,263.91,263.6,263.79,24895.0,253.4517,253.567,253.2691,253.4517,24895.0
2021-08-05 14:50:00,263.74,263.8,263.55,263.61,7487.0,253.4037,253.4613,253.2211,253.2788,7487.0
2021-08-05 14:55:00,263.68,263.86,263.59,263.86,6067.0,253.346,253.519,253.2595,253.519,6067.0
2021-08-05 15:00:00,263.82,263.88,263.68,263.87,9128.0,253.4805,253.5382,253.346,253.5286,9128.0
2021-08-05 15:05:00,263.85,263.9,263.66,263.72,9287.0,253.5093,253.5574,253.3268,253.3844,9287.0
2021-08-05 15:10:00,263.72,263.86,263.69,263.81,5910.0,253.3844,253.519,253.3556,253.4709,5910.0
2021-08-05 15:15:00,263.8,263.86,263.69,263.79,8010.0,253.4613,253.519,253.3556,253.4517,8010.0
2021-08-05 15:20:00,263.81,263.9,263.71,263.74,9761.0,253.4709,253.5574,253.3748,253.4037,9761.0
2021-08-05 15:25:00,263.71,263.75,263.58,263.58,11092.0,253.3748,253.4133,253.2499,253.2499,11092.0
2021-08-05 15:30:00,263.59,263.65,263.26,263.39,13297.0,253.2595,253.3172,252.9425,253.0674,13297.0
2021-08-05 15:35:00,263.37,263.45,263.16,263.23,31320.0,253.0482,253.125,252.8464,252.9136,31320.0
2021-08-05 15:40:00,263.19,264.02,263.19,263.94,22797.0,252.8752,253.6727,252.8752,253.5958,22797.0
2021-08-05 15:45:00,263.95,264.0,263.87,263.96,29257.0,253.6054,253.6535,253.5286,253.615,29257.0
2021-08-05 15:50:00,263.93,264.04,263.87,263.96,52241.0,253.5862,253.6919,253.5286,253.615,52241.0
2021-08-05 15:55:00,263.99,264.29,263.96,264.22,111259.0,253.6439,253.9321,253.615,253.8648,111259.0
2021-08-06 09:30:00,263.51,263.8,262.0,262.36,36245.0,253.1827,253.4613,251.7318,252.0777,36245.0
2021-08-06 09:35:00,262.36,263.23,261.39,262.4,38169.0,252.0777,252.9136,251.1458,252.1162,38169.0
2021-08-06 09:40:00,262.45,262.55,261.59,262.21,15548.0,252.1642,252.2603,251.3379,251.9336,15548.0
2021-08-06 09:45:00,262.18,262.36,260.74,261.73,23013.0,251.9048,252.0777,250.5212,251.4724,23013.0
2021-08-06 09:50:00,261.91,262.72,261.64,262.64,10925.0,251.6454,252.4236,251.386,252.3468,10925.0
2021-08-06 09:55:00,262.81,263.07,262.53,262.86,11066.0,252.5101,252.7599,252.2411,252.5581,11066.0
2021-08-06 10:00:00,262.98,262.98,261.37,261.89,18068.0,252.6734,252.6734,251.1265,251.6262,18068.0
2021-08-06 10:05:00,261.93,262.73,261.92,262.56,11715.0,251.6646,252.4332,251.655,252.2699,11715.0
2021-08-06 10:10:00,262.39,262.8,262.01,262.01,14018.0,252.1066,252.5005,251.7415,251.7415,14018.0
2021-08-06 10:15:00,262.02,262.84,261.99,262.46,15417.0,251.7511,252.5389,251.7222,252.1738,15417.0
2021-08-06 10:20:00,262.51,262.59,262.13,262.37,43604.0,252.2219,252.2987,251.8568,252.0873,43604.0
2021-08-06 10:25:00,262.25,262.68,262.18,262.46,16069.0,251.9721,252.3852,251.9048,252.1738,16069.0
2021-08-06 10:30:00,262.48,262.58,262.31,262.5,22368.0,252.193,252.2891,252.0297,252.2123,22368.0
2021-08-06 10:35:00,262.54,262.95,262.54,262.88,12074.0,252.2507,252.6446,252.2507,252.5774,12074.0
2021-08-06 10:40:00,262.93,262.94,262.43,262.69,24897.0,252.6254,252.635,252.145,252.3948,24897.0
2021-08-06 10:45:00,262.67,262.72,262.29,262.39,22496.0,252.3756,252.4236,252.0105,252.1066,22496.0
2021-08-06 10:50:00,262.43,262.61,262.27,262.55,13883.0,252.145,252.3179,251.9913,252.2603,13883.0
2021-08-06 10:55:00,262.63,262.74,262.21,262.74,15345.0,252.3372,252.4428,251.9336,252.4428,15345.0
2021-08-06 11:00:00,262.78,262.95,262.62,262.74,12885.0,252.4813,252.6446,252.3276,252.4428,12885.0
2021-08-06 11:05:00,262.75,263.97,262.57,263.92,27103.0,252.4525,253.6246,252.2795,253.5766,27103.0
2021-08-06 11:10:00,263.91,264.27,263.57,263.87,12956.0,253.567,253.9129,253.2403,253.5286,12956.0
2021-08-06 11:15:00,263.93,264.0,263.31,263.34,16866.0,253.5862,253.6535,252.9905,253.0193,16866.0
2021-08-06 11:20:00,263.36,263.67,263.21,263.48,11367.0,253.0385,253.3364,252.8944,253.1538,11367.0
2021-08-06 11:25:00,263.46,263.85,263.39,263.78,11763.0,253.1346,253.5093,253.0674,253.4421,11763.0
2021-08-06 11:30:00,263.75,263.86,263.5,263.78,10744.0,253.4133,253.519,253.1731,253.4421,10744.0
2021-08-06 11:35:00,263.76,263.8,263.57,263.61,8758.0,253.4229,253.4613,253.2403,253.2788,8758.0
2021-08-06 11:40:00,263.53,263.65,263.25,263.55,15425.0,253.2019,253.3172,252.9329,253.2211,15425.0
2021-08-06 11:45:00,263.54,263.66,263.23,263.35,16242.0,253.2115,253.3268,252.9136,253.0289,16242.0
2021-08-06 11:50:00,263.37,263.85,263.37,263.56,25536.0,253.0482,253.5093,253.0482,253.2307,25536.0
2021-08-06 11:55:00,263.58,263.65,263.02,263.16,9100.0,253.2499,253.3172,252.7119,252.8464,9100.0
2021-08-06 12:00:00,263.15,263.29,262.91,263.21,30955.0,252.8368,252.9713,252.6062,252.8944,30955.0
2021-08-06 12:05:00,263.2,263.29,262.89,262.95,13533.0,252.8848,252.9713,252.587,252.6446,13533.0
2021-08-06 12:10:00,262.98,263.35,262.94,263.3,13797.0,252.6734,253.0289,252.635,252.9809,13797.0
2021-08-06 12:15:00,263.33,263.35,262.95,263.09,9632.0,253.0097,253.0289,252.6446,252.7791,9632.0
2021-08-06 12:20:00,263.09,263.09,262.66,262.92,9908.0,252.7791,252.7791,252.366,252.6158,9908.0
2021-08-06 12:25:00,262.92,263.21,262.76,263.21,11130.0,252.6158,252.8944,252.4621,252.8944,11130.0
2021-08-06 12:30:00,263.26,263.48,263.17,263.36,9730.0,252.9425,253.1538,252.856,253.0385,9730.0
2021-08-06 12:35:00,263.37,263.37,262.77,262.95,8215.0,253.0482,253.0482,252.4717,252.6446,8215.0
2021-08-06 12:40:00,262.96,262.96,262.27,262.38,12540.0,252.6542,252.6542,251.9913,252.097,12540.0
2021-08-06 12:45:00,262.38,262.71,262.38,262.6,7190.0,252.097,252.414,252.097,252.3083,7190.0
2021-08-06 12:50:00,262.59,262.89,262.27,262.71,10274.0,252.2987,252.587,251.9913,252.414,10274.0
2021-08-06 12:55:00,262.72,263.32,262.71,263.27,15110.0,252.4236,253.0001,252.414,252.9521,15110.0
2021-08-06 13:00:00,263.28,263.56,263.24,263.37,20630.0,252.9617,253.2307,252.9233,253.0482,20630.0
2021-08-06 13:05:00,263.3,264.0,263.3,263.92,36422.0,252.9809,253.6535,252.9809,253.5766,36422.0
2021-08-06 13:10:00,263.88,264.04,263.79,263.97,12406.0,253.5382,253.6919,253.4517,253.6246,12406.0
2021-08-06 13:15:00,263.94,263.94,263.56,263.66,4395.0,253.5958,253.5958,253.2307,253.3268,4395.0
2021-08-06 13:20:00,263.63,263.93,263.36,263.37,11927.0,253.298,253.5862,253.0385,253.0482,11927.0
2021-08-06 13:25:00,263.36,263.69,263.24,263.67,9716.0,253.0385,253.3556,252.9233,253.3364,9716.0
2021-08-06 13:30:00,263.67,263.91,263.5,263.87,17753.0,253.3364,253.567,253.1731,253.5286,17753.0
2021-08-06 13:35:00,263.87,263.87,263.56,263.75,13505.0,253.5286,253.5286,253.2307,253.4133,13505.0
2021-08-06 13:40:00,263.79,264.19,263.76,264.01,15405.0,253.4517,253.836,253.4229,253.6631,15405.0
2021-08-06 13:45:00,264.06,264.14,263.89,263.95,12573.0,253.7111,253.788,253.5478,253.6054,12573.0
2021-08-06 13:50:00,263.95,264.07,263.88,264.0,19156.0,253.6054,253.7207,253.5382,253.6535,19156.0
2021-08-06 13:55:00,264.01,264.05,263.75,263.85,14446.0,253.6631,253.7015,253.4133,253.5093,14446.0
2021-08-06 14:00:00,263.85,263.87,263.66,263.8,11335.0,253.5093,253.5286,253.3268,253.4613,11335.0
2021-08-06 14:05:00,263.78,263.81,263.54,263.56,18452.0,253.4421,253.4709,253.2115,253.2307,18452.0
2021-08-06 14:10:00,263.56,263.59,263.25,263.27,13375.0,253.2307,253.2595,252.9329,252.9521,13375.0
2021-08-06 14:15:00,263.32,263.38,263.0,263.08,10682.0,253.0001,253.0578,252.6927,252.7695,10682.0
2021-08-06 14:20:00,263.14,263.18,262.71,262.71,15291.0,252.8272,252.8656,252.414,252.414,15291.0
2021-08-06 14:25:00,262.81,263.03,262.77,263.03,10688.0,252.5101,252.7215,252.4717,252.7215,10688.0
2021-08-06 14:30:00,263.04,263.04,262.85,262.86,8578.0,252.7311,252.7311,252.5485,252.5581,8578.0
2021-08-06 14:35:00,262.86,262.9,262.73,262.8,6060.0,252.5581,252.5966,252.4332,252.5005,6060.0
2021-08-06 14:40:00,262.79,263.09,262.72,263.05,9691.0,252.4909,252.7791,252.4236,252.7407,9691.0
2021-08-06 14:45:00,263.09,263.09,262.73,262.87,8514.0,252.7791,252.7791,252.4332,252.5678,8514.0
2021-08-06 14:50:00,262.87,262.88,262.58,262.59,7764.0,252.5678,252.5774,252.2891,252.2987,7764.0
2021-08-06 14:55:00,262.59,262.69,262.48,262.48,8272.0,252.2987,252.3948,252.193,252.193,8272.0
2021-08-06 15:00:00,262.5,262.63,262.42,262.53,15897.0,252.2123,252.3372,252.1354,252.2411,15897.0
2021-08-06 15:05:00,262.5,262.62,262.35,262.58,17092.0,252.2123,252.3276,252.0681,252.2891,17092.0
2021-08-06 15:10:00,262.54,263.19,262.54,263.04,15214.0,252.2507,252.8752,252.2507,252.7311,15214.0
2021-08-06 15:15:00,263.01,263.01,262.41,262.46,22616.0,252.7023,252.7023,252.1258,252.1738,22616.0
2021-08-06 15:20:00,262.4,262.79,262.31,262.63,23287.0,252.1162,252.4909,252.0297,252.3372,23287.0
2021-08-06 15:25:00,262.63,262.75,262.35,262.52,15221.0,252.3372,252.4525,252.0681,252.2315,15221.0
2021-08-06 15:30:00,262.54,263.24,262.49,263.24,21387.0,252.2507,252.9233,252.2026,252.9233,21387.0
2021-08-06 15:35:00,263.22,263.31,263.15,263.2,13762.0,252.904,252.9905,252.8368,252.8848,13762.0
2021-08-06 15:40:00,263.24,263.55,263.23,263.47,15156.0,252.9233,253.2211,252.9136,253.1442,15156.0
2021-08-06 15:45:00,263.4,263.4,262.74,262.83,48007.0,253.077,253.077,252.4428,252.5293,48007.0
2021-08-06 15:50:00,262.83,262.9,262.0,262.61,124917.0,252.5293,252.5966,251.7318,252.3179,124917.0
2021-08-06 15:55:00,262.72,263.79,262.68,263.53,103274.0,252.4236,253.4517,252.3852,253.2019,103274.0
2021-08-09 09:30:00,264.58,268.8,264.5,268.65,57208.0,254.2107,258.2653,254.1339,258.1212,57208.0
2021-08-09 09:35:00,268.65,268.89,265.03,265.03,18295.0,258.1212,258.3518,254.6431,254.6431,18295.0
2021-08-09 09:40:00,265.11,265.36,264.68,265.28,16815.0,254.72,254.9602,254.3068,254.8833,16815.0
2021-08-09 09:45:00,265.21,266.12,265.17,265.99,13813.0,254.816,255.6904,254.7776,255.5655,13813.0
2021-08-09 09:50:00,266.01,267.52,266.01,267.41,26192.0,255.5847,257.0355,255.5847,256.9298,26192.0
2021-08-09 09:55:00,267.53,268.48,266.79,266.96,41873.0,257.0451,257.9579,256.3341,256.4975,41873.0
2021-08-09 10:00:00,267.02,267.63,266.71,267.63,21563.0,256.5551,257.1412,256.2573,257.1412,21563.0
2021-08-09 10:05:00,267.56,268.57,267.48,268.44,33194.0,257.0739,258.0444,256.9971,257.9195,33194.0
2021-08-09 10:10:00,268.41,268.96,268.36,268.9,36946.0,257.8906,258.4191,257.8426,258.3614,36946.0
2021-08-09 10:15:00,268.94,269.94,268.85,269.73,51758.0,258.3999,259.3607,258.3134,259.1589,51758.0
2021-08-09 10:20:00,269.72,270.25,269.66,270.25,57453.0,259.1493,259.6585,259.0916,259.6585,57453.0
2021-08-09 10:25:00,270.16,270.65,269.94,270.5,74554.0,259.572,260.0428,259.3607,259.8987,74554.0
2021-08-09 10:30:00,270.47,271.36,270.45,271.01,48451.0,259.8699,260.725,259.8507,260.3887,48451.0
2021-08-09 10:35:00,270.97,271.2,270.67,270.91,54301.0,260.3503,260.5713,260.0621,260.2927,54301.0
2021-08-09 10:40:00,270.99,271.49,270.98,271.49,56008.0,260.3695,260.8499,260.3599,260.8499,56008.0
2021-08-09 10:45:00,271.43,271.94,271.31,271.82,72360.0,260.7923,261.2823,260.677,261.167,72360.0
2021-08-09 10:50:00,271.82,273.04,271.68,272.25,96379.0,261.167,262.3392,261.0325,261.5801,96379.0
2021-08-09 10:55:00,272.18,272.18,270.39,270.69,42455.0,261.5129,261.5129,259.793,260.0813,42455.0
2021-08-09 11:00:00,270.79,270.81,270.24,270.24,22837.0,260.1774,260.1966,259.6489,259.6489,22837.0
2021-08-09 11:05:00,270.13,270.38,269.99,270.08,21509.0,259.5432,259.7834,259.4087,259.4952,21509.0
2021-08-09 11:10:00,270.06,270.15,269.77,269.97,21032.0,259.476,259.5624,259.1973,259.3895,21032.0
2021-08-09 11:15:00,269.93,269.93,269.51,269.81,20183.0,259.3511,259.3511,258.9475,259.2358,20183.0
2021-08-09 11:20:00,269.77,269.93,269.19,269.19,18343.0,259.1973,259.3511,258.6401,258.6401,18343.0
2021-08-09 11:25:00,269.14,269.97,269.1,269.36,18062.0,258.592,259.3895,258.5536,258.8034,18062.0
2021-08-09 11:30:00,269.35,269.35,269.03,269.16,14186.0,258.7938,258.7938,258.4863,258.6112,14186.0
2021-08-09 11:35:00,269.23,269.23,268.53,269.17,19225.0,258.6785,258.6785,258.0059,258.6208,19225.0
2021-08-09 11:40:00,269.09,269.2,268.49,268.59,19377.0,258.544,258.6497,257.9675,258.0636,19377.0
2021-08-09 11:45:00,268.59,268.7,268.38,268.61,13875.0,258.0636,258.1693,257.8618,258.0828,13875.0
2021-08-09 11:50:00,268.53,268.7,267.88,267.88,27246.0,258.0059,258.1693,257.3814,257.3814,27246.0
2021-08-09 11:55:00,267.83,267.85,267.47,267.51,6926.0,257.3334,257.3526,256.9875,257.0259,6926.0
2021-08-09 12:00:00,267.38,267.46,266.81,267.03,23283.0,256.901,256.9779,256.3533,256.5647,23283.0
2021-08-09 12:05:00,267.09,267.13,266.57,266.67,14659.0,256.6224,256.6608,256.1227,256.2188,14659.0
2021-08-09 12:10:00,266.7,266.78,266.46,266.57,18202.0,256.2476,256.3245,256.0171,256.1227,18202.0
2021-08-09 12:15:00,266.54,266.76,266.3,266.61,17290.0,256.0939,256.3053,255.8633,256.1612,17290.0
2021-08-09 12:20:00,266.55,266.82,266.48,266.53,11573.0,256.1035,256.3629,256.0363,256.0843,11573.0
2021-08-09 12:25:00,266.58,266.75,266.47,266.47,10970.0,256.1324,256.2957,256.0267,256.0267,10970.0
2021-08-09 12:30:00,266.49,266.54,266.29,266.38,36722.0,256.0459,256.0939,255.8537,255.9402,36722.0
2021-08-09 12:35:00,266.36,266.84,266.35,266.63,14151.0,255.921,256.3822,255.9114,256.1804,14151.0
2021-08-09 12:40:00,266.59,266.59,266.29,266.41,9956.0,256.142,256.142,255.8537,255.969,9956.0
2021-08-09 12:45:00,266.49,266.51,266.19,266.36,7868.0,256.0459,256.0651,255.7576,255.921,7868.0
2021-08-09 12:50:00,266.29,266.53,266.22,266.49,5538.0,255.8537,256.0843,255.7865,256.0459,5538.0
2021-08-09 12:55:00,266.52,266.72,266.52,266.72,9934.0,256.0747,256.2669,256.0747,256.2669,9934.0
2021-08-09 13:00:00,266.72,266.75,266.4,266.47,6439.0,256.2669,256.2957,255.9594,256.0267,6439.0
2021-08-09 13:05:00,266.38,266.63,266.32,266.6,6624.0,255.9402,256.1804,255.8825,256.1516,6624.0
2021-08-09 13:10:00,266.63,266.77,266.55,266.57,14926.0,256.1804,256.3149,256.1035,256.1227,14926.0
2021-08-09 13:15:00,266.57,266.58,266.36,266.48,4986.0,256.1227,256.1324,255.921,256.0363,4986.0
2021-08-09 13:20:00,266.51,266.7,266.51,266.69,10865.0,256.0651,256.2476,256.0651,256.238,10865.0
2021-08-09 13:25:00,266.65,266.66,266.56,266.63,12224.0,256.1996,256.2092,256.1131,256.1804,12224.0
2021-08-09 13:30:00,266.61,266.61,266.34,266.51,8975.0,256.1612,256.1612,255.9018,256.0651,8975.0
2021-08-09 13:35:00,266.53,266.54,266.15,266.17,7390.0,256.0843,256.0939,255.7192,255.7384,7390.0
2021-08-09 13:40:00,266.14,266.38,266.07,266.28,10497.0,255.7096,255.9402,255.6423,255.8441,10497.0
2021-08-09 13:45:00,266.28,266.53,266.28,266.52,6351.0,255.8441,256.0843,255.8441,256.0747,6351.0
2021-08-09 13:50:00,266.55,266.7,266.48,266.63,11381.0,256.1035,256.2476,256.0363,256.1804,11381.0
2021-08-09 13:55:00,266.66,266.7,266.47,266.55,5881.0,256.2092,256.2476,256.0267,256.1035,5881.0
2021-08-09 14:00:00,266.57,266.68,266.48,266.55,8345.0,256.1227,256.2284,256.0363,256.1035,8345.0
2021-08-09 14:05:00,266.6,266.88,266.59,266.73,19402.0,256.1516,256.4206,256.142,256.2765,19402.0
2021-08-09 14:10:00,266.78,266.82,266.55,266.62,6829.0,256.3245,256.3629,256.1035,256.1708,6829.0
2021-08-09 14:15:00,266.66,266.71,266.37,266.38,12064.0,256.2092,256.2573,255.9306,255.9402,12064.0
2021-08-09 14:20:00,266.43,266.5,266.39,266.4,4335.0,255.9882,256.0555,255.9498,255.9594,4335.0
2021-08-09 14:25:00,266.4,266.59,266.39,266.47,6846.0,255.9594,256.142,255.9498,256.0267,6846.0
2021-08-09 14:30:00,266.49,266.81,266.47,266.74,19174.0,256.0459,256.3533,256.0267,256.2861,19174.0
2021-08-09 14:35:00,266.73,266.8,266.66,266.73,11845.0,256.2765,256.3437,256.2092,256.2765,11845.0
2021-08-09 14:40:00,266.73,266.73,266.32,266.51,7431.0,256.2765,256.2765,255.8825,256.0651,7431.0
2021-08-09 14:45:00,266.56,266.73,266.4,266.73,6178.0,256.1131,256.2765,255.9594,256.2765,6178.0
2021-08-09 14:50:00,266.75,266.76,266.63,266.71,7262.0,256.2957,256.3053,256.1804,256.2573,7262.0
2021-08-09 14:55:00,266.69,266.76,266.53,266.54,16036.0,256.238,256.3053,256.0843,256.0939,16036.0
2021-08-09 15:00:00,266.48,266.61,266.45,266.58,5042.0,256.0363,256.1612,256.0074,256.1324,5042.0
2021-08-09 15:05:00,266.58,266.77,266.56,266.73,10074.0,256.1324,256.3149,256.1131,256.2765,10074.0
2021-08-09 15:10:00,266.72,266.76,266.66,266.74,9310.0,256.2669,256.3053,256.2092,256.2861,9310.0
2021-08-09 15:15:00,266.75,266.8,266.64,266.67,19316.0,256.2957,256.3437,256.19,256.2188,19316.0
2021-08-09 15:20:00,266.67,266.68,266.56,266.65,10136.0,256.2188,256.2284,256.1131,256.1996,10136.0
2021-08-09 15:25:00,266.67,267.43,266.63,267.29,30088.0,256.2188,256.949,256.1804,256.8145,30088.0
2021-08-09 15:30:00,267.27,267.27,266.82,266.96,14834.0,256.7953,256.7953,256.3629,256.4975,14834.0
2021-08-09 15:35:00,266.97,267.28,266.9,267.03,37875.0,256.5071,256.8049,256.4398,256.5647,37875.0
2021-08-09 15:40:00,266.98,267.09,266.92,267.0,26033.0,256.5167,256.6224,256.459,256.5359,26033.0
2021-08-09 15:45:00,267.01,267.03,266.79,266.93,33356.0,256.5455,256.5647,256.3341,256.4686,33356.0
2021-08-09 15:50:00,266.94,267.02,266.73,266.81,44065.0,256.4782,256.5551,256.2765,256.3533,44065.0
2021-08-09 15:55:00,266.82,267.17,266.71,267.15,102051.0,256.3629,256.6992,256.2573,256.68,102051.0
2021-08-10 09:30:00,266.75,267.31,266.18,267.31,53894.0,256.2957,256.8337,255.748,256.8337,53894.0
2021-08-10 09:35:00,266.75,268.77,266.75,268.42,9808.0,256.2957,258.2365,256.2957,257.9002,9808.0
2021-08-10 09:40:00,268.48,268.68,267.24,268.56,13413.0,257.9579,258.1501,256.7665,258.0348,13413.0
2021-08-10 09:45:00,268.6,268.84,267.84,268.18,11353.0,258.0732,258.3038,257.343,257.6696,11353.0
2021-08-10 09:50:00,268.13,268.39,267.95,268.19,10715.0,257.6216,257.8714,257.4487,257.6793,10715.0
2021-08-10 09:55:00,268.27,268.37,267.55,267.77,19099.0,257.7561,257.8522,257.0643,257.2757,19099.0
2021-08-10 10:00:00,267.89,267.96,267.31,267.64,11410.0,257.391,257.4583,256.8337,257.1508,11410.0
2021-08-10 10:05:00,267.57,267.75,267.31,267.69,7543.0,257.0836,257.2565,256.8337,257.1988,7543.0
2021-08-10 10:10:00,267.75,268.43,267.69,268.24,10837.0,257.2565,257.9098,257.1988,257.7273,10837.0
2021-08-10 10:15:00,268.26,268.7,268.26,268.31,12845.0,257.7465,258.1693,257.7465,257.7946,12845.0
2021-08-10 10:20:00,268.29,268.48,268.18,268.28,4450.0,257.7753,257.9579,257.6696,257.7657,4450.0
2021-08-10 10:25:00,268.35,268.4,268.15,268.39,7747.0,257.833,257.881,257.6408,257.8714,7747.0
2021-08-10 10:30:00,268.37,268.37,267.72,267.78,13639.0,257.8522,257.8522,257.2277,257.2853,13639.0
2021-08-10 10:35:00,267.82,267.82,267.03,267.07,6806.0,257.3238,257.3238,256.5647,256.6031,6806.0
2021-08-10 10:40:00,267.13,267.53,266.87,266.87,11749.0,256.6608,257.0451,256.411,256.411,11749.0
2021-08-10 10:45:00,266.89,267.08,266.71,266.93,12064.0,256.4302,256.6128,256.2573,256.4686,12064.0
2021-08-10 10:50:00,266.91,267.06,266.58,267.01,19201.0,256.4494,256.5935,256.1324,256.5455,19201.0
2021-08-10 10:55:00,267.07,267.57,267.0,267.5,15604.0,256.6031,257.0836,256.5359,257.0163,15604.0
2021-08-10 11:00:00,267.5,267.92,267.49,267.92,34511.0,257.0163,257.4198,257.0067,257.4198,34511.0
2021-08-10 11:05:00,267.9,268.2,267.73,268.2,51376.0,257.4006,257.6889,257.2373,257.6889,51376.0
2021-08-10 11:10:00,268.23,268.39,268.22,268.31,19015.0,257.7177,257.8714,257.7081,257.7946,19015.0
2021-08-10 11:15:00,268.32,268.33,268.0,268.06,10970.0,257.8042,257.8138,257.4967,257.5543,10970.0
2021-08-10 11:20:00,268.02,268.13,267.87,267.91,12518.0,257.5159,257.6216,257.3718,257.4102,12518.0
2021-08-10 11:25:00,267.86,268.03,267.79,267.97,7373.0,257.3622,257.5255,257.2949,257.4679,7373.0
2021-08-10 11:30:00,268.03,268.6,267.96,268.45,42158.0,257.5255,258.0732,257.4583,257.9291,42158.0
2021-08-10 11:35:00,268.5,269.41,268.5,269.28,11538.0,257.9771,258.8514,257.9771,258.7265,11538.0
2021-08-10 11:40:00,269.38,269.78,269.24,269.5,12398.0,258.8226,259.2069,258.6881,258.9379,12398.0
2021-08-10 11:45:00,269.53,270.04,269.53,270.0,10588.0,258.9667,259.4567,258.9667,259.4183,10588.0
2021-08-10 11:50:00,270.11,270.37,270.03,270.14,13118.0,259.524,259.7738,259.4471,259.5528,13118.0
2021-08-10 11:55:00,270.19,270.46,270.14,270.14,8807.0,259.6009,259.8603,259.5528,259.5528,8807.0
2021-08-10 12:00:00,270.13,270.96,270.13,270.77,27517.0,259.5432,260.3407,259.5432,260.1581,27517.0
2021-08-10 12:05:00,270.87,271.08,270.67,270.71,18956.0,260.2542,260.456,260.0621,260.1005,18956.0
2021-08-10 12:10:00,270.71,270.92,270.59,270.9,9582.0,260.1005,260.3023,259.9852,260.283,9582.0
2021-08-10 12:15:00,270.9,271.03,270.8,270.8,9816.0,260.283,260.408,260.187,260.187,9816.0
2021-08-10 12:20:00,270.85,270.86,270.39,270.53,4583.0,260.235,260.2446,259.793,259.9275,4583.0
2021-08-10 12:25:00,270.57,270.6,270.23,270.25,10028.0,259.966,259.9948,259.6393,259.6585,10028.0
2021-08-10 12:30:00,270.29,270.42,270.0,270.04,9963.0,259.697,259.8219,259.4183,259.4567,9963.0
2021-08-10 12:35:00,270.08,270.17,269.94,270.03,9485.0,259.4952,259.5817,259.3607,259.4471,9485.0
2021-08-10 12:40:00,270.0,270.08,269.87,270.06,9345.0,259.4183,259.4952,259.2934,259.476,9345.0
2021-08-10 12:45:00,269.96,270.62,269.9,270.62,20906.0,259.3799,260.014,259.3222,260.014,20906.0
2021-08-10 12:50:00,270.61,270.73,270.52,270.61,11301.0,260.0044,260.1197,259.9179,260.0044,11301.0
2021-08-10 12:55:00,270.6,270.6,270.31,270.31,6664.0,259.9948,259.9948,259.7162,259.7162,6664.0
2021-08-10 13:00:00,270.28,270.38,270.07,270.27,7458.0,259.6873,259.7834,259.4856,259.6777,7458.0
2021-08-10 13:05:00,270.3,270.34,270.14,270.2,6302.0,259.7066,259.745,259.5528,259.6105,6302.0
2021-08-10 13:10:00,270.17,270.19,269.83,269.92,8934.0,259.5817,259.6009,259.255,259.3415,8934.0
2021-08-10 13:15:00,269.93,270.01,269.87,269.97,8863.0,259.3511,259.4279,259.2934,259.3895,8863.0
2021-08-10 13:20:00,269.97,270.19,269.97,270.11,9800.0,259.3895,259.6009,259.3895,259.524,9800.0
2021-08-10 13:25:00,270.11,270.11,269.88,269.93,11500.0,259.524,259.524,259.303,259.3511,11500.0
2021-08-10 13:30:00,269.94,270.16,269.94,270.0,11796.0,259.3607,259.572,259.3607,259.4183,11796.0
2021-08-10 13:35:00,269.96,270.32,269.8,270.31,12312.0,259.3799,259.7258,259.2262,259.7162,12312.0
2021-08-10 13:40:00,270.3,270.56,270.24,270.39,15166.0,259.7066,259.9564,259.6489,259.793,15166.0
2021-08-10 13:45:00,270.46,270.69,270.39,270.69,10227.0,259.8603,260.0813,259.793,260.0813,10227.0
2021-08-10 13:50:00,270.66,270.67,270.36,270.43,15585.0,260.0525,260.0621,259.7642,259.8315,15585.0
2021-08-10 13:55:00,270.38,270.38,270.13,270.31,9441.0,259.7834,259.7834,259.5432,259.7162,9441.0
2021-08-10 14:00:00,270.28,270.36,269.95,270.04,11679.0,259.6873,259.7642,259.3703,259.4567,11679.0
2021-08-10 14:05:00,270.04,270.16,269.78,269.84,13844.0,259.4567,259.572,259.2069,259.2646,13844.0
2021-08-10 14:10:00,269.84,270.07,269.84,269.92,10775.0,259.2646,259.4856,259.2646,259.3415,10775.0
2021-08-10 14:15:00,269.95,270.09,269.9,270.09,13736.0,259.3703,259.5048,259.3222,259.5048,13736.0
2021-08-10 14:20:00,270.06,270.13,269.99,270.05,11921.0,259.476,259.5432,259.4087,259.4664,11921.0
2021-08-10 14:25:00,270.04,270.05,269.76,269.77,8918.0,259.4567,259.4664,259.1877,259.1973,8918.0
2021-08-10 14:30:00,269.78,269.87,269.58,269.69,6681.0,259.2069,259.2934,259.0148,259.1205,6681.0
2021-08-10 14:35:00,269.72,269.88,269.72,269.85,7675.0,259.1493,259.303,259.1493,259.2742,7675.0
2021-08-10 14:40:00,269.85,269.91,269.52,269.67,7727.0,259.2742,259.3318,258.9571,259.1013,7727.0
2021-08-10 14:45:00,269.64,269.68,269.43,269.43,6275.0,259.0724,259.1109,258.8707,258.8707,6275.0
2021-08-10 14:50:00,269.43,269.5,269.36,269.36,5071.0,258.8707,258.9379,258.8034,258.8034,5071.0
2021-08-10 14:55:00,269.35,269.43,269.09,269.4,13440.0,258.7938,258.8707,258.544,258.8418,13440.0
2021-08-10 15:00:00,269.38,269.38,269.0,269.24,8904.0,258.8226,258.8226,258.4575,258.6881,8904.0
2021-08-10 15:05:00,269.25,269.39,269.19,269.2,10907.0,258.6977,258.8322,258.6401,258.6497,10907.0
2021-08-10 15:10:00,269.23,269.36,269.04,269.04,7803.0,258.6785,258.8034,258.4959,258.4959,7803.0
2021-08-10 15:15:00,269.06,269.34,268.98,269.28,10955.0,258.5152,258.7842,258.4383,258.7265,10955.0
2021-08-10 15:20:00,269.25,269.44,269.22,269.36,10985.0,258.6977,258.8803,258.6689,258.8034,10985.0
2021-08-10 15:25:00,269.33,269.47,269.26,269.38,7008.0,258.7746,258.9091,258.7073,258.8226,7008.0
2021-08-10 15:30:00,269.38,269.46,269.23,269.45,14058.0,258.8226,258.8995,258.6785,258.8899,14058.0
2021-08-10 15:35:00,269.49,269.66,269.49,269.59,19076.0,258.9283,259.0916,258.9283,259.0244,19076.0
2021-08-10 15:40:00,269.57,269.6,269.19,269.2,17876.0,259.0052,259.034,258.6401,258.6497,17876.0
2021-08-10 15:45:00,269.22,269.28,269.01,269.01,16641.0,258.6689,258.7265,258.4671,258.4671,16641.0
2021-08-10 15:50:00,269.04,269.29,269.0,269.16,29853.0,258.4959,258.7361,258.4575,258.6112,29853.0
2021-08-10 15:55:00,269.2,269.83,269.2,269.44,100665.0,258.6497,259.255,258.6497,258.8803,100665.0
2021-08-11 09:30:00,269.59,270.94,269.15,269.28,35180.0,259.0244,260.3215,258.6016,258.7265,35180.0
2021-08-11 09:35:00,269.36,269.48,268.46,268.49,10982.0,258.8034,258.9187,257.9387,257.9675,10982.0
2021-08-11 09:40:00,268.53,268.54,267.7,268.3,24243.0,258.0059,258.0155,257.2085,257.7849,24243.0
2021-08-11 09:45:00,268.45,270.71,268.28,270.6,43199.0,257.9291,260.1005,257.7657,259.9948,43199.0
2021-08-11 09:50:00,270.88,270.88,268.9,268.9,15775.0,260.2638,260.2638,258.3614,258.3614,15775.0
2021-08-11 09:55:00,268.89,269.17,268.55,268.68,21031.0,258.3518,258.6208,258.0251,258.1501,21031.0
2021-08-11 10:00:00,268.92,269.05,268.48,268.75,19528.0,258.3806,258.5055,257.9579,258.2173,19528.0
2021-08-11 10:05:00,268.88,269.12,268.65,268.94,12737.0,258.3422,258.5728,258.1212,258.3999,12737.0
2021-08-11 10:10:00,268.94,268.97,268.41,268.8,8703.0,258.3999,258.4287,257.8906,258.2653,8703.0
2021-08-11 10:15:00,268.88,269.02,268.71,268.9,20126.0,258.3422,258.4767,258.1789,258.3614,20126.0
2021-08-11 10:20:00,269.01,269.46,268.38,269.46,14714.0,258.4671,258.8995,257.8618,258.8995,14714.0
2021-08-11 10:25:00,269.46,270.16,269.46,269.99,8558.0,258.8995,259.572,258.8995,259.4087,8558.0
2021-08-11 10:30:00,270.12,270.12,269.67,269.98,9010.0,259.5336,259.5336,259.1013,259.3991,9010.0
2021-08-11 10:35:00,270.02,270.02,269.72,269.74,14806.0,259.4375,259.4375,259.1493,259.1685,14806.0
2021-08-11 10:40:00,269.76,269.87,269.38,269.41,22198.0,259.1877,259.2934,258.8226,258.8514,22198.0
2021-08-11 10:45:00,269.34,269.53,268.64,268.78,30155.0,258.7842,258.9667,258.1116,258.2461,30155.0
2021-08-11 10:50:00,268.78,269.09,268.69,268.69,14302.0,258.2461,258.544,258.1597,258.1597,14302.0
2021-08-11 10:55:00,268.64,268.8,268.53,268.63,6327.0,258.1116,258.2653,258.0059,258.102,6327.0
2021-08-11 11:00:00,268.54,268.63,267.72,267.85,18693.0,258.0155,258.102,257.2277,257.3526,18693.0
2021-08-11 11:05:00,267.78,267.93,267.42,267.92,12798.0,257.2853,257.4294,256.9394,257.4198,12798.0
2021-08-11 11:10:00,267.93,267.98,267.26,267.67,16153.0,257.4294,257.4775,256.7857,257.1796,16153.0
2021-08-11 11:15:00,267.74,267.74,267.12,267.25,14785.0,257.2469,257.2469,256.6512,256.7761,14785.0
2021-08-11 11:20:00,267.28,267.77,267.2,267.34,14822.0,256.8049,257.2757,256.7281,256.8626,14822.0
2021-08-11 11:25:00,267.39,267.47,267.17,267.27,8133.0,256.9106,256.9875,256.6992,256.7953,8133.0
2021-08-11 11:30:00,267.27,267.35,267.01,267.13,16679.0,256.7953,256.8722,256.5455,256.6608,16679.0
2021-08-11 11:35:00,267.13,267.4,267.06,267.08,16459.0,256.6608,256.9202,256.5935,256.6128,16459.0
2021-08-11 11:40:00,267.07,267.21,266.89,267.13,13791.0,256.6031,256.7377,256.4302,256.6608,13791.0
2021-08-11 11:45:00,267.18,267.23,266.68,266.74,19106.0,256.7088,256.7569,256.2284,256.2861,19106.0
2021-08-11 11:50:00,266.79,267.2,266.72,267.16,12808.0,256.3341,256.7281,256.2669,256.6896,12808.0
2021-08-11 11:55:00,267.18,267.23,266.81,267.05,32714.0,256.7088,256.7569,256.3533,256.5839,32714.0
2021-08-11 12:00:00,267.05,267.2,266.77,266.77,19613.0,256.5839,256.7281,256.3149,256.3149,19613.0
2021-08-11 12:05:00,266.77,266.77,266.29,266.35,18476.0,256.3149,256.3149,255.8537,255.9114,18476.0
2021-08-11 12:10:00,266.38,266.45,265.86,266.2,19471.0,255.9402,256.0074,255.4406,255.7672,19471.0
2021-08-11 12:15:00,266.21,266.62,266.2,266.61,10078.0,255.7769,256.1708,255.7672,256.1612,10078.0
2021-08-11 12:20:00,266.66,267.03,266.65,266.95,9117.0,256.2092,256.5647,256.1996,256.4879,9117.0
2021-08-11 12:25:00,266.9,267.03,266.66,266.72,10948.0,256.4398,256.5647,256.2092,256.2669,10948.0
2021-08-11 12:30:00,266.68,266.68,266.29,266.37,9129.0,256.2284,256.2284,255.8537,255.9306,9129.0
2021-08-11 12:35:00,266.42,266.65,266.41,266.62,9081.0,255.9786,256.1996,255.969,256.1708,9081.0
2021-08-11 12:40:00,266.61,266.63,266.52,266.54,6496.0,256.1612,256.1804,256.0747,256.0939,6496.0
2021-08-11 12:45:00,266.56,266.94,266.56,266.94,8496.0,256.1131,256.4782,256.1131,256.4782,8496.0
2021-08-11 12:50:00,266.93,267.01,266.83,266.87,8793.0,256.4686,256.5455,256.3726,256.411,8793.0
2021-08-11 12:55:00,266.87,267.06,266.86,267.06,4095.0,256.411,256.5935,256.4014,256.5935,4095.0
2021-08-11 13:00:00,267.01,267.16,267.0,267.09,5907.0,256.5455,256.6896,256.5359,256.6224,5907.0
2021-08-11 13:05:00,267.09,267.3,267.06,267.28,7493.0,256.6224,256.8241,256.5935,256.8049,7493.0
2021-08-11 13:10:00,267.32,267.41,267.26,267.28,8336.0,256.8434,256.9298,256.7857,256.8049,8336.0
2021-08-11 13:15:00,267.28,267.3,267.09,267.14,7045.0,256.8049,256.8241,256.6224,256.6704,7045.0
2021-08-11 13:20:00,267.16,267.49,267.16,267.49,14414.0,256.6896,257.0067,256.6896,257.0067,14414.0
2021-08-11 13:25:00,267.5,267.53,267.38,267.46,7952.0,257.0163,257.0451,256.901,256.9779,7952.0
2021-08-11 13:30:00,267.46,267.52,267.13,267.37,9296.0,256.9779,257.0355,256.6608,256.8914,9296.0
2021-08-11 13:35:00,267.37,267.43,267.0,267.0,11778.0,256.8914,256.949,256.5359,256.5359,11778.0
2021-08-11 13:40:00,266.97,267.26,266.95,267.25,19863.0,256.5071,256.7857,256.4879,256.7761,19863.0
2021-08-11 13:45:00,267.25,267.45,267.24,267.44,8557.0,256.7761,256.9683,256.7665,256.9586,8557.0
2021-08-11 13:50:00,267.39,267.47,267.14,267.16,6820.0,256.9106,256.9875,256.6704,256.6896,6820.0
2021-08-11 13:55:00,267.19,267.51,267.06,267.51,38969.0,256.7184,257.0259,256.5935,257.0259,38969.0
2021-08-11 14:00:00,267.51,267.65,267.21,267.22,29058.0,257.0259,257.1604,256.7377,256.7473,29058.0
2021-08-11 14:05:00,267.18,267.18,266.82,266.96,11860.0,256.7088,256.7088,256.3629,256.4975,11860.0
2021-08-11 14:10:00,266.96,267.0,266.65,266.66,11181.0,256.4975,256.5359,256.1996,256.2092,11181.0
2021-08-11 14:15:00,266.55,266.66,266.28,266.39,10148.0,256.1035,256.2092,255.8441,255.9498,10148.0
2021-08-11 14:20:00,266.38,266.53,266.34,266.34,6699.0,255.9402,256.0843,255.9018,255.9018,6699.0
2021-08-11 14:25:00,266.32,266.36,266.21,266.34,17135.0,255.8825,255.921,255.7769,255.9018,17135.0
2021-08-11 14:30:00,266.34,266.67,266.24,266.56,21732.0,255.9018,256.2188,255.8057,256.1131,21732.0
2021-08-11 14:35:00,266.51,266.63,266.24,266.29,13001.0,256.0651,256.1804,255.8057,255.8537,13001.0
2021-08-11 14:40:00,266.26,266.41,266.18,266.22,12306.0,255.8249,255.969,255.748,255.7865,12306.0
2021-08-11 14:45:00,266.25,266.38,266.03,266.09,9377.0,255.8153,255.9402,255.6039,255.6616,9377.0
2021-08-11 14:50:00,266.09,266.14,265.66,265.9,48518.0,255.6616,255.7096,255.2484,255.479,48518.0
2021-08-11 14:55:00,265.97,266.28,265.88,265.92,22245.0,255.5463,255.8441,255.4598,255.4982,22245.0
2021-08-11 15:00:00,265.94,266.16,265.94,266.09,21909.0,255.5174,255.7288,255.5174,255.6616,21909.0
2021-08-11 15:05:00,266.09,266.4,265.96,266.17,30153.0,255.6616,255.9594,255.5367,255.7384,30153.0
2021-08-11 15:10:00,266.09,266.34,265.83,265.88,35712.0,255.6616,255.9018,255.4117,255.4598,35712.0
2021-08-11 15:15:00,265.88,266.03,265.88,265.99,8700.0,255.4598,255.6039,255.4598,255.5655,8700.0
2021-08-11 15:20:00,265.94,265.99,265.79,265.79,41584.0,255.5174,255.5655,255.3733,255.3733,41584.0
2021-08-11 15:25:00,265.76,265.76,264.78,264.89,52327.0,255.3445,255.3445,254.4029,254.5086,52327.0
2021-08-11 15:30:00,264.81,264.9,264.24,264.25,43288.0,254.4317,254.5182,253.8841,253.8937,43288.0
2021-08-11 15:35:00,264.2,264.53,262.94,263.46,124353.0,253.8456,254.1627,252.635,253.1346,124353.0
2021-08-11 15:40:00,263.5,263.98,262.66,262.82,72016.0,253.1731,253.6342,252.366,252.5197,72016.0
2021-08-11 15:45:00,262.84,263.56,262.75,263.42,96473.0,252.5389,253.2307,252.4525,253.0962,96473.0
2021-08-11 15:50:00,263.39,264.11,263.29,263.75,88854.0,253.0674,253.7592,252.9713,253.4133,88854.0
2021-08-11 15:55:00,263.74,264.1,263.58,264.08,143513.0,253.4037,253.7495,253.2499,253.7303,143513.0
2021-08-12 09:30:00,263.2,263.81,262.53,263.23,52212.0,253.7007,254.2887,253.0549,253.7296,52212.0
2021-08-12 09:35:00,263.06,263.53,262.9,263.06,17981.0,253.5657,254.0188,253.4115,253.5657,17981.0
2021-08-12 09:40:00,263.09,263.1,262.29,262.55,16393.0,253.5946,253.6043,252.8235,253.0741,16393.0
2021-08-12 09:45:00,262.47,262.59,261.69,262.0,21251.0,252.997,253.1127,252.2452,252.544,21251.0
2021-08-12 09:50:00,262.0,262.16,261.71,262.01,29964.0,252.544,252.6982,252.2644,252.5536,29964.0
2021-08-12 09:55:00,262.06,262.1,261.54,261.79,32062.0,252.6018,252.6404,252.1006,252.3416,32062.0
2021-08-12 10:00:00,261.78,261.92,261.49,261.78,20110.0,252.3319,252.4669,252.0524,252.3319,20110.0
2021-08-12 10:05:00,261.92,262.18,261.89,262.1,23137.0,252.4669,252.7175,252.4379,252.6404,23137.0
2021-08-12 10:10:00,262.03,262.68,261.96,262.56,24385.0,252.5729,253.1994,252.5054,253.0838,24385.0
2021-08-12 10:15:00,262.56,262.6,262.23,262.38,45546.0,253.0838,253.1223,252.7657,252.9103,45546.0
2021-08-12 10:20:00,262.43,262.43,261.97,262.05,31672.0,252.9585,252.9585,252.5151,252.5922,31672.0
2021-08-12 10:25:00,262.05,262.25,261.76,262.22,13157.0,252.5922,252.785,252.3126,252.756,13157.0
2021-08-12 10:30:00,262.25,262.39,262.13,262.28,24705.0,252.785,252.9199,252.6693,252.8139,24705.0
2021-08-12 10:35:00,262.24,263.62,262.24,263.62,26841.0,252.7753,254.1055,252.7753,254.1055,26841.0
2021-08-12 10:40:00,263.6,264.47,263.6,263.81,21397.0,254.0862,254.9248,254.0862,254.2887,21397.0
2021-08-12 10:45:00,263.82,263.83,263.06,263.4,13955.0,254.2983,254.3079,253.5657,253.8935,13955.0
2021-08-12 10:50:00,263.42,263.67,263.34,263.34,10599.0,253.9127,254.1537,253.8356,253.8356,10599.0
2021-08-12 10:55:00,263.34,263.89,263.31,263.89,21059.0,253.8356,254.3658,253.8067,254.3658,21059.0
2021-08-12 11:00:00,263.93,263.93,263.32,263.32,12622.0,254.4043,254.4043,253.8163,253.8163,12622.0
2021-08-12 11:05:00,263.2,263.46,262.98,263.34,8058.0,253.7007,253.9513,253.4886,253.8356,8058.0
2021-08-12 11:10:00,263.31,263.31,262.83,262.98,8508.0,253.8067,253.8067,253.344,253.4886,8508.0
2021-08-12 11:15:00,262.95,263.16,262.79,262.87,12117.0,253.4597,253.6621,253.3055,253.3826,12117.0
2021-08-12 11:20:00,262.9,262.95,262.55,262.71,15715.0,253.4115,253.4597,253.0741,253.2284,15715.0
2021-08-12 11:25:00,262.69,263.51,262.67,263.51,18488.0,253.2091,253.9995,253.1898,253.9995,18488.0
2021-08-12 11:30:00,263.55,263.83,263.45,263.81,9191.0,254.038,254.3079,253.9416,254.2887,9191.0
2021-08-12 11:35:00,263.74,264.02,263.71,263.91,12143.0,254.2212,254.4911,254.1923,254.385,12143.0
2021-08-12 11:40:00,263.9,263.99,263.64,263.8,11695.0,254.3754,254.4622,254.1248,254.279,11695.0
2021-08-12 11:45:00,263.8,263.84,263.36,263.59,9561.0,254.279,254.3176,253.8549,254.0766,9561.0
2021-08-12 11:50:00,263.63,263.83,263.63,263.66,4505.0,254.1151,254.3079,254.1151,254.1441,4505.0
2021-08-12 11:55:00,263.54,263.6,263.33,263.59,6800.0,254.0284,254.0862,253.826,254.0766,6800.0
2021-08-12 12:00:00,263.63,263.84,263.39,263.39,13473.0,254.1151,254.3176,253.8838,253.8838,13473.0
2021-08-12 12:05:00,263.39,263.88,263.28,263.88,10894.0,253.8838,254.3561,253.7778,254.3561,10894.0
2021-08-12 12:10:00,263.88,263.99,263.72,263.72,5642.0,254.3561,254.4622,254.2019,254.2019,5642.0
2021-08-12 12:15:00,263.72,263.82,263.6,263.82,9576.0,254.2019,254.2983,254.0862,254.2983,9576.0
2021-08-12 12:20:00,263.76,263.83,263.71,263.73,4308.0,254.2405,254.3079,254.1923,254.2115,4308.0
2021-08-12 12:25:00,263.74,263.91,263.7,263.9,7983.0,254.2212,254.385,254.1826,254.3754,7983.0
2021-08-12 12:30:00,263.87,263.88,263.55,263.58,20853.0,254.3465,254.3561,254.038,254.067,20853.0
2021-08-12 12:35:00,263.59,263.59,262.9,262.9,5939.0,254.0766,254.0766,253.4115,253.4115,5939.0
2021-08-12 12:40:00,262.94,263.09,262.86,262.86,11367.0,253.4501,253.5946,253.3729,253.3729,11367.0
2021-08-12 12:45:00,262.88,263.28,262.87,263.26,5498.0,253.3922,253.7778,253.3826,253.7585,5498.0
2021-08-12 12:50:00,263.31,263.37,263.14,263.14,10398.0,253.8067,253.8645,253.6428,253.6428,10398.0
2021-08-12 12:55:00,263.14,263.29,262.97,263.05,5775.0,253.6428,253.7874,253.479,253.5561,5775.0
2021-08-12 13:00:00,263.05,263.39,263.05,263.36,6715.0,253.5561,253.8838,253.5561,253.8549,6715.0
2021-08-12 13:05:00,263.41,263.69,263.34,263.68,27458.0,253.9031,254.173,253.8356,254.1633,27458.0
2021-08-12 13:10:00,263.71,263.82,263.61,263.69,8088.0,254.1923,254.2983,254.0959,254.173,8088.0
2021-08-12 13:15:00,263.66,263.86,263.61,263.7,10931.0,254.1441,254.3368,254.0959,254.1826,10931.0
2021-08-12 13:20:00,263.74,263.83,263.6,263.68,14627.0,254.2212,254.3079,254.0862,254.1633,14627.0
2021-08-12 13:25:00,263.64,263.87,263.61,263.81,14151.0,254.1248,254.3465,254.0959,254.2887,14151.0
2021-08-12 13:30:00,263.82,263.91,263.78,263.81,15298.0,254.2983,254.385,254.2597,254.2887,15298.0
2021-08-12 13:35:00,263.8,263.86,263.64,263.75,8686.0,254.279,254.3368,254.1248,254.2308,8686.0
2021-08-12 13:40:00,263.82,263.99,263.78,263.93,7321.0,254.2983,254.4622,254.2597,254.4043,7321.0
2021-08-12 13:45:00,263.95,264.15,263.82,264.01,6553.0,254.4236,254.6164,254.2983,254.4814,6553.0
2021-08-12 13:50:00,264.05,264.13,263.95,264.02,7982.0,254.52,254.5971,254.4236,254.4911,7982.0
2021-08-12 13:55:00,263.96,264.0,263.83,263.92,8537.0,254.4332,254.4718,254.3079,254.3947,8537.0
2021-08-12 14:00:00,263.92,264.1,263.9,263.94,8745.0,254.3947,254.5682,254.3754,254.414,8745.0
2021-08-12 14:05:00,263.97,264.12,263.96,263.96,16485.0,254.4429,254.5875,254.4332,254.4332,16485.0
2021-08-12 14:10:00,264.01,264.02,263.8,263.96,18851.0,254.4814,254.4911,254.279,254.4332,18851.0
2021-08-12 14:15:00,263.95,264.18,263.91,264.18,13270.0,254.4236,254.6453,254.385,254.6453,13270.0
2021-08-12 14:20:00,264.18,264.39,263.91,264.29,16527.0,254.6453,254.8477,254.385,254.7513,16527.0
2021-08-12 14:25:00,264.25,264.53,264.25,264.36,6856.0,254.7128,254.9827,254.7128,254.8188,6856.0
2021-08-12 14:30:00,264.41,264.54,264.18,264.25,16570.0,254.867,254.9923,254.6453,254.7128,16570.0
2021-08-12 14:35:00,264.28,264.33,264.18,264.29,5992.0,254.7417,254.7899,254.6453,254.7513,5992.0
2021-08-12 14:40:00,264.3,264.41,264.29,264.4,10858.0,254.761,254.867,254.7513,254.8574,10858.0
2021-08-12 14:45:00,264.4,264.45,264.28,264.39,20045.0,254.8574,254.9056,254.7417,254.8477,20045.0
2021-08-12 14:50:00,264.38,264.41,264.19,264.19,13754.0,254.8381,254.867,254.6549,254.6549,13754.0
2021-08-12 14:55:00,264.18,264.42,264.01,264.38,14030.0,254.6453,254.8766,254.4814,254.8381,14030.0
2021-08-12 15:00:00,264.39,264.39,264.21,264.28,12733.0,254.8477,254.8477,254.6742,254.7417,12733.0
2021-08-12 15:05:00,264.28,264.28,264.01,264.06,9614.0,254.7417,254.7417,254.4814,254.5296,9614.0
2021-08-12 15:10:00,264.06,264.25,264.05,264.16,15942.0,254.5296,254.7128,254.52,254.626,15942.0
2021-08-12 15:15:00,264.13,264.16,263.99,264.0,10166.0,254.5971,254.626,254.4622,254.4718,10166.0
2021-08-12 15:20:00,264.03,264.03,263.76,263.76,6158.0,254.5007,254.5007,254.2405,254.2405,6158.0
2021-08-12 15:25:00,263.63,263.72,263.53,263.72,6460.0,254.1151,254.2019,254.0188,254.2019,6460.0
2021-08-12 15:30:00,263.71,263.95,263.64,263.88,10945.0,254.1923,254.4236,254.1248,254.3561,10945.0
2021-08-12 15:35:00,263.89,263.93,263.58,263.7,30332.0,254.3658,254.4043,254.067,254.1826,30332.0
2021-08-12 15:40:00,263.71,263.73,263.42,263.49,19131.0,254.1923,254.2115,253.9127,253.9802,19131.0
2021-08-12 15:45:00,263.46,263.46,262.87,263.1,25606.0,253.9513,253.9513,253.3826,253.6043,25606.0
2021-08-12 15:50:00,263.11,263.4,263.01,263.29,53374.0,253.6139,253.8935,253.5175,253.7874,53374.0
2021-08-12 15:55:00,263.3,263.49,262.98,263.46,109177.0,253.7971,253.9802,253.4886,253.9513,109177.0
2021-08-13 09:30:00,263.15,264.76,263.02,264.4,29542.0,253.6525,255.2044,253.5272,254.8574,29542.0
2021-08-13 09:35:00,264.53,265.69,264.35,264.96,21451.0,254.9827,256.1008,254.8092,255.3971,21451.0
2021-08-13 09:40:00,265.12,265.12,264.1,264.59,12390.0,255.5514,255.5514,254.5682,255.0405,12390.0
2021-08-13 09:45:00,264.69,265.16,264.4,265.09,10840.0,255.1369,255.5899,254.8574,255.5225,10840.0
2021-08-13 09:50:00,265.16,265.6,264.87,265.13,16952.0,255.5899,256.014,255.3104,255.561,16952.0
2021-08-13 09:55:00,264.86,265.01,264.45,264.46,8487.0,255.3008,255.4453,254.9056,254.9152,8487.0
2021-08-13 10:00:00,264.44,264.77,264.16,264.61,10179.0,254.8959,255.214,254.626,255.0598,10179.0
2021-08-13 10:05:00,264.63,265.15,264.61,264.88,8063.0,255.0791,255.5803,255.0598,255.32,8063.0
2021-08-13 10:10:00,264.92,265.38,264.91,265.38,9754.0,255.3586,255.802,255.349,255.802,9754.0
2021-08-13 10:15:00,265.35,265.69,265.15,265.44,14661.0,255.7731,256.1008,255.5803,255.8598,14661.0
2021-08-13 10:20:00,265.39,265.64,264.94,265.03,15876.0,255.8116,256.0526,255.3779,255.4646,15876.0
2021-08-13 10:25:00,265.08,265.14,264.69,264.87,17538.0,255.5128,255.5707,255.1369,255.3104,17538.0
2021-08-13 10:30:00,264.94,265.1,264.67,264.67,12981.0,255.3779,255.5321,255.1176,255.1176,12981.0
2021-08-13 10:35:00,264.67,264.73,264.45,264.55,7478.0,255.1176,255.1754,254.9056,255.0019,7478.0
2021-08-13 10:40:00,264.59,264.64,264.22,264.46,10244.0,255.0405,255.0887,254.6839,254.9152,10244.0
2021-08-13 10:45:00,264.44,264.61,264.23,264.3,6898.0,254.8959,255.0598,254.6935,254.761,6898.0
2021-08-13 10:50:00,264.27,264.39,264.19,264.24,6137.0,254.7321,254.8477,254.6549,254.7031,6137.0
2021-08-13 10:55:00,264.24,264.34,263.92,264.27,7293.0,254.7031,254.7995,254.3947,254.7321,7293.0
2021-08-13 11:00:00,264.19,264.19,263.89,263.94,6993.0,254.6549,254.6549,254.3658,254.414,6993.0
2021-08-13 11:05:00,263.92,264.3,263.91,264.06,9539.0,254.3947,254.761,254.385,254.5296,9539.0
2021-08-13 11:10:00,264.07,264.53,264.06,264.53,4641.0,254.5393,254.9827,254.5296,254.9827,4641.0
2021-08-13 11:15:00,264.59,264.88,264.55,264.79,6490.0,255.0405,255.32,255.0019,255.2333,6490.0
2021-08-13 11:20:00,264.74,264.77,264.59,264.63,8313.0,255.1851,255.214,255.0405,255.0791,8313.0
2021-08-13 11:25:00,264.66,265.05,264.56,265.05,20929.0,255.108,255.4839,255.0116,255.4839,20929.0
2021-08-13 11:30:00,265.05,265.08,264.58,264.73,12964.0,255.4839,255.5128,255.0309,255.1754,12964.0
2021-08-13 11:35:00,264.71,264.74,264.54,264.54,4729.0,255.1562,255.1851,254.9923,254.9923,4729.0
2021-08-13 11:40:00,264.53,264.7,264.43,264.55,13117.0,254.9827,255.1465,254.8863,255.0019,13117.0
2021-08-13 11:45:00,264.53,264.57,264.3,264.39,3901.0,254.9827,255.0212,254.761,254.8477,3901.0
2021-08-13 11:50:00,264.42,264.45,264.2,264.2,9532.0,254.8766,254.9056,254.6646,254.6646,9532.0
2021-08-13 11:55:00,264.19,264.55,264.18,264.54,9673.0,254.6549,255.0019,254.6453,254.9923,9673.0
2021-08-13 12:00:00,264.51,264.51,264.28,264.3,4515.0,254.9634,254.9634,254.7417,254.761,4515.0
2021-08-13 12:05:00,264.32,264.47,264.29,264.34,6144.0,254.7802,254.9248,254.7513,254.7995,6144.0
2021-08-13 12:10:00,264.36,264.48,264.36,264.42,1513.0,254.8188,254.9345,254.8188,254.8766,1513.0
2021-08-13 12:15:00,264.51,264.58,264.42,264.49,6801.0,254.9634,255.0309,254.8766,254.9441,6801.0
2021-08-13 12:20:00,264.47,264.55,264.37,264.53,9863.0,254.9248,255.0019,254.8284,254.9827,9863.0
2021-08-13 12:25:00,264.61,264.87,264.56,264.8,7625.0,255.0598,255.3104,255.0116,255.2429,7625.0
2021-08-13 12:30:00,264.79,264.79,264.45,264.45,23126.0,255.2333,255.2333,254.9056,254.9056,23126.0
2021-08-13 12:35:00,264.45,264.53,264.3,264.36,3863.0,254.9056,254.9827,254.761,254.8188,3863.0
2021-08-13 12:40:00,264.41,264.44,264.27,264.44,8328.0,254.867,254.8959,254.7321,254.8959,8328.0
2021-08-13 12:45:00,264.43,264.46,264.24,264.25,9102.0,254.8863,254.9152,254.7031,254.7128,9102.0
2021-08-13 12:50:00,264.25,264.41,264.23,264.39,14570.0,254.7128,254.867,254.6935,254.8477,14570.0
2021-08-13 12:55:00,264.36,264.41,264.29,264.31,4557.0,254.8188,254.867,254.7513,254.7706,4557.0
2021-08-13 13:00:00,264.34,264.47,264.32,264.32,12802.0,254.7995,254.9248,254.7802,254.7802,12802.0
2021-08-13 13:05:00,264.36,264.55,264.29,264.44,11386.0,254.8188,255.0019,254.7513,254.8959,11386.0
2021-08-13 13:10:00,264.44,264.58,264.36,264.49,15293.0,254.8959,255.0309,254.8188,254.9441,15293.0
2021-08-13 13:15:00,264.55,264.59,264.41,264.55,10914.0,255.0019,255.0405,254.867,255.0019,10914.0
2021-08-13 13:20:00,264.55,264.57,264.34,264.43,9368.0,255.0019,255.0212,254.7995,254.8863,9368.0
2021-08-13 13:25:00,264.36,264.44,264.34,264.39,4394.0,254.8188,254.8959,254.7995,254.8477,4394.0
2021-08-13 13:30:00,264.39,264.5,264.38,264.47,4454.0,254.8477,254.9538,254.8381,254.9248,4454.0
2021-08-13 13:35:00,264.46,264.53,264.4,264.43,13274.0,254.9152,254.9827,254.8574,254.8863,13274.0
2021-08-13 13:40:00,264.42,264.48,264.3,264.31,7066.0,254.8766,254.9345,254.761,254.7706,7066.0
2021-08-13 13:45:00,264.33,264.37,264.25,264.27,7577.0,254.7899,254.8284,254.7128,254.7321,7577.0
2021-08-13 13:50:00,264.25,264.56,264.25,264.48,4817.0,254.7128,255.0116,254.7128,254.9345,4817.0
2021-08-13 13:55:00,264.46,264.55,264.43,264.45,16865.0,254.9152,255.0019,254.8863,254.9056,16865.0
2021-08-13 14:00:00,264.49,264.55,264.43,264.52,6797.0,254.9441,255.0019,254.8863,254.973,6797.0
2021-08-13 14:05:00,264.51,264.55,264.45,264.52,7953.0,254.9634,255.0019,254.9056,254.973,7953.0
2021-08-13 14:10:00,264.52,264.55,264.41,264.45,8517.0,254.973,255.0019,254.867,254.9056,8517.0
2021-08-13 14:15:00,264.49,264.54,264.42,264.46,7594.0,254.9441,254.9923,254.8766,254.9152,7594.0
2021-08-13 14:20:00,264.46,264.51,264.4,264.46,6702.0,254.9152,254.9634,254.8574,254.9152,6702.0
2021-08-13 14:25:00,264.47,264.5,264.32,264.35,5409.0,254.9248,254.9538,254.7802,254.8092,5409.0
2021-08-13 14:30:00,264.36,264.48,264.35,264.37,6748.0,254.8188,254.9345,254.8092,254.8284,6748.0
2021-08-13 14:35:00,264.34,264.46,264.26,264.29,8653.0,254.7995,254.9152,254.7224,254.7513,8653.0
2021-08-13 14:40:00,264.27,264.35,264.23,264.35,7800.0,254.7321,254.8092,254.6935,254.8092,7800.0
2021-08-13 14:45:00,264.32,264.6,264.32,264.46,6420.0,254.7802,255.0501,254.7802,254.9152,6420.0
2021-08-13 14:50:00,264.41,264.51,264.35,264.43,4553.0,254.867,254.9634,254.8092,254.8863,4553.0
2021-08-13 14:55:00,264.45,264.46,264.37,264.43,8162.0,254.9056,254.9152,254.8284,254.8863,8162.0
2021-08-13 15:00:00,264.46,264.5,264.31,264.35,7997.0,254.9152,254.9538,254.7706,254.8092,7997.0
2021-08-13 15:05:00,264.37,264.53,264.37,264.45,14654.0,254.8284,254.9827,254.8284,254.9056,14654.0
2021-08-13 15:10:00,264.45,264.51,264.3,264.33,14833.0,254.9056,254.9634,254.761,254.7899,14833.0
2021-08-13 15:15:00,264.34,264.34,264.15,264.21,10866.0,254.7995,254.7995,254.6164,254.6742,10866.0
2021-08-13 15:20:00,264.19,264.19,264.01,264.03,6526.0,254.6549,254.6549,254.4814,254.5007,6526.0
2021-08-13 15:25:00,264.05,264.05,263.84,263.86,12111.0,254.52,254.52,254.3176,254.3368,12111.0
2021-08-13 15:30:00,263.87,264.11,263.84,263.91,15800.0,254.3465,254.5778,254.3176,254.385,15800.0
2021-08-13 15:35:00,263.92,263.99,263.8,263.83,16762.0,254.3947,254.4622,254.279,254.3079,16762.0
2021-08-13 15:40:00,263.84,263.87,263.63,263.66,26316.0,254.3176,254.3465,254.1151,254.1441,26316.0
2021-08-13 15:45:00,263.66,263.81,263.64,263.78,27872.0,254.1441,254.2887,254.1248,254.2597,27872.0
2021-08-13 15:50:00,264.03,264.06,263.81,263.84,28648.0,254.5007,254.5296,254.2887,254.3176,28648.0
2021-08-13 15:55:00,263.85,264.33,263.62,264.33,107141.0,254.3272,254.7899,254.1055,254.7899,107141.0
2021-08-16 09:30:00,264.88,266.71,264.5,264.89,71062.0,255.32,257.084,254.9538,255.3297,71062.0
2021-08-16 09:35:00,264.74,264.98,264.32,264.72,12388.0,255.1851,255.4164,254.7802,255.1658,12388.0
2021-08-16 09:40:00,264.71,264.88,264.4,264.48,15106.0,255.1562,255.32,254.8574,254.9345,15106.0
2021-08-16 09:45:00,264.52,265.06,264.26,264.9,64755.0,254.973,255.4935,254.7224,255.3393,64755.0
2021-08-16 09:50:00,264.92,266.19,264.92,265.37,53832.0,255.3586,256.5828,255.3586,255.7924,53832.0
2021-08-16 09:55:00,265.53,266.73,265.39,266.73,44893.0,255.9466,257.1033,255.8116,257.1033,44893.0
2021-08-16 10:00:00,266.7,267.54,266.7,267.18,29137.0,257.0743,257.884,257.0743,257.537,29137.0
2021-08-16 10:05:00,267.21,267.89,267.07,267.64,28315.0,257.5659,258.2214,257.431,257.9804,28315.0
2021-08-16 10:10:00,267.64,267.77,266.13,266.47,29331.0,257.9804,258.1057,256.5249,256.8526,29331.0
2021-08-16 10:15:00,266.61,266.61,265.61,266.52,37694.0,256.9876,256.9876,256.0237,256.9008,37694.0
2021-08-16 10:20:00,266.42,266.46,265.79,266.46,14792.0,256.8045,256.843,256.1972,256.843,14792.0
2021-08-16 10:25:00,266.5,266.91,266.35,266.59,19851.0,256.8816,257.2768,256.737,256.9683,19851.0
2021-08-16 10:30:00,266.59,267.12,266.51,267.11,22280.0,256.9683,257.4792,256.8912,257.4696,22280.0
2021-08-16 10:35:00,267.05,267.89,267.03,267.85,16011.0,257.4117,258.2214,257.3924,258.1828,16011.0
2021-08-16 10:40:00,267.87,267.96,267.49,267.71,13531.0,258.2021,258.2889,257.8358,258.0479,13531.0
2021-08-16 10:45:00,267.75,268.42,267.63,268.42,20513.0,258.0865,258.7323,257.9708,258.7323,20513.0
2021-08-16 10:50:00,268.39,268.5,268.11,268.43,13628.0,258.7034,258.8094,258.4335,258.7419,13628.0
2021-08-16 10:55:00,268.49,269.44,268.36,269.34,30649.0,258.7997,259.7155,258.6744,259.6191,30649.0
2021-08-16 11:00:00,269.36,269.73,269.19,269.58,20629.0,259.6383,259.995,259.4745,259.8504,20629.0
2021-08-16 11:05:00,269.66,269.66,268.54,268.54,33908.0,259.9275,259.9275,258.8479,258.8479,33908.0
2021-08-16 11:10:00,268.52,268.77,268.18,268.38,14883.0,258.8287,259.0696,258.5009,258.6937,14883.0
2021-08-16 11:15:00,268.49,268.53,267.93,267.95,6700.0,258.7997,258.8383,258.26,258.2792,6700.0
2021-08-16 11:20:00,267.85,268.14,267.77,267.77,8556.0,258.1828,258.4624,258.1057,258.1057,8556.0
2021-08-16 11:25:00,267.71,268.43,267.7,268.37,9936.0,258.0479,258.7419,258.0383,258.6841,9936.0
2021-08-16 11:30:00,268.37,268.66,268.15,268.66,12176.0,258.6841,258.9636,258.472,258.9636,12176.0
2021-08-16 11:35:00,268.6,268.74,268.53,268.57,8206.0,258.9058,259.0407,258.8383,258.8769,8206.0
2021-08-16 11:40:00,268.67,268.76,268.36,268.56,18447.0,258.9732,259.06,258.6744,258.8672,18447.0
2021-08-16 11:45:00,268.42,268.58,268.31,268.49,6692.0,258.7323,258.8865,258.6262,258.7997,6692.0
2021-08-16 11:50:00,268.45,268.45,268.0,268.32,7508.0,258.7612,258.7612,258.3274,258.6359,7508.0
2021-08-16 11:55:00,268.21,268.5,268.21,268.5,11319.0,258.5299,258.8094,258.5299,258.8094,11319.0
2021-08-16 12:00:00,268.5,269.3,268.5,269.19,10066.0,258.8094,259.5805,258.8094,259.4745,10066.0
2021-08-16 12:05:00,269.2,269.31,269.05,269.17,6160.0,259.4841,259.5901,259.3395,259.4552,6160.0
2021-08-16 12:10:00,269.19,269.27,268.83,268.87,53057.0,259.4745,259.5516,259.1275,259.166,53057.0
2021-08-16 12:15:00,268.8,268.86,268.5,268.57,6345.0,259.0986,259.1564,258.8094,258.8769,6345.0
2021-08-16 12:20:00,268.55,268.56,268.32,268.43,5041.0,258.8576,258.8672,258.6359,258.7419,5041.0
2021-08-16 12:25:00,268.44,268.97,268.36,268.69,8318.0,258.7515,259.2624,258.6744,258.9925,8318.0
2021-08-16 12:30:00,268.6,268.68,268.43,268.52,9335.0,258.9058,258.9829,258.7419,258.8287,9335.0
2021-08-16 12:35:00,268.58,268.6,268.34,268.51,8016.0,258.8865,258.9058,258.6552,258.819,8016.0
2021-08-16 12:40:00,268.51,268.87,268.51,268.62,6397.0,258.819,259.166,258.819,258.9251,6397.0
2021-08-16 12:45:00,268.64,268.68,268.42,268.62,6897.0,258.9443,258.9829,258.7323,258.9251,6897.0
2021-08-16 12:50:00,268.62,268.72,268.5,268.71,7908.0,258.9251,259.0214,258.8094,259.0118,7908.0
2021-08-16 12:55:00,268.65,268.69,268.26,268.42,8267.0,258.954,258.9925,258.578,258.7323,8267.0
2021-08-16 13:00:00,268.45,268.45,268.07,268.17,9499.0,258.7612,258.7612,258.3949,258.4913,9499.0
2021-08-16 13:05:00,268.18,268.32,268.04,268.13,9668.0,258.5009,258.6359,258.366,258.4527,9668.0
2021-08-16 13:10:00,268.09,268.38,268.09,268.21,5170.0,258.4142,258.6937,258.4142,258.5299,5170.0
2021-08-16 13:15:00,268.17,268.5,268.16,268.38,11836.0,258.4913,258.8094,258.4817,258.6937,11836.0
2021-08-16 13:20:00,268.37,268.45,268.26,268.29,7376.0,258.6841,258.7612,258.578,258.607,7376.0
2021-08-16 13:25:00,268.29,268.47,268.19,268.45,10925.0,258.607,258.7805,258.5106,258.7612,10925.0
2021-08-16 13:30:00,268.45,268.5,268.33,268.47,15686.0,258.7612,258.8094,258.6455,258.7805,15686.0
2021-08-16 13:35:00,268.5,268.51,268.35,268.5,10816.0,258.8094,258.819,258.6648,258.8094,10816.0
2021-08-16 13:40:00,268.46,268.48,268.19,268.2,11628.0,258.7708,258.7901,258.5106,258.5202,11628.0
2021-08-16 13:45:00,268.25,268.54,268.25,268.44,7726.0,258.5684,258.8479,258.5684,258.7515,7726.0
2021-08-16 13:50:00,268.46,268.5,268.38,268.47,9441.0,258.7708,258.8094,258.6937,258.7805,9441.0
2021-08-16 13:55:00,268.49,268.69,268.4,268.69,13630.0,258.7997,258.9925,258.713,258.9925,13630.0
2021-08-16 14:00:00,268.68,268.69,268.21,268.33,13172.0,258.9829,258.9925,258.5299,258.6455,13172.0
2021-08-16 14:05:00,268.29,268.35,268.04,268.04,6742.0,258.607,258.6648,258.366,258.366,6742.0
2021-08-16 14:10:00,268.03,268.15,267.95,267.95,10921.0,258.3563,258.472,258.2792,258.2792,10921.0
2021-08-16 14:15:00,267.96,267.97,267.79,267.79,8944.0,258.2889,258.2985,258.125,258.125,8944.0
2021-08-16 14:20:00,267.85,268.11,267.8,268.11,9128.0,258.1828,258.4335,258.1346,258.4335,9128.0
2021-08-16 14:25:00,268.2,268.43,268.17,268.22,11267.0,258.5202,258.7419,258.4913,258.5395,11267.0
2021-08-16 14:30:00,268.22,268.4,268.12,268.36,8595.0,258.5395,258.713,258.4431,258.6744,8595.0
2021-08-16 14:35:00,268.4,268.53,268.38,268.48,21387.0,258.713,258.8383,258.6937,258.7901,21387.0
2021-08-16 14:40:00,268.44,268.59,268.35,268.5,21272.0,258.7515,258.8961,258.6648,258.8094,21272.0
2021-08-16 14:45:00,268.54,268.54,268.44,268.48,10637.0,258.8479,258.8479,258.7515,258.7901,10637.0
2021-08-16 14:50:00,268.47,268.49,268.36,268.43,11497.0,258.7805,258.7997,258.6744,258.7419,11497.0
2021-08-16 14:55:00,268.43,268.51,268.23,268.32,13939.0,258.7419,258.819,258.5491,258.6359,13939.0
2021-08-16 15:00:00,268.29,268.38,268.15,268.32,12548.0,258.607,258.6937,258.472,258.6359,12548.0
2021-08-16 15:05:00,268.34,268.92,268.34,268.86,8921.0,258.6552,259.2142,258.6552,259.1564,8921.0
2021-08-16 15:10:00,268.91,269.13,268.9,269.13,10115.0,259.2046,259.4166,259.1949,259.4166,10115.0
2021-08-16 15:15:00,269.16,269.36,269.16,269.32,8487.0,259.4456,259.6383,259.4456,259.5998,8487.0
2021-08-16 15:20:00,269.28,269.58,269.27,269.46,12607.0,259.5612,259.8504,259.5516,259.7347,12607.0
2021-08-16 15:25:00,269.46,269.5,269.37,269.46,11865.0,259.7347,259.7733,259.648,259.7347,11865.0
2021-08-16 15:30:00,269.46,269.79,269.37,269.73,17764.0,259.7347,260.0528,259.648,259.995,17764.0
2021-08-16 15:35:00,269.71,269.72,269.5,269.65,14879.0,259.9757,259.9854,259.7733,259.9179,14879.0
2021-08-16 15:40:00,269.63,269.88,269.6,269.84,18840.0,259.8986,260.1396,259.8697,260.101,18840.0
2021-08-16 15:45:00,269.85,269.95,269.77,269.8,21719.0,260.1107,260.2071,260.0335,260.0625,21719.0
2021-08-16 15:50:00,269.81,270.26,269.81,270.1,48020.0,260.0721,260.5059,260.0721,260.3516,48020.0
2021-08-16 15:55:00,270.08,270.17,269.68,269.98,139957.0,260.3324,260.4191,259.9468,260.236,139957.0
2021-08-17 09:30:00,271.16,273.16,270.46,272.88,64115.0,261.3734,263.3012,260.6986,263.0313,64115.0
2021-08-17 09:35:00,273.02,274.74,272.85,274.32,47791.0,263.1662,264.8242,263.0024,264.4193,47791.0
2021-08-17 09:40:00,274.28,275.19,273.23,273.28,52035.0,264.3808,265.2579,263.3687,263.4169,52035.0
2021-08-17 09:45:00,273.24,273.91,272.84,273.36,26251.0,263.3783,264.0241,262.9927,263.494,26251.0
2021-08-17 09:50:00,273.37,273.37,272.6,272.86,16998.0,263.5036,263.5036,262.7614,263.012,16998.0
2021-08-17 09:55:00,272.81,273.37,272.36,273.35,18688.0,262.9638,263.5036,262.5301,263.4843,18688.0
2021-08-17 10:00:00,273.41,274.15,272.9,274.15,13423.0,263.5422,264.2555,263.0506,264.2555,13423.0
2021-08-17 10:05:00,274.16,274.43,273.95,274.37,22516.0,264.2651,264.5254,264.0627,264.4675,22516.0
2021-08-17 10:10:00,274.29,275.87,273.72,275.09,62768.0,264.3904,265.9134,263.841,265.1615,62768.0
2021-08-17 10:15:00,275.02,275.03,273.74,274.38,24946.0,265.0941,265.1037,263.8603,264.4772,24946.0
2021-08-17 10:20:00,274.22,274.22,273.57,273.89,29697.0,264.3229,264.3229,263.6964,264.0048,29697.0
2021-08-17 10:25:00,274.0,274.39,273.34,273.38,43702.0,264.1109,264.4868,263.4747,263.5133,43702.0
2021-08-17 10:30:00,273.4,273.53,272.7,273.16,15693.0,263.5325,263.6578,262.8578,263.3012,15693.0
2021-08-17 10:35:00,273.19,273.19,272.63,272.78,8768.0,263.3301,263.3301,262.7903,262.9349,8768.0
2021-08-17 10:40:00,272.68,272.82,272.12,272.28,7940.0,262.8385,262.9735,262.2987,262.453,7940.0
2021-08-17 10:45:00,272.19,272.55,271.82,272.3,18289.0,262.3662,262.7132,262.0096,262.4722,18289.0
2021-08-17 10:50:00,272.22,272.67,271.71,271.71,13424.0,262.3951,262.8289,261.9035,261.9035,13424.0
2021-08-17 10:55:00,271.71,272.11,271.01,271.92,25715.0,261.9035,262.2891,261.2288,262.1059,25715.0
2021-08-17 11:00:00,271.82,272.19,271.46,271.5,11884.0,262.0096,262.3662,261.6626,261.7011,11884.0
2021-08-17 11:05:00,271.49,271.49,270.96,271.19,14145.0,261.6915,261.6915,261.1806,261.4023,14145.0
2021-08-17 11:10:00,271.15,271.32,270.92,271.23,31904.0,261.3637,261.5276,261.142,261.4409,31904.0
2021-08-17 11:15:00,271.23,271.4,270.99,271.05,22187.0,261.4409,261.6047,261.2095,261.2673,22187.0
2021-08-17 11:20:00,271.1,271.22,270.71,270.72,8433.0,261.3155,261.4312,260.9396,260.9493,8433.0
2021-08-17 11:25:00,270.7,270.81,269.75,269.82,21013.0,260.93,261.036,260.0143,260.0817,21013.0
2021-08-17 11:30:00,269.83,270.88,269.69,270.7,12041.0,260.0914,261.1035,259.9564,260.93,12041.0
2021-08-17 11:35:00,270.64,270.73,269.88,270.02,5134.0,260.8721,260.9589,260.1396,260.2745,5134.0
2021-08-17 11:40:00,269.95,270.13,269.71,269.84,5781.0,260.2071,260.3806,259.9757,260.101,5781.0
2021-08-17 11:45:00,269.92,269.92,269.63,269.76,4917.0,260.1781,260.1781,259.8986,260.0239,4917.0
2021-08-17 11:50:00,269.56,269.7,269.21,269.3,6881.0,259.8311,259.9661,259.4938,259.5805,6881.0
2021-08-17 11:55:00,269.43,269.59,267.99,269.0,53266.0,259.7058,259.86,258.3178,259.2913,53266.0
2021-08-17 12:00:00,269.0,269.5,268.62,269.5,11700.0,259.2913,259.7733,258.9251,259.7733,11700.0
2021-08-17 12:05:00,269.44,269.49,269.28,269.41,9147.0,259.7155,259.7637,259.5612,259.6865,9147.0
2021-08-17 12:10:00,269.33,269.59,268.99,269.43,7408.0,259.6094,259.86,259.2817,259.7058,7408.0
2021-08-17 12:15:00,269.25,269.27,267.18,268.58,80160.0,259.5323,259.5516,257.537,258.8865,80160.0
2021-08-17 12:20:00,268.57,269.29,268.57,268.8,9083.0,258.8769,259.5709,258.8769,259.0986,9083.0
2021-08-17 12:25:00,268.79,269.64,268.72,269.64,6553.0,259.0889,259.9082,259.0214,259.9082,6553.0
2021-08-17 12:30:00,269.6,269.73,269.42,269.65,8481.0,259.8697,259.995,259.6962,259.9179,8481.0
2021-08-17 12:35:00,269.58,269.58,268.97,269.12,8951.0,259.8504,259.8504,259.2624,259.407,8951.0
2021-08-17 12:40:00,269.19,269.9,269.18,269.81,4521.0,259.4745,260.1589,259.4648,260.0721,4521.0
2021-08-17 12:45:00,269.99,269.99,269.7,269.96,5196.0,260.2456,260.2456,259.9661,260.2167,5196.0
2021-08-17 12:50:00,270.04,270.28,269.73,269.73,10649.0,260.2938,260.5251,259.995,259.995,10649.0
2021-08-17 12:55:00,269.85,270.05,269.72,269.81,5237.0,260.1107,260.3034,259.9854,260.0721,5237.0
2021-08-17 13:00:00,269.75,270.19,269.75,270.0,3400.0,260.0143,260.4384,260.0143,260.2552,3400.0
2021-08-17 13:05:00,269.91,269.97,269.65,269.91,6077.0,260.1685,260.2263,259.9179,260.1685,6077.0
2021-08-17 13:10:00,269.75,269.93,269.65,269.66,5752.0,260.0143,260.1878,259.9179,259.9275,5752.0
2021-08-17 13:15:00,269.58,269.65,269.4,269.48,4762.0,259.8504,259.9179,259.6769,259.754,4762.0
2021-08-17 13:20:00,269.51,269.6,269.09,269.1,6267.0,259.7829,259.8697,259.3781,259.3877,6267.0
2021-08-17 13:25:00,269.1,269.68,268.96,269.68,5201.0,259.3877,259.9468,259.2528,259.9468,5201.0
2021-08-17 13:30:00,269.79,269.87,269.61,269.86,4784.0,260.0528,260.1299,259.8793,260.1203,4784.0
2021-08-17 13:35:00,269.88,269.93,269.76,269.82,4527.0,260.1396,260.1878,260.0239,260.0817,4527.0
2021-08-17 13:40:00,269.76,269.91,269.59,269.82,6546.0,260.0239,260.1685,259.86,260.0817,6546.0
2021-08-17 13:45:00,269.73,269.84,269.6,269.74,5268.0,259.995,260.101,259.8697,260.0046,5268.0
2021-08-17 13:50:00,269.82,270.0,269.77,269.99,7194.0,260.0817,260.2552,260.0335,260.2456,7194.0
2021-08-17 13:55:00,270.05,270.28,269.97,270.16,4761.0,260.3034,260.5251,260.2263,260.4095,4761.0
2021-08-17 14:00:00,270.15,270.46,270.02,270.41,3827.0,260.3998,260.6986,260.2745,260.6504,3827.0
2021-08-17 14:05:00,270.45,270.72,270.4,270.63,3202.0,260.689,260.9493,260.6408,260.8625,3202.0
2021-08-17 14:10:00,270.63,270.95,270.45,270.71,7394.0,260.8625,261.171,260.689,260.9396,7394.0
2021-08-17 14:15:00,270.77,270.82,270.56,270.61,6421.0,260.9975,261.0457,260.795,260.8432,6421.0
2021-08-17 14:20:00,270.61,270.71,270.48,270.7,3647.0,260.8432,260.9396,260.7179,260.93,3647.0
2021-08-17 14:25:00,270.69,270.74,270.3,270.47,6135.0,260.9203,260.9685,260.5444,260.7083,6135.0
2021-08-17 14:30:00,270.47,270.68,270.34,270.45,5303.0,260.7083,260.9107,260.583,260.689,5303.0
2021-08-17 14:35:00,270.42,270.52,270.07,270.07,5880.0,260.6601,260.7565,260.3227,260.3227,5880.0
2021-08-17 14:40:00,270.1,270.26,269.91,270.11,8372.0,260.3516,260.5059,260.1685,260.3613,8372.0
2021-08-17 14:45:00,270.1,270.31,269.92,270.23,7561.0,260.3516,260.5541,260.1781,260.4769,7561.0
2021-08-17 14:50:00,270.26,270.48,270.26,270.3,5636.0,260.5059,260.7179,260.5059,260.5444,5636.0
2021-08-17 14:55:00,270.3,270.92,270.3,270.9,2643.0,260.5444,261.142,260.5444,261.1228,2643.0
2021-08-17 15:00:00,270.98,271.2,270.95,271.2,5260.0,261.1999,261.4119,261.171,261.4119,5260.0
2021-08-17 15:05:00,271.2,271.75,271.15,271.62,9647.0,261.4119,261.9421,261.3637,261.8168,9647.0
2021-08-17 15:10:00,271.67,272.01,271.5,271.81,12566.0,261.865,262.1927,261.7011,261.9999,12566.0
2021-08-17 15:15:00,271.85,271.97,271.61,271.65,7570.0,262.0385,262.1541,261.8071,261.8457,7570.0
2021-08-17 15:20:00,271.85,271.85,271.59,271.85,7943.0,262.0385,262.0385,261.7879,262.0385,7943.0
2021-08-17 15:25:00,271.8,271.83,271.45,271.76,5265.0,261.9903,262.0192,261.6529,261.9517,5265.0
2021-08-17 15:30:00,271.81,272.11,271.79,272.08,7007.0,261.9999,262.2891,261.9806,262.2602,7007.0
2021-08-17 15:35:00,272.07,272.22,271.9,272.1,8392.0,262.2505,262.3951,262.0867,262.2795,8392.0
2021-08-17 15:40:00,272.13,272.14,271.58,271.87,13461.0,262.3084,262.318,261.7782,262.0578,13461.0
2021-08-17 15:45:00,271.87,272.18,271.84,272.07,10921.0,262.0578,262.3566,262.0288,262.2505,10921.0
2021-08-17 15:50:00,272.11,272.58,272.11,272.44,26229.0,262.2891,262.7421,262.2891,262.6072,26229.0
2021-08-17 15:55:00,272.39,273.32,272.24,272.69,103161.0,262.559,263.4554,262.4144,262.8482,103161.0
2021-08-18 09:30:00,272.01,272.06,270.57,271.11,60126.0,262.1927,262.2409,260.8047,261.3252,60126.0
2021-08-18 09:35:00,271.43,271.92,270.49,271.92,9905.0,261.6336,262.1059,260.7276,262.1059,9905.0
2021-08-18 09:40:00,271.82,272.53,271.62,271.66,16632.0,262.0096,262.6939,261.8168,261.8553,16632.0
2021-08-18 09:45:00,271.65,273.25,271.29,273.24,26892.0,261.8457,263.3879,261.4987,263.3783,26892.0
2021-08-18 09:50:00,273.15,273.8,272.98,273.18,9755.0,263.2916,263.9181,263.1277,263.3205,9755.0
2021-08-18 09:55:00,273.18,273.79,273.04,273.36,9211.0,263.3205,263.9085,263.1855,263.494,9211.0
2021-08-18 10:00:00,273.36,273.82,273.15,273.81,9038.0,263.494,263.9374,263.2916,263.9277,9038.0
2021-08-18 10:05:00,273.93,274.06,273.02,273.17,10775.0,264.0434,264.1687,263.1662,263.3108,10775.0
2021-08-18 10:10:00,273.41,274.16,273.41,273.75,8803.0,263.5422,264.2651,263.5422,263.8699,8803.0
2021-08-18 10:15:00,273.58,274.76,273.51,274.7,15395.0,263.706,264.8434,263.6386,264.7856,15395.0
2021-08-18 10:20:00,274.67,274.69,274.31,274.45,13549.0,264.7567,264.776,264.4097,264.5446,13549.0
2021-08-18 10:25:00,274.39,274.46,273.59,273.81,9012.0,264.4868,264.5543,263.7157,263.9277,9012.0
2021-08-18 10:30:00,273.82,274.73,273.82,274.26,21093.0,263.9374,264.8145,263.9374,264.3615,21093.0
2021-08-18 10:35:00,274.26,274.32,273.38,273.39,17196.0,264.3615,264.4193,263.5133,263.5229,17196.0
2021-08-18 10:40:00,273.21,273.39,272.84,272.98,9010.0,263.3494,263.5229,262.9927,263.1277,9010.0
2021-08-18 10:45:00,273.03,273.17,272.64,273.11,13185.0,263.1759,263.3108,262.8,263.253,13185.0
2021-08-18 10:50:00,273.19,273.33,272.84,272.84,4310.0,263.3301,263.4651,262.9927,262.9927,4310.0
2021-08-18 10:55:00,272.92,272.99,272.51,272.64,7576.0,263.0699,263.1373,262.6747,262.8,7576.0
2021-08-18 11:00:00,272.61,272.61,272.21,272.28,5433.0,262.771,262.771,262.3855,262.453,5433.0
2021-08-18 11:05:00,272.3,272.31,271.53,271.58,15243.0,262.4722,262.4819,261.73,261.7782,15243.0
2021-08-18 11:10:00,271.56,271.89,271.29,271.73,17979.0,261.7589,262.077,261.4987,261.9228,17979.0
2021-08-18 11:15:00,271.64,272.08,271.64,272.01,13207.0,261.8361,262.2602,261.8361,262.1927,13207.0
2021-08-18 11:20:00,272.19,272.82,272.11,272.76,4267.0,262.3662,262.9735,262.2891,262.9156,4267.0
2021-08-18 11:25:00,272.75,272.92,272.62,272.89,4608.0,262.906,263.0699,262.7807,263.0409,4608.0
2021-08-18 11:30:00,273.02,273.25,272.97,273.18,5241.0,263.1662,263.3879,263.1181,263.3205,5241.0
2021-08-18 11:35:00,273.16,273.25,272.69,273.23,6959.0,263.3012,263.3879,262.8482,263.3687,6959.0
2021-08-18 11:40:00,273.16,273.22,272.88,272.95,3432.0,263.3012,263.359,263.0313,263.0988,3432.0
2021-08-18 11:45:00,272.95,273.3,272.68,273.16,36999.0,263.0988,263.4361,262.8385,263.3012,36999.0
2021-08-18 11:50:00,273.16,273.16,272.66,272.79,8212.0,263.3012,263.3012,262.8192,262.9446,8212.0
2021-08-18 11:55:00,272.8,272.96,272.78,272.86,4807.0,262.9542,263.1084,262.9349,263.012,4807.0
2021-08-18 12:00:00,272.9,273.13,272.74,272.96,6090.0,263.0506,263.2723,262.8964,263.1084,6090.0
2021-08-18 12:05:00,272.94,273.14,272.67,272.93,5514.0,263.0891,263.2819,262.8289,263.0795,5514.0
2021-08-18 12:10:00,272.91,273.31,272.91,273.18,7039.0,263.0602,263.4458,263.0602,263.3205,7039.0
2021-08-18 12:15:00,273.1,273.1,272.64,272.86,4319.0,263.2434,263.2434,262.8,263.012,4319.0
2021-08-18 12:20:00,272.84,272.86,272.45,272.57,5302.0,262.9927,263.012,262.6168,262.7325,5302.0
2021-08-18 12:25:00,272.53,272.65,272.15,272.23,4913.0,262.6939,262.8096,262.3276,262.4048,4913.0
2021-08-18 12:30:00,272.3,272.65,272.3,272.65,4600.0,262.4722,262.8096,262.4722,262.8096,4600.0
2021-08-18 12:35:00,272.6,272.77,272.57,272.69,6351.0,262.7614,262.9253,262.7325,262.8482,6351.0
2021-08-18 12:40:00,272.65,272.76,272.55,272.75,4703.0,262.8096,262.9156,262.7132,262.906,4703.0
2021-08-18 12:45:00,272.68,272.78,272.51,272.73,4002.0,262.8385,262.9349,262.6747,262.8867,4002.0
2021-08-18 12:50:00,272.68,272.68,272.45,272.55,4325.0,262.8385,262.8385,262.6168,262.7132,4325.0
2021-08-18 12:55:00,272.55,272.67,272.49,272.64,2300.0,262.7132,262.8289,262.6554,262.8,2300.0
2021-08-18 13:00:00,272.78,272.87,272.48,272.58,4252.0,262.9349,263.0217,262.6457,262.7421,4252.0
2021-08-18 13:05:00,272.65,272.85,272.65,272.85,2992.0,262.8096,263.0024,262.8096,263.0024,2992.0
2021-08-18 13:10:00,272.85,272.94,272.69,272.84,3482.0,263.0024,263.0891,262.8482,262.9927,3482.0
2021-08-18 13:15:00,272.77,272.82,272.46,272.51,5405.0,262.9253,262.9735,262.6265,262.6747,5405.0
2021-08-18 13:20:00,272.49,272.54,272.4,272.44,5593.0,262.6554,262.7036,262.5686,262.6072,5593.0
2021-08-18 13:25:00,272.32,272.57,272.26,272.47,4712.0,262.4915,262.7325,262.4337,262.6361,4712.0
2021-08-18 13:30:00,272.42,272.86,272.26,272.78,28929.0,262.5879,263.012,262.4337,262.9349,28929.0
2021-08-18 13:35:00,272.77,272.9,272.57,272.69,9711.0,262.9253,263.0506,262.7325,262.8482,9711.0
2021-08-18 13:40:00,272.67,272.96,272.49,272.96,5944.0,262.8289,263.1084,262.6554,263.1084,5944.0
2021-08-18 13:45:00,272.91,273.0,272.7,272.88,8075.0,263.0602,263.147,262.8578,263.0313,8075.0
2021-08-18 13:50:00,272.84,272.84,272.57,272.75,5664.0,262.9927,262.9927,262.7325,262.906,5664.0
2021-08-18 13:55:00,272.82,272.82,272.46,272.46,7606.0,262.9735,262.9735,262.6265,262.6265,7606.0
2021-08-18 14:00:00,272.37,272.7,272.36,272.6,8065.0,262.5397,262.8578,262.5301,262.7614,8065.0
2021-08-18 14:05:00,272.61,272.72,272.11,272.12,7496.0,262.771,262.8771,262.2891,262.2987,7496.0
2021-08-18 14:10:00,272.04,272.18,271.46,271.58,28367.0,262.2216,262.3566,261.6626,261.7782,28367.0
2021-08-18 14:15:00,271.54,271.61,271.14,271.39,6113.0,261.7397,261.8071,261.3541,261.5951,6113.0
2021-08-18 14:20:00,271.46,271.46,271.06,271.09,12862.0,261.6626,261.6626,261.277,261.3059,12862.0
2021-08-18 14:25:00,271.13,271.37,270.62,271.36,13093.0,261.3445,261.5758,260.8529,261.5662,13093.0
2021-08-18 14:30:00,271.36,271.84,271.25,271.84,10310.0,261.5662,262.0288,261.4601,262.0288,10310.0
2021-08-18 14:35:00,271.74,271.98,271.68,271.69,8434.0,261.9324,262.1638,261.8746,261.8843,8434.0
2021-08-18 14:40:00,271.66,271.72,271.46,271.52,7723.0,261.8553,261.9132,261.6626,261.7204,7723.0
2021-08-18 14:45:00,271.47,271.47,271.21,271.24,15697.0,261.6722,261.6722,261.4216,261.4505,15697.0
2021-08-18 14:50:00,271.25,271.25,270.27,270.36,13753.0,261.4601,261.4601,260.5155,260.6023,13753.0
2021-08-18 14:55:00,270.29,270.97,270.28,270.85,12868.0,260.5348,261.1902,260.5251,261.0746,12868.0
2021-08-18 15:00:00,270.76,270.89,270.67,270.81,6520.0,260.9878,261.1131,260.9011,261.036,6520.0
2021-08-18 15:05:00,270.83,270.96,270.73,270.85,9429.0,261.0553,261.1806,260.9589,261.0746,9429.0
2021-08-18 15:10:00,270.81,271.2,270.73,270.92,7537.0,261.036,261.4119,260.9589,261.142,7537.0
2021-08-18 15:15:00,271.01,271.21,270.55,271.0,16935.0,261.2288,261.4216,260.7854,261.2192,16935.0
2021-08-18 15:20:00,270.99,271.07,270.46,270.46,8438.0,261.2095,261.2866,260.6986,260.6986,8438.0
2021-08-18 15:25:00,270.59,270.59,269.78,269.93,21065.0,260.824,260.824,260.0432,260.1878,21065.0
2021-08-18 15:30:00,269.84,269.84,269.09,269.46,35023.0,260.101,260.101,259.3781,259.7347,35023.0
2021-08-18 15:35:00,269.51,269.75,269.34,269.42,22840.0,259.7829,260.0143,259.6191,259.6962,22840.0
2021-08-18 15:40:00,269.47,270.2,269.33,270.16,22301.0,259.7444,260.448,259.6094,260.4095,22301.0
2021-08-18 15:45:00,270.25,270.35,269.01,269.14,36134.0,260.4962,260.5926,259.301,259.4263,36134.0
2021-08-18 15:50:00,269.26,269.45,268.7,269.45,40207.0,259.542,259.7251,259.0022,259.7251,40207.0
2021-08-18 15:55:00,269.48,269.5,268.03,268.55,176811.0,259.754,259.7733,258.3563,258.8576,176811.0
2021-08-19 09:30:00,266.15,267.53,266.0,267.43,62016.0,256.5442,257.8744,256.3996,257.778,62016.0
2021-08-19 09:35:00,267.28,267.98,266.9,267.12,33488.0,257.6334,258.3082,257.2671,257.4792,33488.0
2021-08-19 09:40:00,267.12,267.12,265.7,265.71,59498.0,257.4792,257.4792,256.1104,256.1201,59498.0
2021-08-19 09:45:00,265.93,266.37,265.43,266.06,60496.0,256.3321,256.7563,255.8502,256.4574,60496.0
2021-08-19 09:50:00,266.11,268.07,266.05,268.07,37885.0,256.5056,258.3949,256.4478,258.3949,37885.0
2021-08-19 09:55:00,268.14,268.93,267.89,268.72,14495.0,258.4624,259.2239,258.2214,259.0214,14495.0
2021-08-19 10:00:00,268.75,269.29,268.43,269.19,24631.0,259.0504,259.5709,258.7419,259.4745,24631.0
2021-08-19 10:05:00,269.13,269.14,267.99,268.22,20180.0,259.4166,259.4263,258.3178,258.5395,20180.0
2021-08-19 10:10:00,268.21,269.22,268.16,269.22,11834.0,258.5299,259.5034,258.4817,259.5034,11834.0
2021-08-19 10:15:00,269.38,269.95,269.22,269.8,9263.0,259.6576,260.2071,259.5034,260.0625,9263.0
2021-08-19 10:20:00,269.81,270.91,269.81,270.78,10610.0,260.0721,261.1324,260.0721,261.0071,10610.0
2021-08-19 10:25:00,270.91,270.91,270.22,270.27,13281.0,261.1324,261.1324,260.4673,260.5155,13281.0
2021-08-19 10:30:00,270.24,270.47,269.92,269.92,9478.0,260.4866,260.7083,260.1781,260.1781,9478.0
2021-08-19 10:35:00,269.97,269.97,269.54,269.65,4368.0,260.2263,260.2263,259.8118,259.9179,4368.0
2021-08-19 10:40:00,269.72,269.99,269.6,269.81,6544.0,259.9854,260.2456,259.8697,260.0721,6544.0
2021-08-19 10:45:00,269.86,269.97,269.38,269.91,4250.0,260.1203,260.2263,259.6576,260.1685,4250.0
2021-08-19 10:50:00,269.9,270.57,269.61,270.46,10668.0,260.1589,260.8047,259.8793,260.6986,10668.0
2021-08-19 10:55:00,270.52,271.73,270.49,271.61,12849.0,260.7565,261.9228,260.7276,261.8071,12849.0
2021-08-19 11:00:00,271.51,271.62,271.15,271.44,8845.0,261.7107,261.8168,261.3637,261.6433,8845.0
2021-08-19 11:05:00,271.46,271.66,271.19,271.25,5726.0,261.6626,261.8553,261.4023,261.4601,5726.0
2021-08-19 11:10:00,271.18,271.54,270.97,270.97,6351.0,261.3927,261.7397,261.1902,261.1902,6351.0
2021-08-19 11:15:00,271.12,271.16,270.77,270.79,5358.0,261.3348,261.3734,260.9975,261.0167,5358.0
2021-08-19 11:20:00,270.76,271.16,270.51,271.1,5383.0,260.9878,261.3734,260.7468,261.3155,5383.0
2021-08-19 11:25:00,271.05,271.11,270.44,270.48,5455.0,261.2673,261.3252,260.6794,260.7179,5455.0
2021-08-19 11:30:00,270.63,270.83,270.31,270.52,3239.0,260.8625,261.0553,260.5541,260.7565,3239.0
2021-08-19 11:35:00,270.28,270.58,270.24,270.36,3990.0,260.5251,260.8143,260.4866,260.6023,3990.0
2021-08-19 11:40:00,270.25,270.42,270.18,270.38,2935.0,260.4962,260.6601,260.4287,260.6215,2935.0
2021-08-19 11:45:00,270.67,271.03,270.65,270.78,6308.0,260.9011,261.2481,260.8818,261.0071,6308.0
2021-08-19 11:50:00,270.8,271.01,270.79,271.01,3776.0,261.0264,261.2288,261.0167,261.2288,3776.0
2021-08-19 11:55:00,270.99,271.35,270.81,270.84,4971.0,261.2095,261.5565,261.036,261.0649,4971.0
2021-08-19 12:00:00,270.9,271.25,270.9,270.98,3943.0,261.1228,261.4601,261.1228,261.1999,3943.0
2021-08-19 12:05:00,271.0,271.09,270.5,270.5,4590.0,261.2192,261.3059,260.7372,260.7372,4590.0
2021-08-19 12:10:00,270.63,270.65,270.44,270.46,6110.0,260.8625,260.8818,260.6794,260.6986,6110.0
2021-08-19 12:15:00,270.46,270.55,270.32,270.51,4107.0,260.6986,260.7854,260.5637,260.7468,4107.0
2021-08-19 12:20:00,270.49,270.62,270.32,270.36,14271.0,260.7276,260.8529,260.5637,260.6023,14271.0
2021-08-19 12:25:00,270.44,270.6,270.29,270.29,3865.0,260.6794,260.8336,260.5348,260.5348,3865.0
2021-08-19 12:30:00,270.42,270.42,270.17,270.31,3160.0,260.6601,260.6601,260.4191,260.5541,3160.0
2021-08-19 12:35:00,270.26,270.65,270.11,270.58,2743.0,260.5059,260.8818,260.3613,260.8143,2743.0
2021-08-19 12:40:00,270.66,270.66,270.49,270.62,2150.0,260.8914,260.8914,260.7276,260.8529,2150.0
2021-08-19 12:45:00,270.52,271.02,270.51,270.96,5667.0,260.7565,261.2384,260.7468,261.1806,5667.0
2021-08-19 12:50:00,270.98,271.5,270.95,271.44,8580.0,261.1999,261.7011,261.171,261.6433,8580.0
2021-08-19 12:55:00,271.45,271.76,271.43,271.58,6756.0,261.6529,261.9517,261.6336,261.7782,6756.0
2021-08-19 13:00:00,271.52,271.78,271.4,271.73,9100.0,261.7204,261.971,261.6047,261.9228,9100.0
2021-08-19 13:05:00,271.66,271.68,271.4,271.49,17069.0,261.8553,261.8746,261.6047,261.6915,17069.0
2021-08-19 13:10:00,271.45,271.85,271.36,271.55,20497.0,261.6529,262.0385,261.5662,261.7493,20497.0
2021-08-19 13:15:00,271.56,271.69,271.26,271.46,28080.0,261.7589,261.8843,261.4698,261.6626,28080.0
2021-08-19 13:20:00,271.44,271.79,271.35,271.72,19289.0,261.6433,261.9806,261.5565,261.9132,19289.0
2021-08-19 13:25:00,271.65,271.72,270.69,270.78,7407.0,261.8457,261.9132,260.9203,261.0071,7407.0
2021-08-19 13:30:00,270.86,270.9,270.22,270.23,12384.0,261.0842,261.1228,260.4673,260.4769,12384.0
2021-08-19 13:35:00,270.26,270.26,269.84,270.24,6828.0,260.5059,260.5059,260.101,260.4866,6828.0
2021-08-19 13:40:00,270.13,270.51,270.03,270.38,4618.0,260.3806,260.7468,260.2842,260.6215,4618.0
2021-08-19 13:45:00,270.35,270.41,270.2,270.41,2395.0,260.5926,260.6504,260.448,260.6504,2395.0
2021-08-19 13:50:00,270.43,270.61,270.23,270.23,8171.0,260.6697,260.8432,260.4769,260.4769,8171.0
2021-08-19 13:55:00,270.21,270.21,269.58,269.58,5987.0,260.4577,260.4577,259.8504,259.8504,5987.0
2021-08-19 14:00:00,269.62,269.82,269.16,269.31,10897.0,259.889,260.0817,259.4456,259.5901,10897.0
2021-08-19 14:05:00,269.41,269.64,269.38,269.64,8053.0,259.6865,259.9082,259.6576,259.9082,8053.0
2021-08-19 14:10:00,269.62,269.75,269.15,269.41,6300.0,259.889,260.0143,259.4359,259.6865,6300.0
2021-08-19 14:15:00,269.34,269.47,269.22,269.33,7769.0,259.6191,259.7444,259.5034,259.6094,7769.0
2021-08-19 14:20:00,269.33,269.82,269.28,269.81,10641.0,259.6094,260.0817,259.5612,260.0721,10641.0
2021-08-19 14:25:00,269.82,269.9,269.39,269.49,10560.0,260.0817,260.1589,259.6673,259.7637,10560.0
2021-08-19 14:30:00,269.57,269.57,269.03,269.49,9486.0,259.8408,259.8408,259.3203,259.7637,9486.0
2021-08-19 14:35:00,269.57,269.73,269.49,269.68,2800.0,259.8408,259.995,259.7637,259.9468,2800.0
2021-08-19 14:40:00,269.57,269.92,269.38,269.92,3361.0,259.8408,260.1781,259.6576,260.1781,3361.0
2021-08-19 14:45:00,269.88,270.03,269.75,270.03,5521.0,260.1396,260.2842,260.0143,260.2842,5521.0
2021-08-19 14:50:00,269.97,270.45,269.9,270.45,13150.0,260.2263,260.689,260.1589,260.689,13150.0
2021-08-19 14:55:00,270.38,270.87,270.38,270.7,10578.0,260.6215,261.0938,260.6215,260.93,10578.0
2021-08-19 15:00:00,270.84,270.91,270.54,270.91,10160.0,261.0649,261.1324,260.7758,261.1324,10160.0
2021-08-19 15:05:00,270.92,271.02,270.75,270.77,6338.0,261.142,261.2384,260.9782,260.9975,6338.0
2021-08-19 15:10:00,270.84,270.91,270.7,270.7,8811.0,261.0649,261.1324,260.93,260.93,8811.0
2021-08-19 15:15:00,270.71,270.84,270.56,270.75,3180.0,260.9396,261.0649,260.795,260.9782,3180.0
2021-08-19 15:20:00,270.76,270.86,270.71,270.76,5624.0,260.9878,261.0842,260.9396,260.9878,5624.0
2021-08-19 15:25:00,270.75,270.76,270.38,270.39,6471.0,260.9782,260.9878,260.6215,260.6312,6471.0
2021-08-19 15:30:00,270.48,270.81,270.29,270.76,12714.0,260.7179,261.036,260.5348,260.9878,12714.0
2021-08-19 15:35:00,270.78,271.01,270.68,270.88,13214.0,261.0071,261.2288,260.9107,261.1035,13214.0
2021-08-19 15:40:00,270.83,270.9,270.46,270.87,17297.0,261.0553,261.1228,260.6986,261.0938,17297.0
2021-08-19 15:45:00,270.92,270.94,270.49,270.49,21536.0,261.142,261.1613,260.7276,260.7276,21536.0
2021-08-19 15:50:00,270.42,270.92,270.42,270.53,19797.0,260.6601,261.142,260.6601,260.7661,19797.0
2021-08-19 15:55:00,270.52,270.55,270.02,270.4,61583.0,260.7565,260.7854,260.2745,260.6408,61583.0
2021-08-20 09:30:00,269.38,271.5,269.38,271.35,79053.0,259.6576,261.7011,259.6576,261.5565,79053.0
2021-08-20 09:35:00,271.66,271.99,271.44,271.93,6311.0,261.8553,262.1734,261.6433,262.1156,6311.0
2021-08-20 09:40:00,271.67,272.5,271.62,272.26,12896.0,261.865,262.665,261.8168,262.4337,12896.0
2021-08-20 09:45:00,272.25,272.84,272.04,272.27,13755.0,262.424,262.9927,262.2216,262.4433,13755.0
2021-08-20 09:50:00,272.13,272.4,271.75,271.8,12199.0,262.3084,262.5686,261.9421,261.9903,12199.0
2021-08-20 09:55:00,271.68,272.57,271.56,272.32,14208.0,261.8746,262.7325,261.7589,262.4915,14208.0
2021-08-20 10:00:00,272.44,272.87,272.36,272.75,8177.0,262.6072,263.0217,262.5301,262.906,8177.0
2021-08-20 10:05:00,272.63,272.8,272.12,272.27,8951.0,262.7903,262.9542,262.2987,262.4433,8951.0
2021-08-20 10:10:00,272.46,272.46,271.48,271.54,11033.0,262.6265,262.6265,261.6818,261.7397,11033.0
2021-08-20 10:15:00,271.45,271.65,270.94,271.42,10202.0,261.6529,261.8457,261.1613,261.624,10202.0
2021-08-20 10:20:00,271.42,272.21,271.16,271.34,30149.0,261.624,262.3855,261.3734,261.5469,30149.0
2021-08-20 10:25:00,271.45,272.36,271.2,272.26,4163.0,261.6529,262.5301,261.4119,262.4337,4163.0
2021-08-20 10:30:00,272.34,272.42,272.01,272.17,6930.0,262.5108,262.5879,262.1927,262.3469,6930.0
2021-08-20 10:35:00,272.16,272.48,271.53,271.73,6225.0,262.3373,262.6457,261.73,261.9228,6225.0
2021-08-20 10:40:00,271.83,271.84,271.27,271.57,9947.0,262.0192,262.0288,261.4794,261.7686,9947.0
2021-08-20 10:45:00,271.49,271.8,271.24,271.66,4190.0,261.6915,261.9903,261.4505,261.8553,4190.0
2021-08-20 10:50:00,271.66,271.66,271.33,271.42,7930.0,261.8553,261.8553,261.5372,261.624,7930.0
2021-08-20 10:55:00,271.45,271.99,271.45,271.71,10060.0,261.6529,262.1734,261.6529,261.9035,10060.0
2021-08-20 11:00:00,271.66,271.79,271.46,271.64,10043.0,261.8553,261.9806,261.6626,261.8361,10043.0
2021-08-20 11:05:00,271.61,271.61,271.32,271.39,5093.0,261.8071,261.8071,261.5276,261.5951,5093.0
2021-08-20 11:10:00,271.38,271.42,270.87,271.31,7477.0,261.5854,261.624,261.0938,261.518,7477.0
2021-08-20 11:15:00,271.21,271.29,270.57,270.58,3204.0,261.4216,261.4987,260.8047,260.8143,3204.0
2021-08-20 11:20:00,270.51,270.96,270.51,270.96,6117.0,260.7468,261.1806,260.7468,261.1806,6117.0
2021-08-20 11:25:00,270.96,271.01,270.68,270.8,8019.0,261.1806,261.2288,260.9107,261.0264,8019.0
2021-08-20 11:30:00,270.8,271.2,270.79,271.2,7690.0,261.0264,261.4119,261.0167,261.4119,7690.0
2021-08-20 11:35:00,271.11,271.23,270.95,270.96,5280.0,261.3252,261.4409,261.171,261.1806,5280.0
2021-08-20 11:40:00,270.96,270.96,270.71,270.73,13738.0,261.1806,261.1806,260.9396,260.9589,13738.0
2021-08-20 11:45:00,270.74,271.07,270.73,270.99,6881.0,260.9685,261.2866,260.9589,261.2095,6881.0
2021-08-20 11:50:00,271.06,271.17,270.87,270.96,6426.0,261.277,261.383,261.0938,261.1806,6426.0
2021-08-20 11:55:00,271.01,271.09,270.84,271.09,4636.0,261.2288,261.3059,261.0649,261.3059,4636.0
2021-08-20 12:00:00,271.07,271.07,270.78,270.97,16771.0,261.2866,261.2866,261.0071,261.1902,16771.0
2021-08-20 12:05:00,270.99,270.99,270.52,270.73,7729.0,261.2095,261.2095,260.7565,260.9589,7729.0
2021-08-20 12:10:00,270.65,271.02,270.65,271.02,3622.0,260.8818,261.2384,260.8818,261.2384,3622.0
2021-08-20 12:15:00,271.04,271.04,270.72,270.77,7084.0,261.2577,261.2577,260.9493,260.9975,7084.0
2021-08-20 12:20:00,270.74,271.09,270.62,271.09,3678.0,260.9685,261.3059,260.8529,261.3059,3678.0
2021-08-20 12:25:00,271.06,271.24,270.88,271.15,35081.0,261.277,261.4505,261.1035,261.3637,35081.0
2021-08-20 12:30:00,271.38,271.38,270.93,271.0,8724.0,261.5854,261.5854,261.1517,261.2192,8724.0
2021-08-20 12:35:00,271.08,271.12,270.83,270.88,6026.0,261.2963,261.3348,261.0553,261.1035,6026.0
2021-08-20 12:40:00,271.0,271.02,270.73,270.78,6473.0,261.2192,261.2384,260.9589,261.0071,6473.0
2021-08-20 12:45:00,270.78,270.96,270.78,270.87,7204.0,261.0071,261.1806,261.0071,261.0938,7204.0
2021-08-20 12:50:00,270.86,270.89,270.69,270.77,4630.0,261.0842,261.1131,260.9203,260.9975,4630.0
2021-08-20 12:55:00,270.79,270.81,270.69,270.69,3333.0,261.0167,261.036,260.9203,260.9203,3333.0
2021-08-20 13:00:00,270.75,270.81,270.66,270.75,5317.0,260.9782,261.036,260.8914,260.9782,5317.0
2021-08-20 13:05:00,270.8,270.86,270.69,270.77,5674.0,261.0264,261.0842,260.9203,260.9975,5674.0
2021-08-20 13:10:00,270.79,270.82,270.62,270.62,6413.0,261.0167,261.0457,260.8529,260.8529,6413.0
2021-08-20 13:15:00,270.65,270.72,270.54,270.6,5238.0,260.8818,260.9493,260.7758,260.8336,5238.0
2021-08-20 13:20:00,270.57,270.57,270.42,270.53,8882.0,260.8047,260.8047,260.6601,260.7661,8882.0
2021-08-20 13:25:00,270.55,270.55,270.4,270.46,3240.0,260.7854,260.7854,260.6408,260.6986,3240.0
2021-08-20 13:30:00,270.42,270.64,270.29,270.64,5500.0,260.6601,260.8721,260.5348,260.8721,5500.0
2021-08-20 13:35:00,270.65,270.71,270.42,270.46,6946.0,260.8818,260.9396,260.6601,260.6986,6946.0
2021-08-20 13:40:00,270.47,270.56,270.41,270.41,6594.0,260.7083,260.795,260.6504,260.6504,6594.0
2021-08-20 13:45:00,270.42,270.46,270.2,270.2,4300.0,260.6601,260.6986,260.448,260.448,4300.0
2021-08-20 13:50:00,270.17,270.29,269.95,269.98,11413.0,260.4191,260.5348,260.2071,260.236,11413.0
2021-08-20 13:55:00,269.97,270.11,269.63,269.63,21513.0,260.2263,260.3613,259.8986,259.8986,21513.0
2021-08-20 14:00:00,269.68,270.07,269.6,269.6,26899.0,259.9468,260.3227,259.8697,259.8697,26899.0
2021-08-20 14:05:00,269.5,269.66,269.45,269.58,15057.0,259.7733,259.9275,259.7251,259.8504,15057.0
2021-08-20 14:10:00,269.54,269.62,269.16,269.19,14766.0,259.8118,259.889,259.4456,259.4745,14766.0
2021-08-20 14:15:00,269.17,269.73,269.06,269.56,18203.0,259.4552,259.995,259.3492,259.8311,18203.0
2021-08-20 14:20:00,269.56,269.84,269.2,269.78,17708.0,259.8311,260.101,259.4841,260.0432,17708.0
2021-08-20 14:25:00,269.84,270.25,269.77,270.25,3611.0,260.101,260.4962,260.0335,260.4962,3611.0
2021-08-20 14:30:00,270.29,270.51,270.17,270.47,7039.0,260.5348,260.7468,260.4191,260.7083,7039.0
2021-08-20 14:35:00,270.43,270.52,270.28,270.4,6871.0,260.6697,260.7565,260.5251,260.6408,6871.0
2021-08-20 14:40:00,270.35,270.59,270.27,270.44,3637.0,260.5926,260.824,260.5155,260.6794,3637.0
2021-08-20 14:45:00,270.44,270.44,270.06,270.16,4482.0,260.6794,260.6794,260.3131,260.4095,4482.0
2021-08-20 14:50:00,270.16,270.47,270.16,270.39,3139.0,260.4095,260.7083,260.4095,260.6312,3139.0
2021-08-20 14:55:00,270.43,270.66,270.35,270.55,9807.0,260.6697,260.8914,260.5926,260.7854,9807.0
2021-08-20 15:00:00,270.49,270.78,270.46,270.72,6064.0,260.7276,261.0071,260.6986,260.9493,6064.0
2021-08-20 15:05:00,270.75,270.85,270.42,270.81,21522.0,260.9782,261.0746,260.6601,261.036,21522.0
2021-08-20 15:10:00,270.74,271.02,270.74,270.97,5486.0,260.9685,261.2384,260.9685,261.1902,5486.0
2021-08-20 15:15:00,270.95,271.0,270.72,270.76,9693.0,261.171,261.2192,260.9493,260.9878,9693.0
2021-08-20 15:20:00,270.77,270.89,270.73,270.77,6955.0,260.9975,261.1131,260.9589,260.9975,6955.0
2021-08-20 15:25:00,270.78,270.88,270.69,270.86,7836.0,261.0071,261.1035,260.9203,261.0842,7836.0
2021-08-20 15:30:00,270.86,270.87,270.54,270.7,10794.0,261.0842,261.0938,260.7758,260.93,10794.0
2021-08-20 15:35:00,270.68,270.79,270.37,270.71,15220.0,260.9107,261.0167,260.6119,260.9396,15220.0
2021-08-20 15:40:00,270.82,271.46,270.79,271.29,11979.0,261.0457,261.6626,261.0167,261.4987,11979.0
2021-08-20 15:45:00,271.2,271.41,271.06,271.19,19909.0,261.4119,261.6144,261.277,261.4023,19909.0
2021-08-20 15:50:00,271.32,271.45,271.03,271.04,24847.0,261.5276,261.6529,261.2481,261.2577,24847.0
2021-08-20 15:55:00,271.07,271.21,270.8,270.88,64925.0,261.2866,261.4216,261.0264,261.1035,64925.0
2021-08-23 09:30:00,272.3,272.72,271.28,271.37,33358.0,262.4722,262.8771,261.489,261.5758,33358.0
2021-08-23 09:35:00,271.7,272.21,271.4,271.98,4661.0,261.8939,262.3855,261.6047,262.1638,4661.0
2021-08-23 09:40:00,272.0,272.38,271.4,271.41,10356.0,262.1831,262.5493,261.6047,261.6144,10356.0
2021-08-23 09:45:00,271.63,272.27,271.35,271.41,12539.0,261.8264,262.4433,261.5565,261.6144,12539.0
2021-08-23 09:50:00,271.26,271.26,270.46,270.87,17904.0,261.4698,261.4698,260.6986,261.0938,17904.0
2021-08-23 09:55:00,270.87,271.38,270.87,271.34,4100.0,261.0938,261.5854,261.0938,261.5469,4100.0
2021-08-23 10:00:00,271.46,271.77,271.07,271.68,6930.0,261.6626,261.9614,261.2866,261.8746,6930.0
2021-08-23 10:05:00,272.16,272.7,272.15,272.52,5843.0,262.3373,262.8578,262.3276,262.6843,5843.0
2021-08-23 10:10:00,272.91,272.91,271.85,271.93,6860.0,263.0602,263.0602,262.0385,262.1156,6860.0
2021-08-23 10:15:00,272.05,272.26,271.81,271.99,5863.0,262.2313,262.4337,261.9999,262.1734,5863.0
2021-08-23 10:20:00,272.0,272.28,271.83,272.14,8773.0,262.1831,262.453,262.0192,262.318,8773.0
2021-08-23 10:25:00,272.25,272.26,271.9,272.14,9377.0,262.424,262.4337,262.0867,262.318,9377.0
2021-08-23 10:30:00,272.14,272.19,271.91,272.04,6788.0,262.318,262.3662,262.0963,262.2216,6788.0
2021-08-23 10:35:00,271.94,272.02,271.66,271.66,6304.0,262.1252,262.2023,261.8553,261.8553,6304.0
2021-08-23 10:40:00,271.61,272.11,271.55,271.63,7591.0,261.8071,262.2891,261.7493,261.8264,7591.0
2021-08-23 10:45:00,271.63,272.27,271.55,272.03,5057.0,261.8264,262.4433,261.7493,262.212,5057.0
2021-08-23 10:50:00,272.1,272.38,271.96,272.35,5614.0,262.2795,262.5493,262.1445,262.5204,5614.0
2021-08-23 10:55:00,272.47,272.77,272.47,272.56,5434.0,262.6361,262.9253,262.6361,262.7229,5434.0
2021-08-23 11:00:00,272.6,272.63,272.24,272.3,3415.0,262.7614,262.7903,262.4144,262.4722,3415.0
2021-08-23 11:05:00,272.36,272.42,272.19,272.34,13223.0,262.5301,262.5879,262.3662,262.5108,13223.0
2021-08-23 11:10:00,272.4,272.68,272.19,272.48,14462.0,262.5686,262.8385,262.3662,262.6457,14462.0
2021-08-23 11:15:00,272.42,272.58,272.13,272.13,8503.0,262.5879,262.7421,262.3084,262.3084,8503.0
2021-08-23 11:20:00,272.08,272.11,271.76,271.93,5958.0,262.2602,262.2891,261.9517,262.1156,5958.0
2021-08-23 11:25:00,271.77,272.01,271.19,271.87,7408.0,261.9614,262.1927,261.4023,262.0578,7408.0
2021-08-23 11:30:00,271.83,272.0,271.7,271.96,5508.0,262.0192,262.1831,261.8939,262.1445,5508.0
2021-08-23 11:35:00,272.01,272.01,271.26,271.31,10630.0,262.1927,262.1927,261.4698,261.518,10630.0
2021-08-23 11:40:00,271.25,271.69,271.13,271.4,21541.0,261.4601,261.8843,261.3445,261.6047,21541.0
2021-08-23 11:45:00,271.33,271.47,271.06,271.08,3750.0,261.5372,261.6722,261.277,261.2963,3750.0
2021-08-23 11:50:00,271.05,271.05,270.8,270.87,6837.0,261.2673,261.2673,261.0264,261.0938,6837.0
2021-08-23 11:55:00,270.84,270.91,270.36,270.4,19699.0,261.0649,261.1324,260.6023,260.6408,19699.0
2021-08-23 12:00:00,270.37,271.08,270.1,270.96,28661.0,260.6119,261.2963,260.3516,261.1806,28661.0
2021-08-23 12:05:00,270.89,270.89,270.42,270.55,8300.0,261.1131,261.1131,260.6601,260.7854,8300.0
2021-08-23 12:10:00,270.51,270.8,270.41,270.59,8060.0,260.7468,261.0264,260.6504,260.824,8060.0
2021-08-23 12:15:00,270.6,270.86,270.58,270.8,9822.0,260.8336,261.0842,260.8143,261.0264,9822.0
2021-08-23 12:20:00,270.85,270.96,270.71,270.78,6828.0,261.0746,261.1806,260.9396,261.0071,6828.0
2021-08-23 12:25:00,270.7,271.0,270.67,270.85,8932.0,260.93,261.2192,260.9011,261.0746,8932.0
2021-08-23 12:30:00,270.85,270.91,270.3,270.3,4538.0,261.0746,261.1324,260.5444,260.5444,4538.0
2021-08-23 12:35:00,270.36,270.41,270.05,270.1,9961.0,260.6023,260.6504,260.3034,260.3516,9961.0
2021-08-23 12:40:00,270.11,270.38,270.05,270.17,5403.0,260.3613,260.6215,260.3034,260.4191,5403.0
2021-08-23 12:45:00,270.15,270.36,270.08,270.36,10365.0,260.3998,260.6023,260.3324,260.6023,10365.0
2021-08-23 12:50:00,270.34,270.34,270.07,270.27,6395.0,260.583,260.583,260.3227,260.5155,6395.0
2021-08-23 12:55:00,270.24,270.32,269.82,270.23,12025.0,260.4866,260.5637,260.0817,260.4769,12025.0
2021-08-23 13:00:00,270.24,270.38,270.2,270.33,4557.0,260.4866,260.6215,260.448,260.5733,4557.0
2021-08-23 13:05:00,270.32,270.32,270.0,270.21,6900.0,260.5637,260.5637,260.2552,260.4577,6900.0
2021-08-23 13:10:00,270.3,270.43,270.08,270.43,10073.0,260.5444,260.6697,260.3324,260.6697,10073.0
2021-08-23 13:15:00,270.44,270.45,270.27,270.34,4448.0,260.6794,260.689,260.5155,260.583,4448.0
2021-08-23 13:20:00,270.21,270.34,269.97,270.11,6839.0,260.4577,260.583,260.2263,260.3613,6839.0
2021-08-23 13:25:00,270.07,270.14,269.24,269.34,24101.0,260.3227,260.3902,259.5227,259.6191,24101.0
2021-08-23 13:30:00,269.34,269.4,268.26,268.96,49757.0,259.6191,259.6769,258.578,259.2528,49757.0
2021-08-23 13:35:00,268.99,269.0,268.42,268.84,30211.0,259.2817,259.2913,258.7323,259.1371,30211.0
2021-08-23 13:40:00,268.95,269.72,268.95,269.57,7773.0,259.2431,259.9854,259.2431,259.8408,7773.0
2021-08-23 13:45:00,269.44,269.86,269.44,269.63,14291.0,259.7155,260.1203,259.7155,259.8986,14291.0
2021-08-23 13:50:00,269.54,269.8,269.37,269.75,8471.0,259.8118,260.0625,259.648,260.0143,8471.0
2021-08-23 13:55:00,269.68,269.75,269.41,269.41,9215.0,259.9468,260.0143,259.6865,259.6865,9215.0
2021-08-23 14:00:00,269.48,269.48,269.19,269.29,8625.0,259.754,259.754,259.4745,259.5709,8625.0
2021-08-23 14:05:00,269.34,269.37,269.2,269.29,9408.0,259.6191,259.648,259.4841,259.5709,9408.0
2021-08-23 14:10:00,269.29,269.54,269.0,269.09,12485.0,259.5709,259.8118,259.2913,259.3781,12485.0
2021-08-23 14:15:00,269.08,269.19,269.04,269.16,8439.0,259.3685,259.4745,259.3299,259.4456,8439.0
2021-08-23 14:20:00,269.13,269.13,268.92,268.97,7151.0,259.4166,259.4166,259.2142,259.2624,7151.0
2021-08-23 14:25:00,268.98,268.98,268.71,268.86,13811.0,259.2721,259.2721,259.0118,259.1564,13811.0
2021-08-23 14:30:00,268.85,268.95,268.72,268.91,15172.0,259.1468,259.2431,259.0214,259.2046,15172.0
2021-08-23 14:35:00,268.92,268.97,268.71,268.74,13013.0,259.2142,259.2624,259.0118,259.0407,13013.0
2021-08-23 14:40:00,268.75,268.86,268.46,268.59,20768.0,259.0504,259.1564,258.7708,258.8961,20768.0
2021-08-23 14:45:00,268.56,268.57,268.27,268.48,17378.0,258.8672,258.8769,258.5877,258.7901,17378.0
2021-08-23 14:50:00,268.47,268.57,268.41,268.54,18353.0,258.7805,258.8769,258.7226,258.8479,18353.0
2021-08-23 14:55:00,268.51,269.08,268.47,269.0,27853.0,258.819,259.3685,258.7805,259.2913,27853.0
2021-08-23 15:00:00,268.99,269.08,268.76,268.91,18389.0,259.2817,259.3685,259.06,259.2046,18389.0
2021-08-23 15:05:00,268.94,268.98,268.65,268.78,11429.0,259.2335,259.2721,258.954,259.0793,11429.0
2021-08-23 15:10:00,268.79,269.17,268.73,269.16,12712.0,259.0889,259.4552,259.0311,259.4456,12712.0
2021-08-23 15:15:00,269.17,269.42,269.12,269.23,19928.0,259.4552,259.6962,259.407,259.513,19928.0
2021-08-23 15:20:00,269.27,269.27,268.76,268.76,17629.0,259.5516,259.5516,259.06,259.06,17629.0
2021-08-23 15:25:00,268.77,269.07,268.7,268.86,27633.0,259.0696,259.3588,259.0022,259.1564,27633.0
2021-08-23 15:30:00,268.88,269.38,268.77,269.35,25322.0,259.1757,259.6576,259.0696,259.6287,25322.0
2021-08-23 15:35:00,269.38,269.51,269.27,269.28,15658.0,259.6576,259.7829,259.5516,259.5612,15658.0
2021-08-23 15:40:00,269.33,269.34,269.03,269.18,20799.0,259.6094,259.6191,259.3203,259.4648,20799.0
2021-08-23 15:45:00,269.17,269.17,268.65,268.67,42796.0,259.4552,259.4552,258.954,258.9732,42796.0
2021-08-23 15:50:00,268.65,268.87,268.46,268.51,83834.0,258.954,259.166,258.7708,258.819,83834.0
2021-08-23 15:55:00,268.51,268.58,267.7,267.93,216680.0,258.819,258.8865,258.0383,258.26,216680.0
2021-08-24 09:30:00,266.2,266.96,264.05,264.44,73573.0,256.5924,257.325,254.52,254.8959,73573.0
2021-08-24 09:35:00,264.04,265.15,263.71,264.15,51564.0,254.5104,255.5803,254.1923,254.6164,51564.0
2021-08-24 09:40:00,264.28,264.74,263.89,264.59,24122.0,254.7417,255.1851,254.3658,255.0405,24122.0
2021-08-24 09:45:00,264.59,266.86,264.45,266.76,24040.0,255.0405,257.2286,254.9056,257.1322,24040.0
2021-08-24 09:50:00,266.96,267.44,266.12,266.22,36342.0,257.325,257.7876,256.5153,256.6117,36342.0
2021-08-24 09:55:00,266.06,266.06,264.86,264.91,25742.0,256.4574,256.4574,255.3008,255.349,25742.0
2021-08-24 10:00:00,264.99,265.78,264.68,265.78,14468.0,255.4261,256.1876,255.1273,256.1876,14468.0
2021-08-24 10:05:00,265.87,267.33,265.78,267.19,12945.0,256.2743,257.6816,256.1876,257.5467,12945.0
2021-08-24 10:10:00,267.14,267.38,266.31,266.84,30478.0,257.4985,257.7298,256.6984,257.2093,30478.0
2021-08-24 10:15:00,266.89,266.93,265.89,266.13,34833.0,257.2575,257.296,256.2936,256.5249,34833.0
2021-08-24 10:20:00,266.22,267.18,266.17,266.6,20758.0,256.6117,257.537,256.5635,256.978,20758.0
2021-08-24 10:25:00,266.74,267.1,266.7,266.78,25661.0,257.1129,257.4599,257.0743,257.1515,25661.0
2021-08-24 10:30:00,266.71,266.89,265.75,266.06,30659.0,257.084,257.2575,256.1586,256.4574,30659.0
2021-08-24 10:35:00,266.05,266.14,265.4,265.43,11337.0,256.4478,256.5346,255.8213,255.8502,11337.0
2021-08-24 10:40:00,265.26,265.57,264.93,265.57,16310.0,255.6863,255.9851,255.3682,255.9851,16310.0
2021-08-24 10:45:00,265.48,265.51,265.0,265.18,11693.0,255.8984,255.9273,255.4357,255.6092,11693.0
2021-08-24 10:50:00,265.38,265.38,264.96,265.04,9847.0,255.802,255.802,255.3971,255.4743,9847.0
2021-08-24 10:55:00,265.05,265.12,264.17,264.37,33856.0,255.4839,255.5514,254.6357,254.8284,33856.0
2021-08-24 11:00:00,264.3,264.82,264.06,264.38,36391.0,254.761,255.2622,254.5296,254.8381,36391.0
2021-08-24 11:05:00,264.43,264.62,264.15,264.38,18045.0,254.8863,255.0694,254.6164,254.8381,18045.0
2021-08-24 11:10:00,264.43,264.58,264.2,264.21,17675.0,254.8863,255.0309,254.6646,254.6742,17675.0
2021-08-24 11:15:00,264.26,264.51,264.18,264.44,25597.0,254.7224,254.9634,254.6453,254.8959,25597.0
2021-08-24 11:20:00,264.46,264.64,264.23,264.31,26898.0,254.9152,255.0887,254.6935,254.7706,26898.0
2021-08-24 11:25:00,264.25,264.28,263.9,264.0,39561.0,254.7128,254.7417,254.3754,254.4718,39561.0
2021-08-24 11:30:00,263.96,263.97,263.3,263.34,71049.0,254.4332,254.4429,253.7971,253.8356,71049.0
2021-08-24 11:35:00,263.27,263.48,263.11,263.22,29295.0,253.7681,253.9706,253.6139,253.7199,29295.0
2021-08-24 11:40:00,263.22,263.41,263.0,263.35,108536.0,253.7199,253.9031,253.5079,253.8453,108536.0
2021-08-24 11:45:00,263.37,263.41,263.15,263.29,12498.0,253.8645,253.9031,253.6525,253.7874,12498.0
2021-08-24 11:50:00,263.28,263.86,263.2,263.67,26027.0,253.7778,254.3368,253.7007,254.1537,26027.0
2021-08-24 11:55:00,263.63,263.66,263.13,263.16,15223.0,254.1151,254.1441,253.6332,253.6621,15223.0
2021-08-24 12:00:00,263.23,263.45,263.16,263.35,12490.0,253.7296,253.9416,253.6621,253.8453,12490.0
2021-08-24 12:05:00,263.33,263.42,263.24,263.34,9644.0,253.826,253.9127,253.7392,253.8356,9644.0
2021-08-24 12:10:00,263.32,263.36,262.79,262.9,18337.0,253.8163,253.8549,253.3055,253.4115,18337.0
2021-08-24 12:15:00,262.93,263.04,262.91,262.95,10004.0,253.4404,253.5464,253.4211,253.4597,10004.0
2021-08-24 12:20:00,262.92,263.06,262.88,262.97,9280.0,253.4308,253.5657,253.3922,253.479,9280.0
2021-08-24 12:25:00,262.98,263.04,262.83,262.96,8160.0,253.4886,253.5464,253.344,253.4693,8160.0
2021-08-24 12:30:00,262.98,263.04,262.62,262.66,10980.0,253.4886,253.5464,253.1416,253.1802,10980.0
2021-08-24 12:35:00,262.59,262.69,262.37,262.62,20085.0,253.1127,253.2091,252.9006,253.1416,20085.0
2021-08-24 12:40:00,262.66,262.83,262.63,262.83,14534.0,253.1802,253.344,253.1512,253.344,14534.0
2021-08-24 12:45:00,262.8,263.05,262.73,262.83,13018.0,253.3151,253.5561,253.2476,253.344,13018.0
2021-08-24 12:50:00,262.86,263.06,262.73,263.0,6185.0,253.3729,253.5657,253.2476,253.5079,6185.0
2021-08-24 12:55:00,263.01,263.01,262.62,262.83,21125.0,253.5175,253.5175,253.1416,253.344,21125.0
2021-08-24 13:00:00,262.88,262.89,262.42,262.55,17231.0,253.3922,253.4019,252.9488,253.0741,17231.0
2021-08-24 13:05:00,262.56,262.56,261.9,262.37,27390.0,253.0838,253.0838,252.4476,252.9006,27390.0
2021-08-24 13:10:00,262.38,262.57,262.24,262.43,13047.0,252.9103,253.0934,252.7753,252.9585,13047.0
2021-08-24 13:15:00,262.38,262.38,261.96,262.17,27156.0,252.9103,252.9103,252.5054,252.7078,27156.0
2021-08-24 13:20:00,262.22,262.59,261.9,262.0,28774.0,252.756,253.1127,252.4476,252.544,28774.0
2021-08-24 13:25:00,262.0,262.16,261.92,262.09,14742.0,252.544,252.6982,252.4669,252.6307,14742.0
2021-08-24 13:30:00,262.15,262.17,261.86,262.07,13079.0,252.6886,252.7078,252.409,252.6115,13079.0
2021-08-24 13:35:00,262.06,262.19,261.91,261.91,28276.0,252.6018,252.7271,252.4572,252.4572,28276.0
2021-08-24 13:40:00,261.95,261.96,261.78,261.95,16832.0,252.4958,252.5054,252.3319,252.4958,16832.0
2021-08-24 13:45:00,261.93,262.1,261.87,261.94,15286.0,252.4765,252.6404,252.4187,252.4861,15286.0
2021-08-24 13:50:00,261.92,262.0,261.78,261.95,13237.0,252.4669,252.544,252.3319,252.4958,13237.0
2021-08-24 13:55:00,261.94,262.01,261.84,261.84,17166.0,252.4861,252.5536,252.3898,252.3898,17166.0
2021-08-24 14:00:00,261.9,261.95,261.84,261.92,12228.0,252.4476,252.4958,252.3898,252.4669,12228.0
2021-08-24 14:05:00,261.93,262.11,261.82,262.0,29781.0,252.4765,252.65,252.3705,252.544,29781.0
2021-08-24 14:10:00,262.11,262.44,262.07,262.12,31298.0,252.65,252.9681,252.6115,252.6596,31298.0
2021-08-24 14:15:00,262.1,262.23,262.0,262.09,9004.0,252.6404,252.7657,252.544,252.6307,9004.0
2021-08-24 14:20:00,262.09,262.23,262.02,262.07,9115.0,252.6307,252.7657,252.5633,252.6115,9115.0
2021-08-24 14:25:00,262.12,262.75,261.98,262.49,200599.0,252.6596,253.2669,252.5247,253.0163,200599.0
2021-08-24 14:30:00,262.49,262.96,262.44,262.88,11258.0,253.0163,253.4693,252.9681,253.3922,11258.0
2021-08-24 14:35:00,262.87,263.01,262.71,262.91,10349.0,253.3826,253.5175,253.2284,253.4211,10349.0
2021-08-24 14:40:00,262.92,262.94,262.8,262.91,12157.0,253.4308,253.4501,253.3151,253.4211,12157.0
2021-08-24 14:45:00,262.91,263.01,262.76,263.01,15508.0,253.4211,253.5175,253.2765,253.5175,15508.0
2021-08-24 14:50:00,262.91,262.97,262.68,262.75,17226.0,253.4211,253.479,253.1994,253.2669,17226.0
2021-08-24 14:55:00,262.68,262.85,262.65,262.75,12813.0,253.1994,253.3633,253.1705,253.2669,12813.0
2021-08-24 15:00:00,262.71,262.96,262.65,262.85,12155.0,253.2284,253.4693,253.1705,253.3633,12155.0
2021-08-24 15:05:00,262.81,262.97,262.81,262.95,9976.0,253.3247,253.479,253.3247,253.4597,9976.0
2021-08-24 15:10:00,262.95,262.95,262.8,262.83,7936.0,253.4597,253.4597,253.3151,253.344,7936.0
2021-08-24 15:15:00,262.84,263.3,262.75,263.19,10792.0,253.3537,253.7971,253.2669,253.691,10792.0
2021-08-24 15:20:00,263.13,263.25,263.06,263.09,12145.0,253.6332,253.7489,253.5657,253.5946,12145.0
2021-08-24 15:25:00,263.13,263.24,262.86,263.21,19666.0,253.6332,253.7392,253.3729,253.7103,19666.0
2021-08-24 15:30:00,263.2,263.27,262.93,263.24,23761.0,253.7007,253.7681,253.4404,253.7392,23761.0
2021-08-24 15:35:00,263.24,263.25,262.87,262.88,27917.0,253.7392,253.7489,253.3826,253.3922,27917.0
2021-08-24 15:40:00,262.85,263.19,262.82,262.92,48145.0,253.3633,253.691,253.3344,253.4308,48145.0
2021-08-24 15:45:00,262.9,263.08,262.9,263.07,45410.0,253.4115,253.585,253.4115,253.5754,45410.0
2021-08-24 15:50:00,263.05,263.38,262.89,263.23,112440.0,253.5561,253.8742,253.4019,253.7296,112440.0
2021-08-24 15:55:00,263.23,263.46,262.33,262.83,428161.0,253.7296,253.9513,252.8621,253.344,428161.0
2021-08-25 09:30:00,262.78,262.78,261.66,262.5,44402.0,253.2958,253.2958,252.2163,253.0259,44402.0
2021-08-25 09:35:00,262.61,262.78,261.84,261.95,22028.0,253.132,253.2958,252.3898,252.4958,22028.0
2021-08-25 09:40:00,261.85,262.15,261.29,262.15,27808.0,252.3994,252.6886,251.8596,252.6886,27808.0
2021-08-25 09:45:00,262.26,262.78,262.09,262.56,11568.0,252.7946,253.2958,252.6307,253.0838,11568.0
2021-08-25 09:50:00,262.59,262.59,261.85,262.26,13125.0,253.1127,253.1127,252.3994,252.7946,13125.0
2021-08-25 09:55:00,262.24,262.71,262.11,262.48,15781.0,252.7753,253.2284,252.65,253.0067,15781.0
2021-08-25 10:00:00,262.55,262.87,261.58,261.88,23963.0,253.0741,253.3826,252.1391,252.4283,23963.0
2021-08-25 10:05:00,262.02,262.66,261.94,262.51,12763.0,252.5633,253.1802,252.4861,253.0356,12763.0
2021-08-25 10:10:00,262.5,262.88,262.25,262.61,21358.0,253.0259,253.3922,252.785,253.132,21358.0
2021-08-25 10:15:00,262.5,262.58,262.0,262.09,10205.0,253.0259,253.103,252.544,252.6307,10205.0
2021-08-25 10:20:00,262.11,262.84,262.1,262.22,13884.0,252.65,253.3537,252.6404,252.756,13884.0
2021-08-25 10:25:00,262.16,262.6,261.87,262.05,10729.0,252.6982,253.1223,252.4187,252.5922,10729.0
2021-08-25 10:30:00,261.93,262.85,261.91,262.67,10641.0,252.4765,253.3633,252.4572,253.1898,10641.0
2021-08-25 10:35:00,262.69,262.83,262.24,262.35,11406.0,253.2091,253.344,252.7753,252.8813,11406.0
2021-08-25 10:40:00,262.33,262.6,262.19,262.4,6859.0,252.8621,253.1223,252.7271,252.9295,6859.0
2021-08-25 10:45:00,262.38,262.57,262.28,262.56,6325.0,252.9103,253.0934,252.8139,253.0838,6325.0
2021-08-25 10:50:00,262.6,262.99,262.34,262.62,21310.0,253.1223,253.4982,252.8717,253.1416,21310.0
2021-08-25 10:55:00,262.56,262.9,262.43,262.43,19511.0,253.0838,253.4115,252.9585,252.9585,19511.0
2021-08-25 11:00:00,262.53,262.87,262.27,262.31,13631.0,253.0549,253.3826,252.8042,252.8428,13631.0
2021-08-25 11:05:00,262.37,262.76,262.25,262.43,12775.0,252.9006,253.2765,252.785,252.9585,12775.0
2021-08-25 11:10:00,262.48,262.85,262.27,262.74,12905.0,253.0067,253.3633,252.8042,253.2573,12905.0
2021-08-25 11:15:00,262.78,262.78,262.28,262.28,11590.0,253.2958,253.2958,252.8139,252.8139,11590.0
2021-08-25 11:20:00,262.36,262.45,262.11,262.45,30898.0,252.891,252.9777,252.65,252.9777,30898.0
2021-08-25 11:25:00,262.44,262.83,262.41,262.46,15679.0,252.9681,253.344,252.9392,252.9874,15679.0
2021-08-25 11:30:00,262.5,262.74,262.29,262.5,10694.0,253.0259,253.2573,252.8235,253.0259,10694.0
2021-08-25 11:35:00,262.53,262.78,262.47,262.78,14950.0,253.0549,253.2958,252.997,253.2958,14950.0
2021-08-25 11:40:00,262.76,262.78,262.5,262.72,7922.0,253.2765,253.2958,253.0259,253.238,7922.0
2021-08-25 11:45:00,262.61,263.06,262.59,263.06,6497.0,253.132,253.5657,253.1127,253.5657,6497.0
2021-08-25 11:50:00,263.03,263.19,262.95,263.15,9941.0,253.5368,253.691,253.4597,253.6525,9941.0
2021-08-25 11:55:00,263.19,263.19,262.96,263.17,9143.0,253.691,253.691,253.4693,253.6718,9143.0
2021-08-25 12:00:00,263.2,263.41,262.92,263.04,8050.0,253.7007,253.9031,253.4308,253.5464,8050.0
2021-08-25 12:05:00,263.03,263.03,262.57,262.78,9111.0,253.5368,253.5368,253.0934,253.2958,9111.0
2021-08-25 12:10:00,262.85,263.09,262.72,262.72,7803.0,253.3633,253.5946,253.238,253.238,7803.0
2021-08-25 12:15:00,262.67,263.02,262.62,262.81,9214.0,253.1898,253.5272,253.1416,253.3247,9214.0
2021-08-25 12:20:00,262.73,262.92,262.54,262.84,6373.0,253.2476,253.4308,253.0645,253.3537,6373.0
2021-08-25 12:25:00,262.8,262.96,262.64,262.73,7127.0,253.3151,253.4693,253.1609,253.2476,7127.0
2021-08-25 12:30:00,262.75,262.8,262.65,262.79,7677.0,253.2669,253.3151,253.1705,253.3055,7677.0
2021-08-25 12:35:00,262.79,262.79,262.47,262.59,8482.0,253.3055,253.3055,252.997,253.1127,8482.0
2021-08-25 12:40:00,262.54,262.57,262.38,262.47,8722.0,253.0645,253.0934,252.9103,252.997,8722.0
2021-08-25 12:45:00,262.54,262.63,262.35,262.45,7873.0,253.0645,253.1512,252.8813,252.9777,7873.0
2021-08-25 12:50:00,262.46,262.56,262.39,262.44,8673.0,252.9874,253.0838,252.9199,252.9681,8673.0
2021-08-25 12:55:00,262.42,262.53,262.37,262.48,7929.0,252.9488,253.0549,252.9006,253.0067,7929.0
2021-08-25 13:00:00,262.45,262.79,262.36,262.72,30426.0,252.9777,253.3055,252.891,253.238,30426.0
2021-08-25 13:05:00,262.73,262.9,262.69,262.9,11265.0,253.2476,253.4115,253.2091,253.4115,11265.0
2021-08-25 13:10:00,262.9,263.09,262.8,263.01,6038.0,253.4115,253.5946,253.3151,253.5175,6038.0
2021-08-25 13:15:00,263.0,263.28,262.93,263.22,7274.0,253.5079,253.7778,253.4404,253.7199,7274.0
2021-08-25 13:20:00,263.25,263.39,263.09,263.39,5053.0,253.7489,253.8838,253.5946,253.8838,5053.0
2021-08-25 13:25:00,263.36,263.36,263.1,263.26,6910.0,253.8549,253.8549,253.6043,253.7585,6910.0
2021-08-25 13:30:00,263.3,263.55,263.23,263.44,10433.0,253.7971,254.038,253.7296,253.932,10433.0
2021-08-25 13:35:00,263.46,263.86,263.41,263.8,9762.0,253.9513,254.3368,253.9031,254.279,9762.0
2021-08-25 13:40:00,263.75,263.83,263.64,263.79,6117.0,254.2308,254.3079,254.1248,254.2694,6117.0
2021-08-25 13:45:00,263.72,263.79,263.62,263.79,6020.0,254.2019,254.2694,254.1055,254.2694,6020.0
2021-08-25 13:50:00,263.83,263.84,263.7,263.75,4029.0,254.3079,254.3176,254.1826,254.2308,4029.0
2021-08-25 13:55:00,263.79,263.89,263.76,263.82,6692.0,254.2694,254.3658,254.2405,254.2983,6692.0
2021-08-25 14:00:00,263.81,263.86,263.52,263.73,9750.0,254.2887,254.3368,254.0091,254.2115,9750.0
2021-08-25 14:05:00,263.69,263.82,263.36,263.36,8837.0,254.173,254.2983,253.8549,253.8549,8837.0
2021-08-25 14:10:00,263.37,263.67,263.35,263.57,5991.0,253.8645,254.1537,253.8453,254.0573,5991.0
2021-08-25 14:15:00,263.54,263.7,263.34,263.46,4923.0,254.0284,254.1826,253.8356,253.9513,4923.0
2021-08-25 14:20:00,263.47,263.65,263.44,263.56,5209.0,253.9609,254.1344,253.932,254.0477,5209.0
2021-08-25 14:25:00,263.54,263.67,263.47,263.62,10000.0,254.0284,254.1537,253.9609,254.1055,10000.0
2021-08-25 14:30:00,263.64,263.64,263.44,263.48,7791.0,254.1248,254.1248,253.932,253.9706,7791.0
2021-08-25 14:35:00,263.46,263.48,262.99,263.02,8745.0,253.9513,253.9706,253.4982,253.5272,8745.0
2021-08-25 14:40:00,263.03,263.38,262.94,263.1,5047.0,253.5368,253.8742,253.4501,253.6043,5047.0
2021-08-25 14:45:00,263.11,263.28,262.93,263.0,7260.0,253.6139,253.7778,253.4404,253.5079,7260.0
2021-08-25 14:50:00,263.04,263.12,262.88,263.09,5847.0,253.5464,253.6236,253.3922,253.5946,5847.0
2021-08-25 14:55:00,263.1,263.11,262.88,263.01,11226.0,253.6043,253.6139,253.3922,253.5175,11226.0
2021-08-25 15:00:00,262.97,263.01,262.77,262.91,7746.0,253.479,253.5175,253.2862,253.4211,7746.0
2021-08-25 15:05:00,263.0,263.15,262.99,263.02,5734.0,253.5079,253.6525,253.4982,253.5272,5734.0
2021-08-25 15:10:00,263.06,263.33,263.01,263.3,13668.0,253.5657,253.826,253.5175,253.7971,13668.0
2021-08-25 15:15:00,263.27,263.48,263.18,263.4,15068.0,253.7681,253.9706,253.6814,253.8935,15068.0
2021-08-25 15:20:00,263.41,263.77,263.4,263.77,8703.0,253.9031,254.2501,253.8935,254.2501,8703.0
2021-08-25 15:25:00,263.83,264.0,263.56,263.61,17379.0,254.3079,254.4718,254.0477,254.0959,17379.0
2021-08-25 15:30:00,263.61,263.67,263.36,263.52,12465.0,254.0959,254.1537,253.8549,254.0091,12465.0
2021-08-25 15:35:00,263.53,263.94,263.47,263.87,14272.0,254.0188,254.414,253.9609,254.3465,14272.0
2021-08-25 15:40:00,263.87,264.44,263.83,264.41,24426.0,254.3465,254.8959,254.3079,254.867,24426.0
2021-08-25 15:45:00,264.41,264.52,264.07,264.12,34334.0,254.867,254.973,254.5393,254.5875,34334.0
2021-08-25 15:50:00,264.07,264.39,264.01,264.36,64397.0,254.5393,254.8477,254.4814,254.8188,64397.0
2021-08-25 15:55:00,264.4,264.5,263.84,263.85,194820.0,254.8574,254.9538,254.3176,254.3272,194820.0
2021-08-26 09:30:00,264.0,265.38,264.0,265.37,20852.0,254.4718,255.802,254.4718,255.7924,20852.0
2021-08-26 09:35:00,265.41,265.59,264.9,265.23,11476.0,255.8309,256.0044,255.3393,255.6574,11476.0
2021-08-26 09:40:00,265.13,265.35,263.75,264.19,13010.0,255.561,255.7731,254.2308,254.6549,13010.0
2021-08-26 09:45:00,264.34,264.39,263.23,263.54,12212.0,254.7995,254.8477,253.7296,254.0284,12212.0
2021-08-26 09:50:00,263.46,263.53,262.99,263.42,14023.0,253.9513,254.0188,253.4982,253.9127,14023.0
2021-08-26 09:55:00,263.33,263.33,262.16,262.7,13787.0,253.826,253.826,252.6982,253.2187,13787.0
2021-08-26 10:00:00,262.7,263.2,262.7,263.13,9978.0,253.2187,253.7007,253.2187,253.6332,9978.0
2021-08-26 10:05:00,263.11,263.11,262.51,262.65,8418.0,253.6139,253.6139,253.0356,253.1705,8418.0
2021-08-26 10:10:00,262.65,263.01,262.65,262.72,7241.0,253.1705,253.5175,253.1705,253.238,7241.0
2021-08-26 10:15:00,262.62,262.69,262.27,262.41,7792.0,253.1416,253.2091,252.8042,252.9392,7792.0
2021-08-26 10:20:00,262.41,262.47,261.67,261.84,13898.0,252.9392,252.997,252.2259,252.3898,13898.0
2021-08-26 10:25:00,261.75,262.13,261.31,262.02,13386.0,252.303,252.6693,251.8789,252.5633,13386.0
2021-08-26 10:30:00,262.04,262.06,261.5,261.84,6423.0,252.5825,252.6018,252.062,252.3898,6423.0
2021-08-26 10:35:00,261.82,262.02,261.52,261.66,5518.0,252.3705,252.5633,252.0813,252.2163,5518.0
2021-08-26 10:40:00,261.55,262.18,261.55,262.14,7632.0,252.1102,252.7175,252.1102,252.6789,7632.0
2021-08-26 10:45:00,262.17,262.46,261.99,262.46,12514.0,252.7078,252.9874,252.5343,252.9874,12514.0
2021-08-26 10:50:00,262.43,262.43,261.8,261.81,5739.0,252.9585,252.9585,252.3512,252.3608,5739.0
2021-08-26 10:55:00,261.81,262.29,261.81,262.01,7191.0,252.3608,252.8235,252.3608,252.5536,7191.0
2021-08-26 11:00:00,262.02,262.02,261.24,261.63,16825.0,252.5633,252.5633,251.8114,252.1873,16825.0
2021-08-26 11:05:00,261.6,261.8,261.26,261.62,13921.0,252.1584,252.3512,251.8307,252.1777,13921.0
2021-08-26 11:10:00,261.7,261.97,261.61,261.61,6001.0,252.2548,252.5151,252.1681,252.1681,6001.0
2021-08-26 11:15:00,261.69,262.11,261.61,262.01,6381.0,252.2452,252.65,252.1681,252.5536,6381.0
2021-08-26 11:20:00,262.07,262.17,261.6,261.6,4482.0,252.6115,252.7078,252.1584,252.1584,4482.0
2021-08-26 11:25:00,261.6,261.9,261.45,261.84,4975.0,252.1584,252.4476,252.0138,252.3898,4975.0
2021-08-26 11:30:00,261.77,261.87,261.53,261.85,5686.0,252.3223,252.4187,252.0909,252.3994,5686.0
2021-08-26 11:35:00,261.86,261.89,261.72,261.75,5290.0,252.409,252.4379,252.2741,252.303,5290.0
2021-08-26 11:40:00,261.74,261.8,261.57,261.78,5342.0,252.2934,252.3512,252.1295,252.3319,5342.0
2021-08-26 11:45:00,261.76,261.99,261.54,261.99,7934.0,252.3126,252.5343,252.1006,252.5343,7934.0
2021-08-26 11:50:00,262.01,262.42,262.0,262.08,5748.0,252.5536,252.9488,252.544,252.6211,5748.0
2021-08-26 11:55:00,262.15,262.45,262.09,262.09,5192.0,252.6886,252.9777,252.6307,252.6307,5192.0
2021-08-26 12:00:00,262.07,262.47,262.07,262.31,8554.0,252.6115,252.997,252.6115,252.8428,8554.0
2021-08-26 12:05:00,262.39,262.53,262.22,262.22,5760.0,252.9199,253.0549,252.756,252.756,5760.0
2021-08-26 12:10:00,262.22,262.5,262.22,262.47,7993.0,252.756,253.0259,252.756,252.997,7993.0
2021-08-26 12:15:00,262.5,262.54,262.13,262.26,5001.0,253.0259,253.0645,252.6693,252.7946,5001.0
2021-08-26 12:20:00,262.25,262.26,261.95,262.0,6254.0,252.785,252.7946,252.4958,252.544,6254.0
2021-08-26 12:25:00,261.94,262.08,261.8,261.94,9178.0,252.4861,252.6211,252.3512,252.4861,9178.0
2021-08-26 12:30:00,261.95,262.14,261.8,262.14,12180.0,252.4958,252.6789,252.3512,252.6789,12180.0
2021-08-26 12:35:00,262.18,262.38,262.13,262.35,9266.0,252.7175,252.9103,252.6693,252.8813,9266.0
2021-08-26 12:40:00,262.32,262.38,262.2,262.38,6247.0,252.8524,252.9103,252.7368,252.9103,6247.0
2021-08-26 12:45:00,262.4,262.46,262.14,262.28,4407.0,252.9295,252.9874,252.6789,252.8139,4407.0
2021-08-26 12:50:00,262.34,262.38,262.21,262.21,4718.0,252.8717,252.9103,252.7464,252.7464,4718.0
2021-08-26 12:55:00,262.24,262.34,262.14,262.19,8125.0,252.7753,252.8717,252.6789,252.7271,8125.0
2021-08-26 13:00:00,262.15,262.39,262.13,262.17,6828.0,252.6886,252.9199,252.6693,252.7078,6828.0
2021-08-26 13:05:00,262.12,262.12,261.92,262.0,9908.0,252.6596,252.6596,252.4669,252.544,9908.0
2021-08-26 13:10:00,261.99,262.32,261.74,262.17,10526.0,252.5343,252.8524,252.2934,252.7078,10526.0
2021-08-26 13:15:00,262.17,262.17,261.98,262.05,7012.0,252.7078,252.7078,252.5247,252.5922,7012.0
2021-08-26 13:20:00,262.06,262.1,261.5,261.73,18110.0,252.6018,252.6404,252.062,252.2837,18110.0
2021-08-26 13:25:00,261.66,261.73,261.54,261.65,11781.0,252.2163,252.2837,252.1006,252.2066,11781.0
2021-08-26 13:30:00,261.62,261.69,261.56,261.62,6417.0,252.1777,252.2452,252.1199,252.1777,6417.0
2021-08-26 13:35:00,261.55,261.67,261.34,261.54,9596.0,252.1102,252.2259,251.9078,252.1006,9596.0
2021-08-26 13:40:00,261.54,261.6,261.23,261.51,20431.0,252.1006,252.1584,251.8018,252.0717,20431.0
2021-08-26 13:45:00,261.54,261.69,261.45,261.52,12893.0,252.1006,252.2452,252.0138,252.0813,12893.0
2021-08-26 13:50:00,261.49,261.52,261.26,261.48,10606.0,252.0524,252.0813,251.8307,252.0427,10606.0
2021-08-26 13:55:00,261.46,261.54,261.3,261.31,10116.0,252.0235,252.1006,251.8692,251.8789,10116.0
2021-08-26 14:00:00,261.29,261.56,261.26,261.32,14228.0,251.8596,252.1199,251.8307,251.8885,14228.0
2021-08-26 14:05:00,261.34,261.37,261.05,261.1,12836.0,251.9078,251.9367,251.6283,251.6765,12836.0
2021-08-26 14:10:00,261.11,261.22,260.95,261.11,14853.0,251.6861,251.7921,251.5319,251.6861,14853.0
2021-08-26 14:15:00,261.09,261.1,260.79,260.8,18880.0,251.6668,251.6765,251.3777,251.3873,18880.0
2021-08-26 14:20:00,260.77,261.1,260.77,260.97,8750.0,251.3584,251.6765,251.3584,251.5512,8750.0
2021-08-26 14:25:00,260.99,261.03,260.58,260.78,26981.0,251.5704,251.609,251.1752,251.368,26981.0
2021-08-26 14:30:00,260.73,261.15,260.73,261.12,14631.0,251.3198,251.7247,251.3198,251.6957,14631.0
2021-08-26 14:35:00,261.07,261.23,260.98,261.13,15641.0,251.6475,251.8018,251.5608,251.7054,15641.0
2021-08-26 14:40:00,261.09,261.2,261.05,261.12,8859.0,251.6668,251.7729,251.6283,251.6957,8859.0
2021-08-26 14:45:00,261.15,261.23,261.01,261.05,10803.0,251.7247,251.8018,251.5897,251.6283,10803.0
2021-08-26 14:50:00,261.02,261.08,260.88,260.88,13107.0,251.5993,251.6572,251.4644,251.4644,13107.0
2021-08-26 14:55:00,260.89,260.9,260.78,260.79,14572.0,251.474,251.4837,251.368,251.3777,14572.0
2021-08-26 15:00:00,260.78,260.95,260.74,260.84,14135.0,251.368,251.5319,251.3295,251.4258,14135.0
2021-08-26 15:05:00,260.86,260.89,260.6,260.75,31104.0,251.4451,251.474,251.1945,251.3391,31104.0
2021-08-26 15:10:00,260.84,261.51,260.7,261.48,12989.0,251.4258,252.0717,251.2909,252.0427,12989.0
2021-08-26 15:15:00,261.54,262.08,261.47,262.05,10595.0,252.1006,252.6211,252.0331,252.5922,10595.0
2021-08-26 15:20:00,262.02,262.12,261.79,262.02,9349.0,252.5633,252.6596,252.3416,252.5633,9349.0
2021-08-26 15:25:00,261.96,261.96,261.76,261.81,7684.0,252.5054,252.5054,252.3126,252.3608,7684.0
2021-08-26 15:30:00,261.79,262.1,261.77,262.1,12621.0,252.3416,252.6404,252.3223,252.6404,12621.0
2021-08-26 15:35:00,262.11,262.12,261.69,261.69,16584.0,252.65,252.6596,252.2452,252.2452,16584.0
2021-08-26 15:40:00,261.69,261.85,261.46,261.53,17249.0,252.2452,252.3994,252.0235,252.0909,17249.0
2021-08-26 15:45:00,261.5,261.62,261.32,261.42,15066.0,252.062,252.1777,251.8885,251.9849,15066.0
2021-08-26 15:50:00,261.48,261.73,261.46,261.73,46890.0,252.0427,252.2837,252.0235,252.2837,46890.0
2021-08-26 15:55:00,261.71,261.71,261.25,261.25,129477.0,252.2644,252.2644,251.821,251.821,129477.0
2021-08-27 09:30:00,262.52,263.13,260.68,260.68,28005.0,253.0452,253.6332,251.2716,251.2716,28005.0
2021-08-27 09:35:00,260.84,260.99,260.53,260.53,7504.0,251.4258,251.5704,251.127,251.127,7504.0
2021-08-27 09:40:00,260.57,260.78,260.22,260.58,8490.0,251.1656,251.368,250.8282,251.1752,8490.0
2021-08-27 09:45:00,260.73,261.87,260.7,261.81,9865.0,251.3198,252.4187,251.2909,252.3608,9865.0
2021-08-27 09:50:00,261.86,262.3,261.66,261.66,6875.0,252.409,252.8332,252.2163,252.2163,6875.0
2021-08-27 09:55:00,261.77,261.77,261.18,261.18,7250.0,252.3223,252.3223,251.7536,251.7536,7250.0
2021-08-27 10:00:00,261.18,262.08,260.93,261.93,16229.0,251.7536,252.6211,251.5126,252.4765,16229.0
2021-08-27 10:05:00,262.07,262.08,261.75,261.76,8937.0,252.6115,252.6211,252.303,252.3126,8937.0
2021-08-27 10:10:00,261.74,262.1,261.6,261.66,27345.0,252.2934,252.6404,252.1584,252.2163,27345.0
2021-08-27 10:15:00,261.63,261.94,261.63,261.9,4108.0,252.1873,252.4861,252.1873,252.4476,4108.0
2021-08-27 10:20:00,261.9,262.08,261.45,261.55,8768.0,252.4476,252.6211,252.0138,252.1102,8768.0
2021-08-27 10:25:00,261.55,261.64,260.84,260.85,8852.0,252.1102,252.197,251.4258,251.4355,8852.0
2021-08-27 10:30:00,260.95,261.59,260.93,261.36,11906.0,251.5319,252.1488,251.5126,251.9271,11906.0
2021-08-27 10:35:00,261.38,261.38,260.82,260.82,13314.0,251.9464,251.9464,251.4066,251.4066,13314.0
2021-08-27 10:40:00,260.81,261.0,260.61,260.74,24998.0,251.3969,251.5801,251.2041,251.3295,24998.0
2021-08-27 10:45:00,260.67,261.01,260.63,260.63,15668.0,251.262,251.5897,251.2234,251.2234,15668.0
2021-08-27 10:50:00,260.63,260.68,260.27,260.39,22385.0,251.2234,251.2716,250.8764,250.9921,22385.0
2021-08-27 10:55:00,260.42,260.57,260.08,260.08,24015.0,251.021,251.1656,250.6933,250.6933,24015.0
2021-08-27 11:00:00,260.1,260.28,260.06,260.25,19515.0,250.7126,250.8861,250.674,250.8571,19515.0
2021-08-27 11:05:00,260.27,261.53,260.27,261.0,14569.0,250.8764,252.0909,250.8764,251.5801,14569.0
2021-08-27 11:10:00,260.9,260.91,260.28,260.53,15315.0,251.4837,251.4933,250.8861,251.127,15315.0
2021-08-27 11:15:00,260.6,260.68,260.46,260.48,9699.0,251.1945,251.2716,251.0596,251.0788,9699.0
2021-08-27 11:20:00,260.52,260.61,260.4,260.48,6501.0,251.1174,251.2041,251.0017,251.0788,6501.0
2021-08-27 11:25:00,260.55,260.6,260.23,260.28,12747.0,251.1463,251.1945,250.8379,250.8861,12747.0
2021-08-27 11:30:00,260.24,260.52,260.24,260.48,15917.0,250.8475,251.1174,250.8475,251.0788,15917.0
2021-08-27 11:35:00,260.51,260.57,260.33,260.47,9370.0,251.1078,251.1656,250.9343,251.0692,9370.0
2021-08-27 11:40:00,260.4,260.52,260.37,260.49,7056.0,251.0017,251.1174,250.9728,251.0885,7056.0
2021-08-27 11:45:00,260.49,260.52,260.41,260.44,6363.0,251.0885,251.1174,251.0114,251.0403,6363.0
2021-08-27 11:50:00,260.45,260.45,260.1,260.23,8839.0,251.0499,251.0499,250.7126,250.8379,8839.0
2021-08-27 11:55:00,260.17,260.27,260.01,260.24,6408.0,250.78,250.8764,250.6258,250.8475,6408.0
2021-08-27 12:00:00,260.24,260.26,260.16,260.2,2442.0,250.8475,250.8668,250.7704,250.8089,2442.0
2021-08-27 12:05:00,260.18,260.35,260.16,260.35,4554.0,250.7897,250.9535,250.7704,250.9535,4554.0
2021-08-27 12:10:00,260.4,260.4,260.23,260.23,3491.0,251.0017,251.0017,250.8379,250.8379,3491.0
2021-08-27 12:15:00,260.39,260.45,260.3,260.37,7713.0,250.9921,251.0499,250.9053,250.9728,7713.0
2021-08-27 12:20:00,260.4,260.45,260.28,260.39,3950.0,251.0017,251.0499,250.8861,250.9921,3950.0
2021-08-27 12:25:00,260.44,260.46,260.24,260.36,12767.0,251.0403,251.0596,250.8475,250.9632,12767.0
2021-08-27 12:30:00,260.32,260.5,260.32,260.34,5420.0,250.9246,251.0981,250.9246,250.9439,5420.0
2021-08-27 12:35:00,260.38,260.69,260.34,260.61,4404.0,250.9824,251.2813,250.9439,251.2041,4404.0
2021-08-27 12:40:00,260.63,260.67,260.48,260.48,7850.0,251.2234,251.262,251.0788,251.0788,7850.0
2021-08-27 12:45:00,260.43,260.52,260.34,260.37,5016.0,251.0306,251.1174,250.9439,250.9728,5016.0
2021-08-27 12:50:00,260.32,260.34,260.11,260.2,6916.0,250.9246,250.9439,250.7222,250.8089,6916.0
2021-08-27 12:55:00,260.18,260.32,260.05,260.29,7300.0,250.7897,250.9246,250.6644,250.8957,7300.0
2021-08-27 13:00:00,260.29,260.31,260.03,260.08,6470.0,250.8957,250.915,250.6451,250.6933,6470.0
2021-08-27 13:05:00,260.1,260.15,259.75,259.8,13483.0,250.7126,250.7607,250.3752,250.4234,13483.0
2021-08-27 13:10:00,259.8,259.8,259.49,259.55,10284.0,250.4234,250.4234,250.1246,250.1824,10284.0
2021-08-27 13:15:00,259.51,259.55,259.4,259.49,8661.0,250.1438,250.1824,250.0378,250.1246,8661.0
2021-08-27 13:20:00,259.45,259.75,259.45,259.6,9111.0,250.086,250.3752,250.086,250.2306,9111.0
2021-08-27 13:25:00,259.53,259.56,259.24,259.29,7671.0,250.1631,250.192,249.8836,249.9318,7671.0
2021-08-27 13:30:00,259.32,259.6,259.27,259.55,8783.0,249.9607,250.2306,249.9125,250.1824,8783.0
2021-08-27 13:35:00,259.57,259.71,259.46,259.71,6422.0,250.2017,250.3366,250.0957,250.3366,6422.0
2021-08-27 13:40:00,259.62,259.62,259.44,259.52,4902.0,250.2499,250.2499,250.0764,250.1535,4902.0
2021-08-27 13:45:00,259.51,259.59,259.48,259.52,2894.0,250.1438,250.221,250.1149,250.1535,2894.0
2021-08-27 13:50:00,259.47,259.71,259.47,259.65,6198.0,250.1053,250.3366,250.1053,250.2788,6198.0
2021-08-27 13:55:00,259.63,259.72,259.53,259.72,5559.0,250.2595,250.3463,250.1631,250.3463,5559.0
2021-08-27 14:00:00,259.68,259.69,259.5,259.55,5359.0,250.3077,250.3174,250.1342,250.1824,5359.0
2021-08-27 14:05:00,259.61,259.61,259.44,259.48,6858.0,250.2402,250.2402,250.0764,250.1149,6858.0
2021-08-27 14:10:00,259.49,259.5,259.35,259.4,7277.0,250.1246,250.1342,249.9896,250.0378,7277.0
2021-08-27 14:15:00,259.4,259.53,259.11,259.5,22181.0,250.0378,250.1631,249.7583,250.1342,22181.0
2021-08-27 14:20:00,259.45,259.63,259.45,259.51,7417.0,250.086,250.2595,250.086,250.1438,7417.0
2021-08-27 14:25:00,259.49,259.6,259.43,259.43,3829.0,250.1246,250.2306,250.0667,250.0667,3829.0
2021-08-27 14:30:00,259.44,259.68,259.4,259.66,8198.0,250.0764,250.3077,250.0378,250.2884,8198.0
2021-08-27 14:35:00,259.66,259.68,259.48,259.68,4047.0,250.2884,250.3077,250.1149,250.3077,4047.0
2021-08-27 14:40:00,259.67,259.73,259.55,259.6,4968.0,250.2981,250.3559,250.1824,250.2306,4968.0
2021-08-27 14:45:00,259.54,259.55,259.35,259.49,4964.0,250.1728,250.1824,249.9896,250.1246,4964.0
2021-08-27 14:50:00,259.48,259.5,259.28,259.33,4666.0,250.1149,250.1342,249.9221,249.9703,4666.0
2021-08-27 14:55:00,259.34,259.35,259.24,259.25,2944.0,249.98,249.9896,249.8836,249.8932,2944.0
2021-08-27 15:00:00,259.19,259.46,259.19,259.44,10779.0,249.8354,250.0957,249.8354,250.0764,10779.0
2021-08-27 15:05:00,259.38,259.41,259.21,259.21,6206.0,250.0185,250.0475,249.8547,249.8547,6206.0
2021-08-27 15:10:00,259.21,259.36,259.19,259.35,5535.0,249.8547,249.9993,249.8354,249.9896,5535.0
2021-08-27 15:15:00,259.29,259.42,259.21,259.32,10593.0,249.9318,250.0571,249.8547,249.9607,10593.0
2021-08-27 15:20:00,259.36,259.61,259.33,259.59,5658.0,249.9993,250.2402,249.9703,250.221,5658.0
2021-08-27 15:25:00,259.59,259.85,259.57,259.59,11590.0,250.221,250.4716,250.2017,250.221,11590.0
2021-08-27 15:30:00,259.55,259.61,259.01,259.01,19727.0,250.1824,250.2402,249.6619,249.6619,19727.0
2021-08-27 15:35:00,259.01,259.07,258.63,258.79,39169.0,249.6619,249.7197,249.2956,249.4498,39169.0
2021-08-27 15:40:00,258.77,259.04,258.58,259.04,30206.0,249.4306,249.6908,249.2474,249.6908,30206.0
2021-08-27 15:45:00,259.06,259.41,258.98,259.29,33589.0,249.7101,250.0475,249.633,249.9318,33589.0
2021-08-27 15:50:00,259.31,259.52,259.22,259.26,66480.0,249.9511,250.1535,249.8643,249.9029,66480.0
2021-08-27 15:55:00,259.28,259.8,259.01,259.75,182595.0,249.9221,250.4234,249.6619,250.3752,182595.0
2021-08-30 09:30:00,261.03,261.03,259.81,259.95,43045.0,251.609,251.609,250.433,250.568,43045.0
2021-08-30 09:35:00,260.07,260.77,259.61,260.77,14156.0,250.6836,251.3584,250.2402,251.3584,14156.0
2021-08-30 09:40:00,260.66,261.25,260.32,261.22,12764.0,251.2523,251.821,250.9246,251.7921,12764.0
2021-08-30 09:45:00,261.22,261.78,261.1,261.1,13029.0,251.7921,252.3319,251.6765,251.6765,13029.0
2021-08-30 09:50:00,261.05,261.93,261.05,261.81,11584.0,251.6283,252.4765,251.6283,252.3608,11584.0
2021-08-30 09:55:00,261.76,261.85,261.52,261.63,14795.0,252.3126,252.3994,252.0813,252.1873,14795.0
2021-08-30 10:00:00,261.6,262.31,261.58,262.29,18118.0,252.1584,252.8428,252.1391,252.8235,18118.0
2021-08-30 10:05:00,262.4,262.97,262.19,262.19,23913.0,252.9295,253.479,252.7271,252.7271,23913.0
2021-08-30 10:10:00,262.26,263.0,262.0,263.0,7777.0,252.7946,253.5079,252.544,253.5079,7777.0
2021-08-30 10:15:00,262.93,263.33,262.88,263.33,11865.0,253.4404,253.826,253.3922,253.826,11865.0
2021-08-30 10:20:00,263.22,263.78,262.72,263.71,19906.0,253.7199,254.2597,253.238,254.1923,19906.0
2021-08-30 10:25:00,263.65,263.81,263.41,263.81,14564.0,254.1344,254.2887,253.9031,254.2887,14564.0
2021-08-30 10:30:00,263.77,263.92,262.88,262.96,11606.0,254.2501,254.3947,253.3922,253.4693,11606.0
2021-08-30 10:35:00,262.89,262.95,262.42,262.46,8324.0,253.4019,253.4597,252.9488,252.9874,8324.0
2021-08-30 10:40:00,262.46,263.21,262.41,263.11,10922.0,252.9874,253.7103,252.9392,253.6139,10922.0
2021-08-30 10:45:00,263.11,263.19,262.72,263.19,8550.0,253.6139,253.691,253.238,253.691,8550.0
2021-08-30 10:50:00,263.04,263.71,262.88,263.6,9941.0,253.5464,254.1923,253.3922,254.0862,9941.0
2021-08-30 10:55:00,263.51,263.96,263.48,263.96,10758.0,253.9995,254.4332,253.9706,254.4332,10758.0
2021-08-30 11:00:00,263.88,264.02,263.15,263.53,7216.0,254.3561,254.4911,253.6525,254.0188,7216.0
2021-08-30 11:05:00,263.57,264.03,263.37,264.02,13287.0,254.0573,254.5007,253.8645,254.4911,13287.0
2021-08-30 11:10:00,263.97,263.97,263.57,263.6,6563.0,254.4429,254.4429,254.0573,254.0862,6563.0
2021-08-30 11:15:00,263.72,263.84,263.52,263.83,3485.0,254.2019,254.3176,254.0091,254.3079,3485.0
2021-08-30 11:20:00,263.71,263.82,263.47,263.56,8686.0,254.1923,254.2983,253.9609,254.0477,8686.0
2021-08-30 11:25:00,263.5,263.66,263.44,263.63,10349.0,253.9898,254.1441,253.932,254.1151,10349.0
2021-08-30 11:30:00,263.56,264.07,263.51,263.63,15101.0,254.0477,254.5393,253.9995,254.1151,15101.0
2021-08-30 11:35:00,263.55,263.97,263.27,263.38,8234.0,254.038,254.4429,253.7681,253.8742,8234.0
2021-08-30 11:40:00,263.43,263.58,263.1,263.27,10178.0,253.9224,254.067,253.6043,253.7681,10178.0
2021-08-30 11:45:00,263.31,263.52,263.14,263.23,7314.0,253.8067,254.0091,253.6428,253.7296,7314.0
2021-08-30 11:50:00,263.17,263.34,263.1,263.25,4914.0,253.6718,253.8356,253.6043,253.7489,4914.0
2021-08-30 11:55:00,263.27,263.36,263.06,263.07,4845.0,253.7681,253.8549,253.5657,253.5754,4845.0
2021-08-30 12:00:00,263.01,263.16,262.93,263.11,6087.0,253.5175,253.6621,253.4404,253.6139,6087.0
2021-08-30 12:05:00,263.13,263.32,263.06,263.21,6290.0,253.6332,253.8163,253.5657,253.7103,6290.0
2021-08-30 12:10:00,263.24,263.45,263.16,263.31,8571.0,253.7392,253.9416,253.6621,253.8067,8571.0
2021-08-30 12:15:00,263.32,263.35,262.82,262.82,6683.0,253.8163,253.8453,253.3344,253.3344,6683.0
2021-08-30 12:20:00,262.8,262.83,262.73,262.77,2436.0,253.3151,253.344,253.2476,253.2862,2436.0
2021-08-30 12:25:00,262.86,262.93,262.77,262.9,2900.0,253.3729,253.4404,253.2862,253.4115,2900.0
2021-08-30 12:30:00,262.85,262.85,262.64,262.75,3050.0,253.3633,253.3633,253.1609,253.2669,3050.0
2021-08-30 12:35:00,262.74,263.05,262.74,263.05,3451.0,253.2573,253.5561,253.2573,253.5561,3451.0
2021-08-30 12:40:00,263.04,263.09,262.95,263.06,5543.0,253.5464,253.5946,253.4597,253.5657,5543.0
2021-08-30 12:45:00,263.1,263.1,262.94,263.05,4071.0,253.6043,253.6043,253.4501,253.5561,4071.0
2021-08-30 12:50:00,263.03,263.03,262.9,262.94,1703.0,253.5368,253.5368,253.4115,253.4501,1703.0
2021-08-30 12:55:00,262.98,263.26,262.96,263.06,5372.0,253.4886,253.7585,253.4693,253.5657,5372.0
2021-08-30 13:00:00,263.1,263.11,262.91,262.99,2782.0,253.6043,253.6139,253.4211,253.4982,2782.0
2021-08-30 13:05:00,262.99,263.3,262.99,263.3,3541.0,253.4982,253.7971,253.4982,253.7971,3541.0
2021-08-30 13:10:00,263.25,263.42,263.15,263.3,3281.0,253.7489,253.9127,253.6525,253.7971,3281.0
2021-08-30 13:15:00,263.25,263.39,263.24,263.26,3429.0,253.7489,253.8838,253.7392,253.7585,3429.0
2021-08-30 13:20:00,263.26,263.31,263.13,263.25,4104.0,253.7585,253.8067,253.6332,253.7489,4104.0
2021-08-30 13:25:00,263.28,263.29,263.08,263.09,7201.0,253.7778,253.7874,253.585,253.5946,7201.0
2021-08-30 13:30:00,263.1,263.4,262.83,262.84,18912.0,253.6043,253.8935,253.344,253.3537,18912.0
2021-08-30 13:35:00,262.83,263.04,262.78,262.88,4035.0,253.344,253.5464,253.2958,253.3922,4035.0
2021-08-30 13:40:00,262.91,262.98,262.85,262.92,3956.0,253.4211,253.4886,253.3633,253.4308,3956.0
2021-08-30 13:45:00,262.88,262.97,262.82,262.95,6241.0,253.3922,253.479,253.3344,253.4597,6241.0
2021-08-30 13:50:00,263.02,263.11,262.9,262.9,8130.0,253.5272,253.6139,253.4115,253.4115,8130.0
2021-08-30 13:55:00,262.89,263.0,262.88,262.94,5049.0,253.4019,253.5079,253.3922,253.4501,5049.0
2021-08-30 14:00:00,262.92,262.92,262.81,262.85,3756.0,253.4308,253.4308,253.3247,253.3633,3756.0
2021-08-30 14:05:00,262.83,263.01,262.8,262.8,5736.0,253.344,253.5175,253.3151,253.3151,5736.0
2021-08-30 14:10:00,262.86,262.86,262.6,262.69,4689.0,253.3729,253.3729,253.1223,253.2091,4689.0
2021-08-30 14:15:00,262.73,262.75,262.54,262.55,4566.0,253.2476,253.2669,253.0645,253.0741,4566.0
2021-08-30 14:20:00,262.53,262.72,262.39,262.62,3217.0,253.0549,253.238,252.9199,253.1416,3217.0
2021-08-30 14:25:00,262.58,262.58,262.36,262.43,5510.0,253.103,253.103,252.891,252.9585,5510.0
2021-08-30 14:30:00,262.44,262.55,262.42,262.42,4245.0,252.9681,253.0741,252.9488,252.9488,4245.0
2021-08-30 14:35:00,262.46,262.47,262.28,262.31,4253.0,252.9874,252.997,252.8139,252.8428,4253.0
2021-08-30 14:40:00,262.34,262.38,262.29,262.32,2856.0,252.8717,252.9103,252.8235,252.8524,2856.0
2021-08-30 14:45:00,262.34,262.55,262.27,262.42,9296.0,252.8717,253.0741,252.8042,252.9488,9296.0
2021-08-30 14:50:00,262.41,262.45,262.31,262.34,2917.0,252.9392,252.9777,252.8428,252.8717,2917.0
2021-08-30 14:55:00,262.33,262.48,262.28,262.46,3240.0,252.8621,253.0067,252.8139,252.9874,3240.0
2021-08-30 15:00:00,262.44,262.47,262.38,262.41,5283.0,252.9681,252.997,252.9103,252.9392,5283.0
2021-08-30 15:05:00,262.45,262.45,262.35,262.35,6920.0,252.9777,252.9777,252.8813,252.8813,6920.0
2021-08-30 15:10:00,262.44,262.57,262.44,262.48,11383.0,252.9681,253.0934,252.9681,253.0067,11383.0
2021-08-30 15:15:00,262.47,262.56,262.43,262.53,10759.0,252.997,253.0838,252.9585,253.0549,10759.0
2021-08-30 15:20:00,262.52,262.55,262.45,262.5,7124.0,253.0452,253.0741,252.9777,253.0259,7124.0
2021-08-30 15:25:00,262.49,262.51,262.3,262.3,5721.0,253.0163,253.0356,252.8332,252.8332,5721.0
2021-08-30 15:30:00,262.33,262.51,262.3,262.48,7206.0,252.8621,253.0356,252.8332,253.0067,7206.0
2021-08-30 15:35:00,262.52,262.52,262.29,262.35,7843.0,253.0452,253.0452,252.8235,252.8813,7843.0
2021-08-30 15:40:00,262.35,262.48,262.3,262.39,9901.0,252.8813,253.0067,252.8332,252.9199,9901.0
2021-08-30 15:45:00,262.37,262.55,262.36,262.47,13150.0,252.9006,253.0741,252.891,252.997,13150.0
2021-08-30 15:50:00,262.44,262.48,262.27,262.44,25852.0,252.9681,253.0067,252.8042,252.9681,25852.0
2021-08-30 15:55:00,262.44,262.46,262.13,262.19,49382.0,252.9681,252.9874,252.6693,252.7271,49382.0
2021-08-31 09:30:00,262.84,263.44,261.45,262.79,56861.0,253.3537,253.932,252.0138,253.3055,56861.0
2021-08-31 09:35:00,262.75,262.91,262.38,262.69,54021.0,253.2669,253.4211,252.9103,253.2091,54021.0
2021-08-31 09:40:00,262.61,262.92,262.36,262.36,31963.0,253.132,253.4308,252.891,252.891,31963.0
2021-08-31 09:45:00,262.4,263.0,262.39,262.75,26258.0,252.9295,253.5079,252.9199,253.2669,26258.0
2021-08-31 09:50:00,262.75,262.97,262.45,262.85,20104.0,253.2669,253.479,252.9777,253.3633,20104.0
2021-08-31 09:55:00,263.05,263.46,263.05,263.39,11196.0,253.5561,253.9513,253.5561,253.8838,11196.0
2021-08-31 10:00:00,263.37,263.59,263.2,263.55,13473.0,253.8645,254.0766,253.7007,254.038,13473.0
2021-08-31 10:05:00,263.63,263.64,263.14,263.22,11027.0,254.1151,254.1248,253.6428,253.7199,11027.0
2021-08-31 10:10:00,263.21,263.48,263.02,263.38,13069.0,253.7103,253.9706,253.5272,253.8742,13069.0
2021-08-31 10:15:00,263.22,263.22,263.04,263.04,5560.0,253.7199,253.7199,253.5464,253.5464,5560.0
2021-08-31 10:20:00,263.13,263.13,262.49,262.53,5470.0,253.6332,253.6332,253.0163,253.0549,5470.0
2021-08-31 10:25:00,262.54,262.6,262.39,262.49,8908.0,253.0645,253.1223,252.9199,253.0163,8908.0
2021-08-31 10:30:00,262.44,262.49,261.73,261.73,8139.0,252.9681,253.0163,252.2837,252.2837,8139.0
2021-08-31 10:35:00,261.79,262.21,261.69,261.69,24313.0,252.3416,252.7464,252.2452,252.2452,24313.0
2021-08-31 10:40:00,261.56,261.66,261.09,261.21,7384.0,252.1199,252.2163,251.6668,251.7825,7384.0
2021-08-31 10:45:00,261.1,261.21,260.95,261.07,7827.0,251.6765,251.7825,251.5319,251.6475,7827.0
2021-08-31 10:50:00,260.95,260.98,260.58,260.67,9811.0,251.5319,251.5608,251.1752,251.262,9811.0
2021-08-31 10:55:00,260.69,260.85,260.69,260.81,4863.0,251.2813,251.4355,251.2813,251.3969,4863.0
2021-08-31 11:00:00,260.88,260.9,260.57,260.64,6507.0,251.4644,251.4837,251.1656,251.2331,6507.0
2021-08-31 11:05:00,260.61,260.64,260.12,260.12,3665.0,251.2041,251.2331,250.7318,250.7318,3665.0
2021-08-31 11:10:00,260.09,260.43,260.09,260.24,6107.0,250.7029,251.0306,250.7029,250.8475,6107.0
2021-08-31 11:15:00,260.21,260.52,260.2,260.37,2919.0,250.8186,251.1174,250.8089,250.9728,2919.0
2021-08-31 11:20:00,260.43,260.8,260.37,260.7,5875.0,251.0306,251.3873,250.9728,251.2909,5875.0
2021-08-31 11:25:00,260.71,260.75,260.41,260.41,9241.0,251.3005,251.3391,251.0114,251.0114,9241.0
2021-08-31 11:30:00,260.42,260.52,259.84,259.99,6626.0,251.021,251.1174,250.4619,250.6065,6626.0
2021-08-31 11:35:00,259.94,260.04,259.48,259.54,4092.0,250.5583,250.6547,250.1149,250.1728,4092.0
2021-08-31 11:40:00,259.5,259.67,259.5,259.67,6639.0,250.1342,250.2981,250.1342,250.2981,6639.0
2021-08-31 11:45:00,259.68,259.92,259.63,259.78,6301.0,250.3077,250.5391,250.2595,250.4041,6301.0
2021-08-31 11:50:00,259.78,259.78,259.09,259.09,10424.0,250.4041,250.4041,249.739,249.739,10424.0
2021-08-31 11:55:00,259.12,259.14,258.69,258.7,34943.0,249.7679,249.7872,249.3534,249.3631,34943.0
2021-08-31 12:00:00,258.7,258.78,258.39,258.62,36669.0,249.3631,249.4402,249.0643,249.286,36669.0
2021-08-31 12:05:00,258.59,258.94,258.59,258.82,15334.0,249.2571,249.5944,249.2571,249.4788,15334.0
2021-08-31 12:10:00,258.83,259.34,258.76,259.3,9190.0,249.4884,249.98,249.4209,249.9414,9190.0
2021-08-31 12:15:00,259.3,259.3,258.57,258.57,13080.0,249.9414,249.9414,249.2378,249.2378,13080.0
2021-08-31 12:20:00,258.57,258.65,258.38,258.62,12488.0,249.2378,249.3149,249.0546,249.286,12488.0
2021-08-31 12:25:00,258.65,258.79,258.51,258.56,11124.0,249.3149,249.4498,249.1799,249.2281,11124.0
2021-08-31 12:30:00,258.5,259.01,258.39,259.0,12579.0,249.1703,249.6619,249.0643,249.6523,12579.0
2021-08-31 12:35:00,258.98,258.98,258.82,258.91,5435.0,249.633,249.633,249.4788,249.5655,5435.0
2021-08-31 12:40:00,258.96,258.97,258.76,258.86,9185.0,249.6137,249.6233,249.4209,249.5173,9185.0
2021-08-31 12:45:00,258.78,258.8,258.6,258.67,7964.0,249.4402,249.4595,249.2667,249.3342,7964.0
2021-08-31 12:50:00,258.68,258.95,258.48,258.89,14109.0,249.3438,249.6041,249.151,249.5462,14109.0
2021-08-31 12:55:00,258.98,259.02,258.79,258.81,4431.0,249.633,249.6715,249.4498,249.4691,4431.0
2021-08-31 13:00:00,258.79,258.91,258.62,258.8,21980.0,249.4498,249.5655,249.286,249.4595,21980.0
2021-08-31 13:05:00,258.82,258.82,258.43,258.59,6933.0,249.4788,249.4788,249.1028,249.2571,6933.0
2021-08-31 13:10:00,258.57,258.71,258.47,258.64,4896.0,249.2378,249.3727,249.1414,249.3052,4896.0
2021-08-31 13:15:00,258.66,258.86,258.6,258.86,7020.0,249.3245,249.5173,249.2667,249.5173,7020.0
2021-08-31 13:20:00,258.87,258.9,258.43,258.43,20721.0,249.5269,249.5559,249.1028,249.1028,20721.0
2021-08-31 13:25:00,258.4,258.45,257.86,258.05,23826.0,249.0739,249.1221,248.5534,248.7365,23826.0
2021-08-31 13:30:00,258.04,258.59,258.03,258.56,7673.0,248.7269,249.2571,248.7173,249.2281,7673.0
2021-08-31 13:35:00,258.56,258.57,258.37,258.51,7035.0,249.2281,249.2378,249.045,249.1799,7035.0
2021-08-31 13:40:00,258.52,258.67,258.45,258.47,6126.0,249.1896,249.3342,249.1221,249.1414,6126.0
2021-08-31 13:45:00,258.43,258.9,258.39,258.9,7542.0,249.1028,249.5559,249.0643,249.5559,7542.0
2021-08-31 13:50:00,258.93,259.13,258.86,259.08,9573.0,249.5848,249.7776,249.5173,249.7294,9573.0
2021-08-31 13:55:00,259.09,259.11,258.87,258.98,5006.0,249.739,249.7583,249.5269,249.633,5006.0
2021-08-31 14:00:00,258.96,259.04,258.91,259.04,7605.0,249.6137,249.6908,249.5655,249.6908,7605.0
2021-08-31 14:05:00,258.98,259.4,258.96,259.36,4556.0,249.633,250.0378,249.6137,249.9993,4556.0
2021-08-31 14:10:00,259.39,259.45,259.29,259.39,5174.0,250.0282,250.086,249.9318,250.0282,5174.0
2021-08-31 14:15:00,259.44,259.55,259.28,259.28,4148.0,250.0764,250.1824,249.9221,249.9221,4148.0
2021-08-31 14:20:00,259.24,259.3,259.14,259.14,4540.0,249.8836,249.9414,249.7872,249.7872,4540.0
2021-08-31 14:25:00,259.19,259.21,259.12,259.19,5739.0,249.8354,249.8547,249.7679,249.8354,5739.0
2021-08-31 14:30:00,259.19,259.21,259.14,259.18,5740.0,249.8354,249.8547,249.7872,249.8258,5740.0
2021-08-31 14:35:00,259.21,259.28,258.97,258.97,8498.0,249.8547,249.9221,249.6233,249.6233,8498.0
2021-08-31 14:40:00,258.98,258.99,258.68,258.73,7751.0,249.633,249.6426,249.3438,249.392,7751.0
2021-08-31 14:45:00,258.77,258.87,258.72,258.76,6307.0,249.4306,249.5269,249.3824,249.4209,6307.0
2021-08-31 14:50:00,258.77,258.86,258.72,258.79,6541.0,249.4306,249.5173,249.3824,249.4498,6541.0
2021-08-31 14:55:00,258.77,259.02,258.73,258.86,12104.0,249.4306,249.6715,249.392,249.5173,12104.0
2021-08-31 15:00:00,258.91,259.01,258.77,259.01,5306.0,249.5655,249.6619,249.4306,249.6619,5306.0
2021-08-31 15:05:00,258.96,258.98,258.73,258.74,8447.0,249.6137,249.633,249.392,249.4016,8447.0
2021-08-31 15:10:00,258.71,258.72,258.6,258.65,7019.0,249.3727,249.3824,249.2667,249.3149,7019.0
2021-08-31 15:15:00,258.64,258.78,258.6,258.78,8273.0,249.3052,249.4402,249.2667,249.4402,8273.0
2021-08-31 15:20:00,258.78,259.04,258.63,258.99,12187.0,249.4402,249.6908,249.2956,249.6426,12187.0
2021-08-31 15:25:00,259.0,259.02,258.79,258.85,9896.0,249.6523,249.6715,249.4498,249.5077,9896.0
2021-08-31 15:30:00,258.86,259.05,258.74,258.78,19045.0,249.5173,249.7004,249.4016,249.4402,19045.0
2021-08-31 15:35:00,258.78,258.99,258.75,258.8,24243.0,249.4402,249.6426,249.4113,249.4595,24243.0
2021-08-31 15:40:00,258.78,259.03,258.78,259.0,22159.0,249.4402,249.6812,249.4402,249.6523,22159.0
2021-08-31 15:45:00,259.0,259.04,258.82,259.04,28144.0,249.6523,249.6908,249.4788,249.6908,28144.0
2021-08-31 15:50:00,259.01,259.01,258.69,258.73,65824.0,249.6619,249.6619,249.3534,249.392,65824.0
2021-08-31 15:55:00,258.77,259.15,258.18,258.29,232052.0,249.4306,249.7968,248.8618,248.9679,232052.0
2021-09-01 09:30:00,258.54,258.77,256.25,256.78,74232.0,249.2089,249.4306,247.0015,247.5124,74232.0
2021-09-01 09:35:00,256.67,257.0,255.08,256.03,55425.0,247.4063,247.7244,245.8737,246.7894,55425.0
2021-09-01 09:40:00,256.11,257.27,256.1,256.88,33232.0,246.8666,247.9847,246.8569,247.6088,33232.0
2021-09-01 09:45:00,256.84,257.89,256.75,257.12,19944.0,247.5702,248.5823,247.4835,247.8401,19944.0
2021-09-01 09:50:00,257.07,257.08,255.5,255.59,45800.0,247.7919,247.8016,246.2786,246.3653,45800.0
2021-09-01 09:55:00,255.59,255.81,254.77,255.02,46979.0,246.3653,246.5774,245.5749,245.8159,46979.0
2021-09-01 10:00:00,255.06,255.13,254.49,255.13,37304.0,245.8545,245.9219,245.305,245.9219,37304.0
2021-09-01 10:05:00,255.3,255.85,254.92,255.48,29149.0,246.0858,246.6159,245.7195,246.2593,29149.0
2021-09-01 10:10:00,255.56,255.82,255.07,255.65,21872.0,246.3364,246.587,245.8641,246.4232,21872.0
2021-09-01 10:15:00,255.62,256.51,255.55,256.51,26856.0,246.3942,247.2521,246.3268,247.2521,26856.0
2021-09-01 10:20:00,256.35,256.41,255.88,256.33,16430.0,247.0979,247.1557,246.6449,247.0786,16430.0
2021-09-01 10:25:00,256.37,256.44,255.71,255.77,14081.0,247.1172,247.1846,246.481,246.5388,14081.0
2021-09-01 10:30:00,255.82,256.22,254.81,254.81,12147.0,246.587,246.9726,245.6135,245.6135,12147.0
2021-09-01 10:35:00,254.97,255.9,254.81,255.66,14789.0,245.7677,246.6641,245.6135,246.4328,14789.0
2021-09-01 10:40:00,255.75,255.89,255.46,255.76,12817.0,246.5196,246.6545,246.24,246.5292,12817.0
2021-09-01 10:45:00,255.78,255.89,255.46,255.46,14991.0,246.5485,246.6545,246.24,246.24,14991.0
2021-09-01 10:50:00,255.52,256.15,255.42,255.92,13990.0,246.2979,246.9051,246.2015,246.6834,13990.0
2021-09-01 10:55:00,256.06,256.24,255.83,256.2,11150.0,246.8184,246.9919,246.5967,246.9533,11150.0
2021-09-01 11:00:00,256.25,256.47,255.39,255.7,53486.0,247.0015,247.2136,246.1725,246.4714,53486.0
2021-09-01 11:05:00,255.7,256.13,255.66,256.13,36858.0,246.4714,246.8858,246.4328,246.8858,36858.0
2021-09-01 11:10:00,256.12,256.13,255.47,255.92,25232.0,246.8762,246.8858,246.2497,246.6834,25232.0
2021-09-01 11:15:00,255.97,256.12,255.46,256.04,38501.0,246.7316,246.8762,246.24,246.7991,38501.0
2021-09-01 11:20:00,256.12,256.92,256.12,256.86,30498.0,246.8762,247.6473,246.8762,247.5895,30498.0
2021-09-01 11:25:00,257.0,257.29,256.28,256.82,36139.0,247.7244,248.004,247.0304,247.5509,36139.0
2021-09-01 11:30:00,256.74,257.11,256.73,256.75,12767.0,247.4738,247.8305,247.4642,247.4835,12767.0
2021-09-01 11:35:00,256.77,256.91,256.29,256.32,30290.0,247.5027,247.6377,247.0401,247.069,30290.0
2021-09-01 11:40:00,256.27,256.27,255.76,256.0,27569.0,247.0208,247.0208,246.5292,246.7605,27569.0
2021-09-01 11:45:00,255.94,256.68,255.93,256.66,15416.0,246.7027,247.416,246.6931,247.3967,15416.0
2021-09-01 11:50:00,256.52,256.96,256.47,256.68,18676.0,247.2618,247.6859,247.2136,247.416,18676.0
2021-09-01 11:55:00,256.7,257.34,256.7,257.2,10150.0,247.4353,248.0522,247.4353,247.9172,10150.0
2021-09-01 12:00:00,257.27,257.45,256.95,256.95,14070.0,247.9847,248.1582,247.6762,247.6762,14070.0
2021-09-01 12:05:00,256.95,257.11,256.91,257.01,18435.0,247.6762,247.8305,247.6377,247.7341,18435.0
2021-09-01 12:10:00,257.0,257.01,256.82,256.96,8549.0,247.7244,247.7341,247.5509,247.6859,8549.0
2021-09-01 12:15:00,256.95,257.47,256.95,257.41,13399.0,247.6762,248.1775,247.6762,248.1196,13399.0
2021-09-01 12:20:00,257.36,257.37,256.83,257.07,13730.0,248.0714,248.0811,247.5606,247.7919,13730.0
2021-09-01 12:25:00,257.02,257.09,256.82,256.93,14679.0,247.7437,247.8112,247.5509,247.657,14679.0
2021-09-01 12:30:00,256.98,257.0,256.65,256.66,7013.0,247.7052,247.7244,247.3871,247.3967,7013.0
2021-09-01 12:35:00,256.74,256.89,256.59,256.75,10699.0,247.4738,247.6184,247.3292,247.4835,10699.0
2021-09-01 12:40:00,256.67,257.02,256.38,256.88,20786.0,247.4063,247.7437,247.1268,247.6088,20786.0
2021-09-01 12:45:00,256.93,256.94,256.57,256.78,22368.0,247.657,247.6666,247.31,247.5124,22368.0
2021-09-01 12:50:00,256.75,257.04,256.63,256.97,12118.0,247.4835,247.763,247.3678,247.6955,12118.0
2021-09-01 12:55:00,256.9,257.0,256.78,256.8,13410.0,247.628,247.7244,247.5124,247.5317,13410.0
2021-09-01 13:00:00,256.83,257.0,256.8,256.91,18336.0,247.5606,247.7244,247.5317,247.6377,18336.0
2021-09-01 13:05:00,256.84,257.29,256.8,257.23,20169.0,247.5702,248.004,247.5317,247.9461,20169.0
2021-09-01 13:10:00,257.19,257.23,257.01,257.06,8909.0,247.9076,247.9461,247.7341,247.7823,8909.0
2021-09-01 13:15:00,257.07,257.26,256.98,257.16,15113.0,247.7919,247.9751,247.7052,247.8787,15113.0
2021-09-01 13:20:00,257.17,257.17,256.67,256.99,11694.0,247.8883,247.8883,247.4063,247.7148,11694.0
2021-09-01 13:25:00,256.99,257.12,256.82,256.95,17778.0,247.7148,247.8401,247.5509,247.6762,17778.0
2021-09-01 13:30:00,256.96,257.03,256.7,256.8,6987.0,247.6859,247.7534,247.4353,247.5317,6987.0
2021-09-01 13:35:00,256.75,256.88,256.67,256.8,7566.0,247.4835,247.6088,247.4063,247.5317,7566.0
2021-09-01 13:40:00,256.85,256.92,256.56,256.81,11977.0,247.5799,247.6473,247.3003,247.5413,11977.0
2021-09-01 13:45:00,256.82,257.05,256.73,256.88,11770.0,247.5509,247.7726,247.4642,247.6088,11770.0
2021-09-01 13:50:00,256.85,257.01,256.71,256.87,5917.0,247.5799,247.7341,247.4449,247.5991,5917.0
2021-09-01 13:55:00,256.88,257.02,256.74,256.83,14010.0,247.6088,247.7437,247.4738,247.5606,14010.0
2021-09-01 14:00:00,256.84,257.07,256.71,256.76,9922.0,247.5702,247.7919,247.4449,247.4931,9922.0
2021-09-01 14:05:00,256.76,257.03,256.73,256.97,10545.0,247.4931,247.7534,247.4642,247.6955,10545.0
2021-09-01 14:10:00,256.98,257.03,256.9,256.99,14586.0,247.7052,247.7534,247.628,247.7148,14586.0
2021-09-01 14:15:00,257.02,257.02,256.9,256.91,11010.0,247.7437,247.7437,247.628,247.6377,11010.0
2021-09-01 14:20:00,256.89,257.04,256.72,256.92,21543.0,247.6184,247.763,247.4545,247.6473,21543.0
2021-09-01 14:25:00,256.93,257.03,256.89,256.99,12397.0,247.657,247.7534,247.6184,247.7148,12397.0
2021-09-01 14:30:00,256.98,257.08,256.73,256.88,17610.0,247.7052,247.8016,247.4642,247.6088,17610.0
2021-09-01 14:35:00,256.86,256.94,256.62,256.8,12519.0,247.5895,247.6666,247.3582,247.5317,12519.0
2021-09-01 14:40:00,256.8,256.86,256.73,256.75,6112.0,247.5317,247.5895,247.4642,247.4835,6112.0
2021-09-01 14:45:00,256.78,256.81,256.51,256.58,30125.0,247.5124,247.5413,247.2521,247.3196,30125.0
2021-09-01 14:50:00,256.59,256.72,256.55,256.72,8918.0,247.3292,247.4545,247.2907,247.4545,8918.0
2021-09-01 14:55:00,256.73,256.8,256.63,256.78,13111.0,247.4642,247.5317,247.3678,247.5124,13111.0
2021-09-01 15:00:00,256.78,256.78,256.39,256.42,15301.0,247.5124,247.5124,247.1365,247.1654,15301.0
2021-09-01 15:05:00,256.42,256.51,256.24,256.43,20650.0,247.1654,247.2521,246.9919,247.175,20650.0
2021-09-01 15:10:00,256.51,256.57,256.39,256.42,15039.0,247.2521,247.31,247.1365,247.1654,15039.0
2021-09-01 15:15:00,256.45,256.55,256.37,256.4,13751.0,247.1943,247.2907,247.1172,247.1461,13751.0
2021-09-01 15:20:00,256.38,256.38,256.18,256.23,12512.0,247.1268,247.1268,246.934,246.9822,12512.0
2021-09-01 15:25:00,256.26,256.46,256.12,256.34,29260.0,247.0111,247.2039,246.8762,247.0883,29260.0
2021-09-01 15:30:00,256.29,256.37,256.01,256.27,24621.0,247.0401,247.1172,246.7702,247.0208,24621.0
2021-09-01 15:35:00,256.23,256.53,255.93,256.53,34378.0,246.9822,247.2714,246.6931,247.2714,34378.0
2021-09-01 15:40:00,256.53,256.62,256.12,256.46,41529.0,247.2714,247.3582,246.8762,247.2039,41529.0
2021-09-01 15:45:00,256.49,256.84,256.49,256.57,26834.0,247.2328,247.5702,247.2328,247.31,26834.0
2021-09-01 15:50:00,256.58,256.97,256.56,256.93,52321.0,247.3196,247.6955,247.3003,247.657,52321.0
2021-09-01 15:55:00,256.94,257.45,256.87,257.4,143578.0,247.6666,248.1582,247.5991,248.11,143578.0
2021-09-02 09:30:00,257.41,257.91,256.47,256.78,57831.0,248.1196,248.6016,247.2136,247.5124,57831.0
2021-09-02 09:35:00,256.92,257.4,256.81,257.08,5873.0,247.6473,248.11,247.5413,247.8016,5873.0
2021-09-02 09:40:00,257.06,257.71,257.06,257.43,20651.0,247.7823,248.4088,247.7823,248.1389,20651.0
2021-09-02 09:45:00,257.54,258.55,257.54,258.26,13340.0,248.2449,249.2185,248.2449,248.939,13340.0
2021-09-02 09:50:00,258.22,258.73,258.16,258.4,10873.0,248.9004,249.392,248.8426,249.0739,10873.0
2021-09-02 09:55:00,258.46,258.47,257.62,257.62,24106.0,249.1317,249.1414,248.3221,248.3221,24106.0
2021-09-02 10:00:00,257.59,258.08,257.59,257.69,7072.0,248.2931,248.7655,248.2931,248.3895,7072.0
2021-09-02 10:05:00,257.7,257.88,257.42,257.73,6072.0,248.3992,248.5727,248.1293,248.4281,6072.0
2021-09-02 10:10:00,257.81,257.91,257.51,257.55,4091.0,248.5052,248.6016,248.216,248.2546,4091.0
2021-09-02 10:15:00,257.62,257.7,257.38,257.58,9530.0,248.3221,248.3992,248.0907,248.2835,9530.0
2021-09-02 10:20:00,257.52,257.78,257.49,257.78,6166.0,248.2257,248.4763,248.1968,248.4763,6166.0
2021-09-02 10:25:00,257.85,257.85,257.28,257.29,7765.0,248.5438,248.5438,247.9943,248.004,7765.0
2021-09-02 10:30:00,257.37,257.41,257.01,257.36,8753.0,248.0811,248.1196,247.7341,248.0714,8753.0
2021-09-02 10:35:00,257.3,257.96,257.28,257.86,9018.0,248.0136,248.6498,247.9943,248.5534,9018.0
2021-09-02 10:40:00,257.89,257.89,257.51,257.74,10892.0,248.5823,248.5823,248.216,248.4377,10892.0
2021-09-02 10:45:00,257.75,257.92,257.63,257.65,6563.0,248.4474,248.6112,248.3317,248.351,6563.0
2021-09-02 10:50:00,257.71,257.91,257.59,257.69,8392.0,248.4088,248.6016,248.2931,248.3895,8392.0
2021-09-02 10:55:00,257.81,258.0,257.66,258.0,6987.0,248.5052,248.6883,248.3606,248.6883,6987.0
2021-09-02 11:00:00,258.03,258.07,257.59,257.69,6114.0,248.7173,248.7558,248.2931,248.3895,6114.0
2021-09-02 11:05:00,257.77,257.89,257.4,257.4,7005.0,248.4666,248.5823,248.11,248.11,7005.0
2021-09-02 11:10:00,257.41,258.12,257.4,257.89,9658.0,248.1196,248.804,248.11,248.5823,9658.0
2021-09-02 11:15:00,257.83,258.32,257.83,258.32,4872.0,248.5245,248.9968,248.5245,248.9968,4872.0
2021-09-02 11:20:00,258.29,258.36,258.19,258.33,5466.0,248.9679,249.0354,248.8715,249.0064,5466.0
2021-09-02 11:25:00,258.38,258.5,258.16,258.17,5595.0,249.0546,249.1703,248.8426,248.8522,5595.0
2021-09-02 11:30:00,258.16,258.19,257.94,258.06,5705.0,248.8426,248.8715,248.6305,248.7462,5705.0
2021-09-02 11:35:00,258.03,258.4,258.03,258.4,5587.0,248.7173,249.0739,248.7173,249.0739,5587.0
2021-09-02 11:40:00,258.44,258.45,258.1,258.14,5926.0,249.1125,249.1221,248.7847,248.8233,5926.0
2021-09-02 11:45:00,258.18,258.63,258.11,258.11,23385.0,248.8618,249.2956,248.7944,248.7944,23385.0
2021-09-02 11:50:00,258.07,258.32,258.07,258.11,4831.0,248.7558,248.9968,248.7558,248.7944,4831.0
2021-09-02 11:55:00,258.06,258.17,257.99,258.11,5380.0,248.7462,248.8522,248.6787,248.7944,5380.0
2021-09-02 12:00:00,258.13,258.37,258.08,258.3,5404.0,248.8137,249.045,248.7655,248.9775,5404.0
2021-09-02 12:05:00,258.28,258.34,258.19,258.31,2720.0,248.9582,249.0161,248.8715,248.9872,2720.0
2021-09-02 12:10:00,258.37,258.44,258.29,258.29,5481.0,249.045,249.1125,248.9679,248.9679,5481.0
2021-09-02 12:15:00,258.33,258.41,258.22,258.3,6213.0,249.0064,249.0835,248.9004,248.9775,6213.0
2021-09-02 12:20:00,258.22,258.31,258.17,258.18,2618.0,248.9004,248.9872,248.8522,248.8618,2618.0
2021-09-02 12:25:00,258.21,258.23,257.62,257.62,3817.0,248.8908,248.91,248.3221,248.3221,3817.0
2021-09-02 12:30:00,257.62,257.84,257.62,257.71,5546.0,248.3221,248.5341,248.3221,248.4088,5546.0
2021-09-02 12:35:00,257.68,257.87,257.65,257.76,5073.0,248.3799,248.563,248.351,248.457,5073.0
2021-09-02 12:40:00,257.79,257.93,257.74,257.93,2801.0,248.4859,248.6209,248.4377,248.6209,2801.0
2021-09-02 12:45:00,257.88,257.98,257.84,257.9,4388.0,248.5727,248.6691,248.5341,248.592,4388.0
2021-09-02 12:50:00,257.83,257.9,257.73,257.79,3988.0,248.5245,248.592,248.4281,248.4859,3988.0
2021-09-02 12:55:00,257.79,257.9,257.74,257.84,5783.0,248.4859,248.592,248.4377,248.5341,5783.0
2021-09-02 13:00:00,257.87,258.1,257.83,258.06,3718.0,248.563,248.7847,248.5245,248.7462,3718.0
2021-09-02 13:05:00,258.05,258.13,258.02,258.1,3715.0,248.7365,248.8137,248.7076,248.7847,3715.0
2021-09-02 13:10:00,258.08,258.18,257.99,257.99,7454.0,248.7655,248.8618,248.6787,248.6787,7454.0
2021-09-02 13:15:00,257.94,257.94,257.68,257.69,4904.0,248.6305,248.6305,248.3799,248.3895,4904.0
2021-09-02 13:20:00,257.65,257.81,257.61,257.81,6726.0,248.351,248.5052,248.3124,248.5052,6726.0
2021-09-02 13:25:00,257.88,257.95,257.81,257.89,4914.0,248.5727,248.6402,248.5052,248.5823,4914.0
2021-09-02 13:30:00,257.93,257.93,257.8,257.83,6217.0,248.6209,248.6209,248.4956,248.5245,6217.0
2021-09-02 13:35:00,257.8,258.22,257.8,258.06,18498.0,248.4956,248.9004,248.4956,248.7462,18498.0
2021-09-02 13:40:00,258.22,258.36,258.03,258.08,5353.0,248.9004,249.0354,248.7173,248.7655,5353.0
2021-09-02 13:45:00,258.13,258.13,257.87,257.94,7397.0,248.8137,248.8137,248.563,248.6305,7397.0
2021-09-02 13:50:00,257.94,258.07,257.82,257.85,5790.0,248.6305,248.7558,248.5148,248.5438,5790.0
2021-09-02 13:55:00,257.88,258.01,257.78,257.97,7045.0,248.5727,248.698,248.4763,248.6594,7045.0
2021-09-02 14:00:00,257.96,257.97,257.77,257.77,6190.0,248.6498,248.6594,248.4666,248.4666,6190.0
2021-09-02 14:05:00,257.79,258.21,257.79,258.17,9193.0,248.4859,248.8908,248.4859,248.8522,9193.0
2021-09-02 14:10:00,258.18,258.21,257.98,258.17,6384.0,248.8618,248.8908,248.6691,248.8522,6384.0
2021-09-02 14:15:00,258.13,258.26,258.11,258.26,4184.0,248.8137,248.939,248.7944,248.939,4184.0
2021-09-02 14:20:00,258.23,258.25,258.11,258.21,9572.0,248.91,248.9293,248.7944,248.8908,9572.0
2021-09-02 14:25:00,258.19,258.19,257.98,258.07,5499.0,248.8715,248.8715,248.6691,248.7558,5499.0
2021-09-02 14:30:00,258.06,258.31,257.99,258.25,31080.0,248.7462,248.9872,248.6787,248.9293,31080.0
2021-09-02 14:35:00,258.27,258.56,258.27,258.54,5885.0,248.9486,249.2281,248.9486,249.2089,5885.0
2021-09-02 14:40:00,258.52,258.62,258.48,258.57,5676.0,249.1896,249.286,249.151,249.2378,5676.0
2021-09-02 14:45:00,258.61,258.73,258.61,258.67,7188.0,249.2763,249.392,249.2763,249.3342,7188.0
2021-09-02 14:50:00,258.68,258.73,258.53,258.57,16847.0,249.3438,249.392,249.1992,249.2378,16847.0
2021-09-02 14:55:00,258.57,258.87,258.49,258.82,11602.0,249.2378,249.5269,249.1607,249.4788,11602.0
2021-09-02 15:00:00,258.79,258.93,258.78,258.9,6337.0,249.4498,249.5848,249.4402,249.5559,6337.0
2021-09-02 15:05:00,258.92,259.02,258.78,258.9,7916.0,249.5751,249.6715,249.4402,249.5559,7916.0
2021-09-02 15:10:00,258.93,258.98,258.76,258.95,8453.0,249.5848,249.633,249.4209,249.6041,8453.0
2021-09-02 15:15:00,259.04,259.06,258.71,258.71,10499.0,249.6908,249.7101,249.3727,249.3727,10499.0
2021-09-02 15:20:00,258.74,258.75,258.5,258.51,5705.0,249.4016,249.4113,249.1703,249.1799,5705.0
2021-09-02 15:25:00,258.53,258.67,258.51,258.67,11002.0,249.1992,249.3342,249.1799,249.3342,11002.0
2021-09-02 15:30:00,258.65,259.04,258.65,258.85,14486.0,249.3149,249.6908,249.3149,249.5077,14486.0
2021-09-02 15:35:00,258.91,259.19,258.91,259.19,12306.0,249.5655,249.8354,249.5655,249.8354,12306.0
2021-09-02 15:40:00,259.17,259.45,259.13,259.15,22229.0,249.8161,250.086,249.7776,249.7968,22229.0
2021-09-02 15:45:00,259.15,259.29,259.05,259.1,13443.0,249.7968,249.9318,249.7004,249.7486,13443.0
2021-09-02 15:50:00,259.12,259.48,259.04,259.45,20691.0,249.7679,250.1149,249.6908,250.086,20691.0
2021-09-02 15:55:00,259.45,259.73,259.39,259.58,86916.0,250.086,250.3559,250.0282,250.2113,86916.0
2021-09-03 09:30:00,260.83,260.99,258.76,258.88,40401.0,251.4162,251.5704,249.4209,249.5366,40401.0
2021-09-03 09:35:00,258.66,258.7,257.88,258.16,3191.0,249.3245,249.3631,248.5727,248.8426,3191.0
2021-09-03 09:40:00,258.11,258.11,257.58,257.94,7993.0,248.7944,248.7944,248.2835,248.6305,7993.0
2021-09-03 09:45:00,258.0,258.24,257.31,257.31,5318.0,248.6883,248.9197,248.0232,248.0232,5318.0
2021-09-03 09:50:00,257.32,257.48,256.78,257.22,8175.0,248.0329,248.1871,247.5124,247.9365,8175.0
2021-09-03 09:55:00,257.01,257.52,256.97,257.18,3876.0,247.7341,248.2257,247.6955,247.8979,3876.0
2021-09-03 10:00:00,257.11,258.08,257.11,258.07,14808.0,247.8305,248.7655,247.8305,248.7558,14808.0
2021-09-03 10:05:00,257.96,258.17,257.64,257.75,5176.0,248.6498,248.8522,248.3413,248.4474,5176.0
2021-09-03 10:10:00,257.75,257.85,257.63,257.67,4778.0,248.4474,248.5438,248.3317,248.3703,4778.0
2021-09-03 10:15:00,257.63,257.69,257.4,257.4,8792.0,248.3317,248.3895,248.11,248.11,8792.0
2021-09-03 10:20:00,257.27,257.67,257.2,257.67,13535.0,247.9847,248.3703,247.9172,248.3703,13535.0
2021-09-03 10:25:00,257.8,258.01,257.53,257.67,8018.0,248.4956,248.698,248.2353,248.3703,8018.0
2021-09-03 10:30:00,257.63,258.5,257.55,258.5,7976.0,248.3317,249.1703,248.2546,249.1703,7976.0
2021-09-03 10:35:00,258.53,258.78,257.75,257.9,13984.0,249.1992,249.4402,248.4474,248.592,13984.0
2021-09-03 10:40:00,257.84,259.11,257.84,259.11,10259.0,248.5341,249.7583,248.5341,249.7583,10259.0
2021-09-03 10:45:00,259.12,259.27,258.95,259.13,11468.0,249.7679,249.9125,249.6041,249.7776,11468.0
2021-09-03 10:50:00,259.26,259.41,258.93,259.15,7872.0,249.9029,250.0475,249.5848,249.7968,7872.0
2021-09-03 10:55:00,259.17,259.35,259.03,259.06,6768.0,249.8161,249.9896,249.6812,249.7101,6768.0
2021-09-03 11:00:00,258.96,259.03,258.7,258.97,5932.0,249.6137,249.6812,249.3631,249.6233,5932.0
2021-09-03 11:05:00,259.01,259.5,258.95,259.5,5931.0,249.6619,250.1342,249.6041,250.1342,5931.0
2021-09-03 11:10:00,259.55,259.86,259.51,259.78,9587.0,250.1824,250.4812,250.1438,250.4041,9587.0
2021-09-03 11:15:00,259.71,259.98,259.5,259.6,4062.0,250.3366,250.5969,250.1342,250.2306,4062.0
2021-09-03 11:20:00,259.57,259.69,259.51,259.67,3459.0,250.2017,250.3174,250.1438,250.2981,3459.0
2021-09-03 11:25:00,259.58,259.78,259.57,259.73,6534.0,250.2113,250.4041,250.2017,250.3559,6534.0
2021-09-03 11:30:00,259.7,259.84,259.7,259.71,2776.0,250.327,250.4619,250.327,250.3366,2776.0
2021-09-03 11:35:00,259.72,259.72,259.49,259.68,4501.0,250.3463,250.3463,250.1246,250.3077,4501.0
2021-09-03 11:40:00,259.65,259.71,259.55,259.65,3228.0,250.2788,250.3366,250.1824,250.2788,3228.0
2021-09-03 11:45:00,259.74,259.74,259.63,259.73,6104.0,250.3655,250.3655,250.2595,250.3559,6104.0
2021-09-03 11:50:00,259.83,259.93,259.7,259.8,3201.0,250.4523,250.5487,250.327,250.4234,3201.0
2021-09-03 11:55:00,259.84,259.96,259.65,259.79,5910.0,250.4619,250.5776,250.2788,250.4137,5910.0
2021-09-03 12:00:00,259.72,260.05,259.65,260.05,4700.0,250.3463,250.6644,250.2788,250.6644,4700.0
2021-09-03 12:05:00,259.99,260.15,259.93,260.06,6200.0,250.6065,250.7607,250.5487,250.674,6200.0
2021-09-03 12:10:00,260.1,260.13,259.93,259.94,6152.0,250.7126,250.7415,250.5487,250.5583,6152.0
2021-09-03 12:15:00,259.86,260.06,259.86,260.06,5278.0,250.4812,250.674,250.4812,250.674,5278.0
2021-09-03 12:20:00,260.02,260.26,260.01,260.23,7324.0,250.6354,250.8668,250.6258,250.8379,7324.0
2021-09-03 12:25:00,260.18,260.33,260.14,260.26,6802.0,250.7897,250.9343,250.7511,250.8668,6802.0
2021-09-03 12:30:00,260.31,260.44,260.3,260.4,3700.0,250.915,251.0403,250.9053,251.0017,3700.0
2021-09-03 12:35:00,260.39,260.4,260.09,260.09,5130.0,250.9921,251.0017,250.7029,250.7029,5130.0
2021-09-03 12:40:00,260.08,260.08,259.93,260.01,2491.0,250.6933,250.6933,250.5487,250.6258,2491.0
2021-09-03 12:45:00,260.06,260.08,259.83,260.06,6092.0,250.674,250.6933,250.4523,250.674,6092.0
2021-09-03 12:50:00,260.05,260.2,259.99,260.2,7692.0,250.6644,250.8089,250.6065,250.8089,7692.0
2021-09-03 12:55:00,260.21,260.27,260.06,260.1,2970.0,250.8186,250.8764,250.674,250.7126,2970.0
2021-09-03 13:00:00,260.1,260.23,260.05,260.15,9598.0,250.7126,250.8379,250.6644,250.7607,9598.0
2021-09-03 13:05:00,260.26,260.35,260.14,260.22,6462.0,250.8668,250.9535,250.7511,250.8282,6462.0
2021-09-03 13:10:00,260.22,260.22,259.95,260.09,4892.0,250.8282,250.8282,250.568,250.7029,4892.0
2021-09-03 13:15:00,260.09,260.22,259.99,260.22,5869.0,250.7029,250.8282,250.6065,250.8282,5869.0
2021-09-03 13:20:00,260.17,260.29,260.1,260.19,4336.0,250.78,250.8957,250.7126,250.7993,4336.0
2021-09-03 13:25:00,260.24,260.25,260.04,260.17,5043.0,250.8475,250.8571,250.6547,250.78,5043.0
2021-09-03 13:30:00,260.12,260.17,260.02,260.14,4225.0,250.7318,250.78,250.6354,250.7511,4225.0
2021-09-03 13:35:00,260.13,260.16,259.99,260.04,4446.0,250.7415,250.7704,250.6065,250.6547,4446.0
2021-09-03 13:40:00,260.06,260.27,260.01,260.19,8584.0,250.674,250.8764,250.6258,250.7993,8584.0
2021-09-03 13:45:00,260.09,260.22,259.97,260.08,5391.0,250.7029,250.8282,250.5872,250.6933,5391.0
2021-09-03 13:50:00,260.03,260.12,259.94,260.09,6690.0,250.6451,250.7318,250.5583,250.7029,6690.0
2021-09-03 13:55:00,260.02,260.19,260.02,260.05,5246.0,250.6354,250.7993,250.6354,250.6644,5246.0
2021-09-03 14:00:00,260.0,260.1,259.85,260.09,8346.0,250.6162,250.7126,250.4716,250.7029,8346.0
2021-09-03 14:05:00,260.03,260.23,260.01,260.12,4050.0,250.6451,250.8379,250.6258,250.7318,4050.0
2021-09-03 14:10:00,260.15,260.4,260.12,260.39,7870.0,250.7607,251.0017,250.7318,250.9921,7870.0
2021-09-03 14:15:00,260.43,260.43,260.18,260.2,3725.0,251.0306,251.0306,250.7897,250.8089,3725.0
2021-09-03 14:20:00,260.18,260.25,260.0,260.13,4464.0,250.7897,250.8571,250.6162,250.7415,4464.0
2021-09-03 14:25:00,260.13,260.23,260.12,260.17,4695.0,250.7415,250.8379,250.7318,250.78,4695.0
2021-09-03 14:30:00,260.21,260.29,260.05,260.07,5166.0,250.8186,250.8957,250.6644,250.6836,5166.0
2021-09-03 14:35:00,260.07,260.22,260.07,260.11,3232.0,250.6836,250.8282,250.6836,250.7222,3232.0
2021-09-03 14:40:00,260.05,260.15,259.95,259.99,2868.0,250.6644,250.7607,250.568,250.6065,2868.0
2021-09-03 14:45:00,259.97,259.97,259.79,259.85,4583.0,250.5872,250.5872,250.4137,250.4716,4583.0
2021-09-03 14:50:00,259.82,259.84,259.68,259.82,5462.0,250.4427,250.4619,250.3077,250.4427,5462.0
2021-09-03 14:55:00,259.85,259.89,259.65,259.82,6954.0,250.4716,250.5101,250.2788,250.4427,6954.0
2021-09-03 15:00:00,259.79,259.8,259.66,259.8,5819.0,250.4137,250.4234,250.2884,250.4234,5819.0
2021-09-03 15:05:00,259.78,259.79,259.61,259.64,7086.0,250.4041,250.4137,250.2402,250.2692,7086.0
2021-09-03 15:10:00,259.64,259.65,259.51,259.51,4960.0,250.2692,250.2788,250.1438,250.1438,4960.0
2021-09-03 15:15:00,259.5,259.5,259.16,259.33,8177.0,250.1342,250.1342,249.8065,249.9703,8177.0
2021-09-03 15:20:00,259.37,259.45,259.26,259.38,7628.0,250.0089,250.086,249.9029,250.0185,7628.0
2021-09-03 15:25:00,259.35,259.46,259.34,259.42,9435.0,249.9896,250.0957,249.98,250.0571,9435.0
2021-09-03 15:30:00,259.38,259.75,259.35,259.75,10451.0,250.0185,250.3752,249.9896,250.3752,10451.0
2021-09-03 15:35:00,259.85,259.85,259.58,259.61,11316.0,250.4716,250.4716,250.2113,250.2402,11316.0
2021-09-03 15:40:00,259.58,259.7,259.46,259.53,9060.0,250.2113,250.327,250.0957,250.1631,9060.0
2021-09-03 15:45:00,259.53,259.77,259.5,259.77,13656.0,250.1631,250.3945,250.1342,250.3945,13656.0
2021-09-03 15:50:00,259.77,259.91,259.56,259.61,30537.0,250.3945,250.5294,250.192,250.2402,30537.0
2021-09-03 15:55:00,259.49,259.7,259.47,259.54,65582.0,250.1246,250.327,250.1053,250.1728,65582.0
2021-09-07 09:30:00,259.0,260.82,258.76,260.17,39407.0,249.6523,251.4066,249.4209,250.78,39407.0
2021-09-07 09:35:00,259.95,260.08,258.45,258.63,22175.0,250.568,250.6933,249.1221,249.2956,22175.0
2021-09-07 09:40:00,258.86,258.86,257.88,258.5,32392.0,249.5173,249.5173,248.5727,249.1703,32392.0
2021-09-07 09:45:00,258.56,258.56,257.96,258.08,17371.0,249.2281,249.2281,248.6498,248.7655,17371.0
2021-09-07 09:50:00,257.92,258.82,257.86,258.79,14278.0,248.6112,249.4788,248.5534,249.4498,14278.0
2021-09-07 09:55:00,258.83,260.15,258.63,259.63,21922.0,249.4884,250.7607,249.2956,250.2595,21922.0
2021-09-07 10:00:00,259.62,259.84,259.14,259.16,28243.0,250.2499,250.4619,249.7872,249.8065,28243.0
2021-09-07 10:05:00,259.24,259.45,258.35,259.1,28657.0,249.8836,250.086,249.0257,249.7486,28657.0
2021-09-07 10:10:00,259.1,259.21,258.54,259.03,22815.0,249.7486,249.8547,249.2089,249.6812,22815.0
2021-09-07 10:15:00,259.03,259.05,258.44,258.62,19550.0,249.6812,249.7004,249.1125,249.286,19550.0
2021-09-07 10:20:00,258.54,258.63,258.16,258.26,12736.0,249.2089,249.2956,248.8426,248.939,12736.0
2021-09-07 10:25:00,258.39,259.06,258.33,258.92,56820.0,249.0643,249.7101,249.0064,249.5751,56820.0
2021-09-07 10:30:00,258.92,259.3,258.72,259.25,14441.0,249.5751,249.9414,249.3824,249.8932,14441.0
2021-09-07 10:35:00,259.18,259.38,258.59,258.88,14641.0,249.8258,250.0185,249.2571,249.5366,14641.0
2021-09-07 10:40:00,258.78,258.95,258.57,258.95,15253.0,249.4402,249.6041,249.2378,249.6041,15253.0
2021-09-07 10:45:00,258.82,258.9,258.5,258.87,10326.0,249.4788,249.5559,249.1703,249.5269,10326.0
2021-09-07 10:50:00,258.88,258.88,258.24,258.28,12433.0,249.5366,249.5366,248.9197,248.9582,12433.0
2021-09-07 10:55:00,258.31,258.87,258.15,258.64,21881.0,248.9872,249.5269,248.8329,249.3052,21881.0
2021-09-07 11:00:00,258.65,258.65,258.3,258.3,15667.0,249.3149,249.3149,248.9775,248.9775,15667.0
2021-09-07 11:05:00,258.28,258.47,258.19,258.37,10673.0,248.9582,249.1414,248.8715,249.045,10673.0
2021-09-07 11:10:00,258.32,258.35,258.11,258.2,11549.0,248.9968,249.0257,248.7944,248.8811,11549.0
2021-09-07 11:15:00,258.15,258.37,258.0,258.23,12940.0,248.8329,249.045,248.6883,248.91,12940.0
2021-09-07 11:20:00,258.23,258.29,258.11,258.24,8481.0,248.91,248.9679,248.7944,248.9197,8481.0
2021-09-07 11:25:00,258.23,258.27,258.06,258.12,5779.0,248.91,248.9486,248.7462,248.804,5779.0
2021-09-07 11:30:00,258.15,258.16,257.95,257.98,8297.0,248.8329,248.8426,248.6402,248.6691,8297.0
2021-09-07 11:35:00,257.98,258.24,257.95,258.04,24020.0,248.6691,248.9197,248.6402,248.7269,24020.0
2021-09-07 11:40:00,257.98,258.26,257.98,258.15,8359.0,248.6691,248.939,248.6691,248.8329,8359.0
2021-09-07 11:45:00,258.15,258.33,258.09,258.33,2999.0,248.8329,249.0064,248.7751,249.0064,2999.0
2021-09-07 11:50:00,258.16,258.29,257.97,258.06,6130.0,248.8426,248.9679,248.6594,248.7462,6130.0
2021-09-07 11:55:00,257.91,258.12,257.51,257.68,7154.0,248.6016,248.804,248.216,248.3799,7154.0
2021-09-07 12:00:00,257.68,257.97,257.6,257.9,5242.0,248.3799,248.6594,248.3028,248.592,5242.0
2021-09-07 12:05:00,257.86,258.15,257.84,258.13,4939.0,248.5534,248.8329,248.5341,248.8137,4939.0
2021-09-07 12:10:00,258.02,258.04,257.81,257.98,4039.0,248.7076,248.7269,248.5052,248.6691,4039.0
2021-09-07 12:15:00,257.91,258.0,257.85,257.85,2704.0,248.6016,248.6883,248.5438,248.5438,2704.0
2021-09-07 12:20:00,257.9,258.03,257.8,257.86,3254.0,248.592,248.7173,248.4956,248.5534,3254.0
2021-09-07 12:25:00,257.85,257.96,257.71,257.71,2983.0,248.5438,248.6498,248.4088,248.4088,2983.0
2021-09-07 12:30:00,257.8,257.98,257.79,257.8,10078.0,248.4956,248.6691,248.4859,248.4956,10078.0
2021-09-07 12:35:00,257.85,257.98,257.53,257.57,15923.0,248.5438,248.6691,248.2353,248.2739,15923.0
2021-09-07 12:40:00,257.66,257.72,257.55,257.64,8657.0,248.3606,248.4185,248.2546,248.3413,8657.0
2021-09-07 12:45:00,257.67,257.8,257.65,257.67,6429.0,248.3703,248.4956,248.351,248.3703,6429.0
2021-09-07 12:50:00,257.65,257.65,257.26,257.28,6831.0,248.351,248.351,247.9751,247.9943,6831.0
2021-09-07 12:55:00,257.18,257.25,257.07,257.07,5481.0,247.8979,247.9654,247.7919,247.7919,5481.0
2021-09-07 13:00:00,257.05,257.36,257.01,257.07,7398.0,247.7726,248.0714,247.7341,247.7919,7398.0
2021-09-07 13:05:00,257.07,257.19,256.94,256.94,7332.0,247.7919,247.9076,247.6666,247.6666,7332.0
2021-09-07 13:10:00,256.97,257.3,256.93,257.09,7873.0,247.6955,248.0136,247.657,247.8112,7873.0
2021-09-07 13:15:00,257.09,257.21,256.92,257.06,6292.0,247.8112,247.9269,247.6473,247.7823,6292.0
2021-09-07 13:20:00,257.04,257.06,256.98,257.02,2147.0,247.763,247.7823,247.7052,247.7437,2147.0
2021-09-07 13:25:00,256.98,257.0,256.88,256.98,2787.0,247.7052,247.7244,247.6088,247.7052,2787.0
2021-09-07 13:30:00,256.93,257.09,256.82,256.93,8384.0,247.657,247.8112,247.5509,247.657,8384.0
2021-09-07 13:35:00,256.93,257.12,256.92,257.12,5505.0,247.657,247.8401,247.6473,247.8401,5505.0
2021-09-07 13:40:00,257.12,257.15,256.92,256.93,3486.0,247.8401,247.869,247.6473,247.657,3486.0
2021-09-07 13:45:00,256.93,257.07,256.92,256.94,8185.0,247.657,247.7919,247.6473,247.6666,8185.0
2021-09-07 13:50:00,256.98,257.09,256.94,257.04,5744.0,247.7052,247.8112,247.6666,247.763,5744.0
2021-09-07 13:55:00,257.07,257.11,256.93,256.94,6654.0,247.7919,247.8305,247.657,247.6666,6654.0
2021-09-07 14:00:00,256.9,256.93,256.7,256.72,8371.0,247.628,247.657,247.4353,247.4545,8371.0
2021-09-07 14:05:00,256.72,256.95,256.72,256.79,7663.0,247.4545,247.6762,247.4545,247.522,7663.0
2021-09-07 14:10:00,256.77,256.86,256.65,256.82,17155.0,247.5027,247.5895,247.3871,247.5509,17155.0
2021-09-07 14:15:00,256.8,256.8,256.4,256.48,11508.0,247.5317,247.5317,247.1461,247.2232,11508.0
2021-09-07 14:20:00,256.39,256.42,256.03,256.06,14665.0,247.1365,247.1654,246.7894,246.8184,14665.0
2021-09-07 14:25:00,256.04,256.29,255.88,255.88,18812.0,246.7991,247.0401,246.6449,246.6449,18812.0
2021-09-07 14:30:00,255.87,256.07,255.41,255.72,31171.0,246.6352,246.828,246.1918,246.4906,31171.0
2021-09-07 14:35:00,255.75,256.0,255.65,255.85,14979.0,246.5196,246.7605,246.4232,246.6159,14979.0
2021-09-07 14:40:00,255.84,255.96,255.77,255.88,10707.0,246.6063,246.722,246.5388,246.6449,10707.0
2021-09-07 14:45:00,255.94,256.02,255.71,255.74,10631.0,246.7027,246.7798,246.481,246.5099,10631.0
2021-09-07 14:50:00,255.73,255.86,255.57,255.69,20700.0,246.5003,246.6256,246.346,246.4617,20700.0
2021-09-07 14:55:00,255.67,255.7,255.29,255.3,24900.0,246.4424,246.4714,246.0762,246.0858,24900.0
2021-09-07 15:00:00,255.32,255.38,255.09,255.09,38618.0,246.1051,246.1629,245.8834,245.8834,38618.0
2021-09-07 15:05:00,255.12,255.16,254.84,254.97,29807.0,245.9123,245.9508,245.6424,245.7677,29807.0
2021-09-07 15:10:00,254.99,255.03,254.78,254.8,24775.0,245.787,245.8255,245.5846,245.6038,24775.0
2021-09-07 15:15:00,254.75,255.0,254.72,254.96,35429.0,245.5556,245.7966,245.5267,245.7581,35429.0
2021-09-07 15:20:00,254.91,255.08,254.68,254.98,20559.0,245.7099,245.8737,245.4882,245.7773,20559.0
2021-09-07 15:25:00,254.98,255.03,254.78,254.86,17671.0,245.7773,245.8255,245.5846,245.6617,17671.0
2021-09-07 15:30:00,254.85,255.1,254.71,254.92,29230.0,245.652,245.893,245.5171,245.7195,29230.0
2021-09-07 15:35:00,254.96,255.04,254.61,255.03,37620.0,245.7581,245.8352,245.4207,245.8255,37620.0
2021-09-07 15:40:00,255.04,255.05,254.46,254.51,54687.0,245.8352,245.8448,245.2761,245.3243,54687.0
2021-09-07 15:45:00,254.5,254.74,254.41,254.52,88440.0,245.3147,245.546,245.2279,245.3339,88440.0
2021-09-07 15:50:00,254.54,254.73,254.45,254.57,112945.0,245.3532,245.5364,245.2665,245.3821,112945.0
2021-09-07 15:55:00,254.58,254.93,254.41,254.8,245144.0,245.3918,245.7291,245.2279,245.6038,245144.0
2021-09-08 09:30:00,254.6,255.71,254.0,254.09,76935.0,245.4111,246.481,244.8327,244.9195,76935.0
2021-09-08 09:35:00,253.94,255.3,253.68,255.12,17836.0,244.7749,246.0858,244.5243,245.9123,17836.0
2021-09-08 09:40:00,254.94,255.0,254.14,254.62,13279.0,245.7388,245.7966,244.9677,245.4303,13279.0
2021-09-08 09:45:00,254.71,255.32,253.88,253.97,16626.0,245.5171,246.1051,244.717,244.8038,16626.0
2021-09-08 09:50:00,253.9,254.01,253.74,253.96,20284.0,244.7363,244.8424,244.5821,244.7942,20284.0
2021-09-08 09:55:00,253.97,254.56,253.84,254.33,14826.0,244.8038,245.3725,244.6785,245.1508,14826.0
2021-09-08 10:00:00,254.25,254.99,254.25,254.9,15519.0,245.0737,245.787,245.0737,245.7002,15519.0
2021-09-08 10:05:00,254.91,254.99,254.58,254.72,10586.0,245.7099,245.787,245.3918,245.5267,10586.0
2021-09-08 10:10:00,254.73,254.73,254.17,254.21,5173.0,245.5364,245.5364,244.9966,245.0351,5173.0
2021-09-08 10:15:00,254.27,254.36,253.97,254.22,8256.0,245.093,245.1797,244.8038,245.0448,8256.0
2021-09-08 10:20:00,254.22,254.4,254.09,254.31,8815.0,245.0448,245.2183,244.9195,245.1315,8815.0
2021-09-08 10:25:00,254.19,254.31,253.84,254.08,5752.0,245.0159,245.1315,244.6785,244.9098,5752.0
2021-09-08 10:30:00,254.02,254.32,253.84,253.94,6093.0,244.852,245.1412,244.6785,244.7749,6093.0
2021-09-08 10:35:00,253.94,254.26,253.85,254.03,7887.0,244.7749,245.0833,244.6881,244.8616,7887.0
2021-09-08 10:40:00,254.01,254.01,253.74,253.94,8612.0,244.8424,244.8424,244.5821,244.7749,8612.0
2021-09-08 10:45:00,253.93,254.6,253.93,254.6,6915.0,244.7652,245.4111,244.7652,245.4111,6915.0
2021-09-08 10:50:00,254.72,255.32,254.72,254.89,12592.0,245.5267,246.1051,245.5267,245.6906,12592.0
2021-09-08 10:55:00,254.75,255.28,254.58,254.58,20961.0,245.5556,246.0665,245.3918,245.3918,20961.0
2021-09-08 11:00:00,254.57,255.01,254.51,254.89,13457.0,245.3821,245.8063,245.3243,245.6906,13457.0
2021-09-08 11:05:00,254.8,254.8,253.9,254.34,11917.0,245.6038,245.6038,244.7363,245.1604,11917.0
2021-09-08 11:10:00,254.41,254.76,254.38,254.76,4975.0,245.2279,245.5653,245.199,245.5653,4975.0
2021-09-08 11:15:00,254.74,254.8,254.53,254.64,6447.0,245.546,245.6038,245.3436,245.4496,6447.0
2021-09-08 11:20:00,254.66,254.77,254.54,254.77,7398.0,245.4689,245.5749,245.3532,245.5749,7398.0
2021-09-08 11:25:00,254.8,254.8,254.44,254.46,6664.0,245.6038,245.6038,245.2568,245.2761,6664.0
2021-09-08 11:30:00,254.45,254.7,254.4,254.52,8554.0,245.2665,245.5074,245.2183,245.3339,8554.0
2021-09-08 11:35:00,254.58,255.04,254.58,254.75,7970.0,245.3918,245.8352,245.3918,245.5556,7970.0
2021-09-08 11:40:00,254.75,254.75,254.31,254.38,16857.0,245.5556,245.5556,245.1315,245.199,16857.0
2021-09-08 11:45:00,254.34,254.6,254.3,254.53,10671.0,245.1604,245.4111,245.1219,245.3436,10671.0
2021-09-08 11:50:00,254.55,254.63,254.29,254.58,14934.0,245.3629,245.44,245.1122,245.3918,14934.0
2021-09-08 11:55:00,254.59,254.65,254.12,254.36,10561.0,245.4014,245.4593,244.9484,245.1797,10561.0
2021-09-08 12:00:00,254.38,254.4,253.94,254.21,13366.0,245.199,245.2183,244.7749,245.0351,13366.0
2021-09-08 12:05:00,254.3,254.34,254.21,254.25,5586.0,245.1219,245.1604,245.0351,245.0737,5586.0
2021-09-08 12:10:00,254.27,254.44,254.1,254.33,8872.0,245.093,245.2568,244.9291,245.1508,8872.0
2021-09-08 12:15:00,254.39,254.49,254.3,254.43,13349.0,245.2086,245.305,245.1219,245.2472,13349.0
2021-09-08 12:20:00,254.42,254.84,254.39,254.79,6347.0,245.2376,245.6424,245.2086,245.5942,6347.0
2021-09-08 12:25:00,254.79,254.84,254.46,254.71,16010.0,245.5942,245.6424,245.2761,245.5171,16010.0
2021-09-08 12:30:00,254.73,254.78,254.46,254.77,9450.0,245.5364,245.5846,245.2761,245.5749,9450.0
2021-09-08 12:35:00,254.78,254.78,254.54,254.55,8627.0,245.5846,245.5846,245.3532,245.3629,8627.0
2021-09-08 12:40:00,254.61,254.69,254.48,254.51,6100.0,245.4207,245.4978,245.2954,245.3243,6100.0
2021-09-08 12:45:00,254.56,254.59,254.34,254.34,10720.0,245.3725,245.4014,245.1604,245.1604,10720.0
2021-09-08 12:50:00,254.37,254.67,254.37,254.54,6985.0,245.1894,245.4785,245.1894,245.3532,6985.0
2021-09-08 12:55:00,254.61,254.8,254.58,254.66,6740.0,245.4207,245.6038,245.3918,245.4689,6740.0
2021-09-08 13:00:00,254.69,254.85,254.61,254.74,4835.0,245.4978,245.652,245.4207,245.546,4835.0
2021-09-08 13:05:00,254.73,254.75,254.64,254.64,5536.0,245.5364,245.5556,245.4496,245.4496,5536.0
2021-09-08 13:10:00,254.67,254.81,254.65,254.74,16780.0,245.4785,245.6135,245.4593,245.546,16780.0
2021-09-08 13:15:00,254.76,254.82,254.67,254.74,2425.0,245.5653,245.6231,245.4785,245.546,2425.0
2021-09-08 13:20:00,254.72,255.05,254.72,254.91,10223.0,245.5267,245.8448,245.5267,245.7099,10223.0
2021-09-08 13:25:00,254.94,255.18,254.85,255.16,13041.0,245.7388,245.9701,245.652,245.9508,13041.0
2021-09-08 13:30:00,255.14,255.32,255.06,255.19,8609.0,245.9316,246.1051,245.8545,245.9798,8609.0
2021-09-08 13:35:00,255.22,255.27,255.08,255.21,4507.0,246.0087,246.0569,245.8737,245.999,4507.0
2021-09-08 13:40:00,255.24,255.26,255.18,255.26,4397.0,246.028,246.0472,245.9701,246.0472,4397.0
2021-09-08 13:45:00,255.26,255.28,255.02,255.03,12692.0,246.0472,246.0665,245.8159,245.8255,12692.0
2021-09-08 13:50:00,255.08,255.08,254.97,255.03,7702.0,245.8737,245.8737,245.7677,245.8255,7702.0
2021-09-08 13:55:00,255.01,255.14,254.87,254.98,5238.0,245.8063,245.9316,245.6713,245.7773,5238.0
2021-09-08 14:00:00,254.97,255.02,254.55,254.58,10507.0,245.7677,245.8159,245.3629,245.3918,10507.0
2021-09-08 14:05:00,254.62,254.62,254.31,254.5,5301.0,245.4303,245.4303,245.1315,245.3147,5301.0
2021-09-08 14:10:00,254.59,254.88,254.54,254.88,3396.0,245.4014,245.681,245.3532,245.681,3396.0
2021-09-08 14:15:00,254.9,254.91,254.74,254.88,5871.0,245.7002,245.7099,245.546,245.681,5871.0
2021-09-08 14:20:00,254.85,255.02,254.85,254.94,3717.0,245.652,245.8159,245.652,245.7388,3717.0
2021-09-08 14:25:00,254.97,255.03,254.9,254.93,4166.0,245.7677,245.8255,245.7002,245.7291,4166.0
2021-09-08 14:30:00,254.96,255.06,254.72,255.01,5965.0,245.7581,245.8545,245.5267,245.8063,5965.0
2021-09-08 14:35:00,255.01,255.01,254.68,254.77,5189.0,245.8063,245.8063,245.4882,245.5749,5189.0
2021-09-08 14:40:00,254.74,255.04,254.73,254.98,10691.0,245.546,245.8352,245.5364,245.7773,10691.0
2021-09-08 14:45:00,254.99,255.01,254.82,254.89,13217.0,245.787,245.8063,245.6231,245.6906,13217.0
2021-09-08 14:50:00,254.96,255.01,254.89,254.96,3543.0,245.7581,245.8063,245.6906,245.7581,3543.0
2021-09-08 14:55:00,255.02,255.08,254.9,254.96,6512.0,245.8159,245.8737,245.7002,245.7581,6512.0
2021-09-08 15:00:00,254.96,255.0,254.88,254.96,3934.0,245.7581,245.7966,245.681,245.7581,3934.0
2021-09-08 15:05:00,254.98,255.21,254.96,255.05,20082.0,245.7773,245.999,245.7581,245.8448,20082.0
2021-09-08 15:10:00,255.02,255.11,254.94,255.05,9886.0,245.8159,245.9027,245.7388,245.8448,9886.0
2021-09-08 15:15:00,255.05,255.13,254.88,254.9,18554.0,245.8448,245.9219,245.681,245.7002,18554.0
2021-09-08 15:20:00,254.91,255.12,254.89,255.08,8298.0,245.7099,245.9123,245.6906,245.8737,8298.0
2021-09-08 15:25:00,255.08,255.08,254.96,254.98,11987.0,245.8737,245.8737,245.7581,245.7773,11987.0
2021-09-08 15:30:00,254.99,255.02,254.62,254.62,13172.0,245.787,245.8159,245.4303,245.4303,13172.0
2021-09-08 15:35:00,254.63,254.65,254.41,254.43,14440.0,245.44,245.4593,245.2279,245.2472,14440.0
2021-09-08 15:40:00,254.49,254.53,254.31,254.32,14031.0,245.305,245.3436,245.1315,245.1412,14031.0
2021-09-08 15:45:00,254.21,254.66,254.21,254.62,12348.0,245.0351,245.4689,245.0351,245.4303,12348.0
2021-09-08 15:50:00,254.65,254.73,254.49,254.73,26586.0,245.4593,245.5364,245.305,245.5364,26586.0
2021-09-08 15:55:00,254.76,254.94,254.73,254.86,68184.0,245.5653,245.7388,245.5364,245.6617,68184.0
2021-09-09 09:30:00,253.29,254.02,252.6,252.89,41810.0,244.1483,244.852,243.4832,243.7628,41810.0
2021-09-09 09:35:00,252.95,253.03,251.63,251.64,28815.0,243.8206,243.8977,242.5483,242.5579,28815.0
2021-09-09 09:40:00,251.9,252.04,250.82,251.84,19596.0,242.8085,242.9435,241.7675,242.7507,19596.0
2021-09-09 09:45:00,251.94,252.02,251.29,251.82,17981.0,242.8471,242.9242,242.2205,242.7314,17981.0
2021-09-09 09:50:00,251.83,252.03,250.24,250.55,15935.0,242.741,242.9338,241.2084,241.5072,15935.0
2021-09-09 09:55:00,250.53,250.54,249.21,249.3,39441.0,241.488,241.4976,240.2156,240.3023,39441.0
2021-09-09 10:00:00,249.3,250.15,249.3,250.08,36169.0,240.3023,241.1217,240.3023,241.0542,36169.0
2021-09-09 10:05:00,250.03,250.22,248.7,249.2,36320.0,241.006,241.1891,239.724,240.206,36320.0
2021-09-09 10:10:00,249.24,249.26,248.11,248.62,87039.0,240.2445,240.2638,239.1553,239.6469,87039.0
2021-09-09 10:15:00,248.62,248.86,247.7,248.0,83312.0,239.6469,239.8782,238.7601,239.0493,83312.0
2021-09-09 10:20:00,247.94,248.51,247.59,248.13,44535.0,238.9914,239.5409,238.6541,239.1746,44535.0
2021-09-09 10:25:00,248.21,248.48,247.6,247.98,28918.0,239.2517,239.5119,238.6637,239.03,28918.0
2021-09-09 10:30:00,248.06,248.71,247.7,247.7,43413.0,239.1071,239.7336,238.7601,238.7601,43413.0
2021-09-09 10:35:00,247.76,248.02,247.59,247.59,21434.0,238.8179,239.0685,238.6541,238.6541,21434.0
2021-09-09 10:40:00,247.64,247.84,247.14,247.38,37727.0,238.7023,238.895,238.2203,238.4516,37727.0
2021-09-09 10:45:00,247.44,247.73,247.36,247.45,15022.0,238.5095,238.789,238.4324,238.5191,15022.0
2021-09-09 10:50:00,247.49,247.54,246.77,246.77,24262.0,238.5577,238.6059,237.8637,237.8637,24262.0
2021-09-09 10:55:00,246.83,246.9,246.03,246.28,57594.0,237.9215,237.989,237.1504,237.3913,57594.0
2021-09-09 11:00:00,246.2,246.49,245.02,245.18,93012.0,237.3142,237.5938,236.1768,236.331,93012.0
2021-09-09 11:05:00,245.2,245.97,245.03,245.16,58973.0,236.3503,237.0925,236.1865,236.3118,58973.0
2021-09-09 11:10:00,245.2,245.5,245.15,245.34,46188.0,236.3503,236.6395,236.3021,236.4853,46188.0
2021-09-09 11:15:00,245.36,245.83,245.15,245.16,37336.0,236.5045,236.9576,236.3021,236.3118,37336.0
2021-09-09 11:20:00,245.2,245.2,244.45,244.54,43337.0,236.3503,236.3503,235.6274,235.7141,43337.0
2021-09-09 11:25:00,244.54,245.63,244.42,245.58,65955.0,235.7141,236.7648,235.5985,236.7166,65955.0
2021-09-09 11:30:00,245.58,245.58,244.63,244.72,38048.0,236.7166,236.7166,235.8009,235.8876,38048.0
2021-09-09 11:35:00,244.65,244.95,244.5,244.56,50670.0,235.8202,236.1093,235.6756,235.7334,50670.0
2021-09-09 11:40:00,244.54,244.84,244.29,244.67,40258.0,235.7141,236.0033,235.4732,235.8394,40258.0
2021-09-09 11:45:00,244.67,244.74,244.43,244.52,33547.0,235.8394,235.9069,235.6081,235.6949,33547.0
2021-09-09 11:50:00,244.46,244.54,243.69,243.91,30615.0,235.637,235.7141,234.8948,235.1069,30615.0
2021-09-09 11:55:00,243.97,243.97,243.2,243.28,53127.0,235.1647,235.1647,234.4225,234.4996,53127.0
2021-09-09 12:00:00,243.26,243.29,242.25,242.34,84284.0,234.4803,234.5093,233.5068,233.5935,84284.0
2021-09-09 12:05:00,242.34,242.8,242.07,242.38,70903.0,233.5935,234.0369,233.3333,233.6321,70903.0
2021-09-09 12:10:00,242.34,242.87,242.23,242.58,51012.0,233.5935,234.1044,233.4875,233.8249,51012.0
2021-09-09 12:15:00,242.5,242.89,242.31,242.86,23160.0,233.7478,234.1237,233.5646,234.0948,23160.0
2021-09-09 12:20:00,242.88,242.94,242.16,242.3,26481.0,234.1141,234.1719,233.42,233.555,26481.0
2021-09-09 12:25:00,242.34,242.38,242.06,242.18,51497.0,233.5935,233.6321,233.3236,233.4393,51497.0
2021-09-09 12:30:00,242.16,242.75,242.16,242.69,61517.0,233.42,233.9887,233.42,233.9309,61517.0
2021-09-09 12:35:00,242.73,242.85,242.18,242.27,44211.0,233.9695,234.0851,233.4393,233.5261,44211.0
2021-09-09 12:40:00,242.3,243.17,242.27,243.16,22455.0,233.555,234.3936,233.5261,234.3839,22455.0
2021-09-09 12:45:00,243.16,243.65,243.12,243.64,73226.0,234.3839,234.8563,234.3454,234.8466,73226.0
2021-09-09 12:50:00,243.64,243.78,243.27,243.28,25233.0,234.8466,234.9816,234.49,234.4996,25233.0
2021-09-09 12:55:00,243.33,243.37,243.04,243.17,18364.0,234.5478,234.5864,234.2683,234.3936,18364.0
2021-09-09 13:00:00,243.18,243.26,242.73,242.81,24968.0,234.4032,234.4803,233.9695,234.0466,24968.0
2021-09-09 13:05:00,242.8,242.8,242.16,242.21,24445.0,234.0369,234.0369,233.42,233.4682,24445.0
2021-09-09 13:10:00,242.21,242.55,242.11,242.42,48320.0,233.4682,233.796,233.3718,233.6707,48320.0
2021-09-09 13:15:00,242.44,242.7,242.25,242.63,25693.0,233.6899,233.9405,233.5068,233.8731,25693.0
2021-09-09 13:20:00,242.63,242.63,241.73,242.43,40067.0,233.8731,233.8731,233.0056,233.6803,40067.0
2021-09-09 13:25:00,242.36,242.45,242.03,242.09,20677.0,233.6128,233.6996,233.2947,233.3526,20677.0
2021-09-09 13:30:00,242.09,242.13,241.53,241.62,28402.0,233.3526,233.3911,232.8128,232.8995,28402.0
2021-09-09 13:35:00,241.56,241.71,241.04,241.29,73472.0,232.8417,232.9863,232.3405,232.5814,73472.0
2021-09-09 13:40:00,241.26,241.26,240.92,241.0,39218.0,232.5525,232.5525,232.2248,232.3019,39218.0
2021-09-09 13:45:00,240.96,241.72,240.84,241.62,25156.0,232.2633,232.9959,232.1477,232.8995,25156.0
2021-09-09 13:50:00,241.65,241.81,241.14,241.35,15433.0,232.9284,233.0827,232.4369,232.6393,15433.0
2021-09-09 13:55:00,241.37,241.64,241.22,241.22,21167.0,232.6586,232.9188,232.514,232.514,21167.0
2021-09-09 14:00:00,241.2,241.33,240.61,240.74,32774.0,232.4947,232.62,231.926,232.0513,32774.0
2021-09-09 14:05:00,240.72,241.65,240.71,241.35,23339.0,232.032,232.9284,232.0224,232.6393,23339.0
2021-09-09 14:10:00,241.3,241.53,241.11,241.11,16321.0,232.5911,232.8128,232.4079,232.4079,16321.0
2021-09-09 14:15:00,241.12,241.23,241.01,241.12,19172.0,232.4176,232.5236,232.3115,232.4176,19172.0
2021-09-09 14:20:00,241.12,241.16,240.6,240.75,19805.0,232.4176,232.4561,231.9163,232.0609,19805.0
2021-09-09 14:25:00,240.79,241.13,240.7,240.8,27866.0,232.0995,232.4272,232.0127,232.1091,27866.0
2021-09-09 14:30:00,240.75,240.86,240.32,240.32,30558.0,232.0609,232.167,231.6464,231.6464,30558.0
2021-09-09 14:35:00,240.4,240.72,240.4,240.47,13617.0,231.7236,232.032,231.7236,231.791,13617.0
2021-09-09 14:40:00,240.43,240.65,240.23,240.6,20172.0,231.7525,231.9645,231.5597,231.9163,20172.0
2021-09-09 14:45:00,240.58,240.78,240.45,240.66,27594.0,231.8971,232.0898,231.7718,231.9742,27594.0
2021-09-09 14:50:00,240.73,240.91,240.53,240.65,30852.0,232.0416,232.2152,231.8489,231.9645,30852.0
2021-09-09 14:55:00,240.7,240.94,240.5,240.78,33216.0,232.0127,232.2441,231.82,232.0898,33216.0
2021-09-09 15:00:00,240.86,240.91,240.47,240.47,39071.0,232.167,232.2152,231.791,231.791,39071.0
2021-09-09 15:05:00,240.49,240.55,240.12,240.16,27852.0,231.8103,231.8681,231.4537,231.4922,27852.0
2021-09-09 15:10:00,240.16,240.3,239.67,239.89,39303.0,231.4922,231.6272,231.0199,231.232,39303.0
2021-09-09 15:15:00,239.8,240.11,239.76,239.97,29810.0,231.1452,231.444,231.1067,231.3091,29810.0
2021-09-09 15:20:00,239.97,240.58,239.97,240.58,34290.0,231.3091,231.8971,231.3091,231.8971,34290.0
2021-09-09 15:25:00,240.58,240.64,240.2,240.2,21063.0,231.8971,231.9549,231.5308,231.5308,21063.0
2021-09-09 15:30:00,240.21,240.63,240.08,240.36,45985.0,231.5404,231.9453,231.4151,231.685,45985.0
2021-09-09 15:35:00,240.36,240.54,240.23,240.23,29007.0,231.685,231.8585,231.5597,231.5597,29007.0
2021-09-09 15:40:00,240.26,240.53,240.07,240.36,61480.0,231.5886,231.8489,231.4055,231.685,61480.0
2021-09-09 15:45:00,240.35,240.35,239.9,240.09,73869.0,231.6754,231.6754,231.2416,231.4247,73869.0
2021-09-09 15:50:00,240.09,240.17,239.9,239.94,123704.0,231.4247,231.5019,231.2416,231.2802,123704.0
2021-09-09 15:55:00,239.92,240.19,239.76,239.88,269367.0,231.2609,231.5211,231.1067,231.2223,269367.0
2021-09-10 09:30:00,242.2,243.29,241.77,242.23,117610.0,233.4586,234.5093,233.0441,233.4875,117610.0
2021-09-10 09:35:00,242.04,242.13,240.68,240.8,58207.0,233.3044,233.3911,231.9935,232.1091,58207.0
2021-09-10 09:40:00,240.81,241.47,240.36,241.34,75175.0,232.1188,232.7549,231.685,232.6296,75175.0
2021-09-10 09:45:00,241.39,241.41,239.3,239.41,69924.0,232.6778,232.6971,230.6633,230.7693,69924.0
2021-09-10 09:50:00,239.47,240.55,239.26,240.54,68868.0,230.8271,231.8681,230.6247,231.8585,68868.0
2021-09-10 09:55:00,240.47,240.57,239.76,240.16,39160.0,231.791,231.8874,231.1067,231.4922,39160.0
2021-09-10 10:00:00,240.17,240.44,239.51,239.99,27632.0,231.5019,231.7621,230.8657,231.3284,27632.0
2021-09-10 10:05:00,239.99,240.34,239.66,240.12,18208.0,231.3284,231.6657,231.0103,231.4537,18208.0
2021-09-10 10:10:00,240.15,240.45,239.74,240.29,26824.0,231.4826,231.7718,231.0874,231.6175,26824.0
2021-09-10 10:15:00,240.24,241.26,240.04,241.26,45641.0,231.5693,232.5525,231.3766,232.5525,45641.0
2021-09-10 10:20:00,241.33,241.7,240.61,240.84,23844.0,232.62,232.9766,231.926,232.1477,23844.0
2021-09-10 10:25:00,240.9,241.64,240.84,241.5,21758.0,232.2055,232.9188,232.1477,232.7839,21758.0
2021-09-10 10:30:00,241.45,241.56,240.45,240.88,35249.0,232.7357,232.8417,231.7718,232.1862,35249.0
2021-09-10 10:35:00,240.95,241.56,240.95,241.51,35711.0,232.2537,232.8417,232.2537,232.7935,35711.0
2021-09-10 10:40:00,241.53,241.88,240.92,241.23,58136.0,232.8128,233.1501,232.2248,232.5236,58136.0
2021-09-10 10:45:00,241.18,241.2,240.79,240.8,40042.0,232.4754,232.4947,232.0995,232.1091,40042.0
2021-09-10 10:50:00,240.84,241.43,240.83,241.23,30297.0,232.1477,232.7164,232.138,232.5236,30297.0
2021-09-10 10:55:00,241.16,241.91,241.12,241.91,31905.0,232.4561,233.1791,232.4176,233.1791,31905.0
2021-09-10 11:00:00,241.93,242.98,241.7,242.79,46775.0,233.1983,234.2104,232.9766,234.0273,46775.0
2021-09-10 11:05:00,242.83,243.89,242.23,242.55,73372.0,234.0659,235.0876,233.4875,233.796,73372.0
2021-09-10 11:10:00,242.56,243.76,242.56,243.65,44631.0,233.8056,234.9623,233.8056,234.8563,44631.0
2021-09-10 11:15:00,243.7,243.73,241.78,242.09,24885.0,234.9045,234.9334,233.0538,233.3526,24885.0
2021-09-10 11:20:00,242.13,242.85,242.1,242.81,16035.0,233.3911,234.0851,233.3622,234.0466,16035.0
2021-09-10 11:25:00,242.84,243.13,241.76,241.9,15673.0,234.0755,234.355,233.0345,233.1694,15673.0
2021-09-10 11:30:00,241.81,242.27,241.74,241.98,27673.0,233.0827,233.5261,233.0152,233.2465,27673.0
2021-09-10 11:35:00,241.99,242.67,241.99,242.58,18618.0,233.2562,233.9116,233.2562,233.8249,18618.0
2021-09-10 11:40:00,242.63,242.68,242.27,242.35,26438.0,233.8731,233.9213,233.5261,233.6032,26438.0
2021-09-10 11:45:00,242.3,242.77,242.0,242.77,12310.0,233.555,234.008,233.2658,234.008,12310.0
2021-09-10 11:50:00,242.77,243.08,242.66,242.94,15869.0,234.008,234.3068,233.902,234.1719,15869.0
2021-09-10 11:55:00,242.95,243.29,242.8,243.11,16801.0,234.1815,234.5093,234.0369,234.3358,16801.0
2021-09-10 12:00:00,243.08,243.1,242.8,243.03,16342.0,234.3068,234.3261,234.0369,234.2586,16342.0
2021-09-10 12:05:00,243.06,243.13,242.54,242.64,16400.0,234.2876,234.355,233.7863,233.8827,16400.0
2021-09-10 12:10:00,242.61,242.82,242.54,242.57,20402.0,233.8538,234.0562,233.7863,233.8152,20402.0
2021-09-10 12:15:00,242.71,242.74,242.01,242.01,11768.0,233.9502,233.9791,233.2755,233.2755,11768.0
2021-09-10 12:20:00,241.95,241.96,241.56,241.66,16117.0,233.2176,233.2273,232.8417,232.9381,16117.0
2021-09-10 12:25:00,241.61,241.71,241.2,241.27,17328.0,232.8899,232.9863,232.4947,232.5622,17328.0
2021-09-10 12:30:00,241.35,241.6,241.32,241.44,14200.0,232.6393,232.8802,232.6104,232.726,14200.0
2021-09-10 12:35:00,241.45,241.61,241.25,241.37,15160.0,232.7357,232.8899,232.5429,232.6586,15160.0
2021-09-10 12:40:00,241.32,241.52,241.08,241.08,17000.0,232.6104,232.8031,232.379,232.379,17000.0
2021-09-10 12:45:00,241.09,241.45,241.07,241.22,14974.0,232.3887,232.7357,232.3694,232.514,14974.0
2021-09-10 12:50:00,241.21,241.33,240.94,241.01,18572.0,232.5043,232.62,232.2441,232.3115,18572.0
2021-09-10 12:55:00,240.93,241.12,240.81,240.98,16384.0,232.2344,232.4176,232.1188,232.2826,16384.0
2021-09-10 13:00:00,240.96,241.08,240.86,240.92,18380.0,232.2633,232.379,232.167,232.2248,18380.0
2021-09-10 13:05:00,240.89,241.06,240.75,240.77,17434.0,232.1959,232.3597,232.0609,232.0802,17434.0
2021-09-10 13:10:00,240.8,240.95,240.54,240.9,16974.0,232.1091,232.2537,231.8585,232.2055,16974.0
2021-09-10 13:15:00,240.91,241.12,240.75,241.12,19526.0,232.2152,232.4176,232.0609,232.4176,19526.0
2021-09-10 13:20:00,241.07,241.11,240.5,240.63,14826.0,232.3694,232.4079,231.82,231.9453,14826.0
2021-09-10 13:25:00,240.59,240.59,240.35,240.4,18368.0,231.9067,231.9067,231.6754,231.7236,18368.0
2021-09-10 13:30:00,240.39,240.44,240.24,240.33,13971.0,231.7139,231.7621,231.5693,231.6561,13971.0
2021-09-10 13:35:00,240.36,240.63,240.33,240.36,17639.0,231.685,231.9453,231.6561,231.685,17639.0
2021-09-10 13:40:00,240.35,240.38,239.8,239.89,47990.0,231.6754,231.7043,231.1452,231.232,47990.0
2021-09-10 13:45:00,239.92,239.99,239.24,239.24,29382.0,231.2609,231.3284,230.6054,230.6054,29382.0
2021-09-10 13:50:00,239.26,239.88,239.09,239.88,27237.0,230.6247,231.2223,230.4608,231.2223,27237.0
2021-09-10 13:55:00,239.82,239.94,239.52,239.73,14638.0,231.1645,231.2802,230.8753,231.0777,14638.0
2021-09-10 14:00:00,239.69,239.94,239.61,239.71,10645.0,231.0392,231.2802,230.9621,231.0585,10645.0
2021-09-10 14:05:00,239.76,240.27,239.76,240.27,6768.0,231.1067,231.5983,231.1067,231.5983,6768.0
2021-09-10 14:10:00,240.27,240.31,239.91,240.0,8968.0,231.5983,231.6368,231.2512,231.338,8968.0
2021-09-10 14:15:00,240.0,240.22,239.75,239.83,10464.0,231.338,231.5501,231.097,231.1741,10464.0
2021-09-10 14:20:00,239.86,240.09,239.81,240.07,8929.0,231.203,231.4247,231.1549,231.4055,8929.0
2021-09-10 14:25:00,240.09,240.26,239.85,239.97,8857.0,231.4247,231.5886,231.1934,231.3091,8857.0
2021-09-10 14:30:00,240.0,240.06,239.85,240.05,6761.0,231.338,231.3958,231.1934,231.3862,6761.0
2021-09-10 14:35:00,240.06,240.13,239.89,240.09,10414.0,231.3958,231.4633,231.232,231.4247,10414.0
2021-09-10 14:40:00,240.11,240.32,240.11,240.23,35636.0,231.444,231.6464,231.444,231.5597,35636.0
2021-09-10 14:45:00,240.23,240.34,240.06,240.15,27509.0,231.5597,231.6657,231.3958,231.4826,27509.0
2021-09-10 14:50:00,240.13,240.25,240.01,240.1,22624.0,231.4633,231.579,231.3476,231.4344,22624.0
2021-09-10 14:55:00,240.11,240.14,239.84,240.03,24402.0,231.444,231.4729,231.1838,231.3669,24402.0
2021-09-10 15:00:00,240.0,240.11,239.79,240.06,24909.0,231.338,231.444,231.1356,231.3958,24909.0
2021-09-10 15:05:00,240.09,240.5,239.92,239.97,44695.0,231.4247,231.82,231.2609,231.3091,44695.0
2021-09-10 15:10:00,239.98,240.34,239.98,240.24,38160.0,231.3187,231.6657,231.3187,231.5693,38160.0
2021-09-10 15:15:00,240.29,240.34,240.05,240.15,22208.0,231.6175,231.6657,231.3862,231.4826,22208.0
2021-09-10 15:20:00,240.21,240.23,239.96,239.98,25175.0,231.5404,231.5597,231.2994,231.3187,25175.0
2021-09-10 15:25:00,239.99,239.99,239.43,239.45,26272.0,231.3284,231.3284,230.7886,230.8078,26272.0
2021-09-10 15:30:00,239.5,239.5,239.06,239.13,45429.0,230.856,230.856,230.4319,230.4994,45429.0
2021-09-10 15:35:00,239.16,239.23,238.91,239.03,43486.0,230.5283,230.5958,230.2873,230.403,43486.0
2021-09-10 15:40:00,238.95,239.92,238.57,239.9,97899.0,230.3259,231.2609,229.9596,231.2416,97899.0
2021-09-10 15:45:00,239.92,240.3,239.84,240.24,101719.0,231.2609,231.6272,231.1838,231.5693,101719.0
2021-09-10 15:50:00,240.21,240.43,239.52,239.96,169838.0,231.5404,231.7525,230.8753,231.2994,169838.0
2021-09-10 15:55:00,240.01,240.01,239.33,239.52,250800.0,231.3476,231.3476,230.6922,230.8753,250800.0
2021-09-13 09:30:00,240.04,240.83,239.7,240.83,47910.0,231.3766,232.138,231.0488,232.138,47910.0
2021-09-13 09:35:00,240.82,241.15,240.61,240.68,21350.0,232.1284,232.4465,231.926,231.9935,21350.0
2021-09-13 09:40:00,240.64,241.0,239.61,240.04,20472.0,231.9549,232.3019,230.9621,231.3766,20472.0
2021-09-13 09:45:00,239.91,240.06,239.06,239.54,28764.0,231.2512,231.3958,230.4319,230.8946,28764.0
2021-09-13 09:50:00,239.59,239.95,239.13,239.47,11204.0,230.9428,231.2898,230.4994,230.8271,11204.0
2021-09-13 09:55:00,239.57,239.57,238.52,238.63,6220.0,230.9235,230.9235,229.9114,230.0174,6220.0
2021-09-13 10:00:00,238.72,239.05,238.01,238.54,17884.0,230.1042,230.4223,229.4198,229.9307,17884.0
2021-09-13 10:05:00,238.48,238.59,238.02,238.24,20592.0,229.8729,229.9789,229.4295,229.6415,20592.0
2021-09-13 10:10:00,238.2,238.48,238.04,238.16,14981.0,229.603,229.8729,229.4487,229.5644,14981.0
2021-09-13 10:15:00,238.01,238.03,237.37,237.81,11019.0,229.4198,229.4391,228.8029,229.227,11019.0
2021-09-13 10:20:00,237.7,237.8,237.01,237.2,18591.0,229.121,229.2174,228.4559,228.6391,18591.0
2021-09-13 10:25:00,237.35,237.44,236.72,236.86,30091.0,228.7836,228.8704,228.1764,228.3113,30091.0
2021-09-13 10:30:00,236.86,237.04,236.52,236.62,46885.0,228.3113,228.4848,227.9836,228.08,46885.0
2021-09-13 10:35:00,236.7,237.07,236.64,236.85,66517.0,228.1571,228.5137,228.0993,228.3017,66517.0
2021-09-13 10:40:00,236.86,236.87,236.07,236.07,25380.0,228.3113,228.321,227.5498,227.5498,25380.0
2021-09-13 10:45:00,236.08,236.28,235.71,236.2,36255.0,227.5595,227.7523,227.2028,227.6751,36255.0
2021-09-13 10:50:00,236.27,236.77,235.51,235.55,22456.0,227.7426,228.2246,227.01,227.0486,22456.0
2021-09-13 10:55:00,235.53,235.82,235.41,235.63,20265.0,227.0293,227.3089,226.9137,227.1257,20265.0
2021-09-13 11:00:00,235.63,235.63,235.26,235.57,14183.0,227.1257,227.1257,226.7691,227.0679,14183.0
2021-09-13 11:05:00,235.51,235.58,235.16,235.28,16291.0,227.01,227.0775,226.6727,226.7883,16291.0
2021-09-13 11:10:00,235.27,235.87,235.15,235.73,26465.0,226.7787,227.3571,226.663,227.2221,26465.0
2021-09-13 11:15:00,235.73,235.98,235.58,235.85,10958.0,227.2221,227.4631,227.0775,227.3378,10958.0
2021-09-13 11:20:00,235.85,236.07,235.58,236.0,13371.0,227.3378,227.5498,227.0775,227.4824,13371.0
2021-09-13 11:25:00,235.89,236.45,235.81,235.92,31053.0,227.3763,227.9161,227.2992,227.4053,31053.0
2021-09-13 11:30:00,235.93,236.47,235.92,236.25,11354.0,227.4149,227.9354,227.4053,227.7233,11354.0
2021-09-13 11:35:00,236.28,236.38,236.05,236.38,7118.0,227.7523,227.8486,227.5306,227.8486,7118.0
2021-09-13 11:40:00,236.29,236.69,236.14,236.67,11534.0,227.7619,228.1475,227.6173,228.1282,11534.0
2021-09-13 11:45:00,236.67,237.09,236.64,236.79,12718.0,228.1282,228.533,228.0993,228.2439,12718.0
2021-09-13 11:50:00,236.8,236.9,236.59,236.6,12924.0,228.2535,228.3499,228.0511,228.0607,12924.0
2021-09-13 11:55:00,236.6,236.76,236.47,236.6,9264.0,228.0607,228.2149,227.9354,228.0607,9264.0
2021-09-13 12:00:00,236.65,236.84,236.54,236.61,10507.0,228.1089,228.292,228.0029,228.0703,10507.0
2021-09-13 12:05:00,236.66,236.85,236.6,236.62,13253.0,228.1185,228.3017,228.0607,228.08,13253.0
2021-09-13 12:10:00,236.59,236.85,236.59,236.71,12996.0,228.0511,228.3017,228.0511,228.1667,12996.0
2021-09-13 12:15:00,236.73,236.87,236.49,236.49,15823.0,228.186,228.321,227.9547,227.9547,15823.0
2021-09-13 12:20:00,236.58,236.7,236.48,236.68,7763.0,228.0414,228.1571,227.945,228.1378,7763.0
2021-09-13 12:25:00,236.66,236.68,236.5,236.68,10820.0,228.1185,228.1378,227.9643,228.1378,10820.0
2021-09-13 12:30:00,236.65,236.74,236.52,236.55,9081.0,228.1089,228.1957,227.9836,228.0125,9081.0
2021-09-13 12:35:00,236.59,236.61,236.35,236.4,11854.0,228.0511,228.0703,227.8197,227.8679,11854.0
2021-09-13 12:40:00,236.34,236.69,236.18,236.68,7794.0,227.8101,228.1475,227.6559,228.1378,7794.0
2021-09-13 12:45:00,236.71,236.75,236.6,236.71,10917.0,228.1667,228.2053,228.0607,228.1667,10917.0
2021-09-13 12:50:00,236.7,236.76,236.5,236.56,11074.0,228.1571,228.2149,227.9643,228.0222,11074.0
2021-09-13 12:55:00,236.59,236.75,236.46,236.52,12525.0,228.0511,228.2053,227.9258,227.9836,12525.0
2021-09-13 13:00:00,236.56,236.71,236.53,236.56,3930.0,228.0222,228.1667,227.9932,228.0222,3930.0
2021-09-13 13:05:00,236.56,236.77,236.56,236.7,8311.0,228.0222,228.2246,228.0222,228.1571,8311.0
2021-09-13 13:10:00,236.68,236.69,236.55,236.59,4671.0,228.1378,228.1475,228.0125,228.0511,4671.0
2021-09-13 13:15:00,236.66,236.73,236.6,236.68,10542.0,228.1185,228.186,228.0607,228.1378,10542.0
2021-09-13 13:20:00,236.68,237.34,236.61,237.25,27759.0,228.1378,228.774,228.0703,228.6872,27759.0
2021-09-13 13:25:00,237.29,237.29,236.79,236.93,13592.0,228.7258,228.7258,228.2439,228.3788,13592.0
2021-09-13 13:30:00,236.89,237.09,236.81,236.97,8439.0,228.3402,228.533,228.2631,228.4174,8439.0
2021-09-13 13:35:00,237.03,237.13,236.99,237.13,5641.0,228.4752,228.5716,228.4366,228.5716,5641.0
2021-09-13 13:40:00,237.1,237.29,237.06,237.28,6794.0,228.5427,228.7258,228.5041,228.7162,6794.0
2021-09-13 13:45:00,237.16,237.25,237.04,237.16,4969.0,228.6005,228.6872,228.4848,228.6005,4969.0
2021-09-13 13:50:00,237.12,237.22,236.89,237.15,8165.0,228.5619,228.6583,228.3402,228.5909,8165.0
2021-09-13 13:55:00,237.25,237.33,236.84,236.95,17899.0,228.6872,228.7644,228.292,228.3981,17899.0
2021-09-13 14:00:00,237.0,237.0,236.63,236.71,10281.0,228.4463,228.4463,228.0896,228.1667,10281.0
2021-09-13 14:05:00,236.64,236.75,236.23,236.6,22809.0,228.0993,228.2053,227.7041,228.0607,22809.0
2021-09-13 14:10:00,236.56,236.62,236.24,236.36,6896.0,228.0222,228.08,227.7137,227.8294,6896.0
2021-09-13 14:15:00,236.31,236.39,236.1,236.23,11236.0,227.7812,227.8583,227.5788,227.7041,11236.0
2021-09-13 14:20:00,236.17,236.17,235.93,236.09,10505.0,227.6462,227.6462,227.4149,227.5691,10505.0
2021-09-13 14:25:00,236.11,236.23,236.03,236.08,7010.0,227.5884,227.7041,227.5113,227.5595,7010.0
2021-09-13 14:30:00,236.12,236.16,236.05,236.08,6024.0,227.598,227.6366,227.5306,227.5595,6024.0
2021-09-13 14:35:00,236.08,236.08,235.78,235.97,6105.0,227.5595,227.5595,227.2703,227.4534,6105.0
2021-09-13 14:40:00,235.96,236.16,235.92,235.97,6649.0,227.4438,227.6366,227.4053,227.4534,6649.0
2021-09-13 14:45:00,235.93,236.17,235.9,236.06,15308.0,227.4149,227.6462,227.386,227.5402,15308.0
2021-09-13 14:50:00,236.04,236.04,235.82,235.89,5588.0,227.5209,227.5209,227.3089,227.3763,5588.0
2021-09-13 14:55:00,235.87,236.04,235.85,235.98,6565.0,227.3571,227.5209,227.3378,227.4631,6565.0
2021-09-13 15:00:00,235.96,236.1,235.87,236.1,11715.0,227.4438,227.5788,227.3571,227.5788,11715.0
2021-09-13 15:05:00,236.05,236.32,236.0,236.18,8940.0,227.5306,227.7908,227.4824,227.6559,8940.0
2021-09-13 15:10:00,236.29,236.52,236.26,236.33,16792.0,227.7619,227.9836,227.733,227.8005,16792.0
2021-09-13 15:15:00,236.3,236.68,236.28,236.6,14756.0,227.7715,228.1378,227.7523,228.0607,14756.0
2021-09-13 15:20:00,236.65,236.72,236.4,236.61,11330.0,228.1089,228.1764,227.8679,228.0703,11330.0
2021-09-13 15:25:00,236.58,236.83,236.56,236.83,7860.0,228.0414,228.2824,228.0222,228.2824,7860.0
2021-09-13 15:30:00,236.79,236.86,236.66,236.67,10506.0,228.2439,228.3113,228.1185,228.1282,10506.0
2021-09-13 15:35:00,236.59,237.04,236.58,237.0,20332.0,228.0511,228.4848,228.0414,228.4463,20332.0
2021-09-13 15:40:00,236.98,237.02,236.81,236.92,11975.0,228.427,228.4655,228.2631,228.3692,11975.0
2021-09-13 15:45:00,236.92,237.18,236.89,237.14,18671.0,228.3692,228.6198,228.3402,228.5812,18671.0
2021-09-13 15:50:00,237.13,237.59,237.09,237.56,43435.0,228.5716,229.015,228.533,228.9861,43435.0
2021-09-13 15:55:00,237.53,238.07,237.52,238.0,137514.0,228.9571,229.4777,228.9475,229.4102,137514.0
2021-09-14 09:30:00,238.72,239.8,237.87,238.0,46012.0,230.1042,231.1452,229.2849,229.4102,46012.0
2021-09-14 09:35:00,237.91,238.0,237.1,237.51,30506.0,229.3234,229.4102,228.5427,228.9379,30506.0
2021-09-14 09:40:00,237.48,237.96,236.86,237.54,13869.0,228.9089,229.3716,228.3113,228.9668,13869.0
2021-09-14 09:45:00,237.39,237.7,237.19,237.5,15558.0,228.8222,229.121,228.6294,228.9282,15558.0
2021-09-14 09:50:00,237.31,237.57,236.92,237.55,21051.0,228.7451,228.9957,228.3692,228.9764,21051.0
2021-09-14 09:55:00,237.54,237.8,237.44,237.62,17655.0,228.9668,229.2174,228.8704,229.0439,17655.0
2021-09-14 10:00:00,237.62,237.79,237.17,237.74,24678.0,229.0439,229.2078,228.6101,229.1596,24678.0
2021-09-14 10:05:00,237.75,237.8,237.42,237.42,34136.0,229.1692,229.2174,228.8511,228.8511,34136.0
2021-09-14 10:10:00,237.41,237.41,236.44,236.48,9059.0,228.8415,228.8415,227.9065,227.945,9059.0
2021-09-14 10:15:00,236.42,236.75,236.19,236.19,14385.0,227.8872,228.2053,227.6655,227.6655,14385.0
2021-09-14 10:20:00,236.23,236.46,236.17,236.39,5431.0,227.7041,227.9258,227.6462,227.8583,5431.0
2021-09-14 10:25:00,236.3,237.0,236.23,236.66,10553.0,227.7715,228.4463,227.7041,228.1185,10553.0
2021-09-14 10:30:00,236.6,236.8,236.46,236.66,12175.0,228.0607,228.2535,227.9258,228.1185,12175.0
2021-09-14 10:35:00,236.65,236.66,236.18,236.21,20283.0,228.1089,228.1185,227.6559,227.6848,20283.0
2021-09-14 10:40:00,236.13,236.23,235.91,236.02,14520.0,227.6077,227.7041,227.3956,227.5016,14520.0
2021-09-14 10:45:00,236.05,236.11,235.52,235.52,7827.0,227.5306,227.5884,227.0197,227.0197,7827.0
2021-09-14 10:50:00,235.57,235.74,235.56,235.56,5438.0,227.0679,227.2317,227.0582,227.0582,5438.0
2021-09-14 10:55:00,235.64,235.67,235.41,235.56,17829.0,227.1354,227.1643,226.9137,227.0582,17829.0
2021-09-14 11:00:00,235.63,236.3,235.63,235.99,15212.0,227.1257,227.7715,227.1257,227.4727,15212.0
2021-09-14 11:05:00,236.02,236.14,235.87,235.9,25509.0,227.5016,227.6173,227.3571,227.386,25509.0
2021-09-14 11:10:00,235.88,236.27,235.83,236.09,16052.0,227.3667,227.7426,227.3185,227.5691,16052.0
2021-09-14 11:15:00,236.12,236.2,235.56,235.81,17292.0,227.598,227.6751,227.0582,227.2992,17292.0
2021-09-14 11:20:00,235.82,235.91,235.28,235.52,21924.0,227.3089,227.3956,226.7883,227.0197,21924.0
2021-09-14 11:25:00,235.51,235.51,235.2,235.21,24484.0,227.01,227.01,226.7112,226.7209,24484.0
2021-09-14 11:30:00,235.22,235.32,235.06,235.19,24885.0,226.7305,226.8269,226.5763,226.7016,24885.0
2021-09-14 11:35:00,235.23,235.46,235.17,235.45,23080.0,226.7402,226.9619,226.6823,226.9522,23080.0
2021-09-14 11:40:00,235.46,235.5,235.27,235.37,23297.0,226.9619,227.0004,226.7787,226.8751,23297.0
2021-09-14 11:45:00,235.41,235.47,235.17,235.21,52184.0,226.9137,226.9715,226.6823,226.7209,52184.0
2021-09-14 11:50:00,235.23,235.26,234.57,234.62,44771.0,226.7402,226.7691,226.104,226.1522,44771.0
2021-09-14 11:55:00,234.65,234.65,234.2,234.51,23932.0,226.1811,226.1811,225.7473,226.0461,23932.0
2021-09-14 12:00:00,234.54,234.62,234.0,234.04,24916.0,226.0751,226.1522,225.5545,225.5931,24916.0
2021-09-14 12:05:00,234.04,234.25,233.86,233.97,30179.0,225.5931,225.7955,225.4196,225.5256,30179.0
2021-09-14 12:10:00,233.96,234.57,233.93,234.38,25182.0,225.516,226.104,225.4871,225.9208,25182.0
2021-09-14 12:15:00,234.35,234.49,234.25,234.26,17596.0,225.8919,226.0269,225.7955,225.8052,17596.0
2021-09-14 12:20:00,234.31,234.4,234.03,234.09,63624.0,225.8534,225.9401,225.5835,225.6413,63624.0
2021-09-14 12:25:00,234.1,234.51,234.0,234.44,61263.0,225.6509,226.0461,225.5545,225.9787,61263.0
2021-09-14 12:30:00,234.44,234.83,234.33,234.53,42293.0,225.9787,226.3546,225.8726,226.0654,42293.0
2021-09-14 12:35:00,234.47,234.63,234.2,234.21,12914.0,226.0076,226.1618,225.7473,225.757,12914.0
2021-09-14 12:40:00,234.19,234.25,233.89,234.0,31782.0,225.7377,225.7955,225.4485,225.5545,31782.0
2021-09-14 12:45:00,233.97,234.0,233.63,233.66,42787.0,225.5256,225.5545,225.1979,225.2268,42787.0
2021-09-14 12:50:00,233.67,233.71,233.5,233.58,40243.0,225.2365,225.275,225.0726,225.1497,40243.0
2021-09-14 12:55:00,233.57,233.89,233.36,233.59,54665.0,225.1401,225.4485,224.9376,225.1593,54665.0
2021-09-14 13:00:00,233.65,233.71,233.45,233.46,27091.0,225.2172,225.275,225.0244,225.034,27091.0
2021-09-14 13:05:00,233.48,233.59,233.0,233.02,24262.0,225.0533,225.1593,224.5906,224.6099,24262.0
2021-09-14 13:10:00,233.12,233.19,232.74,232.76,31281.0,224.7063,224.7738,224.34,224.3593,31281.0
2021-09-14 13:15:00,232.76,232.87,232.57,232.66,19330.0,224.3593,224.4653,224.1762,224.2629,19330.0
2021-09-14 13:20:00,232.66,232.83,232.51,232.69,25336.0,224.2629,224.4268,224.1183,224.2918,25336.0
2021-09-14 13:25:00,232.67,233.03,232.61,232.92,20116.0,224.2725,224.6196,224.2147,224.5135,20116.0
2021-09-14 13:30:00,232.87,233.0,232.77,232.81,23913.0,224.4653,224.5906,224.3689,224.4075,23913.0
2021-09-14 13:35:00,232.78,232.88,232.64,232.72,30222.0,224.3786,224.475,224.2436,224.3207,30222.0
2021-09-14 13:40:00,232.72,232.88,232.55,232.88,24941.0,224.3207,224.475,224.1569,224.475,24941.0
2021-09-14 13:45:00,232.88,232.88,232.6,232.62,35580.0,224.475,224.475,224.2051,224.2244,35580.0
2021-09-14 13:50:00,232.64,232.65,232.49,232.5,21167.0,224.2436,224.2533,224.099,224.1087,21167.0
2021-09-14 13:55:00,232.46,232.63,232.45,232.54,10245.0,224.0701,224.234,224.0605,224.1472,10245.0
2021-09-14 14:00:00,232.57,232.82,232.46,232.65,47054.0,224.1762,224.4171,224.0701,224.2533,47054.0
2021-09-14 14:05:00,232.65,233.32,232.6,233.06,34571.0,224.2533,224.8991,224.2051,224.6485,34571.0
2021-09-14 14:10:00,233.03,233.05,232.63,232.7,14277.0,224.6196,224.6388,224.234,224.3015,14277.0
2021-09-14 14:15:00,232.71,232.97,232.69,232.84,12676.0,224.3111,224.5617,224.2918,224.4364,12676.0
2021-09-14 14:20:00,232.76,233.04,232.66,233.03,14843.0,224.3593,224.6292,224.2629,224.6196,14843.0
2021-09-14 14:25:00,233.02,233.08,232.85,233.06,12857.0,224.6099,224.6678,224.4461,224.6485,12857.0
2021-09-14 14:30:00,233.06,233.15,232.97,233.0,17249.0,224.6485,224.7352,224.5617,224.5906,17249.0
2021-09-14 14:35:00,232.98,233.08,232.95,232.95,9990.0,224.5714,224.6678,224.5424,224.5424,9990.0
2021-09-14 14:40:00,233.02,233.18,232.92,233.15,48519.0,224.6099,224.7641,224.5135,224.7352,48519.0
2021-09-14 14:45:00,233.08,233.86,233.02,233.66,27709.0,224.6678,225.4196,224.6099,225.2268,27709.0
2021-09-14 14:50:00,233.7,233.7,233.28,233.28,15139.0,225.2654,225.2654,224.8605,224.8605,15139.0
2021-09-14 14:55:00,233.32,234.12,233.24,233.95,26519.0,224.8991,225.6702,224.822,225.5064,26519.0
2021-09-14 15:00:00,233.89,234.04,233.79,233.82,6939.0,225.4485,225.5931,225.3521,225.381,6939.0
2021-09-14 15:05:00,233.84,233.98,233.6,233.6,14032.0,225.4003,225.5353,225.169,225.169,14032.0
2021-09-14 15:10:00,233.62,233.62,233.23,233.23,33800.0,225.1883,225.1883,224.8123,224.8123,33800.0
2021-09-14 15:15:00,233.19,233.44,233.08,233.16,39467.0,224.7738,225.0148,224.6678,224.7449,39467.0
2021-09-14 15:20:00,233.2,233.43,233.2,233.26,18801.0,224.7834,225.0051,224.7834,224.8413,18801.0
2021-09-14 15:25:00,233.19,233.19,232.96,232.98,37902.0,224.7738,224.7738,224.5521,224.5714,37902.0
2021-09-14 15:30:00,232.93,233.11,232.69,232.98,48082.0,224.5232,224.6967,224.2918,224.5714,48082.0
2021-09-14 15:35:00,232.95,233.19,232.88,233.05,54081.0,224.5424,224.7738,224.475,224.6388,54081.0
2021-09-14 15:40:00,233.04,233.11,232.78,232.96,35885.0,224.6292,224.6967,224.3786,224.5521,35885.0
2021-09-14 15:45:00,232.92,233.09,232.65,232.79,45955.0,224.5135,224.6774,224.2533,224.3882,45955.0
2021-09-14 15:50:00,232.7,232.87,231.98,232.28,131651.0,224.3015,224.4653,223.6075,223.8966,131651.0
2021-09-14 15:55:00,232.23,233.09,231.99,232.93,288340.0,223.8484,224.6774,223.6171,224.5232,288340.0
2021-09-15 09:30:00,233.58,234.66,233.06,234.66,51277.0,225.1497,226.1907,224.6485,226.1907,51277.0
2021-09-15 09:35:00,234.6,236.36,234.24,235.94,76928.0,226.1329,227.8294,225.7859,227.4245,76928.0
2021-09-15 09:40:00,235.9,236.7,235.88,236.07,17794.0,227.386,228.1571,227.3667,227.5498,17794.0
2021-09-15 09:45:00,236.19,236.93,236.06,236.27,27939.0,227.6655,228.3788,227.5402,227.7426,27939.0
2021-09-15 09:50:00,236.28,236.33,235.67,236.23,7893.0,227.7523,227.8005,227.1643,227.7041,7893.0
2021-09-15 09:55:00,236.16,236.2,235.49,235.61,32932.0,227.6366,227.6751,226.9908,227.1064,32932.0
2021-09-15 10:00:00,235.59,235.96,235.48,235.58,30788.0,227.0872,227.4438,226.9811,227.0775,30788.0
2021-09-15 10:05:00,235.64,237.76,235.54,237.76,41972.0,227.1354,229.1788,227.039,229.1788,41972.0
2021-09-15 10:10:00,237.76,238.7,237.66,238.7,46316.0,229.1788,230.0849,229.0825,230.0849,46316.0
2021-09-15 10:15:00,238.64,239.38,238.29,239.02,25607.0,230.0271,230.7404,229.6897,230.3934,25607.0
2021-09-15 10:20:00,239.0,239.0,238.17,238.18,25582.0,230.3741,230.3741,229.574,229.5837,25582.0
2021-09-15 10:25:00,238.24,238.37,237.16,237.16,21636.0,229.6415,229.7668,228.6005,228.6005,21636.0
2021-09-15 10:30:00,237.26,237.26,236.72,236.77,20651.0,228.6969,228.6969,228.1764,228.2246,20651.0
2021-09-15 10:35:00,236.77,237.92,236.64,236.97,21904.0,228.2246,229.3331,228.0993,228.4174,21904.0
2021-09-15 10:40:00,236.99,237.11,236.64,236.69,17291.0,228.4366,228.5523,228.0993,228.1475,17291.0
2021-09-15 10:45:00,236.72,236.75,236.25,236.48,8421.0,228.1764,228.2053,227.7233,227.945,8421.0
2021-09-15 10:50:00,236.44,236.55,236.13,236.36,9495.0,227.9065,228.0125,227.6077,227.8294,9495.0
2021-09-15 10:55:00,236.41,236.49,235.96,236.01,17294.0,227.8776,227.9547,227.4438,227.492,17294.0
2021-09-15 11:00:00,236.11,236.11,235.54,235.65,15570.0,227.5884,227.5884,227.039,227.145,15570.0
2021-09-15 11:05:00,235.73,236.32,235.73,236.0,15053.0,227.2221,227.7908,227.2221,227.4824,15053.0
2021-09-15 11:10:00,235.95,235.95,235.63,235.79,9886.0,227.4342,227.4342,227.1257,227.2799,9886.0
2021-09-15 11:15:00,235.8,235.97,235.69,235.77,9307.0,227.2896,227.4534,227.1836,227.2607,9307.0
2021-09-15 11:20:00,235.8,236.3,235.77,236.13,16304.0,227.2896,227.7715,227.2607,227.6077,16304.0
2021-09-15 11:25:00,236.12,236.62,236.09,236.24,23419.0,227.598,228.08,227.5691,227.7137,23419.0
2021-09-15 11:30:00,236.24,236.24,235.85,235.86,34318.0,227.7137,227.7137,227.3378,227.3474,34318.0
2021-09-15 11:35:00,235.84,235.93,235.62,235.79,36106.0,227.3281,227.4149,227.1161,227.2799,36106.0
2021-09-15 11:40:00,235.79,236.03,235.53,235.9,18707.0,227.2799,227.5113,227.0293,227.386,18707.0
2021-09-15 11:45:00,235.89,236.09,235.64,236.09,24516.0,227.3763,227.5691,227.1354,227.5691,24516.0
2021-09-15 11:50:00,236.06,237.0,236.01,236.63,21638.0,227.5402,228.4463,227.492,228.0896,21638.0
2021-09-15 11:55:00,236.74,236.99,236.65,236.89,12173.0,228.1957,228.4366,228.1089,228.3402,12173.0
2021-09-15 12:00:00,236.88,236.88,236.5,236.52,21187.0,228.3306,228.3306,227.9643,227.9836,21187.0
2021-09-15 12:05:00,236.6,236.76,236.5,236.74,35296.0,228.0607,228.2149,227.9643,228.1957,35296.0
2021-09-15 12:10:00,236.74,236.86,236.45,236.48,32793.0,228.1957,228.3113,227.9161,227.945,32793.0
2021-09-15 12:15:00,236.49,236.55,236.15,236.28,20986.0,227.9547,228.0125,227.6269,227.7523,20986.0
2021-09-15 12:20:00,236.17,236.39,236.17,236.31,5293.0,227.6462,227.8583,227.6462,227.7812,5293.0
2021-09-15 12:25:00,236.37,236.75,236.27,236.41,13888.0,227.839,228.2053,227.7426,227.8776,13888.0
2021-09-15 12:30:00,236.4,236.5,236.13,236.13,14176.0,227.8679,227.9643,227.6077,227.6077,14176.0
2021-09-15 12:35:00,236.14,236.25,236.06,236.23,32506.0,227.6173,227.7233,227.5402,227.7041,32506.0
2021-09-15 12:40:00,236.2,236.88,236.1,236.65,28459.0,227.6751,228.3306,227.5788,228.1089,28459.0
2021-09-15 12:45:00,236.72,236.8,236.32,236.32,18064.0,228.1764,228.2535,227.7908,227.7908,18064.0
2021-09-15 12:50:00,236.33,236.39,236.23,236.24,10211.0,227.8005,227.8583,227.7041,227.7137,10211.0
2021-09-15 12:55:00,236.26,236.43,236.26,236.29,19011.0,227.733,227.8968,227.733,227.7619,19011.0
2021-09-15 13:00:00,236.25,236.38,236.16,236.19,10919.0,227.7233,227.8486,227.6366,227.6655,10919.0
2021-09-15 13:05:00,236.19,236.31,236.09,236.2,23568.0,227.6655,227.7812,227.5691,227.6751,23568.0
2021-09-15 13:10:00,236.17,236.44,236.17,236.35,10910.0,227.6462,227.9065,227.6462,227.8197,10910.0
2021-09-15 13:15:00,236.39,236.7,236.35,236.64,9994.0,227.8583,228.1571,227.8197,228.0993,9994.0
2021-09-15 13:20:00,236.61,236.61,236.34,236.6,10199.0,228.0703,228.0703,227.8101,228.0607,10199.0
2021-09-15 13:25:00,236.61,236.73,236.39,236.54,10882.0,228.0703,228.186,227.8583,228.0029,10882.0
2021-09-15 13:30:00,236.58,236.67,236.32,236.51,13527.0,228.0414,228.1282,227.7908,227.974,13527.0
2021-09-15 13:35:00,236.51,236.51,236.03,236.03,28904.0,227.974,227.974,227.5113,227.5113,28904.0
2021-09-15 13:40:00,236.06,236.15,235.72,235.72,16895.0,227.5402,227.6269,227.2125,227.2125,16895.0
2021-09-15 13:45:00,235.74,236.26,235.71,235.94,16018.0,227.2317,227.733,227.2028,227.4245,16018.0
2021-09-15 13:50:00,235.92,236.14,235.59,235.61,13940.0,227.4053,227.6173,227.0872,227.1064,13940.0
2021-09-15 13:55:00,235.59,235.68,235.09,235.16,18587.0,227.0872,227.1739,226.6052,226.6727,18587.0
2021-09-15 14:00:00,235.1,235.18,234.8,235.0,18007.0,226.6148,226.692,226.3257,226.5185,18007.0
2021-09-15 14:05:00,235.03,235.22,234.96,235.14,10691.0,226.5474,226.7305,226.4799,226.6534,10691.0
2021-09-15 14:10:00,235.09,235.14,234.99,235.05,8967.0,226.6052,226.6534,226.5088,226.5667,8967.0
2021-09-15 14:15:00,235.09,235.15,234.77,234.78,7626.0,226.6052,226.663,226.2968,226.3064,7626.0
2021-09-15 14:20:00,234.75,234.79,234.46,234.65,11673.0,226.2775,226.316,225.9979,226.1811,11673.0
2021-09-15 14:25:00,234.65,234.77,234.33,234.37,20890.0,226.1811,226.2968,225.8726,225.9112,20890.0
2021-09-15 14:30:00,234.44,234.9,234.43,234.59,17392.0,225.9787,226.4221,225.969,226.1233,17392.0
2021-09-15 14:35:00,234.55,234.6,234.21,234.22,11080.0,226.0847,226.1329,225.757,225.7666,11080.0
2021-09-15 14:40:00,234.32,234.46,234.24,234.3,7944.0,225.863,225.9979,225.7859,225.8437,7944.0
2021-09-15 14:45:00,234.27,234.42,234.21,234.31,8372.0,225.8148,225.9594,225.757,225.8534,8372.0
2021-09-15 14:50:00,234.3,234.36,234.03,234.06,11914.0,225.8437,225.9016,225.5835,225.6124,11914.0
2021-09-15 14:55:00,234.15,234.17,233.79,233.82,24834.0,225.6991,225.7184,225.3521,225.381,24834.0
2021-09-15 15:00:00,233.86,233.94,233.63,233.63,17159.0,225.4196,225.4967,225.1979,225.1979,17159.0
2021-09-15 15:05:00,233.6,234.0,233.5,233.98,11220.0,225.169,225.5545,225.0726,225.5353,11220.0
2021-09-15 15:10:00,233.98,234.03,233.71,233.84,19266.0,225.5353,225.5835,225.275,225.4003,19266.0
2021-09-15 15:15:00,233.72,234.02,233.56,233.84,16295.0,225.2847,225.5738,225.1304,225.4003,16295.0
2021-09-15 15:20:00,233.87,233.91,233.56,233.67,12078.0,225.4292,225.4678,225.1304,225.2365,12078.0
2021-09-15 15:25:00,233.7,233.7,233.45,233.63,14100.0,225.2654,225.2654,225.0244,225.1979,14100.0
2021-09-15 15:30:00,233.63,234.41,233.58,234.14,32134.0,225.1979,225.9497,225.1497,225.6895,32134.0
2021-09-15 15:35:00,234.13,234.22,233.66,233.81,21020.0,225.6799,225.7666,225.2268,225.3714,21020.0
2021-09-15 15:40:00,233.76,233.97,233.64,233.85,21627.0,225.3232,225.5256,225.2075,225.41,21627.0
2021-09-15 15:45:00,233.85,234.02,233.74,233.75,26988.0,225.41,225.5738,225.3039,225.3136,26988.0
2021-09-15 15:50:00,233.76,234.01,233.58,233.67,54486.0,225.3232,225.5642,225.1497,225.2365,54486.0
2021-09-15 15:55:00,233.72,233.81,233.23,233.81,104076.0,225.2847,225.3714,224.8123,225.3714,104076.0
2021-09-16 09:30:00,234.08,234.69,232.42,232.44,37503.0,225.6317,226.2196,224.0316,224.0508,37503.0
2021-09-16 09:35:00,232.36,232.91,231.58,232.24,16034.0,223.9737,224.5039,223.2219,223.8581,16034.0
2021-09-16 09:40:00,232.06,232.62,232.02,232.37,11830.0,223.6846,224.2244,223.646,223.9834,11830.0
2021-09-16 09:45:00,232.47,232.63,231.93,232.62,18106.0,224.0798,224.234,223.5593,224.2244,18106.0
2021-09-16 09:50:00,232.55,232.55,231.52,231.52,9713.0,224.1569,224.1569,223.1641,223.1641,9713.0
2021-09-16 09:55:00,231.51,232.57,231.42,232.19,14461.0,223.1544,224.1762,223.0677,223.8099,14461.0
2021-09-16 10:00:00,232.08,232.09,231.6,231.81,10682.0,223.7038,223.7135,223.2412,223.4436,10682.0
2021-09-16 10:05:00,231.87,232.5,231.65,232.1,5338.0,223.5014,224.1087,223.2894,223.7231,5338.0
2021-09-16 10:10:00,232.23,232.32,231.71,231.77,9874.0,223.8484,223.9352,223.3472,223.405,9874.0
2021-09-16 10:15:00,231.77,231.78,231.36,231.37,11341.0,223.405,223.4147,223.0098,223.0195,11341.0
2021-09-16 10:20:00,231.36,231.36,231.07,231.12,6206.0,223.0098,223.0098,222.7303,222.7785,6206.0
2021-09-16 10:25:00,231.06,231.11,230.67,230.97,30640.0,222.7207,222.7689,222.3447,222.6339,30640.0
2021-09-16 10:30:00,230.97,231.14,230.73,231.0,36686.0,222.6339,222.7978,222.4026,222.6628,36686.0
2021-09-16 10:35:00,230.96,231.01,230.65,230.65,22375.0,222.6243,222.6725,222.3255,222.3255,22375.0
2021-09-16 10:40:00,230.65,230.65,230.08,230.37,20384.0,222.3255,222.3255,221.776,222.0556,20384.0
2021-09-16 10:45:00,230.44,230.94,230.43,230.73,11111.0,222.123,222.605,222.1134,222.4026,11111.0
2021-09-16 10:50:00,230.67,230.78,230.25,230.25,18731.0,222.3447,222.4508,221.9399,221.9399,18731.0
2021-09-16 10:55:00,230.19,230.38,230.17,230.19,10722.0,221.8821,222.0652,221.8628,221.8821,10722.0
2021-09-16 11:00:00,230.25,230.59,230.25,230.59,5691.0,221.9399,222.2676,221.9399,222.2676,5691.0
2021-09-16 11:05:00,230.52,230.63,230.41,230.54,5476.0,222.2001,222.3062,222.0941,222.2194,5476.0
2021-09-16 11:10:00,230.63,230.73,230.25,230.36,12232.0,222.3062,222.4026,221.9399,222.0459,12232.0
2021-09-16 11:15:00,230.34,230.35,229.83,230.05,12157.0,222.0266,222.0363,221.535,221.7471,12157.0
2021-09-16 11:20:00,229.99,230.1,229.73,229.9,11528.0,221.6893,221.7953,221.4387,221.6025,11528.0
2021-09-16 11:25:00,229.97,230.28,229.93,230.23,9542.0,221.67,221.9688,221.6314,221.9206,9542.0
2021-09-16 11:30:00,230.25,230.55,230.23,230.55,8746.0,221.9399,222.2291,221.9206,222.2291,8746.0
2021-09-16 11:35:00,230.51,230.6,230.2,230.24,6208.0,222.1905,222.2773,221.8917,221.9303,6208.0
2021-09-16 11:40:00,230.3,230.37,230.07,230.14,15881.0,221.9881,222.0556,221.7664,221.8339,15881.0
2021-09-16 11:45:00,230.18,230.21,229.92,230.0,6659.0,221.8724,221.9013,221.6218,221.6989,6659.0
2021-09-16 11:50:00,229.96,230.05,229.9,230.04,9981.0,221.6604,221.7471,221.6025,221.7375,9981.0
2021-09-16 11:55:00,230.06,230.2,229.9,230.16,11918.0,221.7567,221.8917,221.6025,221.8531,11918.0
2021-09-16 12:00:00,230.13,230.17,229.97,230.0,33176.0,221.8242,221.8628,221.67,221.6989,33176.0
2021-09-16 12:05:00,230.01,230.16,229.92,229.98,13165.0,221.7086,221.8531,221.6218,221.6796,13165.0
2021-09-16 12:10:00,230.02,230.49,229.84,230.34,17159.0,221.7182,222.1712,221.5447,222.0266,17159.0
2021-09-16 12:15:00,230.33,230.5,230.14,230.29,71926.0,222.017,222.1809,221.8339,221.9784,71926.0
2021-09-16 12:20:00,230.3,230.34,230.01,230.18,15159.0,221.9881,222.0266,221.7086,221.8724,15159.0
2021-09-16 12:25:00,230.18,230.2,229.96,230.0,10493.0,221.8724,221.8917,221.6604,221.6989,10493.0
2021-09-16 12:30:00,230.01,230.13,229.95,229.95,27237.0,221.7086,221.8242,221.6507,221.6507,27237.0
2021-09-16 12:35:00,230.01,230.14,229.98,230.09,56386.0,221.7086,221.8339,221.6796,221.7857,56386.0
2021-09-16 12:40:00,230.11,230.75,230.09,230.5,36063.0,221.8049,222.4218,221.7857,222.1809,36063.0
2021-09-16 12:45:00,230.52,230.7,230.3,230.31,13666.0,222.2001,222.3736,221.9881,221.9977,13666.0
2021-09-16 12:50:00,230.32,230.6,230.27,230.35,11582.0,222.0074,222.2773,221.9592,222.0363,11582.0
2021-09-16 12:55:00,230.4,230.61,230.18,230.24,15616.0,222.0845,222.2869,221.8724,221.9303,15616.0
2021-09-16 13:00:00,230.31,230.31,229.95,230.1,63418.0,221.9977,221.9977,221.6507,221.7953,63418.0
2021-09-16 13:05:00,230.1,230.23,230.03,230.23,6266.0,221.7953,221.9206,221.7278,221.9206,6266.0
2021-09-16 13:10:00,230.23,230.36,230.0,230.36,27028.0,221.9206,222.0459,221.6989,222.0459,27028.0
2021-09-16 13:15:00,230.4,230.56,230.11,230.22,20058.0,222.0845,222.2387,221.8049,221.911,20058.0
2021-09-16 13:20:00,230.28,230.63,230.27,230.33,10956.0,221.9688,222.3062,221.9592,222.017,10956.0
2021-09-16 13:25:00,230.33,230.38,230.13,230.38,13400.0,222.017,222.0652,221.8242,222.0652,13400.0
2021-09-16 13:30:00,230.4,230.52,230.16,230.24,14123.0,222.0845,222.2001,221.8531,221.9303,14123.0
2021-09-16 13:35:00,230.31,230.34,230.2,230.28,5666.0,221.9977,222.0266,221.8917,221.9688,5666.0
2021-09-16 13:40:00,230.3,230.37,230.2,230.26,2621.0,221.9881,222.0556,221.8917,221.9495,2621.0
2021-09-16 13:45:00,230.26,230.69,230.21,230.41,9110.0,221.9495,222.364,221.9013,222.0941,9110.0
2021-09-16 13:50:00,230.48,230.66,230.38,230.47,14569.0,222.1616,222.3351,222.0652,222.152,14569.0
2021-09-16 13:55:00,230.53,230.53,230.33,230.52,10564.0,222.2098,222.2098,222.017,222.2001,10564.0
2021-09-16 14:00:00,230.59,230.59,230.2,230.27,39462.0,222.2676,222.2676,221.8917,221.9592,39462.0
2021-09-16 14:05:00,230.25,230.4,230.25,230.39,11319.0,221.9399,222.0845,221.9399,222.0748,11319.0
2021-09-16 14:10:00,230.4,230.61,230.29,230.37,29210.0,222.0845,222.2869,221.9784,222.0556,29210.0
2021-09-16 14:15:00,230.39,230.49,230.2,230.24,41257.0,222.0748,222.1712,221.8917,221.9303,41257.0
2021-09-16 14:20:00,230.25,230.35,230.15,230.28,15845.0,221.9399,222.0363,221.8435,221.9688,15845.0
2021-09-16 14:25:00,230.32,230.55,230.24,230.34,24914.0,222.0074,222.2291,221.9303,222.0266,24914.0
2021-09-16 14:30:00,230.36,230.38,230.21,230.36,9194.0,222.0459,222.0652,221.9013,222.0459,9194.0
2021-09-16 14:35:00,230.4,230.44,230.26,230.35,21688.0,222.0845,222.123,221.9495,222.0363,21688.0
2021-09-16 14:40:00,230.34,230.34,230.17,230.26,20578.0,222.0266,222.0266,221.8628,221.9495,20578.0
2021-09-16 14:45:00,230.25,230.64,230.23,230.56,24161.0,221.9399,222.3158,221.9206,222.2387,24161.0
2021-09-16 14:50:00,230.56,231.02,230.45,230.71,28480.0,222.2387,222.6821,222.1327,222.3833,28480.0
2021-09-16 14:55:00,230.7,231.43,230.7,231.39,23028.0,222.3736,223.0773,222.3736,223.0387,23028.0
2021-09-16 15:00:00,231.42,231.7,231.26,231.53,11808.0,223.0677,223.3376,222.9134,223.1737,11808.0
2021-09-16 15:05:00,231.56,232.05,231.54,231.98,18019.0,223.2026,223.6749,223.1833,223.6075,18019.0
2021-09-16 15:10:00,231.94,231.98,231.3,231.34,25988.0,223.5689,223.6075,222.952,222.9906,25988.0
2021-09-16 15:15:00,231.29,231.66,231.03,231.66,35558.0,222.9424,223.299,222.6917,223.299,35558.0
2021-09-16 15:20:00,231.68,231.84,231.53,231.79,17901.0,223.3183,223.4725,223.1737,223.4243,17901.0
2021-09-16 15:25:00,231.79,232.11,231.69,231.69,12463.0,223.4243,223.7328,223.3279,223.3279,12463.0
2021-09-16 15:30:00,231.73,231.99,231.72,231.98,12626.0,223.3665,223.6171,223.3568,223.6075,12626.0
2021-09-16 15:35:00,231.94,232.07,231.64,231.64,23191.0,223.5689,223.6942,223.2797,223.2797,23191.0
2021-09-16 15:40:00,231.64,231.68,231.1,231.4,35055.0,223.2797,223.3183,222.7592,223.0484,35055.0
2021-09-16 15:45:00,231.38,231.5,231.03,231.07,28904.0,223.0291,223.1448,222.6917,222.7303,28904.0
2021-09-16 15:50:00,231.07,231.54,231.07,231.18,59948.0,222.7303,223.1833,222.7303,222.8363,59948.0
2021-09-16 15:55:00,231.18,231.34,230.73,231.05,153790.0,222.8363,222.9906,222.4026,222.711,153790.0
2021-09-17 09:30:00,229.71,230.83,229.53,229.84,580805.0,221.4194,222.499,221.2459,221.5447,580805.0
2021-09-17 09:35:00,229.83,230.3,229.36,230.02,12285.0,221.535,221.9881,221.082,221.7182,12285.0
2021-09-17 09:40:00,230.03,230.73,230.02,230.42,9150.0,221.7278,222.4026,221.7182,222.1038,9150.0
2021-09-17 09:45:00,230.31,230.37,229.54,229.84,18635.0,221.9977,222.0556,221.2555,221.5447,18635.0
2021-09-17 09:50:00,229.67,229.7,228.83,229.12,24181.0,221.3808,221.4097,220.5711,220.8507,24181.0
2021-09-17 09:55:00,229.18,229.21,228.55,228.7,16834.0,220.9085,220.9374,220.3012,220.4458,16834.0
2021-09-17 10:00:00,228.61,229.18,228.61,229.12,15739.0,220.3591,220.9085,220.3591,220.8507,15739.0
2021-09-17 10:05:00,229.12,229.4,229.12,229.16,11022.0,220.8507,221.1206,220.8507,220.8892,11022.0
2021-09-17 10:10:00,229.13,229.33,228.88,229.29,11063.0,220.8603,221.0531,220.6193,221.0145,11063.0
2021-09-17 10:15:00,229.31,229.31,228.92,229.1,9755.0,221.0338,221.0338,220.6579,220.8314,9755.0
2021-09-17 10:20:00,228.94,228.94,228.57,228.91,7574.0,220.6772,220.6772,220.3205,220.6483,7574.0
2021-09-17 10:25:00,228.83,229.43,228.5,229.14,20183.0,220.5711,221.1495,220.2531,220.87,20183.0
2021-09-17 10:30:00,229.15,229.25,228.91,229.25,7089.0,220.8796,220.976,220.6483,220.976,7089.0
2021-09-17 10:35:00,229.15,229.15,228.78,228.78,5822.0,220.8796,220.8796,220.5229,220.5229,5822.0
2021-09-17 10:40:00,228.71,228.83,228.52,228.71,11301.0,220.4555,220.5711,220.2723,220.4555,11301.0
2021-09-17 10:45:00,228.77,228.83,228.6,228.75,5878.0,220.5133,220.5711,220.3494,220.494,5878.0
2021-09-17 10:50:00,228.73,229.03,228.57,229.03,8092.0,220.4747,220.7639,220.3205,220.7639,8092.0
2021-09-17 10:55:00,229.06,229.12,228.74,229.01,11005.0,220.7928,220.8507,220.4844,220.7446,11005.0
2021-09-17 11:00:00,229.02,229.05,228.81,228.96,20168.0,220.7543,220.7832,220.5519,220.6964,20168.0
2021-09-17 11:05:00,228.92,228.92,228.65,228.84,10702.0,220.6579,220.6579,220.3976,220.5808,10702.0
2021-09-17 11:10:00,228.79,228.99,228.33,228.82,15209.0,220.5326,220.7254,220.0892,220.5615,15209.0
2021-09-17 11:15:00,228.93,228.93,228.67,228.7,9770.0,220.6675,220.6675,220.4169,220.4458,9770.0
2021-09-17 11:20:00,228.79,228.84,228.43,228.49,14603.0,220.5326,220.5808,220.1856,220.2434,14603.0
2021-09-17 11:25:00,228.47,228.64,228.23,228.5,11212.0,220.2241,220.388,219.9928,220.2531,11212.0
2021-09-17 11:30:00,228.47,228.77,228.36,228.77,6780.0,220.2241,220.5133,220.1181,220.5133,6780.0
2021-09-17 11:35:00,228.83,228.92,228.71,228.86,5535.0,220.5711,220.6579,220.4555,220.6001,5535.0
2021-09-17 11:40:00,228.86,228.98,228.51,228.8,24280.0,220.6001,220.7157,220.2627,220.5422,24280.0
2021-09-17 11:45:00,228.82,229.13,228.82,229.02,9412.0,220.5615,220.8603,220.5615,220.7543,9412.0
2021-09-17 11:50:00,228.95,228.98,228.63,228.75,14887.0,220.6868,220.7157,220.3784,220.494,14887.0
2021-09-17 11:55:00,228.78,229.19,228.63,229.19,6768.0,220.5229,220.9181,220.3784,220.9181,6768.0
2021-09-17 12:00:00,229.16,229.66,229.08,229.51,30279.0,220.8892,221.3712,220.8121,221.2266,30279.0
2021-09-17 12:05:00,229.51,229.71,229.44,229.64,3897.0,221.2266,221.4194,221.1591,221.3519,3897.0
2021-09-17 12:10:00,229.68,229.78,229.36,229.39,16458.0,221.3905,221.4869,221.082,221.1109,16458.0
2021-09-17 12:15:00,229.43,229.62,229.3,229.47,24383.0,221.1495,221.3326,221.0242,221.188,24383.0
2021-09-17 12:20:00,229.47,229.68,229.4,229.62,6726.0,221.188,221.3905,221.1206,221.3326,6726.0
2021-09-17 12:25:00,229.65,229.66,229.48,229.66,8425.0,221.3615,221.3712,221.1977,221.3712,8425.0
2021-09-17 12:30:00,229.6,230.2,229.6,230.2,9497.0,221.3133,221.8917,221.3133,221.8917,9497.0
2021-09-17 12:35:00,230.3,230.72,230.22,230.48,18484.0,221.9881,222.3929,221.911,222.1616,18484.0
2021-09-17 12:40:00,230.46,230.52,230.15,230.25,6574.0,222.1423,222.2001,221.8435,221.9399,6574.0
2021-09-17 12:45:00,230.2,230.44,230.13,230.33,6663.0,221.8917,222.123,221.8242,222.017,6663.0
2021-09-17 12:50:00,230.29,230.29,230.13,230.21,4295.0,221.9784,221.9784,221.8242,221.9013,4295.0
2021-09-17 12:55:00,230.24,230.27,230.06,230.23,8296.0,221.9303,221.9592,221.7567,221.9206,8296.0
2021-09-17 13:00:00,230.13,230.16,229.95,230.05,5389.0,221.8242,221.8531,221.6507,221.7471,5389.0
2021-09-17 13:05:00,229.98,230.12,229.86,229.91,4044.0,221.6796,221.8146,221.564,221.6122,4044.0
2021-09-17 13:10:00,229.94,230.09,229.94,229.98,5806.0,221.6411,221.7857,221.6411,221.6796,5806.0
2021-09-17 13:15:00,229.95,229.97,229.79,229.9,4703.0,221.6507,221.67,221.4965,221.6025,4703.0
2021-09-17 13:20:00,229.86,229.97,229.8,229.88,9207.0,221.564,221.67,221.5061,221.5832,9207.0
2021-09-17 13:25:00,229.86,230.03,229.81,229.99,5451.0,221.564,221.7278,221.5158,221.6893,5451.0
2021-09-17 13:30:00,229.96,229.96,229.7,229.89,6360.0,221.6604,221.6604,221.4097,221.5929,6360.0
2021-09-17 13:35:00,229.95,230.03,229.84,229.88,7470.0,221.6507,221.7278,221.5447,221.5832,7470.0
2021-09-17 13:40:00,229.89,229.89,229.64,229.87,9913.0,221.5929,221.5929,221.3519,221.5736,9913.0
2021-09-17 13:45:00,229.84,229.84,229.46,229.48,5871.0,221.5447,221.5447,221.1784,221.1977,5871.0
2021-09-17 13:50:00,229.48,229.56,229.32,229.44,8656.0,221.1977,221.2748,221.0435,221.1591,8656.0
2021-09-17 13:55:00,229.46,229.54,229.41,229.43,5550.0,221.1784,221.2555,221.1302,221.1495,5550.0
2021-09-17 14:00:00,229.41,229.58,229.41,229.56,5858.0,221.1302,221.2941,221.1302,221.2748,5858.0
2021-09-17 14:05:00,229.6,229.82,229.51,229.81,11346.0,221.3133,221.5254,221.2266,221.5158,11346.0
2021-09-17 14:10:00,229.81,229.87,229.5,229.54,6730.0,221.5158,221.5736,221.217,221.2555,6730.0
2021-09-17 14:15:00,229.5,229.53,229.28,229.31,16988.0,221.217,221.2459,221.0049,221.0338,16988.0
2021-09-17 14:20:00,229.29,229.6,229.29,229.43,16386.0,221.0145,221.3133,221.0145,221.1495,16386.0
2021-09-17 14:25:00,229.41,229.45,229.16,229.24,6796.0,221.1302,221.1688,220.8892,220.9663,6796.0
2021-09-17 14:30:00,229.19,229.21,228.9,228.9,7066.0,220.9181,220.9374,220.6386,220.6386,7066.0
2021-09-17 14:35:00,228.96,229.18,228.95,229.15,7799.0,220.6964,220.9085,220.6868,220.8796,7799.0
2021-09-17 14:40:00,229.13,229.45,229.12,229.41,6309.0,220.8603,221.1688,220.8507,221.1302,6309.0
2021-09-17 14:45:00,229.43,229.51,229.26,229.38,12474.0,221.1495,221.2266,220.9856,221.1013,12474.0
2021-09-17 14:50:00,229.38,229.38,229.2,229.2,6885.0,221.1013,221.1013,220.9278,220.9278,6885.0
2021-09-17 14:55:00,229.32,229.34,229.12,229.3,8430.0,221.0435,221.0627,220.8507,221.0242,8430.0
2021-09-17 15:00:00,229.27,229.44,229.23,229.36,14393.0,220.9953,221.1591,220.9567,221.082,14393.0
2021-09-17 15:05:00,229.34,229.37,229.22,229.29,5356.0,221.0627,221.0917,220.9471,221.0145,5356.0
2021-09-17 15:10:00,229.28,229.35,228.91,228.93,9570.0,221.0049,221.0724,220.6483,220.6675,9570.0
2021-09-17 15:15:00,228.92,229.19,228.85,229.08,7053.0,220.6579,220.9181,220.5904,220.8121,7053.0
2021-09-17 15:20:00,229.07,229.35,229.03,229.29,7846.0,220.8025,221.0724,220.7639,221.0145,7846.0
2021-09-17 15:25:00,229.31,229.46,229.03,229.2,17596.0,221.0338,221.1784,220.7639,220.9278,17596.0
2021-09-17 15:30:00,229.2,229.38,228.95,229.35,16564.0,220.9278,221.1013,220.6868,221.0724,16564.0
2021-09-17 15:35:00,229.29,229.71,229.27,229.48,20701.0,221.0145,221.4194,220.9953,221.1977,20701.0
2021-09-17 15:40:00,229.55,230.06,229.55,229.95,30538.0,221.2652,221.7567,221.2652,221.6507,30538.0
2021-09-17 15:45:00,229.95,229.95,229.38,229.67,30373.0,221.6507,221.6507,221.1013,221.3808,30373.0
2021-09-17 15:50:00,229.71,230.56,229.69,230.14,66014.0,221.4194,222.2387,221.4001,221.8339,66014.0
2021-09-17 15:55:00,230.09,230.57,230.02,230.04,187572.0,221.7857,222.2483,221.7182,221.7375,187572.0
2021-09-20 09:30:00,228.09,229.15,227.29,228.49,47057.0,219.8578,220.8796,219.0867,220.2434,47057.0
2021-09-20 09:35:00,228.96,229.37,227.99,228.02,13463.0,220.6964,221.0917,219.7615,219.7904,13463.0
2021-09-20 09:40:00,228.19,229.68,228.11,228.73,24477.0,219.9542,221.3905,219.8771,220.4747,24477.0
2021-09-20 09:45:00,228.74,229.04,227.72,228.14,12085.0,220.4844,220.7736,219.5012,219.906,12085.0
2021-09-20 09:50:00,228.18,228.7,228.1,228.58,13596.0,219.9446,220.4458,219.8675,220.3302,13596.0
2021-09-20 09:55:00,228.4,229.05,228.38,228.5,12311.0,220.1567,220.7832,220.1374,220.2531,12311.0
2021-09-20 10:00:00,228.33,228.4,227.38,227.69,10288.0,220.0892,220.1567,219.1735,219.4723,10288.0
2021-09-20 10:05:00,227.8,228.38,227.64,228.3,20839.0,219.5783,220.1374,219.4241,220.0603,20839.0
2021-09-20 10:10:00,228.3,229.31,228.3,229.31,12162.0,220.0603,221.0338,220.0603,221.0338,12162.0
2021-09-20 10:15:00,229.21,229.67,228.96,229.52,30014.0,220.9374,221.3808,220.6964,221.2362,30014.0
2021-09-20 10:20:00,229.5,230.21,229.37,230.2,27859.0,221.217,221.9013,221.0917,221.8917,27859.0
2021-09-20 10:25:00,230.19,231.07,230.19,230.87,29593.0,221.8821,222.7303,221.8821,222.5375,29593.0
2021-09-20 10:30:00,230.75,231.89,230.66,231.68,17144.0,222.4218,223.5207,222.3351,223.3183,17144.0
2021-09-20 10:35:00,231.79,231.79,230.89,231.14,15667.0,223.4243,223.4243,222.5568,222.7978,15667.0
2021-09-20 10:40:00,231.23,231.25,230.2,230.37,18718.0,222.8845,222.9038,221.8917,222.0556,18718.0
2021-09-20 10:45:00,230.33,231.3,230.3,231.01,17226.0,222.017,222.952,221.9881,222.6725,17226.0
2021-09-20 10:50:00,231.06,231.23,230.84,231.16,10755.0,222.7207,222.8845,222.5086,222.817,10755.0
2021-09-20 10:55:00,231.13,231.22,230.7,231.11,12703.0,222.7881,222.8749,222.3736,222.7689,12703.0
2021-09-20 11:00:00,231.02,231.31,230.58,231.31,11756.0,222.6821,222.9616,222.258,222.9616,11756.0
2021-09-20 11:05:00,231.27,231.79,231.16,231.44,16080.0,222.9231,223.4243,222.817,223.0869,16080.0
2021-09-20 11:10:00,231.42,232.25,231.41,231.78,21432.0,223.0677,223.8677,223.058,223.4147,21432.0
2021-09-20 11:15:00,231.86,232.22,231.83,232.19,17762.0,223.4918,223.8388,223.4629,223.8099,17762.0
2021-09-20 11:20:00,232.13,232.42,231.9,232.18,12840.0,223.752,224.0316,223.5303,223.8002,12840.0
2021-09-20 11:25:00,232.16,232.56,232.09,232.24,19017.0,223.781,224.1665,223.7135,223.8581,19017.0
2021-09-20 11:30:00,232.3,232.48,232.15,232.25,18367.0,223.9159,224.0894,223.7713,223.8677,18367.0
2021-09-20 11:35:00,232.21,232.25,231.89,232.25,25456.0,223.8292,223.8677,223.5207,223.8677,25456.0
2021-09-20 11:40:00,232.16,232.45,232.16,232.45,15373.0,223.781,224.0605,223.781,224.0605,15373.0
2021-09-20 11:45:00,232.42,232.73,232.4,232.43,14270.0,224.0316,224.3304,224.0123,224.0412,14270.0
2021-09-20 11:50:00,232.37,232.41,231.88,232.02,18396.0,223.9834,224.0219,223.5111,223.646,18396.0
2021-09-20 11:55:00,232.02,232.11,231.61,231.62,10851.0,223.646,223.7328,223.2508,223.2604,10851.0
2021-09-20 12:00:00,231.57,231.63,231.32,231.4,8869.0,223.2122,223.2701,222.9713,223.0484,8869.0
2021-09-20 12:05:00,231.45,231.69,231.44,231.53,10527.0,223.0966,223.3279,223.0869,223.1737,10527.0
2021-09-20 12:10:00,231.54,231.88,231.53,231.86,13680.0,223.1833,223.5111,223.1737,223.4918,13680.0
2021-09-20 12:15:00,231.88,231.9,231.56,231.56,24090.0,223.5111,223.5303,223.2026,223.2026,24090.0
2021-09-20 12:20:00,231.56,231.6,231.29,231.42,19902.0,223.2026,223.2412,222.9424,223.0677,19902.0
2021-09-20 12:25:00,231.49,231.63,231.28,231.38,12793.0,223.1351,223.2701,222.9327,223.0291,12793.0
2021-09-20 12:30:00,231.4,231.7,231.4,231.55,9370.0,223.0484,223.3376,223.0484,223.193,9370.0
2021-09-20 12:35:00,231.65,231.72,231.26,231.36,10618.0,223.2894,223.3568,222.9134,223.0098,10618.0
2021-09-20 12:40:00,231.32,231.48,230.74,230.75,14604.0,222.9713,223.1255,222.4122,222.4218,14604.0
2021-09-20 12:45:00,230.78,231.01,230.35,230.88,23115.0,222.4508,222.6725,222.0363,222.5472,23115.0
2021-09-20 12:50:00,230.89,230.93,230.67,230.73,11727.0,222.5568,222.5953,222.3447,222.4026,11727.0
2021-09-20 12:55:00,230.73,230.86,230.62,230.78,15006.0,222.4026,222.5279,222.2965,222.4508,15006.0
2021-09-20 13:00:00,230.75,231.29,230.7,230.83,25593.0,222.4218,222.9424,222.3736,222.499,25593.0
2021-09-20 13:05:00,230.82,230.93,230.63,230.75,18363.0,222.4893,222.5953,222.3062,222.4218,18363.0
2021-09-20 13:10:00,230.75,230.75,230.45,230.54,8467.0,222.4218,222.4218,222.1327,222.2194,8467.0
2021-09-20 13:15:00,230.61,230.79,230.48,230.54,8790.0,222.2869,222.4604,222.1616,222.2194,8790.0
2021-09-20 13:20:00,230.64,230.78,230.46,230.78,8844.0,222.3158,222.4508,222.1423,222.4508,8844.0
2021-09-20 13:25:00,230.82,231.41,230.82,231.37,10304.0,222.4893,223.058,222.4893,223.0195,10304.0
2021-09-20 13:30:00,231.34,231.34,230.88,231.01,28131.0,222.9906,222.9906,222.5472,222.6725,28131.0
2021-09-20 13:35:00,231.01,231.35,231.0,231.35,7501.0,222.6725,223.0002,222.6628,223.0002,7501.0
2021-09-20 13:40:00,231.35,231.41,231.13,231.22,9695.0,223.0002,223.058,222.7881,222.8749,9695.0
2021-09-20 13:45:00,231.22,231.7,231.21,231.7,10557.0,222.8749,223.3376,222.8652,223.3376,10557.0
2021-09-20 13:50:00,231.68,231.89,231.62,231.89,12394.0,223.3183,223.5207,223.2604,223.5207,12394.0
2021-09-20 13:55:00,231.81,231.86,231.49,231.53,14818.0,223.4436,223.4918,223.1351,223.1737,14818.0
2021-09-20 14:00:00,231.56,231.66,230.76,231.0,36325.0,223.2026,223.299,222.4315,222.6628,36325.0
2021-09-20 14:05:00,230.87,231.12,230.7,230.7,21788.0,222.5375,222.7785,222.3736,222.3736,21788.0
2021-09-20 14:10:00,230.7,230.75,230.53,230.53,13864.0,222.3736,222.4218,222.2098,222.2098,13864.0
2021-09-20 14:15:00,230.52,230.57,230.22,230.24,14469.0,222.2001,222.2483,221.911,221.9303,14469.0
2021-09-20 14:20:00,230.21,230.37,230.1,230.1,39162.0,221.9013,222.0556,221.7953,221.7953,39162.0
2021-09-20 14:25:00,230.1,230.19,229.77,229.85,24696.0,221.7953,221.8821,221.4772,221.5543,24696.0
2021-09-20 14:30:00,229.86,230.07,229.67,229.89,14766.0,221.564,221.7664,221.3808,221.5929,14766.0
2021-09-20 14:35:00,229.92,229.92,229.56,229.76,20989.0,221.6218,221.6218,221.2748,221.4676,20989.0
2021-09-20 14:40:00,229.69,229.88,229.68,229.81,13662.0,221.4001,221.5832,221.3905,221.5158,13662.0
2021-09-20 14:45:00,229.8,230.11,229.72,229.91,12912.0,221.5061,221.8049,221.429,221.6122,12912.0
2021-09-20 14:50:00,229.9,229.98,229.48,229.48,10806.0,221.6025,221.6796,221.1977,221.1977,10806.0
2021-09-20 14:55:00,229.44,229.78,229.3,229.75,16298.0,221.1591,221.4869,221.0242,221.4579,16298.0
2021-09-20 15:00:00,229.74,229.95,229.62,229.66,11705.0,221.4483,221.6507,221.3326,221.3712,11705.0
2021-09-20 15:05:00,229.65,229.65,229.18,229.31,21795.0,221.3615,221.3615,220.9085,221.0338,21795.0
2021-09-20 15:10:00,229.34,229.4,229.06,229.21,16948.0,221.0627,221.1206,220.7928,220.9374,16948.0
2021-09-20 15:15:00,229.23,229.25,228.9,229.0,15855.0,220.9567,220.976,220.6386,220.735,15855.0
2021-09-20 15:20:00,229.05,229.37,228.91,229.37,41443.0,220.7832,221.0917,220.6483,221.0917,41443.0
2021-09-20 15:25:00,229.37,229.99,229.28,229.99,25842.0,221.0917,221.6893,221.0049,221.6893,25842.0
2021-09-20 15:30:00,230.02,230.7,230.02,230.64,32444.0,221.7182,222.3736,221.7182,222.3158,32444.0
2021-09-20 15:35:00,230.62,230.84,230.17,230.17,29700.0,222.2965,222.5086,221.8628,221.8628,29700.0
2021-09-20 15:40:00,230.21,230.64,230.21,230.42,44205.0,221.9013,222.3158,221.9013,222.1038,44205.0
2021-09-20 15:45:00,230.42,230.79,230.42,230.5,40433.0,222.1038,222.4604,222.1038,222.1809,40433.0
2021-09-20 15:50:00,230.5,231.05,230.5,230.96,60354.0,222.1809,222.711,222.1809,222.6243,60354.0
2021-09-20 15:55:00,230.98,232.08,230.96,231.57,139188.0,222.6435,223.7038,222.6243,223.2122,139188.0
2021-09-21 09:30:00,232.06,233.62,232.06,232.78,47938.0,223.6846,225.1883,223.6846,224.3786,47938.0
2021-09-21 09:35:00,232.81,233.55,232.65,233.0,17777.0,224.4075,225.1208,224.2533,224.5906,17777.0
2021-09-21 09:40:00,232.83,233.42,232.5,233.06,18439.0,224.4268,224.9955,224.1087,224.6485,18439.0
2021-09-21 09:45:00,233.04,233.72,232.92,233.67,15035.0,224.6292,225.2847,224.5135,225.2365,15035.0
2021-09-21 09:50:00,233.56,233.69,232.8,232.8,14195.0,225.1304,225.2557,224.3979,224.3979,14195.0
2021-09-21 09:55:00,232.83,233.07,232.44,232.6,14158.0,224.4268,224.6581,224.0508,224.2051,14158.0
2021-09-21 10:00:00,232.75,233.29,232.71,232.77,10457.0,224.3497,224.8702,224.3111,224.3689,10457.0
2021-09-21 10:05:00,232.81,232.9,232.26,232.26,13506.0,224.4075,224.4942,223.8773,223.8773,13506.0
2021-09-21 10:10:00,232.31,232.54,232.08,232.34,14223.0,223.9255,224.1472,223.7038,223.9545,14223.0
2021-09-21 10:15:00,232.37,232.55,231.82,232.55,36978.0,223.9834,224.1569,223.4532,224.1569,36978.0
2021-09-21 10:20:00,232.51,232.75,231.98,232.16,13733.0,224.1183,224.3497,223.6075,223.781,13733.0
2021-09-21 10:25:00,232.28,232.63,232.12,232.58,88440.0,223.8966,224.234,223.7424,224.1858,88440.0
2021-09-21 10:30:00,232.62,232.72,232.1,232.21,14686.0,224.2244,224.3207,223.7231,223.8292,14686.0
2021-09-21 10:35:00,232.16,232.16,231.61,231.95,6105.0,223.781,223.781,223.2508,223.5785,6105.0
2021-09-21 10:40:00,231.89,232.33,231.87,232.31,8550.0,223.5207,223.9448,223.5014,223.9255,8550.0
2021-09-21 10:45:00,232.14,232.2,230.82,230.84,8262.0,223.7617,223.8195,222.4893,222.5086,8262.0
2021-09-21 10:50:00,231.01,231.1,230.56,230.68,7740.0,222.6725,222.7592,222.2387,222.3544,7740.0
2021-09-21 10:55:00,230.73,231.05,230.66,230.98,4960.0,222.4026,222.711,222.3351,222.6435,4960.0
2021-09-21 11:00:00,230.9,230.95,230.62,230.95,4938.0,222.5664,222.6146,222.2965,222.6146,4938.0
2021-09-21 11:05:00,230.96,231.39,230.96,231.39,5145.0,222.6243,223.0387,222.6243,223.0387,5145.0
2021-09-21 11:10:00,231.15,231.49,231.15,231.38,4445.0,222.8074,223.1351,222.8074,223.0291,4445.0
2021-09-21 11:15:00,231.32,231.67,231.24,231.3,35131.0,222.9713,223.3086,222.8942,222.952,35131.0
2021-09-21 11:20:00,231.39,231.43,231.09,231.14,7656.0,223.0387,223.0773,222.7496,222.7978,7656.0
2021-09-21 11:25:00,231.05,231.22,230.98,231.04,6042.0,222.711,222.8749,222.6435,222.7014,6042.0
2021-09-21 11:30:00,231.04,231.61,230.96,231.6,11544.0,222.7014,223.2508,222.6243,223.2412,11544.0
2021-09-21 11:35:00,231.65,231.65,231.31,231.38,11278.0,223.2894,223.2894,222.9616,223.0291,11278.0
2021-09-21 11:40:00,231.35,231.53,231.3,231.44,7056.0,223.0002,223.1737,222.952,223.0869,7056.0
2021-09-21 11:45:00,231.44,231.53,231.17,231.23,6704.0,223.0869,223.1737,222.8267,222.8845,6704.0
2021-09-21 11:50:00,231.23,231.27,230.89,231.06,5505.0,222.8845,222.9231,222.5568,222.7207,5505.0
2021-09-21 11:55:00,230.99,231.06,230.91,231.06,4657.0,222.6532,222.7207,222.5761,222.7207,4657.0
2021-09-21 12:00:00,231.09,231.29,230.92,231.05,8830.0,222.7496,222.9424,222.5857,222.711,8830.0
2021-09-21 12:05:00,231.02,231.08,230.68,230.77,6976.0,222.6821,222.7399,222.3544,222.4411,6976.0
2021-09-21 12:10:00,230.73,231.03,230.59,231.02,7146.0,222.4026,222.6917,222.2676,222.6821,7146.0
2021-09-21 12:15:00,231.06,231.07,230.58,230.58,8160.0,222.7207,222.7303,222.258,222.258,8160.0
2021-09-21 12:20:00,230.57,230.92,230.44,230.69,11382.0,222.2483,222.5857,222.123,222.364,11382.0
2021-09-21 12:25:00,230.82,230.82,230.54,230.63,3861.0,222.4893,222.4893,222.2194,222.3062,3861.0
2021-09-21 12:30:00,230.57,230.86,230.4,230.75,5122.0,222.2483,222.5279,222.0845,222.4218,5122.0
2021-09-21 12:35:00,230.78,230.91,230.63,230.89,4289.0,222.4508,222.5761,222.3062,222.5568,4289.0
2021-09-21 12:40:00,230.92,230.97,230.74,230.88,2903.0,222.5857,222.6339,222.4122,222.5472,2903.0
2021-09-21 12:45:00,230.86,230.99,230.76,230.89,8665.0,222.5279,222.6532,222.4315,222.5568,8665.0
2021-09-21 12:50:00,230.9,231.04,230.83,230.91,9813.0,222.5664,222.7014,222.499,222.5761,9813.0
2021-09-21 12:55:00,230.85,230.86,230.5,230.5,8024.0,222.5182,222.5279,222.1809,222.1809,8024.0
2021-09-21 13:00:00,230.57,230.62,230.3,230.46,6086.0,222.2483,222.2965,221.9881,222.1423,6086.0
2021-09-21 13:05:00,230.49,230.61,230.43,230.48,3158.0,222.1712,222.2869,222.1134,222.1616,3158.0
2021-09-21 13:10:00,230.46,230.57,230.41,230.5,3893.0,222.1423,222.2483,222.0941,222.1809,3893.0
2021-09-21 13:15:00,230.5,230.52,230.37,230.52,5132.0,222.1809,222.2001,222.0556,222.2001,5132.0
2021-09-21 13:20:00,230.51,230.53,230.1,230.11,14955.0,222.1905,222.2098,221.7953,221.8049,14955.0
2021-09-21 13:25:00,230.08,230.11,229.74,229.98,11868.0,221.776,221.8049,221.4483,221.6796,11868.0
2021-09-21 13:30:00,229.86,230.04,229.85,229.87,3786.0,221.564,221.7375,221.5543,221.5736,3786.0
2021-09-21 13:35:00,229.95,230.13,229.8,230.08,21937.0,221.6507,221.8242,221.5061,221.776,21937.0
2021-09-21 13:40:00,230.08,230.42,229.98,230.42,18497.0,221.776,222.1038,221.6796,222.1038,18497.0
2021-09-21 13:45:00,230.42,230.43,230.1,230.38,9519.0,222.1038,222.1134,221.7953,222.0652,9519.0
2021-09-21 13:50:00,230.36,230.64,230.16,230.27,14930.0,222.0459,222.3158,221.8531,221.9592,14930.0
2021-09-21 13:55:00,230.19,230.77,230.19,230.77,18826.0,221.8821,222.4411,221.8821,222.4411,18826.0
2021-09-21 14:00:00,230.83,230.97,230.55,230.85,16180.0,222.499,222.6339,222.2291,222.5182,16180.0
2021-09-21 14:05:00,230.77,230.87,230.62,230.63,7802.0,222.4411,222.5375,222.2965,222.3062,7802.0
2021-09-21 14:10:00,230.6,230.66,230.45,230.62,9573.0,222.2773,222.3351,222.1327,222.2965,9573.0
2021-09-21 14:15:00,230.63,230.84,230.6,230.64,6694.0,222.3062,222.5086,222.2773,222.3158,6694.0
2021-09-21 14:20:00,230.62,230.9,230.5,230.57,16111.0,222.2965,222.5664,222.1809,222.2483,16111.0
2021-09-21 14:25:00,230.59,230.63,230.32,230.36,10679.0,222.2676,222.3062,222.0074,222.0459,10679.0
2021-09-21 14:30:00,230.4,230.82,230.4,230.63,11469.0,222.0845,222.4893,222.0845,222.3062,11469.0
2021-09-21 14:35:00,230.59,230.69,230.52,230.69,4425.0,222.2676,222.364,222.2001,222.364,4425.0
2021-09-21 14:40:00,230.75,230.81,230.51,230.55,6331.0,222.4218,222.4797,222.1905,222.2291,6331.0
2021-09-21 14:45:00,230.49,230.58,230.36,230.49,8630.0,222.1712,222.258,222.0459,222.1712,8630.0
2021-09-21 14:50:00,230.52,230.84,230.47,230.47,15984.0,222.2001,222.5086,222.152,222.152,15984.0
2021-09-21 14:55:00,230.44,230.51,230.26,230.42,8611.0,222.123,222.1905,221.9495,222.1038,8611.0
2021-09-21 15:00:00,230.48,231.05,230.48,230.72,13646.0,222.1616,222.711,222.1616,222.3929,13646.0
2021-09-21 15:05:00,230.72,230.94,230.71,230.83,12738.0,222.3929,222.605,222.3833,222.499,12738.0
2021-09-21 15:10:00,230.84,231.15,230.78,231.12,11836.0,222.5086,222.8074,222.4508,222.7785,11836.0
2021-09-21 15:15:00,231.11,231.16,230.72,230.73,16420.0,222.7689,222.817,222.3929,222.4026,16420.0
2021-09-21 15:20:00,230.87,231.01,230.67,230.73,11827.0,222.5375,222.6725,222.3447,222.4026,11827.0
2021-09-21 15:25:00,230.77,230.95,230.66,230.86,14015.0,222.4411,222.6146,222.3351,222.5279,14015.0
2021-09-21 15:30:00,230.96,230.96,230.71,230.76,10260.0,222.6243,222.6243,222.3833,222.4315,10260.0
2021-09-21 15:35:00,230.66,230.88,230.58,230.74,12067.0,222.3351,222.5472,222.258,222.4122,12067.0
2021-09-21 15:40:00,230.72,230.84,230.51,230.77,13240.0,222.3929,222.5086,222.1905,222.4411,13240.0
2021-09-21 15:45:00,230.67,230.67,230.19,230.21,19917.0,222.3447,222.3447,221.8821,221.9013,19917.0
2021-09-21 15:50:00,230.04,230.53,230.0,230.42,51148.0,221.7375,222.2098,221.6989,222.1038,51148.0
2021-09-21 15:55:00,230.42,230.42,229.95,230.17,190409.0,222.1038,222.1038,221.6507,221.8628,190409.0
2021-09-22 09:30:00,230.0,230.99,229.56,229.92,51594.0,221.6989,222.6532,221.2748,221.6218,51594.0
2021-09-22 09:35:00,229.74,230.12,228.43,228.74,20119.0,221.4483,221.8146,220.1856,220.4844,20119.0
2021-09-22 09:40:00,228.68,229.4,228.0,229.4,43400.0,220.4266,221.1206,219.7711,221.1206,43400.0
2021-09-22 09:45:00,229.28,230.21,229.2,229.83,12597.0,221.0049,221.9013,220.9278,221.535,12597.0
2021-09-22 09:50:00,229.94,229.99,229.68,229.73,4536.0,221.6411,221.6893,221.3905,221.4387,4536.0
2021-09-22 09:55:00,229.69,230.05,229.39,230.0,12707.0,221.4001,221.7471,221.1109,221.6989,12707.0
2021-09-22 10:00:00,230.05,230.36,229.97,230.09,13538.0,221.7471,222.0459,221.67,221.7857,13538.0
2021-09-22 10:05:00,230.05,230.3,229.71,229.75,8343.0,221.7471,221.9881,221.4194,221.4579,8343.0
2021-09-22 10:10:00,229.83,230.12,229.69,229.81,7197.0,221.535,221.8146,221.4001,221.5158,7197.0
2021-09-22 10:15:00,229.95,230.12,229.59,229.82,22510.0,221.6507,221.8146,221.3037,221.5254,22510.0
2021-09-22 10:20:00,229.95,230.0,229.65,229.81,7689.0,221.6507,221.6989,221.3615,221.5158,7689.0
2021-09-22 10:25:00,229.77,229.82,229.3,229.31,8406.0,221.4772,221.5254,221.0242,221.0338,8406.0
2021-09-22 10:30:00,229.37,229.61,229.33,229.42,8112.0,221.0917,221.323,221.0531,221.1398,8112.0
2021-09-22 10:35:00,229.42,229.55,229.17,229.42,6942.0,221.1398,221.2652,220.8989,221.1398,6942.0
2021-09-22 10:40:00,229.45,229.54,229.12,229.54,7788.0,221.1688,221.2555,220.8507,221.2555,7788.0
2021-09-22 10:45:00,229.5,229.54,228.94,229.0,8684.0,221.217,221.2555,220.6772,220.735,8684.0
2021-09-22 10:50:00,228.92,229.17,228.83,229.15,14830.0,220.6579,220.8989,220.5711,220.8796,14830.0
2021-09-22 10:55:00,229.23,229.66,229.23,229.59,7829.0,220.9567,221.3712,220.9567,221.3037,7829.0
2021-09-22 11:00:00,229.67,229.85,229.59,229.63,8992.0,221.3808,221.5543,221.3037,221.3423,8992.0
2021-09-22 11:05:00,229.71,229.94,229.56,229.66,9808.0,221.4194,221.6411,221.2748,221.3712,9808.0
2021-09-22 11:10:00,229.76,229.85,229.53,229.69,12525.0,221.4676,221.5543,221.2459,221.4001,12525.0
2021-09-22 11:15:00,229.75,229.95,229.69,229.79,13259.0,221.4579,221.6507,221.4001,221.4965,13259.0
2021-09-22 11:20:00,229.76,229.9,229.59,229.87,10811.0,221.4676,221.6025,221.3037,221.5736,10811.0
2021-09-22 11:25:00,229.85,229.85,229.51,229.75,14371.0,221.5543,221.5543,221.2266,221.4579,14371.0
2021-09-22 11:30:00,229.75,230.07,229.64,229.81,17180.0,221.4579,221.7664,221.3519,221.5158,17180.0
2021-09-22 11:35:00,229.79,230.53,229.66,230.17,22562.0,221.4965,222.2098,221.3712,221.8628,22562.0
2021-09-22 11:40:00,230.19,230.47,230.1,230.45,7160.0,221.8821,222.152,221.7953,222.1327,7160.0
2021-09-22 11:45:00,230.42,230.81,230.4,230.7,17676.0,222.1038,222.4797,222.0845,222.3736,17676.0
2021-09-22 11:50:00,230.7,231.03,230.26,230.41,23090.0,222.3736,222.6917,221.9495,222.0941,23090.0
2021-09-22 11:55:00,230.45,230.51,230.22,230.25,8317.0,222.1327,222.1905,221.911,221.9399,8317.0
2021-09-22 12:00:00,230.25,230.35,230.15,230.28,4810.0,221.9399,222.0363,221.8435,221.9688,4810.0
2021-09-22 12:05:00,230.27,230.3,230.1,230.17,6596.0,221.9592,221.9881,221.7953,221.8628,6596.0
2021-09-22 12:10:00,230.17,230.22,230.07,230.07,8083.0,221.8628,221.911,221.7664,221.7664,8083.0
2021-09-22 12:15:00,230.11,230.16,229.92,230.02,12189.0,221.8049,221.8531,221.6218,221.7182,12189.0
2021-09-22 12:20:00,230.02,230.37,230.02,230.28,9641.0,221.7182,222.0556,221.7182,221.9688,9641.0
2021-09-22 12:25:00,230.29,230.32,230.1,230.25,7205.0,221.9784,222.0074,221.7953,221.9399,7205.0
2021-09-22 12:30:00,230.27,230.41,230.01,230.16,18169.0,221.9592,222.0941,221.7086,221.8531,18169.0
2021-09-22 12:35:00,230.14,230.24,230.0,230.0,6362.0,221.8339,221.9303,221.6989,221.6989,6362.0
2021-09-22 12:40:00,230.04,230.08,229.87,229.98,11720.0,221.7375,221.776,221.5736,221.6796,11720.0
2021-09-22 12:45:00,230.0,230.12,229.94,229.96,5379.0,221.6989,221.8146,221.6411,221.6604,5379.0
2021-09-22 12:50:00,230.05,230.05,229.9,229.9,2550.0,221.7471,221.7471,221.6025,221.6025,2550.0
2021-09-22 12:55:00,229.94,229.98,229.81,229.84,8339.0,221.6411,221.6796,221.5158,221.5447,8339.0
2021-09-22 13:00:00,229.93,229.93,229.72,229.72,3009.0,221.6314,221.6314,221.429,221.429,3009.0
2021-09-22 13:05:00,229.75,229.87,229.7,229.72,5553.0,221.4579,221.5736,221.4097,221.429,5553.0
2021-09-22 13:10:00,229.72,229.87,229.63,229.68,5024.0,221.429,221.5736,221.3423,221.3905,5024.0
2021-09-22 13:15:00,229.63,229.65,229.26,229.27,21556.0,221.3423,221.3615,220.9856,220.9953,21556.0
2021-09-22 13:20:00,229.33,229.39,229.22,229.33,3403.0,221.0531,221.1109,220.9471,221.0531,3403.0
2021-09-22 13:25:00,229.29,229.5,229.18,229.48,12355.0,221.0145,221.217,220.9085,221.1977,12355.0
2021-09-22 13:30:00,229.45,229.5,229.25,229.49,14919.0,221.1688,221.217,220.976,221.2073,14919.0
2021-09-22 13:35:00,229.45,229.6,229.29,229.6,7417.0,221.1688,221.3133,221.0145,221.3133,7417.0
2021-09-22 13:40:00,229.55,229.55,229.32,229.32,4010.0,221.2652,221.2652,221.0435,221.0435,4010.0
2021-09-22 13:45:00,229.36,229.48,229.28,229.48,19916.0,221.082,221.1977,221.0049,221.1977,19916.0
2021-09-22 13:50:00,229.42,229.64,229.33,229.61,11783.0,221.1398,221.3519,221.0531,221.323,11783.0
2021-09-22 13:55:00,229.61,229.65,229.27,229.28,11428.0,221.323,221.3615,220.9953,221.0049,11428.0
2021-09-22 14:00:00,229.3,230.08,229.09,229.98,29634.0,221.0242,221.776,220.8218,221.6796,29634.0
2021-09-22 14:05:00,230.01,230.17,229.48,229.56,8804.0,221.7086,221.8628,221.1977,221.2748,8804.0
2021-09-22 14:10:00,229.5,229.98,229.5,229.88,7081.0,221.217,221.6796,221.217,221.5832,7081.0
2021-09-22 14:15:00,229.9,230.06,229.88,229.94,19730.0,221.6025,221.7567,221.5832,221.6411,19730.0
2021-09-22 14:20:00,229.94,230.06,229.56,229.56,22985.0,221.6411,221.7567,221.2748,221.2748,22985.0
2021-09-22 14:25:00,229.58,229.95,229.47,229.84,6583.0,221.2941,221.6507,221.188,221.5447,6583.0
2021-09-22 14:30:00,229.78,229.88,229.51,229.67,7364.0,221.4869,221.5832,221.2266,221.3808,7364.0
2021-09-22 14:35:00,229.66,229.69,229.31,229.31,7481.0,221.3712,221.4001,221.0338,221.0338,7481.0
2021-09-22 14:40:00,229.34,229.46,229.08,229.2,7435.0,221.0627,221.1784,220.8121,220.9278,7435.0
2021-09-22 14:45:00,229.19,229.28,228.86,228.89,36082.0,220.9181,221.0049,220.6001,220.629,36082.0
2021-09-22 14:50:00,228.89,229.01,228.54,228.87,18562.0,220.629,220.7446,220.2916,220.6097,18562.0
2021-09-22 14:55:00,228.93,229.0,228.7,228.77,10938.0,220.6675,220.735,220.4458,220.5133,10938.0
2021-09-22 15:00:00,228.72,228.86,228.54,228.56,11372.0,220.4651,220.6001,220.2916,220.3109,11372.0
2021-09-22 15:05:00,228.61,228.66,228.27,228.56,13453.0,220.3591,220.4073,220.0314,220.3109,13453.0
2021-09-22 15:10:00,228.55,228.81,228.5,228.65,13757.0,220.3012,220.5519,220.2531,220.3976,13757.0
2021-09-22 15:15:00,228.71,228.88,228.48,228.83,9059.0,220.4555,220.6193,220.2338,220.5711,9059.0
2021-09-22 15:20:00,228.88,229.07,228.81,228.89,14383.0,220.6193,220.8025,220.5519,220.629,14383.0
2021-09-22 15:25:00,228.91,228.96,228.65,228.83,14731.0,220.6483,220.6964,220.3976,220.5711,14731.0
2021-09-22 15:30:00,228.74,228.84,228.35,228.39,20894.0,220.4844,220.5808,220.1085,220.147,20894.0
2021-09-22 15:35:00,228.4,228.68,228.33,228.68,25422.0,220.1567,220.4266,220.0892,220.4266,25422.0
2021-09-22 15:40:00,228.72,228.91,228.45,228.48,33712.0,220.4651,220.6483,220.2049,220.2338,33712.0
2021-09-22 15:45:00,228.39,228.71,228.33,228.42,56078.0,220.147,220.4555,220.0892,220.1759,56078.0
2021-09-22 15:50:00,228.41,228.75,228.41,228.5,44220.0,220.1663,220.494,220.1663,220.2531,44220.0
2021-09-22 15:55:00,228.48,228.52,227.58,228.32,237241.0,220.2338,220.2723,219.3663,220.0795,237241.0
2021-09-23 09:30:00,229.3,230.8,229.01,230.58,55297.0,221.0242,222.47,220.7446,222.258,55297.0
2021-09-23 09:35:00,230.52,231.57,230.3,231.42,21236.0,222.2001,223.2122,221.9881,223.0677,21236.0
2021-09-23 09:40:00,231.44,231.74,231.17,231.61,33233.0,223.0869,223.3761,222.8267,223.2508,33233.0
2021-09-23 09:45:00,231.72,232.54,231.58,231.88,26201.0,223.3568,224.1472,223.2219,223.5111,26201.0
2021-09-23 09:50:00,231.98,232.3,231.75,231.82,18650.0,223.6075,223.9159,223.3858,223.4532,18650.0
2021-09-23 09:55:00,231.74,232.26,231.72,232.22,12848.0,223.3761,223.8773,223.3568,223.8388,12848.0
2021-09-23 10:00:00,232.16,233.05,231.89,232.62,21120.0,223.781,224.6388,223.5207,224.2244,21120.0
2021-09-23 10:05:00,232.54,232.67,232.15,232.6,12148.0,224.1472,224.2725,223.7713,224.2051,12148.0
2021-09-23 10:10:00,232.76,232.86,232.26,232.34,11713.0,224.3593,224.4557,223.8773,223.9545,11713.0
2021-09-23 10:15:00,232.42,232.47,231.88,232.16,19025.0,224.0316,224.0798,223.5111,223.781,19025.0
2021-09-23 10:20:00,232.24,232.75,232.13,232.41,10600.0,223.8581,224.3497,223.752,224.0219,10600.0
2021-09-23 10:25:00,232.36,232.85,232.35,232.82,16381.0,223.9737,224.4461,223.9641,224.4171,16381.0
2021-09-23 10:30:00,232.78,233.14,232.61,233.12,12076.0,224.3786,224.7256,224.2147,224.7063,12076.0
2021-09-23 10:35:00,233.01,233.22,232.94,233.09,15435.0,224.6003,224.8027,224.5328,224.6774,15435.0
2021-09-23 10:40:00,233.04,233.35,232.96,233.01,6168.0,224.6292,224.928,224.5521,224.6003,6168.0
2021-09-23 10:45:00,233.01,233.37,232.94,233.27,10142.0,224.6003,224.9473,224.5328,224.8509,10142.0
2021-09-23 10:50:00,233.26,233.65,233.16,233.59,22561.0,224.8413,225.2172,224.7449,225.1593,22561.0
2021-09-23 10:55:00,233.51,234.18,233.5,234.12,34183.0,225.0822,225.728,225.0726,225.6702,34183.0
2021-09-23 11:00:00,234.13,234.2,233.51,233.59,45667.0,225.6799,225.7473,225.0822,225.1593,45667.0
2021-09-23 11:05:00,233.59,234.1,233.54,233.65,27035.0,225.1593,225.6509,225.1111,225.2172,27035.0
2021-09-23 11:10:00,233.77,234.18,233.58,234.14,12943.0,225.3328,225.728,225.1497,225.6895,12943.0
2021-09-23 11:15:00,234.17,234.17,233.87,233.93,24866.0,225.7184,225.7184,225.4292,225.4871,24866.0
2021-09-23 11:20:00,233.87,233.94,233.55,233.71,7430.0,225.4292,225.4967,225.1208,225.275,7430.0
2021-09-23 11:25:00,233.66,233.81,233.25,233.41,13880.0,225.2268,225.3714,224.8316,224.9858,13880.0
2021-09-23 11:30:00,233.41,233.72,233.31,233.45,12265.0,224.9858,225.2847,224.8894,225.0244,12265.0
2021-09-23 11:35:00,233.44,233.85,233.44,233.8,37733.0,225.0148,225.41,225.0148,225.3618,37733.0
2021-09-23 11:40:00,233.75,233.91,233.56,233.83,9119.0,225.3136,225.4678,225.1304,225.3907,9119.0
2021-09-23 11:45:00,233.81,233.9,233.68,233.84,10570.0,225.3714,225.4582,225.2461,225.4003,10570.0
2021-09-23 11:50:00,233.86,233.97,233.49,233.97,21310.0,225.4196,225.5256,225.063,225.5256,21310.0
2021-09-23 11:55:00,233.97,234.09,233.89,233.9,14207.0,225.5256,225.6413,225.4485,225.4582,14207.0
2021-09-23 12:00:00,233.82,233.82,233.3,233.42,11835.0,225.381,225.381,224.8798,224.9955,11835.0
2021-09-23 12:05:00,233.47,233.47,232.96,233.01,6024.0,225.0437,225.0437,224.5521,224.6003,6024.0
2021-09-23 12:10:00,233.05,233.29,233.05,233.15,4419.0,224.6388,224.8702,224.6388,224.7352,4419.0
2021-09-23 12:15:00,233.19,233.19,233.0,233.06,2852.0,224.7738,224.7738,224.5906,224.6485,2852.0
2021-09-23 12:20:00,233.06,233.09,232.75,232.75,6709.0,224.6485,224.6774,224.3497,224.3497,6709.0
2021-09-23 12:25:00,232.7,232.87,232.67,232.73,7925.0,224.3015,224.4653,224.2725,224.3304,7925.0
2021-09-23 12:30:00,232.77,232.85,232.68,232.85,3308.0,224.3689,224.4461,224.2822,224.4461,3308.0
2021-09-23 12:35:00,232.94,232.97,232.81,232.88,4003.0,224.5328,224.5617,224.4075,224.475,4003.0
2021-09-23 12:40:00,232.86,232.99,232.82,232.91,6146.0,224.4557,224.581,224.4171,224.5039,6146.0
2021-09-23 12:45:00,233.01,233.13,232.89,233.0,8878.0,224.6003,224.7159,224.4846,224.5906,8878.0
2021-09-23 12:50:00,232.95,233.2,232.95,232.96,4916.0,224.5424,224.7834,224.5424,224.5521,4916.0
2021-09-23 12:55:00,233.0,233.09,232.92,233.09,9073.0,224.5906,224.6774,224.5135,224.6774,9073.0
2021-09-23 13:00:00,233.19,233.26,233.13,233.24,6208.0,224.7738,224.8413,224.7159,224.822,6208.0
2021-09-23 13:05:00,233.22,233.47,233.13,233.46,20277.0,224.8027,225.0437,224.7159,225.034,20277.0
2021-09-23 13:10:00,233.52,233.52,233.13,233.2,10616.0,225.0919,225.0919,224.7159,224.7834,10616.0
2021-09-23 13:15:00,233.26,233.64,233.15,233.44,13821.0,224.8413,225.2075,224.7352,225.0148,13821.0
2021-09-23 13:20:00,233.41,233.43,233.17,233.22,4906.0,224.9858,225.0051,224.7545,224.8027,4906.0
2021-09-23 13:25:00,233.22,233.22,233.02,233.14,5963.0,224.8027,224.8027,224.6099,224.7256,5963.0
2021-09-23 13:30:00,233.2,233.25,233.03,233.03,7201.0,224.7834,224.8316,224.6196,224.6196,7201.0
2021-09-23 13:35:00,233.16,233.23,233.06,233.21,7142.0,224.7449,224.8123,224.6485,224.7931,7142.0
2021-09-23 13:40:00,233.25,233.25,233.06,233.09,6247.0,224.8316,224.8316,224.6485,224.6774,6247.0
2021-09-23 13:45:00,233.1,233.14,232.96,233.05,9711.0,224.687,224.7256,224.5521,224.6388,9711.0
2021-09-23 13:50:00,233.04,233.18,232.98,233.15,5732.0,224.6292,224.7641,224.5714,224.7352,5732.0
2021-09-23 13:55:00,233.17,233.41,233.16,233.31,7929.0,224.7545,224.9858,224.7449,224.8894,7929.0
2021-09-23 14:00:00,233.35,233.69,233.28,233.69,44609.0,224.928,225.2557,224.8605,225.2557,44609.0
2021-09-23 14:05:00,233.63,233.63,233.12,233.12,6128.0,225.1979,225.1979,224.7063,224.7063,6128.0
2021-09-23 14:10:00,233.14,233.14,232.67,232.84,5408.0,224.7256,224.7256,224.2725,224.4364,5408.0
2021-09-23 14:15:00,232.85,232.85,232.59,232.68,6193.0,224.4461,224.4461,224.1954,224.2822,6193.0
2021-09-23 14:20:00,232.59,232.62,232.52,232.52,4138.0,224.1954,224.2244,224.128,224.128,4138.0
2021-09-23 14:25:00,232.56,232.68,232.52,232.59,4409.0,224.1665,224.2822,224.128,224.1954,4409.0
2021-09-23 14:30:00,232.62,232.73,232.6,232.71,7036.0,224.2244,224.3304,224.2051,224.3111,7036.0
2021-09-23 14:35:00,232.71,232.88,232.65,232.8,8457.0,224.3111,224.475,224.2533,224.3979,8457.0
2021-09-23 14:40:00,232.78,232.78,232.68,232.68,3740.0,224.3786,224.3786,224.2822,224.2822,3740.0
2021-09-23 14:45:00,232.69,232.86,232.67,232.8,3867.0,224.2918,224.4557,224.2725,224.3979,3867.0
2021-09-23 14:50:00,232.77,232.83,232.7,232.74,4154.0,224.3689,224.4268,224.3015,224.34,4154.0
2021-09-23 14:55:00,232.75,232.93,232.75,232.87,5499.0,224.3497,224.5232,224.3497,224.4653,5499.0
2021-09-23 15:00:00,232.9,233.09,232.89,233.03,5174.0,224.4942,224.6774,224.4846,224.6196,5174.0
2021-09-23 15:05:00,233.07,233.11,232.86,232.86,7456.0,224.6581,224.6967,224.4557,224.4557,7456.0
2021-09-23 15:10:00,232.9,232.9,232.75,232.76,5530.0,224.4942,224.4942,224.3497,224.3593,5530.0
2021-09-23 15:15:00,232.75,232.93,232.75,232.89,9632.0,224.3497,224.5232,224.3497,224.4846,9632.0
2021-09-23 15:20:00,232.87,233.0,232.86,232.98,9181.0,224.4653,224.5906,224.4557,224.5714,9181.0
2021-09-23 15:25:00,233.0,233.0,232.66,232.74,11512.0,224.5906,224.5906,224.2629,224.34,11512.0
2021-09-23 15:30:00,232.75,232.82,232.58,232.68,14723.0,224.3497,224.4171,224.1858,224.2822,14723.0
2021-09-23 15:35:00,232.71,232.72,232.42,232.46,12098.0,224.3111,224.3207,224.0316,224.0701,12098.0
2021-09-23 15:40:00,232.46,232.63,232.38,232.51,20385.0,224.0701,224.234,223.993,224.1183,20385.0
2021-09-23 15:45:00,232.48,232.48,232.32,232.43,21990.0,224.0894,224.0894,223.9352,224.0412,21990.0
2021-09-23 15:50:00,232.36,232.42,231.96,232.0,35385.0,223.9737,224.0316,223.5882,223.6267,35385.0
2021-09-23 15:55:00,232.03,232.21,231.83,231.94,78485.0,223.6556,223.8292,223.4629,223.5689,78485.0
2021-09-24 09:30:00,232.77,234.48,232.55,233.76,39799.0,224.3689,226.0172,224.1569,225.3232,39799.0
2021-09-24 09:35:00,233.74,234.87,233.73,234.87,15884.0,225.3039,226.3931,225.2943,226.3931,15884.0
2021-09-24 09:40:00,234.8,234.98,233.79,233.91,30803.0,226.3257,226.4992,225.3521,225.4678,30803.0
2021-09-24 09:45:00,233.82,234.22,233.26,234.22,17968.0,225.381,225.7666,224.8413,225.7666,17968.0
2021-09-24 09:50:00,234.2,234.24,233.7,233.82,14971.0,225.7473,225.7859,225.2654,225.381,14971.0
2021-09-24 09:55:00,233.83,234.16,233.36,234.16,11096.0,225.3907,225.7088,224.9376,225.7088,11096.0
2021-09-24 10:00:00,234.19,234.67,234.05,234.64,18891.0,225.7377,226.2004,225.6027,226.1714,18891.0
2021-09-24 10:05:00,234.73,234.73,233.7,233.7,11064.0,226.2582,226.2582,225.2654,225.2654,11064.0
2021-09-24 10:10:00,233.81,234.49,233.48,234.49,18855.0,225.3714,226.0269,225.0533,226.0269,18855.0
2021-09-24 10:15:00,234.33,234.7,234.33,234.59,7507.0,225.8726,226.2293,225.8726,226.1233,7507.0
2021-09-24 10:20:00,234.59,235.39,234.43,235.29,28216.0,226.1233,226.8944,225.969,226.798,28216.0
2021-09-24 10:25:00,235.35,235.37,234.6,234.73,30741.0,226.8558,226.8751,226.1329,226.2582,30741.0
2021-09-24 10:30:00,234.63,234.7,234.36,234.46,13080.0,226.1618,226.2293,225.9016,225.9979,13080.0
2021-09-24 10:35:00,234.41,234.75,234.35,234.49,9582.0,225.9497,226.2775,225.8919,226.0269,9582.0
2021-09-24 10:40:00,234.55,234.7,234.09,234.12,9998.0,226.0847,226.2293,225.6413,225.6702,9998.0
2021-09-24 10:45:00,234.0,234.1,233.72,233.78,9712.0,225.5545,225.6509,225.2847,225.3425,9712.0
2021-09-24 10:50:00,233.82,233.97,233.3,233.3,5744.0,225.381,225.5256,224.8798,224.8798,5744.0
2021-09-24 10:55:00,233.22,233.38,233.05,233.1,5202.0,224.8027,224.9569,224.6388,224.687,5202.0
2021-09-24 11:00:00,233.13,233.89,233.13,233.88,8023.0,224.7159,225.4485,224.7159,225.4389,8023.0
2021-09-24 11:05:00,233.88,234.03,233.59,233.59,7923.0,225.4389,225.5835,225.1593,225.1593,7923.0
2021-09-24 11:10:00,233.65,233.65,233.1,233.2,5274.0,225.2172,225.2172,224.687,224.7834,5274.0
2021-09-24 11:15:00,233.17,233.44,233.06,233.29,5293.0,224.7545,225.0148,224.6485,224.8702,5293.0
2021-09-24 11:20:00,233.26,233.43,233.0,233.3,6628.0,224.8413,225.0051,224.5906,224.8798,6628.0
2021-09-24 11:25:00,233.3,233.33,232.62,232.62,9201.0,224.8798,224.9087,224.2244,224.2244,9201.0
2021-09-24 11:30:00,232.64,232.69,232.46,232.53,7455.0,224.2436,224.2918,224.0701,224.1376,7455.0
2021-09-24 11:35:00,232.46,232.46,232.19,232.19,5550.0,224.0701,224.0701,223.8099,223.8099,5550.0
2021-09-24 11:40:00,232.09,232.21,231.97,232.21,7604.0,223.7135,223.8292,223.5978,223.8292,7604.0
2021-09-24 11:45:00,232.12,232.52,232.06,232.52,7233.0,223.7424,224.128,223.6846,224.128,7233.0
2021-09-24 11:50:00,232.52,232.87,232.52,232.75,9136.0,224.128,224.4653,224.128,224.3497,9136.0
2021-09-24 11:55:00,232.76,232.82,232.39,232.39,2735.0,224.3593,224.4171,224.0027,224.0027,2735.0
2021-09-24 12:00:00,232.38,232.43,232.26,232.36,5423.0,223.993,224.0412,223.8773,223.9737,5423.0
2021-09-24 12:05:00,232.35,232.53,232.22,232.53,8672.0,223.9641,224.1376,223.8388,224.1376,8672.0
2021-09-24 12:10:00,232.5,232.59,232.43,232.58,3752.0,224.1087,224.1954,224.0412,224.1858,3752.0
2021-09-24 12:15:00,232.62,232.65,232.51,232.56,16660.0,224.2244,224.2533,224.1183,224.1665,16660.0
2021-09-24 12:20:00,232.54,232.65,232.42,232.49,4578.0,224.1472,224.2533,224.0316,224.099,4578.0
2021-09-24 12:25:00,232.44,232.54,232.31,232.31,11481.0,224.0508,224.1472,223.9255,223.9255,11481.0
2021-09-24 12:30:00,232.22,232.28,232.12,232.16,3639.0,223.8388,223.8966,223.7424,223.781,3639.0
2021-09-24 12:35:00,232.14,232.17,231.97,231.99,5396.0,223.7617,223.7906,223.5978,223.6171,5396.0
2021-09-24 12:40:00,232.01,232.06,231.94,231.95,2616.0,223.6364,223.6846,223.5689,223.5785,2616.0
2021-09-24 12:45:00,232.04,232.17,231.96,232.17,21337.0,223.6653,223.7906,223.5882,223.7906,21337.0
2021-09-24 12:50:00,232.13,232.13,231.79,231.84,4012.0,223.752,223.752,223.4243,223.4725,4012.0
2021-09-24 12:55:00,231.92,231.98,231.84,231.98,1409.0,223.5496,223.6075,223.4725,223.6075,1409.0
2021-09-24 13:00:00,232.02,232.04,231.85,231.92,4401.0,223.646,223.6653,223.4821,223.5496,4401.0
2021-09-24 13:05:00,231.94,232.24,231.84,231.84,8964.0,223.5689,223.8581,223.4725,223.4725,8964.0
2021-09-24 13:10:00,231.76,232.08,231.7,231.94,7394.0,223.3954,223.7038,223.3376,223.5689,7394.0
2021-09-24 13:15:00,231.93,231.95,231.81,231.83,3891.0,223.5593,223.5785,223.4436,223.4629,3891.0
2021-09-24 13:20:00,231.85,231.94,231.76,231.84,3336.0,223.4821,223.5689,223.3954,223.4725,3336.0
2021-09-24 13:25:00,231.84,231.98,231.76,231.9,4558.0,223.4725,223.6075,223.3954,223.5303,4558.0
2021-09-24 13:30:00,231.94,231.94,231.62,231.63,4970.0,223.5689,223.5689,223.2604,223.2701,4970.0
2021-09-24 13:35:00,231.58,231.62,231.57,231.59,3269.0,223.2219,223.2604,223.2122,223.2315,3269.0
2021-09-24 13:40:00,231.62,231.67,231.34,231.58,7255.0,223.2604,223.3086,222.9906,223.2219,7255.0
2021-09-24 13:45:00,231.58,231.62,231.42,231.48,8240.0,223.2219,223.2604,223.0677,223.1255,8240.0
2021-09-24 13:50:00,231.5,231.61,231.45,231.45,14167.0,223.1448,223.2508,223.0966,223.0966,14167.0
2021-09-24 13:55:00,231.43,231.63,231.41,231.42,2711.0,223.0773,223.2701,223.058,223.0677,2711.0
2021-09-24 14:00:00,231.57,231.67,231.53,231.67,3082.0,223.2122,223.3086,223.1737,223.3086,3082.0
2021-09-24 14:05:00,231.66,231.84,231.66,231.76,7242.0,223.299,223.4725,223.299,223.3954,7242.0
2021-09-24 14:10:00,231.8,231.9,231.74,231.77,2833.0,223.4339,223.5303,223.3761,223.405,2833.0
2021-09-24 14:15:00,231.82,231.93,231.73,231.92,2564.0,223.4532,223.5593,223.3665,223.5496,2564.0
2021-09-24 14:20:00,231.92,232.19,231.9,231.96,5369.0,223.5496,223.8099,223.5303,223.5882,5369.0
2021-09-24 14:25:00,231.98,232.05,231.92,232.02,2916.0,223.6075,223.6749,223.5496,223.646,2916.0
2021-09-24 14:30:00,232.01,232.07,231.86,232.07,3854.0,223.6364,223.6942,223.4918,223.6942,3854.0
2021-09-24 14:35:00,232.08,232.21,232.07,232.09,4442.0,223.7038,223.8292,223.6942,223.7135,4442.0
2021-09-24 14:40:00,232.11,232.19,232.09,232.12,4343.0,223.7328,223.8099,223.7135,223.7424,4343.0
2021-09-24 14:45:00,232.13,232.18,232.09,232.09,3196.0,223.752,223.8002,223.7135,223.7135,3196.0
2021-09-24 14:50:00,232.19,232.19,232.04,232.14,5353.0,223.8099,223.8099,223.6653,223.7617,5353.0
2021-09-24 14:55:00,232.09,232.19,232.09,232.16,4056.0,223.7135,223.8099,223.7135,223.781,4056.0
2021-09-24 15:00:00,232.15,232.16,232.05,232.11,2943.0,223.7713,223.781,223.6749,223.7328,2943.0
2021-09-24 15:05:00,232.04,232.06,231.89,232.05,7559.0,223.6653,223.6846,223.5207,223.6749,7559.0
2021-09-24 15:10:00,232.04,232.08,231.86,231.91,5398.0,223.6653,223.7038,223.4918,223.54,5398.0
2021-09-24 15:15:00,231.97,232.05,231.94,231.94,3168.0,223.5978,223.6749,223.5689,223.5689,3168.0
2021-09-24 15:20:00,232.0,232.2,231.98,232.14,9411.0,223.6267,223.8195,223.6075,223.7617,9411.0
2021-09-24 15:25:00,232.08,232.12,231.86,231.91,4900.0,223.7038,223.7424,223.4918,223.54,4900.0
2021-09-24 15:30:00,231.91,232.16,231.91,232.12,8609.0,223.54,223.781,223.54,223.7424,8609.0
2021-09-24 15:35:00,232.16,232.19,231.83,231.86,16563.0,223.781,223.8099,223.4629,223.4918,16563.0
2021-09-24 15:40:00,231.85,232.09,231.83,232.09,9257.0,223.4821,223.7135,223.4629,223.7135,9257.0
2021-09-24 15:45:00,232.09,232.2,232.02,232.2,18837.0,223.7135,223.8195,223.646,223.8195,18837.0
2021-09-24 15:50:00,232.16,232.21,231.92,231.93,30820.0,223.781,223.8292,223.5496,223.5593,30820.0
2021-09-24 15:55:00,231.92,231.92,231.57,231.69,75179.0,223.5496,223.5496,223.2122,223.3279,75179.0
2021-09-27 09:30:00,229.97,231.06,229.26,230.31,69367.0,221.67,222.7207,220.9856,221.9977,69367.0
2021-09-27 09:35:00,230.09,230.55,228.95,228.95,11303.0,221.7857,222.2291,220.6868,220.6868,11303.0
2021-09-27 09:40:00,228.87,228.96,228.06,228.6,21162.0,220.6097,220.6964,219.8289,220.3494,21162.0
2021-09-27 09:45:00,228.5,229.24,228.29,228.71,14273.0,220.2531,220.9663,220.0506,220.4555,14273.0
2021-09-27 09:50:00,228.54,228.7,227.95,228.17,27898.0,220.2916,220.4458,219.7229,219.935,27898.0
2021-09-27 09:55:00,228.14,228.44,228.0,228.25,23475.0,219.906,220.1952,219.7711,220.0121,23475.0
2021-09-27 10:00:00,228.33,228.4,227.89,228.03,25983.0,220.0892,220.1567,219.6651,219.8,25983.0
2021-09-27 10:05:00,228.01,228.25,227.63,227.84,16246.0,219.7807,220.0121,219.4145,219.6169,16246.0
2021-09-27 10:10:00,227.8,228.23,227.8,228.23,17698.0,219.5783,219.9928,219.5783,219.9928,17698.0
2021-09-27 10:15:00,228.09,228.33,228.0,228.23,20221.0,219.8578,220.0892,219.7711,219.9928,20221.0
2021-09-27 10:20:00,228.25,228.46,227.73,227.87,21305.0,220.0121,220.2145,219.5108,219.6458,21305.0
2021-09-27 10:25:00,228.05,228.35,227.73,227.73,29861.0,219.8193,220.1085,219.5108,219.5108,29861.0
2021-09-27 10:30:00,227.74,228.0,227.6,227.63,29111.0,219.5205,219.7711,219.3855,219.4145,29111.0
2021-09-27 10:35:00,227.74,227.79,227.53,227.68,20638.0,219.5205,219.5687,219.3181,219.4626,20638.0
2021-09-27 10:40:00,227.66,227.78,227.45,227.45,19751.0,219.4434,219.559,219.2409,219.2409,19751.0
2021-09-27 10:45:00,227.42,227.66,227.09,227.14,17556.0,219.212,219.4434,218.8939,218.9421,17556.0
2021-09-27 10:50:00,227.11,227.19,226.8,226.83,15416.0,218.9132,218.9903,218.6144,218.6433,15416.0
2021-09-27 10:55:00,226.8,227.02,226.54,226.9,16369.0,218.6144,218.8265,218.3638,218.7108,16369.0
2021-09-27 11:00:00,226.82,227.14,226.58,227.05,18857.0,218.6337,218.9421,218.4023,218.8554,18857.0
2021-09-27 11:05:00,227.11,227.38,226.88,226.98,16251.0,218.9132,219.1735,218.6915,218.7879,16251.0
2021-09-27 11:10:00,226.9,227.26,226.9,227.17,9166.0,218.7108,219.0578,218.7108,218.9711,9166.0
2021-09-27 11:15:00,227.11,227.13,226.67,226.79,17563.0,218.9132,218.9325,218.4891,218.6048,17563.0
2021-09-27 11:20:00,226.9,226.9,225.84,226.03,20018.0,218.7108,218.7108,217.6891,217.8722,20018.0
2021-09-27 11:25:00,226.0,226.55,225.84,226.38,38039.0,217.8433,218.3734,217.6891,218.2096,38039.0
2021-09-27 11:30:00,226.35,227.09,226.2,226.93,25265.0,218.1806,218.8939,218.0361,218.7397,25265.0
2021-09-27 11:35:00,226.9,227.21,226.64,226.7,17618.0,218.7108,219.0096,218.4602,218.518,17618.0
2021-09-27 11:40:00,226.65,226.74,226.3,226.46,21296.0,218.4698,218.5566,218.1325,218.2867,21296.0
2021-09-27 11:45:00,226.41,226.46,226.18,226.36,15330.0,218.2385,218.2867,218.0168,218.1903,15330.0
2021-09-27 11:50:00,226.35,226.56,226.26,226.47,4741.0,218.1806,218.3831,218.0939,218.2963,4741.0
2021-09-27 11:55:00,226.4,226.71,226.36,226.5,11936.0,218.2288,218.5277,218.1903,218.3252,11936.0
2021-09-27 12:00:00,226.49,226.49,225.9,226.02,11433.0,218.3156,218.3156,217.7469,217.8626,11433.0
2021-09-27 12:05:00,225.97,226.16,225.84,225.98,18467.0,217.8144,217.9975,217.6891,217.824,18467.0
2021-09-27 12:10:00,225.96,226.07,225.83,225.97,7087.0,217.8047,217.9108,217.6794,217.8144,7087.0
2021-09-27 12:15:00,226.02,226.48,225.87,226.39,11117.0,217.8626,218.306,217.718,218.2192,11117.0
2021-09-27 12:20:00,226.4,226.43,226.09,226.38,10037.0,218.2288,218.2578,217.93,218.2096,10037.0
2021-09-27 12:25:00,226.42,226.67,226.42,226.65,13105.0,218.2481,218.4891,218.2481,218.4698,13105.0
2021-09-27 12:30:00,226.59,226.69,226.23,226.25,10033.0,218.412,218.5084,218.065,218.0843,10033.0
2021-09-27 12:35:00,226.24,226.25,225.85,226.02,13729.0,218.0746,218.0843,217.6987,217.8626,13729.0
2021-09-27 12:40:00,226.03,226.2,225.94,225.94,6218.0,217.8722,218.0361,217.7854,217.7854,6218.0
2021-09-27 12:45:00,225.98,226.04,225.84,225.93,8387.0,217.824,217.8818,217.6891,217.7758,8387.0
2021-09-27 12:50:00,225.93,226.05,225.75,225.83,9283.0,217.7758,217.8915,217.6023,217.6794,9283.0
2021-09-27 12:55:00,225.76,226.03,225.76,226.03,4253.0,217.6119,217.8722,217.6119,217.8722,4253.0
2021-09-27 13:00:00,225.92,226.1,225.82,225.95,15829.0,217.7662,217.9397,217.6698,217.7951,15829.0
2021-09-27 13:05:00,225.96,226.13,225.82,226.11,12595.0,217.8047,217.9686,217.6698,217.9493,12595.0
2021-09-27 13:10:00,226.12,226.26,225.89,226.06,19799.0,217.9589,218.0939,217.7373,217.9011,19799.0
2021-09-27 13:15:00,226.14,226.22,226.0,226.07,11750.0,217.9782,218.0553,217.8433,217.9108,11750.0
2021-09-27 13:20:00,226.08,226.19,225.93,226.05,12648.0,217.9204,218.0264,217.7758,217.8915,12648.0
2021-09-27 13:25:00,226.11,226.15,226.0,226.1,4278.0,217.9493,217.9879,217.8433,217.9397,4278.0
2021-09-27 13:30:00,226.1,226.15,225.93,225.97,10359.0,217.9397,217.9879,217.7758,217.8144,10359.0
2021-09-27 13:35:00,225.94,225.98,225.8,225.93,8726.0,217.7854,217.824,217.6505,217.7758,8726.0
2021-09-27 13:40:00,225.88,225.98,225.82,225.96,6474.0,217.7276,217.824,217.6698,217.8047,6474.0
2021-09-27 13:45:00,225.95,226.03,225.87,226.01,4148.0,217.7951,217.8722,217.718,217.8529,4148.0
2021-09-27 13:50:00,225.94,225.94,225.78,225.78,7260.0,217.7854,217.7854,217.6312,217.6312,7260.0
2021-09-27 13:55:00,225.75,225.96,225.75,225.91,7731.0,217.6023,217.8047,217.6023,217.7565,7731.0
2021-09-27 14:00:00,225.94,226.02,225.74,225.74,6337.0,217.7854,217.8626,217.5927,217.5927,6337.0
2021-09-27 14:05:00,225.79,225.91,225.71,225.78,15006.0,217.6409,217.7565,217.5637,217.6312,15006.0
2021-09-27 14:10:00,225.77,225.8,225.61,225.75,17705.0,217.6216,217.6505,217.4674,217.6023,17705.0
2021-09-27 14:15:00,225.75,225.99,225.71,225.96,12834.0,217.6023,217.8336,217.5637,217.8047,12834.0
2021-09-27 14:20:00,225.99,226.13,225.88,225.91,18493.0,217.8336,217.9686,217.7276,217.7565,18493.0
2021-09-27 14:25:00,225.88,225.99,225.8,225.99,10453.0,217.7276,217.8336,217.6505,217.8336,10453.0
2021-09-27 14:30:00,226.0,226.02,225.8,225.97,15650.0,217.8433,217.8626,217.6505,217.8144,15650.0
2021-09-27 14:35:00,225.98,226.02,225.83,225.94,7150.0,217.824,217.8626,217.6794,217.7854,7150.0
2021-09-27 14:40:00,225.95,226.14,225.91,226.13,6995.0,217.7951,217.9782,217.7565,217.9686,6995.0
2021-09-27 14:45:00,226.24,226.28,226.01,226.01,11993.0,218.0746,218.1132,217.8529,217.8529,11993.0
2021-09-27 14:50:00,226.03,226.14,225.95,226.04,15581.0,217.8722,217.9782,217.7951,217.8818,15581.0
2021-09-27 14:55:00,226.07,226.17,226.0,226.08,13126.0,217.9108,218.0071,217.8433,217.9204,13126.0
2021-09-27 15:00:00,226.11,226.11,225.95,225.98,8222.0,217.9493,217.9493,217.7951,217.824,8222.0
2021-09-27 15:05:00,225.94,225.97,225.84,225.92,9277.0,217.7854,217.8144,217.6891,217.7662,9277.0
2021-09-27 15:10:00,225.94,226.2,225.93,226.13,31725.0,217.7854,218.0361,217.7758,217.9686,31725.0
2021-09-27 15:15:00,226.12,226.46,225.95,226.43,61777.0,217.9589,218.2867,217.7951,218.2578,61777.0
2021-09-27 15:20:00,226.48,227.27,226.47,227.27,33825.0,218.306,219.0674,218.2963,219.0674,33825.0
2021-09-27 15:25:00,227.23,227.25,226.95,227.06,16391.0,219.0289,219.0482,218.759,218.865,16391.0
2021-09-27 15:30:00,227.1,227.26,226.8,226.87,47098.0,218.9036,219.0578,218.6144,218.6819,47098.0
2021-09-27 15:35:00,226.9,227.0,226.73,226.76,24925.0,218.7108,218.8072,218.5469,218.5759,24925.0
2021-09-27 15:40:00,226.74,226.87,226.68,226.76,30351.0,218.5566,218.6819,218.4987,218.5759,30351.0
2021-09-27 15:45:00,226.83,226.93,226.41,226.53,61577.0,218.6433,218.7397,218.2385,218.3542,61577.0
2021-09-27 15:50:00,226.51,226.59,225.98,226.37,85852.0,218.3349,218.412,217.824,218.1999,85852.0
2021-09-27 15:55:00,226.37,226.65,226.35,226.45,91732.0,218.1999,218.4698,218.1806,218.277,91732.0
2021-09-28 09:30:00,226.39,226.4,223.24,223.24,119869.0,218.2192,218.2288,215.1829,215.1829,119869.0
2021-09-28 09:35:00,223.01,223.69,222.28,222.97,53708.0,214.9612,215.6167,214.2575,214.9226,53708.0
2021-09-28 09:40:00,223.05,223.81,222.39,223.37,59759.0,214.9998,215.7323,214.3636,215.3082,59759.0
2021-09-28 09:45:00,223.28,223.41,222.85,222.9,26075.0,215.2214,215.3468,214.807,214.8552,26075.0
2021-09-28 09:50:00,222.9,222.95,222.25,222.75,34525.0,214.8552,214.9034,214.2286,214.7106,34525.0
2021-09-28 09:55:00,222.63,222.69,222.19,222.37,23552.0,214.5949,214.6527,214.1708,214.3443,23552.0
2021-09-28 10:00:00,222.24,222.27,221.64,221.84,64299.0,214.219,214.2479,213.6406,213.8334,64299.0
2021-09-28 10:05:00,221.9,222.06,220.74,220.89,45304.0,213.8913,214.0455,212.7731,212.9177,45304.0
2021-09-28 10:10:00,220.97,221.6,220.51,221.6,38452.0,212.9948,213.6021,212.5514,213.6021,38452.0
2021-09-28 10:15:00,221.61,221.98,221.35,221.77,13860.0,213.6117,213.9684,213.3611,213.7659,13860.0
2021-09-28 10:20:00,221.78,222.72,221.44,222.72,14955.0,213.7756,214.6817,213.4479,214.6817,14955.0
2021-09-28 10:25:00,222.69,223.53,222.68,223.36,26004.0,214.6527,215.4624,214.6431,215.2986,26004.0
2021-09-28 10:30:00,223.22,223.23,222.52,222.58,39738.0,215.1636,215.1733,214.4889,214.5467,39738.0
2021-09-28 10:35:00,222.58,222.77,222.4,222.61,40748.0,214.5467,214.7299,214.3732,214.5756,40748.0
2021-09-28 10:40:00,222.61,222.61,222.16,222.29,18849.0,214.5756,214.5756,214.1419,214.2672,18849.0
2021-09-28 10:45:00,222.29,222.64,221.98,222.03,35572.0,214.2672,214.6045,213.9684,214.0166,35572.0
2021-09-28 10:50:00,222.03,222.03,221.59,221.6,23631.0,214.0166,214.0166,213.5924,213.6021,23631.0
2021-09-28 10:55:00,221.64,221.65,221.02,221.38,30379.0,213.6406,213.6503,213.043,213.39,30379.0
2021-09-28 11:00:00,221.39,221.79,221.14,221.27,24905.0,213.3997,213.7852,213.1587,213.284,24905.0
2021-09-28 11:05:00,221.25,221.33,220.86,221.33,37154.0,213.2647,213.3418,212.8888,213.3418,37154.0
2021-09-28 11:10:00,221.33,221.99,221.27,221.69,41760.0,213.3418,213.978,213.284,213.6888,41760.0
2021-09-28 11:15:00,221.67,221.67,221.25,221.43,26406.0,213.6696,213.6696,213.2647,213.4382,26406.0
2021-09-28 11:20:00,221.37,222.03,221.36,221.58,20087.0,213.3804,214.0166,213.3707,213.5828,20087.0
2021-09-28 11:25:00,221.55,221.69,221.33,221.37,15756.0,213.5539,213.6888,213.3418,213.3804,15756.0
2021-09-28 11:30:00,221.33,221.95,221.19,221.7,86883.0,213.3418,213.9395,213.2069,213.6985,86883.0
2021-09-28 11:35:00,221.71,221.78,221.48,221.72,17085.0,213.7081,213.7756,213.4864,213.7178,17085.0
2021-09-28 11:40:00,221.76,221.76,220.74,220.74,27333.0,213.7563,213.7563,212.7731,212.7731,27333.0
2021-09-28 11:45:00,220.72,220.81,220.26,220.26,23837.0,212.7538,212.8406,212.3104,212.3104,23837.0
2021-09-28 11:50:00,220.29,220.54,220.2,220.52,23587.0,212.3394,212.5803,212.2526,212.5611,23587.0
2021-09-28 11:55:00,220.43,221.07,220.42,221.03,27881.0,212.4743,213.0912,212.4647,213.0527,27881.0
2021-09-28 12:00:00,221.03,221.03,220.64,220.77,20881.0,213.0527,213.0527,212.6767,212.802,20881.0
2021-09-28 12:05:00,220.73,220.82,220.51,220.63,15619.0,212.7635,212.8502,212.5514,212.6671,15619.0
2021-09-28 12:10:00,220.67,221.02,220.61,220.94,25058.0,212.7056,213.043,212.6478,212.9659,25058.0
2021-09-28 12:15:00,220.95,221.22,220.94,220.95,20140.0,212.9755,213.2358,212.9659,212.9755,20140.0
2021-09-28 12:20:00,221.02,221.1,220.8,220.97,15055.0,213.043,213.1201,212.831,212.9948,15055.0
2021-09-28 12:25:00,221.02,221.09,220.85,220.97,17321.0,213.043,213.1105,212.8792,212.9948,17321.0
2021-09-28 12:30:00,220.97,221.09,220.69,221.08,24527.0,212.9948,213.1105,212.7249,213.1009,24527.0
2021-09-28 12:35:00,221.03,221.04,220.85,220.99,13023.0,213.0527,213.0623,212.8792,213.0141,13023.0
2021-09-28 12:40:00,221.01,221.1,220.86,221.1,19541.0,213.0334,213.1201,212.8888,213.1201,19541.0
2021-09-28 12:45:00,221.09,221.27,221.04,221.21,11980.0,213.1105,213.284,213.0623,213.2262,11980.0
2021-09-28 12:50:00,221.18,221.47,221.07,221.25,13247.0,213.1972,213.4768,213.0912,213.2647,13247.0
2021-09-28 12:55:00,221.3,221.33,220.94,221.11,79070.0,213.3129,213.3418,212.9659,213.1298,79070.0
2021-09-28 13:00:00,221.06,221.13,220.83,221.03,63539.0,213.0816,213.149,212.8599,213.0527,63539.0
2021-09-28 13:05:00,221.0,221.23,220.89,220.98,22608.0,213.0237,213.2454,212.9177,213.0045,22608.0
2021-09-28 13:10:00,220.93,221.37,220.92,221.26,30069.0,212.9563,213.3804,212.9466,213.2744,30069.0
2021-09-28 13:15:00,221.28,221.63,221.19,221.55,12274.0,213.2936,213.631,213.2069,213.5539,12274.0
2021-09-28 13:20:00,221.5,222.16,221.48,222.16,28630.0,213.5057,214.1419,213.4864,214.1419,28630.0
2021-09-28 13:25:00,222.19,222.44,222.16,222.34,13144.0,214.1708,214.4118,214.1419,214.3154,13144.0
2021-09-28 13:30:00,222.4,222.57,222.33,222.48,9043.0,214.3732,214.5371,214.3057,214.4503,9043.0
2021-09-28 13:35:00,222.53,222.84,222.48,222.68,17475.0,214.4985,214.7973,214.4503,214.6431,17475.0
2021-09-28 13:40:00,222.67,222.85,222.52,222.55,23120.0,214.6335,214.807,214.4889,214.5178,23120.0
2021-09-28 13:45:00,222.53,222.6,222.44,222.6,16190.0,214.4985,214.566,214.4118,214.566,16190.0
2021-09-28 13:50:00,222.55,222.57,222.17,222.23,15454.0,214.5178,214.5371,214.1515,214.2093,15454.0
2021-09-28 13:55:00,222.18,222.34,222.09,222.19,12527.0,214.1612,214.3154,214.0744,214.1708,12527.0
2021-09-28 14:00:00,222.03,222.26,222.0,222.1,11332.0,214.0166,214.2383,213.9876,214.084,11332.0
2021-09-28 14:05:00,222.11,222.14,221.87,221.98,16396.0,214.0937,214.1226,213.8623,213.9684,16396.0
2021-09-28 14:10:00,221.92,221.96,221.57,221.73,19718.0,213.9105,213.9491,213.5732,213.7274,19718.0
2021-09-28 14:15:00,221.73,222.26,221.71,222.26,15477.0,213.7274,214.2383,213.7081,214.2383,15477.0
2021-09-28 14:20:00,222.3,222.67,222.26,222.67,12213.0,214.2768,214.6335,214.2383,214.6335,12213.0
2021-09-28 14:25:00,222.67,222.73,222.35,222.54,10253.0,214.6335,214.6913,214.325,214.5082,10253.0
2021-09-28 14:30:00,222.49,222.49,222.05,222.06,15062.0,214.46,214.46,214.0358,214.0455,15062.0
2021-09-28 14:35:00,221.91,222.03,221.81,221.98,15160.0,213.9009,214.0166,213.8045,213.9684,15160.0
2021-09-28 14:40:00,221.96,222.31,221.89,222.31,13275.0,213.9491,214.2865,213.8816,214.2865,13275.0
2021-09-28 14:45:00,222.36,222.84,222.32,222.62,8118.0,214.3347,214.7973,214.2961,214.5853,8118.0
2021-09-28 14:50:00,222.62,222.77,222.56,222.69,14965.0,214.5853,214.7299,214.5274,214.6527,14965.0
2021-09-28 14:55:00,222.73,222.9,222.67,222.88,21365.0,214.6913,214.8552,214.6335,214.8359,21365.0
2021-09-28 15:00:00,222.81,223.08,222.71,223.0,17856.0,214.7684,215.0287,214.672,214.9516,17856.0
2021-09-28 15:05:00,223.01,223.33,222.93,223.16,28645.0,214.9612,215.2696,214.8841,215.1058,28645.0
2021-09-28 15:10:00,223.19,223.22,222.85,222.91,12797.0,215.1347,215.1636,214.807,214.8648,12797.0
2021-09-28 15:15:00,222.91,222.97,222.71,222.73,16256.0,214.8648,214.9226,214.672,214.6913,16256.0
2021-09-28 15:20:00,222.77,223.03,222.48,222.53,28985.0,214.7299,214.9805,214.4503,214.4985,28985.0
2021-09-28 15:25:00,222.55,222.62,222.22,222.25,18651.0,214.5178,214.5853,214.1997,214.2286,18651.0
2021-09-28 15:30:00,222.19,222.49,222.14,222.42,21475.0,214.1708,214.46,214.1226,214.3925,21475.0
2021-09-28 15:35:00,222.42,222.73,222.27,222.42,23267.0,214.3925,214.6913,214.2479,214.3925,23267.0
2021-09-28 15:40:00,222.45,222.89,222.31,222.51,29470.0,214.4214,214.8455,214.2865,214.4792,29470.0
2021-09-28 15:45:00,222.54,222.56,221.39,221.49,48266.0,214.5082,214.5274,213.3997,213.4961,48266.0
2021-09-28 15:50:00,221.31,222.05,221.25,221.94,78759.0,213.3225,214.0358,213.2647,213.9298,78759.0
2021-09-28 15:55:00,221.95,222.03,221.2,221.5,154639.0,213.9395,214.0166,213.2165,213.5057,154639.0
2021-09-29 09:30:00,225.85,227.97,225.15,226.37,119366.0,217.6987,219.7422,217.024,218.1999,119366.0
2021-09-29 09:35:00,226.27,226.5,225.39,225.57,35623.0,218.1035,218.3252,217.2553,217.4288,35623.0
2021-09-29 09:40:00,225.43,225.58,224.77,224.98,63226.0,217.2939,217.4384,216.6577,216.8601,63226.0
2021-09-29 09:45:00,225.08,225.66,224.56,225.52,42018.0,216.9565,217.5156,216.4553,217.3806,42018.0
2021-09-29 09:50:00,225.54,227.01,225.0,226.84,32697.0,217.3999,218.8168,216.8794,218.653,32697.0
2021-09-29 09:55:00,226.85,227.11,226.63,226.97,40571.0,218.6626,218.9132,218.4505,218.7783,40571.0
2021-09-29 10:00:00,226.97,227.38,226.5,226.84,78983.0,218.7783,219.1735,218.3252,218.653,78983.0
2021-09-29 10:05:00,226.95,227.25,226.51,226.77,29103.0,218.759,219.0482,218.3349,218.5855,29103.0
2021-09-29 10:10:00,226.77,227.31,226.72,227.06,22338.0,218.5855,219.106,218.5373,218.865,22338.0
2021-09-29 10:15:00,227.1,227.16,226.33,226.51,14522.0,218.9036,218.9614,218.1614,218.3349,14522.0
2021-09-29 10:20:00,226.53,227.6,226.51,227.45,21027.0,218.3542,219.3855,218.3349,219.2409,21027.0
2021-09-29 10:25:00,227.46,227.91,227.2,227.35,41803.0,219.2506,219.6843,219.0,219.1446,41803.0
2021-09-29 10:30:00,227.44,227.81,227.27,227.47,45919.0,219.2313,219.588,219.0674,219.2602,45919.0
2021-09-29 10:35:00,227.43,227.97,227.42,227.75,30048.0,219.2217,219.7422,219.212,219.5301,30048.0
2021-09-29 10:40:00,227.77,227.91,227.68,227.84,19993.0,219.5494,219.6843,219.4626,219.6169,19993.0
2021-09-29 10:45:00,227.87,228.25,227.76,227.96,56464.0,219.6458,220.0121,219.5398,219.7325,56464.0
2021-09-29 10:50:00,227.88,228.14,227.75,227.96,42520.0,219.6554,219.906,219.5301,219.7325,42520.0
2021-09-29 10:55:00,228.01,228.71,227.93,228.71,18094.0,219.7807,220.4555,219.7036,220.4555,18094.0
2021-09-29 11:00:00,228.77,228.77,228.17,228.31,24861.0,220.5133,220.5133,219.935,220.0699,24861.0
2021-09-29 11:05:00,228.39,228.67,228.39,228.58,24808.0,220.147,220.4169,220.147,220.3302,24808.0
2021-09-29 11:10:00,228.54,228.65,228.42,228.55,20833.0,220.2916,220.3976,220.1759,220.3012,20833.0
2021-09-29 11:15:00,228.58,228.65,228.06,228.19,44485.0,220.3302,220.3976,219.8289,219.9542,44485.0
2021-09-29 11:20:00,228.16,228.34,227.89,228.19,58634.0,219.9253,220.0988,219.6651,219.9542,58634.0
2021-09-29 11:25:00,228.17,228.42,228.09,228.41,22225.0,219.935,220.1759,219.8578,220.1663,22225.0
2021-09-29 11:30:00,228.27,228.41,228.11,228.22,28786.0,220.0314,220.1663,219.8771,219.9832,28786.0
2021-09-29 11:35:00,228.22,228.23,227.75,227.87,23261.0,219.9832,219.9928,219.5301,219.6458,23261.0
2021-09-29 11:40:00,227.92,228.48,227.91,228.3,13072.0,219.694,220.2338,219.6843,220.0603,13072.0
2021-09-29 11:45:00,228.34,228.91,228.32,228.9,22444.0,220.0988,220.6483,220.0795,220.6386,22444.0
2021-09-29 11:50:00,228.89,229.3,228.86,228.95,21957.0,220.629,221.0242,220.6001,220.6868,21957.0
2021-09-29 11:55:00,228.97,229.2,228.72,228.88,33817.0,220.7061,220.9278,220.4651,220.6193,33817.0
2021-09-29 12:00:00,228.85,229.45,228.85,229.02,25150.0,220.5904,221.1688,220.5904,220.7543,25150.0
2021-09-29 12:05:00,229.04,229.53,228.88,229.53,11669.0,220.7736,221.2459,220.6193,221.2459,11669.0
2021-09-29 12:10:00,229.5,229.54,229.22,229.32,19443.0,221.217,221.2555,220.9471,221.0435,19443.0
2021-09-29 12:15:00,229.36,229.36,228.99,229.22,19047.0,221.082,221.082,220.7254,220.9471,19047.0
2021-09-29 12:20:00,229.21,229.44,229.08,229.39,14079.0,220.9374,221.1591,220.8121,221.1109,14079.0
2021-09-29 12:25:00,229.37,229.71,229.3,229.62,26062.0,221.0917,221.4194,221.0242,221.3326,26062.0
2021-09-29 12:30:00,229.56,229.77,229.44,229.69,29018.0,221.2748,221.4772,221.1591,221.4001,29018.0
2021-09-29 12:35:00,229.7,229.77,229.5,229.76,12667.0,221.4097,221.4772,221.217,221.4676,12667.0
2021-09-29 12:40:00,229.73,229.97,229.6,229.71,25038.0,221.4387,221.67,221.3133,221.4194,25038.0
2021-09-29 12:45:00,229.66,229.76,229.35,229.52,16037.0,221.3712,221.4676,221.0724,221.2362,16037.0
2021-09-29 12:50:00,229.46,229.67,229.37,229.63,9652.0,221.1784,221.3808,221.0917,221.3423,9652.0
2021-09-29 12:55:00,229.66,229.72,229.16,229.35,20950.0,221.3712,221.429,220.8892,221.0724,20950.0
2021-09-29 13:00:00,229.33,229.34,229.0,229.01,9964.0,221.0531,221.0627,220.735,220.7446,9964.0
2021-09-29 13:05:00,228.99,229.02,228.78,228.85,15542.0,220.7254,220.7543,220.5229,220.5904,15542.0
2021-09-29 13:10:00,228.76,228.81,228.05,228.05,20259.0,220.5037,220.5519,219.8193,219.8193,20259.0
2021-09-29 13:15:00,228.04,228.67,227.9,228.24,15662.0,219.8097,220.4169,219.6747,220.0024,15662.0
2021-09-29 13:20:00,228.31,228.81,228.17,228.68,9380.0,220.0699,220.5519,219.935,220.4266,9380.0
2021-09-29 13:25:00,228.64,228.92,228.64,228.85,12555.0,220.388,220.6579,220.388,220.5904,12555.0
2021-09-29 13:30:00,228.86,228.91,228.62,228.91,9594.0,220.6001,220.6483,220.3687,220.6483,9594.0
2021-09-29 13:35:00,228.96,229.12,228.67,229.03,10611.0,220.6964,220.8507,220.4169,220.7639,10611.0
2021-09-29 13:40:00,229.05,229.2,228.92,229.1,10298.0,220.7832,220.9278,220.6579,220.8314,10298.0
2021-09-29 13:45:00,229.12,229.25,228.97,229.11,18437.0,220.8507,220.976,220.7061,220.841,18437.0
2021-09-29 13:50:00,229.14,229.38,229.11,229.28,10675.0,220.87,221.1013,220.841,221.0049,10675.0
2021-09-29 13:55:00,229.3,229.41,229.21,229.41,13810.0,221.0242,221.1302,220.9374,221.1302,13810.0
2021-09-29 14:00:00,229.38,229.66,229.27,229.66,16724.0,221.1013,221.3712,220.9953,221.3712,16724.0
2021-09-29 14:05:00,229.72,229.78,229.45,229.71,15710.0,221.429,221.4869,221.1688,221.4194,15710.0
2021-09-29 14:10:00,229.79,229.86,229.52,229.7,16544.0,221.4965,221.564,221.2362,221.4097,16544.0
2021-09-29 14:15:00,229.67,229.96,229.64,229.83,11824.0,221.3808,221.6604,221.3519,221.535,11824.0
2021-09-29 14:20:00,229.83,229.88,229.61,229.68,11120.0,221.535,221.5832,221.323,221.3905,11120.0
2021-09-29 14:25:00,229.66,229.82,229.54,229.81,17631.0,221.3712,221.5254,221.2555,221.5158,17631.0
2021-09-29 14:30:00,229.81,229.94,229.73,229.85,9828.0,221.5158,221.6411,221.4387,221.5543,9828.0
2021-09-29 14:35:00,229.86,230.16,229.84,230.05,19087.0,221.564,221.8531,221.5447,221.7471,19087.0
2021-09-29 14:40:00,230.02,230.2,230.0,230.15,10248.0,221.7182,221.8917,221.6989,221.8435,10248.0
2021-09-29 14:45:00,230.15,230.44,230.14,230.41,14400.0,221.8435,222.123,221.8339,222.0941,14400.0
2021-09-29 14:50:00,230.38,230.89,230.22,230.73,55435.0,222.0652,222.5568,221.911,222.4026,55435.0
2021-09-29 14:55:00,230.76,231.29,230.56,231.29,18979.0,222.4315,222.9424,222.2387,222.9424,18979.0
2021-09-29 15:00:00,231.34,231.37,230.72,230.89,34745.0,222.9906,223.0195,222.3929,222.5568,34745.0
2021-09-29 15:05:00,230.85,231.4,230.85,231.35,30839.0,222.5182,223.0484,222.5182,223.0002,30839.0
2021-09-29 15:10:00,231.36,231.44,230.89,230.89,33947.0,223.0098,223.0869,222.5568,222.5568,33947.0
2021-09-29 15:15:00,230.9,230.95,230.55,230.59,26708.0,222.5664,222.6146,222.2291,222.2676,26708.0
2021-09-29 15:20:00,230.56,230.83,230.53,230.82,52268.0,222.2387,222.499,222.2098,222.4893,52268.0
2021-09-29 15:25:00,230.83,231.0,230.67,230.91,33169.0,222.499,222.6628,222.3447,222.5761,33169.0
2021-09-29 15:30:00,230.96,231.17,230.6,231.06,51269.0,222.6243,222.8267,222.2773,222.7207,51269.0
2021-09-29 15:35:00,231.12,231.18,230.62,230.82,70956.0,222.7785,222.8363,222.2965,222.4893,70956.0
2021-09-29 15:40:00,230.82,230.87,230.19,230.28,94332.0,222.4893,222.5375,221.8821,221.9688,94332.0
2021-09-29 15:45:00,230.25,230.81,230.1,230.81,67763.0,221.9399,222.4797,221.7953,222.4797,67763.0
2021-09-29 15:50:00,230.67,230.82,230.24,230.52,120570.0,222.3447,222.4893,221.9303,222.2001,120570.0
2021-09-29 15:55:00,230.54,230.6,230.23,230.42,248088.0,222.2194,222.2773,221.9206,222.1038,248088.0
2021-09-30 09:30:00,232.78,236.57,232.48,233.29,145905.0,224.3786,228.0318,224.0894,224.8702,145905.0
2021-09-30 09:35:00,233.41,235.99,233.41,235.39,58365.0,224.9858,227.4727,224.9858,226.8944,58365.0
2021-09-30 09:40:00,235.38,235.43,233.66,234.23,61920.0,226.8847,226.9329,225.2268,225.7762,61920.0
2021-09-30 09:45:00,234.31,235.78,234.11,235.73,34805.0,225.8534,227.2703,225.6606,227.2221,34805.0
2021-09-30 09:50:00,235.81,236.93,235.67,236.31,46190.0,227.2992,228.3788,227.1643,227.7812,46190.0
2021-09-30 09:55:00,236.29,237.13,236.0,236.61,58721.0,227.7619,228.5716,227.4824,228.0703,58721.0
2021-09-30 10:00:00,236.65,237.16,235.76,236.04,46444.0,228.1089,228.6005,227.251,227.5209,46444.0
2021-09-30 10:05:00,236.11,236.54,235.51,236.54,55393.0,227.5884,228.0029,227.01,228.0029,55393.0
2021-09-30 10:10:00,236.52,237.16,236.17,236.31,71192.0,227.9836,228.6005,227.6462,227.7812,71192.0
2021-09-30 10:15:00,236.39,236.57,235.38,236.07,31202.0,227.8583,228.0318,226.8847,227.5498,31202.0
2021-09-30 10:20:00,236.04,236.61,235.64,236.48,27473.0,227.5209,228.0703,227.1354,227.945,27473.0
2021-09-30 10:25:00,236.35,236.53,236.11,236.22,28435.0,227.8197,227.9932,227.5884,227.6944,28435.0
2021-09-30 10:30:00,236.22,236.4,235.33,235.49,27625.0,227.6944,227.8679,226.8365,226.9908,27625.0
2021-09-30 10:35:00,235.41,235.75,234.96,235.02,18362.0,226.9137,227.2414,226.4799,226.5377,18362.0
2021-09-30 10:40:00,235.05,235.26,234.82,234.9,26054.0,226.5667,226.7691,226.345,226.4221,26054.0
2021-09-30 10:45:00,234.9,235.09,234.12,234.94,31563.0,226.4221,226.6052,225.6702,226.4606,31563.0
2021-09-30 10:50:00,234.93,235.06,233.91,233.94,32498.0,226.451,226.5763,225.4678,225.4967,32498.0
2021-09-30 10:55:00,233.95,234.1,233.03,233.88,29716.0,225.5064,225.6509,224.6196,225.4389,29716.0
2021-09-30 11:00:00,233.84,233.84,233.31,233.72,15568.0,225.4003,225.4003,224.8894,225.2847,15568.0
2021-09-30 11:05:00,233.66,233.97,232.93,233.11,19986.0,225.2268,225.5256,224.5232,224.6967,19986.0
2021-09-30 11:10:00,233.06,233.58,232.99,233.5,15131.0,224.6485,225.1497,224.581,225.0726,15131.0
2021-09-30 11:15:00,233.55,234.22,233.55,234.1,24877.0,225.1208,225.7666,225.1208,225.6509,24877.0
2021-09-30 11:20:00,234.09,234.14,233.53,233.53,19656.0,225.6413,225.6895,225.1015,225.1015,19656.0
2021-09-30 11:25:00,233.62,234.33,233.62,234.33,11246.0,225.1883,225.8726,225.1883,225.8726,11246.0
2021-09-30 11:30:00,234.22,234.33,233.22,233.41,26641.0,225.7666,225.8726,224.8027,224.9858,26641.0
2021-09-30 11:35:00,233.35,233.69,233.12,233.53,19556.0,224.928,225.2557,224.7063,225.1015,19556.0
2021-09-30 11:40:00,233.44,233.5,233.18,233.42,24837.0,225.0148,225.0726,224.7641,224.9955,24837.0
2021-09-30 11:45:00,233.44,233.69,233.2,233.28,39815.0,225.0148,225.2557,224.7834,224.8605,39815.0
2021-09-30 11:50:00,233.43,233.74,233.32,233.74,13812.0,225.0051,225.3039,224.8991,225.3039,13812.0
2021-09-30 11:55:00,233.7,233.74,233.29,233.7,10441.0,225.2654,225.3039,224.8702,225.2654,10441.0
2021-09-30 12:00:00,233.68,234.08,233.18,233.29,12646.0,225.2461,225.6317,224.7641,224.8702,12646.0
2021-09-30 12:05:00,233.19,233.23,232.75,232.76,19553.0,224.7738,224.8123,224.3497,224.3593,19553.0
2021-09-30 12:10:00,232.78,233.09,232.62,232.99,13622.0,224.3786,224.6774,224.2244,224.581,13622.0
2021-09-30 12:15:00,232.97,233.15,232.93,233.05,12161.0,224.5617,224.7352,224.5232,224.6388,12161.0
2021-09-30 12:20:00,233.13,233.61,233.13,233.44,20254.0,224.7159,225.1786,224.7159,225.0148,20254.0
2021-09-30 12:25:00,233.44,233.71,233.42,233.45,21644.0,225.0148,225.275,224.9955,225.0244,21644.0
2021-09-30 12:30:00,233.43,233.9,233.37,233.87,25023.0,225.0051,225.4582,224.9473,225.4292,25023.0
2021-09-30 12:35:00,233.85,234.11,233.73,233.81,20614.0,225.41,225.6606,225.2943,225.3714,20614.0
2021-09-30 12:40:00,233.8,234.34,233.7,234.14,66365.0,225.3618,225.8823,225.2654,225.6895,66365.0
2021-09-30 12:45:00,234.07,234.53,234.03,234.17,36900.0,225.622,226.0654,225.5835,225.7184,36900.0
2021-09-30 12:50:00,234.18,234.18,233.58,233.59,10117.0,225.728,225.728,225.1497,225.1593,10117.0
2021-09-30 12:55:00,233.48,233.48,233.06,233.32,12373.0,225.0533,225.0533,224.6485,224.8991,12373.0
2021-09-30 13:00:00,233.39,233.73,233.35,233.59,14936.0,224.9666,225.2943,224.928,225.1593,14936.0
2021-09-30 13:05:00,233.56,233.72,233.48,233.61,13915.0,225.1304,225.2847,225.0533,225.1786,13915.0
2021-09-30 13:10:00,233.65,233.66,233.27,233.5,12075.0,225.2172,225.2268,224.8509,225.0726,12075.0
2021-09-30 13:15:00,233.52,233.69,233.21,233.45,12656.0,225.0919,225.2557,224.7931,225.0244,12656.0
2021-09-30 13:20:00,233.45,233.45,232.84,232.92,13752.0,225.0244,225.0244,224.4364,224.5135,13752.0
2021-09-30 13:25:00,232.99,233.11,232.92,233.06,18760.0,224.581,224.6967,224.5135,224.6485,18760.0
2021-09-30 13:30:00,233.08,233.12,232.88,232.89,14938.0,224.6678,224.7063,224.475,224.4846,14938.0
2021-09-30 13:35:00,232.9,233.2,232.67,233.08,10165.0,224.4942,224.7834,224.2725,224.6678,10165.0
2021-09-30 13:40:00,233.05,233.13,232.73,232.75,12381.0,224.6388,224.7159,224.3304,224.3497,12381.0
2021-09-30 13:45:00,232.78,232.92,232.69,232.78,9893.0,224.3786,224.5135,224.2918,224.3786,9893.0
2021-09-30 13:50:00,232.88,233.1,232.62,233.1,22028.0,224.475,224.687,224.2244,224.687,22028.0
2021-09-30 13:55:00,233.09,233.64,233.05,233.53,24275.0,224.6774,225.2075,224.6388,225.1015,24275.0
2021-09-30 14:00:00,233.53,233.85,233.46,233.54,10366.0,225.1015,225.41,225.034,225.1111,10366.0
2021-09-30 14:05:00,233.53,233.94,233.53,233.77,14685.0,225.1015,225.4967,225.1015,225.3328,14685.0
2021-09-30 14:10:00,233.75,233.92,233.61,233.82,19959.0,225.3136,225.4774,225.1786,225.381,19959.0
2021-09-30 14:15:00,233.81,233.81,233.34,233.36,14875.0,225.3714,225.3714,224.9184,224.9376,14875.0
2021-09-30 14:20:00,233.38,233.53,233.2,233.26,15423.0,224.9569,225.1015,224.7834,224.8413,15423.0
2021-09-30 14:25:00,233.26,233.51,233.18,233.51,13343.0,224.8413,225.0822,224.7641,225.0822,13343.0
2021-09-30 14:30:00,233.59,233.92,233.56,233.88,9368.0,225.1593,225.4774,225.1304,225.4389,9368.0
2021-09-30 14:35:00,233.94,234.0,233.47,233.5,11065.0,225.4967,225.5545,225.0437,225.0726,11065.0
2021-09-30 14:40:00,233.54,233.93,233.46,233.87,9447.0,225.1111,225.4871,225.034,225.4292,9447.0
2021-09-30 14:45:00,233.87,233.9,233.39,233.59,10828.0,225.4292,225.4582,224.9666,225.1593,10828.0
2021-09-30 14:50:00,233.62,233.85,233.42,233.47,10949.0,225.1883,225.41,224.9955,225.0437,10949.0
2021-09-30 14:55:00,233.46,233.51,233.2,233.23,15806.0,225.034,225.0822,224.7834,224.8123,15806.0
2021-09-30 15:00:00,233.24,233.42,233.2,233.32,16233.0,224.822,224.9955,224.7834,224.8991,16233.0
2021-09-30 15:05:00,233.3,233.66,233.29,233.62,21785.0,224.8798,225.2268,224.8702,225.1883,21785.0
2021-09-30 15:10:00,233.64,234.05,233.64,233.67,34746.0,225.2075,225.6027,225.2075,225.2365,34746.0
2021-09-30 15:15:00,233.72,233.72,233.3,233.31,32394.0,225.2847,225.2847,224.8798,224.8894,32394.0
2021-09-30 15:20:00,233.32,233.32,232.74,232.76,14271.0,224.8991,224.8991,224.34,224.3593,14271.0
2021-09-30 15:25:00,232.75,233.16,232.63,232.75,26858.0,224.3497,224.7449,224.234,224.3497,26858.0
2021-09-30 15:30:00,232.71,232.97,232.58,232.77,24666.0,224.3111,224.5617,224.1858,224.3689,24666.0
2021-09-30 15:35:00,232.77,232.77,232.16,232.25,30059.0,224.3689,224.3689,223.781,223.8677,30059.0
2021-09-30 15:40:00,232.23,232.42,231.89,231.92,60608.0,223.8484,224.0316,223.5207,223.5496,60608.0
2021-09-30 15:45:00,231.92,232.05,231.59,231.6,40805.0,223.5496,223.6749,223.2315,223.2412,40805.0
2021-09-30 15:50:00,231.53,231.99,231.35,231.38,78336.0,223.1737,223.6171,223.0002,223.0291,78336.0
2021-09-30 15:55:00,231.42,231.56,230.8,230.88,184066.0,223.0677,223.2026,222.47,222.5472,184066.0
2021-10-01 09:30:00,231.0,231.68,229.69,229.92,51529.0,222.6628,223.3183,221.4001,221.6218,51529.0
2021-10-01 09:35:00,230.18,230.18,227.59,227.65,17439.0,221.8724,221.8724,219.3759,219.4337,17439.0
2021-10-01 09:40:00,227.52,228.66,227.22,227.48,28231.0,219.3084,220.4073,219.0192,219.2699,28231.0
2021-10-01 09:45:00,227.46,228.8,227.24,228.61,23429.0,219.2506,220.5422,219.0385,220.3591,23429.0
2021-10-01 09:50:00,228.61,228.61,227.66,227.9,23438.0,220.3591,220.3591,219.4434,219.6747,23438.0
2021-10-01 09:55:00,227.98,228.46,227.98,228.16,11423.0,219.7518,220.2145,219.7518,219.9253,11423.0
2021-10-01 10:00:00,228.28,228.55,227.77,227.97,18054.0,220.041,220.3012,219.5494,219.7422,18054.0
2021-10-01 10:05:00,227.83,228.01,227.33,227.78,17899.0,219.6072,219.7807,219.1253,219.559,17899.0
2021-10-01 10:10:00,227.78,227.98,227.46,227.69,14589.0,219.559,219.7518,219.2506,219.4723,14589.0
2021-10-01 10:15:00,227.6,227.7,226.86,226.86,19228.0,219.3855,219.4819,218.6722,218.6722,19228.0
2021-10-01 10:20:00,226.87,226.87,225.6,225.6,18385.0,218.6819,218.6819,217.4577,217.4577,18385.0
2021-10-01 10:25:00,225.69,226.46,225.45,225.99,35928.0,217.5445,218.2867,217.3131,217.8336,35928.0
2021-10-01 10:30:00,225.89,226.76,225.88,226.19,34396.0,217.7373,218.5759,217.7276,218.0264,34396.0
2021-10-01 10:35:00,226.0,226.49,225.93,226.3,10937.0,217.8433,218.3156,217.7758,218.1325,10937.0
2021-10-01 10:40:00,226.23,227.0,226.22,226.64,22435.0,218.065,218.8072,218.0553,218.4602,22435.0
2021-10-01 10:45:00,226.6,227.3,226.32,227.29,12876.0,218.4216,219.0964,218.1517,219.0867,12876.0
2021-10-01 10:50:00,227.36,227.53,227.11,227.46,9620.0,219.1542,219.3181,218.9132,219.2506,9620.0
2021-10-01 10:55:00,227.53,228.12,227.52,228.03,12996.0,219.3181,219.8868,219.3084,219.8,12996.0
2021-10-01 11:00:00,228.03,228.57,227.99,228.06,17981.0,219.8,220.3205,219.7615,219.8289,17981.0
2021-10-01 11:05:00,228.06,228.07,227.57,227.8,11518.0,219.8289,219.8386,219.3566,219.5783,11518.0
2021-10-01 11:10:00,227.9,228.99,227.82,228.99,17972.0,219.6747,220.7254,219.5976,220.7254,17972.0
2021-10-01 11:15:00,229.02,229.34,228.98,229.18,15664.0,220.7543,221.0627,220.7157,220.9085,15664.0
2021-10-01 11:20:00,229.14,229.29,228.88,229.17,8285.0,220.87,221.0145,220.6193,220.8989,8285.0
2021-10-01 11:25:00,229.22,229.23,228.89,228.99,7641.0,220.9471,220.9567,220.629,220.7254,7641.0
2021-10-01 11:30:00,229.09,229.37,228.92,229.28,22449.0,220.8218,221.0917,220.6579,221.0049,22449.0
2021-10-01 11:35:00,229.31,229.81,229.1,229.68,6664.0,221.0338,221.5158,220.8314,221.3905,6664.0
2021-10-01 11:40:00,229.77,229.93,229.63,229.9,5919.0,221.4772,221.6314,221.3423,221.6025,5919.0
2021-10-01 11:45:00,229.94,230.17,229.8,230.1,7513.0,221.6411,221.8628,221.5061,221.7953,7513.0
2021-10-01 11:50:00,230.15,230.29,229.91,230.29,9337.0,221.8435,221.9784,221.6122,221.9784,9337.0
2021-10-01 11:55:00,230.25,230.25,229.63,229.89,5612.0,221.9399,221.9399,221.3423,221.5929,5612.0
2021-10-01 12:00:00,229.8,229.93,229.7,229.86,6900.0,221.5061,221.6314,221.4097,221.564,6900.0
2021-10-01 12:05:00,229.9,230.19,229.9,230.19,2832.0,221.6025,221.8821,221.6025,221.8821,2832.0
2021-10-01 12:10:00,230.2,230.2,230.01,230.04,4470.0,221.8917,221.8917,221.7086,221.7375,4470.0
2021-10-01 12:15:00,229.88,229.88,229.4,229.69,9025.0,221.5832,221.5832,221.1206,221.4001,9025.0
2021-10-01 12:20:00,229.68,229.95,229.56,229.85,4937.0,221.3905,221.6507,221.2748,221.5543,4937.0
2021-10-01 12:25:00,229.79,229.96,229.74,229.89,2816.0,221.4965,221.6604,221.4483,221.5929,2816.0
2021-10-01 12:30:00,229.86,229.98,229.82,229.87,4013.0,221.564,221.6796,221.5254,221.5736,4013.0
2021-10-01 12:35:00,229.85,229.87,229.58,229.77,4286.0,221.5543,221.5736,221.2941,221.4772,4286.0
2021-10-01 12:40:00,229.8,229.91,229.51,229.53,5282.0,221.5061,221.6122,221.2266,221.2459,5282.0
2021-10-01 12:45:00,229.56,229.9,229.54,229.87,9085.0,221.2748,221.6025,221.2555,221.5736,9085.0
2021-10-01 12:50:00,229.92,229.92,229.61,229.68,5161.0,221.6218,221.6218,221.323,221.3905,5161.0
2021-10-01 12:55:00,229.59,229.67,229.51,229.58,3173.0,221.3037,221.3808,221.2266,221.2941,3173.0
2021-10-01 13:00:00,229.58,229.67,229.51,229.57,3547.0,221.2941,221.3808,221.2266,221.2844,3547.0
2021-10-01 13:05:00,229.61,229.93,229.61,229.93,3488.0,221.323,221.6314,221.323,221.6314,3488.0
2021-10-01 13:10:00,229.99,230.0,229.75,229.88,4681.0,221.6893,221.6989,221.4579,221.5832,4681.0
2021-10-01 13:15:00,229.91,229.97,229.6,229.79,3964.0,221.6122,221.67,221.3133,221.4965,3964.0
2021-10-01 13:20:00,229.85,229.97,229.75,229.87,3750.0,221.5543,221.67,221.4579,221.5736,3750.0
2021-10-01 13:25:00,229.97,230.0,229.64,229.66,5666.0,221.67,221.6989,221.3519,221.3712,5666.0
2021-10-01 13:30:00,229.66,230.11,229.66,229.99,4813.0,221.3712,221.8049,221.3712,221.6893,4813.0
2021-10-01 13:35:00,230.02,230.07,229.87,229.99,7352.0,221.7182,221.7664,221.5736,221.6893,7352.0
2021-10-01 13:40:00,230.01,230.08,229.81,230.05,7340.0,221.7086,221.776,221.5158,221.7471,7340.0
2021-10-01 13:45:00,230.02,230.59,229.95,230.53,12698.0,221.7182,222.2676,221.6507,222.2098,12698.0
2021-10-01 13:50:00,230.51,230.51,230.02,230.26,13511.0,222.1905,222.1905,221.7182,221.9495,13511.0
2021-10-01 13:55:00,230.29,230.29,229.79,229.79,6510.0,221.9784,221.9784,221.4965,221.4965,6510.0
2021-10-01 14:00:00,229.91,230.27,229.88,230.27,10523.0,221.6122,221.9592,221.5832,221.9592,10523.0
2021-10-01 14:05:00,230.29,230.39,230.03,230.23,9308.0,221.9784,222.0748,221.7278,221.9206,9308.0
2021-10-01 14:10:00,230.25,230.3,230.16,230.22,3850.0,221.9399,221.9881,221.8531,221.911,3850.0
2021-10-01 14:15:00,230.23,230.31,230.09,230.15,9818.0,221.9206,221.9977,221.7857,221.8435,9818.0
2021-10-01 14:20:00,230.14,230.34,230.14,230.29,8555.0,221.8339,222.0266,221.8339,221.9784,8555.0
2021-10-01 14:25:00,230.29,230.31,230.06,230.06,9996.0,221.9784,221.9977,221.7567,221.7567,9996.0
2021-10-01 14:30:00,230.07,230.18,229.88,229.94,9547.0,221.7664,221.8724,221.5832,221.6411,9547.0
2021-10-01 14:35:00,229.96,230.02,229.88,229.94,10700.0,221.6604,221.7182,221.5832,221.6411,10700.0
2021-10-01 14:40:00,229.95,230.1,229.82,229.87,9796.0,221.6507,221.7953,221.5254,221.5736,9796.0
2021-10-01 14:45:00,229.82,229.91,229.81,229.87,4495.0,221.5254,221.6122,221.5158,221.5736,4495.0
2021-10-01 14:50:00,230.01,230.02,229.81,229.99,5281.0,221.7086,221.7182,221.5158,221.6893,5281.0
2021-10-01 14:55:00,229.96,230.06,229.9,229.97,8981.0,221.6604,221.7567,221.6025,221.67,8981.0
2021-10-01 15:00:00,230.0,230.15,230.0,230.12,9951.0,221.6989,221.8435,221.6989,221.8146,9951.0
2021-10-01 15:05:00,230.12,230.18,230.03,230.15,13225.0,221.8146,221.8724,221.7278,221.8435,13225.0
2021-10-01 15:10:00,230.12,230.25,230.08,230.24,23277.0,221.8146,221.9399,221.776,221.9303,23277.0
2021-10-01 15:15:00,230.25,230.39,229.91,229.92,17758.0,221.9399,222.0748,221.6122,221.6218,17758.0
2021-10-01 15:20:00,229.97,230.14,229.86,230.04,18022.0,221.67,221.8339,221.564,221.7375,18022.0
2021-10-01 15:25:00,230.04,230.04,229.77,229.85,12547.0,221.7375,221.7375,221.4772,221.5543,12547.0
2021-10-01 15:30:00,229.89,230.15,229.7,230.11,22804.0,221.5929,221.8435,221.4097,221.8049,22804.0
2021-10-01 15:35:00,230.09,230.15,229.8,229.92,24412.0,221.7857,221.8435,221.5061,221.6218,24412.0
2021-10-01 15:40:00,229.94,230.07,229.89,229.94,27149.0,221.6411,221.7664,221.5929,221.6411,27149.0
2021-10-01 15:45:00,229.94,229.97,229.27,229.36,48762.0,221.6411,221.67,220.9953,221.082,48762.0
2021-10-01 15:50:00,229.41,230.07,229.41,229.76,43207.0,221.1302,221.7664,221.1302,221.4676,43207.0
2021-10-01 15:55:00,229.77,229.92,229.24,229.6,124719.0,221.4772,221.6218,220.9663,221.3133,124719.0
2021-10-04 09:30:00,227.8,229.32,227.5,229.08,77229.0,219.5783,221.0435,219.2891,220.8121,77229.0
2021-10-04 09:35:00,228.98,229.38,228.5,228.71,33696.0,220.7157,221.1013,220.2531,220.4555,33696.0
2021-10-04 09:40:00,228.7,228.85,227.14,227.54,32251.0,220.4458,220.5904,218.9421,219.3277,32251.0
2021-10-04 09:45:00,227.5,228.25,227.42,228.14,28967.0,219.2891,220.0121,219.212,219.906,28967.0
2021-10-04 09:50:00,228.14,229.09,228.14,228.86,31701.0,219.906,220.8218,219.906,220.6001,31701.0
2021-10-04 09:55:00,228.87,228.98,228.47,228.77,21619.0,220.6097,220.7157,220.2241,220.5133,21619.0
2021-10-04 10:00:00,228.85,229.14,228.62,228.98,36024.0,220.5904,220.87,220.3687,220.7157,36024.0
2021-10-04 10:05:00,229.0,229.21,228.77,228.98,25009.0,220.735,220.9374,220.5133,220.7157,25009.0
2021-10-04 10:10:00,228.92,230.19,228.92,230.12,49206.0,220.6579,221.8821,220.6579,221.8146,49206.0
2021-10-04 10:15:00,230.06,230.19,229.61,229.88,23447.0,221.7567,221.8821,221.323,221.5832,23447.0
2021-10-04 10:20:00,229.87,230.08,229.48,229.71,53624.0,221.5736,221.776,221.1977,221.4194,53624.0
2021-10-04 10:25:00,229.75,229.77,228.23,228.23,21848.0,221.4579,221.4772,219.9928,219.9928,21848.0
2021-10-04 10:30:00,228.3,228.3,227.25,227.36,25083.0,220.0603,220.0603,219.0482,219.1542,25083.0
2021-10-04 10:35:00,227.31,227.31,226.46,226.64,29196.0,219.106,219.106,218.2867,218.4602,29196.0
2021-10-04 10:40:00,226.6,226.98,226.55,226.76,13190.0,218.4216,218.7879,218.3734,218.5759,13190.0
2021-10-04 10:45:00,226.79,226.94,226.07,226.1,16399.0,218.6048,218.7494,217.9108,217.9397,16399.0
2021-10-04 10:50:00,226.14,226.26,225.23,225.23,21632.0,217.9782,218.0939,217.1011,217.1011,21632.0
2021-10-04 10:55:00,225.29,225.41,225.1,225.41,25552.0,217.1589,217.2746,216.9758,217.2746,25552.0
2021-10-04 11:00:00,225.34,225.43,224.9,225.16,21007.0,217.2071,217.2939,216.783,217.0336,21007.0
2021-10-04 11:05:00,225.23,225.97,225.11,225.71,16772.0,217.1011,217.8144,216.9854,217.5637,16772.0
2021-10-04 11:10:00,225.63,226.17,225.63,226.1,17261.0,217.4866,218.0071,217.4866,217.9397,17261.0
2021-10-04 11:15:00,226.1,226.2,225.63,225.8,12287.0,217.9397,218.0361,217.4866,217.6505,12287.0
2021-10-04 11:20:00,225.78,225.81,225.0,225.0,19337.0,217.6312,217.6601,216.8794,216.8794,19337.0
2021-10-04 11:25:00,225.06,225.42,224.92,225.28,20722.0,216.9372,217.2842,216.8023,217.1493,20722.0
2021-10-04 11:30:00,225.41,225.41,224.29,224.37,20294.0,217.2746,217.2746,216.195,216.2721,20294.0
2021-10-04 11:35:00,224.37,224.61,224.27,224.34,12561.0,216.2721,216.5034,216.1757,216.2432,12561.0
2021-10-04 11:40:00,224.26,224.89,224.22,224.82,21593.0,216.1661,216.7733,216.1275,216.7059,21593.0
2021-10-04 11:45:00,224.87,224.99,224.54,224.7,11098.0,216.7541,216.8697,216.436,216.5902,11098.0
2021-10-04 11:50:00,224.76,225.1,224.62,224.91,16524.0,216.648,216.9758,216.5131,216.7926,16524.0
2021-10-04 11:55:00,224.89,225.24,224.77,225.15,14392.0,216.7733,217.1107,216.6577,217.024,14392.0
2021-10-04 12:00:00,224.96,225.12,224.8,224.9,13602.0,216.8408,216.995,216.6866,216.783,13602.0
2021-10-04 12:05:00,224.89,225.82,224.86,225.82,11517.0,216.7733,217.6698,216.7444,217.6698,11517.0
2021-10-04 12:10:00,225.83,225.88,225.57,225.83,10141.0,217.6794,217.7276,217.4288,217.6794,10141.0
2021-10-04 12:15:00,225.86,225.92,225.25,225.27,15231.0,217.7083,217.7662,217.1203,217.1396,15231.0
2021-10-04 12:20:00,225.32,225.34,225.02,225.03,15787.0,217.1878,217.2071,216.8986,216.9083,15787.0
2021-10-04 12:25:00,225.01,225.67,224.86,225.6,9547.0,216.889,217.5252,216.7444,217.4577,9547.0
2021-10-04 12:30:00,225.61,225.93,225.54,225.62,9823.0,217.4674,217.7758,217.3999,217.477,9823.0
2021-10-04 12:35:00,225.58,225.58,225.21,225.4,14060.0,217.4384,217.4384,217.0818,217.2649,14060.0
2021-10-04 12:40:00,225.39,225.42,224.94,224.95,15264.0,217.2553,217.2842,216.8215,216.8312,15264.0
2021-10-04 12:45:00,224.99,225.19,224.96,225.03,10186.0,216.8697,217.0625,216.8408,216.9083,10186.0
2021-10-04 12:50:00,225.06,225.38,224.89,225.37,14517.0,216.9372,217.2457,216.7733,217.236,14517.0
2021-10-04 12:55:00,225.48,225.71,225.28,225.28,11977.0,217.342,217.5637,217.1493,217.1493,11977.0
2021-10-04 13:00:00,225.28,225.41,225.03,225.29,19244.0,217.1493,217.2746,216.9083,217.1589,19244.0
2021-10-04 13:05:00,225.08,225.74,224.97,225.62,15734.0,216.9565,217.5927,216.8505,217.477,15734.0
2021-10-04 13:10:00,225.7,225.7,225.07,225.59,23385.0,217.5541,217.5541,216.9468,217.4481,23385.0
2021-10-04 13:15:00,225.57,225.59,225.29,225.43,10103.0,217.4288,217.4481,217.1589,217.2939,10103.0
2021-10-04 13:20:00,225.43,225.43,225.13,225.37,18147.0,217.2939,217.2939,217.0047,217.236,18147.0
2021-10-04 13:25:00,225.34,225.35,224.74,224.75,20727.0,217.2071,217.2167,216.6288,216.6384,20727.0
2021-10-04 13:30:00,224.77,224.99,224.65,224.8,19292.0,216.6577,216.8697,216.542,216.6866,19292.0
2021-10-04 13:35:00,224.76,224.76,224.52,224.75,25692.0,216.648,216.648,216.4167,216.6384,25692.0
2021-10-04 13:40:00,224.72,224.77,224.56,224.71,18380.0,216.6095,216.6577,216.4553,216.5998,18380.0
2021-10-04 13:45:00,224.74,225.14,224.67,225.07,35140.0,216.6288,217.0143,216.5613,216.9468,35140.0
2021-10-04 13:50:00,225.07,225.19,224.99,225.12,16688.0,216.9468,217.0625,216.8697,216.995,16688.0
2021-10-04 13:55:00,225.1,225.13,224.8,224.82,18318.0,216.9758,217.0047,216.6866,216.7059,18318.0
2021-10-04 14:00:00,224.84,225.17,224.38,224.38,27203.0,216.7251,217.0432,216.2817,216.2817,27203.0
2021-10-04 14:05:00,224.4,224.96,224.4,224.88,19988.0,216.301,216.8408,216.301,216.7637,19988.0
2021-10-04 14:10:00,224.86,224.86,224.48,224.65,24722.0,216.7444,216.7444,216.3781,216.542,24722.0
2021-10-04 14:15:00,224.66,224.87,224.4,224.76,22973.0,216.5516,216.7541,216.301,216.648,22973.0
2021-10-04 14:20:00,224.73,225.19,224.68,225.08,24036.0,216.6191,217.0625,216.5709,216.9565,24036.0
2021-10-04 14:25:00,225.01,225.19,224.8,224.99,20242.0,216.889,217.0625,216.6866,216.8697,20242.0
2021-10-04 14:30:00,224.99,225.15,224.72,224.99,30553.0,216.8697,217.024,216.6095,216.8697,30553.0
2021-10-04 14:35:00,224.97,225.1,224.78,224.92,17073.0,216.8505,216.9758,216.6673,216.8023,17073.0
2021-10-04 14:40:00,224.92,225.22,224.84,225.22,15950.0,216.8023,217.0914,216.7251,217.0914,15950.0
2021-10-04 14:45:00,225.26,225.43,225.22,225.4,15777.0,217.13,217.2939,217.0914,217.2649,15777.0
2021-10-04 14:50:00,225.39,225.44,224.97,225.02,24539.0,217.2553,217.3035,216.8505,216.8986,24539.0
2021-10-04 14:55:00,225.03,225.73,224.85,225.73,19832.0,216.9083,217.583,216.7348,217.583,19832.0
2021-10-04 15:00:00,225.68,226.46,225.56,226.37,11788.0,217.5348,218.2867,217.4192,218.1999,11788.0
2021-10-04 15:05:00,226.41,226.6,226.25,226.53,13851.0,218.2385,218.4216,218.0843,218.3542,13851.0
2021-10-04 15:10:00,226.47,226.55,226.2,226.27,12270.0,218.2963,218.3734,218.0361,218.1035,12270.0
2021-10-04 15:15:00,226.35,226.4,225.85,225.88,14758.0,218.1806,218.2288,217.6987,217.7276,14758.0
2021-10-04 15:20:00,225.91,225.92,224.65,225.26,116576.0,217.7565,217.7662,216.542,217.13,116576.0
2021-10-04 15:25:00,225.31,225.34,224.69,224.84,38068.0,217.1782,217.2071,216.5806,216.7251,38068.0
2021-10-04 15:30:00,224.78,225.45,224.48,225.23,65588.0,216.6673,217.3131,216.3781,217.1011,65588.0
2021-10-04 15:35:00,225.23,225.46,225.05,225.3,73388.0,217.1011,217.3228,216.9276,217.1685,73388.0
2021-10-04 15:40:00,225.31,226.09,225.2,225.88,50342.0,217.1782,217.93,217.0722,217.7276,50342.0
2021-10-04 15:45:00,225.89,226.04,225.58,225.59,57775.0,217.7373,217.8818,217.4384,217.4481,57775.0
2021-10-04 15:50:00,225.6,225.82,224.66,224.73,122862.0,217.4577,217.6698,216.5516,216.6191,122862.0
2021-10-04 15:55:00,224.76,225.44,224.66,224.97,239040.0,216.648,217.3035,216.5516,216.8505,239040.0
2021-10-05 09:30:00,226.44,227.71,226.44,227.01,36327.0,218.2674,219.4916,218.2674,218.8168,36327.0
2021-10-05 09:35:00,227.1,227.56,226.17,226.42,7246.0,218.9036,219.347,218.0071,218.2481,7246.0
2021-10-05 09:40:00,226.65,227.14,226.36,226.36,28153.0,218.4698,218.9421,218.1903,218.1903,28153.0
2021-10-05 09:45:00,226.55,227.09,226.43,226.57,5663.0,218.3734,218.8939,218.2578,218.3927,5663.0
2021-10-05 09:50:00,226.7,227.06,226.54,226.93,14802.0,218.518,218.865,218.3638,218.7397,14802.0
2021-10-05 09:55:00,227.03,227.37,226.75,227.37,12384.0,218.8361,219.1638,218.5662,219.1638,12384.0
2021-10-05 10:00:00,227.4,228.32,227.4,228.1,18536.0,219.1928,220.0795,219.1928,219.8675,18536.0
2021-10-05 10:05:00,228.06,228.73,227.85,228.32,11534.0,219.8289,220.4747,219.6265,220.0795,11534.0
2021-10-05 10:10:00,228.2,228.55,228.06,228.19,17377.0,219.9639,220.3012,219.8289,219.9542,17377.0
2021-10-05 10:15:00,228.2,228.56,228.17,228.35,16290.0,219.9639,220.3109,219.935,220.1085,16290.0
2021-10-05 10:20:00,228.3,228.43,228.0,228.19,10402.0,220.0603,220.1856,219.7711,219.9542,10402.0
2021-10-05 10:25:00,228.23,228.95,228.11,228.91,14140.0,219.9928,220.6868,219.8771,220.6483,14140.0
2021-10-05 10:30:00,228.99,229.52,228.9,229.18,30390.0,220.7254,221.2362,220.6386,220.9085,30390.0
2021-10-05 10:35:00,229.12,229.12,228.5,228.55,7971.0,220.8507,220.8507,220.2531,220.3012,7971.0
2021-10-05 10:40:00,228.62,228.67,228.01,228.36,9237.0,220.3687,220.4169,219.7807,220.1181,9237.0
2021-10-05 10:45:00,228.36,228.56,228.35,228.42,4488.0,220.1181,220.3109,220.1085,220.1759,4488.0
2021-10-05 10:50:00,228.42,228.65,228.25,228.55,11229.0,220.1759,220.3976,220.0121,220.3012,11229.0
2021-10-05 10:55:00,228.63,229.2,228.63,229.13,10450.0,220.3784,220.9278,220.3784,220.8603,10450.0
2021-10-05 11:00:00,229.15,229.81,229.01,229.8,6851.0,220.8796,221.5158,220.7446,221.5061,6851.0
2021-10-05 11:05:00,229.69,230.09,229.3,229.84,32736.0,221.4001,221.7857,221.0242,221.5447,32736.0
2021-10-05 11:10:00,229.75,230.1,229.73,229.99,20349.0,221.4579,221.7953,221.4387,221.6893,20349.0
2021-10-05 11:15:00,229.99,230.18,229.76,230.14,20372.0,221.6893,221.8724,221.4676,221.8339,20372.0
2021-10-05 11:20:00,230.13,230.27,229.82,230.27,12694.0,221.8242,221.9592,221.5254,221.9592,12694.0
2021-10-05 11:25:00,230.22,230.49,230.17,230.45,17741.0,221.911,222.1712,221.8628,222.1327,17741.0
2021-10-05 11:30:00,230.46,230.85,230.44,230.65,25092.0,222.1423,222.5182,222.123,222.3255,25092.0
2021-10-05 11:35:00,230.62,230.71,230.06,230.06,9367.0,222.2965,222.3833,221.7567,221.7567,9367.0
2021-10-05 11:40:00,230.09,230.15,229.67,229.81,15691.0,221.7857,221.8435,221.3808,221.5158,15691.0
2021-10-05 11:45:00,229.81,229.91,229.54,229.9,20626.0,221.5158,221.6122,221.2555,221.6025,20626.0
2021-10-05 11:50:00,229.79,230.14,229.59,230.01,21159.0,221.4965,221.8339,221.3037,221.7086,21159.0
2021-10-05 11:55:00,230.06,230.14,229.85,230.0,26186.0,221.7567,221.8339,221.5543,221.6989,26186.0
2021-10-05 12:00:00,230.0,230.08,229.9,230.0,28223.0,221.6989,221.776,221.6025,221.6989,28223.0
2021-10-05 12:05:00,230.0,230.95,230.0,230.95,13131.0,221.6989,222.6146,221.6989,222.6146,13131.0
2021-10-05 12:10:00,230.93,231.14,230.68,230.69,6582.0,222.5953,222.7978,222.3544,222.364,6582.0
2021-10-05 12:15:00,230.61,230.85,230.54,230.69,7651.0,222.2869,222.5182,222.2194,222.364,7651.0
2021-10-05 12:20:00,230.77,230.88,230.63,230.88,7369.0,222.4411,222.5472,222.3062,222.5472,7369.0
2021-10-05 12:25:00,230.76,231.08,230.74,230.79,7705.0,222.4315,222.7399,222.4122,222.4604,7705.0
2021-10-05 12:30:00,230.74,230.74,230.35,230.42,5681.0,222.4122,222.4122,222.0363,222.1038,5681.0
2021-10-05 12:35:00,230.36,230.51,230.22,230.43,10023.0,222.0459,222.1905,221.911,222.1134,10023.0
2021-10-05 12:40:00,230.37,230.7,230.17,230.47,14154.0,222.0556,222.3736,221.8628,222.152,14154.0
2021-10-05 12:45:00,230.5,230.6,230.29,230.56,8865.0,222.1809,222.2773,221.9784,222.2387,8865.0
2021-10-05 12:50:00,230.54,230.8,230.49,230.63,10646.0,222.2194,222.47,222.1712,222.3062,10646.0
2021-10-05 12:55:00,230.65,230.97,230.65,230.87,14181.0,222.3255,222.6339,222.3255,222.5375,14181.0
2021-10-05 13:00:00,230.87,231.06,230.64,231.06,8096.0,222.5375,222.7207,222.3158,222.7207,8096.0
2021-10-05 13:05:00,231.11,231.29,231.09,231.22,15005.0,222.7689,222.9424,222.7496,222.8749,15005.0
2021-10-05 13:10:00,231.28,231.28,231.04,231.09,8776.0,222.9327,222.9327,222.7014,222.7496,8776.0
2021-10-05 13:15:00,231.07,231.26,230.95,231.13,7656.0,222.7303,222.9134,222.6146,222.7881,7656.0
2021-10-05 13:20:00,231.12,231.16,230.83,230.83,9633.0,222.7785,222.817,222.499,222.499,9633.0
2021-10-05 13:25:00,230.84,230.95,230.62,230.62,4898.0,222.5086,222.6146,222.2965,222.2965,4898.0
2021-10-05 13:30:00,230.66,230.85,230.46,230.5,6912.0,222.3351,222.5182,222.1423,222.1809,6912.0
2021-10-05 13:35:00,230.42,230.47,230.19,230.41,8495.0,222.1038,222.152,221.8821,222.0941,8495.0
2021-10-05 13:40:00,230.39,230.52,230.3,230.5,7405.0,222.0748,222.2001,221.9881,222.1809,7405.0
2021-10-05 13:45:00,230.52,230.94,230.41,230.84,19251.0,222.2001,222.605,222.0941,222.5086,19251.0
2021-10-05 13:50:00,230.83,230.83,230.51,230.56,8351.0,222.499,222.499,222.1905,222.2387,8351.0
2021-10-05 13:55:00,230.4,231.09,230.3,231.09,51093.0,222.0845,222.7496,221.9881,222.7496,51093.0
2021-10-05 14:00:00,230.99,231.07,230.52,230.98,13884.0,222.6532,222.7303,222.2001,222.6435,13884.0
2021-10-05 14:05:00,230.98,231.18,230.98,231.06,12422.0,222.6435,222.8363,222.6435,222.7207,12422.0
2021-10-05 14:10:00,231.18,231.2,231.06,231.12,9115.0,222.8363,222.8556,222.7207,222.7785,9115.0
2021-10-05 14:15:00,231.2,231.31,230.92,231.26,9856.0,222.8556,222.9616,222.5857,222.9134,9856.0
2021-10-05 14:20:00,231.25,231.79,231.21,231.76,29389.0,222.9038,223.4243,222.8652,223.3954,29389.0
2021-10-05 14:25:00,231.76,232.5,231.66,232.39,38099.0,223.3954,224.1087,223.299,224.0027,38099.0
2021-10-05 14:30:00,232.39,232.56,231.98,232.28,31767.0,224.0027,224.1665,223.6075,223.8966,31767.0
2021-10-05 14:35:00,232.2,232.3,231.72,232.07,28685.0,223.8195,223.9159,223.3568,223.6942,28685.0
2021-10-05 14:40:00,232.15,232.25,231.78,231.78,22692.0,223.7713,223.8677,223.4147,223.4147,22692.0
2021-10-05 14:45:00,231.72,231.72,231.41,231.43,6451.0,223.3568,223.3568,223.058,223.0773,6451.0
2021-10-05 14:50:00,231.46,231.89,231.4,231.84,19170.0,223.1062,223.5207,223.0484,223.4725,19170.0
2021-10-05 14:55:00,231.81,231.86,231.55,231.7,9972.0,223.4436,223.4918,223.193,223.3376,9972.0
2021-10-05 15:00:00,231.61,231.93,231.57,231.83,6413.0,223.2508,223.5593,223.2122,223.4629,6413.0
2021-10-05 15:05:00,231.84,231.9,231.61,231.68,7348.0,223.4725,223.5303,223.2508,223.3183,7348.0
2021-10-05 15:10:00,231.76,231.92,231.67,231.84,13917.0,223.3954,223.5496,223.3086,223.4725,13917.0
2021-10-05 15:15:00,231.87,232.0,231.74,231.98,24079.0,223.5014,223.6267,223.3761,223.6075,24079.0
2021-10-05 15:20:00,231.94,231.96,231.26,231.48,23726.0,223.5689,223.5882,222.9134,223.1255,23726.0
2021-10-05 15:25:00,231.49,231.49,231.06,231.25,18879.0,223.1351,223.1351,222.7207,222.9038,18879.0
2021-10-05 15:30:00,231.22,231.59,231.15,231.57,32013.0,222.8749,223.2315,222.8074,223.2122,32013.0
2021-10-05 15:35:00,231.52,231.61,230.98,231.22,24886.0,223.1641,223.2508,222.6435,222.8749,24886.0
2021-10-05 15:40:00,231.14,231.65,231.08,231.46,28366.0,222.7978,223.2894,222.7399,223.1062,28366.0
2021-10-05 15:45:00,231.43,231.61,231.25,231.56,43647.0,223.0773,223.2508,222.9038,223.2026,43647.0
2021-10-05 15:50:00,231.61,231.79,231.37,231.42,92130.0,223.2508,223.4243,223.0195,223.0677,92130.0
2021-10-05 15:55:00,231.38,231.51,230.81,230.93,135998.0,223.0291,223.1544,222.4797,222.5953,135998.0
2021-10-06 09:30:00,230.56,230.62,229.13,229.41,51999.0,222.2387,222.2965,220.8603,221.1302,51999.0
2021-10-06 09:35:00,229.44,230.76,229.37,230.43,39995.0,221.1591,222.4315,221.0917,222.1134,39995.0
2021-10-06 09:40:00,230.31,230.85,229.37,230.79,31743.0,221.9977,222.5182,221.0917,222.4604,31743.0
2021-10-06 09:45:00,230.76,230.76,228.63,228.96,39998.0,222.4315,222.4315,220.3784,220.6964,39998.0
2021-10-06 09:50:00,228.99,229.06,228.07,228.43,12236.0,220.7254,220.7928,219.8386,220.1856,12236.0
2021-10-06 09:55:00,228.39,228.56,227.73,227.86,14632.0,220.147,220.3109,219.5108,219.6361,14632.0
2021-10-06 10:00:00,228.05,228.19,227.44,227.55,14095.0,219.8193,219.9542,219.2313,219.3373,14095.0
2021-10-06 10:05:00,227.58,228.2,227.45,227.94,17513.0,219.3663,219.9639,219.2409,219.7133,17513.0
2021-10-06 10:10:00,227.87,228.04,227.56,228.03,15474.0,219.6458,219.8097,219.347,219.8,15474.0
2021-10-06 10:15:00,227.94,228.07,227.67,227.81,42975.0,219.7133,219.8386,219.453,219.588,42975.0
2021-10-06 10:20:00,227.9,228.75,227.83,228.67,16739.0,219.6747,220.494,219.6072,220.4169,16739.0
2021-10-06 10:25:00,228.83,229.18,228.61,228.9,11659.0,220.5711,220.9085,220.3591,220.6386,11659.0
2021-10-06 10:30:00,228.96,229.27,228.58,228.72,24903.0,220.6964,220.9953,220.3302,220.4651,24903.0
2021-10-06 10:35:00,228.79,229.05,228.52,229.05,29637.0,220.5326,220.7832,220.2723,220.7832,29637.0
2021-10-06 10:40:00,229.2,229.2,228.35,228.46,12278.0,220.9278,220.9278,220.1085,220.2145,12278.0
2021-10-06 10:45:00,228.45,228.87,227.93,228.31,29765.0,220.2049,220.6097,219.7036,220.0699,29765.0
2021-10-06 10:50:00,228.34,228.87,228.12,228.87,31850.0,220.0988,220.6097,219.8868,220.6097,31850.0
2021-10-06 10:55:00,228.84,228.85,228.47,228.57,12945.0,220.5808,220.5904,220.2241,220.3205,12945.0
2021-10-06 11:00:00,228.57,228.61,227.98,228.05,20432.0,220.3205,220.3591,219.7518,219.8193,20432.0
2021-10-06 11:05:00,228.11,228.11,227.74,227.78,11214.0,219.8771,219.8771,219.5205,219.559,11214.0
2021-10-06 11:10:00,227.86,228.23,227.54,228.13,13103.0,219.6361,219.9928,219.3277,219.8964,13103.0
2021-10-06 11:15:00,228.07,228.46,228.0,228.24,18136.0,219.8386,220.2145,219.7711,220.0024,18136.0
2021-10-06 11:20:00,228.2,228.24,227.5,227.59,12503.0,219.9639,220.0024,219.2891,219.3759,12503.0
2021-10-06 11:25:00,227.67,227.8,227.35,227.56,15623.0,219.453,219.5783,219.1446,219.347,15623.0
2021-10-06 11:30:00,227.7,227.72,227.15,227.16,8536.0,219.4819,219.5012,218.9518,218.9614,8536.0
2021-10-06 11:35:00,227.09,227.26,226.77,227.24,9634.0,218.8939,219.0578,218.5855,219.0385,9634.0
2021-10-06 11:40:00,227.28,227.28,226.95,227.12,7596.0,219.0771,219.0771,218.759,218.9229,7596.0
2021-10-06 11:45:00,227.15,227.27,226.94,227.07,6869.0,218.9518,219.0674,218.7494,218.8747,6869.0
2021-10-06 11:50:00,227.15,227.29,226.98,227.28,10655.0,218.9518,219.0867,218.7879,219.0771,10655.0
2021-10-06 11:55:00,227.21,227.49,227.2,227.42,12310.0,219.0096,219.2795,219.0,219.212,12310.0
2021-10-06 12:00:00,227.43,227.43,227.08,227.17,12641.0,219.2217,219.2217,218.8843,218.9711,12641.0
2021-10-06 12:05:00,227.12,227.18,226.6,226.63,13114.0,218.9229,218.9807,218.4216,218.4505,13114.0
2021-10-06 12:10:00,226.69,226.87,226.62,226.81,4465.0,218.5084,218.6819,218.4409,218.624,4465.0
2021-10-06 12:15:00,226.67,226.87,226.44,226.84,12527.0,218.4891,218.6819,218.2674,218.653,12527.0
2021-10-06 12:20:00,226.79,226.85,226.4,226.4,5759.0,218.6048,218.6626,218.2288,218.2288,5759.0
2021-10-06 12:25:00,226.44,226.61,226.17,226.53,9425.0,218.2674,218.4313,218.0071,218.3542,9425.0
2021-10-06 12:30:00,226.53,226.54,226.26,226.45,8028.0,218.3542,218.3638,218.0939,218.277,8028.0
2021-10-06 12:35:00,226.54,226.59,226.34,226.39,10545.0,218.3638,218.412,218.171,218.2192,10545.0
2021-10-06 12:40:00,226.47,226.62,226.4,226.54,5509.0,218.2963,218.4409,218.2288,218.3638,5509.0
2021-10-06 12:45:00,226.54,226.69,226.32,226.32,6498.0,218.3638,218.5084,218.1517,218.1517,6498.0
2021-10-06 12:50:00,226.56,226.65,226.3,226.3,12175.0,218.3831,218.4698,218.1325,218.1325,12175.0
2021-10-06 12:55:00,226.25,226.47,226.25,226.25,7969.0,218.0843,218.2963,218.0843,218.0843,7969.0
2021-10-06 13:00:00,226.33,226.44,226.09,226.19,11245.0,218.1614,218.2674,217.93,218.0264,11245.0
2021-10-06 13:05:00,226.23,226.38,226.05,226.38,10446.0,218.065,218.2096,217.8915,218.2096,10446.0
2021-10-06 13:10:00,226.4,226.59,226.17,226.57,6195.0,218.2288,218.412,218.0071,218.3927,6195.0
2021-10-06 13:15:00,226.58,226.84,226.4,226.43,14788.0,218.4023,218.653,218.2288,218.2578,14788.0
2021-10-06 13:20:00,226.41,226.81,226.4,226.73,8613.0,218.2385,218.624,218.2288,218.5469,8613.0
2021-10-06 13:25:00,226.76,227.11,226.73,227.11,8693.0,218.5759,218.9132,218.5469,218.9132,8693.0
2021-10-06 13:30:00,227.14,227.83,227.08,227.83,13373.0,218.9421,219.6072,218.8843,219.6072,13373.0
2021-10-06 13:35:00,227.79,228.22,227.73,228.07,11129.0,219.5687,219.9832,219.5108,219.8386,11129.0
2021-10-06 13:40:00,228.08,228.08,227.84,227.91,7093.0,219.8482,219.8482,219.6169,219.6843,7093.0
2021-10-06 13:45:00,227.9,228.01,227.83,227.95,5129.0,219.6747,219.7807,219.6072,219.7229,5129.0
2021-10-06 13:50:00,227.95,227.95,227.5,227.64,10359.0,219.7229,219.7229,219.2891,219.4241,10359.0
2021-10-06 13:55:00,227.62,227.71,227.54,227.56,6916.0,219.4048,219.4916,219.3277,219.347,6916.0
2021-10-06 14:00:00,227.74,227.89,227.47,227.64,11455.0,219.5205,219.6651,219.2602,219.4241,11455.0
2021-10-06 14:05:00,227.6,227.71,227.49,227.54,9365.0,219.3855,219.4916,219.2795,219.3277,9365.0
2021-10-06 14:10:00,227.62,228.09,227.59,228.02,21210.0,219.4048,219.8578,219.3759,219.7904,21210.0
2021-10-06 14:15:00,228.0,228.1,227.74,228.1,6269.0,219.7711,219.8675,219.5205,219.8675,6269.0
2021-10-06 14:20:00,228.13,228.18,227.73,227.82,10495.0,219.8964,219.9446,219.5108,219.5976,10495.0
2021-10-06 14:25:00,227.75,227.87,227.63,227.67,8225.0,219.5301,219.6458,219.4145,219.453,8225.0
2021-10-06 14:30:00,227.67,227.85,227.56,227.63,11836.0,219.453,219.6265,219.347,219.4145,11836.0
2021-10-06 14:35:00,227.57,227.68,227.47,227.58,8223.0,219.3566,219.4626,219.2602,219.3663,8223.0
2021-10-06 14:40:00,227.63,227.82,227.63,227.68,6631.0,219.4145,219.5976,219.4145,219.4626,6631.0
2021-10-06 14:45:00,227.7,227.83,227.52,227.56,10495.0,219.4819,219.6072,219.3084,219.347,10495.0
2021-10-06 14:50:00,227.55,227.65,227.21,227.33,12106.0,219.3373,219.4337,219.0096,219.1253,12106.0
2021-10-06 14:55:00,227.31,227.4,227.16,227.2,12796.0,219.106,219.1928,218.9614,219.0,12796.0
2021-10-06 15:00:00,227.23,227.27,227.1,227.11,11760.0,219.0289,219.0674,218.9036,218.9132,11760.0
2021-10-06 15:05:00,227.09,227.16,226.91,226.97,14217.0,218.8939,218.9614,218.7204,218.7783,14217.0
2021-10-06 15:10:00,227.0,227.19,226.83,226.95,16373.0,218.8072,218.9903,218.6433,218.759,16373.0
2021-10-06 15:15:00,226.92,227.27,226.92,227.1,14972.0,218.7301,219.0674,218.7301,218.9036,14972.0
2021-10-06 15:20:00,227.15,227.18,226.93,227.16,14708.0,218.9518,218.9807,218.7397,218.9614,14708.0
2021-10-06 15:25:00,227.16,227.41,227.16,227.41,10884.0,218.9614,219.2024,218.9614,219.2024,10884.0
2021-10-06 15:30:00,227.4,227.45,227.0,227.12,17328.0,219.1928,219.2409,218.8072,218.9229,17328.0
2021-10-06 15:35:00,227.1,227.1,226.73,226.91,24093.0,218.9036,218.9036,218.5469,218.7204,24093.0
2021-10-06 15:40:00,226.95,227.3,226.89,227.25,21443.0,218.759,219.0964,218.7012,219.0482,21443.0
2021-10-06 15:45:00,227.26,227.53,227.12,227.5,27740.0,219.0578,219.3181,218.9229,219.2891,27740.0
2021-10-06 15:50:00,227.53,228.07,227.53,227.79,54228.0,219.3181,219.8386,219.3181,219.5687,54228.0
2021-10-06 15:55:00,227.79,228.07,227.73,227.82,137092.0,219.5687,219.8386,219.5108,219.5976,137092.0
2021-10-07 09:30:00,229.12,230.54,229.0,230.54,30617.0,220.8507,222.2194,220.735,222.2194,30617.0
2021-10-07 09:35:00,230.51,231.21,230.01,230.76,20099.0,222.1905,222.8652,221.7086,222.4315,20099.0
2021-10-07 09:40:00,230.73,231.68,230.54,231.48,28097.0,222.4026,223.3183,222.2194,223.1255,28097.0
2021-10-07 09:45:00,231.48,231.85,230.4,230.55,13799.0,223.1255,223.4821,222.0845,222.2291,13799.0
2021-10-07 09:50:00,230.67,230.93,229.79,229.93,11546.0,222.3447,222.5953,221.4965,221.6314,11546.0
2021-10-07 09:55:00,229.92,231.04,229.85,231.04,9265.0,221.6218,222.7014,221.5543,222.7014,9265.0
2021-10-07 10:00:00,231.05,231.76,230.79,231.75,10352.0,222.711,223.3954,222.4604,223.3858,10352.0
2021-10-07 10:05:00,231.85,232.58,231.66,232.45,18433.0,223.4821,224.1858,223.299,224.0605,18433.0
2021-10-07 10:10:00,232.44,232.96,232.4,232.84,29835.0,224.0508,224.5521,224.0123,224.4364,29835.0
2021-10-07 10:15:00,232.77,232.81,232.29,232.46,16351.0,224.3689,224.4075,223.9063,224.0701,16351.0
2021-10-07 10:20:00,232.55,232.8,232.42,232.8,15105.0,224.1569,224.3979,224.0316,224.3979,15105.0
2021-10-07 10:25:00,232.8,232.96,232.39,232.95,10776.0,224.3979,224.5521,224.0027,224.5424,10776.0
2021-10-07 10:30:00,232.92,233.2,232.85,233.04,13799.0,224.5135,224.7834,224.4461,224.6292,13799.0
2021-10-07 10:35:00,233.01,233.25,232.89,233.18,14104.0,224.6003,224.8316,224.4846,224.7641,14104.0
2021-10-07 10:40:00,233.11,233.33,233.03,233.23,16491.0,224.6967,224.9087,224.6196,224.8123,16491.0
2021-10-07 10:45:00,233.22,233.22,232.39,232.44,8865.0,224.8027,224.8027,224.0027,224.0508,8865.0
2021-10-07 10:50:00,232.47,233.26,232.42,233.24,11997.0,224.0798,224.8413,224.0316,224.822,11997.0
2021-10-07 10:55:00,233.24,233.32,232.78,233.15,20754.0,224.822,224.8991,224.3786,224.7352,20754.0
2021-10-07 11:00:00,233.09,233.37,232.88,233.12,12120.0,224.6774,224.9473,224.475,224.7063,12120.0
2021-10-07 11:05:00,233.07,233.07,232.61,232.64,8204.0,224.6581,224.6581,224.2147,224.2436,8204.0
2021-10-07 11:10:00,232.66,233.02,232.57,232.69,10740.0,224.2629,224.6099,224.1762,224.2918,10740.0
2021-10-07 11:15:00,232.7,232.85,232.22,232.26,9477.0,224.3015,224.4461,223.8388,223.8773,9477.0
2021-10-07 11:20:00,232.23,232.23,232.0,232.1,4628.0,223.8484,223.8484,223.6267,223.7231,4628.0
2021-10-07 11:25:00,232.15,232.27,232.03,232.25,7186.0,223.7713,223.887,223.6556,223.8677,7186.0
2021-10-07 11:30:00,232.15,232.46,232.15,232.24,6406.0,223.7713,224.0701,223.7713,223.8581,6406.0
2021-10-07 11:35:00,232.26,233.3,232.23,233.09,22831.0,223.8773,224.8798,223.8484,224.6774,22831.0
2021-10-07 11:40:00,233.07,233.08,232.69,232.72,7465.0,224.6581,224.6678,224.2918,224.3207,7465.0
2021-10-07 11:45:00,232.78,233.33,232.73,233.29,8593.0,224.3786,224.9087,224.3304,224.8702,8593.0
2021-10-07 11:50:00,233.25,233.65,233.2,233.52,34853.0,224.8316,225.2172,224.7834,225.0919,34853.0
2021-10-07 11:55:00,233.57,233.79,233.35,233.79,16835.0,225.1401,225.3521,224.928,225.3521,16835.0
2021-10-07 12:00:00,233.73,233.84,233.15,233.19,8008.0,225.2943,225.4003,224.7352,224.7738,8008.0
2021-10-07 12:05:00,233.21,233.27,233.06,233.12,5118.0,224.7931,224.8509,224.6485,224.7063,5118.0
2021-10-07 12:10:00,233.09,233.25,232.84,232.85,3318.0,224.6774,224.8316,224.4364,224.4461,3318.0
2021-10-07 12:15:00,232.92,233.02,232.88,232.93,8336.0,224.5135,224.6099,224.475,224.5232,8336.0
2021-10-07 12:20:00,232.92,233.06,232.83,233.04,7927.0,224.5135,224.6485,224.4268,224.6292,7927.0
2021-10-07 12:25:00,233.07,233.39,232.92,233.39,9722.0,224.6581,224.9666,224.5135,224.9666,9722.0
2021-10-07 12:30:00,233.38,233.55,233.25,233.44,12989.0,224.9569,225.1208,224.8316,225.0148,12989.0
2021-10-07 12:35:00,233.44,233.71,233.41,233.71,10010.0,225.0148,225.275,224.9858,225.275,10010.0
2021-10-07 12:40:00,233.7,233.7,233.36,233.59,15585.0,225.2654,225.2654,224.9376,225.1593,15585.0
2021-10-07 12:45:00,233.53,233.6,233.34,233.41,10324.0,225.1015,225.169,224.9184,224.9858,10324.0
2021-10-07 12:50:00,233.37,233.41,233.26,233.33,7349.0,224.9473,224.9858,224.8413,224.9087,7349.0
2021-10-07 12:55:00,233.33,233.47,233.27,233.47,6860.0,224.9087,225.0437,224.8509,225.0437,6860.0
2021-10-07 13:00:00,233.41,233.42,233.17,233.3,10502.0,224.9858,224.9955,224.7545,224.8798,10502.0
2021-10-07 13:05:00,233.32,233.54,232.96,233.54,12919.0,224.8991,225.1111,224.5521,225.1111,12919.0
2021-10-07 13:10:00,233.6,233.6,233.31,233.32,4963.0,225.169,225.169,224.8894,224.8991,4963.0
2021-10-07 13:15:00,233.33,233.82,233.32,233.67,7647.0,224.9087,225.381,224.8991,225.2365,7647.0
2021-10-07 13:20:00,233.65,233.85,233.61,233.82,6618.0,225.2172,225.41,225.1786,225.381,6618.0
2021-10-07 13:25:00,233.68,233.95,233.64,233.92,5533.0,225.2461,225.5064,225.2075,225.4774,5533.0
2021-10-07 13:30:00,233.96,234.02,233.8,234.02,7928.0,225.516,225.5738,225.3618,225.5738,7928.0
2021-10-07 13:35:00,234.0,234.04,233.56,233.63,10627.0,225.5545,225.5931,225.1304,225.1979,10627.0
2021-10-07 13:40:00,233.63,234.0,233.59,233.98,14073.0,225.1979,225.5545,225.1593,225.5353,14073.0
2021-10-07 13:45:00,234.02,234.02,233.48,233.55,16116.0,225.5738,225.5738,225.0533,225.1208,16116.0
2021-10-07 13:50:00,233.6,233.79,233.51,233.71,9367.0,225.169,225.3521,225.0822,225.275,9367.0
2021-10-07 13:55:00,233.81,233.93,233.67,233.93,7814.0,225.3714,225.4871,225.2365,225.4871,7814.0
2021-10-07 14:00:00,233.78,233.82,233.13,233.13,11396.0,225.3425,225.381,224.7159,224.7159,11396.0
2021-10-07 14:05:00,233.05,233.35,233.0,233.11,9690.0,224.6388,224.928,224.5906,224.6967,9690.0
2021-10-07 14:10:00,233.09,233.17,232.84,232.86,7249.0,224.6774,224.7545,224.4364,224.4557,7249.0
2021-10-07 14:15:00,232.94,233.1,232.85,233.09,9947.0,224.5328,224.687,224.4461,224.6774,9947.0
2021-10-07 14:20:00,233.1,233.3,232.88,232.93,10782.0,224.687,224.8798,224.475,224.5232,10782.0
2021-10-07 14:25:00,232.95,233.39,232.94,233.26,14141.0,224.5424,224.9666,224.5328,224.8413,14141.0
2021-10-07 14:30:00,233.14,233.7,233.14,233.68,27982.0,224.7256,225.2654,224.7256,225.2461,27982.0
2021-10-07 14:35:00,233.66,233.88,233.43,233.48,28858.0,225.2268,225.4389,225.0051,225.0533,28858.0
2021-10-07 14:40:00,233.54,233.7,233.44,233.44,6242.0,225.1111,225.2654,225.0148,225.0148,6242.0
2021-10-07 14:45:00,233.47,233.57,233.21,233.51,9153.0,225.0437,225.1401,224.7931,225.0822,9153.0
2021-10-07 14:50:00,233.46,233.5,233.08,233.08,6384.0,225.034,225.0726,224.6678,224.6678,6384.0
2021-10-07 14:55:00,233.15,233.18,233.03,233.13,3971.0,224.7352,224.7641,224.6196,224.7159,3971.0
2021-10-07 15:00:00,233.11,233.13,232.98,233.05,7707.0,224.6967,224.7159,224.5714,224.6388,7707.0
2021-10-07 15:05:00,233.11,233.39,233.11,233.32,8637.0,224.6967,224.9666,224.6967,224.8991,8637.0
2021-10-07 15:10:00,233.21,233.63,233.1,233.63,9617.0,224.7931,225.1979,224.687,225.1979,9617.0
2021-10-07 15:15:00,233.59,234.06,233.47,233.94,13012.0,225.1593,225.6124,225.0437,225.4967,13012.0
2021-10-07 15:20:00,233.9,234.11,233.63,233.79,21606.0,225.4582,225.6606,225.1979,225.3521,21606.0
2021-10-07 15:25:00,233.78,233.82,233.62,233.67,11564.0,225.3425,225.381,225.1883,225.2365,11564.0
2021-10-07 15:30:00,233.66,233.67,233.48,233.49,16410.0,225.2268,225.2365,225.0533,225.063,16410.0
2021-10-07 15:35:00,233.51,233.51,233.09,233.14,14811.0,225.0822,225.0822,224.6774,224.7256,14811.0
2021-10-07 15:40:00,233.21,233.36,233.14,233.15,17236.0,224.7931,224.9376,224.7256,224.7352,17236.0
2021-10-07 15:45:00,233.08,233.14,232.88,233.13,24320.0,224.6678,224.7256,224.475,224.7159,24320.0
2021-10-07 15:50:00,233.02,233.14,232.69,233.02,43762.0,224.6099,224.7256,224.2918,224.6099,43762.0
2021-10-07 15:55:00,233.04,233.17,232.72,233.17,95234.0,224.6292,224.7545,224.3207,224.7545,95234.0
2021-10-08 09:30:00,233.42,234.85,233.42,234.22,46788.0,224.9955,226.3739,224.9955,225.7666,46788.0
2021-10-08 09:35:00,234.36,234.79,233.76,234.35,18497.0,225.9016,226.316,225.3232,225.8919,18497.0
2021-10-08 09:40:00,234.29,234.74,233.83,233.84,27933.0,225.8341,226.2678,225.3907,225.4003,27933.0
2021-10-08 09:45:00,233.71,233.71,232.91,232.98,9463.0,225.275,225.275,224.5039,224.5714,9463.0
2021-10-08 09:50:00,233.0,233.05,232.46,232.55,13255.0,224.5906,224.6388,224.0701,224.1569,13255.0
2021-10-08 09:55:00,232.4,233.21,232.32,232.76,9260.0,224.0123,224.7931,223.9352,224.3593,9260.0
2021-10-08 10:00:00,233.0,233.18,232.8,232.86,7312.0,224.5906,224.7641,224.3979,224.4557,7312.0
2021-10-08 10:05:00,232.92,233.56,232.92,233.28,15489.0,224.5135,225.1304,224.5135,224.8605,15489.0
2021-10-08 10:10:00,233.25,233.25,232.63,232.77,10112.0,224.8316,224.8316,224.234,224.3689,10112.0
2021-10-08 10:15:00,232.57,233.04,232.34,232.8,14220.0,224.1762,224.6292,223.9545,224.3979,14220.0
2021-10-08 10:20:00,232.93,232.99,232.66,232.72,7837.0,224.5232,224.581,224.2629,224.3207,7837.0
2021-10-08 10:25:00,232.68,232.85,232.47,232.69,9256.0,224.2822,224.4461,224.0798,224.2918,9256.0
2021-10-08 10:30:00,232.54,232.92,232.12,232.19,15103.0,224.1472,224.5135,223.7424,223.8099,15103.0
2021-10-08 10:35:00,232.26,232.28,231.99,231.99,6293.0,223.8773,223.8966,223.6171,223.6171,6293.0
2021-10-08 10:40:00,231.97,232.19,231.55,232.14,7229.0,223.5978,223.8099,223.193,223.7617,7229.0
2021-10-08 10:45:00,232.24,232.7,232.11,232.7,7685.0,223.8581,224.3015,223.7328,224.3015,7685.0
2021-10-08 10:50:00,232.71,232.84,232.47,232.58,11301.0,224.3111,224.4364,224.0798,224.1858,11301.0
2021-10-08 10:55:00,232.56,232.89,232.54,232.67,17767.0,224.1665,224.4846,224.1472,224.2725,17767.0
2021-10-08 11:00:00,232.7,232.85,232.58,232.64,11681.0,224.3015,224.4461,224.1858,224.2436,11681.0
2021-10-08 11:05:00,232.56,232.91,232.42,232.65,13174.0,224.1665,224.5039,224.0316,224.2533,13174.0
2021-10-08 11:10:00,232.69,232.79,232.51,232.67,7465.0,224.2918,224.3882,224.1183,224.2725,7465.0
2021-10-08 11:15:00,232.69,232.81,232.58,232.81,7756.0,224.2918,224.4075,224.1858,224.4075,7756.0
2021-10-08 11:20:00,232.92,234.36,232.7,234.22,144290.0,224.5135,225.9016,224.3015,225.7666,144290.0
2021-10-08 11:25:00,234.28,234.8,233.5,234.0,86919.0,225.8244,226.3257,225.0726,225.5545,86919.0
2021-10-08 11:30:00,234.01,234.01,233.32,233.56,43132.0,225.5642,225.5642,224.8991,225.1304,43132.0
2021-10-08 11:35:00,233.53,233.89,233.48,233.81,26430.0,225.1015,225.4485,225.0533,225.3714,26430.0
2021-10-08 11:40:00,233.78,234.8,233.77,234.53,50535.0,225.3425,226.3257,225.3328,226.0654,50535.0
2021-10-08 11:45:00,234.56,234.85,234.44,234.79,23646.0,226.0943,226.3739,225.9787,226.316,23646.0
2021-10-08 11:50:00,234.83,234.96,234.5,234.6,27489.0,226.3546,226.4799,226.0365,226.1329,27489.0
2021-10-08 11:55:00,234.6,234.62,234.25,234.35,13275.0,226.1329,226.1522,225.7955,225.8919,13275.0
2021-10-08 12:00:00,234.38,234.47,234.06,234.28,16021.0,225.9208,226.0076,225.6124,225.8244,16021.0
2021-10-08 12:05:00,234.34,234.48,234.03,234.18,13488.0,225.8823,226.0172,225.5835,225.728,13488.0
2021-10-08 12:10:00,234.22,234.46,234.15,234.42,18243.0,225.7666,225.9979,225.6991,225.9594,18243.0
2021-10-08 12:15:00,234.43,234.74,234.4,234.63,23217.0,225.969,226.2678,225.9401,226.1618,23217.0
2021-10-08 12:20:00,234.67,234.89,234.52,234.7,50416.0,226.2004,226.4124,226.0558,226.2293,50416.0
2021-10-08 12:25:00,234.67,235.43,234.55,234.61,169324.0,226.2004,226.9329,226.0847,226.1425,169324.0
2021-10-08 12:30:00,234.63,234.77,234.25,234.5,24615.0,226.1618,226.2968,225.7955,226.0365,24615.0
2021-10-08 12:35:00,234.51,234.74,234.45,234.61,13502.0,226.0461,226.2678,225.9883,226.1425,13502.0
2021-10-08 12:40:00,234.54,234.68,234.47,234.67,9285.0,226.0751,226.21,226.0076,226.2004,9285.0
2021-10-08 12:45:00,234.7,234.7,234.36,234.53,5255.0,226.2293,226.2293,225.9016,226.0654,5255.0
2021-10-08 12:50:00,234.57,234.66,234.41,234.66,7948.0,226.104,226.1907,225.9497,226.1907,7948.0
2021-10-08 12:55:00,234.59,234.94,234.51,234.87,22642.0,226.1233,226.4606,226.0461,226.3931,22642.0
2021-10-08 13:00:00,234.89,234.97,234.66,234.97,6774.0,226.4124,226.4895,226.1907,226.4895,6774.0
2021-10-08 13:05:00,235.0,235.02,234.66,234.66,9269.0,226.5185,226.5377,226.1907,226.1907,9269.0
2021-10-08 13:10:00,234.67,234.89,234.62,234.82,6538.0,226.2004,226.4124,226.1522,226.345,6538.0
2021-10-08 13:15:00,234.87,234.88,234.35,234.35,20034.0,226.3931,226.4028,225.8919,225.8919,20034.0
2021-10-08 13:20:00,234.35,234.46,234.27,234.36,6018.0,225.8919,225.9979,225.8148,225.9016,6018.0
2021-10-08 13:25:00,234.48,234.56,234.29,234.48,6409.0,226.0172,226.0943,225.8341,226.0172,6409.0
2021-10-08 13:30:00,234.41,234.75,234.34,234.73,8280.0,225.9497,226.2775,225.8823,226.2582,8280.0
2021-10-08 13:35:00,234.78,234.79,234.52,234.7,6732.0,226.3064,226.316,226.0558,226.2293,6732.0
2021-10-08 13:40:00,234.67,234.67,234.5,234.5,4863.0,226.2004,226.2004,226.0365,226.0365,4863.0
2021-10-08 13:45:00,234.48,234.63,234.42,234.62,3473.0,226.0172,226.1618,225.9594,226.1522,3473.0
2021-10-08 13:50:00,234.61,234.63,234.49,234.58,5609.0,226.1425,226.1618,226.0269,226.1136,5609.0
2021-10-08 13:55:00,234.65,234.89,234.62,234.78,9517.0,226.1811,226.4124,226.1522,226.3064,9517.0
2021-10-08 14:00:00,234.78,234.92,234.71,234.79,5672.0,226.3064,226.4413,226.2389,226.316,5672.0
2021-10-08 14:05:00,234.89,235.15,234.83,235.09,9671.0,226.4124,226.663,226.3546,226.6052,9671.0
2021-10-08 14:10:00,235.09,235.2,235.01,235.15,9727.0,226.6052,226.7112,226.5281,226.663,9727.0
2021-10-08 14:15:00,235.19,235.45,235.06,235.27,11467.0,226.7016,226.9522,226.5763,226.7787,11467.0
2021-10-08 14:20:00,235.3,235.47,235.24,235.3,10064.0,226.8076,226.9715,226.7498,226.8076,10064.0
2021-10-08 14:25:00,235.37,235.51,235.31,235.44,6631.0,226.8751,227.01,226.8173,226.9426,6631.0
2021-10-08 14:30:00,235.48,235.81,235.36,235.62,19251.0,226.9811,227.2992,226.8655,227.1161,19251.0
2021-10-08 14:35:00,235.58,235.58,235.42,235.48,7800.0,227.0775,227.0775,226.9233,226.9811,7800.0
2021-10-08 14:40:00,235.49,235.6,235.33,235.38,10030.0,226.9908,227.0968,226.8365,226.8847,10030.0
2021-10-08 14:45:00,235.41,235.46,235.35,235.39,10371.0,226.9137,226.9619,226.8558,226.8944,10371.0
2021-10-08 14:50:00,235.39,235.5,235.28,235.28,8574.0,226.8944,227.0004,226.7883,226.7883,8574.0
2021-10-08 14:55:00,235.23,235.29,235.08,235.19,19844.0,226.7402,226.798,226.5956,226.7016,19844.0
2021-10-08 15:00:00,235.22,235.25,235.1,235.19,12204.0,226.7305,226.7594,226.6148,226.7016,12204.0
2021-10-08 15:05:00,235.22,235.25,235.11,235.11,11269.0,226.7305,226.7594,226.6245,226.6245,11269.0
2021-10-08 15:10:00,235.11,235.23,235.04,235.17,12760.0,226.6245,226.7402,226.557,226.6823,12760.0
2021-10-08 15:15:00,235.17,235.24,235.03,235.09,11974.0,226.6823,226.7498,226.5474,226.6052,11974.0
2021-10-08 15:20:00,235.08,235.12,234.96,235.04,17742.0,226.5956,226.6341,226.4799,226.557,17742.0
2021-10-08 15:25:00,235.01,235.04,234.7,234.8,13926.0,226.5281,226.557,226.2293,226.3257,13926.0
2021-10-08 15:30:00,234.82,234.95,234.63,234.66,13347.0,226.345,226.4703,226.1618,226.1907,13347.0
2021-10-08 15:35:00,234.68,234.7,234.36,234.49,19026.0,226.21,226.2293,225.9016,226.0269,19026.0
2021-10-08 15:40:00,234.45,234.52,234.11,234.15,22114.0,225.9883,226.0558,225.6606,225.6991,22114.0
2021-10-08 15:45:00,234.13,234.24,234.02,234.08,21525.0,225.6799,225.7859,225.5738,225.6317,21525.0
2021-10-08 15:50:00,234.07,234.31,233.84,234.25,45584.0,225.622,225.8534,225.4003,225.7955,45584.0
2021-10-08 15:55:00,234.32,234.47,233.86,233.96,127875.0,225.863,226.0076,225.4196,225.516,127875.0
2021-10-11 09:30:00,236.7,237.3,235.27,237.2,52786.0,228.1571,228.7354,226.7787,228.6391,52786.0
2021-10-11 09:35:00,237.34,237.37,236.2,236.7,17465.0,228.774,228.8029,227.6751,228.1571,17465.0
2021-10-11 09:40:00,236.55,237.3,236.18,236.37,21497.0,228.0125,228.7354,227.6559,227.839,21497.0
2021-10-11 09:45:00,236.42,236.42,235.7,235.7,12500.0,227.8872,227.8872,227.1932,227.1932,12500.0
2021-10-11 09:50:00,235.74,236.24,235.51,236.0,53278.0,227.2317,227.7137,227.01,227.4824,53278.0
2021-10-11 09:55:00,236.12,236.67,235.83,236.57,18784.0,227.598,228.1282,227.3185,228.0318,18784.0
2021-10-11 10:00:00,236.66,237.47,236.45,237.13,17356.0,228.1185,228.8993,227.9161,228.5716,17356.0
2021-10-11 10:05:00,237.0,237.12,236.74,236.79,16997.0,228.4463,228.5619,228.1957,228.2439,16997.0
2021-10-11 10:10:00,236.73,237.34,236.73,237.22,8651.0,228.186,228.774,228.186,228.6583,8651.0
2021-10-11 10:15:00,237.12,237.46,237.04,237.28,9949.0,228.5619,228.8897,228.4848,228.7162,9949.0
2021-10-11 10:20:00,237.47,237.6,236.72,236.74,12564.0,228.8993,229.0246,228.1764,228.1957,12564.0
2021-10-11 10:25:00,236.9,237.17,236.73,236.93,9497.0,228.3499,228.6101,228.186,228.3788,9497.0
2021-10-11 10:30:00,236.95,237.94,236.95,237.73,13501.0,228.3981,229.3523,228.3981,229.1499,13501.0
2021-10-11 10:35:00,237.67,237.82,237.37,237.8,10953.0,229.0921,229.2367,228.8029,229.2174,10953.0
2021-10-11 10:40:00,237.79,237.82,237.34,237.51,7003.0,229.2078,229.2367,228.774,228.9379,7003.0
2021-10-11 10:45:00,237.55,237.55,237.07,237.27,12824.0,228.9764,228.9764,228.5137,228.7065,12824.0
2021-10-11 10:50:00,237.27,237.74,237.27,237.64,6867.0,228.7065,229.1596,228.7065,229.0632,6867.0
2021-10-11 10:55:00,237.72,237.72,237.45,237.48,9053.0,229.1403,229.1403,228.88,228.9089,9053.0
2021-10-11 11:00:00,237.49,237.99,237.45,237.99,11567.0,228.9186,229.4005,228.88,229.4005,11567.0
2021-10-11 11:05:00,237.9,237.97,237.63,237.63,11827.0,229.3138,229.3813,229.0535,229.0535,11827.0
2021-10-11 11:10:00,237.66,237.99,237.61,237.68,16952.0,229.0825,229.4005,229.0343,229.1017,16952.0
2021-10-11 11:15:00,237.61,237.61,237.37,237.43,9258.0,229.0343,229.0343,228.8029,228.8608,9258.0
2021-10-11 11:20:00,237.46,237.55,237.37,237.45,10143.0,228.8897,228.9764,228.8029,228.88,10143.0
2021-10-11 11:25:00,237.43,237.43,237.25,237.41,7614.0,228.8608,228.8608,228.6872,228.8415,7614.0
2021-10-11 11:30:00,237.52,237.52,237.21,237.34,9329.0,228.9475,228.9475,228.6487,228.774,9329.0
2021-10-11 11:35:00,237.29,237.57,237.29,237.39,10429.0,228.7258,228.9957,228.7258,228.8222,10429.0
2021-10-11 11:40:00,237.34,237.43,237.23,237.42,7266.0,228.774,228.8608,228.668,228.8511,7266.0
2021-10-11 11:45:00,237.37,237.37,236.95,236.95,7716.0,228.8029,228.8029,228.3981,228.3981,7716.0
2021-10-11 11:50:00,236.89,236.95,236.67,236.72,8345.0,228.3402,228.3981,228.1282,228.1764,8345.0
2021-10-11 11:55:00,236.78,236.8,236.55,236.58,6625.0,228.2342,228.2535,228.0125,228.0414,6625.0
2021-10-11 12:00:00,236.51,236.83,236.26,236.29,18562.0,227.974,228.2824,227.733,227.7619,18562.0
2021-10-11 12:05:00,236.4,236.48,236.1,236.43,8036.0,227.8679,227.945,227.5788,227.8968,8036.0
2021-10-11 12:10:00,236.38,236.49,236.13,236.19,5270.0,227.8486,227.9547,227.6077,227.6655,5270.0
2021-10-11 12:15:00,236.27,236.49,236.16,236.49,5959.0,227.7426,227.9547,227.6366,227.9547,5959.0
2021-10-11 12:20:00,236.42,236.61,236.31,236.54,8272.0,227.8872,228.0703,227.7812,228.0029,8272.0
2021-10-11 12:25:00,236.49,236.66,236.37,236.6,12281.0,227.9547,228.1185,227.839,228.0607,12281.0
2021-10-11 12:30:00,236.63,236.65,236.43,236.51,6743.0,228.0896,228.1089,227.8968,227.974,6743.0
2021-10-11 12:35:00,236.56,236.6,236.24,236.34,5628.0,228.0222,228.0607,227.7137,227.8101,5628.0
2021-10-11 12:40:00,236.32,236.43,236.17,236.4,4890.0,227.7908,227.8968,227.6462,227.8679,4890.0
2021-10-11 12:45:00,236.35,236.38,236.25,236.29,7163.0,227.8197,227.8486,227.7233,227.7619,7163.0
2021-10-11 12:50:00,236.25,236.25,235.92,236.11,7439.0,227.7233,227.7233,227.4053,227.5884,7439.0
2021-10-11 12:55:00,236.05,236.08,235.88,235.97,3453.0,227.5306,227.5595,227.3667,227.4534,3453.0
2021-10-11 13:00:00,235.97,235.97,235.34,235.43,8006.0,227.4534,227.4534,226.8462,226.9329,8006.0
2021-10-11 13:05:00,235.52,235.61,235.32,235.56,11113.0,227.0197,227.1064,226.8269,227.0582,11113.0
2021-10-11 13:10:00,235.58,235.74,235.52,235.53,14285.0,227.0775,227.2317,227.0197,227.0293,14285.0
2021-10-11 13:15:00,235.54,235.65,235.43,235.65,4931.0,227.039,227.145,226.9329,227.145,4931.0
2021-10-11 13:20:00,235.68,235.77,235.11,235.14,12509.0,227.1739,227.2607,226.6245,226.6534,12509.0
2021-10-11 13:25:00,235.12,235.18,234.84,235.03,7654.0,226.6341,226.692,226.3642,226.5474,7654.0
2021-10-11 13:30:00,235.07,235.08,234.78,234.88,7313.0,226.5859,226.5956,226.3064,226.4028,7313.0
2021-10-11 13:35:00,234.89,234.96,234.72,234.75,4406.0,226.4124,226.4799,226.2486,226.2775,4406.0
2021-10-11 13:40:00,234.77,234.8,234.64,234.78,4199.0,226.2968,226.3257,226.1714,226.3064,4199.0
2021-10-11 13:45:00,234.77,234.77,234.51,234.57,15612.0,226.2968,226.2968,226.0461,226.104,15612.0
2021-10-11 13:50:00,234.55,234.59,234.38,234.42,4953.0,226.0847,226.1233,225.9208,225.9594,4953.0
2021-10-11 13:55:00,234.44,234.66,234.3,234.57,8827.0,225.9787,226.1907,225.8437,226.104,8827.0
2021-10-11 14:00:00,234.48,234.86,234.48,234.86,6665.0,226.0172,226.3835,226.0172,226.3835,6665.0
2021-10-11 14:05:00,234.81,234.86,234.71,234.81,6372.0,226.3353,226.3835,226.2389,226.3353,6372.0
2021-10-11 14:10:00,234.79,234.82,234.7,234.8,4582.0,226.316,226.345,226.2293,226.3257,4582.0
2021-10-11 14:15:00,234.87,235.0,234.66,234.73,12180.0,226.3931,226.5185,226.1907,226.2582,12180.0
2021-10-11 14:20:00,234.65,234.77,234.5,234.51,12000.0,226.1811,226.2968,226.0365,226.0461,12000.0
2021-10-11 14:25:00,234.5,234.57,234.4,234.57,6173.0,226.0365,226.104,225.9401,226.104,6173.0
2021-10-11 14:30:00,234.59,234.74,234.53,234.66,6234.0,226.1233,226.2678,226.0654,226.1907,6234.0
2021-10-11 14:35:00,234.62,234.62,234.37,234.37,5467.0,226.1522,226.1522,225.9112,225.9112,5467.0
2021-10-11 14:40:00,234.39,234.63,234.39,234.56,5902.0,225.9305,226.1618,225.9305,226.0943,5902.0
2021-10-11 14:45:00,234.55,234.82,234.43,234.7,10811.0,226.0847,226.345,225.969,226.2293,10811.0
2021-10-11 14:50:00,234.69,234.74,234.55,234.65,7955.0,226.2196,226.2678,226.0847,226.1811,7955.0
2021-10-11 14:55:00,234.64,234.85,234.57,234.72,6065.0,226.1714,226.3739,226.104,226.2486,6065.0
2021-10-11 15:00:00,234.69,234.95,234.65,234.94,11319.0,226.2196,226.4703,226.1811,226.4606,11319.0
2021-10-11 15:05:00,234.98,235.02,234.6,234.74,10420.0,226.4992,226.5377,226.1329,226.2678,10420.0
2021-10-11 15:10:00,234.75,234.81,234.67,234.77,9545.0,226.2775,226.3353,226.2004,226.2968,9545.0
2021-10-11 15:15:00,234.73,234.81,234.6,234.62,8415.0,226.2582,226.3353,226.1329,226.1522,8415.0
2021-10-11 15:20:00,234.61,234.64,234.38,234.61,11558.0,226.1425,226.1714,225.9208,226.1425,11558.0
2021-10-11 15:25:00,234.59,234.6,234.13,234.13,8413.0,226.1233,226.1329,225.6799,225.6799,8413.0
2021-10-11 15:30:00,234.17,234.29,234.01,234.01,12750.0,225.7184,225.8341,225.5642,225.5642,12750.0
2021-10-11 15:35:00,234.01,234.24,233.97,234.23,9845.0,225.5642,225.7859,225.5256,225.7762,9845.0
2021-10-11 15:40:00,234.23,234.23,233.98,234.06,9914.0,225.7762,225.7762,225.5353,225.6124,9914.0
2021-10-11 15:45:00,234.1,234.32,234.04,234.11,16208.0,225.6509,225.863,225.5931,225.6606,16208.0
2021-10-11 15:50:00,234.16,234.16,233.8,233.99,29953.0,225.7088,225.7088,225.3618,225.5449,29953.0
2021-10-11 15:55:00,234.03,234.05,233.6,233.68,75192.0,225.5835,225.6027,225.169,225.2461,75192.0
2021-10-12 09:30:00,234.7,235.07,233.29,233.29,41254.0,226.2293,226.5859,224.8702,224.8702,41254.0
2021-10-12 09:35:00,233.42,234.43,233.28,234.41,9585.0,224.9955,225.969,224.8605,225.9497,9585.0
2021-10-12 09:40:00,234.34,234.42,233.28,233.33,14979.0,225.8823,225.9594,224.8605,224.9087,14979.0
2021-10-12 09:45:00,233.16,233.26,232.69,233.06,12499.0,224.7449,224.8413,224.2918,224.6485,12499.0
2021-10-12 09:50:00,232.97,233.67,232.74,233.56,6407.0,224.5617,225.2365,224.34,225.1304,6407.0
2021-10-12 09:55:00,233.56,233.65,233.1,233.14,4909.0,225.1304,225.2172,224.687,224.7256,4909.0
2021-10-12 10:00:00,233.02,233.49,232.62,232.69,10539.0,224.6099,225.063,224.2244,224.2918,10539.0
2021-10-12 10:05:00,232.71,233.01,232.55,232.65,8784.0,224.3111,224.6003,224.1569,224.2533,8784.0
2021-10-12 10:10:00,232.77,233.38,232.68,233.3,5778.0,224.3689,224.9569,224.2822,224.8798,5778.0
2021-10-12 10:15:00,233.29,233.73,233.12,233.59,8127.0,224.8702,225.2943,224.7063,225.1593,8127.0
2021-10-12 10:20:00,233.45,233.92,233.35,233.37,6543.0,225.0244,225.4774,224.928,224.9473,6543.0
2021-10-12 10:25:00,233.35,233.57,233.27,233.53,4760.0,224.928,225.1401,224.8509,225.1015,4760.0
2021-10-12 10:30:00,233.55,233.74,233.36,233.53,4623.0,225.1208,225.3039,224.9376,225.1015,4623.0
2021-10-12 10:35:00,233.6,233.93,233.48,233.84,7541.0,225.169,225.4871,225.0533,225.4003,7541.0
2021-10-12 10:40:00,233.79,233.96,233.55,233.55,5480.0,225.3521,225.516,225.1208,225.1208,5480.0
2021-10-12 10:45:00,233.55,233.79,233.53,233.74,5807.0,225.1208,225.3521,225.1015,225.3039,5807.0
2021-10-12 10:50:00,233.72,233.85,233.55,233.68,7228.0,225.2847,225.41,225.1208,225.2461,7228.0
2021-10-12 10:55:00,233.7,233.98,233.54,233.83,5059.0,225.2654,225.5353,225.1111,225.3907,5059.0
2021-10-12 11:00:00,233.87,234.11,233.84,234.06,6675.0,225.4292,225.6606,225.4003,225.6124,6675.0
2021-10-12 11:05:00,234.1,234.58,234.09,234.5,9282.0,225.6509,226.1136,225.6413,226.0365,9282.0
2021-10-12 11:10:00,234.5,234.61,233.8,233.9,9241.0,226.0365,226.1425,225.3618,225.4582,9241.0
2021-10-12 11:15:00,233.97,234.14,233.56,233.56,6834.0,225.5256,225.6895,225.1304,225.1304,6834.0
2021-10-12 11:20:00,233.59,234.14,233.45,234.03,14253.0,225.1593,225.6895,225.0244,225.5835,14253.0
2021-10-12 11:25:00,234.02,234.43,233.97,234.14,9903.0,225.5738,225.969,225.5256,225.6895,9903.0
2021-10-12 11:30:00,234.15,234.58,233.72,233.78,19709.0,225.6991,226.1136,225.2847,225.3425,19709.0
2021-10-12 11:35:00,233.71,233.84,233.61,233.79,4737.0,225.275,225.4003,225.1786,225.3521,4737.0
2021-10-12 11:40:00,233.66,233.66,233.4,233.47,4552.0,225.2268,225.2268,224.9762,225.0437,4552.0
2021-10-12 11:45:00,233.41,233.48,233.23,233.31,6804.0,224.9858,225.0533,224.8123,224.8894,6804.0
2021-10-12 11:50:00,233.37,233.67,233.33,233.67,4807.0,224.9473,225.2365,224.9087,225.2365,4807.0
2021-10-12 11:55:00,233.64,233.78,233.5,233.69,5771.0,225.2075,225.3425,225.0726,225.2557,5771.0
2021-10-12 12:00:00,233.7,233.92,233.65,233.7,7716.0,225.2654,225.4774,225.2172,225.2654,7716.0
2021-10-12 12:05:00,233.79,233.79,233.54,233.6,4541.0,225.3521,225.3521,225.1111,225.169,4541.0
2021-10-12 12:10:00,233.6,233.69,233.44,233.46,3613.0,225.169,225.2557,225.0148,225.034,3613.0
2021-10-12 12:15:00,233.52,233.52,233.16,233.23,5925.0,225.0919,225.0919,224.7449,224.8123,5925.0
2021-10-12 12:20:00,233.23,233.23,233.05,233.05,2286.0,224.8123,224.8123,224.6388,224.6388,2286.0
2021-10-12 12:25:00,233.03,233.08,232.9,233.06,5505.0,224.6196,224.6678,224.4942,224.6485,5505.0
2021-10-12 12:30:00,233.06,233.06,232.62,232.69,7419.0,224.6485,224.6485,224.2244,224.2918,7419.0
2021-10-12 12:35:00,232.62,232.67,232.46,232.63,8146.0,224.2244,224.2725,224.0701,224.234,8146.0
2021-10-12 12:40:00,232.7,232.83,232.64,232.83,2734.0,224.3015,224.4268,224.2436,224.4268,2734.0
2021-10-12 12:45:00,232.81,232.81,232.54,232.69,5398.0,224.4075,224.4075,224.1472,224.2918,5398.0
2021-10-12 12:50:00,232.74,232.86,232.57,232.72,3978.0,224.34,224.4557,224.1762,224.3207,3978.0
2021-10-12 12:55:00,232.69,232.8,232.69,232.71,5860.0,224.2918,224.3979,224.2918,224.3111,5860.0
2021-10-12 13:00:00,232.7,232.76,232.62,232.71,6579.0,224.3015,224.3593,224.2244,224.3111,6579.0
2021-10-12 13:05:00,232.69,232.69,232.29,232.29,16811.0,224.2918,224.2918,223.9063,223.9063,16811.0
2021-10-12 13:10:00,232.3,232.51,232.29,232.34,5457.0,223.9159,224.1183,223.9063,223.9545,5457.0
2021-10-12 13:15:00,232.31,232.32,232.17,232.21,4696.0,223.9255,223.9352,223.7906,223.8292,4696.0
2021-10-12 13:20:00,232.19,232.26,232.0,232.03,7900.0,223.8099,223.8773,223.6267,223.6556,7900.0
2021-10-12 13:25:00,232.0,232.17,232.0,232.06,7131.0,223.6267,223.7906,223.6267,223.6846,7131.0
2021-10-12 13:30:00,232.06,232.15,232.04,232.07,5190.0,223.6846,223.7713,223.6653,223.6942,5190.0
2021-10-12 13:35:00,232.12,232.22,231.98,232.21,20278.0,223.7424,223.8388,223.6075,223.8292,20278.0
2021-10-12 13:40:00,232.27,232.45,232.21,232.38,3777.0,223.887,224.0605,223.8292,223.993,3777.0
2021-10-12 13:45:00,232.35,232.49,232.27,232.39,4960.0,223.9641,224.099,223.887,224.0027,4960.0
2021-10-12 13:50:00,232.42,232.54,232.16,232.16,5392.0,224.0316,224.1472,223.781,223.781,5392.0
2021-10-12 13:55:00,232.14,232.33,232.12,232.17,4433.0,223.7617,223.9448,223.7424,223.7906,4433.0
2021-10-12 14:00:00,232.14,232.37,232.06,232.33,7019.0,223.7617,223.9834,223.6846,223.9448,7019.0
2021-10-12 14:05:00,232.33,232.38,232.22,232.31,5206.0,223.9448,223.993,223.8388,223.9255,5206.0
2021-10-12 14:10:00,232.38,232.44,232.31,232.44,2216.0,223.993,224.0508,223.9255,224.0508,2216.0
2021-10-12 14:15:00,232.47,232.8,232.44,232.64,9420.0,224.0798,224.3979,224.0508,224.2436,9420.0
2021-10-12 14:20:00,232.63,232.73,232.55,232.71,7670.0,224.234,224.3304,224.1569,224.3111,7670.0
2021-10-12 14:25:00,232.74,232.77,232.66,232.72,5043.0,224.34,224.3689,224.2629,224.3207,5043.0
2021-10-12 14:30:00,232.71,232.72,232.48,232.55,4354.0,224.3111,224.3207,224.0894,224.1569,4354.0
2021-10-12 14:35:00,232.55,232.6,232.4,232.47,7780.0,224.1569,224.2051,224.0123,224.0798,7780.0
2021-10-12 14:40:00,232.46,232.68,232.45,232.67,6898.0,224.0701,224.2822,224.0605,224.2725,6898.0
2021-10-12 14:45:00,232.71,232.71,232.45,232.6,7395.0,224.3111,224.3111,224.0605,224.2051,7395.0
2021-10-12 14:50:00,232.58,232.6,232.45,232.59,4058.0,224.1858,224.2051,224.0605,224.1954,4058.0
2021-10-12 14:55:00,232.63,232.64,232.35,232.53,22079.0,224.234,224.2436,223.9641,224.1376,22079.0
2021-10-12 15:00:00,232.46,232.79,232.46,232.54,8107.0,224.0701,224.3882,224.0701,224.1472,8107.0
2021-10-12 15:05:00,232.52,232.83,232.52,232.79,10229.0,224.128,224.4268,224.128,224.3882,10229.0
2021-10-12 15:10:00,232.79,232.92,232.75,232.85,8585.0,224.3882,224.5135,224.3497,224.4461,8585.0
2021-10-12 15:15:00,232.8,232.86,232.75,232.83,11227.0,224.3979,224.4557,224.3497,224.4268,11227.0
2021-10-12 15:20:00,232.84,233.14,232.81,233.08,12562.0,224.4364,224.7256,224.4075,224.6678,12562.0
2021-10-12 15:25:00,233.03,233.15,232.92,233.11,12441.0,224.6196,224.7352,224.5135,224.6967,12441.0
2021-10-12 15:30:00,233.1,233.24,233.0,233.21,22521.0,224.687,224.822,224.5906,224.7931,22521.0
2021-10-12 15:35:00,233.2,233.28,232.87,232.88,18311.0,224.7834,224.8605,224.4653,224.475,18311.0
2021-10-12 15:40:00,232.87,232.87,232.09,232.15,15513.0,224.4653,224.4653,223.7135,223.7713,15513.0
2021-10-12 15:45:00,232.09,232.33,231.98,232.17,17040.0,223.7135,223.9448,223.6075,223.7906,17040.0
2021-10-12 15:50:00,232.14,232.39,232.01,232.36,32367.0,223.7617,224.0027,223.6364,223.9737,32367.0
2021-10-12 15:55:00,232.35,233.01,232.35,232.78,60851.0,223.9641,224.6003,223.9641,224.3786,60851.0
2021-10-13 09:30:00,234.07,234.95,234.01,234.34,30515.0,225.622,226.4703,225.5642,225.8823,30515.0
2021-10-13 09:35:00,234.55,234.55,233.66,234.06,8465.0,226.0847,226.0847,225.2268,225.6124,8465.0
2021-10-13 09:40:00,234.09,234.09,233.19,233.51,6793.0,225.6413,225.6413,224.7738,225.0822,6793.0
2021-10-13 09:45:00,233.72,233.91,233.02,233.07,7718.0,225.2847,225.4678,224.6099,224.6581,7718.0
2021-10-13 09:50:00,233.12,233.12,232.8,232.95,7214.0,224.7063,224.7063,224.3979,224.5424,7214.0
2021-10-13 09:55:00,232.92,233.42,232.82,233.42,8276.0,224.5135,224.9955,224.4171,224.9955,8276.0
2021-10-13 10:00:00,233.3,233.37,232.84,233.09,9050.0,224.8798,224.9473,224.4364,224.6774,9050.0
2021-10-13 10:05:00,233.09,233.7,233.04,233.7,7447.0,224.6774,225.2654,224.6292,225.2654,7447.0
2021-10-13 10:10:00,233.78,233.9,233.18,233.39,14628.0,225.3425,225.4582,224.7641,224.9666,14628.0
2021-10-13 10:15:00,233.37,233.74,233.23,233.61,9030.0,224.9473,225.3039,224.8123,225.1786,9030.0
2021-10-13 10:20:00,233.62,233.72,233.09,233.56,11249.0,225.1883,225.2847,224.6774,225.1304,11249.0
2021-10-13 10:25:00,233.65,233.86,233.43,233.71,18578.0,225.2172,225.4196,225.0051,225.275,18578.0
2021-10-13 10:30:00,233.63,234.68,233.42,234.51,12262.0,225.1979,226.21,224.9955,226.0461,12262.0
2021-10-13 10:35:00,234.6,235.29,234.6,234.92,28936.0,226.1329,226.798,226.1329,226.4413,28936.0
2021-10-13 10:40:00,234.95,235.0,234.33,234.67,9518.0,226.4703,226.5185,225.8726,226.2004,9518.0
2021-10-13 10:45:00,234.73,234.74,234.18,234.41,14683.0,226.2582,226.2678,225.728,225.9497,14683.0
2021-10-13 10:50:00,234.36,234.84,234.12,234.15,8896.0,225.9016,226.3642,225.6702,225.6991,8896.0
2021-10-13 10:55:00,234.11,234.31,234.08,234.09,11431.0,225.6606,225.8534,225.6317,225.6413,11431.0
2021-10-13 11:00:00,234.14,234.36,233.8,233.81,6698.0,225.6895,225.9016,225.3618,225.3714,6698.0
2021-10-13 11:05:00,233.78,233.83,233.5,233.76,11164.0,225.3425,225.3907,225.0726,225.3232,11164.0
2021-10-13 11:10:00,233.89,234.29,233.85,234.29,13841.0,225.4485,225.8341,225.41,225.8341,13841.0
2021-10-13 11:15:00,234.16,234.35,234.15,234.3,5007.0,225.7088,225.8919,225.6991,225.8437,5007.0
2021-10-13 11:20:00,234.33,234.53,233.99,233.99,7989.0,225.8726,226.0654,225.5449,225.5449,7989.0
2021-10-13 11:25:00,234.15,234.19,233.94,234.09,6689.0,225.6991,225.7377,225.4967,225.6413,6689.0
2021-10-13 11:30:00,234.15,234.28,234.02,234.2,6203.0,225.6991,225.8244,225.5738,225.7473,6203.0
2021-10-13 11:35:00,234.23,234.65,234.1,234.65,16126.0,225.7762,226.1811,225.6509,226.1811,16126.0
2021-10-13 11:40:00,234.55,235.05,234.53,235.02,7351.0,226.0847,226.5667,226.0654,226.5377,7351.0
2021-10-13 11:45:00,235.03,235.72,234.94,235.29,11562.0,226.5474,227.2125,226.4606,226.798,11562.0
2021-10-13 11:50:00,235.4,235.62,235.31,235.43,9340.0,226.904,227.1161,226.8173,226.9329,9340.0
2021-10-13 11:55:00,235.44,235.73,235.36,235.54,15359.0,226.9426,227.2221,226.8655,227.039,15359.0
2021-10-13 12:00:00,235.62,235.64,235.41,235.53,10383.0,227.1161,227.1354,226.9137,227.0293,10383.0
2021-10-13 12:05:00,235.53,236.11,235.53,236.09,36707.0,227.0293,227.5884,227.0293,227.5691,36707.0
2021-10-13 12:10:00,236.16,236.2,235.75,235.79,8288.0,227.6366,227.6751,227.2414,227.2799,8288.0
2021-10-13 12:15:00,235.7,236.04,235.7,235.84,5819.0,227.1932,227.5209,227.1932,227.3281,5819.0
2021-10-13 12:20:00,235.88,235.92,235.38,235.83,7620.0,227.3667,227.4053,226.8847,227.3185,7620.0
2021-10-13 12:25:00,235.84,235.9,235.72,235.9,16086.0,227.3281,227.386,227.2125,227.386,16086.0
2021-10-13 12:30:00,235.9,236.0,235.85,235.93,5105.0,227.386,227.4824,227.3378,227.4149,5105.0
2021-10-13 12:35:00,235.98,236.22,235.84,236.2,15534.0,227.4631,227.6944,227.3281,227.6751,15534.0
2021-10-13 12:40:00,236.2,236.25,236.1,236.24,6557.0,227.6751,227.7233,227.5788,227.7137,6557.0
2021-10-13 12:45:00,236.2,236.28,236.12,236.23,4337.0,227.6751,227.7523,227.598,227.7041,4337.0
2021-10-13 12:50:00,236.21,236.31,236.08,236.11,5563.0,227.6848,227.7812,227.5595,227.5884,5563.0
2021-10-13 12:55:00,236.14,236.26,236.07,236.26,5600.0,227.6173,227.733,227.5498,227.733,5600.0
2021-10-13 13:00:00,236.29,236.39,236.21,236.39,5171.0,227.7619,227.8583,227.6848,227.8583,5171.0
2021-10-13 13:05:00,236.38,236.56,236.38,236.55,6526.0,227.8486,228.0222,227.8486,228.0125,6526.0
2021-10-13 13:10:00,236.6,236.77,236.6,236.63,6753.0,228.0607,228.2246,228.0607,228.0896,6753.0
2021-10-13 13:15:00,236.62,236.76,236.49,236.76,7350.0,228.08,228.2149,227.9547,228.2149,7350.0
2021-10-13 13:20:00,236.79,237.03,236.69,236.96,10098.0,228.2439,228.4752,228.1475,228.4077,10098.0
2021-10-13 13:25:00,237.0,237.25,237.0,237.16,8789.0,228.4463,228.6872,228.4463,228.6005,8789.0
2021-10-13 13:30:00,237.21,237.37,237.19,237.26,10855.0,228.6487,228.8029,228.6294,228.6969,10855.0
2021-10-13 13:35:00,237.31,237.57,237.31,237.55,8482.0,228.7451,228.9957,228.7451,228.9764,8482.0
2021-10-13 13:40:00,237.54,237.77,237.35,237.44,14948.0,228.9668,229.1885,228.7836,228.8704,14948.0
2021-10-13 13:45:00,237.47,237.54,237.33,237.41,7670.0,228.8993,228.9668,228.7644,228.8415,7670.0
2021-10-13 13:50:00,237.39,237.48,237.3,237.36,7280.0,228.8222,228.9089,228.7354,228.7933,7280.0
2021-10-13 13:55:00,237.31,237.38,237.09,237.25,14907.0,228.7451,228.8126,228.533,228.6872,14907.0
2021-10-13 14:00:00,237.23,237.92,236.99,237.05,17154.0,228.668,229.3331,228.4366,228.4945,17154.0
2021-10-13 14:05:00,237.08,237.35,236.54,237.13,14259.0,228.5234,228.7836,228.0029,228.5716,14259.0
2021-10-13 14:10:00,237.1,237.39,236.95,237.39,7215.0,228.5427,228.8222,228.3981,228.8222,7215.0
2021-10-13 14:15:00,237.21,237.56,237.16,237.41,10889.0,228.6487,228.9861,228.6005,228.8415,10889.0
2021-10-13 14:20:00,237.42,237.48,237.17,237.34,12410.0,228.8511,228.9089,228.6101,228.774,12410.0
2021-10-13 14:25:00,237.34,237.34,236.51,236.74,24873.0,228.774,228.774,227.974,228.1957,24873.0
2021-10-13 14:30:00,236.68,236.72,236.49,236.49,9027.0,228.1378,228.1764,227.9547,227.9547,9027.0
2021-10-13 14:35:00,236.59,236.66,236.4,236.4,9803.0,228.0511,228.1185,227.8679,227.8679,9803.0
2021-10-13 14:40:00,236.38,236.38,235.9,235.94,11487.0,227.8486,227.8486,227.386,227.4245,11487.0
2021-10-13 14:45:00,235.94,236.19,235.93,236.13,9119.0,227.4245,227.6655,227.4149,227.6077,9119.0
2021-10-13 14:50:00,236.13,236.21,236.06,236.08,8898.0,227.6077,227.6848,227.5402,227.5595,8898.0
2021-10-13 14:55:00,236.1,236.36,236.05,236.3,21690.0,227.5788,227.8294,227.5306,227.7715,21690.0
2021-10-13 15:00:00,236.31,236.43,235.93,235.93,9806.0,227.7812,227.8968,227.4149,227.4149,9806.0
2021-10-13 15:05:00,235.99,236.57,235.95,236.53,8478.0,227.4727,228.0318,227.4342,227.9932,8478.0
2021-10-13 15:10:00,236.52,236.52,236.18,236.37,15026.0,227.9836,227.9836,227.6559,227.839,15026.0
2021-10-13 15:15:00,236.39,236.76,236.37,236.52,13990.0,227.8583,228.2149,227.839,227.9836,13990.0
2021-10-13 15:20:00,236.56,236.56,236.35,236.43,14373.0,228.0222,228.0222,227.8197,227.8968,14373.0
2021-10-13 15:25:00,236.44,236.44,236.17,236.26,12481.0,227.9065,227.9065,227.6462,227.733,12481.0
2021-10-13 15:30:00,236.26,236.46,236.1,236.17,14732.0,227.733,227.9258,227.5788,227.6462,14732.0
2021-10-13 15:35:00,236.19,236.34,236.16,236.18,23103.0,227.6655,227.8101,227.6366,227.6559,23103.0
2021-10-13 15:40:00,236.19,236.36,236.18,236.25,26131.0,227.6655,227.8294,227.6559,227.7233,26131.0
2021-10-13 15:45:00,236.23,236.55,236.21,236.55,38990.0,227.7041,228.0125,227.6848,228.0125,38990.0
2021-10-13 15:50:00,236.53,236.78,236.45,236.62,63211.0,227.9932,228.2342,227.9161,228.08,63211.0
2021-10-13 15:55:00,236.62,236.68,236.18,236.52,127397.0,228.08,228.1378,227.6559,227.9836,127397.0
2021-10-14 09:30:00,237.01,238.44,236.79,237.1,39707.0,228.4559,229.8343,228.2439,228.5427,39707.0
2021-10-14 09:35:00,236.66,236.81,235.2,235.98,35775.0,228.1185,228.2631,226.7112,227.4631,35775.0
2021-10-14 09:40:00,236.16,236.34,235.47,235.61,9453.0,227.6366,227.8101,226.9715,227.1064,9453.0
2021-10-14 09:45:00,235.64,235.87,235.04,235.53,8112.0,227.1354,227.3571,226.557,227.0293,8112.0
2021-10-14 09:50:00,235.34,235.44,234.43,235.07,31425.0,226.8462,226.9426,225.969,226.5859,31425.0
2021-10-14 09:55:00,235.05,235.05,234.26,234.38,15477.0,226.5667,226.5667,225.8052,225.9208,15477.0
2021-10-14 10:00:00,234.65,235.58,234.48,235.4,10497.0,226.1811,227.0775,226.0172,226.904,10497.0
2021-10-14 10:05:00,235.39,235.51,234.7,234.7,9026.0,226.8944,227.01,226.2293,226.2293,9026.0
2021-10-14 10:10:00,234.6,234.83,234.2,234.26,42948.0,226.1329,226.3546,225.7473,225.8052,42948.0
2021-10-14 10:15:00,234.22,234.61,234.11,234.56,10514.0,225.7666,226.1425,225.6606,226.0943,10514.0
2021-10-14 10:20:00,234.62,235.41,234.62,235.3,17593.0,226.1522,226.9137,226.1522,226.8076,17593.0
2021-10-14 10:25:00,235.21,235.49,234.97,235.26,11748.0,226.7209,226.9908,226.4895,226.7691,11748.0
2021-10-14 10:30:00,235.25,235.35,235.01,235.16,7341.0,226.7594,226.8558,226.5281,226.6727,7341.0
2021-10-14 10:35:00,235.16,235.5,235.03,235.5,5749.0,226.6727,227.0004,226.5474,227.0004,5749.0
2021-10-14 10:40:00,235.51,235.64,235.23,235.23,5584.0,227.01,227.1354,226.7402,226.7402,5584.0
2021-10-14 10:45:00,235.3,235.77,235.29,235.76,8332.0,226.8076,227.2607,226.798,227.251,8332.0
2021-10-14 10:50:00,235.75,235.78,235.49,235.5,8214.0,227.2414,227.2703,226.9908,227.0004,8214.0
2021-10-14 10:55:00,235.49,236.14,235.48,236.13,14048.0,226.9908,227.6173,226.9811,227.6077,14048.0
2021-10-14 11:00:00,236.13,236.13,235.61,235.74,7852.0,227.6077,227.6077,227.1064,227.2317,7852.0
2021-10-14 11:05:00,235.81,235.92,235.71,235.72,4663.0,227.2992,227.4053,227.2028,227.2125,4663.0
2021-10-14 11:10:00,235.8,236.08,235.77,236.04,10522.0,227.2896,227.5595,227.2607,227.5209,10522.0
2021-10-14 11:15:00,236.11,236.15,235.97,236.11,4901.0,227.5884,227.6269,227.4534,227.5884,4901.0
2021-10-14 11:20:00,236.13,236.61,236.13,236.25,8788.0,227.6077,228.0703,227.6077,227.7233,8788.0
2021-10-14 11:25:00,236.29,236.5,236.22,236.28,13806.0,227.7619,227.9643,227.6944,227.7523,13806.0
2021-10-14 11:30:00,236.35,236.41,236.25,236.37,5519.0,227.8197,227.8776,227.7233,227.839,5519.0
2021-10-14 11:35:00,236.37,236.42,236.1,236.14,6962.0,227.839,227.8872,227.5788,227.6173,6962.0
2021-10-14 11:40:00,236.14,236.5,236.14,236.48,12459.0,227.6173,227.9643,227.6173,227.945,12459.0
2021-10-14 11:45:00,236.44,236.44,236.26,236.28,7784.0,227.9065,227.9065,227.733,227.7523,7784.0
2021-10-14 11:50:00,236.19,236.29,236.07,236.12,36008.0,227.6655,227.7619,227.5498,227.598,36008.0
2021-10-14 11:55:00,236.15,236.38,236.15,236.34,5322.0,227.6269,227.8486,227.6269,227.8101,5322.0
2021-10-14 12:00:00,236.34,236.46,235.95,235.95,6581.0,227.8101,227.9258,227.4342,227.4342,6581.0
2021-10-14 12:05:00,235.92,236.05,235.82,235.85,5633.0,227.4053,227.5306,227.3089,227.3378,5633.0
2021-10-14 12:10:00,235.84,235.94,235.71,235.83,3378.0,227.3281,227.4245,227.2028,227.3185,3378.0
2021-10-14 12:15:00,235.81,235.88,235.73,235.73,3274.0,227.2992,227.3667,227.2221,227.2221,3274.0
2021-10-14 12:20:00,235.67,235.73,235.53,235.69,4908.0,227.1643,227.2221,227.0293,227.1836,4908.0
2021-10-14 12:25:00,235.68,235.75,235.5,235.57,4164.0,227.1739,227.2414,227.0004,227.0679,4164.0
2021-10-14 12:30:00,235.58,235.65,235.52,235.64,4683.0,227.0775,227.145,227.0197,227.1354,4683.0
2021-10-14 12:35:00,235.63,235.75,235.54,235.67,13205.0,227.1257,227.2414,227.039,227.1643,13205.0
2021-10-14 12:40:00,235.71,235.71,235.49,235.5,5717.0,227.2028,227.2028,226.9908,227.0004,5717.0
2021-10-14 12:45:00,235.45,235.61,235.38,235.51,14175.0,226.9522,227.1064,226.8847,227.01,14175.0
2021-10-14 12:50:00,235.46,235.67,235.45,235.63,6953.0,226.9619,227.1643,226.9522,227.1257,6953.0
2021-10-14 12:55:00,235.64,235.93,235.59,235.8,10412.0,227.1354,227.4149,227.0872,227.2896,10412.0
2021-10-14 13:00:00,235.91,236.08,235.78,235.87,10503.0,227.3956,227.5595,227.2703,227.3571,10503.0
2021-10-14 13:05:00,235.84,236.15,235.83,236.03,6445.0,227.3281,227.6269,227.3185,227.5113,6445.0
2021-10-14 13:10:00,236.06,236.08,235.88,235.93,4639.0,227.5402,227.5595,227.3667,227.4149,4639.0
2021-10-14 13:15:00,235.98,236.02,235.84,235.89,4882.0,227.4631,227.5016,227.3281,227.3763,4882.0
2021-10-14 13:20:00,235.93,235.93,235.73,235.73,8283.0,227.4149,227.4149,227.2221,227.2221,8283.0
2021-10-14 13:25:00,235.72,235.8,235.59,235.61,6633.0,227.2125,227.2896,227.0872,227.1064,6633.0
2021-10-14 13:30:00,235.64,235.8,235.56,235.59,23078.0,227.1354,227.2896,227.0582,227.0872,23078.0
2021-10-14 13:35:00,235.56,235.93,235.56,235.93,9645.0,227.0582,227.4149,227.0582,227.4149,9645.0
2021-10-14 13:40:00,235.95,236.37,235.88,236.27,7205.0,227.4342,227.839,227.3667,227.7426,7205.0
2021-10-14 13:45:00,236.31,236.32,236.13,236.21,25236.0,227.7812,227.7908,227.6077,227.6848,25236.0
2021-10-14 13:50:00,236.21,236.38,236.2,236.31,17181.0,227.6848,227.8486,227.6751,227.7812,17181.0
2021-10-14 13:55:00,236.31,236.44,235.98,236.27,16016.0,227.7812,227.9065,227.4631,227.7426,16016.0
2021-10-14 14:00:00,236.26,236.39,236.13,236.33,14975.0,227.733,227.8583,227.6077,227.8005,14975.0
2021-10-14 14:05:00,236.34,236.83,236.29,236.62,13132.0,227.8101,228.2824,227.7619,228.08,13132.0
2021-10-14 14:10:00,236.61,236.79,236.56,236.64,12272.0,228.0703,228.2439,228.0222,228.0993,12272.0
2021-10-14 14:15:00,236.65,236.71,236.38,236.49,6758.0,228.1089,228.1667,227.8486,227.9547,6758.0
2021-10-14 14:20:00,236.52,236.54,236.19,236.36,11786.0,227.9836,228.0029,227.6655,227.8294,11786.0
2021-10-14 14:25:00,236.34,236.61,236.3,236.61,6395.0,227.8101,228.0703,227.7715,228.0703,6395.0
2021-10-14 14:30:00,236.62,236.84,236.51,236.83,50616.0,228.08,228.292,227.974,228.2824,50616.0
2021-10-14 14:35:00,236.95,237.15,236.91,237.13,6803.0,228.3981,228.5909,228.3595,228.5716,6803.0
2021-10-14 14:40:00,237.09,237.09,236.83,236.92,10358.0,228.533,228.533,228.2824,228.3692,10358.0
2021-10-14 14:45:00,236.98,237.08,236.94,237.02,11524.0,228.427,228.5234,228.3884,228.4655,11524.0
2021-10-14 14:50:00,237.02,237.14,236.95,237.08,7920.0,228.4655,228.5812,228.3981,228.5234,7920.0
2021-10-14 14:55:00,237.12,237.12,236.94,237.03,9075.0,228.5619,228.5619,228.3884,228.4752,9075.0
2021-10-14 15:00:00,237.03,237.05,236.82,236.91,7002.0,228.4752,228.4945,228.2728,228.3595,7002.0
2021-10-14 15:05:00,236.91,236.92,236.4,236.49,57498.0,228.3595,228.3692,227.8679,227.9547,57498.0
2021-10-14 15:10:00,236.49,236.53,236.3,236.34,18788.0,227.9547,227.9932,227.7715,227.8101,18788.0
2021-10-14 15:15:00,236.35,236.4,236.17,236.26,9057.0,227.8197,227.8679,227.6462,227.733,9057.0
2021-10-14 15:20:00,236.22,236.31,236.05,236.06,10580.0,227.6944,227.7812,227.5306,227.5402,10580.0
2021-10-14 15:25:00,236.09,236.13,235.91,236.08,7454.0,227.5691,227.6077,227.3956,227.5595,7454.0
2021-10-14 15:30:00,236.05,236.18,236.03,236.17,9573.0,227.5306,227.6559,227.5113,227.6462,9573.0
2021-10-14 15:35:00,236.2,236.27,236.09,236.19,12183.0,227.6751,227.7426,227.5691,227.6655,12183.0
2021-10-14 15:40:00,236.19,236.27,236.09,236.26,13995.0,227.6655,227.7426,227.5691,227.733,13995.0
2021-10-14 15:45:00,236.25,236.45,236.12,236.31,25978.0,227.7233,227.9161,227.598,227.7812,25978.0
2021-10-14 15:50:00,236.39,236.59,236.28,236.35,49960.0,227.8583,228.0511,227.7523,227.8197,49960.0
2021-10-14 15:55:00,236.34,236.76,236.21,236.7,80582.0,227.8101,228.2149,227.6848,228.1571,80582.0
2021-10-15 09:30:00,237.42,237.71,236.57,237.09,146049.0,228.8511,229.1306,228.0318,228.533,146049.0
2021-10-15 09:35:00,236.94,237.39,236.94,237.16,11139.0,228.3884,228.8222,228.3884,228.6005,11139.0
2021-10-15 09:40:00,237.05,237.05,236.12,236.35,13912.0,228.4945,228.4945,227.598,227.8197,13912.0
2021-10-15 09:45:00,236.5,236.5,235.82,236.4,12399.0,227.9643,227.9643,227.3089,227.8679,12399.0
2021-10-15 09:50:00,236.59,237.5,236.57,237.5,9718.0,228.0511,228.9282,228.0318,228.9282,9718.0
2021-10-15 09:55:00,237.49,237.86,237.45,237.85,15414.0,228.9186,229.2752,228.88,229.2656,15414.0
2021-10-15 10:00:00,237.85,239.09,237.85,239.09,26586.0,229.2656,230.4608,229.2656,230.4608,26586.0
2021-10-15 10:05:00,239.02,239.3,238.61,238.76,16055.0,230.3934,230.6633,229.9982,230.1428,16055.0
2021-10-15 10:10:00,238.54,238.79,238.33,238.41,10836.0,229.9307,230.1717,229.7283,229.8054,10836.0
2021-10-15 10:15:00,238.31,239.06,238.31,238.91,10473.0,229.709,230.4319,229.709,230.2873,10473.0
2021-10-15 10:20:00,238.85,238.95,238.63,238.7,8796.0,230.2295,230.3259,230.0174,230.0849,8796.0
2021-10-15 10:25:00,238.65,238.65,237.93,237.94,9377.0,230.0367,230.0367,229.3427,229.3523,9377.0
2021-10-15 10:30:00,237.85,238.07,237.81,238.01,8030.0,229.2656,229.4777,229.227,229.4198,8030.0
2021-10-15 10:35:00,237.98,238.02,237.64,237.69,8625.0,229.3909,229.4295,229.0632,229.1114,8625.0
2021-10-15 10:40:00,237.75,237.9,237.71,237.84,10201.0,229.1692,229.3138,229.1306,229.256,10201.0
2021-10-15 10:45:00,237.85,237.89,237.37,237.51,8336.0,229.2656,229.3041,228.8029,228.9379,8336.0
2021-10-15 10:50:00,237.53,237.64,237.33,237.49,8125.0,228.9571,229.0632,228.7644,228.9186,8125.0
2021-10-15 10:55:00,237.41,237.82,237.41,237.69,9085.0,228.8415,229.2367,228.8415,229.1114,9085.0
2021-10-15 11:00:00,237.68,237.71,237.29,237.39,7975.0,229.1017,229.1306,228.7258,228.8222,7975.0
2021-10-15 11:05:00,237.4,237.4,237.1,237.36,8161.0,228.8318,228.8318,228.5427,228.7933,8161.0
2021-10-15 11:10:00,237.31,237.32,237.11,237.14,4368.0,228.7451,228.7547,228.5523,228.5812,4368.0
2021-10-15 11:15:00,237.15,237.23,237.11,237.16,5920.0,228.5909,228.668,228.5523,228.6005,5920.0
2021-10-15 11:20:00,237.13,237.15,236.76,236.91,23149.0,228.5716,228.5909,228.2149,228.3595,23149.0
2021-10-15 11:25:00,236.92,236.99,236.83,236.83,3291.0,228.3692,228.4366,228.2824,228.2824,3291.0
2021-10-15 11:30:00,236.89,237.23,236.89,237.19,6521.0,228.3402,228.668,228.3402,228.6294,6521.0
2021-10-15 11:35:00,237.14,237.23,236.7,236.76,5340.0,228.5812,228.668,228.1571,228.2149,5340.0
2021-10-15 11:40:00,236.79,236.98,236.74,236.91,6912.0,228.2439,228.427,228.1957,228.3595,6912.0
2021-10-15 11:45:00,236.91,237.32,236.91,237.16,8884.0,228.3595,228.7547,228.3595,228.6005,8884.0
2021-10-15 11:50:00,237.11,237.23,236.82,236.96,5950.0,228.5523,228.668,228.2728,228.4077,5950.0
2021-10-15 11:55:00,236.97,237.22,236.97,237.19,4050.0,228.4174,228.6583,228.4174,228.6294,4050.0
2021-10-15 12:00:00,237.23,237.3,237.03,237.04,4762.0,228.668,228.7354,228.4752,228.4848,4762.0
2021-10-15 12:05:00,237.21,237.41,237.19,237.39,4622.0,228.6487,228.8415,228.6294,228.8222,4622.0
2021-10-15 12:10:00,237.35,237.42,237.28,237.36,4469.0,228.7836,228.8511,228.7162,228.7933,4469.0
2021-10-15 12:15:00,237.37,237.74,237.34,237.71,5109.0,228.8029,229.1596,228.774,229.1306,5109.0
2021-10-15 12:20:00,237.66,237.74,237.6,237.61,4526.0,229.0825,229.1596,229.0246,229.0343,4526.0
2021-10-15 12:25:00,237.59,237.72,237.56,237.66,4682.0,229.015,229.1403,228.9861,229.0825,4682.0
2021-10-15 12:30:00,237.73,237.83,237.71,237.77,3687.0,229.1499,229.2463,229.1306,229.1885,3687.0
2021-10-15 12:35:00,237.8,238.09,237.73,238.04,6426.0,229.2174,229.4969,229.1499,229.4487,6426.0
2021-10-15 12:40:00,238.07,238.17,237.89,238.09,4917.0,229.4777,229.574,229.3041,229.4969,4917.0
2021-10-15 12:45:00,238.06,238.1,237.96,237.99,6607.0,229.468,229.5066,229.3716,229.4005,6607.0
2021-10-15 12:50:00,238.02,238.27,237.97,237.97,9131.0,229.4295,229.6704,229.3813,229.3813,9131.0
2021-10-15 12:55:00,238.0,238.26,237.9,238.23,9312.0,229.4102,229.6608,229.3138,229.6319,9312.0
2021-10-15 13:00:00,238.25,238.36,237.97,238.05,13713.0,229.6512,229.7572,229.3813,229.4584,13713.0
2021-10-15 13:05:00,238.05,238.46,238.05,238.46,6116.0,229.4584,229.8536,229.4584,229.8536,6116.0
2021-10-15 13:10:00,238.46,238.58,238.43,238.43,5377.0,229.8536,229.9692,229.8247,229.8247,5377.0
2021-10-15 13:15:00,238.45,238.47,238.36,238.46,5627.0,229.8439,229.8632,229.7572,229.8536,5627.0
2021-10-15 13:20:00,238.44,238.46,238.36,238.45,5269.0,229.8343,229.8536,229.7572,229.8439,5269.0
2021-10-15 13:25:00,238.51,238.7,238.51,238.52,5695.0,229.9018,230.0849,229.9018,229.9114,5695.0
2021-10-15 13:30:00,238.5,238.89,238.45,238.89,5279.0,229.8921,230.2681,229.8439,230.2681,5279.0
2021-10-15 13:35:00,238.92,239.11,238.67,238.87,23518.0,230.297,230.4801,230.056,230.2488,23518.0
2021-10-15 13:40:00,238.9,239.09,238.67,238.68,14854.0,230.2777,230.4608,230.056,230.0656,14854.0
2021-10-15 13:45:00,238.7,238.87,238.51,238.64,9643.0,230.0849,230.2488,229.9018,230.0271,9643.0
2021-10-15 13:50:00,238.66,238.77,238.61,238.66,6571.0,230.0464,230.1524,229.9982,230.0464,6571.0
2021-10-15 13:55:00,238.64,238.66,238.34,238.34,12696.0,230.0271,230.0464,229.7379,229.7379,12696.0
2021-10-15 14:00:00,238.39,238.53,238.35,238.53,6839.0,229.7861,229.9211,229.7475,229.9211,6839.0
2021-10-15 14:05:00,238.53,238.53,238.2,238.39,9099.0,229.9211,229.9211,229.603,229.7861,9099.0
2021-10-15 14:10:00,238.39,238.43,238.16,238.21,6051.0,229.7861,229.8247,229.5644,229.6126,6051.0
2021-10-15 14:15:00,238.21,238.24,238.08,238.18,6062.0,229.6126,229.6415,229.4873,229.5837,6062.0
2021-10-15 14:20:00,238.14,238.19,237.99,238.06,8862.0,229.5451,229.5933,229.4005,229.468,8862.0
2021-10-15 14:25:00,238.04,238.13,237.93,237.94,7961.0,229.4487,229.5355,229.3427,229.3523,7961.0
2021-10-15 14:30:00,237.89,237.99,237.73,237.82,7323.0,229.3041,229.4005,229.1499,229.2367,7323.0
2021-10-15 14:35:00,237.82,237.88,237.73,237.85,6974.0,229.2367,229.2945,229.1499,229.2656,6974.0
2021-10-15 14:40:00,237.84,237.86,237.73,237.74,5378.0,229.256,229.2752,229.1499,229.1596,5378.0
2021-10-15 14:45:00,237.72,237.75,237.63,237.75,6503.0,229.1403,229.1692,229.0535,229.1692,6503.0
2021-10-15 14:50:00,237.75,237.75,237.63,237.69,5506.0,229.1692,229.1692,229.0535,229.1114,5506.0
2021-10-15 14:55:00,237.67,237.93,237.66,237.85,6224.0,229.0921,229.3427,229.0825,229.2656,6224.0
2021-10-15 15:00:00,237.84,237.97,237.77,237.78,6616.0,229.256,229.3813,229.1885,229.1981,6616.0
2021-10-15 15:05:00,237.75,237.82,237.64,237.74,8506.0,229.1692,229.2367,229.0632,229.1596,8506.0
2021-10-15 15:10:00,237.76,238.09,237.75,238.07,12255.0,229.1788,229.4969,229.1692,229.4777,12255.0
2021-10-15 15:15:00,238.03,238.53,237.9,237.95,30528.0,229.4391,229.9211,229.3138,229.362,30528.0
2021-10-15 15:20:00,237.96,238.1,237.93,238.02,9499.0,229.3716,229.5066,229.3427,229.4295,9499.0
2021-10-15 15:25:00,238.02,238.17,237.96,238.03,11882.0,229.4295,229.574,229.3716,229.4391,11882.0
2021-10-15 15:30:00,238.07,238.14,237.89,238.01,15868.0,229.4777,229.5451,229.3041,229.4198,15868.0
2021-10-15 15:35:00,238.03,238.03,237.86,238.03,16357.0,229.4391,229.4391,229.2752,229.4391,16357.0
2021-10-15 15:40:00,238.05,238.14,237.93,238.05,12998.0,229.4584,229.5451,229.3427,229.4584,12998.0
2021-10-15 15:45:00,238.02,238.03,237.81,237.88,18430.0,229.4295,229.4391,229.227,229.2945,18430.0
2021-10-15 15:50:00,237.81,238.0,237.43,237.99,36727.0,229.227,229.4102,228.8608,229.4005,36727.0
2021-10-15 15:55:00,237.99,238.35,237.67,237.92,185299.0,229.4005,229.7475,229.0921,229.3331,185299.0
2021-10-18 09:30:00,237.95,237.95,236.7,236.91,38871.0,229.362,229.362,228.1571,228.3595,38871.0
2021-10-18 09:35:00,237.01,238.08,236.9,238.01,13933.0,228.4559,229.4873,228.3499,229.4198,13933.0
2021-10-18 09:40:00,238.06,238.99,237.45,238.98,43272.0,229.468,230.3644,228.88,230.3548,43272.0
2021-10-18 09:45:00,238.99,240.28,238.64,240.28,32146.0,230.3644,231.6079,230.0271,231.6079,32146.0
2021-10-18 09:50:00,240.29,240.98,240.11,240.96,37995.0,231.6175,232.2826,231.444,232.2633,37995.0
2021-10-18 09:55:00,240.96,241.29,240.39,240.51,30986.0,232.2633,232.5814,231.7139,231.8296,30986.0
2021-10-18 10:00:00,240.71,242.42,240.68,241.58,93124.0,232.0224,233.6707,231.9935,232.861,93124.0
2021-10-18 10:05:00,241.42,241.43,240.77,241.2,36815.0,232.7067,232.7164,232.0802,232.4947,36815.0
2021-10-18 10:10:00,241.24,241.65,240.89,241.32,29611.0,232.5332,232.9284,232.1959,232.6104,29611.0
2021-10-18 10:15:00,241.26,241.49,240.88,241.27,19002.0,232.5525,232.7742,232.1862,232.5622,19002.0
2021-10-18 10:20:00,241.22,241.72,241.19,241.69,38614.0,232.514,232.9959,232.485,232.967,38614.0
2021-10-18 10:25:00,241.76,242.66,241.73,242.48,35012.0,233.0345,233.902,233.0056,233.7285,35012.0
2021-10-18 10:30:00,242.48,242.48,240.69,241.03,19235.0,233.7285,233.7285,232.0031,232.3308,19235.0
2021-10-18 10:35:00,241.01,241.28,240.61,240.61,7646.0,232.3115,232.5718,231.926,231.926,7646.0
2021-10-18 10:40:00,240.66,240.99,240.49,240.49,13638.0,231.9742,232.2923,231.8103,231.8103,13638.0
2021-10-18 10:45:00,240.51,241.08,240.47,240.76,8890.0,231.8296,232.379,231.791,232.0706,8890.0
2021-10-18 10:50:00,240.79,240.87,240.65,240.65,5429.0,232.0995,232.1766,231.9645,231.9645,5429.0
2021-10-18 10:55:00,240.75,240.92,240.74,240.81,8996.0,232.0609,232.2248,232.0513,232.1188,8996.0
2021-10-18 11:00:00,240.81,240.81,239.84,240.2,26381.0,232.1188,232.1188,231.1838,231.5308,26381.0
2021-10-18 11:05:00,240.2,240.52,239.85,239.85,16353.0,231.5308,231.8392,231.1934,231.1934,16353.0
2021-10-18 11:10:00,239.77,240.3,239.61,240.18,33309.0,231.1163,231.6272,230.9621,231.5115,33309.0
2021-10-18 11:15:00,240.27,240.49,240.1,240.41,9505.0,231.5983,231.8103,231.4344,231.7332,9505.0
2021-10-18 11:20:00,240.47,241.13,240.47,241.1,10145.0,231.791,232.4272,231.791,232.3983,10145.0
2021-10-18 11:25:00,241.15,241.64,241.12,241.42,20157.0,232.4465,232.9188,232.4176,232.7067,20157.0
2021-10-18 11:30:00,241.31,241.42,240.93,240.94,12398.0,232.6007,232.7067,232.2344,232.2441,12398.0
2021-10-18 11:35:00,240.83,240.87,240.6,240.85,10117.0,232.138,232.1766,231.9163,232.1573,10117.0
2021-10-18 11:40:00,240.83,240.86,240.52,240.65,9229.0,232.138,232.167,231.8392,231.9645,9229.0
2021-10-18 11:45:00,240.62,240.8,240.62,240.65,7568.0,231.9356,232.1091,231.9356,231.9645,7568.0
2021-10-18 11:50:00,240.68,240.69,240.41,240.52,9100.0,231.9935,232.0031,231.7332,231.8392,9100.0
2021-10-18 11:55:00,240.48,240.51,240.16,240.32,7572.0,231.8007,231.8296,231.4922,231.6464,7572.0
2021-10-18 12:00:00,240.3,240.47,240.19,240.47,8682.0,231.6272,231.791,231.5211,231.791,8682.0
2021-10-18 12:05:00,240.5,240.69,240.42,240.5,16209.0,231.82,232.0031,231.7428,231.82,16209.0
2021-10-18 12:10:00,240.51,240.51,240.22,240.24,8822.0,231.8296,231.8296,231.5501,231.5693,8822.0
2021-10-18 12:15:00,240.23,240.27,240.01,240.14,11508.0,231.5597,231.5983,231.3476,231.4729,11508.0
2021-10-18 12:20:00,240.13,240.19,239.89,239.89,4630.0,231.4633,231.5211,231.232,231.232,4630.0
2021-10-18 12:25:00,239.91,240.01,239.8,239.8,4227.0,231.2512,231.3476,231.1452,231.1452,4227.0
2021-10-18 12:30:00,239.8,239.89,239.62,239.62,6305.0,231.1452,231.232,230.9717,230.9717,6305.0
2021-10-18 12:35:00,239.61,239.69,239.51,239.56,8801.0,230.9621,231.0392,230.8657,230.9139,8801.0
2021-10-18 12:40:00,239.58,239.6,239.3,239.36,6293.0,230.9332,230.9524,230.6633,230.7211,6293.0
2021-10-18 12:45:00,239.28,239.28,239.1,239.15,6430.0,230.644,230.644,230.4705,230.5187,6430.0
2021-10-18 12:50:00,239.1,239.19,239.01,239.04,4798.0,230.4705,230.5572,230.3837,230.4126,4798.0
2021-10-18 12:55:00,239.08,239.08,238.95,238.99,5358.0,230.4512,230.4512,230.3259,230.3644,5358.0
2021-10-18 13:00:00,238.97,239.02,238.45,238.54,8076.0,230.3452,230.3934,229.8439,229.9307,8076.0
2021-10-18 13:05:00,238.56,238.8,238.54,238.75,8429.0,229.95,230.1813,229.9307,230.1331,8429.0
2021-10-18 13:10:00,238.79,238.86,238.71,238.82,3847.0,230.1717,230.2391,230.0946,230.2006,3847.0
2021-10-18 13:15:00,238.83,238.84,238.66,238.73,6333.0,230.2102,230.2199,230.0464,230.1138,6333.0
2021-10-18 13:20:00,238.71,238.71,238.43,238.67,5843.0,230.0946,230.0946,229.8247,230.056,5843.0
2021-10-18 13:25:00,238.62,238.62,238.31,238.52,8215.0,230.0078,230.0078,229.709,229.9114,8215.0
2021-10-18 13:30:00,238.4,238.71,238.4,238.66,5092.0,229.7957,230.0946,229.7957,230.0464,5092.0
2021-10-18 13:35:00,238.68,238.68,238.25,238.33,8352.0,230.0656,230.0656,229.6512,229.7283,8352.0
2021-10-18 13:40:00,238.26,238.33,238.0,238.12,6728.0,229.6608,229.7283,229.4102,229.5258,6728.0
2021-10-18 13:45:00,238.13,238.2,237.89,237.89,8465.0,229.5355,229.603,229.3041,229.3041,8465.0
2021-10-18 13:50:00,237.84,238.03,237.78,237.87,9766.0,229.256,229.4391,229.1981,229.2849,9766.0
2021-10-18 13:55:00,237.84,237.88,237.52,237.75,11545.0,229.256,229.2945,228.9475,229.1692,11545.0
2021-10-18 14:00:00,237.77,237.99,237.67,237.9,6775.0,229.1885,229.4005,229.0921,229.3138,6775.0
2021-10-18 14:05:00,237.87,237.96,237.86,237.93,3398.0,229.2849,229.3716,229.2752,229.3427,3398.0
2021-10-18 14:10:00,237.96,238.09,237.87,237.89,4643.0,229.3716,229.4969,229.2849,229.3041,4643.0
2021-10-18 14:15:00,237.92,237.95,237.57,237.7,4990.0,229.3331,229.362,228.9957,229.121,4990.0
2021-10-18 14:20:00,237.7,237.79,237.34,237.49,12692.0,229.121,229.2078,228.774,228.9186,12692.0
2021-10-18 14:25:00,237.61,237.76,237.55,237.76,3267.0,229.0343,229.1788,228.9764,229.1788,3267.0
2021-10-18 14:30:00,237.77,238.05,237.68,237.98,7930.0,229.1885,229.4584,229.1017,229.3909,7930.0
2021-10-18 14:35:00,237.99,238.12,237.88,238.09,4008.0,229.4005,229.5258,229.2945,229.4969,4008.0
2021-10-18 14:40:00,238.14,238.23,237.85,237.92,7771.0,229.5451,229.6319,229.2656,229.3331,7771.0
2021-10-18 14:45:00,237.83,238.0,237.83,237.97,4091.0,229.2463,229.4102,229.2463,229.3813,4091.0
2021-10-18 14:50:00,237.94,238.02,237.91,237.91,6987.0,229.3523,229.4295,229.3234,229.3234,6987.0
2021-10-18 14:55:00,238.0,238.16,237.97,238.1,3637.0,229.4102,229.5644,229.3813,229.5066,3637.0
2021-10-18 15:00:00,238.11,238.53,238.11,238.53,9375.0,229.5162,229.9211,229.5162,229.9211,9375.0
2021-10-18 15:05:00,238.6,238.65,238.51,238.6,7620.0,229.9885,230.0367,229.9018,229.9885,7620.0
2021-10-18 15:10:00,238.62,238.71,238.57,238.71,9435.0,230.0078,230.0946,229.9596,230.0946,9435.0
2021-10-18 15:15:00,238.71,238.71,238.57,238.66,12485.0,230.0946,230.0946,229.9596,230.0464,12485.0
2021-10-18 15:20:00,238.68,238.72,238.59,238.63,7843.0,230.0656,230.1042,229.9789,230.0174,7843.0
2021-10-18 15:25:00,238.65,238.65,238.38,238.38,14709.0,230.0367,230.0367,229.7765,229.7765,14709.0
2021-10-18 15:30:00,238.36,238.52,238.32,238.45,8474.0,229.7572,229.9114,229.7186,229.8439,8474.0
2021-10-18 15:35:00,238.46,238.75,238.46,238.75,8122.0,229.8536,230.1331,229.8536,230.1331,8122.0
2021-10-18 15:40:00,238.72,238.88,238.72,238.83,11972.0,230.1042,230.2584,230.1042,230.2102,11972.0
2021-10-18 15:45:00,238.81,238.99,238.7,238.99,12434.0,230.1909,230.3644,230.0849,230.3644,12434.0
2021-10-18 15:50:00,239.04,239.26,238.89,239.19,36995.0,230.4126,230.6247,230.2681,230.5572,36995.0
2021-10-18 15:55:00,239.22,239.24,238.92,238.94,91549.0,230.5861,230.6054,230.297,230.3163,91549.0
2021-10-19 09:30:00,239.06,241.4,239.06,241.19,34405.0,230.4319,232.6875,230.4319,232.485,34405.0
2021-10-19 09:35:00,241.27,241.9,240.3,240.38,8638.0,232.5622,233.1694,231.6272,231.7043,8638.0
2021-10-19 09:40:00,240.39,240.82,239.91,239.96,15859.0,231.7139,232.1284,231.2512,231.2994,15859.0
2021-10-19 09:45:00,240.01,240.27,239.46,239.88,13363.0,231.3476,231.5983,230.8175,231.2223,13363.0
2021-10-19 09:50:00,239.87,240.69,239.59,240.69,9636.0,231.2127,232.0031,230.9428,232.0031,9636.0
2021-10-19 09:55:00,240.78,241.07,240.59,240.67,16639.0,232.0898,232.3694,231.9067,231.9838,16639.0
2021-10-19 10:00:00,240.72,240.89,240.45,240.48,13159.0,232.032,232.1959,231.7718,231.8007,13159.0
2021-10-19 10:05:00,240.57,240.84,240.57,240.75,8822.0,231.8874,232.1477,231.8874,232.0609,8822.0
2021-10-19 10:10:00,240.73,240.73,240.35,240.42,5899.0,232.0416,232.0416,231.6754,231.7428,5899.0
2021-10-19 10:15:00,240.51,240.74,240.22,240.42,10995.0,231.8296,232.0513,231.5501,231.7428,10995.0
2021-10-19 10:20:00,240.49,240.68,240.36,240.68,8377.0,231.8103,231.9935,231.685,231.9935,8377.0
2021-10-19 10:25:00,240.69,240.89,240.61,240.62,8554.0,232.0031,232.1959,231.926,231.9356,8554.0
2021-10-19 10:30:00,240.72,240.76,240.52,240.72,5404.0,232.032,232.0706,231.8392,232.032,5404.0
2021-10-19 10:35:00,240.7,240.82,240.42,240.42,3884.0,232.0127,232.1284,231.7428,231.7428,3884.0
2021-10-19 10:40:00,240.51,240.8,240.41,240.64,4195.0,231.8296,232.1091,231.7332,231.9549,4195.0
2021-10-19 10:45:00,240.63,240.8,240.6,240.77,8199.0,231.9453,232.1091,231.9163,232.0802,8199.0
2021-10-19 10:50:00,240.81,241.09,240.76,241.09,6054.0,232.1188,232.3887,232.0706,232.3887,6054.0
2021-10-19 10:55:00,241.12,241.42,241.01,241.05,7933.0,232.4176,232.7067,232.3115,232.3501,7933.0
2021-10-19 11:00:00,241.08,241.37,241.03,241.26,8100.0,232.379,232.6586,232.3308,232.5525,8100.0
2021-10-19 11:05:00,241.25,241.51,241.18,241.44,7938.0,232.5429,232.7935,232.4754,232.726,7938.0
2021-10-19 11:10:00,241.44,241.67,241.43,241.57,11408.0,232.726,232.9477,232.7164,232.8513,11408.0
2021-10-19 11:15:00,241.61,241.8,241.6,241.66,6253.0,232.8899,233.073,232.8802,232.9381,6253.0
2021-10-19 11:20:00,241.67,241.76,241.55,241.64,14859.0,232.9477,233.0345,232.8321,232.9188,14859.0
2021-10-19 11:25:00,241.62,241.62,241.27,241.42,5872.0,232.8995,232.8995,232.5622,232.7067,5872.0
2021-10-19 11:30:00,241.48,241.48,241.19,241.24,7379.0,232.7646,232.7646,232.485,232.5332,7379.0
2021-10-19 11:35:00,241.27,241.34,241.1,241.15,8256.0,232.5622,232.6296,232.3983,232.4465,8256.0
2021-10-19 11:40:00,241.22,241.22,240.97,240.98,6872.0,232.514,232.514,232.273,232.2826,6872.0
2021-10-19 11:45:00,241.02,241.3,240.97,241.3,7533.0,232.3212,232.5911,232.273,232.5911,7533.0
2021-10-19 11:50:00,241.34,241.37,241.09,241.24,9524.0,232.6296,232.6586,232.3887,232.5332,9524.0
2021-10-19 11:55:00,241.22,241.33,241.18,241.27,9175.0,232.514,232.62,232.4754,232.5622,9175.0
2021-10-19 12:00:00,241.27,241.34,241.17,241.31,8214.0,232.5622,232.6296,232.4658,232.6007,8214.0
2021-10-19 12:05:00,241.26,241.27,240.98,241.23,14874.0,232.5525,232.5622,232.2826,232.5236,14874.0
2021-10-19 12:10:00,241.24,241.26,241.01,241.01,10750.0,232.5332,232.5525,232.3115,232.3115,10750.0
2021-10-19 12:15:00,241.01,241.08,240.95,241.03,15987.0,232.3115,232.379,232.2537,232.3308,15987.0
2021-10-19 12:20:00,240.98,241.12,240.67,240.71,15272.0,232.2826,232.4176,231.9838,232.0224,15272.0
2021-10-19 12:25:00,240.71,241.04,240.71,240.97,3963.0,232.0224,232.3405,232.0224,232.273,3963.0
2021-10-19 12:30:00,240.9,241.14,240.87,241.14,3112.0,232.2055,232.4369,232.1766,232.4369,3112.0
2021-10-19 12:35:00,241.13,241.18,241.07,241.07,4817.0,232.4272,232.4754,232.3694,232.3694,4817.0
2021-10-19 12:40:00,241.13,241.14,241.05,241.11,3460.0,232.4272,232.4369,232.3501,232.4079,3460.0
2021-10-19 12:45:00,241.17,241.23,241.04,241.04,3040.0,232.4658,232.5236,232.3405,232.3405,3040.0
2021-10-19 12:50:00,241.03,241.11,240.89,241.0,4228.0,232.3308,232.4079,232.1959,232.3019,4228.0
2021-10-19 12:55:00,241.03,241.25,241.03,241.19,4940.0,232.3308,232.5429,232.3308,232.485,4940.0
2021-10-19 13:00:00,241.18,241.25,241.16,241.22,3500.0,232.4754,232.5429,232.4561,232.514,3500.0
2021-10-19 13:05:00,241.25,241.48,241.2,241.48,7275.0,232.5429,232.7646,232.4947,232.7646,7275.0
2021-10-19 13:10:00,241.41,241.62,241.31,241.59,5119.0,232.6971,232.8995,232.6007,232.8706,5119.0
2021-10-19 13:15:00,241.51,241.54,241.44,241.49,6452.0,232.7935,232.8224,232.726,232.7742,6452.0
2021-10-19 13:20:00,241.43,241.53,241.37,241.53,9152.0,232.7164,232.8128,232.6586,232.8128,9152.0
2021-10-19 13:25:00,241.53,241.53,241.22,241.35,2450.0,232.8128,232.8128,232.514,232.6393,2450.0
2021-10-19 13:30:00,241.37,241.49,241.33,241.49,5401.0,232.6586,232.7742,232.62,232.7742,5401.0
2021-10-19 13:35:00,241.54,241.76,241.48,241.72,5708.0,232.8224,233.0345,232.7646,232.9959,5708.0
2021-10-19 13:40:00,241.72,241.8,241.57,241.66,7653.0,232.9959,233.073,232.8513,232.9381,7653.0
2021-10-19 13:45:00,241.8,241.87,241.73,241.87,4584.0,233.073,233.1405,233.0056,233.1405,4584.0
2021-10-19 13:50:00,241.85,241.85,241.69,241.69,2290.0,233.1212,233.1212,232.967,232.967,2290.0
2021-10-19 13:55:00,241.68,241.7,241.57,241.68,5872.0,232.9574,232.9766,232.8513,232.9574,5872.0
2021-10-19 14:00:00,241.64,241.64,241.53,241.61,3951.0,232.9188,232.9188,232.8128,232.8899,3951.0
2021-10-19 14:05:00,241.6,241.71,241.51,241.71,5167.0,232.8802,232.9863,232.7935,232.9863,5167.0
2021-10-19 14:10:00,241.72,241.75,241.64,241.72,5576.0,232.9959,233.0248,232.9188,232.9959,5576.0
2021-10-19 14:15:00,241.7,241.7,241.57,241.61,5323.0,232.9766,232.9766,232.8513,232.8899,5323.0
2021-10-19 14:20:00,241.62,241.76,241.57,241.73,10702.0,232.8995,233.0345,232.8513,233.0056,10702.0
2021-10-19 14:25:00,241.72,241.76,241.62,241.63,8053.0,232.9959,233.0345,232.8995,232.9092,8053.0
2021-10-19 14:30:00,241.66,241.71,241.42,241.55,9876.0,232.9381,232.9863,232.7067,232.8321,9876.0
2021-10-19 14:35:00,241.53,241.54,241.4,241.49,5189.0,232.8128,232.8224,232.6875,232.7742,5189.0
2021-10-19 14:40:00,241.51,241.71,241.5,241.64,9638.0,232.7935,232.9863,232.7839,232.9188,9638.0
2021-10-19 14:45:00,241.63,241.63,241.53,241.57,3098.0,232.9092,232.9092,232.8128,232.8513,3098.0
2021-10-19 14:50:00,241.64,241.81,241.51,241.7,9221.0,232.9188,233.0827,232.7935,232.9766,9221.0
2021-10-19 14:55:00,241.77,241.86,241.66,241.67,5395.0,233.0441,233.1309,232.9381,232.9477,5395.0
2021-10-19 15:00:00,241.65,241.78,241.61,241.74,6272.0,232.9284,233.0538,232.8899,233.0152,6272.0
2021-10-19 15:05:00,241.81,241.95,241.8,241.95,9068.0,233.0827,233.2176,233.073,233.2176,9068.0
2021-10-19 15:10:00,242.0,242.09,241.89,242.09,8039.0,233.2658,233.3526,233.1598,233.3526,8039.0
2021-10-19 15:15:00,242.09,242.28,242.07,242.24,6801.0,233.3526,233.5357,233.3333,233.4972,6801.0
2021-10-19 15:20:00,242.2,242.27,242.07,242.13,9323.0,233.4586,233.5261,233.3333,233.3911,9323.0
2021-10-19 15:25:00,242.13,242.48,242.13,242.44,7295.0,233.3911,233.7285,233.3911,233.6899,7295.0
2021-10-19 15:30:00,242.42,242.55,242.26,242.38,11452.0,233.6707,233.796,233.5164,233.6321,11452.0
2021-10-19 15:35:00,242.4,242.48,242.11,242.2,12124.0,233.6514,233.7285,233.3718,233.4586,12124.0
2021-10-19 15:40:00,242.23,242.24,242.09,242.15,11791.0,233.4875,233.4972,233.3526,233.4104,11791.0
2021-10-19 15:45:00,242.13,242.35,242.09,242.2,19912.0,233.3911,233.6032,233.3526,233.4586,19912.0
2021-10-19 15:50:00,242.18,242.43,242.1,242.37,29356.0,233.4393,233.6803,233.3622,233.6225,29356.0
2021-10-19 15:55:00,242.36,242.48,242.23,242.35,94364.0,233.6128,233.7285,233.4875,233.6032,94364.0
2021-10-20 09:30:00,243.73,245.9,243.56,244.42,56749.0,234.9334,237.0251,234.7695,235.5985,56749.0
2021-10-20 09:35:00,244.11,245.01,243.74,244.85,16129.0,235.2997,236.1672,234.943,236.013,16129.0
2021-10-20 09:40:00,244.8,244.99,244.17,244.86,10673.0,235.9648,236.1479,235.3575,236.0226,10673.0
2021-10-20 09:45:00,244.95,244.95,244.19,244.71,14007.0,236.1093,236.1093,235.3768,235.878,14007.0
2021-10-20 09:50:00,244.74,245.19,244.62,245.1,17697.0,235.9069,236.3407,235.7913,236.2539,17697.0
2021-10-20 09:55:00,245.12,245.38,244.77,244.96,17930.0,236.2732,236.5238,235.9358,236.119,17930.0
2021-10-20 10:00:00,245.09,245.2,244.87,245.14,17407.0,236.2443,236.3503,236.0322,236.2925,17407.0
2021-10-20 10:05:00,245.17,245.67,244.99,245.31,12710.0,236.3214,236.8034,236.1479,236.4563,12710.0
2021-10-20 10:10:00,245.14,245.22,244.85,245.06,20930.0,236.2925,236.3696,236.013,236.2154,20930.0
2021-10-20 10:15:00,245.09,245.17,244.75,244.88,33201.0,236.2443,236.3214,235.9166,236.0419,33201.0
2021-10-20 10:20:00,244.92,245.0,243.83,243.83,12025.0,236.0804,236.1575,235.0298,235.0298,12025.0
2021-10-20 10:25:00,243.84,243.84,243.31,243.45,14618.0,235.0394,235.0394,234.5285,234.6635,14618.0
2021-10-20 10:30:00,243.35,243.48,243.04,243.47,19541.0,234.5671,234.6924,234.2683,234.6828,19541.0
2021-10-20 10:35:00,243.55,243.69,243.33,243.5,9222.0,234.7599,234.8948,234.5478,234.7117,9222.0
2021-10-20 10:40:00,243.52,243.98,243.51,243.54,7106.0,234.731,235.1744,234.7213,234.7502,7106.0
2021-10-20 10:45:00,243.56,244.0,243.53,243.75,6184.0,234.7695,235.1936,234.7406,234.9527,6184.0
2021-10-20 10:50:00,243.77,243.88,243.61,243.62,4725.0,234.9719,235.078,234.8177,234.8273,4725.0
2021-10-20 10:55:00,243.64,244.2,243.55,244.12,10830.0,234.8466,235.3864,234.7599,235.3093,10830.0
2021-10-20 11:00:00,244.1,244.41,243.95,244.0,14869.0,235.29,235.5888,235.1454,235.1936,14869.0
2021-10-20 11:05:00,243.96,244.63,243.9,244.55,6463.0,235.1551,235.8009,235.0972,235.7238,6463.0
2021-10-20 11:10:00,244.55,244.61,244.35,244.48,9737.0,235.7238,235.7816,235.531,235.6563,9737.0
2021-10-20 11:15:00,244.52,244.52,244.11,244.3,8718.0,235.6949,235.6949,235.2997,235.4828,8718.0
2021-10-20 11:20:00,244.4,244.85,244.4,244.85,6640.0,235.5792,236.013,235.5792,236.013,6640.0
2021-10-20 11:25:00,244.85,245.14,244.63,244.66,4957.0,236.013,236.2925,235.8009,235.8298,4957.0
2021-10-20 11:30:00,244.7,244.7,244.09,244.09,6265.0,235.8684,235.8684,235.2804,235.2804,6265.0
2021-10-20 11:35:00,243.99,244.5,243.96,244.2,8169.0,235.184,235.6756,235.1551,235.3864,8169.0
2021-10-20 11:40:00,244.21,244.27,244.04,244.13,6064.0,235.3961,235.4539,235.2322,235.3189,6064.0
2021-10-20 11:45:00,244.18,244.4,244.07,244.12,8897.0,235.3671,235.5792,235.2611,235.3093,8897.0
2021-10-20 11:50:00,244.01,244.29,244.0,244.06,5971.0,235.2033,235.4732,235.1936,235.2515,5971.0
2021-10-20 11:55:00,244.08,244.27,244.07,244.25,4574.0,235.2707,235.4539,235.2611,235.4346,4574.0
2021-10-20 12:00:00,244.18,244.18,244.05,244.09,5845.0,235.3671,235.3671,235.2418,235.2804,5845.0
2021-10-20 12:05:00,244.04,244.04,243.69,243.78,3280.0,235.2322,235.2322,234.8948,234.9816,3280.0
2021-10-20 12:10:00,243.73,243.98,243.73,243.89,4269.0,234.9334,235.1744,234.9334,235.0876,4269.0
2021-10-20 12:15:00,243.86,243.99,243.8,243.92,5460.0,235.0587,235.184,235.0008,235.1165,5460.0
2021-10-20 12:20:00,243.91,244.08,243.9,243.91,8532.0,235.1069,235.2707,235.0972,235.1069,8532.0
2021-10-20 12:25:00,244.0,244.09,243.86,243.87,9257.0,235.1936,235.2804,235.0587,235.0683,9257.0
2021-10-20 12:30:00,243.89,243.97,243.8,243.8,4584.0,235.0876,235.1647,235.0008,235.0008,4584.0
2021-10-20 12:35:00,243.79,243.93,243.79,243.87,3232.0,234.9912,235.1262,234.9912,235.0683,3232.0
2021-10-20 12:40:00,243.89,243.89,243.75,243.88,4387.0,235.0876,235.0876,234.9527,235.078,4387.0
2021-10-20 12:45:00,243.84,244.14,243.8,244.03,10735.0,235.0394,235.3286,235.0008,235.2225,10735.0
2021-10-20 12:50:00,244.01,244.16,243.91,244.01,5052.0,235.2033,235.3479,235.1069,235.2033,5052.0
2021-10-20 12:55:00,244.01,244.08,243.91,243.95,3677.0,235.2033,235.2707,235.1069,235.1454,3677.0
2021-10-20 13:00:00,243.91,243.99,243.72,243.73,5527.0,235.1069,235.184,234.9237,234.9334,5527.0
2021-10-20 13:05:00,243.76,243.85,243.69,243.76,6072.0,234.9623,235.049,234.8948,234.9623,6072.0
2021-10-20 13:10:00,243.76,244.03,243.73,244.03,14737.0,234.9623,235.2225,234.9334,235.2225,14737.0
2021-10-20 13:15:00,243.98,244.02,243.63,243.64,5376.0,235.1744,235.2129,234.837,234.8466,5376.0
2021-10-20 13:20:00,243.71,243.71,243.47,243.49,9198.0,234.9141,234.9141,234.6828,234.702,9198.0
2021-10-20 13:25:00,243.49,243.75,243.3,243.71,11743.0,234.702,234.9527,234.5189,234.9141,11743.0
2021-10-20 13:30:00,243.66,243.76,243.38,243.38,12618.0,234.8659,234.9623,234.596,234.596,12618.0
2021-10-20 13:35:00,243.38,243.6,243.38,243.47,7154.0,234.596,234.8081,234.596,234.6828,7154.0
2021-10-20 13:40:00,243.47,243.53,243.42,243.53,3428.0,234.6828,234.7406,234.6346,234.7406,3428.0
2021-10-20 13:45:00,243.53,243.65,243.39,243.56,15793.0,234.7406,234.8563,234.6056,234.7695,15793.0
2021-10-20 13:50:00,243.59,243.59,243.46,243.55,2577.0,234.7984,234.7984,234.6731,234.7599,2577.0
2021-10-20 13:55:00,243.54,243.54,243.33,243.39,3045.0,234.7502,234.7502,234.5478,234.6056,3045.0
2021-10-20 14:00:00,243.35,243.59,243.31,243.46,5519.0,234.5671,234.7984,234.5285,234.6731,5519.0
2021-10-20 14:05:00,243.47,243.61,243.44,243.61,10338.0,234.6828,234.8177,234.6538,234.8177,10338.0
2021-10-20 14:10:00,243.53,243.79,243.45,243.73,12282.0,234.7406,234.9912,234.6635,234.9334,12282.0
2021-10-20 14:15:00,243.71,243.91,243.68,243.9,2817.0,234.9141,235.1069,234.8852,235.0972,2817.0
2021-10-20 14:20:00,243.88,244.07,243.88,243.99,5785.0,235.078,235.2611,235.078,235.184,5785.0
2021-10-20 14:25:00,243.96,244.06,243.96,244.06,1396.0,235.1551,235.2515,235.1551,235.2515,1396.0
2021-10-20 14:30:00,244.05,244.14,243.97,244.11,6029.0,235.2418,235.3286,235.1647,235.2997,6029.0
2021-10-20 14:35:00,244.17,244.21,244.01,244.03,5626.0,235.3575,235.3961,235.2033,235.2225,5626.0
2021-10-20 14:40:00,244.07,244.07,243.74,243.8,20099.0,235.2611,235.2611,234.943,235.0008,20099.0
2021-10-20 14:45:00,243.82,244.01,243.79,243.94,16023.0,235.0201,235.2033,234.9912,235.1358,16023.0
2021-10-20 14:50:00,243.94,243.98,243.7,243.7,12325.0,235.1358,235.1744,234.9045,234.9045,12325.0
2021-10-20 14:55:00,243.76,243.98,243.71,243.76,6974.0,234.9623,235.1744,234.9141,234.9623,6974.0
2021-10-20 15:00:00,243.75,243.91,243.71,243.74,6989.0,234.9527,235.1069,234.9141,234.943,6989.0
2021-10-20 15:05:00,243.75,243.93,243.75,243.88,5915.0,234.9527,235.1262,234.9527,235.078,5915.0
2021-10-20 15:10:00,243.9,243.94,243.7,243.84,8262.0,235.0972,235.1358,234.9045,235.0394,8262.0
2021-10-20 15:15:00,243.81,243.83,243.58,243.65,6649.0,235.0105,235.0298,234.7888,234.8563,6649.0
2021-10-20 15:20:00,243.65,243.88,243.4,243.88,8222.0,234.8563,235.078,234.6153,235.078,8222.0
2021-10-20 15:25:00,243.89,243.98,243.84,243.84,6366.0,235.0876,235.1744,235.0394,235.0394,6366.0
2021-10-20 15:30:00,243.87,243.87,243.51,243.59,7140.0,235.0683,235.0683,234.7213,234.7984,7140.0
2021-10-20 15:35:00,243.6,243.67,243.47,243.65,10767.0,234.8081,234.8755,234.6828,234.8563,10767.0
2021-10-20 15:40:00,243.67,243.76,243.53,243.62,15142.0,234.8755,234.9623,234.7406,234.8273,15142.0
2021-10-20 15:45:00,243.58,243.6,243.26,243.31,22178.0,234.7888,234.8081,234.4803,234.5285,22178.0
2021-10-20 15:50:00,243.25,243.66,243.16,243.6,34744.0,234.4707,234.8659,234.3839,234.8081,34744.0
2021-10-20 15:55:00,243.58,243.91,243.52,243.77,81377.0,234.7888,235.1069,234.731,234.9719,81377.0
2021-10-21 09:30:00,244.95,244.95,243.49,243.5,36215.0,236.1093,236.1093,234.702,234.7117,36215.0
2021-10-21 09:35:00,243.5,243.5,242.13,242.65,19731.0,234.7117,234.7117,233.3911,233.8924,19731.0
2021-10-21 09:40:00,242.91,242.95,241.39,241.39,16819.0,234.143,234.1815,232.6778,232.6778,16819.0
2021-10-21 09:45:00,241.6,241.89,241.38,241.5,12580.0,232.8802,233.1598,232.6682,232.7839,12580.0
2021-10-21 09:50:00,241.43,241.7,241.24,241.24,7066.0,232.7164,232.9766,232.5332,232.5332,7066.0
2021-10-21 09:55:00,241.31,241.39,240.23,240.75,24391.0,232.6007,232.6778,231.5597,232.0609,24391.0
2021-10-21 10:00:00,240.48,240.75,239.99,240.28,20511.0,231.8007,232.0609,231.3284,231.6079,20511.0
2021-10-21 10:05:00,240.32,240.66,240.25,240.44,17786.0,231.6464,231.9742,231.579,231.7621,17786.0
2021-10-21 10:10:00,240.44,240.53,240.08,240.33,17278.0,231.7621,231.8489,231.4151,231.6561,17278.0
2021-10-21 10:15:00,240.33,240.89,240.28,240.77,10260.0,231.6561,232.1959,231.6079,232.0802,10260.0
2021-10-21 10:20:00,240.89,240.89,240.5,240.86,8487.0,232.1959,232.1959,231.82,232.167,8487.0
2021-10-21 10:25:00,240.86,241.16,240.73,241.11,10650.0,232.167,232.4561,232.0416,232.4079,10650.0
2021-10-21 10:30:00,241.16,241.51,241.12,241.51,11367.0,232.4561,232.7935,232.4176,232.7935,11367.0
2021-10-21 10:35:00,241.51,241.8,241.3,241.8,7209.0,232.7935,233.073,232.5911,233.073,7209.0
2021-10-21 10:40:00,241.92,242.0,241.74,241.95,6577.0,233.1887,233.2658,233.0152,233.2176,6577.0
2021-10-21 10:45:00,241.88,242.09,241.88,242.02,5650.0,233.1501,233.3526,233.1501,233.2851,5650.0
2021-10-21 10:50:00,241.94,242.06,241.71,242.06,6514.0,233.208,233.3236,232.9863,233.3236,6514.0
2021-10-21 10:55:00,242.09,242.28,241.78,241.85,5803.0,233.3526,233.5357,233.0538,233.1212,5803.0
2021-10-21 11:00:00,241.8,242.03,241.78,241.84,6285.0,233.073,233.2947,233.0538,233.1116,6285.0
2021-10-21 11:05:00,241.84,241.88,241.6,241.61,6100.0,233.1116,233.1501,232.8802,232.8899,6100.0
2021-10-21 11:10:00,241.63,241.67,241.29,241.29,12944.0,232.9092,232.9477,232.5814,232.5814,12944.0
2021-10-21 11:15:00,241.29,241.29,240.95,241.12,13859.0,232.5814,232.5814,232.2537,232.4176,13859.0
2021-10-21 11:20:00,241.08,241.25,240.91,241.25,14375.0,232.379,232.5429,232.2152,232.5429,14375.0
2021-10-21 11:25:00,241.24,241.27,240.9,240.9,5460.0,232.5332,232.5622,232.2055,232.2055,5460.0
2021-10-21 11:30:00,240.9,241.15,240.9,241.02,5758.0,232.2055,232.4465,232.2055,232.3212,5758.0
2021-10-21 11:35:00,241.0,241.17,240.94,241.1,7946.0,232.3019,232.4658,232.2441,232.3983,7946.0
2021-10-21 11:40:00,241.07,241.07,240.88,240.95,4592.0,232.3694,232.3694,232.1862,232.2537,4592.0
2021-10-21 11:45:00,241.03,241.21,240.91,241.19,17767.0,232.3308,232.5043,232.2152,232.485,17767.0
2021-10-21 11:50:00,241.2,241.25,240.99,241.0,9734.0,232.4947,232.5429,232.2923,232.3019,9734.0
2021-10-21 11:55:00,241.03,241.03,240.85,240.97,6796.0,232.3308,232.3308,232.1573,232.273,6796.0
2021-10-21 12:00:00,241.0,241.14,241.0,241.03,8338.0,232.3019,232.4369,232.3019,232.3308,8338.0
2021-10-21 12:05:00,241.05,241.05,240.92,240.97,6498.0,232.3501,232.3501,232.2248,232.273,6498.0
2021-10-21 12:10:00,240.97,240.97,240.76,240.83,4857.0,232.273,232.273,232.0706,232.138,4857.0
2021-10-21 12:15:00,240.88,241.01,240.84,240.92,7451.0,232.1862,232.3115,232.1477,232.2248,7451.0
2021-10-21 12:20:00,240.87,241.04,240.7,240.84,10558.0,232.1766,232.3405,232.0127,232.1477,10558.0
2021-10-21 12:25:00,240.8,240.92,240.67,240.9,4584.0,232.1091,232.2248,231.9838,232.2055,4584.0
2021-10-21 12:30:00,240.91,241.06,240.69,240.9,8330.0,232.2152,232.3597,232.0031,232.2055,8330.0
2021-10-21 12:35:00,240.94,240.99,240.73,240.9,6674.0,232.2441,232.2923,232.0416,232.2055,6674.0
2021-10-21 12:40:00,240.9,241.02,240.89,240.98,3111.0,232.2055,232.3212,232.1959,232.2826,3111.0
2021-10-21 12:45:00,240.98,241.02,240.92,241.02,8313.0,232.2826,232.3212,232.2248,232.3212,8313.0
2021-10-21 12:50:00,240.94,241.11,240.63,240.71,19479.0,232.2441,232.4079,231.9453,232.0224,19479.0
2021-10-21 12:55:00,240.73,240.73,240.38,240.4,10391.0,232.0416,232.0416,231.7043,231.7236,10391.0
2021-10-21 13:00:00,240.41,240.55,240.33,240.42,9146.0,231.7332,231.8681,231.6561,231.7428,9146.0
2021-10-21 13:05:00,240.42,240.51,240.39,240.51,2171.0,231.7428,231.8296,231.7139,231.8296,2171.0
2021-10-21 13:10:00,240.51,240.58,240.37,240.46,6002.0,231.8296,231.8971,231.6946,231.7814,6002.0
2021-10-21 13:15:00,240.4,240.4,240.23,240.23,4444.0,231.7236,231.7236,231.5597,231.5597,4444.0
2021-10-21 13:20:00,240.21,240.45,240.12,240.4,4283.0,231.5404,231.7718,231.4537,231.7236,4283.0
2021-10-21 13:25:00,240.41,240.53,240.4,240.4,6121.0,231.7332,231.8489,231.7236,231.7236,6121.0
2021-10-21 13:30:00,240.43,240.55,240.37,240.48,4589.0,231.7525,231.8681,231.6946,231.8007,4589.0
2021-10-21 13:35:00,240.51,240.58,240.43,240.43,4389.0,231.8296,231.8971,231.7525,231.7525,4389.0
2021-10-21 13:40:00,240.39,240.45,240.38,240.4,2815.0,231.7139,231.7718,231.7043,231.7236,2815.0
2021-10-21 13:45:00,240.46,240.53,240.43,240.52,6784.0,231.7814,231.8489,231.7525,231.8392,6784.0
2021-10-21 13:50:00,240.49,240.6,240.38,240.41,8807.0,231.8103,231.9163,231.7043,231.7332,8807.0
2021-10-21 13:55:00,240.42,240.42,240.29,240.41,7550.0,231.7428,231.7428,231.6175,231.7332,7550.0
2021-10-21 14:00:00,240.38,240.47,240.32,240.39,7215.0,231.7043,231.791,231.6464,231.7139,7215.0
2021-10-21 14:05:00,240.4,240.45,240.34,240.34,8239.0,231.7236,231.7718,231.6657,231.6657,8239.0
2021-10-21 14:10:00,240.33,240.43,240.32,240.38,10684.0,231.6561,231.7525,231.6464,231.7043,10684.0
2021-10-21 14:15:00,240.39,240.41,240.32,240.33,6885.0,231.7139,231.7332,231.6464,231.6561,6885.0
2021-10-21 14:20:00,240.35,240.43,240.25,240.37,8298.0,231.6754,231.7525,231.579,231.6946,8298.0
2021-10-21 14:25:00,240.43,240.61,240.42,240.57,6877.0,231.7525,231.926,231.7428,231.8874,6877.0
2021-10-21 14:30:00,240.53,240.63,240.38,240.42,12663.0,231.8489,231.9453,231.7043,231.7428,12663.0
2021-10-21 14:35:00,240.45,240.5,240.34,240.37,7907.0,231.7718,231.82,231.6657,231.6946,7907.0
2021-10-21 14:40:00,240.34,240.43,240.23,240.23,6719.0,231.6657,231.7525,231.5597,231.5597,6719.0
2021-10-21 14:45:00,240.26,240.4,240.15,240.15,6452.0,231.5886,231.7236,231.4826,231.4826,6452.0
2021-10-21 14:50:00,240.18,240.18,240.07,240.11,15696.0,231.5115,231.5115,231.4055,231.444,15696.0
2021-10-21 14:55:00,240.1,240.11,240.04,240.08,9508.0,231.4344,231.444,231.3766,231.4151,9508.0
2021-10-21 15:00:00,240.08,240.18,240.08,240.13,16224.0,231.4151,231.5115,231.4151,231.4633,16224.0
2021-10-21 15:05:00,240.12,240.27,240.03,240.16,10468.0,231.4537,231.5983,231.3669,231.4922,10468.0
2021-10-21 15:10:00,240.16,240.17,239.83,239.92,12101.0,231.4922,231.5019,231.1741,231.2609,12101.0
2021-10-21 15:15:00,239.95,240.22,239.94,240.19,35777.0,231.2898,231.5501,231.2802,231.5211,35777.0
2021-10-21 15:20:00,240.22,240.47,240.22,240.47,5005.0,231.5501,231.791,231.5501,231.791,5005.0
2021-10-21 15:25:00,240.45,240.65,240.34,240.65,5496.0,231.7718,231.9645,231.6657,231.9645,5496.0
2021-10-21 15:30:00,240.66,240.72,240.5,240.63,8878.0,231.9742,232.032,231.82,231.9453,8878.0
2021-10-21 15:35:00,240.61,240.75,240.57,240.68,11258.0,231.926,232.0609,231.8874,231.9935,11258.0
2021-10-21 15:40:00,240.69,240.97,240.68,240.9,19203.0,232.0031,232.273,231.9935,232.2055,19203.0
2021-10-21 15:45:00,240.92,241.06,240.85,241.06,24088.0,232.2248,232.3597,232.1573,232.3597,24088.0
2021-10-21 15:50:00,241.18,241.23,240.69,240.9,45702.0,232.4754,232.5236,232.0031,232.2055,45702.0
2021-10-21 15:55:00,240.89,241.28,240.83,241.21,98368.0,232.1959,232.5718,232.138,232.5043,98368.0
2021-10-22 09:30:00,240.96,241.25,240.4,240.64,35446.0,232.2633,232.5429,231.7236,231.9549,35446.0
2021-10-22 09:35:00,240.64,241.36,240.22,241.36,18043.0,231.9549,232.6489,231.5501,232.6489,18043.0
2021-10-22 09:40:00,241.38,241.38,239.56,240.0,25791.0,232.6682,232.6682,230.9139,231.338,25791.0
2021-10-22 09:45:00,240.0,240.33,239.62,240.1,50691.0,231.338,231.6561,230.9717,231.4344,50691.0
2021-10-22 09:50:00,240.04,241.29,240.03,240.87,15827.0,231.3766,232.5814,231.3669,232.1766,15827.0
2021-10-22 09:55:00,240.89,240.89,240.0,240.05,15756.0,232.1959,232.1959,231.338,231.3862,15756.0
2021-10-22 10:00:00,240.17,240.58,239.81,239.81,22110.0,231.5019,231.8971,231.1549,231.1549,22110.0
2021-10-22 10:05:00,239.8,240.27,239.79,240.0,14296.0,231.1452,231.5983,231.1356,231.338,14296.0
2021-10-22 10:10:00,240.01,240.09,239.8,240.04,9543.0,231.3476,231.4247,231.1452,231.3766,9543.0
2021-10-22 10:15:00,240.05,240.49,239.76,240.48,21914.0,231.3862,231.8103,231.1067,231.8007,21914.0
2021-10-22 10:20:00,240.54,240.58,240.24,240.58,6633.0,231.8585,231.8971,231.5693,231.8971,6633.0
2021-10-22 10:25:00,240.59,241.18,240.59,241.18,12190.0,231.9067,232.4754,231.9067,232.4754,12190.0
2021-10-22 10:30:00,241.2,241.38,241.1,241.32,13050.0,232.4947,232.6682,232.3983,232.6104,13050.0
2021-10-22 10:35:00,241.33,241.55,241.14,241.51,8638.0,232.62,232.8321,232.4369,232.7935,8638.0
2021-10-22 10:40:00,241.51,241.71,241.32,241.71,14623.0,232.7935,232.9863,232.6104,232.9863,14623.0
2021-10-22 10:45:00,241.67,242.2,241.63,242.15,20305.0,232.9477,233.4586,232.9092,233.4104,20305.0
2021-10-22 10:50:00,242.19,242.41,242.09,242.12,11978.0,233.449,233.661,233.3526,233.3815,11978.0
2021-10-22 10:55:00,242.1,242.64,242.05,242.4,22108.0,233.3622,233.8827,233.314,233.6514,22108.0
2021-10-22 11:00:00,242.3,242.77,242.28,242.77,19939.0,233.555,234.008,233.5357,234.008,19939.0
2021-10-22 11:05:00,242.79,242.89,242.52,242.89,13088.0,234.0273,234.1237,233.767,234.1237,13088.0
2021-10-22 11:10:00,242.9,243.11,242.79,243.11,14105.0,234.1333,234.3358,234.0273,234.3358,14105.0
2021-10-22 11:15:00,243.19,243.19,242.77,242.99,24010.0,234.4129,234.4129,234.008,234.2201,24010.0
2021-10-22 11:20:00,243.1,243.19,242.07,242.19,43288.0,234.3261,234.4129,233.3333,233.449,43288.0
2021-10-22 11:25:00,242.19,242.77,242.06,242.77,11495.0,233.449,234.008,233.3236,234.008,11495.0
2021-10-22 11:30:00,242.72,242.97,241.96,242.05,11236.0,233.9598,234.2008,233.2273,233.314,11236.0
2021-10-22 11:35:00,241.98,242.02,241.53,241.76,7362.0,233.2465,233.2851,232.8128,233.0345,7362.0
2021-10-22 11:40:00,241.7,241.91,241.67,241.71,16861.0,232.9766,233.1791,232.9477,232.9863,16861.0
2021-10-22 11:45:00,241.6,241.84,241.51,241.71,12857.0,232.8802,233.1116,232.7935,232.9863,12857.0
2021-10-22 11:50:00,241.61,241.85,241.36,241.85,8050.0,232.8899,233.1212,232.6489,233.1212,8050.0
2021-10-22 11:55:00,241.88,241.99,241.6,241.61,9424.0,233.1501,233.2562,232.8802,232.8899,9424.0
2021-10-22 12:00:00,241.55,241.55,241.08,241.4,7466.0,232.8321,232.8321,232.379,232.6875,7466.0
2021-10-22 12:05:00,241.49,241.62,241.27,241.33,7595.0,232.7742,232.8995,232.5622,232.62,7595.0
2021-10-22 12:10:00,241.26,241.26,241.03,241.07,7944.0,232.5525,232.5525,232.3308,232.3694,7944.0
2021-10-22 12:15:00,241.07,241.54,241.03,241.47,8251.0,232.3694,232.8224,232.3308,232.7549,8251.0
2021-10-22 12:20:00,241.4,241.74,241.4,241.68,12245.0,232.6875,233.0152,232.6875,232.9574,12245.0
2021-10-22 12:25:00,241.72,241.95,241.59,241.75,10587.0,232.9959,233.2176,232.8706,233.0248,10587.0
2021-10-22 12:30:00,241.81,241.85,241.52,241.82,10447.0,233.0827,233.1212,232.8031,233.0923,10447.0
2021-10-22 12:35:00,241.81,242.05,241.77,242.05,10591.0,233.0827,233.314,233.0441,233.314,10591.0
2021-10-22 12:40:00,242.04,242.2,241.94,242.2,2805.0,233.3044,233.4586,233.208,233.4586,2805.0
2021-10-22 12:45:00,242.19,242.34,242.14,242.33,6047.0,233.449,233.5935,233.4008,233.5839,6047.0
2021-10-22 12:50:00,242.4,242.43,242.02,242.02,11315.0,233.6514,233.6803,233.2851,233.2851,11315.0
2021-10-22 12:55:00,242.02,242.07,241.91,242.0,4760.0,233.2851,233.3333,233.1791,233.2658,4760.0
2021-10-22 13:00:00,241.95,241.96,241.75,241.88,16011.0,233.2176,233.2273,233.0248,233.1501,16011.0
2021-10-22 13:05:00,241.88,242.08,241.86,242.08,3054.0,233.1501,233.3429,233.1309,233.3429,3054.0
2021-10-22 13:10:00,242.05,242.21,242.0,242.04,7201.0,233.314,233.4682,233.2658,233.3044,7201.0
2021-10-22 13:15:00,242.09,242.21,241.9,242.11,6223.0,233.3526,233.4682,233.1694,233.3718,6223.0
2021-10-22 13:20:00,242.13,242.26,242.04,242.04,6263.0,233.3911,233.5164,233.3044,233.3044,6263.0
2021-10-22 13:25:00,242.08,242.17,241.88,241.96,6893.0,233.3429,233.4297,233.1501,233.2273,6893.0
2021-10-22 13:30:00,241.94,242.21,241.89,242.21,7430.0,233.208,233.4682,233.1598,233.4682,7430.0
2021-10-22 13:35:00,242.25,242.27,242.11,242.2,5074.0,233.5068,233.5261,233.3718,233.4586,5074.0
2021-10-22 13:40:00,242.28,242.43,242.28,242.3,5076.0,233.5357,233.6803,233.5357,233.555,5076.0
2021-10-22 13:45:00,242.32,242.5,242.31,242.43,8566.0,233.5743,233.7478,233.5646,233.6803,8566.0
2021-10-22 13:50:00,242.37,242.49,242.36,242.42,4150.0,233.6225,233.7381,233.6128,233.6707,4150.0
2021-10-22 13:55:00,242.38,242.47,242.32,242.36,8325.0,233.6321,233.7188,233.5743,233.6128,8325.0
2021-10-22 14:00:00,242.36,242.67,242.36,242.62,8245.0,233.6128,233.9116,233.6128,233.8634,8245.0
2021-10-22 14:05:00,242.64,242.75,242.63,242.68,4929.0,233.8827,233.9887,233.8731,233.9213,4929.0
2021-10-22 14:10:00,242.68,242.87,242.59,242.59,9525.0,233.9213,234.1044,233.8345,233.8345,9525.0
2021-10-22 14:15:00,242.63,242.66,242.51,242.61,9452.0,233.8731,233.902,233.7574,233.8538,9452.0
2021-10-22 14:20:00,242.64,242.79,242.63,242.69,8640.0,233.8827,234.0273,233.8731,233.9309,8640.0
2021-10-22 14:25:00,242.69,242.86,242.54,242.86,7584.0,233.9309,234.0948,233.7863,234.0948,7584.0
2021-10-22 14:30:00,242.95,243.33,242.95,243.33,11670.0,234.1815,234.5478,234.1815,234.5478,11670.0
2021-10-22 14:35:00,243.33,243.43,243.13,243.13,6048.0,234.5478,234.6442,234.355,234.355,6048.0
2021-10-22 14:40:00,243.14,243.22,243.04,243.12,13190.0,234.3647,234.4418,234.2683,234.3454,13190.0
2021-10-22 14:45:00,243.1,243.12,242.96,243.01,7034.0,234.3261,234.3454,234.1912,234.2394,7034.0
2021-10-22 14:50:00,243.07,243.19,242.66,242.7,9196.0,234.2972,234.4129,233.902,233.9405,9196.0
2021-10-22 14:55:00,242.69,242.87,242.67,242.87,10484.0,233.9309,234.1044,233.9116,234.1044,10484.0
2021-10-22 15:00:00,242.87,242.93,242.81,242.81,6938.0,234.1044,234.1622,234.0466,234.0466,6938.0
2021-10-22 15:05:00,242.82,242.95,242.74,242.93,8593.0,234.0562,234.1815,233.9791,234.1622,8593.0
2021-10-22 15:10:00,242.89,242.91,242.71,242.82,8087.0,234.1237,234.143,233.9502,234.0562,8087.0
2021-10-22 15:15:00,242.83,242.97,242.76,242.76,13285.0,234.0659,234.2008,233.9984,233.9984,13285.0
2021-10-22 15:20:00,242.77,242.92,242.74,242.91,9006.0,234.008,234.1526,233.9791,234.143,9006.0
2021-10-22 15:25:00,242.9,242.99,242.8,242.88,10383.0,234.1333,234.2201,234.0369,234.1141,10383.0
2021-10-22 15:30:00,242.91,243.15,242.9,242.98,18570.0,234.143,234.3743,234.1333,234.2104,18570.0
2021-10-22 15:35:00,243.04,243.28,242.91,243.26,18741.0,234.2683,234.4996,234.143,234.4803,18741.0
2021-10-22 15:40:00,243.23,243.29,243.12,243.19,15761.0,234.4514,234.5093,234.3454,234.4129,15761.0
2021-10-22 15:45:00,243.18,243.47,243.17,243.45,17589.0,234.4032,234.6828,234.3936,234.6635,17589.0
2021-10-22 15:50:00,243.49,243.95,243.34,243.78,47883.0,234.702,235.1454,234.5575,234.9816,47883.0
2021-10-22 15:55:00,243.78,244.04,243.67,243.67,99606.0,234.9816,235.2322,234.8755,234.8755,99606.0
2021-10-25 09:30:00,244.66,244.66,241.73,241.76,35265.0,235.8298,235.8298,233.0056,233.0345,35265.0
2021-10-25 09:35:00,241.83,241.86,240.52,241.4,40940.0,233.1019,233.1309,231.8392,232.6875,40940.0
2021-10-25 09:40:00,241.46,243.54,241.17,243.47,18006.0,232.7453,234.7502,232.4658,234.6828,18006.0
2021-10-25 09:45:00,243.32,243.73,242.94,243.73,6985.0,234.5382,234.9334,234.1719,234.9334,6985.0
2021-10-25 09:50:00,243.62,243.76,243.15,243.39,19101.0,234.8273,234.9623,234.3743,234.6056,19101.0
2021-10-25 09:55:00,243.36,244.13,243.36,244.07,12240.0,234.5767,235.3189,234.5767,235.2611,12240.0
2021-10-25 10:00:00,244.01,244.11,243.64,243.65,17204.0,235.2033,235.2997,234.8466,234.8563,17204.0
2021-10-25 10:05:00,243.8,243.87,243.44,243.59,11129.0,235.0008,235.0683,234.6538,234.7984,11129.0
2021-10-25 10:10:00,243.65,243.93,243.55,243.69,9369.0,234.8563,235.1262,234.7599,234.8948,9369.0
2021-10-25 10:15:00,243.7,243.9,243.67,243.72,15045.0,234.9045,235.0972,234.8755,234.9237,15045.0
2021-10-25 10:20:00,243.76,243.95,243.61,243.72,9407.0,234.9623,235.1454,234.8177,234.9237,9407.0
2021-10-25 10:25:00,243.63,244.15,243.6,243.96,10635.0,234.837,235.3382,234.8081,235.1551,10635.0
2021-10-25 10:30:00,243.97,244.18,243.64,243.88,11838.0,235.1647,235.3671,234.8466,235.078,11838.0
2021-10-25 10:35:00,243.81,243.91,243.43,243.78,32376.0,235.0105,235.1069,234.6442,234.9816,32376.0
2021-10-25 10:40:00,243.7,244.31,243.7,244.03,9919.0,234.9045,235.4924,234.9045,235.2225,9919.0
2021-10-25 10:45:00,244.04,244.57,243.87,244.56,9840.0,235.2322,235.7431,235.0683,235.7334,9840.0
2021-10-25 10:50:00,244.58,244.74,244.49,244.74,14240.0,235.7527,235.9069,235.6659,235.9069,14240.0
2021-10-25 10:55:00,244.74,244.87,244.58,244.7,6827.0,235.9069,236.0322,235.7527,235.8684,6827.0
2021-10-25 11:00:00,244.68,244.92,244.62,244.67,9813.0,235.8491,236.0804,235.7913,235.8394,9813.0
2021-10-25 11:05:00,244.71,244.9,244.54,244.54,11045.0,235.878,236.0611,235.7141,235.7141,11045.0
2021-10-25 11:10:00,244.52,244.69,244.34,244.42,12239.0,235.6949,235.8587,235.5214,235.5985,12239.0
2021-10-25 11:15:00,244.46,244.91,244.37,244.74,12225.0,235.637,236.0708,235.5503,235.9069,12225.0
2021-10-25 11:20:00,244.76,244.95,244.59,244.59,7055.0,235.9262,236.1093,235.7623,235.7623,7055.0
2021-10-25 11:25:00,244.64,244.87,244.63,244.8,6657.0,235.8105,236.0322,235.8009,235.9648,6657.0
2021-10-25 11:30:00,244.83,244.87,244.55,244.83,15180.0,235.9937,236.0322,235.7238,235.9937,15180.0
2021-10-25 11:35:00,244.83,244.9,244.76,244.84,7722.0,235.9937,236.0611,235.9262,236.0033,7722.0
2021-10-25 11:40:00,244.89,244.98,244.82,244.92,14025.0,236.0515,236.1383,235.984,236.0804,14025.0
2021-10-25 11:45:00,244.92,244.95,244.67,244.68,5961.0,236.0804,236.1093,235.8394,235.8491,5961.0
2021-10-25 11:50:00,244.62,244.7,244.44,244.44,12977.0,235.7913,235.8684,235.6177,235.6177,12977.0
2021-10-25 11:55:00,244.43,244.94,244.42,244.67,13070.0,235.6081,236.0997,235.5985,235.8394,13070.0
2021-10-25 12:00:00,244.72,244.81,244.55,244.81,8055.0,235.8876,235.9744,235.7238,235.9744,8055.0
2021-10-25 12:05:00,244.78,244.89,244.65,244.7,13347.0,235.9455,236.0515,235.8202,235.8684,13347.0
2021-10-25 12:10:00,244.7,245.32,244.66,245.02,57429.0,235.8684,236.466,235.8298,236.1768,57429.0
2021-10-25 12:15:00,245.06,245.48,244.92,245.36,22842.0,236.2154,236.6202,236.0804,236.5045,22842.0
2021-10-25 12:20:00,245.4,245.54,245.06,245.2,48831.0,236.5431,236.678,236.2154,236.3503,48831.0
2021-10-25 12:25:00,245.2,245.64,245.16,245.6,11959.0,236.3503,236.7744,236.3118,236.7359,11959.0
2021-10-25 12:30:00,245.58,245.98,245.55,245.9,12680.0,236.7166,237.1022,236.6877,237.0251,12680.0
2021-10-25 12:35:00,245.85,246.2,245.79,246.2,11933.0,236.9769,237.3142,236.919,237.3142,11933.0
2021-10-25 12:40:00,246.2,246.27,245.71,245.87,26879.0,237.3142,237.3817,236.8419,236.9961,26879.0
2021-10-25 12:45:00,245.84,246.0,245.71,245.84,21686.0,236.9672,237.1214,236.8419,236.9672,21686.0
2021-10-25 12:50:00,245.87,245.89,245.45,245.77,15793.0,236.9961,237.0154,236.5913,236.8997,15793.0
2021-10-25 12:55:00,245.81,245.96,245.56,245.6,11491.0,236.9383,237.0829,236.6973,236.7359,11491.0
2021-10-25 13:00:00,245.64,245.68,245.14,245.68,17982.0,236.7744,236.813,236.2925,236.813,17982.0
2021-10-25 13:05:00,245.72,245.72,245.35,245.5,12895.0,236.8516,236.8516,236.4949,236.6395,12895.0
2021-10-25 13:10:00,245.49,245.8,245.49,245.69,11523.0,236.6299,236.9287,236.6299,236.8226,11523.0
2021-10-25 13:15:00,245.61,245.61,245.26,245.44,9635.0,236.7455,236.7455,236.4082,236.5817,9635.0
2021-10-25 13:20:00,245.39,245.48,245.14,245.21,12887.0,236.5335,236.6202,236.2925,236.36,12887.0
2021-10-25 13:25:00,245.21,245.27,244.95,245.19,36941.0,236.36,236.4178,236.1093,236.3407,36941.0
2021-10-25 13:30:00,245.22,245.43,245.18,245.38,8834.0,236.3696,236.572,236.331,236.5238,8834.0
2021-10-25 13:35:00,245.38,245.46,245.29,245.38,14743.0,236.5238,236.6009,236.4371,236.5238,14743.0
2021-10-25 13:40:00,245.37,245.37,245.09,245.19,9580.0,236.5142,236.5142,236.2443,236.3407,9580.0
2021-10-25 13:45:00,245.15,245.26,245.05,245.08,17368.0,236.3021,236.4082,236.2057,236.2347,17368.0
2021-10-25 13:50:00,245.0,245.12,244.98,245.06,9183.0,236.1575,236.2732,236.1383,236.2154,9183.0
2021-10-25 13:55:00,245.06,245.2,244.99,245.18,11853.0,236.2154,236.3503,236.1479,236.331,11853.0
2021-10-25 14:00:00,245.11,245.23,245.04,245.09,10903.0,236.2636,236.3792,236.1961,236.2443,10903.0
2021-10-25 14:05:00,245.09,245.2,245.06,245.18,11497.0,236.2443,236.3503,236.2154,236.331,11497.0
2021-10-25 14:10:00,245.17,245.22,245.04,245.04,12416.0,236.3214,236.3696,236.1961,236.1961,12416.0
2021-10-25 14:15:00,245.07,245.25,245.07,245.19,9153.0,236.225,236.3985,236.225,236.3407,9153.0
2021-10-25 14:20:00,245.22,245.25,245.14,245.22,14697.0,236.3696,236.3985,236.2925,236.3696,14697.0
2021-10-25 14:25:00,245.24,245.31,245.2,245.3,21960.0,236.3889,236.4563,236.3503,236.4467,21960.0
2021-10-25 14:30:00,245.32,245.4,245.25,245.29,18405.0,236.466,236.5431,236.3985,236.4371,18405.0
2021-10-25 14:35:00,245.32,245.43,245.21,245.42,29678.0,236.466,236.572,236.36,236.5624,29678.0
2021-10-25 14:40:00,245.46,245.54,245.23,245.3,29850.0,236.6009,236.678,236.3792,236.4467,29850.0
2021-10-25 14:45:00,245.29,245.61,245.24,245.59,12590.0,236.4371,236.7455,236.3889,236.7262,12590.0
2021-10-25 14:50:00,245.6,245.91,245.59,245.86,10903.0,236.7359,237.0347,236.7262,236.9865,10903.0
2021-10-25 14:55:00,245.88,245.93,245.67,245.7,10106.0,237.0058,237.054,236.8034,236.8323,10106.0
2021-10-25 15:00:00,245.68,245.77,245.45,245.45,8523.0,236.813,236.8997,236.5913,236.5913,8523.0
2021-10-25 15:05:00,245.43,245.56,245.25,245.28,6511.0,236.572,236.6973,236.3985,236.4274,6511.0
2021-10-25 15:10:00,245.28,245.36,245.23,245.36,13051.0,236.4274,236.5045,236.3792,236.5045,13051.0
2021-10-25 15:15:00,245.37,245.37,245.05,245.14,14859.0,236.5142,236.5142,236.2057,236.2925,14859.0
2021-10-25 15:20:00,245.14,245.29,245.09,245.2,19787.0,236.2925,236.4371,236.2443,236.3503,19787.0
2021-10-25 15:25:00,245.2,245.55,245.2,245.54,20835.0,236.3503,236.6877,236.3503,236.678,20835.0
2021-10-25 15:30:00,245.57,245.61,245.25,245.27,23000.0,236.707,236.7455,236.3985,236.4178,23000.0
2021-10-25 15:35:00,245.28,245.64,245.28,245.49,22203.0,236.4274,236.7744,236.4274,236.6299,22203.0
2021-10-25 15:40:00,245.47,245.62,245.35,245.46,31438.0,236.6106,236.7552,236.4949,236.6009,31438.0
2021-10-25 15:45:00,245.41,245.54,245.3,245.52,25245.0,236.5527,236.678,236.4467,236.6588,25245.0
2021-10-25 15:50:00,245.53,245.73,245.36,245.6,48871.0,236.6684,236.8612,236.5045,236.7359,48871.0
2021-10-25 15:55:00,245.59,245.84,244.78,244.94,154889.0,236.7262,236.9672,235.9455,236.0997,154889.0
2021-10-26 09:30:00,244.5,246.01,242.6,243.09,194551.0,235.6756,237.1311,233.8442,234.3165,194551.0
2021-10-26 09:35:00,242.88,243.3,240.25,240.25,202299.0,234.1141,234.5189,231.579,231.579,202299.0
2021-10-26 09:40:00,240.25,240.85,237.09,238.63,176191.0,231.579,232.1573,228.533,230.0174,176191.0
2021-10-26 09:45:00,238.48,239.36,238.23,239.2,50738.0,229.8729,230.7211,229.6319,230.5669,50738.0
2021-10-26 09:50:00,239.33,240.22,238.61,239.96,75246.0,230.6922,231.5501,229.9982,231.2994,75246.0
2021-10-26 09:55:00,239.86,240.83,239.65,240.83,49731.0,231.203,232.138,231.0006,232.138,49731.0
2021-10-26 10:00:00,240.71,241.44,240.01,241.2,47424.0,232.0224,232.726,231.3476,232.4947,47424.0
2021-10-26 10:05:00,241.33,242.0,239.75,239.76,73160.0,232.62,233.2658,231.097,231.1067,73160.0
2021-10-26 10:10:00,239.79,240.37,239.61,240.31,54475.0,231.1356,231.6946,230.9621,231.6368,54475.0
2021-10-26 10:15:00,240.32,242.0,240.3,241.36,36177.0,231.6464,233.2658,231.6272,232.6489,36177.0
2021-10-26 10:20:00,241.45,242.0,241.22,241.52,14619.0,232.7357,233.2658,232.514,232.8031,14619.0
2021-10-26 10:25:00,241.49,241.87,241.0,241.15,20895.0,232.7742,233.1405,232.3019,232.4465,20895.0
2021-10-26 10:30:00,241.17,241.31,240.82,241.14,46561.0,232.4658,232.6007,232.1284,232.4369,46561.0
2021-10-26 10:35:00,241.06,241.42,240.75,240.96,36213.0,232.3597,232.7067,232.0609,232.2633,36213.0
2021-10-26 10:40:00,240.94,241.12,240.44,240.79,43828.0,232.2441,232.4176,231.7621,232.0995,43828.0
2021-10-26 10:45:00,240.87,241.47,240.84,241.43,31726.0,232.1766,232.7549,232.1477,232.7164,31726.0
2021-10-26 10:50:00,241.5,242.89,241.36,242.0,28199.0,232.7839,234.1237,232.6489,233.2658,28199.0
2021-10-26 10:55:00,242.06,242.29,241.91,242.16,11889.0,233.3236,233.5453,233.1791,233.42,11889.0
2021-10-26 11:00:00,242.23,242.76,242.05,242.64,21769.0,233.4875,233.9984,233.314,233.8827,21769.0
2021-10-26 11:05:00,242.64,243.08,242.57,242.87,31686.0,233.8827,234.3068,233.8152,234.1044,31686.0
2021-10-26 11:10:00,242.87,243.79,242.87,243.69,17371.0,234.1044,234.9912,234.1044,234.8948,17371.0
2021-10-26 11:15:00,243.72,243.75,242.76,243.31,21894.0,234.9237,234.9527,233.9984,234.5285,21894.0
2021-10-26 11:20:00,243.3,244.85,243.29,244.59,35953.0,234.5189,236.013,234.5093,235.7623,35953.0
2021-10-26 11:25:00,244.62,245.01,244.03,244.75,15081.0,235.7913,236.1672,235.2225,235.9166,15081.0
2021-10-26 11:30:00,244.75,245.59,244.58,244.84,37029.0,235.9166,236.7262,235.7527,236.0033,37029.0
2021-10-26 11:35:00,244.78,246.25,244.76,246.25,47107.0,235.9455,237.3624,235.9262,237.3624,47107.0
2021-10-26 11:40:00,246.17,246.73,245.79,246.73,33240.0,237.2853,237.8251,236.919,237.8251,33240.0
2021-10-26 11:45:00,246.65,247.7,246.44,247.25,39708.0,237.748,238.7601,237.5456,238.3263,39708.0
2021-10-26 11:50:00,247.25,248.37,247.13,248.2,45027.0,238.3263,239.4059,238.2107,239.242,45027.0
2021-10-26 11:55:00,248.06,248.24,246.91,247.67,58993.0,239.1071,239.2806,237.9986,238.7312,58993.0
2021-10-26 12:00:00,247.65,248.04,246.5,246.64,29983.0,238.7119,239.0878,237.6034,237.7383,29983.0
2021-10-26 12:05:00,246.65,247.12,246.5,246.58,39915.0,237.748,238.201,237.6034,237.6805,39915.0
2021-10-26 12:10:00,246.57,246.57,245.49,245.59,21487.0,237.6709,237.6709,236.6299,236.7262,21487.0
2021-10-26 12:15:00,245.49,245.55,244.75,245.0,24112.0,236.6299,236.6877,235.9166,236.1575,24112.0
2021-10-26 12:20:00,245.0,245.16,244.27,245.16,14185.0,236.1575,236.3118,235.4539,236.3118,14185.0
2021-10-26 12:25:00,245.08,245.29,244.8,244.96,16145.0,236.2347,236.4371,235.9648,236.119,16145.0
2021-10-26 12:30:00,244.81,244.83,244.11,244.2,8862.0,235.9744,235.9937,235.2997,235.3864,8862.0
2021-10-26 12:35:00,244.3,245.32,244.21,245.32,27569.0,235.4828,236.466,235.3961,236.466,27569.0
2021-10-26 12:40:00,245.16,245.88,245.16,245.68,17901.0,236.3118,237.0058,236.3118,236.813,17901.0
2021-10-26 12:45:00,245.75,246.37,245.65,246.36,30692.0,236.8805,237.4781,236.7841,237.4685,30692.0
2021-10-26 12:50:00,246.23,246.87,246.12,246.22,35409.0,237.3431,237.96,237.2371,237.3335,35409.0
2021-10-26 12:55:00,246.34,246.78,245.81,246.78,14262.0,237.4492,237.8733,236.9383,237.8733,14262.0
2021-10-26 13:00:00,246.7,247.3,246.57,246.64,33389.0,237.7962,238.3745,237.6709,237.7383,33389.0
2021-10-26 13:05:00,246.65,246.7,246.28,246.45,17189.0,237.748,237.7962,237.3913,237.5552,17189.0
2021-10-26 13:10:00,246.51,246.65,246.27,246.65,9509.0,237.613,237.748,237.3817,237.748,9509.0
2021-10-26 13:15:00,246.68,246.89,246.46,246.76,8482.0,237.7769,237.9793,237.5648,237.854,8482.0
2021-10-26 13:20:00,246.83,246.96,246.6,246.68,16335.0,237.9215,238.0468,237.6998,237.7769,16335.0
2021-10-26 13:25:00,246.68,247.41,246.56,247.21,12361.0,237.7769,238.4806,237.6612,238.2878,12361.0
2021-10-26 13:30:00,247.27,247.31,246.22,246.34,15456.0,238.3456,238.3842,237.3335,237.4492,15456.0
2021-10-26 13:35:00,246.37,247.28,246.32,247.24,17663.0,237.4781,238.3552,237.4299,238.3167,17663.0
2021-10-26 13:40:00,247.25,247.64,247.14,247.58,12067.0,238.3263,238.7023,238.2203,238.6444,12067.0
2021-10-26 13:45:00,247.59,247.6,247.19,247.56,11883.0,238.6541,238.6637,238.2685,238.6251,11883.0
2021-10-26 13:50:00,247.54,247.78,247.41,247.64,10783.0,238.6059,238.8372,238.4806,238.7023,10783.0
2021-10-26 13:55:00,247.59,247.92,247.35,247.91,18427.0,238.6541,238.9722,238.4227,238.9625,18427.0
2021-10-26 14:00:00,247.89,247.91,247.41,247.44,22569.0,238.9432,238.9625,238.4806,238.5095,22569.0
2021-10-26 14:05:00,247.5,247.83,247.35,247.57,15132.0,238.5673,238.8854,238.4227,238.6348,15132.0
2021-10-26 14:10:00,247.55,247.55,247.06,247.41,10191.0,238.6155,238.6155,238.1432,238.4806,10191.0
2021-10-26 14:15:00,247.45,247.51,247.05,247.22,12046.0,238.5191,238.5769,238.1336,238.2974,12046.0
2021-10-26 14:20:00,247.2,247.46,246.8,247.09,13154.0,238.2781,238.5288,237.8926,238.1721,13154.0
2021-10-26 14:25:00,247.09,247.23,246.87,247.09,14478.0,238.1721,238.3071,237.96,238.1721,14478.0
2021-10-26 14:30:00,247.14,247.22,246.95,247.22,11604.0,238.2203,238.2974,238.0372,238.2974,11604.0
2021-10-26 14:35:00,247.24,247.41,246.77,246.83,20933.0,238.3167,238.4806,237.8637,237.9215,20933.0
2021-10-26 14:40:00,246.8,247.32,246.72,247.3,16098.0,237.8926,238.3938,237.8155,238.3745,16098.0
2021-10-26 14:45:00,247.31,247.69,247.3,247.66,24520.0,238.3842,238.7505,238.3745,238.7215,24520.0
2021-10-26 14:50:00,247.68,247.75,247.42,247.52,19350.0,238.7408,238.8083,238.4902,238.5866,19350.0
2021-10-26 14:55:00,247.52,247.7,247.27,247.53,14595.0,238.5866,238.7601,238.3456,238.5962,14595.0
2021-10-26 15:00:00,247.52,247.77,247.4,247.74,31006.0,238.5866,238.8276,238.4709,238.7986,31006.0
2021-10-26 15:05:00,247.77,248.19,247.48,248.19,28722.0,238.8276,239.2324,238.548,239.2324,28722.0
2021-10-26 15:10:00,248.16,248.92,247.97,248.47,128880.0,239.2035,239.9361,239.0203,239.5023,128880.0
2021-10-26 15:15:00,248.41,248.49,247.67,247.77,47152.0,239.4445,239.5216,238.7312,238.8276,47152.0
2021-10-26 15:20:00,247.77,247.99,247.62,247.69,25880.0,238.8276,239.0396,238.683,238.7505,25880.0
2021-10-26 15:25:00,247.76,248.17,247.76,247.9,31620.0,238.8179,239.2131,238.8179,238.9529,31620.0
2021-10-26 15:30:00,247.86,248.09,247.82,248.06,37202.0,238.9143,239.136,238.8758,239.1071,37202.0
2021-10-26 15:35:00,248.06,248.28,248.01,248.28,40604.0,239.1071,239.3192,239.0589,239.3192,40604.0
2021-10-26 15:40:00,248.29,248.62,248.27,248.62,39757.0,239.3288,239.6469,239.3095,239.6469,39757.0
2021-10-26 15:45:00,248.62,248.64,248.38,248.38,45782.0,239.6469,239.6662,239.4155,239.4155,45782.0
2021-10-26 15:50:00,248.34,248.51,248.22,248.49,67741.0,239.377,239.5409,239.2613,239.5216,67741.0
2021-10-26 15:55:00,248.53,248.68,248.25,248.44,159442.0,239.5601,239.7047,239.2902,239.4734,159442.0
2021-10-27 09:30:00,248.61,250.33,248.32,250.04,73678.0,239.6372,241.2952,239.3577,241.0156,73678.0
2021-10-27 09:35:00,249.88,250.43,249.08,249.37,40644.0,240.8614,241.3916,240.0903,240.3698,40644.0
2021-10-27 09:40:00,249.34,250.95,249.26,250.82,40762.0,240.3409,241.8928,240.2638,241.7675,40762.0
2021-10-27 09:45:00,250.74,251.64,250.27,251.64,50943.0,241.6904,242.5579,241.2373,242.5579,50943.0
2021-10-27 09:50:00,251.64,252.3,251.0,251.41,51480.0,242.5579,243.1941,241.941,242.3362,51480.0
2021-10-27 09:55:00,251.5,253.54,251.21,253.51,54981.0,242.4229,244.3893,242.1434,244.3604,54981.0
2021-10-27 10:00:00,253.5,253.59,252.67,253.34,35148.0,244.3508,244.4375,243.5507,244.1965,35148.0
2021-10-27 10:05:00,253.32,253.79,253.12,253.42,39935.0,244.1773,244.6303,243.9845,244.2736,39935.0
2021-10-27 10:10:00,253.5,254.46,253.39,254.45,36800.0,244.3508,245.2761,244.2447,245.2665,36800.0
2021-10-27 10:15:00,254.3,254.3,253.31,253.48,30931.0,245.1219,245.1219,244.1676,244.3315,30931.0
2021-10-27 10:20:00,253.46,253.46,252.71,253.33,20924.0,244.3122,244.3122,243.5893,244.1869,20924.0
2021-10-27 10:25:00,253.2,253.28,251.68,252.09,28878.0,244.0616,244.1387,242.5964,242.9916,28878.0
2021-10-27 10:30:00,252.18,252.45,252.08,252.31,23247.0,243.0784,243.3387,242.982,243.2037,23247.0
2021-10-27 10:35:00,252.29,253.43,252.17,253.22,30637.0,243.1844,244.2833,243.0688,244.0809,30637.0
2021-10-27 10:40:00,253.23,253.23,252.33,252.44,15502.0,244.0905,244.0905,243.223,243.329,15502.0
2021-10-27 10:45:00,252.36,253.28,252.29,253.05,19635.0,243.2519,244.1387,243.1844,243.917,19635.0
2021-10-27 10:50:00,253.02,253.96,252.96,253.56,17184.0,243.8881,244.7942,243.8302,244.4086,17184.0
2021-10-27 10:55:00,253.71,253.91,252.9,252.9,15762.0,244.5532,244.746,243.7724,243.7724,15762.0
2021-10-27 11:00:00,252.91,253.05,252.32,252.5,13171.0,243.7821,243.917,243.2133,243.3869,13171.0
2021-10-27 11:05:00,252.6,253.1,252.57,252.89,16437.0,243.4832,243.9652,243.4543,243.7628,16437.0
2021-10-27 11:10:00,252.95,253.43,252.95,253.3,18493.0,243.8206,244.2833,243.8206,244.158,18493.0
2021-10-27 11:15:00,253.35,253.64,252.86,253.06,29030.0,244.2062,244.4857,243.7339,243.9266,29030.0
2021-10-27 11:20:00,253.03,253.14,252.54,252.74,24989.0,243.8977,244.0038,243.4254,243.6182,24989.0
2021-10-27 11:25:00,252.7,252.74,252.12,252.54,23401.0,243.5796,243.6182,243.0206,243.4254,23401.0
2021-10-27 11:30:00,252.48,252.6,251.77,252.39,36563.0,243.3676,243.4832,242.6832,243.2808,36563.0
2021-10-27 11:35:00,252.41,252.67,252.34,252.57,17788.0,243.3001,243.5507,243.2326,243.4543,17788.0
2021-10-27 11:40:00,252.57,252.67,252.32,252.35,17717.0,243.4543,243.5507,243.2133,243.2423,17717.0
2021-10-27 11:45:00,252.31,252.31,251.87,251.87,14323.0,243.2037,243.2037,242.7796,242.7796,14323.0
2021-10-27 11:50:00,251.88,252.15,251.65,252.04,21748.0,242.7892,243.0495,242.5675,242.9435,21748.0
2021-10-27 11:55:00,252.0,252.28,251.78,251.97,19318.0,242.9049,243.1748,242.6928,242.876,19318.0
2021-10-27 12:00:00,251.8,251.86,251.67,251.67,15278.0,242.7121,242.7699,242.5868,242.5868,15278.0
2021-10-27 12:05:00,251.59,251.79,251.59,251.75,10415.0,242.5097,242.7025,242.5097,242.6639,10415.0
2021-10-27 12:10:00,251.74,251.98,251.69,251.88,28110.0,242.6543,242.8856,242.6061,242.7892,28110.0
2021-10-27 12:15:00,251.94,252.03,251.34,251.39,10627.0,242.8471,242.9338,242.2687,242.3169,10627.0
2021-10-27 12:20:00,251.33,251.35,251.14,251.24,10395.0,242.2591,242.2784,242.0759,242.1723,10395.0
2021-10-27 12:25:00,251.24,251.49,250.92,250.92,13435.0,242.1723,242.4133,241.8639,241.8639,13435.0
2021-10-27 12:30:00,250.97,251.12,250.61,250.61,13264.0,241.9121,242.0567,241.5651,241.5651,13264.0
2021-10-27 12:35:00,250.52,250.57,250.37,250.41,11056.0,241.4783,241.5265,241.3337,241.3723,11056.0
2021-10-27 12:40:00,250.44,250.72,250.44,250.54,15320.0,241.4012,241.6711,241.4012,241.4976,15320.0
2021-10-27 12:45:00,250.52,250.52,250.23,250.33,11474.0,241.4783,241.4783,241.1988,241.2952,11474.0
2021-10-27 12:50:00,250.4,250.53,250.29,250.31,16106.0,241.3626,241.488,241.2566,241.2759,16106.0
2021-10-27 12:55:00,250.35,250.35,250.08,250.18,11067.0,241.3144,241.3144,241.0542,241.1506,11067.0
2021-10-27 13:00:00,250.18,250.48,250.07,250.35,15930.0,241.1506,241.4398,241.0446,241.3144,15930.0
2021-10-27 13:05:00,250.39,250.58,250.39,250.5,10724.0,241.353,241.5361,241.353,241.459,10724.0
2021-10-27 13:10:00,250.45,250.48,250.32,250.33,7803.0,241.4108,241.4398,241.2855,241.2952,7803.0
2021-10-27 13:15:00,250.35,250.41,250.26,250.34,11477.0,241.3144,241.3723,241.2277,241.3048,11477.0
2021-10-27 13:20:00,250.33,250.74,250.32,250.65,15827.0,241.2952,241.6904,241.2855,241.6036,15827.0
2021-10-27 13:25:00,250.63,250.8,250.53,250.79,11983.0,241.5843,241.7482,241.488,241.7386,11983.0
2021-10-27 13:30:00,250.79,250.95,250.5,250.51,18988.0,241.7386,241.8928,241.459,241.4687,18988.0
2021-10-27 13:35:00,250.57,250.57,250.06,250.23,8657.0,241.5265,241.5265,241.0349,241.1988,8657.0
2021-10-27 13:40:00,250.19,250.23,249.9,250.06,15050.0,241.1602,241.1988,240.8807,241.0349,15050.0
2021-10-27 13:45:00,250.07,250.12,249.88,249.93,9899.0,241.0446,241.0927,240.8614,240.9096,9899.0
2021-10-27 13:50:00,250.01,250.05,249.87,250.01,7595.0,240.9867,241.0253,240.8518,240.9867,7595.0
2021-10-27 13:55:00,249.99,250.15,249.91,250.15,9216.0,240.9674,241.1217,240.8903,241.1217,9216.0
2021-10-27 14:00:00,250.11,250.14,249.84,250.09,17559.0,241.0831,241.112,240.8229,241.0638,17559.0
2021-10-27 14:05:00,250.15,250.22,249.91,250.04,10485.0,241.1217,241.1891,240.8903,241.0156,10485.0
2021-10-27 14:10:00,250.0,250.11,249.85,250.05,10643.0,240.9771,241.0831,240.8325,241.0253,10643.0
2021-10-27 14:15:00,250.06,250.13,249.79,249.8,7826.0,241.0349,241.1024,240.7747,240.7843,7826.0
2021-10-27 14:20:00,249.83,249.99,249.8,249.9,12400.0,240.8132,240.9674,240.7843,240.8807,12400.0
2021-10-27 14:25:00,249.93,250.12,249.87,249.97,12683.0,240.9096,241.0927,240.8518,240.9482,12683.0
2021-10-27 14:30:00,249.93,249.96,249.7,249.95,16785.0,240.9096,240.9385,240.6879,240.9289,16785.0
2021-10-27 14:35:00,249.92,250.31,249.84,250.31,17782.0,240.9,241.2759,240.8229,241.2759,17782.0
2021-10-27 14:40:00,250.28,250.28,250.07,250.15,8806.0,241.247,241.247,241.0446,241.1217,8806.0
2021-10-27 14:45:00,250.09,250.21,250.0,250.21,7747.0,241.0638,241.1795,240.9771,241.1795,7747.0
2021-10-27 14:50:00,250.22,250.25,249.93,249.96,9306.0,241.1891,241.2181,240.9096,240.9385,9306.0
2021-10-27 14:55:00,250.0,250.17,249.86,249.98,13205.0,240.9771,241.1409,240.8421,240.9578,13205.0
2021-10-27 15:00:00,249.97,250.08,249.83,249.9,19143.0,240.9482,241.0542,240.8132,240.8807,19143.0
2021-10-27 15:05:00,249.92,250.0,249.85,249.85,11826.0,240.9,240.9771,240.8325,240.8325,11826.0
2021-10-27 15:10:00,249.83,249.91,249.54,249.84,23539.0,240.8132,240.8903,240.5337,240.8229,23539.0
2021-10-27 15:15:00,249.83,250.34,249.81,250.1,14213.0,240.8132,241.3048,240.7939,241.0735,14213.0
2021-10-27 15:20:00,250.1,250.33,250.05,250.3,15041.0,241.0735,241.2952,241.0253,241.2663,15041.0
2021-10-27 15:25:00,250.27,250.72,250.27,250.63,21133.0,241.2373,241.6711,241.2373,241.5843,21133.0
2021-10-27 15:30:00,250.65,250.75,250.39,250.53,23343.0,241.6036,241.7,241.353,241.488,23343.0
2021-10-27 15:35:00,250.52,250.58,250.35,250.54,28540.0,241.4783,241.5361,241.3144,241.4976,28540.0
2021-10-27 15:40:00,250.54,250.73,250.48,250.66,25416.0,241.4976,241.6807,241.4398,241.6133,25416.0
2021-10-27 15:45:00,250.67,250.79,250.18,250.29,46768.0,241.6229,241.7386,241.1506,241.2566,46768.0
2021-10-27 15:50:00,250.23,250.47,250.0,250.47,104706.0,241.1988,241.4301,240.9771,241.4301,104706.0
2021-10-27 15:55:00,250.47,250.47,250.08,250.08,212950.0,241.4301,241.4301,241.0542,241.0542,212950.0
2021-10-28 09:30:00,250.16,253.73,250.08,253.5,63857.0,241.1313,244.5725,241.0542,244.3508,63857.0
2021-10-28 09:35:00,253.67,255.23,253.6,255.23,45065.0,244.5146,246.0183,244.4471,246.0183,45065.0
2021-10-28 09:40:00,255.25,256.0,254.64,255.67,33809.0,246.0376,246.7605,245.4496,246.4424,33809.0
2021-10-28 09:45:00,255.67,256.75,255.66,256.48,34927.0,246.4424,247.4835,246.4328,247.2232,34927.0
2021-10-28 09:50:00,256.45,256.49,254.92,255.19,52712.0,247.1943,247.2328,245.7195,245.9798,52712.0
2021-10-28 09:55:00,255.22,255.36,254.41,254.67,33586.0,246.0087,246.1436,245.2279,245.4785,33586.0
2021-10-28 10:00:00,254.79,254.99,254.28,254.56,36644.0,245.5942,245.787,245.1026,245.3725,36644.0
2021-10-28 10:05:00,254.48,254.58,253.72,253.78,24107.0,245.2954,245.3918,244.5628,244.6207,24107.0
2021-10-28 10:10:00,253.79,253.79,253.01,253.35,18985.0,244.6303,244.6303,243.8784,244.2062,18985.0
2021-10-28 10:15:00,253.34,254.09,253.12,253.79,67368.0,244.1965,244.9195,243.9845,244.6303,67368.0
2021-10-28 10:20:00,253.89,254.1,253.6,253.81,18507.0,244.7267,244.9291,244.4471,244.6496,18507.0
2021-10-28 10:25:00,253.88,254.16,253.79,253.8,21042.0,244.717,244.9869,244.6303,244.6399,21042.0
2021-10-28 10:30:00,253.93,254.35,253.84,254.21,29351.0,244.7652,245.1701,244.6785,245.0351,29351.0
2021-10-28 10:35:00,254.24,254.26,253.72,254.13,18861.0,245.0641,245.0833,244.5628,244.958,18861.0
2021-10-28 10:40:00,254.06,254.19,253.87,254.04,17556.0,244.8905,245.0159,244.7074,244.8713,17556.0
2021-10-28 10:45:00,254.05,254.16,253.79,253.9,35763.0,244.8809,244.9869,244.6303,244.7363,35763.0
2021-10-28 10:50:00,254.0,254.12,253.85,253.89,30042.0,244.8327,244.9484,244.6881,244.7267,30042.0
2021-10-28 10:55:00,253.89,253.95,253.4,253.66,17057.0,244.7267,244.7845,244.2544,244.505,17057.0
2021-10-28 11:00:00,253.72,253.81,253.26,253.32,14349.0,244.5628,244.6496,244.1194,244.1773,14349.0
2021-10-28 11:05:00,253.34,254.02,253.34,253.76,25830.0,244.1965,244.852,244.1965,244.6014,25830.0
2021-10-28 11:10:00,253.84,254.09,253.76,254.03,19509.0,244.6785,244.9195,244.6014,244.8616,19509.0
2021-10-28 11:15:00,254.03,254.09,253.71,254.06,23712.0,244.8616,244.9195,244.5532,244.8905,23712.0
2021-10-28 11:20:00,254.07,254.09,253.78,253.89,26329.0,244.9002,244.9195,244.6207,244.7267,26329.0
2021-10-28 11:25:00,253.88,254.03,253.73,253.79,15489.0,244.717,244.8616,244.5725,244.6303,15489.0
2021-10-28 11:30:00,253.82,253.99,253.56,253.56,15758.0,244.6592,244.8231,244.4086,244.4086,15758.0
2021-10-28 11:35:00,253.56,253.64,253.05,253.21,28059.0,244.4086,244.4857,243.917,244.0712,28059.0
2021-10-28 11:40:00,253.37,253.4,252.78,253.03,15859.0,244.2255,244.2544,243.6567,243.8977,15859.0
2021-10-28 11:45:00,253.04,253.15,252.67,252.7,21112.0,243.9074,244.0134,243.5507,243.5796,21112.0
2021-10-28 11:50:00,252.68,253.05,252.66,252.79,18212.0,243.5604,243.917,243.5411,243.6664,18212.0
2021-10-28 11:55:00,252.76,253.08,252.41,252.54,21077.0,243.6375,243.9459,243.3001,243.4254,21077.0
2021-10-28 12:00:00,252.49,252.77,252.2,252.2,15577.0,243.3772,243.6471,243.0977,243.0977,15577.0
2021-10-28 12:05:00,252.19,252.53,252.17,252.45,20111.0,243.088,243.4158,243.0688,243.3387,20111.0
2021-10-28 12:10:00,252.45,252.61,252.34,252.59,13028.0,243.3387,243.4929,243.2326,243.4736,13028.0
2021-10-28 12:15:00,252.61,253.0,252.33,252.38,19293.0,243.4929,243.8688,243.223,243.2712,19293.0
2021-10-28 12:20:00,252.38,252.38,252.0,252.29,12559.0,243.2712,243.2712,242.9049,243.1844,12559.0
2021-10-28 12:25:00,252.28,252.57,252.18,252.36,12025.0,243.1748,243.4543,243.0784,243.2519,12025.0
2021-10-28 12:30:00,252.38,252.7,252.37,252.48,8979.0,243.2712,243.5796,243.2615,243.3676,8979.0
2021-10-28 12:35:00,252.5,252.87,252.49,252.86,10493.0,243.3869,243.7435,243.3772,243.7339,10493.0
2021-10-28 12:40:00,252.91,252.91,252.74,252.83,10224.0,243.7821,243.7821,243.6182,243.7049,10224.0
2021-10-28 12:45:00,252.87,252.95,252.76,252.87,9131.0,243.7435,243.8206,243.6375,243.7435,9131.0
2021-10-28 12:50:00,252.92,253.01,252.71,252.83,9631.0,243.7917,243.8784,243.5893,243.7049,9631.0
2021-10-28 12:55:00,252.87,252.88,252.58,252.58,8453.0,243.7435,243.7531,243.464,243.464,8453.0
2021-10-28 13:00:00,252.58,252.76,252.56,252.66,9392.0,243.464,243.6375,243.4447,243.5411,9392.0
2021-10-28 13:05:00,252.7,252.79,252.61,252.71,8831.0,243.5796,243.6664,243.4929,243.5893,8831.0
2021-10-28 13:10:00,252.74,252.74,252.57,252.63,8629.0,243.6182,243.6182,243.4543,243.5122,8629.0
2021-10-28 13:15:00,252.63,252.7,252.53,252.61,8266.0,243.5122,243.5796,243.4158,243.4929,8266.0
2021-10-28 13:20:00,252.67,252.73,252.28,252.34,13742.0,243.5507,243.6085,243.1748,243.2326,13742.0
2021-10-28 13:25:00,252.4,252.5,252.24,252.3,9237.0,243.2905,243.3869,243.1362,243.1941,9237.0
2021-10-28 13:30:00,252.34,252.58,252.33,252.43,8795.0,243.2326,243.464,243.223,243.3194,8795.0
2021-10-28 13:35:00,252.5,252.52,252.31,252.31,8753.0,243.3869,243.4061,243.2037,243.2037,8753.0
2021-10-28 13:40:00,252.29,252.33,252.01,252.19,9145.0,243.1844,243.223,242.9145,243.088,9145.0
2021-10-28 13:45:00,252.16,252.26,252.01,252.17,13907.0,243.0591,243.1555,242.9145,243.0688,13907.0
2021-10-28 13:50:00,252.18,252.23,252.07,252.15,18073.0,243.0784,243.1266,242.9724,243.0495,18073.0
2021-10-28 13:55:00,252.14,252.33,252.04,252.32,14494.0,243.0398,243.223,242.9435,243.2133,14494.0
2021-10-28 14:00:00,252.32,252.81,252.24,252.7,20763.0,243.2133,243.6857,243.1362,243.5796,20763.0
2021-10-28 14:05:00,252.67,252.86,252.61,252.74,7674.0,243.5507,243.7339,243.4929,243.6182,7674.0
2021-10-28 14:10:00,252.74,252.99,252.74,252.87,11808.0,243.6182,243.8592,243.6182,243.7435,11808.0
2021-10-28 14:15:00,252.88,253.0,252.79,252.82,12872.0,243.7531,243.8688,243.6664,243.6953,12872.0
2021-10-28 14:20:00,252.87,252.88,252.55,252.55,68333.0,243.7435,243.7531,243.435,243.435,68333.0
2021-10-28 14:25:00,252.64,252.79,252.54,252.7,10550.0,243.5218,243.6664,243.4254,243.5796,10550.0
2021-10-28 14:30:00,252.75,252.76,252.64,252.72,10086.0,243.6278,243.6375,243.5218,243.5989,10086.0
2021-10-28 14:35:00,252.74,252.85,252.61,252.66,14906.0,243.6182,243.7242,243.4929,243.5411,14906.0
2021-10-28 14:40:00,252.65,252.75,252.49,252.59,11733.0,243.5314,243.6278,243.3772,243.4736,11733.0
2021-10-28 14:45:00,252.59,252.61,252.43,252.43,10758.0,243.4736,243.4929,243.3194,243.3194,10758.0
2021-10-28 14:50:00,252.49,252.51,252.17,252.25,11297.0,243.3772,243.3965,243.0688,243.1459,11297.0
2021-10-28 14:55:00,252.24,252.44,252.17,252.24,10013.0,243.1362,243.329,243.0688,243.1362,10013.0
2021-10-28 15:00:00,252.2,252.25,251.89,251.95,17364.0,243.0977,243.1459,242.7989,242.8567,17364.0
2021-10-28 15:05:00,251.94,252.12,251.93,252.11,19594.0,242.8471,243.0206,242.8374,243.0109,19594.0
2021-10-28 15:10:00,252.07,252.1,251.86,251.86,18363.0,242.9724,243.0013,242.7699,242.7699,18363.0
2021-10-28 15:15:00,251.89,252.12,251.81,252.01,16206.0,242.7989,243.0206,242.7218,242.9145,16206.0
2021-10-28 15:20:00,252.0,252.17,251.96,252.1,17480.0,242.9049,243.0688,242.8663,243.0013,17480.0
2021-10-28 15:25:00,252.13,252.17,251.97,252.05,30029.0,243.0302,243.0688,242.876,242.9531,30029.0
2021-10-28 15:30:00,252.06,252.56,252.06,252.48,35678.0,242.9627,243.4447,242.9627,243.3676,35678.0
2021-10-28 15:35:00,252.53,252.68,252.48,252.5,23745.0,243.4158,243.5604,243.3676,243.3869,23745.0
2021-10-28 15:40:00,252.49,252.7,252.41,252.59,27402.0,243.3772,243.5796,243.3001,243.4736,27402.0
2021-10-28 15:45:00,252.59,252.72,252.46,252.6,27094.0,243.4736,243.5989,243.3483,243.4832,27094.0
2021-10-28 15:50:00,252.64,253.07,252.59,253.02,55997.0,243.5218,243.9363,243.4736,243.8881,55997.0
2021-10-28 15:55:00,253.02,253.77,252.98,253.22,121603.0,243.8881,244.611,243.8495,244.0809,121603.0
2021-10-29 09:30:00,253.78,254.31,251.87,252.22,65470.0,244.6207,245.1315,242.7796,243.117,65470.0
2021-10-29 09:35:00,252.17,253.34,251.77,253.17,21401.0,243.0688,244.1965,242.6832,244.0327,21401.0
2021-10-29 09:40:00,253.17,253.49,252.64,252.81,14596.0,244.0327,244.3411,243.5218,243.6857,14596.0
2021-10-29 09:45:00,252.7,253.58,251.91,253.58,23127.0,243.5796,244.4279,242.8181,244.4279,23127.0
2021-10-29 09:50:00,253.55,254.17,253.55,254.02,21809.0,244.399,244.9966,244.399,244.852,21809.0
2021-10-29 09:55:00,254.02,254.19,253.5,254.02,21185.0,244.852,245.0159,244.3508,244.852,21185.0
2021-10-29 10:00:00,254.04,254.2,253.59,253.72,15915.0,244.8713,245.0255,244.4375,244.5628,15915.0
2021-10-29 10:05:00,253.73,254.82,253.73,254.73,22364.0,244.5725,245.6231,244.5725,245.5364,22364.0
2021-10-29 10:10:00,254.71,255.41,254.15,254.39,23879.0,245.5171,246.1918,244.9773,245.2086,23879.0
2021-10-29 10:15:00,254.35,254.95,254.28,254.63,15520.0,245.1701,245.7484,245.1026,245.44,15520.0
2021-10-29 10:20:00,254.65,254.94,254.27,254.63,9983.0,245.4593,245.7388,245.093,245.44,9983.0
2021-10-29 10:25:00,254.53,254.53,254.05,254.2,14917.0,245.3436,245.3436,244.8809,245.0255,14917.0
2021-10-29 10:30:00,254.2,254.42,253.96,254.16,19492.0,245.0255,245.2376,244.7942,244.9869,19492.0
2021-10-29 10:35:00,254.2,254.73,254.2,254.54,17609.0,245.0255,245.5364,245.0255,245.3532,17609.0
2021-10-29 10:40:00,254.54,254.89,254.48,254.84,18989.0,245.3532,245.6906,245.2954,245.6424,18989.0
2021-10-29 10:45:00,254.83,254.99,254.59,254.66,11876.0,245.6328,245.787,245.4014,245.4689,11876.0
2021-10-29 10:50:00,254.66,254.7,254.22,254.53,15511.0,245.4689,245.5074,245.0448,245.3436,15511.0
2021-10-29 10:55:00,254.54,254.66,254.03,254.03,15755.0,245.3532,245.4689,244.8616,244.8616,15755.0
2021-10-29 11:00:00,254.19,254.45,253.95,254.19,20365.0,245.0159,245.2665,244.7845,245.0159,20365.0
2021-10-29 11:05:00,254.22,254.62,254.22,254.41,11174.0,245.0448,245.4303,245.0448,245.2279,11174.0
2021-10-29 11:10:00,254.41,254.5,254.34,254.47,8384.0,245.2279,245.3147,245.1604,245.2857,8384.0
2021-10-29 11:15:00,254.47,254.68,254.43,254.64,6382.0,245.2857,245.4882,245.2472,245.4496,6382.0
2021-10-29 11:20:00,254.68,254.85,254.47,254.84,8306.0,245.4882,245.652,245.2857,245.6424,8306.0
2021-10-29 11:25:00,255.0,255.04,254.54,254.54,12484.0,245.7966,245.8352,245.3532,245.3532,12484.0
2021-10-29 11:30:00,254.61,254.92,254.44,254.83,10874.0,245.4207,245.7195,245.2568,245.6328,10874.0
2021-10-29 11:35:00,254.88,254.88,254.5,254.69,8403.0,245.681,245.681,245.3147,245.4978,8403.0
2021-10-29 11:40:00,254.69,255.04,254.69,255.0,8186.0,245.4978,245.8352,245.4978,245.7966,8186.0
2021-10-29 11:45:00,254.99,255.0,254.62,254.84,8572.0,245.787,245.7966,245.4303,245.6424,8572.0
2021-10-29 11:50:00,254.83,255.0,254.79,254.97,10518.0,245.6328,245.7966,245.5942,245.7677,10518.0
2021-10-29 11:55:00,255.0,255.28,254.95,255.17,13618.0,245.7966,246.0665,245.7484,245.9605,13618.0
2021-10-29 12:00:00,255.2,255.6,255.13,255.45,8695.0,245.9894,246.375,245.9219,246.2304,8695.0
2021-10-29 12:05:00,255.46,255.59,255.27,255.38,7368.0,246.24,246.3653,246.0569,246.1629,7368.0
2021-10-29 12:10:00,255.36,255.72,255.34,255.58,3972.0,246.1436,246.4906,246.1243,246.3557,3972.0
2021-10-29 12:15:00,255.56,255.66,255.51,255.6,5913.0,246.3364,246.4328,246.2882,246.375,5913.0
2021-10-29 12:20:00,255.63,255.74,255.48,255.74,8412.0,246.4039,246.5099,246.2593,246.5099,8412.0
2021-10-29 12:25:00,255.77,256.18,255.59,256.16,16387.0,246.5388,246.934,246.3653,246.9148,16387.0
2021-10-29 12:30:00,256.17,256.47,256.16,256.34,8219.0,246.9244,247.2136,246.9148,247.0883,8219.0
2021-10-29 12:35:00,256.34,256.44,256.07,256.07,4866.0,247.0883,247.1846,246.828,246.828,4866.0
2021-10-29 12:40:00,256.1,256.28,256.05,256.09,6321.0,246.8569,247.0304,246.8087,246.8473,6321.0
2021-10-29 12:45:00,256.03,256.14,255.89,255.91,8934.0,246.7894,246.8955,246.6545,246.6738,8934.0
2021-10-29 12:50:00,255.92,255.96,255.45,255.74,9176.0,246.6834,246.722,246.2304,246.5099,9176.0
2021-10-29 12:55:00,255.73,255.75,255.55,255.62,6405.0,246.5003,246.5196,246.3268,246.3942,6405.0
2021-10-29 13:00:00,255.54,255.88,255.54,255.81,9618.0,246.3171,246.6449,246.3171,246.5774,9618.0
2021-10-29 13:05:00,255.8,255.91,255.6,255.85,11183.0,246.5677,246.6738,246.375,246.6159,11183.0
2021-10-29 13:10:00,255.81,256.08,255.79,255.96,8450.0,246.5774,246.8376,246.5581,246.722,8450.0
2021-10-29 13:15:00,255.97,256.24,255.9,256.23,7468.0,246.7316,246.9919,246.6641,246.9822,7468.0
2021-10-29 13:20:00,256.21,256.31,256.03,256.15,7595.0,246.963,247.0593,246.7894,246.9051,7595.0
2021-10-29 13:25:00,256.14,256.15,255.72,255.88,6729.0,246.8955,246.9051,246.4906,246.6449,6729.0
2021-10-29 13:30:00,255.89,256.12,255.88,256.1,6505.0,246.6545,246.8762,246.6449,246.8569,6505.0
2021-10-29 13:35:00,256.04,256.06,255.9,255.93,7891.0,246.7991,246.8184,246.6641,246.6931,7891.0
2021-10-29 13:40:00,255.84,255.99,255.82,255.89,9248.0,246.6063,246.7509,246.587,246.6545,9248.0
2021-10-29 13:45:00,255.91,255.99,255.68,255.73,12053.0,246.6738,246.7509,246.4521,246.5003,12053.0
2021-10-29 13:50:00,255.86,256.02,255.82,255.9,7334.0,246.6256,246.7798,246.587,246.6641,7334.0
2021-10-29 13:55:00,255.88,255.93,255.61,255.64,7246.0,246.6449,246.6931,246.3846,246.4135,7246.0
2021-10-29 14:00:00,255.62,255.82,255.53,255.73,19790.0,246.3942,246.587,246.3075,246.5003,19790.0
2021-10-29 14:05:00,255.74,255.9,255.69,255.79,18375.0,246.5099,246.6641,246.4617,246.5581,18375.0
2021-10-29 14:10:00,255.8,256.02,255.8,255.91,8551.0,246.5677,246.7798,246.5677,246.6738,8551.0
2021-10-29 14:15:00,255.86,255.98,255.54,255.54,7292.0,246.6256,246.7413,246.3171,246.3171,7292.0
2021-10-29 14:20:00,255.57,255.65,255.14,255.22,9591.0,246.346,246.4232,245.9316,246.0087,9591.0
2021-10-29 14:25:00,255.19,255.28,255.06,255.06,16344.0,245.9798,246.0665,245.8545,245.8545,16344.0
2021-10-29 14:30:00,255.09,255.23,254.99,254.99,10992.0,245.8834,246.0183,245.787,245.787,10992.0
2021-10-29 14:35:00,254.88,254.97,254.67,254.75,14281.0,245.681,245.7677,245.4785,245.5556,14281.0
2021-10-29 14:40:00,254.78,255.17,254.72,255.01,13833.0,245.5846,245.9605,245.5267,245.8063,13833.0
2021-10-29 14:45:00,255.06,255.18,254.93,254.97,13076.0,245.8545,245.9701,245.7291,245.7677,13076.0
2021-10-29 14:50:00,255.01,255.07,254.82,254.9,7338.0,245.8063,245.8641,245.6231,245.7002,7338.0
2021-10-29 14:55:00,254.88,254.96,254.72,254.83,7219.0,245.681,245.7581,245.5267,245.6328,7219.0
2021-10-29 15:00:00,254.87,254.98,254.75,254.89,7834.0,245.6713,245.7773,245.5556,245.6906,7834.0
2021-10-29 15:05:00,254.88,255.0,254.79,254.98,8265.0,245.681,245.7966,245.5942,245.7773,8265.0
2021-10-29 15:10:00,254.98,255.06,254.94,254.96,10361.0,245.7773,245.8545,245.7388,245.7581,10361.0
2021-10-29 15:15:00,254.94,255.02,254.74,254.83,9524.0,245.7388,245.8159,245.546,245.6328,9524.0
2021-10-29 15:20:00,254.88,255.0,254.51,254.52,12167.0,245.681,245.7966,245.3243,245.3339,12167.0
2021-10-29 15:25:00,254.54,254.63,254.27,254.28,14710.0,245.3532,245.44,245.093,245.1026,14710.0
2021-10-29 15:30:00,254.28,254.39,253.9,254.11,21872.0,245.1026,245.2086,244.7363,244.9387,21872.0
2021-10-29 15:35:00,254.07,254.27,253.95,254.15,16233.0,244.9002,245.093,244.7845,244.9773,16233.0
2021-10-29 15:40:00,254.17,254.5,254.14,254.4,22498.0,244.9966,245.3147,244.9677,245.2183,22498.0
2021-10-29 15:45:00,254.43,254.71,254.39,254.43,27057.0,245.2472,245.5171,245.2086,245.2472,27057.0
2021-10-29 15:50:00,254.39,254.6,254.26,254.47,54068.0,245.2086,245.4111,245.0833,245.2857,54068.0
2021-10-29 15:55:00,254.49,254.83,254.41,254.73,121278.0,245.305,245.6328,245.2279,245.5364,121278.0
2021-11-01 09:30:00,255.11,256.48,255.06,255.88,38312.0,245.9027,247.2232,245.8545,246.6449,38312.0
2021-11-01 09:35:00,255.91,255.91,254.55,255.17,19541.0,246.6738,246.6738,245.3629,245.9605,19541.0
2021-11-01 09:40:00,255.17,255.4,253.57,253.7,22449.0,245.9605,246.1822,244.4182,244.5435,22449.0
2021-11-01 09:45:00,253.38,253.71,252.52,252.52,30518.0,244.2351,244.5532,243.4061,243.4061,30518.0
2021-11-01 09:50:00,252.34,253.39,252.34,252.86,15041.0,243.2326,244.2447,243.2326,243.7339,15041.0
2021-11-01 09:55:00,252.78,253.71,252.74,253.59,8604.0,243.6567,244.5532,243.6182,244.4375,8604.0
2021-11-01 10:00:00,253.51,253.79,253.13,253.39,14235.0,244.3604,244.6303,243.9941,244.2447,14235.0
2021-11-01 10:05:00,253.25,254.07,252.8,253.96,28101.0,244.1098,244.9002,243.676,244.7942,28101.0
2021-11-01 10:10:00,253.96,254.2,253.54,254.03,24077.0,244.7942,245.0255,244.3893,244.8616,24077.0
2021-11-01 10:15:00,254.02,254.12,253.46,253.84,13570.0,244.852,244.9484,244.3122,244.6785,13570.0
2021-11-01 10:20:00,253.85,254.02,253.68,253.9,10577.0,244.6881,244.852,244.5243,244.7363,10577.0
2021-11-01 10:25:00,254.07,254.3,253.89,253.99,7638.0,244.9002,245.1219,244.7267,244.8231,7638.0
2021-11-01 10:30:00,254.02,254.1,253.66,253.69,16819.0,244.852,244.9291,244.505,244.5339,16819.0
2021-11-01 10:35:00,253.79,254.18,253.77,254.0,13797.0,244.6303,245.0062,244.611,244.8327,13797.0
2021-11-01 10:40:00,253.99,254.01,253.12,253.12,14807.0,244.8231,244.8424,243.9845,243.9845,14807.0
2021-11-01 10:45:00,253.22,253.22,252.87,252.91,9171.0,244.0809,244.0809,243.7435,243.7821,9171.0
2021-11-01 10:50:00,252.91,252.96,252.45,252.45,18401.0,243.7821,243.8302,243.3387,243.3387,18401.0
2021-11-01 10:55:00,252.46,252.82,252.25,252.64,14761.0,243.3483,243.6953,243.1459,243.5218,14761.0
2021-11-01 11:00:00,252.71,253.14,252.68,253.07,12928.0,243.5893,244.0038,243.5604,243.9363,12928.0
2021-11-01 11:05:00,253.04,253.19,252.83,252.99,10013.0,243.9074,244.0519,243.7049,243.8592,10013.0
2021-11-01 11:10:00,253.0,253.0,252.54,252.94,9031.0,243.8688,243.8688,243.4254,243.811,9031.0
2021-11-01 11:15:00,252.94,253.05,252.69,253.0,8942.0,243.811,243.917,243.57,243.8688,8942.0
2021-11-01 11:20:00,253.04,253.04,252.84,252.89,10422.0,243.9074,243.9074,243.7146,243.7628,10422.0
2021-11-01 11:25:00,252.83,252.89,252.15,252.33,27520.0,243.7049,243.7628,243.0495,243.223,27520.0
2021-11-01 11:30:00,252.28,252.67,252.1,252.43,12019.0,243.1748,243.5507,243.0013,243.3194,12019.0
2021-11-01 11:35:00,252.44,252.52,251.81,252.14,19972.0,243.329,243.4061,242.7218,243.0398,19972.0
2021-11-01 11:40:00,252.08,252.28,251.51,251.73,13650.0,242.982,243.1748,242.4326,242.6446,13650.0
2021-11-01 11:45:00,251.67,251.79,251.54,251.73,6338.0,242.5868,242.7025,242.4615,242.6446,6338.0
2021-11-01 11:50:00,251.74,251.83,251.51,251.62,13664.0,242.6543,242.741,242.4326,242.5386,13664.0
2021-11-01 11:55:00,251.64,251.84,251.54,251.68,9105.0,242.5579,242.7507,242.4615,242.5964,9105.0
2021-11-01 12:00:00,251.71,251.79,251.53,251.6,9752.0,242.6254,242.7025,242.4519,242.5193,9752.0
2021-11-01 12:05:00,251.69,251.82,251.52,251.75,8762.0,242.6061,242.7314,242.4422,242.6639,8762.0
2021-11-01 12:10:00,251.75,251.79,251.66,251.74,10202.0,242.6639,242.7025,242.5772,242.6543,10202.0
2021-11-01 12:15:00,251.74,251.95,251.71,251.75,8782.0,242.6543,242.8567,242.6254,242.6639,8782.0
2021-11-01 12:20:00,251.8,251.9,251.54,251.57,14166.0,242.7121,242.8085,242.4615,242.4904,14166.0
2021-11-01 12:25:00,251.55,251.76,251.55,251.68,5628.0,242.4711,242.6736,242.4711,242.5964,5628.0
2021-11-01 12:30:00,251.68,251.71,251.38,251.41,8897.0,242.5964,242.6254,242.3073,242.3362,8897.0
2021-11-01 12:35:00,251.41,251.41,250.82,250.92,7258.0,242.3362,242.3362,241.7675,241.8639,7258.0
2021-11-01 12:40:00,250.94,250.94,250.59,250.71,8910.0,241.8832,241.8832,241.5458,241.6615,8910.0
2021-11-01 12:45:00,250.64,250.85,250.51,250.65,18709.0,241.594,241.7964,241.4687,241.6036,18709.0
2021-11-01 12:50:00,250.67,250.67,250.37,250.39,5932.0,241.6229,241.6229,241.3337,241.353,5932.0
2021-11-01 12:55:00,250.39,250.39,250.02,250.22,12749.0,241.353,241.353,240.9964,241.1891,12749.0
2021-11-01 13:00:00,250.21,250.6,250.2,250.21,10846.0,241.1795,241.5554,241.1699,241.1795,10846.0
2021-11-01 13:05:00,250.14,250.15,249.99,250.04,20072.0,241.112,241.1217,240.9674,241.0156,20072.0
2021-11-01 13:10:00,250.01,250.67,249.99,250.57,11220.0,240.9867,241.6229,240.9674,241.5265,11220.0
2021-11-01 13:15:00,250.67,251.48,250.67,251.06,13783.0,241.6229,242.4037,241.6229,241.9988,13783.0
2021-11-01 13:20:00,251.01,251.01,250.32,250.32,4215.0,241.9506,241.9506,241.2855,241.2855,4215.0
2021-11-01 13:25:00,250.33,250.4,250.11,250.18,4920.0,241.2952,241.3626,241.0831,241.1506,4920.0
2021-11-01 13:30:00,250.1,250.16,249.75,249.78,14385.0,241.0735,241.1313,240.7361,240.765,14385.0
2021-11-01 13:35:00,249.78,249.84,249.39,249.4,10277.0,240.765,240.8229,240.3891,240.3987,10277.0
2021-11-01 13:40:00,249.39,249.39,248.44,248.5,28132.0,240.3891,240.3891,239.4734,239.5312,28132.0
2021-11-01 13:45:00,248.49,249.24,248.39,248.6,20741.0,239.5216,240.2445,239.4252,239.6276,20741.0
2021-11-01 13:50:00,248.57,248.65,248.05,248.11,52102.0,239.5987,239.6758,239.0975,239.1553,52102.0
2021-11-01 13:55:00,248.09,248.59,248.08,248.59,27139.0,239.136,239.618,239.1264,239.618,27139.0
2021-11-01 14:00:00,248.58,249.14,248.27,248.27,30854.0,239.6083,240.1481,239.3095,239.3095,30854.0
2021-11-01 14:05:00,248.26,248.43,248.12,248.21,20255.0,239.2999,239.4637,239.1649,239.2517,20255.0
2021-11-01 14:10:00,248.22,248.69,248.15,248.3,27769.0,239.2613,239.7144,239.1938,239.3384,27769.0
2021-11-01 14:15:00,248.25,248.87,248.16,248.52,13676.0,239.2902,239.8879,239.2035,239.5505,13676.0
2021-11-01 14:20:00,248.52,248.68,248.5,248.52,16372.0,239.5505,239.7047,239.5312,239.5505,16372.0
2021-11-01 14:25:00,248.5,248.63,248.34,248.46,8520.0,239.5312,239.6565,239.377,239.4927,8520.0
2021-11-01 14:30:00,248.47,249.27,248.46,248.95,61869.0,239.5023,240.2734,239.4927,239.965,61869.0
2021-11-01 14:35:00,248.93,249.02,248.76,248.77,21065.0,239.9457,240.0324,239.7818,239.7915,21065.0
2021-11-01 14:40:00,248.81,249.01,248.8,248.99,9848.0,239.83,240.0228,239.8204,240.0035,9848.0
2021-11-01 14:45:00,248.91,249.22,248.83,249.14,10226.0,239.9264,240.2252,239.8493,240.1481,10226.0
2021-11-01 14:50:00,249.18,249.18,249.01,249.05,11696.0,240.1867,240.1867,240.0228,240.0614,11696.0
2021-11-01 14:55:00,249.06,249.26,249.05,249.1,11658.0,240.071,240.2638,240.0614,240.1096,11658.0
2021-11-01 15:00:00,249.13,249.92,249.12,249.44,19031.0,240.1385,240.9,240.1288,240.4373,19031.0
2021-11-01 15:05:00,249.51,249.6,249.19,249.49,26232.0,240.5048,240.5915,240.1963,240.4855,26232.0
2021-11-01 15:10:00,249.47,249.66,249.32,249.32,12506.0,240.4662,240.6494,240.3216,240.3216,12506.0
2021-11-01 15:15:00,249.32,249.54,249.06,249.12,16775.0,240.3216,240.5337,240.071,240.1288,16775.0
2021-11-01 15:20:00,249.11,249.17,248.9,249.12,21874.0,240.1192,240.177,239.9168,240.1288,21874.0
2021-11-01 15:25:00,249.13,249.15,248.78,248.98,18488.0,240.1385,240.1578,239.8011,239.9939,18488.0
2021-11-01 15:30:00,248.97,249.47,248.94,249.43,23277.0,239.9843,240.4662,239.9553,240.4277,23277.0
2021-11-01 15:35:00,249.38,249.55,249.21,249.42,20133.0,240.3795,240.5433,240.2156,240.418,20133.0
2021-11-01 15:40:00,249.4,249.4,249.02,249.02,23243.0,240.3987,240.3987,240.0324,240.0324,23243.0
2021-11-01 15:45:00,249.04,249.18,248.95,249.1,46587.0,240.0517,240.1867,239.965,240.1096,46587.0
2021-11-01 15:50:00,249.05,249.4,249.02,249.15,48825.0,240.0614,240.3987,240.0324,240.1578,48825.0
2021-11-01 15:55:00,249.18,249.4,249.01,249.28,82430.0,240.1867,240.3987,240.0228,240.2831,82430.0
2021-11-02 09:30:00,251.25,251.79,249.49,250.0,60247.0,242.182,242.7025,240.4855,240.9771,60247.0
2021-11-02 09:35:00,250.14,250.54,249.5,250.08,9165.0,241.112,241.4976,240.4951,241.0542,9165.0
2021-11-02 09:40:00,250.09,250.09,249.4,249.8,9478.0,241.0638,241.0638,240.3987,240.7843,9478.0
2021-11-02 09:45:00,249.82,251.26,249.66,250.94,12898.0,240.8036,242.1916,240.6494,241.8832,12898.0
2021-11-02 09:50:00,250.94,252.35,250.88,252.01,14919.0,241.8832,243.2423,241.8253,242.9145,14919.0
2021-11-02 09:55:00,252.04,253.48,252.04,253.42,24145.0,242.9435,244.3315,242.9435,244.2736,24145.0
2021-11-02 10:00:00,253.48,254.51,253.48,254.44,20195.0,244.3315,245.3243,244.3315,245.2568,20195.0
2021-11-02 10:05:00,254.44,255.11,253.76,255.03,26601.0,245.2568,245.9027,244.6014,245.8255,26601.0
2021-11-02 10:10:00,255.09,255.37,254.47,255.08,34418.0,245.8834,246.1533,245.2857,245.8737,34418.0
2021-11-02 10:15:00,255.0,255.63,254.87,255.48,19860.0,245.7966,246.4039,245.6713,246.2593,19860.0
2021-11-02 10:20:00,255.59,256.76,255.59,256.53,42639.0,246.3653,247.4931,246.3653,247.2714,42639.0
2021-11-02 10:25:00,256.48,257.23,256.41,257.16,41913.0,247.2232,247.9461,247.1557,247.8787,41913.0
2021-11-02 10:30:00,257.2,257.75,257.13,257.5,33168.0,247.9172,248.4474,247.8497,248.2064,33168.0
2021-11-02 10:35:00,257.49,257.62,256.81,256.82,28041.0,248.1968,248.3221,247.5413,247.5509,28041.0
2021-11-02 10:40:00,256.9,257.41,256.9,257.19,12502.0,247.628,248.1196,247.628,247.9076,12502.0
2021-11-02 10:45:00,257.19,257.39,256.87,257.36,20004.0,247.9076,248.1004,247.5991,248.0714,20004.0
2021-11-02 10:50:00,257.44,257.44,256.99,256.99,30700.0,248.1486,248.1486,247.7148,247.7148,30700.0
2021-11-02 10:55:00,256.92,257.25,256.62,256.99,11385.0,247.6473,247.9654,247.3582,247.7148,11385.0
2021-11-02 11:00:00,257.03,257.05,256.8,256.94,21997.0,247.7534,247.7726,247.5317,247.6666,21997.0
2021-11-02 11:05:00,256.96,257.16,256.68,257.16,36719.0,247.6859,247.8787,247.416,247.8787,36719.0
2021-11-02 11:10:00,257.1,257.1,256.74,257.01,11388.0,247.8208,247.8208,247.4738,247.7341,11388.0
2021-11-02 11:15:00,257.01,257.03,256.26,256.67,15082.0,247.7341,247.7534,247.0111,247.4063,15082.0
2021-11-02 11:20:00,256.64,256.96,256.35,256.86,7961.0,247.3774,247.6859,247.0979,247.5895,7961.0
2021-11-02 11:25:00,256.91,256.94,256.25,256.48,13200.0,247.6377,247.6666,247.0015,247.2232,13200.0
2021-11-02 11:30:00,256.62,256.8,256.57,256.79,9908.0,247.3582,247.5317,247.31,247.522,9908.0
2021-11-02 11:35:00,256.78,257.89,256.74,257.06,45204.0,247.5124,248.5823,247.4738,247.7823,45204.0
2021-11-02 11:40:00,257.05,258.3,256.96,258.15,32298.0,247.7726,248.9775,247.6859,248.8329,32298.0
2021-11-02 11:45:00,258.19,258.91,258.18,258.83,16257.0,248.8715,249.5655,248.8618,249.4884,16257.0
2021-11-02 11:50:00,258.84,258.91,258.46,258.89,13663.0,249.498,249.5655,249.1317,249.5462,13663.0
2021-11-02 11:55:00,258.87,258.87,258.39,258.4,8585.0,249.5269,249.5269,249.0643,249.0739,8585.0
2021-11-02 12:00:00,258.38,258.52,258.22,258.44,11750.0,249.0546,249.1896,248.9004,249.1125,11750.0
2021-11-02 12:05:00,258.44,258.55,258.24,258.38,8210.0,249.1125,249.2185,248.9197,249.0546,8210.0
2021-11-02 12:10:00,258.4,258.46,257.92,258.11,10449.0,249.0739,249.1317,248.6112,248.7944,10449.0
2021-11-02 12:15:00,258.17,258.21,257.98,258.05,19663.0,248.8522,248.8908,248.6691,248.7365,19663.0
2021-11-02 12:20:00,258.09,258.33,258.0,258.22,14748.0,248.7751,249.0064,248.6883,248.9004,14748.0
2021-11-02 12:25:00,258.18,258.26,257.95,258.04,23863.0,248.8618,248.939,248.6402,248.7269,23863.0
2021-11-02 12:30:00,258.01,258.07,257.62,257.62,10056.0,248.698,248.7558,248.3221,248.3221,10056.0
2021-11-02 12:35:00,257.67,258.0,257.61,257.9,9115.0,248.3703,248.6883,248.3124,248.592,9115.0
2021-11-02 12:40:00,257.98,258.08,257.9,258.04,12689.0,248.6691,248.7655,248.592,248.7269,12689.0
2021-11-02 12:45:00,258.01,258.04,257.77,257.95,8392.0,248.698,248.7269,248.4666,248.6402,8392.0
2021-11-02 12:50:00,257.96,258.13,257.92,258.03,7736.0,248.6498,248.8137,248.6112,248.7173,7736.0
2021-11-02 12:55:00,258.05,258.05,257.85,257.94,6011.0,248.7365,248.7365,248.5438,248.6305,6011.0
2021-11-02 13:00:00,257.94,258.1,257.82,258.06,14012.0,248.6305,248.7847,248.5148,248.7462,14012.0
2021-11-02 13:05:00,258.06,258.34,258.04,258.34,12803.0,248.7462,249.0161,248.7269,249.0161,12803.0
2021-11-02 13:10:00,258.34,258.36,258.06,258.1,9740.0,249.0161,249.0354,248.7462,248.7847,9740.0
2021-11-02 13:15:00,258.01,258.01,257.82,257.9,10063.0,248.698,248.698,248.5148,248.592,10063.0
2021-11-02 13:20:00,257.88,257.91,257.55,257.67,9680.0,248.5727,248.6016,248.2546,248.3703,9680.0
2021-11-02 13:25:00,257.74,257.78,257.41,257.44,14687.0,248.4377,248.4763,248.1196,248.1486,14687.0
2021-11-02 13:30:00,257.45,257.46,256.96,256.96,17636.0,248.1582,248.1678,247.6859,247.6859,17636.0
2021-11-02 13:35:00,256.94,257.36,256.93,257.01,18377.0,247.6666,248.0714,247.657,247.7341,18377.0
2021-11-02 13:40:00,256.96,257.23,256.96,257.1,8260.0,247.6859,247.9461,247.6859,247.8208,8260.0
2021-11-02 13:45:00,257.1,257.22,256.95,257.19,20780.0,247.8208,247.9365,247.6762,247.9076,20780.0
2021-11-02 13:50:00,257.13,257.44,256.96,257.23,16869.0,247.8497,248.1486,247.6859,247.9461,16869.0
2021-11-02 13:55:00,257.26,257.66,257.0,257.66,22478.0,247.9751,248.3606,247.7244,248.3606,22478.0
2021-11-02 14:00:00,257.68,258.0,257.67,257.95,8775.0,248.3799,248.6883,248.3703,248.6402,8775.0
2021-11-02 14:05:00,257.99,258.07,257.76,257.87,8935.0,248.6787,248.7558,248.457,248.563,8935.0
2021-11-02 14:10:00,257.93,258.02,257.71,257.97,11053.0,248.6209,248.7076,248.4088,248.6594,11053.0
2021-11-02 14:15:00,258.02,258.72,258.0,258.55,15396.0,248.7076,249.3824,248.6883,249.2185,15396.0
2021-11-02 14:20:00,258.57,258.65,258.56,258.56,4391.0,249.2378,249.3149,249.2281,249.2281,4391.0
2021-11-02 14:25:00,258.55,259.06,258.47,259.04,11325.0,249.2185,249.7101,249.1414,249.6908,11325.0
2021-11-02 14:30:00,259.03,259.11,258.42,258.57,19885.0,249.6812,249.7583,249.0932,249.2378,19885.0
2021-11-02 14:35:00,258.57,258.96,258.57,258.96,13418.0,249.2378,249.6137,249.2378,249.6137,13418.0
2021-11-02 14:40:00,259.0,259.3,258.92,258.95,16967.0,249.6523,249.9414,249.5751,249.6041,16967.0
2021-11-02 14:45:00,259.0,259.13,258.85,259.07,11451.0,249.6523,249.7776,249.5077,249.7197,11451.0
2021-11-02 14:50:00,258.99,259.16,258.98,259.08,11960.0,249.6426,249.8065,249.633,249.7294,11960.0
2021-11-02 14:55:00,259.08,259.18,258.62,258.81,15191.0,249.7294,249.8258,249.286,249.4691,15191.0
2021-11-02 15:00:00,258.83,258.94,258.66,258.67,7302.0,249.4884,249.5944,249.3245,249.3342,7302.0
2021-11-02 15:05:00,258.7,258.78,258.51,258.61,12435.0,249.3631,249.4402,249.1799,249.2763,12435.0
2021-11-02 15:10:00,258.58,258.66,257.78,257.96,21458.0,249.2474,249.3245,248.4763,248.6498,21458.0
2021-11-02 15:15:00,257.96,258.25,257.88,258.07,11563.0,248.6498,248.9293,248.5727,248.7558,11563.0
2021-11-02 15:20:00,258.1,258.12,257.77,257.9,14472.0,248.7847,248.804,248.4666,248.592,14472.0
2021-11-02 15:25:00,257.92,257.92,257.39,257.62,21377.0,248.6112,248.6112,248.1004,248.3221,21377.0
2021-11-02 15:30:00,257.59,257.7,256.62,256.63,21980.0,248.2931,248.3992,247.3582,247.3678,21980.0
2021-11-02 15:35:00,256.67,256.69,255.91,255.96,26634.0,247.4063,247.4256,246.6738,246.722,26634.0
2021-11-02 15:40:00,255.94,256.44,255.9,256.16,58043.0,246.7027,247.1846,246.6641,246.9148,58043.0
2021-11-02 15:45:00,256.17,256.18,255.84,256.17,35027.0,246.9244,246.934,246.6063,246.9244,35027.0
2021-11-02 15:50:00,256.07,256.41,256.03,256.34,33433.0,246.828,247.1557,246.7894,247.0883,33433.0
2021-11-02 15:55:00,256.31,256.85,256.15,256.83,118938.0,247.0593,247.5799,246.9051,247.5606,118938.0
2021-11-03 09:30:00,257.77,260.0,257.76,259.49,70935.0,248.4666,250.6162,248.457,250.1246,70935.0
2021-11-03 09:35:00,259.69,260.57,259.69,260.54,9417.0,250.3174,251.1656,250.3174,251.1367,9417.0
2021-11-03 09:40:00,260.43,260.63,259.42,259.95,21881.0,251.0306,251.2234,250.0571,250.568,21881.0
2021-11-03 09:45:00,260.05,260.63,259.77,260.52,26799.0,250.6644,251.2234,250.3945,251.1174,26799.0
2021-11-03 09:50:00,260.46,261.12,260.13,260.6,36601.0,251.0596,251.6957,250.7415,251.1945,36601.0
2021-11-03 09:55:00,260.7,261.05,260.57,261.0,21577.0,251.2909,251.6283,251.1656,251.5801,21577.0
2021-11-03 10:00:00,261.08,261.23,260.43,261.23,38358.0,251.6572,251.8018,251.0306,251.8018,38358.0
2021-11-03 10:05:00,261.25,261.81,261.07,261.81,17197.0,251.821,252.3608,251.6475,252.3608,17197.0
2021-11-03 10:10:00,261.91,262.56,261.86,262.39,22056.0,252.4572,253.0838,252.409,252.9199,22056.0
2021-11-03 10:15:00,262.42,262.67,262.09,262.39,28685.0,252.9488,253.1898,252.6307,252.9199,28685.0
2021-11-03 10:20:00,262.43,262.69,262.1,262.65,25255.0,252.9585,253.2091,252.6404,253.1705,25255.0
2021-11-03 10:25:00,262.64,262.66,262.2,262.37,24620.0,253.1609,253.1802,252.7368,252.9006,24620.0
2021-11-03 10:30:00,262.37,262.57,261.56,261.82,15293.0,252.9006,253.0934,252.1199,252.3705,15293.0
2021-11-03 10:35:00,261.86,262.35,261.56,261.62,46020.0,252.409,252.8813,252.1199,252.1777,46020.0
2021-11-03 10:40:00,261.76,261.89,261.64,261.82,13233.0,252.3126,252.4379,252.197,252.3705,13233.0
2021-11-03 10:45:00,261.78,261.99,261.69,261.79,21706.0,252.3319,252.5343,252.2452,252.3416,21706.0
2021-11-03 10:50:00,261.75,262.12,261.66,261.9,16964.0,252.303,252.6596,252.2163,252.4476,16964.0
2021-11-03 10:55:00,261.86,262.16,261.8,262.09,26447.0,252.409,252.6982,252.3512,252.6307,26447.0
2021-11-03 11:00:00,262.09,262.15,261.92,261.97,24997.0,252.6307,252.6886,252.4669,252.5151,24997.0
2021-11-03 11:05:00,261.96,262.49,261.91,262.13,19935.0,252.5054,253.0163,252.4572,252.6693,19935.0
2021-11-03 11:10:00,262.33,262.33,261.96,262.0,12902.0,252.8621,252.8621,252.5054,252.544,12902.0
2021-11-03 11:15:00,262.03,262.21,261.93,262.02,25217.0,252.5729,252.7464,252.4765,252.5633,25217.0
2021-11-03 11:20:00,262.08,262.37,261.98,262.32,17663.0,252.6211,252.9006,252.5247,252.8524,17663.0
2021-11-03 11:25:00,262.36,262.65,262.16,262.52,44402.0,252.891,253.1705,252.6982,253.0452,44402.0
2021-11-03 11:30:00,262.54,262.54,262.05,262.24,18856.0,253.0645,253.0645,252.5922,252.7753,18856.0
2021-11-03 11:35:00,262.24,262.56,262.14,262.19,12186.0,252.7753,253.0838,252.6789,252.7271,12186.0
2021-11-03 11:40:00,262.31,262.57,262.16,262.19,22906.0,252.8428,253.0934,252.6982,252.7271,22906.0
2021-11-03 11:45:00,262.19,262.54,262.19,262.51,12038.0,252.7271,253.0645,252.7271,253.0356,12038.0
2021-11-03 11:50:00,262.57,262.87,262.47,262.76,10913.0,253.0934,253.3826,252.997,253.2765,10913.0
2021-11-03 11:55:00,262.77,262.98,262.72,262.72,13888.0,253.2862,253.4886,253.238,253.238,13888.0
2021-11-03 12:00:00,262.72,263.0,262.71,262.9,18380.0,253.238,253.5079,253.2284,253.4115,18380.0
2021-11-03 12:05:00,262.9,263.32,262.87,263.11,17938.0,253.4115,253.8163,253.3826,253.6139,17938.0
2021-11-03 12:10:00,263.15,263.61,263.14,263.61,24850.0,253.6525,254.0959,253.6428,254.0959,24850.0
2021-11-03 12:15:00,263.64,263.64,263.06,263.22,39483.0,254.1248,254.1248,253.5657,253.7199,39483.0
2021-11-03 12:20:00,263.18,263.48,263.14,263.39,23663.0,253.6814,253.9706,253.6428,253.8838,23663.0
2021-11-03 12:25:00,263.34,263.75,263.34,263.47,18241.0,253.8356,254.2308,253.8356,253.9609,18241.0
2021-11-03 12:30:00,263.47,263.64,263.37,263.54,26192.0,253.9609,254.1248,253.8645,254.0284,26192.0
2021-11-03 12:35:00,263.53,263.8,263.42,263.69,16641.0,254.0188,254.279,253.9127,254.173,16641.0
2021-11-03 12:40:00,263.71,264.0,263.6,263.94,22496.0,254.1923,254.4718,254.0862,254.414,22496.0
2021-11-03 12:45:00,264.0,264.49,263.94,264.48,35022.0,254.4718,254.9441,254.414,254.9345,35022.0
2021-11-03 12:50:00,264.5,264.66,264.27,264.4,52720.0,254.9538,255.108,254.7321,254.8574,52720.0
2021-11-03 12:55:00,264.43,264.63,264.34,264.37,25582.0,254.8863,255.0791,254.7995,254.8284,25582.0
2021-11-03 13:00:00,264.34,264.62,264.32,264.5,30184.0,254.7995,255.0694,254.7802,254.9538,30184.0
2021-11-03 13:05:00,264.45,264.66,264.29,264.35,47926.0,254.9056,255.108,254.7513,254.8092,47926.0
2021-11-03 13:10:00,264.33,264.62,264.33,264.5,37306.0,254.7899,255.0694,254.7899,254.9538,37306.0
2021-11-03 13:15:00,264.49,264.55,264.37,264.55,52322.0,254.9441,255.0019,254.8284,255.0019,52322.0
2021-11-03 13:20:00,264.58,264.71,264.46,264.55,15766.0,255.0309,255.1562,254.9152,255.0019,15766.0
2021-11-03 13:25:00,264.53,264.72,264.46,264.49,16640.0,254.9827,255.1658,254.9152,254.9441,16640.0
2021-11-03 13:30:00,264.52,264.69,264.43,264.48,19829.0,254.973,255.1369,254.8863,254.9345,19829.0
2021-11-03 13:35:00,264.45,264.52,263.25,263.25,37142.0,254.9056,254.973,253.7489,253.7489,37142.0
2021-11-03 13:40:00,263.28,263.75,263.17,263.75,17523.0,253.7778,254.2308,253.6718,254.2308,17523.0
2021-11-03 13:45:00,263.7,263.93,263.67,263.84,15564.0,254.1826,254.4043,254.1537,254.3176,15564.0
2021-11-03 13:50:00,263.76,263.83,263.44,263.66,19693.0,254.2405,254.3079,253.932,254.1441,19693.0
2021-11-03 13:55:00,263.66,263.79,263.6,263.7,13670.0,254.1441,254.2694,254.0862,254.1826,13670.0
2021-11-03 14:00:00,263.76,264.1,263.65,263.89,14598.0,254.2405,254.5682,254.1344,254.3658,14598.0
2021-11-03 14:05:00,263.92,264.01,263.66,264.01,11780.0,254.3947,254.4814,254.1441,254.4814,11780.0
2021-11-03 14:10:00,263.98,263.98,263.67,263.78,15742.0,254.4525,254.4525,254.1537,254.2597,15742.0
2021-11-03 14:15:00,263.73,263.93,263.7,263.78,18775.0,254.2115,254.4043,254.1826,254.2597,18775.0
2021-11-03 14:20:00,263.78,264.01,263.7,263.74,21503.0,254.2597,254.4814,254.1826,254.2212,21503.0
2021-11-03 14:25:00,263.75,263.75,263.04,263.28,92331.0,254.2308,254.2308,253.5464,253.7778,92331.0
2021-11-03 14:30:00,263.29,263.29,263.0,263.29,122997.0,253.7874,253.7874,253.5079,253.7874,122997.0
2021-11-03 14:35:00,263.29,263.88,263.29,263.75,43780.0,253.7874,254.3561,253.7874,254.2308,43780.0
2021-11-03 14:40:00,263.76,263.88,263.53,263.76,42995.0,254.2405,254.3561,254.0188,254.2405,42995.0
2021-11-03 14:45:00,263.69,264.0,263.45,264.0,63791.0,254.173,254.4718,253.9416,254.4718,63791.0
2021-11-03 14:50:00,263.97,264.16,263.85,264.06,12012.0,254.4429,254.626,254.3272,254.5296,12012.0
2021-11-03 14:55:00,264.08,264.09,263.73,263.93,14296.0,254.5489,254.5585,254.2115,254.4043,14296.0
2021-11-03 15:00:00,263.95,264.0,263.73,263.84,18720.0,254.4236,254.4718,254.2115,254.3176,18720.0
2021-11-03 15:05:00,263.81,263.9,263.5,263.75,21906.0,254.2887,254.3754,253.9898,254.2308,21906.0
2021-11-03 15:10:00,263.81,263.82,263.5,263.6,41427.0,254.2887,254.2983,253.9898,254.0862,41427.0
2021-11-03 15:15:00,263.55,263.65,263.37,263.38,23426.0,254.038,254.1344,253.8645,253.8742,23426.0
2021-11-03 15:20:00,263.37,264.25,263.36,264.04,28690.0,253.8645,254.7128,253.8549,254.5104,28690.0
2021-11-03 15:25:00,264.07,264.08,263.73,264.07,18940.0,254.5393,254.5489,254.2115,254.5393,18940.0
2021-11-03 15:30:00,264.07,264.13,263.97,264.12,32675.0,254.5393,254.5971,254.4429,254.5875,32675.0
2021-11-03 15:35:00,264.14,264.67,264.11,264.56,41677.0,254.6067,255.1176,254.5778,255.0116,41677.0
2021-11-03 15:40:00,264.58,264.9,264.47,264.86,35105.0,255.0309,255.3393,254.9248,255.3008,35105.0
2021-11-03 15:45:00,264.85,265.18,264.59,265.07,45498.0,255.2911,255.6092,255.0405,255.5032,45498.0
2021-11-03 15:50:00,265.18,266.18,265.18,266.17,79896.0,255.6092,256.5731,255.6092,256.5635,79896.0
2021-11-03 15:55:00,266.23,266.79,265.76,266.3,240337.0,256.6213,257.1611,256.1683,256.6888,240337.0
2021-11-04 09:30:00,265.48,266.61,265.27,266.61,54125.0,255.8984,256.9876,255.696,256.9876,54125.0
2021-11-04 09:35:00,266.71,266.78,265.92,266.13,25940.0,257.084,257.1515,256.3225,256.5249,25940.0
2021-11-04 09:40:00,266.13,266.5,265.89,266.11,38534.0,256.5249,256.8816,256.2936,256.5056,38534.0
2021-11-04 09:45:00,266.12,266.26,266.0,266.21,27497.0,256.5153,256.6502,256.3996,256.602,27497.0
2021-11-04 09:50:00,266.22,266.46,266.0,266.25,15361.0,256.6117,256.843,256.3996,256.6406,15361.0
2021-11-04 09:55:00,266.28,266.55,266.22,266.27,12195.0,256.6695,256.9298,256.6117,256.6599,12195.0
2021-11-04 10:00:00,266.28,266.54,266.15,266.25,26785.0,256.6695,256.9201,256.5442,256.6406,26785.0
2021-11-04 10:05:00,266.22,266.49,265.92,266.2,28702.0,256.6117,256.8719,256.3225,256.5924,28702.0
2021-11-04 10:10:00,266.17,266.36,266.1,266.36,14566.0,256.5635,256.7466,256.496,256.7466,14566.0
2021-11-04 10:15:00,266.38,267.06,266.2,266.84,36076.0,256.7659,257.4214,256.5924,257.2093,36076.0
2021-11-04 10:20:00,266.99,267.18,266.56,266.69,18036.0,257.3539,257.537,256.9394,257.0647,18036.0
2021-11-04 10:25:00,266.61,267.11,266.55,267.1,18034.0,256.9876,257.4696,256.9298,257.4599,18034.0
2021-11-04 10:30:00,267.16,267.5,266.85,267.46,33695.0,257.5177,257.8455,257.2189,257.8069,33695.0
2021-11-04 10:35:00,267.45,268.14,267.27,267.99,16242.0,257.7973,258.4624,257.6238,258.3178,16242.0
2021-11-04 10:40:00,267.89,267.89,267.37,267.48,16525.0,258.2214,258.2214,257.7202,257.8262,16525.0
2021-11-04 10:45:00,267.47,267.67,267.13,267.57,63398.0,257.8166,258.0093,257.4888,257.9129,63398.0
2021-11-04 10:50:00,267.42,267.48,267.0,267.11,15082.0,257.7684,257.8262,257.3635,257.4696,15082.0
2021-11-04 10:55:00,267.11,267.27,267.01,267.22,81168.0,257.4696,257.6238,257.3732,257.5756,81168.0
2021-11-04 11:00:00,267.35,267.71,267.09,267.71,13855.0,257.7009,258.0479,257.4503,258.0479,13855.0
2021-11-04 11:05:00,267.72,268.05,267.69,268.05,15657.0,258.0575,258.3756,258.0286,258.3756,15657.0
2021-11-04 11:10:00,268.05,268.12,267.73,267.84,42764.0,258.3756,258.4431,258.0672,258.1732,42764.0
2021-11-04 11:15:00,267.79,268.19,267.76,268.19,16798.0,258.125,258.5106,258.0961,258.5106,16798.0
2021-11-04 11:20:00,268.09,268.18,267.82,267.82,13849.0,258.4142,258.5009,258.1539,258.1539,13849.0
2021-11-04 11:25:00,267.83,268.36,267.77,268.16,17579.0,258.1636,258.6744,258.1057,258.4817,17579.0
2021-11-04 11:30:00,268.09,268.53,268.09,268.49,20593.0,258.4142,258.8383,258.4142,258.7997,20593.0
2021-11-04 11:35:00,268.54,268.59,268.19,268.31,13528.0,258.8479,258.8961,258.5106,258.6262,13528.0
2021-11-04 11:40:00,268.35,269.03,268.32,269.03,33049.0,258.6648,259.3203,258.6359,259.3203,33049.0
2021-11-04 11:45:00,269.02,269.35,269.0,269.34,15478.0,259.3106,259.6287,259.2913,259.6191,15478.0
2021-11-04 11:50:00,269.35,269.35,268.99,269.09,11909.0,259.6287,259.6287,259.2817,259.3781,11909.0
2021-11-04 11:55:00,269.12,269.12,268.64,268.95,13622.0,259.407,259.407,258.9443,259.2431,13622.0
2021-11-04 12:00:00,268.93,269.23,268.93,269.19,12552.0,259.2239,259.513,259.2239,259.4745,12552.0
2021-11-04 12:05:00,269.19,269.19,268.98,269.06,14590.0,259.4745,259.4745,259.2721,259.3492,14590.0
2021-11-04 12:10:00,269.07,269.53,268.65,269.43,34518.0,259.3588,259.8022,258.954,259.7058,34518.0
2021-11-04 12:15:00,269.43,269.81,269.37,269.78,28888.0,259.7058,260.0721,259.648,260.0432,28888.0
2021-11-04 12:20:00,269.77,269.85,269.53,269.63,32759.0,260.0335,260.1107,259.8022,259.8986,32759.0
2021-11-04 12:25:00,269.63,270.35,269.63,270.04,77410.0,259.8986,260.5926,259.8986,260.2938,77410.0
2021-11-04 12:30:00,270.04,270.04,269.64,269.94,34464.0,260.2938,260.2938,259.9082,260.1974,34464.0
2021-11-04 12:35:00,269.94,270.14,269.86,270.02,27218.0,260.1974,260.3902,260.1203,260.2745,27218.0
2021-11-04 12:40:00,269.99,270.02,269.82,269.83,29363.0,260.2456,260.2745,260.0817,260.0914,29363.0
2021-11-04 12:45:00,269.85,269.91,269.56,269.6,24994.0,260.1107,260.1685,259.8311,259.8697,24994.0
2021-11-04 12:50:00,269.56,269.81,269.5,269.52,33662.0,259.8311,260.0721,259.7733,259.7926,33662.0
2021-11-04 12:55:00,269.55,269.76,269.5,269.55,13284.0,259.8215,260.0239,259.7733,259.8215,13284.0
2021-11-04 13:00:00,269.55,269.58,269.24,269.5,19545.0,259.8215,259.8504,259.5227,259.7733,19545.0
2021-11-04 13:05:00,269.49,269.6,269.28,269.52,15214.0,259.7637,259.8697,259.5612,259.7926,15214.0
2021-11-04 13:10:00,269.55,269.6,269.22,269.34,13868.0,259.8215,259.8697,259.5034,259.6191,13868.0
2021-11-04 13:15:00,269.33,269.78,269.33,269.76,9158.0,259.6094,260.0432,259.6094,260.0239,9158.0
2021-11-04 13:20:00,269.76,269.76,269.47,269.6,22946.0,260.0239,260.0239,259.7444,259.8697,22946.0
2021-11-04 13:25:00,269.61,270.04,269.58,269.9,19318.0,259.8793,260.2938,259.8504,260.1589,19318.0
2021-11-04 13:30:00,269.89,270.18,269.84,270.16,12209.0,260.1492,260.4287,260.101,260.4095,12209.0
2021-11-04 13:35:00,270.19,270.19,269.91,269.93,12352.0,260.4384,260.4384,260.1685,260.1878,12352.0
2021-11-04 13:40:00,269.92,270.1,269.64,269.87,18071.0,260.1781,260.3516,259.9082,260.1299,18071.0
2021-11-04 13:45:00,269.79,269.87,269.64,269.64,14802.0,260.0528,260.1299,259.9082,259.9082,14802.0
2021-11-04 13:50:00,269.69,269.86,269.64,269.77,11759.0,259.9564,260.1203,259.9082,260.0335,11759.0
2021-11-04 13:55:00,269.77,270.07,269.71,269.94,14695.0,260.0335,260.3227,259.9757,260.1974,14695.0
2021-11-04 14:00:00,269.95,269.97,269.51,269.62,23251.0,260.2071,260.2263,259.7829,259.889,23251.0
2021-11-04 14:05:00,269.6,269.63,269.24,269.5,20242.0,259.8697,259.8986,259.5227,259.7733,20242.0
2021-11-04 14:10:00,269.51,269.69,269.45,269.68,20860.0,259.7829,259.9564,259.7251,259.9468,20860.0
2021-11-04 14:15:00,269.66,269.71,269.48,269.5,16544.0,259.9275,259.9757,259.754,259.7733,16544.0
2021-11-04 14:20:00,269.5,269.65,269.49,269.59,21077.0,259.7733,259.9179,259.7637,259.86,21077.0
2021-11-04 14:25:00,269.57,269.7,269.23,269.6,32386.0,259.8408,259.9661,259.513,259.8697,32386.0
2021-11-04 14:30:00,269.6,269.74,269.38,269.43,20572.0,259.8697,260.0046,259.6576,259.7058,20572.0
2021-11-04 14:35:00,269.41,269.65,269.29,269.61,25481.0,259.6865,259.9179,259.5709,259.8793,25481.0
2021-11-04 14:40:00,269.65,270.07,269.64,269.99,16220.0,259.9179,260.3227,259.9082,260.2456,16220.0
2021-11-04 14:45:00,269.99,270.22,269.95,270.02,12833.0,260.2456,260.4673,260.2071,260.2745,12833.0
2021-11-04 14:50:00,270.03,270.13,269.94,270.09,13467.0,260.2842,260.3806,260.1974,260.342,13467.0
2021-11-04 14:55:00,270.1,270.12,269.95,269.99,9143.0,260.3516,260.3709,260.2071,260.2456,9143.0
2021-11-04 15:00:00,270.03,270.08,269.7,269.73,21436.0,260.2842,260.3324,259.9661,259.995,21436.0
2021-11-04 15:05:00,269.67,269.86,269.56,269.6,28747.0,259.9372,260.1203,259.8311,259.8697,28747.0
2021-11-04 15:10:00,269.64,269.99,269.56,269.85,24896.0,259.9082,260.2456,259.8311,260.1107,24896.0
2021-11-04 15:15:00,269.81,269.88,269.59,269.59,16091.0,260.0721,260.1396,259.86,259.86,16091.0
2021-11-04 15:20:00,269.59,269.7,269.39,269.56,20517.0,259.86,259.9661,259.6673,259.8311,20517.0
2021-11-04 15:25:00,269.51,269.89,269.51,269.84,22792.0,259.7829,260.1492,259.7829,260.101,22792.0
2021-11-04 15:30:00,269.88,270.2,269.87,270.16,17399.0,260.1396,260.448,260.1299,260.4095,17399.0
2021-11-04 15:35:00,270.15,270.68,270.15,270.65,19161.0,260.3998,260.9107,260.3998,260.8818,19161.0
2021-11-04 15:40:00,270.63,270.73,270.2,270.35,30847.0,260.8625,260.9589,260.448,260.5926,30847.0
2021-11-04 15:45:00,270.31,270.49,270.25,270.35,37794.0,260.5541,260.7276,260.4962,260.5926,37794.0
2021-11-04 15:50:00,270.36,270.72,270.34,270.61,59841.0,260.6023,260.9493,260.583,260.8432,59841.0
2021-11-04 15:55:00,270.61,271.11,270.61,271.02,190861.0,260.8432,261.3252,260.8432,261.2384,190861.0
2021-11-05 09:30:00,268.99,269.49,263.09,264.34,169172.0,259.2817,259.7637,253.5946,254.7995,169172.0
2021-11-05 09:35:00,264.48,266.94,263.14,264.94,55226.0,254.9345,257.3057,253.6428,255.3779,55226.0
2021-11-05 09:40:00,264.91,265.09,258.56,259.86,181119.0,255.349,255.5225,249.2281,250.4812,181119.0
2021-11-05 09:45:00,260.21,262.99,259.81,262.74,107282.0,250.8186,253.4982,250.433,253.2573,107282.0
2021-11-05 09:50:00,262.97,264.0,262.25,262.5,50639.0,253.479,254.4718,252.785,253.0259,50639.0
2021-11-05 09:55:00,262.87,263.92,262.25,262.75,33171.0,253.3826,254.3947,252.785,253.2669,33171.0
2021-11-05 10:00:00,262.71,263.13,262.25,262.57,39692.0,253.2284,253.6332,252.785,253.0934,39692.0
2021-11-05 10:05:00,262.49,262.49,261.42,261.98,46320.0,253.0163,253.0163,251.9849,252.5247,46320.0
2021-11-05 10:10:00,261.81,262.27,260.74,261.9,41720.0,252.3608,252.8042,251.3295,252.4476,41720.0
2021-11-05 10:15:00,261.99,262.82,261.28,262.34,53177.0,252.5343,253.3344,251.85,252.8717,53177.0
2021-11-05 10:20:00,262.36,262.99,261.66,261.66,51845.0,252.891,253.4982,252.2163,252.2163,51845.0
2021-11-05 10:25:00,261.65,262.82,261.5,262.71,32330.0,252.2066,253.3344,252.062,253.2284,32330.0
2021-11-05 10:30:00,262.74,263.8,262.65,263.58,25872.0,253.2573,254.279,253.1705,254.067,25872.0
2021-11-05 10:35:00,263.65,264.25,263.37,264.04,23452.0,254.1344,254.7128,253.8645,254.5104,23452.0
2021-11-05 10:40:00,264.07,264.72,264.02,264.26,10546.0,254.5393,255.1658,254.4911,254.7224,10546.0
2021-11-05 10:45:00,264.26,264.88,263.73,263.73,13094.0,254.7224,255.32,254.2115,254.2115,13094.0
2021-11-05 10:50:00,263.71,264.43,263.64,263.83,14295.0,254.1923,254.8863,254.1248,254.3079,14295.0
2021-11-05 10:55:00,263.86,264.07,263.48,263.96,24453.0,254.3368,254.5393,253.9706,254.4332,24453.0
2021-11-05 11:00:00,263.89,263.89,263.01,263.08,11977.0,254.3658,254.3658,253.5175,253.585,11977.0
2021-11-05 11:05:00,263.15,263.43,263.08,263.43,12424.0,253.6525,253.9224,253.585,253.9224,12424.0
2021-11-05 11:10:00,263.41,263.56,263.28,263.45,11904.0,253.9031,254.0477,253.7778,253.9416,11904.0
2021-11-05 11:15:00,263.44,263.44,262.98,263.37,11899.0,253.932,253.932,253.4886,253.8645,11899.0
2021-11-05 11:20:00,263.39,263.92,263.29,263.92,18332.0,253.8838,254.3947,253.7874,254.3947,18332.0
2021-11-05 11:25:00,264.01,264.01,263.27,263.27,19645.0,254.4814,254.4814,253.7681,253.7681,19645.0
2021-11-05 11:30:00,263.27,263.94,263.27,263.77,25175.0,253.7681,254.414,253.7681,254.2501,25175.0
2021-11-05 11:35:00,263.78,263.78,263.36,263.41,18197.0,254.2597,254.2597,253.8549,253.9031,18197.0
2021-11-05 11:40:00,263.36,263.58,263.36,263.39,13380.0,253.8549,254.067,253.8549,253.8838,13380.0
2021-11-05 11:45:00,263.35,263.71,263.21,263.6,10342.0,253.8453,254.1923,253.7103,254.0862,10342.0
2021-11-05 11:50:00,263.6,263.8,263.36,263.38,16047.0,254.0862,254.279,253.8549,253.8742,16047.0
2021-11-05 11:55:00,263.38,263.69,263.18,263.62,23651.0,253.8742,254.173,253.6814,254.1055,23651.0
2021-11-05 12:00:00,263.64,263.93,263.43,263.93,19699.0,254.1248,254.4043,253.9224,254.4043,19699.0
2021-11-05 12:05:00,263.86,264.1,263.66,263.81,24685.0,254.3368,254.5682,254.1441,254.2887,24685.0
2021-11-05 12:10:00,263.81,263.84,263.53,263.73,17886.0,254.2887,254.3176,254.0188,254.2115,17886.0
2021-11-05 12:15:00,263.73,264.39,263.7,264.26,19282.0,254.2115,254.8477,254.1826,254.7224,19282.0
2021-11-05 12:20:00,264.25,264.26,263.69,263.83,48966.0,254.7128,254.7224,254.173,254.3079,48966.0
2021-11-05 12:25:00,263.83,264.0,263.42,263.68,21211.0,254.3079,254.4718,253.9127,254.1633,21211.0
2021-11-05 12:30:00,263.68,263.89,263.42,263.85,19304.0,254.1633,254.3658,253.9127,254.3272,19304.0
2021-11-05 12:35:00,263.86,263.87,263.45,263.59,9800.0,254.3368,254.3465,253.9416,254.0766,9800.0
2021-11-05 12:40:00,263.64,263.79,263.37,263.58,17170.0,254.1248,254.2694,253.8645,254.067,17170.0
2021-11-05 12:45:00,263.59,263.65,263.15,263.15,11970.0,254.0766,254.1344,253.6525,253.6525,11970.0
2021-11-05 12:50:00,263.22,263.54,263.22,263.52,16889.0,253.7199,254.0284,253.7199,254.0091,16889.0
2021-11-05 12:55:00,263.51,263.68,263.45,263.66,15169.0,253.9995,254.1633,253.9416,254.1441,15169.0
2021-11-05 13:00:00,263.68,264.07,263.67,263.91,10988.0,254.1633,254.5393,254.1537,254.385,10988.0
2021-11-05 13:05:00,263.87,263.97,263.74,263.85,21169.0,254.3465,254.4429,254.2212,254.3272,21169.0
2021-11-05 13:10:00,263.85,263.93,263.41,263.62,17272.0,254.3272,254.4043,253.9031,254.1055,17272.0
2021-11-05 13:15:00,263.51,263.55,263.29,263.53,10562.0,253.9995,254.038,253.7874,254.0188,10562.0
2021-11-05 13:20:00,263.44,263.82,263.43,263.46,14858.0,253.932,254.2983,253.9224,253.9513,14858.0
2021-11-05 13:25:00,263.44,263.57,263.2,263.3,10287.0,253.932,254.0573,253.7007,253.7971,10287.0
2021-11-05 13:30:00,263.32,263.94,263.32,263.94,8503.0,253.8163,254.414,253.8163,254.414,8503.0
2021-11-05 13:35:00,264.03,264.04,263.66,263.73,16013.0,254.5007,254.5104,254.1441,254.2115,16013.0
2021-11-05 13:40:00,263.79,263.89,263.6,263.85,13086.0,254.2694,254.3658,254.0862,254.3272,13086.0
2021-11-05 13:45:00,263.84,264.08,263.7,264.0,6641.0,254.3176,254.5489,254.1826,254.4718,6641.0
2021-11-05 13:50:00,264.05,264.42,264.05,264.42,6626.0,254.52,254.8766,254.52,254.8766,6626.0
2021-11-05 13:55:00,264.44,265.31,264.3,265.31,88022.0,254.8959,255.7345,254.761,255.7345,88022.0
2021-11-05 14:00:00,265.18,265.65,265.08,265.5,11105.0,255.6092,256.0622,255.5128,255.9177,11105.0
2021-11-05 14:05:00,265.56,265.79,265.5,265.51,10723.0,255.9755,256.1972,255.9177,255.9273,10723.0
2021-11-05 14:10:00,265.41,265.5,265.15,265.31,7464.0,255.8309,255.9177,255.5803,255.7345,7464.0
2021-11-05 14:15:00,265.27,265.33,264.8,264.98,9130.0,255.696,255.7538,255.2429,255.4164,9130.0
2021-11-05 14:20:00,265.0,265.01,264.22,264.43,11792.0,255.4357,255.4453,254.6839,254.8863,11792.0
2021-11-05 14:25:00,264.38,265.2,264.36,265.04,23031.0,254.8381,255.6285,254.8188,255.4743,23031.0
2021-11-05 14:30:00,265.11,265.63,265.08,265.47,16249.0,255.5417,256.043,255.5128,255.8887,16249.0
2021-11-05 14:35:00,265.44,266.08,265.41,266.08,22846.0,255.8598,256.4767,255.8309,256.4767,22846.0
2021-11-05 14:40:00,266.07,266.82,266.01,266.39,15460.0,256.4671,257.19,256.4093,256.7755,15460.0
2021-11-05 14:45:00,266.33,266.73,266.24,266.55,10539.0,256.7177,257.1033,256.631,256.9298,10539.0
2021-11-05 14:50:00,266.56,266.72,266.49,266.57,16500.0,256.9394,257.0936,256.8719,256.949,16500.0
2021-11-05 14:55:00,266.53,266.85,266.53,266.54,13206.0,256.9105,257.2189,256.9105,256.9201,13206.0
2021-11-05 15:00:00,266.57,266.93,266.46,266.69,16247.0,256.949,257.296,256.843,257.0647,16247.0
2021-11-05 15:05:00,266.73,267.04,266.53,266.79,18623.0,257.1033,257.4021,256.9105,257.1611,18623.0
2021-11-05 15:10:00,266.76,266.84,265.91,265.91,21333.0,257.1322,257.2093,256.3129,256.3129,21333.0
2021-11-05 15:15:00,265.85,265.88,265.07,265.07,18576.0,256.255,256.2839,255.5032,255.5032,18576.0
2021-11-05 15:20:00,265.01,265.18,264.8,264.9,19885.0,255.4453,255.6092,255.2429,255.3393,19885.0
2021-11-05 15:25:00,264.94,265.48,264.8,265.42,9829.0,255.3779,255.8984,255.2429,255.8405,9829.0
2021-11-05 15:30:00,265.42,266.02,265.29,266.02,14602.0,255.8405,256.4189,255.7152,256.4189,14602.0
2021-11-05 15:35:00,266.05,266.35,266.05,266.27,12552.0,256.4478,256.737,256.4478,256.6599,12552.0
2021-11-05 15:40:00,266.26,266.27,265.71,265.8,15394.0,256.6502,256.6599,256.1201,256.2068,15394.0
2021-11-05 15:45:00,265.76,266.2,265.64,265.83,13815.0,256.1683,256.5924,256.0526,256.2357,13815.0
2021-11-05 15:50:00,265.82,265.87,265.46,265.5,37087.0,256.2261,256.2743,255.8791,255.9177,37087.0
2021-11-05 15:55:00,265.48,265.56,264.93,264.99,122630.0,255.8984,255.9755,255.3682,255.4261,122630.0
2021-11-08 09:30:00,263.99,266.91,263.99,266.44,63140.0,254.4622,257.2768,254.4622,256.8237,63140.0
2021-11-08 09:35:00,266.8,266.91,264.14,264.64,14367.0,257.1707,257.2768,254.6067,255.0887,14367.0
2021-11-08 09:40:00,264.29,264.35,262.86,262.91,12414.0,254.7513,254.8092,253.3729,253.4211,12414.0
2021-11-08 09:45:00,262.92,263.19,261.65,263.19,14842.0,253.4308,253.691,252.2066,253.691,14842.0
2021-11-08 09:50:00,263.24,263.63,262.98,263.56,10039.0,253.7392,254.1151,253.4886,254.0477,10039.0
2021-11-08 09:55:00,263.7,264.21,262.82,264.21,28894.0,254.1826,254.6742,253.3344,254.6742,28894.0
2021-11-08 10:00:00,264.21,264.41,262.85,262.98,13216.0,254.6742,254.867,253.3633,253.4886,13216.0
2021-11-08 10:05:00,263.15,263.15,262.21,263.09,10659.0,253.6525,253.6525,252.7464,253.5946,10659.0
2021-11-08 10:10:00,263.06,263.48,262.88,263.31,9570.0,253.5657,253.9706,253.3922,253.8067,9570.0
2021-11-08 10:15:00,263.46,263.68,263.06,263.64,15022.0,253.9513,254.1633,253.5657,254.1248,15022.0
2021-11-08 10:20:00,263.66,263.97,263.65,263.8,8605.0,254.1441,254.4429,254.1344,254.279,8605.0
2021-11-08 10:25:00,263.8,264.44,263.74,264.08,11078.0,254.279,254.8959,254.2212,254.5489,11078.0
2021-11-08 10:30:00,264.03,264.7,264.03,264.45,7421.0,254.5007,255.1465,254.5007,254.9056,7421.0
2021-11-08 10:35:00,264.49,264.49,264.09,264.15,8394.0,254.9441,254.9441,254.5585,254.6164,8394.0
2021-11-08 10:40:00,264.08,264.08,263.39,263.44,9460.0,254.5489,254.5489,253.8838,253.932,9460.0
2021-11-08 10:45:00,263.44,263.44,263.28,263.29,4062.0,253.932,253.932,253.7778,253.7874,4062.0
2021-11-08 10:50:00,263.35,263.55,263.12,263.12,5605.0,253.8453,254.038,253.6236,253.6236,5605.0
2021-11-08 10:55:00,263.1,263.2,262.49,262.51,15060.0,253.6043,253.7007,253.0163,253.0356,15060.0
2021-11-08 11:00:00,262.49,262.49,261.83,261.86,15899.0,253.0163,253.0163,252.3801,252.409,15899.0
2021-11-08 11:05:00,261.84,261.86,261.28,261.43,18761.0,252.3898,252.409,251.85,251.9946,18761.0
2021-11-08 11:10:00,261.5,261.71,261.2,261.48,19607.0,252.062,252.2644,251.7729,252.0427,19607.0
2021-11-08 11:15:00,261.59,261.77,261.24,261.3,9491.0,252.1488,252.3223,251.8114,251.8692,9491.0
2021-11-08 11:20:00,261.34,261.39,260.95,260.96,7251.0,251.9078,251.956,251.5319,251.5415,7251.0
2021-11-08 11:25:00,260.97,261.5,260.94,261.14,12032.0,251.5512,252.062,251.5222,251.715,12032.0
2021-11-08 11:30:00,261.16,261.37,260.6,260.75,9819.0,251.7343,251.9367,251.1945,251.3391,9819.0
2021-11-08 11:35:00,260.84,261.18,260.81,261.18,5699.0,251.4258,251.7536,251.3969,251.7536,5699.0
2021-11-08 11:40:00,261.24,261.28,260.88,260.88,8201.0,251.8114,251.85,251.4644,251.4644,8201.0
2021-11-08 11:45:00,260.9,261.05,260.76,260.94,11801.0,251.4837,251.6283,251.3487,251.5222,11801.0
2021-11-08 11:50:00,260.97,261.06,260.68,261.02,38902.0,251.5512,251.6379,251.2716,251.5993,38902.0
2021-11-08 11:55:00,261.06,261.15,260.28,260.36,14809.0,251.6379,251.7247,250.8861,250.9632,14809.0
2021-11-08 12:00:00,260.37,260.44,260.06,260.11,13983.0,250.9728,251.0403,250.674,250.7222,13983.0
2021-11-08 12:05:00,260.1,260.2,259.8,259.88,18883.0,250.7126,250.8089,250.4234,250.5005,18883.0
2021-11-08 12:10:00,259.84,260.02,259.63,259.9,12888.0,250.4619,250.6354,250.2595,250.5198,12888.0
2021-11-08 12:15:00,259.91,260.04,259.9,259.96,16002.0,250.5294,250.6547,250.5198,250.5776,16002.0
2021-11-08 12:20:00,259.95,259.98,259.75,259.83,7331.0,250.568,250.5969,250.3752,250.4523,7331.0
2021-11-08 12:25:00,259.91,260.14,259.64,259.72,9418.0,250.5294,250.7511,250.2692,250.3463,9418.0
2021-11-08 12:30:00,259.74,259.87,259.5,259.87,7275.0,250.3655,250.4909,250.1342,250.4909,7275.0
2021-11-08 12:35:00,259.78,259.89,259.15,259.28,9719.0,250.4041,250.5101,249.7968,249.9221,9719.0
2021-11-08 12:40:00,259.38,259.51,259.2,259.43,7807.0,250.0185,250.1438,249.845,250.0667,7807.0
2021-11-08 12:45:00,259.44,259.87,259.44,259.87,6893.0,250.0764,250.4909,250.0764,250.4909,6893.0
2021-11-08 12:50:00,259.92,260.01,259.56,259.69,7645.0,250.5391,250.6258,250.192,250.3174,7645.0
2021-11-08 12:55:00,259.62,259.72,259.41,259.72,5828.0,250.2499,250.3463,250.0475,250.3463,5828.0
2021-11-08 13:00:00,259.76,259.9,259.62,259.68,7159.0,250.3848,250.5198,250.2499,250.3077,7159.0
2021-11-08 13:05:00,259.74,259.82,259.54,259.55,4545.0,250.3655,250.4427,250.1728,250.1824,4545.0
2021-11-08 13:10:00,259.55,259.76,259.48,259.7,7278.0,250.1824,250.3848,250.1149,250.327,7278.0
2021-11-08 13:15:00,259.73,259.95,259.73,259.84,4447.0,250.3559,250.568,250.3559,250.4619,4447.0
2021-11-08 13:20:00,259.87,259.98,259.79,259.94,10485.0,250.4909,250.5969,250.4137,250.5583,10485.0
2021-11-08 13:25:00,259.89,260.31,259.82,260.01,17839.0,250.5101,250.915,250.4427,250.6258,17839.0
2021-11-08 13:30:00,260.04,260.07,259.63,259.92,10841.0,250.6547,250.6836,250.2595,250.5391,10841.0
2021-11-08 13:35:00,259.92,260.41,259.82,260.41,18379.0,250.5391,251.0114,250.4427,251.0114,18379.0
2021-11-08 13:40:00,260.43,260.51,260.11,260.33,15555.0,251.0306,251.1078,250.7222,250.9343,15555.0
2021-11-08 13:45:00,260.33,260.36,260.11,260.17,9292.0,250.9343,250.9632,250.7222,250.78,9292.0
2021-11-08 13:50:00,260.14,260.14,259.9,259.98,7694.0,250.7511,250.7511,250.5198,250.5969,7694.0
2021-11-08 13:55:00,260.0,260.09,259.91,259.93,9123.0,250.6162,250.7029,250.5294,250.5487,9123.0
2021-11-08 14:00:00,259.97,260.04,259.96,260.0,15413.0,250.5872,250.6547,250.5776,250.6162,15413.0
2021-11-08 14:05:00,260.02,260.28,259.77,260.06,21406.0,250.6354,250.8861,250.3945,250.674,21406.0
2021-11-08 14:10:00,260.06,260.14,259.84,259.95,14757.0,250.674,250.7511,250.4619,250.568,14757.0
2021-11-08 14:15:00,259.93,260.04,259.79,259.81,9643.0,250.5487,250.6547,250.4137,250.433,9643.0
2021-11-08 14:20:00,259.81,260.02,259.75,259.94,8795.0,250.433,250.6354,250.3752,250.5583,8795.0
2021-11-08 14:25:00,259.94,259.99,259.81,259.85,7287.0,250.5583,250.6065,250.433,250.4716,7287.0
2021-11-08 14:30:00,259.88,259.89,259.77,259.82,8473.0,250.5005,250.5101,250.3945,250.4427,8473.0
2021-11-08 14:35:00,259.83,260.03,259.83,259.94,9906.0,250.4523,250.6451,250.4523,250.5583,9906.0
2021-11-08 14:40:00,259.94,260.25,259.91,260.25,7391.0,250.5583,250.8571,250.5294,250.8571,7391.0
2021-11-08 14:45:00,260.25,260.53,260.16,260.25,10982.0,250.8571,251.127,250.7704,250.8571,10982.0
2021-11-08 14:50:00,260.24,260.53,260.24,260.44,6741.0,250.8475,251.127,250.8475,251.0403,6741.0
2021-11-08 14:55:00,260.44,260.46,260.18,260.24,7932.0,251.0403,251.0596,250.7897,250.8475,7932.0
2021-11-08 15:00:00,260.28,260.42,260.21,260.35,8037.0,250.8861,251.021,250.8186,250.9535,8037.0
2021-11-08 15:05:00,260.39,260.8,260.38,260.79,8119.0,250.9921,251.3873,250.9824,251.3777,8119.0
2021-11-08 15:10:00,260.78,260.91,260.67,260.72,11604.0,251.368,251.4933,251.262,251.3102,11604.0
2021-11-08 15:15:00,260.71,260.81,260.58,260.81,8994.0,251.3005,251.3969,251.1752,251.3969,8994.0
2021-11-08 15:20:00,260.81,261.09,260.79,261.06,9297.0,251.3969,251.6668,251.3777,251.6379,9297.0
2021-11-08 15:25:00,261.07,261.16,260.84,261.0,12697.0,251.6475,251.7343,251.4258,251.5801,12697.0
2021-11-08 15:30:00,261.0,261.18,260.93,261.1,13664.0,251.5801,251.7536,251.5126,251.6765,13664.0
2021-11-08 15:35:00,261.1,261.49,261.02,261.39,27435.0,251.6765,252.0524,251.5993,251.956,27435.0
2021-11-08 15:40:00,261.38,261.38,260.89,261.17,21275.0,251.9464,251.9464,251.474,251.7439,21275.0
2021-11-08 15:45:00,261.16,261.2,260.68,260.68,33544.0,251.7343,251.7729,251.2716,251.2716,33544.0
2021-11-08 15:50:00,260.73,261.09,260.67,261.01,31211.0,251.3198,251.6668,251.262,251.5897,31211.0
2021-11-08 15:55:00,261.01,261.07,260.52,260.54,79493.0,251.5897,251.6475,251.1174,251.1367,79493.0
2021-11-09 09:30:00,260.53,261.6,258.7,258.92,48298.0,251.127,252.1584,249.3631,249.5751,48298.0
2021-11-09 09:35:00,258.82,259.28,258.39,258.7,23125.0,249.4788,249.9221,249.0643,249.3631,23125.0
2021-11-09 09:40:00,258.72,260.29,258.72,260.29,9208.0,249.3824,250.8957,249.3824,250.8957,9208.0
2021-11-09 09:45:00,260.49,261.36,260.3,261.36,7966.0,251.0885,251.9271,250.9053,251.9271,7966.0
2021-11-09 09:50:00,261.45,261.94,260.98,261.47,12712.0,252.0138,252.4861,251.5608,252.0331,12712.0
2021-11-09 09:55:00,261.38,261.86,260.66,260.66,14315.0,251.9464,252.409,251.2523,251.2523,14315.0
2021-11-09 10:00:00,260.83,261.37,260.79,260.92,12150.0,251.4162,251.9367,251.3777,251.503,12150.0
2021-11-09 10:05:00,260.81,261.46,260.81,260.93,8093.0,251.3969,252.0235,251.3969,251.5126,8093.0
2021-11-09 10:10:00,260.84,261.09,260.41,260.69,13525.0,251.4258,251.6668,251.0114,251.2813,13525.0
2021-11-09 10:15:00,260.66,260.66,260.03,260.47,16448.0,251.2523,251.2523,250.6451,251.0692,16448.0
2021-11-09 10:20:00,260.5,261.4,260.5,261.01,15425.0,251.0981,251.9656,251.0981,251.5897,15425.0
2021-11-09 10:25:00,260.93,261.27,260.83,261.23,13202.0,251.5126,251.8403,251.4162,251.8018,13202.0
2021-11-09 10:30:00,261.25,261.82,261.23,261.54,13475.0,251.821,252.3705,251.8018,252.1006,13475.0
2021-11-09 10:35:00,261.54,261.54,261.13,261.22,12947.0,252.1006,252.1006,251.7054,251.7921,12947.0
2021-11-09 10:40:00,261.22,261.36,260.88,260.88,22644.0,251.7921,251.9271,251.4644,251.4644,22644.0
2021-11-09 10:45:00,260.89,261.17,260.89,261.1,7374.0,251.474,251.7439,251.474,251.6765,7374.0
2021-11-09 10:50:00,261.15,261.27,260.95,261.19,7820.0,251.7247,251.8403,251.5319,251.7632,7820.0
2021-11-09 10:55:00,261.25,261.73,261.25,261.46,16917.0,251.821,252.2837,251.821,252.0235,16917.0
2021-11-09 11:00:00,261.47,261.55,261.36,261.55,7071.0,252.0331,252.1102,251.9271,252.1102,7071.0
2021-11-09 11:05:00,261.52,261.55,261.16,261.23,11452.0,252.0813,252.1102,251.7343,251.8018,11452.0
2021-11-09 11:10:00,261.23,261.23,260.92,261.08,6867.0,251.8018,251.8018,251.503,251.6572,6867.0
2021-11-09 11:15:00,261.07,261.48,261.01,261.48,7739.0,251.6475,252.0427,251.5897,252.0427,7739.0
2021-11-09 11:20:00,261.46,261.46,261.03,261.08,6197.0,252.0235,252.0235,251.609,251.6572,6197.0
2021-11-09 11:25:00,261.11,261.11,260.7,260.78,7402.0,251.6861,251.6861,251.2909,251.368,7402.0
2021-11-09 11:30:00,260.72,260.93,260.51,260.93,5259.0,251.3102,251.5126,251.1078,251.5126,5259.0
2021-11-09 11:35:00,260.8,261.11,260.8,261.11,3675.0,251.3873,251.6861,251.3873,251.6861,3675.0
2021-11-09 11:40:00,261.06,261.15,260.88,261.07,3328.0,251.6379,251.7247,251.4644,251.6475,3328.0
2021-11-09 11:45:00,261.05,261.14,260.88,261.07,4185.0,251.6283,251.715,251.4644,251.6475,4185.0
2021-11-09 11:50:00,261.09,261.1,260.81,260.95,6520.0,251.6668,251.6765,251.3969,251.5319,6520.0
2021-11-09 11:55:00,260.92,260.92,260.69,260.75,6772.0,251.503,251.503,251.2813,251.3391,6772.0
2021-11-09 12:00:00,260.73,260.81,260.55,260.58,4113.0,251.3198,251.3969,251.1463,251.1752,4113.0
2021-11-09 12:05:00,260.51,260.72,260.3,260.3,4353.0,251.1078,251.3102,250.9053,250.9053,4353.0
2021-11-09 12:10:00,260.27,260.51,260.27,260.5,3433.0,250.8764,251.1078,250.8764,251.0981,3433.0
2021-11-09 12:15:00,260.46,260.63,260.44,260.63,4277.0,251.0596,251.2234,251.0403,251.2234,4277.0
2021-11-09 12:20:00,260.71,260.82,260.61,260.82,2761.0,251.3005,251.4066,251.2041,251.4066,2761.0
2021-11-09 12:25:00,260.83,260.89,260.62,260.66,5563.0,251.4162,251.474,251.2138,251.2523,5563.0
2021-11-09 12:30:00,260.62,260.85,260.62,260.85,3288.0,251.2138,251.4355,251.2138,251.4355,3288.0
2021-11-09 12:35:00,260.87,260.93,260.64,260.65,4691.0,251.4548,251.5126,251.2331,251.2427,4691.0
2021-11-09 12:40:00,260.69,261.05,260.61,261.05,3814.0,251.2813,251.6283,251.2041,251.6283,3814.0
2021-11-09 12:45:00,261.04,261.05,260.6,260.64,6346.0,251.6186,251.6283,251.1945,251.2331,6346.0
2021-11-09 12:50:00,260.64,260.69,260.39,260.44,9714.0,251.2331,251.2813,250.9921,251.0403,9714.0
2021-11-09 12:55:00,260.4,260.42,260.13,260.22,4001.0,251.0017,251.021,250.7415,250.8282,4001.0
2021-11-09 13:00:00,260.31,260.39,260.19,260.19,6412.0,250.915,250.9921,250.7993,250.7993,6412.0
2021-11-09 13:05:00,260.17,260.23,260.03,260.13,4152.0,250.78,250.8379,250.6451,250.7415,4152.0
2021-11-09 13:10:00,260.12,260.33,260.06,260.32,5155.0,250.7318,250.9343,250.674,250.9246,5155.0
2021-11-09 13:15:00,260.32,260.44,260.29,260.37,7777.0,250.9246,251.0403,250.8957,250.9728,7777.0
2021-11-09 13:20:00,260.35,260.4,260.31,260.32,3632.0,250.9535,251.0017,250.915,250.9246,3632.0
2021-11-09 13:25:00,260.34,260.34,260.17,260.18,6155.0,250.9439,250.9439,250.78,250.7897,6155.0
2021-11-09 13:30:00,260.24,260.4,260.17,260.36,4686.0,250.8475,251.0017,250.78,250.9632,4686.0
2021-11-09 13:35:00,260.36,260.4,260.24,260.28,3851.0,250.9632,251.0017,250.8475,250.8861,3851.0
2021-11-09 13:40:00,260.31,260.37,260.3,260.35,2650.0,250.915,250.9728,250.9053,250.9535,2650.0
2021-11-09 13:45:00,260.35,260.4,260.22,260.36,5157.0,250.9535,251.0017,250.8282,250.9632,5157.0
2021-11-09 13:50:00,260.4,260.41,260.24,260.3,8758.0,251.0017,251.0114,250.8475,250.9053,8758.0
2021-11-09 13:55:00,260.35,260.36,260.3,260.32,3403.0,250.9535,250.9632,250.9053,250.9246,3403.0
2021-11-09 14:00:00,260.34,260.52,260.32,260.4,8900.0,250.9439,251.1174,250.9246,251.0017,8900.0
2021-11-09 14:05:00,260.45,260.45,260.09,260.09,4977.0,251.0499,251.0499,250.7029,250.7029,4977.0
2021-11-09 14:10:00,260.13,260.14,259.98,260.0,4106.0,250.7415,250.7511,250.5969,250.6162,4106.0
2021-11-09 14:15:00,260.11,260.18,259.85,260.12,3993.0,250.7222,250.7897,250.4716,250.7318,3993.0
2021-11-09 14:20:00,260.15,260.18,259.92,259.95,4596.0,250.7607,250.7897,250.5391,250.568,4596.0
2021-11-09 14:25:00,260.0,260.26,259.95,260.01,11197.0,250.6162,250.8668,250.568,250.6258,11197.0
2021-11-09 14:30:00,259.99,259.99,259.76,259.83,5022.0,250.6065,250.6065,250.3848,250.4523,5022.0
2021-11-09 14:35:00,259.81,259.94,259.74,259.9,8800.0,250.433,250.5583,250.3655,250.5198,8800.0
2021-11-09 14:40:00,259.9,260.28,259.88,260.23,9586.0,250.5198,250.8861,250.5005,250.8379,9586.0
2021-11-09 14:45:00,260.2,260.6,260.2,260.6,7771.0,250.8089,251.1945,250.8089,251.1945,7771.0
2021-11-09 14:50:00,260.62,260.7,260.58,260.63,5446.0,251.2138,251.2909,251.1752,251.2234,5446.0
2021-11-09 14:55:00,260.56,260.71,260.47,260.71,4927.0,251.156,251.3005,251.0692,251.3005,4927.0
2021-11-09 15:00:00,260.68,260.73,260.6,260.66,7210.0,251.2716,251.3198,251.1945,251.2523,7210.0
2021-11-09 15:05:00,260.57,260.66,260.47,260.56,5735.0,251.1656,251.2523,251.0692,251.156,5735.0
2021-11-09 15:10:00,260.53,260.66,260.44,260.52,6285.0,251.127,251.2523,251.0403,251.1174,6285.0
2021-11-09 15:15:00,260.56,260.67,260.33,260.33,8221.0,251.156,251.262,250.9343,250.9343,8221.0
2021-11-09 15:20:00,260.34,260.63,260.33,260.57,9550.0,250.9439,251.2234,250.9343,251.1656,9550.0
2021-11-09 15:25:00,260.53,260.64,260.45,260.61,9390.0,251.127,251.2331,251.0499,251.2041,9390.0
2021-11-09 15:30:00,260.61,260.85,260.52,260.84,17406.0,251.2041,251.4355,251.1174,251.4258,17406.0
2021-11-09 15:35:00,260.87,261.15,260.84,261.1,18616.0,251.4548,251.7247,251.4258,251.6765,18616.0
2021-11-09 15:40:00,261.06,261.75,260.99,261.75,42810.0,251.6379,252.303,251.5704,252.303,42810.0
2021-11-09 15:45:00,261.78,262.1,261.69,261.92,56384.0,252.3319,252.6404,252.2452,252.4669,56384.0
2021-11-09 15:50:00,261.93,262.06,261.82,262.02,52658.0,252.4765,252.6018,252.3705,252.5633,52658.0
2021-11-09 15:55:00,262.01,262.16,261.75,262.07,74940.0,252.5536,252.6982,252.303,252.6115,74940.0
2021-11-10 09:30:00,262.0,263.2,261.6,263.2,69029.0,252.544,253.7007,252.1584,253.7007,69029.0
2021-11-10 09:35:00,263.26,263.6,261.82,262.41,14835.0,253.7585,254.0862,252.3705,252.9392,14835.0
2021-11-10 09:40:00,262.41,263.61,262.41,263.12,7776.0,252.9392,254.0959,252.9392,253.6236,7776.0
2021-11-10 09:45:00,263.32,263.38,262.83,263.23,9830.0,253.8163,253.8742,253.344,253.7296,9830.0
2021-11-10 09:50:00,263.13,263.35,262.85,263.27,16459.0,253.6332,253.8453,253.3633,253.7681,16459.0
2021-11-10 09:55:00,263.21,263.65,262.91,263.65,7495.0,253.7103,254.1344,253.4211,254.1344,7495.0
2021-11-10 10:00:00,263.64,263.64,263.0,263.18,35795.0,254.1248,254.1248,253.5079,253.6814,35795.0
2021-11-10 10:05:00,263.31,264.34,263.3,264.34,29639.0,253.8067,254.7995,253.7971,254.7995,29639.0
2021-11-10 10:10:00,264.39,264.48,264.08,264.34,22153.0,254.8477,254.9345,254.5489,254.7995,22153.0
2021-11-10 10:15:00,264.28,264.58,264.19,264.57,9477.0,254.7417,255.0309,254.6549,255.0212,9477.0
2021-11-10 10:20:00,264.61,264.65,264.18,264.29,11325.0,255.0598,255.0983,254.6453,254.7513,11325.0
2021-11-10 10:25:00,264.28,264.35,263.55,263.63,30502.0,254.7417,254.8092,254.038,254.1151,30502.0
2021-11-10 10:30:00,263.53,263.53,262.79,262.97,11808.0,254.0188,254.0188,253.3055,253.479,11808.0
2021-11-10 10:35:00,263.09,263.26,262.85,263.04,31822.0,253.5946,253.7585,253.3633,253.5464,31822.0
2021-11-10 10:40:00,262.93,263.51,262.93,263.44,9614.0,253.4404,253.9995,253.4404,253.932,9614.0
2021-11-10 10:45:00,263.53,263.68,263.36,263.66,7224.0,254.0188,254.1633,253.8549,254.1441,7224.0
2021-11-10 10:50:00,263.66,263.71,262.99,263.12,9177.0,254.1441,254.1923,253.4982,253.6236,9177.0
2021-11-10 10:55:00,263.15,263.2,262.9,263.17,9999.0,253.6525,253.7007,253.4115,253.6718,9999.0
2021-11-10 11:00:00,263.25,263.55,263.22,263.4,6742.0,253.7489,254.038,253.7199,253.8935,6742.0
2021-11-10 11:05:00,263.48,263.61,263.46,263.59,3000.0,253.9706,254.0959,253.9513,254.0766,3000.0
2021-11-10 11:10:00,263.59,264.03,263.55,263.92,7809.0,254.0766,254.5007,254.038,254.3947,7809.0
2021-11-10 11:15:00,264.0,264.08,263.78,263.8,4473.0,254.4718,254.5489,254.2597,254.279,4473.0
2021-11-10 11:20:00,263.98,264.31,263.96,264.31,961.0,254.4525,254.7706,254.4332,254.7706,961.0
2021-11-10 11:25:00,264.36,264.65,264.36,264.65,5815.0,254.8188,255.0983,254.8188,255.0983,5815.0
2021-11-10 11:30:00,264.53,264.61,264.24,264.34,4754.0,254.9827,255.0598,254.7031,254.7995,4754.0
2021-11-10 11:35:00,264.41,264.65,264.41,264.54,7715.0,254.867,255.0983,254.867,254.9923,7715.0
2021-11-10 11:40:00,264.61,264.77,264.34,264.46,5102.0,255.0598,255.214,254.7995,254.9152,5102.0
2021-11-10 11:45:00,264.4,264.51,264.28,264.45,7998.0,254.8574,254.9634,254.7417,254.9056,7998.0
2021-11-10 11:50:00,264.46,264.61,264.21,264.53,7938.0,254.9152,255.0598,254.6742,254.9827,7938.0
2021-11-10 11:55:00,264.53,264.96,264.53,264.93,75004.0,254.9827,255.3971,254.9827,255.3682,75004.0
2021-11-10 12:00:00,264.78,264.86,264.74,264.8,11969.0,255.2236,255.3008,255.1851,255.2429,11969.0
2021-11-10 12:05:00,264.89,265.06,264.85,265.04,7888.0,255.3297,255.4935,255.2911,255.4743,7888.0
2021-11-10 12:10:00,265.21,265.5,265.12,265.4,76802.0,255.6381,255.9177,255.5514,255.8213,76802.0
2021-11-10 12:15:00,265.34,266.0,265.01,265.36,62960.0,255.7634,256.3996,255.4453,255.7827,62960.0
2021-11-10 12:20:00,265.36,265.64,264.92,265.16,12698.0,255.7827,256.0526,255.3586,255.5899,12698.0
2021-11-10 12:25:00,265.31,265.45,265.13,265.13,10555.0,255.7345,255.8695,255.561,255.561,10555.0
2021-11-10 12:30:00,265.13,265.31,265.04,265.06,4349.0,255.561,255.7345,255.4743,255.4935,4349.0
2021-11-10 12:35:00,265.12,265.23,265.06,265.14,3494.0,255.5514,255.6574,255.4935,255.5707,3494.0
2021-11-10 12:40:00,265.19,265.29,265.0,265.03,3713.0,255.6188,255.7152,255.4357,255.4646,3713.0
2021-11-10 12:45:00,264.97,264.99,264.75,264.8,6438.0,255.4068,255.4261,255.1947,255.2429,6438.0
2021-11-10 12:50:00,264.84,264.96,264.79,264.91,4079.0,255.2815,255.3971,255.2333,255.349,4079.0
2021-11-10 12:55:00,264.91,264.93,264.75,264.84,5699.0,255.349,255.3682,255.1947,255.2815,5699.0
2021-11-10 13:00:00,264.84,264.95,264.75,264.87,7260.0,255.2815,255.3875,255.1947,255.3104,7260.0
2021-11-10 13:05:00,264.83,264.99,264.65,264.89,10326.0,255.2718,255.4261,255.0983,255.3297,10326.0
2021-11-10 13:10:00,264.96,265.07,264.73,264.73,7418.0,255.3971,255.5032,255.1754,255.1754,7418.0
2021-11-10 13:15:00,264.77,264.92,264.67,264.92,14478.0,255.214,255.3586,255.1176,255.3586,14478.0
2021-11-10 13:20:00,264.9,265.04,264.6,265.04,10467.0,255.3393,255.4743,255.0501,255.4743,10467.0
2021-11-10 13:25:00,265.06,265.3,265.03,265.25,5267.0,255.4935,255.7249,255.4646,255.6767,5267.0
2021-11-10 13:30:00,265.3,265.5,265.29,265.49,3603.0,255.7249,255.9177,255.7152,255.908,3603.0
2021-11-10 13:35:00,265.5,265.65,265.34,265.34,7901.0,255.9177,256.0622,255.7634,255.7634,7901.0
2021-11-10 13:40:00,265.4,265.4,265.04,265.04,8516.0,255.8213,255.8213,255.4743,255.4743,8516.0
2021-11-10 13:45:00,265.15,265.19,264.81,264.81,9462.0,255.5803,255.6188,255.2526,255.2526,9462.0
2021-11-10 13:50:00,264.9,265.1,264.84,264.92,4504.0,255.3393,255.5321,255.2815,255.3586,4504.0
2021-11-10 13:55:00,264.92,265.04,264.83,264.91,6772.0,255.3586,255.4743,255.2718,255.349,6772.0
2021-11-10 14:00:00,264.86,265.04,264.62,264.83,8338.0,255.3008,255.4743,255.0694,255.2718,8338.0
2021-11-10 14:05:00,264.83,264.99,264.69,264.69,8384.0,255.2718,255.4261,255.1369,255.1369,8384.0
2021-11-10 14:10:00,264.73,264.91,264.67,264.83,9396.0,255.1754,255.349,255.1176,255.2718,9396.0
2021-11-10 14:15:00,264.86,265.2,264.68,265.06,11868.0,255.3008,255.6285,255.1273,255.4935,11868.0
2021-11-10 14:20:00,265.06,265.06,264.81,264.94,6815.0,255.4935,255.4935,255.2526,255.3779,6815.0
2021-11-10 14:25:00,264.98,265.12,264.7,264.84,11607.0,255.4164,255.5514,255.1465,255.2815,11607.0
2021-11-10 14:30:00,264.87,264.87,264.62,264.66,9943.0,255.3104,255.3104,255.0694,255.108,9943.0
2021-11-10 14:35:00,264.7,264.85,264.62,264.79,10688.0,255.1465,255.2911,255.0694,255.2333,10688.0
2021-11-10 14:40:00,264.87,264.97,264.62,264.75,10528.0,255.3104,255.4068,255.0694,255.1947,10528.0
2021-11-10 14:45:00,264.71,265.0,264.71,264.85,9569.0,255.1562,255.4357,255.1562,255.2911,9569.0
2021-11-10 14:50:00,264.91,265.17,264.9,264.92,27806.0,255.349,255.5996,255.3393,255.3586,27806.0
2021-11-10 14:55:00,264.95,265.11,264.75,264.75,9883.0,255.3875,255.5417,255.1947,255.1947,9883.0
2021-11-10 15:00:00,264.74,264.94,264.66,264.67,15781.0,255.1851,255.3779,255.108,255.1176,15781.0
2021-11-10 15:05:00,264.64,264.71,264.45,264.66,19664.0,255.0887,255.1562,254.9056,255.108,19664.0
2021-11-10 15:10:00,264.67,264.99,264.65,264.93,13346.0,255.1176,255.4261,255.0983,255.3682,13346.0
2021-11-10 15:15:00,264.88,265.05,264.82,264.84,36448.0,255.32,255.4839,255.2622,255.2815,36448.0
2021-11-10 15:20:00,264.91,265.04,264.86,265.0,13145.0,255.349,255.4743,255.3008,255.4357,13145.0
2021-11-10 15:25:00,264.98,265.11,264.89,264.91,14000.0,255.4164,255.5417,255.3297,255.349,14000.0
2021-11-10 15:30:00,264.93,265.07,264.66,264.67,91201.0,255.3682,255.5032,255.108,255.1176,91201.0
2021-11-10 15:35:00,264.61,264.7,264.52,264.64,13714.0,255.0598,255.1465,254.973,255.0887,13714.0
2021-11-10 15:40:00,264.65,264.96,264.6,264.63,17024.0,255.0983,255.3971,255.0501,255.0791,17024.0
2021-11-10 15:45:00,264.6,264.94,264.59,264.74,22509.0,255.0501,255.3779,255.0405,255.1851,22509.0
2021-11-10 15:50:00,264.77,265.23,264.63,265.19,39773.0,255.214,255.6574,255.0791,255.6188,39773.0
2021-11-10 15:55:00,265.22,265.34,264.51,264.74,127997.0,255.6478,255.7634,254.9634,255.1851,127997.0
2021-11-11 09:30:00,262.32,264.17,262.32,264.06,51996.0,252.8524,254.6357,252.8524,254.5296,51996.0
2021-11-11 09:35:00,264.06,264.32,263.26,264.19,10474.0,254.5296,254.7802,253.7585,254.6549,10474.0
2021-11-11 09:40:00,264.16,264.29,263.38,263.67,10229.0,254.626,254.7513,253.8742,254.1537,10229.0
2021-11-11 09:45:00,263.6,263.62,262.55,262.85,15275.0,254.0862,254.1055,253.0741,253.3633,15275.0
2021-11-11 09:50:00,262.73,263.05,262.39,262.96,7670.0,253.2476,253.5561,252.9199,253.4693,7670.0
2021-11-11 09:55:00,263.0,263.41,262.82,263.41,22920.0,253.5079,253.9031,253.3344,253.9031,22920.0
2021-11-11 10:00:00,263.41,263.41,262.84,263.04,21662.0,253.9031,253.9031,253.3537,253.5464,21662.0
2021-11-11 10:05:00,263.04,263.29,262.58,262.59,33443.0,253.5464,253.7874,253.103,253.1127,33443.0
2021-11-11 10:10:00,262.58,262.88,262.36,262.5,15800.0,253.103,253.3922,252.891,253.0259,15800.0
2021-11-11 10:15:00,262.52,262.68,261.95,262.68,40565.0,253.0452,253.1994,252.4958,253.1994,40565.0
2021-11-11 10:20:00,262.67,263.23,262.62,263.23,6465.0,253.1898,253.7296,253.1416,253.7296,6465.0
2021-11-11 10:25:00,263.22,263.25,262.87,263.0,13707.0,253.7199,253.7489,253.3826,253.5079,13707.0
2021-11-11 10:30:00,262.99,263.02,262.42,262.98,7069.0,253.4982,253.5272,252.9488,253.4886,7069.0
2021-11-11 10:35:00,262.99,263.05,262.82,262.95,10222.0,253.4982,253.5561,253.3344,253.4597,10222.0
2021-11-11 10:40:00,262.85,263.02,262.74,262.89,5949.0,253.3633,253.5272,253.2573,253.4019,5949.0
2021-11-11 10:45:00,262.96,262.96,262.42,262.42,6336.0,253.4693,253.4693,252.9488,252.9488,6336.0
2021-11-11 10:50:00,262.5,262.72,262.37,262.54,10253.0,253.0259,253.238,252.9006,253.0645,10253.0
2021-11-11 10:55:00,262.61,263.48,262.61,263.3,6110.0,253.132,253.9706,253.132,253.7971,6110.0
2021-11-11 11:00:00,263.38,263.68,263.16,263.68,6307.0,253.8742,254.1633,253.6621,254.1633,6307.0
2021-11-11 11:05:00,263.68,263.95,263.57,263.83,9003.0,254.1633,254.4236,254.0573,254.3079,9003.0
2021-11-11 11:10:00,263.82,264.14,263.79,264.04,4976.0,254.2983,254.6067,254.2694,254.5104,4976.0
2021-11-11 11:15:00,264.11,264.14,263.7,264.02,20394.0,254.5778,254.6067,254.1826,254.4911,20394.0
2021-11-11 11:20:00,263.95,264.16,263.64,264.16,3836.0,254.4236,254.626,254.1248,254.626,3836.0
2021-11-11 11:25:00,264.09,264.22,263.77,263.84,6147.0,254.5585,254.6839,254.2501,254.3176,6147.0
2021-11-11 11:30:00,263.86,263.94,263.43,263.93,7936.0,254.3368,254.414,253.9224,254.4043,7936.0
2021-11-11 11:35:00,264.0,264.15,264.0,264.05,5393.0,254.4718,254.6164,254.4718,254.52,5393.0
2021-11-11 11:40:00,264.04,264.32,263.89,264.19,8797.0,254.5104,254.7802,254.3658,254.6549,8797.0
2021-11-11 11:45:00,264.24,264.29,264.05,264.09,5764.0,254.7031,254.7513,254.52,254.5585,5764.0
2021-11-11 11:50:00,264.12,264.19,263.95,264.13,6686.0,254.5875,254.6549,254.4236,254.5971,6686.0
2021-11-11 11:55:00,264.13,264.14,263.54,263.64,5550.0,254.5971,254.6067,254.0284,254.1248,5550.0
2021-11-11 12:00:00,263.63,263.78,263.45,263.78,16835.0,254.1151,254.2597,253.9416,254.2597,16835.0
2021-11-11 12:05:00,263.78,263.79,263.35,263.36,7323.0,254.2597,254.2694,253.8453,253.8549,7323.0
2021-11-11 12:10:00,263.35,263.39,263.12,263.12,9726.0,253.8453,253.8838,253.6236,253.6236,9726.0
2021-11-11 12:15:00,263.11,263.49,263.07,263.39,10352.0,253.6139,253.9802,253.5754,253.8838,10352.0
2021-11-11 12:20:00,263.46,263.48,263.31,263.36,4051.0,253.9513,253.9706,253.8067,253.8549,4051.0
2021-11-11 12:25:00,263.39,263.54,263.32,263.48,9534.0,253.8838,254.0284,253.8163,253.9706,9534.0
2021-11-11 12:30:00,263.54,263.68,263.4,263.5,7580.0,254.0284,254.1633,253.8935,253.9898,7580.0
2021-11-11 12:35:00,263.49,263.66,263.37,263.59,8327.0,253.9802,254.1441,253.8645,254.0766,8327.0
2021-11-11 12:40:00,263.6,263.7,263.46,263.7,3845.0,254.0862,254.1826,253.9513,254.1826,3845.0
2021-11-11 12:45:00,263.67,263.69,263.43,263.47,10397.0,254.1537,254.173,253.9224,253.9609,10397.0
2021-11-11 12:50:00,263.47,263.47,263.12,263.23,7658.0,253.9609,253.9609,253.6236,253.7296,7658.0
2021-11-11 12:55:00,263.27,263.42,263.15,263.16,5119.0,253.7681,253.9127,253.6525,253.6621,5119.0
2021-11-11 13:00:00,263.15,263.19,263.08,263.09,6992.0,253.6525,253.691,253.585,253.5946,6992.0
2021-11-11 13:05:00,263.11,263.28,262.97,263.03,11612.0,253.6139,253.7778,253.479,253.5368,11612.0
2021-11-11 13:10:00,263.03,263.27,263.01,263.09,5486.0,253.5368,253.7681,253.5175,253.5946,5486.0
2021-11-11 13:15:00,263.09,263.09,262.79,262.81,4764.0,253.5946,253.5946,253.3055,253.3247,4764.0
2021-11-11 13:20:00,262.76,262.92,262.68,262.74,6282.0,253.2765,253.4308,253.1994,253.2573,6282.0
2021-11-11 13:25:00,262.78,262.93,262.62,262.83,8345.0,253.2958,253.4404,253.1416,253.344,8345.0
2021-11-11 13:30:00,262.81,263.01,262.74,262.98,12506.0,253.3247,253.5175,253.2573,253.4886,12506.0
2021-11-11 13:35:00,262.95,263.02,262.82,262.89,8417.0,253.4597,253.5272,253.3344,253.4019,8417.0
2021-11-11 13:40:00,262.86,263.39,262.83,263.24,9549.0,253.3729,253.8838,253.344,253.7392,9549.0
2021-11-11 13:45:00,263.3,263.43,263.24,263.32,4213.0,253.7971,253.9224,253.7392,253.8163,4213.0
2021-11-11 13:50:00,263.26,263.27,263.03,263.25,8382.0,253.7585,253.7681,253.5368,253.7489,8382.0
2021-11-11 13:55:00,263.2,263.39,263.14,263.39,9302.0,253.7007,253.8838,253.6428,253.8838,9302.0
2021-11-11 14:00:00,263.42,263.63,263.25,263.55,7996.0,253.9127,254.1151,253.7489,254.038,7996.0
2021-11-11 14:05:00,263.55,263.71,263.46,263.57,7642.0,254.038,254.1923,253.9513,254.0573,7642.0
2021-11-11 14:10:00,263.59,263.6,263.4,263.51,12390.0,254.0766,254.0862,253.8935,253.9995,12390.0
2021-11-11 14:15:00,263.5,263.58,263.43,263.49,8978.0,253.9898,254.067,253.9224,253.9802,8978.0
2021-11-11 14:20:00,263.42,263.42,263.11,263.16,4867.0,253.9127,253.9127,253.6139,253.6621,4867.0
2021-11-11 14:25:00,263.15,263.2,263.01,263.13,10728.0,253.6525,253.7007,253.5175,253.6332,10728.0
2021-11-11 14:30:00,263.16,263.16,262.8,262.8,10247.0,253.6621,253.6621,253.3151,253.3151,10247.0
2021-11-11 14:35:00,262.84,263.31,262.79,263.12,7311.0,253.3537,253.8067,253.3055,253.6236,7311.0
2021-11-11 14:40:00,263.03,263.24,263.03,263.12,7849.0,253.5368,253.7392,253.5368,253.6236,7849.0
2021-11-11 14:45:00,263.16,263.16,262.93,263.02,6741.0,253.6621,253.6621,253.4404,253.5272,6741.0
2021-11-11 14:50:00,263.04,263.24,262.97,263.06,7553.0,253.5464,253.7392,253.479,253.5657,7553.0
2021-11-11 14:55:00,263.1,263.19,263.05,263.09,6145.0,253.6043,253.691,253.5561,253.5946,6145.0
2021-11-11 15:00:00,263.15,263.2,263.08,263.2,7001.0,253.6525,253.7007,253.585,253.7007,7001.0
2021-11-11 15:05:00,263.2,263.2,263.04,263.05,4794.0,253.7007,253.7007,253.5464,253.5561,4794.0
2021-11-11 15:10:00,263.02,263.54,262.95,263.54,13842.0,253.5272,254.0284,253.4597,254.0284,13842.0
2021-11-11 15:15:00,263.49,263.58,263.35,263.56,9150.0,253.9802,254.067,253.8453,254.0477,9150.0
2021-11-11 15:20:00,263.52,263.53,263.38,263.42,6315.0,254.0091,254.0188,253.8742,253.9127,6315.0
2021-11-11 15:25:00,263.41,263.63,263.41,263.53,7638.0,253.9031,254.1151,253.9031,254.0188,7638.0
2021-11-11 15:30:00,263.53,263.54,263.24,263.24,11653.0,254.0188,254.0284,253.7392,253.7392,11653.0
2021-11-11 15:35:00,263.3,263.54,263.25,263.47,13487.0,253.7971,254.0284,253.7489,253.9609,13487.0
2021-11-11 15:40:00,263.49,263.49,263.18,263.19,10944.0,253.9802,253.9802,253.6814,253.691,10944.0
2021-11-11 15:45:00,263.18,263.28,263.07,263.12,13804.0,253.6814,253.7778,253.5754,253.6236,13804.0
2021-11-11 15:50:00,263.19,263.22,262.89,262.89,32879.0,253.691,253.7199,253.4019,253.4019,32879.0
2021-11-11 15:55:00,262.9,262.96,262.52,262.66,100299.0,253.4115,253.4693,253.0452,253.1802,100299.0
2021-11-12 09:30:00,261.78,262.52,260.46,260.8,52571.0,253.158,253.8736,251.8814,252.2102,52571.0
2021-11-12 09:35:00,260.56,260.87,259.35,260.03,31404.0,251.9781,252.2779,250.808,251.4656,31404.0
2021-11-12 09:40:00,260.32,260.59,259.95,260.38,10906.0,251.746,252.0072,251.3882,251.8041,10906.0
2021-11-12 09:45:00,260.4,260.52,259.54,259.54,11509.0,251.8234,251.9395,250.9917,250.9917,11509.0
2021-11-12 09:50:00,259.59,260.09,259.3,259.94,10734.0,251.0401,251.5236,250.7596,251.3786,10734.0
2021-11-12 09:55:00,259.93,260.21,259.41,259.49,11042.0,251.3689,251.6397,250.866,250.9434,11042.0
2021-11-12 10:00:00,259.56,259.57,259.2,259.4,10459.0,251.0111,251.0208,250.6629,250.8564,10459.0
2021-11-12 10:05:00,259.45,259.53,259.16,259.4,7968.0,250.9047,250.9821,250.6243,250.8564,7968.0
2021-11-12 10:10:00,259.4,259.68,259.38,259.42,6142.0,250.8564,251.1271,250.837,250.8757,6142.0
2021-11-12 10:15:00,259.41,259.88,259.41,259.82,6163.0,250.866,251.3205,250.866,251.2625,6163.0
2021-11-12 10:20:00,259.85,259.89,259.43,259.65,9603.0,251.2915,251.3302,250.8854,251.0981,9603.0
2021-11-12 10:25:00,259.65,259.88,259.42,259.5,16547.0,251.0981,251.3205,250.8757,250.9531,16547.0
2021-11-12 10:30:00,259.5,259.53,259.12,259.25,19458.0,250.9531,250.9821,250.5856,250.7113,19458.0
2021-11-12 10:35:00,259.12,259.35,259.12,259.26,7953.0,250.5856,250.808,250.5856,250.721,7953.0
2021-11-12 10:40:00,259.3,259.51,259.23,259.35,5092.0,250.7596,250.9627,250.692,250.808,5092.0
2021-11-12 10:45:00,259.35,259.35,259.04,259.07,9512.0,250.808,250.808,250.5082,250.5372,9512.0
2021-11-12 10:50:00,259.12,259.19,258.93,259.0,11100.0,250.5856,250.6533,250.4018,250.4695,11100.0
2021-11-12 10:55:00,259.02,259.38,258.99,259.33,9938.0,250.4889,250.837,250.4599,250.7887,9938.0
2021-11-12 11:00:00,259.4,259.95,259.36,259.9,38317.0,250.8564,251.3882,250.8177,251.3399,38317.0
2021-11-12 11:05:00,259.9,259.97,259.69,259.89,8688.0,251.3399,251.4076,251.1368,251.3302,8688.0
2021-11-12 11:10:00,259.93,260.0,259.51,259.94,8763.0,251.3689,251.4366,250.9627,251.3786,8763.0
2021-11-12 11:15:00,259.94,260.45,259.94,260.12,11040.0,251.3786,251.8718,251.3786,251.5526,11040.0
2021-11-12 11:20:00,260.2,260.2,259.99,260.11,4803.0,251.63,251.63,251.4269,251.543,4803.0
2021-11-12 11:25:00,260.12,260.42,260.12,260.42,6115.0,251.5526,251.8428,251.5526,251.8428,6115.0
2021-11-12 11:30:00,260.42,260.7,260.4,260.43,10283.0,251.8428,252.1135,251.8234,251.8524,10283.0
2021-11-12 11:35:00,260.53,260.53,260.21,260.21,8702.0,251.9491,251.9491,251.6397,251.6397,8702.0
2021-11-12 11:40:00,260.32,260.46,260.32,260.4,7545.0,251.746,251.8814,251.746,251.8234,7545.0
2021-11-12 11:45:00,260.42,260.54,260.26,260.42,4812.0,251.8428,251.9588,251.688,251.8428,4812.0
2021-11-12 11:50:00,260.46,260.69,260.41,260.6,4703.0,251.8814,252.1039,251.8331,252.0168,4703.0
2021-11-12 11:55:00,260.59,260.94,260.58,260.85,6082.0,252.0072,252.3456,251.9975,252.2586,6082.0
2021-11-12 12:00:00,260.89,261.06,260.75,260.89,10553.0,252.2973,252.4617,252.1619,252.2973,10553.0
2021-11-12 12:05:00,261.05,261.1,260.71,260.8,8249.0,252.452,252.5004,252.1232,252.2102,8249.0
2021-11-12 12:10:00,260.75,261.0,260.5,261.0,11333.0,252.1619,252.4037,251.9201,252.4037,11333.0
2021-11-12 12:15:00,261.06,261.38,261.05,261.16,7267.0,252.4617,252.7711,252.452,252.5584,7267.0
2021-11-12 12:20:00,261.15,261.53,261.12,261.45,6535.0,252.5487,252.9162,252.5197,252.8388,6535.0
2021-11-12 12:25:00,261.41,261.53,261.35,261.41,6704.0,252.8001,252.9162,252.7421,252.8001,6704.0
2021-11-12 12:30:00,261.43,261.47,261.21,261.43,5801.0,252.8195,252.8582,252.6067,252.8195,5801.0
2021-11-12 12:35:00,261.47,261.52,261.03,261.12,10208.0,252.8582,252.9065,252.4327,252.5197,10208.0
2021-11-12 12:40:00,261.11,261.17,260.84,260.93,5122.0,252.51,252.5681,252.2489,252.336,5122.0
2021-11-12 12:45:00,260.92,260.94,260.79,260.84,4789.0,252.3263,252.3456,252.2006,252.2489,4789.0
2021-11-12 12:50:00,260.86,261.1,260.86,260.99,3780.0,252.2683,252.5004,252.2683,252.394,3780.0
2021-11-12 12:55:00,261.07,261.23,261.0,261.12,5725.0,252.4713,252.6261,252.4037,252.5197,5725.0
2021-11-12 13:00:00,261.12,261.14,260.99,261.04,3983.0,252.5197,252.539,252.394,252.4423,3983.0
2021-11-12 13:05:00,261.0,261.01,260.69,260.69,4740.0,252.4037,252.4133,252.1039,252.1039,4740.0
2021-11-12 13:10:00,260.71,260.89,260.58,260.88,18005.0,252.1232,252.2973,251.9975,252.2876,18005.0
2021-11-12 13:15:00,260.88,261.09,260.86,261.06,9736.0,252.2876,252.4907,252.2683,252.4617,9736.0
2021-11-12 13:20:00,261.05,261.12,260.93,261.08,10728.0,252.452,252.5197,252.336,252.481,10728.0
2021-11-12 13:25:00,261.12,261.13,260.89,261.0,8027.0,252.5197,252.5294,252.2973,252.4037,8027.0
2021-11-12 13:30:00,261.0,261.12,260.92,261.12,6936.0,252.4037,252.5197,252.3263,252.5197,6936.0
2021-11-12 13:35:00,261.1,261.14,261.03,261.03,5136.0,252.5004,252.539,252.4327,252.4327,5136.0
2021-11-12 13:40:00,261.06,261.07,260.88,261.0,4667.0,252.4617,252.4713,252.2876,252.4037,4667.0
2021-11-12 13:45:00,261.0,261.09,260.95,261.03,4208.0,252.4037,252.4907,252.3553,252.4327,4208.0
2021-11-12 13:50:00,261.0,261.08,260.99,261.01,4615.0,252.4037,252.481,252.394,252.4133,4615.0
2021-11-12 13:55:00,261.08,261.11,261.01,261.05,6509.0,252.481,252.51,252.4133,252.452,6509.0
2021-11-12 14:00:00,261.03,261.1,260.87,260.93,10394.0,252.4327,252.5004,252.2779,252.336,10394.0
2021-11-12 14:05:00,260.9,260.98,260.67,260.76,10173.0,252.3069,252.3843,252.0845,252.1716,10173.0
2021-11-12 14:10:00,260.82,261.01,260.81,260.85,4829.0,252.2296,252.4133,252.2199,252.2586,4829.0
2021-11-12 14:15:00,260.83,260.86,260.74,260.77,4908.0,252.2393,252.2683,252.1522,252.1812,4908.0
2021-11-12 14:20:00,260.67,260.67,260.39,260.44,7309.0,252.0845,252.0845,251.8137,251.8621,7309.0
2021-11-12 14:25:00,260.49,260.56,260.38,260.44,7325.0,251.9105,251.9781,251.8041,251.8621,7325.0
2021-11-12 14:30:00,260.44,260.54,260.37,260.46,9158.0,251.8621,251.9588,251.7944,251.8814,9158.0
2021-11-12 14:35:00,260.5,260.66,260.47,260.63,4725.0,251.9201,252.0749,251.8911,252.0458,4725.0
2021-11-12 14:40:00,260.65,260.71,260.54,260.69,3517.0,252.0652,252.1232,251.9588,252.1039,3517.0
2021-11-12 14:45:00,260.73,260.73,260.58,260.58,3904.0,252.1425,252.1425,251.9975,251.9975,3904.0
2021-11-12 14:50:00,260.65,260.7,260.54,260.55,3383.0,252.0652,252.1135,251.9588,251.9685,3383.0
2021-11-12 14:55:00,260.57,260.62,260.49,260.49,3630.0,251.9878,252.0362,251.9105,251.9105,3630.0
2021-11-12 15:00:00,260.51,260.6,260.47,260.6,3124.0,251.9298,252.0168,251.8911,252.0168,3124.0
2021-11-12 15:05:00,260.6,260.78,260.6,260.74,4064.0,252.0168,252.1909,252.0168,252.1522,4064.0
2021-11-12 15:10:00,260.78,260.86,260.68,260.68,8910.0,252.1909,252.2683,252.0942,252.0942,8910.0
2021-11-12 15:15:00,260.67,260.68,260.52,260.59,5328.0,252.0845,252.0942,251.9395,252.0072,5328.0
2021-11-12 15:20:00,260.6,260.81,260.57,260.58,10613.0,252.0168,252.2199,251.9878,251.9975,10613.0
2021-11-12 15:25:00,260.61,260.69,260.29,260.44,9992.0,252.0265,252.1039,251.717,251.8621,9992.0
2021-11-12 15:30:00,260.43,260.67,260.42,260.66,14259.0,251.8524,252.0845,251.8428,252.0749,14259.0
2021-11-12 15:35:00,260.7,260.74,260.5,260.5,13415.0,252.1135,252.1522,251.9201,251.9201,13415.0
2021-11-12 15:40:00,260.51,260.59,260.38,260.54,11879.0,251.9298,252.0072,251.8041,251.9588,11879.0
2021-11-12 15:45:00,260.57,260.57,260.09,260.21,19363.0,251.9878,251.9878,251.5236,251.6397,19363.0
2021-11-12 15:50:00,260.28,260.55,259.92,259.92,34152.0,251.7074,251.9685,251.3592,251.3592,34152.0
2021-11-12 15:55:00,259.93,260.01,259.61,259.65,115926.0,251.3689,251.4463,251.0594,251.0981,115926.0
2021-11-15 09:30:00,259.39,259.39,257.16,257.49,67248.0,250.8467,250.8467,248.6901,249.0093,67248.0
2021-11-15 09:35:00,257.59,259.61,257.45,258.88,10732.0,249.106,251.0594,248.9706,250.3535,10732.0
2021-11-15 09:40:00,258.87,258.87,257.62,257.9,15550.0,250.3438,250.3438,249.135,249.4058,15550.0
2021-11-15 09:45:00,257.82,258.49,257.73,258.28,26555.0,249.3284,249.9763,249.2414,249.7732,26555.0
2021-11-15 09:50:00,258.28,258.98,258.28,258.65,16065.0,249.7732,250.4502,249.7732,250.1311,16065.0
2021-11-15 09:55:00,258.6,259.07,258.51,258.93,8049.0,250.0827,250.5372,249.9957,250.4018,8049.0
2021-11-15 10:00:00,258.76,259.0,258.54,258.69,11606.0,250.2374,250.4695,250.0247,250.1697,11606.0
2021-11-15 10:05:00,258.7,258.91,258.4,258.66,12768.0,250.1794,250.3825,249.8893,250.1407,12768.0
2021-11-15 10:10:00,258.72,258.83,258.32,258.5,12141.0,250.1987,250.3051,249.8119,249.986,12141.0
2021-11-15 10:15:00,258.57,258.57,258.19,258.4,10049.0,250.0537,250.0537,249.6862,249.8893,10049.0
2021-11-15 10:20:00,258.37,258.37,257.98,258.09,16900.0,249.8603,249.8603,249.4831,249.5895,16900.0
2021-11-15 10:25:00,258.24,258.72,258.0,258.09,17857.0,249.7346,250.1987,249.5025,249.5895,17857.0
2021-11-15 10:30:00,258.16,258.44,258.07,258.35,13937.0,249.6572,249.928,249.5702,249.8409,13937.0
2021-11-15 10:35:00,258.41,258.85,258.31,258.61,10805.0,249.899,250.3245,249.8023,250.0924,10805.0
2021-11-15 10:40:00,258.56,258.66,258.18,258.23,9334.0,250.044,250.1407,249.6765,249.7249,9334.0
2021-11-15 10:45:00,258.18,258.4,258.04,258.26,7565.0,249.6765,249.8893,249.5411,249.7539,7565.0
2021-11-15 10:50:00,258.17,258.2,257.79,257.99,10325.0,249.6669,249.6959,249.2994,249.4928,10325.0
2021-11-15 10:55:00,258.03,258.03,257.82,257.98,9736.0,249.5315,249.5315,249.3284,249.4831,9736.0
2021-11-15 11:00:00,257.98,258.09,257.89,257.9,8535.0,249.4831,249.5895,249.3961,249.4058,8535.0
2021-11-15 11:05:00,257.91,258.05,257.89,257.94,10327.0,249.4154,249.5508,249.3961,249.4444,10327.0
2021-11-15 11:10:00,257.92,258.27,257.91,258.15,11051.0,249.4251,249.7636,249.4154,249.6475,11051.0
2021-11-15 11:15:00,258.15,258.23,257.82,257.86,11041.0,249.6475,249.7249,249.3284,249.3671,11041.0
2021-11-15 11:20:00,257.83,257.94,257.75,257.93,10829.0,249.3381,249.4444,249.2607,249.4348,10829.0
2021-11-15 11:25:00,257.93,258.17,257.75,258.08,10387.0,249.4348,249.6669,249.2607,249.5798,10387.0
2021-11-15 11:30:00,258.06,258.06,257.78,258.02,12090.0,249.5605,249.5605,249.2897,249.5218,12090.0
2021-11-15 11:35:00,258.05,258.05,257.87,257.92,9225.0,249.5508,249.5508,249.3767,249.4251,9225.0
2021-11-15 11:40:00,257.92,258.06,257.88,257.95,8327.0,249.4251,249.5605,249.3864,249.4541,8327.0
2021-11-15 11:45:00,257.92,258.08,257.69,257.74,7626.0,249.4251,249.5798,249.2027,249.251,7626.0
2021-11-15 11:50:00,257.79,257.82,257.66,257.81,6346.0,249.2994,249.3284,249.1737,249.3187,6346.0
2021-11-15 11:55:00,257.84,258.21,257.8,258.02,7677.0,249.3477,249.7055,249.309,249.5218,7677.0
2021-11-15 12:00:00,258.0,258.19,257.95,258.07,4807.0,249.5025,249.6862,249.4541,249.5702,4807.0
2021-11-15 12:05:00,258.07,258.23,258.0,258.21,8753.0,249.5702,249.7249,249.5025,249.7055,8753.0
2021-11-15 12:10:00,258.19,258.21,257.99,258.01,13713.0,249.6862,249.7055,249.4928,249.5121,13713.0
2021-11-15 12:15:00,258.0,258.09,257.93,258.09,8976.0,249.5025,249.5895,249.4348,249.5895,8976.0
2021-11-15 12:20:00,258.11,258.22,257.94,258.11,15910.0,249.6088,249.7152,249.4444,249.6088,15910.0
2021-11-15 12:25:00,258.11,258.16,257.95,258.0,12047.0,249.6088,249.6572,249.4541,249.5025,12047.0
2021-11-15 12:30:00,257.99,258.25,257.97,258.24,20811.0,249.4928,249.7442,249.4734,249.7346,20811.0
2021-11-15 12:35:00,258.27,258.38,258.13,258.13,10115.0,249.7636,249.8699,249.6282,249.6282,10115.0
2021-11-15 12:40:00,258.14,258.38,258.08,258.34,7898.0,249.6379,249.8699,249.5798,249.8313,7898.0
2021-11-15 12:45:00,258.35,258.35,258.03,258.06,12514.0,249.8409,249.8409,249.5315,249.5605,12514.0
2021-11-15 12:50:00,258.02,258.58,258.01,258.51,7997.0,249.5218,250.0634,249.5121,249.9957,7997.0
2021-11-15 12:55:00,258.51,258.87,258.51,258.71,6562.0,249.9957,250.3438,249.9957,250.1891,6562.0
2021-11-15 13:00:00,258.79,259.16,258.68,259.12,10167.0,250.2664,250.6243,250.1601,250.5856,10167.0
2021-11-15 13:05:00,259.12,259.23,258.97,259.15,7400.0,250.5856,250.692,250.4405,250.6146,7400.0
2021-11-15 13:10:00,259.17,259.22,258.92,258.93,10654.0,250.6339,250.6823,250.3922,250.4018,10654.0
2021-11-15 13:15:00,258.9,258.9,258.77,258.83,5565.0,250.3728,250.3728,250.2471,250.3051,5565.0
2021-11-15 13:20:00,258.8,258.85,258.66,258.66,7575.0,250.2761,250.3245,250.1407,250.1407,7575.0
2021-11-15 13:25:00,258.69,258.85,258.64,258.85,9194.0,250.1697,250.3245,250.1214,250.3245,9194.0
2021-11-15 13:30:00,258.85,258.87,258.69,258.71,7840.0,250.3245,250.3438,250.1697,250.1891,7840.0
2021-11-15 13:35:00,258.69,258.82,258.55,258.81,5673.0,250.1697,250.2955,250.0343,250.2858,5673.0
2021-11-15 13:40:00,258.81,258.85,258.64,258.85,9187.0,250.2858,250.3245,250.1214,250.3245,9187.0
2021-11-15 13:45:00,258.8,258.93,258.75,258.93,9208.0,250.2761,250.4018,250.2278,250.4018,9208.0
2021-11-15 13:50:00,258.93,259.01,258.83,258.99,4404.0,250.4018,250.4792,250.3051,250.4599,4404.0
2021-11-15 13:55:00,258.98,259.08,258.87,259.06,7669.0,250.4502,250.5469,250.3438,250.5275,7669.0
2021-11-15 14:00:00,259.08,259.13,258.85,258.98,9516.0,250.5469,250.5952,250.3245,250.4502,9516.0
2021-11-15 14:05:00,258.94,259.28,258.94,259.28,9654.0,250.4115,250.7403,250.4115,250.7403,9654.0
2021-11-15 14:10:00,259.28,259.38,259.0,259.03,9013.0,250.7403,250.837,250.4695,250.4985,9013.0
2021-11-15 14:15:00,259.01,259.09,258.91,259.09,6335.0,250.4792,250.5566,250.3825,250.5566,6335.0
2021-11-15 14:20:00,259.08,259.23,259.02,259.02,8789.0,250.5469,250.692,250.4889,250.4889,8789.0
2021-11-15 14:25:00,258.96,258.96,258.67,258.77,9549.0,250.4308,250.4308,250.1504,250.2471,9549.0
2021-11-15 14:30:00,258.77,258.85,258.74,258.8,6668.0,250.2471,250.3245,250.2181,250.2761,6668.0
2021-11-15 14:35:00,258.83,258.93,258.75,258.93,6138.0,250.3051,250.4018,250.2278,250.4018,6138.0
2021-11-15 14:40:00,258.93,258.99,258.88,258.98,4476.0,250.4018,250.4599,250.3535,250.4502,4476.0
2021-11-15 14:45:00,259.05,259.14,258.84,258.84,6368.0,250.5179,250.6049,250.3148,250.3148,6368.0
2021-11-15 14:50:00,258.87,258.95,258.74,258.91,6034.0,250.3438,250.4212,250.2181,250.3825,6034.0
2021-11-15 14:55:00,258.9,259.08,258.84,259.02,8428.0,250.3728,250.5469,250.3148,250.4889,8428.0
2021-11-15 15:00:00,259.04,259.15,259.03,259.03,8752.0,250.5082,250.6146,250.4985,250.4985,8752.0
2021-11-15 15:05:00,259.01,259.01,258.8,258.9,6009.0,250.4792,250.4792,250.2761,250.3728,6009.0
2021-11-15 15:10:00,258.93,259.02,258.86,258.91,7645.0,250.4018,250.4889,250.3341,250.3825,7645.0
2021-11-15 15:15:00,258.99,259.05,258.84,258.85,9043.0,250.4599,250.5179,250.3148,250.3245,9043.0
2021-11-15 15:20:00,258.83,259.11,258.83,258.99,8641.0,250.3051,250.5759,250.3051,250.4599,8641.0
2021-11-15 15:25:00,258.99,258.99,258.8,258.8,9802.0,250.4599,250.4599,250.2761,250.2761,9802.0
2021-11-15 15:30:00,258.79,258.81,258.45,258.45,12098.0,250.2664,250.2858,249.9376,249.9376,12098.0
2021-11-15 15:35:00,258.46,258.56,258.33,258.37,16617.0,249.9473,250.044,249.8216,249.8603,16617.0
2021-11-15 15:40:00,258.41,258.43,258.18,258.18,14292.0,249.899,249.9183,249.6765,249.6765,14292.0
2021-11-15 15:45:00,258.17,258.26,258.04,258.19,16760.0,249.6669,249.7539,249.5411,249.6862,16760.0
2021-11-15 15:50:00,258.15,258.39,258.02,258.16,31511.0,249.6475,249.8796,249.5218,249.6572,31511.0
2021-11-15 15:55:00,258.18,258.53,258.11,258.47,85980.0,249.6765,250.015,249.6088,249.957,85980.0
2021-11-16 09:30:00,256.96,258.06,255.99,257.92,48151.0,248.4967,249.5605,247.5587,249.4251,48151.0
2021-11-16 09:35:00,258.38,259.71,258.19,259.71,11010.0,249.8699,251.1561,249.6862,251.1561,11010.0
2021-11-16 09:40:00,259.37,259.82,259.07,259.62,27952.0,250.8273,251.2625,250.5372,251.0691,27952.0
2021-11-16 09:45:00,259.53,260.35,259.52,259.74,9187.0,250.9821,251.7751,250.9724,251.1852,9187.0
2021-11-16 09:50:00,259.66,259.72,259.18,259.37,6853.0,251.1078,251.1658,250.6436,250.8273,6853.0
2021-11-16 09:55:00,259.38,259.47,259.0,259.28,7492.0,250.837,250.924,250.4695,250.7403,7492.0
2021-11-16 10:00:00,259.25,259.38,258.87,258.92,8802.0,250.7113,250.837,250.3438,250.3922,8802.0
2021-11-16 10:05:00,258.98,259.35,258.77,258.79,9928.0,250.4502,250.808,250.2471,250.2664,9928.0
2021-11-16 10:10:00,258.9,259.08,258.45,258.68,7882.0,250.3728,250.5469,249.9376,250.1601,7882.0
2021-11-16 10:15:00,258.67,258.76,258.28,258.28,6052.0,250.1504,250.2374,249.7732,249.7732,6052.0
2021-11-16 10:20:00,258.16,258.47,258.03,258.27,8885.0,249.6572,249.957,249.5315,249.7636,8885.0
2021-11-16 10:25:00,258.29,258.38,257.97,258.15,12949.0,249.7829,249.8699,249.4734,249.6475,12949.0
2021-11-16 10:30:00,258.15,258.15,257.88,257.97,10467.0,249.6475,249.6475,249.3864,249.4734,10467.0
2021-11-16 10:35:00,257.88,257.95,257.41,257.45,7854.0,249.3864,249.4541,248.9319,248.9706,7854.0
2021-11-16 10:40:00,257.46,257.83,257.4,257.71,7706.0,248.9802,249.3381,248.9222,249.222,7706.0
2021-11-16 10:45:00,257.66,257.77,257.47,257.49,9245.0,249.1737,249.28,248.9899,249.0093,9245.0
2021-11-16 10:50:00,257.49,257.72,257.36,257.72,13728.0,249.0093,249.2317,248.8835,249.2317,13728.0
2021-11-16 10:55:00,257.72,257.85,257.47,257.54,7966.0,249.2317,249.3574,248.9899,249.0576,7966.0
2021-11-16 11:00:00,257.48,257.53,257.09,257.35,4871.0,248.9996,249.0479,248.6224,248.8739,4871.0
2021-11-16 11:05:00,257.35,257.35,257.04,257.19,7196.0,248.8739,248.8739,248.5741,248.7191,7196.0
2021-11-16 11:10:00,257.14,257.25,256.94,257.07,10841.0,248.6708,248.7772,248.4774,248.6031,10841.0
2021-11-16 11:15:00,257.06,257.49,257.05,257.49,9053.0,248.5934,249.0093,248.5838,249.0093,9053.0
2021-11-16 11:20:00,257.51,258.01,257.51,257.97,8695.0,249.0286,249.5121,249.0286,249.4734,8695.0
2021-11-16 11:25:00,257.93,258.34,257.85,258.21,8148.0,249.4348,249.8313,249.3574,249.7055,8148.0
2021-11-16 11:30:00,258.19,258.42,258.14,258.39,10480.0,249.6862,249.9086,249.6379,249.8796,10480.0
2021-11-16 11:35:00,258.45,258.86,258.45,258.77,7883.0,249.9376,250.3341,249.9376,250.2471,7883.0
2021-11-16 11:40:00,258.84,259.01,258.84,258.88,7503.0,250.3148,250.4792,250.3148,250.3535,7503.0
2021-11-16 11:45:00,258.8,258.8,258.56,258.63,8641.0,250.2761,250.2761,250.044,250.1117,8641.0
2021-11-16 11:50:00,258.64,258.64,258.31,258.33,4063.0,250.1214,250.1214,249.8023,249.8216,4063.0
2021-11-16 11:55:00,258.38,258.57,258.35,258.44,4820.0,249.8699,250.0537,249.8409,249.928,4820.0
2021-11-16 12:00:00,258.49,258.6,258.37,258.37,3726.0,249.9763,250.0827,249.8603,249.8603,3726.0
2021-11-16 12:05:00,258.37,258.4,258.28,258.29,3885.0,249.8603,249.8893,249.7732,249.7829,3885.0
2021-11-16 12:10:00,258.32,258.36,258.24,258.35,2584.0,249.8119,249.8506,249.7346,249.8409,2584.0
2021-11-16 12:15:00,258.36,258.77,258.36,258.65,3800.0,249.8506,250.2471,249.8506,250.1311,3800.0
2021-11-16 12:20:00,258.65,258.67,258.45,258.67,2700.0,250.1311,250.1504,249.9376,250.1504,2700.0
2021-11-16 12:25:00,258.65,258.65,258.38,258.46,3619.0,250.1311,250.1311,249.8699,249.9473,3619.0
2021-11-16 12:30:00,258.52,258.63,258.46,258.53,6697.0,250.0053,250.1117,249.9473,250.015,6697.0
2021-11-16 12:35:00,258.54,258.64,258.49,258.6,4320.0,250.0247,250.1214,249.9763,250.0827,4320.0
2021-11-16 12:40:00,258.57,258.61,258.36,258.53,9738.0,250.0537,250.0924,249.8506,250.015,9738.0
2021-11-16 12:45:00,258.52,258.69,258.45,258.56,4078.0,250.0053,250.1697,249.9376,250.044,4078.0
2021-11-16 12:50:00,258.6,258.68,258.55,258.6,4321.0,250.0827,250.1601,250.0343,250.0827,4321.0
2021-11-16 12:55:00,258.56,258.6,258.51,258.51,4547.0,250.044,250.0827,249.9957,249.9957,4547.0
2021-11-16 13:00:00,258.53,258.81,258.52,258.7,2740.0,250.015,250.2858,250.0053,250.1794,2740.0
2021-11-16 13:05:00,258.71,258.76,258.63,258.73,5528.0,250.1891,250.2374,250.1117,250.2084,5528.0
2021-11-16 13:10:00,258.73,258.88,258.69,258.84,3060.0,250.2084,250.3535,250.1697,250.3148,3060.0
2021-11-16 13:15:00,258.87,258.92,258.78,258.81,4995.0,250.3438,250.3922,250.2568,250.2858,4995.0
2021-11-16 13:20:00,258.82,258.92,258.78,258.91,3412.0,250.2955,250.3922,250.2568,250.3825,3412.0
2021-11-16 13:25:00,258.95,259.13,258.95,259.05,4487.0,250.4212,250.5952,250.4212,250.5179,4487.0
2021-11-16 13:30:00,259.1,259.42,259.09,259.32,6727.0,250.5662,250.8757,250.5566,250.779,6727.0
2021-11-16 13:35:00,259.32,259.56,259.3,259.45,6077.0,250.779,251.0111,250.7596,250.9047,6077.0
2021-11-16 13:40:00,259.45,259.79,259.42,259.68,5164.0,250.9047,251.2335,250.8757,251.1271,5164.0
2021-11-16 13:45:00,259.64,259.76,259.51,259.76,5592.0,251.0884,251.2045,250.9627,251.2045,5592.0
2021-11-16 13:50:00,259.76,259.93,259.73,259.93,3336.0,251.2045,251.3689,251.1755,251.3689,3336.0
2021-11-16 13:55:00,259.87,259.93,259.8,259.82,4911.0,251.3109,251.3689,251.2432,251.2625,4911.0
2021-11-16 14:00:00,259.83,259.9,259.77,259.87,4733.0,251.2722,251.3399,251.2142,251.3109,4733.0
2021-11-16 14:05:00,259.88,259.88,259.75,259.75,4873.0,251.3205,251.3205,251.1948,251.1948,4873.0
2021-11-16 14:10:00,259.79,259.79,259.31,259.31,6577.0,251.2335,251.2335,250.7693,250.7693,6577.0
2021-11-16 14:15:00,259.35,259.57,259.27,259.57,3850.0,250.808,251.0208,250.7306,251.0208,3850.0
2021-11-16 14:20:00,259.56,259.63,259.3,259.38,5145.0,251.0111,251.0788,250.7596,250.837,5145.0
2021-11-16 14:25:00,259.35,259.42,258.99,259.18,6156.0,250.808,250.8757,250.4599,250.6436,6156.0
2021-11-16 14:30:00,259.16,259.24,259.11,259.18,5673.0,250.6243,250.7016,250.5759,250.6436,5673.0
2021-11-16 14:35:00,259.15,259.31,259.11,259.27,4111.0,250.6146,250.7693,250.5759,250.7306,4111.0
2021-11-16 14:40:00,259.3,259.36,259.22,259.27,3732.0,250.7596,250.8177,250.6823,250.7306,3732.0
2021-11-16 14:45:00,259.21,259.37,259.15,259.3,4905.0,250.6726,250.8273,250.6146,250.7596,4905.0
2021-11-16 14:50:00,259.31,259.54,259.31,259.38,10271.0,250.7693,250.9917,250.7693,250.837,10271.0
2021-11-16 14:55:00,259.41,259.41,259.07,259.07,3526.0,250.866,250.866,250.5372,250.5372,3526.0
2021-11-16 15:00:00,259.11,259.29,259.01,259.24,6386.0,250.5759,250.75,250.4792,250.7016,6386.0
2021-11-16 15:05:00,259.18,259.2,259.05,259.2,3916.0,250.6436,250.6629,250.5179,250.6629,3916.0
2021-11-16 15:10:00,259.2,259.34,259.14,259.34,5804.0,250.6629,250.7983,250.6049,250.7983,5804.0
2021-11-16 15:15:00,259.35,259.36,259.09,259.35,5176.0,250.808,250.8177,250.5566,250.808,5176.0
2021-11-16 15:20:00,259.39,259.55,259.29,259.33,9350.0,250.8467,251.0014,250.75,250.7887,9350.0
2021-11-16 15:25:00,259.32,259.35,258.97,259.04,6940.0,250.779,250.808,250.4405,250.5082,6940.0
2021-11-16 15:30:00,259.03,259.19,258.98,259.06,8180.0,250.4985,250.6533,250.4502,250.5275,8180.0
2021-11-16 15:35:00,259.06,259.09,258.77,258.77,10274.0,250.5275,250.5566,250.2471,250.2471,10274.0
2021-11-16 15:40:00,258.77,259.03,258.77,258.88,13398.0,250.2471,250.4985,250.2471,250.3535,13398.0
2021-11-16 15:45:00,258.91,258.92,258.62,258.62,14450.0,250.3825,250.3922,250.102,250.102,14450.0
2021-11-16 15:50:00,258.62,258.62,258.16,258.16,20340.0,250.102,250.102,249.6572,249.6572,20340.0
2021-11-16 15:55:00,258.15,258.24,257.55,257.89,121116.0,249.6475,249.7346,249.0673,249.3961,121116.0
2021-11-17 09:30:00,256.11,257.5,256.07,257.5,70594.0,247.6747,249.0189,247.636,249.0189,70594.0
2021-11-17 09:35:00,257.49,259.42,257.14,259.17,19616.0,249.0093,250.8757,248.6708,250.6339,19616.0
2021-11-17 09:40:00,259.12,260.1,259.03,260.09,21680.0,250.5856,251.5333,250.4985,251.5236,21680.0
2021-11-17 09:45:00,260.15,261.48,259.96,261.13,25043.0,251.5816,252.8678,251.3979,252.5294,25043.0
2021-11-17 09:50:00,260.88,262.3,260.84,262.3,24103.0,252.2876,253.6608,252.2489,253.6608,24103.0
2021-11-17 09:55:00,262.38,264.15,262.37,263.16,36675.0,253.7382,255.4499,253.7285,254.4925,36675.0
2021-11-17 10:00:00,263.15,263.2,261.8,263.14,38450.0,254.4828,254.5312,253.1773,254.4732,38450.0
2021-11-17 10:05:00,263.09,264.55,263.09,264.1,167283.0,254.4248,255.8367,254.4248,255.4016,167283.0
2021-11-17 10:10:00,264.21,264.33,263.34,263.63,26387.0,255.5079,255.624,254.6666,254.947,26387.0
2021-11-17 10:15:00,263.8,263.81,262.94,263.34,38083.0,255.1114,255.1211,254.2798,254.6666,38083.0
2021-11-17 10:20:00,263.45,263.45,262.26,262.49,28873.0,254.773,254.773,253.6222,253.8446,28873.0
2021-11-17 10:25:00,262.31,262.4,261.67,262.06,20677.0,253.6705,253.7575,253.0516,253.4287,20677.0
2021-11-17 10:30:00,261.99,262.46,261.73,261.82,13947.0,253.361,253.8156,253.1096,253.1966,13947.0
2021-11-17 10:35:00,261.73,262.29,261.53,262.27,18813.0,253.1096,253.6512,252.9162,253.6318,18813.0
2021-11-17 10:40:00,262.2,262.46,261.92,262.28,11842.0,253.5641,253.8156,253.2934,253.6415,11842.0
2021-11-17 10:45:00,262.11,262.37,261.7,261.7,14958.0,253.4771,253.7285,253.0806,253.0806,14958.0
2021-11-17 10:50:00,261.66,262.0,261.52,261.6,14026.0,253.0419,253.3707,252.9065,252.9839,14026.0
2021-11-17 10:55:00,261.66,261.93,261.33,261.73,39012.0,253.0419,253.303,252.7228,253.1096,39012.0
2021-11-17 11:00:00,261.69,261.78,261.36,261.49,11146.0,253.0709,253.158,252.7518,252.8775,11146.0
2021-11-17 11:05:00,261.44,261.55,261.29,261.41,7312.0,252.8292,252.9355,252.6841,252.8001,7312.0
2021-11-17 11:10:00,261.42,261.43,260.7,260.97,13302.0,252.8098,252.8195,252.1135,252.3746,13302.0
2021-11-17 11:15:00,260.96,261.2,260.95,261.01,10000.0,252.365,252.5971,252.3553,252.4133,10000.0
2021-11-17 11:20:00,261.09,261.7,260.96,260.96,9584.0,252.4907,253.0806,252.365,252.365,9584.0
2021-11-17 11:25:00,261.02,261.38,261.01,261.07,10071.0,252.423,252.7711,252.4133,252.4713,10071.0
2021-11-17 11:30:00,261.2,261.52,260.71,260.71,9604.0,252.5971,252.9065,252.1232,252.1232,9604.0
2021-11-17 11:35:00,260.63,260.92,260.52,260.75,7562.0,252.0458,252.3263,251.9395,252.1619,7562.0
2021-11-17 11:40:00,260.75,260.75,260.28,260.4,13108.0,252.1619,252.1619,251.7074,251.8234,13108.0
2021-11-17 11:45:00,260.4,260.68,260.15,260.22,16215.0,251.8234,252.0942,251.5816,251.6493,16215.0
2021-11-17 11:50:00,260.18,260.18,259.71,259.91,14994.0,251.6107,251.6107,251.1561,251.3496,14994.0
2021-11-17 11:55:00,259.88,260.5,259.86,260.5,10095.0,251.3205,251.9201,251.3012,251.9201,10095.0
2021-11-17 12:00:00,260.56,260.86,260.42,260.86,7687.0,251.9781,252.2683,251.8428,252.2683,7687.0
2021-11-17 12:05:00,260.86,261.07,260.79,261.07,9931.0,252.2683,252.4713,252.2006,252.4713,9931.0
2021-11-17 12:10:00,261.07,261.15,260.81,260.81,6670.0,252.4713,252.5487,252.2199,252.2199,6670.0
2021-11-17 12:15:00,260.78,261.35,260.77,261.28,11525.0,252.1909,252.7421,252.1812,252.6744,11525.0
2021-11-17 12:20:00,261.29,261.58,261.23,261.58,8644.0,252.6841,252.9646,252.6261,252.9646,8644.0
2021-11-17 12:25:00,261.68,261.78,261.47,261.68,9481.0,253.0613,253.158,252.8582,253.0613,9481.0
2021-11-17 12:30:00,261.68,261.89,261.57,261.67,5405.0,253.0613,253.2643,252.9549,253.0516,5405.0
2021-11-17 12:35:00,261.6,261.72,261.12,261.18,7625.0,252.9839,253.0999,252.5197,252.5777,7625.0
2021-11-17 12:40:00,261.18,261.45,261.14,261.17,6812.0,252.5777,252.8388,252.539,252.5681,6812.0
2021-11-17 12:45:00,261.16,261.41,261.16,261.36,8599.0,252.5584,252.8001,252.5584,252.7518,8599.0
2021-11-17 12:50:00,261.39,261.54,261.32,261.32,13878.0,252.7808,252.9259,252.7131,252.7131,13878.0
2021-11-17 12:55:00,261.4,261.71,261.32,261.56,10995.0,252.7905,253.0903,252.7131,252.9452,10995.0
2021-11-17 13:00:00,261.61,261.78,261.45,261.73,7856.0,252.9936,253.158,252.8388,253.1096,7856.0
2021-11-17 13:05:00,261.65,262.04,261.63,262.04,8138.0,253.0322,253.4094,253.0129,253.4094,8138.0
2021-11-17 13:10:00,262.05,262.19,261.93,261.93,9686.0,253.4191,253.5545,253.303,253.303,9686.0
2021-11-17 13:15:00,261.93,262.29,261.93,262.14,10007.0,253.303,253.6512,253.303,253.5061,10007.0
2021-11-17 13:20:00,262.12,262.28,262.11,262.24,4071.0,253.4868,253.6415,253.4771,253.6028,4071.0
2021-11-17 13:25:00,262.28,262.35,261.98,262.2,8852.0,253.6415,253.7092,253.3514,253.5641,8852.0
2021-11-17 13:30:00,262.19,262.24,261.93,261.94,6042.0,253.5545,253.6028,253.303,253.3127,6042.0
2021-11-17 13:35:00,261.96,262.17,261.96,262.17,5406.0,253.332,253.5351,253.332,253.5351,5406.0
2021-11-17 13:40:00,262.17,262.23,262.0,262.13,5591.0,253.5351,253.5931,253.3707,253.4964,5591.0
2021-11-17 13:45:00,262.12,262.18,262.03,262.03,3400.0,253.4868,253.5448,253.3997,253.3997,3400.0
2021-11-17 13:50:00,262.01,262.22,261.95,262.17,7801.0,253.3804,253.5835,253.3224,253.5351,7801.0
2021-11-17 13:55:00,262.17,262.39,262.17,262.25,7270.0,253.5351,253.7479,253.5351,253.6125,7270.0
2021-11-17 14:00:00,262.25,262.45,262.09,262.45,17622.0,253.6125,253.8059,253.4578,253.8059,17622.0
2021-11-17 14:05:00,262.39,262.5,262.24,262.27,6080.0,253.7479,253.8542,253.6028,253.6318,6080.0
2021-11-17 14:10:00,262.31,262.58,262.26,262.26,8660.0,253.6705,253.9316,253.6222,253.6222,8660.0
2021-11-17 14:15:00,262.19,262.21,261.94,261.98,11766.0,253.5545,253.5738,253.3127,253.3514,11766.0
2021-11-17 14:20:00,261.95,261.95,261.82,261.93,9143.0,253.3224,253.3224,253.1966,253.303,9143.0
2021-11-17 14:25:00,261.91,261.95,261.8,261.94,7285.0,253.2837,253.3224,253.1773,253.3127,7285.0
2021-11-17 14:30:00,261.9,261.99,261.62,261.75,6865.0,253.274,253.361,253.0032,253.129,6865.0
2021-11-17 14:35:00,261.72,261.83,261.56,261.76,8969.0,253.0999,253.2063,252.9452,253.1386,8969.0
2021-11-17 14:40:00,261.79,262.02,261.76,261.89,4925.0,253.1676,253.3901,253.1386,253.2643,4925.0
2021-11-17 14:45:00,261.9,262.05,261.87,261.99,14612.0,253.274,253.4191,253.245,253.361,14612.0
2021-11-17 14:50:00,262.01,262.07,261.84,261.91,8439.0,253.3804,253.4384,253.216,253.2837,8439.0
2021-11-17 14:55:00,261.93,261.93,261.52,261.72,9016.0,253.303,253.303,252.9065,253.0999,9016.0
2021-11-17 15:00:00,261.74,262.08,261.68,262.01,14822.0,253.1193,253.4481,253.0613,253.3804,14822.0
2021-11-17 15:05:00,261.97,262.05,261.85,261.96,9129.0,253.3417,253.4191,253.2257,253.332,9129.0
2021-11-17 15:10:00,261.92,262.0,261.62,261.78,20342.0,253.2934,253.3707,253.0032,253.158,20342.0
2021-11-17 15:15:00,261.73,261.98,261.72,261.8,19703.0,253.1096,253.3514,253.0999,253.1773,19703.0
2021-11-17 15:20:00,261.85,262.0,261.84,261.98,11822.0,253.2257,253.3707,253.216,253.3514,11822.0
2021-11-17 15:25:00,261.98,261.99,261.77,261.89,8839.0,253.3514,253.361,253.1483,253.2643,8839.0
2021-11-17 15:30:00,261.91,261.96,261.76,261.82,10464.0,253.2837,253.332,253.1386,253.1966,10464.0
2021-11-17 15:35:00,261.81,262.0,261.65,262.0,11608.0,253.187,253.3707,253.0322,253.3707,11608.0
2021-11-17 15:40:00,261.99,262.02,261.67,261.79,12948.0,253.361,253.3901,253.0516,253.1676,12948.0
2021-11-17 15:45:00,261.75,261.8,261.56,261.59,22811.0,253.129,253.1773,252.9452,252.9742,22811.0
2021-11-17 15:50:00,261.56,261.61,261.03,261.27,41792.0,252.9452,252.9936,252.4327,252.6648,41792.0
2021-11-17 15:55:00,261.3,261.39,261.0,261.33,103836.0,252.6938,252.7808,252.4037,252.7228,103836.0
2021-11-18 09:30:00,262.0,263.8,261.7,263.07,49254.0,253.3707,255.1114,253.0806,254.4055,49254.0
2021-11-18 09:35:00,263.04,263.18,260.58,260.62,29242.0,254.3765,254.5119,251.9975,252.0362,29242.0
2021-11-18 09:40:00,260.46,261.14,259.82,260.56,26996.0,251.8814,252.539,251.2625,251.9781,26996.0
2021-11-18 09:45:00,260.53,261.46,260.52,261.46,8122.0,251.9491,252.8485,251.9395,252.8485,8122.0
2021-11-18 09:50:00,261.63,262.01,261.13,261.61,12427.0,253.0129,253.3804,252.5294,252.9936,12427.0
2021-11-18 09:55:00,261.63,262.19,261.46,261.76,8955.0,253.0129,253.5545,252.8485,253.1386,8955.0
2021-11-18 10:00:00,261.88,262.14,261.56,261.62,11977.0,253.2547,253.5061,252.9452,253.0032,11977.0
2021-11-18 10:05:00,261.51,261.54,260.97,261.04,11284.0,252.8969,252.9259,252.3746,252.4423,11284.0
2021-11-18 10:10:00,261.0,261.28,260.7,261.01,10237.0,252.4037,252.6744,252.1135,252.4133,10237.0
2021-11-18 10:15:00,261.28,261.96,260.96,261.92,14305.0,252.6744,253.332,252.365,253.2934,14305.0
2021-11-18 10:20:00,261.76,261.84,260.85,261.55,18467.0,253.1386,253.216,252.2586,252.9355,18467.0
2021-11-18 10:25:00,261.55,261.76,261.3,261.48,24448.0,252.9355,253.1386,252.6938,252.8678,24448.0
2021-11-18 10:30:00,261.53,261.54,261.14,261.32,11907.0,252.9162,252.9259,252.539,252.7131,11907.0
2021-11-18 10:35:00,261.25,261.3,260.72,260.72,5858.0,252.6454,252.6938,252.1329,252.1329,5858.0
2021-11-18 10:40:00,260.8,261.01,260.41,260.74,11682.0,252.2102,252.4133,251.8331,252.1522,11682.0
2021-11-18 10:45:00,260.74,261.25,260.74,261.04,7222.0,252.1522,252.6454,252.1522,252.4423,7222.0
2021-11-18 10:50:00,260.95,260.98,260.54,260.6,6904.0,252.3553,252.3843,251.9588,252.0168,6904.0
2021-11-18 10:55:00,260.59,260.98,260.5,260.85,11095.0,252.0072,252.3843,251.9201,252.2586,11095.0
2021-11-18 11:00:00,260.85,260.85,260.55,260.65,9077.0,252.2586,252.2586,251.9685,252.0652,9077.0
2021-11-18 11:05:00,260.63,260.72,260.49,260.65,8095.0,252.0458,252.1329,251.9105,252.0652,8095.0
2021-11-18 11:10:00,260.61,260.71,260.46,260.55,5205.0,252.0265,252.1232,251.8814,251.9685,5205.0
2021-11-18 11:15:00,260.49,260.72,260.49,260.51,5583.0,251.9105,252.1329,251.9105,251.9298,5583.0
2021-11-18 11:20:00,260.5,260.56,260.26,260.41,4227.0,251.9201,251.9781,251.688,251.8331,4227.0
2021-11-18 11:25:00,260.4,260.57,260.32,260.49,6584.0,251.8234,251.9878,251.746,251.9105,6584.0
2021-11-18 11:30:00,260.49,260.98,260.49,260.96,6492.0,251.9105,252.3843,251.9105,252.365,6492.0
2021-11-18 11:35:00,261.04,261.43,260.98,261.39,8632.0,252.4423,252.8195,252.3843,252.7808,8632.0
2021-11-18 11:40:00,261.43,261.68,261.43,261.65,2016.0,252.8195,253.0613,252.8195,253.0322,2016.0
2021-11-18 11:45:00,261.76,261.8,261.61,261.76,6047.0,253.1386,253.1773,252.9936,253.1386,6047.0
2021-11-18 11:50:00,261.72,261.73,261.37,261.44,13154.0,253.0999,253.1096,252.7615,252.8292,13154.0
2021-11-18 11:55:00,261.35,261.48,261.29,261.45,4103.0,252.7421,252.8678,252.6841,252.8388,4103.0
2021-11-18 12:00:00,261.45,261.76,261.45,261.75,3897.0,252.8388,253.1386,252.8388,253.129,3897.0
2021-11-18 12:05:00,261.8,261.95,261.69,261.89,3250.0,253.1773,253.3224,253.0709,253.2643,3250.0
2021-11-18 12:10:00,261.89,262.1,261.81,261.86,6705.0,253.2643,253.4674,253.187,253.2353,6705.0
2021-11-18 12:15:00,261.85,261.87,261.66,261.66,2000.0,253.2257,253.245,253.0419,253.0419,2000.0
2021-11-18 12:20:00,261.66,261.66,261.28,261.43,7567.0,253.0419,253.0419,252.6744,252.8195,7567.0
2021-11-18 12:25:00,261.41,261.72,261.41,261.53,4007.0,252.8001,253.0999,252.8001,252.9162,4007.0
2021-11-18 12:30:00,261.57,261.85,261.57,261.84,5410.0,252.9549,253.2257,252.9549,253.216,5410.0
2021-11-18 12:35:00,261.84,261.92,261.62,261.63,3236.0,253.216,253.2934,253.0032,253.0129,3236.0
2021-11-18 12:40:00,261.62,261.69,261.52,261.6,4695.0,253.0032,253.0709,252.9065,252.9839,4695.0
2021-11-18 12:45:00,261.59,261.67,261.43,261.47,5231.0,252.9742,253.0516,252.8195,252.8582,5231.0
2021-11-18 12:50:00,261.51,261.54,261.25,261.38,2511.0,252.8969,252.9259,252.6454,252.7711,2511.0
2021-11-18 12:55:00,261.37,261.49,261.35,261.43,2436.0,252.7615,252.8775,252.7421,252.8195,2436.0
2021-11-18 13:00:00,261.46,261.74,261.42,261.74,3507.0,252.8485,253.1193,252.8098,253.1193,3507.0
2021-11-18 13:05:00,261.71,262.03,261.64,261.9,4810.0,253.0903,253.3997,253.0226,253.274,4810.0
2021-11-18 13:10:00,261.89,262.01,261.79,261.87,6181.0,253.2643,253.3804,253.1676,253.245,6181.0
2021-11-18 13:15:00,261.83,261.86,261.67,261.84,4096.0,253.2063,253.2353,253.0516,253.216,4096.0
2021-11-18 13:20:00,261.85,262.08,261.85,262.08,2608.0,253.2257,253.4481,253.2257,253.4481,2608.0
2021-11-18 13:25:00,262.06,262.17,262.01,262.01,3249.0,253.4287,253.5351,253.3804,253.3804,3249.0
2021-11-18 13:30:00,261.98,262.12,261.96,262.11,4730.0,253.3514,253.4868,253.332,253.4771,4730.0
2021-11-18 13:35:00,262.11,262.17,262.08,262.15,4475.0,253.4771,253.5351,253.4481,253.5158,4475.0
2021-11-18 13:40:00,262.15,262.22,262.09,262.19,7019.0,253.5158,253.5835,253.4578,253.5545,7019.0
2021-11-18 13:45:00,262.27,262.27,261.82,261.92,5061.0,253.6318,253.6318,253.1966,253.2934,5061.0
2021-11-18 13:50:00,261.98,262.02,261.95,261.98,2100.0,253.3514,253.3901,253.3224,253.3514,2100.0
2021-11-18 13:55:00,261.93,261.99,261.77,261.77,2855.0,253.303,253.361,253.1483,253.1483,2855.0
2021-11-18 14:00:00,261.73,261.73,261.17,261.17,13544.0,253.1096,253.1096,252.5681,252.5681,13544.0
2021-11-18 14:05:00,261.23,261.23,260.98,261.11,4395.0,252.6261,252.6261,252.3843,252.51,4395.0
2021-11-18 14:10:00,261.13,261.19,261.06,261.12,5065.0,252.5294,252.5874,252.4617,252.5197,5065.0
2021-11-18 14:15:00,261.15,261.25,261.11,261.17,3709.0,252.5487,252.6454,252.51,252.5681,3709.0
2021-11-18 14:20:00,261.17,261.34,261.15,261.28,3079.0,252.5681,252.7325,252.5487,252.6744,3079.0
2021-11-18 14:25:00,261.25,261.25,260.92,260.94,2238.0,252.6454,252.6454,252.3263,252.3456,2238.0
2021-11-18 14:30:00,260.86,261.05,260.86,260.9,3278.0,252.2683,252.452,252.2683,252.3069,3278.0
2021-11-18 14:35:00,260.94,261.34,260.8,260.8,25042.0,252.3456,252.7325,252.2102,252.2102,25042.0
2021-11-18 14:40:00,260.83,261.16,260.77,261.15,24216.0,252.2393,252.5584,252.1812,252.5487,24216.0
2021-11-18 14:45:00,261.18,261.39,261.18,261.33,6818.0,252.5777,252.7808,252.5777,252.7228,6818.0
2021-11-18 14:50:00,261.34,261.47,261.28,261.44,5888.0,252.7325,252.8582,252.6744,252.8292,5888.0
2021-11-18 14:55:00,261.5,261.58,261.42,261.45,9812.0,252.8872,252.9646,252.8098,252.8388,9812.0
2021-11-18 15:00:00,261.44,261.56,261.38,261.45,8467.0,252.8292,252.9452,252.7711,252.8388,8467.0
2021-11-18 15:05:00,261.46,261.46,261.03,261.37,7512.0,252.8485,252.8485,252.4327,252.7615,7512.0
2021-11-18 15:10:00,261.4,261.42,261.12,261.28,5780.0,252.7905,252.8098,252.5197,252.6744,5780.0
2021-11-18 15:15:00,261.25,261.41,261.25,261.26,6178.0,252.6454,252.8001,252.6454,252.6551,6178.0
2021-11-18 15:20:00,261.35,261.42,261.29,261.37,6624.0,252.7421,252.8098,252.6841,252.7615,6624.0
2021-11-18 15:25:00,261.37,261.51,261.31,261.42,8463.0,252.7615,252.8969,252.7034,252.8098,8463.0
2021-11-18 15:30:00,261.41,261.44,261.28,261.44,6159.0,252.8001,252.8292,252.6744,252.8292,6159.0
2021-11-18 15:35:00,261.47,261.6,261.45,261.57,9631.0,252.8582,252.9839,252.8388,252.9549,9631.0
2021-11-18 15:40:00,261.59,261.69,261.53,261.69,7451.0,252.9742,253.0709,252.9162,253.0709,7451.0
2021-11-18 15:45:00,261.68,261.68,261.33,261.34,10188.0,253.0613,253.0613,252.7228,252.7325,10188.0
2021-11-18 15:50:00,261.28,261.47,261.18,261.35,16160.0,252.6744,252.8582,252.5777,252.7421,16160.0
2021-11-18 15:55:00,261.37,261.51,261.01,261.43,71197.0,252.7615,252.8969,252.4133,252.8195,71197.0
2021-11-19 09:30:00,266.43,266.68,263.55,265.91,182279.0,257.6548,257.8966,254.8697,257.1519,182279.0
2021-11-19 09:35:00,266.03,268.54,266.03,268.5,41560.0,257.268,259.6953,257.268,259.6566,41560.0
2021-11-19 09:40:00,268.71,269.04,268.12,268.89,38973.0,259.8597,260.1788,259.2891,260.0338,38973.0
2021-11-19 09:45:00,268.88,269.33,268.55,268.87,33931.0,260.0241,260.4593,259.705,260.0144,33931.0
2021-11-19 09:50:00,269.0,270.32,268.46,269.98,39990.0,260.1402,261.4167,259.6179,261.0879,39990.0
2021-11-19 09:55:00,269.9,270.8,269.8,270.25,49175.0,261.0105,261.8809,260.9138,261.349,49175.0
2021-11-19 10:00:00,270.3,270.41,269.44,269.47,42780.0,261.3973,261.5037,260.5657,260.5947,42780.0
2021-11-19 10:05:00,269.53,269.76,268.26,268.48,18929.0,260.6527,260.8751,259.4245,259.6373,18929.0
2021-11-19 10:10:00,268.26,268.42,267.76,267.91,25718.0,259.4245,259.5793,258.941,259.0861,25718.0
2021-11-19 10:15:00,267.95,268.1,267.56,267.97,46749.0,259.1247,259.2698,258.7476,259.1441,46749.0
2021-11-19 10:20:00,267.98,267.98,266.28,266.28,19883.0,259.1538,259.1538,257.5097,257.5097,19883.0
2021-11-19 10:25:00,266.44,266.54,265.75,266.21,12017.0,257.6645,257.7612,256.9972,257.4421,12017.0
2021-11-19 10:30:00,266.12,266.27,264.35,264.44,19060.0,257.355,257.5001,255.6433,255.7304,19060.0
2021-11-19 10:35:00,264.35,264.74,264.0,264.35,23949.0,255.6433,256.0205,255.3048,255.6433,23949.0
2021-11-19 10:40:00,264.35,264.52,263.25,263.44,18192.0,255.6433,255.8077,254.5795,254.7633,18192.0
2021-11-19 10:45:00,263.27,263.74,263.2,263.4,20382.0,254.5989,255.0534,254.5312,254.7246,20382.0
2021-11-19 10:50:00,263.4,263.51,262.93,262.93,12654.0,254.7246,254.831,254.2701,254.2701,12654.0
2021-11-19 10:55:00,262.82,263.19,262.62,262.95,11902.0,254.1637,254.5215,253.9703,254.2894,11902.0
2021-11-19 11:00:00,262.86,262.95,262.38,262.93,12820.0,254.2024,254.2894,253.7382,254.2701,12820.0
2021-11-19 11:05:00,262.93,263.51,262.93,263.46,15914.0,254.2701,254.831,254.2701,254.7826,15914.0
2021-11-19 11:10:00,263.43,263.91,263.4,263.72,10286.0,254.7536,255.2178,254.7246,255.0341,10286.0
2021-11-19 11:15:00,263.88,264.29,263.37,263.45,11902.0,255.1888,255.5853,254.6956,254.773,11902.0
2021-11-19 11:20:00,263.45,263.65,263.29,263.53,8471.0,254.773,254.9664,254.6182,254.8503,8471.0
2021-11-19 11:25:00,263.53,263.73,263.35,263.62,7926.0,254.8503,255.0437,254.6763,254.9374,7926.0
2021-11-19 11:30:00,263.56,263.7,263.15,263.3,10116.0,254.8793,255.0147,254.4828,254.6279,10116.0
2021-11-19 11:35:00,263.4,263.41,262.68,263.0,11414.0,254.7246,254.7343,254.0283,254.3378,11414.0
2021-11-19 11:40:00,263.01,263.53,262.99,263.36,6386.0,254.3475,254.8503,254.3281,254.6859,6386.0
2021-11-19 11:45:00,263.33,263.44,262.94,263.34,14746.0,254.6569,254.7633,254.2798,254.6666,14746.0
2021-11-19 11:50:00,263.36,264.18,263.31,264.17,7657.0,254.6859,255.4789,254.6376,255.4692,7657.0
2021-11-19 11:55:00,264.23,264.49,264.05,264.36,11105.0,255.5273,255.7787,255.3532,255.653,11105.0
2021-11-19 12:00:00,264.32,264.91,264.32,264.65,13018.0,255.6143,256.1849,255.6143,255.9334,13018.0
2021-11-19 12:05:00,264.73,265.13,264.71,264.83,7589.0,256.0108,256.3976,255.9915,256.1075,7589.0
2021-11-19 12:10:00,264.79,264.85,263.92,263.92,20394.0,256.0688,256.1268,255.2275,255.2275,20394.0
2021-11-19 12:15:00,263.97,264.0,263.6,263.68,10644.0,255.2758,255.3048,254.918,254.9954,10644.0
2021-11-19 12:20:00,263.67,264.06,263.67,263.93,10417.0,254.9857,255.3629,254.9857,255.2371,10417.0
2021-11-19 12:25:00,263.93,264.11,263.92,264.0,5847.0,255.2371,255.4112,255.2275,255.3048,5847.0
2021-11-19 12:30:00,264.0,264.17,263.86,263.91,8816.0,255.3048,255.4692,255.1695,255.2178,8816.0
2021-11-19 12:35:00,263.91,264.05,263.75,263.92,6731.0,255.2178,255.3532,255.0631,255.2275,6731.0
2021-11-19 12:40:00,263.91,264.06,263.82,264.02,5927.0,255.2178,255.3629,255.1308,255.3242,5927.0
2021-11-19 12:45:00,264.05,264.38,263.96,264.38,7256.0,255.3532,255.6723,255.2662,255.6723,7256.0
2021-11-19 12:50:00,264.42,264.42,264.1,264.13,8464.0,255.711,255.711,255.4016,255.4306,8464.0
2021-11-19 12:55:00,264.23,264.44,264.17,264.22,7293.0,255.5273,255.7304,255.4692,255.5176,7293.0
2021-11-19 13:00:00,264.22,264.28,263.86,263.86,7050.0,255.5176,255.5756,255.1695,255.1695,7050.0
2021-11-19 13:05:00,263.82,264.29,263.82,264.01,17705.0,255.1308,255.5853,255.1308,255.3145,17705.0
2021-11-19 13:10:00,263.97,264.0,263.7,263.76,8021.0,255.2758,255.3048,255.0147,255.0727,8021.0
2021-11-19 13:15:00,263.8,264.01,263.77,263.99,7149.0,255.1114,255.3145,255.0824,255.2952,7149.0
2021-11-19 13:20:00,263.94,264.0,263.84,263.85,6017.0,255.2468,255.3048,255.1501,255.1598,6017.0
2021-11-19 13:25:00,263.89,263.9,263.4,263.41,7388.0,255.1985,255.2081,254.7246,254.7343,7388.0
2021-11-19 13:30:00,263.36,263.47,263.23,263.33,10402.0,254.6859,254.7923,254.5602,254.6569,10402.0
2021-11-19 13:35:00,263.33,263.38,262.95,262.95,14688.0,254.6569,254.7053,254.2894,254.2894,14688.0
2021-11-19 13:40:00,262.92,263.26,262.87,263.04,10976.0,254.2604,254.5892,254.2121,254.3765,10976.0
2021-11-19 13:45:00,263.06,263.09,262.82,262.99,9707.0,254.3958,254.4248,254.1637,254.3281,9707.0
2021-11-19 13:50:00,262.97,263.09,262.95,263.09,7019.0,254.3088,254.4248,254.2894,254.4248,7019.0
2021-11-19 13:55:00,263.07,263.41,263.07,263.25,10284.0,254.4055,254.7343,254.4055,254.5795,10284.0
2021-11-19 14:00:00,263.22,263.38,263.21,263.38,4454.0,254.5505,254.7053,254.5409,254.7053,4454.0
2021-11-19 14:05:00,263.31,263.38,263.1,263.32,6744.0,254.6376,254.7053,254.4345,254.6472,6744.0
2021-11-19 14:10:00,263.36,263.42,263.2,263.25,25969.0,254.6859,254.7439,254.5312,254.5795,25969.0
2021-11-19 14:15:00,263.3,263.3,262.8,262.82,13862.0,254.6279,254.6279,254.1444,254.1637,13862.0
2021-11-19 14:20:00,262.87,263.18,262.8,262.99,9174.0,254.2121,254.5119,254.1444,254.3281,9174.0
2021-11-19 14:25:00,263.12,263.29,263.04,263.11,13001.0,254.4538,254.6182,254.3765,254.4442,13001.0
2021-11-19 14:30:00,263.06,263.07,262.92,262.92,7643.0,254.3958,254.4055,254.2604,254.2604,7643.0
2021-11-19 14:35:00,262.93,262.93,262.58,262.62,6875.0,254.2701,254.2701,253.9316,253.9703,6875.0
2021-11-19 14:40:00,262.6,262.6,261.93,262.01,16022.0,253.951,253.951,253.303,253.3804,16022.0
2021-11-19 14:45:00,261.94,262.34,261.94,262.19,12184.0,253.3127,253.6995,253.3127,253.5545,12184.0
2021-11-19 14:50:00,262.19,262.3,261.99,262.22,14752.0,253.5545,253.6608,253.361,253.5835,14752.0
2021-11-19 14:55:00,262.17,262.31,262.02,262.31,13578.0,253.5351,253.6705,253.3901,253.6705,13578.0
2021-11-19 15:00:00,262.25,262.32,261.99,262.05,14674.0,253.6125,253.6802,253.361,253.4191,14674.0
2021-11-19 15:05:00,262.03,262.16,261.91,262.04,13376.0,253.3997,253.5254,253.2837,253.4094,13376.0
2021-11-19 15:10:00,262.01,262.16,261.82,261.82,12166.0,253.3804,253.5254,253.1966,253.1966,12166.0
2021-11-19 15:15:00,261.86,262.22,261.84,262.01,10816.0,253.2353,253.5835,253.216,253.3804,10816.0
2021-11-19 15:20:00,262.01,262.1,261.79,261.79,13575.0,253.3804,253.4674,253.1676,253.1676,13575.0
2021-11-19 15:25:00,261.86,262.3,261.86,262.03,14695.0,253.2353,253.6608,253.2353,253.3997,14695.0
2021-11-19 15:30:00,262.08,262.12,261.76,261.84,11741.0,253.4481,253.4868,253.1386,253.216,11741.0
2021-11-19 15:35:00,261.81,261.97,261.16,261.82,26565.0,253.187,253.3417,252.5584,253.1966,26565.0
2021-11-19 15:40:00,261.81,261.84,261.04,261.06,30687.0,253.187,253.216,252.4423,252.4617,30687.0
2021-11-19 15:45:00,261.1,261.83,260.93,261.74,47043.0,252.5004,253.2063,252.336,253.1193,47043.0
2021-11-19 15:50:00,261.69,261.69,260.83,260.92,43941.0,253.0709,253.0709,252.2393,252.3263,43941.0
2021-11-19 15:55:00,260.92,260.97,260.3,260.7,156637.0,252.3263,252.3746,251.7267,252.1135,156637.0
2021-11-22 09:30:00,262.22,262.77,260.56,261.63,52603.0,253.5835,254.1154,251.9781,253.0129,52603.0
2021-11-22 09:35:00,261.64,261.96,260.13,260.18,17797.0,253.0226,253.332,251.5623,251.6107,17797.0
2021-11-22 09:40:00,260.3,260.53,259.54,260.04,21600.0,251.7267,251.9491,250.9917,251.4753,21600.0
2021-11-22 09:45:00,259.9,260.8,259.13,260.45,29257.0,251.3399,252.2102,250.5952,251.8718,29257.0
2021-11-22 09:50:00,260.7,261.27,260.54,261.0,12494.0,252.1135,252.6648,251.9588,252.4037,12494.0
2021-11-22 09:55:00,261.07,261.53,260.54,260.69,27920.0,252.4713,252.9162,251.9588,252.1039,27920.0
2021-11-22 10:00:00,260.88,261.15,260.57,260.92,26107.0,252.2876,252.5487,251.9878,252.3263,26107.0
2021-11-22 10:05:00,260.8,260.92,260.35,260.73,22477.0,252.2102,252.3263,251.7751,252.1425,22477.0
2021-11-22 10:10:00,260.72,261.17,260.58,260.8,15610.0,252.1329,252.5681,251.9975,252.2102,15610.0
2021-11-22 10:15:00,260.76,261.58,260.69,261.52,13072.0,252.1716,252.9646,252.1039,252.9065,13072.0
2021-11-22 10:20:00,261.55,261.55,260.77,260.96,12728.0,252.9355,252.9355,252.1812,252.365,12728.0
2021-11-22 10:25:00,260.96,261.48,260.96,261.18,11930.0,252.365,252.8678,252.365,252.5777,11930.0
2021-11-22 10:30:00,261.33,261.84,261.17,261.73,11054.0,252.7228,253.216,252.5681,253.1096,11054.0
2021-11-22 10:35:00,261.72,262.11,261.52,261.86,10152.0,253.0999,253.4771,252.9065,253.2353,10152.0
2021-11-22 10:40:00,261.91,262.34,261.9,262.21,9647.0,253.2837,253.6995,253.274,253.5738,9647.0
2021-11-22 10:45:00,262.23,262.4,261.94,261.94,7026.0,253.5931,253.7575,253.3127,253.3127,7026.0
2021-11-22 10:50:00,262.09,262.78,262.04,262.69,12088.0,253.4578,254.125,253.4094,254.038,12088.0
2021-11-22 10:55:00,262.72,262.75,262.31,262.52,15358.0,254.067,254.096,253.6705,253.8736,15358.0
2021-11-22 11:00:00,262.42,263.07,262.38,262.99,14373.0,253.7769,254.4055,253.7382,254.3281,14373.0
2021-11-22 11:05:00,262.93,263.07,262.39,262.45,12729.0,254.2701,254.4055,253.7479,253.8059,12729.0
2021-11-22 11:10:00,262.52,263.11,262.52,262.95,16367.0,253.8736,254.4442,253.8736,254.2894,16367.0
2021-11-22 11:15:00,263.02,263.28,262.7,263.18,11072.0,254.3571,254.6086,254.0477,254.5119,11072.0
2021-11-22 11:20:00,263.15,263.38,263.0,263.38,7131.0,254.4828,254.7053,254.3378,254.7053,7131.0
2021-11-22 11:25:00,263.29,263.85,263.29,263.85,13327.0,254.6182,255.1598,254.6182,255.1598,13327.0
2021-11-22 11:30:00,263.86,263.99,263.56,263.63,13269.0,255.1695,255.2952,254.8793,254.947,13269.0
2021-11-22 11:35:00,263.62,263.68,263.2,263.55,11609.0,254.9374,254.9954,254.5312,254.8697,11609.0
2021-11-22 11:40:00,263.55,263.78,263.17,263.5,10107.0,254.8697,255.0921,254.5022,254.8213,10107.0
2021-11-22 11:45:00,263.5,263.61,263.2,263.33,18844.0,254.8213,254.9277,254.5312,254.6569,18844.0
2021-11-22 11:50:00,263.33,263.63,263.02,263.45,6251.0,254.6569,254.947,254.3571,254.773,6251.0
2021-11-22 11:55:00,263.45,263.45,262.73,263.18,13000.0,254.773,254.773,254.0767,254.5119,13000.0
2021-11-22 12:00:00,263.25,263.66,263.25,263.44,10611.0,254.5795,254.976,254.5795,254.7633,10611.0
2021-11-22 12:05:00,263.44,263.63,263.21,263.21,8648.0,254.7633,254.947,254.5409,254.5409,8648.0
2021-11-22 12:10:00,263.23,263.23,262.74,262.9,13138.0,254.5602,254.5602,254.0863,254.2411,13138.0
2021-11-22 12:15:00,262.92,263.15,262.29,262.29,8332.0,254.2604,254.4828,253.6512,253.6512,8332.0
2021-11-22 12:20:00,262.28,262.36,262.03,262.03,9323.0,253.6415,253.7189,253.3997,253.3997,9323.0
2021-11-22 12:25:00,261.98,262.09,261.89,261.91,10852.0,253.3514,253.4578,253.2643,253.2837,10852.0
2021-11-22 12:30:00,261.91,262.02,261.53,261.57,22093.0,253.2837,253.3901,252.9162,252.9549,22093.0
2021-11-22 12:35:00,261.44,262.04,261.41,261.6,9048.0,252.8292,253.4094,252.8001,252.9839,9048.0
2021-11-22 12:40:00,261.54,261.83,261.4,261.66,13273.0,252.9259,253.2063,252.7905,253.0419,13273.0
2021-11-22 12:45:00,261.58,261.66,261.4,261.51,3180.0,252.9646,253.0419,252.7905,252.8969,3180.0
2021-11-22 12:50:00,261.51,261.95,261.5,261.87,16711.0,252.8969,253.3224,252.8872,253.245,16711.0
2021-11-22 12:55:00,261.82,261.85,261.5,261.56,7302.0,253.1966,253.2257,252.8872,252.9452,7302.0
2021-11-22 13:00:00,261.48,261.73,261.45,261.65,7690.0,252.8678,253.1096,252.8388,253.0322,7690.0
2021-11-22 13:05:00,261.72,261.8,261.44,261.56,7192.0,253.0999,253.1773,252.8292,252.9452,7192.0
2021-11-22 13:10:00,261.63,261.63,261.31,261.46,5972.0,253.0129,253.0129,252.7034,252.8485,5972.0
2021-11-22 13:15:00,261.53,261.78,261.39,261.78,3505.0,252.9162,253.158,252.7808,253.158,3505.0
2021-11-22 13:20:00,261.78,261.8,261.16,261.61,5284.0,253.158,253.1773,252.5584,252.9936,5284.0
2021-11-22 13:25:00,261.67,261.98,261.58,261.86,8888.0,253.0516,253.3514,252.9646,253.2353,8888.0
2021-11-22 13:30:00,261.82,262.38,261.79,262.1,9131.0,253.1966,253.7382,253.1676,253.4674,9131.0
2021-11-22 13:35:00,262.29,262.29,262.08,262.23,6109.0,253.6512,253.6512,253.4481,253.5931,6109.0
2021-11-22 13:40:00,262.2,262.2,261.97,262.01,5342.0,253.5641,253.5641,253.3417,253.3804,5342.0
2021-11-22 13:45:00,262.01,262.01,261.76,261.88,4505.0,253.3804,253.3804,253.1386,253.2547,4505.0
2021-11-22 13:50:00,261.96,262.09,261.91,262.06,3200.0,253.332,253.4578,253.2837,253.4287,3200.0
2021-11-22 13:55:00,262.06,262.13,261.82,261.94,5602.0,253.4287,253.4964,253.1966,253.3127,5602.0
2021-11-22 14:00:00,261.9,261.95,261.66,261.71,8478.0,253.274,253.3224,253.0419,253.0903,8478.0
2021-11-22 14:05:00,261.74,261.75,261.57,261.68,6661.0,253.1193,253.129,252.9549,253.0613,6661.0
2021-11-22 14:10:00,261.58,261.69,261.54,261.62,5000.0,252.9646,253.0709,252.9259,253.0032,5000.0
2021-11-22 14:15:00,261.66,261.97,261.66,261.75,5897.0,253.0419,253.3417,253.0419,253.129,5897.0
2021-11-22 14:20:00,261.72,261.99,261.72,261.81,7354.0,253.0999,253.361,253.0999,253.187,7354.0
2021-11-22 14:25:00,261.78,261.82,261.66,261.81,6500.0,253.158,253.1966,253.0419,253.187,6500.0
2021-11-22 14:30:00,261.81,261.88,261.6,261.68,6699.0,253.187,253.2547,252.9839,253.0613,6699.0
2021-11-22 14:35:00,261.68,261.75,261.6,261.72,5540.0,253.0613,253.129,252.9839,253.0999,5540.0
2021-11-22 14:40:00,261.75,261.82,261.71,261.79,4300.0,253.129,253.1966,253.0903,253.1676,4300.0
2021-11-22 14:45:00,261.79,261.96,261.79,261.93,7167.0,253.1676,253.332,253.1676,253.303,7167.0
2021-11-22 14:50:00,261.97,262.08,261.75,261.87,12781.0,253.3417,253.4481,253.129,253.245,12781.0
2021-11-22 14:55:00,261.82,261.96,261.7,261.83,4200.0,253.1966,253.332,253.0806,253.2063,4200.0
2021-11-22 15:00:00,261.8,262.02,261.74,261.81,12058.0,253.1773,253.3901,253.1193,253.187,12058.0
2021-11-22 15:05:00,261.88,262.04,261.87,261.97,5377.0,253.2547,253.4094,253.245,253.3417,5377.0
2021-11-22 15:10:00,261.99,262.07,261.87,261.87,8525.0,253.361,253.4384,253.245,253.245,8525.0
2021-11-22 15:15:00,261.9,261.94,261.71,261.75,12090.0,253.274,253.3127,253.0903,253.129,12090.0
2021-11-22 15:20:00,261.75,261.83,261.71,261.78,5295.0,253.129,253.2063,253.0903,253.158,5295.0
2021-11-22 15:25:00,261.78,261.79,261.63,261.68,7234.0,253.158,253.1676,253.0129,253.0613,7234.0
2021-11-22 15:30:00,261.72,261.78,261.57,261.66,9363.0,253.0999,253.158,252.9549,253.0419,9363.0
2021-11-22 15:35:00,261.68,261.86,261.54,261.74,9829.0,253.0613,253.2353,252.9259,253.1193,9829.0
2021-11-22 15:40:00,261.72,261.78,261.51,261.6,9872.0,253.0999,253.158,252.8969,252.9839,9872.0
2021-11-22 15:45:00,261.65,262.18,261.45,261.62,122395.0,253.0322,253.5448,252.8388,253.0032,122395.0
2021-11-22 15:50:00,261.6,261.73,261.26,261.34,45090.0,252.9839,253.1096,252.6551,252.7325,45090.0
2021-11-22 15:55:00,261.31,261.31,260.43,260.48,109143.0,252.7034,252.7034,251.8524,251.9008,109143.0
2021-11-23 09:30:00,259.47,261.5,259.25,261.22,59247.0,250.924,252.8872,250.7113,252.6164,59247.0
2021-11-23 09:35:00,261.37,261.96,260.43,260.71,17077.0,252.7615,253.332,251.8524,252.1232,17077.0
2021-11-23 09:40:00,260.51,262.39,260.5,261.88,16353.0,251.9298,253.7479,251.9201,253.2547,16353.0
2021-11-23 09:45:00,261.79,262.49,261.67,262.21,14494.0,253.1676,253.8446,253.0516,253.5738,14494.0
2021-11-23 09:50:00,262.44,262.76,261.68,261.68,17670.0,253.7962,254.1057,253.0613,253.0613,17670.0
2021-11-23 09:55:00,262.0,262.5,261.67,261.68,11683.0,253.3707,253.8542,253.0516,253.0613,11683.0
2021-11-23 10:00:00,261.6,262.14,261.27,261.44,13704.0,252.9839,253.5061,252.6648,252.8292,13704.0
2021-11-23 10:05:00,261.35,261.55,260.73,260.85,9682.0,252.7421,252.9355,252.1425,252.2586,9682.0
2021-11-23 10:10:00,260.89,261.32,260.83,261.21,9908.0,252.2973,252.7131,252.2393,252.6067,9908.0
2021-11-23 10:15:00,261.12,261.94,261.11,261.8,8628.0,252.5197,253.3127,252.51,253.1773,8628.0
2021-11-23 10:20:00,261.7,262.2,261.46,261.75,10907.0,253.0806,253.5641,252.8485,253.129,10907.0
2021-11-23 10:25:00,261.75,261.85,261.27,261.58,9483.0,253.129,253.2257,252.6648,252.9646,9483.0
2021-11-23 10:30:00,261.49,262.26,261.44,262.02,9704.0,252.8775,253.6222,252.8292,253.3901,9704.0
2021-11-23 10:35:00,261.98,262.24,261.8,261.96,8689.0,253.3514,253.6028,253.1773,253.332,8689.0
2021-11-23 10:40:00,262.01,262.46,261.99,262.24,9425.0,253.3804,253.8156,253.361,253.6028,9425.0
2021-11-23 10:45:00,262.22,262.36,261.93,262.0,13833.0,253.5835,253.7189,253.303,253.3707,13833.0
2021-11-23 10:50:00,262.0,262.29,261.08,261.13,9603.0,253.3707,253.6512,252.481,252.5294,9603.0
2021-11-23 10:55:00,261.08,261.1,260.77,260.83,14478.0,252.481,252.5004,252.1812,252.2393,14478.0
2021-11-23 11:00:00,260.95,261.06,260.33,260.62,16799.0,252.3553,252.4617,251.7557,252.0362,16799.0
2021-11-23 11:05:00,260.73,260.73,260.01,260.08,20638.0,252.1425,252.1425,251.4463,251.514,20638.0
2021-11-23 11:10:00,260.14,260.97,259.91,260.84,22554.0,251.572,252.3746,251.3496,252.2489,22554.0
2021-11-23 11:15:00,260.83,261.31,260.5,261.1,15567.0,252.2393,252.7034,251.9201,252.5004,15567.0
2021-11-23 11:20:00,260.98,261.24,260.72,261.23,6676.0,252.3843,252.6357,252.1329,252.6261,6676.0
2021-11-23 11:25:00,261.29,261.98,261.28,261.79,7829.0,252.6841,253.3514,252.6744,253.1676,7829.0
2021-11-23 11:30:00,261.67,261.77,261.11,261.12,9093.0,253.0516,253.1483,252.51,252.5197,9093.0
2021-11-23 11:35:00,261.22,261.82,261.22,261.49,10232.0,252.6164,253.1966,252.6164,252.8775,10232.0
2021-11-23 11:40:00,261.57,261.69,261.41,261.43,8886.0,252.9549,253.0709,252.8001,252.8195,8886.0
2021-11-23 11:45:00,261.36,261.82,261.29,261.59,7647.0,252.7518,253.1966,252.6841,252.9742,7647.0
2021-11-23 11:50:00,261.58,261.86,261.51,261.58,17649.0,252.9646,253.2353,252.8969,252.9646,17649.0
2021-11-23 11:55:00,261.65,261.88,261.56,261.87,6331.0,253.0322,253.2547,252.9452,253.245,6331.0
2021-11-23 12:00:00,261.94,261.97,261.66,261.7,5016.0,253.3127,253.3417,253.0419,253.0806,5016.0
2021-11-23 12:05:00,261.72,261.8,261.3,261.33,5831.0,253.0999,253.1773,252.6938,252.7228,5831.0
2021-11-23 12:10:00,261.33,261.41,261.15,261.16,5391.0,252.7228,252.8001,252.5487,252.5584,5391.0
2021-11-23 12:15:00,261.2,261.2,260.89,260.95,7789.0,252.5971,252.5971,252.2973,252.3553,7789.0
2021-11-23 12:20:00,260.94,261.03,260.88,260.95,7728.0,252.3456,252.4327,252.2876,252.3553,7728.0
2021-11-23 12:25:00,260.95,261.07,260.74,260.78,3756.0,252.3553,252.4713,252.1522,252.1909,3756.0
2021-11-23 12:30:00,260.82,260.99,260.78,260.78,5049.0,252.2296,252.394,252.1909,252.1909,5049.0
2021-11-23 12:35:00,260.81,261.03,260.79,260.87,5560.0,252.2199,252.4327,252.2006,252.2779,5560.0
2021-11-23 12:40:00,260.92,261.21,260.9,261.01,4717.0,252.3263,252.6067,252.3069,252.4133,4717.0
2021-11-23 12:45:00,261.0,261.33,261.0,261.0,5040.0,252.4037,252.7228,252.4037,252.4037,5040.0
2021-11-23 12:50:00,261.09,261.14,260.88,260.99,4622.0,252.4907,252.539,252.2876,252.394,4622.0
2021-11-23 12:55:00,260.99,260.99,260.48,260.57,6001.0,252.394,252.394,251.9008,251.9878,6001.0
2021-11-23 13:00:00,260.63,260.97,260.6,260.84,5526.0,252.0458,252.3746,252.0168,252.2489,5526.0
2021-11-23 13:05:00,260.77,260.9,260.69,260.8,6306.0,252.1812,252.3069,252.1039,252.2102,6306.0
2021-11-23 13:10:00,260.81,261.34,260.79,261.34,4983.0,252.2199,252.7325,252.2006,252.7325,4983.0
2021-11-23 13:15:00,261.37,261.38,261.14,261.18,4315.0,252.7615,252.7711,252.539,252.5777,4315.0
2021-11-23 13:20:00,261.25,261.36,261.13,261.28,3032.0,252.6454,252.7518,252.5294,252.6744,3032.0
2021-11-23 13:25:00,261.21,261.4,261.13,261.31,7556.0,252.6067,252.7905,252.5294,252.7034,7556.0
2021-11-23 13:30:00,261.34,261.34,260.98,261.16,3869.0,252.7325,252.7325,252.3843,252.5584,3869.0
2021-11-23 13:35:00,261.14,261.14,260.73,260.73,8240.0,252.539,252.539,252.1425,252.1425,8240.0
2021-11-23 13:40:00,260.71,260.94,260.71,260.85,4187.0,252.1232,252.3456,252.1232,252.2586,4187.0
2021-11-23 13:45:00,260.84,260.93,260.79,260.84,6834.0,252.2489,252.336,252.2006,252.2489,6834.0
2021-11-23 13:50:00,260.78,260.99,260.75,260.84,11440.0,252.1909,252.394,252.1619,252.2489,11440.0
2021-11-23 13:55:00,260.84,261.15,260.75,260.8,10196.0,252.2489,252.5487,252.1619,252.2102,10196.0
2021-11-23 14:00:00,260.8,261.12,260.7,261.09,10873.0,252.2102,252.5197,252.1135,252.4907,10873.0
2021-11-23 14:05:00,261.12,261.13,260.95,260.97,5386.0,252.5197,252.5294,252.3553,252.3746,5386.0
2021-11-23 14:10:00,260.98,261.02,260.83,260.97,6591.0,252.3843,252.423,252.2393,252.3746,6591.0
2021-11-23 14:15:00,260.96,261.05,260.77,260.78,5511.0,252.365,252.452,252.1812,252.1909,5511.0
2021-11-23 14:20:00,260.74,260.88,260.72,260.78,6651.0,252.1522,252.2876,252.1329,252.1909,6651.0
2021-11-23 14:25:00,260.76,261.23,260.76,261.18,6140.0,252.1716,252.6261,252.1716,252.5777,6140.0
2021-11-23 14:30:00,261.19,261.22,260.81,260.82,5807.0,252.5874,252.6164,252.2199,252.2296,5807.0
2021-11-23 14:35:00,260.89,261.07,260.86,261.04,8361.0,252.2973,252.4713,252.2683,252.4423,8361.0
2021-11-23 14:40:00,261.09,261.33,261.0,261.33,5590.0,252.4907,252.7228,252.4037,252.7228,5590.0
2021-11-23 14:45:00,261.25,261.53,261.22,261.49,11561.0,252.6454,252.9162,252.6164,252.8775,11561.0
2021-11-23 14:50:00,261.48,261.6,261.27,261.56,10036.0,252.8678,252.9839,252.6648,252.9452,10036.0
2021-11-23 14:55:00,261.62,262.09,261.56,262.03,4736.0,253.0032,253.4578,252.9452,253.3997,4736.0
2021-11-23 15:00:00,261.99,261.99,261.67,261.85,8713.0,253.361,253.361,253.0516,253.2257,8713.0
2021-11-23 15:05:00,261.89,261.98,261.8,261.89,9866.0,253.2643,253.3514,253.1773,253.2643,9866.0
2021-11-23 15:10:00,261.85,261.96,261.78,261.81,6801.0,253.2257,253.332,253.158,253.187,6801.0
2021-11-23 15:15:00,261.89,261.92,261.7,261.7,9168.0,253.2643,253.2934,253.0806,253.0806,9168.0
2021-11-23 15:20:00,261.73,261.79,261.62,261.62,6201.0,253.1096,253.1676,253.0032,253.0032,6201.0
2021-11-23 15:25:00,261.7,262.01,261.7,261.96,5652.0,253.0806,253.3804,253.0806,253.332,5652.0
2021-11-23 15:30:00,261.93,262.28,261.91,262.27,9851.0,253.303,253.6415,253.2837,253.6318,9851.0
2021-11-23 15:35:00,262.29,262.58,262.26,262.53,10403.0,253.6512,253.9316,253.6222,253.8833,10403.0
2021-11-23 15:40:00,262.48,262.66,262.46,262.54,8451.0,253.8349,254.009,253.8156,253.8929,8451.0
2021-11-23 15:45:00,262.53,262.54,262.38,262.41,9005.0,253.8833,253.8929,253.7382,253.7672,9005.0
2021-11-23 15:50:00,262.45,262.69,262.23,262.35,32662.0,253.8059,254.038,253.5931,253.7092,32662.0
2021-11-23 15:55:00,262.38,262.38,261.95,261.98,79218.0,253.7382,253.7382,253.3224,253.3514,79218.0
2021-11-24 09:30:00,262.77,264.51,262.76,263.66,47030.0,254.1154,255.798,254.1057,254.976,47030.0
2021-11-24 09:35:00,263.87,264.94,263.82,263.87,21723.0,255.1791,256.2139,255.1308,255.1791,21723.0
2021-11-24 09:40:00,263.77,264.22,263.32,263.69,16357.0,255.0824,255.5176,254.6472,255.0051,16357.0
2021-11-24 09:45:00,263.31,263.52,262.39,263.35,8500.0,254.6376,254.8407,253.7479,254.6763,8500.0
2021-11-24 09:50:00,263.34,263.47,262.66,262.66,12463.0,254.6666,254.7923,254.009,254.009,12463.0
2021-11-24 09:55:00,262.57,263.06,262.51,263.06,9417.0,253.9219,254.3958,253.8639,254.3958,9417.0
2021-11-24 10:00:00,263.08,263.5,262.6,262.73,15387.0,254.4151,254.8213,253.951,254.0767,15387.0
2021-11-24 10:05:00,262.74,262.93,261.82,261.89,10534.0,254.0863,254.2701,253.1966,253.2643,10534.0
2021-11-24 10:10:00,261.89,262.46,261.53,261.64,12956.0,253.2643,253.8156,252.9162,253.0226,12956.0
2021-11-24 10:15:00,261.54,261.82,261.51,261.59,6762.0,252.9259,253.1966,252.8969,252.9742,6762.0
2021-11-24 10:20:00,261.6,261.61,260.62,260.62,8925.0,252.9839,252.9936,252.0362,252.0362,8925.0
2021-11-24 10:25:00,260.71,260.91,260.25,260.25,26776.0,252.1232,252.3166,251.6784,251.6784,26776.0
2021-11-24 10:30:00,260.38,260.55,260.05,260.39,12527.0,251.8041,251.9685,251.4849,251.8137,12527.0
2021-11-24 10:35:00,260.32,260.81,260.15,260.77,8452.0,251.746,252.2199,251.5816,252.1812,8452.0
2021-11-24 10:40:00,260.66,260.85,260.47,260.55,12698.0,252.0749,252.2586,251.8911,251.9685,12698.0
2021-11-24 10:45:00,260.58,260.8,260.39,260.48,7107.0,251.9975,252.2102,251.8137,251.9008,7107.0
2021-11-24 10:50:00,260.69,260.82,260.45,260.45,6431.0,252.1039,252.2296,251.8718,251.8718,6431.0
2021-11-24 10:55:00,260.61,260.7,260.29,260.57,13714.0,252.0265,252.1135,251.717,251.9878,13714.0
2021-11-24 11:00:00,260.57,260.78,260.43,260.74,6943.0,251.9878,252.1909,251.8524,252.1522,6943.0
2021-11-24 11:05:00,260.79,260.93,260.15,260.35,10420.0,252.2006,252.336,251.5816,251.7751,10420.0
2021-11-24 11:10:00,260.43,260.66,260.35,260.51,6895.0,251.8524,252.0749,251.7751,251.9298,6895.0
2021-11-24 11:15:00,260.6,260.66,260.18,260.3,6868.0,252.0168,252.0749,251.6107,251.7267,6868.0
2021-11-24 11:20:00,260.31,260.44,260.15,260.26,5435.0,251.7364,251.8621,251.5816,251.688,5435.0
2021-11-24 11:25:00,260.22,260.41,260.15,260.38,7929.0,251.6493,251.8331,251.5816,251.8041,7929.0
2021-11-24 11:30:00,260.5,260.6,260.37,260.52,7447.0,251.9201,252.0168,251.7944,251.9395,7447.0
2021-11-24 11:35:00,260.56,260.58,260.43,260.43,5184.0,251.9781,251.9975,251.8524,251.8524,5184.0
2021-11-24 11:40:00,260.44,260.48,260.11,260.22,8390.0,251.8621,251.9008,251.543,251.6493,8390.0
2021-11-24 11:45:00,260.27,260.87,260.27,260.75,8353.0,251.6977,252.2779,251.6977,252.1619,8353.0
2021-11-24 11:50:00,260.8,260.93,260.68,260.68,5548.0,252.2102,252.336,252.0942,252.0942,5548.0
2021-11-24 11:55:00,260.69,260.82,260.69,260.71,4523.0,252.1039,252.2296,252.1039,252.1232,4523.0
2021-11-24 12:00:00,260.7,260.7,260.56,260.68,4100.0,252.1135,252.1135,251.9781,252.0942,4100.0
2021-11-24 12:05:00,260.66,260.71,260.45,260.47,7316.0,252.0749,252.1232,251.8718,251.8911,7316.0
2021-11-24 12:10:00,260.44,260.64,260.41,260.51,6461.0,251.8621,252.0555,251.8331,251.9298,6461.0
2021-11-24 12:15:00,260.5,260.7,260.44,260.63,4303.0,251.9201,252.1135,251.8621,252.0458,4303.0
2021-11-24 12:20:00,260.63,260.71,260.48,260.71,3862.0,252.0458,252.1232,251.9008,252.1232,3862.0
2021-11-24 12:25:00,260.74,260.92,260.67,260.84,6729.0,252.1522,252.3263,252.0845,252.2489,6729.0
2021-11-24 12:30:00,260.84,261.15,260.73,261.15,5589.0,252.2489,252.5487,252.1425,252.5487,5589.0
2021-11-24 12:35:00,261.15,261.54,261.12,261.37,4778.0,252.5487,252.9259,252.5197,252.7615,4778.0
2021-11-24 12:40:00,261.32,261.37,261.02,261.09,5811.0,252.7131,252.7615,252.423,252.4907,5811.0
2021-11-24 12:45:00,261.03,261.26,260.91,261.04,5979.0,252.4327,252.6551,252.3166,252.4423,5979.0
2021-11-24 12:50:00,261.09,261.22,261.0,261.21,2343.0,252.4907,252.6164,252.4037,252.6067,2343.0
2021-11-24 12:55:00,261.25,261.34,261.13,261.25,5413.0,252.6454,252.7325,252.5294,252.6454,5413.0
2021-11-24 13:00:00,261.28,261.59,261.22,261.59,4466.0,252.6744,252.9742,252.6164,252.9742,4466.0
2021-11-24 13:05:00,261.59,261.59,261.45,261.54,4898.0,252.9742,252.9742,252.8388,252.9259,4898.0
2021-11-24 13:10:00,261.53,261.67,261.5,261.59,5343.0,252.9162,253.0516,252.8872,252.9742,5343.0
2021-11-24 13:15:00,261.59,261.8,261.58,261.58,6105.0,252.9742,253.1773,252.9646,252.9646,6105.0
2021-11-24 13:20:00,261.54,261.63,261.41,261.61,3256.0,252.9259,253.0129,252.8001,252.9936,3256.0
2021-11-24 13:25:00,261.62,261.62,261.47,261.5,11965.0,253.0032,253.0032,252.8582,252.8872,11965.0
2021-11-24 13:30:00,261.46,261.5,261.01,261.05,8717.0,252.8485,252.8872,252.4133,252.452,8717.0
2021-11-24 13:35:00,261.05,261.11,260.97,260.99,3122.0,252.452,252.51,252.3746,252.394,3122.0
2021-11-24 13:40:00,260.95,261.17,260.92,260.92,3682.0,252.3553,252.5681,252.3263,252.3263,3682.0
2021-11-24 13:45:00,260.92,261.23,260.92,261.06,6260.0,252.3263,252.6261,252.3263,252.4617,6260.0
2021-11-24 13:50:00,261.02,261.1,260.98,261.1,2622.0,252.423,252.5004,252.3843,252.5004,2622.0
2021-11-24 13:55:00,261.03,261.41,261.03,261.32,4686.0,252.4327,252.8001,252.4327,252.7131,4686.0
2021-11-24 14:00:00,261.35,261.48,261.13,261.17,5748.0,252.7421,252.8678,252.5294,252.5681,5748.0
2021-11-24 14:05:00,261.16,261.16,260.68,260.82,13882.0,252.5584,252.5584,252.0942,252.2296,13882.0
2021-11-24 14:10:00,260.95,261.06,260.83,261.03,4994.0,252.3553,252.4617,252.2393,252.4327,4994.0
2021-11-24 14:15:00,260.99,260.99,260.72,260.73,7890.0,252.394,252.394,252.1329,252.1425,7890.0
2021-11-24 14:20:00,260.73,260.88,260.71,260.81,6740.0,252.1425,252.2876,252.1232,252.2199,6740.0
2021-11-24 14:25:00,260.82,260.91,260.69,260.91,7813.0,252.2296,252.3166,252.1039,252.3166,7813.0
2021-11-24 14:30:00,260.88,261.08,260.73,260.81,9696.0,252.2876,252.481,252.1425,252.2199,9696.0
2021-11-24 14:35:00,260.76,260.82,260.7,260.74,3053.0,252.1716,252.2296,252.1135,252.1522,3053.0
2021-11-24 14:40:00,260.71,260.71,260.36,260.54,13629.0,252.1232,252.1232,251.7847,251.9588,13629.0
2021-11-24 14:45:00,260.56,260.75,260.56,260.71,12708.0,251.9781,252.1619,251.9781,252.1232,12708.0
2021-11-24 14:50:00,260.72,260.83,260.69,260.71,10207.0,252.1329,252.2393,252.1039,252.1232,10207.0
2021-11-24 14:55:00,260.75,260.79,260.68,260.71,10198.0,252.1619,252.2006,252.0942,252.1232,10198.0
2021-11-24 15:00:00,260.75,260.76,260.58,260.6,8526.0,252.1619,252.1716,251.9975,252.0168,8526.0
2021-11-24 15:05:00,260.64,261.01,260.6,261.0,13847.0,252.0555,252.4133,252.0168,252.4037,13847.0
2021-11-24 15:10:00,260.96,261.03,260.89,260.92,6496.0,252.365,252.4327,252.2973,252.3263,6496.0
2021-11-24 15:15:00,260.92,261.27,260.89,261.19,9339.0,252.3263,252.6648,252.2973,252.5874,9339.0
2021-11-24 15:20:00,261.21,261.39,261.11,261.37,28988.0,252.6067,252.7808,252.51,252.7615,28988.0
2021-11-24 15:25:00,261.39,261.81,261.39,261.72,9364.0,252.7808,253.187,252.7808,253.0999,9364.0
2021-11-24 15:30:00,261.69,261.7,261.45,261.56,9642.0,253.0709,253.0806,252.8388,252.9452,9642.0
2021-11-24 15:35:00,261.56,261.57,261.41,261.55,9991.0,252.9452,252.9549,252.8001,252.9355,9991.0
2021-11-24 15:40:00,261.55,261.76,261.47,261.74,14745.0,252.9355,253.1386,252.8582,253.1193,14745.0
2021-11-24 15:45:00,261.74,261.85,261.71,261.76,19420.0,253.1193,253.2257,253.0903,253.1386,19420.0
2021-11-24 15:50:00,261.79,262.22,261.76,262.17,36668.0,253.1676,253.5835,253.1386,253.5351,36668.0
2021-11-24 15:55:00,262.18,262.21,261.87,262.03,87887.0,253.5448,253.5738,253.245,253.3997,87887.0
2021-11-26 09:30:00,261.8,265.05,261.25,264.64,53432.0,253.1773,256.3203,252.6454,255.9238,53432.0
2021-11-26 09:35:00,264.76,265.88,263.55,264.22,26114.0,256.0398,257.1229,254.8697,255.5176,26114.0
2021-11-26 09:40:00,264.47,264.8,263.41,263.59,12814.0,255.7594,256.0785,254.7343,254.9083,12814.0
2021-11-26 09:45:00,263.68,264.08,262.58,263.95,15033.0,254.9954,255.3822,253.9316,255.2565,15033.0
2021-11-26 09:50:00,263.97,264.14,263.36,263.51,12548.0,255.2758,255.4402,254.6859,254.831,12548.0
2021-11-26 09:55:00,263.46,263.64,262.4,263.64,16220.0,254.7826,254.9567,253.7575,254.9567,16220.0
2021-11-26 10:00:00,263.58,264.28,263.2,263.8,19716.0,254.8987,255.5756,254.5312,255.1114,19716.0
2021-11-26 10:05:00,263.89,264.38,263.27,263.73,16698.0,255.1985,255.6723,254.5989,255.0437,16698.0
2021-11-26 10:10:00,263.61,263.66,263.1,263.61,7252.0,254.9277,254.976,254.4345,254.9277,7252.0
2021-11-26 10:15:00,263.66,263.88,262.37,262.38,12147.0,254.976,255.1888,253.7285,253.7382,12147.0
2021-11-26 10:20:00,262.46,263.31,262.37,263.04,9649.0,253.8156,254.6376,253.7285,254.3765,9649.0
2021-11-26 10:25:00,262.88,263.52,262.59,263.29,7202.0,254.2217,254.8407,253.9413,254.6182,7202.0
2021-11-26 10:30:00,263.38,263.48,262.99,263.41,9834.0,254.7053,254.802,254.3281,254.7343,9834.0
2021-11-26 10:35:00,263.35,263.95,263.33,263.75,11627.0,254.6763,255.2565,254.6569,255.0631,11627.0
2021-11-26 10:40:00,263.85,263.87,263.46,263.69,5736.0,255.1598,255.1791,254.7826,255.0051,5736.0
2021-11-26 10:45:00,263.69,263.85,263.0,263.46,10731.0,255.0051,255.1598,254.3378,254.7826,10731.0
2021-11-26 10:50:00,263.44,263.54,263.07,263.3,5599.0,254.7633,254.86,254.4055,254.6279,5599.0
2021-11-26 10:55:00,263.08,263.42,262.82,263.26,5240.0,254.4151,254.7439,254.1637,254.5892,5240.0
2021-11-26 11:00:00,263.36,263.37,262.72,262.75,7550.0,254.6859,254.6956,254.067,254.096,7550.0
2021-11-26 11:05:00,262.75,262.82,262.06,262.16,7782.0,254.096,254.1637,253.4287,253.5254,7782.0
2021-11-26 11:10:00,262.22,262.23,261.4,261.52,11278.0,253.5835,253.5931,252.7905,252.9065,11278.0
2021-11-26 11:15:00,261.65,261.82,261.38,261.44,9793.0,253.0322,253.1966,252.7711,252.8292,9793.0
2021-11-26 11:20:00,261.26,261.54,261.04,261.04,6628.0,252.6551,252.9259,252.4423,252.4423,6628.0
2021-11-26 11:25:00,261.18,261.61,261.17,261.48,7391.0,252.5777,252.9936,252.5681,252.8678,7391.0
2021-11-26 11:30:00,261.48,261.6,260.7,260.73,14572.0,252.8678,252.9839,252.1135,252.1425,14572.0
2021-11-26 11:35:00,260.69,260.77,260.42,260.68,9758.0,252.1039,252.1812,251.8428,252.0942,9758.0
2021-11-26 11:40:00,260.66,261.05,260.53,260.98,10502.0,252.0749,252.452,251.9491,252.3843,10502.0
2021-11-26 11:45:00,260.98,261.57,260.83,261.31,11068.0,252.3843,252.9549,252.2393,252.7034,11068.0
2021-11-26 11:50:00,261.32,261.32,260.4,260.4,10623.0,252.7131,252.7131,251.8234,251.8234,10623.0
2021-11-26 11:55:00,260.47,261.3,260.39,260.96,12221.0,251.8911,252.6938,251.8137,252.365,12221.0
2021-11-26 12:00:00,261.04,261.04,259.89,260.02,27823.0,252.4423,252.4423,251.3302,251.4559,27823.0
2021-11-26 12:05:00,259.93,260.74,259.8,260.7,15763.0,251.3689,252.1522,251.2432,252.1135,15763.0
2021-11-26 12:10:00,260.71,260.71,260.0,260.24,18282.0,252.1232,252.1232,251.4366,251.6687,18282.0
2021-11-26 12:15:00,260.18,260.59,260.17,260.21,9263.0,251.6107,252.0072,251.601,251.6397,9263.0
2021-11-26 12:20:00,260.39,260.45,260.07,260.37,11983.0,251.8137,251.8718,251.5043,251.7944,11983.0
2021-11-26 12:25:00,260.45,261.06,260.12,260.26,54002.0,251.8718,252.4617,251.5526,251.688,54002.0
2021-11-26 12:30:00,260.12,260.37,259.9,260.18,20349.0,251.5526,251.7944,251.3399,251.6107,20349.0
2021-11-26 12:35:00,260.42,261.14,260.42,260.83,32327.0,251.8428,252.539,251.8428,252.2393,32327.0
2021-11-26 12:40:00,260.74,260.85,260.57,260.76,19052.0,252.1522,252.2586,251.9878,252.1716,19052.0
2021-11-26 12:45:00,260.98,261.09,259.61,259.75,32573.0,252.3843,252.4907,251.0594,251.1948,32573.0
2021-11-26 12:50:00,259.71,259.71,259.03,259.19,53338.0,251.1561,251.1561,250.4985,250.6533,53338.0
2021-11-26 12:55:00,259.19,260.88,259.17,260.37,96359.0,250.6533,252.2876,250.6339,251.7944,96359.0
2021-11-29 09:30:00,260.02,261.52,259.46,261.37,70747.0,251.4559,252.9065,250.9144,252.7615,70747.0
2021-11-29 09:35:00,261.36,262.32,260.6,261.11,32207.0,252.7518,253.6802,252.0168,252.51,32207.0
2021-11-29 09:40:00,261.21,262.13,260.9,261.76,17113.0,252.6067,253.4964,252.3069,253.1386,17113.0
2021-11-29 09:45:00,261.48,261.88,260.86,260.86,34267.0,252.8678,253.2547,252.2683,252.2683,34267.0
2021-11-29 09:50:00,260.85,261.25,260.01,260.1,21063.0,252.2586,252.6454,251.4463,251.5333,21063.0
2021-11-29 09:55:00,260.31,260.79,259.76,260.14,19383.0,251.7364,252.2006,251.2045,251.572,19383.0
2021-11-29 10:00:00,260.04,260.04,259.38,259.61,13294.0,251.4753,251.4753,250.837,251.0594,13294.0
2021-11-29 10:05:00,259.52,260.09,259.51,260.02,28613.0,250.9724,251.5236,250.9627,251.4559,28613.0
2021-11-29 10:10:00,260.06,260.13,259.64,259.8,12519.0,251.4946,251.5623,251.0884,251.2432,12519.0
2021-11-29 10:15:00,259.74,260.14,258.75,258.95,25227.0,251.1852,251.572,250.2278,250.4212,25227.0
2021-11-29 10:20:00,258.91,260.04,258.68,259.83,12044.0,250.3825,251.4753,250.1601,251.2722,12044.0
2021-11-29 10:25:00,259.88,260.18,259.49,259.56,11708.0,251.3205,251.6107,250.9434,251.0111,11708.0
2021-11-29 10:30:00,259.61,259.64,259.28,259.3,10155.0,251.0594,251.0884,250.7403,250.7596,10155.0
2021-11-29 10:35:00,259.42,259.78,259.32,259.77,10065.0,250.8757,251.2238,250.779,251.2142,10065.0
2021-11-29 10:40:00,259.86,259.89,259.41,259.56,6967.0,251.3012,251.3302,250.866,251.0111,6967.0
2021-11-29 10:45:00,259.49,260.1,259.49,259.68,7876.0,250.9434,251.5333,250.9434,251.1271,7876.0
2021-11-29 10:50:00,259.78,260.01,259.5,259.5,6747.0,251.2238,251.4463,250.9531,250.9531,6747.0
2021-11-29 10:55:00,259.62,259.69,259.24,259.25,5834.0,251.0691,251.1368,250.7016,250.7113,5834.0
2021-11-29 11:00:00,259.2,259.41,259.02,259.09,8683.0,250.6629,250.866,250.4889,250.5566,8683.0
2021-11-29 11:05:00,259.09,259.73,258.98,259.5,9736.0,250.5566,251.1755,250.4502,250.9531,9736.0
2021-11-29 11:10:00,259.46,259.73,259.19,259.26,13231.0,250.9144,251.1755,250.6533,250.721,13231.0
2021-11-29 11:15:00,259.27,259.63,259.19,259.21,11794.0,250.7306,251.0788,250.6533,250.6726,11794.0
2021-11-29 11:20:00,259.2,259.84,259.2,259.76,11406.0,250.6629,251.2819,250.6629,251.2045,11406.0
2021-11-29 11:25:00,259.66,259.86,259.48,259.63,8771.0,251.1078,251.3012,250.9337,251.0788,8771.0
2021-11-29 11:30:00,259.69,260.09,259.69,260.01,22981.0,251.1368,251.5236,251.1368,251.4463,22981.0
2021-11-29 11:35:00,259.95,260.52,259.95,260.24,17324.0,251.3882,251.9395,251.3882,251.6687,17324.0
2021-11-29 11:40:00,260.33,260.34,259.6,259.86,9891.0,251.7557,251.7654,251.0498,251.3012,9891.0
2021-11-29 11:45:00,259.91,260.0,258.87,258.98,13409.0,251.3496,251.4366,250.3438,250.4502,13409.0
2021-11-29 11:50:00,259.0,259.2,258.72,258.84,10037.0,250.4695,250.6629,250.1987,250.3148,10037.0
2021-11-29 11:55:00,258.8,259.06,258.77,259.0,7723.0,250.2761,250.5275,250.2471,250.4695,7723.0
2021-11-29 12:00:00,258.94,258.99,258.58,258.66,8516.0,250.4115,250.4599,250.0634,250.1407,8516.0
2021-11-29 12:05:00,258.72,258.82,258.12,258.29,10706.0,250.1987,250.2955,249.6185,249.7829,10706.0
2021-11-29 12:10:00,258.32,258.41,258.15,258.37,10661.0,249.8119,249.899,249.6475,249.8603,10661.0
2021-11-29 12:15:00,258.37,258.85,258.36,258.85,12848.0,249.8603,250.3245,249.8506,250.3245,12848.0
2021-11-29 12:20:00,258.84,258.97,258.78,258.95,6313.0,250.3148,250.4405,250.2568,250.4212,6313.0
2021-11-29 12:25:00,258.98,259.01,258.73,258.78,9556.0,250.4502,250.4792,250.2084,250.2568,9556.0
2021-11-29 12:30:00,258.82,258.84,258.52,258.75,11043.0,250.2955,250.3148,250.0053,250.2278,11043.0
2021-11-29 12:35:00,258.71,258.75,258.24,258.28,8207.0,250.1891,250.2278,249.7346,249.7732,8207.0
2021-11-29 12:40:00,258.33,258.38,258.15,258.28,6531.0,249.8216,249.8699,249.6475,249.7732,6531.0
2021-11-29 12:45:00,258.18,258.57,258.16,258.43,7593.0,249.6765,250.0537,249.6572,249.9183,7593.0
2021-11-29 12:50:00,258.43,258.47,258.17,258.29,7746.0,249.9183,249.957,249.6669,249.7829,7746.0
2021-11-29 12:55:00,258.32,258.44,258.14,258.19,8273.0,249.8119,249.928,249.6379,249.6862,8273.0
2021-11-29 13:00:00,258.23,258.42,258.22,258.42,7496.0,249.7249,249.9086,249.7152,249.9086,7496.0
2021-11-29 13:05:00,258.4,258.4,257.93,257.98,8333.0,249.8893,249.8893,249.4348,249.4831,8333.0
2021-11-29 13:10:00,257.96,258.0,257.31,257.31,24119.0,249.4638,249.5025,248.8352,248.8352,24119.0
2021-11-29 13:15:00,257.35,257.92,257.17,257.47,28499.0,248.8739,249.4251,248.6998,248.9899,28499.0
2021-11-29 13:20:00,257.53,257.66,257.42,257.42,7556.0,249.0479,249.1737,248.9416,248.9416,7556.0
2021-11-29 13:25:00,257.47,257.74,257.31,257.65,10839.0,248.9899,249.251,248.8352,249.164,10839.0
2021-11-29 13:30:00,257.59,257.74,257.27,257.3,16918.0,249.106,249.251,248.7965,248.8255,16918.0
2021-11-29 13:35:00,257.27,257.28,256.72,256.89,15661.0,248.7965,248.8062,248.2646,248.429,15661.0
2021-11-29 13:40:00,256.92,257.07,256.4,256.41,15832.0,248.458,248.6031,247.9552,247.9648,15832.0
2021-11-29 13:45:00,256.4,256.95,256.4,256.84,23711.0,247.9552,248.487,247.9552,248.3807,23711.0
2021-11-29 13:50:00,256.92,257.04,256.74,257.0,15300.0,248.458,248.5741,248.284,248.5354,15300.0
2021-11-29 13:55:00,257.05,257.07,256.9,257.0,15379.0,248.5838,248.6031,248.4387,248.5354,15379.0
2021-11-29 14:00:00,256.91,256.96,256.43,256.5,21312.0,248.4484,248.4967,247.9842,248.0519,21312.0
2021-11-29 14:05:00,256.49,256.55,256.36,256.5,12639.0,248.0422,248.1002,247.9165,248.0519,12639.0
2021-11-29 14:10:00,256.5,256.5,255.91,256.22,17163.0,248.0519,248.0519,247.4813,247.7811,17163.0
2021-11-29 14:15:00,256.3,256.3,255.65,256.04,11425.0,247.8585,247.8585,247.2299,247.607,11425.0
2021-11-29 14:20:00,256.03,256.06,255.79,255.88,18010.0,247.5973,247.6264,247.3653,247.4523,18010.0
2021-11-29 14:25:00,255.93,255.93,255.27,255.27,12878.0,247.5006,247.5006,246.8624,246.8624,12878.0
2021-11-29 14:30:00,255.33,255.57,255.09,255.11,15797.0,246.9204,247.1525,246.6883,246.7076,15797.0
2021-11-29 14:35:00,255.2,255.37,254.83,254.99,28181.0,246.7947,246.9591,246.4369,246.5916,28181.0
2021-11-29 14:40:00,255.0,255.15,254.75,255.04,13393.0,246.6013,246.7463,246.3595,246.64,13393.0
2021-11-29 14:45:00,255.04,255.05,254.84,255.03,11970.0,246.64,246.6496,246.4465,246.6303,11970.0
2021-11-29 14:50:00,255.1,255.23,254.82,254.96,11995.0,246.698,246.8237,246.4272,246.5626,11995.0
2021-11-29 14:55:00,254.92,255.14,254.79,254.87,12458.0,246.5239,246.7367,246.3982,246.4756,12458.0
2021-11-29 15:00:00,254.95,255.07,254.62,254.68,22520.0,246.5529,246.669,246.2338,246.2918,22520.0
2021-11-29 15:05:00,254.68,255.04,254.64,255.01,10138.0,246.2918,246.64,246.2531,246.6109,10138.0
2021-11-29 15:10:00,255.01,256.24,254.5,255.56,150195.0,246.6109,247.8004,246.1177,247.1428,150195.0
2021-11-29 15:15:00,255.47,255.86,255.03,255.86,94492.0,247.0558,247.4329,246.6303,247.4329,94492.0
2021-11-29 15:20:00,255.73,255.81,254.87,255.19,62942.0,247.3072,247.3846,246.4756,246.785,62942.0
2021-11-29 15:25:00,255.07,255.49,255.0,255.05,43968.0,246.669,247.0751,246.6013,246.6496,43968.0
2021-11-29 15:30:00,255.05,255.17,254.67,255.01,35785.0,246.6496,246.7657,246.2821,246.6109,35785.0
2021-11-29 15:35:00,255.01,255.54,254.99,255.18,37089.0,246.6109,247.1235,246.5916,246.7753,37089.0
2021-11-29 15:40:00,255.24,255.56,254.99,255.48,31475.0,246.8334,247.1428,246.5916,247.0655,31475.0
2021-11-29 15:45:00,255.44,255.72,255.17,255.63,33979.0,247.0268,247.2976,246.7657,247.2105,33979.0
2021-11-29 15:50:00,255.69,255.8,255.39,255.39,60884.0,247.2685,247.3749,246.9784,246.9784,60884.0
2021-11-29 15:55:00,255.38,255.56,254.79,254.83,210914.0,246.9688,247.1428,246.3982,246.4369,210914.0
2021-11-30 09:30:00,253.27,253.33,250.73,250.82,88368.0,244.9282,244.9863,242.4719,242.5589,88368.0
2021-11-30 09:35:00,250.91,251.38,247.5,248.24,64426.0,242.646,243.1005,239.3483,240.0639,64426.0
2021-11-30 09:40:00,248.13,248.34,246.48,247.02,93094.0,239.9575,240.1606,238.3619,238.8841,93094.0
2021-11-30 09:45:00,246.96,248.46,246.6,247.4,42913.0,238.8261,240.2767,238.4779,239.2516,42913.0
2021-11-30 09:50:00,247.41,249.0,247.41,248.3,27983.0,239.2613,240.7989,239.2613,240.1219,27983.0
2021-11-30 09:55:00,248.35,249.1,247.78,248.97,31958.0,240.1703,240.8956,239.6191,240.7699,31958.0
2021-11-30 10:00:00,248.87,250.07,248.12,249.94,30439.0,240.6732,241.8336,239.9479,241.7079,30439.0
2021-11-30 10:05:00,249.98,250.53,249.12,250.27,21484.0,241.7466,242.2785,240.9149,242.0271,21484.0
2021-11-30 10:10:00,250.34,253.79,250.33,253.28,52570.0,242.0948,245.4311,242.0851,244.9379,52570.0
2021-11-30 10:15:00,252.97,253.81,251.36,253.73,41822.0,244.6381,245.4505,243.0812,245.3731,41822.0
2021-11-30 10:20:00,253.62,254.0,251.83,252.01,37485.0,245.2667,245.6342,243.5357,243.7097,37485.0
2021-11-30 10:25:00,251.85,252.5,251.74,252.01,21909.0,243.555,244.1836,243.4486,243.7097,21909.0
2021-11-30 10:30:00,252.14,252.8,252.04,252.23,35404.0,243.8355,244.4737,243.7388,243.9225,35404.0
2021-11-30 10:35:00,252.45,252.5,251.57,251.57,15193.0,244.1353,244.1836,243.2842,243.2842,15193.0
2021-11-30 10:40:00,251.77,251.78,250.79,251.02,32982.0,243.4777,243.4873,242.5299,242.7524,32982.0
2021-11-30 10:45:00,251.02,251.02,250.21,250.35,16170.0,242.7524,242.7524,241.969,242.1044,16170.0
2021-11-30 10:50:00,250.24,250.37,249.03,249.44,24724.0,241.998,242.1238,240.8279,241.2244,24724.0
2021-11-30 10:55:00,249.32,249.32,248.28,248.36,40703.0,241.1083,241.1083,240.1026,240.18,40703.0
2021-11-30 11:00:00,248.32,248.54,247.54,248.18,22058.0,240.1413,240.354,239.387,240.0059,22058.0
2021-11-30 11:05:00,248.35,249.34,248.32,248.89,14712.0,240.1703,241.1277,240.1413,240.6925,14712.0
2021-11-30 11:10:00,248.91,249.75,248.85,249.55,10372.0,240.7119,241.5242,240.6538,241.3308,10372.0
2021-11-30 11:15:00,249.46,250.05,249.15,249.24,22762.0,241.2437,241.8143,240.9439,241.031,22762.0
2021-11-30 11:20:00,249.22,249.29,248.72,248.75,8412.0,241.0116,241.0793,240.5281,240.5571,8412.0
2021-11-30 11:25:00,248.74,249.0,248.39,248.62,22174.0,240.5475,240.7989,240.209,240.4314,22174.0
2021-11-30 11:30:00,248.5,248.62,248.07,248.18,37808.0,240.3154,240.4314,239.8995,240.0059,37808.0
2021-11-30 11:35:00,248.06,249.28,248.06,249.23,17983.0,239.8898,241.0697,239.8898,241.0213,17983.0
2021-11-30 11:40:00,249.16,249.37,248.94,249.05,13223.0,240.9536,241.1567,240.7409,240.8472,13223.0
2021-11-30 11:45:00,249.05,249.05,248.52,248.74,9359.0,240.8472,240.8472,240.3347,240.5475,9359.0
2021-11-30 11:50:00,248.77,248.89,248.4,248.4,12129.0,240.5765,240.6925,240.2186,240.2186,12129.0
2021-11-30 11:55:00,248.52,249.28,248.25,249.18,11444.0,240.3347,241.0697,240.0736,240.973,11444.0
2021-11-30 12:00:00,249.18,249.66,248.9,249.53,16206.0,240.973,241.4371,240.7022,241.3114,16206.0
2021-11-30 12:05:00,249.55,249.87,249.34,249.7,15961.0,241.3308,241.6402,241.1277,241.4758,15961.0
2021-11-30 12:10:00,249.74,250.28,249.46,249.46,27649.0,241.5145,242.0367,241.2437,241.2437,27649.0
2021-11-30 12:15:00,249.59,250.52,249.52,250.52,13647.0,241.3695,242.2688,241.3018,242.2688,13647.0
2021-11-30 12:20:00,250.48,251.0,250.48,250.97,7014.0,242.2301,242.733,242.2301,242.704,7014.0
2021-11-30 12:25:00,251.06,251.38,250.75,250.91,7784.0,242.791,243.1005,242.4912,242.646,7784.0
2021-11-30 12:30:00,250.81,250.86,250.2,250.2,10169.0,242.5493,242.5976,241.9594,241.9594,10169.0
2021-11-30 12:35:00,250.2,250.52,250.19,250.43,15780.0,241.9594,242.2688,241.9497,242.1818,15780.0
2021-11-30 12:40:00,250.5,250.66,250.26,250.49,13326.0,242.2495,242.4042,242.0174,242.2398,13326.0
2021-11-30 12:45:00,250.4,251.14,250.4,250.75,11312.0,242.1528,242.8684,242.1528,242.4912,11312.0
2021-11-30 12:50:00,250.76,250.91,250.56,250.82,5058.0,242.5009,242.646,242.3075,242.5589,5058.0
2021-11-30 12:55:00,250.86,251.1,250.77,250.98,7026.0,242.5976,242.8297,242.5106,242.7137,7026.0
2021-11-30 13:00:00,251.05,251.38,250.94,251.17,12059.0,242.7814,243.1005,242.675,242.8974,12059.0
2021-11-30 13:05:00,251.21,251.82,251.15,251.59,9990.0,242.9361,243.526,242.8781,243.3036,9990.0
2021-11-30 13:10:00,251.64,251.74,251.23,251.7,10850.0,243.3519,243.4486,242.9554,243.41,10850.0
2021-11-30 13:15:00,251.7,252.13,251.67,252.13,12251.0,243.41,243.8258,243.3809,243.8258,12251.0
2021-11-30 13:20:00,252.06,252.52,251.75,252.52,12373.0,243.7581,244.203,243.4583,244.203,12373.0
2021-11-30 13:25:00,252.67,252.67,252.27,252.45,6878.0,244.348,244.348,243.9612,244.1353,6878.0
2021-11-30 13:30:00,252.41,252.74,252.32,252.61,10925.0,244.0966,244.4157,244.0095,244.29,10925.0
2021-11-30 13:35:00,252.61,252.73,252.41,252.5,9675.0,244.29,244.406,244.0966,244.1836,9675.0
2021-11-30 13:40:00,252.45,252.52,252.05,252.05,9756.0,244.1353,244.203,243.7484,243.7484,9756.0
2021-11-30 13:45:00,252.09,252.34,251.97,252.3,8790.0,243.7871,244.0289,243.6711,243.9902,8790.0
2021-11-30 13:50:00,252.34,252.7,252.29,252.64,6464.0,244.0289,244.377,243.9805,244.319,6464.0
2021-11-30 13:55:00,252.61,252.73,252.37,252.53,8332.0,244.29,244.406,244.0579,244.2126,8332.0
2021-11-30 14:00:00,252.51,252.56,251.84,252.32,23212.0,244.1933,244.2416,243.5453,244.0095,23212.0
2021-11-30 14:05:00,252.28,252.43,252.05,252.29,13329.0,243.9709,244.1159,243.7484,243.9805,13329.0
2021-11-30 14:10:00,252.37,252.48,252.15,252.48,12388.0,244.0579,244.1643,243.8451,244.1643,12388.0
2021-11-30 14:15:00,252.4,252.4,251.64,251.71,10911.0,244.0869,244.0869,243.3519,243.4196,10911.0
2021-11-30 14:20:00,251.71,251.92,251.54,251.82,9368.0,243.4196,243.6227,243.2552,243.526,9368.0
2021-11-30 14:25:00,251.84,252.01,251.74,251.82,13768.0,243.5453,243.7097,243.4486,243.526,13768.0
2021-11-30 14:30:00,251.82,252.03,251.69,252.02,11521.0,243.526,243.7291,243.4003,243.7194,11521.0
2021-11-30 14:35:00,252.0,252.28,252.0,252.06,13120.0,243.7001,243.9709,243.7001,243.7581,13120.0
2021-11-30 14:40:00,252.08,252.1,251.58,251.7,14823.0,243.7774,243.7968,243.2939,243.41,14823.0
2021-11-30 14:45:00,251.74,251.87,251.39,251.5,12785.0,243.4486,243.5744,243.1102,243.2165,12785.0
2021-11-30 14:50:00,251.5,251.55,251.17,251.23,11215.0,243.2165,243.2649,242.8974,242.9554,11215.0
2021-11-30 14:55:00,251.19,251.72,251.19,251.5,12436.0,242.9168,243.4293,242.9168,243.2165,12436.0
2021-11-30 15:00:00,251.46,251.6,251.28,251.35,11982.0,243.1779,243.3133,243.0038,243.0715,11982.0
2021-11-30 15:05:00,251.3,251.58,251.25,251.58,13120.0,243.0231,243.2939,242.9748,243.2939,13120.0
2021-11-30 15:10:00,251.53,251.89,251.53,251.71,13892.0,243.2456,243.5937,243.2456,243.4196,13892.0
2021-11-30 15:15:00,251.74,251.79,251.43,251.48,15799.0,243.4486,243.497,243.1489,243.1972,15799.0
2021-11-30 15:20:00,251.46,251.61,251.3,251.3,31032.0,243.1779,243.3229,243.0231,243.0231,31032.0
2021-11-30 15:25:00,251.29,251.45,251.07,251.15,15744.0,243.0135,243.1682,242.8007,242.8781,15744.0
2021-11-30 15:30:00,251.09,251.09,250.53,250.64,26255.0,242.8201,242.8201,242.2785,242.3849,26255.0
2021-11-30 15:35:00,250.56,250.63,250.03,250.03,26887.0,242.3075,242.3752,241.795,241.795,26887.0
2021-11-30 15:40:00,250.03,250.38,249.92,250.35,28658.0,241.795,242.1334,241.6886,242.1044,28658.0
2021-11-30 15:45:00,250.3,250.49,249.4,249.44,49284.0,242.0561,242.2398,241.1857,241.2244,49284.0
2021-11-30 15:50:00,249.55,250.17,248.62,248.8,110829.0,241.3308,241.9304,240.4314,240.6055,110829.0
2021-11-30 15:55:00,248.82,249.0,247.91,248.17,306792.0,240.6248,240.7989,239.7448,239.9962,306792.0
2021-12-01 09:30:00,249.44,250.93,249.3,249.96,59165.0,241.2244,242.6653,241.089,241.7273,59165.0
2021-12-01 09:35:00,250.01,250.07,249.04,249.56,17305.0,241.7756,241.8336,240.8376,241.3404,17305.0
2021-12-01 09:40:00,249.48,249.57,248.04,248.04,37516.0,241.2631,241.3501,239.8705,239.8705,37516.0
2021-12-01 09:45:00,248.0,249.45,247.89,249.23,13953.0,239.8318,241.2341,239.7254,241.0213,13953.0
2021-12-01 09:50:00,249.3,249.52,248.65,249.35,15628.0,241.089,241.3018,240.4604,241.1374,15628.0
2021-12-01 09:55:00,249.26,249.26,247.9,247.9,19669.0,241.0503,241.0503,239.7351,239.7351,19669.0
2021-12-01 10:00:00,248.04,248.75,247.89,248.27,25664.0,239.8705,240.5571,239.7254,240.0929,25664.0
2021-12-01 10:05:00,248.37,249.77,248.31,249.59,17974.0,240.1896,241.5435,240.1316,241.3695,17974.0
2021-12-01 10:10:00,249.59,250.42,249.59,250.1,10829.0,241.3695,242.1721,241.3695,241.8627,10829.0
2021-12-01 10:15:00,250.1,251.05,250.06,251.02,11576.0,241.8627,242.7814,241.824,242.7524,11576.0
2021-12-01 10:20:00,250.84,251.9,250.8,251.36,32166.0,242.5783,243.6034,242.5396,243.0812,32166.0
2021-12-01 10:25:00,251.35,251.71,251.18,251.27,12913.0,243.0715,243.4196,242.9071,242.9941,12913.0
2021-12-01 10:30:00,251.27,251.76,251.03,251.74,24455.0,242.9941,243.468,242.762,243.4486,24455.0
2021-12-01 10:35:00,251.74,251.74,251.05,251.44,16837.0,243.4486,243.4486,242.7814,243.1585,16837.0
2021-12-01 10:40:00,251.35,252.08,251.22,251.55,31236.0,243.0715,243.7774,242.9458,243.2649,31236.0
2021-12-01 10:45:00,251.46,251.74,250.86,251.69,25342.0,243.1779,243.4486,242.5976,243.4003,25342.0
2021-12-01 10:50:00,251.65,251.79,251.15,251.69,21592.0,243.3616,243.497,242.8781,243.4003,21592.0
2021-12-01 10:55:00,251.81,251.95,251.3,251.47,16248.0,243.5163,243.6517,243.0231,243.1875,16248.0
2021-12-01 11:00:00,251.48,251.64,251.01,251.23,19886.0,243.1972,243.3519,242.7427,242.9554,19886.0
2021-12-01 11:05:00,251.19,251.48,250.88,251.26,14212.0,242.9168,243.1972,242.617,242.9845,14212.0
2021-12-01 11:10:00,251.31,251.6,251.19,251.47,22124.0,243.0328,243.3133,242.9168,243.1875,22124.0
2021-12-01 11:15:00,251.31,252.05,251.31,252.05,26611.0,243.0328,243.7484,243.0328,243.7484,26611.0
2021-12-01 11:20:00,252.0,252.93,251.99,252.89,19309.0,243.7001,244.5994,243.6904,244.5608,19309.0
2021-12-01 11:25:00,252.91,253.1,252.69,252.9,20280.0,244.5801,244.7638,244.3674,244.5704,20280.0
2021-12-01 11:30:00,252.96,253.12,252.5,252.87,29075.0,244.6285,244.7832,244.1836,244.5414,29075.0
2021-12-01 11:35:00,252.87,253.5,252.86,253.37,22351.0,244.5414,245.1507,244.5318,245.025,22351.0
2021-12-01 11:40:00,253.3,253.88,253.25,253.88,25316.0,244.9573,245.5182,244.9089,245.5182,25316.0
2021-12-01 11:45:00,253.9,254.53,253.71,254.32,15569.0,245.5375,246.1468,245.3538,245.9437,15569.0
2021-12-01 11:50:00,254.27,254.59,254.19,254.31,26846.0,245.8953,246.2048,245.8179,245.934,26846.0
2021-12-01 11:55:00,254.3,254.79,254.25,254.79,12731.0,245.9243,246.3982,245.876,246.3982,12731.0
2021-12-01 12:00:00,254.79,254.84,254.37,254.61,7766.0,246.3982,246.4465,245.992,246.2241,7766.0
2021-12-01 12:05:00,254.63,255.19,254.57,254.82,14945.0,246.2435,246.785,246.1854,246.4272,14945.0
2021-12-01 12:10:00,254.81,254.86,254.56,254.76,13414.0,246.4175,246.4659,246.1758,246.3692,13414.0
2021-12-01 12:15:00,254.72,254.9,254.5,254.51,13463.0,246.3305,246.5046,246.1177,246.1274,13463.0
2021-12-01 12:20:00,254.51,254.63,254.36,254.45,27005.0,246.1274,246.2435,245.9823,246.0694,27005.0
2021-12-01 12:25:00,254.44,254.74,254.37,254.63,18852.0,246.0597,246.3498,245.992,246.2435,18852.0
2021-12-01 12:30:00,254.65,255.3,254.59,255.06,18293.0,246.2628,246.8914,246.2048,246.6593,18293.0
2021-12-01 12:35:00,255.07,255.15,254.6,254.92,12624.0,246.669,246.7463,246.2144,246.5239,12624.0
2021-12-01 12:40:00,254.88,254.94,254.18,254.23,12601.0,246.4852,246.5432,245.8083,245.8566,12601.0
2021-12-01 12:45:00,254.18,254.31,254.04,254.04,8627.0,245.8083,245.934,245.6729,245.6729,8627.0
2021-12-01 12:50:00,253.85,254.16,253.85,254.07,4884.0,245.4891,245.7889,245.4891,245.7019,4884.0
2021-12-01 12:55:00,254.02,254.02,253.73,253.77,9659.0,245.6535,245.6535,245.3731,245.4118,9659.0
2021-12-01 13:00:00,253.83,254.57,253.74,254.55,18418.0,245.4698,246.1854,245.3828,246.1661,18418.0
2021-12-01 13:05:00,254.54,254.78,253.56,253.69,43218.0,246.1564,246.3885,245.2087,245.3344,43218.0
2021-12-01 13:10:00,253.71,254.12,253.61,253.71,8024.0,245.3538,245.7503,245.2571,245.3538,8024.0
2021-12-01 13:15:00,253.69,253.88,252.89,253.09,10749.0,245.3344,245.5182,244.5608,244.7542,10749.0
2021-12-01 13:20:00,253.01,253.57,253.01,253.57,7097.0,244.6768,245.2184,244.6768,245.2184,7097.0
2021-12-01 13:25:00,253.58,253.58,253.28,253.47,8077.0,245.228,245.228,244.9379,245.1217,8077.0
2021-12-01 13:30:00,253.54,253.55,253.24,253.38,10612.0,245.1894,245.199,244.8992,245.0346,10612.0
2021-12-01 13:35:00,253.39,253.42,252.91,252.91,6378.0,245.0443,245.0733,244.5801,244.5801,6378.0
2021-12-01 13:40:00,252.94,253.11,252.65,252.97,6547.0,244.6091,244.7735,244.3287,244.6381,6547.0
2021-12-01 13:45:00,253.02,253.17,252.01,252.13,56198.0,244.6865,244.8315,243.7097,243.8258,56198.0
2021-12-01 13:50:00,252.03,252.59,251.85,252.11,34973.0,243.7291,244.2706,243.555,243.8065,34973.0
2021-12-01 13:55:00,252.15,252.42,252.0,252.09,23666.0,243.8451,244.1062,243.7001,243.7871,23666.0
2021-12-01 14:00:00,252.09,252.32,251.7,251.96,10647.0,243.7871,244.0095,243.41,243.6614,10647.0
2021-12-01 14:05:00,252.05,252.09,251.89,251.98,5600.0,243.7484,243.7871,243.5937,243.6807,5600.0
2021-12-01 14:10:00,251.91,251.99,251.63,251.99,14600.0,243.613,243.6904,243.3423,243.6904,14600.0
2021-12-01 14:15:00,252.14,252.52,252.14,252.26,9442.0,243.8355,244.203,243.8355,243.9515,9442.0
2021-12-01 14:20:00,252.29,252.5,252.03,252.39,12385.0,243.9805,244.1836,243.7291,244.0772,12385.0
2021-12-01 14:25:00,252.32,252.72,252.2,252.61,8647.0,244.0095,244.3964,243.8935,244.29,8647.0
2021-12-01 14:30:00,252.57,252.99,252.47,252.94,13038.0,244.2513,244.6575,244.1546,244.6091,13038.0
2021-12-01 14:35:00,252.85,252.9,252.46,252.77,9622.0,244.5221,244.5704,244.1449,244.4447,9622.0
2021-12-01 14:40:00,252.81,252.81,252.24,252.43,8155.0,244.4834,244.4834,243.9322,244.1159,8155.0
2021-12-01 14:45:00,252.34,252.56,252.25,252.36,6499.0,244.0289,244.2416,243.9418,244.0482,6499.0
2021-12-01 14:50:00,252.37,252.59,251.99,251.99,8410.0,244.0579,244.2706,243.6904,243.6904,8410.0
2021-12-01 14:55:00,251.99,252.38,251.8,252.26,11784.0,243.6904,244.0676,243.5067,243.9515,11784.0
2021-12-01 15:00:00,252.36,252.67,252.16,252.16,11206.0,244.0482,244.348,243.8548,243.8548,11206.0
2021-12-01 15:05:00,252.13,252.29,251.84,252.23,14381.0,243.8258,243.9805,243.5453,243.9225,14381.0
2021-12-01 15:10:00,252.27,252.42,252.14,252.4,14322.0,243.9612,244.1062,243.8355,244.0869,14322.0
2021-12-01 15:15:00,252.36,252.38,252.11,252.2,35004.0,244.0482,244.0676,243.8065,243.8935,35004.0
2021-12-01 15:20:00,252.23,252.23,251.55,251.66,36805.0,243.9225,243.9225,243.2649,243.3713,36805.0
2021-12-01 15:25:00,251.61,251.77,251.17,251.46,27510.0,243.3229,243.4777,242.8974,243.1779,27510.0
2021-12-01 15:30:00,251.33,251.61,251.09,251.6,24614.0,243.0521,243.3229,242.8201,243.3133,24614.0
2021-12-01 15:35:00,251.59,252.03,251.44,251.66,22965.0,243.3036,243.7291,243.1585,243.3713,22965.0
2021-12-01 15:40:00,251.58,251.66,250.0,250.97,60049.0,243.2939,243.3713,241.766,242.704,60049.0
2021-12-01 15:45:00,250.97,251.2,249.97,250.14,75670.0,242.704,242.9264,241.7369,241.9013,75670.0
2021-12-01 15:50:00,250.14,250.64,249.79,249.8,83630.0,241.9013,242.3849,241.5629,241.5725,83630.0
2021-12-01 15:55:00,249.92,250.03,248.95,249.22,222541.0,241.6886,241.795,240.7505,241.0116,222541.0
2021-12-02 09:30:00,246.52,247.04,245.25,245.38,61254.0,238.4006,238.9034,237.1724,237.2981,61254.0
2021-12-02 09:35:00,245.56,248.4,245.12,247.1,27157.0,237.4722,240.2186,237.0467,238.9615,27157.0
2021-12-02 09:40:00,247.35,248.62,247.24,247.89,24914.0,239.2032,240.4314,239.0969,239.7254,24914.0
2021-12-02 09:45:00,248.05,248.13,246.78,247.84,32003.0,239.8802,239.9575,238.652,239.6771,32003.0
2021-12-02 09:50:00,247.82,248.78,247.51,248.46,16326.0,239.6578,240.5861,239.358,240.2767,16326.0
2021-12-02 09:55:00,248.3,248.81,247.56,248.72,18467.0,240.1219,240.6151,239.4063,240.5281,18467.0
2021-12-02 10:00:00,248.71,249.45,248.36,248.59,26907.0,240.5184,241.2341,240.18,240.4024,26907.0
2021-12-02 10:05:00,248.48,249.13,248.48,248.97,14026.0,240.296,240.9246,240.296,240.7699,14026.0
2021-12-02 10:10:00,248.97,249.04,248.32,248.52,13939.0,240.7699,240.8376,240.1413,240.3347,13939.0
2021-12-02 10:15:00,248.62,249.34,248.42,249.2,10797.0,240.4314,241.1277,240.238,240.9923,10797.0
2021-12-02 10:20:00,249.2,249.75,249.19,249.54,16268.0,240.9923,241.5242,240.9826,241.3211,16268.0
2021-12-02 10:25:00,249.62,249.81,249.05,249.07,7494.0,241.3985,241.5822,240.8472,240.8666,7494.0
2021-12-02 10:30:00,249.08,249.37,248.64,248.64,10149.0,240.8763,241.1567,240.4507,240.4507,10149.0
2021-12-02 10:35:00,248.46,248.46,247.21,247.54,11914.0,240.2767,240.2767,239.0678,239.387,11914.0
2021-12-02 10:40:00,247.52,248.08,247.5,247.73,9613.0,239.3676,239.9092,239.3483,239.5707,9613.0
2021-12-02 10:45:00,247.82,248.51,247.51,248.42,12539.0,239.6578,240.325,239.358,240.238,12539.0
2021-12-02 10:50:00,248.52,248.71,247.54,247.73,11924.0,240.3347,240.5184,239.387,239.5707,11924.0
2021-12-02 10:55:00,247.63,248.57,247.63,248.57,13191.0,239.474,240.383,239.474,240.383,13191.0
2021-12-02 11:00:00,248.55,248.66,248.19,248.2,9403.0,240.3637,240.4701,240.0156,240.0252,9403.0
2021-12-02 11:05:00,248.14,249.19,248.06,249.19,9388.0,239.9672,240.9826,239.8898,240.9826,9388.0
2021-12-02 11:10:00,249.14,249.14,248.72,248.93,8620.0,240.9343,240.9343,240.5281,240.7312,8620.0
2021-12-02 11:15:00,249.03,249.27,248.89,249.18,10312.0,240.8279,241.06,240.6925,240.973,10312.0
2021-12-02 11:20:00,249.23,249.62,248.98,249.23,17141.0,241.0213,241.3985,240.7795,241.0213,17141.0
2021-12-02 11:25:00,249.18,249.49,248.89,248.92,20498.0,240.973,241.2727,240.6925,240.7215,20498.0
2021-12-02 11:30:00,248.91,249.01,247.83,248.19,12444.0,240.7119,240.8086,239.6674,240.0156,12444.0
2021-12-02 11:35:00,248.12,248.32,247.93,248.31,7681.0,239.9479,240.1413,239.7641,240.1316,7681.0
2021-12-02 11:40:00,248.26,248.58,248.09,248.29,10052.0,240.0833,240.3927,239.9189,240.1123,10052.0
2021-12-02 11:45:00,248.27,248.61,248.09,248.5,7120.0,240.0929,240.4217,239.9189,240.3154,7120.0
2021-12-02 11:50:00,248.55,248.79,248.49,248.76,5610.0,240.3637,240.5958,240.3057,240.5668,5610.0
2021-12-02 11:55:00,248.76,249.16,248.59,249.16,7439.0,240.5668,240.9536,240.4024,240.9536,7439.0
2021-12-02 12:00:00,249.19,249.63,249.01,249.63,9999.0,240.9826,241.4081,240.8086,241.4081,9999.0
2021-12-02 12:05:00,249.67,249.73,249.26,249.41,9327.0,241.4468,241.5048,241.0503,241.1954,9327.0
2021-12-02 12:10:00,249.47,249.8,249.44,249.72,11081.0,241.2534,241.5725,241.2244,241.4952,11081.0
2021-12-02 12:15:00,249.69,249.98,249.47,249.77,12862.0,241.4662,241.7466,241.2534,241.5435,12862.0
2021-12-02 12:20:00,249.78,249.89,249.72,249.85,6667.0,241.5532,241.6596,241.4952,241.6209,6667.0
2021-12-02 12:25:00,249.85,249.95,249.59,249.72,6947.0,241.6209,241.7176,241.3695,241.4952,6947.0
2021-12-02 12:30:00,249.72,249.9,249.54,249.56,10685.0,241.4952,241.6692,241.3211,241.3404,10685.0
2021-12-02 12:35:00,249.58,249.8,249.44,249.75,9827.0,241.3598,241.5725,241.2244,241.5242,9827.0
2021-12-02 12:40:00,249.67,249.84,249.4,249.4,9561.0,241.4468,241.6112,241.1857,241.1857,9561.0
2021-12-02 12:45:00,249.5,249.78,249.42,249.78,8130.0,241.2824,241.5532,241.2051,241.5532,8130.0
2021-12-02 12:50:00,249.84,249.88,249.71,249.8,7450.0,241.6112,241.6499,241.4855,241.5725,7450.0
2021-12-02 12:55:00,249.85,249.89,249.22,249.39,9041.0,241.6209,241.6596,241.0116,241.176,9041.0
2021-12-02 13:00:00,249.31,249.38,248.95,249.18,8916.0,241.0987,241.1664,240.7505,240.973,8916.0
2021-12-02 13:05:00,249.25,249.47,249.23,249.47,7192.0,241.0407,241.2534,241.0213,241.2534,7192.0
2021-12-02 13:10:00,249.48,249.8,249.28,249.8,5298.0,241.2631,241.5725,241.0697,241.5725,5298.0
2021-12-02 13:15:00,249.77,249.96,249.55,249.61,10571.0,241.5435,241.7273,241.3308,241.3888,10571.0
2021-12-02 13:20:00,249.67,249.8,249.03,249.06,6685.0,241.4468,241.5725,240.8279,240.8569,6685.0
2021-12-02 13:25:00,249.1,249.35,249.1,249.12,10596.0,240.8956,241.1374,240.8956,240.9149,10596.0
2021-12-02 13:30:00,249.19,249.6,248.96,249.51,13548.0,240.9826,241.3791,240.7602,241.2921,13548.0
2021-12-02 13:35:00,249.62,249.76,249.42,249.67,10095.0,241.3985,241.5339,241.2051,241.4468,10095.0
2021-12-02 13:40:00,249.59,249.59,249.15,249.15,5839.0,241.3695,241.3695,240.9439,240.9439,5839.0
2021-12-02 13:45:00,249.14,249.14,248.61,248.65,9822.0,240.9343,240.9343,240.4217,240.4604,9822.0
2021-12-02 13:50:00,248.54,248.94,248.47,248.9,8019.0,240.354,240.7409,240.2863,240.7022,8019.0
2021-12-02 13:55:00,248.98,249.15,248.9,248.9,6399.0,240.7795,240.9439,240.7022,240.7022,6399.0
2021-12-02 14:00:00,248.99,248.99,248.3,248.38,6781.0,240.7892,240.7892,240.1219,240.1993,6781.0
2021-12-02 14:05:00,248.23,248.33,248.05,248.23,5156.0,240.0542,240.151,239.8802,240.0542,5156.0
2021-12-02 14:10:00,248.18,248.18,247.81,247.86,9896.0,240.0059,240.0059,239.6481,239.6964,9896.0
2021-12-02 14:15:00,247.88,248.15,247.88,248.01,8838.0,239.7158,239.9769,239.7158,239.8415,8838.0
2021-12-02 14:20:00,248.01,248.42,247.95,248.31,19403.0,239.8415,240.238,239.7835,240.1316,19403.0
2021-12-02 14:25:00,248.35,248.39,247.86,248.15,11926.0,240.1703,240.209,239.6964,239.9769,11926.0
2021-12-02 14:30:00,248.07,248.14,247.98,248.0,7681.0,239.8995,239.9672,239.8125,239.8318,7681.0
2021-12-02 14:35:00,247.98,248.01,247.73,247.96,9928.0,239.8125,239.8415,239.5707,239.7931,9928.0
2021-12-02 14:40:00,247.97,248.22,247.88,247.93,8652.0,239.8028,240.0446,239.7158,239.7641,8652.0
2021-12-02 14:45:00,247.99,247.99,247.26,247.47,11615.0,239.8222,239.8222,239.1162,239.3193,11615.0
2021-12-02 14:50:00,247.55,247.61,247.17,247.17,14865.0,239.3966,239.4547,239.0292,239.0292,14865.0
2021-12-02 14:55:00,247.3,247.44,247.02,247.38,12688.0,239.1549,239.2903,238.8841,239.2322,12688.0
2021-12-02 15:00:00,247.44,247.66,247.33,247.46,9979.0,239.2903,239.503,239.1839,239.3096,9979.0
2021-12-02 15:05:00,247.5,247.68,247.34,247.44,7422.0,239.3483,239.5224,239.1936,239.2903,7422.0
2021-12-02 15:10:00,247.45,247.45,246.99,247.37,12005.0,239.2999,239.2999,238.8551,239.2226,12005.0
2021-12-02 15:15:00,247.41,247.57,247.3,247.41,12153.0,239.2613,239.416,239.1549,239.2613,12153.0
2021-12-02 15:20:00,247.37,247.57,247.24,247.37,10825.0,239.2226,239.416,239.0969,239.2226,10825.0
2021-12-02 15:25:00,247.42,247.59,247.26,247.41,9392.0,239.2709,239.4353,239.1162,239.2613,9392.0
2021-12-02 15:30:00,247.41,247.89,247.41,247.75,15720.0,239.2613,239.7254,239.2613,239.5901,15720.0
2021-12-02 15:35:00,247.71,248.09,247.68,248.01,16594.0,239.5514,239.9189,239.5224,239.8415,16594.0
2021-12-02 15:40:00,248.0,248.39,247.89,248.23,29162.0,239.8318,240.209,239.7254,240.0542,29162.0
2021-12-02 15:45:00,248.2,248.2,247.73,247.99,22992.0,240.0252,240.0252,239.5707,239.8222,22992.0
2021-12-02 15:50:00,247.86,247.99,247.46,247.53,40082.0,239.6964,239.8222,239.3096,239.3773,40082.0
2021-12-02 15:55:00,247.53,248.07,246.95,247.81,217511.0,239.3773,239.8995,238.8164,239.6481,217511.0
2021-12-03 09:30:00,252.13,253.48,250.75,252.65,51156.0,243.8258,245.1313,242.4912,244.3287,51156.0
2021-12-03 09:35:00,252.68,253.41,251.96,252.18,13151.0,244.3577,245.0636,243.6614,243.8742,13151.0
2021-12-03 09:40:00,252.01,253.04,251.22,251.23,10121.0,243.7097,244.7058,242.9458,242.9554,10121.0
2021-12-03 09:45:00,251.39,252.12,250.41,250.41,10671.0,243.1102,243.8161,242.1624,242.1624,10671.0
2021-12-03 09:50:00,250.29,250.42,249.7,249.9,9875.0,242.0464,242.1721,241.4758,241.6692,9875.0
2021-12-03 09:55:00,249.77,249.98,248.02,248.02,14872.0,241.5435,241.7466,239.8512,239.8512,14872.0
2021-12-03 10:00:00,248.01,249.57,248.01,249.24,10802.0,239.8415,241.3501,239.8415,241.031,10802.0
2021-12-03 10:05:00,249.26,249.81,248.65,248.66,8302.0,241.0503,241.5822,240.4604,240.4701,8302.0
2021-12-03 10:10:00,248.66,249.22,248.2,248.43,13927.0,240.4701,241.0116,240.0252,240.2477,13927.0
2021-12-03 10:15:00,248.47,248.78,248.36,248.64,7164.0,240.2863,240.5861,240.18,240.4507,7164.0
2021-12-03 10:20:00,248.64,248.64,247.22,247.36,11072.0,240.4507,240.4507,239.0775,239.2129,11072.0
2021-12-03 10:25:00,247.48,247.49,246.69,247.36,15824.0,239.329,239.3386,238.565,239.2129,15824.0
2021-12-03 10:30:00,247.48,248.01,246.98,247.52,17158.0,239.329,239.8415,238.8454,239.3676,17158.0
2021-12-03 10:35:00,247.52,247.69,247.05,247.37,11622.0,239.3676,239.532,238.9131,239.2226,11622.0
2021-12-03 10:40:00,247.39,247.57,247.14,247.14,7448.0,239.2419,239.416,239.0001,239.0001,7448.0
2021-12-03 10:45:00,247.02,247.18,246.82,247.16,8726.0,238.8841,239.0388,238.6907,239.0195,8726.0
2021-12-03 10:50:00,247.08,247.08,246.02,246.02,9672.0,238.9421,238.9421,237.917,237.917,9672.0
2021-12-03 10:55:00,246.08,246.52,245.74,246.01,19688.0,237.9751,238.4006,237.6463,237.9074,19688.0
2021-12-03 11:00:00,246.0,246.02,245.45,245.48,11956.0,237.8977,237.917,237.3658,237.3948,11956.0
2021-12-03 11:05:00,245.46,245.46,244.73,244.9,15384.0,237.3755,237.3755,236.6695,236.8339,15384.0
2021-12-03 11:10:00,245.01,245.92,244.74,245.89,16159.0,236.9403,237.8203,236.6792,237.7913,16159.0
2021-12-03 11:15:00,245.9,246.2,245.35,246.08,23830.0,237.801,238.0911,237.2691,237.9751,23830.0
2021-12-03 11:20:00,246.03,246.44,245.91,246.09,31193.0,237.9267,238.3232,237.8107,237.9847,31193.0
2021-12-03 11:25:00,246.06,246.36,245.87,246.34,16974.0,237.9557,238.2458,237.772,238.2265,16974.0
2021-12-03 11:30:00,246.32,246.32,246.07,246.23,12744.0,238.2072,238.2072,237.9654,238.1201,12744.0
2021-12-03 11:35:00,246.3,246.49,245.62,246.01,12140.0,238.1878,238.3716,237.5302,237.9074,12140.0
2021-12-03 11:40:00,246.0,246.09,245.43,245.44,17005.0,237.8977,237.9847,237.3465,237.3561,17005.0
2021-12-03 11:45:00,245.5,246.51,245.34,246.15,24858.0,237.4142,238.3909,237.2594,238.0428,24858.0
2021-12-03 11:50:00,246.13,246.22,245.67,245.97,27142.0,238.0234,238.1105,237.5786,237.8687,27142.0
2021-12-03 11:55:00,245.86,246.0,245.26,245.27,16426.0,237.7623,237.8977,237.1821,237.1917,16426.0
2021-12-03 12:00:00,245.44,245.51,245.0,245.03,26394.0,237.3561,237.4238,236.9306,236.9596,26394.0
2021-12-03 12:05:00,245.0,245.31,244.84,245.18,36272.0,236.9306,237.2304,236.7759,237.1047,36272.0
2021-12-03 12:10:00,245.17,245.18,244.68,245.03,26933.0,237.095,237.1047,236.6212,236.9596,26933.0
2021-12-03 12:15:00,245.03,245.5,244.78,244.78,25210.0,236.9596,237.4142,236.7179,236.7179,25210.0
2021-12-03 12:20:00,244.9,245.63,244.89,245.45,17452.0,236.8339,237.5399,236.8243,237.3658,17452.0
2021-12-03 12:25:00,245.51,245.67,245.34,245.53,11691.0,237.4238,237.5786,237.2594,237.4432,11691.0
2021-12-03 12:30:00,245.58,245.78,244.8,244.83,18896.0,237.4915,237.6849,236.7372,236.7662,18896.0
2021-12-03 12:35:00,244.73,245.25,244.69,244.99,14869.0,236.6695,237.1724,236.6308,236.921,14869.0
2021-12-03 12:40:00,244.99,245.15,244.68,244.72,23097.0,236.921,237.0757,236.6212,236.6599,23097.0
2021-12-03 12:45:00,244.76,244.89,244.17,244.34,14553.0,236.6985,236.8243,236.128,236.2924,14553.0
2021-12-03 12:50:00,244.34,244.68,244.16,244.4,24991.0,236.2924,236.6212,236.1183,236.3504,24991.0
2021-12-03 12:55:00,244.4,244.77,244.24,244.76,22379.0,236.3504,236.7082,236.1957,236.6985,22379.0
2021-12-03 13:00:00,244.9,245.21,244.67,245.11,12517.0,236.8339,237.1337,236.6115,237.037,12517.0
2021-12-03 13:05:00,245.1,245.78,245.06,245.78,10891.0,237.0273,237.6849,236.9887,237.6849,10891.0
2021-12-03 13:10:00,245.82,246.1,245.67,245.85,10163.0,237.7236,237.9944,237.5786,237.7526,10163.0
2021-12-03 13:15:00,245.85,246.07,245.84,245.97,13392.0,237.7526,237.9654,237.743,237.8687,13392.0
2021-12-03 13:20:00,245.92,246.04,245.8,245.87,10451.0,237.8203,237.9364,237.7043,237.772,10451.0
2021-12-03 13:25:00,245.9,245.94,245.65,245.72,8107.0,237.801,237.8397,237.5592,237.6269,8107.0
2021-12-03 13:30:00,245.72,245.72,245.09,245.2,9259.0,237.6269,237.6269,237.0177,237.124,9259.0
2021-12-03 13:35:00,245.27,245.42,245.14,245.23,11822.0,237.1917,237.3368,237.066,237.1531,11822.0
2021-12-03 13:40:00,245.23,245.44,245.15,245.22,7223.0,237.1531,237.3561,237.0757,237.1434,7223.0
2021-12-03 13:45:00,245.33,245.44,244.55,244.55,13362.0,237.2498,237.3561,236.4955,236.4955,13362.0
2021-12-03 13:50:00,244.55,244.76,243.96,244.06,51073.0,236.4955,236.6985,235.9249,236.0216,51073.0
2021-12-03 13:55:00,244.06,244.55,243.92,244.09,42928.0,236.0216,236.4955,235.8862,236.0506,42928.0
2021-12-03 14:00:00,244.09,244.26,243.96,244.03,18480.0,236.0506,236.215,235.9249,235.9926,18480.0
2021-12-03 14:05:00,244.03,244.18,243.91,243.94,11970.0,235.9926,236.1376,235.8765,235.9055,11970.0
2021-12-03 14:10:00,243.95,244.18,243.58,243.82,19784.0,235.9152,236.1376,235.5574,235.7895,19784.0
2021-12-03 14:15:00,243.82,244.02,243.45,243.56,14324.0,235.7895,235.9829,235.4317,235.5381,14324.0
2021-12-03 14:20:00,243.55,243.98,243.43,243.79,17444.0,235.5284,235.9442,235.4123,235.7605,17444.0
2021-12-03 14:25:00,243.98,244.08,243.64,243.8,16573.0,235.9442,236.0409,235.6154,235.7702,16573.0
2021-12-03 14:30:00,243.8,243.94,243.4,243.77,17464.0,235.7702,235.9055,235.3833,235.7411,17464.0
2021-12-03 14:35:00,243.79,244.1,243.6,243.66,10745.0,235.7605,236.0603,235.5767,235.6348,10745.0
2021-12-03 14:40:00,243.62,244.33,243.6,244.02,12813.0,235.5961,236.2827,235.5767,235.9829,12813.0
2021-12-03 14:45:00,244.0,244.15,243.69,243.71,11823.0,235.9636,236.1086,235.6638,235.6831,11823.0
2021-12-03 14:50:00,243.68,244.03,243.6,243.65,9142.0,235.6541,235.9926,235.5767,235.6251,9142.0
2021-12-03 14:55:00,243.61,243.94,243.49,243.7,21753.0,235.5864,235.9055,235.4704,235.6734,21753.0
2021-12-03 15:00:00,243.64,243.73,243.08,243.73,13306.0,235.6154,235.7025,235.0739,235.7025,13306.0
2021-12-03 15:05:00,243.87,244.07,243.44,243.56,12650.0,235.8379,236.0313,235.422,235.5381,12650.0
2021-12-03 15:10:00,243.61,244.06,243.61,244.0,44541.0,235.5864,236.0216,235.5864,235.9636,44541.0
2021-12-03 15:15:00,244.0,244.2,243.69,243.94,73045.0,235.9636,236.157,235.6638,235.9055,73045.0
2021-12-03 15:20:00,244.0,244.5,244.0,244.14,90457.0,235.9636,236.4471,235.9636,236.099,90457.0
2021-12-03 15:25:00,244.2,244.89,244.04,244.51,39405.0,236.157,236.8243,236.0023,236.4568,39405.0
2021-12-03 15:30:00,244.64,245.21,244.56,244.76,39031.0,236.5825,237.1337,236.5051,236.6985,39031.0
2021-12-03 15:35:00,244.78,244.8,244.2,244.39,71824.0,236.7179,236.7372,236.157,236.3407,71824.0
2021-12-03 15:40:00,244.41,244.59,244.18,244.46,24521.0,236.3601,236.5341,236.1376,236.4084,24521.0
2021-12-03 15:45:00,244.37,244.42,243.95,244.07,58341.0,236.3214,236.3697,235.9152,236.0313,58341.0
2021-12-03 15:50:00,244.15,244.68,244.07,244.46,96428.0,236.1086,236.6212,236.0313,236.4084,96428.0
2021-12-03 15:55:00,244.49,245.63,244.47,245.59,156570.0,236.4374,237.5399,236.4181,237.5012,156570.0
2021-12-06 09:30:00,245.92,246.94,245.45,246.11,50341.0,237.8203,238.8067,237.3658,238.0041,50341.0
2021-12-06 09:35:00,246.0,246.81,245.49,246.48,20228.0,237.8977,238.681,237.4045,238.3619,20228.0
2021-12-06 09:40:00,246.27,246.46,245.3,246.25,12932.0,238.1588,238.3425,237.2208,238.1395,12932.0
2021-12-06 09:45:00,246.49,246.72,245.01,245.01,13538.0,238.3716,238.594,236.9403,236.9403,13538.0
2021-12-06 09:50:00,245.01,245.47,244.76,244.84,10404.0,236.9403,237.3852,236.6985,236.7759,10404.0
2021-12-06 09:55:00,244.74,245.08,244.26,244.83,14791.0,236.6792,237.008,236.215,236.7662,14791.0
2021-12-06 10:00:00,245.14,245.14,243.77,244.4,16563.0,237.066,237.066,235.7411,236.3504,16563.0
2021-12-06 10:05:00,244.28,244.99,244.27,244.3,36241.0,236.2343,236.921,236.2247,236.2537,36241.0
2021-12-06 10:10:00,244.3,244.82,244.02,244.57,22417.0,236.2537,236.7566,235.9829,236.5148,22417.0
2021-12-06 10:15:00,244.41,244.74,243.77,243.88,16807.0,236.3601,236.6792,235.7411,235.8475,16807.0
2021-12-06 10:20:00,243.88,244.51,243.88,244.33,8669.0,235.8475,236.4568,235.8475,236.2827,8669.0
2021-12-06 10:25:00,244.34,245.58,244.25,245.34,16789.0,236.2924,237.4915,236.2053,237.2594,16789.0
2021-12-06 10:30:00,245.28,245.34,244.64,244.91,14527.0,237.2014,237.2594,236.5825,236.8436,14527.0
2021-12-06 10:35:00,244.86,244.86,244.19,244.41,8161.0,236.7952,236.7952,236.1473,236.3601,8161.0
2021-12-06 10:40:00,244.3,244.31,243.8,243.8,10661.0,236.2537,236.2634,235.7702,235.7702,10661.0
2021-12-06 10:45:00,243.98,244.17,243.55,244.06,13717.0,235.9442,236.128,235.5284,236.0216,13717.0
2021-12-06 10:50:00,244.18,244.24,243.76,244.09,9929.0,236.1376,236.1957,235.7315,236.0506,9929.0
2021-12-06 10:55:00,244.15,244.5,243.92,244.1,23497.0,236.1086,236.4471,235.8862,236.0603,23497.0
2021-12-06 11:00:00,244.17,244.6,243.76,244.38,25676.0,236.128,236.5438,235.7315,236.3311,25676.0
2021-12-06 11:05:00,244.34,244.51,244.1,244.11,12925.0,236.2924,236.4568,236.0603,236.0699,12925.0
2021-12-06 11:10:00,244.22,244.23,243.33,243.67,17214.0,236.1763,236.186,235.3156,235.6444,17214.0
2021-12-06 11:15:00,243.54,243.55,243.0,243.11,21434.0,235.5187,235.5284,234.9965,235.1029,21434.0
2021-12-06 11:20:00,243.06,243.2,242.86,243.16,7991.0,235.0545,235.1899,234.8611,235.1512,7991.0
2021-12-06 11:25:00,243.23,244.08,243.23,243.51,9275.0,235.2189,236.0409,235.2189,235.4897,9275.0
2021-12-06 11:30:00,243.56,243.57,242.5,242.73,27299.0,235.5381,235.5477,234.513,234.7354,27299.0
2021-12-06 11:35:00,242.71,242.87,242.37,242.43,32599.0,234.7161,234.8708,234.3873,234.4453,32599.0
2021-12-06 11:40:00,242.36,242.43,242.01,242.08,5013.0,234.3776,234.4453,234.0391,234.1068,5013.0
2021-12-06 11:45:00,242.08,242.28,241.82,241.82,8595.0,234.1068,234.3002,233.8554,233.8554,8595.0
2021-12-06 11:50:00,241.81,242.14,241.79,242.04,7351.0,233.8457,234.1648,233.8264,234.0681,7351.0
2021-12-06 11:55:00,241.99,242.1,241.75,241.9,9787.0,234.0198,234.1261,233.7877,233.9327,9787.0
2021-12-06 12:00:00,241.94,242.1,241.82,241.97,10145.0,233.9714,234.1261,233.8554,234.0004,10145.0
2021-12-06 12:05:00,242.04,242.1,241.54,241.76,10791.0,234.0681,234.1261,233.5846,233.7973,10791.0
2021-12-06 12:10:00,241.74,241.81,241.53,241.57,25617.0,233.778,233.8457,233.5749,233.6136,25617.0
2021-12-06 12:15:00,241.63,242.06,241.56,242.0,17526.0,233.6716,234.0875,233.6039,234.0294,17526.0
2021-12-06 12:20:00,242.0,242.31,241.95,242.13,13876.0,234.0294,234.3292,233.9811,234.1552,13876.0
2021-12-06 12:25:00,242.15,242.34,242.1,242.11,12010.0,234.1745,234.3582,234.1261,234.1358,12010.0
2021-12-06 12:30:00,242.16,242.33,242.1,242.25,17357.0,234.1842,234.3486,234.1261,234.2712,17357.0
2021-12-06 12:35:00,242.25,242.35,242.18,242.22,11487.0,234.2712,234.3679,234.2035,234.2422,11487.0
2021-12-06 12:40:00,242.22,242.27,242.03,242.15,11216.0,234.2422,234.2905,234.0585,234.1745,11216.0
2021-12-06 12:45:00,242.14,242.31,242.06,242.26,15362.0,234.1648,234.3292,234.0875,234.2809,15362.0
2021-12-06 12:50:00,242.26,242.35,242.19,242.29,17584.0,234.2809,234.3679,234.2132,234.3099,17584.0
2021-12-06 12:55:00,242.29,242.37,242.22,242.31,21581.0,234.3099,234.3873,234.2422,234.3292,21581.0
2021-12-06 13:00:00,242.36,242.4,242.2,242.24,23982.0,234.3776,234.4163,234.2229,234.2615,23982.0
2021-12-06 13:05:00,242.27,242.4,242.1,242.2,18080.0,234.2905,234.4163,234.1261,234.2229,18080.0
2021-12-06 13:10:00,242.23,242.27,241.98,242.03,10568.0,234.2519,234.2905,234.0101,234.0585,10568.0
2021-12-06 13:15:00,241.99,242.36,241.99,242.07,23043.0,234.0198,234.3776,234.0198,234.0971,23043.0
2021-12-06 13:20:00,242.05,242.18,241.94,242.06,11522.0,234.0778,234.2035,233.9714,234.0875,11522.0
2021-12-06 13:25:00,242.05,243.65,242.05,243.37,16316.0,234.0778,235.6251,234.0778,235.3543,16316.0
2021-12-06 13:30:00,243.41,243.47,243.21,243.35,12277.0,235.393,235.451,235.1996,235.335,12277.0
2021-12-06 13:35:00,243.41,243.47,243.22,243.31,20543.0,235.393,235.451,235.2093,235.2963,20543.0
2021-12-06 13:40:00,243.31,243.5,243.26,243.38,11901.0,235.2963,235.48,235.2479,235.364,11901.0
2021-12-06 13:45:00,243.38,243.43,243.1,243.1,10281.0,235.364,235.4123,235.0932,235.0932,10281.0
2021-12-06 13:50:00,243.06,243.15,242.66,242.94,18349.0,235.0545,235.1416,234.6677,234.9385,18349.0
2021-12-06 13:55:00,242.94,243.15,242.77,242.84,19382.0,234.9385,235.1416,234.7741,234.8418,19382.0
2021-12-06 14:00:00,242.95,243.18,242.85,242.88,15866.0,234.9482,235.1706,234.8514,234.8805,15866.0
2021-12-06 14:05:00,242.81,243.08,242.8,242.96,21360.0,234.8128,235.0739,234.8031,234.9578,21360.0
2021-12-06 14:10:00,242.96,243.22,242.96,243.11,15909.0,234.9578,235.2093,234.9578,235.1029,15909.0
2021-12-06 14:15:00,243.15,244.0,243.04,243.82,19037.0,235.1416,235.9636,235.0352,235.7895,19037.0
2021-12-06 14:20:00,243.77,244.78,243.77,244.77,10853.0,235.7411,236.7179,235.7411,236.7082,10853.0
2021-12-06 14:25:00,244.69,245.3,244.47,245.27,12519.0,236.6308,237.2208,236.4181,237.1917,12519.0
2021-12-06 14:30:00,245.33,245.6,245.33,245.42,9208.0,237.2498,237.5109,237.2498,237.3368,9208.0
2021-12-06 14:35:00,245.39,246.0,245.33,245.93,15749.0,237.3078,237.8977,237.2498,237.83,15749.0
2021-12-06 14:40:00,245.86,245.98,245.65,245.9,10514.0,237.7623,237.8784,237.5592,237.801,10514.0
2021-12-06 14:45:00,245.9,246.17,245.73,245.81,11758.0,237.801,238.0621,237.6366,237.714,11758.0
2021-12-06 14:50:00,245.64,245.64,245.42,245.54,5403.0,237.5496,237.5496,237.3368,237.4528,5403.0
2021-12-06 14:55:00,245.52,245.65,245.38,245.38,5605.0,237.4335,237.5592,237.2981,237.2981,5605.0
2021-12-06 15:00:00,245.39,245.49,244.8,244.84,10897.0,237.3078,237.4045,236.7372,236.7759,10897.0
2021-12-06 15:05:00,244.87,245.23,244.73,245.23,7459.0,236.8049,237.1531,236.6695,237.1531,7459.0
2021-12-06 15:10:00,245.25,245.58,245.14,245.5,9481.0,237.1724,237.4915,237.066,237.4142,9481.0
2021-12-06 15:15:00,245.59,245.99,245.59,245.82,9421.0,237.5012,237.888,237.5012,237.7236,9421.0
2021-12-06 15:20:00,245.81,246.06,245.8,245.92,10957.0,237.714,237.9557,237.7043,237.8203,10957.0
2021-12-06 15:25:00,245.9,245.9,245.5,245.78,9938.0,237.801,237.801,237.4142,237.6849,9938.0
2021-12-06 15:30:00,245.82,246.39,245.82,246.29,18358.0,237.7236,238.2749,237.7236,238.1781,18358.0
2021-12-06 15:35:00,246.29,246.48,246.11,246.18,13869.0,238.1781,238.3619,238.0041,238.0718,13869.0
2021-12-06 15:40:00,246.13,246.4,245.96,246.32,16031.0,238.0234,238.2845,237.859,238.2072,16031.0
2021-12-06 15:45:00,246.33,246.34,245.7,245.84,20124.0,238.2168,238.2265,237.6076,237.743,20124.0
2021-12-06 15:50:00,245.88,246.43,245.73,246.29,33627.0,237.7816,238.3135,237.6366,238.1781,33627.0
2021-12-06 15:55:00,246.28,246.39,245.84,246.27,112316.0,238.1685,238.2749,237.743,238.1588,112316.0
2021-12-07 09:30:00,244.24,245.44,242.7,242.77,77449.0,236.1957,237.3561,234.7064,234.7741,77449.0
2021-12-07 09:35:00,242.75,244.15,242.05,243.76,44634.0,234.7547,236.1086,234.0778,235.7315,44634.0
2021-12-07 09:40:00,243.55,244.22,243.38,244.12,34877.0,235.5284,236.1763,235.364,236.0796,34877.0
2021-12-07 09:45:00,244.1,244.54,243.9,244.0,69506.0,236.0603,236.4858,235.8669,235.9636,69506.0
2021-12-07 09:50:00,244.06,244.15,243.07,243.07,29905.0,236.0216,236.1086,235.0642,235.0642,29905.0
2021-12-07 09:55:00,243.31,244.1,243.23,243.3,34004.0,235.2963,236.0603,235.2189,235.2866,34004.0
2021-12-07 10:00:00,243.22,243.75,242.9,243.49,20144.0,235.2093,235.7218,234.8998,235.4704,20144.0
2021-12-07 10:05:00,243.46,243.74,243.16,243.74,5126.0,235.4414,235.7121,235.1512,235.7121,5126.0
2021-12-07 10:10:00,243.74,244.04,243.42,243.9,11324.0,235.7121,236.0023,235.4027,235.8669,11324.0
2021-12-07 10:15:00,243.95,244.04,243.11,243.97,45722.0,235.9152,236.0023,235.1029,235.9346,45722.0
2021-12-07 10:20:00,244.0,244.04,243.9,244.02,24228.0,235.9636,236.0023,235.8669,235.9829,24228.0
2021-12-07 10:25:00,244.02,244.08,243.53,243.85,24838.0,235.9829,236.0409,235.509,235.8185,24838.0
2021-12-07 10:30:00,243.84,243.84,242.83,242.93,15985.0,235.8088,235.8088,234.8321,234.9288,15985.0
2021-12-07 10:35:00,242.8,242.93,242.44,242.46,28373.0,234.8031,234.9288,234.4549,234.4743,28373.0
2021-12-07 10:40:00,242.51,242.68,242.16,242.18,22158.0,234.5226,234.687,234.1842,234.2035,22158.0
2021-12-07 10:45:00,242.28,242.41,242.14,242.34,26426.0,234.3002,234.4259,234.1648,234.3582,26426.0
2021-12-07 10:50:00,242.4,243.5,242.36,243.1,23295.0,234.4163,235.48,234.3776,235.0932,23295.0
2021-12-07 10:55:00,243.1,243.69,243.1,243.21,17416.0,235.0932,235.6638,235.0932,235.1996,17416.0
2021-12-07 11:00:00,243.25,243.49,243.1,243.26,28031.0,235.2383,235.4704,235.0932,235.2479,28031.0
2021-12-07 11:05:00,243.24,243.48,243.2,243.43,20849.0,235.2286,235.4607,235.1899,235.4123,20849.0
2021-12-07 11:10:00,243.48,243.57,243.06,243.06,9625.0,235.4607,235.5477,235.0545,235.0545,9625.0
2021-12-07 11:15:00,243.14,243.56,243.07,243.41,12022.0,235.1319,235.5381,235.0642,235.393,12022.0
2021-12-07 11:20:00,243.43,243.43,243.01,243.06,15046.0,235.4123,235.4123,235.0062,235.0545,15046.0
2021-12-07 11:25:00,243.01,243.25,242.94,243.21,14231.0,235.0062,235.2383,234.9385,235.1996,14231.0
2021-12-07 11:30:00,243.15,243.34,242.92,243.11,14864.0,235.1416,235.3253,234.9191,235.1029,14864.0
2021-12-07 11:35:00,243.13,243.44,243.07,243.35,13566.0,235.1222,235.422,235.0642,235.335,13566.0
2021-12-07 11:40:00,243.35,243.39,243.0,243.0,21415.0,235.335,235.3737,234.9965,234.9965,21415.0
2021-12-07 11:45:00,243.01,243.05,242.76,242.81,13491.0,235.0062,235.0449,234.7644,234.8128,13491.0
2021-12-07 11:50:00,242.85,242.94,242.68,242.85,15652.0,234.8514,234.9385,234.687,234.8514,15652.0
2021-12-07 11:55:00,242.9,242.9,242.36,242.5,12921.0,234.8998,234.8998,234.3776,234.513,12921.0
2021-12-07 12:00:00,242.46,242.53,242.27,242.33,11706.0,234.4743,234.542,234.2905,234.3486,11706.0
2021-12-07 12:05:00,242.36,242.53,242.06,242.1,13710.0,234.3776,234.542,234.0875,234.1261,13710.0
2021-12-07 12:10:00,242.11,242.14,241.88,241.97,27007.0,234.1358,234.1648,233.9134,234.0004,27007.0
2021-12-07 12:15:00,242.02,242.04,241.68,241.79,18227.0,234.0488,234.0681,233.72,233.8264,18227.0
2021-12-07 12:20:00,241.81,241.84,241.5,241.7,17279.0,233.8457,233.8747,233.5459,233.7393,17279.0
2021-12-07 12:25:00,241.72,242.29,241.5,242.04,37545.0,233.7587,234.3099,233.5459,234.0681,37545.0
2021-12-07 12:30:00,242.0,242.19,241.94,242.02,37164.0,234.0294,234.2132,233.9714,234.0488,37164.0
2021-12-07 12:35:00,242.02,242.07,241.94,241.94,15383.0,234.0488,234.0971,233.9714,233.9714,15383.0
2021-12-07 12:40:00,241.94,242.03,241.87,242.0,10358.0,233.9714,234.0585,233.9037,234.0294,10358.0
2021-12-07 12:45:00,242.01,242.07,241.84,241.98,17370.0,234.0391,234.0971,233.8747,234.0101,17370.0
2021-12-07 12:50:00,242.0,242.01,241.75,241.8,20494.0,234.0294,234.0391,233.7877,233.836,20494.0
2021-12-07 12:55:00,241.83,242.02,241.83,241.91,19786.0,233.865,234.0488,233.865,233.9424,19786.0
2021-12-07 13:00:00,241.94,241.95,241.79,241.86,12351.0,233.9714,233.9811,233.8264,233.8941,12351.0
2021-12-07 13:05:00,241.84,241.9,241.45,241.45,15692.0,233.8747,233.9327,233.4976,233.4976,15692.0
2021-12-07 13:10:00,241.49,241.99,241.45,241.86,32115.0,233.5362,234.0198,233.4976,233.8941,32115.0
2021-12-07 13:15:00,241.85,242.11,241.85,242.0,23325.0,233.8844,234.1358,233.8844,234.0294,23325.0
2021-12-07 13:20:00,241.97,242.03,241.89,241.92,17411.0,234.0004,234.0585,233.9231,233.9521,17411.0
2021-12-07 13:25:00,241.96,241.96,241.8,241.84,10799.0,233.9908,233.9908,233.836,233.8747,10799.0
2021-12-07 13:30:00,241.83,241.83,241.55,241.55,9627.0,233.865,233.865,233.5943,233.5943,9627.0
2021-12-07 13:35:00,241.54,241.74,241.49,241.6,11412.0,233.5846,233.778,233.5362,233.6426,11412.0
2021-12-07 13:40:00,241.65,241.8,241.52,241.58,8337.0,233.691,233.836,233.5653,233.6233,8337.0
2021-12-07 13:45:00,241.52,241.91,241.47,241.88,7506.0,233.5653,233.9424,233.5169,233.9134,7506.0
2021-12-07 13:50:00,241.93,242.04,241.87,241.96,13718.0,233.9617,234.0681,233.9037,233.9908,13718.0
2021-12-07 13:55:00,241.96,242.04,241.87,241.89,21452.0,233.9908,234.0681,233.9037,233.9231,21452.0
2021-12-07 14:00:00,241.99,242.0,241.79,241.91,18313.0,234.0198,234.0294,233.8264,233.9424,18313.0
2021-12-07 14:05:00,241.9,242.01,241.88,242.0,19431.0,233.9327,234.0391,233.9134,234.0294,19431.0
2021-12-07 14:10:00,242.0,242.11,241.94,242.08,44608.0,234.0294,234.1358,233.9714,234.1068,44608.0
2021-12-07 14:15:00,242.08,242.25,242.04,242.12,96139.0,234.1068,234.2712,234.0681,234.1455,96139.0
2021-12-07 14:20:00,242.1,242.26,242.0,242.2,87755.0,234.1261,234.2809,234.0294,234.2229,87755.0
2021-12-07 14:25:00,242.22,242.25,242.02,242.08,37755.0,234.2422,234.2712,234.0488,234.1068,37755.0
2021-12-07 14:30:00,242.06,242.19,242.04,242.17,80966.0,234.0875,234.2132,234.0681,234.1938,80966.0
2021-12-07 14:35:00,242.17,242.23,242.09,242.14,58752.0,234.1938,234.2519,234.1165,234.1648,58752.0
2021-12-07 14:40:00,242.16,242.26,242.12,242.18,47480.0,234.1842,234.2809,234.1455,234.2035,47480.0
2021-12-07 14:45:00,242.19,242.22,242.1,242.16,53579.0,234.2132,234.2422,234.1261,234.1842,53579.0
2021-12-07 14:50:00,242.16,242.85,242.07,242.82,43329.0,234.1842,234.8514,234.0971,234.8224,43329.0
2021-12-07 14:55:00,242.81,243.52,242.71,243.52,17656.0,234.8128,235.4994,234.7161,235.4994,17656.0
2021-12-07 15:00:00,243.52,244.19,243.48,243.9,13864.0,235.4994,236.1473,235.4607,235.8669,13864.0
2021-12-07 15:05:00,243.95,244.2,243.82,244.16,22762.0,235.9152,236.157,235.7895,236.1183,22762.0
2021-12-07 15:10:00,244.16,244.26,243.95,244.09,17942.0,236.1183,236.215,235.9152,236.0506,17942.0
2021-12-07 15:15:00,244.08,244.91,244.07,244.75,18972.0,236.0409,236.8436,236.0313,236.6889,18972.0
2021-12-07 15:20:00,244.7,244.99,244.55,244.77,16173.0,236.6405,236.921,236.4955,236.7082,16173.0
2021-12-07 15:25:00,244.78,244.85,244.48,244.7,17560.0,236.7179,236.7856,236.4278,236.6405,17560.0
2021-12-07 15:30:00,244.65,245.0,244.54,244.95,17663.0,236.5922,236.9306,236.4858,236.8823,17663.0
2021-12-07 15:35:00,244.97,244.97,244.57,244.67,19803.0,236.9016,236.9016,236.5148,236.6115,19803.0
2021-12-07 15:40:00,244.61,244.94,244.6,244.83,17238.0,236.5535,236.8726,236.5438,236.7662,17238.0
2021-12-07 15:45:00,244.82,244.83,244.39,244.66,27110.0,236.7566,236.7662,236.3407,236.6018,27110.0
2021-12-07 15:50:00,244.62,244.78,244.27,244.75,45045.0,236.5631,236.7179,236.2247,236.6889,45045.0
2021-12-07 15:55:00,244.73,245.25,244.62,245.13,128118.0,236.6695,237.1724,236.5631,237.0564,128118.0
2021-12-08 09:30:00,246.61,248.08,246.16,246.81,51242.0,238.4876,239.9092,238.0524,238.681,51242.0
2021-12-08 09:35:00,247.22,248.19,246.07,246.27,17225.0,239.0775,240.0156,237.9654,238.1588,17225.0
2021-12-08 09:40:00,246.45,246.85,245.18,245.46,27885.0,238.3329,238.7197,237.1047,237.3755,27885.0
2021-12-08 09:45:00,245.33,245.5,244.26,244.28,19779.0,237.2498,237.4142,236.215,236.2343,19779.0
2021-12-08 09:50:00,244.27,244.56,243.76,244.05,19018.0,236.2247,236.5051,235.7315,236.0119,19018.0
2021-12-08 09:55:00,243.93,243.94,242.88,243.34,31742.0,235.8959,235.9055,234.8805,235.3253,31742.0
2021-12-08 10:00:00,243.34,243.86,242.9,243.43,23075.0,235.3253,235.8282,234.8998,235.4123,23075.0
2021-12-08 10:05:00,243.43,243.78,242.59,243.15,34947.0,235.4123,235.7508,234.6,235.1416,34947.0
2021-12-08 10:10:00,243.28,243.39,242.92,242.95,14564.0,235.2673,235.3737,234.9191,234.9482,14564.0
2021-12-08 10:15:00,242.92,242.95,242.14,242.19,28257.0,234.9191,234.9482,234.1648,234.2132,28257.0
2021-12-08 10:20:00,242.19,242.87,242.08,242.33,55313.0,234.2132,234.8708,234.1068,234.3486,55313.0
2021-12-08 10:25:00,242.3,242.46,241.81,241.92,38610.0,234.3196,234.4743,233.8457,233.9521,38610.0
2021-12-08 10:30:00,241.98,242.77,241.93,242.52,26037.0,234.0101,234.7741,233.9617,234.5323,26037.0
2021-12-08 10:35:00,242.61,242.61,242.05,242.09,16894.0,234.6193,234.6193,234.0778,234.1165,16894.0
2021-12-08 10:40:00,242.01,242.3,241.85,241.97,28637.0,234.0391,234.3196,233.8844,234.0004,28637.0
2021-12-08 10:45:00,241.93,241.93,241.07,241.1,55055.0,233.9617,233.9617,233.1301,233.1591,55055.0
2021-12-08 10:50:00,241.18,241.26,240.05,240.13,52090.0,233.2364,233.3138,232.1437,232.221,52090.0
2021-12-08 10:55:00,240.16,240.48,239.78,240.3,59337.0,232.25,232.5595,231.8826,232.3854,59337.0
2021-12-08 11:00:00,240.23,240.27,239.76,240.19,40746.0,232.3177,232.3564,231.8632,232.2791,40746.0
2021-12-08 11:05:00,240.26,240.55,239.98,240.23,58439.0,232.3467,232.6272,232.076,232.3177,58439.0
2021-12-08 11:10:00,240.35,240.84,240.11,240.14,29351.0,232.4338,232.9076,232.2017,232.2307,29351.0
2021-12-08 11:15:00,240.12,240.23,239.85,239.96,23052.0,232.2114,232.3177,231.9503,232.0566,23052.0
2021-12-08 11:20:00,239.96,240.03,239.83,239.95,29000.0,232.0566,232.1243,231.9309,232.047,29000.0
2021-12-08 11:25:00,240.03,240.64,239.91,239.95,60971.0,232.1243,232.7142,232.0083,232.047,60971.0
2021-12-08 11:30:00,239.93,240.05,239.59,239.94,35668.0,232.0276,232.1437,231.6988,232.0373,35668.0
2021-12-08 11:35:00,239.91,239.92,239.47,239.76,39531.0,232.0083,232.0179,231.5828,231.8632,39531.0
2021-12-08 11:40:00,239.82,240.73,239.82,240.37,42837.0,231.9212,232.8013,231.9212,232.4531,42837.0
2021-12-08 11:45:00,240.43,241.43,240.35,240.63,56704.0,232.5112,233.4782,232.4338,232.7046,56704.0
2021-12-08 11:50:00,240.58,241.36,240.5,241.36,40571.0,232.6562,233.4105,232.5788,233.4105,40571.0
2021-12-08 11:55:00,241.42,242.71,241.38,242.69,29467.0,233.4685,234.7161,233.4299,234.6967,29467.0
2021-12-08 12:00:00,242.64,242.98,242.5,242.5,26232.0,234.6484,234.9772,234.513,234.513,26232.0
2021-12-08 12:05:00,242.59,243.29,242.46,242.7,59099.0,234.6,235.277,234.4743,234.7064,59099.0
2021-12-08 12:10:00,242.71,242.85,242.46,242.74,27852.0,234.7161,234.8514,234.4743,234.7451,27852.0
2021-12-08 12:15:00,242.74,242.84,242.2,242.23,26111.0,234.7451,234.8418,234.2229,234.2519,26111.0
2021-12-08 12:20:00,242.17,242.2,241.8,242.11,18494.0,234.1938,234.2229,233.836,234.1358,18494.0
2021-12-08 12:25:00,242.03,242.05,241.7,241.83,6974.0,234.0585,234.0778,233.7393,233.865,6974.0
2021-12-08 12:30:00,241.84,241.87,241.5,241.5,20890.0,233.8747,233.9037,233.5459,233.5459,20890.0
2021-12-08 12:35:00,241.54,241.77,241.47,241.76,30385.0,233.5846,233.807,233.5169,233.7973,30385.0
2021-12-08 12:40:00,241.93,242.06,241.72,241.92,22988.0,233.9617,234.0875,233.7587,233.9521,22988.0
2021-12-08 12:45:00,241.92,242.3,241.74,241.94,26964.0,233.9521,234.3196,233.778,233.9714,26964.0
2021-12-08 12:50:00,241.94,242.8,241.92,242.66,10672.0,233.9714,234.8031,233.9521,234.6677,10672.0
2021-12-08 12:55:00,242.77,243.0,242.2,242.24,17431.0,234.7741,234.9965,234.2229,234.2615,17431.0
2021-12-08 13:00:00,242.21,242.26,241.95,241.95,13015.0,234.2325,234.2809,233.9811,233.9811,13015.0
2021-12-08 13:05:00,241.96,242.22,241.95,242.1,15863.0,233.9908,234.2422,233.9811,234.1261,15863.0
2021-12-08 13:10:00,242.19,242.2,241.86,242.0,18430.0,234.2132,234.2229,233.8941,234.0294,18430.0
2021-12-08 13:15:00,241.98,242.89,241.92,242.83,21455.0,234.0101,234.8901,233.9521,234.8321,21455.0
2021-12-08 13:20:00,242.83,243.01,242.61,242.97,10539.0,234.8321,235.0062,234.6193,234.9675,10539.0
2021-12-08 13:25:00,243.05,243.33,243.0,243.1,12205.0,235.0449,235.3156,234.9965,235.0932,12205.0
2021-12-08 13:30:00,243.16,243.31,242.77,242.83,15592.0,235.1512,235.2963,234.7741,234.8321,15592.0
2021-12-08 13:35:00,242.87,243.23,242.79,243.23,13639.0,234.8708,235.2189,234.7934,235.2189,13639.0
2021-12-08 13:40:00,243.22,243.43,243.21,243.29,17180.0,235.2093,235.4123,235.1996,235.277,17180.0
2021-12-08 13:45:00,243.27,243.29,242.97,243.0,14400.0,235.2576,235.277,234.9675,234.9965,14400.0
2021-12-08 13:50:00,243.0,243.54,242.99,243.13,30695.0,234.9965,235.5187,234.9868,235.1222,30695.0
2021-12-08 13:55:00,243.22,243.37,242.71,242.71,13562.0,235.2093,235.3543,234.7161,234.7161,13562.0
2021-12-08 14:00:00,242.77,242.92,242.62,242.85,23209.0,234.7741,234.9191,234.629,234.8514,23209.0
2021-12-08 14:05:00,242.84,243.37,242.84,243.14,14161.0,234.8418,235.3543,234.8418,235.1319,14161.0
2021-12-08 14:10:00,243.15,243.16,242.79,242.87,12620.0,235.1416,235.1512,234.7934,234.8708,12620.0
2021-12-08 14:15:00,242.84,243.11,242.76,242.99,13387.0,234.8418,235.1029,234.7644,234.9868,13387.0
2021-12-08 14:20:00,243.03,243.17,242.99,243.08,10378.0,235.0255,235.1609,234.9868,235.0739,10378.0
2021-12-08 14:25:00,243.09,243.15,242.75,242.79,13163.0,235.0835,235.1416,234.7547,234.7934,13163.0
2021-12-08 14:30:00,242.8,242.97,242.8,242.97,7700.0,234.8031,234.9675,234.8031,234.9675,7700.0
2021-12-08 14:35:00,242.94,243.27,242.81,243.1,17270.0,234.9385,235.2576,234.8128,235.0932,17270.0
2021-12-08 14:40:00,243.1,243.1,242.89,242.89,15959.0,235.0932,235.0932,234.8901,234.8901,15959.0
2021-12-08 14:45:00,242.85,243.09,242.81,242.94,15935.0,234.8514,235.0835,234.8128,234.9385,15935.0
2021-12-08 14:50:00,242.89,243.12,242.81,243.1,42138.0,234.8901,235.1126,234.8128,235.0932,42138.0
2021-12-08 14:55:00,243.11,243.69,243.02,243.67,22443.0,235.1029,235.6638,235.0158,235.6444,22443.0
2021-12-08 15:00:00,243.71,244.18,243.71,244.08,13776.0,235.6831,236.1376,235.6831,236.0409,13776.0
2021-12-08 15:05:00,244.1,244.1,243.75,243.75,15267.0,236.0603,236.0603,235.7218,235.7218,15267.0
2021-12-08 15:10:00,243.84,244.08,243.83,243.96,14660.0,235.8088,236.0409,235.7992,235.9249,14660.0
2021-12-08 15:15:00,243.93,244.07,243.56,243.98,20524.0,235.8959,236.0313,235.5381,235.9442,20524.0
2021-12-08 15:20:00,243.94,244.17,243.82,244.0,19921.0,235.9055,236.128,235.7895,235.9636,19921.0
2021-12-08 15:25:00,244.0,244.05,243.71,243.81,12965.0,235.9636,236.0119,235.6831,235.7798,12965.0
2021-12-08 15:30:00,243.81,244.43,243.71,244.28,21995.0,235.7798,236.3794,235.6831,236.2343,21995.0
2021-12-08 15:35:00,244.24,244.24,243.88,243.97,17733.0,236.1957,236.1957,235.8475,235.9346,17733.0
2021-12-08 15:40:00,243.98,244.02,243.81,243.89,20412.0,235.9442,235.9829,235.7798,235.8572,20412.0
2021-12-08 15:45:00,243.91,244.27,243.91,244.27,27176.0,235.8765,236.2247,235.8765,236.2247,27176.0
2021-12-08 15:50:00,244.32,244.49,244.17,244.31,42464.0,236.273,236.4374,236.128,236.2634,42464.0
2021-12-08 15:55:00,244.29,244.31,243.95,244.28,134377.0,236.244,236.2634,235.9152,236.2343,134377.0
2021-12-09 09:30:00,244.49,245.71,244.49,245.36,35256.0,236.4374,237.6172,236.4374,237.2788,35256.0
2021-12-09 09:35:00,245.4,245.91,244.4,245.06,12522.0,237.3175,237.8107,236.3504,236.9887,12522.0
2021-12-09 09:40:00,245.04,245.56,244.8,244.81,16394.0,236.9693,237.4722,236.7372,236.7469,16394.0
2021-12-09 09:45:00,245.06,245.61,244.56,244.56,13763.0,236.9887,237.5205,236.5051,236.5051,13763.0
2021-12-09 09:50:00,244.66,245.45,244.65,245.06,11148.0,236.6018,237.3658,236.5922,236.9887,11148.0
2021-12-09 09:55:00,245.1,245.88,245.1,245.77,12763.0,237.0273,237.7816,237.0273,237.6753,12763.0
2021-12-09 10:00:00,245.77,245.77,245.0,245.12,10150.0,237.6753,237.6753,236.9306,237.0467,10150.0
2021-12-09 10:05:00,245.21,245.35,244.58,244.8,12692.0,237.1337,237.2691,236.5245,236.7372,12692.0
2021-12-09 10:10:00,244.94,245.12,244.62,244.67,7515.0,236.8726,237.0467,236.5631,236.6115,7515.0
2021-12-09 10:15:00,244.7,245.24,244.56,244.66,9836.0,236.6405,237.1627,236.5051,236.6018,9836.0
2021-12-09 10:20:00,244.62,245.16,244.62,244.85,12813.0,236.5631,237.0854,236.5631,236.7856,12813.0
2021-12-09 10:25:00,244.79,245.21,244.78,245.18,12518.0,236.7275,237.1337,236.7179,237.1047,12518.0
2021-12-09 10:30:00,245.11,245.19,244.0,244.01,21017.0,237.037,237.1144,235.9636,235.9732,21017.0
2021-12-09 10:35:00,243.99,244.22,243.56,243.96,14150.0,235.9539,236.1763,235.5381,235.9249,14150.0
2021-12-09 10:40:00,243.91,244.65,243.79,244.3,11456.0,235.8765,236.5922,235.7605,236.2537,11456.0
2021-12-09 10:45:00,244.42,244.51,244.19,244.35,6638.0,236.3697,236.4568,236.1473,236.302,6638.0
2021-12-09 10:50:00,244.47,244.49,244.15,244.4,8397.0,236.4181,236.4374,236.1086,236.3504,8397.0
2021-12-09 10:55:00,244.37,244.52,243.92,244.45,8120.0,236.3214,236.4664,235.8862,236.3987,8120.0
2021-12-09 11:00:00,244.51,244.7,244.31,244.61,13018.0,236.4568,236.6405,236.2634,236.5535,13018.0
2021-12-09 11:05:00,244.72,244.84,244.22,244.22,22513.0,236.6599,236.7759,236.1763,236.1763,22513.0
2021-12-09 11:10:00,244.2,244.44,244.06,244.24,5062.0,236.157,236.3891,236.0216,236.1957,5062.0
2021-12-09 11:15:00,244.16,244.43,244.09,244.34,6372.0,236.1183,236.3794,236.0506,236.2924,6372.0
2021-12-09 11:20:00,244.33,244.53,244.11,244.39,5040.0,236.2827,236.4761,236.0699,236.3407,5040.0
2021-12-09 11:25:00,244.38,244.65,244.36,244.58,5181.0,236.3311,236.5922,236.3117,236.5245,5181.0
2021-12-09 11:30:00,244.58,244.62,244.29,244.3,7061.0,236.5245,236.5631,236.244,236.2537,7061.0
2021-12-09 11:35:00,244.32,244.41,244.11,244.12,8286.0,236.273,236.3601,236.0699,236.0796,8286.0
2021-12-09 11:40:00,244.26,244.46,244.25,244.36,4930.0,236.215,236.4084,236.2053,236.3117,4930.0
2021-12-09 11:45:00,244.36,244.36,243.56,243.7,10606.0,236.3117,236.3117,235.5381,235.6734,10606.0
2021-12-09 11:50:00,243.72,243.9,243.45,243.81,6300.0,235.6928,235.8669,235.4317,235.7798,6300.0
2021-12-09 11:55:00,243.94,243.97,243.84,243.93,2544.0,235.9055,235.9346,235.8088,235.8959,2544.0
2021-12-09 12:00:00,243.83,244.38,243.83,244.04,8697.0,235.7992,236.3311,235.7992,236.0023,8697.0
2021-12-09 12:05:00,244.03,244.07,243.73,243.74,14577.0,235.9926,236.0313,235.7025,235.7121,14577.0
2021-12-09 12:10:00,243.78,243.95,243.7,243.8,6086.0,235.7508,235.9152,235.6734,235.7702,6086.0
2021-12-09 12:15:00,243.83,243.89,243.74,243.8,4065.0,235.7992,235.8572,235.7121,235.7702,4065.0
2021-12-09 12:20:00,243.8,243.95,243.67,243.86,6642.0,235.7702,235.9152,235.6444,235.8282,6642.0
2021-12-09 12:25:00,243.88,243.89,243.65,243.77,5463.0,235.8475,235.8572,235.6251,235.7411,5463.0
2021-12-09 12:30:00,243.68,243.78,243.5,243.54,4512.0,235.6541,235.7508,235.48,235.5187,4512.0
2021-12-09 12:35:00,243.55,243.65,243.39,243.5,10813.0,235.5284,235.6251,235.3737,235.48,10813.0
2021-12-09 12:40:00,243.53,243.62,243.43,243.56,4425.0,235.509,235.5961,235.4123,235.5381,4425.0
2021-12-09 12:45:00,243.57,243.65,243.4,243.56,6455.0,235.5477,235.6251,235.3833,235.5381,6455.0
2021-12-09 12:50:00,243.56,243.57,243.42,243.47,7633.0,235.5381,235.5477,235.4027,235.451,7633.0
2021-12-09 12:55:00,243.5,243.78,243.36,243.64,29772.0,235.48,235.7508,235.3446,235.6154,29772.0
2021-12-09 13:00:00,243.81,243.92,243.32,243.6,75400.0,235.7798,235.8862,235.306,235.5767,75400.0
2021-12-09 13:05:00,243.6,243.75,243.57,243.66,10886.0,235.5767,235.7218,235.5477,235.6348,10886.0
2021-12-09 13:10:00,243.66,243.71,243.49,243.49,9387.0,235.6348,235.6831,235.4704,235.4704,9387.0
2021-12-09 13:15:00,243.5,243.64,243.44,243.5,9585.0,235.48,235.6154,235.422,235.48,9585.0
2021-12-09 13:20:00,243.45,243.53,243.31,243.31,7131.0,235.4317,235.509,235.2963,235.2963,7131.0
2021-12-09 13:25:00,243.28,243.54,243.26,243.42,7215.0,235.2673,235.5187,235.2479,235.4027,7215.0
2021-12-09 13:30:00,243.42,243.89,243.36,243.74,18357.0,235.4027,235.8572,235.3446,235.7121,18357.0
2021-12-09 13:35:00,243.76,243.85,243.59,243.69,22019.0,235.7315,235.8185,235.5671,235.6638,22019.0
2021-12-09 13:40:00,243.68,244.47,243.53,244.18,66564.0,235.6541,236.4181,235.509,236.1376,66564.0
2021-12-09 13:45:00,244.19,244.39,244.16,244.27,15411.0,236.1473,236.3407,236.1183,236.2247,15411.0
2021-12-09 13:50:00,244.29,244.29,244.03,244.07,8052.0,236.244,236.244,235.9926,236.0313,8052.0
2021-12-09 13:55:00,244.09,244.15,244.0,244.14,31952.0,236.0506,236.1086,235.9636,236.099,31952.0
2021-12-09 14:00:00,244.12,244.2,244.01,244.03,25288.0,236.0796,236.157,235.9732,235.9926,25288.0
2021-12-09 14:05:00,244.07,244.08,243.93,243.97,7368.0,236.0313,236.0409,235.8959,235.9346,7368.0
2021-12-09 14:10:00,244.05,244.08,243.89,243.98,7529.0,236.0119,236.0409,235.8572,235.9442,7529.0
2021-12-09 14:15:00,243.95,244.38,243.82,243.94,84913.0,235.9152,236.3311,235.7895,235.9055,84913.0
2021-12-09 14:20:00,243.94,244.03,243.71,243.99,9634.0,235.9055,235.9926,235.6831,235.9539,9634.0
2021-12-09 14:25:00,244.1,244.13,243.81,243.91,18887.0,236.0603,236.0893,235.7798,235.8765,18887.0
2021-12-09 14:30:00,243.91,244.08,243.87,244.06,7425.0,235.8765,236.0409,235.8379,236.0216,7425.0
2021-12-09 14:35:00,244.05,244.07,243.76,243.89,12010.0,236.0119,236.0313,235.7315,235.8572,12010.0
2021-12-09 14:40:00,243.88,244.04,243.79,243.8,15431.0,235.8475,236.0023,235.7605,235.7702,15431.0
2021-12-09 14:45:00,243.86,243.94,243.53,243.62,22162.0,235.8282,235.9055,235.509,235.5961,22162.0
2021-12-09 14:50:00,243.62,243.65,243.42,243.56,11885.0,235.5961,235.6251,235.4027,235.5381,11885.0
2021-12-09 14:55:00,243.6,243.6,243.38,243.39,10480.0,235.5767,235.5767,235.364,235.3737,10480.0
2021-12-09 15:00:00,243.4,243.52,243.31,243.47,14548.0,235.3833,235.4994,235.2963,235.451,14548.0
2021-12-09 15:05:00,243.46,243.47,242.92,242.93,17011.0,235.4414,235.451,234.9191,234.9288,17011.0
2021-12-09 15:10:00,242.89,243.36,242.75,243.34,34915.0,234.8901,235.3446,234.7547,235.3253,34915.0
2021-12-09 15:15:00,243.32,243.38,243.04,243.15,32194.0,235.306,235.364,235.0352,235.1416,32194.0
2021-12-09 15:20:00,243.07,243.22,242.9,242.91,34340.0,235.0642,235.2093,234.8998,234.9095,34340.0
2021-12-09 15:25:00,242.89,243.5,242.86,243.17,23821.0,234.8901,235.48,234.8611,235.1609,23821.0
2021-12-09 15:30:00,243.22,243.33,243.0,243.18,24552.0,235.2093,235.3156,234.9965,235.1706,24552.0
2021-12-09 15:35:00,243.37,243.52,243.2,243.37,16981.0,235.3543,235.4994,235.1899,235.3543,16981.0
2021-12-09 15:40:00,243.37,243.52,243.26,243.32,8797.0,235.3543,235.4994,235.2479,235.306,8797.0
2021-12-09 15:45:00,243.37,243.4,243.19,243.34,20467.0,235.3543,235.3833,235.1802,235.3253,20467.0
2021-12-09 15:50:00,243.3,243.42,243.16,243.28,28069.0,235.2866,235.4027,235.1512,235.2673,28069.0
2021-12-09 15:55:00,243.31,243.45,242.85,242.86,104844.0,235.2963,235.4317,234.8514,234.8611,104844.0
2021-12-10 09:30:00,241.2,242.98,241.2,242.76,73417.0,233.2558,234.9772,233.2558,234.7644,73417.0
2021-12-10 09:35:00,243.38,244.09,241.93,242.33,42041.0,235.364,236.0506,233.9617,234.3486,42041.0
2021-12-10 09:40:00,242.41,242.89,242.11,242.35,38651.0,234.4259,234.8901,234.1358,234.3679,38651.0
2021-12-10 09:45:00,242.39,242.79,241.77,242.71,35279.0,234.4066,234.7934,233.807,234.7161,35279.0
2021-12-10 09:50:00,242.82,243.96,242.71,243.84,28373.0,234.8224,235.9249,234.7161,235.8088,28373.0
2021-12-10 09:55:00,243.79,244.25,243.51,244.16,23118.0,235.7605,236.2053,235.4897,236.1183,23118.0
2021-12-10 10:00:00,244.16,244.27,243.62,243.73,13082.0,236.1183,236.2247,235.5961,235.7025,13082.0
2021-12-10 10:05:00,243.73,243.96,243.63,243.69,16753.0,235.7025,235.9249,235.6058,235.6638,16753.0
2021-12-10 10:10:00,243.66,243.82,243.27,243.41,13648.0,235.6348,235.7895,235.2576,235.393,13648.0
2021-12-10 10:15:00,243.34,243.36,243.11,243.32,11689.0,235.3253,235.3446,235.1029,235.306,11689.0
2021-12-10 10:20:00,243.32,243.69,243.04,243.18,15239.0,235.306,235.6638,235.0352,235.1706,15239.0
2021-12-10 10:25:00,243.19,243.8,243.08,243.45,13840.0,235.1802,235.7702,235.0739,235.4317,13840.0
2021-12-10 10:30:00,243.5,243.89,243.3,243.3,7396.0,235.48,235.8572,235.2866,235.2866,7396.0
2021-12-10 10:35:00,243.25,243.34,242.75,242.75,12434.0,235.2383,235.3253,234.7547,234.7547,12434.0
2021-12-10 10:40:00,242.8,242.8,242.5,242.55,8429.0,234.8031,234.8031,234.513,234.5613,8429.0
2021-12-10 10:45:00,242.58,242.82,242.58,242.75,10483.0,234.5903,234.8224,234.5903,234.7547,10483.0
2021-12-10 10:50:00,242.74,242.82,242.61,242.64,5572.0,234.7451,234.8224,234.6193,234.6484,5572.0
2021-12-10 10:55:00,242.57,243.23,242.57,242.88,22975.0,234.5807,235.2189,234.5807,234.8805,22975.0
2021-12-10 11:00:00,242.93,242.96,242.8,242.87,7142.0,234.9288,234.9578,234.8031,234.8708,7142.0
2021-12-10 11:05:00,242.94,242.94,242.63,242.64,12243.0,234.9385,234.9385,234.6387,234.6484,12243.0
2021-12-10 11:10:00,242.69,242.99,242.69,242.99,9514.0,234.6967,234.9868,234.6967,234.9868,9514.0
2021-12-10 11:15:00,242.88,243.6,242.87,243.25,13784.0,234.8805,235.5767,234.8708,235.2383,13784.0
2021-12-10 11:20:00,243.31,243.79,243.31,243.61,26818.0,235.2963,235.7605,235.2963,235.5864,26818.0
2021-12-10 11:25:00,243.61,243.94,243.56,243.86,26962.0,235.5864,235.9055,235.5381,235.8282,26962.0
2021-12-10 11:30:00,243.87,243.88,243.62,243.88,18610.0,235.8379,235.8475,235.5961,235.8475,18610.0
2021-12-10 11:35:00,243.84,244.04,243.69,243.93,24194.0,235.8088,236.0023,235.6638,235.8959,24194.0
2021-12-10 11:40:00,244.01,244.08,243.85,243.89,25632.0,235.9732,236.0409,235.8185,235.8572,25632.0
2021-12-10 11:45:00,243.9,244.18,243.84,244.11,19193.0,235.8669,236.1376,235.8088,236.0699,19193.0
2021-12-10 11:50:00,244.11,244.18,243.7,243.7,19735.0,236.0699,236.1376,235.6734,235.6734,19735.0
2021-12-10 11:55:00,243.78,243.78,243.46,243.51,17095.0,235.7508,235.7508,235.4414,235.4897,17095.0
2021-12-10 12:00:00,243.48,243.52,243.14,243.15,14808.0,235.4607,235.4994,235.1319,235.1416,14808.0
2021-12-10 12:05:00,243.16,243.44,243.06,243.27,12301.0,235.1512,235.422,235.0545,235.2576,12301.0
2021-12-10 12:10:00,243.27,243.33,242.88,242.88,12478.0,235.2576,235.3156,234.8805,234.8805,12478.0
2021-12-10 12:15:00,242.89,242.89,242.72,242.84,11545.0,234.8901,234.8901,234.7257,234.8418,11545.0
2021-12-10 12:20:00,242.88,243.05,242.75,243.02,8141.0,234.8805,235.0449,234.7547,235.0158,8141.0
2021-12-10 12:25:00,243.07,243.07,242.71,242.83,8233.0,235.0642,235.0642,234.7161,234.8321,8233.0
2021-12-10 12:30:00,242.79,242.83,242.58,242.59,6703.0,234.7934,234.8321,234.5903,234.6,6703.0
2021-12-10 12:35:00,242.67,242.78,242.57,242.76,9653.0,234.6774,234.7838,234.5807,234.7644,9653.0
2021-12-10 12:40:00,242.78,242.93,242.69,242.89,5302.0,234.7838,234.9288,234.6967,234.8901,5302.0
2021-12-10 12:45:00,242.94,242.95,242.76,242.76,7186.0,234.9385,234.9482,234.7644,234.7644,7186.0
2021-12-10 12:50:00,242.8,243.16,242.72,242.93,19145.0,234.8031,235.1512,234.7257,234.9288,19145.0
2021-12-10 12:55:00,242.99,242.99,242.81,242.96,6101.0,234.9868,234.9868,234.8128,234.9578,6101.0
2021-12-10 13:00:00,243.03,243.17,243.01,243.07,7023.0,235.0255,235.1609,235.0062,235.0642,7023.0
2021-12-10 13:05:00,243.06,243.08,242.77,242.98,10772.0,235.0545,235.0739,234.7741,234.9772,10772.0
2021-12-10 13:10:00,243.0,243.24,242.93,242.97,23155.0,234.9965,235.2286,234.9288,234.9675,23155.0
2021-12-10 13:15:00,242.93,243.13,242.93,243.01,16765.0,234.9288,235.1222,234.9288,235.0062,16765.0
2021-12-10 13:20:00,243.04,243.06,242.82,242.94,12681.0,235.0352,235.0545,234.8224,234.9385,12681.0
2021-12-10 13:25:00,242.94,243.0,242.85,242.89,7216.0,234.9385,234.9965,234.8514,234.8901,7216.0
2021-12-10 13:30:00,242.89,243.0,242.76,242.9,9023.0,234.8901,234.9965,234.7644,234.8998,9023.0
2021-12-10 13:35:00,242.91,242.91,242.75,242.79,7464.0,234.9095,234.9095,234.7547,234.7934,7464.0
2021-12-10 13:40:00,242.79,243.05,242.75,242.95,11877.0,234.7934,235.0449,234.7547,234.9482,11877.0
2021-12-10 13:45:00,242.96,243.06,242.91,242.92,4910.0,234.9578,235.0545,234.9095,234.9191,4910.0
2021-12-10 13:50:00,242.94,242.95,242.81,242.81,8125.0,234.9385,234.9482,234.8128,234.8128,8125.0
2021-12-10 13:55:00,242.77,243.08,242.72,243.07,10539.0,234.7741,235.0739,234.7257,235.0642,10539.0
2021-12-10 14:00:00,243.1,243.13,242.88,242.96,8600.0,235.0932,235.1222,234.8805,234.9578,8600.0
2021-12-10 14:05:00,243.0,243.02,242.9,243.01,9368.0,234.9965,235.0158,234.8998,235.0062,9368.0
2021-12-10 14:10:00,243.02,243.05,242.94,242.95,6440.0,235.0158,235.0449,234.9385,234.9482,6440.0
2021-12-10 14:15:00,242.95,242.99,242.86,242.92,5711.0,234.9482,234.9868,234.8611,234.9191,5711.0
2021-12-10 14:20:00,242.93,243.0,242.92,242.96,8334.0,234.9288,234.9965,234.9191,234.9578,8334.0
2021-12-10 14:25:00,242.96,243.0,242.77,242.99,10632.0,234.9578,234.9965,234.7741,234.9868,10632.0
2021-12-10 14:30:00,242.98,243.33,242.98,243.18,25635.0,234.9772,235.3156,234.9772,235.1706,25635.0
2021-12-10 14:35:00,243.18,243.23,243.06,243.17,12018.0,235.1706,235.2189,235.0545,235.1609,12018.0
2021-12-10 14:40:00,243.17,243.2,242.94,243.01,22200.0,235.1609,235.1899,234.9385,235.0062,22200.0
2021-12-10 14:45:00,243.05,243.11,242.98,243.01,30154.0,235.0449,235.1029,234.9772,235.0062,30154.0
2021-12-10 14:50:00,243.0,243.1,242.97,243.0,12618.0,234.9965,235.0932,234.9675,234.9965,12618.0
2021-12-10 14:55:00,243.03,243.09,242.5,242.68,17148.0,235.0255,235.0835,234.513,234.687,17148.0
2021-12-10 15:00:00,242.77,242.99,242.72,242.96,6708.0,234.7741,234.9868,234.7257,234.9578,6708.0
2021-12-10 15:05:00,242.96,243.61,242.91,243.47,30935.0,234.9578,235.5864,234.9095,235.451,30935.0
2021-12-10 15:10:00,243.39,243.87,243.29,243.83,13904.0,235.3737,235.8379,235.277,235.7992,13904.0
2021-12-10 15:15:00,243.81,243.86,243.59,243.85,15098.0,235.7798,235.8282,235.5671,235.8185,15098.0
2021-12-10 15:20:00,243.83,243.91,243.66,243.74,15480.0,235.7992,235.8765,235.6348,235.7121,15480.0
2021-12-10 15:25:00,243.74,244.07,243.74,244.04,9330.0,235.7121,236.0313,235.7121,236.0023,9330.0
2021-12-10 15:30:00,244.06,244.19,243.94,244.17,12768.0,236.0216,236.1473,235.9055,236.128,12768.0
2021-12-10 15:35:00,244.17,244.3,244.01,244.04,13394.0,236.128,236.2537,235.9732,236.0023,13394.0
2021-12-10 15:40:00,244.01,244.17,243.88,244.16,11979.0,235.9732,236.128,235.8475,236.1183,11979.0
2021-12-10 15:45:00,244.17,244.25,244.13,244.16,17788.0,236.128,236.2053,236.0893,236.1183,17788.0
2021-12-10 15:50:00,244.17,244.59,244.17,244.18,29525.0,236.128,236.5341,236.128,236.1376,29525.0
2021-12-10 15:55:00,244.18,244.29,243.91,244.14,78388.0,236.1376,236.244,235.8765,236.099,78388.0
2021-12-13 09:30:00,245.51,249.47,245.46,249.14,94520.0,237.4238,241.2534,237.3755,240.9343,94520.0
2021-12-13 09:35:00,249.14,250.4,248.82,249.59,43466.0,240.9343,242.1528,240.6248,241.3695,43466.0
2021-12-13 09:40:00,249.26,249.97,248.73,249.8,30472.0,241.0503,241.7369,240.5378,241.5725,30472.0
2021-12-13 09:45:00,249.53,249.62,248.27,248.48,24880.0,241.3114,241.3985,240.0929,240.296,24880.0
2021-12-13 09:50:00,248.64,250.0,248.4,249.34,35854.0,240.4507,241.766,240.2186,241.1277,35854.0
2021-12-13 09:55:00,249.5,249.56,248.42,248.5,17710.0,241.2824,241.3404,240.238,240.3154,17710.0
2021-12-13 10:00:00,248.5,248.67,247.82,248.17,28043.0,240.3154,240.4798,239.6578,239.9962,28043.0
2021-12-13 10:05:00,248.17,248.39,247.87,248.28,16014.0,239.9962,240.209,239.7061,240.1026,16014.0
2021-12-13 10:10:00,248.26,248.51,247.72,247.87,13033.0,240.0833,240.325,239.561,239.7061,13033.0
2021-12-13 10:15:00,247.84,248.03,247.57,247.69,11817.0,239.6771,239.8608,239.416,239.532,11817.0
2021-12-13 10:20:00,247.77,248.04,247.59,247.85,19028.0,239.6094,239.8705,239.4353,239.6868,19028.0
2021-12-13 10:25:00,247.85,248.02,247.61,247.82,18773.0,239.6868,239.8512,239.4547,239.6578,18773.0
2021-12-13 10:30:00,247.79,247.92,247.53,247.78,20672.0,239.6287,239.7545,239.3773,239.6191,20672.0
2021-12-13 10:35:00,247.85,248.01,247.68,247.83,14462.0,239.6868,239.8415,239.5224,239.6674,14462.0
2021-12-13 10:40:00,247.83,248.1,247.7,248.07,13075.0,239.6674,239.9285,239.5417,239.8995,13075.0
2021-12-13 10:45:00,248.12,248.47,248.09,248.26,9387.0,239.9479,240.2863,239.9189,240.0833,9387.0
2021-12-13 10:50:00,248.19,248.62,248.12,248.62,18927.0,240.0156,240.4314,239.9479,240.4314,18927.0
2021-12-13 10:55:00,248.47,248.68,248.17,248.17,14292.0,240.2863,240.4894,239.9962,239.9962,14292.0
2021-12-13 11:00:00,248.17,248.29,247.93,248.22,13558.0,239.9962,240.1123,239.7641,240.0446,13558.0
2021-12-13 11:05:00,248.14,249.22,248.14,248.92,19306.0,239.9672,241.0116,239.9672,240.7215,19306.0
2021-12-13 11:10:00,249.07,249.3,248.94,249.25,30700.0,240.8666,241.089,240.7409,241.0407,30700.0
2021-12-13 11:15:00,249.25,249.91,249.15,249.51,32932.0,241.0407,241.6789,240.9439,241.2921,32932.0
2021-12-13 11:20:00,249.67,249.9,249.49,249.49,15268.0,241.4468,241.6692,241.2727,241.2727,15268.0
2021-12-13 11:25:00,249.58,249.66,249.37,249.59,20511.0,241.3598,241.4371,241.1567,241.3695,20511.0
2021-12-13 11:30:00,249.68,250.34,249.6,249.98,18108.0,241.4565,242.0948,241.3791,241.7466,18108.0
2021-12-13 11:35:00,250.02,250.7,250.02,250.33,19038.0,241.7853,242.4429,241.7853,242.0851,19038.0
2021-12-13 11:40:00,250.33,250.33,249.94,250.12,11325.0,242.0851,242.0851,241.7079,241.882,11325.0
2021-12-13 11:45:00,250.13,250.19,249.54,249.86,18099.0,241.8917,241.9497,241.3211,241.6306,18099.0
2021-12-13 11:50:00,249.86,249.93,249.52,249.89,6964.0,241.6306,241.6983,241.3018,241.6596,6964.0
2021-12-13 11:55:00,249.94,250.19,249.86,250.04,17279.0,241.7079,241.9497,241.6306,241.8046,17279.0
2021-12-13 12:00:00,250.0,250.33,249.95,250.25,21112.0,241.766,242.0851,241.7176,242.0077,21112.0
2021-12-13 12:05:00,250.3,250.32,250.15,250.22,9546.0,242.0561,242.0754,241.911,241.9787,9546.0
2021-12-13 12:10:00,250.22,250.26,250.05,250.12,5128.0,241.9787,242.0174,241.8143,241.882,5128.0
2021-12-13 12:15:00,250.09,250.21,249.99,250.14,10498.0,241.853,241.969,241.7563,241.9013,10498.0
2021-12-13 12:20:00,250.08,250.21,249.96,250.15,13388.0,241.8433,241.969,241.7273,241.911,13388.0
2021-12-13 12:25:00,250.18,250.18,249.86,249.89,8894.0,241.94,241.94,241.6306,241.6596,8894.0
2021-12-13 12:30:00,249.88,249.88,248.91,249.1,12204.0,241.6499,241.6499,240.7119,240.8956,12204.0
2021-12-13 12:35:00,249.16,249.45,249.16,249.45,4480.0,240.9536,241.2341,240.9536,241.2341,4480.0
2021-12-13 12:40:00,249.41,249.41,248.78,248.79,13573.0,241.1954,241.1954,240.5861,240.5958,13573.0
2021-12-13 12:45:00,248.78,249.02,248.38,248.59,14764.0,240.5861,240.8182,240.1993,240.4024,14764.0
2021-12-13 12:50:00,248.74,248.95,248.52,248.65,9821.0,240.5475,240.7505,240.3347,240.4604,9821.0
2021-12-13 12:55:00,248.66,249.14,248.66,249.06,39798.0,240.4701,240.9343,240.4701,240.8569,39798.0
2021-12-13 13:00:00,249.0,249.4,249.0,249.39,6566.0,240.7989,241.1857,240.7989,241.176,6566.0
2021-12-13 13:05:00,249.44,249.9,249.44,249.87,11299.0,241.2244,241.6692,241.2244,241.6402,11299.0
2021-12-13 13:10:00,249.9,250.17,249.9,250.07,8391.0,241.6692,241.9304,241.6692,241.8336,8391.0
2021-12-13 13:15:00,250.11,250.35,250.02,250.21,14194.0,241.8723,242.1044,241.7853,241.969,14194.0
2021-12-13 13:20:00,250.17,250.37,250.17,250.22,17851.0,241.9304,242.1238,241.9304,241.9787,17851.0
2021-12-13 13:25:00,250.19,250.24,249.65,249.66,14496.0,241.9497,241.998,241.4275,241.4371,14496.0
2021-12-13 13:30:00,249.67,249.73,249.48,249.61,7872.0,241.4468,241.5048,241.2631,241.3888,7872.0
2021-12-13 13:35:00,249.61,249.76,249.33,249.57,12521.0,241.3888,241.5339,241.118,241.3501,12521.0
2021-12-13 13:40:00,249.52,249.77,249.34,249.77,6146.0,241.3018,241.5435,241.1277,241.5435,6146.0
2021-12-13 13:45:00,249.71,249.71,249.24,249.38,8345.0,241.4855,241.4855,241.031,241.1664,8345.0
2021-12-13 13:50:00,249.41,249.58,248.95,248.95,24295.0,241.1954,241.3598,240.7505,240.7505,24295.0
2021-12-13 13:55:00,248.9,249.15,248.82,249.12,6391.0,240.7022,240.9439,240.6248,240.9149,6391.0
2021-12-13 14:00:00,249.08,249.46,248.76,248.94,13236.0,240.8763,241.2437,240.5668,240.7409,13236.0
2021-12-13 14:05:00,249.04,249.21,248.95,249.01,10276.0,240.8376,241.002,240.7505,240.8086,10276.0
2021-12-13 14:10:00,249.02,249.36,248.73,249.29,12554.0,240.8182,241.147,240.5378,241.0793,12554.0
2021-12-13 14:15:00,249.25,249.35,248.87,248.93,19411.0,241.0407,241.1374,240.6732,240.7312,19411.0
2021-12-13 14:20:00,248.99,249.0,248.78,248.81,7447.0,240.7892,240.7989,240.5861,240.6151,7447.0
2021-12-13 14:25:00,248.85,248.9,248.56,248.59,11515.0,240.6538,240.7022,240.3734,240.4024,11515.0
2021-12-13 14:30:00,248.62,248.62,247.69,247.99,59015.0,240.4314,240.4314,239.532,239.8222,59015.0
2021-12-13 14:35:00,247.94,248.04,247.01,247.68,24086.0,239.7738,239.8705,238.8744,239.5224,24086.0
2021-12-13 14:40:00,247.73,247.9,247.66,247.86,7312.0,239.5707,239.7351,239.503,239.6964,7312.0
2021-12-13 14:45:00,247.91,248.07,247.75,247.95,17408.0,239.7448,239.8995,239.5901,239.7835,17408.0
2021-12-13 14:50:00,247.98,248.12,247.97,248.12,10406.0,239.8125,239.9479,239.8028,239.9479,10406.0
2021-12-13 14:55:00,248.17,248.63,248.17,248.54,9124.0,239.9962,240.4411,239.9962,240.354,9124.0
2021-12-13 15:00:00,248.54,248.83,248.39,248.39,25544.0,240.354,240.6345,240.209,240.209,25544.0
2021-12-13 15:05:00,248.39,248.5,248.3,248.45,11764.0,240.209,240.3154,240.1219,240.267,11764.0
2021-12-13 15:10:00,248.39,248.83,248.39,248.54,23338.0,240.209,240.6345,240.209,240.354,23338.0
2021-12-13 15:15:00,248.58,248.67,248.27,248.43,16888.0,240.3927,240.4798,240.0929,240.2477,16888.0
2021-12-13 15:20:00,248.43,248.66,248.29,248.61,11878.0,240.2477,240.4701,240.1123,240.4217,11878.0
2021-12-13 15:25:00,248.66,248.66,248.18,248.24,18939.0,240.4701,240.4701,240.0059,240.0639,18939.0
2021-12-13 15:30:00,248.18,248.44,248.07,248.44,34196.0,240.0059,240.2573,239.8995,240.2573,34196.0
2021-12-13 15:35:00,248.38,248.61,248.32,248.51,58918.0,240.1993,240.4217,240.1413,240.325,58918.0
2021-12-13 15:40:00,248.51,248.98,248.4,248.62,38321.0,240.325,240.7795,240.2186,240.4314,38321.0
2021-12-13 15:45:00,248.63,248.99,248.51,248.98,45771.0,240.4411,240.7892,240.325,240.7795,45771.0
2021-12-13 15:50:00,249.02,249.23,248.8,249.04,63932.0,240.8182,241.0213,240.6055,240.8376,63932.0
2021-12-13 15:55:00,249.06,249.24,248.37,248.65,181050.0,240.8569,241.031,240.1896,240.4604,181050.0
2021-12-14 09:30:00,247.74,248.28,246.39,247.68,53979.0,239.5804,240.1026,238.2749,239.5224,53979.0
2021-12-14 09:35:00,247.46,247.8,246.9,247.73,16247.0,239.3096,239.6384,238.7681,239.5707,16247.0
2021-12-14 09:40:00,247.64,248.57,247.5,248.57,31688.0,239.4837,240.383,239.3483,240.383,31688.0
2021-12-14 09:45:00,248.8,249.67,248.59,249.25,28443.0,240.6055,241.4468,240.4024,241.0407,28443.0
2021-12-14 09:50:00,249.22,249.52,248.45,248.54,50944.0,241.0116,241.3018,240.267,240.354,50944.0
2021-12-14 09:55:00,248.58,249.6,248.58,249.5,32102.0,240.3927,241.3791,240.3927,241.2824,32102.0
2021-12-14 10:00:00,249.41,249.68,249.1,249.28,32746.0,241.1954,241.4565,240.8956,241.0697,32746.0
2021-12-14 10:05:00,249.4,249.55,248.82,248.83,41377.0,241.1857,241.3308,240.6248,240.6345,41377.0
2021-12-14 10:10:00,248.84,249.11,248.43,249.0,16329.0,240.6442,240.9053,240.2477,240.7989,16329.0
2021-12-14 10:15:00,248.91,249.18,248.54,249.18,22896.0,240.7119,240.973,240.354,240.973,22896.0
2021-12-14 10:20:00,249.19,249.24,248.6,248.82,22765.0,240.9826,241.031,240.4121,240.6248,22765.0
2021-12-14 10:25:00,248.83,249.57,248.76,249.57,16501.0,240.6345,241.3501,240.5668,241.3501,16501.0
2021-12-14 10:30:00,249.47,249.57,248.92,249.26,20728.0,241.2534,241.3501,240.7215,241.0503,20728.0
2021-12-14 10:35:00,249.25,249.53,248.96,249.45,21884.0,241.0407,241.3114,240.7602,241.2341,21884.0
2021-12-14 10:40:00,249.45,249.92,249.31,249.82,23768.0,241.2341,241.6886,241.0987,241.5919,23768.0
2021-12-14 10:45:00,249.82,249.82,248.93,249.02,35807.0,241.5919,241.5919,240.7312,240.8182,35807.0
2021-12-14 10:50:00,248.96,249.05,248.83,248.85,26408.0,240.7602,240.8472,240.6345,240.6538,26408.0
2021-12-14 10:55:00,248.89,249.04,248.41,249.03,31358.0,240.6925,240.8376,240.2283,240.8279,31358.0
2021-12-14 11:00:00,249.03,249.61,249.02,249.45,31616.0,240.8279,241.3888,240.8182,241.2341,31616.0
2021-12-14 11:05:00,249.43,250.01,249.43,249.49,36919.0,241.2147,241.7756,241.2147,241.2727,36919.0
2021-12-14 11:10:00,249.49,249.67,248.86,249.11,42378.0,241.2727,241.4468,240.6635,240.9053,42378.0
2021-12-14 11:15:00,249.11,249.56,249.05,249.47,29428.0,240.9053,241.3404,240.8472,241.2534,29428.0
2021-12-14 11:20:00,249.52,249.72,249.28,249.34,25055.0,241.3018,241.4952,241.0697,241.1277,25055.0
2021-12-14 11:25:00,249.37,249.65,249.34,249.34,33007.0,241.1567,241.4275,241.1277,241.1277,33007.0
2021-12-14 11:30:00,249.34,249.36,248.53,248.76,20497.0,241.1277,241.147,240.3444,240.5668,20497.0
2021-12-14 11:35:00,248.76,249.15,248.75,248.97,26635.0,240.5668,240.9439,240.5571,240.7699,26635.0
2021-12-14 11:40:00,248.97,249.21,248.82,248.82,17278.0,240.7699,241.002,240.6248,240.6248,17278.0
2021-12-14 11:45:00,248.81,248.86,248.25,248.53,27319.0,240.6151,240.6635,240.0736,240.3444,27319.0
2021-12-14 11:50:00,248.53,249.0,248.45,248.98,29864.0,240.3444,240.7989,240.267,240.7795,29864.0
2021-12-14 11:55:00,248.88,249.01,248.62,248.63,15355.0,240.6828,240.8086,240.4314,240.4411,15355.0
2021-12-14 12:00:00,248.63,248.99,248.48,248.99,15362.0,240.4411,240.7892,240.296,240.7892,15362.0
2021-12-14 12:05:00,249.07,249.4,248.98,249.31,17603.0,240.8666,241.1857,240.7795,241.0987,17603.0
2021-12-14 12:10:00,249.32,249.47,248.89,249.11,12348.0,241.1083,241.2534,240.6925,240.9053,12348.0
2021-12-14 12:15:00,249.11,249.3,249.08,249.18,17556.0,240.9053,241.089,240.8763,240.973,17556.0
2021-12-14 12:20:00,249.14,249.31,249.08,249.1,21941.0,240.9343,241.0987,240.8763,240.8956,21941.0
2021-12-14 12:25:00,249.1,249.23,248.99,249.16,11897.0,240.8956,241.0213,240.7892,240.9536,11897.0
2021-12-14 12:30:00,249.16,249.33,248.94,249.07,8102.0,240.9536,241.118,240.7409,240.8666,8102.0
2021-12-14 12:35:00,249.08,249.28,249.07,249.1,10058.0,240.8763,241.0697,240.8666,240.8956,10058.0
2021-12-14 12:40:00,249.16,249.16,248.92,249.1,13000.0,240.9536,240.9536,240.7215,240.8956,13000.0
2021-12-14 12:45:00,249.07,249.33,249.07,249.2,11240.0,240.8666,241.118,240.8666,240.9923,11240.0
2021-12-14 12:50:00,249.2,249.24,248.68,248.72,13601.0,240.9923,241.031,240.4894,240.5281,13601.0
2021-12-14 12:55:00,248.73,248.77,248.56,248.59,7378.0,240.5378,240.5765,240.3734,240.4024,7378.0
2021-12-14 13:00:00,248.62,248.65,248.45,248.56,12157.0,240.4314,240.4604,240.267,240.3734,12157.0
2021-12-14 13:05:00,248.52,248.63,248.34,248.34,13516.0,240.3347,240.4411,240.1606,240.1606,13516.0
2021-12-14 13:10:00,248.36,248.49,248.31,248.48,9083.0,240.18,240.3057,240.1316,240.296,9083.0
2021-12-14 13:15:00,248.48,248.59,248.39,248.56,11634.0,240.296,240.4024,240.209,240.3734,11634.0
2021-12-14 13:20:00,248.56,248.93,248.56,248.86,7707.0,240.3734,240.7312,240.3734,240.6635,7707.0
2021-12-14 13:25:00,248.89,249.11,248.87,249.11,7758.0,240.6925,240.9053,240.6732,240.9053,7758.0
2021-12-14 13:30:00,249.12,249.12,248.9,248.9,10467.0,240.9149,240.9149,240.7022,240.7022,10467.0
2021-12-14 13:35:00,248.91,248.96,248.76,248.93,6733.0,240.7119,240.7602,240.5668,240.7312,6733.0
2021-12-14 13:40:00,248.91,248.91,248.43,248.57,8863.0,240.7119,240.7119,240.2477,240.383,8863.0
2021-12-14 13:45:00,248.54,248.72,248.15,248.15,11546.0,240.354,240.5281,239.9769,239.9769,11546.0
2021-12-14 13:50:00,248.23,248.23,247.52,247.56,21518.0,240.0542,240.0542,239.3676,239.4063,21518.0
2021-12-14 13:55:00,247.57,247.73,247.14,247.55,27431.0,239.416,239.5707,239.0001,239.3966,27431.0
2021-12-14 14:00:00,247.61,247.74,247.31,247.47,20717.0,239.4547,239.5804,239.1645,239.3193,20717.0
2021-12-14 14:05:00,247.47,247.55,247.12,247.22,21567.0,239.3193,239.3966,238.9808,239.0775,21567.0
2021-12-14 14:10:00,247.22,247.52,247.12,247.42,11497.0,239.0775,239.3676,238.9808,239.2709,11497.0
2021-12-14 14:15:00,247.42,247.62,247.18,247.31,20122.0,239.2709,239.4643,239.0388,239.1645,20122.0
2021-12-14 14:20:00,247.33,247.59,247.28,247.49,13336.0,239.1839,239.4353,239.1355,239.3386,13336.0
2021-12-14 14:25:00,247.5,247.57,247.34,247.42,11808.0,239.3483,239.416,239.1936,239.2709,11808.0
2021-12-14 14:30:00,247.38,247.98,247.33,247.98,10894.0,239.2322,239.8125,239.1839,239.8125,10894.0
2021-12-14 14:35:00,247.98,248.61,247.97,248.53,10843.0,239.8125,240.4217,239.8028,240.3444,10843.0
2021-12-14 14:40:00,248.61,248.74,248.52,248.66,8292.0,240.4217,240.5475,240.3347,240.4701,8292.0
2021-12-14 14:45:00,248.66,248.66,248.21,248.24,12045.0,240.4701,240.4701,240.0349,240.0639,12045.0
2021-12-14 14:50:00,248.24,248.84,248.23,248.74,6634.0,240.0639,240.6442,240.0542,240.5475,6634.0
2021-12-14 14:55:00,248.79,248.81,248.48,248.5,8092.0,240.5958,240.6151,240.296,240.3154,8092.0
2021-12-14 15:00:00,248.5,248.94,248.37,248.94,11981.0,240.3154,240.7409,240.1896,240.7409,11981.0
2021-12-14 15:05:00,248.98,249.2,248.89,249.18,7905.0,240.7795,240.9923,240.6925,240.973,7905.0
2021-12-14 15:10:00,249.22,249.25,248.92,249.11,19067.0,241.0116,241.0407,240.7215,240.9053,19067.0
2021-12-14 15:15:00,249.08,249.25,249.04,249.21,10435.0,240.8763,241.0407,240.8376,241.002,10435.0
2021-12-14 15:20:00,249.24,249.25,249.0,249.0,18089.0,241.031,241.0407,240.7989,240.7989,18089.0
2021-12-14 15:25:00,249.01,249.28,248.96,249.2,16469.0,240.8086,241.0697,240.7602,240.9923,16469.0
2021-12-14 15:30:00,249.22,249.31,248.85,249.08,29274.0,241.0116,241.0987,240.6538,240.8763,29274.0
2021-12-14 15:35:00,249.07,249.37,249.07,249.13,27332.0,240.8666,241.1567,240.8666,240.9246,27332.0
2021-12-14 15:40:00,249.17,249.23,248.96,249.17,23969.0,240.9633,241.0213,240.7602,240.9633,23969.0
2021-12-14 15:45:00,249.16,249.21,248.93,249.0,29386.0,240.9536,241.002,240.7312,240.7989,29386.0
2021-12-14 15:50:00,249.06,249.08,248.8,248.81,56957.0,240.8569,240.8763,240.6055,240.6151,56957.0
2021-12-14 15:55:00,248.8,249.47,248.78,249.39,230064.0,240.6055,241.2534,240.5861,241.176,230064.0
2021-12-15 09:30:00,262.07,262.07,257.2,257.9,294056.0,253.4384,253.4384,248.7288,249.4058,294056.0
2021-12-15 09:35:00,257.9,261.01,257.51,260.34,168932.0,249.4058,252.4133,249.0286,251.7654,168932.0
2021-12-15 09:40:00,260.56,265.5,259.78,263.79,293949.0,251.9781,256.7554,251.2238,255.1018,293949.0
2021-12-15 09:45:00,263.93,266.25,262.52,264.44,153466.0,255.2371,257.4807,253.8736,255.7304,153466.0
2021-12-15 09:50:00,264.44,265.95,263.91,265.95,143517.0,255.7304,257.1906,255.2178,257.1906,143517.0
2021-12-15 09:55:00,265.7,266.68,264.87,266.22,172800.0,256.9489,257.8966,256.1462,257.4517,172800.0
2021-12-15 10:00:00,266.22,267.67,265.8,267.43,174241.0,257.4517,258.854,257.0456,258.6219,174241.0
2021-12-15 10:05:00,267.41,269.09,267.02,267.83,134034.0,258.6025,260.2272,258.2254,259.0087,134034.0
2021-12-15 10:10:00,267.91,269.25,267.19,269.19,151905.0,259.0861,260.3819,258.3898,260.3239,151905.0
2021-12-15 10:15:00,269.11,269.99,268.85,269.56,132269.0,260.2465,261.0976,259.9951,260.6817,132269.0
2021-12-15 10:20:00,269.65,270.34,269.35,269.41,141470.0,260.7688,261.436,260.4786,260.5367,141470.0
2021-12-15 10:25:00,269.44,270.25,268.08,268.09,140160.0,260.5657,261.349,259.2505,259.2601,140160.0
2021-12-15 10:30:00,268.31,270.75,268.2,270.73,126362.0,259.4729,261.8325,259.3665,261.8132,126362.0
2021-12-15 10:35:00,270.73,270.8,269.72,270.26,93438.0,261.8132,261.8809,260.8364,261.3587,93438.0
2021-12-15 10:40:00,270.34,270.38,269.42,269.44,51887.0,261.436,261.4747,260.5463,260.5657,51887.0
2021-12-15 10:45:00,269.44,269.96,268.95,269.24,52796.0,260.5657,261.0685,260.0918,260.3723,52796.0
2021-12-15 10:50:00,269.28,269.49,267.91,267.99,82062.0,260.4109,260.614,259.0861,259.1634,82062.0
2021-12-15 10:55:00,268.0,268.17,267.66,267.94,105781.0,259.1731,259.3375,258.8443,259.1151,105781.0
2021-12-15 11:00:00,267.97,268.0,267.16,267.46,70322.0,259.1441,259.1731,258.3608,258.6509,70322.0
2021-12-15 11:05:00,267.46,267.85,266.81,267.75,92783.0,258.6509,259.028,258.0223,258.9313,92783.0
2021-12-15 11:10:00,267.75,267.81,267.02,267.11,73399.0,258.9313,258.9894,258.2254,258.3124,73399.0
2021-12-15 11:15:00,267.11,267.5,266.76,267.13,89932.0,258.3124,258.6896,257.9739,258.3318,89932.0
2021-12-15 11:20:00,267.09,268.86,266.88,268.5,120034.0,258.2931,260.0048,258.09,259.6566,120034.0
2021-12-15 11:25:00,268.44,269.12,268.4,268.75,92625.0,259.5986,260.2562,259.5599,259.8984,92625.0
2021-12-15 11:30:00,268.81,268.83,267.82,268.1,51488.0,259.9564,259.9758,258.999,259.2698,51488.0
2021-12-15 11:35:00,268.13,269.41,267.85,269.23,75365.0,259.2988,260.5367,259.028,260.3626,75365.0
2021-12-15 11:40:00,269.19,269.64,268.9,269.46,94970.0,260.3239,260.7591,260.0435,260.585,94970.0
2021-12-15 11:45:00,269.43,271.32,269.3,271.23,141706.0,260.556,262.3838,260.4303,262.2967,141706.0
2021-12-15 11:50:00,271.21,271.21,270.44,271.04,72495.0,262.2774,262.2774,261.5327,262.113,72495.0
2021-12-15 11:55:00,271.04,271.65,270.76,271.24,64065.0,262.113,262.7029,261.8422,262.3064,64065.0
2021-12-15 12:00:00,271.24,271.73,271.01,271.44,58119.0,262.3064,262.7802,262.084,262.4998,58119.0
2021-12-15 12:05:00,271.3,271.61,270.5,270.95,54296.0,262.3644,262.6642,261.5908,262.0259,54296.0
2021-12-15 12:10:00,271.03,272.68,270.91,272.53,81585.0,262.1033,263.699,261.9873,263.5539,81585.0
2021-12-15 12:15:00,272.48,273.13,272.27,272.69,115681.0,263.5055,264.1341,263.3025,263.7086,115681.0
2021-12-15 12:20:00,272.72,274.08,272.44,274.08,187088.0,263.7376,265.0528,263.4669,265.0528,187088.0
2021-12-15 12:25:00,274.12,274.16,272.8,273.31,98168.0,265.0915,265.1302,263.815,264.3082,98168.0
2021-12-15 12:30:00,273.31,273.36,272.73,273.35,52118.0,264.3082,264.3566,263.7473,264.3469,52118.0
2021-12-15 12:35:00,273.35,273.65,272.8,272.92,32229.0,264.3469,264.637,263.815,263.9311,32229.0
2021-12-15 12:40:00,272.92,273.12,272.8,273.1,37105.0,263.9311,264.1245,263.815,264.1051,37105.0
2021-12-15 12:45:00,273.05,273.46,272.39,272.79,50644.0,264.0568,264.4533,263.4185,263.8053,50644.0
2021-12-15 12:50:00,272.82,273.0,272.34,272.98,30904.0,263.8343,264.0084,263.3702,263.9891,30904.0
2021-12-15 12:55:00,272.95,273.5,272.88,273.02,29135.0,263.9601,264.492,263.8924,264.0278,29135.0
2021-12-15 13:00:00,273.04,273.18,272.74,272.98,27813.0,264.0471,264.1825,263.757,263.9891,27813.0
2021-12-15 13:05:00,272.91,273.36,272.55,273.3,27148.0,263.9214,264.3566,263.5732,264.2985,27148.0
2021-12-15 13:10:00,273.31,273.65,273.19,273.2,34540.0,264.3082,264.637,264.1922,264.2018,34540.0
2021-12-15 13:15:00,273.13,274.08,273.12,273.83,41746.0,264.1341,265.0528,264.1245,264.8111,41746.0
2021-12-15 13:20:00,273.83,274.25,273.67,274.06,44530.0,264.8111,265.2172,264.6564,265.0335,44530.0
2021-12-15 13:25:00,274.0,274.08,272.92,272.99,37428.0,264.9755,265.0528,263.9311,263.9987,37428.0
2021-12-15 13:30:00,273.07,273.77,273.01,273.69,39506.0,264.0761,264.7531,264.0181,264.6757,39506.0
2021-12-15 13:35:00,273.69,273.74,273.06,273.19,31153.0,264.6757,264.724,264.0664,264.1922,31153.0
2021-12-15 13:40:00,273.22,273.22,272.66,272.78,52615.0,264.2212,264.2212,263.6796,263.7957,52615.0
2021-12-15 13:45:00,272.77,272.9,272.28,272.45,54670.0,263.786,263.9117,263.3121,263.4765,54670.0
2021-12-15 13:50:00,272.38,272.38,271.5,271.59,39784.0,263.4088,263.4088,262.5578,262.6449,39784.0
2021-12-15 13:55:00,271.54,272.03,271.15,272.03,30130.0,262.5965,263.0704,262.2194,263.0704,30130.0
2021-12-15 14:00:00,271.96,271.96,270.5,270.83,46645.0,263.0027,263.0027,261.5908,261.9099,46645.0
2021-12-15 14:05:00,271.03,272.19,270.89,271.75,49788.0,262.1033,263.2251,261.9679,262.7996,49788.0
2021-12-15 14:10:00,271.81,271.84,271.1,271.31,29194.0,262.8576,262.8866,262.171,262.3741,29194.0
2021-12-15 14:15:00,271.32,271.67,270.91,271.2,28345.0,262.3838,262.7222,261.9873,262.2677,28345.0
2021-12-15 14:20:00,271.28,271.28,270.84,271.07,29099.0,262.3451,262.3451,261.9196,262.142,29099.0
2021-12-15 14:25:00,271.11,271.51,270.94,271.45,27234.0,262.1807,262.5675,262.0163,262.5095,27234.0
2021-12-15 14:30:00,271.38,271.75,271.25,271.73,38423.0,262.4418,262.7996,262.3161,262.7802,38423.0
2021-12-15 14:35:00,271.68,271.89,271.18,271.78,68709.0,262.7319,262.935,262.2484,262.8286,68709.0
2021-12-15 14:40:00,271.78,272.01,271.52,271.69,48219.0,262.8286,263.051,262.5772,262.7416,48219.0
2021-12-15 14:45:00,271.64,271.96,271.28,271.41,30586.0,262.6932,263.0027,262.3451,262.4708,30586.0
2021-12-15 14:50:00,271.37,272.1,271.35,271.92,40905.0,262.4321,263.1381,262.4128,262.964,40905.0
2021-12-15 14:55:00,271.88,271.99,271.11,271.47,30287.0,262.9253,263.0317,262.1807,262.5288,30287.0
2021-12-15 15:00:00,271.46,271.63,270.5,270.57,32522.0,262.5191,262.6835,261.5908,261.6585,32522.0
2021-12-15 15:05:00,270.58,272.22,270.54,271.98,39582.0,261.6681,263.2541,261.6294,263.022,39582.0
2021-12-15 15:10:00,271.99,272.41,271.68,272.25,32707.0,263.0317,263.4379,262.7319,263.2831,32707.0
2021-12-15 15:15:00,272.25,273.38,272.25,272.65,57428.0,263.2831,264.3759,263.2831,263.6699,57428.0
2021-12-15 15:20:00,272.65,273.03,272.55,272.8,22830.0,263.6699,264.0374,263.5732,263.815,22830.0
2021-12-15 15:25:00,272.73,273.12,272.21,272.45,39522.0,263.7473,264.1245,263.2444,263.4765,39522.0
2021-12-15 15:30:00,272.45,272.66,272.24,272.27,47959.0,263.4765,263.6796,263.2735,263.3025,47959.0
2021-12-15 15:35:00,272.34,273.5,272.32,273.41,58170.0,263.3702,264.492,263.3508,264.4049,58170.0
2021-12-15 15:40:00,273.37,274.88,273.37,274.19,131163.0,264.3662,265.8265,264.3662,265.1592,131163.0
2021-12-15 15:45:00,274.19,274.76,273.79,274.43,93961.0,265.1592,265.7105,264.7724,265.3913,93961.0
2021-12-15 15:50:00,274.4,275.05,274.38,274.81,137088.0,265.3623,265.9909,265.343,265.7588,137088.0
2021-12-15 15:55:00,274.79,275.54,274.62,275.12,299119.0,265.7395,266.4648,265.5751,266.0586,299119.0
2021-12-16 09:30:00,275.67,276.42,273.29,273.89,133757.0,266.5905,267.3158,264.2889,264.8691,133757.0
2021-12-16 09:35:00,274.07,274.08,272.05,273.54,52369.0,265.0432,265.0528,263.0897,264.5306,52369.0
2021-12-16 09:40:00,273.5,275.59,273.24,275.4,95094.0,264.492,266.5131,264.2405,266.3294,95094.0
2021-12-16 09:45:00,275.4,276.42,274.11,276.11,59197.0,266.3294,267.3158,265.0819,267.016,59197.0
2021-12-16 09:50:00,275.99,279.18,275.84,278.87,99643.0,266.8999,269.9849,266.7549,269.6851,99643.0
2021-12-16 09:55:00,278.83,280.38,278.65,280.27,118584.0,269.6464,271.1453,269.4723,271.039,118584.0
2021-12-16 10:00:00,279.93,281.02,279.12,280.89,79353.0,270.7102,271.7643,269.9268,271.6386,79353.0
2021-12-16 10:05:00,280.79,283.88,280.71,283.74,147345.0,271.5418,274.5301,271.4645,274.3947,147345.0
2021-12-16 10:10:00,283.79,283.91,282.05,282.71,104930.0,274.443,274.5591,272.7603,273.3986,104930.0
2021-12-16 10:15:00,282.92,283.07,281.6,282.58,150113.0,273.6017,273.7468,272.3252,273.2729,150113.0
2021-12-16 10:20:00,282.5,282.95,281.02,281.18,41296.0,273.1955,273.6307,271.7643,271.919,41296.0
2021-12-16 10:25:00,281.13,282.04,281.13,282.04,37045.0,271.8706,272.7507,271.8706,272.7507,37045.0
2021-12-16 10:30:00,281.79,283.61,281.78,283.11,80978.0,272.5089,274.269,272.4992,273.7854,80978.0
2021-12-16 10:35:00,283.2,283.6,281.59,281.84,45669.0,273.8725,274.2593,272.3155,272.5573,45669.0
2021-12-16 10:40:00,281.83,281.83,280.0,280.38,70969.0,272.5476,272.5476,270.7779,271.1453,70969.0
2021-12-16 10:45:00,280.38,281.23,279.89,280.5,41287.0,271.1453,271.9674,270.6715,271.2614,41287.0
2021-12-16 10:50:00,280.57,280.85,280.11,280.38,25972.0,271.3291,271.5999,270.8842,271.1453,25972.0
2021-12-16 10:55:00,280.45,280.54,279.9,280.21,45343.0,271.213,271.3001,270.6812,270.9809,45343.0
2021-12-16 11:00:00,280.21,280.21,278.25,278.54,47050.0,270.9809,270.9809,269.0855,269.366,47050.0
2021-12-16 11:05:00,278.72,280.15,278.28,279.99,33192.0,269.54,270.9229,269.1145,270.7682,33192.0
2021-12-16 11:10:00,280.01,280.64,279.87,280.28,37892.0,270.7875,271.3968,270.6521,271.0486,37892.0
2021-12-16 11:15:00,280.36,280.47,278.88,279.52,29778.0,271.126,271.2324,269.6948,270.3137,29778.0
2021-12-16 11:20:00,279.62,280.42,279.51,280.08,31833.0,270.4104,271.184,270.304,270.8552,31833.0
2021-12-16 11:25:00,280.03,280.16,279.1,279.35,23541.0,270.8069,270.9326,269.9075,270.1493,23541.0
2021-12-16 11:30:00,279.35,279.51,279.0,279.04,25510.0,270.1493,270.304,269.8108,269.8495,25510.0
2021-12-16 11:35:00,279.15,279.74,278.87,279.41,28332.0,269.9559,270.5264,269.6851,270.2073,28332.0
2021-12-16 11:40:00,279.29,279.92,279.29,279.8,26732.0,270.0913,270.7005,270.0913,270.5845,26732.0
2021-12-16 11:45:00,279.71,281.82,279.71,281.81,32739.0,270.4974,272.5379,270.4974,272.5283,32739.0
2021-12-16 11:50:00,281.75,281.9,280.32,280.51,25711.0,272.4702,272.6153,271.0873,271.2711,25711.0
2021-12-16 11:55:00,280.64,280.95,280.06,280.66,20377.0,271.3968,271.6966,270.8359,271.4161,20377.0
2021-12-16 12:00:00,280.79,280.85,279.5,279.61,25452.0,271.5418,271.5999,270.2943,270.4007,25452.0
2021-12-16 12:05:00,279.72,280.06,279.31,279.38,24254.0,270.5071,270.8359,270.1106,270.1783,24254.0
2021-12-16 12:10:00,279.36,279.44,277.83,278.21,54712.0,270.1589,270.2363,268.6793,269.0468,54712.0
2021-12-16 12:15:00,278.13,278.62,277.84,278.62,27891.0,268.9695,269.4433,268.689,269.4433,27891.0
2021-12-16 12:20:00,278.66,279.62,278.63,279.24,18750.0,269.482,270.4104,269.453,270.0429,18750.0
2021-12-16 12:25:00,279.24,280.39,279.03,279.9,26931.0,270.0429,271.155,269.8398,270.6812,26931.0
2021-12-16 12:30:00,280.0,280.19,279.13,279.46,30730.0,270.7779,270.9616,269.9365,270.2557,30730.0
2021-12-16 12:35:00,279.51,280.17,279.43,279.9,21495.0,270.304,270.9423,270.2266,270.6812,21495.0
2021-12-16 12:40:00,279.84,280.66,279.74,280.47,26077.0,270.6231,271.4161,270.5264,271.2324,26077.0
2021-12-16 12:45:00,280.46,281.0,280.39,280.94,22913.0,271.2227,271.7449,271.155,271.6869,22913.0
2021-12-16 12:50:00,280.92,281.38,280.54,280.57,27275.0,271.6676,272.1124,271.3001,271.3291,27275.0
2021-12-16 12:55:00,280.66,280.9,280.2,280.2,16333.0,271.4161,271.6482,270.9713,270.9713,16333.0
2021-12-16 13:00:00,280.23,280.64,280.22,280.49,22743.0,271.0003,271.3968,270.9906,271.2517,22743.0
2021-12-16 13:05:00,280.46,280.64,280.36,280.48,16639.0,271.2227,271.3968,271.126,271.2421,16639.0
2021-12-16 13:10:00,280.49,281.24,280.22,281.23,19578.0,271.2517,271.977,270.9906,271.9674,19578.0
2021-12-16 13:15:00,281.23,281.62,281.0,281.56,18208.0,271.9674,272.3445,271.7449,272.2865,18208.0
2021-12-16 13:20:00,281.51,281.89,281.42,281.68,17427.0,272.2381,272.6056,272.1511,272.4025,17427.0
2021-12-16 13:25:00,281.68,281.77,281.36,281.37,12058.0,272.4025,272.4896,272.0931,272.1027,12058.0
2021-12-16 13:30:00,281.42,281.54,281.04,281.04,12228.0,272.1511,272.2671,271.7836,271.7836,12228.0
2021-12-16 13:35:00,280.89,280.89,279.78,280.0,17515.0,271.6386,271.6386,270.5651,270.7779,17515.0
2021-12-16 13:40:00,279.95,280.36,279.81,280.28,13555.0,270.7295,271.126,270.5941,271.0486,13555.0
2021-12-16 13:45:00,280.21,280.38,279.99,280.26,16643.0,270.9809,271.1453,270.7682,271.0293,16643.0
2021-12-16 13:50:00,280.27,280.34,279.93,280.08,8399.0,271.039,271.1067,270.7102,270.8552,8399.0
2021-12-16 13:55:00,279.95,280.24,279.64,279.77,19022.0,270.7295,271.01,270.4297,270.5554,19022.0
2021-12-16 14:00:00,279.75,280.37,279.21,280.18,24393.0,270.5361,271.1357,270.0139,270.9519,24393.0
2021-12-16 14:05:00,280.31,280.76,279.66,279.66,16577.0,271.0777,271.5128,270.4491,270.4491,16577.0
2021-12-16 14:10:00,279.62,280.13,279.59,279.79,17506.0,270.4104,270.9036,270.3814,270.5748,17506.0
2021-12-16 14:15:00,279.88,280.1,279.78,279.95,17111.0,270.6618,270.8746,270.5651,270.7295,17111.0
2021-12-16 14:20:00,279.91,279.99,279.65,279.8,16640.0,270.6908,270.7682,270.4394,270.5845,16640.0
2021-12-16 14:25:00,279.68,280.02,279.68,279.89,18716.0,270.4684,270.7972,270.4684,270.6715,18716.0
2021-12-16 14:30:00,279.89,280.03,279.68,279.76,18510.0,270.6715,270.8069,270.4684,270.5458,18510.0
2021-12-16 14:35:00,279.7,280.0,279.5,279.79,33319.0,270.4877,270.7779,270.2943,270.5748,33319.0
2021-12-16 14:40:00,279.82,280.0,279.32,279.44,16561.0,270.6038,270.7779,270.1203,270.2363,16561.0
2021-12-16 14:45:00,279.44,279.44,278.57,278.57,20739.0,270.2363,270.2363,269.395,269.395,20739.0
2021-12-16 14:50:00,278.57,279.19,278.51,278.89,28229.0,269.395,269.9945,269.3369,269.7044,28229.0
2021-12-16 14:55:00,278.86,279.67,278.86,279.67,19462.0,269.6754,270.4587,269.6754,270.4587,19462.0
2021-12-16 15:00:00,279.59,279.72,278.59,278.88,13170.0,270.3814,270.5071,269.4143,269.6948,13170.0
2021-12-16 15:05:00,278.98,279.34,278.86,279.1,15248.0,269.7915,270.1396,269.6754,269.9075,15248.0
2021-12-16 15:10:00,279.09,279.35,278.88,279.25,14429.0,269.8978,270.1493,269.6948,270.0526,14429.0
2021-12-16 15:15:00,279.22,279.51,279.1,279.38,24055.0,270.0236,270.304,269.9075,270.1783,24055.0
2021-12-16 15:20:00,279.44,279.52,279.21,279.34,22240.0,270.2363,270.3137,270.0139,270.1396,22240.0
2021-12-16 15:25:00,279.32,279.71,279.32,279.54,37641.0,270.1203,270.4974,270.1203,270.333,37641.0
2021-12-16 15:30:00,279.49,279.89,279.24,279.83,25096.0,270.2847,270.6715,270.0429,270.6135,25096.0
2021-12-16 15:35:00,279.75,280.02,279.63,279.83,31458.0,270.5361,270.7972,270.4201,270.6135,31458.0
2021-12-16 15:40:00,279.92,280.01,278.81,278.94,40295.0,270.7005,270.7875,269.6271,269.7528,40295.0
2021-12-16 15:45:00,278.98,279.06,278.72,278.87,36612.0,269.7915,269.8688,269.54,269.6851,36612.0
2021-12-16 15:50:00,278.9,279.5,278.82,279.42,77371.0,269.7141,270.2943,269.6367,270.217,77371.0
2021-12-16 15:55:00,279.43,279.5,278.88,278.89,115211.0,270.2266,270.2943,269.6948,269.7044,115211.0
2021-12-17 09:30:00,276.67,276.67,272.71,275.16,634808.0,267.5575,267.5575,263.728,266.0973,634808.0
2021-12-17 09:35:00,275.33,275.33,271.16,271.81,59361.0,266.2617,266.2617,262.229,262.8576,59361.0
2021-12-17 09:40:00,271.16,272.99,271.03,271.65,35835.0,262.229,263.9987,262.1033,262.7029,35835.0
2021-12-17 09:45:00,271.63,272.13,270.53,270.8,52631.0,262.6835,263.1671,261.6198,261.8809,52631.0
2021-12-17 09:50:00,270.84,271.11,269.39,269.72,60266.0,261.9196,262.1807,260.5173,260.8364,60266.0
2021-12-17 09:55:00,269.62,269.91,267.82,268.92,90821.0,260.7397,261.0202,258.999,260.0628,90821.0
2021-12-17 10:00:00,268.92,269.35,267.92,269.07,46998.0,260.0628,260.4786,259.0957,260.2079,46998.0
2021-12-17 10:05:00,269.19,270.69,268.39,269.74,59915.0,260.3239,261.7745,259.5503,260.8558,59915.0
2021-12-17 10:10:00,269.81,270.11,268.84,269.53,48460.0,260.9235,261.2136,259.9854,260.6527,48460.0
2021-12-17 10:15:00,269.39,270.12,268.97,269.95,69290.0,260.5173,261.2233,260.1112,261.0589,69290.0
2021-12-17 10:20:00,269.85,269.85,268.52,269.03,23751.0,260.9622,260.9622,259.676,260.1692,23751.0
2021-12-17 10:25:00,268.84,269.81,268.56,268.73,41625.0,259.9854,260.9235,259.7147,259.8791,41625.0
2021-12-17 10:30:00,268.63,269.52,267.83,268.78,78573.0,259.7823,260.643,259.0087,259.9274,78573.0
2021-12-17 10:35:00,268.87,269.24,268.13,268.4,38563.0,260.0144,260.3723,259.2988,259.5599,38563.0
2021-12-17 10:40:00,268.21,268.42,267.36,267.96,29233.0,259.3762,259.5793,258.5542,259.1344,29233.0
2021-12-17 10:45:00,267.98,269.3,267.85,268.84,115789.0,259.1538,260.4303,259.028,259.9854,115789.0
2021-12-17 10:50:00,268.9,270.3,268.73,268.99,32277.0,260.0435,261.3973,259.8791,260.1305,32277.0
2021-12-17 10:55:00,269.13,269.31,268.45,268.51,29494.0,260.2659,260.44,259.6083,259.6663,29494.0
2021-12-17 11:00:00,268.72,268.99,268.0,268.21,30110.0,259.8694,260.1305,259.1731,259.3762,30110.0
2021-12-17 11:05:00,268.1,268.12,267.45,267.75,15898.0,259.2698,259.2891,258.6412,258.9313,15898.0
2021-12-17 11:10:00,267.72,268.24,267.28,268.19,15142.0,258.9023,259.4052,258.4768,259.3568,15142.0
2021-12-17 11:15:00,268.21,268.91,268.11,268.84,18448.0,259.3762,260.0531,259.2795,259.9854,18448.0
2021-12-17 11:20:00,268.74,269.12,268.25,268.31,52672.0,259.8887,260.2562,259.4149,259.4729,52672.0
2021-12-17 11:25:00,268.28,268.28,267.22,267.46,28856.0,259.4439,259.4439,258.4188,258.6509,28856.0
2021-12-17 11:30:00,267.47,267.54,265.9,266.12,30349.0,258.6606,258.7283,257.1423,257.355,30349.0
2021-12-17 11:35:00,266.2,267.32,266.12,267.3,24933.0,257.4324,258.5155,257.355,258.4962,24933.0
2021-12-17 11:40:00,267.17,267.17,265.45,265.83,36611.0,258.3704,258.3704,256.7071,257.0746,36611.0
2021-12-17 11:45:00,265.88,266.38,265.33,266.07,34501.0,257.1229,257.6065,256.591,257.3067,34501.0
2021-12-17 11:50:00,266.0,266.12,265.75,265.79,15697.0,257.239,257.355,256.9972,257.0359,15697.0
2021-12-17 11:55:00,265.75,266.34,265.41,266.0,38470.0,256.9972,257.5678,256.6684,257.239,38470.0
2021-12-17 12:00:00,265.86,266.0,265.68,265.82,18987.0,257.1036,257.239,256.9295,257.0649,18987.0
2021-12-17 12:05:00,265.76,266.23,265.67,266.23,25946.0,257.0069,257.4614,256.9198,257.4614,25946.0
2021-12-17 12:10:00,266.23,266.93,266.12,266.62,35114.0,257.4614,258.1383,257.355,257.8386,35114.0
2021-12-17 12:15:00,266.45,266.75,266.04,266.18,10561.0,257.6742,257.9643,257.2777,257.413,10561.0
2021-12-17 12:20:00,266.22,267.42,266.13,267.31,52549.0,257.4517,258.6122,257.3647,258.5058,52549.0
2021-12-17 12:25:00,267.25,269.16,267.25,268.89,68989.0,258.4478,260.2949,258.4478,260.0338,68989.0
2021-12-17 12:30:00,268.81,269.12,268.07,268.86,17536.0,259.9564,260.2562,259.2408,260.0048,17536.0
2021-12-17 12:35:00,268.86,269.12,267.65,267.83,28922.0,260.0048,260.2562,258.8346,259.0087,28922.0
2021-12-17 12:40:00,267.84,268.1,267.1,267.36,19288.0,259.0184,259.2698,258.3027,258.5542,19288.0
2021-12-17 12:45:00,267.26,267.35,266.51,266.81,14101.0,258.4575,258.5445,257.7322,258.0223,14101.0
2021-12-17 12:50:00,266.88,266.91,265.59,265.66,26712.0,258.09,258.119,256.8425,256.9102,26712.0
2021-12-17 12:55:00,265.69,266.41,265.61,266.32,25222.0,256.9392,257.6355,256.8618,257.5484,25222.0
2021-12-17 13:00:00,266.4,266.86,266.04,266.86,12894.0,257.6258,258.0706,257.2777,258.0706,12894.0
2021-12-17 13:05:00,266.64,266.89,266.34,266.34,7441.0,257.8579,258.0997,257.5678,257.5678,7441.0
2021-12-17 13:10:00,266.53,267.32,266.53,266.87,24054.0,257.7515,258.5155,257.7515,258.0803,24054.0
2021-12-17 13:15:00,266.91,267.56,266.91,267.52,10194.0,258.119,258.7476,258.119,258.7089,10194.0
2021-12-17 13:20:00,267.56,268.6,267.56,268.17,62134.0,258.7476,259.7533,258.7476,259.3375,62134.0
2021-12-17 13:25:00,268.05,269.26,268.05,269.25,57157.0,259.2215,260.3916,259.2215,260.3819,57157.0
2021-12-17 13:30:00,269.19,269.4,268.34,268.53,23290.0,260.3239,260.527,259.5019,259.6856,23290.0
2021-12-17 13:35:00,268.58,268.72,268.14,268.22,15057.0,259.734,259.8694,259.3085,259.3859,15057.0
2021-12-17 13:40:00,268.17,268.64,268.01,268.51,22820.0,259.3375,259.792,259.1828,259.6663,22820.0
2021-12-17 13:45:00,268.46,268.65,268.24,268.35,36085.0,259.6179,259.8017,259.4052,259.5116,36085.0
2021-12-17 13:50:00,268.35,268.4,267.62,267.63,18045.0,259.5116,259.5599,258.8056,258.8153,18045.0
2021-12-17 13:55:00,267.63,268.29,267.47,268.27,22018.0,258.8153,259.4535,258.6606,259.4342,22018.0
2021-12-17 14:00:00,268.27,268.63,267.93,267.97,21047.0,259.4342,259.7823,259.1054,259.1441,21047.0
2021-12-17 14:05:00,267.98,268.03,267.8,267.98,9664.0,259.1538,259.2021,258.9797,259.1538,9664.0
2021-12-17 14:10:00,268.0,268.15,267.26,267.26,12089.0,259.1731,259.3182,258.4575,258.4575,12089.0
2021-12-17 14:15:00,267.34,267.61,267.25,267.49,8145.0,258.5348,258.7959,258.4478,258.6799,8145.0
2021-12-17 14:20:00,267.49,267.97,267.48,267.86,4954.0,258.6799,259.1441,258.6702,259.0377,4954.0
2021-12-17 14:25:00,267.8,267.81,267.5,267.6,9200.0,258.9797,258.9894,258.6896,258.7863,9200.0
2021-12-17 14:30:00,267.65,268.28,267.63,268.1,20187.0,258.8346,259.4439,258.8153,259.2698,20187.0
2021-12-17 14:35:00,268.11,268.27,267.82,268.19,10218.0,259.2795,259.4342,258.999,259.3568,10218.0
2021-12-17 14:40:00,268.22,268.27,267.85,268.14,13399.0,259.3859,259.4342,259.028,259.3085,13399.0
2021-12-17 14:45:00,268.17,268.4,268.11,268.18,6708.0,259.3375,259.5599,259.2795,259.3472,6708.0
2021-12-17 14:50:00,268.3,268.3,267.94,268.19,10577.0,259.4632,259.4632,259.1151,259.3568,10577.0
2021-12-17 14:55:00,268.13,268.36,268.05,268.25,10182.0,259.2988,259.5212,259.2215,259.4149,10182.0
2021-12-17 15:00:00,268.16,268.64,268.05,268.12,13184.0,259.3278,259.792,259.2215,259.2891,13184.0
2021-12-17 15:05:00,268.18,268.56,267.84,268.33,30161.0,259.3472,259.7147,259.0184,259.4922,30161.0
2021-12-17 15:10:00,268.32,268.34,267.96,268.01,9379.0,259.4826,259.5019,259.1344,259.1828,9379.0
2021-12-17 15:15:00,267.99,268.18,267.87,268.09,12873.0,259.1634,259.3472,259.0474,259.2601,12873.0
2021-12-17 15:20:00,268.1,268.56,268.09,268.26,15430.0,259.2698,259.7147,259.2601,259.4245,15430.0
2021-12-17 15:25:00,268.22,268.22,267.75,268.04,11984.0,259.3859,259.3859,258.9313,259.2118,11984.0
2021-12-17 15:30:00,268.03,268.06,267.57,267.83,23054.0,259.2021,259.2311,258.7573,259.0087,23054.0
2021-12-17 15:35:00,267.77,268.08,267.72,267.88,32679.0,258.9507,259.2505,258.9023,259.0571,32679.0
2021-12-17 15:40:00,267.85,268.1,267.79,267.79,35140.0,259.028,259.2698,258.97,258.97,35140.0
2021-12-17 15:45:00,267.8,267.81,266.96,266.96,44972.0,258.9797,258.9894,258.1674,258.1674,44972.0
2021-12-17 15:50:00,267.0,267.27,266.5,267.2,73457.0,258.206,258.4671,257.7225,258.3994,73457.0
2021-12-17 15:55:00,267.18,267.9,267.16,267.42,198100.0,258.3801,259.0764,258.3608,258.6122,198100.0
2021-12-20 09:30:00,269.23,270.01,267.18,267.52,83204.0,260.3626,261.1169,258.3801,258.7089,83204.0
2021-12-20 09:35:00,267.83,268.14,265.76,265.77,51334.0,259.0087,259.3085,257.0069,257.0165,51334.0
2021-12-20 09:40:00,265.72,265.95,262.76,263.27,43749.0,256.9682,257.1906,254.1057,254.5989,43749.0
2021-12-20 09:45:00,263.37,265.12,263.02,263.02,30219.0,254.6956,256.388,254.3571,254.3571,30219.0
2021-12-20 09:50:00,263.34,263.34,260.8,262.34,63671.0,254.6666,254.6666,252.2102,253.6995,63671.0
2021-12-20 09:55:00,262.45,263.3,261.86,262.53,34167.0,253.8059,254.6279,253.2353,253.8833,34167.0
2021-12-20 10:00:00,262.5,262.9,261.53,262.03,27524.0,253.8542,254.2411,252.9162,253.3997,27524.0
2021-12-20 10:05:00,261.91,262.18,261.15,261.25,23921.0,253.2837,253.5448,252.5487,252.6454,23921.0
2021-12-20 10:10:00,261.25,262.5,261.24,262.48,24675.0,252.6454,253.8542,252.6357,253.8349,24675.0
2021-12-20 10:15:00,262.2,262.55,261.86,262.2,18902.0,253.5641,253.9026,253.2353,253.5641,18902.0
2021-12-20 10:20:00,262.33,262.41,261.51,261.64,19592.0,253.6898,253.7672,252.8969,253.0226,19592.0
2021-12-20 10:25:00,261.73,261.95,261.0,261.36,42334.0,253.1096,253.3224,252.4037,252.7518,42334.0
2021-12-20 10:30:00,261.33,262.0,261.19,261.57,52505.0,252.7228,253.3707,252.5874,252.9549,52505.0
2021-12-20 10:35:00,261.57,261.73,260.88,261.08,33881.0,252.9549,253.1096,252.2876,252.481,33881.0
2021-12-20 10:40:00,261.07,261.46,260.73,261.0,34993.0,252.4713,252.8485,252.1425,252.4037,34993.0
2021-12-20 10:45:00,261.0,261.19,260.45,260.45,46010.0,252.4037,252.5874,251.8718,251.8718,46010.0
2021-12-20 10:50:00,260.4,260.96,260.35,260.8,13033.0,251.8234,252.365,251.7751,252.2102,13033.0
2021-12-20 10:55:00,260.81,261.05,260.59,260.81,20466.0,252.2199,252.452,252.0072,252.2199,20466.0
2021-12-20 11:00:00,260.7,261.05,260.5,261.02,43571.0,252.1135,252.452,251.9201,252.423,43571.0
2021-12-20 11:05:00,261.03,261.16,260.72,260.81,52836.0,252.4327,252.5584,252.1329,252.2199,52836.0
2021-12-20 11:10:00,260.8,262.01,260.6,261.84,39802.0,252.2102,253.3804,252.0168,253.216,39802.0
2021-12-20 11:15:00,261.84,262.8,261.74,262.59,19337.0,253.216,254.1444,253.1193,253.9413,19337.0
2021-12-20 11:20:00,262.6,263.1,262.42,262.91,18399.0,253.951,254.4345,253.7769,254.2507,18399.0
2021-12-20 11:25:00,262.95,262.95,262.21,262.32,10798.0,254.2894,254.2894,253.5738,253.6802,10798.0
2021-12-20 11:30:00,262.3,262.33,261.83,262.03,10457.0,253.6608,253.6898,253.2063,253.3997,10457.0
2021-12-20 11:35:00,261.86,261.93,261.51,261.77,8903.0,253.2353,253.303,252.8969,253.1483,8903.0
2021-12-20 11:40:00,261.58,261.96,261.58,261.96,7818.0,252.9646,253.332,252.9646,253.332,7818.0
2021-12-20 11:45:00,261.93,261.94,261.39,261.4,10101.0,253.303,253.3127,252.7808,252.7905,10101.0
2021-12-20 11:50:00,261.38,261.84,261.38,261.5,13559.0,252.7711,253.216,252.7711,252.8872,13559.0
2021-12-20 11:55:00,261.54,261.78,261.06,261.59,13575.0,252.9259,253.158,252.4617,252.9742,13575.0
2021-12-20 12:00:00,261.59,261.96,261.38,261.48,15801.0,252.9742,253.332,252.7711,252.8678,15801.0
2021-12-20 12:05:00,261.44,261.8,260.96,261.8,19512.0,252.8292,253.1773,252.365,253.1773,19512.0
2021-12-20 12:10:00,261.69,261.75,261.33,261.33,16637.0,253.0709,253.129,252.7228,252.7228,16637.0
2021-12-20 12:15:00,261.36,261.78,261.35,261.63,16323.0,252.7518,253.158,252.7421,253.0129,16323.0
2021-12-20 12:20:00,261.63,261.68,261.28,261.63,6282.0,253.0129,253.0613,252.6744,253.0129,6282.0
2021-12-20 12:25:00,261.59,261.75,261.42,261.42,11860.0,252.9742,253.129,252.8098,252.8098,11860.0
2021-12-20 12:30:00,261.6,261.64,261.27,261.31,4856.0,252.9839,253.0226,252.6648,252.7034,4856.0
2021-12-20 12:35:00,261.26,261.4,261.1,261.4,6481.0,252.6551,252.7905,252.5004,252.7905,6481.0
2021-12-20 12:40:00,261.5,261.61,260.63,260.87,18136.0,252.8872,252.9936,252.0458,252.2779,18136.0
2021-12-20 12:45:00,260.79,261.06,260.5,260.6,16005.0,252.2006,252.4617,251.9201,252.0168,16005.0
2021-12-20 12:50:00,260.58,260.97,260.47,260.97,24103.0,251.9975,252.3746,251.8911,252.3746,24103.0
2021-12-20 12:55:00,261.03,261.47,260.69,260.69,17227.0,252.4327,252.8582,252.1039,252.1039,17227.0
2021-12-20 13:00:00,260.71,261.8,260.61,261.31,24281.0,252.1232,253.1773,252.0265,252.7034,24281.0
2021-12-20 13:05:00,261.42,261.73,261.35,261.65,13347.0,252.8098,253.1096,252.7421,253.0322,13347.0
2021-12-20 13:10:00,261.7,261.77,261.41,261.43,9412.0,253.0806,253.1483,252.8001,252.8195,9412.0
2021-12-20 13:15:00,261.57,261.64,261.44,261.56,9280.0,252.9549,253.0226,252.8292,252.9452,9280.0
2021-12-20 13:20:00,261.64,261.7,261.49,261.6,14387.0,253.0226,253.0806,252.8775,252.9839,14387.0
2021-12-20 13:25:00,261.57,261.8,261.49,261.54,13464.0,252.9549,253.1773,252.8775,252.9259,13464.0
2021-12-20 13:30:00,261.51,261.65,261.36,261.36,6840.0,252.8969,253.0322,252.7518,252.7518,6840.0
2021-12-20 13:35:00,261.48,261.69,261.15,261.61,14009.0,252.8678,253.0709,252.5487,252.9936,14009.0
2021-12-20 13:40:00,261.66,262.05,261.6,261.81,13082.0,253.0419,253.4191,252.9839,253.187,13082.0
2021-12-20 13:45:00,261.82,261.94,261.71,261.93,7321.0,253.1966,253.3127,253.0903,253.303,7321.0
2021-12-20 13:50:00,261.92,261.97,261.62,261.97,8641.0,253.2934,253.3417,253.0032,253.3417,8641.0
2021-12-20 13:55:00,261.9,262.21,261.7,262.2,9507.0,253.274,253.5738,253.0806,253.5641,9507.0
2021-12-20 14:00:00,262.2,262.64,262.15,262.63,20099.0,253.5641,253.9896,253.5158,253.98,20099.0
2021-12-20 14:05:00,262.64,262.78,262.48,262.53,11107.0,253.9896,254.125,253.8349,253.8833,11107.0
2021-12-20 14:10:00,262.45,262.68,262.42,262.6,7940.0,253.8059,254.0283,253.7769,253.951,7940.0
2021-12-20 14:15:00,262.61,263.3,262.6,263.29,17610.0,253.9606,254.6279,253.951,254.6182,17610.0
2021-12-20 14:20:00,263.3,263.51,263.06,263.27,18378.0,254.6279,254.831,254.3958,254.5989,18378.0
2021-12-20 14:25:00,263.37,263.45,262.91,262.98,22275.0,254.6956,254.773,254.2507,254.3184,22275.0
2021-12-20 14:30:00,263.04,263.04,262.52,262.7,12883.0,254.3765,254.3765,253.8736,254.0477,12883.0
2021-12-20 14:35:00,262.71,262.88,262.61,262.71,12182.0,254.0573,254.2217,253.9606,254.0573,12182.0
2021-12-20 14:40:00,262.74,263.82,262.74,263.74,13541.0,254.0863,255.1308,254.0863,255.0534,13541.0
2021-12-20 14:45:00,263.7,264.43,263.67,263.96,19201.0,255.0147,255.7207,254.9857,255.2662,19201.0
2021-12-20 14:50:00,263.85,264.14,263.75,263.76,10347.0,255.1598,255.4402,255.0631,255.0727,10347.0
2021-12-20 14:55:00,263.84,263.97,263.47,263.55,6793.0,255.1501,255.2758,254.7923,254.8697,6793.0
2021-12-20 15:00:00,263.64,264.05,263.6,263.82,15675.0,254.9567,255.3532,254.918,255.1308,15675.0
2021-12-20 15:05:00,263.91,263.92,263.66,263.66,6772.0,255.2178,255.2275,254.976,254.976,6772.0
2021-12-20 15:10:00,263.7,263.86,263.42,263.42,11642.0,255.0147,255.1695,254.7439,254.7439,11642.0
2021-12-20 15:15:00,263.42,263.9,263.37,263.61,18352.0,254.7439,255.2081,254.6956,254.9277,18352.0
2021-12-20 15:20:00,263.62,263.82,263.52,263.57,19927.0,254.9374,255.1308,254.8407,254.889,19927.0
2021-12-20 15:25:00,263.6,263.63,263.08,263.29,24510.0,254.918,254.947,254.4151,254.6182,24510.0
2021-12-20 15:30:00,263.26,263.55,263.2,263.5,16935.0,254.5892,254.8697,254.5312,254.8213,16935.0
2021-12-20 15:35:00,263.51,263.99,263.39,263.69,35749.0,254.831,255.2952,254.7149,255.0051,35749.0
2021-12-20 15:40:00,263.66,263.69,263.17,263.44,88794.0,254.976,255.0051,254.5022,254.7633,88794.0
2021-12-20 15:45:00,263.41,263.41,262.98,263.1,54589.0,254.7343,254.7343,254.3184,254.4345,54589.0
2021-12-20 15:50:00,263.04,263.54,263.04,263.47,74048.0,254.3765,254.86,254.3765,254.7923,74048.0
2021-12-20 15:55:00,263.48,263.99,263.13,263.59,156697.0,254.802,255.2952,254.4635,254.9083,156697.0
2021-12-21 09:30:00,264.0,265.12,262.29,262.37,59707.0,255.3048,256.388,253.6512,253.7285,59707.0
2021-12-21 09:35:00,262.58,263.47,261.76,261.76,16634.0,253.9316,254.7923,253.1386,253.1386,16634.0
2021-12-21 09:40:00,261.66,262.05,260.84,261.21,28043.0,253.0419,253.4191,252.2489,252.6067,28043.0
2021-12-21 09:45:00,261.01,262.11,260.57,261.68,29745.0,252.4133,253.4771,251.9878,253.0613,29745.0
2021-12-21 09:50:00,261.55,262.11,260.71,262.07,14673.0,252.9355,253.4771,252.1232,253.4384,14673.0
2021-12-21 09:55:00,262.07,263.33,262.02,263.33,39437.0,253.4384,254.6569,253.3901,254.6569,39437.0
2021-12-21 10:00:00,263.35,263.43,262.33,263.43,13861.0,254.6763,254.7536,253.6898,254.7536,13861.0
2021-12-21 10:05:00,263.35,263.7,263.19,263.3,60201.0,254.6763,255.0147,254.5215,254.6279,60201.0
2021-12-21 10:10:00,263.41,263.69,263.15,263.28,26184.0,254.7343,255.0051,254.4828,254.6086,26184.0
2021-12-21 10:15:00,263.32,263.44,263.0,263.25,6966.0,254.6472,254.7633,254.3378,254.5795,6966.0
2021-12-21 10:20:00,263.14,263.67,263.01,263.33,8685.0,254.4732,254.9857,254.3475,254.6569,8685.0
2021-12-21 10:25:00,263.24,263.24,262.56,262.94,10018.0,254.5699,254.5699,253.9123,254.2798,10018.0
2021-12-21 10:30:00,262.77,262.83,262.54,262.59,9843.0,254.1154,254.1734,253.8929,253.9413,9843.0
2021-12-21 10:35:00,262.65,262.92,262.45,262.92,10477.0,253.9993,254.2604,253.8059,254.2604,10477.0
2021-12-21 10:40:00,263.04,263.19,262.88,263.0,19147.0,254.3765,254.5215,254.2217,254.3378,19147.0
2021-12-21 10:45:00,263.01,263.15,262.68,262.88,13656.0,254.3475,254.4828,254.0283,254.2217,13656.0
2021-12-21 10:50:00,262.81,263.2,262.73,263.06,10765.0,254.154,254.5312,254.0767,254.3958,10765.0
2021-12-21 10:55:00,263.13,264.32,263.05,263.99,17810.0,254.4635,255.6143,254.3861,255.2952,17810.0
2021-12-21 11:00:00,263.97,264.78,263.91,264.78,10799.0,255.2758,256.0592,255.2178,256.0592,10799.0
2021-12-21 11:05:00,264.78,265.62,264.62,265.23,31786.0,256.0592,256.8715,255.9044,256.4943,31786.0
2021-12-21 11:10:00,265.11,265.84,264.76,265.84,25985.0,256.3783,257.0842,256.0398,257.0842,25985.0
2021-12-21 11:15:00,265.93,265.95,264.29,264.64,20035.0,257.1713,257.1906,255.5853,255.9238,20035.0
2021-12-21 11:20:00,264.53,264.65,264.12,264.55,12484.0,255.8174,255.9334,255.4209,255.8367,12484.0
2021-12-21 11:25:00,264.4,264.65,264.23,264.65,16793.0,255.6917,255.9334,255.5273,255.9334,16793.0
2021-12-21 11:30:00,264.65,264.75,264.22,264.64,14890.0,255.9334,256.0301,255.5176,255.9238,14890.0
2021-12-21 11:35:00,264.6,264.6,263.7,264.1,47020.0,255.8851,255.8851,255.0147,255.4016,47020.0
2021-12-21 11:40:00,264.09,264.35,263.9,264.24,29587.0,255.3919,255.6433,255.2081,255.5369,29587.0
2021-12-21 11:45:00,264.29,264.29,263.53,263.8,9189.0,255.5853,255.5853,254.8503,255.1114,9189.0
2021-12-21 11:50:00,263.78,264.12,263.71,264.03,8874.0,255.0921,255.4209,255.0244,255.3339,8874.0
2021-12-21 11:55:00,263.99,264.06,263.67,264.06,11833.0,255.2952,255.3629,254.9857,255.3629,11833.0
2021-12-21 12:00:00,263.99,264.14,263.79,263.79,12823.0,255.2952,255.4402,255.1018,255.1018,12823.0
2021-12-21 12:05:00,263.77,263.9,263.63,263.84,11899.0,255.0824,255.2081,254.947,255.1501,11899.0
2021-12-21 12:10:00,263.87,264.09,263.87,264.05,9874.0,255.1791,255.3919,255.1791,255.3532,9874.0
2021-12-21 12:15:00,263.97,263.98,263.86,263.93,7145.0,255.2758,255.2855,255.1695,255.2371,7145.0
2021-12-21 12:20:00,263.95,263.99,263.61,263.66,8883.0,255.2565,255.2952,254.9277,254.976,8883.0
2021-12-21 12:25:00,263.71,263.83,263.66,263.7,18816.0,255.0244,255.1404,254.976,255.0147,18816.0
2021-12-21 12:30:00,263.65,263.76,263.15,263.4,19223.0,254.9664,255.0727,254.4828,254.7246,19223.0
2021-12-21 12:35:00,263.44,263.51,263.35,263.5,5965.0,254.7633,254.831,254.6763,254.8213,5965.0
2021-12-21 12:40:00,263.53,263.89,263.52,263.68,5116.0,254.8503,255.1985,254.8407,254.9954,5116.0
2021-12-21 12:45:00,263.67,263.82,263.63,263.72,17896.0,254.9857,255.1308,254.947,255.0341,17896.0
2021-12-21 12:50:00,263.72,263.91,263.7,263.77,12039.0,255.0341,255.2178,255.0147,255.0824,12039.0
2021-12-21 12:55:00,263.8,263.96,263.68,263.77,18181.0,255.1114,255.2662,254.9954,255.0824,18181.0
2021-12-21 13:00:00,263.75,263.83,263.66,263.7,5095.0,255.0631,255.1404,254.976,255.0147,5095.0
2021-12-21 13:05:00,263.63,263.91,263.52,263.91,9946.0,254.947,255.2178,254.8407,255.2178,9946.0
2021-12-21 13:10:00,263.93,264.02,263.82,263.94,9905.0,255.2371,255.3242,255.1308,255.2468,9905.0
2021-12-21 13:15:00,263.94,263.94,263.54,263.61,9470.0,255.2468,255.2468,254.86,254.9277,9470.0
2021-12-21 13:20:00,263.62,263.72,263.54,263.72,9502.0,254.9374,255.0341,254.86,255.0341,9502.0
2021-12-21 13:25:00,263.65,263.79,263.65,263.7,6314.0,254.9664,255.1018,254.9664,255.0147,6314.0
2021-12-21 13:30:00,263.75,263.78,263.62,263.69,8085.0,255.0631,255.0921,254.9374,255.0051,8085.0
2021-12-21 13:35:00,263.64,263.81,263.64,263.72,7850.0,254.9567,255.1211,254.9567,255.0341,7850.0
2021-12-21 13:40:00,263.75,264.08,263.53,264.07,6875.0,255.0631,255.3822,254.8503,255.3725,6875.0
2021-12-21 13:45:00,264.16,264.76,264.15,264.55,9671.0,255.4596,256.0398,255.4499,255.8367,9671.0
2021-12-21 13:50:00,264.62,264.87,264.53,264.86,7237.0,255.9044,256.1462,255.8174,256.1365,7237.0
2021-12-21 13:55:00,264.83,264.95,264.49,264.54,12995.0,256.1075,256.2236,255.7787,255.8271,12995.0
2021-12-21 14:00:00,264.53,264.63,264.47,264.55,19366.0,255.8174,255.9141,255.7594,255.8367,19366.0
2021-12-21 14:05:00,264.54,264.61,263.61,263.62,33956.0,255.8271,255.8948,254.9277,254.9374,33956.0
2021-12-21 14:10:00,263.74,263.76,263.11,263.23,12127.0,255.0534,255.0727,254.4442,254.5602,12127.0
2021-12-21 14:15:00,263.27,263.36,263.0,263.22,12823.0,254.5989,254.6859,254.3378,254.5505,12823.0
2021-12-21 14:20:00,263.29,263.29,262.87,262.92,8569.0,254.6182,254.6182,254.2121,254.2604,8569.0
2021-12-21 14:25:00,262.88,263.47,262.88,263.47,14633.0,254.2217,254.7923,254.2217,254.7923,14633.0
2021-12-21 14:30:00,263.48,263.59,263.25,263.59,10559.0,254.802,254.9083,254.5795,254.9083,10559.0
2021-12-21 14:35:00,263.6,263.82,263.3,263.41,12566.0,254.918,255.1308,254.6279,254.7343,12566.0
2021-12-21 14:40:00,263.33,263.71,263.25,263.59,12492.0,254.6569,255.0244,254.5795,254.9083,12492.0
2021-12-21 14:45:00,263.59,263.59,263.32,263.52,8478.0,254.9083,254.9083,254.6472,254.8407,8478.0
2021-12-21 14:50:00,263.44,263.51,263.36,263.43,13118.0,254.7633,254.831,254.6859,254.7536,13118.0
2021-12-21 14:55:00,263.38,263.92,263.29,263.91,13411.0,254.7053,255.2275,254.6182,255.2178,13411.0
2021-12-21 15:00:00,263.92,264.0,263.55,263.71,10181.0,255.2275,255.3048,254.8697,255.0244,10181.0
2021-12-21 15:05:00,263.59,263.59,263.1,263.14,15969.0,254.9083,254.9083,254.4345,254.4732,15969.0
2021-12-21 15:10:00,263.19,263.51,263.18,263.45,9448.0,254.5215,254.831,254.5119,254.773,9448.0
2021-12-21 15:15:00,263.54,263.79,263.34,263.73,12743.0,254.86,255.1018,254.6666,255.0437,12743.0
2021-12-21 15:20:00,263.86,263.92,263.74,263.79,15787.0,255.1695,255.2275,255.0534,255.1018,15787.0
2021-12-21 15:25:00,263.75,263.97,263.71,263.97,15450.0,255.0631,255.2758,255.0244,255.2758,15450.0
2021-12-21 15:30:00,263.95,264.13,263.87,264.13,28773.0,255.2565,255.4306,255.1791,255.4306,28773.0
2021-12-21 15:35:00,264.14,264.81,264.14,264.56,31682.0,255.4402,256.0882,255.4402,255.8464,31682.0
2021-12-21 15:40:00,264.59,264.67,264.41,264.53,23066.0,255.8754,255.9528,255.7013,255.8174,23066.0
2021-12-21 15:45:00,264.53,264.56,264.21,264.31,23601.0,255.8174,255.8464,255.5079,255.6046,23601.0
2021-12-21 15:50:00,264.34,265.04,264.34,265.04,65777.0,255.6336,256.3106,255.6336,256.3106,65777.0
2021-12-21 15:55:00,265.0,265.06,264.81,264.87,175488.0,256.2719,256.3299,256.0882,256.1462,175488.0
2021-12-22 09:30:00,264.74,265.7,263.4,264.0,48819.0,256.0205,256.9489,254.7246,255.3048,48819.0
2021-12-22 09:35:00,264.33,265.03,263.82,264.5,13206.0,255.624,256.3009,255.1308,255.7884,13206.0
2021-12-22 09:40:00,264.34,265.03,264.2,264.82,16079.0,255.6336,256.3009,255.4983,256.0978,16079.0
2021-12-22 09:45:00,264.71,264.91,263.05,263.12,25470.0,255.9915,256.1849,254.3861,254.4538,25470.0
2021-12-22 09:50:00,263.31,263.39,262.85,263.16,6801.0,254.6376,254.7149,254.1927,254.4925,6801.0
2021-12-22 09:55:00,263.19,264.03,262.93,263.75,13141.0,254.5215,255.3339,254.2701,255.0631,13141.0
2021-12-22 10:00:00,263.72,264.26,263.47,263.77,7826.0,255.0341,255.5563,254.7923,255.0824,7826.0
2021-12-22 10:05:00,263.6,263.77,263.28,263.71,6107.0,254.918,255.0824,254.6086,255.0244,6107.0
2021-12-22 10:10:00,263.58,263.93,263.58,263.81,5842.0,254.8987,255.2371,254.8987,255.1211,5842.0
2021-12-22 10:15:00,263.81,264.06,263.67,264.06,5945.0,255.1211,255.3629,254.9857,255.3629,5945.0
2021-12-22 10:20:00,263.98,264.1,263.06,263.18,11186.0,255.2855,255.4016,254.3958,254.5119,11186.0
2021-12-22 10:25:00,263.24,263.49,262.95,263.3,13475.0,254.5699,254.8116,254.2894,254.6279,13475.0
2021-12-22 10:30:00,263.3,264.32,263.29,264.25,5652.0,254.6279,255.6143,254.6182,255.5466,5652.0
2021-12-22 10:35:00,264.24,264.81,264.21,264.79,3761.0,255.5369,256.0882,255.5079,256.0688,3761.0
2021-12-22 10:40:00,264.84,265.03,264.7,264.88,6473.0,256.1172,256.3009,255.9818,256.1559,6473.0
2021-12-22 10:45:00,264.8,265.03,264.8,264.95,4391.0,256.0785,256.3009,256.0785,256.2236,4391.0
2021-12-22 10:50:00,264.87,265.21,264.74,265.21,14603.0,256.1462,256.475,256.0205,256.475,14603.0
2021-12-22 10:55:00,265.16,265.21,264.83,264.95,12075.0,256.4266,256.475,256.1075,256.2236,12075.0
2021-12-22 11:00:00,265.1,265.11,264.44,264.64,30337.0,256.3686,256.3783,255.7304,255.9238,30337.0
2021-12-22 11:05:00,264.58,264.93,264.58,264.87,78107.0,255.8657,256.2042,255.8657,256.1462,78107.0
2021-12-22 11:10:00,264.82,265.18,264.77,265.05,10808.0,256.0978,256.446,256.0495,256.3203,10808.0
2021-12-22 11:15:00,265.08,265.43,265.08,265.35,17609.0,256.3493,256.6877,256.3493,256.6104,17609.0
2021-12-22 11:20:00,265.35,265.42,265.03,265.03,14614.0,256.6104,256.6781,256.3009,256.3009,14614.0
2021-12-22 11:25:00,264.95,264.98,264.45,264.71,10858.0,256.2236,256.2526,255.74,255.9915,10858.0
2021-12-22 11:30:00,264.7,264.81,264.5,264.69,3784.0,255.9818,256.0882,255.7884,255.9721,3784.0
2021-12-22 11:35:00,264.63,264.64,264.23,264.36,9011.0,255.9141,255.9238,255.5273,255.653,9011.0
2021-12-22 11:40:00,264.27,264.62,264.27,264.54,5258.0,255.566,255.9044,255.566,255.8271,5258.0
2021-12-22 11:45:00,264.54,264.74,264.38,264.66,11102.0,255.8271,256.0205,255.6723,255.9431,11102.0
2021-12-22 11:50:00,264.61,264.66,264.36,264.47,11364.0,255.8948,255.9431,255.653,255.7594,11364.0
2021-12-22 11:55:00,264.53,264.73,264.49,264.66,4429.0,255.8174,256.0108,255.7787,255.9431,4429.0
2021-12-22 12:00:00,264.67,265.03,264.64,265.03,5245.0,255.9528,256.3009,255.9238,256.3009,5245.0
2021-12-22 12:05:00,264.94,265.0,264.39,264.85,10516.0,256.2139,256.2719,255.682,256.1268,10516.0
2021-12-22 12:10:00,264.87,264.95,264.59,264.94,8124.0,256.1462,256.2236,255.8754,256.2139,8124.0
2021-12-22 12:15:00,264.96,265.52,264.9,265.19,73334.0,256.2332,256.7748,256.1752,256.4557,73334.0
2021-12-22 12:20:00,265.17,265.75,265.11,265.71,52613.0,256.4363,256.9972,256.3783,256.9585,52613.0
2021-12-22 12:25:00,265.79,265.93,265.72,265.92,16614.0,257.0359,257.1713,256.9682,257.1616,16614.0
2021-12-22 12:30:00,265.85,265.92,265.52,265.57,21535.0,257.0939,257.1616,256.7748,256.8231,21535.0
2021-12-22 12:35:00,265.6,265.6,265.11,265.13,18091.0,256.8521,256.8521,256.3783,256.3976,18091.0
2021-12-22 12:40:00,265.19,265.35,265.09,265.15,29265.0,256.4557,256.6104,256.3589,256.417,29265.0
2021-12-22 12:45:00,265.15,265.29,265.0,265.08,49480.0,256.417,256.5524,256.2719,256.3493,49480.0
2021-12-22 12:50:00,265.09,265.16,264.72,265.05,48858.0,256.3589,256.4266,256.0011,256.3203,48858.0
2021-12-22 12:55:00,265.0,265.15,264.85,264.89,44740.0,256.2719,256.417,256.1268,256.1655,44740.0
2021-12-22 13:00:00,264.93,265.14,264.91,264.95,22016.0,256.2042,256.4073,256.1849,256.2236,22016.0
2021-12-22 13:05:00,265.01,265.11,264.88,265.01,19666.0,256.2816,256.3783,256.1559,256.2816,19666.0
2021-12-22 13:10:00,265.0,265.03,264.78,264.93,16992.0,256.2719,256.3009,256.0592,256.2042,16992.0
2021-12-22 13:15:00,264.99,265.33,264.93,265.2,30769.0,256.2622,256.591,256.2042,256.4653,30769.0
2021-12-22 13:20:00,265.2,265.35,265.12,265.34,14204.0,256.4653,256.6104,256.388,256.6007,14204.0
2021-12-22 13:25:00,265.31,265.4,265.27,265.36,13727.0,256.5717,256.6587,256.533,256.6201,13727.0
2021-12-22 13:30:00,265.4,265.7,265.4,265.57,7710.0,256.6587,256.9489,256.6587,256.8231,7710.0
2021-12-22 13:35:00,265.51,265.77,265.33,265.55,18751.0,256.7651,257.0165,256.591,256.8038,18751.0
2021-12-22 13:40:00,265.54,265.55,265.3,265.49,11880.0,256.7941,256.8038,256.562,256.7458,11880.0
2021-12-22 13:45:00,265.55,265.85,265.55,265.72,10097.0,256.8038,257.0939,256.8038,256.9682,10097.0
2021-12-22 13:50:00,265.79,265.91,265.79,265.84,5329.0,257.0359,257.1519,257.0359,257.0842,5329.0
2021-12-22 13:55:00,265.83,265.87,265.54,265.62,12455.0,257.0746,257.1133,256.7941,256.8715,12455.0
2021-12-22 14:00:00,265.62,265.67,265.35,265.47,6757.0,256.8715,256.9198,256.6104,256.7264,6757.0
2021-12-22 14:05:00,265.47,265.85,265.44,265.59,13357.0,256.7264,257.0939,256.6974,256.8425,13357.0
2021-12-22 14:10:00,265.6,265.71,265.51,265.61,5381.0,256.8521,256.9585,256.7651,256.8618,5381.0
2021-12-22 14:15:00,265.64,265.68,265.59,265.62,7845.0,256.8908,256.9295,256.8425,256.8715,7845.0
2021-12-22 14:20:00,265.64,265.89,265.64,265.83,5853.0,256.8908,257.1326,256.8908,257.0746,5853.0
2021-12-22 14:25:00,265.82,266.44,265.79,266.16,8412.0,257.0649,257.6645,257.0359,257.3937,8412.0
2021-12-22 14:30:00,266.16,266.43,266.09,266.24,7152.0,257.3937,257.6548,257.326,257.4711,7152.0
2021-12-22 14:35:00,266.2,266.46,266.17,266.38,7491.0,257.4324,257.6838,257.4034,257.6065,7491.0
2021-12-22 14:40:00,266.38,266.43,266.18,266.23,8088.0,257.6065,257.6548,257.413,257.4614,8088.0
2021-12-22 14:45:00,266.24,266.43,266.04,266.04,14191.0,257.4711,257.6548,257.2777,257.2777,14191.0
2021-12-22 14:50:00,266.03,266.03,265.68,265.75,16157.0,257.268,257.268,256.9295,256.9972,16157.0
2021-12-22 14:55:00,265.78,265.81,265.47,265.63,18815.0,257.0262,257.0552,256.7264,256.8812,18815.0
2021-12-22 15:00:00,265.64,265.92,265.64,265.9,14101.0,256.8908,257.1616,256.8908,257.1423,14101.0
2021-12-22 15:05:00,265.86,265.89,265.52,265.52,9315.0,257.1036,257.1326,256.7748,256.7748,9315.0
2021-12-22 15:10:00,265.56,265.71,265.55,265.59,5113.0,256.8135,256.9585,256.8038,256.8425,5113.0
2021-12-22 15:15:00,265.61,265.61,265.29,265.35,12179.0,256.8618,256.8618,256.5524,256.6104,12179.0
2021-12-22 15:20:00,265.32,265.32,265.05,265.18,7829.0,256.5814,256.5814,256.3203,256.446,7829.0
2021-12-22 15:25:00,265.15,265.24,264.99,265.01,12672.0,256.417,256.504,256.2622,256.2816,12672.0
2021-12-22 15:30:00,264.99,265.13,264.9,265.0,19371.0,256.2622,256.3976,256.1752,256.2719,19371.0
2021-12-22 15:35:00,264.99,265.16,264.95,265.12,23328.0,256.2622,256.4266,256.2236,256.388,23328.0
2021-12-22 15:40:00,265.12,265.22,265.09,265.2,29111.0,256.388,256.4847,256.3589,256.4653,29111.0
2021-12-22 15:45:00,265.19,265.79,265.18,265.79,30343.0,256.4557,257.0359,256.446,257.0359,30343.0
2021-12-22 15:50:00,265.79,266.31,265.77,266.16,50401.0,257.0359,257.5388,257.0165,257.3937,50401.0
2021-12-22 15:55:00,266.17,266.56,266.14,266.43,118385.0,257.4034,257.7805,257.3744,257.6548,118385.0
2021-12-23 09:30:00,269.05,269.45,266.68,267.41,89096.0,260.1885,260.5753,257.8966,258.6025,89096.0
2021-12-23 09:35:00,267.67,268.36,266.95,268.19,19963.0,258.854,259.5212,258.1577,259.3568,19963.0
2021-12-23 09:40:00,268.0,268.91,267.78,268.69,12511.0,259.1731,260.0531,258.9603,259.8404,12511.0
2021-12-23 09:45:00,268.57,270.42,268.57,270.42,33664.0,259.7243,261.5134,259.7243,261.5134,33664.0
2021-12-23 09:50:00,270.2,271.5,270.2,271.26,42736.0,261.3006,262.5578,261.3006,262.3257,42736.0
2021-12-23 09:55:00,271.15,273.0,271.15,272.76,59464.0,262.2194,264.0084,262.2194,263.7763,59464.0
2021-12-23 10:00:00,272.72,273.19,272.32,272.34,48817.0,263.7376,264.1922,263.3508,263.3702,48817.0
2021-12-23 10:05:00,272.14,272.17,270.68,270.95,19709.0,263.1767,263.2058,261.7648,262.0259,19709.0
2021-12-23 10:10:00,271.0,271.09,270.18,270.87,16819.0,262.0743,262.1613,261.2813,261.9486,16819.0
2021-12-23 10:15:00,270.95,271.37,270.53,270.96,23819.0,262.0259,262.4321,261.6198,262.0356,23819.0
2021-12-23 10:20:00,271.09,271.79,271.05,271.14,12840.0,262.1613,262.8383,262.1226,262.2097,12840.0
2021-12-23 10:25:00,271.24,271.42,270.82,271.39,12854.0,262.3064,262.4805,261.9002,262.4514,12854.0
2021-12-23 10:30:00,271.23,271.63,271.14,271.44,10459.0,262.2967,262.6835,262.2097,262.4998,10459.0
2021-12-23 10:35:00,271.59,272.21,271.55,271.94,11144.0,262.6449,263.2444,262.6062,262.9833,11144.0
2021-12-23 10:40:00,271.97,272.24,271.71,271.96,15415.0,263.0123,263.2735,262.7609,263.0027,15415.0
2021-12-23 10:45:00,271.86,272.36,271.81,272.22,11523.0,262.906,263.3895,262.8576,263.2541,11523.0
2021-12-23 10:50:00,272.09,272.56,272.04,272.28,13291.0,263.1284,263.5829,263.08,263.3121,13291.0
2021-12-23 10:55:00,272.41,272.73,272.41,272.66,13420.0,263.4379,263.7473,263.4379,263.6796,13420.0
2021-12-23 11:00:00,272.66,273.18,272.66,272.92,16224.0,263.6796,264.1825,263.6796,263.9311,16224.0
2021-12-23 11:05:00,272.86,273.07,272.58,272.79,8657.0,263.873,264.0761,263.6023,263.8053,8657.0
2021-12-23 11:10:00,272.81,272.93,272.56,272.8,12747.0,263.8247,263.9407,263.5829,263.815,12747.0
2021-12-23 11:15:00,272.8,273.62,272.76,273.0,26672.0,263.815,264.608,263.7763,264.0084,26672.0
2021-12-23 11:20:00,272.99,273.09,272.7,272.89,14357.0,263.9987,264.0955,263.7183,263.902,14357.0
2021-12-23 11:25:00,272.84,272.98,272.43,272.62,10351.0,263.8537,263.9891,263.4572,263.6409,10351.0
2021-12-23 11:30:00,272.57,272.79,272.38,272.79,11821.0,263.5926,263.8053,263.4088,263.8053,11821.0
2021-12-23 11:35:00,272.72,273.03,272.58,272.67,12815.0,263.7376,264.0374,263.6023,263.6893,12815.0
2021-12-23 11:40:00,272.59,272.8,272.54,272.57,9290.0,263.6119,263.815,263.5636,263.5926,9290.0
2021-12-23 11:45:00,272.61,273.12,272.53,273.05,19963.0,263.6313,264.1245,263.5539,264.0568,19963.0
2021-12-23 11:50:00,273.04,273.36,273.03,273.29,16050.0,264.0471,264.3566,264.0374,264.2889,16050.0
2021-12-23 11:55:00,273.29,273.78,273.29,273.61,14942.0,264.2889,264.7627,264.2889,264.5983,14942.0
2021-12-23 12:00:00,273.64,274.17,273.64,273.88,22098.0,264.6273,265.1399,264.6273,264.8594,22098.0
2021-12-23 12:05:00,273.93,274.57,273.93,274.5,23836.0,264.9078,265.5267,264.9078,265.459,23836.0
2021-12-23 12:10:00,274.41,274.54,273.5,273.5,17040.0,265.372,265.4977,264.492,264.492,17040.0
2021-12-23 12:15:00,273.48,273.65,273.31,273.41,15667.0,264.4726,264.637,264.3082,264.4049,15667.0
2021-12-23 12:20:00,273.36,273.75,273.36,273.67,7573.0,264.3566,264.7337,264.3566,264.6564,7573.0
2021-12-23 12:25:00,273.6,273.67,273.43,273.55,9873.0,264.5887,264.6564,264.4243,264.5403,9873.0
2021-12-23 12:30:00,273.54,273.65,273.26,273.37,8785.0,264.5306,264.637,264.2599,264.3662,8785.0
2021-12-23 12:35:00,273.37,274.0,273.27,273.97,8051.0,264.3662,264.9755,264.2695,264.9465,8051.0
2021-12-23 12:40:00,273.94,274.06,273.61,273.63,6311.0,264.9175,265.0335,264.5983,264.6177,6311.0
2021-12-23 12:45:00,273.63,273.94,273.52,273.87,8310.0,264.6177,264.9175,264.5113,264.8498,8310.0
2021-12-23 12:50:00,273.84,274.28,273.83,274.23,15329.0,264.8208,265.2463,264.8111,265.1979,15329.0
2021-12-23 12:55:00,274.25,274.48,274.19,274.24,21748.0,265.2172,265.4397,265.1592,265.2076,21748.0
2021-12-23 13:00:00,274.23,274.68,274.22,274.38,16838.0,265.1979,265.6331,265.1882,265.343,16838.0
2021-12-23 13:05:00,274.39,274.39,274.13,274.38,11506.0,265.3526,265.3526,265.1012,265.343,11506.0
2021-12-23 13:10:00,274.29,274.49,274.23,274.41,10154.0,265.2559,265.4493,265.1979,265.372,10154.0
2021-12-23 13:15:00,274.36,274.49,274.16,274.29,7341.0,265.3236,265.4493,265.1302,265.2559,7341.0
2021-12-23 13:20:00,274.27,274.55,274.26,274.36,7861.0,265.2366,265.5074,265.2269,265.3236,7861.0
2021-12-23 13:25:00,274.36,274.5,274.14,274.14,16819.0,265.3236,265.459,265.1109,265.1109,16819.0
2021-12-23 13:30:00,274.19,274.2,273.82,273.88,9921.0,265.1592,265.1689,264.8014,264.8594,9921.0
2021-12-23 13:35:00,273.85,274.06,273.85,273.96,9850.0,264.8304,265.0335,264.8304,264.9368,9850.0
2021-12-23 13:40:00,273.97,274.03,273.47,273.77,11509.0,264.9465,265.0045,264.4629,264.7531,11509.0
2021-12-23 13:45:00,273.84,274.17,273.81,274.05,6398.0,264.8208,265.1399,264.7917,265.0238,6398.0
2021-12-23 13:50:00,274.0,274.38,273.98,274.32,7956.0,264.9755,265.343,264.9561,265.2849,7956.0
2021-12-23 13:55:00,274.25,274.55,274.25,274.46,9337.0,265.2172,265.5074,265.2172,265.4203,9337.0
2021-12-23 14:00:00,274.5,274.51,274.17,274.25,19146.0,265.459,265.4687,265.1399,265.2172,19146.0
2021-12-23 14:05:00,274.29,274.35,274.14,274.24,5271.0,265.2559,265.314,265.1109,265.2076,5271.0
2021-12-23 14:10:00,274.23,274.25,273.85,273.85,8926.0,265.1979,265.2172,264.8304,264.8304,8926.0
2021-12-23 14:15:00,273.77,274.15,273.77,274.0,4655.0,264.7531,265.1205,264.7531,264.9755,4655.0
2021-12-23 14:20:00,273.99,274.1,273.85,273.98,2414.0,264.9658,265.0722,264.8304,264.9561,2414.0
2021-12-23 14:25:00,273.87,274.31,273.85,274.12,15919.0,264.8498,265.2753,264.8304,265.0915,15919.0
2021-12-23 14:30:00,274.13,274.27,274.06,274.08,6993.0,265.1012,265.2366,265.0335,265.0528,6993.0
2021-12-23 14:35:00,274.12,275.27,274.11,274.56,25121.0,265.0915,266.2037,265.0819,265.517,25121.0
2021-12-23 14:40:00,274.72,275.24,274.5,274.6,13437.0,265.6718,266.1746,265.459,265.5557,13437.0
2021-12-23 14:45:00,274.59,274.69,274.46,274.66,6885.0,265.5461,265.6428,265.4203,265.6137,6885.0
2021-12-23 14:50:00,274.62,274.8,274.48,274.52,6504.0,265.5751,265.7491,265.4397,265.4784,6504.0
2021-12-23 14:55:00,274.48,274.59,274.3,274.59,6679.0,265.4397,265.5461,265.2656,265.5461,6679.0
2021-12-23 15:00:00,274.61,274.75,274.48,274.73,10522.0,265.5654,265.7008,265.4397,265.6814,10522.0
2021-12-23 15:05:00,274.77,274.9,274.5,274.56,7484.0,265.7201,265.8458,265.459,265.517,7484.0
2021-12-23 15:10:00,274.62,274.7,274.47,274.59,6537.0,265.5751,265.6524,265.43,265.5461,6537.0
2021-12-23 15:15:00,274.66,274.83,274.61,274.78,9184.0,265.6137,265.7781,265.5654,265.7298,9184.0
2021-12-23 15:20:00,274.78,274.78,274.47,274.48,4878.0,265.7298,265.7298,265.43,265.4397,4878.0
2021-12-23 15:25:00,274.49,274.5,273.7,274.27,55451.0,265.4493,265.459,264.6854,265.2366,55451.0
2021-12-23 15:30:00,274.22,274.37,273.56,273.62,26464.0,265.1882,265.3333,264.55,264.608,26464.0
2021-12-23 15:35:00,273.61,274.03,273.61,273.75,21956.0,264.5983,265.0045,264.5983,264.7337,21956.0
2021-12-23 15:40:00,273.78,273.79,273.54,273.71,19228.0,264.7627,264.7724,264.5306,264.695,19228.0
2021-12-23 15:45:00,273.75,273.96,273.68,273.78,20662.0,264.7337,264.9368,264.666,264.7627,20662.0
2021-12-23 15:50:00,273.73,273.96,273.67,273.78,34662.0,264.7144,264.9368,264.6564,264.7627,34662.0
2021-12-23 15:55:00,273.8,273.85,272.88,273.13,96545.0,264.7821,264.8304,263.8924,264.1341,96545.0
2021-12-27 09:30:00,275.04,276.86,274.72,275.92,51038.0,265.9812,267.7413,265.6718,266.8322,51038.0
2021-12-27 09:35:00,275.87,277.51,275.87,277.5,16518.0,266.7839,268.3699,266.7839,268.3602,16518.0
2021-12-27 09:40:00,277.42,277.76,276.78,276.78,21604.0,268.2828,268.6116,267.6639,267.6639,21604.0
2021-12-27 09:45:00,276.95,277.6,276.46,277.41,16016.0,267.8283,268.4569,267.3545,268.2732,16016.0
2021-12-27 09:50:00,277.58,278.46,277.07,278.2,19997.0,268.4376,269.2886,267.9444,269.0372,19997.0
2021-12-27 09:55:00,278.25,279.48,278.15,279.06,24996.0,269.0855,270.275,268.9888,269.8688,24996.0
2021-12-27 10:00:00,278.96,279.71,278.95,279.64,20458.0,269.7721,270.4974,269.7624,270.4297,20458.0
2021-12-27 10:05:00,279.67,280.3,279.32,279.44,21141.0,270.4587,271.068,270.1203,270.2363,21141.0
2021-12-27 10:10:00,279.38,279.69,278.83,278.93,17934.0,270.1783,270.4781,269.6464,269.7431,17934.0
2021-12-27 10:15:00,278.89,279.26,278.11,278.45,16688.0,269.7044,270.0622,268.9501,269.2789,16688.0
2021-12-27 10:20:00,278.54,278.94,278.45,278.59,11878.0,269.366,269.7528,269.2789,269.4143,11878.0
2021-12-27 10:25:00,278.61,278.8,278.1,278.8,15091.0,269.4336,269.6174,268.9404,269.6174,15091.0
2021-12-27 10:30:00,278.67,279.13,278.31,278.47,12808.0,269.4917,269.9365,269.1435,269.2983,12808.0
2021-12-27 10:35:00,278.2,278.7,277.95,278.01,13942.0,269.0372,269.5207,268.7954,268.8534,13942.0
2021-12-27 10:40:00,278.02,278.6,277.76,278.14,16258.0,268.8631,269.424,268.6116,268.9791,16258.0
2021-12-27 10:45:00,278.05,278.05,277.32,277.43,14913.0,268.8921,268.8921,268.1861,268.2925,14913.0
2021-12-27 10:50:00,277.32,277.74,277.13,277.13,15055.0,268.1861,268.5923,268.0024,268.0024,15055.0
2021-12-27 10:55:00,277.16,277.81,277.08,277.47,10391.0,268.0314,268.66,267.954,268.3312,10391.0
2021-12-27 11:00:00,277.57,277.7,277.29,277.42,9024.0,268.4279,268.5536,268.1571,268.2828,9024.0
2021-12-27 11:05:00,277.49,277.5,277.0,277.12,7007.0,268.3505,268.3602,267.8767,267.9927,7007.0
2021-12-27 11:10:00,277.1,277.26,277.0,277.19,5150.0,267.9734,268.1281,267.8767,268.0604,5150.0
2021-12-27 11:15:00,277.17,277.21,277.02,277.18,8425.0,268.0411,268.0798,267.896,268.0507,8425.0
2021-12-27 11:20:00,277.16,277.34,276.92,277.09,9486.0,268.0314,268.2055,267.7993,267.9637,9486.0
2021-12-27 11:25:00,277.11,277.43,277.09,277.35,5390.0,267.9831,268.2925,267.9637,268.2151,5390.0
2021-12-27 11:30:00,277.37,277.73,277.37,277.53,5292.0,268.2345,268.5826,268.2345,268.3892,5292.0
2021-12-27 11:35:00,277.63,277.7,277.4,277.5,4485.0,268.4859,268.5536,268.2635,268.3602,4485.0
2021-12-27 11:40:00,277.62,277.88,277.59,277.77,4643.0,268.4763,268.7277,268.4472,268.6213,4643.0
2021-12-27 11:45:00,277.64,277.91,277.6,277.74,5781.0,268.4956,268.7567,268.4569,268.5923,5781.0
2021-12-27 11:50:00,277.78,277.98,277.68,277.92,5824.0,268.631,268.8244,268.5343,268.7664,5824.0
2021-12-27 11:55:00,277.85,278.18,277.79,278.0,5317.0,268.6987,269.0178,268.6407,268.8437,5317.0
2021-12-27 12:00:00,278.09,278.09,277.7,278.07,3918.0,268.9308,268.9308,268.5536,268.9114,3918.0
2021-12-27 12:05:00,278.17,278.17,277.84,277.84,3398.0,269.0081,269.0081,268.689,268.689,3398.0
2021-12-27 12:10:00,277.9,278.14,277.84,278.06,4001.0,268.747,268.9791,268.689,268.9018,4001.0
2021-12-27 12:15:00,278.06,278.19,277.9,278.01,3765.0,268.9018,269.0275,268.747,268.8534,3765.0
2021-12-27 12:20:00,277.89,278.15,277.89,277.96,4058.0,268.7374,268.9888,268.7374,268.8051,4058.0
2021-12-27 12:25:00,277.88,278.07,277.83,278.02,6958.0,268.7277,268.9114,268.6793,268.8631,6958.0
2021-12-27 12:30:00,277.96,277.96,277.59,277.73,3226.0,268.8051,268.8051,268.4472,268.5826,3226.0
2021-12-27 12:35:00,277.79,278.01,277.79,277.89,5215.0,268.6407,268.8534,268.6407,268.7374,5215.0
2021-12-27 12:40:00,277.89,278.22,277.86,277.87,10614.0,268.7374,269.0565,268.7083,268.718,10614.0
2021-12-27 12:45:00,277.93,278.1,277.92,278.1,4674.0,268.776,268.9404,268.7664,268.9404,4674.0
2021-12-27 12:50:00,278.08,278.97,278.05,278.32,36345.0,268.9211,269.7818,268.8921,269.1532,36345.0
2021-12-27 12:55:00,278.25,278.28,277.95,278.01,8030.0,269.0855,269.1145,268.7954,268.8534,8030.0
2021-12-27 13:00:00,278.06,278.24,277.94,278.24,3493.0,268.9018,269.0758,268.7857,269.0758,3493.0
2021-12-27 13:05:00,278.22,278.56,278.2,278.46,4311.0,269.0565,269.3853,269.0372,269.2886,4311.0
2021-12-27 13:10:00,278.44,278.44,277.96,277.97,4529.0,269.2692,269.2692,268.8051,268.8147,4529.0
2021-12-27 13:15:00,277.95,277.97,277.74,277.88,3208.0,268.7954,268.8147,268.5923,268.7277,3208.0
2021-12-27 13:20:00,277.86,277.89,277.59,277.72,12866.0,268.7083,268.7374,268.4472,268.573,12866.0
2021-12-27 13:25:00,277.67,277.78,277.62,277.7,3729.0,268.5246,268.631,268.4763,268.5536,3729.0
2021-12-27 13:30:00,277.73,277.85,277.52,277.6,9181.0,268.5826,268.6987,268.3795,268.4569,9181.0
2021-12-27 13:35:00,277.54,277.56,277.29,277.56,7174.0,268.3989,268.4182,268.1571,268.4182,7174.0
2021-12-27 13:40:00,277.4,277.48,277.21,277.4,4098.0,268.2635,268.3409,268.0798,268.2635,4098.0
2021-12-27 13:45:00,277.37,277.49,277.28,277.47,4295.0,268.2345,268.3505,268.1475,268.3312,4295.0
2021-12-27 13:50:00,277.38,277.57,277.38,277.47,3129.0,268.2442,268.4279,268.2442,268.3312,3129.0
2021-12-27 13:55:00,277.45,277.58,277.27,277.58,2780.0,268.3119,268.4376,268.1378,268.4376,2780.0
2021-12-27 14:00:00,277.4,277.56,277.35,277.42,4399.0,268.2635,268.4182,268.2151,268.2828,4399.0
2021-12-27 14:05:00,277.4,277.6,277.38,277.55,11547.0,268.2635,268.4569,268.2442,268.4086,11547.0
2021-12-27 14:10:00,277.5,277.62,277.38,277.59,3525.0,268.3602,268.4763,268.2442,268.4472,3525.0
2021-12-27 14:15:00,277.54,277.54,277.4,277.42,3317.0,268.3989,268.3989,268.2635,268.2828,3317.0
2021-12-27 14:20:00,277.47,277.64,277.44,277.64,9091.0,268.3312,268.4956,268.3022,268.4956,9091.0
2021-12-27 14:25:00,277.62,277.66,277.52,277.62,7495.0,268.4763,268.5149,268.3795,268.4763,7495.0
2021-12-27 14:30:00,277.58,277.69,277.52,277.56,3838.0,268.4376,268.5439,268.3795,268.4182,3838.0
2021-12-27 14:35:00,277.62,277.68,277.54,277.62,2698.0,268.4763,268.5343,268.3989,268.4763,2698.0
2021-12-27 14:40:00,277.59,277.71,277.55,277.7,9956.0,268.4472,268.5633,268.4086,268.5536,9956.0
2021-12-27 14:45:00,277.65,277.65,277.45,277.6,3753.0,268.5053,268.5053,268.3119,268.4569,3753.0
2021-12-27 14:50:00,277.59,277.59,277.38,277.48,4673.0,268.4472,268.4472,268.2442,268.3409,4673.0
2021-12-27 14:55:00,277.5,277.64,277.48,277.48,4910.0,268.3602,268.4956,268.3409,268.3409,4910.0
2021-12-27 15:00:00,277.48,277.74,277.47,277.74,22805.0,268.3409,268.5923,268.3312,268.5923,22805.0
2021-12-27 15:05:00,277.73,277.77,277.43,277.5,5580.0,268.5826,268.6213,268.2925,268.3602,5580.0
2021-12-27 15:10:00,277.51,277.56,277.29,277.41,11319.0,268.3699,268.4182,268.1571,268.2732,11319.0
2021-12-27 15:15:00,277.29,277.4,277.17,277.29,5451.0,268.1571,268.2635,268.0411,268.1571,5451.0
2021-12-27 15:20:00,277.33,277.64,277.33,277.59,3819.0,268.1958,268.4956,268.1958,268.4472,3819.0
2021-12-27 15:25:00,277.59,277.71,277.47,277.52,7858.0,268.4472,268.5633,268.3312,268.3795,7858.0
2021-12-27 15:30:00,277.53,277.65,277.44,277.45,29791.0,268.3892,268.5053,268.3022,268.3119,29791.0
2021-12-27 15:35:00,277.46,277.69,277.46,277.62,15708.0,268.3215,268.5439,268.3215,268.4763,15708.0
2021-12-27 15:40:00,277.61,277.65,277.46,277.48,11120.0,268.4666,268.5053,268.3215,268.3409,11120.0
2021-12-27 15:45:00,277.51,277.94,277.45,277.78,11565.0,268.3699,268.7857,268.3119,268.631,11565.0
2021-12-27 15:50:00,277.76,278.41,277.66,278.31,17805.0,268.6116,269.2402,268.5149,269.1435,17805.0
2021-12-27 15:55:00,278.27,278.43,278.0,278.42,77410.0,269.1048,269.2596,268.8437,269.2499,77410.0
2021-12-28 09:30:00,279.34,279.4,278.01,278.95,30111.0,270.1396,270.1976,268.8534,269.7624,30111.0
2021-12-28 09:35:00,278.75,279.13,278.35,279.04,22814.0,269.569,269.9365,269.1822,269.8495,22814.0
2021-12-28 09:40:00,278.71,278.87,276.59,277.15,12904.0,269.5304,269.6851,267.4802,268.0217,12904.0
2021-12-28 09:45:00,277.43,278.2,276.57,278.2,9170.0,268.2925,269.0372,267.4608,269.0372,9170.0
2021-12-28 09:50:00,278.19,278.53,278.03,278.14,1902.0,269.0275,269.3563,268.8727,268.9791,1902.0
2021-12-28 09:55:00,278.31,278.73,278.25,278.64,5533.0,269.1435,269.5497,269.0855,269.4627,5533.0
2021-12-28 10:00:00,278.59,278.74,277.6,277.67,8568.0,269.4143,269.5594,268.4569,268.5246,8568.0
2021-12-28 10:05:00,277.66,277.8,277.09,277.29,5676.0,268.5149,268.6503,267.9637,268.1571,5676.0
2021-12-28 10:10:00,277.3,277.94,277.3,277.76,5144.0,268.1668,268.7857,268.1668,268.6116,5144.0
2021-12-28 10:15:00,277.76,277.9,277.19,277.63,4454.0,268.6116,268.747,268.0604,268.4859,4454.0
2021-12-28 10:20:00,277.62,277.75,277.19,277.23,5467.0,268.4763,268.602,268.0604,268.0991,5467.0
2021-12-28 10:25:00,277.47,277.73,277.39,277.56,3466.0,268.3312,268.5826,268.2538,268.4182,3466.0
2021-12-28 10:30:00,277.39,277.4,276.74,276.92,6664.0,268.2538,268.2635,267.6252,267.7993,6664.0
2021-12-28 10:35:00,277.17,277.6,277.0,277.03,8946.0,268.0411,268.4569,267.8767,267.9057,8946.0
2021-12-28 10:40:00,277.31,277.31,277.15,277.18,4094.0,268.1765,268.1765,268.0217,268.0507,4094.0
2021-12-28 10:45:00,277.15,277.53,277.06,277.47,3809.0,268.0217,268.3892,267.9347,268.3312,3809.0
2021-12-28 10:50:00,277.58,277.97,277.44,277.45,5620.0,268.4376,268.8147,268.3022,268.3119,5620.0
2021-12-28 10:55:00,277.56,277.77,277.51,277.69,3428.0,268.4182,268.6213,268.3699,268.5439,3428.0
2021-12-28 11:00:00,277.63,277.88,277.55,277.55,4553.0,268.4859,268.7277,268.4086,268.4086,4553.0
2021-12-28 11:05:00,277.56,277.79,277.56,277.72,2694.0,268.4182,268.6407,268.4182,268.573,2694.0
2021-12-28 11:10:00,277.81,277.9,277.44,277.54,6333.0,268.66,268.747,268.3022,268.3989,6333.0
2021-12-28 11:15:00,277.49,277.86,277.49,277.71,1954.0,268.3505,268.7083,268.3505,268.5633,1954.0
2021-12-28 11:20:00,277.71,277.88,277.51,277.6,4531.0,268.5633,268.7277,268.3699,268.4569,4531.0
2021-12-28 11:25:00,277.54,277.59,277.08,277.47,4623.0,268.3989,268.4472,267.954,268.3312,4623.0
2021-12-28 11:30:00,277.38,277.48,276.83,276.88,8209.0,268.2442,268.3409,267.7123,267.7606,8209.0
2021-12-28 11:35:00,276.84,277.2,276.84,277.11,2745.0,267.7219,268.0701,267.7219,267.9831,2745.0
2021-12-28 11:40:00,277.08,277.21,276.92,277.0,4708.0,267.954,268.0798,267.7993,267.8767,4708.0
2021-12-28 11:45:00,276.9,277.28,276.88,277.03,7093.0,267.78,268.1475,267.7606,267.9057,7093.0
2021-12-28 11:50:00,277.0,277.2,276.99,277.04,2546.0,267.8767,268.0701,267.867,267.9154,2546.0
2021-12-28 11:55:00,277.09,277.11,276.69,276.69,3085.0,267.9637,267.9831,267.5769,267.5769,3085.0
2021-12-28 12:00:00,276.71,276.87,276.65,276.81,1898.0,267.5962,267.751,267.5382,267.6929,1898.0
2021-12-28 12:05:00,276.77,276.8,276.64,276.8,2667.0,267.6542,267.6833,267.5285,267.6833,2667.0
2021-12-28 12:10:00,276.87,276.99,276.75,276.76,4396.0,267.751,267.867,267.6349,267.6446,4396.0
2021-12-28 12:15:00,276.72,277.0,276.72,276.89,2640.0,267.6059,267.8767,267.6059,267.7703,2640.0
2021-12-28 12:20:00,276.98,277.0,276.91,276.96,4782.0,267.8573,267.8767,267.7896,267.838,4782.0
2021-12-28 12:25:00,276.92,277.2,276.69,276.77,6085.0,267.7993,268.0701,267.5769,267.6542,6085.0
2021-12-28 12:30:00,276.86,276.92,276.45,276.53,3399.0,267.7413,267.7993,267.3448,267.4222,3399.0
2021-12-28 12:35:00,276.52,276.6,276.44,276.6,3066.0,267.4125,267.4898,267.3351,267.4898,3066.0
2021-12-28 12:40:00,276.59,276.59,276.4,276.42,2383.0,267.4802,267.4802,267.2964,267.3158,2383.0
2021-12-28 12:45:00,276.47,276.5,276.1,276.18,4007.0,267.3641,267.3931,267.0063,267.0837,4007.0
2021-12-28 12:50:00,276.13,276.33,276.1,276.25,6828.0,267.0353,267.2287,267.0063,267.1514,6828.0
2021-12-28 12:55:00,276.36,276.58,276.36,276.54,3234.0,267.2578,267.4705,267.2578,267.4318,3234.0
2021-12-28 13:00:00,276.55,276.9,276.51,276.84,2009.0,267.4415,267.78,267.4028,267.7219,2009.0
2021-12-28 13:05:00,276.85,276.86,276.4,276.53,3568.0,267.7316,267.7413,267.2964,267.4222,3568.0
2021-12-28 13:10:00,276.48,276.58,276.43,276.5,4160.0,267.3738,267.4705,267.3254,267.3931,4160.0
2021-12-28 13:15:00,276.48,276.68,276.48,276.6,2169.0,267.3738,267.5672,267.3738,267.4898,2169.0
2021-12-28 13:20:00,276.54,276.54,276.23,276.28,9243.0,267.4318,267.4318,267.132,267.1804,9243.0
2021-12-28 13:25:00,276.32,276.33,276.15,276.31,3352.0,267.2191,267.2287,267.0547,267.2094,3352.0
2021-12-28 13:30:00,276.3,276.36,276.06,276.06,3920.0,267.1997,267.2578,266.9676,266.9676,3920.0
2021-12-28 13:35:00,276.11,276.14,276.06,276.11,1831.0,267.016,267.045,266.9676,267.016,1831.0
2021-12-28 13:40:00,276.13,276.27,276.1,276.25,5266.0,267.0353,267.1707,267.0063,267.1514,5266.0
2021-12-28 13:45:00,276.28,276.49,276.25,276.37,7107.0,267.1804,267.3835,267.1514,267.2674,7107.0
2021-12-28 13:50:00,276.38,276.38,276.2,276.25,2854.0,267.2771,267.2771,267.103,267.1514,2854.0
2021-12-28 13:55:00,276.2,276.46,276.19,276.45,2953.0,267.103,267.3545,267.0934,267.3448,2953.0
2021-12-28 14:00:00,276.44,276.55,276.23,276.24,6640.0,267.3351,267.4415,267.132,267.1417,6640.0
2021-12-28 14:05:00,276.32,276.48,276.32,276.36,2126.0,267.2191,267.3738,267.2191,267.2578,2126.0
2021-12-28 14:10:00,276.33,276.36,276.18,276.26,7598.0,267.2287,267.2578,267.0837,267.161,7598.0
2021-12-28 14:15:00,276.3,276.43,276.25,276.43,4058.0,267.1997,267.3254,267.1514,267.3254,4058.0
2021-12-28 14:20:00,276.42,276.69,276.37,276.63,6640.0,267.3158,267.5769,267.2674,267.5189,6640.0
2021-12-28 14:25:00,276.62,276.63,276.38,276.51,27790.0,267.5092,267.5189,267.2771,267.4028,27790.0
2021-12-28 14:30:00,276.52,276.55,276.34,276.34,2627.0,267.4125,267.4415,267.2384,267.2384,2627.0
2021-12-28 14:35:00,276.16,276.27,276.16,276.21,2749.0,267.0643,267.1707,267.0643,267.1127,2749.0
2021-12-28 14:40:00,276.26,276.27,276.21,276.22,1462.0,267.161,267.1707,267.1127,267.1224,1462.0
2021-12-28 14:45:00,276.19,276.42,276.18,276.33,3558.0,267.0934,267.3158,267.0837,267.2287,3558.0
2021-12-28 14:50:00,276.37,276.39,276.22,276.36,2991.0,267.2674,267.2868,267.1224,267.2578,2991.0
2021-12-28 14:55:00,276.33,276.39,276.21,276.38,3508.0,267.2287,267.2868,267.1127,267.2771,3508.0
2021-12-28 15:00:00,276.42,276.52,276.34,276.47,5657.0,267.3158,267.4125,267.2384,267.3641,5657.0
2021-12-28 15:05:00,276.41,276.53,276.4,276.5,3717.0,267.3061,267.4222,267.2964,267.3931,3717.0
2021-12-28 15:10:00,276.5,276.53,276.26,276.31,4739.0,267.3931,267.4222,267.161,267.2094,4739.0
2021-12-28 15:15:00,276.28,276.4,276.21,276.21,3294.0,267.1804,267.2964,267.1127,267.1127,3294.0
2021-12-28 15:20:00,276.18,276.24,276.02,276.1,5298.0,267.0837,267.1417,266.929,267.0063,5298.0
2021-12-28 15:25:00,276.17,276.3,276.08,276.12,4401.0,267.074,267.1997,266.987,267.0257,4401.0
2021-12-28 15:30:00,276.05,276.22,275.89,276.04,8631.0,266.958,267.1224,266.8032,266.9483,8631.0
2021-12-28 15:35:00,276.04,276.36,276.03,276.19,11436.0,266.9483,267.2578,266.9386,267.0934,11436.0
2021-12-28 15:40:00,276.18,276.44,276.18,276.23,8893.0,267.0837,267.3351,267.0837,267.132,8893.0
2021-12-28 15:45:00,276.27,276.58,276.27,276.56,12776.0,267.1707,267.4705,267.1707,267.4512,12776.0
2021-12-28 15:50:00,276.53,276.53,276.11,276.29,22120.0,267.4222,267.4222,267.016,267.1901,22120.0
2021-12-28 15:55:00,276.25,276.5,276.02,276.4,66720.0,267.1514,267.3931,266.929,267.2964,66720.0
2021-12-29 09:30:00,275.82,277.28,275.74,276.57,15708.0,266.7355,268.1475,266.6582,267.4608,15708.0
2021-12-29 09:35:00,276.57,277.99,276.16,277.75,5676.0,267.4608,268.8341,267.0643,268.602,5676.0
2021-12-29 09:40:00,277.52,278.7,277.46,277.85,11755.0,268.3795,269.5207,268.3215,268.6987,11755.0
2021-12-29 09:45:00,277.75,278.45,277.75,278.14,4283.0,268.602,269.2789,268.602,268.9791,4283.0
2021-12-29 09:50:00,277.94,277.94,277.41,277.77,1425.0,268.7857,268.7857,268.2732,268.6213,1425.0
2021-12-29 09:55:00,277.53,277.95,277.37,277.55,4737.0,268.3892,268.7954,268.2345,268.4086,4737.0
2021-12-29 10:00:00,277.6,277.87,277.59,277.73,4983.0,268.4569,268.718,268.4472,268.5826,4983.0
2021-12-29 10:05:00,277.62,278.01,277.45,277.64,17840.0,268.4763,268.8534,268.3119,268.4956,17840.0
2021-12-29 10:10:00,277.99,277.99,277.36,277.8,6362.0,268.8341,268.8341,268.2248,268.6503,6362.0
2021-12-29 10:15:00,277.64,278.26,277.43,278.19,5511.0,268.4956,269.0952,268.2925,269.0275,5511.0
2021-12-29 10:20:00,278.16,278.35,277.91,278.12,3957.0,268.9985,269.1822,268.7567,268.9598,3957.0
2021-12-29 10:25:00,278.03,278.39,277.84,278.08,3355.0,268.8727,269.2209,268.689,268.9211,3355.0
2021-12-29 10:30:00,278.19,278.24,277.81,278.01,3938.0,269.0275,269.0758,268.66,268.8534,3938.0
2021-12-29 10:35:00,278.06,278.24,277.95,278.18,2803.0,268.9018,269.0758,268.7954,269.0178,2803.0
2021-12-29 10:40:00,278.23,278.68,278.05,278.49,8905.0,269.0662,269.5013,268.8921,269.3176,8905.0
2021-12-29 10:45:00,278.44,278.67,278.31,278.57,5063.0,269.2692,269.4917,269.1435,269.395,5063.0
2021-12-29 10:50:00,278.44,278.53,278.23,278.36,3103.0,269.2692,269.3563,269.0662,269.1919,3103.0
2021-12-29 10:55:00,278.27,278.47,278.18,278.3,3684.0,269.1048,269.2983,269.0178,269.1339,3684.0
2021-12-29 11:00:00,278.42,278.42,278.0,278.0,3865.0,269.2499,269.2499,268.8437,268.8437,3865.0
2021-12-29 11:05:00,278.05,278.11,277.77,277.77,7479.0,268.8921,268.9501,268.6213,268.6213,7479.0
2021-12-29 11:10:00,277.62,277.91,277.56,277.85,3470.0,268.4763,268.7567,268.4182,268.6987,3470.0
2021-12-29 11:15:00,277.67,277.87,277.67,277.77,3308.0,268.5246,268.718,268.5246,268.6213,3308.0
2021-12-29 11:20:00,277.81,277.81,277.59,277.7,3268.0,268.66,268.66,268.4472,268.5536,3268.0
2021-12-29 11:25:00,277.88,277.88,277.61,277.71,2686.0,268.7277,268.7277,268.4666,268.5633,2686.0
2021-12-29 11:30:00,277.76,277.76,277.46,277.65,3333.0,268.6116,268.6116,268.3215,268.5053,3333.0
2021-12-29 11:35:00,277.65,277.99,277.65,277.92,3906.0,268.5053,268.8341,268.5053,268.7664,3906.0
2021-12-29 11:40:00,277.85,277.95,277.69,277.76,1821.0,268.6987,268.7954,268.5439,268.6116,1821.0
2021-12-29 11:45:00,277.84,277.96,277.65,277.96,2177.0,268.689,268.8051,268.5053,268.8051,2177.0
2021-12-29 11:50:00,277.84,277.86,277.68,277.78,2559.0,268.689,268.7083,268.5343,268.631,2559.0
2021-12-29 11:55:00,277.79,277.88,277.6,277.69,3387.0,268.6407,268.7277,268.4569,268.5439,3387.0
2021-12-29 12:00:00,277.62,277.75,277.6,277.75,1820.0,268.4763,268.602,268.4569,268.602,1820.0
2021-12-29 12:05:00,277.68,277.95,277.66,277.66,2116.0,268.5343,268.7954,268.5149,268.5149,2116.0
2021-12-29 12:10:00,277.6,277.78,277.5,277.56,2525.0,268.4569,268.631,268.3602,268.4182,2525.0
2021-12-29 12:15:00,277.49,277.5,277.33,277.37,2602.0,268.3505,268.3602,268.1958,268.2345,2602.0
2021-12-29 12:20:00,277.44,277.5,277.21,277.21,4455.0,268.3022,268.3602,268.0798,268.0798,4455.0
2021-12-29 12:25:00,277.3,277.51,277.23,277.36,4002.0,268.1668,268.3699,268.0991,268.2248,4002.0
2021-12-29 12:30:00,277.49,277.49,277.41,277.44,1225.0,268.3505,268.3505,268.2732,268.3022,1225.0
2021-12-29 12:35:00,277.44,277.55,277.35,277.55,3946.0,268.3022,268.4086,268.2151,268.4086,3946.0
2021-12-29 12:40:00,277.52,277.83,277.52,277.73,4971.0,268.3795,268.6793,268.3795,268.5826,4971.0
2021-12-29 12:45:00,277.68,277.81,277.65,277.72,1058.0,268.5343,268.66,268.5053,268.573,1058.0
2021-12-29 12:50:00,277.72,277.81,277.66,277.71,1765.0,268.573,268.66,268.5149,268.5633,1765.0
2021-12-29 12:55:00,277.64,277.77,277.63,277.63,1413.0,268.4956,268.6213,268.4859,268.4859,1413.0
2021-12-29 13:00:00,277.76,277.83,277.72,277.72,2552.0,268.6116,268.6793,268.573,268.573,2552.0
2021-12-29 13:05:00,277.67,277.84,277.67,277.79,8440.0,268.5246,268.689,268.5246,268.6407,8440.0
2021-12-29 13:10:00,277.72,277.79,277.63,277.77,3572.0,268.573,268.6407,268.4859,268.6213,3572.0
2021-12-29 13:15:00,277.67,277.83,277.63,277.83,1227.0,268.5246,268.6793,268.4859,268.6793,1227.0
2021-12-29 13:20:00,277.77,277.78,277.54,277.58,2932.0,268.6213,268.631,268.3989,268.4376,2932.0
2021-12-29 13:25:00,277.58,277.77,277.56,277.61,4997.0,268.4376,268.6213,268.4182,268.4666,4997.0
2021-12-29 13:30:00,277.58,277.76,277.58,277.65,1395.0,268.4376,268.6116,268.4376,268.5053,1395.0
2021-12-29 13:35:00,277.66,277.67,277.51,277.66,4896.0,268.5149,268.5246,268.3699,268.5149,4896.0
2021-12-29 13:40:00,277.62,277.65,277.54,277.55,2284.0,268.4763,268.5053,268.3989,268.4086,2284.0
2021-12-29 13:45:00,277.62,277.75,277.62,277.7,1603.0,268.4763,268.602,268.4763,268.5536,1603.0
2021-12-29 13:50:00,277.71,277.81,277.7,277.79,3244.0,268.5633,268.66,268.5536,268.6407,3244.0
2021-12-29 13:55:00,277.79,277.93,277.71,277.84,2859.0,268.6407,268.776,268.5633,268.689,2859.0
2021-12-29 14:00:00,277.79,277.97,277.73,277.97,6809.0,268.6407,268.8147,268.5826,268.8147,6809.0
2021-12-29 14:05:00,278.0,278.45,278.0,278.45,5527.0,268.8437,269.2789,268.8437,269.2789,5527.0
2021-12-29 14:10:00,278.51,278.82,278.46,278.76,7795.0,269.3369,269.6367,269.2886,269.5787,7795.0
2021-12-29 14:15:00,278.73,278.86,278.7,278.86,7011.0,269.5497,269.6754,269.5207,269.6754,7011.0
2021-12-29 14:20:00,278.87,278.93,278.72,278.84,3718.0,269.6851,269.7431,269.54,269.6561,3718.0
2021-12-29 14:25:00,278.81,278.86,278.59,278.86,1646.0,269.6271,269.6754,269.4143,269.6754,1646.0
2021-12-29 14:30:00,278.79,278.83,278.7,278.75,2846.0,269.6077,269.6464,269.5207,269.569,2846.0
2021-12-29 14:35:00,278.76,278.77,278.43,278.49,11234.0,269.5787,269.5884,269.2596,269.3176,11234.0
2021-12-29 14:40:00,278.44,278.45,278.16,278.18,10316.0,269.2692,269.2789,268.9985,269.0178,10316.0
2021-12-29 14:45:00,278.09,278.3,278.04,278.16,10037.0,268.9308,269.1339,268.8824,268.9985,10037.0
2021-12-29 14:50:00,278.2,278.43,277.91,278.06,31020.0,269.0372,269.2596,268.7567,268.9018,31020.0
2021-12-29 14:55:00,278.02,278.15,277.93,278.08,20566.0,268.8631,268.9888,268.776,268.9211,20566.0
2021-12-29 15:00:00,278.1,278.51,277.99,278.51,22428.0,268.9404,269.3369,268.8341,269.3369,22428.0
2021-12-29 15:05:00,278.56,278.79,278.56,278.66,8370.0,269.3853,269.6077,269.3853,269.482,8370.0
2021-12-29 15:10:00,278.59,278.82,278.59,278.76,2964.0,269.4143,269.6367,269.4143,269.5787,2964.0
2021-12-29 15:15:00,278.71,278.95,278.68,278.91,4538.0,269.5304,269.7624,269.5013,269.7238,4538.0
2021-12-29 15:20:00,278.94,279.13,278.94,279.07,5694.0,269.7528,269.9365,269.7528,269.8785,5694.0
2021-12-29 15:25:00,279.0,279.16,279.0,279.07,4622.0,269.8108,269.9655,269.8108,269.8785,4622.0
2021-12-29 15:30:00,279.08,279.12,278.85,279.12,5214.0,269.8882,269.9268,269.6657,269.9268,5214.0
2021-12-29 15:35:00,279.1,279.36,278.8,278.82,8463.0,269.9075,270.1589,269.6174,269.6367,8463.0
2021-12-29 15:40:00,278.84,278.92,278.57,278.72,12622.0,269.6561,269.7334,269.395,269.54,12622.0
2021-12-29 15:45:00,278.75,278.9,278.65,278.8,10724.0,269.569,269.7141,269.4723,269.6174,10724.0
2021-12-29 15:50:00,278.8,278.8,278.51,278.74,11411.0,269.6174,269.6174,269.3369,269.5594,11411.0
2021-12-29 15:55:00,278.7,278.85,278.27,278.37,45277.0,269.5207,269.6657,269.1048,269.2016,45277.0
2021-12-30 09:30:00,279.19,280.65,278.94,278.94,27688.0,269.9945,271.4065,269.7528,269.7528,27688.0
2021-12-30 09:35:00,278.94,279.64,277.78,277.79,11263.0,269.7528,270.4297,268.631,268.6407,11263.0
2021-12-30 09:40:00,278.03,278.07,277.01,277.71,3531.0,268.8727,268.9114,267.8863,268.5633,3531.0
2021-12-30 09:45:00,277.38,278.29,277.38,278.14,2980.0,268.2442,269.1242,268.2442,268.9791,2980.0
2021-12-30 09:50:00,278.05,278.07,276.53,277.13,8718.0,268.8921,268.9114,267.4222,268.0024,8718.0
2021-12-30 09:55:00,277.14,277.17,276.76,276.76,10722.0,268.0121,268.0411,267.6446,267.6446,10722.0
2021-12-30 10:00:00,276.64,277.16,276.45,277.07,4748.0,267.5285,268.0314,267.3448,267.9444,4748.0
2021-12-30 10:05:00,277.15,277.15,276.74,277.0,8921.0,268.0217,268.0217,267.6252,267.8767,8921.0
2021-12-30 10:10:00,277.01,277.02,276.66,276.71,10409.0,267.8863,267.896,267.5479,267.5962,10409.0
2021-12-30 10:15:00,276.82,277.09,276.74,276.97,4804.0,267.7026,267.9637,267.6252,267.8477,4804.0
2021-12-30 10:20:00,276.93,277.06,276.67,277.03,8960.0,267.809,267.9347,267.5575,267.9057,8960.0
2021-12-30 10:25:00,277.17,277.35,277.02,277.24,10371.0,268.0411,268.2151,267.896,268.1088,10371.0
2021-12-30 10:30:00,277.11,277.55,277.01,277.37,4046.0,267.9831,268.4086,267.8863,268.2345,4046.0
2021-12-30 10:35:00,277.55,277.6,277.26,277.53,4935.0,268.4086,268.4569,268.1281,268.3892,4935.0
2021-12-30 10:40:00,277.55,277.64,277.44,277.6,5047.0,268.4086,268.4956,268.3022,268.4569,5047.0
2021-12-30 10:45:00,277.49,277.77,277.4,277.57,7462.0,268.3505,268.6213,268.2635,268.4279,7462.0
2021-12-30 10:50:00,277.62,277.95,277.41,277.5,6632.0,268.4763,268.7954,268.2732,268.3602,6632.0
2021-12-30 10:55:00,277.36,277.39,276.85,276.9,9430.0,268.2248,268.2538,267.7316,267.78,9430.0
2021-12-30 11:00:00,276.91,276.99,276.8,276.8,1187.0,267.7896,267.867,267.6833,267.6833,1187.0
2021-12-30 11:05:00,276.78,277.03,276.37,276.86,7215.0,267.6639,267.9057,267.2674,267.7413,7215.0
2021-12-30 11:10:00,276.91,277.12,276.77,276.77,3013.0,267.7896,267.9927,267.6542,267.6542,3013.0
2021-12-30 11:15:00,276.78,277.05,276.74,276.92,3704.0,267.6639,267.925,267.6252,267.7993,3704.0
2021-12-30 11:20:00,277.0,277.13,276.86,276.88,9754.0,267.8767,268.0024,267.7413,267.7606,9754.0
2021-12-30 11:25:00,276.94,277.12,276.85,276.85,5617.0,267.8187,267.9927,267.7316,267.7316,5617.0
2021-12-30 11:30:00,277.0,277.94,276.99,277.85,11469.0,267.8767,268.7857,267.867,268.6987,11469.0
2021-12-30 11:35:00,277.8,277.89,277.31,277.41,4631.0,268.6503,268.7374,268.1765,268.2732,4631.0
2021-12-30 11:40:00,277.49,277.63,277.36,277.55,5267.0,268.3505,268.4859,268.2248,268.4086,5267.0
2021-12-30 11:45:00,277.68,277.75,277.48,277.49,2472.0,268.5343,268.602,268.3409,268.3505,2472.0
2021-12-30 11:50:00,277.49,277.52,276.8,276.8,16049.0,268.3505,268.3795,267.6833,267.6833,16049.0
2021-12-30 11:55:00,276.74,276.89,276.57,276.89,11198.0,267.6252,267.7703,267.4608,267.7703,11198.0
2021-12-30 12:00:00,276.9,277.13,276.67,277.13,3477.0,267.78,268.0024,267.5575,268.0024,3477.0
2021-12-30 12:05:00,277.01,277.06,276.79,276.89,4316.0,267.8863,267.9347,267.6736,267.7703,4316.0
2021-12-30 12:10:00,276.82,276.92,276.45,276.92,5071.0,267.7026,267.7993,267.3448,267.7993,5071.0
2021-12-30 12:15:00,276.89,277.0,276.79,276.87,4896.0,267.7703,267.8767,267.6736,267.751,4896.0
2021-12-30 12:20:00,276.85,277.2,276.85,277.07,4948.0,267.7316,268.0701,267.7316,267.9444,4948.0
2021-12-30 12:25:00,277.13,277.36,277.08,277.28,4068.0,268.0024,268.2248,267.954,268.1475,4068.0
2021-12-30 12:30:00,277.27,277.75,277.23,277.72,10296.0,268.1378,268.602,268.0991,268.573,10296.0
2021-12-30 12:35:00,277.79,278.18,277.7,278.18,3199.0,268.6407,269.0178,268.5536,269.0178,3199.0
2021-12-30 12:40:00,278.16,278.29,278.1,278.18,1280.0,268.9985,269.1242,268.9404,269.0178,1280.0
2021-12-30 12:45:00,278.13,278.24,278.05,278.15,1510.0,268.9695,269.0758,268.8921,268.9888,1510.0
2021-12-30 12:50:00,278.06,278.15,277.87,277.87,2306.0,268.9018,268.9888,268.718,268.718,2306.0
2021-12-30 12:55:00,277.97,278.24,277.88,278.06,11004.0,268.8147,269.0758,268.7277,268.9018,11004.0
2021-12-30 13:00:00,278.08,278.08,277.94,277.97,3328.0,268.9211,268.9211,268.7857,268.8147,3328.0
2021-12-30 13:05:00,278.09,278.09,277.88,277.94,4100.0,268.9308,268.9308,268.7277,268.7857,4100.0
2021-12-30 13:10:00,277.95,278.01,277.85,277.91,4023.0,268.7954,268.8534,268.6987,268.7567,4023.0
2021-12-30 13:15:00,277.83,277.84,277.41,277.68,14122.0,268.6793,268.689,268.2732,268.5343,14122.0
2021-12-30 13:20:00,277.65,277.75,277.46,277.59,3332.0,268.5053,268.602,268.3215,268.4472,3332.0
2021-12-30 13:25:00,277.53,277.6,277.44,277.44,1451.0,268.3892,268.4569,268.3022,268.3022,1451.0
2021-12-30 13:30:00,277.45,277.52,277.36,277.4,1420.0,268.3119,268.3795,268.2248,268.2635,1420.0
2021-12-30 13:35:00,277.41,277.43,277.29,277.3,3844.0,268.2732,268.2925,268.1571,268.1668,3844.0
2021-12-30 13:40:00,277.38,277.45,277.28,277.43,4558.0,268.2442,268.3119,268.1475,268.2925,4558.0
2021-12-30 13:45:00,277.5,277.74,277.5,277.56,3784.0,268.3602,268.5923,268.3602,268.4182,3784.0
2021-12-30 13:50:00,277.63,277.8,277.62,277.67,800.0,268.4859,268.6503,268.4763,268.5246,800.0
2021-12-30 13:55:00,277.73,277.88,277.68,277.72,1539.0,268.5826,268.7277,268.5343,268.573,1539.0
2021-12-30 14:00:00,277.66,277.71,277.59,277.71,3473.0,268.5149,268.5633,268.4472,268.5633,3473.0
2021-12-30 14:05:00,277.59,277.75,277.59,277.73,3284.0,268.4472,268.602,268.4472,268.5826,3284.0
2021-12-30 14:10:00,277.74,277.78,277.45,277.46,8542.0,268.5923,268.631,268.3119,268.3215,8542.0
2021-12-30 14:15:00,277.43,277.47,277.18,277.21,7046.0,268.2925,268.3312,268.0507,268.0798,7046.0
2021-12-30 14:20:00,277.25,277.32,277.1,277.13,3603.0,268.1184,268.1861,267.9734,268.0024,3603.0
2021-12-30 14:25:00,277.13,277.17,277.0,277.06,8585.0,268.0024,268.0411,267.8767,267.9347,8585.0
2021-12-30 14:30:00,277.06,277.06,276.66,276.72,30956.0,267.9347,267.9347,267.5479,267.6059,30956.0
2021-12-30 14:35:00,276.72,277.0,276.68,276.98,23365.0,267.6059,267.8767,267.5672,267.8573,23365.0
2021-12-30 14:40:00,276.97,277.5,276.93,277.29,19764.0,267.8477,268.3602,267.809,268.1571,19764.0
2021-12-30 14:45:00,277.42,277.65,277.42,277.65,4151.0,268.2828,268.5053,268.2828,268.5053,4151.0
2021-12-30 14:50:00,277.71,277.85,277.71,277.71,2427.0,268.5633,268.6987,268.5633,268.5633,2427.0
2021-12-30 14:55:00,277.71,277.73,277.66,277.72,1734.0,268.5633,268.5826,268.5149,268.573,1734.0
2021-12-30 15:00:00,277.71,277.72,277.51,277.6,3764.0,268.5633,268.573,268.3699,268.4569,3764.0
2021-12-30 15:05:00,277.56,277.83,277.52,277.83,2303.0,268.4182,268.6793,268.3795,268.6793,2303.0
2021-12-30 15:10:00,277.9,278.0,277.73,277.73,3065.0,268.747,268.8437,268.5826,268.5826,3065.0
2021-12-30 15:15:00,277.69,278.14,277.69,277.91,6238.0,268.5439,268.9791,268.5439,268.7567,6238.0
2021-12-30 15:20:00,277.92,277.99,277.7,277.7,2191.0,268.7664,268.8341,268.5536,268.5536,2191.0
2021-12-30 15:25:00,277.79,277.96,277.75,277.83,4828.0,268.6407,268.8051,268.602,268.6793,4828.0
2021-12-30 15:30:00,277.79,277.9,277.63,277.63,13060.0,268.6407,268.747,268.4859,268.4859,13060.0
2021-12-30 15:35:00,277.76,277.78,277.51,277.6,4310.0,268.6116,268.631,268.3699,268.4569,4310.0
2021-12-30 15:40:00,277.62,277.75,277.43,277.75,6354.0,268.4763,268.602,268.2925,268.602,6354.0
2021-12-30 15:45:00,277.67,277.77,277.48,277.66,7922.0,268.5246,268.6213,268.3409,268.5149,7922.0
2021-12-30 15:50:00,277.63,277.76,277.3,277.57,20769.0,268.4859,268.6116,268.1668,268.4279,20769.0
2021-12-30 15:55:00,277.61,277.79,277.22,277.34,91914.0,268.4666,268.6407,268.0894,268.2055,91914.0
2021-12-31 09:30:00,277.47,277.78,276.33,276.38,10885.0,268.3312,268.631,267.2287,267.2771,10885.0
2021-12-31 09:35:00,276.69,277.63,276.69,277.31,4913.0,267.5769,268.4859,267.5769,268.1765,4913.0
2021-12-31 09:40:00,277.4,278.18,277.4,277.96,3227.0,268.2635,269.0178,268.2635,268.8051,3227.0
2021-12-31 09:45:00,277.7,277.72,277.2,277.69,4529.0,268.5536,268.573,268.0701,268.5439,4529.0
2021-12-31 09:50:00,277.89,277.99,277.51,277.93,8341.0,268.7374,268.8341,268.3699,268.776,8341.0
2021-12-31 09:55:00,277.9,278.35,277.59,277.61,5704.0,268.747,269.1822,268.4472,268.4666,5704.0
2021-12-31 10:00:00,277.81,277.98,277.21,277.21,5273.0,268.66,268.8244,268.0798,268.0798,5273.0
2021-12-31 10:05:00,277.2,277.56,277.17,277.3,5849.0,268.0701,268.4182,268.0411,268.1668,5849.0
2021-12-31 10:10:00,277.46,277.97,277.45,277.89,5600.0,268.3215,268.8147,268.3119,268.7374,5600.0
2021-12-31 10:15:00,278.0,278.27,277.88,277.99,4204.0,268.8437,269.1048,268.7277,268.8341,4204.0
2021-12-31 10:20:00,277.99,278.11,277.64,277.95,10743.0,268.8341,268.9501,268.4956,268.7954,10743.0
2021-12-31 10:25:00,278.07,278.54,277.89,277.89,5714.0,268.9114,269.366,268.7374,268.7374,5714.0
2021-12-31 10:30:00,277.95,278.15,277.73,277.94,6029.0,268.7954,268.9888,268.5826,268.7857,6029.0
2021-12-31 10:35:00,277.93,278.03,277.52,277.94,3829.0,268.776,268.8727,268.3795,268.7857,3829.0
2021-12-31 10:40:00,278.0,278.18,277.85,277.99,1511.0,268.8437,269.0178,268.6987,268.8341,1511.0
2021-12-31 10:45:00,278.19,278.2,277.83,278.0,5935.0,269.0275,269.0372,268.6793,268.8437,5935.0
2021-12-31 10:50:00,278.11,278.5,278.0,278.5,2488.0,268.9501,269.3273,268.8437,269.3273,2488.0
2021-12-31 10:55:00,278.5,278.63,278.33,278.58,3048.0,269.3273,269.453,269.1629,269.4046,3048.0
2021-12-31 11:00:00,278.73,278.73,278.42,278.43,3197.0,269.5497,269.5497,269.2499,269.2596,3197.0
2021-12-31 11:05:00,278.49,278.53,278.3,278.4,1203.0,269.3176,269.3563,269.1339,269.2306,1203.0
2021-12-31 11:10:00,278.29,278.49,278.29,278.38,1050.0,269.1242,269.3176,269.1242,269.2112,1050.0
2021-12-31 11:15:00,278.47,278.61,278.46,278.5,2840.0,269.2983,269.4336,269.2886,269.3273,2840.0
2021-12-31 11:20:00,278.39,278.39,278.07,278.07,3299.0,269.2209,269.2209,268.9114,268.9114,3299.0
2021-12-31 11:25:00,278.12,278.16,277.79,278.16,3528.0,268.9598,268.9985,268.6407,268.9985,3528.0
2021-12-31 11:30:00,278.18,278.38,278.18,278.38,877.0,269.0178,269.2112,269.0178,269.2112,877.0
2021-12-31 11:35:00,278.42,278.43,278.3,278.38,1300.0,269.2499,269.2596,269.1339,269.2112,1300.0
2021-12-31 11:40:00,278.34,278.38,278.11,278.11,5745.0,269.1725,269.2112,268.9501,268.9501,5745.0
2021-12-31 11:45:00,278.25,278.35,277.96,277.98,4473.0,269.0855,269.1822,268.8051,268.8244,4473.0
2021-12-31 11:50:00,278.09,278.09,277.87,277.87,1995.0,268.9308,268.9308,268.718,268.718,1995.0
2021-12-31 11:55:00,277.94,278.16,277.81,277.89,2967.0,268.7857,268.9985,268.66,268.7374,2967.0
2021-12-31 12:00:00,277.98,278.36,277.97,278.32,8069.0,268.8244,269.1919,268.8147,269.1532,8069.0
2021-12-31 12:05:00,278.34,278.55,278.33,278.34,6050.0,269.1725,269.3756,269.1629,269.1725,6050.0
2021-12-31 12:10:00,278.33,278.43,278.05,278.15,2893.0,269.1629,269.2596,268.8921,268.9888,2893.0
2021-12-31 12:15:00,278.19,278.4,278.01,278.1,2537.0,269.0275,269.2306,268.8534,268.9404,2537.0
2021-12-31 12:20:00,278.27,278.53,278.09,278.53,1932.0,269.1048,269.3563,268.9308,269.3563,1932.0
2021-12-31 12:25:00,278.48,278.5,278.14,278.22,2544.0,269.3079,269.3273,268.9791,269.0565,2544.0
2021-12-31 12:30:00,278.12,278.33,278.12,278.32,2426.0,268.9598,269.1629,268.9598,269.1532,2426.0
2021-12-31 12:35:00,278.3,278.47,278.28,278.36,1959.0,269.1339,269.2983,269.1145,269.1919,1959.0
2021-12-31 12:40:00,278.34,278.4,278.25,278.35,1627.0,269.1725,269.2306,269.0855,269.1822,1627.0
2021-12-31 12:45:00,278.25,278.35,278.06,278.13,2772.0,269.0855,269.1822,268.9018,268.9695,2772.0
2021-12-31 12:50:00,278.23,278.23,278.05,278.05,1326.0,269.0662,269.0662,268.8921,268.8921,1326.0
2021-12-31 12:55:00,278.06,278.21,278.02,278.13,1573.0,268.9018,269.0468,268.8631,268.9695,1573.0
2021-12-31 13:00:00,278.17,278.33,278.17,278.32,1376.0,269.0081,269.1629,269.0081,269.1532,1376.0
2021-12-31 13:05:00,278.25,278.4,278.25,278.26,2982.0,269.0855,269.2306,269.0855,269.0952,2982.0
2021-12-31 13:10:00,278.22,278.3,278.13,278.13,1707.0,269.0565,269.1339,268.9695,268.9695,1707.0
2021-12-31 13:15:00,278.17,278.2,278.0,278.1,2861.0,269.0081,269.0372,268.8437,268.9404,2861.0
2021-12-31 13:20:00,278.19,278.24,278.07,278.12,2510.0,269.0275,269.0758,268.9114,268.9598,2510.0
2021-12-31 13:25:00,278.12,278.2,278.01,278.15,900.0,268.9598,269.0372,268.8534,268.9888,900.0
2021-12-31 13:30:00,278.15,278.32,278.12,278.32,3032.0,268.9888,269.1532,268.9598,269.1532,3032.0
2021-12-31 13:35:00,278.23,278.26,278.02,278.17,5093.0,269.0662,269.0952,268.8631,269.0081,5093.0
2021-12-31 13:40:00,278.05,278.11,277.88,277.93,2880.0,268.8921,268.9501,268.7277,268.776,2880.0
2021-12-31 13:45:00,277.87,277.99,277.66,277.84,4435.0,268.718,268.8341,268.5149,268.689,4435.0
2021-12-31 13:50:00,277.87,277.87,277.47,277.56,3895.0,268.718,268.718,268.3312,268.4182,3895.0
2021-12-31 13:55:00,277.56,277.66,277.46,277.5,3908.0,268.4182,268.5149,268.3215,268.3602,3908.0
2021-12-31 14:00:00,277.55,277.67,277.38,277.66,3011.0,268.4086,268.5246,268.2442,268.5149,3011.0
2021-12-31 14:05:00,277.62,277.84,277.61,277.67,2528.0,268.4763,268.689,268.4666,268.5246,2528.0
2021-12-31 14:10:00,277.67,277.69,277.5,277.52,2013.0,268.5246,268.5439,268.3602,268.3795,2013.0
2021-12-31 14:15:00,277.34,277.42,277.14,277.14,2469.0,268.2055,268.2828,268.0121,268.0121,2469.0
2021-12-31 14:20:00,277.12,277.35,277.12,277.34,2308.0,267.9927,268.2151,267.9927,268.2055,2308.0
2021-12-31 14:25:00,277.26,277.42,277.15,277.42,1707.0,268.1281,268.2828,268.0217,268.2828,1707.0
2021-12-31 14:30:00,277.39,277.43,277.17,277.18,2988.0,268.2538,268.2925,268.0411,268.0507,2988.0
2021-12-31 14:35:00,277.22,277.35,277.2,277.34,3139.0,268.0894,268.2151,268.0701,268.2055,3139.0
2021-12-31 14:40:00,277.26,277.38,277.14,277.24,5627.0,268.1281,268.2442,268.0121,268.1088,5627.0
2021-12-31 14:45:00,277.15,277.32,277.14,277.3,2255.0,268.0217,268.1861,268.0121,268.1668,2255.0
2021-12-31 14:50:00,277.3,277.3,277.04,277.07,4917.0,268.1668,268.1668,267.9154,267.9444,4917.0
2021-12-31 14:55:00,277.05,277.06,276.9,277.06,1554.0,267.925,267.9347,267.78,267.9347,1554.0
2021-12-31 15:00:00,277.11,277.38,277.11,277.32,6512.0,267.9831,268.2442,267.9831,268.1861,6512.0
2021-12-31 15:05:00,277.32,277.41,277.27,277.27,2594.0,268.1861,268.2732,268.1378,268.1378,2594.0
2021-12-31 15:10:00,277.24,277.36,277.03,277.05,2771.0,268.1088,268.2248,267.9057,267.925,2771.0
2021-12-31 15:15:00,277.07,277.45,277.07,277.45,4938.0,267.9444,268.3119,267.9444,268.3119,4938.0
2021-12-31 15:20:00,277.32,277.43,277.27,277.28,4385.0,268.1861,268.2925,268.1378,268.1475,4385.0
2021-12-31 15:25:00,277.3,277.37,277.16,277.26,2436.0,268.1668,268.2345,268.0314,268.1281,2436.0
2021-12-31 15:30:00,277.31,277.33,276.93,277.05,5428.0,268.1765,268.1958,267.809,267.925,5428.0
2021-12-31 15:35:00,276.99,276.99,276.74,276.8,4959.0,267.867,267.867,267.6252,267.6833,4959.0
2021-12-31 15:40:00,276.82,277.13,276.77,277.13,7488.0,267.7026,268.0024,267.6542,268.0024,7488.0
2021-12-31 15:45:00,277.14,277.17,276.82,276.86,10790.0,268.0121,268.0411,267.7026,267.7413,10790.0
2021-12-31 15:50:00,276.61,276.86,276.2,276.35,28473.0,267.4995,267.7413,267.103,267.2481,28473.0
2021-12-31 15:55:00,276.38,276.41,276.01,276.14,122588.0,267.2771,267.3061,266.9193,267.045,122588.0
2022-01-03 09:30:00,274.41,274.41,270.15,271.08,80466.0,265.372,265.372,261.2523,262.1517,80466.0
2022-01-03 09:35:00,271.36,272.04,269.18,269.93,29702.0,262.4224,263.08,260.3142,261.0395,29702.0
2022-01-03 09:40:00,269.94,270.22,269.05,269.05,25943.0,261.0492,261.32,260.1885,260.1885,25943.0
2022-01-03 09:45:00,269.32,269.47,267.06,268.26,61400.0,260.4496,260.5947,258.2641,259.4245,61400.0
2022-01-03 09:50:00,268.46,269.51,267.9,269.5,19821.0,259.6179,260.6334,259.0764,260.6237,19821.0
2022-01-03 09:55:00,269.5,269.91,268.32,268.59,21356.0,260.6237,261.0202,259.4826,259.7437,21356.0
2022-01-03 10:00:00,268.54,269.52,268.41,269.15,11701.0,259.6953,260.643,259.5696,260.2852,11701.0
2022-01-03 10:05:00,269.32,270.0,269.0,269.78,18906.0,260.4496,261.1072,260.1402,260.8945,18906.0
2022-01-03 10:10:00,269.69,270.4,269.69,270.03,20851.0,260.8074,261.4941,260.8074,261.1362,20851.0
2022-01-03 10:15:00,269.96,270.06,269.48,269.59,23876.0,261.0685,261.1653,260.6044,260.7107,23876.0
2022-01-03 10:20:00,269.77,270.13,269.64,269.9,10704.0,260.8848,261.2329,260.7591,261.0105,10704.0
2022-01-03 10:25:00,269.94,270.1,269.29,269.48,13920.0,261.0492,261.2039,260.4206,260.6044,13920.0
2022-01-03 10:30:00,269.44,269.45,268.76,269.13,17641.0,260.5657,260.5753,259.9081,260.2659,17641.0
2022-01-03 10:35:00,269.13,269.43,268.59,269.35,12811.0,260.2659,260.556,259.7437,260.4786,12811.0
2022-01-03 10:40:00,269.22,269.3,268.94,268.96,6053.0,260.3529,260.4303,260.0821,260.1015,6053.0
2022-01-03 10:45:00,268.97,269.83,268.86,269.49,11533.0,260.1112,260.9428,260.0048,260.614,11533.0
2022-01-03 10:50:00,269.51,269.82,269.47,269.81,7959.0,260.6334,260.9332,260.5947,260.9235,7959.0
2022-01-03 10:55:00,269.75,269.85,269.4,269.57,9399.0,260.8655,260.9622,260.527,260.6914,9399.0
2022-01-03 11:00:00,269.59,269.66,268.5,268.66,14615.0,260.7107,260.7784,259.6566,259.8114,14615.0
2022-01-03 11:05:00,268.59,268.77,268.22,268.53,12105.0,259.7437,259.9177,259.3859,259.6856,12105.0
2022-01-03 11:10:00,268.44,268.69,268.17,268.34,9052.0,259.5986,259.8404,259.3375,259.5019,9052.0
2022-01-03 11:15:00,268.4,268.68,268.16,268.38,8713.0,259.5599,259.8307,259.3278,259.5406,8713.0
2022-01-03 11:20:00,268.3,268.63,268.13,268.21,11132.0,259.4632,259.7823,259.2988,259.3762,11132.0
2022-01-03 11:25:00,268.25,268.42,267.92,268.27,13729.0,259.4149,259.5793,259.0957,259.4342,13729.0
2022-01-03 11:30:00,268.23,268.33,267.82,267.86,14701.0,259.3955,259.4922,258.999,259.0377,14701.0
2022-01-03 11:35:00,267.86,268.43,267.72,268.3,22698.0,259.0377,259.5889,258.9023,259.4632,22698.0
2022-01-03 11:40:00,268.32,268.96,268.27,268.63,11048.0,259.4826,260.1015,259.4342,259.7823,11048.0
2022-01-03 11:45:00,268.69,268.76,268.26,268.26,4830.0,259.8404,259.9081,259.4245,259.4245,4830.0
2022-01-03 11:50:00,268.26,268.55,268.04,268.45,7112.0,259.4245,259.705,259.2118,259.6083,7112.0
2022-01-03 11:55:00,268.54,269.0,268.53,269.0,8421.0,259.6953,260.1402,259.6856,260.1402,8421.0
2022-01-03 12:00:00,269.0,269.12,268.69,268.73,8432.0,260.1402,260.2562,259.8404,259.8791,8432.0
2022-01-03 12:05:00,268.76,269.24,268.64,269.13,8479.0,259.9081,260.3723,259.792,260.2659,8479.0
2022-01-03 12:10:00,269.2,269.59,269.06,269.57,14956.0,260.3336,260.7107,260.1982,260.6914,14956.0
2022-01-03 12:15:00,269.58,269.63,269.2,269.57,11442.0,260.7011,260.7494,260.3336,260.6914,11442.0
2022-01-03 12:20:00,269.58,269.9,269.42,269.78,6907.0,260.7011,261.0105,260.5463,260.8945,6907.0
2022-01-03 12:25:00,269.68,269.69,269.43,269.43,6644.0,260.7978,260.8074,260.556,260.556,6644.0
2022-01-03 12:30:00,269.45,269.59,269.08,269.2,7826.0,260.5753,260.7107,260.2175,260.3336,7826.0
2022-01-03 12:35:00,269.15,269.22,268.81,268.84,9280.0,260.2852,260.3529,259.9564,259.9854,9280.0
2022-01-03 12:40:00,268.84,268.96,268.68,268.75,7386.0,259.9854,260.1015,259.8307,259.8984,7386.0
2022-01-03 12:45:00,268.74,268.78,268.51,268.64,5804.0,259.8887,259.9274,259.6663,259.792,5804.0
2022-01-03 12:50:00,268.65,268.71,268.23,268.23,11351.0,259.8017,259.8597,259.3955,259.3955,11351.0
2022-01-03 12:55:00,268.3,268.94,268.26,268.94,7722.0,259.4632,260.0821,259.4245,260.0821,7722.0
2022-01-03 13:00:00,268.95,269.16,268.87,269.11,9219.0,260.0918,260.2949,260.0144,260.2465,9219.0
2022-01-03 13:05:00,269.11,269.62,269.11,269.59,8137.0,260.2465,260.7397,260.2465,260.7107,8137.0
2022-01-03 13:10:00,269.59,269.59,269.28,269.29,4764.0,260.7107,260.7107,260.4109,260.4206,4764.0
2022-01-03 13:15:00,269.34,269.37,269.18,269.21,8266.0,260.469,260.498,260.3142,260.3432,8266.0
2022-01-03 13:20:00,269.28,269.67,269.28,269.65,5260.0,260.4109,260.7881,260.4109,260.7688,5260.0
2022-01-03 13:25:00,269.7,269.71,269.51,269.65,15091.0,260.8171,260.8268,260.6334,260.7688,15091.0
2022-01-03 13:30:00,269.71,269.79,269.53,269.59,7150.0,260.8268,260.9041,260.6527,260.7107,7150.0
2022-01-03 13:35:00,269.69,269.69,269.47,269.6,10540.0,260.8074,260.8074,260.5947,260.7204,10540.0
2022-01-03 13:40:00,269.59,269.94,269.51,269.77,3961.0,260.7107,261.0492,260.6334,260.8848,3961.0
2022-01-03 13:45:00,269.9,270.19,269.81,270.19,5865.0,261.0105,261.291,260.9235,261.291,5865.0
2022-01-03 13:50:00,270.27,270.53,270.22,270.48,14820.0,261.3683,261.6198,261.32,261.5714,14820.0
2022-01-03 13:55:00,270.54,270.54,270.13,270.13,5100.0,261.6294,261.6294,261.2329,261.2329,5100.0
2022-01-03 14:00:00,270.11,270.18,269.9,269.9,8712.0,261.2136,261.2813,261.0105,261.0105,8712.0
2022-01-03 14:05:00,269.87,269.98,269.83,269.83,22748.0,260.9815,261.0879,260.9428,260.9428,22748.0
2022-01-03 14:10:00,269.87,269.94,269.74,269.85,4442.0,260.9815,261.0492,260.8558,260.9622,4442.0
2022-01-03 14:15:00,269.78,269.85,269.56,269.71,3758.0,260.8945,260.9622,260.6817,260.8268,3758.0
2022-01-03 14:20:00,269.7,270.08,269.7,269.86,19845.0,260.8171,261.1846,260.8171,260.9718,19845.0
2022-01-03 14:25:00,269.91,270.1,269.81,270.0,3861.0,261.0202,261.2039,260.9235,261.1072,3861.0
2022-01-03 14:30:00,269.99,270.23,269.87,270.21,14256.0,261.0976,261.3297,260.9815,261.3103,14256.0
2022-01-03 14:35:00,270.21,270.33,270.14,270.27,9298.0,261.3103,261.4264,261.2426,261.3683,9298.0
2022-01-03 14:40:00,270.33,270.77,270.26,270.63,7895.0,261.4264,261.8519,261.3587,261.7165,7895.0
2022-01-03 14:45:00,270.69,271.0,270.53,271.0,7506.0,261.7745,262.0743,261.6198,262.0743,7506.0
2022-01-03 14:50:00,270.94,271.15,270.8,270.93,11491.0,262.0163,262.2194,261.8809,262.0066,11491.0
2022-01-03 14:55:00,270.85,271.13,270.84,271.09,5090.0,261.9292,262.2,261.9196,262.1613,5090.0
2022-01-03 15:00:00,271.1,271.12,270.77,271.11,7166.0,262.171,262.1903,261.8519,262.1807,7166.0
2022-01-03 15:05:00,271.07,271.14,270.57,270.57,4494.0,262.142,262.2097,261.6585,261.6585,4494.0
2022-01-03 15:10:00,270.6,270.84,270.58,270.61,9158.0,261.6875,261.9196,261.6681,261.6971,9158.0
2022-01-03 15:15:00,270.6,270.69,270.4,270.45,12391.0,261.6875,261.7745,261.4941,261.5424,12391.0
2022-01-03 15:20:00,270.5,270.87,270.49,270.63,13604.0,261.5908,261.9486,261.5811,261.7165,13604.0
2022-01-03 15:25:00,270.7,270.79,270.32,270.32,17366.0,261.7842,261.8712,261.4167,261.4167,17366.0
2022-01-03 15:30:00,270.41,270.41,269.84,269.92,19181.0,261.5037,261.5037,260.9525,261.0299,19181.0
2022-01-03 15:35:00,269.91,270.84,269.91,270.39,19964.0,261.0202,261.9196,261.0202,261.4844,19964.0
2022-01-03 15:40:00,270.44,271.14,270.42,270.87,29944.0,261.5327,262.2097,261.5134,261.9486,29944.0
2022-01-03 15:45:00,270.87,271.62,270.87,271.24,34886.0,261.9486,262.6739,261.9486,262.3064,34886.0
2022-01-03 15:50:00,271.38,271.69,270.95,271.01,37109.0,262.4418,262.7416,262.0259,262.084,37109.0
2022-01-03 15:55:00,271.08,271.94,271.0,271.73,147815.0,262.1517,262.9833,262.0743,262.7802,147815.0
2022-01-04 09:30:00,269.0,269.88,268.19,268.3,42825.0,260.1402,260.9912,259.3568,259.4632,42825.0
2022-01-04 09:35:00,268.0,268.84,267.73,267.95,25440.0,259.1731,259.9854,258.912,259.1247,25440.0
2022-01-04 09:40:00,267.92,268.3,266.77,267.23,25623.0,259.0957,259.4632,257.9836,258.4285,25623.0
2022-01-04 09:45:00,267.26,267.43,265.8,266.01,23850.0,258.4575,258.6219,257.0456,257.2486,23850.0
2022-01-04 09:50:00,265.9,267.2,265.56,266.85,18884.0,257.1423,258.3994,256.8135,258.061,18884.0
2022-01-04 09:55:00,266.75,267.03,266.12,266.98,22363.0,257.9643,258.235,257.355,258.1867,22363.0
2022-01-04 10:00:00,266.98,267.47,265.68,265.75,57041.0,258.1867,258.6606,256.9295,256.9972,57041.0
2022-01-04 10:05:00,265.78,265.79,264.71,265.07,29494.0,257.0262,257.0359,255.9915,256.3396,29494.0
2022-01-04 10:10:00,265.08,265.24,264.03,264.44,30394.0,256.3493,256.504,255.3339,255.7304,30394.0
2022-01-04 10:15:00,264.29,264.67,264.11,264.24,17952.0,255.5853,255.9528,255.4112,255.5369,17952.0
2022-01-04 10:20:00,264.26,264.92,263.83,264.07,30255.0,255.5563,256.1945,255.1404,255.3725,30255.0
2022-01-04 10:25:00,264.18,264.32,263.58,263.97,34699.0,255.4789,255.6143,254.8987,255.2758,34699.0
2022-01-04 10:30:00,264.12,264.66,263.77,264.44,31799.0,255.4209,255.9431,255.0824,255.7304,31799.0
2022-01-04 10:35:00,264.07,265.62,264.03,265.39,29277.0,255.3725,256.8715,255.3339,256.6491,29277.0
2022-01-04 10:40:00,265.49,265.63,264.96,265.01,9014.0,256.7458,256.8812,256.2332,256.2816,9014.0
2022-01-04 10:45:00,265.14,265.4,264.81,265.27,10828.0,256.4073,256.6587,256.0882,256.533,10828.0
2022-01-04 10:50:00,265.39,266.4,265.39,266.4,9045.0,256.6491,257.6258,256.6491,257.6258,9045.0
2022-01-04 10:55:00,266.21,267.04,266.07,266.33,24278.0,257.4421,258.2447,257.3067,257.5581,24278.0
2022-01-04 11:00:00,266.45,267.47,266.17,267.2,29238.0,257.6742,258.6606,257.4034,258.3994,29238.0
2022-01-04 11:05:00,267.28,267.48,266.75,266.99,8683.0,258.4768,258.6702,257.9643,258.1964,8683.0
2022-01-04 11:10:00,266.87,267.0,265.8,266.0,15621.0,258.0803,258.206,257.0456,257.239,15621.0
2022-01-04 11:15:00,266.1,266.38,265.98,266.22,8505.0,257.3357,257.6065,257.2196,257.4517,8505.0
2022-01-04 11:20:00,265.96,266.61,265.96,266.52,8192.0,257.2003,257.8289,257.2003,257.7418,8192.0
2022-01-04 11:25:00,266.5,266.6,266.22,266.33,12395.0,257.7225,257.8192,257.4517,257.5581,12395.0
2022-01-04 11:30:00,266.5,267.0,266.31,267.0,9972.0,257.7225,258.206,257.5388,258.206,9972.0
2022-01-04 11:35:00,267.13,267.13,266.66,266.71,7864.0,258.3318,258.3318,257.8772,257.9256,7864.0
2022-01-04 11:40:00,266.72,267.07,266.08,266.94,12440.0,257.9353,258.2737,257.3163,258.148,12440.0
2022-01-04 11:45:00,266.96,268.0,266.96,267.38,17694.0,258.1674,259.1731,258.1674,258.5735,17694.0
2022-01-04 11:50:00,267.48,267.55,266.72,266.98,10791.0,258.6702,258.7379,257.9353,258.1867,10791.0
2022-01-04 11:55:00,267.01,267.37,266.92,267.08,9799.0,258.2157,258.5638,258.1287,258.2834,9799.0
2022-01-04 12:00:00,267.17,267.17,266.26,266.55,7054.0,258.3704,258.3704,257.4904,257.7709,7054.0
2022-01-04 12:05:00,266.61,266.94,266.59,266.64,3376.0,257.8289,258.148,257.8095,257.8579,3376.0
2022-01-04 12:10:00,266.64,266.92,266.62,266.81,7371.0,257.8579,258.1287,257.8386,258.0223,7371.0
2022-01-04 12:15:00,266.86,266.9,266.25,266.54,7745.0,258.0706,258.1093,257.4807,257.7612,7745.0
2022-01-04 12:20:00,266.57,266.73,266.49,266.51,3648.0,257.7902,257.9449,257.7128,257.7322,3648.0
2022-01-04 12:25:00,266.49,266.53,266.03,266.13,10258.0,257.7128,257.7515,257.268,257.3647,10258.0
2022-01-04 12:30:00,266.25,266.29,265.95,266.2,11482.0,257.4807,257.5194,257.1906,257.4324,11482.0
2022-01-04 12:35:00,266.2,266.46,266.13,266.24,5817.0,257.4324,257.6838,257.3647,257.4711,5817.0
2022-01-04 12:40:00,266.24,266.35,265.93,266.35,4860.0,257.4711,257.5774,257.1713,257.5774,4860.0
2022-01-04 12:45:00,266.11,266.12,265.74,265.82,5747.0,257.3453,257.355,256.9875,257.0649,5747.0
2022-01-04 12:50:00,265.65,265.99,265.6,265.95,4292.0,256.9005,257.2293,256.8521,257.1906,4292.0
2022-01-04 12:55:00,265.76,265.78,265.46,265.47,9820.0,257.0069,257.0262,256.7168,256.7264,9820.0
2022-01-04 13:00:00,265.5,266.1,265.46,266.1,7265.0,256.7554,257.3357,256.7168,257.3357,7265.0
2022-01-04 13:05:00,265.96,266.14,265.69,265.75,9594.0,257.2003,257.3744,256.9392,256.9972,9594.0
2022-01-04 13:10:00,265.74,265.8,265.42,265.8,19403.0,256.9875,257.0456,256.6781,257.0456,19403.0
2022-01-04 13:15:00,265.74,265.86,265.27,265.52,9138.0,256.9875,257.1036,256.533,256.7748,9138.0
2022-01-04 13:20:00,265.53,265.86,265.36,265.65,10369.0,256.7845,257.1036,256.6201,256.9005,10369.0
2022-01-04 13:25:00,265.59,265.67,265.1,265.1,10505.0,256.8425,256.9198,256.3686,256.3686,10505.0
2022-01-04 13:30:00,265.05,265.21,264.57,264.95,20687.0,256.3203,256.475,255.8561,256.2236,20687.0
2022-01-04 13:35:00,264.95,265.09,264.55,264.79,11463.0,256.2236,256.3589,255.8367,256.0688,11463.0
2022-01-04 13:40:00,264.83,264.96,264.67,264.89,3755.0,256.1075,256.2332,255.9528,256.1655,3755.0
2022-01-04 13:45:00,264.84,264.98,264.65,264.68,5491.0,256.1172,256.2526,255.9334,255.9624,5491.0
2022-01-04 13:50:00,264.79,265.0,264.79,265.0,5992.0,256.0688,256.2719,256.0688,256.2719,5992.0
2022-01-04 13:55:00,265.04,265.32,264.86,265.32,6592.0,256.3106,256.5814,256.1365,256.5814,6592.0
2022-01-04 14:00:00,265.33,265.92,265.33,265.68,5409.0,256.591,257.1616,256.591,256.9295,5409.0
2022-01-04 14:05:00,265.91,265.91,265.68,265.81,5373.0,257.1519,257.1519,256.9295,257.0552,5373.0
2022-01-04 14:10:00,265.84,266.13,265.67,266.05,11927.0,257.0842,257.3647,256.9198,257.2873,11927.0
2022-01-04 14:15:00,266.06,266.34,265.99,266.21,6164.0,257.297,257.5678,257.2293,257.4421,6164.0
2022-01-04 14:20:00,266.29,266.48,266.21,266.21,5166.0,257.5194,257.7032,257.4421,257.4421,5166.0
2022-01-04 14:25:00,266.33,266.53,266.2,266.52,6583.0,257.5581,257.7515,257.4324,257.7418,6583.0
2022-01-04 14:30:00,266.51,267.05,266.51,266.63,9697.0,257.7322,258.2544,257.7322,257.8482,9697.0
2022-01-04 14:35:00,266.6,266.89,266.4,266.48,9612.0,257.8192,258.0997,257.6258,257.7032,9612.0
2022-01-04 14:40:00,266.55,266.85,266.5,266.85,4846.0,257.7709,258.061,257.7225,258.061,4846.0
2022-01-04 14:45:00,266.84,267.15,266.82,267.05,8117.0,258.0513,258.3511,258.032,258.2544,8117.0
2022-01-04 14:50:00,267.14,267.23,267.0,267.09,7147.0,258.3414,258.4285,258.206,258.2931,7147.0
2022-01-04 14:55:00,266.93,267.1,266.81,267.08,5373.0,258.1383,258.3027,258.0223,258.2834,5373.0
2022-01-04 15:00:00,267.1,267.15,266.91,267.1,7883.0,258.3027,258.3511,258.119,258.3027,7883.0
2022-01-04 15:05:00,267.04,267.18,266.9,267.1,8255.0,258.2447,258.3801,258.1093,258.3027,8255.0
2022-01-04 15:10:00,267.1,267.14,266.96,266.96,7493.0,258.3027,258.3414,258.1674,258.1674,7493.0
2022-01-04 15:15:00,267.06,267.15,266.86,267.0,5400.0,258.2641,258.3511,258.0706,258.206,5400.0
2022-01-04 15:20:00,266.97,267.46,266.97,267.45,12207.0,258.177,258.6509,258.177,258.6412,12207.0
2022-01-04 15:25:00,267.41,267.5,267.25,267.46,6421.0,258.6025,258.6896,258.4478,258.6509,6421.0
2022-01-04 15:30:00,267.44,267.61,267.27,267.35,15368.0,258.6315,258.7959,258.4671,258.5445,15368.0
2022-01-04 15:35:00,267.34,267.69,267.28,267.65,13328.0,258.5348,258.8733,258.4768,258.8346,13328.0
2022-01-04 15:40:00,267.69,267.75,267.38,267.62,13827.0,258.8733,258.9313,258.5735,258.8056,13827.0
2022-01-04 15:45:00,267.58,268.0,267.5,267.96,13430.0,258.7669,259.1731,258.6896,259.1344,13430.0
2022-01-04 15:50:00,268.02,268.17,267.66,267.66,39360.0,259.1924,259.3375,258.8443,258.8443,39360.0
2022-01-04 15:55:00,267.69,267.73,266.76,266.77,119959.0,258.8733,258.912,257.9739,257.9836,119959.0
2022-01-05 09:30:00,268.16,268.77,267.23,267.68,35941.0,259.3278,259.9177,258.4285,258.8636,35941.0
2022-01-05 09:35:00,267.62,268.08,266.91,267.0,11918.0,258.8056,259.2505,258.119,258.206,11918.0
2022-01-05 09:40:00,266.77,266.77,265.46,266.36,13297.0,257.9836,257.9836,256.7168,257.5871,13297.0
2022-01-05 09:45:00,266.48,266.53,265.24,265.49,20875.0,257.7032,257.7515,256.504,256.7458,20875.0
2022-01-05 09:50:00,265.65,266.22,265.31,266.22,12614.0,256.9005,257.4517,256.5717,257.4517,12614.0
2022-01-05 09:55:00,266.22,266.36,265.64,266.3,15186.0,257.4517,257.5871,256.8908,257.5291,15186.0
2022-01-05 10:00:00,266.3,266.75,265.76,266.57,14015.0,257.5291,257.9643,257.0069,257.7902,14015.0
2022-01-05 10:05:00,266.43,267.37,266.38,266.78,9306.0,257.6548,258.5638,257.6065,257.9933,9306.0
2022-01-05 10:10:00,266.79,266.86,266.07,266.09,10951.0,258.003,258.0706,257.3067,257.326,10951.0
2022-01-05 10:15:00,266.17,266.4,265.8,265.8,11316.0,257.4034,257.6258,257.0456,257.0456,11316.0
2022-01-05 10:20:00,265.9,266.45,265.56,265.59,14602.0,257.1423,257.6742,256.8135,256.8425,14602.0
2022-01-05 10:25:00,265.56,265.75,265.11,265.74,24363.0,256.8135,256.9972,256.3783,256.9875,24363.0
2022-01-05 10:30:00,265.71,265.77,265.11,265.56,8281.0,256.9585,257.0165,256.3783,256.8135,8281.0
2022-01-05 10:35:00,265.47,266.01,265.45,266.01,13072.0,256.7264,257.2486,256.7071,257.2486,13072.0
2022-01-05 10:40:00,265.98,266.28,265.59,265.59,33908.0,257.2196,257.5097,256.8425,256.8425,33908.0
2022-01-05 10:45:00,265.61,265.74,264.86,264.94,14725.0,256.8618,256.9875,256.1365,256.2139,14725.0
2022-01-05 10:50:00,264.85,264.92,264.09,264.37,21931.0,256.1268,256.1945,255.3919,255.6627,21931.0
2022-01-05 10:55:00,264.38,265.21,264.36,264.85,17449.0,255.6723,256.475,255.653,256.1268,17449.0
2022-01-05 11:00:00,264.85,265.15,264.56,265.05,18476.0,256.1268,256.417,255.8464,256.3203,18476.0
2022-01-05 11:05:00,265.12,265.12,264.66,264.82,18875.0,256.388,256.388,255.9431,256.0978,18875.0
2022-01-05 11:10:00,264.92,264.92,264.26,264.35,18707.0,256.1945,256.1945,255.5563,255.6433,18707.0
2022-01-05 11:15:00,264.3,264.43,264.05,264.27,17013.0,255.595,255.7207,255.3532,255.566,17013.0
2022-01-05 11:20:00,264.25,264.65,264.16,264.6,8923.0,255.5466,255.9334,255.4596,255.8851,8923.0
2022-01-05 11:25:00,264.61,264.69,264.34,264.48,13888.0,255.8948,255.9721,255.6336,255.769,13888.0
2022-01-05 11:30:00,264.45,264.54,264.01,264.09,26981.0,255.74,255.8271,255.3145,255.3919,26981.0
2022-01-05 11:35:00,264.18,264.22,263.91,264.01,17821.0,255.4789,255.5176,255.2178,255.3145,17821.0
2022-01-05 11:40:00,264.0,264.17,263.78,264.15,14156.0,255.3048,255.4692,255.0921,255.4499,14156.0
2022-01-05 11:45:00,264.03,264.1,263.86,264.01,18374.0,255.3339,255.4016,255.1695,255.3145,18374.0
2022-01-05 11:50:00,264.06,264.13,263.59,263.76,20519.0,255.3629,255.4306,254.9083,255.0727,20519.0
2022-01-05 11:55:00,263.73,263.92,263.62,263.86,11868.0,255.0437,255.2275,254.9374,255.1695,11868.0
2022-01-05 12:00:00,263.86,264.68,263.85,264.06,60505.0,255.1695,255.9624,255.1598,255.3629,60505.0
2022-01-05 12:05:00,264.06,264.68,263.99,264.56,14388.0,255.3629,255.9624,255.2952,255.8464,14388.0
2022-01-05 12:10:00,264.6,264.69,264.25,264.29,17115.0,255.8851,255.9721,255.5466,255.5853,17115.0
2022-01-05 12:15:00,264.31,264.38,263.78,263.78,14516.0,255.6046,255.6723,255.0921,255.0921,14516.0
2022-01-05 12:20:00,263.78,263.94,263.61,263.78,18246.0,255.0921,255.2468,254.9277,255.0921,18246.0
2022-01-05 12:25:00,263.83,264.57,263.83,264.26,83379.0,255.1404,255.8561,255.1404,255.5563,83379.0
2022-01-05 12:30:00,264.3,264.32,262.67,263.04,93491.0,255.595,255.6143,254.0186,254.3765,93491.0
2022-01-05 12:35:00,263.02,264.1,262.98,264.1,30424.0,254.3571,255.4016,254.3184,255.4016,30424.0
2022-01-05 12:40:00,264.16,264.4,263.88,264.12,15426.0,255.4596,255.6917,255.1888,255.4209,15426.0
2022-01-05 12:45:00,264.07,264.25,263.98,264.07,6988.0,255.3725,255.5466,255.2855,255.3725,6988.0
2022-01-05 12:50:00,264.12,264.64,263.99,264.53,5976.0,255.4209,255.9238,255.2952,255.8174,5976.0
2022-01-05 12:55:00,264.66,264.8,264.54,264.75,9080.0,255.9431,256.0785,255.8271,256.0301,9080.0
2022-01-05 13:00:00,264.71,264.87,264.62,264.82,11494.0,255.9915,256.1462,255.9044,256.0978,11494.0
2022-01-05 13:05:00,264.77,264.82,264.51,264.51,8171.0,256.0495,256.0978,255.798,255.798,8171.0
2022-01-05 13:10:00,264.68,264.95,264.51,264.82,15294.0,255.9624,256.2236,255.798,256.0978,15294.0
2022-01-05 13:15:00,264.87,264.93,264.61,264.75,11084.0,256.1462,256.2042,255.8948,256.0301,11084.0
2022-01-05 13:20:00,264.69,264.83,264.43,264.43,9882.0,255.9721,256.1075,255.7207,255.7207,9882.0
2022-01-05 13:25:00,264.41,264.76,264.08,264.16,15506.0,255.7013,256.0398,255.3822,255.4596,15506.0
2022-01-05 13:30:00,264.15,264.16,263.51,263.73,12981.0,255.4499,255.4596,254.831,255.0437,12981.0
2022-01-05 13:35:00,263.72,264.21,263.7,264.15,9379.0,255.0341,255.5079,255.0147,255.4499,9379.0
2022-01-05 13:40:00,264.1,264.32,264.02,264.12,7241.0,255.4016,255.6143,255.3242,255.4209,7241.0
2022-01-05 13:45:00,264.19,264.84,264.11,264.78,8085.0,255.4886,256.1172,255.4112,256.0592,8085.0
2022-01-05 13:50:00,264.85,264.92,264.58,264.59,8031.0,256.1268,256.1945,255.8657,255.8754,8031.0
2022-01-05 13:55:00,264.55,264.56,263.81,263.89,18282.0,255.8367,255.8464,255.1211,255.1985,18282.0
2022-01-05 14:00:00,263.9,264.7,263.9,264.6,10840.0,255.2081,255.9818,255.2081,255.8851,10840.0
2022-01-05 14:05:00,264.55,264.86,264.09,264.09,15923.0,255.8367,256.1365,255.3919,255.3919,15923.0
2022-01-05 14:10:00,264.09,264.17,263.6,263.87,13414.0,255.3919,255.4692,254.918,255.1791,13414.0
2022-01-05 14:15:00,263.82,264.22,263.56,263.72,10110.0,255.1308,255.5176,254.8793,255.0341,10110.0
2022-01-05 14:20:00,263.73,264.23,263.73,264.19,12229.0,255.0437,255.5273,255.0437,255.4886,12229.0
2022-01-05 14:25:00,264.11,264.31,263.72,263.9,10686.0,255.4112,255.6046,255.0341,255.2081,10686.0
2022-01-05 14:30:00,263.85,263.98,263.26,263.26,10046.0,255.1598,255.2855,254.5892,254.5892,10046.0
2022-01-05 14:35:00,263.23,263.37,262.85,262.99,6813.0,254.5602,254.6956,254.1927,254.3281,6813.0
2022-01-05 14:40:00,263.03,263.03,262.61,262.65,11432.0,254.3668,254.3668,253.9606,253.9993,11432.0
2022-01-05 14:45:00,262.69,262.75,262.45,262.73,12807.0,254.038,254.096,253.8059,254.0767,12807.0
2022-01-05 14:50:00,262.75,262.96,262.63,262.94,9642.0,254.096,254.2991,253.98,254.2798,9642.0
2022-01-05 14:55:00,262.8,262.8,262.23,262.38,15867.0,254.1444,254.1444,253.5931,253.7382,15867.0
2022-01-05 15:00:00,262.3,262.44,262.12,262.18,11971.0,253.6608,253.7962,253.4868,253.5448,11971.0
2022-01-05 15:05:00,262.13,262.82,262.12,262.73,16315.0,253.4964,254.1637,253.4868,254.0767,16315.0
2022-01-05 15:10:00,262.55,262.64,261.7,261.78,34706.0,253.9026,253.9896,253.0806,253.158,34706.0
2022-01-05 15:15:00,261.77,261.89,261.44,261.65,17732.0,253.1483,253.2643,252.8292,253.0322,17732.0
2022-01-05 15:20:00,261.59,261.9,261.3,261.32,18432.0,252.9742,253.274,252.6938,252.7131,18432.0
2022-01-05 15:25:00,261.27,261.98,261.1,261.74,19818.0,252.6648,253.3514,252.5004,253.1193,19818.0
2022-01-05 15:30:00,261.73,261.87,261.5,261.55,23799.0,253.1096,253.245,252.8872,252.9355,23799.0
2022-01-05 15:35:00,261.57,261.72,261.31,261.48,24504.0,252.9549,253.0999,252.7034,252.8678,24504.0
2022-01-05 15:40:00,261.51,261.7,261.2,261.22,25407.0,252.8969,253.0806,252.5971,252.6164,25407.0
2022-01-05 15:45:00,261.27,261.27,260.69,260.69,43286.0,252.6648,252.6648,252.1039,252.1039,43286.0
2022-01-05 15:50:00,260.67,261.12,260.65,261.09,61666.0,252.0845,252.5197,252.0652,252.4907,61666.0
2022-01-05 15:55:00,261.16,261.3,260.42,260.64,146948.0,252.5584,252.6938,251.8428,252.0555,146948.0
2022-01-06 09:30:00,260.1,261.3,257.1,258.31,82542.0,251.5333,252.6938,248.6321,249.8023,82542.0
2022-01-06 09:35:00,258.03,259.52,257.34,259.3,20910.0,249.5315,250.9724,248.8642,250.7596,20910.0
2022-01-06 09:40:00,259.35,259.35,258.23,258.7,22154.0,250.808,250.808,249.7249,250.1794,22154.0
2022-01-06 09:45:00,258.53,258.87,257.14,257.74,33427.0,250.015,250.3438,248.6708,249.251,33427.0
2022-01-06 09:50:00,257.71,257.88,257.23,257.49,32287.0,249.222,249.3864,248.7578,249.0093,32287.0
2022-01-06 09:55:00,257.48,257.54,256.5,257.22,44469.0,248.9996,249.0576,248.0519,248.7482,44469.0
2022-01-06 10:00:00,257.25,257.42,256.32,256.94,29103.0,248.7772,248.9416,247.8778,248.4774,29103.0
2022-01-06 10:05:00,256.91,257.25,256.62,256.62,30153.0,248.4484,248.7772,248.1679,248.1679,30153.0
2022-01-06 10:10:00,256.65,256.73,256.14,256.41,32336.0,248.1969,248.2743,247.7037,247.9648,32336.0
2022-01-06 10:15:00,256.49,257.0,255.6,255.84,33632.0,248.0422,248.5354,247.1815,247.4136,33632.0
2022-01-06 10:20:00,255.81,256.63,255.68,256.05,21029.0,247.3846,248.1776,247.2589,247.6167,21029.0
2022-01-06 10:25:00,256.06,256.67,255.72,255.72,21591.0,247.6264,248.2163,247.2976,247.2976,21591.0
2022-01-06 10:30:00,255.79,256.28,255.52,255.65,29862.0,247.3653,247.8391,247.1041,247.2299,29862.0
2022-01-06 10:35:00,255.52,256.07,255.46,255.95,42917.0,247.1041,247.636,247.0461,247.52,42917.0
2022-01-06 10:40:00,255.97,256.24,255.73,255.82,29906.0,247.5393,247.8004,247.3072,247.3943,29906.0
2022-01-06 10:45:00,255.69,256.09,255.66,256.04,22237.0,247.2685,247.6554,247.2395,247.607,22237.0
2022-01-06 10:50:00,256.04,256.18,255.81,256.0,31378.0,247.607,247.7424,247.3846,247.5683,31378.0
2022-01-06 10:55:00,256.0,256.57,255.9,256.42,32852.0,247.5683,248.1196,247.4716,247.9745,32852.0
2022-01-06 11:00:00,256.47,257.99,256.43,257.93,23831.0,248.0229,249.4928,247.9842,249.4348,23831.0
2022-01-06 11:05:00,257.85,257.85,257.29,257.44,15513.0,249.3574,249.3574,248.8158,248.9609,15513.0
2022-01-06 11:10:00,257.39,257.43,256.92,257.11,18571.0,248.9126,248.9512,248.458,248.6418,18571.0
2022-01-06 11:15:00,257.15,257.55,257.14,257.48,15869.0,248.6805,249.0673,248.6708,248.9996,15869.0
2022-01-06 11:20:00,257.55,258.47,257.46,258.4,9652.0,249.0673,249.957,248.9802,249.8893,9652.0
2022-01-06 11:25:00,258.34,259.77,258.32,259.63,22092.0,249.8313,251.2142,249.8119,251.0788,22092.0
2022-01-06 11:30:00,259.53,259.75,258.87,259.05,77567.0,250.9821,251.1948,250.3438,250.5179,77567.0
2022-01-06 11:35:00,259.03,259.07,258.68,258.7,12476.0,250.4985,250.5372,250.1601,250.1794,12476.0
2022-01-06 11:40:00,258.67,258.92,258.67,258.84,12061.0,250.1504,250.3922,250.1504,250.3148,12061.0
2022-01-06 11:45:00,258.79,259.0,258.41,258.51,8605.0,250.2664,250.4695,249.899,249.9957,8605.0
2022-01-06 11:50:00,258.75,259.44,258.69,259.42,13484.0,250.2278,250.895,250.1697,250.8757,13484.0
2022-01-06 11:55:00,259.45,259.52,259.05,259.13,16120.0,250.9047,250.9724,250.5179,250.5952,16120.0
2022-01-06 12:00:00,259.07,259.15,258.9,259.14,12727.0,250.5372,250.6146,250.3728,250.6049,12727.0
2022-01-06 12:05:00,259.05,259.12,258.94,259.07,14175.0,250.5179,250.5856,250.4115,250.5372,14175.0
2022-01-06 12:10:00,259.07,259.4,258.86,259.38,6487.0,250.5372,250.8564,250.3341,250.837,6487.0
2022-01-06 12:15:00,259.32,260.01,259.31,260.0,9010.0,250.779,251.4463,250.7693,251.4366,9010.0
2022-01-06 12:20:00,260.13,260.33,259.9,259.9,10643.0,251.5623,251.7557,251.3399,251.3399,10643.0
2022-01-06 12:25:00,259.89,260.05,259.74,259.75,16036.0,251.3302,251.4849,251.1852,251.1948,16036.0
2022-01-06 12:30:00,259.66,259.68,259.31,259.41,11374.0,251.1078,251.1271,250.7693,250.866,11374.0
2022-01-06 12:35:00,259.41,259.49,258.98,259.21,10235.0,250.866,250.9434,250.4502,250.6726,10235.0
2022-01-06 12:40:00,259.2,259.6,259.11,259.59,12523.0,250.6629,251.0498,250.5759,251.0401,12523.0
2022-01-06 12:45:00,259.6,259.65,259.32,259.32,7325.0,251.0498,251.0981,250.779,250.779,7325.0
2022-01-06 12:50:00,259.32,259.32,259.06,259.12,9737.0,250.779,250.779,250.5275,250.5856,9737.0
2022-01-06 12:55:00,259.15,259.18,258.87,259.09,10312.0,250.6146,250.6436,250.3438,250.5566,10312.0
2022-01-06 13:00:00,259.12,259.2,258.95,259.06,8401.0,250.5856,250.6629,250.4212,250.5275,8401.0
2022-01-06 13:05:00,259.02,259.28,258.98,259.09,6107.0,250.4889,250.7403,250.4502,250.5566,6107.0
2022-01-06 13:10:00,259.21,259.46,259.0,259.02,8891.0,250.6726,250.9144,250.4695,250.4889,8891.0
2022-01-06 13:15:00,258.95,259.33,258.9,259.24,10049.0,250.4212,250.7887,250.3728,250.7016,10049.0
2022-01-06 13:20:00,259.2,259.33,258.89,258.89,4144.0,250.6629,250.7887,250.3631,250.3631,4144.0
2022-01-06 13:25:00,258.9,258.96,258.64,258.67,11287.0,250.3728,250.4308,250.1214,250.1504,11287.0
2022-01-06 13:30:00,258.67,258.7,258.2,258.5,15468.0,250.1504,250.1794,249.6959,249.986,15468.0
2022-01-06 13:35:00,258.49,258.71,258.41,258.6,7827.0,249.9763,250.1891,249.899,250.0827,7827.0
2022-01-06 13:40:00,258.6,258.6,258.38,258.41,10823.0,250.0827,250.0827,249.8699,249.899,10823.0
2022-01-06 13:45:00,258.4,258.55,258.11,258.15,9482.0,249.8893,250.0343,249.6088,249.6475,9482.0
2022-01-06 13:50:00,258.04,258.17,257.81,258.11,10399.0,249.5411,249.6669,249.3187,249.6088,10399.0
2022-01-06 13:55:00,258.12,258.22,257.93,258.1,10895.0,249.6185,249.7152,249.4348,249.5992,10895.0
2022-01-06 14:00:00,258.15,258.74,258.04,258.65,23709.0,249.6475,250.2181,249.5411,250.1311,23709.0
2022-01-06 14:05:00,258.67,258.91,258.64,258.68,8165.0,250.1504,250.3825,250.1214,250.1601,8165.0
2022-01-06 14:10:00,258.73,259.0,258.42,258.51,10124.0,250.2084,250.4695,249.9086,249.9957,10124.0
2022-01-06 14:15:00,258.51,258.91,258.48,258.78,6260.0,249.9957,250.3825,249.9667,250.2568,6260.0
2022-01-06 14:20:00,258.83,259.03,258.61,258.92,9137.0,250.3051,250.4985,250.0924,250.3922,9137.0
2022-01-06 14:25:00,258.87,259.1,258.85,259.07,4745.0,250.3438,250.5662,250.3245,250.5372,4745.0
2022-01-06 14:30:00,259.04,259.44,259.04,259.44,8974.0,250.5082,250.895,250.5082,250.895,8974.0
2022-01-06 14:35:00,259.49,259.7,259.45,259.59,6967.0,250.9434,251.1465,250.9047,251.0401,6967.0
2022-01-06 14:40:00,259.54,259.88,259.44,259.81,9205.0,250.9917,251.3205,250.895,251.2528,9205.0
2022-01-06 14:45:00,259.85,260.17,259.85,260.03,11826.0,251.2915,251.601,251.2915,251.4656,11826.0
2022-01-06 14:50:00,259.95,260.24,259.81,260.24,11455.0,251.3882,251.6687,251.2528,251.6687,11455.0
2022-01-06 14:55:00,260.09,260.5,260.09,260.41,12431.0,251.5236,251.9201,251.5236,251.8331,12431.0
2022-01-06 15:00:00,260.36,260.66,260.3,260.62,12664.0,251.7847,252.0749,251.7267,252.0362,12664.0
2022-01-06 15:05:00,260.62,260.68,260.51,260.65,33576.0,252.0362,252.0942,251.9298,252.0652,33576.0
2022-01-06 15:10:00,260.72,261.15,260.72,260.9,15135.0,252.1329,252.5487,252.1329,252.3069,15135.0
2022-01-06 15:15:00,260.82,261.22,260.46,260.81,22364.0,252.2296,252.6164,251.8814,252.2199,22364.0
2022-01-06 15:20:00,261.02,261.02,260.29,260.49,15017.0,252.423,252.423,251.717,251.9105,15017.0
2022-01-06 15:25:00,260.41,260.59,260.33,260.45,9165.0,251.8331,252.0072,251.7557,251.8718,9165.0
2022-01-06 15:30:00,260.43,260.51,260.05,260.14,13718.0,251.8524,251.9298,251.4849,251.572,13718.0
2022-01-06 15:35:00,260.07,260.24,259.9,259.99,14094.0,251.5043,251.6687,251.3399,251.4269,14094.0
2022-01-06 15:40:00,259.91,260.31,259.9,260.07,19210.0,251.3496,251.7364,251.3399,251.5043,19210.0
2022-01-06 15:45:00,260.04,260.11,259.7,259.7,15992.0,251.4753,251.543,251.1465,251.1465,15992.0
2022-01-06 15:50:00,259.73,259.81,259.42,259.51,24965.0,251.1755,251.2528,250.8757,250.9627,24965.0
2022-01-06 15:55:00,259.54,259.58,259.05,259.46,76582.0,250.9917,251.0304,250.5179,250.9144,76582.0
2022-01-07 09:30:00,259.74,260.87,259.04,260.44,45389.0,251.1852,252.2779,250.5082,251.8621,45389.0
2022-01-07 09:35:00,260.44,261.25,257.41,257.65,12298.0,251.8621,252.6454,248.9319,249.164,12298.0
2022-01-07 09:40:00,257.78,258.21,257.43,257.88,8111.0,249.2897,249.7055,248.9512,249.3864,8111.0
2022-01-07 09:45:00,257.93,258.77,257.55,258.1,9274.0,249.4348,250.2471,249.0673,249.5992,9274.0
2022-01-07 09:50:00,258.1,258.86,257.56,258.52,8103.0,249.5992,250.3341,249.077,250.0053,8103.0
2022-01-07 09:55:00,258.56,258.56,257.06,257.27,21912.0,250.044,250.044,248.5934,248.7965,21912.0
2022-01-07 10:00:00,257.25,257.39,256.71,257.39,19828.0,248.7772,248.9126,248.2549,248.9126,19828.0
2022-01-07 10:05:00,257.33,257.71,257.2,257.68,7946.0,248.8545,249.222,248.7288,249.193,7946.0
2022-01-07 10:10:00,257.71,258.78,257.58,258.33,7313.0,249.222,250.2568,249.0963,249.8216,7313.0
2022-01-07 10:15:00,258.18,258.25,257.9,257.9,5258.0,249.6765,249.7442,249.4058,249.4058,5258.0
2022-01-07 10:20:00,257.83,258.82,257.79,258.8,12529.0,249.3381,250.2955,249.2994,250.2761,12529.0
2022-01-07 10:25:00,258.66,258.91,258.14,258.22,9518.0,250.1407,250.3825,249.6379,249.7152,9518.0
2022-01-07 10:30:00,258.28,258.45,257.99,258.22,5777.0,249.7732,249.9376,249.4928,249.7152,5777.0
2022-01-07 10:35:00,258.26,258.63,258.03,258.47,7270.0,249.7539,250.1117,249.5315,249.957,7270.0
2022-01-07 10:40:00,258.47,258.99,258.36,258.81,12593.0,249.957,250.4599,249.8506,250.2858,12593.0
2022-01-07 10:45:00,258.79,259.12,258.57,259.0,9329.0,250.2664,250.5856,250.0537,250.4695,9329.0
2022-01-07 10:50:00,259.0,259.0,258.04,258.58,12287.0,250.4695,250.4695,249.5411,250.0634,12287.0
2022-01-07 10:55:00,258.65,258.69,258.21,258.36,11657.0,250.1311,250.1697,249.7055,249.8506,11657.0
2022-01-07 11:00:00,258.41,259.55,258.26,259.55,17768.0,249.899,251.0014,249.7539,251.0014,17768.0
2022-01-07 11:05:00,259.47,259.86,259.07,259.3,24248.0,250.924,251.3012,250.5372,250.7596,24248.0
2022-01-07 11:10:00,259.29,259.34,258.55,258.56,15861.0,250.75,250.7983,250.0343,250.044,15861.0
2022-01-07 11:15:00,258.47,258.92,258.23,258.8,8922.0,249.957,250.3922,249.7249,250.2761,8922.0
2022-01-07 11:20:00,258.78,258.84,258.18,258.75,16885.0,250.2568,250.3148,249.6765,250.2278,16885.0
2022-01-07 11:25:00,258.75,259.13,258.66,259.05,25831.0,250.2278,250.5952,250.1407,250.5179,25831.0
2022-01-07 11:30:00,259.05,259.1,258.5,259.05,12519.0,250.5179,250.5662,249.986,250.5179,12519.0
2022-01-07 11:35:00,259.0,259.74,259.0,259.74,35733.0,250.4695,251.1852,250.4695,251.1852,35733.0
2022-01-07 11:40:00,259.75,259.85,259.29,259.56,30171.0,251.1948,251.2915,250.75,251.0111,30171.0
2022-01-07 11:45:00,259.53,260.21,259.38,260.21,28547.0,250.9821,251.6397,250.837,251.6397,28547.0
2022-01-07 11:50:00,260.23,260.32,260.0,260.15,6974.0,251.659,251.746,251.4366,251.5816,6974.0
2022-01-07 11:55:00,260.14,260.16,259.49,259.61,22105.0,251.572,251.5913,250.9434,251.0594,22105.0
2022-01-07 12:00:00,259.52,259.64,259.18,259.4,7973.0,250.9724,251.0884,250.6436,250.8564,7973.0
2022-01-07 12:05:00,259.5,259.5,259.25,259.33,7082.0,250.9531,250.9531,250.7113,250.7887,7082.0
2022-01-07 12:10:00,259.31,259.38,259.07,259.17,15761.0,250.7693,250.837,250.5372,250.6339,15761.0
2022-01-07 12:15:00,259.21,259.23,258.88,258.88,7234.0,250.6726,250.692,250.3535,250.3535,7234.0
2022-01-07 12:20:00,258.88,258.92,258.76,258.85,7214.0,250.3535,250.3922,250.2374,250.3245,7214.0
2022-01-07 12:25:00,258.91,258.99,258.67,258.97,54439.0,250.3825,250.4599,250.1504,250.4405,54439.0
2022-01-07 12:30:00,258.98,259.8,258.98,259.66,11718.0,250.4502,251.2432,250.4502,251.1078,11718.0
2022-01-07 12:35:00,259.7,259.7,259.28,259.35,2900.0,251.1465,251.1465,250.7403,250.808,2900.0
2022-01-07 12:40:00,259.27,259.87,259.1,259.79,11369.0,250.7306,251.3109,250.5662,251.2335,11369.0
2022-01-07 12:45:00,259.85,260.43,259.84,260.43,31889.0,251.2915,251.8524,251.2819,251.8524,31889.0
2022-01-07 12:50:00,260.38,260.62,260.28,260.37,32841.0,251.8041,252.0362,251.7074,251.7944,32841.0
2022-01-07 12:55:00,260.4,260.4,260.12,260.18,7956.0,251.8234,251.8234,251.5526,251.6107,7956.0
2022-01-07 13:00:00,260.12,260.47,259.89,259.89,8497.0,251.5526,251.8911,251.3302,251.3302,8497.0
2022-01-07 13:05:00,259.91,260.43,259.79,260.2,17967.0,251.3496,251.8524,251.2335,251.63,17967.0
2022-01-07 13:10:00,260.26,260.49,260.24,260.38,6613.0,251.688,251.9105,251.6687,251.8041,6613.0
2022-01-07 13:15:00,260.4,260.45,260.21,260.4,4881.0,251.8234,251.8718,251.6397,251.8234,4881.0
2022-01-07 13:20:00,260.38,260.56,260.13,260.2,9893.0,251.8041,251.9781,251.5623,251.63,9893.0
2022-01-07 13:25:00,260.2,260.32,259.95,260.0,14675.0,251.63,251.746,251.3882,251.4366,14675.0
2022-01-07 13:30:00,260.0,260.13,259.81,259.95,8611.0,251.4366,251.5623,251.2528,251.3882,8611.0
2022-01-07 13:35:00,259.94,260.17,259.94,260.13,6443.0,251.3786,251.601,251.3786,251.5623,6443.0
2022-01-07 13:40:00,260.2,260.35,260.05,260.13,7211.0,251.63,251.7751,251.4849,251.5623,7211.0
2022-01-07 13:45:00,260.05,260.05,259.83,259.91,5467.0,251.4849,251.4849,251.2722,251.3496,5467.0
2022-01-07 13:50:00,259.92,260.27,259.83,260.08,9918.0,251.3592,251.6977,251.2722,251.514,9918.0
2022-01-07 13:55:00,260.06,260.25,259.63,259.63,32893.0,251.4946,251.6784,251.0788,251.0788,32893.0
2022-01-07 14:00:00,259.6,259.96,259.59,259.93,7993.0,251.0498,251.3979,251.0401,251.3689,7993.0
2022-01-07 14:05:00,259.91,260.06,259.74,259.88,11091.0,251.3496,251.4946,251.1852,251.3205,11091.0
2022-01-07 14:10:00,259.82,259.89,259.7,259.81,9062.0,251.2625,251.3302,251.1465,251.2528,9062.0
2022-01-07 14:15:00,259.81,259.89,259.66,259.81,8103.0,251.2528,251.3302,251.1078,251.2528,8103.0
2022-01-07 14:20:00,259.78,259.83,259.6,259.7,9661.0,251.2238,251.2722,251.0498,251.1465,9661.0
2022-01-07 14:25:00,259.68,259.86,259.52,259.78,10887.0,251.1271,251.3012,250.9724,251.2238,10887.0
2022-01-07 14:30:00,259.73,260.0,259.7,259.99,5131.0,251.1755,251.4366,251.1465,251.4269,5131.0
2022-01-07 14:35:00,259.95,260.27,259.9,260.14,7324.0,251.3882,251.6977,251.3399,251.572,7324.0
2022-01-07 14:40:00,260.2,260.2,259.96,260.1,5802.0,251.63,251.63,251.3979,251.5333,5802.0
2022-01-07 14:45:00,260.13,260.2,260.02,260.11,8188.0,251.5623,251.63,251.4559,251.543,8188.0
2022-01-07 14:50:00,260.08,260.08,259.96,259.96,4572.0,251.514,251.514,251.3979,251.3979,4572.0
2022-01-07 14:55:00,259.98,260.12,259.82,259.82,9499.0,251.4172,251.5526,251.2625,251.2625,9499.0
2022-01-07 15:00:00,259.89,259.95,259.66,259.67,7128.0,251.3302,251.3882,251.1078,251.1175,7128.0
2022-01-07 15:05:00,259.7,259.81,259.68,259.75,7515.0,251.1465,251.2528,251.1271,251.1948,7515.0
2022-01-07 15:10:00,259.69,259.72,259.47,259.47,11375.0,251.1368,251.1658,250.924,250.924,11375.0
2022-01-07 15:15:00,259.43,259.53,259.3,259.34,11328.0,250.8854,250.9821,250.7596,250.7983,11328.0
2022-01-07 15:20:00,259.37,259.37,259.19,259.27,6785.0,250.8273,250.8273,250.6533,250.7306,6785.0
2022-01-07 15:25:00,259.3,259.38,259.26,259.34,9623.0,250.7596,250.837,250.721,250.7983,9623.0
2022-01-07 15:30:00,259.38,259.43,259.06,259.17,12786.0,250.837,250.8854,250.5275,250.6339,12786.0
2022-01-07 15:35:00,259.19,259.93,259.16,259.93,18339.0,250.6533,251.3689,250.6243,251.3689,18339.0
2022-01-07 15:40:00,259.9,259.9,259.33,259.35,14476.0,251.3399,251.3399,250.7887,250.808,14476.0
2022-01-07 15:45:00,259.3,259.4,259.1,259.13,18761.0,250.7596,250.8564,250.5662,250.5952,18761.0
2022-01-07 15:50:00,259.11,259.66,258.98,259.63,67233.0,250.5759,251.1078,250.4502,251.0788,67233.0
2022-01-07 15:55:00,259.66,259.78,259.3,259.5,137037.0,251.1078,251.2238,250.7596,250.9531,137037.0
2022-01-10 09:30:00,258.19,258.99,257.33,258.23,58953.0,249.6862,250.4599,248.8545,249.7249,58953.0
2022-01-10 09:35:00,258.19,259.03,257.75,257.75,12732.0,249.6862,250.4985,249.2607,249.2607,12732.0
2022-01-10 09:40:00,258.26,258.85,257.53,258.19,12036.0,249.7539,250.3245,249.0479,249.6862,12036.0
2022-01-10 09:45:00,258.33,258.35,256.17,256.41,27432.0,249.8216,249.8409,247.7327,247.9648,27432.0
2022-01-10 09:50:00,256.42,257.38,256.02,256.83,21748.0,247.9745,248.9029,247.5877,248.371,21748.0
2022-01-10 09:55:00,256.86,258.34,256.52,258.25,82638.0,248.4,249.8313,248.0712,249.7442,82638.0
2022-01-10 10:00:00,258.47,258.63,257.43,257.57,27494.0,249.957,250.1117,248.9512,249.0866,27494.0
2022-01-10 10:05:00,257.64,258.16,257.13,257.72,19995.0,249.1543,249.6572,248.6611,249.2317,19995.0
2022-01-10 10:10:00,257.91,257.96,257.0,257.38,17515.0,249.4154,249.4638,248.5354,248.9029,17515.0
2022-01-10 10:15:00,257.41,257.68,257.08,257.58,14848.0,248.9319,249.193,248.6128,249.0963,14848.0
2022-01-10 10:20:00,257.65,257.89,257.52,257.52,22093.0,249.164,249.3961,249.0383,249.0383,22093.0
2022-01-10 10:25:00,257.52,257.73,257.52,257.63,13498.0,249.0383,249.2414,249.0383,249.1446,13498.0
2022-01-10 10:30:00,257.59,257.9,257.52,257.52,10303.0,249.106,249.4058,249.0383,249.0383,10303.0
2022-01-10 10:35:00,257.52,257.71,257.22,257.29,71715.0,249.0383,249.222,248.7482,248.8158,71715.0
2022-01-10 10:40:00,257.34,257.42,256.95,257.3,45962.0,248.8642,248.9416,248.487,248.8255,45962.0
2022-01-10 10:45:00,257.28,257.28,256.28,256.51,18136.0,248.8062,248.8062,247.8391,248.0615,18136.0
2022-01-10 10:50:00,256.64,257.24,256.51,256.86,16881.0,248.1873,248.7675,248.0615,248.4,16881.0
2022-01-10 10:55:00,256.75,257.25,256.65,257.25,11679.0,248.2936,248.7772,248.1969,248.7772,11679.0
2022-01-10 11:00:00,257.07,257.5,256.82,257.36,12910.0,248.6031,249.0189,248.3613,248.8835,12910.0
2022-01-10 11:05:00,257.43,257.63,256.89,257.05,13641.0,248.9512,249.1446,248.429,248.5838,13641.0
2022-01-10 11:10:00,257.06,257.28,256.76,257.16,25076.0,248.5934,248.8062,248.3033,248.6901,25076.0
2022-01-10 11:15:00,257.09,257.53,256.9,257.5,31352.0,248.6224,249.0479,248.4387,249.0189,31352.0
2022-01-10 11:20:00,257.53,258.2,257.22,257.22,102535.0,249.0479,249.6959,248.7482,248.7482,102535.0
2022-01-10 11:25:00,257.23,257.62,257.12,257.42,21727.0,248.7578,249.135,248.6514,248.9416,21727.0
2022-01-10 11:30:00,257.28,257.59,256.75,256.91,30392.0,248.8062,249.106,248.2936,248.4484,30392.0
2022-01-10 11:35:00,256.89,256.95,256.61,256.83,14597.0,248.429,248.487,248.1582,248.371,14597.0
2022-01-10 11:40:00,256.85,256.96,256.5,256.5,7316.0,248.3903,248.4967,248.0519,248.0519,7316.0
2022-01-10 11:45:00,256.55,256.71,256.34,256.56,12817.0,248.1002,248.2549,247.8971,248.1099,12817.0
2022-01-10 11:50:00,256.54,256.65,256.32,256.32,10811.0,248.0905,248.1969,247.8778,247.8778,10811.0
2022-01-10 11:55:00,256.36,256.53,256.25,256.31,7886.0,247.9165,248.0809,247.8101,247.8681,7886.0
2022-01-10 12:00:00,256.37,256.53,255.89,255.93,17295.0,247.9261,248.0809,247.462,247.5006,17295.0
2022-01-10 12:05:00,255.9,256.4,255.89,256.05,19440.0,247.4716,247.9552,247.462,247.6167,19440.0
2022-01-10 12:10:00,256.13,256.52,256.06,256.42,21473.0,247.6941,248.0712,247.6264,247.9745,21473.0
2022-01-10 12:15:00,256.29,256.42,256.14,256.15,9279.0,247.8488,247.9745,247.7037,247.7134,9279.0
2022-01-10 12:20:00,256.13,256.13,255.95,256.1,8026.0,247.6941,247.6941,247.52,247.665,8026.0
2022-01-10 12:25:00,256.13,256.43,256.05,256.43,8068.0,247.6941,247.9842,247.6167,247.9842,8068.0
2022-01-10 12:30:00,256.45,256.61,256.39,256.5,14031.0,248.0035,248.1582,247.9455,248.0519,14031.0
2022-01-10 12:35:00,256.5,256.64,256.26,256.26,7758.0,248.0519,248.1873,247.8198,247.8198,7758.0
2022-01-10 12:40:00,256.31,256.75,256.24,256.67,8687.0,247.8681,248.2936,247.8004,248.2163,8687.0
2022-01-10 12:45:00,256.72,256.97,256.57,256.57,4771.0,248.2646,248.5064,248.1196,248.1196,4771.0
2022-01-10 12:50:00,256.67,257.04,256.59,256.67,18508.0,248.2163,248.5741,248.1389,248.2163,18508.0
2022-01-10 12:55:00,256.71,256.76,256.08,256.11,12560.0,248.2549,248.3033,247.6457,247.6747,12560.0
2022-01-10 13:00:00,256.13,256.88,256.12,256.61,9347.0,247.6941,248.4194,247.6844,248.1582,9347.0
2022-01-10 13:05:00,256.7,256.76,256.46,256.7,5932.0,248.2453,248.3033,248.0132,248.2453,5932.0
2022-01-10 13:10:00,256.7,256.76,256.54,256.54,4619.0,248.2453,248.3033,248.0905,248.0905,4619.0
2022-01-10 13:15:00,256.59,256.77,256.49,256.61,7069.0,248.1389,248.313,248.0422,248.1582,7069.0
2022-01-10 13:20:00,256.71,257.04,256.65,256.99,17949.0,248.2549,248.5741,248.1969,248.5257,17949.0
2022-01-10 13:25:00,256.92,257.11,256.73,256.87,45948.0,248.458,248.6418,248.2743,248.4097,45948.0
2022-01-10 13:30:00,256.82,257.01,256.72,256.98,7628.0,248.3613,248.5451,248.2646,248.5161,7628.0
2022-01-10 13:35:00,256.98,256.98,256.59,256.84,11321.0,248.5161,248.5161,248.1389,248.3807,11321.0
2022-01-10 13:40:00,256.75,257.04,256.72,256.97,40760.0,248.2936,248.5741,248.2646,248.5064,40760.0
2022-01-10 13:45:00,256.94,257.04,256.9,256.99,17933.0,248.4774,248.5741,248.4387,248.5257,17933.0
2022-01-10 13:50:00,257.02,257.25,256.81,256.94,56509.0,248.5547,248.7772,248.3517,248.4774,56509.0
2022-01-10 13:55:00,256.94,257.37,256.66,257.26,33839.0,248.4774,248.8932,248.2066,248.7868,33839.0
2022-01-10 14:00:00,257.29,258.13,257.14,258.13,9459.0,248.8158,249.6282,248.6708,249.6282,9459.0
2022-01-10 14:05:00,258.03,258.22,257.74,257.81,18556.0,249.5315,249.7152,249.251,249.3187,18556.0
2022-01-10 14:10:00,257.79,258.29,257.71,258.06,5753.0,249.2994,249.7829,249.222,249.5605,5753.0
2022-01-10 14:15:00,258.25,258.51,258.19,258.31,12762.0,249.7442,249.9957,249.6862,249.8023,12762.0
2022-01-10 14:20:00,258.23,258.93,258.23,258.51,8950.0,249.7249,250.4018,249.7249,249.9957,8950.0
2022-01-10 14:25:00,258.65,259.0,258.56,258.89,5255.0,250.1311,250.4695,250.044,250.3631,5255.0
2022-01-10 14:30:00,259.01,259.01,258.57,258.86,8899.0,250.4792,250.4792,250.0537,250.3341,8899.0
2022-01-10 14:35:00,258.77,259.25,258.77,259.17,6939.0,250.2471,250.7113,250.2471,250.6339,6939.0
2022-01-10 14:40:00,259.18,259.71,259.17,259.6,7977.0,250.6436,251.1561,250.6339,251.0498,7977.0
2022-01-10 14:45:00,259.61,259.74,259.13,259.38,29132.0,251.0594,251.1852,250.5952,250.837,29132.0
2022-01-10 14:50:00,259.24,259.42,258.67,258.93,13450.0,250.7016,250.8757,250.1504,250.4018,13450.0
2022-01-10 14:55:00,258.87,259.39,258.86,259.07,40807.0,250.3438,250.8467,250.3341,250.5372,40807.0
2022-01-10 15:00:00,259.17,259.54,259.12,259.29,9830.0,250.6339,250.9917,250.5856,250.75,9830.0
2022-01-10 15:05:00,259.3,259.34,258.72,258.94,7438.0,250.7596,250.7983,250.1987,250.4115,7438.0
2022-01-10 15:10:00,258.82,259.2,258.82,258.95,5545.0,250.2955,250.6629,250.2955,250.4212,5545.0
2022-01-10 15:15:00,259.0,259.14,258.73,258.99,7008.0,250.4695,250.6049,250.2084,250.4599,7008.0
2022-01-10 15:20:00,258.86,259.06,258.56,258.87,7286.0,250.3341,250.5275,250.044,250.3438,7286.0
2022-01-10 15:25:00,258.81,258.99,258.77,258.78,10246.0,250.2858,250.4599,250.2471,250.2568,10246.0
2022-01-10 15:30:00,258.85,259.16,258.65,259.02,15158.0,250.3245,250.6243,250.1311,250.4889,15158.0
2022-01-10 15:35:00,259.1,259.19,258.81,259.1,7658.0,250.5662,250.6533,250.2858,250.5662,7658.0
2022-01-10 15:40:00,259.01,259.33,258.71,258.96,20829.0,250.4792,250.7887,250.1891,250.4308,20829.0
2022-01-10 15:45:00,258.96,259.54,258.87,259.35,30253.0,250.4308,250.9917,250.3438,250.808,30253.0
2022-01-10 15:50:00,259.35,259.48,259.09,259.44,31576.0,250.808,250.9337,250.5566,250.895,31576.0
2022-01-10 15:55:00,259.37,260.16,259.29,260.15,95788.0,250.8273,251.5913,250.75,251.5816,95788.0
2022-01-11 09:30:00,261.59,262.41,259.54,260.01,46632.0,252.9742,253.7672,250.9917,251.4463,46632.0
2022-01-11 09:35:00,260.0,260.5,258.66,258.66,8902.0,251.4366,251.9201,250.1407,250.1407,8902.0
2022-01-11 09:40:00,258.66,259.09,257.06,257.97,11094.0,250.1407,250.5566,248.5934,249.4734,11094.0
2022-01-11 09:45:00,257.73,259.08,257.38,258.87,29749.0,249.2414,250.5469,248.9029,250.3438,29749.0
2022-01-11 09:50:00,258.91,259.92,258.48,258.63,8882.0,250.3825,251.3592,249.9667,250.1117,8882.0
2022-01-11 09:55:00,258.63,259.13,258.13,258.94,10101.0,250.1117,250.5952,249.6282,250.4115,10101.0
2022-01-11 10:00:00,259.1,259.54,258.77,259.49,9194.0,250.5662,250.9917,250.2471,250.9434,9194.0
2022-01-11 10:05:00,259.37,259.41,258.21,258.5,15422.0,250.8273,250.866,249.7055,249.986,15422.0
2022-01-11 10:10:00,258.41,258.86,258.21,258.79,10100.0,249.899,250.3341,249.7055,250.2664,10100.0
2022-01-11 10:15:00,258.78,259.22,258.52,259.22,9280.0,250.2568,250.6823,250.0053,250.6823,9280.0
2022-01-11 10:20:00,259.31,259.97,258.98,259.23,14523.0,250.7693,251.4076,250.4502,250.692,14523.0
2022-01-11 10:25:00,259.31,259.54,259.0,259.09,5310.0,250.7693,250.9917,250.4695,250.5566,5310.0
2022-01-11 10:30:00,259.09,259.45,258.12,258.28,45684.0,250.5566,250.9047,249.6185,249.7732,45684.0
2022-01-11 10:35:00,258.24,258.55,258.0,258.18,29506.0,249.7346,250.0343,249.5025,249.6765,29506.0
2022-01-11 10:40:00,258.24,258.63,258.13,258.39,28120.0,249.7346,250.1117,249.6282,249.8796,28120.0
2022-01-11 10:45:00,258.39,258.59,258.2,258.4,8663.0,249.8796,250.073,249.6959,249.8893,8663.0
2022-01-11 10:50:00,258.17,258.7,258.13,258.5,7334.0,249.6669,250.1794,249.6282,249.986,7334.0
2022-01-11 10:55:00,258.65,258.77,258.13,258.47,11491.0,250.1311,250.2471,249.6282,249.957,11491.0
2022-01-11 11:00:00,258.45,258.58,258.13,258.2,15510.0,249.9376,250.0634,249.6282,249.6959,15510.0
2022-01-11 11:05:00,258.28,258.63,258.28,258.33,7441.0,249.7732,250.1117,249.7732,249.8216,7441.0
2022-01-11 11:10:00,258.37,258.73,258.25,258.58,8441.0,249.8603,250.2084,249.7442,250.0634,8441.0
2022-01-11 11:15:00,258.44,258.88,258.39,258.81,16399.0,249.928,250.3535,249.8796,250.2858,16399.0
2022-01-11 11:20:00,258.84,259.75,258.74,259.73,16239.0,250.3148,251.1948,250.2181,251.1755,16239.0
2022-01-11 11:25:00,259.7,259.87,259.38,259.51,7024.0,251.1465,251.3109,250.837,250.9627,7024.0
2022-01-11 11:30:00,259.62,259.83,259.14,259.14,6781.0,251.0691,251.2722,250.6049,250.6049,6781.0
2022-01-11 11:35:00,259.29,259.33,258.97,259.09,4046.0,250.75,250.7887,250.4405,250.5566,4046.0
2022-01-11 11:40:00,258.98,259.26,258.7,258.7,7996.0,250.4502,250.721,250.1794,250.1794,7996.0
2022-01-11 11:45:00,258.94,259.03,258.53,258.68,11214.0,250.4115,250.4985,250.015,250.1601,11214.0
2022-01-11 11:50:00,258.68,258.9,258.58,258.86,4593.0,250.1601,250.3728,250.0634,250.3341,4593.0
2022-01-11 11:55:00,258.65,259.03,258.62,259.03,7726.0,250.1311,250.4985,250.102,250.4985,7726.0
2022-01-11 12:00:00,259.03,259.18,258.81,259.17,6624.0,250.4985,250.6436,250.2858,250.6339,6624.0
2022-01-11 12:05:00,259.34,259.58,259.25,259.58,9040.0,250.7983,251.0304,250.7113,251.0304,9040.0
2022-01-11 12:10:00,259.51,259.58,259.04,259.15,19964.0,250.9627,251.0304,250.5082,250.6146,19964.0
2022-01-11 12:15:00,259.16,259.16,258.62,259.05,7529.0,250.6243,250.6243,250.102,250.5179,7529.0
2022-01-11 12:20:00,259.05,259.09,258.71,258.71,12768.0,250.5179,250.5566,250.1891,250.1891,12768.0
2022-01-11 12:25:00,258.82,258.91,258.34,258.55,8236.0,250.2955,250.3825,249.8313,250.0343,8236.0
2022-01-11 12:30:00,258.57,258.71,258.3,258.64,9146.0,250.0537,250.1891,249.7926,250.1214,9146.0
2022-01-11 12:35:00,258.76,259.04,258.72,258.86,12290.0,250.2374,250.5082,250.1987,250.3341,12290.0
2022-01-11 12:40:00,258.88,259.09,258.87,259.09,5119.0,250.3535,250.5566,250.3438,250.5566,5119.0
2022-01-11 12:45:00,259.03,259.28,258.91,259.14,3811.0,250.4985,250.7403,250.3825,250.6049,3811.0
2022-01-11 12:50:00,259.26,259.64,259.2,259.37,12418.0,250.721,251.0884,250.6629,250.8273,12418.0
2022-01-11 12:55:00,259.44,259.44,259.27,259.38,5709.0,250.895,250.895,250.7306,250.837,5709.0
2022-01-11 13:00:00,259.3,259.49,259.25,259.32,8070.0,250.7596,250.9434,250.7113,250.779,8070.0
2022-01-11 13:05:00,259.26,259.33,259.0,259.22,11393.0,250.721,250.7887,250.4695,250.6823,11393.0
2022-01-11 13:10:00,259.13,259.18,259.01,259.01,4345.0,250.5952,250.6436,250.4792,250.4792,4345.0
2022-01-11 13:15:00,259.09,259.39,259.04,259.39,6806.0,250.5566,250.8467,250.5082,250.8467,6806.0
2022-01-11 13:20:00,259.44,260.06,259.39,259.99,12068.0,250.895,251.4946,250.8467,251.4269,12068.0
2022-01-11 13:25:00,259.95,260.07,259.79,259.79,8829.0,251.3882,251.5043,251.2335,251.2335,8829.0
2022-01-11 13:30:00,259.79,259.92,259.7,259.78,5689.0,251.2335,251.3592,251.1465,251.2238,5689.0
2022-01-11 13:35:00,259.78,260.13,259.71,260.0,10650.0,251.2238,251.5623,251.1561,251.4366,10650.0
2022-01-11 13:40:00,260.01,260.43,259.95,260.38,16614.0,251.4463,251.8524,251.3882,251.8041,16614.0
2022-01-11 13:45:00,260.38,260.38,260.04,260.1,12030.0,251.8041,251.8041,251.4753,251.5333,12030.0
2022-01-11 13:50:00,260.13,260.14,259.97,260.04,10267.0,251.5623,251.572,251.4076,251.4753,10267.0
2022-01-11 13:55:00,260.13,260.16,260.0,260.01,8007.0,251.5623,251.5913,251.4366,251.4463,8007.0
2022-01-11 14:00:00,260.0,260.2,259.95,260.05,14937.0,251.4366,251.63,251.3882,251.4849,14937.0
2022-01-11 14:05:00,260.05,260.19,259.92,260.04,9076.0,251.4849,251.6203,251.3592,251.4753,9076.0
2022-01-11 14:10:00,260.12,260.25,259.98,260.19,5907.0,251.5526,251.6784,251.4172,251.6203,5907.0
2022-01-11 14:15:00,260.13,260.26,260.06,260.19,8165.0,251.5623,251.688,251.4946,251.6203,8165.0
2022-01-11 14:20:00,260.19,260.77,260.19,260.68,14843.0,251.6203,252.1812,251.6203,252.0942,14843.0
2022-01-11 14:25:00,260.69,260.81,260.61,260.81,5735.0,252.1039,252.2199,252.0265,252.2199,5735.0
2022-01-11 14:30:00,260.76,261.03,260.73,260.79,7175.0,252.1716,252.4327,252.1425,252.2006,7175.0
2022-01-11 14:35:00,260.78,260.84,260.55,260.67,6671.0,252.1909,252.2489,251.9685,252.0845,6671.0
2022-01-11 14:40:00,260.67,260.67,260.12,260.2,10207.0,252.0845,252.0845,251.5526,251.63,10207.0
2022-01-11 14:45:00,260.2,260.25,260.03,260.24,11978.0,251.63,251.6784,251.4656,251.6687,11978.0
2022-01-11 14:50:00,260.21,260.79,260.21,260.73,17206.0,251.6397,252.2006,251.6397,252.1425,17206.0
2022-01-11 14:55:00,260.71,261.19,260.63,260.94,22265.0,252.1232,252.5874,252.0458,252.3456,22265.0
2022-01-11 15:00:00,260.98,261.24,260.94,261.24,8297.0,252.3843,252.6357,252.3456,252.6357,8297.0
2022-01-11 15:05:00,261.21,261.56,261.2,261.37,5455.0,252.6067,252.9452,252.5971,252.7615,5455.0
2022-01-11 15:10:00,261.3,261.31,261.08,261.29,5765.0,252.6938,252.7034,252.481,252.6841,5765.0
2022-01-11 15:15:00,261.37,261.56,261.32,261.47,6938.0,252.7615,252.9452,252.7131,252.8582,6938.0
2022-01-11 15:20:00,261.43,261.53,261.18,261.19,7168.0,252.8195,252.9162,252.5777,252.5874,7168.0
2022-01-11 15:25:00,261.2,261.52,261.03,261.36,12285.0,252.5971,252.9065,252.4327,252.7518,12285.0
2022-01-11 15:30:00,261.44,261.72,261.43,261.57,7602.0,252.8292,253.0999,252.8195,252.9549,7602.0
2022-01-11 15:35:00,261.51,261.72,261.51,261.62,10064.0,252.8969,253.0999,252.8969,253.0032,10064.0
2022-01-11 15:40:00,261.61,261.81,261.44,261.57,21799.0,252.9936,253.187,252.8292,252.9549,21799.0
2022-01-11 15:45:00,261.47,262.07,261.47,261.87,27192.0,252.8582,253.4384,252.8582,253.245,27192.0
2022-01-11 15:50:00,261.93,262.0,261.6,261.84,34927.0,253.303,253.3707,252.9839,253.216,34927.0
2022-01-11 15:55:00,261.87,262.37,261.82,262.33,164191.0,253.245,253.7285,253.1966,253.6898,164191.0
2022-01-12 09:30:00,252.39,255.22,251.0,253.76,391263.0,244.0772,246.814,242.733,245.4021,391263.0
2022-01-12 09:35:00,253.68,255.0,253.15,254.61,126460.0,245.3247,246.6013,244.8122,246.2241,126460.0
2022-01-12 09:40:00,254.7,255.0,253.0,253.83,75641.0,246.3112,246.6013,244.6671,245.4698,75641.0
2022-01-12 09:45:00,253.93,256.09,253.81,255.69,76009.0,245.5665,247.6554,245.4505,247.2685,76009.0
2022-01-12 09:50:00,255.71,255.82,253.0,253.12,96118.0,247.2879,247.3943,244.6671,244.7832,96118.0
2022-01-12 09:55:00,253.09,253.21,252.1,252.25,125667.0,244.7542,244.8702,243.7968,243.9418,125667.0
2022-01-12 10:00:00,252.33,252.93,251.89,251.94,156049.0,244.0192,244.5994,243.5937,243.6421,156049.0
2022-01-12 10:05:00,251.94,252.25,251.0,251.16,132352.0,243.6421,243.9418,242.733,242.8877,132352.0
2022-01-12 10:10:00,251.19,252.0,250.97,251.87,66062.0,242.9168,243.7001,242.704,243.5744,66062.0
2022-01-12 10:15:00,251.8,253.1,251.65,252.96,55458.0,243.5067,244.7638,243.3616,244.6285,55458.0
2022-01-12 10:20:00,252.99,253.11,252.1,252.23,56192.0,244.6575,244.7735,243.7968,243.9225,56192.0
2022-01-12 10:25:00,252.22,252.28,251.55,252.04,88789.0,243.9128,243.9709,243.2649,243.7388,88789.0
2022-01-12 10:30:00,252.08,252.13,251.45,251.61,91409.0,243.7774,243.8258,243.1682,243.3229,91409.0
2022-01-12 10:35:00,251.67,252.35,251.5,252.29,85948.0,243.3809,244.0386,243.2165,243.9805,85948.0
2022-01-12 10:40:00,252.34,252.65,252.14,252.19,38989.0,244.0289,244.3287,243.8355,243.8838,38989.0
2022-01-12 10:45:00,252.11,252.41,251.75,251.77,43726.0,243.8065,244.0966,243.4583,243.4777,43726.0
2022-01-12 10:50:00,251.86,251.94,251.12,251.28,75686.0,243.5647,243.6421,242.8491,243.0038,75686.0
2022-01-12 10:55:00,251.28,252.75,251.0,252.45,64270.0,243.0038,244.4254,242.733,244.1353,64270.0
2022-01-12 11:00:00,252.31,252.36,251.81,252.0,41861.0,243.9999,244.0482,243.5163,243.7001,41861.0
2022-01-12 11:05:00,251.97,252.05,251.7,251.78,56929.0,243.6711,243.7484,243.41,243.4873,56929.0
2022-01-12 11:10:00,251.85,251.85,251.0,251.09,59860.0,243.555,243.555,242.733,242.8201,59860.0
2022-01-12 11:15:00,251.01,251.37,251.0,251.0,46610.0,242.7427,243.0908,242.733,242.733,46610.0
2022-01-12 11:20:00,251.03,251.31,251.0,251.19,39349.0,242.762,243.0328,242.733,242.9168,39349.0
2022-01-12 11:25:00,251.18,251.65,251.01,251.29,43707.0,242.9071,243.3616,242.7427,243.0135,43707.0
2022-01-12 11:30:00,251.32,251.92,251.08,251.87,33135.0,243.0425,243.6227,242.8104,243.5744,33135.0
2022-01-12 11:35:00,251.91,252.22,251.77,252.02,75049.0,243.613,243.9128,243.4777,243.7194,75049.0
2022-01-12 11:40:00,251.98,252.7,251.71,252.01,52447.0,243.6807,244.377,243.4196,243.7097,52447.0
2022-01-12 11:45:00,252.03,252.13,251.85,251.99,19599.0,243.7291,243.8258,243.555,243.6904,19599.0
2022-01-12 11:50:00,251.99,252.04,251.81,251.94,18518.0,243.6904,243.7388,243.5163,243.6421,18518.0
2022-01-12 11:55:00,251.9,252.03,251.71,251.96,97493.0,243.6034,243.7291,243.4196,243.6614,97493.0
2022-01-12 12:00:00,252.03,252.88,251.86,252.69,90227.0,243.7291,244.5511,243.5647,244.3674,90227.0
2022-01-12 12:05:00,252.67,253.09,252.05,252.45,32600.0,244.348,244.7542,243.7484,244.1353,32600.0
2022-01-12 12:10:00,252.47,252.57,251.83,251.99,27149.0,244.1546,244.2513,243.5357,243.6904,27149.0
2022-01-12 12:15:00,251.93,252.26,251.83,252.25,25941.0,243.6324,243.9515,243.5357,243.9418,25941.0
2022-01-12 12:20:00,252.26,252.3,251.88,251.98,12595.0,243.9515,243.9902,243.584,243.6807,12595.0
2022-01-12 12:25:00,251.98,252.35,251.98,252.25,13250.0,243.6807,244.0386,243.6807,243.9418,13250.0
2022-01-12 12:30:00,252.25,252.99,252.24,252.95,46609.0,243.9418,244.6575,243.9322,244.6188,46609.0
2022-01-12 12:35:00,252.95,253.04,252.66,252.93,24785.0,244.6188,244.7058,244.3383,244.5994,24785.0
2022-01-12 12:40:00,252.93,253.25,252.93,253.24,22085.0,244.5994,244.9089,244.5994,244.8992,22085.0
2022-01-12 12:45:00,253.33,253.53,253.0,253.19,34668.0,244.9863,245.1797,244.6671,244.8509,34668.0
2022-01-12 12:50:00,253.25,253.85,253.1,253.85,20719.0,244.9089,245.4891,244.7638,245.4891,20719.0
2022-01-12 12:55:00,253.89,253.97,253.55,253.6,12387.0,245.5278,245.6052,245.199,245.2474,12387.0
2022-01-12 13:00:00,253.57,253.78,253.56,253.62,17259.0,245.2184,245.4215,245.2087,245.2667,17259.0
2022-01-12 13:05:00,253.61,253.93,253.55,253.71,25724.0,245.2571,245.5665,245.199,245.3538,25724.0
2022-01-12 13:10:00,253.81,254.22,253.71,253.99,13564.0,245.4505,245.847,245.3538,245.6245,13564.0
2022-01-12 13:15:00,253.93,253.93,253.72,253.79,8770.0,245.5665,245.5665,245.3634,245.4311,8770.0
2022-01-12 13:20:00,253.8,253.8,253.55,253.55,10411.0,245.4408,245.4408,245.199,245.199,10411.0
2022-01-12 13:25:00,253.55,253.75,253.55,253.59,12757.0,245.199,245.3924,245.199,245.2377,12757.0
2022-01-12 13:30:00,253.6,253.87,253.57,253.6,6489.0,245.2474,245.5085,245.2184,245.2474,6489.0
2022-01-12 13:35:00,253.59,253.6,252.69,252.69,20795.0,245.2377,245.2474,244.3674,244.3674,20795.0
2022-01-12 13:40:00,252.77,253.08,252.74,252.99,8934.0,244.4447,244.7445,244.4157,244.6575,8934.0
2022-01-12 13:45:00,252.96,253.06,252.89,252.97,6456.0,244.6285,244.7252,244.5608,244.6381,6456.0
2022-01-12 13:50:00,252.92,253.07,252.73,253.07,7694.0,244.5898,244.7348,244.406,244.7348,7694.0
2022-01-12 13:55:00,253.0,253.17,252.85,252.89,10541.0,244.6671,244.8315,244.5221,244.5608,10541.0
2022-01-12 14:00:00,252.93,253.02,252.75,252.81,9765.0,244.5994,244.6865,244.4254,244.4834,9765.0
2022-01-12 14:05:00,252.85,252.91,252.58,252.58,16996.0,244.5221,244.5801,244.261,244.261,16996.0
2022-01-12 14:10:00,252.62,252.71,252.32,252.49,88460.0,244.2997,244.3867,244.0095,244.1739,88460.0
2022-01-12 14:15:00,252.49,253.65,252.35,253.27,55404.0,244.1739,245.2957,244.0386,244.9282,55404.0
2022-01-12 14:20:00,253.34,253.87,253.21,253.78,20951.0,244.9959,245.5085,244.8702,245.4215,20951.0
2022-01-12 14:25:00,253.73,254.97,253.73,254.6,76623.0,245.3731,246.5723,245.3731,246.2144,76623.0
2022-01-12 14:30:00,254.57,254.65,254.36,254.5,31531.0,246.1854,246.2628,245.9823,246.1177,31531.0
2022-01-12 14:35:00,254.48,255.0,254.46,254.61,42302.0,246.0984,246.6013,246.0791,246.2241,42302.0
2022-01-12 14:40:00,254.58,254.87,254.49,254.57,17268.0,246.1951,246.4756,246.1081,246.1854,17268.0
2022-01-12 14:45:00,254.57,254.62,254.27,254.31,13382.0,246.1854,246.2338,245.8953,245.934,13382.0
2022-01-12 14:50:00,254.38,254.87,254.31,254.81,25758.0,246.0017,246.4756,245.934,246.4175,25758.0
2022-01-12 14:55:00,254.84,255.41,254.84,254.95,23740.0,246.4465,246.9978,246.4465,246.5529,23740.0
2022-01-12 15:00:00,254.95,254.99,254.61,254.71,17756.0,246.5529,246.5916,246.2241,246.3208,17756.0
2022-01-12 15:05:00,254.71,254.92,254.65,254.78,15973.0,246.3208,246.5239,246.2628,246.3885,15973.0
2022-01-12 15:10:00,254.78,255.0,254.76,254.95,13326.0,246.3885,246.6013,246.3692,246.5529,13326.0
2022-01-12 15:15:00,254.95,255.45,254.87,255.23,15698.0,246.5529,247.0364,246.4756,246.8237,15698.0
2022-01-12 15:20:00,255.24,255.37,255.05,255.09,24567.0,246.8334,246.9591,246.6496,246.6883,24567.0
2022-01-12 15:25:00,255.08,255.4,254.98,255.09,27784.0,246.6786,246.9881,246.5819,246.6883,27784.0
2022-01-12 15:30:00,255.09,255.5,255.0,255.35,24679.0,246.6883,247.0848,246.6013,246.9397,24679.0
2022-01-12 15:35:00,255.38,255.67,255.38,255.64,33632.0,246.9688,247.2492,246.9688,247.2202,33632.0
2022-01-12 15:40:00,255.64,256.38,255.58,256.36,47437.0,247.2202,247.9358,247.1622,247.9165,47437.0
2022-01-12 15:45:00,256.36,256.84,256.25,256.81,70674.0,247.9165,248.3807,247.8101,248.3517,70674.0
2022-01-12 15:50:00,256.84,257.44,256.84,257.25,120583.0,248.3807,248.9609,248.3807,248.7772,120583.0
2022-01-12 15:55:00,257.26,257.29,255.61,255.93,315113.0,248.7868,248.8158,247.1912,247.5006,315113.0
2022-01-13 09:30:00,254.07,255.5,252.67,252.7,77350.0,245.7019,247.0848,244.348,244.377,77350.0
2022-01-13 09:35:00,253.09,253.28,251.52,252.37,75976.0,244.7542,244.9379,243.2359,244.0579,75976.0
2022-01-13 09:40:00,252.31,252.38,251.0,251.16,71776.0,243.9999,244.0676,242.733,242.8877,71776.0
2022-01-13 09:45:00,251.34,252.2,251.17,252.0,51829.0,243.0618,243.8935,242.8974,243.7001,51829.0
2022-01-13 09:50:00,251.84,252.12,251.35,252.0,27654.0,243.5453,243.8161,243.0715,243.7001,27654.0
2022-01-13 09:55:00,252.04,253.55,251.87,253.02,53973.0,243.7388,245.199,243.5744,244.6865,53973.0
2022-01-13 10:00:00,253.23,253.27,252.56,253.07,26034.0,244.8896,244.9282,244.2416,244.7348,26034.0
2022-01-13 10:05:00,253.14,253.71,252.56,252.88,37306.0,244.8025,245.3538,244.2416,244.5511,37306.0
2022-01-13 10:10:00,252.84,253.29,252.68,252.95,27132.0,244.5124,244.9476,244.3577,244.6188,27132.0
2022-01-13 10:15:00,252.95,253.29,252.7,252.82,18126.0,244.6188,244.9476,244.377,244.4931,18126.0
2022-01-13 10:20:00,252.83,253.24,252.71,252.84,16254.0,244.5027,244.8992,244.3867,244.5124,16254.0
2022-01-13 10:25:00,252.95,253.05,252.51,252.74,79375.0,244.6188,244.7155,244.1933,244.4157,79375.0
2022-01-13 10:30:00,252.73,253.52,252.64,253.4,31533.0,244.406,245.17,244.319,245.054,31533.0
2022-01-13 10:35:00,253.5,253.86,253.05,253.86,36931.0,245.1507,245.4988,244.7155,245.4988,36931.0
2022-01-13 10:40:00,253.89,254.19,253.47,253.47,23193.0,245.5278,245.8179,245.1217,245.1217,23193.0
2022-01-13 10:45:00,253.59,253.67,252.62,252.78,10947.0,245.2377,245.3151,244.2997,244.4544,10947.0
2022-01-13 10:50:00,252.67,252.91,252.18,252.56,22986.0,244.348,244.5801,243.8742,244.2416,22986.0
2022-01-13 10:55:00,252.56,252.6,252.21,252.42,20032.0,244.2416,244.2803,243.9032,244.1062,20032.0
2022-01-13 11:00:00,252.45,252.78,252.4,252.45,18363.0,244.1353,244.4544,244.0869,244.1353,18363.0
2022-01-13 11:05:00,252.38,252.54,252.13,252.37,16364.0,244.0676,244.2223,243.8258,244.0579,16364.0
2022-01-13 11:10:00,252.45,252.45,251.9,251.94,69430.0,244.1353,244.1353,243.6034,243.6421,69430.0
2022-01-13 11:15:00,251.92,252.01,251.45,251.5,22569.0,243.6227,243.7097,243.1682,243.2165,22569.0
2022-01-13 11:20:00,251.59,251.8,251.36,251.5,19505.0,243.3036,243.5067,243.0812,243.2165,19505.0
2022-01-13 11:25:00,251.43,251.51,251.09,251.51,35807.0,243.1489,243.2262,242.8201,243.2262,35807.0
2022-01-13 11:30:00,251.51,251.8,251.27,251.69,13779.0,243.2262,243.5067,242.9941,243.4003,13779.0
2022-01-13 11:35:00,251.64,251.92,251.5,251.87,12274.0,243.3519,243.6227,243.2165,243.5744,12274.0
2022-01-13 11:40:00,251.92,252.15,251.78,251.88,10442.0,243.6227,243.8451,243.4873,243.584,10442.0
2022-01-13 11:45:00,251.82,251.9,251.56,251.66,9171.0,243.526,243.6034,243.2746,243.3713,9171.0
2022-01-13 11:50:00,251.66,251.7,251.49,251.59,4392.0,243.3713,243.41,243.2069,243.3036,4392.0
2022-01-13 11:55:00,251.71,251.71,251.41,251.49,11954.0,243.4196,243.4196,243.1295,243.2069,11954.0
2022-01-13 12:00:00,251.54,251.58,251.02,251.02,19877.0,243.2552,243.2939,242.7524,242.7524,19877.0
2022-01-13 12:05:00,251.02,251.17,250.7,250.8,47976.0,242.7524,242.8974,242.4429,242.5396,47976.0
2022-01-13 12:10:00,250.82,250.82,250.49,250.62,19313.0,242.5589,242.5589,242.2398,242.3655,19313.0
2022-01-13 12:15:00,250.57,250.64,250.25,250.32,26708.0,242.3172,242.3849,242.0077,242.0754,26708.0
2022-01-13 12:20:00,250.37,250.43,250.07,250.18,22349.0,242.1238,242.1818,241.8336,241.94,22349.0
2022-01-13 12:25:00,250.18,250.18,249.78,250.0,57698.0,241.94,241.94,241.5532,241.766,57698.0
2022-01-13 12:30:00,250.07,250.17,249.77,250.12,22017.0,241.8336,241.9304,241.5435,241.882,22017.0
2022-01-13 12:35:00,250.12,250.44,249.99,250.43,23296.0,241.882,242.1915,241.7563,242.1818,23296.0
2022-01-13 12:40:00,250.42,250.62,250.02,250.54,15449.0,242.1721,242.3655,241.7853,242.2882,15449.0
2022-01-13 12:45:00,250.48,250.77,249.85,249.94,18757.0,242.2301,242.5106,241.6209,241.7079,18757.0
2022-01-13 12:50:00,249.94,250.23,249.78,249.93,13355.0,241.7079,241.9884,241.5532,241.6983,13355.0
2022-01-13 12:55:00,249.99,250.25,249.81,250.04,19159.0,241.7563,242.0077,241.5822,241.8046,19159.0
2022-01-13 13:00:00,250.05,250.11,249.71,250.11,14424.0,241.8143,241.8723,241.4855,241.8723,14424.0
2022-01-13 13:05:00,250.07,250.48,249.96,250.43,13480.0,241.8336,242.2301,241.7273,242.1818,13480.0
2022-01-13 13:10:00,250.55,250.6,250.27,250.56,19381.0,242.2978,242.3462,242.0271,242.3075,19381.0
2022-01-13 13:15:00,250.51,250.56,250.37,250.49,11816.0,242.2592,242.3075,242.1238,242.2398,11816.0
2022-01-13 13:20:00,250.49,251.29,250.49,251.17,14425.0,242.2398,243.0135,242.2398,242.8974,14425.0
2022-01-13 13:25:00,251.13,251.29,250.89,250.98,7373.0,242.8587,243.0135,242.6266,242.7137,7373.0
2022-01-13 13:30:00,251.0,251.0,250.54,250.67,6918.0,242.733,242.733,242.2882,242.4139,6918.0
2022-01-13 13:35:00,250.71,250.72,250.5,250.66,7020.0,242.4526,242.4622,242.2495,242.4042,7020.0
2022-01-13 13:40:00,250.64,250.64,250.38,250.44,7538.0,242.3849,242.3849,242.1334,242.1915,7538.0
2022-01-13 13:45:00,250.43,250.76,250.42,250.6,7469.0,242.1818,242.5009,242.1721,242.3462,7469.0
2022-01-13 13:50:00,250.59,250.77,250.51,250.75,8725.0,242.3365,242.5106,242.2592,242.4912,8725.0
2022-01-13 13:55:00,250.77,251.08,250.77,251.05,11206.0,242.5106,242.8104,242.5106,242.7814,11206.0
2022-01-13 14:00:00,251.18,251.25,251.04,251.11,13331.0,242.9071,242.9748,242.7717,242.8394,13331.0
2022-01-13 14:05:00,251.1,251.24,250.99,251.21,8167.0,242.8297,242.9651,242.7233,242.9361,8167.0
2022-01-13 14:10:00,251.25,251.4,251.03,251.15,25659.0,242.9748,243.1198,242.762,242.8781,25659.0
2022-01-13 14:15:00,251.18,251.27,250.83,251.05,34074.0,242.9071,242.9941,242.5686,242.7814,34074.0
2022-01-13 14:20:00,251.05,251.05,250.8,251.0,13737.0,242.7814,242.7814,242.5396,242.733,13737.0
2022-01-13 14:25:00,250.98,250.98,250.79,250.8,12959.0,242.7137,242.7137,242.5299,242.5396,12959.0
2022-01-13 14:30:00,250.87,250.9,250.53,250.72,12104.0,242.6073,242.6363,242.2785,242.4622,12104.0
2022-01-13 14:35:00,250.7,250.84,250.56,250.78,10496.0,242.4429,242.5783,242.3075,242.5203,10496.0
2022-01-13 14:40:00,250.76,250.96,250.5,250.9,12911.0,242.5009,242.6943,242.2495,242.6363,12911.0
2022-01-13 14:45:00,250.9,250.95,250.67,250.75,13493.0,242.6363,242.6847,242.4139,242.4912,13493.0
2022-01-13 14:50:00,250.76,251.02,250.76,250.85,14641.0,242.5009,242.7524,242.5009,242.588,14641.0
2022-01-13 14:55:00,250.86,251.1,250.78,250.83,13279.0,242.5976,242.8297,242.5203,242.5686,13279.0
2022-01-13 15:00:00,250.83,250.83,250.16,250.19,17452.0,242.5686,242.5686,241.9207,241.9497,17452.0
2022-01-13 15:05:00,250.19,250.39,250.16,250.2,14555.0,241.9497,242.1431,241.9207,241.9594,14555.0
2022-01-13 15:10:00,250.19,250.49,250.13,250.46,20241.0,241.9497,242.2398,241.8917,242.2108,20241.0
2022-01-13 15:15:00,250.39,250.67,250.24,250.47,20652.0,242.1431,242.4139,241.998,242.2205,20652.0
2022-01-13 15:20:00,250.47,250.68,250.39,250.41,13122.0,242.2205,242.4236,242.1431,242.1624,13122.0
2022-01-13 15:25:00,250.37,250.65,250.22,250.65,22579.0,242.1238,242.3945,241.9787,242.3945,22579.0
2022-01-13 15:30:00,250.65,250.77,250.38,250.56,31145.0,242.3945,242.5106,242.1334,242.3075,31145.0
2022-01-13 15:35:00,250.57,250.66,250.28,250.29,28416.0,242.3172,242.4042,242.0367,242.0464,28416.0
2022-01-13 15:40:00,250.32,250.53,250.15,250.19,39846.0,242.0754,242.2785,241.911,241.9497,39846.0
2022-01-13 15:45:00,250.14,250.14,249.68,249.77,42608.0,241.9013,241.9013,241.4565,241.5435,42608.0
2022-01-13 15:50:00,249.79,250.16,249.47,249.95,80680.0,241.5629,241.9207,241.2534,241.7176,80680.0
2022-01-13 15:55:00,249.89,249.92,248.55,249.69,388537.0,241.6596,241.6886,240.3637,241.4662,388537.0
2022-01-14 09:30:00,250.15,250.54,247.21,248.85,69643.0,241.911,242.2882,239.0678,240.6538,69643.0
2022-01-14 09:35:00,248.72,248.95,247.75,248.46,23568.0,240.5281,240.7505,239.5901,240.2767,23568.0
2022-01-14 09:40:00,248.38,248.63,247.9,248.37,16423.0,240.1993,240.4411,239.7351,240.1896,16423.0
2022-01-14 09:45:00,248.24,248.7,247.75,247.75,24426.0,240.0639,240.5088,239.5901,239.5901,24426.0
2022-01-14 09:50:00,247.63,248.28,247.33,247.46,18200.0,239.474,240.1026,239.1839,239.3096,18200.0
2022-01-14 09:55:00,247.32,247.61,247.01,247.13,22078.0,239.1742,239.4547,238.8744,238.9905,22078.0
2022-01-14 10:00:00,247.13,247.62,246.5,246.58,30946.0,238.9905,239.4643,238.3812,238.4586,30946.0
2022-01-14 10:05:00,246.49,247.05,246.04,246.96,20824.0,238.3716,238.9131,237.9364,238.8261,20824.0
2022-01-14 10:10:00,246.95,247.44,246.6,247.08,16486.0,238.8164,239.2903,238.4779,238.9421,16486.0
2022-01-14 10:15:00,247.13,247.57,246.86,247.32,15283.0,238.9905,239.416,238.7294,239.1742,15283.0
2022-01-14 10:20:00,247.32,247.56,247.22,247.34,11789.0,239.1742,239.4063,239.0775,239.1936,11789.0
2022-01-14 10:25:00,247.24,247.3,246.42,246.8,16172.0,239.0969,239.1549,238.3039,238.6713,16172.0
2022-01-14 10:30:00,246.82,246.82,246.36,246.75,10296.0,238.6907,238.6907,238.2458,238.623,10296.0
2022-01-14 10:35:00,246.77,246.78,246.27,246.45,11368.0,238.6423,238.652,238.1588,238.3329,11368.0
2022-01-14 10:40:00,246.43,246.45,245.67,246.24,31954.0,238.3135,238.3329,237.5786,238.1298,31954.0
2022-01-14 10:45:00,246.24,246.63,245.74,246.43,26092.0,238.1298,238.5069,237.6463,238.3135,26092.0
2022-01-14 10:50:00,246.31,246.41,245.85,245.93,9213.0,238.1975,238.2942,237.7526,237.83,9213.0
2022-01-14 10:55:00,245.84,245.87,245.17,245.33,17605.0,237.743,237.772,237.095,237.2498,17605.0
2022-01-14 11:00:00,245.33,245.56,245.05,245.36,16919.0,237.2498,237.4722,236.979,237.2788,16919.0
2022-01-14 11:05:00,245.35,245.7,245.27,245.45,15351.0,237.2691,237.6076,237.1917,237.3658,15351.0
2022-01-14 11:10:00,245.42,245.46,244.95,245.13,16996.0,237.3368,237.3755,236.8823,237.0564,16996.0
2022-01-14 11:15:00,245.09,245.54,244.99,245.42,43370.0,237.0177,237.4528,236.921,237.3368,43370.0
2022-01-14 11:20:00,245.41,245.52,245.06,245.06,20098.0,237.3271,237.4335,236.9887,236.9887,20098.0
2022-01-14 11:25:00,245.05,245.05,244.38,244.39,16871.0,236.979,236.979,236.3311,236.3407,16871.0
2022-01-14 11:30:00,244.41,244.96,244.34,244.78,23428.0,236.3601,236.8919,236.2924,236.7179,23428.0
2022-01-14 11:35:00,244.79,245.58,244.57,245.28,24072.0,236.7275,237.4915,236.5148,237.2014,24072.0
2022-01-14 11:40:00,245.27,245.4,244.73,245.32,18934.0,237.1917,237.3175,236.6695,237.2401,18934.0
2022-01-14 11:45:00,245.1,245.48,244.86,245.46,18848.0,237.0273,237.3948,236.7952,237.3755,18848.0
2022-01-14 11:50:00,245.46,245.49,245.0,245.35,13352.0,237.3755,237.4045,236.9306,237.2691,13352.0
2022-01-14 11:55:00,245.4,245.78,245.36,245.56,13275.0,237.3175,237.6849,237.2788,237.4722,13275.0
2022-01-14 12:00:00,245.52,246.07,245.34,245.78,11072.0,237.4335,237.9654,237.2594,237.6849,11072.0
2022-01-14 12:05:00,245.79,246.23,245.73,246.23,11515.0,237.6946,238.1201,237.6366,238.1201,11515.0
2022-01-14 12:10:00,246.06,246.12,245.7,245.7,9502.0,237.9557,238.0137,237.6076,237.6076,9502.0
2022-01-14 12:15:00,245.7,245.82,245.56,245.77,10703.0,237.6076,237.7236,237.4722,237.6753,10703.0
2022-01-14 12:20:00,245.78,245.89,245.65,245.87,13589.0,237.6849,237.7913,237.5592,237.772,13589.0
2022-01-14 12:25:00,245.78,245.78,245.2,245.27,13170.0,237.6849,237.6849,237.124,237.1917,13170.0
2022-01-14 12:30:00,245.26,245.32,245.12,245.25,8192.0,237.1821,237.2401,237.0467,237.1724,8192.0
2022-01-14 12:35:00,245.35,245.5,245.13,245.16,10316.0,237.2691,237.4142,237.0564,237.0854,10316.0
2022-01-14 12:40:00,245.24,245.24,244.68,244.71,10536.0,237.1627,237.1627,236.6212,236.6502,10536.0
2022-01-14 12:45:00,244.68,244.7,244.36,244.61,13803.0,236.6212,236.6405,236.3117,236.5535,13803.0
2022-01-14 12:50:00,244.6,244.62,244.01,244.04,9384.0,236.5438,236.5631,235.9732,236.0023,9384.0
2022-01-14 12:55:00,244.04,244.04,243.58,243.63,18798.0,236.0023,236.0023,235.5574,235.6058,18798.0
2022-01-14 13:00:00,243.59,243.62,243.33,243.59,14262.0,235.5671,235.5961,235.3156,235.5671,14262.0
2022-01-14 13:05:00,243.56,243.62,243.25,243.52,19421.0,235.5381,235.5961,235.2383,235.4994,19421.0
2022-01-14 13:10:00,243.48,243.74,243.25,243.62,15226.0,235.4607,235.7121,235.2383,235.5961,15226.0
2022-01-14 13:15:00,243.63,243.83,243.42,243.57,10735.0,235.6058,235.7992,235.4027,235.5477,10735.0
2022-01-14 13:20:00,243.55,243.55,243.25,243.37,9588.0,235.5284,235.5284,235.2383,235.3543,9588.0
2022-01-14 13:25:00,243.32,243.53,243.29,243.4,7407.0,235.306,235.509,235.277,235.3833,7407.0
2022-01-14 13:30:00,243.34,243.5,243.03,243.12,25590.0,235.3253,235.48,235.0255,235.1126,25590.0
2022-01-14 13:35:00,243.13,243.73,243.08,243.5,10759.0,235.1222,235.7025,235.0739,235.48,10759.0
2022-01-14 13:40:00,243.41,243.66,243.2,243.62,15310.0,235.393,235.6348,235.1899,235.5961,15310.0
2022-01-14 13:45:00,243.62,243.68,243.2,243.38,8455.0,235.5961,235.6541,235.1899,235.364,8455.0
2022-01-14 13:50:00,243.37,243.48,243.07,243.4,21888.0,235.3543,235.4607,235.0642,235.3833,21888.0
2022-01-14 13:55:00,243.44,243.76,243.27,243.57,9879.0,235.422,235.7315,235.2576,235.5477,9879.0
2022-01-14 14:00:00,243.62,244.3,243.62,244.15,14029.0,235.5961,236.2537,235.5961,236.1086,14029.0
2022-01-14 14:05:00,244.14,244.2,243.86,243.91,13070.0,236.099,236.157,235.8282,235.8765,13070.0
2022-01-14 14:10:00,243.91,243.91,243.65,243.88,9982.0,235.8765,235.8765,235.6251,235.8475,9982.0
2022-01-14 14:15:00,243.9,243.9,243.49,243.63,15422.0,235.8669,235.8669,235.4704,235.6058,15422.0
2022-01-14 14:20:00,243.64,244.17,243.57,244.03,7324.0,235.6154,236.128,235.5477,235.9926,7324.0
2022-01-14 14:25:00,244.03,244.09,243.72,243.74,11231.0,235.9926,236.0506,235.6928,235.7121,11231.0
2022-01-14 14:30:00,243.84,244.15,243.75,244.15,26905.0,235.8088,236.1086,235.7218,236.1086,26905.0
2022-01-14 14:35:00,244.15,244.9,244.15,244.36,20021.0,236.1086,236.8339,236.1086,236.3117,20021.0
2022-01-14 14:40:00,244.3,244.43,243.92,243.92,16653.0,236.2537,236.3794,235.8862,235.8862,16653.0
2022-01-14 14:45:00,243.89,244.12,243.75,243.75,24941.0,235.8572,236.0796,235.7218,235.7218,24941.0
2022-01-14 14:50:00,243.79,244.05,243.52,243.64,9333.0,235.7605,236.0119,235.4994,235.6154,9333.0
2022-01-14 14:55:00,243.63,243.68,243.05,243.29,26124.0,235.6058,235.6541,235.0449,235.277,26124.0
2022-01-14 15:00:00,243.3,243.59,243.2,243.41,16483.0,235.2866,235.5671,235.1899,235.393,16483.0
2022-01-14 15:05:00,243.5,243.5,242.9,243.16,19309.0,235.48,235.48,234.8998,235.1512,19309.0
2022-01-14 15:10:00,243.23,243.42,243.08,243.1,11309.0,235.2189,235.4027,235.0739,235.0932,11309.0
2022-01-14 15:15:00,243.08,243.86,243.05,243.72,21428.0,235.0739,235.8282,235.0449,235.6928,21428.0
2022-01-14 15:20:00,243.72,244.02,243.63,243.86,18815.0,235.6928,235.9829,235.6058,235.8282,18815.0
2022-01-14 15:25:00,243.78,244.01,243.66,243.81,13521.0,235.7508,235.9732,235.6348,235.7798,13521.0
2022-01-14 15:30:00,243.81,243.9,243.27,243.27,30501.0,235.7798,235.8669,235.2576,235.2576,30501.0
2022-01-14 15:35:00,243.37,243.65,243.1,243.52,23825.0,235.3543,235.6251,235.0932,235.4994,23825.0
2022-01-14 15:40:00,243.51,243.6,243.23,243.23,37918.0,235.4897,235.5767,235.2189,235.2189,37918.0
2022-01-14 15:45:00,243.21,243.53,243.15,243.5,57962.0,235.1996,235.509,235.1416,235.48,57962.0
2022-01-14 15:50:00,243.51,244.14,243.51,244.09,80792.0,235.4897,236.099,235.4897,236.0506,80792.0
2022-01-14 15:55:00,244.12,244.31,243.85,244.12,172517.0,236.0796,236.2634,235.8185,236.0796,172517.0
2022-01-18 09:30:00,242.75,243.56,242.09,243.15,75146.0,234.7547,235.5381,234.1165,235.1416,75146.0
2022-01-18 09:35:00,243.22,243.94,242.95,243.94,32042.0,235.2093,235.9055,234.9482,235.9055,32042.0
2022-01-18 09:40:00,243.94,245.13,243.13,244.73,38115.0,235.9055,237.0564,235.1222,236.6695,38115.0
2022-01-18 09:45:00,244.96,245.27,244.15,244.68,36585.0,236.8919,237.1917,236.1086,236.6212,36585.0
2022-01-18 09:50:00,244.67,245.02,243.67,244.08,25192.0,236.6115,236.95,235.6444,236.0409,25192.0
2022-01-18 09:55:00,244.14,244.81,243.97,244.52,13748.0,236.099,236.7469,235.9346,236.4664,13748.0
2022-01-18 10:00:00,244.65,245.55,244.47,244.87,54594.0,236.5922,237.4625,236.4181,236.8049,54594.0
2022-01-18 10:05:00,244.81,245.82,244.81,245.69,16894.0,236.7469,237.7236,236.7469,237.5979,16894.0
2022-01-18 10:10:00,245.7,246.44,245.2,245.2,18729.0,237.6076,238.3232,237.124,237.124,18729.0
2022-01-18 10:15:00,245.22,245.68,245.06,245.48,18200.0,237.1434,237.5882,236.9887,237.3948,18200.0
2022-01-18 10:20:00,245.4,246.81,245.4,246.67,24550.0,237.3175,238.681,237.3175,238.5456,24550.0
2022-01-18 10:25:00,246.62,246.69,246.0,246.45,22789.0,238.4973,238.565,237.8977,238.3329,22789.0
2022-01-18 10:30:00,246.46,247.32,246.45,246.89,30811.0,238.3425,239.1742,238.3329,238.7584,30811.0
2022-01-18 10:35:00,246.97,246.99,245.46,245.85,13929.0,238.8357,238.8551,237.3755,237.7526,13929.0
2022-01-18 10:40:00,245.94,246.16,245.32,245.39,20180.0,237.8397,238.0524,237.2401,237.3078,20180.0
2022-01-18 10:45:00,245.39,246.39,245.33,245.6,13409.0,237.3078,238.2749,237.2498,237.5109,13409.0
2022-01-18 10:50:00,245.42,245.51,244.78,245.04,15274.0,237.3368,237.4238,236.7179,236.9693,15274.0
2022-01-18 10:55:00,245.18,245.18,244.76,244.83,14864.0,237.1047,237.1047,236.6985,236.7662,14864.0
2022-01-18 11:00:00,244.65,245.19,244.56,245.01,16753.0,236.5922,237.1144,236.5051,236.9403,16753.0
2022-01-18 11:05:00,245.0,245.13,244.64,245.13,10675.0,236.9306,237.0564,236.5825,237.0564,10675.0
2022-01-18 11:10:00,244.99,245.26,244.92,245.26,13516.0,236.921,237.1821,236.8533,237.1821,13516.0
2022-01-18 11:15:00,245.23,245.55,245.12,245.47,9446.0,237.1531,237.4625,237.0467,237.3852,9446.0
2022-01-18 11:20:00,245.43,245.52,245.23,245.33,12805.0,237.3465,237.4335,237.1531,237.2498,12805.0
2022-01-18 11:25:00,245.33,245.53,245.19,245.24,14709.0,237.2498,237.4432,237.1144,237.1627,14709.0
2022-01-18 11:30:00,245.19,245.5,245.11,245.37,14647.0,237.1144,237.4142,237.037,237.2884,14647.0
2022-01-18 11:35:00,245.33,246.32,245.26,246.23,10753.0,237.2498,238.2072,237.1821,238.1201,10753.0
2022-01-18 11:40:00,246.4,246.4,245.93,246.0,25569.0,238.2845,238.2845,237.83,237.8977,25569.0
2022-01-18 11:45:00,246.02,246.21,245.92,245.99,8437.0,237.917,238.1008,237.8203,237.888,8437.0
2022-01-18 11:50:00,245.97,246.24,245.93,246.1,10637.0,237.8687,238.1298,237.83,237.9944,10637.0
2022-01-18 11:55:00,246.05,246.05,245.82,245.86,12363.0,237.946,237.946,237.7236,237.7623,12363.0
2022-01-18 12:00:00,245.78,246.27,245.67,246.22,18296.0,237.6849,238.1588,237.5786,238.1105,18296.0
2022-01-18 12:05:00,246.28,246.28,245.87,246.06,10079.0,238.1685,238.1685,237.772,237.9557,10079.0
2022-01-18 12:10:00,246.18,246.3,245.81,246.02,10524.0,238.0718,238.1878,237.714,237.917,10524.0
2022-01-18 12:15:00,245.97,246.19,245.9,246.05,6027.0,237.8687,238.0814,237.801,237.946,6027.0
2022-01-18 12:20:00,245.99,246.35,245.92,246.34,20383.0,237.888,238.2362,237.8203,238.2265,20383.0
2022-01-18 12:25:00,246.4,246.59,246.2,246.24,9463.0,238.2845,238.4683,238.0911,238.1298,9463.0
2022-01-18 12:30:00,246.29,246.33,245.58,245.9,14395.0,238.1781,238.2168,237.4915,237.801,14395.0
2022-01-18 12:35:00,245.94,246.03,245.84,245.91,4998.0,237.8397,237.9267,237.743,237.8107,4998.0
2022-01-18 12:40:00,245.98,246.05,245.87,245.94,5276.0,237.8784,237.946,237.772,237.8397,5276.0
2022-01-18 12:45:00,245.98,246.16,245.93,246.15,28305.0,237.8784,238.0524,237.83,238.0428,28305.0
2022-01-18 12:50:00,246.07,246.16,245.8,245.8,16371.0,237.9654,238.0524,237.7043,237.7043,16371.0
2022-01-18 12:55:00,245.84,245.84,245.34,245.56,30932.0,237.743,237.743,237.2594,237.4722,30932.0
2022-01-18 13:00:00,245.57,245.99,245.56,245.99,11462.0,237.4819,237.888,237.4722,237.888,11462.0
2022-01-18 13:05:00,246.01,246.35,245.86,246.35,7037.0,237.9074,238.2362,237.7623,238.2362,7037.0
2022-01-18 13:10:00,246.37,246.48,246.22,246.48,5115.0,238.2555,238.3619,238.1105,238.3619,5115.0
2022-01-18 13:15:00,246.53,246.82,246.45,246.59,8969.0,238.4102,238.6907,238.3329,238.4683,8969.0
2022-01-18 13:20:00,246.7,246.7,246.38,246.56,5836.0,238.5746,238.5746,238.2652,238.4393,5836.0
2022-01-18 13:25:00,246.51,246.72,246.42,246.72,4781.0,238.3909,238.594,238.3039,238.594,4781.0
2022-01-18 13:30:00,246.74,246.79,246.44,246.67,6775.0,238.6133,238.6617,238.3232,238.5456,6775.0
2022-01-18 13:35:00,246.74,247.05,246.7,247.05,6576.0,238.6133,238.9131,238.5746,238.9131,6576.0
2022-01-18 13:40:00,247.1,247.35,246.85,247.26,8510.0,238.9615,239.2032,238.7197,239.1162,8510.0
2022-01-18 13:45:00,247.21,247.36,247.04,247.13,13358.0,239.0678,239.2129,238.9034,238.9905,13358.0
2022-01-18 13:50:00,247.19,247.63,247.18,247.31,9712.0,239.0485,239.474,239.0388,239.1645,9712.0
2022-01-18 13:55:00,247.35,247.84,247.29,247.84,12418.0,239.2032,239.6771,239.1452,239.6771,12418.0
2022-01-18 14:00:00,247.87,247.88,247.57,247.58,13527.0,239.7061,239.7158,239.416,239.4257,13527.0
2022-01-18 14:05:00,247.59,247.75,247.46,247.53,7054.0,239.4353,239.5901,239.3096,239.3773,7054.0
2022-01-18 14:10:00,247.57,247.57,247.43,247.44,4685.0,239.416,239.416,239.2806,239.2903,4685.0
2022-01-18 14:15:00,247.45,247.5,247.21,247.27,10883.0,239.2999,239.3483,239.0678,239.1259,10883.0
2022-01-18 14:20:00,247.21,247.31,246.97,247.21,11608.0,239.0678,239.1645,238.8357,239.0678,11608.0
2022-01-18 14:25:00,247.17,247.41,247.05,247.37,5908.0,239.0292,239.2613,238.9131,239.2226,5908.0
2022-01-18 14:30:00,247.33,247.68,247.27,247.53,31567.0,239.1839,239.5224,239.1259,239.3773,31567.0
2022-01-18 14:35:00,247.55,248.11,247.55,247.7,16374.0,239.3966,239.9382,239.3966,239.5417,16374.0
2022-01-18 14:40:00,247.73,247.76,247.26,247.34,15834.0,239.5707,239.5997,239.1162,239.1936,15834.0
2022-01-18 14:45:00,247.34,247.57,247.17,247.43,28465.0,239.1936,239.416,239.0292,239.2806,28465.0
2022-01-18 14:50:00,247.4,248.46,247.39,248.34,21327.0,239.2516,240.2767,239.2419,240.1606,21327.0
2022-01-18 14:55:00,248.38,248.45,248.09,248.24,12599.0,240.1993,240.267,239.9189,240.0639,12599.0
2022-01-18 15:00:00,248.17,248.36,248.05,248.07,15780.0,239.9962,240.18,239.8802,239.8995,15780.0
2022-01-18 15:05:00,248.05,248.45,248.03,248.27,14299.0,239.8802,240.267,239.8608,240.0929,14299.0
2022-01-18 15:10:00,248.12,248.52,248.12,248.12,17218.0,239.9479,240.3347,239.9479,239.9479,17218.0
2022-01-18 15:15:00,248.12,248.12,247.48,247.56,16383.0,239.9479,239.9479,239.329,239.4063,16383.0
2022-01-18 15:20:00,247.47,247.64,247.47,247.63,11222.0,239.3193,239.4837,239.3193,239.474,11222.0
2022-01-18 15:25:00,247.56,247.91,247.51,247.67,26400.0,239.4063,239.7448,239.358,239.5127,26400.0
2022-01-18 15:30:00,247.66,247.84,247.57,247.64,22347.0,239.503,239.6771,239.416,239.4837,22347.0
2022-01-18 15:35:00,247.67,247.69,247.26,247.32,33712.0,239.5127,239.532,239.1162,239.1742,33712.0
2022-01-18 15:40:00,247.29,247.35,246.7,246.84,27270.0,239.1452,239.2032,238.5746,238.71,27270.0
2022-01-18 15:45:00,246.81,247.26,246.73,247.16,56513.0,238.681,239.1162,238.6037,239.0195,56513.0
2022-01-18 15:50:00,247.26,247.64,246.89,246.89,66712.0,239.1162,239.4837,238.7584,238.7584,66712.0
2022-01-18 15:55:00,246.92,247.23,246.6,247.07,195424.0,238.7874,239.0872,238.4779,238.9325,195424.0
2022-01-19 09:30:00,246.33,248.5,246.16,247.02,53136.0,238.2168,240.3154,238.0524,238.8841,53136.0
2022-01-19 09:35:00,246.68,250.0,246.57,249.58,26016.0,238.5553,241.766,238.4489,241.3598,26016.0
2022-01-19 09:40:00,249.21,250.33,248.82,249.59,25868.0,241.002,242.0851,240.6248,241.3695,25868.0
2022-01-19 09:45:00,249.6,250.41,249.43,250.03,31862.0,241.3791,242.1624,241.2147,241.795,31862.0
2022-01-19 09:50:00,249.88,250.2,249.25,249.68,37446.0,241.6499,241.9594,241.0407,241.4565,37446.0
2022-01-19 09:55:00,249.68,249.8,248.87,249.79,17802.0,241.4565,241.5725,240.6732,241.5629,17802.0
2022-01-19 10:00:00,249.74,249.8,248.17,248.3,23521.0,241.5145,241.5725,239.9962,240.1219,23521.0
2022-01-19 10:05:00,248.26,248.59,247.28,247.35,16855.0,240.0833,240.4024,239.1355,239.2032,16855.0
2022-01-19 10:10:00,247.35,248.15,247.35,247.99,16558.0,239.2032,239.9769,239.2032,239.8222,16558.0
2022-01-19 10:15:00,247.91,248.28,247.68,248.2,14464.0,239.7448,240.1026,239.5224,240.0252,14464.0
2022-01-19 10:20:00,248.11,248.69,248.03,248.39,15756.0,239.9382,240.4991,239.8608,240.209,15756.0
2022-01-19 10:25:00,248.33,248.46,248.0,248.0,11301.0,240.151,240.2767,239.8318,239.8318,11301.0
2022-01-19 10:30:00,247.99,248.9,247.79,248.9,30252.0,239.8222,240.7022,239.6287,240.7022,30252.0
2022-01-19 10:35:00,248.9,249.13,248.5,248.74,27929.0,240.7022,240.9246,240.3154,240.5475,27929.0
2022-01-19 10:40:00,248.67,249.15,248.37,248.91,31740.0,240.4798,240.9439,240.1896,240.7119,31740.0
2022-01-19 10:45:00,248.9,249.64,248.85,249.61,26906.0,240.7022,241.4178,240.6538,241.3888,26906.0
2022-01-19 10:50:00,249.61,250.36,249.51,249.93,36636.0,241.3888,242.1141,241.2921,241.6983,36636.0
2022-01-19 10:55:00,249.94,250.23,249.7,249.78,20827.0,241.7079,241.9884,241.4758,241.5532,20827.0
2022-01-19 11:00:00,249.63,249.63,248.66,249.29,20412.0,241.4081,241.4081,240.4701,241.0793,20412.0
2022-01-19 11:05:00,249.17,249.62,249.05,249.36,17457.0,240.9633,241.3985,240.8472,241.147,17457.0
2022-01-19 11:10:00,249.28,249.6,248.86,248.86,23285.0,241.0697,241.3791,240.6635,240.6635,23285.0
2022-01-19 11:15:00,248.81,248.97,248.38,248.9,12768.0,240.6151,240.7699,240.1993,240.7022,12768.0
2022-01-19 11:20:00,248.89,249.39,248.76,249.39,18289.0,240.6925,241.176,240.5668,241.176,18289.0
2022-01-19 11:25:00,249.41,249.84,249.19,249.69,15911.0,241.1954,241.6112,240.9826,241.4662,15911.0
2022-01-19 11:30:00,249.7,249.89,249.05,249.18,13273.0,241.4758,241.6596,240.8472,240.973,13273.0
2022-01-19 11:35:00,249.15,249.23,248.8,248.9,8887.0,240.9439,241.0213,240.6055,240.7022,8887.0
2022-01-19 11:40:00,248.82,248.87,248.46,248.67,18125.0,240.6248,240.6732,240.2767,240.4798,18125.0
2022-01-19 11:45:00,248.57,248.65,248.38,248.49,9364.0,240.383,240.4604,240.1993,240.3057,9364.0
2022-01-19 11:50:00,248.51,249.01,248.5,248.83,13419.0,240.325,240.8086,240.3154,240.6345,13419.0
2022-01-19 11:55:00,248.95,249.32,248.73,249.32,11229.0,240.7505,241.1083,240.5378,241.1083,11229.0
2022-01-19 12:00:00,249.23,249.26,248.53,248.77,11755.0,241.0213,241.0503,240.3444,240.5765,11755.0
2022-01-19 12:05:00,248.84,249.02,248.74,248.88,11409.0,240.6442,240.8182,240.5475,240.6828,11409.0
2022-01-19 12:10:00,248.87,249.13,248.8,248.9,11601.0,240.6732,240.9246,240.6055,240.7022,11601.0
2022-01-19 12:15:00,248.9,248.9,248.11,248.11,12585.0,240.7022,240.7022,239.9382,239.9382,12585.0
2022-01-19 12:20:00,248.12,248.35,247.98,248.3,9685.0,239.9479,240.1703,239.8125,240.1219,9685.0
2022-01-19 12:25:00,248.22,248.46,248.15,248.31,9159.0,240.0446,240.2767,239.9769,240.1316,9159.0
2022-01-19 12:30:00,248.29,248.5,248.13,248.5,9189.0,240.1123,240.3154,239.9575,240.3154,9189.0
2022-01-19 12:35:00,248.51,248.58,248.16,248.23,13397.0,240.325,240.3927,239.9866,240.0542,13397.0
2022-01-19 12:40:00,248.18,248.18,247.73,247.86,12548.0,240.0059,240.0059,239.5707,239.6964,12548.0
2022-01-19 12:45:00,247.94,248.09,247.75,247.8,7162.0,239.7738,239.9189,239.5901,239.6384,7162.0
2022-01-19 12:50:00,247.72,248.18,247.66,248.17,27894.0,239.561,240.0059,239.503,239.9962,27894.0
2022-01-19 12:55:00,248.2,248.34,248.07,248.18,10358.0,240.0252,240.1606,239.8995,240.0059,10358.0
2022-01-19 13:00:00,248.1,248.25,247.99,248.22,6612.0,239.9285,240.0736,239.8222,240.0446,6612.0
2022-01-19 13:05:00,248.3,248.61,248.08,248.25,10326.0,240.1219,240.4217,239.9092,240.0736,10326.0
2022-01-19 13:10:00,248.33,248.63,248.29,248.63,17020.0,240.151,240.4411,240.1123,240.4411,17020.0
2022-01-19 13:15:00,248.51,248.55,248.16,248.19,5701.0,240.325,240.3637,239.9866,240.0156,5701.0
2022-01-19 13:20:00,248.13,248.13,247.74,247.74,11110.0,239.9575,239.9575,239.5804,239.5804,11110.0
2022-01-19 13:25:00,247.77,247.8,247.51,247.6,12531.0,239.6094,239.6384,239.358,239.445,12531.0
2022-01-19 13:30:00,247.57,247.58,247.16,247.26,9681.0,239.416,239.4257,239.0195,239.1162,9681.0
2022-01-19 13:35:00,247.26,247.44,247.11,247.24,9263.0,239.1162,239.2903,238.9711,239.0969,9263.0
2022-01-19 13:40:00,247.19,247.34,247.13,247.17,10075.0,239.0485,239.1936,238.9905,239.0292,10075.0
2022-01-19 13:45:00,247.16,247.25,246.97,247.25,9863.0,239.0195,239.1065,238.8357,239.1065,9863.0
2022-01-19 13:50:00,247.11,247.11,246.81,246.84,5438.0,238.9711,238.9711,238.681,238.71,5438.0
2022-01-19 13:55:00,246.81,247.26,246.75,247.26,13817.0,238.681,239.1162,238.623,239.1162,13817.0
2022-01-19 14:00:00,247.13,247.38,247.08,247.38,11990.0,238.9905,239.2322,238.9421,239.2322,11990.0
2022-01-19 14:05:00,247.28,247.32,246.69,246.69,9779.0,239.1355,239.1742,238.565,238.565,9779.0
2022-01-19 14:10:00,246.7,246.92,246.56,246.62,5944.0,238.5746,238.7874,238.4393,238.4973,5944.0
2022-01-19 14:15:00,246.64,246.75,246.26,246.44,15863.0,238.5166,238.623,238.1491,238.3232,15863.0
2022-01-19 14:20:00,246.42,246.48,246.18,246.27,8457.0,238.3039,238.3619,238.0718,238.1588,8457.0
2022-01-19 14:25:00,246.27,246.66,246.27,246.58,11068.0,238.1588,238.536,238.1588,238.4586,11068.0
2022-01-19 14:30:00,246.55,246.57,246.33,246.57,13033.0,238.4296,238.4489,238.2168,238.4489,13033.0
2022-01-19 14:35:00,246.57,246.74,246.43,246.64,11474.0,238.4489,238.6133,238.3135,238.5166,11474.0
2022-01-19 14:40:00,246.56,246.84,246.47,246.84,5072.0,238.4393,238.71,238.3522,238.71,5072.0
2022-01-19 14:45:00,246.76,246.77,246.6,246.65,5615.0,238.6327,238.6423,238.4779,238.5263,5615.0
2022-01-19 14:50:00,246.64,246.66,246.19,246.53,8444.0,238.5166,238.536,238.0814,238.4102,8444.0
2022-01-19 14:55:00,246.53,246.74,246.5,246.66,6882.0,238.4102,238.6133,238.3812,238.536,6882.0
2022-01-19 15:00:00,246.59,246.82,246.4,246.63,11448.0,238.4683,238.6907,238.2845,238.5069,11448.0
2022-01-19 15:05:00,246.6,247.13,246.6,246.94,12820.0,238.4779,238.9905,238.4779,238.8067,12820.0
2022-01-19 15:10:00,246.92,246.94,246.72,246.81,10327.0,238.7874,238.8067,238.594,238.681,10327.0
2022-01-19 15:15:00,246.77,246.77,246.53,246.56,10189.0,238.6423,238.6423,238.4102,238.4393,10189.0
2022-01-19 15:20:00,246.61,246.61,246.33,246.38,11310.0,238.4876,238.4876,238.2168,238.2652,11310.0
2022-01-19 15:25:00,246.31,246.47,246.08,246.08,7882.0,238.1975,238.3522,237.9751,237.9751,7882.0
2022-01-19 15:30:00,246.07,246.11,245.63,245.81,17204.0,237.9654,238.0041,237.5399,237.714,17204.0
2022-01-19 15:35:00,245.76,245.95,245.69,245.76,14489.0,237.6656,237.8493,237.5979,237.6656,14489.0
2022-01-19 15:40:00,245.79,245.88,245.59,245.85,16246.0,237.6946,237.7816,237.5012,237.7526,16246.0
2022-01-19 15:45:00,245.78,245.83,245.51,245.51,30984.0,237.6849,237.7333,237.4238,237.4238,30984.0
2022-01-19 15:50:00,245.46,245.5,245.06,245.38,44211.0,237.3755,237.4142,236.9887,237.2981,44211.0
2022-01-19 15:55:00,245.39,245.52,244.72,245.06,117333.0,237.3078,237.4335,236.6599,236.9887,117333.0
2022-01-20 09:30:00,245.58,245.99,243.64,243.92,31538.0,237.4915,237.888,235.6154,235.8862,31538.0
2022-01-20 09:35:00,243.75,244.88,243.47,244.62,9338.0,235.7218,236.8146,235.451,236.5631,9338.0
2022-01-20 09:40:00,244.77,245.01,243.92,244.91,10755.0,236.7082,236.9403,235.8862,236.8436,10755.0
2022-01-20 09:45:00,244.81,246.02,244.8,245.23,10147.0,236.7469,237.917,236.7372,237.1531,10147.0
2022-01-20 09:50:00,245.25,245.43,244.99,245.13,12295.0,237.1724,237.3465,236.921,237.0564,12295.0
2022-01-20 09:55:00,245.4,246.16,245.39,246.0,8847.0,237.3175,238.0524,237.3078,237.8977,8847.0
2022-01-20 10:00:00,246.01,246.01,245.22,245.45,17714.0,237.9074,237.9074,237.1434,237.3658,17714.0
2022-01-20 10:05:00,245.36,245.66,245.03,245.51,8230.0,237.2788,237.5689,236.9596,237.4238,8230.0
2022-01-20 10:10:00,245.68,245.68,244.99,245.14,3591.0,237.5882,237.5882,236.921,237.066,3591.0
2022-01-20 10:15:00,245.15,245.25,244.3,244.35,11258.0,237.0757,237.1724,236.2537,236.302,11258.0
2022-01-20 10:20:00,244.34,244.97,244.27,244.81,5112.0,236.2924,236.9016,236.2247,236.7469,5112.0
2022-01-20 10:25:00,244.76,245.22,244.75,245.04,4331.0,236.6985,237.1434,236.6889,236.9693,4331.0
2022-01-20 10:30:00,245.01,245.69,244.87,245.69,8478.0,236.9403,237.5979,236.8049,237.5979,8478.0
2022-01-20 10:35:00,245.81,246.04,245.46,245.5,5793.0,237.714,237.9364,237.3755,237.4142,5793.0
2022-01-20 10:40:00,245.5,245.71,245.25,245.66,3881.0,237.4142,237.6172,237.1724,237.5689,3881.0
2022-01-20 10:45:00,245.56,245.91,245.45,245.91,10867.0,237.4722,237.8107,237.3658,237.8107,10867.0
2022-01-20 10:50:00,245.91,246.45,245.9,246.42,15213.0,237.8107,238.3329,237.801,238.3039,15213.0
2022-01-20 10:55:00,246.4,246.6,246.03,246.27,10450.0,238.2845,238.4779,237.9267,238.1588,10450.0
2022-01-20 11:00:00,246.27,246.57,246.2,246.2,5391.0,238.1588,238.4489,238.0911,238.0911,5391.0
2022-01-20 11:05:00,246.11,246.59,246.01,246.55,6409.0,238.0041,238.4683,237.9074,238.4296,6409.0
2022-01-20 11:10:00,246.58,246.67,246.43,246.62,7535.0,238.4586,238.5456,238.3135,238.4973,7535.0
2022-01-20 11:15:00,246.78,247.08,246.67,246.94,9102.0,238.652,238.9421,238.5456,238.8067,9102.0
2022-01-20 11:20:00,246.84,247.09,246.6,246.71,11577.0,238.71,238.9518,238.4779,238.5843,11577.0
2022-01-20 11:25:00,246.63,247.29,246.62,247.2,5978.0,238.5069,239.1452,238.4973,239.0582,5978.0
2022-01-20 11:30:00,247.26,247.38,247.12,247.27,6772.0,239.1162,239.2322,238.9808,239.1259,6772.0
2022-01-20 11:35:00,247.2,247.3,246.8,246.83,17193.0,239.0582,239.1549,238.6713,238.7004,17193.0
2022-01-20 11:40:00,246.88,246.88,246.44,246.63,4410.0,238.7487,238.7487,238.3232,238.5069,4410.0
2022-01-20 11:45:00,246.6,246.91,246.58,246.91,5168.0,238.4779,238.7777,238.4586,238.7777,5168.0
2022-01-20 11:50:00,246.91,246.91,246.74,246.88,3496.0,238.7777,238.7777,238.6133,238.7487,3496.0
2022-01-20 11:55:00,246.74,246.89,246.69,246.69,7506.0,238.6133,238.7584,238.565,238.565,7506.0
2022-01-20 12:00:00,246.79,246.86,246.58,246.64,4549.0,238.6617,238.7294,238.4586,238.5166,4549.0
2022-01-20 12:05:00,246.66,246.67,246.15,246.16,11540.0,238.536,238.5456,238.0428,238.0524,11540.0
2022-01-20 12:10:00,246.23,246.38,246.2,246.37,13103.0,238.1201,238.2652,238.0911,238.2555,13103.0
2022-01-20 12:15:00,246.31,246.35,246.15,246.27,6717.0,238.1975,238.2362,238.0428,238.1588,6717.0
2022-01-20 12:20:00,246.27,246.29,245.91,246.0,6028.0,238.1588,238.1781,237.8107,237.8977,6028.0
2022-01-20 12:25:00,246.05,246.65,245.92,246.41,74558.0,237.946,238.5263,237.8203,238.2942,74558.0
2022-01-20 12:30:00,246.65,247.75,246.6,247.44,115060.0,238.5263,239.5901,238.4779,239.2903,115060.0
2022-01-20 12:35:00,247.37,247.59,246.97,247.32,22732.0,239.2226,239.4353,238.8357,239.1742,22732.0
2022-01-20 12:40:00,247.33,247.9,247.25,247.88,44329.0,239.1839,239.7351,239.1065,239.7158,44329.0
2022-01-20 12:45:00,247.85,247.95,247.41,247.54,20222.0,239.6868,239.7835,239.2613,239.387,20222.0
2022-01-20 12:50:00,247.58,247.58,247.25,247.4,10885.0,239.4257,239.4257,239.1065,239.2516,10885.0
2022-01-20 12:55:00,247.47,247.47,247.31,247.39,9559.0,239.3193,239.3193,239.1645,239.2419,9559.0
2022-01-20 13:00:00,247.38,247.44,246.9,247.04,12547.0,239.2322,239.2903,238.7681,238.9034,12547.0
2022-01-20 13:05:00,246.96,247.17,246.8,246.85,10177.0,238.8261,239.0292,238.6713,238.7197,10177.0
2022-01-20 13:10:00,246.9,247.37,246.9,247.2,6111.0,238.7681,239.2226,238.7681,239.0582,6111.0
2022-01-20 13:15:00,247.22,247.37,246.97,247.07,6564.0,239.0775,239.2226,238.8357,238.9325,6564.0
2022-01-20 13:20:00,247.14,247.39,247.06,247.38,3350.0,239.0001,239.2419,238.9228,239.2322,3350.0
2022-01-20 13:25:00,247.38,247.41,247.13,247.23,6124.0,239.2322,239.2613,238.9905,239.0872,6124.0
2022-01-20 13:30:00,247.24,247.46,247.15,247.24,5216.0,239.0969,239.3096,239.0098,239.0969,5216.0
2022-01-20 13:35:00,247.2,247.27,246.81,246.92,12592.0,239.0582,239.1259,238.681,238.7874,12592.0
2022-01-20 13:40:00,246.95,247.21,246.9,247.16,9644.0,238.8164,239.0678,238.7681,239.0195,9644.0
2022-01-20 13:45:00,247.18,247.35,246.97,247.15,6801.0,239.0388,239.2032,238.8357,239.0098,6801.0
2022-01-20 13:50:00,247.15,247.35,247.15,247.21,6176.0,239.0098,239.2032,239.0098,239.0678,6176.0
2022-01-20 13:55:00,247.24,247.25,247.01,247.16,18812.0,239.0969,239.1065,238.8744,239.0195,18812.0
2022-01-20 14:00:00,247.05,247.4,246.88,247.4,22781.0,238.9131,239.2516,238.7487,239.2516,22781.0
2022-01-20 14:05:00,247.43,247.69,247.41,247.66,6135.0,239.2806,239.532,239.2613,239.503,6135.0
2022-01-20 14:10:00,247.67,247.88,247.28,247.45,25261.0,239.5127,239.7158,239.1355,239.2999,25261.0
2022-01-20 14:15:00,247.42,247.46,247.0,247.21,9565.0,239.2709,239.3096,238.8648,239.0678,9565.0
2022-01-20 14:20:00,247.15,247.31,247.03,247.24,5905.0,239.0098,239.1645,238.8938,239.0969,5905.0
2022-01-20 14:25:00,247.23,247.23,246.62,246.66,8414.0,239.0872,239.0872,238.4973,238.536,8414.0
2022-01-20 14:30:00,246.62,246.64,246.16,246.18,14036.0,238.4973,238.5166,238.0524,238.0718,14036.0
2022-01-20 14:35:00,246.2,246.28,245.58,245.69,23615.0,238.0911,238.1685,237.4915,237.5979,23615.0
2022-01-20 14:40:00,245.62,245.68,245.34,245.48,4228.0,237.5302,237.5882,237.2594,237.3948,4228.0
2022-01-20 14:45:00,245.5,245.52,245.17,245.51,10607.0,237.4142,237.4335,237.095,237.4238,10607.0
2022-01-20 14:50:00,245.53,245.67,245.4,245.52,4229.0,237.4432,237.5786,237.3175,237.4335,4229.0
2022-01-20 14:55:00,245.6,245.71,245.55,245.68,5963.0,237.5109,237.6172,237.4625,237.5882,5963.0
2022-01-20 15:00:00,245.57,246.05,245.55,245.61,6646.0,237.4819,237.946,237.4625,237.5205,6646.0
2022-01-20 15:05:00,245.69,245.69,245.25,245.29,9062.0,237.5979,237.5979,237.1724,237.2111,9062.0
2022-01-20 15:10:00,245.36,245.36,244.85,244.86,13362.0,237.2788,237.2788,236.7856,236.7952,13362.0
2022-01-20 15:15:00,244.85,245.1,244.77,245.02,7678.0,236.7856,237.0273,236.7082,236.95,7678.0
2022-01-20 15:20:00,245.04,245.07,244.68,244.75,7427.0,236.9693,236.9983,236.6212,236.6889,7427.0
2022-01-20 15:25:00,244.65,244.72,244.19,244.55,29709.0,236.5922,236.6599,236.1473,236.4955,29709.0
2022-01-20 15:30:00,244.48,244.71,244.29,244.34,12147.0,236.4278,236.6502,236.244,236.2924,12147.0
2022-01-20 15:35:00,244.34,244.39,243.55,243.74,19042.0,236.2924,236.3407,235.5284,235.7121,19042.0
2022-01-20 15:40:00,243.75,243.92,243.66,243.76,16247.0,235.7218,235.8862,235.6348,235.7315,16247.0
2022-01-20 15:45:00,243.74,243.79,243.51,243.59,17611.0,235.7121,235.7605,235.4897,235.5671,17611.0
2022-01-20 15:50:00,243.53,243.84,242.77,242.98,41239.0,235.509,235.8088,234.7741,234.9772,41239.0
2022-01-20 15:55:00,242.94,243.25,242.5,243.11,134248.0,234.9385,235.2383,234.513,235.1029,134248.0
2022-01-21 09:30:00,246.88,247.88,245.45,247.19,206429.0,238.7487,239.7158,237.3658,239.0485,206429.0
2022-01-21 09:35:00,246.89,247.18,246.19,246.88,30461.0,238.7584,239.0388,238.0814,238.7487,30461.0
2022-01-21 09:40:00,246.91,247.21,246.02,246.22,38670.0,238.7777,239.0678,237.917,238.1105,38670.0
2022-01-21 09:45:00,246.33,246.87,246.08,246.28,15227.0,238.2168,238.739,237.9751,238.1685,15227.0
2022-01-21 09:50:00,246.34,246.35,245.14,245.76,24231.0,238.2265,238.2362,237.066,237.6656,24231.0
2022-01-21 09:55:00,245.8,245.81,245.2,245.5,33952.0,237.7043,237.714,237.124,237.4142,33952.0
2022-01-21 10:00:00,245.57,246.01,245.24,245.5,81788.0,237.4819,237.9074,237.1627,237.4142,81788.0
2022-01-21 10:05:00,245.25,246.46,245.23,246.1,17456.0,237.1724,238.3425,237.1531,237.9944,17456.0
2022-01-21 10:10:00,246.21,246.21,245.56,245.69,24686.0,238.1008,238.1008,237.4722,237.5979,24686.0
2022-01-21 10:15:00,245.6,246.12,245.5,245.6,28106.0,237.5109,238.0137,237.4142,237.5109,28106.0
2022-01-21 10:20:00,245.51,245.82,245.32,245.67,79206.0,237.4238,237.7236,237.2401,237.5786,79206.0
2022-01-21 10:25:00,245.87,245.92,245.29,245.42,8524.0,237.772,237.8203,237.2111,237.3368,8524.0
2022-01-21 10:30:00,245.1,245.89,244.85,245.89,15423.0,237.0273,237.7913,236.7856,237.7913,15423.0
2022-01-21 10:35:00,245.91,246.39,245.19,245.35,12306.0,237.8107,238.2749,237.1144,237.2691,12306.0
2022-01-21 10:40:00,245.06,245.4,244.09,244.88,18629.0,236.9887,237.3175,236.0506,236.8146,18629.0
2022-01-21 10:45:00,244.98,245.16,244.53,245.16,11931.0,236.9113,237.0854,236.4761,237.0854,11931.0
2022-01-21 10:50:00,245.24,245.73,244.92,245.45,23482.0,237.1627,237.6366,236.8533,237.3658,23482.0
2022-01-21 10:55:00,245.18,245.51,244.75,245.1,32937.0,237.1047,237.4238,236.6889,237.0273,32937.0
2022-01-21 11:00:00,245.08,245.41,244.27,244.5,6533.0,237.008,237.3271,236.2247,236.4471,6533.0
2022-01-21 11:05:00,244.5,244.66,244.2,244.36,7537.0,236.4471,236.6018,236.157,236.3117,7537.0
2022-01-21 11:10:00,244.27,244.4,243.6,243.64,9453.0,236.2247,236.3504,235.5767,235.6154,9453.0
2022-01-21 11:15:00,243.73,243.83,243.32,243.64,4582.0,235.7025,235.7992,235.306,235.6154,4582.0
2022-01-21 11:20:00,243.46,244.26,243.22,244.0,5788.0,235.4414,236.215,235.2093,235.9636,5788.0
2022-01-21 11:25:00,244.03,244.45,243.84,244.23,11483.0,235.9926,236.3987,235.8088,236.186,11483.0
2022-01-21 11:30:00,244.18,244.18,243.75,244.09,9970.0,236.1376,236.1376,235.7218,236.0506,9970.0
2022-01-21 11:35:00,244.13,244.2,243.31,243.32,5518.0,236.0893,236.157,235.2963,235.306,5518.0
2022-01-21 11:40:00,243.48,243.52,242.73,242.79,7842.0,235.4607,235.4994,234.7354,234.7934,7842.0
2022-01-21 11:45:00,242.77,242.79,242.43,242.5,11120.0,234.7741,234.7934,234.4453,234.513,11120.0
2022-01-21 11:50:00,242.51,242.79,242.28,242.39,5767.0,234.5226,234.7934,234.3002,234.4066,5767.0
2022-01-21 11:55:00,242.41,242.66,242.34,242.5,6242.0,234.4259,234.6677,234.3582,234.513,6242.0
2022-01-21 12:00:00,242.6,242.78,242.43,242.44,5716.0,234.6097,234.7838,234.4453,234.4549,5716.0
2022-01-21 12:05:00,242.36,243.04,242.35,242.87,7635.0,234.3776,235.0352,234.3679,234.8708,7635.0
2022-01-21 12:10:00,242.85,243.19,242.73,243.07,7911.0,234.8514,235.1802,234.7354,235.0642,7911.0
2022-01-21 12:15:00,242.99,243.12,242.65,242.86,6298.0,234.9868,235.1126,234.658,234.8611,6298.0
2022-01-21 12:20:00,242.83,243.16,242.76,243.12,4667.0,234.8321,235.1512,234.7644,235.1126,4667.0
2022-01-21 12:25:00,242.9,243.12,242.86,243.0,11914.0,234.8998,235.1126,234.8611,234.9965,11914.0
2022-01-21 12:30:00,242.91,243.04,242.68,242.88,7319.0,234.9095,235.0352,234.687,234.8805,7319.0
2022-01-21 12:35:00,242.94,243.2,242.7,242.96,4487.0,234.9385,235.1899,234.7064,234.9578,4487.0
2022-01-21 12:40:00,242.83,243.32,242.81,242.97,7868.0,234.8321,235.306,234.8128,234.9675,7868.0
2022-01-21 12:45:00,242.78,243.11,242.78,242.83,12899.0,234.7838,235.1029,234.7838,234.8321,12899.0
2022-01-21 12:50:00,242.91,243.06,242.7,242.76,7010.0,234.9095,235.0545,234.7064,234.7644,7010.0
2022-01-21 12:55:00,242.76,242.76,242.4,242.57,9649.0,234.7644,234.7644,234.4163,234.5807,9649.0
2022-01-21 13:00:00,242.58,242.92,242.53,242.56,15577.0,234.5903,234.9191,234.542,234.571,15577.0
2022-01-21 13:05:00,242.65,242.92,242.57,242.88,12676.0,234.658,234.9191,234.5807,234.8805,12676.0
2022-01-21 13:10:00,242.8,243.49,242.79,243.31,15107.0,234.8031,235.4704,234.7934,235.2963,15107.0
2022-01-21 13:15:00,243.28,243.33,242.91,242.91,5149.0,235.2673,235.3156,234.9095,234.9095,5149.0
2022-01-21 13:20:00,242.95,242.95,242.47,242.47,7933.0,234.9482,234.9482,234.484,234.484,7933.0
2022-01-21 13:25:00,242.4,242.63,242.35,242.57,7010.0,234.4163,234.6387,234.3679,234.5807,7010.0
2022-01-21 13:30:00,242.53,242.87,242.5,242.77,16476.0,234.542,234.8708,234.513,234.7741,16476.0
2022-01-21 13:35:00,242.65,243.24,242.45,243.02,8133.0,234.658,235.2286,234.4646,235.0158,8133.0
2022-01-21 13:40:00,243.14,243.45,242.96,242.98,15787.0,235.1319,235.4317,234.9578,234.9772,15787.0
2022-01-21 13:45:00,243.0,243.32,242.72,243.32,12915.0,234.9965,235.306,234.7257,235.306,12915.0
2022-01-21 13:50:00,243.31,243.31,242.82,242.96,9741.0,235.2963,235.2963,234.8224,234.9578,9741.0
2022-01-21 13:55:00,242.78,242.81,242.26,242.44,6411.0,234.7838,234.8128,234.2809,234.4549,6411.0
2022-01-21 14:00:00,242.32,242.43,242.12,242.36,7143.0,234.3389,234.4453,234.1455,234.3776,7143.0
2022-01-21 14:05:00,242.38,242.67,242.36,242.65,5606.0,234.3969,234.6774,234.3776,234.658,5606.0
2022-01-21 14:10:00,242.67,242.97,242.5,242.8,4432.0,234.6774,234.9675,234.513,234.8031,4432.0
2022-01-21 14:15:00,242.88,243.06,242.81,242.9,3997.0,234.8805,235.0545,234.8128,234.8998,3997.0
2022-01-21 14:20:00,243.04,243.18,242.89,243.09,4935.0,235.0352,235.1706,234.8901,235.0835,4935.0
2022-01-21 14:25:00,243.1,243.1,242.32,242.42,3091.0,235.0932,235.0932,234.3389,234.4356,3091.0
2022-01-21 14:30:00,242.41,242.61,242.3,242.37,8661.0,234.4259,234.6193,234.3196,234.3873,8661.0
2022-01-21 14:35:00,242.28,242.56,242.22,242.4,6655.0,234.3002,234.571,234.2422,234.4163,6655.0
2022-01-21 14:40:00,242.5,243.0,242.49,242.56,12687.0,234.513,234.9965,234.5033,234.571,12687.0
2022-01-21 14:45:00,242.56,242.99,242.56,242.99,9058.0,234.571,234.9868,234.571,234.9868,9058.0
2022-01-21 14:50:00,243.12,243.12,242.74,242.81,7103.0,235.1126,235.1126,234.7451,234.8128,7103.0
2022-01-21 14:55:00,242.81,242.99,242.57,242.67,27782.0,234.8128,234.9868,234.5807,234.6774,27782.0
2022-01-21 15:00:00,242.63,242.85,242.51,242.54,11979.0,234.6387,234.8514,234.5226,234.5517,11979.0
2022-01-21 15:05:00,242.58,242.71,242.32,242.45,33032.0,234.5903,234.7161,234.3389,234.4646,33032.0
2022-01-21 15:10:00,242.3,242.94,242.26,242.81,22002.0,234.3196,234.9385,234.2809,234.8128,22002.0
2022-01-21 15:15:00,242.77,243.49,242.67,243.47,18186.0,234.7741,235.4704,234.6774,235.451,18186.0
2022-01-21 15:20:00,243.47,243.67,243.11,243.33,19882.0,235.451,235.6444,235.1029,235.3156,19882.0
2022-01-21 15:25:00,243.28,243.32,242.22,242.52,18531.0,235.2673,235.306,234.2422,234.5323,18531.0
2022-01-21 15:30:00,242.37,242.68,242.24,242.51,27468.0,234.3873,234.687,234.2615,234.5226,27468.0
2022-01-21 15:35:00,242.55,243.0,242.38,242.98,32237.0,234.5613,234.9965,234.3969,234.9772,32237.0
2022-01-21 15:40:00,242.99,243.74,242.99,243.38,31310.0,234.9868,235.7121,234.9868,235.364,31310.0
2022-01-21 15:45:00,243.28,243.67,243.04,243.65,37672.0,235.2673,235.6444,235.0352,235.6251,37672.0
2022-01-21 15:50:00,243.57,243.63,243.16,243.29,64895.0,235.5477,235.6058,235.1512,235.277,64895.0
2022-01-21 15:55:00,243.27,243.59,242.86,242.9,149459.0,235.2576,235.5671,234.8611,234.8998,149459.0
2022-01-24 09:30:00,242.55,243.76,241.52,242.84,87821.0,234.5613,235.7315,233.5653,234.8418,87821.0
2022-01-24 09:35:00,242.81,243.18,241.0,242.54,45726.0,234.8128,235.1706,233.0624,234.5517,45726.0
2022-01-24 09:40:00,242.31,242.4,241.01,241.3,19803.0,234.3292,234.4163,233.072,233.3525,19803.0
2022-01-24 09:45:00,241.19,241.43,240.12,240.51,94346.0,233.2461,233.4782,232.2114,232.5885,94346.0
2022-01-24 09:50:00,240.41,241.27,240.23,240.4,30454.0,232.4918,233.3235,232.3177,232.4821,30454.0
2022-01-24 09:55:00,240.53,241.55,240.3,240.33,55282.0,232.6079,233.5943,232.3854,232.4144,55282.0
2022-01-24 10:00:00,240.47,240.56,238.66,238.66,26613.0,232.5498,232.6369,230.7994,230.7994,26613.0
2022-01-24 10:05:00,238.78,239.21,238.27,238.28,19570.0,230.9155,231.3313,230.4223,230.432,19570.0
2022-01-24 10:10:00,238.08,238.35,237.2,238.25,29942.0,230.2386,230.4997,229.3875,230.403,29942.0
2022-01-24 10:15:00,238.3,238.31,237.25,237.4,17444.0,230.4513,230.461,229.4359,229.5809,17444.0
2022-01-24 10:20:00,237.35,238.02,237.23,237.86,17954.0,229.5326,230.1805,229.4165,230.0258,17954.0
2022-01-24 10:25:00,237.87,238.45,237.87,238.01,37832.0,230.0355,230.5964,230.0355,230.1709,37832.0
2022-01-24 10:30:00,238.16,238.51,237.88,238.16,22688.0,230.3159,230.6544,230.0451,230.3159,22688.0
2022-01-24 10:35:00,238.09,238.35,237.87,238.28,8137.0,230.2482,230.4997,230.0355,230.432,8137.0
2022-01-24 10:40:00,238.11,238.2,237.81,238.2,13155.0,230.2676,230.3546,229.9774,230.3546,13155.0
2022-01-24 10:45:00,238.14,238.14,236.28,236.3,24298.0,230.2966,230.2966,228.4978,228.5172,24298.0
2022-01-24 10:50:00,236.4,237.1,236.11,237.08,25378.0,228.6139,229.2908,228.3334,229.2715,25378.0
2022-01-24 10:55:00,237.09,237.35,236.52,236.52,15271.0,229.2812,229.5326,228.7299,228.7299,15271.0
2022-01-24 11:00:00,236.64,236.77,235.71,235.87,18041.0,228.846,228.9717,227.9466,228.1013,18041.0
2022-01-24 11:05:00,235.57,235.83,235.13,235.28,20075.0,227.8112,228.0627,227.3857,227.5308,20075.0
2022-01-24 11:10:00,235.29,235.46,234.56,235.26,30710.0,227.5404,227.7048,226.8345,227.5114,30710.0
2022-01-24 11:15:00,235.3,236.0,235.19,235.84,22928.0,227.5501,228.2271,227.4437,228.0723,22928.0
2022-01-24 11:20:00,235.93,236.21,235.5,235.84,12291.0,228.1594,228.4301,227.7435,228.0723,12291.0
2022-01-24 11:25:00,235.73,236.13,235.12,235.44,19511.0,227.966,228.3528,227.376,227.6855,19511.0
2022-01-24 11:30:00,235.36,235.52,234.8,234.85,6510.0,227.6081,227.7629,227.0666,227.1149,6510.0
2022-01-24 11:35:00,234.77,235.57,234.77,234.98,19180.0,227.0376,227.8112,227.0376,227.2407,19180.0
2022-01-24 11:40:00,234.74,234.82,233.66,233.77,84026.0,227.0086,227.0859,225.9641,226.0705,84026.0
2022-01-24 11:45:00,233.94,234.22,233.01,233.08,29861.0,226.2349,226.5057,225.3355,225.4032,29861.0
2022-01-24 11:50:00,233.02,234.71,232.68,234.41,31576.0,225.3452,226.9795,225.0164,226.6894,31576.0
2022-01-24 11:55:00,234.62,234.96,234.22,234.76,14140.0,226.8925,227.2213,226.5057,227.0279,14140.0
2022-01-24 12:00:00,234.7,234.85,234.07,234.07,14447.0,226.9699,227.1149,226.3606,226.3606,14447.0
2022-01-24 12:05:00,234.18,234.65,233.81,234.43,11829.0,226.467,226.9215,226.1092,226.7088,11829.0
2022-01-24 12:10:00,234.41,234.72,233.82,234.0,16975.0,226.6894,226.9892,226.1189,226.2929,16975.0
2022-01-24 12:15:00,234.0,234.03,232.83,233.08,21121.0,226.2929,226.3219,225.1615,225.4032,21121.0
2022-01-24 12:20:00,232.9,234.32,232.88,233.76,20648.0,225.2292,226.6024,225.2098,226.0608,20648.0
2022-01-24 12:25:00,233.7,234.1,233.01,234.08,9004.0,226.0028,226.3896,225.3355,226.3703,9004.0
2022-01-24 12:30:00,233.65,234.05,233.45,233.84,33685.0,225.9545,226.3413,225.761,226.1382,33685.0
2022-01-24 12:35:00,233.9,233.94,233.48,233.66,6366.0,226.1962,226.2349,225.7901,225.9641,6366.0
2022-01-24 12:40:00,233.7,234.75,233.52,234.56,11375.0,226.0028,227.0182,225.8287,226.8345,11375.0
2022-01-24 12:45:00,234.68,234.89,234.43,234.63,11848.0,226.9505,227.1536,226.7088,226.9022,11848.0
2022-01-24 12:50:00,234.54,235.5,234.51,235.45,14728.0,226.8151,227.7435,226.7861,227.6952,14728.0
2022-01-24 12:55:00,235.29,235.58,235.08,235.33,15409.0,227.5404,227.8209,227.3374,227.5791,15409.0
2022-01-24 13:00:00,235.23,235.49,234.84,235.07,19948.0,227.4824,227.7339,227.1053,227.3277,19948.0
2022-01-24 13:05:00,235.27,236.52,234.95,236.38,10085.0,227.5211,228.7299,227.2116,228.5945,10085.0
2022-01-24 13:10:00,236.4,237.19,235.7,236.21,23716.0,228.6139,229.3779,227.9369,228.4301,23716.0
2022-01-24 13:15:00,236.33,236.39,235.85,236.09,8927.0,228.5462,228.6042,228.082,228.3141,8927.0
2022-01-24 13:20:00,236.03,236.18,235.4,235.42,6077.0,228.2561,228.4011,227.6468,227.6662,6077.0
2022-01-24 13:25:00,235.51,235.59,235.08,235.22,12786.0,227.7532,227.8306,227.3374,227.4727,12786.0
2022-01-24 13:30:00,235.24,235.95,234.87,235.76,12141.0,227.4921,228.1787,227.1343,227.995,12141.0
2022-01-24 13:35:00,235.64,236.06,235.13,236.06,7724.0,227.8789,228.2851,227.3857,228.2851,7724.0
2022-01-24 13:40:00,235.94,236.25,235.41,235.66,11055.0,228.169,228.4688,227.6565,227.8983,11055.0
2022-01-24 13:45:00,235.75,236.73,235.75,236.73,8337.0,227.9853,228.933,227.9853,228.933,8337.0
2022-01-24 13:50:00,236.76,237.19,236.62,236.71,12969.0,228.962,229.3779,228.8266,228.9137,12969.0
2022-01-24 13:55:00,236.74,237.18,236.64,237.18,35074.0,228.9427,229.3682,228.846,229.3682,35074.0
2022-01-24 14:00:00,237.15,237.69,236.96,237.32,12200.0,229.3392,229.8614,229.1554,229.5036,12200.0
2022-01-24 14:05:00,237.25,237.66,237.0,237.2,10389.0,229.4359,229.8324,229.1941,229.3875,10389.0
2022-01-24 14:10:00,237.42,237.54,236.22,236.22,12904.0,229.6003,229.7163,228.4398,228.4398,12904.0
2022-01-24 14:15:00,236.5,236.63,235.43,235.44,13289.0,228.7106,228.8363,227.6758,227.6855,13289.0
2022-01-24 14:20:00,235.5,235.96,234.71,234.71,14080.0,227.7435,228.1884,226.9795,226.9795,14080.0
2022-01-24 14:25:00,234.68,235.03,234.39,234.88,15219.0,226.9505,227.289,226.6701,227.1439,15219.0
2022-01-24 14:30:00,235.01,235.58,234.7,234.75,15048.0,227.2697,227.8209,226.9699,227.0182,15048.0
2022-01-24 14:35:00,234.49,234.61,233.96,234.21,11909.0,226.7668,226.8828,226.2542,226.496,11909.0
2022-01-24 14:40:00,234.08,234.08,233.6,233.64,11150.0,226.3703,226.3703,225.9061,225.9448,11150.0
2022-01-24 14:45:00,233.45,233.67,233.03,233.45,12660.0,225.761,225.9738,225.3549,225.761,12660.0
2022-01-24 14:50:00,233.45,234.16,233.36,233.91,8292.0,225.761,226.4477,225.674,226.2059,8292.0
2022-01-24 14:55:00,234.06,234.83,233.67,234.75,10642.0,226.351,227.0956,225.9738,227.0182,10642.0
2022-01-24 15:00:00,234.75,235.52,234.75,235.43,12302.0,227.0182,227.7629,227.0182,227.6758,12302.0
2022-01-24 15:05:00,235.33,235.44,234.65,235.26,15101.0,227.5791,227.6855,226.9215,227.5114,15101.0
2022-01-24 15:10:00,235.31,236.3,235.3,236.3,32822.0,227.5598,228.5172,227.5501,228.5172,32822.0
2022-01-24 15:15:00,236.39,237.47,236.02,236.18,116306.0,228.6042,229.6486,228.2464,228.4011,116306.0
2022-01-24 15:20:00,236.28,236.98,236.28,236.62,73438.0,228.4978,229.1748,228.4978,228.8266,73438.0
2022-01-24 15:25:00,236.64,236.97,236.13,236.61,79585.0,228.846,229.1651,228.3528,228.817,79585.0
2022-01-24 15:30:00,236.56,238.37,236.27,238.37,70797.0,228.7686,230.519,228.4882,230.519,70797.0
2022-01-24 15:35:00,238.24,238.85,237.9,238.73,27810.0,230.3933,230.9832,230.0645,230.8671,27810.0
2022-01-24 15:40:00,238.65,238.82,237.97,238.27,26649.0,230.7898,230.9542,230.1322,230.4223,26649.0
2022-01-24 15:45:00,238.26,239.62,238.26,239.42,31104.0,230.4126,231.7278,230.4126,231.5344,31104.0
2022-01-24 15:50:00,239.67,241.05,239.67,240.56,50701.0,231.7762,233.1107,231.7762,232.6369,50701.0
2022-01-24 15:55:00,240.64,240.72,239.77,240.71,135216.0,232.7142,232.7916,231.8729,232.7819,135216.0
2022-01-25 09:30:00,236.81,238.89,236.0,238.61,52839.0,229.0104,231.0219,228.2271,230.7511,52839.0
2022-01-25 09:35:00,237.87,239.37,237.56,238.13,16410.0,230.0355,231.4861,229.7357,230.2869,16410.0
2022-01-25 09:40:00,238.09,238.46,236.38,236.97,25415.0,230.2482,230.606,228.5945,229.1651,25415.0
2022-01-25 09:45:00,237.11,237.11,236.05,236.05,16172.0,229.3005,229.3005,228.2754,228.2754,16172.0
2022-01-25 09:50:00,236.12,237.05,235.82,236.05,15554.0,228.3431,229.2425,228.053,228.2754,15554.0
2022-01-25 09:55:00,236.2,236.92,235.89,236.53,20247.0,228.4205,229.1168,228.1207,228.7396,20247.0
2022-01-25 10:00:00,236.71,237.18,235.26,235.43,11678.0,228.9137,229.3682,227.5114,227.6758,11678.0
2022-01-25 10:05:00,235.28,236.54,235.18,236.4,16049.0,227.5308,228.7493,227.4341,228.6139,16049.0
2022-01-25 10:10:00,236.64,236.93,236.2,236.85,11384.0,228.846,229.1264,228.4205,229.0491,11384.0
2022-01-25 10:15:00,236.72,237.5,236.39,237.24,12068.0,228.9233,229.6777,228.6042,229.4262,12068.0
2022-01-25 10:20:00,236.89,236.89,235.32,235.52,25997.0,229.0877,229.0877,227.5695,227.7629,25997.0
2022-01-25 10:25:00,235.45,236.47,235.4,236.38,16572.0,227.6952,228.6816,227.6468,228.5945,16572.0
2022-01-25 10:30:00,236.36,236.57,236.02,236.04,7792.0,228.5752,228.7783,228.2464,228.2657,7792.0
2022-01-25 10:35:00,236.03,236.19,235.12,235.99,20389.0,228.2561,228.4108,227.376,228.2174,20389.0
2022-01-25 10:40:00,235.8,236.77,235.63,236.75,8637.0,228.0336,228.9717,227.8692,228.9524,8637.0
2022-01-25 10:45:00,237.11,237.61,236.96,237.36,8038.0,229.3005,229.784,229.1554,229.5423,8038.0
2022-01-25 10:50:00,237.52,237.55,236.15,236.15,16236.0,229.697,229.726,228.3721,228.3721,16236.0
2022-01-25 10:55:00,236.33,236.92,236.01,236.31,10816.0,228.5462,229.1168,228.2367,228.5268,10816.0
2022-01-25 11:00:00,236.18,236.62,236.16,236.32,5990.0,228.4011,228.8266,228.3818,228.5365,5990.0
2022-01-25 11:05:00,236.32,236.38,235.37,235.43,9624.0,228.5365,228.5945,227.6178,227.6758,9624.0
2022-01-25 11:10:00,235.51,235.86,235.3,235.46,5277.0,227.7532,228.0917,227.5501,227.7048,5277.0
2022-01-25 11:15:00,235.57,236.2,235.44,236.11,9617.0,227.8112,228.4205,227.6855,228.3334,9617.0
2022-01-25 11:20:00,236.0,236.42,235.98,236.16,11786.0,228.2271,228.6332,228.2077,228.3818,11786.0
2022-01-25 11:25:00,236.04,236.5,235.87,236.38,7567.0,228.2657,228.7106,228.1013,228.5945,7567.0
2022-01-25 11:30:00,236.36,236.66,236.14,236.36,11224.0,228.5752,228.8653,228.3624,228.5752,11224.0
2022-01-25 11:35:00,236.26,236.54,235.69,235.87,12747.0,228.4785,228.7493,227.9273,228.1013,12747.0
2022-01-25 11:40:00,235.78,236.22,235.64,236.18,5121.0,228.0143,228.4398,227.8789,228.4011,5121.0
2022-01-25 11:45:00,236.19,236.78,236.19,236.78,3682.0,228.4108,228.9814,228.4108,228.9814,3682.0
2022-01-25 11:50:00,236.69,237.84,236.62,237.83,5937.0,228.8943,230.0065,228.8266,229.9968,5937.0
2022-01-25 11:55:00,237.67,238.18,236.79,236.99,19776.0,229.8421,230.3353,228.991,229.1845,19776.0
2022-01-25 12:00:00,236.78,237.43,236.57,237.43,3601.0,228.9814,229.61,228.7783,229.61,3601.0
2022-01-25 12:05:00,237.69,237.92,237.48,237.86,4325.0,229.8614,230.0838,229.6583,230.0258,4325.0
2022-01-25 12:10:00,237.65,237.99,237.58,237.99,3150.0,229.8227,230.1515,229.755,230.1515,3150.0
2022-01-25 12:15:00,238.08,238.46,237.59,238.21,2919.0,230.2386,230.606,229.7647,230.3643,2919.0
2022-01-25 12:20:00,238.35,238.53,238.16,238.2,5596.0,230.4997,230.6737,230.3159,230.3546,5596.0
2022-01-25 12:25:00,238.26,238.29,237.94,238.23,4579.0,230.4126,230.4416,230.1032,230.3836,4579.0
2022-01-25 12:30:00,238.23,238.32,237.58,237.77,4063.0,230.3836,230.4706,229.755,229.9388,4063.0
2022-01-25 12:35:00,237.82,237.99,237.73,237.87,5223.0,229.9871,230.1515,229.9001,230.0355,5223.0
2022-01-25 12:40:00,237.93,238.26,237.62,237.92,11431.0,230.0935,230.4126,229.7937,230.0838,11431.0
2022-01-25 12:45:00,237.97,238.22,237.33,237.33,4233.0,230.1322,230.3739,229.5133,229.5133,4233.0
2022-01-25 12:50:00,237.33,237.98,237.15,237.66,8087.0,229.5133,230.1418,229.3392,229.8324,8087.0
2022-01-25 12:55:00,237.71,237.78,237.2,237.78,3519.0,229.8807,229.9484,229.3875,229.9484,3519.0
2022-01-25 13:00:00,237.81,237.86,237.52,237.73,1786.0,229.9774,230.0258,229.697,229.9001,1786.0
2022-01-25 13:05:00,237.62,237.74,237.35,237.61,5010.0,229.7937,229.9097,229.5326,229.784,5010.0
2022-01-25 13:10:00,237.61,237.97,237.51,237.93,3470.0,229.784,230.1322,229.6873,230.0935,3470.0
2022-01-25 13:15:00,237.85,238.01,237.7,238.01,5519.0,230.0161,230.1709,229.8711,230.1709,5519.0
2022-01-25 13:20:00,237.96,238.21,237.82,237.97,4822.0,230.1225,230.3643,229.9871,230.1322,4822.0
2022-01-25 13:25:00,238.19,239.3,238.18,239.09,6876.0,230.3449,231.4184,230.3353,231.2153,6876.0
2022-01-25 13:30:00,238.98,239.66,238.82,239.57,6193.0,231.1089,231.7665,230.9542,231.6795,6193.0
2022-01-25 13:35:00,239.62,239.62,239.28,239.6,6026.0,231.7278,231.7278,231.399,231.7085,6026.0
2022-01-25 13:40:00,239.6,239.82,239.42,239.78,7081.0,231.7085,231.9212,231.5344,231.8826,7081.0
2022-01-25 13:45:00,239.8,240.02,239.58,239.92,7466.0,231.9019,232.1147,231.6891,232.0179,7466.0
2022-01-25 13:50:00,239.98,240.31,239.78,240.28,5844.0,232.076,232.3951,231.8826,232.3661,5844.0
2022-01-25 13:55:00,240.28,240.54,240.15,240.23,11213.0,232.3661,232.6175,232.2404,232.3177,11213.0
2022-01-25 14:00:00,240.19,240.46,239.87,239.96,19923.0,232.2791,232.5402,231.9696,232.0566,19923.0
2022-01-25 14:05:00,239.83,240.04,239.54,239.97,11273.0,231.9309,232.134,231.6505,232.0663,11273.0
2022-01-25 14:10:00,240.0,240.5,239.78,240.36,7635.0,232.0953,232.5788,231.8826,232.4435,7635.0
2022-01-25 14:15:00,240.52,240.73,240.36,240.65,14645.0,232.5982,232.8013,232.4435,232.7239,14645.0
2022-01-25 14:20:00,240.63,241.08,240.55,240.73,14016.0,232.7046,233.1397,232.6272,232.8013,14016.0
2022-01-25 14:25:00,240.62,240.67,240.22,240.28,6458.0,232.6949,232.7432,232.3081,232.3661,6458.0
2022-01-25 14:30:00,240.33,240.47,239.91,239.94,9267.0,232.4144,232.5498,232.0083,232.0373,9267.0
2022-01-25 14:35:00,239.94,240.26,239.76,240.15,9018.0,232.0373,232.3467,231.8632,232.2404,9018.0
2022-01-25 14:40:00,240.09,240.93,240.09,240.93,7093.0,232.1823,232.9947,232.1823,232.9947,7093.0
2022-01-25 14:45:00,240.84,241.33,240.83,241.13,26643.0,232.9076,233.3815,232.898,233.1881,26643.0
2022-01-25 14:50:00,241.02,241.13,240.82,240.85,15065.0,233.0817,233.1881,232.8883,232.9173,15065.0
2022-01-25 14:55:00,240.9,241.53,240.73,241.3,7932.0,232.9657,233.5749,232.8013,233.3525,7932.0
2022-01-25 15:00:00,241.51,241.51,240.97,241.21,11700.0,233.5556,233.5556,233.0334,233.2655,11700.0
2022-01-25 15:05:00,241.13,241.36,240.81,240.88,10887.0,233.1881,233.4105,232.8786,232.9463,10887.0
2022-01-25 15:10:00,240.91,240.91,240.4,240.63,9624.0,232.9753,232.9753,232.4821,232.7046,9624.0
2022-01-25 15:15:00,240.63,241.13,240.4,241.04,8021.0,232.7046,233.1881,232.4821,233.1011,8021.0
2022-01-25 15:20:00,241.04,241.04,240.59,240.59,11924.0,233.1011,233.1011,232.6659,232.6659,11924.0
2022-01-25 15:25:00,240.52,240.61,239.69,239.86,10298.0,232.5982,232.6852,231.7955,231.9599,10298.0
2022-01-25 15:30:00,239.77,239.77,238.87,238.88,14304.0,231.8729,231.8729,231.0025,231.0122,14304.0
2022-01-25 15:35:00,238.93,239.43,238.53,239.29,21211.0,231.0606,231.5441,230.6737,231.4087,21211.0
2022-01-25 15:40:00,239.25,239.6,238.91,239.09,20526.0,231.37,231.7085,231.0412,231.2153,20526.0
2022-01-25 15:45:00,239.09,239.46,238.91,239.11,18546.0,231.2153,231.5731,231.0412,231.2346,18546.0
2022-01-25 15:50:00,239.04,239.36,238.55,239.0,51995.0,231.1669,231.4764,230.6931,231.1282,51995.0
2022-01-25 15:55:00,238.97,239.82,238.96,239.29,131976.0,231.0992,231.9212,231.0896,231.4087,131976.0
2022-01-26 09:30:00,239.63,239.63,239.31,239.37,2375.0,231.7375,231.7375,231.428,231.4861,2375.0
2022-01-26 09:35:00,239.34,240.52,238.86,240.0,47618.0,231.4571,232.5982,230.9929,232.0953,47618.0
2022-01-26 09:40:00,240.0,240.8,239.2,240.45,9802.0,232.0953,232.869,231.3217,232.5305,9802.0
2022-01-26 09:45:00,240.35,241.12,240.01,240.9,22496.0,232.4338,233.1784,232.105,232.9657,22496.0
2022-01-26 09:50:00,240.84,241.02,240.08,241.02,21391.0,232.9076,233.0817,232.1727,233.0817,21391.0
2022-01-26 09:55:00,240.98,241.86,240.98,241.86,57008.0,233.043,233.8941,233.043,233.8941,57008.0
2022-01-26 10:00:00,241.64,241.86,241.14,241.43,8912.0,233.6813,233.8941,233.1978,233.4782,8912.0
2022-01-26 10:05:00,241.42,241.46,240.71,241.31,13167.0,233.4685,233.5072,232.7819,233.3622,13167.0
2022-01-26 10:10:00,241.14,241.32,240.07,240.55,29676.0,233.1978,233.3718,232.163,232.6272,29676.0
2022-01-26 10:15:00,240.5,241.97,240.28,241.55,28742.0,232.5788,234.0004,232.3661,233.5943,28742.0
2022-01-26 10:20:00,241.54,241.97,240.33,240.49,32010.0,233.5846,234.0004,232.4144,232.5692,32010.0
2022-01-26 10:25:00,240.16,240.99,240.0,240.21,31562.0,232.25,233.0527,232.0953,232.2984,31562.0
2022-01-26 10:30:00,240.31,240.42,239.19,239.2,14361.0,232.3951,232.5015,231.312,231.3217,14361.0
2022-01-26 10:35:00,239.24,240.0,239.07,239.22,28144.0,231.3603,232.0953,231.1959,231.341,28144.0
2022-01-26 10:40:00,239.32,239.71,239.03,239.42,24845.0,231.4377,231.8149,231.1573,231.5344,24845.0
2022-01-26 10:45:00,239.48,239.57,238.59,238.89,23238.0,231.5924,231.6795,230.7318,231.0219,23238.0
2022-01-26 10:50:00,238.8,239.2,238.47,238.47,20803.0,230.9348,231.3217,230.6157,230.6157,20803.0
2022-01-26 10:55:00,238.39,239.43,238.23,239.14,14585.0,230.5383,231.5441,230.3836,231.2636,14585.0
2022-01-26 11:00:00,239.11,239.97,239.01,239.97,9994.0,231.2346,232.0663,231.1379,232.0663,9994.0
2022-01-26 11:05:00,239.84,241.26,239.69,241.23,20191.0,231.9406,233.3138,231.7955,233.2848,20191.0
2022-01-26 11:10:00,241.14,241.37,240.19,240.38,22556.0,233.1978,233.4202,232.2791,232.4628,22556.0
2022-01-26 11:15:00,240.51,240.55,239.95,240.44,7126.0,232.5885,232.6272,232.047,232.5208,7126.0
2022-01-26 11:20:00,240.55,240.82,240.38,240.49,7622.0,232.6272,232.8883,232.4628,232.5692,7622.0
2022-01-26 11:25:00,240.67,241.29,240.61,240.81,10818.0,232.7432,233.3428,232.6852,232.8786,10818.0
2022-01-26 11:30:00,240.89,241.54,240.89,241.06,9922.0,232.956,233.5846,232.956,233.1204,9922.0
2022-01-26 11:35:00,241.06,241.35,240.83,241.35,7086.0,233.1204,233.4008,232.898,233.4008,7086.0
2022-01-26 11:40:00,241.53,241.86,241.43,241.72,7684.0,233.5749,233.8941,233.4782,233.7587,7684.0
2022-01-26 11:45:00,241.81,242.23,241.63,241.69,8851.0,233.8457,234.2519,233.6716,233.7297,8851.0
2022-01-26 11:50:00,241.49,241.55,240.8,240.9,8112.0,233.5362,233.5943,232.869,232.9657,8112.0
2022-01-26 11:55:00,241.07,241.37,240.78,241.09,12578.0,233.1301,233.4202,232.8496,233.1494,12578.0
2022-01-26 12:00:00,241.18,241.87,241.17,241.56,5170.0,233.2364,233.9037,233.2268,233.6039,5170.0
2022-01-26 12:05:00,241.68,241.96,241.55,241.79,6525.0,233.72,233.9908,233.5943,233.8264,6525.0
2022-01-26 12:10:00,241.79,242.43,241.79,242.43,6817.0,233.8264,234.4453,233.8264,234.4453,6817.0
2022-01-26 12:15:00,242.33,242.38,241.75,241.81,8614.0,234.3486,234.3969,233.7877,233.8457,8614.0
2022-01-26 12:20:00,241.83,241.92,241.55,241.62,5401.0,233.865,233.9521,233.5943,233.662,5401.0
2022-01-26 12:25:00,241.59,241.89,241.46,241.6,8292.0,233.6329,233.9231,233.5072,233.6426,8292.0
2022-01-26 12:30:00,241.69,241.71,241.36,241.5,8876.0,233.7297,233.749,233.4105,233.5459,8876.0
2022-01-26 12:35:00,241.51,241.62,241.27,241.28,7626.0,233.5556,233.662,233.3235,233.3332,7626.0
2022-01-26 12:40:00,241.43,241.68,241.38,241.54,13312.0,233.4782,233.72,233.4299,233.5846,13312.0
2022-01-26 12:45:00,241.68,241.72,241.47,241.51,11562.0,233.72,233.7587,233.5169,233.5556,11562.0
2022-01-26 12:50:00,241.48,241.53,241.29,241.29,14618.0,233.5266,233.5749,233.3428,233.3428,14618.0
2022-01-26 12:55:00,241.27,241.56,241.18,241.26,6007.0,233.3235,233.6039,233.2364,233.3138,6007.0
2022-01-26 13:00:00,241.21,241.43,241.14,241.18,7871.0,233.2655,233.4782,233.1978,233.2364,7871.0
2022-01-26 13:05:00,241.14,241.28,240.94,241.28,10088.0,233.1978,233.3332,233.0044,233.3332,10088.0
2022-01-26 13:10:00,241.42,241.72,241.32,241.54,14064.0,233.4685,233.7587,233.3718,233.5846,14064.0
2022-01-26 13:15:00,241.43,241.67,241.23,241.34,6934.0,233.4782,233.7103,233.2848,233.3912,6934.0
2022-01-26 13:20:00,241.2,241.3,241.06,241.14,9134.0,233.2558,233.3525,233.1204,233.1978,9134.0
2022-01-26 13:25:00,241.09,241.19,240.7,240.8,8631.0,233.1494,233.2461,232.7723,232.869,8631.0
2022-01-26 13:30:00,240.81,241.25,240.8,241.12,8366.0,232.8786,233.3041,232.869,233.1784,8366.0
2022-01-26 13:35:00,241.0,241.11,240.76,240.92,7713.0,233.0624,233.1688,232.8303,232.985,7713.0
2022-01-26 13:40:00,241.05,241.41,240.94,241.09,7930.0,233.1107,233.4589,233.0044,233.1494,7930.0
2022-01-26 13:45:00,240.98,241.17,240.74,240.92,4331.0,233.043,233.2268,232.8109,232.985,4331.0
2022-01-26 13:50:00,241.04,241.34,241.03,241.26,12693.0,233.1011,233.3912,233.0914,233.3138,12693.0
2022-01-26 13:55:00,241.23,241.68,241.22,241.43,32458.0,233.2848,233.72,233.2751,233.4782,32458.0
2022-01-26 14:00:00,241.43,242.25,240.6,241.01,32193.0,233.4782,234.2712,232.6756,233.072,32193.0
2022-01-26 14:05:00,241.06,241.48,240.75,240.82,5999.0,233.1204,233.5266,232.8206,232.8883,5999.0
2022-01-26 14:10:00,240.45,241.19,240.45,240.47,6175.0,232.5305,233.2461,232.5305,232.5498,6175.0
2022-01-26 14:15:00,240.63,240.97,240.07,240.35,14352.0,232.7046,233.0334,232.163,232.4338,14352.0
2022-01-26 14:20:00,240.38,240.74,240.17,240.54,29137.0,232.4628,232.8109,232.2597,232.6175,29137.0
2022-01-26 14:25:00,240.66,241.49,240.58,241.29,5689.0,232.7336,233.5362,232.6562,233.3428,5689.0
2022-01-26 14:30:00,241.28,241.55,240.21,240.39,11847.0,233.3332,233.5943,232.2984,232.4725,11847.0
2022-01-26 14:35:00,240.54,241.5,240.16,241.47,6697.0,232.6175,233.5459,232.25,233.5169,6697.0
2022-01-26 14:40:00,241.28,241.29,239.76,240.1,20497.0,233.3332,233.3428,231.8632,232.192,20497.0
2022-01-26 14:45:00,240.1,240.1,238.51,238.97,18314.0,232.192,232.192,230.6544,231.0992,18314.0
2022-01-26 14:50:00,238.94,239.38,238.54,238.77,14398.0,231.0702,231.4957,230.6834,230.9058,14398.0
2022-01-26 14:55:00,238.73,239.01,238.29,238.92,15612.0,230.8671,231.1379,230.4416,231.0509,15612.0
2022-01-26 15:00:00,238.76,238.98,237.46,237.98,16593.0,230.8962,231.1089,229.639,230.1418,16593.0
2022-01-26 15:05:00,238.0,238.06,236.6,236.76,29048.0,230.1612,230.2192,228.8073,228.962,29048.0
2022-01-26 15:10:00,236.75,237.82,236.74,236.84,22738.0,228.9524,229.9871,228.9427,229.0394,22738.0
2022-01-26 15:15:00,236.84,237.43,236.06,236.33,27174.0,229.0394,229.61,228.2851,228.5462,27174.0
2022-01-26 15:20:00,236.63,236.93,236.34,236.71,18183.0,228.8363,229.1264,228.5559,228.9137,18183.0
2022-01-26 15:25:00,236.59,237.34,236.3,237.28,23176.0,228.7976,229.5229,228.5172,229.4649,23176.0
2022-01-26 15:30:00,236.96,237.5,236.27,236.59,25626.0,229.1554,229.6777,228.4882,228.7976,25626.0
2022-01-26 15:35:00,236.67,237.49,236.2,237.0,19531.0,228.875,229.668,228.4205,229.1941,19531.0
2022-01-26 15:40:00,237.15,237.42,236.74,237.12,30374.0,229.3392,229.6003,228.9427,229.3102,30374.0
2022-01-26 15:45:00,236.96,237.71,236.68,237.01,39193.0,229.1554,229.8807,228.8847,229.2038,39193.0
2022-01-26 15:50:00,237.13,237.74,235.91,237.74,109540.0,229.3198,229.9097,228.14,229.9097,109540.0
2022-01-26 15:55:00,237.53,238.09,236.83,237.79,132316.0,229.7067,230.2482,229.0297,229.9581,132316.0
2022-01-27 09:30:00,239.98,240.89,239.81,239.81,40932.0,232.076,232.956,231.9116,231.9116,40932.0
2022-01-27 09:35:00,239.78,240.09,238.81,239.0,27590.0,231.8826,232.1823,230.9445,231.1282,27590.0
2022-01-27 09:40:00,239.3,240.68,239.16,240.54,11999.0,231.4184,232.7529,231.283,232.6175,11999.0
2022-01-27 09:45:00,240.25,242.48,240.02,242.38,21413.0,232.3371,234.4936,232.1147,234.3969,21413.0
2022-01-27 09:50:00,242.19,243.27,242.13,242.37,22948.0,234.2132,235.2576,234.1552,234.3873,22948.0
2022-01-27 09:55:00,242.37,242.98,242.03,242.6,10749.0,234.3873,234.9772,234.0585,234.6097,10749.0
2022-01-27 10:00:00,242.55,242.55,241.16,242.09,9732.0,234.5613,234.5613,233.2171,234.1165,9732.0
2022-01-27 10:05:00,242.07,242.65,241.47,242.35,7410.0,234.0971,234.658,233.5169,234.3679,7410.0
2022-01-27 10:10:00,242.31,242.93,241.96,242.67,5301.0,234.3292,234.9288,233.9908,234.6774,5301.0
2022-01-27 10:15:00,242.63,242.68,241.72,242.34,31868.0,234.6387,234.687,233.7587,234.3582,31868.0
2022-01-27 10:20:00,242.34,242.57,241.6,241.73,9596.0,234.3582,234.5807,233.6426,233.7683,9596.0
2022-01-27 10:25:00,241.7,242.12,241.02,241.02,10879.0,233.7393,234.1455,233.0817,233.0817,10879.0
2022-01-27 10:30:00,241.16,241.3,240.59,240.75,2871.0,233.2171,233.3525,232.6659,232.8206,2871.0
2022-01-27 10:35:00,240.59,240.74,240.17,240.18,7605.0,232.6659,232.8109,232.2597,232.2694,7605.0
2022-01-27 10:40:00,240.17,241.0,239.98,240.94,6507.0,232.2597,233.0624,232.076,233.0044,6507.0
2022-01-27 10:45:00,240.76,240.9,240.09,240.61,7428.0,232.8303,232.9657,232.1823,232.6852,7428.0
2022-01-27 10:50:00,240.82,240.94,240.32,240.66,5321.0,232.8883,233.0044,232.4048,232.7336,5321.0
2022-01-27 10:55:00,240.65,241.4,240.58,241.04,11295.0,232.7239,233.4492,232.6562,233.1011,11295.0
2022-01-27 11:00:00,241.11,241.99,241.1,241.77,7810.0,233.1688,234.0198,233.1591,233.807,7810.0
2022-01-27 11:05:00,241.73,241.8,240.99,240.99,9288.0,233.7683,233.836,233.0527,233.0527,9288.0
2022-01-27 11:10:00,241.12,242.0,241.05,242.0,9386.0,233.1784,234.0294,233.1107,234.0294,9386.0
2022-01-27 11:15:00,242.13,242.13,241.07,241.21,10664.0,234.1552,234.1552,233.1301,233.2655,10664.0
2022-01-27 11:20:00,241.13,241.39,240.55,240.58,8411.0,233.1881,233.4395,232.6272,232.6562,8411.0
2022-01-27 11:25:00,240.81,240.81,240.03,240.3,9627.0,232.8786,232.8786,232.1243,232.3854,9627.0
2022-01-27 11:30:00,240.29,241.24,240.29,241.09,18407.0,232.3758,233.2945,232.3758,233.1494,18407.0
2022-01-27 11:35:00,241.18,241.5,241.13,241.28,6095.0,233.2364,233.5459,233.1881,233.3332,6095.0
2022-01-27 11:40:00,241.38,241.92,241.31,241.8,4821.0,233.4299,233.9521,233.3622,233.836,4821.0
2022-01-27 11:45:00,241.88,242.19,241.72,241.75,5637.0,233.9134,234.2132,233.7587,233.7877,5637.0
2022-01-27 11:50:00,241.78,241.86,241.57,241.62,5769.0,233.8167,233.8941,233.6136,233.662,5769.0
2022-01-27 11:55:00,241.66,241.72,241.38,241.7,7519.0,233.7006,233.7587,233.4299,233.7393,7519.0
2022-01-27 12:00:00,241.66,241.8,241.35,241.55,5370.0,233.7006,233.836,233.4008,233.5943,5370.0
2022-01-27 12:05:00,241.61,241.61,240.58,240.7,5886.0,233.6523,233.6523,232.6562,232.7723,5886.0
2022-01-27 12:10:00,240.66,240.66,240.13,240.2,5398.0,232.7336,232.7336,232.221,232.2887,5398.0
2022-01-27 12:15:00,240.24,240.26,239.92,240.0,4467.0,232.3274,232.3467,232.0179,232.0953,4467.0
2022-01-27 12:20:00,240.08,240.1,239.68,239.79,8957.0,232.1727,232.192,231.7859,231.8922,8957.0
2022-01-27 12:25:00,239.72,240.02,239.4,239.76,8285.0,231.8245,232.1147,231.5151,231.8632,8285.0
2022-01-27 12:30:00,239.79,239.85,239.3,239.37,7988.0,231.8922,231.9503,231.4184,231.4861,7988.0
2022-01-27 12:35:00,239.34,239.34,238.75,238.81,14927.0,231.4571,231.4571,230.8865,230.9445,14927.0
2022-01-27 12:40:00,238.81,239.03,238.75,238.94,6604.0,230.9445,231.1573,230.8865,231.0702,6604.0
2022-01-27 12:45:00,238.86,238.92,238.14,238.23,7358.0,230.9929,231.0509,230.2966,230.3836,7358.0
2022-01-27 12:50:00,238.37,238.53,238.25,238.38,7318.0,230.519,230.6737,230.403,230.5287,7318.0
2022-01-27 12:55:00,238.45,238.75,238.34,238.69,10528.0,230.5964,230.8865,230.49,230.8285,10528.0
2022-01-27 13:00:00,238.65,239.12,238.54,238.88,10018.0,230.7898,231.2443,230.6834,231.0122,10018.0
2022-01-27 13:05:00,238.65,238.76,238.02,238.24,12588.0,230.7898,230.8962,230.1805,230.3933,12588.0
2022-01-27 13:10:00,238.24,238.24,237.92,238.17,5316.0,230.3933,230.3933,230.0838,230.3256,5316.0
2022-01-27 13:15:00,238.32,238.32,237.52,237.65,7491.0,230.4706,230.4706,229.697,229.8227,7491.0
2022-01-27 13:20:00,237.62,237.68,236.99,237.15,7350.0,229.7937,229.8517,229.1845,229.3392,7350.0
2022-01-27 13:25:00,237.16,237.55,237.13,237.43,7955.0,229.3489,229.726,229.3198,229.61,7955.0
2022-01-27 13:30:00,237.41,237.68,237.17,237.32,11449.0,229.5906,229.8517,229.3585,229.5036,11449.0
2022-01-27 13:35:00,237.51,237.83,237.25,237.37,8071.0,229.6873,229.9968,229.4359,229.5519,8071.0
2022-01-27 13:40:00,237.31,237.53,236.86,237.09,9088.0,229.4939,229.7067,229.0587,229.2812,9088.0
2022-01-27 13:45:00,237.28,237.28,236.85,237.17,8257.0,229.4649,229.4649,229.0491,229.3585,8257.0
2022-01-27 13:50:00,237.17,237.32,236.87,237.0,10699.0,229.3585,229.5036,229.0684,229.1941,10699.0
2022-01-27 13:55:00,237.0,238.01,236.99,237.62,12499.0,229.1941,230.1709,229.1845,229.7937,12499.0
2022-01-27 14:00:00,237.62,238.13,237.43,237.87,28427.0,229.7937,230.2869,229.61,230.0355,28427.0
2022-01-27 14:05:00,237.81,237.89,237.42,237.63,9053.0,229.9774,230.0548,229.6003,229.8034,9053.0
2022-01-27 14:10:00,237.61,237.71,237.08,237.08,8984.0,229.784,229.8807,229.2715,229.2715,8984.0
2022-01-27 14:15:00,237.14,237.14,236.63,236.67,8971.0,229.3295,229.3295,228.8363,228.875,8971.0
2022-01-27 14:20:00,236.6,236.74,236.3,236.4,9463.0,228.8073,228.9427,228.5172,228.6139,9463.0
2022-01-27 14:25:00,236.44,236.56,236.06,236.38,5831.0,228.6526,228.7686,228.2851,228.5945,5831.0
2022-01-27 14:30:00,236.38,236.6,236.17,236.26,7809.0,228.5945,228.8073,228.3915,228.4785,7809.0
2022-01-27 14:35:00,236.43,236.86,236.39,236.84,7242.0,228.6429,229.0587,228.6042,229.0394,7242.0
2022-01-27 14:40:00,236.96,237.48,236.95,237.26,5351.0,229.1554,229.6583,229.1458,229.4456,5351.0
2022-01-27 14:45:00,237.3,237.57,237.17,237.31,8840.0,229.4842,229.7453,229.3585,229.4939,8840.0
2022-01-27 14:50:00,237.14,237.14,236.45,236.45,13135.0,229.3295,229.3295,228.6622,228.6622,13135.0
2022-01-27 14:55:00,236.45,236.64,236.22,236.4,6991.0,228.6622,228.846,228.4398,228.6139,6991.0
2022-01-27 15:00:00,236.27,237.34,236.27,237.26,8466.0,228.4882,229.5229,228.4882,229.4456,8466.0
2022-01-27 15:05:00,237.05,237.34,236.79,236.81,12526.0,229.2425,229.5229,228.991,229.0104,12526.0
2022-01-27 15:10:00,236.89,236.98,236.0,236.07,7354.0,229.0877,229.1748,228.2271,228.2948,7354.0
2022-01-27 15:15:00,235.92,236.38,235.76,236.36,8363.0,228.1497,228.5945,227.995,228.5752,8363.0
2022-01-27 15:20:00,236.41,236.76,236.21,236.76,5487.0,228.6236,228.962,228.4301,228.962,5487.0
2022-01-27 15:25:00,236.76,237.21,236.58,236.58,16585.0,228.962,229.3972,228.788,228.788,16585.0
2022-01-27 15:30:00,236.54,236.74,236.38,236.48,26589.0,228.7493,228.9427,228.5945,228.6912,26589.0
2022-01-27 15:35:00,236.53,236.78,236.3,236.46,13270.0,228.7396,228.9814,228.5172,228.6719,13270.0
2022-01-27 15:40:00,236.42,237.41,236.3,237.19,13116.0,228.6332,229.5906,228.5172,229.3779,13116.0
2022-01-27 15:45:00,237.19,237.75,236.69,237.12,20440.0,229.3779,229.9194,228.8943,229.3102,20440.0
2022-01-27 15:50:00,236.97,236.97,236.55,236.75,31735.0,229.1651,229.1651,228.7589,228.9524,31735.0
2022-01-27 15:55:00,236.78,237.06,236.4,236.7,84670.0,228.9814,229.2521,228.6139,228.904,84670.0
2022-01-28 09:30:00,237.49,238.44,235.56,237.23,60137.0,229.668,230.5867,227.8015,229.4165,60137.0
2022-01-28 09:35:00,237.23,237.28,235.57,236.21,67307.0,229.4165,229.4649,227.8112,228.4301,67307.0
2022-01-28 09:40:00,236.37,236.38,235.31,235.78,27811.0,228.5849,228.5945,227.5598,228.0143,27811.0
2022-01-28 09:45:00,235.78,236.5,235.57,235.79,38859.0,228.0143,228.7106,227.8112,228.024,38859.0
2022-01-28 09:50:00,235.66,236.04,235.05,235.72,36517.0,227.8983,228.2657,227.3083,227.9563,36517.0
2022-01-28 09:55:00,235.61,236.75,235.4,236.75,36273.0,227.8499,228.9524,227.6468,228.9524,36273.0
2022-01-28 10:00:00,236.59,237.61,236.36,237.6,33019.0,228.7976,229.784,228.5752,229.7744,33019.0
2022-01-28 10:05:00,237.46,237.92,237.03,237.22,44893.0,229.639,230.0838,229.2231,229.4069,44893.0
2022-01-28 10:10:00,237.22,238.4,237.22,238.39,43028.0,229.4069,230.548,229.4069,230.5383,43028.0
2022-01-28 10:15:00,238.32,238.75,237.9,238.75,21813.0,230.4706,230.8865,230.0645,230.8865,21813.0
2022-01-28 10:20:00,238.8,239.2,238.42,238.9,25912.0,230.9348,231.3217,230.5674,231.0315,25912.0
2022-01-28 10:25:00,238.92,239.21,238.8,239.19,25098.0,231.0509,231.3313,230.9348,231.312,25098.0
2022-01-28 10:30:00,239.29,239.29,238.66,238.88,30717.0,231.4087,231.4087,230.7994,231.0122,30717.0
2022-01-28 10:35:00,238.88,238.97,238.39,238.6,52438.0,231.0122,231.0992,230.5383,230.7414,52438.0
2022-01-28 10:40:00,238.58,238.75,237.76,238.29,25419.0,230.7221,230.8865,229.9291,230.4416,25419.0
2022-01-28 10:45:00,238.29,239.49,238.27,239.43,11769.0,230.4416,231.6021,230.4223,231.5441,11769.0
2022-01-28 10:50:00,239.5,240.6,239.5,240.48,19413.0,231.6118,232.6756,231.6118,232.5595,19413.0
2022-01-28 10:55:00,240.4,240.4,239.7,240.2,16157.0,232.4821,232.4821,231.8052,232.2887,16157.0
2022-01-28 11:00:00,240.3,240.3,239.54,239.77,12631.0,232.3854,232.3854,231.6505,231.8729,12631.0
2022-01-28 11:05:00,239.89,240.14,239.52,239.78,9640.0,231.9889,232.2307,231.6311,231.8826,9640.0
2022-01-28 11:10:00,239.97,240.47,239.97,240.26,6564.0,232.0663,232.5498,232.0663,232.3467,6564.0
2022-01-28 11:15:00,240.36,240.6,240.04,240.13,6728.0,232.4435,232.6756,232.134,232.221,6728.0
2022-01-28 11:20:00,240.21,240.39,240.05,240.39,5204.0,232.2984,232.4725,232.1437,232.4725,5204.0
2022-01-28 11:25:00,240.39,240.81,240.27,240.6,9353.0,232.4725,232.8786,232.3564,232.6756,9353.0
2022-01-28 11:30:00,240.56,240.86,240.38,240.84,8952.0,232.6369,232.927,232.4628,232.9076,8952.0
2022-01-28 11:35:00,240.86,241.34,240.85,241.24,10269.0,232.927,233.3912,232.9173,233.2945,10269.0
2022-01-28 11:40:00,241.05,241.27,240.79,240.91,8078.0,233.1107,233.3235,232.8593,232.9753,8078.0
2022-01-28 11:45:00,240.82,241.13,240.67,240.67,6605.0,232.8883,233.1881,232.7432,232.7432,6605.0
2022-01-28 11:50:00,240.7,241.04,240.68,240.96,12610.0,232.7723,233.1011,232.7529,233.0237,12610.0
2022-01-28 11:55:00,240.96,241.53,240.96,241.36,12799.0,233.0237,233.5749,233.0237,233.4105,12799.0
2022-01-28 12:00:00,241.43,241.87,241.33,241.87,9444.0,233.4782,233.9037,233.3815,233.9037,9444.0
2022-01-28 12:05:00,241.88,241.92,241.4,241.5,8019.0,233.9134,233.9521,233.4492,233.5459,8019.0
2022-01-28 12:10:00,241.41,241.48,240.94,241.03,10846.0,233.4589,233.5266,233.0044,233.0914,10846.0
2022-01-28 12:15:00,241.03,241.36,241.02,241.14,7910.0,233.0914,233.4105,233.0817,233.1978,7910.0
2022-01-28 12:20:00,241.14,241.31,240.88,241.31,8845.0,233.1978,233.3622,232.9463,233.3622,8845.0
2022-01-28 12:25:00,241.34,241.36,240.81,240.95,7231.0,233.3912,233.4105,232.8786,233.014,7231.0
2022-01-28 12:30:00,241.03,241.32,240.96,241.32,15282.0,233.0914,233.3718,233.0237,233.3718,15282.0
2022-01-28 12:35:00,241.31,241.33,241.0,241.12,7671.0,233.3622,233.3815,233.0624,233.1784,7671.0
2022-01-28 12:40:00,241.03,241.14,240.87,241.14,4825.0,233.0914,233.1978,232.9367,233.1978,4825.0
2022-01-28 12:45:00,241.14,241.21,240.9,241.19,6260.0,233.1978,233.2655,232.9657,233.2461,6260.0
2022-01-28 12:50:00,241.05,241.05,240.49,240.7,9183.0,233.1107,233.1107,232.5692,232.7723,9183.0
2022-01-28 12:55:00,240.7,240.99,240.7,240.84,3005.0,232.7723,233.0527,232.7723,232.9076,3005.0
2022-01-28 13:00:00,240.76,241.11,240.7,241.05,9116.0,232.8303,233.1688,232.7723,233.1107,9116.0
2022-01-28 13:05:00,240.98,241.47,240.92,241.47,14892.0,233.043,233.5169,232.985,233.5169,14892.0
2022-01-28 13:10:00,241.34,242.14,241.34,241.96,26378.0,233.3912,234.1648,233.3912,233.9908,26378.0
2022-01-28 13:15:00,241.92,241.95,241.68,241.89,7023.0,233.9521,233.9811,233.72,233.9231,7023.0
2022-01-28 13:20:00,241.7,241.87,241.5,241.87,7192.0,233.7393,233.9037,233.5459,233.9037,7192.0
2022-01-28 13:25:00,241.81,241.93,241.38,241.61,6556.0,233.8457,233.9617,233.4299,233.6523,6556.0
2022-01-28 13:30:00,241.72,242.08,241.68,242.08,7424.0,233.7587,234.1068,233.72,234.1068,7424.0
2022-01-28 13:35:00,242.04,242.3,241.9,242.21,8659.0,234.0681,234.3196,233.9327,234.2325,8659.0
2022-01-28 13:40:00,242.12,242.29,242.0,242.14,6620.0,234.1455,234.3099,234.0294,234.1648,6620.0
2022-01-28 13:45:00,242.04,242.58,242.04,242.39,10193.0,234.0681,234.5903,234.0681,234.4066,10193.0
2022-01-28 13:50:00,242.53,242.53,242.26,242.39,8027.0,234.542,234.542,234.2809,234.4066,8027.0
2022-01-28 13:55:00,242.29,242.48,242.01,242.01,9205.0,234.3099,234.4936,234.0391,234.0391,9205.0
2022-01-28 14:00:00,242.12,242.41,241.94,241.94,6492.0,234.1455,234.4259,233.9714,233.9714,6492.0
2022-01-28 14:05:00,241.98,241.98,241.45,241.79,8797.0,234.0101,234.0101,233.4976,233.8264,8797.0
2022-01-28 14:10:00,241.72,241.72,241.14,241.14,6785.0,233.7587,233.7587,233.1978,233.1978,6785.0
2022-01-28 14:15:00,241.25,241.26,241.0,241.13,9199.0,233.3041,233.3138,233.0624,233.1881,9199.0
2022-01-28 14:20:00,241.0,241.04,240.48,240.48,6474.0,233.0624,233.1011,232.5595,232.5595,6474.0
2022-01-28 14:25:00,240.48,240.75,240.33,240.62,7216.0,232.5595,232.8206,232.4144,232.6949,7216.0
2022-01-28 14:30:00,240.62,240.8,240.33,240.58,4539.0,232.6949,232.869,232.4144,232.6562,4539.0
2022-01-28 14:35:00,240.7,241.12,240.51,241.12,16699.0,232.7723,233.1784,232.5885,233.1784,16699.0
2022-01-28 14:40:00,241.43,241.5,241.06,241.06,11388.0,233.4782,233.5459,233.1204,233.1204,11388.0
2022-01-28 14:45:00,241.3,241.42,241.06,241.27,9539.0,233.3525,233.4685,233.1204,233.3235,9539.0
2022-01-28 14:50:00,241.19,241.47,241.14,241.32,10085.0,233.2461,233.5169,233.1978,233.3718,10085.0
2022-01-28 14:55:00,241.2,242.01,241.2,242.01,11334.0,233.2558,234.0391,233.2558,234.0391,11334.0
2022-01-28 15:00:00,241.93,242.65,241.92,242.44,28832.0,233.9617,234.658,233.9521,234.4549,28832.0
2022-01-28 15:05:00,242.43,242.77,242.41,242.68,16465.0,234.4453,234.7741,234.4259,234.687,16465.0
2022-01-28 15:10:00,242.55,242.6,242.28,242.56,13177.0,234.5613,234.6097,234.3002,234.571,13177.0
2022-01-28 15:15:00,242.62,242.93,242.4,242.49,13579.0,234.629,234.9288,234.4163,234.5033,13579.0
2022-01-28 15:20:00,242.42,243.12,242.3,243.02,22249.0,234.4356,235.1126,234.3196,235.0158,22249.0
2022-01-28 15:25:00,243.05,243.17,242.55,242.73,20975.0,235.0449,235.1609,234.5613,234.7354,20975.0
2022-01-28 15:30:00,242.65,243.15,242.0,243.01,21840.0,234.658,235.1416,234.0294,235.0062,21840.0
2022-01-28 15:35:00,243.02,243.4,242.71,243.4,36231.0,235.0158,235.3833,234.7161,235.3833,36231.0
2022-01-28 15:40:00,243.26,243.55,243.16,243.47,60043.0,235.2479,235.5284,235.1512,235.451,60043.0
2022-01-28 15:45:00,243.49,244.0,243.22,244.0,43457.0,235.4704,235.9636,235.2093,235.9636,43457.0
2022-01-28 15:50:00,243.96,245.12,243.74,245.06,105943.0,235.9249,237.0467,235.7121,236.9887,105943.0
2022-01-28 15:55:00,245.0,245.22,244.89,245.07,214676.0,236.9306,237.1434,236.8243,236.9983,214676.0
2022-01-31 09:30:00,243.27,244.99,243.0,243.72,68975.0,235.2576,236.921,234.9965,235.6928,68975.0
2022-01-31 09:35:00,243.69,243.92,242.16,243.0,21817.0,235.6638,235.8862,234.1842,234.9965,21817.0
2022-01-31 09:40:00,243.48,243.78,242.44,242.92,16578.0,235.4607,235.7508,234.4549,234.9191,16578.0
2022-01-31 09:45:00,242.99,243.97,242.47,243.05,37445.0,234.9868,235.9346,234.484,235.0449,37445.0
2022-01-31 09:50:00,243.18,243.43,242.79,242.86,19989.0,235.1706,235.4123,234.7934,234.8611,19989.0
2022-01-31 09:55:00,243.01,243.2,242.68,242.89,12146.0,235.0062,235.1899,234.687,234.8901,12146.0
2022-01-31 10:00:00,242.9,243.55,242.74,243.03,23813.0,234.8998,235.5284,234.7451,235.0255,23813.0
2022-01-31 10:05:00,243.15,243.38,242.92,243.38,17609.0,235.1416,235.364,234.9191,235.364,17609.0
2022-01-31 10:10:00,243.28,244.0,242.75,243.26,16003.0,235.2673,235.9636,234.7547,235.2479,16003.0
2022-01-31 10:15:00,243.53,244.13,243.23,243.51,17618.0,235.509,236.0893,235.2189,235.4897,17618.0
2022-01-31 10:20:00,243.22,243.39,243.02,243.3,10079.0,235.2093,235.3737,235.0158,235.2866,10079.0
2022-01-31 10:25:00,243.38,243.38,242.51,242.52,35211.0,235.364,235.364,234.5226,234.5323,35211.0
2022-01-31 10:30:00,242.52,242.99,242.43,242.82,34305.0,234.5323,234.9868,234.4453,234.8224,34305.0
2022-01-31 10:35:00,242.75,242.75,242.15,242.23,16908.0,234.7547,234.7547,234.1745,234.2519,16908.0
2022-01-31 10:40:00,242.15,243.03,241.91,243.0,55687.0,234.1745,235.0255,233.9424,234.9965,55687.0
2022-01-31 10:45:00,243.0,243.09,242.37,242.79,37838.0,234.9965,235.0835,234.3873,234.7934,37838.0
2022-01-31 10:50:00,242.9,243.33,242.78,243.06,11969.0,234.8998,235.3156,234.7838,235.0545,11969.0
2022-01-31 10:55:00,243.16,243.24,242.47,242.83,31871.0,235.1512,235.2286,234.484,234.8321,31871.0
2022-01-31 11:00:00,242.97,243.16,242.58,242.78,15825.0,234.9675,235.1512,234.5903,234.7838,15825.0
2022-01-31 11:05:00,242.95,243.31,242.89,243.12,9396.0,234.9482,235.2963,234.8901,235.1126,9396.0
2022-01-31 11:10:00,243.21,243.75,242.91,243.62,20534.0,235.1996,235.7218,234.9095,235.5961,20534.0
2022-01-31 11:15:00,243.63,243.92,243.03,243.13,11042.0,235.6058,235.8862,235.0255,235.1222,11042.0
2022-01-31 11:20:00,243.31,243.38,242.76,242.92,9187.0,235.2963,235.364,234.7644,234.9191,9187.0
2022-01-31 11:25:00,242.9,243.29,242.82,243.0,21687.0,234.8998,235.277,234.8224,234.9965,21687.0
2022-01-31 11:30:00,242.99,243.11,242.69,243.02,26465.0,234.9868,235.1029,234.6967,235.0158,26465.0
2022-01-31 11:35:00,243.0,243.25,243.0,243.17,19317.0,234.9965,235.2383,234.9965,235.1609,19317.0
2022-01-31 11:40:00,243.11,243.55,243.08,243.15,13253.0,235.1029,235.5284,235.0739,235.1416,13253.0
2022-01-31 11:45:00,243.25,244.22,243.21,244.0,16506.0,235.2383,236.1763,235.1996,235.9636,16506.0
2022-01-31 11:50:00,244.0,244.07,243.74,243.74,12541.0,235.9636,236.0313,235.7121,235.7121,12541.0
2022-01-31 11:55:00,243.75,243.83,243.44,243.71,11725.0,235.7218,235.7992,235.422,235.6831,11725.0
2022-01-31 12:00:00,243.71,243.79,243.11,243.62,9723.0,235.6831,235.7605,235.1029,235.5961,9723.0
2022-01-31 12:05:00,243.63,243.81,243.3,243.3,11918.0,235.6058,235.7798,235.2866,235.2866,11918.0
2022-01-31 12:10:00,243.28,243.55,242.9,243.03,7508.0,235.2673,235.5284,234.8998,235.0255,7508.0
2022-01-31 12:15:00,243.04,243.32,243.04,243.26,6479.0,235.0352,235.306,235.0352,235.2479,6479.0
2022-01-31 12:20:00,243.22,243.22,242.81,242.93,18053.0,235.2093,235.2093,234.8128,234.9288,18053.0
2022-01-31 12:25:00,242.88,243.18,242.88,243.0,15860.0,234.8805,235.1706,234.8805,234.9965,15860.0
2022-01-31 12:30:00,243.01,243.11,242.75,242.94,27011.0,235.0062,235.1029,234.7547,234.9385,27011.0
2022-01-31 12:35:00,242.94,243.12,242.75,243.07,48663.0,234.9385,235.1126,234.7547,235.0642,48663.0
2022-01-31 12:40:00,242.99,243.18,242.95,243.18,9571.0,234.9868,235.1706,234.9482,235.1706,9571.0
2022-01-31 12:45:00,243.15,243.59,243.13,243.51,8435.0,235.1416,235.5671,235.1222,235.4897,8435.0
2022-01-31 12:50:00,243.5,243.74,243.45,243.63,8072.0,235.48,235.7121,235.4317,235.6058,8072.0
2022-01-31 12:55:00,243.57,243.78,243.51,243.78,3908.0,235.5477,235.7508,235.4897,235.7508,3908.0
2022-01-31 13:00:00,243.75,244.17,243.58,243.89,18137.0,235.7218,236.128,235.5574,235.8572,18137.0
2022-01-31 13:05:00,243.87,244.04,243.77,243.84,9889.0,235.8379,236.0023,235.7411,235.8088,9889.0
2022-01-31 13:10:00,243.77,244.23,243.63,243.88,109367.0,235.7411,236.186,235.6058,235.8475,109367.0
2022-01-31 13:15:00,244.06,244.08,243.76,243.93,6674.0,236.0216,236.0409,235.7315,235.8959,6674.0
2022-01-31 13:20:00,243.98,244.13,243.9,244.06,9873.0,235.9442,236.0893,235.8669,236.0216,9873.0
2022-01-31 13:25:00,244.07,244.16,243.73,243.73,10711.0,236.0313,236.1183,235.7025,235.7025,10711.0
2022-01-31 13:30:00,243.76,244.02,243.57,243.93,11399.0,235.7315,235.9829,235.5477,235.8959,11399.0
2022-01-31 13:35:00,243.99,244.09,243.83,243.91,9927.0,235.9539,236.0506,235.7992,235.8765,9927.0
2022-01-31 13:40:00,243.94,244.13,243.75,243.85,12469.0,235.9055,236.0893,235.7218,235.8185,12469.0
2022-01-31 13:45:00,243.76,243.92,243.64,243.81,5131.0,235.7315,235.8862,235.6154,235.7798,5131.0
2022-01-31 13:50:00,243.77,244.1,243.77,243.98,9114.0,235.7411,236.0603,235.7411,235.9442,9114.0
2022-01-31 13:55:00,244.06,244.12,243.91,243.97,9085.0,236.0216,236.0796,235.8765,235.9346,9085.0
2022-01-31 14:00:00,244.01,244.14,243.93,243.98,14534.0,235.9732,236.099,235.8959,235.9442,14534.0
2022-01-31 14:05:00,244.0,244.4,243.93,244.23,26255.0,235.9636,236.3504,235.8959,236.186,26255.0
2022-01-31 14:10:00,244.19,244.36,244.06,244.28,10360.0,236.1473,236.3117,236.0216,236.2343,10360.0
2022-01-31 14:15:00,244.3,245.41,244.3,245.24,19530.0,236.2537,237.3271,236.2537,237.1627,19530.0
2022-01-31 14:20:00,245.17,245.43,245.11,245.33,19968.0,237.095,237.3465,237.037,237.2498,19968.0
2022-01-31 14:25:00,245.2,245.22,244.72,244.88,7677.0,237.124,237.1434,236.6599,236.8146,7677.0
2022-01-31 14:30:00,244.88,245.11,244.88,245.04,11509.0,236.8146,237.037,236.8146,236.9693,11509.0
2022-01-31 14:35:00,245.02,245.19,244.89,245.16,8070.0,236.95,237.1144,236.8243,237.0854,8070.0
2022-01-31 14:40:00,245.16,245.24,245.0,245.07,7876.0,237.0854,237.1627,236.9306,236.9983,7876.0
2022-01-31 14:45:00,245.08,245.34,244.74,244.98,22017.0,237.008,237.2594,236.6792,236.9113,22017.0
2022-01-31 14:50:00,244.98,245.0,244.58,244.93,16151.0,236.9113,236.9306,236.5245,236.8629,16151.0
2022-01-31 14:55:00,244.92,245.02,244.8,245.02,18324.0,236.8533,236.95,236.7372,236.95,18324.0
2022-01-31 15:00:00,244.89,245.1,244.8,244.95,11010.0,236.8243,237.0273,236.7372,236.8823,11010.0
2022-01-31 15:05:00,244.95,244.98,244.35,244.36,11553.0,236.8823,236.9113,236.302,236.3117,11553.0
2022-01-31 15:10:00,244.54,244.54,243.92,243.93,14806.0,236.4858,236.4858,235.8862,235.8959,14806.0
2022-01-31 15:15:00,243.93,244.17,243.86,243.96,8522.0,235.8959,236.128,235.8282,235.9249,8522.0
2022-01-31 15:20:00,244.01,244.54,243.91,244.35,12941.0,235.9732,236.4858,235.8765,236.302,12941.0
2022-01-31 15:25:00,244.45,244.87,244.45,244.77,17904.0,236.3987,236.8049,236.3987,236.7082,17904.0
2022-01-31 15:30:00,244.65,245.03,244.4,245.02,13306.0,236.5922,236.9596,236.3504,236.95,13306.0
2022-01-31 15:35:00,245.0,245.11,244.6,244.71,17217.0,236.9306,237.037,236.5438,236.6502,17217.0
2022-01-31 15:40:00,244.73,244.85,244.59,244.63,15181.0,236.6695,236.7856,236.5341,236.5728,15181.0
2022-01-31 15:45:00,244.63,245.09,244.5,245.05,25094.0,236.5728,237.0177,236.4471,236.979,25094.0
2022-01-31 15:50:00,245.08,245.17,244.92,245.16,110334.0,237.008,237.095,236.8533,237.0854,110334.0
2022-01-31 15:55:00,245.11,245.49,245.0,245.26,209726.0,237.037,237.4045,236.9306,237.1821,209726.0
2022-02-01 09:30:00,247.05,247.71,246.42,246.46,64132.0,238.9131,239.5514,238.3039,238.3425,64132.0
2022-02-01 09:35:00,247.08,247.44,246.68,247.24,15784.0,238.9421,239.2903,238.5553,239.0969,15784.0
2022-02-01 09:40:00,247.08,247.45,246.65,246.67,7409.0,238.9421,239.2999,238.5263,238.5456,7409.0
2022-02-01 09:45:00,246.78,247.27,246.66,246.99,14533.0,238.652,239.1259,238.536,238.8551,14533.0
2022-02-01 09:50:00,247.14,247.14,245.59,245.84,7912.0,239.0001,239.0001,237.5012,237.743,7912.0
2022-02-01 09:55:00,245.9,245.97,245.18,245.83,32539.0,237.801,237.8687,237.1047,237.7333,32539.0
2022-02-01 10:00:00,245.93,246.24,245.33,245.68,10020.0,237.83,238.1298,237.2498,237.5882,10020.0
2022-02-01 10:05:00,245.7,246.59,245.41,245.42,8091.0,237.6076,238.4683,237.3271,237.3368,8091.0
2022-02-01 10:10:00,245.7,246.46,245.65,246.46,21126.0,237.6076,238.3425,237.5592,238.3425,21126.0
2022-02-01 10:15:00,246.45,246.64,246.03,246.13,9729.0,238.3329,238.5166,237.9267,238.0234,9729.0
2022-02-01 10:20:00,246.09,246.71,245.83,246.71,7554.0,237.9847,238.5843,237.7333,238.5843,7554.0
2022-02-01 10:25:00,246.5,246.65,245.8,245.92,18421.0,238.3812,238.5263,237.7043,237.8203,18421.0
2022-02-01 10:30:00,245.86,245.95,245.38,245.74,12979.0,237.7623,237.8493,237.2981,237.6463,12979.0
2022-02-01 10:35:00,245.92,245.92,245.4,245.51,11016.0,237.8203,237.8203,237.3175,237.4238,11016.0
2022-02-01 10:40:00,245.6,245.81,245.1,245.41,6211.0,237.5109,237.714,237.0273,237.3271,6211.0
2022-02-01 10:45:00,245.48,245.48,245.12,245.46,7798.0,237.3948,237.3948,237.0467,237.3755,7798.0
2022-02-01 10:50:00,245.27,246.08,245.27,246.03,6675.0,237.1917,237.9751,237.1917,237.9267,6675.0
2022-02-01 10:55:00,245.91,246.47,245.91,246.42,12965.0,237.8107,238.3522,237.8107,238.3039,12965.0
2022-02-01 11:00:00,246.27,246.84,246.27,246.52,10547.0,238.1588,238.71,238.1588,238.4006,10547.0
2022-02-01 11:05:00,246.67,246.99,246.59,246.79,8425.0,238.5456,238.8551,238.4683,238.6617,8425.0
2022-02-01 11:10:00,246.79,246.86,246.16,246.16,7856.0,238.6617,238.7294,238.0524,238.0524,7856.0
2022-02-01 11:15:00,246.13,246.19,245.28,245.43,9293.0,238.0234,238.0814,237.2014,237.3465,9293.0
2022-02-01 11:20:00,245.45,245.59,244.83,244.83,22888.0,237.3658,237.5012,236.7662,236.7662,22888.0
2022-02-01 11:25:00,244.85,245.11,244.18,244.47,28193.0,236.7856,237.037,236.1376,236.4181,28193.0
2022-02-01 11:30:00,244.41,244.43,243.38,243.99,21259.0,236.3601,236.3794,235.364,235.9539,21259.0
2022-02-01 11:35:00,243.92,243.99,243.26,243.64,12662.0,235.8862,235.9539,235.2479,235.6154,12662.0
2022-02-01 11:40:00,243.51,243.9,243.41,243.78,23139.0,235.4897,235.8669,235.393,235.7508,23139.0
2022-02-01 11:45:00,243.8,244.36,243.8,244.31,13392.0,235.7702,236.3117,235.7702,236.2634,13392.0
2022-02-01 11:50:00,244.32,245.02,244.17,244.55,14207.0,236.273,236.95,236.128,236.4955,14207.0
2022-02-01 11:55:00,244.76,244.94,244.56,244.79,9401.0,236.6985,236.8726,236.5051,236.7275,9401.0
2022-02-01 12:00:00,244.9,245.13,244.75,244.96,9407.0,236.8339,237.0564,236.6889,236.8919,9407.0
2022-02-01 12:05:00,244.95,245.12,244.91,245.1,9496.0,236.8823,237.0467,236.8436,237.0273,9496.0
2022-02-01 12:10:00,245.1,245.28,244.93,245.16,9094.0,237.0273,237.2014,236.8629,237.0854,9094.0
2022-02-01 12:15:00,245.15,245.33,245.08,245.21,3609.0,237.0757,237.2498,237.008,237.1337,3609.0
2022-02-01 12:20:00,245.3,245.53,244.97,245.12,18684.0,237.2208,237.4432,236.9016,237.0467,18684.0
2022-02-01 12:25:00,245.17,245.18,245.0,245.18,2436.0,237.095,237.1047,236.9306,237.1047,2436.0
2022-02-01 12:30:00,245.12,245.21,244.69,244.79,14362.0,237.0467,237.1337,236.6308,236.7275,14362.0
2022-02-01 12:35:00,244.7,245.28,244.69,245.28,6328.0,236.6405,237.2014,236.6308,237.2014,6328.0
2022-02-01 12:40:00,245.26,245.26,244.88,244.88,14387.0,237.1821,237.1821,236.8146,236.8146,14387.0
2022-02-01 12:45:00,244.95,245.08,244.82,244.96,8164.0,236.8823,237.008,236.7566,236.8919,8164.0
2022-02-01 12:50:00,245.08,245.46,244.99,245.42,9031.0,237.008,237.3755,236.921,237.3368,9031.0
2022-02-01 12:55:00,245.35,245.73,245.22,245.7,4376.0,237.2691,237.6366,237.1434,237.6076,4376.0
2022-02-01 13:00:00,245.68,245.81,245.18,245.48,10438.0,237.5882,237.714,237.1047,237.3948,10438.0
2022-02-01 13:05:00,245.49,245.64,245.38,245.53,12087.0,237.4045,237.5496,237.2981,237.4432,12087.0
2022-02-01 13:10:00,245.57,245.6,245.33,245.4,6173.0,237.4819,237.5109,237.2498,237.3175,6173.0
2022-02-01 13:15:00,245.32,245.58,245.31,245.45,7997.0,237.2401,237.4915,237.2304,237.3658,7997.0
2022-02-01 13:20:00,245.45,245.52,245.35,245.46,4381.0,237.3658,237.4335,237.2691,237.3755,4381.0
2022-02-01 13:25:00,245.5,245.65,245.45,245.63,5463.0,237.4142,237.5592,237.3658,237.5399,5463.0
2022-02-01 13:30:00,245.7,245.76,245.43,245.49,4056.0,237.6076,237.6656,237.3465,237.4045,4056.0
2022-02-01 13:35:00,245.43,245.54,245.21,245.43,6715.0,237.3465,237.4528,237.1337,237.3465,6715.0
2022-02-01 13:40:00,245.49,245.88,245.49,245.83,3232.0,237.4045,237.7816,237.4045,237.7333,3232.0
2022-02-01 13:45:00,245.77,245.87,245.61,245.8,7039.0,237.6753,237.772,237.5205,237.7043,7039.0
2022-02-01 13:50:00,245.74,245.79,245.62,245.79,4184.0,237.6463,237.6946,237.5302,237.6946,4184.0
2022-02-01 13:55:00,245.75,245.97,245.62,245.97,3679.0,237.6559,237.8687,237.5302,237.8687,3679.0
2022-02-01 14:00:00,245.99,246.22,245.91,246.15,8079.0,237.888,238.1105,237.8107,238.0428,8079.0
2022-02-01 14:05:00,246.08,246.27,246.02,246.07,10255.0,237.9751,238.1588,237.917,237.9654,10255.0
2022-02-01 14:10:00,246.15,246.23,245.86,246.08,8939.0,238.0428,238.1201,237.7623,237.9751,8939.0
2022-02-01 14:15:00,246.15,246.15,245.71,245.71,6458.0,238.0428,238.0428,237.6172,237.6172,6458.0
2022-02-01 14:20:00,245.68,245.68,245.32,245.33,12843.0,237.5882,237.5882,237.2401,237.2498,12843.0
2022-02-01 14:25:00,245.32,245.32,245.13,245.19,7603.0,237.2401,237.2401,237.0564,237.1144,7603.0
2022-02-01 14:30:00,245.26,245.56,245.26,245.36,8349.0,237.1821,237.4722,237.1821,237.2788,8349.0
2022-02-01 14:35:00,245.4,245.72,245.34,245.67,12160.0,237.3175,237.6269,237.2594,237.5786,12160.0
2022-02-01 14:40:00,245.69,245.87,245.48,245.71,10680.0,237.5979,237.772,237.3948,237.6172,10680.0
2022-02-01 14:45:00,245.78,245.99,245.69,245.76,9818.0,237.6849,237.888,237.5979,237.6656,9818.0
2022-02-01 14:50:00,245.76,246.2,245.75,246.19,11595.0,237.6656,238.0911,237.6559,238.0814,11595.0
2022-02-01 14:55:00,246.15,246.29,246.02,246.29,9639.0,238.0428,238.1781,237.917,238.1781,9639.0
2022-02-01 15:00:00,246.29,246.91,246.29,246.91,14787.0,238.1781,238.7777,238.1781,238.7777,14787.0
2022-02-01 15:05:00,246.95,247.09,246.58,247.05,21013.0,238.8164,238.9518,238.4586,238.9131,21013.0
2022-02-01 15:10:00,247.13,247.18,246.89,246.9,12126.0,238.9905,239.0388,238.7584,238.7681,12126.0
2022-02-01 15:15:00,246.9,247.09,246.73,246.95,17749.0,238.7681,238.9518,238.6037,238.8164,17749.0
2022-02-01 15:20:00,247.0,247.28,247.0,247.28,8597.0,238.8648,239.1355,238.8648,239.1355,8597.0
2022-02-01 15:25:00,247.27,247.65,247.21,247.56,14311.0,239.1259,239.4934,239.0678,239.4063,14311.0
2022-02-01 15:30:00,247.63,247.66,247.36,247.55,12773.0,239.474,239.503,239.2129,239.3966,12773.0
2022-02-01 15:35:00,247.57,247.69,247.45,247.55,13455.0,239.416,239.532,239.2999,239.3966,13455.0
2022-02-01 15:40:00,247.51,247.8,247.33,247.5,28404.0,239.358,239.6384,239.1839,239.3483,28404.0
2022-02-01 15:45:00,247.54,248.12,247.53,248.0,36350.0,239.387,239.9479,239.3773,239.8318,36350.0
2022-02-01 15:50:00,248.08,248.5,248.04,248.39,72949.0,239.9092,240.3154,239.8705,240.209,72949.0
2022-02-01 15:55:00,248.4,248.84,248.14,248.31,200689.0,240.2186,240.6442,239.9672,240.1316,200689.0
2022-02-02 09:30:00,245.35,247.45,245.0,245.48,92486.0,237.2691,239.2999,236.9306,237.3948,92486.0
2022-02-02 09:35:00,246.2,246.2,244.02,245.49,32814.0,238.0911,238.0911,235.9829,237.4045,32814.0
2022-02-02 09:40:00,245.34,246.58,245.0,245.75,22738.0,237.2594,238.4586,236.9306,237.6559,22738.0
2022-02-02 09:45:00,245.72,246.51,245.37,246.39,21934.0,237.6269,238.3909,237.2884,238.2749,21934.0
2022-02-02 09:50:00,246.47,246.64,245.48,245.62,16564.0,238.3522,238.5166,237.3948,237.5302,16564.0
2022-02-02 09:55:00,245.65,246.32,244.68,246.32,17168.0,237.5592,238.2072,236.6212,238.2072,17168.0
2022-02-02 10:00:00,246.61,247.94,246.61,247.6,21587.0,238.4876,239.7738,238.4876,239.445,21587.0
2022-02-02 10:05:00,247.61,248.47,247.61,248.18,20352.0,239.4547,240.2863,239.4547,240.0059,20352.0
2022-02-02 10:10:00,247.99,249.1,247.99,248.09,34524.0,239.8222,240.8956,239.8222,239.9189,34524.0
2022-02-02 10:15:00,248.1,248.83,247.54,248.39,25261.0,239.9285,240.6345,239.387,240.209,25261.0
2022-02-02 10:20:00,248.1,248.49,247.25,248.49,13833.0,239.9285,240.3057,239.1065,240.3057,13833.0
2022-02-02 10:25:00,248.42,248.42,247.83,248.16,14205.0,240.238,240.238,239.6674,239.9866,14205.0
2022-02-02 10:30:00,248.16,248.19,247.9,248.09,5564.0,239.9866,240.0156,239.7351,239.9189,5564.0
2022-02-02 10:35:00,248.2,249.16,248.11,249.01,10571.0,240.0252,240.9536,239.9382,240.8086,10571.0
2022-02-02 10:40:00,249.05,249.12,248.2,248.46,16624.0,240.8472,240.9149,240.0252,240.2767,16624.0
2022-02-02 10:45:00,248.47,248.81,248.33,248.73,11424.0,240.2863,240.6151,240.151,240.5378,11424.0
2022-02-02 10:50:00,248.65,249.07,248.63,248.97,10663.0,240.4604,240.8666,240.4411,240.7699,10663.0
2022-02-02 10:55:00,248.96,249.39,248.94,249.21,16019.0,240.7602,241.176,240.7409,241.002,16019.0
2022-02-02 11:00:00,249.31,249.81,249.21,249.8,16258.0,241.0987,241.5822,241.002,241.5725,16258.0
2022-02-02 11:05:00,249.83,249.93,249.01,249.01,25542.0,241.6016,241.6983,240.8086,240.8086,25542.0
2022-02-02 11:10:00,249.01,249.59,248.9,249.48,19021.0,240.8086,241.3695,240.7022,241.2631,19021.0
2022-02-02 11:15:00,249.56,249.71,249.26,249.55,9760.0,241.3404,241.4855,241.0503,241.3308,9760.0
2022-02-02 11:20:00,249.55,249.84,249.28,249.33,17685.0,241.3308,241.6112,241.0697,241.118,17685.0
2022-02-02 11:25:00,249.16,249.61,249.15,249.48,16598.0,240.9536,241.3888,240.9439,241.2631,16598.0
2022-02-02 11:30:00,249.38,249.43,249.02,249.1,6002.0,241.1664,241.2147,240.8182,240.8956,6002.0
2022-02-02 11:35:00,249.02,249.29,248.99,249.05,13889.0,240.8182,241.0793,240.7892,240.8472,13889.0
2022-02-02 11:40:00,248.81,249.2,248.72,249.08,8443.0,240.6151,240.9923,240.5281,240.8763,8443.0
2022-02-02 11:45:00,249.02,249.44,248.97,249.29,11246.0,240.8182,241.2244,240.7699,241.0793,11246.0
2022-02-02 11:50:00,249.26,249.46,249.16,249.34,4484.0,241.0503,241.2437,240.9536,241.1277,4484.0
2022-02-02 11:55:00,249.41,249.94,249.41,249.91,7741.0,241.1954,241.7079,241.1954,241.6789,7741.0
2022-02-02 12:00:00,249.8,250.14,249.76,250.06,10603.0,241.5725,241.9013,241.5339,241.824,10603.0
2022-02-02 12:05:00,249.99,250.06,249.87,249.96,3874.0,241.7563,241.824,241.6402,241.7273,3874.0
2022-02-02 12:10:00,249.96,249.96,249.52,249.59,4704.0,241.7273,241.7273,241.3018,241.3695,4704.0
2022-02-02 12:15:00,249.54,249.56,249.11,249.21,10659.0,241.3211,241.3404,240.9053,241.002,10659.0
2022-02-02 12:20:00,249.13,249.35,248.9,249.08,7013.0,240.9246,241.1374,240.7022,240.8763,7013.0
2022-02-02 12:25:00,249.08,249.13,248.9,249.13,4647.0,240.8763,240.9246,240.7022,240.9246,4647.0
2022-02-02 12:30:00,249.01,249.28,248.97,249.17,9791.0,240.8086,241.0697,240.7699,240.9633,9791.0
2022-02-02 12:35:00,249.18,249.85,249.17,249.82,5815.0,240.973,241.6209,240.9633,241.5919,5815.0
2022-02-02 12:40:00,249.7,249.92,249.55,249.92,5748.0,241.4758,241.6886,241.3308,241.6886,5748.0
2022-02-02 12:45:00,249.96,250.51,249.81,250.51,8988.0,241.7273,242.2592,241.5822,242.2592,8988.0
2022-02-02 12:50:00,250.52,250.55,250.28,250.43,5115.0,242.2688,242.2978,242.0367,242.1818,5115.0
2022-02-02 12:55:00,250.41,250.75,250.41,250.75,3444.0,242.1624,242.4912,242.1624,242.4912,3444.0
2022-02-02 13:00:00,250.81,250.83,250.46,250.49,5946.0,242.5493,242.5686,242.2108,242.2398,5946.0
2022-02-02 13:05:00,250.42,250.42,250.01,250.14,8151.0,242.1721,242.1721,241.7756,241.9013,8151.0
2022-02-02 13:10:00,250.15,250.28,250.02,250.16,5618.0,241.911,242.0367,241.7853,241.9207,5618.0
2022-02-02 13:15:00,250.28,250.48,250.14,250.41,6899.0,242.0367,242.2301,241.9013,242.1624,6899.0
2022-02-02 13:20:00,250.48,250.58,250.33,250.36,6957.0,242.2301,242.3268,242.0851,242.1141,6957.0
2022-02-02 13:25:00,250.39,250.42,249.68,249.78,6388.0,242.1431,242.1721,241.4565,241.5532,6388.0
2022-02-02 13:30:00,249.78,249.96,249.28,249.35,5579.0,241.5532,241.7273,241.0697,241.1374,5579.0
2022-02-02 13:35:00,249.3,249.53,249.12,249.53,5500.0,241.089,241.3114,240.9149,241.3114,5500.0
2022-02-02 13:40:00,249.46,249.67,249.43,249.54,3869.0,241.2437,241.4468,241.2147,241.3211,3869.0
2022-02-02 13:45:00,249.5,249.63,249.4,249.44,4109.0,241.2824,241.4081,241.1857,241.2244,4109.0
2022-02-02 13:50:00,249.5,249.62,249.4,249.61,4586.0,241.2824,241.3985,241.1857,241.3888,4586.0
2022-02-02 13:55:00,249.59,249.77,249.58,249.73,2994.0,241.3695,241.5435,241.3598,241.5048,2994.0
2022-02-02 14:00:00,249.76,250.02,249.65,250.02,5166.0,241.5339,241.7853,241.4275,241.7853,5166.0
2022-02-02 14:05:00,250.17,250.18,249.78,250.01,7783.0,241.9304,241.94,241.5532,241.7756,7783.0
2022-02-02 14:10:00,249.99,250.07,249.83,249.9,3516.0,241.7563,241.8336,241.6016,241.6692,3516.0
2022-02-02 14:15:00,249.87,250.15,249.73,250.14,6474.0,241.6402,241.911,241.5048,241.9013,6474.0
2022-02-02 14:20:00,250.09,250.1,249.82,250.0,9685.0,241.853,241.8627,241.5919,241.766,9685.0
2022-02-02 14:25:00,249.97,250.99,249.97,250.8,14988.0,241.7369,242.7233,241.7369,242.5396,14988.0
2022-02-02 14:30:00,250.82,251.11,250.75,251.09,25800.0,242.5589,242.8394,242.4912,242.8201,25800.0
2022-02-02 14:35:00,251.12,251.14,250.95,251.02,12088.0,242.8491,242.8684,242.6847,242.7524,12088.0
2022-02-02 14:40:00,251.14,251.28,250.98,251.13,21257.0,242.8684,243.0038,242.7137,242.8587,21257.0
2022-02-02 14:45:00,251.2,251.43,251.08,251.23,9286.0,242.9264,243.1489,242.8104,242.9554,9286.0
2022-02-02 14:50:00,251.27,251.38,251.0,251.0,8925.0,242.9941,243.1005,242.733,242.733,8925.0
2022-02-02 14:55:00,251.11,251.25,251.0,251.25,7084.0,242.8394,242.9748,242.733,242.9748,7084.0
2022-02-02 15:00:00,251.25,251.48,251.03,251.38,5440.0,242.9748,243.1972,242.762,243.1005,5440.0
2022-02-02 15:05:00,251.39,251.41,251.05,251.1,7979.0,243.1102,243.1295,242.7814,242.8297,7979.0
2022-02-02 15:10:00,251.03,251.21,250.97,251.19,5792.0,242.762,242.9361,242.704,242.9168,5792.0
2022-02-02 15:15:00,251.25,251.69,251.22,251.63,14669.0,242.9748,243.4003,242.9458,243.3423,14669.0
2022-02-02 15:20:00,251.69,251.88,251.59,251.8,9852.0,243.4003,243.584,243.3036,243.5067,9852.0
2022-02-02 15:25:00,251.78,251.84,251.14,251.24,13918.0,243.4873,243.5453,242.8684,242.9651,13918.0
2022-02-02 15:30:00,251.24,251.5,251.17,251.5,12500.0,242.9651,243.2165,242.8974,243.2165,12500.0
2022-02-02 15:35:00,251.51,251.64,251.21,251.35,13566.0,243.2262,243.3519,242.9361,243.0715,13566.0
2022-02-02 15:40:00,251.37,251.4,251.01,251.15,22682.0,243.0908,243.1198,242.7427,242.8781,22682.0
2022-02-02 15:45:00,251.19,251.65,251.1,251.47,21129.0,242.9168,243.3616,242.8297,243.1875,21129.0
2022-02-02 15:50:00,251.39,251.47,251.17,251.47,26931.0,243.1102,243.1875,242.8974,243.1875,26931.0
2022-02-02 15:55:00,251.43,251.74,250.57,250.83,101779.0,243.1489,243.4486,242.3172,242.5686,101779.0
2022-02-03 09:30:00,247.5,248.12,242.45,242.74,151347.0,239.3483,239.9479,234.4646,234.7451,151347.0
2022-02-03 09:35:00,242.81,244.74,241.1,243.93,96228.0,234.8128,236.6792,233.1591,235.8959,96228.0
2022-02-03 09:40:00,244.14,245.52,244.14,244.76,55637.0,236.099,237.4335,236.099,236.6985,55637.0
2022-02-03 09:45:00,244.76,246.73,244.31,245.33,52761.0,236.6985,238.6037,236.2634,237.2498,52761.0
2022-02-03 09:50:00,245.45,246.43,245.0,245.86,22016.0,237.3658,238.3135,236.9306,237.7623,22016.0
2022-02-03 09:55:00,245.76,246.12,244.18,244.18,23414.0,237.6656,238.0137,236.1376,236.1376,23414.0
2022-02-03 10:00:00,244.63,245.52,244.08,244.32,31172.0,236.5728,237.4335,236.0409,236.273,31172.0
2022-02-03 10:05:00,244.28,244.48,243.18,243.48,29191.0,236.2343,236.4278,235.1706,235.4607,29191.0
2022-02-03 10:10:00,243.51,244.35,243.01,244.35,28920.0,235.4897,236.302,235.0062,236.302,28920.0
2022-02-03 10:15:00,243.42,244.25,242.87,242.96,30727.0,235.4027,236.2053,234.8708,234.9578,30727.0
2022-02-03 10:20:00,242.96,243.2,242.02,243.05,80577.0,234.9578,235.1899,234.0488,235.0449,80577.0
2022-02-03 10:25:00,243.08,243.33,242.5,242.65,26006.0,235.0739,235.3156,234.513,234.658,26006.0
2022-02-03 10:30:00,242.47,242.95,242.35,242.81,25052.0,234.484,234.9482,234.3679,234.8128,25052.0
2022-02-03 10:35:00,242.81,243.37,242.67,242.94,15807.0,234.8128,235.3543,234.6774,234.9385,15807.0
2022-02-03 10:40:00,242.94,244.28,242.81,243.81,26624.0,234.9385,236.2343,234.8128,235.7798,26624.0
2022-02-03 10:45:00,243.99,244.44,243.77,244.13,19177.0,235.9539,236.3891,235.7411,236.0893,19177.0
2022-02-03 10:50:00,244.2,244.4,244.0,244.0,12470.0,236.157,236.3504,235.9636,235.9636,12470.0
2022-02-03 10:55:00,244.07,244.21,243.61,243.97,13864.0,236.0313,236.1667,235.5864,235.9346,13864.0
2022-02-03 11:00:00,243.88,244.25,243.8,244.09,15130.0,235.8475,236.2053,235.7702,236.0506,15130.0
2022-02-03 11:05:00,244.11,244.14,243.33,244.05,27031.0,236.0699,236.099,235.3156,236.0119,27031.0
2022-02-03 11:10:00,243.91,244.23,243.86,244.17,7350.0,235.8765,236.186,235.8282,236.128,7350.0
2022-02-03 11:15:00,244.22,244.5,243.89,244.47,13021.0,236.1763,236.4471,235.8572,236.4181,13021.0
2022-02-03 11:20:00,244.47,244.47,243.73,244.12,47939.0,236.4181,236.4181,235.7025,236.0796,47939.0
2022-02-03 11:25:00,244.23,244.36,243.49,244.03,35130.0,236.186,236.3117,235.4704,235.9926,35130.0
2022-02-03 11:30:00,244.03,245.05,243.89,244.97,19249.0,235.9926,236.979,235.8572,236.9016,19249.0
2022-02-03 11:35:00,245.1,245.85,245.03,245.77,32083.0,237.0273,237.7526,236.9596,237.6753,32083.0
2022-02-03 11:40:00,245.78,246.15,245.49,246.05,14929.0,237.6849,238.0428,237.4045,237.946,14929.0
2022-02-03 11:45:00,246.11,247.45,246.0,247.45,32598.0,238.0041,239.2999,237.8977,239.2999,32598.0
2022-02-03 11:50:00,247.43,247.77,246.61,246.66,21555.0,239.2806,239.6094,238.4876,238.536,21555.0
2022-02-03 11:55:00,246.67,247.65,246.63,247.44,19662.0,238.5456,239.4934,238.5069,239.2903,19662.0
2022-02-03 12:00:00,247.4,247.62,246.78,246.78,18068.0,239.2516,239.4643,238.652,238.652,18068.0
2022-02-03 12:05:00,246.97,247.02,246.6,246.71,8014.0,238.8357,238.8841,238.4779,238.5843,8014.0
2022-02-03 12:10:00,246.88,247.41,246.77,247.18,11821.0,238.7487,239.2613,238.6423,239.0388,11821.0
2022-02-03 12:15:00,247.25,247.3,246.73,246.87,12936.0,239.1065,239.1549,238.6037,238.739,12936.0
2022-02-03 12:20:00,246.84,247.11,246.73,246.93,15448.0,238.71,238.9711,238.6037,238.7971,15448.0
2022-02-03 12:25:00,246.87,247.34,246.87,247.18,12981.0,238.739,239.1936,238.739,239.0388,12981.0
2022-02-03 12:30:00,247.18,247.18,246.3,246.31,5818.0,239.0388,239.0388,238.1878,238.1975,5818.0
2022-02-03 12:35:00,246.21,246.24,245.43,245.54,14377.0,238.1008,238.1298,237.3465,237.4528,14377.0
2022-02-03 12:40:00,245.47,245.61,244.98,245.25,24965.0,237.3852,237.5205,236.9113,237.1724,24965.0
2022-02-03 12:45:00,245.27,245.4,244.28,244.28,11741.0,237.1917,237.3175,236.2343,236.2343,11741.0
2022-02-03 12:50:00,244.28,244.43,243.63,243.63,11180.0,236.2343,236.3794,235.6058,235.6058,11180.0
2022-02-03 12:55:00,243.63,244.51,243.5,244.42,14282.0,235.6058,236.4568,235.48,236.3697,14282.0
2022-02-03 13:00:00,244.42,244.84,244.41,244.56,4305.0,236.3697,236.7759,236.3601,236.5051,4305.0
2022-02-03 13:05:00,244.48,244.67,244.01,244.15,20592.0,236.4278,236.6115,235.9732,236.1086,20592.0
2022-02-03 13:10:00,244.17,244.59,243.98,244.48,8374.0,236.128,236.5341,235.9442,236.4278,8374.0
2022-02-03 13:15:00,244.39,245.0,244.39,244.55,10428.0,236.3407,236.9306,236.3407,236.4955,10428.0
2022-02-03 13:20:00,244.58,244.95,244.41,244.56,6115.0,236.5245,236.8823,236.3601,236.5051,6115.0
2022-02-03 13:25:00,244.62,244.82,244.19,244.33,6656.0,236.5631,236.7566,236.1473,236.2827,6656.0
2022-02-03 13:30:00,244.34,244.4,244.06,244.3,9160.0,236.2924,236.3504,236.0216,236.2537,9160.0
2022-02-03 13:35:00,244.3,244.32,243.83,244.21,7315.0,236.2537,236.273,235.7992,236.1667,7315.0
2022-02-03 13:40:00,244.13,244.26,243.96,244.0,5961.0,236.0893,236.215,235.9249,235.9636,5961.0
2022-02-03 13:45:00,243.92,244.3,243.9,244.26,36054.0,235.8862,236.2537,235.8669,236.215,36054.0
2022-02-03 13:50:00,244.22,244.44,243.98,244.26,5932.0,236.1763,236.3891,235.9442,236.215,5932.0
2022-02-03 13:55:00,244.13,245.5,244.0,245.5,49897.0,236.0893,237.4142,235.9636,237.4142,49897.0
2022-02-03 14:00:00,245.29,245.5,245.03,245.33,10017.0,237.2111,237.4142,236.9596,237.2498,10017.0
2022-02-03 14:05:00,245.26,245.6,245.21,245.42,8314.0,237.1821,237.5109,237.1337,237.3368,8314.0
2022-02-03 14:10:00,245.45,245.91,245.2,245.51,27365.0,237.3658,237.8107,237.124,237.4238,27365.0
2022-02-03 14:15:00,245.39,245.59,245.2,245.56,16519.0,237.3078,237.5012,237.124,237.4722,16519.0
2022-02-03 14:20:00,245.56,245.82,245.27,245.62,6794.0,237.4722,237.7236,237.1917,237.5302,6794.0
2022-02-03 14:25:00,245.53,245.73,245.32,245.6,12104.0,237.4432,237.6366,237.2401,237.5109,12104.0
2022-02-03 14:30:00,245.5,245.56,244.82,244.83,14380.0,237.4142,237.4722,236.7566,236.7662,14380.0
2022-02-03 14:35:00,244.84,244.84,244.47,244.47,9630.0,236.7759,236.7759,236.4181,236.4181,9630.0
2022-02-03 14:40:00,244.37,244.78,244.25,244.37,10092.0,236.3214,236.7179,236.2053,236.3214,10092.0
2022-02-03 14:45:00,244.44,244.57,244.23,244.24,4976.0,236.3891,236.5148,236.186,236.1957,4976.0
2022-02-03 14:50:00,244.32,244.45,244.21,244.42,4780.0,236.273,236.3987,236.1667,236.3697,4780.0
2022-02-03 14:55:00,244.37,244.63,244.32,244.51,8990.0,236.3214,236.5728,236.273,236.4568,8990.0
2022-02-03 15:00:00,244.57,244.88,244.47,244.88,14508.0,236.5148,236.8146,236.4181,236.8146,14508.0
2022-02-03 15:05:00,244.93,244.98,244.32,244.48,7502.0,236.8629,236.9113,236.273,236.4278,7502.0
2022-02-03 15:10:00,244.5,244.57,244.24,244.52,13499.0,236.4471,236.5148,236.1957,236.4664,13499.0
2022-02-03 15:15:00,244.56,245.05,244.5,244.81,21010.0,236.5051,236.979,236.4471,236.7469,21010.0
2022-02-03 15:20:00,244.81,245.11,244.72,244.84,14035.0,236.7469,237.037,236.6599,236.7759,14035.0
2022-02-03 15:25:00,244.81,245.25,244.69,245.25,15585.0,236.7469,237.1724,236.6308,237.1724,15585.0
2022-02-03 15:30:00,245.18,245.34,245.03,245.2,19942.0,237.1047,237.2594,236.9596,237.124,19942.0
2022-02-03 15:35:00,245.21,245.26,244.65,245.05,19660.0,237.1337,237.1821,236.5922,236.979,19660.0
2022-02-03 15:40:00,244.99,245.28,244.83,245.04,25611.0,236.921,237.2014,236.7662,236.9693,25611.0
2022-02-03 15:45:00,244.92,245.31,244.76,245.23,43150.0,236.8533,237.2304,236.6985,237.1531,43150.0
2022-02-03 15:50:00,245.22,245.25,244.76,244.84,130916.0,237.1434,237.1724,236.6985,236.7759,130916.0
2022-02-03 15:55:00,244.89,245.1,244.33,244.81,180894.0,236.8243,237.0273,236.2827,236.7469,180894.0
2022-02-04 09:30:00,242.72,243.83,241.5,242.99,43924.0,234.7257,235.7992,233.5459,234.9868,43924.0
2022-02-04 09:35:00,243.19,243.8,242.97,243.8,12363.0,235.1802,235.7702,234.9675,235.7702,12363.0
2022-02-04 09:40:00,243.46,243.97,243.01,243.3,16789.0,235.4414,235.9346,235.0062,235.2866,16789.0
2022-02-04 09:45:00,243.28,243.68,242.67,242.68,50073.0,235.2673,235.6541,234.6774,234.687,50073.0
2022-02-04 09:50:00,242.87,243.07,242.53,243.0,19239.0,234.8708,235.0642,234.542,234.9965,19239.0
2022-02-04 09:55:00,243.02,243.04,241.22,241.31,91812.0,235.0158,235.0352,233.2751,233.3622,91812.0
2022-02-04 10:00:00,241.28,242.01,241.22,241.8,13605.0,233.3332,234.0391,233.2751,233.836,13605.0
2022-02-04 10:05:00,241.81,242.3,241.62,242.16,15765.0,233.8457,234.3196,233.662,234.1842,15765.0
2022-02-04 10:10:00,242.16,243.27,242.15,243.0,17938.0,234.1842,235.2576,234.1745,234.9965,17938.0
2022-02-04 10:15:00,243.09,243.51,242.93,243.26,17585.0,235.0835,235.4897,234.9288,235.2479,17585.0
2022-02-04 10:20:00,243.26,243.36,242.87,243.01,39978.0,235.2479,235.3446,234.8708,235.0062,39978.0
2022-02-04 10:25:00,243.17,243.85,242.29,242.68,25774.0,235.1609,235.8185,234.3099,234.687,25774.0
2022-02-04 10:30:00,242.58,242.72,242.24,242.54,21698.0,234.5903,234.7257,234.2615,234.5517,21698.0
2022-02-04 10:35:00,242.37,242.66,242.09,242.4,42251.0,234.3873,234.6677,234.1165,234.4163,42251.0
2022-02-04 10:40:00,242.4,242.61,242.06,242.61,23215.0,234.4163,234.6193,234.0875,234.6193,23215.0
2022-02-04 10:45:00,242.62,242.67,241.76,242.03,53970.0,234.629,234.6774,233.7973,234.0585,53970.0
2022-02-04 10:50:00,242.06,242.2,241.73,241.89,12709.0,234.0875,234.2229,233.7683,233.9231,12709.0
2022-02-04 10:55:00,242.11,242.33,241.83,241.89,6658.0,234.1358,234.3486,233.865,233.9231,6658.0
2022-02-04 11:00:00,241.77,242.62,241.76,242.53,5682.0,233.807,234.629,233.7973,234.542,5682.0
2022-02-04 11:05:00,242.68,243.02,242.2,242.78,8216.0,234.687,235.0158,234.2229,234.7838,8216.0
2022-02-04 11:10:00,242.59,243.45,242.59,243.05,7280.0,234.6,235.4317,234.6,235.0449,7280.0
2022-02-04 11:15:00,243.15,243.62,243.01,243.01,9350.0,235.1416,235.5961,235.0062,235.0062,9350.0
2022-02-04 11:20:00,242.96,243.12,242.51,242.88,12366.0,234.9578,235.1126,234.5226,234.8805,12366.0
2022-02-04 11:25:00,242.96,243.45,242.96,243.1,8920.0,234.9578,235.4317,234.9578,235.0932,8920.0
2022-02-04 11:30:00,243.15,243.31,242.97,243.18,13602.0,235.1416,235.2963,234.9675,235.1706,13602.0
2022-02-04 11:35:00,243.18,243.28,242.61,242.69,8127.0,235.1706,235.2673,234.6193,234.6967,8127.0
2022-02-04 11:40:00,242.68,242.76,242.32,242.4,23172.0,234.687,234.7644,234.3389,234.4163,23172.0
2022-02-04 11:45:00,242.38,242.46,241.94,241.99,29690.0,234.3969,234.4743,233.9714,234.0198,29690.0
2022-02-04 11:50:00,241.97,242.16,241.89,241.9,13477.0,234.0004,234.1842,233.9231,233.9327,13477.0
2022-02-04 11:55:00,241.98,242.44,241.94,242.15,13987.0,234.0101,234.4549,233.9714,234.1745,13987.0
2022-02-04 12:00:00,242.17,242.55,241.89,242.46,12664.0,234.1938,234.5613,233.9231,234.4743,12664.0
2022-02-04 12:05:00,242.55,242.7,242.46,242.54,7465.0,234.5613,234.7064,234.4743,234.5517,7465.0
2022-02-04 12:10:00,242.69,243.34,242.45,243.3,5144.0,234.6967,235.3253,234.4646,235.2866,5144.0
2022-02-04 12:15:00,243.33,243.34,243.08,243.19,7873.0,235.3156,235.3253,235.0739,235.1802,7873.0
2022-02-04 12:20:00,243.33,243.4,243.01,243.11,34833.0,235.3156,235.3833,235.0062,235.1029,34833.0
2022-02-04 12:25:00,243.06,243.11,242.79,242.82,6761.0,235.0545,235.1029,234.7934,234.8224,6761.0
2022-02-04 12:30:00,242.7,243.07,242.69,243.0,7301.0,234.7064,235.0642,234.6967,234.9965,7301.0
2022-02-04 12:35:00,242.93,243.08,242.91,242.94,10062.0,234.9288,235.0739,234.9095,234.9385,10062.0
2022-02-04 12:40:00,242.95,243.1,242.8,242.86,7599.0,234.9482,235.0932,234.8031,234.8611,7599.0
2022-02-04 12:45:00,242.77,242.83,242.47,242.57,9345.0,234.7741,234.8321,234.484,234.5807,9345.0
2022-02-04 12:50:00,242.58,242.72,242.55,242.59,5170.0,234.5903,234.7257,234.5613,234.6,5170.0
2022-02-04 12:55:00,242.6,242.96,242.54,242.95,10662.0,234.6097,234.9578,234.5517,234.9482,10662.0
2022-02-04 13:00:00,242.9,243.17,242.62,243.01,13155.0,234.8998,235.1609,234.629,235.0062,13155.0
2022-02-04 13:05:00,242.97,243.26,242.93,243.07,18819.0,234.9675,235.2479,234.9288,235.0642,18819.0
2022-02-04 13:10:00,243.01,243.1,242.86,243.01,24242.0,235.0062,235.0932,234.8611,235.0062,24242.0
2022-02-04 13:15:00,243.01,243.43,243.0,243.35,10898.0,235.0062,235.4123,234.9965,235.335,10898.0
2022-02-04 13:20:00,243.26,243.59,243.2,243.51,11010.0,235.2479,235.5671,235.1899,235.4897,11010.0
2022-02-04 13:25:00,243.45,243.55,243.2,243.22,4620.0,235.4317,235.5284,235.1899,235.2093,4620.0
2022-02-04 13:30:00,243.2,243.37,243.13,243.3,9701.0,235.1899,235.3543,235.1222,235.2866,9701.0
2022-02-04 13:35:00,243.31,243.31,242.67,242.83,14701.0,235.2963,235.2963,234.6774,234.8321,14701.0
2022-02-04 13:40:00,242.68,243.0,242.68,242.92,22815.0,234.687,234.9965,234.687,234.9191,22815.0
2022-02-04 13:45:00,242.94,243.13,242.31,242.59,17370.0,234.9385,235.1222,234.3292,234.6,17370.0
2022-02-04 13:50:00,242.59,242.85,242.57,242.65,20581.0,234.6,234.8514,234.5807,234.658,20581.0
2022-02-04 13:55:00,242.67,242.73,242.55,242.6,10914.0,234.6774,234.7354,234.5613,234.6097,10914.0
2022-02-04 14:00:00,242.6,242.66,242.18,242.18,12283.0,234.6097,234.6677,234.2035,234.2035,12283.0
2022-02-04 14:05:00,242.26,242.32,241.66,241.73,21724.0,234.2809,234.3389,233.7006,233.7683,21724.0
2022-02-04 14:10:00,241.72,242.14,241.72,242.13,9638.0,233.7587,234.1648,233.7587,234.1552,9638.0
2022-02-04 14:15:00,242.13,242.2,241.84,241.9,6130.0,234.1552,234.2229,233.8747,233.9327,6130.0
2022-02-04 14:20:00,241.81,242.1,241.77,241.78,9908.0,233.8457,234.1261,233.807,233.8167,9908.0
2022-02-04 14:25:00,241.83,242.14,241.83,241.96,9869.0,233.865,234.1648,233.865,233.9908,9869.0
2022-02-04 14:30:00,241.97,242.74,241.96,242.66,13995.0,234.0004,234.7451,233.9908,234.6677,13995.0
2022-02-04 14:35:00,242.54,242.93,242.45,242.9,12256.0,234.5517,234.9288,234.4646,234.8998,12256.0
2022-02-04 14:40:00,242.94,243.13,242.84,242.98,38665.0,234.9385,235.1222,234.8418,234.9772,38665.0
2022-02-04 14:45:00,243.0,243.11,242.9,242.99,16146.0,234.9965,235.1029,234.8998,234.9868,16146.0
2022-02-04 14:50:00,243.04,243.24,242.8,243.18,9418.0,235.0352,235.2286,234.8031,235.1706,9418.0
2022-02-04 14:55:00,243.15,243.25,242.94,243.19,7190.0,235.1416,235.2383,234.9385,235.1802,7190.0
2022-02-04 15:00:00,243.2,243.5,243.19,243.45,6917.0,235.1899,235.48,235.1802,235.4317,6917.0
2022-02-04 15:05:00,243.39,243.61,243.24,243.53,17090.0,235.3737,235.5864,235.2286,235.509,17090.0
2022-02-04 15:10:00,243.56,244.0,243.5,243.8,11200.0,235.5381,235.9636,235.48,235.7702,11200.0
2022-02-04 15:15:00,243.89,243.93,243.31,243.38,9258.0,235.8572,235.8959,235.2963,235.364,9258.0
2022-02-04 15:20:00,243.41,243.73,243.37,243.62,7790.0,235.393,235.7025,235.3543,235.5961,7790.0
2022-02-04 15:25:00,243.72,244.06,243.65,243.74,15015.0,235.6928,236.0216,235.6251,235.7121,15015.0
2022-02-04 15:30:00,243.8,244.09,243.75,243.99,11082.0,235.7702,236.0506,235.7218,235.9539,11082.0
2022-02-04 15:35:00,243.88,244.1,243.63,243.63,12101.0,235.8475,236.0603,235.6058,235.6058,12101.0
2022-02-04 15:40:00,243.49,243.65,242.98,243.09,20597.0,235.4704,235.6251,234.9772,235.0835,20597.0
2022-02-04 15:45:00,243.02,243.3,242.51,242.64,80000.0,235.0158,235.2866,234.5226,234.6484,80000.0
2022-02-04 15:50:00,242.7,243.03,242.0,242.48,76007.0,234.7064,235.0255,234.0294,234.4936,76007.0
2022-02-04 15:55:00,242.49,242.58,241.97,242.31,172525.0,234.5033,234.5903,234.0004,234.3292,172525.0
2022-02-07 09:30:00,242.41,242.77,241.13,241.36,53913.0,234.4259,234.7741,233.1881,233.4105,53913.0
2022-02-07 09:35:00,241.21,241.93,241.11,241.5,12370.0,233.2655,233.9617,233.1688,233.5459,12370.0
2022-02-07 09:40:00,241.51,241.85,241.33,241.39,7029.0,233.5556,233.8844,233.3815,233.4395,7029.0
2022-02-07 09:45:00,241.55,241.91,241.32,241.39,5886.0,233.5943,233.9424,233.3718,233.4395,5886.0
2022-02-07 09:50:00,241.41,242.01,241.32,241.52,9772.0,233.4589,234.0391,233.3718,233.5653,9772.0
2022-02-07 09:55:00,241.61,241.66,241.16,241.6,7822.0,233.6523,233.7006,233.2171,233.6426,7822.0
2022-02-07 10:00:00,241.6,241.6,240.81,240.87,29680.0,233.6426,233.6426,232.8786,232.9367,29680.0
2022-02-07 10:05:00,240.87,241.5,240.86,241.0,7172.0,232.9367,233.5459,232.927,233.0624,7172.0
2022-02-07 10:10:00,240.92,241.09,240.49,240.49,8405.0,232.985,233.1494,232.5692,232.5692,8405.0
2022-02-07 10:15:00,240.6,240.62,240.4,240.58,11832.0,232.6756,232.6949,232.4821,232.6562,11832.0
2022-02-07 10:20:00,240.54,241.18,240.3,240.83,15162.0,232.6175,233.2364,232.3854,232.898,15162.0
2022-02-07 10:25:00,240.87,240.89,240.42,240.52,5533.0,232.9367,232.956,232.5015,232.5982,5533.0
2022-02-07 10:30:00,240.49,241.34,240.33,241.31,10190.0,232.5692,233.3912,232.4144,233.3622,10190.0
2022-02-07 10:35:00,241.31,241.4,241.17,241.4,2991.0,233.3622,233.4492,233.2268,233.4492,2991.0
2022-02-07 10:40:00,241.18,241.18,240.77,240.87,5233.0,233.2364,233.2364,232.84,232.9367,5233.0
2022-02-07 10:45:00,240.97,241.01,240.76,240.96,5420.0,233.0334,233.072,232.8303,233.0237,5420.0
2022-02-07 10:50:00,240.94,240.99,240.75,240.98,3635.0,233.0044,233.0527,232.8206,233.043,3635.0
2022-02-07 10:55:00,240.87,241.3,240.87,241.29,7425.0,232.9367,233.3525,232.9367,233.3428,7425.0
2022-02-07 11:00:00,241.21,241.75,241.21,241.53,7247.0,233.2655,233.7877,233.2655,233.5749,7247.0
2022-02-07 11:05:00,241.66,241.7,241.38,241.38,5141.0,233.7006,233.7393,233.4299,233.4299,5141.0
2022-02-07 11:10:00,241.44,241.46,241.13,241.13,3267.0,233.4879,233.5072,233.1881,233.1881,3267.0
2022-02-07 11:15:00,241.18,241.26,240.9,241.22,10545.0,233.2364,233.3138,232.9657,233.2751,10545.0
2022-02-07 11:20:00,241.21,241.21,240.99,241.1,2985.0,233.2655,233.2655,233.0527,233.1591,2985.0
2022-02-07 11:25:00,241.26,241.38,240.85,240.94,20767.0,233.3138,233.4299,232.9173,233.0044,20767.0
2022-02-07 11:30:00,240.94,241.03,240.81,240.85,4478.0,233.0044,233.0914,232.8786,232.9173,4478.0
2022-02-07 11:35:00,240.93,241.11,240.85,241.0,9199.0,232.9947,233.1688,232.9173,233.0624,9199.0
2022-02-07 11:40:00,241.0,241.03,240.81,240.85,10105.0,233.0624,233.0914,232.8786,232.9173,10105.0
2022-02-07 11:45:00,240.88,241.01,240.85,240.91,8493.0,232.9463,233.072,232.9173,232.9753,8493.0
2022-02-07 11:50:00,240.85,241.1,240.84,241.0,6578.0,232.9173,233.1591,232.9076,233.0624,6578.0
2022-02-07 11:55:00,241.01,241.59,241.0,241.52,8086.0,233.072,233.6329,233.0624,233.5653,8086.0
2022-02-07 12:00:00,241.5,241.54,241.31,241.34,3250.0,233.5459,233.5846,233.3622,233.3912,3250.0
2022-02-07 12:05:00,241.36,241.52,241.15,241.4,12297.0,233.4105,233.5653,233.2074,233.4492,12297.0
2022-02-07 12:10:00,241.42,241.42,240.93,240.93,4312.0,233.4685,233.4685,232.9947,232.9947,4312.0
2022-02-07 12:15:00,241.05,241.27,241.04,241.21,4389.0,233.1107,233.3235,233.1011,233.2655,4389.0
2022-02-07 12:20:00,241.28,241.56,241.25,241.53,5749.0,233.3332,233.6039,233.3041,233.5749,5749.0
2022-02-07 12:25:00,241.55,241.63,241.17,241.19,2939.0,233.5943,233.6716,233.2268,233.2461,2939.0
2022-02-07 12:30:00,241.18,241.57,241.04,241.48,10517.0,233.2364,233.6136,233.1011,233.5266,10517.0
2022-02-07 12:35:00,241.38,241.65,241.17,241.18,3793.0,233.4299,233.691,233.2268,233.2364,3793.0
2022-02-07 12:40:00,241.37,241.57,241.34,241.48,3299.0,233.4202,233.6136,233.3912,233.5266,3299.0
2022-02-07 12:45:00,241.49,241.84,241.45,241.74,5412.0,233.5362,233.8747,233.4976,233.778,5412.0
2022-02-07 12:50:00,241.74,241.77,241.62,241.67,5467.0,233.778,233.807,233.662,233.7103,5467.0
2022-02-07 12:55:00,241.63,241.68,241.54,241.59,4412.0,233.6716,233.72,233.5846,233.6329,4412.0
2022-02-07 13:00:00,241.6,241.93,241.47,241.9,8404.0,233.6426,233.9617,233.5169,233.9327,8404.0
2022-02-07 13:05:00,241.88,242.23,241.79,242.05,6290.0,233.9134,234.2519,233.8264,234.0778,6290.0
2022-02-07 13:10:00,242.13,242.35,242.07,242.14,6263.0,234.1552,234.3679,234.0971,234.1648,6263.0
2022-02-07 13:15:00,242.16,242.18,242.03,242.1,2470.0,234.1842,234.2035,234.0585,234.1261,2470.0
2022-02-07 13:20:00,242.04,242.33,242.04,242.09,3934.0,234.0681,234.3486,234.0681,234.1165,3934.0
2022-02-07 13:25:00,242.19,242.39,242.19,242.37,4691.0,234.2132,234.4066,234.2132,234.3873,4691.0
2022-02-07 13:30:00,242.38,242.66,242.36,242.62,5581.0,234.3969,234.6677,234.3776,234.629,5581.0
2022-02-07 13:35:00,242.62,242.62,242.18,242.18,4882.0,234.629,234.629,234.2035,234.2035,4882.0
2022-02-07 13:40:00,242.24,242.3,241.83,241.88,8910.0,234.2615,234.3196,233.865,233.9134,8910.0
2022-02-07 13:45:00,241.88,241.91,241.58,241.58,5977.0,233.9134,233.9424,233.6233,233.6233,5977.0
2022-02-07 13:50:00,241.61,241.91,241.55,241.85,12544.0,233.6523,233.9424,233.5943,233.8844,12544.0
2022-02-07 13:55:00,241.91,242.17,241.79,242.14,24516.0,233.9424,234.1938,233.8264,234.1648,24516.0
2022-02-07 14:00:00,242.14,242.28,242.04,242.14,5840.0,234.1648,234.3002,234.0681,234.1648,5840.0
2022-02-07 14:05:00,242.16,242.21,242.01,242.11,5389.0,234.1842,234.2325,234.0391,234.1358,5389.0
2022-02-07 14:10:00,242.1,242.13,241.86,242.01,6138.0,234.1261,234.1552,233.8941,234.0391,6138.0
2022-02-07 14:15:00,242.01,242.41,241.92,242.37,7731.0,234.0391,234.4259,233.9521,234.3873,7731.0
2022-02-07 14:20:00,242.33,242.44,242.26,242.33,8946.0,234.3486,234.4549,234.2809,234.3486,8946.0
2022-02-07 14:25:00,242.38,242.49,242.3,242.49,5547.0,234.3969,234.5033,234.3196,234.5033,5547.0
2022-02-07 14:30:00,242.45,242.49,242.38,242.48,8277.0,234.4646,234.5033,234.3969,234.4936,8277.0
2022-02-07 14:35:00,242.49,242.72,242.33,242.43,8878.0,234.5033,234.7257,234.3486,234.4453,8878.0
2022-02-07 14:40:00,242.43,242.77,242.39,242.64,8444.0,234.4453,234.7741,234.4066,234.6484,8444.0
2022-02-07 14:45:00,242.67,242.89,242.61,242.87,10408.0,234.6774,234.8901,234.6193,234.8708,10408.0
2022-02-07 14:50:00,242.86,243.01,242.81,242.87,5696.0,234.8611,235.0062,234.8128,234.8708,5696.0
2022-02-07 14:55:00,242.83,243.04,242.8,242.8,6681.0,234.8321,235.0352,234.8031,234.8031,6681.0
2022-02-07 15:00:00,242.76,242.99,242.76,242.88,5834.0,234.7644,234.9868,234.7644,234.8805,5834.0
2022-02-07 15:05:00,242.97,243.29,242.93,243.13,7821.0,234.9675,235.277,234.9288,235.1222,7821.0
2022-02-07 15:10:00,243.09,243.46,243.08,243.3,5589.0,235.0835,235.4414,235.0739,235.2866,5589.0
2022-02-07 15:15:00,243.22,243.36,243.19,243.23,6801.0,235.2093,235.3446,235.1802,235.2189,6801.0
2022-02-07 15:20:00,243.15,243.55,243.14,243.55,16340.0,235.1416,235.5284,235.1319,235.5284,16340.0
2022-02-07 15:25:00,243.47,243.61,243.02,243.06,20796.0,235.451,235.5864,235.0158,235.0545,20796.0
2022-02-07 15:30:00,243.09,243.54,243.08,243.47,30786.0,235.0835,235.5187,235.0739,235.451,30786.0
2022-02-07 15:35:00,243.44,243.77,243.19,243.22,43144.0,235.422,235.7411,235.1802,235.2093,43144.0
2022-02-07 15:40:00,243.23,243.8,243.18,243.45,54192.0,235.2189,235.7702,235.1706,235.4317,54192.0
2022-02-07 15:45:00,243.43,243.9,243.35,243.54,90676.0,235.4123,235.8669,235.335,235.5187,90676.0
2022-02-07 15:50:00,243.54,243.89,243.01,243.71,195953.0,235.5187,235.8572,235.0062,235.6831,195953.0
2022-02-07 15:55:00,243.63,244.03,243.1,243.5,270509.0,235.6058,235.9926,235.0932,235.48,270509.0
2022-02-08 09:30:00,241.9,242.89,240.15,241.39,69972.0,233.9327,234.8901,232.2404,233.4395,69972.0
2022-02-08 09:35:00,241.54,242.01,240.26,240.68,41506.0,233.5846,234.0391,232.3467,232.7529,41506.0
2022-02-08 09:40:00,240.67,240.72,239.81,239.98,38367.0,232.7432,232.7916,231.9116,232.076,38367.0
2022-02-08 09:45:00,239.91,240.75,238.88,238.88,21599.0,232.0083,232.8206,231.0122,231.0122,21599.0
2022-02-08 09:50:00,238.95,239.51,238.62,239.06,34489.0,231.0799,231.6215,230.7608,231.1863,34489.0
2022-02-08 09:55:00,239.06,239.61,238.58,238.83,61391.0,231.1863,231.7182,230.7221,230.9638,61391.0
2022-02-08 10:00:00,238.76,238.97,238.42,238.78,25146.0,230.8962,231.0992,230.5674,230.9155,25146.0
2022-02-08 10:05:00,238.79,238.9,238.41,238.49,10851.0,230.9252,231.0315,230.5577,230.635,10851.0
2022-02-08 10:10:00,238.45,238.57,238.24,238.31,20660.0,230.5964,230.7124,230.3933,230.461,20660.0
2022-02-08 10:15:00,238.36,238.56,237.81,237.81,55096.0,230.5093,230.7027,229.9774,229.9774,55096.0
2022-02-08 10:20:00,237.81,237.87,237.47,237.61,28740.0,229.9774,230.0355,229.6486,229.784,28740.0
2022-02-08 10:25:00,237.55,237.87,237.5,237.82,31693.0,229.726,230.0355,229.6777,229.9871,31693.0
2022-02-08 10:30:00,237.81,237.88,237.52,237.66,23645.0,229.9774,230.0451,229.697,229.8324,23645.0
2022-02-08 10:35:00,237.61,237.74,237.49,237.55,23523.0,229.784,229.9097,229.668,229.726,23523.0
2022-02-08 10:40:00,237.53,237.82,237.47,237.57,21807.0,229.7067,229.9871,229.6486,229.7453,21807.0
2022-02-08 10:45:00,237.65,238.62,237.5,237.84,24819.0,229.8227,230.7608,229.6777,230.0065,24819.0
2022-02-08 10:50:00,237.83,238.07,237.79,237.87,16546.0,229.9968,230.2289,229.9581,230.0355,16546.0
2022-02-08 10:55:00,237.87,238.05,237.65,237.68,17309.0,230.0355,230.2095,229.8227,229.8517,17309.0
2022-02-08 11:00:00,237.69,237.97,237.6,237.92,21068.0,229.8614,230.1322,229.7744,230.0838,21068.0
2022-02-08 11:05:00,237.94,239.34,237.94,238.64,20936.0,230.1032,231.4571,230.1032,230.7801,20936.0
2022-02-08 11:10:00,238.55,238.93,238.0,238.86,10866.0,230.6931,231.0606,230.1612,230.9929,10866.0
2022-02-08 11:15:00,238.99,239.38,238.92,239.09,12193.0,231.1186,231.4957,231.0509,231.2153,12193.0
2022-02-08 11:20:00,239.18,239.29,238.46,238.72,22805.0,231.3023,231.4087,230.606,230.8575,22805.0
2022-02-08 11:25:00,238.82,239.0,238.77,238.86,7968.0,230.9542,231.1282,230.9058,230.9929,7968.0
2022-02-08 11:30:00,238.88,239.72,238.85,239.63,12217.0,231.0122,231.8245,230.9832,231.7375,12217.0
2022-02-08 11:35:00,239.63,240.02,239.47,239.96,9807.0,231.7375,232.1147,231.5828,232.0566,9807.0
2022-02-08 11:40:00,240.01,240.05,239.61,239.67,15541.0,232.105,232.1437,231.7182,231.7762,15541.0
2022-02-08 11:45:00,239.76,239.93,239.46,239.5,13448.0,231.8632,232.0276,231.5731,231.6118,13448.0
2022-02-08 11:50:00,239.4,239.42,238.89,239.25,15589.0,231.5151,231.5344,231.0219,231.37,15589.0
2022-02-08 11:55:00,239.25,239.56,239.16,239.35,35068.0,231.37,231.6698,231.283,231.4667,35068.0
2022-02-08 12:00:00,239.41,239.5,239.22,239.22,14669.0,231.5247,231.6118,231.341,231.341,14669.0
2022-02-08 12:05:00,239.28,239.78,239.23,239.78,16050.0,231.399,231.8826,231.3507,231.8826,16050.0
2022-02-08 12:10:00,239.75,240.53,239.73,240.44,19441.0,231.8535,232.6079,231.8342,232.5208,19441.0
2022-02-08 12:15:00,240.52,240.62,240.3,240.3,3755.0,232.5982,232.6949,232.3854,232.3854,3755.0
2022-02-08 12:20:00,240.36,240.58,240.29,240.52,5388.0,232.4435,232.6562,232.3758,232.5982,5388.0
2022-02-08 12:25:00,240.52,240.55,240.37,240.45,5676.0,232.5982,232.6272,232.4531,232.5305,5676.0
2022-02-08 12:30:00,240.51,240.86,240.51,240.77,7202.0,232.5885,232.927,232.5885,232.84,7202.0
2022-02-08 12:35:00,240.74,240.75,240.4,240.42,6860.0,232.8109,232.8206,232.4821,232.5015,6860.0
2022-02-08 12:40:00,240.51,240.55,240.37,240.44,9359.0,232.5885,232.6272,232.4531,232.5208,9359.0
2022-02-08 12:45:00,240.47,240.55,240.35,240.35,8205.0,232.5498,232.6272,232.4338,232.4338,8205.0
2022-02-08 12:50:00,240.4,240.54,240.29,240.4,6568.0,232.4821,232.6175,232.3758,232.4821,6568.0
2022-02-08 12:55:00,240.34,240.4,240.04,240.04,9138.0,232.4241,232.4821,232.134,232.134,9138.0
2022-02-08 13:00:00,240.08,240.12,239.9,240.08,17727.0,232.1727,232.2114,231.9986,232.1727,17727.0
2022-02-08 13:05:00,240.11,240.11,239.88,239.96,4265.0,232.2017,232.2017,231.9793,232.0566,4265.0
2022-02-08 13:10:00,239.93,240.06,239.73,239.97,4420.0,232.0276,232.1533,231.8342,232.0663,4420.0
2022-02-08 13:15:00,240.0,240.1,239.8,240.0,9480.0,232.0953,232.192,231.9019,232.0953,9480.0
2022-02-08 13:20:00,239.9,240.03,239.86,239.94,8565.0,231.9986,232.1243,231.9599,232.0373,8565.0
2022-02-08 13:25:00,239.94,239.97,239.77,239.87,6043.0,232.0373,232.0663,231.8729,231.9696,6043.0
2022-02-08 13:30:00,239.67,239.91,239.58,239.59,5622.0,231.7762,232.0083,231.6891,231.6988,5622.0
2022-02-08 13:35:00,239.65,240.08,239.58,240.07,20682.0,231.7568,232.1727,231.6891,232.163,20682.0
2022-02-08 13:40:00,240.14,240.2,239.89,239.89,10580.0,232.2307,232.2887,231.9889,231.9889,10580.0
2022-02-08 13:45:00,239.91,240.01,239.85,240.01,11135.0,232.0083,232.105,231.9503,232.105,11135.0
2022-02-08 13:50:00,240.02,240.09,239.93,239.95,8948.0,232.1147,232.1823,232.0276,232.047,8948.0
2022-02-08 13:55:00,240.0,240.12,239.94,240.12,20170.0,232.0953,232.2114,232.0373,232.2114,20170.0
2022-02-08 14:00:00,240.14,240.16,239.84,239.99,18910.0,232.2307,232.25,231.9406,232.0856,18910.0
2022-02-08 14:05:00,240.01,240.17,239.79,239.85,9530.0,232.105,232.2597,231.8922,231.9503,9530.0
2022-02-08 14:10:00,239.84,239.96,239.65,239.68,3756.0,231.9406,232.0566,231.7568,231.7859,3756.0
2022-02-08 14:15:00,239.68,239.75,239.24,239.31,6771.0,231.7859,231.8535,231.3603,231.428,6771.0
2022-02-08 14:20:00,239.33,239.46,239.0,239.0,9250.0,231.4474,231.5731,231.1282,231.1282,9250.0
2022-02-08 14:25:00,239.01,239.08,238.83,238.84,4881.0,231.1379,231.2056,230.9638,230.9735,4881.0
2022-02-08 14:30:00,238.78,239.18,238.71,239.03,13973.0,230.9155,231.3023,230.8478,231.1573,13973.0
2022-02-08 14:35:00,239.0,239.16,238.92,239.07,19568.0,231.1282,231.283,231.0509,231.1959,19568.0
2022-02-08 14:40:00,239.04,239.1,238.97,239.08,5519.0,231.1669,231.225,231.0992,231.2056,5519.0
2022-02-08 14:45:00,239.07,239.22,238.98,239.22,10130.0,231.1959,231.341,231.1089,231.341,10130.0
2022-02-08 14:50:00,239.17,239.43,239.17,239.32,4082.0,231.2927,231.5441,231.2927,231.4377,4082.0
2022-02-08 14:55:00,239.38,239.38,239.0,239.0,2756.0,231.4957,231.4957,231.1282,231.1282,2756.0
2022-02-08 15:00:00,238.99,239.28,238.91,239.18,15495.0,231.1186,231.399,231.0412,231.3023,15495.0
2022-02-08 15:05:00,239.19,239.19,238.96,239.1,8270.0,231.312,231.312,231.0896,231.225,8270.0
2022-02-08 15:10:00,239.09,239.69,239.08,239.67,5264.0,231.2153,231.7955,231.2056,231.7762,5264.0
2022-02-08 15:15:00,239.66,240.03,239.55,240.03,22618.0,231.7665,232.1243,231.6601,232.1243,22618.0
2022-02-08 15:20:00,239.95,239.95,239.61,239.67,6788.0,232.047,232.047,231.7182,231.7762,6788.0
2022-02-08 15:25:00,239.71,239.71,239.39,239.55,6897.0,231.8149,231.8149,231.5054,231.6601,6897.0
2022-02-08 15:30:00,239.5,239.77,239.43,239.75,14967.0,231.6118,231.8729,231.5441,231.8535,14967.0
2022-02-08 15:35:00,239.7,239.7,239.47,239.66,9159.0,231.8052,231.8052,231.5828,231.7665,9159.0
2022-02-08 15:40:00,239.71,239.8,239.56,239.59,17765.0,231.8149,231.9019,231.6698,231.6988,17765.0
2022-02-08 15:45:00,239.53,239.85,239.39,239.77,23034.0,231.6408,231.9503,231.5054,231.8729,23034.0
2022-02-08 15:50:00,239.83,240.1,239.65,240.04,61584.0,231.9309,232.192,231.7568,232.134,61584.0
2022-02-08 15:55:00,240.0,240.32,239.56,239.87,123854.0,232.0953,232.4048,231.6698,231.9696,123854.0
2022-02-09 09:30:00,241.26,242.73,241.06,242.16,37083.0,233.3138,234.7354,233.1204,234.1842,37083.0
2022-02-09 09:35:00,242.29,242.94,242.23,242.53,6388.0,234.3099,234.9385,234.2519,234.542,6388.0
2022-02-09 09:40:00,242.63,243.34,242.63,243.34,11920.0,234.6387,235.3253,234.6387,235.3253,11920.0
2022-02-09 09:45:00,243.33,243.79,243.12,243.73,9370.0,235.3156,235.7605,235.1126,235.7025,9370.0
2022-02-09 09:50:00,243.52,244.22,243.52,243.83,19601.0,235.4994,236.1763,235.4994,235.7992,19601.0
2022-02-09 09:55:00,243.81,244.4,243.35,244.03,10403.0,235.7798,236.3504,235.335,235.9926,10403.0
2022-02-09 10:00:00,243.98,244.32,243.65,243.9,13923.0,235.9442,236.273,235.6251,235.8669,13923.0
2022-02-09 10:05:00,243.99,244.37,243.72,243.86,8457.0,235.9539,236.3214,235.6928,235.8282,8457.0
2022-02-09 10:10:00,243.89,243.96,243.4,243.42,13815.0,235.8572,235.9249,235.3833,235.4027,13815.0
2022-02-09 10:15:00,243.55,243.9,243.33,243.77,39057.0,235.5284,235.8669,235.3156,235.7411,39057.0
2022-02-09 10:20:00,243.67,244.07,243.52,243.81,8520.0,235.6444,236.0313,235.4994,235.7798,8520.0
2022-02-09 10:25:00,243.7,244.27,243.49,243.51,18891.0,235.6734,236.2247,235.4704,235.4897,18891.0
2022-02-09 10:30:00,243.64,243.68,243.34,243.44,6632.0,235.6154,235.6541,235.3253,235.422,6632.0
2022-02-09 10:35:00,243.52,243.67,243.37,243.5,11811.0,235.4994,235.6444,235.3543,235.48,11811.0
2022-02-09 10:40:00,243.54,243.73,243.42,243.55,5870.0,235.5187,235.7025,235.4027,235.5284,5870.0
2022-02-09 10:45:00,243.55,244.07,243.29,243.87,13655.0,235.5284,236.0313,235.277,235.8379,13655.0
2022-02-09 10:50:00,243.83,244.0,243.77,243.89,9583.0,235.7992,235.9636,235.7411,235.8572,9583.0
2022-02-09 10:55:00,243.97,244.41,243.94,244.33,5731.0,235.9346,236.3601,235.9055,236.2827,5731.0
2022-02-09 11:00:00,244.36,244.46,244.06,244.21,5802.0,236.3117,236.4084,236.0216,236.1667,5802.0
2022-02-09 11:05:00,244.2,244.23,243.94,243.95,5534.0,236.157,236.186,235.9055,235.9152,5534.0
2022-02-09 11:10:00,243.93,244.06,243.65,243.75,4135.0,235.8959,236.0216,235.6251,235.7218,4135.0
2022-02-09 11:15:00,243.79,243.79,243.41,243.57,8700.0,235.7605,235.7605,235.393,235.5477,8700.0
2022-02-09 11:20:00,243.53,244.0,243.53,243.79,4518.0,235.509,235.9636,235.509,235.7605,4518.0
2022-02-09 11:25:00,243.81,243.91,243.6,243.7,7820.0,235.7798,235.8765,235.5767,235.6734,7820.0
2022-02-09 11:30:00,243.75,244.03,243.72,244.01,8318.0,235.7218,235.9926,235.6928,235.9732,8318.0
2022-02-09 11:35:00,243.95,244.01,243.75,243.83,2508.0,235.9152,235.9732,235.7218,235.7992,2508.0
2022-02-09 11:40:00,243.82,243.82,243.6,243.64,2680.0,235.7895,235.7895,235.5767,235.6154,2680.0
2022-02-09 11:45:00,243.59,243.77,243.54,243.77,7256.0,235.5671,235.7411,235.5187,235.7411,7256.0
2022-02-09 11:50:00,243.78,243.84,243.7,243.7,2994.0,235.7508,235.8088,235.6734,235.6734,2994.0
2022-02-09 11:55:00,243.7,243.79,243.64,243.69,3844.0,235.6734,235.7605,235.6154,235.6638,3844.0
2022-02-09 12:00:00,243.69,243.7,243.33,243.33,9521.0,235.6638,235.6734,235.3156,235.3156,9521.0
2022-02-09 12:05:00,243.44,243.44,243.06,243.1,5655.0,235.422,235.422,235.0545,235.0932,5655.0
2022-02-09 12:10:00,243.12,243.12,242.93,243.04,3395.0,235.1126,235.1126,234.9288,235.0352,3395.0
2022-02-09 12:15:00,243.06,243.06,242.7,242.7,5758.0,235.0545,235.0545,234.7064,234.7064,5758.0
2022-02-09 12:20:00,242.84,242.99,242.74,242.93,12064.0,234.8418,234.9868,234.7451,234.9288,12064.0
2022-02-09 12:25:00,242.93,243.16,242.89,242.89,6741.0,234.9288,235.1512,234.8901,234.8901,6741.0
2022-02-09 12:30:00,243.01,243.33,242.92,243.33,5283.0,235.0062,235.3156,234.9191,235.3156,5283.0
2022-02-09 12:35:00,243.26,243.69,243.26,243.67,3998.0,235.2479,235.6638,235.2479,235.6444,3998.0
2022-02-09 12:40:00,243.8,243.81,243.59,243.63,4850.0,235.7702,235.7798,235.5671,235.6058,4850.0
2022-02-09 12:45:00,243.73,243.73,243.16,243.35,4830.0,235.7025,235.7025,235.1512,235.335,4830.0
2022-02-09 12:50:00,243.35,243.54,243.32,243.5,12509.0,235.335,235.5187,235.306,235.48,12509.0
2022-02-09 12:55:00,243.52,243.76,243.45,243.76,5211.0,235.4994,235.7315,235.4317,235.7315,5211.0
2022-02-09 13:00:00,243.66,243.76,243.51,243.76,3749.0,235.6348,235.7315,235.4897,235.7315,3749.0
2022-02-09 13:05:00,243.68,243.83,243.5,243.5,4406.0,235.6541,235.7992,235.48,235.48,4406.0
2022-02-09 13:10:00,243.6,243.68,243.2,243.2,13857.0,235.5767,235.6541,235.1899,235.1899,13857.0
2022-02-09 13:15:00,243.28,243.37,243.27,243.34,3156.0,235.2673,235.3543,235.2576,235.3253,3156.0
2022-02-09 13:20:00,243.31,243.34,243.18,243.34,2167.0,235.2963,235.3253,235.1706,235.3253,2167.0
2022-02-09 13:25:00,243.33,243.35,243.03,243.03,3768.0,235.3156,235.335,235.0255,235.0255,3768.0
2022-02-09 13:30:00,243.13,243.32,243.13,243.22,2719.0,235.1222,235.306,235.1222,235.2093,2719.0
2022-02-09 13:35:00,243.17,243.22,243.07,243.08,7945.0,235.1609,235.2093,235.0642,235.0739,7945.0
2022-02-09 13:40:00,243.14,243.38,243.13,243.38,11462.0,235.1319,235.364,235.1222,235.364,11462.0
2022-02-09 13:45:00,243.29,243.49,243.26,243.26,11313.0,235.277,235.4704,235.2479,235.2479,11313.0
2022-02-09 13:50:00,243.28,243.49,243.01,243.47,15958.0,235.2673,235.4704,235.0062,235.451,15958.0
2022-02-09 13:55:00,243.42,243.49,243.15,243.31,4242.0,235.4027,235.4704,235.1416,235.2963,4242.0
2022-02-09 14:00:00,243.29,243.44,243.19,243.23,3731.0,235.277,235.422,235.1802,235.2189,3731.0
2022-02-09 14:05:00,243.18,243.27,243.14,243.25,2763.0,235.1706,235.2576,235.1319,235.2383,2763.0
2022-02-09 14:10:00,243.2,243.35,243.19,243.33,3403.0,235.1899,235.335,235.1802,235.3156,3403.0
2022-02-09 14:15:00,243.28,243.35,243.21,243.23,2400.0,235.2673,235.335,235.1996,235.2189,2400.0
2022-02-09 14:20:00,243.32,243.33,243.15,243.16,3962.0,235.306,235.3156,235.1416,235.1512,3962.0
2022-02-09 14:25:00,243.22,243.31,243.15,243.18,4416.0,235.2093,235.2963,235.1416,235.1706,4416.0
2022-02-09 14:30:00,243.3,243.41,243.16,243.35,12266.0,235.2866,235.393,235.1512,235.335,12266.0
2022-02-09 14:35:00,243.32,243.45,243.3,243.39,6294.0,235.306,235.4317,235.2866,235.3737,6294.0
2022-02-09 14:40:00,243.36,243.6,243.31,243.52,4943.0,235.3446,235.5767,235.2963,235.4994,4943.0
2022-02-09 14:45:00,243.47,243.54,243.36,243.5,2518.0,235.451,235.5187,235.3446,235.48,2518.0
2022-02-09 14:50:00,243.53,243.55,243.3,243.43,3070.0,235.509,235.5284,235.2866,235.4123,3070.0
2022-02-09 14:55:00,243.34,243.58,243.32,243.42,4569.0,235.3253,235.5574,235.306,235.4027,4569.0
2022-02-09 15:00:00,243.41,243.41,243.0,243.12,5514.0,235.393,235.393,234.9965,235.1126,5514.0
2022-02-09 15:05:00,243.01,243.05,242.54,242.54,5212.0,235.0062,235.0449,234.5517,234.5517,5212.0
2022-02-09 15:10:00,242.53,242.67,242.52,242.57,3902.0,234.542,234.6774,234.5323,234.5807,3902.0
2022-02-09 15:15:00,242.5,242.51,242.25,242.39,5861.0,234.513,234.5226,234.2712,234.4066,5861.0
2022-02-09 15:20:00,242.42,242.59,242.38,242.45,5106.0,234.4356,234.6,234.3969,234.4646,5106.0
2022-02-09 15:25:00,242.38,242.84,242.37,242.84,6003.0,234.3969,234.8418,234.3873,234.8418,6003.0
2022-02-09 15:30:00,242.93,242.93,242.73,242.8,6837.0,234.9288,234.9288,234.7354,234.8031,6837.0
2022-02-09 15:35:00,242.81,243.12,242.79,242.9,8504.0,234.8128,235.1126,234.7934,234.8998,8504.0
2022-02-09 15:40:00,242.93,242.95,242.4,242.46,13124.0,234.9288,234.9482,234.4163,234.4743,13124.0
2022-02-09 15:45:00,242.47,242.91,242.47,242.86,11708.0,234.484,234.9095,234.484,234.8611,11708.0
2022-02-09 15:50:00,242.88,243.14,242.58,242.91,24820.0,234.8805,235.1319,234.5903,234.9095,24820.0
2022-02-09 15:55:00,242.88,243.38,242.74,243.29,129977.0,234.8805,235.364,234.7451,235.277,129977.0
2022-02-10 09:30:00,239.9,240.72,238.82,239.73,29418.0,231.9986,232.7916,230.9542,231.8342,29418.0
2022-02-10 09:35:00,239.86,240.65,239.42,240.17,7966.0,231.9599,232.7239,231.5344,232.2597,7966.0
2022-02-10 09:40:00,240.18,240.69,240.17,240.56,4721.0,232.2694,232.7626,232.2597,232.6369,4721.0
2022-02-10 09:45:00,240.56,241.27,240.37,241.0,9050.0,232.6369,233.3235,232.4531,233.0624,9050.0
2022-02-10 09:50:00,241.01,241.89,241.0,241.81,9984.0,233.072,233.9231,233.0624,233.8457,9984.0
2022-02-10 09:55:00,241.75,242.12,241.68,242.07,6033.0,233.7877,234.1455,233.72,234.0971,6033.0
2022-02-10 10:00:00,242.15,242.67,242.06,242.67,6429.0,234.1745,234.6774,234.0875,234.6774,6429.0
2022-02-10 10:05:00,242.62,242.79,242.04,242.73,7953.0,234.629,234.7934,234.0681,234.7354,7953.0
2022-02-10 10:10:00,242.64,242.81,242.27,242.27,11634.0,234.6484,234.8128,234.2905,234.2905,11634.0
2022-02-10 10:15:00,242.25,242.63,242.06,242.45,9680.0,234.2712,234.6387,234.0875,234.4646,9680.0
2022-02-10 10:20:00,242.53,242.53,242.0,242.28,9862.0,234.542,234.542,234.0294,234.3002,9862.0
2022-02-10 10:25:00,242.22,242.58,242.11,242.58,7454.0,234.2422,234.5903,234.1358,234.5903,7454.0
2022-02-10 10:30:00,242.59,242.62,242.3,242.37,10228.0,234.6,234.629,234.3196,234.3873,10228.0
2022-02-10 10:35:00,242.37,243.14,242.37,243.14,17572.0,234.3873,235.1319,234.3873,235.1319,17572.0
2022-02-10 10:40:00,243.33,244.09,243.26,243.69,9875.0,235.3156,236.0506,235.2479,235.6638,9875.0
2022-02-10 10:45:00,243.56,243.61,243.11,243.47,10385.0,235.5381,235.5864,235.1029,235.451,10385.0
2022-02-10 10:50:00,243.36,243.37,242.78,242.99,10295.0,235.3446,235.3543,234.7838,234.9868,10295.0
2022-02-10 10:55:00,243.05,243.05,242.49,242.77,23293.0,235.0449,235.0449,234.5033,234.7741,23293.0
2022-02-10 11:00:00,242.68,243.29,242.58,243.08,9616.0,234.687,235.277,234.5903,235.0739,9616.0
2022-02-10 11:05:00,243.29,243.71,243.28,243.67,4643.0,235.277,235.6831,235.2673,235.6444,4643.0
2022-02-10 11:10:00,243.7,243.7,243.11,243.19,6983.0,235.6734,235.6734,235.1029,235.1802,6983.0
2022-02-10 11:15:00,243.27,243.59,243.17,243.18,6941.0,235.2576,235.5671,235.1609,235.1706,6941.0
2022-02-10 11:20:00,243.26,243.41,242.84,243.25,10368.0,235.2479,235.393,234.8418,235.2383,10368.0
2022-02-10 11:25:00,243.2,243.33,243.03,243.15,5067.0,235.1899,235.3156,235.0255,235.1416,5067.0
2022-02-10 11:30:00,243.16,243.26,242.63,242.63,6134.0,235.1512,235.2479,234.6387,234.6387,6134.0
2022-02-10 11:35:00,242.62,242.73,241.92,241.93,10305.0,234.629,234.7354,233.9521,233.9617,10305.0
2022-02-10 11:40:00,242.12,242.54,242.09,242.54,5247.0,234.1455,234.5517,234.1165,234.5517,5247.0
2022-02-10 11:45:00,242.85,243.39,242.6,242.84,6514.0,234.8514,235.3737,234.6097,234.8418,6514.0
2022-02-10 11:50:00,242.84,243.32,242.62,242.9,6217.0,234.8418,235.306,234.629,234.8998,6217.0
2022-02-10 11:55:00,242.86,243.0,242.79,242.9,2207.0,234.8611,234.9965,234.7934,234.8998,2207.0
2022-02-10 12:00:00,242.85,243.18,242.79,242.98,5051.0,234.8514,235.1706,234.7934,234.9772,5051.0
2022-02-10 12:05:00,242.99,242.99,242.7,242.8,2704.0,234.9868,234.9868,234.7064,234.8031,2704.0
2022-02-10 12:10:00,242.95,243.0,242.4,242.83,26726.0,234.9482,234.9965,234.4163,234.8321,26726.0
2022-02-10 12:15:00,242.84,243.27,242.7,243.22,5931.0,234.8418,235.2576,234.7064,235.2093,5931.0
2022-02-10 12:20:00,243.18,243.64,243.18,243.53,9074.0,235.1706,235.6154,235.1706,235.509,9074.0
2022-02-10 12:25:00,243.48,243.53,243.21,243.43,8845.0,235.4607,235.509,235.1996,235.4123,8845.0
2022-02-10 12:30:00,243.36,243.67,243.35,243.43,2601.0,235.3446,235.6444,235.335,235.4123,2601.0
2022-02-10 12:35:00,243.55,243.64,243.35,243.59,3952.0,235.5284,235.6154,235.335,235.5671,3952.0
2022-02-10 12:40:00,243.64,243.72,243.54,243.6,4309.0,235.6154,235.6928,235.5187,235.5767,4309.0
2022-02-10 12:45:00,243.57,243.57,242.03,242.63,9335.0,235.5477,235.5477,234.0585,234.6387,9335.0
2022-02-10 12:50:00,242.54,242.54,241.89,242.08,2427.0,234.5517,234.5517,233.9231,234.1068,2427.0
2022-02-10 12:55:00,242.0,242.31,241.62,242.08,3895.0,234.0294,234.3292,233.662,234.1068,3895.0
2022-02-10 13:00:00,242.04,242.34,241.89,242.19,7671.0,234.0681,234.3582,233.9231,234.2132,7671.0
2022-02-10 13:05:00,242.33,242.55,242.22,242.38,2444.0,234.3486,234.5613,234.2422,234.3969,2444.0
2022-02-10 13:10:00,242.56,242.6,242.26,242.26,4984.0,234.571,234.6097,234.2809,234.2809,4984.0
2022-02-10 13:15:00,242.13,242.14,241.66,241.66,3521.0,234.1552,234.1648,233.7006,233.7006,3521.0
2022-02-10 13:20:00,241.82,242.09,241.64,241.77,6982.0,233.8554,234.1165,233.6813,233.807,6982.0
2022-02-10 13:25:00,241.9,241.9,241.5,241.61,2520.0,233.9327,233.9327,233.5459,233.6523,2520.0
2022-02-10 13:30:00,241.5,241.62,241.26,241.31,3234.0,233.5459,233.662,233.3138,233.3622,3234.0
2022-02-10 13:35:00,241.34,241.45,240.82,241.31,12830.0,233.3912,233.4976,232.8883,233.3622,12830.0
2022-02-10 13:40:00,241.43,241.59,241.34,241.42,7461.0,233.4782,233.6329,233.3912,233.4685,7461.0
2022-02-10 13:45:00,241.33,241.4,241.16,241.23,5013.0,233.3815,233.4492,233.2171,233.2848,5013.0
2022-02-10 13:50:00,241.16,241.16,240.99,241.07,3953.0,233.2171,233.2171,233.0527,233.1301,3953.0
2022-02-10 13:55:00,241.0,241.16,240.96,240.97,3593.0,233.0624,233.2171,233.0237,233.0334,3593.0
2022-02-10 14:00:00,241.22,241.3,240.85,240.85,6332.0,233.2751,233.3525,232.9173,232.9173,6332.0
2022-02-10 14:05:00,240.72,240.79,240.52,240.55,5233.0,232.7916,232.8593,232.5982,232.6272,5233.0
2022-02-10 14:10:00,240.62,240.62,240.32,240.41,3206.0,232.6949,232.6949,232.4048,232.4918,3206.0
2022-02-10 14:15:00,240.46,240.46,239.73,239.73,9880.0,232.5402,232.5402,231.8342,231.8342,9880.0
2022-02-10 14:20:00,239.81,239.97,239.61,239.71,5972.0,231.9116,232.0663,231.7182,231.8149,5972.0
2022-02-10 14:25:00,239.76,240.35,239.71,240.0,5310.0,231.8632,232.4338,231.8149,232.0953,5310.0
2022-02-10 14:30:00,240.07,240.1,239.79,239.99,5273.0,232.163,232.192,231.8922,232.0856,5273.0
2022-02-10 14:35:00,239.79,240.11,239.65,240.0,9143.0,231.8922,232.2017,231.7568,232.0953,9143.0
2022-02-10 14:40:00,239.84,240.09,239.72,239.81,6454.0,231.9406,232.1823,231.8245,231.9116,6454.0
2022-02-10 14:45:00,239.79,239.88,239.56,239.56,5322.0,231.8922,231.9793,231.6698,231.6698,5322.0
2022-02-10 14:50:00,239.59,239.59,239.23,239.23,3774.0,231.6988,231.6988,231.3507,231.3507,3774.0
2022-02-10 14:55:00,239.18,239.33,239.06,239.06,3598.0,231.3023,231.4474,231.1863,231.1863,3598.0
2022-02-10 15:00:00,239.38,239.38,238.98,239.19,7595.0,231.4957,231.4957,231.1089,231.312,7595.0
2022-02-10 15:05:00,239.29,239.56,239.23,239.5,4224.0,231.4087,231.6698,231.3507,231.6118,4224.0
2022-02-10 15:10:00,239.58,239.81,239.42,239.63,4992.0,231.6891,231.9116,231.5344,231.7375,4992.0
2022-02-10 15:15:00,239.5,239.71,239.34,239.44,6792.0,231.6118,231.8149,231.4571,231.5538,6792.0
2022-02-10 15:20:00,239.38,239.62,239.25,239.62,6413.0,231.4957,231.7278,231.37,231.7278,6413.0
2022-02-10 15:25:00,239.54,239.59,239.28,239.28,8269.0,231.6505,231.6988,231.399,231.399,8269.0
2022-02-10 15:30:00,239.27,239.33,238.8,238.8,11952.0,231.3894,231.4474,230.9348,230.9348,11952.0
2022-02-10 15:35:00,238.81,239.04,238.81,239.0,13503.0,230.9445,231.1669,230.9445,231.1282,13503.0
2022-02-10 15:40:00,239.08,239.09,238.87,239.01,15182.0,231.2056,231.2153,231.0025,231.1379,15182.0
2022-02-10 15:45:00,238.96,238.96,238.13,238.33,18202.0,231.0896,231.0896,230.2869,230.4803,18202.0
2022-02-10 15:50:00,238.23,238.92,238.11,238.82,26154.0,230.3836,231.0509,230.2676,230.9542,26154.0
2022-02-10 15:55:00,238.8,239.76,238.8,239.64,149415.0,230.9348,231.8632,230.9348,231.7472,149415.0
2022-02-11 09:30:00,239.23,239.5,238.03,238.76,31166.0,231.3507,231.6118,230.1902,230.8962,31166.0
2022-02-11 09:35:00,238.4,239.0,238.04,239.0,8116.0,230.548,231.1282,230.1999,231.1282,8116.0
2022-02-11 09:40:00,238.84,239.74,238.84,239.52,7816.0,230.9735,231.8439,230.9735,231.6311,7816.0
2022-02-11 09:45:00,239.6,240.27,239.6,240.13,9505.0,231.7085,232.3564,231.7085,232.221,9505.0
2022-02-11 09:50:00,240.15,240.2,239.59,239.6,11660.0,232.2404,232.2887,231.6988,231.7085,11660.0
2022-02-11 09:55:00,239.97,240.5,239.81,240.27,4661.0,232.0663,232.5788,231.9116,232.3564,4661.0
2022-02-11 10:00:00,240.63,240.63,239.13,239.7,10101.0,232.7046,232.7046,231.254,231.8052,10101.0
2022-02-11 10:05:00,239.76,240.24,239.59,240.24,9422.0,231.8632,232.3274,231.6988,232.3274,9422.0
2022-02-11 10:10:00,240.27,240.35,239.81,239.81,6357.0,232.3564,232.4338,231.9116,231.9116,6357.0
2022-02-11 10:15:00,240.11,240.42,240.02,240.39,10379.0,232.2017,232.5015,232.1147,232.4725,10379.0
2022-02-11 10:20:00,240.39,240.62,240.15,240.15,4502.0,232.4725,232.6949,232.2404,232.2404,4502.0
2022-02-11 10:25:00,240.15,240.57,240.15,240.16,3558.0,232.2404,232.6465,232.2404,232.25,3558.0
2022-02-11 10:30:00,240.16,240.26,239.47,239.48,4623.0,232.25,232.3467,231.5828,231.5924,4623.0
2022-02-11 10:35:00,239.36,239.69,239.2,239.37,7161.0,231.4764,231.7955,231.3217,231.4861,7161.0
2022-02-11 10:40:00,239.38,239.59,239.19,239.19,6682.0,231.4957,231.6988,231.312,231.312,6682.0
2022-02-11 10:45:00,239.06,239.29,238.96,238.96,7483.0,231.1863,231.4087,231.0896,231.0896,7483.0
2022-02-11 10:50:00,239.14,239.15,238.26,238.26,5316.0,231.2636,231.2733,230.4126,230.4126,5316.0
2022-02-11 10:55:00,238.4,238.62,238.28,238.43,4865.0,230.548,230.7608,230.432,230.577,4865.0
2022-02-11 11:00:00,238.43,238.57,238.29,238.5,8946.0,230.577,230.7124,230.4416,230.6447,8946.0
2022-02-11 11:05:00,238.43,238.43,237.57,237.57,12682.0,230.577,230.577,229.7453,229.7453,12682.0
2022-02-11 11:10:00,237.58,237.85,237.11,237.66,42303.0,229.755,230.0161,229.3005,229.8324,42303.0
2022-02-11 11:15:00,237.57,237.57,237.15,237.23,5528.0,229.7453,229.7453,229.3392,229.4165,5528.0
2022-02-11 11:20:00,237.23,237.28,236.94,237.0,12250.0,229.4165,229.4649,229.1361,229.1941,12250.0
2022-02-11 11:25:00,237.0,237.18,236.89,237.15,11341.0,229.1941,229.3682,229.0877,229.3392,11341.0
2022-02-11 11:30:00,237.27,237.48,237.12,237.21,6748.0,229.4552,229.6583,229.3102,229.3972,6748.0
2022-02-11 11:35:00,237.32,237.45,236.94,237.09,8163.0,229.5036,229.6293,229.1361,229.2812,8163.0
2022-02-11 11:40:00,237.07,237.25,236.95,237.12,7105.0,229.2618,229.4359,229.1458,229.3102,7105.0
2022-02-11 11:45:00,237.07,237.27,237.07,237.2,8665.0,229.2618,229.4552,229.2618,229.3875,8665.0
2022-02-11 11:50:00,237.1,237.19,236.84,236.98,20101.0,229.2908,229.3779,229.0394,229.1748,20101.0
2022-02-11 11:55:00,237.01,237.17,236.99,237.17,13437.0,229.2038,229.3585,229.1845,229.3585,13437.0
2022-02-11 12:00:00,237.11,237.31,236.86,237.22,11538.0,229.3005,229.4939,229.0587,229.4069,11538.0
2022-02-11 12:05:00,237.25,237.58,237.25,237.44,3844.0,229.4359,229.755,229.4359,229.6196,3844.0
2022-02-11 12:10:00,237.48,237.67,237.35,237.49,5996.0,229.6583,229.8421,229.5326,229.668,5996.0
2022-02-11 12:15:00,237.49,237.68,237.05,237.05,3233.0,229.668,229.8517,229.2425,229.2425,3233.0
2022-02-11 12:20:00,237.21,237.22,236.94,237.1,4081.0,229.3972,229.4069,229.1361,229.2908,4081.0
2022-02-11 12:25:00,236.98,237.2,236.98,237.05,3777.0,229.1748,229.3875,229.1748,229.2425,3777.0
2022-02-11 12:30:00,237.07,237.25,237.0,237.17,3562.0,229.2618,229.4359,229.1941,229.3585,3562.0
2022-02-11 12:35:00,237.06,237.11,236.9,237.06,10416.0,229.2521,229.3005,229.0974,229.2521,10416.0
2022-02-11 12:40:00,237.13,237.23,237.09,237.21,1585.0,229.3198,229.4165,229.2812,229.3972,1585.0
2022-02-11 12:45:00,237.09,237.25,237.01,237.03,1231.0,229.2812,229.4359,229.2038,229.2231,1231.0
2022-02-11 12:50:00,237.03,237.21,236.97,237.04,7575.0,229.2231,229.3972,229.1651,229.2328,7575.0
2022-02-11 12:55:00,237.11,237.24,237.09,237.15,3235.0,229.3005,229.4262,229.2812,229.3392,3235.0
2022-02-11 13:00:00,237.28,237.34,237.17,237.25,4292.0,229.4649,229.5229,229.3585,229.4359,4292.0
2022-02-11 13:05:00,237.23,237.57,237.2,237.57,3514.0,229.4165,229.7453,229.3875,229.7453,3514.0
2022-02-11 13:10:00,237.71,237.71,237.33,237.46,1295.0,229.8807,229.8807,229.5133,229.639,1295.0
2022-02-11 13:15:00,237.4,237.4,237.05,237.26,2792.0,229.5809,229.5809,229.2425,229.4456,2792.0
2022-02-11 13:20:00,237.28,237.31,237.1,237.27,7247.0,229.4649,229.4939,229.2908,229.4552,7247.0
2022-02-11 13:25:00,237.17,237.17,236.95,237.0,6654.0,229.3585,229.3585,229.1458,229.1941,6654.0
2022-02-11 13:30:00,237.0,237.0,236.55,236.56,4041.0,229.1941,229.1941,228.7589,228.7686,4041.0
2022-02-11 13:35:00,236.51,236.68,235.81,235.81,15354.0,228.7203,228.8847,228.0433,228.0433,15354.0
2022-02-11 13:40:00,235.78,236.05,235.36,235.36,12294.0,228.0143,228.2754,227.6081,227.6081,12294.0
2022-02-11 13:45:00,235.25,235.32,234.85,235.08,17938.0,227.5018,227.5695,227.1149,227.3374,17938.0
2022-02-11 13:50:00,235.31,235.83,235.01,235.81,8217.0,227.5598,228.0627,227.2697,228.0433,8217.0
2022-02-11 13:55:00,235.85,236.0,235.38,235.7,21643.0,228.082,228.2271,227.6275,227.9369,21643.0
2022-02-11 14:00:00,235.53,236.14,235.5,235.93,17166.0,227.7725,228.3624,227.7435,228.1594,17166.0
2022-02-11 14:05:00,235.99,236.72,235.75,236.04,11565.0,228.2174,228.9233,227.9853,228.2657,11565.0
2022-02-11 14:10:00,236.25,236.33,235.71,236.15,15898.0,228.4688,228.5462,227.9466,228.3721,15898.0
2022-02-11 14:15:00,236.23,236.83,236.18,236.59,15030.0,228.4495,229.0297,228.4011,228.7976,15030.0
2022-02-11 14:20:00,236.58,237.0,236.54,236.69,14844.0,228.788,229.1941,228.7493,228.8943,14844.0
2022-02-11 14:25:00,236.76,237.29,236.15,236.56,36329.0,228.962,229.4746,228.3721,228.7686,36329.0
2022-02-11 14:30:00,236.56,237.48,236.56,237.28,10366.0,228.7686,229.6583,228.7686,229.4649,10366.0
2022-02-11 14:35:00,237.27,237.33,236.69,236.98,5160.0,229.4552,229.5133,228.8943,229.1748,5160.0
2022-02-11 14:40:00,237.02,237.23,236.48,236.89,43772.0,229.2135,229.4165,228.6912,229.0877,43772.0
2022-02-11 14:45:00,236.87,237.05,236.32,236.33,14300.0,229.0684,229.2425,228.5365,228.5462,14300.0
2022-02-11 14:50:00,236.33,236.33,235.55,235.93,28301.0,228.5462,228.5462,227.7919,228.1594,28301.0
2022-02-11 14:55:00,236.0,236.56,235.89,236.38,11262.0,228.2271,228.7686,228.1207,228.5945,11262.0
2022-02-11 15:00:00,236.45,236.97,236.28,236.84,8687.0,228.6622,229.1651,228.4978,229.0394,8687.0
2022-02-11 15:05:00,236.86,236.97,236.41,236.42,8683.0,229.0587,229.1651,228.6236,228.6332,8683.0
2022-02-11 15:10:00,236.59,236.59,236.1,236.11,6856.0,228.7976,228.7976,228.3238,228.3334,6856.0
2022-02-11 15:15:00,236.0,236.59,235.93,236.03,12021.0,228.2271,228.7976,228.1594,228.2561,12021.0
2022-02-11 15:20:00,236.04,236.32,235.94,236.03,19412.0,228.2657,228.5365,228.169,228.2561,19412.0
2022-02-11 15:25:00,236.12,236.3,235.92,236.26,15177.0,228.3431,228.5172,228.1497,228.4785,15177.0
2022-02-11 15:30:00,236.12,236.12,235.34,236.04,22889.0,228.3431,228.3431,227.5888,228.2657,22889.0
2022-02-11 15:35:00,236.01,236.25,235.81,235.86,18658.0,228.2367,228.4688,228.0433,228.0917,18658.0
2022-02-11 15:40:00,235.87,236.42,235.62,236.25,49927.0,228.1013,228.6332,227.8596,228.4688,49927.0
2022-02-11 15:45:00,236.25,237.0,236.22,236.83,28388.0,228.4688,229.1941,228.4398,229.0297,28388.0
2022-02-11 15:50:00,236.78,236.78,235.92,236.04,76001.0,228.9814,228.9814,228.1497,228.2657,76001.0
2022-02-11 15:55:00,236.04,236.43,235.62,235.63,113990.0,228.2657,228.6429,227.8596,227.8692,113990.0
2022-02-14 09:30:00,234.0,235.72,233.7,235.71,69958.0,227.2379,228.9082,226.9465,228.8985,69958.0
2022-02-14 09:35:00,235.53,236.88,235.03,235.03,38777.0,228.7237,230.0346,228.2381,228.2381,38777.0
2022-02-14 09:40:00,235.31,235.71,234.83,235.18,19821.0,228.51,228.8985,228.0439,228.3838,19821.0
2022-02-14 09:45:00,235.05,235.43,234.59,234.59,21820.0,228.2575,228.6265,227.8108,227.8108,21820.0
2022-02-14 09:50:00,234.63,234.71,234.08,234.59,15730.0,227.8497,227.9273,227.3156,227.8108,15730.0
2022-02-14 09:55:00,234.54,234.99,234.3,234.98,21879.0,227.7623,228.1993,227.5292,228.1895,21879.0
2022-02-14 10:00:00,234.92,235.3,234.76,234.97,23516.0,228.1313,228.5003,227.9759,228.1798,23516.0
2022-02-14 10:05:00,235.0,235.0,233.9,233.95,22762.0,228.209,228.209,227.1408,227.1893,22762.0
2022-02-14 10:10:00,233.91,234.38,233.58,233.58,15824.0,227.1505,227.6069,226.83,226.83,15824.0
2022-02-14 10:15:00,233.51,233.51,232.47,233.47,15916.0,226.762,226.762,225.7521,226.7232,15916.0
2022-02-14 10:20:00,233.16,233.79,233.15,233.68,8024.0,226.4221,227.0339,226.4124,226.9271,8024.0
2022-02-14 10:25:00,233.67,233.76,233.1,233.37,13991.0,226.9174,227.0048,226.3639,226.6261,13991.0
2022-02-14 10:30:00,233.47,233.62,232.67,233.06,16087.0,226.7232,226.8688,225.9463,226.325,16087.0
2022-02-14 10:35:00,233.08,233.21,232.68,232.85,8279.0,226.3445,226.4707,225.956,226.1211,8279.0
2022-02-14 10:40:00,232.85,233.05,232.48,232.59,8472.0,226.1211,226.3153,225.7618,225.8686,8472.0
2022-02-14 10:45:00,232.51,232.85,232.46,232.5,18156.0,225.7909,226.1211,225.7424,225.7812,18156.0
2022-02-14 10:50:00,232.5,232.75,232.37,232.48,17156.0,225.7812,226.024,225.655,225.7618,17156.0
2022-02-14 10:55:00,232.54,232.64,232.13,232.44,18765.0,225.8201,225.9172,225.4219,225.7229,18765.0
2022-02-14 11:00:00,232.43,232.91,232.39,232.91,11796.0,225.7132,226.1794,225.6744,226.1794,11796.0
2022-02-14 11:05:00,232.81,232.81,232.25,232.39,11880.0,226.0823,226.0823,225.5384,225.6744,11880.0
2022-02-14 11:10:00,232.58,232.58,231.9,231.9,13847.0,225.8589,225.8589,225.1986,225.1986,13847.0
2022-02-14 11:15:00,231.91,232.5,231.87,232.5,10013.0,225.2083,225.7812,225.1694,225.7812,10013.0
2022-02-14 11:20:00,232.43,232.53,232.18,232.25,12255.0,225.7132,225.8103,225.4705,225.5384,12255.0
2022-02-14 11:25:00,232.33,232.8,232.06,232.53,10335.0,225.6161,226.0725,225.3539,225.8103,10335.0
2022-02-14 11:30:00,232.52,232.82,232.29,232.82,12715.0,225.8006,226.092,225.5773,226.092,12715.0
2022-02-14 11:35:00,232.91,233.11,232.69,232.87,14110.0,226.1794,226.3736,225.9657,226.1405,14110.0
2022-02-14 11:40:00,232.88,233.19,232.8,233.17,11588.0,226.1502,226.4513,226.0725,226.4319,11588.0
2022-02-14 11:45:00,233.17,233.48,233.1,233.48,26952.0,226.4319,226.7329,226.3639,226.7329,26952.0
2022-02-14 11:50:00,233.5,233.64,233.28,233.55,10251.0,226.7523,226.8883,226.5387,226.8009,10251.0
2022-02-14 11:55:00,233.47,233.54,233.16,233.41,9036.0,226.7232,226.7912,226.4221,226.6649,9036.0
2022-02-14 12:00:00,233.47,233.74,233.28,233.59,8209.0,226.7232,226.9854,226.5387,226.8397,8209.0
2022-02-14 12:05:00,233.57,233.57,233.3,233.43,8004.0,226.8203,226.8203,226.5581,226.6843,8004.0
2022-02-14 12:10:00,233.37,233.86,233.29,233.58,9916.0,226.6261,227.1019,226.5484,226.83,9916.0
2022-02-14 12:15:00,233.62,233.82,233.62,233.8,5862.0,226.8688,227.0631,226.8688,227.0436,5862.0
2022-02-14 12:20:00,233.81,234.02,233.81,233.99,7358.0,227.0534,227.2573,227.0534,227.2282,7358.0
2022-02-14 12:25:00,234.01,234.3,233.93,234.23,7167.0,227.2476,227.5292,227.1699,227.4612,7167.0
2022-02-14 12:30:00,234.35,234.65,234.23,234.5,12407.0,227.5778,227.8691,227.4612,227.7234,12407.0
2022-02-14 12:35:00,234.46,234.55,234.25,234.55,2752.0,227.6846,227.772,227.4806,227.772,2752.0
2022-02-14 12:40:00,234.55,235.24,234.55,235.01,14128.0,227.772,228.442,227.772,228.2187,14128.0
2022-02-14 12:45:00,234.9,234.92,234.59,234.76,4967.0,228.1119,228.1313,227.8108,227.9759,4967.0
2022-02-14 12:50:00,234.76,234.99,234.75,234.98,7112.0,227.9759,228.1993,227.9662,228.1895,7112.0
2022-02-14 12:55:00,234.91,234.92,234.65,234.76,7081.0,228.1216,228.1313,227.8691,227.9759,7081.0
2022-02-14 13:00:00,234.76,234.88,234.59,234.81,5955.0,227.9759,228.0924,227.8108,228.0245,5955.0
2022-02-14 13:05:00,234.83,235.05,234.69,234.72,7403.0,228.0439,228.2575,227.9079,227.9371,7403.0
2022-02-14 13:10:00,234.8,234.92,234.7,234.78,4769.0,228.0147,228.1313,227.9176,227.9953,4769.0
2022-02-14 13:15:00,234.76,234.89,234.67,234.87,11583.0,227.9759,228.1021,227.8885,228.0827,11583.0
2022-02-14 13:20:00,234.88,234.93,234.68,234.69,4608.0,228.0924,228.141,227.8982,227.9079,4608.0
2022-02-14 13:25:00,234.65,234.79,234.57,234.65,8059.0,227.8691,228.005,227.7914,227.8691,8059.0
2022-02-14 13:30:00,234.66,234.7,234.1,234.39,7614.0,227.8788,227.9176,227.335,227.6166,7614.0
2022-02-14 13:35:00,234.45,234.71,234.26,234.71,10857.0,227.6749,227.9273,227.4904,227.9273,10857.0
2022-02-14 13:40:00,234.66,234.67,234.42,234.62,6982.0,227.8788,227.8885,227.6457,227.8399,6982.0
2022-02-14 13:45:00,234.63,234.66,234.05,234.12,11833.0,227.8497,227.8788,227.2864,227.3544,11833.0
2022-02-14 13:50:00,233.97,234.06,232.95,233.05,11863.0,227.2087,227.2961,226.2182,226.3153,11863.0
2022-02-14 13:55:00,233.04,233.6,232.86,233.18,17316.0,226.3056,226.8494,226.1308,226.4416,17316.0
2022-02-14 14:00:00,233.19,233.37,232.82,233.0,16183.0,226.4513,226.6261,226.092,226.2668,16183.0
2022-02-14 14:05:00,232.96,233.31,232.95,233.13,14387.0,226.2279,226.5678,226.2182,226.393,14387.0
2022-02-14 14:10:00,233.14,233.42,233.05,233.26,9796.0,226.4027,226.6746,226.3153,226.5193,9796.0
2022-02-14 14:15:00,233.23,233.23,232.94,233.0,17443.0,226.4901,226.4901,226.2085,226.2668,17443.0
2022-02-14 14:20:00,233.08,233.34,233.04,233.24,12775.0,226.3445,226.5969,226.3056,226.4998,12775.0
2022-02-14 14:25:00,233.08,234.16,232.98,233.69,12945.0,226.3445,227.3932,226.2473,226.9368,12945.0
2022-02-14 14:30:00,233.48,234.0,233.29,233.93,15293.0,226.7329,227.2379,226.5484,227.1699,15293.0
2022-02-14 14:35:00,234.09,234.31,233.75,233.76,10402.0,227.3253,227.5389,226.9951,227.0048,10402.0
2022-02-14 14:40:00,233.71,234.08,233.59,233.76,18590.0,226.9562,227.3156,226.8397,227.0048,18590.0
2022-02-14 14:45:00,233.76,234.02,233.58,233.81,10204.0,227.0048,227.2573,226.83,227.0534,10204.0
2022-02-14 14:50:00,233.85,234.64,233.81,233.81,8180.0,227.0922,227.8594,227.0534,227.0534,8180.0
2022-02-14 14:55:00,233.96,234.27,233.73,234.18,5632.0,227.199,227.5001,226.9757,227.4127,5632.0
2022-02-14 15:00:00,234.18,234.27,233.99,234.11,9150.0,227.4127,227.5001,227.2282,227.3447,9150.0
2022-02-14 15:05:00,234.06,234.32,233.7,234.3,10083.0,227.2961,227.5486,226.9465,227.5292,10083.0
2022-02-14 15:10:00,234.3,234.76,234.1,234.72,8328.0,227.5292,227.9759,227.335,227.9371,8328.0
2022-02-14 15:15:00,234.64,234.75,234.11,234.11,14681.0,227.8594,227.9662,227.3447,227.3447,14681.0
2022-02-14 15:20:00,234.17,234.78,234.07,234.54,17828.0,227.403,227.9953,227.3058,227.7623,17828.0
2022-02-14 15:25:00,234.49,234.55,234.13,234.26,25787.0,227.7137,227.772,227.3641,227.4904,25787.0
2022-02-14 15:30:00,234.29,234.93,234.16,234.82,33649.0,227.5195,228.141,227.3932,228.0342,33649.0
2022-02-14 15:35:00,234.81,235.13,234.77,235.05,43865.0,228.0245,228.3352,227.9856,228.2575,43865.0
2022-02-14 15:40:00,235.02,235.2,234.66,235.2,18815.0,228.2284,228.4032,227.8788,228.4032,18815.0
2022-02-14 15:45:00,235.24,235.42,234.69,235.2,33333.0,228.442,228.6168,227.9079,228.4032,33333.0
2022-02-14 15:50:00,235.08,235.25,234.47,235.0,45438.0,228.2867,228.4517,227.6943,228.209,45438.0
2022-02-14 15:55:00,235.0,235.17,234.51,234.68,95534.0,228.209,228.3741,227.7331,227.8982,95534.0
2022-02-15 09:30:00,236.65,238.24,236.65,238.17,49590.0,229.8113,231.3553,229.8113,231.2874,49590.0
2022-02-15 09:35:00,237.92,239.19,237.92,238.72,15341.0,231.0446,232.2779,231.0446,231.8215,15341.0
2022-02-15 09:40:00,238.93,239.99,238.69,239.99,12548.0,232.0254,233.0548,231.7923,233.0548,12548.0
2022-02-15 09:45:00,239.99,241.77,239.95,240.63,68220.0,233.0548,234.7833,233.0159,233.6763,68220.0
2022-02-15 09:50:00,240.14,240.55,239.51,240.55,16434.0,233.2004,233.5986,232.5886,233.5986,16434.0
2022-02-15 09:55:00,240.32,240.56,239.29,239.9,25016.0,233.3752,233.6083,232.375,232.9674,25016.0
2022-02-15 10:00:00,239.97,240.2,239.36,239.65,13636.0,233.0353,233.2587,232.443,232.7246,13636.0
2022-02-15 10:05:00,239.67,239.89,239.38,239.69,11951.0,232.744,232.9577,232.4624,232.7634,11951.0
2022-02-15 10:10:00,239.85,240.71,239.64,240.71,27717.0,232.9188,233.754,232.7149,233.754,27717.0
2022-02-15 10:15:00,240.74,240.9,240.69,240.84,28750.0,233.7831,233.9385,233.7345,233.8802,28750.0
2022-02-15 10:20:00,240.79,241.33,240.79,241.15,27737.0,233.8316,234.356,233.8316,234.1812,27737.0
2022-02-15 10:25:00,241.17,241.85,240.82,241.83,22962.0,234.2007,234.861,233.8608,234.8416,22962.0
2022-02-15 10:30:00,241.77,241.81,241.37,241.54,15157.0,234.7833,234.8222,234.3949,234.56,15157.0
2022-02-15 10:35:00,241.59,242.38,241.41,242.12,24870.0,234.6085,235.3757,234.4337,235.1232,24870.0
2022-02-15 10:40:00,242.1,242.8,241.85,242.8,18240.0,235.1038,235.7836,234.861,235.7836,18240.0
2022-02-15 10:45:00,242.79,243.32,242.73,243.31,25910.0,235.7739,236.2885,235.7156,236.2788,25910.0
2022-02-15 10:50:00,243.35,243.7,243.3,243.47,23352.0,236.3177,236.6576,236.2691,236.4342,23352.0
2022-02-15 10:55:00,243.47,243.53,243.02,243.15,15740.0,236.4342,236.4925,235.9972,236.1234,15740.0
2022-02-15 11:00:00,243.15,243.16,242.88,242.94,12222.0,236.1234,236.1332,235.8613,235.9195,12222.0
2022-02-15 11:05:00,242.94,243.45,242.81,243.27,19590.0,235.9195,236.4148,235.7933,236.24,19590.0
2022-02-15 11:10:00,243.27,243.29,242.89,242.89,11793.0,236.24,236.2594,235.871,235.871,11793.0
2022-02-15 11:15:00,242.97,243.09,242.55,242.65,16159.0,235.9487,236.0652,235.5408,235.6379,16159.0
2022-02-15 11:20:00,242.6,243.13,242.56,243.02,19248.0,235.5893,236.104,235.5505,235.9972,19248.0
2022-02-15 11:25:00,242.91,243.02,242.6,242.92,21306.0,235.8904,235.9972,235.5893,235.9001,21306.0
2022-02-15 11:30:00,242.93,243.36,242.88,243.34,19587.0,235.9098,236.3274,235.8613,236.308,19587.0
2022-02-15 11:35:00,243.41,243.91,243.41,243.53,17790.0,236.3759,236.8615,236.3759,236.4925,17790.0
2022-02-15 11:40:00,243.57,243.83,243.47,243.5,9811.0,236.5313,236.7838,236.4342,236.4633,9811.0
2022-02-15 11:45:00,243.46,243.49,243.01,243.05,7871.0,236.4245,236.4536,235.9875,236.0263,7871.0
2022-02-15 11:50:00,243.11,243.19,242.96,243.05,18746.0,236.0846,236.1623,235.9389,236.0263,18746.0
2022-02-15 11:55:00,243.11,243.36,243.1,243.25,13351.0,236.0846,236.3274,236.0749,236.2206,13351.0
2022-02-15 12:00:00,243.19,243.38,243.14,243.34,5945.0,236.1623,236.3468,236.1137,236.308,5945.0
2022-02-15 12:05:00,243.29,243.34,242.97,243.05,9385.0,236.2594,236.308,235.9487,236.0263,9385.0
2022-02-15 12:10:00,243.04,243.18,242.97,242.98,6807.0,236.0166,236.1526,235.9487,235.9584,6807.0
2022-02-15 12:15:00,242.97,243.1,242.75,242.97,17054.0,235.9487,236.0749,235.735,235.9487,17054.0
2022-02-15 12:20:00,242.97,243.24,242.97,243.24,6019.0,235.9487,236.2108,235.9487,236.2108,6019.0
2022-02-15 12:25:00,243.2,243.36,243.13,243.18,11680.0,236.172,236.3274,236.104,236.1526,11680.0
2022-02-15 12:30:00,243.13,243.24,242.93,242.93,8050.0,236.104,236.2108,235.9098,235.9098,8050.0
2022-02-15 12:35:00,242.97,243.06,242.91,243.03,8098.0,235.9487,236.0361,235.8904,236.0069,8098.0
2022-02-15 12:40:00,242.96,243.21,242.96,243.14,13920.0,235.9389,236.1817,235.9389,236.1137,13920.0
2022-02-15 12:45:00,243.16,243.16,242.83,242.98,38673.0,236.1332,236.1332,235.8127,235.9584,38673.0
2022-02-15 12:50:00,243.01,243.15,242.77,242.78,12550.0,235.9875,236.1234,235.7544,235.7641,12550.0
2022-02-15 12:55:00,242.74,243.08,242.58,242.94,12276.0,235.7253,236.0555,235.5699,235.9195,12276.0
2022-02-15 13:00:00,242.93,243.18,242.85,243.09,18610.0,235.9098,236.1526,235.8321,236.0652,18610.0
2022-02-15 13:05:00,243.14,243.34,243.07,243.34,8042.0,236.1137,236.308,236.0458,236.308,8042.0
2022-02-15 13:10:00,243.29,243.34,243.21,243.33,5140.0,236.2594,236.308,236.1817,236.2982,5140.0
2022-02-15 13:15:00,243.33,243.71,243.27,243.59,20692.0,236.2982,236.6673,236.24,236.5507,20692.0
2022-02-15 13:20:00,243.63,243.9,243.57,243.81,30319.0,236.5896,236.8518,236.5313,236.7644,30319.0
2022-02-15 13:25:00,243.8,244.1,243.77,244.03,8726.0,236.7547,237.046,236.7255,236.978,8726.0
2022-02-15 13:30:00,243.99,244.02,243.86,243.9,9830.0,236.9392,236.9683,236.8129,236.8518,9830.0
2022-02-15 13:35:00,243.91,244.06,243.83,244.06,5820.0,236.8615,237.0072,236.7838,237.0072,5820.0
2022-02-15 13:40:00,244.02,244.22,243.95,244.18,12486.0,236.9683,237.1625,236.9003,237.1237,12486.0
2022-02-15 13:45:00,244.19,244.43,244.15,244.43,9141.0,237.1334,237.3665,237.0946,237.3665,9141.0
2022-02-15 13:50:00,244.39,244.43,244.3,244.32,13401.0,237.3276,237.3665,237.2402,237.2596,13401.0
2022-02-15 13:55:00,244.31,244.5,244.3,244.5,8119.0,237.2499,237.4344,237.2402,237.4344,8119.0
2022-02-15 14:00:00,244.51,244.51,244.0,244.11,14861.0,237.4441,237.4441,236.9489,237.0557,14861.0
2022-02-15 14:05:00,244.05,244.1,243.78,243.93,14075.0,236.9974,237.046,236.7352,236.8809,14075.0
2022-02-15 14:10:00,243.96,244.01,243.74,243.97,7822.0,236.91,236.9586,236.6964,236.9198,7822.0
2022-02-15 14:15:00,243.99,244.6,243.99,244.6,10683.0,236.9392,237.5315,236.9392,237.5315,10683.0
2022-02-15 14:20:00,244.54,244.79,244.5,244.65,14355.0,237.4733,237.7161,237.4344,237.5801,14355.0
2022-02-15 14:25:00,244.66,244.7,244.06,244.35,18215.0,237.5898,237.6287,237.0072,237.2888,18215.0
2022-02-15 14:30:00,244.29,244.44,244.17,244.26,11894.0,237.2305,237.3762,237.114,237.2014,11894.0
2022-02-15 14:35:00,244.31,244.4,244.0,244.3,14215.0,237.2499,237.3373,236.9489,237.2402,14215.0
2022-02-15 14:40:00,244.3,244.44,244.06,244.44,8389.0,237.2402,237.3762,237.0072,237.3762,8389.0
2022-02-15 14:45:00,244.49,244.6,244.27,244.37,17281.0,237.4247,237.5315,237.2111,237.3082,17281.0
2022-02-15 14:50:00,244.35,244.44,243.95,244.13,10703.0,237.2888,237.3762,236.9003,237.0751,10703.0
2022-02-15 14:55:00,244.02,244.19,243.93,243.93,14550.0,236.9683,237.1334,236.8809,236.8809,14550.0
2022-02-15 15:00:00,243.96,244.17,243.96,244.17,12917.0,236.91,237.114,236.91,237.114,12917.0
2022-02-15 15:05:00,244.23,244.39,244.15,244.36,9971.0,237.1722,237.3276,237.0946,237.2985,9971.0
2022-02-15 15:10:00,244.32,244.4,244.11,244.2,13760.0,237.2596,237.3373,237.0557,237.1431,13760.0
2022-02-15 15:15:00,244.17,244.32,243.92,243.92,16046.0,237.114,237.2596,236.8712,236.8712,16046.0
2022-02-15 15:20:00,243.9,244.15,243.85,244.13,13406.0,236.8518,237.0946,236.8032,237.0751,13406.0
2022-02-15 15:25:00,244.14,244.17,243.93,244.14,13652.0,237.0848,237.114,236.8809,237.0848,13652.0
2022-02-15 15:30:00,244.1,244.14,243.4,243.79,37909.0,237.046,237.0848,236.3662,236.745,37909.0
2022-02-15 15:35:00,243.75,243.96,243.48,243.5,43930.0,236.7061,236.91,236.4439,236.4633,43930.0
2022-02-15 15:40:00,243.57,243.78,243.26,243.55,31625.0,236.5313,236.7352,236.2303,236.5119,31625.0
2022-02-15 15:45:00,243.58,244.13,243.49,244.13,60097.0,236.541,237.0751,236.4536,237.0751,60097.0
2022-02-15 15:50:00,244.2,244.67,244.1,244.13,83059.0,237.1431,237.5995,237.046,237.0751,83059.0
2022-02-15 15:55:00,244.16,244.7,243.4,243.99,226312.0,237.1043,237.6287,236.3662,236.9392,226312.0
2022-02-16 09:30:00,242.58,244.71,242.58,244.45,56768.0,235.5699,237.6384,235.5699,237.3859,56768.0
2022-02-16 09:35:00,244.14,244.68,243.93,244.53,13905.0,237.0848,237.6092,236.8809,237.4636,13905.0
2022-02-16 09:40:00,244.55,244.71,244.36,244.68,9065.0,237.483,237.6384,237.2985,237.6092,9065.0
2022-02-16 09:45:00,244.51,244.96,243.51,243.85,15801.0,237.4441,237.8811,236.473,236.8032,15801.0
2022-02-16 09:50:00,243.86,244.37,243.25,244.37,23613.0,236.8129,237.3082,236.2206,237.3082,23613.0
2022-02-16 09:55:00,244.05,244.12,243.48,243.76,19451.0,236.9974,237.0654,236.4439,236.7158,19451.0
2022-02-16 10:00:00,243.61,244.25,243.61,244.1,15574.0,236.5702,237.1917,236.5702,237.046,15574.0
2022-02-16 10:05:00,244.08,244.67,243.91,244.59,11611.0,237.0266,237.5995,236.8615,237.5218,11611.0
2022-02-16 10:10:00,244.64,244.72,244.01,244.53,9244.0,237.5704,237.6481,236.9586,237.4636,9244.0
2022-02-16 10:15:00,244.43,244.63,244.28,244.49,8189.0,237.3665,237.5607,237.2208,237.4247,8189.0
2022-02-16 10:20:00,244.56,244.85,244.51,244.66,10580.0,237.4927,237.7743,237.4441,237.5898,10580.0
2022-02-16 10:25:00,244.56,244.7,244.45,244.46,14425.0,237.4927,237.6287,237.3859,237.3956,14425.0
2022-02-16 10:30:00,244.51,244.58,244.15,244.34,9834.0,237.4441,237.5121,237.0946,237.2791,9834.0
2022-02-16 10:35:00,244.34,244.64,244.31,244.53,10999.0,237.2791,237.5704,237.2499,237.4636,10999.0
2022-02-16 10:40:00,244.48,244.57,244.02,244.24,11310.0,237.415,237.5024,236.9683,237.182,11310.0
2022-02-16 10:45:00,244.24,244.37,244.02,244.07,22399.0,237.182,237.3082,236.9683,237.0169,22399.0
2022-02-16 10:50:00,244.04,244.25,243.6,243.81,9321.0,236.9877,237.1917,236.5604,236.7644,9321.0
2022-02-16 10:55:00,243.81,243.81,243.35,243.59,19009.0,236.7644,236.7644,236.3177,236.5507,19009.0
2022-02-16 11:00:00,243.62,243.98,243.59,243.84,16057.0,236.5799,236.9295,236.5507,236.7935,16057.0
2022-02-16 11:05:00,243.85,244.39,243.85,244.38,14105.0,236.8032,237.3276,236.8032,237.3179,14105.0
2022-02-16 11:10:00,244.41,245.22,244.41,245.16,18243.0,237.347,238.1336,237.347,238.0754,18243.0
2022-02-16 11:15:00,245.18,245.18,244.45,244.47,10956.0,238.0948,238.0948,237.3859,237.4053,10956.0
2022-02-16 11:20:00,244.41,244.77,244.19,244.77,6555.0,237.347,237.6966,237.1334,237.6966,6555.0
2022-02-16 11:25:00,244.82,245.49,244.72,245.49,14532.0,237.7452,238.3958,237.6481,238.3958,14532.0
2022-02-16 11:30:00,245.45,245.7,245.23,245.7,8336.0,238.357,238.5998,238.1433,238.5998,8336.0
2022-02-16 11:35:00,245.66,245.91,245.63,245.91,14737.0,238.5609,238.8037,238.5318,238.8037,14737.0
2022-02-16 11:40:00,245.95,246.36,245.85,245.94,13787.0,238.8425,239.2407,238.7454,238.8328,13787.0
2022-02-16 11:45:00,245.93,246.08,245.51,245.71,7467.0,238.8231,238.9688,238.4153,238.6095,7467.0
2022-02-16 11:50:00,245.7,245.79,245.25,245.34,15128.0,238.5998,238.6872,238.1628,238.2502,15128.0
2022-02-16 11:55:00,245.28,245.72,245.28,245.62,6709.0,238.1919,238.6192,238.1919,238.5221,6709.0
2022-02-16 12:00:00,245.65,246.74,245.64,246.66,40075.0,238.5512,239.6097,238.5415,239.532,40075.0
2022-02-16 12:05:00,246.65,246.65,245.76,245.77,9479.0,239.5223,239.5223,238.658,238.6677,9479.0
2022-02-16 12:10:00,245.86,245.86,245.29,245.29,2314.0,238.7551,238.7551,238.2016,238.2016,2314.0
2022-02-16 12:15:00,245.29,245.65,245.29,245.53,7807.0,238.2016,238.5512,238.2016,238.4347,7807.0
2022-02-16 12:20:00,245.48,245.83,245.48,245.81,8236.0,238.3861,238.726,238.3861,238.7066,8236.0
2022-02-16 12:25:00,245.82,246.12,245.82,245.93,8383.0,238.7163,239.0076,238.7163,238.8231,8383.0
2022-02-16 12:30:00,245.87,246.08,245.7,245.89,14176.0,238.7648,238.9688,238.5998,238.7843,14176.0
2022-02-16 12:35:00,246.03,246.19,245.89,246.18,8721.0,238.9202,239.0756,238.7843,239.0659,8721.0
2022-02-16 12:40:00,246.15,246.59,246.15,246.55,10541.0,239.0368,239.464,239.0368,239.4252,10541.0
2022-02-16 12:45:00,246.49,246.66,246.22,246.44,6069.0,239.3669,239.532,239.1047,239.3184,6069.0
2022-02-16 12:50:00,246.49,246.69,246.37,246.55,10641.0,239.3669,239.5612,239.2504,239.4252,10641.0
2022-02-16 12:55:00,246.49,246.52,246.1,246.1,4324.0,239.3669,239.3961,238.9882,238.9882,4324.0
2022-02-16 13:00:00,246.2,246.43,246.18,246.33,8465.0,239.0853,239.3087,239.0659,239.2116,8465.0
2022-02-16 13:05:00,246.33,246.68,246.32,246.66,8842.0,239.2116,239.5514,239.2018,239.532,8842.0
2022-02-16 13:10:00,246.67,246.74,246.55,246.71,14875.0,239.5417,239.6097,239.4252,239.5806,14875.0
2022-02-16 13:15:00,246.68,247.02,246.64,246.83,20373.0,239.5514,239.8816,239.5126,239.6971,20373.0
2022-02-16 13:20:00,246.82,246.85,246.58,246.58,8319.0,239.6874,239.7165,239.4543,239.4543,8319.0
2022-02-16 13:25:00,246.6,246.63,246.41,246.41,4222.0,239.4738,239.5029,239.2892,239.2892,4222.0
2022-02-16 13:30:00,246.37,246.47,246.34,246.38,4244.0,239.2504,239.3475,239.2213,239.2601,4244.0
2022-02-16 13:35:00,246.33,246.33,245.85,246.03,13552.0,239.2116,239.2116,238.7454,238.9202,13552.0
2022-02-16 13:40:00,246.06,246.18,245.98,246.15,5599.0,238.9494,239.0659,238.8717,239.0368,5599.0
2022-02-16 13:45:00,246.14,246.23,246.05,246.19,8528.0,239.027,239.1144,238.9396,239.0756,8528.0
2022-02-16 13:50:00,246.19,246.4,245.92,245.94,10200.0,239.0756,239.2795,238.8134,238.8328,10200.0
2022-02-16 13:55:00,245.92,246.24,245.79,246.05,7973.0,238.8134,239.1242,238.6872,238.9396,7973.0
2022-02-16 14:00:00,246.16,246.8,245.43,246.13,12607.0,239.0465,239.668,238.3376,239.0173,12607.0
2022-02-16 14:05:00,246.35,246.72,245.98,246.08,15586.0,239.231,239.5903,238.8717,238.9688,15586.0
2022-02-16 14:10:00,246.08,246.3,245.86,246.19,9755.0,238.9688,239.1824,238.7551,239.0756,9755.0
2022-02-16 14:15:00,246.19,246.49,246.08,246.12,9761.0,239.0756,239.3669,238.9688,239.0076,9761.0
2022-02-16 14:20:00,246.09,246.64,245.92,246.59,11407.0,238.9785,239.5126,238.8134,239.464,11407.0
2022-02-16 14:25:00,246.56,246.66,246.27,246.34,4404.0,239.4349,239.532,239.1533,239.2213,4404.0
2022-02-16 14:30:00,246.4,246.95,246.2,246.2,7945.0,239.2795,239.8136,239.0853,239.0853,7945.0
2022-02-16 14:35:00,246.26,246.36,245.82,246.03,8248.0,239.1436,239.2407,238.7163,238.9202,8248.0
2022-02-16 14:40:00,246.02,246.03,245.78,245.81,5735.0,238.9105,238.9202,238.6774,238.7066,5735.0
2022-02-16 14:45:00,245.75,245.92,245.64,245.73,5966.0,238.6483,238.8134,238.5415,238.6289,5966.0
2022-02-16 14:50:00,245.68,245.94,245.6,245.74,7827.0,238.5803,238.8328,238.5026,238.6386,7827.0
2022-02-16 14:55:00,245.79,246.08,245.78,245.93,7252.0,238.6872,238.9688,238.6774,238.8231,7252.0
2022-02-16 15:00:00,246.0,246.33,245.77,246.29,11870.0,238.8911,239.2116,238.6677,239.1727,11870.0
2022-02-16 15:05:00,246.21,246.27,246.0,246.02,8086.0,239.095,239.1533,238.8911,238.9105,8086.0
2022-02-16 15:10:00,245.98,245.98,245.66,245.79,8612.0,238.8717,238.8717,238.5609,238.6872,8612.0
2022-02-16 15:15:00,245.76,245.81,245.53,245.71,10365.0,238.658,238.7066,238.4347,238.6095,10365.0
2022-02-16 15:20:00,245.6,245.74,245.46,245.65,10031.0,238.5026,238.6386,238.3667,238.5512,10031.0
2022-02-16 15:25:00,245.66,245.83,245.6,245.68,8441.0,238.5609,238.726,238.5026,238.5803,8441.0
2022-02-16 15:30:00,245.68,245.78,245.2,245.24,10335.0,238.5803,238.6774,238.1142,238.1531,10335.0
2022-02-16 15:35:00,245.29,245.77,245.28,245.68,15215.0,238.2016,238.6677,238.1919,238.5803,15215.0
2022-02-16 15:40:00,245.65,246.05,245.48,245.95,16158.0,238.5512,238.9396,238.3861,238.8425,16158.0
2022-02-16 15:45:00,246.01,246.23,245.81,245.98,13453.0,238.9008,239.1144,238.7066,238.8717,13453.0
2022-02-16 15:50:00,246.04,246.26,245.75,245.76,23342.0,238.9299,239.1436,238.6483,238.658,23342.0
2022-02-16 15:55:00,245.8,245.81,245.46,245.65,102318.0,238.6969,238.7066,238.3667,238.5512,102318.0
2022-02-17 09:30:00,245.58,245.59,242.87,243.33,55743.0,238.4832,238.4929,235.8515,236.2982,55743.0
2022-02-17 09:35:00,243.63,244.22,241.65,241.68,39770.0,236.5896,237.1625,234.6668,234.6959,39770.0
2022-02-17 09:40:00,241.85,242.05,241.02,241.62,20531.0,234.861,235.0552,234.055,234.6377,20531.0
2022-02-17 09:45:00,241.7,243.12,241.69,242.86,18388.0,234.7154,236.0943,234.7056,235.8418,18388.0
2022-02-17 09:50:00,242.69,242.85,242.13,242.74,14036.0,235.6767,235.8321,235.1329,235.7253,14036.0
2022-02-17 09:55:00,242.67,242.97,241.93,242.05,19791.0,235.6573,235.9487,234.9387,235.0552,19791.0
2022-02-17 10:00:00,242.05,242.13,241.31,242.07,14636.0,235.0552,235.1329,234.3366,235.0747,14636.0
2022-02-17 10:05:00,242.14,242.33,241.76,241.81,8167.0,235.1426,235.3271,234.7736,234.8222,8167.0
2022-02-17 10:10:00,241.84,242.34,241.7,242.34,11090.0,234.8513,235.3369,234.7154,235.3369,11090.0
2022-02-17 10:15:00,242.35,242.35,240.84,241.49,14431.0,235.3466,235.3466,233.8802,234.5114,14431.0
2022-02-17 10:20:00,241.58,241.68,241.11,241.62,9169.0,234.5988,234.6959,234.1424,234.6377,9169.0
2022-02-17 10:25:00,241.62,241.62,241.25,241.44,5200.0,234.6377,234.6377,234.2784,234.4629,5200.0
2022-02-17 10:30:00,241.33,241.73,241.23,241.51,7085.0,234.356,234.7445,234.2589,234.5308,7085.0
2022-02-17 10:35:00,241.63,241.76,241.46,241.51,8626.0,234.6474,234.7736,234.4823,234.5308,8626.0
2022-02-17 10:40:00,241.49,242.25,241.44,242.0,11130.0,234.5114,235.2495,234.4629,235.0067,11130.0
2022-02-17 10:45:00,242.05,242.45,241.67,241.86,6247.0,235.0552,235.4437,234.6862,234.8707,6247.0
2022-02-17 10:50:00,241.94,242.14,241.86,242.04,9632.0,234.9484,235.1426,234.8707,235.0455,9632.0
2022-02-17 10:55:00,242.08,242.72,242.08,242.7,7980.0,235.0844,235.7059,235.0844,235.6865,7980.0
2022-02-17 11:00:00,242.59,242.77,242.54,242.65,7826.0,235.5796,235.7544,235.5311,235.6379,7826.0
2022-02-17 11:05:00,242.7,243.1,242.65,242.95,6185.0,235.6865,236.0749,235.6379,235.9292,6185.0
2022-02-17 11:10:00,242.83,242.85,242.45,242.63,7672.0,235.8127,235.8321,235.4437,235.6185,7672.0
2022-02-17 11:15:00,242.82,243.04,242.67,242.98,5845.0,235.803,236.0166,235.6573,235.9584,5845.0
2022-02-17 11:20:00,242.87,242.87,242.5,242.5,6908.0,235.8515,235.8515,235.4922,235.4922,6908.0
2022-02-17 11:25:00,242.56,242.84,242.56,242.64,5959.0,235.5505,235.8224,235.5505,235.6282,5959.0
2022-02-17 11:30:00,242.73,243.21,242.72,243.05,5648.0,235.7156,236.1817,235.7059,236.0263,5648.0
2022-02-17 11:35:00,243.13,243.4,243.13,243.3,9217.0,236.104,236.3662,236.104,236.2691,9217.0
2022-02-17 11:40:00,243.23,243.23,242.97,243.12,42634.0,236.2011,236.2011,235.9487,236.0943,42634.0
2022-02-17 11:45:00,243.07,243.64,243.0,243.57,7984.0,236.0458,236.5993,235.9778,236.5313,7984.0
2022-02-17 11:50:00,243.69,243.77,243.55,243.56,8227.0,236.6478,236.7255,236.5119,236.5216,8227.0
2022-02-17 11:55:00,243.51,243.69,243.19,243.47,4361.0,236.473,236.6478,236.1623,236.4342,4361.0
2022-02-17 12:00:00,243.39,243.45,243.32,243.32,4912.0,236.3565,236.4148,236.2885,236.2885,4912.0
2022-02-17 12:05:00,243.49,243.5,243.12,243.12,2836.0,236.4536,236.4633,236.0943,236.0943,2836.0
2022-02-17 12:10:00,243.13,243.27,242.98,243.2,5482.0,236.104,236.24,235.9584,236.172,5482.0
2022-02-17 12:15:00,243.19,243.64,243.19,243.54,13853.0,236.1623,236.5993,236.1623,236.5022,13853.0
2022-02-17 12:20:00,243.48,243.48,243.21,243.24,12768.0,236.4439,236.4439,236.1817,236.2108,12768.0
2022-02-17 12:25:00,243.25,243.29,243.2,243.25,6660.0,236.2206,236.2594,236.172,236.2206,6660.0
2022-02-17 12:30:00,243.27,243.31,243.2,243.23,5138.0,236.24,236.2788,236.172,236.2011,5138.0
2022-02-17 12:35:00,243.21,243.34,243.19,243.32,4205.0,236.1817,236.308,236.1623,236.2885,4205.0
2022-02-17 12:40:00,243.26,243.36,243.21,243.31,4596.0,236.2303,236.3274,236.1817,236.2788,4596.0
2022-02-17 12:45:00,243.34,243.4,243.04,243.13,13114.0,236.308,236.3662,236.0166,236.104,13114.0
2022-02-17 12:50:00,243.16,243.81,243.15,243.53,15469.0,236.1332,236.7644,236.1234,236.4925,15469.0
2022-02-17 12:55:00,243.57,243.58,243.4,243.47,2572.0,236.5313,236.541,236.3662,236.4342,2572.0
2022-02-17 13:00:00,243.54,243.85,243.53,243.75,10188.0,236.5022,236.8032,236.4925,236.7061,10188.0
2022-02-17 13:05:00,243.74,243.92,243.63,243.85,3277.0,236.6964,236.8712,236.5896,236.8032,3277.0
2022-02-17 13:10:00,243.84,244.21,243.83,244.19,11423.0,236.7935,237.1528,236.7838,237.1334,11423.0
2022-02-17 13:15:00,244.2,244.28,244.13,244.18,2706.0,237.1431,237.2208,237.0751,237.1237,2706.0
2022-02-17 13:20:00,244.17,244.22,244.1,244.18,3056.0,237.114,237.1625,237.046,237.1237,3056.0
2022-02-17 13:25:00,244.2,244.29,244.08,244.26,3860.0,237.1431,237.2305,237.0266,237.2014,3860.0
2022-02-17 13:30:00,244.26,244.41,244.18,244.39,5094.0,237.2014,237.347,237.1237,237.3276,5094.0
2022-02-17 13:35:00,244.41,244.55,244.38,244.54,9100.0,237.347,237.483,237.3179,237.4733,9100.0
2022-02-17 13:40:00,244.52,244.56,244.36,244.53,3847.0,237.4539,237.4927,237.2985,237.4636,3847.0
2022-02-17 13:45:00,244.54,244.59,244.21,244.26,11808.0,237.4733,237.5218,237.1528,237.2014,11808.0
2022-02-17 13:50:00,244.26,244.27,243.89,244.02,9300.0,237.2014,237.2111,236.8421,236.9683,9300.0
2022-02-17 13:55:00,244.03,244.05,243.96,244.0,8129.0,236.978,236.9974,236.91,236.9489,8129.0
2022-02-17 14:00:00,244.0,244.08,243.84,243.99,4590.0,236.9489,237.0266,236.7935,236.9392,4590.0
2022-02-17 14:05:00,243.96,243.99,243.55,243.65,5423.0,236.91,236.9392,236.5119,236.609,5423.0
2022-02-17 14:10:00,243.58,243.68,243.46,243.55,6919.0,236.541,236.6381,236.4245,236.5119,6919.0
2022-02-17 14:15:00,243.46,243.49,243.07,243.11,10836.0,236.4245,236.4536,236.0458,236.0846,10836.0
2022-02-17 14:20:00,243.11,243.31,242.61,242.61,13487.0,236.0846,236.2788,235.5991,235.5991,13487.0
2022-02-17 14:25:00,242.6,242.78,242.45,242.61,6727.0,235.5893,235.7641,235.4437,235.5991,6727.0
2022-02-17 14:30:00,242.6,242.7,242.15,242.38,10617.0,235.5893,235.6865,235.1523,235.3757,10617.0
2022-02-17 14:35:00,242.35,242.41,242.0,242.32,13663.0,235.3466,235.4048,235.0067,235.3174,13663.0
2022-02-17 14:40:00,242.36,242.36,241.78,241.84,9482.0,235.3563,235.3563,234.793,234.8513,9482.0
2022-02-17 14:45:00,241.87,242.18,241.85,242.12,5061.0,234.8804,235.1815,234.861,235.1232,5061.0
2022-02-17 14:50:00,242.06,242.15,241.77,241.81,7087.0,235.0649,235.1523,234.7833,234.8222,7087.0
2022-02-17 14:55:00,241.81,241.97,241.68,241.69,34645.0,234.8222,234.9775,234.6959,234.7056,34645.0
2022-02-17 15:00:00,241.72,241.92,241.57,241.58,9061.0,234.7348,234.929,234.5891,234.5988,9061.0
2022-02-17 15:05:00,241.65,241.72,241.18,241.41,13244.0,234.6668,234.7348,234.2104,234.4337,13244.0
2022-02-17 15:10:00,241.3,241.3,240.84,240.86,14267.0,234.3269,234.3269,233.8802,233.8996,14267.0
2022-02-17 15:15:00,240.88,241.18,240.82,241.15,18512.0,233.919,234.2104,233.8608,234.1812,18512.0
2022-02-17 15:20:00,241.12,241.28,241.12,241.25,12966.0,234.1521,234.3075,234.1521,234.2784,12966.0
2022-02-17 15:25:00,241.27,241.41,240.95,240.98,34998.0,234.2978,234.4337,233.987,234.0162,34998.0
2022-02-17 15:30:00,240.98,241.31,240.83,241.2,18353.0,234.0162,234.3366,233.8705,234.2298,18353.0
2022-02-17 15:35:00,241.23,241.69,241.15,241.56,20975.0,234.2589,234.7056,234.1812,234.5794,20975.0
2022-02-17 15:40:00,241.53,241.61,241.0,241.26,49930.0,234.5503,234.628,234.0356,234.2881,49930.0
2022-02-17 15:45:00,241.27,241.61,240.81,240.84,29332.0,234.2978,234.628,233.8511,233.8802,29332.0
2022-02-17 15:50:00,240.87,241.06,240.41,240.98,45601.0,233.9093,234.0938,233.4626,234.0162,45601.0
2022-02-17 15:55:00,240.99,241.27,240.48,241.07,146093.0,234.0259,234.2978,233.5306,234.1036,146093.0
2022-02-18 09:30:00,238.02,240.64,238.02,239.76,170445.0,231.1417,233.686,231.1417,232.8314,170445.0
2022-02-18 09:35:00,239.89,240.45,239.81,240.04,13847.0,232.9577,233.5015,232.88,233.1033,13847.0
2022-02-18 09:40:00,240.17,240.51,239.73,239.74,17348.0,233.2296,233.5597,232.8023,232.812,17348.0
2022-02-18 09:45:00,239.68,240.16,239.56,240.13,12113.0,232.7537,233.2199,232.6372,233.1907,12113.0
2022-02-18 09:50:00,240.12,240.93,239.71,240.78,9925.0,233.181,233.9676,232.7829,233.8219,9925.0
2022-02-18 09:55:00,240.73,242.02,240.73,242.02,14935.0,233.7734,235.0261,233.7734,235.0261,14935.0
2022-02-18 10:00:00,242.09,242.42,241.44,242.36,26044.0,235.0941,235.4145,234.4629,235.3563,26044.0
2022-02-18 10:05:00,242.36,242.43,241.61,241.61,8868.0,235.3563,235.4243,234.628,234.628,8868.0
2022-02-18 10:10:00,241.56,241.65,241.01,241.24,8007.0,234.5794,234.6668,234.0453,234.2686,8007.0
2022-02-18 10:15:00,241.47,241.61,240.47,241.23,18363.0,234.492,234.628,233.5209,234.2589,18363.0
2022-02-18 10:20:00,240.89,240.9,240.31,240.47,8609.0,233.9288,233.9385,233.3655,233.5209,8609.0
2022-02-18 10:25:00,240.49,240.78,240.31,240.46,10641.0,233.5403,233.8219,233.3655,233.5112,10641.0
2022-02-18 10:30:00,240.43,240.53,239.86,240.35,12803.0,233.4821,233.5792,232.9285,233.4044,12803.0
2022-02-18 10:35:00,240.44,240.83,240.34,240.49,9573.0,233.4918,233.8705,233.3947,233.5403,9573.0
2022-02-18 10:40:00,240.53,240.58,240.38,240.39,10941.0,233.5792,233.6277,233.4335,233.4432,10941.0
2022-02-18 10:45:00,240.43,240.79,240.01,240.1,9101.0,233.4821,233.8316,233.0742,233.1616,9101.0
2022-02-18 10:50:00,240.31,240.87,240.25,240.75,12684.0,233.3655,233.9093,233.3073,233.7928,12684.0
2022-02-18 10:55:00,240.75,241.19,240.67,241.09,12341.0,233.7928,234.2201,233.7151,234.123,12341.0
2022-02-18 11:00:00,241.01,241.09,240.21,240.36,12097.0,234.0453,234.123,233.2684,233.4141,12097.0
2022-02-18 11:05:00,240.36,240.74,240.17,240.17,8648.0,233.4141,233.7831,233.2296,233.2296,8648.0
2022-02-18 11:10:00,240.24,240.32,239.57,239.72,11240.0,233.2975,233.3752,232.6469,232.7926,11240.0
2022-02-18 11:15:00,239.71,240.15,239.33,239.94,13942.0,232.7829,233.2101,232.4138,233.0062,13942.0
2022-02-18 11:20:00,239.9,240.13,239.57,240.09,33287.0,232.9674,233.1907,232.6469,233.1519,33287.0
2022-02-18 11:25:00,240.39,240.58,240.05,240.14,7720.0,233.4432,233.6277,233.113,233.2004,7720.0
2022-02-18 11:30:00,240.18,240.6,240.18,240.32,7592.0,233.2393,233.6471,233.2393,233.3752,7592.0
2022-02-18 11:35:00,240.27,240.85,240.27,240.6,5573.0,233.3267,233.8899,233.3267,233.6471,5573.0
2022-02-18 11:40:00,240.65,240.67,240.46,240.49,6451.0,233.6957,233.7151,233.5112,233.5403,6451.0
2022-02-18 11:45:00,240.5,240.52,240.08,240.09,5348.0,233.55,233.5695,233.1422,233.1519,5348.0
2022-02-18 11:50:00,240.07,240.14,239.87,239.89,6794.0,233.1325,233.2004,232.9382,232.9577,6794.0
2022-02-18 11:55:00,239.85,240.05,239.69,239.8,11002.0,232.9188,233.113,232.7634,232.8703,11002.0
2022-02-18 12:00:00,239.76,239.76,239.6,239.73,7895.0,232.8314,232.8314,232.676,232.8023,7895.0
2022-02-18 12:05:00,239.78,240.01,239.74,240.01,8796.0,232.8508,233.0742,232.812,233.0742,8796.0
2022-02-18 12:10:00,240.05,240.35,239.69,239.79,17863.0,233.113,233.4044,232.7634,232.8605,17863.0
2022-02-18 12:15:00,239.64,240.04,239.5,240.0,7799.0,232.7149,233.1033,232.5789,233.0645,7799.0
2022-02-18 12:20:00,240.01,240.03,239.65,239.67,7024.0,233.0742,233.0936,232.7246,232.744,7024.0
2022-02-18 12:25:00,239.58,240.1,239.53,239.91,8394.0,232.6566,233.1616,232.6081,232.9771,8394.0
2022-02-18 12:30:00,239.84,240.05,239.67,239.95,13716.0,232.9091,233.113,232.744,233.0159,13716.0
2022-02-18 12:35:00,239.98,240.09,239.4,239.85,20455.0,233.0451,233.1519,232.4818,232.9188,20455.0
2022-02-18 12:40:00,239.85,240.27,239.69,239.78,25563.0,232.9188,233.3267,232.7634,232.8508,25563.0
2022-02-18 12:45:00,239.86,239.9,239.32,239.42,7237.0,232.9285,232.9674,232.4041,232.5012,7237.0
2022-02-18 12:50:00,239.36,239.57,239.36,239.39,8629.0,232.443,232.6469,232.443,232.4721,8629.0
2022-02-18 12:55:00,239.39,239.51,239.35,239.36,10290.0,232.4721,232.5886,232.4333,232.443,10290.0
2022-02-18 13:00:00,239.5,239.57,239.28,239.41,14220.0,232.5789,232.6469,232.3653,232.4915,14220.0
2022-02-18 13:05:00,239.44,239.75,239.34,239.68,8960.0,232.5207,232.8217,232.4236,232.7537,8960.0
2022-02-18 13:10:00,239.75,240.14,239.69,240.12,15660.0,232.8217,233.2004,232.7634,233.181,15660.0
2022-02-18 13:15:00,240.06,240.06,239.48,239.6,5779.0,233.1227,233.1227,232.5595,232.676,5779.0
2022-02-18 13:20:00,239.64,240.01,239.57,239.96,5820.0,232.7149,233.0742,232.6469,233.0256,5820.0
2022-02-18 13:25:00,239.85,239.9,239.49,239.71,33095.0,232.9188,232.9674,232.5692,232.7829,33095.0
2022-02-18 13:30:00,239.72,239.72,239.41,239.49,6043.0,232.7926,232.7926,232.4915,232.5692,6043.0
2022-02-18 13:35:00,239.45,239.75,239.44,239.75,4440.0,232.5304,232.8217,232.5207,232.8217,4440.0
2022-02-18 13:40:00,239.69,239.75,239.52,239.63,10813.0,232.7634,232.8217,232.5983,232.7052,10813.0
2022-02-18 13:45:00,239.6,239.91,239.6,239.8,9867.0,232.676,232.9771,232.676,232.8703,9867.0
2022-02-18 13:50:00,239.81,239.88,239.62,239.71,7902.0,232.88,232.9479,232.6955,232.7829,7902.0
2022-02-18 13:55:00,239.71,239.96,239.62,239.95,5684.0,232.7829,233.0256,232.6955,233.0159,5684.0
2022-02-18 14:00:00,239.94,240.14,239.85,240.13,4453.0,233.0062,233.2004,232.9188,233.1907,4453.0
2022-02-18 14:05:00,240.16,240.27,239.85,239.95,5815.0,233.2199,233.3267,232.9188,233.0159,5815.0
2022-02-18 14:10:00,239.96,240.3,239.94,240.3,6107.0,233.0256,233.3558,233.0062,233.3558,6107.0
2022-02-18 14:15:00,240.21,240.73,240.21,240.58,4518.0,233.2684,233.7734,233.2684,233.6277,4518.0
2022-02-18 14:20:00,240.56,241.34,240.56,241.34,7592.0,233.6083,234.3658,233.6083,234.3658,7592.0
2022-02-18 14:25:00,241.29,241.66,241.26,241.61,8355.0,234.3172,234.6765,234.2881,234.628,8355.0
2022-02-18 14:30:00,241.62,241.89,241.62,241.67,11321.0,234.6377,234.8999,234.6377,234.6862,11321.0
2022-02-18 14:35:00,241.66,241.66,241.38,241.38,9342.0,234.6765,234.6765,234.4046,234.4046,9342.0
2022-02-18 14:40:00,241.23,241.39,241.18,241.28,4682.0,234.2589,234.4143,234.2104,234.3075,4682.0
2022-02-18 14:45:00,241.26,241.3,240.97,241.01,7995.0,234.2881,234.3269,234.0064,234.0453,7995.0
2022-02-18 14:50:00,240.96,241.6,240.87,241.6,9950.0,233.9967,234.6182,233.9093,234.6182,9950.0
2022-02-18 14:55:00,241.65,242.11,241.48,242.1,15873.0,234.6668,235.1135,234.5017,235.1038,15873.0
2022-02-18 15:00:00,242.09,242.3,241.45,241.52,34546.0,235.0941,235.298,234.4726,234.5406,34546.0
2022-02-18 15:05:00,241.68,241.78,241.16,241.23,7645.0,234.6959,234.793,234.191,234.2589,7645.0
2022-02-18 15:10:00,241.24,241.45,240.67,240.73,14006.0,234.2686,234.4726,233.7151,233.7734,14006.0
2022-02-18 15:15:00,240.73,240.93,240.7,240.77,22805.0,233.7734,233.9676,233.7442,233.8122,22805.0
2022-02-18 15:20:00,240.81,240.95,240.65,240.94,19071.0,233.8511,233.987,233.6957,233.9773,19071.0
2022-02-18 15:25:00,240.95,241.02,240.61,240.62,11996.0,233.987,234.055,233.6569,233.6666,11996.0
2022-02-18 15:30:00,240.5,240.5,239.96,240.24,24440.0,233.55,233.55,233.0256,233.2975,24440.0
2022-02-18 15:35:00,240.27,240.68,240.11,240.53,18050.0,233.3267,233.7248,233.1713,233.5792,18050.0
2022-02-18 15:40:00,240.67,241.08,240.48,240.9,18170.0,233.7151,234.1133,233.5306,233.9385,18170.0
2022-02-18 15:45:00,240.96,241.23,240.61,240.78,27251.0,233.9967,234.2589,233.6569,233.8219,27251.0
2022-02-18 15:50:00,240.5,240.81,240.03,240.04,62760.0,233.55,233.8511,233.0936,233.1033,62760.0
2022-02-18 15:55:00,240.11,240.5,240.0,240.29,153563.0,233.1713,233.55,233.0645,233.3461,153563.0
2022-02-22 09:30:00,239.21,240.25,238.51,239.51,85373.0,232.2973,233.3073,231.6175,232.5886,85373.0
2022-02-22 09:35:00,239.34,239.49,238.22,238.27,27896.0,232.4236,232.5692,231.3359,231.3845,27896.0
2022-02-22 09:40:00,238.11,239.19,237.52,238.39,17133.0,231.2291,232.2779,230.6561,231.501,17133.0
2022-02-22 09:45:00,238.25,239.2,238.05,239.17,10978.0,231.365,232.2876,231.1708,232.2585,10978.0
2022-02-22 09:50:00,239.23,240.14,238.97,239.7,13785.0,232.3167,233.2004,232.0642,232.7731,13785.0
2022-02-22 09:55:00,239.82,240.19,239.07,240.02,14460.0,232.8897,233.249,232.1614,233.0839,14460.0
2022-02-22 10:00:00,239.63,240.04,239.5,240.01,4448.0,232.7052,233.1033,232.5789,233.0742,4448.0
2022-02-22 10:05:00,239.92,239.92,238.75,239.09,15828.0,232.9868,232.9868,231.8506,232.1808,15828.0
2022-02-22 10:10:00,239.08,239.19,238.7,238.91,8828.0,232.1711,232.2779,231.802,232.006,8828.0
2022-02-22 10:15:00,238.98,239.52,238.93,239.26,9705.0,232.074,232.5983,232.0254,232.3459,9705.0
2022-02-22 10:20:00,239.19,239.54,239.1,239.42,16992.0,232.2779,232.6178,232.1905,232.5012,16992.0
2022-02-22 10:25:00,239.39,239.71,239.15,239.54,20445.0,232.4721,232.7829,232.239,232.6178,20445.0
2022-02-22 10:30:00,239.67,239.67,238.93,238.93,14613.0,232.744,232.744,232.0254,232.0254,14613.0
2022-02-22 10:35:00,238.93,239.23,238.89,239.0,12965.0,232.0254,232.3167,231.9866,232.0934,12965.0
2022-02-22 10:40:00,239.12,239.22,238.87,239.03,24822.0,232.2099,232.307,231.9671,232.1225,24822.0
2022-02-22 10:45:00,239.02,239.06,238.83,238.89,20120.0,232.1128,232.1516,231.9283,231.9866,20120.0
2022-02-22 10:50:00,239.0,239.25,238.94,239.01,5712.0,232.0934,232.3362,232.0351,232.1031,5712.0
2022-02-22 10:55:00,239.08,239.37,238.91,238.98,19413.0,232.1711,232.4527,232.006,232.074,19413.0
2022-02-22 11:00:00,238.97,239.5,238.96,239.16,10476.0,232.0642,232.5789,232.0545,232.2488,10476.0
2022-02-22 11:05:00,239.15,239.43,239.14,239.3,11990.0,232.239,232.511,232.2293,232.3847,11990.0
2022-02-22 11:10:00,239.38,239.48,239.0,239.15,14778.0,232.4624,232.5595,232.0934,232.239,14778.0
2022-02-22 11:15:00,239.11,239.42,238.82,238.9,27664.0,232.2002,232.5012,231.9186,231.9963,27664.0
2022-02-22 11:20:00,238.9,239.09,238.82,239.06,10760.0,231.9963,232.1808,231.9186,232.1516,10760.0
2022-02-22 11:25:00,239.14,239.45,238.86,238.95,35110.0,232.2293,232.5304,231.9574,232.0448,35110.0
2022-02-22 11:30:00,238.95,239.31,238.9,238.99,7315.0,232.0448,232.3944,231.9963,232.0837,7315.0
2022-02-22 11:35:00,239.0,239.0,238.25,238.46,10854.0,232.0934,232.0934,231.365,231.569,10854.0
2022-02-22 11:40:00,238.54,239.14,238.54,239.1,32031.0,231.6467,232.2293,231.6467,232.1905,32031.0
2022-02-22 11:45:00,239.03,239.27,238.89,239.27,9105.0,232.1225,232.3556,231.9866,232.3556,9105.0
2022-02-22 11:50:00,239.17,239.52,238.59,238.6,17607.0,232.2585,232.5983,231.6952,231.7049,17607.0
2022-02-22 11:55:00,238.61,239.1,238.48,239.1,6739.0,231.7146,232.1905,231.5884,232.1905,6739.0
2022-02-22 12:00:00,239.08,239.45,239.06,239.18,11626.0,232.1711,232.5304,232.1516,232.2682,11626.0
2022-02-22 12:05:00,239.25,239.61,239.23,239.5,6023.0,232.3362,232.6857,232.3167,232.5789,6023.0
2022-02-22 12:10:00,239.48,239.77,239.48,239.63,5837.0,232.5595,232.8411,232.5595,232.7052,5837.0
2022-02-22 12:15:00,239.56,239.56,239.38,239.4,8374.0,232.6372,232.6372,232.4624,232.4818,8374.0
2022-02-22 12:20:00,239.4,239.61,239.35,239.35,5892.0,232.4818,232.6857,232.4333,232.4333,5892.0
2022-02-22 12:25:00,239.32,239.63,239.31,239.44,9208.0,232.4041,232.7052,232.3944,232.5207,9208.0
2022-02-22 12:30:00,239.45,239.45,239.17,239.26,34502.0,232.5304,232.5304,232.2585,232.3459,34502.0
2022-02-22 12:35:00,239.31,239.53,239.16,239.21,10613.0,232.3944,232.6081,232.2488,232.2973,10613.0
2022-02-22 12:40:00,239.21,239.25,239.02,239.11,3912.0,232.2973,232.3362,232.1128,232.2002,3912.0
2022-02-22 12:45:00,239.18,239.29,239.11,239.18,11622.0,232.2682,232.375,232.2002,232.2682,11622.0
2022-02-22 12:50:00,239.23,239.44,239.1,239.26,22164.0,232.3167,232.5207,232.1905,232.3459,22164.0
2022-02-22 12:55:00,239.33,239.33,239.04,239.22,6849.0,232.4138,232.4138,232.1322,232.307,6849.0
2022-02-22 13:00:00,239.28,239.32,239.09,239.32,12174.0,232.3653,232.4041,232.1808,232.4041,12174.0
2022-02-22 13:05:00,239.37,239.57,239.21,239.27,8653.0,232.4527,232.6469,232.2973,232.3556,8653.0
2022-02-22 13:10:00,239.45,239.56,239.37,239.37,6559.0,232.5304,232.6372,232.4527,232.4527,6559.0
2022-02-22 13:15:00,239.34,239.38,239.08,239.29,13701.0,232.4236,232.4624,232.1711,232.375,13701.0
2022-02-22 13:20:00,239.26,239.55,239.14,239.18,11147.0,232.3459,232.6275,232.2293,232.2682,11147.0
2022-02-22 13:25:00,239.14,239.37,238.91,239.05,17802.0,232.2293,232.4527,232.006,232.1419,17802.0
2022-02-22 13:30:00,239.0,239.13,238.97,239.11,14548.0,232.0934,232.2196,232.0642,232.2002,14548.0
2022-02-22 13:35:00,239.1,239.1,238.96,239.02,14888.0,232.1905,232.1905,232.0545,232.1128,14888.0
2022-02-22 13:40:00,239.03,239.15,238.9,238.91,17201.0,232.1225,232.239,231.9963,232.006,17201.0
2022-02-22 13:45:00,238.91,239.05,238.81,238.84,17292.0,232.006,232.1419,231.9089,231.938,17292.0
2022-02-22 13:50:00,238.81,238.82,238.46,238.47,9376.0,231.9089,231.9186,231.569,231.5787,9376.0
2022-02-22 13:55:00,238.46,238.81,238.45,238.65,20856.0,231.569,231.9089,231.5593,231.7535,20856.0
2022-02-22 14:00:00,238.63,238.68,238.14,238.17,7928.0,231.7341,231.7826,231.2582,231.2874,7928.0
2022-02-22 14:05:00,238.18,238.2,237.87,238.13,17139.0,231.2971,231.3165,230.996,231.2485,17139.0
2022-02-22 14:10:00,238.13,238.34,237.88,238.17,18009.0,231.2485,231.4524,231.0057,231.2874,18009.0
2022-02-22 14:15:00,238.17,238.25,237.96,238.0,8844.0,231.2874,231.365,231.0834,231.1223,8844.0
2022-02-22 14:20:00,238.05,238.22,237.7,237.73,27778.0,231.1708,231.3359,230.8309,230.8601,27778.0
2022-02-22 14:25:00,238.04,238.62,237.91,238.42,8304.0,231.1611,231.7244,231.0349,231.5301,8304.0
2022-02-22 14:30:00,238.33,238.9,238.23,238.73,19498.0,231.4427,231.9963,231.3456,231.8312,19498.0
2022-02-22 14:35:00,238.67,239.16,238.67,239.04,16106.0,231.7729,232.2488,231.7729,232.1322,16106.0
2022-02-22 14:40:00,239.04,239.22,238.93,239.1,8936.0,232.1322,232.307,232.0254,232.1905,8936.0
2022-02-22 14:45:00,239.06,239.97,238.93,239.87,14493.0,232.1516,233.0353,232.0254,232.9382,14493.0
2022-02-22 14:50:00,239.93,240.1,239.73,239.92,8232.0,232.9965,233.1616,232.8023,232.9868,8232.0
2022-02-22 14:55:00,239.95,240.53,239.94,240.0,8710.0,233.0159,233.5792,233.0062,233.0645,8710.0
2022-02-22 15:00:00,240.0,240.79,240.0,240.79,8671.0,233.0645,233.8316,233.0645,233.8316,8671.0
2022-02-22 15:05:00,240.86,240.86,240.11,240.26,11251.0,233.8996,233.8996,233.1713,233.317,11251.0
2022-02-22 15:10:00,240.15,240.59,239.93,240.0,19510.0,233.2101,233.6374,232.9965,233.0645,19510.0
2022-02-22 15:15:00,240.0,240.24,239.77,239.85,17903.0,233.0645,233.2975,232.8411,232.9188,17903.0
2022-02-22 15:20:00,239.77,240.09,239.59,239.74,6591.0,232.8411,233.1519,232.6663,232.812,6591.0
2022-02-22 15:25:00,239.67,240.3,239.62,239.74,10295.0,232.744,233.3558,232.6955,232.812,10295.0
2022-02-22 15:30:00,239.72,239.83,239.49,239.66,11906.0,232.7926,232.8994,232.5692,232.7343,11906.0
2022-02-22 15:35:00,239.7,239.87,239.33,239.83,14318.0,232.7731,232.9382,232.4138,232.8994,14318.0
2022-02-22 15:40:00,239.86,239.86,239.0,239.01,20287.0,232.9285,232.9285,232.0934,232.1031,20287.0
2022-02-22 15:45:00,239.06,239.19,238.69,238.7,42237.0,232.1516,232.2779,231.7923,231.802,42237.0
2022-02-22 15:50:00,238.64,238.76,238.21,238.3,58846.0,231.7438,231.8603,231.3262,231.4136,58846.0
2022-02-22 15:55:00,238.42,239.3,238.41,239.13,177198.0,231.5301,232.3847,231.5204,232.2196,177198.0
2022-02-23 09:30:00,240.55,241.63,240.28,241.23,33043.0,233.5986,234.6474,233.3364,234.2589,33043.0
2022-02-23 09:35:00,241.16,241.25,240.23,240.56,11823.0,234.191,234.2784,233.2878,233.6083,11823.0
2022-02-23 09:40:00,240.72,241.4,240.34,241.28,10254.0,233.7637,234.424,233.3947,234.3075,10254.0
2022-02-23 09:45:00,241.4,242.09,241.16,241.62,12384.0,234.424,235.0941,234.191,234.6377,12384.0
2022-02-23 09:50:00,241.67,241.67,240.93,241.27,10046.0,234.6862,234.6862,233.9676,234.2978,10046.0
2022-02-23 09:55:00,241.28,241.87,241.15,241.53,15156.0,234.3075,234.8804,234.1812,234.5503,15156.0
2022-02-23 10:00:00,241.61,241.92,241.14,241.79,43885.0,234.628,234.929,234.1715,234.8028,43885.0
2022-02-23 10:05:00,241.76,242.32,241.61,242.24,17228.0,234.7736,235.3174,234.628,235.2397,17228.0
2022-02-23 10:10:00,242.07,242.07,241.62,241.91,10849.0,235.0747,235.0747,234.6377,234.9193,10849.0
2022-02-23 10:15:00,241.83,242.62,241.71,242.07,14658.0,234.8416,235.6088,234.7251,235.0747,14658.0
2022-02-23 10:20:00,242.21,242.68,242.13,242.31,12143.0,235.2106,235.667,235.1329,235.3077,12143.0
2022-02-23 10:25:00,242.06,242.06,241.51,241.59,5880.0,235.0649,235.0649,234.5308,234.6085,5880.0
2022-02-23 10:30:00,241.49,241.7,241.09,241.64,20055.0,234.5114,234.7154,234.123,234.6571,20055.0
2022-02-23 10:35:00,241.69,242.66,241.69,242.43,76095.0,234.7056,235.6476,234.7056,235.4243,76095.0
2022-02-23 10:40:00,242.44,242.6,241.92,242.04,16578.0,235.434,235.5893,234.929,235.0455,16578.0
2022-02-23 10:45:00,242.09,242.37,241.86,242.23,8064.0,235.0941,235.366,234.8707,235.23,8064.0
2022-02-23 10:50:00,242.22,242.4,241.92,242.22,16434.0,235.2203,235.3951,234.929,235.2203,16434.0
2022-02-23 10:55:00,242.27,242.4,241.86,241.9,13421.0,235.2689,235.3951,234.8707,234.9096,13421.0
2022-02-23 11:00:00,241.82,241.9,241.38,241.52,9267.0,234.8319,234.9096,234.4046,234.5406,9267.0
2022-02-23 11:05:00,241.54,242.0,241.36,242.0,27725.0,234.56,235.0067,234.3852,235.0067,27725.0
2022-02-23 11:10:00,241.99,241.99,241.02,241.33,24837.0,234.997,234.997,234.055,234.356,24837.0
2022-02-23 11:15:00,241.33,241.5,241.1,241.44,7212.0,234.356,234.5211,234.1327,234.4629,7212.0
2022-02-23 11:20:00,241.53,241.81,241.38,241.54,12861.0,234.5503,234.8222,234.4046,234.56,12861.0
2022-02-23 11:25:00,241.64,241.87,241.36,241.37,12345.0,234.6571,234.8804,234.3852,234.3949,12345.0
2022-02-23 11:30:00,241.35,241.55,241.18,241.18,7803.0,234.3755,234.5697,234.2104,234.2104,7803.0
2022-02-23 11:35:00,241.1,241.88,241.07,241.52,8626.0,234.1327,234.8902,234.1036,234.5406,8626.0
2022-02-23 11:40:00,241.55,241.76,241.37,241.46,38020.0,234.5697,234.7736,234.3949,234.4823,38020.0
2022-02-23 11:45:00,241.37,241.74,241.35,241.68,19150.0,234.3949,234.7542,234.3755,234.6959,19150.0
2022-02-23 11:50:00,241.68,241.75,241.29,241.35,17015.0,234.6959,234.7639,234.3172,234.3755,17015.0
2022-02-23 11:55:00,241.46,241.67,241.3,241.48,7601.0,234.4823,234.6862,234.3269,234.5017,7601.0
2022-02-23 12:00:00,241.47,241.72,241.42,241.48,15616.0,234.492,234.7348,234.4434,234.5017,15616.0
2022-02-23 12:05:00,241.47,241.52,241.31,241.52,7342.0,234.492,234.5406,234.3366,234.5406,7342.0
2022-02-23 12:10:00,241.64,241.64,241.13,241.17,6820.0,234.6571,234.6571,234.1618,234.2007,6820.0
2022-02-23 12:15:00,241.24,241.81,241.24,241.81,7729.0,234.2686,234.8222,234.2686,234.8222,7729.0
2022-02-23 12:20:00,241.88,241.88,241.52,241.65,21587.0,234.8902,234.8902,234.5406,234.6668,21587.0
2022-02-23 12:25:00,241.6,241.75,241.48,241.59,6237.0,234.6182,234.7639,234.5017,234.6085,6237.0
2022-02-23 12:30:00,241.62,241.71,241.33,241.33,8126.0,234.6377,234.7251,234.356,234.356,8126.0
2022-02-23 12:35:00,241.34,241.39,240.8,240.84,6119.0,234.3658,234.4143,233.8414,233.8802,6119.0
2022-02-23 12:40:00,240.81,241.31,240.72,241.26,3520.0,233.8511,234.3366,233.7637,234.2881,3520.0
2022-02-23 12:45:00,241.27,241.45,241.19,241.2,5479.0,234.2978,234.4726,234.2201,234.2298,5479.0
2022-02-23 12:50:00,241.21,241.21,240.61,240.65,5146.0,234.2395,234.2395,233.6569,233.6957,5146.0
2022-02-23 12:55:00,240.67,240.78,240.49,240.6,3731.0,233.7151,233.8219,233.5403,233.6471,3731.0
2022-02-23 13:00:00,240.53,240.57,240.27,240.35,3948.0,233.5792,233.618,233.3267,233.4044,3948.0
2022-02-23 13:05:00,240.43,240.51,240.07,240.21,4610.0,233.4821,233.5597,233.1325,233.2684,4610.0
2022-02-23 13:10:00,240.14,240.14,239.59,239.63,6770.0,233.2004,233.2004,232.6663,232.7052,6770.0
2022-02-23 13:15:00,239.6,240.17,239.34,240.17,6332.0,232.676,233.2296,232.4236,233.2296,6332.0
2022-02-23 13:20:00,240.09,240.09,239.82,240.07,6440.0,233.1519,233.1519,232.8897,233.1325,6440.0
2022-02-23 13:25:00,239.96,240.27,239.91,239.91,13743.0,233.0256,233.3267,232.9771,232.9771,13743.0
2022-02-23 13:30:00,239.99,240.05,239.49,239.54,8872.0,233.0548,233.113,232.5692,232.6178,8872.0
2022-02-23 13:35:00,239.5,240.16,239.44,240.05,3745.0,232.5789,233.2199,232.5207,233.113,3745.0
2022-02-23 13:40:00,240.03,240.29,240.01,240.29,2660.0,233.0936,233.3461,233.0742,233.3461,2660.0
2022-02-23 13:45:00,240.13,240.43,240.1,240.4,6509.0,233.1907,233.4821,233.1616,233.4529,6509.0
2022-02-23 13:50:00,240.52,240.52,239.83,239.95,5902.0,233.5695,233.5695,232.8994,233.0159,5902.0
2022-02-23 13:55:00,239.93,240.21,239.83,240.0,7650.0,232.9965,233.2684,232.8994,233.0645,7650.0
2022-02-23 14:00:00,240.0,240.31,239.68,239.73,5551.0,233.0645,233.3655,232.7537,232.8023,5551.0
2022-02-23 14:05:00,239.81,240.14,239.68,239.92,6324.0,232.88,233.2004,232.7537,232.9868,6324.0
2022-02-23 14:10:00,239.99,240.15,239.74,239.97,7140.0,233.0548,233.2101,232.812,233.0353,7140.0
2022-02-23 14:15:00,239.97,240.08,239.68,239.92,9471.0,233.0353,233.1422,232.7537,232.9868,9471.0
2022-02-23 14:20:00,239.85,240.0,239.38,239.39,8602.0,232.9188,233.0645,232.4624,232.4721,8602.0
2022-02-23 14:25:00,239.47,239.61,239.01,239.21,18746.0,232.5498,232.6857,232.1031,232.2973,18746.0
2022-02-23 14:30:00,239.29,239.33,238.83,238.83,15104.0,232.375,232.4138,231.9283,231.9283,15104.0
2022-02-23 14:35:00,238.87,239.32,238.87,239.32,10348.0,231.9671,232.4041,231.9671,232.4041,10348.0
2022-02-23 14:40:00,239.2,239.31,238.56,238.87,19068.0,232.2876,232.3944,231.6661,231.9671,19068.0
2022-02-23 14:45:00,238.83,239.04,238.49,238.77,14538.0,231.9283,232.1322,231.5981,231.87,14538.0
2022-02-23 14:50:00,238.55,238.64,238.25,238.42,22523.0,231.6564,231.7438,231.365,231.5301,22523.0
2022-02-23 14:55:00,238.51,238.55,238.06,238.4,20823.0,231.6175,231.6564,231.1805,231.5107,20823.0
2022-02-23 15:00:00,238.47,238.62,238.16,238.17,9364.0,231.5787,231.7244,231.2777,231.2874,9364.0
2022-02-23 15:05:00,238.22,238.55,238.22,238.45,9315.0,231.3359,231.6564,231.3359,231.5593,9315.0
2022-02-23 15:10:00,238.51,238.58,238.25,238.58,7036.0,231.6175,231.6855,231.365,231.6855,7036.0
2022-02-23 15:15:00,238.55,238.73,238.42,238.45,13542.0,231.6564,231.8312,231.5301,231.5593,13542.0
2022-02-23 15:20:00,238.45,238.63,238.23,238.51,9055.0,231.5593,231.7341,231.3456,231.6175,9055.0
2022-02-23 15:25:00,238.55,239.13,238.45,239.01,14413.0,231.6564,232.2196,231.5593,232.1031,14413.0
2022-02-23 15:30:00,238.96,239.1,238.68,239.03,14803.0,232.0545,232.1905,231.7826,232.1225,14803.0
2022-02-23 15:35:00,239.05,239.13,238.75,238.93,23966.0,232.1419,232.2196,231.8506,232.0254,23966.0
2022-02-23 15:40:00,238.92,238.93,238.46,238.52,18991.0,232.0157,232.0254,231.569,231.6272,18991.0
2022-02-23 15:45:00,238.47,238.75,238.39,238.56,23740.0,231.5787,231.8506,231.501,231.6661,23740.0
2022-02-23 15:50:00,238.43,238.95,238.21,238.33,37154.0,231.5398,232.0448,231.3262,231.4427,37154.0
2022-02-23 15:55:00,238.33,238.51,238.01,238.33,147429.0,231.4427,231.6175,231.132,231.4427,147429.0
2022-02-24 09:30:00,235.18,237.05,234.0,236.81,96004.0,228.3838,230.1997,227.2379,229.9667,96004.0
2022-02-24 09:35:00,236.83,237.98,236.26,237.58,36630.0,229.9861,231.1029,229.4326,230.7144,36630.0
2022-02-24 09:40:00,237.66,237.87,237.33,237.81,36159.0,230.7921,230.996,230.4716,230.9378,36159.0
2022-02-24 09:45:00,237.6,237.74,236.3,237.16,47225.0,230.7338,230.8698,229.4714,230.3065,47225.0
2022-02-24 09:50:00,237.19,237.95,236.72,237.68,46643.0,230.3357,231.0737,229.8793,230.8115,46643.0
2022-02-24 09:55:00,237.55,239.22,237.37,239.01,35472.0,230.6853,232.307,230.5105,232.1031,35472.0
2022-02-24 10:00:00,239.09,239.14,236.8,236.81,26990.0,232.1808,232.2293,229.957,229.9667,26990.0
2022-02-24 10:05:00,236.92,237.32,236.2,236.77,17333.0,230.0735,230.4619,229.3743,229.9278,17333.0
2022-02-24 10:10:00,236.76,237.43,236.66,237.43,17674.0,229.9181,230.5687,229.821,230.5687,17674.0
2022-02-24 10:15:00,237.31,237.65,236.73,237.42,19752.0,230.4522,230.7824,229.889,230.559,19752.0
2022-02-24 10:20:00,237.44,238.59,237.43,238.54,22670.0,230.5785,231.6952,230.5687,231.6467,22670.0
2022-02-24 10:25:00,238.45,238.45,237.66,237.79,54305.0,231.5593,231.5593,230.7921,230.9183,54305.0
2022-02-24 10:30:00,237.77,237.78,236.81,237.76,20513.0,230.8989,230.9086,229.9667,230.8892,20513.0
2022-02-24 10:35:00,237.59,237.75,237.13,237.45,22861.0,230.7241,230.8795,230.2774,230.5882,22861.0
2022-02-24 10:40:00,237.37,237.94,237.13,237.59,18902.0,230.5105,231.064,230.2774,230.7241,18902.0
2022-02-24 10:45:00,237.6,237.76,237.06,237.06,25451.0,230.7338,230.8892,230.2094,230.2094,25451.0
2022-02-24 10:50:00,237.01,237.68,236.7,237.34,25406.0,230.1609,230.8115,229.8598,230.4813,25406.0
2022-02-24 10:55:00,237.35,237.78,236.77,237.47,11572.0,230.4911,230.9086,229.9278,230.6076,11572.0
2022-02-24 11:00:00,237.35,237.88,237.08,237.21,10473.0,230.4911,231.0057,230.2289,230.3551,10473.0
2022-02-24 11:05:00,237.13,237.84,237.12,237.81,16039.0,230.2774,230.9669,230.2677,230.9378,16039.0
2022-02-24 11:10:00,237.81,237.87,237.26,237.51,24513.0,230.9378,230.996,230.4037,230.6464,24513.0
2022-02-24 11:15:00,237.49,237.94,237.44,237.87,14112.0,230.627,231.064,230.5785,230.996,14112.0
2022-02-24 11:20:00,237.8,237.97,237.31,237.36,11910.0,230.9281,231.0931,230.4522,230.5008,11910.0
2022-02-24 11:25:00,237.36,237.58,237.14,237.14,10610.0,230.5008,230.7144,230.2871,230.2871,10610.0
2022-02-24 11:30:00,237.14,237.28,236.76,237.12,12512.0,230.2871,230.4231,229.9181,230.2677,12512.0
2022-02-24 11:35:00,237.11,237.52,236.91,237.52,10869.0,230.258,230.6561,230.0638,230.6561,10869.0
2022-02-24 11:40:00,237.38,237.38,236.66,236.73,8499.0,230.5202,230.5202,229.821,229.889,8499.0
2022-02-24 11:45:00,236.8,237.29,236.75,237.28,17934.0,229.957,230.4328,229.9084,230.4231,17934.0
2022-02-24 11:50:00,237.35,238.58,237.35,238.45,43322.0,230.4911,231.6855,230.4911,231.5593,43322.0
2022-02-24 11:55:00,238.39,238.54,238.05,238.28,34468.0,231.501,231.6467,231.1708,231.3942,34468.0
2022-02-24 12:00:00,238.36,238.6,238.17,238.55,8206.0,231.4719,231.7049,231.2874,231.6564,8206.0
2022-02-24 12:05:00,238.56,238.63,238.04,238.29,10945.0,231.6661,231.7341,231.1611,231.4039,10945.0
2022-02-24 12:10:00,238.14,238.51,237.89,237.92,39341.0,231.2582,231.6175,231.0155,231.0446,39341.0
2022-02-24 12:15:00,237.84,238.44,237.81,238.39,16073.0,230.9669,231.5496,230.9378,231.501,16073.0
2022-02-24 12:20:00,238.52,238.58,238.25,238.47,14065.0,231.6272,231.6855,231.365,231.5787,14065.0
2022-02-24 12:25:00,238.62,238.87,238.45,238.56,10620.0,231.7244,231.9671,231.5593,231.6661,10620.0
2022-02-24 12:30:00,238.74,238.86,238.29,238.51,11082.0,231.8409,231.9574,231.4039,231.6175,11082.0
2022-02-24 12:35:00,238.56,239.45,238.55,239.31,11290.0,231.6661,232.5304,231.6564,232.3944,11290.0
2022-02-24 12:40:00,239.4,239.54,239.2,239.22,11827.0,232.4818,232.6178,232.2876,232.307,11827.0
2022-02-24 12:45:00,239.25,239.52,239.16,239.34,8263.0,232.3362,232.5983,232.2488,232.4236,8263.0
2022-02-24 12:50:00,239.33,239.5,239.19,239.33,6189.0,232.4138,232.5789,232.2779,232.4138,6189.0
2022-02-24 12:55:00,239.33,239.68,239.23,239.31,13326.0,232.4138,232.7537,232.3167,232.3944,13326.0
2022-02-24 13:00:00,239.34,239.41,239.21,239.4,12229.0,232.4236,232.4915,232.2973,232.4818,12229.0
2022-02-24 13:05:00,239.35,239.89,239.27,239.8,10762.0,232.4333,232.9577,232.3556,232.8703,10762.0
2022-02-24 13:10:00,239.8,239.96,239.49,239.71,17909.0,232.8703,233.0256,232.5692,232.7829,17909.0
2022-02-24 13:15:00,239.73,240.16,239.72,239.98,12464.0,232.8023,233.2199,232.7926,233.0451,12464.0
2022-02-24 13:20:00,239.95,240.03,239.33,239.33,9949.0,233.0159,233.0936,232.4138,232.4138,9949.0
2022-02-24 13:25:00,239.41,239.69,239.06,239.16,15207.0,232.4915,232.7634,232.1516,232.2488,15207.0
2022-02-24 13:30:00,239.07,239.54,239.04,239.14,8842.0,232.1614,232.6178,232.1322,232.2293,8842.0
2022-02-24 13:35:00,239.18,239.82,239.09,239.68,6506.0,232.2682,232.8897,232.1808,232.7537,6506.0
2022-02-24 13:40:00,239.69,239.92,239.59,239.68,18583.0,232.7634,232.9868,232.6663,232.7537,18583.0
2022-02-24 13:45:00,239.61,240.8,239.26,240.74,7963.0,232.6857,233.8414,232.3459,233.7831,7963.0
2022-02-24 13:50:00,240.81,241.34,240.49,240.65,13691.0,233.8511,234.3658,233.5403,233.6957,13691.0
2022-02-24 13:55:00,240.7,240.8,239.83,239.91,10238.0,233.7442,233.8414,232.8994,232.9771,10238.0
2022-02-24 14:00:00,239.88,240.1,239.66,239.91,13984.0,232.9479,233.1616,232.7343,232.9771,13984.0
2022-02-24 14:05:00,240.01,240.17,239.64,239.78,12699.0,233.0742,233.2296,232.7149,232.8508,12699.0
2022-02-24 14:10:00,239.86,240.72,239.84,240.72,8329.0,232.9285,233.7637,232.9091,233.7637,8329.0
2022-02-24 14:15:00,240.64,241.13,240.56,241.01,17752.0,233.686,234.1618,233.6083,234.0453,17752.0
2022-02-24 14:20:00,240.96,241.03,240.64,240.69,29342.0,233.9967,234.0647,233.686,233.7345,29342.0
2022-02-24 14:25:00,240.74,240.95,240.61,240.84,7600.0,233.7831,233.987,233.6569,233.8802,7600.0
2022-02-24 14:30:00,240.75,241.35,240.68,241.18,13290.0,233.7928,234.3755,233.7248,234.2104,13290.0
2022-02-24 14:35:00,241.3,241.63,241.11,241.18,13529.0,234.3269,234.6474,234.1424,234.2104,13529.0
2022-02-24 14:40:00,241.2,241.26,240.7,240.97,17943.0,234.2298,234.2881,233.7442,234.0064,17943.0
2022-02-24 14:45:00,241.05,241.62,240.94,241.5,7691.0,234.0841,234.6377,233.9773,234.5211,7691.0
2022-02-24 14:50:00,241.54,242.08,241.43,242.08,24633.0,234.56,235.0844,234.4532,235.0844,24633.0
2022-02-24 14:55:00,241.95,242.04,241.68,241.92,16425.0,234.9581,235.0455,234.6959,234.929,16425.0
2022-02-24 15:00:00,241.96,242.4,241.66,242.34,14559.0,234.9678,235.3951,234.6765,235.3369,14559.0
2022-02-24 15:05:00,242.23,242.34,241.95,242.03,9863.0,235.23,235.3369,234.9581,235.0358,9863.0
2022-02-24 15:10:00,242.1,242.44,242.07,242.29,10952.0,235.1038,235.434,235.0747,235.2883,10952.0
2022-02-24 15:15:00,242.34,242.37,242.1,242.28,7750.0,235.3369,235.366,235.1038,235.2786,7750.0
2022-02-24 15:20:00,242.15,242.42,242.08,242.3,24009.0,235.1523,235.4145,235.0844,235.298,24009.0
2022-02-24 15:25:00,242.33,242.41,241.63,241.64,16060.0,235.3271,235.4048,234.6474,234.6571,16060.0
2022-02-24 15:30:00,241.67,242.5,241.66,242.43,32515.0,234.6862,235.4922,234.6765,235.4243,32515.0
2022-02-24 15:35:00,242.49,243.24,242.4,243.13,21897.0,235.4825,236.2108,235.3951,236.104,21897.0
2022-02-24 15:40:00,243.13,243.15,242.48,242.54,27711.0,236.104,236.1234,235.4728,235.5311,27711.0
2022-02-24 15:45:00,242.52,243.03,242.52,242.77,38964.0,235.5117,236.0069,235.5117,235.7544,38964.0
2022-02-24 15:50:00,242.8,243.93,242.75,243.61,74920.0,235.7836,236.8809,235.735,236.5702,74920.0
2022-02-24 15:55:00,243.66,243.93,242.9,243.07,255877.0,236.6187,236.8809,235.8807,236.0458,255877.0
2022-02-25 09:30:00,243.84,246.26,243.72,246.17,58204.0,236.7935,239.1436,236.677,239.0562,58204.0
2022-02-25 09:35:00,246.24,248.48,246.23,248.37,23981.0,239.1242,241.2994,239.1144,241.1926,23981.0
2022-02-25 09:40:00,248.22,249.34,248.16,248.56,26899.0,241.0469,242.1346,240.9887,241.3771,26899.0
2022-02-25 09:45:00,248.57,249.55,248.57,249.44,20172.0,241.3868,242.3385,241.3868,242.2317,20172.0
2022-02-25 09:50:00,249.52,249.84,248.5,248.5,32046.0,242.3094,242.6201,241.3188,241.3188,32046.0
2022-02-25 09:55:00,248.33,249.19,247.95,248.0,12258.0,241.1538,241.9889,240.7847,240.8333,12258.0
2022-02-25 10:00:00,247.94,248.73,247.89,248.58,17505.0,240.775,241.5422,240.7265,241.3965,17505.0
2022-02-25 10:05:00,248.48,248.9,248.48,248.9,28342.0,241.2994,241.7073,241.2994,241.7073,28342.0
2022-02-25 10:10:00,248.83,249.3,248.59,248.59,24404.0,241.6393,242.0957,241.4062,241.4062,24404.0
2022-02-25 10:15:00,248.59,248.99,248.18,248.93,12476.0,241.4062,241.7947,241.0081,241.7364,12476.0
2022-02-25 10:20:00,249.03,249.31,248.62,248.96,15644.0,241.8335,242.1054,241.4354,241.7656,15644.0
2022-02-25 10:25:00,248.77,249.44,248.64,249.29,13434.0,241.581,242.2317,241.4548,242.086,13434.0
2022-02-25 10:30:00,249.36,249.69,249.28,249.33,19194.0,242.154,242.4745,242.0763,242.1249,19194.0
2022-02-25 10:35:00,249.31,249.37,248.94,249.14,13242.0,242.1054,242.1637,241.7461,241.9404,13242.0
2022-02-25 10:40:00,249.15,249.52,249.15,249.52,8854.0,241.9501,242.3094,241.9501,242.3094,8854.0
2022-02-25 10:45:00,249.5,250.28,249.42,250.21,23008.0,242.2899,243.0474,242.2123,242.9794,23008.0
2022-02-25 10:50:00,250.2,250.83,250.15,250.62,13561.0,242.9697,243.5815,242.9212,243.3776,13561.0
2022-02-25 10:55:00,250.57,250.68,250.21,250.28,10222.0,243.329,243.4358,242.9794,243.0474,10222.0
2022-02-25 11:00:00,250.42,251.41,250.34,251.38,24298.0,243.1834,244.1448,243.1057,244.1156,24298.0
2022-02-25 11:05:00,251.29,251.95,251.29,251.95,19705.0,244.0282,244.6691,244.0282,244.6691,19705.0
2022-02-25 11:10:00,251.83,251.97,251.5,251.9,18855.0,244.5526,244.6886,244.2322,244.6206,18855.0
2022-02-25 11:15:00,251.92,252.26,251.81,252.05,18325.0,244.64,244.9702,244.5332,244.7663,18325.0
2022-02-25 11:20:00,252.0,252.7,251.86,252.39,17941.0,244.7177,245.3975,244.5817,245.0964,17941.0
2022-02-25 11:25:00,252.42,252.45,251.9,251.9,10881.0,245.1256,245.1547,244.6206,244.6206,10881.0
2022-02-25 11:30:00,251.96,252.03,251.4,251.8,16962.0,244.6789,244.7468,244.135,244.5235,16962.0
2022-02-25 11:35:00,251.76,251.76,251.0,251.03,19543.0,244.4846,244.4846,243.7466,243.7757,19543.0
2022-02-25 11:40:00,251.08,251.49,250.95,251.05,29487.0,243.8243,244.2224,243.698,243.7952,29487.0
2022-02-25 11:45:00,250.96,251.57,250.92,251.57,14971.0,243.7078,244.3001,243.6689,244.3001,14971.0
2022-02-25 11:50:00,251.59,252.09,251.54,252.09,8574.0,244.3196,244.8051,244.271,244.8051,8574.0
2022-02-25 11:55:00,252.1,252.68,252.08,252.58,10792.0,244.8148,245.3781,244.7954,245.2809,10792.0
2022-02-25 12:00:00,252.69,252.9,252.45,252.66,21683.0,245.3878,245.5917,245.1547,245.3586,21683.0
2022-02-25 12:05:00,252.68,252.68,252.13,252.18,7858.0,245.3781,245.3781,244.8439,244.8925,7858.0
2022-02-25 12:10:00,252.18,252.33,251.84,251.9,11278.0,244.8925,245.0382,244.5623,244.6206,11278.0
2022-02-25 12:15:00,251.92,252.21,251.88,252.15,10925.0,244.64,244.9216,244.6012,244.8634,10925.0
2022-02-25 12:20:00,252.11,252.11,251.68,251.95,11888.0,244.8245,244.8245,244.4069,244.6691,11888.0
2022-02-25 12:25:00,251.95,252.25,251.71,252.06,11438.0,244.6691,244.9605,244.4361,244.776,11438.0
2022-02-25 12:30:00,252.09,252.19,251.9,252.14,9588.0,244.8051,244.9022,244.6206,244.8537,9588.0
2022-02-25 12:35:00,252.14,252.15,251.66,251.75,14763.0,244.8537,244.8634,244.3875,244.4749,14763.0
2022-02-25 12:40:00,251.78,251.86,251.36,251.45,17713.0,244.5041,244.5817,244.0962,244.1836,17713.0
2022-02-25 12:45:00,251.36,251.43,250.86,251.29,14566.0,244.0962,244.1642,243.6106,244.0282,14566.0
2022-02-25 12:50:00,251.23,251.23,250.51,250.7,10261.0,243.97,243.97,243.2708,243.4553,10261.0
2022-02-25 12:55:00,250.7,251.04,250.7,250.94,9927.0,243.4553,243.7854,243.4553,243.6883,9927.0
2022-02-25 13:00:00,250.97,250.99,250.61,250.82,16633.0,243.7175,243.7369,243.3679,243.5718,16633.0
2022-02-25 13:05:00,250.78,250.78,250.39,250.53,7522.0,243.533,243.533,243.1542,243.2902,7522.0
2022-02-25 13:10:00,250.5,250.5,249.94,250.45,15641.0,243.261,243.261,242.7172,243.2125,15641.0
2022-02-25 13:15:00,250.36,250.83,250.27,250.83,7777.0,243.1251,243.5815,243.0377,243.5815,7777.0
2022-02-25 13:20:00,250.69,250.96,250.68,250.86,7728.0,243.4456,243.7078,243.4358,243.6106,7728.0
2022-02-25 13:25:00,250.91,251.34,250.87,251.24,8779.0,243.6592,244.0768,243.6204,243.9797,8779.0
2022-02-25 13:30:00,251.24,251.62,251.16,251.62,7234.0,243.9797,244.3487,243.902,244.3487,7234.0
2022-02-25 13:35:00,251.75,251.78,251.28,251.39,7704.0,244.4749,244.5041,244.0185,244.1253,7704.0
2022-02-25 13:40:00,251.52,251.75,251.52,251.69,6746.0,244.2516,244.4749,244.2516,244.4167,6746.0
2022-02-25 13:45:00,251.67,251.85,251.54,251.72,14701.0,244.3972,244.572,244.271,244.4458,14701.0
2022-02-25 13:50:00,251.71,251.76,251.55,251.6,5739.0,244.4361,244.4846,244.2807,244.3293,5739.0
2022-02-25 13:55:00,251.49,251.69,251.37,251.63,11729.0,244.2224,244.4167,244.1059,244.3584,11729.0
2022-02-25 14:00:00,251.59,251.74,251.07,251.52,19825.0,244.3196,244.4652,243.8146,244.2516,19825.0
2022-02-25 14:05:00,251.6,251.61,251.34,251.5,62956.0,244.3293,244.339,244.0768,244.2322,62956.0
2022-02-25 14:10:00,251.55,251.58,250.94,251.11,8596.0,244.2807,244.3098,243.6883,243.8534,8596.0
2022-02-25 14:15:00,251.14,251.3,250.47,251.18,12172.0,243.8826,244.0379,243.2319,243.9214,12172.0
2022-02-25 14:20:00,251.26,251.65,251.15,251.45,24364.0,243.9991,244.3778,243.8923,244.1836,24364.0
2022-02-25 14:25:00,251.37,251.47,251.03,251.2,5867.0,244.1059,244.203,243.7757,243.9408,5867.0
2022-02-25 14:30:00,251.29,251.46,250.7,250.76,7485.0,244.0282,244.1933,243.4553,243.5135,7485.0
2022-02-25 14:35:00,250.88,251.09,250.68,250.8,9292.0,243.6301,243.834,243.4358,243.5524,9292.0
2022-02-25 14:40:00,250.83,250.9,250.43,250.53,7833.0,243.5815,243.6495,243.1931,243.2902,7833.0
2022-02-25 14:45:00,250.6,250.81,250.57,250.67,4144.0,243.3582,243.5621,243.329,243.4261,4144.0
2022-02-25 14:50:00,250.58,250.58,250.15,250.27,7578.0,243.3387,243.3387,242.9212,243.0377,7578.0
2022-02-25 14:55:00,250.31,250.87,250.31,250.71,10389.0,243.0765,243.6204,243.0765,243.465,10389.0
2022-02-25 15:00:00,250.58,250.65,250.25,250.48,8647.0,243.3387,243.4067,243.0183,243.2416,8647.0
2022-02-25 15:05:00,250.5,250.64,250.38,250.58,8825.0,243.261,243.397,243.1445,243.3387,8825.0
2022-02-25 15:10:00,250.64,250.76,250.22,250.54,11500.0,243.397,243.5135,242.9891,243.2999,11500.0
2022-02-25 15:15:00,250.55,250.86,250.42,250.58,8627.0,243.3096,243.6106,243.1834,243.3387,8627.0
2022-02-25 15:20:00,250.61,250.99,250.54,250.88,11306.0,243.3679,243.7369,243.2999,243.6301,11306.0
2022-02-25 15:25:00,250.89,250.94,250.38,250.44,13955.0,243.6398,243.6883,243.1445,243.2028,13955.0
2022-02-25 15:30:00,250.51,250.71,250.12,250.13,25879.0,243.2708,243.465,242.892,242.9017,25879.0
2022-02-25 15:35:00,250.19,250.2,249.72,250.12,19428.0,242.96,242.9697,242.5036,242.892,19428.0
2022-02-25 15:40:00,250.2,250.67,249.91,250.33,24218.0,242.9697,243.4261,242.6881,243.096,24218.0
2022-02-25 15:45:00,250.25,250.52,249.93,250.08,37111.0,243.0183,243.2805,242.7075,242.8532,37111.0
2022-02-25 15:50:00,250.08,250.77,250.08,250.38,36636.0,242.8532,243.5232,242.8532,243.1445,36636.0
2022-02-25 15:55:00,250.36,250.89,250.15,250.89,100152.0,243.1251,243.6398,242.9212,243.6398,100152.0
2022-02-28 09:30:00,246.14,246.4,244.59,246.24,98022.0,239.027,239.2795,237.5218,239.1242,98022.0
2022-02-28 09:35:00,246.44,248.47,246.17,248.19,28421.0,239.3184,241.2897,239.0562,241.0178,28421.0
2022-02-28 09:40:00,248.08,248.43,247.42,247.92,18974.0,240.911,241.2509,240.2701,240.7556,18974.0
2022-02-28 09:45:00,248.15,248.42,247.56,248.25,18162.0,240.979,241.2412,240.406,241.0761,18162.0
2022-02-28 09:50:00,248.24,249.86,248.23,249.32,24144.0,241.0664,242.6395,241.0566,242.1151,24144.0
2022-02-28 09:55:00,249.22,249.22,247.44,247.44,24120.0,242.018,242.018,240.2895,240.2895,24120.0
2022-02-28 10:00:00,247.64,248.48,247.64,248.02,14960.0,240.4837,241.2994,240.4837,240.8527,14960.0
2022-02-28 10:05:00,248.27,248.56,247.96,248.14,17200.0,241.0955,241.3771,240.7945,240.9692,17200.0
2022-02-28 10:10:00,248.23,248.29,247.45,247.75,21527.0,241.0566,241.1149,240.2992,240.5905,21527.0
2022-02-28 10:15:00,247.69,247.76,246.26,246.69,19151.0,240.5323,240.6002,239.1436,239.5612,19151.0
2022-02-28 10:20:00,246.71,247.34,246.7,247.16,14484.0,239.5806,240.1924,239.5709,240.0176,14484.0
2022-02-28 10:25:00,247.19,247.38,246.82,247.02,10869.0,240.0467,240.2312,239.6874,239.8816,10869.0
2022-02-28 10:30:00,246.88,247.32,246.8,246.9,5899.0,239.7457,240.1729,239.668,239.7651,5899.0
2022-02-28 10:35:00,247.0,247.4,246.78,247.04,7552.0,239.8622,240.2506,239.6485,239.901,7552.0
2022-02-28 10:40:00,247.04,247.17,246.77,247.02,10878.0,239.901,240.0273,239.6388,239.8816,10878.0
2022-02-28 10:45:00,246.94,247.09,246.81,246.96,13595.0,239.8039,239.9496,239.6777,239.8233,13595.0
2022-02-28 10:50:00,246.96,247.15,246.74,247.08,10090.0,239.8233,240.0079,239.6097,239.9399,10090.0
2022-02-28 10:55:00,247.17,247.68,247.17,247.58,7108.0,240.0273,240.5225,240.0273,240.4254,7108.0
2022-02-28 11:00:00,247.63,247.89,247.53,247.62,7678.0,240.474,240.7265,240.3769,240.4643,7678.0
2022-02-28 11:05:00,247.53,247.53,247.18,247.38,10224.0,240.3769,240.3769,240.037,240.2312,10224.0
2022-02-28 11:10:00,247.39,247.99,247.26,247.64,6340.0,240.2409,240.8236,240.1147,240.4837,6340.0
2022-02-28 11:15:00,247.63,248.4,247.63,248.2,6041.0,240.474,241.2217,240.474,241.0275,6041.0
2022-02-28 11:20:00,248.23,248.47,248.1,248.29,3532.0,241.0566,241.2897,240.9304,241.1149,3532.0
2022-02-28 11:25:00,248.39,249.37,248.12,249.17,17928.0,241.212,242.1637,240.9498,241.9695,17928.0
2022-02-28 11:30:00,249.06,249.6,249.04,249.1,15807.0,241.8627,242.3871,241.8432,241.9015,15807.0
2022-02-28 11:35:00,249.09,249.23,248.33,248.33,9972.0,241.8918,242.0277,241.1538,241.1538,9972.0
2022-02-28 11:40:00,248.46,248.94,248.34,248.91,13966.0,241.28,241.7461,241.1635,241.717,13966.0
2022-02-28 11:45:00,248.96,248.99,248.04,248.49,9786.0,241.7656,241.7947,240.8721,241.3091,9786.0
2022-02-28 11:50:00,248.34,248.49,248.15,248.49,4645.0,241.1635,241.3091,240.979,241.3091,4645.0
2022-02-28 11:55:00,248.55,248.95,248.55,248.87,7844.0,241.3674,241.7558,241.3674,241.6782,7844.0
2022-02-28 12:00:00,248.97,249.25,248.78,248.8,14210.0,241.7753,242.0472,241.5908,241.6102,14210.0
2022-02-28 12:05:00,248.8,249.03,248.25,248.26,8667.0,241.6102,241.8335,241.0761,241.0858,8667.0
2022-02-28 12:10:00,248.35,248.43,248.16,248.34,10664.0,241.1732,241.2509,240.9887,241.1635,10664.0
2022-02-28 12:15:00,248.32,248.67,248.11,248.3,8950.0,241.144,241.4839,240.9401,241.1246,8950.0
2022-02-28 12:20:00,248.22,248.38,247.86,247.96,7749.0,241.0469,241.2023,240.6973,240.7945,7749.0
2022-02-28 12:25:00,247.93,248.48,247.92,248.35,4641.0,240.7653,241.2994,240.7556,241.1732,4641.0
2022-02-28 12:30:00,248.46,248.68,248.31,248.41,8431.0,241.28,241.4936,241.1343,241.2314,8431.0
2022-02-28 12:35:00,248.39,248.56,248.16,248.22,5871.0,241.212,241.3771,240.9887,241.0469,5871.0
2022-02-28 12:40:00,248.3,248.3,247.88,248.03,6861.0,241.1246,241.1246,240.7168,240.8624,6861.0
2022-02-28 12:45:00,247.95,248.18,247.65,248.17,10163.0,240.7847,241.0081,240.4934,240.9984,10163.0
2022-02-28 12:50:00,248.19,248.29,247.84,248.19,19148.0,241.0178,241.1149,240.6779,241.0178,19148.0
2022-02-28 12:55:00,248.23,248.39,247.91,248.36,5771.0,241.0566,241.212,240.7459,241.1829,5771.0
2022-02-28 13:00:00,248.41,248.71,248.36,248.55,6757.0,241.2314,241.5228,241.1829,241.3674,6757.0
2022-02-28 13:05:00,248.7,249.1,248.49,249.1,4486.0,241.5131,241.9015,241.3091,241.9015,4486.0
2022-02-28 13:10:00,249.01,249.47,248.98,249.08,10299.0,241.8141,242.2608,241.785,241.8821,10299.0
2022-02-28 13:15:00,249.04,249.25,248.7,248.88,9676.0,241.8432,242.0472,241.5131,241.6879,9676.0
2022-02-28 13:20:00,249.06,249.11,248.69,248.82,12689.0,241.8627,241.9112,241.5034,241.6296,12689.0
2022-02-28 13:25:00,248.84,248.84,248.51,248.63,5734.0,241.649,241.649,241.3286,241.4451,5734.0
2022-02-28 13:30:00,248.6,248.82,248.33,248.48,8650.0,241.416,241.6296,241.1538,241.2994,8650.0
2022-02-28 13:35:00,248.61,248.92,248.39,248.92,5280.0,241.4257,241.7267,241.212,241.7267,5280.0
2022-02-28 13:40:00,248.88,249.25,248.76,248.79,6063.0,241.6879,242.0472,241.5713,241.6005,6063.0
2022-02-28 13:45:00,248.85,248.91,248.56,248.78,3845.0,241.6587,241.717,241.3771,241.5908,3845.0
2022-02-28 13:50:00,248.99,249.55,248.94,249.17,7160.0,241.7947,242.3385,241.7461,241.9695,7160.0
2022-02-28 13:55:00,249.23,249.23,249.02,249.08,3212.0,242.0277,242.0277,241.8238,241.8821,3212.0
2022-02-28 14:00:00,249.1,249.1,248.06,248.06,6429.0,241.9015,241.9015,240.8916,240.8916,6429.0
2022-02-28 14:05:00,247.94,248.27,247.6,247.61,13023.0,240.775,241.0955,240.4449,240.4546,13023.0
2022-02-28 14:10:00,247.62,247.62,247.13,247.41,6983.0,240.4643,240.4643,239.9884,240.2603,6983.0
2022-02-28 14:15:00,247.5,247.7,247.28,247.7,9206.0,240.3477,240.542,240.1341,240.542,9206.0
2022-02-28 14:20:00,247.71,248.03,247.36,247.5,9503.0,240.5517,240.8624,240.2118,240.3477,9503.0
2022-02-28 14:25:00,247.58,247.67,247.26,247.49,6133.0,240.4254,240.5128,240.1147,240.338,6133.0
2022-02-28 14:30:00,247.5,247.83,247.41,247.67,4741.0,240.3477,240.6682,240.2603,240.5128,4741.0
2022-02-28 14:35:00,247.8,248.17,247.41,247.7,6016.0,240.6391,240.9984,240.2603,240.542,6016.0
2022-02-28 14:40:00,247.78,248.4,247.57,248.38,7304.0,240.6197,241.2217,240.4157,241.2023,7304.0
2022-02-28 14:45:00,248.32,248.37,247.94,248.22,12970.0,241.144,241.1926,240.775,241.0469,12970.0
2022-02-28 14:50:00,248.21,248.34,248.15,248.31,10801.0,241.0372,241.1635,240.979,241.1343,10801.0
2022-02-28 14:55:00,248.33,248.59,248.27,248.41,12968.0,241.1538,241.4062,241.0955,241.2314,12968.0
2022-02-28 15:00:00,248.41,248.45,248.24,248.29,14016.0,241.2314,241.2703,241.0664,241.1149,14016.0
2022-02-28 15:05:00,248.25,248.52,247.93,248.41,14635.0,241.0761,241.3383,240.7653,241.2314,14635.0
2022-02-28 15:10:00,248.4,248.46,248.1,248.21,18293.0,241.2217,241.28,240.9304,241.0372,18293.0
2022-02-28 15:15:00,248.23,248.5,248.16,248.23,13615.0,241.0566,241.3188,240.9887,241.0566,13615.0
2022-02-28 15:20:00,248.25,248.78,248.09,248.51,12118.0,241.0761,241.5908,240.9207,241.3286,12118.0
2022-02-28 15:25:00,248.48,248.77,248.39,248.49,11820.0,241.2994,241.581,241.212,241.3091,11820.0
2022-02-28 15:30:00,248.48,248.48,247.82,247.82,8721.0,241.2994,241.2994,240.6585,240.6585,8721.0
2022-02-28 15:35:00,247.76,247.81,247.37,247.53,27128.0,240.6002,240.6488,240.2215,240.3769,27128.0
2022-02-28 15:40:00,247.58,248.66,247.58,248.66,20501.0,240.4254,241.4742,240.4254,241.4742,20501.0
2022-02-28 15:45:00,248.73,249.52,248.73,249.26,31745.0,241.5422,242.3094,241.5422,242.0569,31745.0
2022-02-28 15:50:00,249.16,249.51,248.81,249.12,28930.0,241.9598,242.2997,241.6199,241.9209,28930.0
2022-02-28 15:55:00,249.12,250.06,249.09,249.87,140446.0,241.9209,242.8338,241.8918,242.6493,140446.0
2022-03-01 09:30:00,247.56,249.27,247.56,248.75,67988.0,240.406,242.0666,240.406,241.5616,67988.0
2022-03-01 09:35:00,248.87,249.69,248.86,249.56,12996.0,241.6782,242.4745,241.6684,242.3482,12996.0
2022-03-01 09:40:00,249.7,250.34,249.15,249.27,19584.0,242.4842,243.1057,241.9501,242.0666,19584.0
2022-03-01 09:45:00,249.43,249.64,248.8,249.38,19627.0,242.222,242.4259,241.6102,242.1734,19627.0
2022-03-01 09:50:00,249.38,249.48,248.0,248.31,7346.0,242.1734,242.2705,240.8333,241.1343,7346.0
2022-03-01 09:55:00,248.55,249.05,248.04,248.05,10645.0,241.3674,241.853,240.8721,240.8818,10645.0
2022-03-01 10:00:00,248.45,249.2,247.82,248.25,6847.0,241.2703,241.9986,240.6585,241.0761,6847.0
2022-03-01 10:05:00,248.34,248.8,248.03,248.21,9873.0,241.1635,241.6102,240.8624,241.0372,9873.0
2022-03-01 10:10:00,248.09,248.32,247.85,248.13,5537.0,240.9207,241.144,240.6876,240.9595,5537.0
2022-03-01 10:15:00,248.1,248.72,248.06,248.52,8869.0,240.9304,241.5325,240.8916,241.3383,8869.0
2022-03-01 10:20:00,248.53,248.9,247.73,247.74,8412.0,241.348,241.7073,240.5711,240.5808,8412.0
2022-03-01 10:25:00,247.71,248.02,247.31,247.74,11945.0,240.5517,240.8527,240.1632,240.5808,11945.0
2022-03-01 10:30:00,247.65,247.92,247.4,247.61,18910.0,240.4934,240.7556,240.2506,240.4546,18910.0
2022-03-01 10:35:00,247.6,248.06,247.45,247.45,7840.0,240.4449,240.8916,240.2992,240.2992,7840.0
2022-03-01 10:40:00,247.31,247.46,246.66,246.75,14135.0,240.1632,240.3089,239.532,239.6194,14135.0
2022-03-01 10:45:00,246.69,246.96,246.62,246.95,66076.0,239.5612,239.8233,239.4932,239.8136,66076.0
2022-03-01 10:50:00,246.9,247.42,246.9,247.36,14502.0,239.7651,240.2701,239.7651,240.2118,14502.0
2022-03-01 10:55:00,247.37,247.85,247.14,247.8,14789.0,240.2215,240.6876,239.9981,240.6391,14789.0
2022-03-01 11:00:00,247.87,248.31,247.73,248.04,24245.0,240.7071,241.1343,240.5711,240.8721,24245.0
2022-03-01 11:05:00,247.98,248.0,247.01,247.07,8767.0,240.8139,240.8333,239.8719,239.9302,8767.0
2022-03-01 11:10:00,247.23,248.15,247.17,248.15,7557.0,240.0855,240.979,240.0273,240.979,7557.0
2022-03-01 11:15:00,248.16,248.24,247.86,248.0,26303.0,240.9887,241.0664,240.6973,240.8333,26303.0
2022-03-01 11:20:00,247.98,248.46,247.89,248.38,6450.0,240.8139,241.28,240.7265,241.2023,6450.0
2022-03-01 11:25:00,248.37,248.37,247.88,248.15,5807.0,241.1926,241.1926,240.7168,240.979,5807.0
2022-03-01 11:30:00,248.22,248.31,247.13,247.19,7694.0,241.0469,241.1343,239.9884,240.0467,7694.0
2022-03-01 11:35:00,247.24,247.25,246.55,247.11,9479.0,240.0953,240.105,239.4252,239.969,9479.0
2022-03-01 11:40:00,246.99,247.44,246.99,247.32,10384.0,239.8525,240.2895,239.8525,240.1729,10384.0
2022-03-01 11:45:00,247.31,247.31,245.96,246.08,17942.0,240.1632,240.1632,238.8522,238.9688,17942.0
2022-03-01 11:50:00,246.04,246.34,245.89,246.06,15086.0,238.9299,239.2213,238.7843,238.9494,15086.0
2022-03-01 11:55:00,246.07,246.17,245.74,246.15,10634.0,238.9591,239.0562,238.6386,239.0368,10634.0
2022-03-01 12:00:00,246.07,246.12,245.6,245.78,8559.0,238.9591,239.0076,238.5026,238.6774,8559.0
2022-03-01 12:05:00,245.71,245.91,245.6,245.64,10453.0,238.6095,238.8037,238.5026,238.5415,10453.0
2022-03-01 12:10:00,245.71,245.9,245.44,245.82,10888.0,238.6095,238.794,238.3473,238.7163,10888.0
2022-03-01 12:15:00,246.14,246.78,246.04,246.63,11050.0,239.027,239.6485,238.9299,239.5029,11050.0
2022-03-01 12:20:00,246.63,246.66,246.26,246.26,7391.0,239.5029,239.532,239.1436,239.1436,7391.0
2022-03-01 12:25:00,246.34,246.63,246.29,246.37,6974.0,239.2213,239.5029,239.1727,239.2504,6974.0
2022-03-01 12:30:00,246.36,246.93,246.26,246.77,10381.0,239.2407,239.7942,239.1436,239.6388,10381.0
2022-03-01 12:35:00,246.76,246.85,246.56,246.65,8722.0,239.6291,239.7165,239.4349,239.5223,8722.0
2022-03-01 12:40:00,246.71,247.04,246.67,246.97,9771.0,239.5806,239.901,239.5417,239.8331,9771.0
2022-03-01 12:45:00,247.0,247.12,246.61,246.9,37841.0,239.8622,239.9787,239.4835,239.7651,37841.0
2022-03-01 12:50:00,246.83,246.93,246.39,246.59,25292.0,239.6971,239.7942,239.2698,239.464,25292.0
2022-03-01 12:55:00,246.66,246.81,246.36,246.73,13658.0,239.532,239.6777,239.2407,239.6,13658.0
2022-03-01 13:00:00,246.64,247.19,246.58,247.08,15081.0,239.5126,240.0467,239.4543,239.9399,15081.0
2022-03-01 13:05:00,247.06,247.15,246.43,246.73,12635.0,239.9205,240.0079,239.3087,239.6,12635.0
2022-03-01 13:10:00,246.74,247.17,246.5,246.69,29731.0,239.6097,240.0273,239.3766,239.5612,29731.0
2022-03-01 13:15:00,246.63,246.9,246.61,246.74,14718.0,239.5029,239.7651,239.4835,239.6097,14718.0
2022-03-01 13:20:00,246.65,246.83,246.48,246.48,7843.0,239.5223,239.6971,239.3572,239.3572,7843.0
2022-03-01 13:25:00,246.43,246.57,245.83,246.13,12847.0,239.3087,239.4446,238.726,239.0173,12847.0
2022-03-01 13:30:00,246.15,246.29,245.98,246.16,6076.0,239.0368,239.1727,238.8717,239.0465,6076.0
2022-03-01 13:35:00,246.06,246.73,245.8,246.73,6536.0,238.9494,239.6,238.6969,239.6,6536.0
2022-03-01 13:40:00,246.67,246.94,246.6,246.6,8307.0,239.5417,239.8039,239.4738,239.4738,8307.0
2022-03-01 13:45:00,246.59,246.96,246.55,246.8,4200.0,239.464,239.8233,239.4252,239.668,4200.0
2022-03-01 13:50:00,246.73,246.85,246.58,246.77,8788.0,239.6,239.7165,239.4543,239.6388,8788.0
2022-03-01 13:55:00,246.75,247.11,246.73,246.94,7760.0,239.6194,239.969,239.6,239.8039,7760.0
2022-03-01 14:00:00,246.91,246.92,246.5,246.87,10529.0,239.7748,239.7845,239.3766,239.7359,10529.0
2022-03-01 14:05:00,246.87,247.3,246.87,247.13,10828.0,239.7359,240.1535,239.7359,239.9884,10828.0
2022-03-01 14:10:00,247.19,247.56,247.15,247.56,13864.0,240.0467,240.406,240.0079,240.406,13864.0
2022-03-01 14:15:00,247.61,247.99,247.37,247.95,20823.0,240.4546,240.8236,240.2215,240.7847,20823.0
2022-03-01 14:20:00,247.9,248.96,247.89,248.75,48233.0,240.7362,241.7656,240.7265,241.5616,48233.0
2022-03-01 14:25:00,248.82,248.95,248.46,248.87,38278.0,241.6296,241.7558,241.28,241.6782,38278.0
2022-03-01 14:30:00,248.91,248.91,248.58,248.69,44972.0,241.717,241.717,241.3965,241.5034,44972.0
2022-03-01 14:35:00,248.7,249.45,248.69,249.45,58886.0,241.5131,242.2414,241.5034,242.2414,58886.0
2022-03-01 14:40:00,249.45,249.96,249.44,249.77,17995.0,242.2414,242.7367,242.2317,242.5521,17995.0
2022-03-01 14:45:00,249.82,250.1,249.7,249.95,18980.0,242.6007,242.8726,242.4842,242.7269,18980.0
2022-03-01 14:50:00,249.9,249.98,249.45,249.54,19305.0,242.6784,242.7561,242.2414,242.3288,19305.0
2022-03-01 14:55:00,249.49,249.7,249.31,249.59,19634.0,242.2802,242.4842,242.1054,242.3773,19634.0
2022-03-01 15:00:00,249.59,250.03,249.47,249.96,25388.0,242.3773,242.8046,242.2608,242.7367,25388.0
2022-03-01 15:05:00,250.0,250.12,249.67,249.79,27573.0,242.7755,242.892,242.455,242.5716,27573.0
2022-03-01 15:10:00,249.8,249.92,249.36,249.75,18357.0,242.5813,242.6978,242.154,242.5327,18357.0
2022-03-01 15:15:00,249.72,249.82,249.28,249.34,18601.0,242.5036,242.6007,242.0763,242.1346,18601.0
2022-03-01 15:20:00,249.36,249.44,249.05,249.31,12952.0,242.154,242.2317,241.853,242.1054,12952.0
2022-03-01 15:25:00,249.26,249.26,248.82,248.82,21908.0,242.0569,242.0569,241.6296,241.6296,21908.0
2022-03-01 15:30:00,248.56,249.18,248.37,249.15,22222.0,241.3771,241.9792,241.1926,241.9501,22222.0
2022-03-01 15:35:00,249.16,249.35,248.76,249.2,33912.0,241.9598,242.1443,241.5713,241.9986,33912.0
2022-03-01 15:40:00,249.16,249.79,248.95,249.11,72301.0,241.9598,242.5716,241.7558,241.9112,72301.0
2022-03-01 15:45:00,249.05,249.05,247.94,247.94,43941.0,241.853,241.853,240.775,240.775,43941.0
2022-03-01 15:50:00,247.93,248.93,247.59,248.79,64971.0,240.7653,241.7364,240.4351,241.6005,64971.0
2022-03-01 15:55:00,248.79,249.8,248.63,249.67,153488.0,241.6005,242.5813,241.4451,242.455,153488.0
2022-03-02 09:30:00,249.88,250.51,249.05,250.32,32708.0,242.659,243.2708,241.853,243.0863,32708.0
2022-03-02 09:35:00,250.36,250.95,249.95,250.95,14552.0,243.1251,243.698,242.7269,243.698,14552.0
2022-03-02 09:40:00,251.27,252.55,251.13,252.08,14967.0,244.0088,245.2518,243.8728,244.7954,14967.0
2022-03-02 09:45:00,251.93,252.02,250.68,251.14,8814.0,244.6497,244.7371,243.4358,243.8826,8814.0
2022-03-02 09:50:00,251.35,251.81,251.29,251.75,20780.0,244.0865,244.5332,244.0282,244.4749,20780.0
2022-03-02 09:55:00,251.89,251.9,250.47,250.65,14764.0,244.6109,244.6206,243.2319,243.4067,14764.0
2022-03-02 10:00:00,250.82,251.8,250.82,251.75,10060.0,243.5718,244.5235,243.5718,244.4749,10060.0
2022-03-02 10:05:00,251.8,252.04,251.17,251.43,18821.0,244.5235,244.7565,243.9117,244.1642,18821.0
2022-03-02 10:10:00,251.18,252.16,251.11,251.93,23128.0,243.9214,244.8731,243.8534,244.6497,23128.0
2022-03-02 10:15:00,251.86,252.39,251.47,251.77,24944.0,244.5817,245.0964,244.203,244.4943,24944.0
2022-03-02 10:20:00,251.82,252.25,251.75,252.13,12729.0,244.5429,244.9605,244.4749,244.8439,12729.0
2022-03-02 10:25:00,252.09,253.96,252.09,253.41,51285.0,244.8051,246.6211,244.8051,246.087,51285.0
2022-03-02 10:30:00,253.5,254.0,252.77,253.89,35333.0,246.1744,246.6599,245.4655,246.5531,35333.0
2022-03-02 10:35:00,253.76,254.37,253.6,253.86,12902.0,246.4268,247.0192,246.2715,246.524,12902.0
2022-03-02 10:40:00,253.76,253.98,253.52,253.9,13633.0,246.4268,246.6405,246.1938,246.5628,13633.0
2022-03-02 10:45:00,253.83,254.71,253.71,254.71,10951.0,246.4948,247.3494,246.3783,247.3494,10951.0
2022-03-02 10:50:00,254.6,254.91,254.41,254.42,26584.0,247.2426,247.5436,247.0581,247.0678,26584.0
2022-03-02 10:55:00,254.52,255.99,254.4,255.99,29954.0,247.1649,248.5924,247.0483,248.5924,29954.0
2022-03-02 11:00:00,255.87,255.87,254.79,255.5,17021.0,248.4759,248.4759,247.4271,248.1166,17021.0
2022-03-02 11:05:00,255.53,255.73,254.98,255.51,20713.0,248.1457,248.3399,247.6116,248.1263,20713.0
2022-03-02 11:10:00,255.52,255.7,255.23,255.69,20804.0,248.136,248.3108,247.8544,248.3011,20804.0
2022-03-02 11:15:00,255.7,255.9,255.65,255.69,15548.0,248.3108,248.505,248.2622,248.3011,15548.0
2022-03-02 11:20:00,255.7,255.86,254.98,255.32,25795.0,248.3108,248.4662,247.6116,247.9418,25795.0
2022-03-02 11:25:00,255.32,255.96,255.3,255.62,9241.0,247.9418,248.5633,247.9223,248.2331,9241.0
2022-03-02 11:30:00,255.53,256.48,255.39,256.01,14140.0,248.1457,249.0682,248.0097,248.6118,14140.0
2022-03-02 11:35:00,255.83,255.83,255.21,255.32,14004.0,248.437,248.437,247.8349,247.9418,14004.0
2022-03-02 11:40:00,255.11,255.22,253.91,254.02,11016.0,247.7378,247.8447,246.5725,246.6793,11016.0
2022-03-02 11:45:00,253.99,254.38,253.98,254.32,6692.0,246.6502,247.0289,246.6405,246.9707,6692.0
2022-03-02 11:50:00,254.32,254.5,254.19,254.37,4938.0,246.9707,247.1455,246.8444,247.0192,4938.0
2022-03-02 11:55:00,254.29,254.84,254.26,254.66,4906.0,246.9415,247.4756,246.9124,247.3008,4906.0
2022-03-02 12:00:00,254.56,254.96,254.54,254.84,8198.0,247.2037,247.5922,247.1843,247.4756,8198.0
2022-03-02 12:05:00,254.79,254.96,254.47,254.94,5115.0,247.4271,247.5922,247.1163,247.5727,5115.0
2022-03-02 12:10:00,254.91,255.38,254.61,254.68,17322.0,247.5436,248.0,247.2523,247.3203,17322.0
2022-03-02 12:15:00,254.76,254.85,254.57,254.78,7902.0,247.3979,247.4853,247.2134,247.4174,7902.0
2022-03-02 12:20:00,254.72,255.16,254.62,254.63,7103.0,247.3591,247.7864,247.262,247.2717,7103.0
2022-03-02 12:25:00,254.61,254.72,254.33,254.62,4462.0,247.2523,247.3591,246.9804,247.262,4462.0
2022-03-02 12:30:00,254.62,254.89,254.53,254.63,7501.0,247.262,247.5242,247.1746,247.2717,7501.0
2022-03-02 12:35:00,254.63,254.75,254.46,254.55,9146.0,247.2717,247.3882,247.1066,247.194,9146.0
2022-03-02 12:40:00,254.56,254.92,254.47,254.81,13407.0,247.2037,247.5533,247.1163,247.4465,13407.0
2022-03-02 12:45:00,254.66,254.82,254.32,254.6,8872.0,247.3008,247.4562,246.9707,247.2426,8872.0
2022-03-02 12:50:00,254.54,254.59,254.34,254.57,3896.0,247.1843,247.2329,246.9901,247.2134,3896.0
2022-03-02 12:55:00,254.52,254.55,254.26,254.45,5453.0,247.1649,247.194,246.9124,247.0969,5453.0
2022-03-02 13:00:00,254.53,254.8,254.45,254.8,4450.0,247.1746,247.4368,247.0969,247.4368,4450.0
2022-03-02 13:05:00,254.87,255.05,254.86,254.97,6581.0,247.5048,247.6796,247.4951,247.6019,6581.0
2022-03-02 13:10:00,254.96,255.03,254.5,254.53,6335.0,247.5922,247.6601,247.1455,247.1746,6335.0
2022-03-02 13:15:00,254.49,254.58,254.19,254.25,11703.0,247.1357,247.2231,246.8444,246.9027,11703.0
2022-03-02 13:20:00,254.31,254.37,254.13,254.27,8246.0,246.9609,247.0192,246.7861,246.9221,8246.0
2022-03-02 13:25:00,254.29,254.34,254.01,254.02,7262.0,246.9415,246.9901,246.6696,246.6793,7262.0
2022-03-02 13:30:00,254.05,254.45,254.05,254.29,11189.0,246.7085,247.0969,246.7085,246.9415,11189.0
2022-03-02 13:35:00,254.31,254.31,253.92,254.1,4349.0,246.9609,246.9609,246.5822,246.757,4349.0
2022-03-02 13:40:00,254.11,254.12,253.87,254.1,4628.0,246.7667,246.7764,246.5337,246.757,4628.0
2022-03-02 13:45:00,254.15,254.15,253.93,254.04,6065.0,246.8056,246.8056,246.5919,246.6988,6065.0
2022-03-02 13:50:00,254.04,254.17,253.97,254.0,5922.0,246.6988,246.825,246.6308,246.6599,5922.0
2022-03-02 13:55:00,254.06,254.24,253.95,254.0,7249.0,246.7182,246.893,246.6114,246.6599,7249.0
2022-03-02 14:00:00,254.01,254.5,253.85,254.44,10548.0,246.6696,247.1455,246.5142,247.0872,10548.0
2022-03-02 14:05:00,254.39,254.43,254.28,254.36,7471.0,247.0386,247.0775,246.9318,247.0095,7471.0
2022-03-02 14:10:00,254.34,254.8,254.31,254.43,9619.0,246.9901,247.4368,246.9609,247.0775,9619.0
2022-03-02 14:15:00,254.33,254.46,254.04,254.39,6692.0,246.9804,247.1066,246.6988,247.0386,6692.0
2022-03-02 14:20:00,254.46,254.52,253.84,253.88,3990.0,247.1066,247.1649,246.5045,246.5434,3990.0
2022-03-02 14:25:00,253.85,253.97,253.66,253.92,18544.0,246.5142,246.6308,246.3297,246.5822,18544.0
2022-03-02 14:30:00,253.93,253.94,253.75,253.77,4859.0,246.5919,246.6016,246.4171,246.4366,4859.0
2022-03-02 14:35:00,253.84,254.1,253.83,254.02,5742.0,246.5045,246.757,246.4948,246.6793,5742.0
2022-03-02 14:40:00,254.06,254.21,253.98,254.07,5799.0,246.7182,246.8638,246.6405,246.7279,5799.0
2022-03-02 14:45:00,254.02,254.15,253.72,254.15,12217.0,246.6793,246.8056,246.388,246.8056,12217.0
2022-03-02 14:50:00,254.17,254.41,253.59,253.78,9749.0,246.825,247.0581,246.2618,246.4463,9749.0
2022-03-02 14:55:00,253.78,253.93,253.61,253.78,22078.0,246.4463,246.5919,246.2812,246.4463,22078.0
2022-03-02 15:00:00,253.89,254.37,253.8,254.09,10568.0,246.5531,247.0192,246.4657,246.7473,10568.0
2022-03-02 15:05:00,253.95,254.03,253.78,253.85,8109.0,246.6114,246.689,246.4463,246.5142,8109.0
2022-03-02 15:10:00,253.81,254.2,253.76,253.85,40436.0,246.4754,246.8541,246.4268,246.5142,40436.0
2022-03-02 15:15:00,253.81,253.81,253.25,253.58,9018.0,246.4754,246.4754,245.9316,246.252,9018.0
2022-03-02 15:20:00,253.5,253.55,253.18,253.29,7060.0,246.1744,246.2229,245.8636,245.9704,7060.0
2022-03-02 15:25:00,253.34,253.54,253.26,253.46,10416.0,246.019,246.2132,245.9413,246.1355,10416.0
2022-03-02 15:30:00,253.42,253.64,253.31,253.64,10985.0,246.0967,246.3103,245.9898,246.3103,10985.0
2022-03-02 15:35:00,253.63,253.8,253.54,253.6,15438.0,246.3006,246.4657,246.2132,246.2715,15438.0
2022-03-02 15:40:00,253.63,253.69,253.42,253.65,20651.0,246.3006,246.3589,246.0967,246.32,20651.0
2022-03-02 15:45:00,253.65,254.05,253.53,253.93,36741.0,246.32,246.7085,246.2035,246.5919,36741.0
2022-03-02 15:50:00,253.98,254.45,253.78,254.19,49756.0,246.6405,247.0969,246.4463,246.8444,49756.0
2022-03-02 15:55:00,254.15,254.39,253.87,254.15,164459.0,246.8056,247.0386,246.5337,246.8056,164459.0
2022-03-03 09:30:00,254.83,256.15,254.83,255.28,52090.0,247.4659,248.7478,247.4659,247.9029,52090.0
2022-03-03 09:35:00,255.07,256.32,255.06,256.23,15217.0,247.699,248.9129,247.6893,248.8255,15217.0
2022-03-03 09:40:00,256.36,258.07,256.16,258.06,32217.0,248.9517,250.6123,248.7575,250.6026,32217.0
2022-03-03 09:45:00,258.0,258.47,257.05,258.0,48846.0,250.5443,251.0007,249.6218,250.5443,48846.0
2022-03-03 09:50:00,258.16,258.93,257.43,257.43,13808.0,250.6997,251.4474,249.9908,249.9908,13808.0
2022-03-03 09:55:00,257.43,257.95,257.25,257.75,8910.0,249.9908,250.4958,249.816,250.3015,8910.0
2022-03-03 10:00:00,257.78,258.64,257.58,258.34,13031.0,250.3307,251.1658,250.1365,250.8745,13031.0
2022-03-03 10:05:00,258.32,258.38,257.45,257.65,17291.0,250.8551,250.9133,250.0102,250.2044,17291.0
2022-03-03 10:10:00,257.68,257.68,256.55,256.56,9515.0,250.2336,250.2336,249.1362,249.1459,9515.0
2022-03-03 10:15:00,256.67,256.67,255.78,256.02,10898.0,249.2527,249.2527,248.3885,248.6215,10898.0
2022-03-03 10:20:00,255.9,256.32,255.62,255.82,9689.0,248.505,248.9129,248.2331,248.4273,9689.0
2022-03-03 10:25:00,255.79,255.83,255.41,255.61,5417.0,248.3982,248.437,248.0292,248.2234,5417.0
2022-03-03 10:30:00,255.56,256.21,255.56,255.95,7006.0,248.1748,248.806,248.1748,248.5536,7006.0
2022-03-03 10:35:00,255.94,256.27,255.23,255.29,8485.0,248.5438,248.8643,247.8544,247.9126,8485.0
2022-03-03 10:40:00,255.41,255.73,255.02,255.26,18805.0,248.0292,248.3399,247.6504,247.8835,18805.0
2022-03-03 10:45:00,255.32,255.88,255.19,255.44,9942.0,247.9418,248.4856,247.8155,248.0583,9942.0
2022-03-03 10:50:00,255.5,255.9,255.35,255.55,20722.0,248.1166,248.505,247.9709,248.1651,20722.0
2022-03-03 10:55:00,255.56,255.75,255.36,255.36,11995.0,248.1748,248.3593,247.9806,247.9806,11995.0
2022-03-03 11:00:00,255.4,255.56,254.9,255.56,10405.0,248.0194,248.1748,247.5339,248.1748,10405.0
2022-03-03 11:05:00,255.46,255.61,255.31,255.44,11574.0,248.0777,248.2234,247.932,248.0583,11574.0
2022-03-03 11:10:00,255.34,255.34,254.56,254.65,7319.0,247.9612,247.9612,247.2037,247.2911,7319.0
2022-03-03 11:15:00,254.65,255.13,254.38,255.08,9251.0,247.2911,247.7573,247.0289,247.7087,9251.0
2022-03-03 11:20:00,255.18,255.48,255.09,255.44,5965.0,247.8058,248.0971,247.7184,248.0583,5965.0
2022-03-03 11:25:00,255.39,256.04,255.39,255.86,18118.0,248.0097,248.641,248.0097,248.4662,18118.0
2022-03-03 11:30:00,255.85,256.06,255.76,255.76,14123.0,248.4564,248.6604,248.369,248.369,14123.0
2022-03-03 11:35:00,255.77,255.8,255.3,255.7,13587.0,248.3788,248.4079,247.9223,248.3108,13587.0
2022-03-03 11:40:00,255.72,256.76,255.72,256.6,21638.0,248.3302,249.3401,248.3302,249.1848,21638.0
2022-03-03 11:45:00,256.54,256.68,256.33,256.5,14052.0,249.1265,249.2625,248.9226,249.0877,14052.0
2022-03-03 11:50:00,256.46,256.67,256.44,256.59,20050.0,249.0488,249.2527,249.0294,249.1751,20050.0
2022-03-03 11:55:00,256.64,257.23,256.33,257.08,28867.0,249.2236,249.7966,248.9226,249.6509,28867.0
2022-03-03 12:00:00,257.02,257.35,257.02,257.25,8168.0,249.5926,249.9131,249.5926,249.816,8168.0
2022-03-03 12:05:00,257.34,257.65,257.32,257.6,11173.0,249.9034,250.2044,249.884,250.1559,11173.0
2022-03-03 12:10:00,257.69,258.0,257.42,257.54,8125.0,250.2433,250.5443,249.9811,250.0976,8125.0
2022-03-03 12:15:00,257.53,257.54,257.4,257.4,4378.0,250.0879,250.0976,249.9617,249.9617,4378.0
2022-03-03 12:20:00,257.06,257.2,256.82,256.87,4567.0,249.6315,249.7674,249.3984,249.447,4567.0
2022-03-03 12:25:00,256.97,256.97,256.57,256.69,4580.0,249.5441,249.5441,249.1556,249.2722,4580.0
2022-03-03 12:30:00,256.75,257.97,256.75,257.59,10738.0,249.3304,250.5152,249.3304,250.1462,10738.0
2022-03-03 12:35:00,257.43,257.75,256.97,257.1,6407.0,249.9908,250.3015,249.5441,249.6703,6407.0
2022-03-03 12:40:00,257.13,257.22,256.75,257.14,4299.0,249.6995,249.7869,249.3304,249.7092,4299.0
2022-03-03 12:45:00,257.13,257.16,256.55,256.77,28569.0,249.6995,249.7286,249.1362,249.3499,28569.0
2022-03-03 12:50:00,256.77,256.81,256.48,256.6,3410.0,249.3499,249.3887,249.0682,249.1848,3410.0
2022-03-03 12:55:00,256.49,256.87,256.39,256.85,13213.0,249.078,249.447,248.9808,249.4275,13213.0
2022-03-03 13:00:00,256.74,256.88,256.67,256.87,10588.0,249.3207,249.4567,249.2527,249.447,10588.0
2022-03-03 13:05:00,256.9,256.9,256.31,256.37,5301.0,249.4761,249.4761,248.9032,248.9614,5301.0
2022-03-03 13:10:00,256.37,256.77,256.37,256.72,4601.0,248.9614,249.3499,248.9614,249.3013,4601.0
2022-03-03 13:15:00,256.78,256.94,256.68,256.84,10827.0,249.3596,249.5149,249.2625,249.4178,10827.0
2022-03-03 13:20:00,256.77,257.11,256.49,257.01,9246.0,249.3499,249.68,249.078,249.5829,9246.0
2022-03-03 13:25:00,257.12,257.39,257.12,257.3,4239.0,249.6897,249.9519,249.6897,249.8645,4239.0
2022-03-03 13:30:00,257.31,257.31,256.84,257.18,6725.0,249.8743,249.8743,249.4178,249.748,6725.0
2022-03-03 13:35:00,257.11,257.59,257.11,257.37,9970.0,249.68,250.1462,249.68,249.9325,9970.0
2022-03-03 13:40:00,257.42,257.57,257.22,257.41,4890.0,249.9811,250.1267,249.7869,249.9714,4890.0
2022-03-03 13:45:00,257.51,257.92,257.5,257.89,12737.0,250.0685,250.4666,250.0588,250.4375,12737.0
2022-03-03 13:50:00,258.0,258.31,257.86,257.87,16359.0,250.5443,250.8454,250.4084,250.4181,16359.0
2022-03-03 13:55:00,257.95,258.4,257.95,258.05,10328.0,250.4958,250.9328,250.4958,250.5929,10328.0
2022-03-03 14:00:00,257.98,258.47,257.9,258.4,10371.0,250.5249,251.0007,250.4472,250.9328,10371.0
2022-03-03 14:05:00,258.44,258.5,258.13,258.13,10553.0,250.9716,251.0299,250.6706,250.6706,10553.0
2022-03-03 14:10:00,258.18,259.15,258.15,259.15,13367.0,250.7191,251.6611,250.69,251.6611,13367.0
2022-03-03 14:15:00,259.07,259.33,259.07,259.22,8918.0,251.5834,251.8359,251.5834,251.7291,8918.0
2022-03-03 14:20:00,259.19,259.19,258.83,259.12,12753.0,251.6999,251.6999,251.3503,251.6319,12753.0
2022-03-03 14:25:00,259.09,259.58,259.09,259.56,8750.0,251.6028,252.0787,251.6028,252.0592,8750.0
2022-03-03 14:30:00,259.53,259.58,258.99,258.99,7699.0,252.0301,252.0787,251.5057,251.5057,7699.0
2022-03-03 14:35:00,259.13,259.22,258.78,258.83,16499.0,251.6417,251.7291,251.3018,251.3503,16499.0
2022-03-03 14:40:00,258.85,258.91,258.33,258.33,8486.0,251.3698,251.428,250.8648,250.8648,8486.0
2022-03-03 14:45:00,258.49,258.49,258.13,258.3,5773.0,251.0202,251.0202,250.6706,250.8356,5773.0
2022-03-03 14:50:00,258.29,258.29,257.64,257.82,3185.0,250.8259,250.8259,250.1947,250.3695,3185.0
2022-03-03 14:55:00,258.0,258.3,257.93,258.21,5321.0,250.5443,250.8356,250.4763,250.7482,5321.0
2022-03-03 15:00:00,258.21,258.21,257.3,257.4,7597.0,250.7482,250.7482,249.8645,249.9617,7597.0
2022-03-03 15:05:00,257.48,257.69,257.22,257.35,9825.0,250.0393,250.2433,249.7869,249.9131,9825.0
2022-03-03 15:10:00,257.39,257.7,257.27,257.66,12058.0,249.9519,250.253,249.8354,250.2141,12058.0
2022-03-03 15:15:00,257.59,258.08,257.51,257.89,11294.0,250.1462,250.622,250.0685,250.4375,11294.0
2022-03-03 15:20:00,257.72,257.94,257.33,257.92,20749.0,250.2724,250.486,249.8937,250.4666,20749.0
2022-03-03 15:25:00,257.92,258.41,257.82,258.38,15844.0,250.4666,250.9425,250.3695,250.9133,15844.0
2022-03-03 15:30:00,258.36,258.41,257.73,257.75,15176.0,250.8939,250.9425,250.2821,250.3015,15176.0
2022-03-03 15:35:00,257.77,257.87,257.23,257.73,15242.0,250.321,250.4181,249.7966,250.2821,15242.0
2022-03-03 15:40:00,257.74,258.06,257.4,257.51,33593.0,250.2918,250.6026,249.9617,250.0685,33593.0
2022-03-03 15:45:00,257.35,257.92,257.19,257.76,27478.0,249.9131,250.4666,249.7577,250.3112,27478.0
2022-03-03 15:50:00,257.5,258.08,257.37,257.82,64931.0,250.0588,250.622,249.9325,250.3695,64931.0
2022-03-03 15:55:00,257.85,258.69,257.17,258.52,204195.0,250.3986,251.2144,249.7383,251.0493,204195.0
2022-03-04 09:30:00,256.21,257.31,255.52,257.31,41084.0,248.806,249.8743,248.136,249.8743,41084.0
2022-03-04 09:35:00,257.3,257.86,257.05,257.8,20220.0,249.8645,250.4084,249.6218,250.3501,20220.0
2022-03-04 09:40:00,257.6,258.59,257.53,258.46,12259.0,250.1559,251.1173,250.0879,250.991,12259.0
2022-03-04 09:45:00,258.54,259.14,258.53,259.11,16969.0,251.0687,251.6514,251.059,251.6222,16969.0
2022-03-04 09:50:00,258.91,259.07,258.17,258.95,25779.0,251.428,251.5834,250.7094,251.4669,25779.0
2022-03-04 09:55:00,259.0,259.01,258.08,258.75,18600.0,251.5154,251.5251,250.622,251.2726,18600.0
2022-03-04 10:00:00,258.68,259.31,258.49,259.17,16201.0,251.2047,251.8165,251.0202,251.6805,16201.0
2022-03-04 10:05:00,259.19,259.68,258.39,258.41,22134.0,251.6999,252.1758,250.923,250.9425,22134.0
2022-03-04 10:10:00,258.42,258.42,257.66,257.9,22225.0,250.9522,250.9522,250.2141,250.4472,22225.0
2022-03-04 10:15:00,257.88,258.22,257.43,257.77,20668.0,250.4278,250.758,249.9908,250.321,20668.0
2022-03-04 10:20:00,257.84,257.84,257.1,257.39,25829.0,250.3889,250.3889,249.6703,249.9519,25829.0
2022-03-04 10:25:00,257.49,257.77,257.13,257.72,21189.0,250.0491,250.321,249.6995,250.2724,21189.0
2022-03-04 10:30:00,257.64,257.73,257.22,257.66,14977.0,250.1947,250.2821,249.7869,250.2141,14977.0
2022-03-04 10:35:00,257.63,257.83,257.45,257.48,19377.0,250.185,250.3792,250.0102,250.0393,19377.0
2022-03-04 10:40:00,257.5,258.19,257.38,258.08,13511.0,250.0588,250.7288,249.9422,250.622,13511.0
2022-03-04 10:45:00,258.25,258.65,257.77,258.62,12014.0,250.7871,251.1755,250.321,251.1464,12014.0
2022-03-04 10:50:00,258.54,258.83,258.44,258.61,12961.0,251.0687,251.3503,250.9716,251.1367,12961.0
2022-03-04 10:55:00,258.55,258.66,258.11,258.11,8363.0,251.0784,251.1852,250.6511,250.6511,8363.0
2022-03-04 11:00:00,258.24,258.74,257.8,257.9,29739.0,250.7774,251.2629,250.3501,250.4472,29739.0
2022-03-04 11:05:00,257.88,258.35,257.59,258.28,11219.0,250.4278,250.8842,250.1462,250.8162,11219.0
2022-03-04 11:10:00,258.21,258.26,257.9,258.13,18488.0,250.7482,250.7968,250.4472,250.6706,18488.0
2022-03-04 11:15:00,258.23,258.77,258.0,258.66,9246.0,250.7677,251.2921,250.5443,251.1852,9246.0
2022-03-04 11:20:00,258.71,258.78,258.33,258.5,19962.0,251.2338,251.3018,250.8648,251.0299,19962.0
2022-03-04 11:25:00,258.46,259.13,258.34,259.0,11134.0,250.991,251.6417,250.8745,251.5154,11134.0
2022-03-04 11:30:00,258.92,259.04,258.38,259.03,6272.0,251.4377,251.5543,250.9133,251.5445,6272.0
2022-03-04 11:35:00,259.06,259.73,258.88,259.62,9606.0,251.5737,252.2243,251.3989,252.1175,9606.0
2022-03-04 11:40:00,259.62,259.96,259.55,259.85,8665.0,252.1175,252.4477,252.0495,252.3409,8665.0
2022-03-04 11:45:00,259.91,260.25,259.71,260.24,24167.0,252.3991,252.7293,252.2049,252.7196,24167.0
2022-03-04 11:50:00,260.25,260.91,260.24,260.91,21493.0,252.7293,253.3702,252.7196,253.3702,21493.0
2022-03-04 11:55:00,260.92,261.03,260.6,261.03,30394.0,253.3799,253.4868,253.0692,253.4868,30394.0
2022-03-04 12:00:00,261.09,261.5,260.89,261.35,26584.0,253.545,253.9432,253.3508,253.7975,26584.0
2022-03-04 12:05:00,261.31,261.87,261.2,261.81,21700.0,253.7587,254.3025,253.6518,254.2442,21700.0
2022-03-04 12:10:00,261.87,262.62,261.83,262.13,34666.0,254.3025,255.0308,254.2636,254.555,34666.0
2022-03-04 12:15:00,262.09,262.59,262.06,262.1,18625.0,254.5161,255.0017,254.487,254.5258,18625.0
2022-03-04 12:20:00,262.19,262.2,261.79,261.96,15631.0,254.6132,254.6229,254.2248,254.3899,15631.0
2022-03-04 12:25:00,261.91,262.14,261.77,262.09,8485.0,254.3413,254.5647,254.2054,254.5161,8485.0
2022-03-04 12:30:00,262.03,262.08,261.35,261.43,16004.0,254.4579,254.5064,253.7975,253.8752,16004.0
2022-03-04 12:35:00,261.51,261.61,260.92,260.93,12491.0,253.9529,254.05,253.3799,253.3896,12491.0
2022-03-04 12:40:00,260.86,260.92,260.26,260.45,11500.0,253.3217,253.3799,252.739,252.9235,11500.0
2022-03-04 12:45:00,260.45,260.52,260.2,260.36,15942.0,252.9235,252.9915,252.6807,252.8361,15942.0
2022-03-04 12:50:00,260.28,260.51,260.21,260.48,18154.0,252.7584,252.9818,252.6904,252.9526,18154.0
2022-03-04 12:55:00,260.55,260.69,260.37,260.54,20899.0,253.0206,253.1566,252.8458,253.0109,20899.0
2022-03-04 13:00:00,260.68,261.25,260.61,260.98,30806.0,253.1469,253.7004,253.0789,253.4382,30806.0
2022-03-04 13:05:00,260.98,261.43,260.95,261.3,11519.0,253.4382,253.8752,253.4091,253.749,11519.0
2022-03-04 13:10:00,261.34,261.61,261.12,261.61,16819.0,253.7878,254.05,253.5742,254.05,16819.0
2022-03-04 13:15:00,261.51,261.66,261.08,261.25,11065.0,253.9529,254.0985,253.5353,253.7004,11065.0
2022-03-04 13:20:00,261.29,261.63,261.22,261.51,24659.0,253.7392,254.0694,253.6713,253.9529,24659.0
2022-03-04 13:25:00,261.58,262.31,261.52,262.25,35527.0,254.0209,254.7298,253.9626,254.6715,35527.0
2022-03-04 13:30:00,262.3,262.92,262.25,262.9,30554.0,254.7201,255.3221,254.6715,255.3027,30554.0
2022-03-04 13:35:00,262.95,263.17,262.53,262.98,43076.0,255.3513,255.5649,254.9434,255.3804,43076.0
2022-03-04 13:40:00,262.96,262.97,261.88,262.17,14485.0,255.361,255.3707,254.3122,254.5938,14485.0
2022-03-04 13:45:00,262.17,262.57,262.11,262.44,15210.0,254.5938,254.9823,254.5355,254.856,15210.0
2022-03-04 13:50:00,262.45,262.87,262.45,262.74,21741.0,254.8657,255.2736,254.8657,255.1473,21741.0
2022-03-04 13:55:00,262.79,262.82,261.76,261.87,22839.0,255.1959,255.225,254.1957,254.3025,22839.0
2022-03-04 14:00:00,261.85,262.14,261.64,261.89,10297.0,254.2831,254.5647,254.0791,254.3219,10297.0
2022-03-04 14:05:00,261.94,262.72,261.94,262.43,19366.0,254.3705,255.1279,254.3705,254.8463,19366.0
2022-03-04 14:10:00,262.36,262.41,261.91,262.06,23075.0,254.7783,254.8269,254.3413,254.487,23075.0
2022-03-04 14:15:00,262.08,262.15,261.9,262.08,17178.0,254.5064,254.5744,254.3316,254.5064,17178.0
2022-03-04 14:20:00,262.07,262.55,261.99,262.43,24871.0,254.4967,254.9628,254.419,254.8463,24871.0
2022-03-04 14:25:00,262.36,263.3,262.36,263.28,34979.0,254.7783,255.6912,254.7783,255.6717,34979.0
2022-03-04 14:30:00,263.28,263.46,262.96,263.14,29869.0,255.6717,255.8465,255.361,255.5358,29869.0
2022-03-04 14:35:00,263.17,263.37,262.79,263.26,17576.0,255.5649,255.7591,255.1959,255.6523,17576.0
2022-03-04 14:40:00,263.18,263.29,262.84,262.96,16932.0,255.5746,255.6814,255.2444,255.361,16932.0
2022-03-04 14:45:00,263.0,263.04,262.71,262.79,12917.0,255.3998,255.4387,255.1182,255.1959,12917.0
2022-03-04 14:50:00,262.86,262.99,262.57,262.74,16278.0,255.2639,255.3901,254.9823,255.1473,16278.0
2022-03-04 14:55:00,262.77,262.85,262.38,262.46,12977.0,255.1765,255.2542,254.7977,254.8754,12977.0
2022-03-04 15:00:00,262.51,262.92,262.36,262.53,16285.0,254.924,255.3221,254.7783,254.9434,16285.0
2022-03-04 15:05:00,262.5,262.72,262.08,262.09,15823.0,254.9143,255.1279,254.5064,254.5161,15823.0
2022-03-04 15:10:00,262.14,262.38,261.9,261.98,38032.0,254.5647,254.7977,254.3316,254.4093,38032.0
2022-03-04 15:15:00,262.04,262.37,261.62,261.88,34741.0,254.4676,254.788,254.0597,254.3122,34741.0
2022-03-04 15:20:00,261.8,262.2,261.77,262.16,20869.0,254.2345,254.6229,254.2054,254.5841,20869.0
2022-03-04 15:25:00,262.15,262.46,261.99,262.15,22765.0,254.5744,254.8754,254.419,254.5744,22765.0
2022-03-04 15:30:00,262.11,262.47,262.05,262.38,26851.0,254.5355,254.8851,254.4773,254.7977,26851.0
2022-03-04 15:35:00,262.48,262.51,261.91,262.06,23769.0,254.8949,254.924,254.3413,254.487,23769.0
2022-03-04 15:40:00,262.09,262.47,261.83,261.96,34112.0,254.5161,254.8851,254.2636,254.3899,34112.0
2022-03-04 15:45:00,261.96,262.37,261.73,261.88,37352.0,254.3899,254.788,254.1665,254.3122,37352.0
2022-03-04 15:50:00,261.94,262.92,261.8,262.89,61748.0,254.3705,255.3221,254.2345,255.293,61748.0
2022-03-04 15:55:00,262.93,263.22,262.74,262.82,207826.0,255.3318,255.6135,255.1473,255.225,207826.0
2022-03-07 09:30:00,259.86,260.96,258.32,258.96,78517.0,252.3506,253.4188,250.8551,251.4766,78517.0
2022-03-07 09:35:00,258.97,260.28,258.77,259.89,29478.0,251.4863,252.7584,251.2921,252.3797,29478.0
2022-03-07 09:40:00,259.7,259.86,258.33,258.42,36175.0,252.1952,252.3506,250.8648,250.9522,36175.0
2022-03-07 09:45:00,258.31,259.35,258.2,258.87,33871.0,250.8454,251.8553,250.7385,251.3892,33871.0
2022-03-07 09:50:00,258.85,259.41,258.49,259.34,31504.0,251.3698,251.9136,251.0202,251.8456,31504.0
2022-03-07 09:55:00,259.55,259.89,258.2,258.55,28250.0,252.0495,252.3797,250.7385,251.0784,28250.0
2022-03-07 10:00:00,258.4,259.03,257.86,258.9,22720.0,250.9328,251.5445,250.4084,251.4183,22720.0
2022-03-07 10:05:00,258.85,259.72,258.61,259.34,39912.0,251.3698,252.2146,251.1367,251.8456,39912.0
2022-03-07 10:10:00,259.34,260.35,259.22,259.66,40826.0,251.8456,252.8264,251.7291,252.1563,40826.0
2022-03-07 10:15:00,259.63,259.96,259.18,259.32,20513.0,252.1272,252.4477,251.6902,251.8262,20513.0
2022-03-07 10:20:00,259.35,260.08,259.35,259.93,23546.0,251.8553,252.5642,251.8553,252.4185,23546.0
2022-03-07 10:25:00,259.84,260.87,259.82,260.51,31923.0,252.3311,253.3314,252.3117,252.9818,31923.0
2022-03-07 10:30:00,260.5,260.62,259.84,260.26,20343.0,252.9721,253.0886,252.3311,252.739,20343.0
2022-03-07 10:35:00,260.25,261.18,260.22,260.9,33595.0,252.7293,253.6324,252.7002,253.3605,33595.0
2022-03-07 10:40:00,260.97,261.63,260.74,261.63,22146.0,253.4285,254.0694,253.2051,254.0694,22146.0
2022-03-07 10:45:00,261.6,261.73,260.96,261.73,19724.0,254.0403,254.1665,253.4188,254.1665,19724.0
2022-03-07 10:50:00,261.58,261.6,261.08,261.37,13377.0,254.0209,254.0403,253.5353,253.8169,13377.0
2022-03-07 10:55:00,261.52,261.91,261.34,261.77,20442.0,253.9626,254.3413,253.7878,254.2054,20442.0
2022-03-07 11:00:00,261.77,261.93,261.5,261.72,13671.0,254.2054,254.3607,253.9432,254.1568,13671.0
2022-03-07 11:05:00,261.84,262.2,261.6,262.17,40025.0,254.2733,254.6229,254.0403,254.5938,40025.0
2022-03-07 11:10:00,262.09,262.76,262.03,262.3,20449.0,254.5161,255.1668,254.4579,254.7201,20449.0
2022-03-07 11:15:00,262.37,262.98,262.22,262.71,25791.0,254.788,255.3804,254.6424,255.1182,25791.0
2022-03-07 11:20:00,262.76,262.85,261.55,261.56,37214.0,255.1668,255.2542,253.9917,254.0014,37214.0
2022-03-07 11:25:00,261.56,262.09,261.37,261.84,23256.0,254.0014,254.5161,253.8169,254.2733,23256.0
2022-03-07 11:30:00,261.85,261.92,259.95,260.6,26371.0,254.2831,254.351,252.438,253.0692,26371.0
2022-03-07 11:35:00,260.53,260.79,260.0,260.15,27692.0,253.0012,253.2537,252.4865,252.6322,27692.0
2022-03-07 11:40:00,260.11,261.32,260.05,261.25,20342.0,252.5933,253.7684,252.5351,253.7004,20342.0
2022-03-07 11:45:00,261.19,261.93,261.19,261.56,33108.0,253.6421,254.3607,253.6421,254.0014,33108.0
2022-03-07 11:50:00,261.51,262.1,261.39,261.62,14499.0,253.9529,254.5258,253.8364,254.0597,14499.0
2022-03-07 11:55:00,261.64,261.91,261.44,261.74,10966.0,254.0791,254.3413,253.8849,254.1762,10966.0
2022-03-07 12:00:00,261.74,262.07,261.64,261.75,10547.0,254.1762,254.4967,254.0791,254.1859,10547.0
2022-03-07 12:05:00,261.75,262.05,261.56,262.05,11673.0,254.1859,254.4773,254.0014,254.4773,11673.0
2022-03-07 12:10:00,262.03,262.55,261.81,262.44,14020.0,254.4579,254.9628,254.2442,254.856,14020.0
2022-03-07 12:15:00,262.44,262.49,261.82,262.05,16822.0,254.856,254.9046,254.2539,254.4773,16822.0
2022-03-07 12:20:00,262.05,262.25,261.55,261.79,9846.0,254.4773,254.6715,253.9917,254.2248,9846.0
2022-03-07 12:25:00,261.8,262.4,261.67,262.27,16687.0,254.2345,254.8172,254.1083,254.6909,16687.0
2022-03-07 12:30:00,262.33,262.5,262.09,262.25,17386.0,254.7492,254.9143,254.5161,254.6715,17386.0
2022-03-07 12:35:00,262.3,262.74,262.21,262.68,11957.0,254.7201,255.1473,254.6327,255.0891,11957.0
2022-03-07 12:40:00,262.67,262.89,262.57,262.62,9536.0,255.0794,255.293,254.9823,255.0308,9536.0
2022-03-07 12:45:00,262.76,263.23,262.66,263.18,19591.0,255.1668,255.6232,255.0696,255.5746,19591.0
2022-03-07 12:50:00,263.13,263.48,262.96,263.42,13144.0,255.5261,255.866,255.361,255.8077,13144.0
2022-03-07 12:55:00,263.32,263.32,262.78,263.02,12941.0,255.7106,255.7106,255.1862,255.4192,12941.0
2022-03-07 13:00:00,262.99,263.63,262.82,262.95,16157.0,255.3901,256.0116,255.225,255.3513,16157.0
2022-03-07 13:05:00,263.02,263.09,262.63,262.68,8565.0,255.4192,255.4872,255.0405,255.0891,8565.0
2022-03-07 13:10:00,262.67,262.7,262.3,262.34,7179.0,255.0794,255.1085,254.7201,254.7589,7179.0
2022-03-07 13:15:00,262.29,262.66,262.19,262.43,22352.0,254.7103,255.0696,254.6132,254.8463,22352.0
2022-03-07 13:20:00,262.38,263.01,262.35,262.9,11038.0,254.7977,255.4095,254.7686,255.3027,11038.0
2022-03-07 13:25:00,262.97,263.37,262.84,263.0,6220.0,255.3707,255.7591,255.2444,255.3998,6220.0
2022-03-07 13:30:00,262.92,263.2,262.74,262.74,5809.0,255.3221,255.594,255.1473,255.1473,5809.0
2022-03-07 13:35:00,262.81,263.48,262.8,263.45,11894.0,255.2153,255.866,255.2056,255.8368,11894.0
2022-03-07 13:40:00,263.43,263.55,262.88,262.95,5566.0,255.8174,255.9339,255.2833,255.3513,5566.0
2022-03-07 13:45:00,262.95,262.95,262.36,262.55,6657.0,255.3513,255.3513,254.7783,254.9628,6657.0
2022-03-07 13:50:00,262.45,262.77,262.41,262.53,12872.0,254.8657,255.1765,254.8269,254.9434,12872.0
2022-03-07 13:55:00,262.62,262.73,262.41,262.67,7984.0,255.0308,255.1376,254.8269,255.0794,7984.0
2022-03-07 14:00:00,262.75,262.84,262.52,262.56,10296.0,255.157,255.2444,254.9337,254.9725,10296.0
2022-03-07 14:05:00,262.63,263.01,262.54,262.8,43698.0,255.0405,255.4095,254.9531,255.2056,43698.0
2022-03-07 14:10:00,262.74,263.07,262.74,262.98,10732.0,255.1473,255.4678,255.1473,255.3804,10732.0
2022-03-07 14:15:00,263.06,263.26,262.86,263.06,10841.0,255.4581,255.6523,255.2639,255.4581,10841.0
2022-03-07 14:20:00,263.0,263.05,262.78,263.03,16887.0,255.3998,255.4484,255.1862,255.429,16887.0
2022-03-07 14:25:00,263.06,263.2,262.87,262.9,8001.0,255.4581,255.594,255.2736,255.3027,8001.0
2022-03-07 14:30:00,262.88,263.14,262.5,262.5,9889.0,255.2833,255.5358,254.9143,254.9143,9889.0
2022-03-07 14:35:00,262.53,262.65,262.18,262.35,6795.0,254.9434,255.0599,254.6035,254.7686,6795.0
2022-03-07 14:40:00,262.48,262.53,261.67,261.88,10815.0,254.8949,254.9434,254.1083,254.3122,10815.0
2022-03-07 14:45:00,261.86,262.49,261.72,262.28,10359.0,254.2928,254.9046,254.1568,254.7006,10359.0
2022-03-07 14:50:00,262.35,262.44,261.95,262.01,9906.0,254.7686,254.856,254.3802,254.4384,9906.0
2022-03-07 14:55:00,261.98,262.47,261.89,262.17,9371.0,254.4093,254.8851,254.3219,254.5938,9371.0
2022-03-07 15:00:00,262.27,262.28,261.86,262.07,11461.0,254.6909,254.7006,254.2928,254.4967,11461.0
2022-03-07 15:05:00,262.07,262.27,261.94,262.21,9114.0,254.4967,254.6909,254.3705,254.6327,9114.0
2022-03-07 15:10:00,262.23,262.25,261.74,262.19,13204.0,254.6521,254.6715,254.1762,254.6132,13204.0
2022-03-07 15:15:00,262.19,262.24,261.75,262.14,14906.0,254.6132,254.6618,254.1859,254.5647,14906.0
2022-03-07 15:20:00,262.16,262.41,262.0,262.15,12957.0,254.5841,254.8269,254.4287,254.5744,12957.0
2022-03-07 15:25:00,262.23,262.84,262.23,262.29,19989.0,254.6521,255.2444,254.6521,254.7103,19989.0
2022-03-07 15:30:00,262.22,262.22,261.78,261.92,12721.0,254.6424,254.6424,254.2151,254.351,12721.0
2022-03-07 15:35:00,261.81,261.97,261.62,261.79,15337.0,254.2442,254.3996,254.0597,254.2248,15337.0
2022-03-07 15:40:00,261.68,262.66,261.66,262.54,14889.0,254.118,255.0696,254.0985,254.9531,14889.0
2022-03-07 15:45:00,262.52,262.52,261.33,261.61,22800.0,254.9337,254.9337,253.7781,254.05,22800.0
2022-03-07 15:50:00,261.7,262.23,261.53,261.8,37712.0,254.1374,254.6521,253.9723,254.2345,37712.0
2022-03-07 15:55:00,261.82,262.7,261.55,261.64,88862.0,254.2539,255.1085,253.9917,254.0791,88862.0
2022-03-08 09:30:00,259.93,261.98,259.46,261.98,71411.0,252.4185,254.4093,251.9621,254.4093,71411.0
2022-03-08 09:35:00,261.85,262.86,260.8,261.16,38149.0,254.2831,255.2639,253.2634,253.613,38149.0
2022-03-08 09:40:00,261.28,262.7,261.03,262.47,42018.0,253.7295,255.1085,253.4868,254.8851,42018.0
2022-03-08 09:45:00,262.51,263.11,261.79,261.92,49410.0,254.924,255.5066,254.2248,254.351,49410.0
2022-03-08 09:50:00,261.94,262.47,261.22,261.48,19945.0,254.3705,254.8851,253.6713,253.9237,19945.0
2022-03-08 09:55:00,261.38,261.56,260.22,260.41,21157.0,253.8266,254.0014,252.7002,252.8847,21157.0
2022-03-08 10:00:00,260.3,260.49,259.82,260.43,29418.0,252.7778,252.9624,252.3117,252.9041,29418.0
2022-03-08 10:05:00,260.47,260.47,259.25,259.39,23472.0,252.9429,252.9429,251.7582,251.8941,23472.0
2022-03-08 10:10:00,259.33,260.78,258.91,260.78,34191.0,251.8359,253.244,251.428,253.244,34191.0
2022-03-08 10:15:00,260.9,261.81,260.8,261.64,13222.0,253.3605,254.2442,253.2634,254.0791,13222.0
2022-03-08 10:20:00,261.65,262.05,260.87,260.98,33539.0,254.0888,254.4773,253.3314,253.4382,33539.0
2022-03-08 10:25:00,260.98,261.64,260.81,260.98,32050.0,253.4382,254.0791,253.2731,253.4382,32050.0
2022-03-08 10:30:00,260.88,261.23,260.46,261.07,65089.0,253.3411,253.681,252.9332,253.5256,65089.0
2022-03-08 10:35:00,261.16,262.77,261.12,262.77,32138.0,253.613,255.1765,253.5742,255.1765,32138.0
2022-03-08 10:40:00,262.9,263.03,262.36,262.91,24466.0,255.3027,255.429,254.7783,255.3124,24466.0
2022-03-08 10:45:00,262.91,263.24,262.65,262.69,30656.0,255.3124,255.6329,255.0599,255.0988,30656.0
2022-03-08 10:50:00,262.69,263.22,262.24,263.01,16526.0,255.0988,255.6135,254.6618,255.4095,16526.0
2022-03-08 10:55:00,262.93,263.5,262.58,263.05,15933.0,255.3318,255.8854,254.992,255.4484,15933.0
2022-03-08 11:00:00,263.1,263.31,262.64,263.23,37711.0,255.4969,255.7009,255.0502,255.6232,37711.0
2022-03-08 11:05:00,263.23,263.3,262.47,262.84,32469.0,255.6232,255.6912,254.8851,255.2444,32469.0
2022-03-08 11:10:00,262.93,263.13,262.67,262.92,20659.0,255.3318,255.5261,255.0794,255.3221,20659.0
2022-03-08 11:15:00,262.98,263.04,262.15,262.93,19294.0,255.3804,255.4387,254.5744,255.3318,19294.0
2022-03-08 11:20:00,262.93,262.93,262.29,262.69,16968.0,255.3318,255.3318,254.7103,255.0988,16968.0
2022-03-08 11:25:00,262.62,262.9,262.25,262.41,57398.0,255.0308,255.3027,254.6715,254.8269,57398.0
2022-03-08 11:30:00,262.42,262.99,262.3,262.94,64488.0,254.8366,255.3901,254.7201,255.3416,64488.0
2022-03-08 11:35:00,262.93,263.0,262.28,262.38,17372.0,255.3318,255.3998,254.7006,254.7977,17372.0
2022-03-08 11:40:00,262.42,262.64,262.0,262.03,22461.0,254.8366,255.0502,254.4287,254.4579,22461.0
2022-03-08 11:45:00,262.04,263.07,262.04,262.74,16263.0,254.4676,255.4678,254.4676,255.1473,16263.0
2022-03-08 11:50:00,262.73,262.73,262.08,262.57,9859.0,255.1376,255.1376,254.5064,254.9823,9859.0
2022-03-08 11:55:00,262.57,263.06,262.46,262.65,8449.0,254.9823,255.4581,254.8754,255.0599,8449.0
2022-03-08 12:00:00,262.66,262.95,262.32,262.69,7649.0,255.0696,255.3513,254.7395,255.0988,7649.0
2022-03-08 12:05:00,262.62,262.79,262.01,262.25,11075.0,255.0308,255.1959,254.4384,254.6715,11075.0
2022-03-08 12:10:00,262.25,263.0,262.24,262.97,9141.0,254.6715,255.3998,254.6618,255.3707,9141.0
2022-03-08 12:15:00,262.95,263.5,262.71,263.26,27576.0,255.3513,255.8854,255.1182,255.6523,27576.0
2022-03-08 12:20:00,263.28,263.65,262.75,262.88,27018.0,255.6717,256.031,255.157,255.2833,27018.0
2022-03-08 12:25:00,262.89,263.49,262.74,263.4,7178.0,255.293,255.8757,255.1473,255.7883,7178.0
2022-03-08 12:30:00,263.48,264.3,263.33,264.22,10335.0,255.866,256.6623,255.7203,256.5846,10335.0
2022-03-08 12:35:00,264.13,264.86,264.1,264.86,13522.0,256.4972,257.2061,256.468,257.2061,13522.0
2022-03-08 12:40:00,264.86,265.3,264.45,264.97,24970.0,257.2061,257.6334,256.8079,257.3129,24970.0
2022-03-08 12:45:00,264.75,264.99,264.52,264.8,11272.0,257.0993,257.3323,256.8759,257.1478,11272.0
2022-03-08 12:50:00,264.74,265.27,264.42,265.23,7441.0,257.0895,257.6042,256.7788,257.5654,7441.0
2022-03-08 12:55:00,265.13,265.26,264.16,264.4,16872.0,257.4683,257.5945,256.5263,256.7594,16872.0
2022-03-08 13:00:00,264.41,264.62,264.23,264.29,18732.0,256.7691,256.973,256.5943,256.6525,18732.0
2022-03-08 13:05:00,264.36,264.59,264.29,264.59,18580.0,256.7205,256.9439,256.6525,256.9439,18580.0
2022-03-08 13:10:00,264.49,264.72,264.04,264.21,12827.0,256.8468,257.0701,256.4098,256.5749,12827.0
2022-03-08 13:15:00,264.28,264.42,263.82,263.87,22736.0,256.6428,256.7788,256.1961,256.2447,22736.0
2022-03-08 13:20:00,263.9,264.07,263.68,263.71,5524.0,256.2738,256.4389,256.0602,256.0893,5524.0
2022-03-08 13:25:00,263.69,263.77,262.93,263.07,8832.0,256.0699,256.1476,255.3318,255.4678,8832.0
2022-03-08 13:30:00,262.93,263.24,262.5,263.11,14479.0,255.3318,255.6329,254.9143,255.5066,14479.0
2022-03-08 13:35:00,263.2,263.24,262.86,263.01,10224.0,255.594,255.6329,255.2639,255.4095,10224.0
2022-03-08 13:40:00,263.07,263.14,262.5,263.01,20225.0,255.4678,255.5358,254.9143,255.4095,20225.0
2022-03-08 13:45:00,263.15,263.22,262.67,262.81,22531.0,255.5455,255.6135,255.0794,255.2153,22531.0
2022-03-08 13:50:00,262.81,262.81,261.65,261.81,8244.0,255.2153,255.2153,254.0888,254.2442,8244.0
2022-03-08 13:55:00,261.94,262.1,261.02,261.26,20313.0,254.3705,254.5258,253.477,253.7101,20313.0
2022-03-08 14:00:00,261.25,261.29,259.63,260.21,12533.0,253.7004,253.7392,252.1272,252.6904,12533.0
2022-03-08 14:05:00,259.99,260.97,259.84,260.5,19591.0,252.4768,253.4285,252.3311,252.9721,19591.0
2022-03-08 14:10:00,260.61,260.61,260.16,260.56,7555.0,253.0789,253.0789,252.6419,253.0303,7555.0
2022-03-08 14:15:00,260.42,260.79,260.26,260.51,8927.0,252.8944,253.2537,252.739,252.9818,8927.0
2022-03-08 14:20:00,260.37,261.14,260.18,261.06,14450.0,252.8458,253.5936,252.6613,253.5159,14450.0
2022-03-08 14:25:00,261.0,261.63,260.91,261.56,12354.0,253.4576,254.0694,253.3702,254.0014,12354.0
2022-03-08 14:30:00,261.37,261.63,261.01,261.16,12725.0,253.8169,254.0694,253.4673,253.613,12725.0
2022-03-08 14:35:00,261.21,261.89,261.02,261.87,13178.0,253.6616,254.3219,253.477,254.3025,13178.0
2022-03-08 14:40:00,261.79,262.22,261.67,262.22,6850.0,254.2248,254.6424,254.1083,254.6424,6850.0
2022-03-08 14:45:00,262.3,262.6,262.05,262.5,43791.0,254.7201,255.0114,254.4773,254.9143,43791.0
2022-03-08 14:50:00,262.28,262.58,262.04,262.1,17821.0,254.7006,254.992,254.4676,254.5258,17821.0
2022-03-08 14:55:00,262.16,262.4,261.96,262.09,24591.0,254.5841,254.8172,254.3899,254.5161,24591.0
2022-03-08 15:00:00,262.1,263.03,262.04,263.03,8087.0,254.5258,255.429,254.4676,255.429,8087.0
2022-03-08 15:05:00,262.97,262.98,262.61,262.93,8872.0,255.3707,255.3804,255.0211,255.3318,8872.0
2022-03-08 15:10:00,262.86,263.03,262.29,263.01,10792.0,255.2639,255.429,254.7103,255.4095,10792.0
2022-03-08 15:15:00,262.8,263.25,262.71,262.82,14108.0,255.2056,255.6426,255.1182,255.225,14108.0
2022-03-08 15:20:00,262.88,262.88,262.46,262.77,14731.0,255.2833,255.2833,254.8754,255.1765,14731.0
2022-03-08 15:25:00,262.88,262.93,261.33,261.33,11546.0,255.2833,255.3318,253.7781,253.7781,11546.0
2022-03-08 15:30:00,261.36,261.37,260.47,260.67,26017.0,253.8072,253.8169,252.9429,253.1372,26017.0
2022-03-08 15:35:00,260.66,261.24,260.52,261.23,23992.0,253.1274,253.6907,252.9915,253.681,23992.0
2022-03-08 15:40:00,261.3,261.54,260.64,260.75,23574.0,253.749,253.982,253.108,253.2148,23574.0
2022-03-08 15:45:00,260.8,261.24,260.6,260.99,55146.0,253.2634,253.6907,253.0692,253.4479,55146.0
2022-03-08 15:50:00,261.39,261.96,261.05,261.38,40987.0,253.8364,254.3899,253.5062,253.8266,40987.0
2022-03-08 15:55:00,261.38,261.44,259.86,259.93,189516.0,253.8266,253.8849,252.3506,252.4185,189516.0
2022-03-09 09:30:00,263.3,263.3,262.98,263.2,300.0,255.6912,255.6912,255.3804,255.594,300.0
2022-03-09 09:35:00,263.47,263.66,262.07,263.57,70446.0,255.8562,256.0408,254.4967,255.9534,70446.0
2022-03-09 09:40:00,263.64,264.88,263.56,263.92,21101.0,256.0213,257.2255,255.9436,256.2932,21101.0
2022-03-09 09:45:00,264.0,264.16,262.81,263.61,26048.0,256.3709,256.5263,255.2153,255.9922,26048.0
2022-03-09 09:50:00,263.49,264.18,262.59,263.1,14679.0,255.8757,256.5457,255.0017,255.4969,14679.0
2022-03-09 09:55:00,263.26,264.67,263.16,264.52,25532.0,255.6523,257.0216,255.5552,256.8759,25532.0
2022-03-09 10:00:00,264.68,266.25,264.66,266.24,48309.0,257.0313,258.5559,257.0119,258.5462,48309.0
2022-03-09 10:05:00,266.28,266.28,265.0,265.61,31297.0,258.585,258.585,257.342,257.9344,31297.0
2022-03-09 10:10:00,265.62,265.95,264.84,265.86,22074.0,257.9441,258.2646,257.1867,258.1772,22074.0
2022-03-09 10:15:00,265.66,266.5,265.41,265.94,26943.0,257.983,258.7987,257.7402,258.2549,26943.0
2022-03-09 10:20:00,266.0,266.16,265.63,266.1,13668.0,258.3131,258.4685,257.9538,258.4102,13668.0
2022-03-09 10:25:00,266.01,266.07,265.5,265.8,11546.0,258.3228,258.3811,257.8276,258.1189,11546.0
2022-03-09 10:30:00,265.79,265.94,265.26,265.38,25872.0,258.1092,258.2549,257.5945,257.711,25872.0
2022-03-09 10:35:00,265.41,265.58,264.94,265.21,18857.0,257.7402,257.9053,257.2838,257.546,18857.0
2022-03-09 10:40:00,265.11,265.55,264.83,265.46,23534.0,257.4488,257.8761,257.1769,257.7887,23534.0
2022-03-09 10:45:00,265.38,265.78,265.27,265.64,13154.0,257.711,258.0995,257.6042,257.9635,13154.0
2022-03-09 10:50:00,265.6,265.77,265.16,265.47,10547.0,257.9247,258.0898,257.4974,257.7984,10547.0
2022-03-09 10:55:00,265.4,265.48,264.65,264.71,10837.0,257.7305,257.8082,257.0021,257.0604,10837.0
2022-03-09 11:00:00,264.8,264.98,264.54,264.96,10515.0,257.1478,257.3226,256.8953,257.3032,10515.0
2022-03-09 11:05:00,265.02,265.38,264.92,264.98,23770.0,257.3615,257.711,257.2643,257.3226,23770.0
2022-03-09 11:10:00,264.93,265.42,264.86,265.22,14015.0,257.2741,257.7499,257.2061,257.5557,14015.0
2022-03-09 11:15:00,265.07,265.77,265.03,265.77,7957.0,257.41,258.0898,257.3712,258.0898,7957.0
2022-03-09 11:20:00,265.83,266.23,265.83,266.14,11574.0,258.148,258.5365,258.148,258.4491,11574.0
2022-03-09 11:25:00,266.09,266.44,265.93,266.24,9419.0,258.4005,258.7404,258.2452,258.5462,9419.0
2022-03-09 11:30:00,266.35,266.89,266.27,266.68,22629.0,258.653,259.1774,258.5753,258.9735,22629.0
2022-03-09 11:35:00,266.62,266.76,266.3,266.3,20733.0,258.9152,259.0512,258.6045,258.6045,20733.0
2022-03-09 11:40:00,266.29,267.28,266.26,267.28,16833.0,258.5947,259.5561,258.5656,259.5561,16833.0
2022-03-09 11:45:00,267.2,267.79,267.14,267.45,17753.0,259.4785,260.0514,259.4202,259.7212,17753.0
2022-03-09 11:50:00,267.46,267.77,267.18,267.56,13283.0,259.7309,260.032,259.459,259.828,13283.0
2022-03-09 11:55:00,267.58,267.76,266.6,266.75,16292.0,259.8475,260.0223,258.8958,259.0415,16292.0
2022-03-09 12:00:00,266.75,266.86,266.23,266.57,13604.0,259.0415,259.1483,258.5365,258.8667,13604.0
2022-03-09 12:05:00,266.55,266.74,266.31,266.56,12108.0,258.8472,259.0317,258.6142,258.8569,12108.0
2022-03-09 12:10:00,266.45,266.53,265.86,266.25,32991.0,258.7501,258.8278,258.1772,258.5559,32991.0
2022-03-09 12:15:00,266.31,266.87,266.21,266.23,16651.0,258.6142,259.158,258.5171,258.5365,16651.0
2022-03-09 12:20:00,266.13,266.34,265.69,265.79,13078.0,258.4394,258.6433,258.0121,258.1092,13078.0
2022-03-09 12:25:00,265.8,265.9,265.45,265.62,9278.0,258.1189,258.216,257.779,257.9441,9278.0
2022-03-09 12:30:00,265.59,265.86,265.59,265.74,8327.0,257.915,258.1772,257.915,258.0606,8327.0
2022-03-09 12:35:00,265.71,265.99,265.61,265.62,11352.0,258.0315,258.3034,257.9344,257.9441,11352.0
2022-03-09 12:40:00,265.77,265.79,264.84,265.0,9321.0,258.0898,258.1092,257.1867,257.342,9321.0
2022-03-09 12:45:00,265.09,265.09,264.68,264.76,6081.0,257.4294,257.4294,257.0313,257.109,6081.0
2022-03-09 12:50:00,264.81,265.09,264.72,264.95,7061.0,257.1575,257.4294,257.0701,257.2935,7061.0
2022-03-09 12:55:00,264.97,265.22,264.82,265.22,6567.0,257.3129,257.5557,257.1672,257.5557,6567.0
2022-03-09 13:00:00,265.23,265.47,264.95,265.01,12924.0,257.5654,257.7984,257.2935,257.3517,12924.0
2022-03-09 13:05:00,264.95,265.14,264.81,264.92,11777.0,257.2935,257.478,257.1575,257.2643,11777.0
2022-03-09 13:10:00,264.95,265.21,264.78,265.16,5600.0,257.2935,257.546,257.1284,257.4974,5600.0
2022-03-09 13:15:00,265.25,265.82,265.25,265.82,9718.0,257.5848,258.1383,257.5848,258.1383,9718.0
2022-03-09 13:20:00,265.82,265.96,265.61,265.9,9628.0,258.1383,258.2743,257.9344,258.216,9628.0
2022-03-09 13:25:00,265.92,265.92,265.31,265.37,12610.0,258.2354,258.2354,257.6431,257.7013,12610.0
2022-03-09 13:30:00,265.35,265.59,265.23,265.31,6948.0,257.6819,257.915,257.5654,257.6431,6948.0
2022-03-09 13:35:00,265.47,265.53,265.2,265.32,7479.0,257.7984,257.8567,257.5362,257.6528,7479.0
2022-03-09 13:40:00,265.36,265.37,264.89,264.95,9112.0,257.6916,257.7013,257.2352,257.2935,9112.0
2022-03-09 13:45:00,265.04,265.06,264.68,264.8,7828.0,257.3809,257.4003,257.0313,257.1478,7828.0
2022-03-09 13:50:00,264.82,265.28,264.52,264.52,12824.0,257.1672,257.6139,256.8759,256.8759,12824.0
2022-03-09 13:55:00,264.38,264.75,264.36,264.73,5005.0,256.7399,257.0993,256.7205,257.0798,5005.0
2022-03-09 14:00:00,264.73,265.27,264.71,265.15,11549.0,257.0798,257.6042,257.0604,257.4877,11549.0
2022-03-09 14:05:00,265.15,265.23,264.48,264.51,14067.0,257.4877,257.5654,256.8371,256.8662,14067.0
2022-03-09 14:10:00,264.6,264.64,263.91,264.02,14529.0,256.9536,256.9924,256.2835,256.3903,14529.0
2022-03-09 14:15:00,264.05,264.17,263.73,263.8,9827.0,256.4195,256.536,256.1087,256.1767,9827.0
2022-03-09 14:20:00,263.76,264.12,263.67,263.95,12533.0,256.1379,256.4875,256.0505,256.3224,12533.0
2022-03-09 14:25:00,263.88,263.96,263.29,263.56,12885.0,256.2544,256.3321,255.6814,255.9436,12885.0
2022-03-09 14:30:00,263.55,264.0,263.55,263.88,9789.0,255.9339,256.3709,255.9339,256.2544,9789.0
2022-03-09 14:35:00,263.91,263.98,263.65,263.69,13887.0,256.2835,256.3515,256.031,256.0699,13887.0
2022-03-09 14:40:00,263.76,263.79,263.27,263.29,11766.0,256.1379,256.167,255.662,255.6814,11766.0
2022-03-09 14:45:00,263.3,263.37,262.68,262.89,14587.0,255.6912,255.7591,255.0891,255.293,14587.0
2022-03-09 14:50:00,262.96,263.15,262.13,262.13,14852.0,255.361,255.5455,254.555,254.555,14852.0
2022-03-09 14:55:00,262.11,262.72,262.11,262.55,10958.0,254.5355,255.1279,254.5355,254.9628,10958.0
2022-03-09 15:00:00,262.54,263.21,262.51,263.07,10444.0,254.9531,255.6038,254.924,255.4678,10444.0
2022-03-09 15:05:00,263.23,263.83,263.14,263.57,17830.0,255.6232,256.2058,255.5358,255.9534,17830.0
2022-03-09 15:10:00,263.66,263.81,263.43,263.58,13754.0,256.0408,256.1864,255.8174,255.9631,13754.0
2022-03-09 15:15:00,263.7,263.7,263.41,263.6,11693.0,256.0796,256.0796,255.798,255.9825,11693.0
2022-03-09 15:20:00,263.61,264.49,263.61,264.13,17336.0,255.9922,256.8468,255.9922,256.4972,17336.0
2022-03-09 15:25:00,264.02,264.09,263.82,264.08,20157.0,256.3903,256.4583,256.1961,256.4486,20157.0
2022-03-09 15:30:00,264.09,264.25,263.99,264.05,28335.0,256.4583,256.6137,256.3612,256.4195,28335.0
2022-03-09 15:35:00,264.0,264.13,263.92,263.93,24047.0,256.3709,256.4972,256.2932,256.3029,24047.0
2022-03-09 15:40:00,263.9,264.23,263.87,264.19,30359.0,256.2738,256.5943,256.2447,256.5554,30359.0
2022-03-09 15:45:00,264.17,264.25,263.42,263.47,43826.0,256.536,256.6137,255.8077,255.8562,43826.0
2022-03-09 15:50:00,263.5,263.6,262.7,263.07,79868.0,255.8854,255.9825,255.1085,255.4678,79868.0
2022-03-09 15:55:00,263.02,263.07,262.39,262.89,169865.0,255.4192,255.4678,254.8075,255.293,169865.0
2022-03-10 09:30:00,262.84,265.99,262.84,264.69,80955.0,255.2444,258.3034,255.2444,257.041,80955.0
2022-03-10 09:35:00,264.9,265.59,264.46,265.03,32512.0,257.2449,257.915,256.8176,257.3712,32512.0
2022-03-10 09:40:00,265.13,265.59,264.87,265.42,23836.0,257.4683,257.915,257.2158,257.7499,23836.0
2022-03-10 09:45:00,265.53,265.78,265.23,265.74,28481.0,257.8567,258.0995,257.5654,258.0606,28481.0
2022-03-10 09:50:00,265.85,266.71,265.48,265.48,20626.0,258.1675,259.0026,257.8082,257.8082,20626.0
2022-03-10 09:55:00,265.73,265.9,265.0,265.69,27182.0,258.0509,258.216,257.342,258.0121,27182.0
2022-03-10 10:00:00,265.78,266.39,265.56,265.79,24664.0,258.0995,258.6919,257.8858,258.1092,24664.0
2022-03-10 10:05:00,265.77,265.9,265.54,265.81,4851.0,258.0898,258.216,257.8664,258.1286,4851.0
2022-03-10 10:10:00,265.72,265.86,265.31,265.86,10219.0,258.0412,258.1772,257.6431,258.1772,10219.0
2022-03-10 10:15:00,265.76,265.95,265.25,265.71,14073.0,258.0801,258.2646,257.5848,258.0315,14073.0
2022-03-10 10:20:00,265.8,266.14,265.3,265.44,18123.0,258.1189,258.4491,257.6334,257.7693,18123.0
2022-03-10 10:25:00,265.52,265.81,265.42,265.47,11371.0,257.847,258.1286,257.7499,257.7984,11371.0
2022-03-10 10:30:00,265.47,265.58,265.04,265.17,15268.0,257.7984,257.9053,257.3809,257.5071,15268.0
2022-03-10 10:35:00,265.1,265.12,264.29,264.44,19451.0,257.4391,257.4586,256.6525,256.7982,19451.0
2022-03-10 10:40:00,264.42,264.42,263.32,263.44,33689.0,256.7788,256.7788,255.7106,255.8271,33689.0
2022-03-10 10:45:00,263.54,263.65,263.41,263.46,17164.0,255.9242,256.031,255.798,255.8465,17164.0
2022-03-10 10:50:00,263.52,263.8,263.46,263.67,9605.0,255.9048,256.1767,255.8465,256.0505,9605.0
2022-03-10 10:55:00,263.67,264.05,263.41,263.92,19069.0,256.0505,256.4195,255.798,256.2932,19069.0
2022-03-10 11:00:00,263.91,264.16,263.78,264.07,6670.0,256.2835,256.5263,256.1573,256.4389,6670.0
2022-03-10 11:05:00,264.22,264.68,264.22,264.68,7678.0,256.5846,257.0313,256.5846,257.0313,7678.0
2022-03-10 11:10:00,264.78,265.34,264.62,265.17,18076.0,257.1284,257.6722,256.973,257.5071,18076.0
2022-03-10 11:15:00,265.17,265.23,264.72,264.9,7864.0,257.5071,257.5654,257.0701,257.2449,7864.0
2022-03-10 11:20:00,264.79,264.87,263.86,263.89,9558.0,257.1381,257.2158,256.235,256.2641,9558.0
2022-03-10 11:25:00,263.85,263.92,263.27,263.51,14658.0,256.2253,256.2932,255.662,255.8951,14658.0
2022-03-10 11:30:00,263.57,263.85,263.32,263.46,15874.0,255.9534,256.2253,255.7106,255.8465,15874.0
2022-03-10 11:35:00,263.52,263.84,263.21,263.45,15268.0,255.9048,256.2155,255.6038,255.8368,15268.0
2022-03-10 11:40:00,263.34,263.97,263.2,263.97,6006.0,255.73,256.3418,255.594,256.3418,6006.0
2022-03-10 11:45:00,263.96,264.15,263.58,264.15,6789.0,256.3321,256.5166,255.9631,256.5166,6789.0
2022-03-10 11:50:00,264.13,264.35,264.01,264.15,10017.0,256.4972,256.7108,256.3806,256.5166,10017.0
2022-03-10 11:55:00,264.13,264.71,264.0,264.71,7443.0,256.4972,257.0604,256.3709,257.0604,7443.0
2022-03-10 12:00:00,264.7,265.21,264.7,265.13,14385.0,257.0507,257.546,257.0507,257.4683,14385.0
2022-03-10 12:05:00,265.07,265.23,264.8,264.82,10765.0,257.41,257.5654,257.1478,257.1672,10765.0
2022-03-10 12:10:00,264.87,265.21,264.79,265.01,10676.0,257.2158,257.546,257.1381,257.3517,10676.0
2022-03-10 12:15:00,265.12,265.39,265.0,265.3,8509.0,257.4586,257.7208,257.342,257.6334,8509.0
2022-03-10 12:20:00,265.31,265.35,265.02,265.04,10761.0,257.6431,257.6819,257.3615,257.3809,10761.0
2022-03-10 12:25:00,265.09,265.25,265.02,265.25,12118.0,257.4294,257.5848,257.3615,257.5848,12118.0
2022-03-10 12:30:00,265.25,265.44,265.23,265.42,5135.0,257.5848,257.7693,257.5654,257.7499,5135.0
2022-03-10 12:35:00,265.42,265.44,265.31,265.37,6752.0,257.7499,257.7693,257.6431,257.7013,6752.0
2022-03-10 12:40:00,265.36,265.5,265.28,265.43,6567.0,257.6916,257.8276,257.6139,257.7596,6567.0
2022-03-10 12:45:00,265.41,265.41,265.2,265.36,3705.0,257.7402,257.7402,257.5362,257.6916,3705.0
2022-03-10 12:50:00,265.41,265.42,264.95,265.09,7609.0,257.7402,257.7499,257.2935,257.4294,7609.0
2022-03-10 12:55:00,265.18,265.51,265.17,265.46,4095.0,257.5168,257.8373,257.5071,257.7887,4095.0
2022-03-10 13:00:00,265.5,265.82,265.5,265.68,6756.0,257.8276,258.1383,257.8276,258.0024,6756.0
2022-03-10 13:05:00,265.68,265.95,265.68,265.95,7721.0,258.0024,258.2646,258.0024,258.2646,7721.0
2022-03-10 13:10:00,265.9,266.39,265.88,265.93,13092.0,258.216,258.6919,258.1966,258.2452,13092.0
2022-03-10 13:15:00,265.93,266.38,265.84,266.34,11061.0,258.2452,258.6821,258.1578,258.6433,11061.0
2022-03-10 13:20:00,266.32,266.36,265.79,266.15,6647.0,258.6239,258.6627,258.1092,258.4588,6647.0
2022-03-10 13:25:00,266.08,266.15,265.89,266.07,11129.0,258.3908,258.4588,258.2063,258.3811,11129.0
2022-03-10 13:30:00,266.12,266.21,265.87,265.92,6040.0,258.4297,258.5171,258.1869,258.2354,6040.0
2022-03-10 13:35:00,265.99,266.01,265.58,265.77,11850.0,258.3034,258.3228,257.9053,258.0898,11850.0
2022-03-10 13:40:00,265.76,266.13,265.76,265.94,11869.0,258.0801,258.4394,258.0801,258.2549,11869.0
2022-03-10 13:45:00,265.94,266.63,265.94,266.54,14192.0,258.2549,258.9249,258.2549,258.8375,14192.0
2022-03-10 13:50:00,266.54,266.76,266.34,266.39,12766.0,258.8375,259.0512,258.6433,258.6919,12766.0
2022-03-10 13:55:00,266.3,266.48,266.21,266.23,12115.0,258.6045,258.7793,258.5171,258.5365,12115.0
2022-03-10 14:00:00,266.23,266.87,266.2,266.74,13826.0,258.5365,259.158,258.5074,259.0317,13826.0
2022-03-10 14:05:00,266.84,266.89,266.53,266.89,15922.0,259.1289,259.1774,258.8278,259.1774,15922.0
2022-03-10 14:10:00,266.9,267.19,266.65,266.98,15189.0,259.1871,259.4687,258.9443,259.2648,15189.0
2022-03-10 14:15:00,266.92,267.16,266.81,266.96,13114.0,259.2065,259.4396,259.0997,259.2454,13114.0
2022-03-10 14:20:00,266.9,267.0,266.78,266.78,15012.0,259.1871,259.2842,259.0706,259.0706,15012.0
2022-03-10 14:25:00,266.84,267.07,266.6,266.99,10125.0,259.1289,259.3522,258.8958,259.2745,10125.0
2022-03-10 14:30:00,266.99,267.4,266.92,267.32,17611.0,259.2745,259.6727,259.2065,259.595,17611.0
2022-03-10 14:35:00,267.29,267.52,267.19,267.25,12143.0,259.5659,259.7892,259.4687,259.527,12143.0
2022-03-10 14:40:00,267.28,267.31,266.96,267.07,18845.0,259.5561,259.5853,259.2454,259.3522,18845.0
2022-03-10 14:45:00,267.11,267.58,266.75,267.55,20176.0,259.3911,259.8475,259.0415,259.8183,20176.0
2022-03-10 14:50:00,267.62,267.7,267.07,267.31,9259.0,259.8863,259.964,259.3522,259.5853,9259.0
2022-03-10 14:55:00,267.36,267.67,267.14,267.67,17188.0,259.6338,259.9349,259.4202,259.9349,17188.0
2022-03-10 15:00:00,267.63,267.73,267.33,267.47,20837.0,259.896,259.9931,259.6047,259.7407,20837.0
2022-03-10 15:05:00,267.49,267.49,266.49,266.71,12231.0,259.7601,259.7601,258.789,259.0026,12231.0
2022-03-10 15:10:00,266.71,266.99,266.1,266.89,15004.0,259.0026,259.2745,258.4102,259.1774,15004.0
2022-03-10 15:15:00,266.77,267.11,266.62,267.11,54460.0,259.0609,259.3911,258.9152,259.3911,54460.0
2022-03-10 15:20:00,267.08,267.21,265.86,266.23,43476.0,259.3619,259.4882,258.1772,258.5365,43476.0
2022-03-10 15:25:00,266.16,266.28,265.76,265.99,10615.0,258.4685,258.585,258.0801,258.3034,10615.0
2022-03-10 15:30:00,265.99,266.27,265.61,265.9,16498.0,258.3034,258.5753,257.9344,258.216,16498.0
2022-03-10 15:35:00,265.81,265.99,265.68,265.82,10612.0,258.1286,258.3034,258.0024,258.1383,10612.0
2022-03-10 15:40:00,265.86,266.3,265.78,265.88,20274.0,258.1772,258.6045,258.0995,258.1966,20274.0
2022-03-10 15:45:00,265.85,266.04,265.58,265.72,34438.0,258.1675,258.352,257.9053,258.0412,34438.0
2022-03-10 15:50:00,265.75,266.58,265.72,266.41,50980.0,258.0704,258.8764,258.0412,258.7113,50980.0
2022-03-10 15:55:00,266.44,266.51,265.86,265.94,136914.0,258.7404,258.8084,258.1772,258.2549,136914.0
2022-03-11 09:30:00,265.07,267.17,265.07,266.5,43489.0,257.41,259.4493,257.41,258.7987,43489.0
2022-03-11 09:35:00,266.64,267.57,266.61,267.19,26139.0,258.9346,259.8378,258.9055,259.4687,26139.0
2022-03-11 09:40:00,267.24,267.86,267.09,267.66,26460.0,259.5173,260.1194,259.3716,259.9252,26460.0
2022-03-11 09:45:00,267.59,267.99,267.03,267.1,19222.0,259.8572,260.2456,259.3134,259.3813,19222.0
2022-03-11 09:50:00,267.06,268.31,267.06,268.2,15693.0,259.3425,260.5564,259.3425,260.4496,15693.0
2022-03-11 09:55:00,268.31,268.66,268.05,268.66,11974.0,260.5564,260.8963,260.3039,260.8963,11974.0
2022-03-11 10:00:00,268.56,268.56,267.83,268.32,30432.0,260.7992,260.7992,260.0902,260.5661,30432.0
2022-03-11 10:05:00,268.37,269.4,268.37,268.55,30388.0,260.6146,261.6149,260.6146,260.7894,30388.0
2022-03-11 10:10:00,268.67,269.31,268.67,269.18,16236.0,260.906,261.5275,260.906,261.4012,16236.0
2022-03-11 10:15:00,269.18,270.56,269.14,270.27,55507.0,261.4012,262.7414,261.3624,262.4597,55507.0
2022-03-11 10:20:00,270.38,270.46,270.05,270.46,25463.0,262.5666,262.6442,262.2461,262.6442,25463.0
2022-03-11 10:25:00,270.51,271.72,270.5,271.72,59424.0,262.6928,263.8678,262.6831,263.8678,59424.0
2022-03-11 10:30:00,271.63,271.63,270.43,270.57,24362.0,263.7804,263.7804,262.6151,262.7511,24362.0
2022-03-11 10:35:00,270.67,271.06,270.5,270.87,35152.0,262.8482,263.2269,262.6831,263.0424,35152.0
2022-03-11 10:40:00,270.91,271.32,270.57,270.57,5733.0,263.0812,263.4794,262.7511,262.7511,5733.0
2022-03-11 10:45:00,270.41,270.69,269.91,269.91,5826.0,262.5957,262.8676,262.1101,262.1101,5826.0
2022-03-11 10:50:00,269.78,270.69,269.78,270.38,6658.0,261.9839,262.8676,261.9839,262.5666,6658.0
2022-03-11 10:55:00,270.36,270.52,269.97,270.3,6675.0,262.5471,262.7025,262.1684,262.4889,6675.0
2022-03-11 11:00:00,270.28,270.46,270.07,270.07,14029.0,262.4694,262.6442,262.2655,262.2655,14029.0
2022-03-11 11:05:00,270.0,270.0,269.06,269.18,11116.0,262.1975,262.1975,261.2847,261.4012,11116.0
2022-03-11 11:10:00,269.13,269.34,268.92,269.19,7308.0,261.3527,261.5566,261.1487,261.4109,7308.0
2022-03-11 11:15:00,269.25,269.65,269.25,269.57,6849.0,261.4692,261.8577,261.4692,261.78,6849.0
2022-03-11 11:20:00,269.68,269.95,269.62,269.65,8338.0,261.8868,262.149,261.8285,261.8577,8338.0
2022-03-11 11:25:00,269.65,269.67,269.08,269.42,8901.0,261.8577,261.8771,261.3041,261.6343,8901.0
2022-03-11 11:30:00,269.49,269.55,269.1,269.11,8625.0,261.7023,261.7605,261.3235,261.3333,8625.0
2022-03-11 11:35:00,269.11,269.42,269.11,269.15,11755.0,261.3333,261.6343,261.3333,261.3721,11755.0
2022-03-11 11:40:00,269.15,269.15,268.34,268.63,13699.0,261.3721,261.3721,260.5855,260.8671,13699.0
2022-03-11 11:45:00,268.92,269.23,268.52,268.52,14308.0,261.1487,261.4498,260.7603,260.7603,14308.0
2022-03-11 11:50:00,268.59,268.85,268.44,268.75,6334.0,260.8283,261.0808,260.6826,260.9837,6334.0
2022-03-11 11:55:00,268.8,269.04,268.61,268.91,3914.0,261.0322,261.2653,260.8477,261.139,3914.0
2022-03-11 12:00:00,268.9,269.09,268.57,269.02,8994.0,261.1293,261.3138,260.8089,261.2459,8994.0
2022-03-11 12:05:00,269.13,269.17,268.44,268.44,6542.0,261.3527,261.3915,260.6826,260.6826,6542.0
2022-03-11 12:10:00,268.49,269.09,268.49,268.92,11969.0,260.7312,261.3138,260.7312,261.1487,11969.0
2022-03-11 12:15:00,269.0,269.32,268.89,269.31,13067.0,261.2264,261.5372,261.1196,261.5275,13067.0
2022-03-11 12:20:00,269.31,269.5,268.89,268.91,15962.0,261.5275,261.712,261.1196,261.139,15962.0
2022-03-11 12:25:00,268.99,269.12,268.44,268.46,9406.0,261.2167,261.343,260.6826,260.702,9406.0
2022-03-11 12:30:00,268.6,268.81,268.6,268.7,7144.0,260.838,261.0419,260.838,260.9351,7144.0
2022-03-11 12:35:00,268.69,268.77,268.37,268.42,13719.0,260.9254,261.0031,260.6146,260.6632,13719.0
2022-03-11 12:40:00,268.48,268.52,267.9,268.11,13058.0,260.7215,260.7603,260.1582,260.3622,13058.0
2022-03-11 12:45:00,268.16,268.43,268.03,268.19,18027.0,260.4107,260.6729,260.2845,260.4398,18027.0
2022-03-11 12:50:00,268.2,268.43,268.13,268.18,8413.0,260.4496,260.6729,260.3816,260.4301,8413.0
2022-03-11 12:55:00,268.23,268.44,268.0,268.22,11518.0,260.4787,260.6826,260.2553,260.469,11518.0
2022-03-11 13:00:00,268.26,268.26,267.94,268.17,13630.0,260.5078,260.5078,260.1971,260.4204,13630.0
2022-03-11 13:05:00,268.23,268.68,268.22,268.63,13395.0,260.4787,260.9157,260.469,260.8671,13395.0
2022-03-11 13:10:00,268.72,269.06,268.68,268.96,15525.0,260.9545,261.2847,260.9157,261.1876,15525.0
2022-03-11 13:15:00,268.9,268.9,268.68,268.87,6087.0,261.1293,261.1293,260.9157,261.1002,6087.0
2022-03-11 13:20:00,268.97,269.11,268.88,268.97,11732.0,261.1973,261.3333,261.1099,261.1973,11732.0
2022-03-11 13:25:00,268.91,269.05,268.71,268.85,8802.0,261.139,261.275,260.9448,261.0808,8802.0
2022-03-11 13:30:00,268.86,269.0,268.59,268.63,11021.0,261.0905,261.2264,260.8283,260.8671,11021.0
2022-03-11 13:35:00,268.45,268.91,268.45,268.9,3892.0,260.6923,261.139,260.6923,261.1293,3892.0
2022-03-11 13:40:00,269.0,269.0,268.83,268.92,7141.0,261.2264,261.2264,261.0613,261.1487,7141.0
2022-03-11 13:45:00,268.85,269.1,268.85,268.91,19413.0,261.0808,261.3235,261.0808,261.139,19413.0
2022-03-11 13:50:00,268.95,269.0,268.38,268.63,9664.0,261.1779,261.2264,260.6244,260.8671,9664.0
2022-03-11 13:55:00,268.63,268.8,268.39,268.6,8803.0,260.8671,261.0322,260.6341,260.838,8803.0
2022-03-11 14:00:00,268.51,268.69,268.45,268.65,7835.0,260.7506,260.9254,260.6923,260.8866,7835.0
2022-03-11 14:05:00,268.67,268.79,268.63,268.64,7624.0,260.906,261.0225,260.8671,260.8768,7624.0
2022-03-11 14:10:00,268.63,268.8,268.5,268.8,6081.0,260.8671,261.0322,260.7409,261.0322,6081.0
2022-03-11 14:15:00,268.76,268.89,268.48,268.48,10003.0,260.9934,261.1196,260.7215,260.7215,10003.0
2022-03-11 14:20:00,268.47,268.5,268.16,268.36,7257.0,260.7118,260.7409,260.4107,260.6049,7257.0
2022-03-11 14:25:00,268.43,268.85,268.33,268.72,14028.0,260.6729,261.0808,260.5758,260.9545,14028.0
2022-03-11 14:30:00,268.7,268.74,268.45,268.51,6561.0,260.9351,260.9739,260.6923,260.7506,6561.0
2022-03-11 14:35:00,268.44,268.52,268.29,268.37,9803.0,260.6826,260.7603,260.537,260.6146,9803.0
2022-03-11 14:40:00,268.33,268.33,267.87,267.88,6701.0,260.5758,260.5758,260.1291,260.1388,6701.0
2022-03-11 14:45:00,267.87,268.36,267.86,268.18,6736.0,260.1291,260.6049,260.1194,260.4301,6736.0
2022-03-11 14:50:00,268.07,268.07,267.51,267.75,4300.0,260.3233,260.3233,259.7795,260.0126,4300.0
2022-03-11 14:55:00,267.78,267.93,267.58,267.73,11241.0,260.0417,260.1874,259.8475,259.9931,11241.0
2022-03-11 15:00:00,267.71,267.77,267.48,267.5,6063.0,259.9737,260.032,259.7504,259.7698,6063.0
2022-03-11 15:05:00,267.52,267.6,267.25,267.29,9621.0,259.7892,259.8669,259.527,259.5659,9621.0
2022-03-11 15:10:00,267.33,267.61,267.32,267.56,8538.0,259.6047,259.8766,259.595,259.828,8538.0
2022-03-11 15:15:00,267.6,268.03,267.6,267.95,11234.0,259.8669,260.2845,259.8669,260.2068,11234.0
2022-03-11 15:20:00,267.95,268.1,267.91,267.95,13326.0,260.2068,260.3524,260.1679,260.2068,13326.0
2022-03-11 15:25:00,267.93,268.05,267.86,267.97,8951.0,260.1874,260.3039,260.1194,260.2262,8951.0
2022-03-11 15:30:00,267.93,267.93,267.41,267.45,14755.0,260.1874,260.1874,259.6824,259.7212,14755.0
2022-03-11 15:35:00,267.48,267.71,267.08,267.08,19690.0,259.7504,259.9737,259.3619,259.3619,19690.0
2022-03-11 15:40:00,267.08,267.3,266.79,266.89,21080.0,259.3619,259.5756,259.0803,259.1774,21080.0
2022-03-11 15:45:00,266.96,267.13,266.63,266.71,22990.0,259.2454,259.4105,258.9249,259.0026,22990.0
2022-03-11 15:50:00,266.66,267.07,266.41,266.51,20950.0,258.9541,259.3522,258.7113,258.8084,20950.0
2022-03-11 15:55:00,266.56,266.94,265.99,266.34,91650.0,258.8569,259.226,258.3034,258.6433,91650.0
2022-03-14 09:30:00,268.99,269.62,268.0,269.15,44205.0,261.2167,261.8285,260.2553,261.3721,44205.0
2022-03-14 09:35:00,269.13,269.19,267.82,268.41,14072.0,261.3527,261.4109,260.0805,260.6535,14072.0
2022-03-14 09:40:00,268.42,269.2,267.94,269.19,22269.0,260.6632,261.4207,260.1971,261.4109,22269.0
2022-03-14 09:45:00,269.14,269.51,267.71,267.76,17070.0,261.3624,261.7217,259.9737,260.0223,17070.0
2022-03-14 09:50:00,267.85,269.23,267.69,269.02,15542.0,260.1097,261.4498,259.9543,261.2459,15542.0
2022-03-14 09:55:00,269.08,270.24,268.86,270.09,16320.0,261.3041,262.4306,261.0905,262.2849,16320.0
2022-03-14 10:00:00,270.08,270.08,269.27,269.38,14061.0,262.2752,262.2752,261.4886,261.5955,14061.0
2022-03-14 10:05:00,269.46,269.46,268.57,269.34,13740.0,261.6731,261.6731,260.8089,261.5566,13740.0
2022-03-14 10:10:00,269.19,269.21,268.66,268.68,13978.0,261.4109,261.4304,260.8963,260.9157,13978.0
2022-03-14 10:15:00,268.78,268.86,268.05,268.05,12779.0,261.0128,261.0905,260.3039,260.3039,12779.0
2022-03-14 10:20:00,268.07,268.48,268.04,268.47,22236.0,260.3233,260.7215,260.2942,260.7118,22236.0
2022-03-14 10:25:00,268.6,269.0,268.3,268.79,13463.0,260.838,261.2264,260.5467,261.0225,13463.0
2022-03-14 10:30:00,268.92,269.98,268.91,269.78,32159.0,261.1487,262.1781,261.139,261.9839,32159.0
2022-03-14 10:35:00,269.79,270.45,269.7,270.0,14662.0,261.9936,262.6345,261.9062,262.1975,14662.0
2022-03-14 10:40:00,270.0,270.24,269.92,270.24,10689.0,262.1975,262.4306,262.1199,262.4306,10689.0
2022-03-14 10:45:00,270.12,270.15,269.36,269.37,15581.0,262.3141,262.3432,261.576,261.5857,15581.0
2022-03-14 10:50:00,269.41,269.47,268.8,269.16,12761.0,261.6246,261.6829,261.0322,261.3818,12761.0
2022-03-14 10:55:00,269.1,269.5,269.03,269.42,16540.0,261.3235,261.712,261.2556,261.6343,16540.0
2022-03-14 11:00:00,269.45,270.17,268.89,269.77,13231.0,261.6634,262.3626,261.1196,261.9742,13231.0
2022-03-14 11:05:00,269.95,269.96,269.31,269.36,11402.0,262.149,262.1587,261.5275,261.576,11402.0
2022-03-14 11:10:00,269.38,270.06,269.23,269.96,10417.0,261.5955,262.2558,261.4498,262.1587,10417.0
2022-03-14 11:15:00,269.96,270.23,269.93,270.0,12920.0,262.1587,262.4209,262.1296,262.1975,12920.0
2022-03-14 11:20:00,270.04,270.25,269.71,270.16,6394.0,262.2364,262.4403,261.9159,262.3529,6394.0
2022-03-14 11:25:00,270.15,270.23,269.8,269.92,8826.0,262.3432,262.4209,262.0033,262.1199,8826.0
2022-03-14 11:30:00,269.97,270.17,269.8,270.17,13862.0,262.1684,262.3626,262.0033,262.3626,13862.0
2022-03-14 11:35:00,270.21,270.41,270.0,270.41,10050.0,262.4015,262.5957,262.1975,262.5957,10050.0
2022-03-14 11:40:00,270.3,270.65,270.19,270.39,10573.0,262.4889,262.8288,262.382,262.5763,10573.0
2022-03-14 11:45:00,270.44,270.65,270.23,270.45,10929.0,262.6248,262.8288,262.4209,262.6345,10929.0
2022-03-14 11:50:00,270.43,270.9,270.14,270.72,13076.0,262.6151,263.0715,262.3335,262.8967,13076.0
2022-03-14 11:55:00,270.74,270.74,270.21,270.25,9933.0,262.9162,262.9162,262.4015,262.4403,9933.0
2022-03-14 12:00:00,270.19,270.33,269.78,269.78,17037.0,262.382,262.518,261.9839,261.9839,17037.0
2022-03-14 12:05:00,269.99,270.52,269.9,269.9,7184.0,262.1878,262.7025,262.1004,262.1004,7184.0
2022-03-14 12:10:00,269.99,270.4,269.98,270.05,13135.0,262.1878,262.586,262.1781,262.2461,13135.0
2022-03-14 12:15:00,270.08,270.16,269.57,269.81,12592.0,262.2752,262.3529,261.78,262.013,12592.0
2022-03-14 12:20:00,269.87,269.9,269.27,269.43,6469.0,262.0713,262.1004,261.4886,261.644,6469.0
2022-03-14 12:25:00,269.48,269.57,269.13,269.19,7093.0,261.6926,261.78,261.3527,261.4109,7093.0
2022-03-14 12:30:00,269.13,269.16,268.65,268.67,7091.0,261.3527,261.3818,260.8866,260.906,7091.0
2022-03-14 12:35:00,268.71,268.89,268.45,268.48,9261.0,260.9448,261.1196,260.6923,260.7215,9261.0
2022-03-14 12:40:00,268.55,268.71,268.45,268.45,6664.0,260.7894,260.9448,260.6923,260.6923,6664.0
2022-03-14 12:45:00,268.5,268.64,268.18,268.32,10956.0,260.7409,260.8768,260.4301,260.5661,10956.0
2022-03-14 12:50:00,268.24,268.35,267.71,267.71,7768.0,260.4884,260.5952,259.9737,259.9737,7768.0
2022-03-14 12:55:00,267.81,267.93,267.59,267.7,6915.0,260.0708,260.1874,259.8572,259.964,6915.0
2022-03-14 13:00:00,267.74,267.99,267.71,267.93,8495.0,260.0028,260.2456,259.9737,260.1874,8495.0
2022-03-14 13:05:00,267.93,268.33,267.93,268.28,7990.0,260.1874,260.5758,260.1874,260.5272,7990.0
2022-03-14 13:10:00,268.21,268.42,268.13,268.42,10317.0,260.4593,260.6632,260.3816,260.6632,10317.0
2022-03-14 13:15:00,268.44,268.93,268.42,268.88,5645.0,260.6826,261.1585,260.6632,261.1099,5645.0
2022-03-14 13:20:00,268.87,268.96,268.34,268.65,23318.0,261.1002,261.1876,260.5855,260.8866,23318.0
2022-03-14 13:25:00,268.59,268.62,268.42,268.5,9810.0,260.8283,260.8574,260.6632,260.7409,9810.0
2022-03-14 13:30:00,268.6,268.75,267.93,268.19,7654.0,260.838,260.9837,260.1874,260.4398,7654.0
2022-03-14 13:35:00,268.22,268.22,267.68,267.82,5556.0,260.469,260.469,259.9446,260.0805,5556.0
2022-03-14 13:40:00,267.86,267.94,267.5,267.79,9997.0,260.1194,260.1971,259.7698,260.0514,9997.0
2022-03-14 13:45:00,267.81,268.02,267.32,267.44,8003.0,260.0708,260.2748,259.595,259.7115,8003.0
2022-03-14 13:50:00,267.63,267.77,267.49,267.66,7093.0,259.896,260.032,259.7601,259.9252,7093.0
2022-03-14 13:55:00,267.6,267.89,267.58,267.87,7565.0,259.8669,260.1485,259.8475,260.1291,7565.0
2022-03-14 14:00:00,267.86,267.88,267.53,267.53,6993.0,260.1194,260.1388,259.7989,259.7989,6993.0
2022-03-14 14:05:00,267.59,268.17,267.59,268.17,9556.0,259.8572,260.4204,259.8572,260.4204,9556.0
2022-03-14 14:10:00,268.17,268.58,268.16,268.58,12726.0,260.4204,260.8186,260.4107,260.8186,12726.0
2022-03-14 14:15:00,268.62,268.92,268.59,268.82,15928.0,260.8574,261.1487,260.8283,261.0516,15928.0
2022-03-14 14:20:00,268.89,268.99,268.43,268.46,14263.0,261.1196,261.2167,260.6729,260.702,14263.0
2022-03-14 14:25:00,268.55,268.72,268.5,268.52,13291.0,260.7894,260.9545,260.7409,260.7603,13291.0
2022-03-14 14:30:00,268.45,268.51,268.12,268.26,5991.0,260.6923,260.7506,260.3719,260.5078,5991.0
2022-03-14 14:35:00,268.49,268.74,268.46,268.73,10833.0,260.7312,260.9739,260.702,260.9642,10833.0
2022-03-14 14:40:00,268.64,268.77,268.44,268.53,8847.0,260.8768,261.0031,260.6826,260.77,8847.0
2022-03-14 14:45:00,268.61,268.61,268.24,268.46,4047.0,260.8477,260.8477,260.4884,260.702,4047.0
2022-03-14 14:50:00,268.42,268.71,268.25,268.7,7931.0,260.6632,260.9448,260.4981,260.9351,7931.0
2022-03-14 14:55:00,268.73,268.79,268.56,268.78,5483.0,260.9642,261.0225,260.7992,261.0128,5483.0
2022-03-14 15:00:00,268.78,269.04,268.64,268.89,10151.0,261.0128,261.2653,260.8768,261.1196,10151.0
2022-03-14 15:05:00,268.88,269.07,268.52,269.07,17535.0,261.1099,261.2944,260.7603,261.2944,17535.0
2022-03-14 15:10:00,269.04,269.24,268.92,269.05,20478.0,261.2653,261.4595,261.1487,261.275,20478.0
2022-03-14 15:15:00,269.14,269.3,268.83,269.15,18252.0,261.3624,261.5178,261.0613,261.3721,18252.0
2022-03-14 15:20:00,269.09,269.8,269.07,269.8,23594.0,261.3138,262.0033,261.2944,262.0033,23594.0
2022-03-14 15:25:00,269.73,269.79,269.19,269.22,18388.0,261.9353,261.9936,261.4109,261.4401,18388.0
2022-03-14 15:30:00,269.18,269.33,268.84,269.07,22176.0,261.4012,261.5469,261.0711,261.2944,22176.0
2022-03-14 15:35:00,269.15,269.21,268.91,269.21,21416.0,261.3721,261.4304,261.139,261.4304,21416.0
2022-03-14 15:40:00,269.17,269.28,268.8,269.19,24007.0,261.3915,261.4983,261.0322,261.4109,24007.0
2022-03-14 15:45:00,269.24,269.43,268.85,268.89,29962.0,261.4595,261.644,261.0808,261.1196,29962.0
2022-03-14 15:50:00,268.89,269.15,268.5,268.84,63705.0,261.1196,261.3721,260.7409,261.0711,63705.0
2022-03-14 15:55:00,268.82,269.14,268.66,268.99,116260.0,261.0516,261.3624,260.8963,261.2167,116260.0
2022-03-15 09:30:00,269.87,272.77,269.87,272.0,74424.0,262.0713,264.8875,262.0713,264.1397,74424.0
2022-03-15 09:35:00,272.0,272.65,271.67,272.49,31366.0,264.1397,264.771,263.8193,264.6156,31366.0
2022-03-15 09:40:00,272.68,273.22,272.68,273.0,73148.0,264.8001,265.3245,264.8001,265.1108,73148.0
2022-03-15 09:45:00,272.97,273.4,272.22,272.69,40903.0,265.0817,265.4993,264.3534,264.8098,40903.0
2022-03-15 09:50:00,272.7,273.39,272.66,273.33,38094.0,264.8195,265.4896,264.7807,265.4313,38094.0
2022-03-15 09:55:00,273.06,273.58,272.89,273.58,23836.0,265.1691,265.6741,265.004,265.6741,23836.0
2022-03-15 10:00:00,273.59,273.87,273.34,273.82,25115.0,265.6838,265.9557,265.441,265.9071,25115.0
2022-03-15 10:05:00,273.74,273.88,273.17,273.47,27293.0,265.8295,265.9654,265.2759,265.5673,27293.0
2022-03-15 10:10:00,273.51,273.63,272.2,272.42,27291.0,265.6061,265.7226,264.334,264.5476,27291.0
2022-03-15 10:15:00,272.34,273.39,272.2,273.39,34679.0,264.4699,265.4896,264.334,265.4896,34679.0
2022-03-15 10:20:00,273.38,273.38,272.74,273.17,27368.0,265.4799,265.4799,264.8584,265.2759,27368.0
2022-03-15 10:25:00,273.2,273.57,272.91,273.45,40603.0,265.3051,265.6644,265.0234,265.5478,40603.0
2022-03-15 10:30:00,273.48,274.14,273.37,274.02,22734.0,265.577,266.2179,265.4702,266.1014,22734.0
2022-03-15 10:35:00,273.94,274.35,273.69,273.91,37762.0,266.0237,266.4218,265.7809,265.9945,37762.0
2022-03-15 10:40:00,273.88,273.97,273.45,273.69,24836.0,265.9654,266.0528,265.5478,265.7809,24836.0
2022-03-15 10:45:00,273.75,274.12,273.2,273.34,54236.0,265.8392,266.1985,265.3051,265.441,54236.0
2022-03-15 10:50:00,273.39,273.57,272.32,272.74,134071.0,265.4896,265.6644,264.4505,264.8584,134071.0
2022-03-15 10:55:00,272.64,273.31,272.63,272.93,19838.0,264.7612,265.4119,264.7515,265.0429,19838.0
2022-03-15 11:00:00,272.99,273.49,272.94,273.19,19036.0,265.1011,265.5867,265.0526,265.2954,19036.0
2022-03-15 11:05:00,273.17,273.52,272.95,273.24,9678.0,265.2759,265.6158,265.0623,265.3439,9678.0
2022-03-15 11:10:00,273.2,273.25,272.92,273.18,5814.0,265.3051,265.3536,265.0332,265.2856,5814.0
2022-03-15 11:15:00,273.12,273.17,272.83,272.83,5936.0,265.2274,265.2759,264.9458,264.9458,5936.0
2022-03-15 11:20:00,272.91,273.14,272.14,273.1,25835.0,265.0234,265.2468,264.2757,265.208,25835.0
2022-03-15 11:25:00,273.01,273.79,273.01,273.79,20335.0,265.1206,265.878,265.1206,265.878,20335.0
2022-03-15 11:30:00,273.81,274.21,273.61,273.63,103819.0,265.8974,266.2859,265.7032,265.7226,103819.0
2022-03-15 11:35:00,273.63,274.0,273.62,273.7,18627.0,265.7226,266.0819,265.7129,265.7906,18627.0
2022-03-15 11:40:00,273.69,274.0,273.43,273.8,23624.0,265.7809,266.0819,265.5284,265.8877,23624.0
2022-03-15 11:45:00,273.88,274.54,273.88,274.4,17397.0,265.9654,266.6063,265.9654,266.4704,17397.0
2022-03-15 11:50:00,274.4,274.58,273.95,274.27,17348.0,266.4704,266.6452,266.0334,266.3441,17348.0
2022-03-15 11:55:00,274.21,274.27,273.45,273.92,19317.0,266.2859,266.3441,265.5478,266.0043,19317.0
2022-03-15 12:00:00,273.91,273.91,273.45,273.7,23408.0,265.9945,265.9945,265.5478,265.7906,23408.0
2022-03-15 12:05:00,273.64,274.64,273.58,274.64,22018.0,265.7323,266.7035,265.6741,266.7035,22018.0
2022-03-15 12:10:00,274.72,274.97,274.55,274.85,23470.0,266.7811,267.0239,266.6161,266.9074,23470.0
2022-03-15 12:15:00,274.79,275.5,274.77,275.19,31403.0,266.8491,267.5386,266.8297,267.2376,31403.0
2022-03-15 12:20:00,275.06,275.76,274.96,275.61,22559.0,267.1113,267.7911,267.0142,267.6454,22559.0
2022-03-15 12:25:00,275.59,275.94,275.5,275.74,17513.0,267.626,267.9659,267.5386,267.7717,17513.0
2022-03-15 12:30:00,275.73,275.95,275.62,275.87,20546.0,267.762,267.9756,267.6551,267.8979,20546.0
2022-03-15 12:35:00,275.94,276.48,275.9,276.36,11054.0,267.9659,268.4903,267.927,268.3737,11054.0
2022-03-15 12:40:00,276.43,276.44,276.19,276.32,7340.0,268.4417,268.4514,268.2087,268.3349,7340.0
2022-03-15 12:45:00,276.32,276.32,275.68,275.76,13981.0,268.3349,268.3349,267.7134,267.7911,13981.0
2022-03-15 12:50:00,275.68,275.85,275.48,275.85,20873.0,267.7134,267.8785,267.5192,267.8785,20873.0
2022-03-15 12:55:00,275.84,276.1,275.63,275.79,13864.0,267.8688,268.1213,267.6648,267.8202,13864.0
2022-03-15 13:00:00,275.84,276.12,275.25,275.25,14477.0,267.8688,268.1407,267.2958,267.2958,14477.0
2022-03-15 13:05:00,275.15,275.34,274.87,275.06,8405.0,267.1987,267.3832,266.9268,267.1113,8405.0
2022-03-15 13:10:00,275.09,275.16,274.76,274.79,37975.0,267.1404,267.2084,266.82,266.8491,37975.0
2022-03-15 13:15:00,274.82,275.5,274.82,275.41,17947.0,266.8782,267.5386,266.8782,267.4512,17947.0
2022-03-15 13:20:00,275.37,275.49,275.16,275.26,12241.0,267.4124,267.5289,267.2084,267.3055,12241.0
2022-03-15 13:25:00,275.23,275.3,274.71,274.71,23770.0,267.2764,267.3444,266.7714,266.7714,23770.0
2022-03-15 13:30:00,274.66,274.95,274.22,274.54,18525.0,266.7229,267.0045,266.2956,266.6063,18525.0
2022-03-15 13:35:00,274.58,275.17,274.55,275.16,32633.0,266.6452,267.2181,266.6161,267.2084,32633.0
2022-03-15 13:40:00,275.15,275.72,275.07,275.18,40729.0,267.1987,267.7522,267.121,267.2278,40729.0
2022-03-15 13:45:00,275.28,275.66,275.12,275.49,39403.0,267.325,267.694,267.1696,267.5289,39403.0
2022-03-15 13:50:00,275.45,275.51,274.69,274.89,30883.0,267.49,267.5483,266.752,266.9462,30883.0
2022-03-15 13:55:00,274.97,275.05,274.69,274.86,18005.0,267.0239,267.1016,266.752,266.9171,18005.0
2022-03-15 14:00:00,274.86,275.05,274.33,274.42,22816.0,266.9171,267.1016,266.4024,266.4898,22816.0
2022-03-15 14:05:00,274.47,275.05,274.39,274.81,26585.0,266.5384,267.1016,266.4607,266.8685,26585.0
2022-03-15 14:10:00,274.83,275.07,274.46,274.67,23445.0,266.888,267.121,266.5287,266.7326,23445.0
2022-03-15 14:15:00,274.62,274.77,273.94,274.22,38581.0,266.684,266.8297,266.0237,266.2956,38581.0
2022-03-15 14:20:00,274.19,274.46,274.09,274.19,16627.0,266.2665,266.5287,266.1693,266.2665,16627.0
2022-03-15 14:25:00,274.16,274.42,273.62,274.07,26748.0,266.2373,266.4898,265.7129,266.1499,26748.0
2022-03-15 14:30:00,273.98,274.4,273.86,274.27,17574.0,266.0625,266.4704,265.946,266.3441,17574.0
2022-03-15 14:35:00,274.17,274.24,273.72,273.97,6996.0,266.247,266.315,265.81,266.0528,6996.0
2022-03-15 14:40:00,273.88,274.67,273.8,274.51,10951.0,265.9654,266.7326,265.8877,266.5772,10951.0
2022-03-15 14:45:00,274.43,274.88,274.41,274.74,13183.0,266.4995,266.9365,266.4801,266.8006,13183.0
2022-03-15 14:50:00,274.83,275.62,274.83,275.62,27104.0,266.888,267.6551,266.888,267.6551,27104.0
2022-03-15 14:55:00,275.65,276.08,275.57,276.0,14337.0,267.6843,268.1018,267.6066,268.0242,14337.0
2022-03-15 15:00:00,276.04,276.3,275.86,275.97,19484.0,268.063,268.3155,267.8882,267.995,19484.0
2022-03-15 15:05:00,275.97,276.03,275.36,275.71,23792.0,267.995,268.0533,267.4026,267.7425,23792.0
2022-03-15 15:10:00,275.68,275.89,275.4,275.47,18834.0,267.7134,267.9173,267.4415,267.5095,18834.0
2022-03-15 15:15:00,275.57,276.0,275.51,276.0,19501.0,267.6066,268.0242,267.5483,268.0242,19501.0
2022-03-15 15:20:00,276.07,276.35,275.63,276.11,16466.0,268.0921,268.364,267.6648,268.131,16466.0
2022-03-15 15:25:00,276.11,276.31,276.0,276.22,19897.0,268.131,268.3252,268.0242,268.2378,19897.0
2022-03-15 15:30:00,276.28,276.36,275.74,275.78,19698.0,268.2961,268.3737,267.7717,267.8105,19698.0
2022-03-15 15:35:00,275.81,275.86,275.48,275.69,23011.0,267.8396,267.8882,267.5192,267.7231,23011.0
2022-03-15 15:40:00,275.73,275.79,275.24,275.55,37938.0,267.762,267.8202,267.2861,267.5872,37938.0
2022-03-15 15:45:00,275.61,276.08,275.25,275.97,52895.0,267.6454,268.1018,267.2958,267.995,52895.0
2022-03-15 15:50:00,275.82,275.96,275.18,275.2,91476.0,267.8494,267.9853,267.2278,267.2473,91476.0
2022-03-15 15:55:00,275.23,275.64,274.81,275.55,292133.0,267.2764,267.6746,266.8685,267.5872,292133.0
2022-03-16 09:30:00,277.85,278.46,277.05,277.85,55587.0,269.8207,270.4131,269.0438,269.8207,55587.0
2022-03-16 09:35:00,277.84,278.25,277.44,277.83,32679.0,269.811,270.2091,269.4225,269.8013,32679.0
2022-03-16 09:40:00,277.84,278.08,276.36,276.37,12731.0,269.811,270.044,268.3737,268.3835,12731.0
2022-03-16 09:45:00,276.76,277.48,276.62,277.29,14696.0,268.7622,269.4614,268.6262,269.2769,14696.0
2022-03-16 09:50:00,277.16,278.33,277.16,277.73,31254.0,269.1506,270.2868,269.1506,269.7042,31254.0
2022-03-16 09:55:00,277.66,278.5,277.61,278.22,20704.0,269.6362,270.4519,269.5876,270.18,20704.0
2022-03-16 10:00:00,278.3,278.3,277.57,277.89,19409.0,270.2577,270.2577,269.5488,269.8595,19409.0
2022-03-16 10:05:00,277.97,277.99,276.8,277.26,19119.0,269.9372,269.9566,268.801,269.2477,19119.0
2022-03-16 10:10:00,277.39,278.01,277.0,277.31,20428.0,269.374,269.9761,268.9953,269.2963,20428.0
2022-03-16 10:15:00,277.38,278.61,277.37,278.27,23313.0,269.3643,270.5587,269.3546,270.2286,23313.0
2022-03-16 10:20:00,278.22,278.47,277.4,277.41,34454.0,270.18,270.4228,269.3837,269.3934,34454.0
2022-03-16 10:25:00,277.35,277.64,276.84,276.89,12074.0,269.3351,269.6168,268.8399,268.8884,12074.0
2022-03-16 10:30:00,276.85,276.85,276.11,276.44,25073.0,268.8496,268.8496,268.131,268.4514,25073.0
2022-03-16 10:35:00,276.44,276.44,275.22,275.51,15837.0,268.4514,268.4514,267.2667,267.5483,15837.0
2022-03-16 10:40:00,275.61,275.65,274.68,274.82,9502.0,267.6454,267.6843,266.7423,266.8782,9502.0
2022-03-16 10:45:00,274.94,275.42,274.84,275.42,11941.0,266.9948,267.4609,266.8977,267.4609,11941.0
2022-03-16 10:50:00,275.35,275.38,274.59,274.6,26993.0,267.3929,267.4221,266.6549,266.6646,26993.0
2022-03-16 10:55:00,274.61,274.64,274.03,274.43,19661.0,266.6743,266.7035,266.1111,266.4995,19661.0
2022-03-16 11:00:00,274.52,274.71,273.72,274.71,33303.0,266.5869,266.7714,265.81,266.7714,33303.0
2022-03-16 11:05:00,274.81,274.98,274.46,274.92,11368.0,266.8685,267.0336,266.5287,266.9754,11368.0
2022-03-16 11:10:00,274.86,274.9,274.53,274.66,8163.0,266.9171,266.9559,266.5966,266.7229,8163.0
2022-03-16 11:15:00,274.7,274.83,274.19,274.28,9614.0,266.7617,266.888,266.2665,266.3539,9614.0
2022-03-16 11:20:00,274.4,274.54,274.05,274.54,8480.0,266.4704,266.6063,266.1305,266.6063,8480.0
2022-03-16 11:25:00,274.42,274.69,274.04,274.57,13847.0,266.4898,266.752,266.1208,266.6355,13847.0
2022-03-16 11:30:00,274.66,274.71,274.17,274.41,10473.0,266.7229,266.7714,266.247,266.4801,10473.0
2022-03-16 11:35:00,274.26,274.4,273.61,273.74,21631.0,266.3344,266.4704,265.7032,265.8295,21631.0
2022-03-16 11:40:00,273.78,273.96,273.45,273.52,22011.0,265.8683,266.0431,265.5478,265.6158,22011.0
2022-03-16 11:45:00,273.57,273.57,273.01,273.44,37534.0,265.6644,265.6644,265.1206,265.5381,37534.0
2022-03-16 11:50:00,273.53,274.21,273.17,274.11,29363.0,265.6255,266.2859,265.2759,266.1888,29363.0
2022-03-16 11:55:00,274.19,275.21,274.18,275.18,13375.0,266.2665,267.257,266.2567,267.2278,13375.0
2022-03-16 12:00:00,275.09,275.24,274.6,275.07,8652.0,267.1404,267.2861,266.6646,267.121,8652.0
2022-03-16 12:05:00,275.12,275.28,275.0,275.0,5577.0,267.1696,267.325,267.053,267.053,5577.0
2022-03-16 12:10:00,274.98,275.72,274.83,275.66,10202.0,267.0336,267.7522,266.888,267.694,10202.0
2022-03-16 12:15:00,275.59,276.24,275.53,276.13,12882.0,267.626,268.2572,267.5677,268.1504,12882.0
2022-03-16 12:20:00,276.13,276.61,276.07,276.51,11904.0,268.1504,268.6165,268.0921,268.5194,11904.0
2022-03-16 12:25:00,276.42,277.01,276.35,277.0,8334.0,268.432,269.005,268.364,268.9953,8334.0
2022-03-16 12:30:00,276.96,277.49,276.96,277.32,20189.0,268.9564,269.4711,268.9564,269.306,20189.0
2022-03-16 12:35:00,277.31,277.56,276.91,276.91,14679.0,269.2963,269.5391,268.9079,268.9079,14679.0
2022-03-16 12:40:00,277.0,277.33,276.6,277.01,7949.0,268.9953,269.3157,268.6068,269.005,7949.0
2022-03-16 12:45:00,276.9,276.9,276.23,276.3,17258.0,268.8981,268.8981,268.2475,268.3155,17258.0
2022-03-16 12:50:00,276.28,276.31,275.84,275.94,7172.0,268.2961,268.3252,267.8688,267.9659,7172.0
2022-03-16 12:55:00,275.86,276.27,275.79,276.27,6130.0,267.8882,268.2863,267.8202,268.2863,6130.0
2022-03-16 13:00:00,276.25,276.25,275.91,275.91,6195.0,268.2669,268.2669,267.9368,267.9368,6195.0
2022-03-16 13:05:00,275.86,276.02,275.28,275.28,6591.0,267.8882,268.0436,267.325,267.325,6591.0
2022-03-16 13:10:00,275.44,275.44,274.92,275.26,11056.0,267.4803,267.4803,266.9754,267.3055,11056.0
2022-03-16 13:15:00,275.54,275.94,275.37,275.78,5146.0,267.5774,267.9659,267.4124,267.8105,5146.0
2022-03-16 13:20:00,275.85,276.3,275.78,276.2,10098.0,267.8785,268.3155,267.8105,268.2184,10098.0
2022-03-16 13:25:00,276.2,276.2,275.69,275.79,9942.0,268.2184,268.2184,267.7231,267.8202,9942.0
2022-03-16 13:30:00,275.75,276.1,275.54,275.97,23679.0,267.7814,268.1213,267.5774,267.995,23679.0
2022-03-16 13:35:00,276.05,276.36,275.81,276.21,7731.0,268.0727,268.3737,267.8396,268.2281,7731.0
2022-03-16 13:40:00,276.19,276.2,275.7,275.96,5660.0,268.2087,268.2184,267.7328,267.9853,5660.0
2022-03-16 13:45:00,275.88,276.16,275.79,276.01,6476.0,267.9076,268.1795,267.8202,268.0339,6476.0
2022-03-16 13:50:00,275.99,276.76,275.96,276.63,11620.0,268.0144,268.7622,267.9853,268.6359,11620.0
2022-03-16 13:55:00,276.63,276.8,276.05,276.16,12995.0,268.6359,268.801,268.0727,268.1795,12995.0
2022-03-16 14:00:00,276.05,276.06,274.7,274.94,24365.0,268.0727,268.0824,266.7617,266.9948,24365.0
2022-03-16 14:05:00,274.61,274.85,273.93,274.06,17395.0,266.6743,266.9074,266.014,266.1402,17395.0
2022-03-16 14:10:00,273.95,274.44,273.86,274.13,22054.0,266.0334,266.5092,265.946,266.2082,22054.0
2022-03-16 14:15:00,274.02,274.86,273.94,274.86,15121.0,266.1014,266.9171,266.0237,266.9171,15121.0
2022-03-16 14:20:00,274.86,274.95,274.34,274.55,12202.0,266.9171,267.0045,266.4121,266.6161,12202.0
2022-03-16 14:25:00,274.57,275.07,274.45,274.46,9351.0,266.6355,267.121,266.5189,266.5287,9351.0
2022-03-16 14:30:00,274.36,274.61,273.46,274.04,15284.0,266.4315,266.6743,265.5576,266.1208,15284.0
2022-03-16 14:35:00,274.3,275.12,274.07,274.83,14282.0,266.3733,267.1696,266.1499,266.888,14282.0
2022-03-16 14:40:00,274.88,275.48,274.66,275.01,16746.0,266.9365,267.5192,266.7229,267.0628,16746.0
2022-03-16 14:45:00,274.97,275.66,274.74,275.05,17388.0,267.0239,267.694,266.8006,267.1016,17388.0
2022-03-16 14:50:00,275.03,275.19,274.55,274.69,13514.0,267.0822,267.2376,266.6161,266.752,13514.0
2022-03-16 14:55:00,274.71,275.38,274.13,274.23,16021.0,266.7714,267.4221,266.2082,266.3053,16021.0
2022-03-16 15:00:00,274.39,275.23,274.18,274.93,16705.0,266.4607,267.2764,266.2567,266.9851,16705.0
2022-03-16 15:05:00,275.05,275.35,274.25,274.63,16339.0,267.1016,267.3929,266.3247,266.6937,16339.0
2022-03-16 15:10:00,274.76,275.17,274.58,275.05,13242.0,266.82,267.2181,266.6452,267.1016,13242.0
2022-03-16 15:15:00,275.13,275.87,274.7,275.76,15648.0,267.1793,267.8979,266.7617,267.7911,15648.0
2022-03-16 15:20:00,275.94,276.35,275.6,276.3,31003.0,267.9659,268.364,267.6357,268.3155,31003.0
2022-03-16 15:25:00,276.33,276.71,275.86,276.42,19807.0,268.3446,268.7136,267.8882,268.432,19807.0
2022-03-16 15:30:00,276.42,276.56,275.98,276.41,40979.0,268.432,268.568,268.0047,268.4223,40979.0
2022-03-16 15:35:00,276.36,276.72,276.2,276.72,19208.0,268.3737,268.7233,268.2184,268.7233,19208.0
2022-03-16 15:40:00,276.67,276.78,276.19,276.51,31484.0,268.6748,268.7816,268.2087,268.5194,31484.0
2022-03-16 15:45:00,276.5,276.96,276.39,276.59,45027.0,268.5097,268.9564,268.4029,268.5971,45027.0
2022-03-16 15:50:00,276.71,276.82,276.26,276.55,44690.0,268.7136,268.8205,268.2766,268.5583,44690.0
2022-03-16 15:55:00,276.49,276.66,276.22,276.44,153732.0,268.5,268.6651,268.2378,268.4514,153732.0
2022-03-17 09:30:00,277.01,278.68,276.45,278.18,105236.0,269.005,270.6267,268.4611,270.1412,105236.0
2022-03-17 09:35:00,278.54,280.34,278.54,279.6,98084.0,270.4907,272.2387,270.4907,271.5201,98084.0
2022-03-17 09:40:00,279.75,282.0,279.75,281.51,47074.0,271.6658,273.8508,271.6658,273.3749,47074.0
2022-03-17 09:45:00,281.38,282.47,280.54,282.46,34397.0,273.2487,274.3072,272.433,274.2975,34397.0
2022-03-17 09:50:00,282.48,282.8,281.6,281.97,30370.0,274.3169,274.6276,273.4623,273.8216,30370.0
2022-03-17 09:55:00,282.06,282.9,281.73,282.9,21389.0,273.909,274.7248,273.5886,274.7248,21389.0
2022-03-17 10:00:00,282.98,283.57,282.48,283.52,21981.0,274.8024,275.3754,274.3169,275.3268,21981.0
2022-03-17 10:05:00,283.43,283.94,283.13,283.79,24673.0,275.2394,275.7347,274.9481,275.589,24673.0
2022-03-17 10:10:00,283.88,284.5,283.54,284.39,38862.0,275.6764,276.2785,275.3463,276.1717,38862.0
2022-03-17 10:15:00,284.39,285.26,284.39,285.17,53621.0,276.1717,277.0166,276.1717,276.9292,53621.0
2022-03-17 10:20:00,285.15,285.89,285.06,285.83,30379.0,276.9097,277.6283,276.8223,277.5701,30379.0
2022-03-17 10:25:00,285.73,285.73,284.59,284.86,25163.0,277.473,277.473,276.3659,276.6281,25163.0
2022-03-17 10:30:00,285.14,285.14,283.8,283.9,28641.0,276.9,276.9,275.5987,275.6959,28641.0
2022-03-17 10:35:00,283.89,284.01,283.45,283.82,121153.0,275.6861,275.8027,275.2589,275.6182,121153.0
2022-03-17 10:40:00,283.85,283.93,282.88,282.97,21078.0,275.6473,275.725,274.7053,274.7927,21078.0
2022-03-17 10:45:00,283.13,283.19,281.75,282.39,18984.0,274.9481,275.0064,273.608,274.2295,18984.0
2022-03-17 10:50:00,282.25,282.87,282.21,282.64,20009.0,274.0935,274.6956,274.0547,274.4723,20009.0
2022-03-17 10:55:00,282.79,283.38,282.59,283.28,27381.0,274.6179,275.1909,274.4237,275.0938,27381.0
2022-03-17 11:00:00,283.41,284.1,283.41,283.72,12513.0,275.22,275.8901,275.22,275.5211,12513.0
2022-03-17 11:05:00,283.73,283.73,283.22,283.31,20938.0,275.5308,275.5308,275.0355,275.1229,20938.0
2022-03-17 11:10:00,283.3,283.44,282.83,282.84,18375.0,275.1132,275.2491,274.6568,274.6665,18375.0
2022-03-17 11:15:00,282.84,282.91,282.01,282.27,18190.0,274.6665,274.7345,273.8605,274.113,18190.0
2022-03-17 11:20:00,282.18,283.19,282.18,282.97,23698.0,274.0256,275.0064,274.0256,274.7927,23698.0
2022-03-17 11:25:00,282.9,283.0,282.45,282.96,15101.0,274.7248,274.8219,274.2878,274.783,15101.0
2022-03-17 11:30:00,283.05,283.21,282.87,282.93,11728.0,274.8704,275.0258,274.6956,274.7539,11728.0
2022-03-17 11:35:00,282.96,283.1,282.66,282.84,14012.0,274.783,274.919,274.4917,274.6665,14012.0
2022-03-17 11:40:00,282.91,283.18,282.84,283.12,10696.0,274.7345,274.9967,274.6665,274.9384,10696.0
2022-03-17 11:45:00,283.13,283.59,282.72,282.85,15967.0,274.9481,275.3948,274.55,274.6762,15967.0
2022-03-17 11:50:00,282.84,282.86,282.18,282.42,16528.0,274.6665,274.6859,274.0256,274.2586,16528.0
2022-03-17 11:55:00,282.49,282.91,282.37,282.48,6887.0,274.3266,274.7345,274.2101,274.3169,6887.0
2022-03-17 12:00:00,282.43,282.75,282.41,282.7,15954.0,274.2683,274.5791,274.2489,274.5305,15954.0
2022-03-17 12:05:00,282.68,282.86,282.64,282.8,9085.0,274.5111,274.6859,274.4723,274.6276,9085.0
2022-03-17 12:10:00,282.75,283.0,282.41,282.99,10707.0,274.5791,274.8219,274.2489,274.8122,10707.0
2022-03-17 12:15:00,282.94,283.03,282.72,283.0,10663.0,274.7636,274.851,274.55,274.8219,10663.0
2022-03-17 12:20:00,283.05,283.51,282.97,283.44,26982.0,274.8704,275.3171,274.7927,275.2491,26982.0
2022-03-17 12:25:00,283.45,283.82,283.41,283.68,15750.0,275.2589,275.6182,275.22,275.4822,15750.0
2022-03-17 12:30:00,283.69,283.72,283.44,283.54,9424.0,275.4919,275.5211,275.2491,275.3463,9424.0
2022-03-17 12:35:00,283.53,283.56,283.14,283.2,8283.0,275.3365,275.3657,274.9578,275.0161,8283.0
2022-03-17 12:40:00,283.22,283.34,283.09,283.11,5708.0,275.0355,275.152,274.9093,274.9287,5708.0
2022-03-17 12:45:00,283.13,283.26,282.8,282.92,19867.0,274.9481,275.0744,274.6276,274.7442,19867.0
2022-03-17 12:50:00,282.92,283.33,282.82,283.27,7923.0,274.7442,275.1423,274.6471,275.0841,7923.0
2022-03-17 12:55:00,283.27,283.28,283.0,283.23,5116.0,275.0841,275.0938,274.8219,275.0452,5116.0
2022-03-17 13:00:00,283.18,283.18,282.88,283.01,10692.0,274.9967,274.9967,274.7053,274.8316,10692.0
2022-03-17 13:05:00,283.02,283.08,282.47,282.93,21834.0,274.8413,274.8996,274.3072,274.7539,21834.0
2022-03-17 13:10:00,282.88,283.5,282.86,283.46,15533.0,274.7053,275.3074,274.6859,275.2686,15533.0
2022-03-17 13:15:00,283.42,283.76,283.34,283.73,12054.0,275.2297,275.5599,275.152,275.5308,12054.0
2022-03-17 13:20:00,283.73,283.81,283.54,283.75,12367.0,275.5308,275.6085,275.3463,275.5502,12367.0
2022-03-17 13:25:00,283.83,284.28,283.56,284.28,22201.0,275.6279,276.0649,275.3657,276.0649,22201.0
2022-03-17 13:30:00,284.24,284.45,284.19,284.33,25976.0,276.026,276.23,275.9775,276.1134,25976.0
2022-03-17 13:35:00,284.32,284.64,284.25,284.6,22654.0,276.1037,276.4145,276.0357,276.3756,22654.0
2022-03-17 13:40:00,284.59,285.24,284.59,284.9,17946.0,276.3659,276.9971,276.3659,276.667,17946.0
2022-03-17 13:45:00,284.89,284.89,284.52,284.58,8656.0,276.6572,276.6572,276.2979,276.3562,8656.0
2022-03-17 13:50:00,284.44,284.59,284.0,284.09,11740.0,276.2203,276.3659,275.793,275.8804,11740.0
2022-03-17 13:55:00,284.06,284.24,283.82,283.82,8445.0,275.8512,276.026,275.6182,275.6182,8445.0
2022-03-17 14:00:00,283.83,283.83,283.32,283.59,13525.0,275.6279,275.6279,275.1326,275.3948,13525.0
2022-03-17 14:05:00,283.58,283.83,283.53,283.57,12477.0,275.3851,275.6279,275.3365,275.3754,12477.0
2022-03-17 14:10:00,283.53,283.92,283.48,283.77,13831.0,275.3365,275.7153,275.288,275.5696,13831.0
2022-03-17 14:15:00,283.84,283.99,283.79,283.96,10355.0,275.6376,275.7833,275.589,275.7541,10355.0
2022-03-17 14:20:00,283.93,284.06,283.59,283.59,19926.0,275.725,275.8512,275.3948,275.3948,19926.0
2022-03-17 14:25:00,283.81,283.94,283.48,283.6,9756.0,275.6085,275.7347,275.288,275.4045,9756.0
2022-03-17 14:30:00,283.61,283.61,283.26,283.43,10516.0,275.4142,275.4142,275.0744,275.2394,10516.0
2022-03-17 14:35:00,283.4,283.6,283.3,283.44,6107.0,275.2103,275.4045,275.1132,275.2491,6107.0
2022-03-17 14:40:00,283.49,283.53,283.19,283.4,12999.0,275.2977,275.3365,275.0064,275.2103,12999.0
2022-03-17 14:45:00,283.4,283.94,283.35,283.94,12378.0,275.2103,275.7347,275.1617,275.7347,12378.0
2022-03-17 14:50:00,283.94,283.95,283.5,283.67,10344.0,275.7347,275.7444,275.3074,275.4725,10344.0
2022-03-17 14:55:00,283.7,284.34,283.53,284.34,15532.0,275.5016,276.1231,275.3365,276.1231,15532.0
2022-03-17 15:00:00,284.21,284.34,284.1,284.24,9024.0,275.9969,276.1231,275.8901,276.026,9024.0
2022-03-17 15:05:00,284.19,284.22,283.8,283.85,11113.0,275.9775,276.0066,275.5987,275.6473,11113.0
2022-03-17 15:10:00,283.8,283.83,283.18,283.27,14351.0,275.5987,275.6279,274.9967,275.0841,14351.0
2022-03-17 15:15:00,283.26,283.81,283.11,283.66,14955.0,275.0744,275.6085,274.9287,275.4628,14955.0
2022-03-17 15:20:00,283.68,283.83,283.46,283.62,14201.0,275.4822,275.6279,275.2686,275.4239,14201.0
2022-03-17 15:25:00,283.66,284.04,283.66,283.84,12631.0,275.4628,275.8318,275.4628,275.6376,12631.0
2022-03-17 15:30:00,283.87,284.16,283.75,284.11,18847.0,275.6667,275.9483,275.5502,275.8998,18847.0
2022-03-17 15:35:00,284.06,284.55,284.03,284.51,35461.0,275.8512,276.3271,275.8221,276.2882,35461.0
2022-03-17 15:40:00,284.5,285.04,284.5,284.74,47266.0,276.2785,276.8029,276.2785,276.5116,47266.0
2022-03-17 15:45:00,284.68,285.28,284.68,285.28,45385.0,276.4533,277.036,276.4533,277.036,45385.0
2022-03-17 15:50:00,285.22,285.29,284.65,284.83,69273.0,276.9777,277.0457,276.4242,276.599,69273.0
2022-03-17 15:55:00,284.87,285.51,284.41,285.5,150618.0,276.6378,277.2593,276.1911,277.2496,150618.0
2022-03-18 09:30:00,285.84,288.19,284.86,288.08,514591.0,277.5798,279.8619,276.6281,279.7551,514591.0
2022-03-18 09:35:00,287.89,289.6,287.87,289.44,38820.0,279.5706,281.2311,279.5511,281.0758,38820.0
2022-03-18 09:40:00,289.59,289.77,288.48,289.4,34835.0,281.2214,281.3962,280.1435,281.0369,34835.0
2022-03-18 09:45:00,289.37,290.91,289.27,290.51,41841.0,281.0078,282.5033,280.9107,282.1148,41841.0
2022-03-18 09:50:00,290.74,291.35,289.58,289.71,27942.0,282.3382,282.9306,281.2117,281.338,27942.0
2022-03-18 09:55:00,289.92,289.92,287.29,287.52,37237.0,281.5419,281.5419,278.9879,279.2112,37237.0
2022-03-18 10:00:00,287.5,288.7,287.21,288.7,48726.0,279.1918,280.3571,278.9102,280.3571,48726.0
2022-03-18 10:05:00,288.77,289.81,288.73,289.0,29848.0,280.4251,281.4351,280.3863,280.6485,29848.0
2022-03-18 10:10:00,289.0,289.55,287.9,287.9,18117.0,280.6485,281.1826,279.5803,279.5803,18117.0
2022-03-18 10:15:00,287.67,287.72,286.63,286.97,13623.0,279.3569,279.4055,278.347,278.6771,13623.0
2022-03-18 10:20:00,286.88,287.15,286.61,286.87,25451.0,278.5897,278.8519,278.3275,278.58,25451.0
2022-03-18 10:25:00,286.98,287.83,286.96,287.8,24368.0,278.6869,279.5123,278.6674,279.4832,24368.0
2022-03-18 10:30:00,287.81,287.9,287.1,287.42,14016.0,279.4929,279.5803,278.8034,279.1141,14016.0
2022-03-18 10:35:00,287.41,287.43,286.49,286.76,10467.0,279.1044,279.1238,278.211,278.4732,10467.0
2022-03-18 10:40:00,286.74,287.18,286.57,286.58,21490.0,278.4538,278.8811,278.2887,278.2984,21490.0
2022-03-18 10:45:00,286.64,286.78,286.39,286.46,8652.0,278.3567,278.4926,278.1139,278.1819,8652.0
2022-03-18 10:50:00,286.51,287.28,286.38,287.09,8499.0,278.2304,278.9782,278.1042,278.7937,8499.0
2022-03-18 10:55:00,287.15,287.83,287.03,287.68,10180.0,278.8519,279.5123,278.7354,279.3666,10180.0
2022-03-18 11:00:00,287.7,288.22,287.54,287.68,14468.0,279.386,279.891,279.2307,279.3666,14468.0
2022-03-18 11:05:00,287.69,287.89,287.37,287.84,10891.0,279.3763,279.5706,279.0656,279.522,10891.0
2022-03-18 11:10:00,287.89,288.12,287.72,287.72,9348.0,279.5706,279.7939,279.4055,279.4055,9348.0
2022-03-18 11:15:00,287.67,287.74,287.25,287.41,11117.0,279.3569,279.4249,278.949,279.1044,11117.0
2022-03-18 11:20:00,287.37,287.57,287.07,287.35,13774.0,279.0656,279.2598,278.7742,279.0462,13774.0
2022-03-18 11:25:00,287.51,287.78,287.32,287.73,8045.0,279.2015,279.4637,279.017,279.4152,8045.0
2022-03-18 11:30:00,287.72,287.75,286.79,286.89,15384.0,279.4055,279.4346,278.5023,278.5995,15384.0
2022-03-18 11:35:00,286.85,287.82,286.79,287.71,13754.0,278.5606,279.5026,278.5023,279.3958,13754.0
2022-03-18 11:40:00,287.63,288.56,287.25,288.55,22041.0,279.3181,280.2212,278.949,280.2115,22041.0
2022-03-18 11:45:00,288.58,288.85,288.49,288.73,14327.0,280.2406,280.5028,280.1532,280.3863,14327.0
2022-03-18 11:50:00,288.77,288.78,287.9,288.47,51811.0,280.4251,280.4348,279.5803,280.1338,51811.0
2022-03-18 11:55:00,288.51,288.89,288.47,288.72,19124.0,280.1726,280.5417,280.1338,280.3766,19124.0
2022-03-18 12:00:00,288.65,288.65,287.77,287.81,17070.0,280.3086,280.3086,279.454,279.4929,17070.0
2022-03-18 12:05:00,287.95,288.15,287.81,287.99,6901.0,279.6288,279.823,279.4929,279.6677,6901.0
2022-03-18 12:10:00,288.02,288.51,287.94,288.45,8666.0,279.6968,280.1726,279.6191,280.1144,8666.0
2022-03-18 12:15:00,288.45,288.79,288.31,288.31,10022.0,280.1144,280.4445,279.9784,279.9784,10022.0
2022-03-18 12:20:00,288.22,288.22,287.67,288.12,12441.0,279.891,279.891,279.3569,279.7939,12441.0
2022-03-18 12:25:00,288.0,288.08,287.64,287.95,6205.0,279.6774,279.7551,279.3278,279.6288,6205.0
2022-03-18 12:30:00,287.82,287.85,287.58,287.69,6623.0,279.5026,279.5317,279.2695,279.3763,6623.0
2022-03-18 12:35:00,287.68,288.09,287.38,287.74,8525.0,279.3666,279.7648,279.0753,279.4249,8525.0
2022-03-18 12:40:00,287.71,288.1,287.6,288.1,7429.0,279.3958,279.7745,279.2889,279.7745,7429.0
2022-03-18 12:45:00,288.14,288.19,287.81,287.99,6155.0,279.8133,279.8619,279.4929,279.6677,6155.0
2022-03-18 12:50:00,288.01,288.39,288.01,288.17,4326.0,279.6871,280.0561,279.6871,279.8425,4326.0
2022-03-18 12:55:00,288.19,288.37,288.11,288.2,4386.0,279.8619,280.0367,279.7842,279.8716,4386.0
2022-03-18 13:00:00,288.13,288.41,288.08,288.36,3100.0,279.8036,280.0755,279.7551,280.027,3100.0
2022-03-18 13:05:00,288.33,288.85,288.3,288.76,5449.0,279.9978,280.5028,279.9687,280.4154,5449.0
2022-03-18 13:10:00,288.76,288.89,288.4,288.43,10145.0,280.4154,280.5417,280.0658,280.0949,10145.0
2022-03-18 13:15:00,288.42,288.48,288.16,288.38,7606.0,280.0852,280.1435,279.8328,280.0464,7606.0
2022-03-18 13:20:00,288.42,288.72,288.4,288.67,9752.0,280.0852,280.3766,280.0658,280.328,9752.0
2022-03-18 13:25:00,288.67,288.8,288.53,288.71,13949.0,280.328,280.4543,280.1921,280.3669,13949.0
2022-03-18 13:30:00,288.73,289.02,288.55,288.97,16774.0,280.3863,280.6679,280.2115,280.6193,16774.0
2022-03-18 13:35:00,288.97,289.3,288.86,288.89,12543.0,280.6193,280.9398,280.5125,280.5417,12543.0
2022-03-18 13:40:00,288.94,289.21,288.78,289.21,9461.0,280.5902,280.8524,280.4348,280.8524,9461.0
2022-03-18 13:45:00,289.21,289.64,289.06,289.57,15943.0,280.8524,281.27,280.7067,281.202,15943.0
2022-03-18 13:50:00,289.55,289.79,289.33,289.36,11073.0,281.1826,281.4156,280.9689,280.9981,11073.0
2022-03-18 13:55:00,289.31,289.31,288.94,289.12,12225.0,280.9495,280.9495,280.5902,280.765,12225.0
2022-03-18 14:00:00,289.17,289.24,288.79,288.96,10183.0,280.8136,280.8815,280.4445,280.6096,10183.0
2022-03-18 14:05:00,288.91,288.95,288.5,288.51,15482.0,280.5611,280.5999,280.1629,280.1726,15482.0
2022-03-18 14:10:00,288.43,289.3,288.41,289.3,14835.0,280.0949,280.9398,280.0755,280.9398,14835.0
2022-03-18 14:15:00,289.43,289.64,289.1,289.25,22095.0,281.0661,281.27,280.7456,280.8913,22095.0
2022-03-18 14:20:00,289.08,289.52,288.97,289.48,7409.0,280.7262,281.1534,280.6193,281.1146,7409.0
2022-03-18 14:25:00,289.39,289.48,289.14,289.27,10977.0,281.0272,281.1146,280.7844,280.9107,10977.0
2022-03-18 14:30:00,289.25,289.25,288.57,288.83,14514.0,280.8913,280.8913,280.2309,280.4834,14514.0
2022-03-18 14:35:00,288.81,289.16,288.67,288.79,31068.0,280.464,280.8039,280.328,280.4445,31068.0
2022-03-18 14:40:00,288.76,288.77,287.62,287.66,20500.0,280.4154,280.4251,279.3084,279.3472,20500.0
2022-03-18 14:45:00,287.62,288.06,287.51,287.9,17381.0,279.3084,279.7356,279.2015,279.5803,17381.0
2022-03-18 14:50:00,287.79,288.19,287.69,287.86,15720.0,279.4734,279.8619,279.3763,279.5414,15720.0
2022-03-18 14:55:00,287.79,288.1,287.79,287.96,8730.0,279.4734,279.7745,279.4734,279.6385,8730.0
2022-03-18 15:00:00,288.0,288.15,287.79,287.79,14883.0,279.6774,279.823,279.4734,279.4734,14883.0
2022-03-18 15:05:00,287.81,287.81,287.33,287.62,12145.0,279.4929,279.4929,279.0267,279.3084,12145.0
2022-03-18 15:10:00,287.62,287.86,287.46,287.53,17557.0,279.3084,279.5414,279.153,279.221,17557.0
2022-03-18 15:15:00,287.55,287.77,287.24,287.76,24744.0,279.2404,279.454,278.9393,279.4443,24744.0
2022-03-18 15:20:00,287.76,288.13,287.75,288.1,17914.0,279.4443,279.8036,279.4346,279.7745,17914.0
2022-03-18 15:25:00,288.08,288.29,287.85,288.0,21771.0,279.7551,279.959,279.5317,279.6774,21771.0
2022-03-18 15:30:00,288.0,288.85,288.0,288.85,20407.0,279.6774,280.5028,279.6774,280.5028,20407.0
2022-03-18 15:35:00,288.81,288.84,288.15,288.17,28633.0,280.464,280.4931,279.823,279.8425,28633.0
2022-03-18 15:40:00,288.19,289.31,288.12,289.28,38264.0,279.8619,280.9495,279.7939,280.9204,38264.0
2022-03-18 15:45:00,289.19,289.3,288.71,288.88,38890.0,280.833,280.9398,280.3669,280.5319,38890.0
2022-03-18 15:50:00,288.88,288.88,288.05,288.29,90077.0,280.5319,280.5319,279.7259,279.959,90077.0
2022-03-18 15:55:00,288.32,288.5,287.34,287.74,245332.0,279.9881,280.1629,279.0364,279.4249,245332.0
2022-03-21 09:30:00,287.76,292.0,287.76,292.0,70279.0,279.4443,283.5618,279.4443,283.5618,70279.0
2022-03-21 09:35:00,291.77,294.73,291.53,294.17,66139.0,283.3384,286.2129,283.1054,285.6691,66139.0
2022-03-21 09:40:00,293.89,294.84,293.5,294.02,55854.0,285.3972,286.3197,285.0184,285.5234,55854.0
2022-03-21 09:45:00,293.93,295.33,293.67,293.82,64651.0,285.436,286.7956,285.1835,285.3292,64651.0
2022-03-21 09:50:00,293.83,293.87,292.35,292.48,38960.0,285.3389,285.3777,283.9017,284.0279,38960.0
2022-03-21 09:55:00,292.6,292.78,292.19,292.5,37758.0,284.1444,284.3192,283.7463,284.0473,37758.0
2022-03-21 10:00:00,292.5,292.68,291.14,291.48,27210.0,284.0473,284.2221,282.7266,283.0568,27210.0
2022-03-21 10:05:00,291.41,292.14,291.29,292.05,21800.0,282.9888,283.6977,282.8723,283.6103,21800.0
2022-03-21 10:10:00,292.02,292.26,291.68,291.75,23218.0,283.5812,283.8143,283.251,283.319,23218.0
2022-03-21 10:15:00,291.67,292.18,291.62,291.75,14501.0,283.2413,283.7366,283.1928,283.319,14501.0
2022-03-21 10:20:00,291.69,291.85,290.76,291.15,19208.0,283.2607,283.4161,282.3576,282.7363,19208.0
2022-03-21 10:25:00,291.04,291.04,290.62,290.84,62615.0,282.6295,282.6295,282.2217,282.4353,62615.0
2022-03-21 10:30:00,291.0,291.26,290.41,291.24,33778.0,282.5907,282.8432,282.0177,282.8237,33778.0
2022-03-21 10:35:00,291.24,291.35,290.23,290.77,22433.0,282.8237,282.9306,281.8429,282.3673,22433.0
2022-03-21 10:40:00,290.82,291.15,290.51,290.71,15277.0,282.4159,282.7363,282.1148,282.3091,15277.0
2022-03-21 10:45:00,290.72,291.28,290.42,291.04,34189.0,282.3188,282.8626,282.0274,282.6295,34189.0
2022-03-21 10:50:00,291.13,291.83,290.91,291.82,36442.0,282.7169,283.3967,282.5033,283.387,36442.0
2022-03-21 10:55:00,291.81,291.99,291.45,291.69,14820.0,283.3773,283.5521,283.0277,283.2607,14820.0
2022-03-21 11:00:00,291.68,291.85,291.21,291.46,30766.0,283.251,283.4161,282.7946,283.0374,30766.0
2022-03-21 11:05:00,291.41,292.4,291.4,292.34,29314.0,282.9888,283.9502,282.9791,283.892,29314.0
2022-03-21 11:10:00,292.33,292.76,292.24,292.54,47129.0,283.8822,284.2998,283.7948,284.0862,47129.0
2022-03-21 11:15:00,292.66,293.13,292.56,292.95,30522.0,284.2027,284.6591,284.1056,284.4843,30522.0
2022-03-21 11:20:00,293.04,293.06,292.62,292.92,25848.0,284.5717,284.5912,284.1639,284.4552,25848.0
2022-03-21 11:25:00,292.75,292.75,292.29,292.53,19119.0,284.2901,284.2901,283.8434,284.0765,19119.0
2022-03-21 11:30:00,292.56,292.91,292.52,292.52,11817.0,284.1056,284.4455,284.0668,284.0668,11817.0
2022-03-21 11:35:00,292.45,292.45,291.78,292.33,36373.0,283.9988,283.9988,283.3481,283.8822,36373.0
2022-03-21 11:40:00,292.2,292.49,291.91,292.1,27226.0,283.756,284.0376,283.4744,283.6589,27226.0
2022-03-21 11:45:00,291.98,292.18,291.22,291.51,27852.0,283.5424,283.7366,282.8043,283.0859,27852.0
2022-03-21 11:50:00,291.6,291.71,291.31,291.43,31936.0,283.1733,283.2802,282.8917,283.0083,31936.0
2022-03-21 11:55:00,291.41,291.67,291.1,291.23,20559.0,282.9888,283.2413,282.6878,282.814,20559.0
2022-03-21 12:00:00,291.24,291.7,290.99,291.41,33990.0,282.8237,283.2705,282.581,282.9888,33990.0
2022-03-21 12:05:00,291.5,292.06,291.39,291.7,23132.0,283.0762,283.62,282.9694,283.2705,23132.0
2022-03-21 12:10:00,291.8,291.93,291.38,291.41,21500.0,283.3676,283.4938,282.9597,282.9888,21500.0
2022-03-21 12:15:00,291.49,291.49,290.74,290.84,18417.0,283.0665,283.0665,282.3382,282.4353,18417.0
2022-03-21 12:20:00,290.87,291.14,290.71,291.04,11946.0,282.4644,282.7266,282.3091,282.6295,11946.0
2022-03-21 12:25:00,291.07,291.07,290.08,290.29,21372.0,282.6587,282.6587,281.6973,281.9012,21372.0
2022-03-21 12:30:00,290.26,290.27,289.02,289.49,19467.0,281.8721,281.8818,280.6679,281.1243,19467.0
2022-03-21 12:35:00,289.57,289.58,289.06,289.24,10291.0,281.202,281.2117,280.7067,280.8815,10291.0
2022-03-21 12:40:00,289.3,289.72,289.22,289.36,12298.0,280.9398,281.3477,280.8621,280.9981,12298.0
2022-03-21 12:45:00,289.32,289.46,289.06,289.46,8382.0,280.9592,281.0952,280.7067,281.0952,8382.0
2022-03-21 12:50:00,289.58,289.59,289.18,289.18,13596.0,281.2117,281.2214,280.8233,280.8233,13596.0
2022-03-21 12:55:00,289.17,289.92,289.17,289.76,7498.0,280.8136,281.5419,280.8136,281.3865,7498.0
2022-03-21 13:00:00,289.7,289.94,289.58,289.58,5803.0,281.3282,281.5613,281.2117,281.2117,5803.0
2022-03-21 13:05:00,289.48,289.8,289.44,289.62,8362.0,281.1146,281.4254,281.0758,281.2506,8362.0
2022-03-21 13:10:00,289.56,289.73,289.55,289.64,5775.0,281.1923,281.3574,281.1826,281.27,5775.0
2022-03-21 13:15:00,289.68,289.77,289.35,289.45,9112.0,281.3088,281.3962,280.9884,281.0855,9112.0
2022-03-21 13:20:00,289.39,290.17,289.39,290.15,11172.0,281.0272,281.7847,281.0272,281.7652,11172.0
2022-03-21 13:25:00,290.13,290.42,289.92,290.13,9797.0,281.7458,282.0274,281.5419,281.7458,9797.0
2022-03-21 13:30:00,290.02,290.61,289.95,290.5,8451.0,281.639,282.212,281.571,282.1051,8451.0
2022-03-21 13:35:00,290.54,290.59,290.19,290.51,9594.0,282.144,282.1925,281.8041,282.1148,9594.0
2022-03-21 13:40:00,290.53,290.6,290.1,290.35,4789.0,282.1343,282.2022,281.7167,281.9595,4789.0
2022-03-21 13:45:00,290.33,290.4,290.0,290.0,9696.0,281.94,282.008,281.6196,281.6196,9696.0
2022-03-21 13:50:00,290.03,290.2,289.95,290.16,8086.0,281.6487,281.8138,281.571,281.775,8086.0
2022-03-21 13:55:00,290.16,290.4,290.01,290.3,10577.0,281.775,282.008,281.6293,281.9109,10577.0
2022-03-21 14:00:00,290.29,290.59,290.08,290.4,17058.0,281.9012,282.1925,281.6973,282.008,17058.0
2022-03-21 14:05:00,290.38,290.49,289.96,290.21,31989.0,281.9886,282.0954,281.5807,281.8235,31989.0
2022-03-21 14:10:00,290.18,290.18,289.56,289.62,13736.0,281.7944,281.7944,281.1923,281.2506,13736.0
2022-03-21 14:15:00,289.72,289.83,289.5,289.69,5092.0,281.3477,281.4545,281.134,281.3185,5092.0
2022-03-21 14:20:00,289.79,290.4,289.76,290.25,5876.0,281.4156,282.008,281.3865,281.8624,5876.0
2022-03-21 14:25:00,290.36,290.38,290.09,290.38,9468.0,281.9692,281.9886,281.707,281.9886,9468.0
2022-03-21 14:30:00,290.38,290.81,290.34,290.69,16039.0,281.9886,282.4062,281.9498,282.2896,16039.0
2022-03-21 14:35:00,290.71,290.72,289.98,290.02,16371.0,282.3091,282.3188,281.6002,281.639,16371.0
2022-03-21 14:40:00,290.09,290.27,289.73,289.9,9949.0,281.707,281.8818,281.3574,281.5225,9949.0
2022-03-21 14:45:00,289.97,290.26,289.89,289.94,7876.0,281.5904,281.8721,281.5128,281.5613,7876.0
2022-03-21 14:50:00,289.99,290.11,289.64,289.69,10005.0,281.6099,281.7264,281.27,281.3185,10005.0
2022-03-21 14:55:00,289.75,289.99,289.53,289.58,8408.0,281.3768,281.6099,281.1632,281.2117,8408.0
2022-03-21 15:00:00,289.55,289.69,289.4,289.4,11678.0,281.1826,281.3185,281.0369,281.0369,11678.0
2022-03-21 15:05:00,289.43,289.76,289.41,289.73,7437.0,281.0661,281.3865,281.0466,281.3574,7437.0
2022-03-21 15:10:00,289.72,289.8,289.43,289.71,18023.0,281.3477,281.4254,281.0661,281.338,18023.0
2022-03-21 15:15:00,289.68,290.04,289.68,289.99,37098.0,281.3088,281.6584,281.3088,281.6099,37098.0
2022-03-21 15:20:00,289.99,290.16,289.87,290.16,15923.0,281.6099,281.775,281.4933,281.775,15923.0
2022-03-21 15:25:00,290.22,290.25,289.74,289.83,17433.0,281.8332,281.8624,281.3671,281.4545,17433.0
2022-03-21 15:30:00,289.9,290.01,289.6,289.71,20633.0,281.5225,281.6293,281.2311,281.338,20633.0
2022-03-21 15:35:00,289.79,290.0,289.76,289.95,18684.0,281.4156,281.6196,281.3865,281.571,18684.0
2022-03-21 15:40:00,289.93,290.25,289.9,290.09,40867.0,281.5516,281.8624,281.5225,281.707,40867.0
2022-03-21 15:45:00,290.06,290.22,289.94,289.94,37358.0,281.6778,281.8332,281.5613,281.5613,37358.0
2022-03-21 15:50:00,289.93,290.26,289.89,289.89,23857.0,281.5516,281.8721,281.5128,281.5128,23857.0
2022-03-21 15:55:00,289.89,290.07,289.53,289.63,118312.0,281.5128,281.6876,281.1632,281.2603,118312.0
2022-03-22 09:30:00,289.67,290.56,288.55,288.78,41447.0,281.2991,282.1634,280.2115,280.4348,41447.0
2022-03-22 09:35:00,289.0,289.2,288.01,288.13,21568.0,280.6485,280.8427,279.6871,279.8036,21568.0
2022-03-22 09:40:00,288.12,288.27,286.56,287.24,22590.0,279.7939,279.9396,278.279,278.9393,22590.0
2022-03-22 09:45:00,287.17,288.41,286.65,288.41,39488.0,278.8714,280.0755,278.3664,280.0755,39488.0
2022-03-22 09:50:00,288.26,288.3,287.19,287.66,23924.0,279.9299,279.9687,278.8908,279.3472,23924.0
2022-03-22 09:55:00,287.6,287.65,285.97,285.98,44906.0,279.2889,279.3375,277.706,277.7157,44906.0
2022-03-22 10:00:00,286.06,286.08,283.93,283.93,73199.0,277.7934,277.8129,275.725,275.725,73199.0
2022-03-22 10:05:00,284.0,285.3,283.71,284.77,33631.0,275.793,277.0554,275.5113,276.5407,33631.0
2022-03-22 10:10:00,284.73,285.68,284.17,285.5,29399.0,276.5019,277.4244,275.9581,277.2496,29399.0
2022-03-22 10:15:00,285.56,285.95,284.77,285.01,27993.0,277.3079,277.6866,276.5407,276.7738,27993.0
2022-03-22 10:20:00,285.04,285.84,284.66,285.8,19231.0,276.8029,277.5798,276.4339,277.5409,19231.0
2022-03-22 10:25:00,285.85,285.85,285.11,285.13,21447.0,277.5895,277.5895,276.8709,276.8903,21447.0
2022-03-22 10:30:00,285.12,286.19,285.09,286.02,22108.0,276.8806,277.9197,276.8515,277.7546,22108.0
2022-03-22 10:35:00,286.01,286.36,285.28,285.49,17938.0,277.7449,278.0848,277.036,277.2399,17938.0
2022-03-22 10:40:00,285.49,286.25,285.49,285.81,24752.0,277.2399,277.9779,277.2399,277.5507,24752.0
2022-03-22 10:45:00,285.81,285.81,285.1,285.65,21787.0,277.5507,277.5507,276.8612,277.3953,21787.0
2022-03-22 10:50:00,285.55,285.93,285.28,285.56,39486.0,277.2982,277.6672,277.036,277.3079,39486.0
2022-03-22 10:55:00,285.6,286.19,285.49,286.18,33278.0,277.3467,277.9197,277.2399,277.91,33278.0
2022-03-22 11:00:00,286.15,286.2,285.56,285.56,14547.0,277.8808,277.9294,277.3079,277.3079,14547.0
2022-03-22 11:05:00,285.37,285.44,284.93,284.93,15780.0,277.1234,277.1914,276.6961,276.6961,15780.0
2022-03-22 11:10:00,284.97,285.14,284.76,284.9,17900.0,276.7349,276.9,276.531,276.667,17900.0
2022-03-22 11:15:00,284.84,285.72,284.84,285.3,32588.0,276.6087,277.4633,276.6087,277.0554,32588.0
2022-03-22 11:20:00,285.3,285.45,284.89,284.93,14185.0,277.0554,277.2011,276.6572,276.6961,14185.0
2022-03-22 11:25:00,284.96,285.4,284.88,285.3,18405.0,276.7252,277.1525,276.6475,277.0554,18405.0
2022-03-22 11:30:00,285.37,285.63,285.23,285.31,16358.0,277.1234,277.3759,276.9874,277.0651,16358.0
2022-03-22 11:35:00,285.39,285.63,285.28,285.52,12004.0,277.1428,277.3759,277.036,277.269,12004.0
2022-03-22 11:40:00,285.44,285.46,284.84,284.85,18576.0,277.1914,277.2108,276.6087,276.6184,18576.0
2022-03-22 11:45:00,284.85,285.02,284.67,285.02,19109.0,276.6184,276.7835,276.4436,276.7835,19109.0
2022-03-22 11:50:00,285.02,285.03,284.6,284.75,11614.0,276.7835,276.7932,276.3756,276.5213,11614.0
2022-03-22 11:55:00,284.77,285.45,284.75,285.41,13298.0,276.5407,277.2011,276.5213,277.1622,13298.0
2022-03-22 12:00:00,285.4,285.65,285.12,285.19,14891.0,277.1525,277.3953,276.8806,276.9486,14891.0
2022-03-22 12:05:00,285.26,285.37,285.03,285.2,8195.0,277.0166,277.1234,276.7932,276.9583,8195.0
2022-03-22 12:10:00,285.17,285.39,285.09,285.23,16321.0,276.9292,277.1428,276.8515,276.9874,16321.0
2022-03-22 12:15:00,285.24,285.32,284.76,284.81,22976.0,276.9971,277.0748,276.531,276.5796,22976.0
2022-03-22 12:20:00,284.81,284.87,284.46,284.49,17796.0,276.5796,276.6378,276.2397,276.2688,17796.0
2022-03-22 12:25:00,284.5,284.64,284.39,284.54,22148.0,276.2785,276.4145,276.1717,276.3174,22148.0
2022-03-22 12:30:00,284.57,284.6,284.23,284.45,21076.0,276.3465,276.3756,276.0163,276.23,21076.0
2022-03-22 12:35:00,284.46,284.87,284.44,284.84,12827.0,276.2397,276.6378,276.2203,276.6087,12827.0
2022-03-22 12:40:00,284.87,285.54,284.8,285.54,33126.0,276.6378,277.2885,276.5698,277.2885,33126.0
2022-03-22 12:45:00,285.54,285.54,285.21,285.33,11798.0,277.2885,277.2885,276.968,277.0845,11798.0
2022-03-22 12:50:00,285.39,285.8,285.21,285.79,10031.0,277.1428,277.5409,276.968,277.5312,10031.0
2022-03-22 12:55:00,285.69,285.85,285.52,285.56,10341.0,277.4341,277.5895,277.269,277.3079,10341.0
2022-03-22 13:00:00,285.51,285.51,285.27,285.36,11327.0,277.2593,277.2593,277.0263,277.1137,11327.0
2022-03-22 13:05:00,285.38,285.42,285.05,285.12,16426.0,277.1331,277.1719,276.8126,276.8806,16426.0
2022-03-22 13:10:00,285.03,285.29,284.97,285.2,13766.0,276.7932,277.0457,276.7349,276.9583,13766.0
2022-03-22 13:15:00,285.17,285.56,285.16,285.36,15167.0,276.9292,277.3079,276.9194,277.1137,15167.0
2022-03-22 13:20:00,285.3,285.34,285.07,285.3,12122.0,277.0554,277.0942,276.832,277.0554,12122.0
2022-03-22 13:25:00,285.31,285.38,284.93,284.95,12046.0,277.0651,277.1331,276.6961,276.7155,12046.0
2022-03-22 13:30:00,285.0,285.07,284.83,284.99,8814.0,276.7641,276.832,276.599,276.7544,8814.0
2022-03-22 13:35:00,284.94,284.95,284.47,284.8,12668.0,276.7058,276.7155,276.2494,276.5698,12668.0
2022-03-22 13:40:00,284.86,285.05,284.84,284.88,12565.0,276.6281,276.8126,276.6087,276.6475,12565.0
2022-03-22 13:45:00,284.85,285.13,284.67,285.13,10878.0,276.6184,276.8903,276.4436,276.8903,10878.0
2022-03-22 13:50:00,285.13,285.25,284.9,285.2,11116.0,276.8903,277.0068,276.667,276.9583,11116.0
2022-03-22 13:55:00,285.22,285.33,285.02,285.07,9758.0,276.9777,277.0845,276.7835,276.832,9758.0
2022-03-22 14:00:00,285.07,285.09,284.82,284.84,12365.0,276.832,276.8515,276.5893,276.6087,12365.0
2022-03-22 14:05:00,284.82,284.91,284.49,284.49,11184.0,276.5893,276.6767,276.2688,276.2688,11184.0
2022-03-22 14:10:00,284.46,285.03,284.43,284.55,18611.0,276.2397,276.7932,276.2105,276.3271,18611.0
2022-03-22 14:15:00,284.67,284.68,284.26,284.29,21045.0,276.4436,276.4533,276.0455,276.0746,21045.0
2022-03-22 14:20:00,284.27,284.28,283.95,283.99,25410.0,276.0552,276.0649,275.7444,275.7833,25410.0
2022-03-22 14:25:00,283.94,283.96,283.45,283.61,20734.0,275.7347,275.7541,275.2589,275.4142,20734.0
2022-03-22 14:30:00,283.63,284.39,283.39,284.25,43937.0,275.4337,276.1717,275.2006,276.0357,43937.0
2022-03-22 14:35:00,284.25,284.33,284.11,284.16,43107.0,276.0357,276.1134,275.8998,275.9483,43107.0
2022-03-22 14:40:00,284.11,284.33,284.0,284.3,20378.0,275.8998,276.1134,275.793,276.0843,20378.0
2022-03-22 14:45:00,284.3,284.54,284.1,284.11,21231.0,276.0843,276.3174,275.8901,275.8998,21231.0
2022-03-22 14:50:00,284.1,284.57,284.1,284.41,11841.0,275.8901,276.3465,275.8901,276.1911,11841.0
2022-03-22 14:55:00,284.42,284.55,284.27,284.27,10246.0,276.2008,276.3271,276.0552,276.0552,10246.0
2022-03-22 15:00:00,284.19,284.34,284.11,284.24,19737.0,275.9775,276.1231,275.8998,276.026,19737.0
2022-03-22 15:05:00,284.23,284.4,284.03,284.05,21485.0,276.0163,276.1814,275.8221,275.8415,21485.0
2022-03-22 15:10:00,284.0,284.32,283.86,284.32,127654.0,275.793,276.1037,275.657,276.1037,127654.0
2022-03-22 15:15:00,284.25,284.67,284.21,284.37,17852.0,276.0357,276.4436,275.9969,276.1523,17852.0
2022-03-22 15:20:00,284.36,284.55,284.22,284.37,18635.0,276.1426,276.3271,276.0066,276.1523,18635.0
2022-03-22 15:25:00,284.4,284.64,284.39,284.56,17209.0,276.1814,276.4145,276.1717,276.3368,17209.0
2022-03-22 15:30:00,284.61,285.35,284.6,285.1,30182.0,276.3853,277.104,276.3756,276.8612,30182.0
2022-03-22 15:35:00,285.07,285.86,285.07,285.75,27824.0,276.832,277.5992,276.832,277.4924,27824.0
2022-03-22 15:40:00,285.78,285.86,285.48,285.73,25764.0,277.5215,277.5992,277.2302,277.473,25764.0
2022-03-22 15:45:00,285.75,286.29,285.7,285.72,42234.0,277.4924,278.0168,277.4438,277.4633,42234.0
2022-03-22 15:50:00,285.72,285.95,285.05,285.05,49976.0,277.4633,277.6866,276.8126,276.8126,49976.0
2022-03-22 15:55:00,285.08,285.57,284.84,285.02,229571.0,276.8418,277.3176,276.6087,276.7835,229571.0
2022-03-23 09:30:00,284.42,284.74,283.35,283.55,62625.0,276.2008,276.5116,275.1617,275.356,62625.0
2022-03-23 09:35:00,283.72,285.63,283.53,285.3,55065.0,275.5211,277.3759,275.3365,277.0554,55065.0
2022-03-23 09:40:00,285.2,286.43,284.82,286.17,28093.0,276.9583,278.1527,276.5893,277.9003,28093.0
2022-03-23 09:45:00,286.17,287.78,286.07,287.7,34319.0,277.9003,279.4637,277.8031,279.386,34319.0
2022-03-23 09:50:00,287.7,287.87,286.72,286.85,27639.0,279.386,279.5511,278.4344,278.5606,27639.0
2022-03-23 09:55:00,286.79,287.54,285.97,286.17,16899.0,278.5023,279.2307,277.706,277.9003,16899.0
2022-03-23 10:00:00,286.18,287.7,286.07,287.65,22102.0,277.91,279.386,277.8031,279.3375,22102.0
2022-03-23 10:05:00,287.73,288.18,287.14,287.2,19418.0,279.4152,279.8522,278.8422,278.9005,19418.0
2022-03-23 10:10:00,287.06,287.11,286.29,286.48,16822.0,278.7645,278.8131,278.0168,278.2013,16822.0
2022-03-23 10:15:00,286.56,287.0,286.05,286.45,17225.0,278.279,278.7063,277.7837,278.1722,17225.0
2022-03-23 10:20:00,286.56,287.32,286.45,287.05,15192.0,278.279,279.017,278.1722,278.7548,15192.0
2022-03-23 10:25:00,287.09,287.55,286.98,287.41,12278.0,278.7937,279.2404,278.6869,279.1044,12278.0
2022-03-23 10:30:00,287.44,287.45,286.93,287.31,18176.0,279.1336,279.1433,278.6383,279.0073,18176.0
2022-03-23 10:35:00,287.34,287.57,286.98,286.98,14034.0,279.0364,279.2598,278.6869,278.6869,14034.0
2022-03-23 10:40:00,286.93,286.97,286.34,286.8,9057.0,278.6383,278.6771,278.0653,278.5121,9057.0
2022-03-23 10:45:00,286.89,287.42,286.79,286.79,17611.0,278.5995,279.1141,278.5023,278.5023,17611.0
2022-03-23 10:50:00,286.7,287.06,286.19,287.06,13274.0,278.4149,278.7645,277.9197,278.7645,13274.0
2022-03-23 10:55:00,287.16,287.43,286.74,287.29,18989.0,278.8616,279.1238,278.4538,278.9879,18989.0
2022-03-23 11:00:00,287.26,287.84,287.26,287.47,16674.0,278.9588,279.522,278.9588,279.1627,16674.0
2022-03-23 11:05:00,287.51,287.8,287.45,287.58,11413.0,279.2015,279.4832,279.1433,279.2695,11413.0
2022-03-23 11:10:00,287.51,287.71,287.01,287.27,8652.0,279.2015,279.3958,278.716,278.9685,8652.0
2022-03-23 11:15:00,287.16,287.2,286.43,286.47,11668.0,278.8616,278.9005,278.1527,278.1916,11668.0
2022-03-23 11:20:00,286.49,286.81,286.29,286.59,9834.0,278.211,278.5218,278.0168,278.3081,9834.0
2022-03-23 11:25:00,286.72,286.84,286.61,286.72,11943.0,278.4344,278.5509,278.3275,278.4344,11943.0
2022-03-23 11:30:00,286.67,286.97,286.44,286.97,26658.0,278.3858,278.6771,278.1625,278.6771,26658.0
2022-03-23 11:35:00,286.96,287.08,286.52,286.83,16579.0,278.6674,278.784,278.2401,278.5412,16579.0
2022-03-23 11:40:00,286.91,287.0,285.92,286.08,10427.0,278.6189,278.7063,277.6575,277.8129,10427.0
2022-03-23 11:45:00,286.15,286.61,286.0,286.3,9385.0,277.8808,278.3275,277.7352,278.0265,9385.0
2022-03-23 11:50:00,286.25,286.32,285.73,285.82,8485.0,277.9779,278.0459,277.473,277.5604,8485.0
2022-03-23 11:55:00,285.81,285.86,285.61,285.83,10905.0,277.5507,277.5992,277.3564,277.5701,10905.0
2022-03-23 12:00:00,285.95,286.39,285.89,285.9,85046.0,277.6866,278.1139,277.6283,277.6381,85046.0
2022-03-23 12:05:00,285.84,286.25,285.69,286.24,9421.0,277.5798,277.9779,277.4341,277.9682,9421.0
2022-03-23 12:10:00,286.27,286.34,285.44,285.55,10547.0,277.9974,278.0653,277.1914,277.2982,10547.0
2022-03-23 12:15:00,285.56,286.01,285.38,285.88,8701.0,277.3079,277.7449,277.1331,277.6186,8701.0
2022-03-23 12:20:00,285.82,286.17,285.77,286.17,9161.0,277.5604,277.9003,277.5118,277.9003,9161.0
2022-03-23 12:25:00,286.16,286.2,285.66,286.1,10716.0,277.8905,277.9294,277.405,277.8323,10716.0
2022-03-23 12:30:00,286.17,286.53,285.99,286.32,8869.0,277.9003,278.2499,277.7255,278.0459,8869.0
2022-03-23 12:35:00,286.31,286.5,286.2,286.4,12682.0,278.0362,278.2207,277.9294,278.1236,12682.0
2022-03-23 12:40:00,286.41,286.45,286.11,286.11,7417.0,278.1333,278.1722,277.842,277.842,7417.0
2022-03-23 12:45:00,286.1,286.15,285.86,286.04,8164.0,277.8323,277.8808,277.5992,277.774,8164.0
2022-03-23 12:50:00,286.0,286.01,285.72,285.79,6559.0,277.7352,277.7449,277.4633,277.5312,6559.0
2022-03-23 12:55:00,285.74,286.33,285.72,286.24,5429.0,277.4827,278.0556,277.4633,277.9682,5429.0
2022-03-23 13:00:00,286.22,286.53,286.16,286.45,11286.0,277.9488,278.2499,277.8905,278.1722,11286.0
2022-03-23 13:05:00,286.56,286.84,286.28,286.72,6646.0,278.279,278.5509,278.0071,278.4344,6646.0
2022-03-23 13:10:00,286.69,286.98,286.57,286.83,6995.0,278.4052,278.6869,278.2887,278.5412,6995.0
2022-03-23 13:15:00,287.01,287.19,286.81,286.82,10918.0,278.716,278.8908,278.5218,278.5315,10918.0
2022-03-23 13:20:00,286.85,286.88,286.41,286.46,15798.0,278.5606,278.5897,278.1333,278.1819,15798.0
2022-03-23 13:25:00,286.42,286.71,286.21,286.58,7723.0,278.143,278.4247,277.9391,278.2984,7723.0
2022-03-23 13:30:00,286.55,286.8,286.12,286.79,8171.0,278.2693,278.5121,277.8517,278.5023,8171.0
2022-03-23 13:35:00,286.79,286.83,286.26,286.32,7619.0,278.5023,278.5412,277.9877,278.0459,7619.0
2022-03-23 13:40:00,286.31,286.33,286.09,286.19,7059.0,278.0362,278.0556,277.8226,277.9197,7059.0
2022-03-23 13:45:00,286.16,286.36,286.02,286.33,6996.0,277.8905,278.0848,277.7546,278.0556,6996.0
2022-03-23 13:50:00,286.26,286.46,286.12,286.38,7319.0,277.9877,278.1819,277.8517,278.1042,7319.0
2022-03-23 13:55:00,286.42,286.64,286.18,286.18,10565.0,278.143,278.3567,277.91,277.91,10565.0
2022-03-23 14:00:00,286.18,286.8,286.17,286.79,11128.0,277.91,278.5121,277.9003,278.5023,11128.0
2022-03-23 14:05:00,286.79,287.13,286.77,286.81,7565.0,278.5023,278.8325,278.4829,278.5218,7565.0
2022-03-23 14:10:00,286.72,287.0,286.69,286.83,5324.0,278.4344,278.7063,278.4052,278.5412,5324.0
2022-03-23 14:15:00,286.83,286.92,286.69,286.72,4772.0,278.5412,278.6286,278.4052,278.4344,4772.0
2022-03-23 14:20:00,286.85,286.91,286.59,286.6,5493.0,278.5606,278.6189,278.3081,278.3178,5493.0
2022-03-23 14:25:00,286.53,287.0,286.53,286.94,7872.0,278.2499,278.7063,278.2499,278.648,7872.0
2022-03-23 14:30:00,286.97,286.97,286.48,286.54,8796.0,278.6771,278.6771,278.2013,278.2596,8796.0
2022-03-23 14:35:00,286.51,286.84,286.44,286.84,6615.0,278.2304,278.5509,278.1625,278.5509,6615.0
2022-03-23 14:40:00,286.85,287.06,286.74,286.74,7332.0,278.5606,278.7645,278.4538,278.4538,7332.0
2022-03-23 14:45:00,286.75,287.16,286.56,287.06,10265.0,278.4635,278.8616,278.279,278.7645,10265.0
2022-03-23 14:50:00,287.09,287.17,287.02,287.17,4377.0,278.7937,278.8714,278.7257,278.8714,4377.0
2022-03-23 14:55:00,287.1,287.19,286.89,286.91,10792.0,278.8034,278.8908,278.5995,278.6189,10792.0
2022-03-23 15:00:00,286.94,287.13,286.82,286.86,6909.0,278.648,278.8325,278.5315,278.5703,6909.0
2022-03-23 15:05:00,286.84,287.01,286.77,286.78,9730.0,278.5509,278.716,278.4829,278.4926,9730.0
2022-03-23 15:10:00,286.76,286.79,286.35,286.64,13120.0,278.4732,278.5023,278.0751,278.3567,13120.0
2022-03-23 15:15:00,286.61,286.84,286.42,286.48,11055.0,278.3275,278.5509,278.143,278.2013,11055.0
2022-03-23 15:20:00,286.4,286.98,286.25,286.38,17189.0,278.1236,278.6869,277.9779,278.1042,17189.0
2022-03-23 15:25:00,286.37,286.77,286.37,286.73,11270.0,278.0945,278.4829,278.0945,278.4441,11270.0
2022-03-23 15:30:00,286.7,286.7,286.16,286.2,15179.0,278.4149,278.4149,277.8905,277.9294,15179.0
2022-03-23 15:35:00,286.15,286.18,285.56,285.66,22368.0,277.8808,277.91,277.3079,277.405,22368.0
2022-03-23 15:40:00,285.66,286.06,285.32,285.97,21012.0,277.405,277.7934,277.0748,277.706,21012.0
2022-03-23 15:45:00,285.91,286.08,285.47,285.49,34629.0,277.6478,277.8129,277.2205,277.2399,34629.0
2022-03-23 15:50:00,285.48,285.48,284.66,284.69,61763.0,277.2302,277.2302,276.4339,276.463,61763.0
2022-03-23 15:55:00,284.67,284.87,284.06,284.19,193945.0,276.4436,276.6378,275.8512,275.9775,193945.0
2022-03-24 09:30:00,286.29,287.19,284.89,285.47,44042.0,278.0168,278.8908,276.6572,277.2205,44042.0
2022-03-24 09:35:00,284.99,285.66,284.66,285.38,13842.0,276.7544,277.405,276.4339,277.1331,13842.0
2022-03-24 09:40:00,285.32,286.03,285.25,285.64,12232.0,277.0748,277.7643,277.0068,277.3856,12232.0
2022-03-24 09:45:00,285.65,286.08,285.08,285.39,12949.0,277.3953,277.8129,276.8418,277.1428,12949.0
2022-03-24 09:50:00,285.38,285.98,285.23,285.9,10248.0,277.1331,277.7157,276.9874,277.6381,10248.0
2022-03-24 09:55:00,285.98,286.68,285.79,286.51,5569.0,277.7157,278.3955,277.5312,278.2304,5569.0
2022-03-24 10:00:00,286.38,286.89,286.25,286.89,13981.0,278.1042,278.5995,277.9779,278.5995,13981.0
2022-03-24 10:05:00,286.87,287.13,286.59,287.11,12801.0,278.58,278.8325,278.3081,278.8131,12801.0
2022-03-24 10:10:00,287.15,287.41,286.93,286.93,8344.0,278.8519,279.1044,278.6383,278.6383,8344.0
2022-03-24 10:15:00,286.99,287.36,286.73,287.04,13376.0,278.6966,279.0559,278.4441,278.7451,13376.0
2022-03-24 10:20:00,287.06,287.31,287.03,287.09,10700.0,278.7645,279.0073,278.7354,278.7937,10700.0
2022-03-24 10:25:00,287.09,287.25,286.59,286.61,12469.0,278.7937,278.949,278.3081,278.3275,12469.0
2022-03-24 10:30:00,286.59,286.88,286.23,286.43,16097.0,278.3081,278.5897,277.9585,278.1527,16097.0
2022-03-24 10:35:00,286.39,286.56,286.19,286.49,9567.0,278.1139,278.279,277.9197,278.211,9567.0
2022-03-24 10:40:00,286.51,286.79,286.42,286.55,6576.0,278.2304,278.5023,278.143,278.2693,6576.0
2022-03-24 10:45:00,286.64,287.02,286.62,286.99,10118.0,278.3567,278.7257,278.3373,278.6966,10118.0
2022-03-24 10:50:00,286.92,287.05,286.83,286.84,8417.0,278.6286,278.7548,278.5412,278.5509,8417.0
2022-03-24 10:55:00,286.84,287.04,286.46,286.97,16462.0,278.5509,278.7451,278.1819,278.6771,16462.0
2022-03-24 11:00:00,287.02,287.86,286.98,287.74,26606.0,278.7257,279.5414,278.6869,279.4249,26606.0
2022-03-24 11:05:00,287.81,288.09,287.62,288.03,18355.0,279.4929,279.7648,279.3084,279.7065,18355.0
2022-03-24 11:10:00,288.04,288.85,288.02,288.61,14325.0,279.7162,280.5028,279.6968,280.2697,14325.0
2022-03-24 11:15:00,288.61,288.68,288.35,288.51,11991.0,280.2697,280.3377,280.0173,280.1726,11991.0
2022-03-24 11:20:00,288.48,288.52,287.64,287.64,8948.0,280.1435,280.1823,279.3278,279.3278,8948.0
2022-03-24 11:25:00,287.71,287.98,287.56,287.9,13018.0,279.3958,279.658,279.2501,279.5803,13018.0
2022-03-24 11:30:00,287.9,288.09,287.65,287.76,12061.0,279.5803,279.7648,279.3375,279.4443,12061.0
2022-03-24 11:35:00,287.79,288.22,287.73,288.16,8383.0,279.4734,279.891,279.4152,279.8328,8383.0
2022-03-24 11:40:00,288.12,288.61,287.98,288.13,20866.0,279.7939,280.2697,279.658,279.8036,20866.0
2022-03-24 11:45:00,288.13,288.15,287.93,288.06,8264.0,279.8036,279.823,279.6094,279.7356,8264.0
2022-03-24 11:50:00,288.02,288.1,287.76,287.83,5614.0,279.6968,279.7745,279.4443,279.5123,5614.0
2022-03-24 11:55:00,287.79,287.88,287.57,287.58,8486.0,279.4734,279.5608,279.2598,279.2695,8486.0
2022-03-24 12:00:00,287.64,287.78,287.26,287.47,6656.0,279.3278,279.4637,278.9588,279.1627,6656.0
2022-03-24 12:05:00,287.31,287.32,287.0,287.05,15799.0,279.0073,279.017,278.7063,278.7548,15799.0
2022-03-24 12:10:00,287.11,287.16,286.81,286.81,10600.0,278.8131,278.8616,278.5218,278.5218,10600.0
2022-03-24 12:15:00,286.8,287.1,286.73,286.9,26395.0,278.5121,278.8034,278.4441,278.6092,26395.0
2022-03-24 12:20:00,286.91,287.19,286.73,286.8,8966.0,278.6189,278.8908,278.4441,278.5121,8966.0
2022-03-24 12:25:00,286.73,287.06,286.72,286.91,5286.0,278.4441,278.7645,278.4344,278.6189,5286.0
2022-03-24 12:30:00,286.92,287.11,286.77,286.77,6920.0,278.6286,278.8131,278.4829,278.4829,6920.0
2022-03-24 12:35:00,286.71,287.23,286.71,287.15,6417.0,278.4247,278.9296,278.4247,278.8519,6417.0
2022-03-24 12:40:00,287.1,287.58,287.06,287.54,20985.0,278.8034,279.2695,278.7645,279.2307,20985.0
2022-03-24 12:45:00,287.51,287.68,287.37,287.57,8320.0,279.2015,279.3666,279.0656,279.2598,8320.0
2022-03-24 12:50:00,287.58,287.62,287.51,287.51,4356.0,279.2695,279.3084,279.2015,279.2015,4356.0
2022-03-24 12:55:00,287.53,287.6,287.46,287.6,4768.0,279.221,279.2889,279.153,279.2889,4768.0
2022-03-24 13:00:00,287.53,287.53,287.07,287.12,6133.0,279.221,279.221,278.7742,278.8228,6133.0
2022-03-24 13:05:00,287.24,287.32,287.08,287.15,4908.0,278.9393,279.017,278.784,278.8519,4908.0
2022-03-24 13:10:00,287.14,287.47,287.11,287.29,10758.0,278.8422,279.1627,278.8131,278.9879,10758.0
2022-03-24 13:15:00,287.24,287.34,287.11,287.14,7514.0,278.9393,279.0364,278.8131,278.8422,7514.0
2022-03-24 13:20:00,287.11,287.42,287.11,287.38,6627.0,278.8131,279.1141,278.8131,279.0753,6627.0
2022-03-24 13:25:00,287.34,287.52,287.21,287.4,7153.0,279.0364,279.2112,278.9102,279.0947,7153.0
2022-03-24 13:30:00,287.4,287.41,287.21,287.26,6479.0,279.0947,279.1044,278.9102,278.9588,6479.0
2022-03-24 13:35:00,287.32,287.5,287.26,287.32,8093.0,279.017,279.1918,278.9588,279.017,8093.0
2022-03-24 13:40:00,287.28,287.51,287.28,287.44,5261.0,278.9782,279.2015,278.9782,279.1336,5261.0
2022-03-24 13:45:00,287.41,287.55,287.38,287.43,5871.0,279.1044,279.2404,279.0753,279.1238,5871.0
2022-03-24 13:50:00,287.45,287.54,287.21,287.21,9539.0,279.1433,279.2307,278.9102,278.9102,9539.0
2022-03-24 13:55:00,287.17,287.27,287.02,287.05,6822.0,278.8714,278.9685,278.7257,278.7548,6822.0
2022-03-24 14:00:00,287.05,287.52,287.03,287.5,6971.0,278.7548,279.2112,278.7354,279.1918,6971.0
2022-03-24 14:05:00,287.44,287.56,287.2,287.22,5516.0,279.1336,279.2501,278.9005,278.9199,5516.0
2022-03-24 14:10:00,287.22,287.37,287.04,287.28,3728.0,278.9199,279.0656,278.7451,278.9782,3728.0
2022-03-24 14:15:00,287.31,287.69,287.25,287.53,19033.0,279.0073,279.3763,278.949,279.221,19033.0
2022-03-24 14:20:00,287.48,287.56,287.26,287.26,8648.0,279.1724,279.2501,278.9588,278.9588,8648.0
2022-03-24 14:25:00,287.32,287.37,287.13,287.15,4268.0,279.017,279.0656,278.8325,278.8519,4268.0
2022-03-24 14:30:00,287.11,287.22,286.86,286.91,11659.0,278.8131,278.9199,278.5703,278.6189,11659.0
2022-03-24 14:35:00,286.96,286.98,286.86,286.98,5303.0,278.6674,278.6869,278.5703,278.6869,5303.0
2022-03-24 14:40:00,286.99,287.06,286.76,286.76,6144.0,278.6966,278.7645,278.4732,278.4732,6144.0
2022-03-24 14:45:00,286.75,286.75,286.29,286.53,7860.0,278.4635,278.4635,278.0168,278.2499,7860.0
2022-03-24 14:50:00,286.52,286.93,286.52,286.84,9329.0,278.2401,278.6383,278.2401,278.5509,9329.0
2022-03-24 14:55:00,286.78,286.97,286.68,286.73,8155.0,278.4926,278.6771,278.3955,278.4441,8155.0
2022-03-24 15:00:00,286.73,286.9,286.59,286.62,5578.0,278.4441,278.6092,278.3081,278.3373,5578.0
2022-03-24 15:05:00,286.65,287.06,286.55,286.92,8010.0,278.3664,278.7645,278.2693,278.6286,8010.0
2022-03-24 15:10:00,286.9,287.04,286.85,286.85,5195.0,278.6092,278.7451,278.5606,278.5606,5195.0
2022-03-24 15:15:00,286.92,287.11,286.89,287.05,9281.0,278.6286,278.8131,278.5995,278.7548,9281.0
2022-03-24 15:20:00,287.05,287.18,286.98,287.09,9869.0,278.7548,278.8811,278.6869,278.7937,9869.0
2022-03-24 15:25:00,287.07,287.23,287.05,287.14,10623.0,278.7742,278.9296,278.7548,278.8422,10623.0
2022-03-24 15:30:00,287.11,287.2,286.88,287.0,8609.0,278.8131,278.9005,278.5897,278.7063,8609.0
2022-03-24 15:35:00,286.97,287.2,286.92,287.05,11425.0,278.6771,278.9005,278.6286,278.7548,11425.0
2022-03-24 15:40:00,287.05,287.18,286.86,287.11,15691.0,278.7548,278.8811,278.5703,278.8131,15691.0
2022-03-24 15:45:00,287.17,287.68,287.16,287.6,14279.0,278.8714,279.3666,278.8616,279.2889,14279.0
2022-03-24 15:50:00,287.63,287.77,287.37,287.38,24776.0,279.3181,279.454,279.0656,279.0753,24776.0
2022-03-24 15:55:00,287.36,287.83,287.22,287.71,83150.0,279.0559,279.5123,278.9199,279.3958,83150.0
2022-03-25 09:30:00,288.5,290.34,286.58,290.0,55920.0,280.1629,281.9498,278.2984,281.6196,55920.0
2022-03-25 09:35:00,290.25,290.8,289.86,290.07,20950.0,281.8624,282.3965,281.4836,281.6876,20950.0
2022-03-25 09:40:00,289.96,290.2,289.13,289.7,20637.0,281.5807,281.8138,280.7747,281.3282,20637.0
2022-03-25 09:45:00,289.69,290.1,289.43,289.89,10893.0,281.3185,281.7167,281.0661,281.5128,10893.0
2022-03-25 09:50:00,289.95,290.05,289.65,289.75,18729.0,281.571,281.6681,281.2797,281.3768,18729.0
2022-03-25 09:55:00,289.85,290.02,289.67,289.9,6915.0,281.4739,281.639,281.2991,281.5225,6915.0
2022-03-25 10:00:00,289.89,290.3,289.65,289.66,16324.0,281.5128,281.9109,281.2797,281.2894,16324.0
2022-03-25 10:05:00,289.74,289.78,289.31,289.77,9517.0,281.3671,281.4059,280.9495,281.3962,9517.0
2022-03-25 10:10:00,289.88,291.51,289.88,291.46,28306.0,281.503,283.0859,281.503,283.0374,28306.0
2022-03-25 10:15:00,291.51,291.65,290.95,291.17,22454.0,283.0859,283.2219,282.5421,282.7558,22454.0
2022-03-25 10:20:00,291.1,291.1,290.7,290.82,7644.0,282.6878,282.6878,282.2993,282.4159,7644.0
2022-03-25 10:25:00,290.71,290.97,290.55,290.62,12284.0,282.3091,282.5615,282.1537,282.2217,12284.0
2022-03-25 10:30:00,290.58,291.25,290.58,291.16,6227.0,282.1828,282.8335,282.1828,282.7461,6227.0
2022-03-25 10:35:00,291.21,291.22,290.66,290.69,8530.0,282.7946,282.8043,282.2605,282.2896,8530.0
2022-03-25 10:40:00,290.63,290.89,290.42,290.65,11923.0,282.2314,282.4839,282.0274,282.2508,11923.0
2022-03-25 10:45:00,290.69,290.69,290.16,290.22,4508.0,282.2896,282.2896,281.775,281.8332,4508.0
2022-03-25 10:50:00,290.36,290.54,290.16,290.45,10274.0,281.9692,282.144,281.775,282.0566,10274.0
2022-03-25 10:55:00,290.47,290.64,290.05,290.05,15274.0,282.076,282.2411,281.6681,281.6681,15274.0
2022-03-25 11:00:00,290.17,290.35,289.96,290.16,13414.0,281.7847,281.9595,281.5807,281.775,13414.0
2022-03-25 11:05:00,290.18,290.39,289.61,289.74,9121.0,281.7944,281.9983,281.2408,281.3671,9121.0
2022-03-25 11:10:00,289.67,289.81,289.3,289.79,15030.0,281.2991,281.4351,280.9398,281.4156,15030.0
2022-03-25 11:15:00,289.77,290.0,289.5,289.5,7118.0,281.3962,281.6196,281.134,281.134,7118.0
2022-03-25 11:20:00,289.48,289.71,289.27,289.37,7986.0,281.1146,281.338,280.9107,281.0078,7986.0
2022-03-25 11:25:00,289.28,289.28,288.85,289.19,3322.0,280.9204,280.9204,280.5028,280.833,3322.0
2022-03-25 11:30:00,289.22,289.41,288.91,289.17,7445.0,280.8621,281.0466,280.5611,280.8136,7445.0
2022-03-25 11:35:00,289.16,289.54,289.14,289.41,3756.0,280.8039,281.1729,280.7844,281.0466,3756.0
2022-03-25 11:40:00,289.42,289.71,289.03,289.18,10048.0,281.0563,281.338,280.6776,280.8233,10048.0
2022-03-25 11:45:00,289.19,289.22,288.93,288.96,8043.0,280.833,280.8621,280.5805,280.6096,8043.0
2022-03-25 11:50:00,288.96,289.5,288.95,289.49,4767.0,280.6096,281.134,280.5999,281.1243,4767.0
2022-03-25 11:55:00,289.55,289.55,288.92,289.43,5187.0,281.1826,281.1826,280.5708,281.0661,5187.0
2022-03-25 12:00:00,289.47,289.47,288.67,288.88,12761.0,281.1049,281.1049,280.328,280.5319,12761.0
2022-03-25 12:05:00,288.88,289.41,288.88,289.36,5344.0,280.5319,281.0466,280.5319,280.9981,5344.0
2022-03-25 12:10:00,289.42,289.62,289.33,289.59,3557.0,281.0563,281.2506,280.9689,281.2214,3557.0
2022-03-25 12:15:00,289.66,290.07,289.64,290.06,7777.0,281.2894,281.6876,281.27,281.6778,7777.0
2022-03-25 12:20:00,290.04,290.22,289.85,289.87,8939.0,281.6584,281.8332,281.4739,281.4933,8939.0
2022-03-25 12:25:00,289.84,289.88,289.61,289.8,4797.0,281.4642,281.503,281.2408,281.4254,4797.0
2022-03-25 12:30:00,289.79,290.06,289.72,290.03,6126.0,281.4156,281.6778,281.3477,281.6487,6126.0
2022-03-25 12:35:00,289.97,290.04,289.71,289.79,4333.0,281.5904,281.6584,281.338,281.4156,4333.0
2022-03-25 12:40:00,289.78,290.15,289.78,290.07,4812.0,281.4059,281.7652,281.4059,281.6876,4812.0
2022-03-25 12:45:00,290.08,290.35,289.92,289.92,11180.0,281.6973,281.9595,281.5419,281.5419,11180.0
2022-03-25 12:50:00,289.88,290.11,289.77,289.85,2495.0,281.503,281.7264,281.3962,281.4739,2495.0
2022-03-25 12:55:00,289.85,290.23,289.71,290.23,3878.0,281.4739,281.8429,281.338,281.8429,3878.0
2022-03-25 13:00:00,290.28,290.31,290.05,290.19,5575.0,281.8915,281.9206,281.6681,281.8041,5575.0
2022-03-25 13:05:00,290.16,290.2,289.94,290.07,7399.0,281.775,281.8138,281.5613,281.6876,7399.0
2022-03-25 13:10:00,290.07,290.09,289.7,289.83,5133.0,281.6876,281.707,281.3282,281.4545,5133.0
2022-03-25 13:15:00,289.84,289.95,289.78,289.82,5353.0,281.4642,281.571,281.4059,281.4448,5353.0
2022-03-25 13:20:00,289.85,289.89,289.41,289.44,5991.0,281.4739,281.5128,281.0466,281.0758,5991.0
2022-03-25 13:25:00,289.49,289.6,289.4,289.6,5437.0,281.1243,281.2311,281.0369,281.2311,5437.0
2022-03-25 13:30:00,289.67,289.89,289.64,289.85,6194.0,281.2991,281.5128,281.27,281.4739,6194.0
2022-03-25 13:35:00,289.77,289.9,289.59,289.71,4528.0,281.3962,281.5225,281.2214,281.338,4528.0
2022-03-25 13:40:00,289.83,290.06,289.63,290.05,5306.0,281.4545,281.6778,281.2603,281.6681,5306.0
2022-03-25 13:45:00,290.06,290.2,289.94,290.13,7417.0,281.6778,281.8138,281.5613,281.7458,7417.0
2022-03-25 13:50:00,290.13,290.32,289.99,290.02,5219.0,281.7458,281.9303,281.6099,281.639,5219.0
2022-03-25 13:55:00,290.05,290.2,290.04,290.11,3693.0,281.6681,281.8138,281.6584,281.7264,3693.0
2022-03-25 14:00:00,290.09,290.37,290.06,290.29,5256.0,281.707,281.9789,281.6778,281.9012,5256.0
2022-03-25 14:05:00,290.29,290.52,290.29,290.52,5545.0,281.9012,282.1246,281.9012,282.1246,5545.0
2022-03-25 14:10:00,290.46,290.46,290.32,290.39,7383.0,282.0663,282.0663,281.9303,281.9983,7383.0
2022-03-25 14:15:00,290.36,290.39,290.17,290.18,4752.0,281.9692,281.9983,281.7847,281.7944,4752.0
2022-03-25 14:20:00,290.18,290.28,290.09,290.14,4050.0,281.7944,281.8915,281.707,281.7555,4050.0
2022-03-25 14:25:00,290.11,290.34,290.11,290.31,5305.0,281.7264,281.9498,281.7264,281.9206,5305.0
2022-03-25 14:30:00,290.32,290.37,290.24,290.33,4790.0,281.9303,281.9789,281.8526,281.94,4790.0
2022-03-25 14:35:00,290.26,290.58,290.08,290.14,26154.0,281.8721,282.1828,281.6973,281.7555,26154.0
2022-03-25 14:40:00,290.18,290.18,289.88,289.93,6774.0,281.7944,281.7944,281.503,281.5516,6774.0
2022-03-25 14:45:00,289.97,289.97,289.51,289.63,21421.0,281.5904,281.5904,281.1437,281.2603,21421.0
2022-03-25 14:50:00,289.62,289.78,289.41,289.56,18463.0,281.2506,281.4059,281.0466,281.1923,18463.0
2022-03-25 14:55:00,289.58,289.62,289.31,289.31,10413.0,281.2117,281.2506,280.9495,280.9495,10413.0
2022-03-25 15:00:00,289.31,289.39,289.01,289.38,21116.0,280.9495,281.0272,280.6582,281.0175,21116.0
2022-03-25 15:05:00,289.31,289.36,289.0,289.04,21416.0,280.9495,280.9981,280.6485,280.6873,21416.0
2022-03-25 15:10:00,289.12,289.4,289.06,289.4,9438.0,280.765,281.0369,280.7067,281.0369,9438.0
2022-03-25 15:15:00,289.35,289.35,288.84,289.0,12946.0,280.9884,280.9884,280.4931,280.6485,12946.0
2022-03-25 15:20:00,288.97,288.99,288.56,288.92,15100.0,280.6193,280.6388,280.2212,280.5708,15100.0
2022-03-25 15:25:00,289.06,289.16,288.88,288.97,27808.0,280.7067,280.8039,280.5319,280.6193,27808.0
2022-03-25 15:30:00,288.97,289.16,288.96,289.16,8266.0,280.6193,280.8039,280.6096,280.8039,8266.0
2022-03-25 15:35:00,289.16,289.53,289.07,289.07,16675.0,280.8039,281.1632,280.7165,280.7165,16675.0
2022-03-25 15:40:00,289.07,289.21,288.78,288.78,24210.0,280.7165,280.8524,280.4348,280.4348,24210.0
2022-03-25 15:45:00,288.84,289.15,288.74,288.76,31466.0,280.4931,280.7941,280.396,280.4154,31466.0
2022-03-25 15:50:00,288.72,289.04,288.68,288.94,55466.0,280.3766,280.6873,280.3377,280.5902,55466.0
2022-03-25 15:55:00,288.97,289.34,288.73,289.03,128185.0,280.6193,280.9787,280.3863,280.6776,128185.0
2022-03-28 09:30:00,291.33,291.43,290.21,291.04,61598.0,282.9111,283.0083,281.8235,282.6295,61598.0
2022-03-28 09:35:00,290.95,291.57,290.95,291.05,17484.0,282.5421,283.1442,282.5421,282.6392,17484.0
2022-03-28 09:40:00,291.04,291.24,290.3,291.1,41996.0,282.6295,282.8237,281.9109,282.6878,41996.0
2022-03-28 09:45:00,291.35,292.26,291.28,291.46,17788.0,282.9306,283.8143,282.8626,283.0374,17788.0
2022-03-28 09:50:00,291.4,292.08,290.98,292.08,13044.0,282.9791,283.6395,282.5713,283.6395,13044.0
2022-03-28 09:55:00,292.13,292.38,292.05,292.21,11371.0,283.688,283.9308,283.6103,283.7657,11371.0
2022-03-28 10:00:00,292.27,292.45,292.04,292.23,11668.0,283.824,283.9988,283.6006,283.7851,11668.0
2022-03-28 10:05:00,292.19,292.25,291.53,291.53,13297.0,283.7463,283.8046,283.1054,283.1054,13297.0
2022-03-28 10:10:00,291.48,291.91,291.41,291.65,10478.0,283.0568,283.4744,282.9888,283.2219,10478.0
2022-03-28 10:15:00,291.63,292.01,290.75,290.85,19157.0,283.2025,283.5715,282.3479,282.445,19157.0
2022-03-28 10:20:00,290.91,290.95,290.28,290.67,11641.0,282.5033,282.5421,281.8915,282.2702,11641.0
2022-03-28 10:25:00,290.67,290.67,290.15,290.27,11338.0,282.2702,282.2702,281.7652,281.8818,11338.0
2022-03-28 10:30:00,290.34,290.34,289.14,289.19,21721.0,281.9498,281.9498,280.7844,280.833,21721.0
2022-03-28 10:35:00,289.24,289.48,288.84,288.85,31015.0,280.8815,281.1146,280.4931,280.5028,31015.0
2022-03-28 10:40:00,288.92,289.9,288.9,289.9,6313.0,280.5708,281.5225,280.5514,281.5225,6313.0
2022-03-28 10:45:00,289.87,290.0,289.59,289.6,12823.0,281.4933,281.6196,281.2214,281.2311,12823.0
2022-03-28 10:50:00,289.6,289.87,289.44,289.54,7354.0,281.2311,281.4933,281.0758,281.1729,7354.0
2022-03-28 10:55:00,289.5,289.59,289.23,289.36,7175.0,281.134,281.2214,280.8718,280.9981,7175.0
2022-03-28 11:00:00,289.4,289.63,289.06,289.6,12473.0,281.0369,281.2603,280.7067,281.2311,12473.0
2022-03-28 11:05:00,289.56,289.64,289.19,289.28,8843.0,281.1923,281.27,280.833,280.9204,8843.0
2022-03-28 11:10:00,289.26,289.36,289.22,289.27,6794.0,280.901,280.9981,280.8621,280.9107,6794.0
2022-03-28 11:15:00,289.31,289.66,289.18,289.44,8994.0,280.9495,281.2894,280.8233,281.0758,8994.0
2022-03-28 11:20:00,289.36,289.49,289.29,289.39,4301.0,280.9981,281.1243,280.9301,281.0272,4301.0
2022-03-28 11:25:00,289.42,289.42,288.8,289.11,11263.0,281.0563,281.0563,280.4543,280.7553,11263.0
2022-03-28 11:30:00,289.18,289.4,288.93,289.2,14908.0,280.8233,281.0369,280.5805,280.8427,14908.0
2022-03-28 11:35:00,289.16,289.3,288.99,289.03,5091.0,280.8039,280.9398,280.6388,280.6776,5091.0
2022-03-28 11:40:00,289.03,289.03,288.76,288.92,4369.0,280.6776,280.6776,280.4154,280.5708,4369.0
2022-03-28 11:45:00,288.93,288.94,288.52,288.55,7938.0,280.5805,280.5902,280.1823,280.2115,7938.0
2022-03-28 11:50:00,288.52,288.89,288.32,288.32,14851.0,280.1823,280.5417,279.9881,279.9881,14851.0
2022-03-28 11:55:00,288.37,288.5,288.31,288.46,8241.0,280.0367,280.1629,279.9784,280.1241,8241.0
2022-03-28 12:00:00,288.46,288.79,288.43,288.56,10014.0,280.1241,280.4445,280.0949,280.2212,10014.0
2022-03-28 12:05:00,288.56,288.89,288.51,288.75,6772.0,280.2212,280.5417,280.1726,280.4057,6772.0
2022-03-28 12:10:00,288.77,289.01,288.77,288.88,5142.0,280.4251,280.6582,280.4251,280.5319,5142.0
2022-03-28 12:15:00,288.88,289.2,288.75,289.2,6117.0,280.5319,280.8427,280.4057,280.8427,6117.0
2022-03-28 12:20:00,289.24,289.52,289.17,289.52,7789.0,280.8815,281.1534,280.8136,281.1534,7789.0
2022-03-28 12:25:00,289.62,289.92,289.56,289.68,4997.0,281.2506,281.5419,281.1923,281.3088,4997.0
2022-03-28 12:30:00,289.66,289.83,289.24,289.46,10092.0,281.2894,281.4545,280.8815,281.0952,10092.0
2022-03-28 12:35:00,289.46,289.64,289.35,289.59,2930.0,281.0952,281.27,280.9884,281.2214,2930.0
2022-03-28 12:40:00,289.56,289.79,289.55,289.7,4722.0,281.1923,281.4156,281.1826,281.3282,4722.0
2022-03-28 12:45:00,289.7,289.73,289.58,289.59,5795.0,281.3282,281.3574,281.2117,281.2214,5795.0
2022-03-28 12:50:00,289.53,289.55,289.38,289.43,8366.0,281.1632,281.1826,281.0175,281.0661,8366.0
2022-03-28 12:55:00,289.45,289.72,289.45,289.67,9785.0,281.0855,281.3477,281.0855,281.2991,9785.0
2022-03-28 13:00:00,289.67,289.92,289.61,289.84,22330.0,281.2991,281.5419,281.2408,281.4642,22330.0
2022-03-28 13:05:00,289.83,289.84,289.52,289.55,5129.0,281.4545,281.4642,281.1534,281.1826,5129.0
2022-03-28 13:10:00,289.52,289.66,289.33,289.52,4824.0,281.1534,281.2894,280.9689,281.1534,4824.0
2022-03-28 13:15:00,289.53,289.82,289.53,289.74,6084.0,281.1632,281.4448,281.1632,281.3671,6084.0
2022-03-28 13:20:00,289.79,290.07,289.76,290.05,4718.0,281.4156,281.6876,281.3865,281.6681,4718.0
2022-03-28 13:25:00,289.98,289.98,289.69,289.84,9808.0,281.6002,281.6002,281.3185,281.4642,9808.0
2022-03-28 13:30:00,289.85,289.85,289.53,289.64,5232.0,281.4739,281.4739,281.1632,281.27,5232.0
2022-03-28 13:35:00,289.64,289.91,289.52,289.91,4176.0,281.27,281.5322,281.1534,281.5322,4176.0
2022-03-28 13:40:00,289.87,289.87,289.7,289.84,7835.0,281.4933,281.4933,281.3282,281.4642,7835.0
2022-03-28 13:45:00,289.9,289.94,289.75,289.78,8011.0,281.5225,281.5613,281.3768,281.4059,8011.0
2022-03-28 13:50:00,289.84,289.84,289.75,289.75,4275.0,281.4642,281.4642,281.3768,281.3768,4275.0
2022-03-28 13:55:00,289.78,289.94,289.63,289.83,9086.0,281.4059,281.5613,281.2603,281.4545,9086.0
2022-03-28 14:00:00,289.88,289.92,289.62,289.67,13690.0,281.503,281.5419,281.2506,281.2991,13690.0
2022-03-28 14:05:00,289.66,289.88,289.49,289.76,8319.0,281.2894,281.503,281.1243,281.3865,8319.0
2022-03-28 14:10:00,289.77,289.98,289.7,289.85,11429.0,281.3962,281.6002,281.3282,281.4739,11429.0
2022-03-28 14:15:00,289.83,289.84,289.61,289.62,9908.0,281.4545,281.4642,281.2408,281.2506,9908.0
2022-03-28 14:20:00,289.62,289.75,289.42,289.46,5944.0,281.2506,281.3768,281.0563,281.0952,5944.0
2022-03-28 14:25:00,289.42,289.63,289.32,289.63,7326.0,281.0563,281.2603,280.9592,281.2603,7326.0
2022-03-28 14:30:00,289.55,289.73,289.49,289.7,6310.0,281.1826,281.3574,281.1243,281.3282,6310.0
2022-03-28 14:35:00,289.71,289.94,289.62,289.94,4697.0,281.338,281.5613,281.2506,281.5613,4697.0
2022-03-28 14:40:00,289.88,290.35,289.84,289.95,10410.0,281.503,281.9595,281.4642,281.571,10410.0
2022-03-28 14:45:00,289.97,290.32,289.96,290.19,7473.0,281.5904,281.9303,281.5807,281.8041,7473.0
2022-03-28 14:50:00,290.23,290.45,290.23,290.36,9266.0,281.8429,282.0566,281.8429,281.9692,9266.0
2022-03-28 14:55:00,290.39,290.43,290.29,290.35,52386.0,281.9983,282.0372,281.9012,281.9595,52386.0
2022-03-28 15:00:00,290.32,290.32,289.97,290.2,10404.0,281.9303,281.9303,281.5904,281.8138,10404.0
2022-03-28 15:05:00,290.29,290.42,290.24,290.36,6507.0,281.9012,282.0274,281.8526,281.9692,6507.0
2022-03-28 15:10:00,290.33,290.52,290.31,290.46,7870.0,281.94,282.1246,281.9206,282.0663,7870.0
2022-03-28 15:15:00,290.45,290.59,290.0,290.3,38630.0,282.0566,282.1925,281.6196,281.9109,38630.0
2022-03-28 15:20:00,290.33,290.48,290.27,290.42,5840.0,281.94,282.0857,281.8818,282.0274,5840.0
2022-03-28 15:25:00,290.4,290.6,290.35,290.57,6619.0,282.008,282.2022,281.9595,282.1731,6619.0
2022-03-28 15:30:00,290.57,290.87,290.52,290.73,16781.0,282.1731,282.4644,282.1246,282.3285,16781.0
2022-03-28 15:35:00,290.75,290.99,290.65,290.9,13487.0,282.3479,282.581,282.2508,282.4936,13487.0
2022-03-28 15:40:00,290.93,291.36,290.8,291.26,18551.0,282.5227,282.9403,282.3965,282.8432,18551.0
2022-03-28 15:45:00,291.27,291.55,291.2,291.5,20247.0,282.8529,283.1248,282.7849,283.0762,20247.0
2022-03-28 15:50:00,291.53,291.53,290.65,290.77,33417.0,283.1054,283.1054,282.2508,282.3673,33417.0
2022-03-28 15:55:00,290.76,291.73,290.65,291.7,120679.0,282.3576,283.2996,282.2508,283.2705,120679.0
2022-03-29 09:30:00,292.03,293.14,291.58,292.56,66126.0,283.5909,284.6688,283.1539,284.1056,66126.0
2022-03-29 09:35:00,292.72,292.72,290.38,290.55,38157.0,284.261,284.261,281.9886,282.1537,38157.0
2022-03-29 09:40:00,290.51,290.85,289.36,289.55,16587.0,282.1148,282.445,280.9981,281.1826,16587.0
2022-03-29 09:45:00,289.63,289.83,288.84,289.7,63760.0,281.2603,281.4545,280.4931,281.3282,63760.0
2022-03-29 09:50:00,289.96,291.03,289.81,290.73,7155.0,281.5807,282.6198,281.4351,282.3285,7155.0
2022-03-29 09:55:00,290.94,291.01,290.26,290.54,10651.0,282.5324,282.6004,281.8721,282.144,10651.0
2022-03-29 10:00:00,290.62,290.77,289.31,289.4,19003.0,282.2217,282.3673,280.9495,281.0369,19003.0
2022-03-29 10:05:00,289.39,290.12,288.8,288.8,41438.0,281.0272,281.7361,280.4543,280.4543,41438.0
2022-03-29 10:10:00,288.76,289.01,288.5,288.73,39931.0,280.4154,280.6582,280.1629,280.3863,39931.0
2022-03-29 10:15:00,288.74,289.31,288.07,288.69,25215.0,280.396,280.9495,279.7454,280.3474,25215.0
2022-03-29 10:20:00,288.72,289.18,288.37,288.94,18419.0,280.3766,280.8233,280.0367,280.5902,18419.0
2022-03-29 10:25:00,288.97,289.42,288.6,289.19,24608.0,280.6193,281.0563,280.26,280.833,24608.0
2022-03-29 10:30:00,289.28,289.39,288.73,288.8,14923.0,280.9204,281.0272,280.3863,280.4543,14923.0
2022-03-29 10:35:00,288.78,288.95,288.31,288.53,29957.0,280.4348,280.5999,279.9784,280.1921,29957.0
2022-03-29 10:40:00,288.68,289.02,288.38,288.8,28070.0,280.3377,280.6679,280.0464,280.4543,28070.0
2022-03-29 10:45:00,288.9,288.96,288.5,288.66,13404.0,280.5514,280.6096,280.1629,280.3183,13404.0
2022-03-29 10:50:00,288.77,289.05,288.71,288.8,7398.0,280.4251,280.697,280.3669,280.4543,7398.0
2022-03-29 10:55:00,288.79,289.11,288.64,288.81,6070.0,280.4445,280.7553,280.2989,280.464,6070.0
2022-03-29 11:00:00,288.82,289.34,288.67,288.75,6319.0,280.4737,280.9787,280.328,280.4057,6319.0
2022-03-29 11:05:00,288.63,288.92,288.6,288.89,5361.0,280.2892,280.5708,280.26,280.5417,5361.0
2022-03-29 11:10:00,288.79,289.14,288.68,288.96,4591.0,280.4445,280.7844,280.3377,280.6096,4591.0
2022-03-29 11:15:00,289.05,289.5,289.05,289.38,6018.0,280.697,281.134,280.697,281.0175,6018.0
2022-03-29 11:20:00,289.45,289.56,288.6,288.74,7132.0,281.0855,281.1923,280.26,280.396,7132.0
2022-03-29 11:25:00,288.8,289.08,288.7,288.8,6558.0,280.4543,280.7262,280.3571,280.4543,6558.0
2022-03-29 11:30:00,288.75,289.47,288.75,289.46,7516.0,280.4057,281.1049,280.4057,281.0952,7516.0
2022-03-29 11:35:00,289.26,289.54,288.73,288.9,12472.0,280.901,281.1729,280.3863,280.5514,12472.0
2022-03-29 11:40:00,288.86,289.07,288.83,289.03,3715.0,280.5125,280.7165,280.4834,280.6776,3715.0
2022-03-29 11:45:00,289.08,289.16,288.91,289.13,10533.0,280.7262,280.8039,280.5611,280.7747,10533.0
2022-03-29 11:50:00,289.1,289.14,288.33,288.6,57826.0,280.7456,280.7844,279.9978,280.26,57826.0
2022-03-29 11:55:00,288.5,288.63,288.35,288.62,7191.0,280.1629,280.2892,280.0173,280.2795,7191.0
2022-03-29 12:00:00,288.69,288.83,288.02,288.29,26472.0,280.3474,280.4834,279.6968,279.959,26472.0
2022-03-29 12:05:00,288.29,288.43,288.11,288.23,10664.0,279.959,280.0949,279.7842,279.9007,10664.0
2022-03-29 12:10:00,288.29,288.35,287.94,288.1,12555.0,279.959,280.0173,279.6191,279.7745,12555.0
2022-03-29 12:15:00,288.13,288.36,287.97,288.29,10611.0,279.8036,280.027,279.6482,279.959,10611.0
2022-03-29 12:20:00,288.29,288.36,288.07,288.36,35663.0,279.959,280.027,279.7454,280.027,35663.0
2022-03-29 12:25:00,288.35,288.44,288.13,288.22,6212.0,280.0173,280.1047,279.8036,279.891,6212.0
2022-03-29 12:30:00,288.18,288.18,287.81,287.97,13009.0,279.8522,279.8522,279.4929,279.6482,13009.0
2022-03-29 12:35:00,288.01,288.25,287.81,288.25,3017.0,279.6871,279.9201,279.4929,279.9201,3017.0
2022-03-29 12:40:00,288.23,288.69,288.17,288.66,5452.0,279.9007,280.3474,279.8425,280.3183,5452.0
2022-03-29 12:45:00,288.6,288.67,288.39,288.4,6275.0,280.26,280.328,280.0561,280.0658,6275.0
2022-03-29 12:50:00,288.32,288.42,288.24,288.42,9616.0,279.9881,280.0852,279.9104,280.0852,9616.0
2022-03-29 12:55:00,288.38,288.65,288.35,288.35,6107.0,280.0464,280.3086,280.0173,280.0173,6107.0
2022-03-29 13:00:00,288.43,288.64,288.11,288.5,17182.0,280.0949,280.2989,279.7842,280.1629,17182.0
2022-03-29 13:05:00,288.49,288.5,288.05,288.07,13570.0,280.1532,280.1629,279.7259,279.7454,13570.0
2022-03-29 13:10:00,288.11,288.31,288.03,288.2,9401.0,279.7842,279.9784,279.7065,279.8716,9401.0
2022-03-29 13:15:00,288.22,288.35,288.13,288.15,4685.0,279.891,280.0173,279.8036,279.823,4685.0
2022-03-29 13:20:00,288.2,288.26,288.06,288.14,9664.0,279.8716,279.9299,279.7356,279.8133,9664.0
2022-03-29 13:25:00,288.16,288.32,288.0,288.05,30338.0,279.8328,279.9881,279.6774,279.7259,30338.0
2022-03-29 13:30:00,288.14,288.16,287.58,287.79,10478.0,279.8133,279.8328,279.2695,279.4734,10478.0
2022-03-29 13:35:00,287.79,288.07,287.79,287.95,4850.0,279.4734,279.7454,279.4734,279.6288,4850.0
2022-03-29 13:40:00,287.97,288.21,287.8,287.86,7496.0,279.6482,279.8813,279.4832,279.5414,7496.0
2022-03-29 13:45:00,287.84,288.04,287.76,287.87,6210.0,279.522,279.7162,279.4443,279.5511,6210.0
2022-03-29 13:50:00,287.87,288.24,287.76,288.18,9504.0,279.5511,279.9104,279.4443,279.8522,9504.0
2022-03-29 13:55:00,288.15,288.5,288.07,288.43,7115.0,279.823,280.1629,279.7454,280.0949,7115.0
2022-03-29 14:00:00,288.43,288.45,288.12,288.17,6265.0,280.0949,280.1144,279.7939,279.8425,6265.0
2022-03-29 14:05:00,288.16,288.43,288.13,288.43,8993.0,279.8328,280.0949,279.8036,280.0949,8993.0
2022-03-29 14:10:00,288.43,288.56,288.28,288.33,13730.0,280.0949,280.2212,279.9493,279.9978,13730.0
2022-03-29 14:15:00,288.37,288.47,288.16,288.16,3200.0,280.0367,280.1338,279.8328,279.8328,3200.0
2022-03-29 14:20:00,288.13,288.14,287.8,287.88,7993.0,279.8036,279.8133,279.4832,279.5608,7993.0
2022-03-29 14:25:00,287.88,288.1,287.85,288.09,4487.0,279.5608,279.7745,279.5317,279.7648,4487.0
2022-03-29 14:30:00,288.07,288.39,288.06,288.39,8518.0,279.7454,280.0561,279.7356,280.0561,8518.0
2022-03-29 14:35:00,288.43,288.71,288.41,288.51,4646.0,280.0949,280.3669,280.0755,280.1726,4646.0
2022-03-29 14:40:00,288.55,288.91,288.55,288.85,13986.0,280.2115,280.5611,280.2115,280.5028,13986.0
2022-03-29 14:45:00,288.84,288.84,288.48,288.66,9994.0,280.4931,280.4931,280.1435,280.3183,9994.0
2022-03-29 14:50:00,288.62,288.98,288.62,288.95,6266.0,280.2795,280.6291,280.2795,280.5999,6266.0
2022-03-29 14:55:00,288.81,289.01,288.7,288.91,12597.0,280.464,280.6582,280.3571,280.5611,12597.0
2022-03-29 15:00:00,288.9,289.03,288.73,288.95,7550.0,280.5514,280.6776,280.3863,280.5999,7550.0
2022-03-29 15:05:00,288.93,289.03,288.8,288.98,5818.0,280.5805,280.6776,280.4543,280.6291,5818.0
2022-03-29 15:10:00,288.93,288.98,288.66,288.71,7376.0,280.5805,280.6291,280.3183,280.3669,7376.0
2022-03-29 15:15:00,288.68,288.97,288.62,288.86,9425.0,280.3377,280.6193,280.2795,280.5125,9425.0
2022-03-29 15:20:00,288.87,289.05,288.84,288.86,7602.0,280.5222,280.697,280.4931,280.5125,7602.0
2022-03-29 15:25:00,288.86,289.01,288.73,288.95,9334.0,280.5125,280.6582,280.3863,280.5999,9334.0
2022-03-29 15:30:00,288.94,289.36,288.81,289.32,10581.0,280.5902,280.9981,280.464,280.9592,10581.0
2022-03-29 15:35:00,289.36,289.8,289.2,289.26,13871.0,280.9981,281.4254,280.8427,280.901,13871.0
2022-03-29 15:40:00,289.23,289.24,288.64,288.77,20152.0,280.8718,280.8815,280.2989,280.4251,20152.0
2022-03-29 15:45:00,288.73,289.01,288.63,288.91,29259.0,280.3863,280.6582,280.2892,280.5611,29259.0
2022-03-29 15:50:00,288.79,289.01,288.44,288.49,34505.0,280.4445,280.6582,280.1047,280.1532,34505.0
2022-03-29 15:55:00,288.53,288.77,288.19,288.57,157031.0,280.1921,280.4251,279.8619,280.2309,157031.0
2022-03-30 09:30:00,290.58,292.22,289.0,292.03,72084.0,282.1828,283.7754,280.6485,283.5909,72084.0
2022-03-30 09:35:00,291.99,292.29,291.44,291.5,13262.0,283.5521,283.8434,283.018,283.0762,13262.0
2022-03-30 09:40:00,291.01,291.36,289.19,289.79,17725.0,282.6004,282.9403,280.833,281.4156,17725.0
2022-03-30 09:45:00,289.88,290.21,289.65,289.77,6207.0,281.503,281.8235,281.2797,281.3962,6207.0
2022-03-30 09:50:00,289.6,289.97,289.07,289.75,9149.0,281.2311,281.5904,280.7165,281.3768,9149.0
2022-03-30 09:55:00,289.93,291.7,289.88,291.51,14452.0,281.5516,283.2705,281.503,283.0859,14452.0
2022-03-30 10:00:00,291.45,291.58,290.82,291.11,18986.0,283.0277,283.1539,282.4159,282.6975,18986.0
2022-03-30 10:05:00,291.11,291.3,290.26,290.54,20848.0,282.6975,282.882,281.8721,282.144,20848.0
2022-03-30 10:10:00,290.48,290.48,289.44,289.69,7127.0,282.0857,282.0857,281.0758,281.3185,7127.0
2022-03-30 10:15:00,289.69,290.16,289.51,289.61,6647.0,281.3185,281.775,281.1437,281.2408,6647.0
2022-03-30 10:20:00,289.72,289.72,288.73,288.88,15010.0,281.3477,281.3477,280.3863,280.5319,15010.0
2022-03-30 10:25:00,289.13,289.37,288.58,288.61,8458.0,280.7747,281.0078,280.2406,280.2697,8458.0
2022-03-30 10:30:00,288.71,289.13,288.7,288.97,13662.0,280.3669,280.7747,280.3571,280.6193,13662.0
2022-03-30 10:35:00,288.88,289.77,288.88,289.76,6275.0,280.5319,281.3962,280.5319,281.3865,6275.0
2022-03-30 10:40:00,289.75,290.18,289.57,289.96,10454.0,281.3768,281.7944,281.202,281.5807,10454.0
2022-03-30 10:45:00,289.96,290.72,289.87,290.71,6101.0,281.5807,282.3188,281.4933,282.3091,6101.0
2022-03-30 10:50:00,290.65,291.1,290.47,290.91,10948.0,282.2508,282.6878,282.076,282.5033,10948.0
2022-03-30 10:55:00,290.82,291.1,290.26,290.48,7906.0,282.4159,282.6878,281.8721,282.0857,7906.0
2022-03-30 11:00:00,290.45,290.53,290.12,290.25,7109.0,282.0566,282.1343,281.7361,281.8624,7109.0
2022-03-30 11:05:00,290.28,290.6,290.13,290.53,8211.0,281.8915,282.2022,281.7458,282.1343,8211.0
2022-03-30 11:10:00,290.42,290.58,290.14,290.56,8481.0,282.0274,282.1828,281.7555,282.1634,8481.0
2022-03-30 11:15:00,290.72,290.99,290.4,290.97,7281.0,282.3188,282.581,282.008,282.5615,7281.0
2022-03-30 11:20:00,290.87,291.1,290.05,290.56,15779.0,282.4644,282.6878,281.6681,282.1634,15779.0
2022-03-30 11:25:00,290.56,290.6,290.2,290.2,7293.0,282.1634,282.2022,281.8138,281.8138,7293.0
2022-03-30 11:30:00,290.27,290.83,290.22,290.82,9254.0,281.8818,282.4256,281.8332,282.4159,9254.0
2022-03-30 11:35:00,290.88,291.13,290.77,290.9,9300.0,282.4741,282.7169,282.3673,282.4936,9300.0
2022-03-30 11:40:00,290.88,291.09,290.86,290.96,6040.0,282.4741,282.6781,282.4547,282.5518,6040.0
2022-03-30 11:45:00,291.05,291.16,290.9,291.06,4123.0,282.6392,282.7461,282.4936,282.6489,4123.0
2022-03-30 11:50:00,291.07,291.15,290.92,291.0,3732.0,282.6587,282.7363,282.513,282.5907,3732.0
2022-03-30 11:55:00,291.09,291.45,290.98,291.3,8921.0,282.6781,283.0277,282.5713,282.882,8921.0
2022-03-30 12:00:00,291.29,291.62,291.25,291.49,5265.0,282.8723,283.1928,282.8335,283.0665,5265.0
2022-03-30 12:05:00,291.53,291.54,290.85,290.94,7000.0,283.1054,283.1151,282.445,282.5324,7000.0
2022-03-30 12:10:00,290.95,290.95,290.49,290.72,2607.0,282.5421,282.5421,282.0954,282.3188,2607.0
2022-03-30 12:15:00,290.8,290.91,290.57,290.66,5592.0,282.3965,282.5033,282.1731,282.2605,5592.0
2022-03-30 12:20:00,290.83,290.83,290.21,290.29,6708.0,282.4256,282.4256,281.8235,281.9012,6708.0
2022-03-30 12:25:00,290.3,290.66,290.22,290.63,9750.0,281.9109,282.2605,281.8332,282.2314,9750.0
2022-03-30 12:30:00,290.71,290.79,290.44,290.59,4594.0,282.3091,282.3867,282.0469,282.1925,4594.0
2022-03-30 12:35:00,290.57,290.57,290.26,290.27,3955.0,282.1731,282.1731,281.8721,281.8818,3955.0
2022-03-30 12:40:00,290.23,290.23,289.91,290.0,9879.0,281.8429,281.8429,281.5322,281.6196,9879.0
2022-03-30 12:45:00,290.11,290.31,289.86,290.06,12130.0,281.7264,281.9206,281.4836,281.6778,12130.0
2022-03-30 12:50:00,290.1,290.11,289.68,289.69,6686.0,281.7167,281.7264,281.3088,281.3185,6686.0
2022-03-30 12:55:00,289.79,289.8,289.35,289.45,8193.0,281.4156,281.4254,280.9884,281.0855,8193.0
2022-03-30 13:00:00,289.44,289.54,289.04,289.15,7150.0,281.0758,281.1729,280.6873,280.7941,7150.0
2022-03-30 13:05:00,289.06,289.11,288.81,288.87,7215.0,280.7067,280.7553,280.464,280.5222,7215.0
2022-03-30 13:10:00,288.89,289.04,288.79,288.93,6103.0,280.5417,280.6873,280.4445,280.5805,6103.0
2022-03-30 13:15:00,288.87,289.38,288.87,289.15,8967.0,280.5222,281.0175,280.5222,280.7941,8967.0
2022-03-30 13:20:00,289.15,289.3,288.73,288.73,6558.0,280.7941,280.9398,280.3863,280.3863,6558.0
2022-03-30 13:25:00,288.7,288.96,288.58,288.83,7309.0,280.3571,280.6096,280.2406,280.4834,7309.0
2022-03-30 13:30:00,288.84,288.86,288.55,288.56,11453.0,280.4931,280.5125,280.2115,280.2212,11453.0
2022-03-30 13:35:00,288.56,288.85,288.56,288.82,9560.0,280.2212,280.5028,280.2212,280.4737,9560.0
2022-03-30 13:40:00,288.91,288.91,288.61,288.77,7454.0,280.5611,280.5611,280.2697,280.4251,7454.0
2022-03-30 13:45:00,288.79,288.93,288.52,288.63,8874.0,280.4445,280.5805,280.1823,280.2892,8874.0
2022-03-30 13:50:00,288.68,288.78,288.58,288.63,6020.0,280.3377,280.4348,280.2406,280.2892,6020.0
2022-03-30 13:55:00,288.57,288.75,288.27,288.72,13388.0,280.2309,280.4057,279.9396,280.3766,13388.0
2022-03-30 14:00:00,288.77,289.46,288.77,289.42,7511.0,280.4251,281.0952,280.4251,281.0563,7511.0
2022-03-30 14:05:00,289.38,289.79,289.27,289.55,4094.0,281.0175,281.4156,280.9107,281.1826,4094.0
2022-03-30 14:10:00,289.64,289.77,289.35,289.46,6829.0,281.27,281.3962,280.9884,281.0952,6829.0
2022-03-30 14:15:00,289.39,289.39,289.12,289.26,6540.0,281.0272,281.0272,280.765,280.901,6540.0
2022-03-30 14:20:00,289.27,289.28,289.06,289.23,4797.0,280.9107,280.9204,280.7067,280.8718,4797.0
2022-03-30 14:25:00,289.32,289.49,289.16,289.26,6595.0,280.9592,281.1243,280.8039,280.901,6595.0
2022-03-30 14:30:00,289.26,289.38,289.1,289.18,10279.0,280.901,281.0175,280.7456,280.8233,10279.0
2022-03-30 14:35:00,289.19,289.37,289.12,289.14,6136.0,280.833,281.0078,280.765,280.7844,6136.0
2022-03-30 14:40:00,289.1,289.22,288.8,288.98,8604.0,280.7456,280.8621,280.4543,280.6291,8604.0
2022-03-30 14:45:00,289.08,289.1,288.82,288.91,14317.0,280.7262,280.7456,280.4737,280.5611,14317.0
2022-03-30 14:50:00,288.76,288.87,288.63,288.77,8202.0,280.4154,280.5222,280.2892,280.4251,8202.0
2022-03-30 14:55:00,288.78,288.82,288.59,288.63,5454.0,280.4348,280.4737,280.2503,280.2892,5454.0
2022-03-30 15:00:00,288.66,288.8,288.63,288.78,5945.0,280.3183,280.4543,280.2892,280.4348,5945.0
2022-03-30 15:05:00,288.81,288.81,288.37,288.41,42520.0,280.464,280.464,280.0367,280.0755,42520.0
2022-03-30 15:10:00,288.4,288.65,288.33,288.42,18752.0,280.0658,280.3086,279.9978,280.0852,18752.0
2022-03-30 15:15:00,288.49,288.5,288.06,288.31,46381.0,280.1532,280.1629,279.7356,279.9784,46381.0
2022-03-30 15:20:00,288.3,288.34,287.99,288.02,21627.0,279.9687,280.0075,279.6677,279.6968,21627.0
2022-03-30 15:25:00,288.14,288.58,288.06,288.44,33122.0,279.8133,280.2406,279.7356,280.1047,33122.0
2022-03-30 15:30:00,288.44,288.89,288.06,288.48,46269.0,280.1047,280.5417,279.7356,280.1435,46269.0
2022-03-30 15:35:00,288.56,288.88,288.41,288.51,31558.0,280.2212,280.5319,280.0755,280.1726,31558.0
2022-03-30 15:40:00,288.52,288.77,288.39,288.65,24298.0,280.1823,280.4251,280.0561,280.3086,24298.0
2022-03-30 15:45:00,288.64,289.49,288.64,289.17,25821.0,280.2989,281.1243,280.2989,280.8136,25821.0
2022-03-30 15:50:00,289.25,289.31,288.89,288.99,15967.0,280.8913,280.9495,280.5417,280.6388,15967.0
2022-03-30 15:55:00,289.04,290.16,289.04,290.03,85759.0,280.6873,281.775,280.6873,281.6487,85759.0
2022-03-31 09:30:00,289.37,290.24,288.67,290.13,56389.0,281.0078,281.8526,280.328,281.7458,56389.0
2022-03-31 09:35:00,290.04,290.04,288.89,289.85,3369.0,281.6584,281.6584,280.5417,281.4739,3369.0
2022-03-31 09:40:00,289.89,290.93,289.67,289.67,10808.0,281.5128,282.5227,281.2991,281.2991,10808.0
2022-03-31 09:45:00,289.34,289.58,288.51,288.54,8239.0,280.9787,281.2117,280.1726,280.2018,8239.0
2022-03-31 09:50:00,288.56,289.18,288.14,289.13,10016.0,280.2212,280.8233,279.8133,280.7747,10016.0
2022-03-31 09:55:00,289.22,290.87,289.15,290.57,18601.0,280.8621,282.4644,280.7941,282.1731,18601.0
2022-03-31 10:00:00,290.59,291.26,290.51,291.24,23130.0,282.1925,282.8432,282.1148,282.8237,23130.0
2022-03-31 10:05:00,291.19,291.8,291.18,291.29,19904.0,282.7752,283.3676,282.7655,282.8723,19904.0
2022-03-31 10:10:00,291.34,291.42,291.08,291.17,11188.0,282.9209,282.9985,282.6684,282.7558,11188.0
2022-03-31 10:15:00,291.13,291.49,289.68,289.69,24021.0,282.7169,283.0665,281.3088,281.3185,24021.0
2022-03-31 10:20:00,289.68,289.99,289.15,289.21,11980.0,281.3088,281.6099,280.7941,280.8524,11980.0
2022-03-31 10:25:00,289.15,290.28,289.15,290.17,16167.0,280.7941,281.8915,280.7941,281.7847,16167.0
2022-03-31 10:30:00,290.17,290.19,289.19,289.4,10182.0,281.7847,281.8041,280.833,281.0369,10182.0
2022-03-31 10:35:00,289.59,289.7,288.73,288.98,6291.0,281.2214,281.3282,280.3863,280.6291,6291.0
2022-03-31 10:40:00,288.75,288.97,288.42,288.45,5456.0,280.4057,280.6193,280.0852,280.1144,5456.0
2022-03-31 10:45:00,288.56,288.84,288.24,288.32,14872.0,280.2212,280.4931,279.9104,279.9881,14872.0
2022-03-31 10:50:00,288.4,288.45,288.22,288.26,3132.0,280.0658,280.1144,279.891,279.9299,3132.0
2022-03-31 10:55:00,288.35,288.37,288.01,288.26,8477.0,280.0173,280.0367,279.6871,279.9299,8477.0
2022-03-31 11:00:00,288.45,288.5,287.78,288.0,26837.0,280.1144,280.1629,279.4637,279.6774,26837.0
2022-03-31 11:05:00,287.97,288.28,287.94,288.25,3446.0,279.6482,279.9493,279.6191,279.9201,3446.0
2022-03-31 11:10:00,288.25,288.62,288.19,288.44,3003.0,279.9201,280.2795,279.8619,280.1047,3003.0
2022-03-31 11:15:00,288.44,288.51,288.14,288.24,4585.0,280.1047,280.1726,279.8133,279.9104,4585.0
2022-03-31 11:20:00,288.2,288.4,288.15,288.36,6675.0,279.8716,280.0658,279.823,280.027,6675.0
2022-03-31 11:25:00,288.38,288.48,288.27,288.27,3505.0,280.0464,280.1435,279.9396,279.9396,3505.0
2022-03-31 11:30:00,288.32,288.36,287.97,288.07,5577.0,279.9881,280.027,279.6482,279.7454,5577.0
2022-03-31 11:35:00,288.0,288.0,287.59,287.97,11492.0,279.6774,279.6774,279.2792,279.6482,11492.0
2022-03-31 11:40:00,288.11,288.34,287.92,288.34,3426.0,279.7842,280.0075,279.5997,280.0075,3426.0
2022-03-31 11:45:00,288.29,289.21,288.26,289.21,3521.0,279.959,280.8524,279.9299,280.8524,3521.0
2022-03-31 11:50:00,289.11,289.91,289.1,289.91,4699.0,280.7553,281.5322,280.7456,281.5322,4699.0
2022-03-31 11:55:00,289.92,290.54,289.82,290.41,11912.0,281.5419,282.144,281.4448,282.0177,11912.0
2022-03-31 12:00:00,290.38,290.38,289.92,290.03,3837.0,281.9886,281.9886,281.5419,281.6487,3837.0
2022-03-31 12:05:00,290.07,290.2,289.95,290.05,5283.0,281.6876,281.8138,281.571,281.6681,5283.0
2022-03-31 12:10:00,289.99,290.07,289.43,289.55,8632.0,281.6099,281.6876,281.0661,281.1826,8632.0
2022-03-31 12:15:00,289.6,289.85,289.58,289.75,6443.0,281.2311,281.4739,281.2117,281.3768,6443.0
2022-03-31 12:20:00,289.74,289.83,289.47,289.65,8560.0,281.3671,281.4545,281.1049,281.2797,8560.0
2022-03-31 12:25:00,289.6,289.78,289.43,289.75,4089.0,281.2311,281.4059,281.0661,281.3768,4089.0
2022-03-31 12:30:00,289.71,289.76,289.4,289.4,7265.0,281.338,281.3865,281.0369,281.0369,7265.0
2022-03-31 12:35:00,289.48,289.72,289.24,289.24,3648.0,281.1146,281.3477,280.8815,280.8815,3648.0
2022-03-31 12:40:00,289.37,289.63,289.21,289.6,4369.0,281.0078,281.2603,280.8524,281.2311,4369.0
2022-03-31 12:45:00,289.7,290.05,289.64,290.05,8952.0,281.3282,281.6681,281.27,281.6681,8952.0
2022-03-31 12:50:00,290.12,290.18,289.63,289.63,5324.0,281.7361,281.7944,281.2603,281.2603,5324.0
2022-03-31 12:55:00,289.54,289.95,289.51,289.77,3898.0,281.1729,281.571,281.1437,281.3962,3898.0
2022-03-31 13:00:00,289.76,289.84,289.64,289.75,2675.0,281.3865,281.4642,281.27,281.3768,2675.0
2022-03-31 13:05:00,289.87,289.88,289.63,289.63,3407.0,281.4933,281.503,281.2603,281.2603,3407.0
2022-03-31 13:10:00,289.56,289.95,289.56,289.86,7232.0,281.1923,281.571,281.1923,281.4836,7232.0
2022-03-31 13:15:00,289.86,289.98,289.78,289.86,5922.0,281.4836,281.6002,281.4059,281.4836,5922.0
2022-03-31 13:20:00,289.82,289.96,289.78,289.94,4387.0,281.4448,281.5807,281.4059,281.5613,4387.0
2022-03-31 13:25:00,289.88,290.1,289.85,290.1,4300.0,281.503,281.7167,281.4739,281.7167,4300.0
2022-03-31 13:30:00,289.99,290.07,289.88,289.9,3449.0,281.6099,281.6876,281.503,281.5225,3449.0
2022-03-31 13:35:00,289.84,289.91,289.74,289.88,5308.0,281.4642,281.5322,281.3671,281.503,5308.0
2022-03-31 13:40:00,289.84,290.04,289.71,290.04,9205.0,281.4642,281.6584,281.338,281.6584,9205.0
2022-03-31 13:45:00,289.99,290.06,289.83,289.93,5351.0,281.6099,281.6778,281.4545,281.5516,5351.0
2022-03-31 13:50:00,289.95,290.15,289.94,290.05,4806.0,281.571,281.7652,281.5613,281.6681,4806.0
2022-03-31 13:55:00,289.99,290.21,289.99,290.09,7736.0,281.6099,281.8235,281.6099,281.707,7736.0
2022-03-31 14:00:00,290.06,290.16,289.99,290.07,8027.0,281.6778,281.775,281.6099,281.6876,8027.0
2022-03-31 14:05:00,290.03,290.04,289.81,290.03,4071.0,281.6487,281.6584,281.4351,281.6487,4071.0
2022-03-31 14:10:00,289.98,290.22,289.96,290.16,7921.0,281.6002,281.8332,281.5807,281.775,7921.0
2022-03-31 14:15:00,289.97,290.13,289.86,290.1,10430.0,281.5904,281.7458,281.4836,281.7167,10430.0
2022-03-31 14:20:00,290.15,290.21,290.08,290.13,8519.0,281.7652,281.8235,281.6973,281.7458,8519.0
2022-03-31 14:25:00,290.13,290.25,289.89,290.19,6277.0,281.7458,281.8624,281.5128,281.8041,6277.0
2022-03-31 14:30:00,290.17,290.25,289.81,289.82,5423.0,281.7847,281.8624,281.4351,281.4448,5423.0
2022-03-31 14:35:00,289.87,289.96,289.66,289.83,7626.0,281.4933,281.5807,281.2894,281.4545,7626.0
2022-03-31 14:40:00,289.81,289.81,289.54,289.72,7054.0,281.4351,281.4351,281.1729,281.3477,7054.0
2022-03-31 14:45:00,289.67,289.79,289.51,289.51,5411.0,281.2991,281.4156,281.1437,281.1437,5411.0
2022-03-31 14:50:00,289.51,289.52,289.15,289.15,10780.0,281.1437,281.1534,280.7941,280.7941,10780.0
2022-03-31 14:55:00,289.21,289.75,289.2,289.57,12727.0,280.8524,281.3768,280.8427,281.202,12727.0
2022-03-31 15:00:00,289.54,289.78,289.53,289.56,11164.0,281.1729,281.4059,281.1632,281.1923,11164.0
2022-03-31 15:05:00,289.44,289.64,289.39,289.54,7082.0,281.0758,281.27,281.0272,281.1729,7082.0
2022-03-31 15:10:00,289.55,289.68,289.39,289.66,9199.0,281.1826,281.3088,281.0272,281.2894,9199.0
2022-03-31 15:15:00,289.61,289.65,289.36,289.48,9152.0,281.2408,281.2797,280.9981,281.1146,9152.0
2022-03-31 15:20:00,289.47,289.49,289.1,289.14,8670.0,281.1049,281.1243,280.7456,280.7844,8670.0
2022-03-31 15:25:00,289.09,289.18,288.63,289.06,11649.0,280.7359,280.8233,280.2892,280.7067,11649.0
2022-03-31 15:30:00,288.99,288.99,288.45,288.68,12368.0,280.6388,280.6388,280.1144,280.3377,12368.0
2022-03-31 15:35:00,288.71,288.94,288.46,288.89,15028.0,280.3669,280.5902,280.1241,280.5417,15028.0
2022-03-31 15:40:00,288.87,288.87,287.71,287.87,45908.0,280.5222,280.5222,279.3958,279.5511,45908.0
2022-03-31 15:45:00,287.86,287.94,287.43,287.5,45062.0,279.5414,279.6191,279.1238,279.1918,45062.0
2022-03-31 15:50:00,287.5,287.84,287.0,287.84,64737.0,279.1918,279.522,278.7063,279.522,64737.0
2022-03-31 15:55:00,287.77,287.83,285.92,286.47,435564.0,279.454,279.5123,277.6575,278.1916,435564.0
2022-04-01 09:30:00,286.15,286.21,284.0,284.25,67019.0,277.8808,277.9391,275.793,276.0357,67019.0
2022-04-01 09:35:00,284.29,286.96,284.29,285.75,31855.0,276.0746,278.6674,276.0746,277.4924,31855.0
2022-04-01 09:40:00,285.92,287.09,285.81,286.34,12192.0,277.6575,278.7937,277.5507,278.0653,12192.0
2022-04-01 09:45:00,286.5,287.66,286.35,287.28,15775.0,278.2207,279.3472,278.0751,278.9782,15775.0
2022-04-01 09:50:00,287.25,287.99,286.75,287.58,11824.0,278.949,279.6677,278.4635,279.2695,11824.0
2022-04-01 09:55:00,287.69,288.68,287.67,288.64,11508.0,279.3763,280.3377,279.3569,280.2989,11508.0
2022-04-01 10:00:00,288.77,289.28,288.51,289.27,17068.0,280.4251,280.9204,280.1726,280.9107,17068.0
2022-04-01 10:05:00,289.21,289.43,288.55,288.77,18885.0,280.8524,281.0661,280.2115,280.4251,18885.0
2022-04-01 10:10:00,288.84,290.22,288.84,290.22,16027.0,280.4931,281.8332,280.4931,281.8332,16027.0
2022-04-01 10:15:00,290.23,290.24,289.66,290.08,10595.0,281.8429,281.8526,281.2894,281.6973,10595.0
2022-04-01 10:20:00,290.18,290.38,289.72,289.72,13643.0,281.7944,281.9886,281.3477,281.3477,13643.0
2022-04-01 10:25:00,289.79,290.41,289.62,289.97,25015.0,281.4156,282.0177,281.2506,281.5904,25015.0
2022-04-01 10:30:00,289.99,290.2,289.61,289.96,15809.0,281.6099,281.8138,281.2408,281.5807,15809.0
2022-04-01 10:35:00,289.94,290.42,289.93,290.19,9755.0,281.5613,282.0274,281.5516,281.8041,9755.0
2022-04-01 10:40:00,290.26,290.66,290.15,290.65,7996.0,281.8721,282.2605,281.7652,282.2508,7996.0
2022-04-01 10:45:00,290.56,291.11,290.53,290.92,7584.0,282.1634,282.6975,282.1343,282.513,7584.0
2022-04-01 10:50:00,290.92,291.35,290.92,291.15,7250.0,282.513,282.9306,282.513,282.7363,7250.0
2022-04-01 10:55:00,291.16,291.51,291.04,291.31,19498.0,282.7461,283.0859,282.6295,282.8917,19498.0
2022-04-01 11:00:00,291.28,291.32,290.3,290.8,11647.0,282.8626,282.9014,281.9109,282.3965,11647.0
2022-04-01 11:05:00,290.58,290.77,290.4,290.61,26217.0,282.1828,282.3673,282.008,282.212,26217.0
2022-04-01 11:10:00,290.54,290.86,290.41,290.41,6327.0,282.144,282.4547,282.0177,282.0177,6327.0
2022-04-01 11:15:00,290.46,290.97,290.4,290.65,4952.0,282.0663,282.5615,282.008,282.2508,4952.0
2022-04-01 11:20:00,290.64,290.87,290.36,290.37,6186.0,282.2411,282.4644,281.9692,281.9789,6186.0
2022-04-01 11:25:00,290.42,290.61,290.2,290.25,14260.0,282.0274,282.212,281.8138,281.8624,14260.0
2022-04-01 11:30:00,290.33,290.33,289.7,289.97,5142.0,281.94,281.94,281.3282,281.5904,5142.0
2022-04-01 11:35:00,289.92,290.28,289.42,290.25,33161.0,281.5419,281.8915,281.0563,281.8624,33161.0
2022-04-01 11:40:00,290.1,290.1,289.63,289.76,7562.0,281.7167,281.7167,281.2603,281.3865,7562.0
2022-04-01 11:45:00,289.8,290.09,289.61,290.09,6487.0,281.4254,281.707,281.2408,281.707,6487.0
2022-04-01 11:50:00,290.04,290.38,289.94,290.3,8237.0,281.6584,281.9886,281.5613,281.9109,8237.0
2022-04-01 11:55:00,290.29,290.36,289.86,290.04,5750.0,281.9012,281.9692,281.4836,281.6584,5750.0
2022-04-01 12:00:00,290.06,290.25,289.92,290.03,7172.0,281.6778,281.8624,281.5419,281.6487,7172.0
2022-04-01 12:05:00,290.0,290.23,289.89,290.01,6780.0,281.6196,281.8429,281.5128,281.6293,6780.0
2022-04-01 12:10:00,289.93,290.27,289.86,290.26,4504.0,281.5516,281.8818,281.4836,281.8721,4504.0
2022-04-01 12:15:00,290.19,290.41,290.17,290.18,5780.0,281.8041,282.0177,281.7847,281.7944,5780.0
2022-04-01 12:20:00,290.22,290.38,290.12,290.33,7236.0,281.8332,281.9886,281.7361,281.94,7236.0
2022-04-01 12:25:00,290.33,290.65,290.19,290.44,5377.0,281.94,282.2508,281.8041,282.0469,5377.0
2022-04-01 12:30:00,290.55,290.55,290.1,290.19,9294.0,282.1537,282.1537,281.7167,281.8041,9294.0
2022-04-01 12:35:00,290.32,290.69,290.32,290.69,40453.0,281.9303,282.2896,281.9303,282.2896,40453.0
2022-04-01 12:40:00,290.62,290.9,290.27,290.9,14370.0,282.2217,282.4936,281.8818,282.4936,14370.0
2022-04-01 12:45:00,290.99,291.26,290.92,291.17,7804.0,282.581,282.8432,282.513,282.7558,7804.0
2022-04-01 12:50:00,291.19,291.31,291.1,291.26,5956.0,282.7752,282.8917,282.6878,282.8432,5956.0
2022-04-01 12:55:00,291.32,291.33,291.09,291.25,13233.0,282.9014,282.9111,282.6781,282.8335,13233.0
2022-04-01 13:00:00,291.22,291.23,290.87,290.88,5018.0,282.8043,282.814,282.4644,282.4741,5018.0
2022-04-01 13:05:00,290.88,291.18,290.81,291.18,18230.0,282.4741,282.7655,282.4062,282.7655,18230.0
2022-04-01 13:10:00,291.07,291.25,290.96,291.18,7850.0,282.6587,282.8335,282.5518,282.7655,7850.0
2022-04-01 13:15:00,291.13,291.18,290.94,291.12,6591.0,282.7169,282.7655,282.5324,282.7072,6591.0
2022-04-01 13:20:00,291.1,291.12,290.68,290.93,9496.0,282.6878,282.7072,282.2799,282.5227,9496.0
2022-04-01 13:25:00,290.93,291.27,290.93,291.05,5029.0,282.5227,282.8529,282.5227,282.6392,5029.0
2022-04-01 13:30:00,291.13,291.25,291.05,291.1,6181.0,282.7169,282.8335,282.6392,282.6878,6181.0
2022-04-01 13:35:00,291.08,291.33,291.08,291.16,8476.0,282.6684,282.9111,282.6684,282.7461,8476.0
2022-04-01 13:40:00,291.25,291.36,291.08,291.22,8686.0,282.8335,282.9403,282.6684,282.8043,8686.0
2022-04-01 13:45:00,291.3,291.48,291.19,291.43,6791.0,282.882,283.0568,282.7752,283.0083,6791.0
2022-04-01 13:50:00,291.37,291.75,291.37,291.52,15560.0,282.95,283.319,282.95,283.0957,15560.0
2022-04-01 13:55:00,291.51,291.79,291.47,291.63,9645.0,283.0859,283.3579,283.0471,283.2025,9645.0
2022-04-01 14:00:00,291.71,292.31,291.71,292.27,16236.0,283.2802,283.8628,283.2802,283.824,16236.0
2022-04-01 14:05:00,292.27,292.57,291.89,292.18,18530.0,283.824,284.1153,283.455,283.7366,18530.0
2022-04-01 14:10:00,292.25,292.25,291.8,291.87,14130.0,283.8046,283.8046,283.3676,283.4355,14130.0
2022-04-01 14:15:00,291.87,292.37,291.86,291.97,12928.0,283.4355,283.9211,283.4258,283.5326,12928.0
2022-04-01 14:20:00,291.97,292.26,291.96,292.13,15376.0,283.5326,283.8143,283.5229,283.688,15376.0
2022-04-01 14:25:00,292.17,292.45,292.08,292.31,11906.0,283.7269,283.9988,283.6395,283.8628,11906.0
2022-04-01 14:30:00,292.32,292.69,292.32,292.64,14428.0,283.8725,284.2318,283.8725,284.1833,14428.0
2022-04-01 14:35:00,292.69,292.77,292.48,292.54,14965.0,284.2318,284.3095,284.0279,284.0862,14965.0
2022-04-01 14:40:00,292.5,293.08,292.5,293.07,23847.0,284.0473,284.6106,284.0473,284.6009,23847.0
2022-04-01 14:45:00,293.07,293.14,292.82,292.94,18606.0,284.6009,284.6688,284.3581,284.4746,18606.0
2022-04-01 14:50:00,292.97,292.97,292.15,292.21,19352.0,284.5038,284.5038,283.7074,283.7657,19352.0
2022-04-01 14:55:00,292.28,292.43,291.89,291.99,13126.0,283.8337,283.9794,283.455,283.5521,13126.0
2022-04-01 15:00:00,291.91,292.3,291.81,291.96,12396.0,283.4744,283.8531,283.3773,283.5229,12396.0
2022-04-01 15:05:00,291.89,292.0,291.6,291.6,8135.0,283.455,283.5618,283.1733,283.1733,8135.0
2022-04-01 15:10:00,291.57,292.07,291.35,292.06,11399.0,283.1442,283.6298,282.9306,283.62,11399.0
2022-04-01 15:15:00,292.1,292.28,291.53,291.6,12986.0,283.6589,283.8337,283.1054,283.1733,12986.0
2022-04-01 15:20:00,291.56,291.85,291.35,291.67,15161.0,283.1345,283.4161,282.9306,283.2413,15161.0
2022-04-01 15:25:00,291.74,291.88,291.48,291.63,12640.0,283.3093,283.4452,283.0568,283.2025,12640.0
2022-04-01 15:30:00,291.56,291.68,291.38,291.64,18607.0,283.1345,283.251,282.9597,283.2122,18607.0
2022-04-01 15:35:00,291.68,291.89,291.41,291.73,17335.0,283.251,283.455,282.9888,283.2996,17335.0
2022-04-01 15:40:00,291.73,292.05,291.54,291.87,25907.0,283.2996,283.6103,283.1151,283.4355,25907.0
2022-04-01 15:45:00,291.88,292.2,291.72,292.08,42230.0,283.4452,283.756,283.2899,283.6395,42230.0
2022-04-01 15:50:00,292.11,292.87,291.94,292.71,104036.0,283.6686,284.4066,283.5035,284.2513,104036.0
2022-04-01 15:55:00,292.7,293.06,292.06,292.67,270632.0,284.2416,284.5912,283.62,284.2124,270632.0
2022-04-04 09:30:00,292.75,293.0,292.11,292.62,47356.0,284.2901,284.5329,283.6686,284.1639,47356.0
2022-04-04 09:35:00,292.56,292.81,290.95,291.65,28393.0,284.1056,284.3484,282.5421,283.2219,28393.0
2022-04-04 09:40:00,291.74,294.0,291.74,293.36,29728.0,283.3093,285.504,283.3093,284.8825,29728.0
2022-04-04 09:45:00,293.55,293.55,292.24,292.54,21816.0,285.067,285.067,283.7948,284.0862,21816.0
2022-04-04 09:50:00,292.47,293.64,292.47,293.53,31093.0,284.0182,285.1544,284.0182,285.0476,31093.0
2022-04-04 09:55:00,293.53,294.4,293.53,294.03,22440.0,285.0476,285.8924,285.0476,285.5331,22440.0
2022-04-04 10:00:00,294.06,294.61,293.92,294.27,12624.0,285.5623,286.0964,285.4263,285.7662,12624.0
2022-04-04 10:05:00,294.13,294.98,294.13,294.14,20709.0,285.6302,286.4557,285.6302,285.6399,20709.0
2022-04-04 10:10:00,294.13,294.21,293.12,293.33,25958.0,285.6302,285.7079,284.6494,284.8533,25958.0
2022-04-04 10:15:00,293.4,293.6,292.75,293.32,29647.0,284.9213,285.1155,284.2901,284.8436,29647.0
2022-04-04 10:20:00,293.35,293.67,293.1,293.45,25474.0,284.8728,285.1835,284.63,284.9699,25474.0
2022-04-04 10:25:00,293.5,293.7,293.27,293.38,15261.0,285.0184,285.2127,284.7951,284.9019,15261.0
2022-04-04 10:30:00,293.37,293.53,292.93,293.0,14261.0,284.8922,285.0476,284.4649,284.5329,14261.0
2022-04-04 10:35:00,292.9,292.9,292.37,292.79,8777.0,284.4358,284.4358,283.9211,284.329,8777.0
2022-04-04 10:40:00,292.83,293.14,291.8,291.8,11055.0,284.3678,284.6688,283.3676,283.3676,11055.0
2022-04-04 10:45:00,291.8,292.05,291.6,291.96,16220.0,283.3676,283.6103,283.1733,283.5229,16220.0
2022-04-04 10:50:00,292.07,292.66,291.99,292.12,12689.0,283.6298,284.2027,283.5521,283.6783,12689.0
2022-04-04 10:55:00,292.21,292.43,291.42,291.66,9588.0,283.7657,283.9794,282.9985,283.2316,9588.0
2022-04-04 11:00:00,291.71,292.25,291.62,291.96,12727.0,283.2802,283.8046,283.1928,283.5229,12727.0
2022-04-04 11:05:00,291.99,292.89,291.99,292.62,13123.0,283.5521,284.4261,283.5521,284.1639,13123.0
2022-04-04 11:10:00,292.65,292.71,292.28,292.49,11453.0,284.193,284.2513,283.8337,284.0376,11453.0
2022-04-04 11:15:00,292.53,292.62,292.18,292.34,8609.0,284.0765,284.1639,283.7366,283.892,8609.0
2022-04-04 11:20:00,292.26,292.26,292.05,292.26,4381.0,283.8143,283.8143,283.6103,283.8143,4381.0
2022-04-04 11:25:00,292.28,292.68,292.12,292.64,9741.0,283.8337,284.2221,283.6783,284.1833,9741.0
2022-04-04 11:30:00,292.71,293.32,292.44,293.2,13526.0,284.2513,284.8436,283.9891,284.7271,13526.0
2022-04-04 11:35:00,293.26,293.26,292.58,293.06,9969.0,284.7854,284.7854,284.125,284.5912,9969.0
2022-04-04 11:40:00,293.06,293.09,292.7,293.01,11900.0,284.5912,284.6203,284.2416,284.5426,11900.0
2022-04-04 11:45:00,293.02,293.26,292.65,292.88,18619.0,284.5523,284.7854,284.193,284.4164,18619.0
2022-04-04 11:50:00,292.9,293.04,292.78,292.99,13757.0,284.4358,284.5717,284.3192,284.5232,13757.0
2022-04-04 11:55:00,292.96,293.29,292.8,293.27,14051.0,284.494,284.8145,284.3387,284.7951,14051.0
2022-04-04 12:00:00,293.29,293.36,292.99,293.02,14483.0,284.8145,284.8825,284.5232,284.5523,14483.0
2022-04-04 12:05:00,293.04,293.05,292.85,292.88,11186.0,284.5717,284.5814,284.3872,284.4164,11186.0
2022-04-04 12:10:00,292.9,292.91,292.51,292.69,17289.0,284.4358,284.4455,284.057,284.2318,17289.0
2022-04-04 12:15:00,292.66,292.71,292.29,292.43,15906.0,284.2027,284.2513,283.8434,283.9794,15906.0
2022-04-04 12:20:00,292.46,292.68,292.43,292.68,7005.0,284.0085,284.2221,283.9794,284.2221,7005.0
2022-04-04 12:25:00,292.76,292.94,292.59,292.85,10160.0,284.2998,284.4746,284.1347,284.3872,10160.0
2022-04-04 12:30:00,292.89,293.04,292.82,292.82,12298.0,284.4261,284.5717,284.3581,284.3581,12298.0
2022-04-04 12:35:00,292.79,292.96,292.69,292.73,11004.0,284.329,284.494,284.2318,284.2707,11004.0
2022-04-04 12:40:00,292.72,292.72,292.59,292.64,10622.0,284.261,284.261,284.1347,284.1833,10622.0
2022-04-04 12:45:00,292.6,292.64,292.41,292.61,5449.0,284.1444,284.1833,283.9599,284.1542,5449.0
2022-04-04 12:50:00,292.51,292.67,292.46,292.62,9504.0,284.057,284.2124,284.0085,284.1639,9504.0
2022-04-04 12:55:00,292.62,292.65,292.47,292.47,8043.0,284.1639,284.193,284.0182,284.0182,8043.0
2022-04-04 13:00:00,292.48,292.52,292.2,292.29,20466.0,284.0279,284.0668,283.756,283.8434,20466.0
2022-04-04 13:05:00,292.29,292.37,292.22,292.32,8208.0,283.8434,283.9211,283.7754,283.8725,8208.0
2022-04-04 13:10:00,292.23,292.48,292.23,292.4,7590.0,283.7851,284.0279,283.7851,283.9502,7590.0
2022-04-04 13:15:00,292.47,292.5,292.32,292.39,5610.0,284.0182,284.0473,283.8725,283.9405,5610.0
2022-04-04 13:20:00,292.34,292.4,292.32,292.35,8311.0,283.892,283.9502,283.8725,283.9017,8311.0
2022-04-04 13:25:00,292.35,292.37,292.29,292.34,11037.0,283.9017,283.9211,283.8434,283.892,11037.0
2022-04-04 13:30:00,292.3,292.36,292.19,292.23,6977.0,283.8531,283.9114,283.7463,283.7851,6977.0
2022-04-04 13:35:00,292.25,292.48,292.05,292.05,14166.0,283.8046,284.0279,283.6103,283.6103,14166.0
2022-04-04 13:40:00,292.07,292.16,292.05,292.11,10704.0,283.6298,283.7172,283.6103,283.6686,10704.0
2022-04-04 13:45:00,292.16,292.16,292.0,292.1,9988.0,283.7172,283.7172,283.5618,283.6589,9988.0
2022-04-04 13:50:00,292.1,292.31,292.07,292.18,8087.0,283.6589,283.8628,283.6298,283.7366,8087.0
2022-04-04 13:55:00,292.18,292.36,292.14,292.32,4746.0,283.7366,283.9114,283.6977,283.8725,4746.0
2022-04-04 14:00:00,292.35,293.08,292.35,292.98,9832.0,283.9017,284.6106,283.9017,284.5135,9832.0
2022-04-04 14:05:00,292.97,292.97,292.51,292.61,9442.0,284.5038,284.5038,284.057,284.1542,9442.0
2022-04-04 14:10:00,292.55,292.59,292.42,292.43,5790.0,284.0959,284.1347,283.9696,283.9794,5790.0
2022-04-04 14:15:00,292.45,292.57,292.38,292.49,9625.0,283.9988,284.1153,283.9308,284.0376,9625.0
2022-04-04 14:20:00,292.5,292.69,292.3,292.44,5120.0,284.0473,284.2318,283.8531,283.9891,5120.0
2022-04-04 14:25:00,292.4,292.66,292.4,292.66,8238.0,283.9502,284.2027,283.9502,284.2027,8238.0
2022-04-04 14:30:00,292.63,292.72,292.46,292.68,8349.0,284.1736,284.261,284.0085,284.2221,8349.0
2022-04-04 14:35:00,292.65,292.69,292.44,292.46,29910.0,284.193,284.2318,283.9891,284.0085,29910.0
2022-04-04 14:40:00,292.48,292.49,292.25,292.25,20066.0,284.0279,284.0376,283.8046,283.8046,20066.0
2022-04-04 14:45:00,292.26,292.45,292.25,292.27,9652.0,283.8143,283.9988,283.8046,283.824,9652.0
2022-04-04 14:50:00,292.33,292.56,292.25,292.56,7655.0,283.8822,284.1056,283.8046,284.1056,7655.0
2022-04-04 14:55:00,292.59,292.79,292.59,292.64,8964.0,284.1347,284.329,284.1347,284.1833,8964.0
2022-04-04 15:00:00,292.73,292.77,292.63,292.77,3962.0,284.2707,284.3095,284.1736,284.3095,3962.0
2022-04-04 15:05:00,292.79,292.86,292.53,292.59,14945.0,284.329,284.3969,284.0765,284.1347,14945.0
2022-04-04 15:10:00,292.66,292.66,292.13,292.27,23104.0,284.2027,284.2027,283.688,283.824,23104.0
2022-04-04 15:15:00,292.25,292.28,291.7,291.71,15120.0,283.8046,283.8337,283.2705,283.2802,15120.0
2022-04-04 15:20:00,291.83,292.11,291.83,291.87,21916.0,283.3967,283.6686,283.3967,283.4355,21916.0
2022-04-04 15:25:00,291.94,291.98,291.6,291.73,8017.0,283.5035,283.5424,283.1733,283.2996,8017.0
2022-04-04 15:30:00,291.73,292.01,291.64,291.94,10707.0,283.2996,283.5715,283.2122,283.5035,10707.0
2022-04-04 15:35:00,291.85,292.01,291.62,291.85,15322.0,283.4161,283.5715,283.1928,283.4161,15322.0
2022-04-04 15:40:00,291.85,292.06,291.34,291.34,25394.0,283.4161,283.62,282.9209,282.9209,25394.0
2022-04-04 15:45:00,291.35,291.91,291.34,291.85,43868.0,282.9306,283.4744,282.9209,283.4161,43868.0
2022-04-04 15:50:00,291.9,292.12,291.52,291.59,53985.0,283.4647,283.6783,283.0957,283.1636,53985.0
2022-04-04 15:55:00,291.61,291.75,291.05,291.37,209893.0,283.1831,283.319,282.6392,282.95,209893.0
2022-04-05 09:30:00,291.72,292.35,289.1,289.38,67249.0,283.2899,283.9017,280.7456,281.0175,67249.0
2022-04-05 09:35:00,289.38,291.88,289.18,291.56,18412.0,281.0175,283.4452,280.8233,283.1345,18412.0
2022-04-05 09:40:00,291.59,293.89,291.59,293.16,19660.0,283.1636,285.3972,283.1636,284.6883,19660.0
2022-04-05 09:45:00,293.18,294.51,292.53,294.22,17349.0,284.7077,285.9992,284.0765,285.7176,17349.0
2022-04-05 09:50:00,294.05,294.25,293.37,293.88,10038.0,285.5525,285.7468,284.8922,285.3875,10038.0
2022-04-05 09:55:00,293.91,294.37,293.63,294.0,9563.0,285.4166,285.8633,285.1447,285.504,9563.0
2022-04-05 10:00:00,293.99,294.57,293.69,294.39,27189.0,285.4943,286.0575,285.2029,285.8827,27189.0
2022-04-05 10:05:00,294.44,294.46,293.09,293.41,20480.0,285.9313,285.9507,284.6203,284.931,20480.0
2022-04-05 10:10:00,293.52,293.91,293.33,293.89,11332.0,285.0379,285.4166,284.8533,285.3972,11332.0
2022-04-05 10:15:00,293.94,294.11,293.4,293.88,11491.0,285.4457,285.6108,284.9213,285.3875,11491.0
2022-04-05 10:20:00,293.91,293.91,293.23,293.24,16433.0,285.4166,285.4166,284.7562,284.7659,16433.0
2022-04-05 10:25:00,293.25,293.39,292.75,293.28,12296.0,284.7757,284.9116,284.2901,284.8048,12296.0
2022-04-05 10:30:00,293.22,293.66,292.99,293.38,11891.0,284.7465,285.1738,284.5232,284.9019,11891.0
2022-04-05 10:35:00,293.46,294.4,293.46,293.97,9856.0,284.9796,285.8924,284.9796,285.4749,9856.0
2022-04-05 10:40:00,293.91,294.5,293.91,294.08,8245.0,285.4166,285.9895,285.4166,285.5817,8245.0
2022-04-05 10:45:00,294.12,294.44,294.07,294.19,19848.0,285.6205,285.9313,285.572,285.6885,19848.0
2022-04-05 10:50:00,294.17,294.77,294.06,294.67,23763.0,285.6691,286.2517,285.5623,286.1546,23763.0
2022-04-05 10:55:00,294.64,295.75,294.55,295.44,66069.0,286.1255,287.2034,286.0381,286.9024,66069.0
2022-04-05 11:00:00,295.45,295.78,295.38,295.78,29955.0,286.9121,287.2325,286.8441,287.2325,29955.0
2022-04-05 11:05:00,295.8,295.83,294.71,294.72,25834.0,287.252,287.2811,286.1935,286.2032,25834.0
2022-04-05 11:10:00,294.83,295.05,294.68,294.8,19718.0,286.31,286.5236,286.1643,286.2809,19718.0
2022-04-05 11:15:00,294.71,294.92,294.3,294.7,81216.0,286.1935,286.3974,285.7953,286.1838,81216.0
2022-04-05 11:20:00,294.75,294.82,294.31,294.7,16296.0,286.2323,286.3003,285.805,286.1838,16296.0
2022-04-05 11:25:00,294.73,294.89,294.51,294.77,14150.0,286.2129,286.3683,285.9992,286.2517,14150.0
2022-04-05 11:30:00,294.84,295.32,294.74,294.89,12460.0,286.3197,286.7858,286.2226,286.3683,12460.0
2022-04-05 11:35:00,294.86,294.95,294.57,294.68,25776.0,286.3391,286.4265,286.0575,286.1643,25776.0
2022-04-05 11:40:00,294.66,294.93,294.65,294.84,16854.0,286.1449,286.4071,286.1352,286.3197,16854.0
2022-04-05 11:45:00,294.82,294.88,294.43,294.84,7860.0,286.3003,286.3586,285.9216,286.3197,7860.0
2022-04-05 11:50:00,294.82,294.87,294.43,294.64,25093.0,286.3003,286.3488,285.9216,286.1255,25093.0
2022-04-05 11:55:00,294.68,294.68,293.71,293.87,7014.0,286.1643,286.1643,285.2224,285.3777,7014.0
2022-04-05 12:00:00,293.9,294.1,293.71,293.78,10164.0,285.4069,285.6011,285.2224,285.2903,10164.0
2022-04-05 12:05:00,294.05,294.35,293.97,293.99,6465.0,285.5525,285.8439,285.4749,285.4943,6465.0
2022-04-05 12:10:00,294.14,294.64,294.11,294.57,9513.0,285.6399,286.1255,285.6108,286.0575,9513.0
2022-04-05 12:15:00,294.5,294.67,294.38,294.39,3954.0,285.9895,286.1546,285.873,285.8827,3954.0
2022-04-05 12:20:00,294.39,294.39,294.01,294.19,7091.0,285.8827,285.8827,285.5137,285.6885,7091.0
2022-04-05 12:25:00,294.12,294.12,293.43,293.43,4858.0,285.6205,285.6205,284.9505,284.9505,4858.0
2022-04-05 12:30:00,293.51,293.56,293.11,293.34,6397.0,285.0281,285.0767,284.6397,284.8631,6397.0
2022-04-05 12:35:00,293.27,293.59,293.19,293.59,6053.0,284.7951,285.1058,284.7174,285.1058,6053.0
2022-04-05 12:40:00,293.47,293.47,293.14,293.18,4841.0,284.9893,284.9893,284.6688,284.7077,4841.0
2022-04-05 12:45:00,293.3,293.86,293.28,293.84,4481.0,284.8242,285.368,284.8048,285.3486,4481.0
2022-04-05 12:50:00,293.8,293.81,292.7,293.55,35748.0,285.3098,285.3195,284.2416,285.067,35748.0
2022-04-05 12:55:00,293.39,293.51,293.18,293.25,11215.0,284.9116,285.0281,284.7077,284.7757,11215.0
2022-04-05 13:00:00,293.25,293.25,293.02,293.22,6528.0,284.7757,284.7757,284.5523,284.7465,6528.0
2022-04-05 13:05:00,293.22,293.69,293.22,293.53,4817.0,284.7465,285.2029,284.7465,285.0476,4817.0
2022-04-05 13:10:00,293.48,293.85,293.48,293.66,4848.0,284.999,285.3583,284.999,285.1738,4848.0
2022-04-05 13:15:00,293.58,293.78,293.57,293.68,9250.0,285.0961,285.2903,285.0864,285.1932,9250.0
2022-04-05 13:20:00,293.88,294.07,293.8,293.81,3706.0,285.3875,285.572,285.3098,285.3195,3706.0
2022-04-05 13:25:00,293.83,293.88,293.56,293.56,3045.0,285.3389,285.3875,285.0767,285.0767,3045.0
2022-04-05 13:30:00,293.45,293.54,293.06,293.22,5777.0,284.9699,285.0573,284.5912,284.7465,5777.0
2022-04-05 13:35:00,293.07,293.21,292.88,292.97,6927.0,284.6009,284.7368,284.4164,284.5038,6927.0
2022-04-05 13:40:00,292.89,292.94,292.71,292.71,6723.0,284.4261,284.4746,284.2513,284.2513,6723.0
2022-04-05 13:45:00,292.75,292.87,292.62,292.78,2607.0,284.2901,284.4066,284.1639,284.3192,2607.0
2022-04-05 13:50:00,292.75,292.85,292.61,292.77,2517.0,284.2901,284.3872,284.1542,284.3095,2517.0
2022-04-05 13:55:00,292.68,293.12,292.68,292.94,9177.0,284.2221,284.6494,284.2221,284.4746,9177.0
2022-04-05 14:00:00,292.98,293.31,292.85,292.85,15635.0,284.5135,284.8339,284.3872,284.3872,15635.0
2022-04-05 14:05:00,292.91,293.1,292.87,293.07,5305.0,284.4455,284.63,284.4066,284.6009,5305.0
2022-04-05 14:10:00,293.16,293.16,292.78,292.8,5863.0,284.6883,284.6883,284.3192,284.3387,5863.0
2022-04-05 14:15:00,292.75,293.05,292.72,293.05,3626.0,284.2901,284.5814,284.261,284.5814,3626.0
2022-04-05 14:20:00,293.02,293.07,292.64,292.79,7916.0,284.5523,284.6009,284.1833,284.329,7916.0
2022-04-05 14:25:00,292.87,292.96,292.68,292.8,6307.0,284.4066,284.494,284.2221,284.3387,6307.0
2022-04-05 14:30:00,292.86,292.94,292.78,292.86,4435.0,284.3969,284.4746,284.3192,284.3969,4435.0
2022-04-05 14:35:00,292.85,293.0,292.72,292.86,7107.0,284.3872,284.5329,284.261,284.3969,7107.0
2022-04-05 14:40:00,292.76,292.95,292.72,292.92,5344.0,284.2998,284.4843,284.261,284.4552,5344.0
2022-04-05 14:45:00,292.86,292.93,292.7,292.93,3283.0,284.3969,284.4649,284.2416,284.4649,3283.0
2022-04-05 14:50:00,292.93,293.18,292.93,293.12,4328.0,284.4649,284.7077,284.4649,284.6494,4328.0
2022-04-05 14:55:00,293.17,293.33,292.95,293.05,3778.0,284.698,284.8533,284.4843,284.5814,3778.0
2022-04-05 15:00:00,292.95,293.03,292.74,292.81,4653.0,284.4843,284.562,284.2804,284.3484,4653.0
2022-04-05 15:05:00,292.84,293.11,292.64,293.07,16082.0,284.3775,284.6397,284.1833,284.6009,16082.0
2022-04-05 15:10:00,293.15,293.18,292.68,292.77,7635.0,284.6785,284.7077,284.2221,284.3095,7635.0
2022-04-05 15:15:00,292.77,292.87,292.72,292.72,4524.0,284.3095,284.4066,284.261,284.261,4524.0
2022-04-05 15:20:00,292.69,293.01,292.6,293.01,9437.0,284.2318,284.5426,284.1444,284.5426,9437.0
2022-04-05 15:25:00,292.95,292.95,292.74,292.85,5632.0,284.4843,284.4843,284.2804,284.3872,5632.0
2022-04-05 15:30:00,292.87,292.94,292.26,292.39,9395.0,284.4066,284.4746,283.8143,283.9405,9395.0
2022-04-05 15:35:00,292.45,292.53,292.17,292.48,9274.0,283.9988,284.0765,283.7269,284.0279,9274.0
2022-04-05 15:40:00,292.51,292.51,292.05,292.27,10087.0,284.057,284.057,283.6103,283.824,10087.0
2022-04-05 15:45:00,292.33,292.35,291.79,291.83,15772.0,283.8822,283.9017,283.3579,283.3967,15772.0
2022-04-05 15:50:00,291.8,292.54,291.76,292.32,17928.0,283.3676,284.0862,283.3287,283.8725,17928.0
2022-04-05 15:55:00,292.3,292.72,292.23,292.53,74563.0,283.8531,284.261,283.7851,284.0765,74563.0
2022-04-06 09:30:00,296.09,297.0,294.77,296.53,90036.0,287.5336,288.4173,286.2517,287.9609,90036.0
2022-04-06 09:35:00,296.69,299.05,296.38,299.05,79824.0,288.1163,290.4081,287.8152,290.4081,79824.0
2022-04-06 09:40:00,299.17,299.64,298.25,298.46,34027.0,290.5246,290.981,289.6312,289.8351,34027.0
2022-04-06 09:45:00,298.4,298.62,295.99,297.06,57665.0,289.7768,289.9905,287.4365,288.4756,57665.0
2022-04-06 09:50:00,297.06,297.56,295.3,295.6,79394.0,288.4756,288.9611,286.7664,287.0577,79394.0
2022-04-06 09:55:00,295.77,297.07,295.71,296.88,34216.0,287.2228,288.4853,287.1646,288.3008,34216.0
2022-04-06 10:00:00,296.76,297.76,295.92,296.15,35275.0,288.1842,289.1553,287.3685,287.5919,35275.0
2022-04-06 10:05:00,296.25,298.0,296.25,297.4,26926.0,287.689,289.3884,287.689,288.8057,26926.0
2022-04-06 10:10:00,297.38,298.57,297.32,298.02,36217.0,288.7863,289.9419,288.728,289.4078,36217.0
2022-04-06 10:15:00,298.05,298.62,297.83,297.94,32337.0,289.4369,289.9905,289.2233,289.3301,32337.0
2022-04-06 10:20:00,297.97,298.1,296.97,297.42,29095.0,289.3593,289.4855,288.3882,288.8252,29095.0
2022-04-06 10:25:00,297.35,298.04,297.19,297.28,86483.0,288.7572,289.4272,288.6018,288.6892,86483.0
2022-04-06 10:30:00,297.13,297.34,296.74,297.11,28882.0,288.5435,288.7475,288.1648,288.5241,28882.0
2022-04-06 10:35:00,297.2,298.17,296.84,298.17,26640.0,288.6115,289.5535,288.2619,289.5535,26640.0
2022-04-06 10:40:00,298.18,298.23,297.38,297.69,18907.0,289.5632,289.6117,288.7863,289.0874,18907.0
2022-04-06 10:45:00,297.85,298.34,297.59,298.21,20318.0,289.2427,289.7186,288.9902,289.5923,20318.0
2022-04-06 10:50:00,298.14,298.16,297.54,297.9,17712.0,289.5243,289.5438,288.9417,289.2913,17712.0
2022-04-06 10:55:00,297.84,298.21,297.31,297.31,31887.0,289.233,289.5923,288.7183,288.7183,31887.0
2022-04-06 11:00:00,297.41,298.18,297.37,298.18,25733.0,288.8154,289.5632,288.7766,289.5632,25733.0
2022-04-06 11:05:00,298.23,298.48,298.15,298.26,19373.0,289.6117,289.8545,289.5341,289.6409,19373.0
2022-04-06 11:10:00,298.23,298.86,298.19,298.47,68234.0,289.6117,290.2235,289.5729,289.8448,68234.0
2022-04-06 11:15:00,298.25,299.0,298.24,299.0,23287.0,289.6312,290.3595,289.6215,290.3595,23287.0
2022-04-06 11:20:00,299.05,299.75,299.02,299.7,19216.0,290.4081,291.0878,290.3789,291.0393,19216.0
2022-04-06 11:25:00,299.74,299.87,299.2,299.4,22237.0,291.0781,291.2044,290.5537,290.7479,22237.0
2022-04-06 11:30:00,299.46,300.5,299.45,300.07,61980.0,290.8062,291.8161,290.7965,291.3986,61980.0
2022-04-06 11:35:00,300.03,300.25,299.56,300.13,84198.0,291.3597,291.5734,290.9033,291.4568,84198.0
2022-04-06 11:40:00,300.07,300.54,299.45,299.63,99257.0,291.3986,291.855,290.7965,290.9713,99257.0
2022-04-06 11:45:00,299.69,299.88,299.23,299.64,21800.0,291.0296,291.2141,290.5828,290.981,21800.0
2022-04-06 11:50:00,299.56,299.8,299.38,299.56,23276.0,290.9033,291.1364,290.7285,290.9033,23276.0
2022-04-06 11:55:00,299.46,299.68,299.01,299.35,16193.0,290.8062,291.0198,290.3692,290.6994,16193.0
2022-04-06 12:00:00,299.5,300.23,299.3,300.14,9512.0,290.845,291.554,290.6508,291.4666,9512.0
2022-04-06 12:05:00,300.22,300.36,299.87,300.14,7488.0,291.5442,291.6802,291.2044,291.4666,7488.0
2022-04-06 12:10:00,300.17,300.55,300.04,300.51,8187.0,291.4957,291.8647,291.3694,291.8259,8187.0
2022-04-06 12:15:00,300.5,300.68,300.01,300.46,31111.0,291.8161,291.9909,291.3403,291.7773,31111.0
2022-04-06 12:20:00,300.48,301.18,300.2,300.96,13826.0,291.7967,292.4765,291.5248,292.2629,13826.0
2022-04-06 12:25:00,301.05,301.05,299.86,300.0,21257.0,292.3503,292.3503,291.1946,291.3306,21257.0
2022-04-06 12:30:00,300.01,300.47,299.92,299.92,19953.0,291.3403,291.787,291.2529,291.2529,19953.0
2022-04-06 12:35:00,299.9,300.32,299.9,299.98,10271.0,291.2335,291.6414,291.2335,291.3112,10271.0
2022-04-06 12:40:00,300.0,300.89,300.0,300.8,11565.0,291.3306,292.1949,291.3306,292.1075,11565.0
2022-04-06 12:45:00,300.72,300.72,300.39,300.59,8948.0,292.0298,292.0298,291.7093,291.9035,8948.0
2022-04-06 12:50:00,300.55,300.61,300.03,300.57,15405.0,291.8647,291.923,291.3597,291.8841,15405.0
2022-04-06 12:55:00,300.56,300.84,300.42,300.79,6884.0,291.8744,292.1463,291.7385,292.0978,6884.0
2022-04-06 13:00:00,300.86,301.09,300.64,301.09,8238.0,292.1657,292.3891,291.9521,292.3891,8238.0
2022-04-06 13:05:00,301.07,301.44,300.79,300.84,11007.0,292.3697,292.729,292.0978,292.1463,11007.0
2022-04-06 13:10:00,300.92,301.08,300.77,301.05,3510.0,292.224,292.3794,292.0783,292.3503,3510.0
2022-04-06 13:15:00,301.05,301.42,301.04,301.35,15072.0,292.3503,292.7096,292.3405,292.6416,15072.0
2022-04-06 13:20:00,301.36,301.8,301.08,301.57,12140.0,292.6513,293.0786,292.3794,292.8552,12140.0
2022-04-06 13:25:00,301.6,301.74,301.47,301.68,11064.0,292.8844,293.0203,292.7581,292.962,11064.0
2022-04-06 13:30:00,301.64,302.09,301.62,301.98,11212.0,292.9232,293.3602,292.9038,293.2534,11212.0
2022-04-06 13:35:00,301.97,302.46,301.9,302.36,13241.0,293.2437,293.7195,293.1757,293.6224,13241.0
2022-04-06 13:40:00,302.36,302.81,302.13,302.27,18596.0,293.6224,294.0594,293.399,293.535,18596.0
2022-04-06 13:45:00,302.12,302.5,301.98,302.39,16921.0,293.3893,293.7584,293.2534,293.6515,16921.0
2022-04-06 13:50:00,302.4,302.68,302.29,302.68,16540.0,293.6612,293.9332,293.5544,293.9332,16540.0
2022-04-06 13:55:00,302.61,302.9,302.32,302.51,24531.0,293.8652,294.1468,293.5836,293.7681,24531.0
2022-04-06 14:00:00,302.42,303.3,302.02,302.63,28629.0,293.6807,294.5352,293.2922,293.8846,28629.0
2022-04-06 14:05:00,302.57,302.57,301.35,301.51,22178.0,293.8263,293.8263,292.6416,292.797,22178.0
2022-04-06 14:10:00,301.59,301.78,301.2,301.21,18018.0,292.8747,293.0592,292.4959,292.5056,18018.0
2022-04-06 14:15:00,301.12,301.51,300.86,301.5,19313.0,292.4182,292.797,292.1657,292.7873,19313.0
2022-04-06 14:20:00,301.49,302.29,301.38,302.16,20169.0,292.7775,293.5544,292.6707,293.4282,20169.0
2022-04-06 14:25:00,302.13,302.14,301.34,301.53,29861.0,293.399,293.4088,292.6319,292.8164,29861.0
2022-04-06 14:30:00,301.6,302.1,301.59,301.91,33251.0,292.8844,293.3699,292.8747,293.1854,33251.0
2022-04-06 14:35:00,301.95,302.04,301.43,301.48,15183.0,293.2242,293.3116,292.7193,292.7678,15183.0
2022-04-06 14:40:00,301.44,301.61,301.31,301.51,14156.0,292.729,292.8941,292.6027,292.797,14156.0
2022-04-06 14:45:00,301.53,302.06,301.52,301.9,16947.0,292.8164,293.3311,292.8067,293.1757,16947.0
2022-04-06 14:50:00,301.95,302.64,301.95,302.63,11012.0,293.2242,293.8943,293.2242,293.8846,11012.0
2022-04-06 14:55:00,302.6,302.97,302.2,302.81,33666.0,293.8555,294.2148,293.467,294.0594,33666.0
2022-04-06 15:00:00,302.98,303.52,302.86,303.43,23285.0,294.2245,294.7489,294.1079,294.6615,23285.0
2022-04-06 15:05:00,303.37,303.56,302.98,303.53,21608.0,294.6032,294.7877,294.2245,294.7586,21608.0
2022-04-06 15:10:00,303.52,303.71,303.18,303.29,12596.0,294.7489,294.9334,294.4187,294.5255,12596.0
2022-04-06 15:15:00,303.26,303.52,303.07,303.28,17023.0,294.4964,294.7489,294.3119,294.5158,17023.0
2022-04-06 15:20:00,303.16,303.45,303.03,303.33,19285.0,294.3993,294.6809,294.273,294.5644,19285.0
2022-04-06 15:25:00,303.37,303.51,303.1,303.35,21374.0,294.6032,294.7392,294.341,294.5838,21374.0
2022-04-06 15:30:00,303.34,304.33,303.1,304.14,57091.0,294.5741,295.5355,294.341,295.351,57091.0
2022-04-06 15:35:00,304.09,304.71,304.03,304.48,39697.0,295.3024,295.9045,295.2441,295.6811,39697.0
2022-04-06 15:40:00,304.45,305.22,304.43,305.21,47925.0,295.652,296.3998,295.6326,296.39,47925.0
2022-04-06 15:45:00,305.14,305.45,304.72,304.76,70944.0,296.3221,296.6231,295.9142,295.953,70944.0
2022-04-06 15:50:00,304.85,306.04,304.81,305.71,90262.0,296.0404,297.1961,296.0016,296.8756,90262.0
2022-04-06 15:55:00,305.65,306.56,305.09,306.16,351634.0,296.8173,297.701,296.2735,297.3126,351634.0
2022-04-07 09:30:00,305.0,310.32,305.0,309.07,139464.0,296.1861,301.3524,296.1861,300.1385,139464.0
2022-04-07 09:35:00,309.09,309.09,306.4,307.76,50457.0,300.1579,300.1579,297.5457,298.8663,50457.0
2022-04-07 09:40:00,307.75,309.73,307.54,309.01,55376.0,298.8566,300.7794,298.6527,300.0802,55376.0
2022-04-07 09:45:00,309.0,309.7,308.15,309.69,19423.0,300.0705,300.7503,299.2451,300.7406,19423.0
2022-04-07 09:50:00,309.95,311.83,309.66,311.36,69734.0,300.9931,302.8187,300.7114,302.3623,69734.0
2022-04-07 09:55:00,311.61,313.43,311.36,312.65,89096.0,302.6051,304.3725,302.3623,303.615,89096.0
2022-04-07 10:00:00,312.75,313.99,312.69,313.6,64008.0,303.7121,304.9163,303.6539,304.5376,64008.0
2022-04-07 10:05:00,313.49,313.61,312.79,313.23,53373.0,304.4308,304.5473,303.751,304.1783,53373.0
2022-04-07 10:10:00,313.23,313.68,312.88,313.68,33455.0,304.1783,304.6153,303.8384,304.6153,33455.0
2022-04-07 10:15:00,313.59,314.0,312.68,312.7,41150.0,304.5279,304.926,303.6442,303.6636,41150.0
2022-04-07 10:20:00,312.6,313.35,312.18,312.33,30964.0,303.5665,304.2948,303.1586,303.3043,30964.0
2022-04-07 10:25:00,312.25,312.55,311.7,311.86,68348.0,303.2266,303.5179,302.6925,302.8479,68348.0
2022-04-07 10:30:00,311.99,312.89,311.57,312.77,31896.0,302.9741,303.8481,302.5662,303.7316,31896.0
2022-04-07 10:35:00,312.77,312.77,311.84,312.15,34817.0,303.7316,303.7316,302.8284,303.1295,34817.0
2022-04-07 10:40:00,312.16,312.54,311.8,311.9,20586.0,303.1392,303.5082,302.7896,302.8867,20586.0
2022-04-07 10:45:00,311.91,313.69,311.87,313.49,20780.0,302.8964,304.625,302.8576,304.4308,20780.0
2022-04-07 10:50:00,313.6,313.6,311.88,312.04,21037.0,304.5376,304.5376,302.8673,303.0227,21037.0
2022-04-07 10:55:00,312.06,312.51,311.94,312.25,18498.0,303.0421,303.4791,302.9256,303.2266,18498.0
2022-04-07 11:00:00,312.27,313.42,312.23,313.42,35377.0,303.246,304.3628,303.2072,304.3628,35377.0
2022-04-07 11:05:00,313.42,313.46,312.36,312.47,18507.0,304.3628,304.4016,303.3334,303.4402,18507.0
2022-04-07 11:10:00,312.44,312.98,312.44,312.91,12911.0,303.4111,303.9355,303.4111,303.8675,12911.0
2022-04-07 11:15:00,312.89,312.98,312.3,312.37,16103.0,303.8481,303.9355,303.2752,303.3431,16103.0
2022-04-07 11:20:00,312.21,312.43,311.66,311.75,25531.0,303.1878,303.4014,302.6536,302.741,25531.0
2022-04-07 11:25:00,311.8,312.54,311.55,311.55,17189.0,302.7896,303.5082,302.5468,302.5468,17189.0
2022-04-07 11:30:00,311.63,311.74,310.37,310.51,24522.0,302.6245,302.7313,301.4009,301.5369,24522.0
2022-04-07 11:35:00,310.52,311.1,310.32,310.65,22120.0,301.5466,302.1098,301.3524,301.6728,22120.0
2022-04-07 11:40:00,310.64,311.07,310.61,310.66,15792.0,301.6631,302.0807,301.634,301.6825,15792.0
2022-04-07 11:45:00,310.77,310.85,310.3,310.54,23472.0,301.7894,301.8671,301.3329,301.566,23472.0
2022-04-07 11:50:00,310.53,310.88,310.37,310.84,11320.0,301.5563,301.8962,301.4009,301.8573,11320.0
2022-04-07 11:55:00,310.88,311.28,310.38,311.04,19816.0,301.8962,302.2846,301.4106,302.0516,19816.0
2022-04-07 12:00:00,311.04,311.79,310.8,311.55,26727.0,302.0516,302.7799,301.8185,302.5468,26727.0
2022-04-07 12:05:00,311.64,311.98,311.09,311.2,18875.0,302.6342,302.9644,302.1001,302.2069,18875.0
2022-04-07 12:10:00,311.19,311.19,310.45,310.66,11602.0,302.1972,302.1972,301.4786,301.6825,11602.0
2022-04-07 12:15:00,310.62,310.72,310.23,310.58,11379.0,301.6437,301.7408,301.265,301.6049,11379.0
2022-04-07 12:20:00,310.61,311.14,310.4,310.41,16909.0,301.634,302.1487,301.4301,301.4398,16909.0
2022-04-07 12:25:00,310.5,310.75,310.24,310.4,12377.0,301.5272,301.7699,301.2747,301.4301,12377.0
2022-04-07 12:30:00,310.5,310.72,310.27,310.28,13917.0,301.5272,301.7408,301.3038,301.3135,13917.0
2022-04-07 12:35:00,310.32,310.56,310.21,310.25,14002.0,301.3524,301.5854,301.2455,301.2844,14002.0
2022-04-07 12:40:00,310.17,310.58,310.16,310.44,11719.0,301.2067,301.6049,301.197,301.4689,11719.0
2022-04-07 12:45:00,310.48,310.65,310.44,310.46,12229.0,301.5077,301.6728,301.4689,301.4883,12229.0
2022-04-07 12:50:00,310.45,310.49,309.67,309.68,15433.0,301.4786,301.5175,300.7212,300.7309,15433.0
2022-04-07 12:55:00,309.77,309.96,309.3,309.96,16065.0,300.8183,301.0028,300.3618,301.0028,16065.0
2022-04-07 13:00:00,310.05,310.3,309.82,309.93,11418.0,301.0902,301.3329,300.8668,300.9736,11418.0
2022-04-07 13:05:00,309.91,310.24,309.72,310.2,139089.0,300.9542,301.2747,300.7697,301.2358,139089.0
2022-04-07 13:10:00,310.15,312.19,310.07,312.05,40708.0,301.1873,303.1683,301.1096,303.0324,40708.0
2022-04-07 13:15:00,311.93,312.22,311.42,311.63,16031.0,302.9158,303.1975,302.4206,302.6245,16031.0
2022-04-07 13:20:00,311.71,311.94,311.41,311.58,24680.0,302.7022,302.9256,302.4109,302.576,24680.0
2022-04-07 13:25:00,311.54,311.54,310.89,311.31,13195.0,302.5371,302.5371,301.9059,302.3138,13195.0
2022-04-07 13:30:00,311.43,311.73,311.1,311.46,12614.0,302.4303,302.7216,302.1098,302.4594,12614.0
2022-04-07 13:35:00,311.41,311.53,310.61,310.72,10871.0,302.4109,302.5274,301.634,301.7408,10871.0
2022-04-07 13:40:00,310.61,310.81,310.44,310.55,8165.0,301.634,301.8282,301.4689,301.5757,8165.0
2022-04-07 13:45:00,310.59,310.85,310.2,310.28,7515.0,301.6146,301.8671,301.2358,301.3135,7515.0
2022-04-07 13:50:00,310.28,310.49,309.78,310.01,14809.0,301.3135,301.5175,300.828,301.0513,14809.0
2022-04-07 13:55:00,310.02,310.8,309.94,310.8,13337.0,301.061,301.8185,300.9834,301.8185,13337.0
2022-04-07 14:00:00,310.63,310.71,309.72,309.72,24629.0,301.6534,301.7311,300.7697,300.7697,24629.0
2022-04-07 14:05:00,309.75,309.77,308.69,309.19,32370.0,300.7988,300.8183,299.7695,300.255,32370.0
2022-04-07 14:10:00,309.29,309.97,308.77,308.84,41762.0,300.3521,301.0125,299.8472,299.9151,41762.0
2022-04-07 14:15:00,308.83,309.16,308.41,308.7,24355.0,299.9054,300.2259,299.4976,299.7792,24355.0
2022-04-07 14:20:00,308.54,308.94,308.25,308.92,19224.0,299.6238,300.0122,299.3422,299.9928,19224.0
2022-04-07 14:25:00,309.0,309.12,308.41,308.56,20417.0,300.0705,300.187,299.4976,299.6432,20417.0
2022-04-07 14:30:00,308.54,309.05,308.54,309.0,14283.0,299.6238,300.1191,299.6238,300.0705,14283.0
2022-04-07 14:35:00,308.99,309.11,308.4,308.88,13489.0,300.0608,300.1773,299.4879,299.954,13489.0
2022-04-07 14:40:00,308.76,308.84,308.5,308.65,10011.0,299.8375,299.9151,299.585,299.7306,10011.0
2022-04-07 14:45:00,308.69,309.19,308.64,309.16,22414.0,299.7695,300.255,299.7209,300.2259,22414.0
2022-04-07 14:50:00,309.02,309.34,308.65,308.8,18326.0,300.0899,300.4007,299.7306,299.8763,18326.0
2022-04-07 14:55:00,308.91,309.08,308.83,308.99,13642.0,299.9831,300.1482,299.9054,300.0608,13642.0
2022-04-07 15:00:00,309.02,309.14,308.73,308.92,30915.0,300.0899,300.2065,299.8083,299.9928,30915.0
2022-04-07 15:05:00,308.99,309.0,308.56,308.93,37748.0,300.0608,300.0705,299.6432,300.0025,37748.0
2022-04-07 15:10:00,308.96,309.0,308.53,308.87,32216.0,300.0317,300.0705,299.6141,299.9443,32216.0
2022-04-07 15:15:00,308.88,308.97,308.61,308.62,23418.0,299.954,300.0414,299.6918,299.7015,23418.0
2022-04-07 15:20:00,308.57,309.0,308.55,308.9,21276.0,299.6529,300.0705,299.6335,299.9734,21276.0
2022-04-07 15:25:00,308.89,308.97,308.34,308.34,13044.0,299.9637,300.0414,299.4296,299.4296,13044.0
2022-04-07 15:30:00,308.32,308.71,308.05,308.71,51016.0,299.4102,299.7889,299.148,299.7889,51016.0
2022-04-07 15:35:00,308.77,309.0,308.51,308.72,17481.0,299.8472,300.0705,299.5947,299.7986,17481.0
2022-04-07 15:40:00,308.78,308.79,308.41,308.72,25905.0,299.8569,299.8666,299.4976,299.7986,25905.0
2022-04-07 15:45:00,308.66,309.0,308.62,308.75,39404.0,299.7403,300.0705,299.7015,299.8277,39404.0
2022-04-07 15:50:00,308.8,308.96,308.46,308.85,37006.0,299.8763,300.0317,299.5461,299.9249,37006.0
2022-04-07 15:55:00,308.88,308.88,308.18,308.52,109807.0,299.954,299.954,299.2742,299.6044,109807.0
2022-04-08 09:30:00,308.0,310.0,307.95,309.81,68626.0,299.0994,301.0416,299.0509,300.8571,68626.0
2022-04-08 09:35:00,310.01,311.14,309.96,310.57,36060.0,301.0513,302.1487,301.0028,301.5951,36060.0
2022-04-08 09:40:00,310.5,310.63,309.29,309.6,21419.0,301.5272,301.6534,300.3521,300.6532,21419.0
2022-04-08 09:45:00,309.71,310.13,308.38,308.54,16941.0,300.76,301.1679,299.4684,299.6238,16941.0
2022-04-08 09:50:00,308.62,310.15,308.49,309.6,30208.0,299.7015,301.1873,299.5753,300.6532,30208.0
2022-04-08 09:55:00,309.48,309.78,309.0,309.1,20163.0,300.5366,300.828,300.0705,300.1676,20163.0
2022-04-08 10:00:00,309.19,309.76,308.84,309.02,35597.0,300.255,300.8086,299.9151,300.0899,35597.0
2022-04-08 10:05:00,309.0,309.2,308.57,308.7,8134.0,300.0705,300.2647,299.6529,299.7792,8134.0
2022-04-08 10:10:00,308.72,309.06,308.49,308.9,11667.0,299.7986,300.1288,299.5753,299.9734,11667.0
2022-04-08 10:15:00,308.64,308.98,308.4,308.9,12495.0,299.7209,300.0511,299.4879,299.9734,12495.0
2022-04-08 10:20:00,308.75,309.28,308.51,309.22,34296.0,299.8277,300.3424,299.5947,300.2842,34296.0
2022-04-08 10:25:00,309.11,309.29,308.68,309.07,17691.0,300.1773,300.3521,299.7598,300.1385,17691.0
2022-04-08 10:30:00,308.91,309.66,308.77,309.47,11934.0,299.9831,300.7114,299.8472,300.5269,11934.0
2022-04-08 10:35:00,309.46,309.56,308.8,308.8,10299.0,300.5172,300.6143,299.8763,299.8763,10299.0
2022-04-08 10:40:00,308.79,308.97,308.25,308.46,12068.0,299.8666,300.0414,299.3422,299.5461,12068.0
2022-04-08 10:45:00,308.34,308.92,308.29,308.29,9821.0,299.4296,299.9928,299.381,299.381,9821.0
2022-04-08 10:50:00,308.28,308.81,308.28,308.8,9118.0,299.3713,299.886,299.3713,299.8763,9118.0
2022-04-08 10:55:00,308.82,309.79,308.81,309.79,10196.0,299.8957,300.8377,299.886,300.8377,10196.0
2022-04-08 11:00:00,309.73,310.22,309.6,310.07,9157.0,300.7794,301.2553,300.6532,301.1096,9157.0
2022-04-08 11:05:00,309.93,311.09,309.81,311.09,18003.0,300.9736,302.1001,300.8571,302.1001,18003.0
2022-04-08 11:10:00,311.0,311.49,310.94,311.49,17378.0,302.0127,302.4886,301.9545,302.4886,17378.0
2022-04-08 11:15:00,311.36,311.4,310.87,311.0,17215.0,302.3623,302.4012,301.8865,302.0127,17215.0
2022-04-08 11:20:00,311.02,311.2,310.58,310.59,10213.0,302.0321,302.2069,301.6049,301.6146,10213.0
2022-04-08 11:25:00,310.62,311.01,310.35,310.35,11127.0,301.6437,302.0224,301.3815,301.3815,11127.0
2022-04-08 11:30:00,310.47,310.9,310.43,310.85,8886.0,301.498,301.9156,301.4592,301.8671,8886.0
2022-04-08 11:35:00,310.78,311.53,310.63,311.53,13528.0,301.7991,302.5274,301.6534,302.5274,13528.0
2022-04-08 11:40:00,311.6,311.69,311.15,311.31,8492.0,302.5954,302.6828,302.1584,302.3138,8492.0
2022-04-08 11:45:00,311.15,311.18,310.62,310.63,9186.0,302.1584,302.1875,301.6437,301.6534,9186.0
2022-04-08 11:50:00,310.51,310.71,310.42,310.47,7050.0,301.5369,301.7311,301.4495,301.498,7050.0
2022-04-08 11:55:00,310.41,310.76,310.35,310.46,10322.0,301.4398,301.7797,301.3815,301.4883,10322.0
2022-04-08 12:00:00,310.39,310.57,310.06,310.5,12898.0,301.4203,301.5951,301.0999,301.5272,12898.0
2022-04-08 12:05:00,310.5,310.66,310.29,310.57,11786.0,301.5272,301.6825,301.3232,301.5951,11786.0
2022-04-08 12:10:00,310.61,310.9,310.24,310.26,8642.0,301.634,301.9156,301.2747,301.2941,8642.0
2022-04-08 12:15:00,310.25,310.62,310.02,310.56,10655.0,301.2844,301.6437,301.061,301.5854,10655.0
2022-04-08 12:20:00,310.45,310.69,310.45,310.61,5648.0,301.4786,301.7117,301.4786,301.634,5648.0
2022-04-08 12:25:00,310.53,310.98,310.43,310.71,8541.0,301.5563,301.9933,301.4592,301.7311,8541.0
2022-04-08 12:30:00,310.67,310.87,310.47,310.87,7306.0,301.6923,301.8865,301.498,301.8865,7306.0
2022-04-08 12:35:00,310.88,311.34,310.86,311.3,6380.0,301.8962,302.3429,301.8768,302.3041,6380.0
2022-04-08 12:40:00,311.3,311.45,311.01,311.09,8296.0,302.3041,302.4497,302.0224,302.1001,8296.0
2022-04-08 12:45:00,311.12,311.22,310.99,310.99,6519.0,302.1293,302.2264,302.003,302.003,6519.0
2022-04-08 12:50:00,311.01,311.43,310.99,311.38,7275.0,302.0224,302.4303,302.003,302.3817,7275.0
2022-04-08 12:55:00,311.33,311.69,311.31,311.69,9407.0,302.3332,302.6828,302.3138,302.6828,9407.0
2022-04-08 13:00:00,311.64,312.22,311.64,312.09,13577.0,302.6342,303.1975,302.6342,303.0712,13577.0
2022-04-08 13:05:00,312.14,312.3,311.84,311.85,13091.0,303.1198,303.2752,302.8284,302.8382,13091.0
2022-04-08 13:10:00,311.91,312.05,311.71,311.92,12509.0,302.8964,303.0324,302.7022,302.9061,12509.0
2022-04-08 13:15:00,311.93,311.97,311.71,311.88,10641.0,302.9158,302.9547,302.7022,302.8673,10641.0
2022-04-08 13:20:00,311.87,312.38,311.85,312.15,8104.0,302.8576,303.3528,302.8382,303.1295,8104.0
2022-04-08 13:25:00,312.09,312.11,311.71,311.89,11138.0,303.0712,303.0906,302.7022,302.877,11138.0
2022-04-08 13:30:00,311.85,311.97,311.82,311.85,16440.0,302.8382,302.9547,302.809,302.8382,16440.0
2022-04-08 13:35:00,311.86,312.02,311.76,311.81,12020.0,302.8479,303.0032,302.7508,302.7993,12020.0
2022-04-08 13:40:00,311.71,311.79,311.51,311.69,9697.0,302.7022,302.7799,302.508,302.6828,9697.0
2022-04-08 13:45:00,311.63,311.63,311.24,311.32,17144.0,302.6245,302.6245,302.2458,302.3235,17144.0
2022-04-08 13:50:00,311.27,311.44,311.1,311.29,14453.0,302.2749,302.44,302.1098,302.2943,14453.0
2022-04-08 13:55:00,311.34,311.43,311.12,311.19,14102.0,302.3429,302.4303,302.1293,302.1972,14102.0
2022-04-08 14:00:00,311.16,311.26,310.99,311.02,14392.0,302.1681,302.2652,302.003,302.0321,14392.0
2022-04-08 14:05:00,310.99,311.4,310.96,311.11,12984.0,302.003,302.4012,301.9739,302.1195,12984.0
2022-04-08 14:10:00,311.16,311.19,310.91,310.99,20595.0,302.1681,302.1972,301.9253,302.003,20595.0
2022-04-08 14:15:00,311.04,311.19,310.95,311.1,19909.0,302.0516,302.1972,301.9642,302.1098,19909.0
2022-04-08 14:20:00,311.18,311.29,310.78,310.88,28419.0,302.1875,302.2943,301.7991,301.8962,28419.0
2022-04-08 14:25:00,310.83,311.12,310.59,311.03,20536.0,301.8476,302.1293,301.6146,302.0419,20536.0
2022-04-08 14:30:00,311.0,311.0,310.58,310.77,35513.0,302.0127,302.0127,301.6049,301.7894,35513.0
2022-04-08 14:35:00,310.75,310.8,310.57,310.66,19091.0,301.7699,301.8185,301.5951,301.6825,19091.0
2022-04-08 14:40:00,310.65,310.79,310.54,310.68,12613.0,301.6728,301.8088,301.566,301.702,12613.0
2022-04-08 14:45:00,310.71,310.76,310.55,310.73,22766.0,301.7311,301.7797,301.5757,301.7505,22766.0
2022-04-08 14:50:00,310.73,311.12,310.71,311.01,17422.0,301.7505,302.1293,301.7311,302.0224,17422.0
2022-04-08 14:55:00,311.07,311.26,310.71,310.73,20406.0,302.0807,302.2652,301.7311,301.7505,20406.0
2022-04-08 15:00:00,310.72,310.9,310.52,310.7,29828.0,301.7408,301.9156,301.5466,301.7214,29828.0
2022-04-08 15:05:00,310.71,310.92,310.53,310.65,19048.0,301.7311,301.935,301.5563,301.6728,19048.0
2022-04-08 15:10:00,310.69,311.31,310.68,311.07,40652.0,301.7117,302.3138,301.702,302.0807,40652.0
2022-04-08 15:15:00,311.03,311.47,310.93,311.04,16889.0,302.0419,302.4691,301.9447,302.0516,16889.0
2022-04-08 15:20:00,311.0,311.27,310.99,311.16,19181.0,302.0127,302.2749,302.003,302.1681,19181.0
2022-04-08 15:25:00,311.16,311.42,311.15,311.32,15968.0,302.1681,302.4206,302.1584,302.3235,15968.0
2022-04-08 15:30:00,311.36,311.53,310.93,310.98,22047.0,302.3623,302.5274,301.9447,301.9933,22047.0
2022-04-08 15:35:00,311.01,311.43,310.91,311.25,18815.0,302.0224,302.4303,301.9253,302.2555,18815.0
2022-04-08 15:40:00,311.22,311.59,311.05,311.59,20192.0,302.2264,302.5857,302.0613,302.5857,20192.0
2022-04-08 15:45:00,311.58,311.82,311.17,311.18,33083.0,302.576,302.809,302.1778,302.1875,33083.0
2022-04-08 15:50:00,311.12,311.52,310.98,311.5,37330.0,302.1293,302.5177,301.9933,302.4983,37330.0
2022-04-08 15:55:00,311.52,311.84,311.37,311.78,140992.0,302.5177,302.8284,302.372,302.7702,140992.0
2022-04-11 09:30:00,313.09,313.76,311.83,312.87,51307.0,304.0423,304.693,302.8187,303.8287,51307.0
2022-04-11 09:35:00,312.99,312.99,309.61,310.24,22586.0,303.9452,303.9452,300.6629,301.2747,22586.0
2022-04-11 09:40:00,309.72,310.14,308.73,309.96,15973.0,300.7697,301.1776,299.8083,301.0028,15973.0
2022-04-11 09:45:00,310.24,310.34,309.05,310.12,22834.0,301.2747,301.3718,300.1191,301.1582,22834.0
2022-04-11 09:50:00,310.02,310.05,309.3,309.91,15707.0,301.061,301.0902,300.3618,300.9542,15707.0
2022-04-11 09:55:00,309.93,310.55,309.47,309.6,24002.0,300.9736,301.5757,300.5269,300.6532,24002.0
2022-04-11 10:00:00,309.59,309.76,308.64,309.46,22538.0,300.6435,300.8086,299.7209,300.5172,22538.0
2022-04-11 10:05:00,309.5,309.75,308.82,308.95,10595.0,300.5561,300.7988,299.8957,300.022,10595.0
2022-04-11 10:10:00,309.11,309.12,308.19,308.29,15412.0,300.1773,300.187,299.2839,299.381,15412.0
2022-04-11 10:15:00,308.36,309.2,308.27,308.82,14688.0,299.449,300.2647,299.3616,299.8957,14688.0
2022-04-11 10:20:00,308.64,309.41,308.3,309.31,11367.0,299.7209,300.4687,299.3907,300.3716,11367.0
2022-04-11 10:25:00,309.44,309.51,309.09,309.32,15180.0,300.4978,300.5658,300.1579,300.3813,15180.0
2022-04-11 10:30:00,309.37,309.43,308.05,308.55,24595.0,300.4298,300.4881,299.148,299.6335,24595.0
2022-04-11 10:35:00,308.47,309.56,308.47,309.4,17984.0,299.5558,300.6143,299.5558,300.459,17984.0
2022-04-11 10:40:00,309.32,310.11,309.28,310.0,19423.0,300.3813,301.1484,300.3424,301.0416,19423.0
2022-04-11 10:45:00,310.11,310.57,309.99,310.31,17840.0,301.1484,301.5951,301.0319,301.3427,17840.0
2022-04-11 10:50:00,310.23,311.09,310.23,311.0,27547.0,301.265,302.1001,301.265,302.0127,27547.0
2022-04-11 10:55:00,311.0,311.21,310.59,311.18,13514.0,302.0127,302.2167,301.6146,302.1875,13514.0
2022-04-11 11:00:00,311.08,311.83,310.95,311.55,19100.0,302.0904,302.8187,301.9642,302.5468,19100.0
2022-04-11 11:05:00,311.31,311.58,310.73,310.73,13291.0,302.3138,302.576,301.7505,301.7505,13291.0
2022-04-11 11:10:00,310.63,310.65,309.94,310.26,12292.0,301.6534,301.6728,300.9834,301.2941,12292.0
2022-04-11 11:15:00,310.19,310.66,310.19,310.23,13399.0,301.2261,301.6825,301.2261,301.265,13399.0
2022-04-11 11:20:00,310.16,310.16,309.44,309.61,16476.0,301.197,301.197,300.4978,300.6629,16476.0
2022-04-11 11:25:00,309.67,309.73,309.04,309.53,10801.0,300.7212,300.7794,300.1094,300.5852,10801.0
2022-04-11 11:30:00,309.48,309.7,309.25,309.61,12451.0,300.5366,300.7503,300.3133,300.6629,12451.0
2022-04-11 11:35:00,309.66,310.26,309.66,309.79,8698.0,300.7114,301.2941,300.7114,300.8377,8698.0
2022-04-11 11:40:00,309.78,310.42,309.76,310.22,8964.0,300.828,301.4495,300.8086,301.2553,8964.0
2022-04-11 11:45:00,310.18,310.84,309.88,310.84,22394.0,301.2164,301.8573,300.9251,301.8573,22394.0
2022-04-11 11:50:00,310.78,311.02,310.56,310.88,7908.0,301.7991,302.0321,301.5854,301.8962,7908.0
2022-04-11 11:55:00,310.84,311.04,310.21,310.3,10036.0,301.8573,302.0516,301.2455,301.3329,10036.0
2022-04-11 12:00:00,310.3,310.9,310.21,310.9,9313.0,301.3329,301.9156,301.2455,301.9156,9313.0
2022-04-11 12:05:00,310.9,311.25,310.89,311.24,6955.0,301.9156,302.2555,301.9059,302.2458,6955.0
2022-04-11 12:10:00,311.14,311.26,310.4,310.46,11509.0,302.1487,302.2652,301.4301,301.4883,11509.0
2022-04-11 12:15:00,310.42,310.74,310.42,310.74,5015.0,301.4495,301.7602,301.4495,301.7602,5015.0
2022-04-11 12:20:00,310.73,310.86,310.47,310.62,4661.0,301.7505,301.8768,301.498,301.6437,4661.0
2022-04-11 12:25:00,310.54,310.7,310.36,310.55,11539.0,301.566,301.7214,301.3912,301.5757,11539.0
2022-04-11 12:30:00,310.55,310.83,310.49,310.74,3780.0,301.5757,301.8476,301.5175,301.7602,3780.0
2022-04-11 12:35:00,310.8,310.94,310.74,310.78,1761.0,301.8185,301.9545,301.7602,301.7991,1761.0
2022-04-11 12:40:00,310.78,311.06,310.64,310.82,5112.0,301.7991,302.071,301.6631,301.8379,5112.0
2022-04-11 12:45:00,310.83,311.28,310.83,311.28,6178.0,301.8476,302.2846,301.8476,302.2846,6178.0
2022-04-11 12:50:00,311.3,311.56,310.89,310.89,6470.0,302.3041,302.5565,301.9059,301.9059,6470.0
2022-04-11 12:55:00,310.88,311.13,310.78,311.11,2940.0,301.8962,302.139,301.7991,302.1195,2940.0
2022-04-11 13:00:00,311.14,311.14,310.8,310.94,5242.0,302.1487,302.1487,301.8185,301.9545,5242.0
2022-04-11 13:05:00,310.99,311.16,310.92,311.02,4821.0,302.003,302.1681,301.935,302.0321,4821.0
2022-04-11 13:10:00,311.1,311.56,311.08,311.56,7049.0,302.1098,302.5565,302.0904,302.5565,7049.0
2022-04-11 13:15:00,311.58,311.58,310.73,310.86,23841.0,302.576,302.576,301.7505,301.8768,23841.0
2022-04-11 13:20:00,310.91,311.05,310.14,310.14,17827.0,301.9253,302.0613,301.1776,301.1776,17827.0
2022-04-11 13:25:00,310.13,310.35,309.62,310.35,6725.0,301.1679,301.3815,300.6726,301.3815,6725.0
2022-04-11 13:30:00,310.25,310.62,310.2,310.59,8302.0,301.2844,301.6437,301.2358,301.6146,8302.0
2022-04-11 13:35:00,310.54,310.68,310.02,310.18,12400.0,301.566,301.702,301.061,301.2164,12400.0
2022-04-11 13:40:00,310.24,310.42,310.06,310.32,6669.0,301.2747,301.4495,301.0999,301.3524,6669.0
2022-04-11 13:45:00,310.24,310.68,310.24,310.68,7890.0,301.2747,301.702,301.2747,301.702,7890.0
2022-04-11 13:50:00,310.59,310.99,310.44,310.54,6821.0,301.6146,302.003,301.4689,301.566,6821.0
2022-04-11 13:55:00,310.38,310.59,310.17,310.59,8690.0,301.4106,301.6146,301.2067,301.6146,8690.0
2022-04-11 14:00:00,310.56,310.72,309.89,310.03,10405.0,301.5854,301.7408,300.9348,301.0708,10405.0
2022-04-11 14:05:00,309.9,310.59,309.85,310.49,10138.0,300.9445,301.6146,300.896,301.5175,10138.0
2022-04-11 14:10:00,310.58,310.59,310.05,310.05,2909.0,301.6049,301.6146,301.0902,301.0902,2909.0
2022-04-11 14:15:00,310.1,310.11,309.75,309.81,4591.0,301.1387,301.1484,300.7988,300.8571,4591.0
2022-04-11 14:20:00,309.98,310.2,309.98,310.09,3443.0,301.0222,301.2358,301.0222,301.129,3443.0
2022-04-11 14:25:00,310.15,310.34,310.1,310.22,21870.0,301.1873,301.3718,301.1387,301.2553,21870.0
2022-04-11 14:30:00,310.1,310.1,309.76,309.97,8616.0,301.1387,301.1387,300.8086,301.0125,8616.0
2022-04-11 14:35:00,309.89,310.22,309.81,310.14,5601.0,300.9348,301.2553,300.8571,301.1776,5601.0
2022-04-11 14:40:00,310.15,310.33,310.1,310.31,5025.0,301.1873,301.3621,301.1387,301.3427,5025.0
2022-04-11 14:45:00,310.34,310.53,310.1,310.24,4112.0,301.3718,301.5563,301.1387,301.2747,4112.0
2022-04-11 14:50:00,310.31,310.57,310.16,310.24,5458.0,301.3427,301.5951,301.197,301.2747,5458.0
2022-04-11 14:55:00,310.3,310.36,309.96,310.0,34466.0,301.3329,301.3912,301.0028,301.0416,34466.0
2022-04-11 15:00:00,310.03,310.07,309.22,309.29,20026.0,301.0708,301.1096,300.2842,300.3521,20026.0
2022-04-11 15:05:00,309.3,309.54,309.23,309.54,4887.0,300.3618,300.5949,300.2939,300.5949,4887.0
2022-04-11 15:10:00,309.68,309.69,309.18,309.25,4704.0,300.7309,300.7406,300.2453,300.3133,4704.0
2022-04-11 15:15:00,309.33,309.33,309.02,309.09,5782.0,300.391,300.391,300.0899,300.1579,5782.0
2022-04-11 15:20:00,309.02,309.26,308.75,309.15,6787.0,300.0899,300.323,299.8277,300.2162,6787.0
2022-04-11 15:25:00,309.14,309.16,308.56,308.57,24774.0,300.2065,300.2259,299.6432,299.6529,24774.0
2022-04-11 15:30:00,308.62,308.75,308.43,308.67,9489.0,299.7015,299.8277,299.517,299.7501,9489.0
2022-04-11 15:35:00,308.64,309.05,308.61,309.0,11203.0,299.7209,300.1191,299.6918,300.0705,11203.0
2022-04-11 15:40:00,309.0,309.34,308.81,309.0,21824.0,300.0705,300.4007,299.886,300.0705,21824.0
2022-04-11 15:45:00,308.93,309.14,308.75,308.8,18830.0,300.0025,300.2065,299.8277,299.8763,18830.0
2022-04-11 15:50:00,308.86,308.98,308.46,308.66,45743.0,299.9346,300.0511,299.5461,299.7403,45743.0
2022-04-11 15:55:00,308.68,309.23,308.55,309.2,135695.0,299.7598,300.2939,299.6335,300.2647,135695.0
2022-04-12 09:30:00,306.58,308.66,305.79,307.83,62303.0,297.7204,299.7403,296.9533,298.9343,62303.0
2022-04-12 09:35:00,307.62,308.18,306.39,307.05,16925.0,298.7304,299.2742,297.5359,298.1769,16925.0
2022-04-12 09:40:00,307.07,308.13,306.24,307.93,13369.0,298.1963,299.2257,297.3903,299.0314,13369.0
2022-04-12 09:45:00,307.9,308.31,306.96,307.47,14291.0,299.0023,299.4005,298.0895,298.5847,14291.0
2022-04-12 09:50:00,307.51,308.24,307.2,307.6,13979.0,298.6236,299.3325,298.3225,298.711,13979.0
2022-04-12 09:55:00,307.49,307.57,306.41,306.41,16963.0,298.6042,298.6818,297.5554,297.5554,16963.0
2022-04-12 10:00:00,306.53,306.68,304.37,304.58,27561.0,297.6719,297.8176,295.5743,295.7782,27561.0
2022-04-12 10:05:00,304.64,305.21,304.28,304.6,11954.0,295.8365,296.39,295.4869,295.7977,11954.0
2022-04-12 10:10:00,304.54,306.85,304.49,306.72,15702.0,295.7394,297.9826,295.6908,297.8564,15702.0
2022-04-12 10:15:00,306.69,306.88,305.45,305.67,21589.0,297.8273,298.0118,296.6231,296.8367,21589.0
2022-04-12 10:20:00,305.66,305.68,304.41,304.41,26748.0,296.827,296.8465,295.6132,295.6132,26748.0
2022-04-12 10:25:00,304.56,305.49,304.33,305.4,32669.0,295.7588,296.6619,295.5355,296.5745,32669.0
2022-04-12 10:30:00,305.4,305.71,304.62,304.63,33039.0,296.5745,296.8756,295.8171,295.8268,33039.0
2022-04-12 10:35:00,304.63,305.09,304.18,304.85,23718.0,295.8268,296.2735,295.3898,296.0404,23718.0
2022-04-12 10:40:00,304.98,305.22,304.5,305.06,9235.0,296.1667,296.3998,295.7006,296.2444,9235.0
2022-04-12 10:45:00,305.02,306.89,304.56,306.88,15464.0,296.2055,298.0215,295.7588,298.0118,15464.0
2022-04-12 10:50:00,306.91,307.34,306.3,307.34,12711.0,298.0409,298.4585,297.4485,298.4585,12711.0
2022-04-12 10:55:00,307.19,307.27,306.68,306.69,6935.0,298.3128,298.3905,297.8176,297.8273,6935.0
2022-04-12 11:00:00,306.84,307.92,306.57,307.61,8663.0,297.9729,299.0217,297.7107,298.7207,8663.0
2022-04-12 11:05:00,307.6,307.97,307.6,307.85,6179.0,298.711,299.0703,298.711,298.9537,6179.0
2022-04-12 11:10:00,307.85,308.23,307.61,308.14,12561.0,298.9537,299.3228,298.7207,299.2354,12561.0
2022-04-12 11:15:00,308.2,308.61,307.84,308.56,5924.0,299.2936,299.6918,298.944,299.6432,5924.0
2022-04-12 11:20:00,308.5,308.84,308.41,308.84,8150.0,299.585,299.9151,299.4976,299.9151,8150.0
2022-04-12 11:25:00,308.74,309.19,308.4,308.4,16974.0,299.818,300.255,299.4879,299.4879,16974.0
2022-04-12 11:30:00,308.47,308.83,308.18,308.83,6403.0,299.5558,299.9054,299.2742,299.9054,6403.0
2022-04-12 11:35:00,308.81,308.82,307.93,308.09,7042.0,299.886,299.8957,299.0314,299.1868,7042.0
2022-04-12 11:40:00,308.08,308.39,307.96,307.99,4626.0,299.1771,299.4781,299.0606,299.0897,4626.0
2022-04-12 11:45:00,308.06,308.87,307.93,308.87,9321.0,299.1577,299.9443,299.0314,299.9443,9321.0
2022-04-12 11:50:00,308.92,309.14,308.31,308.31,6640.0,299.9928,300.2065,299.4005,299.4005,6640.0
2022-04-12 11:55:00,308.42,308.63,308.34,308.38,8279.0,299.5073,299.7112,299.4296,299.4684,8279.0
2022-04-12 12:00:00,308.39,308.68,308.38,308.48,3544.0,299.4781,299.7598,299.4684,299.5655,3544.0
2022-04-12 12:05:00,308.41,308.64,308.24,308.48,5135.0,299.4976,299.7209,299.3325,299.5655,5135.0
2022-04-12 12:10:00,308.42,308.46,307.91,308.19,11065.0,299.5073,299.5461,299.012,299.2839,11065.0
2022-04-12 12:15:00,308.14,309.04,308.09,308.86,11821.0,299.2354,300.1094,299.1868,299.9346,11821.0
2022-04-12 12:20:00,308.88,309.37,308.61,309.04,10187.0,299.954,300.4298,299.6918,300.1094,10187.0
2022-04-12 12:25:00,309.02,309.16,308.7,308.86,7329.0,300.0899,300.2259,299.7792,299.9346,7329.0
2022-04-12 12:30:00,308.86,308.87,308.56,308.63,8565.0,299.9346,299.9443,299.6432,299.7112,8565.0
2022-04-12 12:35:00,308.47,309.41,308.43,309.23,27788.0,299.5558,300.4687,299.517,300.2939,27788.0
2022-04-12 12:40:00,309.15,309.21,308.94,309.14,25045.0,300.2162,300.2744,300.0122,300.2065,25045.0
2022-04-12 12:45:00,309.2,309.29,308.97,309.05,11910.0,300.2647,300.3521,300.0414,300.1191,11910.0
2022-04-12 12:50:00,309.17,309.29,308.94,309.0,6751.0,300.2356,300.3521,300.0122,300.0705,6751.0
2022-04-12 12:55:00,309.06,309.1,308.64,308.91,7888.0,300.1288,300.1676,299.7209,299.9831,7888.0
2022-04-12 13:00:00,308.97,309.04,308.14,308.23,7730.0,300.0414,300.1094,299.2354,299.3228,7730.0
2022-04-12 13:05:00,308.24,308.25,307.59,307.8,12343.0,299.3325,299.3422,298.7013,298.9052,12343.0
2022-04-12 13:10:00,307.84,308.42,307.63,308.31,12076.0,298.944,299.5073,298.7401,299.4005,12076.0
2022-04-12 13:15:00,308.34,308.96,308.34,308.91,3894.0,299.4296,300.0317,299.4296,299.9831,3894.0
2022-04-12 13:20:00,308.93,309.18,308.79,309.01,11110.0,300.0025,300.2453,299.8666,300.0802,11110.0
2022-04-12 13:25:00,308.97,309.37,308.91,309.25,11287.0,300.0414,300.4298,299.9831,300.3133,11287.0
2022-04-12 13:30:00,309.19,309.51,308.87,309.43,29853.0,300.255,300.5658,299.9443,300.4881,29853.0
2022-04-12 13:35:00,309.44,309.61,308.83,308.83,25354.0,300.4978,300.6629,299.9054,299.9054,25354.0
2022-04-12 13:40:00,308.88,308.88,308.2,308.2,3679.0,299.954,299.954,299.2936,299.2936,3679.0
2022-04-12 13:45:00,308.2,308.66,308.2,308.65,7161.0,299.2936,299.7403,299.2936,299.7306,7161.0
2022-04-12 13:50:00,308.67,308.68,308.26,308.42,14300.0,299.7501,299.7598,299.3519,299.5073,14300.0
2022-04-12 13:55:00,308.39,308.4,307.8,307.9,12170.0,299.4781,299.4879,298.9052,299.0023,12170.0
2022-04-12 14:00:00,307.9,308.06,307.62,307.81,20469.0,299.0023,299.1577,298.7304,298.9149,20469.0
2022-04-12 14:05:00,307.79,308.4,307.76,308.28,21107.0,298.8955,299.4879,298.8663,299.3713,21107.0
2022-04-12 14:10:00,308.27,308.27,307.75,307.75,7584.0,299.3616,299.3616,298.8566,298.8566,7584.0
2022-04-12 14:15:00,307.75,307.97,307.28,307.62,12280.0,298.8566,299.0703,298.4002,298.7304,12280.0
2022-04-12 14:20:00,307.56,307.74,307.31,307.38,14055.0,298.6721,298.8469,298.4294,298.4973,14055.0
2022-04-12 14:25:00,307.39,307.93,307.28,307.61,25907.0,298.507,299.0314,298.4002,298.7207,25907.0
2022-04-12 14:30:00,307.5,307.71,307.3,307.69,42441.0,298.6139,298.8178,298.4196,298.7984,42441.0
2022-04-12 14:35:00,307.69,308.02,307.32,307.48,16660.0,298.7984,299.1188,298.4391,298.5944,16660.0
2022-04-12 14:40:00,307.35,307.52,307.1,307.27,10839.0,298.4682,298.6333,298.2254,298.3905,10839.0
2022-04-12 14:45:00,307.31,307.72,307.31,307.6,10223.0,298.4294,298.8275,298.4294,298.711,10223.0
2022-04-12 14:50:00,307.6,307.72,307.39,307.52,6646.0,298.711,298.8275,298.507,298.6333,6646.0
2022-04-12 14:55:00,307.54,307.75,307.44,307.66,13123.0,298.6527,298.8566,298.5556,298.7692,13123.0
2022-04-12 15:00:00,307.65,307.88,307.22,307.31,9822.0,298.7595,298.9829,298.342,298.4294,9822.0
2022-04-12 15:05:00,307.24,307.46,306.87,306.87,11527.0,298.3614,298.575,298.0021,298.0021,11527.0
2022-04-12 15:10:00,306.94,307.16,306.62,306.77,9892.0,298.07,298.2837,297.7593,297.905,9892.0
2022-04-12 15:15:00,306.76,306.98,306.61,306.88,10400.0,297.8952,298.1089,297.7496,298.0118,10400.0
2022-04-12 15:20:00,306.99,307.2,306.83,307.1,15956.0,298.1186,298.3225,297.9632,298.2254,15956.0
2022-04-12 15:25:00,307.05,307.18,306.69,306.88,58685.0,298.1769,298.3031,297.8273,298.0118,58685.0
2022-04-12 15:30:00,306.93,306.96,306.34,306.69,18007.0,298.0603,298.0895,297.4874,297.8273,18007.0
2022-04-12 15:35:00,306.69,306.86,306.5,306.84,18839.0,297.8273,297.9924,297.6428,297.9729,18839.0
2022-04-12 15:40:00,306.89,307.53,306.82,307.41,22911.0,298.0215,298.643,297.9535,298.5265,22911.0
2022-04-12 15:45:00,307.3,307.73,307.01,307.58,28550.0,298.4196,298.8372,298.138,298.6916,28550.0
2022-04-12 15:50:00,307.59,307.73,307.13,307.5,41557.0,298.7013,298.8372,298.2546,298.6139,41557.0
2022-04-12 15:55:00,307.66,308.45,307.59,307.95,144902.0,298.7692,299.5364,298.7013,299.0509,144902.0
2022-04-13 09:30:00,307.28,308.3,307.28,307.49,25571.0,298.4002,299.3907,298.4002,298.6042,25571.0
2022-04-13 09:35:00,307.95,307.95,306.0,306.25,7526.0,299.0509,299.0509,297.1572,297.4,7526.0
2022-04-13 09:40:00,306.12,307.09,305.77,305.77,10103.0,297.2737,298.2157,296.9339,296.9339,10103.0
2022-04-13 09:45:00,306.01,306.03,304.96,305.35,11114.0,297.1669,297.1863,296.1473,296.526,11114.0
2022-04-13 09:50:00,305.01,305.59,304.48,304.81,13415.0,296.1958,296.7591,295.6811,296.0016,13415.0
2022-04-13 09:55:00,305.0,305.49,304.01,304.37,19846.0,296.1861,296.6619,295.2247,295.5743,19846.0
2022-04-13 10:00:00,304.3,304.37,303.37,303.7,14144.0,295.5063,295.5743,294.6032,294.9237,14144.0
2022-04-13 10:05:00,303.71,304.05,302.65,302.79,29337.0,294.9334,295.2636,293.904,294.04,29337.0
2022-04-13 10:10:00,302.97,303.24,302.03,302.66,21447.0,294.2148,294.477,293.3019,293.9137,21447.0
2022-04-13 10:15:00,302.7,302.86,302.13,302.5,19518.0,293.9526,294.1079,293.399,293.7584,19518.0
2022-04-13 10:20:00,302.5,302.83,302.17,302.73,12798.0,293.7584,294.0788,293.4379,293.9817,12798.0
2022-04-13 10:25:00,302.65,303.59,302.18,303.32,21976.0,293.904,294.8169,293.4476,294.5547,21976.0
2022-04-13 10:30:00,303.39,303.41,302.56,303.36,8628.0,294.6226,294.6421,293.8166,294.5935,8628.0
2022-04-13 10:35:00,303.13,303.51,303.05,303.27,10620.0,294.3701,294.7392,294.2925,294.5061,10620.0
2022-04-13 10:40:00,303.15,303.4,302.87,302.87,12526.0,294.3896,294.6323,294.1177,294.1177,12526.0
2022-04-13 10:45:00,303.05,303.31,302.77,303.2,12245.0,294.2925,294.5449,294.0206,294.4381,12245.0
2022-04-13 10:50:00,303.12,303.82,303.1,303.57,17629.0,294.3604,295.0402,294.341,294.7974,17629.0
2022-04-13 10:55:00,303.53,303.83,302.94,303.82,41302.0,294.7586,295.0499,294.1856,295.0402,41302.0
2022-04-13 11:00:00,303.81,304.64,303.66,304.42,17729.0,295.0305,295.8365,294.8848,295.6229,17729.0
2022-04-13 11:05:00,304.42,304.47,303.3,303.32,15765.0,295.6229,295.6714,294.5352,294.5547,15765.0
2022-04-13 11:10:00,303.28,303.47,302.99,303.42,24668.0,294.5158,294.7003,294.2342,294.6518,24668.0
2022-04-13 11:15:00,303.44,303.88,303.18,303.31,12850.0,294.6712,295.0985,294.4187,294.5449,12850.0
2022-04-13 11:20:00,303.29,303.4,302.93,302.97,10918.0,294.5255,294.6323,294.1759,294.2148,10918.0
2022-04-13 11:25:00,303.17,303.2,302.77,302.95,13639.0,294.409,294.4381,294.0206,294.1953,13639.0
2022-04-13 11:30:00,302.99,303.21,302.68,302.68,11834.0,294.2342,294.4478,293.9332,293.9332,11834.0
2022-04-13 11:35:00,302.79,302.86,302.24,302.44,8492.0,294.04,294.1079,293.5059,293.7001,8492.0
2022-04-13 11:40:00,302.35,302.47,302.16,302.21,8842.0,293.6127,293.7292,293.4282,293.4767,8842.0
2022-04-13 11:45:00,302.14,302.19,301.01,301.26,35647.0,293.4088,293.4573,292.3114,292.5542,35647.0
2022-04-13 11:50:00,301.21,301.54,300.41,301.31,20530.0,292.5056,292.8261,291.7287,292.6027,20530.0
2022-04-13 11:55:00,301.39,301.62,301.01,301.53,33912.0,292.6804,292.9038,292.3114,292.8164,33912.0
2022-04-13 12:00:00,301.54,301.67,301.18,301.57,12010.0,292.8261,292.9523,292.4765,292.8552,12010.0
2022-04-13 12:05:00,301.66,302.31,301.58,302.3,6127.0,292.9426,293.5738,292.8649,293.5641,6127.0
2022-04-13 12:10:00,302.34,302.87,302.12,302.87,8664.0,293.603,294.1177,293.3893,294.1177,8664.0
2022-04-13 12:15:00,302.93,302.96,302.37,302.83,10553.0,294.1759,294.2051,293.6321,294.0788,10553.0
2022-04-13 12:20:00,302.94,303.75,302.94,303.13,6718.0,294.1856,294.9722,294.1856,294.3701,6718.0
2022-04-13 12:25:00,303.18,303.34,302.69,303.01,4554.0,294.4187,294.5741,293.9429,294.2536,4554.0
2022-04-13 12:30:00,303.03,303.1,302.73,303.03,8223.0,294.273,294.341,293.9817,294.273,8223.0
2022-04-13 12:35:00,303.1,303.11,302.85,303.0,5965.0,294.341,294.3507,294.0982,294.2439,5965.0
2022-04-13 12:40:00,303.03,303.28,302.91,303.15,7191.0,294.273,294.5158,294.1565,294.3896,7191.0
2022-04-13 12:45:00,303.47,303.62,303.1,303.13,5155.0,294.7003,294.846,294.341,294.3701,5155.0
2022-04-13 12:50:00,303.32,303.58,302.9,303.09,7336.0,294.5547,294.8071,294.1468,294.3313,7336.0
2022-04-13 12:55:00,303.24,303.25,302.71,302.72,8852.0,294.477,294.4867,293.9623,293.972,8852.0
2022-04-13 13:00:00,302.7,303.34,302.7,303.02,10935.0,293.9526,294.5741,293.9526,294.2633,10935.0
2022-04-13 13:05:00,303.0,303.18,302.83,303.04,15500.0,294.2439,294.4187,294.0788,294.2827,15500.0
2022-04-13 13:10:00,302.98,303.44,302.91,303.21,8843.0,294.2245,294.6712,294.1565,294.4478,8843.0
2022-04-13 13:15:00,303.09,303.45,302.86,303.39,5946.0,294.3313,294.6809,294.1079,294.6226,5946.0
2022-04-13 13:20:00,303.51,303.71,303.05,303.23,21983.0,294.7392,294.9334,294.2925,294.4673,21983.0
2022-04-13 13:25:00,303.23,303.26,302.52,302.75,12087.0,294.4673,294.4964,293.7778,294.0011,12087.0
2022-04-13 13:30:00,302.9,303.03,302.78,302.79,4899.0,294.1468,294.273,294.0303,294.04,4899.0
2022-04-13 13:35:00,302.68,302.68,302.39,302.57,7279.0,293.9332,293.9332,293.6515,293.8263,7279.0
2022-04-13 13:40:00,302.56,302.65,302.28,302.31,7313.0,293.8166,293.904,293.5447,293.5738,7313.0
2022-04-13 13:45:00,302.28,302.48,302.17,302.17,13368.0,293.5447,293.7389,293.4379,293.4379,13368.0
2022-04-13 13:50:00,302.17,302.35,302.07,302.27,14930.0,293.4379,293.6127,293.3408,293.535,14930.0
2022-04-13 13:55:00,302.26,302.47,302.21,302.28,10117.0,293.5253,293.7292,293.4767,293.5447,10117.0
2022-04-13 14:00:00,302.26,302.66,302.19,302.66,6496.0,293.5253,293.9137,293.4573,293.9137,6496.0
2022-04-13 14:05:00,302.81,303.49,302.65,303.49,5472.0,294.0594,294.7197,293.904,294.7197,5472.0
2022-04-13 14:10:00,303.42,303.48,303.03,303.23,4302.0,294.6518,294.71,294.273,294.4673,4302.0
2022-04-13 14:15:00,303.41,304.23,303.37,304.23,7071.0,294.6421,295.4384,294.6032,295.4384,7071.0
2022-04-13 14:20:00,304.23,304.41,303.81,303.91,7462.0,295.4384,295.6132,295.0305,295.1276,7462.0
2022-04-13 14:25:00,303.83,304.23,303.65,304.01,8654.0,295.0499,295.4384,294.8751,295.2247,8654.0
2022-04-13 14:30:00,304.07,304.22,303.73,303.8,12526.0,295.283,295.4286,294.9528,295.0208,12526.0
2022-04-13 14:35:00,303.9,303.91,303.41,303.81,12742.0,295.1179,295.1276,294.6421,295.0305,12742.0
2022-04-13 14:40:00,303.76,303.95,303.54,303.63,6640.0,294.9819,295.1665,294.7683,294.8557,6640.0
2022-04-13 14:45:00,303.62,303.64,303.05,303.24,42977.0,294.846,294.8654,294.2925,294.477,42977.0
2022-04-13 14:50:00,303.25,303.3,302.92,303.01,50327.0,294.4867,294.5352,294.1662,294.2536,50327.0
2022-04-13 14:55:00,303.04,303.1,302.8,303.05,16732.0,294.2827,294.341,294.0497,294.2925,16732.0
2022-04-13 15:00:00,303.0,303.07,302.73,302.81,11270.0,294.2439,294.3119,293.9817,294.0594,11270.0
2022-04-13 15:05:00,302.84,303.33,302.84,303.28,22039.0,294.0885,294.5644,294.0885,294.5158,22039.0
2022-04-13 15:10:00,303.32,303.49,303.25,303.46,12075.0,294.5547,294.7197,294.4867,294.6906,12075.0
2022-04-13 15:15:00,303.42,303.59,303.28,303.4,14415.0,294.6518,294.8169,294.5158,294.6323,14415.0
2022-04-13 15:20:00,303.32,303.35,303.07,303.23,7607.0,294.5547,294.5838,294.3119,294.4673,7607.0
2022-04-13 15:25:00,303.19,303.19,302.79,302.89,8553.0,294.4284,294.4284,294.04,294.1371,8553.0
2022-04-13 15:30:00,302.92,303.09,302.82,303.03,23730.0,294.1662,294.3313,294.0691,294.273,23730.0
2022-04-13 15:35:00,303.08,303.17,302.81,303.07,22092.0,294.3216,294.409,294.0594,294.3119,22092.0
2022-04-13 15:40:00,303.04,303.29,302.97,303.26,21611.0,294.2827,294.5255,294.2148,294.4964,21611.0
2022-04-13 15:45:00,303.26,303.48,302.79,302.84,33323.0,294.4964,294.71,294.04,294.0885,33323.0
2022-04-13 15:50:00,302.95,303.0,302.57,302.66,49931.0,294.1953,294.2439,293.8263,293.9137,49931.0
2022-04-13 15:55:00,302.63,302.84,302.21,302.59,136922.0,293.8846,294.0885,293.4767,293.8458,136922.0
2022-04-14 09:30:00,303.75,303.75,301.43,302.97,110500.0,294.9722,294.9722,292.7193,294.2148,110500.0
2022-04-14 09:35:00,302.53,303.6,302.16,302.66,6723.0,293.7875,294.8266,293.4282,293.9137,6723.0
2022-04-14 09:40:00,302.5,303.0,302.13,302.18,13107.0,293.7584,294.2439,293.399,293.4476,13107.0
2022-04-14 09:45:00,302.31,302.62,301.49,301.95,11362.0,293.5738,293.8749,292.7775,293.2242,11362.0
2022-04-14 09:50:00,302.07,302.07,301.21,301.66,20742.0,293.3408,293.3408,292.5056,292.9426,20742.0
2022-04-14 09:55:00,301.57,302.1,301.57,301.88,7409.0,292.8552,293.3699,292.8552,293.1563,7409.0
2022-04-14 10:00:00,301.88,302.0,301.37,301.41,7498.0,293.1563,293.2728,292.661,292.6999,7498.0
2022-04-14 10:05:00,301.3,301.57,300.48,300.57,18443.0,292.593,292.8552,291.7967,291.8841,18443.0
2022-04-14 10:10:00,300.6,300.97,300.19,300.55,15403.0,291.9133,292.2726,291.5151,291.8647,15403.0
2022-04-14 10:15:00,300.54,301.25,300.54,301.11,11311.0,291.855,292.5445,291.855,292.4085,11311.0
2022-04-14 10:20:00,301.15,301.49,300.76,300.82,9095.0,292.4474,292.7775,292.0686,292.1269,9095.0
2022-04-14 10:25:00,300.78,301.25,300.64,301.25,8137.0,292.0881,292.5445,291.9521,292.5445,8137.0
2022-04-14 10:30:00,301.23,301.9,301.12,301.9,8638.0,292.5251,293.1757,292.4182,293.1757,8638.0
2022-04-14 10:35:00,301.75,301.95,301.48,301.48,5613.0,293.03,293.2242,292.7678,292.7678,5613.0
2022-04-14 10:40:00,301.71,302.42,301.71,302.18,7668.0,292.9912,293.6807,292.9912,293.4476,7668.0
2022-04-14 10:45:00,302.22,302.44,302.07,302.41,7222.0,293.4864,293.7001,293.3408,293.671,7222.0
2022-04-14 10:50:00,302.31,302.61,302.11,302.57,7140.0,293.5738,293.8652,293.3796,293.8263,7140.0
2022-04-14 10:55:00,302.5,302.63,301.85,301.85,35704.0,293.7584,293.8846,293.1271,293.1271,35704.0
2022-04-14 11:00:00,301.9,302.08,301.56,301.56,13508.0,293.1757,293.3505,292.8455,292.8455,13508.0
2022-04-14 11:05:00,301.56,301.63,301.24,301.6,7643.0,292.8455,292.9135,292.5348,292.8844,7643.0
2022-04-14 11:10:00,301.64,302.05,301.47,301.74,10757.0,292.9232,293.3214,292.7581,293.0203,10757.0
2022-04-14 11:15:00,301.75,301.75,300.9,300.9,7043.0,293.03,293.03,292.2046,292.2046,7043.0
2022-04-14 11:20:00,300.56,301.04,300.29,301.04,6413.0,291.8744,292.3405,291.6122,292.3405,6413.0
2022-04-14 11:25:00,301.04,301.14,300.77,300.79,6224.0,292.3405,292.4377,292.0783,292.0978,6224.0
2022-04-14 11:30:00,300.84,300.97,300.61,300.88,12550.0,292.1463,292.2726,291.923,292.1852,12550.0
2022-04-14 11:35:00,300.91,301.94,300.9,301.73,5239.0,292.2143,293.2145,292.2046,293.0106,5239.0
2022-04-14 11:40:00,301.83,302.11,301.79,301.96,7191.0,293.1077,293.3796,293.0689,293.234,7191.0
2022-04-14 11:45:00,301.98,302.4,301.91,302.16,4008.0,293.2534,293.6612,293.1854,293.4282,4008.0
2022-04-14 11:50:00,302.1,302.26,301.75,301.75,6466.0,293.3699,293.5253,293.03,293.03,6466.0
2022-04-14 11:55:00,301.73,301.8,301.5,301.78,7197.0,293.0106,293.0786,292.7873,293.0592,7197.0
2022-04-14 12:00:00,301.7,302.14,301.62,302.14,7060.0,292.9815,293.4088,292.9038,293.4088,7060.0
2022-04-14 12:05:00,302.13,302.4,302.12,302.4,2277.0,293.399,293.6612,293.3893,293.6612,2277.0
2022-04-14 12:10:00,302.35,302.92,302.34,302.74,5542.0,293.6127,294.1662,293.603,293.9914,5542.0
2022-04-14 12:15:00,302.74,303.4,302.73,303.06,15463.0,293.9914,294.6323,293.9817,294.3022,15463.0
2022-04-14 12:20:00,303.01,303.01,302.24,302.34,11032.0,294.2536,294.2536,293.5059,293.603,11032.0
2022-04-14 12:25:00,302.37,302.7,302.36,302.59,5407.0,293.6321,293.9526,293.6224,293.8458,5407.0
2022-04-14 12:30:00,302.72,302.82,302.59,302.69,3473.0,293.972,294.0691,293.8458,293.9429,3473.0
2022-04-14 12:35:00,302.75,302.97,302.75,302.88,3032.0,294.0011,294.2148,294.0011,294.1274,3032.0
2022-04-14 12:40:00,302.87,302.98,302.65,302.93,3464.0,294.1177,294.2245,293.904,294.1759,3464.0
2022-04-14 12:45:00,302.97,303.04,302.64,302.7,8011.0,294.2148,294.2827,293.8943,293.9526,8011.0
2022-04-14 12:50:00,302.72,302.72,302.49,302.53,7976.0,293.972,293.972,293.7486,293.7875,7976.0
2022-04-14 12:55:00,302.52,303.03,302.43,302.95,4485.0,293.7778,294.273,293.6904,294.1953,4485.0
2022-04-14 13:00:00,302.94,303.23,302.93,303.02,5608.0,294.1856,294.4673,294.1759,294.2633,5608.0
2022-04-14 13:05:00,302.88,302.96,302.83,302.88,3141.0,294.1274,294.2051,294.0788,294.1274,3141.0
2022-04-14 13:10:00,302.94,303.09,302.76,302.76,6323.0,294.1856,294.3313,294.0108,294.0108,6323.0
2022-04-14 13:15:00,302.85,302.99,302.77,302.85,4706.0,294.0982,294.2342,294.0206,294.0982,4706.0
2022-04-14 13:20:00,302.87,303.4,302.82,303.29,8966.0,294.1177,294.6323,294.0691,294.5255,8966.0
2022-04-14 13:25:00,303.35,303.77,303.35,303.76,5196.0,294.5838,294.9917,294.5838,294.9819,5196.0
2022-04-14 13:30:00,303.79,303.86,303.67,303.76,6608.0,295.0111,295.0791,294.8945,294.9819,6608.0
2022-04-14 13:35:00,303.68,304.2,303.67,303.98,5824.0,294.9043,295.4092,294.8945,295.1956,5824.0
2022-04-14 13:40:00,303.97,304.09,303.89,304.01,5025.0,295.1859,295.3024,295.1082,295.2247,5025.0
2022-04-14 13:45:00,303.99,304.3,303.99,304.29,3072.0,295.2053,295.5063,295.2053,295.4966,3072.0
2022-04-14 13:50:00,304.19,304.35,304.01,304.01,5870.0,295.3995,295.5549,295.2247,295.2247,5870.0
2022-04-14 13:55:00,304.08,304.08,303.55,303.7,12288.0,295.2927,295.2927,294.778,294.9237,12288.0
2022-04-14 14:00:00,303.7,304.3,303.5,304.3,9732.0,294.9237,295.5063,294.7295,295.5063,9732.0
2022-04-14 14:05:00,304.33,304.47,304.06,304.18,6787.0,295.5355,295.6714,295.2733,295.3898,6787.0
2022-04-14 14:10:00,304.24,304.24,303.63,303.77,3203.0,295.4481,295.4481,294.8557,294.9917,3203.0
2022-04-14 14:15:00,303.75,303.86,303.37,303.37,6894.0,294.9722,295.0791,294.6032,294.6032,6894.0
2022-04-14 14:20:00,303.41,303.46,303.19,303.35,4582.0,294.6421,294.6906,294.4284,294.5838,4582.0
2022-04-14 14:25:00,303.34,303.64,303.3,303.64,4102.0,294.5741,294.8654,294.5352,294.8654,4102.0
2022-04-14 14:30:00,303.77,303.94,303.49,303.49,4040.0,294.9917,295.1567,294.7197,294.7197,4040.0
2022-04-14 14:35:00,303.52,303.64,303.41,303.59,4495.0,294.7489,294.8654,294.6421,294.8169,4495.0
2022-04-14 14:40:00,303.59,303.64,303.42,303.61,4937.0,294.8169,294.8654,294.6518,294.8363,4937.0
2022-04-14 14:45:00,303.61,303.61,303.46,303.53,3178.0,294.8363,294.8363,294.6906,294.7586,3178.0
2022-04-14 14:50:00,303.47,303.56,303.15,303.22,3681.0,294.7003,294.7877,294.3896,294.4575,3681.0
2022-04-14 14:55:00,303.23,303.52,302.95,303.43,11004.0,294.4673,294.7489,294.1953,294.6615,11004.0
2022-04-14 15:00:00,303.54,303.69,303.46,303.47,6831.0,294.7683,294.914,294.6906,294.7003,6831.0
2022-04-14 15:05:00,303.48,303.6,303.37,303.39,5641.0,294.71,294.8266,294.6032,294.6226,5641.0
2022-04-14 15:10:00,303.29,303.36,302.85,302.92,6444.0,294.5255,294.5935,294.0982,294.1662,6444.0
2022-04-14 15:15:00,302.95,303.55,302.91,303.4,36279.0,294.1953,294.778,294.1565,294.6323,36279.0
2022-04-14 15:20:00,303.4,303.44,303.05,303.21,13691.0,294.6323,294.6712,294.2925,294.4478,13691.0
2022-04-14 15:25:00,303.25,303.25,302.91,302.92,7612.0,294.4867,294.4867,294.1565,294.1662,7612.0
2022-04-14 15:30:00,302.85,302.87,302.18,302.28,11148.0,294.0982,294.1177,293.4476,293.5447,11148.0
2022-04-14 15:35:00,302.31,302.51,302.18,302.35,11530.0,293.5738,293.7681,293.4476,293.6127,11530.0
2022-04-14 15:40:00,302.22,302.74,302.11,302.68,10404.0,293.4864,293.9914,293.3796,293.9332,10404.0
2022-04-14 15:45:00,302.76,302.76,302.2,302.41,15473.0,294.0108,294.0108,293.467,293.671,15473.0
2022-04-14 15:50:00,302.38,302.39,302.04,302.15,27552.0,293.6418,293.6515,293.3116,293.4185,27552.0
2022-04-14 15:55:00,302.16,302.29,301.78,301.86,52629.0,293.4282,293.5544,293.0592,293.1368,52629.0
2022-04-18 09:30:00,301.07,302.06,300.5,301.94,25840.0,292.3697,293.3311,291.8161,293.2145,25840.0
2022-04-18 09:35:00,301.69,301.69,300.52,301.18,10840.0,292.9718,292.9718,291.8356,292.4765,10840.0
2022-04-18 09:40:00,301.18,301.54,300.89,301.28,5512.0,292.4765,292.8261,292.1949,292.5736,5512.0
2022-04-18 09:45:00,301.34,301.92,300.78,301.31,4340.0,292.6319,293.1951,292.0881,292.6027,4340.0
2022-04-18 09:50:00,301.33,301.43,300.13,300.22,5834.0,292.6222,292.7193,291.4568,291.5442,5834.0
2022-04-18 09:55:00,300.27,300.27,299.26,299.52,15080.0,291.5928,291.5928,290.612,290.8645,15080.0
2022-04-18 10:00:00,299.43,299.51,298.33,298.54,11777.0,290.7771,290.8548,289.7089,289.9128,11777.0
2022-04-18 10:05:00,298.55,299.07,298.55,298.61,9429.0,289.9225,290.4275,289.9225,289.9808,9429.0
2022-04-18 10:10:00,298.73,298.77,297.87,298.3,18298.0,290.0973,290.1361,289.2622,289.6797,18298.0
2022-04-18 10:15:00,298.27,298.79,298.26,298.57,8086.0,289.6506,290.1556,289.6409,289.9419,8086.0
2022-04-18 10:20:00,298.44,299.27,298.39,299.27,6425.0,289.8157,290.6217,289.7671,290.6217,6425.0
2022-04-18 10:25:00,299.33,299.5,298.89,298.89,2740.0,290.68,290.845,290.2527,290.2527,2740.0
2022-04-18 10:30:00,298.96,299.01,298.7,299.01,8123.0,290.3207,290.3692,290.0682,290.3692,8123.0
2022-04-18 10:35:00,299.16,299.46,298.84,298.94,3349.0,290.5149,290.8062,290.2041,290.3012,3349.0
2022-04-18 10:40:00,299.06,299.09,298.89,298.89,2380.0,290.4178,290.4469,290.2527,290.2527,2380.0
2022-04-18 10:45:00,298.96,299.11,298.57,298.83,6469.0,290.3207,290.4663,289.9419,290.1944,6469.0
2022-04-18 10:50:00,298.97,299.0,298.85,298.93,6248.0,290.3304,290.3595,290.2138,290.2915,6248.0
2022-04-18 10:55:00,298.93,299.26,298.69,299.26,22757.0,290.2915,290.612,290.0585,290.612,22757.0
2022-04-18 11:00:00,299.4,299.44,299.06,299.35,4783.0,290.7479,290.7868,290.4178,290.6994,4783.0
2022-04-18 11:05:00,299.41,299.43,299.18,299.37,2596.0,290.7576,290.7771,290.5343,290.7188,2596.0
2022-04-18 11:10:00,299.26,299.85,299.22,299.85,1826.0,290.612,291.1849,290.5731,291.1849,1826.0
2022-04-18 11:15:00,299.98,299.98,299.35,299.53,4160.0,291.3112,291.3112,290.6994,290.8742,4160.0
2022-04-18 11:20:00,299.53,299.53,299.2,299.21,1738.0,290.8742,290.8742,290.5537,290.5634,1738.0
2022-04-18 11:25:00,299.42,299.47,299.08,299.1,1965.0,290.7674,290.8159,290.4372,290.4566,1965.0
2022-04-18 11:30:00,299.17,299.21,298.79,298.99,4768.0,290.5246,290.5634,290.1556,290.3498,4768.0
2022-04-18 11:35:00,298.92,298.99,298.59,298.76,7241.0,290.2818,290.3498,289.9613,290.1264,7241.0
2022-04-18 11:40:00,298.69,298.92,298.55,298.84,1070.0,290.0585,290.2818,289.9225,290.2041,1070.0
2022-04-18 11:45:00,298.76,298.93,298.5,298.6,5267.0,290.1264,290.2915,289.8739,289.9711,5267.0
2022-04-18 11:50:00,298.54,298.84,298.52,298.63,3159.0,289.9128,290.2041,289.8934,290.0002,3159.0
2022-04-18 11:55:00,298.74,298.93,298.69,298.87,3160.0,290.107,290.2915,290.0585,290.2333,3160.0
2022-04-18 12:00:00,298.9,298.93,298.81,298.81,3515.0,290.2624,290.2915,290.175,290.175,3515.0
2022-04-18 12:05:00,298.78,298.92,298.71,298.81,4288.0,290.1459,290.2818,290.0779,290.175,4288.0
2022-04-18 12:10:00,298.72,298.84,298.51,298.72,3123.0,290.0876,290.2041,289.8837,290.0876,3123.0
2022-04-18 12:15:00,298.67,298.98,298.66,298.81,2131.0,290.039,290.3401,290.0293,290.175,2131.0
2022-04-18 12:20:00,298.87,299.09,298.79,299.09,2418.0,290.2333,290.4469,290.1556,290.4469,2418.0
2022-04-18 12:25:00,299.04,299.35,298.89,299.35,2490.0,290.3983,290.6994,290.2527,290.6994,2490.0
2022-04-18 12:30:00,299.25,299.25,298.38,298.38,7498.0,290.6023,290.6023,289.7574,289.7574,7498.0
2022-04-18 12:35:00,298.45,298.7,298.32,298.37,4748.0,289.8254,290.0682,289.6991,289.7477,4748.0
2022-04-18 12:40:00,298.37,298.51,298.11,298.19,4115.0,289.7477,289.8837,289.4952,289.5729,4115.0
2022-04-18 12:45:00,298.29,298.42,298.11,298.25,3848.0,289.67,289.7963,289.4952,289.6312,3848.0
2022-04-18 12:50:00,298.26,298.59,298.25,298.51,10441.0,289.6409,289.9613,289.6312,289.8837,10441.0
2022-04-18 12:55:00,298.42,298.42,298.22,298.34,6020.0,289.7963,289.7963,289.602,289.7186,6020.0
2022-04-18 13:00:00,298.35,298.35,298.19,298.27,2519.0,289.7283,289.7283,289.5729,289.6506,2519.0
2022-04-18 13:05:00,298.29,298.79,298.26,298.75,5855.0,289.67,290.1556,289.6409,290.1167,5855.0
2022-04-18 13:10:00,298.83,298.97,298.75,298.8,2696.0,290.1944,290.3304,290.1167,290.1653,2696.0
2022-04-18 13:15:00,298.69,298.76,298.06,298.1,5106.0,290.0585,290.1264,289.4467,289.4855,5106.0
2022-04-18 13:20:00,298.09,298.1,297.91,298.07,3872.0,289.4758,289.4855,289.301,289.4564,3872.0
2022-04-18 13:25:00,298.01,298.34,297.97,298.26,2793.0,289.3981,289.7186,289.3593,289.6409,2793.0
2022-04-18 13:30:00,298.21,298.82,298.2,298.58,4519.0,289.5923,290.1847,289.5826,289.9516,4519.0
2022-04-18 13:35:00,298.67,299.07,298.67,298.94,4193.0,290.039,290.4275,290.039,290.3012,4193.0
2022-04-18 13:40:00,299.18,299.58,298.97,299.58,1746.0,290.5343,290.9227,290.3304,290.9227,1746.0
2022-04-18 13:45:00,299.25,299.43,299.04,299.05,1483.0,290.6023,290.7771,290.3983,290.4081,1483.0
2022-04-18 13:50:00,299.04,299.19,298.99,299.04,5962.0,290.3983,290.544,290.3498,290.3983,5962.0
2022-04-18 13:55:00,299.05,299.43,298.97,298.97,3663.0,290.4081,290.7771,290.3304,290.3304,3663.0
2022-04-18 14:00:00,299.07,299.23,298.98,299.07,3628.0,290.4275,290.5828,290.3401,290.4275,3628.0
2022-04-18 14:05:00,299.13,299.13,299.0,299.03,1699.0,290.4857,290.4857,290.3595,290.3886,1699.0
2022-04-18 14:10:00,299.03,299.03,298.8,298.86,2741.0,290.3886,290.3886,290.1653,290.2235,2741.0
2022-04-18 14:15:00,298.9,299.16,298.29,298.8,6692.0,290.2624,290.5149,289.67,290.1653,6692.0
2022-04-18 14:20:00,298.77,299.08,298.77,299.08,1451.0,290.1361,290.4372,290.1361,290.4372,1451.0
2022-04-18 14:25:00,299.3,299.3,298.31,298.31,4410.0,290.6508,290.6508,289.6894,289.6894,4410.0
2022-04-18 14:30:00,298.37,298.66,298.11,298.23,3848.0,289.7477,290.0293,289.4952,289.6117,3848.0
2022-04-18 14:35:00,298.21,298.74,298.18,298.41,5327.0,289.5923,290.107,289.5632,289.7865,5327.0
2022-04-18 14:40:00,298.56,298.57,298.19,298.34,3361.0,289.9322,289.9419,289.5729,289.7186,3361.0
2022-04-18 14:45:00,298.42,298.52,298.23,298.29,3540.0,289.7963,289.8934,289.6117,289.67,3540.0
2022-04-18 14:50:00,298.25,298.76,298.25,298.6,1387.0,289.6312,290.1264,289.6312,289.9711,1387.0
2022-04-18 14:55:00,298.58,298.58,298.22,298.22,4944.0,289.9516,289.9516,289.602,289.602,4944.0
2022-04-18 15:00:00,298.38,298.41,298.12,298.3,3450.0,289.7574,289.7865,289.5049,289.6797,3450.0
2022-04-18 15:05:00,298.32,298.37,298.05,298.1,3990.0,289.6991,289.7477,289.4369,289.4855,3990.0
2022-04-18 15:10:00,298.04,298.1,297.72,297.72,3974.0,289.4272,289.4855,289.1165,289.1165,3974.0
2022-04-18 15:15:00,297.78,297.93,297.72,297.77,6157.0,289.1748,289.3204,289.1165,289.165,6157.0
2022-04-18 15:20:00,297.81,297.9,297.51,297.59,3873.0,289.2039,289.2913,288.9126,288.9902,3873.0
2022-04-18 15:25:00,297.53,297.67,297.44,297.59,3790.0,288.932,289.0679,288.8446,288.9902,3790.0
2022-04-18 15:30:00,297.57,297.57,297.03,297.14,8712.0,288.9708,288.9708,288.4464,288.5532,8712.0
2022-04-18 15:35:00,297.08,297.18,296.8,297.07,6757.0,288.495,288.5921,288.2231,288.4853,6757.0
2022-04-18 15:40:00,297.07,297.14,296.86,297.04,6687.0,288.4853,288.5532,288.2813,288.4561,6687.0
2022-04-18 15:45:00,297.05,297.33,297.01,297.18,15321.0,288.4658,288.7378,288.427,288.5921,15321.0
2022-04-18 15:50:00,297.18,297.44,296.88,297.23,18532.0,288.5921,288.8446,288.3008,288.6406,18532.0
2022-04-18 15:55:00,297.31,298.83,297.3,298.73,145021.0,288.7183,290.1944,288.7086,290.0973,145021.0
2022-04-19 09:30:00,298.41,298.74,297.42,297.73,41144.0,289.7865,290.107,288.8252,289.1262,41144.0
2022-04-19 09:35:00,297.69,298.57,297.5,297.53,8561.0,289.0874,289.9419,288.9028,288.932,8561.0
2022-04-19 09:40:00,297.26,298.62,297.24,298.13,14141.0,288.6698,289.9905,288.6504,289.5146,14141.0
2022-04-19 09:45:00,298.1,298.32,297.53,297.61,7916.0,289.4855,289.6991,288.932,289.0097,7916.0
2022-04-19 09:50:00,297.43,299.53,297.23,299.4,9785.0,288.8349,290.8742,288.6406,290.7479,9785.0
2022-04-19 09:55:00,299.6,299.69,298.42,298.51,5569.0,290.9422,291.0296,289.7963,289.8837,5569.0
2022-04-19 10:00:00,298.7,298.82,297.84,298.12,8538.0,290.0682,290.1847,289.233,289.5049,8538.0
2022-04-19 10:05:00,297.9,298.27,297.71,298.13,10229.0,289.2913,289.6506,289.1068,289.5146,10229.0
2022-04-19 10:10:00,298.12,298.56,298.12,298.4,6675.0,289.5049,289.9322,289.5049,289.7768,6675.0
2022-04-19 10:15:00,298.12,298.21,297.34,297.34,6725.0,289.5049,289.5923,288.7475,288.7475,6725.0
2022-04-19 10:20:00,297.5,298.22,297.41,297.98,7076.0,288.9028,289.602,288.8154,289.369,7076.0
2022-04-19 10:25:00,298.39,299.18,298.34,299.17,6140.0,289.7671,290.5343,289.7186,290.5246,6140.0
2022-04-19 10:30:00,299.2,299.24,298.48,298.51,10091.0,290.5537,290.5926,289.8545,289.8837,10091.0
2022-04-19 10:35:00,298.6,298.6,297.88,298.04,6918.0,289.9711,289.9711,289.2719,289.4272,6918.0
2022-04-19 10:40:00,297.98,298.07,297.64,297.85,7426.0,289.369,289.4564,289.0388,289.2427,7426.0
2022-04-19 10:45:00,297.9,298.16,297.8,297.85,14811.0,289.2913,289.5438,289.1942,289.2427,14811.0
2022-04-19 10:50:00,297.96,298.02,297.26,297.4,7079.0,289.3496,289.4078,288.6698,288.8057,7079.0
2022-04-19 10:55:00,297.5,297.77,297.25,297.43,6647.0,288.9028,289.165,288.6601,288.8349,6647.0
2022-04-19 11:00:00,297.45,297.52,297.11,297.52,9421.0,288.8543,288.9223,288.5241,288.9223,9421.0
2022-04-19 11:05:00,297.42,297.84,297.3,297.84,7628.0,288.8252,289.233,288.7086,289.233,7628.0
2022-04-19 11:10:00,297.71,298.15,297.59,297.6,12886.0,289.1068,289.5341,288.9902,289.0,12886.0
2022-04-19 11:15:00,297.75,297.82,297.36,297.44,8900.0,289.1456,289.2136,288.7669,288.8446,8900.0
2022-04-19 11:20:00,297.47,297.47,296.89,296.98,7244.0,288.8737,288.8737,288.3105,288.3979,7244.0
2022-04-19 11:25:00,296.85,296.85,296.25,296.54,14098.0,288.2716,288.2716,287.689,287.9706,14098.0
2022-04-19 11:30:00,296.6,296.64,295.72,296.01,21534.0,288.0289,288.0677,287.1743,287.4559,21534.0
2022-04-19 11:35:00,295.99,296.39,295.97,296.09,8640.0,287.4365,287.8249,287.4171,287.5336,8640.0
2022-04-19 11:40:00,296.11,296.11,295.64,295.79,11757.0,287.553,287.553,287.0966,287.2423,11757.0
2022-04-19 11:45:00,295.75,296.2,295.65,295.92,15731.0,287.2034,287.6404,287.1063,287.3685,15731.0
2022-04-19 11:50:00,295.97,296.09,295.78,295.79,9217.0,287.4171,287.5336,287.2325,287.2423,9217.0
2022-04-19 11:55:00,295.76,295.83,295.64,295.72,8650.0,287.2131,287.2811,287.0966,287.1743,8650.0
2022-04-19 12:00:00,295.69,296.22,295.61,296.22,7893.0,287.1451,287.6598,287.0675,287.6598,7893.0
2022-04-19 12:05:00,296.15,296.5,296.12,296.25,7143.0,287.5919,287.9317,287.5627,287.689,7143.0
2022-04-19 12:10:00,296.2,296.2,295.69,295.74,8826.0,287.6404,287.6404,287.1451,287.1937,8826.0
2022-04-19 12:15:00,295.74,296.45,295.74,296.18,4639.0,287.1937,287.8832,287.1937,287.621,4639.0
2022-04-19 12:20:00,296.13,296.2,295.92,295.94,9123.0,287.5724,287.6404,287.3685,287.3879,9123.0
2022-04-19 12:25:00,295.89,295.96,295.5,295.6,7862.0,287.3394,287.4073,286.9606,287.0577,7862.0
2022-04-19 12:30:00,295.63,295.75,295.5,295.61,10161.0,287.0869,287.2034,286.9606,287.0675,10161.0
2022-04-19 12:35:00,295.6,295.77,295.34,295.39,9097.0,287.0577,287.2228,286.8053,286.8538,9097.0
2022-04-19 12:40:00,295.38,295.42,295.24,295.37,4452.0,286.8441,286.883,286.7082,286.8344,4452.0
2022-04-19 12:45:00,295.31,295.41,294.76,294.76,14844.0,286.7761,286.8732,286.242,286.242,14844.0
2022-04-19 12:50:00,294.76,295.22,294.76,294.91,8736.0,286.242,286.6887,286.242,286.3877,8736.0
2022-04-19 12:55:00,294.91,295.16,294.83,295.16,11612.0,286.3877,286.6305,286.31,286.6305,11612.0
2022-04-19 13:00:00,295.27,295.27,294.81,294.81,5056.0,286.7373,286.7373,286.2906,286.2906,5056.0
2022-04-19 13:05:00,294.87,295.1,294.85,294.86,4924.0,286.3488,286.5722,286.3294,286.3391,4924.0
2022-04-19 13:10:00,294.78,294.83,294.21,294.24,13530.0,286.2614,286.31,285.7079,285.7371,13530.0
2022-04-19 13:15:00,294.32,294.54,294.14,294.53,9667.0,285.8147,286.0284,285.6399,286.0187,9667.0
2022-04-19 13:20:00,294.49,294.52,294.0,294.01,7097.0,285.9798,286.009,285.504,285.5137,7097.0
2022-04-19 13:25:00,294.08,294.27,293.81,293.81,10664.0,285.5817,285.7662,285.3195,285.3195,10664.0
2022-04-19 13:30:00,293.85,294.31,293.8,294.19,11560.0,285.3583,285.805,285.3098,285.6885,11560.0
2022-04-19 13:35:00,294.22,294.32,294.03,294.18,4421.0,285.7176,285.8147,285.5331,285.6788,4421.0
2022-04-19 13:40:00,294.26,294.42,294.08,294.42,8993.0,285.7565,285.9118,285.5817,285.9118,8993.0
2022-04-19 13:45:00,294.27,294.46,294.22,294.38,5606.0,285.7662,285.9507,285.7176,285.873,5606.0
2022-04-19 13:50:00,294.53,295.0,294.53,294.82,10518.0,286.0187,286.4751,286.0187,286.3003,10518.0
2022-04-19 13:55:00,294.87,295.38,294.87,295.29,4727.0,286.3488,286.8441,286.3488,286.7567,4727.0
2022-04-19 14:00:00,295.24,295.42,295.02,295.02,5977.0,286.7082,286.883,286.4945,286.4945,5977.0
2022-04-19 14:05:00,295.05,295.26,294.97,295.18,7253.0,286.5236,286.7276,286.446,286.6499,7253.0
2022-04-19 14:10:00,295.16,295.16,294.78,295.09,10665.0,286.6305,286.6305,286.2614,286.5625,10665.0
2022-04-19 14:15:00,295.24,295.32,295.01,295.01,5259.0,286.7082,286.7858,286.4848,286.4848,5259.0
2022-04-19 14:20:00,295.29,295.56,295.27,295.54,16678.0,286.7567,287.0189,286.7373,286.9995,16678.0
2022-04-19 14:25:00,295.4,295.49,295.23,295.38,4967.0,286.8635,286.9509,286.6984,286.8441,4967.0
2022-04-19 14:30:00,295.33,295.59,295.13,295.13,4686.0,286.7956,287.048,286.6013,286.6013,4686.0
2022-04-19 14:35:00,295.2,295.44,295.17,295.44,3519.0,286.6693,286.9024,286.6402,286.9024,3519.0
2022-04-19 14:40:00,295.4,295.44,295.2,295.33,3650.0,286.8635,286.9024,286.6693,286.7956,3650.0
2022-04-19 14:45:00,295.42,295.84,295.39,295.84,2959.0,286.883,287.2908,286.8538,287.2908,2959.0
2022-04-19 14:50:00,295.89,295.98,295.24,295.33,11453.0,287.3394,287.4268,286.7082,286.7956,11453.0
2022-04-19 14:55:00,295.36,295.53,295.22,295.36,5572.0,286.8247,286.9898,286.6887,286.8247,5572.0
2022-04-19 15:00:00,295.43,295.63,295.42,295.5,5683.0,286.8927,287.0869,286.883,286.9606,5683.0
2022-04-19 15:05:00,295.56,295.91,295.52,295.82,6992.0,287.0189,287.3588,286.9801,287.2714,6992.0
2022-04-19 15:10:00,295.85,296.43,295.8,296.41,9116.0,287.3005,287.8638,287.252,287.8443,9116.0
2022-04-19 15:15:00,296.52,296.94,296.51,296.76,6995.0,287.9512,288.359,287.9415,288.1842,6995.0
2022-04-19 15:20:00,296.75,296.99,296.63,296.72,8828.0,288.1745,288.4076,288.058,288.1454,8828.0
2022-04-19 15:25:00,296.86,297.03,296.77,296.91,6382.0,288.2813,288.4464,288.1939,288.3299,6382.0
2022-04-19 15:30:00,296.89,297.12,296.72,296.98,7481.0,288.3105,288.5338,288.1454,288.3979,7481.0
2022-04-19 15:35:00,297.09,297.46,297.06,297.35,11578.0,288.5047,288.864,288.4756,288.7572,11578.0
2022-04-19 15:40:00,297.35,297.56,297.15,297.52,11349.0,288.7572,288.9611,288.563,288.9223,11349.0
2022-04-19 15:45:00,297.58,297.58,297.15,297.15,10935.0,288.9805,288.9805,288.563,288.563,10935.0
2022-04-19 15:50:00,297.21,298.0,297.21,297.4,23726.0,288.6212,289.3884,288.6212,288.8057,23726.0
2022-04-19 15:55:00,297.3,297.31,296.53,297.01,69111.0,288.7086,288.7183,287.9609,288.427,69111.0
2022-04-20 09:30:00,297.02,299.0,296.38,296.38,41612.0,288.4367,290.3595,287.8152,287.8152,41612.0
2022-04-20 09:35:00,296.5,296.86,295.37,296.55,13816.0,287.9317,288.2813,286.8344,287.9803,13816.0
2022-04-20 09:40:00,296.26,298.03,295.84,297.55,12626.0,287.6987,289.4175,287.2908,288.9514,12626.0
2022-04-20 09:45:00,297.48,297.62,296.18,296.27,8197.0,288.8834,289.0194,287.621,287.7084,8197.0
2022-04-20 09:50:00,296.21,296.54,295.85,295.92,7347.0,287.6501,287.9706,287.3005,287.3685,7347.0
2022-04-20 09:55:00,295.9,296.37,295.35,296.35,10407.0,287.3491,287.8055,286.815,287.7861,10407.0
2022-04-20 10:00:00,296.35,297.31,296.0,297.13,24105.0,287.7861,288.7183,287.4462,288.5435,24105.0
2022-04-20 10:05:00,297.22,297.91,296.81,296.96,50776.0,288.6309,289.301,288.2328,288.3784,50776.0
2022-04-20 10:10:00,296.64,297.63,296.53,296.79,11217.0,288.0677,289.0291,287.9609,288.2134,11217.0
2022-04-20 10:15:00,296.73,297.04,296.5,296.96,9620.0,288.1551,288.4561,287.9317,288.3784,9620.0
2022-04-20 10:20:00,297.13,297.33,296.94,296.98,8375.0,288.5435,288.7378,288.359,288.3979,8375.0
2022-04-20 10:25:00,296.99,298.28,296.99,297.65,11123.0,288.4076,289.6603,288.4076,289.0485,11123.0
2022-04-20 10:30:00,297.63,298.31,297.63,298.31,6621.0,289.0291,289.6894,289.0291,289.6894,6621.0
2022-04-20 10:35:00,298.23,298.8,298.04,298.23,15534.0,289.6117,290.1653,289.4272,289.6117,15534.0
2022-04-20 10:40:00,298.21,298.21,297.83,297.97,6221.0,289.5923,289.5923,289.2233,289.3593,6221.0
2022-04-20 10:45:00,298.03,298.03,297.25,297.25,6297.0,289.4175,289.4175,288.6601,288.6601,6297.0
2022-04-20 10:50:00,297.28,297.6,297.18,297.42,5510.0,288.6892,289.0,288.5921,288.8252,5510.0
2022-04-20 10:55:00,297.42,297.73,297.19,297.51,9361.0,288.8252,289.1262,288.6018,288.9126,9361.0
2022-04-20 11:00:00,297.7,297.7,296.6,296.87,12365.0,289.0971,289.0971,288.0289,288.291,12365.0
2022-04-20 11:05:00,296.78,297.03,296.62,296.94,9412.0,288.2036,288.4464,288.0483,288.359,9412.0
2022-04-20 11:10:00,296.87,296.87,296.26,296.51,13340.0,288.291,288.291,287.6987,287.9415,13340.0
2022-04-20 11:15:00,296.37,296.41,296.07,296.2,12136.0,287.8055,287.8443,287.5142,287.6404,12136.0
2022-04-20 11:20:00,296.16,296.16,295.76,295.89,31985.0,287.6016,287.6016,287.2131,287.3394,31985.0
2022-04-20 11:25:00,295.87,296.01,295.73,295.83,8950.0,287.3199,287.4559,287.184,287.2811,8950.0
2022-04-20 11:30:00,295.91,295.96,295.79,295.82,4406.0,287.3588,287.4073,287.2423,287.2714,4406.0
2022-04-20 11:35:00,295.82,295.82,295.51,295.57,12001.0,287.2714,287.2714,286.9704,287.0286,12001.0
2022-04-20 11:40:00,295.54,295.77,295.5,295.76,9208.0,286.9995,287.2228,286.9606,287.2131,9208.0
2022-04-20 11:45:00,295.72,296.37,295.71,296.19,7651.0,287.1743,287.8055,287.1646,287.6307,7651.0
2022-04-20 11:50:00,296.19,296.19,295.72,295.83,16078.0,287.6307,287.6307,287.1743,287.2811,16078.0
2022-04-20 11:55:00,295.85,296.2,295.79,296.2,5011.0,287.3005,287.6404,287.2423,287.6404,5011.0
2022-04-20 12:00:00,296.18,296.18,295.62,295.71,7349.0,287.621,287.621,287.0772,287.1646,7349.0
2022-04-20 12:05:00,295.83,296.04,295.19,295.48,17243.0,287.2811,287.485,286.6596,286.9412,17243.0
2022-04-20 12:10:00,295.48,295.81,295.32,295.68,10416.0,286.9412,287.2617,286.7858,287.1354,10416.0
2022-04-20 12:15:00,295.65,295.66,295.42,295.66,11096.0,287.1063,287.116,286.883,287.116,11096.0
2022-04-20 12:20:00,295.67,296.11,295.63,296.1,5533.0,287.1257,287.553,287.0869,287.5433,5533.0
2022-04-20 12:25:00,296.1,296.14,295.81,295.86,10107.0,287.5433,287.5821,287.2617,287.3102,10107.0
2022-04-20 12:30:00,295.92,296.12,295.73,296.0,10521.0,287.3685,287.5627,287.184,287.4462,10521.0
2022-04-20 12:35:00,296.06,296.16,295.88,295.93,19062.0,287.5045,287.6016,287.3297,287.3782,19062.0
2022-04-20 12:40:00,295.96,296.04,295.88,295.99,15670.0,287.4073,287.485,287.3297,287.4365,15670.0
2022-04-20 12:45:00,295.99,296.3,295.92,296.04,19337.0,287.4365,287.7375,287.3685,287.485,19337.0
2022-04-20 12:50:00,296.01,296.14,295.8,295.92,13080.0,287.4559,287.5821,287.252,287.3685,13080.0
2022-04-20 12:55:00,295.85,296.06,295.84,295.94,46059.0,287.3005,287.5045,287.2908,287.3879,46059.0
2022-04-20 13:00:00,295.99,296.17,295.75,295.81,16315.0,287.4365,287.6113,287.2034,287.2617,16315.0
2022-04-20 13:05:00,295.76,295.97,295.42,295.64,13267.0,287.2131,287.4171,286.883,287.0966,13267.0
2022-04-20 13:10:00,295.6,295.68,295.1,295.26,13787.0,287.0577,287.1354,286.5722,286.7276,13787.0
2022-04-20 13:15:00,295.25,295.33,294.82,294.82,13669.0,286.7179,286.7956,286.3003,286.3003,13669.0
2022-04-20 13:20:00,294.84,295.12,294.78,294.88,9154.0,286.3197,286.5916,286.2614,286.3586,9154.0
2022-04-20 13:25:00,294.93,294.97,294.62,294.83,17837.0,286.4071,286.446,286.1061,286.31,17837.0
2022-04-20 13:30:00,294.83,294.89,294.63,294.69,14877.0,286.31,286.3683,286.1158,286.174,14877.0
2022-04-20 13:35:00,294.71,294.99,294.7,294.85,21590.0,286.1935,286.4654,286.1838,286.3294,21590.0
2022-04-20 13:40:00,294.85,294.95,294.63,294.77,25450.0,286.3294,286.4265,286.1158,286.2517,25450.0
2022-04-20 13:45:00,294.74,295.6,294.72,295.39,16506.0,286.2226,287.0577,286.2032,286.8538,16506.0
2022-04-20 13:50:00,295.46,295.46,295.14,295.24,9831.0,286.9218,286.9218,286.611,286.7082,9831.0
2022-04-20 13:55:00,295.24,295.49,295.19,295.39,15984.0,286.7082,286.9509,286.6596,286.8538,15984.0
2022-04-20 14:00:00,295.35,295.44,295.24,295.41,16870.0,286.815,286.9024,286.7082,286.8732,16870.0
2022-04-20 14:05:00,295.32,295.84,295.19,295.84,16985.0,286.7858,287.2908,286.6596,287.2908,16985.0
2022-04-20 14:10:00,295.76,295.9,295.57,295.85,8238.0,287.2131,287.3491,287.0286,287.3005,8238.0
2022-04-20 14:15:00,295.87,296.14,295.73,295.74,8512.0,287.3199,287.5821,287.184,287.1937,8512.0
2022-04-20 14:20:00,295.7,296.05,295.61,295.71,21935.0,287.1549,287.4947,287.0675,287.1646,21935.0
2022-04-20 14:25:00,295.69,295.79,295.33,295.43,13025.0,287.1451,287.2423,286.7956,286.8927,13025.0
2022-04-20 14:30:00,295.4,295.48,294.73,294.77,13463.0,286.8635,286.9412,286.2129,286.2517,13463.0
2022-04-20 14:35:00,294.75,294.89,294.54,294.73,9346.0,286.2323,286.3683,286.0284,286.2129,9346.0
2022-04-20 14:40:00,294.69,294.76,294.51,294.53,13549.0,286.174,286.242,285.9992,286.0187,13549.0
2022-04-20 14:45:00,294.57,294.81,294.36,294.81,19788.0,286.0575,286.2906,285.8536,286.2906,19788.0
2022-04-20 14:50:00,294.81,295.06,294.36,294.44,13050.0,286.2906,286.5334,285.8536,285.9313,13050.0
2022-04-20 14:55:00,294.31,294.65,294.23,294.6,10155.0,285.805,286.1352,285.7273,286.0866,10155.0
2022-04-20 15:00:00,294.62,294.87,294.58,294.75,16800.0,286.1061,286.3488,286.0672,286.2323,16800.0
2022-04-20 15:05:00,294.7,294.7,294.16,294.33,15132.0,286.1838,286.1838,285.6594,285.8244,15132.0
2022-04-20 15:10:00,294.31,294.74,294.23,294.5,31593.0,285.805,286.2226,285.7273,285.9895,31593.0
2022-04-20 15:15:00,294.53,294.53,294.05,294.18,20452.0,286.0187,286.0187,285.5525,285.6788,20452.0
2022-04-20 15:20:00,294.14,294.25,294.01,294.06,28268.0,285.6399,285.7468,285.5137,285.5623,28268.0
2022-04-20 15:25:00,294.17,294.67,294.15,294.37,27066.0,285.6691,286.1546,285.6497,285.8633,27066.0
2022-04-20 15:30:00,294.38,294.62,293.88,293.89,24918.0,285.873,286.1061,285.3875,285.3972,24918.0
2022-04-20 15:35:00,293.94,294.28,293.73,293.96,25841.0,285.4457,285.7759,285.2418,285.4651,25841.0
2022-04-20 15:40:00,293.97,293.97,293.32,293.47,38948.0,285.4749,285.4749,284.8436,284.9893,38948.0
2022-04-20 15:45:00,293.44,293.87,293.34,293.39,61380.0,284.9602,285.3777,284.8631,284.9116,61380.0
2022-04-20 15:50:00,293.47,293.6,292.56,292.87,77794.0,284.9893,285.1155,284.1056,284.4066,77794.0
2022-04-20 15:55:00,292.82,293.08,292.3,292.87,208161.0,284.3581,284.6106,283.8531,284.4066,208161.0
2022-04-21 09:30:00,292.92,293.46,290.7,291.0,60633.0,284.4552,284.9796,282.2993,282.5907,60633.0
2022-04-21 09:35:00,291.02,291.19,288.53,289.32,50076.0,282.6101,282.7752,280.1921,280.9592,50076.0
2022-04-21 09:40:00,289.26,289.32,286.66,286.76,59848.0,280.901,280.9592,278.3761,278.4732,59848.0
2022-04-21 09:45:00,286.72,289.64,286.72,289.56,38789.0,278.4344,281.27,278.4344,281.1923,38789.0
2022-04-21 09:50:00,289.56,290.77,289.0,289.12,27986.0,281.1923,282.3673,280.6485,280.765,27986.0
2022-04-21 09:55:00,289.21,291.04,289.06,289.81,29858.0,280.8524,282.6295,280.7067,281.4351,29858.0
2022-04-21 10:00:00,289.95,290.33,288.88,289.8,36081.0,281.571,281.94,280.5319,281.4254,36081.0
2022-04-21 10:05:00,289.9,290.0,288.89,289.82,24427.0,281.5225,281.6196,280.5417,281.4448,24427.0
2022-04-21 10:10:00,289.69,291.7,289.53,291.41,15099.0,281.3185,283.2705,281.1632,282.9888,15099.0
2022-04-21 10:15:00,291.41,291.89,290.86,290.86,14466.0,282.9888,283.455,282.4547,282.4547,14466.0
2022-04-21 10:20:00,290.75,291.21,290.59,291.21,15066.0,282.3479,282.7946,282.1925,282.7946,15066.0
2022-04-21 10:25:00,291.24,291.29,290.7,291.06,18563.0,282.8237,282.8723,282.2993,282.6489,18563.0
2022-04-21 10:30:00,291.05,291.21,290.64,290.76,20642.0,282.6392,282.7946,282.2411,282.3576,20642.0
2022-04-21 10:35:00,290.69,291.06,290.37,290.42,15278.0,282.2896,282.6489,281.9789,282.0274,15278.0
2022-04-21 10:40:00,290.43,290.97,290.43,290.88,17761.0,282.0372,282.5615,282.0372,282.4741,17761.0
2022-04-21 10:45:00,290.88,290.88,289.83,290.25,25185.0,282.4741,282.4741,281.4545,281.8624,25185.0
2022-04-21 10:50:00,290.17,290.48,289.93,290.38,17745.0,281.7847,282.0857,281.5516,281.9886,17745.0
2022-04-21 10:55:00,290.32,290.37,290.06,290.24,19392.0,281.9303,281.9789,281.6778,281.8526,19392.0
2022-04-21 11:00:00,290.24,290.48,290.14,290.46,10792.0,281.8526,282.0857,281.7555,282.0663,10792.0
2022-04-21 11:05:00,290.5,290.51,289.8,290.13,16603.0,282.1051,282.1148,281.4254,281.7458,16603.0
2022-04-21 11:10:00,290.19,290.93,290.15,290.73,16181.0,281.8041,282.5227,281.7652,282.3285,16181.0
2022-04-21 11:15:00,290.69,290.79,290.36,290.58,22227.0,282.2896,282.3867,281.9692,282.1828,22227.0
2022-04-21 11:20:00,290.57,290.63,289.71,290.13,15983.0,282.1731,282.2314,281.338,281.7458,15983.0
2022-04-21 11:25:00,290.13,290.26,289.87,290.24,18843.0,281.7458,281.8721,281.4933,281.8526,18843.0
2022-04-21 11:30:00,290.22,290.62,290.18,290.49,9515.0,281.8332,282.2217,281.7944,282.0954,9515.0
2022-04-21 11:35:00,290.49,290.73,290.4,290.7,9143.0,282.0954,282.3285,282.008,282.2993,9143.0
2022-04-21 11:40:00,290.71,291.68,290.66,291.57,11102.0,282.3091,283.251,282.2605,283.1442,11102.0
2022-04-21 11:45:00,291.61,292.1,291.61,291.81,12696.0,283.1831,283.6589,283.1831,283.3773,12696.0
2022-04-21 11:50:00,291.83,291.83,291.48,291.63,12477.0,283.3967,283.3967,283.0568,283.2025,12477.0
2022-04-21 11:55:00,291.65,291.67,291.17,291.47,6171.0,283.2219,283.2413,282.7558,283.0471,6171.0
2022-04-21 12:00:00,291.38,291.42,290.6,290.61,14783.0,282.9597,282.9985,282.2022,282.212,14783.0
2022-04-21 12:05:00,290.56,290.62,289.96,290.07,14624.0,282.1634,282.2217,281.5807,281.6876,14624.0
2022-04-21 12:10:00,290.07,290.39,289.93,290.38,14304.0,281.6876,281.9983,281.5516,281.9886,14304.0
2022-04-21 12:15:00,290.35,291.07,290.29,290.75,16998.0,281.9595,282.6587,281.9012,282.3479,16998.0
2022-04-21 12:20:00,290.73,290.73,290.19,290.19,11232.0,282.3285,282.3285,281.8041,281.8041,11232.0
2022-04-21 12:25:00,290.14,290.42,290.14,290.24,13974.0,281.7555,282.0274,281.7555,281.8526,13974.0
2022-04-21 12:30:00,290.18,290.3,289.91,290.06,12639.0,281.7944,281.9109,281.5322,281.6778,12639.0
2022-04-21 12:35:00,290.04,290.14,289.6,289.7,19648.0,281.6584,281.7555,281.2311,281.3282,19648.0
2022-04-21 12:40:00,289.64,289.89,289.59,289.63,15483.0,281.27,281.5128,281.2214,281.2603,15483.0
2022-04-21 12:45:00,289.7,289.7,288.54,288.58,16454.0,281.3282,281.3282,280.2018,280.2406,16454.0
2022-04-21 12:50:00,288.54,288.54,288.1,288.19,12546.0,280.2018,280.2018,279.7745,279.8619,12546.0
2022-04-21 12:55:00,288.19,288.9,288.14,288.9,13520.0,279.8619,280.5514,279.8133,280.5514,13520.0
2022-04-21 13:00:00,288.86,289.09,288.3,288.42,7294.0,280.5125,280.7359,279.9687,280.0852,7294.0
2022-04-21 13:05:00,288.44,289.28,288.44,289.06,9436.0,280.1047,280.9204,280.1047,280.7067,9436.0
2022-04-21 13:10:00,289.04,289.79,288.86,289.78,7273.0,280.6873,281.4156,280.5125,281.4059,7273.0
2022-04-21 13:15:00,289.76,289.81,289.34,289.55,6846.0,281.3865,281.4351,280.9787,281.1826,6846.0
2022-04-21 13:20:00,289.55,290.13,289.47,290.06,6671.0,281.1826,281.7458,281.1049,281.6778,6671.0
2022-04-21 13:25:00,289.99,290.64,289.78,290.64,7646.0,281.6099,282.2411,281.4059,282.2411,7646.0
2022-04-21 13:30:00,290.56,290.9,290.48,290.71,7619.0,282.1634,282.4936,282.0857,282.3091,7619.0
2022-04-21 13:35:00,290.67,290.67,289.89,290.06,14668.0,282.2702,282.2702,281.5128,281.6778,14668.0
2022-04-21 13:40:00,289.94,290.04,289.53,289.63,15724.0,281.5613,281.6584,281.1632,281.2603,15724.0
2022-04-21 13:45:00,289.63,290.03,289.62,289.93,14142.0,281.2603,281.6487,281.2506,281.5516,14142.0
2022-04-21 13:50:00,289.88,289.99,289.66,289.8,7568.0,281.503,281.6099,281.2894,281.4254,7568.0
2022-04-21 13:55:00,289.76,289.89,289.7,289.76,7386.0,281.3865,281.5128,281.3282,281.3865,7386.0
2022-04-21 14:00:00,289.72,289.81,289.4,289.43,8035.0,281.3477,281.4351,281.0369,281.0661,8035.0
2022-04-21 14:05:00,289.46,289.99,289.4,289.88,10999.0,281.0952,281.6099,281.0369,281.503,10999.0
2022-04-21 14:10:00,289.85,290.33,289.75,290.04,15160.0,281.4739,281.94,281.3768,281.6584,15160.0
2022-04-21 14:15:00,289.92,290.26,289.72,290.25,10459.0,281.5419,281.8721,281.3477,281.8624,10459.0
2022-04-21 14:20:00,290.27,290.82,290.2,290.56,12804.0,281.8818,282.4159,281.8138,282.1634,12804.0
2022-04-21 14:25:00,290.62,290.96,290.62,290.81,7404.0,282.2217,282.5518,282.2217,282.4062,7404.0
2022-04-21 14:30:00,290.67,291.06,290.43,291.03,13641.0,282.2702,282.6489,282.0372,282.6198,13641.0
2022-04-21 14:35:00,291.12,291.59,291.03,291.59,9188.0,282.7072,283.1636,282.6198,283.1636,9188.0
2022-04-21 14:40:00,291.62,291.72,291.38,291.38,10228.0,283.1928,283.2899,282.9597,282.9597,10228.0
2022-04-21 14:45:00,291.33,291.35,290.54,290.55,6299.0,282.9111,282.9306,282.144,282.1537,6299.0
2022-04-21 14:50:00,290.57,290.58,289.95,289.99,10764.0,282.1731,282.1828,281.571,281.6099,10764.0
2022-04-21 14:55:00,289.96,290.4,289.9,289.97,10570.0,281.5807,282.008,281.5225,281.5904,10570.0
2022-04-21 15:00:00,289.99,290.11,289.61,289.7,10770.0,281.6099,281.7264,281.2408,281.3282,10770.0
2022-04-21 15:05:00,289.67,289.96,289.52,289.65,9482.0,281.2991,281.5807,281.1534,281.2797,9482.0
2022-04-21 15:10:00,289.48,290.0,289.34,289.48,14666.0,281.1146,281.6196,280.9787,281.1146,14666.0
2022-04-21 15:15:00,289.48,289.71,289.37,289.49,9515.0,281.1146,281.338,281.0078,281.1243,9515.0
2022-04-21 15:20:00,289.56,290.22,289.37,290.22,11013.0,281.1923,281.8332,281.0078,281.8332,11013.0
2022-04-21 15:25:00,290.12,290.24,289.67,290.06,13661.0,281.7361,281.8526,281.2991,281.6778,13661.0
2022-04-21 15:30:00,290.1,290.1,289.12,289.29,15578.0,281.7167,281.7167,280.765,280.9301,15578.0
2022-04-21 15:35:00,289.21,289.23,288.65,289.07,15964.0,280.8524,280.8718,280.3086,280.7165,15964.0
2022-04-21 15:40:00,289.1,289.28,288.97,289.13,23294.0,280.7456,280.9204,280.6193,280.7747,23294.0
2022-04-21 15:45:00,289.08,289.13,288.32,288.64,32124.0,280.7262,280.7747,279.9881,280.2989,32124.0
2022-04-21 15:50:00,288.66,289.78,288.62,289.44,48381.0,280.3183,281.4059,280.2795,281.0758,48381.0
2022-04-21 15:55:00,289.48,289.7,289.03,289.61,105186.0,281.1146,281.3282,280.6776,281.2408,105186.0
2022-04-22 09:30:00,289.3,289.62,287.64,288.05,42747.0,280.9398,281.2506,279.3278,279.7259,42747.0
2022-04-22 09:35:00,288.06,288.57,287.51,287.95,9313.0,279.7356,280.2309,279.2015,279.6288,9313.0
2022-04-22 09:40:00,287.86,288.28,287.7,287.83,6971.0,279.5414,279.9493,279.386,279.5123,6971.0
2022-04-22 09:45:00,287.6,287.98,287.01,287.45,10423.0,279.2889,279.658,278.716,279.1433,10423.0
2022-04-22 09:50:00,287.53,288.36,286.88,287.05,14576.0,279.221,280.027,278.5897,278.7548,14576.0
2022-04-22 09:55:00,286.96,286.97,286.31,286.55,9955.0,278.6674,278.6771,278.0362,278.2693,9955.0
2022-04-22 10:00:00,286.65,286.73,285.5,285.9,14588.0,278.3664,278.4441,277.2496,277.6381,14588.0
2022-04-22 10:05:00,286.01,286.6,285.88,286.16,9222.0,277.7449,278.3178,277.6186,277.8905,9222.0
2022-04-22 10:10:00,286.25,286.25,285.48,285.48,12760.0,277.9779,277.9779,277.2302,277.2302,12760.0
2022-04-22 10:15:00,285.56,285.57,285.09,285.34,11829.0,277.3079,277.3176,276.8515,277.0942,11829.0
2022-04-22 10:20:00,285.18,285.19,284.21,284.57,45692.0,276.9389,276.9486,275.9969,276.3465,45692.0
2022-04-22 10:25:00,284.56,284.78,282.96,283.34,40283.0,276.3368,276.5504,274.783,275.152,40283.0
2022-04-22 10:30:00,283.23,284.25,283.1,284.1,19461.0,275.0452,276.0357,274.919,275.8901,19461.0
2022-04-22 10:35:00,284.16,284.44,283.53,283.83,29074.0,275.9483,276.2203,275.3365,275.6279,29074.0
2022-04-22 10:40:00,283.78,284.01,283.54,283.75,10135.0,275.5793,275.8027,275.3463,275.5502,10135.0
2022-04-22 10:45:00,283.75,283.8,283.04,283.23,14699.0,275.5502,275.5987,274.8607,275.0452,14699.0
2022-04-22 10:50:00,283.22,283.35,282.96,283.14,14898.0,275.0355,275.1617,274.783,274.9578,14898.0
2022-04-22 10:55:00,283.2,283.5,282.99,282.99,16844.0,275.0161,275.3074,274.8122,274.8122,16844.0
2022-04-22 11:00:00,283.01,283.44,282.8,283.07,17114.0,274.8316,275.2491,274.6276,274.8898,17114.0
2022-04-22 11:05:00,283.03,283.54,282.9,283.5,10340.0,274.851,275.3463,274.7248,275.3074,10340.0
2022-04-22 11:10:00,283.41,283.41,282.66,282.9,25405.0,275.22,275.22,274.4917,274.7248,25405.0
2022-04-22 11:15:00,282.87,283.11,282.69,283.05,8138.0,274.6956,274.9287,274.5208,274.8704,8138.0
2022-04-22 11:20:00,283.07,283.42,282.65,283.18,16784.0,274.8898,275.2297,274.482,274.9967,16784.0
2022-04-22 11:25:00,283.11,283.23,282.72,283.1,20571.0,274.9287,275.0452,274.55,274.919,20571.0
2022-04-22 11:30:00,283.02,283.68,283.02,283.31,13715.0,274.8413,275.4822,274.8413,275.1229,13715.0
2022-04-22 11:35:00,283.38,283.67,283.15,283.61,8917.0,275.1909,275.4725,274.9675,275.4142,8917.0
2022-04-22 11:40:00,283.69,283.77,283.06,283.06,11134.0,275.4919,275.5696,274.8801,274.8801,11134.0
2022-04-22 11:45:00,283.08,283.29,282.61,282.7,12799.0,274.8996,275.1035,274.4431,274.5305,12799.0
2022-04-22 11:50:00,282.76,282.89,282.65,282.69,15190.0,274.5888,274.715,274.482,274.5208,15190.0
2022-04-22 11:55:00,282.63,282.66,282.05,282.17,12859.0,274.4626,274.4917,273.8993,274.0158,12859.0
2022-04-22 12:00:00,282.19,282.29,281.18,281.48,12154.0,274.0353,274.1324,273.0545,273.3458,12154.0
2022-04-22 12:05:00,281.48,281.64,281.29,281.64,11492.0,273.3458,273.5012,273.1613,273.5012,11492.0
2022-04-22 12:10:00,281.71,282.09,281.64,281.91,10264.0,273.5691,273.9382,273.5012,273.7634,10264.0
2022-04-22 12:15:00,282.01,282.05,281.58,281.81,18013.0,273.8605,273.8993,273.4429,273.6663,18013.0
2022-04-22 12:20:00,281.74,281.82,281.52,281.66,9075.0,273.5983,273.676,273.3846,273.5206,9075.0
2022-04-22 12:25:00,281.66,282.14,281.66,281.87,12373.0,273.5206,273.9867,273.5206,273.7245,12373.0
2022-04-22 12:30:00,281.79,282.01,281.53,281.53,12822.0,273.6468,273.8605,273.3943,273.3943,12822.0
2022-04-22 12:35:00,281.63,281.69,281.28,281.28,15160.0,273.4915,273.5497,273.1516,273.1516,15160.0
2022-04-22 12:40:00,281.4,281.79,281.32,281.79,15598.0,273.2681,273.6468,273.1904,273.6468,15598.0
2022-04-22 12:45:00,281.79,281.86,281.31,281.32,11924.0,273.6468,273.7148,273.1807,273.1904,11924.0
2022-04-22 12:50:00,281.22,281.38,280.94,280.94,10408.0,273.0933,273.2487,272.8214,272.8214,10408.0
2022-04-22 12:55:00,281.04,281.06,280.76,280.82,15073.0,272.9185,272.9379,272.6466,272.7049,15073.0
2022-04-22 13:00:00,280.82,280.94,280.25,280.6,19707.0,272.7049,272.8214,272.1513,272.4912,19707.0
2022-04-22 13:05:00,280.67,280.86,280.38,280.57,14132.0,272.5592,272.7437,272.2776,272.4621,14132.0
2022-04-22 13:10:00,280.55,280.84,280.48,280.78,12551.0,272.4427,272.7243,272.3747,272.666,12551.0
2022-04-22 13:15:00,280.71,280.83,280.35,280.62,11906.0,272.598,272.7146,272.2484,272.5106,11906.0
2022-04-22 13:20:00,280.59,280.59,280.19,280.34,9715.0,272.4815,272.4815,272.0931,272.2387,9715.0
2022-04-22 13:25:00,280.39,280.96,280.35,280.96,12512.0,272.2873,272.8408,272.2484,272.8408,12512.0
2022-04-22 13:30:00,280.96,281.16,280.68,281.09,13346.0,272.8408,273.035,272.5689,272.9671,13346.0
2022-04-22 13:35:00,281.11,281.11,280.71,280.77,5795.0,272.9865,272.9865,272.598,272.6563,5795.0
2022-04-22 13:40:00,280.88,280.88,280.46,280.65,11851.0,272.7631,272.7631,272.3553,272.5398,11851.0
2022-04-22 13:45:00,280.68,280.76,280.51,280.57,4831.0,272.5689,272.6466,272.4038,272.4621,4831.0
2022-04-22 13:50:00,280.6,280.75,280.53,280.64,7820.0,272.4912,272.6369,272.4232,272.5301,7820.0
2022-04-22 13:55:00,280.66,280.89,280.62,280.72,7670.0,272.5495,272.7728,272.5106,272.6078,7670.0
2022-04-22 14:00:00,280.63,280.74,280.29,280.29,6235.0,272.5204,272.6272,272.1902,272.1902,6235.0
2022-04-22 14:05:00,280.34,280.55,280.25,280.39,17834.0,272.2387,272.4427,272.1513,272.2873,17834.0
2022-04-22 14:10:00,280.37,280.41,280.19,280.28,11700.0,272.2679,272.3067,272.0931,272.1805,11700.0
2022-04-22 14:15:00,280.3,280.4,280.07,280.32,12435.0,272.1999,272.297,271.9765,272.2193,12435.0
2022-04-22 14:20:00,280.24,280.35,280.08,280.2,13422.0,272.1416,272.2484,271.9862,272.1028,13422.0
2022-04-22 14:25:00,280.16,280.19,279.81,279.94,15450.0,272.0639,272.0931,271.724,271.8503,15450.0
2022-04-22 14:30:00,279.91,280.05,279.72,279.74,11765.0,271.8212,271.9571,271.6366,271.6561,11765.0
2022-04-22 14:35:00,279.76,279.81,279.07,279.12,24129.0,271.6755,271.724,271.0054,271.054,24129.0
2022-04-22 14:40:00,279.17,280.0,279.08,279.8,18103.0,271.1025,271.9086,271.0151,271.7143,18103.0
2022-04-22 14:45:00,279.83,279.95,279.4,279.41,7241.0,271.7435,271.86,271.3259,271.3356,7241.0
2022-04-22 14:50:00,279.52,279.55,279.09,279.37,17229.0,271.4424,271.4716,271.0249,271.2968,17229.0
2022-04-22 14:55:00,279.32,279.36,278.51,278.87,22640.0,271.2482,271.2871,270.4616,270.8112,22640.0
2022-04-22 15:00:00,278.81,278.98,278.46,278.87,15045.0,270.7529,270.918,270.4131,270.8112,15045.0
2022-04-22 15:05:00,278.97,279.11,278.74,278.78,14282.0,270.9083,271.0443,270.685,270.7238,14282.0
2022-04-22 15:10:00,278.83,279.84,278.46,279.65,18390.0,270.7724,271.7532,270.4131,271.5687,18390.0
2022-04-22 15:15:00,279.51,280.35,279.45,280.21,16688.0,271.4327,272.2484,271.3745,272.1125,16688.0
2022-04-22 15:20:00,280.26,280.33,279.33,279.48,14041.0,272.161,272.229,271.2579,271.4036,14041.0
2022-04-22 15:25:00,279.49,279.73,279.29,279.62,23498.0,271.4133,271.6464,271.2191,271.5395,23498.0
2022-04-22 15:30:00,279.65,280.35,279.58,280.18,46486.0,271.5687,272.2484,271.5007,272.0834,46486.0
2022-04-22 15:35:00,280.21,280.64,280.16,280.53,82387.0,272.1125,272.5301,272.0639,272.4232,82387.0
2022-04-22 15:40:00,280.57,280.9,279.82,280.13,33063.0,272.4621,272.7826,271.7338,272.0348,33063.0
2022-04-22 15:45:00,280.11,280.31,279.58,279.65,27366.0,272.0154,272.2096,271.5007,271.5687,27366.0
2022-04-22 15:50:00,279.59,279.59,278.65,278.95,49043.0,271.5104,271.5104,270.5976,270.8889,49043.0
2022-04-22 15:55:00,278.97,279.27,278.4,278.49,129867.0,270.9083,271.1997,270.3548,270.4422,129867.0
2022-04-25 09:30:00,278.75,280.48,277.67,278.25,78834.0,270.6947,272.3747,269.6459,270.2091,78834.0
2022-04-25 09:35:00,278.43,279.38,277.0,278.54,38787.0,270.3839,271.3065,268.9953,270.4907,38787.0
2022-04-25 09:40:00,278.63,279.44,278.31,278.63,21762.0,270.5781,271.3647,270.2674,270.5781,21762.0
2022-04-25 09:45:00,278.67,281.12,278.57,280.57,17113.0,270.617,272.9962,270.5199,272.4621,17113.0
2022-04-25 09:50:00,280.21,280.66,278.56,278.71,14165.0,272.1125,272.5495,270.5102,270.6558,14165.0
2022-04-25 09:55:00,278.85,278.99,276.83,277.48,22169.0,270.7918,270.9277,268.8302,269.4614,22169.0
2022-04-25 10:00:00,277.42,278.28,277.18,277.21,24561.0,269.4031,270.2383,269.1701,269.1992,24561.0
2022-04-25 10:05:00,277.47,278.3,277.29,277.84,7388.0,269.4517,270.2577,269.2769,269.811,7388.0
2022-04-25 10:10:00,278.04,278.69,277.66,277.66,8694.0,270.0052,270.6364,269.6362,269.6362,8694.0
2022-04-25 10:15:00,277.76,279.35,277.76,279.35,12427.0,269.7333,271.2773,269.7333,271.2773,12427.0
2022-04-25 10:20:00,279.65,279.66,278.95,279.47,15922.0,271.5687,271.5784,270.8889,271.3939,15922.0
2022-04-25 10:25:00,279.87,280.57,279.47,279.73,30440.0,271.7823,272.4621,271.3939,271.6464,30440.0
2022-04-25 10:30:00,279.89,280.75,279.62,280.53,11464.0,271.8017,272.6369,271.5395,272.4232,11464.0
2022-04-25 10:35:00,280.65,281.74,280.27,280.27,14882.0,272.5398,273.5983,272.1708,272.1708,14882.0
2022-04-25 10:40:00,280.3,280.66,279.91,280.21,9886.0,272.1999,272.5495,271.8212,272.1125,9886.0
2022-04-25 10:45:00,280.04,281.65,279.98,281.53,18461.0,271.9474,273.5109,271.8891,273.3943,18461.0
2022-04-25 10:50:00,281.69,281.72,280.75,280.77,10681.0,273.5497,273.5789,272.6369,272.6563,10681.0
2022-04-25 10:55:00,280.57,280.98,280.11,280.29,12577.0,272.4621,272.8602,272.0154,272.1902,12577.0
2022-04-25 11:00:00,280.34,280.92,279.83,280.8,10245.0,272.2387,272.802,271.7435,272.6854,10245.0
2022-04-25 11:05:00,280.69,281.01,280.54,280.61,10502.0,272.5786,272.8894,272.433,272.5009,10502.0
2022-04-25 11:10:00,280.61,281.73,280.4,281.58,12121.0,272.5009,273.5886,272.297,273.4429,12121.0
2022-04-25 11:15:00,281.53,281.53,280.23,280.47,7378.0,273.3943,273.3943,272.1319,272.365,7378.0
2022-04-25 11:20:00,280.24,280.85,279.76,280.31,14147.0,272.1416,272.734,271.6755,272.2096,14147.0
2022-04-25 11:25:00,280.37,280.81,279.4,279.58,12421.0,272.2679,272.6952,271.3259,271.5007,12421.0
2022-04-25 11:30:00,279.51,279.62,278.93,279.37,14288.0,271.4327,271.5395,270.8695,271.2968,14288.0
2022-04-25 11:35:00,279.53,279.83,278.45,278.75,11633.0,271.4521,271.7435,270.4034,270.6947,11633.0
2022-04-25 11:40:00,278.67,278.76,277.98,278.07,14962.0,270.617,270.7044,269.9469,270.0343,14962.0
2022-04-25 11:45:00,277.97,277.97,277.19,277.51,11180.0,269.9372,269.9372,269.1798,269.4905,11180.0
2022-04-25 11:50:00,277.52,277.83,277.35,277.61,11368.0,269.5002,269.8013,269.3351,269.5876,11368.0
2022-04-25 11:55:00,277.59,278.12,277.59,278.12,11042.0,269.5682,270.0829,269.5682,270.0829,11042.0
2022-04-25 12:00:00,278.09,278.54,277.8,278.11,7756.0,270.0538,270.4907,269.7721,270.0732,7756.0
2022-04-25 12:05:00,278.16,279.06,278.16,278.85,6395.0,270.1217,270.9957,270.1217,270.7918,6395.0
2022-04-25 12:10:00,278.85,279.28,278.71,279.07,12464.0,270.7918,271.2094,270.6558,271.0054,12464.0
2022-04-25 12:15:00,279.07,279.07,278.1,278.49,7049.0,271.0054,271.0054,270.0635,270.4422,7049.0
2022-04-25 12:20:00,278.59,279.54,278.59,279.48,7623.0,270.5393,271.4619,270.5393,271.4036,7623.0
2022-04-25 12:25:00,279.76,279.87,279.31,279.34,6071.0,271.6755,271.7823,271.2385,271.2676,6071.0
2022-04-25 12:30:00,279.31,279.99,279.19,279.72,6439.0,271.2385,271.8988,271.122,271.6366,6439.0
2022-04-25 12:35:00,279.82,280.29,279.79,280.03,11741.0,271.7338,272.1902,271.7046,271.9377,11741.0
2022-04-25 12:40:00,279.97,280.0,279.39,279.41,6838.0,271.8794,271.9086,271.3162,271.3356,6838.0
2022-04-25 12:45:00,279.41,280.79,279.41,280.76,7065.0,271.3356,272.6757,271.3356,272.6466,7065.0
2022-04-25 12:50:00,280.67,280.85,280.08,280.08,5019.0,272.5592,272.734,271.9862,271.9862,5019.0
2022-04-25 12:55:00,280.09,280.59,279.95,280.42,6420.0,271.996,272.4815,271.86,272.3164,6420.0
2022-04-25 13:00:00,280.51,280.72,279.88,280.21,8328.0,272.4038,272.6078,271.792,272.1125,8328.0
2022-04-25 13:05:00,280.31,281.14,280.16,281.14,5175.0,272.2096,273.0156,272.0639,273.0156,5175.0
2022-04-25 13:10:00,281.33,281.55,281.15,281.45,9109.0,273.2001,273.4138,273.0253,273.3167,9109.0
2022-04-25 13:15:00,281.33,281.78,281.25,281.44,3092.0,273.2001,273.6371,273.1224,273.3069,3092.0
2022-04-25 13:20:00,281.35,281.51,281.17,281.24,4928.0,273.2195,273.3749,273.0447,273.1127,4928.0
2022-04-25 13:25:00,281.48,281.48,281.05,281.23,5898.0,273.3458,273.3458,272.9282,273.103,5898.0
2022-04-25 13:30:00,281.34,281.69,281.17,281.17,9680.0,273.2098,273.5497,273.0447,273.0447,9680.0
2022-04-25 13:35:00,281.16,281.25,280.55,280.66,10311.0,273.035,273.1224,272.4427,272.5495,10311.0
2022-04-25 13:40:00,280.76,281.34,280.64,281.19,10137.0,272.6466,273.2098,272.5301,273.0642,10137.0
2022-04-25 13:45:00,281.24,281.47,281.0,281.42,13950.0,273.1127,273.3361,272.8797,273.2875,13950.0
2022-04-25 13:50:00,281.47,281.6,280.75,281.38,16949.0,273.3361,273.4623,272.6369,273.2487,16949.0
2022-04-25 13:55:00,281.66,281.74,281.39,281.56,5237.0,273.5206,273.5983,273.2584,273.4235,5237.0
2022-04-25 14:00:00,281.63,281.83,281.1,281.17,7698.0,273.4915,273.6857,272.9768,273.0447,7698.0
2022-04-25 14:05:00,281.51,282.31,281.35,282.28,7150.0,273.3749,274.1518,273.2195,274.1227,7150.0
2022-04-25 14:10:00,282.26,282.62,281.95,282.17,10330.0,274.1032,274.4528,273.8022,274.0158,10330.0
2022-04-25 14:15:00,282.23,282.86,282.19,282.49,9140.0,274.0741,274.6859,274.0353,274.3266,9140.0
2022-04-25 14:20:00,282.62,282.99,282.47,282.65,9876.0,274.4528,274.8122,274.3072,274.482,9876.0
2022-04-25 14:25:00,282.73,283.05,282.6,282.95,9446.0,274.5597,274.8704,274.4334,274.7733,9446.0
2022-04-25 14:30:00,282.88,283.4,282.88,282.98,9975.0,274.7053,275.2103,274.7053,274.8024,9975.0
2022-04-25 14:35:00,283.14,283.23,282.7,282.7,8041.0,274.9578,275.0452,274.5305,274.5305,8041.0
2022-04-25 14:40:00,282.6,283.11,282.6,282.74,6689.0,274.4334,274.9287,274.4334,274.5694,6689.0
2022-04-25 14:45:00,282.82,283.24,282.76,283.2,4319.0,274.6471,275.0549,274.5888,275.0161,4319.0
2022-04-25 14:50:00,283.18,283.86,283.18,283.86,10018.0,274.9967,275.657,274.9967,275.657,10018.0
2022-04-25 14:55:00,283.84,284.11,283.13,283.21,13248.0,275.6376,275.8998,274.9481,275.0258,13248.0
2022-04-25 15:00:00,283.43,283.43,282.93,283.13,11856.0,275.2394,275.2394,274.7539,274.9481,11856.0
2022-04-25 15:05:00,283.34,283.41,282.95,283.41,7200.0,275.152,275.22,274.7733,275.22,7200.0
2022-04-25 15:10:00,283.41,284.06,283.41,283.95,11257.0,275.22,275.8512,275.22,275.7444,11257.0
2022-04-25 15:15:00,284.02,284.52,284.02,284.3,10644.0,275.8124,276.2979,275.8124,276.0843,10644.0
2022-04-25 15:20:00,284.33,285.14,284.33,285.0,22870.0,276.1134,276.9,276.1134,276.7641,22870.0
2022-04-25 15:25:00,285.02,285.11,284.2,284.87,11970.0,276.7835,276.8709,275.9872,276.6378,11970.0
2022-04-25 15:30:00,284.79,285.12,284.62,284.78,17102.0,276.5601,276.8806,276.395,276.5504,17102.0
2022-04-25 15:35:00,284.78,285.64,284.73,285.53,14097.0,276.5504,277.3856,276.5019,277.2788,14097.0
2022-04-25 15:40:00,285.52,285.73,284.94,285.47,26882.0,277.269,277.473,276.7058,277.2205,26882.0
2022-04-25 15:45:00,285.54,285.95,285.12,285.33,30941.0,277.2885,277.6866,276.8806,277.0845,30941.0
2022-04-25 15:50:00,285.32,285.69,284.79,285.62,53311.0,277.0748,277.4341,276.5601,277.3662,53311.0
2022-04-25 15:55:00,285.59,285.61,284.76,285.36,197908.0,277.337,277.3564,276.531,277.1137,197908.0
2022-04-26 09:30:00,286.18,286.18,284.62,285.09,45153.0,277.91,277.91,276.395,276.8515,45153.0
2022-04-26 09:35:00,285.22,286.58,285.03,286.45,7597.0,276.9777,278.2984,276.7932,278.1722,7597.0
2022-04-26 09:40:00,286.47,287.22,286.13,287.03,19186.0,278.1916,278.9199,277.8614,278.7354,19186.0
2022-04-26 09:45:00,287.15,288.4,286.69,287.92,21508.0,278.8519,280.0658,278.4052,279.5997,21508.0
2022-04-26 09:50:00,287.81,288.22,287.13,288.22,23407.0,279.4929,279.891,278.8325,279.891,23407.0
2022-04-26 09:55:00,288.26,289.44,288.26,289.2,54624.0,279.9299,281.0758,279.9299,280.8427,54624.0
2022-04-26 10:00:00,289.04,289.04,287.36,288.43,26328.0,280.6873,280.6873,279.0559,280.0949,26328.0
2022-04-26 10:05:00,288.58,290.21,288.58,290.21,25300.0,280.2406,281.8235,280.2406,281.8235,25300.0
2022-04-26 10:10:00,290.13,290.14,287.69,287.8,28205.0,281.7458,281.7555,279.3763,279.4832,28205.0
2022-04-26 10:15:00,287.81,287.81,286.13,286.18,13150.0,279.4929,279.4929,277.8614,277.91,13150.0
2022-04-26 10:20:00,286.32,286.91,286.26,286.26,12560.0,278.0459,278.6189,277.9877,277.9877,12560.0
2022-04-26 10:25:00,286.32,286.72,285.7,286.38,12681.0,278.0459,278.4344,277.4438,278.1042,12681.0
2022-04-26 10:30:00,286.19,287.07,286.13,286.99,29054.0,277.9197,278.7742,277.8614,278.6966,29054.0
2022-04-26 10:35:00,287.07,287.42,286.46,286.72,48527.0,278.7742,279.1141,278.1819,278.4344,48527.0
2022-04-26 10:40:00,286.71,286.96,285.73,285.81,11778.0,278.4247,278.6674,277.473,277.5507,11778.0
2022-04-26 10:45:00,285.92,286.9,285.74,286.75,14493.0,277.6575,278.6092,277.4827,278.4635,14493.0
2022-04-26 10:50:00,286.83,287.81,286.73,287.05,29067.0,278.5412,279.4929,278.4441,278.7548,29067.0
2022-04-26 10:55:00,287.11,287.52,286.94,287.24,11533.0,278.8131,279.2112,278.648,278.9393,11533.0
2022-04-26 11:00:00,287.23,287.94,286.85,287.78,9166.0,278.9296,279.6191,278.5606,279.4637,9166.0
2022-04-26 11:05:00,287.88,288.22,287.35,287.35,12514.0,279.5608,279.891,279.0462,279.0462,12514.0
2022-04-26 11:10:00,287.3,287.8,286.89,287.63,15282.0,278.9976,279.4832,278.5995,279.3181,15282.0
2022-04-26 11:15:00,287.74,287.79,287.18,287.35,9727.0,279.4249,279.4734,278.8811,279.0462,9727.0
2022-04-26 11:20:00,287.34,287.39,286.46,286.55,9771.0,279.0364,279.085,278.1819,278.2693,9771.0
2022-04-26 11:25:00,286.53,286.55,285.63,285.77,44098.0,278.2499,278.2693,277.3759,277.5118,44098.0
2022-04-26 11:30:00,285.76,286.14,285.1,285.35,24552.0,277.5021,277.8711,276.8612,277.104,24552.0
2022-04-26 11:35:00,285.34,285.54,284.13,284.33,20359.0,277.0942,277.2885,275.9192,276.1134,20359.0
2022-04-26 11:40:00,284.13,284.31,283.55,284.1,44009.0,275.9192,276.094,275.356,275.8901,44009.0
2022-04-26 11:45:00,284.1,285.02,283.72,284.93,28633.0,275.8901,276.7835,275.5211,276.6961,28633.0
2022-04-26 11:50:00,284.84,285.65,284.84,284.87,7723.0,276.6087,277.3953,276.6087,276.6378,7723.0
2022-04-26 11:55:00,284.91,285.18,284.65,285.17,4300.0,276.6767,276.9389,276.4242,276.9292,4300.0
2022-04-26 12:00:00,285.19,285.47,285.01,285.32,6255.0,276.9486,277.2205,276.7738,277.0748,6255.0
2022-04-26 12:05:00,285.38,285.85,285.38,285.66,9685.0,277.1331,277.5895,277.1331,277.405,9685.0
2022-04-26 12:10:00,285.57,285.58,285.24,285.52,3842.0,277.3176,277.3273,276.9971,277.269,3842.0
2022-04-26 12:15:00,285.69,285.74,285.54,285.61,6315.0,277.4341,277.4827,277.2885,277.3564,6315.0
2022-04-26 12:20:00,285.74,286.23,285.74,286.13,7471.0,277.4827,277.9585,277.4827,277.8614,7471.0
2022-04-26 12:25:00,286.25,286.88,286.08,286.77,8900.0,277.9779,278.5897,277.8129,278.4829,8900.0
2022-04-26 12:30:00,286.6,286.66,286.11,286.16,8244.0,278.3178,278.3761,277.842,277.8905,8244.0
2022-04-26 12:35:00,286.1,286.35,285.63,285.74,4435.0,277.8323,278.0751,277.3759,277.4827,4435.0
2022-04-26 12:40:00,285.69,285.78,285.43,285.51,4174.0,277.4341,277.5215,277.1816,277.2593,4174.0
2022-04-26 12:45:00,285.41,285.41,284.88,285.19,10014.0,277.1622,277.1622,276.6475,276.9486,10014.0
2022-04-26 12:50:00,285.11,285.48,284.98,285.09,6241.0,276.8709,277.2302,276.7446,276.8515,6241.0
2022-04-26 12:55:00,285.18,285.61,285.13,285.61,5845.0,276.9389,277.3564,276.8903,277.3564,5845.0
2022-04-26 13:00:00,285.61,285.68,284.66,284.72,5050.0,277.3564,277.4244,276.4339,276.4922,5050.0
2022-04-26 13:05:00,284.85,284.96,284.63,284.68,7076.0,276.6184,276.7252,276.4048,276.4533,7076.0
2022-04-26 13:10:00,284.69,285.06,284.5,284.5,14784.0,276.463,276.8223,276.2785,276.2785,14784.0
2022-04-26 13:15:00,284.52,284.53,284.14,284.14,5891.0,276.2979,276.3077,275.9289,275.9289,5891.0
2022-04-26 13:20:00,284.14,284.5,284.05,284.23,4867.0,275.9289,276.2785,275.8415,276.0163,4867.0
2022-04-26 13:25:00,284.15,284.5,284.08,284.36,9153.0,275.9386,276.2785,275.8707,276.1426,9153.0
2022-04-26 13:30:00,284.37,284.44,283.96,284.19,7137.0,276.1523,276.2203,275.7541,275.9775,7137.0
2022-04-26 13:35:00,284.08,284.26,283.97,284.21,5226.0,275.8707,276.0455,275.7638,275.9969,5226.0
2022-04-26 13:40:00,284.32,285.34,284.24,284.92,5586.0,276.1037,277.0942,276.026,276.6864,5586.0
2022-04-26 13:45:00,284.97,284.99,284.59,284.8,3853.0,276.7349,276.7544,276.3659,276.5698,3853.0
2022-04-26 13:50:00,284.8,284.8,284.23,284.32,2607.0,276.5698,276.5698,276.0163,276.1037,2607.0
2022-04-26 13:55:00,284.26,284.6,284.08,284.13,6268.0,276.0455,276.3756,275.8707,275.9192,6268.0
2022-04-26 14:00:00,284.0,284.05,283.65,283.94,4179.0,275.793,275.8415,275.4531,275.7347,4179.0
2022-04-26 14:05:00,283.89,283.97,283.65,283.65,5952.0,275.6861,275.7638,275.4531,275.4531,5952.0
2022-04-26 14:10:00,283.66,283.9,283.36,283.83,8216.0,275.4628,275.6959,275.1715,275.6279,8216.0
2022-04-26 14:15:00,283.88,284.36,283.67,284.09,6860.0,275.6764,276.1426,275.4725,275.8804,6860.0
2022-04-26 14:20:00,284.07,284.37,283.95,284.14,3332.0,275.8609,276.1523,275.7444,275.9289,3332.0
2022-04-26 14:25:00,284.23,284.34,283.84,284.03,6707.0,276.0163,276.1231,275.6376,275.8221,6707.0
2022-04-26 14:30:00,284.07,284.14,283.41,283.64,11848.0,275.8609,275.9289,275.22,275.4434,11848.0
2022-04-26 14:35:00,283.64,284.26,283.64,284.0,9546.0,275.4434,276.0455,275.4434,275.793,9546.0
2022-04-26 14:40:00,284.0,284.05,283.65,283.8,3787.0,275.793,275.8415,275.4531,275.5987,3787.0
2022-04-26 14:45:00,283.62,284.37,283.58,284.25,4268.0,275.4239,276.1523,275.3851,276.0357,4268.0
2022-04-26 14:50:00,284.2,284.84,284.2,284.42,15880.0,275.9872,276.6087,275.9872,276.2008,15880.0
2022-04-26 14:55:00,284.48,284.98,284.48,284.54,10549.0,276.2591,276.7446,276.2591,276.3174,10549.0
2022-04-26 15:00:00,284.77,284.79,284.32,284.32,6234.0,276.5407,276.5601,276.1037,276.1037,6234.0
2022-04-26 15:05:00,284.38,284.39,283.94,284.11,20807.0,276.162,276.1717,275.7347,275.8998,20807.0
2022-04-26 15:10:00,284.16,284.54,283.78,283.78,18059.0,275.9483,276.3174,275.5793,275.5793,18059.0
2022-04-26 15:15:00,283.86,283.92,283.0,283.51,15858.0,275.657,275.7153,274.8219,275.3171,15858.0
2022-04-26 15:20:00,283.68,284.13,283.64,283.96,9561.0,275.4822,275.9192,275.4434,275.7541,9561.0
2022-04-26 15:25:00,283.97,284.1,283.55,283.7,8344.0,275.7638,275.8901,275.356,275.5016,8344.0
2022-04-26 15:30:00,283.7,283.77,283.19,283.21,6513.0,275.5016,275.5696,275.0064,275.0258,6513.0
2022-04-26 15:35:00,283.07,283.53,282.79,283.53,6790.0,274.8898,275.3365,274.6179,275.3365,6790.0
2022-04-26 15:40:00,283.62,283.74,283.1,283.42,9756.0,275.4239,275.5405,274.919,275.2297,9756.0
2022-04-26 15:45:00,283.62,283.77,283.15,283.4,15919.0,275.4239,275.5696,274.9675,275.2103,15919.0
2022-04-26 15:50:00,283.36,283.89,283.24,283.4,29428.0,275.1715,275.6861,275.0549,275.2103,29428.0
2022-04-26 15:55:00,283.37,283.53,282.9,282.9,92989.0,275.1812,275.3365,274.7248,274.7248,92989.0
2022-04-27 09:30:00,283.1,283.67,281.01,281.56,41876.0,274.919,275.4725,272.8894,273.4235,41876.0
2022-04-27 09:35:00,281.74,282.08,280.79,281.42,12870.0,273.5983,273.9285,272.6757,273.2875,12870.0
2022-04-27 09:40:00,281.33,282.19,280.59,281.94,12664.0,273.2001,274.0353,272.4815,273.7925,12664.0
2022-04-27 09:45:00,282.19,284.47,282.19,284.11,8723.0,274.0353,276.2494,274.0353,275.8998,8723.0
2022-04-27 09:50:00,284.21,284.88,283.91,284.03,6262.0,275.9969,276.6475,275.7056,275.8221,6262.0
2022-04-27 09:55:00,284.0,284.74,283.69,284.74,6607.0,275.793,276.5116,275.4919,276.5116,6607.0
2022-04-27 10:00:00,284.77,284.84,283.01,284.19,14624.0,276.5407,276.6087,274.8316,275.9775,14624.0
2022-04-27 10:05:00,284.2,285.0,284.15,284.9,6201.0,275.9872,276.7641,275.9386,276.667,6201.0
2022-04-27 10:10:00,284.94,285.49,283.92,283.92,34348.0,276.7058,277.2399,275.7153,275.7153,34348.0
2022-04-27 10:15:00,283.92,284.32,283.75,283.88,5564.0,275.7153,276.1037,275.5502,275.6764,5564.0
2022-04-27 10:20:00,283.76,284.74,283.71,284.7,8156.0,275.5599,276.5116,275.5113,276.4727,8156.0
2022-04-27 10:25:00,284.59,285.2,283.24,283.27,15881.0,276.3659,276.9583,275.0549,275.0841,15881.0
2022-04-27 10:30:00,283.27,283.62,283.01,283.38,25941.0,275.0841,275.4239,274.8316,275.1909,25941.0
2022-04-27 10:35:00,283.58,285.31,283.58,285.31,6818.0,275.3851,277.0651,275.3851,277.0651,6818.0
2022-04-27 10:40:00,285.3,285.57,285.1,285.18,7289.0,277.0554,277.3176,276.8612,276.9389,7289.0
2022-04-27 10:45:00,285.24,285.86,285.24,285.86,9427.0,276.9971,277.5992,276.9971,277.5992,9427.0
2022-04-27 10:50:00,285.86,286.35,285.82,285.88,6645.0,277.5992,278.0751,277.5604,277.6186,6645.0
2022-04-27 10:55:00,286.0,286.73,285.6,285.81,10586.0,277.7352,278.4441,277.3467,277.5507,10586.0
2022-04-27 11:00:00,285.74,286.55,285.04,285.24,14026.0,277.4827,278.2693,276.8029,276.9971,14026.0
2022-04-27 11:05:00,285.25,285.85,285.0,285.7,8871.0,277.0068,277.5895,276.7641,277.4438,8871.0
2022-04-27 11:10:00,285.56,285.65,284.89,285.44,7012.0,277.3079,277.3953,276.6572,277.1914,7012.0
2022-04-27 11:15:00,285.64,286.3,285.64,286.17,10754.0,277.3856,278.0265,277.3856,277.9003,10754.0
2022-04-27 11:20:00,286.09,286.18,285.53,285.62,5741.0,277.8226,277.91,277.2788,277.3662,5741.0
2022-04-27 11:25:00,285.77,286.44,285.67,286.33,11517.0,277.5118,278.1625,277.4147,278.0556,11517.0
2022-04-27 11:30:00,286.37,286.88,286.18,286.66,13193.0,278.0945,278.5897,277.91,278.3761,13193.0
2022-04-27 11:35:00,286.51,286.83,285.9,286.11,8478.0,278.2304,278.5412,277.6381,277.842,8478.0
2022-04-27 11:40:00,285.95,286.35,285.95,286.32,9353.0,277.6866,278.0751,277.6866,278.0459,9353.0
2022-04-27 11:45:00,286.12,286.76,286.09,286.75,6196.0,277.8517,278.4732,277.8226,278.4635,6196.0
2022-04-27 11:50:00,286.85,286.91,286.0,286.12,9109.0,278.5606,278.6189,277.7352,277.8517,9109.0
2022-04-27 11:55:00,286.06,286.45,286.0,286.16,9844.0,277.7934,278.1722,277.7352,277.8905,9844.0
2022-04-27 12:00:00,286.24,286.34,285.58,285.72,12484.0,277.9682,278.0653,277.3273,277.4633,12484.0
2022-04-27 12:05:00,285.77,286.02,285.58,285.96,4773.0,277.5118,277.7546,277.3273,277.6963,4773.0
2022-04-27 12:10:00,285.83,285.86,285.47,285.51,11244.0,277.5701,277.5992,277.2205,277.2593,11244.0
2022-04-27 12:15:00,285.46,285.62,285.25,285.32,5379.0,277.2108,277.3662,277.0068,277.0748,5379.0
2022-04-27 12:20:00,285.47,285.95,285.28,285.72,4571.0,277.2205,277.6866,277.036,277.4633,4571.0
2022-04-27 12:25:00,285.62,285.68,285.35,285.48,9171.0,277.3662,277.4244,277.104,277.2302,9171.0
2022-04-27 12:30:00,285.55,285.93,285.24,285.39,12109.0,277.2982,277.6672,276.9971,277.1428,12109.0
2022-04-27 12:35:00,285.42,285.82,285.17,285.81,9313.0,277.1719,277.5604,276.9292,277.5507,9313.0
2022-04-27 12:40:00,285.76,287.06,285.76,286.93,4762.0,277.5021,278.7645,277.5021,278.6383,4762.0
2022-04-27 12:45:00,287.05,287.05,286.55,286.71,6427.0,278.7548,278.7548,278.2693,278.4247,6427.0
2022-04-27 12:50:00,286.73,286.86,286.45,286.86,3514.0,278.4441,278.5703,278.1722,278.5703,3514.0
2022-04-27 12:55:00,286.71,287.02,286.64,286.76,6981.0,278.4247,278.7257,278.3567,278.4732,6981.0
2022-04-27 13:00:00,286.78,287.02,286.03,287.02,7646.0,278.4926,278.7257,277.7643,278.7257,7646.0
2022-04-27 13:05:00,286.96,287.04,286.05,286.29,5635.0,278.6674,278.7451,277.7837,278.0168,5635.0
2022-04-27 13:10:00,286.15,286.59,286.02,286.28,5037.0,277.8808,278.3081,277.7546,278.0071,5037.0
2022-04-27 13:15:00,286.19,286.7,286.13,286.68,4455.0,277.9197,278.4149,277.8614,278.3955,4455.0
2022-04-27 13:20:00,286.58,287.26,286.58,287.05,9311.0,278.2984,278.9588,278.2984,278.7548,9311.0
2022-04-27 13:25:00,286.92,287.55,286.75,287.55,10574.0,278.6286,279.2404,278.4635,279.2404,10574.0
2022-04-27 13:30:00,287.42,287.74,286.87,287.07,9515.0,279.1141,279.4249,278.58,278.7742,9515.0
2022-04-27 13:35:00,287.25,287.3,286.67,286.94,8865.0,278.949,278.9976,278.3858,278.648,8865.0
2022-04-27 13:40:00,286.98,287.57,286.79,287.26,8629.0,278.6869,279.2598,278.5023,278.9588,8629.0
2022-04-27 13:45:00,287.3,287.73,287.02,287.68,8227.0,278.9976,279.4152,278.7257,279.3666,8227.0
2022-04-27 13:50:00,287.53,288.13,287.53,287.87,6542.0,279.221,279.8036,279.221,279.5511,6542.0
2022-04-27 13:55:00,287.87,287.98,287.6,287.68,12585.0,279.5511,279.658,279.2889,279.3666,12585.0
2022-04-27 14:00:00,287.69,287.8,287.33,287.59,14818.0,279.3763,279.4832,279.0267,279.2792,14818.0
2022-04-27 14:05:00,287.51,287.95,287.38,287.57,11911.0,279.2015,279.6288,279.0753,279.2598,11911.0
2022-04-27 14:10:00,287.47,287.75,287.38,287.75,6703.0,279.1627,279.4346,279.0753,279.4346,6703.0
2022-04-27 14:15:00,287.68,287.68,286.76,286.98,22802.0,279.3666,279.3666,278.4732,278.6869,22802.0
2022-04-27 14:20:00,286.98,287.1,286.55,286.88,18798.0,278.6869,278.8034,278.2693,278.5897,18798.0
2022-04-27 14:25:00,286.88,286.88,286.29,286.66,9414.0,278.5897,278.5897,278.0168,278.3761,9414.0
2022-04-27 14:30:00,286.67,286.9,286.43,286.59,8765.0,278.3858,278.6092,278.1527,278.3081,8765.0
2022-04-27 14:35:00,286.58,286.67,285.73,286.67,10096.0,278.2984,278.3858,277.473,278.3858,10096.0
2022-04-27 14:40:00,286.62,287.37,286.57,287.28,5292.0,278.3373,279.0656,278.2887,278.9782,5292.0
2022-04-27 14:45:00,287.27,287.53,287.13,287.31,9603.0,278.9685,279.221,278.8325,279.0073,9603.0
2022-04-27 14:50:00,287.27,287.36,286.85,287.05,12568.0,278.9685,279.0559,278.5606,278.7548,12568.0
2022-04-27 14:55:00,286.96,287.0,286.01,286.15,10579.0,278.6674,278.7063,277.7449,277.8808,10579.0
2022-04-27 15:00:00,286.23,286.47,285.86,286.04,11245.0,277.9585,278.1916,277.5992,277.774,11245.0
2022-04-27 15:05:00,286.17,286.82,286.09,286.63,9529.0,277.9003,278.5315,277.8226,278.347,9529.0
2022-04-27 15:10:00,286.61,287.04,286.44,286.98,10546.0,278.3275,278.7451,278.1625,278.6869,10546.0
2022-04-27 15:15:00,287.07,287.32,286.35,286.55,11673.0,278.7742,279.017,278.0751,278.2693,11673.0
2022-04-27 15:20:00,286.68,286.83,286.26,286.32,15502.0,278.3955,278.5412,277.9877,278.0459,15502.0
2022-04-27 15:25:00,286.33,286.94,286.33,286.79,12238.0,278.0556,278.648,278.0556,278.5023,12238.0
2022-04-27 15:30:00,286.66,286.97,286.45,286.82,23568.0,278.3761,278.6771,278.1722,278.5315,23568.0
2022-04-27 15:35:00,286.69,286.81,285.75,285.96,16184.0,278.4052,278.5218,277.4924,277.6963,16184.0
2022-04-27 15:40:00,286.07,286.21,285.48,286.01,13876.0,277.8031,277.9391,277.2302,277.7449,13876.0
2022-04-27 15:45:00,286.09,286.63,285.91,286.0,36862.0,277.8226,278.347,277.6478,277.7352,36862.0
2022-04-27 15:50:00,285.94,285.94,284.79,285.76,34107.0,277.6769,277.6769,276.5601,277.5021,34107.0
2022-04-27 15:55:00,285.71,285.97,285.0,285.44,133712.0,277.4536,277.706,276.7641,277.1914,133712.0
2022-04-28 09:30:00,295.99,296.26,292.77,293.5,205171.0,287.4365,287.6987,284.3095,285.0184,205171.0
2022-04-28 09:35:00,293.66,294.88,288.56,292.46,276398.0,285.1738,286.3586,280.2212,284.0085,276398.0
2022-04-28 09:40:00,292.47,294.14,291.0,291.55,75583.0,284.0182,285.6399,282.5907,283.1248,75583.0
2022-04-28 09:45:00,291.55,293.5,291.12,293.2,81087.0,283.1248,285.0184,282.7072,284.7271,81087.0
2022-04-28 09:50:00,293.47,294.86,291.75,294.02,85881.0,284.9893,286.3391,283.319,285.5234,85881.0
2022-04-28 09:55:00,294.19,294.49,292.53,294.0,103704.0,285.6885,285.9798,284.0765,285.504,103704.0
2022-04-28 10:00:00,293.92,294.15,291.65,292.65,70681.0,285.4263,285.6497,283.2219,284.193,70681.0
2022-04-28 10:05:00,292.66,294.01,291.16,293.97,76042.0,284.2027,285.5137,282.7461,285.4749,76042.0
2022-04-28 10:10:00,294.11,294.11,291.75,292.56,37812.0,285.6108,285.6108,283.319,284.1056,37812.0
2022-04-28 10:15:00,292.73,293.64,292.54,293.07,42199.0,284.2707,285.1544,284.0862,284.6009,42199.0
2022-04-28 10:20:00,292.93,293.88,292.64,293.43,25007.0,284.4649,285.3875,284.1833,284.9505,25007.0
2022-04-28 10:25:00,293.53,293.8,292.4,293.0,36199.0,285.0476,285.3098,283.9502,284.5329,36199.0
2022-04-28 10:30:00,292.93,293.46,292.31,292.31,38450.0,284.4649,284.9796,283.8628,283.8628,38450.0
2022-04-28 10:35:00,292.31,292.85,290.48,290.95,26243.0,283.8628,284.3872,282.0857,282.5421,26243.0
2022-04-28 10:40:00,290.9,291.19,289.73,290.38,49317.0,282.4936,282.7752,281.3574,281.9886,49317.0
2022-04-28 10:45:00,290.34,291.4,290.0,290.71,45737.0,281.9498,282.9791,281.6196,282.3091,45737.0
2022-04-28 10:50:00,290.5,292.08,290.28,292.08,25644.0,282.1051,283.6395,281.8915,283.6395,25644.0
2022-04-28 10:55:00,292.1,292.47,291.51,291.71,56198.0,283.6589,284.0182,283.0859,283.2802,56198.0
2022-04-28 11:00:00,291.72,292.62,291.22,292.59,15634.0,283.2899,284.1639,282.8043,284.1347,15634.0
2022-04-28 11:05:00,292.45,295.25,292.45,293.6,73847.0,283.9988,286.7179,283.9988,285.1155,73847.0
2022-04-28 11:10:00,293.61,293.64,292.44,292.97,20927.0,285.1253,285.1544,283.9891,284.5038,20927.0
2022-04-28 11:15:00,292.99,293.09,292.45,292.78,22076.0,284.5232,284.6203,283.9988,284.3192,22076.0
2022-04-28 11:20:00,292.74,294.56,292.65,293.76,19692.0,284.2804,286.0478,284.193,285.2709,19692.0
2022-04-28 11:25:00,293.94,293.95,292.38,292.95,51013.0,285.4457,285.4554,283.9308,284.4843,51013.0
2022-04-28 11:30:00,292.81,293.62,292.3,293.62,16642.0,284.3484,285.135,283.8531,285.135,16642.0
2022-04-28 11:35:00,293.55,293.78,292.7,292.82,14222.0,285.067,285.2903,284.2416,284.3581,14222.0
2022-04-28 11:40:00,292.82,292.82,292.22,292.25,14572.0,284.3581,284.3581,283.7754,283.8046,14572.0
2022-04-28 11:45:00,292.07,292.56,291.33,292.56,39166.0,283.6298,284.1056,282.9111,284.1056,39166.0
2022-04-28 11:50:00,292.57,294.02,292.34,294.02,31535.0,284.1153,285.5234,283.892,285.5234,31535.0
2022-04-28 11:55:00,294.13,294.81,293.71,294.51,33650.0,285.6302,286.2906,285.2224,285.9992,33650.0
2022-04-28 12:00:00,294.51,294.55,293.16,294.15,51421.0,285.9992,286.0381,284.6883,285.6497,51421.0
2022-04-28 12:05:00,294.07,294.24,292.79,292.79,14785.0,285.572,285.7371,284.329,284.329,14785.0
2022-04-28 12:10:00,292.75,293.12,291.94,293.12,8745.0,284.2901,284.6494,283.5035,284.6494,8745.0
2022-04-28 12:15:00,293.09,294.3,292.73,294.3,58425.0,284.6203,285.7953,284.2707,285.7953,58425.0
2022-04-28 12:20:00,294.24,294.37,293.02,293.11,22329.0,285.7371,285.8633,284.5523,284.6397,22329.0
2022-04-28 12:25:00,293.2,294.59,293.18,294.29,19504.0,284.7271,286.0769,284.7077,285.7856,19504.0
2022-04-28 12:30:00,294.16,294.38,293.25,293.31,22693.0,285.6594,285.873,284.7757,284.8339,22693.0
2022-04-28 12:35:00,293.31,293.66,293.11,293.6,15022.0,284.8339,285.1738,284.6397,285.1155,15022.0
2022-04-28 12:40:00,293.6,293.73,293.27,293.47,27532.0,285.1155,285.2418,284.7951,284.9893,27532.0
2022-04-28 12:45:00,293.59,294.18,292.39,292.98,53466.0,285.1058,285.6788,283.9405,284.5135,53466.0
2022-04-28 12:50:00,293.01,293.64,292.45,293.23,10725.0,284.5426,285.1544,283.9988,284.7562,10725.0
2022-04-28 12:55:00,293.52,294.33,293.24,294.32,76167.0,285.0379,285.8244,284.7659,285.8147,76167.0
2022-04-28 13:00:00,294.44,295.75,294.37,295.51,33251.0,285.9313,287.2034,285.8633,286.9704,33251.0
2022-04-28 13:05:00,295.64,296.64,295.47,296.26,32397.0,287.0966,288.0677,286.9315,287.6987,32397.0
2022-04-28 13:10:00,296.16,297.49,295.78,297.15,69960.0,287.6016,288.8931,287.2325,288.563,69960.0
2022-04-28 13:15:00,297.16,297.66,296.67,297.62,39948.0,288.5727,289.0582,288.0968,289.0194,39948.0
2022-04-28 13:20:00,297.55,297.55,296.2,296.88,24398.0,288.9514,288.9514,287.6404,288.3008,24398.0
2022-04-28 13:25:00,296.68,297.77,296.68,297.58,43746.0,288.1065,289.165,288.1065,288.9805,43746.0
2022-04-28 13:30:00,297.58,297.75,297.05,297.42,28651.0,288.9805,289.1456,288.4658,288.8252,28651.0
2022-04-28 13:35:00,297.46,297.81,296.64,297.51,26737.0,288.864,289.2039,288.0677,288.9126,26737.0
2022-04-28 13:40:00,297.45,297.59,296.93,297.21,14317.0,288.8543,288.9902,288.3493,288.6212,14317.0
2022-04-28 13:45:00,297.29,298.09,297.14,297.63,28599.0,288.6989,289.4758,288.5532,289.0291,28599.0
2022-04-28 13:50:00,297.66,297.66,296.78,296.91,14487.0,289.0582,289.0582,288.2036,288.3299,14487.0
2022-04-28 13:55:00,296.91,297.0,296.54,296.66,11924.0,288.3299,288.4173,287.9706,288.0871,11924.0
2022-04-28 14:00:00,296.66,297.71,296.66,297.13,45549.0,288.0871,289.1068,288.0871,288.5435,45549.0
2022-04-28 14:05:00,297.19,297.67,296.98,297.33,29505.0,288.6018,289.0679,288.3979,288.7378,29505.0
2022-04-28 14:10:00,297.31,297.64,297.2,297.29,12797.0,288.7183,289.0388,288.6115,288.6989,12797.0
2022-04-28 14:15:00,297.28,297.34,296.95,297.15,16379.0,288.6892,288.7475,288.3687,288.563,16379.0
2022-04-28 14:20:00,297.26,297.72,297.22,297.67,62133.0,288.6698,289.1165,288.6309,289.0679,62133.0
2022-04-28 14:25:00,297.63,297.74,296.97,297.66,17607.0,289.0291,289.1359,288.3882,289.0582,17607.0
2022-04-28 14:30:00,297.67,298.12,297.54,297.64,19565.0,289.0679,289.5049,288.9417,289.0388,19565.0
2022-04-28 14:35:00,297.62,298.27,297.25,298.05,17427.0,289.0194,289.6506,288.6601,289.4369,17427.0
2022-04-28 14:40:00,297.93,298.28,297.77,298.2,19654.0,289.3204,289.6603,289.165,289.5826,19654.0
2022-04-28 14:45:00,298.14,298.17,297.79,297.96,117829.0,289.5243,289.5535,289.1845,289.3496,117829.0
2022-04-28 14:50:00,297.81,298.17,297.26,297.5,17733.0,289.2039,289.5535,288.6698,288.9028,17733.0
2022-04-28 14:55:00,297.6,298.12,297.52,297.88,14650.0,289.0,289.5049,288.9223,289.2719,14650.0
2022-04-28 15:00:00,297.74,298.49,297.51,298.34,13914.0,289.1359,289.8642,288.9126,289.7186,13914.0
2022-04-28 15:05:00,298.22,299.63,298.22,299.46,18235.0,289.602,290.9713,289.602,290.8062,18235.0
2022-04-28 15:10:00,299.45,299.75,299.25,299.41,40849.0,290.7965,291.0878,290.6023,290.7576,40849.0
2022-04-28 15:15:00,299.38,300.22,298.99,300.22,36700.0,290.7285,291.5442,290.3498,291.5442,36700.0
2022-04-28 15:20:00,300.26,300.51,299.82,300.0,38089.0,291.5831,291.8259,291.1558,291.3306,38089.0
2022-04-28 15:25:00,299.99,300.27,299.36,299.76,24822.0,291.3209,291.5928,290.7091,291.0975,24822.0
2022-04-28 15:30:00,299.63,299.79,298.56,298.63,29977.0,290.9713,291.1267,289.9322,290.0002,29977.0
2022-04-28 15:35:00,298.69,298.85,298.1,298.5,34167.0,290.0585,290.2138,289.4855,289.8739,34167.0
2022-04-28 15:40:00,298.59,299.46,298.05,298.18,35796.0,289.9613,290.8062,289.4369,289.5632,35796.0
2022-04-28 15:45:00,298.24,298.9,298.07,298.28,41064.0,289.6215,290.2624,289.4564,289.6603,41064.0
2022-04-28 15:50:00,298.01,298.28,296.97,297.45,56815.0,289.3981,289.6603,288.3882,288.8543,56815.0
2022-04-28 15:55:00,297.47,297.66,296.82,297.27,153224.0,288.8737,289.0582,288.2425,288.6795,153224.0
2022-04-29 09:30:00,295.79,296.35,293.48,294.5,89779.0,287.2423,287.7861,284.999,285.9895,89779.0
2022-04-29 09:35:00,294.51,295.07,290.7,292.24,62868.0,285.9992,286.5431,282.2993,283.7948,62868.0
2022-04-29 09:40:00,292.18,293.0,290.7,291.09,69533.0,283.7366,284.5329,282.2993,282.6781,69533.0
2022-04-29 09:45:00,290.84,290.91,289.14,289.79,55800.0,282.4353,282.5033,280.7844,281.4156,55800.0
2022-04-29 09:50:00,289.8,292.06,289.74,292.0,28023.0,281.4254,283.62,281.3671,283.5618,28023.0
2022-04-29 09:55:00,291.79,294.01,291.68,293.72,18121.0,283.3579,285.5137,283.251,285.2321,18121.0
2022-04-29 10:00:00,293.81,294.01,293.13,293.45,27292.0,285.3195,285.5137,284.6591,284.9699,27292.0
2022-04-29 10:05:00,293.59,295.21,293.36,295.12,37368.0,285.1058,286.679,284.8825,286.5916,37368.0
2022-04-29 10:10:00,295.12,297.31,295.12,296.8,42519.0,286.5916,288.7183,286.5916,288.2231,42519.0
2022-04-29 10:15:00,296.87,297.18,292.92,292.92,42507.0,288.291,288.5921,284.4552,284.4552,42507.0
2022-04-29 10:20:00,293.32,293.45,292.05,292.16,29782.0,284.8436,284.9699,283.6103,283.7172,29782.0
2022-04-29 10:25:00,292.16,293.25,292.15,293.11,33499.0,283.7172,284.7757,283.7074,284.6397,33499.0
2022-04-29 10:30:00,293.37,293.52,292.73,293.12,17366.0,284.8922,285.0379,284.2707,284.6494,17366.0
2022-04-29 10:35:00,293.04,293.2,292.65,292.9,53661.0,284.5717,284.7271,284.193,284.4358,53661.0
2022-04-29 10:40:00,292.84,293.31,292.19,293.29,18229.0,284.3775,284.8339,283.7463,284.8145,18229.0
2022-04-29 10:45:00,293.43,293.64,292.69,293.01,12233.0,284.9505,285.1544,284.2318,284.5426,12233.0
2022-04-29 10:50:00,293.0,293.19,292.45,293.11,7678.0,284.5329,284.7174,283.9988,284.6397,7678.0
2022-04-29 10:55:00,293.14,293.29,292.13,292.63,13824.0,284.6688,284.8145,283.688,284.1736,13824.0
2022-04-29 11:00:00,292.47,292.56,291.6,291.85,26263.0,284.0182,284.1056,283.1733,283.4161,26263.0
2022-04-29 11:05:00,291.79,292.49,291.77,292.1,13560.0,283.3579,284.0376,283.3384,283.6589,13560.0
2022-04-29 11:10:00,292.14,292.7,291.74,292.7,8051.0,283.6977,284.2416,283.3093,284.2416,8051.0
2022-04-29 11:15:00,292.68,293.01,292.0,292.92,18708.0,284.2221,284.5426,283.5618,284.4552,18708.0
2022-04-29 11:20:00,292.96,293.5,292.71,293.42,8505.0,284.494,285.0184,284.2513,284.9407,8505.0
2022-04-29 11:25:00,293.44,293.95,292.92,293.86,11742.0,284.9602,285.4554,284.4552,285.368,11742.0
2022-04-29 11:30:00,293.74,293.9,292.97,293.07,15648.0,285.2515,285.4069,284.5038,284.6009,15648.0
2022-04-29 11:35:00,293.06,293.59,293.0,293.52,10648.0,284.5912,285.1058,284.5329,285.0379,10648.0
2022-04-29 11:40:00,293.43,294.33,293.42,293.73,11474.0,284.9505,285.8244,284.9407,285.2418,11474.0
2022-04-29 11:45:00,293.58,294.03,293.57,293.59,9567.0,285.0961,285.5331,285.0864,285.1058,9567.0
2022-04-29 11:50:00,293.5,293.72,293.4,293.5,16737.0,285.0184,285.2321,284.9213,285.0184,16737.0
2022-04-29 11:55:00,293.59,293.9,293.4,293.54,4022.0,285.1058,285.4069,284.9213,285.0573,4022.0
2022-04-29 12:00:00,293.5,293.59,292.64,292.94,14850.0,285.0184,285.1058,284.1833,284.4746,14850.0
2022-04-29 12:05:00,293.02,293.15,292.7,292.82,15440.0,284.5523,284.6785,284.2416,284.3581,15440.0
2022-04-29 12:10:00,292.8,293.24,292.75,293.01,12014.0,284.3387,284.7659,284.2901,284.5426,12014.0
2022-04-29 12:15:00,292.95,293.26,292.52,292.92,13928.0,284.4843,284.7854,284.0668,284.4552,13928.0
2022-04-29 12:20:00,292.87,293.45,292.61,293.45,12950.0,284.4066,284.9699,284.1542,284.9699,12950.0
2022-04-29 12:25:00,293.45,293.45,292.78,293.44,14003.0,284.9699,284.9699,284.3192,284.9602,14003.0
2022-04-29 12:30:00,293.43,293.48,292.58,292.58,12551.0,284.9505,284.999,284.125,284.125,12551.0
2022-04-29 12:35:00,292.75,292.76,291.84,291.89,13647.0,284.2901,284.2998,283.4064,283.455,13647.0
2022-04-29 12:40:00,291.88,292.51,291.85,292.44,18696.0,283.4452,284.057,283.4161,283.9891,18696.0
2022-04-29 12:45:00,292.39,292.47,292.24,292.25,13052.0,283.9405,284.0182,283.7948,283.8046,13052.0
2022-04-29 12:50:00,292.2,292.57,292.2,292.35,13581.0,283.756,284.1153,283.756,283.9017,13581.0
2022-04-29 12:55:00,292.35,293.11,292.31,293.06,12790.0,283.9017,284.6397,283.8628,284.5912,12790.0
2022-04-29 13:00:00,293.07,293.73,293.06,293.33,5496.0,284.6009,285.2418,284.5912,284.8533,5496.0
2022-04-29 13:05:00,293.35,293.62,292.95,293.57,11423.0,284.8728,285.135,284.4843,285.0864,11423.0
2022-04-29 13:10:00,293.44,293.6,292.93,293.0,7768.0,284.9602,285.1155,284.4649,284.5329,7768.0
2022-04-29 13:15:00,293.11,293.49,292.92,293.49,8620.0,284.6397,285.0087,284.4552,285.0087,8620.0
2022-04-29 13:20:00,293.44,294.38,293.25,294.38,14255.0,284.9602,285.873,284.7757,285.873,14255.0
2022-04-29 13:25:00,294.37,294.41,293.76,293.85,13668.0,285.8633,285.9021,285.2709,285.3583,13668.0
2022-04-29 13:30:00,293.77,294.26,293.64,293.74,7893.0,285.2806,285.7565,285.1544,285.2515,7893.0
2022-04-29 13:35:00,293.65,294.81,293.65,294.56,16713.0,285.1641,286.2906,285.1641,286.0478,16713.0
2022-04-29 13:40:00,294.47,294.6,294.12,294.26,9124.0,285.9604,286.0866,285.6205,285.7565,9124.0
2022-04-29 13:45:00,294.31,294.59,293.83,293.84,15317.0,285.805,286.0769,285.3389,285.3486,15317.0
2022-04-29 13:50:00,293.91,294.08,293.55,293.56,14829.0,285.4166,285.5817,285.067,285.0767,14829.0
2022-04-29 13:55:00,293.47,293.94,293.32,293.85,27200.0,284.9893,285.4457,284.8436,285.3583,27200.0
2022-04-29 14:00:00,293.94,294.12,293.7,293.83,25130.0,285.4457,285.6205,285.2127,285.3389,25130.0
2022-04-29 14:05:00,293.86,293.86,293.4,293.69,13969.0,285.368,285.368,284.9213,285.2029,13969.0
2022-04-29 14:10:00,293.7,294.03,293.5,293.95,18503.0,285.2127,285.5331,285.0184,285.4554,18503.0
2022-04-29 14:15:00,293.95,294.47,293.9,293.98,13740.0,285.4554,285.9604,285.4069,285.4846,13740.0
2022-04-29 14:20:00,294.06,294.06,293.47,293.56,14518.0,285.5623,285.5623,284.9893,285.0767,14518.0
2022-04-29 14:25:00,293.64,294.28,293.62,293.92,13860.0,285.1544,285.7759,285.135,285.4263,13860.0
2022-04-29 14:30:00,293.82,293.91,292.91,293.1,13180.0,285.3292,285.4166,284.4455,284.63,13180.0
2022-04-29 14:35:00,292.94,293.16,292.44,292.66,7871.0,284.4746,284.6883,283.9891,284.2027,7871.0
2022-04-29 14:40:00,292.67,293.28,292.55,293.04,11379.0,284.2124,284.8048,284.0959,284.5717,11379.0
2022-04-29 14:45:00,293.07,293.29,292.82,292.9,9440.0,284.6009,284.8145,284.3581,284.4358,9440.0
2022-04-29 14:50:00,292.85,293.42,292.85,293.39,9521.0,284.3872,284.9407,284.3872,284.9116,9521.0
2022-04-29 14:55:00,293.34,294.27,293.23,293.99,15723.0,284.8631,285.7662,284.7562,285.4943,15723.0
2022-04-29 15:00:00,293.91,294.16,293.76,294.0,15210.0,285.4166,285.6594,285.2709,285.504,15210.0
2022-04-29 15:05:00,293.99,294.05,293.39,293.55,25560.0,285.4943,285.5525,284.9116,285.067,25560.0
2022-04-29 15:10:00,293.47,293.47,293.0,293.26,13721.0,284.9893,284.9893,284.5329,284.7854,13721.0
2022-04-29 15:15:00,293.16,293.41,292.98,293.05,14214.0,284.6883,284.931,284.5135,284.5814,14214.0
2022-04-29 15:20:00,293.07,293.15,292.66,292.88,17773.0,284.6009,284.6785,284.2027,284.4164,17773.0
2022-04-29 15:25:00,292.88,293.13,292.74,292.75,18828.0,284.4164,284.6591,284.2804,284.2901,18828.0
2022-04-29 15:30:00,292.7,293.43,292.41,293.17,27484.0,284.2416,284.9505,283.9599,284.698,27484.0
2022-04-29 15:35:00,293.1,293.69,292.84,293.61,27495.0,284.63,285.2029,284.3775,285.1253,27495.0
2022-04-29 15:40:00,293.59,294.22,293.56,293.92,33014.0,285.1058,285.7176,285.0767,285.4263,33014.0
2022-04-29 15:45:00,293.86,294.16,292.88,292.97,52371.0,285.368,285.6594,284.4164,284.5038,52371.0
2022-04-29 15:50:00,292.84,293.3,292.33,292.42,61339.0,284.3775,284.8242,283.8822,283.9696,61339.0
2022-04-29 15:55:00,292.4,292.95,291.63,292.04,208406.0,283.9502,284.4843,283.2025,283.6006,208406.0
2022-05-02 09:30:00,291.23,292.0,288.2,288.37,77174.0,282.814,283.5618,279.8716,280.0367,77174.0
2022-05-02 09:35:00,288.39,289.27,287.17,288.12,32778.0,280.0561,280.9107,278.8714,279.7939,32778.0
2022-05-02 09:40:00,287.88,288.68,287.19,288.05,24050.0,279.5608,280.3377,278.8908,279.7259,24050.0
2022-05-02 09:45:00,287.91,287.91,285.62,285.8,27230.0,279.59,279.59,277.3662,277.5409,27230.0
2022-05-02 09:50:00,285.92,285.93,284.64,285.31,29261.0,277.6575,277.6672,276.4145,277.0651,29261.0
2022-05-02 09:55:00,285.44,286.66,284.28,286.33,32248.0,277.1914,278.3761,276.0649,278.0556,32248.0
2022-05-02 10:00:00,286.31,290.62,286.31,290.52,30596.0,278.0362,282.2217,278.0362,282.1246,30596.0
2022-05-02 10:05:00,290.63,291.35,288.33,288.53,34063.0,282.2314,282.9306,279.9978,280.1921,34063.0
2022-05-02 10:10:00,288.53,289.59,287.72,289.59,14694.0,280.1921,281.2214,279.4055,281.2214,14694.0
2022-05-02 10:15:00,289.56,289.96,288.41,289.71,21662.0,281.1923,281.5807,280.0755,281.338,21662.0
2022-05-02 10:20:00,289.82,291.57,289.59,291.57,11925.0,281.4448,283.1442,281.2214,283.1442,11925.0
2022-05-02 10:25:00,291.56,292.84,291.42,291.54,41035.0,283.1345,284.3775,282.9985,283.1151,41035.0
2022-05-02 10:30:00,291.44,292.14,291.02,291.16,12719.0,283.018,283.6977,282.6101,282.7461,12719.0
2022-05-02 10:35:00,291.16,291.51,290.41,291.29,16556.0,282.7461,283.0859,282.0177,282.8723,16556.0
2022-05-02 10:40:00,291.21,291.8,290.54,290.75,17783.0,282.7946,283.3676,282.144,282.3479,17783.0
2022-05-02 10:45:00,290.64,291.15,290.5,290.89,12750.0,282.2411,282.7363,282.1051,282.4839,12750.0
2022-05-02 10:50:00,290.71,291.05,290.26,290.68,17033.0,282.3091,282.6392,281.8721,282.2799,17033.0
2022-05-02 10:55:00,290.83,291.04,289.89,289.89,24942.0,282.4256,282.6295,281.5128,281.5128,24942.0
2022-05-02 11:00:00,290.0,290.7,289.68,290.15,14906.0,281.6196,282.2993,281.3088,281.7652,14906.0
2022-05-02 11:05:00,289.91,290.63,289.89,290.45,15792.0,281.5322,282.2314,281.5128,282.0566,15792.0
2022-05-02 11:10:00,290.22,290.29,289.34,289.69,19506.0,281.8332,281.9012,280.9787,281.3185,19506.0
2022-05-02 11:15:00,289.65,290.28,289.21,289.66,15842.0,281.2797,281.8915,280.8524,281.2894,15842.0
2022-05-02 11:20:00,289.85,289.9,289.04,289.59,10566.0,281.4739,281.5225,280.6873,281.2214,10566.0
2022-05-02 11:25:00,289.54,289.91,288.75,288.9,17235.0,281.1729,281.5322,280.4057,280.5514,17235.0
2022-05-02 11:30:00,288.84,289.54,288.45,288.86,17790.0,280.4931,281.1729,280.1144,280.5125,17790.0
2022-05-02 11:35:00,288.74,289.45,288.65,288.75,13030.0,280.396,281.0855,280.3086,280.4057,13030.0
2022-05-02 11:40:00,288.7,288.97,288.33,288.5,8738.0,280.3571,280.6193,279.9978,280.1629,8738.0
2022-05-02 11:45:00,288.62,289.24,288.45,288.91,7005.0,280.2795,280.8815,280.1144,280.5611,7005.0
2022-05-02 11:50:00,288.89,289.33,288.67,288.94,11188.0,280.5417,280.9689,280.328,280.5902,11188.0
2022-05-02 11:55:00,288.81,289.42,288.63,289.42,10017.0,280.464,281.0563,280.2892,281.0563,10017.0
2022-05-02 12:00:00,289.39,289.9,288.63,288.89,10157.0,281.0272,281.5225,280.2892,280.5417,10157.0
2022-05-02 12:05:00,288.91,289.22,288.67,289.0,9706.0,280.5611,280.8621,280.328,280.6485,9706.0
2022-05-02 12:10:00,288.85,288.96,288.32,288.81,10389.0,280.5028,280.6096,279.9881,280.464,10389.0
2022-05-02 12:15:00,288.7,289.78,288.68,289.78,17242.0,280.3571,281.4059,280.3377,281.4059,17242.0
2022-05-02 12:20:00,289.93,290.34,289.62,289.83,11537.0,281.5516,281.9498,281.2506,281.4545,11537.0
2022-05-02 12:25:00,289.51,289.51,288.94,289.41,11290.0,281.1437,281.1437,280.5902,281.0466,11290.0
2022-05-02 12:30:00,289.41,289.79,289.25,289.54,9628.0,281.0466,281.4156,280.8913,281.1729,9628.0
2022-05-02 12:35:00,289.74,289.74,288.92,289.09,8770.0,281.3671,281.3671,280.5708,280.7359,8770.0
2022-05-02 12:40:00,289.23,289.43,288.69,288.82,7859.0,280.8718,281.0661,280.3474,280.4737,7859.0
2022-05-02 12:45:00,288.9,289.11,288.67,288.75,10585.0,280.5514,280.7553,280.328,280.4057,10585.0
2022-05-02 12:50:00,288.78,288.82,288.24,288.31,18264.0,280.4348,280.4737,279.9104,279.9784,18264.0
2022-05-02 12:55:00,288.29,288.78,288.2,288.78,9498.0,279.959,280.4348,279.8716,280.4348,9498.0
2022-05-02 13:00:00,288.91,288.93,287.88,288.21,11285.0,280.5611,280.5805,279.5608,279.8813,11285.0
2022-05-02 13:05:00,288.3,288.85,288.26,288.7,10897.0,279.9687,280.5028,279.9299,280.3571,10897.0
2022-05-02 13:10:00,288.75,289.24,288.47,288.95,11469.0,280.4057,280.8815,280.1338,280.5999,11469.0
2022-05-02 13:15:00,288.9,289.16,288.41,288.81,15574.0,280.5514,280.8039,280.0755,280.464,15574.0
2022-05-02 13:20:00,288.87,288.87,287.96,287.96,8788.0,280.5222,280.5222,279.6385,279.6385,8788.0
2022-05-02 13:25:00,287.8,288.41,287.42,287.87,16360.0,279.4832,280.0755,279.1141,279.5511,16360.0
2022-05-02 13:30:00,287.88,288.16,287.06,287.21,8736.0,279.5608,279.8328,278.7645,278.9102,8736.0
2022-05-02 13:35:00,287.06,287.17,286.3,286.3,11656.0,278.7645,278.8714,278.0265,278.0265,11656.0
2022-05-02 13:40:00,286.56,286.98,286.12,286.13,14305.0,278.279,278.6869,277.8517,277.8614,14305.0
2022-05-02 13:45:00,286.02,286.34,285.81,286.05,8283.0,277.7546,278.0653,277.5507,277.7837,8283.0
2022-05-02 13:50:00,286.05,286.48,285.75,285.8,6875.0,277.7837,278.2013,277.4924,277.5409,6875.0
2022-05-02 13:55:00,285.78,286.15,285.68,285.97,8480.0,277.5215,277.8808,277.4244,277.706,8480.0
2022-05-02 14:00:00,285.97,286.43,285.52,286.43,9107.0,277.706,278.1527,277.269,278.1527,9107.0
2022-05-02 14:05:00,286.33,286.97,286.14,286.31,7398.0,278.0556,278.6771,277.8711,278.0362,7398.0
2022-05-02 14:10:00,286.19,286.19,285.19,285.25,8957.0,277.9197,277.9197,276.9486,277.0068,8957.0
2022-05-02 14:15:00,285.32,285.55,285.01,285.07,13918.0,277.0748,277.2982,276.7738,276.832,13918.0
2022-05-02 14:20:00,285.16,285.89,285.14,285.69,7209.0,276.9194,277.6283,276.9,277.4341,7209.0
2022-05-02 14:25:00,285.65,285.9,285.25,285.75,8455.0,277.3953,277.6381,277.0068,277.4924,8455.0
2022-05-02 14:30:00,285.71,286.06,285.55,285.86,16564.0,277.4536,277.7934,277.2982,277.5992,16564.0
2022-05-02 14:35:00,285.89,286.28,285.5,285.88,9609.0,277.6283,278.0071,277.2496,277.6186,9609.0
2022-05-02 14:40:00,286.0,286.01,284.93,285.27,10663.0,277.7352,277.7449,276.6961,277.0263,10663.0
2022-05-02 14:45:00,285.36,286.0,285.24,285.66,8452.0,277.1137,277.7352,276.9971,277.405,8452.0
2022-05-02 14:50:00,285.71,286.36,285.33,286.16,10158.0,277.4536,278.0848,277.0845,277.8905,10158.0
2022-05-02 14:55:00,286.1,286.1,284.8,285.25,21734.0,277.8323,277.8323,276.5698,277.0068,21734.0
2022-05-02 15:00:00,285.18,285.98,285.16,285.81,14513.0,276.9389,277.7157,276.9194,277.5507,14513.0
2022-05-02 15:05:00,285.81,286.74,285.74,286.56,13857.0,277.5507,278.4538,277.4827,278.279,13857.0
2022-05-02 15:10:00,286.67,287.42,286.21,287.42,18614.0,278.3858,279.1141,277.9391,279.1141,18614.0
2022-05-02 15:15:00,287.43,287.91,286.91,287.63,19387.0,279.1238,279.59,278.6189,279.3181,19387.0
2022-05-02 15:20:00,287.75,288.79,287.75,288.46,12597.0,279.4346,280.4445,279.4346,280.1241,12597.0
2022-05-02 15:25:00,288.55,288.86,288.09,288.5,13030.0,280.2115,280.5125,279.7648,280.1629,13030.0
2022-05-02 15:30:00,288.63,289.59,288.63,289.59,16628.0,280.2892,281.2214,280.2892,281.2214,16628.0
2022-05-02 15:35:00,289.47,289.55,288.16,288.4,22732.0,281.1049,281.1826,279.8328,280.0658,22732.0
2022-05-02 15:40:00,288.58,289.12,287.96,287.96,28346.0,280.2406,280.765,279.6385,279.6385,28346.0
2022-05-02 15:45:00,287.94,289.14,287.87,289.07,19458.0,279.6191,280.7844,279.5511,280.7165,19458.0
2022-05-02 15:50:00,289.07,289.37,288.45,289.01,50577.0,280.7165,281.0078,280.1144,280.6582,50577.0
2022-05-02 15:55:00,289.0,289.68,288.79,289.57,101853.0,280.6485,281.3088,280.4445,281.202,101853.0
2022-05-03 09:30:00,288.63,289.59,287.72,288.63,47672.0,280.2892,281.2214,279.4055,280.2892,47672.0
2022-05-03 09:35:00,289.11,289.67,286.43,286.43,17315.0,280.7553,281.2991,278.1527,278.1527,17315.0
2022-05-03 09:40:00,286.61,287.11,285.0,285.25,24378.0,278.3275,278.8131,276.7641,277.0068,24378.0
2022-05-03 09:45:00,285.23,285.84,285.0,285.35,26459.0,276.9874,277.5798,276.7641,277.104,26459.0
2022-05-03 09:50:00,285.24,285.55,284.11,285.55,25716.0,276.9971,277.2982,275.8998,277.2982,25716.0
2022-05-03 09:55:00,285.95,285.95,284.26,284.41,17123.0,277.6866,277.6866,276.0455,276.1911,17123.0
2022-05-03 10:00:00,284.71,285.23,284.55,285.13,11997.0,276.4824,276.9874,276.3271,276.8903,11997.0
2022-05-03 10:05:00,285.22,285.47,284.11,284.47,24637.0,276.9777,277.2205,275.8998,276.2494,24637.0
2022-05-03 10:10:00,284.26,285.86,284.14,285.72,13445.0,276.0455,277.5992,275.9289,277.4633,13445.0
2022-05-03 10:15:00,285.59,287.58,285.52,287.31,15843.0,277.337,279.2695,277.269,279.0073,15843.0
2022-05-03 10:20:00,287.2,287.38,286.78,286.88,10227.0,278.9005,279.0753,278.4926,278.5897,10227.0
2022-05-03 10:25:00,287.0,287.78,286.89,287.28,16897.0,278.7063,279.4637,278.5995,278.9782,16897.0
2022-05-03 10:30:00,287.36,288.19,287.13,287.17,21218.0,279.0559,279.8619,278.8325,278.8714,21218.0
2022-05-03 10:35:00,287.23,287.31,286.82,287.03,15350.0,278.9296,279.0073,278.5315,278.7354,15350.0
2022-05-03 10:40:00,287.05,287.32,286.81,286.96,11785.0,278.7548,279.017,278.5218,278.6674,11785.0
2022-05-03 10:45:00,286.95,287.27,285.81,286.99,23407.0,278.6577,278.9685,277.5507,278.6966,23407.0
2022-05-03 10:50:00,287.0,288.26,287.0,287.48,15863.0,278.7063,279.9299,278.7063,279.1724,15863.0
2022-05-03 10:55:00,287.7,288.28,287.7,288.14,8659.0,279.386,279.9493,279.386,279.8133,8659.0
2022-05-03 11:00:00,288.0,288.45,287.85,288.45,3563.0,279.6774,280.1144,279.5317,280.1144,3563.0
2022-05-03 11:05:00,288.48,288.61,288.0,288.31,19990.0,280.1435,280.2697,279.6774,279.9784,19990.0
2022-05-03 11:10:00,288.34,288.36,287.68,288.21,9237.0,280.0075,280.027,279.3666,279.8813,9237.0
2022-05-03 11:15:00,288.46,288.9,288.0,288.46,10028.0,280.1241,280.5514,279.6774,280.1241,10028.0
2022-05-03 11:20:00,288.45,289.52,288.45,289.18,15628.0,280.1144,281.1534,280.1144,280.8233,15628.0
2022-05-03 11:25:00,289.19,289.49,288.86,289.29,18917.0,280.833,281.1243,280.5125,280.9301,18917.0
2022-05-03 11:30:00,289.5,289.81,289.17,289.47,12213.0,281.134,281.4351,280.8136,281.1049,12213.0
2022-05-03 11:35:00,289.59,289.71,289.11,289.15,6893.0,281.2214,281.338,280.7553,280.7941,6893.0
2022-05-03 11:40:00,289.36,289.49,288.83,289.03,9560.0,280.9981,281.1243,280.4834,280.6776,9560.0
2022-05-03 11:45:00,289.02,289.59,288.6,289.4,8046.0,280.6679,281.2214,280.26,281.0369,8046.0
2022-05-03 11:50:00,289.32,289.4,288.9,288.93,5007.0,280.9592,281.0369,280.5514,280.5805,5007.0
2022-05-03 11:55:00,289.11,289.24,288.51,288.87,9145.0,280.7553,280.8815,280.1726,280.5222,9145.0
2022-05-03 12:00:00,288.85,289.07,288.55,288.66,7820.0,280.5028,280.7165,280.2115,280.3183,7820.0
2022-05-03 12:05:00,288.55,288.75,287.44,287.53,9382.0,280.2115,280.4057,279.1336,279.221,9382.0
2022-05-03 12:10:00,287.41,287.6,287.28,287.49,3598.0,279.1044,279.2889,278.9782,279.1821,3598.0
2022-05-03 12:15:00,287.51,287.85,287.28,287.85,5179.0,279.2015,279.5317,278.9782,279.5317,5179.0
2022-05-03 12:20:00,287.85,288.09,287.6,287.98,5736.0,279.5317,279.7648,279.2889,279.658,5736.0
2022-05-03 12:25:00,288.06,288.2,287.46,287.51,11686.0,279.7356,279.8716,279.153,279.2015,11686.0
2022-05-03 12:30:00,287.28,287.64,287.19,287.51,7550.0,278.9782,279.3278,278.8908,279.2015,7550.0
2022-05-03 12:35:00,287.43,287.84,287.09,287.43,11537.0,279.1238,279.522,278.7937,279.1238,11537.0
2022-05-03 12:40:00,287.39,287.5,287.17,287.31,7619.0,279.085,279.1918,278.8714,279.0073,7619.0
2022-05-03 12:45:00,287.26,287.36,286.67,286.84,6213.0,278.9588,279.0559,278.3858,278.5509,6213.0
2022-05-03 12:50:00,286.92,287.04,286.69,286.72,5749.0,278.6286,278.7451,278.4052,278.4344,5749.0
2022-05-03 12:55:00,286.62,287.13,286.4,286.88,6624.0,278.3373,278.8325,278.1236,278.5897,6624.0
2022-05-03 13:00:00,286.95,287.35,286.75,286.98,36159.0,278.6577,279.0462,278.4635,278.6869,36159.0
2022-05-03 13:05:00,287.06,287.22,286.89,287.17,4167.0,278.7645,278.9199,278.5995,278.8714,4167.0
2022-05-03 13:10:00,287.16,287.26,286.86,287.22,12662.0,278.8616,278.9588,278.5703,278.9199,12662.0
2022-05-03 13:15:00,287.13,287.16,286.86,286.92,7587.0,278.8325,278.8616,278.5703,278.6286,7587.0
2022-05-03 13:20:00,287.04,287.43,286.84,286.98,10655.0,278.7451,279.1238,278.5509,278.6869,10655.0
2022-05-03 13:25:00,286.72,287.13,286.56,286.71,11360.0,278.4344,278.8325,278.279,278.4247,11360.0
2022-05-03 13:30:00,286.66,287.04,286.59,287.04,6371.0,278.3761,278.7451,278.3081,278.7451,6371.0
2022-05-03 13:35:00,286.94,287.23,286.9,286.9,5240.0,278.648,278.9296,278.6092,278.6092,5240.0
2022-05-03 13:40:00,287.01,287.07,286.77,287.03,3857.0,278.716,278.7742,278.4829,278.7354,3857.0
2022-05-03 13:45:00,286.99,287.04,286.58,286.7,5214.0,278.6966,278.7451,278.2984,278.4149,5214.0
2022-05-03 13:50:00,286.69,286.81,286.45,286.46,5138.0,278.4052,278.5218,278.1722,278.1819,5138.0
2022-05-03 13:55:00,286.5,286.65,286.34,286.5,6905.0,278.2207,278.3664,278.0653,278.2207,6905.0
2022-05-03 14:00:00,286.52,286.55,286.16,286.25,7390.0,278.2401,278.2693,277.8905,277.9779,7390.0
2022-05-03 14:05:00,286.18,286.21,285.84,286.21,11781.0,277.91,277.9391,277.5798,277.9391,11781.0
2022-05-03 14:10:00,286.19,286.22,285.75,285.92,8164.0,277.9197,277.9488,277.4924,277.6575,8164.0
2022-05-03 14:15:00,285.7,285.85,285.51,285.71,7296.0,277.4438,277.5895,277.2593,277.4536,7296.0
2022-05-03 14:20:00,285.78,285.83,285.59,285.74,6306.0,277.5215,277.5701,277.337,277.4827,6306.0
2022-05-03 14:25:00,285.77,285.77,285.48,285.53,7189.0,277.5118,277.5118,277.2302,277.2788,7189.0
2022-05-03 14:30:00,285.5,286.21,285.42,286.15,9655.0,277.2496,277.9391,277.1719,277.8808,9655.0
2022-05-03 14:35:00,286.34,286.67,286.09,286.14,4228.0,278.0653,278.3858,277.8226,277.8711,4228.0
2022-05-03 14:40:00,286.13,286.77,285.84,286.56,10687.0,277.8614,278.4829,277.5798,278.279,10687.0
2022-05-03 14:45:00,286.56,287.26,286.27,287.1,7677.0,278.279,278.9588,277.9974,278.8034,7677.0
2022-05-03 14:50:00,287.02,287.67,287.01,287.39,11322.0,278.7257,279.3569,278.716,279.085,11322.0
2022-05-03 14:55:00,287.36,287.75,287.19,287.68,7068.0,279.0559,279.4346,278.8908,279.3666,7068.0
2022-05-03 15:00:00,287.71,287.77,287.32,287.5,4961.0,279.3958,279.454,279.017,279.1918,4961.0
2022-05-03 15:05:00,287.65,288.16,287.57,288.11,6334.0,279.3375,279.8328,279.2598,279.7842,6334.0
2022-05-03 15:10:00,288.13,288.29,287.95,288.07,7517.0,279.8036,279.959,279.6288,279.7454,7517.0
2022-05-03 15:15:00,288.11,288.22,287.75,287.82,6271.0,279.7842,279.891,279.4346,279.5026,6271.0
2022-05-03 15:20:00,287.79,288.2,287.26,287.78,8832.0,279.4734,279.8716,278.9588,279.4637,8832.0
2022-05-03 15:25:00,287.74,287.93,287.38,287.72,7491.0,279.4249,279.6094,279.0753,279.4055,7491.0
2022-05-03 15:30:00,287.75,288.16,287.37,288.05,14578.0,279.4346,279.8328,279.0656,279.7259,14578.0
2022-05-03 15:35:00,288.08,288.08,287.36,287.49,15427.0,279.7551,279.7551,279.0559,279.1821,15427.0
2022-05-03 15:40:00,287.49,287.49,286.78,286.95,11023.0,279.1821,279.1821,278.4926,278.6577,11023.0
2022-05-03 15:45:00,286.95,287.81,286.8,287.49,35060.0,278.6577,279.4929,278.5121,279.1821,35060.0
2022-05-03 15:50:00,287.52,288.54,287.1,288.47,47711.0,279.2112,280.2018,278.8034,280.1338,47711.0
2022-05-03 15:55:00,288.48,288.65,287.75,287.77,90068.0,280.1435,280.3086,279.4346,279.454,90068.0
2022-05-04 09:30:00,288.5,289.07,287.04,287.73,32503.0,280.1629,280.7165,278.7451,279.4152,32503.0
2022-05-04 09:35:00,287.53,287.73,286.14,286.39,13273.0,279.221,279.4152,277.8711,278.1139,13273.0
2022-05-04 09:40:00,286.31,286.76,285.71,286.06,7712.0,278.0362,278.4732,277.4536,277.7934,7712.0
2022-05-04 09:45:00,286.02,286.27,285.25,285.65,9797.0,277.7546,277.9974,277.0068,277.3953,9797.0
2022-05-04 09:50:00,285.55,285.9,285.11,285.2,6614.0,277.2982,277.6381,276.8709,276.9583,6614.0
2022-05-04 09:55:00,285.19,285.51,284.47,284.47,26250.0,276.9486,277.2593,276.2494,276.2494,26250.0
2022-05-04 10:00:00,284.57,285.29,284.18,285.21,17271.0,276.3465,277.0457,275.9678,276.968,17271.0
2022-05-04 10:05:00,285.22,285.4,284.12,284.98,19637.0,276.9777,277.1525,275.9095,276.7446,19637.0
2022-05-04 10:10:00,284.64,285.27,284.49,284.65,14438.0,276.4145,277.0263,276.2688,276.4242,14438.0
2022-05-04 10:15:00,284.6,285.49,284.49,285.43,12470.0,276.3756,277.2399,276.2688,277.1816,12470.0
2022-05-04 10:20:00,285.65,285.65,284.84,284.84,13403.0,277.3953,277.3953,276.6087,276.6087,13403.0
2022-05-04 10:25:00,284.84,285.32,284.84,285.05,6157.0,276.6087,277.0748,276.6087,276.8126,6157.0
2022-05-04 10:30:00,284.91,285.69,284.76,284.79,17313.0,276.6767,277.4341,276.531,276.5601,17313.0
2022-05-04 10:35:00,285.05,285.62,284.9,284.91,17406.0,276.8126,277.3662,276.667,276.6767,17406.0
2022-05-04 10:40:00,285.14,285.42,284.76,285.26,4586.0,276.9,277.1719,276.531,277.0166,4586.0
2022-05-04 10:45:00,285.04,286.29,285.04,286.15,7573.0,276.8029,278.0168,276.8029,277.8808,7573.0
2022-05-04 10:50:00,286.28,287.12,286.26,286.9,10280.0,278.0071,278.8228,277.9877,278.6092,10280.0
2022-05-04 10:55:00,286.91,287.29,286.7,287.0,13536.0,278.6189,278.9879,278.4149,278.7063,13536.0
2022-05-04 11:00:00,286.96,287.13,286.69,287.1,7460.0,278.6674,278.8325,278.4052,278.8034,7460.0
2022-05-04 11:05:00,287.26,288.57,287.25,288.57,10463.0,278.9588,280.2309,278.949,280.2309,10463.0
2022-05-04 11:10:00,288.6,288.74,288.0,288.31,5037.0,280.26,280.396,279.6774,279.9784,5037.0
2022-05-04 11:15:00,288.32,288.65,287.94,288.0,14203.0,279.9881,280.3086,279.6191,279.6774,14203.0
2022-05-04 11:20:00,288.19,288.59,287.84,288.57,8086.0,279.8619,280.2503,279.522,280.2309,8086.0
2022-05-04 11:25:00,288.51,289.08,288.38,288.74,14537.0,280.1726,280.7262,280.0464,280.396,14537.0
2022-05-04 11:30:00,288.72,289.49,288.64,289.41,14417.0,280.3766,281.1243,280.2989,281.0466,14417.0
2022-05-04 11:35:00,289.47,289.69,289.29,289.58,6505.0,281.1049,281.3185,280.9301,281.2117,6505.0
2022-05-04 11:40:00,289.53,289.57,289.11,289.43,6973.0,281.1632,281.202,280.7553,281.0661,6973.0
2022-05-04 11:45:00,289.41,289.51,288.62,289.38,9065.0,281.0466,281.1437,280.2795,281.0175,9065.0
2022-05-04 11:50:00,289.6,289.6,288.97,289.51,6427.0,281.2311,281.2311,280.6193,281.1437,6427.0
2022-05-04 11:55:00,289.5,289.74,289.35,289.45,8812.0,281.134,281.3671,280.9884,281.0855,8812.0
2022-05-04 12:00:00,289.46,289.67,289.13,289.63,4156.0,281.0952,281.2991,280.7747,281.2603,4156.0
2022-05-04 12:05:00,289.5,289.84,289.47,289.82,3909.0,281.134,281.4642,281.1049,281.4448,3909.0
2022-05-04 12:10:00,289.83,289.83,289.44,289.61,5947.0,281.4545,281.4545,281.0758,281.2408,5947.0
2022-05-04 12:15:00,289.61,290.58,289.48,290.42,7624.0,281.2408,282.1828,281.1146,282.0274,7624.0
2022-05-04 12:20:00,290.51,290.92,290.4,290.4,8880.0,282.1148,282.513,282.008,282.008,8880.0
2022-05-04 12:25:00,290.45,290.6,289.8,289.8,9740.0,282.0566,282.2022,281.4254,281.4254,9740.0
2022-05-04 12:30:00,289.95,290.15,289.71,289.83,7125.0,281.571,281.7652,281.338,281.4545,7125.0
2022-05-04 12:35:00,289.91,290.12,289.86,289.94,12390.0,281.5322,281.7361,281.4836,281.5613,12390.0
2022-05-04 12:40:00,289.99,290.15,289.7,290.0,11664.0,281.6099,281.7652,281.3282,281.6196,11664.0
2022-05-04 12:45:00,290.08,290.51,289.88,290.51,14511.0,281.6973,282.1148,281.503,282.1148,14511.0
2022-05-04 12:50:00,290.23,291.68,290.23,291.59,11815.0,281.8429,283.251,281.8429,283.1636,11815.0
2022-05-04 12:55:00,291.44,292.27,291.31,291.97,21761.0,283.018,283.824,282.8917,283.5326,21761.0
2022-05-04 13:00:00,292.03,292.15,290.89,290.89,15084.0,283.5909,283.7074,282.4839,282.4839,15084.0
2022-05-04 13:05:00,290.99,291.35,290.91,291.22,15108.0,282.581,282.9306,282.5033,282.8043,15108.0
2022-05-04 13:10:00,291.16,291.19,290.74,291.19,8058.0,282.7461,282.7752,282.3382,282.7752,8058.0
2022-05-04 13:15:00,291.28,291.77,291.17,291.41,9492.0,282.8626,283.3384,282.7558,282.9888,9492.0
2022-05-04 13:20:00,291.23,291.33,290.98,291.15,4121.0,282.814,282.9111,282.5713,282.7363,4121.0
2022-05-04 13:25:00,291.21,291.39,290.75,290.75,5990.0,282.7946,282.9694,282.3479,282.3479,5990.0
2022-05-04 13:30:00,290.77,291.19,290.35,291.19,7647.0,282.3673,282.7752,281.9595,282.7752,7647.0
2022-05-04 13:35:00,291.26,291.27,290.62,291.27,6278.0,282.8432,282.8529,282.2217,282.8529,6278.0
2022-05-04 13:40:00,291.11,291.7,291.09,291.7,8603.0,282.6975,283.2705,282.6781,283.2705,8603.0
2022-05-04 13:45:00,291.71,291.92,291.44,291.65,9602.0,283.2802,283.4841,283.018,283.2219,9602.0
2022-05-04 13:50:00,291.5,291.53,291.22,291.51,5113.0,283.0762,283.1054,282.8043,283.0859,5113.0
2022-05-04 13:55:00,291.65,292.22,291.35,291.35,6642.0,283.2219,283.7754,282.9306,282.9306,6642.0
2022-05-04 14:00:00,291.58,292.25,291.3,291.82,12713.0,283.1539,283.8046,282.882,283.387,12713.0
2022-05-04 14:05:00,292.07,292.89,291.66,292.51,11654.0,283.6298,284.4261,283.2316,284.057,11654.0
2022-05-04 14:10:00,292.59,292.96,292.15,292.79,27591.0,284.1347,284.494,283.7074,284.329,27591.0
2022-05-04 14:15:00,292.94,292.94,292.24,292.56,13442.0,284.4746,284.4746,283.7948,284.1056,13442.0
2022-05-04 14:20:00,292.44,292.44,291.47,292.3,21636.0,283.9891,283.9891,283.0471,283.8531,21636.0
2022-05-04 14:25:00,292.29,293.37,292.13,293.16,10042.0,283.8434,284.8922,283.688,284.6883,10042.0
2022-05-04 14:30:00,293.35,293.35,290.91,291.29,13051.0,284.8728,284.8728,282.5033,282.8723,13051.0
2022-05-04 14:35:00,291.29,293.25,290.96,292.94,14339.0,282.8723,284.7757,282.5518,284.4746,14339.0
2022-05-04 14:40:00,292.78,294.24,292.54,293.75,22251.0,284.3192,285.7371,284.0862,285.2612,22251.0
2022-05-04 14:45:00,293.99,295.16,293.85,294.65,24660.0,285.4943,286.6305,285.3583,286.1352,24660.0
2022-05-04 14:50:00,294.82,295.88,294.66,295.73,27901.0,286.3003,287.3297,286.1449,287.184,27901.0
2022-05-04 14:55:00,295.76,296.47,295.53,296.23,51316.0,287.2131,287.9026,286.9898,287.6695,51316.0
2022-05-04 15:00:00,296.21,296.98,295.86,295.96,35317.0,287.6501,288.3979,287.3102,287.4073,35317.0
2022-05-04 15:05:00,296.33,296.33,295.37,295.78,19385.0,287.7667,287.7667,286.8344,287.2325,19385.0
2022-05-04 15:10:00,295.81,296.09,295.32,295.75,19457.0,287.2617,287.5336,286.7858,287.2034,19457.0
2022-05-04 15:15:00,295.59,296.2,294.55,294.74,12228.0,287.048,287.6404,286.0381,286.2226,12228.0
2022-05-04 15:20:00,294.75,295.28,294.63,295.05,11101.0,286.2323,286.747,286.1158,286.5236,11101.0
2022-05-04 15:25:00,295.32,295.81,295.24,295.73,12814.0,286.7858,287.2617,286.7082,287.184,12814.0
2022-05-04 15:30:00,295.75,296.62,295.63,296.42,16860.0,287.2034,288.0483,287.0869,287.8541,16860.0
2022-05-04 15:35:00,296.43,296.94,296.29,296.55,21448.0,287.8638,288.359,287.7278,287.9803,21448.0
2022-05-04 15:40:00,296.44,296.78,295.65,296.42,22007.0,287.8735,288.2036,287.1063,287.8541,22007.0
2022-05-04 15:45:00,296.37,296.61,295.32,296.13,73115.0,287.8055,288.0386,286.7858,287.5724,73115.0
2022-05-04 15:50:00,296.06,296.14,294.98,295.14,62137.0,287.5045,287.5821,286.4557,286.611,62137.0
2022-05-04 15:55:00,295.05,295.6,294.56,295.14,151637.0,286.5236,287.0577,286.0478,286.611,151637.0
2022-05-05 09:30:00,293.42,294.58,292.65,294.06,36142.0,284.9407,286.0672,284.193,285.5623,36142.0
2022-05-05 09:35:00,294.21,294.99,293.51,294.11,54886.0,285.7079,286.4654,285.0281,285.6108,54886.0
2022-05-05 09:40:00,294.01,294.5,293.12,293.32,13413.0,285.5137,285.9895,284.6494,284.8436,13413.0
2022-05-05 09:45:00,293.54,294.28,293.0,293.72,12859.0,285.0573,285.7759,284.5329,285.2321,12859.0
2022-05-05 09:50:00,293.44,294.33,293.41,294.33,11029.0,284.9602,285.8244,284.931,285.8244,11029.0
2022-05-05 09:55:00,294.6,294.8,293.6,293.98,28935.0,286.0866,286.2809,285.1155,285.4846,28935.0
2022-05-05 10:00:00,294.09,294.09,293.35,293.35,7910.0,285.5914,285.5914,284.8728,284.8728,7910.0
2022-05-05 10:05:00,293.26,293.77,292.44,292.47,23947.0,284.7854,285.2806,283.9891,284.0182,23947.0
2022-05-05 10:10:00,292.55,293.9,292.0,293.72,35797.0,284.0959,285.4069,283.5618,285.2321,35797.0
2022-05-05 10:15:00,293.81,294.16,293.38,294.14,11198.0,285.3195,285.6594,284.9019,285.6399,11198.0
2022-05-05 10:20:00,293.96,293.96,292.11,292.91,12091.0,285.4651,285.4651,283.6686,284.4455,12091.0
2022-05-05 10:25:00,293.05,294.0,292.9,293.86,14054.0,284.5814,285.504,284.4358,285.368,14054.0
2022-05-05 10:30:00,293.86,294.41,293.18,294.0,22259.0,285.368,285.9021,284.7077,285.504,22259.0
2022-05-05 10:35:00,294.0,294.72,293.99,294.01,20198.0,285.504,286.2032,285.4943,285.5137,20198.0
2022-05-05 10:40:00,294.0,294.0,293.04,293.04,20077.0,285.504,285.504,284.5717,284.5717,20077.0
2022-05-05 10:45:00,292.9,293.17,292.17,292.47,19821.0,284.4358,284.698,283.7269,284.0182,19821.0
2022-05-05 10:50:00,292.25,292.95,291.34,292.01,14342.0,283.8046,284.4843,282.9209,283.5715,14342.0
2022-05-05 10:55:00,292.01,293.01,291.59,293.0,21133.0,283.5715,284.5426,283.1636,284.5329,21133.0
2022-05-05 11:00:00,292.94,293.64,292.59,292.86,6884.0,284.4746,285.1544,284.1347,284.3969,6884.0
2022-05-05 11:05:00,292.68,292.86,291.1,291.25,16926.0,284.2221,284.3969,282.6878,282.8335,16926.0
2022-05-05 11:10:00,291.21,291.68,290.14,290.78,26298.0,282.7946,283.251,281.7555,282.377,26298.0
2022-05-05 11:15:00,290.43,290.75,290.1,290.21,14314.0,282.0372,282.3479,281.7167,281.8235,14314.0
2022-05-05 11:20:00,290.0,290.94,289.77,290.37,4816.0,281.6196,282.5324,281.3962,281.9789,4816.0
2022-05-05 11:25:00,290.4,291.51,290.17,291.25,10880.0,282.008,283.0859,281.7847,282.8335,10880.0
2022-05-05 11:30:00,291.33,292.65,291.0,291.7,16992.0,282.9111,284.193,282.5907,283.2705,16992.0
2022-05-05 11:35:00,291.69,292.57,291.69,292.35,9458.0,283.2607,284.1153,283.2607,283.9017,9458.0
2022-05-05 11:40:00,292.36,292.36,291.72,291.74,9694.0,283.9114,283.9114,283.2899,283.3093,9694.0
2022-05-05 11:45:00,291.74,291.74,290.96,291.41,65139.0,283.3093,283.3093,282.5518,282.9888,65139.0
2022-05-05 11:50:00,291.43,291.48,289.4,289.47,24603.0,283.0083,283.0568,281.0369,281.1049,24603.0
2022-05-05 11:55:00,289.6,290.4,288.3,290.15,45122.0,281.2311,282.008,279.9687,281.7652,45122.0
2022-05-05 12:00:00,290.15,290.15,288.51,289.24,15276.0,281.7652,281.7652,280.1726,280.8815,15276.0
2022-05-05 12:05:00,289.25,290.74,289.25,290.74,12156.0,280.8913,282.3382,280.8913,282.3382,12156.0
2022-05-05 12:10:00,290.91,291.68,290.7,291.13,16476.0,282.5033,283.251,282.2993,282.7169,16476.0
2022-05-05 12:15:00,291.12,291.57,290.73,291.55,14869.0,282.7072,283.1442,282.3285,283.1248,14869.0
2022-05-05 12:20:00,291.46,291.63,290.61,291.14,9067.0,283.0374,283.2025,282.212,282.7266,9067.0
2022-05-05 12:25:00,290.98,291.79,290.97,291.11,3944.0,282.5713,283.3579,282.5615,282.6975,3944.0
2022-05-05 12:30:00,290.85,291.41,290.67,291.12,7428.0,282.445,282.9888,282.2702,282.7072,7428.0
2022-05-05 12:35:00,290.9,291.11,290.2,290.71,22945.0,282.4936,282.6975,281.8138,282.3091,22945.0
2022-05-05 12:40:00,290.8,291.22,290.7,291.16,14304.0,282.3965,282.8043,282.2993,282.7461,14304.0
2022-05-05 12:45:00,290.87,291.17,290.85,291.15,14366.0,282.4644,282.7558,282.445,282.7363,14366.0
2022-05-05 12:50:00,291.07,291.82,290.9,291.55,11976.0,282.6587,283.387,282.4936,283.1248,11976.0
2022-05-05 12:55:00,291.44,292.01,291.42,291.77,12938.0,283.018,283.5715,282.9985,283.3384,12938.0
2022-05-05 13:00:00,291.71,292.92,291.71,292.52,5278.0,283.2802,284.4552,283.2802,284.0668,5278.0
2022-05-05 13:05:00,292.53,292.76,292.23,292.43,5975.0,284.0765,284.2998,283.7851,283.9794,5975.0
2022-05-05 13:10:00,292.22,292.35,291.25,291.25,5651.0,283.7754,283.9017,282.8335,282.8335,5651.0
2022-05-05 13:15:00,291.37,291.52,291.06,291.33,7451.0,282.95,283.0957,282.6489,282.9111,7451.0
2022-05-05 13:20:00,291.15,291.52,290.84,291.16,16403.0,282.7363,283.0957,282.4353,282.7461,16403.0
2022-05-05 13:25:00,291.16,291.5,290.88,291.31,21842.0,282.7461,283.0762,282.4741,282.8917,21842.0
2022-05-05 13:30:00,291.14,291.21,290.15,290.65,10644.0,282.7266,282.7946,281.7652,282.2508,10644.0
2022-05-05 13:35:00,290.76,291.76,290.69,290.94,15025.0,282.3576,283.3287,282.2896,282.5324,15025.0
2022-05-05 13:40:00,290.91,292.42,290.91,291.65,16420.0,282.5033,283.9696,282.5033,283.2219,16420.0
2022-05-05 13:45:00,291.7,291.94,291.42,291.48,11498.0,283.2705,283.5035,282.9985,283.0568,11498.0
2022-05-05 13:50:00,291.47,291.67,291.16,291.6,17111.0,283.0471,283.2413,282.7461,283.1733,17111.0
2022-05-05 13:55:00,291.73,291.73,291.18,291.51,13230.0,283.2996,283.2996,282.7655,283.0859,13230.0
2022-05-05 14:00:00,291.45,291.84,291.28,291.38,16665.0,283.0277,283.4064,282.8626,282.9597,16665.0
2022-05-05 14:05:00,291.36,291.81,291.04,291.64,10186.0,282.9403,283.3773,282.6295,283.2122,10186.0
2022-05-05 14:10:00,291.66,292.01,291.31,291.91,15960.0,283.2316,283.5715,282.8917,283.4744,15960.0
2022-05-05 14:15:00,291.95,292.76,291.94,292.67,9950.0,283.5132,284.2998,283.5035,284.2124,9950.0
2022-05-05 14:20:00,292.68,292.78,291.96,292.25,14015.0,284.2221,284.3192,283.5229,283.8046,14015.0
2022-05-05 14:25:00,292.29,292.58,291.67,291.74,45349.0,283.8434,284.125,283.2413,283.3093,45349.0
2022-05-05 14:30:00,291.63,292.31,291.63,291.84,60172.0,283.2025,283.8628,283.2025,283.4064,60172.0
2022-05-05 14:35:00,291.5,292.4,291.5,292.39,13484.0,283.0762,283.9502,283.0762,283.9405,13484.0
2022-05-05 14:40:00,292.28,292.88,292.13,292.24,46698.0,283.8337,284.4164,283.688,283.7948,46698.0
2022-05-05 14:45:00,292.32,292.42,291.7,291.84,11095.0,283.8725,283.9696,283.2705,283.4064,11095.0
2022-05-05 14:50:00,291.81,292.51,291.44,291.8,19675.0,283.3773,284.057,283.018,283.3676,19675.0
2022-05-05 14:55:00,291.83,292.12,291.59,292.04,11545.0,283.3967,283.6783,283.1636,283.6006,11545.0
2022-05-05 15:00:00,292.01,292.07,291.57,291.79,87232.0,283.5715,283.6298,283.1442,283.3579,87232.0
2022-05-05 15:05:00,291.79,292.07,291.42,291.81,56188.0,283.3579,283.6298,282.9985,283.3773,56188.0
2022-05-05 15:10:00,291.79,292.01,291.0,291.0,37970.0,283.3579,283.5715,282.5907,282.5907,37970.0
2022-05-05 15:15:00,291.18,291.4,290.77,290.94,31349.0,282.7655,282.9791,282.3673,282.5324,31349.0
2022-05-05 15:20:00,290.93,291.02,290.0,290.07,32548.0,282.5227,282.6101,281.6196,281.6876,32548.0
2022-05-05 15:25:00,290.06,290.7,289.46,289.93,21580.0,281.6778,282.2993,281.0952,281.5516,21580.0
2022-05-05 15:30:00,289.84,290.69,289.67,290.46,17712.0,281.4642,282.2896,281.2991,282.0663,17712.0
2022-05-05 15:35:00,290.47,291.23,290.32,290.86,17145.0,282.076,282.814,281.9303,282.4547,17145.0
2022-05-05 15:40:00,291.05,291.31,290.6,290.7,16091.0,282.6392,282.8917,282.2022,282.2993,16091.0
2022-05-05 15:45:00,290.85,291.4,289.42,289.56,26184.0,282.445,282.9791,281.0563,281.1923,26184.0
2022-05-05 15:50:00,289.63,292.56,289.63,291.55,45707.0,281.2603,284.1056,281.2603,283.1248,45707.0
2022-05-05 15:55:00,291.62,292.82,291.46,292.58,119810.0,283.1928,284.3581,283.0374,284.125,119810.0
2022-05-06 09:30:00,290.17,291.46,290.05,290.73,44727.0,281.7847,283.0374,281.6681,282.3285,44727.0
2022-05-06 09:35:00,290.59,290.92,289.17,290.42,23211.0,282.1925,282.513,280.8136,282.0274,23211.0
2022-05-06 09:40:00,290.42,291.55,290.25,290.74,18272.0,282.0274,283.1248,281.8624,282.3382,18272.0
2022-05-06 09:45:00,290.75,290.78,289.41,290.78,21618.0,282.3479,282.377,281.0466,282.377,21618.0
2022-05-06 09:50:00,290.71,291.41,290.1,290.67,12806.0,282.3091,282.9888,281.7167,282.2702,12806.0
2022-05-06 09:55:00,290.85,291.47,290.41,291.1,12317.0,282.445,283.0471,282.0177,282.6878,12317.0
2022-05-06 10:00:00,291.38,291.82,290.61,291.1,12547.0,282.9597,283.387,282.212,282.6878,12547.0
2022-05-06 10:05:00,291.14,291.76,290.62,290.68,8855.0,282.7266,283.3287,282.2217,282.2799,8855.0
2022-05-06 10:10:00,290.64,291.31,290.03,290.37,8208.0,282.2411,282.8917,281.6487,281.9789,8208.0
2022-05-06 10:15:00,290.59,292.15,290.59,291.65,23022.0,282.1925,283.7074,282.1925,283.2219,23022.0
2022-05-06 10:20:00,291.43,291.68,290.3,290.31,30546.0,283.0083,283.251,281.9109,281.9206,30546.0
2022-05-06 10:25:00,290.39,291.53,290.18,290.43,27571.0,281.9983,283.1054,281.7944,282.0372,27571.0
2022-05-06 10:30:00,290.55,290.85,289.9,289.9,17262.0,282.1537,282.445,281.5225,281.5225,17262.0
2022-05-06 10:35:00,290.0,290.12,289.23,289.46,18589.0,281.6196,281.7361,280.8718,281.0952,18589.0
2022-05-06 10:40:00,289.51,290.33,288.52,289.81,39003.0,281.1437,281.94,280.1823,281.4351,39003.0
2022-05-06 10:45:00,289.76,291.34,289.56,290.8,16165.0,281.3865,282.9209,281.1923,282.3965,16165.0
2022-05-06 10:50:00,290.8,291.33,290.21,291.33,28702.0,282.3965,282.9111,281.8235,282.9111,28702.0
2022-05-06 10:55:00,291.34,292.52,291.13,292.06,23158.0,282.9209,284.0668,282.7169,283.62,23158.0
2022-05-06 11:00:00,291.99,292.75,291.65,292.58,19508.0,283.5521,284.2901,283.2219,284.125,19508.0
2022-05-06 11:05:00,292.59,292.91,292.11,292.57,8227.0,284.1347,284.4455,283.6686,284.1153,8227.0
2022-05-06 11:10:00,292.56,293.19,291.97,293.18,8042.0,284.1056,284.7174,283.5326,284.7077,8042.0
2022-05-06 11:15:00,293.16,293.68,292.31,292.69,17856.0,284.6883,285.1932,283.8628,284.2318,17856.0
2022-05-06 11:20:00,292.55,294.09,292.34,294.09,20071.0,284.0959,285.5914,283.892,285.5914,20071.0
2022-05-06 11:25:00,294.06,294.15,293.19,293.65,36043.0,285.5623,285.6497,284.7174,285.1641,36043.0
2022-05-06 11:30:00,293.67,293.93,292.46,292.96,13947.0,285.1835,285.436,284.0085,284.494,13947.0
2022-05-06 11:35:00,292.77,292.8,292.02,292.49,12391.0,284.3095,284.3387,283.5812,284.0376,12391.0
2022-05-06 11:40:00,292.44,293.56,292.14,293.32,26703.0,283.9891,285.0767,283.6977,284.8436,26703.0
2022-05-06 11:45:00,293.39,293.6,293.0,293.19,25894.0,284.9116,285.1155,284.5329,284.7174,25894.0
2022-05-06 11:50:00,293.08,293.89,293.08,293.43,27240.0,284.6106,285.3972,284.6106,284.9505,27240.0
2022-05-06 11:55:00,293.58,294.31,293.33,293.62,20689.0,285.0961,285.805,284.8533,285.135,20689.0
2022-05-06 12:00:00,293.57,293.6,293.16,293.58,12231.0,285.0864,285.1155,284.6883,285.0961,12231.0
2022-05-06 12:05:00,293.68,295.41,293.41,294.79,22302.0,285.1932,286.8732,284.931,286.2712,22302.0
2022-05-06 12:10:00,294.41,294.67,292.55,292.62,8847.0,285.9021,286.1546,284.0959,284.1639,8847.0
2022-05-06 12:15:00,292.45,293.19,292.26,292.92,9139.0,283.9988,284.7174,283.8143,284.4552,9139.0
2022-05-06 12:20:00,292.8,293.47,292.67,293.24,8513.0,284.3387,284.9893,284.2124,284.7659,8513.0
2022-05-06 12:25:00,293.2,293.42,292.26,292.57,10899.0,284.7271,284.9407,283.8143,284.1153,10899.0
2022-05-06 12:30:00,292.81,293.28,292.18,293.28,10554.0,284.3484,284.8048,283.7366,284.8048,10554.0
2022-05-06 12:35:00,293.26,293.27,292.08,293.16,8085.0,284.7854,284.7951,283.6395,284.6883,8085.0
2022-05-06 12:40:00,292.81,293.49,292.69,293.4,9121.0,284.3484,285.0087,284.2318,284.9213,9121.0
2022-05-06 12:45:00,293.45,294.24,293.45,294.08,9335.0,284.9699,285.7371,284.9699,285.5817,9335.0
2022-05-06 12:50:00,293.98,294.37,293.14,294.25,5860.0,285.4846,285.8633,284.6688,285.7468,5860.0
2022-05-06 12:55:00,294.04,295.08,294.04,294.47,11415.0,285.5428,286.5528,285.5428,285.9604,11415.0
2022-05-06 13:00:00,294.4,294.79,294.05,294.78,3806.0,285.8924,286.2712,285.5525,286.2614,3806.0
2022-05-06 13:05:00,294.65,294.65,293.94,294.31,5761.0,286.1352,286.1352,285.4457,285.805,5761.0
2022-05-06 13:10:00,294.53,294.83,294.31,294.63,11126.0,286.0187,286.31,285.805,286.1158,11126.0
2022-05-06 13:15:00,294.74,294.95,294.07,294.22,18339.0,286.2226,286.4265,285.572,285.7176,18339.0
2022-05-06 13:20:00,294.09,294.68,294.06,294.6,7847.0,285.5914,286.1643,285.5623,286.0866,7847.0
2022-05-06 13:25:00,294.48,294.83,294.07,294.3,15022.0,285.9701,286.31,285.572,285.7953,15022.0
2022-05-06 13:30:00,294.35,294.8,294.21,294.44,4571.0,285.8439,286.2809,285.7079,285.9313,4571.0
2022-05-06 13:35:00,294.45,294.92,294.33,294.6,9537.0,285.941,286.3974,285.8244,286.0866,9537.0
2022-05-06 13:40:00,294.71,294.75,294.25,294.53,7812.0,286.1935,286.2323,285.7468,286.0187,7812.0
2022-05-06 13:45:00,294.56,294.87,293.87,294.04,8956.0,286.0478,286.3488,285.3777,285.5428,8956.0
2022-05-06 13:50:00,294.06,294.16,293.42,293.62,8373.0,285.5623,285.6594,284.9407,285.135,8373.0
2022-05-06 13:55:00,293.44,293.77,293.16,293.71,7000.0,284.9602,285.2806,284.6883,285.2224,7000.0
2022-05-06 14:00:00,293.64,293.93,293.52,293.52,7714.0,285.1544,285.436,285.0379,285.0379,7714.0
2022-05-06 14:05:00,293.32,293.32,292.39,292.79,5897.0,284.8436,284.8436,283.9405,284.329,5897.0
2022-05-06 14:10:00,292.7,293.62,292.66,293.5,14196.0,284.2416,285.135,284.2027,285.0184,14196.0
2022-05-06 14:15:00,293.62,294.04,293.15,293.15,14700.0,285.135,285.5428,284.6785,284.6785,14700.0
2022-05-06 14:20:00,293.07,293.33,292.74,293.17,7820.0,284.6009,284.8533,284.2804,284.698,7820.0
2022-05-06 14:25:00,292.92,293.32,292.62,293.25,10357.0,284.4552,284.8436,284.1639,284.7757,10357.0
2022-05-06 14:30:00,293.16,293.52,292.84,293.22,12349.0,284.6883,285.0379,284.3775,284.7465,12349.0
2022-05-06 14:35:00,293.3,293.33,292.86,292.99,8070.0,284.8242,284.8533,284.3969,284.5232,8070.0
2022-05-06 14:40:00,293.02,293.65,293.02,293.06,7852.0,284.5523,285.1641,284.5523,284.5912,7852.0
2022-05-06 14:45:00,292.93,294.11,292.93,294.09,9343.0,284.4649,285.6108,284.4649,285.5914,9343.0
2022-05-06 14:50:00,294.15,294.66,294.07,294.66,10270.0,285.6497,286.1449,285.572,286.1449,10270.0
2022-05-06 14:55:00,294.75,294.8,294.07,294.17,16452.0,286.2323,286.2809,285.572,285.6691,16452.0
2022-05-06 15:00:00,294.29,294.72,293.63,294.61,16769.0,285.7856,286.2032,285.1447,286.0964,16769.0
2022-05-06 15:05:00,294.56,294.7,293.85,294.31,22801.0,286.0478,286.1838,285.3583,285.805,22801.0
2022-05-06 15:10:00,294.25,294.87,293.87,293.99,19521.0,285.7468,286.3488,285.3777,285.4943,19521.0
2022-05-06 15:15:00,294.02,294.61,293.89,294.33,21077.0,285.5234,286.0964,285.3972,285.8244,21077.0
2022-05-06 15:20:00,294.29,294.43,293.98,294.35,15895.0,285.7856,285.9216,285.4846,285.8439,15895.0
2022-05-06 15:25:00,294.4,295.17,294.21,295.09,29014.0,285.8924,286.6402,285.7079,286.5625,29014.0
2022-05-06 15:30:00,295.1,295.79,295.04,295.72,32670.0,286.5722,287.2423,286.5139,287.1743,32670.0
2022-05-06 15:35:00,295.75,297.8,295.69,297.67,49237.0,287.2034,289.1942,287.1451,289.0679,49237.0
2022-05-06 15:40:00,297.65,298.25,296.49,297.06,54306.0,289.0485,289.6312,287.922,288.4756,54306.0
2022-05-06 15:45:00,297.17,297.59,296.94,297.15,42085.0,288.5824,288.9902,288.359,288.563,42085.0
2022-05-06 15:50:00,297.05,297.5,296.55,297.39,64607.0,288.4658,288.9028,287.9803,288.796,64607.0
2022-05-06 15:55:00,297.47,297.76,296.77,296.99,241978.0,288.8737,289.1553,288.1939,288.4076,241978.0
2022-05-09 09:30:00,293.51,294.93,291.62,292.4,66858.0,285.0281,286.4071,283.1928,283.9502,66858.0
2022-05-09 09:35:00,292.34,292.62,289.51,290.3,26843.0,283.892,284.1639,281.1437,281.9109,26843.0
2022-05-09 09:40:00,290.3,290.77,287.42,288.75,29109.0,281.9109,282.3673,279.1141,280.4057,29109.0
2022-05-09 09:45:00,288.59,289.32,288.01,288.59,25485.0,280.2503,280.9592,279.6871,280.2503,25485.0
2022-05-09 09:50:00,288.6,288.99,286.65,288.01,34199.0,280.26,280.6388,278.3664,279.6871,34199.0
2022-05-09 09:55:00,288.01,288.3,287.0,288.07,28815.0,279.6871,279.9687,278.7063,279.7454,28815.0
2022-05-09 10:00:00,288.0,288.1,287.24,287.32,25173.0,279.6774,279.7745,278.9393,279.017,25173.0
2022-05-09 10:05:00,287.28,288.2,287.27,287.5,17201.0,278.9782,279.8716,278.9685,279.1918,17201.0
2022-05-09 10:10:00,287.5,289.03,287.5,288.89,35729.0,279.1918,280.6776,279.1918,280.5417,35729.0
2022-05-09 10:15:00,288.61,289.43,288.48,288.91,18721.0,280.2697,281.0661,280.1435,280.5611,18721.0
2022-05-09 10:20:00,288.79,288.9,287.93,288.11,22936.0,280.4445,280.5514,279.6094,279.7842,22936.0
2022-05-09 10:25:00,287.84,288.38,287.52,287.86,13851.0,279.522,280.0464,279.2112,279.5414,13851.0
2022-05-09 10:30:00,287.86,289.61,287.63,289.2,21469.0,279.5414,281.2408,279.3181,280.8427,21469.0
2022-05-09 10:35:00,289.42,290.14,289.2,289.7,25066.0,281.0563,281.7555,280.8427,281.3282,25066.0
2022-05-09 10:40:00,289.76,291.31,289.71,291.14,17670.0,281.3865,282.8917,281.338,282.7266,17670.0
2022-05-09 10:45:00,291.04,291.23,290.16,290.34,15393.0,282.6295,282.814,281.775,281.9498,15393.0
2022-05-09 10:50:00,290.46,290.77,289.33,289.76,19601.0,282.0663,282.3673,280.9689,281.3865,19601.0
2022-05-09 10:55:00,289.73,289.84,289.03,289.5,30338.0,281.3574,281.4642,280.6776,281.134,30338.0
2022-05-09 11:00:00,289.57,290.09,289.12,290.07,26877.0,281.202,281.707,280.765,281.6876,26877.0
2022-05-09 11:05:00,289.98,290.09,289.32,289.79,15256.0,281.6002,281.707,280.9592,281.4156,15256.0
2022-05-09 11:10:00,289.79,290.57,289.34,289.34,15886.0,281.4156,282.1731,280.9787,280.9787,15886.0
2022-05-09 11:15:00,289.41,290.11,289.05,289.35,16732.0,281.0466,281.7264,280.697,280.9884,16732.0
2022-05-09 11:20:00,289.37,289.84,288.6,288.6,45715.0,281.0078,281.4642,280.26,280.26,45715.0
2022-05-09 11:25:00,288.45,289.37,288.2,288.84,47192.0,280.1144,281.0078,279.8716,280.4931,47192.0
2022-05-09 11:30:00,288.7,288.85,288.25,288.65,21849.0,280.3571,280.5028,279.9201,280.3086,21849.0
2022-05-09 11:35:00,288.65,289.51,288.61,289.44,9532.0,280.3086,281.1437,280.2697,281.0758,9532.0
2022-05-09 11:40:00,289.45,290.2,289.16,289.87,10253.0,281.0855,281.8138,280.8039,281.4933,10253.0
2022-05-09 11:45:00,289.86,289.86,289.22,289.47,7706.0,281.4836,281.4836,280.8621,281.1049,7706.0
2022-05-09 11:50:00,289.41,289.96,289.26,289.26,7610.0,281.0466,281.5807,280.901,280.901,7610.0
2022-05-09 11:55:00,289.29,289.87,289.01,289.32,11189.0,280.9301,281.4933,280.6582,280.9592,11189.0
2022-05-09 12:00:00,289.27,289.37,288.6,289.3,50978.0,280.9107,281.0078,280.26,280.9398,50978.0
2022-05-09 12:05:00,289.19,290.25,289.08,289.91,8096.0,280.833,281.8624,280.7262,281.5322,8096.0
2022-05-09 12:10:00,289.94,290.01,289.34,289.63,13396.0,281.5613,281.6293,280.9787,281.2603,13396.0
2022-05-09 12:15:00,289.49,289.74,288.94,289.08,22302.0,281.1243,281.3671,280.5902,280.7262,22302.0
2022-05-09 12:20:00,289.09,289.78,289.0,289.59,28940.0,280.7359,281.4059,280.6485,281.2214,28940.0
2022-05-09 12:25:00,289.52,289.62,289.0,289.3,11760.0,281.1534,281.2506,280.6485,280.9398,11760.0
2022-05-09 12:30:00,289.26,289.35,288.92,289.06,7791.0,280.901,280.9884,280.5708,280.7067,7791.0
2022-05-09 12:35:00,288.92,288.92,287.44,287.56,10007.0,280.5708,280.5708,279.1336,279.2501,10007.0
2022-05-09 12:40:00,287.45,287.49,287.14,287.35,5689.0,279.1433,279.1821,278.8422,279.0462,5689.0
2022-05-09 12:45:00,287.36,287.84,287.16,287.66,8111.0,279.0559,279.522,278.8616,279.3472,8111.0
2022-05-09 12:50:00,287.84,288.33,287.55,288.26,14774.0,279.522,279.9978,279.2404,279.9299,14774.0
2022-05-09 12:55:00,288.23,288.57,287.93,288.33,14675.0,279.9007,280.2309,279.6094,279.9978,14675.0
2022-05-09 13:00:00,288.36,288.51,287.93,288.0,8410.0,280.027,280.1726,279.6094,279.6774,8410.0
2022-05-09 13:05:00,288.06,289.19,288.05,289.11,12836.0,279.7356,280.833,279.7259,280.7553,12836.0
2022-05-09 13:10:00,289.1,289.1,288.61,288.62,18667.0,280.7456,280.7456,280.2697,280.2795,18667.0
2022-05-09 13:15:00,288.59,288.91,288.4,288.88,20856.0,280.2503,280.5611,280.0658,280.5319,20856.0
2022-05-09 13:20:00,288.75,288.89,288.25,288.35,18980.0,280.4057,280.5417,279.9201,280.0173,18980.0
2022-05-09 13:25:00,288.35,289.27,288.3,289.15,22317.0,280.0173,280.9107,279.9687,280.7941,22317.0
2022-05-09 13:30:00,289.17,289.54,287.89,288.1,13790.0,280.8136,281.1729,279.5706,279.7745,13790.0
2022-05-09 13:35:00,287.97,288.27,287.73,288.12,14511.0,279.6482,279.9396,279.4152,279.7939,14511.0
2022-05-09 13:40:00,288.0,288.93,287.99,288.89,10584.0,279.6774,280.5805,279.6677,280.5417,10584.0
2022-05-09 13:45:00,288.89,289.04,288.31,288.47,11695.0,280.5417,280.6873,279.9784,280.1338,11695.0
2022-05-09 13:50:00,288.47,289.09,287.79,288.17,25963.0,280.1338,280.7359,279.4734,279.8425,25963.0
2022-05-09 13:55:00,288.17,288.67,288.0,288.32,10450.0,279.8425,280.328,279.6774,279.9881,10450.0
2022-05-09 14:00:00,288.28,288.94,288.16,288.69,12879.0,279.9493,280.5902,279.8328,280.3474,12879.0
2022-05-09 14:05:00,288.69,289.14,287.94,288.17,9763.0,280.3474,280.7844,279.6191,279.8425,9763.0
2022-05-09 14:10:00,288.25,289.19,288.01,288.72,13379.0,279.9201,280.833,279.6871,280.3766,13379.0
2022-05-09 14:15:00,288.7,289.49,288.6,289.49,20591.0,280.3571,281.1243,280.26,281.1243,20591.0
2022-05-09 14:20:00,289.47,289.47,288.56,288.79,11360.0,281.1049,281.1049,280.2212,280.4445,11360.0
2022-05-09 14:25:00,288.79,288.96,288.5,288.92,13109.0,280.4445,280.6096,280.1629,280.5708,13109.0
2022-05-09 14:30:00,288.8,289.47,288.49,289.24,40929.0,280.4543,281.1049,280.1532,280.8815,40929.0
2022-05-09 14:35:00,289.32,289.85,289.31,289.62,9092.0,280.9592,281.4739,280.9495,281.2506,9092.0
2022-05-09 14:40:00,289.52,289.84,289.27,289.63,13632.0,281.1534,281.4642,280.9107,281.2603,13632.0
2022-05-09 14:45:00,289.6,290.26,289.46,289.96,11534.0,281.2311,281.8721,281.0952,281.5807,11534.0
2022-05-09 14:50:00,289.86,290.57,289.37,290.56,19898.0,281.4836,282.1731,281.0078,282.1634,19898.0
2022-05-09 14:55:00,290.45,290.8,290.21,290.37,14499.0,282.0566,282.3965,281.8235,281.9789,14499.0
2022-05-09 15:00:00,290.25,291.09,290.03,290.56,16951.0,281.8624,282.6781,281.6487,282.1634,16951.0
2022-05-09 15:05:00,290.44,291.49,290.41,290.98,16097.0,282.0469,283.0665,282.0177,282.5713,16097.0
2022-05-09 15:10:00,290.98,291.99,290.9,291.92,23421.0,282.5713,283.5521,282.4936,283.4841,23421.0
2022-05-09 15:15:00,291.87,291.98,291.06,291.26,14997.0,283.4355,283.5424,282.6489,282.8432,14997.0
2022-05-09 15:20:00,291.26,291.26,290.69,290.8,21345.0,282.8432,282.8432,282.2896,282.3965,21345.0
2022-05-09 15:25:00,290.8,290.91,289.82,290.25,27910.0,282.3965,282.5033,281.4448,281.8624,27910.0
2022-05-09 15:30:00,290.19,290.25,289.37,289.73,21047.0,281.8041,281.8624,281.0078,281.3574,21047.0
2022-05-09 15:35:00,289.67,290.08,289.36,289.8,30309.0,281.2991,281.6973,280.9981,281.4254,30309.0
2022-05-09 15:40:00,289.63,289.8,289.02,289.45,33236.0,281.2603,281.4254,280.6679,281.0855,33236.0
2022-05-09 15:45:00,289.38,290.11,289.34,289.5,63582.0,281.0175,281.7264,280.9787,281.134,63582.0
2022-05-09 15:50:00,289.54,290.07,288.7,289.33,80798.0,281.1729,281.6876,280.3571,280.9689,80798.0
2022-05-09 15:55:00,289.27,289.99,289.08,289.22,150055.0,280.9107,281.6099,280.7262,280.8621,150055.0
2022-05-10 09:30:00,292.0,293.15,291.78,293.14,59741.0,283.5618,284.6785,283.3481,284.6688,59741.0
2022-05-10 09:35:00,291.73,292.36,291.41,291.88,27023.0,283.2996,283.9114,282.9888,283.4452,27023.0
2022-05-10 09:40:00,291.9,292.78,291.54,292.78,26617.0,283.4647,284.3192,283.1151,284.3192,26617.0
2022-05-10 09:45:00,292.39,293.4,291.89,293.04,17057.0,283.9405,284.9213,283.455,284.5717,17057.0
2022-05-10 09:50:00,293.01,293.25,291.54,292.45,19559.0,284.5426,284.7757,283.1151,283.9988,19559.0
2022-05-10 09:55:00,292.28,292.51,290.53,292.05,26453.0,283.8337,284.057,282.1343,283.6103,26453.0
2022-05-10 10:00:00,291.92,292.32,291.31,291.79,23588.0,283.4841,283.8725,282.8917,283.3579,23588.0
2022-05-10 10:05:00,291.48,293.34,291.2,293.05,20941.0,283.0568,284.8631,282.7849,284.5814,20941.0
2022-05-10 10:10:00,293.31,293.43,292.05,292.2,13898.0,284.8339,284.9505,283.6103,283.756,13898.0
2022-05-10 10:15:00,292.11,293.15,291.98,292.7,12492.0,283.6686,284.6785,283.5424,284.2416,12492.0
2022-05-10 10:20:00,292.61,292.85,291.37,291.37,17358.0,284.1542,284.3872,282.95,282.95,17358.0
2022-05-10 10:25:00,291.19,291.67,290.88,291.41,14214.0,282.7752,283.2413,282.4741,282.9888,14214.0
2022-05-10 10:30:00,291.38,291.56,290.84,291.16,20064.0,282.9597,283.1345,282.4353,282.7461,20064.0
2022-05-10 10:35:00,291.12,291.28,290.12,290.49,15678.0,282.7072,282.8626,281.7361,282.0954,15678.0
2022-05-10 10:40:00,290.35,290.64,290.03,290.35,17363.0,281.9595,282.2411,281.6487,281.9595,17363.0
2022-05-10 10:45:00,290.36,290.87,290.04,290.76,11360.0,281.9692,282.4644,281.6584,282.3576,11360.0
2022-05-10 10:50:00,290.59,291.46,290.44,291.3,16797.0,282.1925,283.0374,282.0469,282.882,16797.0
2022-05-10 10:55:00,291.26,291.26,290.4,290.71,14187.0,282.8432,282.8432,282.008,282.3091,14187.0
2022-05-10 11:00:00,290.6,291.0,290.01,290.2,12633.0,282.2022,282.5907,281.6293,281.8138,12633.0
2022-05-10 11:05:00,290.17,290.58,290.04,290.2,31781.0,281.7847,282.1828,281.6584,281.8138,31781.0
2022-05-10 11:10:00,290.17,290.74,289.66,289.7,39786.0,281.7847,282.3382,281.2894,281.3282,39786.0
2022-05-10 11:15:00,289.57,289.57,288.3,288.3,19678.0,281.202,281.202,279.9687,279.9687,19678.0
2022-05-10 11:20:00,288.46,289.41,288.34,288.92,10928.0,280.1241,281.0466,280.0075,280.5708,10928.0
2022-05-10 11:25:00,288.63,288.93,287.79,288.49,10570.0,280.2892,280.5805,279.4734,280.1532,10570.0
2022-05-10 11:30:00,288.24,288.46,287.37,287.77,7912.0,279.9104,280.1241,279.0656,279.454,7912.0
2022-05-10 11:35:00,287.77,288.17,287.66,287.91,11089.0,279.454,279.8425,279.3472,279.59,11089.0
2022-05-10 11:40:00,287.88,288.26,287.22,287.39,10361.0,279.5608,279.9299,278.9199,279.085,10361.0
2022-05-10 11:45:00,287.2,287.34,286.42,286.64,12531.0,278.9005,279.0364,278.143,278.3567,12531.0
2022-05-10 11:50:00,286.64,286.77,286.3,286.59,15670.0,278.3567,278.4829,278.0265,278.3081,15670.0
2022-05-10 11:55:00,286.55,287.07,286.1,286.47,13055.0,278.2693,278.7742,277.8323,278.1916,13055.0
2022-05-10 12:00:00,286.49,286.78,286.3,286.62,7095.0,278.211,278.4926,278.0265,278.3373,7095.0
2022-05-10 12:05:00,286.55,286.82,285.74,285.86,15201.0,278.2693,278.5315,277.4827,277.5992,15201.0
2022-05-10 12:10:00,285.86,286.5,285.0,286.26,24133.0,277.5992,278.2207,276.7641,277.9877,24133.0
2022-05-10 12:15:00,286.13,286.75,285.65,285.85,8723.0,277.8614,278.4635,277.3953,277.5895,8723.0
2022-05-10 12:20:00,285.62,286.07,285.54,285.76,8049.0,277.3662,277.8031,277.2885,277.5021,8049.0
2022-05-10 12:25:00,285.76,286.21,285.67,286.16,9550.0,277.5021,277.9391,277.4147,277.8905,9550.0
2022-05-10 12:30:00,286.06,286.12,285.23,285.4,8333.0,277.7934,277.8517,276.9874,277.1525,8333.0
2022-05-10 12:35:00,285.29,285.62,285.09,285.09,17657.0,277.0457,277.3662,276.8515,276.8515,17657.0
2022-05-10 12:40:00,285.15,285.51,285.03,285.51,10876.0,276.9097,277.2593,276.7932,277.2593,10876.0
2022-05-10 12:45:00,285.6,286.45,285.42,286.19,12604.0,277.3467,278.1722,277.1719,277.9197,12604.0
2022-05-10 12:50:00,285.95,286.08,285.42,285.81,4739.0,277.6866,277.8129,277.1719,277.5507,4739.0
2022-05-10 12:55:00,285.81,286.4,285.67,286.05,5789.0,277.5507,278.1236,277.4147,277.7837,5789.0
2022-05-10 13:00:00,286.02,287.27,286.01,287.11,16857.0,277.7546,278.9685,277.7449,278.8131,16857.0
2022-05-10 13:05:00,287.22,287.54,286.76,286.92,8010.0,278.9199,279.2307,278.4732,278.6286,8010.0
2022-05-10 13:10:00,286.84,286.84,285.94,286.12,9944.0,278.5509,278.5509,277.6769,277.8517,9944.0
2022-05-10 13:15:00,286.17,286.33,285.39,285.7,11712.0,277.9003,278.0556,277.1428,277.4438,11712.0
2022-05-10 13:20:00,285.72,286.27,285.53,285.94,8408.0,277.4633,277.9974,277.2788,277.6769,8408.0
2022-05-10 13:25:00,286.08,286.59,286.08,286.42,7790.0,277.8129,278.3081,277.8129,278.143,7790.0
2022-05-10 13:30:00,286.54,286.69,286.12,286.22,5770.0,278.2596,278.4052,277.8517,277.9488,5770.0
2022-05-10 13:35:00,286.23,287.19,286.22,286.68,10285.0,277.9585,278.8908,277.9488,278.3955,10285.0
2022-05-10 13:40:00,286.82,287.84,286.78,287.72,6105.0,278.5315,279.522,278.4926,279.4055,6105.0
2022-05-10 13:45:00,287.73,287.93,287.5,287.7,11658.0,279.4152,279.6094,279.1918,279.386,11658.0
2022-05-10 13:50:00,287.4,288.09,287.24,287.65,16089.0,279.0947,279.7648,278.9393,279.3375,16089.0
2022-05-10 13:55:00,287.75,287.8,287.16,287.8,7480.0,279.4346,279.4832,278.8616,279.4832,7480.0
2022-05-10 14:00:00,287.68,287.73,286.98,287.29,41815.0,279.3666,279.4152,278.6869,278.9879,41815.0
2022-05-10 14:05:00,287.63,287.69,287.1,287.13,8624.0,279.3181,279.3763,278.8034,278.8325,8624.0
2022-05-10 14:10:00,287.16,287.31,286.48,287.14,12270.0,278.8616,279.0073,278.2013,278.8422,12270.0
2022-05-10 14:15:00,287.09,287.33,286.33,287.29,13402.0,278.7937,279.0267,278.0556,278.9879,13402.0
2022-05-10 14:20:00,287.38,287.42,286.33,286.55,6948.0,279.0753,279.1141,278.0556,278.2693,6948.0
2022-05-10 14:25:00,286.62,286.62,285.95,286.5,17205.0,278.3373,278.3373,277.6866,278.2207,17205.0
2022-05-10 14:30:00,286.39,286.87,286.39,286.53,6501.0,278.1139,278.58,278.1139,278.2499,6501.0
2022-05-10 14:35:00,286.67,286.93,286.23,286.48,6562.0,278.3858,278.6383,277.9585,278.2013,6562.0
2022-05-10 14:40:00,286.25,287.21,286.04,286.88,8924.0,277.9779,278.9102,277.774,278.5897,8924.0
2022-05-10 14:45:00,286.96,286.98,286.19,286.93,13871.0,278.6674,278.6869,277.9197,278.6383,13871.0
2022-05-10 14:50:00,286.99,287.25,286.58,286.92,7916.0,278.6966,278.949,278.2984,278.6286,7916.0
2022-05-10 14:55:00,286.96,286.96,286.21,286.51,13913.0,278.6674,278.6674,277.9391,278.2304,13913.0
2022-05-10 15:00:00,286.53,287.29,286.4,287.16,8895.0,278.2499,278.9879,278.1236,278.8616,8895.0
2022-05-10 15:05:00,287.21,287.78,286.93,286.93,7397.0,278.9102,279.4637,278.6383,278.6383,7397.0
2022-05-10 15:10:00,286.84,287.44,286.71,287.15,13845.0,278.5509,279.1336,278.4247,278.8519,13845.0
2022-05-10 15:15:00,287.36,287.59,286.84,287.27,9077.0,279.0559,279.2792,278.5509,278.9685,9077.0
2022-05-10 15:20:00,287.32,287.47,286.89,286.93,13439.0,279.017,279.1627,278.5995,278.6383,13439.0
2022-05-10 15:25:00,286.99,286.99,286.61,286.75,8961.0,278.6966,278.6966,278.3275,278.4635,8961.0
2022-05-10 15:30:00,286.61,286.61,286.01,286.26,13268.0,278.3275,278.3275,277.7449,277.9877,13268.0
2022-05-10 15:35:00,286.31,286.59,286.0,286.37,15932.0,278.0362,278.3081,277.7352,278.0945,15932.0
2022-05-10 15:40:00,286.37,286.67,286.12,286.45,14489.0,278.0945,278.3858,277.8517,278.1722,14489.0
2022-05-10 15:45:00,286.51,286.9,286.34,286.52,31916.0,278.2304,278.6092,278.0653,278.2401,31916.0
2022-05-10 15:50:00,286.42,286.42,285.56,285.9,109516.0,278.143,278.143,277.3079,277.6381,109516.0
2022-05-10 15:55:00,285.83,286.0,285.06,285.72,268001.0,277.5701,277.7352,276.8223,277.4633,268001.0
2022-05-11 09:30:00,283.67,286.25,283.0,284.94,54648.0,275.4725,277.9779,274.8219,276.7058,54648.0
2022-05-11 09:35:00,284.94,288.11,284.61,286.36,21319.0,276.7058,279.7842,276.3853,278.0848,21319.0
2022-05-11 09:40:00,286.38,287.47,285.77,286.43,23805.0,278.1042,279.1627,277.5118,278.1527,23805.0
2022-05-11 09:45:00,286.63,288.87,285.8,288.39,18690.0,278.347,280.5222,277.5409,280.0561,18690.0
2022-05-11 09:50:00,288.2,290.22,287.8,289.87,16200.0,279.8716,281.8332,279.4832,281.4933,16200.0
2022-05-11 09:55:00,289.67,290.24,288.35,290.05,24799.0,281.2991,281.8526,280.0173,281.6681,24799.0
2022-05-11 10:00:00,290.17,290.94,289.39,290.69,19461.0,281.7847,282.5324,281.0272,282.2896,19461.0
2022-05-11 10:05:00,290.91,291.98,290.64,291.02,28207.0,282.5033,283.5424,282.2411,282.6101,28207.0
2022-05-11 10:10:00,291.35,291.61,290.64,290.77,10709.0,282.9306,283.1831,282.2411,282.3673,10709.0
2022-05-11 10:15:00,290.73,291.18,290.26,290.75,12456.0,282.3285,282.7655,281.8721,282.3479,12456.0
2022-05-11 10:20:00,290.95,292.44,290.61,291.98,25555.0,282.5421,283.9891,282.212,283.5424,25555.0
2022-05-11 10:25:00,292.24,292.33,291.5,292.1,12555.0,283.7948,283.8822,283.0762,283.6589,12555.0
2022-05-11 10:30:00,292.09,292.12,290.78,292.1,16293.0,283.6492,283.6783,282.377,283.6589,16293.0
2022-05-11 10:35:00,291.91,293.0,291.53,292.93,8213.0,283.4744,284.5329,283.1054,284.4649,8213.0
2022-05-11 10:40:00,293.14,293.79,292.63,293.55,11564.0,284.6688,285.3001,284.1736,285.067,11564.0
2022-05-11 10:45:00,293.36,294.0,293.17,294.0,6769.0,284.8825,285.504,284.698,285.504,6769.0
2022-05-11 10:50:00,294.03,294.28,293.56,294.0,12435.0,285.5331,285.7759,285.0767,285.504,12435.0
2022-05-11 10:55:00,293.95,293.98,293.0,293.0,10426.0,285.4554,285.4846,284.5329,284.5329,10426.0
2022-05-11 11:00:00,292.96,293.44,292.59,293.2,5656.0,284.494,284.9602,284.1347,284.7271,5656.0
2022-05-11 11:05:00,293.19,293.73,293.0,293.49,24426.0,284.7174,285.2418,284.5329,285.0087,24426.0
2022-05-11 11:10:00,293.52,294.5,293.23,294.29,8324.0,285.0379,285.9895,284.7562,285.7856,8324.0
2022-05-11 11:15:00,294.17,294.34,293.28,293.29,8644.0,285.6691,285.8342,284.8048,284.8145,8644.0
2022-05-11 11:20:00,293.17,293.57,293.06,293.15,7167.0,284.698,285.0864,284.5912,284.6785,7167.0
2022-05-11 11:25:00,293.01,293.23,292.67,293.0,6042.0,284.5426,284.7562,284.2124,284.5329,6042.0
2022-05-11 11:30:00,292.88,293.4,292.82,293.28,5312.0,284.4164,284.9213,284.3581,284.8048,5312.0
2022-05-11 11:35:00,293.26,294.1,293.18,294.1,8048.0,284.7854,285.6011,284.7077,285.6011,8048.0
2022-05-11 11:40:00,294.33,294.47,293.84,294.03,6603.0,285.8244,285.9604,285.3486,285.5331,6603.0
2022-05-11 11:45:00,294.24,294.43,293.25,293.25,11405.0,285.7371,285.9216,284.7757,284.7757,11405.0
2022-05-11 11:50:00,293.33,293.33,292.56,292.92,9384.0,284.8533,284.8533,284.1056,284.4552,9384.0
2022-05-11 11:55:00,292.94,293.08,292.55,293.08,7581.0,284.4746,284.6106,284.0959,284.6106,7581.0
2022-05-11 12:00:00,293.02,293.02,292.09,292.2,9197.0,284.5523,284.5523,283.6492,283.756,9197.0
2022-05-11 12:05:00,292.19,292.5,292.03,292.06,12302.0,283.7463,284.0473,283.5909,283.62,12302.0
2022-05-11 12:10:00,291.97,292.72,291.74,292.59,49496.0,283.5326,284.261,283.3093,284.1347,49496.0
2022-05-11 12:15:00,292.48,292.5,291.89,291.98,4438.0,284.0279,284.0473,283.455,283.5424,4438.0
2022-05-11 12:20:00,291.92,292.6,291.77,292.27,17677.0,283.4841,284.1444,283.3384,283.824,17677.0
2022-05-11 12:25:00,292.19,292.32,290.2,290.21,23211.0,283.7463,283.8725,281.8138,281.8235,23211.0
2022-05-11 12:30:00,290.33,290.51,289.55,290.23,15009.0,281.94,282.1148,281.1826,281.8429,15009.0
2022-05-11 12:35:00,290.26,290.98,289.99,289.99,18952.0,281.8721,282.5713,281.6099,281.6099,18952.0
2022-05-11 12:40:00,289.75,290.24,289.74,289.85,9126.0,281.3768,281.8526,281.3671,281.4739,9126.0
2022-05-11 12:45:00,289.94,290.35,289.7,290.15,10445.0,281.5613,281.9595,281.3282,281.7652,10445.0
2022-05-11 12:50:00,290.06,290.1,289.44,289.66,9294.0,281.6778,281.7167,281.0758,281.2894,9294.0
2022-05-11 12:55:00,289.66,289.72,288.91,289.43,27567.0,281.2894,281.3477,280.5611,281.0661,27567.0
2022-05-11 13:00:00,289.52,289.53,289.2,289.21,9779.0,281.1534,281.1632,280.8427,280.8524,9779.0
2022-05-11 13:05:00,289.19,289.36,288.57,288.71,11016.0,280.833,280.9981,280.2309,280.3669,11016.0
2022-05-11 13:10:00,288.71,289.44,288.71,289.15,10674.0,280.3669,281.0758,280.3669,280.7941,10674.0
2022-05-11 13:15:00,289.25,289.6,289.06,289.24,9584.0,280.8913,281.2311,280.7067,280.8815,9584.0
2022-05-11 13:20:00,289.13,289.86,288.88,289.73,8497.0,280.7747,281.4836,280.5319,281.3574,8497.0
2022-05-11 13:25:00,289.72,289.87,288.79,288.91,7083.0,281.3477,281.4933,280.4445,280.5611,7083.0
2022-05-11 13:30:00,288.84,289.3,288.59,289.11,6665.0,280.4931,280.9398,280.2503,280.7553,6665.0
2022-05-11 13:35:00,289.11,289.43,288.77,289.08,6576.0,280.7553,281.0661,280.4251,280.7262,6576.0
2022-05-11 13:40:00,289.04,289.19,288.63,288.69,10988.0,280.6873,280.833,280.2892,280.3474,10988.0
2022-05-11 13:45:00,288.67,288.69,287.38,287.72,14803.0,280.328,280.3474,279.0753,279.4055,14803.0
2022-05-11 13:50:00,287.87,288.01,287.16,287.29,10229.0,279.5511,279.6871,278.8616,278.9879,10229.0
2022-05-11 13:55:00,287.35,287.46,286.69,286.88,16664.0,279.0462,279.153,278.4052,278.5897,16664.0
2022-05-11 14:00:00,286.99,288.19,286.95,288.19,19379.0,278.6966,279.8619,278.6577,279.8619,19379.0
2022-05-11 14:05:00,288.1,288.25,287.36,287.77,13886.0,279.7745,279.9201,279.0559,279.454,13886.0
2022-05-11 14:10:00,287.65,288.43,287.43,288.43,10773.0,279.3375,280.0949,279.1238,280.0949,10773.0
2022-05-11 14:15:00,288.6,288.79,288.11,288.44,8596.0,280.26,280.4445,279.7842,280.1047,8596.0
2022-05-11 14:20:00,288.59,289.15,287.8,288.92,13934.0,280.2503,280.7941,279.4832,280.5708,13934.0
2022-05-11 14:25:00,288.93,289.26,288.05,288.05,9444.0,280.5805,280.901,279.7259,279.7259,9444.0
2022-05-11 14:30:00,287.97,288.46,287.22,288.3,8201.0,279.6482,280.1241,278.9199,279.9687,8201.0
2022-05-11 14:35:00,288.37,289.3,288.19,289.24,9794.0,280.0367,280.9398,279.8619,280.8815,9794.0
2022-05-11 14:40:00,289.16,289.73,288.97,289.66,10569.0,280.8039,281.3574,280.6193,281.2894,10569.0
2022-05-11 14:45:00,289.65,289.65,288.91,288.91,8882.0,281.2797,281.2797,280.5611,280.5611,8882.0
2022-05-11 14:50:00,289.13,289.13,287.82,287.98,8953.0,280.7747,280.7747,279.5026,279.658,8953.0
2022-05-11 14:55:00,288.11,288.39,287.54,288.01,9650.0,279.7842,280.0561,279.2307,279.6871,9650.0
2022-05-11 15:00:00,287.63,287.95,287.33,287.35,11094.0,279.3181,279.6288,279.0267,279.0462,11094.0
2022-05-11 15:05:00,287.19,287.97,287.15,287.97,8150.0,278.8908,279.6482,278.8519,279.6482,8150.0
2022-05-11 15:10:00,287.98,288.62,287.61,287.82,11166.0,279.658,280.2795,279.2986,279.5026,11166.0
2022-05-11 15:15:00,287.78,288.0,287.04,287.67,8384.0,279.4637,279.6774,278.7451,279.3569,8384.0
2022-05-11 15:20:00,287.48,287.96,287.23,287.64,9971.0,279.1724,279.6385,278.9296,279.3278,9971.0
2022-05-11 15:25:00,287.51,288.18,287.45,287.73,9878.0,279.2015,279.8522,279.1433,279.4152,9878.0
2022-05-11 15:30:00,287.8,287.99,287.22,287.47,13375.0,279.4832,279.6677,278.9199,279.1627,13375.0
2022-05-11 15:35:00,287.43,287.43,286.49,286.51,13165.0,279.1238,279.1238,278.211,278.2304,13165.0
2022-05-11 15:40:00,286.39,286.78,286.25,286.47,37294.0,278.1139,278.4926,277.9779,278.1916,37294.0
2022-05-11 15:45:00,286.61,286.71,285.98,286.21,24106.0,278.3275,278.4247,277.7157,277.9391,24106.0
2022-05-11 15:50:00,286.38,286.79,286.08,286.59,29579.0,278.1042,278.5023,277.8129,278.3081,29579.0
2022-05-11 15:55:00,286.46,286.77,286.2,286.75,99591.0,278.1819,278.4829,277.9294,278.4635,99591.0
2022-05-12 09:30:00,283.32,286.76,283.32,285.71,63749.0,275.1326,278.4732,275.1326,277.4536,63749.0
2022-05-12 09:35:00,285.6,287.92,284.32,287.92,16165.0,277.3467,279.5997,276.1037,279.5997,16165.0
2022-05-12 09:40:00,287.7,288.79,287.24,287.76,14907.0,279.386,280.4445,278.9393,279.4443,14907.0
2022-05-12 09:45:00,287.78,289.29,287.78,288.66,21525.0,279.4637,280.9301,279.4637,280.3183,21525.0
2022-05-12 09:50:00,288.54,289.05,288.04,288.42,16657.0,280.2018,280.697,279.7162,280.0852,16657.0
2022-05-12 09:55:00,288.1,288.44,286.48,286.77,12093.0,279.7745,280.1047,278.2013,278.4829,12093.0
2022-05-12 10:00:00,286.53,286.69,285.18,285.61,22516.0,278.2499,278.4052,276.9389,277.3564,22516.0
2022-05-12 10:05:00,285.6,286.34,284.64,286.17,15705.0,277.3467,278.0653,276.4145,277.9003,15705.0
2022-05-12 10:10:00,285.9,286.99,285.77,286.38,18022.0,277.6381,278.6966,277.5118,278.1042,18022.0
2022-05-12 10:15:00,286.51,286.55,285.07,285.63,13529.0,278.2304,278.2693,276.832,277.3759,13529.0
2022-05-12 10:20:00,285.75,286.32,285.45,286.28,12010.0,277.4924,278.0459,277.2011,278.0071,12010.0
2022-05-12 10:25:00,286.26,286.69,285.82,285.82,8738.0,277.9877,278.4052,277.5604,277.5604,8738.0
2022-05-12 10:30:00,285.88,286.74,285.3,286.64,8828.0,277.6186,278.4538,277.0554,278.3567,8828.0
2022-05-12 10:35:00,286.42,288.08,286.41,288.07,14888.0,278.143,279.7551,278.1333,279.7454,14888.0
2022-05-12 10:40:00,287.92,288.43,287.53,287.83,11091.0,279.5997,280.0949,279.221,279.5123,11091.0
2022-05-12 10:45:00,287.91,288.78,287.9,288.62,9900.0,279.59,280.4348,279.5803,280.2795,9900.0
2022-05-12 10:50:00,288.57,288.95,287.95,288.61,11113.0,280.2309,280.5999,279.6288,280.2697,11113.0
2022-05-12 10:55:00,288.69,289.21,288.5,288.5,11409.0,280.3474,280.8524,280.1629,280.1629,11409.0
2022-05-12 11:00:00,288.47,289.0,288.03,289.0,18355.0,280.1338,280.6485,279.7065,280.6485,18355.0
2022-05-12 11:05:00,288.99,289.69,288.58,289.44,9077.0,280.6388,281.3185,280.2406,281.0758,9077.0
2022-05-12 11:10:00,289.32,289.55,288.49,288.49,9069.0,280.9592,281.1826,280.1532,280.1532,9069.0
2022-05-12 11:15:00,288.39,288.55,287.84,287.84,5352.0,280.0561,280.2115,279.522,279.522,5352.0
2022-05-12 11:20:00,287.61,287.85,287.33,287.59,5357.0,279.2986,279.5317,279.0267,279.2792,5357.0
2022-05-12 11:25:00,287.58,287.68,286.94,287.0,6457.0,279.2695,279.3666,278.648,278.7063,6457.0
2022-05-12 11:30:00,286.96,287.04,286.36,286.72,5579.0,278.6674,278.7451,278.0848,278.4344,5579.0
2022-05-12 11:35:00,286.82,287.22,286.81,287.19,5136.0,278.5315,278.9199,278.5218,278.8908,5136.0
2022-05-12 11:40:00,287.16,287.49,286.32,286.32,5525.0,278.8616,279.1821,278.0459,278.0459,5525.0
2022-05-12 11:45:00,286.56,286.97,286.49,286.73,9943.0,278.279,278.6771,278.211,278.4441,9943.0
2022-05-12 11:50:00,286.67,287.03,286.43,286.99,21861.0,278.3858,278.7354,278.1527,278.6966,21861.0
2022-05-12 11:55:00,286.9,287.33,286.71,287.17,10425.0,278.6092,279.0267,278.4247,278.8714,10425.0
2022-05-12 12:00:00,287.19,287.61,287.07,287.36,14201.0,278.8908,279.2986,278.7742,279.0559,14201.0
2022-05-12 12:05:00,287.32,288.08,287.17,287.9,23889.0,279.017,279.7551,278.8714,279.5803,23889.0
2022-05-12 12:10:00,287.61,288.11,287.31,288.11,8223.0,279.2986,279.7842,279.0073,279.7842,8223.0
2022-05-12 12:15:00,287.89,288.15,287.42,287.56,19088.0,279.5706,279.823,279.1141,279.2501,19088.0
2022-05-12 12:20:00,287.56,287.56,286.71,286.85,12467.0,279.2501,279.2501,278.4247,278.5606,12467.0
2022-05-12 12:25:00,286.82,287.15,286.72,287.05,15925.0,278.5315,278.8519,278.4344,278.7548,15925.0
2022-05-12 12:30:00,287.14,287.32,286.56,286.73,19289.0,278.8422,279.017,278.279,278.4441,19289.0
2022-05-12 12:35:00,286.71,287.58,286.57,287.19,32273.0,278.4247,279.2695,278.2887,278.8908,32273.0
2022-05-12 12:40:00,287.08,287.27,286.37,287.14,10023.0,278.784,278.9685,278.0945,278.8422,10023.0
2022-05-12 12:45:00,287.22,287.29,286.63,286.88,7581.0,278.9199,278.9879,278.347,278.5897,7581.0
2022-05-12 12:50:00,286.74,287.1,286.42,286.69,12435.0,278.4538,278.8034,278.143,278.4052,12435.0
2022-05-12 12:55:00,286.61,287.12,286.3,286.92,4218.0,278.3275,278.8228,278.0265,278.6286,4218.0
2022-05-12 13:00:00,287.07,287.39,286.64,287.02,4925.0,278.7742,279.085,278.3567,278.7257,4925.0
2022-05-12 13:05:00,286.94,287.52,286.87,287.22,4893.0,278.648,279.2112,278.58,278.9199,4893.0
2022-05-12 13:10:00,287.39,288.0,287.39,287.88,5722.0,279.085,279.6774,279.085,279.5608,5722.0
2022-05-12 13:15:00,287.99,288.47,287.66,287.75,11831.0,279.6677,280.1338,279.3472,279.4346,11831.0
2022-05-12 13:20:00,287.68,287.82,287.14,287.21,9372.0,279.3666,279.5026,278.8422,278.9102,9372.0
2022-05-12 13:25:00,287.13,287.4,286.83,287.3,17923.0,278.8325,279.0947,278.5412,278.9976,17923.0
2022-05-12 13:30:00,287.31,287.87,287.24,287.42,10738.0,279.0073,279.5511,278.9393,279.1141,10738.0
2022-05-12 13:35:00,287.37,287.77,287.31,287.61,3809.0,279.0656,279.454,279.0073,279.2986,3809.0
2022-05-12 13:40:00,287.82,288.27,287.66,288.02,8959.0,279.5026,279.9396,279.3472,279.6968,8959.0
2022-05-12 13:45:00,288.12,288.48,287.81,288.09,16360.0,279.7939,280.1435,279.4929,279.7648,16360.0
2022-05-12 13:50:00,288.2,288.87,288.11,288.85,14505.0,279.8716,280.5222,279.7842,280.5028,14505.0
2022-05-12 13:55:00,288.87,289.12,288.68,288.98,8507.0,280.5222,280.765,280.3377,280.6291,8507.0
2022-05-12 14:00:00,289.22,290.17,289.12,290.07,13895.0,280.8621,281.7847,280.765,281.6876,13895.0
2022-05-12 14:05:00,290.06,290.08,289.52,289.72,15015.0,281.6778,281.6973,281.1534,281.3477,15015.0
2022-05-12 14:10:00,289.83,289.93,289.27,289.69,12067.0,281.4545,281.5516,280.9107,281.3185,12067.0
2022-05-12 14:15:00,289.74,289.99,289.55,289.74,11034.0,281.3671,281.6099,281.1826,281.3671,11034.0
2022-05-12 14:20:00,289.76,289.97,289.5,289.81,20502.0,281.3865,281.5904,281.134,281.4351,20502.0
2022-05-12 14:25:00,289.9,289.9,289.39,289.56,24213.0,281.5225,281.5225,281.0272,281.1923,24213.0
2022-05-12 14:30:00,289.4,289.54,288.17,288.35,18122.0,281.0369,281.1729,279.8425,280.0173,18122.0
2022-05-12 14:35:00,288.24,288.31,287.82,287.9,13350.0,279.9104,279.9784,279.5026,279.5803,13350.0
2022-05-12 14:40:00,287.88,288.19,287.72,288.18,8785.0,279.5608,279.8619,279.4055,279.8522,8785.0
2022-05-12 14:45:00,288.19,288.54,287.99,288.25,11413.0,279.8619,280.2018,279.6677,279.9201,11413.0
2022-05-12 14:50:00,288.15,288.79,288.03,288.61,8196.0,279.823,280.4445,279.7065,280.2697,8196.0
2022-05-12 14:55:00,288.53,288.77,288.29,288.54,4333.0,280.1921,280.4251,279.959,280.2018,4333.0
2022-05-12 15:00:00,288.71,289.01,288.2,288.78,8551.0,280.3669,280.6582,279.8716,280.4348,8551.0
2022-05-12 15:05:00,288.78,288.78,288.2,288.32,9383.0,280.4348,280.4348,279.8716,279.9881,9383.0
2022-05-12 15:10:00,288.32,288.32,287.78,288.22,7040.0,279.9881,279.9881,279.4637,279.891,7040.0
2022-05-12 15:15:00,288.27,289.21,288.23,289.11,12001.0,279.9396,280.8524,279.9007,280.7553,12001.0
2022-05-12 15:20:00,289.04,290.22,288.99,289.78,11384.0,280.6873,281.8332,280.6388,281.4059,11384.0
2022-05-12 15:25:00,289.88,290.35,289.41,289.52,20036.0,281.503,281.9595,281.0466,281.1534,20036.0
2022-05-12 15:30:00,289.64,290.33,289.56,289.81,20352.0,281.27,281.94,281.1923,281.4351,20352.0
2022-05-12 15:35:00,289.7,290.36,289.54,290.26,15999.0,281.3282,281.9692,281.1729,281.8721,15999.0
2022-05-12 15:40:00,290.48,291.26,290.27,290.83,27196.0,282.0857,282.8432,281.8818,282.4256,27196.0
2022-05-12 15:45:00,290.77,291.55,290.64,291.05,44822.0,282.3673,283.1248,282.2411,282.6392,44822.0
2022-05-12 15:50:00,291.2,291.71,290.48,290.65,62769.0,282.7849,283.2802,282.0857,282.2508,62769.0
2022-05-12 15:55:00,290.69,291.99,290.61,291.65,112848.0,282.2896,283.5521,282.212,283.2219,112848.0
2022-05-13 09:30:00,292.63,292.63,290.74,291.54,68941.0,285.1285,285.1285,283.287,284.0665,68941.0
2022-05-13 09:35:00,291.79,292.0,290.71,291.21,23674.0,284.3101,284.5147,283.2577,283.7449,23674.0
2022-05-13 09:40:00,290.77,290.99,288.03,288.03,36694.0,283.3162,283.5306,280.6464,280.6464,36694.0
2022-05-13 09:45:00,288.07,288.58,286.51,287.61,49259.0,280.6854,281.1823,279.1654,280.2372,49259.0
2022-05-13 09:50:00,287.53,289.09,287.41,288.91,16939.0,280.1593,281.6793,280.0423,281.5039,16939.0
2022-05-13 09:55:00,289.02,289.17,288.39,289.0,20640.0,281.6111,281.7572,280.9972,281.5916,20640.0
2022-05-13 10:00:00,288.95,289.61,288.7,289.19,19177.0,281.5429,282.1859,281.2993,281.7767,19177.0
2022-05-13 10:05:00,289.05,289.43,288.75,288.89,21300.0,281.6403,282.0106,281.348,281.4844,21300.0
2022-05-13 10:10:00,288.93,290.35,288.9,289.68,19482.0,281.5234,282.907,281.4941,282.2541,19482.0
2022-05-13 10:15:00,289.56,290.24,289.56,290.08,20772.0,282.1372,282.7998,282.1372,282.6439,20772.0
2022-05-13 10:20:00,289.95,290.91,289.95,290.48,21997.0,282.5172,283.4526,282.5172,283.0336,21997.0
2022-05-13 10:25:00,290.44,290.64,290.04,290.29,13099.0,282.9947,283.1895,282.6049,282.8485,13099.0
2022-05-13 10:30:00,290.19,290.71,290.01,290.39,12181.0,282.7511,283.2577,282.5757,282.9459,12181.0
2022-05-13 10:35:00,290.38,290.61,289.75,290.03,11443.0,282.9362,283.1603,282.3223,282.5952,11443.0
2022-05-13 10:40:00,290.17,290.2,289.1,289.78,7694.0,282.7316,282.7608,281.689,282.3516,7694.0
2022-05-13 10:45:00,289.88,290.42,289.84,289.84,11887.0,282.449,282.9752,282.41,282.41,11887.0
2022-05-13 10:50:00,289.5,290.29,289.5,290.22,12839.0,282.0788,282.8485,282.0788,282.7803,12839.0
2022-05-13 10:55:00,290.2,290.27,289.46,289.46,13635.0,282.7608,282.829,282.0398,282.0398,13635.0
2022-05-13 11:00:00,289.46,290.21,289.46,289.53,9669.0,282.0398,282.7706,282.0398,282.108,9669.0
2022-05-13 11:05:00,289.53,289.64,288.95,289.03,8444.0,282.108,282.2152,281.5429,281.6208,8444.0
2022-05-13 11:10:00,289.09,289.3,288.5,288.76,14269.0,281.6793,281.8839,281.1044,281.3577,14269.0
2022-05-13 11:15:00,288.78,289.0,288.43,288.6,14991.0,281.3772,281.5916,281.0362,281.2018,14991.0
2022-05-13 11:20:00,288.75,288.91,288.3,288.61,10822.0,281.348,281.5039,280.9095,281.2116,10822.0
2022-05-13 11:25:00,288.71,289.05,288.59,288.98,6528.0,281.309,281.6403,281.1921,281.5721,6528.0
2022-05-13 11:30:00,288.92,289.41,288.78,289.41,9074.0,281.5136,281.9911,281.3772,281.9911,9074.0
2022-05-13 11:35:00,289.41,289.55,288.81,288.87,11281.0,281.9911,282.1275,281.4064,281.4649,11281.0
2022-05-13 11:40:00,288.86,288.86,288.0,288.22,15352.0,281.4552,281.4552,280.6172,280.8316,15352.0
2022-05-13 11:45:00,288.16,288.52,288.03,288.37,16594.0,280.7731,281.1239,280.6464,280.9777,16594.0
2022-05-13 11:50:00,288.36,288.89,288.26,288.88,9438.0,280.968,281.4844,280.8705,281.4746,9438.0
2022-05-13 11:55:00,288.81,288.89,288.15,288.55,14392.0,281.4064,281.4844,280.7634,281.1531,14392.0
2022-05-13 12:00:00,288.4,288.4,287.92,288.12,8271.0,281.007,281.007,280.5393,280.7341,8271.0
2022-05-13 12:05:00,288.17,289.33,288.16,289.28,4808.0,280.7829,281.9131,280.7731,281.8644,4808.0
2022-05-13 12:10:00,289.33,289.62,289.24,289.32,6492.0,281.9131,282.1957,281.8254,281.9034,6492.0
2022-05-13 12:15:00,289.28,289.66,289.03,289.66,5313.0,281.8644,282.2347,281.6208,282.2347,5313.0
2022-05-13 12:20:00,289.63,289.85,289.49,289.85,3664.0,282.2054,282.4198,282.069,282.4198,3664.0
2022-05-13 12:25:00,289.73,289.86,289.38,289.81,5572.0,282.3029,282.4295,281.9618,282.3808,5572.0
2022-05-13 12:30:00,289.94,290.16,289.63,289.63,7103.0,282.5075,282.7218,282.2054,282.2054,7103.0
2022-05-13 12:35:00,289.56,289.88,289.56,289.79,8545.0,282.1372,282.449,282.1372,282.3613,8545.0
2022-05-13 12:40:00,289.71,290.01,289.69,289.9,7915.0,282.2834,282.5757,282.2639,282.4685,7915.0
2022-05-13 12:45:00,289.88,289.95,289.6,289.73,5797.0,282.449,282.5172,282.1762,282.3029,5797.0
2022-05-13 12:50:00,289.66,289.7,288.82,288.82,7092.0,282.2347,282.2736,281.4162,281.4162,7092.0
2022-05-13 12:55:00,288.9,289.63,288.89,289.63,3602.0,281.4941,282.2054,281.4844,282.2054,3602.0
2022-05-13 13:00:00,289.64,289.7,289.43,289.66,4725.0,282.2152,282.2736,282.0106,282.2347,4725.0
2022-05-13 13:05:00,289.67,289.73,289.24,289.25,4217.0,282.2444,282.3029,281.8254,281.8352,4217.0
2022-05-13 13:10:00,289.34,289.77,289.19,289.72,10069.0,281.9229,282.3418,281.7767,282.2931,10069.0
2022-05-13 13:15:00,289.88,289.93,289.41,289.76,8447.0,282.449,282.4977,281.9911,282.3321,8447.0
2022-05-13 13:20:00,289.84,289.84,289.61,289.67,3275.0,282.41,282.41,282.1859,282.2444,3275.0
2022-05-13 13:25:00,289.85,289.91,289.23,289.23,4910.0,282.4198,282.4782,281.8157,281.8157,4910.0
2022-05-13 13:30:00,289.42,289.76,289.4,289.76,4043.0,282.0008,282.3321,281.9813,282.3321,4043.0
2022-05-13 13:35:00,289.75,289.81,289.4,289.65,5271.0,282.3223,282.3808,281.9813,282.2249,5271.0
2022-05-13 13:40:00,289.45,289.45,288.95,289.23,2734.0,282.03,282.03,281.5429,281.8157,2734.0
2022-05-13 13:45:00,289.17,289.44,288.95,289.34,7668.0,281.7572,282.0203,281.5429,281.9229,7668.0
2022-05-13 13:50:00,289.47,289.78,289.36,289.63,5723.0,282.0495,282.3516,281.9423,282.2054,5723.0
2022-05-13 13:55:00,289.65,289.7,289.04,289.04,6270.0,282.2249,282.2736,281.6305,281.6305,6270.0
2022-05-13 14:00:00,289.02,289.28,288.37,288.39,7977.0,281.6111,281.8644,280.9777,280.9972,7977.0
2022-05-13 14:05:00,288.23,288.43,288.06,288.43,6649.0,280.8413,281.0362,280.6757,281.0362,6649.0
2022-05-13 14:10:00,288.33,288.78,288.32,288.4,11064.0,280.9387,281.3772,280.929,281.007,11064.0
2022-05-13 14:15:00,288.5,288.82,288.23,288.82,3824.0,281.1044,281.4162,280.8413,281.4162,3824.0
2022-05-13 14:20:00,288.8,289.11,288.38,288.59,7294.0,281.3967,281.6988,280.9875,281.1921,7294.0
2022-05-13 14:25:00,288.66,288.7,288.08,288.35,3434.0,281.2603,281.2993,280.6952,280.9582,3434.0
2022-05-13 14:30:00,288.35,289.01,288.28,288.75,4529.0,280.9582,281.6013,280.89,281.348,4529.0
2022-05-13 14:35:00,288.99,288.99,288.32,288.32,3472.0,281.5818,281.5818,280.929,280.929,3472.0
2022-05-13 14:40:00,288.22,288.59,288.22,288.36,5017.0,280.8316,281.1921,280.8316,280.968,5017.0
2022-05-13 14:45:00,288.36,288.36,287.7,287.96,8193.0,280.968,280.968,280.3249,280.5782,8193.0
2022-05-13 14:50:00,287.85,288.41,287.84,288.22,6659.0,280.4711,281.0167,280.4613,280.8316,6659.0
2022-05-13 14:55:00,288.35,288.7,288.22,288.47,5280.0,280.9582,281.2993,280.8316,281.0752,5280.0
2022-05-13 15:00:00,288.48,289.98,288.48,289.69,54662.0,281.0849,282.5465,281.0849,282.2639,54662.0
2022-05-13 15:05:00,289.73,290.54,289.3,290.34,72021.0,282.3029,283.0921,281.8839,282.8972,72021.0
2022-05-13 15:10:00,290.26,290.93,289.64,290.83,47250.0,282.8193,283.4721,282.2152,283.3747,47250.0
2022-05-13 15:15:00,290.79,291.86,290.59,291.74,32332.0,283.3357,284.3783,283.1408,284.2613,32332.0
2022-05-13 15:20:00,291.72,292.52,291.53,292.3,51392.0,284.2418,285.0213,284.0567,284.807,51392.0
2022-05-13 15:25:00,292.29,292.8,292.07,292.3,20311.0,284.7972,285.2942,284.5829,284.807,20311.0
2022-05-13 15:30:00,292.3,292.3,291.5,291.51,32617.0,284.807,284.807,284.0275,284.0372,32617.0
2022-05-13 15:35:00,291.5,291.84,291.0,291.34,31391.0,284.0275,284.3588,283.5403,283.8716,31391.0
2022-05-13 15:40:00,291.27,291.63,291.1,291.34,16655.0,283.8034,284.1542,283.6377,283.8716,16655.0
2022-05-13 15:45:00,291.46,291.8,290.87,291.15,19200.0,283.9885,284.3198,283.4136,283.6865,19200.0
2022-05-13 15:50:00,291.25,291.26,290.39,291.25,26683.0,283.7839,283.7936,282.9459,283.7839,26683.0
2022-05-13 15:55:00,291.28,291.71,290.73,291.64,75877.0,283.8131,284.2321,283.2772,284.1639,75877.0
2022-05-16 09:30:00,292.11,296.01,291.6,295.53,65530.0,284.6218,288.4219,284.1249,287.9542,65530.0
2022-05-16 09:35:00,295.58,299.05,295.43,297.28,48409.0,288.0029,291.3839,287.8567,289.6593,48409.0
2022-05-16 09:40:00,297.3,300.98,296.44,300.98,90387.0,289.6788,293.2645,288.8409,293.2645,90387.0
2022-05-16 09:45:00,300.85,302.35,300.62,301.03,93033.0,293.1378,294.5994,292.9137,293.3132,93033.0
2022-05-16 09:50:00,301.04,301.49,299.5,300.94,33226.0,293.3229,293.7614,291.8224,293.2255,33226.0
2022-05-16 09:55:00,301.06,303.22,300.55,301.99,91722.0,293.3424,295.447,292.8455,294.2486,91722.0
2022-05-16 10:00:00,302.13,305.9,301.42,305.7,210497.0,294.385,298.0583,293.6932,297.8635,210497.0
2022-05-16 10:05:00,305.89,307.98,305.62,307.38,154121.0,298.0486,300.085,297.7855,299.5004,154121.0
2022-05-16 10:10:00,307.3,308.44,306.64,307.26,77519.0,299.4225,300.5332,298.7794,299.3835,77519.0
2022-05-16 10:15:00,307.25,308.76,307.18,307.49,114165.0,299.3737,300.845,299.3055,299.6076,114165.0
2022-05-16 10:20:00,307.42,308.75,305.62,307.28,91455.0,299.5394,300.8353,297.7855,299.403,91455.0
2022-05-16 10:25:00,307.28,307.35,306.0,306.58,74680.0,299.403,299.4712,298.1558,298.7209,74680.0
2022-05-16 10:30:00,306.51,308.35,306.14,307.93,63147.0,298.6527,300.4455,298.2922,300.0363,63147.0
2022-05-16 10:35:00,307.94,309.44,307.8,309.22,66391.0,300.0461,301.5076,299.9096,301.2932,66391.0
2022-05-16 10:40:00,309.18,309.18,305.94,306.09,39853.0,301.2543,301.2543,298.0973,298.2435,39853.0
2022-05-16 10:45:00,306.13,306.26,304.94,305.47,50903.0,298.2825,298.4091,297.123,297.6394,50903.0
2022-05-16 10:50:00,305.41,306.1,304.98,305.71,35254.0,297.5809,298.2532,297.1619,297.8732,35254.0
2022-05-16 10:55:00,305.78,306.73,305.33,305.34,27763.0,297.9414,298.8671,297.503,297.5127,27763.0
2022-05-16 11:00:00,305.28,305.51,304.51,304.54,35185.0,297.4542,297.6783,296.704,296.7332,35185.0
2022-05-16 11:05:00,304.55,305.07,304.16,304.94,29125.0,296.743,297.2496,296.363,297.123,29125.0
2022-05-16 11:10:00,304.92,305.05,303.03,303.06,35380.0,297.1035,297.2301,295.2619,295.2911,35380.0
2022-05-16 11:15:00,303.1,303.28,302.36,302.88,52934.0,295.3301,295.5055,294.6091,295.1158,52934.0
2022-05-16 11:20:00,303.02,303.17,302.73,302.77,28093.0,295.2522,295.3983,294.9696,295.0086,28093.0
2022-05-16 11:25:00,302.67,303.22,302.47,302.99,25917.0,294.9111,295.447,294.7163,295.2229,25917.0
2022-05-16 11:30:00,303.04,303.24,302.16,302.87,38702.0,295.2717,295.4665,294.4142,295.106,38702.0
2022-05-16 11:35:00,302.94,302.95,302.34,302.73,18438.0,295.1742,295.184,294.5896,294.9696,18438.0
2022-05-16 11:40:00,302.66,302.76,302.11,302.71,18957.0,294.9014,294.9988,294.3655,294.9501,18957.0
2022-05-16 11:45:00,302.71,303.18,302.58,302.95,10345.0,294.9501,295.4081,294.8235,295.184,10345.0
2022-05-16 11:50:00,302.94,303.21,302.53,303.11,24842.0,295.1742,295.4373,294.7747,295.3399,24842.0
2022-05-16 11:55:00,303.03,303.22,302.77,302.83,13884.0,295.2619,295.447,295.0086,295.067,13884.0
2022-05-16 12:00:00,302.98,303.19,302.67,302.67,15013.0,295.2132,295.4178,294.9111,294.9111,15013.0
2022-05-16 12:05:00,302.78,302.78,301.82,302.27,19563.0,295.0183,295.0183,294.0829,294.5214,19563.0
2022-05-16 12:10:00,302.12,302.33,301.59,301.59,19264.0,294.3752,294.5799,293.8588,293.8588,19264.0
2022-05-16 12:15:00,301.67,301.76,301.34,301.54,49832.0,293.9368,294.0245,293.6152,293.8101,49832.0
2022-05-16 12:20:00,301.52,301.55,301.13,301.34,19416.0,293.7906,293.8199,293.4106,293.6152,19416.0
2022-05-16 12:25:00,301.65,302.02,301.6,301.78,13893.0,293.9173,294.2778,293.8686,294.044,13893.0
2022-05-16 12:30:00,301.77,302.67,301.77,302.38,25667.0,294.0342,294.9111,294.0342,294.6286,25667.0
2022-05-16 12:35:00,302.36,302.65,302.17,302.17,21665.0,294.6091,294.8917,294.424,294.424,21665.0
2022-05-16 12:40:00,302.17,302.23,301.59,301.61,12669.0,294.424,294.4824,293.8588,293.8783,12669.0
2022-05-16 12:45:00,301.58,301.58,300.86,300.87,13661.0,293.8491,293.8491,293.1475,293.1573,13661.0
2022-05-16 12:50:00,300.96,301.15,300.8,301.01,12046.0,293.245,293.4301,293.0891,293.2937,12046.0
2022-05-16 12:55:00,300.95,301.77,300.82,301.37,27527.0,293.2352,294.0342,293.1086,293.6445,27527.0
2022-05-16 13:00:00,301.44,302.15,301.44,301.84,13061.0,293.7127,294.4045,293.7127,294.1024,13061.0
2022-05-16 13:05:00,301.94,302.12,301.74,301.85,10008.0,294.1999,294.3752,294.005,294.1122,10008.0
2022-05-16 13:10:00,301.81,302.75,301.68,302.58,29480.0,294.0732,294.9891,293.9465,294.8235,29480.0
2022-05-16 13:15:00,302.74,303.45,302.37,302.38,38407.0,294.9794,295.6712,294.6188,294.6286,38407.0
2022-05-16 13:20:00,302.34,302.55,302.0,302.45,19874.0,294.5896,294.7942,294.2583,294.6968,19874.0
2022-05-16 13:25:00,302.44,303.44,302.3,303.03,18370.0,294.687,295.6614,294.5506,295.2619,18370.0
2022-05-16 13:30:00,303.06,303.25,302.69,302.84,19000.0,295.2911,295.4763,294.9306,295.0768,19000.0
2022-05-16 13:35:00,302.82,303.03,302.61,302.69,12553.0,295.0573,295.2619,294.8527,294.9306,12553.0
2022-05-16 13:40:00,302.57,302.87,302.48,302.8,19225.0,294.8137,295.106,294.726,295.0378,19225.0
2022-05-16 13:45:00,302.88,303.48,302.87,303.18,25530.0,295.1158,295.7004,295.106,295.4081,25530.0
2022-05-16 13:50:00,303.19,303.2,301.74,301.88,26646.0,295.4178,295.4276,294.005,294.1414,26646.0
2022-05-16 13:55:00,301.88,302.14,301.4,301.8,24557.0,294.1414,294.3947,293.6737,294.0634,24557.0
2022-05-16 14:00:00,301.8,302.03,301.46,301.71,22177.0,294.0634,294.2876,293.7322,293.9758,22177.0
2022-05-16 14:05:00,301.86,302.0,301.5,301.81,26905.0,294.1219,294.2583,293.7711,294.0732,26905.0
2022-05-16 14:10:00,301.82,301.88,301.15,301.23,25238.0,294.0829,294.1414,293.4301,293.5081,25238.0
2022-05-16 14:15:00,301.23,301.23,300.55,300.81,36615.0,293.5081,293.5081,292.8455,293.0988,36615.0
2022-05-16 14:20:00,300.92,301.62,300.89,301.39,13979.0,293.206,293.8881,293.1768,293.664,13979.0
2022-05-16 14:25:00,301.38,301.44,300.93,301.31,34141.0,293.6542,293.7127,293.2158,293.586,34141.0
2022-05-16 14:30:00,301.38,301.54,300.91,301.13,16926.0,293.6542,293.8101,293.1963,293.4106,16926.0
2022-05-16 14:35:00,301.04,301.2,300.69,300.69,12680.0,293.3229,293.4788,292.9819,292.9819,12680.0
2022-05-16 14:40:00,300.69,301.17,300.23,300.33,15352.0,292.9819,293.4496,292.5337,292.6311,15352.0
2022-05-16 14:45:00,300.2,300.83,300.09,300.48,14600.0,292.5045,293.1183,292.3973,292.7773,14600.0
2022-05-16 14:50:00,300.7,300.87,300.46,300.75,7245.0,292.9916,293.1573,292.7578,293.0404,7245.0
2022-05-16 14:55:00,300.7,300.74,300.32,300.39,9373.0,292.9916,293.0306,292.6214,292.6896,9373.0
2022-05-16 15:00:00,300.31,300.82,300.31,300.75,8441.0,292.6116,293.1086,292.6116,293.0404,8441.0
2022-05-16 15:05:00,300.75,301.23,300.63,300.79,15682.0,293.0404,293.5081,292.9234,293.0793,15682.0
2022-05-16 15:10:00,300.64,300.65,299.41,299.52,22594.0,292.9332,292.9429,291.7347,291.8419,22594.0
2022-05-16 15:15:00,299.53,299.9,299.28,299.64,19167.0,291.8516,292.2122,291.608,291.9588,19167.0
2022-05-16 15:20:00,299.58,299.58,298.82,299.41,50338.0,291.9004,291.9004,291.1598,291.7347,50338.0
2022-05-16 15:25:00,299.44,300.23,299.42,300.0,28484.0,291.7639,292.5337,291.7445,292.3096,28484.0
2022-05-16 15:30:00,300.04,300.56,299.9,300.12,28627.0,292.3486,292.8552,292.2122,292.4265,28627.0
2022-05-16 15:35:00,299.99,300.64,299.9,300.19,33701.0,292.2998,292.9332,292.2122,292.4947,33701.0
2022-05-16 15:40:00,300.21,300.41,299.9,299.96,37693.0,292.5142,292.7091,292.2122,292.2706,37693.0
2022-05-16 15:45:00,299.91,300.06,299.3,299.34,60581.0,292.2219,292.3681,291.6275,291.6665,60581.0
2022-05-16 15:50:00,299.38,300.36,299.33,299.45,38769.0,291.7055,292.6604,291.6568,291.7737,38769.0
2022-05-16 15:55:00,299.56,299.68,298.86,299.46,145452.0,291.8809,291.9978,291.1988,291.7834,145452.0
2022-05-17 09:30:00,300.0,301.52,297.14,297.43,98580.0,292.3096,293.7906,289.5229,289.8055,98580.0
2022-05-17 09:35:00,297.22,297.7,293.39,295.15,58311.0,289.6009,290.0686,285.869,287.5839,58311.0
2022-05-17 09:40:00,295.13,296.31,294.86,295.21,58149.0,287.5644,288.7142,287.3014,287.6424,58149.0
2022-05-17 09:45:00,295.54,297.25,295.12,296.24,46814.0,287.9639,289.6301,287.5547,288.646,46814.0
2022-05-17 09:50:00,296.26,298.13,296.23,298.0,14330.0,288.6655,290.4875,288.6362,290.3609,14330.0
2022-05-17 09:55:00,298.09,299.68,297.79,299.62,21819.0,290.4486,291.9978,290.1562,291.9393,21819.0
2022-05-17 10:00:00,299.37,301.93,299.37,301.48,20373.0,291.6957,294.1901,291.6957,293.7517,20373.0
2022-05-17 10:05:00,301.69,302.86,301.4,302.14,34380.0,293.9563,295.0963,293.6737,294.3947,34380.0
2022-05-17 10:10:00,302.04,303.06,301.92,302.95,22072.0,294.2973,295.2911,294.1804,295.184,22072.0
2022-05-17 10:15:00,303.0,303.4,302.22,302.5,18901.0,295.2327,295.6224,294.4727,294.7455,18901.0
2022-05-17 10:20:00,302.47,302.9,301.45,301.76,17447.0,294.7163,295.1353,293.7224,294.0245,17447.0
2022-05-17 10:25:00,301.68,303.0,301.39,301.66,21576.0,293.9465,295.2327,293.664,293.927,21576.0
2022-05-17 10:30:00,301.79,302.72,301.79,302.57,11894.0,294.0537,294.9599,294.0537,294.8137,11894.0
2022-05-17 10:35:00,302.47,302.93,301.55,301.79,18846.0,294.7163,295.1645,293.8199,294.0537,18846.0
2022-05-17 10:40:00,301.72,302.09,301.5,301.52,17038.0,293.9855,294.346,293.7711,293.7906,17038.0
2022-05-17 10:45:00,301.51,302.0,301.29,301.92,13995.0,293.7809,294.2583,293.5665,294.1804,13995.0
2022-05-17 10:50:00,301.84,301.84,300.76,301.32,23371.0,294.1024,294.1024,293.0501,293.5958,23371.0
2022-05-17 10:55:00,301.17,302.15,301.1,302.05,10073.0,293.4496,294.4045,293.3814,294.307,10073.0
2022-05-17 11:00:00,302.1,302.2,301.62,302.03,10422.0,294.3558,294.4532,293.8881,294.2876,10422.0
2022-05-17 11:05:00,302.01,302.08,300.99,301.21,11756.0,294.2681,294.3363,293.2742,293.4886,11756.0
2022-05-17 11:10:00,301.29,301.72,301.11,301.6,55961.0,293.5665,293.9855,293.3911,293.8686,55961.0
2022-05-17 11:15:00,301.72,301.73,300.61,300.75,13652.0,293.9855,293.9952,292.904,293.0404,13652.0
2022-05-17 11:20:00,300.67,300.95,300.56,300.91,8233.0,292.9624,293.2352,292.8552,293.1963,8233.0
2022-05-17 11:25:00,300.89,301.55,300.81,301.36,11954.0,293.1768,293.8199,293.0988,293.6347,11954.0
2022-05-17 11:30:00,301.31,301.8,301.12,301.45,9081.0,293.586,294.0634,293.4009,293.7224,9081.0
2022-05-17 11:35:00,301.24,301.28,300.56,300.56,14243.0,293.5178,293.5568,292.8552,292.8552,14243.0
2022-05-17 11:40:00,300.56,301.31,300.25,300.99,9861.0,292.8552,293.586,292.5532,293.2742,9861.0
2022-05-17 11:45:00,301.11,301.11,300.66,300.75,6363.0,293.3911,293.3911,292.9527,293.0404,6363.0
2022-05-17 11:50:00,300.68,300.76,300.42,300.61,11479.0,292.9722,293.0501,292.7188,292.904,11479.0
2022-05-17 11:55:00,300.65,301.29,300.54,301.18,7251.0,292.9429,293.5665,292.8357,293.4593,7251.0
2022-05-17 12:00:00,301.19,301.34,301.01,301.12,8037.0,293.4691,293.6152,293.2937,293.4009,8037.0
2022-05-17 12:05:00,301.0,301.14,300.68,300.93,11399.0,293.284,293.4204,292.9722,293.2158,11399.0
2022-05-17 12:10:00,300.75,300.84,300.34,300.74,6947.0,293.0404,293.1281,292.6409,293.0306,6947.0
2022-05-17 12:15:00,300.66,300.81,300.47,300.55,5163.0,292.9527,293.0988,292.7675,292.8455,5163.0
2022-05-17 12:20:00,300.55,300.65,300.42,300.64,4483.0,292.8455,292.9429,292.7188,292.9332,4483.0
2022-05-17 12:25:00,300.61,300.95,300.52,300.91,4659.0,292.904,293.2352,292.8163,293.1963,4659.0
2022-05-17 12:30:00,300.82,300.91,300.58,300.82,5489.0,293.1086,293.1963,292.8747,293.1086,5489.0
2022-05-17 12:35:00,300.93,301.64,300.91,301.5,25329.0,293.2158,293.9076,293.1963,293.7711,25329.0
2022-05-17 12:40:00,301.45,301.51,301.19,301.33,9110.0,293.7224,293.7809,293.4691,293.6055,9110.0
2022-05-17 12:45:00,301.25,301.83,301.24,301.56,6906.0,293.5275,294.0927,293.5178,293.8296,6906.0
2022-05-17 12:50:00,301.65,301.7,300.98,301.0,8918.0,293.9173,293.966,293.2645,293.284,8918.0
2022-05-17 12:55:00,301.0,301.25,300.86,301.14,4705.0,293.284,293.5275,293.1475,293.4204,4705.0
2022-05-17 13:00:00,301.16,301.21,300.92,301.1,8978.0,293.4399,293.4886,293.206,293.3814,8978.0
2022-05-17 13:05:00,301.09,301.31,300.97,301.0,8567.0,293.3717,293.586,293.2547,293.284,8567.0
2022-05-17 13:10:00,300.94,301.2,300.69,300.91,8610.0,293.2255,293.4788,292.9819,293.1963,8610.0
2022-05-17 13:15:00,300.91,301.11,300.86,301.07,4186.0,293.1963,293.3911,293.1475,293.3522,4186.0
2022-05-17 13:20:00,301.09,301.16,300.49,300.54,12160.0,293.3717,293.4399,292.787,292.8357,12160.0
2022-05-17 13:25:00,300.56,300.6,300.04,300.09,8030.0,292.8552,292.8942,292.3486,292.3973,8030.0
2022-05-17 13:30:00,300.15,300.18,299.48,299.67,19394.0,292.4557,292.485,291.8029,291.9881,19394.0
2022-05-17 13:35:00,300.01,300.59,299.67,300.59,9394.0,292.3193,292.8845,291.9881,292.8845,9394.0
2022-05-17 13:40:00,300.59,300.65,300.38,300.53,5653.0,292.8845,292.9429,292.6799,292.826,5653.0
2022-05-17 13:45:00,300.64,301.14,300.61,301.13,7329.0,292.9332,293.4204,292.904,293.4106,7329.0
2022-05-17 13:50:00,301.15,301.15,300.79,301.0,28855.0,293.4301,293.4301,293.0793,293.284,28855.0
2022-05-17 13:55:00,301.09,301.23,300.67,300.68,11715.0,293.3717,293.5081,292.9624,292.9722,11715.0
2022-05-17 14:00:00,300.63,300.8,300.11,300.18,9686.0,292.9234,293.0891,292.4168,292.485,9686.0
2022-05-17 14:05:00,300.33,300.58,299.73,300.58,7360.0,292.6311,292.8747,292.0465,292.8747,7360.0
2022-05-17 14:10:00,300.44,300.46,299.08,299.31,16900.0,292.7383,292.7578,291.4132,291.6373,16900.0
2022-05-17 14:15:00,299.27,299.47,298.71,298.9,7682.0,291.5983,291.7932,291.0527,291.2378,7682.0
2022-05-17 14:20:00,299.01,299.03,298.04,298.87,9189.0,291.345,291.3645,290.3998,291.2086,9189.0
2022-05-17 14:25:00,298.78,299.27,298.67,298.68,8606.0,291.1209,291.5983,291.0137,291.0234,8606.0
2022-05-17 14:30:00,298.68,298.9,298.22,298.22,13391.0,291.0234,291.2378,290.5752,290.5752,13391.0
2022-05-17 14:35:00,298.3,298.77,297.91,298.53,16310.0,290.6532,291.1111,290.2732,290.8773,16310.0
2022-05-17 14:40:00,298.66,299.45,298.4,299.43,14797.0,291.0039,291.7737,290.7506,291.7542,14797.0
2022-05-17 14:45:00,299.22,299.86,299.15,299.77,6739.0,291.5496,292.1732,291.4814,292.0855,6739.0
2022-05-17 14:50:00,300.0,300.14,299.45,299.54,10456.0,292.3096,292.446,291.7737,291.8614,10456.0
2022-05-17 14:55:00,299.53,299.81,299.33,299.75,7810.0,291.8516,292.1245,291.6568,292.066,7810.0
2022-05-17 15:00:00,299.63,300.82,299.48,300.59,23354.0,291.9491,293.1086,291.8029,292.8845,23354.0
2022-05-17 15:05:00,300.61,300.85,300.13,300.32,20668.0,292.904,293.1378,292.4363,292.6214,20668.0
2022-05-17 15:10:00,300.13,300.71,300.13,300.33,15398.0,292.4363,293.0014,292.4363,292.6311,15398.0
2022-05-17 15:15:00,300.38,301.18,300.37,300.95,15203.0,292.6799,293.4593,292.6701,293.2352,15203.0
2022-05-17 15:20:00,300.9,301.15,300.74,301.06,9330.0,293.1865,293.4301,293.0306,293.3424,9330.0
2022-05-17 15:25:00,300.98,301.24,300.91,301.23,10428.0,293.2645,293.5178,293.1963,293.5081,10428.0
2022-05-17 15:30:00,301.18,301.38,300.92,301.19,15505.0,293.4593,293.6542,293.206,293.4691,15505.0
2022-05-17 15:35:00,301.21,301.34,300.93,300.93,9881.0,293.4886,293.6152,293.2158,293.2158,9881.0
2022-05-17 15:40:00,300.94,301.67,300.68,301.55,16767.0,293.2255,293.9368,292.9722,293.8199,16767.0
2022-05-17 15:45:00,301.47,301.56,300.95,300.95,29415.0,293.7419,293.8296,293.2352,293.2352,29415.0
2022-05-17 15:50:00,301.06,301.4,300.97,301.21,32883.0,293.3424,293.6737,293.2547,293.4886,32883.0
2022-05-17 15:55:00,301.21,301.73,301.13,301.58,144863.0,293.4886,293.9952,293.4106,293.8491,144863.0
2022-05-18 09:30:00,300.0,301.86,300.0,301.8,37262.0,292.3096,294.1219,292.3096,294.0634,37262.0
2022-05-18 09:35:00,301.86,302.6,300.75,300.87,19000.0,294.1219,294.8429,293.0404,293.1573,19000.0
2022-05-18 09:40:00,300.87,301.29,298.26,298.26,22971.0,293.1573,293.5665,290.6142,290.6142,22971.0
2022-05-18 09:45:00,298.4,299.72,298.39,298.95,10683.0,290.7506,292.0368,290.7409,291.2865,10683.0
2022-05-18 09:50:00,298.93,299.04,297.12,297.67,12080.0,291.267,291.3742,289.5034,290.0393,12080.0
2022-05-18 09:55:00,297.85,298.12,297.14,297.29,13116.0,290.2147,290.4778,289.5229,289.6691,13116.0
2022-05-18 10:00:00,297.46,297.75,296.69,297.56,20689.0,289.8347,290.1173,289.0844,289.9321,20689.0
2022-05-18 10:05:00,297.26,297.58,295.85,295.86,12008.0,289.6398,289.9516,288.266,288.2757,12008.0
2022-05-18 10:10:00,295.75,296.02,295.5,295.98,14899.0,288.1685,288.4316,287.9249,288.3926,14899.0
2022-05-18 10:15:00,296.35,297.27,295.87,296.91,25335.0,288.7532,289.6496,288.2855,289.2988,25335.0
2022-05-18 10:20:00,296.88,297.33,296.08,296.09,12735.0,289.2696,289.708,288.4901,288.4998,12735.0
2022-05-18 10:25:00,296.11,296.39,295.85,296.12,12705.0,288.5193,288.7921,288.266,288.5291,12705.0
2022-05-18 10:30:00,296.1,296.16,295.68,295.95,11989.0,288.5096,288.568,288.1003,288.3634,11989.0
2022-05-18 10:35:00,295.96,296.01,295.49,295.65,9756.0,288.3732,288.4219,287.9152,288.0711,9756.0
2022-05-18 10:40:00,295.67,296.5,295.46,296.32,5834.0,288.0906,288.8993,287.886,288.7239,5834.0
2022-05-18 10:45:00,296.32,296.32,295.72,295.72,11102.0,288.7239,288.7239,288.1393,288.1393,11102.0
2022-05-18 10:50:00,295.61,295.67,295.1,295.54,14458.0,288.0321,288.0906,287.5352,287.9639,14458.0
2022-05-18 10:55:00,295.58,295.72,295.21,295.41,7911.0,288.0029,288.1393,287.6424,287.8373,7911.0
2022-05-18 11:00:00,295.56,295.91,295.35,295.5,7976.0,287.9834,288.3244,287.7788,287.9249,7976.0
2022-05-18 11:05:00,295.53,295.72,294.81,294.96,18739.0,287.9542,288.1393,287.2526,287.3988,18739.0
2022-05-18 11:10:00,294.85,295.68,294.56,295.65,7123.0,287.2916,288.1003,287.009,288.0711,7123.0
2022-05-18 11:15:00,295.68,296.48,295.45,296.42,82710.0,288.1003,288.8798,287.8762,288.8214,82710.0
2022-05-18 11:20:00,296.45,296.8,296.29,296.45,22922.0,288.8506,289.1916,288.6947,288.8506,22922.0
2022-05-18 11:25:00,296.45,297.38,296.2,296.56,10504.0,288.8506,289.7568,288.607,288.9578,10504.0
2022-05-18 11:30:00,296.7,296.71,296.03,296.53,13917.0,289.0942,289.1039,288.4414,288.9285,13917.0
2022-05-18 11:35:00,296.5,296.97,296.41,296.79,9048.0,288.8993,289.3573,288.8116,289.1819,9048.0
2022-05-18 11:40:00,296.65,297.3,296.62,297.3,8309.0,289.0455,289.6788,289.0162,289.6788,8309.0
2022-05-18 11:45:00,297.09,297.23,296.24,296.44,10684.0,289.4742,289.6106,288.646,288.8409,10684.0
2022-05-18 11:50:00,296.36,296.83,296.3,296.72,12883.0,288.7629,289.2209,288.7044,289.1137,12883.0
2022-05-18 11:55:00,296.71,297.32,296.71,297.23,9106.0,289.1039,289.6983,289.1039,289.6106,9106.0
2022-05-18 12:00:00,297.13,297.19,296.51,296.51,8306.0,289.5132,289.5716,288.9091,288.9091,8306.0
2022-05-18 12:05:00,296.4,296.68,296.12,296.23,8345.0,288.8019,289.0747,288.5291,288.6362,8345.0
2022-05-18 12:10:00,296.34,297.0,296.26,296.97,6333.0,288.7434,289.3865,288.6655,289.3573,6333.0
2022-05-18 12:15:00,296.98,297.59,296.86,297.1,8929.0,289.367,289.9614,289.2501,289.4839,8929.0
2022-05-18 12:20:00,297.18,297.39,296.85,297.03,15000.0,289.5619,289.7665,289.2403,289.4157,15000.0
2022-05-18 12:25:00,297.12,298.15,297.08,297.82,10405.0,289.5034,290.507,289.4644,290.1855,10405.0
2022-05-18 12:30:00,297.81,298.33,297.64,298.11,9650.0,290.1757,290.6824,290.0101,290.468,9650.0
2022-05-18 12:35:00,298.11,298.3,297.8,297.97,5286.0,290.468,290.6532,290.166,290.3316,5286.0
2022-05-18 12:40:00,297.91,297.98,297.65,297.65,3374.0,290.2732,290.3414,290.0198,290.0198,3374.0
2022-05-18 12:45:00,297.4,298.17,297.39,298.12,8681.0,289.7762,290.5265,289.7665,290.4778,8681.0
2022-05-18 12:50:00,298.21,298.52,298.05,298.13,6731.0,290.5655,290.8675,290.4096,290.4875,6731.0
2022-05-18 12:55:00,298.01,298.36,297.89,298.24,4046.0,290.3706,290.7116,290.2537,290.5947,4046.0
2022-05-18 13:00:00,298.21,298.21,297.06,297.46,8104.0,290.5655,290.5655,289.445,289.8347,8104.0
2022-05-18 13:05:00,297.44,297.46,296.53,296.54,5071.0,289.8152,289.8347,288.9285,288.9383,5071.0
2022-05-18 13:10:00,296.64,296.83,296.43,296.67,6710.0,289.0357,289.2209,288.8311,289.065,6710.0
2022-05-18 13:15:00,296.72,296.81,296.33,296.41,5069.0,289.1137,289.2014,288.7337,288.8116,5069.0
2022-05-18 13:20:00,296.35,296.85,296.35,296.55,5325.0,288.7532,289.2403,288.7532,288.948,5325.0
2022-05-18 13:25:00,296.68,296.82,296.41,296.72,4508.0,289.0747,289.2111,288.8116,289.1137,4508.0
2022-05-18 13:30:00,296.63,296.78,296.25,296.69,6573.0,289.026,289.1721,288.6557,289.0844,6573.0
2022-05-18 13:35:00,296.61,297.05,296.56,297.05,9591.0,289.0065,289.4352,288.9578,289.4352,9591.0
2022-05-18 13:40:00,296.98,297.01,296.58,296.87,6034.0,289.367,289.3962,288.9773,289.2598,6034.0
2022-05-18 13:45:00,296.89,297.02,296.02,296.11,3928.0,289.2793,289.406,288.4316,288.5193,3928.0
2022-05-18 13:50:00,296.11,296.22,295.54,296.06,18084.0,288.5193,288.6265,287.9639,288.4706,18084.0
2022-05-18 13:55:00,296.05,296.45,295.91,296.25,9168.0,288.4608,288.8506,288.3244,288.6557,9168.0
2022-05-18 14:00:00,296.29,296.62,296.29,296.57,6205.0,288.6947,289.0162,288.6947,288.9675,6205.0
2022-05-18 14:05:00,296.6,296.6,296.29,296.59,7096.0,288.9967,288.9967,288.6947,288.987,7096.0
2022-05-18 14:10:00,296.63,296.86,296.32,296.37,3837.0,289.026,289.2501,288.7239,288.7726,3837.0
2022-05-18 14:15:00,296.37,296.84,296.02,296.6,11308.0,288.7726,289.2306,288.4316,288.9967,11308.0
2022-05-18 14:20:00,296.64,297.18,296.3,296.62,13736.0,289.0357,289.5619,288.7044,289.0162,13736.0
2022-05-18 14:25:00,296.6,297.01,296.59,297.01,7554.0,288.9967,289.3962,288.987,289.3962,7554.0
2022-05-18 14:30:00,296.87,296.94,296.23,296.24,6880.0,289.2598,289.328,288.6362,288.646,6880.0
2022-05-18 14:35:00,296.21,296.21,295.62,295.94,17338.0,288.6167,288.6167,288.0419,288.3537,17338.0
2022-05-18 14:40:00,296.02,296.14,295.19,295.25,16088.0,288.4316,288.5485,287.6229,287.6814,16088.0
2022-05-18 14:45:00,295.31,295.7,294.8,295.46,10749.0,287.7398,288.1198,287.2429,287.886,10749.0
2022-05-18 14:50:00,295.62,295.79,295.38,295.52,6721.0,288.0419,288.2075,287.808,287.9444,6721.0
2022-05-18 14:55:00,295.54,295.83,295.35,295.39,5768.0,287.9639,288.2465,287.7788,287.8178,5768.0
2022-05-18 15:00:00,295.34,295.55,294.76,294.76,10614.0,287.769,287.9737,287.2039,287.2039,10614.0
2022-05-18 15:05:00,294.75,294.9,294.33,294.63,11284.0,287.1942,287.3403,286.7849,287.0773,11284.0
2022-05-18 15:10:00,294.7,295.27,294.7,295.05,11430.0,287.1455,287.7008,287.1455,287.4865,11430.0
2022-05-18 15:15:00,295.0,295.31,294.96,295.29,12189.0,287.4378,287.7398,287.3988,287.7203,12189.0
2022-05-18 15:20:00,295.2,295.45,294.63,294.66,12716.0,287.6326,287.8762,287.0773,287.1065,12716.0
2022-05-18 15:25:00,294.69,294.74,294.24,294.35,14751.0,287.1357,287.1844,286.6972,286.8044,14751.0
2022-05-18 15:30:00,294.42,294.55,294.05,294.08,15096.0,286.8726,286.9993,286.5121,286.5413,15096.0
2022-05-18 15:35:00,294.16,295.33,294.03,295.01,19687.0,286.6193,287.7593,286.4926,287.4475,19687.0
2022-05-18 15:40:00,295.12,295.32,294.63,294.73,25521.0,287.5547,287.7496,287.0773,287.1747,25521.0
2022-05-18 15:45:00,294.73,294.74,294.15,294.4,27153.0,287.1747,287.1844,286.6096,286.8531,27153.0
2022-05-18 15:50:00,294.34,294.83,294.25,294.61,37667.0,286.7947,287.2721,286.707,287.0578,37667.0
2022-05-18 15:55:00,294.65,295.73,294.59,295.41,108073.0,287.0967,288.1491,287.0383,287.8373,108073.0
2022-05-19 09:30:00,293.58,293.58,290.09,292.59,80190.0,286.0542,286.0542,282.6536,285.0895,80190.0
2022-05-19 09:35:00,292.42,293.09,291.11,291.57,19692.0,284.9239,285.5767,283.6475,284.0957,19692.0
2022-05-19 09:40:00,291.51,292.57,291.01,291.82,23419.0,284.0372,285.0701,283.55,284.3393,23419.0
2022-05-19 09:45:00,292.0,292.72,291.01,291.7,28488.0,284.5147,285.2162,283.55,284.2224,28488.0
2022-05-19 09:50:00,291.53,291.53,287.0,288.11,60438.0,284.0567,284.0567,279.6428,280.7244,60438.0
2022-05-19 09:55:00,287.97,288.16,285.5,285.5,38756.0,280.588,280.7731,278.1813,278.1813,38756.0
2022-05-19 10:00:00,286.44,286.71,285.51,286.13,34934.0,279.0972,279.3603,278.191,278.7951,34934.0
2022-05-19 10:05:00,285.86,286.8,285.44,286.8,20773.0,278.5321,279.448,278.1228,279.448,20773.0
2022-05-19 10:10:00,286.8,287.55,286.43,287.32,22715.0,279.448,280.1787,279.0875,279.9546,22715.0
2022-05-19 10:15:00,287.33,288.58,287.15,288.48,21562.0,279.9644,281.1823,279.789,281.0849,21562.0
2022-05-19 10:20:00,288.49,289.74,288.38,289.37,22702.0,281.0946,282.3126,280.9875,281.9521,22702.0
2022-05-19 10:25:00,289.32,289.71,288.57,288.87,19767.0,281.9034,282.2834,281.1726,281.4649,19767.0
2022-05-19 10:30:00,288.94,288.94,287.96,288.54,13329.0,281.5331,281.5331,280.5782,281.1434,13329.0
2022-05-19 10:35:00,288.41,288.69,288.08,288.33,28658.0,281.0167,281.2895,280.6952,280.9387,28658.0
2022-05-19 10:40:00,288.33,288.33,287.92,288.28,11255.0,280.9387,280.9387,280.5393,280.89,11255.0
2022-05-19 10:45:00,288.52,289.72,288.47,288.85,10408.0,281.1239,282.2931,281.0752,281.4454,10408.0
2022-05-19 10:50:00,288.81,288.97,288.33,288.77,15242.0,281.4064,281.5623,280.9387,281.3675,15242.0
2022-05-19 10:55:00,288.77,289.28,288.03,288.33,15355.0,281.3675,281.8644,280.6464,280.9387,15355.0
2022-05-19 11:00:00,288.44,288.69,288.01,288.08,11358.0,281.0459,281.2895,280.627,280.6952,11358.0
2022-05-19 11:05:00,288.12,288.26,287.0,287.3,26735.0,280.7341,280.8705,279.6428,279.9352,26735.0
2022-05-19 11:10:00,287.15,287.64,286.76,286.94,26674.0,279.789,280.2664,279.409,279.5844,26674.0
2022-05-19 11:15:00,287.01,287.16,286.24,286.79,13651.0,279.6526,279.7987,278.9023,279.4382,13651.0
2022-05-19 11:20:00,286.78,287.01,286.25,286.77,10700.0,279.4285,279.6526,278.9121,279.4187,10700.0
2022-05-19 11:25:00,286.87,287.08,286.24,286.81,12144.0,279.5162,279.7208,278.9023,279.4577,12144.0
2022-05-19 11:30:00,286.96,287.99,286.96,287.89,15133.0,279.6039,280.6075,279.6039,280.51,15133.0
2022-05-19 11:35:00,287.81,288.73,287.8,288.49,8357.0,280.4321,281.3285,280.4223,281.0946,8357.0
2022-05-19 11:40:00,288.53,289.61,288.51,288.98,10165.0,281.1336,282.1859,281.1141,281.5721,10165.0
2022-05-19 11:45:00,289.11,289.15,288.7,288.78,12394.0,281.6988,281.7377,281.2993,281.3772,12394.0
2022-05-19 11:50:00,288.97,288.98,287.86,288.17,9891.0,281.5623,281.5721,280.4808,280.7829,9891.0
2022-05-19 11:55:00,287.98,288.0,287.42,287.9,8649.0,280.5977,280.6172,280.0521,280.5198,8649.0
2022-05-19 12:00:00,287.96,288.07,287.51,287.67,3543.0,280.5782,280.6854,280.1398,280.2957,3543.0
2022-05-19 12:05:00,287.61,288.63,287.6,288.42,4682.0,280.2372,281.2311,280.2275,281.0264,4682.0
2022-05-19 12:10:00,288.43,288.89,288.07,288.07,6717.0,281.0362,281.4844,280.6854,280.6854,6717.0
2022-05-19 12:15:00,288.33,288.79,288.13,288.36,13199.0,280.9387,281.387,280.7439,280.968,13199.0
2022-05-19 12:20:00,288.06,288.23,287.55,287.6,9576.0,280.6757,280.8413,280.1787,280.2275,9576.0
2022-05-19 12:25:00,287.68,287.98,287.19,287.73,16235.0,280.3054,280.5977,279.828,280.3541,16235.0
2022-05-19 12:30:00,287.5,287.54,286.99,287.52,15665.0,280.13,280.169,279.6331,280.1495,15665.0
2022-05-19 12:35:00,287.41,287.52,286.49,286.64,30091.0,280.0423,280.1495,279.1459,279.2921,30091.0
2022-05-19 12:40:00,286.68,286.69,285.74,285.76,10074.0,279.331,279.3408,278.4151,278.4346,10074.0
2022-05-19 12:45:00,285.76,285.89,285.17,285.39,11696.0,278.4346,278.5613,277.8598,278.0741,11696.0
2022-05-19 12:50:00,285.44,285.63,285.33,285.44,19369.0,278.1228,278.308,278.0157,278.1228,19369.0
2022-05-19 12:55:00,285.44,286.3,285.3,286.23,18757.0,278.1228,278.9608,277.9864,278.8926,18757.0
2022-05-19 13:00:00,286.19,286.23,285.14,285.26,10316.0,278.8536,278.8926,277.8305,277.9474,10316.0
2022-05-19 13:05:00,285.3,285.93,285.26,285.76,6724.0,277.9864,278.6003,277.9474,278.4346,6724.0
2022-05-19 13:10:00,285.65,285.65,285.29,285.58,8648.0,278.3274,278.3274,277.9767,278.2592,8648.0
2022-05-19 13:15:00,285.65,286.08,285.55,285.96,15654.0,278.3274,278.7464,278.23,278.6295,15654.0
2022-05-19 13:20:00,286.04,287.0,285.91,286.68,5519.0,278.7075,279.6428,278.5808,279.331,5519.0
2022-05-19 13:25:00,286.79,287.09,286.62,286.88,14828.0,279.4382,279.7305,279.2726,279.5259,14828.0
2022-05-19 13:30:00,286.9,287.1,286.46,286.46,10443.0,279.5454,279.7403,279.1167,279.1167,10443.0
2022-05-19 13:35:00,286.38,287.18,286.11,287.09,7779.0,279.0387,279.8182,278.7757,279.7305,7779.0
2022-05-19 13:40:00,287.02,287.19,286.71,286.71,10107.0,279.6623,279.828,279.3603,279.3603,10107.0
2022-05-19 13:45:00,286.62,286.79,285.74,285.82,12488.0,279.2726,279.4382,278.4151,278.4931,12488.0
2022-05-19 13:50:00,285.92,286.19,285.79,285.92,18280.0,278.5905,278.8536,278.4639,278.5905,18280.0
2022-05-19 13:55:00,286.0,286.44,285.95,286.27,21014.0,278.6685,279.0972,278.6198,278.9316,21014.0
2022-05-19 14:00:00,286.26,286.27,285.88,286.09,13545.0,278.9218,278.9316,278.5516,278.7562,13545.0
2022-05-19 14:05:00,286.03,286.22,285.61,286.18,10122.0,278.6977,278.8828,278.2885,278.8439,10122.0
2022-05-19 14:10:00,286.2,286.68,286.0,286.17,13478.0,278.8634,279.331,278.6685,278.8341,13478.0
2022-05-19 14:15:00,286.31,286.41,286.0,286.0,12769.0,278.9705,279.068,278.6685,278.6685,12769.0
2022-05-19 14:20:00,286.0,286.35,285.86,286.0,28985.0,278.6685,279.0095,278.5321,278.6685,28985.0
2022-05-19 14:25:00,285.81,285.81,285.0,285.23,19658.0,278.4833,278.4833,277.6941,277.9182,19658.0
2022-05-19 14:30:00,285.27,285.43,285.1,285.19,17833.0,277.9572,278.1131,277.7915,277.8792,17833.0
2022-05-19 14:35:00,285.12,285.39,285.01,285.19,21783.0,277.811,278.0741,277.7039,277.8792,21783.0
2022-05-19 14:40:00,285.13,285.26,284.96,285.25,14855.0,277.8208,277.9474,277.6551,277.9377,14855.0
2022-05-19 14:45:00,285.26,286.02,285.26,285.98,14802.0,277.9474,278.688,277.9474,278.649,14802.0
2022-05-19 14:50:00,286.08,286.25,285.8,286.25,15664.0,278.7464,278.9121,278.4736,278.9121,15664.0
2022-05-19 14:55:00,286.22,286.74,285.93,286.74,6276.0,278.8828,279.3895,278.6003,279.3895,6276.0
2022-05-19 15:00:00,286.84,288.3,286.71,287.81,11286.0,279.4869,280.9095,279.3603,280.4321,11286.0
2022-05-19 15:05:00,287.99,288.3,287.5,287.54,12781.0,280.6075,280.9095,280.13,280.169,12781.0
2022-05-19 15:10:00,287.43,287.64,287.2,287.42,8782.0,280.0618,280.2664,279.8377,280.0521,8782.0
2022-05-19 15:15:00,287.52,287.54,286.54,286.66,28027.0,280.1495,280.169,279.1946,279.3116,28027.0
2022-05-19 15:20:00,286.52,286.63,285.82,285.87,12989.0,279.1751,279.2823,278.4931,278.5418,12989.0
2022-05-19 15:25:00,285.83,286.15,285.76,285.78,15012.0,278.5028,278.8146,278.4346,278.4541,15012.0
2022-05-19 15:30:00,285.71,286.1,285.24,285.24,28208.0,278.3859,278.7659,277.928,277.928,28208.0
2022-05-19 15:35:00,285.18,285.24,284.37,284.51,50194.0,277.8695,277.928,277.0803,277.2167,50194.0
2022-05-19 15:40:00,284.56,285.03,284.52,284.7,66983.0,277.2654,277.7233,277.2264,277.4018,66983.0
2022-05-19 15:45:00,284.56,285.7,284.49,285.67,64167.0,277.2654,278.3762,277.1972,278.3469,64167.0
2022-05-19 15:50:00,285.75,286.13,285.25,286.11,64361.0,278.4249,278.7951,277.9377,278.7757,64361.0
2022-05-19 15:55:00,286.13,286.68,286.07,286.28,162074.0,278.7951,279.331,278.7367,278.9413,162074.0
2022-05-20 09:30:00,290.73,290.98,288.92,290.71,142575.0,283.2772,283.5208,281.5136,283.2577,142575.0
2022-05-20 09:35:00,290.96,293.31,290.81,291.31,39131.0,283.5013,285.7911,283.3552,283.8424,39131.0
2022-05-20 09:40:00,292.08,294.46,291.75,293.84,52158.0,284.5926,286.9116,284.2711,286.3075,52158.0
2022-05-20 09:45:00,293.44,295.78,293.43,295.64,37241.0,285.9178,288.1978,285.908,288.0614,37241.0
2022-05-20 09:50:00,295.75,297.0,294.76,296.74,25624.0,288.1685,289.3865,287.2039,289.1332,25624.0
2022-05-20 09:55:00,296.67,297.31,295.89,296.12,37828.0,289.065,289.6885,288.305,288.5291,37828.0
2022-05-20 10:00:00,296.25,297.33,296.25,296.9,34431.0,288.6557,289.708,288.6557,289.2891,34431.0
2022-05-20 10:05:00,296.62,298.94,296.08,297.69,65499.0,289.0162,291.2768,288.4901,290.0588,65499.0
2022-05-20 10:10:00,297.69,297.69,295.5,296.5,47879.0,290.0588,290.0588,287.9249,288.8993,47879.0
2022-05-20 10:15:00,296.71,297.16,296.16,296.85,15159.0,289.1039,289.5424,288.568,289.2403,15159.0
2022-05-20 10:20:00,296.85,297.31,296.43,296.94,14874.0,289.2403,289.6885,288.8311,289.328,14874.0
2022-05-20 10:25:00,296.94,297.24,296.35,296.81,19061.0,289.328,289.6203,288.7532,289.2014,19061.0
2022-05-20 10:30:00,296.7,297.11,296.19,296.63,20636.0,289.0942,289.4937,288.5973,289.026,20636.0
2022-05-20 10:35:00,296.28,296.47,295.01,295.63,19310.0,288.685,288.8701,287.4475,288.0516,19310.0
2022-05-20 10:40:00,295.5,296.31,295.48,296.31,9409.0,287.9249,288.7142,287.9055,288.7142,9409.0
2022-05-20 10:45:00,296.25,297.92,296.18,297.24,26574.0,288.6557,290.2829,288.5875,289.6203,26574.0
2022-05-20 10:50:00,297.27,297.27,296.31,296.87,13690.0,289.6496,289.6496,288.7142,289.2598,13690.0
2022-05-20 10:55:00,296.73,297.28,296.36,296.37,15079.0,289.1234,289.6593,288.7629,288.7726,15079.0
2022-05-20 11:00:00,296.24,296.87,296.24,296.44,21016.0,288.646,289.2598,288.646,288.8409,21016.0
2022-05-20 11:05:00,296.54,297.29,296.32,296.62,21016.0,288.9383,289.6691,288.7239,289.0162,21016.0
2022-05-20 11:10:00,296.61,296.83,295.21,295.66,34065.0,289.0065,289.2209,287.6424,288.0808,34065.0
2022-05-20 11:15:00,295.69,295.81,294.84,294.85,14675.0,288.1101,288.227,287.2819,287.2916,14675.0
2022-05-20 11:20:00,294.74,295.46,294.53,295.22,11865.0,287.1844,287.886,286.9798,287.6521,11865.0
2022-05-20 11:25:00,295.4,295.4,294.55,294.91,19026.0,287.8275,287.8275,286.9993,287.3501,19026.0
2022-05-20 11:30:00,294.75,295.32,294.4,294.63,7448.0,287.1942,287.7496,286.8531,287.0773,7448.0
2022-05-20 11:35:00,294.65,294.86,294.33,294.43,9698.0,287.0967,287.3014,286.7849,286.8824,9698.0
2022-05-20 11:40:00,294.43,295.15,294.43,294.56,9517.0,286.8824,287.5839,286.8824,287.009,9517.0
2022-05-20 11:45:00,294.51,295.46,294.51,295.4,7085.0,286.9603,287.886,286.9603,287.8275,7085.0
2022-05-20 11:50:00,295.41,296.13,295.26,296.06,11178.0,287.8373,288.5388,287.6911,288.4706,11178.0
2022-05-20 11:55:00,296.2,296.47,295.98,296.01,10121.0,288.607,288.8701,288.3926,288.4219,10121.0
2022-05-20 12:00:00,296.0,296.21,295.7,295.77,6378.0,288.4121,288.6167,288.1198,288.188,6378.0
2022-05-20 12:05:00,295.72,295.84,294.68,294.74,7566.0,288.1393,288.2562,287.126,287.1844,7566.0
2022-05-20 12:10:00,294.5,294.92,293.72,294.85,9081.0,286.9506,287.3598,286.1906,287.2916,9081.0
2022-05-20 12:15:00,294.77,295.75,294.75,295.41,7583.0,287.2137,288.1685,287.1942,287.8373,7583.0
2022-05-20 12:20:00,295.49,295.99,295.34,295.99,8343.0,287.9152,288.4024,287.769,288.4024,8343.0
2022-05-20 12:25:00,295.87,295.87,295.18,295.59,10116.0,288.2855,288.2855,287.6132,288.0126,10116.0
2022-05-20 12:30:00,295.41,295.64,295.08,295.19,10574.0,287.8373,288.0614,287.5157,287.6229,10574.0
2022-05-20 12:35:00,295.09,295.18,294.64,294.95,8099.0,287.5255,287.6132,287.087,287.389,8099.0
2022-05-20 12:40:00,294.88,295.0,294.22,294.26,7934.0,287.3208,287.4378,286.6778,286.7167,7934.0
2022-05-20 12:45:00,294.05,295.27,294.05,295.27,10024.0,286.5121,287.7008,286.5121,287.7008,10024.0
2022-05-20 12:50:00,295.37,295.54,294.94,295.15,6283.0,287.7983,287.9639,287.3793,287.5839,6283.0
2022-05-20 12:55:00,295.26,295.54,294.94,295.29,9852.0,287.6911,287.9639,287.3793,287.7203,9852.0
2022-05-20 13:00:00,295.39,295.4,294.64,294.83,11159.0,287.8178,287.8275,287.087,287.2721,11159.0
2022-05-20 13:05:00,294.78,295.18,294.48,294.63,5783.0,287.2234,287.6132,286.9311,287.0773,5783.0
2022-05-20 13:10:00,294.77,295.06,294.43,294.81,12122.0,287.2137,287.4962,286.8824,287.2526,12122.0
2022-05-20 13:15:00,294.74,294.91,293.7,293.99,15783.0,287.1844,287.3501,286.1711,286.4537,15783.0
2022-05-20 13:20:00,293.93,294.0,293.39,293.68,12778.0,286.3952,286.4634,285.869,286.1516,12778.0
2022-05-20 13:25:00,293.47,293.71,293.19,293.35,7950.0,285.947,286.1808,285.6742,285.8301,7950.0
2022-05-20 13:30:00,293.48,293.97,293.27,293.97,11413.0,285.9567,286.4342,285.7521,286.4342,11413.0
2022-05-20 13:35:00,293.82,294.18,293.52,294.14,8487.0,286.288,286.6388,285.9957,286.5998,8487.0
2022-05-20 13:40:00,293.88,294.49,293.64,294.23,7424.0,286.3465,286.9408,286.1126,286.6875,7424.0
2022-05-20 13:45:00,294.19,295.0,294.04,294.55,7733.0,286.6485,287.4378,286.5024,286.9993,7733.0
2022-05-20 13:50:00,294.61,294.92,294.13,294.92,7382.0,287.0578,287.3598,286.5901,287.3598,7382.0
2022-05-20 13:55:00,294.77,295.01,294.29,294.29,9550.0,287.2137,287.4475,286.746,286.746,9550.0
2022-05-20 14:00:00,294.38,294.9,294.37,294.63,7782.0,286.8337,287.3403,286.8239,287.0773,7782.0
2022-05-20 14:05:00,294.59,294.76,294.26,294.57,9794.0,287.0383,287.2039,286.7167,287.0188,9794.0
2022-05-20 14:10:00,294.66,294.94,294.54,294.66,4459.0,287.1065,287.3793,286.9896,287.1065,4459.0
2022-05-20 14:15:00,294.66,294.77,294.09,294.43,10899.0,287.1065,287.2137,286.5511,286.8824,10899.0
2022-05-20 14:20:00,294.55,294.56,293.66,294.06,15428.0,286.9993,287.009,286.1321,286.5219,15428.0
2022-05-20 14:25:00,293.71,294.6,293.71,294.46,10195.0,286.1808,287.048,286.1808,286.9116,10195.0
2022-05-20 14:30:00,294.5,294.92,294.45,294.85,13899.0,286.9506,287.3598,286.9019,287.2916,13899.0
2022-05-20 14:35:00,294.9,295.49,294.88,295.11,11723.0,287.3403,287.9152,287.3208,287.5449,11723.0
2022-05-20 14:40:00,295.16,296.37,295.16,296.37,13508.0,287.5937,288.7726,287.5937,288.7726,13508.0
2022-05-20 14:45:00,296.32,297.11,295.84,297.03,28064.0,288.7239,289.4937,288.2562,289.4157,28064.0
2022-05-20 14:50:00,297.03,297.78,296.73,297.48,28272.0,289.4157,290.1465,289.1234,289.8542,28272.0
2022-05-20 14:55:00,297.47,298.09,297.3,297.33,37473.0,289.8444,290.4486,289.6788,289.708,37473.0
2022-05-20 15:00:00,297.53,297.85,297.0,297.24,24725.0,289.9029,290.2147,289.3865,289.6203,24725.0
2022-05-20 15:05:00,297.34,297.75,296.85,297.56,23182.0,289.7178,290.1173,289.2403,289.9321,23182.0
2022-05-20 15:10:00,297.55,297.65,295.93,295.95,12974.0,289.9224,290.0198,288.3439,288.3634,12974.0
2022-05-20 15:15:00,295.93,296.31,295.6,295.6,16195.0,288.3439,288.7142,288.0224,288.0224,16195.0
2022-05-20 15:20:00,295.87,295.97,295.16,295.27,11962.0,288.2855,288.3829,287.5937,287.7008,11962.0
2022-05-20 15:25:00,295.25,296.18,295.25,296.02,12203.0,287.6814,288.5875,287.6814,288.4316,12203.0
2022-05-20 15:30:00,296.09,297.04,295.62,296.99,21188.0,288.4998,289.4255,288.0419,289.3768,21188.0
2022-05-20 15:35:00,296.75,297.78,296.59,297.46,21950.0,289.1429,290.1465,288.987,289.8347,21950.0
2022-05-20 15:40:00,297.55,298.94,297.44,298.17,35819.0,289.9224,291.2768,289.8152,290.5265,35819.0
2022-05-20 15:45:00,298.3,298.56,297.57,298.3,30624.0,290.6532,290.9065,289.9419,290.6532,30624.0
2022-05-20 15:50:00,298.5,298.94,298.17,298.58,51784.0,290.848,291.2768,290.5265,290.926,51784.0
2022-05-20 15:55:00,298.67,299.24,298.5,298.85,139406.0,291.0137,291.5691,290.848,291.1891,139406.0
2022-05-23 09:30:00,300.6,301.79,299.35,300.31,89016.0,292.8942,294.0537,291.6763,292.6116,89016.0
2022-05-23 09:35:00,300.12,302.35,300.0,302.02,38928.0,292.4265,294.5994,292.3096,294.2778,38928.0
2022-05-23 09:40:00,302.13,302.5,301.21,302.37,34265.0,294.385,294.7455,293.4886,294.6188,34265.0
2022-05-23 09:45:00,302.64,303.72,301.8,302.53,39521.0,294.8819,295.9342,294.0634,294.7747,39521.0
2022-05-23 09:50:00,302.2,304.53,302.14,303.89,39145.0,294.4532,296.7235,294.3947,296.0999,39145.0
2022-05-23 09:55:00,303.88,304.92,303.42,304.53,34781.0,296.0901,297.1035,295.6419,296.7235,34781.0
2022-05-23 10:00:00,304.4,304.57,302.47,302.9,31577.0,296.5968,296.7624,294.7163,295.1353,31577.0
2022-05-23 10:05:00,302.74,303.54,302.03,302.47,12468.0,294.9794,295.7588,294.2876,294.7163,12468.0
2022-05-23 10:10:00,302.36,303.65,302.11,303.65,22125.0,294.6091,295.866,294.3655,295.866,22125.0
2022-05-23 10:15:00,303.66,303.75,302.36,303.17,16321.0,295.8758,295.9635,294.6091,295.3983,16321.0
2022-05-23 10:20:00,303.06,303.99,302.84,303.5,9604.0,295.2911,296.1973,295.0768,295.7199,9604.0
2022-05-23 10:25:00,303.64,303.64,302.58,303.43,15297.0,295.8563,295.8563,294.8235,295.6517,15297.0
2022-05-23 10:30:00,303.42,303.92,303.05,303.36,9395.0,295.6419,296.1291,295.2814,295.5835,9395.0
2022-05-23 10:35:00,303.38,303.9,303.26,303.87,16171.0,295.6029,296.1096,295.486,296.0804,16171.0
2022-05-23 10:40:00,303.64,304.25,303.56,304.05,16450.0,295.8563,296.4506,295.7783,296.2558,16450.0
2022-05-23 10:45:00,304.23,304.79,304.11,304.35,12612.0,296.4312,296.9768,296.3142,296.5481,12612.0
2022-05-23 10:50:00,304.45,304.73,304.02,304.53,37694.0,296.6455,296.9183,296.2265,296.7235,37694.0
2022-05-23 10:55:00,304.45,304.56,303.38,303.53,27868.0,296.6455,296.7527,295.6029,295.7491,27868.0
2022-05-23 11:00:00,303.51,304.0,303.22,304.0,8960.0,295.7296,296.2071,295.447,296.2071,8960.0
2022-05-23 11:05:00,304.0,304.08,303.07,303.52,12692.0,296.2071,296.285,295.3009,295.7394,12692.0
2022-05-23 11:10:00,303.61,303.61,302.55,303.1,32511.0,295.8271,295.8271,294.7942,295.3301,32511.0
2022-05-23 11:15:00,303.15,303.61,303.01,303.06,8764.0,295.3788,295.8271,295.2424,295.2911,8764.0
2022-05-23 11:20:00,303.31,303.98,303.12,303.96,15427.0,295.5347,296.1876,295.3496,296.1681,15427.0
2022-05-23 11:25:00,303.85,303.94,303.32,303.54,14174.0,296.0609,296.1486,295.5445,295.7588,14174.0
2022-05-23 11:30:00,303.62,303.79,303.37,303.55,16981.0,295.8368,296.0024,295.5932,295.7686,16981.0
2022-05-23 11:35:00,303.64,303.82,303.42,303.71,20444.0,295.8563,296.0317,295.6419,295.9245,20444.0
2022-05-23 11:40:00,303.77,303.79,303.08,303.08,14183.0,295.9829,296.0024,295.3106,295.3106,14183.0
2022-05-23 11:45:00,303.03,303.15,301.83,302.16,27960.0,295.2619,295.3788,294.0927,294.4142,27960.0
2022-05-23 11:50:00,302.27,302.66,302.22,302.39,19100.0,294.5214,294.9014,294.4727,294.6383,19100.0
2022-05-23 11:55:00,302.39,302.58,301.86,302.12,20324.0,294.6383,294.8235,294.1219,294.3752,20324.0
2022-05-23 12:00:00,302.14,302.89,302.02,302.87,7247.0,294.3947,295.1255,294.2778,295.106,7247.0
2022-05-23 12:05:00,302.88,302.95,302.44,302.74,11147.0,295.1158,295.184,294.687,294.9794,11147.0
2022-05-23 12:10:00,302.77,303.37,302.57,303.15,6781.0,295.0086,295.5932,294.8137,295.3788,6781.0
2022-05-23 12:15:00,303.07,303.23,302.53,302.53,7162.0,295.3009,295.4568,294.7747,294.7747,7162.0
2022-05-23 12:20:00,302.63,302.84,302.53,302.75,16149.0,294.8722,295.0768,294.7747,294.9891,16149.0
2022-05-23 12:25:00,302.72,302.77,302.0,302.0,15805.0,294.9599,295.0086,294.2583,294.2583,15805.0
2022-05-23 12:30:00,302.09,302.83,301.91,302.44,10881.0,294.346,295.067,294.1706,294.687,10881.0
2022-05-23 12:35:00,302.46,302.82,302.17,302.74,9373.0,294.7065,295.0573,294.424,294.9794,9373.0
2022-05-23 12:40:00,302.66,302.66,301.59,301.78,11653.0,294.9014,294.9014,293.8588,294.044,11653.0
2022-05-23 12:45:00,301.83,302.0,301.54,301.86,4488.0,294.0927,294.2583,293.8101,294.1219,4488.0
2022-05-23 12:50:00,301.86,301.87,301.28,301.75,9462.0,294.1219,294.1317,293.5568,294.0147,9462.0
2022-05-23 12:55:00,301.77,301.89,301.49,301.67,10546.0,294.0342,294.1511,293.7614,293.9368,10546.0
2022-05-23 13:00:00,301.69,302.32,301.37,301.37,19589.0,293.9563,294.5701,293.6445,293.6445,19589.0
2022-05-23 13:05:00,301.38,302.0,301.02,301.69,21472.0,293.6542,294.2583,293.3034,293.9563,21472.0
2022-05-23 13:10:00,301.62,301.95,301.42,301.92,16723.0,293.8881,294.2096,293.6932,294.1804,16723.0
2022-05-23 13:15:00,301.87,301.87,300.51,300.91,13740.0,294.1317,294.1317,292.8065,293.1963,13740.0
2022-05-23 13:20:00,300.89,301.72,300.89,301.39,5505.0,293.1768,293.9855,293.1768,293.664,5505.0
2022-05-23 13:25:00,301.25,301.32,300.87,301.13,8813.0,293.5275,293.5958,293.1573,293.4106,8813.0
2022-05-23 13:30:00,301.21,301.86,300.96,301.74,7679.0,293.4886,294.1219,293.245,294.005,7679.0
2022-05-23 13:35:00,301.74,301.96,301.58,301.91,9514.0,294.005,294.2193,293.8491,294.1706,9514.0
2022-05-23 13:40:00,301.91,302.45,301.9,302.45,13544.0,294.1706,294.6968,294.1609,294.6968,13544.0
2022-05-23 13:45:00,302.47,302.78,302.28,302.7,7328.0,294.7163,295.0183,294.5311,294.9404,7328.0
2022-05-23 13:50:00,302.76,303.1,302.64,302.75,14667.0,294.9988,295.3301,294.8819,294.9891,14667.0
2022-05-23 13:55:00,302.92,303.18,302.79,303.06,14727.0,295.1547,295.4081,295.0281,295.2911,14727.0
2022-05-23 14:00:00,303.06,303.23,302.63,303.21,16468.0,295.2911,295.4568,294.8722,295.4373,16468.0
2022-05-23 14:05:00,303.16,303.26,302.93,303.01,6839.0,295.3886,295.486,295.1645,295.2424,6839.0
2022-05-23 14:10:00,303.09,303.33,302.88,303.16,15376.0,295.3204,295.5542,295.1158,295.3886,15376.0
2022-05-23 14:15:00,303.1,303.22,302.43,302.6,9905.0,295.3301,295.447,294.6773,294.8429,9905.0
2022-05-23 14:20:00,302.58,302.78,302.5,302.76,6682.0,294.8235,295.0183,294.7455,294.9988,6682.0
2022-05-23 14:25:00,302.8,303.24,302.8,303.24,16642.0,295.0378,295.4665,295.0378,295.4665,16642.0
2022-05-23 14:30:00,303.15,303.16,302.24,302.25,15494.0,295.3788,295.3886,294.4922,294.5019,15494.0
2022-05-23 14:35:00,302.22,302.22,301.79,301.87,12074.0,294.4727,294.4727,294.0537,294.1317,12074.0
2022-05-23 14:40:00,301.87,302.44,301.83,301.94,29993.0,294.1317,294.687,294.0927,294.1999,29993.0
2022-05-23 14:45:00,302.01,302.12,301.35,301.37,12190.0,294.2681,294.3752,293.625,293.6445,12190.0
2022-05-23 14:50:00,301.5,302.28,301.26,302.05,9800.0,293.7711,294.5311,293.5373,294.307,9800.0
2022-05-23 14:55:00,301.93,301.93,301.43,301.49,7463.0,294.1901,294.1901,293.7029,293.7614,7463.0
2022-05-23 15:00:00,301.46,301.75,301.43,301.74,5888.0,293.7322,294.0147,293.7029,294.005,5888.0
2022-05-23 15:05:00,301.77,302.43,301.68,302.43,10798.0,294.0342,294.6773,293.9465,294.6773,10798.0
2022-05-23 15:10:00,302.37,302.48,301.73,301.88,9256.0,294.6188,294.726,293.9952,294.1414,9256.0
2022-05-23 15:15:00,301.93,302.18,301.83,302.07,7793.0,294.1901,294.4337,294.0927,294.3265,7793.0
2022-05-23 15:20:00,302.07,302.2,301.77,301.93,18391.0,294.3265,294.4532,294.0342,294.1901,18391.0
2022-05-23 15:25:00,301.74,301.94,301.65,301.65,7934.0,294.005,294.1999,293.9173,293.9173,7934.0
2022-05-23 15:30:00,301.78,302.32,301.75,302.11,15455.0,294.044,294.5701,294.0147,294.3655,15455.0
2022-05-23 15:35:00,302.15,302.35,301.65,301.7,12007.0,294.4045,294.5994,293.9173,293.966,12007.0
2022-05-23 15:40:00,301.7,301.92,301.52,301.71,18504.0,293.966,294.1804,293.7906,293.9758,18504.0
2022-05-23 15:45:00,301.75,301.75,300.95,301.06,38153.0,294.0147,294.0147,293.2352,293.3424,38153.0
2022-05-23 15:50:00,301.16,302.02,301.16,301.47,30378.0,293.4399,294.2778,293.4399,293.7419,30378.0
2022-05-23 15:55:00,301.34,302.81,301.34,302.65,116588.0,293.6152,295.0476,293.6152,294.8917,116588.0
2022-05-24 09:30:00,303.71,303.71,300.06,300.72,57255.0,295.9245,295.9245,292.3681,293.0111,57255.0
2022-05-24 09:35:00,301.05,302.8,300.64,301.39,21839.0,293.3327,295.0378,292.9332,293.664,21839.0
2022-05-24 09:40:00,301.39,304.43,301.39,303.81,36534.0,293.664,296.626,293.664,296.0219,36534.0
2022-05-24 09:45:00,303.79,304.79,303.23,303.3,21649.0,296.0024,296.9768,295.4568,295.525,21649.0
2022-05-24 09:50:00,303.28,304.54,303.13,304.39,13863.0,295.5055,296.7332,295.3594,296.5871,13863.0
2022-05-24 09:55:00,304.16,305.14,303.94,305.03,19118.0,296.363,297.3178,296.1486,297.2106,19118.0
2022-05-24 10:00:00,305.07,306.47,304.77,306.35,46903.0,297.2496,298.6137,296.9573,298.4968,46903.0
2022-05-24 10:05:00,306.35,307.67,306.35,306.84,33197.0,298.4968,299.783,298.4968,298.9743,33197.0
2022-05-24 10:10:00,306.83,306.85,304.67,304.68,25857.0,298.9645,298.984,296.8599,296.8696,25857.0
2022-05-24 10:15:00,304.49,304.85,302.09,302.31,14796.0,296.6845,297.0353,294.346,294.5604,14796.0
2022-05-24 10:20:00,302.29,303.75,302.08,303.62,18356.0,294.5409,295.9635,294.3363,295.8368,18356.0
2022-05-24 10:25:00,303.78,303.92,302.62,303.9,57662.0,295.9927,296.1291,294.8624,296.1096,57662.0
2022-05-24 10:30:00,303.84,303.91,302.59,302.59,21002.0,296.0512,296.1194,294.8332,294.8332,21002.0
2022-05-24 10:35:00,302.67,303.97,302.56,303.51,15347.0,294.9111,296.1778,294.804,295.7296,15347.0
2022-05-24 10:40:00,303.48,303.69,302.48,302.51,6571.0,295.7004,295.905,294.726,294.7552,6571.0
2022-05-24 10:45:00,302.47,302.7,301.8,301.81,35334.0,294.7163,294.9404,294.0634,294.0732,35334.0
2022-05-24 10:50:00,301.81,302.35,301.8,301.99,20662.0,294.0732,294.5994,294.0634,294.2486,20662.0
2022-05-24 10:55:00,302.01,302.21,301.36,302.04,13105.0,294.2681,294.4629,293.6347,294.2973,13105.0
2022-05-24 11:00:00,302.07,302.69,301.84,302.2,9050.0,294.3265,294.9306,294.1024,294.4532,9050.0
2022-05-24 11:05:00,302.14,302.6,302.01,302.31,8314.0,294.3947,294.8429,294.2681,294.5604,8314.0
2022-05-24 11:10:00,302.41,302.9,302.06,302.65,30570.0,294.6578,295.1353,294.3168,294.8917,30570.0
2022-05-24 11:15:00,302.5,302.85,301.5,301.66,10957.0,294.7455,295.0865,293.7711,293.927,10957.0
2022-05-24 11:20:00,301.68,301.71,300.22,300.63,20656.0,293.9465,293.9758,292.524,292.9234,20656.0
2022-05-24 11:25:00,300.54,300.93,300.38,300.9,8281.0,292.8357,293.2158,292.6799,293.1865,8281.0
2022-05-24 11:30:00,300.94,301.22,300.79,301.21,6088.0,293.2255,293.4983,293.0793,293.4886,6088.0
2022-05-24 11:35:00,301.18,301.37,300.82,301.01,9620.0,293.4593,293.6445,293.1086,293.2937,9620.0
2022-05-24 11:40:00,301.21,301.64,300.98,301.52,8350.0,293.4886,293.9076,293.2645,293.7906,8350.0
2022-05-24 11:45:00,301.78,301.87,301.41,301.71,8195.0,294.044,294.1317,293.6834,293.9758,8195.0
2022-05-24 11:50:00,301.69,301.88,301.24,301.25,10287.0,293.9563,294.1414,293.5178,293.5275,10287.0
2022-05-24 11:55:00,301.36,302.01,301.27,301.75,8679.0,293.6347,294.2681,293.547,294.0147,8679.0
2022-05-24 12:00:00,301.61,301.7,301.1,301.35,11784.0,293.8783,293.966,293.3814,293.625,11784.0
2022-05-24 12:05:00,301.08,301.18,300.81,301.07,8380.0,293.3619,293.4593,293.0988,293.3522,8380.0
2022-05-24 12:10:00,301.07,301.49,301.0,301.26,10393.0,293.3522,293.7614,293.284,293.5373,10393.0
2022-05-24 12:15:00,301.36,301.7,300.99,301.2,12775.0,293.6347,293.966,293.2742,293.4788,12775.0
2022-05-24 12:20:00,301.14,301.24,300.85,301.06,12562.0,293.4204,293.5178,293.1378,293.3424,12562.0
2022-05-24 12:25:00,301.21,301.23,300.1,300.1,21327.0,293.4886,293.5081,292.407,292.407,21327.0
2022-05-24 12:30:00,300.15,300.42,299.8,300.29,24649.0,292.4557,292.7188,292.1147,292.5922,24649.0
2022-05-24 12:35:00,300.31,300.54,300.17,300.44,14559.0,292.6116,292.8357,292.4752,292.7383,14559.0
2022-05-24 12:40:00,300.44,301.39,300.41,301.23,8829.0,292.7383,293.664,292.7091,293.5081,8829.0
2022-05-24 12:45:00,301.24,301.63,301.18,301.27,15404.0,293.5178,293.8978,293.4593,293.547,15404.0
2022-05-24 12:50:00,301.54,302.24,301.44,302.1,10297.0,293.8101,294.4922,293.7127,294.3558,10297.0
2022-05-24 12:55:00,302.14,302.42,301.65,301.81,11262.0,294.3947,294.6676,293.9173,294.0732,11262.0
2022-05-24 13:00:00,301.6,301.62,300.73,300.77,12130.0,293.8686,293.8881,293.0209,293.0599,12130.0
2022-05-24 13:05:00,300.75,300.99,300.26,300.61,13605.0,293.0404,293.2742,292.5629,292.904,13605.0
2022-05-24 13:10:00,300.71,300.79,300.5,300.63,8912.0,293.0014,293.0793,292.7968,292.9234,8912.0
2022-05-24 13:15:00,300.7,301.34,300.64,300.87,8531.0,292.9916,293.6152,292.9332,293.1573,8531.0
2022-05-24 13:20:00,300.86,301.59,300.78,301.5,8014.0,293.1475,293.8588,293.0696,293.7711,8014.0
2022-05-24 13:25:00,301.5,302.08,301.5,302.08,21347.0,293.7711,294.3363,293.7711,294.3363,21347.0
2022-05-24 13:30:00,302.03,302.04,301.21,301.52,9141.0,294.2876,294.2973,293.4886,293.7906,9141.0
2022-05-24 13:35:00,301.56,302.39,301.2,302.26,9994.0,293.8296,294.6383,293.4788,294.5117,9994.0
2022-05-24 13:40:00,302.26,302.63,302.15,302.28,10089.0,294.5117,294.8722,294.4045,294.5311,10089.0
2022-05-24 13:45:00,302.4,302.76,302.24,302.38,15442.0,294.6481,294.9988,294.4922,294.6286,15442.0
2022-05-24 13:50:00,302.34,302.73,302.28,302.6,7274.0,294.5896,294.9696,294.5311,294.8429,7274.0
2022-05-24 13:55:00,302.63,303.27,302.48,303.22,10230.0,294.8722,295.4958,294.726,295.447,10230.0
2022-05-24 14:00:00,303.25,303.71,303.15,303.28,15762.0,295.4763,295.9245,295.3788,295.5055,15762.0
2022-05-24 14:05:00,303.28,304.13,303.28,304.01,20926.0,295.5055,296.3337,295.5055,296.2168,20926.0
2022-05-24 14:10:00,303.94,304.83,303.92,304.32,25198.0,296.1486,297.0158,296.1291,296.5189,25198.0
2022-05-24 14:15:00,304.28,304.35,303.35,304.02,38008.0,296.4799,296.5481,295.5737,296.2265,38008.0
2022-05-24 14:20:00,303.89,304.83,303.87,304.82,11295.0,296.0999,297.0158,296.0804,297.006,11295.0
2022-05-24 14:25:00,304.7,305.17,304.7,305.07,11750.0,296.8891,297.3471,296.8891,297.2496,11750.0
2022-05-24 14:30:00,304.89,305.79,304.88,305.6,17904.0,297.0742,297.9512,297.0645,297.766,17904.0
2022-05-24 14:35:00,305.58,306.05,305.44,305.76,9760.0,297.7466,298.2045,297.6101,297.9219,9760.0
2022-05-24 14:40:00,305.78,305.82,303.97,304.0,15438.0,297.9414,297.9804,296.1778,296.2071,15438.0
2022-05-24 14:45:00,304.03,304.7,303.77,304.19,11523.0,296.2363,296.8891,295.9829,296.3922,11523.0
2022-05-24 14:50:00,304.01,304.01,303.09,303.31,6669.0,296.2168,296.2168,295.3204,295.5347,6669.0
2022-05-24 14:55:00,303.35,304.31,303.12,304.09,11795.0,295.5737,296.5091,295.3496,296.2947,11795.0
2022-05-24 15:00:00,304.04,305.16,304.0,305.09,7380.0,296.246,297.3373,296.2071,297.2691,7380.0
2022-05-24 15:05:00,305.15,305.45,304.7,304.97,11408.0,297.3276,297.6199,296.8891,297.1522,11408.0
2022-05-24 15:10:00,305.04,305.62,304.99,305.24,5419.0,297.2204,297.7855,297.1717,297.4153,5419.0
2022-05-24 15:15:00,305.32,305.58,304.7,304.95,15578.0,297.4932,297.7466,296.8891,297.1327,15578.0
2022-05-24 15:20:00,304.95,305.25,304.63,304.63,13961.0,297.1327,297.425,296.8209,296.8209,13961.0
2022-05-24 15:25:00,304.72,305.16,304.65,305.11,14635.0,296.9086,297.3373,296.8404,297.2886,14635.0
2022-05-24 15:30:00,305.23,305.57,305.08,305.29,16343.0,297.4055,297.7368,297.2594,297.464,16343.0
2022-05-24 15:35:00,305.24,306.54,305.23,306.07,31770.0,297.4153,298.6819,297.4055,298.224,31770.0
2022-05-24 15:40:00,306.0,306.82,305.9,306.22,42892.0,298.1558,298.9548,298.0583,298.3701,42892.0
2022-05-24 15:45:00,306.23,306.9,306.23,306.63,35947.0,298.3799,299.0327,298.3799,298.7696,35947.0
2022-05-24 15:50:00,306.63,306.95,305.79,306.16,84689.0,298.7696,299.0814,297.9512,298.3117,84689.0
2022-05-24 15:55:00,306.1,306.46,305.66,306.37,210963.0,298.2532,298.604,297.8245,298.5163,210963.0
2022-05-25 09:30:00,307.0,307.67,305.97,306.56,68883.0,299.1301,299.783,298.1266,298.7014,68883.0
2022-05-25 09:35:00,306.65,307.98,305.52,307.16,33803.0,298.7891,300.085,297.6881,299.286,33803.0
2022-05-25 09:40:00,307.13,307.72,306.44,306.54,57221.0,299.2568,299.8317,298.5845,298.6819,57221.0
2022-05-25 09:45:00,306.62,307.0,305.21,306.81,21719.0,298.7599,299.1301,297.386,298.945,21719.0
2022-05-25 09:50:00,306.95,307.14,306.66,306.66,29095.0,299.0814,299.2666,298.7989,298.7989,29095.0
2022-05-25 09:55:00,306.75,308.49,306.75,308.04,27394.0,298.8866,300.582,298.8866,300.1435,27394.0
2022-05-25 10:00:00,308.04,309.36,307.31,309.0,28100.0,300.1435,301.4297,299.4322,301.0789,28100.0
2022-05-25 10:05:00,309.0,309.42,308.18,308.74,25177.0,301.0789,301.4881,300.2799,300.8255,25177.0
2022-05-25 10:10:00,308.66,309.99,308.66,309.79,46532.0,300.7476,302.0435,300.7476,301.8486,46532.0
2022-05-25 10:15:00,309.82,310.42,309.15,309.43,39703.0,301.8779,302.4625,301.225,301.4979,39703.0
2022-05-25 10:20:00,309.49,310.32,309.33,309.98,38178.0,301.5563,302.365,301.4004,302.0338,38178.0
2022-05-25 10:25:00,310.06,310.17,309.68,309.84,28364.0,302.1117,302.2189,301.7414,301.8973,28364.0
2022-05-25 10:30:00,309.79,309.88,308.39,308.45,26352.0,301.8486,301.9363,300.4845,300.543,26352.0
2022-05-25 10:35:00,308.47,309.52,308.17,309.52,22668.0,300.5625,301.5855,300.2702,301.5855,22668.0
2022-05-25 10:40:00,309.5,309.8,309.36,309.67,22001.0,301.5661,301.8584,301.4297,301.7317,22001.0
2022-05-25 10:45:00,309.7,309.7,308.37,308.81,22699.0,301.7609,301.7609,300.465,300.8938,22699.0
2022-05-25 10:50:00,308.91,309.25,308.22,308.33,17589.0,300.9912,301.3225,300.3189,300.4261,17589.0
2022-05-25 10:55:00,308.31,308.92,308.24,308.78,14312.0,300.4066,301.0009,300.3384,300.8645,14312.0
2022-05-25 11:00:00,308.79,308.9,307.74,307.94,24216.0,300.8743,300.9814,299.8512,300.0461,24216.0
2022-05-25 11:05:00,307.92,308.13,306.83,307.75,29095.0,300.0266,300.2312,298.9645,299.8609,29095.0
2022-05-25 11:10:00,307.77,307.82,307.25,307.25,9929.0,299.8804,299.9291,299.3737,299.3737,9929.0
2022-05-25 11:15:00,307.31,307.72,307.31,307.7,14981.0,299.4322,299.8317,299.4322,299.8122,14981.0
2022-05-25 11:20:00,307.72,307.72,306.85,307.56,23591.0,299.8317,299.8317,298.984,299.6758,23591.0
2022-05-25 11:25:00,307.56,307.58,307.33,307.38,16185.0,299.6758,299.6953,299.4517,299.5004,16185.0
2022-05-25 11:30:00,307.36,307.36,306.52,306.69,17707.0,299.4809,299.4809,298.6625,298.8281,17707.0
2022-05-25 11:35:00,306.69,306.73,305.37,306.08,29765.0,298.8281,298.8671,297.5419,298.2337,29765.0
2022-05-25 11:40:00,306.05,306.84,306.04,306.6,7635.0,298.2045,298.9743,298.1948,298.7404,7635.0
2022-05-25 11:45:00,306.57,306.75,306.33,306.63,6456.0,298.7112,298.8866,298.4773,298.7696,6456.0
2022-05-25 11:50:00,306.62,306.82,306.41,306.46,5537.0,298.7599,298.9548,298.5553,298.604,5537.0
2022-05-25 11:55:00,306.4,306.61,306.28,306.6,9014.0,298.5455,298.7501,298.4286,298.7404,9014.0
2022-05-25 12:00:00,306.6,307.1,306.58,306.89,7170.0,298.7404,299.2276,298.7209,299.023,7170.0
2022-05-25 12:05:00,306.83,306.84,306.27,306.36,12997.0,298.9645,298.9743,298.4189,298.5066,12997.0
2022-05-25 12:10:00,306.32,306.33,304.69,305.41,14702.0,298.4676,298.4773,296.8794,297.5809,14702.0
2022-05-25 12:15:00,305.41,305.84,305.36,305.55,8577.0,297.5809,297.9999,297.5322,297.7173,8577.0
2022-05-25 12:20:00,305.48,305.6,305.22,305.26,12337.0,297.6491,297.766,297.3958,297.4348,12337.0
2022-05-25 12:25:00,305.29,305.72,305.24,305.68,5253.0,297.464,297.883,297.4153,297.844,5253.0
2022-05-25 12:30:00,305.63,305.69,305.36,305.62,5367.0,297.7953,297.8537,297.5322,297.7855,5367.0
2022-05-25 12:35:00,305.69,305.87,305.15,305.53,12695.0,297.8537,298.0291,297.3276,297.6978,12695.0
2022-05-25 12:40:00,305.54,305.72,305.5,305.62,4548.0,297.7076,297.883,297.6686,297.7855,4548.0
2022-05-25 12:45:00,305.66,305.68,305.04,305.16,6728.0,297.8245,297.844,297.2204,297.3373,6728.0
2022-05-25 12:50:00,305.01,305.34,304.64,305.34,15761.0,297.1912,297.5127,296.8306,297.5127,15761.0
2022-05-25 12:55:00,305.35,305.8,305.28,305.58,9570.0,297.5224,297.9609,297.4542,297.7466,9570.0
2022-05-25 13:00:00,305.6,305.73,305.31,305.63,8047.0,297.766,297.8927,297.4835,297.7953,8047.0
2022-05-25 13:05:00,305.67,306.47,305.67,306.24,8713.0,297.8342,298.6137,297.8342,298.3896,8713.0
2022-05-25 13:10:00,306.41,306.41,305.3,305.44,7669.0,298.5553,298.5553,297.4737,297.6101,7669.0
2022-05-25 13:15:00,305.38,306.28,305.38,306.19,17714.0,297.5517,298.4286,297.5517,298.3409,17714.0
2022-05-25 13:20:00,306.28,306.4,305.47,305.69,8124.0,298.4286,298.5455,297.6394,297.8537,8124.0
2022-05-25 13:25:00,305.63,305.94,305.58,305.75,7377.0,297.7953,298.0973,297.7466,297.9122,7377.0
2022-05-25 13:30:00,305.71,306.28,305.71,306.03,7694.0,297.8732,298.4286,297.8732,298.185,7694.0
2022-05-25 13:35:00,306.03,306.3,305.88,305.95,8131.0,298.185,298.4481,298.0389,298.1071,8131.0
2022-05-25 13:40:00,306.11,306.8,306.11,306.75,6928.0,298.263,298.9353,298.263,298.8866,6928.0
2022-05-25 13:45:00,306.77,306.94,306.6,306.9,5962.0,298.906,299.0717,298.7404,299.0327,5962.0
2022-05-25 13:50:00,306.77,306.96,306.5,306.5,9763.0,298.906,299.0912,298.643,298.643,9763.0
2022-05-25 13:55:00,306.5,306.5,305.95,306.0,9797.0,298.643,298.643,298.1071,298.1558,9797.0
2022-05-25 14:00:00,305.85,307.4,305.85,306.25,19638.0,298.0096,299.5199,298.0096,298.3994,19638.0
2022-05-25 14:05:00,306.44,306.65,304.87,305.76,29412.0,298.5845,298.7891,297.0548,297.9219,29412.0
2022-05-25 14:10:00,305.72,306.59,305.71,306.55,15389.0,297.883,298.7307,297.8732,298.6917,15389.0
2022-05-25 14:15:00,306.67,307.62,306.67,306.98,20246.0,298.8086,299.7343,298.8086,299.1107,20246.0
2022-05-25 14:20:00,306.89,307.04,306.54,306.98,15647.0,299.023,299.1691,298.6819,299.1107,15647.0
2022-05-25 14:25:00,306.99,307.83,306.99,307.41,12180.0,299.1204,299.9389,299.1204,299.5296,12180.0
2022-05-25 14:30:00,307.42,307.62,306.62,306.8,14908.0,299.5394,299.7343,298.7599,298.9353,14908.0
2022-05-25 14:35:00,306.79,306.86,305.87,305.94,10009.0,298.9255,298.9937,298.0291,298.0973,10009.0
2022-05-25 14:40:00,305.8,306.67,305.8,306.04,14771.0,297.9609,298.8086,297.9609,298.1948,14771.0
2022-05-25 14:45:00,305.97,306.74,305.79,306.48,14456.0,298.1266,298.8768,297.9512,298.6235,14456.0
2022-05-25 14:50:00,306.64,307.1,306.4,306.87,13208.0,298.7794,299.2276,298.5455,299.0035,13208.0
2022-05-25 14:55:00,306.93,306.99,306.47,306.71,13714.0,299.0619,299.1204,298.6137,298.8476,13714.0
2022-05-25 15:00:00,306.67,307.66,306.63,307.53,11654.0,298.8086,299.7732,298.7696,299.6466,11654.0
2022-05-25 15:05:00,307.54,308.0,307.5,307.99,10376.0,299.6563,300.1045,299.6173,300.0948,10376.0
2022-05-25 15:10:00,307.9,308.0,307.52,307.72,11763.0,300.0071,300.1045,299.6368,299.8317,11763.0
2022-05-25 15:15:00,307.72,307.73,307.4,307.54,6714.0,299.8317,299.8414,299.5199,299.6563,6714.0
2022-05-25 15:20:00,307.46,307.88,307.38,307.7,7546.0,299.5784,299.9876,299.5004,299.8122,7546.0
2022-05-25 15:25:00,307.73,307.85,307.58,307.68,11354.0,299.8414,299.9584,299.6953,299.7927,11354.0
2022-05-25 15:30:00,307.71,308.0,307.4,307.61,19131.0,299.8219,300.1045,299.5199,299.7245,19131.0
2022-05-25 15:35:00,307.55,307.56,307.17,307.45,15092.0,299.6661,299.6758,299.2958,299.5686,15092.0
2022-05-25 15:40:00,307.42,307.95,307.16,307.95,21693.0,299.5394,300.0558,299.286,300.0558,21693.0
2022-05-25 15:45:00,307.86,308.0,307.43,307.97,46036.0,299.9681,300.1045,299.5491,300.0753,46036.0
2022-05-25 15:50:00,307.88,307.91,307.26,307.61,43713.0,299.9876,300.0168,299.3835,299.7245,43713.0
2022-05-25 15:55:00,307.53,307.8,306.91,307.05,104032.0,299.6466,299.9096,299.0425,299.1789,104032.0
2022-05-26 09:30:00,305.23,306.04,303.61,305.9,62250.0,297.4055,298.1948,295.8271,298.0583,62250.0
2022-05-26 09:35:00,305.69,307.83,305.21,307.7,57502.0,297.8537,299.9389,297.386,299.8122,57502.0
2022-05-26 09:40:00,307.48,308.03,306.53,307.88,20947.0,299.5978,300.1337,298.6722,299.9876,20947.0
2022-05-26 09:45:00,307.69,308.84,307.46,308.46,25690.0,299.8025,300.923,299.5784,300.5527,25690.0
2022-05-26 09:50:00,308.55,308.73,307.8,308.43,19379.0,300.6404,300.8158,299.9096,300.5235,19379.0
2022-05-26 09:55:00,308.24,308.58,307.82,308.38,13991.0,300.3384,300.6696,299.9291,300.4748,13991.0
2022-05-26 10:00:00,308.51,309.68,308.27,308.94,36451.0,300.6014,301.7414,300.3676,301.0204,36451.0
2022-05-26 10:05:00,309.0,309.27,308.55,308.93,33855.0,301.0789,301.342,300.6404,301.0107,33855.0
2022-05-26 10:10:00,308.72,309.0,308.19,308.38,24470.0,300.8061,301.0789,300.2896,300.4748,24470.0
2022-05-26 10:15:00,308.46,309.03,308.36,308.87,31269.0,300.5527,301.1081,300.4553,300.9522,31269.0
2022-05-26 10:20:00,308.83,309.91,308.53,309.78,31731.0,300.9132,301.9656,300.6209,301.8389,31731.0
2022-05-26 10:25:00,309.78,311.1,309.76,310.79,64900.0,301.8389,303.125,301.8194,302.823,64900.0
2022-05-26 10:30:00,310.87,311.52,309.37,309.49,24753.0,302.9009,303.5343,301.4394,301.5563,24753.0
2022-05-26 10:35:00,309.6,310.26,309.5,310.16,28652.0,301.6635,302.3066,301.5661,302.2091,28652.0
2022-05-26 10:40:00,310.29,311.1,310.17,310.89,24469.0,302.3358,303.125,302.2189,302.9204,24469.0
2022-05-26 10:45:00,310.93,311.64,310.86,311.64,23683.0,302.9594,303.6512,302.8912,303.6512,23683.0
2022-05-26 10:50:00,311.64,312.37,311.08,311.18,43523.0,303.6512,304.3625,303.1056,303.203,43523.0
2022-05-26 10:55:00,311.18,311.59,310.6,311.58,28924.0,303.203,303.6025,302.6379,303.5927,28924.0
2022-05-26 11:00:00,311.54,312.17,311.3,311.64,19406.0,303.5538,304.1676,303.3199,303.6512,19406.0
2022-05-26 11:05:00,311.54,311.72,311.32,311.45,17073.0,303.5538,303.7292,303.3394,303.4661,17073.0
2022-05-26 11:10:00,311.52,311.57,310.9,311.09,13415.0,303.5343,303.583,302.9302,303.1153,13415.0
2022-05-26 11:15:00,311.17,311.27,310.34,310.49,18571.0,303.1933,303.2907,302.3845,302.5307,18571.0
2022-05-26 11:20:00,310.58,310.86,310.01,310.01,16530.0,302.6184,302.8912,302.063,302.063,16530.0
2022-05-26 11:25:00,310.08,310.39,309.9,310.3,17495.0,302.1312,302.4332,301.9558,302.3456,17495.0
2022-05-26 11:30:00,310.27,310.8,310.26,310.48,24504.0,302.3163,302.8327,302.3066,302.5209,24504.0
2022-05-26 11:35:00,310.44,310.44,309.62,309.89,13247.0,302.482,302.482,301.683,301.9461,13247.0
2022-05-26 11:40:00,309.92,310.09,309.7,309.76,10022.0,301.9753,302.1409,301.7609,301.8194,10022.0
2022-05-26 11:45:00,309.85,309.85,309.44,309.6,13400.0,301.9071,301.9071,301.5076,301.6635,13400.0
2022-05-26 11:50:00,309.6,309.6,308.71,308.84,18168.0,301.6635,301.6635,300.7963,300.923,18168.0
2022-05-26 11:55:00,308.84,308.93,307.83,307.99,28139.0,300.923,301.0107,299.9389,300.0948,28139.0
2022-05-26 12:00:00,307.99,309.46,307.98,309.46,15446.0,300.0948,301.5271,300.085,301.5271,15446.0
2022-05-26 12:05:00,309.5,309.58,308.94,309.25,20037.0,301.5661,301.644,301.0204,301.3225,20037.0
2022-05-26 12:10:00,309.29,309.89,309.22,309.45,21396.0,301.3614,301.9461,301.2932,301.5173,21396.0
2022-05-26 12:15:00,309.45,309.45,308.95,309.07,21180.0,301.5173,301.5173,301.0302,301.1471,21180.0
2022-05-26 12:20:00,309.14,309.69,309.12,309.64,15111.0,301.2153,301.7512,301.1958,301.7025,15111.0
2022-05-26 12:25:00,309.58,309.64,309.22,309.55,16343.0,301.644,301.7025,301.2932,301.6148,16343.0
2022-05-26 12:30:00,309.57,310.06,309.57,310.01,16699.0,301.6343,302.1117,301.6343,302.063,16699.0
2022-05-26 12:35:00,310.01,310.37,309.81,309.95,13648.0,302.063,302.4138,301.8681,302.0045,13648.0
2022-05-26 12:40:00,309.91,310.07,309.68,310.03,21324.0,301.9656,302.1215,301.7414,302.0825,21324.0
2022-05-26 12:45:00,310.02,310.26,309.38,309.38,28344.0,302.0727,302.3066,301.4491,301.4491,28344.0
2022-05-26 12:50:00,309.29,309.68,308.93,309.59,26807.0,301.3614,301.7414,301.0107,301.6538,26807.0
2022-05-26 12:55:00,309.83,310.75,309.73,310.75,14013.0,301.8876,302.784,301.7902,302.784,14013.0
2022-05-26 13:00:00,310.72,311.43,310.71,311.43,11272.0,302.7548,303.4466,302.745,303.4466,11272.0
2022-05-26 13:05:00,311.44,312.01,311.27,311.98,21027.0,303.4563,304.0117,303.2907,303.9825,21027.0
2022-05-26 13:10:00,312.0,312.07,311.6,311.71,24115.0,304.002,304.0702,303.6122,303.7194,24115.0
2022-05-26 13:15:00,311.69,311.69,311.23,311.41,18583.0,303.6999,303.6999,303.2517,303.4271,18583.0
2022-05-26 13:20:00,311.4,311.57,311.37,311.5,9117.0,303.4174,303.583,303.3881,303.5148,9117.0
2022-05-26 13:25:00,311.5,312.03,311.37,311.5,16071.0,303.5148,304.0312,303.3881,303.5148,16071.0
2022-05-26 13:30:00,311.5,311.92,311.41,311.9,12617.0,303.5148,303.924,303.4271,303.9045,12617.0
2022-05-26 13:35:00,311.88,312.0,311.66,311.8,12008.0,303.8851,304.002,303.6707,303.8071,12008.0
2022-05-26 13:40:00,311.77,312.1,311.73,312.03,9285.0,303.7779,304.0994,303.7389,304.0312,9285.0
2022-05-26 13:45:00,312.05,312.05,311.78,311.96,7325.0,304.0507,304.0507,303.7876,303.963,7325.0
2022-05-26 13:50:00,311.96,312.05,311.37,311.39,15079.0,303.963,304.0507,303.3881,303.4076,15079.0
2022-05-26 13:55:00,311.34,312.09,311.34,312.06,11783.0,303.3589,304.0897,303.3589,304.0604,11783.0
2022-05-26 14:00:00,312.08,312.96,312.07,312.96,13912.0,304.0799,304.9374,304.0702,304.9374,13912.0
2022-05-26 14:05:00,312.94,313.04,312.38,312.47,21180.0,304.9179,305.0153,304.3722,304.4599,21180.0
2022-05-26 14:10:00,312.47,312.69,312.45,312.69,9440.0,304.4599,304.6743,304.4404,304.6743,9440.0
2022-05-26 14:15:00,312.75,312.96,312.62,312.67,15364.0,304.7327,304.9374,304.6061,304.6548,15364.0
2022-05-26 14:20:00,312.73,313.39,312.73,313.39,18575.0,304.7133,305.3563,304.7133,305.3563,18575.0
2022-05-26 14:25:00,313.37,313.75,313.33,313.44,13545.0,305.3369,305.7071,305.2979,305.4051,13545.0
2022-05-26 14:30:00,313.44,313.59,313.32,313.32,13024.0,305.4051,305.5512,305.2881,305.2881,13024.0
2022-05-26 14:35:00,313.44,313.59,312.95,313.0,14453.0,305.4051,305.5512,304.9276,304.9763,14453.0
2022-05-26 14:40:00,313.0,313.53,312.92,313.14,6515.0,304.9763,305.4928,304.8984,305.1128,6515.0
2022-05-26 14:45:00,313.15,313.35,312.99,313.22,8468.0,305.1225,305.3174,304.9666,305.1907,8468.0
2022-05-26 14:50:00,313.24,313.44,313.18,313.38,5500.0,305.2102,305.4051,305.1517,305.3466,5500.0
2022-05-26 14:55:00,313.35,313.39,313.08,313.15,6867.0,305.3174,305.3563,305.0543,305.1225,6867.0
2022-05-26 15:00:00,313.2,313.2,312.91,313.03,36634.0,305.1712,305.1712,304.8886,305.0056,36634.0
2022-05-26 15:05:00,313.0,313.52,312.97,313.39,9909.0,304.9763,305.483,304.9471,305.3563,9909.0
2022-05-26 15:10:00,313.32,313.4,313.03,313.15,8194.0,305.2881,305.3661,305.0056,305.1225,8194.0
2022-05-26 15:15:00,313.2,313.21,312.91,313.1,12846.0,305.1712,305.181,304.8886,305.0738,12846.0
2022-05-26 15:20:00,313.06,313.11,312.72,313.01,16528.0,305.0348,305.0835,304.7035,304.9861,16528.0
2022-05-26 15:25:00,313.04,313.65,312.98,313.52,20399.0,305.0153,305.6097,304.9569,305.483,20399.0
2022-05-26 15:30:00,313.49,313.74,313.01,313.29,12916.0,305.4538,305.6974,304.9861,305.2589,12916.0
2022-05-26 15:35:00,313.34,313.46,312.94,313.37,18070.0,305.3076,305.4245,304.9179,305.3369,18070.0
2022-05-26 15:40:00,313.4,313.61,313.26,313.5,17224.0,305.3661,305.5707,305.2297,305.4635,17224.0
2022-05-26 15:45:00,313.52,313.8,313.46,313.6,28403.0,305.483,305.7558,305.4245,305.561,28403.0
2022-05-26 15:50:00,313.61,313.91,313.04,313.05,48413.0,305.5707,305.863,305.0153,305.0251,48413.0
2022-05-26 15:55:00,313.04,313.51,312.93,313.47,236454.0,305.0153,305.4733,304.9081,305.4343,236454.0
2022-05-27 09:30:00,312.65,313.03,311.26,313.03,88651.0,304.6353,305.0056,303.2809,305.0056,88651.0
2022-05-27 09:35:00,313.19,315.72,313.16,315.68,44262.0,305.1615,307.6266,305.1322,307.5876,44262.0
2022-05-27 09:40:00,315.33,315.34,314.2,314.71,48242.0,307.2466,307.2564,306.1456,306.6425,48242.0
2022-05-27 09:45:00,314.81,315.45,313.67,315.45,35079.0,306.7399,307.3635,305.6292,307.3635,35079.0
2022-05-27 09:50:00,315.32,316.03,314.86,315.97,16620.0,307.2369,307.9287,306.7887,307.8702,16620.0
2022-05-27 09:55:00,315.78,316.21,315.0,315.61,18518.0,307.6851,308.1041,306.9251,307.5194,18518.0
2022-05-27 10:00:00,315.54,316.87,315.4,316.87,30659.0,307.4512,308.7471,307.3148,308.7471,30659.0
2022-05-27 10:05:00,316.94,317.25,316.45,316.74,43545.0,308.8153,309.1174,308.3379,308.6205,43545.0
2022-05-27 10:10:00,316.71,317.13,316.67,316.97,34199.0,308.5912,309.0005,308.5523,308.8446,34199.0
2022-05-27 10:15:00,316.96,317.38,316.91,317.13,31123.0,308.8348,309.2441,308.7861,309.0005,31123.0
2022-05-27 10:20:00,317.07,317.4,316.88,317.21,21881.0,308.942,309.2635,308.7569,309.0784,21881.0
2022-05-27 10:25:00,317.13,317.39,316.81,317.31,28546.0,309.0005,309.2538,308.6887,309.1759,28546.0
2022-05-27 10:30:00,317.2,317.38,316.45,316.66,54552.0,309.0687,309.2441,308.3379,308.5425,54552.0
2022-05-27 10:35:00,316.66,317.35,316.65,317.04,26851.0,308.5425,309.2148,308.5328,308.9128,26851.0
2022-05-27 10:40:00,317.08,317.16,316.44,317.06,71250.0,308.9518,309.0297,308.3282,308.9323,71250.0
2022-05-27 10:45:00,316.98,317.01,316.46,316.87,28864.0,308.8543,308.8835,308.3476,308.7471,28864.0
2022-05-27 10:50:00,316.86,316.93,316.57,316.75,29394.0,308.7374,308.8056,308.4548,308.6302,29394.0
2022-05-27 10:55:00,316.77,317.35,316.69,317.07,22567.0,308.6497,309.2148,308.5717,308.942,22567.0
2022-05-27 11:00:00,317.07,317.6,316.94,317.42,31684.0,308.942,309.4584,308.8153,309.283,31684.0
2022-05-27 11:05:00,317.46,317.74,316.82,317.72,23676.0,309.322,309.5948,308.6984,309.5753,23676.0
2022-05-27 11:10:00,317.75,318.65,317.59,318.36,30106.0,309.6046,310.4815,309.4487,310.1989,30106.0
2022-05-27 11:15:00,318.36,318.8,318.12,318.66,26220.0,310.1989,310.6277,309.9651,310.4912,26220.0
2022-05-27 11:20:00,318.69,318.94,318.56,318.77,25521.0,310.5205,310.7641,310.3938,310.5984,25521.0
2022-05-27 11:25:00,318.82,319.0,318.77,318.8,29714.0,310.6471,310.8225,310.5984,310.6277,29714.0
2022-05-27 11:30:00,318.85,319.32,318.77,319.22,26184.0,310.6764,311.1343,310.5984,311.0369,26184.0
2022-05-27 11:35:00,319.19,319.4,317.96,317.96,17037.0,311.0077,311.2123,309.8092,309.8092,17037.0
2022-05-27 11:40:00,317.94,318.45,317.73,318.03,13719.0,309.7897,310.2866,309.5851,309.8774,13719.0
2022-05-27 11:45:00,317.98,318.66,317.83,318.66,13532.0,309.8287,310.4912,309.6825,310.4912,13532.0
2022-05-27 11:50:00,318.52,319.03,318.38,318.95,16953.0,310.3548,310.8518,310.2184,310.7738,16953.0
2022-05-27 11:55:00,318.96,319.46,318.94,319.28,17677.0,310.7836,311.2707,310.7641,311.0954,17677.0
2022-05-27 12:00:00,319.23,319.52,319.18,319.52,16834.0,311.0466,311.3292,310.9979,311.3292,16834.0
2022-05-27 12:05:00,319.49,319.51,319.0,319.44,22072.0,311.3,311.3195,310.8225,311.2513,22072.0
2022-05-27 12:10:00,319.42,319.79,319.37,319.71,19416.0,311.2318,311.5923,311.183,311.5143,19416.0
2022-05-27 12:15:00,319.71,319.73,319.18,319.18,20640.0,311.5143,311.5338,310.9979,310.9979,20640.0
2022-05-27 12:20:00,319.16,319.16,318.82,319.06,21738.0,310.9784,310.9784,310.6471,310.881,21738.0
2022-05-27 12:25:00,319.05,319.39,319.0,319.28,13399.0,310.8713,311.2025,310.8225,311.0954,13399.0
2022-05-27 12:30:00,319.34,319.4,318.83,319.17,19531.0,311.1538,311.2123,310.6569,310.9882,19531.0
2022-05-27 12:35:00,319.15,319.5,319.0,319.48,14672.0,310.9687,311.3097,310.8225,311.2902,14672.0
2022-05-27 12:40:00,319.49,319.85,319.49,319.59,30012.0,311.3,311.6507,311.3,311.3974,30012.0
2022-05-27 12:45:00,319.59,319.59,319.06,319.25,15270.0,311.3974,311.3974,310.881,311.0661,15270.0
2022-05-27 12:50:00,319.33,319.69,319.28,319.67,15875.0,311.1441,311.4948,311.0954,311.4754,15875.0
2022-05-27 12:55:00,319.63,320.1,319.62,319.75,21878.0,311.4364,311.8943,311.4266,311.5533,21878.0
2022-05-27 13:00:00,319.78,320.06,319.51,319.91,18441.0,311.5825,311.8554,311.3195,311.7092,18441.0
2022-05-27 13:05:00,320.01,320.23,319.86,320.05,33703.0,311.8066,312.021,311.6605,311.8456,33703.0
2022-05-27 13:10:00,320.04,320.09,319.82,319.96,16775.0,311.8359,311.8846,311.6215,311.7579,16775.0
2022-05-27 13:15:00,319.98,320.07,319.76,319.76,11284.0,311.7774,311.8651,311.5631,311.5631,11284.0
2022-05-27 13:20:00,319.78,320.07,319.69,319.94,13803.0,311.5825,311.8651,311.4948,311.7384,13803.0
2022-05-27 13:25:00,319.97,320.06,319.84,319.84,12298.0,311.7677,311.8554,311.641,311.641,12298.0
2022-05-27 13:30:00,319.87,320.03,319.72,319.75,17635.0,311.6702,311.8261,311.5241,311.5533,17635.0
2022-05-27 13:35:00,319.72,319.75,319.58,319.62,11955.0,311.5241,311.5533,311.3877,311.4266,11955.0
2022-05-27 13:40:00,319.57,319.72,319.18,319.57,15746.0,311.3779,311.5241,310.9979,311.3779,15746.0
2022-05-27 13:45:00,319.6,319.6,318.99,319.03,16999.0,311.4072,311.4072,310.8128,310.8518,16999.0
2022-05-27 13:50:00,319.08,319.12,318.63,318.63,14930.0,310.9005,310.9395,310.462,310.462,14930.0
2022-05-27 13:55:00,318.7,318.71,318.13,318.24,15092.0,310.5302,310.54,309.9748,310.082,15092.0
2022-05-27 14:00:00,318.24,318.58,318.19,318.38,20402.0,310.082,310.4133,310.0333,310.2184,20402.0
2022-05-27 14:05:00,318.31,318.45,317.99,318.37,18828.0,310.1502,310.2866,309.8384,310.2087,18828.0
2022-05-27 14:10:00,318.45,318.56,318.18,318.49,15667.0,310.2866,310.3938,310.0236,310.3256,15667.0
2022-05-27 14:15:00,318.5,318.83,318.5,318.76,15019.0,310.3354,310.6569,310.3354,310.5887,15019.0
2022-05-27 14:20:00,318.76,318.9,318.58,318.62,14896.0,310.5887,310.7251,310.4133,310.4523,14896.0
2022-05-27 14:25:00,318.59,318.83,318.5,318.75,19003.0,310.423,310.6569,310.3354,310.5789,19003.0
2022-05-27 14:30:00,318.75,318.93,318.71,318.89,23726.0,310.5789,310.7543,310.54,310.7154,23726.0
2022-05-27 14:35:00,318.82,319.07,318.76,319.0,18794.0,310.6471,310.8907,310.5887,310.8225,18794.0
2022-05-27 14:40:00,318.98,319.86,318.93,319.65,19730.0,310.803,311.6605,310.7543,311.4559,19730.0
2022-05-27 14:45:00,319.73,319.9,319.56,319.85,15697.0,311.5338,311.6995,311.3682,311.6507,15697.0
2022-05-27 14:50:00,319.91,320.0,319.68,319.83,19352.0,311.7092,311.7969,311.4851,311.6313,19352.0
2022-05-27 14:55:00,319.87,320.14,319.81,319.91,12455.0,311.6702,311.9333,311.6118,311.7092,12455.0
2022-05-27 15:00:00,319.91,320.19,319.85,320.12,9600.0,311.7092,311.982,311.6507,311.9138,9600.0
2022-05-27 15:05:00,320.18,320.46,320.09,320.4,12393.0,311.9723,312.2451,311.8846,312.1866,12393.0
2022-05-27 15:10:00,320.22,320.76,320.15,320.73,14362.0,312.0113,312.5374,311.9431,312.5082,14362.0
2022-05-27 15:15:00,320.77,320.97,320.69,320.87,15286.0,312.5472,312.742,312.4692,312.6446,15286.0
2022-05-27 15:20:00,320.91,321.35,320.83,321.35,18051.0,312.6836,313.1123,312.6056,313.1123,18051.0
2022-05-27 15:25:00,321.4,321.49,320.95,321.04,13334.0,313.161,313.2487,312.7225,312.8102,13334.0
2022-05-27 15:30:00,321.01,321.54,320.96,321.51,32890.0,312.781,313.2974,312.7323,313.2682,32890.0
2022-05-27 15:35:00,321.5,321.85,321.4,321.85,32930.0,313.2584,313.5995,313.161,313.5995,32930.0
2022-05-27 15:40:00,321.83,322.81,321.78,322.81,53036.0,313.58,314.5349,313.5313,314.5349,53036.0
2022-05-27 15:45:00,322.71,323.0,322.36,322.84,76302.0,314.4374,314.72,314.0964,314.5641,76302.0
2022-05-27 15:50:00,322.79,324.08,322.59,323.46,143903.0,314.5154,315.7723,314.3205,315.1682,143903.0
2022-05-27 15:55:00,323.44,323.67,323.13,323.49,135765.0,315.1487,315.3728,314.8467,315.1974,135765.0
2022-05-31 09:30:00,316.63,318.46,313.5,314.57,161838.0,308.5133,310.2964,305.4635,306.5061,161838.0
2022-05-31 09:35:00,314.43,314.83,310.22,312.56,87895.0,306.3697,306.7594,302.2676,304.5476,87895.0
2022-05-31 09:40:00,312.46,312.6,311.51,312.02,42064.0,304.4502,304.5866,303.5245,304.0215,42064.0
2022-05-31 09:45:00,311.94,312.58,309.03,311.67,55892.0,303.9435,304.5671,301.1081,303.6804,55892.0
2022-05-31 09:50:00,311.53,313.71,310.76,313.49,42662.0,303.544,305.6681,302.7938,305.4538,42662.0
2022-05-31 09:55:00,313.47,313.82,311.95,312.23,45235.0,305.4343,305.7753,303.9533,304.2261,45235.0
2022-05-31 10:00:00,312.03,312.45,311.06,312.27,38815.0,304.0312,304.4404,303.0861,304.2651,38815.0
2022-05-31 10:05:00,312.27,312.72,311.39,312.27,42136.0,304.2651,304.7035,303.4076,304.2651,42136.0
2022-05-31 10:10:00,312.27,313.75,312.26,313.52,27453.0,304.2651,305.7071,304.2553,305.483,27453.0
2022-05-31 10:15:00,313.54,313.61,312.85,313.16,15246.0,305.5025,305.5707,304.8302,305.1322,15246.0
2022-05-31 10:20:00,313.15,314.09,312.61,312.73,37655.0,305.1225,306.0384,304.5963,304.7133,37655.0
2022-05-31 10:25:00,312.67,312.69,312.04,312.31,17788.0,304.6548,304.6743,304.041,304.304,17788.0
2022-05-31 10:30:00,312.32,312.85,311.9,312.71,21853.0,304.3138,304.8302,303.9045,304.6938,21853.0
2022-05-31 10:35:00,312.61,313.72,312.6,313.18,16434.0,304.5963,305.6779,304.5866,305.1517,16434.0
2022-05-31 10:40:00,313.04,313.45,312.71,313.05,13682.0,305.0153,305.4148,304.6938,305.0251,13682.0
2022-05-31 10:45:00,313.24,313.3,312.82,312.96,16462.0,305.2102,305.2687,304.801,304.9374,16462.0
2022-05-31 10:50:00,313.01,313.01,311.41,311.69,22850.0,304.9861,304.9861,303.4271,303.6999,22850.0
2022-05-31 10:55:00,311.73,311.9,311.46,311.5,20943.0,303.7389,303.9045,303.4758,303.5148,20943.0
2022-05-31 11:00:00,311.42,312.42,311.41,312.14,18564.0,303.4368,304.4112,303.4271,304.1384,18564.0
2022-05-31 11:05:00,312.09,312.11,311.19,311.37,17230.0,304.0897,304.1092,303.2127,303.3881,17230.0
2022-05-31 11:10:00,311.38,311.49,310.82,310.9,23372.0,303.3979,303.505,302.8522,302.9302,23372.0
2022-05-31 11:15:00,310.8,311.1,310.62,310.71,9156.0,302.8327,303.125,302.6574,302.745,9156.0
2022-05-31 11:20:00,310.85,311.21,310.39,311.1,17221.0,302.8815,303.2322,302.4332,303.125,17221.0
2022-05-31 11:25:00,311.01,311.23,310.57,310.92,12856.0,303.0374,303.2517,302.6086,302.9497,12856.0
2022-05-31 11:30:00,311.0,311.65,310.8,311.01,22085.0,303.0276,303.6609,302.8327,303.0374,22085.0
2022-05-31 11:35:00,311.0,311.54,310.83,311.37,11321.0,303.0276,303.5538,302.862,303.3881,11321.0
2022-05-31 11:40:00,311.26,311.64,310.86,311.08,11958.0,303.2809,303.6512,302.8912,303.1056,11958.0
2022-05-31 11:45:00,311.15,311.27,310.48,310.54,7448.0,303.1738,303.2907,302.5209,302.5794,7448.0
2022-05-31 11:50:00,310.65,311.93,310.61,311.6,12330.0,302.6866,303.9338,302.6476,303.6122,12330.0
2022-05-31 11:55:00,311.64,311.9,311.4,311.56,15066.0,303.6512,303.9045,303.4174,303.5733,15066.0
2022-05-31 12:00:00,311.61,312.48,311.51,312.34,22928.0,303.622,304.4697,303.5245,304.3333,22928.0
2022-05-31 12:05:00,312.31,312.41,311.95,311.96,14287.0,304.304,304.4015,303.9533,303.963,14287.0
2022-05-31 12:10:00,311.97,313.38,311.97,313.0,13458.0,303.9727,305.3466,303.9727,304.9763,13458.0
2022-05-31 12:15:00,312.93,313.34,312.88,313.11,20011.0,304.9081,305.3076,304.8594,305.0835,20011.0
2022-05-31 12:20:00,313.01,313.37,312.87,313.37,11081.0,304.9861,305.3369,304.8497,305.3369,11081.0
2022-05-31 12:25:00,313.38,313.57,313.15,313.4,12329.0,305.3466,305.5317,305.1225,305.3661,12329.0
2022-05-31 12:30:00,313.39,313.61,313.22,313.42,4019.0,305.3563,305.5707,305.1907,305.3856,4019.0
2022-05-31 12:35:00,313.43,313.78,313.43,313.78,10083.0,305.3953,305.7363,305.3953,305.7363,10083.0
2022-05-31 12:40:00,313.77,314.08,313.6,313.68,10172.0,305.7266,306.0287,305.561,305.6389,10172.0
2022-05-31 12:45:00,313.77,313.84,313.43,313.54,8910.0,305.7266,305.7948,305.3953,305.5025,8910.0
2022-05-31 12:50:00,313.6,313.9,313.47,313.9,13685.0,305.561,305.8533,305.4343,305.8533,13685.0
2022-05-31 12:55:00,313.79,314.11,313.65,313.77,10116.0,305.7461,306.0579,305.6097,305.7266,10116.0
2022-05-31 13:00:00,313.7,314.1,313.13,313.37,15434.0,305.6584,306.0481,305.103,305.3369,15434.0
2022-05-31 13:05:00,313.28,313.28,312.87,313.09,14353.0,305.2492,305.2492,304.8497,305.064,14353.0
2022-05-31 13:10:00,313.02,313.06,312.67,312.85,14854.0,304.9958,305.0348,304.6548,304.8302,14854.0
2022-05-31 13:15:00,312.82,313.01,312.52,312.75,8611.0,304.801,304.9861,304.5086,304.7327,8611.0
2022-05-31 13:20:00,312.75,312.94,312.68,312.77,7370.0,304.7327,304.9179,304.6645,304.7522,7370.0
2022-05-31 13:25:00,312.76,313.08,312.74,313.07,8973.0,304.7425,305.0543,304.723,305.0445,8973.0
2022-05-31 13:30:00,313.05,313.46,312.91,313.46,9781.0,305.0251,305.4245,304.8886,305.4245,9781.0
2022-05-31 13:35:00,313.33,313.79,313.11,313.17,15863.0,305.2979,305.7461,305.0835,305.142,15863.0
2022-05-31 13:40:00,313.07,313.19,312.78,312.96,13986.0,305.0445,305.1615,304.762,304.9374,13986.0
2022-05-31 13:45:00,312.91,313.1,312.21,312.31,15970.0,304.8886,305.0738,304.2066,304.304,15970.0
2022-05-31 13:50:00,312.45,313.34,312.31,313.1,10433.0,304.4404,305.3076,304.304,305.0738,10433.0
2022-05-31 13:55:00,313.08,313.37,312.79,312.97,10111.0,305.0543,305.3369,304.7717,304.9471,10111.0
2022-05-31 14:00:00,312.9,313.24,312.44,312.5,15246.0,304.8789,305.2102,304.4307,304.4892,15246.0
2022-05-31 14:05:00,312.5,312.5,312.2,312.43,19747.0,304.4892,304.4892,304.1968,304.421,19747.0
2022-05-31 14:10:00,312.45,312.9,312.17,312.76,11442.0,304.4404,304.8789,304.1676,304.7425,11442.0
2022-05-31 14:15:00,312.76,313.13,312.76,312.84,11017.0,304.7425,305.103,304.7425,304.8204,11017.0
2022-05-31 14:20:00,312.93,313.01,312.62,312.72,10207.0,304.9081,304.9861,304.6061,304.7035,10207.0
2022-05-31 14:25:00,312.7,312.7,312.33,312.56,10655.0,304.684,304.684,304.3235,304.5476,10655.0
2022-05-31 14:30:00,312.6,312.85,312.37,312.52,5785.0,304.5866,304.8302,304.3625,304.5086,5785.0
2022-05-31 14:35:00,312.57,312.75,312.3,312.62,8370.0,304.5574,304.7327,304.2943,304.6061,8370.0
2022-05-31 14:40:00,312.59,312.6,311.95,311.97,12637.0,304.5769,304.5866,303.9533,303.9727,12637.0
2022-05-31 14:45:00,311.97,312.04,311.33,311.47,10416.0,303.9727,304.041,303.3492,303.4856,10416.0
2022-05-31 14:50:00,311.37,311.41,310.72,310.72,11042.0,303.3881,303.4271,302.7548,302.7548,11042.0
2022-05-31 14:55:00,310.66,311.32,310.42,311.11,20508.0,302.6963,303.3394,302.4625,303.1348,20508.0
2022-05-31 15:00:00,310.85,311.02,310.35,310.75,16118.0,302.8815,303.0471,302.3943,302.784,16118.0
2022-05-31 15:05:00,310.72,310.94,310.45,310.75,12094.0,302.7548,302.9691,302.4917,302.784,12094.0
2022-05-31 15:10:00,310.77,310.77,310.22,310.43,11978.0,302.8035,302.8035,302.2676,302.4722,11978.0
2022-05-31 15:15:00,310.44,311.23,310.44,310.62,13541.0,302.482,303.2517,302.482,302.6574,13541.0
2022-05-31 15:20:00,310.61,311.44,310.61,311.28,10876.0,302.6476,303.4563,302.6476,303.3004,10876.0
2022-05-31 15:25:00,311.24,311.59,311.14,311.51,13111.0,303.2615,303.6025,303.164,303.5245,13111.0
2022-05-31 15:30:00,311.47,312.33,311.47,312.18,22588.0,303.4856,304.3235,303.4856,304.1774,22588.0
2022-05-31 15:35:00,312.13,312.39,311.46,312.31,29431.0,304.1286,304.382,303.4758,304.304,29431.0
2022-05-31 15:40:00,312.35,313.08,311.87,311.88,51794.0,304.343,305.0543,303.8753,303.8851,51794.0
2022-05-31 15:45:00,311.8,312.74,311.57,312.57,42272.0,303.8071,304.723,303.583,304.5574,42272.0
2022-05-31 15:50:00,312.52,314.28,312.48,314.13,143630.0,304.5086,306.2235,304.4697,306.0774,143630.0
2022-05-31 15:55:00,314.21,314.65,312.32,313.44,421644.0,306.1553,306.584,304.3138,305.4051,421644.0
2022-06-01 09:30:00,313.44,313.57,310.37,312.32,100134.0,305.4051,305.5317,302.4138,304.3138,100134.0
2022-06-01 09:35:00,312.17,313.4,310.98,310.98,39281.0,304.1676,305.3661,303.0081,303.0081,39281.0
2022-06-01 09:40:00,311.12,311.32,310.0,310.15,33168.0,303.1445,303.3394,302.0532,302.1994,33168.0
2022-06-01 09:45:00,310.27,310.36,306.62,307.16,61207.0,302.3163,302.404,298.7599,299.286,61207.0
2022-06-01 09:50:00,307.15,307.52,305.59,306.61,45375.0,299.2763,299.6368,297.7563,298.7501,45375.0
2022-06-01 09:55:00,306.76,309.73,306.75,309.35,20096.0,298.8963,301.7902,298.8866,301.4199,20096.0
2022-06-01 10:00:00,309.31,309.41,308.15,308.86,30387.0,301.3809,301.4784,300.2507,300.9425,30387.0
2022-06-01 10:05:00,308.8,309.29,308.04,309.07,25088.0,300.884,301.3614,300.1435,301.1471,25088.0
2022-06-01 10:10:00,308.95,309.66,308.69,309.04,23131.0,301.0302,301.722,300.7768,301.1179,23131.0
2022-06-01 10:15:00,308.92,309.54,308.48,309.45,19934.0,301.0009,301.605,300.5722,301.5173,19934.0
2022-06-01 10:20:00,309.44,311.0,309.44,311.0,13374.0,301.5076,303.0276,301.5076,303.0276,13374.0
2022-06-01 10:25:00,310.86,311.28,309.39,309.39,35051.0,302.8912,303.3004,301.4589,301.4589,35051.0
2022-06-01 10:30:00,309.42,310.42,309.39,309.82,11077.0,301.4881,302.4625,301.4589,301.8779,11077.0
2022-06-01 10:35:00,309.82,309.97,309.34,309.36,10631.0,301.8779,302.024,301.4102,301.4297,10631.0
2022-06-01 10:40:00,309.34,309.58,309.02,309.22,7388.0,301.4102,301.644,301.0984,301.2932,7388.0
2022-06-01 10:45:00,309.14,309.67,308.87,308.99,10060.0,301.2153,301.7317,300.9522,301.0691,10060.0
2022-06-01 10:50:00,309.23,309.28,308.77,308.99,13042.0,301.303,301.3517,300.8548,301.0691,13042.0
2022-06-01 10:55:00,308.76,309.71,308.54,309.06,21323.0,300.845,301.7707,300.6307,301.1373,21323.0
2022-06-01 11:00:00,309.01,309.12,308.38,309.06,17698.0,301.0886,301.1958,300.4748,301.1373,17698.0
2022-06-01 11:05:00,308.95,309.97,308.83,309.56,18184.0,301.0302,302.024,300.9132,301.6245,18184.0
2022-06-01 11:10:00,309.56,310.1,309.4,309.41,12968.0,301.6245,302.1507,301.4686,301.4784,12968.0
2022-06-01 11:15:00,309.46,310.22,308.96,310.21,18221.0,301.5271,302.2676,301.0399,302.2579,18221.0
2022-06-01 11:20:00,310.08,310.08,309.13,309.34,8865.0,302.1312,302.1312,301.2055,301.4102,8865.0
2022-06-01 11:25:00,309.25,309.38,308.75,308.95,17783.0,301.3225,301.4491,300.8353,301.0302,17783.0
2022-06-01 11:30:00,309.02,310.05,309.02,310.0,8678.0,301.0984,302.102,301.0984,302.0532,8678.0
2022-06-01 11:35:00,310.08,310.15,309.41,309.5,8203.0,302.1312,302.1994,301.4784,301.5661,8203.0
2022-06-01 11:40:00,309.13,309.49,308.84,308.94,11676.0,301.2055,301.5563,300.923,301.0204,11676.0
2022-06-01 11:45:00,308.92,308.98,308.17,308.17,6655.0,301.0009,301.0594,300.2702,300.2702,6655.0
2022-06-01 11:50:00,308.28,308.77,308.12,308.59,10515.0,300.3773,300.8548,300.2214,300.6794,10515.0
2022-06-01 11:55:00,308.66,309.53,308.66,309.27,4921.0,300.7476,301.5953,300.7476,301.342,4921.0
2022-06-01 12:00:00,309.26,309.51,308.45,309.36,45806.0,301.3322,301.5758,300.543,301.4297,45806.0
2022-06-01 12:05:00,309.46,309.85,309.23,309.42,12319.0,301.5271,301.9071,301.303,301.4881,12319.0
2022-06-01 12:10:00,309.52,309.66,309.17,309.34,12314.0,301.5855,301.722,301.2445,301.4102,12314.0
2022-06-01 12:15:00,309.27,309.84,309.25,309.81,9607.0,301.342,301.8973,301.3225,301.8681,9607.0
2022-06-01 12:20:00,309.73,310.09,309.64,309.65,9666.0,301.7902,302.1409,301.7025,301.7122,9666.0
2022-06-01 12:25:00,309.56,309.67,309.29,309.39,14025.0,301.6245,301.7317,301.3614,301.4589,14025.0
2022-06-01 12:30:00,309.45,309.94,309.43,309.63,7971.0,301.5173,301.9948,301.4979,301.6927,7971.0
2022-06-01 12:35:00,309.65,309.82,309.13,309.25,10656.0,301.7122,301.8779,301.2055,301.3225,10656.0
2022-06-01 12:40:00,309.31,309.56,308.84,308.98,10715.0,301.3809,301.6245,300.923,301.0594,10715.0
2022-06-01 12:45:00,308.97,309.05,308.7,308.81,6851.0,301.0496,301.1276,300.7866,300.8938,6851.0
2022-06-01 12:50:00,308.74,309.09,308.61,309.02,11167.0,300.8255,301.1666,300.6989,301.0984,11167.0
2022-06-01 12:55:00,309.15,309.19,308.47,308.78,25218.0,301.225,301.264,300.5625,300.8645,25218.0
2022-06-01 13:00:00,308.81,309.03,308.77,308.93,16659.0,300.8938,301.1081,300.8548,301.0107,16659.0
2022-06-01 13:05:00,309.01,310.34,309.0,310.07,8946.0,301.0886,302.3845,301.0789,302.1215,8946.0
2022-06-01 13:10:00,310.17,310.38,309.86,309.88,5817.0,302.2189,302.4235,301.9168,301.9363,5817.0
2022-06-01 13:15:00,309.86,310.4,309.86,310.21,13394.0,301.9168,302.443,301.9168,302.2579,13394.0
2022-06-01 13:20:00,310.27,310.67,310.1,310.67,24363.0,302.3163,302.7061,302.1507,302.7061,24363.0
2022-06-01 13:25:00,310.73,311.15,310.7,310.73,7260.0,302.7645,303.1738,302.7353,302.7645,7260.0
2022-06-01 13:30:00,310.77,310.95,310.6,310.85,5420.0,302.8035,302.9789,302.6379,302.8815,5420.0
2022-06-01 13:35:00,310.75,311.72,310.7,311.54,8260.0,302.784,303.7292,302.7353,303.5538,8260.0
2022-06-01 13:40:00,311.44,311.87,311.29,311.86,15325.0,303.4563,303.8753,303.3102,303.8656,15325.0
2022-06-01 13:45:00,311.81,312.26,311.63,311.93,6431.0,303.8168,304.2553,303.6415,303.9338,6431.0
2022-06-01 13:50:00,311.92,312.13,311.25,311.34,9408.0,303.924,304.1286,303.2712,303.3589,9408.0
2022-06-01 13:55:00,311.29,311.74,311.28,311.31,7506.0,303.3102,303.7486,303.3004,303.3297,7506.0
2022-06-01 14:00:00,311.46,311.75,311.36,311.74,9457.0,303.4758,303.7584,303.3784,303.7486,9457.0
2022-06-01 14:05:00,311.62,312.02,311.62,312.02,10313.0,303.6317,304.0215,303.6317,304.0215,10313.0
2022-06-01 14:10:00,312.03,312.25,311.61,311.84,7377.0,304.0312,304.2456,303.622,303.8461,7377.0
2022-06-01 14:15:00,311.92,312.08,311.54,311.83,4847.0,303.924,304.0799,303.5538,303.8363,4847.0
2022-06-01 14:20:00,311.78,312.06,311.2,312.06,12436.0,303.7876,304.0604,303.2225,304.0604,12436.0
2022-06-01 14:25:00,312.05,312.66,312.0,312.32,10466.0,304.0507,304.6451,304.002,304.3138,10466.0
2022-06-01 14:30:00,312.2,312.62,311.98,312.56,16805.0,304.1968,304.6061,303.9825,304.5476,16805.0
2022-06-01 14:35:00,312.49,312.96,312.49,312.51,10014.0,304.4794,304.9374,304.4794,304.4989,10014.0
2022-06-01 14:40:00,312.5,312.87,312.5,312.75,9574.0,304.4892,304.8497,304.4892,304.7327,9574.0
2022-06-01 14:45:00,312.68,312.75,312.15,312.47,7884.0,304.6645,304.7327,304.1481,304.4599,7884.0
2022-06-01 14:50:00,312.39,312.6,312.06,312.06,8671.0,304.382,304.5866,304.0604,304.0604,8671.0
2022-06-01 14:55:00,312.06,312.66,312.06,312.58,9893.0,304.0604,304.6451,304.0604,304.5671,9893.0
2022-06-01 15:00:00,312.58,312.94,312.4,312.6,13531.0,304.5671,304.9179,304.3917,304.5866,13531.0
2022-06-01 15:05:00,312.66,312.9,312.51,312.55,11491.0,304.6451,304.8789,304.4989,304.5379,11491.0
2022-06-01 15:10:00,312.54,312.71,312.41,312.53,12395.0,304.5281,304.6938,304.4015,304.5184,12395.0
2022-06-01 15:15:00,312.47,312.76,312.32,312.5,13493.0,304.4599,304.7425,304.3138,304.4892,13493.0
2022-06-01 15:20:00,312.58,312.89,312.51,312.66,13245.0,304.5671,304.8692,304.4989,304.6451,13245.0
2022-06-01 15:25:00,312.73,312.77,312.48,312.49,13152.0,304.7133,304.7522,304.4697,304.4794,13152.0
2022-06-01 15:30:00,312.53,313.14,312.43,313.02,11320.0,304.5184,305.1128,304.421,304.9958,11320.0
2022-06-01 15:35:00,313.05,313.7,312.95,313.67,14300.0,305.0251,305.6584,304.9276,305.6292,14300.0
2022-06-01 15:40:00,313.74,313.9,313.12,313.12,19179.0,305.6974,305.8533,305.0933,305.0933,19179.0
2022-06-01 15:45:00,313.01,313.51,312.6,313.13,26900.0,304.9861,305.4733,304.5866,305.103,26900.0
2022-06-01 15:50:00,313.17,313.3,312.02,312.06,33676.0,305.142,305.2687,304.0215,304.0604,33676.0
2022-06-01 15:55:00,312.1,312.1,310.84,311.07,116787.0,304.0994,304.0994,302.8717,303.0958,116787.0
2022-06-02 09:30:00,310.57,310.67,307.46,309.27,50595.0,302.6086,302.7061,299.5784,301.342,50595.0
2022-06-02 09:35:00,309.27,309.27,306.19,307.26,30567.0,301.342,301.342,298.3409,299.3835,30567.0
2022-06-02 09:40:00,307.2,307.44,306.05,306.16,23316.0,299.325,299.5589,298.2045,298.3117,23316.0
2022-06-02 09:45:00,306.0,306.17,303.55,303.69,44707.0,298.1558,298.3214,295.7686,295.905,44707.0
2022-06-02 09:50:00,303.97,304.59,302.01,302.4,47017.0,296.1778,296.7819,294.2681,294.6481,47017.0
2022-06-02 09:55:00,302.5,302.71,301.37,301.95,46251.0,294.7455,294.9501,293.6445,294.2096,46251.0
2022-06-02 10:00:00,302.01,302.86,301.69,301.94,33022.0,294.2681,295.0963,293.9563,294.1999,33022.0
2022-06-02 10:05:00,301.71,302.09,301.52,301.9,26662.0,293.9758,294.346,293.7906,294.1609,26662.0
2022-06-02 10:10:00,301.94,302.48,301.72,302.34,70704.0,294.1999,294.726,293.9855,294.5896,70704.0
2022-06-02 10:15:00,302.48,302.8,301.86,302.5,27047.0,294.726,295.0378,294.1219,294.7455,27047.0
2022-06-02 10:20:00,302.43,302.6,300.78,301.16,34035.0,294.6773,294.8429,293.0696,293.4399,34035.0
2022-06-02 10:25:00,301.11,301.77,300.55,301.67,36907.0,293.3911,294.0342,292.8455,293.9368,36907.0
2022-06-02 10:30:00,301.79,302.05,301.1,301.18,31469.0,294.0537,294.307,293.3814,293.4593,31469.0
2022-06-02 10:35:00,301.12,301.18,299.64,299.67,51899.0,293.4009,293.4593,291.9588,291.9881,51899.0
2022-06-02 10:40:00,299.73,299.94,299.12,299.17,48011.0,292.0465,292.2511,291.4522,291.5009,48011.0
2022-06-02 10:45:00,299.12,299.22,298.18,299.0,57718.0,291.4522,291.5496,290.5362,291.3352,57718.0
2022-06-02 10:50:00,298.98,299.63,298.27,298.38,20465.0,291.3157,291.9491,290.6239,290.7311,20465.0
2022-06-02 10:55:00,298.37,298.96,298.16,298.8,19379.0,290.7214,291.2963,290.5168,291.1404,19379.0
2022-06-02 11:00:00,298.93,299.91,298.86,299.72,19609.0,291.267,292.2219,291.1988,292.0368,19609.0
2022-06-02 11:05:00,299.77,300.26,299.56,300.0,36861.0,292.0855,292.5629,291.8809,292.3096,36861.0
2022-06-02 11:10:00,300.0,300.25,299.75,300.07,26807.0,292.3096,292.5532,292.066,292.3778,26807.0
2022-06-02 11:15:00,300.09,300.21,299.85,299.93,27537.0,292.3973,292.5142,292.1634,292.2414,27537.0
2022-06-02 11:20:00,299.93,300.16,299.63,299.73,25727.0,292.2414,292.4655,291.9491,292.0465,25727.0
2022-06-02 11:25:00,299.76,300.11,299.25,299.85,22760.0,292.0757,292.4168,291.5788,292.1634,22760.0
2022-06-02 11:30:00,299.86,301.22,299.63,301.0,13780.0,292.1732,293.4983,291.9491,293.284,13780.0
2022-06-02 11:35:00,300.9,301.66,300.53,301.64,10638.0,293.1865,293.927,292.826,293.9076,10638.0
2022-06-02 11:40:00,301.73,302.71,301.55,302.69,22166.0,293.9952,294.9501,293.8199,294.9306,22166.0
2022-06-02 11:45:00,302.75,303.35,302.75,303.29,18998.0,294.9891,295.5737,294.9891,295.5153,18998.0
2022-06-02 11:50:00,303.37,303.69,302.38,302.58,18470.0,295.5932,295.905,294.6286,294.8235,18470.0
2022-06-02 11:55:00,302.57,302.75,302.26,302.45,15721.0,294.8137,294.9891,294.5117,294.6968,15721.0
2022-06-02 12:00:00,302.5,302.5,301.81,302.12,21825.0,294.7455,294.7455,294.0732,294.3752,21825.0
2022-06-02 12:05:00,302.13,302.13,301.46,301.53,16212.0,294.385,294.385,293.7322,293.8004,16212.0
2022-06-02 12:10:00,301.56,301.71,301.28,301.31,16770.0,293.8296,293.9758,293.5568,293.586,16770.0
2022-06-02 12:15:00,301.28,302.04,301.07,301.92,15246.0,293.5568,294.2973,293.3522,294.1804,15246.0
2022-06-02 12:20:00,301.91,302.08,301.37,301.98,10187.0,294.1706,294.3363,293.6445,294.2388,10187.0
2022-06-02 12:25:00,301.96,302.53,301.92,302.15,10568.0,294.2193,294.7747,294.1804,294.4045,10568.0
2022-06-02 12:30:00,302.28,302.49,302.01,302.06,12272.0,294.5311,294.7358,294.2681,294.3168,12272.0
2022-06-02 12:35:00,302.13,302.29,301.61,301.63,18467.0,294.385,294.5409,293.8783,293.8978,18467.0
2022-06-02 12:40:00,301.61,301.97,301.22,301.26,18915.0,293.8783,294.2291,293.4983,293.5373,18915.0
2022-06-02 12:45:00,301.53,301.65,301.4,301.5,11452.0,293.8004,293.9173,293.6737,293.7711,11452.0
2022-06-02 12:50:00,301.49,301.83,301.48,301.74,15548.0,293.7614,294.0927,293.7517,294.005,15548.0
2022-06-02 12:55:00,301.67,301.73,301.23,301.51,19943.0,293.9368,293.9952,293.5081,293.7809,19943.0
2022-06-02 13:00:00,301.49,301.61,301.42,301.59,6099.0,293.7614,293.8783,293.6932,293.8588,6099.0
2022-06-02 13:05:00,301.52,301.57,301.1,301.15,17757.0,293.7906,293.8393,293.3814,293.4301,17757.0
2022-06-02 13:10:00,301.16,301.22,300.55,300.75,13102.0,293.4399,293.4983,292.8455,293.0404,13102.0
2022-06-02 13:15:00,300.71,300.72,300.17,300.29,13588.0,293.0014,293.0111,292.4752,292.5922,13588.0
2022-06-02 13:20:00,300.23,300.24,300.02,300.15,16369.0,292.5337,292.5434,292.3291,292.4557,16369.0
2022-06-02 13:25:00,300.14,300.21,299.54,299.89,31326.0,292.446,292.5142,291.8614,292.2024,31326.0
2022-06-02 13:30:00,299.89,300.17,299.89,300.01,10807.0,292.2024,292.4752,292.2024,292.3193,10807.0
2022-06-02 13:35:00,300.05,300.17,299.91,300.1,14009.0,292.3583,292.4752,292.2219,292.407,14009.0
2022-06-02 13:40:00,300.19,300.66,300.16,300.63,16012.0,292.4947,292.9527,292.4655,292.9234,16012.0
2022-06-02 13:45:00,300.6,300.61,300.42,300.61,25450.0,292.8942,292.904,292.7188,292.904,25450.0
2022-06-02 13:50:00,300.6,300.77,300.26,300.45,12915.0,292.8942,293.0599,292.5629,292.7481,12915.0
2022-06-02 13:55:00,300.46,300.54,300.22,300.31,8572.0,292.7578,292.8357,292.524,292.6116,8572.0
2022-06-02 14:00:00,300.25,300.25,299.91,300.19,8095.0,292.5532,292.5532,292.2219,292.4947,8095.0
2022-06-02 14:05:00,300.24,300.63,300.18,300.55,9617.0,292.5434,292.9234,292.485,292.8455,9617.0
2022-06-02 14:10:00,300.5,300.69,300.18,300.3,13561.0,292.7968,292.9819,292.485,292.6019,13561.0
2022-06-02 14:15:00,300.3,300.3,299.99,300.2,17654.0,292.6019,292.6019,292.2998,292.5045,17654.0
2022-06-02 14:20:00,300.4,300.77,300.13,300.67,12096.0,292.6993,293.0599,292.4363,292.9624,12096.0
2022-06-02 14:25:00,300.72,301.13,300.54,301.13,15684.0,293.0111,293.4106,292.8357,293.4106,15684.0
2022-06-02 14:30:00,301.11,301.3,300.88,301.3,32186.0,293.3911,293.5763,293.167,293.5763,32186.0
2022-06-02 14:35:00,301.35,301.83,301.32,301.5,13616.0,293.625,294.0927,293.5958,293.7711,13616.0
2022-06-02 14:40:00,301.45,301.66,301.34,301.41,35022.0,293.7224,293.927,293.6152,293.6834,35022.0
2022-06-02 14:45:00,301.43,301.48,300.34,300.49,27425.0,293.7029,293.7517,292.6409,292.787,27425.0
2022-06-02 14:50:00,300.43,300.94,300.31,300.87,19202.0,292.7286,293.2255,292.6116,293.1573,19202.0
2022-06-02 14:55:00,300.87,301.11,300.51,300.54,24050.0,293.1573,293.3911,292.8065,292.8357,24050.0
2022-06-02 15:00:00,300.62,301.3,300.61,301.13,13938.0,292.9137,293.5763,292.904,293.4106,13938.0
2022-06-02 15:05:00,301.0,301.12,300.79,300.87,21730.0,293.284,293.4009,293.0793,293.1573,21730.0
2022-06-02 15:10:00,300.82,301.26,300.78,300.9,24271.0,293.1086,293.5373,293.0696,293.1865,24271.0
2022-06-02 15:15:00,300.99,301.01,300.71,300.78,13187.0,293.2742,293.2937,293.0014,293.0696,13187.0
2022-06-02 15:20:00,300.77,300.94,300.5,300.5,58015.0,293.0599,293.2255,292.7968,292.7968,58015.0
2022-06-02 15:25:00,300.56,301.05,300.5,300.63,36514.0,292.8552,293.3327,292.7968,292.9234,36514.0
2022-06-02 15:30:00,300.64,301.86,300.48,301.65,56374.0,292.9332,294.1219,292.7773,293.9173,56374.0
2022-06-02 15:35:00,301.63,302.28,301.6,302.17,54025.0,293.8978,294.5311,293.8686,294.424,54025.0
2022-06-02 15:40:00,302.17,302.43,302.0,302.4,50247.0,294.424,294.6773,294.2583,294.6481,50247.0
2022-06-02 15:45:00,302.42,302.93,301.99,302.28,87607.0,294.6676,295.1645,294.2486,294.5311,87607.0
2022-06-02 15:50:00,302.73,303.05,302.44,302.71,56553.0,294.9696,295.2814,294.687,294.9501,56553.0
2022-06-02 15:55:00,302.7,302.91,301.98,302.54,226041.0,294.9404,295.145,294.2388,294.7845,226041.0
2022-06-03 09:30:00,302.16,303.59,300.7,303.38,43072.0,294.4142,295.8076,292.9916,295.6029,43072.0
2022-06-03 09:35:00,303.54,304.4,302.11,303.59,26020.0,295.7588,296.5968,294.3655,295.8076,26020.0
2022-06-03 09:40:00,303.58,304.57,303.43,303.82,28216.0,295.7978,296.7624,295.6517,296.0317,28216.0
2022-06-03 09:45:00,303.85,303.9,302.66,303.38,21669.0,296.0609,296.1096,294.9014,295.6029,21669.0
2022-06-03 09:50:00,303.25,303.66,302.85,303.36,42460.0,295.4763,295.8758,295.0865,295.5835,42460.0
2022-06-03 09:55:00,303.21,303.87,302.88,303.74,18263.0,295.4373,296.0804,295.1158,295.9537,18263.0
2022-06-03 10:00:00,303.89,304.25,303.4,303.61,40496.0,296.0999,296.4506,295.6224,295.8271,40496.0
2022-06-03 10:05:00,303.51,305.19,303.49,305.19,35308.0,295.7296,297.3665,295.7101,297.3665,35308.0
2022-06-03 10:10:00,305.2,305.81,304.37,304.67,21260.0,297.3763,297.9707,296.5676,296.8599,21260.0
2022-06-03 10:15:00,304.81,305.29,304.33,304.33,28119.0,296.9963,297.464,296.5286,296.5286,28119.0
2022-06-03 10:20:00,304.34,304.63,303.86,304.04,30673.0,296.5383,296.8209,296.0706,296.246,30673.0
2022-06-03 10:25:00,303.93,304.55,303.74,304.26,16210.0,296.1388,296.743,295.9537,296.4604,16210.0
2022-06-03 10:30:00,304.23,304.49,303.94,304.17,13770.0,296.4312,296.6845,296.1486,296.3727,13770.0
2022-06-03 10:35:00,304.16,304.52,303.31,303.43,30549.0,296.363,296.7137,295.5347,295.6517,30549.0
2022-06-03 10:40:00,303.36,303.59,303.09,303.46,20679.0,295.5835,295.8076,295.3204,295.6809,20679.0
2022-06-03 10:45:00,303.42,303.57,302.9,303.16,24196.0,295.6419,295.7881,295.1353,295.3886,24196.0
2022-06-03 10:50:00,303.33,304.0,303.33,303.77,10405.0,295.5542,296.2071,295.5542,295.9829,10405.0
2022-06-03 10:55:00,303.81,304.14,303.69,303.69,11685.0,296.0219,296.3435,295.905,295.905,11685.0
2022-06-03 11:00:00,303.69,304.21,303.56,304.02,27690.0,295.905,296.4117,295.7783,296.2265,27690.0
2022-06-03 11:05:00,304.07,304.17,303.59,303.88,12518.0,296.2753,296.3727,295.8076,296.0901,12518.0
2022-06-03 11:10:00,304.06,304.41,303.81,303.88,20400.0,296.2655,296.6065,296.0219,296.0901,20400.0
2022-06-03 11:15:00,303.88,303.9,303.27,303.61,13181.0,296.0901,296.1096,295.4958,295.8271,13181.0
2022-06-03 11:20:00,303.83,303.83,303.01,303.11,12806.0,296.0414,296.0414,295.2424,295.3399,12806.0
2022-06-03 11:25:00,303.03,303.13,302.6,302.92,20326.0,295.2619,295.3594,294.8429,295.1547,20326.0
2022-06-03 11:30:00,302.93,303.51,302.82,303.2,10483.0,295.1645,295.7296,295.0573,295.4276,10483.0
2022-06-03 11:35:00,303.34,303.49,303.12,303.32,6171.0,295.564,295.7101,295.3496,295.5445,6171.0
2022-06-03 11:40:00,303.4,303.42,303.08,303.31,3421.0,295.6224,295.6419,295.3106,295.5347,3421.0
2022-06-03 11:45:00,303.06,303.22,302.91,302.95,7648.0,295.2911,295.447,295.145,295.184,7648.0
2022-06-03 11:50:00,302.92,303.29,302.74,303.2,5082.0,295.1547,295.5153,294.9794,295.4276,5082.0
2022-06-03 11:55:00,303.25,303.58,302.98,303.23,8822.0,295.4763,295.7978,295.2132,295.4568,8822.0
2022-06-03 12:00:00,303.22,303.56,303.21,303.44,13783.0,295.447,295.7783,295.4373,295.6614,13783.0
2022-06-03 12:05:00,303.45,303.56,303.22,303.34,6850.0,295.6712,295.7783,295.447,295.564,6850.0
2022-06-03 12:10:00,303.32,303.54,303.08,303.08,11813.0,295.5445,295.7588,295.3106,295.3106,11813.0
2022-06-03 12:15:00,303.12,303.27,302.58,302.59,7499.0,295.3496,295.4958,294.8235,294.8332,7499.0
2022-06-03 12:20:00,302.67,303.42,302.61,303.22,9134.0,294.9111,295.6419,294.8527,295.447,9134.0
2022-06-03 12:25:00,303.15,303.31,303.14,303.19,8814.0,295.3788,295.5347,295.3691,295.4178,8814.0
2022-06-03 12:30:00,303.19,303.23,303.04,303.19,5922.0,295.4178,295.4568,295.2717,295.4178,5922.0
2022-06-03 12:35:00,303.08,303.35,303.08,303.23,11877.0,295.3106,295.5737,295.3106,295.4568,11877.0
2022-06-03 12:40:00,303.25,303.3,303.05,303.24,7281.0,295.4763,295.525,295.2814,295.4665,7281.0
2022-06-03 12:45:00,303.29,303.29,302.93,302.96,8871.0,295.5153,295.5153,295.1645,295.1937,8871.0
2022-06-03 12:50:00,302.9,303.06,302.8,302.93,7513.0,295.1353,295.2911,295.0378,295.1645,7513.0
2022-06-03 12:55:00,302.86,303.22,302.75,303.22,22343.0,295.0963,295.447,294.9891,295.447,22343.0
2022-06-03 13:00:00,303.35,303.7,303.29,303.65,15674.0,295.5737,295.9147,295.5153,295.866,15674.0
2022-06-03 13:05:00,303.6,303.87,303.25,303.82,26668.0,295.8173,296.0804,295.4763,296.0317,26668.0
2022-06-03 13:10:00,303.82,303.89,303.62,303.62,8636.0,296.0317,296.0999,295.8368,295.8368,8636.0
2022-06-03 13:15:00,303.63,303.65,302.73,302.91,10955.0,295.8465,295.866,294.9696,295.145,10955.0
2022-06-03 13:20:00,302.97,303.33,302.96,303.24,6675.0,295.2035,295.5542,295.1937,295.4665,6675.0
2022-06-03 13:25:00,303.44,303.51,302.76,302.81,8991.0,295.6614,295.7296,294.9988,295.0476,8991.0
2022-06-03 13:30:00,302.74,302.76,302.49,302.5,13815.0,294.9794,294.9988,294.7358,294.7455,13815.0
2022-06-03 13:35:00,302.51,303.01,302.44,302.96,20683.0,294.7552,295.2424,294.687,295.1937,20683.0
2022-06-03 13:40:00,302.89,302.89,302.3,302.3,7490.0,295.1255,295.1255,294.5506,294.5506,7490.0
2022-06-03 13:45:00,302.4,302.44,302.2,302.43,23370.0,294.6481,294.687,294.4532,294.6773,23370.0
2022-06-03 13:50:00,302.43,302.51,302.29,302.32,8823.0,294.6773,294.7552,294.5409,294.5701,8823.0
2022-06-03 13:55:00,302.35,302.39,302.17,302.26,8487.0,294.5994,294.6383,294.424,294.5117,8487.0
2022-06-03 14:00:00,302.28,302.28,301.79,302.0,18744.0,294.5311,294.5311,294.0537,294.2583,18744.0
2022-06-03 14:05:00,301.99,302.32,301.99,302.18,10304.0,294.2486,294.5701,294.2486,294.4337,10304.0
2022-06-03 14:10:00,302.25,302.69,302.23,302.62,29649.0,294.5019,294.9306,294.4824,294.8624,29649.0
2022-06-03 14:15:00,302.59,302.75,302.31,302.6,10864.0,294.8332,294.9891,294.5604,294.8429,10864.0
2022-06-03 14:20:00,302.56,302.86,302.42,302.59,10156.0,294.804,295.0963,294.6676,294.8332,10156.0
2022-06-03 14:25:00,302.51,302.81,302.34,302.8,14188.0,294.7552,295.0476,294.5896,295.0378,14188.0
2022-06-03 14:30:00,302.82,303.24,302.76,303.24,8285.0,295.0573,295.4665,294.9988,295.4665,8285.0
2022-06-03 14:35:00,303.3,303.57,302.93,303.05,8989.0,295.525,295.7881,295.1645,295.2814,8989.0
2022-06-03 14:40:00,303.04,303.46,303.04,303.35,7751.0,295.2717,295.6809,295.2717,295.5737,7751.0
2022-06-03 14:45:00,303.36,303.65,303.15,303.51,16927.0,295.5835,295.866,295.3788,295.7296,16927.0
2022-06-03 14:50:00,303.49,303.68,303.29,303.43,14006.0,295.7101,295.8953,295.5153,295.6517,14006.0
2022-06-03 14:55:00,303.42,303.49,302.81,303.02,16915.0,295.6419,295.7101,295.0476,295.2522,16915.0
2022-06-03 15:00:00,303.11,303.17,302.8,302.97,9412.0,295.3399,295.3983,295.0378,295.2035,9412.0
2022-06-03 15:05:00,302.96,302.97,302.41,302.57,8085.0,295.1937,295.2035,294.6578,294.8137,8085.0
2022-06-03 15:10:00,302.67,302.76,302.12,302.37,6799.0,294.9111,294.9988,294.3752,294.6188,6799.0
2022-06-03 15:15:00,302.39,302.61,302.19,302.48,6596.0,294.6383,294.8527,294.4435,294.726,6596.0
2022-06-03 15:20:00,302.58,303.01,302.55,302.72,7905.0,294.8235,295.2424,294.7942,294.9599,7905.0
2022-06-03 15:25:00,302.64,303.05,302.6,303.01,9985.0,294.8819,295.2814,294.8429,295.2424,9985.0
2022-06-03 15:30:00,302.91,303.0,302.57,302.65,12878.0,295.145,295.2327,294.8137,294.8917,12878.0
2022-06-03 15:35:00,302.63,302.97,302.36,302.4,36130.0,294.8722,295.2035,294.6091,294.6481,36130.0
2022-06-03 15:40:00,302.41,302.65,302.11,302.23,13626.0,294.6578,294.8917,294.3655,294.4824,13626.0
2022-06-03 15:45:00,302.2,302.24,301.52,302.06,21470.0,294.4532,294.4922,293.7906,294.3168,21470.0
2022-06-03 15:50:00,302.05,302.42,301.75,302.31,41040.0,294.307,294.6676,294.0147,294.5604,41040.0
2022-06-03 15:55:00,302.33,302.38,301.52,301.71,170134.0,294.5799,294.6286,293.7906,293.9758,170134.0
2022-06-06 09:30:00,315.13,315.13,309.69,310.38,152835.0,307.0517,307.0517,301.7512,302.4235,152835.0
2022-06-06 09:35:00,310.5,312.36,309.19,309.45,68703.0,302.5404,304.3527,301.264,301.5173,68703.0
2022-06-06 09:40:00,309.36,310.64,308.5,308.83,57984.0,301.4297,302.6768,300.5917,300.9132,57984.0
2022-06-06 09:45:00,308.76,311.12,308.76,310.75,54836.0,300.845,303.1445,300.845,302.784,54836.0
2022-06-06 09:50:00,310.77,311.53,309.69,309.95,62543.0,302.8035,303.544,301.7512,302.0045,62543.0
2022-06-06 09:55:00,309.85,310.8,309.3,310.8,38936.0,301.9071,302.8327,301.3712,302.8327,38936.0
2022-06-06 10:00:00,310.91,311.07,310.11,310.44,36029.0,302.9399,303.0958,302.1604,302.482,36029.0
2022-06-06 10:05:00,310.5,310.89,309.37,310.16,21338.0,302.5404,302.9204,301.4394,302.2091,21338.0
2022-06-06 10:10:00,310.0,310.71,309.85,310.0,33483.0,302.0532,302.745,301.9071,302.0532,33483.0
2022-06-06 10:15:00,310.0,310.88,309.91,310.06,51420.0,302.0532,302.9107,301.9656,302.1117,51420.0
2022-06-06 10:20:00,310.24,311.23,310.21,310.22,19683.0,302.2871,303.2517,302.2579,302.2676,19683.0
2022-06-06 10:25:00,310.41,310.67,309.68,310.3,38643.0,302.4527,302.7061,301.7414,302.3456,38643.0
2022-06-06 10:30:00,310.45,311.21,310.02,310.36,49039.0,302.4917,303.2322,302.0727,302.404,49039.0
2022-06-06 10:35:00,310.43,311.24,310.11,311.15,27037.0,302.4722,303.2615,302.1604,303.1738,27037.0
2022-06-06 10:40:00,311.16,312.12,311.01,311.8,47557.0,303.1835,304.1189,303.0374,303.8071,47557.0
2022-06-06 10:45:00,311.84,311.87,311.06,311.15,25127.0,303.8461,303.8753,303.0861,303.1738,25127.0
2022-06-06 10:50:00,311.18,311.25,310.5,310.82,38219.0,303.203,303.2712,302.5404,302.8522,38219.0
2022-06-06 10:55:00,310.61,311.35,310.27,311.0,38195.0,302.6476,303.3686,302.3163,303.0276,38195.0
2022-06-06 11:00:00,310.94,311.21,310.48,310.49,23561.0,302.9691,303.2322,302.5209,302.5307,23561.0
2022-06-06 11:05:00,310.53,310.98,310.52,310.91,22797.0,302.5697,303.0081,302.5599,302.9399,22797.0
2022-06-06 11:10:00,310.91,310.91,310.43,310.78,32577.0,302.9399,302.9399,302.4722,302.8132,32577.0
2022-06-06 11:15:00,310.79,310.99,309.7,309.7,33131.0,302.823,303.0179,301.7609,301.7609,33131.0
2022-06-06 11:20:00,309.66,309.67,309.05,309.19,28349.0,301.722,301.7317,301.1276,301.264,28349.0
2022-06-06 11:25:00,309.22,309.37,308.83,308.84,16841.0,301.2932,301.4394,300.9132,300.923,16841.0
2022-06-06 11:30:00,308.81,309.18,308.61,308.77,18491.0,300.8938,301.2543,300.6989,300.8548,18491.0
2022-06-06 11:35:00,308.75,309.17,308.66,308.89,12707.0,300.8353,301.2445,300.7476,300.9717,12707.0
2022-06-06 11:40:00,308.88,309.22,308.72,309.22,14360.0,300.962,301.2932,300.8061,301.2932,14360.0
2022-06-06 11:45:00,309.33,309.39,308.85,308.94,19086.0,301.4004,301.4589,300.9327,301.0204,19086.0
2022-06-06 11:50:00,308.97,309.08,308.81,308.91,12374.0,301.0496,301.1568,300.8938,300.9912,12374.0
2022-06-06 11:55:00,308.91,309.12,308.5,308.68,15958.0,300.9912,301.1958,300.5917,300.7671,15958.0
2022-06-06 12:00:00,308.59,309.21,308.58,308.61,14263.0,300.6794,301.2835,300.6696,300.6989,14263.0
2022-06-06 12:05:00,308.62,309.08,308.61,308.83,9057.0,300.7086,301.1568,300.6989,300.9132,9057.0
2022-06-06 12:10:00,308.74,309.01,308.52,308.6,14283.0,300.8255,301.0886,300.6112,300.6891,14283.0
2022-06-06 12:15:00,308.55,309.12,308.55,309.02,13650.0,300.6404,301.1958,300.6404,301.0984,13650.0
2022-06-06 12:20:00,309.05,309.14,308.55,308.58,26760.0,301.1276,301.2153,300.6404,300.6696,26760.0
2022-06-06 12:25:00,308.56,308.72,308.5,308.51,10539.0,300.6502,300.8061,300.5917,300.6014,10539.0
2022-06-06 12:30:00,308.54,308.54,307.98,308.09,19958.0,300.6307,300.6307,300.085,300.1922,19958.0
2022-06-06 12:35:00,308.06,308.18,307.15,307.16,32555.0,300.163,300.2799,299.2763,299.286,32555.0
2022-06-06 12:40:00,307.1,307.24,306.6,306.7,18076.0,299.2276,299.364,298.7404,298.8378,18076.0
2022-06-06 12:45:00,306.66,307.01,305.9,305.99,27819.0,298.7989,299.1399,298.0583,298.146,27819.0
2022-06-06 12:50:00,306.03,306.86,305.67,306.65,18106.0,298.185,298.9937,297.8342,298.7891,18106.0
2022-06-06 12:55:00,306.71,306.91,305.71,306.14,27424.0,298.8476,299.0425,297.8732,298.2922,27424.0
2022-06-06 13:00:00,306.14,306.14,305.09,305.12,19769.0,298.2922,298.2922,297.2691,297.2983,19769.0
2022-06-06 13:05:00,305.23,305.52,304.84,305.28,21653.0,297.4055,297.6881,297.0255,297.4542,21653.0
2022-06-06 13:10:00,305.3,306.09,305.3,305.84,9438.0,297.4737,298.2435,297.4737,297.9999,9438.0
2022-06-06 13:15:00,305.79,305.79,305.23,305.49,8796.0,297.9512,297.9512,297.4055,297.6589,8796.0
2022-06-06 13:20:00,305.44,305.86,305.4,305.78,5415.0,297.6101,298.0194,297.5712,297.9414,5415.0
2022-06-06 13:25:00,305.75,306.05,305.36,305.37,6533.0,297.9122,298.2045,297.5322,297.5419,6533.0
2022-06-06 13:30:00,305.32,306.4,305.32,306.34,9111.0,297.4932,298.5455,297.4932,298.4871,9111.0
2022-06-06 13:35:00,306.39,307.14,306.22,306.61,17700.0,298.5358,299.2666,298.3701,298.7501,17700.0
2022-06-06 13:40:00,306.71,306.88,306.3,306.3,13832.0,298.8476,299.0132,298.4481,298.4481,13832.0
2022-06-06 13:45:00,306.39,306.62,306.16,306.37,11528.0,298.5358,298.7599,298.3117,298.5163,11528.0
2022-06-06 13:50:00,306.33,306.58,305.77,305.92,22985.0,298.4773,298.7209,297.9317,298.0778,22985.0
2022-06-06 13:55:00,306.0,306.19,305.72,305.88,24433.0,298.1558,298.3409,297.883,298.0389,24433.0
2022-06-06 14:00:00,305.84,306.05,305.6,305.81,10967.0,297.9999,298.2045,297.766,297.9707,10967.0
2022-06-06 14:05:00,305.87,306.29,305.8,305.82,9267.0,298.0291,298.4383,297.9609,297.9804,9267.0
2022-06-06 14:10:00,305.86,306.24,305.86,306.01,10413.0,298.0194,298.3896,298.0194,298.1655,10413.0
2022-06-06 14:15:00,305.98,306.04,305.27,305.27,9772.0,298.1363,298.1948,297.4445,297.4445,9772.0
2022-06-06 14:20:00,305.27,305.7,305.27,305.57,10914.0,297.4445,297.8635,297.4445,297.7368,10914.0
2022-06-06 14:25:00,305.6,305.72,305.38,305.47,12944.0,297.766,297.883,297.5517,297.6394,12944.0
2022-06-06 14:30:00,305.38,305.38,305.01,305.26,8423.0,297.5517,297.5517,297.1912,297.4348,8423.0
2022-06-06 14:35:00,305.22,305.38,305.06,305.22,8231.0,297.3958,297.5517,297.2399,297.3958,8231.0
2022-06-06 14:40:00,305.14,305.28,304.87,305.18,15903.0,297.3178,297.4542,297.0548,297.3568,15903.0
2022-06-06 14:45:00,305.17,305.41,304.92,304.97,14099.0,297.3471,297.5809,297.1035,297.1522,14099.0
2022-06-06 14:50:00,304.92,305.17,304.42,305.11,10932.0,297.1035,297.3471,296.6163,297.2886,10932.0
2022-06-06 14:55:00,305.02,305.09,304.69,304.73,10225.0,297.2009,297.2691,296.8794,296.9183,10225.0
2022-06-06 15:00:00,304.79,304.99,304.57,304.57,9664.0,296.9768,297.1717,296.7624,296.7624,9664.0
2022-06-06 15:05:00,304.52,304.68,304.34,304.5,7100.0,296.7137,296.8696,296.5383,296.6942,7100.0
2022-06-06 15:10:00,304.51,304.7,304.43,304.56,18036.0,296.704,296.8891,296.626,296.7527,18036.0
2022-06-06 15:15:00,304.49,304.58,304.15,304.16,16626.0,296.6845,296.7722,296.3532,296.363,16626.0
2022-06-06 15:20:00,304.09,304.11,303.52,303.61,24213.0,296.2947,296.3142,295.7394,295.8271,24213.0
2022-06-06 15:25:00,303.61,304.0,303.42,303.53,22312.0,295.8271,296.2071,295.6419,295.7491,22312.0
2022-06-06 15:30:00,303.53,304.06,303.44,303.95,17535.0,295.7491,296.2655,295.6614,296.1583,17535.0
2022-06-06 15:35:00,303.91,304.06,303.62,303.74,39406.0,296.1194,296.2655,295.8368,295.9537,39406.0
2022-06-06 15:40:00,303.74,304.33,303.59,304.24,42240.0,295.9537,296.5286,295.8076,296.4409,42240.0
2022-06-06 15:45:00,304.27,304.53,303.83,303.95,41889.0,296.4701,296.7235,296.0414,296.1583,41889.0
2022-06-06 15:50:00,304.01,304.24,303.49,303.9,84331.0,296.2168,296.4409,295.7101,296.1096,84331.0
2022-06-06 15:55:00,303.99,303.99,303.09,303.61,196797.0,296.1973,296.1973,295.3204,295.8271,196797.0
2022-06-07 09:30:00,303.99,306.44,303.02,305.16,113736.0,296.1973,298.5845,295.2522,297.3373,113736.0
2022-06-07 09:35:00,305.01,307.83,304.36,307.07,109710.0,297.1912,299.9389,296.5578,299.1984,109710.0
2022-06-07 09:40:00,306.88,307.57,305.77,307.57,51800.0,299.0132,299.6855,297.9317,299.6855,51800.0
2022-06-07 09:45:00,307.63,307.75,306.54,307.08,27003.0,299.744,299.8609,298.6819,299.2081,27003.0
2022-06-07 09:50:00,307.07,307.5,306.82,307.24,26606.0,299.1984,299.6173,298.9548,299.364,26606.0
2022-06-07 09:55:00,307.14,307.5,306.71,307.02,34388.0,299.2666,299.6173,298.8476,299.1496,34388.0
2022-06-07 10:00:00,307.16,307.34,306.59,306.8,18465.0,299.286,299.4614,298.7307,298.9353,18465.0
2022-06-07 10:05:00,306.8,306.97,305.93,305.93,29036.0,298.9353,299.1009,298.0876,298.0876,29036.0
2022-06-07 10:10:00,305.8,306.71,305.31,305.42,17786.0,297.9609,298.8476,297.4835,297.5907,17786.0
2022-06-07 10:15:00,305.45,306.06,305.45,305.73,13194.0,297.6199,298.2142,297.6199,297.8927,13194.0
2022-06-07 10:20:00,305.78,305.9,305.37,305.72,7230.0,297.9414,298.0583,297.5419,297.883,7230.0
2022-06-07 10:25:00,305.64,306.65,305.64,306.11,21879.0,297.805,298.7891,297.805,298.263,21879.0
2022-06-07 10:30:00,306.13,306.13,305.63,306.09,14641.0,298.2825,298.2825,297.7953,298.2435,14641.0
2022-06-07 10:35:00,306.06,306.53,305.93,306.4,46292.0,298.2142,298.6722,298.0876,298.5455,46292.0
2022-06-07 10:40:00,306.47,306.72,306.01,306.43,16467.0,298.6137,298.8573,298.1655,298.5748,16467.0
2022-06-07 10:45:00,306.43,306.68,305.76,305.89,13523.0,298.5748,298.8184,297.9219,298.0486,13523.0
2022-06-07 10:50:00,305.82,306.54,305.03,306.45,24095.0,297.9804,298.6819,297.2106,298.5942,24095.0
2022-06-07 10:55:00,306.35,306.44,305.95,306.07,14242.0,298.4968,298.5845,298.1071,298.224,14242.0
2022-06-07 11:00:00,306.07,306.55,306.01,306.54,13998.0,298.224,298.6917,298.1655,298.6819,13998.0
2022-06-07 11:05:00,306.33,307.45,306.3,306.66,53889.0,298.4773,299.5686,298.4481,298.7989,53889.0
2022-06-07 11:10:00,306.67,307.36,306.56,307.36,6972.0,298.8086,299.4809,298.7014,299.4809,6972.0
2022-06-07 11:15:00,307.26,307.59,306.98,307.06,11261.0,299.3835,299.705,299.1107,299.1886,11261.0
2022-06-07 11:20:00,307.12,307.22,306.88,307.17,8101.0,299.2471,299.3445,299.0132,299.2958,8101.0
2022-06-07 11:25:00,307.11,307.25,306.92,307.01,6607.0,299.2373,299.3737,299.0522,299.1399,6607.0
2022-06-07 11:30:00,307.01,307.06,306.52,306.76,13692.0,299.1399,299.1886,298.6625,298.8963,13692.0
2022-06-07 11:35:00,306.95,307.12,306.65,307.05,13858.0,299.0814,299.2471,298.7891,299.1789,13858.0
2022-06-07 11:40:00,307.05,307.21,306.93,307.0,14091.0,299.1789,299.3348,299.0619,299.1301,14091.0
2022-06-07 11:45:00,307.0,307.51,306.68,306.68,43527.0,299.1301,299.6271,298.8184,298.8184,43527.0
2022-06-07 11:50:00,306.6,306.68,306.16,306.43,10711.0,298.7404,298.8184,298.3117,298.5748,10711.0
2022-06-07 11:55:00,306.53,306.63,306.18,306.45,9583.0,298.6722,298.7696,298.3312,298.5942,9583.0
2022-06-07 12:00:00,306.51,306.62,306.19,306.42,3642.0,298.6527,298.7599,298.3409,298.565,3642.0
2022-06-07 12:05:00,306.33,306.77,306.2,306.64,7976.0,298.4773,298.906,298.3507,298.7794,7976.0
2022-06-07 12:10:00,306.57,307.08,306.56,306.88,19459.0,298.7112,299.2081,298.7014,299.0132,19459.0
2022-06-07 12:15:00,306.83,306.89,306.43,306.69,16598.0,298.9645,299.023,298.5748,298.8281,16598.0
2022-06-07 12:20:00,306.62,307.19,306.61,307.19,36575.0,298.7599,299.3153,298.7501,299.3153,36575.0
2022-06-07 12:25:00,307.2,307.48,307.2,307.42,14764.0,299.325,299.5978,299.325,299.5394,14764.0
2022-06-07 12:30:00,307.48,307.89,307.48,307.8,12273.0,299.5978,299.9973,299.5978,299.9096,12273.0
2022-06-07 12:35:00,307.79,307.8,307.48,307.64,11299.0,299.8999,299.9096,299.5978,299.7537,11299.0
2022-06-07 12:40:00,307.6,307.67,307.4,307.53,26739.0,299.7148,299.783,299.5199,299.6466,26739.0
2022-06-07 12:45:00,307.48,307.68,307.0,307.11,19551.0,299.5978,299.7927,299.1301,299.2373,19551.0
2022-06-07 12:50:00,307.02,307.18,306.93,307.04,14315.0,299.1496,299.3055,299.0619,299.1691,14315.0
2022-06-07 12:55:00,307.04,307.28,306.97,307.05,22207.0,299.1691,299.403,299.1009,299.1789,22207.0
2022-06-07 13:00:00,307.13,307.51,307.07,307.47,9218.0,299.2568,299.6271,299.1984,299.5881,9218.0
2022-06-07 13:05:00,307.44,307.6,307.18,307.5,16875.0,299.5589,299.7148,299.3055,299.6173,16875.0
2022-06-07 13:10:00,307.42,307.48,307.07,307.26,40398.0,299.5394,299.5978,299.1984,299.3835,40398.0
2022-06-07 13:15:00,307.27,307.73,307.18,307.61,17954.0,299.3932,299.8414,299.3055,299.7245,17954.0
2022-06-07 13:20:00,307.59,308.1,307.58,307.94,10062.0,299.705,300.202,299.6953,300.0461,10062.0
2022-06-07 13:25:00,307.88,308.25,307.87,308.1,10533.0,299.9876,300.3481,299.9778,300.202,10533.0
2022-06-07 13:30:00,308.1,308.4,308.1,308.19,4580.0,300.202,300.4943,300.202,300.2896,4580.0
2022-06-07 13:35:00,308.26,308.32,307.92,308.3,8809.0,300.3578,300.4163,300.0266,300.3968,8809.0
2022-06-07 13:40:00,308.27,308.49,308.22,308.37,11323.0,300.3676,300.582,300.3189,300.465,11323.0
2022-06-07 13:45:00,308.4,308.42,307.8,308.0,17527.0,300.4943,300.5137,299.9096,300.1045,17527.0
2022-06-07 13:50:00,308.11,308.17,307.76,308.0,10756.0,300.2117,300.2702,299.8707,300.1045,10756.0
2022-06-07 13:55:00,308.0,308.14,307.66,307.91,32817.0,300.1045,300.2409,299.7732,300.0168,32817.0
2022-06-07 14:00:00,307.96,307.96,307.67,307.86,10813.0,300.0655,300.0655,299.783,299.9681,10813.0
2022-06-07 14:05:00,307.86,308.25,307.63,308.24,45113.0,299.9681,300.3481,299.744,300.3384,45113.0
2022-06-07 14:10:00,308.33,309.0,308.32,308.92,14558.0,300.4261,301.0789,300.4163,301.0009,14558.0
2022-06-07 14:15:00,308.99,309.05,308.4,309.03,13430.0,301.0691,301.1276,300.4943,301.1081,13430.0
2022-06-07 14:20:00,309.02,309.05,308.5,309.0,11991.0,301.0984,301.1276,300.5917,301.0789,11991.0
2022-06-07 14:25:00,308.94,309.24,308.48,308.9,15394.0,301.0204,301.3127,300.5722,300.9814,15394.0
2022-06-07 14:30:00,308.81,309.14,308.51,309.13,20832.0,300.8938,301.2153,300.6014,301.2055,20832.0
2022-06-07 14:35:00,309.19,309.38,308.35,308.44,19167.0,301.264,301.4491,300.4455,300.5332,19167.0
2022-06-07 14:40:00,308.52,308.56,308.03,308.29,21246.0,300.6112,300.6502,300.1337,300.3871,21246.0
2022-06-07 14:45:00,308.23,308.4,307.73,308.31,17516.0,300.3286,300.4943,299.8414,300.4066,17516.0
2022-06-07 14:50:00,308.31,308.39,307.99,308.38,9646.0,300.4066,300.4845,300.0948,300.4748,9646.0
2022-06-07 14:55:00,308.27,308.73,308.22,308.58,15677.0,300.3676,300.8158,300.3189,300.6696,15677.0
2022-06-07 15:00:00,308.5,308.82,308.3,308.74,14438.0,300.5917,300.9035,300.3968,300.8255,14438.0
2022-06-07 15:05:00,308.82,308.86,308.6,308.7,15426.0,300.9035,300.9425,300.6891,300.7866,15426.0
2022-06-07 15:10:00,308.86,308.86,308.65,308.65,9847.0,300.9425,300.9425,300.7379,300.7379,9847.0
2022-06-07 15:15:00,308.69,308.99,308.55,308.99,18316.0,300.7768,301.0691,300.6404,301.0691,18316.0
2022-06-07 15:20:00,309.03,309.67,309.03,309.62,10785.0,301.1081,301.7317,301.1081,301.683,10785.0
2022-06-07 15:25:00,309.57,309.94,309.49,309.94,19569.0,301.6343,301.9948,301.5563,301.9948,19569.0
2022-06-07 15:30:00,309.79,310.15,309.58,309.71,17556.0,301.8486,302.1994,301.644,301.7707,17556.0
2022-06-07 15:35:00,309.67,310.05,309.66,310.01,19767.0,301.7317,302.102,301.722,302.063,19767.0
2022-06-07 15:40:00,310.08,310.81,310.08,310.77,21952.0,302.1312,302.8425,302.1312,302.8035,21952.0
2022-06-07 15:45:00,310.76,311.11,310.72,311.0,28765.0,302.7938,303.1348,302.7548,303.0276,28765.0
2022-06-07 15:50:00,310.84,311.9,310.83,311.59,66834.0,302.8717,303.9045,302.862,303.6025,66834.0
2022-06-07 15:55:00,311.57,312.15,311.24,312.1,172213.0,303.583,304.1481,303.2615,304.0994,172213.0
2022-06-08 09:30:00,312.43,314.9,312.15,313.08,97796.0,304.421,306.8276,304.1481,305.0543,97796.0
2022-06-08 09:35:00,313.31,314.56,312.0,314.56,24373.0,305.2784,306.4964,304.002,306.4964,24373.0
2022-06-08 09:40:00,314.55,314.78,313.84,314.3,21396.0,306.4866,306.7107,305.7948,306.243,21396.0
2022-06-08 09:45:00,314.43,314.72,313.62,313.63,32573.0,306.3697,306.6522,305.5804,305.5902,32573.0
2022-06-08 09:50:00,313.54,314.8,313.54,314.67,33904.0,305.5025,306.7302,305.5025,306.6035,33904.0
2022-06-08 09:55:00,314.58,315.5,314.31,314.75,30485.0,306.5158,307.4123,306.2528,306.6815,30485.0
2022-06-08 10:00:00,314.75,314.75,313.51,314.01,25125.0,306.6815,306.6815,305.4733,305.9604,25125.0
2022-06-08 10:05:00,314.04,314.47,312.49,312.56,20032.0,305.9897,306.4087,304.4794,304.5476,20032.0
2022-06-08 10:10:00,312.55,312.75,311.33,311.34,18094.0,304.5379,304.7327,303.3492,303.3589,18094.0
2022-06-08 10:15:00,311.48,311.74,310.81,311.09,20835.0,303.4953,303.7486,302.8425,303.1153,20835.0
2022-06-08 10:20:00,311.33,311.8,311.12,311.67,14879.0,303.3492,303.8071,303.1445,303.6804,14879.0
2022-06-08 10:25:00,311.68,312.51,311.68,312.06,9193.0,303.6902,304.4989,303.6902,304.0604,9193.0
2022-06-08 10:30:00,312.03,313.65,312.03,313.51,14011.0,304.0312,305.6097,304.0312,305.4733,14011.0
2022-06-08 10:35:00,313.63,314.03,313.25,313.48,12777.0,305.5902,305.9799,305.2199,305.444,12777.0
2022-06-08 10:40:00,313.48,313.58,312.71,312.71,14878.0,305.444,305.5415,304.6938,304.6938,14878.0
2022-06-08 10:45:00,312.64,313.24,312.59,313.15,27015.0,304.6256,305.2102,304.5769,305.1225,27015.0
2022-06-08 10:50:00,313.32,313.84,313.19,313.65,22573.0,305.2881,305.7948,305.1615,305.6097,22573.0
2022-06-08 10:55:00,313.8,313.99,312.97,313.02,9708.0,305.7558,305.941,304.9471,304.9958,9708.0
2022-06-08 11:00:00,313.06,313.1,312.44,312.79,11295.0,305.0348,305.0738,304.4307,304.7717,11295.0
2022-06-08 11:05:00,312.79,312.81,312.36,312.48,4767.0,304.7717,304.7912,304.3527,304.4697,4767.0
2022-06-08 11:10:00,312.54,313.33,312.46,313.32,7457.0,304.5281,305.2979,304.4502,305.2881,7457.0
2022-06-08 11:15:00,313.46,313.46,312.78,313.11,6205.0,305.4245,305.4245,304.762,305.0835,6205.0
2022-06-08 11:20:00,313.11,313.49,312.76,313.43,9233.0,305.0835,305.4538,304.7425,305.3953,9233.0
2022-06-08 11:25:00,313.35,313.86,313.35,313.51,4993.0,305.3174,305.8143,305.3174,305.4733,4993.0
2022-06-08 11:30:00,313.35,314.46,313.34,314.1,21854.0,305.3174,306.3989,305.3076,306.0481,21854.0
2022-06-08 11:35:00,314.12,314.51,314.08,314.48,5595.0,306.0676,306.4476,306.0287,306.4184,5595.0
2022-06-08 11:40:00,314.52,314.76,314.22,314.3,11543.0,306.4574,306.6912,306.1651,306.243,11543.0
2022-06-08 11:45:00,314.23,314.52,314.1,314.17,4342.0,306.1748,306.4574,306.0481,306.1163,4342.0
2022-06-08 11:50:00,314.08,314.14,313.7,313.84,12727.0,306.0287,306.0871,305.6584,305.7948,12727.0
2022-06-08 11:55:00,313.67,313.76,313.43,313.57,2999.0,305.6292,305.7169,305.3953,305.5317,2999.0
2022-06-08 12:00:00,313.57,313.75,313.43,313.47,4479.0,305.5317,305.7071,305.3953,305.4343,4479.0
2022-06-08 12:05:00,313.47,313.61,313.29,313.42,11249.0,305.4343,305.5707,305.2589,305.3856,11249.0
2022-06-08 12:10:00,313.42,313.75,313.33,313.5,7105.0,305.3856,305.7071,305.2979,305.4635,7105.0
2022-06-08 12:15:00,313.4,313.43,313.22,313.27,9630.0,305.3661,305.3953,305.1907,305.2394,9630.0
2022-06-08 12:20:00,313.2,313.4,312.94,312.96,11197.0,305.1712,305.3661,304.9179,304.9374,11197.0
2022-06-08 12:25:00,313.06,313.16,312.85,312.94,8560.0,305.0348,305.1322,304.8302,304.9179,8560.0
2022-06-08 12:30:00,312.92,313.03,312.74,312.85,13699.0,304.8984,305.0056,304.723,304.8302,13699.0
2022-06-08 12:35:00,313.01,313.01,312.42,312.42,28155.0,304.9861,304.9861,304.4112,304.4112,28155.0
2022-06-08 12:40:00,312.53,312.86,312.5,312.71,24202.0,304.5184,304.8399,304.4892,304.6938,24202.0
2022-06-08 12:45:00,312.69,313.17,312.57,312.99,8143.0,304.6743,305.142,304.5574,304.9666,8143.0
2022-06-08 12:50:00,312.91,313.07,312.71,313.05,7182.0,304.8886,305.0445,304.6938,305.0251,7182.0
2022-06-08 12:55:00,313.11,313.61,312.94,313.4,10718.0,305.0835,305.5707,304.9179,305.3661,10718.0
2022-06-08 13:00:00,313.43,313.43,312.58,312.58,7895.0,305.3953,305.3953,304.5671,304.5671,7895.0
2022-06-08 13:05:00,312.55,313.22,312.46,313.02,31382.0,304.5379,305.1907,304.4502,304.9958,31382.0
2022-06-08 13:10:00,313.01,313.01,312.42,312.61,4999.0,304.9861,304.9861,304.4112,304.5963,4999.0
2022-06-08 13:15:00,312.56,312.85,312.52,312.75,4310.0,304.5476,304.8302,304.5086,304.7327,4310.0
2022-06-08 13:20:00,312.72,312.88,312.59,312.88,8433.0,304.7035,304.8594,304.5769,304.8594,8433.0
2022-06-08 13:25:00,312.87,312.88,312.47,312.57,33849.0,304.8497,304.8594,304.4599,304.5574,33849.0
2022-06-08 13:30:00,312.48,312.56,312.06,312.3,10611.0,304.4697,304.5476,304.0604,304.2943,10611.0
2022-06-08 13:35:00,312.21,312.32,312.04,312.32,28658.0,304.2066,304.3138,304.041,304.3138,28658.0
2022-06-08 13:40:00,312.27,312.68,312.26,312.45,9456.0,304.2651,304.6645,304.2553,304.4404,9456.0
2022-06-08 13:45:00,312.43,312.67,312.3,312.49,10817.0,304.421,304.6548,304.2943,304.4794,10817.0
2022-06-08 13:50:00,312.46,312.61,312.4,312.4,7177.0,304.4502,304.5963,304.3917,304.3917,7177.0
2022-06-08 13:55:00,312.35,312.47,312.11,312.16,8783.0,304.343,304.4599,304.1092,304.1579,8783.0
2022-06-08 14:00:00,312.1,312.56,312.09,312.26,12426.0,304.0994,304.5476,304.0897,304.2553,12426.0
2022-06-08 14:05:00,312.31,312.38,312.1,312.2,8509.0,304.304,304.3722,304.0994,304.1968,8509.0
2022-06-08 14:10:00,312.27,312.46,312.08,312.26,10752.0,304.2651,304.4502,304.0799,304.2553,10752.0
2022-06-08 14:15:00,312.3,312.46,312.2,312.4,9416.0,304.2943,304.4502,304.1968,304.3917,9416.0
2022-06-08 14:20:00,312.36,312.75,312.25,312.71,16164.0,304.3527,304.7327,304.2456,304.6938,16164.0
2022-06-08 14:25:00,312.61,312.71,312.3,312.52,14031.0,304.5963,304.6938,304.2943,304.5086,14031.0
2022-06-08 14:30:00,312.49,312.75,312.41,312.44,13044.0,304.4794,304.7327,304.4015,304.4307,13044.0
2022-06-08 14:35:00,312.45,312.45,312.14,312.22,10294.0,304.4404,304.4404,304.1384,304.2163,10294.0
2022-06-08 14:40:00,312.31,312.62,312.25,312.53,11330.0,304.304,304.6061,304.2456,304.5184,11330.0
2022-06-08 14:45:00,312.55,312.65,312.27,312.38,6814.0,304.5379,304.6353,304.2651,304.3722,6814.0
2022-06-08 14:50:00,312.29,312.4,311.87,311.91,16678.0,304.2845,304.3917,303.8753,303.9143,16678.0
2022-06-08 14:55:00,311.99,312.19,311.75,312.12,13387.0,303.9922,304.1871,303.7584,304.1189,13387.0
2022-06-08 15:00:00,312.04,312.17,311.96,312.06,13337.0,304.041,304.1676,303.963,304.0604,13337.0
2022-06-08 15:05:00,312.05,312.24,311.89,312.03,12249.0,304.0507,304.2358,303.8948,304.0312,12249.0
2022-06-08 15:10:00,312.0,312.55,312.0,312.53,8023.0,304.002,304.5379,304.002,304.5184,8023.0
2022-06-08 15:15:00,312.55,312.75,312.5,312.52,19858.0,304.5379,304.7327,304.4892,304.5086,19858.0
2022-06-08 15:20:00,312.49,312.91,312.43,312.73,10487.0,304.4794,304.8886,304.421,304.7133,10487.0
2022-06-08 15:25:00,312.78,312.88,312.61,312.85,25936.0,304.762,304.8594,304.5963,304.8302,25936.0
2022-06-08 15:30:00,312.84,313.45,312.72,313.44,60547.0,304.8204,305.4148,304.7035,305.4051,60547.0
2022-06-08 15:35:00,313.41,313.47,312.83,312.94,21911.0,305.3758,305.4343,304.8107,304.9179,21911.0
2022-06-08 15:40:00,312.96,313.42,312.83,313.42,26614.0,304.9374,305.3856,304.8107,305.3856,26614.0
2022-06-08 15:45:00,313.42,313.42,312.83,312.87,38929.0,305.3856,305.3856,304.8107,304.8497,38929.0
2022-06-08 15:50:00,312.81,313.67,312.76,313.07,70334.0,304.7912,305.6292,304.7425,305.0445,70334.0
2022-06-08 15:55:00,313.06,313.56,313.02,313.51,215936.0,305.0348,305.522,304.9958,305.4733,215936.0
2022-06-09 09:30:00,311.6,311.92,309.23,310.61,60193.0,303.6122,303.924,301.303,302.6476,60193.0
2022-06-09 09:35:00,310.61,311.72,309.65,310.31,29194.0,302.6476,303.7292,301.7122,302.3553,29194.0
2022-06-09 09:40:00,310.29,310.29,308.81,308.85,19962.0,302.3358,302.3358,300.8938,300.9327,19962.0
2022-06-09 09:45:00,309.12,309.82,308.68,309.53,18225.0,301.1958,301.8779,300.7671,301.5953,18225.0
2022-06-09 09:50:00,309.63,310.79,309.52,310.23,12453.0,301.6927,302.823,301.5855,302.2773,12453.0
2022-06-09 09:55:00,310.7,310.7,309.91,310.65,16706.0,302.7353,302.7353,301.9656,302.6866,16706.0
2022-06-09 10:00:00,310.44,310.49,309.82,310.38,25589.0,302.482,302.5307,301.8779,302.4235,25589.0
2022-06-09 10:05:00,310.25,310.32,309.74,309.74,12352.0,302.2968,302.365,301.7999,301.7999,12352.0
2022-06-09 10:10:00,309.92,310.28,309.39,310.2,16886.0,301.9753,302.3261,301.4589,302.2481,16886.0
2022-06-09 10:15:00,310.25,310.98,310.04,310.34,7514.0,302.2968,303.0081,302.0922,302.3845,7514.0
2022-06-09 10:20:00,310.46,310.5,309.6,309.81,14956.0,302.5015,302.5404,301.6635,301.8681,14956.0
2022-06-09 10:25:00,309.83,309.83,308.7,308.93,24132.0,301.8876,301.8876,300.7866,301.0107,24132.0
2022-06-09 10:30:00,309.11,309.72,308.86,309.02,11545.0,301.1861,301.7804,300.9425,301.0984,11545.0
2022-06-09 10:35:00,309.01,309.67,308.77,309.67,7972.0,301.0886,301.7317,300.8548,301.7317,7972.0
2022-06-09 10:40:00,309.58,309.72,308.7,309.07,12956.0,301.644,301.7804,300.7866,301.1471,12956.0
2022-06-09 10:45:00,309.19,309.26,308.7,308.97,35743.0,301.264,301.3322,300.7866,301.0496,35743.0
2022-06-09 10:50:00,308.87,308.98,307.58,307.84,26753.0,300.9522,301.0594,299.6953,299.9486,26753.0
2022-06-09 10:55:00,307.9,308.0,307.56,307.81,15194.0,300.0071,300.1045,299.6758,299.9194,15194.0
2022-06-09 11:00:00,307.73,308.04,306.42,306.62,23626.0,299.8414,300.1435,298.565,298.7599,23626.0
2022-06-09 11:05:00,306.61,306.83,306.31,306.83,11631.0,298.7501,298.9645,298.4578,298.9645,11631.0
2022-06-09 11:10:00,306.72,306.98,306.58,306.98,6050.0,298.8573,299.1107,298.7209,299.1107,6050.0
2022-06-09 11:15:00,307.03,307.33,306.82,307.14,7577.0,299.1594,299.4517,298.9548,299.2666,7577.0
2022-06-09 11:20:00,307.18,307.53,307.04,307.04,8305.0,299.3055,299.6466,299.1691,299.1691,8305.0
2022-06-09 11:25:00,307.0,307.32,306.67,306.72,9832.0,299.1301,299.4419,298.8086,298.8573,9832.0
2022-06-09 11:30:00,306.83,307.48,306.44,307.24,13314.0,298.9645,299.5978,298.5845,299.364,13314.0
2022-06-09 11:35:00,307.34,307.91,307.2,307.39,13239.0,299.4614,300.0168,299.325,299.5102,13239.0
2022-06-09 11:40:00,307.35,308.26,307.35,308.19,9398.0,299.4712,300.3578,299.4712,300.2896,9398.0
2022-06-09 11:45:00,307.98,308.05,307.06,307.16,5263.0,300.085,300.1532,299.1886,299.286,5263.0
2022-06-09 11:50:00,307.11,307.32,306.94,307.11,7292.0,299.2373,299.4419,299.0717,299.2373,7292.0
2022-06-09 11:55:00,307.2,307.78,307.07,307.71,5001.0,299.325,299.8902,299.1984,299.8219,5001.0
2022-06-09 12:00:00,307.58,308.13,307.44,308.12,5446.0,299.6953,300.2312,299.5589,300.2214,5446.0
2022-06-09 12:05:00,308.13,308.25,307.67,308.24,6203.0,300.2312,300.3481,299.783,300.3384,6203.0
2022-06-09 12:10:00,308.08,308.09,307.69,307.88,8880.0,300.1825,300.1922,299.8025,299.9876,8880.0
2022-06-09 12:15:00,307.85,307.85,307.39,307.53,8745.0,299.9584,299.9584,299.5102,299.6466,8745.0
2022-06-09 12:20:00,307.6,307.92,307.57,307.69,7679.0,299.7148,300.0266,299.6855,299.8025,7679.0
2022-06-09 12:25:00,307.78,308.43,307.73,308.38,6055.0,299.8902,300.5235,299.8414,300.4748,6055.0
2022-06-09 12:30:00,308.47,308.61,308.2,308.61,3617.0,300.5625,300.6989,300.2994,300.6989,3617.0
2022-06-09 12:35:00,308.51,308.76,308.36,308.76,2771.0,300.6014,300.845,300.4553,300.845,2771.0
2022-06-09 12:40:00,308.77,309.02,308.7,308.75,10653.0,300.8548,301.0984,300.7866,300.8353,10653.0
2022-06-09 12:45:00,308.78,308.99,308.63,308.81,3690.0,300.8645,301.0691,300.7184,300.8938,3690.0
2022-06-09 12:50:00,308.9,309.0,308.58,308.65,3920.0,300.9814,301.0789,300.6696,300.7379,3920.0
2022-06-09 12:55:00,308.46,309.05,308.41,308.93,12444.0,300.5527,301.1276,300.504,301.0107,12444.0
2022-06-09 13:00:00,309.05,309.19,308.72,308.88,15750.0,301.1276,301.264,300.8061,300.962,15750.0
2022-06-09 13:05:00,308.91,309.36,308.9,308.99,6909.0,300.9912,301.4297,300.9814,301.0691,6909.0
2022-06-09 13:10:00,309.11,309.27,308.98,309.12,6297.0,301.1861,301.342,301.0594,301.1958,6297.0
2022-06-09 13:15:00,309.2,309.37,308.72,308.87,5532.0,301.2738,301.4394,300.8061,300.9522,5532.0
2022-06-09 13:20:00,308.85,308.94,308.13,308.36,5422.0,300.9327,301.0204,300.2312,300.4553,5422.0
2022-06-09 13:25:00,308.36,308.54,308.23,308.45,5425.0,300.4553,300.6307,300.3286,300.543,5425.0
2022-06-09 13:30:00,308.32,308.32,307.93,307.98,5091.0,300.4163,300.4163,300.0363,300.085,5091.0
2022-06-09 13:35:00,307.98,308.22,307.9,308.18,10199.0,300.085,300.3189,300.0071,300.2799,10199.0
2022-06-09 13:40:00,308.1,308.2,307.81,308.11,3409.0,300.202,300.2994,299.9194,300.2117,3409.0
2022-06-09 13:45:00,308.05,308.28,307.85,308.28,6181.0,300.1532,300.3773,299.9584,300.3773,6181.0
2022-06-09 13:50:00,308.3,308.76,308.21,308.7,3900.0,300.3968,300.845,300.3091,300.7866,3900.0
2022-06-09 13:55:00,308.71,309.04,308.71,309.02,2826.0,300.7963,301.1179,300.7963,301.0984,2826.0
2022-06-09 14:00:00,309.01,309.01,308.33,308.33,2671.0,301.0886,301.0886,300.4261,300.4261,2671.0
2022-06-09 14:05:00,308.34,308.63,308.18,308.49,3005.0,300.4358,300.7184,300.2799,300.582,3005.0
2022-06-09 14:10:00,308.47,308.74,308.32,308.74,5005.0,300.5625,300.8255,300.4163,300.8255,5005.0
2022-06-09 14:15:00,308.6,308.65,308.35,308.36,7997.0,300.6891,300.7379,300.4455,300.4553,7997.0
2022-06-09 14:20:00,308.5,308.52,308.33,308.36,2882.0,300.5917,300.6112,300.4261,300.4553,2882.0
2022-06-09 14:25:00,308.41,308.78,308.41,308.77,3422.0,300.504,300.8645,300.504,300.8548,3422.0
2022-06-09 14:30:00,308.58,308.58,308.02,308.13,2412.0,300.6696,300.6696,300.124,300.2312,2412.0
2022-06-09 14:35:00,308.17,308.21,308.0,308.16,2862.0,300.2702,300.3091,300.1045,300.2604,2862.0
2022-06-09 14:40:00,308.06,308.31,307.95,308.18,4981.0,300.163,300.4066,300.0558,300.2799,4981.0
2022-06-09 14:45:00,308.22,308.61,308.22,308.43,2817.0,300.3189,300.6989,300.3189,300.5235,2817.0
2022-06-09 14:50:00,308.53,308.61,308.14,308.22,2231.0,300.6209,300.6989,300.2409,300.3189,2231.0
2022-06-09 14:55:00,308.07,308.1,307.55,307.61,5164.0,300.1727,300.202,299.6661,299.7245,5164.0
2022-06-09 15:00:00,307.47,307.62,306.88,306.93,5960.0,299.5881,299.7343,299.0132,299.0619,5960.0
2022-06-09 15:05:00,306.88,307.02,306.67,306.74,4601.0,299.0132,299.1496,298.8086,298.8768,4601.0
2022-06-09 15:10:00,306.8,306.86,306.35,306.35,5631.0,298.9353,298.9937,298.4968,298.4968,5631.0
2022-06-09 15:15:00,306.35,306.59,306.27,306.46,9049.0,298.4968,298.7307,298.4189,298.604,9049.0
2022-06-09 15:20:00,306.44,306.56,306.15,306.39,4713.0,298.5845,298.7014,298.3019,298.5358,4713.0
2022-06-09 15:25:00,306.41,306.41,305.52,305.52,8586.0,298.5553,298.5553,297.6881,297.6881,8586.0
2022-06-09 15:30:00,305.39,305.58,305.21,305.31,10100.0,297.5614,297.7466,297.386,297.4835,10100.0
2022-06-09 15:35:00,305.32,305.77,305.25,305.35,18422.0,297.4932,297.9317,297.425,297.5224,18422.0
2022-06-09 15:40:00,305.36,305.36,304.71,304.8,22471.0,297.5322,297.5322,296.8989,296.9865,22471.0
2022-06-09 15:45:00,304.8,304.82,303.8,303.98,23011.0,296.9865,297.006,296.0122,296.1876,23011.0
2022-06-09 15:50:00,303.81,304.72,303.7,304.3,33690.0,296.0219,296.9086,295.9147,296.4994,33690.0
2022-06-09 15:55:00,304.32,304.43,303.11,303.24,85290.0,296.5189,296.626,295.3399,295.4665,85290.0
2022-06-10 09:30:00,299.23,300.3,297.09,298.0,91910.0,291.5593,292.6019,289.4742,290.3609,91910.0
2022-06-10 09:35:00,297.94,299.09,297.0,299.09,30679.0,290.3024,291.4229,289.3865,291.4229,30679.0
2022-06-10 09:40:00,299.02,300.15,298.56,299.1,20400.0,291.3547,292.4557,290.9065,291.4327,20400.0
2022-06-10 09:45:00,299.01,301.66,298.69,300.92,26649.0,291.345,293.927,291.0332,293.206,26649.0
2022-06-10 09:50:00,301.25,301.32,300.51,300.78,11369.0,293.5275,293.5958,292.8065,293.0696,11369.0
2022-06-10 09:55:00,300.85,301.66,300.62,301.4,8890.0,293.1378,293.927,292.9137,293.6737,8890.0
2022-06-10 10:00:00,301.16,301.16,299.05,299.19,17706.0,293.4399,293.4399,291.3839,291.5204,17706.0
2022-06-10 10:05:00,299.16,299.85,298.91,299.59,16503.0,291.4911,292.1634,291.2475,291.9101,16503.0
2022-06-10 10:10:00,299.5,299.55,298.7,299.45,19435.0,291.8224,291.8711,291.0429,291.7737,19435.0
2022-06-10 10:15:00,299.3,299.55,298.93,299.07,18294.0,291.6275,291.8711,291.267,291.4034,18294.0
2022-06-10 10:20:00,299.18,299.55,298.94,299.07,15675.0,291.5106,291.8711,291.2768,291.4034,15675.0
2022-06-10 10:25:00,299.21,299.21,298.09,298.18,20324.0,291.5398,291.5398,290.4486,290.5362,20324.0
2022-06-10 10:30:00,298.11,299.16,298.07,299.16,11131.0,290.468,291.4911,290.4291,291.4911,11131.0
2022-06-10 10:35:00,299.27,299.59,299.05,299.09,12897.0,291.5983,291.9101,291.3839,291.4229,12897.0
2022-06-10 10:40:00,299.03,299.27,298.62,298.98,10088.0,291.3645,291.5983,290.965,291.3157,10088.0
2022-06-10 10:45:00,299.36,299.36,298.27,298.75,13846.0,291.686,291.686,290.6239,291.0916,13846.0
2022-06-10 10:50:00,298.7,299.8,298.13,299.64,18089.0,291.0429,292.1147,290.4875,291.9588,18089.0
2022-06-10 10:55:00,299.81,299.84,298.33,298.72,21591.0,292.1245,292.1537,290.6824,291.0624,21591.0
2022-06-10 11:00:00,298.66,298.81,298.43,298.57,10254.0,291.0039,291.1501,290.7798,290.9162,10254.0
2022-06-10 11:05:00,298.68,298.96,298.36,298.9,9891.0,291.0234,291.2963,290.7116,291.2378,9891.0
2022-06-10 11:10:00,298.81,299.4,298.51,299.13,24450.0,291.1501,291.725,290.8578,291.4619,24450.0
2022-06-10 11:15:00,299.12,299.75,299.07,299.73,15983.0,291.4522,292.066,291.4034,292.0465,15983.0
2022-06-10 11:20:00,299.76,299.86,299.35,299.35,12820.0,292.0757,292.1732,291.6763,291.6763,12820.0
2022-06-10 11:25:00,299.29,299.29,298.39,298.53,26159.0,291.6178,291.6178,290.7409,290.8773,26159.0
2022-06-10 11:30:00,298.55,298.78,298.06,298.78,10755.0,290.8968,291.1209,290.4193,291.1209,10755.0
2022-06-10 11:35:00,298.58,298.91,298.3,298.34,8050.0,290.926,291.2475,290.6532,290.6921,8050.0
2022-06-10 11:40:00,298.32,299.03,298.19,299.0,14096.0,290.6727,291.3645,290.546,291.3352,14096.0
2022-06-10 11:45:00,299.05,299.97,299.03,299.61,14673.0,291.3839,292.2804,291.3645,291.9296,14673.0
2022-06-10 11:50:00,299.67,299.67,299.2,299.33,13142.0,291.9881,291.9881,291.5301,291.6568,13142.0
2022-06-10 11:55:00,299.35,299.67,299.07,299.62,20991.0,291.6763,291.9881,291.4034,291.9393,20991.0
2022-06-10 12:00:00,299.59,299.82,299.02,299.21,14517.0,291.9101,292.1342,291.3547,291.5398,14517.0
2022-06-10 12:05:00,299.22,299.62,299.2,299.33,10503.0,291.5496,291.9393,291.5301,291.6568,10503.0
2022-06-10 12:10:00,299.2,299.2,298.69,298.91,6138.0,291.5301,291.5301,291.0332,291.2475,6138.0
2022-06-10 12:15:00,298.82,299.03,298.37,298.55,21041.0,291.1598,291.3645,290.7214,290.8968,21041.0
2022-06-10 12:20:00,298.61,298.98,298.5,298.71,9610.0,290.9552,291.3157,290.848,291.0527,9610.0
2022-06-10 12:25:00,298.56,299.41,298.56,299.41,9206.0,290.9065,291.7347,290.9065,291.7347,9206.0
2022-06-10 12:30:00,299.27,299.6,299.02,299.18,7103.0,291.5983,291.9198,291.3547,291.5106,7103.0
2022-06-10 12:35:00,299.21,299.22,298.81,298.91,8138.0,291.5398,291.5496,291.1501,291.2475,8138.0
2022-06-10 12:40:00,298.95,299.27,298.82,298.98,5504.0,291.2865,291.5983,291.1598,291.3157,5504.0
2022-06-10 12:45:00,298.99,298.99,298.66,298.82,3986.0,291.3255,291.3255,291.0039,291.1598,3986.0
2022-06-10 12:50:00,298.82,299.33,298.58,299.07,16273.0,291.1598,291.6568,290.926,291.4034,16273.0
2022-06-10 12:55:00,298.95,299.09,298.52,298.69,13114.0,291.2865,291.4229,290.8675,291.0332,13114.0
2022-06-10 13:00:00,298.64,298.71,297.91,298.03,15009.0,290.9845,291.0527,290.2732,290.3901,15009.0
2022-06-10 13:05:00,298.0,298.3,297.87,298.0,9050.0,290.3609,290.6532,290.2342,290.3609,9050.0
2022-06-10 13:10:00,297.99,298.07,297.83,298.07,5436.0,290.3511,290.4291,290.1952,290.4291,5436.0
2022-06-10 13:15:00,298.0,298.26,297.84,298.25,4414.0,290.3609,290.6142,290.205,290.6045,4414.0
2022-06-10 13:20:00,298.26,298.26,297.92,297.94,3996.0,290.6142,290.6142,290.2829,290.3024,3996.0
2022-06-10 13:25:00,297.97,298.24,297.94,298.19,6349.0,290.3316,290.5947,290.3024,290.546,6349.0
2022-06-10 13:30:00,298.26,298.26,297.86,297.98,10397.0,290.6142,290.6142,290.2245,290.3414,10397.0
2022-06-10 13:35:00,298.12,298.6,298.04,298.56,5833.0,290.4778,290.9455,290.3998,290.9065,5833.0
2022-06-10 13:40:00,298.49,298.53,298.13,298.35,8274.0,290.8383,290.8773,290.4875,290.7019,8274.0
2022-06-10 13:45:00,298.31,298.75,298.17,298.66,11791.0,290.6629,291.0916,290.5265,291.0039,11791.0
2022-06-10 13:50:00,298.81,298.99,298.66,298.76,14626.0,291.1501,291.3255,291.0039,291.1014,14626.0
2022-06-10 13:55:00,298.64,298.72,298.16,298.46,7256.0,290.9845,291.0624,290.5168,290.8091,7256.0
2022-06-10 14:00:00,298.37,298.5,297.93,298.01,21998.0,290.7214,290.848,290.2927,290.3706,21998.0
2022-06-10 14:05:00,298.13,299.19,297.98,298.85,34538.0,290.4875,291.5204,290.3414,291.1891,34538.0
2022-06-10 14:10:00,298.95,299.03,298.52,298.74,13054.0,291.2865,291.3645,290.8675,291.0819,13054.0
2022-06-10 14:15:00,298.63,299.25,298.56,299.24,11767.0,290.9747,291.5788,290.9065,291.5691,11767.0
2022-06-10 14:20:00,299.32,300.05,299.32,299.95,9358.0,291.647,292.3583,291.647,292.2609,9358.0
2022-06-10 14:25:00,300.09,300.28,299.82,300.11,16699.0,292.3973,292.5824,292.1342,292.4168,16699.0
2022-06-10 14:30:00,300.22,300.47,300.22,300.32,7429.0,292.524,292.7675,292.524,292.6214,7429.0
2022-06-10 14:35:00,300.25,300.25,299.73,299.75,4012.0,292.5532,292.5532,292.0465,292.066,4012.0
2022-06-10 14:40:00,299.68,299.75,299.32,299.4,4318.0,291.9978,292.066,291.647,291.725,4318.0
2022-06-10 14:45:00,299.51,299.66,299.4,299.4,6629.0,291.8322,291.9783,291.725,291.725,6629.0
2022-06-10 14:50:00,299.53,299.63,299.3,299.5,6864.0,291.8516,291.9491,291.6275,291.8224,6864.0
2022-06-10 14:55:00,299.56,299.97,299.51,299.76,20896.0,291.8809,292.2804,291.8322,292.0757,20896.0
2022-06-10 15:00:00,299.7,299.9,298.89,299.0,9407.0,292.0173,292.2122,291.228,291.3352,9407.0
2022-06-10 15:05:00,298.87,298.87,298.29,298.57,9068.0,291.2086,291.2086,290.6434,290.9162,9068.0
2022-06-10 15:10:00,298.45,298.88,298.38,298.83,12580.0,290.7993,291.2183,290.7311,291.1696,12580.0
2022-06-10 15:15:00,298.81,299.24,298.79,299.16,9583.0,291.1501,291.5691,291.1306,291.4911,9583.0
2022-06-10 15:20:00,299.25,299.25,298.66,299.03,8578.0,291.5788,291.5788,291.0039,291.3645,8578.0
2022-06-10 15:25:00,299.19,299.77,299.18,299.28,7371.0,291.5204,292.0855,291.5106,291.608,7371.0
2022-06-10 15:30:00,299.3,299.68,298.92,299.31,15514.0,291.6275,291.9978,291.2573,291.6373,15514.0
2022-06-10 15:35:00,299.29,300.16,299.02,299.83,10544.0,291.6178,292.4655,291.3547,292.1439,10544.0
2022-06-10 15:40:00,299.84,300.02,298.95,299.04,16970.0,292.1537,292.3291,291.2865,291.3742,16970.0
2022-06-10 15:45:00,299.04,299.16,298.14,298.35,40914.0,291.3742,291.4911,290.4973,290.7019,40914.0
2022-06-10 15:50:00,298.29,298.86,297.8,298.1,40219.0,290.6434,291.1988,290.166,290.4583,40219.0
2022-06-10 15:55:00,298.17,298.23,296.87,297.01,165813.0,290.5265,290.585,289.2598,289.3962,165813.0
2022-06-13 09:30:00,290.43,292.0,290.23,291.2,5509.0,282.9849,284.5147,282.79,283.7352,5509.0
2022-06-13 09:35:00,291.28,292.67,290.5,292.34,110159.0,283.8131,285.1675,283.0531,284.846,110159.0
2022-06-13 09:40:00,292.24,292.67,291.62,291.66,24185.0,284.7485,285.1675,284.1444,284.1834,24185.0
2022-06-13 09:45:00,291.55,292.29,290.95,291.32,17881.0,284.0762,284.7972,283.4916,283.8521,17881.0
2022-06-13 09:50:00,291.14,291.74,290.94,291.72,14103.0,283.6767,284.2613,283.4818,284.2418,14103.0
2022-06-13 09:55:00,291.69,291.97,291.02,291.05,20562.0,284.2126,284.4854,283.5598,283.589,20562.0
2022-06-13 10:00:00,291.3,291.71,290.7,291.29,27797.0,283.8326,284.2321,283.248,283.8229,27797.0
2022-06-13 10:05:00,291.43,291.44,290.92,291.05,20393.0,283.9593,283.969,283.4624,283.589,20393.0
2022-06-13 10:10:00,290.96,291.3,289.04,289.14,25089.0,283.5013,283.8326,281.6305,281.728,25089.0
2022-06-13 10:15:00,289.12,289.54,288.51,289.17,41600.0,281.7085,282.1177,281.1141,281.7572,41600.0
2022-06-13 10:20:00,289.18,290.29,289.13,289.74,22245.0,281.767,282.8485,281.7182,282.3126,22245.0
2022-06-13 10:25:00,289.71,290.19,289.34,289.74,9909.0,282.2834,282.7511,281.9229,282.3126,9909.0
2022-06-13 10:30:00,289.69,290.98,289.59,290.97,36417.0,282.2639,283.5208,282.1664,283.5111,36417.0
2022-06-13 10:35:00,291.03,291.88,290.98,291.73,14513.0,283.5695,284.3977,283.5208,284.2516,14513.0
2022-06-13 10:40:00,291.51,291.58,291.09,291.3,23330.0,284.0372,284.1054,283.628,283.8326,23330.0
2022-06-13 10:45:00,291.25,291.37,290.9,291.19,22406.0,283.7839,283.9008,283.4429,283.7254,22406.0
2022-06-13 10:50:00,291.28,291.73,291.16,291.65,12895.0,283.8131,284.2516,283.6962,284.1736,12895.0
2022-06-13 10:55:00,291.6,291.6,290.9,291.11,21467.0,284.1249,284.1249,283.4429,283.6475,21467.0
2022-06-13 11:00:00,290.93,291.38,290.75,290.9,25691.0,283.4721,283.9106,283.2967,283.4429,25691.0
2022-06-13 11:05:00,290.91,290.91,290.23,290.31,22032.0,283.4526,283.4526,282.79,282.868,22032.0
2022-06-13 11:10:00,290.33,290.33,289.5,289.74,16825.0,282.8875,282.8875,282.0788,282.3126,16825.0
2022-06-13 11:15:00,289.65,291.43,289.6,290.91,41479.0,282.2249,283.9593,282.1762,283.4526,41479.0
2022-06-13 11:20:00,290.97,291.6,290.65,291.6,16369.0,283.5111,284.1249,283.1993,284.1249,16369.0
2022-06-13 11:25:00,291.72,291.72,290.78,290.95,15950.0,284.2418,284.2418,283.3259,283.4916,15950.0
2022-06-13 11:30:00,291.17,291.2,290.63,291.0,14746.0,283.7059,283.7352,283.1798,283.5403,14746.0
2022-06-13 11:35:00,290.95,291.68,290.86,291.59,11617.0,283.4916,284.2029,283.4039,284.1152,11617.0
2022-06-13 11:40:00,291.55,291.88,291.47,291.81,10524.0,284.0762,284.3977,283.9983,284.3295,10524.0
2022-06-13 11:45:00,291.59,291.6,291.0,291.0,13991.0,284.1152,284.1249,283.5403,283.5403,13991.0
2022-06-13 11:50:00,291.02,291.27,290.08,290.21,21007.0,283.5598,283.8034,282.6439,282.7706,21007.0
2022-06-13 11:55:00,290.12,290.8,290.1,290.7,14322.0,282.6829,283.3454,282.6634,283.248,14322.0
2022-06-13 12:00:00,290.74,290.95,290.16,290.16,18159.0,283.287,283.4916,282.7218,282.7218,18159.0
2022-06-13 12:05:00,290.12,291.33,290.0,291.2,19111.0,282.6829,283.8618,282.5659,283.7352,19111.0
2022-06-13 12:10:00,291.06,291.44,290.88,291.06,11286.0,283.5988,283.969,283.4234,283.5988,11286.0
2022-06-13 12:15:00,291.17,291.47,290.99,291.23,4882.0,283.7059,283.9983,283.5306,283.7644,4882.0
2022-06-13 12:20:00,291.26,291.69,291.13,291.31,9745.0,283.7936,284.2126,283.667,283.8424,9745.0
2022-06-13 12:25:00,291.48,291.8,291.06,291.17,10458.0,284.008,284.3198,283.5988,283.7059,10458.0
2022-06-13 12:30:00,291.08,291.68,290.4,291.54,17102.0,283.6183,284.2029,282.9557,284.0665,17102.0
2022-06-13 12:35:00,291.37,292.42,291.37,291.9,12355.0,283.9008,284.9239,283.9008,284.4172,12355.0
2022-06-13 12:40:00,291.9,292.0,290.93,291.0,17520.0,284.4172,284.5147,283.4721,283.5403,17520.0
2022-06-13 12:45:00,290.91,291.2,290.88,291.06,6492.0,283.4526,283.7352,283.4234,283.5988,6492.0
2022-06-13 12:50:00,290.97,291.52,290.97,291.17,5671.0,283.5111,284.047,283.5111,283.7059,5671.0
2022-06-13 12:55:00,291.26,291.58,291.16,291.27,12301.0,283.7936,284.1054,283.6962,283.8034,12301.0
2022-06-13 13:00:00,291.38,291.52,291.05,291.19,11603.0,283.9106,284.047,283.589,283.7254,11603.0
2022-06-13 13:05:00,291.19,291.32,290.94,291.12,18750.0,283.7254,283.8521,283.4818,283.6572,18750.0
2022-06-13 13:10:00,291.09,291.09,290.75,291.02,14494.0,283.628,283.628,283.2967,283.5598,14494.0
2022-06-13 13:15:00,291.01,291.05,290.75,291.0,10250.0,283.55,283.589,283.2967,283.5403,10250.0
2022-06-13 13:20:00,291.0,291.07,290.75,290.81,6219.0,283.5403,283.6085,283.2967,283.3552,6219.0
2022-06-13 13:25:00,290.94,291.25,290.65,291.13,19650.0,283.4818,283.7839,283.1993,283.667,19650.0
2022-06-13 13:30:00,291.13,291.28,290.73,290.77,11251.0,283.667,283.8131,283.2772,283.3162,11251.0
2022-06-13 13:35:00,290.73,291.22,290.61,291.11,8526.0,283.2772,283.7547,283.1603,283.6475,8526.0
2022-06-13 13:40:00,291.23,292.13,291.23,292.12,7354.0,283.7644,284.6413,283.7644,284.6316,7354.0
2022-06-13 13:45:00,292.15,292.49,291.98,292.49,4901.0,284.6608,284.9921,284.4952,284.9921,4901.0
2022-06-13 13:50:00,292.51,292.82,292.09,292.17,9906.0,285.0116,285.3136,284.6024,284.6803,9906.0
2022-06-13 13:55:00,292.32,292.67,292.26,292.5,7093.0,284.8265,285.1675,284.768,285.0019,7093.0
2022-06-13 14:00:00,292.47,292.78,292.19,292.34,15322.0,284.9726,285.2747,284.6998,284.846,15322.0
2022-06-13 14:05:00,292.33,292.34,291.31,291.31,18446.0,284.8362,284.846,283.8424,283.8424,18446.0
2022-06-13 14:10:00,291.3,291.69,290.99,291.69,8204.0,283.8326,284.2126,283.5306,284.2126,8204.0
2022-06-13 14:15:00,291.63,292.09,291.6,291.83,6525.0,284.1542,284.6024,284.1249,284.349,6525.0
2022-06-13 14:20:00,291.84,292.25,291.7,291.72,7158.0,284.3588,284.7583,284.2224,284.2418,7158.0
2022-06-13 14:25:00,291.64,291.99,291.64,291.85,10249.0,284.1639,284.5049,284.1639,284.3685,10249.0
2022-06-13 14:30:00,291.78,292.3,291.73,292.3,24105.0,284.3003,284.807,284.2516,284.807,24105.0
2022-06-13 14:35:00,292.27,293.0,292.24,292.76,9013.0,284.7777,285.489,284.7485,285.2552,9013.0
2022-06-13 14:40:00,292.54,292.89,292.49,292.69,11484.0,285.0408,285.3819,284.9921,285.187,11484.0
2022-06-13 14:45:00,292.83,293.16,292.79,292.92,21330.0,285.3234,285.6449,285.2844,285.4111,21330.0
2022-06-13 14:50:00,292.85,292.88,291.72,292.22,27620.0,285.3429,285.3721,284.2418,284.729,27620.0
2022-06-13 14:55:00,292.11,292.11,291.56,291.99,21147.0,284.6218,284.6218,284.0859,284.5049,21147.0
2022-06-13 15:00:00,291.99,292.03,291.15,292.01,14903.0,284.5049,284.5439,283.6865,284.5244,14903.0
2022-06-13 15:05:00,292.09,292.09,291.11,291.17,15229.0,284.6024,284.6024,283.6475,283.7059,15229.0
2022-06-13 15:10:00,291.13,292.02,290.83,291.65,19223.0,283.667,284.5342,283.3747,284.1736,19223.0
2022-06-13 15:15:00,291.78,292.43,291.08,291.86,27563.0,284.3003,284.9336,283.6183,284.3783,27563.0
2022-06-13 15:20:00,291.5,291.98,290.99,291.09,16311.0,284.0275,284.4952,283.5306,283.628,16311.0
2022-06-13 15:25:00,290.91,291.49,290.9,291.09,19049.0,283.4526,284.0177,283.4429,283.628,19049.0
2022-06-13 15:30:00,291.05,291.3,290.59,291.15,39816.0,283.589,283.8326,283.1408,283.6865,39816.0
2022-06-13 15:35:00,291.15,291.67,290.78,290.84,38329.0,283.6865,284.1931,283.3259,283.3844,38329.0
2022-06-13 15:40:00,290.85,291.14,290.03,290.97,78169.0,283.3941,283.6767,282.5952,283.5111,78169.0
2022-06-13 15:45:00,290.93,291.25,290.31,291.25,55446.0,283.4721,283.7839,282.868,283.7839,55446.0
2022-06-13 15:50:00,291.22,291.57,290.61,291.48,78724.0,283.7547,284.0957,283.1603,284.008,78724.0
2022-06-13 15:55:00,291.41,292.0,291.1,291.47,78026.0,283.9398,284.5147,283.6377,283.9983,78026.0
2022-06-14 09:30:00,289.17,290.54,287.5,289.45,77050.0,281.7572,283.0921,280.13,282.03,77050.0
2022-06-14 09:35:00,290.0,290.81,289.85,290.31,13635.0,282.5659,283.3552,282.4198,282.868,13635.0
2022-06-14 09:40:00,289.9,290.52,288.48,288.73,17853.0,282.4685,283.0726,281.0849,281.3285,17853.0
2022-06-14 09:45:00,288.66,289.99,288.36,289.04,14652.0,281.2603,282.5562,280.968,281.6305,14652.0
2022-06-14 09:50:00,289.17,289.52,288.56,289.35,17319.0,281.7572,282.0982,281.1629,281.9326,17319.0
2022-06-14 09:55:00,289.69,290.7,289.37,290.44,14587.0,282.2639,283.248,281.9521,282.9947,14587.0
2022-06-14 10:00:00,290.21,291.44,289.01,289.01,13825.0,282.7706,283.969,281.6013,281.6013,13825.0
2022-06-14 10:05:00,289.04,289.18,288.27,288.6,17448.0,281.6305,281.767,280.8803,281.2018,17448.0
2022-06-14 10:10:00,288.24,288.71,288.13,288.57,10692.0,280.8511,281.309,280.7439,281.1726,10692.0
2022-06-14 10:15:00,288.47,288.65,287.82,287.98,15805.0,281.0752,281.2505,280.4418,280.5977,15805.0
2022-06-14 10:20:00,287.95,288.48,287.53,288.14,10131.0,280.5685,281.0849,280.1593,280.7536,10131.0
2022-06-14 10:25:00,288.09,288.21,287.57,287.82,10268.0,280.7049,280.8218,280.1982,280.4418,10268.0
2022-06-14 10:30:00,287.59,288.3,287.5,288.24,10008.0,280.2177,280.9095,280.13,280.8511,10008.0
2022-06-14 10:35:00,288.26,289.0,288.23,288.77,14315.0,280.8705,281.5916,280.8413,281.3675,14315.0
2022-06-14 10:40:00,288.75,288.75,287.51,288.13,11423.0,281.348,281.348,280.1398,280.7439,11423.0
2022-06-14 10:45:00,288.23,288.76,287.98,288.74,10257.0,280.8413,281.3577,280.5977,281.3382,10257.0
2022-06-14 10:50:00,288.7,289.1,288.07,288.07,12926.0,281.2993,281.689,280.6854,280.6854,12926.0
2022-06-14 10:55:00,288.07,288.65,287.81,288.56,34735.0,280.6854,281.2505,280.4321,281.1629,34735.0
2022-06-14 11:00:00,288.55,289.4,288.48,288.75,19154.0,281.1531,281.9813,281.0849,281.348,19154.0
2022-06-14 11:05:00,288.78,289.38,288.47,288.47,19908.0,281.3772,281.9618,281.0752,281.0752,19908.0
2022-06-14 11:10:00,288.48,288.56,287.96,288.24,19010.0,281.0849,281.1629,280.5782,280.8511,19010.0
2022-06-14 11:15:00,288.13,288.31,287.85,288.02,11507.0,280.7439,280.9193,280.4711,280.6367,11507.0
2022-06-14 11:20:00,288.12,288.27,287.61,288.25,13688.0,280.7341,280.8803,280.2372,280.8608,13688.0
2022-06-14 11:25:00,288.31,288.42,287.7,287.93,16861.0,280.9193,281.0264,280.3249,280.549,16861.0
2022-06-14 11:30:00,287.98,288.42,287.79,288.42,10270.0,280.5977,281.0264,280.4126,281.0264,10270.0
2022-06-14 11:35:00,288.37,288.89,288.36,288.66,6489.0,280.9777,281.4844,280.968,281.2603,6489.0
2022-06-14 11:40:00,288.79,289.31,288.72,289.3,6634.0,281.387,281.8936,281.3188,281.8839,6634.0
2022-06-14 11:45:00,289.24,289.24,288.25,288.25,7141.0,281.8254,281.8254,280.8608,280.8608,7141.0
2022-06-14 11:50:00,288.32,288.56,287.96,288.44,15032.0,280.929,281.1629,280.5782,281.0459,15032.0
2022-06-14 11:55:00,288.45,288.6,288.28,288.5,6933.0,281.0557,281.2018,280.89,281.1044,6933.0
2022-06-14 12:00:00,288.44,288.44,287.34,287.38,7835.0,281.0459,281.0459,279.9741,280.0131,7835.0
2022-06-14 12:05:00,287.29,288.04,287.29,287.86,20979.0,279.9254,280.6562,279.9254,280.4808,20979.0
2022-06-14 12:10:00,287.92,288.35,287.72,287.72,3869.0,280.5393,280.9582,280.3444,280.3444,3869.0
2022-06-14 12:15:00,287.65,288.42,287.53,288.31,6924.0,280.2762,281.0264,280.1593,280.9193,6924.0
2022-06-14 12:20:00,288.44,288.76,287.86,288.28,8686.0,281.0459,281.3577,280.4808,280.89,8686.0
2022-06-14 12:25:00,288.27,288.31,288.03,288.14,3276.0,280.8803,280.9193,280.6464,280.7536,3276.0
2022-06-14 12:30:00,288.02,288.63,288.02,288.57,14704.0,280.6367,281.2311,280.6367,281.1726,14704.0
2022-06-14 12:35:00,288.54,288.95,288.35,288.35,14515.0,281.1434,281.5429,280.9582,280.9582,14515.0
2022-06-14 12:40:00,288.3,288.69,287.91,288.56,4602.0,280.9095,281.2895,280.5295,281.1629,4602.0
2022-06-14 12:45:00,288.32,288.45,287.97,288.32,6273.0,280.929,281.0557,280.588,280.929,6273.0
2022-06-14 12:50:00,288.35,288.35,287.98,288.05,8336.0,280.9582,280.9582,280.5977,280.6659,8336.0
2022-06-14 12:55:00,288.25,288.99,288.21,288.83,9062.0,280.8608,281.5818,280.8218,281.4259,9062.0
2022-06-14 13:00:00,288.98,289.13,288.43,288.48,4867.0,281.5721,281.7182,281.0362,281.0849,4867.0
2022-06-14 13:05:00,288.69,288.93,288.56,288.93,6551.0,281.2895,281.5234,281.1629,281.5234,6551.0
2022-06-14 13:10:00,288.97,289.32,288.78,288.78,10599.0,281.5623,281.9034,281.3772,281.3772,10599.0
2022-06-14 13:15:00,288.95,289.29,288.72,289.15,2833.0,281.5429,281.8741,281.3188,281.7377,2833.0
2022-06-14 13:20:00,289.04,289.62,289.04,289.06,7321.0,281.6305,282.1957,281.6305,281.65,7321.0
2022-06-14 13:25:00,289.05,289.05,288.16,288.8,11223.0,281.6403,281.6403,280.7731,281.3967,11223.0
2022-06-14 13:30:00,288.79,289.33,288.71,289.03,7274.0,281.387,281.9131,281.309,281.6208,7274.0
2022-06-14 13:35:00,288.93,289.21,288.66,289.06,6795.0,281.5234,281.7962,281.2603,281.65,6795.0
2022-06-14 13:40:00,288.95,289.18,288.84,288.87,5782.0,281.5429,281.767,281.4357,281.4649,5782.0
2022-06-14 13:45:00,288.89,290.1,288.89,290.08,12888.0,281.4844,282.6634,281.4844,282.6439,12888.0
2022-06-14 13:50:00,290.11,290.4,289.93,290.4,10860.0,282.6731,282.9557,282.4977,282.9557,10860.0
2022-06-14 13:55:00,290.38,290.53,290.05,290.05,6616.0,282.9362,283.0824,282.6147,282.6147,6616.0
2022-06-14 14:00:00,290.05,290.4,290.0,290.4,5352.0,282.6147,282.9557,282.5659,282.9557,5352.0
2022-06-14 14:05:00,290.41,290.95,290.34,290.95,6569.0,282.9654,283.4916,282.8972,283.4916,6569.0
2022-06-14 14:10:00,290.79,290.82,289.81,289.98,8142.0,283.3357,283.3649,282.3808,282.5465,8142.0
2022-06-14 14:15:00,290.03,290.03,289.25,289.64,12095.0,282.5952,282.5952,281.8352,282.2152,12095.0
2022-06-14 14:20:00,289.65,289.81,288.93,289.06,8068.0,282.2249,282.3808,281.5234,281.65,8068.0
2022-06-14 14:25:00,289.0,289.18,288.8,288.95,9414.0,281.5916,281.767,281.3967,281.5429,9414.0
2022-06-14 14:30:00,288.83,289.38,288.45,289.29,15823.0,281.4259,281.9618,281.0557,281.8741,15823.0
2022-06-14 14:35:00,289.3,289.36,288.97,289.16,9980.0,281.8839,281.9423,281.5623,281.7475,9980.0
2022-06-14 14:40:00,288.99,288.99,288.33,288.34,4706.0,281.5818,281.5818,280.9387,280.9485,4706.0
2022-06-14 14:45:00,288.42,288.76,288.28,288.53,23791.0,281.0264,281.3577,280.89,281.1336,23791.0
2022-06-14 14:50:00,288.62,289.3,288.53,288.96,8723.0,281.2213,281.8839,281.1336,281.5526,8723.0
2022-06-14 14:55:00,288.93,289.16,288.84,288.92,8856.0,281.5234,281.7475,281.4357,281.5136,8856.0
2022-06-14 15:00:00,288.92,289.44,288.92,289.27,18239.0,281.5136,282.0203,281.5136,281.8547,18239.0
2022-06-14 15:05:00,289.38,289.5,288.77,289.29,7967.0,281.9618,282.0788,281.3675,281.8741,7967.0
2022-06-14 15:10:00,289.38,289.38,288.84,288.86,15304.0,281.9618,281.9618,281.4357,281.4552,15304.0
2022-06-14 15:15:00,288.94,288.95,288.56,288.77,29797.0,281.5331,281.5429,281.1629,281.3675,29797.0
2022-06-14 15:20:00,288.78,289.11,288.78,288.91,17041.0,281.3772,281.6988,281.3772,281.5039,17041.0
2022-06-14 15:25:00,288.86,289.47,288.85,289.35,7614.0,281.4552,282.0495,281.4454,281.9326,7614.0
2022-06-14 15:30:00,289.32,290.17,289.31,289.99,24238.0,281.9034,282.7316,281.8936,282.5562,24238.0
2022-06-14 15:35:00,289.98,290.71,289.89,290.61,19235.0,282.5465,283.2577,282.4588,283.1603,19235.0
2022-06-14 15:40:00,290.62,292.0,290.25,290.32,25802.0,283.17,284.5147,282.8095,282.8777,25802.0
2022-06-14 15:45:00,290.32,291.75,290.17,291.54,39918.0,282.8777,284.2711,282.7316,284.0665,39918.0
2022-06-14 15:50:00,291.54,291.65,290.86,291.08,46240.0,284.0665,284.1736,283.4039,283.6183,46240.0
2022-06-14 15:55:00,291.08,291.49,290.53,291.02,133916.0,283.6183,284.0177,283.0824,283.5598,133916.0
2022-06-15 09:30:00,291.6,292.85,290.36,290.6,43578.0,284.1249,285.3429,282.9167,283.1506,43578.0
2022-06-15 09:35:00,290.58,291.03,289.77,291.03,15047.0,283.1311,283.5695,282.3418,283.5695,15047.0
2022-06-15 09:40:00,290.94,291.22,289.81,290.05,19130.0,283.4818,283.7547,282.3808,282.6147,19130.0
2022-06-15 09:45:00,290.38,290.88,289.92,290.88,17077.0,282.9362,283.4234,282.488,283.4234,17077.0
2022-06-15 09:50:00,290.97,291.71,290.54,290.84,9673.0,283.5111,284.2321,283.0921,283.3844,9673.0
2022-06-15 09:55:00,291.03,291.87,290.88,291.6,9389.0,283.5695,284.388,283.4234,284.1249,9389.0
2022-06-15 10:00:00,291.63,292.17,291.42,291.92,8922.0,284.1542,284.6803,283.9495,284.4367,8922.0
2022-06-15 10:05:00,291.66,291.78,291.0,291.51,12755.0,284.1834,284.3003,283.5403,284.0372,12755.0
2022-06-15 10:10:00,291.54,291.87,290.77,290.88,3855.0,284.0665,284.388,283.3162,283.4234,3855.0
2022-06-15 10:15:00,291.13,291.18,290.8,291.05,2837.0,283.667,283.7157,283.3454,283.589,2837.0
2022-06-15 10:20:00,291.05,291.92,290.82,291.38,9961.0,283.589,284.4367,283.3649,283.9106,9961.0
2022-06-15 10:25:00,291.53,292.39,291.46,292.38,7368.0,284.0567,284.8947,283.9885,284.8849,7368.0
2022-06-15 10:30:00,292.27,292.57,291.64,291.98,10227.0,284.7777,285.0701,284.1639,284.4952,10227.0
2022-06-15 10:35:00,292.13,293.24,292.03,292.7,26636.0,284.6413,285.7229,284.5439,285.1967,26636.0
2022-06-15 10:40:00,292.59,293.07,292.58,292.58,8803.0,285.0895,285.5572,285.0798,285.0798,8803.0
2022-06-15 10:45:00,292.54,292.6,292.09,292.6,9997.0,285.0408,285.0993,284.6024,285.0993,9997.0
2022-06-15 10:50:00,292.51,292.93,291.71,291.72,13836.0,285.0116,285.4208,284.2321,284.2418,13836.0
2022-06-15 10:55:00,291.86,292.24,291.61,292.05,6793.0,284.3783,284.7485,284.1347,284.5634,6793.0
2022-06-15 11:00:00,292.08,292.1,291.52,291.73,4879.0,284.5926,284.6121,284.047,284.2516,4879.0
2022-06-15 11:05:00,291.78,291.87,291.43,291.43,4778.0,284.3003,284.388,283.9593,283.9593,4778.0
2022-06-15 11:10:00,291.59,291.67,291.1,291.36,4506.0,284.1152,284.1931,283.6377,283.8911,4506.0
2022-06-15 11:15:00,291.31,291.31,291.0,291.08,4321.0,283.8424,283.8424,283.5403,283.6183,4321.0
2022-06-15 11:20:00,291.14,291.5,291.01,291.48,4958.0,283.6767,284.0275,283.55,284.008,4958.0
2022-06-15 11:25:00,291.66,291.7,291.47,291.61,3645.0,284.1834,284.2224,283.9983,284.1347,3645.0
2022-06-15 11:30:00,291.79,291.79,291.13,291.13,5782.0,284.3101,284.3101,283.667,283.667,5782.0
2022-06-15 11:35:00,291.26,291.8,291.26,291.6,6917.0,283.7936,284.3198,283.7936,284.1249,6917.0
2022-06-15 11:40:00,291.7,291.75,291.31,291.32,3631.0,284.2224,284.2711,283.8424,283.8521,3631.0
2022-06-15 11:45:00,291.22,291.48,291.0,291.03,4902.0,283.7547,284.008,283.5403,283.5695,4902.0
2022-06-15 11:50:00,290.92,291.19,290.72,291.05,7364.0,283.4624,283.7254,283.2675,283.589,7364.0
2022-06-15 11:55:00,291.13,291.53,291.03,291.53,4384.0,283.667,284.0567,283.5695,284.0567,4384.0
2022-06-15 12:00:00,291.49,291.81,291.49,291.54,5025.0,284.0177,284.3295,284.0177,284.0665,5025.0
2022-06-15 12:05:00,291.59,291.67,291.27,291.67,3862.0,284.1152,284.1931,283.8034,284.1931,3862.0
2022-06-15 12:10:00,291.58,291.79,291.44,291.79,5178.0,284.1054,284.3101,283.969,284.3101,5178.0
2022-06-15 12:15:00,291.93,292.17,291.74,291.91,9979.0,284.4465,284.6803,284.2613,284.427,9979.0
2022-06-15 12:20:00,291.88,292.03,291.78,291.87,5409.0,284.3977,284.5439,284.3003,284.388,5409.0
2022-06-15 12:25:00,291.92,292.04,291.7,291.93,3691.0,284.4367,284.5536,284.2224,284.4465,3691.0
2022-06-15 12:30:00,291.98,292.2,291.83,291.94,5803.0,284.4952,284.7095,284.349,284.4562,5803.0
2022-06-15 12:35:00,292.03,292.35,292.02,292.11,8305.0,284.5439,284.8557,284.5342,284.6218,8305.0
2022-06-15 12:40:00,292.12,292.12,291.13,291.13,6264.0,284.6316,284.6316,283.667,283.667,6264.0
2022-06-15 12:45:00,291.08,291.21,290.81,290.99,3740.0,283.6183,283.7449,283.3552,283.5306,3740.0
2022-06-15 12:50:00,290.99,291.11,290.87,290.89,2853.0,283.5306,283.6475,283.4136,283.4331,2853.0
2022-06-15 12:55:00,290.92,291.1,290.7,290.78,5245.0,283.4624,283.6377,283.248,283.3259,5245.0
2022-06-15 13:00:00,290.84,291.03,290.8,291.03,4523.0,283.3844,283.5695,283.3454,283.5695,4523.0
2022-06-15 13:05:00,291.03,291.17,290.88,291.09,2973.0,283.5695,283.7059,283.4234,283.628,2973.0
2022-06-15 13:10:00,291.12,291.33,291.04,291.1,3847.0,283.6572,283.8618,283.5793,283.6377,3847.0
2022-06-15 13:15:00,291.03,291.31,290.94,291.27,2241.0,283.5695,283.8424,283.4818,283.8034,2241.0
2022-06-15 13:20:00,291.27,291.38,291.07,291.2,11804.0,283.8034,283.9106,283.6085,283.7352,11804.0
2022-06-15 13:25:00,291.2,291.67,291.11,291.56,11656.0,283.7352,284.1931,283.6475,284.0859,11656.0
2022-06-15 13:30:00,291.67,291.86,291.57,291.57,10750.0,284.1931,284.3783,284.0957,284.0957,10750.0
2022-06-15 13:35:00,291.59,291.81,291.49,291.55,5459.0,284.1152,284.3295,284.0177,284.0762,5459.0
2022-06-15 13:40:00,291.53,291.64,291.31,291.5,4217.0,284.0567,284.1639,283.8424,284.0275,4217.0
2022-06-15 13:45:00,291.67,292.0,291.16,291.28,14207.0,284.1931,284.5147,283.6962,283.8131,14207.0
2022-06-15 13:50:00,291.03,291.84,290.89,291.63,12625.0,283.5695,284.3588,283.4331,284.1542,12625.0
2022-06-15 13:55:00,291.6,292.58,291.6,292.57,3844.0,284.1249,285.0798,284.1249,285.0701,3844.0
2022-06-15 14:00:00,292.8,293.72,291.51,291.75,17908.0,285.2942,286.1906,284.0372,284.2711,17908.0
2022-06-15 14:05:00,292.13,292.36,290.55,291.32,11208.0,284.6413,284.8654,283.1018,283.8521,11208.0
2022-06-15 14:10:00,291.3,291.5,290.66,291.47,7174.0,283.8326,284.0275,283.209,283.9983,7174.0
2022-06-15 14:15:00,291.14,291.68,290.9,291.1,6459.0,283.6767,284.2029,283.4429,283.6377,6459.0
2022-06-15 14:20:00,291.15,291.32,290.04,290.14,8878.0,283.6865,283.8521,282.6049,282.7024,8878.0
2022-06-15 14:25:00,290.1,290.5,289.9,289.9,5793.0,282.6634,283.0531,282.4685,282.4685,5793.0
2022-06-15 14:30:00,289.85,290.24,288.53,289.34,12461.0,282.4198,282.7998,281.1336,281.9229,12461.0
2022-06-15 14:35:00,289.27,292.14,289.26,291.63,21389.0,281.8547,284.6511,281.8449,284.1542,21389.0
2022-06-15 14:40:00,291.45,294.43,291.29,294.07,12106.0,283.9788,286.8824,283.8229,286.5316,12106.0
2022-06-15 14:45:00,294.36,294.8,293.23,293.23,16932.0,286.8142,287.2429,285.7131,285.7131,16932.0
2022-06-15 14:50:00,293.32,294.1,292.23,292.65,10460.0,285.8008,286.5608,284.7388,285.148,10460.0
2022-06-15 14:55:00,292.86,293.3,292.43,292.94,18137.0,285.3526,285.7813,284.9336,285.4306,18137.0
2022-06-15 15:00:00,292.95,293.75,292.66,293.03,9638.0,285.4403,286.2198,285.1578,285.5183,9638.0
2022-06-15 15:05:00,293.04,293.67,292.79,293.67,9210.0,285.528,286.1419,285.2844,286.1419,9210.0
2022-06-15 15:10:00,293.53,293.87,293.0,293.24,14611.0,286.0054,286.3367,285.489,285.7229,14611.0
2022-06-15 15:15:00,293.25,293.53,292.87,293.31,14452.0,285.7326,286.0054,285.3624,285.7911,14452.0
2022-06-15 15:20:00,293.49,295.16,293.49,295.09,20712.0,285.9665,287.5937,285.9665,287.5255,20712.0
2022-06-15 15:25:00,295.2,295.63,294.9,295.63,14239.0,287.6326,288.0516,287.3403,288.0516,14239.0
2022-06-15 15:30:00,295.47,296.34,294.94,296.26,33540.0,287.8957,288.7434,287.3793,288.6655,33540.0
2022-06-15 15:35:00,296.19,296.2,294.16,294.19,22595.0,288.5973,288.607,286.6193,286.6485,22595.0
2022-06-15 15:40:00,294.2,294.2,293.5,293.64,27400.0,286.6583,286.6583,285.9762,286.1126,27400.0
2022-06-15 15:45:00,293.54,294.11,293.42,294.09,18432.0,286.0152,286.5706,285.8983,286.5511,18432.0
2022-06-15 15:50:00,294.11,294.12,292.68,293.14,33796.0,286.5706,286.5803,285.1772,285.6254,33796.0
2022-06-15 15:55:00,293.23,293.8,292.91,293.12,78250.0,285.7131,286.2685,285.4013,285.606,78250.0
2022-06-16 09:30:00,290.2,290.2,288.02,288.64,46979.0,282.7608,282.7608,280.6367,281.2408,46979.0
2022-06-16 09:35:00,288.25,288.45,285.14,285.44,47145.0,280.8608,281.0557,277.8305,278.1228,47145.0
2022-06-16 09:40:00,285.73,286.13,283.11,285.17,62676.0,278.4054,278.7951,275.8526,277.8598,62676.0
2022-06-16 09:45:00,285.27,286.04,284.85,285.88,18386.0,277.9572,278.7075,277.548,278.5516,18386.0
2022-06-16 09:50:00,286.09,287.58,285.63,287.0,21749.0,278.7562,280.208,278.308,279.6428,21749.0
2022-06-16 09:55:00,287.16,288.09,286.8,287.88,20588.0,279.7987,280.7049,279.448,280.5003,20588.0
2022-06-16 10:00:00,287.68,288.65,287.2,287.62,20940.0,280.3054,281.2505,279.8377,280.2469,20940.0
2022-06-16 10:05:00,287.58,288.1,287.09,288.07,21759.0,280.208,280.7146,279.7305,280.6854,21759.0
2022-06-16 10:10:00,288.17,288.73,287.88,288.67,25493.0,280.7829,281.3285,280.5003,281.27,25493.0
2022-06-16 10:15:00,288.55,288.55,287.81,287.88,17645.0,281.1531,281.1531,280.4321,280.5003,17645.0
2022-06-16 10:20:00,287.91,288.86,287.89,288.62,13165.0,280.5295,281.4552,280.51,281.2213,13165.0
2022-06-16 10:25:00,288.68,288.68,287.7,287.85,9923.0,281.2798,281.2798,280.3249,280.4711,9923.0
2022-06-16 10:30:00,288.0,288.0,286.8,287.1,12252.0,280.6172,280.6172,279.448,279.7403,12252.0
2022-06-16 10:35:00,287.2,287.54,286.93,287.01,26244.0,279.8377,280.169,279.5746,279.6526,26244.0
2022-06-16 10:40:00,286.92,287.42,286.18,286.32,12085.0,279.5649,280.0521,278.8439,278.9803,12085.0
2022-06-16 10:45:00,286.23,286.72,286.03,286.14,14139.0,278.8926,279.37,278.6977,278.8049,14139.0
2022-06-16 10:50:00,286.08,286.21,285.39,286.05,27659.0,278.7464,278.8731,278.0741,278.7172,27659.0
2022-06-16 10:55:00,286.06,286.33,285.87,286.22,10065.0,278.7269,278.99,278.5418,278.8828,10065.0
2022-06-16 11:00:00,286.22,287.01,286.21,286.69,11002.0,278.8828,279.6526,278.8731,279.3408,11002.0
2022-06-16 11:05:00,286.69,287.2,286.43,287.14,10614.0,279.3408,279.8377,279.0875,279.7793,10614.0
2022-06-16 11:10:00,287.17,287.4,286.57,287.25,36964.0,279.8085,280.0326,279.2239,279.8864,36964.0
2022-06-16 11:15:00,287.11,287.7,286.76,287.47,10348.0,279.75,280.3249,279.409,280.1008,10348.0
2022-06-16 11:20:00,287.36,287.48,286.99,287.3,6366.0,279.9936,280.1105,279.6331,279.9352,6366.0
2022-06-16 11:25:00,287.24,288.13,287.11,287.51,8221.0,279.8767,280.7439,279.75,280.1398,8221.0
2022-06-16 11:30:00,287.59,287.62,287.26,287.49,6031.0,280.2177,280.2469,279.8962,280.1203,6031.0
2022-06-16 11:35:00,287.5,288.04,287.48,287.91,6702.0,280.13,280.6562,280.1105,280.5295,6702.0
2022-06-16 11:40:00,287.96,288.1,286.79,286.79,8121.0,280.5782,280.7146,279.4382,279.4382,8121.0
2022-06-16 11:45:00,286.67,287.07,286.6,286.97,12022.0,279.3213,279.711,279.2531,279.6136,12022.0
2022-06-16 11:50:00,287.12,287.13,286.44,286.44,7700.0,279.7598,279.7695,279.0972,279.0972,7700.0
2022-06-16 11:55:00,286.37,287.86,286.36,287.86,7354.0,279.029,280.4808,279.0192,280.4808,7354.0
2022-06-16 12:00:00,287.79,287.8,286.9,287.45,5936.0,280.4126,280.4223,279.5454,280.0813,5936.0
2022-06-16 12:05:00,287.43,287.61,287.07,287.19,7593.0,280.0618,280.2372,279.711,279.828,7593.0
2022-06-16 12:10:00,287.11,287.24,286.69,286.95,8103.0,279.75,279.8767,279.3408,279.5941,8103.0
2022-06-16 12:15:00,286.92,287.41,286.72,287.13,21318.0,279.5649,280.0423,279.37,279.7695,21318.0
2022-06-16 12:20:00,287.19,287.6,287.12,287.35,12629.0,279.828,280.2275,279.7598,279.9839,12629.0
2022-06-16 12:25:00,287.35,288.61,287.35,288.61,10227.0,279.9839,281.2116,279.9839,281.2116,10227.0
2022-06-16 12:30:00,288.69,289.05,288.42,288.9,9187.0,281.2895,281.6403,281.0264,281.4941,9187.0
2022-06-16 12:35:00,288.73,288.73,287.94,288.05,8682.0,281.3285,281.3285,280.5587,280.6659,8682.0
2022-06-16 12:40:00,288.22,288.36,287.97,288.04,5509.0,280.8316,280.968,280.588,280.6562,5509.0
2022-06-16 12:45:00,287.95,288.4,287.95,288.4,5949.0,280.5685,281.007,280.5685,281.007,5949.0
2022-06-16 12:50:00,288.47,288.49,288.08,288.19,8873.0,281.0752,281.0946,280.6952,280.8023,8873.0
2022-06-16 12:55:00,288.18,288.37,287.97,288.21,6457.0,280.7926,280.9777,280.588,280.8218,6457.0
2022-06-16 13:00:00,288.37,288.69,288.25,288.32,7209.0,280.9777,281.2895,280.8608,280.929,7209.0
2022-06-16 13:05:00,288.32,289.07,288.25,288.76,7659.0,280.929,281.6598,280.8608,281.3577,7659.0
2022-06-16 13:10:00,288.9,289.39,288.67,289.39,7558.0,281.4941,281.9716,281.27,281.9716,7558.0
2022-06-16 13:15:00,289.32,289.44,288.84,288.84,7753.0,281.9034,282.0203,281.4357,281.4357,7753.0
2022-06-16 13:20:00,289.02,289.06,288.48,288.65,5435.0,281.6111,281.65,281.0849,281.2505,5435.0
2022-06-16 13:25:00,288.56,289.4,288.47,289.19,9221.0,281.1629,281.9813,281.0752,281.7767,9221.0
2022-06-16 13:30:00,288.9,289.49,288.62,289.24,9628.0,281.4941,282.069,281.2213,281.8254,9628.0
2022-06-16 13:35:00,289.16,289.63,289.12,289.56,9025.0,281.7475,282.2054,281.7085,282.1372,9025.0
2022-06-16 13:40:00,289.64,289.65,288.89,288.89,6938.0,282.2152,282.2249,281.4844,281.4844,6938.0
2022-06-16 13:45:00,288.79,288.8,288.2,288.31,5655.0,281.387,281.3967,280.8121,280.9193,5655.0
2022-06-16 13:50:00,288.19,288.21,287.87,287.98,6245.0,280.8023,280.8218,280.4905,280.5977,6245.0
2022-06-16 13:55:00,287.98,288.05,287.37,287.37,8165.0,280.5977,280.6659,280.0034,280.0034,8165.0
2022-06-16 14:00:00,287.36,287.84,287.26,287.51,10734.0,279.9936,280.4613,279.8962,280.1398,10734.0
2022-06-16 14:05:00,287.61,287.61,286.79,287.11,7274.0,280.2372,280.2372,279.4382,279.75,7274.0
2022-06-16 14:10:00,287.12,287.18,286.84,287.18,10114.0,279.7598,279.8182,279.4869,279.8182,10114.0
2022-06-16 14:15:00,287.14,287.28,286.65,286.89,16974.0,279.7793,279.9157,279.3018,279.5357,16974.0
2022-06-16 14:20:00,286.94,286.98,286.29,286.41,23856.0,279.5844,279.6234,278.951,279.068,23856.0
2022-06-16 14:25:00,286.41,286.66,286.22,286.33,10882.0,279.068,279.3116,278.8828,278.99,10882.0
2022-06-16 14:30:00,286.28,286.36,285.75,285.76,6518.0,278.9413,279.0192,278.4249,278.4346,6518.0
2022-06-16 14:35:00,285.75,285.87,285.51,285.51,12166.0,278.4249,278.5418,278.191,278.191,12166.0
2022-06-16 14:40:00,285.63,286.03,285.23,285.24,8067.0,278.308,278.6977,277.9182,277.928,8067.0
2022-06-16 14:45:00,285.2,285.36,284.57,284.57,9648.0,277.889,278.0449,277.2751,277.2751,9648.0
2022-06-16 14:50:00,284.63,285.04,284.37,284.41,12006.0,277.3336,277.7331,277.0803,277.1192,12006.0
2022-06-16 14:55:00,284.42,284.68,284.18,284.67,4892.0,277.129,277.3823,276.8951,277.3726,4892.0
2022-06-16 15:00:00,284.81,286.01,284.74,285.99,10139.0,277.509,278.6782,277.4408,278.6587,10139.0
2022-06-16 15:05:00,285.85,286.21,285.51,286.14,10447.0,278.5223,278.8731,278.191,278.8049,10447.0
2022-06-16 15:10:00,286.42,286.84,286.0,286.52,9239.0,279.0777,279.4869,278.6685,279.1751,9239.0
2022-06-16 15:15:00,286.4,286.59,286.0,286.32,17449.0,279.0582,279.2434,278.6685,278.9803,17449.0
2022-06-16 15:20:00,286.47,286.69,286.28,286.37,9061.0,279.1264,279.3408,278.9413,279.029,9061.0
2022-06-16 15:25:00,286.33,287.29,286.32,286.94,14247.0,278.99,279.9254,278.9803,279.5844,14247.0
2022-06-16 15:30:00,286.8,286.89,286.26,286.27,17798.0,279.448,279.5357,278.9218,278.9316,17798.0
2022-06-16 15:35:00,286.21,287.17,286.19,287.05,14123.0,278.8731,279.8085,278.8536,279.6916,14123.0
2022-06-16 15:40:00,287.11,287.57,286.86,286.92,21432.0,279.75,280.1982,279.5064,279.5649,21432.0
2022-06-16 15:45:00,286.88,287.01,286.2,286.43,24186.0,279.5259,279.6526,278.8634,279.0875,24186.0
2022-06-16 15:50:00,286.5,287.55,286.22,287.46,56463.0,279.1557,280.1787,278.8828,280.0911,56463.0
2022-06-16 15:55:00,287.55,288.6,287.15,288.28,233014.0,280.1787,281.2018,279.789,280.89,233014.0
2022-06-17 09:30:00,290.01,295.4,289.95,295.39,625307.0,282.5757,287.8275,282.5172,287.8178,625307.0
2022-06-17 09:35:00,295.4,300.0,294.87,299.99,92742.0,287.8275,292.3096,287.3111,292.2998,92742.0
2022-06-17 09:40:00,299.98,300.99,297.69,297.78,43614.0,292.2901,293.2742,290.0588,290.1465,43614.0
2022-06-17 09:45:00,297.91,298.21,295.19,295.2,22809.0,290.2732,290.5655,287.6229,287.6326,22809.0
2022-06-17 09:50:00,295.28,297.49,295.27,297.41,26948.0,287.7106,289.8639,287.7008,289.786,26948.0
2022-06-17 09:55:00,297.45,298.09,296.79,297.13,20304.0,289.825,290.4486,289.1819,289.5132,20304.0
2022-06-17 10:00:00,297.43,297.93,297.07,297.71,21810.0,289.8055,290.2927,289.4547,290.0783,21810.0
2022-06-17 10:05:00,297.91,298.0,296.36,296.5,30487.0,290.2732,290.3609,288.7629,288.8993,30487.0
2022-06-17 10:10:00,296.64,298.15,296.64,297.77,17525.0,289.0357,290.507,289.0357,290.1368,17525.0
2022-06-17 10:15:00,297.9,298.17,296.75,297.8,29752.0,290.2634,290.5265,289.1429,290.166,29752.0
2022-06-17 10:20:00,297.88,297.92,296.33,296.65,30313.0,290.2439,290.2829,288.7337,289.0455,30313.0
2022-06-17 10:25:00,296.62,296.97,296.0,296.31,16626.0,289.0162,289.3573,288.4121,288.7142,16626.0
2022-06-17 10:30:00,296.49,297.65,296.17,296.21,12782.0,288.8896,290.0198,288.5778,288.6167,12782.0
2022-06-17 10:35:00,296.0,297.19,294.95,296.73,62648.0,288.4121,289.5716,287.389,289.1234,62648.0
2022-06-17 10:40:00,296.81,297.46,296.11,297.25,25985.0,289.2014,289.8347,288.5193,289.6301,25985.0
2022-06-17 10:45:00,297.15,298.0,296.4,296.6,38045.0,289.5327,290.3609,288.8019,288.9967,38045.0
2022-06-17 10:50:00,296.5,296.51,295.23,296.1,16510.0,288.8993,288.9091,287.6619,288.5096,16510.0
2022-06-17 10:55:00,296.14,296.35,295.51,295.59,12371.0,288.5485,288.7532,287.9347,288.0126,12371.0
2022-06-17 11:00:00,295.4,296.32,294.8,296.09,20602.0,287.8275,288.7239,287.2429,288.4998,20602.0
2022-06-17 11:05:00,295.88,296.51,295.73,296.34,13352.0,288.2952,288.9091,288.1491,288.7434,13352.0
2022-06-17 11:10:00,296.27,296.39,295.74,295.9,14063.0,288.6752,288.7921,288.1588,288.3147,14063.0
2022-06-17 11:15:00,295.9,296.41,295.68,296.27,48851.0,288.3147,288.8116,288.1003,288.6752,48851.0
2022-06-17 11:20:00,296.3,296.34,294.08,294.49,21968.0,288.7044,288.7434,286.5413,286.9408,21968.0
2022-06-17 11:25:00,294.37,294.6,293.65,294.27,15408.0,286.8239,287.048,286.1224,286.7265,15408.0
2022-06-17 11:30:00,294.4,294.72,293.34,293.68,14830.0,286.8531,287.1649,285.8203,286.1516,14830.0
2022-06-17 11:35:00,293.66,294.62,293.45,294.5,19084.0,286.1321,287.0675,285.9275,286.9506,19084.0
2022-06-17 11:40:00,294.71,295.35,294.71,294.96,29531.0,287.1552,287.7788,287.1552,287.3988,29531.0
2022-06-17 11:45:00,294.81,294.82,293.65,293.95,9910.0,287.2526,287.2624,286.1224,286.4147,9910.0
2022-06-17 11:50:00,293.84,294.04,293.14,293.88,17989.0,286.3075,286.5024,285.6254,286.3465,17989.0
2022-06-17 11:55:00,293.72,294.54,293.65,294.38,10421.0,286.1906,286.9896,286.1224,286.8337,10421.0
2022-06-17 12:00:00,294.25,294.59,294.05,294.46,8912.0,286.707,287.0383,286.5121,286.9116,8912.0
2022-06-17 12:05:00,294.42,294.69,294.17,294.39,12176.0,286.8726,287.1357,286.629,286.8434,12176.0
2022-06-17 12:10:00,294.41,295.35,294.4,295.35,10065.0,286.8629,287.7788,286.8531,287.7788,10065.0
2022-06-17 12:15:00,295.35,295.64,294.69,295.06,14796.0,287.7788,288.0614,287.1357,287.4962,14796.0
2022-06-17 12:20:00,295.01,295.07,294.56,295.07,12455.0,287.4475,287.506,287.009,287.506,12455.0
2022-06-17 12:25:00,294.95,295.74,294.93,295.66,10438.0,287.389,288.1588,287.3696,288.0808,10438.0
2022-06-17 12:30:00,295.76,295.81,295.23,295.29,13613.0,288.1783,288.227,287.6619,287.7203,13613.0
2022-06-17 12:35:00,295.21,296.19,295.21,296.08,13321.0,287.6424,288.5973,287.6424,288.4901,13321.0
2022-06-17 12:40:00,296.04,296.37,295.6,295.94,17341.0,288.4511,288.7726,288.0224,288.3537,17341.0
2022-06-17 12:45:00,296.02,296.33,295.84,296.33,8774.0,288.4316,288.7337,288.2562,288.7337,8774.0
2022-06-17 12:50:00,296.18,296.42,295.74,295.77,9469.0,288.5875,288.8214,288.1588,288.188,9469.0
2022-06-17 12:55:00,295.76,296.49,295.76,296.47,8847.0,288.1783,288.8896,288.1783,288.8701,8847.0
2022-06-17 13:00:00,296.47,297.07,296.32,297.07,4779.0,288.8701,289.4547,288.7239,289.4547,4779.0
2022-06-17 13:05:00,297.05,297.99,296.86,297.72,19714.0,289.4352,290.3511,289.2501,290.088,19714.0
2022-06-17 13:10:00,297.54,297.97,297.31,297.5,10395.0,289.9127,290.3316,289.6885,289.8737,10395.0
2022-06-17 13:15:00,297.39,297.52,297.12,297.2,6171.0,289.7665,289.8932,289.5034,289.5814,6171.0
2022-06-17 13:20:00,297.01,297.08,296.51,296.98,26162.0,289.3962,289.4644,288.9091,289.367,26162.0
2022-06-17 13:25:00,296.82,296.82,296.45,296.45,15510.0,289.2111,289.2111,288.8506,288.8506,15510.0
2022-06-17 13:30:00,296.5,296.55,295.89,296.07,12260.0,288.8993,288.948,288.305,288.4803,12260.0
2022-06-17 13:35:00,296.09,296.42,295.99,296.15,7548.0,288.4998,288.8214,288.4024,288.5583,7548.0
2022-06-17 13:40:00,296.21,296.86,296.09,296.65,13881.0,288.6167,289.2501,288.4998,289.0455,13881.0
2022-06-17 13:45:00,296.69,296.73,295.53,295.8,6573.0,289.0844,289.1234,287.9542,288.2173,6573.0
2022-06-17 13:50:00,295.87,296.41,295.61,296.16,10468.0,288.2855,288.8116,288.0321,288.568,10468.0
2022-06-17 13:55:00,296.22,296.75,296.15,296.56,12640.0,288.6265,289.1429,288.5583,288.9578,12640.0
2022-06-17 14:00:00,296.66,296.89,296.38,296.63,23085.0,289.0552,289.2793,288.7824,289.026,23085.0
2022-06-17 14:05:00,296.55,296.75,296.12,296.28,10472.0,288.948,289.1429,288.5291,288.685,10472.0
2022-06-17 14:10:00,296.24,296.51,296.12,296.47,15919.0,288.646,288.9091,288.5291,288.8701,15919.0
2022-06-17 14:15:00,296.56,296.61,296.19,296.3,5735.0,288.9578,289.0065,288.5973,288.7044,5735.0
2022-06-17 14:20:00,296.22,296.6,296.13,296.49,9355.0,288.6265,288.9967,288.5388,288.8896,9355.0
2022-06-17 14:25:00,296.55,296.79,296.2,296.2,13736.0,288.948,289.1819,288.607,288.607,13736.0
2022-06-17 14:30:00,296.13,296.21,295.7,295.95,9943.0,288.5388,288.6167,288.1198,288.3634,9943.0
2022-06-17 14:35:00,295.96,296.8,295.96,296.8,6411.0,288.3732,289.1916,288.3732,289.1916,6411.0
2022-06-17 14:40:00,296.95,297.28,296.65,296.68,11559.0,289.3378,289.6593,289.0455,289.0747,11559.0
2022-06-17 14:45:00,296.48,296.9,296.09,296.23,19916.0,288.8798,289.2891,288.4998,288.6362,19916.0
2022-06-17 14:50:00,296.15,296.15,295.5,295.57,9510.0,288.5583,288.5583,287.9249,287.9932,9510.0
2022-06-17 14:55:00,295.52,295.63,294.53,294.94,27798.0,287.9444,288.0516,286.9798,287.3793,27798.0
2022-06-17 15:00:00,295.1,296.2,295.03,295.78,63926.0,287.5352,288.607,287.467,288.1978,63926.0
2022-06-17 15:05:00,295.72,295.82,295.32,295.55,12203.0,288.1393,288.2367,287.7496,287.9737,12203.0
2022-06-17 15:10:00,295.49,295.49,294.24,294.37,49299.0,287.9152,287.9152,286.6972,286.8239,49299.0
2022-06-17 15:15:00,294.51,294.89,294.3,294.55,16778.0,286.9603,287.3306,286.7557,286.9993,16778.0
2022-06-17 15:20:00,294.55,295.09,294.49,294.88,14637.0,286.9993,287.5255,286.9408,287.3208,14637.0
2022-06-17 15:25:00,294.92,295.3,294.84,294.85,13717.0,287.3598,287.7301,287.2819,287.2916,13717.0
2022-06-17 15:30:00,294.84,294.99,294.14,294.17,30469.0,287.2819,287.428,286.5998,286.629,30469.0
2022-06-17 15:35:00,294.18,294.62,294.17,294.62,23977.0,286.6388,287.0675,286.629,287.0675,23977.0
2022-06-17 15:40:00,294.62,294.62,294.1,294.22,24568.0,287.0675,287.0675,286.5608,286.6778,24568.0
2022-06-17 15:45:00,294.17,294.21,293.56,294.15,47600.0,286.629,286.668,286.0347,286.6096,47600.0
2022-06-17 15:50:00,293.85,294.17,291.71,292.23,212658.0,286.3172,286.629,284.2321,284.7388,212658.0
2022-06-17 15:55:00,292.22,292.22,289.68,290.91,585533.0,284.729,284.729,282.2541,283.4526,585533.0
2022-06-21 09:30:00,292.38,293.38,290.31,292.77,104195.0,284.8849,285.8593,282.868,285.2649,104195.0
2022-06-21 09:35:00,292.6,297.26,291.93,296.22,31169.0,285.0993,289.6398,284.4465,288.6265,31169.0
2022-06-21 09:40:00,296.22,298.56,295.7,298.02,34338.0,288.6265,290.9065,288.1198,290.3803,34338.0
2022-06-21 09:45:00,298.24,298.46,296.22,296.34,29165.0,290.5947,290.8091,288.6265,288.7434,29165.0
2022-06-21 09:50:00,296.5,296.69,295.45,295.62,23570.0,288.8993,289.0844,287.8762,288.0419,23570.0
2022-06-21 09:55:00,295.5,296.24,294.8,296.13,32218.0,287.9249,288.646,287.2429,288.5388,32218.0
2022-06-21 10:00:00,295.79,296.15,294.33,295.02,27598.0,288.2075,288.5583,286.7849,287.4573,27598.0
2022-06-21 10:05:00,294.9,296.99,294.63,296.65,25254.0,287.3403,289.3768,287.0773,289.0455,25254.0
2022-06-21 10:10:00,296.54,297.03,296.24,296.68,11603.0,288.9383,289.4157,288.646,289.0747,11603.0
2022-06-21 10:15:00,296.66,296.82,295.69,296.08,16381.0,289.0552,289.2111,288.1101,288.4901,16381.0
2022-06-21 10:20:00,295.97,297.47,295.97,297.22,42433.0,288.3829,289.8444,288.3829,289.6009,42433.0
2022-06-21 10:25:00,297.17,297.51,297.05,297.36,14823.0,289.5521,289.8834,289.4352,289.7373,14823.0
2022-06-21 10:30:00,297.43,298.21,297.19,297.98,7978.0,289.8055,290.5655,289.5716,290.3414,7978.0
2022-06-21 10:35:00,297.99,299.19,297.98,299.12,14816.0,290.3511,291.5204,290.3414,291.4522,14816.0
2022-06-21 10:40:00,299.06,299.18,297.72,298.19,121716.0,291.3937,291.5106,290.088,290.546,121716.0
2022-06-21 10:45:00,298.28,298.28,297.57,297.76,16072.0,290.6337,290.6337,289.9419,290.127,16072.0
2022-06-21 10:50:00,297.88,298.3,297.74,298.3,8018.0,290.2439,290.6532,290.1075,290.6532,8018.0
2022-06-21 10:55:00,298.35,298.7,297.8,298.67,11586.0,290.7019,291.0429,290.166,291.0137,11586.0
2022-06-21 11:00:00,298.5,299.12,298.42,299.02,9387.0,290.848,291.4522,290.7701,291.3547,9387.0
2022-06-21 11:05:00,299.01,299.25,298.67,299.08,21272.0,291.345,291.5788,291.0137,291.4132,21272.0
2022-06-21 11:10:00,299.09,299.15,298.37,298.57,25138.0,291.4229,291.4814,290.7214,290.9162,25138.0
2022-06-21 11:15:00,298.54,298.8,296.64,298.5,27148.0,290.887,291.1404,289.0357,290.848,27148.0
2022-06-21 11:20:00,298.5,298.67,298.17,298.5,10960.0,290.848,291.0137,290.5265,290.848,10960.0
2022-06-21 11:25:00,298.41,298.61,298.08,298.21,7807.0,290.7604,290.9552,290.4388,290.5655,7807.0
2022-06-21 11:30:00,298.4,299.15,298.28,299.15,11709.0,290.7506,291.4814,290.6337,291.4814,11709.0
2022-06-21 11:35:00,299.01,299.28,298.34,298.5,4845.0,291.345,291.608,290.6921,290.848,4845.0
2022-06-21 11:40:00,298.38,298.8,298.14,298.14,8371.0,290.7311,291.1404,290.4973,290.4973,8371.0
2022-06-21 11:45:00,298.29,298.48,297.94,298.11,8385.0,290.6434,290.8286,290.3024,290.468,8385.0
2022-06-21 11:50:00,298.29,298.42,297.83,298.01,11671.0,290.6434,290.7701,290.1952,290.3706,11671.0
2022-06-21 11:55:00,297.87,297.87,297.24,297.68,16884.0,290.2342,290.2342,289.6203,290.0491,16884.0
2022-06-21 12:00:00,297.74,297.89,297.32,297.49,5130.0,290.1075,290.2537,289.6983,289.8639,5130.0
2022-06-21 12:05:00,297.63,297.76,297.36,297.36,6929.0,290.0003,290.127,289.7373,289.7373,6929.0
2022-06-21 12:10:00,297.41,297.55,296.84,297.03,14705.0,289.786,289.9224,289.2306,289.4157,14705.0
2022-06-21 12:15:00,297.04,297.47,296.97,297.1,17932.0,289.4255,289.8444,289.3573,289.4839,17932.0
2022-06-21 12:20:00,297.19,297.28,297.0,297.13,10155.0,289.5716,289.6593,289.3865,289.5132,10155.0
2022-06-21 12:25:00,297.09,297.11,296.66,296.94,7201.0,289.4742,289.4937,289.0552,289.328,7201.0
2022-06-21 12:30:00,296.94,297.56,296.79,297.38,8201.0,289.328,289.9321,289.1819,289.7568,8201.0
2022-06-21 12:35:00,297.32,297.4,297.18,297.23,6059.0,289.6983,289.7762,289.5619,289.6106,6059.0
2022-06-21 12:40:00,297.32,297.81,297.23,297.81,9957.0,289.6983,290.1757,289.6106,290.1757,9957.0
2022-06-21 12:45:00,297.84,297.84,297.57,297.8,6649.0,290.205,290.205,289.9419,290.166,6649.0
2022-06-21 12:50:00,297.89,298.07,297.71,297.97,7365.0,290.2537,290.4291,290.0783,290.3316,7365.0
2022-06-21 12:55:00,297.99,298.07,297.84,298.05,6411.0,290.3511,290.4291,290.205,290.4096,6411.0
2022-06-21 13:00:00,298.02,298.39,298.01,298.39,4697.0,290.3803,290.7409,290.3706,290.7409,4697.0
2022-06-21 13:05:00,298.45,298.5,297.82,297.99,17047.0,290.7993,290.848,290.1855,290.3511,17047.0
2022-06-21 13:10:00,298.02,298.3,297.99,298.17,4968.0,290.3803,290.6532,290.3511,290.5265,4968.0
2022-06-21 13:15:00,298.25,298.35,298.11,298.23,10976.0,290.6045,290.7019,290.468,290.585,10976.0
2022-06-21 13:20:00,298.24,298.33,298.04,298.3,4197.0,290.5947,290.6824,290.3998,290.6532,4197.0
2022-06-21 13:25:00,298.37,298.88,298.35,298.88,22784.0,290.7214,291.2183,290.7019,291.2183,22784.0
2022-06-21 13:30:00,298.96,299.02,298.26,298.27,23971.0,291.2963,291.3547,290.6142,290.6239,23971.0
2022-06-21 13:35:00,298.21,298.36,297.95,297.95,11446.0,290.5655,290.7116,290.3121,290.3121,11446.0
2022-06-21 13:40:00,297.94,298.26,297.73,298.01,6651.0,290.3024,290.6142,290.0978,290.3706,6651.0
2022-06-21 13:45:00,298.01,298.33,297.93,298.25,8139.0,290.3706,290.6824,290.2927,290.6045,8139.0
2022-06-21 13:50:00,298.22,298.33,298.03,298.14,7074.0,290.5752,290.6824,290.3901,290.4973,7074.0
2022-06-21 13:55:00,298.18,298.18,297.8,297.8,8554.0,290.5362,290.5362,290.166,290.166,8554.0
2022-06-21 14:00:00,297.88,298.07,297.72,297.79,7882.0,290.2439,290.4291,290.088,290.1562,7882.0
2022-06-21 14:05:00,297.86,298.25,297.86,298.18,10163.0,290.2245,290.6045,290.2245,290.5362,10163.0
2022-06-21 14:10:00,298.15,298.3,297.94,298.12,6850.0,290.507,290.6532,290.3024,290.4778,6850.0
2022-06-21 14:15:00,298.13,298.56,298.08,298.18,9446.0,290.4875,290.9065,290.4388,290.5362,9446.0
2022-06-21 14:20:00,298.12,298.13,297.78,298.13,22979.0,290.4778,290.4875,290.1465,290.4875,22979.0
2022-06-21 14:25:00,298.13,298.27,297.96,298.0,8039.0,290.4875,290.6239,290.3219,290.3609,8039.0
2022-06-21 14:30:00,298.02,298.08,297.71,297.74,4241.0,290.3803,290.4388,290.0783,290.1075,4241.0
2022-06-21 14:35:00,297.76,297.99,297.71,297.76,10489.0,290.127,290.3511,290.0783,290.127,10489.0
2022-06-21 14:40:00,297.72,298.1,297.6,297.96,21154.0,290.088,290.4583,289.9711,290.3219,21154.0
2022-06-21 14:45:00,297.95,297.95,297.3,297.62,17206.0,290.3121,290.3121,289.6788,289.9906,17206.0
2022-06-21 14:50:00,297.63,298.36,297.62,298.21,18955.0,290.0003,290.7116,289.9906,290.5655,18955.0
2022-06-21 14:55:00,298.21,298.37,298.17,298.28,14233.0,290.5655,290.7214,290.5265,290.6337,14233.0
2022-06-21 15:00:00,298.3,298.53,297.86,298.09,32943.0,290.6532,290.8773,290.2245,290.4486,32943.0
2022-06-21 15:05:00,298.07,298.3,297.87,298.17,23665.0,290.4291,290.6532,290.2342,290.5265,23665.0
2022-06-21 15:10:00,298.17,298.42,298.01,298.19,21266.0,290.5265,290.7701,290.3706,290.546,21266.0
2022-06-21 15:15:00,298.18,298.18,297.65,297.81,16915.0,290.5362,290.5362,290.0198,290.1757,16915.0
2022-06-21 15:20:00,297.74,297.94,297.65,297.94,12117.0,290.1075,290.3024,290.0198,290.3024,12117.0
2022-06-21 15:25:00,297.98,298.25,297.79,297.95,20238.0,290.3414,290.6045,290.1562,290.3121,20238.0
2022-06-21 15:30:00,297.98,298.98,297.98,298.74,25670.0,290.3414,291.3157,290.3414,291.0819,25670.0
2022-06-21 15:35:00,298.8,298.8,297.89,298.08,13479.0,291.1404,291.1404,290.2537,290.4388,13479.0
2022-06-21 15:40:00,298.11,298.21,297.66,297.73,25369.0,290.468,290.5655,290.0296,290.0978,25369.0
2022-06-21 15:45:00,297.81,298.04,297.73,297.99,26070.0,290.1757,290.3998,290.0978,290.3511,26070.0
2022-06-21 15:50:00,297.99,298.18,297.48,297.48,49917.0,290.3511,290.5362,289.8542,289.8542,49917.0
2022-06-21 15:55:00,297.46,297.49,296.91,297.36,118005.0,289.8347,289.8639,289.2988,289.7373,118005.0
2022-06-22 09:30:00,296.96,299.27,296.43,298.03,144888.0,289.3475,291.5983,288.8311,290.3901,144888.0
2022-06-22 09:35:00,298.46,299.05,297.5,298.79,21328.0,290.8091,291.3839,289.8737,291.1306,21328.0
2022-06-22 09:40:00,298.68,300.72,298.0,300.0,102414.0,291.0234,293.0111,290.3609,292.3096,102414.0
2022-06-22 09:45:00,300.0,301.74,299.79,301.05,37494.0,292.3096,294.005,292.105,293.3327,37494.0
2022-06-22 09:50:00,301.05,301.75,300.38,301.71,17982.0,293.3327,294.0147,292.6799,293.9758,17982.0
2022-06-22 09:55:00,301.75,303.45,301.74,302.86,35861.0,294.0147,295.6712,294.005,295.0963,35861.0
2022-06-22 10:00:00,302.85,303.06,301.72,301.89,63948.0,295.0865,295.2911,293.9855,294.1511,63948.0
2022-06-22 10:05:00,301.99,302.5,301.81,302.5,18826.0,294.2486,294.7455,294.0732,294.7455,18826.0
2022-06-22 10:10:00,302.32,303.31,302.12,303.31,65103.0,294.5701,295.5347,294.3752,295.5347,65103.0
2022-06-22 10:15:00,303.33,304.26,303.31,304.0,109182.0,295.5542,296.4604,295.5347,296.2071,109182.0
2022-06-22 10:20:00,304.01,304.32,303.24,303.57,14421.0,296.2168,296.5189,295.4665,295.7881,14421.0
2022-06-22 10:25:00,303.52,303.77,302.2,302.2,23059.0,295.7394,295.9829,294.4532,294.4532,23059.0
2022-06-22 10:30:00,302.19,303.54,301.91,303.24,27399.0,294.4435,295.7588,294.1706,295.4665,27399.0
2022-06-22 10:35:00,303.16,304.56,302.8,304.01,13668.0,295.3886,296.7527,295.0378,296.2168,13668.0
2022-06-22 10:40:00,304.08,304.48,303.89,304.26,47117.0,296.285,296.6747,296.0999,296.4604,47117.0
2022-06-22 10:45:00,304.32,304.53,303.87,303.87,21564.0,296.5189,296.7235,296.0804,296.0804,21564.0
2022-06-22 10:50:00,304.01,304.65,304.01,304.26,9876.0,296.2168,296.8404,296.2168,296.4604,9876.0
2022-06-22 10:55:00,304.29,304.5,303.99,304.4,8541.0,296.4896,296.6942,296.1973,296.5968,8541.0
2022-06-22 11:00:00,304.4,304.47,303.67,304.11,14567.0,296.5968,296.665,295.8855,296.3142,14567.0
2022-06-22 11:05:00,304.08,304.57,303.75,304.57,36966.0,296.285,296.7624,295.9635,296.7624,36966.0
2022-06-22 11:10:00,304.61,304.7,304.05,304.49,20024.0,296.8014,296.8891,296.2558,296.6845,20024.0
2022-06-22 11:15:00,304.55,305.78,304.28,305.17,116328.0,296.743,297.9414,296.4799,297.3471,116328.0
2022-06-22 11:20:00,305.14,305.49,304.92,304.99,24287.0,297.3178,297.6589,297.1035,297.1717,24287.0
2022-06-22 11:25:00,305.0,305.91,304.99,305.28,91891.0,297.1814,298.0681,297.1717,297.4542,91891.0
2022-06-22 11:30:00,305.16,306.01,305.04,305.51,55344.0,297.3373,298.1655,297.2204,297.6783,55344.0
2022-06-22 11:35:00,305.48,306.0,305.12,305.9,66141.0,297.6491,298.1558,297.2983,298.0583,66141.0
2022-06-22 11:40:00,305.88,306.31,305.66,305.69,30969.0,298.0389,298.4578,297.8245,297.8537,30969.0
2022-06-22 11:45:00,305.69,305.88,304.82,305.75,16077.0,297.8537,298.0389,297.006,297.9122,16077.0
2022-06-22 11:50:00,305.75,306.38,305.36,306.06,19935.0,297.9122,298.526,297.5322,298.2142,19935.0
2022-06-22 11:55:00,306.13,306.28,305.69,306.03,16059.0,298.2825,298.4286,297.8537,298.185,16059.0
2022-06-22 12:00:00,306.05,306.68,305.57,305.88,15629.0,298.2045,298.8184,297.7368,298.0389,15629.0
2022-06-22 12:05:00,305.87,306.01,305.36,305.88,13684.0,298.0291,298.1655,297.5322,298.0389,13684.0
2022-06-22 12:10:00,306.04,306.06,305.52,305.65,19265.0,298.1948,298.2142,297.6881,297.8148,19265.0
2022-06-22 12:15:00,305.64,306.15,305.52,306.13,13371.0,297.805,298.3019,297.6881,298.2825,13371.0
2022-06-22 12:20:00,306.13,306.47,305.87,306.21,20817.0,298.2825,298.6137,298.0291,298.3604,20817.0
2022-06-22 12:25:00,306.16,306.48,305.9,306.39,27007.0,298.3117,298.6235,298.0583,298.5358,27007.0
2022-06-22 12:30:00,306.29,306.59,306.18,306.3,11532.0,298.4383,298.7307,298.3312,298.4481,11532.0
2022-06-22 12:35:00,306.35,307.2,306.19,307.2,25886.0,298.4968,299.325,298.3409,299.325,25886.0
2022-06-22 12:40:00,307.21,307.5,307.04,307.28,14321.0,299.3348,299.6173,299.1691,299.403,14321.0
2022-06-22 12:45:00,307.29,308.07,307.28,308.0,135422.0,299.4127,300.1727,299.403,300.1045,135422.0
2022-06-22 12:50:00,308.06,308.06,307.47,307.5,27209.0,300.163,300.163,299.5881,299.6173,27209.0
2022-06-22 12:55:00,307.48,307.6,307.1,307.54,15731.0,299.5978,299.7148,299.2276,299.6563,15731.0
2022-06-22 13:00:00,307.5,307.6,306.96,307.45,18986.0,299.6173,299.7148,299.0912,299.5686,18986.0
2022-06-22 13:05:00,307.45,307.87,307.4,307.73,25169.0,299.5686,299.9778,299.5199,299.8414,25169.0
2022-06-22 13:10:00,307.8,307.82,307.16,307.49,31568.0,299.9096,299.9291,299.286,299.6076,31568.0
2022-06-22 13:15:00,307.48,307.77,307.34,307.74,16013.0,299.5978,299.8804,299.4614,299.8512,16013.0
2022-06-22 13:20:00,307.61,308.25,307.57,307.98,13782.0,299.7245,300.3481,299.6855,300.085,13782.0
2022-06-22 13:25:00,308.04,308.16,307.62,307.8,10201.0,300.1435,300.2604,299.7343,299.9096,10201.0
2022-06-22 13:30:00,307.73,307.73,306.93,306.93,23738.0,299.8414,299.8414,299.0619,299.0619,23738.0
2022-06-22 13:35:00,306.95,307.8,306.9,307.73,17644.0,299.0814,299.9096,299.0327,299.8414,17644.0
2022-06-22 13:40:00,307.75,308.26,307.65,308.15,14078.0,299.8609,300.3578,299.7635,300.2507,14078.0
2022-06-22 13:45:00,308.09,308.4,308.06,308.25,9262.0,300.1922,300.4943,300.163,300.3481,9262.0
2022-06-22 13:50:00,308.18,308.25,307.95,308.14,85169.0,300.2799,300.3481,300.0558,300.2409,85169.0
2022-06-22 13:55:00,308.14,308.27,307.99,308.16,14610.0,300.2409,300.3676,300.0948,300.2604,14610.0
2022-06-22 14:00:00,308.16,308.74,308.09,308.74,44505.0,300.2604,300.8255,300.1922,300.8255,44505.0
2022-06-22 14:05:00,308.79,309.58,308.79,309.38,28706.0,300.8743,301.644,300.8743,301.4491,28706.0
2022-06-22 14:10:00,309.37,309.65,308.97,309.07,14364.0,301.4394,301.7122,301.0496,301.1471,14364.0
2022-06-22 14:15:00,309.06,309.37,308.97,309.2,17020.0,301.1373,301.4394,301.0496,301.2738,17020.0
2022-06-22 14:20:00,309.21,309.21,308.48,308.93,23228.0,301.2835,301.2835,300.5722,301.0107,23228.0
2022-06-22 14:25:00,309.0,309.0,307.51,307.52,22444.0,301.0789,301.0789,299.6271,299.6368,22444.0
2022-06-22 14:30:00,307.51,307.99,307.42,307.62,17594.0,299.6271,300.0948,299.5394,299.7343,17594.0
2022-06-22 14:35:00,307.64,307.69,307.08,307.66,44098.0,299.7537,299.8025,299.2081,299.7732,44098.0
2022-06-22 14:40:00,307.6,307.88,307.02,307.48,14158.0,299.7148,299.9876,299.1496,299.5978,14158.0
2022-06-22 14:45:00,307.43,307.77,307.43,307.47,26383.0,299.5491,299.8804,299.5491,299.5881,26383.0
2022-06-22 14:50:00,307.5,307.63,306.92,307.43,54454.0,299.6173,299.744,299.0522,299.5491,54454.0
2022-06-22 14:55:00,307.42,307.61,306.93,307.03,6261.0,299.5394,299.7245,299.0619,299.1594,6261.0
2022-06-22 15:00:00,306.99,307.25,306.51,307.16,18529.0,299.1204,299.3737,298.6527,299.286,18529.0
2022-06-22 15:05:00,307.19,307.42,307.09,307.18,10410.0,299.3153,299.5394,299.2178,299.3055,10410.0
2022-06-22 15:10:00,307.07,307.3,306.9,307.01,25509.0,299.1984,299.4225,299.0327,299.1399,25509.0
2022-06-22 15:15:00,307.0,307.28,306.92,306.98,46715.0,299.1301,299.403,299.0522,299.1107,46715.0
2022-06-22 15:20:00,306.98,307.24,306.96,307.15,47615.0,299.1107,299.364,299.0912,299.2763,47615.0
2022-06-22 15:25:00,307.01,307.09,306.66,307.0,73532.0,299.1399,299.2178,298.7989,299.1301,73532.0
2022-06-22 15:30:00,307.0,307.19,306.89,306.96,75354.0,299.1301,299.3153,299.023,299.0912,75354.0
2022-06-22 15:35:00,306.99,307.16,306.05,306.34,45544.0,299.1204,299.286,298.2045,298.4871,45544.0
2022-06-22 15:40:00,306.33,306.69,306.09,306.5,31106.0,298.4773,298.8281,298.2435,298.643,31106.0
2022-06-22 15:45:00,306.44,306.5,305.9,306.07,38088.0,298.5845,298.643,298.0583,298.224,38088.0
2022-06-22 15:50:00,306.08,306.7,305.8,306.63,66334.0,298.2337,298.8378,297.9609,298.7696,66334.0
2022-06-22 15:55:00,306.63,306.72,306.07,306.69,255475.0,298.7696,298.8573,298.224,298.8281,255475.0
2022-06-23 09:30:00,309.5,309.75,308.53,308.61,53714.0,301.5661,301.8097,300.6209,300.6989,53714.0
2022-06-23 09:35:00,308.46,309.76,307.81,308.74,188100.0,300.5527,301.8194,299.9194,300.8255,188100.0
2022-06-23 09:40:00,308.54,310.46,308.39,310.45,24761.0,300.6307,302.5015,300.4845,302.4917,24761.0
2022-06-23 09:45:00,310.5,310.56,308.21,308.85,20800.0,302.5404,302.5989,300.3091,300.9327,20800.0
2022-06-23 09:50:00,308.86,309.43,308.3,308.9,37538.0,300.9425,301.4979,300.3968,300.9814,37538.0
2022-06-23 09:55:00,308.93,309.7,308.74,309.38,23385.0,301.0107,301.7609,300.8255,301.4491,23385.0
2022-06-23 10:00:00,309.37,309.69,308.45,308.79,36263.0,301.4394,301.7512,300.543,300.8743,36263.0
2022-06-23 10:05:00,308.68,308.84,307.93,307.96,23917.0,300.7671,300.923,300.0363,300.0655,23917.0
2022-06-23 10:10:00,307.91,308.49,307.19,308.47,16533.0,300.0168,300.582,299.3153,300.5625,16533.0
2022-06-23 10:15:00,308.19,308.44,307.93,308.14,8201.0,300.2896,300.5332,300.0363,300.2409,8201.0
2022-06-23 10:20:00,308.18,308.24,307.5,307.65,29454.0,300.2799,300.3384,299.6173,299.7635,29454.0
2022-06-23 10:25:00,307.64,308.4,307.57,307.94,18193.0,299.7537,300.4943,299.6855,300.0461,18193.0
2022-06-23 10:30:00,308.11,308.16,307.3,307.71,24317.0,300.2117,300.2604,299.4225,299.8219,24317.0
2022-06-23 10:35:00,307.55,308.63,307.36,308.63,17755.0,299.6661,300.7184,299.4809,300.7184,17755.0
2022-06-23 10:40:00,308.69,308.86,308.28,308.62,83006.0,300.7768,300.9425,300.3773,300.7086,83006.0
2022-06-23 10:45:00,308.53,309.26,308.2,308.53,12380.0,300.6209,301.3322,300.2994,300.6209,12380.0
2022-06-23 10:50:00,308.49,308.72,308.25,308.46,7193.0,300.582,300.8061,300.3481,300.5527,7193.0
2022-06-23 10:55:00,308.57,308.91,308.34,308.88,7112.0,300.6599,300.9912,300.4358,300.962,7112.0
2022-06-23 11:00:00,308.98,309.05,308.5,308.81,15915.0,301.0594,301.1276,300.5917,300.8938,15915.0
2022-06-23 11:05:00,308.81,309.23,308.74,309.23,16516.0,300.8938,301.303,300.8255,301.303,16516.0
2022-06-23 11:10:00,309.16,309.53,308.98,309.32,12776.0,301.2348,301.5953,301.0594,301.3907,12776.0
2022-06-23 11:15:00,309.31,309.68,309.01,309.3,23424.0,301.3809,301.7414,301.0886,301.3712,23424.0
2022-06-23 11:20:00,309.37,309.37,308.47,308.77,25962.0,301.4394,301.4394,300.5625,300.8548,25962.0
2022-06-23 11:25:00,308.72,309.19,308.63,308.93,18470.0,300.8061,301.264,300.7184,301.0107,18470.0
2022-06-23 11:30:00,309.01,309.06,308.26,308.75,23960.0,301.0886,301.1373,300.3578,300.8353,23960.0
2022-06-23 11:35:00,308.73,309.24,308.68,309.1,29392.0,300.8158,301.3127,300.7671,301.1763,29392.0
2022-06-23 11:40:00,309.14,309.97,309.12,309.88,39349.0,301.2153,302.024,301.1958,301.9363,39349.0
2022-06-23 11:45:00,309.79,310.3,309.71,310.24,63813.0,301.8486,302.3456,301.7707,302.2871,63813.0
2022-06-23 11:50:00,310.17,310.39,309.79,309.91,15820.0,302.2189,302.4332,301.8486,301.9656,15820.0
2022-06-23 11:55:00,309.94,310.49,309.94,310.45,30448.0,301.9948,302.5307,301.9948,302.4917,30448.0
2022-06-23 12:00:00,310.5,311.02,310.41,310.7,36107.0,302.5404,303.0471,302.4527,302.7353,36107.0
2022-06-23 12:05:00,310.69,311.05,310.66,310.88,32714.0,302.7256,303.0763,302.6963,302.9107,32714.0
2022-06-23 12:10:00,310.87,311.08,310.74,310.84,20717.0,302.9009,303.1056,302.7743,302.8717,20717.0
2022-06-23 12:15:00,310.84,311.18,310.75,311.08,14114.0,302.8717,303.203,302.784,303.1056,14114.0
2022-06-23 12:20:00,311.11,311.84,311.05,311.42,52319.0,303.1348,303.8461,303.0763,303.4368,52319.0
2022-06-23 12:25:00,311.49,311.9,311.31,311.81,21233.0,303.505,303.9045,303.3297,303.8168,21233.0
2022-06-23 12:30:00,311.79,312.04,311.33,311.48,18688.0,303.7974,304.041,303.3492,303.4953,18688.0
2022-06-23 12:35:00,311.48,311.89,311.42,311.89,34515.0,303.4953,303.8948,303.4368,303.8948,34515.0
2022-06-23 12:40:00,311.79,312.05,310.61,310.68,54366.0,303.7974,304.0507,302.6476,302.7158,54366.0
2022-06-23 12:45:00,310.63,310.68,309.85,310.32,19276.0,302.6671,302.7158,301.9071,302.365,19276.0
2022-06-23 12:50:00,310.28,310.37,309.8,309.85,16194.0,302.3261,302.4138,301.8584,301.9071,16194.0
2022-06-23 12:55:00,309.85,310.24,309.46,309.59,20567.0,301.9071,302.2871,301.5271,301.6538,20567.0
2022-06-23 13:00:00,309.65,310.0,309.52,309.82,24059.0,301.7122,302.0532,301.5855,301.8779,24059.0
2022-06-23 13:05:00,309.78,310.41,309.71,309.99,22341.0,301.8389,302.4527,301.7707,302.0435,22341.0
2022-06-23 13:10:00,309.95,310.29,309.89,310.12,19591.0,302.0045,302.3358,301.9461,302.1702,19591.0
2022-06-23 13:15:00,310.19,310.56,310.09,310.37,8658.0,302.2384,302.5989,302.1409,302.4138,8658.0
2022-06-23 13:20:00,310.34,310.74,310.0,310.4,12600.0,302.3845,302.7743,302.0532,302.443,12600.0
2022-06-23 13:25:00,310.37,310.68,309.96,310.27,23950.0,302.4138,302.7158,302.0143,302.3163,23950.0
2022-06-23 13:30:00,310.18,311.33,310.18,311.19,50085.0,302.2286,303.3492,302.2286,303.2127,50085.0
2022-06-23 13:35:00,311.1,311.15,310.34,310.72,18554.0,303.125,303.1738,302.3845,302.7548,18554.0
2022-06-23 13:40:00,310.83,311.02,310.55,310.65,16989.0,302.862,303.0471,302.5891,302.6866,16989.0
2022-06-23 13:45:00,310.52,310.85,310.42,310.72,9377.0,302.5599,302.8815,302.4625,302.7548,9377.0
2022-06-23 13:50:00,310.78,311.75,310.73,311.68,16046.0,302.8132,303.7584,302.7645,303.6902,16046.0
2022-06-23 13:55:00,311.74,312.28,311.57,311.66,20733.0,303.7486,304.2748,303.583,303.6707,20733.0
2022-06-23 14:00:00,311.74,311.91,311.6,311.83,10103.0,303.7486,303.9143,303.6122,303.8363,10103.0
2022-06-23 14:05:00,311.92,312.65,311.83,311.86,27423.0,303.924,304.6353,303.8363,303.8656,27423.0
2022-06-23 14:10:00,311.87,312.28,311.68,312.2,17031.0,303.8753,304.2748,303.6902,304.1968,17031.0
2022-06-23 14:15:00,312.08,312.34,311.94,312.05,22583.0,304.0799,304.3333,303.9435,304.0507,22583.0
2022-06-23 14:20:00,312.03,312.26,311.89,312.26,10093.0,304.0312,304.2553,303.8948,304.2553,10093.0
2022-06-23 14:25:00,312.25,312.25,311.91,312.17,15275.0,304.2456,304.2456,303.9143,304.1676,15275.0
2022-06-23 14:30:00,312.06,312.82,312.02,312.82,19401.0,304.0604,304.801,304.0215,304.801,19401.0
2022-06-23 14:35:00,312.75,312.82,312.27,312.51,13982.0,304.7327,304.801,304.2651,304.4989,13982.0
2022-06-23 14:40:00,312.51,312.55,312.07,312.37,13004.0,304.4989,304.5379,304.0702,304.3625,13004.0
2022-06-23 14:45:00,312.4,312.48,312.2,312.32,10602.0,304.3917,304.4697,304.1968,304.3138,10602.0
2022-06-23 14:50:00,312.3,312.3,311.77,311.92,31087.0,304.2943,304.2943,303.7779,303.924,31087.0
2022-06-23 14:55:00,311.9,312.44,311.85,312.44,46526.0,303.9045,304.4307,303.8558,304.4307,46526.0
2022-06-23 15:00:00,312.44,312.6,312.24,312.55,21166.0,304.4307,304.5866,304.2358,304.5379,21166.0
2022-06-23 15:05:00,312.57,312.7,312.24,312.63,32717.0,304.5574,304.684,304.2358,304.6158,32717.0
2022-06-23 15:10:00,312.66,312.72,311.65,311.78,68908.0,304.6451,304.7035,303.6609,303.7876,68908.0
2022-06-23 15:15:00,311.83,312.04,311.32,311.44,29943.0,303.8363,304.041,303.3394,303.4563,29943.0
2022-06-23 15:20:00,311.41,312.23,311.36,312.07,24091.0,303.4271,304.2261,303.3784,304.0702,24091.0
2022-06-23 15:25:00,312.16,312.31,311.96,312.25,22169.0,304.1579,304.304,303.963,304.2456,22169.0
2022-06-23 15:30:00,312.26,313.14,312.25,313.09,44234.0,304.2553,305.1128,304.2456,305.064,44234.0
2022-06-23 15:35:00,313.0,313.02,312.2,312.31,22844.0,304.9763,304.9958,304.1968,304.304,22844.0
2022-06-23 15:40:00,312.32,312.5,312.19,312.33,50655.0,304.3138,304.4892,304.1871,304.3235,50655.0
2022-06-23 15:45:00,312.33,312.8,312.33,312.68,69669.0,304.3235,304.7815,304.3235,304.6645,69669.0
2022-06-23 15:50:00,312.73,312.91,312.27,312.39,79639.0,304.7133,304.8886,304.2651,304.382,79639.0
2022-06-23 15:55:00,312.39,313.19,312.21,312.74,159608.0,304.382,305.1615,304.2066,304.723,159608.0
2022-06-24 09:30:00,319.55,321.8,319.01,321.37,296778.0,311.3584,313.5508,310.8323,313.1318,296778.0
2022-06-24 09:35:00,321.18,322.0,320.6,321.21,56557.0,312.9466,313.7456,312.3815,312.9759,56557.0
2022-06-24 09:40:00,321.15,321.72,320.12,321.68,64055.0,312.9174,313.4728,311.9138,313.4338,64055.0
2022-06-24 09:45:00,321.64,322.34,321.01,321.98,38628.0,313.3949,314.0769,312.781,313.7261,38628.0
2022-06-24 09:50:00,321.83,322.9,321.83,322.77,41495.0,313.58,314.6226,313.58,314.4959,41495.0
2022-06-24 09:55:00,322.74,323.42,322.55,322.93,63482.0,314.4667,315.1292,314.2815,314.6518,63482.0
2022-06-24 10:00:00,322.98,323.73,322.57,323.42,67106.0,314.7005,315.4313,314.301,315.1292,67106.0
2022-06-24 10:05:00,323.6,324.56,323.6,324.06,68513.0,315.3046,316.24,315.3046,315.7528,68513.0
2022-06-24 10:10:00,324.08,324.23,323.57,324.07,53432.0,315.7723,315.9185,315.2754,315.7626,53432.0
2022-06-24 10:15:00,324.05,324.89,324.0,324.25,65624.0,315.7431,316.5615,315.6944,315.938,65624.0
2022-06-24 10:20:00,324.34,324.6,323.75,323.97,36026.0,316.0256,316.279,315.4508,315.6651,36026.0
2022-06-24 10:25:00,324.01,324.78,323.99,324.67,41370.0,315.7041,316.4544,315.6846,316.3472,41370.0
2022-06-24 10:30:00,324.62,324.86,323.9,324.81,51378.0,316.2985,316.5323,315.5969,316.4836,51378.0
2022-06-24 10:35:00,324.81,325.42,324.57,325.07,49584.0,316.4836,317.078,316.2497,316.7369,49584.0
2022-06-24 10:40:00,325.08,325.18,324.86,324.95,32246.0,316.7467,316.8441,316.5323,316.62,32246.0
2022-06-24 10:45:00,324.94,325.2,324.64,324.76,45811.0,316.6103,316.8636,316.318,316.4349,45811.0
2022-06-24 10:50:00,324.77,324.81,322.88,323.55,108189.0,316.4446,316.4836,314.6031,315.2559,108189.0
2022-06-24 10:55:00,323.6,324.43,323.47,324.3,37881.0,315.3046,316.1133,315.1779,315.9867,37881.0
2022-06-24 11:00:00,324.29,324.66,324.13,324.59,68179.0,315.9769,316.3374,315.821,316.2692,68179.0
2022-06-24 11:05:00,324.59,325.16,324.5,325.04,29469.0,316.2692,316.8246,316.1815,316.7077,29469.0
2022-06-24 11:10:00,325.03,325.61,324.7,325.56,35464.0,316.698,317.2631,316.3764,317.2144,35464.0
2022-06-24 11:15:00,325.52,325.82,325.05,325.65,28497.0,317.1754,317.4677,316.7174,317.3021,28497.0
2022-06-24 11:20:00,325.54,325.69,325.32,325.69,14928.0,317.1949,317.341,316.9805,317.341,14928.0
2022-06-24 11:25:00,325.68,325.74,324.86,325.01,42513.0,317.3313,317.3898,316.5323,316.6785,42513.0
2022-06-24 11:30:00,324.96,325.0,324.26,324.7,61171.0,316.6298,316.6687,315.9477,316.3764,61171.0
2022-06-24 11:35:00,324.61,325.0,324.6,324.79,25079.0,316.2887,316.6687,316.279,316.4641,25079.0
2022-06-24 11:40:00,324.69,325.15,324.65,325.02,13244.0,316.3667,316.8149,316.3277,316.6882,13244.0
2022-06-24 11:45:00,324.98,325.21,324.68,324.9,56158.0,316.6492,316.8733,316.3569,316.5713,56158.0
2022-06-24 11:50:00,324.89,324.94,324.49,324.72,16690.0,316.5615,316.6103,316.1718,316.3959,16690.0
2022-06-24 11:55:00,324.82,325.17,324.67,325.05,20515.0,316.4933,316.8344,316.3472,316.7174,20515.0
2022-06-24 12:00:00,325.06,325.44,325.06,325.3,17467.0,316.7272,317.0974,316.7272,316.961,17467.0
2022-06-24 12:05:00,325.29,325.47,324.92,325.08,13448.0,316.9513,317.1267,316.5908,316.7467,13448.0
2022-06-24 12:10:00,325.08,325.39,324.91,325.3,12420.0,316.7467,317.0487,316.581,316.961,12420.0
2022-06-24 12:15:00,325.3,325.31,324.98,325.13,16527.0,316.961,316.9708,316.6492,316.7954,16527.0
2022-06-24 12:20:00,325.1,325.14,324.11,324.47,14422.0,316.7662,316.8051,315.8015,316.1523,14422.0
2022-06-24 12:25:00,324.5,324.59,324.19,324.21,15327.0,316.1815,316.2692,315.8795,315.899,15327.0
2022-06-24 12:30:00,324.23,324.29,323.87,323.87,21330.0,315.9185,315.9769,315.5677,315.5677,21330.0
2022-06-24 12:35:00,323.83,324.22,323.53,324.15,26290.0,315.5287,315.9087,315.2364,315.8405,26290.0
2022-06-24 12:40:00,324.14,324.29,323.93,324.15,19941.0,315.8308,315.9769,315.6262,315.8405,19941.0
2022-06-24 12:45:00,324.1,324.18,323.97,324.06,28983.0,315.7918,315.8697,315.6651,315.7528,28983.0
2022-06-24 12:50:00,324.08,324.17,323.98,324.16,23105.0,315.7723,315.86,315.6749,315.8503,23105.0
2022-06-24 12:55:00,324.11,324.57,324.03,324.57,14402.0,315.8015,316.2497,315.7236,316.2497,14402.0
2022-06-24 13:00:00,324.57,324.85,324.5,324.66,17705.0,316.2497,316.5226,316.1815,316.3374,17705.0
2022-06-24 13:05:00,324.67,324.68,324.26,324.44,17526.0,316.3472,316.3569,315.9477,316.1231,17526.0
2022-06-24 13:10:00,324.49,324.89,324.44,324.77,11213.0,316.1718,316.5615,316.1231,316.4446,11213.0
2022-06-24 13:15:00,324.7,324.7,324.42,324.42,14646.0,316.3764,316.3764,316.1036,316.1036,14646.0
2022-06-24 13:20:00,324.38,324.72,324.36,324.6,21113.0,316.0646,316.3959,316.0451,316.279,21113.0
2022-06-24 13:25:00,324.56,324.84,324.43,324.75,13877.0,316.24,316.5128,316.1133,316.4251,13877.0
2022-06-24 13:30:00,324.73,324.97,324.67,324.75,12561.0,316.4056,316.6395,316.3472,316.4251,12561.0
2022-06-24 13:35:00,324.74,324.88,324.64,324.74,9561.0,316.4154,316.5518,316.318,316.4154,9561.0
2022-06-24 13:40:00,324.76,325.08,324.69,325.06,15350.0,316.4349,316.7467,316.3667,316.7272,15350.0
2022-06-24 13:45:00,325.05,325.12,324.75,324.8,37306.0,316.7174,316.7856,316.4251,316.4739,37306.0
2022-06-24 13:50:00,324.76,324.86,324.42,324.74,21819.0,316.4349,316.5323,316.1036,316.4154,21819.0
2022-06-24 13:55:00,324.77,324.86,324.5,324.69,17643.0,316.4446,316.5323,316.1815,316.3667,17643.0
2022-06-24 14:00:00,324.76,324.83,324.47,324.55,14451.0,316.4349,316.5031,316.1523,316.2303,14451.0
2022-06-24 14:05:00,324.55,324.7,324.15,324.25,12203.0,316.2303,316.3764,315.8405,315.938,12203.0
2022-06-24 14:10:00,324.26,324.44,323.97,324.04,23189.0,315.9477,316.1231,315.6651,315.7333,23189.0
2022-06-24 14:15:00,324.0,324.18,323.9,324.08,16829.0,315.6944,315.8697,315.5969,315.7723,16829.0
2022-06-24 14:20:00,324.05,324.09,323.93,324.04,18933.0,315.7431,315.7821,315.6262,315.7333,18933.0
2022-06-24 14:25:00,324.03,324.07,323.93,324.07,14327.0,315.7236,315.7626,315.6262,315.7626,14327.0
2022-06-24 14:30:00,324.1,324.1,323.93,324.08,21467.0,315.7918,315.7918,315.6262,315.7723,21467.0
2022-06-24 14:35:00,324.1,324.16,323.26,323.3,27593.0,315.7918,315.8503,314.9733,315.0123,27593.0
2022-06-24 14:40:00,323.18,323.19,321.58,321.58,24766.0,314.8954,314.9051,313.3364,313.3364,24766.0
2022-06-24 14:45:00,321.59,322.67,321.34,322.27,36379.0,313.3461,314.3985,313.1025,314.0087,36379.0
2022-06-24 14:50:00,322.27,322.27,321.65,321.82,14730.0,314.0087,314.0087,313.4046,313.5702,14730.0
2022-06-24 14:55:00,321.82,322.36,321.6,321.84,19328.0,313.5702,314.0964,313.3559,313.5897,19328.0
2022-06-24 15:00:00,322.04,322.41,322.04,322.24,36667.0,313.7846,314.1451,313.7846,313.9795,36667.0
2022-06-24 15:05:00,322.24,322.31,321.36,321.6,30328.0,313.9795,314.0477,313.122,313.3559,30328.0
2022-06-24 15:10:00,321.6,322.98,321.58,322.93,44929.0,313.3559,314.7005,313.3364,314.6518,44929.0
2022-06-24 15:15:00,322.92,323.12,322.67,322.97,66131.0,314.642,314.8369,314.3985,314.6908,66131.0
2022-06-24 15:20:00,322.96,323.11,322.86,323.0,36670.0,314.681,314.8272,314.5836,314.72,36670.0
2022-06-24 15:25:00,323.0,323.33,322.9,322.98,40263.0,314.72,315.0415,314.6226,314.7005,40263.0
2022-06-24 15:30:00,323.06,323.16,322.88,323.15,32256.0,314.7785,314.8759,314.6031,314.8661,32256.0
2022-06-24 15:35:00,323.07,324.06,322.95,323.94,50686.0,314.7882,315.7528,314.6713,315.6359,50686.0
2022-06-24 15:40:00,323.95,324.9,323.61,324.9,56076.0,315.6456,316.5713,315.3144,316.5713,56076.0
2022-06-24 15:45:00,324.9,325.43,324.84,324.98,112201.0,316.5713,317.0877,316.5128,316.6492,112201.0
2022-06-24 15:50:00,325.03,325.3,324.86,324.95,98598.0,316.698,316.961,316.5323,316.62,98598.0
2022-06-24 15:55:00,324.97,325.77,324.81,325.77,197610.0,316.6395,317.419,316.4836,317.419,197610.0
2022-06-27 09:30:00,324.23,325.62,322.0,325.31,98248.0,315.9185,317.2728,313.7456,316.9708,98248.0
2022-06-27 09:35:00,325.47,326.95,325.19,326.54,30304.0,317.1267,318.5687,316.8539,318.1692,30304.0
2022-06-27 09:40:00,326.58,328.15,326.13,326.87,44481.0,318.2082,319.738,317.7698,318.4908,44481.0
2022-06-27 09:45:00,326.55,327.04,325.52,325.74,36038.0,318.179,318.6564,317.1754,317.3898,36038.0
2022-06-27 09:50:00,325.88,326.49,325.41,325.87,32340.0,317.5262,318.1205,317.0682,317.5164,32340.0
2022-06-27 09:55:00,325.88,326.94,325.84,326.37,29999.0,317.5262,318.559,317.4872,318.0036,29999.0
2022-06-27 10:00:00,326.46,328.4,326.45,327.76,36258.0,318.0913,319.9816,318.0816,319.358,36258.0
2022-06-27 10:05:00,327.92,328.26,327.63,327.94,27337.0,319.5139,319.8452,319.2313,319.5334,27337.0
2022-06-27 10:10:00,327.94,328.85,327.7,328.68,38941.0,319.5334,320.42,319.2995,320.2544,38941.0
2022-06-27 10:15:00,328.74,330.41,328.74,330.3,52768.0,320.3129,321.94,320.3129,321.8329,52768.0
2022-06-27 10:20:00,330.12,330.31,329.26,329.9,43694.0,321.6575,321.8426,320.8195,321.4431,43694.0
2022-06-27 10:25:00,329.87,330.73,329.76,330.03,36372.0,321.4139,322.2518,321.3067,321.5698,36372.0
2022-06-27 10:30:00,329.96,330.66,329.83,330.43,31155.0,321.5016,322.1836,321.3749,321.9595,31155.0
2022-06-27 10:35:00,330.44,330.85,330.0,330.06,18376.0,321.9693,322.3688,321.5406,321.599,18376.0
2022-06-27 10:40:00,330.06,330.22,329.06,329.72,31339.0,321.599,321.7549,320.6246,321.2677,31339.0
2022-06-27 10:45:00,329.72,329.99,329.24,329.85,23604.0,321.2677,321.5308,320.8,321.3944,23604.0
2022-06-27 10:50:00,329.77,330.3,329.46,329.93,59006.0,321.3164,321.8329,321.0144,321.4723,59006.0
2022-06-27 10:55:00,329.93,329.99,329.38,329.71,22970.0,321.4723,321.5308,320.9364,321.258,22970.0
2022-06-27 11:00:00,329.69,329.78,328.5,328.7,35903.0,321.2385,321.3262,320.079,320.2739,35903.0
2022-06-27 11:05:00,328.7,328.93,327.95,328.21,40783.0,320.2739,320.498,319.5431,319.7964,40783.0
2022-06-27 11:10:00,328.24,328.63,328.0,328.11,23998.0,319.8257,320.2057,319.5918,319.699,23998.0
2022-06-27 11:15:00,328.16,328.75,328.0,328.75,18242.0,319.7477,320.3226,319.5918,320.3226,18242.0
2022-06-27 11:20:00,328.66,329.38,328.35,328.54,43114.0,320.2349,320.9364,319.9328,320.118,43114.0
2022-06-27 11:25:00,328.54,328.77,328.12,328.31,18630.0,320.118,320.3421,319.7087,319.8939,18630.0
2022-06-27 11:30:00,328.15,328.21,327.83,327.96,19295.0,319.738,319.7964,319.4262,319.5528,19295.0
2022-06-27 11:35:00,327.92,328.31,327.68,328.19,28180.0,319.5139,319.8939,319.28,319.7769,28180.0
2022-06-27 11:40:00,328.06,328.28,328.0,328.28,19505.0,319.6503,319.8646,319.5918,319.8646,19505.0
2022-06-27 11:45:00,328.26,328.26,327.92,328.15,17112.0,319.8452,319.8452,319.5139,319.738,17112.0
2022-06-27 11:50:00,328.09,328.72,328.03,328.61,26292.0,319.6795,320.2934,319.6211,320.1862,26292.0
2022-06-27 11:55:00,328.65,328.72,327.9,328.0,17783.0,320.2252,320.2934,319.4944,319.5918,17783.0
2022-06-27 12:00:00,327.96,328.44,327.91,327.95,15415.0,319.5528,320.0205,319.5041,319.5431,15415.0
2022-06-27 12:05:00,327.97,328.37,327.78,328.05,12075.0,319.5626,319.9523,319.3775,319.6405,12075.0
2022-06-27 12:10:00,328.2,328.2,327.33,327.37,27007.0,319.7867,319.7867,318.939,318.978,27007.0
2022-06-27 12:15:00,327.49,327.65,326.73,327.65,17697.0,319.0949,319.2508,318.3544,319.2508,17697.0
2022-06-27 12:20:00,327.5,328.49,327.49,328.36,11531.0,319.1046,320.0693,319.0949,319.9426,11531.0
2022-06-27 12:25:00,328.32,328.42,328.12,328.36,13055.0,319.9036,320.0011,319.7087,319.9426,13055.0
2022-06-27 12:30:00,328.36,328.39,327.62,327.81,9302.0,319.9426,319.9718,319.2216,319.4067,9302.0
2022-06-27 12:35:00,327.74,328.12,327.63,327.86,10019.0,319.3385,319.7087,319.2313,319.4554,10019.0
2022-06-27 12:40:00,327.78,328.14,327.65,328.03,10535.0,319.3775,319.7282,319.2508,319.6211,10535.0
2022-06-27 12:45:00,328.02,328.18,327.92,328.11,7649.0,319.6113,319.7672,319.5139,319.699,7649.0
2022-06-27 12:50:00,328.07,328.49,328.07,328.24,9501.0,319.66,320.0693,319.66,319.8257,9501.0
2022-06-27 12:55:00,328.32,328.34,327.77,327.94,16612.0,319.9036,319.9231,319.3677,319.5334,16612.0
2022-06-27 13:00:00,327.99,328.19,327.69,328.17,21912.0,319.5821,319.7769,319.2898,319.7575,21912.0
2022-06-27 13:05:00,328.17,328.65,328.1,328.65,14405.0,319.7575,320.2252,319.6893,320.2252,14405.0
2022-06-27 13:10:00,328.8,328.8,328.36,328.36,9200.0,320.3713,320.3713,319.9426,319.9426,9200.0
2022-06-27 13:15:00,328.26,328.26,327.51,327.52,5515.0,319.8452,319.8452,319.1144,319.1241,5515.0
2022-06-27 13:20:00,327.53,327.75,327.26,327.64,7710.0,319.1339,319.3482,318.8708,319.241,7710.0
2022-06-27 13:25:00,327.58,328.44,327.36,328.31,12404.0,319.1826,320.0205,318.9682,319.8939,12404.0
2022-06-27 13:30:00,328.28,328.86,328.14,328.86,15544.0,319.8646,320.4298,319.7282,320.4298,15544.0
2022-06-27 13:35:00,328.88,328.99,328.39,328.39,13583.0,320.4493,320.5564,319.9718,319.9718,13583.0
2022-06-27 13:40:00,328.54,328.69,328.09,328.67,30402.0,320.118,320.2641,319.6795,320.2446,30402.0
2022-06-27 13:45:00,328.57,328.63,328.39,328.54,11255.0,320.1472,320.2057,319.9718,320.118,11255.0
2022-06-27 13:50:00,328.49,328.83,328.38,328.66,10415.0,320.0693,320.4005,319.9621,320.2349,10415.0
2022-06-27 13:55:00,328.66,328.66,328.21,328.25,23189.0,320.2349,320.2349,319.7964,319.8354,23189.0
2022-06-27 14:00:00,328.25,328.32,327.86,327.95,16023.0,319.8354,319.9036,319.4554,319.5431,16023.0
2022-06-27 14:05:00,327.86,328.33,327.76,328.31,12362.0,319.4554,319.9134,319.358,319.8939,12362.0
2022-06-27 14:10:00,328.21,328.93,328.21,328.9,12277.0,319.7964,320.498,319.7964,320.4687,12277.0
2022-06-27 14:15:00,328.91,329.18,328.79,329.13,14886.0,320.4785,320.7416,320.3616,320.6929,14886.0
2022-06-27 14:20:00,329.09,329.18,328.64,328.66,18592.0,320.6539,320.7416,320.2154,320.2349,18592.0
2022-06-27 14:25:00,328.73,328.96,328.32,328.42,9150.0,320.3031,320.5272,319.9036,320.0011,9150.0
2022-06-27 14:30:00,328.55,328.82,328.21,328.82,12961.0,320.1277,320.3908,319.7964,320.3908,12961.0
2022-06-27 14:35:00,328.75,328.97,328.7,328.93,10981.0,320.3226,320.537,320.2739,320.498,10981.0
2022-06-27 14:40:00,328.84,328.9,328.63,328.86,11061.0,320.4103,320.4687,320.2057,320.4298,11061.0
2022-06-27 14:45:00,328.82,329.0,328.78,328.83,15741.0,320.3908,320.5662,320.3518,320.4005,15741.0
2022-06-27 14:50:00,328.83,329.0,328.52,328.9,10043.0,320.4005,320.5662,320.0985,320.4687,10043.0
2022-06-27 14:55:00,328.98,329.07,328.86,329.02,24849.0,320.5467,320.6344,320.4298,320.5857,24849.0
2022-06-27 15:00:00,328.97,328.97,328.21,328.5,15027.0,320.537,320.537,319.7964,320.079,15027.0
2022-06-27 15:05:00,328.47,329.05,328.23,328.94,13477.0,320.0498,320.6149,319.8159,320.5077,13477.0
2022-06-27 15:10:00,328.94,329.24,328.85,329.05,21286.0,320.5077,320.8,320.42,320.6149,21286.0
2022-06-27 15:15:00,329.08,329.25,328.91,329.15,16889.0,320.6441,320.8098,320.4785,320.7123,16889.0
2022-06-27 15:20:00,329.05,329.15,328.85,328.89,12486.0,320.6149,320.7123,320.42,320.459,12486.0
2022-06-27 15:25:00,328.92,329.11,328.77,328.97,14061.0,320.4882,320.6734,320.3421,320.537,14061.0
2022-06-27 15:30:00,328.93,328.93,327.59,327.6,26784.0,320.498,320.498,319.1923,319.2021,26784.0
2022-06-27 15:35:00,327.6,327.66,326.65,326.82,40196.0,319.2021,319.2605,318.2764,318.4421,40196.0
2022-06-27 15:40:00,326.87,326.87,326.07,326.7,41699.0,318.4908,318.4908,317.7113,318.3251,41699.0
2022-06-27 15:45:00,326.75,327.56,326.75,327.43,24047.0,318.3739,319.1631,318.3739,319.0364,24047.0
2022-06-27 15:50:00,327.4,327.4,326.56,326.8,35831.0,319.0072,319.0072,318.1887,318.4226,35831.0
2022-06-27 15:55:00,326.77,327.46,326.65,327.45,76116.0,318.3934,319.0657,318.2764,319.0559,76116.0
2022-06-28 09:30:00,326.52,328.48,326.3,328.43,58721.0,318.1498,320.0595,317.9354,320.0108,58721.0
2022-06-28 09:35:00,328.26,329.07,325.31,325.66,66245.0,319.8452,320.6344,316.9708,317.3118,66245.0
2022-06-28 09:40:00,325.78,326.25,324.8,325.31,22572.0,317.4287,317.8867,316.4739,316.9708,22572.0
2022-06-28 09:45:00,325.83,326.04,323.12,324.19,36572.0,317.4774,317.6821,314.8369,315.8795,36572.0
2022-06-28 09:50:00,324.43,325.21,323.5,325.0,16237.0,316.1133,316.8733,315.2072,316.6687,16237.0
2022-06-28 09:55:00,325.15,325.27,322.52,322.55,29373.0,316.8149,316.9318,314.2523,314.2815,29373.0
2022-06-28 10:00:00,322.72,323.34,321.0,321.17,42625.0,314.4472,315.0513,312.7713,312.9369,42625.0
2022-06-28 10:05:00,321.37,322.32,321.14,321.28,57988.0,313.1318,314.0574,312.9077,313.0441,57988.0
2022-06-28 10:10:00,321.27,322.57,321.2,322.06,31171.0,313.0343,314.301,312.9661,313.8041,31171.0
2022-06-28 10:15:00,322.08,322.95,321.61,322.69,17232.0,313.8236,314.6713,313.3656,314.4179,17232.0
2022-06-28 10:20:00,322.63,323.39,321.77,322.09,15590.0,314.3595,315.1,313.5215,313.8333,15590.0
2022-06-28 10:25:00,322.03,322.31,321.26,321.56,19697.0,313.7749,314.0477,313.0246,313.3169,19697.0
2022-06-28 10:30:00,321.57,323.06,321.57,323.06,21296.0,313.3267,314.7785,313.3267,314.7785,21296.0
2022-06-28 10:35:00,323.13,323.29,322.57,322.79,8515.0,314.8467,315.0026,314.301,314.5154,8515.0
2022-06-28 10:40:00,322.81,323.27,322.28,323.05,17433.0,314.5349,314.9831,314.0185,314.7687,17433.0
2022-06-28 10:45:00,322.63,323.42,322.48,323.03,18720.0,314.3595,315.1292,314.2133,314.7492,18720.0
2022-06-28 10:50:00,322.86,323.91,322.74,323.87,20617.0,314.5836,315.6067,314.4667,315.5677,20617.0
2022-06-28 10:55:00,323.81,324.67,323.63,324.33,24079.0,315.5092,316.3472,315.3338,316.0159,24079.0
2022-06-28 11:00:00,324.13,324.44,323.73,323.74,12411.0,315.821,316.1231,315.4313,315.441,12411.0
2022-06-28 11:05:00,323.85,323.9,322.7,322.94,27142.0,315.5482,315.5969,314.4277,314.6615,27142.0
2022-06-28 11:10:00,323.13,324.07,323.04,324.0,12567.0,314.8467,315.7626,314.759,315.6944,12567.0
2022-06-28 11:15:00,323.97,324.04,323.57,323.82,7480.0,315.6651,315.7333,315.2754,315.519,7480.0
2022-06-28 11:20:00,323.79,323.99,323.25,323.4,11068.0,315.4897,315.6846,314.9636,315.1097,11068.0
2022-06-28 11:25:00,323.25,323.26,322.1,322.29,7968.0,314.9636,314.9733,313.8431,314.0282,7968.0
2022-06-28 11:30:00,322.33,322.34,320.85,321.39,24433.0,314.0672,314.0769,312.6251,313.1513,24433.0
2022-06-28 11:35:00,321.54,321.54,320.19,320.31,13776.0,313.2974,313.2974,311.982,312.099,13776.0
2022-06-28 11:40:00,320.42,320.5,319.33,319.86,21967.0,312.2061,312.2841,311.1441,311.6605,21967.0
2022-06-28 11:45:00,319.94,320.23,319.73,319.9,10474.0,311.7384,312.021,311.5338,311.6995,10474.0
2022-06-28 11:50:00,319.91,320.13,319.84,320.0,9461.0,311.7092,311.9236,311.641,311.7969,9461.0
2022-06-28 11:55:00,320.0,320.0,319.01,319.59,12977.0,311.7969,311.7969,310.8323,311.3974,12977.0
2022-06-28 12:00:00,319.6,319.65,318.51,318.94,14559.0,311.4072,311.4559,310.3451,310.7641,14559.0
2022-06-28 12:05:00,318.92,319.4,318.78,319.06,15965.0,310.7446,311.2123,310.6082,310.881,15965.0
2022-06-28 12:10:00,319.12,319.71,318.99,319.09,9079.0,310.9395,311.5143,310.8128,310.9102,9079.0
2022-06-28 12:15:00,319.05,319.05,318.23,318.42,8067.0,310.8713,310.8713,310.0723,310.2574,8067.0
2022-06-28 12:20:00,318.5,318.74,318.02,318.51,11585.0,310.3354,310.5692,309.8677,310.3451,11585.0
2022-06-28 12:25:00,318.67,318.83,318.47,318.7,14220.0,310.501,310.6569,310.3061,310.5302,14220.0
2022-06-28 12:30:00,318.56,318.78,318.31,318.54,7980.0,310.3938,310.6082,310.1502,310.3743,7980.0
2022-06-28 12:35:00,318.46,319.03,318.46,318.96,8221.0,310.2964,310.8518,310.2964,310.7836,8221.0
2022-06-28 12:40:00,318.93,319.15,318.6,318.86,9086.0,310.7543,310.9687,310.4328,310.6861,9086.0
2022-06-28 12:45:00,318.88,319.12,318.6,318.63,5475.0,310.7056,310.9395,310.4328,310.462,5475.0
2022-06-28 12:50:00,318.61,318.78,318.09,318.18,12919.0,310.4425,310.6082,309.9359,310.0236,12919.0
2022-06-28 12:55:00,318.0,318.44,318.0,318.34,29871.0,309.8482,310.2769,309.8482,310.1795,29871.0
2022-06-28 13:00:00,318.33,318.6,318.02,318.59,9330.0,310.1697,310.4328,309.8677,310.423,9330.0
2022-06-28 13:05:00,318.28,318.28,317.23,317.31,8631.0,310.121,310.121,309.0979,309.1759,8631.0
2022-06-28 13:10:00,317.36,317.8,317.23,317.58,12202.0,309.2246,309.6533,309.0979,309.4389,12202.0
2022-06-28 13:15:00,317.37,317.62,317.14,317.29,9381.0,309.2343,309.4779,309.0102,309.1564,9381.0
2022-06-28 13:20:00,317.27,317.48,316.89,317.03,30034.0,309.1369,309.3415,308.7666,308.903,30034.0
2022-06-28 13:25:00,317.04,317.55,316.76,317.41,29359.0,308.9128,309.4097,308.64,309.2733,29359.0
2022-06-28 13:30:00,317.48,317.55,317.12,317.55,15920.0,309.3415,309.4097,308.9907,309.4097,15920.0
2022-06-28 13:35:00,317.3,317.42,316.84,317.19,17316.0,309.1661,309.283,308.7179,309.0589,17316.0
2022-06-28 13:40:00,317.07,317.95,317.05,317.84,32122.0,308.942,309.7994,308.9225,309.6923,32122.0
2022-06-28 13:45:00,317.84,318.3,317.79,318.09,33684.0,309.6923,310.1405,309.6436,309.9359,33684.0
2022-06-28 13:50:00,318.16,318.45,317.82,318.1,30062.0,310.0041,310.2866,309.6728,309.9456,30062.0
2022-06-28 13:55:00,318.15,318.59,318.0,318.55,12409.0,309.9943,310.423,309.8482,310.3841,12409.0
2022-06-28 14:00:00,318.64,319.14,318.19,318.33,18683.0,310.4718,310.9589,310.0333,310.1697,18683.0
2022-06-28 14:05:00,318.17,318.25,317.74,318.04,16404.0,310.0138,310.0918,309.5948,309.8871,16404.0
2022-06-28 14:10:00,317.96,318.16,317.68,317.96,14511.0,309.8092,310.0041,309.5364,309.8092,14511.0
2022-06-28 14:15:00,317.95,318.06,317.5,317.64,14691.0,309.7994,309.9066,309.361,309.4974,14691.0
2022-06-28 14:20:00,317.43,317.6,317.25,317.25,7283.0,309.2928,309.4584,309.1174,309.1174,7283.0
2022-06-28 14:25:00,317.3,317.97,317.29,317.72,15851.0,309.1661,309.8189,309.1564,309.5753,15851.0
2022-06-28 14:30:00,317.73,317.73,317.26,317.33,12483.0,309.5851,309.5851,309.1271,309.1953,12483.0
2022-06-28 14:35:00,317.38,317.4,316.9,316.92,18286.0,309.2441,309.2635,308.7764,308.7959,18286.0
2022-06-28 14:40:00,317.0,317.53,316.89,317.38,10328.0,308.8738,309.3902,308.7666,309.2441,10328.0
2022-06-28 14:45:00,317.38,317.81,317.25,317.73,7131.0,309.2441,309.663,309.1174,309.5851,7131.0
2022-06-28 14:50:00,317.69,317.78,317.19,317.38,40164.0,309.5461,309.6338,309.0589,309.2441,40164.0
2022-06-28 14:55:00,317.45,317.66,317.16,317.6,13520.0,309.3123,309.5169,309.0297,309.4584,13520.0
2022-06-28 15:00:00,317.64,318.04,317.23,317.31,10678.0,309.4974,309.8871,309.0979,309.1759,10678.0
2022-06-28 15:05:00,317.42,317.57,317.11,317.57,9244.0,309.283,309.4292,308.981,309.4292,9244.0
2022-06-28 15:10:00,317.63,317.97,317.36,317.96,22622.0,309.4877,309.8189,309.2246,309.8092,22622.0
2022-06-28 15:15:00,317.96,318.38,317.87,317.87,17384.0,309.8092,310.2184,309.7215,309.7215,17384.0
2022-06-28 15:20:00,317.88,318.69,317.67,318.6,21494.0,309.7312,310.5205,309.5266,310.4328,21494.0
2022-06-28 15:25:00,318.59,318.59,317.21,317.4,24912.0,310.423,310.423,309.0784,309.2635,24912.0
2022-06-28 15:30:00,317.35,317.91,317.19,317.4,22610.0,309.2148,309.7605,309.0589,309.2635,22610.0
2022-06-28 15:35:00,317.41,318.23,317.36,318.23,14737.0,309.2733,310.0723,309.2246,310.0723,14737.0
2022-06-28 15:40:00,318.19,318.55,318.0,318.19,18401.0,310.0333,310.3841,309.8482,310.0333,18401.0
2022-06-28 15:45:00,318.13,318.56,317.81,318.34,26884.0,309.9748,310.3938,309.663,310.1795,26884.0
2022-06-28 15:50:00,318.09,318.36,317.57,318.03,36262.0,309.9359,310.1989,309.4292,309.8774,36262.0
2022-06-28 15:55:00,317.96,318.05,317.56,317.79,82800.0,309.8092,309.8969,309.4194,309.6436,82800.0
2022-06-29 09:30:00,318.16,319.32,317.65,319.04,107664.0,310.0041,311.1343,309.5071,310.8615,107664.0
2022-06-29 09:35:00,319.34,320.66,318.28,320.62,40474.0,311.1538,312.44,310.121,312.401,40474.0
2022-06-29 09:40:00,320.57,321.7,319.81,321.48,21043.0,312.3523,313.4533,311.6118,313.239,21043.0
2022-06-29 09:45:00,321.5,321.87,320.44,321.0,28272.0,313.2584,313.619,312.2256,312.7713,28272.0
2022-06-29 09:50:00,321.09,322.24,320.7,321.3,60319.0,312.859,313.9795,312.479,313.0636,60319.0
2022-06-29 09:55:00,321.27,321.72,320.33,321.14,20565.0,313.0343,313.4728,312.1184,312.9077,20565.0
2022-06-29 10:00:00,321.5,323.18,321.04,323.11,19032.0,313.2584,314.8954,312.8102,314.8272,19032.0
2022-06-29 10:05:00,323.12,323.46,322.36,323.33,21333.0,314.8369,315.1682,314.0964,315.0415,21333.0
2022-06-29 10:10:00,323.33,324.7,323.23,324.15,32224.0,315.0415,316.3764,314.9441,315.8405,32224.0
2022-06-29 10:15:00,324.12,324.34,322.91,323.1,22980.0,315.8113,316.0256,314.6323,314.8174,22980.0
2022-06-29 10:20:00,323.11,323.11,322.41,322.6,22619.0,314.8272,314.8272,314.1451,314.3302,22619.0
2022-06-29 10:25:00,322.61,323.78,322.61,323.58,12189.0,314.34,315.48,314.34,315.2851,12189.0
2022-06-29 10:30:00,323.73,324.46,323.0,323.34,13607.0,315.4313,316.1426,314.72,315.0513,13607.0
2022-06-29 10:35:00,323.12,323.58,323.02,323.24,13346.0,314.8369,315.2851,314.7395,314.9538,13346.0
2022-06-29 10:40:00,323.23,323.37,322.76,322.9,8810.0,314.9441,315.0805,314.4861,314.6226,8810.0
2022-06-29 10:45:00,322.91,323.16,322.76,323.07,16573.0,314.6323,314.8759,314.4861,314.7882,16573.0
2022-06-29 10:50:00,322.97,323.32,322.59,322.6,9505.0,314.6908,315.0318,314.3205,314.3302,9505.0
2022-06-29 10:55:00,322.65,322.9,322.36,322.81,9010.0,314.379,314.6226,314.0964,314.5349,9010.0
2022-06-29 11:00:00,322.85,322.95,322.5,322.75,10516.0,314.5738,314.6713,314.2328,314.4764,10516.0
2022-06-29 11:05:00,322.59,322.93,322.01,322.64,12951.0,314.3205,314.6518,313.7554,314.3692,12951.0
2022-06-29 11:10:00,322.56,322.76,322.29,322.53,8905.0,314.2913,314.4861,314.0282,314.262,8905.0
2022-06-29 11:15:00,322.5,322.74,322.22,322.62,8532.0,314.2328,314.4667,313.96,314.3497,8532.0
2022-06-29 11:20:00,322.63,322.68,322.39,322.54,9897.0,314.3595,314.4082,314.1256,314.2718,9897.0
2022-06-29 11:25:00,322.63,323.21,322.63,323.0,7981.0,314.3595,314.9246,314.3595,314.72,7981.0
2022-06-29 11:30:00,323.06,323.36,322.69,323.36,7331.0,314.7785,315.0708,314.4179,315.0708,7331.0
2022-06-29 11:35:00,323.25,323.99,323.25,323.68,7954.0,314.9636,315.6846,314.9636,315.3826,7954.0
2022-06-29 11:40:00,323.55,323.59,323.24,323.45,7111.0,315.2559,315.2949,314.9538,315.1585,7111.0
2022-06-29 11:45:00,323.48,323.55,323.0,323.15,9979.0,315.1877,315.2559,314.72,314.8661,9979.0
2022-06-29 11:50:00,323.12,323.4,322.91,323.13,10927.0,314.8369,315.1097,314.6323,314.8467,10927.0
2022-06-29 11:55:00,323.19,323.36,322.75,322.92,7354.0,314.9051,315.0708,314.4764,314.642,7354.0
2022-06-29 12:00:00,322.91,323.0,322.41,322.85,15544.0,314.6323,314.72,314.1451,314.5738,15544.0
2022-06-29 12:05:00,322.74,323.14,322.74,323.04,11972.0,314.4667,314.8564,314.4667,314.759,11972.0
2022-06-29 12:10:00,323.0,323.01,322.5,322.58,6631.0,314.72,314.7297,314.2328,314.3108,6631.0
2022-06-29 12:15:00,322.52,322.52,322.02,322.12,12026.0,314.2523,314.2523,313.7651,313.8626,12026.0
2022-06-29 12:20:00,322.19,322.23,321.41,321.58,10111.0,313.9308,313.9697,313.1708,313.3364,10111.0
2022-06-29 12:25:00,321.47,321.96,321.4,321.94,12498.0,313.2292,313.7067,313.161,313.6872,12498.0
2022-06-29 12:30:00,322.01,322.33,321.79,322.33,6041.0,313.7554,314.0672,313.541,314.0672,6041.0
2022-06-29 12:35:00,322.36,322.85,322.15,322.68,10610.0,314.0964,314.5738,313.8918,314.4082,10610.0
2022-06-29 12:40:00,322.68,322.68,322.13,322.19,5455.0,314.4082,314.4082,313.8723,313.9308,5455.0
2022-06-29 12:45:00,322.28,322.71,322.28,322.54,8612.0,314.0185,314.4374,314.0185,314.2718,8612.0
2022-06-29 12:50:00,322.55,322.91,322.46,322.61,5583.0,314.2815,314.6323,314.1938,314.34,5583.0
2022-06-29 12:55:00,322.53,322.83,322.38,322.81,8739.0,314.262,314.5544,314.1159,314.5349,8739.0
2022-06-29 13:00:00,322.76,323.23,322.71,323.0,12561.0,314.4861,314.9441,314.4374,314.72,12561.0
2022-06-29 13:05:00,323.0,323.54,322.94,323.48,12063.0,314.72,315.2462,314.6615,315.1877,12063.0
2022-06-29 13:10:00,323.64,323.64,322.45,322.54,9398.0,315.3436,315.3436,314.1841,314.2718,9398.0
2022-06-29 13:15:00,322.6,322.6,322.2,322.2,10702.0,314.3302,314.3302,313.9405,313.9405,10702.0
2022-06-29 13:20:00,322.3,322.9,322.01,322.65,16792.0,314.0379,314.6226,313.7554,314.379,16792.0
2022-06-29 13:25:00,322.72,323.43,322.71,323.43,7228.0,314.4472,315.139,314.4374,315.139,7228.0
2022-06-29 13:30:00,323.33,323.33,322.71,322.93,4849.0,315.0415,315.0415,314.4374,314.6518,4849.0
2022-06-29 13:35:00,322.86,323.18,322.85,322.86,3849.0,314.5836,314.8954,314.5738,314.5836,3849.0
2022-06-29 13:40:00,322.81,323.33,322.75,323.13,24690.0,314.5349,315.0415,314.4764,314.8467,24690.0
2022-06-29 13:45:00,323.13,323.2,322.97,323.02,7329.0,314.8467,314.9149,314.6908,314.7395,7329.0
2022-06-29 13:50:00,322.93,323.22,322.9,323.1,7124.0,314.6518,314.9344,314.6226,314.8174,7124.0
2022-06-29 13:55:00,323.04,323.55,323.03,323.35,9093.0,314.759,315.2559,314.7492,315.061,9093.0
2022-06-29 14:00:00,323.3,323.76,323.27,323.64,7503.0,315.0123,315.4605,314.9831,315.3436,7503.0
2022-06-29 14:05:00,323.71,323.72,323.31,323.48,6735.0,315.4118,315.4215,315.022,315.1877,6735.0
2022-06-29 14:10:00,323.4,323.96,323.26,323.92,22242.0,315.1097,315.6554,314.9733,315.6164,22242.0
2022-06-29 14:15:00,323.81,324.14,323.64,323.64,9005.0,315.5092,315.8308,315.3436,315.3436,9005.0
2022-06-29 14:20:00,323.63,323.77,323.0,323.16,14630.0,315.3338,315.4703,314.72,314.8759,14630.0
2022-06-29 14:25:00,323.12,323.23,323.0,323.17,9758.0,314.8369,314.9441,314.72,314.8856,9758.0
2022-06-29 14:30:00,323.16,323.21,322.15,322.26,12672.0,314.8759,314.9246,313.8918,313.999,12672.0
2022-06-29 14:35:00,322.16,322.29,321.99,322.18,5461.0,313.9015,314.0282,313.7359,313.921,5461.0
2022-06-29 14:40:00,322.28,322.63,322.16,322.38,14762.0,314.0185,314.3595,313.9015,314.1159,14762.0
2022-06-29 14:45:00,322.35,322.39,322.02,322.03,7824.0,314.0867,314.1256,313.7651,313.7749,7824.0
2022-06-29 14:50:00,321.99,322.32,321.9,322.15,44094.0,313.7359,314.0574,313.6482,313.8918,44094.0
2022-06-29 14:55:00,322.15,322.47,322.03,322.22,11764.0,313.8918,314.2036,313.7749,313.96,11764.0
2022-06-29 15:00:00,322.28,322.32,321.69,321.96,11277.0,314.0185,314.0574,313.4436,313.7067,11277.0
2022-06-29 15:05:00,322.11,322.35,321.9,322.31,10385.0,313.8528,314.0867,313.6482,314.0477,10385.0
2022-06-29 15:10:00,322.39,322.42,322.01,322.19,8916.0,314.1256,314.1549,313.7554,313.9308,8916.0
2022-06-29 15:15:00,322.13,322.61,322.02,322.36,10532.0,313.8723,314.34,313.7651,314.0964,10532.0
2022-06-29 15:20:00,322.32,323.03,322.26,322.88,8531.0,314.0574,314.7492,313.999,314.6031,8531.0
2022-06-29 15:25:00,322.98,323.04,322.59,323.0,17478.0,314.7005,314.759,314.3205,314.72,17478.0
2022-06-29 15:30:00,322.95,322.96,322.1,322.38,91264.0,314.6713,314.681,313.8431,314.1159,91264.0
2022-06-29 15:35:00,322.3,322.4,321.97,322.06,54298.0,314.0379,314.1354,313.7164,313.8041,54298.0
2022-06-29 15:40:00,322.12,322.42,321.96,322.21,28673.0,313.8626,314.1549,313.7067,313.9502,28673.0
2022-06-29 15:45:00,322.24,322.29,321.73,322.14,23932.0,313.9795,314.0282,313.4826,313.882,23932.0
2022-06-29 15:50:00,322.08,322.51,321.82,322.0,88427.0,313.8236,314.2426,313.5702,313.7456,88427.0
2022-06-29 15:55:00,322.15,323.13,321.88,323.01,196256.0,313.8918,314.8467,313.6287,314.7297,196256.0
2022-06-30 09:30:00,322.13,323.49,321.37,321.37,53164.0,313.8723,315.1974,313.1318,313.1318,53164.0
2022-06-30 09:35:00,321.37,321.5,320.01,321.16,32295.0,313.1318,313.2584,311.8066,312.9272,32295.0
2022-06-30 09:40:00,320.94,324.97,320.72,324.53,46485.0,312.7128,316.6395,312.4984,316.2108,46485.0
2022-06-30 09:45:00,324.71,324.97,323.36,324.11,37675.0,316.3862,316.6395,315.0708,315.8015,37675.0
2022-06-30 09:50:00,324.07,324.52,323.47,323.48,10892.0,315.7626,316.201,315.1779,315.1877,10892.0
2022-06-30 09:55:00,323.51,323.51,322.09,323.04,13111.0,315.2169,315.2169,313.8333,314.759,13111.0
2022-06-30 10:00:00,322.85,322.97,321.71,322.19,10591.0,314.5738,314.6908,313.4631,313.9308,10591.0
2022-06-30 10:05:00,322.25,323.25,322.25,322.69,15917.0,313.9892,314.9636,313.9892,314.4179,15917.0
2022-06-30 10:10:00,322.69,323.46,322.66,322.92,15617.0,314.4179,315.1682,314.3887,314.642,15617.0
2022-06-30 10:15:00,322.86,322.97,321.91,321.98,10666.0,314.5836,314.6908,313.6579,313.7261,10666.0
2022-06-30 10:20:00,321.98,322.02,321.41,321.63,10569.0,313.7261,313.7651,313.1708,313.3851,10569.0
2022-06-30 10:25:00,321.59,321.75,321.35,321.71,15217.0,313.3461,313.502,313.1123,313.4631,15217.0
2022-06-30 10:30:00,321.7,322.57,321.65,322.57,27126.0,313.4533,314.301,313.4046,314.301,27126.0
2022-06-30 10:35:00,322.6,323.09,322.39,322.92,9582.0,314.3302,314.8077,314.1256,314.642,9582.0
2022-06-30 10:40:00,322.91,322.91,321.6,322.15,27153.0,314.6323,314.6323,313.3559,313.8918,27153.0
2022-06-30 10:45:00,322.13,322.74,322.0,322.22,10287.0,313.8723,314.4667,313.7456,313.96,10287.0
2022-06-30 10:50:00,322.29,322.9,322.19,322.9,9177.0,314.0282,314.6226,313.9308,314.6226,9177.0
2022-06-30 10:55:00,322.96,323.49,322.66,323.49,14304.0,314.681,315.1974,314.3887,315.1974,14304.0
2022-06-30 11:00:00,323.39,323.65,322.59,323.35,10224.0,315.1,315.3533,314.3205,315.061,10224.0
2022-06-30 11:05:00,323.54,323.97,323.12,323.78,9483.0,315.2462,315.6651,314.8369,315.48,9483.0
2022-06-30 11:10:00,323.9,324.13,323.35,323.39,25722.0,315.5969,315.821,315.061,315.1,25722.0
2022-06-30 11:15:00,323.48,323.66,322.62,322.68,20201.0,315.1877,315.3631,314.3497,314.4082,20201.0
2022-06-30 11:20:00,322.68,323.1,322.21,322.4,29567.0,314.4082,314.8174,313.9502,314.1354,29567.0
2022-06-30 11:25:00,322.34,323.06,322.15,322.22,9676.0,314.0769,314.7785,313.8918,313.96,9676.0
2022-06-30 11:30:00,322.23,322.26,321.82,322.22,11562.0,313.9697,313.999,313.5702,313.96,11562.0
2022-06-30 11:35:00,322.15,322.22,321.45,321.85,7640.0,313.8918,313.96,313.2097,313.5995,7640.0
2022-06-30 11:40:00,322.07,322.23,321.68,322.17,7639.0,313.8138,313.9697,313.4338,313.9113,7639.0
2022-06-30 11:45:00,322.11,322.69,322.11,322.68,5540.0,313.8528,314.4179,313.8528,314.4082,5540.0
2022-06-30 11:50:00,322.63,322.94,322.52,322.82,8828.0,314.3595,314.6615,314.2523,314.5446,8828.0
2022-06-30 11:55:00,322.84,323.42,322.52,323.42,5516.0,314.5641,315.1292,314.2523,315.1292,5516.0
2022-06-30 12:00:00,323.45,323.95,323.38,323.62,4803.0,315.1585,315.6456,315.0903,315.3241,4803.0
2022-06-30 12:05:00,323.63,323.63,323.19,323.43,7755.0,315.3338,315.3338,314.9051,315.139,7755.0
2022-06-30 12:10:00,323.56,323.58,323.18,323.38,5434.0,315.2656,315.2851,314.8954,315.0903,5434.0
2022-06-30 12:15:00,323.41,324.39,323.39,324.05,4550.0,315.1195,316.0744,315.1,315.7431,4550.0
2022-06-30 12:20:00,324.38,324.69,324.38,324.65,5317.0,316.0646,316.3667,316.0646,316.3277,5317.0
2022-06-30 12:25:00,324.66,325.56,324.64,325.26,12689.0,316.3374,317.2144,316.318,316.9221,12689.0
2022-06-30 12:30:00,325.12,325.36,324.74,324.8,7476.0,316.7856,317.0195,316.4154,316.4739,7476.0
2022-06-30 12:35:00,324.94,325.35,324.94,325.31,6228.0,316.6103,317.0098,316.6103,316.9708,6228.0
2022-06-30 12:40:00,325.27,325.44,325.05,325.29,10302.0,316.9318,317.0974,316.7174,316.9513,10302.0
2022-06-30 12:45:00,325.29,325.48,325.17,325.32,10669.0,316.9513,317.1364,316.8344,316.9805,10669.0
2022-06-30 12:50:00,325.3,325.86,325.17,325.56,8022.0,316.961,317.5067,316.8344,317.2144,8022.0
2022-06-30 12:55:00,325.67,325.99,325.6,325.88,19513.0,317.3215,317.6333,317.2533,317.5262,19513.0
2022-06-30 13:00:00,325.83,327.05,325.83,326.95,16349.0,317.4774,318.6662,317.4774,318.5687,16349.0
2022-06-30 13:05:00,326.96,327.04,326.24,326.44,14361.0,318.5785,318.6564,317.8769,318.0718,14361.0
2022-06-30 13:10:00,326.42,326.44,325.42,325.78,12952.0,318.0523,318.0718,317.078,317.4287,12952.0
2022-06-30 13:15:00,325.65,325.74,325.29,325.43,5767.0,317.3021,317.3898,316.9513,317.0877,5767.0
2022-06-30 13:20:00,325.6,325.94,325.55,325.72,6027.0,317.2533,317.5846,317.2046,317.3703,6027.0
2022-06-30 13:25:00,325.63,326.53,325.63,326.22,28481.0,317.2826,318.1595,317.2826,317.8575,28481.0
2022-06-30 13:30:00,326.2,326.41,326.1,326.22,3938.0,317.838,318.0426,317.7405,317.8575,3938.0
2022-06-30 13:35:00,326.37,326.48,326.04,326.07,4542.0,318.0036,318.1108,317.6821,317.7113,4542.0
2022-06-30 13:40:00,326.32,326.43,325.54,325.54,10200.0,317.9549,318.0621,317.1949,317.1949,10200.0
2022-06-30 13:45:00,325.75,326.12,325.58,326.02,3204.0,317.3995,317.76,317.2339,317.6626,3204.0
2022-06-30 13:50:00,326.03,326.66,326.0,326.66,3811.0,317.6723,318.2862,317.6431,318.2862,3811.0
2022-06-30 13:55:00,326.41,326.56,326.14,326.37,3059.0,318.0426,318.1887,317.7795,318.0036,3059.0
2022-06-30 14:00:00,326.43,326.84,326.36,326.81,13941.0,318.0621,318.4616,317.9939,318.4323,13941.0
2022-06-30 14:05:00,326.95,326.95,326.24,326.25,8422.0,318.5687,318.5687,317.8769,317.8867,8422.0
2022-06-30 14:10:00,326.1,326.6,326.1,326.3,3607.0,317.7405,318.2277,317.7405,317.9354,3607.0
2022-06-30 14:15:00,326.27,326.61,326.16,326.61,5357.0,317.9062,318.2375,317.799,318.2375,5357.0
2022-06-30 14:20:00,326.54,326.65,326.0,326.0,10922.0,318.1692,318.2764,317.6431,317.6431,10922.0
2022-06-30 14:25:00,325.81,326.4,325.22,326.19,9493.0,317.458,318.0328,316.8831,317.8282,9493.0
2022-06-30 14:30:00,326.16,326.59,326.15,326.39,3072.0,317.799,318.218,317.7892,318.0231,3072.0
2022-06-30 14:35:00,326.43,326.64,326.28,326.57,6396.0,318.0621,318.2667,317.9159,318.1985,6396.0
2022-06-30 14:40:00,326.49,326.54,325.42,325.42,9210.0,318.1205,318.1692,317.078,317.078,9210.0
2022-06-30 14:45:00,325.48,325.58,325.14,325.14,6621.0,317.1364,317.2339,316.8051,316.8051,6621.0
2022-06-30 14:50:00,325.21,325.29,324.7,324.94,7756.0,316.8733,316.9513,316.3764,316.6103,7756.0
2022-06-30 14:55:00,324.88,325.39,324.78,325.29,11356.0,316.5518,317.0487,316.4544,316.9513,11356.0
2022-06-30 15:00:00,325.25,325.54,325.02,325.02,5989.0,316.9123,317.1949,316.6882,316.6882,5989.0
2022-06-30 15:05:00,325.03,325.03,323.83,323.83,9893.0,316.698,316.698,315.5287,315.5287,9893.0
2022-06-30 15:10:00,323.78,324.03,323.54,323.63,14745.0,315.48,315.7236,315.2462,315.3338,14745.0
2022-06-30 15:15:00,323.72,323.72,322.9,323.22,13354.0,315.4215,315.4215,314.6226,314.9344,13354.0
2022-06-30 15:20:00,323.2,324.34,323.2,324.33,9879.0,314.9149,316.0256,314.9149,316.0159,9879.0
2022-06-30 15:25:00,324.23,325.19,324.19,325.19,10445.0,315.9185,316.8539,315.8795,316.8539,10445.0
2022-06-30 15:30:00,325.05,325.28,324.84,325.05,17974.0,316.7174,316.9415,316.5128,316.7174,17974.0
2022-06-30 15:35:00,324.97,325.27,324.18,324.22,22261.0,316.6395,316.9318,315.8697,315.9087,22261.0
2022-06-30 15:40:00,324.06,324.37,323.48,323.75,14901.0,315.7528,316.0549,315.1877,315.4508,14901.0
2022-06-30 15:45:00,323.76,324.25,323.7,323.77,29190.0,315.4605,315.938,315.402,315.4703,29190.0
2022-06-30 15:50:00,323.76,324.06,322.62,322.72,55341.0,315.4605,315.7528,314.3497,314.4472,55341.0
2022-06-30 15:55:00,322.72,324.74,322.27,324.41,144181.0,314.4472,316.4154,314.0087,316.0938,144181.0
2022-07-01 09:30:00,323.88,324.79,323.26,324.18,87460.0,315.5774,316.4641,314.9733,315.8697,87460.0
2022-07-01 09:35:00,324.12,324.24,322.27,322.47,10545.0,315.8113,315.9282,314.0087,314.2036,10545.0
2022-07-01 09:40:00,322.21,323.17,321.85,321.96,12744.0,313.9502,314.8856,313.5995,313.7067,12744.0
2022-07-01 09:45:00,321.77,322.0,320.82,321.13,15892.0,313.5215,313.7456,312.5959,312.8979,15892.0
2022-07-01 09:50:00,321.26,321.99,320.78,320.88,12836.0,313.0246,313.7359,312.5569,312.6543,12836.0
2022-07-01 09:55:00,320.87,323.08,320.73,321.57,19328.0,312.6446,314.7979,312.5082,313.3267,19328.0
2022-07-01 10:00:00,321.57,322.12,320.22,320.81,31938.0,313.3267,313.8626,312.0113,312.5861,31938.0
2022-07-01 10:05:00,320.86,321.27,319.61,319.9,18756.0,312.6349,313.0343,311.4169,311.6995,18756.0
2022-07-01 10:10:00,320.08,320.22,318.62,318.79,18441.0,311.8748,312.0113,310.4523,310.6179,18441.0
2022-07-01 10:15:00,318.82,319.32,318.14,318.19,18141.0,310.6471,311.1343,309.9846,310.0333,18141.0
2022-07-01 10:20:00,318.19,318.62,317.77,318.17,17066.0,310.0333,310.4523,309.6241,310.0138,17066.0
2022-07-01 10:25:00,318.33,318.99,318.22,318.34,9230.0,310.1697,310.8128,310.0625,310.1795,9230.0
2022-07-01 10:30:00,318.07,318.34,317.76,318.19,10552.0,309.9164,310.1795,309.6143,310.0333,10552.0
2022-07-01 10:35:00,318.31,318.95,318.08,318.47,11743.0,310.1502,310.7738,309.9261,310.3061,11743.0
2022-07-01 10:40:00,318.35,319.86,318.35,319.73,10400.0,310.1892,311.6605,310.1892,311.5338,10400.0
2022-07-01 10:45:00,319.75,320.47,319.47,320.13,11228.0,311.5533,312.2548,311.2805,311.9236,11228.0
2022-07-01 10:50:00,320.24,320.98,319.89,320.83,12545.0,312.0307,312.7518,311.6897,312.6056,12545.0
2022-07-01 10:55:00,320.8,322.14,320.8,321.48,14248.0,312.5764,313.882,312.5764,313.239,14248.0
2022-07-01 11:00:00,321.3,321.35,320.6,320.81,7881.0,313.0636,313.1123,312.3815,312.5861,7881.0
2022-07-01 11:05:00,320.81,321.5,320.67,321.5,13280.0,312.5861,313.2584,312.4497,313.2584,13280.0
2022-07-01 11:10:00,321.41,321.69,321.19,321.33,5743.0,313.1708,313.4436,312.9564,313.0928,5743.0
2022-07-01 11:15:00,321.36,322.0,321.25,321.61,8965.0,313.122,313.7456,313.0149,313.3656,8965.0
2022-07-01 11:20:00,321.55,321.77,321.15,321.15,14324.0,313.3072,313.5215,312.9174,312.9174,14324.0
2022-07-01 11:25:00,321.17,321.65,321.16,321.21,6243.0,312.9369,313.4046,312.9272,312.9759,6243.0
2022-07-01 11:30:00,321.1,321.72,321.05,321.61,8032.0,312.8687,313.4728,312.82,313.3656,8032.0
2022-07-01 11:35:00,321.76,321.94,321.41,321.61,12274.0,313.5118,313.6872,313.1708,313.3656,12274.0
2022-07-01 11:40:00,321.61,321.8,321.12,321.12,8725.0,313.3656,313.5508,312.8882,312.8882,8725.0
2022-07-01 11:45:00,321.25,321.39,320.97,321.06,4694.0,313.0149,313.1513,312.742,312.8297,4694.0
2022-07-01 11:50:00,320.96,320.99,319.72,320.0,18755.0,312.7323,312.7615,311.5241,311.7969,18755.0
2022-07-01 11:55:00,319.8,320.24,319.7,319.75,4866.0,311.602,312.0307,311.5046,311.5533,4866.0
2022-07-01 12:00:00,319.84,319.93,319.35,319.54,7840.0,311.641,311.7287,311.1636,311.3487,7840.0
2022-07-01 12:05:00,319.51,320.18,319.51,320.0,11167.0,311.3195,311.9723,311.3195,311.7969,11167.0
2022-07-01 12:10:00,320.0,320.03,319.63,319.83,3879.0,311.7969,311.8261,311.4364,311.6313,3879.0
2022-07-01 12:15:00,319.63,320.38,319.59,320.37,6272.0,311.4364,312.1672,311.3974,312.1574,6272.0
2022-07-01 12:20:00,320.01,320.26,319.95,320.13,5256.0,311.8066,312.0502,311.7482,311.9236,5256.0
2022-07-01 12:25:00,320.12,320.18,319.82,319.97,6435.0,311.9138,311.9723,311.6215,311.7677,6435.0
2022-07-01 12:30:00,320.01,320.5,319.84,319.91,5515.0,311.8066,312.2841,311.641,311.7092,5515.0
2022-07-01 12:35:00,320.0,320.15,319.72,319.73,14515.0,311.7969,311.9431,311.5241,311.5338,14515.0
2022-07-01 12:40:00,319.65,319.92,319.6,319.92,4940.0,311.4559,311.7189,311.4072,311.7189,4940.0
2022-07-01 12:45:00,319.79,319.93,319.52,319.82,4196.0,311.5923,311.7287,311.3292,311.6215,4196.0
2022-07-01 12:50:00,319.93,320.04,319.75,319.95,4886.0,311.7287,311.8359,311.5533,311.7482,4886.0
2022-07-01 12:55:00,320.13,320.13,319.8,319.94,4941.0,311.9236,311.9236,311.602,311.7384,4941.0
2022-07-01 13:00:00,319.91,320.13,319.71,319.74,6156.0,311.7092,311.9236,311.5143,311.5436,6156.0
2022-07-01 13:05:00,319.67,319.71,319.21,319.71,11724.0,311.4754,311.5143,311.0271,311.5143,11724.0
2022-07-01 13:10:00,319.79,319.79,319.4,319.73,5138.0,311.5923,311.5923,311.2123,311.5338,5138.0
2022-07-01 13:15:00,319.79,320.0,318.96,319.28,9000.0,311.5923,311.7969,310.7836,311.0954,9000.0
2022-07-01 13:20:00,319.12,319.33,318.96,319.26,3258.0,310.9395,311.1441,310.7836,311.0759,3258.0
2022-07-01 13:25:00,319.22,319.56,319.22,319.47,1939.0,311.0369,311.3682,311.0369,311.2805,1939.0
2022-07-01 13:30:00,319.56,319.91,319.54,319.78,3103.0,311.3682,311.7092,311.3487,311.5825,3103.0
2022-07-01 13:35:00,319.89,320.26,319.59,320.26,6818.0,311.6897,312.0502,311.3974,312.0502,6818.0
2022-07-01 13:40:00,320.23,320.81,320.23,320.56,3885.0,312.021,312.5861,312.021,312.3425,3885.0
2022-07-01 13:45:00,320.6,321.18,320.6,321.0,3125.0,312.3815,312.9466,312.3815,312.7713,3125.0
2022-07-01 13:50:00,321.05,321.45,320.94,321.31,8846.0,312.82,313.2097,312.7128,313.0733,8846.0
2022-07-01 13:55:00,321.46,321.9,321.46,321.81,9034.0,313.2195,313.6482,313.2195,313.5605,9034.0
2022-07-01 14:00:00,321.88,322.02,321.68,321.8,8514.0,313.6287,313.7651,313.4338,313.5508,8514.0
2022-07-01 14:05:00,321.79,321.89,321.48,321.53,7857.0,313.541,313.6384,313.239,313.2877,7857.0
2022-07-01 14:10:00,321.56,321.65,320.99,321.45,14018.0,313.3169,313.4046,312.7615,313.2097,14018.0
2022-07-01 14:15:00,321.4,322.1,321.4,322.1,10645.0,313.161,313.8431,313.161,313.8431,10645.0
2022-07-01 14:20:00,322.11,322.7,322.09,322.65,9685.0,313.8528,314.4277,313.8333,314.379,9685.0
2022-07-01 14:25:00,322.68,322.89,322.37,322.85,10700.0,314.4082,314.6128,314.1061,314.5738,10700.0
2022-07-01 14:30:00,322.83,323.69,322.83,323.67,9414.0,314.5544,315.3923,314.5544,315.3728,9414.0
2022-07-01 14:35:00,323.67,323.71,322.91,323.08,8871.0,315.3728,315.4118,314.6323,314.7979,8871.0
2022-07-01 14:40:00,323.05,323.21,322.92,322.97,8417.0,314.7687,314.9246,314.642,314.6908,8417.0
2022-07-01 14:45:00,322.91,323.45,322.72,323.28,10440.0,314.6323,315.1585,314.4472,314.9928,10440.0
2022-07-01 14:50:00,323.39,323.54,323.15,323.19,5624.0,315.1,315.2462,314.8661,314.9051,5624.0
2022-07-01 14:55:00,323.11,323.61,322.92,323.6,4503.0,314.8272,315.3144,314.642,315.3046,4503.0
2022-07-01 15:00:00,323.52,323.57,322.85,322.97,14322.0,315.2267,315.2754,314.5738,314.6908,14322.0
2022-07-01 15:05:00,323.07,324.24,323.07,324.24,7761.0,314.7882,315.9282,314.7882,315.9282,7761.0
2022-07-01 15:10:00,324.48,324.7,324.01,324.53,11779.0,316.1621,316.3764,315.7041,316.2108,11779.0
2022-07-01 15:15:00,324.62,324.8,324.31,324.35,7636.0,316.2985,316.4739,315.9964,316.0354,7636.0
2022-07-01 15:20:00,324.39,324.42,323.7,324.16,9690.0,316.0744,316.1036,315.402,315.8503,9690.0
2022-07-01 15:25:00,324.12,324.47,323.95,324.1,10444.0,315.8113,316.1523,315.6456,315.7918,10444.0
2022-07-01 15:30:00,324.12,324.67,323.96,324.5,9357.0,315.8113,316.3472,315.6554,316.1815,9357.0
2022-07-01 15:35:00,324.48,325.18,324.46,325.1,12967.0,316.1621,316.8441,316.1426,316.7662,12967.0
2022-07-01 15:40:00,325.14,325.3,324.93,324.93,11640.0,316.8051,316.961,316.6005,316.6005,11640.0
2022-07-01 15:45:00,324.96,325.34,324.85,325.25,20390.0,316.6298,317.0,316.5226,316.9123,20390.0
2022-07-01 15:50:00,325.25,325.4,324.3,324.99,38008.0,316.9123,317.0585,315.9867,316.659,38008.0
2022-07-01 15:55:00,324.97,325.1,324.24,324.74,81488.0,316.6395,316.7662,315.9282,316.4154,81488.0
2022-07-05 09:30:00,322.44,323.93,321.78,322.96,90315.0,314.1743,315.6262,313.5313,314.681,90315.0
2022-07-05 09:35:00,322.66,322.73,321.38,322.45,13509.0,314.3887,314.4569,313.1415,314.1841,13509.0
2022-07-05 09:40:00,322.47,323.37,322.31,322.65,6340.0,314.2036,315.0805,314.0477,314.379,6340.0
2022-07-05 09:45:00,322.85,324.82,322.85,324.56,10773.0,314.5738,316.4933,314.5738,316.24,10773.0
2022-07-05 09:50:00,324.44,324.44,322.32,322.32,12058.0,316.1231,316.1231,314.0574,314.0574,12058.0
2022-07-05 09:55:00,322.15,323.54,322.15,322.69,10445.0,313.8918,315.2462,313.8918,314.4179,10445.0
2022-07-05 10:00:00,322.78,322.88,321.56,321.94,20187.0,314.5056,314.6031,313.3169,313.6872,20187.0
2022-07-05 10:05:00,322.19,322.3,321.19,321.78,9345.0,313.9308,314.0379,312.9564,313.5313,9345.0
2022-07-05 10:10:00,321.72,323.11,321.72,322.98,13559.0,313.4728,314.8272,313.4728,314.7005,13559.0
2022-07-05 10:15:00,323.0,323.0,321.34,321.8,8093.0,314.72,314.72,313.1025,313.5508,8093.0
2022-07-05 10:20:00,321.91,322.79,321.79,322.05,12003.0,313.6579,314.5154,313.541,313.7943,12003.0
2022-07-05 10:25:00,322.05,322.6,321.92,322.15,9716.0,313.7943,314.3302,313.6677,313.8918,9716.0
2022-07-05 10:30:00,322.16,322.24,320.28,320.38,11596.0,313.9015,313.9795,312.0697,312.1672,11596.0
2022-07-05 10:35:00,320.37,321.43,320.22,320.69,19202.0,312.1574,313.1902,312.0113,312.4692,19202.0
2022-07-05 10:40:00,320.73,320.73,319.4,319.4,19843.0,312.5082,312.5082,311.2123,311.2123,19843.0
2022-07-05 10:45:00,319.23,320.39,319.13,320.29,6124.0,311.0466,312.1769,310.9492,312.0795,6124.0
2022-07-05 10:50:00,320.38,320.61,319.63,319.73,28892.0,312.1672,312.3913,311.4364,311.5338,28892.0
2022-07-05 10:55:00,319.83,320.02,319.45,319.87,20558.0,311.6313,311.8164,311.261,311.6702,20558.0
2022-07-05 11:00:00,319.8,319.8,319.09,319.59,11883.0,311.602,311.602,310.9102,311.3974,11883.0
2022-07-05 11:05:00,319.35,319.62,318.93,319.19,13873.0,311.1636,311.4266,310.7543,311.0077,13873.0
2022-07-05 11:10:00,319.3,320.34,319.2,320.34,11053.0,311.1148,312.1282,311.0174,312.1282,11053.0
2022-07-05 11:15:00,320.37,321.47,320.37,321.02,5098.0,312.1574,313.2292,312.1574,312.7908,5098.0
2022-07-05 11:20:00,321.01,321.18,320.51,320.77,9318.0,312.781,312.9466,312.2938,312.5472,9318.0
2022-07-05 11:25:00,320.85,321.18,320.52,320.88,5961.0,312.6251,312.9466,312.3036,312.6543,5961.0
2022-07-05 11:30:00,320.68,321.38,320.54,320.78,15285.0,312.4595,313.1415,312.3231,312.5569,15285.0
2022-07-05 11:35:00,320.75,320.96,320.51,320.92,8718.0,312.5277,312.7323,312.2938,312.6933,8718.0
2022-07-05 11:40:00,321.02,321.4,320.97,321.4,4480.0,312.7908,313.161,312.742,313.161,4480.0
2022-07-05 11:45:00,321.42,321.54,320.72,320.91,6420.0,313.1805,313.2974,312.4984,312.6836,6420.0
2022-07-05 11:50:00,321.0,321.45,320.78,321.4,16342.0,312.7713,313.2097,312.5569,313.161,16342.0
2022-07-05 11:55:00,321.5,321.58,320.38,320.51,23157.0,313.2584,313.3364,312.1672,312.2938,23157.0
2022-07-05 12:00:00,320.53,320.88,320.5,320.65,6442.0,312.3133,312.6543,312.2841,312.4302,6442.0
2022-07-05 12:05:00,320.57,321.23,320.48,321.03,2750.0,312.3523,312.9954,312.2646,312.8005,2750.0
2022-07-05 12:10:00,321.06,321.45,320.89,321.17,6680.0,312.8297,313.2097,312.6641,312.9369,6680.0
2022-07-05 12:15:00,321.11,321.2,320.62,320.85,6407.0,312.8784,312.9661,312.401,312.6251,6407.0
2022-07-05 12:20:00,320.95,321.46,320.5,321.39,4731.0,312.7225,313.2195,312.2841,313.1513,4731.0
2022-07-05 12:25:00,321.44,322.08,321.28,321.96,11620.0,313.2,313.8236,313.0441,313.7067,11620.0
2022-07-05 12:30:00,322.03,322.2,321.84,321.92,10394.0,313.7749,313.9405,313.5897,313.6677,10394.0
2022-07-05 12:35:00,321.94,322.54,321.84,322.41,8428.0,313.6872,314.2718,313.5897,314.1451,8428.0
2022-07-05 12:40:00,322.44,322.44,321.71,321.96,8654.0,314.1743,314.1743,313.4631,313.7067,8654.0
2022-07-05 12:45:00,322.06,322.12,321.69,321.86,21637.0,313.8041,313.8626,313.4436,313.6092,21637.0
2022-07-05 12:50:00,321.87,322.23,321.6,321.97,10225.0,313.619,313.9697,313.3559,313.7164,10225.0
2022-07-05 12:55:00,321.89,322.46,321.72,322.0,6765.0,313.6384,314.1938,313.4728,313.7456,6765.0
2022-07-05 13:00:00,321.94,322.03,321.72,321.85,5563.0,313.6872,313.7749,313.4728,313.5995,5563.0
2022-07-05 13:05:00,321.9,322.0,321.54,322.0,6188.0,313.6482,313.7456,313.2974,313.7456,6188.0
2022-07-05 13:10:00,322.12,322.17,321.73,321.88,6455.0,313.8626,313.9113,313.4826,313.6287,6455.0
2022-07-05 13:15:00,321.85,322.32,321.68,322.14,6890.0,313.5995,314.0574,313.4338,313.882,6890.0
2022-07-05 13:20:00,322.06,322.39,321.79,321.93,5438.0,313.8041,314.1256,313.541,313.6774,5438.0
2022-07-05 13:25:00,322.0,322.19,321.83,321.95,7552.0,313.7456,313.9308,313.58,313.6969,7552.0
2022-07-05 13:30:00,321.95,322.36,321.86,322.34,10314.0,313.6969,314.0964,313.6092,314.0769,10314.0
2022-07-05 13:35:00,322.28,322.73,322.22,322.29,3464.0,314.0185,314.4569,313.96,314.0282,3464.0
2022-07-05 13:40:00,322.34,322.57,322.25,322.48,7325.0,314.0769,314.301,313.9892,314.2133,7325.0
2022-07-05 13:45:00,322.35,322.5,322.19,322.38,9915.0,314.0867,314.2328,313.9308,314.1159,9915.0
2022-07-05 13:50:00,322.38,322.72,322.38,322.62,5117.0,314.1159,314.4472,314.1159,314.3497,5117.0
2022-07-05 13:55:00,322.65,322.93,322.5,322.57,4201.0,314.379,314.6518,314.2328,314.301,4201.0
2022-07-05 14:00:00,322.54,322.91,322.46,322.79,2996.0,314.2718,314.6323,314.1938,314.5154,2996.0
2022-07-05 14:05:00,322.91,322.91,322.64,322.69,2948.0,314.6323,314.6323,314.3692,314.4179,2948.0
2022-07-05 14:10:00,322.78,322.87,322.58,322.58,5149.0,314.5056,314.5933,314.3108,314.3108,5149.0
2022-07-05 14:15:00,322.5,322.86,322.24,322.76,4760.0,314.2328,314.5836,313.9795,314.4861,4760.0
2022-07-05 14:20:00,322.66,323.13,322.58,323.13,5946.0,314.3887,314.8467,314.3108,314.8467,5946.0
2022-07-05 14:25:00,323.02,323.6,323.02,323.43,3573.0,314.7395,315.3046,314.7395,315.139,3573.0
2022-07-05 14:30:00,323.56,323.77,323.41,323.69,8822.0,315.2656,315.4703,315.1195,315.3923,8822.0
2022-07-05 14:35:00,323.56,324.36,323.55,324.36,7350.0,315.2656,316.0451,315.2559,316.0451,7350.0
2022-07-05 14:40:00,324.29,324.61,324.21,324.28,4009.0,315.9769,316.2887,315.899,315.9672,4009.0
2022-07-05 14:45:00,324.25,324.33,323.93,324.23,37395.0,315.938,316.0159,315.6262,315.9185,37395.0
2022-07-05 14:50:00,324.34,324.7,324.26,324.7,4387.0,316.0256,316.3764,315.9477,316.3764,4387.0
2022-07-05 14:55:00,324.5,324.82,324.42,324.48,5161.0,316.1815,316.4933,316.1036,316.1621,5161.0
2022-07-05 15:00:00,324.56,324.7,324.15,324.51,8813.0,316.24,316.3764,315.8405,316.1913,8813.0
2022-07-05 15:05:00,324.63,325.26,324.52,325.18,41036.0,316.3082,316.9221,316.201,316.8441,41036.0
2022-07-05 15:10:00,325.13,325.86,325.06,325.73,11710.0,316.7954,317.5067,316.7272,317.38,11710.0
2022-07-05 15:15:00,325.69,325.88,324.98,325.19,13396.0,317.341,317.5262,316.6492,316.8539,13396.0
2022-07-05 15:20:00,325.11,326.18,325.11,326.1,15512.0,316.7759,317.8185,316.7759,317.7405,15512.0
2022-07-05 15:25:00,326.08,326.38,325.85,326.27,10864.0,317.721,318.0133,317.4969,317.9062,10864.0
2022-07-05 15:30:00,326.27,326.3,325.87,326.2,11766.0,317.9062,317.9354,317.5164,317.838,11766.0
2022-07-05 15:35:00,326.2,326.29,325.79,325.91,17031.0,317.838,317.9257,317.4385,317.5554,17031.0
2022-07-05 15:40:00,325.85,326.53,325.79,326.42,15238.0,317.4969,318.1595,317.4385,318.0523,15238.0
2022-07-05 15:45:00,326.43,327.43,326.41,327.25,41934.0,318.0621,319.0364,318.0426,318.861,41934.0
2022-07-05 15:50:00,327.18,327.23,326.42,326.93,38182.0,318.7928,318.8416,318.0523,318.5492,38182.0
2022-07-05 15:55:00,326.88,327.29,326.65,327.25,99500.0,318.5005,318.9,318.2764,318.861,99500.0
2022-07-06 09:30:00,328.0,330.7,327.78,328.5,62872.0,319.5918,322.2226,319.3775,320.079,62872.0
2022-07-06 09:35:00,328.15,329.32,328.15,328.37,17931.0,319.738,320.878,319.738,319.9523,17931.0
2022-07-06 09:40:00,328.16,328.97,326.75,326.9,23896.0,319.7477,320.537,318.3739,318.52,23896.0
2022-07-06 09:45:00,326.81,329.4,326.81,328.95,33877.0,318.4323,320.9559,318.4323,320.5175,33877.0
2022-07-06 09:50:00,329.0,329.2,328.17,328.52,17285.0,320.5662,320.7611,319.7575,320.0985,17285.0
2022-07-06 09:55:00,328.35,329.08,328.35,328.36,6552.0,319.9328,320.6441,319.9328,319.9426,6552.0
2022-07-06 10:00:00,328.2,329.38,327.82,329.07,12564.0,319.7867,320.9364,319.4164,320.6344,12564.0
2022-07-06 10:05:00,329.0,331.85,329.0,330.99,69703.0,320.5662,323.3431,320.5662,322.5052,69703.0
2022-07-06 10:10:00,331.08,331.4,329.58,330.23,46046.0,322.5929,322.9047,321.1313,321.7647,46046.0
2022-07-06 10:15:00,330.06,331.59,329.9,331.33,42781.0,321.599,323.0898,321.4431,322.8365,42781.0
2022-07-06 10:20:00,331.46,332.09,331.16,331.84,22901.0,322.9631,323.577,322.6708,323.3334,22901.0
2022-07-06 10:25:00,331.89,332.74,331.38,332.43,24512.0,323.3821,324.2103,322.8852,323.9083,24512.0
2022-07-06 10:30:00,332.2,332.53,331.12,331.18,22768.0,323.6842,324.0057,322.6318,322.6903,22768.0
2022-07-06 10:35:00,331.18,331.38,330.52,330.52,22838.0,322.6903,322.8852,322.0472,322.0472,22838.0
2022-07-06 10:40:00,330.68,330.73,329.33,329.4,16986.0,322.2031,322.2518,320.8877,320.9559,16986.0
2022-07-06 10:45:00,329.52,329.92,328.75,329.31,24697.0,321.0729,321.4626,320.3226,320.8682,24697.0
2022-07-06 10:50:00,329.3,329.39,328.28,328.74,16905.0,320.8585,320.9462,319.8646,320.3129,16905.0
2022-07-06 10:55:00,328.56,328.95,328.45,328.73,9280.0,320.1375,320.5175,320.0303,320.3031,9280.0
2022-07-06 11:00:00,328.91,328.94,328.0,328.0,9089.0,320.4785,320.5077,319.5918,319.5918,9089.0
2022-07-06 11:05:00,328.04,328.92,328.04,328.8,5197.0,319.6308,320.4882,319.6308,320.3713,5197.0
2022-07-06 11:10:00,328.9,329.44,328.75,329.44,8575.0,320.4687,320.9949,320.3226,320.9949,8575.0
2022-07-06 11:15:00,329.29,329.32,328.76,328.88,9512.0,320.8488,320.878,320.3323,320.4493,9512.0
2022-07-06 11:20:00,328.88,329.03,328.73,328.99,5383.0,320.4493,320.5954,320.3031,320.5564,5383.0
2022-07-06 11:25:00,329.04,329.31,328.69,329.0,5964.0,320.6052,320.8682,320.2641,320.5662,5964.0
2022-07-06 11:30:00,328.93,329.11,328.53,329.03,9161.0,320.498,320.6734,320.1082,320.5954,9161.0
2022-07-06 11:35:00,329.2,329.22,328.28,328.28,8265.0,320.7611,320.7805,319.8646,319.8646,8265.0
2022-07-06 11:40:00,328.55,328.59,327.16,327.72,14937.0,320.1277,320.1667,318.7734,319.319,14937.0
2022-07-06 11:45:00,327.56,328.19,327.56,327.87,15329.0,319.1631,319.7769,319.1631,319.4652,15329.0
2022-07-06 11:50:00,327.9,328.32,327.77,327.99,6646.0,319.4944,319.9036,319.3677,319.5821,6646.0
2022-07-06 11:55:00,327.87,328.62,327.8,328.11,5732.0,319.4652,320.1959,319.3969,319.699,5732.0
2022-07-06 12:00:00,328.33,328.44,328.01,328.01,4884.0,319.9134,320.0205,319.6016,319.6016,4884.0
2022-07-06 12:05:00,328.08,328.24,327.81,327.81,3975.0,319.6698,319.8257,319.4067,319.4067,3975.0
2022-07-06 12:10:00,328.11,328.66,327.75,328.28,10020.0,319.699,320.2349,319.3482,319.8646,10020.0
2022-07-06 12:15:00,328.3,328.41,328.04,328.07,2746.0,319.8841,319.9913,319.6308,319.66,2746.0
2022-07-06 12:20:00,327.94,328.23,327.76,327.76,8882.0,319.5334,319.8159,319.358,319.358,8882.0
2022-07-06 12:25:00,327.61,327.81,327.5,327.61,2944.0,319.2118,319.4067,319.1046,319.2118,2944.0
2022-07-06 12:30:00,327.53,327.74,327.36,327.67,9669.0,319.1339,319.3385,318.9682,319.2703,9669.0
2022-07-06 12:35:00,327.9,328.2,327.77,327.9,4554.0,319.4944,319.7867,319.3677,319.4944,4554.0
2022-07-06 12:40:00,327.87,328.11,327.76,327.81,6842.0,319.4652,319.699,319.358,319.4067,6842.0
2022-07-06 12:45:00,327.94,327.94,327.59,327.78,1997.0,319.5334,319.5334,319.1923,319.3775,1997.0
2022-07-06 12:50:00,327.57,327.73,327.4,327.41,3456.0,319.1728,319.3287,319.0072,319.0169,3456.0
2022-07-06 12:55:00,327.62,327.77,327.51,327.7,5215.0,319.2216,319.3677,319.1144,319.2995,5215.0
2022-07-06 13:00:00,327.82,328.95,327.72,328.5,14673.0,319.4164,320.5175,319.319,320.079,14673.0
2022-07-06 13:05:00,328.48,328.57,328.21,328.56,3852.0,320.0595,320.1472,319.7964,320.1375,3852.0
2022-07-06 13:10:00,328.58,328.75,328.53,328.63,5750.0,320.157,320.3226,320.1082,320.2057,5750.0
2022-07-06 13:15:00,328.63,328.9,328.37,328.79,6782.0,320.2057,320.4687,319.9523,320.3616,6782.0
2022-07-06 13:20:00,328.87,329.25,328.76,328.92,6209.0,320.4395,320.8098,320.3323,320.4882,6209.0
2022-07-06 13:25:00,328.91,328.91,328.24,328.84,3458.0,320.4785,320.4785,319.8257,320.4103,3458.0
2022-07-06 13:30:00,328.7,329.17,328.68,329.04,13969.0,320.2739,320.7318,320.2544,320.6052,13969.0
2022-07-06 13:35:00,329.05,329.34,328.83,328.91,12817.0,320.6149,320.8975,320.4005,320.4785,12817.0
2022-07-06 13:40:00,329.0,329.21,328.63,328.75,9346.0,320.5662,320.7708,320.2057,320.3226,9346.0
2022-07-06 13:45:00,328.85,329.35,328.75,329.12,13904.0,320.42,320.9072,320.3226,320.6831,13904.0
2022-07-06 13:50:00,328.99,329.26,328.89,329.0,13332.0,320.5564,320.8195,320.459,320.5662,13332.0
2022-07-06 13:55:00,328.99,329.15,328.8,328.8,6828.0,320.5564,320.7123,320.3713,320.3713,6828.0
2022-07-06 14:00:00,328.63,329.22,328.4,329.0,9226.0,320.2057,320.7805,319.9816,320.5662,9226.0
2022-07-06 14:05:00,329.0,329.13,328.59,328.88,10059.0,320.5662,320.6929,320.1667,320.4493,10059.0
2022-07-06 14:10:00,328.87,329.18,328.27,329.0,26482.0,320.4395,320.7416,319.8549,320.5662,26482.0
2022-07-06 14:15:00,329.05,329.05,328.23,328.31,13229.0,320.6149,320.6149,319.8159,319.8939,13229.0
2022-07-06 14:20:00,328.46,329.0,328.46,328.76,6056.0,320.04,320.5662,320.04,320.3323,6056.0
2022-07-06 14:25:00,328.81,330.0,328.6,329.98,19667.0,320.3811,321.5406,320.1764,321.5211,19667.0
2022-07-06 14:30:00,329.91,330.89,329.87,330.63,14308.0,321.4529,322.4077,321.4139,322.1544,14308.0
2022-07-06 14:35:00,330.81,330.81,330.06,330.12,10709.0,322.3298,322.3298,321.599,321.6575,10709.0
2022-07-06 14:40:00,330.22,330.84,330.22,330.56,14613.0,321.7549,322.359,321.7549,322.0862,14613.0
2022-07-06 14:45:00,330.56,330.65,329.7,330.0,11745.0,322.0862,322.1739,321.2482,321.5406,11745.0
2022-07-06 14:50:00,329.88,330.12,329.69,330.09,12595.0,321.4236,321.6575,321.2385,321.6282,12595.0
2022-07-06 14:55:00,329.97,330.25,329.84,330.25,5861.0,321.5113,321.7841,321.3847,321.7841,5861.0
2022-07-06 15:00:00,330.25,330.3,329.7,329.99,12141.0,321.7841,321.8329,321.2482,321.5308,12141.0
2022-07-06 15:05:00,330.13,330.38,329.87,330.32,11242.0,321.6672,321.9108,321.4139,321.8523,11242.0
2022-07-06 15:10:00,330.4,330.88,330.31,330.57,10082.0,321.9303,322.398,321.8426,322.0959,10082.0
2022-07-06 15:15:00,330.58,331.01,330.56,330.81,15735.0,322.1057,322.5247,322.0862,322.3298,15735.0
2022-07-06 15:20:00,330.88,331.32,330.71,331.31,17500.0,322.398,322.8267,322.2324,322.817,17500.0
2022-07-06 15:25:00,331.12,331.52,330.98,331.49,15660.0,322.6318,323.0216,322.4954,322.9924,15660.0
2022-07-06 15:30:00,331.31,331.63,331.04,331.38,25340.0,322.817,323.1288,322.5539,322.8852,25340.0
2022-07-06 15:35:00,331.35,331.5,330.97,331.19,21124.0,322.8559,323.0021,322.4857,322.7,21124.0
2022-07-06 15:40:00,331.11,331.33,330.93,330.93,23107.0,322.6221,322.8365,322.4467,322.4467,23107.0
2022-07-06 15:45:00,331.0,331.78,330.81,331.49,39783.0,322.5149,323.2749,322.3298,322.9924,39783.0
2022-07-06 15:50:00,331.5,331.59,329.49,330.28,32918.0,323.0021,323.0898,321.0436,321.8134,32918.0
2022-07-06 15:55:00,330.17,330.22,329.8,330.19,82642.0,321.7062,321.7549,321.3457,321.7257,82642.0
2022-07-07 09:30:00,327.25,329.19,326.24,328.57,52927.0,318.861,320.7513,317.8769,320.1472,52927.0
2022-07-07 09:35:00,328.83,329.84,327.71,329.27,17221.0,320.4005,321.3847,319.3093,320.8293,17221.0
2022-07-07 09:40:00,329.45,330.42,327.34,327.55,20779.0,321.0047,321.9498,318.9487,319.1534,20779.0
2022-07-07 09:45:00,327.48,328.5,326.34,327.88,12623.0,319.0852,320.079,317.9744,319.4749,12623.0
2022-07-07 09:50:00,327.8,328.13,327.4,327.5,11222.0,319.3969,319.7185,319.0072,319.1046,11222.0
2022-07-07 09:55:00,327.18,328.12,327.03,327.97,10222.0,318.7928,319.7087,318.6467,319.5626,10222.0
2022-07-07 10:00:00,328.22,329.22,327.8,328.06,15622.0,319.8062,320.7805,319.3969,319.6503,15622.0
2022-07-07 10:05:00,327.9,328.57,327.54,327.72,9367.0,319.4944,320.1472,319.1436,319.319,9367.0
2022-07-07 10:10:00,327.63,328.58,327.56,328.42,15104.0,319.2313,320.157,319.1631,320.0011,15104.0
2022-07-07 10:15:00,328.43,329.24,328.24,328.98,7279.0,320.0108,320.8,319.8257,320.5467,7279.0
2022-07-07 10:20:00,329.22,329.52,328.51,328.51,6637.0,320.7805,321.0729,320.0887,320.0887,6637.0
2022-07-07 10:25:00,328.45,328.85,328.3,328.34,24643.0,320.0303,320.42,319.8841,319.9231,24643.0
2022-07-07 10:30:00,328.26,328.57,327.81,328.15,15371.0,319.8452,320.1472,319.4067,319.738,15371.0
2022-07-07 10:35:00,328.1,328.1,327.34,327.52,20813.0,319.6893,319.6893,318.9487,319.1241,20813.0
2022-07-07 10:40:00,327.5,328.02,326.83,327.02,14443.0,319.1046,319.6113,318.4518,318.6369,14443.0
2022-07-07 10:45:00,326.9,327.72,326.65,327.65,13064.0,318.52,319.319,318.2764,319.2508,13064.0
2022-07-07 10:50:00,327.61,327.61,326.86,327.2,9528.0,319.2118,319.2118,318.481,318.8123,9528.0
2022-07-07 10:55:00,327.15,328.13,327.07,327.8,10594.0,318.7636,319.7185,318.6857,319.3969,10594.0
2022-07-07 11:00:00,327.86,329.3,327.61,329.3,15233.0,319.4554,320.8585,319.2118,320.8585,15233.0
2022-07-07 11:05:00,329.34,330.08,329.25,329.61,13723.0,320.8975,321.6185,320.8098,321.1605,13723.0
2022-07-07 11:10:00,329.57,329.86,328.58,328.93,9744.0,321.1216,321.4041,320.157,320.498,9744.0
2022-07-07 11:15:00,328.77,328.94,328.29,328.29,12793.0,320.3421,320.5077,319.8744,319.8744,12793.0
2022-07-07 11:20:00,328.41,328.41,327.85,328.02,6851.0,319.9913,319.9913,319.4457,319.6113,6851.0
2022-07-07 11:25:00,328.12,328.28,327.8,327.9,12919.0,319.7087,319.8646,319.3969,319.4944,12919.0
2022-07-07 11:30:00,327.98,328.17,327.6,328.0,9831.0,319.5723,319.7575,319.2021,319.5918,9831.0
2022-07-07 11:35:00,327.87,328.3,327.75,328.17,10195.0,319.4652,319.8841,319.3482,319.7575,10195.0
2022-07-07 11:40:00,328.06,328.69,328.06,328.4,12356.0,319.6503,320.2641,319.6503,319.9816,12356.0
2022-07-07 11:45:00,328.31,328.69,328.31,328.67,8358.0,319.8939,320.2641,319.8939,320.2446,8358.0
2022-07-07 11:50:00,328.69,329.37,328.58,329.37,14318.0,320.2641,320.9267,320.157,320.9267,14318.0
2022-07-07 11:55:00,329.37,329.38,328.86,328.99,7047.0,320.9267,320.9364,320.4298,320.5564,7047.0
2022-07-07 12:00:00,328.94,328.95,328.5,328.5,9985.0,320.5077,320.5175,320.079,320.079,9985.0
2022-07-07 12:05:00,328.6,328.67,327.97,327.98,7025.0,320.1764,320.2446,319.5626,319.5723,7025.0
2022-07-07 12:10:00,327.98,328.05,327.58,327.61,10495.0,319.5723,319.6405,319.1826,319.2118,10495.0
2022-07-07 12:15:00,327.62,328.04,327.44,327.87,14568.0,319.2216,319.6308,319.0462,319.4652,14568.0
2022-07-07 12:20:00,327.83,328.24,327.81,328.06,9700.0,319.4262,319.8257,319.4067,319.6503,9700.0
2022-07-07 12:25:00,328.02,328.5,327.69,328.33,10867.0,319.6113,320.079,319.2898,319.9134,10867.0
2022-07-07 12:30:00,328.39,328.92,328.39,328.92,14483.0,319.9718,320.4882,319.9718,320.4882,14483.0
2022-07-07 12:35:00,328.81,328.93,328.41,328.89,9507.0,320.3811,320.498,319.9913,320.459,9507.0
2022-07-07 12:40:00,328.9,329.03,328.57,328.74,9820.0,320.4687,320.5954,320.1472,320.3129,9820.0
2022-07-07 12:45:00,328.74,328.9,328.43,328.67,6661.0,320.3129,320.4687,320.0108,320.2446,6661.0
2022-07-07 12:50:00,328.42,328.69,328.18,328.18,26242.0,320.0011,320.2641,319.7672,319.7672,26242.0
2022-07-07 12:55:00,328.19,328.49,328.18,328.41,19684.0,319.7769,320.0693,319.7672,319.9913,19684.0
2022-07-07 13:00:00,328.5,328.68,328.37,328.61,12000.0,320.079,320.2544,319.9523,320.1862,12000.0
2022-07-07 13:05:00,328.61,329.21,328.61,328.64,19990.0,320.1862,320.7708,320.1862,320.2154,19990.0
2022-07-07 13:10:00,328.59,328.71,328.42,328.6,3315.0,320.1667,320.2836,320.0011,320.1764,3315.0
2022-07-07 13:15:00,328.6,329.0,328.6,328.87,31262.0,320.1764,320.5662,320.1764,320.4395,31262.0
2022-07-07 13:20:00,328.9,329.37,328.86,329.26,6640.0,320.4687,320.9267,320.4298,320.8195,6640.0
2022-07-07 13:25:00,329.26,329.54,329.05,329.38,4012.0,320.8195,321.0923,320.6149,320.9364,4012.0
2022-07-07 13:30:00,329.28,329.6,329.28,329.41,3512.0,320.839,321.1508,320.839,320.9657,3512.0
2022-07-07 13:35:00,329.5,329.87,329.32,329.85,6950.0,321.0534,321.4139,320.878,321.3944,6950.0
2022-07-07 13:40:00,329.96,329.96,329.62,329.81,4669.0,321.5016,321.5016,321.1703,321.3554,4669.0
2022-07-07 13:45:00,329.73,330.18,329.73,329.96,6277.0,321.2775,321.7159,321.2775,321.5016,6277.0
2022-07-07 13:50:00,329.99,330.5,329.99,330.33,7059.0,321.5308,322.0277,321.5308,321.8621,7059.0
2022-07-07 13:55:00,330.22,330.33,329.93,329.94,4784.0,321.7549,321.8621,321.4723,321.4821,4784.0
2022-07-07 14:00:00,329.93,330.17,329.89,329.92,5307.0,321.4723,321.7062,321.4334,321.4626,5307.0
2022-07-07 14:05:00,329.98,330.13,329.72,329.79,6358.0,321.5211,321.6672,321.2677,321.3359,6358.0
2022-07-07 14:10:00,329.71,329.73,329.56,329.6,3115.0,321.258,321.2775,321.1118,321.1508,3115.0
2022-07-07 14:15:00,329.6,329.71,329.35,329.67,4138.0,321.1508,321.258,320.9072,321.219,4138.0
2022-07-07 14:20:00,329.69,329.71,329.38,329.47,3849.0,321.2385,321.258,320.9364,321.0241,3849.0
2022-07-07 14:25:00,329.47,329.47,328.91,328.91,5425.0,321.0241,321.0241,320.4785,320.4785,5425.0
2022-07-07 14:30:00,328.93,329.06,328.75,328.85,5522.0,320.498,320.6246,320.3226,320.42,5522.0
2022-07-07 14:35:00,328.8,328.8,328.56,328.72,14580.0,320.3713,320.3713,320.1375,320.2934,14580.0
2022-07-07 14:40:00,328.82,329.08,328.78,328.88,9913.0,320.3908,320.6441,320.3518,320.4493,9913.0
2022-07-07 14:45:00,328.84,328.85,328.41,328.52,25020.0,320.4103,320.42,319.9913,320.0985,25020.0
2022-07-07 14:50:00,328.5,328.52,328.21,328.24,4681.0,320.079,320.0985,319.7964,319.8257,4681.0
2022-07-07 14:55:00,328.41,328.54,328.27,328.32,10795.0,319.9913,320.118,319.8549,319.9036,10795.0
2022-07-07 15:00:00,328.35,328.35,327.82,328.0,12639.0,319.9328,319.9328,319.4164,319.5918,12639.0
2022-07-07 15:05:00,328.0,328.3,327.78,328.3,6513.0,319.5918,319.8841,319.3775,319.8841,6513.0
2022-07-07 15:10:00,328.29,328.3,327.98,328.07,9580.0,319.8744,319.8841,319.5723,319.66,9580.0
2022-07-07 15:15:00,327.98,328.5,327.93,328.31,10108.0,319.5723,320.079,319.5236,319.8939,10108.0
2022-07-07 15:20:00,328.41,328.45,328.17,328.17,23046.0,319.9913,320.0303,319.7575,319.7575,23046.0
2022-07-07 15:25:00,328.22,328.22,327.78,327.84,12462.0,319.8062,319.8062,319.3775,319.4359,12462.0
2022-07-07 15:30:00,327.84,327.9,327.49,327.59,25619.0,319.4359,319.4944,319.0949,319.1923,25619.0
2022-07-07 15:35:00,327.59,327.79,327.12,327.23,20686.0,319.1923,319.3872,318.7344,318.8416,20686.0
2022-07-07 15:40:00,327.2,327.97,327.17,327.77,21151.0,318.8123,319.5626,318.7831,319.3677,21151.0
2022-07-07 15:45:00,327.76,327.94,327.25,327.48,48048.0,319.358,319.5334,318.861,319.0852,48048.0
2022-07-07 15:50:00,327.86,327.92,327.2,327.64,47068.0,319.4554,319.5139,318.8123,319.241,47068.0
2022-07-07 15:55:00,327.6,328.13,327.32,327.78,84008.0,319.2021,319.7185,318.9293,319.3775,84008.0
2022-07-08 09:30:00,326.55,327.85,326.16,327.44,41491.0,318.179,319.4457,317.799,319.0462,41491.0
2022-07-08 09:35:00,327.2,328.31,327.05,328.05,17400.0,318.8123,319.8939,318.6662,319.6405,17400.0
2022-07-08 09:40:00,328.23,329.77,327.94,329.61,23090.0,319.8159,321.3164,319.5334,321.1605,23090.0
2022-07-08 09:45:00,329.73,331.11,328.73,330.54,34805.0,321.2775,322.6221,320.3031,322.0667,34805.0
2022-07-08 09:50:00,330.78,331.15,330.34,330.67,17065.0,322.3006,322.6611,321.8718,322.1934,17065.0
2022-07-08 09:55:00,330.59,331.15,330.05,330.54,14077.0,322.1154,322.6611,321.5893,322.0667,14077.0
2022-07-08 10:00:00,330.54,331.19,330.36,331.19,7547.0,322.0667,322.7,321.8913,322.7,7547.0
2022-07-08 10:05:00,331.16,331.74,331.03,331.26,16587.0,322.6708,323.2359,322.5441,322.7683,16587.0
2022-07-08 10:10:00,331.24,332.26,331.24,331.89,11830.0,322.7488,323.7426,322.7488,323.3821,11830.0
2022-07-08 10:15:00,331.99,332.74,331.99,332.45,6943.0,323.4795,324.2103,323.4795,323.9277,6943.0
2022-07-08 10:20:00,332.68,333.84,332.65,333.81,17271.0,324.1519,325.2821,324.1226,325.2529,17271.0
2022-07-08 10:25:00,333.75,334.52,333.58,333.97,29459.0,325.1944,325.9447,325.0288,325.4088,29459.0
2022-07-08 10:30:00,333.97,334.12,332.8,332.8,16844.0,325.4088,325.5549,324.2688,324.2688,16844.0
2022-07-08 10:35:00,332.67,332.87,332.42,332.42,8277.0,324.1421,324.337,323.8985,323.8985,8277.0
2022-07-08 10:40:00,332.37,332.54,332.0,332.23,9702.0,323.8498,324.0154,323.4893,323.7134,9702.0
2022-07-08 10:45:00,332.23,332.32,331.57,331.67,5987.0,323.7134,323.8011,323.0703,323.1677,5987.0
2022-07-08 10:50:00,331.61,331.62,330.5,331.16,17507.0,323.1093,323.119,322.0277,322.6708,17507.0
2022-07-08 10:55:00,331.19,331.54,331.0,331.4,7113.0,322.7,323.0411,322.5149,322.9047,7113.0
2022-07-08 11:00:00,331.45,331.54,330.99,330.99,11633.0,322.9534,323.0411,322.5052,322.5052,11633.0
2022-07-08 11:05:00,331.02,331.87,331.0,331.63,19374.0,322.5344,323.3626,322.5149,323.1288,19374.0
2022-07-08 11:10:00,331.52,331.52,330.93,330.96,10721.0,323.0216,323.0216,322.4467,322.4759,10721.0
2022-07-08 11:15:00,330.96,331.04,330.38,330.61,6226.0,322.4759,322.5539,321.9108,322.1349,6226.0
2022-07-08 11:20:00,330.47,330.66,330.29,330.38,6055.0,321.9985,322.1836,321.8231,321.9108,6055.0
2022-07-08 11:25:00,330.36,330.83,330.3,330.63,5910.0,321.8913,322.3493,321.8329,322.1544,5910.0
2022-07-08 11:30:00,330.56,330.93,330.23,330.81,11838.0,322.0862,322.4467,321.7647,322.3298,11838.0
2022-07-08 11:35:00,330.87,330.89,330.56,330.89,6881.0,322.3882,322.4077,322.0862,322.4077,6881.0
2022-07-08 11:40:00,330.93,330.93,330.42,330.44,5705.0,322.4467,322.4467,321.9498,321.9693,5705.0
2022-07-08 11:45:00,330.44,330.58,330.14,330.28,5632.0,321.9693,322.1057,321.677,321.8134,5632.0
2022-07-08 11:50:00,330.34,330.52,330.24,330.4,5015.0,321.8718,322.0472,321.7744,321.9303,5015.0
2022-07-08 11:55:00,330.37,330.43,330.15,330.24,5775.0,321.9011,321.9595,321.6867,321.7744,5775.0
2022-07-08 12:00:00,330.23,330.31,330.08,330.24,5554.0,321.7647,321.8426,321.6185,321.7744,5554.0
2022-07-08 12:05:00,330.24,330.48,330.15,330.3,5779.0,321.7744,322.0082,321.6867,321.8329,5779.0
2022-07-08 12:10:00,330.4,330.5,330.31,330.48,5708.0,321.9303,322.0277,321.8426,322.0082,5708.0
2022-07-08 12:15:00,330.57,331.26,330.52,331.21,4764.0,322.0959,322.7683,322.0472,322.7195,4764.0
2022-07-08 12:20:00,331.14,331.22,330.71,330.71,4236.0,322.6513,322.7293,322.2324,322.2324,4236.0
2022-07-08 12:25:00,330.66,330.89,330.61,330.67,4420.0,322.1836,322.4077,322.1349,322.1934,4420.0
2022-07-08 12:30:00,330.79,330.91,330.49,330.49,9395.0,322.3103,322.4272,322.018,322.018,9395.0
2022-07-08 12:35:00,330.61,331.2,330.51,331.05,18849.0,322.1349,322.7098,322.0375,322.5636,18849.0
2022-07-08 12:40:00,331.05,331.88,331.0,331.58,29162.0,322.5636,323.3724,322.5149,323.08,29162.0
2022-07-08 12:45:00,331.58,331.8,331.28,331.72,25226.0,323.08,323.2944,322.7877,323.2165,25226.0
2022-07-08 12:50:00,331.64,331.79,331.27,331.33,24143.0,323.1385,323.2847,322.778,322.8365,24143.0
2022-07-08 12:55:00,331.41,331.46,330.51,330.51,12839.0,322.9144,322.9631,322.0375,322.0375,12839.0
2022-07-08 13:00:00,330.52,330.52,329.52,329.78,21655.0,322.0472,322.0472,321.0729,321.3262,21655.0
2022-07-08 13:05:00,329.93,330.57,329.92,330.55,2390.0,321.4723,322.0959,321.4626,322.0765,2390.0
2022-07-08 13:10:00,330.66,330.95,330.56,330.59,9082.0,322.1836,322.4662,322.0862,322.1154,9082.0
2022-07-08 13:15:00,330.42,330.62,330.42,330.5,1680.0,321.9498,322.1447,321.9498,322.0277,1680.0
2022-07-08 13:20:00,330.58,330.77,330.41,330.46,3771.0,322.1057,322.2908,321.94,321.9888,3771.0
2022-07-08 13:25:00,330.41,330.43,330.16,330.43,3031.0,321.94,321.9595,321.6964,321.9595,3031.0
2022-07-08 13:30:00,330.34,330.64,330.21,330.63,4855.0,321.8718,322.1641,321.7452,322.1544,4855.0
2022-07-08 13:35:00,330.54,330.65,330.32,330.46,5196.0,322.0667,322.1739,321.8523,321.9888,5196.0
2022-07-08 13:40:00,330.59,330.74,330.53,330.63,4751.0,322.1154,322.2616,322.057,322.1544,4751.0
2022-07-08 13:45:00,330.63,330.67,330.35,330.53,3718.0,322.1544,322.1934,321.8816,322.057,3718.0
2022-07-08 13:50:00,330.38,330.71,330.37,330.6,3739.0,321.9108,322.2324,321.9011,322.1252,3739.0
2022-07-08 13:55:00,330.71,330.71,330.19,330.29,6938.0,322.2324,322.2324,321.7257,321.8231,6938.0
2022-07-08 14:00:00,330.44,331.12,330.34,330.81,16199.0,321.9693,322.6318,321.8718,322.3298,16199.0
2022-07-08 14:05:00,330.77,331.35,330.75,331.26,7457.0,322.2908,322.8559,322.2713,322.7683,7457.0
2022-07-08 14:10:00,331.25,331.32,331.03,331.04,2497.0,322.7585,322.8267,322.5441,322.5539,2497.0
2022-07-08 14:15:00,331.02,331.41,330.96,331.35,8438.0,322.5344,322.9144,322.4759,322.8559,8438.0
2022-07-08 14:20:00,331.36,331.96,331.35,331.67,10852.0,322.8657,323.4503,322.8559,323.1677,10852.0
2022-07-08 14:25:00,331.63,331.79,331.42,331.72,3009.0,323.1288,323.2847,322.9241,323.2165,3009.0
2022-07-08 14:30:00,331.69,331.76,331.24,331.24,4989.0,323.1872,323.2554,322.7488,322.7488,4989.0
2022-07-08 14:35:00,331.31,331.36,331.19,331.24,3672.0,322.817,322.8657,322.7,322.7488,3672.0
2022-07-08 14:40:00,331.28,331.28,330.89,331.15,6649.0,322.7877,322.7877,322.4077,322.6611,6649.0
2022-07-08 14:45:00,331.12,331.42,330.96,331.0,9593.0,322.6318,322.9241,322.4759,322.5149,9593.0
2022-07-08 14:50:00,330.94,331.37,330.88,331.14,7745.0,322.4565,322.8754,322.398,322.6513,7745.0
2022-07-08 14:55:00,331.16,331.58,331.07,331.56,4183.0,322.6708,323.08,322.5831,323.0606,4183.0
2022-07-08 15:00:00,331.57,331.93,331.43,331.93,6549.0,323.0703,323.4211,322.9339,323.4211,6549.0
2022-07-08 15:05:00,331.88,331.89,331.35,331.35,5819.0,323.3724,323.3821,322.8559,322.8559,5819.0
2022-07-08 15:10:00,331.41,331.76,331.41,331.72,3360.0,322.9144,323.2554,322.9144,323.2165,3360.0
2022-07-08 15:15:00,331.73,331.74,331.05,331.53,9478.0,323.2262,323.2359,322.5636,323.0313,9478.0
2022-07-08 15:20:00,331.56,331.82,331.56,331.7,4444.0,323.0606,323.3139,323.0606,323.197,4444.0
2022-07-08 15:25:00,331.71,331.82,331.34,331.45,7179.0,323.2067,323.3139,322.8462,322.9534,7179.0
2022-07-08 15:30:00,331.48,331.48,330.66,330.83,7632.0,322.9826,322.9826,322.1836,322.3493,7632.0
2022-07-08 15:35:00,330.83,331.3,330.83,331.29,13912.0,322.3493,322.8072,322.3493,322.7975,13912.0
2022-07-08 15:40:00,331.37,331.41,331.08,331.16,14184.0,322.8754,322.9144,322.5929,322.6708,14184.0
2022-07-08 15:45:00,331.03,331.22,330.81,331.2,21695.0,322.5441,322.7293,322.3298,322.7098,21695.0
2022-07-08 15:50:00,331.07,331.46,330.81,331.44,30500.0,322.5831,322.9631,322.3298,322.9436,30500.0
2022-07-08 15:55:00,331.38,331.5,330.03,330.45,64784.0,322.8852,323.0021,321.5698,321.979,64784.0
2022-07-11 09:30:00,330.61,330.8,330.21,330.63,34476.0,322.1349,322.32,321.7452,322.1544,34476.0
2022-07-11 09:35:00,330.63,331.65,330.28,330.84,14194.0,322.1544,323.1483,321.8134,322.359,14194.0
2022-07-11 09:40:00,330.86,332.5,330.85,332.17,14094.0,322.3785,323.9765,322.3688,323.6549,14094.0
2022-07-11 09:45:00,332.24,332.68,331.76,332.25,20833.0,323.7231,324.1519,323.2554,323.7329,20833.0
2022-07-11 09:50:00,331.91,332.2,331.01,331.06,8712.0,323.4016,323.6842,322.5247,322.5734,8712.0
2022-07-11 09:55:00,331.27,331.3,330.13,331.07,5648.0,322.778,322.8072,321.6672,322.5831,5648.0
2022-07-11 10:00:00,331.05,331.05,330.31,330.36,6941.0,322.5636,322.5636,321.8426,321.8913,6941.0
2022-07-11 10:05:00,330.1,330.51,329.42,330.39,17852.0,321.638,322.0375,320.9754,321.9206,17852.0
2022-07-11 10:10:00,330.44,330.59,330.0,330.48,7293.0,321.9693,322.1154,321.5406,322.0082,7293.0
2022-07-11 10:15:00,330.5,331.07,330.49,330.5,4079.0,322.0277,322.5831,322.018,322.0277,4079.0
2022-07-11 10:20:00,330.5,330.5,329.76,329.98,5008.0,322.0277,322.0277,321.3067,321.5211,5008.0
2022-07-11 10:25:00,329.82,330.47,329.75,330.21,3593.0,321.3652,321.9985,321.297,321.7452,3593.0
2022-07-11 10:30:00,330.41,331.16,330.41,331.08,2262.0,321.94,322.6708,321.94,322.5929,2262.0
2022-07-11 10:35:00,331.3,331.4,331.16,331.27,2203.0,322.8072,322.9047,322.6708,322.778,2203.0
2022-07-11 10:40:00,331.13,331.5,330.87,331.28,3483.0,322.6416,323.0021,322.3882,322.7877,3483.0
2022-07-11 10:45:00,331.32,331.37,330.81,330.81,3808.0,322.8267,322.8754,322.3298,322.3298,3808.0
2022-07-11 10:50:00,330.85,331.2,330.74,331.06,3806.0,322.3688,322.7098,322.2616,322.5734,3806.0
2022-07-11 10:55:00,331.0,331.08,330.42,331.08,11694.0,322.5149,322.5929,321.9498,322.5929,11694.0
2022-07-11 11:00:00,331.05,331.49,331.03,331.49,4893.0,322.5636,322.9924,322.5441,322.9924,4893.0
2022-07-11 11:05:00,331.52,331.63,331.04,331.05,3942.0,323.0216,323.1288,322.5539,322.5636,3942.0
2022-07-11 11:10:00,331.07,331.28,330.82,331.08,3297.0,322.5831,322.7877,322.3395,322.5929,3297.0
2022-07-11 11:15:00,331.06,331.06,330.77,330.77,6890.0,322.5734,322.5734,322.2908,322.2908,6890.0
2022-07-11 11:20:00,330.77,330.83,330.42,330.6,9129.0,322.2908,322.3493,321.9498,322.1252,9129.0
2022-07-11 11:25:00,330.77,331.36,330.77,331.0,4683.0,322.2908,322.8657,322.2908,322.5149,4683.0
2022-07-11 11:30:00,331.07,331.29,331.04,331.05,14011.0,322.5831,322.7975,322.5539,322.5636,14011.0
2022-07-11 11:35:00,331.13,332.05,331.12,331.72,8358.0,322.6416,323.538,322.6318,323.2165,8358.0
2022-07-11 11:40:00,331.65,331.65,330.82,331.08,5380.0,323.1483,323.1483,322.3395,322.5929,5380.0
2022-07-11 11:45:00,331.17,331.17,330.11,330.11,7977.0,322.6806,322.6806,321.6477,321.6477,7977.0
2022-07-11 11:50:00,330.21,330.72,330.03,330.59,4365.0,321.7452,322.2421,321.5698,322.1154,4365.0
2022-07-11 11:55:00,330.61,331.02,330.61,330.81,4129.0,322.1349,322.5344,322.1349,322.3298,4129.0
2022-07-11 12:00:00,330.73,330.82,330.64,330.8,4311.0,322.2518,322.3395,322.1641,322.32,4311.0
2022-07-11 12:05:00,330.84,331.47,330.73,331.06,4308.0,322.359,322.9729,322.2518,322.5734,4308.0
2022-07-11 12:10:00,330.92,331.21,330.91,331.03,2649.0,322.437,322.7195,322.4272,322.5441,2649.0
2022-07-11 12:15:00,330.95,330.95,330.51,330.7,1900.0,322.4662,322.4662,322.0375,322.2226,1900.0
2022-07-11 12:20:00,330.78,330.78,330.4,330.63,7035.0,322.3006,322.3006,321.9303,322.1544,7035.0
2022-07-11 12:25:00,330.61,331.0,330.55,330.85,2877.0,322.1349,322.5149,322.0765,322.3688,2877.0
2022-07-11 12:30:00,330.76,330.91,330.57,330.85,2883.0,322.2811,322.4272,322.0959,322.3688,2883.0
2022-07-11 12:35:00,330.88,330.95,330.72,330.91,2013.0,322.398,322.4662,322.2421,322.4272,2013.0
2022-07-11 12:40:00,330.76,330.76,330.2,330.34,2900.0,322.2811,322.2811,321.7354,321.8718,2900.0
2022-07-11 12:45:00,330.4,330.51,330.22,330.22,2950.0,321.9303,322.0375,321.7549,321.7549,2950.0
2022-07-11 12:50:00,330.1,330.15,329.87,329.96,3103.0,321.638,321.6867,321.4139,321.5016,3103.0
2022-07-11 12:55:00,330.13,330.31,329.85,330.19,3264.0,321.6672,321.8426,321.3944,321.7257,3264.0
2022-07-11 13:00:00,330.2,331.04,330.19,330.77,6594.0,321.7354,322.5539,321.7257,322.2908,6594.0
2022-07-11 13:05:00,330.94,331.2,330.67,331.17,30772.0,322.4565,322.7098,322.1934,322.6806,30772.0
2022-07-11 13:10:00,331.22,331.47,331.12,331.18,1833.0,322.7293,322.9729,322.6318,322.6903,1833.0
2022-07-11 13:15:00,331.17,331.2,331.06,331.12,1105.0,322.6806,322.7098,322.5734,322.6318,1105.0
2022-07-11 13:20:00,331.25,331.49,331.22,331.43,2054.0,322.7585,322.9924,322.7293,322.9339,2054.0
2022-07-11 13:25:00,331.24,331.44,331.24,331.44,2453.0,322.7488,322.9436,322.7488,322.9436,2453.0
2022-07-11 13:30:00,331.5,331.81,331.42,331.6,7338.0,323.0021,323.3042,322.9241,323.0995,7338.0
2022-07-11 13:35:00,331.67,332.23,331.64,332.13,5289.0,323.1677,323.7134,323.1385,323.6159,5289.0
2022-07-11 13:40:00,332.02,332.31,332.02,332.12,6240.0,323.5088,323.7913,323.5088,323.6062,6240.0
2022-07-11 13:45:00,332.13,332.24,331.78,331.78,5600.0,323.6159,323.7231,323.2749,323.2749,5600.0
2022-07-11 13:50:00,331.86,331.97,331.67,331.83,3803.0,323.3529,323.4601,323.1677,323.3236,3803.0
2022-07-11 13:55:00,331.88,332.25,331.85,332.02,4564.0,323.3724,323.7329,323.3431,323.5088,4564.0
2022-07-11 14:00:00,332.05,332.05,331.75,331.75,3802.0,323.538,323.538,323.2457,323.2457,3802.0
2022-07-11 14:05:00,331.87,331.87,331.53,331.55,3930.0,323.3626,323.3626,323.0313,323.0508,3930.0
2022-07-11 14:10:00,331.5,331.6,331.16,331.16,4869.0,323.0021,323.0995,322.6708,322.6708,4869.0
2022-07-11 14:15:00,331.16,331.28,330.86,331.22,5970.0,322.6708,322.7877,322.3785,322.7293,5970.0
2022-07-11 14:20:00,331.13,331.32,330.92,331.1,4583.0,322.6416,322.8267,322.437,322.6124,4583.0
2022-07-11 14:25:00,331.15,331.22,330.95,331.12,1607.0,322.6611,322.7293,322.4662,322.6318,1607.0
2022-07-11 14:30:00,331.12,331.2,330.95,330.95,2132.0,322.6318,322.7098,322.4662,322.4662,2132.0
2022-07-11 14:35:00,331.07,331.26,331.07,331.13,1250.0,322.5831,322.7683,322.5831,322.6416,1250.0
2022-07-11 14:40:00,331.12,331.49,330.97,331.47,3232.0,322.6318,322.9924,322.4857,322.9729,3232.0
2022-07-11 14:45:00,331.49,331.69,331.41,331.45,7914.0,322.9924,323.1872,322.9144,322.9534,7914.0
2022-07-11 14:50:00,331.47,331.53,331.05,331.53,3220.0,322.9729,323.0313,322.5636,323.0313,3220.0
2022-07-11 14:55:00,331.44,331.5,331.08,331.08,4607.0,322.9436,323.0021,322.5929,322.5929,4607.0
2022-07-11 15:00:00,331.16,331.22,330.85,330.86,3278.0,322.6708,322.7293,322.3688,322.3785,3278.0
2022-07-11 15:05:00,330.79,331.46,330.66,331.11,10744.0,322.3103,322.9631,322.1836,322.6221,10744.0
2022-07-11 15:10:00,331.0,331.41,330.72,330.79,5852.0,322.5149,322.9144,322.2421,322.3103,5852.0
2022-07-11 15:15:00,330.7,330.78,330.24,330.24,6794.0,322.2226,322.3006,321.7744,321.7744,6794.0
2022-07-11 15:20:00,330.13,330.5,329.95,330.45,6757.0,321.6672,322.0277,321.4918,321.979,6757.0
2022-07-11 15:25:00,330.46,330.46,330.11,330.23,4727.0,321.9888,321.9888,321.6477,321.7647,4727.0
2022-07-11 15:30:00,330.3,330.5,330.22,330.36,4841.0,321.8329,322.0277,321.7549,321.8913,4841.0
2022-07-11 15:35:00,330.29,330.35,330.0,330.1,5278.0,321.8231,321.8816,321.5406,321.638,5278.0
2022-07-11 15:40:00,330.18,330.64,330.14,330.39,8499.0,321.7159,322.1641,321.677,321.9206,8499.0
2022-07-11 15:45:00,330.37,330.9,330.35,330.85,20829.0,321.9011,322.4175,321.8816,322.3688,20829.0
2022-07-11 15:50:00,330.84,331.14,330.46,330.89,25421.0,322.359,322.6513,321.9888,322.4077,25421.0
2022-07-11 15:55:00,330.83,331.2,330.53,331.1,35385.0,322.3493,322.7098,322.057,322.6124,35385.0
2022-07-12 09:30:00,330.0,331.95,329.73,331.4,40470.0,321.5406,323.4406,321.2775,322.9047,40470.0
2022-07-12 09:35:00,331.99,331.99,330.59,331.07,11993.0,323.4795,323.4795,322.1154,322.5831,11993.0
2022-07-12 09:40:00,331.32,331.32,328.47,328.62,18813.0,322.8267,322.8267,320.0498,320.1959,18813.0
2022-07-12 09:45:00,328.76,329.82,328.1,328.49,11026.0,320.3323,321.3652,319.6893,320.0693,11026.0
2022-07-12 09:50:00,328.62,328.97,328.11,328.68,7402.0,320.1959,320.537,319.699,320.2544,7402.0
2022-07-12 09:55:00,328.64,329.14,328.35,328.95,7872.0,320.2154,320.7026,319.9328,320.5175,7872.0
2022-07-12 10:00:00,328.81,328.81,327.49,328.27,20892.0,320.3811,320.3811,319.0949,319.8549,20892.0
2022-07-12 10:05:00,328.48,329.39,328.34,329.33,10402.0,320.0595,320.9462,319.9231,320.8877,10402.0
2022-07-12 10:10:00,329.35,329.35,328.37,328.62,10446.0,320.9072,320.9072,319.9523,320.1959,10446.0
2022-07-12 10:15:00,328.73,328.73,327.1,327.3,13191.0,320.3031,320.3031,318.7149,318.9098,13191.0
2022-07-12 10:20:00,327.32,327.84,326.74,326.98,23428.0,318.9293,319.4359,318.3641,318.598,23428.0
2022-07-12 10:25:00,326.94,327.14,326.24,326.54,13875.0,318.559,318.7539,317.8769,318.1692,13875.0
2022-07-12 10:30:00,326.54,327.42,326.33,327.42,8300.0,318.1692,319.0267,317.9646,319.0267,8300.0
2022-07-12 10:35:00,327.75,328.05,327.38,327.8,7438.0,319.3482,319.6405,318.9877,319.3969,7438.0
2022-07-12 10:40:00,327.71,328.31,327.54,328.25,8732.0,319.3093,319.8939,319.1436,319.8354,8732.0
2022-07-12 10:45:00,328.07,328.08,327.57,327.81,6188.0,319.66,319.6698,319.1728,319.4067,6188.0
2022-07-12 10:50:00,327.71,327.8,327.32,327.65,21669.0,319.3093,319.3969,318.9293,319.2508,21669.0
2022-07-12 10:55:00,327.92,328.37,327.13,327.18,14237.0,319.5139,319.9523,318.7441,318.7928,14237.0
2022-07-12 11:00:00,327.17,327.17,326.65,326.79,7894.0,318.7831,318.7831,318.2764,318.4128,7894.0
2022-07-12 11:05:00,326.83,327.26,326.72,327.19,22724.0,318.4518,318.8708,318.3446,318.8026,22724.0
2022-07-12 11:10:00,327.26,328.1,327.26,328.04,5603.0,318.8708,319.6893,318.8708,319.6308,5603.0
2022-07-12 11:15:00,328.06,328.23,327.53,327.79,4883.0,319.6503,319.8159,319.1339,319.3872,4883.0
2022-07-12 11:20:00,327.59,328.67,327.59,328.55,2681.0,319.1923,320.2446,319.1923,320.1277,2681.0
2022-07-12 11:25:00,328.56,328.59,327.95,328.59,8717.0,320.1375,320.1667,319.5431,320.1667,8717.0
2022-07-12 11:30:00,328.6,328.91,328.46,328.46,8058.0,320.1764,320.4785,320.04,320.04,8058.0
2022-07-12 11:35:00,328.64,328.64,327.55,327.62,6211.0,320.2154,320.2154,319.1534,319.2216,6211.0
2022-07-12 11:40:00,327.5,327.54,327.23,327.27,5422.0,319.1046,319.1436,318.8416,318.8805,5422.0
2022-07-12 11:45:00,327.23,327.57,327.21,327.57,3826.0,318.8416,319.1728,318.8221,319.1728,3826.0
2022-07-12 11:50:00,327.48,327.57,327.08,327.18,25830.0,319.0852,319.1728,318.6954,318.7928,25830.0
2022-07-12 11:55:00,327.21,328.06,327.2,327.88,6146.0,318.8221,319.6503,318.8123,319.4749,6146.0
2022-07-12 12:00:00,327.87,327.97,327.39,327.75,3931.0,319.4652,319.5626,318.9975,319.3482,3931.0
2022-07-12 12:05:00,327.75,327.76,327.4,327.5,2751.0,319.3482,319.358,319.0072,319.1046,2751.0
2022-07-12 12:10:00,327.57,327.82,327.51,327.66,5483.0,319.1728,319.4164,319.1144,319.2605,5483.0
2022-07-12 12:15:00,327.73,327.83,327.01,327.07,11207.0,319.3287,319.4262,318.6272,318.6857,11207.0
2022-07-12 12:20:00,327.06,327.37,326.88,327.37,6984.0,318.6759,318.978,318.5005,318.978,6984.0
2022-07-12 12:25:00,327.11,327.78,327.11,327.74,8896.0,318.7246,319.3775,318.7246,319.3385,8896.0
2022-07-12 12:30:00,327.81,327.81,327.3,327.61,6986.0,319.4067,319.4067,318.9098,319.2118,6986.0
2022-07-12 12:35:00,327.59,327.85,327.27,327.27,7101.0,319.1923,319.4457,318.8805,318.8805,7101.0
2022-07-12 12:40:00,327.27,327.49,327.14,327.35,7710.0,318.8805,319.0949,318.7539,318.9585,7710.0
2022-07-12 12:45:00,327.47,327.47,327.12,327.23,2856.0,319.0754,319.0754,318.7344,318.8416,2856.0
2022-07-12 12:50:00,327.2,327.3,327.12,327.22,5403.0,318.8123,318.9098,318.7344,318.8318,5403.0
2022-07-12 12:55:00,327.29,327.51,327.22,327.36,5600.0,318.9,319.1144,318.8318,318.9682,5600.0
2022-07-12 13:00:00,327.49,327.54,326.97,327.0,6731.0,319.0949,319.1436,318.5882,318.6175,6731.0
2022-07-12 13:05:00,327.17,327.31,327.05,327.09,4546.0,318.7831,318.9195,318.6662,318.7051,4546.0
2022-07-12 13:10:00,327.03,327.03,326.61,326.76,10282.0,318.6467,318.6467,318.2375,318.3836,10282.0
2022-07-12 13:15:00,326.74,327.11,326.57,326.78,12922.0,318.3641,318.7246,318.1985,318.4031,12922.0
2022-07-12 13:20:00,326.9,326.98,326.8,326.8,1158.0,318.52,318.598,318.4226,318.4226,1158.0
2022-07-12 13:25:00,326.88,327.66,326.85,327.55,7702.0,318.5005,319.2605,318.4713,319.1534,7702.0
2022-07-12 13:30:00,327.6,327.71,327.38,327.7,16678.0,319.2021,319.3093,318.9877,319.2995,16678.0
2022-07-12 13:35:00,327.63,327.73,327.29,327.48,12961.0,319.2313,319.3287,318.9,319.0852,12961.0
2022-07-12 13:40:00,327.48,327.68,327.18,327.38,7708.0,319.0852,319.28,318.7928,318.9877,7708.0
2022-07-12 13:45:00,327.26,327.35,326.64,326.64,9425.0,318.8708,318.9585,318.2667,318.2667,9425.0
2022-07-12 13:50:00,326.73,326.78,326.46,326.46,4982.0,318.3544,318.4031,318.0913,318.0913,4982.0
2022-07-12 13:55:00,326.53,326.74,326.42,326.43,6584.0,318.1595,318.3641,318.0523,318.0621,6584.0
2022-07-12 14:00:00,326.55,326.65,326.3,326.31,5724.0,318.179,318.2764,317.9354,317.9451,5724.0
2022-07-12 14:05:00,326.31,326.75,326.31,326.69,12276.0,317.9451,318.3739,317.9451,318.3154,12276.0
2022-07-12 14:10:00,326.69,326.79,326.54,326.54,4993.0,318.3154,318.4128,318.1692,318.1692,4993.0
2022-07-12 14:15:00,326.63,326.7,326.38,326.38,5622.0,318.2569,318.3251,318.0133,318.0133,5622.0
2022-07-12 14:20:00,326.33,326.33,325.85,326.32,12428.0,317.9646,317.9646,317.4969,317.9549,12428.0
2022-07-12 14:25:00,326.39,326.39,325.89,326.02,5714.0,318.0231,318.0231,317.5359,317.6626,5714.0
2022-07-12 14:30:00,326.02,326.35,325.84,326.1,10262.0,317.6626,317.9841,317.4872,317.7405,10262.0
2022-07-12 14:35:00,326.12,326.12,325.77,325.86,7283.0,317.76,317.76,317.419,317.5067,7283.0
2022-07-12 14:40:00,325.75,325.89,325.64,325.77,5477.0,317.3995,317.5359,317.2923,317.419,5477.0
2022-07-12 14:45:00,325.84,326.24,325.76,326.08,10166.0,317.4872,317.8769,317.4092,317.721,10166.0
2022-07-12 14:50:00,326.16,326.16,325.28,325.28,8468.0,317.799,317.799,316.9415,316.9415,8468.0
2022-07-12 14:55:00,325.34,326.05,325.34,325.61,8127.0,317.0,317.6918,317.0,317.2631,8127.0
2022-07-12 15:00:00,325.5,325.5,324.51,324.51,21750.0,317.1559,317.1559,316.1913,316.1913,21750.0
2022-07-12 15:05:00,324.65,324.74,324.08,324.08,18869.0,316.3277,316.4154,315.7723,315.7723,18869.0
2022-07-12 15:10:00,324.07,325.29,323.85,325.24,19617.0,315.7626,316.9513,315.5482,316.9026,19617.0
2022-07-12 15:15:00,325.18,325.68,325.03,325.68,7223.0,316.8441,317.3313,316.698,317.3313,7223.0
2022-07-12 15:20:00,325.66,325.66,325.04,325.12,5659.0,317.3118,317.3118,316.7077,316.7856,5659.0
2022-07-12 15:25:00,325.1,325.2,324.58,324.58,8369.0,316.7662,316.8636,316.2595,316.2595,8369.0
2022-07-12 15:30:00,324.62,324.71,323.93,323.99,6784.0,316.2985,316.3862,315.6262,315.6846,6784.0
2022-07-12 15:35:00,323.94,323.95,323.36,323.74,10689.0,315.6359,315.6456,315.0708,315.441,10689.0
2022-07-12 15:40:00,323.69,324.12,323.57,324.1,17207.0,315.3923,315.8113,315.2754,315.7918,17207.0
2022-07-12 15:45:00,324.04,324.37,323.94,324.09,35924.0,315.7333,316.0549,315.6359,315.7821,35924.0
2022-07-12 15:50:00,324.05,324.32,323.92,324.2,41633.0,315.7431,316.0062,315.6164,315.8892,41633.0
2022-07-12 15:55:00,324.15,324.27,323.41,323.59,158208.0,315.8405,315.9574,315.1195,315.2949,158208.0
2022-07-13 09:30:00,322.01,324.15,322.0,323.94,84880.0,313.7554,315.8405,313.7456,315.6359,84880.0
2022-07-13 09:35:00,323.94,324.24,322.46,324.23,29534.0,315.6359,315.9282,314.1938,315.9185,29534.0
2022-07-13 09:40:00,324.31,324.48,323.03,323.33,27453.0,315.9964,316.1621,314.7492,315.0415,27453.0
2022-07-13 09:45:00,323.41,324.13,322.57,323.91,42204.0,315.1195,315.821,314.301,315.6067,42204.0
2022-07-13 09:50:00,323.92,324.68,322.88,323.92,34596.0,315.6164,316.3569,314.6031,315.6164,34596.0
2022-07-13 09:55:00,323.92,324.51,323.32,324.07,41245.0,315.6164,316.1913,315.0318,315.7626,41245.0
2022-07-13 10:00:00,324.47,324.47,322.59,322.75,15586.0,316.1523,316.1523,314.3205,314.4764,15586.0
2022-07-13 10:05:00,322.92,323.6,322.71,322.99,21328.0,314.642,315.3046,314.4374,314.7103,21328.0
2022-07-13 10:10:00,323.13,323.22,322.66,323.01,10875.0,314.8467,314.9344,314.3887,314.7297,10875.0
2022-07-13 10:15:00,322.83,323.1,322.25,322.25,12905.0,314.5544,314.8174,313.9892,313.9892,12905.0
2022-07-13 10:20:00,322.56,322.56,321.34,322.04,15312.0,314.2913,314.2913,313.1025,313.7846,15312.0
2022-07-13 10:25:00,322.13,322.84,322.13,322.24,10370.0,313.8723,314.5641,313.8723,313.9795,10370.0
2022-07-13 10:30:00,322.27,322.71,321.77,321.97,23049.0,314.0087,314.4374,313.5215,313.7164,23049.0
2022-07-13 10:35:00,321.97,322.18,321.42,321.82,11263.0,313.7164,313.921,313.1805,313.5702,11263.0
2022-07-13 10:40:00,321.91,322.34,321.58,322.24,27740.0,313.6579,314.0769,313.3364,313.9795,27740.0
2022-07-13 10:45:00,322.33,322.51,321.42,321.45,15643.0,314.0672,314.2426,313.1805,313.2097,15643.0
2022-07-13 10:50:00,321.47,322.06,321.33,321.81,33451.0,313.2292,313.8041,313.0928,313.5605,33451.0
2022-07-13 10:55:00,321.93,322.04,321.59,321.82,19244.0,313.6774,313.7846,313.3461,313.5702,19244.0
2022-07-13 11:00:00,321.93,322.83,321.82,322.83,27831.0,313.6774,314.5544,313.5702,314.5544,27831.0
2022-07-13 11:05:00,322.86,322.9,322.5,322.53,25753.0,314.5836,314.6226,314.2328,314.262,25753.0
2022-07-13 11:10:00,322.46,322.67,322.33,322.5,10309.0,314.1938,314.3985,314.0672,314.2328,10309.0
2022-07-13 11:15:00,322.5,322.66,322.15,322.2,12049.0,314.2328,314.3887,313.8918,313.9405,12049.0
2022-07-13 11:20:00,322.22,322.38,321.82,321.94,13295.0,313.96,314.1159,313.5702,313.6872,13295.0
2022-07-13 11:25:00,321.81,321.93,321.35,321.67,10306.0,313.5605,313.6774,313.1123,313.4241,10306.0
2022-07-13 11:30:00,321.69,322.24,321.63,322.09,15667.0,313.4436,313.9795,313.3851,313.8333,15667.0
2022-07-13 11:35:00,321.88,321.93,321.38,321.38,9001.0,313.6287,313.6774,313.1415,313.1415,9001.0
2022-07-13 11:40:00,321.38,321.64,321.02,321.38,13058.0,313.1415,313.3949,312.7908,313.1415,13058.0
2022-07-13 11:45:00,321.27,321.65,321.06,321.49,7292.0,313.0343,313.4046,312.8297,313.2487,7292.0
2022-07-13 11:50:00,321.49,321.83,321.07,321.12,10498.0,313.2487,313.58,312.8395,312.8882,10498.0
2022-07-13 11:55:00,321.12,321.28,320.83,321.17,61555.0,312.8882,313.0441,312.6056,312.9369,61555.0
2022-07-13 12:00:00,321.3,322.44,321.13,322.44,13731.0,313.0636,314.1743,312.8979,314.1743,13731.0
2022-07-13 12:05:00,322.43,322.67,322.1,322.3,10156.0,314.1646,314.3985,313.8431,314.0379,10156.0
2022-07-13 12:10:00,322.29,322.47,322.11,322.38,6621.0,314.0282,314.2036,313.8528,314.1159,6621.0
2022-07-13 12:15:00,322.36,322.55,322.25,322.28,3277.0,314.0964,314.2815,313.9892,314.0185,3277.0
2022-07-13 12:20:00,322.38,322.64,322.38,322.46,26985.0,314.1159,314.3692,314.1159,314.1938,26985.0
2022-07-13 12:25:00,322.59,322.63,322.29,322.32,23902.0,314.3205,314.3595,314.0282,314.0574,23902.0
2022-07-13 12:30:00,322.32,322.41,322.26,322.38,7996.0,314.0574,314.1451,313.999,314.1159,7996.0
2022-07-13 12:35:00,322.28,322.36,321.94,322.05,13759.0,314.0185,314.0964,313.6872,313.7943,13759.0
2022-07-13 12:40:00,322.04,322.35,321.95,322.13,19841.0,313.7846,314.0867,313.6969,313.8723,19841.0
2022-07-13 12:45:00,322.13,322.39,321.93,322.36,12456.0,313.8723,314.1256,313.6774,314.0964,12456.0
2022-07-13 12:50:00,322.3,322.63,322.19,322.53,25524.0,314.0379,314.3595,313.9308,314.262,25524.0
2022-07-13 12:55:00,322.59,323.08,322.41,323.0,26102.0,314.3205,314.7979,314.1451,314.72,26102.0
2022-07-13 13:00:00,323.02,323.82,322.98,323.11,47858.0,314.7395,315.519,314.7005,314.8272,47858.0
2022-07-13 13:05:00,323.17,323.31,322.7,322.82,23046.0,314.8856,315.022,314.4277,314.5446,23046.0
2022-07-13 13:10:00,322.93,323.1,322.86,323.09,5537.0,314.6518,314.8174,314.5836,314.8077,5537.0
2022-07-13 13:15:00,323.02,323.05,322.01,322.07,38119.0,314.7395,314.7687,313.7554,313.8138,38119.0
2022-07-13 13:20:00,322.08,322.24,321.95,322.24,13040.0,313.8236,313.9795,313.6969,313.9795,13040.0
2022-07-13 13:25:00,322.24,322.7,322.24,322.64,20911.0,313.9795,314.4277,313.9795,314.3692,20911.0
2022-07-13 13:30:00,322.64,322.71,322.31,322.71,13419.0,314.3692,314.4374,314.0477,314.4374,13419.0
2022-07-13 13:35:00,322.62,322.71,322.26,322.26,13384.0,314.3497,314.4374,313.999,313.999,13384.0
2022-07-13 13:40:00,322.35,322.38,322.17,322.2,12664.0,314.0867,314.1159,313.9113,313.9405,12664.0
2022-07-13 13:45:00,322.2,322.79,322.2,322.75,6063.0,313.9405,314.5154,313.9405,314.4764,6063.0
2022-07-13 13:50:00,322.75,322.92,322.67,322.74,3728.0,314.4764,314.642,314.3985,314.4667,3728.0
2022-07-13 13:55:00,322.84,323.06,322.62,322.88,8972.0,314.5641,314.7785,314.3497,314.6031,8972.0
2022-07-13 14:00:00,322.96,322.96,321.35,321.43,10962.0,314.681,314.681,313.1123,313.1902,10962.0
2022-07-13 14:05:00,321.49,321.86,321.34,321.46,11045.0,313.2487,313.6092,313.1025,313.2195,11045.0
2022-07-13 14:10:00,321.47,321.93,321.46,321.86,25216.0,313.2292,313.6774,313.2195,313.6092,25216.0
2022-07-13 14:15:00,321.81,322.28,321.54,322.28,15251.0,313.5605,314.0185,313.2974,314.0185,15251.0
2022-07-13 14:20:00,322.23,322.86,322.11,322.86,16354.0,313.9697,314.5836,313.8528,314.5836,16354.0
2022-07-13 14:25:00,322.81,323.06,322.59,323.05,5620.0,314.5349,314.7785,314.3205,314.7687,5620.0
2022-07-13 14:30:00,323.2,323.2,322.78,323.19,21849.0,314.9149,314.9149,314.5056,314.9051,21849.0
2022-07-13 14:35:00,323.12,323.3,322.89,323.03,15090.0,314.8369,315.0123,314.6128,314.7492,15090.0
2022-07-13 14:40:00,323.03,323.5,322.95,323.42,12244.0,314.7492,315.2072,314.6713,315.1292,12244.0
2022-07-13 14:45:00,323.43,323.7,323.0,323.41,16140.0,315.139,315.402,314.72,315.1195,16140.0
2022-07-13 14:50:00,323.5,323.64,323.23,323.42,11716.0,315.2072,315.3436,314.9441,315.1292,11716.0
2022-07-13 14:55:00,323.45,323.66,322.82,323.49,12739.0,315.1585,315.3631,314.5446,315.1974,12739.0
2022-07-13 15:00:00,323.58,323.58,322.72,323.1,21550.0,315.2851,315.2851,314.4472,314.8174,21550.0
2022-07-13 15:05:00,323.09,323.09,322.57,322.67,7137.0,314.8077,314.8077,314.301,314.3985,7137.0
2022-07-13 15:10:00,322.74,323.17,322.67,323.0,12271.0,314.4667,314.8856,314.3985,314.72,12271.0
2022-07-13 15:15:00,323.01,323.39,322.8,323.17,11019.0,314.7297,315.1,314.5251,314.8856,11019.0
2022-07-13 15:20:00,323.17,323.23,322.91,323.1,6714.0,314.8856,314.9441,314.6323,314.8174,6714.0
2022-07-13 15:25:00,323.04,323.2,322.67,322.79,17745.0,314.759,314.9149,314.3985,314.5154,17745.0
2022-07-13 15:30:00,322.82,323.05,322.08,322.13,14832.0,314.5446,314.7687,313.8236,313.8723,14832.0
2022-07-13 15:35:00,322.11,322.56,321.96,322.56,12961.0,313.8528,314.2913,313.7067,314.2913,12961.0
2022-07-13 15:40:00,322.5,322.5,322.15,322.24,20206.0,314.2328,314.2328,313.8918,313.9795,20206.0
2022-07-13 15:45:00,322.21,322.47,321.93,322.24,24057.0,313.9502,314.2036,313.6774,313.9795,24057.0
2022-07-13 15:50:00,322.21,322.97,322.08,322.75,45509.0,313.9502,314.6908,313.8236,314.4764,45509.0
2022-07-13 15:55:00,322.82,323.19,322.33,322.36,102650.0,314.5446,314.9051,314.0672,314.0964,102650.0
2022-07-14 09:30:00,317.54,317.65,315.51,317.01,63639.0,309.4,309.5071,307.422,308.8835,63639.0
2022-07-14 09:35:00,317.52,321.52,317.21,321.49,18485.0,309.3805,313.2779,309.0784,313.2487,18485.0
2022-07-14 09:40:00,321.18,321.18,319.7,320.41,27976.0,312.9466,312.9466,311.5046,312.1964,27976.0
2022-07-14 09:45:00,320.45,321.83,320.23,321.72,15068.0,312.2354,313.58,312.021,313.4728,15068.0
2022-07-14 09:50:00,321.73,321.73,320.11,320.54,11916.0,313.4826,313.4826,311.9041,312.3231,11916.0
2022-07-14 09:55:00,320.74,320.74,319.25,319.47,11178.0,312.5179,312.5179,311.0661,311.2805,11178.0
2022-07-14 10:00:00,319.75,321.73,319.67,321.4,51640.0,311.5533,313.4826,311.4754,313.161,51640.0
2022-07-14 10:05:00,321.13,322.42,321.05,322.07,13382.0,312.8979,314.1549,312.82,313.8138,13382.0
2022-07-14 10:10:00,321.87,322.54,321.59,322.14,12210.0,313.619,314.2718,313.3461,313.882,12210.0
2022-07-14 10:15:00,322.31,323.5,321.96,323.37,27515.0,314.0477,315.2072,313.7067,315.0805,27515.0
2022-07-14 10:20:00,323.37,324.15,323.03,323.26,26267.0,315.0805,315.8405,314.7492,314.9733,26267.0
2022-07-14 10:25:00,323.33,323.33,321.79,321.79,9577.0,315.0415,315.0415,313.541,313.541,9577.0
2022-07-14 10:30:00,321.92,321.92,320.1,320.35,9547.0,313.6677,313.6677,311.8943,312.1379,9547.0
2022-07-14 10:35:00,320.36,321.46,320.3,321.2,17268.0,312.1477,313.2195,312.0892,312.9661,17268.0
2022-07-14 10:40:00,321.04,322.38,321.01,322.34,6664.0,312.8102,314.1159,312.781,314.0769,6664.0
2022-07-14 10:45:00,322.15,322.33,321.71,322.26,8578.0,313.8918,314.0672,313.4631,313.999,8578.0
2022-07-14 10:50:00,322.18,323.15,321.97,323.15,13492.0,313.921,314.8661,313.7164,314.8661,13492.0
2022-07-14 10:55:00,322.88,323.03,321.5,321.72,5940.0,314.6031,314.7492,313.2584,313.4728,5940.0
2022-07-14 11:00:00,321.79,322.39,321.59,322.29,3262.0,313.541,314.1256,313.3461,314.0282,3262.0
2022-07-14 11:05:00,322.32,322.75,322.32,322.64,3166.0,314.0574,314.4764,314.0574,314.3692,3166.0
2022-07-14 11:10:00,322.82,322.82,321.95,322.04,7192.0,314.5446,314.5446,313.6969,313.7846,7192.0
2022-07-14 11:15:00,322.0,322.19,321.61,321.62,5403.0,313.7456,313.9308,313.3656,313.3754,5403.0
2022-07-14 11:20:00,321.83,321.92,321.44,321.92,2302.0,313.58,313.6677,313.2,313.6677,2302.0
2022-07-14 11:25:00,321.92,322.7,321.76,322.69,7296.0,313.6677,314.4277,313.5118,314.4179,7296.0
2022-07-14 11:30:00,322.43,322.48,321.86,321.86,3235.0,314.1646,314.2133,313.6092,313.6092,3235.0
2022-07-14 11:35:00,321.94,322.39,321.87,322.17,6463.0,313.6872,314.1256,313.619,313.9113,6463.0
2022-07-14 11:40:00,321.97,323.39,321.97,323.22,6536.0,313.7164,315.1,313.7164,314.9344,6536.0
2022-07-14 11:45:00,323.22,323.23,322.83,322.91,4473.0,314.9344,314.9441,314.5544,314.6323,4473.0
2022-07-14 11:50:00,322.91,323.17,322.5,322.96,7917.0,314.6323,314.8856,314.2328,314.681,7917.0
2022-07-14 11:55:00,323.14,323.36,322.92,323.17,5030.0,314.8564,315.0708,314.642,314.8856,5030.0
2022-07-14 12:00:00,323.14,323.32,322.91,323.32,3999.0,314.8564,315.0318,314.6323,315.0318,3999.0
2022-07-14 12:05:00,323.32,323.42,322.96,323.0,6785.0,315.0318,315.1292,314.681,314.72,6785.0
2022-07-14 12:10:00,323.08,323.21,322.95,323.21,2580.0,314.7979,314.9246,314.6713,314.9246,2580.0
2022-07-14 12:15:00,323.1,323.21,322.86,322.98,6322.0,314.8174,314.9246,314.5836,314.7005,6322.0
2022-07-14 12:20:00,323.05,323.98,323.05,323.92,12842.0,314.7687,315.6749,314.7687,315.6164,12842.0
2022-07-14 12:25:00,323.91,324.08,323.16,323.21,15299.0,315.6067,315.7723,314.8759,314.9246,15299.0
2022-07-14 12:30:00,323.22,323.36,323.12,323.19,5950.0,314.9344,315.0708,314.8369,314.9051,5950.0
2022-07-14 12:35:00,323.19,323.48,323.19,323.39,7044.0,314.9051,315.1877,314.9051,315.1,7044.0
2022-07-14 12:40:00,323.48,323.82,323.36,323.56,11484.0,315.1877,315.519,315.0708,315.2656,11484.0
2022-07-14 12:45:00,323.52,323.7,323.27,323.27,16037.0,315.2267,315.402,314.9831,314.9831,16037.0
2022-07-14 12:50:00,323.14,323.46,322.79,323.39,6517.0,314.8564,315.1682,314.5154,315.1,6517.0
2022-07-14 12:55:00,323.45,323.61,323.38,323.6,7479.0,315.1585,315.3144,315.0903,315.3046,7479.0
2022-07-14 13:00:00,323.53,323.53,322.8,322.95,8171.0,315.2364,315.2364,314.5251,314.6713,8171.0
2022-07-14 13:05:00,322.85,323.32,322.61,323.24,7079.0,314.5738,315.0318,314.34,314.9538,7079.0
2022-07-14 13:10:00,323.25,323.48,323.16,323.3,4744.0,314.9636,315.1877,314.8759,315.0123,4744.0
2022-07-14 13:15:00,323.25,324.06,323.1,323.93,10129.0,314.9636,315.7528,314.8174,315.6262,10129.0
2022-07-14 13:20:00,324.03,324.11,323.76,323.77,6039.0,315.7236,315.8015,315.4605,315.4703,6039.0
2022-07-14 13:25:00,323.8,323.88,323.62,323.8,3032.0,315.4995,315.5774,315.3241,315.4995,3032.0
2022-07-14 13:30:00,323.74,323.74,323.37,323.49,4408.0,315.441,315.441,315.0805,315.1974,4408.0
2022-07-14 13:35:00,323.62,323.87,323.62,323.83,5270.0,315.3241,315.5677,315.3241,315.5287,5270.0
2022-07-14 13:40:00,323.89,324.38,323.83,324.03,12431.0,315.5872,316.0646,315.5287,315.7236,12431.0
2022-07-14 13:45:00,324.0,324.0,323.68,323.93,3066.0,315.6944,315.6944,315.3826,315.6262,3066.0
2022-07-14 13:50:00,323.93,324.01,323.43,323.58,5311.0,315.6262,315.7041,315.139,315.2851,5311.0
2022-07-14 13:55:00,323.65,323.98,323.65,323.9,6022.0,315.3533,315.6749,315.3533,315.5969,6022.0
2022-07-14 14:00:00,323.9,324.17,323.84,323.94,3120.0,315.5969,315.86,315.5385,315.6359,3120.0
2022-07-14 14:05:00,324.14,324.34,324.11,324.25,4562.0,315.8308,316.0256,315.8015,315.938,4562.0
2022-07-14 14:10:00,324.23,324.27,323.85,324.19,5091.0,315.9185,315.9574,315.5482,315.8795,5091.0
2022-07-14 14:15:00,324.26,325.15,324.21,324.98,7534.0,315.9477,316.8149,315.899,316.6492,7534.0
2022-07-14 14:20:00,325.21,325.67,325.11,325.41,8704.0,316.8733,317.3215,316.7759,317.0682,8704.0
2022-07-14 14:25:00,325.39,325.87,325.32,325.79,9103.0,317.0487,317.5164,316.9805,317.4385,9103.0
2022-07-14 14:30:00,325.73,325.82,325.5,325.63,7488.0,317.38,317.4677,317.1559,317.2826,7488.0
2022-07-14 14:35:00,325.75,326.16,325.6,326.15,7597.0,317.3995,317.799,317.2533,317.7892,7597.0
2022-07-14 14:40:00,326.09,326.21,325.62,325.84,10384.0,317.7308,317.8477,317.2728,317.4872,10384.0
2022-07-14 14:45:00,325.85,326.18,325.84,326.15,7774.0,317.4969,317.8185,317.4872,317.7892,7774.0
2022-07-14 14:50:00,326.23,326.23,325.65,325.8,7041.0,317.8672,317.8672,317.3021,317.4482,7041.0
2022-07-14 14:55:00,325.81,326.45,325.81,326.0,12416.0,317.458,318.0816,317.458,317.6431,12416.0
2022-07-14 15:00:00,326.03,326.68,326.03,326.44,9126.0,317.6723,318.3057,317.6723,318.0718,9126.0
2022-07-14 15:05:00,326.44,326.58,326.06,326.26,12178.0,318.0718,318.2082,317.7016,317.8964,12178.0
2022-07-14 15:10:00,326.34,326.87,326.14,326.81,7421.0,317.9744,318.4908,317.7795,318.4323,7421.0
2022-07-14 15:15:00,326.87,327.11,326.53,326.95,16500.0,318.4908,318.7246,318.1595,318.5687,16500.0
2022-07-14 15:20:00,327.0,327.76,326.99,327.65,32163.0,318.6175,319.358,318.6077,319.2508,32163.0
2022-07-14 15:25:00,327.59,327.66,327.33,327.5,7281.0,319.1923,319.2605,318.939,319.1046,7281.0
2022-07-14 15:30:00,327.49,327.54,327.05,327.19,14805.0,319.0949,319.1436,318.6662,318.8026,14805.0
2022-07-14 15:35:00,327.22,327.22,326.89,327.12,15952.0,318.8318,318.8318,318.5103,318.7344,15952.0
2022-07-14 15:40:00,327.13,327.51,326.99,327.39,13079.0,318.7441,319.1144,318.6077,318.9975,13079.0
2022-07-14 15:45:00,327.35,327.51,327.18,327.28,19522.0,318.9585,319.1144,318.7928,318.8903,19522.0
2022-07-14 15:50:00,327.37,327.49,326.86,327.02,20623.0,318.978,319.0949,318.481,318.6369,20623.0
2022-07-14 15:55:00,326.9,327.39,326.55,326.72,57545.0,318.52,318.9975,318.179,318.3446,57545.0
2022-07-15 09:30:00,331.97,334.0,330.65,333.2,166175.0,323.4601,325.438,322.1739,324.6585,166175.0
2022-07-15 09:35:00,332.8,335.33,332.73,332.86,37454.0,324.2688,326.7339,324.2006,324.3272,37454.0
2022-07-15 09:40:00,332.54,332.87,330.97,331.9,13027.0,324.0154,324.337,322.4857,323.3918,13027.0
2022-07-15 09:45:00,331.99,333.25,331.44,332.91,29582.0,323.4795,324.7072,322.9436,324.376,29582.0
2022-07-15 09:50:00,333.07,333.21,332.26,332.72,22107.0,324.5319,324.6683,323.7426,324.1908,22107.0
2022-07-15 09:55:00,332.83,333.35,331.23,331.66,14416.0,324.298,324.8047,322.739,323.158,14416.0
2022-07-15 10:00:00,331.81,334.3,331.51,332.04,16331.0,323.3042,325.7303,323.0118,323.5283,16331.0
2022-07-15 10:05:00,332.24,332.26,330.2,330.21,7787.0,323.7231,323.7426,321.7354,321.7452,7787.0
2022-07-15 10:10:00,330.21,330.58,329.22,329.84,29220.0,321.7452,322.1057,320.7805,321.3847,29220.0
2022-07-15 10:15:00,330.01,330.89,329.88,330.87,11819.0,321.5503,322.4077,321.4236,322.3882,11819.0
2022-07-15 10:20:00,330.87,331.51,330.64,331.25,7898.0,322.3882,323.0118,322.1641,322.7585,7898.0
2022-07-15 10:25:00,331.03,332.09,330.91,331.81,13643.0,322.5441,323.577,322.4272,323.3042,13643.0
2022-07-15 10:30:00,332.0,332.18,331.36,331.36,8188.0,323.4893,323.6647,322.8657,322.8657,8188.0
2022-07-15 10:35:00,331.39,332.21,331.39,331.54,9092.0,322.8949,323.6939,322.8949,323.0411,9092.0
2022-07-15 10:40:00,331.58,331.84,331.29,331.32,8392.0,323.08,323.3334,322.7975,322.8267,8392.0
2022-07-15 10:45:00,331.22,331.34,330.2,330.41,7890.0,322.7293,322.8462,321.7354,321.94,7890.0
2022-07-15 10:50:00,330.27,330.53,329.92,330.44,7933.0,321.8036,322.057,321.4626,321.9693,7933.0
2022-07-15 10:55:00,330.44,331.27,330.44,330.8,9870.0,321.9693,322.778,321.9693,322.32,9870.0
2022-07-15 11:00:00,330.79,330.82,330.17,330.73,14056.0,322.3103,322.3395,321.7062,322.2518,14056.0
2022-07-15 11:05:00,330.81,330.81,330.2,330.28,4960.0,322.3298,322.3298,321.7354,321.8134,4960.0
2022-07-15 11:10:00,330.22,330.54,330.06,330.34,6669.0,321.7549,322.0667,321.599,321.8718,6669.0
2022-07-15 11:15:00,330.14,331.03,330.14,331.03,9376.0,321.677,322.5441,321.677,322.5441,9376.0
2022-07-15 11:20:00,331.04,331.14,330.13,330.24,12124.0,322.5539,322.6513,321.6672,321.7744,12124.0
2022-07-15 11:25:00,330.11,330.67,329.94,330.6,6895.0,321.6477,322.1934,321.4821,322.1252,6895.0
2022-07-15 11:30:00,330.62,330.96,330.28,330.88,7159.0,322.1447,322.4759,321.8134,322.398,7159.0
2022-07-15 11:35:00,330.92,331.79,330.87,331.3,8033.0,322.437,323.2847,322.3882,322.8072,8033.0
2022-07-15 11:40:00,331.17,331.58,331.03,331.57,4724.0,322.6806,323.08,322.5441,323.0703,4724.0
2022-07-15 11:45:00,331.62,331.7,331.48,331.55,4267.0,323.119,323.197,322.9826,323.0508,4267.0
2022-07-15 11:50:00,331.52,331.52,330.13,330.45,8520.0,323.0216,323.0216,321.6672,321.979,8520.0
2022-07-15 11:55:00,330.36,330.72,329.63,330.72,13955.0,321.8913,322.2421,321.18,322.2421,13955.0
2022-07-15 12:00:00,330.64,331.17,330.64,330.86,4368.0,322.1641,322.6806,322.1641,322.3785,4368.0
2022-07-15 12:05:00,331.06,331.16,330.8,331.0,5204.0,322.5734,322.6708,322.32,322.5149,5204.0
2022-07-15 12:10:00,330.85,330.86,330.5,330.56,9359.0,322.3688,322.3785,322.0277,322.0862,9359.0
2022-07-15 12:15:00,330.57,331.14,330.56,330.93,5056.0,322.0959,322.6513,322.0862,322.4467,5056.0
2022-07-15 12:20:00,330.93,331.32,330.86,331.2,5911.0,322.4467,322.8267,322.3785,322.7098,5911.0
2022-07-15 12:25:00,331.17,331.47,331.15,331.46,4794.0,322.6806,322.9729,322.6611,322.9631,4794.0
2022-07-15 12:30:00,331.42,331.63,330.96,331.18,8324.0,322.9241,323.1288,322.4759,322.6903,8324.0
2022-07-15 12:35:00,331.16,331.54,331.13,331.4,5624.0,322.6708,323.0411,322.6416,322.9047,5624.0
2022-07-15 12:40:00,331.4,331.4,331.03,331.27,5597.0,322.9047,322.9047,322.5441,322.778,5597.0
2022-07-15 12:45:00,331.22,331.64,331.16,331.51,8109.0,322.7293,323.1385,322.6708,323.0118,8109.0
2022-07-15 12:50:00,331.47,331.53,330.79,330.89,5797.0,322.9729,323.0313,322.3103,322.4077,5797.0
2022-07-15 12:55:00,330.87,330.92,330.6,330.72,3050.0,322.3882,322.437,322.1252,322.2421,3050.0
2022-07-15 13:00:00,330.78,331.18,330.74,331.18,8367.0,322.3006,322.6903,322.2616,322.6903,8367.0
2022-07-15 13:05:00,331.18,331.63,331.16,331.59,5702.0,322.6903,323.1288,322.6708,323.0898,5702.0
2022-07-15 13:10:00,331.53,331.55,331.25,331.32,5935.0,323.0313,323.0508,322.7585,322.8267,5935.0
2022-07-15 13:15:00,331.32,331.43,331.2,331.2,8908.0,322.8267,322.9339,322.7098,322.7098,8908.0
2022-07-15 13:20:00,330.97,330.99,330.5,330.68,6225.0,322.4857,322.5052,322.0277,322.2031,6225.0
2022-07-15 13:25:00,330.64,330.81,330.34,330.81,13044.0,322.1641,322.3298,321.8718,322.3298,13044.0
2022-07-15 13:30:00,330.81,330.82,330.48,330.73,5830.0,322.3298,322.3395,322.0082,322.2518,5830.0
2022-07-15 13:35:00,330.64,330.67,330.35,330.41,5657.0,322.1641,322.1934,321.8816,321.94,5657.0
2022-07-15 13:40:00,330.39,330.39,329.63,329.63,9884.0,321.9206,321.9206,321.18,321.18,9884.0
2022-07-15 13:45:00,329.55,329.9,329.47,329.51,12053.0,321.1021,321.4431,321.0241,321.0631,12053.0
2022-07-15 13:50:00,329.4,329.57,329.04,329.04,11046.0,320.9559,321.1216,320.6052,320.6052,11046.0
2022-07-15 13:55:00,329.14,329.26,328.59,328.81,15863.0,320.7026,320.8195,320.1667,320.3811,15863.0
2022-07-15 14:00:00,328.73,328.73,328.17,328.29,17847.0,320.3031,320.3031,319.7575,319.8744,17847.0
2022-07-15 14:05:00,328.23,329.07,328.21,329.07,18485.0,319.8159,320.6344,319.7964,320.6344,18485.0
2022-07-15 14:10:00,329.3,329.53,329.0,329.23,13875.0,320.8585,321.0826,320.5662,320.7903,13875.0
2022-07-15 14:15:00,329.2,329.2,328.9,328.98,5917.0,320.7611,320.7611,320.4687,320.5467,5917.0
2022-07-15 14:20:00,328.93,329.43,328.39,328.73,12187.0,320.498,320.9852,319.9718,320.3031,12187.0
2022-07-15 14:25:00,328.84,328.94,328.36,328.88,6955.0,320.4103,320.5077,319.9426,320.4493,6955.0
2022-07-15 14:30:00,328.98,328.98,328.49,328.68,3912.0,320.5467,320.5467,320.0693,320.2544,3912.0
2022-07-15 14:35:00,328.8,328.87,328.64,328.65,5931.0,320.3713,320.4395,320.2154,320.2252,5931.0
2022-07-15 14:40:00,328.62,329.06,328.61,328.78,7376.0,320.1959,320.6246,320.1862,320.3518,7376.0
2022-07-15 14:45:00,328.72,328.81,328.51,328.75,6988.0,320.2934,320.3811,320.0887,320.3226,6988.0
2022-07-15 14:50:00,328.77,329.38,328.72,329.32,7686.0,320.3421,320.9364,320.2934,320.878,7686.0
2022-07-15 14:55:00,329.25,329.4,329.03,329.31,3882.0,320.8098,320.9559,320.5954,320.8682,3882.0
2022-07-15 15:00:00,329.25,329.48,328.98,329.41,7001.0,320.8098,321.0339,320.5467,320.9657,7001.0
2022-07-15 15:05:00,329.45,329.65,329.36,329.65,5162.0,321.0047,321.1995,320.917,321.1995,5162.0
2022-07-15 15:10:00,329.58,329.91,329.58,329.76,10016.0,321.1313,321.4529,321.1313,321.3067,10016.0
2022-07-15 15:15:00,329.8,329.92,329.66,329.74,11334.0,321.3457,321.4626,321.2093,321.2872,11334.0
2022-07-15 15:20:00,329.72,329.91,329.13,329.13,7811.0,321.2677,321.4529,320.6929,320.6929,7811.0
2022-07-15 15:25:00,329.01,329.31,328.93,329.31,10041.0,320.5759,320.8682,320.498,320.8682,10041.0
2022-07-15 15:30:00,329.2,329.2,328.86,329.14,14472.0,320.7611,320.7611,320.4298,320.7026,14472.0
2022-07-15 15:35:00,329.19,329.56,329.08,329.53,11853.0,320.7513,321.1118,320.6441,321.0826,11853.0
2022-07-15 15:40:00,329.54,330.0,329.54,329.97,13433.0,321.0923,321.5406,321.0923,321.5113,13433.0
2022-07-15 15:45:00,330.01,330.45,330.0,330.07,40965.0,321.5503,321.979,321.5406,321.6088,40965.0
2022-07-15 15:50:00,329.89,331.11,329.7,330.96,68442.0,321.4334,322.6221,321.2482,322.4759,68442.0
2022-07-15 15:55:00,331.0,331.72,330.86,331.59,177857.0,322.5149,323.2165,322.3785,323.0898,177857.0
2022-07-18 09:30:00,330.12,330.53,328.05,328.13,40319.0,321.6575,322.057,319.6405,319.7185,40319.0
2022-07-18 09:35:00,328.18,329.76,327.15,329.56,31386.0,319.7672,321.3067,318.7636,321.1118,31386.0
2022-07-18 09:40:00,329.9,331.24,329.89,330.65,18960.0,321.4431,322.7488,321.4334,322.1739,18960.0
2022-07-18 09:45:00,331.04,331.97,330.07,331.52,20681.0,322.5539,323.4601,321.6088,323.0216,20681.0
2022-07-18 09:50:00,331.41,331.89,330.65,330.66,9818.0,322.9144,323.3821,322.1739,322.1836,9818.0
2022-07-18 09:55:00,331.0,331.22,328.64,329.16,21320.0,322.5149,322.7293,320.2154,320.7221,21320.0
2022-07-18 10:00:00,329.63,330.75,329.62,330.75,6604.0,321.18,322.2713,321.1703,322.2713,6604.0
2022-07-18 10:05:00,330.56,331.58,330.37,331.51,18476.0,322.0862,323.08,321.9011,323.0118,18476.0
2022-07-18 10:10:00,331.72,331.72,330.71,330.94,11011.0,323.2165,323.2165,322.2324,322.4565,11011.0
2022-07-18 10:15:00,330.79,331.83,330.56,331.4,7585.0,322.3103,323.3236,322.0862,322.9047,7585.0
2022-07-18 10:20:00,331.43,331.58,331.12,331.15,22715.0,322.9339,323.08,322.6318,322.6611,22715.0
2022-07-18 10:25:00,331.55,331.81,331.33,331.34,6840.0,323.0508,323.3042,322.8365,322.8462,6840.0
2022-07-18 10:30:00,331.54,331.54,331.06,331.27,6468.0,323.0411,323.0411,322.5734,322.778,6468.0
2022-07-18 10:35:00,331.46,331.57,330.79,330.8,3259.0,322.9631,323.0703,322.3103,322.32,3259.0
2022-07-18 10:40:00,330.83,330.98,330.59,330.59,4743.0,322.3493,322.4954,322.1154,322.1154,4743.0
2022-07-18 10:45:00,330.68,330.78,330.33,330.39,5367.0,322.2031,322.3006,321.8621,321.9206,5367.0
2022-07-18 10:50:00,330.53,330.6,330.12,330.31,5273.0,322.057,322.1252,321.6575,321.8426,5273.0
2022-07-18 10:55:00,330.32,330.4,329.87,330.29,12502.0,321.8523,321.9303,321.4139,321.8231,12502.0
2022-07-18 11:00:00,330.29,330.29,329.64,329.98,5791.0,321.8231,321.8231,321.1898,321.5211,5791.0
2022-07-18 11:05:00,330.02,330.15,329.51,329.89,15215.0,321.56,321.6867,321.0631,321.4334,15215.0
2022-07-18 11:10:00,329.94,330.03,329.52,329.72,6315.0,321.4821,321.5698,321.0729,321.2677,6315.0
2022-07-18 11:15:00,329.78,330.2,329.77,330.04,5177.0,321.3262,321.7354,321.3164,321.5795,5177.0
2022-07-18 11:20:00,330.03,330.04,329.57,329.97,6845.0,321.5698,321.5795,321.1216,321.5113,6845.0
2022-07-18 11:25:00,330.04,330.04,329.69,329.71,5764.0,321.5795,321.5795,321.2385,321.258,5764.0
2022-07-18 11:30:00,329.83,330.6,329.71,330.32,3544.0,321.3749,322.1252,321.258,321.8523,3544.0
2022-07-18 11:35:00,330.43,330.54,330.13,330.36,4068.0,321.9595,322.0667,321.6672,321.8913,4068.0
2022-07-18 11:40:00,330.45,331.0,330.24,330.97,5153.0,321.979,322.5149,321.7744,322.4857,5153.0
2022-07-18 11:45:00,331.06,331.06,330.55,330.63,5797.0,322.5734,322.5734,322.0765,322.1544,5797.0
2022-07-18 11:50:00,330.59,330.71,330.45,330.45,6370.0,322.1154,322.2324,321.979,321.979,6370.0
2022-07-18 11:55:00,330.54,330.66,329.62,329.63,7126.0,322.0667,322.1836,321.1703,321.18,7126.0
2022-07-18 12:00:00,329.55,329.55,329.15,329.15,4663.0,321.1021,321.1021,320.7123,320.7123,4663.0
2022-07-18 12:05:00,329.19,329.27,328.63,328.82,5922.0,320.7513,320.8293,320.2057,320.3908,5922.0
2022-07-18 12:10:00,328.87,329.11,328.65,328.99,8515.0,320.4395,320.6734,320.2252,320.5564,8515.0
2022-07-18 12:15:00,329.06,329.33,329.01,329.13,8223.0,320.6246,320.8877,320.5759,320.6929,8223.0
2022-07-18 12:20:00,329.13,329.18,328.9,328.98,5034.0,320.6929,320.7416,320.4687,320.5467,5034.0
2022-07-18 12:25:00,328.97,328.99,328.68,328.84,12948.0,320.537,320.5564,320.2544,320.4103,12948.0
2022-07-18 12:30:00,328.86,328.86,328.32,328.32,4166.0,320.4298,320.4298,319.9036,319.9036,4166.0
2022-07-18 12:35:00,328.37,328.37,327.75,327.94,15755.0,319.9523,319.9523,319.3482,319.5334,15755.0
2022-07-18 12:40:00,327.94,327.94,327.34,327.34,6957.0,319.5334,319.5334,318.9487,318.9487,6957.0
2022-07-18 12:45:00,327.32,327.67,327.27,327.38,5241.0,318.9293,319.2703,318.8805,318.9877,5241.0
2022-07-18 12:50:00,327.44,327.44,326.56,326.61,12799.0,319.0462,319.0462,318.1887,318.2375,12799.0
2022-07-18 12:55:00,326.6,326.86,326.52,326.6,10711.0,318.2277,318.481,318.1498,318.2277,10711.0
2022-07-18 13:00:00,326.59,326.79,326.43,326.5,13852.0,318.218,318.4128,318.0621,318.1303,13852.0
2022-07-18 13:05:00,326.49,327.01,326.42,327.01,10543.0,318.1205,318.6272,318.0523,318.6272,10543.0
2022-07-18 13:10:00,326.94,327.25,326.5,327.25,9625.0,318.559,318.861,318.1303,318.861,9625.0
2022-07-18 13:15:00,327.24,327.28,326.7,326.7,5901.0,318.8513,318.8903,318.3251,318.3251,5901.0
2022-07-18 13:20:00,326.64,326.9,326.51,326.7,5177.0,318.2667,318.52,318.14,318.3251,5177.0
2022-07-18 13:25:00,326.67,326.84,326.53,326.6,5953.0,318.2959,318.4616,318.1595,318.2277,5953.0
2022-07-18 13:30:00,326.57,326.57,325.82,326.31,14392.0,318.1985,318.1985,317.4677,317.9451,14392.0
2022-07-18 13:35:00,326.31,326.59,325.83,326.2,4993.0,317.9451,318.218,317.4774,317.838,4993.0
2022-07-18 13:40:00,326.18,326.44,325.89,325.9,5594.0,317.8185,318.0718,317.5359,317.5457,5594.0
2022-07-18 13:45:00,325.94,326.17,325.67,325.81,13343.0,317.5846,317.8087,317.3215,317.458,13343.0
2022-07-18 13:50:00,325.81,326.07,325.77,325.88,8564.0,317.458,317.7113,317.419,317.5262,8564.0
2022-07-18 13:55:00,325.85,325.85,324.6,324.68,22020.0,317.4969,317.4969,316.279,316.3569,22020.0
2022-07-18 14:00:00,324.75,325.19,324.65,324.65,9559.0,316.4251,316.8539,316.3277,316.3277,9559.0
2022-07-18 14:05:00,324.65,325.39,324.65,325.05,7539.0,316.3277,317.0487,316.3277,316.7174,7539.0
2022-07-18 14:10:00,324.92,325.21,324.92,325.16,6832.0,316.5908,316.8733,316.5908,316.8246,6832.0
2022-07-18 14:15:00,325.18,325.58,325.17,325.58,5344.0,316.8441,317.2339,316.8344,317.2339,5344.0
2022-07-18 14:20:00,325.56,325.64,325.31,325.35,6604.0,317.2144,317.2923,316.9708,317.0098,6604.0
2022-07-18 14:25:00,325.3,325.3,324.73,324.92,5776.0,316.961,316.961,316.4056,316.5908,5776.0
2022-07-18 14:30:00,324.89,325.3,324.89,325.24,3593.0,316.5615,316.961,316.5615,316.9026,3593.0
2022-07-18 14:35:00,325.15,325.28,324.92,324.94,17916.0,316.8149,316.9415,316.5908,316.6103,17916.0
2022-07-18 14:40:00,324.95,325.09,324.17,324.35,8645.0,316.62,316.7564,315.86,316.0354,8645.0
2022-07-18 14:45:00,324.16,324.8,324.07,324.76,5094.0,315.8503,316.4739,315.7626,316.4349,5094.0
2022-07-18 14:50:00,324.78,324.94,324.45,324.65,10482.0,316.4544,316.6103,316.1328,316.3277,10482.0
2022-07-18 14:55:00,324.45,324.49,323.92,323.92,17564.0,316.1328,316.1718,315.6164,315.6164,17564.0
2022-07-18 15:00:00,323.76,323.97,322.8,322.88,10490.0,315.4605,315.6651,314.5251,314.6031,10490.0
2022-07-18 15:05:00,322.97,323.4,322.74,323.1,13058.0,314.6908,315.1097,314.4667,314.8174,13058.0
2022-07-18 15:10:00,323.1,323.1,322.32,322.65,19599.0,314.8174,314.8174,314.0574,314.379,19599.0
2022-07-18 15:15:00,322.77,323.04,322.71,322.83,12371.0,314.4959,314.759,314.4374,314.5544,12371.0
2022-07-18 15:20:00,322.78,322.78,321.91,321.94,19145.0,314.5056,314.5056,313.6579,313.6872,19145.0
2022-07-18 15:25:00,321.98,322.02,321.14,321.24,32265.0,313.7261,313.7651,312.9077,313.0051,32265.0
2022-07-18 15:30:00,321.25,321.42,320.83,321.02,19193.0,313.0149,313.1805,312.6056,312.7908,19193.0
2022-07-18 15:35:00,321.18,321.41,320.07,320.35,26042.0,312.9466,313.1708,311.8651,312.1379,26042.0
2022-07-18 15:40:00,320.44,320.81,320.17,320.55,16475.0,312.2256,312.5861,311.9625,312.3328,16475.0
2022-07-18 15:45:00,320.53,320.71,319.71,320.22,45965.0,312.3133,312.4887,311.5143,312.0113,45965.0
2022-07-18 15:50:00,320.04,321.58,320.04,321.41,26232.0,311.8359,313.3364,311.8359,313.1708,26232.0
2022-07-18 15:55:00,321.42,322.08,321.07,321.76,94101.0,313.1805,313.8236,312.8395,313.5118,94101.0
2022-07-19 09:30:00,324.09,324.18,321.84,322.88,32337.0,315.7821,315.8697,313.5897,314.6031,32337.0
2022-07-19 09:35:00,322.85,325.19,322.72,324.17,7989.0,314.5738,316.8539,314.4472,315.86,7989.0
2022-07-19 09:40:00,323.77,324.23,322.75,323.47,8550.0,315.4703,315.9185,314.4764,315.1779,8550.0
2022-07-19 09:45:00,323.46,324.75,323.08,324.43,6747.0,315.1682,316.4251,314.7979,316.1133,6747.0
2022-07-19 09:50:00,324.49,325.98,324.11,325.2,7871.0,316.1718,317.6236,315.8015,316.8636,7871.0
2022-07-19 09:55:00,325.0,325.97,324.81,325.94,20812.0,316.6687,317.6139,316.4836,317.5846,20812.0
2022-07-19 10:00:00,325.94,326.79,325.53,326.46,14096.0,317.5846,318.4128,317.1851,318.0913,14096.0
2022-07-19 10:05:00,326.85,327.08,325.75,325.75,8434.0,318.4713,318.6954,317.3995,317.3995,8434.0
2022-07-19 10:10:00,326.07,326.1,325.01,325.31,11846.0,317.7113,317.7405,316.6785,316.9708,11846.0
2022-07-19 10:15:00,325.16,325.65,324.86,325.43,15211.0,316.8246,317.3021,316.5323,317.0877,15211.0
2022-07-19 10:20:00,325.75,325.91,325.08,325.29,12259.0,317.3995,317.5554,316.7467,316.9513,12259.0
2022-07-19 10:25:00,325.15,325.43,324.94,325.43,8080.0,316.8149,317.0877,316.6103,317.0877,8080.0
2022-07-19 10:30:00,325.35,326.05,325.35,325.98,10051.0,317.0098,317.6918,317.0098,317.6236,10051.0
2022-07-19 10:35:00,326.0,326.49,325.88,326.38,5532.0,317.6431,318.1205,317.5262,318.0133,5532.0
2022-07-19 10:40:00,326.44,326.81,326.29,326.34,6911.0,318.0718,318.4323,317.9257,317.9744,6911.0
2022-07-19 10:45:00,326.43,326.91,326.31,326.77,5706.0,318.0621,318.5298,317.9451,318.3934,5706.0
2022-07-19 10:50:00,326.77,327.38,326.52,326.52,7676.0,318.3934,318.9877,318.1498,318.1498,7676.0
2022-07-19 10:55:00,326.7,326.7,325.98,325.98,3217.0,318.3251,318.3251,317.6236,317.6236,3217.0
2022-07-19 11:00:00,326.23,326.96,326.23,326.69,7508.0,317.8672,318.5785,317.8672,318.3154,7508.0
2022-07-19 11:05:00,326.72,326.86,326.37,326.41,7530.0,318.3446,318.481,318.0036,318.0426,7530.0
2022-07-19 11:10:00,326.47,326.62,326.06,326.22,3694.0,318.101,318.2472,317.7016,317.8575,3694.0
2022-07-19 11:15:00,326.23,327.2,326.22,326.77,10506.0,317.8672,318.8123,317.8575,318.3934,10506.0
2022-07-19 11:20:00,326.72,326.78,326.33,326.78,18568.0,318.3446,318.4031,317.9646,318.4031,18568.0
2022-07-19 11:25:00,326.75,326.98,326.58,326.64,5911.0,318.3739,318.598,318.2082,318.2667,5911.0
2022-07-19 11:30:00,326.7,327.16,326.64,327.04,10000.0,318.3251,318.7734,318.2667,318.6564,10000.0
2022-07-19 11:35:00,327.13,327.24,327.07,327.11,8552.0,318.7441,318.8513,318.6857,318.7246,8552.0
2022-07-19 11:40:00,327.05,327.07,326.55,326.69,19808.0,318.6662,318.6857,318.179,318.3154,19808.0
2022-07-19 11:45:00,326.69,326.71,326.0,326.35,4245.0,318.3154,318.3349,317.6431,317.9841,4245.0
2022-07-19 11:50:00,326.33,326.39,326.17,326.22,3371.0,317.9646,318.0231,317.8087,317.8575,3371.0
2022-07-19 11:55:00,326.28,326.37,326.03,326.21,3864.0,317.9159,318.0036,317.6723,317.8477,3864.0
2022-07-19 12:00:00,326.22,326.27,325.72,325.93,4225.0,317.8575,317.9062,317.3703,317.5749,4225.0
2022-07-19 12:05:00,325.87,325.88,325.39,325.61,4244.0,317.5164,317.5262,317.0487,317.2631,4244.0
2022-07-19 12:10:00,325.77,325.98,325.77,325.98,1723.0,317.419,317.6236,317.419,317.6236,1723.0
2022-07-19 12:15:00,325.88,325.89,325.66,325.79,5632.0,317.5262,317.5359,317.3118,317.4385,5632.0
2022-07-19 12:20:00,325.67,326.04,325.65,325.92,2688.0,317.3215,317.6821,317.3021,317.5651,2688.0
2022-07-19 12:25:00,325.82,326.03,325.76,325.94,3351.0,317.4677,317.6723,317.4092,317.5846,3351.0
2022-07-19 12:30:00,326.01,326.6,326.01,326.32,3954.0,317.6528,318.2277,317.6528,317.9549,3954.0
2022-07-19 12:35:00,326.44,326.5,326.2,326.21,4751.0,318.0718,318.1303,317.838,317.8477,4751.0
2022-07-19 12:40:00,326.29,326.39,326.11,326.16,4643.0,317.9257,318.0231,317.7503,317.799,4643.0
2022-07-19 12:45:00,326.2,326.41,326.15,326.39,2803.0,317.838,318.0426,317.7892,318.0231,2803.0
2022-07-19 12:50:00,326.4,326.6,326.4,326.6,1965.0,318.0328,318.2277,318.0328,318.2277,1965.0
2022-07-19 12:55:00,326.56,326.96,326.34,326.58,8776.0,318.1887,318.5785,317.9744,318.2082,8776.0
2022-07-19 13:00:00,326.67,326.67,326.0,326.46,7844.0,318.2959,318.2959,317.6431,318.0913,7844.0
2022-07-19 13:05:00,326.38,326.38,325.66,325.8,14451.0,318.0133,318.0133,317.3118,317.4482,14451.0
2022-07-19 13:10:00,325.8,325.84,325.5,325.67,9398.0,317.4482,317.4872,317.1559,317.3215,9398.0
2022-07-19 13:15:00,325.68,325.68,325.35,325.43,10564.0,317.3313,317.3313,317.0098,317.0877,10564.0
2022-07-19 13:20:00,325.39,325.39,324.99,325.36,6042.0,317.0487,317.0487,316.659,317.0195,6042.0
2022-07-19 13:25:00,325.37,325.55,325.02,325.03,9147.0,317.0292,317.2046,316.6882,316.698,9147.0
2022-07-19 13:30:00,325.24,325.26,324.94,325.21,3580.0,316.9026,316.9221,316.6103,316.8733,3580.0
2022-07-19 13:35:00,325.22,325.65,325.15,325.64,4193.0,316.8831,317.3021,316.8149,317.2923,4193.0
2022-07-19 13:40:00,325.84,326.26,325.67,326.18,8199.0,317.4872,317.8964,317.3215,317.8185,8199.0
2022-07-19 13:45:00,326.19,326.23,325.96,326.0,4373.0,317.8282,317.8672,317.6041,317.6431,4373.0
2022-07-19 13:50:00,326.0,326.0,325.68,325.81,4180.0,317.6431,317.6431,317.3313,317.458,4180.0
2022-07-19 13:55:00,325.85,326.12,325.81,326.09,5563.0,317.4969,317.76,317.458,317.7308,5563.0
2022-07-19 14:00:00,326.06,326.43,326.06,326.31,7163.0,317.7016,318.0621,317.7016,317.9451,7163.0
2022-07-19 14:05:00,326.28,326.75,326.21,326.59,6289.0,317.9159,318.3739,317.8477,318.218,6289.0
2022-07-19 14:10:00,326.56,326.75,326.42,326.45,8080.0,318.1887,318.3739,318.0523,318.0816,8080.0
2022-07-19 14:15:00,326.41,326.42,326.18,326.26,6057.0,318.0426,318.0523,317.8185,317.8964,6057.0
2022-07-19 14:20:00,326.25,326.27,326.13,326.21,7456.0,317.8867,317.9062,317.7698,317.8477,7456.0
2022-07-19 14:25:00,326.26,326.33,325.45,325.88,7671.0,317.8964,317.9646,317.1072,317.5262,7671.0
2022-07-19 14:30:00,325.97,326.47,325.96,326.47,4643.0,317.6139,318.101,317.6041,318.101,4643.0
2022-07-19 14:35:00,326.47,326.75,326.26,326.67,6295.0,318.101,318.3739,317.8964,318.2959,6295.0
2022-07-19 14:40:00,326.58,326.58,326.23,326.3,5167.0,318.2082,318.2082,317.8672,317.9354,5167.0
2022-07-19 14:45:00,326.24,326.25,325.85,325.93,3726.0,317.8769,317.8867,317.4969,317.5749,3726.0
2022-07-19 14:50:00,325.82,326.06,325.71,326.02,4810.0,317.4677,317.7016,317.3605,317.6626,4810.0
2022-07-19 14:55:00,326.03,326.19,325.82,325.89,3153.0,317.6723,317.8282,317.4677,317.5359,3153.0
2022-07-19 15:00:00,325.87,325.93,325.67,325.75,6756.0,317.5164,317.5749,317.3215,317.3995,6756.0
2022-07-19 15:05:00,325.7,326.48,325.63,326.43,8444.0,317.3508,318.1108,317.2826,318.0621,8444.0
2022-07-19 15:10:00,326.37,326.44,326.23,326.43,4970.0,318.0036,318.0718,317.8672,318.0621,4970.0
2022-07-19 15:15:00,326.43,326.56,326.26,326.36,10216.0,318.0621,318.1887,317.8964,317.9939,10216.0
2022-07-19 15:20:00,326.35,326.35,325.85,325.95,20439.0,317.9841,317.9841,317.4969,317.5944,20439.0
2022-07-19 15:25:00,325.87,326.1,325.42,325.54,12101.0,317.5164,317.7405,317.078,317.1949,12101.0
2022-07-19 15:30:00,325.6,325.82,325.36,325.39,10985.0,317.2533,317.4677,317.0195,317.0487,10985.0
2022-07-19 15:35:00,325.39,325.92,325.39,325.87,11398.0,317.0487,317.5651,317.0487,317.5164,11398.0
2022-07-19 15:40:00,325.87,326.76,325.87,326.75,14517.0,317.5164,318.3836,317.5164,318.3739,14517.0
2022-07-19 15:45:00,326.67,326.8,326.21,326.21,14283.0,318.2959,318.4226,317.8477,317.8477,14283.0
2022-07-19 15:50:00,326.22,326.46,325.64,326.11,28828.0,317.8575,318.0913,317.2923,317.7503,28828.0
2022-07-19 15:55:00,326.11,326.65,325.73,326.05,71591.0,317.7503,318.2764,317.38,317.6918,71591.0
2022-07-20 09:30:00,327.09,327.09,325.73,325.75,28108.0,318.7051,318.7051,317.38,317.3995,28108.0
2022-07-20 09:35:00,326.12,327.82,325.79,327.58,9345.0,317.76,319.4164,317.4385,319.1826,9345.0
2022-07-20 09:40:00,327.54,327.54,326.07,326.42,7468.0,319.1436,319.1436,317.7113,318.0523,7468.0
2022-07-20 09:45:00,326.72,326.84,325.72,326.15,7834.0,318.3446,318.4616,317.3703,317.7892,7834.0
2022-07-20 09:50:00,326.33,326.33,324.57,325.25,9356.0,317.9646,317.9646,316.2497,316.9123,9356.0
2022-07-20 09:55:00,325.25,325.5,324.79,325.16,9836.0,316.9123,317.1559,316.4641,316.8246,9836.0
2022-07-20 10:00:00,325.38,325.56,324.93,325.54,4383.0,317.039,317.2144,316.6005,317.1949,4383.0
2022-07-20 10:05:00,325.8,326.15,325.47,325.84,6029.0,317.4482,317.7892,317.1267,317.4872,6029.0
2022-07-20 10:10:00,325.84,325.96,325.32,325.44,5870.0,317.4872,317.6041,316.9805,317.0974,5870.0
2022-07-20 10:15:00,325.32,325.55,324.97,325.09,13732.0,316.9805,317.2046,316.6395,316.7564,13732.0
2022-07-20 10:20:00,325.31,326.0,325.31,325.56,7045.0,316.9708,317.6431,316.9708,317.2144,7045.0
2022-07-20 10:25:00,325.49,326.04,325.49,325.9,3011.0,317.1462,317.6821,317.1462,317.5457,3011.0
2022-07-20 10:30:00,326.0,326.55,326.0,326.44,2475.0,317.6431,318.179,317.6431,318.0718,2475.0
2022-07-20 10:35:00,326.4,326.5,325.14,325.25,10688.0,318.0328,318.1303,316.8051,316.9123,10688.0
2022-07-20 10:40:00,325.15,325.15,323.67,323.68,11911.0,316.8149,316.8149,315.3728,315.3826,11911.0
2022-07-20 10:45:00,323.96,324.69,323.75,324.61,12855.0,315.6554,316.3667,315.4508,316.2887,12855.0
2022-07-20 10:50:00,324.78,325.01,324.41,324.64,10469.0,316.4544,316.6785,316.0938,316.318,10469.0
2022-07-20 10:55:00,324.62,324.71,323.63,324.01,7579.0,316.2985,316.3862,315.3338,315.7041,7579.0
2022-07-20 11:00:00,323.79,324.32,322.83,323.2,13873.0,315.4897,316.0062,314.5544,314.9149,13873.0
2022-07-20 11:05:00,323.42,323.48,322.01,322.6,31146.0,315.1292,315.1877,313.7554,314.3302,31146.0
2022-07-20 11:10:00,322.59,322.66,322.03,322.63,13056.0,314.3205,314.3887,313.7749,314.3595,13056.0
2022-07-20 11:15:00,322.58,322.78,322.46,322.5,21642.0,314.3108,314.5056,314.1938,314.2328,21642.0
2022-07-20 11:20:00,322.51,323.31,322.25,322.41,10017.0,314.2426,315.022,313.9892,314.1451,10017.0
2022-07-20 11:25:00,322.38,322.65,321.77,322.43,8898.0,314.1159,314.379,313.5215,314.1646,8898.0
2022-07-20 11:30:00,322.5,322.82,322.15,322.62,15592.0,314.2328,314.5446,313.8918,314.3497,15592.0
2022-07-20 11:35:00,322.63,322.83,322.45,322.56,23073.0,314.3595,314.5544,314.1841,314.2913,23073.0
2022-07-20 11:40:00,322.57,322.83,322.49,322.67,13089.0,314.301,314.5544,314.2231,314.3985,13089.0
2022-07-20 11:45:00,322.66,322.74,321.91,322.1,19480.0,314.3887,314.4667,313.6579,313.8431,19480.0
2022-07-20 11:50:00,322.06,322.25,321.88,322.11,17001.0,313.8041,313.9892,313.6287,313.8528,17001.0
2022-07-20 11:55:00,322.16,322.3,321.88,322.03,11815.0,313.9015,314.0379,313.6287,313.7749,11815.0
2022-07-20 12:00:00,322.05,322.72,322.05,322.56,13317.0,313.7943,314.4472,313.7943,314.2913,13317.0
2022-07-20 12:05:00,322.54,323.21,322.39,323.07,20097.0,314.2718,314.9246,314.1256,314.7882,20097.0
2022-07-20 12:10:00,323.13,323.63,323.07,323.57,11433.0,314.8467,315.3338,314.7882,315.2754,11433.0
2022-07-20 12:15:00,323.64,323.87,323.1,323.48,16796.0,315.3436,315.5677,314.8174,315.1877,16796.0
2022-07-20 12:20:00,323.54,323.7,323.26,323.39,4236.0,315.2462,315.402,314.9733,315.1,4236.0
2022-07-20 12:25:00,323.51,323.58,323.17,323.17,13395.0,315.2169,315.2851,314.8856,314.8856,13395.0
2022-07-20 12:30:00,323.24,323.89,323.14,323.78,7751.0,314.9538,315.5872,314.8564,315.48,7751.0
2022-07-20 12:35:00,323.8,323.99,323.54,323.88,9709.0,315.4995,315.6846,315.2462,315.5774,9709.0
2022-07-20 12:40:00,323.81,323.89,323.37,323.46,4834.0,315.5092,315.5872,315.0805,315.1682,4834.0
2022-07-20 12:45:00,323.28,323.4,323.04,323.15,3928.0,314.9928,315.1097,314.759,314.8661,3928.0
2022-07-20 12:50:00,323.12,323.93,323.11,323.58,4230.0,314.8369,315.6262,314.8272,315.2851,4230.0
2022-07-20 12:55:00,323.73,323.73,323.44,323.47,4697.0,315.4313,315.4313,315.1487,315.1779,4697.0
2022-07-20 13:00:00,323.43,323.43,322.54,322.63,9992.0,315.139,315.139,314.2718,314.3595,9992.0
2022-07-20 13:05:00,322.55,322.71,321.73,321.82,8243.0,314.2815,314.4374,313.4826,313.5702,8243.0
2022-07-20 13:10:00,321.68,321.73,321.21,321.6,7556.0,313.4338,313.4826,312.9759,313.3559,7556.0
2022-07-20 13:15:00,321.57,322.31,321.21,322.31,5592.0,313.3267,314.0477,312.9759,314.0477,5592.0
2022-07-20 13:20:00,322.3,322.3,321.71,321.74,10941.0,314.0379,314.0379,313.4631,313.4923,10941.0
2022-07-20 13:25:00,321.66,322.35,321.66,322.33,3343.0,313.4143,314.0867,313.4143,314.0672,3343.0
2022-07-20 13:30:00,322.41,322.91,322.12,322.72,9810.0,314.1451,314.6323,313.8626,314.4472,9810.0
2022-07-20 13:35:00,322.66,322.84,322.48,322.54,6705.0,314.3887,314.5641,314.2133,314.2718,6705.0
2022-07-20 13:40:00,322.48,322.98,322.29,322.35,5777.0,314.2133,314.7005,314.0282,314.0867,5777.0
2022-07-20 13:45:00,322.35,322.63,322.12,322.21,5367.0,314.0867,314.3595,313.8626,313.9502,5367.0
2022-07-20 13:50:00,322.24,322.39,322.06,322.17,7702.0,313.9795,314.1256,313.8041,313.9113,7702.0
2022-07-20 13:55:00,322.17,322.2,321.08,321.08,7569.0,313.9113,313.9405,312.8492,312.8492,7569.0
2022-07-20 14:00:00,321.34,321.81,321.34,321.44,6443.0,313.1025,313.5605,313.1025,313.2,6443.0
2022-07-20 14:05:00,321.42,321.56,321.19,321.49,5274.0,313.1805,313.3169,312.9564,313.2487,5274.0
2022-07-20 14:10:00,321.51,321.76,320.66,320.84,16845.0,313.2682,313.5118,312.44,312.6154,16845.0
2022-07-20 14:15:00,320.72,321.07,320.68,320.85,4433.0,312.4984,312.8395,312.4595,312.6251,4433.0
2022-07-20 14:20:00,320.87,321.37,320.66,321.22,3528.0,312.6446,313.1318,312.44,312.9856,3528.0
2022-07-20 14:25:00,321.37,321.73,321.37,321.51,3165.0,313.1318,313.4826,313.1318,313.2682,3165.0
2022-07-20 14:30:00,321.51,321.61,321.08,321.38,5042.0,313.2682,313.3656,312.8492,313.1415,5042.0
2022-07-20 14:35:00,321.48,321.48,320.99,321.05,6209.0,313.239,313.239,312.7615,312.82,6209.0
2022-07-20 14:40:00,320.97,321.03,320.31,320.58,5908.0,312.742,312.8005,312.099,312.362,5908.0
2022-07-20 14:45:00,320.66,321.06,320.37,320.95,12007.0,312.44,312.8297,312.1574,312.7225,12007.0
2022-07-20 14:50:00,320.97,321.08,320.37,320.52,5201.0,312.742,312.8492,312.1574,312.3036,5201.0
2022-07-20 14:55:00,320.53,321.11,320.31,320.84,6061.0,312.3133,312.8784,312.099,312.6154,6061.0
2022-07-20 15:00:00,320.83,321.88,320.68,321.86,8840.0,312.6056,313.6287,312.4595,313.6092,8840.0
2022-07-20 15:05:00,321.85,322.35,321.85,321.94,10632.0,313.5995,314.0867,313.5995,313.6872,10632.0
2022-07-20 15:10:00,321.99,322.52,321.95,322.31,9265.0,313.7359,314.2523,313.6969,314.0477,9265.0
2022-07-20 15:15:00,322.38,322.68,322.13,322.41,5937.0,314.1159,314.4082,313.8723,314.1451,5937.0
2022-07-20 15:20:00,322.5,322.5,321.59,321.85,8839.0,314.2328,314.2328,313.3461,313.5995,8839.0
2022-07-20 15:25:00,321.97,322.81,321.94,322.77,8976.0,313.7164,314.5349,313.6872,314.4959,8976.0
2022-07-20 15:30:00,322.84,322.84,321.91,322.1,17011.0,314.5641,314.5641,313.6579,313.8431,17011.0
2022-07-20 15:35:00,322.18,322.28,321.55,321.62,11446.0,313.921,314.0185,313.3072,313.3754,11446.0
2022-07-20 15:40:00,321.71,322.56,321.69,322.38,19758.0,313.4631,314.2913,313.4436,314.1159,19758.0
2022-07-20 15:45:00,322.39,322.83,322.14,322.72,14484.0,314.1256,314.5544,313.882,314.4472,14484.0
2022-07-20 15:50:00,322.55,322.7,322.25,322.32,28803.0,314.2815,314.4277,313.9892,314.0574,28803.0
2022-07-20 15:55:00,322.24,322.57,321.92,322.01,62554.0,313.9795,314.301,313.6677,313.7554,62554.0
2022-07-21 09:30:00,321.45,322.89,319.71,322.33,44366.0,313.2097,314.6128,311.5143,314.0672,44366.0
2022-07-21 09:35:00,322.3,323.69,321.22,323.69,30027.0,314.0379,315.3923,312.9856,315.3923,30027.0
2022-07-21 09:40:00,323.5,323.83,323.33,323.7,3120.0,315.2072,315.5287,315.0415,315.402,3120.0
2022-07-21 09:45:00,324.0,324.88,323.56,324.39,8448.0,315.6944,316.5518,315.2656,316.0744,8448.0
2022-07-21 09:50:00,324.46,324.83,323.71,324.82,20583.0,316.1426,316.5031,315.4118,316.4933,20583.0
2022-07-21 09:55:00,324.79,324.79,323.51,323.85,6462.0,316.4641,316.4641,315.2169,315.5482,6462.0
2022-07-21 10:00:00,323.75,324.49,323.26,323.32,11311.0,315.4508,316.1718,314.9733,315.0318,11311.0
2022-07-21 10:05:00,323.02,324.55,322.95,324.35,5298.0,314.7395,316.2303,314.6713,316.0354,5298.0
2022-07-21 10:10:00,324.4,324.79,324.0,324.6,9431.0,316.0841,316.4641,315.6944,316.279,9431.0
2022-07-21 10:15:00,324.5,325.41,324.36,324.93,7278.0,316.1815,317.0682,316.0451,316.6005,7278.0
2022-07-21 10:20:00,325.01,325.27,324.22,324.65,4954.0,316.6785,316.9318,315.9087,316.3277,4954.0
2022-07-21 10:25:00,324.58,325.24,324.36,325.2,9431.0,316.2595,316.9026,316.0451,316.8636,9431.0
2022-07-21 10:30:00,325.19,325.65,324.96,325.64,8858.0,316.8539,317.3021,316.6298,317.2923,8858.0
2022-07-21 10:35:00,325.41,326.17,325.38,325.97,9578.0,317.0682,317.8087,317.039,317.6139,9578.0
2022-07-21 10:40:00,325.88,326.52,325.86,326.35,8721.0,317.5262,318.1498,317.5067,317.9841,8721.0
2022-07-21 10:45:00,326.5,326.5,325.65,325.75,6766.0,318.1303,318.1303,317.3021,317.3995,6766.0
2022-07-21 10:50:00,325.75,326.45,325.75,326.23,5303.0,317.3995,318.0816,317.3995,317.8672,5303.0
2022-07-21 10:55:00,326.3,327.5,326.3,327.45,14369.0,317.9354,319.1046,317.9354,319.0559,14369.0
2022-07-21 11:00:00,327.25,327.31,326.24,326.93,12507.0,318.861,318.9195,317.8769,318.5492,12507.0
2022-07-21 11:05:00,326.75,327.06,326.31,326.48,7341.0,318.3739,318.6759,317.9451,318.1108,7341.0
2022-07-21 11:10:00,326.4,326.4,325.77,326.05,7134.0,318.0328,318.0328,317.419,317.6918,7134.0
2022-07-21 11:15:00,326.09,326.09,325.5,326.0,4523.0,317.7308,317.7308,317.1559,317.6431,4523.0
2022-07-21 11:20:00,326.21,326.4,325.86,326.11,8659.0,317.8477,318.0328,317.5067,317.7503,8659.0
2022-07-21 11:25:00,326.2,326.53,326.17,326.43,3443.0,317.838,318.1595,317.8087,318.0621,3443.0
2022-07-21 11:30:00,326.43,327.26,326.43,327.21,4626.0,318.0621,318.8708,318.0621,318.8221,4626.0
2022-07-21 11:35:00,327.4,327.68,326.88,326.99,4992.0,319.0072,319.28,318.5005,318.6077,4992.0
2022-07-21 11:40:00,327.18,327.24,326.98,327.24,2592.0,318.7928,318.8513,318.598,318.8513,2592.0
2022-07-21 11:45:00,327.34,327.34,326.49,326.49,5683.0,318.9487,318.9487,318.1205,318.1205,5683.0
2022-07-21 11:50:00,326.61,326.74,326.04,326.47,5388.0,318.2375,318.3641,317.6821,318.101,5388.0
2022-07-21 11:55:00,326.64,326.64,326.31,326.54,4024.0,318.2667,318.2667,317.9451,318.1692,4024.0
2022-07-21 12:00:00,326.48,326.92,326.45,326.79,8010.0,318.1108,318.5395,318.0816,318.4128,8010.0
2022-07-21 12:05:00,327.0,327.29,326.96,327.24,2127.0,318.6175,318.9,318.5785,318.8513,2127.0
2022-07-21 12:10:00,327.28,327.37,327.01,327.13,3043.0,318.8903,318.978,318.6272,318.7441,3043.0
2022-07-21 12:15:00,327.08,327.58,327.05,327.56,6976.0,318.6954,319.1826,318.6662,319.1631,6976.0
2022-07-21 12:20:00,327.63,327.68,327.27,327.46,13304.0,319.2313,319.28,318.8805,319.0657,13304.0
2022-07-21 12:25:00,327.53,328.0,327.53,328.0,4467.0,319.1339,319.5918,319.1339,319.5918,4467.0
2022-07-21 12:30:00,327.92,328.05,327.65,327.94,5925.0,319.5139,319.6405,319.2508,319.5334,5925.0
2022-07-21 12:35:00,327.86,327.9,327.68,327.79,2409.0,319.4554,319.4944,319.28,319.3872,2409.0
2022-07-21 12:40:00,327.8,327.87,327.27,327.44,5877.0,319.3969,319.4652,318.8805,319.0462,5877.0
2022-07-21 12:45:00,327.36,327.4,326.73,326.73,4071.0,318.9682,319.0072,318.3544,318.3544,4071.0
2022-07-21 12:50:00,326.73,327.12,326.5,326.5,5987.0,318.3544,318.7344,318.1303,318.1303,5987.0
2022-07-21 12:55:00,326.5,326.6,326.18,326.35,7094.0,318.1303,318.2277,317.8185,317.9841,7094.0
2022-07-21 13:00:00,326.31,326.46,326.09,326.32,7088.0,317.9451,318.0913,317.7308,317.9549,7088.0
2022-07-21 13:05:00,326.37,326.48,326.0,326.38,4987.0,318.0036,318.1108,317.6431,318.0133,4987.0
2022-07-21 13:10:00,326.34,326.37,325.84,325.93,5259.0,317.9744,318.0036,317.4872,317.5749,5259.0
2022-07-21 13:15:00,325.86,326.1,325.69,325.8,7885.0,317.5067,317.7405,317.341,317.4482,7885.0
2022-07-21 13:20:00,325.78,325.87,325.33,325.34,5683.0,317.4287,317.5164,316.9903,317.0,5683.0
2022-07-21 13:25:00,325.25,325.44,325.19,325.44,7401.0,316.9123,317.0974,316.8539,317.0974,7401.0
2022-07-21 13:30:00,325.46,325.65,324.83,324.97,6766.0,317.1169,317.3021,316.5031,316.6395,6766.0
2022-07-21 13:35:00,325.07,325.37,324.76,325.37,4206.0,316.7369,317.0292,316.4349,317.0292,4206.0
2022-07-21 13:40:00,325.28,325.83,325.28,325.72,7222.0,316.9415,317.4774,316.9415,317.3703,7222.0
2022-07-21 13:45:00,325.67,325.79,325.44,325.68,7152.0,317.3215,317.4385,317.0974,317.3313,7152.0
2022-07-21 13:50:00,325.68,325.68,325.2,325.2,13323.0,317.3313,317.3313,316.8636,316.8636,13323.0
2022-07-21 13:55:00,325.13,325.53,325.13,325.45,6328.0,316.7954,317.1851,316.7954,317.1072,6328.0
2022-07-21 14:00:00,325.44,325.65,325.36,325.41,4275.0,317.0974,317.3021,317.0195,317.0682,4275.0
2022-07-21 14:05:00,325.44,325.93,325.35,325.93,8548.0,317.0974,317.5749,317.0098,317.5749,8548.0
2022-07-21 14:10:00,325.95,326.03,325.54,326.03,7767.0,317.5944,317.6723,317.1949,317.6723,7767.0
2022-07-21 14:15:00,326.1,326.67,325.97,326.55,8180.0,317.7405,318.2959,317.6139,318.179,8180.0
2022-07-21 14:20:00,326.51,326.87,326.46,326.75,5473.0,318.14,318.4908,318.0913,318.3739,5473.0
2022-07-21 14:25:00,326.75,327.2,326.69,327.0,15779.0,318.3739,318.8123,318.3154,318.6175,15779.0
2022-07-21 14:30:00,326.99,327.09,326.46,326.46,7486.0,318.6077,318.7051,318.0913,318.0913,7486.0
2022-07-21 14:35:00,326.44,327.36,326.44,327.05,14651.0,318.0718,318.9682,318.0718,318.6662,14651.0
2022-07-21 14:40:00,327.0,327.05,326.13,326.13,9301.0,318.6175,318.6662,317.7698,317.7698,9301.0
2022-07-21 14:45:00,326.25,326.44,326.11,326.44,3973.0,317.8867,318.0718,317.7503,318.0718,3973.0
2022-07-21 14:50:00,326.49,326.67,326.31,326.56,4349.0,318.1205,318.2959,317.9451,318.1887,4349.0
2022-07-21 14:55:00,326.55,326.63,326.27,326.31,6668.0,318.179,318.2569,317.9062,317.9451,6668.0
2022-07-21 15:00:00,326.23,326.54,326.23,326.38,5488.0,317.8672,318.1692,317.8672,318.0133,5488.0
2022-07-21 15:05:00,326.46,326.67,326.24,326.67,5298.0,318.0913,318.2959,317.8769,318.2959,5298.0
2022-07-21 15:10:00,326.66,326.79,326.26,326.4,5601.0,318.2862,318.4128,317.8964,318.0328,5601.0
2022-07-21 15:15:00,326.35,326.39,325.82,326.05,5798.0,317.9841,318.0231,317.4677,317.6918,5798.0
2022-07-21 15:20:00,326.05,326.37,325.98,326.32,5421.0,317.6918,318.0036,317.6236,317.9549,5421.0
2022-07-21 15:25:00,326.34,326.49,326.33,326.42,8775.0,317.9744,318.1205,317.9646,318.0523,8775.0
2022-07-21 15:30:00,326.34,326.58,326.18,326.52,15676.0,317.9744,318.2082,317.8185,318.1498,15676.0
2022-07-21 15:35:00,326.51,326.94,326.5,326.91,19273.0,318.14,318.559,318.1303,318.5298,19273.0
2022-07-21 15:40:00,326.82,327.35,326.82,327.08,36851.0,318.4421,318.9585,318.4421,318.6954,36851.0
2022-07-21 15:45:00,327.02,327.08,326.32,326.48,14688.0,318.6369,318.6954,317.9549,318.1108,14688.0
2022-07-21 15:50:00,326.57,327.12,326.57,326.81,32340.0,318.1985,318.7344,318.1985,318.4323,32340.0
2022-07-21 15:55:00,326.75,327.08,326.58,327.04,86208.0,318.3739,318.6954,318.2082,318.6564,86208.0
2022-07-22 09:30:00,326.95,327.69,326.58,327.12,21965.0,318.5687,319.2898,318.2082,318.7344,21965.0
2022-07-22 09:35:00,326.85,327.01,325.83,326.77,9666.0,318.4713,318.6272,317.4774,318.3934,9666.0
2022-07-22 09:40:00,326.86,328.59,326.86,328.4,7464.0,318.481,320.1667,318.481,319.9816,7464.0
2022-07-22 09:45:00,328.44,328.44,327.41,327.92,18614.0,320.0205,320.0205,319.0169,319.5139,18614.0
2022-07-22 09:50:00,327.91,327.91,326.84,327.61,6535.0,319.5041,319.5041,318.4616,319.2118,6535.0
2022-07-22 09:55:00,327.61,328.21,327.36,328.0,50752.0,319.2118,319.7964,318.9682,319.5918,50752.0
2022-07-22 10:00:00,327.77,328.12,327.33,327.44,6317.0,319.3677,319.7087,318.939,319.0462,6317.0
2022-07-22 10:05:00,327.47,328.1,327.46,327.78,6609.0,319.0754,319.6893,319.0657,319.3775,6609.0
2022-07-22 10:10:00,327.67,327.94,327.47,327.68,2123.0,319.2703,319.5334,319.0754,319.28,2123.0
2022-07-22 10:15:00,327.48,327.8,326.96,326.96,6051.0,319.0852,319.3969,318.5785,318.5785,6051.0
2022-07-22 10:20:00,327.1,327.23,326.59,326.7,5730.0,318.7149,318.8416,318.218,318.3251,5730.0
2022-07-22 10:25:00,326.75,327.66,326.65,327.48,4630.0,318.3739,319.2605,318.2764,319.0852,4630.0
2022-07-22 10:30:00,327.61,328.43,327.61,328.02,5181.0,319.2118,320.0108,319.2118,319.6113,5181.0
2022-07-22 10:35:00,327.88,327.88,327.07,327.25,3269.0,319.4749,319.4749,318.6857,318.861,3269.0
2022-07-22 10:40:00,327.46,327.78,327.3,327.65,3445.0,319.0657,319.3775,318.9098,319.2508,3445.0
2022-07-22 10:45:00,327.57,327.75,327.46,327.64,1745.0,319.1728,319.3482,319.0657,319.241,1745.0
2022-07-22 10:50:00,328.06,328.31,327.82,327.99,3194.0,319.6503,319.8939,319.4164,319.5821,3194.0
2022-07-22 10:55:00,327.93,328.03,327.59,328.01,3031.0,319.5236,319.6211,319.1923,319.6016,3031.0
2022-07-22 11:00:00,327.99,328.14,327.61,327.61,3323.0,319.5821,319.7282,319.2118,319.2118,3323.0
2022-07-22 11:05:00,327.78,328.85,327.4,328.71,11831.0,319.3775,320.42,319.0072,320.2836,11831.0
2022-07-22 11:10:00,328.59,328.9,328.58,328.61,2916.0,320.1667,320.4687,320.157,320.1862,2916.0
2022-07-22 11:15:00,328.61,328.81,328.44,328.53,19073.0,320.1862,320.3811,320.0205,320.1082,19073.0
2022-07-22 11:20:00,328.61,328.65,328.08,328.3,3804.0,320.1862,320.2252,319.6698,319.8841,3804.0
2022-07-22 11:25:00,328.41,328.66,328.16,328.23,3751.0,319.9913,320.2349,319.7477,319.8159,3751.0
2022-07-22 11:30:00,328.27,328.58,328.08,328.5,15483.0,319.8549,320.157,319.6698,320.079,15483.0
2022-07-22 11:35:00,328.43,328.8,328.09,328.58,7553.0,320.0108,320.3713,319.6795,320.157,7553.0
2022-07-22 11:40:00,328.53,328.9,328.45,328.84,8202.0,320.1082,320.4687,320.0303,320.4103,8202.0
2022-07-22 11:45:00,328.77,328.98,328.6,328.67,32316.0,320.3421,320.5467,320.1764,320.2446,32316.0
2022-07-22 11:50:00,328.57,328.68,328.52,328.6,4109.0,320.1472,320.2544,320.0985,320.1764,4109.0
2022-07-22 11:55:00,328.47,328.48,328.25,328.34,3155.0,320.0498,320.0595,319.8354,319.9231,3155.0
2022-07-22 12:00:00,328.43,328.65,327.67,327.76,3990.0,320.0108,320.2252,319.2703,319.358,3990.0
2022-07-22 12:05:00,327.84,327.84,327.67,327.73,1200.0,319.4359,319.4359,319.2703,319.3287,1200.0
2022-07-22 12:10:00,327.66,327.72,327.31,327.69,3880.0,319.2605,319.319,318.9195,319.2898,3880.0
2022-07-22 12:15:00,327.79,328.24,327.76,328.12,20933.0,319.3872,319.8257,319.358,319.7087,20933.0
2022-07-22 12:20:00,328.14,328.24,327.9,327.9,2826.0,319.7282,319.8257,319.4944,319.4944,2826.0
2022-07-22 12:25:00,327.79,327.97,327.23,327.76,12131.0,319.3872,319.5626,318.8416,319.358,12131.0
2022-07-22 12:30:00,327.93,328.25,327.58,328.25,2729.0,319.5236,319.8354,319.1826,319.8354,2729.0
2022-07-22 12:35:00,328.24,328.24,327.93,327.95,1805.0,319.8257,319.8257,319.5236,319.5431,1805.0
2022-07-22 12:40:00,327.87,328.16,327.8,327.96,7168.0,319.4652,319.7477,319.3969,319.5528,7168.0
2022-07-22 12:45:00,327.99,328.08,327.6,327.6,2396.0,319.5821,319.6698,319.2021,319.2021,2396.0
2022-07-22 12:50:00,327.61,327.72,327.49,327.53,2128.0,319.2118,319.319,319.0949,319.1339,2128.0
2022-07-22 12:55:00,327.34,327.38,327.24,327.35,1495.0,318.9487,318.9877,318.8513,318.9585,1495.0
2022-07-22 13:00:00,327.26,327.28,327.13,327.23,2842.0,318.8708,318.8903,318.7441,318.8416,2842.0
2022-07-22 13:05:00,327.23,327.6,327.22,327.45,2875.0,318.8416,319.2021,318.8318,319.0559,2875.0
2022-07-22 13:10:00,327.52,327.61,327.17,327.41,5378.0,319.1241,319.2118,318.7831,319.0169,5378.0
2022-07-22 13:15:00,327.41,327.75,327.38,327.38,3243.0,319.0169,319.3482,318.9877,318.9877,3243.0
2022-07-22 13:20:00,327.52,327.64,327.34,327.37,1351.0,319.1241,319.241,318.9487,318.978,1351.0
2022-07-22 13:25:00,327.35,327.41,327.24,327.26,2958.0,318.9585,319.0169,318.8513,318.8708,2958.0
2022-07-22 13:30:00,327.23,327.24,326.94,327.11,2552.0,318.8416,318.8513,318.559,318.7246,2552.0
2022-07-22 13:35:00,327.02,327.11,326.81,327.01,24075.0,318.6369,318.7246,318.4323,318.6272,24075.0
2022-07-22 13:40:00,327.01,327.09,326.64,326.96,3726.0,318.6272,318.7051,318.2667,318.5785,3726.0
2022-07-22 13:45:00,327.03,327.03,326.71,326.76,1635.0,318.6467,318.6467,318.3349,318.3836,1635.0
2022-07-22 13:50:00,326.65,327.03,326.65,326.97,3600.0,318.2764,318.6467,318.2764,318.5882,3600.0
2022-07-22 13:55:00,326.93,327.21,326.91,327.09,4779.0,318.5492,318.8221,318.5298,318.7051,4779.0
2022-07-22 14:00:00,327.14,327.27,326.86,327.2,8124.0,318.7539,318.8805,318.481,318.8123,8124.0
2022-07-22 14:05:00,327.21,327.43,326.97,327.01,5876.0,318.8221,319.0364,318.5882,318.6272,5876.0
2022-07-22 14:10:00,327.05,327.06,326.58,326.73,18667.0,318.6662,318.6759,318.2082,318.3544,18667.0
2022-07-22 14:15:00,326.71,326.78,326.51,326.55,1892.0,318.3349,318.4031,318.14,318.179,1892.0
2022-07-22 14:20:00,326.57,326.84,326.49,326.82,4069.0,318.1985,318.4616,318.1205,318.4421,4069.0
2022-07-22 14:25:00,326.6,326.86,326.6,326.72,4194.0,318.2277,318.481,318.2277,318.3446,4194.0
2022-07-22 14:30:00,326.58,326.86,326.45,326.81,2884.0,318.2082,318.481,318.0816,318.4323,2884.0
2022-07-22 14:35:00,326.66,326.93,326.66,326.8,2782.0,318.2862,318.5492,318.2862,318.4226,2782.0
2022-07-22 14:40:00,326.79,326.89,326.53,326.6,2432.0,318.4128,318.5103,318.1595,318.2277,2432.0
2022-07-22 14:45:00,326.52,326.6,326.45,326.53,2115.0,318.1498,318.2277,318.0816,318.1595,2115.0
2022-07-22 14:50:00,326.57,326.9,326.45,326.68,4946.0,318.1985,318.52,318.0816,318.3057,4946.0
2022-07-22 14:55:00,326.69,327.09,326.69,327.03,3170.0,318.3154,318.7051,318.3154,318.6467,3170.0
2022-07-22 15:00:00,326.99,327.27,326.91,327.27,2519.0,318.6077,318.8805,318.5298,318.8805,2519.0
2022-07-22 15:05:00,327.33,327.33,326.86,326.87,2594.0,318.939,318.939,318.481,318.4908,2594.0
2022-07-22 15:10:00,326.89,327.6,326.76,327.53,7504.0,318.5103,319.2021,318.3836,319.1339,7504.0
2022-07-22 15:15:00,327.55,327.55,326.87,327.1,11873.0,319.1534,319.1534,318.4908,318.7149,11873.0
2022-07-22 15:20:00,327.01,327.5,326.95,327.45,3930.0,318.6272,319.1046,318.5687,319.0559,3930.0
2022-07-22 15:25:00,327.45,327.45,326.96,327.4,6507.0,319.0559,319.0559,318.5785,319.0072,6507.0
2022-07-22 15:30:00,327.49,327.72,327.34,327.56,7481.0,319.0949,319.319,318.9487,319.1631,7481.0
2022-07-22 15:35:00,327.51,327.89,327.51,327.71,9879.0,319.1144,319.4846,319.1144,319.3093,9879.0
2022-07-22 15:40:00,327.78,328.25,327.77,328.02,15229.0,319.3775,319.8354,319.3677,319.6113,15229.0
2022-07-22 15:45:00,328.05,328.23,327.46,327.51,29987.0,319.6405,319.8159,319.0657,319.1144,29987.0
2022-07-22 15:50:00,327.54,328.17,327.54,328.12,77588.0,319.1436,319.7575,319.1436,319.7087,77588.0
2022-07-22 15:55:00,328.13,329.22,328.06,328.83,147011.0,319.7185,320.7805,319.6503,320.4005,147011.0
2022-07-25 09:30:00,328.75,331.0,328.75,329.59,35519.0,320.3226,322.5149,320.3226,321.1411,35519.0
2022-07-25 09:35:00,329.44,329.97,328.54,329.54,15779.0,320.9949,321.5113,320.118,321.0923,15779.0
2022-07-25 09:40:00,329.84,329.84,328.16,328.95,55402.0,321.3847,321.3847,319.7477,320.5175,55402.0
2022-07-25 09:45:00,329.11,329.6,328.64,328.65,5709.0,320.6734,321.1508,320.2154,320.2252,5709.0
2022-07-25 09:50:00,328.81,329.13,328.36,329.02,13400.0,320.3811,320.6929,319.9426,320.5857,13400.0
2022-07-25 09:55:00,329.35,329.6,329.06,329.19,7059.0,320.9072,321.1508,320.6246,320.7513,7059.0
2022-07-25 10:00:00,328.96,330.09,328.85,329.89,7277.0,320.5272,321.6282,320.42,321.4334,7277.0
2022-07-25 10:05:00,329.96,330.03,329.14,329.19,9809.0,321.5016,321.5698,320.7026,320.7513,9809.0
2022-07-25 10:10:00,329.21,329.67,328.71,329.47,10312.0,320.7708,321.219,320.2836,321.0241,10312.0
2022-07-25 10:15:00,329.34,329.43,328.71,328.72,7750.0,320.8975,320.9852,320.2836,320.2934,7750.0
2022-07-25 10:20:00,328.86,329.21,328.35,328.57,20946.0,320.4298,320.7708,319.9328,320.1472,20946.0
2022-07-25 10:25:00,328.56,329.09,328.2,328.9,7862.0,320.1375,320.6539,319.7867,320.4687,7862.0
2022-07-25 10:30:00,328.87,329.2,328.68,328.85,4477.0,320.4395,320.7611,320.2544,320.42,4477.0
2022-07-25 10:35:00,328.72,328.72,328.22,328.54,4815.0,320.2934,320.2934,319.8062,320.118,4815.0
2022-07-25 10:40:00,328.45,329.4,328.09,329.27,13886.0,320.0303,320.9559,319.6795,320.8293,13886.0
2022-07-25 10:45:00,329.18,329.31,328.88,329.07,9297.0,320.7416,320.8682,320.4493,320.6344,9297.0
2022-07-25 10:50:00,329.13,329.24,328.71,328.71,7601.0,320.6929,320.8,320.2836,320.2836,7601.0
2022-07-25 10:55:00,328.71,329.13,328.58,328.92,7032.0,320.2836,320.6929,320.157,320.4882,7032.0
2022-07-25 11:00:00,328.84,329.2,328.71,329.19,6556.0,320.4103,320.7611,320.2836,320.7513,6556.0
2022-07-25 11:05:00,329.19,329.19,328.51,328.84,7618.0,320.7513,320.7513,320.0887,320.4103,7618.0
2022-07-25 11:10:00,328.76,328.81,328.23,328.48,8114.0,320.3323,320.3811,319.8159,320.0595,8114.0
2022-07-25 11:15:00,328.48,328.62,328.06,328.39,8522.0,320.0595,320.1959,319.6503,319.9718,8522.0
2022-07-25 11:20:00,328.55,329.15,328.55,328.9,5229.0,320.1277,320.7123,320.1277,320.4687,5229.0
2022-07-25 11:25:00,328.91,329.28,328.85,329.08,7642.0,320.4785,320.839,320.42,320.6441,7642.0
2022-07-25 11:30:00,329.13,329.85,329.12,329.38,12065.0,320.6929,321.3944,320.6831,320.9364,12065.0
2022-07-25 11:35:00,329.53,329.69,328.86,329.1,12942.0,321.0826,321.2385,320.4298,320.6636,12942.0
2022-07-25 11:40:00,329.07,329.13,328.79,328.84,2961.0,320.6344,320.6929,320.3616,320.4103,2961.0
2022-07-25 11:45:00,328.93,329.48,328.77,329.34,64058.0,320.498,321.0339,320.3421,320.8975,64058.0
2022-07-25 11:50:00,329.29,329.53,329.2,329.52,6825.0,320.8488,321.0826,320.7611,321.0729,6825.0
2022-07-25 11:55:00,329.59,329.9,329.55,329.84,9611.0,321.1411,321.4431,321.1021,321.3847,9611.0
2022-07-25 12:00:00,329.88,330.24,329.67,330.22,14547.0,321.4236,321.7744,321.219,321.7549,14547.0
2022-07-25 12:05:00,330.16,330.39,330.12,330.28,42026.0,321.6964,321.9206,321.6575,321.8134,42026.0
2022-07-25 12:10:00,330.28,330.42,330.08,330.23,14226.0,321.8134,321.9498,321.6185,321.7647,14226.0
2022-07-25 12:15:00,330.26,330.45,330.21,330.44,7136.0,321.7939,321.979,321.7452,321.9693,7136.0
2022-07-25 12:20:00,330.38,330.6,330.27,330.53,16165.0,321.9108,322.1252,321.8036,322.057,16165.0
2022-07-25 12:25:00,330.52,330.84,330.46,330.82,10063.0,322.0472,322.359,321.9888,322.3395,10063.0
2022-07-25 12:30:00,330.88,331.5,330.82,331.44,11806.0,322.398,323.0021,322.3395,322.9436,11806.0
2022-07-25 12:35:00,331.44,331.48,330.96,331.42,19802.0,322.9436,322.9826,322.4759,322.9241,19802.0
2022-07-25 12:40:00,331.36,331.52,331.04,331.28,8564.0,322.8657,323.0216,322.5539,322.7877,8564.0
2022-07-25 12:45:00,331.35,331.78,331.24,331.66,10767.0,322.8559,323.2749,322.7488,323.158,10767.0
2022-07-25 12:50:00,331.68,331.68,331.1,331.35,4543.0,323.1775,323.1775,322.6124,322.8559,4543.0
2022-07-25 12:55:00,331.36,331.38,330.99,331.12,5771.0,322.8657,322.8852,322.5052,322.6318,5771.0
2022-07-25 13:00:00,331.11,331.51,331.11,331.42,5808.0,322.6221,323.0118,322.6221,322.9241,5808.0
2022-07-25 13:05:00,331.4,331.65,331.34,331.51,3327.0,322.9047,323.1483,322.8462,323.0118,3327.0
2022-07-25 13:10:00,331.52,331.52,331.34,331.42,3700.0,323.0216,323.0216,322.8462,322.9241,3700.0
2022-07-25 13:15:00,331.51,331.73,331.39,331.56,33173.0,323.0118,323.2262,322.8949,323.0606,33173.0
2022-07-25 13:20:00,331.54,331.8,331.47,331.71,6159.0,323.0411,323.2944,322.9729,323.2067,6159.0
2022-07-25 13:25:00,331.63,331.73,331.48,331.49,3733.0,323.1288,323.2262,322.9826,322.9924,3733.0
2022-07-25 13:30:00,331.59,331.63,331.42,331.44,14472.0,323.0898,323.1288,322.9241,322.9436,14472.0
2022-07-25 13:35:00,331.46,331.51,331.2,331.27,5310.0,322.9631,323.0118,322.7098,322.778,5310.0
2022-07-25 13:40:00,331.29,331.36,331.02,331.02,3743.0,322.7975,322.8657,322.5344,322.5344,3743.0
2022-07-25 13:45:00,331.09,331.18,330.88,330.98,4705.0,322.6026,322.6903,322.398,322.4954,4705.0
2022-07-25 13:50:00,331.04,331.08,330.86,330.86,8421.0,322.5539,322.5929,322.3785,322.3785,8421.0
2022-07-25 13:55:00,330.88,330.88,330.54,330.61,7183.0,322.398,322.398,322.0667,322.1349,7183.0
2022-07-25 14:00:00,330.53,330.57,329.91,329.91,16012.0,322.057,322.0959,321.4529,321.4529,16012.0
2022-07-25 14:05:00,329.9,330.09,329.63,330.01,6514.0,321.4431,321.6282,321.18,321.5503,6514.0
2022-07-25 14:10:00,330.12,330.37,330.11,330.35,4957.0,321.6575,321.9011,321.6477,321.8816,4957.0
2022-07-25 14:15:00,330.31,330.34,329.5,329.5,4662.0,321.8426,321.8718,321.0534,321.0534,4662.0
2022-07-25 14:20:00,329.43,329.79,329.26,329.74,6265.0,320.9852,321.3359,320.8195,321.2872,6265.0
2022-07-25 14:25:00,329.73,330.23,329.57,329.85,14398.0,321.2775,321.7647,321.1216,321.3944,14398.0
2022-07-25 14:30:00,329.86,330.31,329.59,330.2,4719.0,321.4041,321.8426,321.1411,321.7354,4719.0
2022-07-25 14:35:00,330.31,330.36,329.41,329.58,7356.0,321.8426,321.8913,320.9657,321.1313,7356.0
2022-07-25 14:40:00,329.58,330.12,329.58,330.0,6081.0,321.1313,321.6575,321.1313,321.5406,6081.0
2022-07-25 14:45:00,330.03,330.09,329.82,330.04,3958.0,321.5698,321.6282,321.3652,321.5795,3958.0
2022-07-25 14:50:00,329.97,330.0,329.61,329.92,9436.0,321.5113,321.5406,321.1605,321.4626,9436.0
2022-07-25 14:55:00,329.82,330.21,329.81,329.89,4084.0,321.3652,321.7452,321.3554,321.4334,4084.0
2022-07-25 15:00:00,329.9,330.17,329.73,329.74,4021.0,321.4431,321.7062,321.2775,321.2872,4021.0
2022-07-25 15:05:00,329.6,330.03,329.46,330.0,7201.0,321.1508,321.5698,321.0144,321.5406,7201.0
2022-07-25 15:10:00,330.09,330.3,329.99,330.24,11317.0,321.6282,321.8329,321.5308,321.7744,11317.0
2022-07-25 15:15:00,330.25,330.68,330.02,330.54,10574.0,321.7841,322.2031,321.56,322.0667,10574.0
2022-07-25 15:20:00,330.46,330.88,330.43,330.81,7309.0,321.9888,322.398,321.9595,322.3298,7309.0
2022-07-25 15:25:00,330.83,331.1,330.71,330.94,13347.0,322.3493,322.6124,322.2324,322.4565,13347.0
2022-07-25 15:30:00,330.98,331.44,330.95,331.03,19677.0,322.4954,322.9436,322.4662,322.5441,19677.0
2022-07-25 15:35:00,331.05,331.5,331.0,331.44,22301.0,322.5636,323.0021,322.5149,322.9436,22301.0
2022-07-25 15:40:00,331.39,331.45,331.02,331.44,34627.0,322.8949,322.9534,322.5344,322.9436,34627.0
2022-07-25 15:45:00,331.33,331.48,331.18,331.45,13029.0,322.8365,322.9826,322.6903,322.9534,13029.0
2022-07-25 15:50:00,331.46,331.76,331.27,331.6,24169.0,322.9631,323.2554,322.778,323.0995,24169.0
2022-07-25 15:55:00,331.63,332.27,331.34,331.45,108062.0,323.1288,323.7524,322.8462,322.9534,108062.0
2022-07-26 09:30:00,330.99,332.25,330.73,331.74,52906.0,322.5052,323.7329,322.2518,323.2359,52906.0
2022-07-26 09:35:00,331.99,332.17,330.55,331.17,23862.0,323.4795,323.6549,322.0765,322.6806,23862.0
2022-07-26 09:40:00,331.15,332.04,330.66,330.76,31961.0,322.6611,323.5283,322.1836,322.2811,31961.0
2022-07-26 09:45:00,330.58,330.65,329.77,329.99,9975.0,322.1057,322.1739,321.3164,321.5308,9975.0
2022-07-26 09:50:00,329.72,329.92,329.18,329.44,11911.0,321.2677,321.4626,320.7416,320.9949,11911.0
2022-07-26 09:55:00,329.5,329.81,328.9,329.81,13090.0,321.0534,321.3554,320.4687,321.3554,13090.0
2022-07-26 10:00:00,329.61,330.97,329.09,330.71,17894.0,321.1605,322.4857,320.6539,322.2324,17894.0
2022-07-26 10:05:00,330.51,330.7,330.14,330.5,6409.0,322.0375,322.2226,321.677,322.0277,6409.0
2022-07-26 10:10:00,330.48,330.88,330.19,330.81,7160.0,322.0082,322.398,321.7257,322.3298,7160.0
2022-07-26 10:15:00,330.93,331.65,330.83,331.24,10766.0,322.4467,323.1483,322.3493,322.7488,10766.0
2022-07-26 10:20:00,331.31,331.31,330.65,331.0,8657.0,322.817,322.817,322.1739,322.5149,8657.0
2022-07-26 10:25:00,330.96,331.39,330.27,330.37,23182.0,322.4759,322.8949,321.8036,321.9011,23182.0
2022-07-26 10:30:00,330.5,331.36,330.12,331.0,15695.0,322.0277,322.8657,321.6575,322.5149,15695.0
2022-07-26 10:35:00,331.0,331.18,330.17,330.2,8230.0,322.5149,322.6903,321.7062,321.7354,8230.0
2022-07-26 10:40:00,330.02,330.26,329.58,329.58,3552.0,321.56,321.7939,321.1313,321.1313,3552.0
2022-07-26 10:45:00,329.62,329.9,329.37,329.58,7445.0,321.1703,321.4431,320.9267,321.1313,7445.0
2022-07-26 10:50:00,329.65,329.67,329.18,329.28,11248.0,321.1995,321.219,320.7416,320.839,11248.0
2022-07-26 10:55:00,329.28,329.28,328.61,329.07,25757.0,320.839,320.839,320.1862,320.6344,25757.0
2022-07-26 11:00:00,329.13,329.32,328.81,329.31,12754.0,320.6929,320.878,320.3811,320.8682,12754.0
2022-07-26 11:05:00,329.35,329.95,328.92,329.94,18226.0,320.9072,321.4918,320.4882,321.4821,18226.0
2022-07-26 11:10:00,329.98,329.98,328.91,329.02,20840.0,321.5211,321.5211,320.4785,320.5857,20840.0
2022-07-26 11:15:00,329.11,329.82,328.86,329.0,36212.0,320.6734,321.3652,320.4298,320.5662,36212.0
2022-07-26 11:20:00,329.0,329.86,328.98,329.58,17828.0,320.5662,321.4041,320.5467,321.1313,17828.0
2022-07-26 11:25:00,329.52,329.76,329.22,329.44,8611.0,321.0729,321.3067,320.7805,320.9949,8611.0
2022-07-26 11:30:00,329.35,330.16,329.35,329.77,17758.0,320.9072,321.6964,320.9072,321.3164,17758.0
2022-07-26 11:35:00,329.87,330.35,329.82,330.13,10775.0,321.4139,321.8816,321.3652,321.6672,10775.0
2022-07-26 11:40:00,330.13,330.47,329.84,329.92,7367.0,321.6672,321.9985,321.3847,321.4626,7367.0
2022-07-26 11:45:00,329.79,330.09,329.74,329.98,6227.0,321.3359,321.6282,321.2872,321.5211,6227.0
2022-07-26 11:50:00,329.89,330.05,329.85,329.88,6171.0,321.4334,321.5893,321.3944,321.4236,6171.0
2022-07-26 11:55:00,329.93,330.09,329.85,329.86,13448.0,321.4723,321.6282,321.3944,321.4041,13448.0
2022-07-26 12:00:00,329.81,330.16,329.8,329.99,7629.0,321.3554,321.6964,321.3457,321.5308,7629.0
2022-07-26 12:05:00,330.03,330.89,329.94,330.89,12059.0,321.5698,322.4077,321.4821,322.4077,12059.0
2022-07-26 12:10:00,330.95,330.96,329.96,330.07,17454.0,322.4662,322.4759,321.5016,321.6088,17454.0
2022-07-26 12:15:00,329.93,330.27,329.92,329.96,24472.0,321.4723,321.8036,321.4626,321.5016,24472.0
2022-07-26 12:20:00,329.85,330.08,329.82,330.0,8213.0,321.3944,321.6185,321.3652,321.5406,8213.0
2022-07-26 12:25:00,330.0,330.06,329.79,330.0,11055.0,321.5406,321.599,321.3359,321.5406,11055.0
2022-07-26 12:30:00,330.01,330.66,329.96,330.66,14300.0,321.5503,322.1836,321.5016,322.1836,14300.0
2022-07-26 12:35:00,330.72,330.83,330.42,330.47,6374.0,322.2421,322.3493,321.9498,321.9985,6374.0
2022-07-26 12:40:00,330.47,330.54,330.04,330.05,9112.0,321.9985,322.0667,321.5795,321.5893,9112.0
2022-07-26 12:45:00,330.05,330.61,330.05,330.5,11372.0,321.5893,322.1349,321.5893,322.0277,11372.0
2022-07-26 12:50:00,330.53,330.55,330.22,330.48,11141.0,322.057,322.0765,321.7549,322.0082,11141.0
2022-07-26 12:55:00,330.52,330.62,330.41,330.5,21602.0,322.0472,322.1447,321.94,322.0277,21602.0
2022-07-26 13:00:00,330.53,332.11,330.53,332.11,5906.0,322.057,323.5965,322.057,323.5965,5906.0
2022-07-26 13:05:00,331.97,332.51,331.85,332.51,7269.0,323.4601,323.9862,323.3431,323.9862,7269.0
2022-07-26 13:10:00,332.57,332.57,331.8,331.8,9236.0,324.0447,324.0447,323.2944,323.2944,9236.0
2022-07-26 13:15:00,331.8,331.95,331.59,331.92,5276.0,323.2944,323.4406,323.0898,323.4113,5276.0
2022-07-26 13:20:00,331.59,331.86,331.54,331.85,2841.0,323.0898,323.3529,323.0411,323.3431,2841.0
2022-07-26 13:25:00,331.82,332.1,331.82,331.92,6518.0,323.3139,323.5867,323.3139,323.4113,6518.0
2022-07-26 13:30:00,331.76,331.92,331.34,331.44,6967.0,323.2554,323.4113,322.8462,322.9436,6967.0
2022-07-26 13:35:00,331.53,331.71,331.42,331.57,3495.0,323.0313,323.2067,322.9241,323.0703,3495.0
2022-07-26 13:40:00,331.56,331.67,331.34,331.51,14345.0,323.0606,323.1677,322.8462,323.0118,14345.0
2022-07-26 13:45:00,331.46,331.46,330.91,330.96,16846.0,322.9631,322.9631,322.4272,322.4759,16846.0
2022-07-26 13:50:00,330.94,330.96,330.67,330.91,7384.0,322.4565,322.4759,322.1934,322.4272,7384.0
2022-07-26 13:55:00,330.9,331.02,330.64,330.88,10187.0,322.4175,322.5344,322.1641,322.398,10187.0
2022-07-26 14:00:00,330.87,331.38,330.87,331.38,11030.0,322.3882,322.8852,322.3882,322.8852,11030.0
2022-07-26 14:05:00,331.36,331.64,330.78,330.78,5891.0,322.8657,323.1385,322.3006,322.3006,5891.0
2022-07-26 14:10:00,331.0,331.02,330.85,331.02,3304.0,322.5149,322.5344,322.3688,322.5344,3304.0
2022-07-26 14:15:00,330.92,331.36,330.92,331.2,8743.0,322.437,322.8657,322.437,322.7098,8743.0
2022-07-26 14:20:00,331.01,331.57,331.01,331.57,2630.0,322.5247,323.0703,322.5247,323.0703,2630.0
2022-07-26 14:25:00,331.56,331.71,331.54,331.56,2201.0,323.0606,323.2067,323.0411,323.0606,2201.0
2022-07-26 14:30:00,331.53,331.58,331.41,331.55,2453.0,323.0313,323.08,322.9144,323.0508,2453.0
2022-07-26 14:35:00,331.51,331.67,331.37,331.37,4157.0,323.0118,323.1677,322.8754,322.8754,4157.0
2022-07-26 14:40:00,331.39,331.62,331.2,331.44,5074.0,322.8949,323.119,322.7098,322.9436,5074.0
2022-07-26 14:45:00,331.45,331.66,331.44,331.49,2444.0,322.9534,323.158,322.9436,322.9924,2444.0
2022-07-26 14:50:00,331.5,331.86,331.49,331.75,5473.0,323.0021,323.3529,322.9924,323.2457,5473.0
2022-07-26 14:55:00,331.67,331.83,331.59,331.74,2984.0,323.1677,323.3236,323.0898,323.2359,2984.0
2022-07-26 15:00:00,331.78,331.78,331.57,331.62,3323.0,323.2749,323.2749,323.0703,323.119,3323.0
2022-07-26 15:05:00,331.65,331.69,330.85,331.07,3002.0,323.1483,323.1872,322.3688,322.5831,3002.0
2022-07-26 15:10:00,331.07,331.38,330.88,331.23,5437.0,322.5831,322.8852,322.398,322.739,5437.0
2022-07-26 15:15:00,331.17,331.29,330.9,330.9,2206.0,322.6806,322.7975,322.4175,322.4175,2206.0
2022-07-26 15:20:00,330.91,331.32,330.85,331.07,5800.0,322.4272,322.8267,322.3688,322.5831,5800.0
2022-07-26 15:25:00,331.08,331.08,330.71,330.95,4348.0,322.5929,322.5929,322.2324,322.4662,4348.0
2022-07-26 15:30:00,331.02,331.51,330.87,331.3,7618.0,322.5344,323.0118,322.3882,322.8072,7618.0
2022-07-26 15:35:00,331.3,331.75,331.23,331.75,4245.0,322.8072,323.2457,322.739,323.2457,4245.0
2022-07-26 15:40:00,331.74,331.84,331.1,331.21,6466.0,323.2359,323.3334,322.6124,322.7195,6466.0
2022-07-26 15:45:00,331.12,331.42,330.92,331.42,7891.0,322.6318,322.9241,322.437,322.9241,7891.0
2022-07-26 15:50:00,331.51,331.87,331.1,331.82,15256.0,323.0118,323.3626,322.6124,323.3139,15256.0
2022-07-26 15:55:00,331.8,331.91,331.03,331.49,72622.0,323.2944,323.4016,322.5441,322.9924,72622.0
2022-07-27 09:30:00,328.98,330.87,328.89,330.13,45611.0,320.5467,322.3882,320.459,321.6672,45611.0
2022-07-27 09:35:00,330.07,330.39,328.18,328.5,8742.0,321.6088,321.9206,319.7672,320.079,8742.0
2022-07-27 09:40:00,328.53,328.95,327.5,327.64,8548.0,320.1082,320.5175,319.1046,319.241,8548.0
2022-07-27 09:45:00,327.75,327.75,325.52,326.41,14404.0,319.3482,319.3482,317.1754,318.0426,14404.0
2022-07-27 09:50:00,326.44,327.19,326.42,326.61,5048.0,318.0718,318.8026,318.0523,318.2375,5048.0
2022-07-27 09:55:00,326.3,327.09,325.96,326.47,11699.0,317.9354,318.7051,317.6041,318.101,11699.0
2022-07-27 10:00:00,326.23,326.43,325.88,326.34,9246.0,317.8672,318.0621,317.5262,317.9744,9246.0
2022-07-27 10:05:00,326.28,326.53,325.26,325.47,13040.0,317.9159,318.1595,316.9221,317.1267,13040.0
2022-07-27 10:10:00,325.55,326.08,325.55,326.0,4837.0,317.2046,317.721,317.2046,317.6431,4837.0
2022-07-27 10:15:00,326.19,326.49,325.9,325.95,10103.0,317.8282,318.1205,317.5457,317.5944,10103.0
2022-07-27 10:20:00,325.95,326.53,325.95,326.11,17123.0,317.5944,318.1595,317.5944,317.7503,17123.0
2022-07-27 10:25:00,326.02,326.55,326.02,326.27,4703.0,317.6626,318.179,317.6626,317.9062,4703.0
2022-07-27 10:30:00,326.35,326.45,325.29,325.45,5824.0,317.9841,318.0816,316.9513,317.1072,5824.0
2022-07-27 10:35:00,325.28,326.13,325.19,326.08,14047.0,316.9415,317.7698,316.8539,317.721,14047.0
2022-07-27 10:40:00,326.07,326.49,325.91,326.41,7082.0,317.7113,318.1205,317.5554,318.0426,7082.0
2022-07-27 10:45:00,326.55,326.58,326.0,326.15,11742.0,318.179,318.2082,317.6431,317.7892,11742.0
2022-07-27 10:50:00,326.04,326.46,325.87,326.2,5824.0,317.6821,318.0913,317.5164,317.838,5824.0
2022-07-27 10:55:00,326.16,326.55,325.88,326.55,11582.0,317.799,318.179,317.5262,318.179,11582.0
2022-07-27 11:00:00,326.48,327.4,326.47,326.85,5676.0,318.1108,319.0072,318.101,318.4713,5676.0
2022-07-27 11:05:00,326.86,326.99,326.56,326.64,3658.0,318.481,318.6077,318.1887,318.2667,3658.0
2022-07-27 11:10:00,326.85,327.17,326.76,326.91,5601.0,318.4713,318.7831,318.3836,318.5298,5601.0
2022-07-27 11:15:00,327.02,327.66,327.02,327.66,5140.0,318.6369,319.2605,318.6369,319.2605,5140.0
2022-07-27 11:20:00,327.57,327.64,327.26,327.56,4643.0,319.1728,319.241,318.8708,319.1631,4643.0
2022-07-27 11:25:00,327.59,327.59,327.3,327.46,4954.0,319.1923,319.1923,318.9098,319.0657,4954.0
2022-07-27 11:30:00,327.52,327.6,327.15,327.45,4823.0,319.1241,319.2021,318.7636,319.0559,4823.0
2022-07-27 11:35:00,327.53,327.55,327.1,327.13,3091.0,319.1339,319.1534,318.7149,318.7441,3091.0
2022-07-27 11:40:00,327.25,328.0,327.23,327.66,8815.0,318.861,319.5918,318.8416,319.2605,8815.0
2022-07-27 11:45:00,327.66,327.82,327.57,327.6,2441.0,319.2605,319.4164,319.1728,319.2021,2441.0
2022-07-27 11:50:00,327.63,327.67,327.03,327.14,14241.0,319.2313,319.2703,318.6467,318.7539,14241.0
2022-07-27 11:55:00,327.26,327.27,326.76,326.76,11387.0,318.8708,318.8805,318.3836,318.3836,11387.0
2022-07-27 12:00:00,326.8,327.08,326.56,326.56,4590.0,318.4226,318.6954,318.1887,318.1887,4590.0
2022-07-27 12:05:00,326.69,326.91,326.56,326.91,3351.0,318.3154,318.5298,318.1887,318.5298,3351.0
2022-07-27 12:10:00,327.01,327.06,326.64,326.69,2627.0,318.6272,318.6759,318.2667,318.3154,2627.0
2022-07-27 12:15:00,326.67,326.84,326.52,326.54,3763.0,318.2959,318.4616,318.1498,318.1692,3763.0
2022-07-27 12:20:00,326.63,326.66,326.29,326.29,3803.0,318.2569,318.2862,317.9257,317.9257,3803.0
2022-07-27 12:25:00,326.27,326.33,325.99,326.14,11537.0,317.9062,317.9646,317.6333,317.7795,11537.0
2022-07-27 12:30:00,326.12,326.3,326.01,326.02,4880.0,317.76,317.9354,317.6528,317.6626,4880.0
2022-07-27 12:35:00,325.95,326.16,325.92,325.93,3862.0,317.5944,317.799,317.5651,317.5749,3862.0
2022-07-27 12:40:00,325.92,326.13,325.8,326.09,5080.0,317.5651,317.7698,317.4482,317.7308,5080.0
2022-07-27 12:45:00,326.08,326.28,326.08,326.27,6815.0,317.721,317.9159,317.721,317.9062,6815.0
2022-07-27 12:50:00,326.19,326.89,326.19,326.19,11460.0,317.8282,318.5103,317.8282,317.8282,11460.0
2022-07-27 12:55:00,326.14,326.25,325.54,325.54,10341.0,317.7795,317.8867,317.1949,317.1949,10341.0
2022-07-27 13:00:00,325.64,325.75,325.5,325.62,3382.0,317.2923,317.3995,317.1559,317.2728,3382.0
2022-07-27 13:05:00,325.73,325.97,325.63,325.96,2145.0,317.38,317.6139,317.2826,317.6041,2145.0
2022-07-27 13:10:00,325.94,325.96,325.72,325.93,15129.0,317.5846,317.6041,317.3703,317.5749,15129.0
2022-07-27 13:15:00,325.94,326.21,325.71,325.83,10204.0,317.5846,317.8477,317.3605,317.4774,10204.0
2022-07-27 13:20:00,325.81,325.81,325.57,325.76,5452.0,317.458,317.458,317.2241,317.4092,5452.0
2022-07-27 13:25:00,325.75,325.81,325.66,325.75,7471.0,317.3995,317.458,317.3118,317.3995,7471.0
2022-07-27 13:30:00,325.72,325.8,325.58,325.6,8174.0,317.3703,317.4482,317.2339,317.2533,8174.0
2022-07-27 13:35:00,325.57,325.68,325.31,325.44,13333.0,317.2241,317.3313,316.9708,317.0974,13333.0
2022-07-27 13:40:00,325.48,325.6,325.39,325.52,7714.0,317.1364,317.2533,317.0487,317.1754,7714.0
2022-07-27 13:45:00,325.51,325.8,325.4,325.79,6435.0,317.1657,317.4482,317.0585,317.4385,6435.0
2022-07-27 13:50:00,325.88,327.3,325.72,327.3,11653.0,317.5262,318.9098,317.3703,318.9098,11653.0
2022-07-27 13:55:00,327.3,327.3,326.55,326.85,7981.0,318.9098,318.9098,318.179,318.4713,7981.0
2022-07-27 14:00:00,326.87,327.23,326.44,326.64,10187.0,318.4908,318.8416,318.0718,318.2667,10187.0
2022-07-27 14:05:00,326.66,326.88,326.0,326.33,6378.0,318.2862,318.5005,317.6431,317.9646,6378.0
2022-07-27 14:10:00,326.19,327.14,326.19,326.78,2291.0,317.8282,318.7539,317.8282,318.4031,2291.0
2022-07-27 14:15:00,326.78,326.92,326.13,326.19,17405.0,318.4031,318.5395,317.7698,317.8282,17405.0
2022-07-27 14:20:00,326.2,326.38,326.01,326.11,5935.0,317.838,318.0133,317.6528,317.7503,5935.0
2022-07-27 14:25:00,326.12,326.47,326.07,326.47,3932.0,317.76,318.101,317.7113,318.101,3932.0
2022-07-27 14:30:00,326.33,326.37,325.68,325.77,6672.0,317.9646,318.0036,317.3313,317.419,6672.0
2022-07-27 14:35:00,325.97,327.3,325.97,327.0,12338.0,317.6139,318.9098,317.6139,318.6175,12338.0
2022-07-27 14:40:00,327.07,328.07,327.07,327.36,12084.0,318.6857,319.66,318.6857,318.9682,12084.0
2022-07-27 14:45:00,327.43,327.46,326.73,326.73,5959.0,319.0364,319.0657,318.3544,318.3544,5959.0
2022-07-27 14:50:00,326.85,327.76,326.64,327.75,16574.0,318.4713,319.358,318.2667,319.3482,16574.0
2022-07-27 14:55:00,327.84,328.14,327.17,327.87,30005.0,319.4359,319.7282,318.7831,319.4652,30005.0
2022-07-27 15:00:00,328.13,329.25,327.89,329.23,10433.0,319.7185,320.8098,319.4846,320.7903,10433.0
2022-07-27 15:05:00,329.29,329.64,328.75,329.13,11294.0,320.8488,321.1898,320.3226,320.6929,11294.0
2022-07-27 15:10:00,329.1,329.5,329.08,329.34,9642.0,320.6636,321.0534,320.6441,320.8975,9642.0
2022-07-27 15:15:00,329.4,329.96,329.36,329.63,9044.0,320.9559,321.5016,320.917,321.18,9044.0
2022-07-27 15:20:00,329.69,330.0,329.36,329.64,13986.0,321.2385,321.5406,320.917,321.1898,13986.0
2022-07-27 15:25:00,329.81,330.41,329.81,330.37,5093.0,321.3554,321.94,321.3554,321.9011,5093.0
2022-07-27 15:30:00,330.32,330.5,330.02,330.45,7547.0,321.8523,322.0277,321.56,321.979,7547.0
2022-07-27 15:35:00,330.34,330.41,329.63,329.82,18946.0,321.8718,321.94,321.18,321.3652,18946.0
2022-07-27 15:40:00,329.81,330.28,329.79,329.97,7796.0,321.3554,321.8134,321.3359,321.5113,7796.0
2022-07-27 15:45:00,329.9,330.09,329.68,329.68,10535.0,321.4431,321.6282,321.2288,321.2288,10535.0
2022-07-27 15:50:00,329.72,329.8,328.72,329.38,41420.0,321.2677,321.3457,320.2934,320.9364,41420.0
2022-07-27 15:55:00,329.45,329.45,328.72,328.94,69020.0,321.0047,321.0047,320.2934,320.5077,69020.0
2022-07-28 09:30:00,330.24,331.32,329.72,330.19,98634.0,321.7744,322.8267,321.2677,321.7257,98634.0
2022-07-28 09:35:00,330.15,330.96,328.52,328.57,34900.0,321.6867,322.4759,320.0985,320.1472,34900.0
2022-07-28 09:40:00,328.26,328.61,324.09,324.11,19967.0,319.8452,320.1862,315.7821,315.8015,19967.0
2022-07-28 09:45:00,324.23,324.23,321.89,322.53,28648.0,315.9185,315.9185,313.6384,314.262,28648.0
2022-07-28 09:50:00,322.53,323.0,321.74,321.74,29751.0,314.262,314.72,313.4923,313.4923,29751.0
2022-07-28 09:55:00,321.74,324.21,321.74,323.93,37030.0,313.4923,315.899,313.4923,315.6262,37030.0
2022-07-28 10:00:00,323.91,324.57,323.53,324.31,19405.0,315.6067,316.2497,315.2364,315.9964,19405.0
2022-07-28 10:05:00,324.42,324.6,323.3,324.0,47819.0,316.1036,316.279,315.0123,315.6944,47819.0
2022-07-28 10:10:00,324.0,326.46,323.96,326.46,23101.0,315.6944,318.0913,315.6554,318.0913,23101.0
2022-07-28 10:15:00,326.59,327.13,325.73,327.07,11970.0,318.218,318.7441,317.38,318.6857,11970.0
2022-07-28 10:20:00,326.9,327.3,326.32,326.61,18886.0,318.52,318.9098,317.9549,318.2375,18886.0
2022-07-28 10:25:00,326.72,328.22,326.72,327.98,20150.0,318.3446,319.8062,318.3446,319.5723,20150.0
2022-07-28 10:30:00,328.11,329.21,328.11,328.63,11450.0,319.699,320.7708,319.699,320.2057,11450.0
2022-07-28 10:35:00,328.59,329.0,328.35,328.35,8528.0,320.1667,320.5662,319.9328,319.9328,8528.0
2022-07-28 10:40:00,328.35,328.68,327.79,327.99,9973.0,319.9328,320.2544,319.3872,319.5821,9973.0
2022-07-28 10:45:00,328.09,328.34,327.64,327.9,12427.0,319.6795,319.9231,319.241,319.4944,12427.0
2022-07-28 10:50:00,327.87,328.24,326.49,326.5,28729.0,319.4652,319.8257,318.1205,318.1303,28729.0
2022-07-28 10:55:00,326.51,327.26,326.5,326.85,19292.0,318.14,318.8708,318.1303,318.4713,19292.0
2022-07-28 11:00:00,326.95,328.24,326.57,328.16,12729.0,318.5687,319.8257,318.1985,319.7477,12729.0
2022-07-28 11:05:00,328.04,328.47,327.63,327.99,14595.0,319.6308,320.0498,319.2313,319.5821,14595.0
2022-07-28 11:10:00,327.82,329.0,327.76,328.98,14009.0,319.4164,320.5662,319.358,320.5467,14009.0
2022-07-28 11:15:00,328.87,329.21,328.32,328.9,19482.0,320.4395,320.7708,319.9036,320.4687,19482.0
2022-07-28 11:20:00,328.75,329.39,328.41,329.29,12186.0,320.3226,320.9462,319.9913,320.8488,12186.0
2022-07-28 11:25:00,329.28,330.7,329.28,330.61,23081.0,320.839,322.2226,320.839,322.1349,23081.0
2022-07-28 11:30:00,330.84,330.97,329.75,330.01,8920.0,322.359,322.4857,321.297,321.5503,8920.0
2022-07-28 11:35:00,329.88,330.02,329.43,329.54,3951.0,321.4236,321.56,320.9852,321.0923,3951.0
2022-07-28 11:40:00,329.52,329.65,329.09,329.56,21431.0,321.0729,321.1995,320.6539,321.1118,21431.0
2022-07-28 11:45:00,329.56,329.86,329.16,329.33,16665.0,321.1118,321.4041,320.7221,320.8877,16665.0
2022-07-28 11:50:00,329.43,329.88,329.35,329.46,11430.0,320.9852,321.4236,320.9072,321.0144,11430.0
2022-07-28 11:55:00,329.56,329.86,329.33,329.34,7712.0,321.1118,321.4041,320.8877,320.8975,7712.0
2022-07-28 12:00:00,329.45,330.41,329.45,330.25,7234.0,321.0047,321.94,321.0047,321.7841,7234.0
2022-07-28 12:05:00,330.14,330.26,329.77,329.96,3222.0,321.677,321.7939,321.3164,321.5016,3222.0
2022-07-28 12:10:00,330.13,330.42,330.12,330.42,5245.0,321.6672,321.9498,321.6575,321.9498,5245.0
2022-07-28 12:15:00,330.46,330.46,329.53,329.61,10858.0,321.9888,321.9888,321.0826,321.1605,10858.0
2022-07-28 12:20:00,329.72,330.42,329.45,330.38,4202.0,321.2677,321.9498,321.0047,321.9108,4202.0
2022-07-28 12:25:00,330.25,330.48,330.25,330.47,1410.0,321.7841,322.0082,321.7841,321.9985,1410.0
2022-07-28 12:30:00,330.37,330.37,329.95,330.02,3681.0,321.9011,321.9011,321.4918,321.56,3681.0
2022-07-28 12:35:00,330.06,330.45,330.04,330.39,4636.0,321.599,321.979,321.5795,321.9206,4636.0
2022-07-28 12:40:00,330.41,330.72,330.3,330.63,9260.0,321.94,322.2421,321.8329,322.1544,9260.0
2022-07-28 12:45:00,330.54,330.75,330.31,330.48,13674.0,322.0667,322.2713,321.8426,322.0082,13674.0
2022-07-28 12:50:00,330.48,330.92,330.48,330.9,3608.0,322.0082,322.437,322.0082,322.4175,3608.0
2022-07-28 12:55:00,330.9,331.24,330.82,330.95,13451.0,322.4175,322.7488,322.3395,322.4662,13451.0
2022-07-28 13:00:00,331.0,331.28,330.58,331.15,13426.0,322.5149,322.7877,322.1057,322.6611,13426.0
2022-07-28 13:05:00,331.15,331.8,331.12,331.41,5767.0,322.6611,323.2944,322.6318,322.9144,5767.0
2022-07-28 13:10:00,331.41,331.66,331.4,331.65,4686.0,322.9144,323.158,322.9047,323.1483,4686.0
2022-07-28 13:15:00,331.58,332.03,331.43,332.03,18022.0,323.08,323.5185,322.9339,323.5185,18022.0
2022-07-28 13:20:00,332.01,332.14,331.75,332.14,7066.0,323.499,323.6257,323.2457,323.6257,7066.0
2022-07-28 13:25:00,331.9,332.3,331.9,332.23,4467.0,323.3918,323.7816,323.3918,323.7134,4467.0
2022-07-28 13:30:00,332.3,333.1,332.28,333.1,14096.0,323.7816,324.5611,323.7621,324.5611,14096.0
2022-07-28 13:35:00,333.1,333.18,332.54,332.62,9275.0,324.5611,324.639,324.0154,324.0934,9275.0
2022-07-28 13:40:00,332.7,333.1,332.56,332.57,12984.0,324.1713,324.5611,324.0349,324.0447,12984.0
2022-07-28 13:45:00,332.57,333.09,332.56,332.81,14529.0,324.0447,324.5513,324.0349,324.2785,14529.0
2022-07-28 13:50:00,332.73,333.46,332.7,333.36,17048.0,324.2006,324.9119,324.1713,324.8144,17048.0
2022-07-28 13:55:00,333.39,333.59,333.14,333.14,10111.0,324.8436,325.0385,324.6001,324.6001,10111.0
2022-07-28 14:00:00,333.17,333.19,332.78,333.05,10703.0,324.6293,324.6488,324.2493,324.5124,10703.0
2022-07-28 14:05:00,333.02,333.08,332.71,332.76,7084.0,324.4831,324.5416,324.1811,324.2298,7084.0
2022-07-28 14:10:00,332.76,332.96,332.6,332.82,19761.0,324.2298,324.4247,324.0739,324.2883,19761.0
2022-07-28 14:15:00,332.85,333.01,332.78,333.01,9322.0,324.3175,324.4734,324.2493,324.4734,9322.0
2022-07-28 14:20:00,333.04,333.27,332.95,333.17,8059.0,324.5026,324.7267,324.4149,324.6293,8059.0
2022-07-28 14:25:00,333.07,333.5,333.01,333.44,10040.0,324.5319,324.9508,324.4734,324.8924,10040.0
2022-07-28 14:30:00,333.39,333.54,333.13,333.23,16284.0,324.8436,324.9898,324.5903,324.6878,16284.0
2022-07-28 14:35:00,333.31,333.31,333.09,333.12,15090.0,324.7657,324.7657,324.5513,324.5806,15090.0
2022-07-28 14:40:00,333.15,333.4,332.98,333.07,11162.0,324.6098,324.8534,324.4442,324.5319,11162.0
2022-07-28 14:45:00,332.99,333.01,332.49,332.53,10590.0,324.4539,324.4734,323.9667,324.0057,10590.0
2022-07-28 14:50:00,332.56,332.65,332.32,332.32,20366.0,324.0349,324.1226,323.8011,323.8011,20366.0
2022-07-28 14:55:00,332.34,332.54,332.27,332.48,5092.0,323.8206,324.0154,323.7524,323.957,5092.0
2022-07-28 15:00:00,332.5,332.7,332.19,332.43,13733.0,323.9765,324.1713,323.6744,323.9083,13733.0
2022-07-28 15:05:00,332.45,332.64,332.28,332.48,12886.0,323.9277,324.1129,323.7621,323.957,12886.0
2022-07-28 15:10:00,332.53,332.55,332.12,332.15,4491.0,324.0057,324.0252,323.6062,323.6354,4491.0
2022-07-28 15:15:00,332.09,332.33,331.82,332.32,11468.0,323.577,323.8108,323.3139,323.8011,11468.0
2022-07-28 15:20:00,332.3,332.68,332.3,332.6,16253.0,323.7816,324.1519,323.7816,324.0739,16253.0
2022-07-28 15:25:00,332.59,332.6,331.95,332.06,18634.0,324.0642,324.0739,323.4406,323.5477,18634.0
2022-07-28 15:30:00,332.0,332.19,331.7,331.79,10856.0,323.4893,323.6744,323.197,323.2847,10856.0
2022-07-28 15:35:00,331.85,331.9,331.53,331.85,16125.0,323.3431,323.3918,323.0313,323.3431,16125.0
2022-07-28 15:40:00,331.88,331.99,331.27,331.3,14704.0,323.3724,323.4795,322.778,322.8072,14704.0
2022-07-28 15:45:00,331.26,331.29,330.79,331.04,15723.0,322.7683,322.7975,322.3103,322.5539,15723.0
2022-07-28 15:50:00,330.99,331.41,330.64,330.78,29244.0,322.5052,322.9144,322.1641,322.3006,29244.0
2022-07-28 15:55:00,330.71,331.2,330.34,330.57,99836.0,322.2324,322.7098,321.8718,322.0959,99836.0
2022-07-29 09:30:00,331.06,331.06,328.67,329.09,90658.0,322.5734,322.5734,320.2446,320.6539,90658.0
2022-07-29 09:35:00,329.57,330.05,328.3,329.01,37453.0,321.1216,321.5893,319.8841,320.5759,37453.0
2022-07-29 09:40:00,328.77,330.51,328.77,330.51,25045.0,320.3421,322.0375,320.3421,322.0375,25045.0
2022-07-29 09:45:00,330.35,330.63,329.63,329.97,19908.0,321.8816,322.1544,321.18,321.5113,19908.0
2022-07-29 09:50:00,330.0,330.02,328.47,328.83,29944.0,321.5406,321.56,320.0498,320.4005,29944.0
2022-07-29 09:55:00,328.84,329.36,327.66,328.13,32688.0,320.4103,320.917,319.2605,319.7185,32688.0
2022-07-29 10:00:00,328.68,329.57,328.04,329.52,9522.0,320.2544,321.1216,319.6308,321.0729,9522.0
2022-07-29 10:05:00,329.36,329.8,328.66,329.07,16174.0,320.917,321.3457,320.2349,320.6344,16174.0
2022-07-29 10:10:00,329.06,329.74,328.97,329.4,14440.0,320.6246,321.2872,320.537,320.9559,14440.0
2022-07-29 10:15:00,329.56,329.76,329.2,329.56,11371.0,321.1118,321.3067,320.7611,321.1118,11371.0
2022-07-29 10:20:00,329.42,330.15,329.41,329.82,20561.0,320.9754,321.6867,320.9657,321.3652,20561.0
2022-07-29 10:25:00,330.02,330.02,329.2,329.22,16969.0,321.56,321.56,320.7611,320.7805,16969.0
2022-07-29 10:30:00,329.35,330.24,329.22,329.97,11450.0,320.9072,321.7744,320.7805,321.5113,11450.0
2022-07-29 10:35:00,329.79,330.26,329.57,329.98,12789.0,321.3359,321.7939,321.1216,321.5211,12789.0
2022-07-29 10:40:00,329.93,330.21,329.62,329.72,25719.0,321.4723,321.7452,321.1703,321.2677,25719.0
2022-07-29 10:45:00,329.8,330.38,329.5,330.17,24656.0,321.3457,321.9108,321.0534,321.7062,24656.0
2022-07-29 10:50:00,330.05,330.07,328.59,329.1,18427.0,321.5893,321.6088,320.1667,320.6636,18427.0
2022-07-29 10:55:00,329.19,329.19,328.31,328.66,20234.0,320.7513,320.7513,319.8939,320.2349,20234.0
2022-07-29 11:00:00,328.45,328.52,328.1,328.48,11563.0,320.0303,320.0985,319.6893,320.0595,11563.0
2022-07-29 11:05:00,328.53,328.87,328.44,328.79,6421.0,320.1082,320.4395,320.0205,320.3616,6421.0
2022-07-29 11:10:00,328.74,329.41,328.48,329.41,7158.0,320.3129,320.9657,320.0595,320.9657,7158.0
2022-07-29 11:15:00,329.41,330.11,329.3,329.95,7075.0,320.9657,321.6477,320.8585,321.4918,7075.0
2022-07-29 11:20:00,330.02,330.25,329.54,330.11,29477.0,321.56,321.7841,321.0923,321.6477,29477.0
2022-07-29 11:25:00,330.08,330.27,329.82,330.15,16444.0,321.6185,321.8036,321.3652,321.6867,16444.0
2022-07-29 11:30:00,330.18,330.28,329.8,330.01,10335.0,321.7159,321.8134,321.3457,321.5503,10335.0
2022-07-29 11:35:00,330.04,330.07,329.37,329.71,11289.0,321.5795,321.6088,320.9267,321.258,11289.0
2022-07-29 11:40:00,329.67,329.96,329.67,329.85,6159.0,321.219,321.5016,321.219,321.3944,6159.0
2022-07-29 11:45:00,329.85,329.85,329.16,329.23,61164.0,321.3944,321.3944,320.7221,320.7903,61164.0
2022-07-29 11:50:00,329.27,329.33,329.0,329.01,12169.0,320.8293,320.8877,320.5662,320.5759,12169.0
2022-07-29 11:55:00,329.06,329.2,329.0,329.07,10527.0,320.6246,320.7611,320.5662,320.6344,10527.0
2022-07-29 12:00:00,329.1,329.2,328.75,328.84,8960.0,320.6636,320.7611,320.3226,320.4103,8960.0
2022-07-29 12:05:00,329.02,329.1,328.6,328.83,7712.0,320.5857,320.6636,320.1764,320.4005,7712.0
2022-07-29 12:10:00,328.97,328.97,328.52,328.52,9349.0,320.537,320.537,320.0985,320.0985,9349.0
2022-07-29 12:15:00,328.46,328.84,328.45,328.51,7848.0,320.04,320.4103,320.0303,320.0887,7848.0
2022-07-29 12:20:00,328.55,328.58,328.3,328.44,9067.0,320.1277,320.157,319.8841,320.0205,9067.0
2022-07-29 12:25:00,328.6,328.61,328.39,328.6,6153.0,320.1764,320.1862,319.9718,320.1764,6153.0
2022-07-29 12:30:00,328.65,328.84,328.5,328.63,9699.0,320.2252,320.4103,320.079,320.2057,9699.0
2022-07-29 12:35:00,328.6,329.17,328.6,329.17,6806.0,320.1764,320.7318,320.1764,320.7318,6806.0
2022-07-29 12:40:00,329.1,329.85,329.0,329.66,58885.0,320.6636,321.3944,320.5662,321.2093,58885.0
2022-07-29 12:45:00,329.54,330.03,329.5,329.99,7945.0,321.0923,321.5698,321.0534,321.5308,7945.0
2022-07-29 12:50:00,329.91,330.16,329.91,330.16,10727.0,321.4529,321.6964,321.4529,321.6964,10727.0
2022-07-29 12:55:00,330.07,330.22,329.78,329.86,4946.0,321.6088,321.7549,321.3262,321.4041,4946.0
2022-07-29 13:00:00,329.72,329.77,328.91,328.93,11544.0,321.2677,321.3164,320.4785,320.498,11544.0
2022-07-29 13:05:00,329.01,329.17,328.78,328.85,7566.0,320.5759,320.7318,320.3518,320.42,7566.0
2022-07-29 13:10:00,328.82,329.11,328.75,328.79,10936.0,320.3908,320.6734,320.3226,320.3616,10936.0
2022-07-29 13:15:00,328.81,328.89,328.44,328.49,8815.0,320.3811,320.459,320.0205,320.0693,8815.0
2022-07-29 13:20:00,328.44,328.67,328.11,328.25,13263.0,320.0205,320.2446,319.699,319.8354,13263.0
2022-07-29 13:25:00,328.19,328.19,327.6,327.62,12482.0,319.7769,319.7769,319.2021,319.2216,12482.0
2022-07-29 13:30:00,327.56,327.61,327.15,327.15,16150.0,319.1631,319.2118,318.7636,318.7636,16150.0
2022-07-29 13:35:00,327.29,327.42,327.0,327.36,12848.0,318.9,319.0267,318.6175,318.9682,12848.0
2022-07-29 13:40:00,327.3,327.38,326.85,326.96,16882.0,318.9098,318.9877,318.4713,318.5785,16882.0
2022-07-29 13:45:00,327.02,327.26,326.82,326.9,8733.0,318.6369,318.8708,318.4421,318.52,8733.0
2022-07-29 13:50:00,326.85,327.51,326.85,327.44,15853.0,318.4713,319.1144,318.4713,319.0462,15853.0
2022-07-29 13:55:00,327.44,327.66,326.96,327.23,14935.0,319.0462,319.2605,318.5785,318.8416,14935.0
2022-07-29 14:00:00,327.19,328.3,327.19,328.15,51182.0,318.8026,319.8841,318.8026,319.738,51182.0
2022-07-29 14:05:00,328.1,328.59,327.9,328.59,19931.0,319.6893,320.1667,319.4944,320.1667,19931.0
2022-07-29 14:10:00,328.5,328.65,327.95,328.28,19960.0,320.079,320.2252,319.5431,319.8646,19960.0
2022-07-29 14:15:00,328.38,328.62,328.32,328.51,12097.0,319.9621,320.1959,319.9036,320.0887,12097.0
2022-07-29 14:20:00,328.48,328.72,328.35,328.63,60667.0,320.0595,320.2934,319.9328,320.2057,60667.0
2022-07-29 14:25:00,328.64,329.08,328.55,328.99,14480.0,320.2154,320.6441,320.1277,320.5564,14480.0
2022-07-29 14:30:00,328.99,329.2,328.84,329.08,16635.0,320.5564,320.7611,320.4103,320.6441,16635.0
2022-07-29 14:35:00,329.16,329.16,328.67,328.78,11810.0,320.7221,320.7221,320.2446,320.3518,11810.0
2022-07-29 14:40:00,328.68,328.81,328.38,328.72,11334.0,320.2544,320.3811,319.9621,320.2934,11334.0
2022-07-29 14:45:00,328.71,328.72,328.38,328.55,11281.0,320.2836,320.2934,319.9621,320.1277,11281.0
2022-07-29 14:50:00,328.55,329.09,328.47,329.02,20761.0,320.1277,320.6539,320.0498,320.5857,20761.0
2022-07-29 14:55:00,329.02,329.28,328.98,329.19,27464.0,320.5857,320.839,320.5467,320.7513,27464.0
2022-07-29 15:00:00,329.21,329.21,328.68,328.88,25709.0,320.7708,320.7708,320.2544,320.4493,25709.0
2022-07-29 15:05:00,328.85,328.88,328.34,328.35,19893.0,320.42,320.4493,319.9231,319.9328,19893.0
2022-07-29 15:10:00,328.31,328.73,327.95,328.66,20214.0,319.8939,320.3031,319.5431,320.2349,20214.0
2022-07-29 15:15:00,328.73,328.92,328.06,328.19,24567.0,320.3031,320.4882,319.6503,319.7769,24567.0
2022-07-29 15:20:00,328.15,329.0,328.1,328.97,26524.0,319.738,320.5662,319.6893,320.537,26524.0
2022-07-29 15:25:00,329.02,329.28,328.89,329.2,19393.0,320.5857,320.839,320.459,320.7611,19393.0
2022-07-29 15:30:00,329.2,329.42,328.76,329.05,33899.0,320.7611,320.9754,320.3323,320.6149,33899.0
2022-07-29 15:35:00,329.1,329.5,328.94,329.25,33448.0,320.6636,321.0534,320.5077,320.8098,33448.0
2022-07-29 15:40:00,329.24,329.47,328.83,329.46,65168.0,320.8,321.0241,320.4005,321.0144,65168.0
2022-07-29 15:45:00,329.37,329.68,328.92,328.92,47063.0,320.9267,321.2288,320.4882,320.4882,47063.0
2022-07-29 15:50:00,329.02,330.3,329.01,330.02,77268.0,320.5857,321.8329,320.5759,321.56,77268.0
2022-07-29 15:55:00,330.02,330.8,329.55,329.57,176758.0,321.56,322.32,321.1021,321.1216,176758.0
2022-08-01 09:30:00,327.51,329.03,327.25,327.66,92734.0,319.1144,320.5954,318.861,319.2605,92734.0
2022-08-01 09:35:00,327.74,328.19,326.38,327.08,33295.0,319.3385,319.7769,318.0133,318.6954,33295.0
2022-08-01 09:40:00,326.85,328.58,326.46,328.27,32358.0,318.4713,320.157,318.0913,319.8549,32358.0
2022-08-01 09:45:00,328.16,330.43,328.05,330.36,45122.0,319.7477,321.9595,319.6405,321.8913,45122.0
2022-08-01 09:50:00,330.32,330.33,329.38,329.54,14710.0,321.8523,321.8621,320.9364,321.0923,14710.0
2022-08-01 09:55:00,329.54,329.62,328.41,328.69,18854.0,321.0923,321.1703,319.9913,320.2641,18854.0
2022-08-01 10:00:00,328.79,328.79,327.81,328.4,34810.0,320.3616,320.3616,319.4067,319.9816,34810.0
2022-08-01 10:05:00,328.34,328.55,327.79,327.81,12340.0,319.9231,320.1277,319.3872,319.4067,12340.0
2022-08-01 10:10:00,327.85,328.11,327.22,327.22,30568.0,319.4457,319.699,318.8318,318.8318,30568.0
2022-08-01 10:15:00,327.32,327.67,327.11,327.36,26433.0,318.9293,319.2703,318.7246,318.9682,26433.0
2022-08-01 10:20:00,327.36,327.96,326.89,327.96,27341.0,318.9682,319.5528,318.5103,319.5528,27341.0
2022-08-01 10:25:00,327.85,328.15,327.13,327.5,32665.0,319.4457,319.738,318.7441,319.1046,32665.0
2022-08-01 10:30:00,327.56,327.79,326.56,326.57,22388.0,319.1631,319.3872,318.1887,318.1985,22388.0
2022-08-01 10:35:00,326.62,326.8,326.15,326.77,44276.0,318.2472,318.4226,317.7892,318.3934,44276.0
2022-08-01 10:40:00,326.88,327.14,326.75,326.86,8843.0,318.5005,318.7539,318.3739,318.481,8843.0
2022-08-01 10:45:00,326.8,327.52,326.79,327.12,21637.0,318.4226,319.1241,318.4128,318.7344,21637.0
2022-08-01 10:50:00,326.99,327.55,326.91,327.04,11076.0,318.6077,319.1534,318.5298,318.6564,11076.0
2022-08-01 10:55:00,326.98,327.0,326.41,326.78,12182.0,318.598,318.6175,318.0426,318.4031,12182.0
2022-08-01 11:00:00,326.86,326.96,326.44,326.5,16805.0,318.481,318.5785,318.0718,318.1303,16805.0
2022-08-01 11:05:00,326.47,326.6,325.83,326.25,30694.0,318.101,318.2277,317.4774,317.8867,30694.0
2022-08-01 11:10:00,326.25,326.38,325.95,326.12,9681.0,317.8867,318.0133,317.5944,317.76,9681.0
2022-08-01 11:15:00,326.18,326.23,325.45,325.52,17598.0,317.8185,317.8672,317.1072,317.1754,17598.0
2022-08-01 11:20:00,325.51,326.64,325.48,326.43,5351.0,317.1657,318.2667,317.1364,318.0621,5351.0
2022-08-01 11:25:00,326.44,327.33,326.44,326.95,9601.0,318.0718,318.939,318.0718,318.5687,9601.0
2022-08-01 11:30:00,327.07,327.07,326.47,326.49,13172.0,318.6857,318.6857,318.101,318.1205,13172.0
2022-08-01 11:35:00,326.5,326.88,326.45,326.46,34803.0,318.1303,318.5005,318.0816,318.0913,34803.0
2022-08-01 11:40:00,326.38,326.68,326.19,326.4,13709.0,318.0133,318.3057,317.8282,318.0328,13709.0
2022-08-01 11:45:00,326.39,327.02,326.21,326.78,37705.0,318.0231,318.6369,317.8477,318.4031,37705.0
2022-08-01 11:50:00,326.77,327.84,326.77,327.73,18850.0,318.3934,319.4359,318.3934,319.3287,18850.0
2022-08-01 11:55:00,327.66,327.96,327.01,327.35,13078.0,319.2605,319.5528,318.6272,318.9585,13078.0
2022-08-01 12:00:00,327.35,327.37,326.65,326.71,7906.0,318.9585,318.978,318.2764,318.3349,7906.0
2022-08-01 12:05:00,326.71,327.17,326.69,327.17,4406.0,318.3349,318.7831,318.3154,318.7831,4406.0
2022-08-01 12:10:00,327.01,327.13,326.59,326.68,8146.0,318.6272,318.7441,318.218,318.3057,8146.0
2022-08-01 12:15:00,326.47,326.96,326.35,326.78,7094.0,318.101,318.5785,317.9841,318.4031,7094.0
2022-08-01 12:20:00,326.66,327.15,326.66,327.11,7202.0,318.2862,318.7636,318.2862,318.7246,7202.0
2022-08-01 12:25:00,327.21,327.21,326.75,326.82,15947.0,318.8221,318.8221,318.3739,318.4421,15947.0
2022-08-01 12:30:00,326.89,327.52,326.88,327.47,11909.0,318.5103,319.1241,318.5005,319.0754,11909.0
2022-08-01 12:35:00,327.47,327.67,327.42,327.47,7811.0,319.0754,319.2703,319.0267,319.0754,7811.0
2022-08-01 12:40:00,327.46,327.57,327.27,327.4,10395.0,319.0657,319.1728,318.8805,319.0072,10395.0
2022-08-01 12:45:00,327.49,328.03,327.42,327.42,8808.0,319.0949,319.6211,319.0267,319.0267,8808.0
2022-08-01 12:50:00,327.41,328.09,327.39,328.06,15156.0,319.0169,319.6795,318.9975,319.6503,15156.0
2022-08-01 12:55:00,328.13,328.2,327.76,328.12,9283.0,319.7185,319.7867,319.358,319.7087,9283.0
2022-08-01 13:00:00,328.19,328.23,327.47,327.67,9688.0,319.7769,319.8159,319.0754,319.2703,9688.0
2022-08-01 13:05:00,327.61,328.11,327.5,327.8,5949.0,319.2118,319.699,319.1046,319.3969,5949.0
2022-08-01 13:10:00,327.73,327.94,327.52,327.94,10663.0,319.3287,319.5334,319.1241,319.5334,10663.0
2022-08-01 13:15:00,327.93,327.95,327.5,327.58,7945.0,319.5236,319.5431,319.1046,319.1826,7945.0
2022-08-01 13:20:00,327.56,327.57,327.17,327.17,3911.0,319.1631,319.1728,318.7831,318.7831,3911.0
2022-08-01 13:25:00,327.17,327.21,326.7,326.71,5550.0,318.7831,318.8221,318.3251,318.3349,5550.0
2022-08-01 13:30:00,326.75,326.77,326.4,326.55,17391.0,318.3739,318.3934,318.0328,318.179,17391.0
2022-08-01 13:35:00,326.65,327.05,326.63,327.02,16046.0,318.2764,318.6662,318.2569,318.6369,16046.0
2022-08-01 13:40:00,326.97,327.03,326.57,326.59,25147.0,318.5882,318.6467,318.1985,318.218,25147.0
2022-08-01 13:45:00,326.58,326.59,325.8,326.16,27731.0,318.2082,318.218,317.4482,317.799,27731.0
2022-08-01 13:50:00,326.16,326.23,325.86,326.2,10823.0,317.799,317.8672,317.5067,317.838,10823.0
2022-08-01 13:55:00,326.05,326.32,325.99,326.25,15592.0,317.6918,317.9549,317.6333,317.8867,15592.0
2022-08-01 14:00:00,326.04,326.04,325.72,325.93,11767.0,317.6821,317.6821,317.3703,317.5749,11767.0
2022-08-01 14:05:00,325.94,326.31,325.91,326.13,9340.0,317.5846,317.9451,317.5554,317.7698,9340.0
2022-08-01 14:10:00,326.1,326.18,325.8,326.07,6482.0,317.7405,317.8185,317.4482,317.7113,6482.0
2022-08-01 14:15:00,326.02,326.13,325.27,325.33,4845.0,317.6626,317.7698,316.9318,316.9903,4845.0
2022-08-01 14:20:00,325.21,325.27,324.54,324.66,7012.0,316.8733,316.9318,316.2205,316.3374,7012.0
2022-08-01 14:25:00,324.68,324.83,324.5,324.71,12352.0,316.3569,316.5031,316.1815,316.3862,12352.0
2022-08-01 14:30:00,324.63,324.92,324.63,324.86,4598.0,316.3082,316.5908,316.3082,316.5323,4598.0
2022-08-01 14:35:00,324.92,325.33,324.89,325.33,5763.0,316.5908,316.9903,316.5615,316.9903,5763.0
2022-08-01 14:40:00,325.32,325.32,324.74,324.82,8336.0,316.9805,316.9805,316.4154,316.4933,8336.0
2022-08-01 14:45:00,324.88,325.03,324.67,324.69,6531.0,316.5518,316.698,316.3472,316.3667,6531.0
2022-08-01 14:50:00,324.7,325.1,324.55,324.88,7441.0,316.3764,316.7662,316.2303,316.5518,7441.0
2022-08-01 14:55:00,324.96,325.31,324.81,324.99,9048.0,316.6298,316.9708,316.4836,316.659,9048.0
2022-08-01 15:00:00,325.04,325.04,324.84,324.94,3583.0,316.7077,316.7077,316.5128,316.6103,3583.0
2022-08-01 15:05:00,324.96,325.26,324.75,325.07,18311.0,316.6298,316.9221,316.4251,316.7369,18311.0
2022-08-01 15:10:00,325.03,325.28,324.9,325.27,16502.0,316.698,316.9415,316.5713,316.9318,16502.0
2022-08-01 15:15:00,325.25,325.44,325.21,325.44,3695.0,316.9123,317.0974,316.8733,317.0974,3695.0
2022-08-01 15:20:00,325.33,325.41,325.24,325.29,7144.0,316.9903,317.0682,316.9026,316.9513,7144.0
2022-08-01 15:25:00,325.28,325.28,324.89,324.92,10707.0,316.9415,316.9415,316.5615,316.5908,10707.0
2022-08-01 15:30:00,324.92,325.03,324.63,324.91,12567.0,316.5908,316.698,316.3082,316.581,12567.0
2022-08-01 15:35:00,324.85,325.07,324.79,325.02,13766.0,316.5226,316.7369,316.4641,316.6882,13766.0
2022-08-01 15:40:00,325.0,325.25,324.51,324.52,17630.0,316.6687,316.9123,316.1913,316.201,17630.0
2022-08-01 15:45:00,324.53,324.68,324.25,324.26,37448.0,316.2108,316.3569,315.938,315.9477,37448.0
2022-08-01 15:50:00,324.37,324.64,323.74,323.78,43133.0,316.0549,316.318,315.441,315.48,43133.0
2022-08-01 15:55:00,323.73,324.29,323.46,324.08,83338.0,315.4313,315.9769,315.1682,315.7723,83338.0
2022-08-02 09:30:00,327.19,328.98,326.07,328.17,73893.0,318.8026,320.5467,317.7113,319.7575,73893.0
2022-08-02 09:35:00,327.94,328.05,325.6,325.99,44773.0,319.5334,319.6405,317.2533,317.6333,44773.0
2022-08-02 09:40:00,326.18,327.07,326.1,326.64,27393.0,317.8185,318.6857,317.7405,318.2667,27393.0
2022-08-02 09:45:00,326.57,326.78,324.85,325.12,23450.0,318.1985,318.4031,316.5226,316.7856,23450.0
2022-08-02 09:50:00,325.25,325.79,324.69,324.72,21664.0,316.9123,317.4385,316.3667,316.3959,21664.0
2022-08-02 09:55:00,324.72,325.35,324.17,324.99,61509.0,316.3959,317.0098,315.86,316.659,61509.0
2022-08-02 10:00:00,325.07,326.9,324.77,326.7,35289.0,316.7369,318.52,316.4446,318.3251,35289.0
2022-08-02 10:05:00,326.71,326.72,326.43,326.46,22581.0,318.3349,318.3446,318.0621,318.0913,22581.0
2022-08-02 10:10:00,326.55,326.55,325.46,326.08,48914.0,318.179,318.179,317.1169,317.721,48914.0
2022-08-02 10:15:00,326.08,326.55,326.08,326.42,57062.0,317.721,318.179,317.721,318.0523,57062.0
2022-08-02 10:20:00,326.42,328.86,326.16,328.26,39118.0,318.0523,320.4298,317.799,319.8452,39118.0
2022-08-02 10:25:00,328.24,328.25,327.41,327.62,26133.0,319.8257,319.8354,319.0169,319.2216,26133.0
2022-08-02 10:30:00,327.64,328.25,327.31,328.21,45625.0,319.241,319.8354,318.9195,319.7964,45625.0
2022-08-02 10:35:00,328.25,328.25,326.44,326.51,11484.0,319.8354,319.8354,318.0718,318.14,11484.0
2022-08-02 10:40:00,326.52,327.68,326.36,327.55,9135.0,318.1498,319.28,317.9939,319.1534,9135.0
2022-08-02 10:45:00,327.72,327.98,327.31,327.5,46579.0,319.319,319.5723,318.9195,319.1046,46579.0
2022-08-02 10:50:00,327.52,327.79,327.3,327.71,17705.0,319.1241,319.3872,318.9098,319.3093,17705.0
2022-08-02 10:55:00,327.71,328.13,327.2,327.22,20073.0,319.3093,319.7185,318.8123,318.8318,20073.0
2022-08-02 11:00:00,327.36,328.11,327.22,327.52,10928.0,318.9682,319.699,318.8318,319.1241,10928.0
2022-08-02 11:05:00,327.39,327.4,326.59,326.59,13256.0,318.9975,319.0072,318.218,318.218,13256.0
2022-08-02 11:10:00,326.59,327.67,326.51,327.66,13059.0,318.218,319.2703,318.14,319.2605,13059.0
2022-08-02 11:15:00,327.48,327.48,326.74,326.83,10321.0,319.0852,319.0852,318.3641,318.4518,10321.0
2022-08-02 11:20:00,326.85,326.86,325.5,325.57,14235.0,318.4713,318.481,317.1559,317.2241,14235.0
2022-08-02 11:25:00,325.65,325.66,325.11,325.21,17025.0,317.3021,317.3118,316.7759,316.8733,17025.0
2022-08-02 11:30:00,325.29,325.32,324.39,324.39,18243.0,316.9513,316.9805,316.0744,316.0744,18243.0
2022-08-02 11:35:00,324.46,324.89,324.12,324.12,23218.0,316.1426,316.5615,315.8113,315.8113,23218.0
2022-08-02 11:40:00,324.07,324.34,323.79,324.01,38947.0,315.7626,316.0256,315.4897,315.7041,38947.0
2022-08-02 11:45:00,324.0,324.34,323.8,324.06,21558.0,315.6944,316.0256,315.4995,315.7528,21558.0
2022-08-02 11:50:00,324.05,324.05,323.15,323.56,20337.0,315.7431,315.7431,314.8661,315.2656,20337.0
2022-08-02 11:55:00,323.53,323.75,323.1,323.7,19888.0,315.2364,315.4508,314.8174,315.402,19888.0
2022-08-02 12:00:00,323.78,324.37,323.78,324.05,15911.0,315.48,316.0549,315.48,315.7431,15911.0
2022-08-02 12:05:00,324.02,324.12,323.6,323.6,8713.0,315.7138,315.8113,315.3046,315.3046,8713.0
2022-08-02 12:10:00,323.59,323.82,323.41,323.82,8641.0,315.2949,315.519,315.1195,315.519,8641.0
2022-08-02 12:15:00,323.82,323.83,323.04,323.13,9120.0,315.519,315.5287,314.759,314.8467,9120.0
2022-08-02 12:20:00,323.13,323.37,322.9,323.16,25670.0,314.8467,315.0805,314.6226,314.8759,25670.0
2022-08-02 12:25:00,323.19,323.35,323.04,323.17,8419.0,314.9051,315.061,314.759,314.8856,8419.0
2022-08-02 12:30:00,323.18,323.66,323.14,323.37,11274.0,314.8954,315.3631,314.8564,315.0805,11274.0
2022-08-02 12:35:00,323.38,323.48,323.07,323.43,6708.0,315.0903,315.1877,314.7882,315.139,6708.0
2022-08-02 12:40:00,323.34,323.44,323.08,323.08,8676.0,315.0513,315.1487,314.7979,314.7979,8676.0
2022-08-02 12:45:00,323.15,323.59,323.07,323.47,7792.0,314.8661,315.2949,314.7882,315.1779,7792.0
2022-08-02 12:50:00,323.47,324.1,323.37,324.02,12403.0,315.1779,315.7918,315.0805,315.7138,12403.0
2022-08-02 12:55:00,324.02,324.64,323.93,324.24,10906.0,315.7138,316.318,315.6262,315.9282,10906.0
2022-08-02 13:00:00,324.12,324.22,323.5,323.7,7908.0,315.8113,315.9087,315.2072,315.402,7908.0
2022-08-02 13:05:00,323.69,323.69,323.21,323.4,9209.0,315.3923,315.3923,314.9246,315.1097,9209.0
2022-08-02 13:10:00,323.38,323.38,322.7,323.13,15228.0,315.0903,315.0903,314.4277,314.8467,15228.0
2022-08-02 13:15:00,323.13,323.42,323.1,323.1,7058.0,314.8467,315.1292,314.8174,314.8174,7058.0
2022-08-02 13:20:00,323.16,323.16,322.48,322.62,7941.0,314.8759,314.8759,314.2133,314.3497,7941.0
2022-08-02 13:25:00,322.56,322.56,321.51,321.94,17589.0,314.2913,314.2913,313.2682,313.6872,17589.0
2022-08-02 13:30:00,321.91,322.01,321.82,322.01,5250.0,313.6579,313.7554,313.5702,313.7554,5250.0
2022-08-02 13:35:00,322.27,322.35,321.95,322.23,7470.0,314.0087,314.0867,313.6969,313.9697,7470.0
2022-08-02 13:40:00,322.26,322.45,322.02,322.31,5093.0,313.999,314.1841,313.7651,314.0477,5093.0
2022-08-02 13:45:00,322.27,322.3,321.89,321.98,6314.0,314.0087,314.0379,313.6384,313.7261,6314.0
2022-08-02 13:50:00,321.94,322.25,321.9,321.94,6198.0,313.6872,313.9892,313.6482,313.6872,6198.0
2022-08-02 13:55:00,321.92,322.09,321.7,321.85,10460.0,313.6677,313.8333,313.4533,313.5995,10460.0
2022-08-02 14:00:00,321.92,321.92,321.57,321.68,5961.0,313.6677,313.6677,313.3267,313.4338,5961.0
2022-08-02 14:05:00,321.67,322.6,321.62,322.59,8152.0,313.4241,314.3302,313.3754,314.3205,8152.0
2022-08-02 14:10:00,322.72,322.81,321.59,321.69,21168.0,314.4472,314.5349,313.3461,313.4436,21168.0
2022-08-02 14:15:00,321.54,321.76,321.11,321.15,14323.0,313.2974,313.5118,312.8784,312.9174,14323.0
2022-08-02 14:20:00,321.16,322.0,321.1,321.76,12495.0,312.9272,313.7456,312.8687,313.5118,12495.0
2022-08-02 14:25:00,321.96,322.08,321.45,321.75,15020.0,313.7067,313.8236,313.2097,313.502,15020.0
2022-08-02 14:30:00,321.74,321.85,321.58,321.65,7392.0,313.4923,313.5995,313.3364,313.4046,7392.0
2022-08-02 14:35:00,321.61,321.7,321.23,321.36,5973.0,313.3656,313.4533,312.9954,313.122,5973.0
2022-08-02 14:40:00,321.44,321.83,321.43,321.59,6576.0,313.2,313.58,313.1902,313.3461,6576.0
2022-08-02 14:45:00,321.59,321.66,321.02,321.18,7999.0,313.3461,313.4143,312.7908,312.9466,7999.0
2022-08-02 14:50:00,321.17,321.47,321.02,321.02,8217.0,312.9369,313.2292,312.7908,312.7908,8217.0
2022-08-02 14:55:00,321.11,321.12,320.73,320.77,13817.0,312.8784,312.8882,312.5082,312.5472,13817.0
2022-08-02 15:00:00,320.81,321.32,320.69,321.29,8622.0,312.5861,313.0831,312.4692,313.0538,8622.0
2022-08-02 15:05:00,321.35,321.47,320.87,320.87,9068.0,313.1123,313.2292,312.6446,312.6446,9068.0
2022-08-02 15:10:00,320.92,320.93,320.28,320.39,13969.0,312.6933,312.7031,312.0697,312.1769,13969.0
2022-08-02 15:15:00,320.52,320.67,320.05,320.15,15868.0,312.3036,312.4497,311.8456,311.9431,15868.0
2022-08-02 15:20:00,320.19,320.41,319.75,319.75,17954.0,311.982,312.1964,311.5533,311.5533,17954.0
2022-08-02 15:25:00,319.8,320.29,319.36,320.12,29425.0,311.602,312.0795,311.1733,311.9138,29425.0
2022-08-02 15:30:00,320.01,320.29,319.85,320.28,23573.0,311.8066,312.0795,311.6507,312.0697,23573.0
2022-08-02 15:35:00,320.38,320.64,320.04,320.29,22534.0,312.1672,312.4205,311.8359,312.0795,22534.0
2022-08-02 15:40:00,320.34,320.71,320.26,320.48,23389.0,312.1282,312.4887,312.0502,312.2646,23389.0
2022-08-02 15:45:00,320.47,320.47,320.04,320.16,30909.0,312.2548,312.2548,311.8359,311.9528,30909.0
2022-08-02 15:50:00,320.18,320.3,319.82,320.05,37397.0,311.9723,312.0892,311.6215,311.8456,37397.0
2022-08-02 15:55:00,320.05,320.3,319.63,320.2,110340.0,311.8456,312.0892,311.4364,311.9918,110340.0
2022-08-03 09:30:00,320.63,320.65,318.66,320.12,46530.0,312.4107,312.4302,310.4912,311.9138,46530.0
2022-08-03 09:35:00,320.46,320.9,318.69,319.09,36162.0,312.2451,312.6738,310.5205,310.9102,36162.0
2022-08-03 09:40:00,319.09,319.15,317.58,317.78,28026.0,310.9102,310.9687,309.4389,309.6338,28026.0
2022-08-03 09:45:00,317.93,319.62,317.66,319.07,20863.0,309.78,311.4266,309.5169,310.8907,20863.0
2022-08-03 09:50:00,319.12,319.46,317.5,318.04,30150.0,310.9395,311.2707,309.361,309.8871,30150.0
2022-08-03 09:55:00,317.84,319.22,317.83,318.81,22130.0,309.6923,311.0369,309.6825,310.6374,22130.0
2022-08-03 10:00:00,318.81,320.15,318.22,320.15,55861.0,310.6374,311.9431,310.0625,311.9431,55861.0
2022-08-03 10:05:00,320.0,320.44,319.5,319.66,25907.0,311.7969,312.2256,311.3097,311.4656,25907.0
2022-08-03 10:10:00,319.72,320.28,319.6,319.78,14094.0,311.5241,312.0697,311.4072,311.5825,14094.0
2022-08-03 10:15:00,320.0,320.81,319.89,320.37,22141.0,311.7969,312.5861,311.6897,312.1574,22141.0
2022-08-03 10:20:00,320.5,320.5,318.58,318.58,31164.0,312.2841,312.2841,310.4133,310.4133,31164.0
2022-08-03 10:25:00,318.71,319.03,311.92,311.93,176217.0,310.54,310.8518,303.924,303.9338,176217.0
2022-08-03 10:30:00,311.99,315.83,310.74,315.81,129299.0,303.9922,307.7338,302.7743,307.7143,129299.0
2022-08-03 10:35:00,315.63,315.93,314.97,315.79,24021.0,307.5389,307.8312,306.8958,307.6948,24021.0
2022-08-03 10:40:00,315.81,316.51,315.53,315.84,38831.0,307.7143,308.3964,307.4415,307.7435,38831.0
2022-08-03 10:45:00,315.97,316.5,314.69,314.78,238743.0,307.8702,308.3866,306.623,306.7107,238743.0
2022-08-03 10:50:00,314.74,316.26,314.74,315.11,74660.0,306.6717,308.1528,306.6717,307.0323,74660.0
2022-08-03 10:55:00,315.21,315.65,314.51,315.58,37380.0,307.1297,307.5584,306.4476,307.4902,37380.0
2022-08-03 11:00:00,315.58,316.36,315.49,315.91,43845.0,307.4902,308.2502,307.4025,307.8117,43845.0
2022-08-03 11:05:00,315.84,316.28,315.84,315.89,38773.0,307.7435,308.1723,307.7435,307.7923,38773.0
2022-08-03 11:10:00,315.89,316.27,315.57,315.66,42685.0,307.7923,308.1625,307.4805,307.5682,42685.0
2022-08-03 11:15:00,315.68,315.71,314.78,315.03,14768.0,307.5876,307.6169,306.7107,306.9543,14768.0
2022-08-03 11:20:00,314.89,315.18,314.67,315.08,27735.0,306.8179,307.1005,306.6035,307.003,27735.0
2022-08-03 11:25:00,315.1,315.22,314.16,314.84,39999.0,307.0225,307.1394,306.1066,306.7692,39999.0
2022-08-03 11:30:00,314.84,314.99,313.54,314.29,15042.0,306.7692,306.9153,305.5025,306.2333,15042.0
2022-08-03 11:35:00,314.32,314.93,314.22,314.56,25313.0,306.2625,306.8569,306.1651,306.4964,25313.0
2022-08-03 11:40:00,314.58,314.86,314.14,314.16,24488.0,306.5158,306.7887,306.0871,306.1066,24488.0
2022-08-03 11:45:00,314.14,314.14,313.03,313.13,25114.0,306.0871,306.0871,305.0056,305.103,25114.0
2022-08-03 11:50:00,313.2,313.29,312.8,313.19,44148.0,305.1712,305.2589,304.7815,305.1615,44148.0
2022-08-03 11:55:00,313.21,314.42,313.17,314.24,44120.0,305.181,306.3599,305.142,306.1846,44120.0
2022-08-03 12:00:00,314.38,315.55,314.25,315.26,54118.0,306.321,307.461,306.1943,307.1784,54118.0
2022-08-03 12:05:00,315.25,315.34,314.54,314.54,14715.0,307.1687,307.2564,306.4769,306.4769,14715.0
2022-08-03 12:10:00,314.6,315.31,314.38,315.21,31411.0,306.5353,307.2271,306.321,307.1297,31411.0
2022-08-03 12:15:00,315.27,315.46,313.93,314.06,20727.0,307.1882,307.3733,305.8825,306.0092,20727.0
2022-08-03 12:20:00,314.18,314.56,313.89,314.04,22598.0,306.1261,306.4964,305.8435,305.9897,22598.0
2022-08-03 12:25:00,313.91,315.06,313.9,314.7,56165.0,305.863,306.9835,305.8533,306.6328,56165.0
2022-08-03 12:30:00,314.85,314.85,314.18,314.21,15736.0,306.7789,306.7789,306.1261,306.1553,15736.0
2022-08-03 12:35:00,314.32,314.74,313.7,314.55,75169.0,306.2625,306.6717,305.6584,306.4866,75169.0
2022-08-03 12:40:00,314.27,314.84,313.5,313.53,25384.0,306.2138,306.7692,305.4635,305.4928,25384.0
2022-08-03 12:45:00,313.45,313.77,313.03,313.31,25224.0,305.4148,305.7266,305.0056,305.2784,25224.0
2022-08-03 12:50:00,313.28,313.41,312.65,312.69,39231.0,305.2492,305.3758,304.6353,304.6743,39231.0
2022-08-03 12:55:00,312.7,313.44,312.56,313.21,52737.0,304.684,305.4051,304.5476,305.181,52737.0
2022-08-03 13:00:00,313.2,313.23,312.67,312.88,24387.0,305.1712,305.2004,304.6548,304.8594,24387.0
2022-08-03 13:05:00,312.88,313.42,312.76,312.89,13617.0,304.8594,305.3856,304.7425,304.8692,13617.0
2022-08-03 13:10:00,312.9,313.34,312.76,313.02,12733.0,304.8789,305.3076,304.7425,304.9958,12733.0
2022-08-03 13:15:00,313.07,313.07,312.1,312.21,22680.0,305.0445,305.0445,304.0994,304.2066,22680.0
2022-08-03 13:20:00,312.14,312.19,311.72,311.72,26092.0,304.1384,304.1871,303.7292,303.7292,26092.0
2022-08-03 13:25:00,311.69,312.2,311.52,311.63,22620.0,303.6999,304.1968,303.5343,303.6415,22620.0
2022-08-03 13:30:00,311.64,311.93,311.54,311.85,26502.0,303.6512,303.9338,303.5538,303.8558,26502.0
2022-08-03 13:35:00,311.82,311.88,311.26,311.34,21307.0,303.8266,303.8851,303.2809,303.3589,21307.0
2022-08-03 13:40:00,311.22,311.35,310.63,310.74,30375.0,303.242,303.3686,302.6671,302.7743,30375.0
2022-08-03 13:45:00,310.75,311.48,310.68,311.06,29412.0,302.784,303.4953,302.7158,303.0861,29412.0
2022-08-03 13:50:00,311.04,311.28,310.5,310.59,23369.0,303.0666,303.3004,302.5404,302.6281,23369.0
2022-08-03 13:55:00,310.6,311.32,310.22,311.25,41542.0,302.6379,303.3394,302.2676,303.2712,41542.0
2022-08-03 14:00:00,311.13,312.68,310.93,312.16,34964.0,303.1543,304.6645,302.9594,304.1579,34964.0
2022-08-03 14:05:00,312.17,312.17,311.55,311.87,12840.0,304.1676,304.1676,303.5635,303.8753,12840.0
2022-08-03 14:10:00,311.87,312.36,311.69,311.9,61241.0,303.8753,304.3527,303.6999,303.9045,61241.0
2022-08-03 14:15:00,311.91,312.1,311.33,311.55,22267.0,303.9143,304.0994,303.3492,303.5635,22267.0
2022-08-03 14:20:00,311.65,311.88,311.44,311.47,20603.0,303.6609,303.8851,303.4563,303.4856,20603.0
2022-08-03 14:25:00,311.47,312.08,311.41,312.03,30003.0,303.4856,304.0799,303.4271,304.0312,30003.0
2022-08-03 14:30:00,311.97,312.41,311.29,311.6,42246.0,303.9727,304.4015,303.3102,303.6122,42246.0
2022-08-03 14:35:00,311.64,311.91,311.18,311.4,52508.0,303.6512,303.9143,303.203,303.4174,52508.0
2022-08-03 14:40:00,311.44,312.05,311.14,311.93,24818.0,303.4563,304.0507,303.164,303.9338,24818.0
2022-08-03 14:45:00,311.94,312.43,311.73,312.37,14689.0,303.9435,304.421,303.7389,304.3625,14689.0
2022-08-03 14:50:00,312.35,312.37,311.97,311.97,15456.0,304.343,304.3625,303.9727,303.9727,15456.0
2022-08-03 14:55:00,311.96,312.39,311.93,312.12,45217.0,303.963,304.382,303.9338,304.1189,45217.0
2022-08-03 15:00:00,312.05,312.08,311.64,311.65,35145.0,304.0507,304.0799,303.6512,303.6609,35145.0
2022-08-03 15:05:00,311.58,311.8,310.84,311.0,43492.0,303.5927,303.8071,302.8717,303.0276,43492.0
2022-08-03 15:10:00,310.91,313.45,310.9,313.15,47533.0,302.9399,305.4148,302.9302,305.1225,47533.0
2022-08-03 15:15:00,313.38,313.89,313.1,313.25,30155.0,305.3466,305.8435,305.0738,305.2199,30155.0
2022-08-03 15:20:00,313.04,313.38,312.89,313.02,23854.0,305.0153,305.3466,304.8692,304.9958,23854.0
2022-08-03 15:25:00,313.13,313.47,312.8,313.26,28492.0,305.103,305.4343,304.7815,305.2297,28492.0
2022-08-03 15:30:00,313.3,314.86,313.26,314.84,52220.0,305.2687,306.7887,305.2297,306.7692,52220.0
2022-08-03 15:35:00,314.77,314.84,314.08,314.65,28705.0,306.701,306.7692,306.0287,306.584,28705.0
2022-08-03 15:40:00,314.56,315.22,314.52,315.22,35612.0,306.4964,307.1394,306.4574,307.1394,35612.0
2022-08-03 15:45:00,315.18,315.99,314.51,315.11,61670.0,307.1005,307.8897,306.4476,307.0323,61670.0
2022-08-03 15:50:00,315.17,315.31,314.39,314.62,61567.0,307.0907,307.2271,306.3307,306.5548,61567.0
2022-08-03 15:55:00,314.64,314.66,313.3,314.0,160138.0,306.5743,306.5938,305.2687,305.9507,160138.0
2022-08-04 09:30:00,310.2,310.25,304.25,304.98,178540.0,302.2481,302.2968,296.4506,297.1619,178540.0
2022-08-04 09:35:00,305.0,306.38,304.35,305.48,104539.0,297.1814,298.526,296.5481,297.6491,104539.0
2022-08-04 09:40:00,305.48,308.13,305.19,306.24,114213.0,297.6491,300.2312,297.3665,298.3896,114213.0
2022-08-04 09:45:00,306.15,306.38,303.37,303.79,96848.0,298.3019,298.526,295.5932,296.0024,96848.0
2022-08-04 09:50:00,303.61,304.94,303.0,304.94,72716.0,295.8271,297.123,295.2327,297.123,72716.0
2022-08-04 09:55:00,304.92,306.59,304.79,306.52,62667.0,297.1035,298.7307,296.9768,298.6625,62667.0
2022-08-04 10:00:00,306.58,307.0,305.7,306.14,59209.0,298.7209,299.1301,297.8635,298.2922,59209.0
2022-08-04 10:05:00,306.28,306.75,304.4,304.4,26608.0,298.4286,298.8866,296.5968,296.5968,26608.0
2022-08-04 10:10:00,304.69,305.32,303.63,305.15,32699.0,296.8794,297.4932,295.8465,297.3276,32699.0
2022-08-04 10:15:00,305.31,305.93,304.76,305.0,20147.0,297.4835,298.0876,296.9476,297.1814,20147.0
2022-08-04 10:20:00,304.82,304.96,302.44,302.87,55460.0,297.006,297.1424,294.687,295.106,55460.0
2022-08-04 10:25:00,302.75,303.67,302.43,302.5,25313.0,294.9891,295.8855,294.6773,294.7455,25313.0
2022-08-04 10:30:00,302.39,303.01,302.24,302.75,72772.0,294.6383,295.2424,294.4922,294.9891,72772.0
2022-08-04 10:35:00,302.75,305.8,302.72,305.8,58722.0,294.9891,297.9609,294.9599,297.9609,58722.0
2022-08-04 10:40:00,305.84,306.78,304.86,306.37,36002.0,297.9999,298.9158,297.045,298.5163,36002.0
2022-08-04 10:45:00,306.59,307.89,306.15,307.85,55827.0,298.7307,299.9973,298.3019,299.9584,55827.0
2022-08-04 10:50:00,307.85,308.16,307.14,307.84,57165.0,299.9584,300.2604,299.2666,299.9486,57165.0
2022-08-04 10:55:00,307.75,307.94,307.42,307.8,48832.0,299.8609,300.0461,299.5394,299.9096,48832.0
2022-08-04 11:00:00,307.92,307.92,307.14,307.5,31622.0,300.0266,300.0266,299.2666,299.6173,31622.0
2022-08-04 11:05:00,307.62,307.67,306.44,306.73,42271.0,299.7343,299.783,298.5845,298.8671,42271.0
2022-08-04 11:10:00,306.85,307.0,306.19,306.3,64445.0,298.984,299.1301,298.3409,298.4481,64445.0
2022-08-04 11:15:00,306.36,306.91,305.63,306.8,21889.0,298.5066,299.0425,297.7953,298.9353,21889.0
2022-08-04 11:20:00,306.71,306.84,305.55,305.59,22284.0,298.8476,298.9743,297.7173,297.7563,22284.0
2022-08-04 11:25:00,305.79,305.9,305.27,305.4,18567.0,297.9512,298.0583,297.4445,297.5712,18567.0
2022-08-04 11:30:00,305.33,305.95,305.03,305.78,23200.0,297.503,298.1071,297.2106,297.9414,23200.0
2022-08-04 11:35:00,305.78,305.78,304.52,304.88,32256.0,297.9414,297.9414,296.7137,297.0645,32256.0
2022-08-04 11:40:00,304.92,306.49,304.91,306.49,29349.0,297.1035,298.6332,297.0937,298.6332,29349.0
2022-08-04 11:45:00,306.25,306.78,305.31,305.31,16341.0,298.3994,298.9158,297.4835,297.4835,16341.0
2022-08-04 11:50:00,305.31,305.74,304.9,305.28,28721.0,297.4835,297.9024,297.084,297.4542,28721.0
2022-08-04 11:55:00,305.4,305.72,304.96,305.0,36717.0,297.5712,297.883,297.1424,297.1814,36717.0
2022-08-04 12:00:00,305.01,305.34,304.76,304.91,22696.0,297.1912,297.5127,296.9476,297.0937,22696.0
2022-08-04 12:05:00,304.91,305.09,304.62,304.62,27477.0,297.0937,297.2691,296.8112,296.8112,27477.0
2022-08-04 12:10:00,304.59,304.59,303.88,304.15,17945.0,296.7819,296.7819,296.0901,296.3532,17945.0
2022-08-04 12:15:00,304.01,304.18,303.65,303.99,13925.0,296.2168,296.3824,295.866,296.1973,13925.0
2022-08-04 12:20:00,303.9,303.98,303.27,303.37,20831.0,296.1096,296.1876,295.4958,295.5932,20831.0
2022-08-04 12:25:00,303.27,303.54,303.01,303.36,26852.0,295.4958,295.7588,295.2424,295.5835,26852.0
2022-08-04 12:30:00,303.36,303.72,303.04,303.69,22453.0,295.5835,295.9342,295.2717,295.905,22453.0
2022-08-04 12:35:00,303.52,303.71,302.5,302.61,29739.0,295.7394,295.9245,294.7455,294.8527,29739.0
2022-08-04 12:40:00,302.61,303.87,302.61,303.38,24777.0,294.8527,296.0804,294.8527,295.6029,24777.0
2022-08-04 12:45:00,303.5,303.72,303.2,303.45,26616.0,295.7199,295.9342,295.4276,295.6712,26616.0
2022-08-04 12:50:00,303.49,304.17,303.32,303.8,22209.0,295.7101,296.3727,295.5445,296.0122,22209.0
2022-08-04 12:55:00,303.78,304.34,303.05,303.18,19834.0,295.9927,296.5383,295.2814,295.4081,19834.0
2022-08-04 13:00:00,303.21,303.51,302.62,302.67,30515.0,295.4373,295.7296,294.8624,294.9111,30515.0
2022-08-04 13:05:00,302.68,303.27,302.5,302.87,32087.0,294.9209,295.4958,294.7455,295.106,32087.0
2022-08-04 13:10:00,302.74,303.51,302.66,303.24,26153.0,294.9794,295.7296,294.9014,295.4665,26153.0
2022-08-04 13:15:00,303.28,303.54,303.05,303.35,14485.0,295.5055,295.7588,295.2814,295.5737,14485.0
2022-08-04 13:20:00,303.18,303.5,303.08,303.13,30677.0,295.4081,295.7199,295.3106,295.3594,30677.0
2022-08-04 13:25:00,303.06,304.0,302.83,303.74,36937.0,295.2911,296.2071,295.067,295.9537,36937.0
2022-08-04 13:30:00,303.85,304.26,303.6,304.09,7649.0,296.0609,296.4604,295.8173,296.2947,7649.0
2022-08-04 13:35:00,304.15,304.57,303.9,304.57,10899.0,296.3532,296.7624,296.1096,296.7624,10899.0
2022-08-04 13:40:00,304.57,304.88,304.39,304.84,15578.0,296.7624,297.0645,296.5871,297.0255,15578.0
2022-08-04 13:45:00,304.74,304.82,304.21,304.65,8201.0,296.9281,297.006,296.4117,296.8404,8201.0
2022-08-04 13:50:00,304.68,304.84,304.26,304.54,9637.0,296.8696,297.0255,296.4604,296.7332,9637.0
2022-08-04 13:55:00,304.47,304.59,304.02,304.18,9672.0,296.665,296.7819,296.2265,296.3824,9672.0
2022-08-04 14:00:00,304.18,304.24,303.9,303.98,7544.0,296.3824,296.4409,296.1096,296.1876,7544.0
2022-08-04 14:05:00,303.99,304.35,303.79,304.17,9169.0,296.1973,296.5481,296.0024,296.3727,9169.0
2022-08-04 14:10:00,304.16,304.38,303.99,304.25,11204.0,296.363,296.5773,296.1973,296.4506,11204.0
2022-08-04 14:15:00,304.29,304.78,303.91,304.5,20544.0,296.4896,296.9671,296.1194,296.6942,20544.0
2022-08-04 14:20:00,304.49,305.25,304.48,304.79,22440.0,296.6845,297.425,296.6747,296.9768,22440.0
2022-08-04 14:25:00,304.9,305.11,304.35,304.48,12450.0,297.084,297.2886,296.5481,296.6747,12450.0
2022-08-04 14:30:00,304.47,305.01,304.38,304.9,6776.0,296.665,297.1912,296.5773,297.084,6776.0
2022-08-04 14:35:00,304.82,305.24,304.54,305.0,15121.0,297.006,297.4153,296.7332,297.1814,15121.0
2022-08-04 14:40:00,305.01,305.3,304.93,305.3,18107.0,297.1912,297.4737,297.1132,297.4737,18107.0
2022-08-04 14:45:00,305.38,305.42,304.93,305.0,14307.0,297.5517,297.5907,297.1132,297.1814,14307.0
2022-08-04 14:50:00,305.0,305.4,304.85,305.4,11479.0,297.1814,297.5712,297.0353,297.5712,11479.0
2022-08-04 14:55:00,305.38,305.64,305.17,305.53,19005.0,297.5517,297.805,297.3471,297.6978,19005.0
2022-08-04 15:00:00,305.46,306.13,305.45,305.57,23461.0,297.6296,298.2825,297.6199,297.7368,23461.0
2022-08-04 15:05:00,305.56,305.66,305.22,305.62,12126.0,297.7271,297.8245,297.3958,297.7855,12126.0
2022-08-04 15:10:00,305.46,305.87,305.26,305.84,15388.0,297.6296,298.0291,297.4348,297.9999,15388.0
2022-08-04 15:15:00,305.9,306.45,305.14,305.47,55094.0,298.0583,298.5942,297.3178,297.6394,55094.0
2022-08-04 15:20:00,305.48,305.48,304.61,304.64,16164.0,297.6491,297.6491,296.8014,296.8306,16164.0
2022-08-04 15:25:00,304.74,304.74,304.01,304.28,27080.0,296.9281,296.9281,296.2168,296.4799,27080.0
2022-08-04 15:30:00,304.48,304.93,304.38,304.81,24097.0,296.6747,297.1132,296.5773,296.9963,24097.0
2022-08-04 15:35:00,304.72,305.36,304.65,304.83,25852.0,296.9086,297.5322,296.8404,297.0158,25852.0
2022-08-04 15:40:00,304.82,305.23,304.5,305.01,37904.0,297.006,297.4055,296.6942,297.1912,37904.0
2022-08-04 15:45:00,305.0,305.22,304.55,304.61,60517.0,297.1814,297.3958,296.743,296.8014,60517.0
2022-08-04 15:50:00,304.63,305.26,304.6,305.04,66290.0,296.8209,297.4348,296.7917,297.2204,66290.0
2022-08-04 15:55:00,305.0,305.91,304.76,305.79,185079.0,297.1814,298.0681,296.9476,297.9512,185079.0
2022-08-05 09:30:00,302.48,302.92,301.04,302.5,74228.0,294.726,295.1547,293.3229,294.7455,74228.0
2022-08-05 09:35:00,302.42,303.63,301.71,303.13,35717.0,294.6676,295.8465,293.9758,295.3594,35717.0
2022-08-05 09:40:00,303.29,304.2,303.14,303.65,21960.0,295.5153,296.4019,295.3691,295.866,21960.0
2022-08-05 09:45:00,303.68,305.32,303.04,304.21,19242.0,295.8953,297.4932,295.2717,296.4117,19242.0
2022-08-05 09:50:00,304.79,304.79,303.43,304.01,19869.0,296.9768,296.9768,295.6517,296.2168,19869.0
2022-08-05 09:55:00,304.07,304.37,303.71,303.97,11849.0,296.2753,296.5676,295.9245,296.1778,11849.0
2022-08-05 10:00:00,304.11,304.85,303.89,304.32,20333.0,296.3142,297.0353,296.0999,296.5189,20333.0
2022-08-05 10:05:00,304.45,304.65,303.56,303.56,36962.0,296.6455,296.8404,295.7783,295.7783,36962.0
2022-08-05 10:10:00,303.65,303.75,302.77,303.0,20876.0,295.866,295.9635,295.0086,295.2327,20876.0
2022-08-05 10:15:00,302.96,304.48,302.96,303.76,24259.0,295.1937,296.6747,295.1937,295.9732,24259.0
2022-08-05 10:20:00,303.89,303.95,303.11,303.13,13920.0,296.0999,296.1583,295.3399,295.3594,13920.0
2022-08-05 10:25:00,303.12,303.24,301.65,302.55,28157.0,295.3496,295.4665,293.9173,294.7942,28157.0
2022-08-05 10:30:00,302.46,303.43,302.23,302.35,17256.0,294.7065,295.6517,294.4824,294.5994,17256.0
2022-08-05 10:35:00,302.46,302.46,301.8,302.04,17975.0,294.7065,294.7065,294.0634,294.2973,17975.0
2022-08-05 10:40:00,302.05,302.09,301.18,301.29,18978.0,294.307,294.346,293.4593,293.5665,18978.0
2022-08-05 10:45:00,301.38,301.86,301.21,301.76,16613.0,293.6542,294.1219,293.4886,294.0245,16613.0
2022-08-05 10:50:00,301.73,302.52,301.39,302.52,24503.0,293.9952,294.765,293.664,294.765,24503.0
2022-08-05 10:55:00,302.48,303.45,302.3,303.34,16044.0,294.726,295.6712,294.5506,295.564,16044.0
2022-08-05 11:00:00,303.37,303.5,302.8,303.35,14623.0,295.5932,295.7199,295.0378,295.5737,14623.0
2022-08-05 11:05:00,303.45,304.2,303.27,304.12,17303.0,295.6712,296.4019,295.4958,296.324,17303.0
2022-08-05 11:10:00,304.1,304.41,303.67,303.67,10999.0,296.3045,296.6065,295.8855,295.8855,10999.0
2022-08-05 11:15:00,303.68,303.89,303.27,303.5,21673.0,295.8953,296.0999,295.4958,295.7199,21673.0
2022-08-05 11:20:00,303.54,303.7,302.79,302.82,13279.0,295.7588,295.9147,295.0281,295.0573,13279.0
2022-08-05 11:25:00,303.01,303.12,302.53,302.59,9163.0,295.2424,295.3496,294.7747,294.8332,9163.0
2022-08-05 11:30:00,302.59,302.73,302.3,302.46,9531.0,294.8332,294.9696,294.5506,294.7065,9531.0
2022-08-05 11:35:00,302.56,302.62,302.06,302.42,12145.0,294.804,294.8624,294.3168,294.6676,12145.0
2022-08-05 11:40:00,302.51,302.74,302.19,302.4,14968.0,294.7552,294.9794,294.4435,294.6481,14968.0
2022-08-05 11:45:00,302.38,302.38,301.65,301.76,20829.0,294.6286,294.6286,293.9173,294.0245,20829.0
2022-08-05 11:50:00,301.88,302.55,301.81,302.47,14503.0,294.1414,294.7942,294.0732,294.7163,14503.0
2022-08-05 11:55:00,302.4,303.35,302.26,303.23,35738.0,294.6481,295.5737,294.5117,295.4568,35738.0
2022-08-05 12:00:00,303.35,303.81,303.28,303.75,10736.0,295.5737,296.0219,295.5055,295.9635,10736.0
2022-08-05 12:05:00,303.75,304.0,303.1,303.11,14503.0,295.9635,296.2071,295.3301,295.3399,14503.0
2022-08-05 12:10:00,303.2,303.65,303.19,303.65,9598.0,295.4276,295.866,295.4178,295.866,9598.0
2022-08-05 12:15:00,303.65,304.0,303.64,303.84,14679.0,295.866,296.2071,295.8563,296.0512,14679.0
2022-08-05 12:20:00,303.83,304.0,303.63,303.96,12441.0,296.0414,296.2071,295.8465,296.1681,12441.0
2022-08-05 12:25:00,303.95,304.1,303.66,304.1,13330.0,296.1583,296.3045,295.8758,296.3045,13330.0
2022-08-05 12:30:00,304.17,304.31,303.77,303.86,8951.0,296.3727,296.5091,295.9829,296.0706,8951.0
2022-08-05 12:35:00,303.82,304.44,303.82,303.94,5451.0,296.0317,296.6358,296.0317,296.1486,5451.0
2022-08-05 12:40:00,303.87,303.99,303.54,303.75,8111.0,296.0804,296.1973,295.7588,295.9635,8111.0
2022-08-05 12:45:00,303.69,303.83,303.0,303.0,7547.0,295.905,296.0414,295.2327,295.2327,7547.0
2022-08-05 12:50:00,302.93,303.26,302.77,303.15,8091.0,295.1645,295.486,295.0086,295.3788,8091.0
2022-08-05 12:55:00,303.09,303.09,302.63,302.77,9202.0,295.3204,295.3204,294.8722,295.0086,9202.0
2022-08-05 13:00:00,302.78,303.27,302.55,303.05,18155.0,295.0183,295.4958,294.7942,295.2814,18155.0
2022-08-05 13:05:00,302.98,303.2,302.0,302.18,11074.0,295.2132,295.4276,294.2583,294.4337,11074.0
2022-08-05 13:10:00,302.15,302.47,302.14,302.38,8868.0,294.4045,294.7163,294.3947,294.6286,8868.0
2022-08-05 13:15:00,302.42,302.5,302.0,302.08,13888.0,294.6676,294.7455,294.2583,294.3363,13888.0
2022-08-05 13:20:00,301.99,302.06,301.68,301.88,9606.0,294.2486,294.3168,293.9465,294.1414,9606.0
2022-08-05 13:25:00,301.88,302.2,301.79,302.15,9653.0,294.1414,294.4532,294.0537,294.4045,9653.0
2022-08-05 13:30:00,302.15,302.59,302.07,302.59,7725.0,294.4045,294.8332,294.3265,294.8332,7725.0
2022-08-05 13:35:00,302.69,303.09,302.56,302.92,11950.0,294.9306,295.3204,294.804,295.1547,11950.0
2022-08-05 13:40:00,302.87,303.0,302.37,302.42,10674.0,295.106,295.2327,294.6188,294.6676,10674.0
2022-08-05 13:45:00,302.36,302.64,302.34,302.47,7145.0,294.6091,294.8819,294.5896,294.7163,7145.0
2022-08-05 13:50:00,302.39,302.62,302.32,302.35,5573.0,294.6383,294.8624,294.5701,294.5994,5573.0
2022-08-05 13:55:00,302.31,302.43,302.06,302.13,8761.0,294.5604,294.6773,294.3168,294.385,8761.0
2022-08-05 14:00:00,302.08,302.49,302.07,302.39,9117.0,294.3363,294.7358,294.3265,294.6383,9117.0
2022-08-05 14:05:00,302.47,302.57,302.2,302.31,8415.0,294.7163,294.8137,294.4532,294.5604,8415.0
2022-08-05 14:10:00,302.3,302.3,301.6,301.91,9942.0,294.5506,294.5506,293.8686,294.1706,9942.0
2022-08-05 14:15:00,301.9,302.14,301.67,301.67,36195.0,294.1609,294.3947,293.9368,293.9368,36195.0
2022-08-05 14:20:00,301.7,301.75,301.53,301.64,9162.0,293.966,294.0147,293.8004,293.9076,9162.0
2022-08-05 14:25:00,301.61,301.99,301.54,301.61,9001.0,293.8783,294.2486,293.8101,293.8783,9001.0
2022-08-05 14:30:00,301.54,301.58,300.81,301.08,28932.0,293.8101,293.8491,293.0988,293.3619,28932.0
2022-08-05 14:35:00,301.01,301.26,300.71,300.81,13887.0,293.2937,293.5373,293.0014,293.0988,13887.0
2022-08-05 14:40:00,300.73,301.0,300.5,301.0,13738.0,293.0209,293.284,292.7968,293.284,13738.0
2022-08-05 14:45:00,301.03,301.08,300.61,300.68,9163.0,293.3132,293.3619,292.904,292.9722,9163.0
2022-08-05 14:50:00,300.67,301.26,300.67,301.21,31915.0,292.9624,293.5373,292.9624,293.4886,31915.0
2022-08-05 14:55:00,301.13,301.6,301.0,301.39,11535.0,293.4106,293.8686,293.284,293.664,11535.0
2022-08-05 15:00:00,301.34,301.45,300.96,301.17,12870.0,293.6152,293.7224,293.245,293.4496,12870.0
2022-08-05 15:05:00,301.11,301.11,300.7,300.95,18396.0,293.3911,293.3911,292.9916,293.2352,18396.0
2022-08-05 15:10:00,300.91,301.23,300.82,300.85,18491.0,293.1963,293.5081,293.1086,293.1378,18491.0
2022-08-05 15:15:00,300.9,301.0,300.72,300.73,11549.0,293.1865,293.284,293.0111,293.0209,11549.0
2022-08-05 15:20:00,300.68,300.68,300.36,300.59,22346.0,292.9722,292.9722,292.6604,292.8845,22346.0
2022-08-05 15:25:00,300.59,300.64,300.31,300.41,12256.0,292.8845,292.9332,292.6116,292.7091,12256.0
2022-08-05 15:30:00,300.37,300.92,300.37,300.79,27354.0,292.6701,293.206,292.6701,293.0793,27354.0
2022-08-05 15:35:00,300.67,300.96,300.51,300.83,27457.0,292.9624,293.245,292.8065,293.1183,27457.0
2022-08-05 15:40:00,300.83,300.85,300.52,300.75,26476.0,293.1183,293.1378,292.8163,293.0404,26476.0
2022-08-05 15:45:00,300.76,301.31,300.73,301.0,29396.0,293.0501,293.586,293.0209,293.284,29396.0
2022-08-05 15:50:00,301.03,301.16,300.52,300.77,60304.0,293.3132,293.4399,292.8163,293.0599,60304.0
2022-08-05 15:55:00,300.8,301.54,300.59,301.3,167025.0,293.0891,293.8101,292.8845,293.5763,167025.0
2022-08-08 09:30:00,300.65,301.1,297.25,297.27,107515.0,292.9429,293.3814,289.6301,289.6496,107515.0
2022-08-08 09:35:00,297.67,299.52,296.53,298.79,64193.0,290.0393,291.8419,288.9285,291.1306,64193.0
2022-08-08 09:40:00,298.67,300.23,298.19,299.78,29573.0,291.0137,292.5337,290.546,292.0952,29573.0
2022-08-08 09:45:00,300.0,300.73,299.09,299.39,45702.0,292.3096,293.0209,291.4229,291.7152,45702.0
2022-08-08 09:50:00,299.57,301.03,299.34,300.88,19918.0,291.8906,293.3132,291.6665,293.167,19918.0
2022-08-08 09:55:00,300.76,301.36,300.59,301.15,16675.0,293.0501,293.6347,292.8845,293.4301,16675.0
2022-08-08 10:00:00,301.18,301.19,300.61,300.74,13943.0,293.4593,293.4691,292.904,293.0306,13943.0
2022-08-08 10:05:00,300.8,301.3,300.63,301.18,16671.0,293.0891,293.5763,292.9234,293.4593,16671.0
2022-08-08 10:10:00,301.1,301.4,300.5,300.91,17900.0,293.3814,293.6737,292.7968,293.1963,17900.0
2022-08-08 10:15:00,301.03,302.59,301.03,302.41,26963.0,293.3132,294.8332,293.3132,294.6578,26963.0
2022-08-08 10:20:00,302.33,302.81,302.27,302.72,31189.0,294.5799,295.0476,294.5214,294.9599,31189.0
2022-08-08 10:25:00,302.73,303.3,302.55,303.16,39474.0,294.9696,295.525,294.7942,295.3886,39474.0
2022-08-08 10:30:00,303.19,303.65,301.68,301.7,19559.0,295.4178,295.866,293.9465,293.966,19559.0
2022-08-08 10:35:00,301.69,301.71,300.78,301.09,9715.0,293.9563,293.9758,293.0696,293.3717,9715.0
2022-08-08 10:40:00,301.09,301.91,301.09,301.78,10783.0,293.3717,294.1706,293.3717,294.044,10783.0
2022-08-08 10:45:00,301.87,302.32,301.87,302.21,18666.0,294.1317,294.5701,294.1317,294.4629,18666.0
2022-08-08 10:50:00,302.22,302.9,302.11,302.89,9909.0,294.4727,295.1353,294.3655,295.1255,9909.0
2022-08-08 10:55:00,303.0,303.87,302.87,303.64,23597.0,295.2327,296.0804,295.106,295.8563,23597.0
2022-08-08 11:00:00,303.88,304.49,303.85,304.32,26203.0,296.0901,296.6845,296.0609,296.5189,26203.0
2022-08-08 11:05:00,304.32,304.81,304.15,304.38,19136.0,296.5189,296.9963,296.3532,296.5773,19136.0
2022-08-08 11:10:00,304.14,304.31,303.59,304.3,8361.0,296.3435,296.5091,295.8076,296.4994,8361.0
2022-08-08 11:15:00,304.3,305.13,304.1,305.01,23567.0,296.4994,297.3081,296.3045,297.1912,23567.0
2022-08-08 11:20:00,305.01,306.12,304.82,305.91,31322.0,297.1912,298.2727,297.006,298.0681,31322.0
2022-08-08 11:25:00,305.87,305.98,305.35,305.5,11870.0,298.0291,298.1363,297.5224,297.6686,11870.0
2022-08-08 11:30:00,305.38,305.51,304.42,304.91,12035.0,297.5517,297.6783,296.6163,297.0937,12035.0
2022-08-08 11:35:00,304.71,305.06,304.3,304.3,9845.0,296.8989,297.2399,296.4994,296.4994,9845.0
2022-08-08 11:40:00,304.46,304.86,303.64,303.96,11896.0,296.6553,297.045,295.8563,296.1681,11896.0
2022-08-08 11:45:00,304.03,304.42,303.6,303.6,7499.0,296.2363,296.6163,295.8173,295.8173,7499.0
2022-08-08 11:50:00,303.77,303.99,303.71,303.96,2557.0,295.9829,296.1973,295.9245,296.1681,2557.0
2022-08-08 11:55:00,303.96,304.03,303.57,303.57,5440.0,296.1681,296.2363,295.7881,295.7881,5440.0
2022-08-08 12:00:00,303.63,303.67,303.01,303.08,6738.0,295.8465,295.8855,295.2424,295.3106,6738.0
2022-08-08 12:05:00,303.08,303.41,302.63,302.63,13180.0,295.3106,295.6322,294.8722,294.8722,13180.0
2022-08-08 12:10:00,302.65,302.83,302.39,302.45,11370.0,294.8917,295.067,294.6383,294.6968,11370.0
2022-08-08 12:15:00,302.42,302.49,301.54,301.65,20604.0,294.6676,294.7358,293.8101,293.9173,20604.0
2022-08-08 12:20:00,301.6,301.63,301.04,301.48,17686.0,293.8686,293.8978,293.3229,293.7517,17686.0
2022-08-08 12:25:00,301.43,301.48,301.07,301.2,5047.0,293.7029,293.7517,293.3522,293.4788,5047.0
2022-08-08 12:30:00,301.08,301.08,300.54,300.69,9258.0,293.3619,293.3619,292.8357,292.9819,9258.0
2022-08-08 12:35:00,300.7,300.7,300.22,300.46,7686.0,292.9916,292.9916,292.524,292.7578,7686.0
2022-08-08 12:40:00,300.39,300.72,300.26,300.55,3973.0,292.6896,293.0111,292.5629,292.8455,3973.0
2022-08-08 12:45:00,300.41,300.71,300.41,300.48,3659.0,292.7091,293.0014,292.7091,292.7773,3659.0
2022-08-08 12:50:00,300.56,300.76,300.45,300.49,9338.0,292.8552,293.0501,292.7481,292.787,9338.0
2022-08-08 12:55:00,300.66,301.25,300.66,301.17,8365.0,292.9527,293.5275,292.9527,293.4496,8365.0
2022-08-08 13:00:00,301.16,301.3,301.07,301.23,6752.0,293.4399,293.5763,293.3522,293.5081,6752.0
2022-08-08 13:05:00,301.28,301.42,300.69,300.69,7723.0,293.5568,293.6932,292.9819,292.9819,7723.0
2022-08-08 13:10:00,300.66,300.92,300.66,300.88,3304.0,292.9527,293.206,292.9527,293.167,3304.0
2022-08-08 13:15:00,300.89,301.34,300.88,301.25,5238.0,293.1768,293.6152,293.167,293.5275,5238.0
2022-08-08 13:20:00,301.16,301.16,300.68,300.98,4763.0,293.4399,293.4399,292.9722,293.2645,4763.0
2022-08-08 13:25:00,300.94,301.1,300.83,300.83,3741.0,293.2255,293.3814,293.1183,293.1183,3741.0
2022-08-08 13:30:00,300.95,301.02,300.77,300.84,6216.0,293.2352,293.3034,293.0599,293.1281,6216.0
2022-08-08 13:35:00,300.79,301.06,300.68,300.68,4737.0,293.0793,293.3424,292.9722,292.9722,4737.0
2022-08-08 13:40:00,300.88,301.11,300.88,301.0,1807.0,293.167,293.3911,293.167,293.284,1807.0
2022-08-08 13:45:00,301.14,301.17,300.83,300.99,2705.0,293.4204,293.4496,293.1183,293.2742,2705.0
2022-08-08 13:50:00,301.0,301.17,300.97,301.03,5497.0,293.284,293.4496,293.2547,293.3132,5497.0
2022-08-08 13:55:00,301.03,301.37,301.0,301.28,8659.0,293.3132,293.6445,293.284,293.5568,8659.0
2022-08-08 14:00:00,301.13,301.76,301.07,301.07,3522.0,293.4106,294.0245,293.3522,293.3522,3522.0
2022-08-08 14:05:00,301.15,301.37,301.03,301.1,5941.0,293.4301,293.6445,293.3132,293.3814,5941.0
2022-08-08 14:10:00,301.11,301.12,300.87,300.87,3619.0,293.3911,293.4009,293.1573,293.1573,3619.0
2022-08-08 14:15:00,300.92,301.04,300.79,300.88,4433.0,293.206,293.3229,293.0793,293.167,4433.0
2022-08-08 14:20:00,301.18,301.39,301.1,301.37,3492.0,293.4593,293.664,293.3814,293.6445,3492.0
2022-08-08 14:25:00,301.33,301.35,301.1,301.2,2844.0,293.6055,293.625,293.3814,293.4788,2844.0
2022-08-08 14:30:00,301.31,301.55,301.2,301.28,3599.0,293.586,293.8199,293.4788,293.5568,3599.0
2022-08-08 14:35:00,301.18,301.44,301.15,301.38,3020.0,293.4593,293.7127,293.4301,293.6542,3020.0
2022-08-08 14:40:00,301.4,301.84,301.4,301.56,5627.0,293.6737,294.1024,293.6737,293.8296,5627.0
2022-08-08 14:45:00,301.68,301.74,301.43,301.66,5211.0,293.9465,294.005,293.7029,293.927,5211.0
2022-08-08 14:50:00,301.56,302.23,301.46,302.0,21671.0,293.8296,294.4824,293.7322,294.2583,21671.0
2022-08-08 14:55:00,301.98,302.64,301.98,302.1,16172.0,294.2388,294.8819,294.2388,294.3558,16172.0
2022-08-08 15:00:00,302.22,302.31,302.05,302.26,3638.0,294.4727,294.5604,294.307,294.5117,3638.0
2022-08-08 15:05:00,302.25,302.43,302.1,302.36,4635.0,294.5019,294.6773,294.3558,294.6091,4635.0
2022-08-08 15:10:00,302.39,302.64,302.28,302.57,5404.0,294.6383,294.8819,294.5311,294.8137,5404.0
2022-08-08 15:15:00,302.55,302.7,302.29,302.52,8914.0,294.7942,294.9404,294.5409,294.765,8914.0
2022-08-08 15:20:00,302.55,302.77,302.37,302.69,9528.0,294.7942,295.0086,294.6188,294.9306,9528.0
2022-08-08 15:25:00,302.61,302.97,302.54,302.74,26592.0,294.8527,295.2035,294.7845,294.9794,26592.0
2022-08-08 15:30:00,302.68,303.0,302.58,302.88,15054.0,294.9209,295.2327,294.8235,295.1158,15054.0
2022-08-08 15:35:00,302.83,303.29,302.78,303.03,26942.0,295.067,295.5153,295.0183,295.2619,26942.0
2022-08-08 15:40:00,302.9,303.01,302.66,302.8,15668.0,295.1353,295.2424,294.9014,295.0378,15668.0
2022-08-08 15:45:00,302.8,302.94,302.6,302.79,24775.0,295.0378,295.1742,294.8429,295.0281,24775.0
2022-08-08 15:50:00,302.91,303.05,302.36,302.62,55238.0,295.145,295.2814,294.6091,294.8624,55238.0
2022-08-08 15:55:00,302.61,302.88,302.24,302.54,94620.0,294.8527,295.1158,294.4922,294.7845,94620.0
2022-08-09 09:30:00,305.09,305.53,304.29,305.02,35589.0,297.2691,297.6978,296.4896,297.2009,35589.0
2022-08-09 09:35:00,305.26,306.0,304.14,304.97,10118.0,297.4348,298.1558,296.3435,297.1522,10118.0
2022-08-09 09:40:00,304.82,305.84,304.7,305.69,14536.0,297.006,297.9999,296.8891,297.8537,14536.0
2022-08-09 09:45:00,305.8,306.7,304.5,304.5,26043.0,297.9609,298.8378,296.6942,296.6942,26043.0
2022-08-09 09:50:00,304.62,304.9,304.04,304.48,16563.0,296.8112,297.084,296.246,296.6747,16563.0
2022-08-09 09:55:00,304.48,305.19,304.48,304.74,19452.0,296.6747,297.3665,296.6747,296.9281,19452.0
2022-08-09 10:00:00,304.87,305.02,304.56,304.71,9707.0,297.0548,297.2009,296.7527,296.8989,9707.0
2022-08-09 10:05:00,304.74,305.34,304.47,304.95,18300.0,296.9281,297.5127,296.665,297.1327,18300.0
2022-08-09 10:10:00,305.01,305.07,304.27,304.41,10563.0,297.1912,297.2496,296.4701,296.6065,10563.0
2022-08-09 10:15:00,304.4,304.48,302.72,303.14,14108.0,296.5968,296.6747,294.9599,295.3691,14108.0
2022-08-09 10:20:00,303.28,303.76,302.59,302.59,13023.0,295.5055,295.9732,294.8332,294.8332,13023.0
2022-08-09 10:25:00,302.69,302.69,301.81,302.09,12187.0,294.9306,294.9306,294.0732,294.346,12187.0
2022-08-09 10:30:00,301.96,302.67,301.85,302.65,17040.0,294.2193,294.9111,294.1122,294.8917,17040.0
2022-08-09 10:35:00,302.69,303.19,302.28,302.69,23682.0,294.9306,295.4178,294.5311,294.9306,23682.0
2022-08-09 10:40:00,302.74,303.47,302.74,303.14,11653.0,294.9794,295.6906,294.9794,295.3691,11653.0
2022-08-09 10:45:00,303.25,303.39,302.55,302.67,20133.0,295.4763,295.6127,294.7942,294.9111,20133.0
2022-08-09 10:50:00,302.78,303.11,302.47,302.91,18580.0,295.0183,295.3399,294.7163,295.145,18580.0
2022-08-09 10:55:00,302.96,303.0,302.42,302.54,6125.0,295.1937,295.2327,294.6676,294.7845,6125.0
2022-08-09 11:00:00,302.53,302.7,302.12,302.19,12075.0,294.7747,294.9404,294.3752,294.4435,12075.0
2022-08-09 11:05:00,302.25,302.84,302.19,302.8,10137.0,294.5019,295.0768,294.4435,295.0378,10137.0
2022-08-09 11:10:00,302.9,303.2,302.82,303.0,19531.0,295.1353,295.4276,295.0573,295.2327,19531.0
2022-08-09 11:15:00,303.07,303.12,302.55,302.89,13486.0,295.3009,295.3496,294.7942,295.1255,13486.0
2022-08-09 11:20:00,302.93,302.99,302.66,302.66,10572.0,295.1645,295.2229,294.9014,294.9014,10572.0
2022-08-09 11:25:00,302.72,303.27,302.66,302.76,22039.0,294.9599,295.4958,294.9014,294.9988,22039.0
2022-08-09 11:30:00,302.74,303.0,302.52,302.56,9932.0,294.9794,295.2327,294.765,294.804,9932.0
2022-08-09 11:35:00,302.57,302.73,302.38,302.53,11792.0,294.8137,294.9696,294.6286,294.7747,11792.0
2022-08-09 11:40:00,302.53,303.11,302.53,303.02,8505.0,294.7747,295.3399,294.7747,295.2522,8505.0
2022-08-09 11:45:00,303.03,303.09,302.8,302.84,8204.0,295.2619,295.3204,295.0378,295.0768,8204.0
2022-08-09 11:50:00,302.84,303.52,302.84,303.52,10054.0,295.0768,295.7394,295.0768,295.7394,10054.0
2022-08-09 11:55:00,303.67,303.67,303.07,303.54,6858.0,295.8855,295.8855,295.3009,295.7588,6858.0
2022-08-09 12:00:00,303.57,304.35,303.57,304.19,12162.0,295.7881,296.5481,295.7881,296.3922,12162.0
2022-08-09 12:05:00,304.26,304.95,304.26,304.87,7926.0,296.4604,297.1327,296.4604,297.0548,7926.0
2022-08-09 12:10:00,304.87,305.01,304.58,304.97,18406.0,297.0548,297.1912,296.7722,297.1522,18406.0
2022-08-09 12:15:00,304.93,304.93,303.94,304.01,13787.0,297.1132,297.1132,296.1486,296.2168,13787.0
2022-08-09 12:20:00,304.07,304.14,303.85,303.85,7589.0,296.2753,296.3435,296.0609,296.0609,7589.0
2022-08-09 12:25:00,303.9,304.05,303.67,303.96,5969.0,296.1096,296.2558,295.8855,296.1681,5969.0
2022-08-09 12:30:00,303.84,304.0,303.74,303.75,2958.0,296.0512,296.2071,295.9537,295.9635,2958.0
2022-08-09 12:35:00,303.8,303.95,303.72,303.83,6418.0,296.0122,296.1583,295.9342,296.0414,6418.0
2022-08-09 12:40:00,303.8,303.86,303.36,303.36,9236.0,296.0122,296.0706,295.5835,295.5835,9236.0
2022-08-09 12:45:00,303.31,303.38,303.02,303.24,4873.0,295.5347,295.6029,295.2522,295.4665,4873.0
2022-08-09 12:50:00,303.25,303.36,302.78,303.23,13219.0,295.4763,295.5835,295.0183,295.4568,13219.0
2022-08-09 12:55:00,303.23,303.37,302.89,303.13,6875.0,295.4568,295.5932,295.1255,295.3594,6875.0
2022-08-09 13:00:00,303.39,303.49,303.23,303.25,5299.0,295.6127,295.7101,295.4568,295.4763,5299.0
2022-08-09 13:05:00,303.24,303.33,302.86,302.88,6803.0,295.4665,295.5542,295.0963,295.1158,6803.0
2022-08-09 13:10:00,302.9,303.32,302.74,303.17,6808.0,295.1353,295.5445,294.9794,295.3983,6808.0
2022-08-09 13:15:00,303.17,303.79,303.13,303.65,18236.0,295.3983,296.0024,295.3594,295.866,18236.0
2022-08-09 13:20:00,303.74,304.24,303.74,304.01,7749.0,295.9537,296.4409,295.9537,296.2168,7749.0
2022-08-09 13:25:00,303.95,304.24,303.76,303.84,4080.0,296.1583,296.4409,295.9732,296.0512,4080.0
2022-08-09 13:30:00,303.9,303.95,303.5,303.5,8728.0,296.1096,296.1583,295.7199,295.7199,8728.0
2022-08-09 13:35:00,303.68,303.68,303.08,303.15,4845.0,295.8953,295.8953,295.3106,295.3788,4845.0
2022-08-09 13:40:00,303.09,303.09,302.71,303.01,6949.0,295.3204,295.3204,294.9501,295.2424,6949.0
2022-08-09 13:45:00,302.98,303.14,302.86,302.98,4599.0,295.2132,295.3691,295.0963,295.2132,4599.0
2022-08-09 13:50:00,303.16,303.16,302.73,302.73,8195.0,295.3886,295.3886,294.9696,294.9696,8195.0
2022-08-09 13:55:00,302.71,303.02,302.7,302.82,5485.0,294.9501,295.2522,294.9404,295.0573,5485.0
2022-08-09 14:00:00,302.88,303.29,302.81,302.95,6334.0,295.1158,295.5153,295.0476,295.184,6334.0
2022-08-09 14:05:00,302.96,303.23,302.96,303.23,9246.0,295.1937,295.4568,295.1937,295.4568,9246.0
2022-08-09 14:10:00,303.15,303.43,303.14,303.22,7759.0,295.3788,295.6517,295.3691,295.447,7759.0
2022-08-09 14:15:00,303.27,303.27,301.3,301.52,11694.0,295.4958,295.4958,293.5763,293.7906,11694.0
2022-08-09 14:20:00,301.54,303.02,301.53,302.86,23850.0,293.8101,295.2522,293.8004,295.0963,23850.0
2022-08-09 14:25:00,303.0,303.0,302.42,302.76,16007.0,295.2327,295.2327,294.6676,294.9988,16007.0
2022-08-09 14:30:00,302.86,303.0,302.56,302.8,6786.0,295.0963,295.2327,294.804,295.0378,6786.0
2022-08-09 14:35:00,302.75,303.02,302.66,302.88,10512.0,294.9891,295.2522,294.9014,295.1158,10512.0
2022-08-09 14:40:00,302.86,303.04,302.7,302.78,8749.0,295.0963,295.2717,294.9404,295.0183,8749.0
2022-08-09 14:45:00,302.71,303.07,302.69,302.98,7320.0,294.9501,295.3009,294.9306,295.2132,7320.0
2022-08-09 14:50:00,302.97,303.79,302.89,303.69,8614.0,295.2035,296.0024,295.1255,295.905,8614.0
2022-08-09 14:55:00,303.69,303.78,303.36,303.4,9673.0,295.905,295.9927,295.5835,295.6224,9673.0
2022-08-09 15:00:00,303.37,303.73,303.37,303.6,11120.0,295.5932,295.944,295.5932,295.8173,11120.0
2022-08-09 15:05:00,303.52,303.9,303.47,303.73,7336.0,295.7394,296.1096,295.6906,295.944,7336.0
2022-08-09 15:10:00,303.75,303.84,303.6,303.75,5392.0,295.9635,296.0512,295.8173,295.9635,5392.0
2022-08-09 15:15:00,303.79,303.99,303.65,303.7,8543.0,296.0024,296.1973,295.866,295.9147,8543.0
2022-08-09 15:20:00,303.86,304.01,303.43,303.65,19927.0,296.0706,296.2168,295.6517,295.866,19927.0
2022-08-09 15:25:00,303.7,303.81,303.5,303.81,18368.0,295.9147,296.0219,295.7199,296.0219,18368.0
2022-08-09 15:30:00,303.76,303.96,303.39,303.39,15803.0,295.9732,296.1681,295.6127,295.6127,15803.0
2022-08-09 15:35:00,303.38,303.52,303.17,303.28,13452.0,295.6029,295.7394,295.3983,295.5055,13452.0
2022-08-09 15:40:00,303.34,303.42,302.79,302.83,17067.0,295.564,295.6419,295.0281,295.067,17067.0
2022-08-09 15:45:00,302.79,302.94,302.41,302.81,22217.0,295.0281,295.1742,294.6578,295.0476,22217.0
2022-08-09 15:50:00,302.96,303.36,302.92,303.26,27356.0,295.1937,295.5835,295.1547,295.486,27356.0
2022-08-09 15:55:00,303.26,303.26,302.68,302.94,65478.0,295.486,295.486,294.9209,295.1742,65478.0
2022-08-10 09:30:00,304.5,304.72,302.71,304.07,41106.0,296.6942,296.9086,294.9501,296.2753,41106.0
2022-08-10 09:35:00,304.43,304.74,303.73,304.38,22321.0,296.626,296.9281,295.944,296.5773,22321.0
2022-08-10 09:40:00,304.12,304.54,303.57,304.01,21878.0,296.324,296.7332,295.7881,296.2168,21878.0
2022-08-10 09:45:00,304.09,304.67,303.73,304.59,34886.0,296.2947,296.8599,295.944,296.7819,34886.0
2022-08-10 09:50:00,304.57,305.62,304.57,304.82,19166.0,296.7624,297.7855,296.7624,297.006,19166.0
2022-08-10 09:55:00,304.79,305.83,304.28,305.83,15956.0,296.9768,297.9901,296.4799,297.9901,15956.0
2022-08-10 10:00:00,305.88,306.0,304.62,304.89,15363.0,298.0389,298.1558,296.8112,297.0742,15363.0
2022-08-10 10:05:00,304.51,305.71,304.5,305.21,11723.0,296.704,297.8732,296.6942,297.386,11723.0
2022-08-10 10:10:00,305.25,305.32,304.91,304.95,14960.0,297.425,297.4932,297.0937,297.1327,14960.0
2022-08-10 10:15:00,305.01,306.4,304.98,306.36,4422.0,297.1912,298.5455,297.1619,298.5066,4422.0
2022-08-10 10:20:00,306.36,306.86,306.15,306.58,20637.0,298.5066,298.9937,298.3019,298.7209,20637.0
2022-08-10 10:25:00,306.54,307.13,306.3,306.35,14195.0,298.6819,299.2568,298.4481,298.4968,14195.0
2022-08-10 10:30:00,306.36,306.54,305.77,305.82,5889.0,298.5066,298.6819,297.9317,297.9804,5889.0
2022-08-10 10:35:00,305.82,305.87,305.43,305.56,10114.0,297.9804,298.0291,297.6004,297.7271,10114.0
2022-08-10 10:40:00,305.96,306.17,305.41,305.44,5339.0,298.1168,298.3214,297.5809,297.6101,5339.0
2022-08-10 10:45:00,305.33,305.84,305.22,305.39,13453.0,297.503,297.9999,297.3958,297.5614,13453.0
2022-08-10 10:50:00,305.4,305.5,304.43,304.43,34111.0,297.5712,297.6686,296.626,296.626,34111.0
2022-08-10 10:55:00,304.53,304.97,304.41,304.84,6883.0,296.7235,297.1522,296.6065,297.0255,6883.0
2022-08-10 11:00:00,305.08,305.1,304.56,304.86,8703.0,297.2594,297.2789,296.7527,297.045,8703.0
2022-08-10 11:05:00,304.92,305.19,304.77,305.11,22411.0,297.1035,297.3665,296.9573,297.2886,22411.0
2022-08-10 11:10:00,305.11,305.4,304.74,304.75,20623.0,297.2886,297.5712,296.9281,296.9378,20623.0
2022-08-10 11:15:00,304.75,305.1,304.7,304.7,8076.0,296.9378,297.2789,296.8891,296.8891,8076.0
2022-08-10 11:20:00,304.71,305.13,304.51,304.66,9565.0,296.8989,297.3081,296.704,296.8501,9565.0
2022-08-10 11:25:00,304.61,304.86,304.17,304.36,10285.0,296.8014,297.045,296.3727,296.5578,10285.0
2022-08-10 11:30:00,304.23,304.74,304.23,304.5,6920.0,296.4312,296.9281,296.4312,296.6942,6920.0
2022-08-10 11:35:00,304.49,304.67,304.17,304.56,13381.0,296.6845,296.8599,296.3727,296.7527,13381.0
2022-08-10 11:40:00,304.47,304.5,304.14,304.15,9857.0,296.665,296.6942,296.3435,296.3532,9857.0
2022-08-10 11:45:00,304.1,304.5,304.04,304.4,9450.0,296.3045,296.6942,296.246,296.5968,9450.0
2022-08-10 11:50:00,304.23,304.23,303.85,304.0,8845.0,296.4312,296.4312,296.0609,296.2071,8845.0
2022-08-10 11:55:00,304.08,304.26,303.8,303.9,10526.0,296.285,296.4604,296.0122,296.1096,10526.0
2022-08-10 12:00:00,303.88,303.89,303.43,303.67,7450.0,296.0901,296.0999,295.6517,295.8855,7450.0
2022-08-10 12:05:00,303.68,303.77,303.26,303.44,6874.0,295.8953,295.9829,295.486,295.6614,6874.0
2022-08-10 12:10:00,303.5,303.9,303.32,303.81,10056.0,295.7199,296.1096,295.5445,296.0219,10056.0
2022-08-10 12:15:00,303.78,303.9,303.48,303.67,16962.0,295.9927,296.1096,295.7004,295.8855,16962.0
2022-08-10 12:20:00,303.67,304.0,303.53,303.74,11530.0,295.8855,296.2071,295.7491,295.9537,11530.0
2022-08-10 12:25:00,303.65,303.66,303.37,303.44,4071.0,295.866,295.8758,295.5932,295.6614,4071.0
2022-08-10 12:30:00,303.55,303.87,303.5,303.75,7429.0,295.7686,296.0804,295.7199,295.9635,7429.0
2022-08-10 12:35:00,303.77,303.85,303.62,303.65,3343.0,295.9829,296.0609,295.8368,295.866,3343.0
2022-08-10 12:40:00,303.63,303.83,303.61,303.61,10049.0,295.8465,296.0414,295.8271,295.8271,10049.0
2022-08-10 12:45:00,303.59,303.84,303.57,303.82,2275.0,295.8076,296.0512,295.7881,296.0317,2275.0
2022-08-10 12:50:00,303.78,303.92,303.39,303.39,6769.0,295.9927,296.1291,295.6127,295.6127,6769.0
2022-08-10 12:55:00,303.38,303.71,303.1,303.68,4509.0,295.6029,295.9245,295.3301,295.8953,4509.0
2022-08-10 13:00:00,303.61,303.72,303.27,303.27,2255.0,295.8271,295.9342,295.4958,295.4958,2255.0
2022-08-10 13:05:00,303.42,303.42,303.01,303.01,4635.0,295.6419,295.6419,295.2424,295.2424,4635.0
2022-08-10 13:10:00,303.15,303.33,303.09,303.18,5729.0,295.3788,295.5542,295.3204,295.4081,5729.0
2022-08-10 13:15:00,303.19,303.26,302.92,303.17,8364.0,295.4178,295.486,295.1547,295.3983,8364.0
2022-08-10 13:20:00,303.09,303.66,303.03,303.55,13758.0,295.3204,295.8758,295.2619,295.7686,13758.0
2022-08-10 13:25:00,303.49,303.71,303.43,303.48,4663.0,295.7101,295.9245,295.6517,295.7004,4663.0
2022-08-10 13:30:00,303.64,303.7,303.38,303.43,5250.0,295.8563,295.9147,295.6029,295.6517,5250.0
2022-08-10 13:35:00,303.4,303.64,303.15,303.15,23507.0,295.6224,295.8563,295.3788,295.3788,23507.0
2022-08-10 13:40:00,303.27,303.43,303.1,303.42,7544.0,295.4958,295.6517,295.3301,295.6419,7544.0
2022-08-10 13:45:00,303.35,303.43,303.21,303.42,5725.0,295.5737,295.6517,295.4373,295.6419,5725.0
2022-08-10 13:50:00,303.44,303.44,303.1,303.13,3082.0,295.6614,295.6614,295.3301,295.3594,3082.0
2022-08-10 13:55:00,303.12,303.27,303.0,303.06,5563.0,295.3496,295.4958,295.2327,295.2911,5563.0
2022-08-10 14:00:00,303.17,303.3,303.02,303.16,32362.0,295.3983,295.525,295.2522,295.3886,32362.0
2022-08-10 14:05:00,303.16,303.34,303.1,303.13,7318.0,295.3886,295.564,295.3301,295.3594,7318.0
2022-08-10 14:10:00,303.21,303.29,302.85,302.85,10828.0,295.4373,295.5153,295.0865,295.0865,10828.0
2022-08-10 14:15:00,302.81,303.01,302.66,303.01,4700.0,295.0476,295.2424,294.9014,295.2424,4700.0
2022-08-10 14:20:00,302.97,303.02,302.81,302.88,4772.0,295.2035,295.2522,295.0476,295.1158,4772.0
2022-08-10 14:25:00,302.88,303.11,302.68,302.82,9509.0,295.1158,295.3399,294.9209,295.0573,9509.0
2022-08-10 14:30:00,302.93,303.06,302.59,302.96,12143.0,295.1645,295.2911,294.8332,295.1937,12143.0
2022-08-10 14:35:00,302.93,303.17,302.87,302.88,6788.0,295.1645,295.3983,295.106,295.1158,6788.0
2022-08-10 14:40:00,302.93,303.17,302.87,303.15,20720.0,295.1645,295.3983,295.106,295.3788,20720.0
2022-08-10 14:45:00,303.09,303.17,302.88,302.91,6868.0,295.3204,295.3983,295.1158,295.145,6868.0
2022-08-10 14:50:00,302.93,303.25,302.85,303.15,9106.0,295.1645,295.4763,295.0865,295.3788,9106.0
2022-08-10 14:55:00,303.12,303.63,303.12,303.43,16213.0,295.3496,295.8465,295.3496,295.6517,16213.0
2022-08-10 15:00:00,303.43,303.58,303.32,303.51,7595.0,295.6517,295.7978,295.5445,295.7296,7595.0
2022-08-10 15:05:00,303.51,303.52,303.13,303.29,6343.0,295.7296,295.7394,295.3594,295.5153,6343.0
2022-08-10 15:10:00,303.38,303.52,303.27,303.42,11413.0,295.6029,295.7394,295.4958,295.6419,11413.0
2022-08-10 15:15:00,303.48,303.5,303.28,303.3,8657.0,295.7004,295.7199,295.5055,295.525,8657.0
2022-08-10 15:20:00,303.3,303.73,303.26,303.73,11840.0,295.525,295.944,295.486,295.944,11840.0
2022-08-10 15:25:00,303.7,303.81,303.4,303.58,13538.0,295.9147,296.0219,295.6224,295.7978,13538.0
2022-08-10 15:30:00,303.68,304.03,303.63,303.87,30913.0,295.8953,296.2363,295.8465,296.0804,30913.0
2022-08-10 15:35:00,303.84,304.55,303.64,304.33,17450.0,296.0512,296.743,295.8563,296.5286,17450.0
2022-08-10 15:40:00,304.4,304.73,303.99,304.67,26248.0,296.5968,296.9183,296.1973,296.8599,26248.0
2022-08-10 15:45:00,304.74,304.77,304.33,304.63,34532.0,296.9281,296.9573,296.5286,296.8209,34532.0
2022-08-10 15:50:00,304.69,304.69,303.86,304.21,61488.0,296.8794,296.8794,296.0706,296.4117,61488.0
2022-08-10 15:55:00,304.11,304.68,303.9,304.59,169800.0,296.3142,296.8696,296.1096,296.7819,169800.0
2022-08-11 09:30:00,301.03,302.11,300.25,301.56,75256.0,293.3132,294.3655,292.5532,293.8296,75256.0
2022-08-11 09:35:00,301.6,302.0,300.5,301.94,24531.0,293.8686,294.2583,292.7968,294.1999,24531.0
2022-08-11 09:40:00,301.94,303.55,301.51,302.95,59031.0,294.1999,295.7686,293.7809,295.184,59031.0
2022-08-11 09:45:00,303.06,303.61,302.37,302.52,16479.0,295.2911,295.8271,294.6188,294.765,16479.0
2022-08-11 09:50:00,302.41,303.22,302.32,303.21,10262.0,294.6578,295.447,294.5701,295.4373,10262.0
2022-08-11 09:55:00,302.94,303.44,302.87,303.0,22868.0,295.1742,295.6614,295.106,295.2327,22868.0
2022-08-11 10:00:00,303.1,303.23,301.49,302.7,29344.0,295.3301,295.4568,293.7614,294.9404,29344.0
2022-08-11 10:05:00,302.77,303.36,302.21,303.31,19036.0,295.0086,295.5835,294.4629,295.5347,19036.0
2022-08-11 10:10:00,303.19,303.68,303.07,303.56,18077.0,295.4178,295.8953,295.3009,295.7783,18077.0
2022-08-11 10:15:00,303.47,303.68,303.31,303.39,30051.0,295.6906,295.8953,295.5347,295.6127,30051.0
2022-08-11 10:20:00,303.54,304.17,303.45,304.0,13864.0,295.7588,296.3727,295.6712,296.2071,13864.0
2022-08-11 10:25:00,304.29,304.29,303.87,304.02,14134.0,296.4896,296.4896,296.0804,296.2265,14134.0
2022-08-11 10:30:00,304.19,305.26,303.91,305.17,22392.0,296.3922,297.4348,296.1194,297.3471,22392.0
2022-08-11 10:35:00,305.37,305.42,304.59,304.76,29005.0,297.5419,297.5907,296.7819,296.9476,29005.0
2022-08-11 10:40:00,304.88,305.09,304.29,304.29,8954.0,297.0645,297.2691,296.4896,296.4896,8954.0
2022-08-11 10:45:00,304.33,304.38,304.0,304.23,19676.0,296.5286,296.5773,296.2071,296.4312,19676.0
2022-08-11 10:50:00,304.26,304.98,304.26,304.93,8573.0,296.4604,297.1619,296.4604,297.1132,8573.0
2022-08-11 10:55:00,304.76,304.76,304.36,304.56,8094.0,296.9476,296.9476,296.5578,296.7527,8094.0
2022-08-11 11:00:00,304.41,304.57,303.47,303.48,26774.0,296.6065,296.7624,295.6906,295.7004,26774.0
2022-08-11 11:05:00,303.37,303.89,302.77,302.79,19698.0,295.5932,296.0999,295.0086,295.0281,19698.0
2022-08-11 11:10:00,302.87,303.51,302.59,303.18,18087.0,295.106,295.7296,294.8332,295.4081,18087.0
2022-08-11 11:15:00,303.26,303.89,303.18,303.58,8244.0,295.486,296.0999,295.4081,295.7978,8244.0
2022-08-11 11:20:00,303.58,304.3,303.58,303.87,13425.0,295.7978,296.4994,295.7978,296.0804,13425.0
2022-08-11 11:25:00,303.85,304.1,303.64,303.64,8124.0,296.0609,296.3045,295.8563,295.8563,8124.0
2022-08-11 11:30:00,303.75,303.75,302.64,302.73,25940.0,295.9635,295.9635,294.8819,294.9696,25940.0
2022-08-11 11:35:00,302.59,302.92,302.2,302.86,14787.0,294.8332,295.1547,294.4532,295.0963,14787.0
2022-08-11 11:40:00,302.79,302.79,302.15,302.24,35761.0,295.0281,295.0281,294.4045,294.4922,35761.0
2022-08-11 11:45:00,302.19,302.69,302.06,302.55,16338.0,294.4435,294.9306,294.3168,294.7942,16338.0
2022-08-11 11:50:00,302.56,303.72,302.52,303.67,13521.0,294.804,295.9342,294.765,295.8855,13521.0
2022-08-11 11:55:00,303.86,303.9,303.26,303.26,10160.0,296.0706,296.1096,295.486,295.486,10160.0
2022-08-11 12:00:00,303.29,303.46,303.17,303.35,4756.0,295.5153,295.6809,295.3983,295.5737,4756.0
2022-08-11 12:05:00,303.44,303.52,303.27,303.4,4584.0,295.6614,295.7394,295.4958,295.6224,4584.0
2022-08-11 12:10:00,303.31,303.5,303.05,303.23,9013.0,295.5347,295.7199,295.2814,295.4568,9013.0
2022-08-11 12:15:00,303.23,303.86,303.23,303.86,6365.0,295.4568,296.0706,295.4568,296.0706,6365.0
2022-08-11 12:20:00,303.79,303.79,302.86,302.98,23640.0,296.0024,296.0024,295.0963,295.2132,23640.0
2022-08-11 12:25:00,303.08,303.27,302.77,302.98,6271.0,295.3106,295.4958,295.0086,295.2132,6271.0
2022-08-11 12:30:00,302.99,303.21,302.9,302.99,5245.0,295.2229,295.4373,295.1353,295.2229,5245.0
2022-08-11 12:35:00,303.07,303.4,302.86,302.9,4615.0,295.3009,295.6224,295.0963,295.1353,4615.0
2022-08-11 12:40:00,302.79,302.98,302.26,302.3,7607.0,295.0281,295.2132,294.5117,294.5506,7607.0
2022-08-11 12:45:00,302.44,302.44,302.03,302.32,10358.0,294.687,294.687,294.2876,294.5701,10358.0
2022-08-11 12:50:00,302.24,302.43,301.75,302.05,8324.0,294.4922,294.6773,294.0147,294.307,8324.0
2022-08-11 12:55:00,302.11,302.24,301.96,301.96,5957.0,294.3655,294.4922,294.2193,294.2193,5957.0
2022-08-11 13:00:00,302.0,302.36,301.96,301.96,7867.0,294.2583,294.6091,294.2193,294.2193,7867.0
2022-08-11 13:05:00,301.95,302.39,301.76,302.39,9776.0,294.2096,294.6383,294.0245,294.6383,9776.0
2022-08-11 13:10:00,302.29,302.79,302.06,302.7,10762.0,294.5409,295.0281,294.3168,294.9404,10762.0
2022-08-11 13:15:00,302.71,303.22,302.55,303.05,15623.0,294.9501,295.447,294.7942,295.2814,15623.0
2022-08-11 13:20:00,303.04,303.4,302.58,303.39,9525.0,295.2717,295.6224,294.8235,295.6127,9525.0
2022-08-11 13:25:00,303.41,303.41,302.67,302.79,7735.0,295.6322,295.6322,294.9111,295.0281,7735.0
2022-08-11 13:30:00,302.86,302.92,302.05,302.44,13999.0,295.0963,295.1547,294.307,294.687,13999.0
2022-08-11 13:35:00,302.42,302.5,302.22,302.3,6435.0,294.6676,294.7455,294.4727,294.5506,6435.0
2022-08-11 13:40:00,302.31,302.39,302.11,302.12,3699.0,294.5604,294.6383,294.3655,294.3752,3699.0
2022-08-11 13:45:00,302.11,302.11,301.36,301.37,11076.0,294.3655,294.3655,293.6347,293.6445,11076.0
2022-08-11 13:50:00,301.3,301.56,301.3,301.5,8195.0,293.5763,293.8296,293.5763,293.7711,8195.0
2022-08-11 13:55:00,301.56,301.77,301.45,301.45,6946.0,293.8296,294.0342,293.7224,293.7224,6946.0
2022-08-11 14:00:00,301.43,301.43,301.19,301.32,9757.0,293.7029,293.7029,293.4691,293.5958,9757.0
2022-08-11 14:05:00,301.29,301.41,301.16,301.17,5949.0,293.5665,293.6834,293.4399,293.4496,5949.0
2022-08-11 14:10:00,301.1,301.19,300.54,300.54,11924.0,293.3814,293.4691,292.8357,292.8357,11924.0
2022-08-11 14:15:00,300.55,300.77,300.16,300.37,10407.0,292.8455,293.0599,292.4655,292.6701,10407.0
2022-08-11 14:20:00,300.31,300.31,299.63,300.31,20215.0,292.6116,292.6116,291.9491,292.6116,20215.0
2022-08-11 14:25:00,300.26,300.44,300.17,300.38,7815.0,292.5629,292.7383,292.4752,292.6799,7815.0
2022-08-11 14:30:00,300.43,300.6,300.22,300.3,15660.0,292.7286,292.8942,292.524,292.6019,15660.0
2022-08-11 14:35:00,300.27,300.65,300.18,300.59,4965.0,292.5727,292.9429,292.485,292.8845,4965.0
2022-08-11 14:40:00,300.57,300.66,300.2,300.42,11543.0,292.865,292.9527,292.5045,292.7188,11543.0
2022-08-11 14:45:00,300.41,301.31,300.26,300.79,12103.0,292.7091,293.586,292.5629,293.0793,12103.0
2022-08-11 14:50:00,300.9,300.91,300.6,300.75,6501.0,293.1865,293.1963,292.8942,293.0404,6501.0
2022-08-11 14:55:00,300.99,301.1,300.84,300.93,11619.0,293.2742,293.3814,293.1281,293.2158,11619.0
2022-08-11 15:00:00,300.88,300.98,300.62,300.93,5316.0,293.167,293.2645,292.9137,293.2158,5316.0
2022-08-11 15:05:00,300.81,301.08,300.72,300.87,7053.0,293.0988,293.3619,293.0111,293.1573,7053.0
2022-08-11 15:10:00,300.95,300.96,300.29,300.53,7861.0,293.2352,293.245,292.5922,292.826,7861.0
2022-08-11 15:15:00,300.52,300.97,300.43,300.97,6485.0,292.8163,293.2547,292.7286,293.2547,6485.0
2022-08-11 15:20:00,300.92,301.03,300.75,300.82,6662.0,293.206,293.3132,293.0404,293.1086,6662.0
2022-08-11 15:25:00,300.8,301.14,300.72,300.95,8040.0,293.0891,293.4204,293.0111,293.2352,8040.0
2022-08-11 15:30:00,300.89,301.0,300.74,301.0,9346.0,293.1768,293.284,293.0306,293.284,9346.0
2022-08-11 15:35:00,300.97,301.16,300.82,300.94,12939.0,293.2547,293.4399,293.1086,293.2255,12939.0
2022-08-11 15:40:00,300.95,300.95,300.62,300.69,18241.0,293.2352,293.2352,292.9137,292.9819,18241.0
2022-08-11 15:45:00,300.73,301.13,300.38,301.04,27075.0,293.0209,293.4106,292.6799,293.3229,27075.0
2022-08-11 15:50:00,300.95,301.59,300.79,301.59,41089.0,293.2352,293.8588,293.0793,293.8588,41089.0
2022-08-11 15:55:00,301.56,301.91,301.11,301.17,100652.0,293.8296,294.1706,293.3911,293.4496,100652.0
2022-08-12 09:30:00,302.92,303.93,301.3,303.58,54685.0,296.0936,297.0809,294.5101,296.7388,54685.0
2022-08-12 09:35:00,303.66,305.1,303.66,304.06,22762.0,296.8169,298.2245,296.8169,297.2079,22762.0
2022-08-12 09:40:00,304.43,305.17,303.17,303.55,20529.0,297.5696,298.2929,296.338,296.7094,20529.0
2022-08-12 09:45:00,303.99,304.59,303.46,303.93,24090.0,297.1395,297.726,296.6215,297.0809,24090.0
2022-08-12 09:50:00,303.92,304.99,303.85,304.99,13947.0,297.0711,298.117,297.0027,298.117,13947.0
2022-08-12 09:55:00,304.81,304.82,303.47,303.91,14640.0,297.941,297.9508,296.6312,297.0613,14640.0
2022-08-12 10:00:00,303.65,303.71,302.1,303.2,21735.0,296.8072,296.8658,295.2921,296.3673,21735.0
2022-08-12 10:05:00,303.1,304.37,302.96,304.37,33381.0,296.2696,297.5109,296.1327,297.5109,33381.0
2022-08-12 10:10:00,304.13,304.68,303.91,303.94,12883.0,297.2764,297.814,297.0613,297.0906,12883.0
2022-08-12 10:15:00,303.93,304.31,303.9,304.16,12508.0,297.0809,297.4523,297.0515,297.3057,12508.0
2022-08-12 10:20:00,304.25,304.6,303.83,304.5,19358.0,297.3937,297.7358,296.9831,297.638,19358.0
2022-08-12 10:25:00,304.5,304.75,304.35,304.35,12430.0,297.638,297.8824,297.4914,297.4914,12430.0
2022-08-12 10:30:00,304.14,304.53,303.9,304.53,14374.0,297.2861,297.6673,297.0515,297.6673,14374.0
2022-08-12 10:35:00,304.43,305.06,304.35,305.05,14283.0,297.5696,298.1854,297.4914,298.1756,14283.0
2022-08-12 10:40:00,304.99,305.41,304.92,305.3,16567.0,298.117,298.5275,298.0486,298.42,16567.0
2022-08-12 10:45:00,305.41,305.52,304.93,304.93,9140.0,298.5275,298.635,298.0583,298.0583,9140.0
2022-08-12 10:50:00,304.57,304.78,304.36,304.64,5846.0,297.7064,297.9117,297.5012,297.7749,5846.0
2022-08-12 10:55:00,304.51,304.69,304.15,304.26,4984.0,297.6478,297.8237,297.2959,297.4034,4984.0
2022-08-12 11:00:00,304.39,304.83,304.28,304.53,7764.0,297.5305,297.9606,297.423,297.6673,7764.0
2022-08-12 11:05:00,304.71,305.14,304.66,305.14,6075.0,297.8433,298.2636,297.7944,298.2636,6075.0
2022-08-12 11:10:00,305.13,305.27,304.92,304.92,17705.0,298.2538,298.3907,298.0486,298.0486,17705.0
2022-08-12 11:15:00,305.06,305.2,304.73,304.73,8816.0,298.1854,298.3222,297.8628,297.8628,8816.0
2022-08-12 11:20:00,304.81,305.01,304.65,304.96,7534.0,297.941,298.1365,297.7846,298.0877,7534.0
2022-08-12 11:25:00,304.96,305.24,304.94,305.0,10398.0,298.0877,298.3613,298.0681,298.1268,10398.0
2022-08-12 11:30:00,305.04,305.72,305.04,305.27,6882.0,298.1658,298.8305,298.1658,298.3907,6882.0
2022-08-12 11:35:00,305.3,305.58,305.3,305.38,6127.0,298.42,298.6937,298.42,298.4982,6127.0
2022-08-12 11:40:00,305.34,305.64,305.21,305.52,10145.0,298.4591,298.7523,298.332,298.635,10145.0
2022-08-12 11:45:00,305.5,306.39,305.49,306.19,25150.0,298.6155,299.4854,298.6057,299.2899,25150.0
2022-08-12 11:50:00,306.31,306.73,306.27,306.61,9884.0,299.4072,299.8178,299.3681,299.7005,9884.0
2022-08-12 11:55:00,306.68,306.91,306.55,306.55,15642.0,299.7689,299.9937,299.6418,299.6418,15642.0
2022-08-12 12:00:00,306.59,306.98,306.58,306.98,11088.0,299.6809,300.0621,299.6711,300.0621,11088.0
2022-08-12 12:05:00,306.98,307.37,306.98,307.24,13381.0,300.0621,300.4433,300.0621,300.3163,13381.0
2022-08-12 12:10:00,307.25,307.54,306.97,307.44,10647.0,300.326,300.6095,300.0524,300.5118,10647.0
2022-08-12 12:15:00,307.39,307.79,307.36,307.67,20152.0,300.4629,300.8539,300.4336,300.7366,20152.0
2022-08-12 12:20:00,307.67,308.12,307.59,307.97,12788.0,300.7366,301.1764,300.6584,301.0298,12788.0
2022-08-12 12:25:00,307.9,307.93,307.7,307.78,13143.0,300.9614,300.9907,300.7659,300.8441,13143.0
2022-08-12 12:30:00,307.84,308.03,307.47,307.97,14153.0,300.9028,301.0885,300.5411,301.0298,14153.0
2022-08-12 12:35:00,307.93,308.28,307.92,308.17,13039.0,300.9907,301.3328,300.9809,301.2253,13039.0
2022-08-12 12:40:00,308.15,308.34,307.93,308.14,11767.0,301.2058,301.3915,300.9907,301.196,11767.0
2022-08-12 12:45:00,308.21,308.24,307.97,308.2,8716.0,301.2644,301.2937,301.0298,301.2546,8716.0
2022-08-12 12:50:00,308.15,308.21,307.89,307.99,8087.0,301.2058,301.2644,300.9516,301.0494,8087.0
2022-08-12 12:55:00,308.0,308.08,307.93,307.97,5394.0,301.0591,301.1373,300.9907,301.0298,5394.0
2022-08-12 13:00:00,307.99,308.04,307.87,307.97,5335.0,301.0494,301.0982,300.9321,301.0298,5335.0
2022-08-12 13:05:00,307.99,308.1,307.68,307.7,12104.0,301.0494,301.1569,300.7464,300.7659,12104.0
2022-08-12 13:10:00,307.65,307.71,307.2,307.2,16687.0,300.717,300.7757,300.2772,300.2772,16687.0
2022-08-12 13:15:00,307.28,307.47,306.82,307.47,13565.0,300.3554,300.5411,299.9057,300.5411,13565.0
2022-08-12 13:20:00,307.56,307.73,307.17,307.41,9620.0,300.6291,300.7952,300.2478,300.4824,9620.0
2022-08-12 13:25:00,307.4,307.51,307.24,307.51,3022.0,300.4727,300.5802,300.3163,300.5802,3022.0
2022-08-12 13:30:00,307.48,307.48,307.17,307.31,7716.0,300.5509,300.5509,300.2478,300.3847,7716.0
2022-08-12 13:35:00,307.31,307.58,307.31,307.56,4805.0,300.3847,300.6486,300.3847,300.6291,4805.0
2022-08-12 13:40:00,307.59,307.6,307.23,307.34,6845.0,300.6584,300.6682,300.3065,300.414,6845.0
2022-08-12 13:45:00,307.4,307.4,306.9,307.2,11784.0,300.4727,300.4727,299.9839,300.2772,11784.0
2022-08-12 13:50:00,307.15,307.87,307.08,307.87,7756.0,300.2283,300.9321,300.1599,300.9321,7756.0
2022-08-12 13:55:00,307.87,307.87,307.4,307.48,5269.0,300.9321,300.9321,300.4727,300.5509,5269.0
2022-08-12 14:00:00,307.51,307.61,307.22,307.22,5782.0,300.5802,300.6779,300.2967,300.2967,5782.0
2022-08-12 14:05:00,307.27,307.51,307.22,307.36,8463.0,300.3456,300.5802,300.2967,300.4336,8463.0
2022-08-12 14:10:00,307.35,307.54,307.26,307.49,5313.0,300.4238,300.6095,300.3358,300.5606,5313.0
2022-08-12 14:15:00,307.48,307.55,307.37,307.47,4315.0,300.5509,300.6193,300.4433,300.5411,4315.0
2022-08-12 14:20:00,307.41,307.42,307.15,307.3,4644.0,300.4824,300.4922,300.2283,300.3749,4644.0
2022-08-12 14:25:00,307.25,307.61,307.23,307.61,6674.0,300.326,300.6779,300.3065,300.6779,6674.0
2022-08-12 14:30:00,307.6,307.83,307.57,307.77,7152.0,300.6682,300.893,300.6388,300.8343,7152.0
2022-08-12 14:35:00,307.85,307.89,307.53,307.64,5318.0,300.9125,300.9516,300.5997,300.7073,5318.0
2022-08-12 14:40:00,307.67,307.83,307.58,307.78,5745.0,300.7366,300.893,300.6486,300.8441,5745.0
2022-08-12 14:45:00,307.84,307.89,307.72,307.86,3203.0,300.9028,300.9516,300.7855,300.9223,3203.0
2022-08-12 14:50:00,307.83,307.88,307.63,307.73,5580.0,300.893,300.9418,300.6975,300.7952,5580.0
2022-08-12 14:55:00,307.69,307.84,307.61,307.66,8727.0,300.7561,300.9028,300.6779,300.7268,8727.0
2022-08-12 15:00:00,307.64,307.9,307.6,307.79,9751.0,300.7073,300.9614,300.6682,300.8539,9751.0
2022-08-12 15:05:00,307.74,307.95,307.71,307.95,5691.0,300.805,301.0103,300.7757,301.0103,5691.0
2022-08-12 15:10:00,307.92,308.11,307.85,307.93,9274.0,300.9809,301.1667,300.9125,300.9907,9274.0
2022-08-12 15:15:00,307.93,308.13,307.84,307.89,8584.0,300.9907,301.1862,300.9028,300.9516,8584.0
2022-08-12 15:20:00,307.9,307.93,307.6,307.72,9444.0,300.9614,300.9907,300.6682,300.7855,9444.0
2022-08-12 15:25:00,307.76,308.13,307.6,308.08,9632.0,300.8246,301.1862,300.6682,301.1373,9632.0
2022-08-12 15:30:00,308.08,308.13,307.13,307.16,15908.0,301.1373,301.1862,300.2088,300.2381,15908.0
2022-08-12 15:35:00,307.1,307.4,306.97,307.09,15896.0,300.1794,300.4727,300.0524,300.1697,15896.0
2022-08-12 15:40:00,307.13,307.89,307.11,307.77,22329.0,300.2088,300.9516,300.1892,300.8343,22329.0
2022-08-12 15:45:00,307.8,307.93,307.4,307.9,34382.0,300.8637,300.9907,300.4727,300.9614,34382.0
2022-08-12 15:50:00,307.93,308.21,307.64,307.85,55977.0,300.9907,301.2644,300.7073,300.9125,55977.0
2022-08-12 15:55:00,307.71,308.49,307.71,307.78,165837.0,300.7757,301.5381,300.7757,300.8441,165837.0
2022-08-15 09:30:00,309.21,309.58,307.31,307.93,48338.0,302.2419,302.6035,300.3847,300.9907,48338.0
2022-08-15 09:35:00,308.07,309.43,307.98,309.02,15295.0,301.1276,302.4569,301.0396,302.0562,15295.0
2022-08-15 09:40:00,309.04,311.09,308.93,311.09,29152.0,302.0757,304.0795,301.9682,304.0795,29152.0
2022-08-15 09:45:00,311.1,311.5,310.47,311.03,41022.0,304.0893,304.4803,303.4735,304.0209,41022.0
2022-08-15 09:50:00,311.09,311.6,310.9,311.1,25854.0,304.0795,304.578,303.8938,304.0893,25854.0
2022-08-15 09:55:00,311.19,311.52,310.46,311.36,24305.0,304.1773,304.4998,303.4637,304.3434,24305.0
2022-08-15 10:00:00,311.36,311.72,311.16,311.69,22683.0,304.3434,304.6953,304.1479,304.666,22683.0
2022-08-15 10:05:00,311.74,312.37,311.53,312.21,22277.0,304.7149,305.3307,304.5096,305.1743,22277.0
2022-08-15 10:10:00,312.41,312.74,311.9,311.93,15405.0,305.3698,305.6923,304.8713,304.9006,15405.0
2022-08-15 10:15:00,311.92,313.24,311.91,312.52,42947.0,304.8908,306.1811,304.881,305.4773,42947.0
2022-08-15 10:20:00,312.82,313.03,312.27,312.6,12909.0,305.7705,305.9758,305.2329,305.5555,12909.0
2022-08-15 10:25:00,312.66,313.57,312.31,313.4,34403.0,305.6141,306.5036,305.272,306.3375,34403.0
2022-08-15 10:30:00,313.37,313.5,313.01,313.48,26110.0,306.3081,306.4352,305.9562,306.4157,26110.0
2022-08-15 10:35:00,313.5,313.8,313.05,313.71,32044.0,306.4352,306.7284,305.9953,306.6405,32044.0
2022-08-15 10:40:00,313.8,314.0,313.11,313.92,31939.0,306.7284,306.9239,306.054,306.8457,31939.0
2022-08-15 10:45:00,313.92,314.02,312.31,312.31,42927.0,306.8457,306.9435,305.272,305.272,42927.0
2022-08-15 10:50:00,312.19,312.96,312.14,312.78,16389.0,305.1547,305.9074,305.1058,305.7314,16389.0
2022-08-15 10:55:00,312.72,312.97,312.45,312.6,14785.0,305.6728,305.9171,305.4089,305.5555,14785.0
2022-08-15 11:00:00,312.59,312.61,311.47,312.07,17384.0,305.5457,305.5653,304.4509,305.0374,17384.0
2022-08-15 11:05:00,312.11,312.11,311.19,311.19,7186.0,305.0765,305.0765,304.1773,304.1773,7186.0
2022-08-15 11:10:00,311.37,311.55,311.0,311.28,14069.0,304.3532,304.5291,303.9915,304.2652,14069.0
2022-08-15 11:15:00,311.26,311.39,311.0,311.26,7558.0,304.2457,304.3727,303.9915,304.2457,7558.0
2022-08-15 11:20:00,311.36,311.44,311.1,311.11,6072.0,304.3434,304.4216,304.0893,304.0991,6072.0
2022-08-15 11:25:00,311.08,311.24,310.96,311.1,4661.0,304.0697,304.2261,303.9524,304.0893,4661.0
2022-08-15 11:30:00,311.0,311.34,310.88,310.96,11281.0,303.9915,304.3239,303.8742,303.9524,11281.0
2022-08-15 11:35:00,311.0,311.22,310.91,311.17,8983.0,303.9915,304.2066,303.9036,304.1577,8983.0
2022-08-15 11:40:00,311.15,311.58,311.03,311.58,13024.0,304.1382,304.5585,304.0209,304.5585,13024.0
2022-08-15 11:45:00,311.69,311.98,311.66,311.72,11444.0,304.666,304.9495,304.6367,304.6953,11444.0
2022-08-15 11:50:00,311.82,312.21,311.69,312.12,11793.0,304.7931,305.1743,304.666,305.0863,11793.0
2022-08-15 11:55:00,311.97,312.23,311.9,312.16,7107.0,304.9397,305.1938,304.8713,305.1254,7107.0
2022-08-15 12:00:00,312.12,312.19,311.71,311.78,5632.0,305.0863,305.1547,304.6855,304.754,5632.0
2022-08-15 12:05:00,311.78,312.12,311.45,311.53,4873.0,304.754,305.0863,304.4314,304.5096,4873.0
2022-08-15 12:10:00,311.56,311.63,311.28,311.62,9915.0,304.5389,304.6073,304.2652,304.5976,9915.0
2022-08-15 12:15:00,311.58,311.71,311.4,311.47,7827.0,304.5585,304.6855,304.3825,304.4509,7827.0
2022-08-15 12:20:00,311.29,311.58,311.23,311.48,10425.0,304.275,304.5585,304.2164,304.4607,10425.0
2022-08-15 12:25:00,311.45,312.09,311.38,311.97,8915.0,304.4314,305.057,304.363,304.9397,8915.0
2022-08-15 12:30:00,312.1,312.23,311.81,311.99,7807.0,305.0667,305.1938,304.7833,304.9592,7807.0
2022-08-15 12:35:00,311.95,312.49,311.89,312.39,8527.0,304.9201,305.448,304.8615,305.3502,8527.0
2022-08-15 12:40:00,312.46,312.93,312.42,312.88,16207.0,305.4186,305.878,305.3795,305.8292,16207.0
2022-08-15 12:45:00,312.88,312.99,312.66,312.71,5929.0,305.8292,305.9367,305.6141,305.663,5929.0
2022-08-15 12:50:00,312.71,312.9,312.66,312.83,5452.0,305.663,305.8487,305.6141,305.7803,5452.0
2022-08-15 12:55:00,312.74,312.99,312.72,312.88,5300.0,305.6923,305.9367,305.6728,305.8292,5300.0
2022-08-15 13:00:00,312.86,312.94,312.51,312.6,6566.0,305.8096,305.8878,305.4675,305.5555,6566.0
2022-08-15 13:05:00,312.68,312.98,312.65,312.98,6416.0,305.6337,305.9269,305.6044,305.9269,6416.0
2022-08-15 13:10:00,313.0,313.24,312.77,312.85,14266.0,305.9465,306.1811,305.7217,305.7998,14266.0
2022-08-15 13:15:00,312.9,313.06,312.85,312.85,3205.0,305.8487,306.0051,305.7998,305.7998,3205.0
2022-08-15 13:20:00,312.79,312.9,312.45,312.59,5943.0,305.7412,305.8487,305.4089,305.5457,5943.0
2022-08-15 13:25:00,312.57,312.73,312.44,312.6,7256.0,305.5262,305.6826,305.3991,305.5555,7256.0
2022-08-15 13:30:00,312.56,312.7,312.42,312.7,7257.0,305.5164,305.6532,305.3795,305.6532,7257.0
2022-08-15 13:35:00,312.72,312.95,312.58,312.72,8169.0,305.6728,305.8976,305.5359,305.6728,8169.0
2022-08-15 13:40:00,312.74,312.91,312.64,312.89,5890.0,305.6923,305.8585,305.5946,305.8389,5890.0
2022-08-15 13:45:00,312.9,313.06,312.8,312.91,4945.0,305.8487,306.0051,305.751,305.8585,4945.0
2022-08-15 13:50:00,313.03,313.12,312.97,313.04,4110.0,305.9758,306.0638,305.9171,305.9856,4110.0
2022-08-15 13:55:00,313.05,313.23,313.04,313.09,4645.0,305.9953,306.1713,305.9856,306.0344,4645.0
2022-08-15 14:00:00,313.05,313.06,312.59,312.59,7346.0,305.9953,306.0051,305.5457,305.5457,7346.0
2022-08-15 14:05:00,312.6,312.91,312.52,312.83,3543.0,305.5555,305.8585,305.4773,305.7803,3543.0
2022-08-15 14:10:00,312.87,313.02,312.81,312.98,6228.0,305.8194,305.966,305.7607,305.9269,6228.0
2022-08-15 14:15:00,312.92,313.61,312.89,313.61,8164.0,305.8683,306.5427,305.8389,306.5427,8164.0
2022-08-15 14:20:00,313.68,313.83,313.53,313.58,13637.0,306.6111,306.7578,306.4645,306.5134,13637.0
2022-08-15 14:25:00,313.66,313.66,312.92,313.43,8140.0,306.5916,306.5916,305.8683,306.3668,8140.0
2022-08-15 14:30:00,313.38,313.39,312.78,312.98,8122.0,306.3179,306.3277,305.7314,305.9269,8122.0
2022-08-15 14:35:00,312.94,313.01,312.72,313.0,5881.0,305.8878,305.9562,305.6728,305.9465,5881.0
2022-08-15 14:40:00,313.0,313.49,312.94,313.34,14130.0,305.9465,306.4254,305.8878,306.2788,14130.0
2022-08-15 14:45:00,313.26,313.7,313.22,313.66,19362.0,306.2006,306.6307,306.1615,306.5916,19362.0
2022-08-15 14:50:00,313.66,313.93,313.65,313.87,11943.0,306.5916,306.8555,306.5818,306.7969,11943.0
2022-08-15 14:55:00,313.9,314.27,313.86,314.13,15988.0,306.8262,307.1878,306.7871,307.051,15988.0
2022-08-15 15:00:00,314.02,314.02,313.65,313.66,13702.0,306.9435,306.9435,306.5818,306.5916,13702.0
2022-08-15 15:05:00,313.74,313.82,313.42,313.55,15086.0,306.6698,306.748,306.357,306.4841,15086.0
2022-08-15 15:10:00,313.64,313.65,313.36,313.49,8204.0,306.572,306.5818,306.2984,306.4254,8204.0
2022-08-15 15:15:00,313.42,313.55,313.27,313.42,14811.0,306.357,306.4841,306.2104,306.357,14811.0
2022-08-15 15:20:00,313.36,313.87,313.34,313.68,11361.0,306.2984,306.7969,306.2788,306.6111,11361.0
2022-08-15 15:25:00,313.72,314.18,313.71,314.12,12471.0,306.6502,307.0999,306.6405,307.0412,12471.0
2022-08-15 15:30:00,314.16,314.44,314.05,314.36,19029.0,307.0803,307.354,306.9728,307.2758,19029.0
2022-08-15 15:35:00,314.28,314.6,314.14,314.54,14953.0,307.1976,307.5104,307.0608,307.4518,14953.0
2022-08-15 15:40:00,314.55,314.61,314.18,314.24,18636.0,307.4615,307.5202,307.0999,307.1585,18636.0
2022-08-15 15:45:00,314.26,314.36,313.94,314.21,23971.0,307.1781,307.2758,306.8653,307.1292,23971.0
2022-08-15 15:50:00,314.19,314.33,313.65,314.01,46228.0,307.1097,307.2465,306.5818,306.9337,46228.0
2022-08-15 15:55:00,314.01,314.4,313.8,313.94,128066.0,306.9337,307.3149,306.7284,306.8653,128066.0
2022-08-16 09:30:00,313.93,314.19,313.01,313.97,68859.0,306.8555,307.1097,305.9562,306.8946,68859.0
2022-08-16 09:35:00,314.19,314.37,313.0,313.09,25482.0,307.1097,307.2856,305.9465,306.0344,25482.0
2022-08-16 09:40:00,313.25,314.11,312.94,313.79,21594.0,306.1908,307.0315,305.8878,306.7187,21594.0
2022-08-16 09:45:00,313.8,314.1,313.45,313.45,28775.0,306.7284,307.0217,306.3863,306.3863,28775.0
2022-08-16 09:50:00,313.58,313.58,312.01,312.62,17893.0,306.5134,306.5134,304.9788,305.575,17893.0
2022-08-16 09:55:00,312.59,313.37,312.53,312.57,17157.0,305.5457,306.3081,305.4871,305.5262,17157.0
2022-08-16 10:00:00,312.55,313.01,312.0,312.18,16116.0,305.5066,305.9562,304.969,305.1449,16116.0
2022-08-16 10:05:00,312.02,313.02,312.02,312.87,17791.0,304.9886,305.966,304.9886,305.8194,17791.0
2022-08-16 10:10:00,312.95,313.37,312.46,313.04,25567.0,305.8976,306.3081,305.4186,305.9856,25567.0
2022-08-16 10:15:00,313.07,313.73,312.89,313.33,22000.0,306.0149,306.66,305.8389,306.269,22000.0
2022-08-16 10:20:00,313.36,314.16,313.35,313.59,11581.0,306.2984,307.0803,306.2886,306.5232,11581.0
2022-08-16 10:25:00,313.63,313.75,312.96,313.17,12532.0,306.5623,306.6796,305.9074,306.1126,12532.0
2022-08-16 10:30:00,313.13,313.49,312.7,312.74,18302.0,306.0735,306.4254,305.6532,305.6923,18302.0
2022-08-16 10:35:00,312.73,312.76,312.15,312.15,9456.0,305.6826,305.7119,305.1156,305.1156,9456.0
2022-08-16 10:40:00,312.19,312.72,312.12,312.29,7772.0,305.1547,305.6728,305.0863,305.2525,7772.0
2022-08-16 10:45:00,312.32,312.48,311.36,311.39,11664.0,305.2818,305.4382,304.3434,304.3727,11664.0
2022-08-16 10:50:00,311.4,311.7,311.24,311.59,11574.0,304.3825,304.6758,304.2261,304.5682,11574.0
2022-08-16 10:55:00,311.63,312.25,311.57,311.73,29229.0,304.6073,305.2134,304.5487,304.7051,29229.0
2022-08-16 11:00:00,311.76,312.5,311.72,312.5,16599.0,304.7344,305.4577,304.6953,305.4577,16599.0
2022-08-16 11:05:00,312.55,312.72,312.27,312.28,9971.0,305.5066,305.6728,305.2329,305.2427,9971.0
2022-08-16 11:10:00,312.28,312.48,311.87,312.18,16210.0,305.2427,305.4382,304.8419,305.1449,16210.0
2022-08-16 11:15:00,312.17,312.23,311.63,311.84,11761.0,305.1352,305.1938,304.6073,304.8126,11761.0
2022-08-16 11:20:00,311.83,312.56,311.77,312.34,13681.0,304.8028,305.5164,304.7442,305.3013,13681.0
2022-08-16 11:25:00,312.21,312.23,311.71,311.91,16052.0,305.1743,305.1938,304.6855,304.881,16052.0
2022-08-16 11:30:00,311.99,312.35,311.89,311.99,14793.0,304.9592,305.3111,304.8615,304.9592,14793.0
2022-08-16 11:35:00,311.99,312.04,311.52,311.68,11463.0,304.9592,305.0081,304.4998,304.6562,11463.0
2022-08-16 11:40:00,311.67,311.93,311.38,311.52,14546.0,304.6464,304.9006,304.363,304.4998,14546.0
2022-08-16 11:45:00,311.43,311.83,311.2,311.83,10630.0,304.4118,304.8028,304.187,304.8028,10630.0
2022-08-16 11:50:00,311.98,312.15,311.4,311.66,11304.0,304.9495,305.1156,304.3825,304.6367,11304.0
2022-08-16 11:55:00,311.67,312.03,311.46,311.88,9286.0,304.6464,304.9983,304.4412,304.8517,9286.0
2022-08-16 12:00:00,311.79,311.79,311.41,311.41,8788.0,304.7637,304.7637,304.3923,304.3923,8788.0
2022-08-16 12:05:00,311.48,311.48,310.83,311.05,11495.0,304.4607,304.4607,303.8254,304.0404,11495.0
2022-08-16 12:10:00,311.06,311.19,310.9,310.9,12608.0,304.0502,304.1773,303.8938,303.8938,12608.0
2022-08-16 12:15:00,311.0,311.21,311.0,311.0,6991.0,303.9915,304.1968,303.9915,303.9915,6991.0
2022-08-16 12:20:00,311.09,311.45,311.0,311.3,6763.0,304.0795,304.4314,303.9915,304.2848,6763.0
2022-08-16 12:25:00,311.23,311.67,311.21,311.66,7799.0,304.2164,304.6464,304.1968,304.6367,7799.0
2022-08-16 12:30:00,311.66,312.22,311.65,312.18,7716.0,304.6367,305.184,304.6269,305.1449,7716.0
2022-08-16 12:35:00,312.18,312.21,311.94,312.13,10048.0,305.1449,305.1743,304.9104,305.0961,10048.0
2022-08-16 12:40:00,312.07,312.41,311.48,311.48,7485.0,305.0374,305.3698,304.4607,304.4607,7485.0
2022-08-16 12:45:00,311.55,311.91,311.3,311.84,8873.0,304.5291,304.881,304.2848,304.8126,8873.0
2022-08-16 12:50:00,311.74,311.9,311.56,311.82,3992.0,304.7149,304.8713,304.5389,304.7931,3992.0
2022-08-16 12:55:00,311.78,311.78,311.54,311.7,3896.0,304.754,304.754,304.5194,304.6758,3896.0
2022-08-16 13:00:00,311.7,311.7,311.09,311.35,7328.0,304.6758,304.6758,304.0795,304.3337,7328.0
2022-08-16 13:05:00,311.41,311.41,311.06,311.1,5322.0,304.3923,304.3923,304.0502,304.0893,5322.0
2022-08-16 13:10:00,311.06,311.27,310.62,310.63,9796.0,304.0502,304.2555,303.6201,303.6299,9796.0
2022-08-16 13:15:00,310.61,311.09,310.57,311.09,9025.0,303.6103,304.0795,303.5712,304.0795,9025.0
2022-08-16 13:20:00,311.07,311.17,310.75,310.85,8970.0,304.06,304.1577,303.7472,303.8449,8970.0
2022-08-16 13:25:00,310.88,311.42,310.88,311.21,4386.0,303.8742,304.4021,303.8742,304.1968,4386.0
2022-08-16 13:30:00,311.13,311.13,310.73,310.77,6453.0,304.1186,304.1186,303.7276,303.7667,6453.0
2022-08-16 13:35:00,310.79,311.18,310.79,311.04,3718.0,303.7863,304.1675,303.7863,304.0306,3718.0
2022-08-16 13:40:00,311.02,311.19,311.01,311.13,3071.0,304.0111,304.1773,304.0013,304.1186,3071.0
2022-08-16 13:45:00,311.14,311.24,310.91,310.97,6323.0,304.1284,304.2261,303.9036,303.9622,6323.0
2022-08-16 13:50:00,310.98,311.05,310.51,310.6,11426.0,303.972,304.0404,303.5126,303.6006,11426.0
2022-08-16 13:55:00,310.58,310.76,310.35,310.53,14848.0,303.581,303.7569,303.3562,303.5321,14848.0
2022-08-16 14:00:00,310.53,310.76,310.32,310.59,15032.0,303.5321,303.7569,303.3269,303.5908,15032.0
2022-08-16 14:05:00,310.62,310.97,310.55,310.95,7301.0,303.6201,303.9622,303.5517,303.9427,7301.0
2022-08-16 14:10:00,310.95,311.4,310.95,311.4,9496.0,303.9427,304.3825,303.9427,304.3825,9496.0
2022-08-16 14:15:00,311.42,311.53,311.24,311.27,9792.0,304.4021,304.5096,304.2261,304.2555,9792.0
2022-08-16 14:20:00,311.27,311.47,310.72,310.72,12843.0,304.2555,304.4509,303.7178,303.7178,12843.0
2022-08-16 14:25:00,310.79,310.99,310.74,310.93,11961.0,303.7863,303.9818,303.7374,303.9231,11961.0
2022-08-16 14:30:00,310.88,311.01,310.68,310.75,4836.0,303.8742,304.0013,303.6788,303.7472,4836.0
2022-08-16 14:35:00,310.8,310.97,310.41,310.57,8204.0,303.796,303.9622,303.4148,303.5712,8204.0
2022-08-16 14:40:00,310.6,310.96,310.58,310.96,9679.0,303.6006,303.9524,303.581,303.9524,9679.0
2022-08-16 14:45:00,310.84,311.0,310.34,310.89,16260.0,303.8351,303.9915,303.3464,303.884,16260.0
2022-08-16 14:50:00,310.78,310.85,310.58,310.71,13652.0,303.7765,303.8449,303.581,303.7081,13652.0
2022-08-16 14:55:00,310.6,310.9,310.55,310.82,6341.0,303.6006,303.8938,303.5517,303.8156,6341.0
2022-08-16 15:00:00,310.78,310.78,310.43,310.49,5213.0,303.7765,303.7765,303.4344,303.493,5213.0
2022-08-16 15:05:00,310.59,310.68,310.17,310.17,6911.0,303.5908,303.6788,303.1802,303.1802,6911.0
2022-08-16 15:10:00,310.16,310.3,310.01,310.24,9220.0,303.1705,303.3073,303.0238,303.2487,9220.0
2022-08-16 15:15:00,310.16,310.16,309.63,309.63,12268.0,303.1705,303.1705,302.6524,302.6524,12268.0
2022-08-16 15:20:00,309.63,309.87,309.63,309.87,9457.0,302.6524,302.887,302.6524,302.887,9457.0
2022-08-16 15:25:00,309.8,310.16,309.72,309.9,12682.0,302.8186,303.1705,302.7404,302.9163,12682.0
2022-08-16 15:30:00,309.92,310.27,309.83,310.27,11157.0,302.9359,303.278,302.8479,303.278,11157.0
2022-08-16 15:35:00,310.25,310.33,309.94,309.98,16909.0,303.2584,303.3366,302.9554,302.9945,16909.0
2022-08-16 15:40:00,310.0,310.32,309.96,310.32,16280.0,303.0141,303.3269,302.975,303.3269,16280.0
2022-08-16 15:45:00,310.3,310.82,310.28,310.82,21665.0,303.3073,303.8156,303.2878,303.8156,21665.0
2022-08-16 15:50:00,310.82,310.83,310.26,310.6,29997.0,303.8156,303.8254,303.2682,303.6006,29997.0
2022-08-16 15:55:00,310.53,310.75,310.12,310.4,108939.0,303.5321,303.7472,303.1314,303.4051,108939.0
2022-08-17 09:30:00,310.01,312.37,310.01,311.95,68463.0,303.0238,305.3307,303.0238,304.9201,68463.0
2022-08-17 09:35:00,311.98,315.09,311.98,314.36,30320.0,304.9495,307.9894,304.9495,307.2758,30320.0
2022-08-17 09:40:00,314.19,314.76,313.82,313.91,24805.0,307.1097,307.6668,306.748,306.836,24805.0
2022-08-17 09:45:00,314.09,314.75,313.66,314.71,22045.0,307.0119,307.657,306.5916,307.6179,22045.0
2022-08-17 09:50:00,314.57,315.42,314.06,315.41,33601.0,307.4811,308.3119,306.9826,308.3022,33601.0
2022-08-17 09:55:00,315.24,316.62,315.24,315.47,43180.0,308.136,309.4849,308.136,308.3608,43180.0
2022-08-17 10:00:00,315.81,316.5,314.67,315.81,28650.0,308.6931,309.3676,307.5788,308.6931,28650.0
2022-08-17 10:05:00,315.9,316.6,315.63,316.47,20148.0,308.7811,309.4653,308.5172,309.3383,20148.0
2022-08-17 10:10:00,316.46,317.1,315.67,316.93,21755.0,309.3285,309.9541,308.5563,309.7879,21755.0
2022-08-17 10:15:00,316.88,318.3,316.88,318.19,49937.0,309.739,311.127,309.739,311.0195,49937.0
2022-08-17 10:20:00,318.19,318.41,317.77,318.09,13486.0,311.0195,311.2346,310.609,310.9218,13486.0
2022-08-17 10:25:00,318.06,318.8,317.95,318.07,21278.0,310.8924,311.6158,310.7849,310.9022,21278.0
2022-08-17 10:30:00,317.87,318.12,317.0,317.14,16980.0,310.7067,310.9511,309.8563,309.9932,16980.0
2022-08-17 10:35:00,316.95,317.48,316.55,317.48,15380.0,309.8075,310.3255,309.4165,310.3255,15380.0
2022-08-17 10:40:00,317.47,318.06,317.47,318.06,11694.0,310.3157,310.8924,310.3157,310.8924,11694.0
2022-08-17 10:45:00,318.08,318.69,318.07,318.64,25107.0,310.912,311.5082,310.9022,311.4594,25107.0
2022-08-17 10:50:00,318.65,319.2,318.57,318.68,26727.0,311.4691,312.0067,311.3909,311.4985,26727.0
2022-08-17 10:55:00,318.67,319.16,318.52,319.07,22974.0,311.4887,311.9677,311.3421,311.8797,22974.0
2022-08-17 11:00:00,319.06,319.35,318.59,318.63,30783.0,311.8699,312.1534,311.4105,311.4496,30783.0
2022-08-17 11:05:00,318.61,319.23,318.61,318.97,14920.0,311.43,312.0361,311.43,311.7819,14920.0
2022-08-17 11:10:00,318.96,319.14,318.83,319.06,17088.0,311.7722,311.9481,311.6451,311.8699,17088.0
2022-08-17 11:15:00,319.04,319.76,318.79,319.31,20239.0,311.8504,312.5541,311.606,312.1143,20239.0
2022-08-17 11:20:00,319.35,319.37,318.86,319.34,15287.0,312.1534,312.1729,311.6744,312.1436,15287.0
2022-08-17 11:25:00,319.35,320.18,319.2,320.16,12870.0,312.1534,312.9647,312.0067,312.9451,12870.0
2022-08-17 11:30:00,320.07,320.6,319.58,320.25,36477.0,312.8571,313.3752,312.3782,313.0331,36477.0
2022-08-17 11:35:00,320.32,320.33,319.18,319.53,27292.0,313.1015,313.1113,311.9872,312.3293,27292.0
2022-08-17 11:40:00,319.4,319.5,318.64,318.81,10811.0,312.2022,312.3,311.4594,311.6255,10811.0
2022-08-17 11:45:00,318.8,318.85,318.0,318.12,31576.0,311.6158,311.6646,310.8338,310.9511,31576.0
2022-08-17 11:50:00,318.18,318.83,318.17,318.59,22179.0,311.0097,311.6451,311.0,311.4105,22179.0
2022-08-17 11:55:00,318.62,318.62,318.34,318.45,5557.0,311.4398,311.4398,311.1661,311.2737,5557.0
2022-08-17 12:00:00,318.45,318.68,318.25,318.54,6025.0,311.2737,311.4985,311.0782,311.3616,6025.0
2022-08-17 12:05:00,318.54,319.0,318.54,318.67,7005.0,311.3616,311.8113,311.3616,311.4887,7005.0
2022-08-17 12:10:00,318.74,319.63,318.57,319.63,17866.0,311.5571,312.4271,311.3909,312.4271,17866.0
2022-08-17 12:15:00,319.65,319.78,319.28,319.29,10165.0,312.4466,312.5737,312.0849,312.0947,10165.0
2022-08-17 12:20:00,319.28,319.5,318.94,319.5,15104.0,312.0849,312.3,311.7526,312.3,15104.0
2022-08-17 12:25:00,319.56,319.66,319.0,319.3,10748.0,312.3586,312.4564,311.8113,312.1045,10748.0
2022-08-17 12:30:00,319.3,319.32,319.14,319.21,5792.0,312.1045,312.124,311.9481,312.0165,5792.0
2022-08-17 12:35:00,319.2,319.5,319.0,319.37,9115.0,312.0067,312.3,311.8113,312.1729,9115.0
2022-08-17 12:40:00,319.48,319.66,319.35,319.66,4636.0,312.2804,312.4564,312.1534,312.4564,4636.0
2022-08-17 12:45:00,319.63,319.89,319.63,319.77,8429.0,312.4271,312.6812,312.4271,312.5639,8429.0
2022-08-17 12:50:00,319.7,320.19,319.6,320.13,9202.0,312.4955,312.9744,312.3977,312.9158,9202.0
2022-08-17 12:55:00,320.16,320.43,319.96,320.06,6378.0,312.9451,313.209,312.7496,312.8474,6378.0
2022-08-17 13:00:00,320.06,320.18,319.74,320.13,9517.0,312.8474,312.9647,312.5346,312.9158,9517.0
2022-08-17 13:05:00,320.11,320.48,320.03,320.39,5062.0,312.8962,313.2579,312.818,313.1699,5062.0
2022-08-17 13:10:00,320.47,320.47,319.98,319.98,6513.0,313.2481,313.2481,312.7692,312.7692,6513.0
2022-08-17 13:15:00,320.0,320.37,319.81,319.85,7269.0,312.7887,313.1504,312.603,312.6421,7269.0
2022-08-17 13:20:00,319.86,320.23,319.8,319.88,10529.0,312.6519,313.0135,312.5932,312.6714,10529.0
2022-08-17 13:25:00,319.81,319.83,319.53,319.53,4405.0,312.603,312.6226,312.3293,312.3293,4405.0
2022-08-17 13:30:00,319.53,319.9,319.38,319.64,6992.0,312.3293,312.691,312.1827,312.4368,6992.0
2022-08-17 13:35:00,319.59,319.73,319.23,319.73,6128.0,312.388,312.5248,312.0361,312.5248,6128.0
2022-08-17 13:40:00,319.73,319.78,319.52,319.52,7210.0,312.5248,312.5737,312.3195,312.3195,7210.0
2022-08-17 13:45:00,319.49,319.56,319.38,319.44,4949.0,312.2902,312.3586,312.1827,312.2413,4949.0
2022-08-17 13:50:00,319.45,319.45,319.17,319.24,4647.0,312.2511,312.2511,311.9774,312.0458,4647.0
2022-08-17 13:55:00,319.23,319.44,319.14,319.3,20796.0,312.0361,312.2413,311.9481,312.1045,20796.0
2022-08-17 14:00:00,319.29,319.5,318.81,318.83,21706.0,312.0947,312.3,311.6255,311.6451,21706.0
2022-08-17 14:05:00,318.91,318.92,318.31,318.77,5659.0,311.7233,311.7331,311.1368,311.5864,5659.0
2022-08-17 14:10:00,318.7,319.18,318.63,319.18,9922.0,311.518,311.9872,311.4496,311.9872,9922.0
2022-08-17 14:15:00,319.19,319.31,318.68,319.24,57764.0,311.997,312.1143,311.4985,312.0458,57764.0
2022-08-17 14:20:00,319.19,319.35,318.8,318.86,65834.0,311.997,312.1534,311.6158,311.6744,65834.0
2022-08-17 14:25:00,318.93,319.28,318.62,318.93,17224.0,311.7428,312.0849,311.4398,311.7428,17224.0
2022-08-17 14:30:00,319.02,319.4,318.91,319.12,13276.0,311.8308,312.2022,311.7233,311.9286,13276.0
2022-08-17 14:35:00,319.12,319.25,318.9,319.07,8545.0,311.9286,312.0556,311.7135,311.8797,8545.0
2022-08-17 14:40:00,319.05,319.05,318.43,318.43,6001.0,311.8601,311.8601,311.2541,311.2541,6001.0
2022-08-17 14:45:00,318.56,318.69,318.41,318.62,6080.0,311.3812,311.5082,311.2346,311.4398,6080.0
2022-08-17 14:50:00,318.64,318.91,318.51,318.62,6036.0,311.4594,311.7233,311.3323,311.4398,6036.0
2022-08-17 14:55:00,318.71,318.76,318.44,318.46,6395.0,311.5278,311.5767,311.2639,311.2834,6395.0
2022-08-17 15:00:00,318.41,318.5,318.2,318.22,20549.0,311.2346,311.3225,311.0293,311.0488,20549.0
2022-08-17 15:05:00,318.3,318.44,318.04,318.15,10712.0,311.127,311.2639,310.8729,310.9804,10712.0
2022-08-17 15:10:00,318.16,318.3,317.18,317.53,14859.0,310.9902,311.127,310.0323,310.3744,14859.0
2022-08-17 15:15:00,317.45,317.47,317.07,317.13,7475.0,310.2962,310.3157,309.9247,309.9834,7475.0
2022-08-17 15:20:00,317.14,317.19,316.9,317.13,14154.0,309.9932,310.042,309.7586,309.9834,14154.0
2022-08-17 15:25:00,317.16,317.49,316.92,317.19,14852.0,310.0127,310.3353,309.7781,310.042,14852.0
2022-08-17 15:30:00,317.13,317.4,317.07,317.1,11104.0,309.9834,310.2473,309.9247,309.9541,11104.0
2022-08-17 15:35:00,317.04,317.16,316.96,317.13,12810.0,309.8954,310.0127,309.8172,309.9834,12810.0
2022-08-17 15:40:00,317.14,317.79,317.14,317.7,20320.0,309.9932,310.6285,309.9932,310.5406,20320.0
2022-08-17 15:45:00,317.69,317.73,317.21,317.32,19842.0,310.5308,310.5699,310.0616,310.1691,19842.0
2022-08-17 15:50:00,317.35,317.55,317.09,317.4,33152.0,310.1984,310.3939,309.9443,310.2473,33152.0
2022-08-17 15:55:00,317.33,317.56,316.71,316.85,100485.0,310.1789,310.4037,309.5729,309.7097,100485.0
2022-08-18 09:30:00,316.75,318.96,316.55,318.09,38352.0,309.612,311.7722,309.4165,310.9218,38352.0
2022-08-18 09:35:00,318.0,318.69,316.22,316.54,19736.0,310.8338,311.5082,309.0939,309.4067,19736.0
2022-08-18 09:40:00,316.25,316.95,315.56,315.59,21034.0,309.1232,309.8075,308.4488,308.4781,21034.0
2022-08-18 09:45:00,315.52,315.78,314.64,315.14,9630.0,308.4097,308.6638,307.5495,308.0382,9630.0
2022-08-18 09:50:00,315.03,315.69,314.91,315.64,11610.0,307.9307,308.5758,307.8134,308.527,11610.0
2022-08-18 09:55:00,315.79,316.49,315.55,316.32,13953.0,308.6736,309.3578,308.439,309.1917,13953.0
2022-08-18 10:00:00,316.46,316.67,315.95,316.48,13675.0,309.3285,309.5338,308.83,309.348,13675.0
2022-08-18 10:05:00,316.51,316.98,316.3,316.77,11483.0,309.3774,309.8368,309.1721,309.6315,11483.0
2022-08-18 10:10:00,316.78,317.0,316.57,316.85,7669.0,309.6413,309.8563,309.436,309.7097,7669.0
2022-08-18 10:15:00,317.01,317.16,316.56,316.97,11113.0,309.8661,310.0127,309.4262,309.827,11113.0
2022-08-18 10:20:00,316.77,316.81,315.92,316.39,8485.0,309.6315,309.6706,308.8007,309.2601,8485.0
2022-08-18 10:25:00,316.22,316.55,316.03,316.36,9090.0,309.0939,309.4165,308.9082,309.2307,9090.0
2022-08-18 10:30:00,316.43,316.47,316.03,316.22,7411.0,309.2992,309.3383,308.9082,309.0939,7411.0
2022-08-18 10:35:00,316.03,316.03,315.51,315.62,5661.0,308.9082,308.9082,308.3999,308.5074,5661.0
2022-08-18 10:40:00,315.8,315.99,315.59,315.67,6759.0,308.6834,308.8691,308.4781,308.5563,6759.0
2022-08-18 10:45:00,315.68,316.06,315.61,315.72,6625.0,308.5661,308.9375,308.4977,308.6052,6625.0
2022-08-18 10:50:00,315.62,315.66,315.18,315.59,7831.0,308.5074,308.5465,308.0773,308.4781,7831.0
2022-08-18 10:55:00,315.58,315.69,314.96,315.09,4901.0,308.4683,308.5758,307.8623,307.9894,4901.0
2022-08-18 11:00:00,315.0,315.16,314.59,314.62,10352.0,307.9014,308.0578,307.5006,307.53,10352.0
2022-08-18 11:05:00,314.67,314.67,314.2,314.55,9071.0,307.5788,307.5788,307.1194,307.4615,9071.0
2022-08-18 11:10:00,314.48,314.86,314.38,314.86,6770.0,307.3931,307.7646,307.2954,307.7646,6770.0
2022-08-18 11:15:00,314.88,315.19,314.72,314.84,6764.0,307.7841,308.0871,307.6277,307.745,6764.0
2022-08-18 11:20:00,314.84,315.53,314.84,315.52,6670.0,307.745,308.4195,307.745,308.4097,6670.0
2022-08-18 11:25:00,315.6,316.14,315.52,316.13,6797.0,308.4879,309.0157,308.4097,309.0059,6797.0
2022-08-18 11:30:00,316.05,316.23,315.91,316.19,12134.0,308.9277,309.1037,308.7909,309.0646,12134.0
2022-08-18 11:35:00,316.27,316.27,315.87,315.99,6143.0,309.1428,309.1428,308.7518,308.8691,6143.0
2022-08-18 11:40:00,316.07,316.14,315.81,316.05,11365.0,308.9473,309.0157,308.6931,308.9277,11365.0
2022-08-18 11:45:00,316.07,316.33,316.07,316.32,3337.0,308.9473,309.2014,308.9473,309.1917,3337.0
2022-08-18 11:50:00,316.34,317.06,316.33,316.77,15098.0,309.2112,309.915,309.2014,309.6315,15098.0
2022-08-18 11:55:00,316.92,316.99,316.72,316.72,4804.0,309.7781,309.8466,309.5826,309.5826,4804.0
2022-08-18 12:00:00,316.65,316.65,315.95,316.43,6744.0,309.5142,309.5142,308.83,309.2992,6744.0
2022-08-18 12:05:00,316.4,316.43,316.05,316.28,3172.0,309.2698,309.2992,308.9277,309.1526,3172.0
2022-08-18 12:10:00,316.28,316.8,316.26,316.57,5839.0,309.1526,309.6608,309.133,309.436,5839.0
2022-08-18 12:15:00,316.53,316.85,316.46,316.76,4272.0,309.3969,309.7097,309.3285,309.6217,4272.0
2022-08-18 12:20:00,316.81,316.81,316.13,316.13,5511.0,309.6706,309.6706,309.0059,309.0059,5511.0
2022-08-18 12:25:00,316.15,316.3,315.75,315.97,5005.0,309.0255,309.1721,308.6345,308.8495,5005.0
2022-08-18 12:30:00,315.93,316.26,315.9,316.06,4740.0,308.8104,309.133,308.7811,308.9375,4740.0
2022-08-18 12:35:00,316.07,316.28,315.85,316.15,7604.0,308.9473,309.1526,308.7322,309.0255,7604.0
2022-08-18 12:40:00,316.2,316.27,315.87,315.91,5427.0,309.0744,309.1428,308.7518,308.7909,5427.0
2022-08-18 12:45:00,315.88,316.03,315.68,315.83,3302.0,308.7616,308.9082,308.5661,308.7127,3302.0
2022-08-18 12:50:00,315.8,315.9,315.64,315.69,5856.0,308.6834,308.7811,308.527,308.5758,5856.0
2022-08-18 12:55:00,315.61,315.61,315.22,315.42,6172.0,308.4977,308.4977,308.1164,308.3119,6172.0
2022-08-18 13:00:00,315.27,315.4,315.13,315.26,3066.0,308.1653,308.2924,308.0285,308.1555,3066.0
2022-08-18 13:05:00,315.33,315.54,315.09,315.29,4027.0,308.224,308.4292,307.9894,308.1849,4027.0
2022-08-18 13:10:00,315.24,315.24,314.63,314.67,6392.0,308.136,308.136,307.5397,307.5788,6392.0
2022-08-18 13:15:00,314.6,314.91,314.56,314.84,3837.0,307.5104,307.8134,307.4713,307.745,3837.0
2022-08-18 13:20:00,314.9,315.27,314.85,314.92,4735.0,307.8037,308.1653,307.7548,307.8232,4735.0
2022-08-18 13:25:00,314.79,315.25,314.79,315.07,5034.0,307.6961,308.1458,307.6961,307.9698,5034.0
2022-08-18 13:30:00,315.07,315.15,314.82,314.98,4354.0,307.9698,308.048,307.7255,307.8818,4354.0
2022-08-18 13:35:00,314.98,315.04,314.48,314.71,9907.0,307.8818,307.9405,307.3931,307.6179,9907.0
2022-08-18 13:40:00,314.71,314.8,314.56,314.57,4968.0,307.6179,307.7059,307.4713,307.4811,4968.0
2022-08-18 13:45:00,314.71,315.3,314.71,315.12,5392.0,307.6179,308.1946,307.6179,308.0187,5392.0
2022-08-18 13:50:00,315.12,315.27,314.96,314.97,3222.0,308.0187,308.1653,307.8623,307.8721,3222.0
2022-08-18 13:55:00,314.81,315.02,314.77,314.92,6924.0,307.7157,307.9209,307.6766,307.8232,6924.0
2022-08-18 14:00:00,314.96,315.3,314.85,315.17,5483.0,307.8623,308.1946,307.7548,308.0676,5483.0
2022-08-18 14:05:00,315.18,315.59,315.16,315.48,4703.0,308.0773,308.4781,308.0578,308.3706,4703.0
2022-08-18 14:10:00,315.43,315.64,315.38,315.58,5508.0,308.3217,308.527,308.2728,308.4683,5508.0
2022-08-18 14:15:00,315.63,315.9,315.51,315.86,6436.0,308.5172,308.7811,308.3999,308.742,6436.0
2022-08-18 14:20:00,315.86,315.9,315.53,315.78,6048.0,308.742,308.7811,308.4195,308.6638,6048.0
2022-08-18 14:25:00,315.81,315.96,315.72,315.85,4191.0,308.6931,308.8398,308.6052,308.7322,4191.0
2022-08-18 14:30:00,315.75,315.95,315.68,315.88,6544.0,308.6345,308.83,308.5661,308.7616,6544.0
2022-08-18 14:35:00,315.88,316.08,315.83,315.84,4871.0,308.7616,308.9571,308.7127,308.7225,4871.0
2022-08-18 14:40:00,315.82,315.82,315.53,315.67,5923.0,308.7029,308.7029,308.4195,308.5563,5923.0
2022-08-18 14:45:00,315.56,315.56,315.18,315.38,5985.0,308.4488,308.4488,308.0773,308.2728,5985.0
2022-08-18 14:50:00,315.34,315.92,315.34,315.85,11463.0,308.2337,308.8007,308.2337,308.7322,11463.0
2022-08-18 14:55:00,315.89,316.08,315.81,315.9,7075.0,308.7713,308.9571,308.6931,308.7811,7075.0
2022-08-18 15:00:00,315.88,315.92,315.73,315.92,3734.0,308.7616,308.8007,308.6149,308.8007,3734.0
2022-08-18 15:05:00,315.92,315.92,315.69,315.71,6231.0,308.8007,308.8007,308.5758,308.5954,6231.0
2022-08-18 15:10:00,315.76,316.31,315.73,316.1,9344.0,308.6443,309.1819,308.6149,308.9766,9344.0
2022-08-18 15:15:00,316.18,316.98,316.18,316.61,13068.0,309.0548,309.8368,309.0548,309.4751,13068.0
2022-08-18 15:20:00,316.68,316.78,316.55,316.72,7511.0,309.5435,309.6413,309.4165,309.5826,7511.0
2022-08-18 15:25:00,316.63,316.76,316.56,316.72,8747.0,309.4947,309.6217,309.4262,309.5826,8747.0
2022-08-18 15:30:00,316.68,316.83,316.37,316.6,9988.0,309.5435,309.6902,309.2405,309.4653,9988.0
2022-08-18 15:35:00,316.58,316.76,316.51,316.76,11362.0,309.4458,309.6217,309.3774,309.6217,11362.0
2022-08-18 15:40:00,316.79,316.89,316.55,316.69,22714.0,309.6511,309.7488,309.4165,309.5533,22714.0
2022-08-18 15:45:00,316.66,317.0,316.25,317.0,47154.0,309.524,309.8563,309.1232,309.8563,47154.0
2022-08-18 15:50:00,316.91,317.04,316.27,316.52,45492.0,309.7684,309.8954,309.1428,309.3871,45492.0
2022-08-18 15:55:00,316.53,317.16,316.38,316.95,137075.0,309.3969,310.0127,309.2503,309.8075,137075.0
2022-08-19 09:30:00,317.51,319.68,317.5,319.64,146150.0,310.3548,312.4759,310.3451,312.4368,146150.0
2022-08-19 09:35:00,319.55,322.56,319.35,321.66,59345.0,312.3489,315.291,312.1534,314.4113,59345.0
2022-08-19 09:40:00,321.56,322.11,320.81,321.96,33462.0,314.3136,314.8512,313.5805,314.7046,33462.0
2022-08-19 09:45:00,322.08,323.36,321.92,322.89,32405.0,314.8218,316.073,314.6655,315.6136,32405.0
2022-08-19 09:50:00,322.94,324.1,322.26,322.8,42414.0,315.6625,316.7963,314.9978,315.5256,42414.0
2022-08-19 09:55:00,322.69,323.8,322.69,322.75,46278.0,315.4181,316.5031,315.4181,315.4767,46278.0
2022-08-19 10:00:00,322.91,324.0,322.72,323.21,23163.0,315.6331,316.6986,315.4474,315.9264,23163.0
2022-08-19 10:05:00,323.16,323.31,322.39,322.96,15523.0,315.8775,316.0241,315.1249,315.682,15523.0
2022-08-19 10:10:00,322.94,323.04,322.1,322.23,19763.0,315.6625,315.7602,314.8414,314.9685,19763.0
2022-08-19 10:15:00,322.17,322.41,321.47,322.41,155808.0,314.9098,315.1444,314.2256,315.1444,155808.0
2022-08-19 10:20:00,322.32,322.44,321.47,321.6,14046.0,315.0564,315.1737,314.2256,314.3527,14046.0
2022-08-19 10:25:00,321.71,322.93,321.68,322.75,20804.0,314.4602,315.6527,314.4309,315.4767,20804.0
2022-08-19 10:30:00,322.86,323.75,322.6,323.6,20516.0,315.5843,316.4542,315.3301,316.3076,20516.0
2022-08-19 10:35:00,323.56,324.51,323.44,324.06,32589.0,316.2685,317.1971,316.1512,316.7572,32589.0
2022-08-19 10:40:00,323.96,324.45,323.82,324.25,24735.0,316.6595,317.1384,316.5226,316.9429,24735.0
2022-08-19 10:45:00,324.2,324.94,324.02,324.94,21438.0,316.8941,317.6174,316.7181,317.6174,21438.0
2022-08-19 10:50:00,324.9,324.9,324.26,324.81,21284.0,317.5783,317.5783,316.9527,317.4903,21284.0
2022-08-19 10:55:00,324.87,324.93,324.02,324.04,24043.0,317.549,317.6076,316.7181,316.7377,24043.0
2022-08-19 11:00:00,324.1,324.31,323.28,323.44,36392.0,316.7963,317.0016,315.9948,316.1512,36392.0
2022-08-19 11:05:00,323.35,323.43,322.65,322.86,31044.0,316.0632,316.1414,315.379,315.5843,31044.0
2022-08-19 11:10:00,322.79,323.35,322.57,323.27,12508.0,315.5158,316.0632,315.3008,315.985,12508.0
2022-08-19 11:15:00,323.29,323.63,322.57,322.84,11446.0,316.0046,316.3369,315.3008,315.5647,11446.0
2022-08-19 11:20:00,322.9,322.94,322.1,322.18,11851.0,315.6234,315.6625,314.8414,314.9196,11851.0
2022-08-19 11:25:00,322.08,322.68,322.04,322.53,8923.0,314.8218,315.4083,314.7827,315.2617,8923.0
2022-08-19 11:30:00,322.5,322.69,322.25,322.57,9085.0,315.2324,315.4181,314.988,315.3008,9085.0
2022-08-19 11:35:00,322.72,323.02,322.55,322.72,11739.0,315.4474,315.7407,315.2813,315.4474,11739.0
2022-08-19 11:40:00,322.8,323.26,322.78,322.84,19685.0,315.5256,315.9753,315.5061,315.5647,19685.0
2022-08-19 11:45:00,322.81,323.28,322.71,323.12,6551.0,315.5354,315.9948,315.4377,315.8384,6551.0
2022-08-19 11:50:00,323.18,323.33,322.82,323.23,35714.0,315.8971,316.0437,315.5452,315.9459,35714.0
2022-08-19 11:55:00,323.23,323.88,323.23,323.88,10216.0,315.9459,316.5813,315.9459,316.5813,10216.0
2022-08-19 12:00:00,323.88,324.18,323.7,324.18,13255.0,316.5813,316.8745,316.4053,316.8745,13255.0
2022-08-19 12:05:00,324.19,324.32,323.88,324.23,10860.0,316.8843,317.0114,316.5813,316.9234,10860.0
2022-08-19 12:10:00,324.33,324.44,324.11,324.17,9378.0,317.0211,317.1287,316.8061,316.8647,9378.0
2022-08-19 12:15:00,324.17,324.79,324.17,324.67,14843.0,316.8647,317.4708,316.8647,317.3535,14843.0
2022-08-19 12:20:00,324.68,324.76,324.2,324.22,23639.0,317.3633,317.4415,316.8941,316.9136,23639.0
2022-08-19 12:25:00,324.22,324.5,324.11,324.36,17245.0,316.9136,317.1873,316.8061,317.0505,17245.0
2022-08-19 12:30:00,324.43,324.86,324.43,324.82,11174.0,317.1189,317.5392,317.1189,317.5001,11174.0
2022-08-19 12:35:00,324.82,325.29,324.58,325.22,34213.0,317.5001,317.9595,317.2655,317.8911,34213.0
2022-08-19 12:40:00,325.18,325.66,324.97,325.56,13089.0,317.852,318.3212,317.6467,318.2234,13089.0
2022-08-19 12:45:00,325.56,325.69,325.21,325.57,16181.0,318.2234,318.3505,317.8813,318.2332,16181.0
2022-08-19 12:50:00,325.63,325.75,325.24,325.65,8347.0,318.2918,318.4091,317.9106,318.3114,8347.0
2022-08-19 12:55:00,325.65,325.73,324.83,324.89,60404.0,318.3114,318.3896,317.5099,317.5685,60404.0
2022-08-19 13:00:00,324.88,325.22,324.88,325.06,23681.0,317.5587,317.8911,317.5587,317.7347,23681.0
2022-08-19 13:05:00,325.02,325.18,324.93,325.14,14245.0,317.6956,317.852,317.6076,317.8129,14245.0
2022-08-19 13:10:00,325.12,325.2,324.86,325.1,11780.0,317.7933,317.8715,317.5392,317.7738,11780.0
2022-08-19 13:15:00,325.12,325.21,324.43,324.43,30094.0,317.7933,317.8813,317.1189,317.1189,30094.0
2022-08-19 13:20:00,324.43,324.86,324.29,324.78,11853.0,317.1189,317.5392,316.982,317.461,11853.0
2022-08-19 13:25:00,324.85,325.19,324.81,325.03,5928.0,317.5294,317.8618,317.4903,317.7054,5928.0
2022-08-19 13:30:00,325.02,325.16,324.46,325.0,11067.0,317.6956,317.8324,317.1482,317.676,11067.0
2022-08-19 13:35:00,324.95,325.14,324.9,325.07,5020.0,317.6272,317.8129,317.5783,317.7445,5020.0
2022-08-19 13:40:00,325.01,325.17,324.86,324.88,5163.0,317.6858,317.8422,317.5392,317.5587,5163.0
2022-08-19 13:45:00,324.88,325.05,324.77,324.92,11679.0,317.5587,317.7249,317.4512,317.5978,11679.0
2022-08-19 13:50:00,324.92,325.0,324.63,324.93,10460.0,317.5978,317.676,317.3144,317.6076,10460.0
2022-08-19 13:55:00,324.91,324.91,324.62,324.77,7271.0,317.5881,317.5881,317.3046,317.4512,7271.0
2022-08-19 14:00:00,324.71,324.71,324.17,324.56,7962.0,317.3926,317.3926,316.8647,317.246,7962.0
2022-08-19 14:05:00,324.53,324.59,323.78,323.79,36315.0,317.2166,317.2753,316.4835,316.4933,36315.0
2022-08-19 14:10:00,323.6,323.67,323.2,323.42,28089.0,316.3076,316.376,315.9166,316.1317,28089.0
2022-08-19 14:15:00,323.36,323.45,322.97,323.17,17043.0,316.073,316.161,315.6918,315.8873,17043.0
2022-08-19 14:20:00,323.19,323.54,323.1,323.32,5920.0,315.9068,316.2489,315.8189,316.0339,5920.0
2022-08-19 14:25:00,323.27,323.31,322.94,323.01,12465.0,315.985,316.0241,315.6625,315.7309,12465.0
2022-08-19 14:30:00,322.98,323.02,322.53,322.85,9900.0,315.7016,315.7407,315.2617,315.5745,9900.0
2022-08-19 14:35:00,322.71,322.73,322.44,322.69,4320.0,315.4377,315.4572,315.1737,315.4181,4320.0
2022-08-19 14:40:00,322.63,322.64,322.15,322.63,4978.0,315.3595,315.3692,314.8903,315.3595,4978.0
2022-08-19 14:45:00,322.63,322.65,322.21,322.21,6450.0,315.3595,315.379,314.9489,314.9489,6450.0
2022-08-19 14:50:00,322.19,322.53,322.15,322.4,8332.0,314.9294,315.2617,314.8903,315.1346,8332.0
2022-08-19 14:55:00,322.39,322.39,321.99,322.12,23876.0,315.1249,315.1249,314.7339,314.8609,23876.0
2022-08-19 15:00:00,322.12,322.27,322.0,322.0,12121.0,314.8609,315.0076,314.7437,314.7437,12121.0
2022-08-19 15:05:00,322.07,322.19,321.97,322.19,41286.0,314.8121,314.9294,314.7143,314.9294,41286.0
2022-08-19 15:10:00,322.21,322.54,322.12,322.29,5388.0,314.9489,315.2715,314.8609,315.0271,5388.0
2022-08-19 15:15:00,322.24,322.45,322.21,322.38,5526.0,314.9782,315.1835,314.9489,315.1151,5526.0
2022-08-19 15:20:00,322.39,322.4,322.19,322.25,5784.0,315.1249,315.1346,314.9294,314.988,5784.0
2022-08-19 15:25:00,322.29,322.3,322.0,322.18,19289.0,315.0271,315.0369,314.7437,314.9196,19289.0
2022-08-19 15:30:00,322.19,322.23,322.0,322.04,22295.0,314.9294,314.9685,314.7437,314.7827,22295.0
2022-08-19 15:35:00,322.03,322.1,321.4,321.61,19403.0,314.773,314.8414,314.1572,314.3624,19403.0
2022-08-19 15:40:00,321.58,322.09,321.58,321.95,16265.0,314.3331,314.8316,314.3331,314.6948,16265.0
2022-08-19 15:45:00,321.98,322.44,321.81,322.4,37276.0,314.7241,315.1737,314.5579,315.1346,37276.0
2022-08-19 15:50:00,322.44,323.16,322.4,323.11,69454.0,315.1737,315.8775,315.1346,315.8286,69454.0
2022-08-19 15:55:00,323.07,323.61,322.64,322.68,170237.0,315.7895,316.3174,315.3692,315.4083,170237.0
2022-08-22 09:30:00,322.28,323.44,321.28,322.0,63780.0,315.0173,316.1512,314.0399,314.7437,63780.0
2022-08-22 09:35:00,322.28,325.21,322.27,324.37,27429.0,315.0173,317.8813,315.0076,317.0602,27429.0
2022-08-22 09:40:00,324.17,325.77,324.02,325.05,42168.0,316.8647,318.4287,316.7181,317.7249,42168.0
2022-08-22 09:45:00,325.0,325.22,324.0,324.59,46765.0,317.676,317.8911,316.6986,317.2753,46765.0
2022-08-22 09:50:00,324.57,325.08,324.01,324.53,21017.0,317.2557,317.7542,316.7084,317.2166,21017.0
2022-08-22 09:55:00,324.66,325.35,324.34,325.34,18215.0,317.3437,318.0182,317.0309,318.0084,18215.0
2022-08-22 10:00:00,325.24,325.46,324.39,324.65,15952.0,317.9106,318.1257,317.0798,317.3339,15952.0
2022-08-22 10:05:00,324.45,325.5,324.45,325.5,9047.0,317.1384,318.1648,317.1384,318.1648,9047.0
2022-08-22 10:10:00,325.57,325.75,324.64,324.68,16350.0,318.2332,318.4091,317.3242,317.3633,16350.0
2022-08-22 10:15:00,324.67,324.77,324.1,324.1,13340.0,317.3535,317.4512,316.7963,316.7963,13340.0
2022-08-22 10:20:00,324.1,324.1,322.66,322.99,28225.0,316.7963,316.7963,315.3888,315.7113,28225.0
2022-08-22 10:25:00,323.1,323.48,322.55,322.77,26874.0,315.8189,316.1903,315.2813,315.4963,26874.0
2022-08-22 10:30:00,322.7,322.7,322.18,322.66,28784.0,315.4279,315.4279,314.9196,315.3888,28784.0
2022-08-22 10:35:00,322.58,322.74,321.79,322.5,22981.0,315.3106,315.467,314.5384,315.2324,22981.0
2022-08-22 10:40:00,322.54,323.04,322.44,322.51,17036.0,315.2715,315.7602,315.1737,315.2422,17036.0
2022-08-22 10:45:00,322.43,322.51,322.06,322.31,10673.0,315.164,315.2422,314.8023,315.0467,10673.0
2022-08-22 10:50:00,322.31,322.39,321.5,321.76,12761.0,315.0467,315.1249,314.2549,314.5091,12761.0
2022-08-22 10:55:00,321.7,321.74,321.17,321.24,30595.0,314.4504,314.4895,313.9324,314.0008,30595.0
2022-08-22 11:00:00,321.3,322.16,321.23,321.86,18185.0,314.0594,314.9,313.991,314.6068,18185.0
2022-08-22 11:05:00,321.95,322.17,321.83,322.11,10663.0,314.6948,314.9098,314.5775,314.8512,10663.0
2022-08-22 11:10:00,322.21,322.31,321.78,322.14,10695.0,314.9489,315.0467,314.5286,314.8805,10695.0
2022-08-22 11:15:00,322.1,323.09,322.09,322.94,8795.0,314.8414,315.8091,314.8316,315.6625,8795.0
2022-08-22 11:20:00,322.92,323.16,322.58,322.94,19497.0,315.6429,315.8775,315.3106,315.6625,19497.0
2022-08-22 11:25:00,322.99,323.29,322.79,323.02,16245.0,315.7113,316.0046,315.5158,315.7407,16245.0
2022-08-22 11:30:00,322.97,323.05,322.67,322.68,9704.0,315.6918,315.77,315.3986,315.4083,9704.0
2022-08-22 11:35:00,322.77,323.35,322.68,322.76,14347.0,315.4963,316.0632,315.4083,315.4865,14347.0
2022-08-22 11:40:00,322.73,323.08,322.73,323.03,9889.0,315.4572,315.7993,315.4572,315.7504,9889.0
2022-08-22 11:45:00,323.12,323.27,322.93,323.13,10368.0,315.8384,315.985,315.6527,315.8482,10368.0
2022-08-22 11:50:00,323.23,323.59,323.23,323.56,6866.0,315.9459,316.2978,315.9459,316.2685,6866.0
2022-08-22 11:55:00,323.64,323.82,323.37,323.82,13084.0,316.3467,316.5226,316.0828,316.5226,13084.0
2022-08-22 12:00:00,323.87,323.99,323.61,323.66,6224.0,316.5715,316.6888,316.3174,316.3662,6224.0
2022-08-22 12:05:00,323.65,323.94,323.61,323.86,11778.0,316.3565,316.6399,316.3174,316.5617,11778.0
2022-08-22 12:10:00,323.8,324.06,323.74,323.74,12047.0,316.5031,316.7572,316.4444,316.4444,12047.0
2022-08-22 12:15:00,323.8,324.06,323.67,324.05,6898.0,316.5031,316.7572,316.376,316.7475,6898.0
2022-08-22 12:20:00,324.11,324.25,324.01,324.08,7584.0,316.8061,316.9429,316.7084,316.7768,7584.0
2022-08-22 12:25:00,324.17,324.51,323.9,324.05,12675.0,316.8647,317.1971,316.6008,316.7475,12675.0
2022-08-22 12:30:00,324.13,324.48,324.12,324.48,8733.0,316.8257,317.1678,316.8159,317.1678,8733.0
2022-08-22 12:35:00,324.46,324.71,324.31,324.54,9843.0,317.1482,317.3926,317.0016,317.2264,9843.0
2022-08-22 12:40:00,324.56,324.64,324.26,324.28,7868.0,317.246,317.3242,316.9527,316.9723,7868.0
2022-08-22 12:45:00,324.31,324.9,324.26,324.68,12375.0,317.0016,317.5783,316.9527,317.3633,12375.0
2022-08-22 12:50:00,324.59,324.83,324.42,324.52,7137.0,317.2753,317.5099,317.1091,317.2069,7137.0
2022-08-22 12:55:00,324.55,324.84,324.54,324.55,11732.0,317.2362,317.5197,317.2264,317.2362,11732.0
2022-08-22 13:00:00,324.6,324.72,324.47,324.48,10209.0,317.2851,317.4024,317.158,317.1678,10209.0
2022-08-22 13:05:00,324.51,324.52,324.23,324.48,5363.0,317.1971,317.2069,316.9234,317.1678,5363.0
2022-08-22 13:10:00,324.43,324.71,324.4,324.71,16999.0,317.1189,317.3926,317.0896,317.3926,16999.0
2022-08-22 13:15:00,324.77,324.83,324.62,324.63,10147.0,317.4512,317.5099,317.3046,317.3144,10147.0
2022-08-22 13:20:00,324.65,324.84,324.6,324.66,21656.0,317.3339,317.5197,317.2851,317.3437,21656.0
2022-08-22 13:25:00,324.77,324.9,324.65,324.79,31425.0,317.4512,317.5783,317.3339,317.4708,31425.0
2022-08-22 13:30:00,324.75,324.84,323.87,323.97,8421.0,317.4317,317.5197,316.5715,316.6693,8421.0
2022-08-22 13:35:00,323.96,324.19,323.88,324.13,13548.0,316.6595,316.8843,316.5813,316.8257,13548.0
2022-08-22 13:40:00,324.11,324.22,323.8,323.83,12029.0,316.8061,316.9136,316.5031,316.5324,12029.0
2022-08-22 13:45:00,323.78,323.97,323.57,323.71,13721.0,316.4835,316.6693,316.2783,316.4151,13721.0
2022-08-22 13:50:00,323.69,323.69,323.31,323.34,7060.0,316.3956,316.3956,316.0241,316.0535,7060.0
2022-08-22 13:55:00,323.34,323.35,322.6,322.75,10409.0,316.0535,316.0632,315.3301,315.4767,10409.0
2022-08-22 14:00:00,322.74,322.74,322.43,322.48,4928.0,315.467,315.467,315.164,315.2128,4928.0
2022-08-22 14:05:00,322.44,322.51,322.03,322.1,5942.0,315.1737,315.2422,314.773,314.8414,5942.0
2022-08-22 14:10:00,322.1,322.1,321.75,322.0,8082.0,314.8414,314.8414,314.4993,314.7437,8082.0
2022-08-22 14:15:00,322.03,322.24,321.62,321.73,12571.0,314.773,314.9782,314.3722,314.4797,12571.0
2022-08-22 14:20:00,321.67,321.81,321.27,321.28,8011.0,314.4211,314.5579,314.0301,314.0399,8011.0
2022-08-22 14:25:00,321.35,321.43,321.15,321.26,12258.0,314.1083,314.1865,313.9128,314.0203,12258.0
2022-08-22 14:30:00,321.21,321.34,320.93,320.97,11242.0,313.9715,314.0985,313.6978,313.7369,11242.0
2022-08-22 14:35:00,320.96,321.04,320.61,320.7,7152.0,313.7271,313.8053,313.385,313.4729,7152.0
2022-08-22 14:40:00,320.59,320.82,320.48,320.57,7804.0,313.3654,313.5902,313.2579,313.3459,7804.0
2022-08-22 14:45:00,320.57,320.92,320.39,320.89,13315.0,313.3459,313.688,313.1699,313.6587,13315.0
2022-08-22 14:50:00,320.92,321.08,320.77,320.82,21904.0,313.688,313.8444,313.5414,313.5902,21904.0
2022-08-22 14:55:00,320.88,321.17,320.74,320.92,20554.0,313.6489,313.9324,313.512,313.688,20554.0
2022-08-22 15:00:00,320.96,321.48,320.88,321.29,10247.0,313.7271,314.2354,313.6489,314.0497,10247.0
2022-08-22 15:05:00,321.25,321.47,321.14,321.2,8644.0,314.0106,314.2256,313.903,313.9617,8644.0
2022-08-22 15:10:00,321.27,321.6,321.26,321.55,9935.0,314.0301,314.3527,314.0203,314.3038,9935.0
2022-08-22 15:15:00,321.58,321.66,321.26,321.29,19088.0,314.3331,314.4113,314.0203,314.0497,19088.0
2022-08-22 15:20:00,321.21,321.72,321.2,321.67,12924.0,313.9715,314.47,313.9617,314.4211,12924.0
2022-08-22 15:25:00,321.68,321.68,321.18,321.3,18012.0,314.4309,314.4309,313.9421,314.0594,18012.0
2022-08-22 15:30:00,321.29,321.44,321.19,321.32,20305.0,314.0497,314.1963,313.9519,314.079,20305.0
2022-08-22 15:35:00,321.29,321.73,321.29,321.61,15943.0,314.0497,314.4797,314.0497,314.3624,15943.0
2022-08-22 15:40:00,321.56,321.82,321.39,321.5,26965.0,314.3136,314.5677,314.1474,314.2549,26965.0
2022-08-22 15:45:00,321.49,322.09,321.48,322.09,43228.0,314.2451,314.8316,314.2354,314.8316,43228.0
2022-08-22 15:50:00,322.06,322.69,321.9,322.69,55160.0,314.8023,315.4181,314.6459,315.4181,55160.0
2022-08-22 15:55:00,322.65,323.2,322.57,323.16,141159.0,315.379,315.9166,315.3008,315.8775,141159.0
2022-08-23 09:30:00,321.24,321.84,317.13,317.27,54822.0,314.0008,314.5873,309.9834,310.1202,54822.0
2022-08-23 09:35:00,317.27,318.39,315.54,315.6,37402.0,310.1202,311.215,308.4292,308.4879,37402.0
2022-08-23 09:40:00,315.6,316.44,314.41,314.42,37271.0,308.4879,309.3089,307.3247,307.3345,37271.0
2022-08-23 09:45:00,314.78,315.47,313.87,315.06,29331.0,307.6864,308.3608,306.7969,307.96,29331.0
2022-08-23 09:50:00,314.71,316.51,314.66,316.42,30246.0,307.6179,309.3774,307.5691,309.2894,30246.0
2022-08-23 09:55:00,316.13,316.73,315.25,315.64,31698.0,309.0059,309.5924,308.1458,308.527,31698.0
2022-08-23 10:00:00,315.47,316.74,315.19,316.54,17982.0,308.3608,309.6022,308.0871,309.4067,17982.0
2022-08-23 10:05:00,316.39,316.91,316.18,316.87,32443.0,309.2601,309.7684,309.0548,309.7293,32443.0
2022-08-23 10:10:00,316.92,317.38,316.47,316.71,30111.0,309.7781,310.2278,309.3383,309.5729,30111.0
2022-08-23 10:15:00,316.54,316.71,315.26,315.37,27103.0,309.4067,309.5729,308.1555,308.2631,27103.0
2022-08-23 10:20:00,315.47,315.51,314.77,315.22,14349.0,308.3608,308.3999,307.6766,308.1164,14349.0
2022-08-23 10:25:00,315.36,315.96,314.72,315.55,22977.0,308.2533,308.8398,307.6277,308.439,22977.0
2022-08-23 10:30:00,315.57,316.18,315.52,315.99,13635.0,308.4586,309.0548,308.4097,308.8691,13635.0
2022-08-23 10:35:00,316.22,316.39,315.52,315.78,25441.0,309.0939,309.2601,308.4097,308.6638,25441.0
2022-08-23 10:40:00,315.79,316.81,315.79,316.48,23582.0,308.6736,309.6706,308.6736,309.348,23582.0
2022-08-23 10:45:00,316.5,317.4,316.49,316.99,20632.0,309.3676,310.2473,309.3578,309.8466,20632.0
2022-08-23 10:50:00,316.93,316.93,316.04,316.62,20467.0,309.7879,309.7879,308.918,309.4849,20467.0
2022-08-23 10:55:00,316.6,316.73,316.16,316.55,13459.0,309.4653,309.5924,309.0353,309.4165,13459.0
2022-08-23 11:00:00,316.72,316.97,316.37,316.91,11902.0,309.5826,309.827,309.2405,309.7684,11902.0
2022-08-23 11:05:00,316.76,317.35,316.72,316.98,19648.0,309.6217,310.1984,309.5826,309.8368,19648.0
2022-08-23 11:10:00,317.0,317.27,316.92,316.96,9715.0,309.8563,310.1202,309.7781,309.8172,9715.0
2022-08-23 11:15:00,317.06,317.72,317.06,317.27,10877.0,309.915,310.5601,309.915,310.1202,10877.0
2022-08-23 11:20:00,317.33,318.17,317.3,317.96,12949.0,310.1789,311.0,310.1496,310.7947,12949.0
2022-08-23 11:25:00,317.88,318.2,317.62,318.02,10963.0,310.7165,311.0293,310.4624,310.8533,10963.0
2022-08-23 11:30:00,318.06,318.35,317.98,318.28,8544.0,310.8924,311.1759,310.8142,311.1075,8544.0
2022-08-23 11:35:00,318.21,318.75,317.93,317.93,33222.0,311.0391,311.5669,310.7654,310.7654,33222.0
2022-08-23 11:40:00,318.0,318.16,316.85,317.01,28391.0,310.8338,310.9902,309.7097,309.8661,28391.0
2022-08-23 11:45:00,317.05,317.49,316.76,317.41,19667.0,309.9052,310.3353,309.6217,310.2571,19667.0
2022-08-23 11:50:00,317.5,317.6,317.02,317.15,19185.0,310.3451,310.4428,309.8759,310.0029,19185.0
2022-08-23 11:55:00,317.25,317.3,317.05,317.2,22686.0,310.1007,310.1496,309.9052,310.0518,22686.0
2022-08-23 12:00:00,317.19,317.37,317.08,317.32,14656.0,310.042,310.218,309.9345,310.1691,14656.0
2022-08-23 12:05:00,317.25,317.45,316.95,317.44,9162.0,310.1007,310.2962,309.8075,310.2864,9162.0
2022-08-23 12:10:00,317.46,317.61,317.09,317.09,17560.0,310.306,310.4526,309.9443,309.9443,17560.0
2022-08-23 12:15:00,316.93,316.98,316.3,316.68,10145.0,309.7879,309.8368,309.1721,309.5435,10145.0
2022-08-23 12:20:00,316.73,317.05,316.46,316.47,17244.0,309.5924,309.9052,309.3285,309.3383,17244.0
2022-08-23 12:25:00,316.47,316.68,316.26,316.37,10258.0,309.3383,309.5435,309.133,309.2405,10258.0
2022-08-23 12:30:00,316.37,316.61,316.35,316.55,9305.0,309.2405,309.4751,309.221,309.4165,9305.0
2022-08-23 12:35:00,316.55,316.68,316.43,316.65,11403.0,309.4165,309.5435,309.2992,309.5142,11403.0
2022-08-23 12:40:00,316.56,316.9,316.56,316.84,14026.0,309.4262,309.7586,309.4262,309.6999,14026.0
2022-08-23 12:45:00,316.86,317.76,316.68,316.77,30196.0,309.7195,310.5992,309.5435,309.6315,30196.0
2022-08-23 12:50:00,316.74,317.11,316.41,317.08,13238.0,309.6022,309.9638,309.2796,309.9345,13238.0
2022-08-23 12:55:00,317.0,317.06,316.34,316.64,8823.0,309.8563,309.915,309.2112,309.5044,8823.0
2022-08-23 13:00:00,316.5,317.01,316.49,316.55,15127.0,309.3676,309.8661,309.3578,309.4165,15127.0
2022-08-23 13:05:00,316.47,316.79,315.47,316.06,50298.0,309.3383,309.6511,308.3608,308.9375,50298.0
2022-08-23 13:10:00,316.01,316.59,315.84,316.49,15894.0,308.8886,309.4556,308.7225,309.3578,15894.0
2022-08-23 13:15:00,316.55,316.78,315.66,315.81,18434.0,309.4165,309.6413,308.5465,308.6931,18434.0
2022-08-23 13:20:00,315.71,315.97,315.6,315.82,10804.0,308.5954,308.8495,308.4879,308.7029,10804.0
2022-08-23 13:25:00,315.82,316.35,315.82,316.27,6390.0,308.7029,309.221,308.7029,309.1428,6390.0
2022-08-23 13:30:00,316.27,316.62,316.1,316.62,16837.0,309.1428,309.4849,308.9766,309.4849,16837.0
2022-08-23 13:35:00,316.73,316.79,316.3,316.38,14968.0,309.5924,309.6511,309.1721,309.2503,14968.0
2022-08-23 13:40:00,316.42,316.74,316.42,316.68,9644.0,309.2894,309.6022,309.2894,309.5435,9644.0
2022-08-23 13:45:00,316.66,317.05,316.53,316.53,15776.0,309.524,309.9052,309.3969,309.3969,15776.0
2022-08-23 13:50:00,316.59,316.64,316.01,316.16,8328.0,309.4556,309.5044,308.8886,309.0353,8328.0
2022-08-23 13:55:00,316.16,316.19,315.79,316.1,6788.0,309.0353,309.0646,308.6736,308.9766,6788.0
2022-08-23 14:00:00,316.0,316.05,315.57,315.78,16785.0,308.8789,308.9277,308.4586,308.6638,16785.0
2022-08-23 14:05:00,315.82,315.94,315.72,315.91,5775.0,308.7029,308.8202,308.6052,308.7909,5775.0
2022-08-23 14:10:00,315.98,315.98,315.36,315.43,25205.0,308.8593,308.8593,308.2533,308.3217,25205.0
2022-08-23 14:15:00,315.49,315.57,315.0,315.26,18424.0,308.3804,308.4586,307.9014,308.1555,18424.0
2022-08-23 14:20:00,315.23,315.26,314.8,315.08,13062.0,308.1262,308.1555,307.7059,307.9796,13062.0
2022-08-23 14:25:00,315.07,315.82,315.06,315.47,18155.0,307.9698,308.7029,307.96,308.3608,18155.0
2022-08-23 14:30:00,315.4,315.6,315.32,315.51,6555.0,308.2924,308.4879,308.2142,308.3999,6555.0
2022-08-23 14:35:00,315.53,315.7,315.46,315.7,5851.0,308.4195,308.5856,308.351,308.5856,5851.0
2022-08-23 14:40:00,315.64,315.72,315.23,315.28,10244.0,308.527,308.6052,308.1262,308.1751,10244.0
2022-08-23 14:45:00,315.28,316.2,315.27,315.99,18900.0,308.1751,309.0744,308.1653,308.8691,18900.0
2022-08-23 14:50:00,315.95,316.24,315.74,316.24,13710.0,308.83,309.1135,308.6247,309.1135,13710.0
2022-08-23 14:55:00,316.14,316.66,316.14,316.66,7680.0,309.0157,309.524,309.0157,309.524,7680.0
2022-08-23 15:00:00,316.62,317.61,316.62,317.61,15672.0,309.4849,310.4526,309.4849,310.4526,15672.0
2022-08-23 15:05:00,317.57,318.08,317.48,317.9,30409.0,310.4135,310.912,310.3255,310.736,30409.0
2022-08-23 15:10:00,317.8,318.43,317.75,317.81,20184.0,310.6383,311.2541,310.5894,310.6481,20184.0
2022-08-23 15:15:00,317.81,318.64,317.78,318.11,13611.0,310.6481,311.4594,310.6187,310.9413,13611.0
2022-08-23 15:20:00,318.08,318.09,317.5,317.56,13115.0,310.912,310.9218,310.3451,310.4037,13115.0
2022-08-23 15:25:00,317.56,317.71,317.25,317.35,18095.0,310.4037,310.5503,310.1007,310.1984,18095.0
2022-08-23 15:30:00,317.34,317.46,317.02,317.19,17722.0,310.1887,310.306,309.8759,310.042,17722.0
2022-08-23 15:35:00,317.19,317.27,316.8,316.93,20157.0,310.042,310.1202,309.6608,309.7879,20157.0
2022-08-23 15:40:00,316.93,317.4,316.83,317.22,23434.0,309.7879,310.2473,309.6902,310.0714,23434.0
2022-08-23 15:45:00,317.2,317.21,316.38,316.56,38615.0,310.0518,310.0616,309.2503,309.4262,38615.0
2022-08-23 15:50:00,316.52,316.52,316.15,316.36,38370.0,309.3871,309.3871,309.0255,309.2307,38370.0
2022-08-23 15:55:00,316.34,316.34,314.9,315.1,177495.0,309.2112,309.2112,307.8037,307.9991,177495.0
2022-08-24 09:30:00,316.47,317.08,316.0,316.13,45625.0,309.3383,309.9345,308.8789,309.0059,45625.0
2022-08-24 09:35:00,316.18,316.86,315.93,315.93,16420.0,309.0548,309.7195,308.8104,308.8104,16420.0
2022-08-24 09:40:00,316.08,316.14,315.22,315.56,11805.0,308.9571,309.0157,308.1164,308.4488,11805.0
2022-08-24 09:45:00,315.57,315.96,315.5,315.82,10877.0,308.4586,308.8398,308.3901,308.7029,10877.0
2022-08-24 09:50:00,315.81,315.82,315.32,315.68,6988.0,308.6931,308.7029,308.2142,308.5661,6988.0
2022-08-24 09:55:00,315.64,316.16,315.64,315.98,10950.0,308.527,309.0353,308.527,308.8593,10950.0
2022-08-24 10:00:00,315.95,316.91,315.88,316.91,14949.0,308.83,309.7684,308.7616,309.7684,14949.0
2022-08-24 10:05:00,316.62,317.64,316.49,317.44,14744.0,309.4849,310.4819,309.3578,310.2864,14744.0
2022-08-24 10:10:00,317.31,317.78,316.76,317.53,17810.0,310.1593,310.6187,309.6217,310.3744,17810.0
2022-08-24 10:15:00,317.61,317.88,317.08,317.82,9873.0,310.4526,310.7165,309.9345,310.6578,9873.0
2022-08-24 10:20:00,318.0,318.23,317.74,318.14,16201.0,310.8338,311.0586,310.5797,310.9706,16201.0
2022-08-24 10:25:00,318.26,318.5,317.74,318.12,14115.0,311.0879,311.3225,310.5797,310.9511,14115.0
2022-08-24 10:30:00,318.18,318.71,318.18,318.61,14065.0,311.0097,311.5278,311.0097,311.43,14065.0
2022-08-24 10:35:00,318.61,319.11,318.07,318.07,15325.0,311.43,311.9188,310.9022,310.9022,15325.0
2022-08-24 10:40:00,317.94,318.36,317.87,317.94,10462.0,310.7751,311.1857,310.7067,310.7751,10462.0
2022-08-24 10:45:00,318.07,318.14,317.16,317.54,7266.0,310.9022,310.9706,310.0127,310.3842,7266.0
2022-08-24 10:50:00,317.62,318.78,317.62,318.55,12465.0,310.4624,311.5962,310.4624,311.3714,12465.0
2022-08-24 10:55:00,318.58,318.62,318.12,318.34,22028.0,311.4007,311.4398,310.9511,311.1661,22028.0
2022-08-24 11:00:00,318.32,318.33,317.49,317.85,10970.0,311.1466,311.1564,310.3353,310.6872,10970.0
2022-08-24 11:05:00,317.73,317.82,317.45,317.81,6147.0,310.5699,310.6578,310.2962,310.6481,6147.0
2022-08-24 11:10:00,317.77,317.91,317.53,317.91,7635.0,310.609,310.7458,310.3744,310.7458,7635.0
2022-08-24 11:15:00,317.92,318.13,317.52,317.83,15557.0,310.7556,310.9609,310.3646,310.6676,15557.0
2022-08-24 11:20:00,317.77,318.09,317.77,318.08,7466.0,310.609,310.9218,310.609,310.912,7466.0
2022-08-24 11:25:00,318.1,318.51,318.08,318.49,13030.0,310.9315,311.3323,310.912,311.3127,13030.0
2022-08-24 11:30:00,318.49,319.11,318.48,318.95,18134.0,311.3127,311.9188,311.303,311.7624,18134.0
2022-08-24 11:35:00,318.97,320.18,318.97,320.05,37095.0,311.7819,312.9647,311.7819,312.8376,37095.0
2022-08-24 11:40:00,320.1,320.68,319.83,320.62,30150.0,312.8865,313.4534,312.6226,313.3947,30150.0
2022-08-24 11:45:00,320.56,320.8,320.3,320.53,16398.0,313.3361,313.5707,313.082,313.3068,16398.0
2022-08-24 11:50:00,320.47,320.86,320.2,320.35,16294.0,313.2481,313.6293,312.9842,313.1308,16294.0
2022-08-24 11:55:00,320.42,320.5,320.0,320.0,5145.0,313.1993,313.2775,312.7887,312.7887,5145.0
2022-08-24 12:00:00,320.08,320.18,319.7,319.82,5764.0,312.8669,312.9647,312.4955,312.6128,5764.0
2022-08-24 12:05:00,319.7,319.8,319.53,319.67,4258.0,312.4955,312.5932,312.3293,312.4662,4258.0
2022-08-24 12:10:00,319.64,319.67,319.29,319.33,4202.0,312.4368,312.4662,312.0947,312.1338,4202.0
2022-08-24 12:15:00,319.29,319.74,319.29,319.71,9916.0,312.0947,312.5346,312.0947,312.5053,9916.0
2022-08-24 12:20:00,319.73,319.91,319.55,319.62,15745.0,312.5248,312.7007,312.3489,312.4173,15745.0
2022-08-24 12:25:00,319.62,319.63,319.21,319.21,3506.0,312.4173,312.4271,312.0165,312.0165,3506.0
2022-08-24 12:30:00,319.21,319.21,318.99,319.04,1580.0,312.0165,312.0165,311.8015,311.8504,1580.0
2022-08-24 12:35:00,319.04,319.06,318.79,318.93,9588.0,311.8504,311.8699,311.606,311.7428,9588.0
2022-08-24 12:40:00,318.92,318.92,318.22,318.35,6877.0,311.7331,311.7331,311.0488,311.1759,6877.0
2022-08-24 12:45:00,318.28,318.46,318.23,318.44,7157.0,311.1075,311.2834,311.0586,311.2639,7157.0
2022-08-24 12:50:00,318.5,318.5,318.11,318.35,7463.0,311.3225,311.3225,310.9413,311.1759,7463.0
2022-08-24 12:55:00,318.39,318.48,318.23,318.38,2721.0,311.215,311.303,311.0586,311.2052,2721.0
2022-08-24 13:00:00,318.28,318.38,318.16,318.28,2997.0,311.1075,311.2052,310.9902,311.1075,2997.0
2022-08-24 13:05:00,318.24,318.51,318.24,318.33,3688.0,311.0684,311.3323,311.0684,311.1564,3688.0
2022-08-24 13:10:00,318.5,318.91,318.43,318.87,6204.0,311.3225,311.7233,311.2541,311.6842,6204.0
2022-08-24 13:15:00,318.84,318.94,318.79,318.94,7395.0,311.6549,311.7526,311.606,311.7526,7395.0
2022-08-24 13:20:00,318.87,319.09,318.83,319.09,7718.0,311.6842,311.8992,311.6451,311.8992,7718.0
2022-08-24 13:25:00,319.07,319.21,318.93,318.93,7209.0,311.8797,312.0165,311.7428,311.7428,7209.0
2022-08-24 13:30:00,318.94,319.15,318.94,319.04,6210.0,311.7526,311.9579,311.7526,311.8504,6210.0
2022-08-24 13:35:00,319.07,319.14,318.96,319.08,9152.0,311.8797,311.9481,311.7722,311.8895,9152.0
2022-08-24 13:40:00,319.07,319.08,318.69,318.99,13293.0,311.8797,311.8895,311.5082,311.8015,13293.0
2022-08-24 13:45:00,318.98,319.25,318.91,319.23,11382.0,311.7917,312.0556,311.7233,312.0361,11382.0
2022-08-24 13:50:00,319.28,319.47,319.28,319.46,10855.0,312.0849,312.2707,312.0849,312.2609,10855.0
2022-08-24 13:55:00,319.44,319.8,319.4,319.71,5954.0,312.2413,312.5932,312.2022,312.5053,5954.0
2022-08-24 14:00:00,319.79,319.82,319.66,319.76,4215.0,312.5835,312.6128,312.4564,312.5541,4215.0
2022-08-24 14:05:00,319.63,319.76,319.45,319.74,9024.0,312.4271,312.5541,312.2511,312.5346,9024.0
2022-08-24 14:10:00,319.74,319.86,319.74,319.86,3106.0,312.5346,312.6519,312.5346,312.6519,3106.0
2022-08-24 14:15:00,319.76,319.95,319.72,319.73,5644.0,312.5541,312.7398,312.515,312.5248,5644.0
2022-08-24 14:20:00,319.71,319.75,319.39,319.7,6730.0,312.5053,312.5444,312.1925,312.4955,6730.0
2022-08-24 14:25:00,319.72,319.78,319.66,319.71,3027.0,312.515,312.5737,312.4564,312.5053,3027.0
2022-08-24 14:30:00,319.69,319.88,319.47,319.87,7011.0,312.4857,312.6714,312.2707,312.6617,7011.0
2022-08-24 14:35:00,319.9,320.04,319.8,319.8,17952.0,312.691,312.8278,312.5932,312.5932,17952.0
2022-08-24 14:40:00,319.86,319.96,319.68,319.69,9225.0,312.6519,312.7496,312.4759,312.4857,9225.0
2022-08-24 14:45:00,319.71,319.71,319.04,319.16,8256.0,312.5053,312.5053,311.8504,311.9677,8256.0
2022-08-24 14:50:00,319.15,319.64,319.11,319.64,8841.0,311.9579,312.4368,311.9188,312.4368,8841.0
2022-08-24 14:55:00,319.56,320.0,319.54,319.91,10713.0,312.3586,312.7887,312.3391,312.7007,10713.0
2022-08-24 15:00:00,319.9,319.97,319.83,319.9,5534.0,312.691,312.7594,312.6226,312.691,5534.0
2022-08-24 15:05:00,319.95,320.24,319.83,320.09,11758.0,312.7398,313.0233,312.6226,312.8767,11758.0
2022-08-24 15:10:00,320.08,320.43,320.08,320.42,4805.0,312.8669,313.209,312.8669,313.1993,4805.0
2022-08-24 15:15:00,320.4,320.62,320.29,320.45,10098.0,313.1797,313.3947,313.0722,313.2286,10098.0
2022-08-24 15:20:00,320.45,320.72,320.35,320.72,14219.0,313.2286,313.4925,313.1308,313.4925,14219.0
2022-08-24 15:25:00,320.59,320.7,320.01,320.02,6499.0,313.3654,313.4729,312.7985,312.8083,6499.0
2022-08-24 15:30:00,320.0,320.05,319.59,319.63,14570.0,312.7887,312.8376,312.388,312.4271,14570.0
2022-08-24 15:35:00,319.7,320.06,319.53,319.87,11398.0,312.4955,312.8474,312.3293,312.6617,11398.0
2022-08-24 15:40:00,319.87,320.1,319.09,319.42,25425.0,312.6617,312.8865,311.8992,312.2218,25425.0
2022-08-24 15:45:00,319.29,319.48,319.16,319.39,13455.0,312.0947,312.2804,311.9677,312.1925,13455.0
2022-08-24 15:50:00,319.36,319.54,319.1,319.46,28168.0,312.1631,312.3391,311.909,312.2609,28168.0
2022-08-24 15:55:00,319.35,319.39,318.61,319.1,93576.0,312.1534,312.1925,311.43,311.909,93576.0
2022-08-25 09:30:00,320.6,321.29,318.69,318.81,50348.0,313.3752,314.0497,311.5082,311.6255,50348.0
2022-08-25 09:35:00,318.69,318.86,317.51,318.28,9979.0,311.5082,311.6744,310.3548,311.1075,9979.0
2022-08-25 09:40:00,318.15,319.09,317.76,318.78,11927.0,310.9804,311.8992,310.5992,311.5962,11927.0
2022-08-25 09:45:00,318.77,319.26,318.58,318.73,10966.0,311.5864,312.0654,311.4007,311.5473,10966.0
2022-08-25 09:50:00,318.81,319.68,318.44,319.56,40971.0,311.6255,312.4759,311.2639,312.3586,40971.0
2022-08-25 09:55:00,319.56,320.0,318.63,318.63,38637.0,312.3586,312.7887,311.4496,311.4496,38637.0
2022-08-25 10:00:00,318.62,318.78,318.26,318.7,8049.0,311.4398,311.5962,311.0879,311.518,8049.0
2022-08-25 10:05:00,318.84,319.44,318.8,319.06,11875.0,311.6549,312.2413,311.6158,311.8699,11875.0
2022-08-25 10:10:00,319.09,319.2,318.75,319.03,8726.0,311.8992,312.0067,311.5669,311.8406,8726.0
2022-08-25 10:15:00,319.16,319.24,318.78,319.08,8273.0,311.9677,312.0458,311.5962,311.8895,8273.0
2022-08-25 10:20:00,318.94,319.05,318.3,318.6,6484.0,311.7526,311.8601,311.127,311.4203,6484.0
2022-08-25 10:25:00,318.6,318.88,318.42,318.5,6386.0,311.4203,311.694,311.2443,311.3225,6386.0
2022-08-25 10:30:00,318.63,319.43,318.58,319.26,15986.0,311.4496,312.2316,311.4007,312.0654,15986.0
2022-08-25 10:35:00,319.31,319.31,318.5,318.5,14383.0,312.1143,312.1143,311.3225,311.3225,14383.0
2022-08-25 10:40:00,318.5,318.67,318.06,318.06,6398.0,311.3225,311.4887,310.8924,310.8924,6398.0
2022-08-25 10:45:00,318.2,318.45,317.74,317.74,19878.0,311.0293,311.2737,310.5797,310.5797,19878.0
2022-08-25 10:50:00,317.89,318.05,317.36,317.57,12902.0,310.7263,310.8827,310.2082,310.4135,12902.0
2022-08-25 10:55:00,317.55,317.68,317.12,317.26,10883.0,310.3939,310.521,309.9736,310.1105,10883.0
2022-08-25 11:00:00,317.31,317.4,316.7,317.24,9659.0,310.1593,310.2473,309.5631,310.0909,9659.0
2022-08-25 11:05:00,317.24,317.25,316.92,317.0,9289.0,310.0909,310.1007,309.7781,309.8563,9289.0
2022-08-25 11:10:00,316.99,317.0,316.35,316.42,9044.0,309.8466,309.8563,309.221,309.2894,9044.0
2022-08-25 11:15:00,316.32,316.59,316.06,316.22,12246.0,309.1917,309.4556,308.9375,309.0939,12246.0
2022-08-25 11:20:00,316.17,316.37,315.83,315.93,28591.0,309.045,309.2405,308.7127,308.8104,28591.0
2022-08-25 11:25:00,315.85,316.98,315.85,316.98,9312.0,308.7322,309.8368,308.7322,309.8368,9312.0
2022-08-25 11:30:00,316.82,317.36,316.74,317.31,11833.0,309.6804,310.2082,309.6022,310.1593,11833.0
2022-08-25 11:35:00,317.16,317.23,316.97,317.1,3474.0,310.0127,310.0811,309.827,309.9541,3474.0
2022-08-25 11:40:00,317.11,317.18,316.88,317.14,3151.0,309.9638,310.0323,309.739,309.9932,3151.0
2022-08-25 11:45:00,317.19,317.33,317.1,317.3,4487.0,310.042,310.1789,309.9541,310.1496,4487.0
2022-08-25 11:50:00,317.4,317.48,316.89,316.95,3570.0,310.2473,310.3255,309.7488,309.8075,3570.0
2022-08-25 11:55:00,316.95,317.0,316.82,317.0,3168.0,309.8075,309.8563,309.6804,309.8563,3168.0
2022-08-25 12:00:00,317.0,317.18,316.83,316.89,5185.0,309.8563,310.0323,309.6902,309.7488,5185.0
2022-08-25 12:05:00,316.84,317.08,316.83,317.02,6388.0,309.6999,309.9345,309.6902,309.8759,6388.0
2022-08-25 12:10:00,317.08,317.08,316.66,316.68,4312.0,309.9345,309.9345,309.524,309.5435,4312.0
2022-08-25 12:15:00,316.72,316.92,316.61,316.92,5214.0,309.5826,309.7781,309.4751,309.7781,5214.0
2022-08-25 12:20:00,316.93,317.19,316.93,317.06,4990.0,309.7879,310.042,309.7879,309.915,4990.0
2022-08-25 12:25:00,317.13,317.26,317.06,317.12,7743.0,309.9834,310.1105,309.915,309.9736,7743.0
2022-08-25 12:30:00,317.09,317.12,316.93,316.99,3100.0,309.9443,309.9736,309.7879,309.8466,3100.0
2022-08-25 12:35:00,316.99,317.07,316.62,316.84,4562.0,309.8466,309.9247,309.4849,309.6999,4562.0
2022-08-25 12:40:00,316.77,316.98,316.72,316.93,3230.0,309.6315,309.8368,309.5826,309.7879,3230.0
2022-08-25 12:45:00,316.93,317.2,316.59,316.6,10664.0,309.7879,310.0518,309.4556,309.4653,10664.0
2022-08-25 12:50:00,316.76,316.99,316.75,316.92,3989.0,309.6217,309.8466,309.612,309.7781,3989.0
2022-08-25 12:55:00,317.02,317.07,316.9,316.98,3072.0,309.8759,309.9247,309.7586,309.8368,3072.0
2022-08-25 13:00:00,317.0,317.13,316.9,316.98,5847.0,309.8563,309.9834,309.7586,309.8368,5847.0
2022-08-25 13:05:00,316.99,317.1,316.87,317.0,3967.0,309.8466,309.9541,309.7293,309.8563,3967.0
2022-08-25 13:10:00,317.03,317.96,316.97,317.96,20849.0,309.8857,310.7947,309.827,310.7947,20849.0
2022-08-25 13:15:00,317.86,318.58,317.86,318.5,6411.0,310.6969,311.4007,310.6969,311.3225,6411.0
2022-08-25 13:20:00,318.56,319.07,318.46,319.07,11023.0,311.3812,311.8797,311.2834,311.8797,11023.0
2022-08-25 13:25:00,319.07,319.07,318.4,318.47,5695.0,311.8797,311.8797,311.2248,311.2932,5695.0
2022-08-25 13:30:00,318.61,318.71,318.46,318.48,3646.0,311.43,311.5278,311.2834,311.303,3646.0
2022-08-25 13:35:00,318.56,319.09,318.56,318.94,6605.0,311.3812,311.8992,311.3812,311.7526,6605.0
2022-08-25 13:40:00,319.0,319.52,319.0,319.39,21783.0,311.8113,312.3195,311.8113,312.1925,21783.0
2022-08-25 13:45:00,319.39,319.46,318.9,319.02,11159.0,312.1925,312.2609,311.7135,311.8308,11159.0
2022-08-25 13:50:00,319.02,319.08,318.72,318.92,3932.0,311.8308,311.8895,311.5376,311.7331,3932.0
2022-08-25 13:55:00,318.87,319.0,318.78,319.0,2397.0,311.6842,311.8113,311.5962,311.8113,2397.0
2022-08-25 14:00:00,319.08,319.67,319.02,319.64,9870.0,311.8895,312.4662,311.8308,312.4368,9870.0
2022-08-25 14:05:00,319.63,319.8,319.49,319.78,10077.0,312.4271,312.5932,312.2902,312.5737,10077.0
2022-08-25 14:10:00,319.79,320.0,319.74,319.96,4900.0,312.5835,312.7887,312.5346,312.7496,4900.0
2022-08-25 14:15:00,319.97,320.09,319.85,320.07,6261.0,312.7594,312.8767,312.6421,312.8571,6261.0
2022-08-25 14:20:00,320.04,320.61,320.04,320.59,12703.0,312.8278,313.385,312.8278,313.3654,12703.0
2022-08-25 14:25:00,320.63,320.88,320.5,320.88,9013.0,313.4045,313.6489,313.2775,313.6489,9013.0
2022-08-25 14:30:00,320.85,321.1,320.75,321.09,10506.0,313.6196,313.8639,313.5218,313.8542,10506.0
2022-08-25 14:35:00,321.03,321.19,320.86,320.92,16129.0,313.7955,313.9519,313.6293,313.688,16129.0
2022-08-25 14:40:00,320.94,320.94,320.28,320.51,7843.0,313.7075,313.7075,313.0624,313.2872,7843.0
2022-08-25 14:45:00,320.45,320.82,320.37,320.82,18811.0,313.2286,313.5902,313.1504,313.5902,18811.0
2022-08-25 14:50:00,320.84,321.01,320.72,320.97,6730.0,313.6098,313.776,313.4925,313.7369,6730.0
2022-08-25 14:55:00,320.96,321.38,320.81,321.38,12879.0,313.7271,314.1376,313.5805,314.1376,12879.0
2022-08-25 15:00:00,321.31,321.81,321.29,321.57,13215.0,314.0692,314.5579,314.0497,314.3233,13215.0
2022-08-25 15:05:00,321.62,321.91,321.38,321.44,16416.0,314.3722,314.6557,314.1376,314.1963,16416.0
2022-08-25 15:10:00,321.45,321.55,321.0,321.41,10265.0,314.206,314.3038,313.7662,314.1669,10265.0
2022-08-25 15:15:00,321.24,321.76,321.2,321.76,8998.0,314.0008,314.5091,313.9617,314.5091,8998.0
2022-08-25 15:20:00,321.83,322.0,321.72,321.75,10807.0,314.5775,314.7437,314.47,314.4993,10807.0
2022-08-25 15:25:00,321.83,322.04,321.72,321.81,11250.0,314.5775,314.7827,314.47,314.5579,11250.0
2022-08-25 15:30:00,321.76,321.8,321.12,321.48,21263.0,314.5091,314.5482,313.8835,314.2354,21263.0
2022-08-25 15:35:00,321.48,322.03,321.48,322.03,14552.0,314.2354,314.773,314.2354,314.773,14552.0
2022-08-25 15:40:00,321.94,322.73,321.87,322.6,16921.0,314.685,315.4572,314.6166,315.3301,16921.0
2022-08-25 15:45:00,322.64,323.24,322.54,322.94,25541.0,315.3692,315.9557,315.2715,315.6625,25541.0
2022-08-25 15:50:00,323.0,323.06,322.56,322.95,33077.0,315.7211,315.7798,315.291,315.6722,33077.0
2022-08-25 15:55:00,322.96,323.37,322.75,323.3,100236.0,315.682,316.0828,315.4767,316.0144,100236.0
2022-08-26 09:30:00,323.59,323.88,322.83,323.12,27128.0,316.2978,316.5813,315.5549,315.8384,27128.0
2022-08-26 09:35:00,322.97,323.09,322.2,322.79,5850.0,315.6918,315.8091,314.9391,315.5158,5850.0
2022-08-26 09:40:00,322.73,323.0,322.27,322.32,6594.0,315.4572,315.7211,315.0076,315.0564,6594.0
2022-08-26 09:45:00,322.57,323.32,322.57,323.3,17744.0,315.3008,316.0339,315.3008,316.0144,17744.0
2022-08-26 09:50:00,323.39,324.45,323.21,324.45,19441.0,316.1023,317.1384,315.9264,317.1384,19441.0
2022-08-26 09:55:00,324.51,324.59,323.34,324.1,15602.0,317.1971,317.2753,316.0535,316.7963,15602.0
2022-08-26 10:00:00,324.09,324.1,322.24,322.25,11016.0,316.7866,316.7963,314.9782,314.988,11016.0
2022-08-26 10:05:00,322.05,323.57,321.84,323.48,11096.0,314.7925,316.2783,314.5873,316.1903,11096.0
2022-08-26 10:10:00,323.51,323.51,322.49,322.8,6209.0,316.2196,316.2196,315.2226,315.5256,6209.0
2022-08-26 10:15:00,323.02,323.08,322.56,322.87,4523.0,315.7407,315.7993,315.291,315.594,4523.0
2022-08-26 10:20:00,322.76,322.76,321.62,321.66,7737.0,315.4865,315.4865,314.3722,314.4113,7737.0
2022-08-26 10:25:00,321.65,322.01,321.17,321.36,7336.0,314.4015,314.7534,313.9324,314.1181,7336.0
2022-08-26 10:30:00,321.32,322.98,321.15,322.13,50326.0,314.079,315.7016,313.9128,314.8707,50326.0
2022-08-26 10:35:00,321.93,322.15,320.9,320.93,9617.0,314.6752,314.8903,313.6684,313.6978,9617.0
2022-08-26 10:40:00,321.06,322.1,321.06,321.7,6761.0,313.8248,314.8414,313.8248,314.4504,6761.0
2022-08-26 10:45:00,321.55,322.19,321.39,322.02,10976.0,314.3038,314.9294,314.1474,314.7632,10976.0
2022-08-26 10:50:00,322.05,322.65,321.82,322.44,6019.0,314.7925,315.379,314.5677,315.1737,6019.0
2022-08-26 10:55:00,322.24,322.4,321.98,322.29,6531.0,314.9782,315.1346,314.7241,315.0271,6531.0
2022-08-26 11:00:00,322.14,322.17,321.72,322.06,14582.0,314.8805,314.9098,314.47,314.8023,14582.0
2022-08-26 11:05:00,322.01,322.27,321.72,322.27,12801.0,314.7534,315.0076,314.47,315.0076,12801.0
2022-08-26 11:10:00,322.13,322.14,321.9,321.96,7626.0,314.8707,314.8805,314.6459,314.7046,7626.0
2022-08-26 11:15:00,322.18,322.35,321.88,322.29,4343.0,314.9196,315.0858,314.6264,315.0271,4343.0
2022-08-26 11:20:00,322.3,322.33,321.98,322.22,5212.0,315.0369,315.0662,314.7241,314.9587,5212.0
2022-08-26 11:25:00,322.16,322.68,321.99,322.5,13793.0,314.9,315.4083,314.7339,315.2324,13793.0
2022-08-26 11:30:00,322.41,323.2,322.41,322.44,11643.0,315.1444,315.9166,315.1444,315.1737,11643.0
2022-08-26 11:35:00,322.49,322.7,322.37,322.49,5035.0,315.2226,315.4279,315.1053,315.2226,5035.0
2022-08-26 11:40:00,322.64,322.64,322.32,322.6,4800.0,315.3692,315.3692,315.0564,315.3301,4800.0
2022-08-26 11:45:00,322.67,322.83,322.39,322.64,4452.0,315.3986,315.5549,315.1249,315.3692,4452.0
2022-08-26 11:50:00,322.55,322.81,322.5,322.78,4803.0,315.2813,315.5354,315.2324,315.5061,4803.0
2022-08-26 11:55:00,322.75,322.87,322.5,322.61,5293.0,315.4767,315.594,315.2324,315.3399,5293.0
2022-08-26 12:00:00,322.65,322.74,322.41,322.64,9530.0,315.379,315.467,315.1444,315.3692,9530.0
2022-08-26 12:05:00,322.65,322.76,322.27,322.62,6067.0,315.379,315.4865,315.0076,315.3497,6067.0
2022-08-26 12:10:00,322.67,322.67,322.36,322.51,3250.0,315.3986,315.3986,315.0955,315.2422,3250.0
2022-08-26 12:15:00,322.5,322.58,322.37,322.55,7265.0,315.2324,315.3106,315.1053,315.2813,7265.0
2022-08-26 12:20:00,322.53,322.7,322.42,322.52,5207.0,315.2617,315.4279,315.1542,315.2519,5207.0
2022-08-26 12:25:00,322.55,322.86,322.42,322.84,7836.0,315.2813,315.5843,315.1542,315.5647,7836.0
2022-08-26 12:30:00,322.91,322.91,322.62,322.81,9194.0,315.6331,315.6331,315.3497,315.5354,9194.0
2022-08-26 12:35:00,322.87,323.14,322.84,322.84,7759.0,315.594,315.858,315.5647,315.5647,7759.0
2022-08-26 12:40:00,322.81,323.21,322.74,323.18,9791.0,315.5354,315.9264,315.467,315.8971,9791.0
2022-08-26 12:45:00,323.23,323.27,323.12,323.22,4020.0,315.9459,315.985,315.8384,315.9362,4020.0
2022-08-26 12:50:00,323.14,323.15,322.95,323.08,4508.0,315.858,315.8677,315.6722,315.7993,4508.0
2022-08-26 12:55:00,323.07,323.26,322.98,323.16,6602.0,315.7895,315.9753,315.7016,315.8775,6602.0
2022-08-26 13:00:00,323.0,323.14,322.75,322.78,9494.0,315.7211,315.858,315.4767,315.5061,9494.0
2022-08-26 13:05:00,322.81,322.88,322.56,322.58,5255.0,315.5354,315.6038,315.291,315.3106,5255.0
2022-08-26 13:10:00,322.63,322.69,322.41,322.58,6650.0,315.3595,315.4181,315.1444,315.3106,6650.0
2022-08-26 13:15:00,322.57,322.7,322.42,322.58,2665.0,315.3008,315.4279,315.1542,315.3106,2665.0
2022-08-26 13:20:00,322.63,322.91,322.58,322.91,4714.0,315.3595,315.6331,315.3106,315.6331,4714.0
2022-08-26 13:25:00,322.96,322.96,322.78,322.81,3104.0,315.682,315.682,315.5061,315.5354,3104.0
2022-08-26 13:30:00,322.79,322.79,322.32,322.34,4359.0,315.5158,315.5158,315.0564,315.076,4359.0
2022-08-26 13:35:00,322.33,322.33,321.86,321.98,12014.0,315.0662,315.0662,314.6068,314.7241,12014.0
2022-08-26 13:40:00,321.93,321.98,321.37,321.38,22321.0,314.6752,314.7241,314.1278,314.1376,22321.0
2022-08-26 13:45:00,321.33,321.33,320.99,321.0,3598.0,314.0887,314.0887,313.7564,313.7662,3598.0
2022-08-26 13:50:00,320.97,320.97,320.33,320.41,4974.0,313.7369,313.7369,313.1113,313.1895,4974.0
2022-08-26 13:55:00,320.37,320.37,319.92,320.07,8293.0,313.1504,313.1504,312.7105,312.8571,8293.0
2022-08-26 14:00:00,320.13,320.2,319.71,319.75,4909.0,312.9158,312.9842,312.5053,312.5444,4909.0
2022-08-26 14:05:00,319.75,319.79,319.39,319.46,9425.0,312.5444,312.5835,312.1925,312.2609,9425.0
2022-08-26 14:10:00,319.44,319.53,319.03,319.07,9540.0,312.2413,312.3293,311.8406,311.8797,9540.0
2022-08-26 14:15:00,319.15,319.32,318.85,319.0,12344.0,311.9579,312.124,311.6646,311.8113,12344.0
2022-08-26 14:20:00,319.0,319.13,318.48,318.57,10023.0,311.8113,311.9383,311.303,311.3909,10023.0
2022-08-26 14:25:00,318.61,318.65,317.92,317.92,12457.0,311.43,311.4691,310.7556,310.7556,12457.0
2022-08-26 14:30:00,317.93,317.98,317.0,317.25,39499.0,310.7654,310.8142,309.8563,310.1007,39499.0
2022-08-26 14:35:00,317.29,317.55,317.13,317.3,8849.0,310.1398,310.3939,309.9834,310.1496,8849.0
2022-08-26 14:40:00,317.35,317.38,316.82,317.16,8739.0,310.1984,310.2278,309.6804,310.0127,8739.0
2022-08-26 14:45:00,317.17,317.17,316.6,316.7,6784.0,310.0225,310.0225,309.4653,309.5631,6784.0
2022-08-26 14:50:00,316.67,317.31,316.65,317.0,11629.0,309.5338,310.1593,309.5142,309.8563,11629.0
2022-08-26 14:55:00,317.12,317.27,316.79,316.9,5940.0,309.9736,310.1202,309.6511,309.7586,5940.0
2022-08-26 15:00:00,316.94,317.03,316.78,316.93,8691.0,309.7977,309.8857,309.6413,309.7879,8691.0
2022-08-26 15:05:00,316.88,317.06,316.26,316.26,13172.0,309.739,309.915,309.133,309.133,13172.0
2022-08-26 15:10:00,316.33,316.44,316.05,316.44,13551.0,309.2014,309.3089,308.9277,309.3089,13551.0
2022-08-26 15:15:00,316.44,316.98,316.35,316.43,12330.0,309.3089,309.8368,309.221,309.2992,12330.0
2022-08-26 15:20:00,316.36,316.48,315.61,315.99,15405.0,309.2307,309.348,308.4977,308.8691,15405.0
2022-08-26 15:25:00,316.06,316.45,315.84,316.33,9846.0,308.9375,309.3187,308.7225,309.2014,9846.0
2022-08-26 15:30:00,316.28,316.48,315.83,315.9,14829.0,309.1526,309.348,308.7127,308.7811,14829.0
2022-08-26 15:35:00,315.86,316.43,315.46,316.34,18551.0,308.742,309.2992,308.351,309.2112,18551.0
2022-08-26 15:40:00,316.35,316.64,316.0,316.4,17296.0,309.221,309.5044,308.8789,309.2698,17296.0
2022-08-26 15:45:00,316.42,316.91,316.14,316.29,22648.0,309.2894,309.7684,309.0157,309.1623,22648.0
2022-08-26 15:50:00,316.29,316.56,315.26,315.35,48974.0,309.1623,309.4262,308.1555,308.2435,48974.0
2022-08-26 15:55:00,315.48,316.11,315.38,315.54,118573.0,308.3706,308.9864,308.2728,308.4292,118573.0
2022-08-29 09:30:00,313.34,314.16,312.06,312.45,47495.0,306.2788,307.0803,305.0277,305.4089,47495.0
2022-08-29 09:35:00,312.3,314.71,311.54,314.32,37895.0,305.2622,307.6179,304.5194,307.2367,37895.0
2022-08-29 09:40:00,314.18,314.84,313.02,314.67,23252.0,307.0999,307.745,305.966,307.5788,23252.0
2022-08-29 09:45:00,314.64,314.87,312.9,313.05,15913.0,307.5495,307.7743,305.8487,305.9953,15913.0
2022-08-29 09:50:00,312.95,313.85,312.72,313.37,9980.0,305.8976,306.7773,305.6728,306.3081,9980.0
2022-08-29 09:55:00,313.17,313.69,312.15,312.36,5383.0,306.1126,306.6209,305.1156,305.3209,5383.0
2022-08-29 10:00:00,312.4,312.55,311.83,312.08,9064.0,305.36,305.5066,304.8028,305.0472,9064.0
2022-08-29 10:05:00,311.95,311.95,311.26,311.38,15815.0,304.9201,304.9201,304.2457,304.363,15815.0
2022-08-29 10:10:00,311.5,311.8,311.18,311.56,14024.0,304.4803,304.7735,304.1675,304.5389,14024.0
2022-08-29 10:15:00,311.56,311.56,310.67,311.06,18353.0,304.5389,304.5389,303.669,304.0502,18353.0
2022-08-29 10:20:00,311.06,312.14,311.06,311.83,21982.0,304.0502,305.1058,304.0502,304.8028,21982.0
2022-08-29 10:25:00,311.75,312.19,311.3,311.3,15703.0,304.7246,305.1547,304.2848,304.2848,15703.0
2022-08-29 10:30:00,311.16,311.65,310.79,310.81,14443.0,304.1479,304.6269,303.7863,303.8058,14443.0
2022-08-29 10:35:00,310.92,311.31,310.56,311.26,9790.0,303.9133,304.2946,303.5615,304.2457,9790.0
2022-08-29 10:40:00,311.16,311.24,310.54,310.64,9169.0,304.1479,304.2261,303.5419,303.6397,9169.0
2022-08-29 10:45:00,310.7,310.99,310.0,310.25,13504.0,303.6983,303.9818,303.0141,303.2584,13504.0
2022-08-29 10:50:00,310.37,310.37,309.75,310.19,12290.0,303.3757,303.3757,302.7697,303.1998,12290.0
2022-08-29 10:55:00,310.13,310.69,309.68,310.27,14108.0,303.1411,303.6885,302.7013,303.278,14108.0
2022-08-29 11:00:00,310.27,310.91,310.26,310.63,10916.0,303.278,303.9036,303.2682,303.6299,10916.0
2022-08-29 11:05:00,310.56,310.94,310.09,310.83,22630.0,303.5615,303.9329,303.102,303.8254,22630.0
2022-08-29 11:10:00,310.86,311.52,310.59,311.36,13638.0,303.8547,304.4998,303.5908,304.3434,13638.0
2022-08-29 11:15:00,311.25,311.68,310.86,311.52,12825.0,304.2359,304.6562,303.8547,304.4998,12825.0
2022-08-29 11:20:00,311.33,311.73,311.1,311.72,6408.0,304.3141,304.7051,304.0893,304.6953,6408.0
2022-08-29 11:25:00,311.72,312.42,311.59,311.81,11771.0,304.6953,305.3795,304.5682,304.7833,11771.0
2022-08-29 11:30:00,311.77,311.84,311.29,311.64,8094.0,304.7442,304.8126,304.275,304.6171,8094.0
2022-08-29 11:35:00,311.64,311.64,311.1,311.25,7422.0,304.6171,304.6171,304.0893,304.2359,7422.0
2022-08-29 11:40:00,311.2,311.43,310.91,311.07,9191.0,304.187,304.4118,303.9036,304.06,9191.0
2022-08-29 11:45:00,311.09,311.78,310.53,311.75,6442.0,304.0795,304.754,303.5321,304.7246,6442.0
2022-08-29 11:50:00,311.76,311.9,311.63,311.84,3356.0,304.7344,304.8713,304.6073,304.8126,3356.0
2022-08-29 11:55:00,311.77,312.07,311.7,311.8,3956.0,304.7442,305.0374,304.6758,304.7735,3956.0
2022-08-29 12:00:00,311.8,312.34,311.67,312.13,6666.0,304.7735,305.3013,304.6464,305.0961,6666.0
2022-08-29 12:05:00,312.1,312.24,311.71,311.96,6440.0,305.0667,305.2036,304.6855,304.9299,6440.0
2022-08-29 12:10:00,311.97,312.25,311.35,311.52,4640.0,304.9397,305.2134,304.3337,304.4998,4640.0
2022-08-29 12:15:00,311.67,312.11,311.42,311.78,7364.0,304.6464,305.0765,304.4021,304.754,7364.0
2022-08-29 12:20:00,311.68,312.06,311.57,311.57,4133.0,304.6562,305.0277,304.5487,304.5487,4133.0
2022-08-29 12:25:00,311.41,311.84,311.23,311.36,4313.0,304.3923,304.8126,304.2164,304.3434,4313.0
2022-08-29 12:30:00,311.51,311.55,311.15,311.16,5386.0,304.49,304.5291,304.1382,304.1479,5386.0
2022-08-29 12:35:00,311.15,311.33,311.12,311.25,2778.0,304.1382,304.3141,304.1088,304.2359,2778.0
2022-08-29 12:40:00,311.25,312.02,311.24,312.02,3529.0,304.2359,304.9886,304.2261,304.9886,3529.0
2022-08-29 12:45:00,312.02,312.38,311.9,312.32,5876.0,304.9886,305.3404,304.8713,305.2818,5876.0
2022-08-29 12:50:00,312.49,312.91,312.49,312.53,8040.0,305.448,305.8585,305.448,305.4871,8040.0
2022-08-29 12:55:00,312.5,312.59,312.11,312.11,7129.0,305.4577,305.5457,305.0765,305.0765,7129.0
2022-08-29 13:00:00,312.08,312.29,311.87,311.94,4873.0,305.0472,305.2525,304.8419,304.9104,4873.0
2022-08-29 13:05:00,312.0,312.17,311.9,311.92,3939.0,304.969,305.1352,304.8713,304.8908,3939.0
2022-08-29 13:10:00,311.82,312.14,311.54,312.1,9399.0,304.7931,305.1058,304.5194,305.0667,9399.0
2022-08-29 13:15:00,312.02,312.11,311.5,311.8,4153.0,304.9886,305.0765,304.4803,304.7735,4153.0
2022-08-29 13:20:00,311.9,312.03,311.57,311.75,3085.0,304.8713,304.9983,304.5487,304.7246,3085.0
2022-08-29 13:25:00,311.71,312.08,311.64,312.0,3779.0,304.6855,305.0472,304.6171,304.969,3779.0
2022-08-29 13:30:00,311.96,312.3,311.9,312.19,3033.0,304.9299,305.2622,304.8713,305.1547,3033.0
2022-08-29 13:35:00,312.12,312.55,312.08,312.08,2445.0,305.0863,305.5066,305.0472,305.0472,2445.0
2022-08-29 13:40:00,312.25,312.53,312.12,312.34,5146.0,305.2134,305.4871,305.0863,305.3013,5146.0
2022-08-29 13:45:00,312.25,312.58,311.91,311.91,6630.0,305.2134,305.5359,304.881,304.881,6630.0
2022-08-29 13:50:00,311.93,312.25,311.87,311.87,4822.0,304.9006,305.2134,304.8419,304.8419,4822.0
2022-08-29 13:55:00,311.83,311.98,311.72,311.73,3824.0,304.8028,304.9495,304.6953,304.7051,3824.0
2022-08-29 14:00:00,311.73,311.91,311.57,311.77,5533.0,304.7051,304.881,304.5487,304.7442,5533.0
2022-08-29 14:05:00,311.79,312.52,311.79,312.52,8279.0,304.7637,305.4773,304.7637,305.4773,8279.0
2022-08-29 14:10:00,312.47,312.76,311.81,311.84,11517.0,305.4284,305.7119,304.7833,304.8126,11517.0
2022-08-29 14:15:00,311.71,311.71,311.21,311.3,4950.0,304.6855,304.6855,304.1968,304.2848,4950.0
2022-08-29 14:20:00,311.32,311.33,311.04,311.31,3963.0,304.3043,304.3141,304.0306,304.2946,3963.0
2022-08-29 14:25:00,311.21,311.44,310.92,310.95,6909.0,304.1968,304.4216,303.9133,303.9427,6909.0
2022-08-29 14:30:00,311.1,311.8,311.08,311.5,4506.0,304.0893,304.7735,304.0697,304.4803,4506.0
2022-08-29 14:35:00,311.56,311.9,311.31,311.67,7100.0,304.5389,304.8713,304.2946,304.6464,7100.0
2022-08-29 14:40:00,311.74,311.86,311.61,311.8,1972.0,304.7149,304.8322,304.5878,304.7735,1972.0
2022-08-29 14:45:00,311.62,311.82,311.54,311.69,4294.0,304.5976,304.7931,304.5194,304.666,4294.0
2022-08-29 14:50:00,311.73,312.09,311.5,311.56,5875.0,304.7051,305.057,304.4803,304.5389,5875.0
2022-08-29 14:55:00,311.59,312.08,311.26,312.08,6567.0,304.5682,305.0472,304.2457,305.0472,6567.0
2022-08-29 15:00:00,312.2,312.62,312.06,312.3,7938.0,305.1645,305.575,305.0277,305.2622,7938.0
2022-08-29 15:05:00,312.16,312.3,311.94,312.2,6729.0,305.1254,305.2622,304.9104,305.1645,6729.0
2022-08-29 15:10:00,312.2,312.5,311.97,312.24,8277.0,305.1645,305.4577,304.9397,305.2036,8277.0
2022-08-29 15:15:00,312.24,312.33,311.43,311.44,8906.0,305.2036,305.2916,304.4118,304.4216,8906.0
2022-08-29 15:20:00,311.41,311.44,311.01,311.09,14900.0,304.3923,304.4216,304.0013,304.0795,14900.0
2022-08-29 15:25:00,311.08,311.08,310.66,310.86,14621.0,304.0697,304.0697,303.6592,303.8547,14621.0
2022-08-29 15:30:00,310.86,311.5,310.7,311.26,10022.0,303.8547,304.4803,303.6983,304.2457,10022.0
2022-08-29 15:35:00,311.19,311.64,311.12,311.56,10155.0,304.1773,304.6171,304.1088,304.5389,10155.0
2022-08-29 15:40:00,311.45,311.88,311.36,311.71,16398.0,304.4314,304.8517,304.3434,304.6855,16398.0
2022-08-29 15:45:00,311.55,311.55,310.94,311.04,15392.0,304.5291,304.5291,303.9329,304.0306,15392.0
2022-08-29 15:50:00,310.99,311.35,310.66,310.81,23751.0,303.9818,304.3337,303.6592,303.8058,23751.0
2022-08-29 15:55:00,310.8,311.01,310.11,310.14,70924.0,303.796,304.0013,303.1216,303.1509,70924.0
2022-08-30 09:30:00,310.14,311.42,309.15,309.29,31628.0,303.1509,304.4021,302.1832,302.3201,31628.0
2022-08-30 09:35:00,309.52,309.54,308.22,308.81,18121.0,302.5449,302.5644,301.2742,301.8509,18121.0
2022-08-30 09:40:00,308.85,309.86,308.36,309.2,19148.0,301.89,302.8772,301.411,302.2321,19148.0
2022-08-30 09:45:00,309.26,309.74,308.94,309.4,20991.0,302.2908,302.7599,301.978,302.4276,20991.0
2022-08-30 09:50:00,309.41,310.86,309.4,310.77,30686.0,302.4374,303.8547,302.4276,303.7667,30686.0
2022-08-30 09:55:00,310.71,311.0,310.26,310.66,20020.0,303.7081,303.9915,303.2682,303.6592,20020.0
2022-08-30 10:00:00,310.7,311.97,310.5,311.72,18226.0,303.6983,304.9397,303.5028,304.6953,18226.0
2022-08-30 10:05:00,311.66,311.69,311.04,311.22,29951.0,304.6367,304.666,304.0306,304.2066,29951.0
2022-08-30 10:10:00,311.19,311.54,310.63,311.07,20108.0,304.1773,304.5194,303.6299,304.06,20108.0
2022-08-30 10:15:00,310.86,310.92,310.06,310.25,12080.0,303.8547,303.9133,303.0727,303.2584,12080.0
2022-08-30 10:20:00,310.25,310.68,310.13,310.3,14633.0,303.2584,303.6788,303.1411,303.3073,14633.0
2022-08-30 10:25:00,310.16,310.6,310.15,310.57,13131.0,303.1705,303.6006,303.1607,303.5712,13131.0
2022-08-30 10:30:00,310.49,310.82,310.07,310.07,20680.0,303.493,303.8156,303.0825,303.0825,20680.0
2022-08-30 10:35:00,309.99,310.57,309.65,310.48,11982.0,303.0043,303.5712,302.672,303.4833,11982.0
2022-08-30 10:40:00,310.35,310.48,310.05,310.32,13941.0,303.3562,303.4833,303.0629,303.3269,13941.0
2022-08-30 10:45:00,310.32,310.32,308.56,308.82,34255.0,303.3269,303.3269,301.6065,301.8607,34255.0
2022-08-30 10:50:00,308.66,309.2,308.52,309.05,11172.0,301.7043,302.2321,301.5674,302.0855,11172.0
2022-08-30 10:55:00,309.05,309.77,308.96,309.53,11516.0,302.0855,302.7893,301.9975,302.5547,11516.0
2022-08-30 11:00:00,309.5,309.78,309.39,309.55,7993.0,302.5253,302.799,302.4178,302.5742,7993.0
2022-08-30 11:05:00,309.62,310.05,309.12,309.22,14344.0,302.6426,303.0629,302.1539,302.2517,14344.0
2022-08-30 11:10:00,309.22,309.34,309.02,309.33,7465.0,302.2517,302.3689,302.0562,302.3592,7465.0
2022-08-30 11:15:00,309.14,310.32,309.09,310.32,6374.0,302.1735,303.3269,302.1246,303.3269,6374.0
2022-08-30 11:20:00,310.33,310.46,309.94,309.97,4176.0,303.3366,303.4637,302.9554,302.9848,4176.0
2022-08-30 11:25:00,309.95,310.26,309.49,309.49,3905.0,302.9652,303.2682,302.5156,302.5156,3905.0
2022-08-30 11:30:00,309.27,309.87,309.1,309.6,3380.0,302.3005,302.887,302.1344,302.6231,3380.0
2022-08-30 11:35:00,309.61,309.61,308.51,308.84,6958.0,302.6329,302.6329,301.5577,301.8802,6958.0
2022-08-30 11:40:00,308.75,309.66,308.75,309.46,8697.0,301.7922,302.6817,301.7922,302.4862,8697.0
2022-08-30 11:45:00,309.29,309.29,308.4,308.4,7109.0,302.3201,302.3201,301.4501,301.4501,7109.0
2022-08-30 11:50:00,308.41,308.63,307.61,307.93,25290.0,301.4599,301.6749,300.6779,300.9907,25290.0
2022-08-30 11:55:00,307.93,308.27,307.85,308.08,14177.0,300.9907,301.3231,300.9125,301.1373,14177.0
2022-08-30 12:00:00,307.85,308.27,307.7,307.87,8507.0,300.9125,301.3231,300.7659,300.9321,8507.0
2022-08-30 12:05:00,307.84,307.87,307.48,307.8,4968.0,300.9028,300.9321,300.5509,300.8637,4968.0
2022-08-30 12:10:00,307.81,308.59,307.57,308.59,10797.0,300.8734,301.6358,300.6388,301.6358,10797.0
2022-08-30 12:15:00,308.72,308.76,308.41,308.51,5857.0,301.7629,301.802,301.4599,301.5577,5857.0
2022-08-30 12:20:00,308.55,308.55,308.01,308.1,3010.0,301.5968,301.5968,301.0689,301.1569,3010.0
2022-08-30 12:25:00,307.9,308.0,307.45,307.69,4474.0,300.9614,301.0591,300.5215,300.7561,4474.0
2022-08-30 12:30:00,307.83,308.26,307.6,307.99,3774.0,300.893,301.3133,300.6682,301.0494,3774.0
2022-08-30 12:35:00,307.88,308.3,307.84,308.3,5431.0,300.9418,301.3524,300.9028,301.3524,5431.0
2022-08-30 12:40:00,308.36,308.45,307.99,308.2,4029.0,301.411,301.499,301.0494,301.2546,4029.0
2022-08-30 12:45:00,308.33,308.63,308.2,308.5,4600.0,301.3817,301.6749,301.2546,301.5479,4600.0
2022-08-30 12:50:00,308.49,308.56,308.25,308.33,6553.0,301.5381,301.6065,301.3035,301.3817,6553.0
2022-08-30 12:55:00,308.41,308.51,308.22,308.22,2536.0,301.4599,301.5577,301.2742,301.2742,2536.0
2022-08-30 13:00:00,308.11,308.51,307.5,308.5,24203.0,301.1667,301.5577,300.5704,301.5479,24203.0
2022-08-30 13:05:00,308.54,308.6,307.92,307.92,5501.0,301.587,301.6456,300.9809,300.9809,5501.0
2022-08-30 13:10:00,307.75,307.93,307.4,307.5,9908.0,300.8148,300.9907,300.4727,300.5704,9908.0
2022-08-30 13:15:00,307.36,307.54,307.16,307.28,4208.0,300.4336,300.6095,300.2381,300.3554,4208.0
2022-08-30 13:20:00,307.28,307.41,307.0,307.0,4174.0,300.3554,300.4824,300.0817,300.0817,4174.0
2022-08-30 13:25:00,307.0,307.44,306.99,307.22,5124.0,300.0817,300.5118,300.0719,300.2967,5124.0
2022-08-30 13:30:00,307.24,307.64,307.18,307.33,3370.0,300.3163,300.7073,300.2576,300.4042,3370.0
2022-08-30 13:35:00,307.33,307.52,307.08,307.24,5377.0,300.4042,300.59,300.1599,300.3163,5377.0
2022-08-30 13:40:00,307.32,307.32,306.65,306.65,7830.0,300.3945,300.3945,299.7396,299.7396,7830.0
2022-08-30 13:45:00,306.57,307.26,306.57,307.25,3499.0,299.6614,300.3358,299.6614,300.326,3499.0
2022-08-30 13:50:00,307.31,308.04,307.1,307.76,5104.0,300.3847,301.0982,300.1794,300.8246,5104.0
2022-08-30 13:55:00,307.84,307.85,307.39,307.39,2347.0,300.9028,300.9125,300.4629,300.4629,2347.0
2022-08-30 14:00:00,307.47,307.99,307.27,307.99,3993.0,300.5411,301.0494,300.3456,301.0494,3993.0
2022-08-30 14:05:00,307.86,308.07,307.67,307.77,7248.0,300.9223,301.1276,300.7366,300.8343,7248.0
2022-08-30 14:10:00,307.88,308.2,307.75,308.06,5252.0,300.9418,301.2546,300.8148,301.1178,5252.0
2022-08-30 14:15:00,308.01,308.08,307.63,307.65,3550.0,301.0689,301.1373,300.6975,300.717,3550.0
2022-08-30 14:20:00,307.78,307.92,307.51,307.92,3901.0,300.8441,300.9809,300.5802,300.9809,3901.0
2022-08-30 14:25:00,307.8,307.93,307.13,307.14,18339.0,300.8637,300.9907,300.2088,300.2185,18339.0
2022-08-30 14:30:00,307.12,307.42,307.12,307.15,3588.0,300.199,300.4922,300.199,300.2283,3588.0
2022-08-30 14:35:00,307.23,307.23,306.9,307.05,7855.0,300.3065,300.3065,299.9839,300.1306,7855.0
2022-08-30 14:40:00,307.03,307.03,306.26,306.28,16844.0,300.111,300.111,299.3584,299.3779,16844.0
2022-08-30 14:45:00,306.31,306.5,306.14,306.33,17634.0,299.4072,299.5929,299.2411,299.4268,17634.0
2022-08-30 14:50:00,306.3,306.47,306.17,306.28,4610.0,299.3975,299.5636,299.2704,299.3779,4610.0
2022-08-30 14:55:00,306.23,306.5,306.01,306.21,23029.0,299.329,299.5929,299.114,299.3095,23029.0
2022-08-30 15:00:00,306.18,306.71,306.02,306.41,12496.0,299.2802,299.7982,299.1238,299.505,12496.0
2022-08-30 15:05:00,306.45,307.0,306.39,306.95,13860.0,299.5441,300.0817,299.4854,300.0328,13860.0
2022-08-30 15:10:00,306.93,307.57,306.91,307.32,12296.0,300.0133,300.6388,299.9937,300.3945,12296.0
2022-08-30 15:15:00,307.29,307.43,306.86,306.97,9751.0,300.3651,300.502,299.9448,300.0524,9751.0
2022-08-30 15:20:00,306.96,307.39,306.81,307.31,5430.0,300.0426,300.4629,299.896,300.3847,5430.0
2022-08-30 15:25:00,307.26,307.32,306.92,307.0,6996.0,300.3358,300.3945,300.0035,300.0817,6996.0
2022-08-30 15:30:00,306.93,307.0,306.59,306.84,14043.0,300.0133,300.0817,299.6809,299.9253,14043.0
2022-08-30 15:35:00,306.81,307.4,306.8,307.32,15549.0,299.896,300.4727,299.8862,300.3945,15549.0
2022-08-30 15:40:00,307.29,307.81,307.27,307.56,21763.0,300.3651,300.8734,300.3456,300.6291,21763.0
2022-08-30 15:45:00,307.56,307.61,306.46,306.84,35412.0,300.6291,300.6779,299.5538,299.9253,35412.0
2022-08-30 15:50:00,306.8,307.04,306.6,306.91,39147.0,299.8862,300.1208,299.6907,299.9937,39147.0
2022-08-30 15:55:00,306.98,307.66,306.84,307.04,94462.0,300.0621,300.7268,299.9253,300.1208,94462.0
2022-08-31 09:30:00,307.14,308.82,306.51,308.82,61288.0,300.2185,301.8607,299.6027,301.8607,61288.0
2022-08-31 09:35:00,308.6,308.76,307.57,307.69,9329.0,301.6456,301.802,300.6388,300.7561,9329.0
2022-08-31 09:40:00,307.65,308.23,307.05,308.19,8732.0,300.717,301.284,300.1306,301.2449,8732.0
2022-08-31 09:45:00,308.23,308.72,307.67,307.68,14904.0,301.284,301.7629,300.7366,300.7464,14904.0
2022-08-31 09:50:00,307.62,308.29,307.62,308.24,28208.0,300.6877,301.3426,300.6877,301.2937,28208.0
2022-08-31 09:55:00,308.07,308.07,307.45,307.47,7802.0,301.1276,301.1276,300.5215,300.5411,7802.0
2022-08-31 10:00:00,307.42,307.42,306.81,306.98,4793.0,300.4922,300.4922,299.896,300.0621,4793.0
2022-08-31 10:05:00,306.98,307.23,306.78,306.78,10003.0,300.0621,300.3065,299.8666,299.8666,10003.0
2022-08-31 10:10:00,306.8,307.09,304.52,304.54,33175.0,299.8862,300.1697,297.6576,297.6771,33175.0
2022-08-31 10:15:00,304.54,305.54,304.17,305.54,16895.0,297.6771,298.6546,297.3155,298.6546,16895.0
2022-08-31 10:20:00,305.54,305.61,304.97,305.19,6056.0,298.6546,298.723,298.0974,298.3125,6056.0
2022-08-31 10:25:00,305.12,305.59,305.07,305.23,13294.0,298.244,298.7035,298.1952,298.3516,13294.0
2022-08-31 10:30:00,305.14,305.56,305.09,305.26,11282.0,298.2636,298.6741,298.2147,298.3809,11282.0
2022-08-31 10:35:00,305.18,305.68,304.43,304.43,14916.0,298.3027,298.7914,297.5696,297.5696,14916.0
2022-08-31 10:40:00,304.32,304.68,304.26,304.51,20695.0,297.4621,297.814,297.4034,297.6478,20695.0
2022-08-31 10:45:00,304.56,304.79,304.29,304.68,16430.0,297.6967,297.9215,297.4328,297.814,16430.0
2022-08-31 10:50:00,304.73,305.17,304.39,305.1,16315.0,297.8628,298.2929,297.5305,298.2245,16315.0
2022-08-31 10:55:00,305.07,305.55,304.69,305.28,11908.0,298.1952,298.6644,297.8237,298.4004,11908.0
2022-08-31 11:00:00,305.42,305.63,305.05,305.41,12359.0,298.5373,298.7426,298.1756,298.5275,12359.0
2022-08-31 11:05:00,305.41,305.45,304.77,304.96,10979.0,298.5275,298.5666,297.9019,298.0877,10979.0
2022-08-31 11:10:00,304.88,304.88,304.47,304.59,8404.0,298.0095,298.0095,297.6087,297.726,8404.0
2022-08-31 11:15:00,304.58,305.1,304.39,304.6,14693.0,297.7162,298.2245,297.5305,297.7358,14693.0
2022-08-31 11:20:00,304.75,305.04,304.56,304.56,12400.0,297.8824,298.1658,297.6967,297.6967,12400.0
2022-08-31 11:25:00,304.68,304.76,304.26,304.46,4436.0,297.814,297.8922,297.4034,297.5989,4436.0
2022-08-31 11:30:00,304.42,304.76,304.35,304.65,8286.0,297.5598,297.8922,297.4914,297.7846,8286.0
2022-08-31 11:35:00,304.63,305.11,304.41,304.85,7615.0,297.7651,298.2343,297.55,297.9801,7615.0
2022-08-31 11:40:00,304.84,305.37,304.83,305.2,4820.0,297.9704,298.4884,297.9606,298.3222,4820.0
2022-08-31 11:45:00,305.23,305.37,305.09,305.1,6944.0,298.3516,298.4884,298.2147,298.2245,6944.0
2022-08-31 11:50:00,305.16,305.16,304.75,304.87,6973.0,298.2831,298.2831,297.8824,297.9997,6973.0
2022-08-31 11:55:00,304.91,305.25,304.84,305.09,6775.0,298.0388,298.3711,297.9704,298.2147,6775.0
2022-08-31 12:00:00,305.01,305.02,304.67,304.79,6292.0,298.1365,298.1463,297.8042,297.9215,6292.0
2022-08-31 12:05:00,304.76,304.76,304.42,304.5,3489.0,297.8922,297.8922,297.5598,297.638,3489.0
2022-08-31 12:10:00,304.53,304.53,303.97,303.97,4217.0,297.6673,297.6673,297.12,297.12,4217.0
2022-08-31 12:15:00,303.9,304.58,303.89,304.53,5333.0,297.0515,297.7162,297.0418,297.6673,5333.0
2022-08-31 12:20:00,304.5,304.5,303.87,303.87,6298.0,297.638,297.638,297.0222,297.0222,6298.0
2022-08-31 12:25:00,304.01,304.46,303.85,304.46,5071.0,297.1591,297.5989,297.0027,297.5989,5071.0
2022-08-31 12:30:00,304.28,304.28,304.01,304.02,6277.0,297.423,297.423,297.1591,297.1688,6277.0
2022-08-31 12:35:00,303.97,303.97,303.57,303.82,4148.0,297.12,297.12,296.729,296.9733,4148.0
2022-08-31 12:40:00,303.64,303.8,303.47,303.57,4987.0,296.7974,296.9538,296.6312,296.729,4987.0
2022-08-31 12:45:00,303.6,303.88,303.46,303.88,4222.0,296.7583,297.032,296.6215,297.032,4222.0
2022-08-31 12:50:00,303.81,304.02,303.57,303.89,6810.0,296.9636,297.1688,296.729,297.0418,6810.0
2022-08-31 12:55:00,303.87,303.94,303.58,303.58,6749.0,297.0222,297.0906,296.7388,296.7388,6749.0
2022-08-31 13:00:00,303.54,303.54,303.32,303.41,2927.0,296.6997,296.6997,296.4846,296.5726,2927.0
2022-08-31 13:05:00,303.42,303.55,303.25,303.25,5481.0,296.5824,296.7094,296.4162,296.4162,5481.0
2022-08-31 13:10:00,303.28,303.57,303.27,303.45,3853.0,296.4455,296.729,296.4357,296.6117,3853.0
2022-08-31 13:15:00,303.51,303.56,302.96,302.99,10534.0,296.6703,296.7192,296.1327,296.162,10534.0
2022-08-31 13:20:00,302.99,303.04,302.56,302.56,8698.0,296.162,296.2109,295.7417,295.7417,8698.0
2022-08-31 13:25:00,302.59,302.72,302.43,302.65,10473.0,295.7711,295.8981,295.6147,295.8297,10473.0
2022-08-31 13:30:00,302.63,302.84,302.44,302.78,6103.0,295.8102,296.0154,295.6244,295.9568,6103.0
2022-08-31 13:35:00,302.72,302.78,302.48,302.57,9972.0,295.8981,295.9568,295.6635,295.7515,9972.0
2022-08-31 13:40:00,302.51,302.77,302.36,302.77,4772.0,295.6929,295.947,295.5462,295.947,4772.0
2022-08-31 13:45:00,302.85,302.92,302.59,302.61,5166.0,296.0252,296.0936,295.7711,295.7906,5166.0
2022-08-31 13:50:00,302.61,302.9,302.46,302.7,7376.0,295.7906,296.0741,295.644,295.8786,7376.0
2022-08-31 13:55:00,302.74,302.88,302.57,302.77,4655.0,295.9177,296.0545,295.7515,295.947,4655.0
2022-08-31 14:00:00,302.71,302.85,302.48,302.71,10302.0,295.8884,296.0252,295.6635,295.8884,10302.0
2022-08-31 14:05:00,302.63,303.54,302.63,303.25,10512.0,295.8102,296.6997,295.8102,296.4162,10512.0
2022-08-31 14:10:00,303.26,303.38,303.12,303.25,5099.0,296.426,296.5433,296.2891,296.4162,5099.0
2022-08-31 14:15:00,303.3,303.54,303.25,303.26,5309.0,296.4651,296.6997,296.4162,296.426,5309.0
2022-08-31 14:20:00,303.26,303.35,303.0,303.07,4256.0,296.426,296.5139,296.1718,296.2402,4256.0
2022-08-31 14:25:00,303.07,303.25,303.03,303.03,6420.0,296.2402,296.4162,296.2011,296.2011,6420.0
2022-08-31 14:30:00,303.13,303.19,302.15,302.25,15758.0,296.2989,296.3575,295.341,295.4387,15758.0
2022-08-31 14:35:00,302.27,302.31,301.68,301.76,13005.0,295.4583,295.4974,294.8816,294.9598,13005.0
2022-08-31 14:40:00,301.81,302.17,301.8,301.97,9976.0,295.0086,295.3605,294.9989,295.165,9976.0
2022-08-31 14:45:00,301.88,302.19,301.79,302.14,8156.0,295.0771,295.3801,294.9891,295.3312,8156.0
2022-08-31 14:50:00,302.12,302.16,301.95,302.15,10820.0,295.3117,295.3508,295.1455,295.341,10820.0
2022-08-31 14:55:00,302.19,302.28,301.94,302.23,8243.0,295.3801,295.468,295.1357,295.4192,8243.0
2022-08-31 15:00:00,302.42,302.61,302.26,302.52,13254.0,295.6049,295.7906,295.4485,295.7026,13254.0
2022-08-31 15:05:00,302.56,302.87,302.49,302.59,8375.0,295.7417,296.0448,295.6733,295.7711,8375.0
2022-08-31 15:10:00,302.46,302.82,302.44,302.66,13571.0,295.644,295.9959,295.6244,295.8395,13571.0
2022-08-31 15:15:00,302.81,302.99,302.57,302.62,12487.0,295.9861,296.162,295.7515,295.8004,12487.0
2022-08-31 15:20:00,302.55,302.55,301.59,301.63,36613.0,295.732,295.732,294.7936,294.8327,36613.0
2022-08-31 15:25:00,301.63,302.18,301.58,302.18,34452.0,294.8327,295.3703,294.7838,295.3703,34452.0
2022-08-31 15:30:00,302.08,302.08,301.37,301.42,36168.0,295.2726,295.2726,294.5786,294.6274,36168.0
2022-08-31 15:35:00,301.43,301.57,301.24,301.34,43277.0,294.6372,294.774,294.4515,294.5492,43277.0
2022-08-31 15:40:00,301.34,301.71,301.24,301.61,64056.0,294.5492,294.9109,294.4515,294.8131,64056.0
2022-08-31 15:45:00,301.56,301.81,301.4,301.69,67071.0,294.7643,295.0086,294.6079,294.8913,67071.0
2022-08-31 15:50:00,301.74,301.75,301.11,301.25,83619.0,294.9402,294.95,294.3244,294.4613,83619.0
2022-08-31 15:55:00,301.28,301.66,301.11,301.19,146765.0,294.4906,294.862,294.3244,294.4026,146765.0
2022-09-01 09:30:00,301.0,302.99,300.5,301.54,42417.0,294.2169,296.162,293.7282,294.7447,42417.0
2022-09-01 09:35:00,301.68,302.58,301.08,301.42,8846.0,294.8816,295.7613,294.2951,294.6274,8846.0
2022-09-01 09:40:00,301.16,302.0,301.06,301.32,17639.0,294.3733,295.1944,294.2755,294.5297,17639.0
2022-09-01 09:45:00,301.54,302.11,301.13,301.17,21630.0,294.7447,295.3019,294.344,294.3831,21630.0
2022-09-01 09:50:00,301.29,302.33,301.29,302.3,7015.0,294.5004,295.5169,294.5004,295.4876,7015.0
2022-09-01 09:55:00,302.45,302.79,302.0,302.45,15987.0,295.6342,295.9666,295.1944,295.6342,15987.0
2022-09-01 10:00:00,302.29,302.79,302.02,302.28,11659.0,295.4778,295.9666,295.2139,295.468,11659.0
2022-09-01 10:05:00,302.49,302.8,302.25,302.59,13950.0,295.6733,295.9763,295.4387,295.7711,13950.0
2022-09-01 10:10:00,302.58,302.8,302.1,302.1,19228.0,295.7613,295.9763,295.2921,295.2921,19228.0
2022-09-01 10:15:00,302.37,302.74,302.23,302.53,16157.0,295.556,295.9177,295.4192,295.7124,16157.0
2022-09-01 10:20:00,302.48,302.79,302.07,302.73,16293.0,295.6635,295.9666,295.2628,295.9079,16293.0
2022-09-01 10:25:00,302.88,303.14,302.51,303.04,24034.0,296.0545,296.3087,295.6929,296.2109,24034.0
2022-09-01 10:30:00,303.0,304.18,302.6,303.94,81872.0,296.1718,297.3252,295.7808,297.0906,81872.0
2022-09-01 10:35:00,303.92,304.24,302.84,302.92,21880.0,297.0711,297.3839,296.0154,296.0936,21880.0
2022-09-01 10:40:00,302.88,302.9,302.38,302.51,40128.0,296.0545,296.0741,295.5658,295.6929,40128.0
2022-09-01 10:45:00,302.58,302.59,301.93,302.23,4859.0,295.7613,295.7711,295.1259,295.4192,4859.0
2022-09-01 10:50:00,302.07,302.83,301.92,302.31,6088.0,295.2628,296.0057,295.1162,295.4974,6088.0
2022-09-01 10:55:00,302.35,302.71,302.29,302.65,14959.0,295.5365,295.8884,295.4778,295.8297,14959.0
2022-09-01 11:00:00,302.65,303.11,302.54,302.94,49646.0,295.8297,296.2793,295.7222,296.1132,49646.0
2022-09-01 11:05:00,302.98,304.18,302.97,303.56,49172.0,296.1523,297.3252,296.1425,296.7192,49172.0
2022-09-01 11:10:00,303.68,304.14,303.46,303.49,54586.0,296.8365,297.2861,296.6215,296.6508,54586.0
2022-09-01 11:15:00,303.61,303.95,303.12,303.83,63837.0,296.7681,297.1004,296.2891,296.9831,63837.0
2022-09-01 11:20:00,303.89,303.92,303.1,303.71,13749.0,297.0418,297.0711,296.2696,296.8658,13749.0
2022-09-01 11:25:00,303.71,304.08,303.47,303.53,11543.0,296.8658,297.2275,296.6312,296.6899,11543.0
2022-09-01 11:30:00,303.59,304.0,303.36,303.98,26147.0,296.7485,297.1493,296.5237,297.1297,26147.0
2022-09-01 11:35:00,303.98,304.35,303.76,304.08,42553.0,297.1297,297.4914,296.9147,297.2275,42553.0
2022-09-01 11:40:00,304.16,305.13,304.07,304.84,10491.0,297.3057,298.2538,297.2177,297.9704,10491.0
2022-09-01 11:45:00,304.84,305.11,304.47,305.01,26419.0,297.9704,298.2343,297.6087,298.1365,26419.0
2022-09-01 11:50:00,305.02,305.14,304.82,305.04,46600.0,298.1463,298.2636,297.9508,298.1658,46600.0
2022-09-01 11:55:00,305.04,305.27,304.74,305.03,51226.0,298.1658,298.3907,297.8726,298.1561,51226.0
2022-09-01 12:00:00,305.01,305.14,304.81,305.03,7437.0,298.1365,298.2636,297.941,298.1561,7437.0
2022-09-01 12:05:00,304.94,306.39,304.86,306.39,8351.0,298.0681,299.4854,297.9899,299.4854,8351.0
2022-09-01 12:10:00,306.4,306.78,306.13,306.65,11099.0,299.4952,299.8666,299.2313,299.7396,11099.0
2022-09-01 12:15:00,306.68,306.89,306.29,306.76,10086.0,299.7689,299.9742,299.3877,299.8471,10086.0
2022-09-01 12:20:00,306.81,307.01,306.47,306.59,9830.0,299.896,300.0915,299.5636,299.6809,9830.0
2022-09-01 12:25:00,306.67,306.67,306.03,306.03,4393.0,299.7591,299.7591,299.1335,299.1335,4393.0
2022-09-01 12:30:00,306.01,306.31,305.71,306.23,12589.0,299.114,299.4072,298.8208,299.329,12589.0
2022-09-01 12:35:00,306.3,306.47,306.04,306.1,9572.0,299.3975,299.5636,299.1433,299.202,9572.0
2022-09-01 12:40:00,306.16,306.16,305.72,305.99,6105.0,299.2606,299.2606,298.8305,299.0944,6105.0
2022-09-01 12:45:00,305.96,306.0,305.58,306.0,9638.0,299.0651,299.1042,298.6937,299.1042,9638.0
2022-09-01 12:50:00,305.99,306.21,305.32,305.32,15200.0,299.0944,299.3095,298.4395,298.4395,15200.0
2022-09-01 12:55:00,305.34,305.6,304.53,305.13,11166.0,298.4591,298.7132,297.6673,298.2538,11166.0
2022-09-01 13:00:00,305.1,305.62,304.94,305.5,8059.0,298.2245,298.7328,298.0681,298.6155,8059.0
2022-09-01 13:05:00,305.66,306.43,305.19,306.01,38220.0,298.7719,299.5245,298.3125,299.114,38220.0
2022-09-01 13:10:00,306.26,306.91,306.0,306.9,9640.0,299.3584,299.9937,299.1042,299.9839,9640.0
2022-09-01 13:15:00,307.0,307.14,306.54,306.55,9803.0,300.0817,300.2185,299.632,299.6418,9803.0
2022-09-01 13:20:00,306.7,307.06,306.5,307.06,8072.0,299.7884,300.1403,299.5929,300.1403,8072.0
2022-09-01 13:25:00,306.94,307.39,306.88,307.19,18738.0,300.023,300.4629,299.9644,300.2674,18738.0
2022-09-01 13:30:00,307.2,307.49,307.14,307.33,24042.0,300.2772,300.5606,300.2185,300.4042,24042.0
2022-09-01 13:35:00,307.42,307.91,307.42,307.84,41671.0,300.4922,300.9712,300.4922,300.9028,41671.0
2022-09-01 13:40:00,307.88,307.88,307.44,307.59,20934.0,300.9418,300.9418,300.5118,300.6584,20934.0
2022-09-01 13:45:00,307.51,307.81,307.25,307.46,13887.0,300.5802,300.8734,300.326,300.5313,13887.0
2022-09-01 13:50:00,307.43,307.92,307.42,307.92,18249.0,300.502,300.9809,300.4922,300.9809,18249.0
2022-09-01 13:55:00,307.94,308.15,307.7,307.95,23688.0,301.0005,301.2058,300.7659,301.0103,23688.0
2022-09-01 14:00:00,307.93,308.02,307.4,308.02,8258.0,300.9907,301.0787,300.4727,301.0787,8258.0
2022-09-01 14:05:00,307.91,308.19,307.77,307.95,15252.0,300.9712,301.2449,300.8343,301.0103,15252.0
2022-09-01 14:10:00,307.8,308.28,307.72,307.99,9168.0,300.8637,301.3328,300.7855,301.0494,9168.0
2022-09-01 14:15:00,307.99,308.73,307.97,308.56,33569.0,301.0494,301.7727,301.0298,301.6065,33569.0
2022-09-01 14:20:00,308.58,309.11,308.42,309.07,14489.0,301.6261,302.1441,301.4697,302.105,14489.0
2022-09-01 14:25:00,308.88,309.05,308.47,308.72,35335.0,301.9193,302.0855,301.5186,301.7629,35335.0
2022-09-01 14:30:00,308.82,308.99,308.56,308.93,31889.0,301.8607,302.0268,301.6065,301.9682,31889.0
2022-09-01 14:35:00,308.94,309.24,308.28,308.34,31357.0,301.978,302.2712,301.3328,301.3915,31357.0
2022-09-01 14:40:00,308.32,309.01,308.31,308.46,42257.0,301.3719,302.0464,301.3622,301.5088,42257.0
2022-09-01 14:45:00,308.5,308.63,307.99,308.12,22562.0,301.5479,301.6749,301.0494,301.1764,22562.0
2022-09-01 14:50:00,308.18,308.99,308.18,308.99,16031.0,301.2351,302.0268,301.2351,302.0268,16031.0
2022-09-01 14:55:00,308.82,309.41,308.72,309.34,17743.0,301.8607,302.4374,301.7629,302.3689,17743.0
2022-09-01 15:00:00,309.1,309.1,308.22,308.54,6333.0,302.1344,302.1344,301.2742,301.587,6333.0
2022-09-01 15:05:00,308.41,308.97,308.28,308.45,15409.0,301.4599,302.0073,301.3328,301.499,15409.0
2022-09-01 15:10:00,308.34,308.78,308.24,308.49,13254.0,301.3915,301.8216,301.2937,301.5381,13254.0
2022-09-01 15:15:00,308.44,308.46,307.88,307.98,10741.0,301.4892,301.5088,300.9418,301.0396,10741.0
2022-09-01 15:20:00,307.88,308.33,307.6,307.93,30678.0,300.9418,301.3817,300.6682,300.9907,30678.0
2022-09-01 15:25:00,307.99,308.23,307.84,308.08,11971.0,301.0494,301.284,300.9028,301.1373,11971.0
2022-09-01 15:30:00,307.97,308.19,307.5,307.88,18444.0,301.0298,301.2449,300.5704,300.9418,18444.0
2022-09-01 15:35:00,307.86,308.47,307.8,308.13,16890.0,300.9223,301.5186,300.8637,301.1862,16890.0
2022-09-01 15:40:00,308.19,309.03,308.12,308.88,32968.0,301.2449,302.0659,301.1764,301.9193,32968.0
2022-09-01 15:45:00,308.82,308.82,308.34,308.65,43715.0,301.8607,301.8607,301.3915,301.6945,43715.0
2022-09-01 15:50:00,308.71,308.72,308.2,308.36,43518.0,301.7531,301.7629,301.2546,301.411,43518.0
2022-09-01 15:55:00,308.41,309.24,308.27,309.15,95387.0,301.4599,302.2712,301.3231,302.1832,95387.0
2022-09-02 09:30:00,310.11,310.22,307.6,308.88,49764.0,303.1216,303.2291,300.6682,301.9193,49764.0
2022-09-02 09:35:00,308.87,309.29,307.67,308.87,19148.0,301.9095,302.3201,300.7366,301.9095,19148.0
2022-09-02 09:40:00,308.98,309.43,307.76,307.76,14793.0,302.0171,302.4569,300.8246,300.8246,14793.0
2022-09-02 09:45:00,307.89,307.96,307.0,307.0,14918.0,300.9516,301.02,300.0817,300.0817,14918.0
2022-09-02 09:50:00,307.13,307.38,306.68,307.27,8737.0,300.2088,300.4531,299.7689,300.3456,8737.0
2022-09-02 09:55:00,307.53,308.91,307.53,308.91,9025.0,300.5997,301.9486,300.5997,301.9486,9025.0
2022-09-02 10:00:00,308.89,308.97,307.77,307.87,7850.0,301.9291,302.0073,300.8343,300.9321,7850.0
2022-09-02 10:05:00,307.89,308.18,307.41,308.13,7303.0,300.9516,301.2351,300.4824,301.1862,7303.0
2022-09-02 10:10:00,307.97,308.37,307.36,308.01,9343.0,301.0298,301.4208,300.4336,301.0689,9343.0
2022-09-02 10:15:00,307.92,308.34,307.92,308.23,5698.0,300.9809,301.3915,300.9809,301.284,5698.0
2022-09-02 10:20:00,308.13,308.65,308.08,308.47,7414.0,301.1862,301.6945,301.1373,301.5186,7414.0
2022-09-02 10:25:00,308.42,308.7,308.13,308.59,9769.0,301.4697,301.7434,301.1862,301.6358,9769.0
2022-09-02 10:30:00,308.61,308.62,308.12,308.23,8342.0,301.6554,301.6652,301.1764,301.284,8342.0
2022-09-02 10:35:00,308.24,308.34,307.8,307.96,40277.0,301.2937,301.3915,300.8637,301.02,40277.0
2022-09-02 10:40:00,307.84,308.59,307.77,308.42,26928.0,300.9028,301.6358,300.8343,301.4697,26928.0
2022-09-02 10:45:00,308.4,308.4,307.61,307.62,6615.0,301.4501,301.4501,300.6779,300.6877,6615.0
2022-09-02 10:50:00,307.75,308.18,307.47,308.01,4842.0,300.8148,301.2351,300.5411,301.0689,4842.0
2022-09-02 10:55:00,308.21,308.37,307.84,308.01,12937.0,301.2644,301.4208,300.9028,301.0689,12937.0
2022-09-02 11:00:00,308.13,308.71,308.1,308.54,15935.0,301.1862,301.7531,301.1569,301.587,15935.0
2022-09-02 11:05:00,308.49,308.71,308.28,308.69,11137.0,301.5381,301.7531,301.3328,301.7336,11137.0
2022-09-02 11:10:00,308.85,308.89,308.58,308.58,7776.0,301.89,301.9291,301.6261,301.6261,7776.0
2022-09-02 11:15:00,308.58,308.78,308.5,308.59,3123.0,301.6261,301.8216,301.5479,301.6358,3123.0
2022-09-02 11:20:00,308.5,309.35,308.5,309.03,7261.0,301.5479,302.3787,301.5479,302.0659,7261.0
2022-09-02 11:25:00,309.03,309.48,308.98,309.47,3985.0,302.0659,302.5058,302.0171,302.496,3985.0
2022-09-02 11:30:00,309.58,309.6,309.13,309.17,5056.0,302.6035,302.6231,302.1637,302.2028,5056.0
2022-09-02 11:35:00,309.34,309.56,309.19,309.48,4295.0,302.3689,302.584,302.2223,302.5058,4295.0
2022-09-02 11:40:00,309.49,309.58,308.67,308.88,5629.0,302.5156,302.6035,301.714,301.9193,5629.0
2022-09-02 11:45:00,308.89,309.13,308.68,309.02,3727.0,301.9291,302.1637,301.7238,302.0562,3727.0
2022-09-02 11:50:00,308.97,309.1,308.38,308.59,7732.0,302.0073,302.1344,301.4306,301.6358,7732.0
2022-09-02 11:55:00,308.55,308.74,308.38,308.74,6254.0,301.5968,301.7825,301.4306,301.7825,6254.0
2022-09-02 12:00:00,308.56,308.87,308.56,308.56,2415.0,301.6065,301.9095,301.6065,301.6065,2415.0
2022-09-02 12:05:00,308.74,308.9,308.55,308.56,4502.0,301.7825,301.9389,301.5968,301.6065,4502.0
2022-09-02 12:10:00,308.74,309.03,308.52,308.75,7602.0,301.7825,302.0659,301.5674,301.7922,7602.0
2022-09-02 12:15:00,308.79,309.08,308.66,308.88,18794.0,301.8313,302.1148,301.7043,301.9193,18794.0
2022-09-02 12:20:00,308.69,308.74,307.78,308.4,16069.0,301.7336,301.7825,300.8441,301.4501,16069.0
2022-09-02 12:25:00,308.47,308.47,307.79,308.03,53277.0,301.5186,301.5186,300.8539,301.0885,53277.0
2022-09-02 12:30:00,307.74,307.74,307.28,307.46,2388.0,300.805,300.805,300.3554,300.5313,2388.0
2022-09-02 12:35:00,307.45,307.78,307.3,307.42,8827.0,300.5215,300.8441,300.3749,300.4922,8827.0
2022-09-02 12:40:00,307.5,307.51,306.86,306.88,7075.0,300.5704,300.5802,299.9448,299.9644,7075.0
2022-09-02 12:45:00,306.79,306.89,306.43,306.76,4997.0,299.8764,299.9742,299.5245,299.8471,4997.0
2022-09-02 12:50:00,306.78,306.78,305.76,306.02,10030.0,299.8666,299.8666,298.8696,299.1238,10030.0
2022-09-02 12:55:00,306.18,306.55,305.5,306.51,24623.0,299.2802,299.6418,298.6155,299.6027,24623.0
2022-09-02 13:00:00,306.35,306.64,305.47,305.72,14292.0,299.4463,299.7298,298.5862,298.8305,14292.0
2022-09-02 13:05:00,305.65,305.7,305.0,305.36,2850.0,298.7621,298.811,298.1268,298.4786,2850.0
2022-09-02 13:10:00,305.23,305.46,305.06,305.34,3981.0,298.3516,298.5764,298.1854,298.4591,3981.0
2022-09-02 13:15:00,305.56,305.88,305.29,305.3,3533.0,298.6741,298.9869,298.4102,298.42,3533.0
2022-09-02 13:20:00,305.28,305.33,304.2,304.35,7911.0,298.4004,298.4493,297.3448,297.4914,7911.0
2022-09-02 13:25:00,304.15,304.38,303.96,304.11,3312.0,297.2959,297.5207,297.1102,297.2568,3312.0
2022-09-02 13:30:00,303.98,304.36,303.57,304.01,4673.0,297.1297,297.5012,296.729,297.1591,4673.0
2022-09-02 13:35:00,303.97,304.44,303.68,304.44,3752.0,297.12,297.5794,296.8365,297.5794,3752.0
2022-09-02 13:40:00,304.32,304.6,304.3,304.44,3810.0,297.4621,297.7358,297.4425,297.5794,3810.0
2022-09-02 13:45:00,304.48,304.77,303.87,303.87,7975.0,297.6185,297.9019,297.0222,297.0222,7975.0
2022-09-02 13:50:00,303.74,303.9,303.37,303.58,3517.0,296.8951,297.0515,296.5335,296.7388,3517.0
2022-09-02 13:55:00,303.27,303.73,303.25,303.65,39447.0,296.4357,296.8854,296.4162,296.8072,39447.0
2022-09-02 14:00:00,303.58,304.16,303.58,303.8,5826.0,296.7388,297.3057,296.7388,296.9538,5826.0
2022-09-02 14:05:00,303.9,304.04,303.47,304.01,12972.0,297.0515,297.1884,296.6312,297.1591,12972.0
2022-09-02 14:10:00,304.06,304.07,303.15,303.56,16965.0,297.2079,297.2177,296.3184,296.7192,16965.0
2022-09-02 14:15:00,303.45,303.56,303.2,303.29,4017.0,296.6117,296.7192,296.3673,296.4553,4017.0
2022-09-02 14:20:00,303.09,303.33,303.02,303.18,5278.0,296.2598,296.4944,296.1914,296.3478,5278.0
2022-09-02 14:25:00,303.13,303.56,303.13,303.36,4400.0,296.2989,296.7192,296.2989,296.5237,4400.0
2022-09-02 14:30:00,303.26,303.43,303.13,303.13,6110.0,296.426,296.5921,296.2989,296.2989,6110.0
2022-09-02 14:35:00,303.29,303.5,302.88,303.45,17588.0,296.4553,296.6606,296.0545,296.6117,17588.0
2022-09-02 14:40:00,303.47,303.98,303.38,303.98,19613.0,296.6312,297.1297,296.5433,297.1297,19613.0
2022-09-02 14:45:00,303.9,304.18,303.47,303.92,15099.0,297.0515,297.3252,296.6312,297.0711,15099.0
2022-09-02 14:50:00,303.84,303.96,303.38,303.63,10131.0,296.9929,297.1102,296.5433,296.7876,10131.0
2022-09-02 14:55:00,303.39,303.39,302.32,302.36,7140.0,296.553,296.553,295.5071,295.5462,7140.0
2022-09-02 15:00:00,302.29,302.81,302.27,302.73,6553.0,295.4778,295.9861,295.4583,295.9079,6553.0
2022-09-02 15:05:00,302.72,302.93,302.5,302.78,7655.0,295.8981,296.1034,295.6831,295.9568,7655.0
2022-09-02 15:10:00,302.88,302.97,302.5,302.7,17945.0,296.0545,296.1425,295.6831,295.8786,17945.0
2022-09-02 15:15:00,302.65,302.88,302.47,302.6,16135.0,295.8297,296.0545,295.6538,295.7808,16135.0
2022-09-02 15:20:00,302.68,302.73,301.59,301.82,13882.0,295.859,295.9079,294.7936,295.0184,13882.0
2022-09-02 15:25:00,301.82,301.88,301.43,301.53,17358.0,295.0184,295.0771,294.6372,294.7349,17358.0
2022-09-02 15:30:00,301.59,301.8,301.11,301.18,44322.0,294.7936,294.9989,294.3244,294.3928,44322.0
2022-09-02 15:35:00,301.21,301.29,300.64,301.29,43607.0,294.4222,294.5004,293.865,294.5004,43607.0
2022-09-02 15:40:00,301.32,301.42,300.48,300.57,65908.0,294.5297,294.6274,293.7086,293.7966,65908.0
2022-09-02 15:45:00,300.57,301.01,300.26,300.42,68526.0,293.7966,294.2267,293.4936,293.65,68526.0
2022-09-02 15:50:00,300.56,300.9,299.76,300.9,118421.0,293.7868,294.1191,293.0048,294.1191,118421.0
2022-09-02 15:55:00,300.91,301.39,300.29,301.33,259693.0,294.1289,294.5981,293.5229,294.5395,259693.0
2022-09-06 09:30:00,302.95,303.55,302.23,303.51,49160.0,296.1229,296.7094,295.4192,296.6703,49160.0
2022-09-06 09:35:00,303.54,306.91,303.34,306.25,38232.0,296.6997,299.9937,296.5042,299.3486,38232.0
2022-09-06 09:40:00,306.13,306.67,305.31,306.23,19925.0,299.2313,299.7591,298.4298,299.329,19925.0
2022-09-06 09:45:00,305.92,308.85,305.81,308.54,38020.0,299.026,301.89,298.9185,301.587,38020.0
2022-09-06 09:50:00,308.54,308.94,307.63,307.67,38107.0,301.587,301.978,300.6975,300.7366,38107.0
2022-09-06 09:55:00,307.8,309.93,307.63,309.44,28714.0,300.8637,302.9457,300.6975,302.4667,28714.0
2022-09-06 10:00:00,309.66,309.66,307.0,307.71,22819.0,302.6817,302.6817,300.0817,300.7757,22819.0
2022-09-06 10:05:00,307.88,307.97,306.97,307.61,12931.0,300.9418,301.0298,300.0524,300.6779,12931.0
2022-09-06 10:10:00,307.51,308.53,307.31,308.53,25777.0,300.5802,301.5772,300.3847,301.5772,25777.0
2022-09-06 10:15:00,308.61,308.91,307.87,307.94,15208.0,301.6554,301.9486,300.9321,301.0005,15208.0
2022-09-06 10:20:00,307.89,308.14,307.64,307.97,28348.0,300.9516,301.196,300.7073,301.0298,28348.0
2022-09-06 10:25:00,308.0,309.03,307.84,309.02,22310.0,301.0591,302.0659,300.9028,302.0562,22310.0
2022-09-06 10:30:00,309.1,309.61,308.97,309.37,24880.0,302.1344,302.6329,302.0073,302.3983,24880.0
2022-09-06 10:35:00,309.29,309.68,308.65,309.54,15109.0,302.3201,302.7013,301.6945,302.5644,15109.0
2022-09-06 10:40:00,309.73,311.25,309.65,311.06,20678.0,302.7502,304.2359,302.672,304.0502,20678.0
2022-09-06 10:45:00,310.99,311.45,310.96,311.02,13751.0,303.9818,304.4314,303.9524,304.0111,13751.0
2022-09-06 10:50:00,310.88,311.81,310.79,310.99,12069.0,303.8742,304.7833,303.7863,303.9818,12069.0
2022-09-06 10:55:00,311.05,312.84,310.95,312.35,21980.0,304.0404,305.7901,303.9427,305.3111,21980.0
2022-09-06 11:00:00,312.4,312.4,311.65,311.83,15413.0,305.36,305.36,304.6269,304.8028,15413.0
2022-09-06 11:05:00,311.95,312.26,311.51,311.51,10153.0,304.9201,305.2231,304.49,304.49,10153.0
2022-09-06 11:10:00,311.61,311.8,311.17,311.17,9006.0,304.5878,304.7735,304.1577,304.1577,9006.0
2022-09-06 11:15:00,311.36,311.87,311.03,311.5,17024.0,304.3434,304.8419,304.0209,304.4803,17024.0
2022-09-06 11:20:00,311.56,311.56,311.1,311.22,11653.0,304.5389,304.5389,304.0893,304.2066,11653.0
2022-09-06 11:25:00,311.22,311.25,309.83,309.91,14585.0,304.2066,304.2359,302.8479,302.9261,14585.0
2022-09-06 11:30:00,309.84,310.53,309.84,310.18,12118.0,302.8577,303.5321,302.8577,303.19,12118.0
2022-09-06 11:35:00,310.18,310.53,309.73,309.96,10930.0,303.19,303.5321,302.7502,302.975,10930.0
2022-09-06 11:40:00,309.98,310.43,309.56,309.56,8109.0,302.9945,303.4344,302.584,302.584,8109.0
2022-09-06 11:45:00,309.53,309.82,309.32,309.55,5857.0,302.5547,302.8381,302.3494,302.5742,5857.0
2022-09-06 11:50:00,309.65,309.98,309.65,309.79,9589.0,302.672,302.9945,302.672,302.8088,9589.0
2022-09-06 11:55:00,309.69,309.74,309.42,309.48,6746.0,302.7111,302.7599,302.4471,302.5058,6746.0
2022-09-06 12:00:00,309.56,310.11,309.39,309.79,8570.0,302.584,303.1216,302.4178,302.8088,8570.0
2022-09-06 12:05:00,309.85,309.95,308.91,308.91,8065.0,302.8675,302.9652,301.9486,301.9486,8065.0
2022-09-06 12:10:00,308.88,309.38,308.7,309.23,9042.0,301.9193,302.408,301.7434,302.2614,9042.0
2022-09-06 12:15:00,309.21,309.21,308.47,308.73,9788.0,302.2419,302.2419,301.5186,301.7727,9788.0
2022-09-06 12:20:00,308.68,308.68,308.18,308.24,6572.0,301.7238,301.7238,301.2351,301.2937,6572.0
2022-09-06 12:25:00,308.15,308.35,307.91,307.92,8167.0,301.2058,301.4013,300.9712,300.9809,8167.0
2022-09-06 12:30:00,307.84,307.95,307.67,307.92,8992.0,300.9028,301.0103,300.7366,300.9809,8992.0
2022-09-06 12:35:00,307.88,308.11,307.77,307.87,8403.0,300.9418,301.1667,300.8343,300.9321,8403.0
2022-09-06 12:40:00,307.95,308.35,307.86,308.35,8019.0,301.0103,301.4013,300.9223,301.4013,8019.0
2022-09-06 12:45:00,308.37,308.63,308.03,308.34,8388.0,301.4208,301.6749,301.0885,301.3915,8388.0
2022-09-06 12:50:00,308.34,308.69,308.07,308.62,6683.0,301.3915,301.7336,301.1276,301.6652,6683.0
2022-09-06 12:55:00,308.62,309.05,308.62,309.01,8420.0,301.6652,302.0855,301.6652,302.0464,8420.0
2022-09-06 13:00:00,309.03,309.1,308.42,308.54,9957.0,302.0659,302.1344,301.4697,301.587,9957.0
2022-09-06 13:05:00,308.57,308.69,307.91,307.91,9603.0,301.6163,301.7336,300.9712,300.9712,9603.0
2022-09-06 13:10:00,308.14,308.16,307.57,307.76,13121.0,301.196,301.2155,300.6388,300.8246,13121.0
2022-09-06 13:15:00,307.74,307.78,307.2,307.2,8606.0,300.805,300.8441,300.2772,300.2772,8606.0
2022-09-06 13:20:00,307.18,307.68,307.17,307.56,8259.0,300.2576,300.7464,300.2478,300.6291,8259.0
2022-09-06 13:25:00,307.56,307.56,307.17,307.41,4983.0,300.6291,300.6291,300.2478,300.4824,4983.0
2022-09-06 13:30:00,307.56,307.9,307.56,307.83,4358.0,300.6291,300.9614,300.6291,300.893,4358.0
2022-09-06 13:35:00,307.79,307.83,307.44,307.77,9232.0,300.8539,300.893,300.5118,300.8343,9232.0
2022-09-06 13:40:00,307.72,307.87,307.36,307.74,7868.0,300.7855,300.9321,300.4336,300.805,7868.0
2022-09-06 13:45:00,307.75,307.99,307.28,307.53,5012.0,300.8148,301.0494,300.3554,300.5997,5012.0
2022-09-06 13:50:00,307.41,307.85,307.35,307.82,10508.0,300.4824,300.9125,300.4238,300.8832,10508.0
2022-09-06 13:55:00,307.88,308.47,307.86,308.47,4476.0,300.9418,301.5186,300.9223,301.5186,4476.0
2022-09-06 14:00:00,308.37,308.72,308.25,308.5,7992.0,301.4208,301.7629,301.3035,301.5479,7992.0
2022-09-06 14:05:00,308.37,308.75,308.23,308.58,10929.0,301.4208,301.7922,301.284,301.6261,10929.0
2022-09-06 14:10:00,308.75,309.23,308.73,308.96,7720.0,301.7922,302.2614,301.7727,301.9975,7720.0
2022-09-06 14:15:00,308.92,308.98,308.42,308.6,4579.0,301.9584,302.0171,301.4697,301.6456,4579.0
2022-09-06 14:20:00,308.59,308.73,308.35,308.56,7382.0,301.6358,301.7727,301.4013,301.6065,7382.0
2022-09-06 14:25:00,308.51,308.67,308.36,308.63,6987.0,301.5577,301.714,301.411,301.6749,6987.0
2022-09-06 14:30:00,308.6,308.71,308.21,308.47,6706.0,301.6456,301.7531,301.2644,301.5186,6706.0
2022-09-06 14:35:00,308.48,308.77,308.37,308.38,7584.0,301.5283,301.8118,301.4208,301.4306,7584.0
2022-09-06 14:40:00,308.34,308.65,308.3,308.54,14928.0,301.3915,301.6945,301.3524,301.587,14928.0
2022-09-06 14:45:00,308.62,308.63,308.28,308.57,8485.0,301.6652,301.6749,301.3328,301.6163,8485.0
2022-09-06 14:50:00,308.46,308.47,307.82,308.18,14558.0,301.5088,301.5186,300.8832,301.2351,14558.0
2022-09-06 14:55:00,308.18,308.43,307.91,307.95,7021.0,301.2351,301.4795,300.9712,301.0103,7021.0
2022-09-06 15:00:00,307.95,308.1,307.53,307.76,14582.0,301.0103,301.1569,300.5997,300.8246,14582.0
2022-09-06 15:05:00,307.83,308.42,307.77,308.42,8412.0,300.893,301.4697,300.8343,301.4697,8412.0
2022-09-06 15:10:00,308.38,308.6,308.26,308.32,9566.0,301.4306,301.6456,301.3133,301.3719,9566.0
2022-09-06 15:15:00,308.37,308.58,308.12,308.25,18511.0,301.4208,301.6261,301.1764,301.3035,18511.0
2022-09-06 15:20:00,308.11,308.16,307.44,307.44,20915.0,301.1667,301.2155,300.5118,300.5118,20915.0
2022-09-06 15:25:00,307.5,307.62,307.17,307.21,27233.0,300.5704,300.6877,300.2478,300.2869,27233.0
2022-09-06 15:30:00,307.21,307.21,306.35,306.52,20431.0,300.2869,300.2869,299.4463,299.6125,20431.0
2022-09-06 15:35:00,306.54,306.64,306.19,306.25,37792.0,299.632,299.7298,299.2899,299.3486,37792.0
2022-09-06 15:40:00,306.22,307.44,306.18,307.31,22403.0,299.3193,300.5118,299.2802,300.3847,22403.0
2022-09-06 15:45:00,307.22,307.5,306.73,306.94,26179.0,300.2967,300.5704,299.8178,300.023,26179.0
2022-09-06 15:50:00,306.91,306.99,306.34,306.56,33011.0,299.9937,300.0719,299.4366,299.6516,33011.0
2022-09-06 15:55:00,306.52,307.07,305.72,306.98,134118.0,299.6125,300.1501,298.8305,300.0621,134118.0
2022-09-07 09:30:00,308.77,310.02,306.2,306.84,70905.0,301.8118,303.0336,299.2997,299.9253,70905.0
2022-09-07 09:35:00,306.83,307.12,304.88,306.64,27715.0,299.9155,300.199,298.0095,299.7298,27715.0
2022-09-07 09:40:00,306.74,308.96,306.35,308.46,17970.0,299.8275,301.9975,299.4463,301.5088,17970.0
2022-09-07 09:45:00,308.51,308.59,306.48,306.67,24411.0,301.5577,301.6358,299.5734,299.7591,24411.0
2022-09-07 09:50:00,306.65,307.02,305.72,306.44,19605.0,299.7396,300.1012,298.8305,299.5343,19605.0
2022-09-07 09:55:00,306.62,308.19,306.39,307.82,48949.0,299.7102,301.2449,299.4854,300.8832,48949.0
2022-09-07 10:00:00,307.82,308.06,306.32,307.31,21348.0,300.8832,301.1178,299.417,300.3847,21348.0
2022-09-07 10:05:00,307.27,307.59,306.38,307.08,19798.0,300.3456,300.6584,299.4757,300.1599,19798.0
2022-09-07 10:10:00,307.28,307.88,307.25,307.81,5805.0,300.3554,300.9418,300.326,300.8734,5805.0
2022-09-07 10:15:00,307.82,307.95,307.27,307.77,10746.0,300.8832,301.0103,300.3456,300.8343,10746.0
2022-09-07 10:20:00,307.79,308.2,307.57,308.12,28295.0,300.8539,301.2546,300.6388,301.1764,28295.0
2022-09-07 10:25:00,308.16,308.92,307.96,308.7,7985.0,301.2155,301.9584,301.02,301.7434,7985.0
2022-09-07 10:30:00,308.81,309.42,308.71,308.84,9565.0,301.8509,302.4471,301.7531,301.8802,9565.0
2022-09-07 10:35:00,309.01,309.45,308.74,309.07,9396.0,302.0464,302.4765,301.7825,302.105,9396.0
2022-09-07 10:40:00,309.08,309.08,308.51,308.62,11536.0,302.1148,302.1148,301.5577,301.6652,11536.0
2022-09-07 10:45:00,308.69,309.19,308.48,308.89,10241.0,301.7336,302.2223,301.5283,301.9291,10241.0
2022-09-07 10:50:00,308.92,309.24,308.77,309.06,9880.0,301.9584,302.2712,301.8118,302.0953,9880.0
2022-09-07 10:55:00,308.99,309.71,308.97,309.3,12255.0,302.0268,302.7306,302.0073,302.3298,12255.0
2022-09-07 11:00:00,309.35,310.24,309.21,310.19,27859.0,302.3787,303.2487,302.2419,303.1998,27859.0
2022-09-07 11:05:00,310.23,310.4,309.73,310.3,19909.0,303.2389,303.4051,302.7502,303.3073,19909.0
2022-09-07 11:10:00,310.3,310.94,310.17,310.31,16653.0,303.3073,303.9329,303.1802,303.3171,16653.0
2022-09-07 11:15:00,310.5,310.55,310.17,310.31,12376.0,303.5028,303.5517,303.1802,303.3171,12376.0
2022-09-07 11:20:00,310.56,311.28,310.39,311.26,15464.0,303.5615,304.2652,303.3953,304.2457,15464.0
2022-09-07 11:25:00,311.29,311.3,310.94,311.02,10974.0,304.275,304.2848,303.9329,304.0111,10974.0
2022-09-07 11:30:00,311.01,311.26,310.71,310.81,17041.0,304.0013,304.2457,303.7081,303.8058,17041.0
2022-09-07 11:35:00,310.82,310.85,310.5,310.53,4086.0,303.8156,303.8449,303.5028,303.5321,4086.0
2022-09-07 11:40:00,310.5,310.89,310.43,310.74,4516.0,303.5028,303.884,303.4344,303.7374,4516.0
2022-09-07 11:45:00,310.59,310.76,310.46,310.61,10042.0,303.5908,303.7569,303.4637,303.6103,10042.0
2022-09-07 11:50:00,310.42,310.91,310.34,310.73,11687.0,303.4246,303.9036,303.3464,303.7276,11687.0
2022-09-07 11:55:00,310.66,310.85,310.52,310.72,5924.0,303.6592,303.8449,303.5224,303.7178,5924.0
2022-09-07 12:00:00,310.64,311.21,310.59,310.78,6414.0,303.6397,304.1968,303.5908,303.7765,6414.0
2022-09-07 12:05:00,310.78,311.1,310.62,310.91,14132.0,303.7765,304.0893,303.6201,303.9036,14132.0
2022-09-07 12:10:00,310.91,311.2,310.78,310.96,6071.0,303.9036,304.187,303.7765,303.9524,6071.0
2022-09-07 12:15:00,311.07,311.34,310.76,310.78,3000.0,304.06,304.3239,303.7569,303.7765,3000.0
2022-09-07 12:20:00,310.85,311.05,310.6,310.71,11505.0,303.8449,304.0404,303.6006,303.7081,11505.0
2022-09-07 12:25:00,310.73,310.94,310.66,310.81,4516.0,303.7276,303.9329,303.6592,303.8058,4516.0
2022-09-07 12:30:00,310.87,311.25,310.87,310.99,12214.0,303.8645,304.2359,303.8645,303.9818,12214.0
2022-09-07 12:35:00,311.07,311.53,310.94,311.39,10894.0,304.06,304.5096,303.9329,304.3727,10894.0
2022-09-07 12:40:00,311.38,311.78,311.16,311.4,12573.0,304.363,304.754,304.1479,304.3825,12573.0
2022-09-07 12:45:00,311.28,311.3,310.91,310.91,5514.0,304.2652,304.2848,303.9036,303.9036,5514.0
2022-09-07 12:50:00,310.97,311.06,310.84,310.96,10214.0,303.9622,304.0502,303.8351,303.9524,10214.0
2022-09-07 12:55:00,310.97,311.15,310.8,311.02,13645.0,303.9622,304.1382,303.796,304.0111,13645.0
2022-09-07 13:00:00,311.07,311.15,310.69,310.69,8473.0,304.06,304.1382,303.6885,303.6885,8473.0
2022-09-07 13:05:00,310.54,310.78,310.27,310.36,5735.0,303.5419,303.7765,303.278,303.366,5735.0
2022-09-07 13:10:00,310.44,310.47,310.2,310.25,4875.0,303.4442,303.4735,303.2096,303.2584,4875.0
2022-09-07 13:15:00,310.19,310.66,310.18,310.3,4451.0,303.1998,303.6592,303.19,303.3073,4451.0
2022-09-07 13:20:00,310.3,310.34,310.19,310.27,5707.0,303.3073,303.3464,303.1998,303.278,5707.0
2022-09-07 13:25:00,310.24,310.4,310.15,310.25,7381.0,303.2487,303.4051,303.1607,303.2584,7381.0
2022-09-07 13:30:00,310.22,310.52,310.21,310.4,9529.0,303.2291,303.5224,303.2193,303.4051,9529.0
2022-09-07 13:35:00,310.39,310.41,309.91,309.91,14352.0,303.3953,303.4148,302.9261,302.9261,14352.0
2022-09-07 13:40:00,309.73,310.94,309.73,310.91,9262.0,302.7502,303.9329,302.7502,303.9036,9262.0
2022-09-07 13:45:00,311.03,311.18,310.94,311.17,5134.0,304.0209,304.1675,303.9329,304.1577,5134.0
2022-09-07 13:50:00,311.24,311.51,311.0,311.24,7160.0,304.2261,304.49,303.9915,304.2261,7160.0
2022-09-07 13:55:00,311.3,311.31,310.83,310.97,7748.0,304.2848,304.2946,303.8254,303.9622,7748.0
2022-09-07 14:00:00,310.88,311.8,310.83,311.56,10056.0,303.8742,304.7735,303.8254,304.5389,10056.0
2022-09-07 14:05:00,311.68,311.68,311.21,311.21,4208.0,304.6562,304.6562,304.1968,304.1968,4208.0
2022-09-07 14:10:00,311.18,311.37,311.07,311.21,4387.0,304.1675,304.3532,304.06,304.1968,4387.0
2022-09-07 14:15:00,311.36,311.36,310.65,310.72,6945.0,304.3434,304.3434,303.6494,303.7178,6945.0
2022-09-07 14:20:00,310.71,311.2,310.64,310.94,8015.0,303.7081,304.187,303.6397,303.9329,8015.0
2022-09-07 14:25:00,310.9,311.44,310.9,311.23,10769.0,303.8938,304.4216,303.8938,304.2164,10769.0
2022-09-07 14:30:00,311.17,311.75,311.16,311.6,17736.0,304.1577,304.7246,304.1479,304.578,17736.0
2022-09-07 14:35:00,311.68,311.77,311.46,311.47,4642.0,304.6562,304.7442,304.4412,304.4509,4642.0
2022-09-07 14:40:00,311.47,311.77,311.47,311.51,5329.0,304.4509,304.7442,304.4509,304.49,5329.0
2022-09-07 14:45:00,311.5,311.57,311.37,311.5,6344.0,304.4803,304.5487,304.3532,304.4803,6344.0
2022-09-07 14:50:00,311.52,311.55,311.24,311.42,10762.0,304.4998,304.5291,304.2261,304.4021,10762.0
2022-09-07 14:55:00,311.46,311.78,311.4,311.76,9624.0,304.4412,304.754,304.3825,304.7344,9624.0
2022-09-07 15:00:00,311.77,312.24,311.65,311.87,28654.0,304.7442,305.2036,304.6269,304.8419,28654.0
2022-09-07 15:05:00,311.83,312.29,311.75,311.96,15451.0,304.8028,305.2525,304.7246,304.9299,15451.0
2022-09-07 15:10:00,311.92,312.05,311.77,311.85,12012.0,304.8908,305.0179,304.7442,304.8224,12012.0
2022-09-07 15:15:00,311.85,312.0,311.76,311.95,9537.0,304.8224,304.969,304.7344,304.9201,9537.0
2022-09-07 15:20:00,311.83,311.86,311.52,311.67,8786.0,304.8028,304.8322,304.4998,304.6464,8786.0
2022-09-07 15:25:00,311.7,312.32,311.68,312.31,9901.0,304.6758,305.2818,304.6562,305.272,9901.0
2022-09-07 15:30:00,312.36,312.36,311.78,311.86,13111.0,305.3209,305.3209,304.754,304.8322,13111.0
2022-09-07 15:35:00,311.82,311.93,311.57,311.87,10214.0,304.7931,304.9006,304.5487,304.8419,10214.0
2022-09-07 15:40:00,311.85,311.85,311.44,311.81,14403.0,304.8224,304.8224,304.4216,304.7833,14403.0
2022-09-07 15:45:00,311.75,312.36,311.64,312.36,23118.0,304.7246,305.3209,304.6171,305.3209,23118.0
2022-09-07 15:50:00,312.38,312.4,311.74,311.86,29240.0,305.3404,305.36,304.7149,304.8322,29240.0
2022-09-07 15:55:00,311.91,311.91,310.88,311.62,89637.0,304.881,304.881,303.8742,304.5976,89637.0
2022-09-08 09:30:00,311.95,312.6,310.26,310.75,41583.0,304.9201,305.5555,303.2682,303.7472,41583.0
2022-09-08 09:35:00,310.47,311.12,310.34,310.81,5657.0,303.4735,304.1088,303.3464,303.8058,5657.0
2022-09-08 09:40:00,310.93,310.93,309.45,310.12,28902.0,303.9231,303.9231,302.4765,303.1314,28902.0
2022-09-08 09:45:00,310.04,310.69,309.78,309.98,19332.0,303.0532,303.6885,302.799,302.9945,19332.0
2022-09-08 09:50:00,309.92,310.2,308.73,309.47,15706.0,302.9359,303.2096,301.7727,302.496,15706.0
2022-09-08 09:55:00,309.5,311.56,308.91,311.21,25102.0,302.5253,304.5389,301.9486,304.1968,25102.0
2022-09-08 10:00:00,311.07,311.07,308.85,308.99,23250.0,304.06,304.06,301.89,302.0268,23250.0
2022-09-08 10:05:00,308.84,309.25,308.05,308.83,15829.0,301.8802,302.281,301.108,301.8704,15829.0
2022-09-08 10:10:00,308.91,309.0,307.59,308.08,9360.0,301.9486,302.0366,300.6584,301.1373,9360.0
2022-09-08 10:15:00,308.13,309.62,307.63,309.48,19122.0,301.1862,302.6426,300.6975,302.5058,19122.0
2022-09-08 10:20:00,309.33,310.25,309.15,309.37,25661.0,302.3592,303.2584,302.1832,302.3983,25661.0
2022-09-08 10:25:00,309.36,310.78,309.36,310.24,8575.0,302.3885,303.7765,302.3885,303.2487,8575.0
2022-09-08 10:30:00,310.41,311.01,310.08,310.99,7269.0,303.4148,304.0013,303.0923,303.9818,7269.0
2022-09-08 10:35:00,310.88,311.61,310.59,311.57,27211.0,303.8742,304.5878,303.5908,304.5487,27211.0
2022-09-08 10:40:00,311.5,312.03,311.39,311.94,16823.0,304.4803,304.9983,304.3727,304.9104,16823.0
2022-09-08 10:45:00,311.82,312.09,311.4,311.87,9679.0,304.7931,305.057,304.3825,304.8419,9679.0
2022-09-08 10:50:00,311.92,313.36,311.92,313.34,10841.0,304.8908,306.2984,304.8908,306.2788,10841.0
2022-09-08 10:55:00,313.16,313.17,312.41,312.99,11201.0,306.1029,306.1126,305.3698,305.9367,11201.0
2022-09-08 11:00:00,313.02,313.5,312.92,313.35,11492.0,305.966,306.4352,305.8683,306.2886,11492.0
2022-09-08 11:05:00,313.45,313.57,313.18,313.57,8781.0,306.3863,306.5036,306.1224,306.5036,8781.0
2022-09-08 11:10:00,313.61,313.88,313.35,313.88,6808.0,306.5427,306.8066,306.2886,306.8066,6808.0
2022-09-08 11:15:00,313.89,314.15,313.68,314.07,10062.0,306.8164,307.0706,306.6111,306.9924,10062.0
2022-09-08 11:20:00,314.05,314.16,313.9,314.0,6314.0,306.9728,307.0803,306.8262,306.9239,6314.0
2022-09-08 11:25:00,313.94,314.01,313.3,313.34,7754.0,306.8653,306.9337,306.2397,306.2788,7754.0
2022-09-08 11:30:00,313.41,313.66,313.27,313.6,2655.0,306.3472,306.5916,306.2104,306.5329,2655.0
2022-09-08 11:35:00,313.59,313.88,313.25,313.7,8392.0,306.5232,306.8066,306.1908,306.6307,8392.0
2022-09-08 11:40:00,313.59,313.96,313.55,313.93,6829.0,306.5232,306.8848,306.4841,306.8555,6829.0
2022-09-08 11:45:00,314.0,314.33,313.51,313.77,12663.0,306.9239,307.2465,306.445,306.6991,12663.0
2022-09-08 11:50:00,313.63,313.79,313.36,313.36,5796.0,306.5623,306.7187,306.2984,306.2984,5796.0
2022-09-08 11:55:00,313.29,313.76,313.29,313.56,5886.0,306.2299,306.6893,306.2299,306.4938,5886.0
2022-09-08 12:00:00,313.63,313.88,312.39,312.39,5700.0,306.5623,306.8066,305.3502,305.3502,5700.0
2022-09-08 12:05:00,312.3,312.4,311.61,311.75,17711.0,305.2622,305.36,304.5878,304.7246,17711.0
2022-09-08 12:10:00,311.75,311.83,311.23,311.58,9834.0,304.7246,304.8028,304.2164,304.5585,9834.0
2022-09-08 12:15:00,311.4,311.79,311.13,311.69,6194.0,304.3825,304.7637,304.1186,304.666,6194.0
2022-09-08 12:20:00,311.73,311.73,310.97,311.24,4140.0,304.7051,304.7051,303.9622,304.2261,4140.0
2022-09-08 12:25:00,311.21,311.76,311.12,311.72,3256.0,304.1968,304.7344,304.1088,304.6953,3256.0
2022-09-08 12:30:00,311.57,311.75,311.24,311.64,17558.0,304.5487,304.7246,304.2261,304.6171,17558.0
2022-09-08 12:35:00,311.83,312.42,311.78,312.33,11307.0,304.8028,305.3795,304.754,305.2916,11307.0
2022-09-08 12:40:00,312.25,312.85,312.1,312.75,6009.0,305.2134,305.7998,305.0667,305.7021,6009.0
2022-09-08 12:45:00,312.78,312.93,312.31,312.54,8384.0,305.7314,305.878,305.272,305.4968,8384.0
2022-09-08 12:50:00,312.56,313.2,312.47,312.79,9996.0,305.5164,306.142,305.4284,305.7412,9996.0
2022-09-08 12:55:00,312.91,313.21,312.59,312.59,4034.0,305.8585,306.1517,305.5457,305.5457,4034.0
2022-09-08 13:00:00,312.52,312.63,312.18,312.3,6800.0,305.4773,305.5848,305.1449,305.2622,6800.0
2022-09-08 13:05:00,312.37,312.37,311.58,311.86,4747.0,305.3307,305.3307,304.5585,304.8322,4747.0
2022-09-08 13:10:00,312.11,313.09,312.11,312.91,6473.0,305.0765,306.0344,305.0765,305.8585,6473.0
2022-09-08 13:15:00,312.87,313.72,312.57,313.63,20353.0,305.8194,306.6502,305.5262,306.5623,20353.0
2022-09-08 13:20:00,313.59,313.78,313.2,313.55,17272.0,306.5232,306.7089,306.142,306.4841,17272.0
2022-09-08 13:25:00,313.63,314.04,313.52,313.96,9335.0,306.5623,306.963,306.4547,306.8848,9335.0
2022-09-08 13:30:00,313.95,314.06,313.23,313.46,6990.0,306.8751,306.9826,306.1713,306.3961,6990.0
2022-09-08 13:35:00,313.44,313.93,313.37,313.6,5594.0,306.3766,306.8555,306.3081,306.5329,5594.0
2022-09-08 13:40:00,313.7,314.18,313.7,314.11,5867.0,306.6307,307.0999,306.6307,307.0315,5867.0
2022-09-08 13:45:00,314.06,314.29,313.94,314.29,9422.0,306.9826,307.2074,306.8653,307.2074,9422.0
2022-09-08 13:50:00,314.21,314.21,313.83,313.86,4916.0,307.1292,307.1292,306.7578,306.7871,4916.0
2022-09-08 13:55:00,313.75,313.82,312.89,313.71,8354.0,306.6796,306.748,305.8389,306.6405,8354.0
2022-09-08 14:00:00,313.81,313.97,313.48,313.94,6445.0,306.7382,306.8946,306.4157,306.8653,6445.0
2022-09-08 14:05:00,313.99,314.07,313.83,313.86,4605.0,306.9142,306.9924,306.7578,306.7871,4605.0
2022-09-08 14:10:00,313.85,314.23,313.8,314.08,6025.0,306.7773,307.1487,306.7284,307.0021,6025.0
2022-09-08 14:15:00,314.04,314.6,313.88,314.5,6281.0,306.963,307.5104,306.8066,307.4127,6281.0
2022-09-08 14:20:00,314.42,314.62,314.4,314.61,3105.0,307.3345,307.53,307.3149,307.5202,3105.0
2022-09-08 14:25:00,314.62,314.62,314.47,314.47,5258.0,307.53,307.53,307.3833,307.3833,5258.0
2022-09-08 14:30:00,314.54,314.83,314.47,314.49,4513.0,307.4518,307.7352,307.3833,307.4029,4513.0
2022-09-08 14:35:00,314.62,315.02,314.62,314.92,11079.0,307.53,307.9209,307.53,307.8232,11079.0
2022-09-08 14:40:00,314.84,314.84,314.03,314.03,7801.0,307.745,307.745,306.9533,306.9533,7801.0
2022-09-08 14:45:00,314.16,314.28,313.73,313.88,6367.0,307.0803,307.1976,306.66,306.8066,6367.0
2022-09-08 14:50:00,313.77,314.06,313.65,313.92,4218.0,306.6991,306.9826,306.5818,306.8457,4218.0
2022-09-08 14:55:00,313.86,313.86,313.32,313.53,6375.0,306.7871,306.7871,306.2593,306.4645,6375.0
2022-09-08 15:00:00,313.48,313.76,312.98,313.34,8253.0,306.4157,306.6893,305.9269,306.2788,8253.0
2022-09-08 15:05:00,313.37,313.55,313.14,313.15,8069.0,306.3081,306.4841,306.0833,306.0931,8069.0
2022-09-08 15:10:00,313.2,313.41,312.97,313.41,5369.0,306.142,306.3472,305.9171,306.3472,5369.0
2022-09-08 15:15:00,313.49,313.65,313.25,313.45,6927.0,306.4254,306.5818,306.1908,306.3863,6927.0
2022-09-08 15:20:00,313.54,313.84,313.45,313.78,5277.0,306.4743,306.7675,306.3863,306.7089,5277.0
2022-09-08 15:25:00,313.75,313.92,313.65,313.7,9991.0,306.6796,306.8457,306.5818,306.6307,9991.0
2022-09-08 15:30:00,313.73,314.21,313.73,314.03,13551.0,306.66,307.1292,306.66,306.9533,13551.0
2022-09-08 15:35:00,314.07,314.25,313.96,314.05,9714.0,306.9924,307.1683,306.8848,306.9728,9714.0
2022-09-08 15:40:00,314.09,314.49,314.09,314.17,27193.0,307.0119,307.4029,307.0119,307.0901,27193.0
2022-09-08 15:45:00,314.26,314.81,314.22,314.56,35422.0,307.1781,307.7157,307.139,307.4713,35422.0
2022-09-08 15:50:00,314.6,315.32,314.6,315.22,39729.0,307.5104,308.2142,307.5104,308.1164,39729.0
2022-09-08 15:55:00,315.22,315.73,315.01,315.44,115039.0,308.1164,308.6149,307.9112,308.3315,115039.0
2022-09-09 09:30:00,316.45,317.0,315.22,316.12,67153.0,309.3187,309.8563,308.1164,308.9962,67153.0
2022-09-09 09:35:00,315.87,316.19,315.22,315.7,16360.0,308.7518,309.0646,308.1164,308.5856,16360.0
2022-09-09 09:40:00,315.75,317.1,315.75,316.87,15827.0,308.6345,309.9541,308.6345,309.7293,15827.0
2022-09-09 09:45:00,316.77,317.75,316.39,317.06,15108.0,309.6315,310.5894,309.2601,309.915,15108.0
2022-09-09 09:50:00,317.06,317.57,316.77,317.42,24736.0,309.915,310.4135,309.6315,310.2669,24736.0
2022-09-09 09:55:00,317.46,318.5,317.15,318.18,33230.0,310.306,311.3225,310.0029,311.0097,33230.0
2022-09-09 10:00:00,318.09,318.2,317.16,317.33,17134.0,310.9218,311.0293,310.0127,310.1789,17134.0
2022-09-09 10:05:00,317.34,317.57,316.88,317.12,20133.0,310.1887,310.4135,309.739,309.9736,20133.0
2022-09-09 10:10:00,317.11,317.14,316.32,316.32,15896.0,309.9638,309.9932,309.1917,309.1917,15896.0
2022-09-09 10:15:00,316.37,317.09,316.25,316.58,20337.0,309.2405,309.9443,309.1232,309.4458,20337.0
2022-09-09 10:20:00,316.76,317.87,316.54,317.69,18245.0,309.6217,310.7067,309.4067,310.5308,18245.0
2022-09-09 10:25:00,317.62,319.14,317.61,319.13,23599.0,310.4624,311.9481,310.4526,311.9383,23599.0
2022-09-09 10:30:00,319.05,319.39,318.53,319.13,18811.0,311.8601,312.1925,311.3518,311.9383,18811.0
2022-09-09 10:35:00,319.22,319.29,318.73,319.04,16761.0,312.0263,312.0947,311.5473,311.8504,16761.0
2022-09-09 10:40:00,319.08,320.17,319.08,319.62,23315.0,311.8895,312.9549,311.8895,312.4173,23315.0
2022-09-09 10:45:00,319.64,319.93,318.93,319.43,13601.0,312.4368,312.7203,311.7428,312.2316,13601.0
2022-09-09 10:50:00,319.43,319.61,319.28,319.48,6201.0,312.2316,312.4075,312.0849,312.2804,6201.0
2022-09-09 10:55:00,319.51,319.7,319.25,319.7,4335.0,312.3098,312.4955,312.0556,312.4955,4335.0
2022-09-09 11:00:00,319.69,319.77,319.14,319.4,9045.0,312.4857,312.5639,311.9481,312.2022,9045.0
2022-09-09 11:05:00,319.35,319.47,318.86,318.9,9737.0,312.1534,312.2707,311.6744,311.7135,9737.0
2022-09-09 11:10:00,318.91,319.15,318.42,318.75,16654.0,311.7233,311.9579,311.2443,311.5669,16654.0
2022-09-09 11:15:00,318.76,319.14,318.51,318.71,8541.0,311.5767,311.9481,311.3323,311.5278,8541.0
2022-09-09 11:20:00,318.61,318.67,317.46,317.65,13762.0,311.43,311.4887,310.306,310.4917,13762.0
2022-09-09 11:25:00,317.83,318.3,317.73,318.3,17745.0,310.6676,311.127,310.5699,311.127,17745.0
2022-09-09 11:30:00,318.31,319.09,318.26,318.31,7507.0,311.1368,311.8992,311.0879,311.1368,7507.0
2022-09-09 11:35:00,318.44,318.88,318.44,318.88,3846.0,311.2639,311.694,311.2639,311.694,3846.0
2022-09-09 11:40:00,318.95,319.01,318.68,318.71,8530.0,311.7624,311.821,311.4985,311.5278,8530.0
2022-09-09 11:45:00,318.73,318.93,318.64,318.69,4913.0,311.5473,311.7428,311.4594,311.5082,4913.0
2022-09-09 11:50:00,318.57,318.62,318.32,318.32,4035.0,311.3909,311.4398,311.1466,311.1466,4035.0
2022-09-09 11:55:00,318.35,318.5,318.33,318.33,2451.0,311.1759,311.3225,311.1564,311.1564,2451.0
2022-09-09 12:00:00,318.45,318.45,317.4,317.55,7764.0,311.2737,311.2737,310.2473,310.3939,7764.0
2022-09-09 12:05:00,317.63,317.81,317.36,317.79,6775.0,310.4721,310.6481,310.2082,310.6285,6775.0
2022-09-09 12:10:00,317.84,317.97,317.25,317.57,4012.0,310.6774,310.8045,310.1007,310.4135,4012.0
2022-09-09 12:15:00,317.43,317.78,317.25,317.76,6800.0,310.2766,310.6187,310.1007,310.5992,6800.0
2022-09-09 12:20:00,317.75,317.76,317.22,317.28,3950.0,310.5894,310.5992,310.0714,310.13,3950.0
2022-09-09 12:25:00,317.22,317.64,317.22,317.32,3312.0,310.0714,310.4819,310.0714,310.1691,3312.0
2022-09-09 12:30:00,317.31,317.74,317.12,317.74,7034.0,310.1593,310.5797,309.9736,310.5797,7034.0
2022-09-09 12:35:00,317.76,318.03,317.69,317.99,10874.0,310.5992,310.8631,310.5308,310.824,10874.0
2022-09-09 12:40:00,318.01,318.36,317.96,318.24,4947.0,310.8436,311.1857,310.7947,311.0684,4947.0
2022-09-09 12:45:00,318.23,318.6,318.15,318.53,6331.0,311.0586,311.4203,310.9804,311.3518,6331.0
2022-09-09 12:50:00,318.59,318.82,318.55,318.57,7590.0,311.4105,311.6353,311.3714,311.3909,7590.0
2022-09-09 12:55:00,318.62,318.68,318.39,318.68,6901.0,311.4398,311.4985,311.215,311.4985,6901.0
2022-09-09 13:00:00,318.73,318.73,317.48,317.92,6311.0,311.5473,311.5473,310.3255,310.7556,6311.0
2022-09-09 13:05:00,317.97,318.26,317.95,318.26,2726.0,310.8045,311.0879,310.7849,311.0879,2726.0
2022-09-09 13:10:00,318.25,318.48,318.24,318.27,4604.0,311.0782,311.303,311.0684,311.0977,4604.0
2022-09-09 13:15:00,318.07,318.29,317.91,318.08,3811.0,310.9022,311.1173,310.7458,310.912,3811.0
2022-09-09 13:20:00,318.01,318.05,317.7,317.72,5717.0,310.8436,310.8827,310.5406,310.5601,5717.0
2022-09-09 13:25:00,317.68,317.89,317.65,317.71,2904.0,310.521,310.7263,310.4917,310.5503,2904.0
2022-09-09 13:30:00,317.77,317.92,317.41,317.48,4043.0,310.609,310.7556,310.2571,310.3255,4043.0
2022-09-09 13:35:00,317.39,317.8,317.39,317.75,5652.0,310.2375,310.6383,310.2375,310.5894,5652.0
2022-09-09 13:40:00,317.74,317.83,317.55,317.63,13544.0,310.5797,310.6676,310.3939,310.4721,13544.0
2022-09-09 13:45:00,317.67,318.14,317.67,318.13,5788.0,310.5112,310.9706,310.5112,310.9609,5788.0
2022-09-09 13:50:00,318.02,318.13,317.9,318.09,4318.0,310.8533,310.9609,310.736,310.9218,4318.0
2022-09-09 13:55:00,318.15,318.19,318.0,318.19,4243.0,310.9804,311.0195,310.8338,311.0195,4243.0
2022-09-09 14:00:00,318.14,318.26,317.85,318.0,14080.0,310.9706,311.0879,310.6872,310.8338,14080.0
2022-09-09 14:05:00,318.0,318.0,317.78,317.8,8248.0,310.8338,310.8338,310.6187,310.6383,8248.0
2022-09-09 14:10:00,317.8,317.8,317.46,317.7,10186.0,310.6383,310.6383,310.306,310.5406,10186.0
2022-09-09 14:15:00,317.75,317.89,317.56,317.67,9680.0,310.5894,310.7263,310.4037,310.5112,9680.0
2022-09-09 14:20:00,317.7,317.7,317.48,317.48,2106.0,310.5406,310.5406,310.3255,310.3255,2106.0
2022-09-09 14:25:00,317.41,317.63,317.17,317.61,5328.0,310.2571,310.4721,310.0225,310.4526,5328.0
2022-09-09 14:30:00,317.57,317.72,317.48,317.6,6729.0,310.4135,310.5601,310.3255,310.4428,6729.0
2022-09-09 14:35:00,317.67,317.75,317.62,317.62,5857.0,310.5112,310.5894,310.4624,310.4624,5857.0
2022-09-09 14:40:00,317.61,317.75,317.51,317.52,13246.0,310.4526,310.5894,310.3548,310.3646,13246.0
2022-09-09 14:45:00,317.56,317.69,317.47,317.64,6312.0,310.4037,310.5308,310.3157,310.4819,6312.0
2022-09-09 14:50:00,317.58,317.68,317.02,317.32,13457.0,310.4233,310.521,309.8759,310.1691,13457.0
2022-09-09 14:55:00,317.39,317.7,317.27,317.52,7238.0,310.2375,310.5406,310.1202,310.3646,7238.0
2022-09-09 15:00:00,317.55,317.76,317.5,317.59,9388.0,310.3939,310.5992,310.3451,310.433,9388.0
2022-09-09 15:05:00,317.62,317.69,317.29,317.32,8273.0,310.4624,310.5308,310.1398,310.1691,8273.0
2022-09-09 15:10:00,317.35,317.85,317.29,317.8,10362.0,310.1984,310.6872,310.1398,310.6383,10362.0
2022-09-09 15:15:00,317.75,318.0,317.64,317.98,5263.0,310.5894,310.8338,310.4819,310.8142,5263.0
2022-09-09 15:20:00,318.01,318.31,317.93,318.1,12378.0,310.8436,311.1368,310.7654,310.9315,12378.0
2022-09-09 15:25:00,318.12,318.16,317.81,317.95,8496.0,310.9511,310.9902,310.6481,310.7849,8496.0
2022-09-09 15:30:00,317.95,318.07,317.61,317.86,15223.0,310.7849,310.9022,310.4526,310.6969,15223.0
2022-09-09 15:35:00,317.9,317.91,317.64,317.79,14452.0,310.736,310.7458,310.4819,310.6285,14452.0
2022-09-09 15:40:00,317.84,318.27,317.83,318.11,13324.0,310.6774,311.0977,310.6676,310.9413,13324.0
2022-09-09 15:45:00,318.07,318.27,318.0,318.16,26346.0,310.9022,311.0977,310.8338,310.9902,26346.0
2022-09-09 15:50:00,318.04,318.07,317.69,317.97,36632.0,310.8729,310.9022,310.5308,310.8045,36632.0
2022-09-09 15:55:00,317.97,317.97,317.41,317.69,115259.0,310.8045,310.8045,310.2571,310.5308,115259.0
2022-09-12 09:30:00,318.89,320.45,318.11,318.44,36629.0,311.7037,313.2286,310.9413,311.2639,36629.0
2022-09-12 09:35:00,318.68,319.5,318.0,319.5,9443.0,311.4985,312.3,310.8338,312.3,9443.0
2022-09-12 09:40:00,319.54,319.59,318.88,318.88,8043.0,312.3391,312.388,311.694,311.694,8043.0
2022-09-12 09:45:00,318.95,320.1,318.94,320.1,7709.0,311.7624,312.8865,311.7526,312.8865,7709.0
2022-09-12 09:50:00,319.98,320.08,318.02,318.27,16616.0,312.7692,312.8669,310.8533,311.0977,16616.0
2022-09-12 09:55:00,318.14,318.16,316.8,316.99,38954.0,310.9706,310.9902,309.6608,309.8466,38954.0
2022-09-12 10:00:00,317.02,317.27,316.44,317.1,15709.0,309.8759,310.1202,309.3089,309.9541,15709.0
2022-09-12 10:05:00,316.99,317.55,316.94,317.37,15531.0,309.8466,310.3939,309.7977,310.218,15531.0
2022-09-12 10:10:00,317.31,317.58,317.06,317.16,11449.0,310.1593,310.4233,309.915,310.0127,11449.0
2022-09-12 10:15:00,317.21,317.29,316.74,316.99,17126.0,310.0616,310.1398,309.6022,309.8466,17126.0
2022-09-12 10:20:00,316.98,319.0,316.98,318.96,16401.0,309.8368,311.8113,309.8368,311.7722,16401.0
2022-09-12 10:25:00,319.09,319.51,318.52,318.52,13487.0,311.8992,312.3098,311.3421,311.3421,13487.0
2022-09-12 10:30:00,318.8,318.8,318.08,318.23,14286.0,311.6158,311.6158,310.912,311.0586,14286.0
2022-09-12 10:35:00,318.13,318.13,317.33,317.76,12788.0,310.9609,310.9609,310.1789,310.5992,12788.0
2022-09-12 10:40:00,317.76,318.11,317.51,317.54,13020.0,310.5992,310.9413,310.3548,310.3842,13020.0
2022-09-12 10:45:00,317.51,318.07,317.18,317.77,11529.0,310.3548,310.9022,310.0323,310.609,11529.0
2022-09-12 10:50:00,317.71,318.54,317.56,318.47,16322.0,310.5503,311.3616,310.4037,311.2932,16322.0
2022-09-12 10:55:00,318.43,318.79,317.87,318.51,9159.0,311.2541,311.606,310.7067,311.3323,9159.0
2022-09-12 11:00:00,318.61,319.24,318.61,319.04,5767.0,311.43,312.0458,311.43,311.8504,5767.0
2022-09-12 11:05:00,319.0,319.2,318.88,319.15,5022.0,311.8113,312.0067,311.694,311.9579,5022.0
2022-09-12 11:10:00,319.18,319.18,318.62,318.92,8915.0,311.9872,311.9872,311.4398,311.7331,8915.0
2022-09-12 11:15:00,318.84,318.92,318.56,318.63,6801.0,311.6549,311.7331,311.3812,311.4496,6801.0
2022-09-12 11:20:00,318.71,318.71,318.09,318.5,7474.0,311.5278,311.5278,310.9218,311.3225,7474.0
2022-09-12 11:25:00,318.49,318.72,318.28,318.72,13653.0,311.3127,311.5376,311.1075,311.5376,13653.0
2022-09-12 11:30:00,318.73,319.09,318.71,319.06,6449.0,311.5473,311.8992,311.5278,311.8699,6449.0
2022-09-12 11:35:00,318.99,319.01,318.18,318.35,6881.0,311.8015,311.821,311.0097,311.1759,6881.0
2022-09-12 11:40:00,318.43,318.43,317.77,317.77,6549.0,311.2541,311.2541,310.609,310.609,6549.0
2022-09-12 11:45:00,317.83,318.01,317.48,317.56,4759.0,310.6676,310.8436,310.3255,310.4037,4759.0
2022-09-12 11:50:00,317.62,317.65,316.91,317.09,7249.0,310.4624,310.4917,309.7684,309.9443,7249.0
2022-09-12 11:55:00,317.04,317.57,316.6,317.24,11666.0,309.8954,310.4135,309.4653,310.0909,11666.0
2022-09-12 12:00:00,317.37,317.4,317.01,317.35,4833.0,310.218,310.2473,309.8661,310.1984,4833.0
2022-09-12 12:05:00,317.32,317.38,316.67,316.68,8690.0,310.1691,310.2278,309.5338,309.5435,8690.0
2022-09-12 12:10:00,316.52,317.01,316.5,316.84,2840.0,309.3871,309.8661,309.3676,309.6999,2840.0
2022-09-12 12:15:00,316.91,317.08,316.56,316.69,7227.0,309.7684,309.9345,309.4262,309.5533,7227.0
2022-09-12 12:20:00,316.64,318.01,316.63,317.91,6407.0,309.5044,310.8436,309.4947,310.7458,6407.0
2022-09-12 12:25:00,317.88,317.88,317.4,317.5,6306.0,310.7165,310.7165,310.2473,310.3451,6306.0
2022-09-12 12:30:00,317.57,317.82,317.42,317.42,3851.0,310.4135,310.6578,310.2669,310.2669,3851.0
2022-09-12 12:35:00,317.51,317.76,317.43,317.54,6379.0,310.3548,310.5992,310.2766,310.3842,6379.0
2022-09-12 12:40:00,317.54,317.86,317.47,317.77,3869.0,310.3842,310.6969,310.3157,310.609,3869.0
2022-09-12 12:45:00,317.87,318.19,317.64,317.72,5739.0,310.7067,311.0195,310.4819,310.5601,5739.0
2022-09-12 12:50:00,317.68,317.85,317.55,317.73,3484.0,310.521,310.6872,310.3939,310.5699,3484.0
2022-09-12 12:55:00,317.75,318.1,317.67,317.91,3642.0,310.5894,310.9315,310.5112,310.7458,3642.0
2022-09-12 13:00:00,318.0,318.07,317.72,317.98,5935.0,310.8338,310.9022,310.5601,310.8142,5935.0
2022-09-12 13:05:00,317.86,318.14,317.85,317.88,8309.0,310.6969,310.9706,310.6872,310.7165,8309.0
2022-09-12 13:10:00,317.81,318.11,317.64,317.73,4582.0,310.6481,310.9413,310.4819,310.5699,4582.0
2022-09-12 13:15:00,317.73,317.86,317.54,317.65,4253.0,310.5699,310.6969,310.3842,310.4917,4253.0
2022-09-12 13:20:00,317.8,318.2,317.72,318.04,3306.0,310.6383,311.0293,310.5601,310.8729,3306.0
2022-09-12 13:25:00,318.0,318.33,317.97,318.06,3436.0,310.8338,311.1564,310.8045,310.8924,3436.0
2022-09-12 13:30:00,318.1,318.21,317.89,318.1,3146.0,310.9315,311.0391,310.7263,310.9315,3146.0
2022-09-12 13:35:00,318.13,318.14,317.82,318.09,3315.0,310.9609,310.9706,310.6578,310.9218,3315.0
2022-09-12 13:40:00,318.11,318.21,317.92,318.21,3655.0,310.9413,311.0391,310.7556,311.0391,3655.0
2022-09-12 13:45:00,318.19,318.2,317.96,318.13,2760.0,311.0195,311.0293,310.7947,310.9609,2760.0
2022-09-12 13:50:00,318.07,318.3,317.99,317.99,5019.0,310.9022,311.127,310.824,310.824,5019.0
2022-09-12 13:55:00,317.88,318.09,317.88,317.97,2718.0,310.7165,310.9218,310.7165,310.8045,2718.0
2022-09-12 14:00:00,317.96,317.96,317.66,317.74,6061.0,310.7947,310.7947,310.5015,310.5797,6061.0
2022-09-12 14:05:00,317.72,318.14,317.7,318.02,4479.0,310.5601,310.9706,310.5406,310.8533,4479.0
2022-09-12 14:10:00,318.06,318.14,317.85,318.07,3703.0,310.8924,310.9706,310.6872,310.9022,3703.0
2022-09-12 14:15:00,317.98,318.22,317.72,317.85,4816.0,310.8142,311.0488,310.5601,310.6872,4816.0
2022-09-12 14:20:00,317.91,318.07,317.53,317.62,8112.0,310.7458,310.9022,310.3744,310.4624,8112.0
2022-09-12 14:25:00,317.71,317.71,317.44,317.47,3216.0,310.5503,310.5503,310.2864,310.3157,3216.0
2022-09-12 14:30:00,317.46,317.61,317.28,317.29,5283.0,310.306,310.4526,310.13,310.1398,5283.0
2022-09-12 14:35:00,317.34,317.54,317.28,317.38,2730.0,310.1887,310.3842,310.13,310.2278,2730.0
2022-09-12 14:40:00,317.39,317.57,317.35,317.37,2809.0,310.2375,310.4135,310.1984,310.218,2809.0
2022-09-12 14:45:00,317.45,317.54,317.33,317.33,4318.0,310.2962,310.3842,310.1789,310.1789,4318.0
2022-09-12 14:50:00,317.38,317.38,317.07,317.07,5781.0,310.2278,310.2278,309.9247,309.9247,5781.0
2022-09-12 14:55:00,317.04,317.37,317.04,317.23,6141.0,309.8954,310.218,309.8954,310.0811,6141.0
2022-09-12 15:00:00,317.2,317.25,316.96,316.98,6175.0,310.0518,310.1007,309.8172,309.8368,6175.0
2022-09-12 15:05:00,316.96,317.26,316.95,317.24,3480.0,309.8172,310.1105,309.8075,310.0909,3480.0
2022-09-12 15:10:00,317.08,317.15,316.74,316.91,8633.0,309.9345,310.0029,309.6022,309.7684,8633.0
2022-09-12 15:15:00,316.91,316.91,316.38,316.69,31147.0,309.7684,309.7684,309.2503,309.5533,31147.0
2022-09-12 15:20:00,316.78,316.78,316.39,316.4,9469.0,309.6413,309.6413,309.2601,309.2698,9469.0
2022-09-12 15:25:00,316.21,316.27,315.91,316.25,7130.0,309.0841,309.1428,308.7909,309.1232,7130.0
2022-09-12 15:30:00,316.19,316.2,315.42,315.42,19728.0,309.0646,309.0744,308.3119,308.3119,19728.0
2022-09-12 15:35:00,315.35,315.52,315.02,315.38,35176.0,308.2435,308.4097,307.9209,308.2728,35176.0
2022-09-12 15:40:00,315.37,315.7,315.25,315.65,30843.0,308.2631,308.5856,308.1458,308.5367,30843.0
2022-09-12 15:45:00,315.62,315.68,315.28,315.45,25743.0,308.5074,308.5661,308.1751,308.3413,25743.0
2022-09-12 15:50:00,315.44,315.49,314.98,315.46,54320.0,308.3315,308.3804,307.8818,308.351,54320.0
2022-09-12 15:55:00,315.58,315.82,314.88,315.49,114978.0,308.4683,308.7029,307.7841,308.3804,114978.0
2022-09-13 09:30:00,310.01,312.31,309.79,311.36,40931.0,303.0238,305.272,302.8088,304.3434,40931.0
2022-09-13 09:35:00,311.25,311.6,309.57,309.93,14966.0,304.2359,304.578,302.5938,302.9457,14966.0
2022-09-13 09:40:00,310.02,310.62,309.42,309.65,20111.0,303.0336,303.6201,302.4471,302.672,20111.0
2022-09-13 09:45:00,309.54,309.81,308.55,309.8,39837.0,302.5644,302.8284,301.5968,302.8186,39837.0
2022-09-13 09:50:00,309.66,309.8,308.86,308.86,19950.0,302.6817,302.8186,301.8998,301.8998,19950.0
2022-09-13 09:55:00,308.97,308.97,307.04,307.75,15613.0,302.0073,302.0073,300.1208,300.8148,15613.0
2022-09-13 10:00:00,307.66,308.27,306.9,307.51,15428.0,300.7268,301.3231,299.9839,300.5802,15428.0
2022-09-13 10:05:00,307.5,308.23,307.33,308.1,14320.0,300.5704,301.284,300.4042,301.1569,14320.0
2022-09-13 10:10:00,308.16,308.56,307.6,308.28,12249.0,301.2155,301.6065,300.6682,301.3328,12249.0
2022-09-13 10:15:00,308.4,308.48,307.85,308.31,14309.0,301.4501,301.5283,300.9125,301.3622,14309.0
2022-09-13 10:20:00,308.41,309.53,308.4,309.12,7495.0,301.4599,302.5547,301.4501,302.1539,7495.0
2022-09-13 10:25:00,309.36,309.67,309.05,309.67,10754.0,302.3885,302.6915,302.0855,302.6915,10754.0
2022-09-13 10:30:00,309.43,309.57,309.09,309.16,6401.0,302.4569,302.5938,302.1246,302.193,6401.0
2022-09-13 10:35:00,309.23,310.27,309.23,309.87,5468.0,302.2614,303.278,302.2614,302.887,5468.0
2022-09-13 10:40:00,309.92,309.92,308.94,309.02,17488.0,302.9359,302.9359,301.978,302.0562,17488.0
2022-09-13 10:45:00,308.99,309.72,308.99,309.01,14338.0,302.0268,302.7404,302.0268,302.0464,14338.0
2022-09-13 10:50:00,309.01,309.3,308.59,308.76,21438.0,302.0464,302.3298,301.6358,301.802,21438.0
2022-09-13 10:55:00,308.69,308.69,307.77,307.99,18942.0,301.7336,301.7336,300.8343,301.0494,18942.0
2022-09-13 11:00:00,307.88,308.38,307.46,307.49,13770.0,300.9418,301.4306,300.5313,300.5606,13770.0
2022-09-13 11:05:00,307.47,308.61,307.38,308.61,12487.0,300.5411,301.6554,300.4531,301.6554,12487.0
2022-09-13 11:10:00,308.59,308.67,308.12,308.29,5432.0,301.6358,301.714,301.1764,301.3426,5432.0
2022-09-13 11:15:00,308.22,309.05,308.22,308.55,9756.0,301.2742,302.0855,301.2742,301.5968,9756.0
2022-09-13 11:20:00,308.55,308.8,308.31,308.37,8473.0,301.5968,301.8411,301.3622,301.4208,8473.0
2022-09-13 11:25:00,308.46,308.77,308.13,308.29,8634.0,301.5088,301.8118,301.1862,301.3426,8634.0
2022-09-13 11:30:00,308.19,308.48,307.8,308.46,13861.0,301.2449,301.5283,300.8637,301.5088,13861.0
2022-09-13 11:35:00,308.5,308.78,308.22,308.78,5839.0,301.5479,301.8216,301.2742,301.8216,5839.0
2022-09-13 11:40:00,308.73,308.95,308.38,308.88,6032.0,301.7727,301.9877,301.4306,301.9193,6032.0
2022-09-13 11:45:00,308.86,309.03,308.61,308.8,7819.0,301.8998,302.0659,301.6554,301.8411,7819.0
2022-09-13 11:50:00,308.83,308.93,308.63,308.65,6861.0,301.8704,301.9682,301.6749,301.6945,6861.0
2022-09-13 11:55:00,308.53,308.57,307.91,308.28,10121.0,301.5772,301.6163,300.9712,301.3328,10121.0
2022-09-13 12:00:00,308.24,308.71,308.18,308.44,5860.0,301.2937,301.7531,301.2351,301.4892,5860.0
2022-09-13 12:05:00,308.4,309.01,308.31,309.01,8806.0,301.4501,302.0464,301.3622,302.0464,8806.0
2022-09-13 12:10:00,309.01,309.54,308.66,309.54,14736.0,302.0464,302.5644,301.7043,302.5644,14736.0
2022-09-13 12:15:00,309.52,309.72,309.3,309.57,8727.0,302.5449,302.7404,302.3298,302.5938,8727.0
2022-09-13 12:20:00,309.51,309.59,309.35,309.37,3120.0,302.5351,302.6133,302.3787,302.3983,3120.0
2022-09-13 12:25:00,309.27,309.37,309.15,309.34,4842.0,302.3005,302.3983,302.1832,302.3689,4842.0
2022-09-13 12:30:00,309.18,309.18,308.73,308.82,3436.0,302.2126,302.2126,301.7727,301.8607,3436.0
2022-09-13 12:35:00,308.93,309.3,308.82,309.15,4298.0,301.9682,302.3298,301.8607,302.1832,4298.0
2022-09-13 12:40:00,309.02,309.02,308.51,308.51,2614.0,302.0562,302.0562,301.5577,301.5577,2614.0
2022-09-13 12:45:00,308.56,308.57,308.32,308.55,3773.0,301.6065,301.6163,301.3719,301.5968,3773.0
2022-09-13 12:50:00,308.62,308.93,308.61,308.93,4983.0,301.6652,301.9682,301.6554,301.9682,4983.0
2022-09-13 12:55:00,308.95,308.99,308.78,308.95,4463.0,301.9877,302.0268,301.8216,301.9877,4463.0
2022-09-13 13:00:00,308.92,309.37,308.72,309.37,5903.0,301.9584,302.3983,301.7629,302.3983,5903.0
2022-09-13 13:05:00,309.48,309.61,309.32,309.43,2933.0,302.5058,302.6329,302.3494,302.4569,2933.0
2022-09-13 13:10:00,309.36,309.4,308.97,309.4,17244.0,302.3885,302.4276,302.0073,302.4276,17244.0
2022-09-13 13:15:00,309.53,310.04,309.53,309.78,5189.0,302.5547,303.0532,302.5547,302.799,5189.0
2022-09-13 13:20:00,309.77,309.9,309.43,309.9,2600.0,302.7893,302.9163,302.4569,302.9163,2600.0
2022-09-13 13:25:00,309.9,309.99,309.65,309.88,2929.0,302.9163,303.0043,302.672,302.8968,2929.0
2022-09-13 13:30:00,309.76,309.85,309.19,309.19,3298.0,302.7795,302.8675,302.2223,302.2223,3298.0
2022-09-13 13:35:00,309.2,309.31,308.82,308.96,3225.0,302.2321,302.3396,301.8607,301.9975,3225.0
2022-09-13 13:40:00,309.0,309.04,308.59,308.69,3295.0,302.0366,302.0757,301.6358,301.7336,3295.0
2022-09-13 13:45:00,308.75,308.88,308.55,308.82,3169.0,301.7922,301.9193,301.5968,301.8607,3169.0
2022-09-13 13:50:00,308.86,308.86,308.54,308.73,1607.0,301.8998,301.8998,301.587,301.7727,1607.0
2022-09-13 13:55:00,308.68,308.78,308.5,308.66,2762.0,301.7238,301.8216,301.5479,301.7043,2762.0
2022-09-13 14:00:00,308.67,308.67,307.89,308.0,3347.0,301.714,301.714,300.9516,301.0591,3347.0
2022-09-13 14:05:00,308.0,308.12,307.71,307.72,2545.0,301.0591,301.1764,300.7757,300.7855,2545.0
2022-09-13 14:10:00,307.72,308.0,307.68,307.97,3555.0,300.7855,301.0591,300.7464,301.0298,3555.0
2022-09-13 14:15:00,307.99,308.78,307.91,308.78,12509.0,301.0494,301.8216,300.9712,301.8216,12509.0
2022-09-13 14:20:00,308.7,308.91,308.21,308.45,16515.0,301.7434,301.9486,301.2644,301.499,16515.0
2022-09-13 14:25:00,308.4,308.53,308.15,308.36,11645.0,301.4501,301.5772,301.2058,301.411,11645.0
2022-09-13 14:30:00,308.4,308.61,308.4,308.43,2273.0,301.4501,301.6554,301.4501,301.4795,2273.0
2022-09-13 14:35:00,308.41,308.41,307.79,307.88,5295.0,301.4599,301.4599,300.8539,300.9418,5295.0
2022-09-13 14:40:00,307.91,308.07,307.77,307.88,4149.0,300.9712,301.1276,300.8343,300.9418,4149.0
2022-09-13 14:45:00,307.82,307.98,307.58,307.63,4237.0,300.8832,301.0396,300.6486,300.6975,4237.0
2022-09-13 14:50:00,307.69,307.69,307.26,307.26,7404.0,300.7561,300.7561,300.3358,300.3358,7404.0
2022-09-13 14:55:00,307.27,307.64,306.86,307.25,16300.0,300.3456,300.7073,299.9448,300.326,16300.0
2022-09-13 15:00:00,307.23,307.39,306.93,307.04,6850.0,300.3065,300.4629,300.0133,300.1208,6850.0
2022-09-13 15:05:00,307.0,307.49,306.99,307.37,6015.0,300.0817,300.5606,300.0719,300.4433,6015.0
2022-09-13 15:10:00,307.47,307.51,306.81,306.81,9127.0,300.5411,300.5802,299.896,299.896,9127.0
2022-09-13 15:15:00,306.77,307.03,306.67,306.71,6216.0,299.8569,300.111,299.7591,299.7982,6216.0
2022-09-13 15:20:00,306.67,307.02,306.65,306.78,5992.0,299.7591,300.1012,299.7396,299.8666,5992.0
2022-09-13 15:25:00,306.73,306.89,306.42,306.46,7155.0,299.8178,299.9742,299.5148,299.5538,7155.0
2022-09-13 15:30:00,306.49,306.57,305.51,305.69,14247.0,299.5832,299.6614,298.6253,298.8012,14247.0
2022-09-13 15:35:00,305.67,306.19,305.16,306.0,16602.0,298.7817,299.2899,298.2831,299.1042,16602.0
2022-09-13 15:40:00,306.06,306.07,305.51,305.89,33656.0,299.1629,299.1726,298.6253,298.9967,33656.0
2022-09-13 15:45:00,305.87,305.89,304.99,305.68,35235.0,298.9771,298.9967,298.117,298.7914,35235.0
2022-09-13 15:50:00,305.59,306.39,305.59,306.2,52208.0,298.7035,299.4854,298.7035,299.2997,52208.0
2022-09-13 15:55:00,306.17,306.81,305.66,306.42,109216.0,299.2704,299.896,298.7719,299.5148,109216.0
2022-09-14 09:30:00,307.21,308.84,306.5,306.5,48140.0,300.2869,301.8802,299.5929,299.5929,48140.0
2022-09-14 09:35:00,306.43,306.95,305.9,306.62,19023.0,299.5245,300.0328,299.0065,299.7102,19023.0
2022-09-14 09:40:00,306.4,307.87,306.4,307.47,10123.0,299.4952,300.9321,299.4952,300.5411,10123.0
2022-09-14 09:45:00,307.43,307.89,306.94,307.25,13045.0,300.502,300.9516,300.023,300.326,13045.0
2022-09-14 09:50:00,307.26,307.98,307.26,307.88,17445.0,300.3358,301.0396,300.3358,300.9418,17445.0
2022-09-14 09:55:00,307.82,308.83,307.82,308.83,12610.0,300.8832,301.8704,300.8832,301.8704,12610.0
2022-09-14 10:00:00,309.07,309.81,308.95,309.07,22900.0,302.105,302.8284,301.9877,302.105,22900.0
2022-09-14 10:05:00,309.06,309.81,309.02,309.25,14043.0,302.0953,302.8284,302.0562,302.281,14043.0
2022-09-14 10:10:00,309.39,309.87,309.15,309.37,44544.0,302.4178,302.887,302.1832,302.3983,44544.0
2022-09-14 10:15:00,309.49,309.54,308.54,308.72,16205.0,302.5156,302.5644,301.587,301.7629,16205.0
2022-09-14 10:20:00,308.79,308.79,307.86,308.03,19139.0,301.8313,301.8313,300.9223,301.0885,19139.0
2022-09-14 10:25:00,308.04,308.46,307.86,307.87,20732.0,301.0982,301.5088,300.9223,300.9321,20732.0
2022-09-14 10:30:00,307.75,308.76,307.49,308.45,13505.0,300.8148,301.802,300.5606,301.499,13505.0
2022-09-14 10:35:00,308.54,309.55,308.43,309.33,11843.0,301.587,302.5742,301.4795,302.3592,11843.0
2022-09-14 10:40:00,309.35,310.14,309.35,310.14,15848.0,302.3787,303.1509,302.3787,303.1509,15848.0
2022-09-14 10:45:00,310.24,310.24,309.56,309.83,6651.0,303.2487,303.2487,302.584,302.8479,6651.0
2022-09-14 10:50:00,309.75,311.01,309.75,310.84,5239.0,302.7697,304.0013,302.7697,303.8351,5239.0
2022-09-14 10:55:00,310.9,310.94,310.47,310.78,11251.0,303.8938,303.9329,303.4735,303.7765,11251.0
2022-09-14 11:00:00,310.86,311.48,310.67,311.34,21366.0,303.8547,304.4607,303.669,304.3239,21366.0
2022-09-14 11:05:00,311.34,311.34,310.89,311.02,6805.0,304.3239,304.3239,303.884,304.0111,6805.0
2022-09-14 11:10:00,311.04,311.59,310.84,311.12,14541.0,304.0306,304.5682,303.8351,304.1088,14541.0
2022-09-14 11:15:00,311.15,311.58,311.14,311.34,18019.0,304.1382,304.5585,304.1284,304.3239,18019.0
2022-09-14 11:20:00,311.37,311.37,309.82,310.32,13253.0,304.3532,304.3532,302.8381,303.3269,13253.0
2022-09-14 11:25:00,310.34,310.38,309.76,310.08,6482.0,303.3464,303.3855,302.7795,303.0923,6482.0
2022-09-14 11:30:00,309.87,310.2,309.7,310.05,2905.0,302.887,303.2096,302.7208,303.0629,2905.0
2022-09-14 11:35:00,310.06,310.23,309.97,310.0,3019.0,303.0727,303.2389,302.9848,303.0141,3019.0
2022-09-14 11:40:00,310.01,310.22,309.6,310.22,10466.0,303.0238,303.2291,302.6231,303.2291,10466.0
2022-09-14 11:45:00,310.13,311.32,310.09,311.09,10062.0,303.1411,304.3043,303.102,304.0795,10062.0
2022-09-14 11:50:00,311.19,311.45,310.83,311.44,11508.0,304.1773,304.4314,303.8254,304.4216,11508.0
2022-09-14 11:55:00,311.43,311.58,311.12,311.38,6078.0,304.4118,304.5585,304.1088,304.363,6078.0
2022-09-14 12:00:00,311.38,311.47,311.09,311.09,6061.0,304.363,304.4509,304.0795,304.0795,6061.0
2022-09-14 12:05:00,311.09,311.43,311.06,311.26,11364.0,304.0795,304.4118,304.0502,304.2457,11364.0
2022-09-14 12:10:00,311.26,311.33,310.73,310.91,8401.0,304.2457,304.3141,303.7276,303.9036,8401.0
2022-09-14 12:15:00,310.87,311.1,310.71,310.88,8312.0,303.8645,304.0893,303.7081,303.8742,8312.0
2022-09-14 12:20:00,310.97,310.97,310.34,310.73,4969.0,303.9622,303.9622,303.3464,303.7276,4969.0
2022-09-14 12:25:00,310.8,310.97,310.4,310.54,4671.0,303.796,303.9622,303.4051,303.5419,4671.0
2022-09-14 12:30:00,310.46,310.59,310.36,310.49,2343.0,303.4637,303.5908,303.366,303.493,2343.0
2022-09-14 12:35:00,310.36,311.34,310.28,311.12,6402.0,303.366,304.3239,303.2878,304.1088,6402.0
2022-09-14 12:40:00,311.1,311.82,311.03,311.63,11231.0,304.0893,304.7931,304.0209,304.6073,11231.0
2022-09-14 12:45:00,311.64,311.64,310.52,310.71,5120.0,304.6171,304.6171,303.5224,303.7081,5120.0
2022-09-14 12:50:00,310.92,311.13,310.77,311.08,4824.0,303.9133,304.1186,303.7667,304.0697,4824.0
2022-09-14 12:55:00,310.97,311.05,310.54,310.54,4247.0,303.9622,304.0404,303.5419,303.5419,4247.0
2022-09-14 13:00:00,310.5,310.63,309.77,309.77,8368.0,303.5028,303.6299,302.7893,302.7893,8368.0
2022-09-14 13:05:00,309.69,309.77,309.32,309.57,5408.0,302.7111,302.7893,302.3494,302.5938,5408.0
2022-09-14 13:10:00,309.66,309.96,309.53,309.78,3454.0,302.6817,302.975,302.5547,302.799,3454.0
2022-09-14 13:15:00,309.7,309.7,309.25,309.26,5391.0,302.7208,302.7208,302.281,302.2908,5391.0
2022-09-14 13:20:00,309.31,309.32,308.91,308.91,3975.0,302.3396,302.3494,301.9486,301.9486,3975.0
2022-09-14 13:25:00,308.99,309.23,308.81,309.23,5818.0,302.0268,302.2614,301.8509,302.2614,5818.0
2022-09-14 13:30:00,309.19,309.25,308.96,309.13,7815.0,302.2223,302.281,301.9975,302.1637,7815.0
2022-09-14 13:35:00,309.26,309.33,308.83,308.96,4874.0,302.2908,302.3592,301.8704,301.9975,4874.0
2022-09-14 13:40:00,309.07,309.16,308.92,309.0,5539.0,302.105,302.193,301.9584,302.0366,5539.0
2022-09-14 13:45:00,309.07,309.07,307.91,308.1,6478.0,302.105,302.105,300.9712,301.1569,6478.0
2022-09-14 13:50:00,308.01,309.06,308.01,309.05,11995.0,301.0689,302.0953,301.0689,302.0855,11995.0
2022-09-14 13:55:00,308.97,308.97,308.3,308.44,7363.0,302.0073,302.0073,301.3524,301.4892,7363.0
2022-09-14 14:00:00,308.48,308.48,307.94,308.11,4030.0,301.5283,301.5283,301.0005,301.1667,4030.0
2022-09-14 14:05:00,308.13,308.44,308.13,308.29,2824.0,301.1862,301.4892,301.1862,301.3426,2824.0
2022-09-14 14:10:00,308.2,308.59,308.07,308.58,5304.0,301.2546,301.6358,301.1276,301.6261,5304.0
2022-09-14 14:15:00,308.55,308.66,308.38,308.66,3388.0,301.5968,301.7043,301.4306,301.7043,3388.0
2022-09-14 14:20:00,308.71,308.93,308.56,308.88,3147.0,301.7531,301.9682,301.6065,301.9193,3147.0
2022-09-14 14:25:00,308.75,309.04,308.68,308.99,3597.0,301.7922,302.0757,301.7238,302.0268,3597.0
2022-09-14 14:30:00,309.1,309.5,308.99,309.42,3619.0,302.1344,302.5253,302.0268,302.4471,3619.0
2022-09-14 14:35:00,309.42,309.53,309.25,309.53,4573.0,302.4471,302.5547,302.281,302.5547,4573.0
2022-09-14 14:40:00,309.54,309.82,309.34,309.35,6470.0,302.5644,302.8381,302.3689,302.3787,6470.0
2022-09-14 14:45:00,309.28,309.46,309.23,309.41,2350.0,302.3103,302.4862,302.2614,302.4374,2350.0
2022-09-14 14:50:00,309.62,309.65,309.01,309.01,5679.0,302.6426,302.672,302.0464,302.0464,5679.0
2022-09-14 14:55:00,309.06,309.2,308.67,308.97,6229.0,302.0953,302.2321,301.714,302.0073,6229.0
2022-09-14 15:00:00,308.85,309.29,308.83,308.92,8954.0,301.89,302.3201,301.8704,301.9584,8954.0
2022-09-14 15:05:00,309.03,309.51,309.03,309.5,5840.0,302.0659,302.5351,302.0659,302.5253,5840.0
2022-09-14 15:10:00,309.54,309.57,308.92,308.92,9689.0,302.5644,302.5938,301.9584,301.9584,9689.0
2022-09-14 15:15:00,308.9,308.94,308.29,308.91,8133.0,301.9389,301.978,301.3426,301.9486,8133.0
2022-09-14 15:20:00,308.9,309.44,308.78,309.17,11181.0,301.9389,302.4667,301.8216,302.2028,11181.0
2022-09-14 15:25:00,309.1,309.1,308.66,308.88,9023.0,302.1344,302.1344,301.7043,301.9193,9023.0
2022-09-14 15:30:00,308.8,309.21,308.44,309.06,10180.0,301.8411,302.2419,301.4892,302.0953,10180.0
2022-09-14 15:35:00,309.08,309.18,308.64,308.96,12433.0,302.1148,302.2126,301.6847,301.9975,12433.0
2022-09-14 15:40:00,308.9,309.28,308.84,308.99,19312.0,301.9389,302.3103,301.8802,302.0268,19312.0
2022-09-14 15:45:00,308.95,309.41,308.85,309.0,19785.0,301.9877,302.4374,301.89,302.0366,19785.0
2022-09-14 15:50:00,309.13,309.99,309.07,309.84,32377.0,302.1637,303.0043,302.105,302.8577,32377.0
2022-09-14 15:55:00,309.8,309.85,309.26,309.76,115144.0,302.8186,302.8675,302.2908,302.7795,115144.0
2022-09-15 09:30:00,309.71,310.0,308.35,308.48,28769.0,302.7306,303.0141,301.4013,301.5283,28769.0
2022-09-15 09:35:00,308.0,308.86,307.71,308.38,13121.0,301.0591,301.8998,300.7757,301.4306,13121.0
2022-09-15 09:40:00,308.34,309.24,307.82,307.82,7065.0,301.3915,302.2712,300.8832,300.8832,7065.0
2022-09-15 09:45:00,307.93,308.14,306.8,306.96,27075.0,300.9907,301.196,299.8862,300.0426,27075.0
2022-09-15 09:50:00,307.05,307.25,306.18,306.31,39112.0,300.1306,300.326,299.2802,299.4072,39112.0
2022-09-15 09:55:00,306.22,306.47,305.75,306.06,16330.0,299.3193,299.5636,298.8598,299.1629,16330.0
2022-09-15 10:00:00,306.07,307.69,306.03,306.73,14077.0,299.1726,300.7561,299.1335,299.8178,14077.0
2022-09-15 10:05:00,306.6,307.14,306.49,306.81,7359.0,299.6907,300.2185,299.5832,299.896,7359.0
2022-09-15 10:10:00,306.83,307.19,306.7,306.96,6759.0,299.9155,300.2674,299.7884,300.0426,6759.0
2022-09-15 10:15:00,306.91,307.0,306.1,306.1,8477.0,299.9937,300.0817,299.202,299.202,8477.0
2022-09-15 10:20:00,306.14,307.05,306.13,306.61,10972.0,299.2411,300.1306,299.2313,299.7005,10972.0
2022-09-15 10:25:00,306.73,306.88,306.15,306.26,11203.0,299.8178,299.9644,299.2508,299.3584,11203.0
2022-09-15 10:30:00,306.25,307.13,306.14,307.04,19972.0,299.3486,300.2088,299.2411,300.1208,19972.0
2022-09-15 10:35:00,307.04,307.65,306.99,307.65,15344.0,300.1208,300.717,300.0719,300.717,15344.0
2022-09-15 10:40:00,307.92,308.14,307.76,307.79,5581.0,300.9809,301.196,300.8246,300.8539,5581.0
2022-09-15 10:45:00,308.0,308.7,307.9,308.39,7987.0,301.0591,301.7434,300.9614,301.4404,7987.0
2022-09-15 10:50:00,308.27,308.38,307.72,308.08,10171.0,301.3231,301.4306,300.7855,301.1373,10171.0
2022-09-15 10:55:00,307.96,308.82,307.96,308.82,13965.0,301.02,301.8607,301.02,301.8607,13965.0
2022-09-15 11:00:00,308.88,308.89,307.98,308.33,21242.0,301.9193,301.9291,301.0396,301.3817,21242.0
2022-09-15 11:05:00,308.25,308.25,307.65,308.02,8776.0,301.3035,301.3035,300.717,301.0787,8776.0
2022-09-15 11:10:00,308.04,308.1,307.8,307.98,5115.0,301.0982,301.1569,300.8637,301.0396,5115.0
2022-09-15 11:15:00,307.98,308.64,307.97,308.63,5706.0,301.0396,301.6847,301.0298,301.6749,5706.0
2022-09-15 11:20:00,308.61,308.68,308.27,308.54,7310.0,301.6554,301.7238,301.3231,301.587,7310.0
2022-09-15 11:25:00,308.55,309.09,308.54,308.66,6758.0,301.5968,302.1246,301.587,301.7043,6758.0
2022-09-15 11:30:00,308.73,308.73,308.48,308.73,5047.0,301.7727,301.7727,301.5283,301.7727,5047.0
2022-09-15 11:35:00,308.8,308.9,308.38,308.53,5320.0,301.8411,301.9389,301.4306,301.5772,5320.0
2022-09-15 11:40:00,308.51,308.74,308.46,308.6,5925.0,301.5577,301.7825,301.5088,301.6456,5925.0
2022-09-15 11:45:00,308.63,308.96,308.39,308.4,8538.0,301.6749,301.9975,301.4404,301.4501,8538.0
2022-09-15 11:50:00,308.4,308.43,307.9,307.9,12905.0,301.4501,301.4795,300.9614,300.9614,12905.0
2022-09-15 11:55:00,307.91,308.01,307.53,307.68,12695.0,300.9712,301.0689,300.5997,300.7464,12695.0
2022-09-15 12:00:00,307.76,308.08,307.76,308.0,13773.0,300.8246,301.1373,300.8246,301.0591,13773.0
2022-09-15 12:05:00,308.04,308.13,307.64,307.71,14741.0,301.0982,301.1862,300.7073,300.7757,14741.0
2022-09-15 12:10:00,307.78,308.33,307.69,308.26,7842.0,300.8441,301.3817,300.7561,301.3133,7842.0
2022-09-15 12:15:00,308.34,309.18,308.29,309.03,5342.0,301.3915,302.2126,301.3426,302.0659,5342.0
2022-09-15 12:20:00,309.03,309.46,309.03,309.38,1491.0,302.0659,302.4862,302.0659,302.408,1491.0
2022-09-15 12:25:00,309.42,309.42,309.0,309.25,3550.0,302.4471,302.4471,302.0366,302.281,3550.0
2022-09-15 12:30:00,309.21,310.07,309.21,309.93,5544.0,302.2419,303.0825,302.2419,302.9457,5544.0
2022-09-15 12:35:00,310.01,310.25,309.73,309.79,7522.0,303.0238,303.2584,302.7502,302.8088,7522.0
2022-09-15 12:40:00,309.78,310.18,309.54,310.02,6633.0,302.799,303.19,302.5644,303.0336,6633.0
2022-09-15 12:45:00,310.14,310.14,309.88,310.06,5258.0,303.1509,303.1509,302.8968,303.0727,5258.0
2022-09-15 12:50:00,309.93,310.17,309.9,310.12,2189.0,302.9457,303.1802,302.9163,303.1314,2189.0
2022-09-15 12:55:00,310.08,310.08,309.75,310.0,4215.0,303.0923,303.0923,302.7697,303.0141,4215.0
2022-09-15 13:00:00,310.04,311.05,310.04,310.96,4967.0,303.0532,304.0404,303.0532,303.9524,4967.0
2022-09-15 13:05:00,310.93,311.2,310.84,311.18,5171.0,303.9231,304.187,303.8351,304.1675,5171.0
2022-09-15 13:10:00,311.18,311.67,311.18,311.66,7290.0,304.1675,304.6464,304.1675,304.6367,7290.0
2022-09-15 13:15:00,311.81,312.28,311.76,311.98,11785.0,304.7833,305.2427,304.7344,304.9495,11785.0
2022-09-15 13:20:00,311.96,312.13,311.77,311.94,8359.0,304.9299,305.0961,304.7442,304.9104,8359.0
2022-09-15 13:25:00,311.97,312.23,311.9,311.96,2035.0,304.9397,305.1938,304.8713,304.9299,2035.0
2022-09-15 13:30:00,312.03,312.03,311.54,311.54,2601.0,304.9983,304.9983,304.5194,304.5194,2601.0
2022-09-15 13:35:00,311.52,311.73,310.93,311.18,7180.0,304.4998,304.7051,303.9231,304.1675,7180.0
2022-09-15 13:40:00,311.4,311.57,311.25,311.35,4219.0,304.3825,304.5487,304.2359,304.3337,4219.0
2022-09-15 13:45:00,311.26,311.26,310.91,311.17,4100.0,304.2457,304.2457,303.9036,304.1577,4100.0
2022-09-15 13:50:00,311.13,311.13,310.88,311.04,2151.0,304.1186,304.1186,303.8742,304.0306,2151.0
2022-09-15 13:55:00,311.03,311.48,310.95,311.26,3638.0,304.0209,304.4607,303.9427,304.2457,3638.0
2022-09-15 14:00:00,311.3,311.3,310.55,310.71,7949.0,304.2848,304.2848,303.5517,303.7081,7949.0
2022-09-15 14:05:00,310.6,310.94,310.49,310.62,5622.0,303.6006,303.9329,303.493,303.6201,5622.0
2022-09-15 14:10:00,310.53,310.86,310.45,310.83,4296.0,303.5321,303.8547,303.4539,303.8254,4296.0
2022-09-15 14:15:00,310.65,310.88,310.48,310.88,6364.0,303.6494,303.8742,303.4833,303.8742,6364.0
2022-09-15 14:20:00,310.76,310.88,310.54,310.62,3835.0,303.7569,303.8742,303.5419,303.6201,3835.0
2022-09-15 14:25:00,310.5,310.84,310.47,310.84,5139.0,303.5028,303.8351,303.4735,303.8351,5139.0
2022-09-15 14:30:00,310.84,311.24,310.7,310.84,14421.0,303.8351,304.2261,303.6983,303.8351,14421.0
2022-09-15 14:35:00,310.67,311.19,310.62,310.99,7528.0,303.669,304.1773,303.6201,303.9818,7528.0
2022-09-15 14:40:00,310.97,310.97,310.66,310.79,4516.0,303.9622,303.9622,303.6592,303.7863,4516.0
2022-09-15 14:45:00,310.74,310.91,310.19,310.33,10619.0,303.7374,303.9036,303.1998,303.3366,10619.0
2022-09-15 14:50:00,310.26,310.68,310.03,310.68,6156.0,303.2682,303.6788,303.0434,303.6788,6156.0
2022-09-15 14:55:00,310.61,310.8,310.5,310.71,16607.0,303.6103,303.796,303.5028,303.7081,16607.0
2022-09-15 15:00:00,310.61,310.89,310.34,310.68,14015.0,303.6103,303.884,303.3464,303.6788,14015.0
2022-09-15 15:05:00,310.63,310.77,310.36,310.6,4328.0,303.6299,303.7667,303.366,303.6006,4328.0
2022-09-15 15:10:00,310.53,310.53,309.77,309.86,6907.0,303.5321,303.5321,302.7893,302.8772,6907.0
2022-09-15 15:15:00,309.84,310.01,309.38,309.38,8227.0,302.8577,303.0238,302.408,302.408,8227.0
2022-09-15 15:20:00,309.44,310.19,309.44,310.1,19561.0,302.4667,303.1998,302.4667,303.1118,19561.0
2022-09-15 15:25:00,310.03,310.07,309.71,309.91,46554.0,303.0434,303.0825,302.7306,302.9261,46554.0
2022-09-15 15:30:00,309.91,310.1,309.66,309.66,12927.0,302.9261,303.1118,302.6817,302.6817,12927.0
2022-09-15 15:35:00,309.64,309.79,309.13,309.78,20020.0,302.6622,302.8088,302.1637,302.799,20020.0
2022-09-15 15:40:00,309.69,310.02,309.57,309.94,23890.0,302.7111,303.0336,302.5938,302.9554,23890.0
2022-09-15 15:45:00,309.93,310.23,309.77,309.94,27276.0,302.9457,303.2389,302.7893,302.9554,27276.0
2022-09-15 15:50:00,309.9,310.24,309.35,309.73,30902.0,302.9163,303.2487,302.3787,302.7502,30902.0
2022-09-15 15:55:00,309.78,310.05,309.39,309.48,126146.0,302.799,303.0629,302.4178,302.5058,126146.0
2022-09-16 09:30:00,308.27,308.32,306.73,307.63,556381.0,301.3231,301.3719,299.8178,300.6975,556381.0
2022-09-16 09:35:00,307.35,308.97,307.35,308.77,19684.0,300.4238,302.0073,300.4238,301.8118,19684.0
2022-09-16 09:40:00,308.81,309.46,308.5,308.94,12982.0,301.8509,302.4862,301.5479,301.978,12982.0
2022-09-16 09:45:00,308.76,311.79,308.75,310.72,44028.0,301.802,304.7637,301.7922,303.7178,44028.0
2022-09-16 09:50:00,310.11,310.67,309.13,310.44,11610.0,303.1216,303.669,302.1637,303.4442,11610.0
2022-09-16 09:55:00,310.5,310.55,309.7,309.74,35023.0,303.5028,303.5517,302.7208,302.7599,35023.0
2022-09-16 10:00:00,310.13,310.13,308.97,309.02,5720.0,303.1411,303.1411,302.0073,302.0562,5720.0
2022-09-16 10:05:00,308.84,310.42,308.52,310.1,10332.0,301.8802,303.4246,301.5674,303.1118,10332.0
2022-09-16 10:10:00,310.07,310.14,309.38,309.89,4145.0,303.0825,303.1509,302.408,302.9066,4145.0
2022-09-16 10:15:00,310.05,310.05,308.56,308.65,6738.0,303.0629,303.0629,301.6065,301.6945,6738.0
2022-09-16 10:20:00,308.57,308.65,307.75,308.52,7266.0,301.6163,301.6945,300.8148,301.5674,7266.0
2022-09-16 10:25:00,308.4,308.63,307.81,307.89,6677.0,301.4501,301.6749,300.8734,300.9516,6677.0
2022-09-16 10:30:00,308.0,308.72,307.73,308.3,10894.0,301.0591,301.7629,300.7952,301.3524,10894.0
2022-09-16 10:35:00,308.13,308.82,308.03,308.48,6444.0,301.1862,301.8607,301.0885,301.5283,6444.0
2022-09-16 10:40:00,308.26,308.63,307.87,308.05,5529.0,301.3133,301.6749,300.9321,301.108,5529.0
2022-09-16 10:45:00,307.86,308.15,307.39,307.76,4858.0,300.9223,301.2058,300.4629,300.8246,4858.0
2022-09-16 10:50:00,307.75,308.48,307.69,308.23,6572.0,300.8148,301.5283,300.7561,301.284,6572.0
2022-09-16 10:55:00,307.96,307.99,307.16,307.42,5868.0,301.02,301.0494,300.2381,300.4922,5868.0
2022-09-16 11:00:00,307.48,307.95,307.42,307.76,9057.0,300.5509,301.0103,300.4922,300.8246,9057.0
2022-09-16 11:05:00,307.95,308.27,307.84,308.0,4780.0,301.0103,301.3231,300.9028,301.0591,4780.0
2022-09-16 11:10:00,307.98,307.98,307.75,307.82,3433.0,301.0396,301.0396,300.8148,300.8832,3433.0
2022-09-16 11:15:00,307.72,308.51,307.72,308.51,5482.0,300.7855,301.5577,300.7855,301.5577,5482.0
2022-09-16 11:20:00,308.51,308.51,308.04,308.39,3387.0,301.5577,301.5577,301.0982,301.4404,3387.0
2022-09-16 11:25:00,308.24,308.56,307.88,308.01,7995.0,301.2937,301.6065,300.9418,301.0689,7995.0
2022-09-16 11:30:00,307.9,308.2,307.59,308.04,12862.0,300.9614,301.2546,300.6584,301.0982,12862.0
2022-09-16 11:35:00,308.16,308.36,307.15,307.22,6098.0,301.2155,301.411,300.2283,300.2967,6098.0
2022-09-16 11:40:00,307.13,307.55,307.12,307.54,5276.0,300.2088,300.6193,300.199,300.6095,5276.0
2022-09-16 11:45:00,307.4,307.69,307.33,307.4,8879.0,300.4727,300.7561,300.4042,300.4727,8879.0
2022-09-16 11:50:00,307.38,307.67,307.31,307.65,9199.0,300.4531,300.7366,300.3847,300.717,9199.0
2022-09-16 11:55:00,307.75,307.75,307.42,307.5,1900.0,300.8148,300.8148,300.4922,300.5704,1900.0
2022-09-16 12:00:00,307.47,307.63,307.2,307.63,6781.0,300.5411,300.6975,300.2772,300.6975,6781.0
2022-09-16 12:05:00,307.63,307.65,307.03,307.15,3884.0,300.6975,300.717,300.111,300.2283,3884.0
2022-09-16 12:10:00,307.28,307.38,307.17,307.37,5616.0,300.3554,300.4531,300.2478,300.4433,5616.0
2022-09-16 12:15:00,307.41,307.53,307.16,307.23,4025.0,300.4824,300.5997,300.2381,300.3065,4025.0
2022-09-16 12:20:00,307.16,307.36,307.06,307.28,6767.0,300.2381,300.4336,300.1403,300.3554,6767.0
2022-09-16 12:25:00,307.32,307.36,307.12,307.25,6103.0,300.3945,300.4336,300.199,300.326,6103.0
2022-09-16 12:30:00,307.25,307.71,307.24,307.47,4894.0,300.326,300.7757,300.3163,300.5411,4894.0
2022-09-16 12:35:00,307.43,307.89,307.43,307.66,4942.0,300.502,300.9516,300.502,300.7268,4942.0
2022-09-16 12:40:00,307.72,307.84,307.65,307.76,3082.0,300.7855,300.9028,300.717,300.8246,3082.0
2022-09-16 12:45:00,307.69,308.16,307.68,308.08,5125.0,300.7561,301.2155,300.7464,301.1373,5125.0
2022-09-16 12:50:00,308.03,308.47,307.96,307.96,4173.0,301.0885,301.5186,301.02,301.02,4173.0
2022-09-16 12:55:00,307.94,308.5,307.9,308.28,6989.0,301.0005,301.5479,300.9614,301.3328,6989.0
2022-09-16 13:00:00,308.25,308.26,307.95,308.08,2939.0,301.3035,301.3133,301.0103,301.1373,2939.0
2022-09-16 13:05:00,308.11,308.52,308.11,308.51,8327.0,301.1667,301.5674,301.1667,301.5577,8327.0
2022-09-16 13:10:00,308.53,308.72,308.36,308.36,8583.0,301.5772,301.7629,301.411,301.411,8583.0
2022-09-16 13:15:00,308.42,308.69,308.37,308.69,13749.0,301.4697,301.7336,301.4208,301.7336,13749.0
2022-09-16 13:20:00,308.61,308.92,308.34,308.92,9299.0,301.6554,301.9584,301.3915,301.9584,9299.0
2022-09-16 13:25:00,309.03,309.13,308.88,309.09,9106.0,302.0659,302.1637,301.9193,302.1246,9106.0
2022-09-16 13:30:00,309.23,309.42,309.0,309.0,5719.0,302.2614,302.4471,302.0366,302.0366,5719.0
2022-09-16 13:35:00,309.08,309.22,308.79,308.8,9585.0,302.1148,302.2517,301.8313,301.8411,9585.0
2022-09-16 13:40:00,308.85,308.9,308.56,308.69,9928.0,301.89,301.9389,301.6065,301.7336,9928.0
2022-09-16 13:45:00,308.69,308.69,308.03,308.22,9162.0,301.7336,301.7336,301.0885,301.2742,9162.0
2022-09-16 13:50:00,308.3,308.43,308.22,308.43,9106.0,301.3524,301.4795,301.2742,301.4795,9106.0
2022-09-16 13:55:00,308.4,308.46,308.13,308.14,17288.0,301.4501,301.5088,301.1862,301.196,17288.0
2022-09-16 14:00:00,308.05,308.76,308.05,308.75,12270.0,301.108,301.802,301.108,301.7922,12270.0
2022-09-16 14:05:00,308.75,308.93,308.51,308.92,11339.0,301.7922,301.9682,301.5577,301.9584,11339.0
2022-09-16 14:10:00,308.95,309.11,308.65,309.11,8228.0,301.9877,302.1441,301.6945,302.1441,8228.0
2022-09-16 14:15:00,309.12,309.44,309.04,309.05,5067.0,302.1539,302.4667,302.0757,302.0855,5067.0
2022-09-16 14:20:00,309.09,309.57,309.08,309.55,9245.0,302.1246,302.5938,302.1148,302.5742,9245.0
2022-09-16 14:25:00,309.53,310.41,309.53,310.07,13190.0,302.5547,303.4148,302.5547,303.0825,13190.0
2022-09-16 14:30:00,310.04,310.08,309.77,310.07,8853.0,303.0532,303.0923,302.7893,303.0825,8853.0
2022-09-16 14:35:00,310.07,310.29,309.61,309.89,33114.0,303.0825,303.2975,302.6329,302.9066,33114.0
2022-09-16 14:40:00,309.93,310.35,309.67,310.28,39236.0,302.9457,303.3562,302.6915,303.2878,39236.0
2022-09-16 14:45:00,310.28,311.16,310.27,311.09,34779.0,303.2878,304.1479,303.278,304.0795,34779.0
2022-09-16 14:50:00,311.0,311.64,310.97,311.36,11318.0,303.9915,304.6171,303.9622,304.3434,11318.0
2022-09-16 14:55:00,311.52,311.56,310.91,311.07,12306.0,304.4998,304.5389,303.9036,304.06,12306.0
2022-09-16 15:00:00,311.07,311.33,310.97,311.31,7250.0,304.06,304.3141,303.9622,304.2946,7250.0
2022-09-16 15:05:00,311.28,311.45,310.95,311.07,6013.0,304.2652,304.4314,303.9427,304.06,6013.0
2022-09-16 15:10:00,310.99,311.19,310.58,310.58,41921.0,303.9818,304.1773,303.581,303.581,41921.0
2022-09-16 15:15:00,310.42,310.75,310.38,310.41,8053.0,303.4246,303.7472,303.3855,303.4148,8053.0
2022-09-16 15:20:00,310.7,311.36,310.7,311.0,9250.0,303.6983,304.3434,303.6983,303.9915,9250.0
2022-09-16 15:25:00,311.03,311.29,310.93,311.19,6187.0,304.0209,304.275,303.9231,304.1773,6187.0
2022-09-16 15:30:00,311.24,311.71,310.85,311.44,12558.0,304.2261,304.6855,303.8449,304.4216,12558.0
2022-09-16 15:35:00,311.4,311.79,311.11,311.71,13992.0,304.3825,304.7637,304.0991,304.6855,13992.0
2022-09-16 15:40:00,311.82,311.96,311.31,311.53,18968.0,304.7931,304.9299,304.2946,304.5096,18968.0
2022-09-16 15:45:00,311.62,311.95,311.28,311.94,42510.0,304.5976,304.9201,304.2652,304.9104,42510.0
2022-09-16 15:50:00,311.89,311.89,310.16,310.27,74622.0,304.8615,304.8615,303.1705,303.278,74622.0
2022-09-16 15:55:00,310.2,310.83,308.64,308.93,294164.0,303.2096,303.8254,301.6847,301.9682,294164.0
2022-09-19 09:30:00,306.48,306.52,303.17,303.36,63183.0,299.5734,299.6125,296.338,296.5237,63183.0
2022-09-19 09:35:00,303.17,303.25,299.26,299.95,63848.0,296.338,296.4162,292.5161,293.1906,63848.0
2022-09-19 09:40:00,300.16,301.11,299.53,299.9,38965.0,293.3958,294.3244,292.78,293.1417,38965.0
2022-09-19 09:45:00,299.57,300.73,299.31,300.29,19869.0,292.8191,293.953,292.565,293.5229,19869.0
2022-09-19 09:50:00,300.53,300.99,300.08,300.16,32215.0,293.7575,294.2071,293.3176,293.3958,32215.0
2022-09-19 09:55:00,300.24,300.65,300.0,300.65,23176.0,293.474,293.8748,293.2394,293.8748,23176.0
2022-09-19 10:00:00,300.55,300.55,299.16,299.22,18796.0,293.777,293.777,292.4184,292.477,18796.0
2022-09-19 10:05:00,299.28,299.69,298.8,299.23,29318.0,292.5357,292.9364,292.0665,292.4868,29318.0
2022-09-19 10:10:00,299.33,299.61,298.53,298.88,15430.0,292.5845,292.8582,291.8026,292.1447,15430.0
2022-09-19 10:15:00,298.69,298.69,297.65,298.47,28878.0,291.9589,291.9589,290.9424,291.7439,28878.0
2022-09-19 10:20:00,298.59,298.8,298.15,298.37,19735.0,291.8612,292.0665,291.4311,291.6462,19735.0
2022-09-19 10:25:00,298.45,299.34,298.45,299.02,17733.0,291.7244,292.5943,291.7244,292.2815,17733.0
2022-09-19 10:30:00,299.01,300.21,299.01,300.15,28381.0,292.2717,293.4447,292.2717,293.386,28381.0
2022-09-19 10:35:00,300.16,300.64,299.95,300.44,23022.0,293.3958,293.865,293.1906,293.6695,23022.0
2022-09-19 10:40:00,300.5,301.66,300.5,301.58,20189.0,293.7282,294.862,293.7282,294.7838,20189.0
2022-09-19 10:45:00,301.67,301.7,300.83,301.49,38263.0,294.8718,294.9011,294.0507,294.6958,38263.0
2022-09-19 10:50:00,301.5,301.7,301.05,301.67,20432.0,294.7056,294.9011,294.2658,294.8718,20432.0
2022-09-19 10:55:00,301.76,301.88,301.27,301.5,21974.0,294.9598,295.0771,294.4808,294.7056,21974.0
2022-09-19 11:00:00,301.59,302.39,301.53,301.6,30560.0,294.7936,295.5756,294.7349,294.8034,30560.0
2022-09-19 11:05:00,301.63,301.96,301.3,301.5,19503.0,294.8327,295.1553,294.5101,294.7056,19503.0
2022-09-19 11:10:00,301.5,302.32,301.4,302.3,10167.0,294.7056,295.5071,294.6079,295.4876,10167.0
2022-09-19 11:15:00,302.28,303.0,302.2,303.0,10946.0,295.468,296.1718,295.3898,296.1718,10946.0
2022-09-19 11:20:00,302.89,303.42,302.55,302.87,16529.0,296.0643,296.5824,295.732,296.0448,16529.0
2022-09-19 11:25:00,302.82,303.12,302.72,302.94,15704.0,295.9959,296.2891,295.8981,296.1132,15704.0
2022-09-19 11:30:00,302.91,302.94,302.13,302.41,9392.0,296.0838,296.1132,295.3214,295.5951,9392.0
2022-09-19 11:35:00,302.51,302.59,301.5,301.56,11784.0,295.6929,295.7711,294.7056,294.7643,11784.0
2022-09-19 11:40:00,301.65,301.91,301.22,301.74,26970.0,294.8522,295.1064,294.4319,294.9402,26970.0
2022-09-19 11:45:00,301.71,302.15,301.71,301.96,6775.0,294.9109,295.341,294.9109,295.1553,6775.0
2022-09-19 11:50:00,301.96,302.12,301.87,302.06,6405.0,295.1553,295.3117,295.0673,295.253,6405.0
2022-09-19 11:55:00,302.07,302.74,302.0,302.46,6791.0,295.2628,295.9177,295.1944,295.644,6791.0
2022-09-19 12:00:00,302.6,302.72,302.47,302.6,10365.0,295.7808,295.8981,295.6538,295.7808,10365.0
2022-09-19 12:05:00,302.67,302.83,302.43,302.64,9120.0,295.8493,296.0057,295.6147,295.8199,9120.0
2022-09-19 12:10:00,302.61,302.61,301.97,301.97,5474.0,295.7906,295.7906,295.165,295.165,5474.0
2022-09-19 12:15:00,302.05,302.11,301.81,301.95,10621.0,295.2432,295.3019,295.0086,295.1455,10621.0
2022-09-19 12:20:00,302.08,302.13,301.79,301.94,5879.0,295.2726,295.3214,294.9891,295.1357,5879.0
2022-09-19 12:25:00,302.0,302.44,302.0,302.32,7718.0,295.1944,295.6244,295.1944,295.5071,7718.0
2022-09-19 12:30:00,302.26,302.56,302.26,302.44,6131.0,295.4485,295.7417,295.4485,295.6244,6131.0
2022-09-19 12:35:00,302.53,303.14,302.52,302.78,9388.0,295.7124,296.3087,295.7026,295.9568,9388.0
2022-09-19 12:40:00,302.68,302.8,302.37,302.64,6401.0,295.859,295.9763,295.556,295.8199,6401.0
2022-09-19 12:45:00,302.61,302.77,302.43,302.5,8202.0,295.7906,295.947,295.6147,295.6831,8202.0
2022-09-19 12:50:00,302.49,302.94,302.49,302.75,4389.0,295.6733,296.1132,295.6733,295.9275,4389.0
2022-09-19 12:55:00,302.68,303.06,302.68,303.04,7294.0,295.859,296.2305,295.859,296.2109,7294.0
2022-09-19 13:00:00,303.06,303.35,303.02,303.15,8315.0,296.2305,296.5139,296.1914,296.3184,8315.0
2022-09-19 13:05:00,303.08,303.46,302.97,303.34,6797.0,296.25,296.6215,296.1425,296.5042,6797.0
2022-09-19 13:10:00,303.43,303.47,302.99,303.18,7015.0,296.5921,296.6312,296.162,296.3478,7015.0
2022-09-19 13:15:00,303.17,303.17,302.9,303.15,8561.0,296.338,296.338,296.0741,296.3184,8561.0
2022-09-19 13:20:00,303.1,303.24,302.92,303.24,6761.0,296.2696,296.4064,296.0936,296.4064,6761.0
2022-09-19 13:25:00,303.17,303.41,303.14,303.33,5841.0,296.338,296.5726,296.3087,296.4944,5841.0
2022-09-19 13:30:00,303.38,303.38,302.96,303.07,10730.0,296.5433,296.5433,296.1327,296.2402,10730.0
2022-09-19 13:35:00,303.12,303.5,302.97,303.5,12103.0,296.2891,296.6606,296.1425,296.6606,12103.0
2022-09-19 13:40:00,303.5,303.76,303.36,303.75,8833.0,296.6606,296.9147,296.5237,296.9049,8833.0
2022-09-19 13:45:00,303.93,304.75,303.84,304.14,20166.0,297.0809,297.8824,296.9929,297.2861,20166.0
2022-09-19 13:50:00,304.22,304.24,303.47,303.7,4887.0,297.3643,297.3839,296.6312,296.856,4887.0
2022-09-19 13:55:00,303.69,303.87,303.41,303.48,5798.0,296.8463,297.0222,296.5726,296.641,5798.0
2022-09-19 14:00:00,303.65,303.76,303.38,303.38,12280.0,296.8072,296.9147,296.5433,296.5433,12280.0
2022-09-19 14:05:00,303.45,303.55,302.92,303.2,17853.0,296.6117,296.7094,296.0936,296.3673,17853.0
2022-09-19 14:10:00,303.13,303.2,302.67,302.67,8600.0,296.2989,296.3673,295.8493,295.8493,8600.0
2022-09-19 14:15:00,302.66,303.16,302.51,302.96,35639.0,295.8395,296.3282,295.6929,296.1327,35639.0
2022-09-19 14:20:00,302.98,303.14,302.7,302.73,8072.0,296.1523,296.3087,295.8786,295.9079,8072.0
2022-09-19 14:25:00,302.65,303.0,302.52,302.99,10399.0,295.8297,296.1718,295.7026,296.162,10399.0
2022-09-19 14:30:00,303.06,303.26,302.76,302.85,8973.0,296.2305,296.426,295.9372,296.0252,8973.0
2022-09-19 14:35:00,302.91,303.37,302.72,303.31,12103.0,296.0838,296.5335,295.8981,296.4748,12103.0
2022-09-19 14:40:00,303.34,303.34,302.8,302.85,6554.0,296.5042,296.5042,295.9763,296.0252,6554.0
2022-09-19 14:45:00,302.86,302.92,302.55,302.56,6130.0,296.035,296.0936,295.732,295.7417,6130.0
2022-09-19 14:50:00,302.51,302.76,302.49,302.65,6638.0,295.6929,295.9372,295.6733,295.8297,6638.0
2022-09-19 14:55:00,302.67,303.06,302.55,302.97,9103.0,295.8493,296.2305,295.732,296.1425,9103.0
2022-09-19 15:00:00,302.98,304.18,302.97,303.91,7520.0,296.1523,297.3252,296.1425,297.0613,7520.0
2022-09-19 15:05:00,303.98,304.0,303.49,303.57,9368.0,297.1297,297.1493,296.6508,296.729,9368.0
2022-09-19 15:10:00,303.5,304.75,303.5,304.52,33419.0,296.6606,297.8824,296.6606,297.6576,33419.0
2022-09-19 15:15:00,304.5,304.86,304.29,304.31,15947.0,297.638,297.9899,297.4328,297.4523,15947.0
2022-09-19 15:20:00,304.28,304.7,304.14,304.66,13728.0,297.423,297.8335,297.2861,297.7944,13728.0
2022-09-19 15:25:00,304.74,305.09,304.65,304.77,14494.0,297.8726,298.2147,297.7846,297.9019,14494.0
2022-09-19 15:30:00,304.89,305.13,304.8,304.99,10535.0,298.0192,298.2538,297.9313,298.117,10535.0
2022-09-19 15:35:00,304.86,305.04,304.5,304.82,14278.0,297.9899,298.1658,297.638,297.9508,14278.0
2022-09-19 15:40:00,304.79,305.12,304.76,305.07,16652.0,297.9215,298.244,297.8922,298.1952,16652.0
2022-09-19 15:45:00,305.03,305.33,304.82,305.04,23388.0,298.1561,298.4493,297.9508,298.1658,23388.0
2022-09-19 15:50:00,305.03,305.24,304.59,305.14,40979.0,298.1561,298.3613,297.726,298.2636,40979.0
2022-09-19 15:55:00,305.15,305.24,304.62,305.1,100202.0,298.2734,298.3613,297.7553,298.2245,100202.0
2022-09-20 09:30:00,303.82,303.82,301.02,301.55,67336.0,296.9733,296.9733,294.2364,294.7545,67336.0
2022-09-20 09:35:00,301.8,301.8,299.53,299.87,28580.0,294.9989,294.9989,292.78,293.1124,28580.0
2022-09-20 09:40:00,299.79,300.63,299.63,300.02,18217.0,293.0342,293.8552,292.8778,293.259,18217.0
2022-09-20 09:45:00,299.83,300.42,299.29,300.34,14601.0,293.0733,293.65,292.5454,293.5718,14601.0
2022-09-20 09:50:00,300.15,300.94,299.5,300.93,22202.0,293.386,294.1582,292.7507,294.1485,22202.0
2022-09-20 09:55:00,300.99,300.99,300.12,300.33,18191.0,294.2071,294.2071,293.3567,293.562,18191.0
2022-09-20 10:00:00,300.33,300.38,299.69,300.18,12415.0,293.562,293.6109,292.9364,293.4154,12415.0
2022-09-20 10:05:00,300.13,300.41,299.41,300.05,16507.0,293.3665,293.6402,292.6627,293.2883,16507.0
2022-09-20 10:10:00,300.08,300.08,299.04,299.2,19313.0,293.3176,293.3176,292.3011,292.4575,19313.0
2022-09-20 10:15:00,299.32,299.8,298.94,299.75,14136.0,292.5748,293.0439,292.2033,292.9951,14136.0
2022-09-20 10:20:00,299.89,300.38,299.78,300.34,10011.0,293.1319,293.6109,293.0244,293.5718,10011.0
2022-09-20 10:25:00,300.24,301.21,300.24,300.99,40696.0,293.474,294.4222,293.474,294.2071,40696.0
2022-09-20 10:30:00,301.14,301.24,300.82,300.83,11500.0,294.3537,294.4515,294.0409,294.0507,11500.0
2022-09-20 10:35:00,300.81,301.08,300.5,300.74,11944.0,294.0312,294.2951,293.7282,293.9628,11944.0
2022-09-20 10:40:00,300.73,301.39,300.36,300.83,11576.0,293.953,294.5981,293.5913,294.0507,11576.0
2022-09-20 10:45:00,300.59,300.92,300.14,300.92,11550.0,293.8161,294.1387,293.3763,294.1387,11550.0
2022-09-20 10:50:00,301.33,301.5,301.12,301.47,5132.0,294.5395,294.7056,294.3342,294.6763,5132.0
2022-09-20 10:55:00,301.44,301.93,301.18,301.88,7485.0,294.647,295.1259,294.3928,295.0771,7485.0
2022-09-20 11:00:00,301.88,301.97,301.03,301.3,14556.0,295.0771,295.165,294.2462,294.5101,14556.0
2022-09-20 11:05:00,301.3,301.96,301.08,301.87,9006.0,294.5101,295.1553,294.2951,295.0673,9006.0
2022-09-20 11:10:00,301.79,302.0,301.33,301.38,7220.0,294.9891,295.1944,294.5395,294.5883,7220.0
2022-09-20 11:15:00,301.38,301.8,301.24,301.66,8014.0,294.5883,294.9989,294.4515,294.862,8014.0
2022-09-20 11:20:00,301.56,301.56,300.93,301.36,5406.0,294.7643,294.7643,294.1485,294.5688,5406.0
2022-09-20 11:25:00,301.35,301.35,300.96,301.21,6162.0,294.559,294.559,294.1778,294.4222,6162.0
2022-09-20 11:30:00,301.15,301.59,301.15,301.59,8608.0,294.3635,294.7936,294.3635,294.7936,8608.0
2022-09-20 11:35:00,301.7,301.92,301.54,301.54,5023.0,294.9011,295.1162,294.7447,294.7447,5023.0
2022-09-20 11:40:00,301.65,302.03,301.41,301.96,9213.0,294.8522,295.2237,294.6177,295.1553,9213.0
2022-09-20 11:45:00,301.98,302.18,301.97,302.17,3725.0,295.1748,295.3703,295.165,295.3605,3725.0
2022-09-20 11:50:00,302.2,302.43,302.0,302.43,7507.0,295.3898,295.6147,295.1944,295.6147,7507.0
2022-09-20 11:55:00,302.43,302.48,302.16,302.21,5504.0,295.6147,295.6635,295.3508,295.3996,5504.0
2022-09-20 12:00:00,302.2,302.39,302.02,302.32,5227.0,295.3898,295.5756,295.2139,295.5071,5227.0
2022-09-20 12:05:00,302.32,302.34,301.94,301.99,8288.0,295.5071,295.5267,295.1357,295.1846,8288.0
2022-09-20 12:10:00,301.98,302.15,301.77,301.85,7665.0,295.1748,295.341,294.9695,295.0477,7665.0
2022-09-20 12:15:00,301.92,302.22,301.82,302.22,6502.0,295.1162,295.4094,295.0184,295.4094,6502.0
2022-09-20 12:20:00,302.26,302.56,302.22,302.33,4865.0,295.4485,295.7417,295.4094,295.5169,4865.0
2022-09-20 12:25:00,302.41,302.41,301.71,301.83,4572.0,295.5951,295.5951,294.9109,295.0282,4572.0
2022-09-20 12:30:00,301.76,301.77,300.85,301.33,7636.0,294.9598,294.9695,294.0703,294.5395,7636.0
2022-09-20 12:35:00,301.41,301.48,301.17,301.34,7332.0,294.6177,294.6861,294.3831,294.5492,7332.0
2022-09-20 12:40:00,301.29,301.44,301.23,301.29,6154.0,294.5004,294.647,294.4417,294.5004,6154.0
2022-09-20 12:45:00,301.36,301.5,301.29,301.29,9998.0,294.5688,294.7056,294.5004,294.5004,9998.0
2022-09-20 12:50:00,301.23,301.59,301.23,301.53,4341.0,294.4417,294.7936,294.4417,294.7349,4341.0
2022-09-20 12:55:00,301.6,301.6,301.41,301.48,3845.0,294.8034,294.8034,294.6177,294.6861,3845.0
2022-09-20 13:00:00,301.47,301.51,300.93,301.47,13801.0,294.6763,294.7154,294.1485,294.6763,13801.0
2022-09-20 13:05:00,301.38,301.59,301.26,301.48,14694.0,294.5883,294.7936,294.471,294.6861,14694.0
2022-09-20 13:10:00,301.47,301.5,301.27,301.33,3652.0,294.6763,294.7056,294.4808,294.5395,3652.0
2022-09-20 13:15:00,301.26,301.51,301.11,301.5,9676.0,294.471,294.7154,294.3244,294.7056,9676.0
2022-09-20 13:20:00,301.49,301.66,301.47,301.58,13015.0,294.6958,294.862,294.6763,294.7838,13015.0
2022-09-20 13:25:00,301.58,301.63,301.06,301.13,5300.0,294.7838,294.8327,294.2755,294.344,5300.0
2022-09-20 13:30:00,301.1,301.13,300.88,300.95,3740.0,294.3146,294.344,294.0996,294.168,3740.0
2022-09-20 13:35:00,300.9,301.09,300.8,301.02,2795.0,294.1191,294.3049,294.0214,294.2364,2795.0
2022-09-20 13:40:00,300.99,301.3,300.74,300.75,8969.0,294.2071,294.5101,293.9628,293.9725,8969.0
2022-09-20 13:45:00,300.86,300.86,300.22,300.41,14198.0,294.08,294.08,293.4545,293.6402,14198.0
2022-09-20 13:50:00,300.35,300.48,299.8,299.88,17603.0,293.5815,293.7086,293.0439,293.1221,17603.0
2022-09-20 13:55:00,299.84,299.84,299.55,299.63,6862.0,293.083,293.083,292.7996,292.8778,6862.0
2022-09-20 14:00:00,299.67,300.16,299.67,299.92,10702.0,292.9169,293.3958,292.9169,293.1612,10702.0
2022-09-20 14:05:00,299.92,300.33,299.87,300.26,15794.0,293.1612,293.562,293.1124,293.4936,15794.0
2022-09-20 14:10:00,300.22,300.31,299.82,300.26,12876.0,293.4545,293.5424,293.0635,293.4936,12876.0
2022-09-20 14:15:00,300.22,300.32,299.95,300.32,8745.0,293.4545,293.5522,293.1906,293.5522,8745.0
2022-09-20 14:20:00,300.34,300.81,300.33,300.43,9181.0,293.5718,294.0312,293.562,293.6597,9181.0
2022-09-20 14:25:00,300.5,300.63,300.34,300.43,6194.0,293.7282,293.8552,293.5718,293.6597,6194.0
2022-09-20 14:30:00,300.35,300.43,300.01,300.19,11726.0,293.5815,293.6597,293.2492,293.4251,11726.0
2022-09-20 14:35:00,300.17,300.26,299.82,299.95,7836.0,293.4056,293.4936,293.0635,293.1906,7836.0
2022-09-20 14:40:00,300.02,300.19,299.53,299.95,5878.0,293.259,293.4251,292.78,293.1906,5878.0
2022-09-20 14:45:00,299.96,300.98,299.94,300.93,11492.0,293.2003,294.1973,293.1808,294.1485,11492.0
2022-09-20 14:50:00,300.88,301.14,300.71,300.75,4928.0,294.0996,294.3537,293.9334,293.9725,4928.0
2022-09-20 14:55:00,300.75,301.07,300.75,300.9,7968.0,293.9725,294.2853,293.9725,294.1191,7968.0
2022-09-20 15:00:00,300.81,301.31,300.74,300.81,5787.0,294.0312,294.5199,293.9628,294.0312,5787.0
2022-09-20 15:05:00,300.78,300.8,300.32,300.62,7540.0,294.0018,294.0214,293.5522,293.8455,7540.0
2022-09-20 15:10:00,300.61,301.09,300.61,300.97,5536.0,293.8357,294.3049,293.8357,294.1876,5536.0
2022-09-20 15:15:00,301.06,301.37,300.87,301.11,19319.0,294.2755,294.5786,294.0898,294.3244,19319.0
2022-09-20 15:20:00,301.18,301.85,301.11,301.79,13454.0,294.3928,295.0477,294.3244,294.9891,13454.0
2022-09-20 15:25:00,301.79,301.79,301.28,301.31,18380.0,294.9891,294.9891,294.4906,294.5199,18380.0
2022-09-20 15:30:00,301.33,301.74,300.95,301.7,10498.0,294.5395,294.9402,294.168,294.9011,10498.0
2022-09-20 15:35:00,301.74,302.48,301.7,302.18,17863.0,294.9402,295.6635,294.9011,295.3703,17863.0
2022-09-20 15:40:00,302.21,302.6,302.14,302.51,17911.0,295.3996,295.7808,295.3312,295.6929,17911.0
2022-09-20 15:45:00,302.49,302.63,301.82,301.95,20761.0,295.6733,295.8102,295.0184,295.1455,20761.0
2022-09-20 15:50:00,301.86,302.16,301.66,302.16,36353.0,295.0575,295.3508,294.862,295.3508,36353.0
2022-09-20 15:55:00,302.11,302.11,301.33,301.73,95789.0,295.3019,295.3019,294.5395,294.9304,95789.0
2022-09-21 09:30:00,301.0,302.07,300.92,301.55,45842.0,294.2169,295.2628,294.1387,294.7545,45842.0
2022-09-21 09:35:00,301.31,301.88,300.68,300.95,18100.0,294.5199,295.0771,293.9041,294.168,18100.0
2022-09-21 09:40:00,301.09,301.46,300.37,300.55,42832.0,294.3049,294.6665,293.6011,293.777,42832.0
2022-09-21 09:45:00,300.63,301.33,300.1,301.06,32149.0,293.8552,294.5395,293.3372,294.2755,32149.0
2022-09-21 09:50:00,301.05,301.89,300.88,301.4,17918.0,294.2658,295.0868,294.0996,294.6079,17918.0
2022-09-21 09:55:00,301.49,302.6,301.38,302.59,39146.0,294.6958,295.7808,294.5883,295.7711,39146.0
2022-09-21 10:00:00,302.56,303.26,302.45,303.18,19105.0,295.7417,296.426,295.6342,296.3478,19105.0
2022-09-21 10:05:00,303.18,304.5,303.18,304.38,17621.0,296.3478,297.638,296.3478,297.5207,17621.0
2022-09-21 10:10:00,304.49,304.53,303.36,303.8,20058.0,297.6282,297.6673,296.5237,296.9538,20058.0
2022-09-21 10:15:00,303.67,303.67,302.91,303.4,10823.0,296.8267,296.8267,296.0838,296.5628,10823.0
2022-09-21 10:20:00,303.29,303.29,302.53,302.88,13747.0,296.4553,296.4553,295.7124,296.0545,13747.0
2022-09-21 10:25:00,302.67,303.25,302.58,302.99,13282.0,295.8493,296.4162,295.7613,296.162,13282.0
2022-09-21 10:30:00,303.05,303.05,302.06,302.3,12066.0,296.2207,296.2207,295.253,295.4876,12066.0
2022-09-21 10:35:00,302.31,302.52,302.07,302.07,12343.0,295.4974,295.7026,295.2628,295.2628,12343.0
2022-09-21 10:40:00,302.07,302.53,301.91,302.26,11619.0,295.2628,295.7124,295.1064,295.4485,11619.0
2022-09-21 10:45:00,302.23,302.66,302.2,302.26,6812.0,295.4192,295.8395,295.3898,295.4485,6812.0
2022-09-21 10:50:00,302.23,302.85,302.07,302.85,11470.0,295.4192,296.0252,295.2628,296.0252,11470.0
2022-09-21 10:55:00,302.8,302.87,302.27,302.58,10537.0,295.9763,296.0448,295.4583,295.7613,10537.0
2022-09-21 11:00:00,302.59,302.71,302.3,302.36,7853.0,295.7711,295.8884,295.4876,295.5462,7853.0
2022-09-21 11:05:00,302.32,302.42,301.94,302.05,7006.0,295.5071,295.6049,295.1357,295.2432,7006.0
2022-09-21 11:10:00,302.13,302.22,301.64,301.76,9768.0,295.3214,295.4094,294.8425,294.9598,9768.0
2022-09-21 11:15:00,301.76,301.8,301.36,301.63,9900.0,294.9598,294.9989,294.5688,294.8327,9900.0
2022-09-21 11:20:00,301.6,302.15,301.6,302.06,7847.0,294.8034,295.341,294.8034,295.253,7847.0
2022-09-21 11:25:00,301.99,302.06,301.36,301.55,6027.0,295.1846,295.253,294.5688,294.7545,6027.0
2022-09-21 11:30:00,301.49,301.63,301.33,301.51,4323.0,294.6958,294.8327,294.5395,294.7154,4323.0
2022-09-21 11:35:00,301.64,302.13,301.64,302.12,3215.0,294.8425,295.3214,294.8425,295.3117,3215.0
2022-09-21 11:40:00,302.12,302.37,302.08,302.27,5651.0,295.3117,295.556,295.2726,295.4583,5651.0
2022-09-21 11:45:00,302.38,302.46,302.26,302.26,2735.0,295.5658,295.644,295.4485,295.4485,2735.0
2022-09-21 11:50:00,302.32,302.68,302.24,302.34,5439.0,295.5071,295.859,295.4289,295.5267,5439.0
2022-09-21 11:55:00,302.31,302.48,302.28,302.42,5843.0,295.4974,295.6635,295.468,295.6049,5843.0
2022-09-21 12:00:00,302.37,302.51,302.31,302.47,4098.0,295.556,295.6929,295.4974,295.6538,4098.0
2022-09-21 12:05:00,302.49,302.66,302.42,302.51,6227.0,295.6733,295.8395,295.6049,295.6929,6227.0
2022-09-21 12:10:00,302.57,303.12,302.56,302.95,6414.0,295.7515,296.2891,295.7417,296.1229,6414.0
2022-09-21 12:15:00,302.96,303.09,302.71,302.74,4100.0,296.1327,296.2598,295.8884,295.9177,4100.0
2022-09-21 12:20:00,302.74,302.74,302.16,302.36,6592.0,295.9177,295.9177,295.3508,295.5462,6592.0
2022-09-21 12:25:00,302.28,302.72,302.22,302.72,3643.0,295.468,295.8981,295.4094,295.8981,3643.0
2022-09-21 12:30:00,302.66,302.74,302.52,302.71,6391.0,295.8395,295.9177,295.7026,295.8884,6391.0
2022-09-21 12:35:00,302.77,303.0,302.51,302.51,4580.0,295.947,296.1718,295.6929,295.6929,4580.0
2022-09-21 12:40:00,302.51,302.77,302.5,302.59,3822.0,295.6929,295.947,295.6831,295.7711,3822.0
2022-09-21 12:45:00,302.58,302.71,302.49,302.69,4680.0,295.7613,295.8884,295.6733,295.8688,4680.0
2022-09-21 12:50:00,302.68,302.68,302.24,302.26,2434.0,295.859,295.859,295.4289,295.4485,2434.0
2022-09-21 12:55:00,302.27,302.45,302.25,302.25,3371.0,295.4583,295.6342,295.4387,295.4387,3371.0
2022-09-21 13:00:00,302.2,302.29,302.09,302.29,7071.0,295.3898,295.4778,295.2823,295.4778,7071.0
2022-09-21 13:05:00,302.27,302.58,302.16,302.16,4405.0,295.4583,295.7613,295.3508,295.3508,4405.0
2022-09-21 13:10:00,302.1,302.37,302.1,302.34,4344.0,295.2921,295.556,295.2921,295.5267,4344.0
2022-09-21 13:15:00,302.45,302.46,302.06,302.14,5138.0,295.6342,295.644,295.253,295.3312,5138.0
2022-09-21 13:20:00,301.94,302.1,301.73,301.84,4301.0,295.1357,295.2921,294.9304,295.038,4301.0
2022-09-21 13:25:00,301.72,301.91,301.61,301.82,4485.0,294.9207,295.1064,294.8131,295.0184,4485.0
2022-09-21 13:30:00,301.82,301.93,301.55,301.76,3305.0,295.0184,295.1259,294.7545,294.9598,3305.0
2022-09-21 13:35:00,301.65,301.71,301.51,301.61,2450.0,294.8522,294.9109,294.7154,294.8131,2450.0
2022-09-21 13:40:00,301.71,301.82,301.62,301.75,2989.0,294.9109,295.0184,294.8229,294.95,2989.0
2022-09-21 13:45:00,301.81,301.95,301.63,301.72,3442.0,295.0086,295.1455,294.8327,294.9207,3442.0
2022-09-21 13:50:00,301.72,301.85,301.55,301.55,2252.0,294.9207,295.0477,294.7545,294.7545,2252.0
2022-09-21 13:55:00,301.54,301.58,301.35,301.55,9125.0,294.7447,294.7838,294.559,294.7545,9125.0
2022-09-21 14:00:00,301.37,301.37,299.54,300.03,36425.0,294.5786,294.5786,292.7898,293.2688,36425.0
2022-09-21 14:05:00,299.96,300.2,299.49,299.94,54706.0,293.2003,293.4349,292.7409,293.1808,54706.0
2022-09-21 14:10:00,299.91,299.91,298.11,298.11,31865.0,293.1515,293.1515,291.392,291.392,31865.0
2022-09-21 14:15:00,298.0,299.05,298.0,298.81,15237.0,291.2845,292.3108,291.2845,292.0762,15237.0
2022-09-21 14:20:00,298.63,299.65,298.62,299.6,13691.0,291.9003,292.8973,291.8905,292.8484,13691.0
2022-09-21 14:25:00,299.62,300.42,299.2,299.48,17086.0,292.868,293.65,292.4575,292.7311,17086.0
2022-09-21 14:30:00,299.34,300.7,298.51,300.65,14343.0,292.5943,293.9237,291.783,293.8748,14343.0
2022-09-21 14:35:00,300.68,300.95,299.68,300.43,14403.0,293.9041,294.168,292.9266,293.6597,14403.0
2022-09-21 14:40:00,300.2,302.37,300.14,302.02,34725.0,293.4349,295.556,293.3763,295.2139,34725.0
2022-09-21 14:45:00,302.15,302.36,300.6,300.8,43324.0,295.341,295.5462,293.8259,294.0214,43324.0
2022-09-21 14:50:00,300.88,301.55,300.03,301.55,16290.0,294.0996,294.7545,293.2688,294.7545,16290.0
2022-09-21 14:55:00,301.55,301.57,300.82,301.21,11890.0,294.7545,294.774,294.0409,294.4222,11890.0
2022-09-21 15:00:00,301.5,301.55,300.47,300.99,11313.0,294.7056,294.7545,293.6988,294.2071,11313.0
2022-09-21 15:05:00,300.91,301.57,300.7,300.71,24036.0,294.1289,294.774,293.9237,293.9334,24036.0
2022-09-21 15:10:00,300.57,301.28,298.99,301.02,22134.0,293.7966,294.4906,292.2522,294.2364,22134.0
2022-09-21 15:15:00,301.01,301.44,300.41,300.51,13301.0,294.2267,294.647,293.6402,293.7379,13301.0
2022-09-21 15:20:00,300.38,300.38,299.6,299.96,10502.0,293.6109,293.6109,292.8484,293.2003,10502.0
2022-09-21 15:25:00,299.85,299.85,298.57,298.73,11610.0,293.0928,293.0928,291.8417,291.998,11610.0
2022-09-21 15:30:00,298.56,299.07,298.09,299.07,21097.0,291.8319,292.3304,291.3725,292.3304,21097.0
2022-09-21 15:35:00,298.91,298.93,297.07,297.13,31739.0,292.174,292.1935,290.3755,290.4341,31739.0
2022-09-21 15:40:00,297.05,297.34,296.53,296.54,57005.0,290.3559,290.6394,289.8476,289.8574,57005.0
2022-09-21 15:45:00,296.53,297.21,296.32,296.76,25538.0,289.8476,290.5123,289.6424,290.0724,25538.0
2022-09-21 15:50:00,296.93,297.84,296.88,297.44,39599.0,290.2386,291.1281,290.1897,290.7371,39599.0
2022-09-21 15:55:00,297.46,297.5,296.32,296.33,77861.0,290.7567,290.7958,289.6424,289.6521,77861.0
2022-09-22 09:30:00,300.8,303.2,299.96,301.32,124356.0,294.0214,296.3673,293.2003,294.5297,124356.0
2022-09-22 09:35:00,301.37,303.5,300.96,301.72,71234.0,294.5786,296.6606,294.1778,294.9207,71234.0
2022-09-22 09:40:00,301.65,303.66,301.39,301.7,76739.0,294.8522,296.8169,294.5981,294.9011,76739.0
2022-09-22 09:45:00,301.81,303.2,300.33,302.55,57856.0,295.0086,296.3673,293.562,295.732,57856.0
2022-09-22 09:50:00,302.55,304.91,302.55,304.81,38567.0,295.732,298.0388,295.732,297.941,38567.0
2022-09-22 09:55:00,304.95,306.46,304.26,306.3,172304.0,298.0779,299.5538,297.4034,299.3975,172304.0
2022-09-22 10:00:00,306.3,307.14,303.22,305.33,166192.0,299.3975,300.2185,296.3869,298.4493,166192.0
2022-09-22 10:05:00,305.53,307.51,305.52,307.06,118462.0,298.6448,300.5802,298.635,300.1403,118462.0
2022-09-22 10:10:00,306.93,309.58,306.89,308.5,192886.0,300.0133,302.6035,299.9742,301.5479,192886.0
2022-09-22 10:15:00,308.59,308.6,305.8,306.49,66876.0,301.6358,301.6456,298.9087,299.5832,66876.0
2022-09-22 10:20:00,306.49,307.1,305.71,306.97,46427.0,299.5832,300.1794,298.8208,300.0524,46427.0
2022-09-22 10:25:00,307.0,308.01,306.14,307.43,51545.0,300.0817,301.0689,299.2411,300.502,51545.0
2022-09-22 10:30:00,307.46,307.69,306.56,306.69,24794.0,300.5313,300.7561,299.6516,299.7787,24794.0
2022-09-22 10:35:00,306.77,306.88,306.12,306.69,27059.0,299.8569,299.9644,299.2215,299.7787,27059.0
2022-09-22 10:40:00,306.71,308.17,306.62,307.55,42380.0,299.7982,301.2253,299.7102,300.6193,42380.0
2022-09-22 10:45:00,307.69,307.74,306.28,307.56,42323.0,300.7561,300.805,299.3779,300.6291,42323.0
2022-09-22 10:50:00,307.47,307.7,306.92,307.19,21992.0,300.5411,300.7659,300.0035,300.2674,21992.0
2022-09-22 10:55:00,307.01,307.62,306.59,307.15,74727.0,300.0915,300.6877,299.6809,300.2283,74727.0
2022-09-22 11:00:00,307.26,307.75,306.8,307.41,33974.0,300.3358,300.8148,299.8862,300.4824,33974.0
2022-09-22 11:05:00,307.5,308.27,306.72,307.94,36778.0,300.5704,301.3231,299.808,301.0005,36778.0
2022-09-22 11:10:00,307.93,308.19,307.75,307.86,17883.0,300.9907,301.2449,300.8148,300.9223,17883.0
2022-09-22 11:15:00,307.86,308.29,307.47,308.15,24791.0,300.9223,301.3426,300.5411,301.2058,24791.0
2022-09-22 11:20:00,307.95,308.15,307.52,308.09,36589.0,301.0103,301.2058,300.59,301.1471,36589.0
2022-09-22 11:25:00,307.98,308.5,307.68,308.24,28315.0,301.0396,301.5479,300.7464,301.2937,28315.0
2022-09-22 11:30:00,308.33,308.33,307.12,307.12,19281.0,301.3817,301.3817,300.199,300.199,19281.0
2022-09-22 11:35:00,307.13,307.57,306.83,307.39,21293.0,300.2088,300.6388,299.9155,300.4629,21293.0
2022-09-22 11:40:00,307.36,307.54,306.82,307.12,30645.0,300.4336,300.6095,299.9057,300.199,30645.0
2022-09-22 11:45:00,307.12,307.73,306.82,307.37,14433.0,300.199,300.7952,299.9057,300.4433,14433.0
2022-09-22 11:50:00,307.53,308.23,307.32,308.0,10538.0,300.5997,301.284,300.3945,301.0591,10538.0
2022-09-22 11:55:00,308.01,308.36,307.65,307.82,19521.0,301.0689,301.411,300.717,300.8832,19521.0
2022-09-22 12:00:00,307.71,308.84,307.7,308.69,17223.0,300.7757,301.8802,300.7659,301.7336,17223.0
2022-09-22 12:05:00,308.5,308.66,308.16,308.51,15219.0,301.5479,301.7043,301.2155,301.5577,15219.0
2022-09-22 12:10:00,308.51,308.68,308.15,308.39,19076.0,301.5577,301.7238,301.2058,301.4404,19076.0
2022-09-22 12:15:00,308.45,308.98,308.33,308.79,17317.0,301.499,302.0171,301.3817,301.8313,17317.0
2022-09-22 12:20:00,308.84,309.58,308.41,309.25,38007.0,301.8802,302.6035,301.4599,302.281,38007.0
2022-09-22 12:25:00,309.34,309.59,309.0,309.13,33085.0,302.3689,302.6133,302.0366,302.1637,33085.0
2022-09-22 12:30:00,309.1,309.37,308.71,308.75,24611.0,302.1344,302.3983,301.7531,301.7922,24611.0
2022-09-22 12:35:00,308.85,309.2,308.72,308.86,16909.0,301.89,302.2321,301.7629,301.8998,16909.0
2022-09-22 12:40:00,308.78,309.17,308.62,309.13,12971.0,301.8216,302.2028,301.6652,302.1637,12971.0
2022-09-22 12:45:00,309.12,309.3,308.74,309.21,13133.0,302.1539,302.3298,301.7825,302.2419,13133.0
2022-09-22 12:50:00,309.13,310.13,309.13,309.56,30758.0,302.1637,303.1411,302.1637,302.584,30758.0
2022-09-22 12:55:00,309.59,310.15,309.08,309.11,34682.0,302.6133,303.1607,302.1148,302.1441,34682.0
2022-09-22 13:00:00,309.1,309.21,308.86,308.94,12708.0,302.1344,302.2419,301.8998,301.978,12708.0
2022-09-22 13:05:00,308.89,309.31,308.58,308.69,17610.0,301.9291,302.3396,301.6261,301.7336,17610.0
2022-09-22 13:10:00,308.79,309.25,308.54,308.82,23818.0,301.8313,302.281,301.587,301.8607,23818.0
2022-09-22 13:15:00,308.75,308.95,308.16,308.79,37254.0,301.7922,301.9877,301.2155,301.8313,37254.0
2022-09-22 13:20:00,308.83,309.31,308.8,308.88,7309.0,301.8704,302.3396,301.8411,301.9193,7309.0
2022-09-22 13:25:00,308.85,309.5,308.78,309.41,17115.0,301.89,302.5253,301.8216,302.4374,17115.0
2022-09-22 13:30:00,309.38,309.85,309.2,309.23,10537.0,302.408,302.8675,302.2321,302.2614,10537.0
2022-09-22 13:35:00,309.23,309.61,309.14,309.18,13836.0,302.2614,302.6329,302.1735,302.2126,13836.0
2022-09-22 13:40:00,309.18,309.48,309.04,309.08,10961.0,302.2126,302.5058,302.0757,302.1148,10961.0
2022-09-22 13:45:00,309.14,309.49,308.93,309.29,12833.0,302.1735,302.5156,301.9682,302.3201,12833.0
2022-09-22 13:50:00,309.25,309.47,308.96,309.28,12871.0,302.281,302.496,301.9975,302.3103,12871.0
2022-09-22 13:55:00,309.29,309.75,308.98,309.53,32904.0,302.3201,302.7697,302.0171,302.5547,32904.0
2022-09-22 14:00:00,309.42,309.66,308.99,308.99,27811.0,302.4471,302.6817,302.0268,302.0268,27811.0
2022-09-22 14:05:00,308.99,309.71,308.99,309.66,24749.0,302.0268,302.7306,302.0268,302.6817,24749.0
2022-09-22 14:10:00,309.66,310.11,309.6,309.87,15783.0,302.6817,303.1216,302.6231,302.887,15783.0
2022-09-22 14:15:00,309.89,310.39,309.89,310.06,51446.0,302.9066,303.3953,302.9066,303.0727,51446.0
2022-09-22 14:20:00,310.1,310.25,309.73,310.25,26765.0,303.1118,303.2584,302.7502,303.2584,26765.0
2022-09-22 14:25:00,310.11,310.61,309.98,310.22,23525.0,303.1216,303.6103,302.9945,303.2291,23525.0
2022-09-22 14:30:00,310.22,310.29,309.96,310.25,18723.0,303.2291,303.2975,302.975,303.2584,18723.0
2022-09-22 14:35:00,310.25,310.99,310.15,310.72,33161.0,303.2584,303.9818,303.1607,303.7178,33161.0
2022-09-22 14:40:00,310.64,310.86,309.99,310.44,20863.0,303.6397,303.8547,303.0043,303.4442,20863.0
2022-09-22 14:45:00,310.39,310.4,310.0,310.23,13911.0,303.3953,303.4051,303.0141,303.2389,13911.0
2022-09-22 14:50:00,310.33,311.16,310.33,310.75,31450.0,303.3366,304.1479,303.3366,303.7472,31450.0
2022-09-22 14:55:00,310.81,311.4,310.61,311.17,23939.0,303.8058,304.3825,303.6103,304.1577,23939.0
2022-09-22 15:00:00,311.23,311.5,310.95,311.05,17057.0,304.2164,304.4803,303.9427,304.0404,17057.0
2022-09-22 15:05:00,311.01,311.26,310.79,311.07,23015.0,304.0013,304.2457,303.7863,304.06,23015.0
2022-09-22 15:10:00,311.15,311.67,311.11,311.53,17340.0,304.1382,304.6464,304.0991,304.5096,17340.0
2022-09-22 15:15:00,311.53,311.6,310.98,311.19,29815.0,304.5096,304.578,303.972,304.1773,29815.0
2022-09-22 15:20:00,311.17,311.25,310.72,311.04,41526.0,304.1577,304.2359,303.7178,304.0306,41526.0
2022-09-22 15:25:00,311.07,311.86,310.71,311.81,49160.0,304.06,304.8322,303.7081,304.7833,49160.0
2022-09-22 15:30:00,311.84,312.61,311.83,311.94,115526.0,304.8126,305.5653,304.8028,304.9104,115526.0
2022-09-22 15:35:00,311.88,311.94,310.98,311.15,50285.0,304.8517,304.9104,303.972,304.1382,50285.0
2022-09-22 15:40:00,311.13,311.6,311.04,311.29,34591.0,304.1186,304.578,304.0306,304.275,34591.0
2022-09-22 15:45:00,311.42,312.11,311.3,311.98,51451.0,304.4021,305.0765,304.2848,304.9495,51451.0
2022-09-22 15:50:00,312.01,312.07,310.81,311.19,94138.0,304.9788,305.0374,303.8058,304.1773,94138.0
2022-09-22 15:55:00,311.25,311.33,310.65,310.92,299860.0,304.2359,304.3141,303.6494,303.9133,299860.0
2022-09-23 09:30:00,311.87,312.07,305.12,306.57,111908.0,304.8419,305.0374,298.244,299.6614,111908.0
2022-09-23 09:35:00,306.7,309.25,305.5,308.65,81793.0,299.7884,302.281,298.6155,301.6945,81793.0
2022-09-23 09:40:00,308.49,311.71,308.34,310.83,71924.0,301.5381,304.6855,301.3915,303.8254,71924.0
2022-09-23 09:45:00,310.68,312.94,310.45,312.49,111072.0,303.6788,305.8878,303.4539,305.448,111072.0
2022-09-23 09:50:00,312.33,312.67,310.34,311.1,78874.0,305.2916,305.6239,303.3464,304.0893,78874.0
2022-09-23 09:55:00,310.89,313.48,310.84,312.52,97373.0,303.884,306.4157,303.8351,305.4773,97373.0
2022-09-23 10:00:00,312.59,312.91,310.46,311.68,49184.0,305.5457,305.8585,303.4637,304.6562,49184.0
2022-09-23 10:05:00,311.84,313.48,311.53,313.15,67308.0,304.8126,306.4157,304.5096,306.0931,67308.0
2022-09-23 10:10:00,313.2,313.99,312.97,313.71,62594.0,306.142,306.9142,305.9171,306.6405,62594.0
2022-09-23 10:15:00,313.91,314.38,313.5,314.09,53232.0,306.836,307.2954,306.4352,307.0119,53232.0
2022-09-23 10:20:00,314.08,314.14,313.1,313.19,63314.0,307.0021,307.0608,306.0442,306.1322,63314.0
2022-09-23 10:25:00,313.18,313.63,312.18,313.53,54516.0,306.1224,306.5623,305.1449,306.4645,54516.0
2022-09-23 10:30:00,313.59,315.08,313.53,314.11,77393.0,306.5232,307.9796,306.4645,307.0315,77393.0
2022-09-23 10:35:00,314.13,315.18,313.5,314.46,73998.0,307.051,308.0773,306.4352,307.3736,73998.0
2022-09-23 10:40:00,314.29,314.75,313.64,314.31,26479.0,307.2074,307.657,306.572,307.2269,26479.0
2022-09-23 10:45:00,314.27,314.32,312.66,313.16,31563.0,307.1878,307.2367,305.6141,306.1029,31563.0
2022-09-23 10:50:00,313.32,313.94,312.51,312.82,68263.0,306.2593,306.8653,305.4675,305.7705,68263.0
2022-09-23 10:55:00,312.88,313.11,312.2,312.51,44076.0,305.8292,306.054,305.1645,305.4675,44076.0
2022-09-23 11:00:00,312.51,313.21,312.45,312.7,31766.0,305.4675,306.1517,305.4089,305.6532,31766.0
2022-09-23 11:05:00,312.58,312.95,312.4,312.77,13548.0,305.5359,305.8976,305.36,305.7217,13548.0
2022-09-23 11:10:00,312.77,312.95,312.41,312.84,33060.0,305.7217,305.8976,305.3698,305.7901,33060.0
2022-09-23 11:15:00,312.84,312.87,312.49,312.74,14865.0,305.7901,305.8194,305.448,305.6923,14865.0
2022-09-23 11:20:00,312.67,312.67,311.69,312.18,32008.0,305.6239,305.6239,304.666,305.1449,32008.0
2022-09-23 11:25:00,312.15,312.18,311.05,311.18,47623.0,305.1156,305.1449,304.0404,304.1675,47623.0
2022-09-23 11:30:00,311.05,311.32,310.5,311.07,28929.0,304.0404,304.3043,303.5028,304.06,28929.0
2022-09-23 11:35:00,311.16,311.57,311.03,311.31,10188.0,304.1479,304.5487,304.0209,304.2946,10188.0
2022-09-23 11:40:00,311.29,312.14,311.26,311.92,30317.0,304.275,305.1058,304.2457,304.8908,30317.0
2022-09-23 11:45:00,311.9,312.04,310.86,311.03,31158.0,304.8713,305.0081,303.8547,304.0209,31158.0
2022-09-23 11:50:00,311.18,311.37,310.78,311.17,22303.0,304.1675,304.3532,303.7765,304.1577,22303.0
2022-09-23 11:55:00,311.17,311.18,310.57,310.9,23469.0,304.1577,304.1675,303.5712,303.8938,23469.0
2022-09-23 12:00:00,310.85,311.32,310.63,311.16,34979.0,303.8449,304.3043,303.6299,304.1479,34979.0
2022-09-23 12:05:00,311.06,311.26,310.11,310.63,13911.0,304.0502,304.2457,303.1216,303.6299,13911.0
2022-09-23 12:10:00,310.57,310.57,309.9,310.17,13492.0,303.5712,303.5712,302.9163,303.1802,13492.0
2022-09-23 12:15:00,310.12,310.12,309.66,309.87,16063.0,303.1314,303.1314,302.6817,302.887,16063.0
2022-09-23 12:20:00,309.93,310.39,309.79,310.05,18739.0,302.9457,303.3953,302.8088,303.0629,18739.0
2022-09-23 12:25:00,310.02,310.09,309.51,309.56,17501.0,303.0336,303.102,302.5351,302.584,17501.0
2022-09-23 12:30:00,309.6,309.71,309.26,309.29,24401.0,302.6231,302.7306,302.2908,302.3201,24401.0
2022-09-23 12:35:00,309.31,309.91,309.28,309.7,14453.0,302.3396,302.9261,302.3103,302.7208,14453.0
2022-09-23 12:40:00,309.85,310.27,309.6,310.1,21364.0,302.8675,303.278,302.6231,303.1118,21364.0
2022-09-23 12:45:00,310.1,310.59,309.94,310.59,18792.0,303.1118,303.5908,302.9554,303.5908,18792.0
2022-09-23 12:50:00,310.53,310.85,310.41,310.74,12720.0,303.5321,303.8449,303.4148,303.7374,12720.0
2022-09-23 12:55:00,310.75,310.96,310.5,310.91,18976.0,303.7472,303.9524,303.5028,303.9036,18976.0
2022-09-23 13:00:00,310.84,311.18,310.56,311.18,16712.0,303.8351,304.1675,303.5615,304.1675,16712.0
2022-09-23 13:05:00,311.1,311.1,310.6,310.8,12257.0,304.0893,304.0893,303.6006,303.796,12257.0
2022-09-23 13:10:00,310.81,311.26,310.81,311.16,14306.0,303.8058,304.2457,303.8058,304.1479,14306.0
2022-09-23 13:15:00,311.16,311.58,311.12,311.17,9123.0,304.1479,304.5585,304.1088,304.1577,9123.0
2022-09-23 13:20:00,311.19,311.33,310.86,310.86,15861.0,304.1773,304.3141,303.8547,303.8547,15861.0
2022-09-23 13:25:00,310.86,310.92,309.88,310.03,26985.0,303.8547,303.9133,302.8968,303.0434,26985.0
2022-09-23 13:30:00,310.04,310.37,309.63,310.24,10085.0,303.0532,303.3757,302.6524,303.2487,10085.0
2022-09-23 13:35:00,310.28,310.54,310.18,310.47,11252.0,303.2878,303.5419,303.19,303.4735,11252.0
2022-09-23 13:40:00,310.5,311.12,310.11,311.12,22248.0,303.5028,304.1088,303.1216,304.1088,22248.0
2022-09-23 13:45:00,311.07,311.21,310.6,310.69,28505.0,304.06,304.1968,303.6006,303.6885,28505.0
2022-09-23 13:50:00,310.56,310.95,310.5,310.95,5645.0,303.5615,303.9427,303.5028,303.9427,5645.0
2022-09-23 13:55:00,311.0,311.08,310.57,310.77,11171.0,303.9915,304.0697,303.5712,303.7667,11171.0
2022-09-23 14:00:00,310.77,311.54,310.76,311.49,15417.0,303.7667,304.5194,303.7569,304.4705,15417.0
2022-09-23 14:05:00,311.25,311.87,311.0,311.0,25135.0,304.2359,304.8419,303.9915,303.9915,25135.0
2022-09-23 14:10:00,311.06,311.07,310.03,310.3,9048.0,304.0502,304.06,303.0434,303.3073,9048.0
2022-09-23 14:15:00,310.41,310.95,310.25,310.76,12653.0,303.4148,303.9427,303.2584,303.7569,12653.0
2022-09-23 14:20:00,310.9,311.34,310.77,310.88,21810.0,303.8938,304.3239,303.7667,303.8742,21810.0
2022-09-23 14:25:00,310.87,310.99,310.42,310.47,9825.0,303.8645,303.9818,303.4246,303.4735,9825.0
2022-09-23 14:30:00,310.37,310.58,309.93,310.58,42617.0,303.3757,303.581,302.9457,303.581,42617.0
2022-09-23 14:35:00,310.57,310.61,310.1,310.25,16632.0,303.5712,303.6103,303.1118,303.2584,16632.0
2022-09-23 14:40:00,310.16,310.81,310.08,310.54,19283.0,303.1705,303.8058,303.0923,303.5419,19283.0
2022-09-23 14:45:00,310.52,310.84,310.3,310.53,46930.0,303.5224,303.8351,303.3073,303.5321,46930.0
2022-09-23 14:50:00,310.5,310.57,310.22,310.55,25367.0,303.5028,303.5712,303.2291,303.5517,25367.0
2022-09-23 14:55:00,310.46,310.48,309.7,309.79,32517.0,303.4637,303.4833,302.7208,302.8088,32517.0
2022-09-23 15:00:00,309.7,310.97,309.37,310.81,46188.0,302.7208,303.9622,302.3983,303.8058,46188.0
2022-09-23 15:05:00,310.78,311.35,310.34,310.97,17208.0,303.7765,304.3337,303.3464,303.9622,17208.0
2022-09-23 15:10:00,311.02,311.03,310.51,310.96,16070.0,304.0111,304.0209,303.5126,303.9524,16070.0
2022-09-23 15:15:00,311.04,311.92,311.04,311.69,39418.0,304.0306,304.8908,304.0306,304.666,39418.0
2022-09-23 15:20:00,311.67,312.12,310.74,310.96,102112.0,304.6464,305.0863,303.7374,303.9524,102112.0
2022-09-23 15:25:00,310.9,311.19,310.68,311.16,20593.0,303.8938,304.1773,303.6788,304.1479,20593.0
2022-09-23 15:30:00,311.09,311.3,310.72,310.82,23387.0,304.0795,304.2848,303.7178,303.8156,23387.0
2022-09-23 15:35:00,310.76,311.3,310.7,311.16,26256.0,303.7569,304.2848,303.6983,304.1479,26256.0
2022-09-23 15:40:00,311.11,311.68,310.89,311.57,32720.0,304.0991,304.6562,303.884,304.5487,32720.0
2022-09-23 15:45:00,311.62,312.26,311.51,311.91,58522.0,304.5976,305.2231,304.49,304.881,58522.0
2022-09-23 15:50:00,311.82,311.82,311.0,311.48,59606.0,304.7931,304.7931,303.9915,304.4607,59606.0
2022-09-23 15:55:00,311.48,311.63,310.64,311.57,191973.0,304.4607,304.6073,303.6397,304.5487,191973.0
2022-09-26 09:30:00,308.8,309.0,304.88,306.78,132180.0,301.8411,302.0366,298.0095,299.8666,132180.0
2022-09-26 09:35:00,306.76,308.5,305.77,306.73,60261.0,299.8471,301.5479,298.8794,299.8178,60261.0
2022-09-26 09:40:00,306.68,309.42,306.65,308.26,37493.0,299.7689,302.4471,299.7396,301.3133,37493.0
2022-09-26 09:45:00,308.07,308.56,307.44,308.36,17309.0,301.1276,301.6065,300.5118,301.411,17309.0
2022-09-26 09:50:00,308.51,309.0,307.5,308.01,17893.0,301.5577,302.0366,300.5704,301.0689,17893.0
2022-09-26 09:55:00,307.93,308.14,305.78,306.14,28859.0,300.9907,301.196,298.8892,299.2411,28859.0
2022-09-26 10:00:00,306.0,307.35,305.75,307.15,24043.0,299.1042,300.4238,298.8598,300.2283,24043.0
2022-09-26 10:05:00,306.99,307.89,306.77,307.37,23935.0,300.0719,300.9516,299.8569,300.4433,23935.0
2022-09-26 10:10:00,307.49,308.78,306.99,308.5,17315.0,300.5606,301.8216,300.0719,301.5479,17315.0
2022-09-26 10:15:00,308.52,309.29,308.47,308.72,15402.0,301.5674,302.3201,301.5186,301.7629,15402.0
2022-09-26 10:20:00,308.73,309.54,308.37,309.36,16360.0,301.7727,302.5644,301.4208,302.3885,16360.0
2022-09-26 10:25:00,309.52,310.24,309.09,309.87,20694.0,302.5449,303.2487,302.1246,302.887,20694.0
2022-09-26 10:30:00,309.87,310.18,309.45,310.0,20938.0,302.887,303.19,302.4765,303.0141,20938.0
2022-09-26 10:35:00,310.12,310.12,309.3,309.72,33818.0,303.1314,303.1314,302.3298,302.7404,33818.0
2022-09-26 10:40:00,309.76,310.83,309.57,310.63,23943.0,302.7795,303.8254,302.5938,303.6299,23943.0
2022-09-26 10:45:00,310.63,310.63,309.74,310.18,17923.0,303.6299,303.6299,302.7599,303.19,17923.0
2022-09-26 10:50:00,310.29,311.2,310.29,311.02,23954.0,303.2975,304.187,303.2975,304.0111,23954.0
2022-09-26 10:55:00,311.19,311.73,310.41,310.44,14128.0,304.1773,304.7051,303.4148,303.4442,14128.0
2022-09-26 11:00:00,310.34,311.19,310.13,310.97,22018.0,303.3464,304.1773,303.1411,303.9622,22018.0
2022-09-26 11:05:00,310.7,310.7,309.63,309.92,28577.0,303.6983,303.6983,302.6524,302.9359,28577.0
2022-09-26 11:10:00,309.89,310.19,309.24,309.93,25540.0,302.9066,303.1998,302.2712,302.9457,25540.0
2022-09-26 11:15:00,310.09,310.43,309.93,310.05,16403.0,303.102,303.4344,302.9457,303.0629,16403.0
2022-09-26 11:20:00,310.02,310.23,309.32,309.43,14428.0,303.0336,303.2389,302.3494,302.4569,14428.0
2022-09-26 11:25:00,309.34,309.53,308.84,308.95,21162.0,302.3689,302.5547,301.8802,301.9877,21162.0
2022-09-26 11:30:00,308.99,309.19,308.4,308.49,34780.0,302.0268,302.2223,301.4501,301.5381,34780.0
2022-09-26 11:35:00,308.38,309.01,308.37,308.93,21276.0,301.4306,302.0464,301.4208,301.9682,21276.0
2022-09-26 11:40:00,308.93,309.26,308.54,308.72,21927.0,301.9682,302.2908,301.587,301.7629,21927.0
2022-09-26 11:45:00,308.63,309.09,308.37,308.89,20938.0,301.6749,302.1246,301.4208,301.9291,20938.0
2022-09-26 11:50:00,308.79,308.92,308.52,308.91,14238.0,301.8313,301.9584,301.5674,301.9486,14238.0
2022-09-26 11:55:00,308.88,309.39,308.76,309.26,9931.0,301.9193,302.4178,301.802,302.2908,9931.0
2022-09-26 12:00:00,309.36,309.45,308.55,308.83,15596.0,302.3885,302.4765,301.5968,301.8704,15596.0
2022-09-26 12:05:00,309.0,309.13,308.53,309.13,14921.0,302.0366,302.1637,301.5772,302.1637,14921.0
2022-09-26 12:10:00,309.01,309.08,308.78,308.81,6064.0,302.0464,302.1148,301.8216,301.8509,6064.0
2022-09-26 12:15:00,308.68,309.04,308.58,308.81,5258.0,301.7238,302.0757,301.6261,301.8509,5258.0
2022-09-26 12:20:00,308.73,308.78,308.52,308.54,19019.0,301.7727,301.8216,301.5674,301.587,19019.0
2022-09-26 12:25:00,308.55,308.81,308.5,308.74,11014.0,301.5968,301.8509,301.5479,301.7825,11014.0
2022-09-26 12:30:00,308.75,308.99,308.24,308.25,7525.0,301.7922,302.0268,301.2937,301.3035,7525.0
2022-09-26 12:35:00,308.17,308.17,307.77,307.84,17846.0,301.2253,301.2253,300.8343,300.9028,17846.0
2022-09-26 12:40:00,307.75,308.32,307.64,308.09,24010.0,300.8148,301.3719,300.7073,301.1471,24010.0
2022-09-26 12:45:00,308.16,308.71,307.9,308.51,24261.0,301.2155,301.7531,300.9614,301.5577,24261.0
2022-09-26 12:50:00,308.42,309.05,308.42,308.85,19762.0,301.4697,302.0855,301.4697,301.89,19762.0
2022-09-26 12:55:00,308.99,309.41,308.91,309.19,14899.0,302.0268,302.4374,301.9486,302.2223,14899.0
2022-09-26 13:00:00,309.2,309.21,308.67,308.67,17491.0,302.2321,302.2419,301.714,301.714,17491.0
2022-09-26 13:05:00,308.67,309.03,308.66,308.84,17059.0,301.714,302.0659,301.7043,301.8802,17059.0
2022-09-26 13:10:00,308.77,308.84,307.84,308.0,16911.0,301.8118,301.8802,300.9028,301.0591,16911.0
2022-09-26 13:15:00,308.12,308.32,307.91,308.07,11575.0,301.1764,301.3719,300.9712,301.1276,11575.0
2022-09-26 13:20:00,308.17,308.32,307.9,307.91,14606.0,301.2253,301.3719,300.9614,300.9712,14606.0
2022-09-26 13:25:00,307.91,308.1,307.51,308.05,12468.0,300.9712,301.1569,300.5802,301.108,12468.0
2022-09-26 13:30:00,308.05,308.7,308.05,308.24,17558.0,301.108,301.7434,301.108,301.2937,17558.0
2022-09-26 13:35:00,308.26,308.43,308.17,308.27,9417.0,301.3133,301.4795,301.2253,301.3231,9417.0
2022-09-26 13:40:00,308.26,308.26,307.9,307.9,11603.0,301.3133,301.3133,300.9614,300.9614,11603.0
2022-09-26 13:45:00,307.97,308.91,307.96,308.66,31953.0,301.0298,301.9486,301.02,301.7043,31953.0
2022-09-26 13:50:00,308.59,308.89,308.33,308.46,18500.0,301.6358,301.9291,301.3817,301.5088,18500.0
2022-09-26 13:55:00,308.51,309.07,308.28,308.55,27372.0,301.5577,302.105,301.3328,301.5968,27372.0
2022-09-26 14:00:00,308.6,309.17,308.45,308.85,14578.0,301.6456,302.2028,301.499,301.89,14578.0
2022-09-26 14:05:00,308.85,309.34,308.75,309.13,11693.0,301.89,302.3689,301.7922,302.1637,11693.0
2022-09-26 14:10:00,309.22,309.41,309.06,309.21,21127.0,302.2517,302.4374,302.0953,302.2419,21127.0
2022-09-26 14:15:00,309.19,309.3,309.08,309.14,7837.0,302.2223,302.3298,302.1148,302.1735,7837.0
2022-09-26 14:20:00,309.19,309.2,308.39,308.65,7821.0,302.2223,302.2321,301.4404,301.6945,7821.0
2022-09-26 14:25:00,308.5,308.5,307.94,308.0,11635.0,301.5479,301.5479,301.0005,301.0591,11635.0
2022-09-26 14:30:00,308.0,308.29,307.92,308.26,11059.0,301.0591,301.3426,300.9809,301.3133,11059.0
2022-09-26 14:35:00,308.25,308.25,307.56,307.68,50966.0,301.3035,301.3035,300.6291,300.7464,50966.0
2022-09-26 14:40:00,307.75,307.96,307.57,307.76,43101.0,300.8148,301.02,300.6388,300.8246,43101.0
2022-09-26 14:45:00,307.66,308.66,307.58,308.32,14487.0,300.7268,301.7043,300.6486,301.3719,14487.0
2022-09-26 14:50:00,308.2,308.49,308.05,308.35,11576.0,301.2546,301.5381,301.108,301.4013,11576.0
2022-09-26 14:55:00,308.35,309.1,308.06,308.99,22781.0,301.4013,302.1344,301.1178,302.0268,22781.0
2022-09-26 15:00:00,308.99,309.35,308.29,308.32,13961.0,302.0268,302.3787,301.3426,301.3719,13961.0
2022-09-26 15:05:00,308.32,308.48,308.12,308.48,14528.0,301.3719,301.5283,301.1764,301.5283,14528.0
2022-09-26 15:10:00,308.44,308.59,307.68,307.68,34635.0,301.4892,301.6358,300.7464,300.7464,34635.0
2022-09-26 15:15:00,307.61,308.33,307.42,308.25,28052.0,300.6779,301.3817,300.4922,301.3035,28052.0
2022-09-26 15:20:00,308.25,308.33,308.03,308.09,34482.0,301.3035,301.3817,301.0885,301.1471,34482.0
2022-09-26 15:25:00,308.1,308.4,307.97,308.3,31591.0,301.1569,301.4501,301.0298,301.3524,31591.0
2022-09-26 15:30:00,308.31,308.5,308.0,308.1,68205.0,301.3622,301.5479,301.0591,301.1569,68205.0
2022-09-26 15:35:00,308.1,308.59,308.0,308.19,43271.0,301.1569,301.6358,301.0591,301.2449,43271.0
2022-09-26 15:40:00,308.19,308.75,308.18,308.47,32684.0,301.2449,301.7922,301.2351,301.5186,32684.0
2022-09-26 15:45:00,308.39,308.78,308.25,308.37,36670.0,301.4404,301.8216,301.3035,301.4208,36670.0
2022-09-26 15:50:00,308.31,309.08,308.15,308.77,68005.0,301.3622,302.1148,301.2058,301.8118,68005.0
2022-09-26 15:55:00,308.67,308.67,307.48,307.76,397383.0,301.714,301.714,300.5509,300.8246,397383.0
2022-09-27 09:30:00,309.15,310.9,308.86,310.31,48895.0,302.1832,303.8938,301.8998,303.3171,48895.0
2022-09-27 09:35:00,310.29,310.57,308.32,310.06,20150.0,303.2975,303.5712,301.3719,303.0727,20150.0
2022-09-27 09:40:00,309.73,311.62,309.72,311.29,28226.0,302.7502,304.5976,302.7404,304.275,28226.0
2022-09-27 09:45:00,311.5,313.01,310.85,311.93,39368.0,304.4803,305.9562,303.8449,304.9006,39368.0
2022-09-27 09:50:00,311.99,312.7,311.55,311.87,21779.0,304.9592,305.6532,304.5291,304.8419,21779.0
2022-09-27 09:55:00,311.63,312.17,311.52,312.04,24978.0,304.6073,305.1352,304.4998,305.0081,24978.0
2022-09-27 10:00:00,312.04,312.04,310.87,311.33,20009.0,305.0081,305.0081,303.8645,304.3141,20009.0
2022-09-27 10:05:00,311.45,311.45,310.23,311.07,20533.0,304.4314,304.4314,303.2389,304.06,20533.0
2022-09-27 10:10:00,311.08,311.31,310.7,311.04,9974.0,304.0697,304.2946,303.6983,304.0306,9974.0
2022-09-27 10:15:00,311.03,311.34,310.14,311.06,8271.0,304.0209,304.3239,303.1509,304.0502,8271.0
2022-09-27 10:20:00,311.17,311.79,310.46,311.46,12149.0,304.1577,304.7637,303.4637,304.4412,12149.0
2022-09-27 10:25:00,311.6,311.79,310.89,311.02,22939.0,304.578,304.7637,303.884,304.0111,22939.0
2022-09-27 10:30:00,311.08,312.14,310.96,311.98,55590.0,304.0697,305.1058,303.9524,304.9495,55590.0
2022-09-27 10:35:00,311.93,312.0,311.28,311.6,26211.0,304.9006,304.969,304.2652,304.578,26211.0
2022-09-27 10:40:00,311.54,312.95,311.4,312.85,14892.0,304.5194,305.8976,304.3825,305.7998,14892.0
2022-09-27 10:45:00,312.89,313.38,312.65,313.38,18527.0,305.8389,306.3179,305.6044,306.3179,18527.0
2022-09-27 10:50:00,313.28,313.95,312.85,313.08,23773.0,306.2202,306.8751,305.7998,306.0247,23773.0
2022-09-27 10:55:00,313.09,313.25,311.79,311.79,12338.0,306.0344,306.1908,304.7637,304.7637,12338.0
2022-09-27 11:00:00,311.58,311.63,310.7,310.7,9570.0,304.5585,304.6073,303.6983,303.6983,9570.0
2022-09-27 11:05:00,310.68,311.26,310.54,310.73,21113.0,303.6788,304.2457,303.5419,303.7276,21113.0
2022-09-27 11:10:00,310.99,311.08,310.62,310.87,12881.0,303.9818,304.0697,303.6201,303.8645,12881.0
2022-09-27 11:15:00,310.69,311.46,310.69,311.0,11008.0,303.6885,304.4412,303.6885,303.9915,11008.0
2022-09-27 11:20:00,310.99,311.25,310.5,310.62,17386.0,303.9818,304.2359,303.5028,303.6201,17386.0
2022-09-27 11:25:00,310.5,310.62,309.77,310.11,24763.0,303.5028,303.6201,302.7893,303.1216,24763.0
2022-09-27 11:30:00,310.24,310.76,310.2,310.57,7477.0,303.2487,303.7569,303.2096,303.5712,7477.0
2022-09-27 11:35:00,310.71,310.88,310.5,310.59,14042.0,303.7081,303.8742,303.5028,303.5908,14042.0
2022-09-27 11:40:00,310.59,311.03,310.54,310.97,20678.0,303.5908,304.0209,303.5419,303.9622,20678.0
2022-09-27 11:45:00,311.07,311.13,310.6,310.66,13693.0,304.06,304.1186,303.6006,303.6592,13693.0
2022-09-27 11:50:00,310.64,311.22,310.5,310.65,12613.0,303.6397,304.2066,303.5028,303.6494,12613.0
2022-09-27 11:55:00,310.71,310.71,309.64,309.71,17404.0,303.7081,303.7081,302.6622,302.7306,17404.0
2022-09-27 12:00:00,309.77,310.16,309.39,309.75,10992.0,302.7893,303.1705,302.4178,302.7697,10992.0
2022-09-27 12:05:00,309.57,309.69,309.42,309.53,22218.0,302.5938,302.7111,302.4471,302.5547,22218.0
2022-09-27 12:10:00,309.54,309.73,308.92,309.73,40406.0,302.5644,302.7502,301.9584,302.7502,40406.0
2022-09-27 12:15:00,309.78,309.78,309.13,309.13,26031.0,302.799,302.799,302.1637,302.1637,26031.0
2022-09-27 12:20:00,308.99,309.67,308.97,309.32,16597.0,302.0268,302.6915,302.0073,302.3494,16597.0
2022-09-27 12:25:00,309.34,309.6,308.85,308.98,24873.0,302.3689,302.6231,301.89,302.0171,24873.0
2022-09-27 12:30:00,309.0,309.64,308.96,309.37,13969.0,302.0366,302.6622,301.9975,302.3983,13969.0
2022-09-27 12:35:00,309.49,309.78,309.0,309.22,16234.0,302.5156,302.799,302.0366,302.2517,16234.0
2022-09-27 12:40:00,309.23,309.69,309.11,309.63,12942.0,302.2614,302.7111,302.1441,302.6524,12942.0
2022-09-27 12:45:00,309.57,309.98,309.57,309.75,9537.0,302.5938,302.9945,302.5938,302.7697,9537.0
2022-09-27 12:50:00,309.89,309.91,309.09,309.85,13509.0,302.9066,302.9261,302.1246,302.8675,13509.0
2022-09-27 12:55:00,309.82,310.0,309.62,309.92,18634.0,302.8381,303.0141,302.6426,302.9359,18634.0
2022-09-27 13:00:00,309.85,310.21,309.5,309.81,21951.0,302.8675,303.2193,302.5253,302.8284,21951.0
2022-09-27 13:05:00,309.74,310.37,309.66,310.0,13833.0,302.7599,303.3757,302.6817,303.0141,13833.0
2022-09-27 13:10:00,309.99,310.39,309.67,310.31,18959.0,303.0043,303.3953,302.6915,303.3171,18959.0
2022-09-27 13:15:00,310.31,310.84,310.3,310.48,22133.0,303.3171,303.8351,303.3073,303.4833,22133.0
2022-09-27 13:20:00,310.43,310.55,310.06,310.32,5687.0,303.4344,303.5517,303.0727,303.3269,5687.0
2022-09-27 13:25:00,310.17,310.79,310.07,310.79,8461.0,303.1802,303.7863,303.0825,303.7863,8461.0
2022-09-27 13:30:00,310.54,311.04,310.51,311.04,8605.0,303.5419,304.0306,303.5126,304.0306,8605.0
2022-09-27 13:35:00,311.04,311.07,310.7,310.8,10127.0,304.0306,304.06,303.6983,303.796,10127.0
2022-09-27 13:40:00,310.74,310.78,310.01,310.35,13689.0,303.7374,303.7765,303.0238,303.3562,13689.0
2022-09-27 13:45:00,310.54,310.61,310.15,310.27,9043.0,303.5419,303.6103,303.1607,303.278,9043.0
2022-09-27 13:50:00,310.14,310.36,309.68,310.04,19911.0,303.1509,303.366,302.7013,303.0532,19911.0
2022-09-27 13:55:00,309.99,310.28,309.71,310.09,12625.0,303.0043,303.2878,302.7306,303.102,12625.0
2022-09-27 14:00:00,309.99,310.79,309.97,310.55,10507.0,303.0043,303.7863,302.9848,303.5517,10507.0
2022-09-27 14:05:00,310.66,310.67,310.37,310.38,8421.0,303.6592,303.669,303.3757,303.3855,8421.0
2022-09-27 14:10:00,310.55,310.81,310.34,310.35,6485.0,303.5517,303.8058,303.3464,303.3562,6485.0
2022-09-27 14:15:00,310.45,310.72,310.25,310.71,11618.0,303.4539,303.7178,303.2584,303.7081,11618.0
2022-09-27 14:20:00,310.66,310.94,310.38,310.74,14680.0,303.6592,303.9329,303.3855,303.7374,14680.0
2022-09-27 14:25:00,310.74,310.83,310.39,310.66,11622.0,303.7374,303.8254,303.3953,303.6592,11622.0
2022-09-27 14:30:00,310.66,310.75,310.37,310.53,53421.0,303.6592,303.7472,303.3757,303.5321,53421.0
2022-09-27 14:35:00,310.59,311.52,310.52,311.48,12730.0,303.5908,304.4998,303.5224,304.4607,12730.0
2022-09-27 14:40:00,311.38,312.33,311.35,311.93,19877.0,304.363,305.2916,304.3337,304.9006,19877.0
2022-09-27 14:45:00,312.05,312.69,311.56,312.69,19520.0,305.0179,305.6435,304.5389,305.6435,19520.0
2022-09-27 14:50:00,312.59,312.95,312.47,312.88,21558.0,305.5457,305.8976,305.4284,305.8292,21558.0
2022-09-27 14:55:00,312.82,313.14,312.74,313.05,21628.0,305.7705,306.0833,305.6923,305.9953,21628.0
2022-09-27 15:00:00,313.01,313.02,311.9,312.68,17074.0,305.9562,305.966,304.8713,305.6337,17074.0
2022-09-27 15:05:00,312.47,312.52,312.04,312.28,13558.0,305.4284,305.4773,305.0081,305.2427,13558.0
2022-09-27 15:10:00,312.28,312.28,311.61,311.97,23369.0,305.2427,305.2427,304.5878,304.9397,23369.0
2022-09-27 15:15:00,311.97,312.0,311.43,311.74,28285.0,304.9397,304.969,304.4118,304.7149,28285.0
2022-09-27 15:20:00,311.74,312.11,311.5,312.03,39592.0,304.7149,305.0765,304.4803,304.9983,39592.0
2022-09-27 15:25:00,311.98,312.08,311.25,311.27,15494.0,304.9495,305.0472,304.2359,304.2555,15494.0
2022-09-27 15:30:00,311.22,311.22,310.18,310.3,29057.0,304.2066,304.2066,303.19,303.3073,29057.0
2022-09-27 15:35:00,310.37,310.96,309.88,309.92,16126.0,303.3757,303.9524,302.8968,302.9359,16126.0
2022-09-27 15:40:00,309.96,310.81,309.82,310.71,15082.0,302.975,303.8058,302.8381,303.7081,15082.0
2022-09-27 15:45:00,310.61,310.9,310.35,310.81,29334.0,303.6103,303.8938,303.3562,303.8058,29334.0
2022-09-27 15:50:00,310.7,311.35,310.5,310.7,37911.0,303.6983,304.3337,303.5028,303.6983,37911.0
2022-09-27 15:55:00,310.69,311.54,310.68,311.11,183397.0,303.6885,304.5194,303.6788,304.0991,183397.0
2022-09-28 09:30:00,333.53,333.71,328.1,329.83,549464.0,326.0138,326.1898,320.7062,322.3972,549464.0
2022-09-28 09:35:00,329.83,334.0,329.0,333.72,202114.0,322.3972,326.4732,321.5859,326.1995,202114.0
2022-09-28 09:40:00,333.45,336.66,332.55,334.41,355665.0,325.9356,329.0733,325.0559,326.874,355665.0
2022-09-28 09:45:00,334.59,336.5,333.36,336.25,251602.0,327.0499,328.9169,325.8477,328.6725,251602.0
2022-09-28 09:50:00,335.93,336.24,333.77,335.79,170769.0,328.3597,328.6627,326.2484,328.2229,170769.0
2022-09-28 09:55:00,336.05,337.0,333.8,333.98,135118.0,328.477,329.4056,326.2777,326.4537,135118.0
2022-09-28 10:00:00,333.98,336.0,333.66,334.06,116167.0,326.4537,328.4282,326.1409,326.5319,116167.0
2022-09-28 10:05:00,334.06,334.14,332.58,333.01,100080.0,326.5319,326.6101,325.0852,325.5055,100080.0
2022-09-28 10:10:00,333.22,335.76,333.1,335.36,139354.0,325.7108,328.1936,325.5935,327.8026,139354.0
2022-09-28 10:15:00,335.36,335.53,332.75,333.1,82711.0,327.8026,327.9687,325.2514,325.5935,82711.0
2022-09-28 10:20:00,333.0,334.67,332.82,334.56,69371.0,325.4958,327.1281,325.3198,327.0206,69371.0
2022-09-28 10:25:00,334.52,338.44,334.31,336.0,185272.0,326.9815,330.8132,326.7762,328.4282,185272.0
2022-09-28 10:30:00,335.92,338.26,335.78,337.83,122357.0,328.35,330.6372,328.2131,330.2169,122357.0
2022-09-28 10:35:00,337.75,340.62,337.75,339.06,195676.0,330.1387,332.944,330.1387,331.4192,195676.0
2022-09-28 10:40:00,339.06,339.07,337.06,338.48,97111.0,331.4192,331.429,329.4643,330.8523,97111.0
2022-09-28 10:45:00,338.58,338.73,337.31,338.42,49431.0,330.95,331.0966,329.7086,330.7936,49431.0
2022-09-28 10:50:00,338.29,338.53,337.0,337.75,64340.0,330.6666,330.9011,329.4056,330.1387,64340.0
2022-09-28 10:55:00,337.68,338.98,337.67,338.05,56690.0,330.0703,331.341,330.0605,330.432,56690.0
2022-09-28 11:00:00,338.1,338.59,337.51,337.99,49066.0,330.4808,330.9598,329.9041,330.3733,49066.0
2022-09-28 11:05:00,337.99,338.25,336.66,336.89,75673.0,330.3733,330.6275,329.0733,329.2981,75673.0
2022-09-28 11:10:00,337.02,338.18,337.02,337.95,48237.0,329.4252,330.559,329.4252,330.3342,48237.0
2022-09-28 11:15:00,337.68,338.4,337.2,338.19,54893.0,330.0703,330.7741,329.6011,330.5688,54893.0
2022-09-28 11:20:00,338.31,341.7,338.25,340.38,163841.0,330.6861,333.9997,330.6275,332.7095,163841.0
2022-09-28 11:25:00,340.49,340.62,338.25,339.62,100702.0,332.817,332.944,330.6275,331.9666,100702.0
2022-09-28 11:30:00,339.9,340.21,338.98,339.17,62164.0,332.2403,332.5433,331.341,331.5267,62164.0
2022-09-28 11:35:00,339.31,339.62,338.82,339.21,65159.0,331.6636,331.9666,331.1846,331.5658,65159.0
2022-09-28 11:40:00,339.35,340.0,337.61,338.46,83129.0,331.7027,332.338,330.0019,330.8327,83129.0
2022-09-28 11:45:00,338.26,338.6,337.02,337.25,102188.0,330.6372,330.9696,329.4252,329.65,102188.0
2022-09-28 11:50:00,337.25,338.67,336.67,338.17,82563.0,329.65,331.038,329.0831,330.5493,82563.0
2022-09-28 11:55:00,338.5,338.88,338.22,338.48,32908.0,330.8718,331.2433,330.5981,330.8523,32908.0
2022-09-28 12:00:00,338.57,339.59,337.96,338.3,43290.0,330.9402,331.9373,330.344,330.6763,43290.0
2022-09-28 12:05:00,338.34,338.47,337.41,337.6,46571.0,330.7154,330.8425,329.8064,329.9921,46571.0
2022-09-28 12:10:00,337.59,337.66,336.66,336.85,36592.0,329.9823,330.0507,329.0733,329.259,36592.0
2022-09-28 12:15:00,336.69,337.13,336.31,336.5,51508.0,329.1026,329.5327,328.7312,328.9169,51508.0
2022-09-28 12:20:00,336.5,336.95,336.39,336.62,44602.0,328.9169,329.3567,328.8094,329.0342,44602.0
2022-09-28 12:25:00,336.66,336.9,336.12,336.39,45478.0,329.0733,329.3079,328.5455,328.8094,45478.0
2022-09-28 12:30:00,336.44,336.92,336.15,336.91,32577.0,328.8582,329.3274,328.5748,329.3177,32577.0
2022-09-28 12:35:00,336.81,337.28,335.88,336.15,37372.0,329.2199,329.6793,328.3109,328.5748,37372.0
2022-09-28 12:40:00,336.27,336.57,335.62,336.56,23720.0,328.6921,328.9853,328.0567,328.9755,23720.0
2022-09-28 12:45:00,336.6,336.99,336.03,336.18,23314.0,329.0146,329.3958,328.4575,328.6041,23314.0
2022-09-28 12:50:00,336.12,336.51,335.91,336.18,34314.0,328.5455,328.9267,328.3402,328.6041,34314.0
2022-09-28 12:55:00,336.28,336.87,336.1,336.35,31719.0,328.7018,329.2786,328.5259,328.7703,31719.0
2022-09-28 13:00:00,336.4,336.47,335.66,336.13,20728.0,328.8191,328.8876,328.0958,328.5552,20728.0
2022-09-28 13:05:00,336.13,336.33,335.93,336.0,37965.0,328.5552,328.7507,328.3597,328.4282,37965.0
2022-09-28 13:10:00,335.97,336.22,335.2,335.92,25020.0,328.3988,328.6432,327.6462,328.35,25020.0
2022-09-28 13:15:00,335.8,336.4,335.78,336.12,43880.0,328.2327,328.8191,328.2131,328.5455,43880.0
2022-09-28 13:20:00,336.12,336.3,335.18,335.18,44613.0,328.5455,328.7214,327.6266,327.6266,44613.0
2022-09-28 13:25:00,335.09,335.41,334.76,335.31,52770.0,327.5387,327.8515,327.2161,327.7537,52770.0
2022-09-28 13:30:00,335.26,335.39,334.94,334.94,24765.0,327.7048,327.8319,327.392,327.392,24765.0
2022-09-28 13:35:00,334.92,335.1,334.25,334.76,26696.0,327.3725,327.5484,326.7176,327.2161,26696.0
2022-09-28 13:40:00,334.83,334.83,333.75,333.75,36511.0,327.2845,327.2845,326.2289,326.2289,36511.0
2022-09-28 13:45:00,333.75,333.84,332.52,332.62,36780.0,326.2289,326.3168,325.0266,325.1243,36780.0
2022-09-28 13:50:00,332.69,332.88,332.25,332.59,37614.0,325.1927,325.3785,324.7627,325.095,37614.0
2022-09-28 13:55:00,332.65,332.83,332.15,332.25,22806.0,325.1537,325.3296,324.6649,324.7627,22806.0
2022-09-28 14:00:00,332.29,333.32,332.28,332.94,28660.0,324.8018,325.8086,324.792,325.4371,28660.0
2022-09-28 14:05:00,333.11,333.71,332.88,333.29,23768.0,325.6033,326.1898,325.3785,325.7792,23768.0
2022-09-28 14:10:00,333.25,333.45,332.82,333.38,22569.0,325.7401,325.9356,325.3198,325.8672,22569.0
2022-09-28 14:15:00,333.38,333.39,332.5,333.16,22993.0,325.8672,325.877,325.007,325.6522,22993.0
2022-09-28 14:20:00,333.18,333.39,332.54,333.02,27798.0,325.6717,325.877,325.0461,325.5153,27798.0
2022-09-28 14:25:00,332.94,332.96,332.38,332.88,31856.0,325.4371,325.4567,324.8897,325.3785,31856.0
2022-09-28 14:30:00,332.86,333.44,332.85,333.27,19155.0,325.3589,325.9258,325.3491,325.7597,19155.0
2022-09-28 14:35:00,333.29,333.32,332.39,332.49,25924.0,325.7792,325.8086,324.8995,324.9973,25924.0
2022-09-28 14:40:00,332.41,332.64,331.85,332.49,39258.0,324.9191,325.1439,324.3717,324.9973,39258.0
2022-09-28 14:45:00,332.46,332.67,332.01,332.52,20153.0,324.9679,325.1732,324.5281,325.0266,20153.0
2022-09-28 14:50:00,332.59,332.81,332.21,332.36,17726.0,325.095,325.31,324.7236,324.8702,17726.0
2022-09-28 14:55:00,332.23,332.75,332.08,332.34,26058.0,324.7431,325.2514,324.5965,324.8506,26058.0
2022-09-28 15:00:00,332.34,333.06,332.26,332.99,25186.0,324.8506,325.5544,324.7724,325.486,25186.0
2022-09-28 15:05:00,333.03,333.96,332.74,333.4,40835.0,325.5251,326.4341,325.2416,325.8867,40835.0
2022-09-28 15:10:00,333.4,333.4,332.54,332.79,37083.0,325.8867,325.8867,325.0461,325.2905,37083.0
2022-09-28 15:15:00,332.72,333.36,332.55,332.73,75909.0,325.2221,325.8477,325.0559,325.2318,75909.0
2022-09-28 15:20:00,332.81,333.34,332.65,332.96,29665.0,325.31,325.8281,325.1537,325.4567,29665.0
2022-09-28 15:25:00,332.92,334.0,332.92,333.47,52407.0,325.4176,326.4732,325.4176,325.9552,52407.0
2022-09-28 15:30:00,333.48,334.55,333.47,334.32,48478.0,325.9649,327.0108,325.9552,326.786,48478.0
2022-09-28 15:35:00,334.25,334.42,333.65,333.89,43851.0,326.7176,326.8838,326.1311,326.3657,43851.0
2022-09-28 15:40:00,333.8,334.89,333.79,334.52,64402.0,326.2777,327.3432,326.268,326.9815,64402.0
2022-09-28 15:45:00,334.54,336.04,334.35,335.89,101809.0,327.0011,328.4673,326.8153,328.3206,101809.0
2022-09-28 15:50:00,335.9,335.9,334.66,334.7,108100.0,328.3304,328.3304,327.1184,327.1575,108100.0
2022-09-28 15:55:00,334.68,334.83,333.98,334.15,288846.0,327.1379,327.2845,326.4537,326.6198,288846.0
2022-09-29 09:30:00,333.97,334.68,330.16,331.87,128872.0,326.4439,327.1379,322.7198,324.3912,128872.0
2022-09-29 09:35:00,332.14,332.14,329.13,329.92,67951.0,324.6551,324.6551,321.713,322.4852,67951.0
2022-09-29 09:40:00,329.91,331.23,329.31,330.57,51219.0,322.4754,323.7657,321.8889,323.1205,51219.0
2022-09-29 09:45:00,330.13,333.1,330.01,332.76,84075.0,322.6904,325.5935,322.5731,325.2612,84075.0
2022-09-29 09:50:00,332.68,333.94,331.82,333.75,45982.0,325.183,326.4146,324.3424,326.2289,45982.0
2022-09-29 09:55:00,333.5,334.0,331.61,331.9,52863.0,325.9845,326.4732,324.1371,324.4206,52863.0
2022-09-29 10:00:00,331.75,331.8,327.56,329.29,47492.0,324.2739,324.3228,320.1784,321.8694,47492.0
2022-09-29 10:05:00,329.24,330.58,328.65,330.24,70962.0,321.8205,323.1303,321.2438,322.798,70962.0
2022-09-29 10:10:00,330.27,331.28,329.8,330.67,59951.0,322.8273,323.8145,322.3679,323.2183,59951.0
2022-09-29 10:15:00,330.66,330.89,328.7,328.94,66885.0,323.2085,323.4333,321.2927,321.5273,66885.0
2022-09-29 10:20:00,328.95,331.57,328.95,330.74,50683.0,321.537,324.098,321.537,323.2867,50683.0
2022-09-29 10:25:00,330.7,331.3,329.25,330.42,55444.0,323.2476,323.8341,321.8303,322.9739,55444.0
2022-09-29 10:30:00,330.41,330.47,329.46,329.81,30118.0,322.9641,323.0228,322.0355,322.3777,30118.0
2022-09-29 10:35:00,329.73,329.98,328.72,328.95,46889.0,322.2995,322.5438,321.3122,321.537,46889.0
2022-09-29 10:40:00,328.85,330.3,328.66,329.91,30389.0,321.4393,322.8566,321.2536,322.4754,30389.0
2022-09-29 10:45:00,329.86,329.88,328.48,328.9,35905.0,322.4265,322.4461,321.0776,321.4882,35905.0
2022-09-29 10:50:00,328.9,329.48,328.55,329.33,36370.0,321.4882,322.0551,321.146,321.9085,36370.0
2022-09-29 10:55:00,329.33,330.43,329.1,329.52,21644.0,321.9085,322.9837,321.6837,322.0942,21644.0
2022-09-29 11:00:00,329.4,329.71,328.86,329.16,22997.0,321.9769,322.2799,321.4491,321.7423,22997.0
2022-09-29 11:05:00,329.03,330.51,328.81,330.02,26756.0,321.6152,323.0619,321.4002,322.5829,26756.0
2022-09-29 11:10:00,330.07,330.57,329.26,329.56,29534.0,322.6318,323.1205,321.84,322.1333,29534.0
2022-09-29 11:15:00,329.77,329.77,328.98,329.67,24423.0,322.3386,322.3386,321.5664,322.2408,24423.0
2022-09-29 11:20:00,329.63,329.64,328.5,328.8,24756.0,322.2017,322.2115,321.0972,321.3904,24756.0
2022-09-29 11:25:00,328.78,329.51,328.54,329.38,34838.0,321.3709,322.0844,321.1363,321.9573,34838.0
2022-09-29 11:30:00,329.37,329.74,328.75,329.32,34368.0,321.9476,322.3092,321.3415,321.8987,34368.0
2022-09-29 11:35:00,329.2,329.53,328.81,329.31,16629.0,321.7814,322.104,321.4002,321.8889,16629.0
2022-09-29 11:40:00,329.04,330.11,328.82,329.94,13840.0,321.625,322.6709,321.41,322.5047,13840.0
2022-09-29 11:45:00,329.92,330.62,329.91,330.45,18748.0,322.4852,323.1694,322.4754,323.0032,18748.0
2022-09-29 11:50:00,330.5,331.7,330.24,331.48,20116.0,323.0521,324.2251,322.798,324.01,20116.0
2022-09-29 11:55:00,331.4,331.4,330.6,330.75,14827.0,323.9318,323.9318,323.1498,323.2965,14827.0
2022-09-29 12:00:00,330.62,330.77,329.9,329.99,10937.0,323.1694,323.316,322.4656,322.5536,10937.0
2022-09-29 12:05:00,329.87,330.26,329.85,330.06,13936.0,322.4363,322.8175,322.4167,322.622,13936.0
2022-09-29 12:10:00,330.05,330.66,329.72,330.34,21846.0,322.6122,323.2085,322.2897,322.8957,21846.0
2022-09-29 12:15:00,330.26,330.51,329.74,329.89,11288.0,322.8175,323.0619,322.3092,322.4558,11288.0
2022-09-29 12:20:00,329.87,330.33,329.76,330.02,19822.0,322.4363,322.8859,322.3288,322.5829,19822.0
2022-09-29 12:25:00,330.09,330.45,330.0,330.32,34276.0,322.6513,323.0032,322.5634,322.8762,34276.0
2022-09-29 12:30:00,330.32,330.97,330.26,330.96,9335.0,322.8762,323.5115,322.8175,323.5017,9335.0
2022-09-29 12:35:00,330.92,330.96,330.5,330.75,10959.0,323.4626,323.5017,323.0521,323.2965,10959.0
2022-09-29 12:40:00,330.63,331.11,330.31,330.88,10028.0,323.1792,323.6484,322.8664,323.4235,10028.0
2022-09-29 12:45:00,330.79,331.43,330.36,331.21,22423.0,323.3356,323.9611,322.9153,323.7461,22423.0
2022-09-29 12:50:00,331.11,331.21,330.57,330.82,23279.0,323.6484,323.7461,323.1205,323.3649,23279.0
2022-09-29 12:55:00,330.82,330.94,330.04,330.04,9646.0,323.3649,323.4822,322.6025,322.6025,9646.0
2022-09-29 13:00:00,330.16,330.37,329.76,330.23,11381.0,322.7198,322.925,322.3288,322.7882,11381.0
2022-09-29 13:05:00,330.32,330.66,330.21,330.42,17864.0,322.8762,323.2085,322.7686,322.9739,17864.0
2022-09-29 13:10:00,330.33,330.78,330.3,330.62,15246.0,322.8859,323.3258,322.8566,323.1694,15246.0
2022-09-29 13:15:00,330.44,330.85,330.25,330.42,16546.0,322.9935,323.3942,322.8077,322.9739,16546.0
2022-09-29 13:20:00,330.34,330.46,329.9,330.36,23218.0,322.8957,323.013,322.4656,322.9153,23218.0
2022-09-29 13:25:00,330.35,330.57,329.94,330.15,12146.0,322.9055,323.1205,322.5047,322.71,12146.0
2022-09-29 13:30:00,330.04,330.58,329.8,330.4,10393.0,322.6025,323.1303,322.3679,322.9544,10393.0
2022-09-29 13:35:00,330.14,330.45,330.1,330.42,13732.0,322.7002,323.0032,322.6611,322.9739,13732.0
2022-09-29 13:40:00,330.38,331.06,330.25,330.48,20178.0,322.9348,323.5995,322.8077,323.0326,20178.0
2022-09-29 13:45:00,330.45,331.01,330.45,330.9,7177.0,323.0032,323.5506,323.0032,323.4431,7177.0
2022-09-29 13:50:00,330.75,330.95,330.13,330.13,28031.0,323.2965,323.492,322.6904,322.6904,28031.0
2022-09-29 13:55:00,330.12,330.24,329.2,329.31,7859.0,322.6807,322.798,321.7814,321.8889,7859.0
2022-09-29 14:00:00,329.07,329.16,328.39,328.77,20323.0,321.6543,321.7423,320.9897,321.3611,20323.0
2022-09-29 14:05:00,328.78,329.04,328.54,328.7,25364.0,321.3709,321.625,321.1363,321.2927,25364.0
2022-09-29 14:10:00,328.7,329.15,328.56,329.1,20222.0,321.2927,321.7325,321.1558,321.6837,20222.0
2022-09-29 14:15:00,328.79,328.9,328.16,328.16,9824.0,321.3806,321.4882,320.7648,320.7648,9824.0
2022-09-29 14:20:00,328.19,328.49,328.1,328.13,9828.0,320.7942,321.0874,320.7062,320.7355,9828.0
2022-09-29 14:25:00,328.06,329.08,328.03,328.87,15577.0,320.6671,321.6641,320.6378,321.4588,15577.0
2022-09-29 14:30:00,328.87,328.94,328.25,328.45,13476.0,321.4588,321.5273,320.8528,321.0483,13476.0
2022-09-29 14:35:00,328.4,328.88,328.3,328.47,9975.0,320.9994,321.4686,320.9017,321.0678,9975.0
2022-09-29 14:40:00,328.46,328.61,327.93,327.98,16488.0,321.0581,321.2047,320.54,320.5889,16488.0
2022-09-29 14:45:00,327.97,328.19,327.67,327.92,18074.0,320.5791,320.7942,320.2859,320.5302,18074.0
2022-09-29 14:50:00,327.79,328.3,327.27,327.87,27177.0,320.4032,320.9017,319.8949,320.4814,27177.0
2022-09-29 14:55:00,327.71,327.98,327.38,327.5,17484.0,320.325,320.5889,320.0024,320.1197,17484.0
2022-09-29 15:00:00,327.42,327.92,327.35,327.6,14370.0,320.0415,320.5302,319.9731,320.2175,14370.0
2022-09-29 15:05:00,327.63,328.54,327.56,327.9,25773.0,320.2468,321.1363,320.1784,320.5107,25773.0
2022-09-29 15:10:00,327.94,328.03,327.5,327.79,10551.0,320.5498,320.6378,320.1197,320.4032,10551.0
2022-09-29 15:15:00,327.7,328.51,327.62,328.51,16784.0,320.3152,321.1069,320.237,321.1069,16784.0
2022-09-29 15:20:00,328.54,329.65,328.52,329.29,43017.0,321.1363,322.2213,321.1167,321.8694,43017.0
2022-09-29 15:25:00,329.23,329.25,328.45,328.57,12392.0,321.8107,321.8303,321.0483,321.1656,12392.0
2022-09-29 15:30:00,328.47,329.83,328.46,329.38,30810.0,321.0678,322.3972,321.0581,321.9573,30810.0
2022-09-29 15:35:00,329.4,329.86,328.83,329.32,23658.0,321.9769,322.4265,321.4197,321.8987,23658.0
2022-09-29 15:40:00,329.41,330.0,329.16,329.98,36110.0,321.9867,322.5634,321.7423,322.5438,36110.0
2022-09-29 15:45:00,329.96,330.32,329.57,330.08,26012.0,322.5243,322.8762,322.1431,322.6416,26012.0
2022-09-29 15:50:00,330.15,330.75,329.91,330.39,46870.0,322.71,323.2965,322.4754,322.9446,46870.0
2022-09-29 15:55:00,330.33,330.54,329.72,330.08,116561.0,322.8859,323.0912,322.2897,322.6416,116561.0
2022-09-30 09:30:00,327.15,329.51,326.5,326.82,85506.0,319.7776,322.0844,319.1422,319.455,85506.0
2022-09-30 09:35:00,326.03,326.57,323.88,325.5,56211.0,318.6828,319.2107,316.5813,318.1648,56211.0
2022-09-30 09:40:00,325.49,326.8,324.62,325.9,24745.0,318.155,319.4355,317.3046,318.5558,24745.0
2022-09-30 09:45:00,326.16,327.29,324.87,324.87,40064.0,318.8099,319.9144,317.549,317.549,40064.0
2022-09-30 09:50:00,324.6,325.56,324.2,324.86,35867.0,317.2851,318.2234,316.8941,317.5392,35867.0
2022-09-30 09:55:00,324.72,326.41,324.23,325.92,51523.0,317.4024,319.0543,316.9234,318.5753,51523.0
2022-09-30 10:00:00,325.91,326.52,324.26,324.44,33532.0,318.5655,319.1618,316.9527,317.1287,33532.0
2022-09-30 10:05:00,324.43,324.88,323.03,323.38,35635.0,317.1189,317.5587,315.7504,316.0926,35635.0
2022-09-30 10:10:00,323.18,324.34,323.18,324.06,24864.0,315.8971,317.0309,315.8971,316.7572,24864.0
2022-09-30 10:15:00,324.06,324.22,322.42,323.38,28554.0,316.7572,316.9136,315.1542,316.0926,28554.0
2022-09-30 10:20:00,323.24,324.75,322.95,324.61,22559.0,315.9557,317.4317,315.6722,317.2948,22559.0
2022-09-30 10:25:00,324.7,324.77,323.3,324.77,23411.0,317.3828,317.4512,316.0144,317.4512,23411.0
2022-09-30 10:30:00,324.74,325.83,324.56,325.2,25837.0,317.4219,318.4873,317.246,317.8715,25837.0
2022-09-30 10:35:00,325.3,326.0,325.0,325.64,25725.0,317.9693,318.6535,317.676,318.3016,25725.0
2022-09-30 10:40:00,325.52,326.08,325.15,325.24,31697.0,318.1843,318.7317,317.8227,317.9106,31697.0
2022-09-30 10:45:00,325.2,325.41,324.36,324.37,13588.0,317.8715,318.0768,317.0505,317.0602,13588.0
2022-09-30 10:50:00,324.52,325.21,324.28,324.58,25586.0,317.2069,317.8813,316.9723,317.2655,25586.0
2022-09-30 10:55:00,324.53,325.28,324.24,324.53,22408.0,317.2166,317.9497,316.9332,317.2166,22408.0
2022-09-30 11:00:00,324.55,324.85,324.25,324.55,32176.0,317.2362,317.5294,316.9429,317.2362,32176.0
2022-09-30 11:05:00,324.39,325.11,323.77,325.03,33856.0,317.0798,317.7836,316.4738,317.7054,33856.0
2022-09-30 11:10:00,325.03,325.64,324.93,325.36,19873.0,317.7054,318.3016,317.6076,318.0279,19873.0
2022-09-30 11:15:00,325.36,326.06,324.77,324.78,40522.0,318.0279,318.7122,317.4512,317.461,40522.0
2022-09-30 11:20:00,324.87,325.15,324.34,324.61,18394.0,317.549,317.8227,317.0309,317.2948,18394.0
2022-09-30 11:25:00,324.59,325.93,324.35,325.59,49487.0,317.2753,318.5851,317.0407,318.2527,49487.0
2022-09-30 11:30:00,325.48,326.55,325.32,326.39,30883.0,318.1452,319.1911,317.9888,319.0347,30883.0
2022-09-30 11:35:00,326.41,326.47,325.14,325.29,17760.0,319.0543,319.1129,317.8129,317.9595,17760.0
2022-09-30 11:40:00,325.28,325.5,324.17,324.22,15863.0,317.9497,318.1648,316.8647,316.9136,15863.0
2022-09-30 11:45:00,324.22,324.75,324.13,324.32,20519.0,316.9136,317.4317,316.8257,317.0114,20519.0
2022-09-30 11:50:00,324.24,324.98,324.11,324.61,14994.0,316.9332,317.6565,316.8061,317.2948,14994.0
2022-09-30 11:55:00,324.53,325.1,324.52,324.73,11851.0,317.2166,317.7738,317.2069,317.4121,11851.0
2022-09-30 12:00:00,324.71,324.98,324.44,324.58,11706.0,317.3926,317.6565,317.1287,317.2655,11706.0
2022-09-30 12:05:00,324.71,324.88,323.89,324.36,13169.0,317.3926,317.5587,316.5911,317.0505,13169.0
2022-09-30 12:10:00,324.19,324.57,323.52,323.85,33240.0,316.8843,317.2557,316.2294,316.552,33240.0
2022-09-30 12:15:00,323.83,326.32,323.77,325.54,23141.0,316.5324,318.9663,316.4738,318.2039,23141.0
2022-09-30 12:20:00,325.64,326.25,325.33,325.65,13140.0,318.3016,318.8979,317.9986,318.3114,13140.0
2022-09-30 12:25:00,325.62,326.23,325.48,326.06,12360.0,318.2821,318.8783,318.1452,318.7122,12360.0
2022-09-30 12:30:00,326.17,326.78,326.08,326.5,14523.0,318.8197,319.4159,318.7317,319.1422,14523.0
2022-09-30 12:35:00,326.4,326.9,326.39,326.85,11144.0,319.0445,319.5332,319.0347,319.4844,11144.0
2022-09-30 12:40:00,326.8,327.44,326.6,326.68,16629.0,319.4355,320.0611,319.24,319.3182,16629.0
2022-09-30 12:45:00,326.67,326.67,325.61,325.61,23186.0,319.3084,319.3084,318.2723,318.2723,23186.0
2022-09-30 12:50:00,325.69,325.86,325.31,325.44,7475.0,318.3505,318.5167,317.9791,318.1061,7475.0
2022-09-30 12:55:00,325.55,325.67,325.33,325.62,10416.0,318.2137,318.3309,317.9986,318.2821,10416.0
2022-09-30 13:00:00,325.61,325.61,324.7,324.88,13997.0,318.2723,318.2723,317.3828,317.5587,13997.0
2022-09-30 13:05:00,324.82,325.68,324.63,325.04,13269.0,317.5001,318.3407,317.3144,317.7151,13269.0
2022-09-30 13:10:00,324.87,325.55,324.67,324.68,15154.0,317.549,318.2137,317.3535,317.3633,15154.0
2022-09-30 13:15:00,324.63,325.16,324.63,325.09,16261.0,317.3144,317.8324,317.3144,317.764,16261.0
2022-09-30 13:20:00,325.09,325.4,324.83,324.88,10383.0,317.764,318.067,317.5099,317.5587,10383.0
2022-09-30 13:25:00,324.98,325.69,324.95,325.36,14378.0,317.6565,318.3505,317.6272,318.0279,14378.0
2022-09-30 13:30:00,325.35,325.55,325.07,325.21,13578.0,318.0182,318.2137,317.7445,317.8813,13578.0
2022-09-30 13:35:00,325.14,325.69,324.88,325.48,20037.0,317.8129,318.3505,317.5587,318.1452,20037.0
2022-09-30 13:40:00,325.44,325.88,325.41,325.63,13706.0,318.1061,318.5362,318.0768,318.2918,13706.0
2022-09-30 13:45:00,325.61,325.62,325.11,325.24,13599.0,318.2723,318.2821,317.7836,317.9106,13599.0
2022-09-30 13:50:00,325.3,325.99,325.08,325.98,18859.0,317.9693,318.6437,317.7542,318.634,18859.0
2022-09-30 13:55:00,325.91,326.08,325.22,325.25,13532.0,318.5655,318.7317,317.8911,317.9204,13532.0
2022-09-30 14:00:00,325.19,325.46,324.74,324.81,19354.0,317.8618,318.1257,317.4219,317.4903,19354.0
2022-09-30 14:05:00,324.65,325.58,324.62,325.33,15713.0,317.3339,318.243,317.3046,317.9986,15713.0
2022-09-30 14:10:00,325.25,325.82,325.16,325.56,13696.0,317.9204,318.4776,317.8324,318.2234,13696.0
2022-09-30 14:15:00,325.54,326.11,325.53,325.69,16035.0,318.2039,318.761,318.1941,318.3505,16035.0
2022-09-30 14:20:00,325.73,326.04,325.28,325.31,12008.0,318.3896,318.6926,317.9497,317.9791,12008.0
2022-09-30 14:25:00,325.31,325.31,324.83,324.83,13397.0,317.9791,317.9791,317.5099,317.5099,13397.0
2022-09-30 14:30:00,324.99,325.44,324.86,325.42,14861.0,317.6663,318.1061,317.5392,318.0866,14861.0
2022-09-30 14:35:00,325.47,325.47,324.66,324.8,11132.0,318.1355,318.1355,317.3437,317.4806,11132.0
2022-09-30 14:40:00,324.89,325.04,324.46,324.73,23484.0,317.5685,317.7151,317.1482,317.4121,23484.0
2022-09-30 14:45:00,324.72,324.93,323.91,324.82,25810.0,317.4024,317.6076,316.6106,317.5001,25810.0
2022-09-30 14:50:00,324.72,325.14,324.38,324.94,22142.0,317.4024,317.8129,317.07,317.6174,22142.0
2022-09-30 14:55:00,324.82,325.14,324.69,324.75,33998.0,317.5001,317.8129,317.373,317.4317,33998.0
2022-09-30 15:00:00,324.78,326.0,324.62,325.51,21771.0,317.461,318.6535,317.3046,318.1746,21771.0
2022-09-30 15:05:00,325.49,326.0,325.32,325.48,16678.0,318.155,318.6535,317.9888,318.1452,16678.0
2022-09-30 15:10:00,325.47,326.12,325.24,325.26,14744.0,318.1355,318.7708,317.9106,317.9302,14744.0
2022-09-30 15:15:00,325.18,325.76,324.97,325.71,20688.0,317.852,318.4189,317.6467,318.37,20688.0
2022-09-30 15:20:00,325.75,325.91,325.42,325.63,24564.0,318.4091,318.5655,318.0866,318.2918,24564.0
2022-09-30 15:25:00,325.58,325.59,324.8,325.5,22331.0,318.243,318.2527,317.4806,318.1648,22331.0
2022-09-30 15:30:00,325.61,326.12,324.9,325.09,24976.0,318.2723,318.7708,317.5783,317.764,24976.0
2022-09-30 15:35:00,325.09,325.63,324.9,325.41,32620.0,317.764,318.2918,317.5783,318.0768,32620.0
2022-09-30 15:40:00,325.43,326.0,325.42,325.81,38783.0,318.0964,318.6535,318.0866,318.4678,38783.0
2022-09-30 15:45:00,325.88,326.18,325.54,325.8,38444.0,318.5362,318.8295,318.2039,318.458,38444.0
2022-09-30 15:50:00,325.58,325.6,324.19,324.36,120912.0,318.243,318.2625,316.8843,317.0505,120912.0
2022-09-30 15:55:00,324.35,324.48,323.21,323.57,311238.0,317.0407,317.1678,315.9264,316.2783,311238.0
2022-10-03 09:30:00,325.99,327.0,324.41,326.08,63287.0,318.6437,319.631,317.0993,318.7317,63287.0
2022-10-03 09:35:00,326.01,328.63,325.51,328.22,40806.0,318.6633,321.2242,318.1746,320.8235,40806.0
2022-10-03 09:40:00,328.39,329.35,327.61,328.73,25179.0,320.9897,321.928,320.2272,321.322,25179.0
2022-10-03 09:45:00,328.48,328.67,325.19,325.53,46508.0,321.0776,321.2633,317.8618,318.1941,46508.0
2022-10-03 09:50:00,325.18,325.64,323.16,324.05,32042.0,317.852,318.3016,315.8775,316.7475,32042.0
2022-10-03 09:55:00,323.96,324.67,323.24,323.81,14325.0,316.6595,317.3535,315.9557,316.5129,14325.0
2022-10-03 10:00:00,323.84,325.24,323.74,324.37,16903.0,316.5422,317.9106,316.4444,317.0602,16903.0
2022-10-03 10:05:00,324.37,324.82,322.78,323.51,25728.0,317.0602,317.5001,315.5061,316.2196,25728.0
2022-10-03 10:10:00,323.87,324.42,322.81,323.04,20357.0,316.5715,317.1091,315.5354,315.7602,20357.0
2022-10-03 10:15:00,323.19,323.72,322.5,323.18,18293.0,315.9068,316.4249,315.2324,315.8971,18293.0
2022-10-03 10:20:00,323.52,324.0,323.11,323.36,15581.0,316.2294,316.6986,315.8286,316.073,15581.0
2022-10-03 10:25:00,323.29,323.36,322.61,322.62,27515.0,316.0046,316.073,315.3399,315.3497,27515.0
2022-10-03 10:30:00,322.6,323.47,322.4,322.8,23699.0,315.3301,316.1805,315.1346,315.5256,23699.0
2022-10-03 10:35:00,322.8,323.28,321.77,321.84,25764.0,315.5256,315.9948,314.5188,314.5873,25764.0
2022-10-03 10:40:00,322.02,322.75,321.78,322.75,33820.0,314.7632,315.4767,314.5286,315.4767,33820.0
2022-10-03 10:45:00,322.76,323.29,322.56,323.08,20849.0,315.4865,316.0046,315.291,315.7993,20849.0
2022-10-03 10:50:00,323.09,323.09,322.1,322.1,11898.0,315.8091,315.8091,314.8414,314.8414,11898.0
2022-10-03 10:55:00,322.06,322.32,321.71,321.75,9916.0,314.8023,315.0564,314.4602,314.4993,9916.0
2022-10-03 11:00:00,321.79,322.23,321.24,321.34,18711.0,314.5384,314.9685,314.0008,314.0985,18711.0
2022-10-03 11:05:00,321.29,321.55,320.92,321.3,9755.0,314.0497,314.3038,313.688,314.0594,9755.0
2022-10-03 11:10:00,321.4,321.77,320.56,321.22,11330.0,314.1572,314.5188,313.3361,313.9812,11330.0
2022-10-03 11:15:00,321.13,321.26,320.61,320.72,13034.0,313.8933,314.0203,313.385,313.4925,13034.0
2022-10-03 11:20:00,320.62,320.67,320.07,320.24,23069.0,313.3947,313.4436,312.8571,313.0233,23069.0
2022-10-03 11:25:00,320.44,320.44,319.41,320.11,32299.0,313.2188,313.2188,312.212,312.8962,32299.0
2022-10-03 11:30:00,320.15,320.19,319.68,319.98,9330.0,312.9353,312.9744,312.4759,312.7692,9330.0
2022-10-03 11:35:00,319.84,321.06,319.65,320.34,21892.0,312.6323,313.8248,312.4466,313.1211,21892.0
2022-10-03 11:40:00,320.47,320.82,319.79,319.93,20148.0,313.2481,313.5902,312.5835,312.7203,20148.0
2022-10-03 11:45:00,319.75,320.13,319.24,319.71,28319.0,312.5444,312.9158,312.0458,312.5053,28319.0
2022-10-03 11:50:00,319.71,319.75,318.9,319.2,17278.0,312.5053,312.5444,311.7135,312.0067,17278.0
2022-10-03 11:55:00,319.03,319.5,318.13,318.37,39807.0,311.8406,312.3,310.9609,311.1955,39807.0
2022-10-03 12:00:00,318.45,319.09,318.38,318.75,24045.0,311.2737,311.8992,311.2052,311.5669,24045.0
2022-10-03 12:05:00,318.75,319.0,318.53,318.78,18087.0,311.5669,311.8113,311.3518,311.5962,18087.0
2022-10-03 12:10:00,318.85,319.32,318.46,318.47,19022.0,311.6646,312.124,311.2834,311.2932,19022.0
2022-10-03 12:15:00,318.42,320.38,318.36,320.12,46953.0,311.2443,313.1602,311.1857,312.906,46953.0
2022-10-03 12:20:00,320.11,320.18,319.0,319.54,15675.0,312.8962,312.9647,311.8113,312.3391,15675.0
2022-10-03 12:25:00,319.55,319.71,318.07,318.1,30982.0,312.3489,312.5053,310.9022,310.9315,30982.0
2022-10-03 12:30:00,318.12,318.18,317.57,318.07,13762.0,310.9511,311.0097,310.4135,310.9022,13762.0
2022-10-03 12:35:00,318.09,318.31,317.77,318.02,6402.0,310.9218,311.1368,310.609,310.8533,6402.0
2022-10-03 12:40:00,318.18,318.68,318.13,318.42,6397.0,311.0097,311.4985,310.9609,311.2443,6397.0
2022-10-03 12:45:00,318.34,318.65,317.7,317.72,16094.0,311.1661,311.4691,310.5406,310.5601,16094.0
2022-10-03 12:50:00,317.72,317.82,317.05,317.51,32123.0,310.5601,310.6578,309.9052,310.3548,32123.0
2022-10-03 12:55:00,317.44,318.13,317.31,318.13,34174.0,310.2864,310.9609,310.1593,310.9609,34174.0
2022-10-03 13:00:00,318.22,318.51,317.46,317.99,10499.0,311.0488,311.3323,310.306,310.824,10499.0
2022-10-03 13:05:00,318.0,318.74,317.87,318.43,11632.0,310.8338,311.5571,310.7067,311.2541,11632.0
2022-10-03 13:10:00,318.36,319.0,318.08,319.0,14633.0,311.1857,311.8113,310.912,311.8113,14633.0
2022-10-03 13:15:00,318.8,319.3,318.54,318.55,8662.0,311.6158,312.1045,311.3616,311.3714,8662.0
2022-10-03 13:20:00,318.44,319.34,318.44,319.07,9892.0,311.2639,312.1436,311.2639,311.8797,9892.0
2022-10-03 13:25:00,319.0,319.07,318.23,318.34,12488.0,311.8113,311.8797,311.0586,311.1661,12488.0
2022-10-03 13:30:00,318.38,318.83,317.95,318.83,9526.0,311.2052,311.6451,310.7849,311.6451,9526.0
2022-10-03 13:35:00,318.66,318.72,318.04,318.27,13344.0,311.4789,311.5376,310.8729,311.0977,13344.0
2022-10-03 13:40:00,318.21,318.38,317.74,318.16,14297.0,311.0391,311.2052,310.5797,310.9902,14297.0
2022-10-03 13:45:00,318.21,318.42,317.97,318.13,15129.0,311.0391,311.2443,310.8045,310.9609,15129.0
2022-10-03 13:50:00,318.12,318.44,317.78,317.85,8875.0,310.9511,311.2639,310.6187,310.6872,8875.0
2022-10-03 13:55:00,317.64,317.91,317.57,317.91,9244.0,310.4819,310.7458,310.4135,310.7458,9244.0
2022-10-03 14:00:00,317.78,318.53,317.78,318.21,12052.0,310.6187,311.3518,310.6187,311.0391,12052.0
2022-10-03 14:05:00,318.25,318.73,318.15,318.51,11914.0,311.0782,311.5473,310.9804,311.3323,11914.0
2022-10-03 14:10:00,318.45,318.82,318.4,318.58,7719.0,311.2737,311.6353,311.2248,311.4007,7719.0
2022-10-03 14:15:00,318.54,318.86,318.09,318.41,17835.0,311.3616,311.6744,310.9218,311.2346,17835.0
2022-10-03 14:20:00,318.5,318.88,318.28,318.79,13317.0,311.3225,311.694,311.1075,311.606,13317.0
2022-10-03 14:25:00,318.86,320.0,318.77,320.0,32189.0,311.6744,312.7887,311.5864,312.7887,32189.0
2022-10-03 14:30:00,319.98,320.09,319.3,319.41,23251.0,312.7692,312.8767,312.1045,312.212,23251.0
2022-10-03 14:35:00,319.45,320.43,319.33,320.32,10675.0,312.2511,313.209,312.1338,313.1015,10675.0
2022-10-03 14:40:00,320.32,321.15,320.24,321.11,18046.0,313.1015,313.9128,313.0233,313.8737,18046.0
2022-10-03 14:45:00,321.14,321.34,320.8,321.34,18660.0,313.903,314.0985,313.5707,314.0985,18660.0
2022-10-03 14:50:00,321.39,322.09,321.27,321.82,30683.0,314.1474,314.8316,314.0301,314.5677,30683.0
2022-10-03 14:55:00,321.97,322.12,321.73,321.84,17120.0,314.7143,314.8609,314.4797,314.5873,17120.0
2022-10-03 15:00:00,321.69,322.37,321.69,322.0,17467.0,314.4406,315.1053,314.4406,314.7437,17467.0
2022-10-03 15:05:00,321.98,322.82,321.69,322.8,28209.0,314.7241,315.5452,314.4406,315.5256,28209.0
2022-10-03 15:10:00,322.74,322.75,321.46,321.82,23281.0,315.467,315.4767,314.2158,314.5677,23281.0
2022-10-03 15:15:00,321.68,322.3,321.58,322.24,21424.0,314.4309,315.0369,314.3331,314.9782,21424.0
2022-10-03 15:20:00,322.24,322.59,322.09,322.53,28985.0,314.9782,315.3204,314.8316,315.2617,28985.0
2022-10-03 15:25:00,322.55,323.03,322.55,322.81,19996.0,315.2813,315.7504,315.2813,315.5354,19996.0
2022-10-03 15:30:00,322.77,323.13,322.37,322.47,23429.0,315.4963,315.8482,315.1053,315.2031,23429.0
2022-10-03 15:35:00,322.5,323.04,322.32,322.87,16825.0,315.2324,315.7602,315.0564,315.594,16825.0
2022-10-03 15:40:00,322.93,323.21,322.55,322.62,37900.0,315.6527,315.9264,315.2813,315.3497,37900.0
2022-10-03 15:45:00,322.58,322.58,321.95,322.0,64393.0,315.3106,315.3106,314.6948,314.7437,64393.0
2022-10-03 15:50:00,321.92,322.14,321.45,321.97,36086.0,314.6655,314.8805,314.206,314.7143,36086.0
2022-10-03 15:55:00,321.9,321.9,321.06,321.74,117121.0,314.6459,314.6459,313.8248,314.4895,117121.0
2022-10-04 09:30:00,322.18,326.45,321.78,325.96,76668.0,314.9196,319.0934,314.5286,318.6144,76668.0
2022-10-04 09:35:00,326.0,326.99,324.38,326.46,42700.0,318.6535,319.6212,317.07,319.1031,42700.0
2022-10-04 09:40:00,326.43,327.33,325.47,325.9,56225.0,319.0738,319.9535,318.1355,318.5558,56225.0
2022-10-04 09:45:00,325.74,325.9,324.03,324.45,24488.0,318.3994,318.5558,316.7279,317.1384,24488.0
2022-10-04 09:50:00,324.6,325.58,324.38,325.35,26879.0,317.2851,318.243,317.07,318.0182,26879.0
2022-10-04 09:55:00,325.12,325.96,324.64,325.77,21779.0,317.7933,318.6144,317.3242,318.4287,21779.0
2022-10-04 10:00:00,325.95,326.81,325.09,325.56,35939.0,318.6046,319.4453,317.764,318.2234,35939.0
2022-10-04 10:05:00,325.71,325.72,324.67,325.43,16697.0,318.37,318.3798,317.3535,318.0964,16697.0
2022-10-04 10:10:00,325.44,326.02,324.32,324.44,11118.0,318.1061,318.6731,317.0114,317.1287,11118.0
2022-10-04 10:15:00,324.29,325.07,324.18,324.48,11349.0,316.982,317.7445,316.8745,317.1678,11349.0
2022-10-04 10:20:00,324.49,324.6,323.92,324.47,13729.0,317.1775,317.2851,316.6204,317.158,13729.0
2022-10-04 10:25:00,324.44,325.26,324.2,324.91,21357.0,317.1287,317.9302,316.8941,317.5881,21357.0
2022-10-04 10:30:00,325.24,325.7,324.97,325.59,12120.0,317.9106,318.3603,317.6467,318.2527,12120.0
2022-10-04 10:35:00,325.75,325.92,325.01,325.34,11700.0,318.4091,318.5753,317.6858,318.0084,11700.0
2022-10-04 10:40:00,325.45,325.86,324.9,325.41,20864.0,318.1159,318.5167,317.5783,318.0768,20864.0
2022-10-04 10:45:00,325.26,325.48,324.77,325.35,8594.0,317.9302,318.1452,317.4512,318.0182,8594.0
2022-10-04 10:50:00,325.26,325.56,324.64,324.95,16295.0,317.9302,318.2234,317.3242,317.6272,16295.0
2022-10-04 10:55:00,325.05,326.43,325.0,326.13,15979.0,317.7249,319.0738,317.676,318.7806,15979.0
2022-10-04 11:00:00,326.38,327.34,326.24,327.26,11706.0,319.0249,319.9633,318.8881,319.8851,11706.0
2022-10-04 11:05:00,327.29,327.42,326.62,327.14,17506.0,319.9144,320.0415,319.2595,319.7678,17506.0
2022-10-04 11:10:00,327.16,327.2,326.47,326.63,16255.0,319.7874,319.8265,319.1129,319.2693,16255.0
2022-10-04 11:15:00,326.78,327.87,326.74,327.22,16021.0,319.4159,320.4814,319.3768,319.846,16021.0
2022-10-04 11:20:00,327.38,327.82,327.0,327.62,10711.0,320.0024,320.4325,319.631,320.237,10711.0
2022-10-04 11:25:00,327.69,328.45,327.62,327.78,22830.0,320.3054,321.0483,320.237,320.3934,22830.0
2022-10-04 11:30:00,327.84,328.28,327.14,327.44,13029.0,320.452,320.8821,319.7678,320.0611,13029.0
2022-10-04 11:35:00,327.72,328.17,327.55,327.94,10016.0,320.3347,320.7746,320.1686,320.5498,10016.0
2022-10-04 11:40:00,327.86,328.32,327.63,328.17,11960.0,320.4716,320.9212,320.2468,320.7746,11960.0
2022-10-04 11:45:00,328.28,328.44,327.31,327.42,12734.0,320.8821,321.0385,319.934,320.0415,12734.0
2022-10-04 11:50:00,327.41,327.84,327.07,327.14,14287.0,320.0317,320.452,319.6994,319.7678,14287.0
2022-10-04 11:55:00,327.14,327.15,326.52,327.14,18374.0,319.7678,319.7776,319.1618,319.7678,18374.0
2022-10-04 12:00:00,327.19,327.44,326.97,327.22,5986.0,319.8167,320.0611,319.6017,319.846,5986.0
2022-10-04 12:05:00,327.23,327.44,326.79,327.44,6483.0,319.8558,320.0611,319.4257,320.0611,6483.0
2022-10-04 12:10:00,327.25,327.65,327.25,327.26,4099.0,319.8753,320.2663,319.8753,319.8851,4099.0
2022-10-04 12:15:00,327.42,328.3,327.42,328.13,16828.0,320.0415,320.9017,320.0415,320.7355,16828.0
2022-10-04 12:20:00,328.31,328.65,328.0,328.21,13945.0,320.9115,321.2438,320.6084,320.8137,13945.0
2022-10-04 12:25:00,328.25,328.87,328.13,328.75,5629.0,320.8528,321.4588,320.7355,321.3415,5629.0
2022-10-04 12:30:00,328.74,329.12,328.58,328.58,7170.0,321.3318,321.7032,321.1754,321.1754,7170.0
2022-10-04 12:35:00,328.58,329.13,328.52,328.53,8569.0,321.1754,321.713,321.1167,321.1265,8569.0
2022-10-04 12:40:00,328.47,328.58,328.27,328.42,5820.0,321.0678,321.1754,320.8724,321.019,5820.0
2022-10-04 12:45:00,328.44,328.5,327.76,328.09,10573.0,321.0385,321.0972,320.3738,320.6964,10573.0
2022-10-04 12:50:00,327.97,327.97,327.52,327.63,6186.0,320.5791,320.5791,320.1393,320.2468,6186.0
2022-10-04 12:55:00,327.64,328.42,327.52,327.84,12502.0,320.2566,321.019,320.1393,320.452,12502.0
2022-10-04 13:00:00,327.81,327.81,327.43,327.49,6633.0,320.4227,320.4227,320.0513,320.1099,6633.0
2022-10-04 13:05:00,327.68,327.68,326.81,326.9,4518.0,320.2957,320.2957,319.4453,319.5332,4518.0
2022-10-04 13:10:00,326.88,327.23,326.67,326.67,5016.0,319.5137,319.8558,319.3084,319.3084,5016.0
2022-10-04 13:15:00,326.7,326.82,326.33,326.33,5632.0,319.3377,319.455,318.9761,318.9761,5632.0
2022-10-04 13:20:00,326.26,326.69,326.06,326.29,14341.0,318.9077,319.328,318.7122,318.937,14341.0
2022-10-04 13:25:00,326.25,326.89,326.13,326.86,8960.0,318.8979,319.5235,318.7806,319.4941,8960.0
2022-10-04 13:30:00,326.9,327.09,326.65,326.98,4152.0,319.5332,319.7189,319.2889,319.6114,4152.0
2022-10-04 13:35:00,326.92,327.01,326.43,326.44,4278.0,319.5528,319.6407,319.0738,319.0836,4278.0
2022-10-04 13:40:00,326.39,326.79,326.31,326.48,4620.0,319.0347,319.4257,318.9565,319.1227,4620.0
2022-10-04 13:45:00,326.58,326.82,326.52,326.58,5631.0,319.2204,319.455,319.1618,319.2204,5631.0
2022-10-04 13:50:00,326.65,327.41,326.41,327.31,6178.0,319.2889,320.0317,319.0543,319.934,6178.0
2022-10-04 13:55:00,327.22,327.68,327.18,327.43,6937.0,319.846,320.2957,319.8069,320.0513,6937.0
2022-10-04 14:00:00,327.54,328.44,327.54,328.32,7710.0,320.1588,321.0385,320.1588,320.9212,7710.0
2022-10-04 14:05:00,328.37,328.84,328.26,328.84,7598.0,320.9701,321.4295,320.8626,321.4295,7598.0
2022-10-04 14:10:00,328.84,329.08,328.45,328.52,23316.0,321.4295,321.6641,321.0483,321.1167,23316.0
2022-10-04 14:15:00,328.45,328.6,328.2,328.24,11572.0,321.0483,321.1949,320.8039,320.843,11572.0
2022-10-04 14:20:00,328.25,328.62,328.04,328.47,13941.0,320.8528,321.2145,320.6475,321.0678,13941.0
2022-10-04 14:25:00,328.48,328.48,327.95,327.95,6258.0,321.0776,321.0776,320.5596,320.5596,6258.0
2022-10-04 14:30:00,327.85,328.27,327.8,328.25,19449.0,320.4618,320.8724,320.4129,320.8528,19449.0
2022-10-04 14:35:00,328.05,328.06,327.71,327.84,4982.0,320.6573,320.6671,320.325,320.452,4982.0
2022-10-04 14:40:00,327.97,328.15,327.85,328.07,4061.0,320.5791,320.7551,320.4618,320.6769,4061.0
2022-10-04 14:45:00,328.24,328.92,328.04,328.84,15015.0,320.843,321.5077,320.6475,321.4295,15015.0
2022-10-04 14:50:00,328.84,329.6,328.84,329.55,20197.0,321.4295,322.1724,321.4295,322.1235,20197.0
2022-10-04 14:55:00,329.46,329.73,329.09,329.14,19192.0,322.0355,322.2995,321.6739,321.7227,19192.0
2022-10-04 15:00:00,329.15,329.31,328.91,329.27,8513.0,321.7325,321.8889,321.4979,321.8498,8513.0
2022-10-04 15:05:00,329.19,329.2,328.69,328.83,28842.0,321.7716,321.7814,321.2829,321.4197,28842.0
2022-10-04 15:10:00,328.9,328.9,328.05,328.76,18248.0,321.4882,321.4882,320.6573,321.3513,18248.0
2022-10-04 15:15:00,328.76,328.97,328.27,328.38,9617.0,321.3513,321.5566,320.8724,320.9799,9617.0
2022-10-04 15:20:00,328.26,328.52,328.16,328.43,12566.0,320.8626,321.1167,320.7648,321.0287,12566.0
2022-10-04 15:25:00,328.53,328.8,328.41,328.7,26083.0,321.1265,321.3904,321.0092,321.2927,26083.0
2022-10-04 15:30:00,328.65,328.83,328.47,328.75,27943.0,321.2438,321.4197,321.0678,321.3415,27943.0
2022-10-04 15:35:00,328.75,329.78,328.67,329.71,28399.0,321.3415,322.3483,321.2633,322.2799,28399.0
2022-10-04 15:40:00,329.74,329.93,329.33,329.48,20539.0,322.3092,322.4949,321.9085,322.0551,20539.0
2022-10-04 15:45:00,329.36,329.54,328.89,329.11,26315.0,321.9378,322.1137,321.4784,321.6934,26315.0
2022-10-04 15:50:00,329.14,329.95,329.14,329.94,28088.0,321.7227,322.5145,321.7227,322.5047,28088.0
2022-10-04 15:55:00,329.96,330.1,329.38,330.09,79898.0,322.5243,322.6611,321.9573,322.6513,79898.0
2022-10-05 09:30:00,328.3,330.47,327.72,329.02,44669.0,320.9017,323.0228,320.3347,321.6055,44669.0
2022-10-05 09:35:00,329.13,329.21,327.89,328.71,15772.0,321.713,321.7912,320.5009,321.3024,15772.0
2022-10-05 09:40:00,328.67,329.63,328.64,328.94,8103.0,321.2633,322.2017,321.234,321.5273,8103.0
2022-10-05 09:45:00,328.91,329.38,328.56,329.38,22858.0,321.4979,321.9573,321.1558,321.9573,22858.0
2022-10-05 09:50:00,329.21,329.65,328.51,328.84,16195.0,321.7912,322.2213,321.1069,321.4295,16195.0
2022-10-05 09:55:00,328.94,329.22,328.42,328.73,15045.0,321.5273,321.8009,321.019,321.322,15045.0
2022-10-05 10:00:00,328.55,328.9,327.52,328.87,20321.0,321.146,321.4882,320.1393,321.4588,20321.0
2022-10-05 10:05:00,329.21,329.66,328.8,329.45,17860.0,321.7912,322.231,321.3904,322.0258,17860.0
2022-10-05 10:10:00,329.44,329.49,328.55,328.62,5507.0,322.016,322.0649,321.146,321.2145,5507.0
2022-10-05 10:15:00,328.66,328.66,327.9,328.56,8516.0,321.2536,321.2536,320.5107,321.1558,8516.0
2022-10-05 10:20:00,328.63,329.03,327.81,327.98,15559.0,321.2242,321.6152,320.4227,320.5889,15559.0
2022-10-05 10:25:00,327.98,328.19,327.71,327.98,27529.0,320.5889,320.7942,320.325,320.5889,27529.0
2022-10-05 10:30:00,328.0,328.22,327.52,328.14,11850.0,320.6084,320.8235,320.1393,320.7453,11850.0
2022-10-05 10:35:00,328.21,328.56,327.75,328.56,7442.0,320.8137,321.1558,320.3641,321.1558,7442.0
2022-10-05 10:40:00,328.51,328.8,328.35,328.7,3858.0,321.1069,321.3904,320.9506,321.2927,3858.0
2022-10-05 10:45:00,328.69,328.93,328.0,328.35,10096.0,321.2829,321.5175,320.6084,320.9506,10096.0
2022-10-05 10:50:00,328.19,328.67,328.14,328.64,8582.0,320.7942,321.2633,320.7453,321.234,8582.0
2022-10-05 10:55:00,328.62,328.71,327.87,328.19,18629.0,321.2145,321.3024,320.4814,320.7942,18629.0
2022-10-05 11:00:00,328.21,328.66,327.99,328.36,4937.0,320.8137,321.2536,320.5987,320.9603,4937.0
2022-10-05 11:05:00,328.28,328.3,327.61,327.86,15179.0,320.8821,320.9017,320.2272,320.4716,15179.0
2022-10-05 11:10:00,328.07,328.29,327.59,328.08,11941.0,320.6769,320.8919,320.2077,320.6866,11941.0
2022-10-05 11:15:00,328.09,328.74,327.94,328.57,10250.0,320.6964,321.3318,320.5498,321.1656,10250.0
2022-10-05 11:20:00,328.75,328.88,328.15,328.88,9659.0,321.3415,321.4686,320.7551,321.4686,9659.0
2022-10-05 11:25:00,328.66,328.82,328.23,328.43,2801.0,321.2536,321.41,320.8333,321.0287,2801.0
2022-10-05 11:30:00,328.42,328.88,328.41,328.56,9195.0,321.019,321.4686,321.0092,321.1558,9195.0
2022-10-05 11:35:00,328.56,329.15,328.55,328.61,8613.0,321.1558,321.7325,321.146,321.2047,8613.0
2022-10-05 11:40:00,328.8,329.11,328.62,329.02,7458.0,321.3904,321.6934,321.2145,321.6055,7458.0
2022-10-05 11:45:00,329.18,329.52,329.15,329.43,5715.0,321.7618,322.0942,321.7325,322.0062,5715.0
2022-10-05 11:50:00,329.56,329.63,329.25,329.39,6627.0,322.1333,322.2017,321.8303,321.9671,6627.0
2022-10-05 11:55:00,329.48,329.51,328.95,329.05,7677.0,322.0551,322.0844,321.537,321.6348,7677.0
2022-10-05 12:00:00,329.13,329.13,328.55,328.96,4695.0,321.713,321.713,321.146,321.5468,4695.0
2022-10-05 12:05:00,329.04,329.74,328.91,329.64,5778.0,321.625,322.3092,321.4979,322.2115,5778.0
2022-10-05 12:10:00,329.74,330.44,329.47,330.06,8315.0,322.3092,322.9935,322.0453,322.622,8315.0
2022-10-05 12:15:00,330.29,331.32,330.16,330.99,86515.0,322.8468,323.8536,322.7198,323.5311,86515.0
2022-10-05 12:20:00,331.0,331.46,330.57,331.33,53506.0,323.5408,323.9905,323.1205,323.8634,53506.0
2022-10-05 12:25:00,331.35,331.95,331.22,331.7,17350.0,323.8829,324.4694,323.7559,324.2251,17350.0
2022-10-05 12:30:00,331.63,331.75,331.17,331.42,10385.0,324.1566,324.2739,323.707,323.9514,10385.0
2022-10-05 12:35:00,331.43,331.48,330.95,331.3,7696.0,323.9611,324.01,323.492,323.8341,7696.0
2022-10-05 12:40:00,331.35,331.46,331.08,331.41,6476.0,323.8829,323.9905,323.619,323.9416,6476.0
2022-10-05 12:45:00,331.4,331.96,331.4,331.91,8209.0,323.9318,324.4792,323.9318,324.4303,8209.0
2022-10-05 12:50:00,331.96,332.0,331.02,331.26,4960.0,324.4792,324.5183,323.5604,323.795,4960.0
2022-10-05 12:55:00,331.34,331.38,330.72,330.76,13610.0,323.8732,323.9123,323.2671,323.3062,13610.0
2022-10-05 13:00:00,330.64,330.83,330.28,330.82,4724.0,323.1889,323.3747,322.8371,323.3649,4724.0
2022-10-05 13:05:00,330.8,331.37,330.8,331.23,8346.0,323.3453,323.9025,323.3453,323.7657,8346.0
2022-10-05 13:10:00,331.31,331.58,331.24,331.32,4545.0,323.8438,324.1078,323.7754,323.8536,4545.0
2022-10-05 13:15:00,331.34,331.94,331.34,331.94,9511.0,323.8732,324.4597,323.8732,324.4597,9511.0
2022-10-05 13:20:00,331.94,332.25,331.62,331.8,18585.0,324.4597,324.7627,324.1469,324.3228,18585.0
2022-10-05 13:25:00,331.61,331.9,331.44,331.51,3745.0,324.1371,324.4206,323.9709,324.0393,3745.0
2022-10-05 13:30:00,331.5,331.69,331.34,331.47,4226.0,324.0296,324.2153,323.8732,324.0002,4226.0
2022-10-05 13:35:00,331.38,332.6,331.25,332.56,22885.0,323.9123,325.1048,323.7852,325.0657,22885.0
2022-10-05 13:40:00,332.27,332.57,332.09,332.26,8685.0,324.7822,325.0755,324.6063,324.7724,8685.0
2022-10-05 13:45:00,332.28,332.82,332.13,332.72,14001.0,324.792,325.3198,324.6454,325.2221,14001.0
2022-10-05 13:50:00,332.67,333.1,332.31,332.39,10235.0,325.1732,325.5935,324.8213,324.8995,10235.0
2022-10-05 13:55:00,332.35,332.61,331.62,331.8,8860.0,324.8604,325.1146,324.1469,324.3228,8860.0
2022-10-05 14:00:00,331.83,332.25,331.53,332.25,8739.0,324.3521,324.7627,324.0589,324.7627,8739.0
2022-10-05 14:05:00,332.05,332.46,332.05,332.31,12676.0,324.5672,324.9679,324.5672,324.8213,12676.0
2022-10-05 14:10:00,332.4,332.94,332.38,332.82,8662.0,324.9093,325.4371,324.8897,325.3198,8662.0
2022-10-05 14:15:00,332.83,333.2,332.68,333.14,8001.0,325.3296,325.6913,325.183,325.6326,8001.0
2022-10-05 14:20:00,333.06,333.42,332.97,333.06,9356.0,325.5544,325.9063,325.4664,325.5544,9356.0
2022-10-05 14:25:00,333.06,333.39,332.63,332.68,39333.0,325.5544,325.877,325.1341,325.183,39333.0
2022-10-05 14:30:00,332.69,332.76,332.33,332.45,8959.0,325.1927,325.2612,324.8409,324.9582,8959.0
2022-10-05 14:35:00,332.54,333.31,332.53,332.84,9393.0,325.0461,325.7988,325.0364,325.3394,9393.0
2022-10-05 14:40:00,332.87,333.01,332.66,332.98,7426.0,325.3687,325.5055,325.1634,325.4762,7426.0
2022-10-05 14:45:00,333.01,333.09,332.72,332.78,7378.0,325.5055,325.5837,325.2221,325.2807,7378.0
2022-10-05 14:50:00,332.95,333.08,332.58,332.81,5938.0,325.4469,325.574,325.0852,325.31,5938.0
2022-10-05 14:55:00,332.73,332.95,332.58,332.72,5644.0,325.2318,325.4469,325.0852,325.2221,5644.0
2022-10-05 15:00:00,332.7,333.43,332.7,333.38,10018.0,325.2025,325.9161,325.2025,325.8672,10018.0
2022-10-05 15:05:00,333.3,333.35,332.67,333.02,5223.0,325.789,325.8379,325.1732,325.5153,5223.0
2022-10-05 15:10:00,333.04,333.42,332.74,333.39,8373.0,325.5349,325.9063,325.2416,325.877,8373.0
2022-10-05 15:15:00,333.25,333.85,333.09,333.53,14631.0,325.7401,326.3266,325.5837,326.0138,14631.0
2022-10-05 15:20:00,333.64,333.64,333.17,333.34,8734.0,326.1213,326.1213,325.6619,325.8281,8734.0
2022-10-05 15:25:00,333.38,333.46,332.96,332.98,10504.0,325.8672,325.9454,325.4567,325.4762,10504.0
2022-10-05 15:30:00,333.09,333.18,332.48,332.48,21688.0,325.5837,325.6717,324.9875,324.9875,21688.0
2022-10-05 15:35:00,332.48,332.95,332.25,332.55,18463.0,324.9875,325.4469,324.7627,325.0559,18463.0
2022-10-05 15:40:00,332.47,332.71,332.03,332.56,30853.0,324.9777,325.2123,324.5476,325.0657,30853.0
2022-10-05 15:45:00,332.46,332.8,332.35,332.57,35488.0,324.9679,325.3003,324.8604,325.0755,35488.0
2022-10-05 15:50:00,332.5,332.5,330.94,331.27,72317.0,325.007,325.007,323.4822,323.8047,72317.0
2022-10-05 15:55:00,331.29,332.2,331.29,331.93,112092.0,323.8243,324.7138,323.8243,324.4499,112092.0
2022-10-06 09:30:00,327.94,330.94,326.87,329.54,151243.0,320.5498,323.4822,319.5039,322.1137,151243.0
2022-10-06 09:35:00,329.32,333.76,329.14,332.87,50496.0,321.8987,326.2386,321.7227,325.3687,50496.0
2022-10-06 09:40:00,333.03,335.91,333.03,335.16,132481.0,325.5251,328.3402,325.5251,327.6071,132481.0
2022-10-06 09:45:00,335.21,336.34,334.25,334.98,85206.0,327.656,328.7605,326.7176,327.4311,85206.0
2022-10-06 09:50:00,335.36,335.98,334.13,335.86,71284.0,327.8026,328.4086,326.6003,328.2913,71284.0
2022-10-06 09:55:00,335.84,336.47,334.98,335.65,92774.0,328.2718,328.8876,327.4311,328.086,92774.0
2022-10-06 10:00:00,335.61,336.56,334.56,335.55,105603.0,328.0469,328.9755,327.0206,327.9883,105603.0
2022-10-06 10:05:00,335.54,336.9,335.01,336.25,122258.0,327.9785,329.3079,327.4605,328.6725,122258.0
2022-10-06 10:10:00,336.34,338.87,336.05,338.67,128955.0,328.7605,331.2335,328.477,331.038,128955.0
2022-10-06 10:15:00,338.51,339.26,336.26,336.91,103543.0,330.8816,331.6147,328.6823,329.3177,103543.0
2022-10-06 10:20:00,336.92,337.75,335.5,335.77,93389.0,329.3274,330.1387,327.9394,328.2033,93389.0
2022-10-06 10:25:00,335.56,336.37,334.08,334.32,46680.0,327.9981,328.7898,326.5514,326.786,46680.0
2022-10-06 10:30:00,334.47,334.7,333.29,334.26,37728.0,326.9326,327.1575,325.7792,326.7274,37728.0
2022-10-06 10:35:00,334.15,334.78,333.28,334.43,31378.0,326.6198,327.2357,325.7695,326.8935,31378.0
2022-10-06 10:40:00,334.63,334.85,334.07,334.5,22645.0,327.089,327.3041,326.5417,326.962,22645.0
2022-10-06 10:45:00,334.37,335.32,333.85,335.15,37399.0,326.8349,327.7635,326.3266,327.5973,37399.0
2022-10-06 10:50:00,335.03,335.5,334.69,335.06,39469.0,327.48,327.9394,327.1477,327.5093,39469.0
2022-10-06 10:55:00,335.07,335.14,334.09,335.01,45124.0,327.5191,327.5875,326.5612,327.4605,45124.0
2022-10-06 11:00:00,334.95,334.99,333.86,333.86,53730.0,327.4018,327.4409,326.3364,326.3364,53730.0
2022-10-06 11:05:00,333.74,333.98,333.34,333.61,19770.0,326.2191,326.4537,325.8281,326.092,19770.0
2022-10-06 11:10:00,333.58,334.48,333.52,333.7,34820.0,326.0627,326.9424,326.004,326.18,34820.0
2022-10-06 11:15:00,333.55,334.12,333.03,333.56,30568.0,326.0334,326.5905,325.5251,326.0431,30568.0
2022-10-06 11:20:00,333.56,334.49,333.55,333.86,21658.0,326.0431,326.9522,326.0334,326.3364,21658.0
2022-10-06 11:25:00,333.9,334.15,333.51,333.84,14375.0,326.3755,326.6198,325.9943,326.3168,14375.0
2022-10-06 11:30:00,333.81,333.97,333.41,333.97,28128.0,326.2875,326.4439,325.8965,326.4439,28128.0
2022-10-06 11:35:00,334.0,334.31,333.79,333.9,22983.0,326.4732,326.7762,326.268,326.3755,22983.0
2022-10-06 11:40:00,333.93,334.22,333.2,333.31,25573.0,326.4048,326.6883,325.6913,325.7988,25573.0
2022-10-06 11:45:00,333.33,334.12,333.23,334.08,16849.0,325.8183,326.5905,325.7206,326.5514,16849.0
2022-10-06 11:50:00,334.11,334.56,333.66,333.81,35280.0,326.5807,327.0206,326.1409,326.2875,35280.0
2022-10-06 11:55:00,333.82,334.25,332.66,333.03,30746.0,326.2973,326.7176,325.1634,325.5251,30746.0
2022-10-06 12:00:00,333.03,333.33,332.83,332.9,6772.0,325.5251,325.8183,325.3296,325.398,6772.0
2022-10-06 12:05:00,332.73,333.62,332.73,333.3,12312.0,325.2318,326.1018,325.2318,325.789,12312.0
2022-10-06 12:10:00,333.32,333.5,332.99,333.15,9416.0,325.8086,325.9845,325.486,325.6424,9416.0
2022-10-06 12:15:00,333.08,333.56,333.04,333.07,6113.0,325.574,326.0431,325.5349,325.5642,6113.0
2022-10-06 12:20:00,333.29,333.81,333.29,333.59,9319.0,325.7792,326.2875,325.7792,326.0725,9319.0
2022-10-06 12:25:00,333.76,334.16,333.62,333.91,9187.0,326.2386,326.6296,326.1018,326.3853,9187.0
2022-10-06 12:30:00,333.79,334.26,333.74,334.07,6778.0,326.268,326.7274,326.2191,326.5417,6778.0
2022-10-06 12:35:00,334.13,334.17,333.75,334.0,6018.0,326.6003,326.6394,326.2289,326.4732,6018.0
2022-10-06 12:40:00,334.0,334.43,333.88,334.4,6947.0,326.4732,326.8935,326.3559,326.8642,6947.0
2022-10-06 12:45:00,334.42,334.72,334.3,334.5,8513.0,326.8838,327.177,326.7665,326.962,8513.0
2022-10-06 12:50:00,334.52,334.55,334.06,334.35,10325.0,326.9815,327.0108,326.5319,326.8153,10325.0
2022-10-06 12:55:00,334.29,334.29,333.94,334.17,14607.0,326.7567,326.7567,326.4146,326.6394,14607.0
2022-10-06 13:00:00,334.19,334.28,333.86,334.09,15606.0,326.6589,326.7469,326.3364,326.5612,15606.0
2022-10-06 13:05:00,334.05,334.12,333.47,333.68,10808.0,326.5221,326.5905,325.9552,326.1604,10808.0
2022-10-06 13:10:00,333.58,334.5,333.58,334.48,13866.0,326.0627,326.962,326.0627,326.9424,13866.0
2022-10-06 13:15:00,334.52,335.23,334.25,334.66,39634.0,326.9815,327.6755,326.7176,327.1184,39634.0
2022-10-06 13:20:00,334.72,334.84,333.81,334.11,20684.0,327.177,327.2943,326.2875,326.5807,20684.0
2022-10-06 13:25:00,334.0,334.85,333.86,334.0,21081.0,326.4732,327.3041,326.3364,326.4732,21081.0
2022-10-06 13:30:00,334.0,334.28,333.75,333.85,10410.0,326.4732,326.7469,326.2289,326.3266,10410.0
2022-10-06 13:35:00,333.85,334.07,333.73,333.93,18161.0,326.3266,326.5417,326.2093,326.4048,18161.0
2022-10-06 13:40:00,333.96,334.11,333.75,333.84,10175.0,326.4341,326.5807,326.2289,326.3168,10175.0
2022-10-06 13:45:00,333.78,334.43,333.78,334.34,11873.0,326.2582,326.8935,326.2582,326.8056,11873.0
2022-10-06 13:50:00,334.33,334.7,333.94,333.97,9349.0,326.7958,327.1575,326.4146,326.4439,9349.0
2022-10-06 13:55:00,333.98,334.19,333.82,334.16,8642.0,326.4537,326.6589,326.2973,326.6296,8642.0
2022-10-06 14:00:00,334.09,334.19,333.48,333.58,11910.0,326.5612,326.6589,325.9649,326.0627,11910.0
2022-10-06 14:05:00,333.57,333.75,333.39,333.69,12875.0,326.0529,326.2289,325.877,326.1702,12875.0
2022-10-06 14:10:00,333.52,333.79,333.3,333.5,7253.0,326.004,326.268,325.789,325.9845,7253.0
2022-10-06 14:15:00,333.43,333.55,333.14,333.37,11504.0,325.9161,326.0334,325.6326,325.8574,11504.0
2022-10-06 14:20:00,333.38,333.66,333.35,333.36,10147.0,325.8672,326.1409,325.8379,325.8477,10147.0
2022-10-06 14:25:00,333.37,333.53,333.24,333.53,12979.0,325.8574,326.0138,325.7304,326.0138,12979.0
2022-10-06 14:30:00,333.54,333.97,333.28,333.46,9966.0,326.0236,326.4439,325.7695,325.9454,9966.0
2022-10-06 14:35:00,333.47,333.98,333.46,333.87,15074.0,325.9552,326.4537,325.9454,326.3462,15074.0
2022-10-06 14:40:00,333.87,333.99,333.3,333.38,20051.0,326.3462,326.4635,325.789,325.8672,20051.0
2022-10-06 14:45:00,333.23,333.23,332.27,332.28,14833.0,325.7206,325.7206,324.7822,324.792,14833.0
2022-10-06 14:50:00,332.37,332.49,331.98,332.15,15685.0,324.88,324.9973,324.4987,324.6649,15685.0
2022-10-06 14:55:00,332.1,332.72,332.08,332.23,9320.0,324.616,325.2221,324.5965,324.7431,9320.0
2022-10-06 15:00:00,332.19,332.21,331.52,331.99,11931.0,324.704,324.7236,324.0491,324.5085,11931.0
2022-10-06 15:05:00,331.8,331.92,331.66,331.91,8239.0,324.3228,324.4401,324.186,324.4303,8239.0
2022-10-06 15:10:00,331.96,332.29,331.45,332.21,15308.0,324.4792,324.8018,323.9807,324.7236,15308.0
2022-10-06 15:15:00,332.15,332.41,331.97,332.41,12886.0,324.6649,324.9191,324.489,324.9191,12886.0
2022-10-06 15:20:00,332.32,333.05,332.3,332.7,28654.0,324.8311,325.5446,324.8115,325.2025,28654.0
2022-10-06 15:25:00,332.79,333.08,332.62,333.08,11066.0,325.2905,325.574,325.1243,325.574,11066.0
2022-10-06 15:30:00,333.11,333.24,332.76,332.84,16947.0,325.6033,325.7304,325.2612,325.3394,16947.0
2022-10-06 15:35:00,332.78,333.1,332.21,332.92,20217.0,325.2807,325.5935,324.7236,325.4176,20217.0
2022-10-06 15:40:00,332.92,333.19,332.41,332.95,24832.0,325.4176,325.6815,324.9191,325.4469,24832.0
2022-10-06 15:45:00,332.97,333.1,332.52,332.74,31958.0,325.4664,325.5935,325.0266,325.2416,31958.0
2022-10-06 15:50:00,332.86,333.43,332.27,333.43,55673.0,325.3589,325.9161,324.7822,325.9161,55673.0
2022-10-06 15:55:00,333.42,334.0,332.68,332.75,163951.0,325.9063,326.4732,325.183,325.2514,163951.0
2022-10-07 09:30:00,332.97,333.07,330.34,330.75,49837.0,325.4664,325.5642,322.8957,323.2965,49837.0
2022-10-07 09:35:00,330.58,331.07,328.75,329.58,24485.0,323.1303,323.6093,321.3415,322.1528,24485.0
2022-10-07 09:40:00,329.99,330.72,329.28,329.28,18892.0,322.5536,323.2671,321.8596,321.8596,18892.0
2022-10-07 09:45:00,329.34,330.03,328.82,328.98,11671.0,321.9182,322.5927,321.41,321.5664,11671.0
2022-10-07 09:50:00,328.9,329.19,328.57,329.11,17320.0,321.4882,321.7716,321.1656,321.6934,17320.0
2022-10-07 09:55:00,329.07,329.9,328.57,329.9,8349.0,321.6543,322.4656,321.1656,322.4656,8349.0
2022-10-07 10:00:00,329.79,329.79,328.37,328.37,10464.0,322.3581,322.3581,320.9701,320.9701,10464.0
2022-10-07 10:05:00,328.42,328.97,328.25,328.31,9040.0,321.019,321.5566,320.8528,320.9115,9040.0
2022-10-07 10:10:00,328.5,328.69,328.28,328.52,12700.0,321.0972,321.2829,320.8821,321.1167,12700.0
2022-10-07 10:15:00,328.5,328.89,328.4,328.67,9254.0,321.0972,321.4784,320.9994,321.2633,9254.0
2022-10-07 10:20:00,328.75,329.65,328.55,329.5,13617.0,321.3415,322.2213,321.146,322.0746,13617.0
2022-10-07 10:25:00,329.7,330.28,329.7,329.99,10663.0,322.2701,322.8371,322.2701,322.5536,10663.0
2022-10-07 10:30:00,329.86,330.3,329.67,330.16,26745.0,322.4265,322.8566,322.2408,322.7198,26745.0
2022-10-07 10:35:00,330.3,330.38,329.48,330.1,51374.0,322.8566,322.9348,322.0551,322.6611,51374.0
2022-10-07 10:40:00,330.14,330.87,330.14,330.76,9998.0,322.7002,323.4138,322.7002,323.3062,9998.0
2022-10-07 10:45:00,330.86,331.06,330.54,330.72,12749.0,323.404,323.5995,323.0912,323.2671,12749.0
2022-10-07 10:50:00,330.8,330.8,330.02,330.38,24090.0,323.3453,323.3453,322.5829,322.9348,24090.0
2022-10-07 10:55:00,330.55,330.9,330.32,330.55,9856.0,323.101,323.4431,322.8762,323.101,9856.0
2022-10-07 11:00:00,330.62,331.39,330.62,330.99,12691.0,323.1694,323.922,323.1694,323.5311,12691.0
2022-10-07 11:05:00,330.91,331.13,330.64,330.91,5199.0,323.4529,323.6679,323.1889,323.4529,5199.0
2022-10-07 11:10:00,330.99,331.75,330.99,331.71,13956.0,323.5311,324.2739,323.5311,324.2348,13956.0
2022-10-07 11:15:00,331.61,331.72,330.63,330.78,12453.0,324.1371,324.2446,323.1792,323.3258,12453.0
2022-10-07 11:20:00,330.8,331.28,330.4,330.99,18610.0,323.3453,323.8145,322.9544,323.5311,18610.0
2022-10-07 11:25:00,330.94,331.26,330.81,331.13,7550.0,323.4822,323.795,323.3551,323.6679,7550.0
2022-10-07 11:30:00,331.11,331.68,331.03,331.43,10661.0,323.6484,324.2055,323.5702,323.9611,10661.0
2022-10-07 11:35:00,331.39,331.46,331.17,331.32,8667.0,323.922,323.9905,323.707,323.8536,8667.0
2022-10-07 11:40:00,331.27,331.71,331.1,331.56,13230.0,323.8047,324.2348,323.6386,324.0882,13230.0
2022-10-07 11:45:00,331.42,331.71,331.26,331.68,10475.0,323.9514,324.2348,323.795,324.2055,10475.0
2022-10-07 11:50:00,331.7,331.74,330.84,330.9,13035.0,324.2251,324.2642,323.3844,323.4431,13035.0
2022-10-07 11:55:00,330.95,331.1,330.74,330.74,10522.0,323.492,323.6386,323.2867,323.2867,10522.0
2022-10-07 12:00:00,330.74,330.86,330.47,330.72,10629.0,323.2867,323.404,323.0228,323.2671,10629.0
2022-10-07 12:05:00,330.73,331.2,330.62,331.04,17782.0,323.2769,323.7363,323.1694,323.5799,17782.0
2022-10-07 12:10:00,331.19,331.28,330.76,330.77,6637.0,323.7266,323.8145,323.3062,323.316,6637.0
2022-10-07 12:15:00,330.75,330.92,330.46,330.46,18328.0,323.2965,323.4626,323.013,323.013,18328.0
2022-10-07 12:20:00,330.56,331.32,330.5,330.77,29588.0,323.1107,323.8536,323.0521,323.316,29588.0
2022-10-07 12:25:00,330.78,331.02,330.58,330.59,14313.0,323.3258,323.5604,323.1303,323.1401,14313.0
2022-10-07 12:30:00,330.61,330.68,329.83,330.39,25469.0,323.1596,323.228,322.3972,322.9446,25469.0
2022-10-07 12:35:00,330.39,330.63,330.15,330.18,9930.0,322.9446,323.1792,322.71,322.7393,9930.0
2022-10-07 12:40:00,330.18,330.78,330.0,330.63,13002.0,322.7393,323.3258,322.5634,323.1792,13002.0
2022-10-07 12:45:00,330.73,331.52,330.7,331.43,8353.0,323.2769,324.0491,323.2476,323.9611,8353.0
2022-10-07 12:50:00,331.34,331.46,330.92,331.05,11350.0,323.8732,323.9905,323.4626,323.5897,11350.0
2022-10-07 12:55:00,331.12,331.13,330.3,330.45,12568.0,323.6581,323.6679,322.8566,323.0032,12568.0
2022-10-07 13:00:00,330.44,330.45,329.91,330.01,7632.0,322.9935,323.0032,322.4754,322.5731,7632.0
2022-10-07 13:05:00,330.05,330.22,329.62,329.81,27159.0,322.6122,322.7784,322.1919,322.3777,27159.0
2022-10-07 13:10:00,329.84,330.28,329.77,330.02,13563.0,322.407,322.8371,322.3386,322.5829,13563.0
2022-10-07 13:15:00,330.02,330.58,330.0,330.41,9546.0,322.5829,323.1303,322.5634,322.9641,9546.0
2022-10-07 13:20:00,330.36,330.52,330.23,330.29,7799.0,322.9153,323.0717,322.7882,322.8468,7799.0
2022-10-07 13:25:00,330.24,330.53,330.0,330.37,11382.0,322.798,323.0814,322.5634,322.925,11382.0
2022-10-07 13:30:00,330.36,330.36,329.55,329.56,6975.0,322.9153,322.9153,322.1235,322.1333,6975.0
2022-10-07 13:35:00,329.55,329.87,329.19,329.4,12186.0,322.1235,322.4363,321.7716,321.9769,12186.0
2022-10-07 13:40:00,329.41,330.23,329.41,329.68,12881.0,321.9867,322.7882,321.9867,322.2506,12881.0
2022-10-07 13:45:00,329.67,329.98,329.46,329.5,5110.0,322.2408,322.5438,322.0355,322.0746,5110.0
2022-10-07 13:50:00,329.51,329.68,329.2,329.37,8137.0,322.0844,322.2506,321.7814,321.9476,8137.0
2022-10-07 13:55:00,329.41,329.57,329.0,329.29,7629.0,321.9867,322.1431,321.5859,321.8694,7629.0
2022-10-07 14:00:00,329.24,329.27,328.96,329.01,4951.0,321.8205,321.8498,321.5468,321.5957,4951.0
2022-10-07 14:05:00,328.96,329.01,328.72,328.78,5649.0,321.5468,321.5957,321.3122,321.3709,5649.0
2022-10-07 14:10:00,328.7,328.7,328.28,328.52,7694.0,321.2927,321.2927,320.8821,321.1167,7694.0
2022-10-07 14:15:00,328.59,328.69,328.18,328.18,6572.0,321.1851,321.2829,320.7844,320.7844,6572.0
2022-10-07 14:20:00,328.23,328.23,327.19,327.53,36862.0,320.8333,320.8333,319.8167,320.149,36862.0
2022-10-07 14:25:00,327.6,327.75,327.08,327.27,12193.0,320.2175,320.3641,319.7092,319.8949,12193.0
2022-10-07 14:30:00,327.21,327.41,326.89,327.41,27682.0,319.8362,320.0317,319.5235,320.0317,27682.0
2022-10-07 14:35:00,327.43,327.56,327.34,327.41,3286.0,320.0513,320.1784,319.9633,320.0317,3286.0
2022-10-07 14:40:00,327.5,327.5,326.7,326.87,6727.0,320.1197,320.1197,319.3377,319.5039,6727.0
2022-10-07 14:45:00,326.76,326.92,326.58,326.74,7347.0,319.3964,319.5528,319.2204,319.3768,7347.0
2022-10-07 14:50:00,326.84,326.86,326.19,326.44,18554.0,319.4746,319.4941,318.8392,319.0836,18554.0
2022-10-07 14:55:00,326.41,326.5,325.59,326.1,42788.0,319.0543,319.1422,318.2527,318.7513,42788.0
2022-10-07 15:00:00,326.1,326.51,325.97,326.29,12959.0,318.7513,319.152,318.6242,318.937,12959.0
2022-10-07 15:05:00,326.32,326.41,325.74,325.9,10665.0,318.9663,319.0543,318.3994,318.5558,10665.0
2022-10-07 15:10:00,325.89,326.45,325.87,326.08,27204.0,318.546,319.0934,318.5264,318.7317,27204.0
2022-10-07 15:15:00,325.92,326.35,325.73,326.07,16237.0,318.5753,318.9956,318.3896,318.7219,16237.0
2022-10-07 15:20:00,326.07,326.31,325.64,325.81,12340.0,318.7219,318.9565,318.3016,318.4678,12340.0
2022-10-07 15:25:00,325.89,325.89,325.32,325.57,22881.0,318.546,318.546,317.9888,318.2332,22881.0
2022-10-07 15:30:00,325.41,325.46,324.9,325.29,21155.0,318.0768,318.1257,317.5783,317.9595,21155.0
2022-10-07 15:35:00,325.23,325.69,324.99,325.69,28188.0,317.9009,318.3505,317.6663,318.3505,28188.0
2022-10-07 15:40:00,325.63,326.28,325.49,325.97,33569.0,318.2918,318.9272,318.155,318.6242,33569.0
2022-10-07 15:45:00,325.99,326.1,325.44,325.73,28059.0,318.6437,318.7513,318.1061,318.3896,28059.0
2022-10-07 15:50:00,325.71,326.52,325.71,326.34,36256.0,318.37,319.1618,318.37,318.9858,36256.0
2022-10-07 15:55:00,326.4,327.0,326.26,326.66,97008.0,319.0445,319.631,318.9077,319.2986,97008.0
2022-10-10 09:30:00,326.23,327.01,323.52,325.95,66442.0,318.8783,319.6407,316.2294,318.6046,66442.0
2022-10-10 09:35:00,326.29,326.95,325.84,326.23,18138.0,318.937,319.5821,318.4971,318.8783,18138.0
2022-10-10 09:40:00,326.28,326.5,324.79,324.89,10197.0,318.9272,319.1422,317.4708,317.5685,10197.0
2022-10-10 09:45:00,324.8,324.93,323.74,323.82,15549.0,317.4806,317.6076,316.4444,316.5226,15549.0
2022-10-10 09:50:00,323.97,324.07,322.6,322.68,24381.0,316.6693,316.767,315.3301,315.4083,24381.0
2022-10-10 09:55:00,322.74,323.32,322.46,322.48,11071.0,315.467,316.0339,315.1933,315.2128,11071.0
2022-10-10 10:00:00,322.66,322.94,322.23,322.44,11080.0,315.3888,315.6625,314.9685,315.1737,11080.0
2022-10-10 10:05:00,322.6,322.89,321.43,321.59,22668.0,315.3301,315.6136,314.1865,314.3429,22668.0
2022-10-10 10:10:00,321.63,322.1,321.35,321.64,24272.0,314.382,314.8414,314.1083,314.3918,24272.0
2022-10-10 10:15:00,321.65,321.82,321.16,321.38,7260.0,314.4015,314.5677,313.9226,314.1376,7260.0
2022-10-10 10:20:00,321.38,321.92,320.87,321.06,13034.0,314.1376,314.6655,313.6391,313.8248,13034.0
2022-10-10 10:25:00,320.97,322.06,320.97,322.06,13676.0,313.7369,314.8023,313.7369,314.8023,13676.0
2022-10-10 10:30:00,322.14,322.46,321.23,321.55,12835.0,314.8805,315.1933,313.991,314.3038,12835.0
2022-10-10 10:35:00,321.62,321.75,321.07,321.23,13333.0,314.3722,314.4993,313.8346,313.991,13333.0
2022-10-10 10:40:00,321.27,321.94,321.26,321.69,6335.0,314.0301,314.685,314.0203,314.4406,6335.0
2022-10-10 10:45:00,321.88,322.23,321.48,321.56,7916.0,314.6264,314.9685,314.2354,314.3136,7916.0
2022-10-10 10:50:00,321.51,322.11,321.35,321.42,9033.0,314.2647,314.8512,314.1083,314.1767,9033.0
2022-10-10 10:55:00,321.58,321.58,320.83,321.32,8064.0,314.3331,314.3331,313.6,314.079,8064.0
2022-10-10 11:00:00,321.19,321.33,320.79,321.24,10332.0,313.9519,314.0887,313.5609,314.0008,10332.0
2022-10-10 11:05:00,321.06,321.14,320.41,320.49,10925.0,313.8248,313.903,313.1895,313.2677,10925.0
2022-10-10 11:10:00,320.37,321.24,320.24,321.08,13650.0,313.1504,314.0008,313.0233,313.8444,13650.0
2022-10-10 11:15:00,320.96,321.26,320.8,321.16,15479.0,313.7271,314.0203,313.5707,313.9226,15479.0
2022-10-10 11:20:00,320.87,321.86,320.82,321.56,9428.0,313.6391,314.6068,313.5902,314.3136,9428.0
2022-10-10 11:25:00,321.6,321.92,321.36,321.92,9684.0,314.3527,314.6655,314.1181,314.6655,9684.0
2022-10-10 11:30:00,321.91,322.57,321.74,322.51,15661.0,314.6557,315.3008,314.4895,315.2422,15661.0
2022-10-10 11:35:00,322.46,322.46,321.82,321.97,6182.0,315.1933,315.1933,314.5677,314.7143,6182.0
2022-10-10 11:40:00,322.03,322.36,321.89,322.33,8318.0,314.773,315.0955,314.6361,315.0662,8318.0
2022-10-10 11:45:00,322.36,322.49,322.2,322.35,3350.0,315.0955,315.2226,314.9391,315.0858,3350.0
2022-10-10 11:50:00,322.39,322.85,322.25,322.85,3645.0,315.1249,315.5745,314.988,315.5745,3645.0
2022-10-10 11:55:00,322.98,323.45,322.8,323.15,15423.0,315.7016,316.161,315.5256,315.8677,15423.0
2022-10-10 12:00:00,323.16,323.65,323.08,323.65,5964.0,315.8775,316.3565,315.7993,316.3565,5964.0
2022-10-10 12:05:00,323.7,323.99,323.35,323.41,6794.0,316.4053,316.6888,316.0632,316.1219,6794.0
2022-10-10 12:10:00,323.4,324.07,323.4,323.82,4674.0,316.1121,316.767,316.1121,316.5226,4674.0
2022-10-10 12:15:00,323.93,324.4,323.93,324.2,7066.0,316.6302,317.0896,316.6302,316.8941,7066.0
2022-10-10 12:20:00,324.1,324.27,323.54,324.08,10826.0,316.7963,316.9625,316.2489,316.7768,10826.0
2022-10-10 12:25:00,324.2,324.38,323.89,324.07,6600.0,316.8941,317.07,316.5911,316.767,6600.0
2022-10-10 12:30:00,324.03,324.19,323.69,323.95,6874.0,316.7279,316.8843,316.3956,316.6497,6874.0
2022-10-10 12:35:00,323.88,324.09,323.62,324.09,6002.0,316.5813,316.7866,316.3271,316.7866,6002.0
2022-10-10 12:40:00,324.11,324.67,324.08,324.43,9372.0,316.8061,317.3535,316.7768,317.1189,9372.0
2022-10-10 12:45:00,324.48,324.68,324.21,324.31,3654.0,317.1678,317.3633,316.9038,317.0016,3654.0
2022-10-10 12:50:00,324.34,324.73,324.27,324.29,6568.0,317.0309,317.4121,316.9625,316.982,6568.0
2022-10-10 12:55:00,324.38,324.55,324.13,324.13,5116.0,317.07,317.2362,316.8257,316.8257,5116.0
2022-10-10 13:00:00,324.14,324.36,323.7,323.7,6489.0,316.8354,317.0505,316.4053,316.4053,6489.0
2022-10-10 13:05:00,323.87,323.87,323.47,323.55,5341.0,316.5715,316.5715,316.1805,316.2587,5341.0
2022-10-10 13:10:00,323.66,323.9,323.26,323.36,9047.0,316.3662,316.6008,315.9753,316.073,9047.0
2022-10-10 13:15:00,323.47,323.53,323.11,323.18,6467.0,316.1805,316.2392,315.8286,315.8971,6467.0
2022-10-10 13:20:00,323.18,323.29,322.82,322.87,8472.0,315.8971,316.0046,315.5452,315.594,8472.0
2022-10-10 13:25:00,322.77,323.46,322.76,323.21,4551.0,315.4963,316.1707,315.4865,315.9264,4551.0
2022-10-10 13:30:00,323.13,323.73,323.03,323.24,13188.0,315.8482,316.4347,315.7504,315.9557,13188.0
2022-10-10 13:35:00,323.42,324.15,323.39,324.15,3927.0,316.1317,316.8452,316.1023,316.8452,3927.0
2022-10-10 13:40:00,324.25,324.25,323.71,323.84,5600.0,316.9429,316.9429,316.4151,316.5422,5600.0
2022-10-10 13:45:00,323.93,325.29,323.78,324.97,23302.0,316.6302,317.9595,316.4835,317.6467,23302.0
2022-10-10 13:50:00,324.87,325.86,324.87,325.58,10906.0,317.549,318.5167,317.549,318.243,10906.0
2022-10-10 13:55:00,325.99,325.99,325.21,325.24,8221.0,318.6437,318.6437,317.8813,317.9106,8221.0
2022-10-10 14:00:00,325.3,325.3,324.66,324.8,5437.0,317.9693,317.9693,317.3437,317.4806,5437.0
2022-10-10 14:05:00,324.91,325.03,324.15,324.59,15502.0,317.5881,317.7054,316.8452,317.2753,15502.0
2022-10-10 14:10:00,324.72,324.88,324.43,324.45,4073.0,317.4024,317.5587,317.1189,317.1384,4073.0
2022-10-10 14:15:00,324.5,324.54,323.96,324.3,6549.0,317.1873,317.2264,316.6595,316.9918,6549.0
2022-10-10 14:20:00,324.45,324.65,324.38,324.59,11499.0,317.1384,317.3339,317.07,317.2753,11499.0
2022-10-10 14:25:00,324.63,325.14,324.63,324.97,7559.0,317.3144,317.8129,317.3144,317.6467,7559.0
2022-10-10 14:30:00,324.95,325.34,324.77,325.29,4168.0,317.6272,318.0084,317.4512,317.9595,4168.0
2022-10-10 14:35:00,325.42,325.42,325.0,325.0,7258.0,318.0866,318.0866,317.676,317.676,7258.0
2022-10-10 14:40:00,325.08,325.16,324.62,324.87,9236.0,317.7542,317.8324,317.3046,317.549,9236.0
2022-10-10 14:45:00,324.89,325.11,324.64,324.79,8361.0,317.5685,317.7836,317.3242,317.4708,8361.0
2022-10-10 14:50:00,324.69,325.11,324.61,324.74,6032.0,317.373,317.7836,317.2948,317.4219,6032.0
2022-10-10 14:55:00,324.76,324.76,324.1,324.1,5013.0,317.4415,317.4415,316.7963,316.7963,5013.0
2022-10-10 15:00:00,324.27,324.56,324.07,324.07,2599.0,316.9625,317.246,316.767,316.767,2599.0
2022-10-10 15:05:00,323.88,324.49,323.88,324.4,5615.0,316.5813,317.1775,316.5813,317.0896,5615.0
2022-10-10 15:10:00,324.51,324.64,324.33,324.6,6220.0,317.1971,317.3242,317.0211,317.2851,6220.0
2022-10-10 15:15:00,324.67,324.95,324.5,324.83,8991.0,317.3535,317.6272,317.1873,317.5099,8991.0
2022-10-10 15:20:00,324.89,325.5,324.82,325.25,7280.0,317.5685,318.1648,317.5001,317.9204,7280.0
2022-10-10 15:25:00,325.23,325.25,324.72,324.99,4645.0,317.9009,317.9204,317.4024,317.6663,4645.0
2022-10-10 15:30:00,325.0,325.27,324.81,325.14,8240.0,317.676,317.94,317.4903,317.8129,8240.0
2022-10-10 15:35:00,325.19,325.22,324.84,324.86,9860.0,317.8618,317.8911,317.5197,317.5392,9860.0
2022-10-10 15:40:00,324.99,325.05,324.39,324.4,6828.0,317.6663,317.7249,317.0798,317.0896,6828.0
2022-10-10 15:45:00,324.4,324.96,324.2,324.54,13885.0,317.0896,317.6369,316.8941,317.2264,13885.0
2022-10-10 15:50:00,324.48,324.78,323.88,324.23,29167.0,317.1678,317.461,316.5813,316.9234,29167.0
2022-10-10 15:55:00,324.19,324.24,323.66,323.68,55862.0,316.8843,316.9332,316.3662,316.3858,55862.0
2022-10-11 09:30:00,320.0,323.19,319.43,321.83,56387.0,312.7887,315.9068,312.2316,314.5775,56387.0
2022-10-11 09:35:00,321.99,322.72,320.78,321.02,24958.0,314.7339,315.4474,313.5511,313.7857,24958.0
2022-10-11 09:40:00,320.88,321.75,319.5,321.73,20126.0,313.6489,314.4993,312.3,314.4797,20126.0
2022-10-11 09:45:00,321.34,321.71,320.49,321.19,9413.0,314.0985,314.4602,313.2677,313.9519,9413.0
2022-10-11 09:50:00,321.31,322.22,321.2,321.59,14604.0,314.0692,314.9587,313.9617,314.3429,14604.0
2022-10-11 09:55:00,321.72,322.33,321.24,322.2,27978.0,314.47,315.0662,314.0008,314.9391,27978.0
2022-10-11 10:00:00,322.2,322.41,321.34,322.11,12652.0,314.9391,315.1444,314.0985,314.8512,12652.0
2022-10-11 10:05:00,322.25,322.51,321.35,321.56,20971.0,314.988,315.2422,314.1083,314.3136,20971.0
2022-10-11 10:10:00,321.56,322.02,321.02,321.76,10196.0,314.3136,314.7632,313.7857,314.5091,10196.0
2022-10-11 10:15:00,321.84,321.92,320.96,320.96,10254.0,314.5873,314.6655,313.7271,313.7271,10254.0
2022-10-11 10:20:00,320.88,321.05,320.31,320.47,17678.0,313.6489,313.8151,313.0917,313.2481,17678.0
2022-10-11 10:25:00,320.34,321.19,320.25,321.03,14211.0,313.1211,313.9519,313.0331,313.7955,14211.0
2022-10-11 10:30:00,321.15,321.89,320.92,321.67,18215.0,313.9128,314.6361,313.688,314.4211,18215.0
2022-10-11 10:35:00,321.82,322.94,321.82,322.84,9920.0,314.5677,315.6625,314.5677,315.5647,9920.0
2022-10-11 10:40:00,322.97,324.09,322.96,323.75,11722.0,315.6918,316.7866,315.682,316.4542,11722.0
2022-10-11 10:45:00,324.04,324.36,323.5,324.03,11176.0,316.7377,317.0505,316.2098,316.7279,11176.0
2022-10-11 10:50:00,324.15,324.43,323.94,324.27,14932.0,316.8452,317.1189,316.6399,316.9625,14932.0
2022-10-11 10:55:00,324.4,325.45,324.37,325.37,9868.0,317.0896,318.1159,317.0602,318.0377,9868.0
2022-10-11 11:00:00,325.55,326.61,325.02,326.37,21985.0,318.2137,319.2498,317.6956,319.0152,21985.0
2022-10-11 11:05:00,326.48,326.79,326.02,326.21,12142.0,319.1227,319.4257,318.6731,318.8588,12142.0
2022-10-11 11:10:00,326.21,327.08,325.96,326.63,13163.0,318.8588,319.7092,318.6144,319.2693,13163.0
2022-10-11 11:15:00,326.82,327.14,326.44,326.71,7964.0,319.455,319.7678,319.0836,319.3475,7964.0
2022-10-11 11:20:00,326.91,327.24,326.37,326.85,9222.0,319.543,319.8656,319.0152,319.4844,9222.0
2022-10-11 11:25:00,326.8,326.83,326.23,326.63,9828.0,319.4355,319.4648,318.8783,319.2693,9828.0
2022-10-11 11:30:00,326.67,326.98,325.85,325.9,8069.0,319.3084,319.6114,318.5069,318.5558,8069.0
2022-10-11 11:35:00,325.97,325.97,325.42,325.8,6103.0,318.6242,318.6242,318.0866,318.458,6103.0
2022-10-11 11:40:00,325.81,326.46,325.81,326.27,4702.0,318.4678,319.1031,318.4678,318.9174,4702.0
2022-10-11 11:45:00,326.45,326.76,326.25,326.73,7981.0,319.0934,319.3964,318.8979,319.3671,7981.0
2022-10-11 11:50:00,326.59,326.59,326.24,326.32,6048.0,319.2302,319.2302,318.8881,318.9663,6048.0
2022-10-11 11:55:00,326.26,326.67,325.77,326.26,7120.0,318.9077,319.3084,318.4287,318.9077,7120.0
2022-10-11 12:00:00,326.28,327.13,326.21,326.66,12371.0,318.9272,319.758,318.8588,319.2986,12371.0
2022-10-11 12:05:00,326.69,327.01,326.3,326.57,15765.0,319.328,319.6407,318.9467,319.2107,15765.0
2022-10-11 12:10:00,326.7,327.11,326.5,326.91,41638.0,319.3377,319.7385,319.1422,319.543,41638.0
2022-10-11 12:15:00,327.0,327.12,326.65,326.82,16630.0,319.631,319.7483,319.2889,319.455,16630.0
2022-10-11 12:20:00,326.9,327.14,326.59,326.77,15365.0,319.5332,319.7678,319.2302,319.4062,15365.0
2022-10-11 12:25:00,326.77,327.38,326.67,327.38,2959.0,319.4062,320.0024,319.3084,320.0024,2959.0
2022-10-11 12:30:00,327.36,327.6,327.12,327.44,6277.0,319.9829,320.2175,319.7483,320.0611,6277.0
2022-10-11 12:35:00,327.47,327.47,326.92,327.15,4240.0,320.0904,320.0904,319.5528,319.7776,4240.0
2022-10-11 12:40:00,327.22,328.07,327.21,328.04,12282.0,319.846,320.6769,319.8362,320.6475,12282.0
2022-10-11 12:45:00,327.79,328.19,327.68,328.01,3607.0,320.4032,320.7942,320.2957,320.6182,3607.0
2022-10-11 12:50:00,328.09,328.29,327.86,327.88,8866.0,320.6964,320.8919,320.4716,320.4911,8866.0
2022-10-11 12:55:00,328.03,328.2,327.9,328.14,3254.0,320.6378,320.8039,320.5107,320.7453,3254.0
2022-10-11 13:00:00,328.11,328.33,328.08,328.08,6654.0,320.716,320.931,320.6866,320.6866,6654.0
2022-10-11 13:05:00,328.27,329.03,328.25,329.03,15394.0,320.8724,321.6152,320.8528,321.6152,15394.0
2022-10-11 13:10:00,328.9,328.9,328.06,328.21,7803.0,321.4882,321.4882,320.6671,320.8137,7803.0
2022-10-11 13:15:00,328.19,328.19,327.44,327.81,10971.0,320.7942,320.7942,320.0611,320.4227,10971.0
2022-10-11 13:20:00,327.67,328.59,327.66,328.31,8312.0,320.2859,321.1851,320.2761,320.9115,8312.0
2022-10-11 13:25:00,328.1,328.42,327.86,328.37,8815.0,320.7062,321.019,320.4716,320.9701,8815.0
2022-10-11 13:30:00,328.39,328.59,327.81,328.22,9164.0,320.9897,321.1851,320.4227,320.8235,9164.0
2022-10-11 13:35:00,328.19,328.28,327.94,328.24,6980.0,320.7942,320.8821,320.5498,320.843,6980.0
2022-10-11 13:40:00,328.18,328.2,327.78,328.17,8282.0,320.7844,320.8039,320.3934,320.7746,8282.0
2022-10-11 13:45:00,328.17,328.35,327.67,327.67,8820.0,320.7746,320.9506,320.2859,320.2859,8820.0
2022-10-11 13:50:00,327.66,328.08,327.5,327.86,5004.0,320.2761,320.6866,320.1197,320.4716,5004.0
2022-10-11 13:55:00,327.86,327.96,327.77,327.91,3077.0,320.4716,320.5693,320.3836,320.5205,3077.0
2022-10-11 14:00:00,327.95,328.07,327.52,327.68,18026.0,320.5596,320.6769,320.1393,320.2957,18026.0
2022-10-11 14:05:00,327.78,327.78,327.31,327.44,11709.0,320.3934,320.3934,319.934,320.0611,11709.0
2022-10-11 14:10:00,327.32,327.42,326.99,327.29,13710.0,319.9438,320.0415,319.6212,319.9144,13710.0
2022-10-11 14:15:00,327.38,327.54,326.75,327.01,18097.0,320.0024,320.1588,319.3866,319.6407,18097.0
2022-10-11 14:20:00,327.05,327.23,326.94,327.23,4071.0,319.6798,319.8558,319.5723,319.8558,4071.0
2022-10-11 14:25:00,327.27,327.88,327.21,327.81,7775.0,319.8949,320.4911,319.8362,320.4227,7775.0
2022-10-11 14:30:00,327.92,328.39,327.92,328.36,11921.0,320.5302,320.9897,320.5302,320.9603,11921.0
2022-10-11 14:35:00,328.39,328.81,328.01,328.56,26303.0,320.9897,321.4002,320.6182,321.1558,26303.0
2022-10-11 14:40:00,328.5,328.86,328.35,328.35,11732.0,321.0972,321.4491,320.9506,320.9506,11732.0
2022-10-11 14:45:00,328.25,328.34,327.48,327.75,33932.0,320.8528,320.9408,320.1002,320.3641,33932.0
2022-10-11 14:50:00,327.86,328.01,327.0,327.31,13462.0,320.4716,320.6182,319.631,319.934,13462.0
2022-10-11 14:55:00,327.22,327.22,326.9,327.0,32892.0,319.846,319.846,319.5332,319.631,32892.0
2022-10-11 15:00:00,327.0,327.22,326.81,327.07,64626.0,319.631,319.846,319.4453,319.6994,64626.0
2022-10-11 15:05:00,327.02,327.48,326.91,327.2,25785.0,319.6505,320.1002,319.543,319.8265,25785.0
2022-10-11 15:10:00,327.18,327.31,326.37,326.71,32363.0,319.8069,319.934,319.0152,319.3475,32363.0
2022-10-11 15:15:00,326.72,327.13,325.96,326.99,26508.0,319.3573,319.758,318.6144,319.6212,26508.0
2022-10-11 15:20:00,327.16,328.0,327.14,327.47,27375.0,319.7874,320.6084,319.7678,320.0904,27375.0
2022-10-11 15:25:00,327.57,327.63,327.0,327.37,26605.0,320.1881,320.2468,319.631,319.9926,26605.0
2022-10-11 15:30:00,327.34,327.72,327.0,327.56,17045.0,319.9633,320.3347,319.631,320.1784,17045.0
2022-10-11 15:35:00,327.56,328.04,327.5,328.04,16167.0,320.1784,320.6475,320.1197,320.6475,16167.0
2022-10-11 15:40:00,327.99,327.99,327.28,327.8,13751.0,320.5987,320.5987,319.9047,320.4129,13751.0
2022-10-11 15:45:00,327.77,328.1,327.49,327.88,22205.0,320.3836,320.7062,320.1099,320.4911,22205.0
2022-10-11 15:50:00,327.88,328.01,327.26,327.98,31293.0,320.4911,320.6182,319.8851,320.5889,31293.0
2022-10-11 15:55:00,328.0,328.02,327.05,327.54,97872.0,320.6084,320.628,319.6798,320.1588,97872.0
2022-10-12 09:30:00,327.38,328.35,326.74,327.7,53973.0,320.0024,320.9506,319.3768,320.3152,53973.0
2022-10-12 09:35:00,327.51,330.4,327.41,330.3,18051.0,320.1295,322.9544,320.0317,322.8566,18051.0
2022-10-12 09:40:00,330.27,332.47,329.9,332.37,31205.0,322.8273,324.9777,322.4656,324.88,31205.0
2022-10-12 09:45:00,332.39,333.47,331.06,332.97,56331.0,324.8995,325.9552,323.5995,325.4664,56331.0
2022-10-12 09:50:00,332.81,333.0,331.4,332.65,26504.0,325.31,325.4958,323.9318,325.1537,26504.0
2022-10-12 09:55:00,332.7,333.65,331.32,331.58,17053.0,325.2025,326.1311,323.8536,324.1078,17053.0
2022-10-12 10:00:00,331.57,332.02,330.82,331.23,11773.0,324.098,324.5378,323.3649,323.7657,11773.0
2022-10-12 10:05:00,331.1,331.1,330.28,330.28,6533.0,323.6386,323.6386,322.8371,322.8371,6533.0
2022-10-12 10:10:00,330.16,331.06,329.8,329.84,18400.0,322.7198,323.5995,322.3679,322.407,18400.0
2022-10-12 10:15:00,329.91,330.63,329.9,330.36,8427.0,322.4754,323.1792,322.4656,322.9153,8427.0
2022-10-12 10:20:00,330.48,330.48,329.0,329.54,14931.0,323.0326,323.0326,321.5859,322.1137,14931.0
2022-10-12 10:25:00,329.42,329.51,328.81,328.81,7134.0,321.9964,322.0844,321.4002,321.4002,7134.0
2022-10-12 10:30:00,328.96,330.17,328.83,329.8,12589.0,321.5468,322.7295,321.4197,322.3679,12589.0
2022-10-12 10:35:00,329.73,329.74,329.04,329.31,5948.0,322.2995,322.3092,321.625,321.8889,5948.0
2022-10-12 10:40:00,329.26,329.55,328.77,328.86,8467.0,321.84,322.1235,321.3611,321.4491,8467.0
2022-10-12 10:45:00,328.7,328.7,327.58,327.75,14700.0,321.2927,321.2927,320.1979,320.3641,14700.0
2022-10-12 10:50:00,327.91,328.24,327.23,327.44,10093.0,320.5205,320.843,319.8558,320.0611,10093.0
2022-10-12 10:55:00,327.42,327.55,327.16,327.26,11594.0,320.0415,320.1686,319.7874,319.8851,11594.0
2022-10-12 11:00:00,327.27,327.51,326.62,327.43,16074.0,319.8949,320.1295,319.2595,320.0513,16074.0
2022-10-12 11:05:00,327.6,327.94,327.16,327.39,8557.0,320.2175,320.5498,319.7874,320.0122,8557.0
2022-10-12 11:10:00,327.27,327.76,326.98,327.05,6444.0,319.8949,320.3738,319.6114,319.6798,6444.0
2022-10-12 11:15:00,327.11,327.69,326.74,327.53,12458.0,319.7385,320.3054,319.3768,320.149,12458.0
2022-10-12 11:20:00,327.23,327.23,326.36,326.43,5951.0,319.8558,319.8558,319.0054,319.0738,5951.0
2022-10-12 11:25:00,326.47,327.18,326.24,326.31,22668.0,319.1129,319.8069,318.8881,318.9565,22668.0
2022-10-12 11:30:00,326.33,326.59,326.24,326.49,10031.0,318.9761,319.2302,318.8881,319.1325,10031.0
2022-10-12 11:35:00,326.58,326.67,326.3,326.32,4327.0,319.2204,319.3084,318.9467,318.9663,4327.0
2022-10-12 11:40:00,326.15,326.66,326.02,326.19,5925.0,318.8001,319.2986,318.6731,318.8392,5925.0
2022-10-12 11:45:00,326.32,326.35,325.82,326.16,5493.0,318.9663,318.9956,318.4776,318.8099,5493.0
2022-10-12 11:50:00,326.03,326.8,325.95,326.5,15363.0,318.6828,319.4355,318.6046,319.1422,15363.0
2022-10-12 11:55:00,326.69,327.15,326.68,326.68,3995.0,319.328,319.7776,319.3182,319.3182,3995.0
2022-10-12 12:00:00,326.68,326.84,326.48,326.53,4607.0,319.3182,319.4746,319.1227,319.1716,4607.0
2022-10-12 12:05:00,326.52,327.24,326.52,327.05,6704.0,319.1618,319.8656,319.1618,319.6798,6704.0
2022-10-12 12:10:00,327.04,327.26,326.56,327.04,4848.0,319.6701,319.8851,319.2009,319.6701,4848.0
2022-10-12 12:15:00,327.22,327.36,326.67,326.8,17610.0,319.846,319.9829,319.3084,319.4355,17610.0
2022-10-12 12:20:00,326.94,327.03,326.68,326.84,4870.0,319.5723,319.6603,319.3182,319.4746,4870.0
2022-10-12 12:25:00,326.8,326.98,326.12,326.27,2466.0,319.4355,319.6114,318.7708,318.9174,2466.0
2022-10-12 12:30:00,326.15,326.18,325.65,325.8,5229.0,318.8001,318.8295,318.3114,318.458,5229.0
2022-10-12 12:35:00,325.68,325.68,325.18,325.22,3623.0,318.3407,318.3407,317.852,317.8911,3623.0
2022-10-12 12:40:00,325.17,325.67,325.07,325.67,4353.0,317.8422,318.3309,317.7445,318.3309,4353.0
2022-10-12 12:45:00,325.6,325.97,325.48,325.72,4034.0,318.2625,318.6242,318.1452,318.3798,4034.0
2022-10-12 12:50:00,325.69,325.75,325.35,325.37,4756.0,318.3505,318.4091,318.0182,318.0377,4756.0
2022-10-12 12:55:00,325.36,326.14,325.36,325.97,9669.0,318.0279,318.7904,318.0279,318.6242,9669.0
2022-10-12 13:00:00,326.21,326.22,325.62,325.62,6671.0,318.8588,318.8686,318.2821,318.2821,6671.0
2022-10-12 13:05:00,325.58,325.65,325.34,325.58,4509.0,318.243,318.3114,318.0084,318.243,4509.0
2022-10-12 13:10:00,325.49,325.79,325.46,325.73,7519.0,318.155,318.4482,318.1257,318.3896,7519.0
2022-10-12 13:15:00,325.69,325.77,325.24,325.25,5021.0,318.3505,318.4287,317.9106,317.9204,5021.0
2022-10-12 13:20:00,325.13,325.38,324.49,324.6,8048.0,317.8031,318.0475,317.1775,317.2851,8048.0
2022-10-12 13:25:00,324.63,324.91,324.58,324.68,5237.0,317.3144,317.5881,317.2655,317.3633,5237.0
2022-10-12 13:30:00,324.59,324.66,324.26,324.41,6104.0,317.2753,317.3437,316.9527,317.0993,6104.0
2022-10-12 13:35:00,324.4,324.93,324.27,324.79,8305.0,317.0896,317.6076,316.9625,317.4708,8305.0
2022-10-12 13:40:00,324.79,325.21,324.79,325.21,8215.0,317.4708,317.8813,317.4708,317.8813,8215.0
2022-10-12 13:45:00,325.24,325.3,324.94,325.15,3616.0,317.9106,317.9693,317.6174,317.8227,3616.0
2022-10-12 13:50:00,325.16,325.22,324.26,324.26,7171.0,317.8324,317.8911,316.9527,316.9527,7171.0
2022-10-12 13:55:00,324.17,324.64,323.88,324.55,9057.0,316.8647,317.3242,316.5813,317.2362,9057.0
2022-10-12 14:00:00,324.62,325.86,324.61,324.81,11349.0,317.3046,318.5167,317.2948,317.4903,11349.0
2022-10-12 14:05:00,324.97,325.36,324.74,325.19,5982.0,317.6467,318.0279,317.4219,317.8618,5982.0
2022-10-12 14:10:00,324.57,325.56,324.57,325.34,4052.0,317.2557,318.2234,317.2557,318.0084,4052.0
2022-10-12 14:15:00,325.27,325.27,324.89,325.0,2929.0,317.94,317.94,317.5685,317.676,2929.0
2022-10-12 14:20:00,325.05,325.15,324.55,324.79,4051.0,317.7249,317.8227,317.2362,317.4708,4051.0
2022-10-12 14:25:00,324.89,325.73,324.89,325.4,8668.0,317.5685,318.3896,317.5685,318.067,8668.0
2022-10-12 14:30:00,325.49,325.66,324.76,325.19,9395.0,318.155,318.3212,317.4415,317.8618,9395.0
2022-10-12 14:35:00,325.19,325.54,325.08,325.08,2907.0,317.8618,318.2039,317.7542,317.7542,2907.0
2022-10-12 14:40:00,325.07,325.16,324.7,324.84,5304.0,317.7445,317.8324,317.3828,317.5197,5304.0
2022-10-12 14:45:00,325.0,325.4,324.67,324.79,4910.0,317.676,318.067,317.3535,317.4708,4910.0
2022-10-12 14:50:00,324.77,324.9,324.52,324.65,3761.0,317.4512,317.5783,317.2069,317.3339,3761.0
2022-10-12 14:55:00,324.65,325.14,324.41,324.94,13122.0,317.3339,317.8129,317.0993,317.6174,13122.0
2022-10-12 15:00:00,324.89,324.95,324.46,324.59,5004.0,317.5685,317.6272,317.1482,317.2753,5004.0
2022-10-12 15:05:00,324.62,325.18,324.51,325.06,4451.0,317.3046,317.852,317.1971,317.7347,4451.0
2022-10-12 15:10:00,325.08,325.25,324.92,325.03,5641.0,317.7542,317.9204,317.5978,317.7054,5641.0
2022-10-12 15:15:00,325.03,325.34,324.69,325.24,7740.0,317.7054,318.0084,317.373,317.9106,7740.0
2022-10-12 15:20:00,325.23,325.51,325.07,325.07,7239.0,317.9009,318.1746,317.7445,317.7445,7239.0
2022-10-12 15:25:00,325.04,325.35,324.95,325.0,7230.0,317.7151,318.0182,317.6272,317.676,7230.0
2022-10-12 15:30:00,324.97,325.61,324.97,325.53,11636.0,317.6467,318.2723,317.6467,318.1941,11636.0
2022-10-12 15:35:00,325.65,325.87,325.43,325.43,6436.0,318.3114,318.5264,318.0964,318.0964,6436.0
2022-10-12 15:40:00,325.48,325.6,325.14,325.49,8685.0,318.1452,318.2625,317.8129,318.155,8685.0
2022-10-12 15:45:00,325.42,325.62,325.19,325.19,13658.0,318.0866,318.2821,317.8618,317.8618,13658.0
2022-10-12 15:50:00,325.16,325.24,324.86,325.03,17328.0,317.8324,317.9106,317.5392,317.7054,17328.0
2022-10-12 15:55:00,325.11,325.22,324.37,324.47,52107.0,317.7836,317.8911,317.0602,317.158,52107.0
2022-10-13 09:30:00,319.12,322.75,319.1,322.75,33083.0,311.9286,315.4767,311.909,315.4767,33083.0
2022-10-13 09:35:00,322.57,323.61,322.04,323.34,21233.0,315.3008,316.3174,314.7827,316.0535,21233.0
2022-10-13 09:40:00,323.21,324.69,322.52,322.86,19050.0,315.9264,317.373,315.2519,315.5843,19050.0
2022-10-13 09:45:00,322.65,322.76,320.72,321.19,21679.0,315.379,315.4865,313.4925,313.9519,21679.0
2022-10-13 09:50:00,321.24,321.43,319.88,320.67,13994.0,314.0008,314.1865,312.6714,313.4436,13994.0
2022-10-13 09:55:00,320.71,322.35,320.36,322.05,14158.0,313.4827,315.0858,313.1406,314.7925,14158.0
2022-10-13 10:00:00,321.72,321.93,320.75,321.28,12431.0,314.47,314.6752,313.5218,314.0399,12431.0
2022-10-13 10:05:00,321.58,321.58,320.0,320.55,10282.0,314.3331,314.3331,312.7887,313.3263,10282.0
2022-10-13 10:10:00,320.6,321.56,320.09,320.61,20204.0,313.3752,314.3136,312.8767,313.385,20204.0
2022-10-13 10:15:00,320.86,321.72,320.85,321.03,8677.0,313.6293,314.47,313.6196,313.7955,8677.0
2022-10-13 10:20:00,321.13,321.84,320.99,321.6,10179.0,313.8933,314.5873,313.7564,314.3527,10179.0
2022-10-13 10:25:00,321.68,322.5,321.6,322.4,12805.0,314.4309,315.2324,314.3527,315.1346,12805.0
2022-10-13 10:30:00,322.52,324.1,322.29,322.38,13274.0,315.2519,316.7963,315.0271,315.1151,13274.0
2022-10-13 10:35:00,322.27,323.11,322.19,322.34,14932.0,315.0076,315.8286,314.9294,315.076,14932.0
2022-10-13 10:40:00,322.4,322.4,321.26,321.91,9708.0,315.1346,315.1346,314.0203,314.6557,9708.0
2022-10-13 10:45:00,322.21,322.41,321.65,321.91,6298.0,314.9489,315.1444,314.4015,314.6557,6298.0
2022-10-13 10:50:00,321.62,321.87,321.34,321.79,8920.0,314.3722,314.6166,314.0985,314.5384,8920.0
2022-10-13 10:55:00,321.66,322.03,321.32,321.44,5529.0,314.4113,314.773,314.079,314.1963,5529.0
2022-10-13 11:00:00,321.58,322.07,321.43,322.07,7726.0,314.3331,314.8121,314.1865,314.8121,7726.0
2022-10-13 11:05:00,322.06,322.82,321.83,322.14,11400.0,314.8023,315.5452,314.5775,314.8805,11400.0
2022-10-13 11:10:00,322.1,322.19,321.22,321.44,13502.0,314.8414,314.9294,313.9812,314.1963,13502.0
2022-10-13 11:15:00,321.74,323.99,321.57,322.86,26227.0,314.4895,316.6888,314.3233,315.5843,26227.0
2022-10-13 11:20:00,323.21,325.84,323.21,325.5,47175.0,315.9264,318.4971,315.9264,318.1648,47175.0
2022-10-13 11:25:00,325.41,326.25,325.34,326.22,21345.0,318.0768,318.8979,318.0084,318.8686,21345.0
2022-10-13 11:30:00,326.23,326.33,325.4,325.98,22731.0,318.8783,318.9761,318.067,318.634,22731.0
2022-10-13 11:35:00,326.15,328.68,326.01,328.06,32808.0,318.8001,321.2731,318.6633,320.6671,32808.0
2022-10-13 11:40:00,328.32,329.63,327.92,327.93,38847.0,320.9212,322.2017,320.5302,320.54,38847.0
2022-10-13 11:45:00,327.92,327.92,326.72,327.12,8981.0,320.5302,320.5302,319.3573,319.7483,8981.0
2022-10-13 11:50:00,326.84,328.27,326.55,327.81,8145.0,319.4746,320.8724,319.1911,320.4227,8145.0
2022-10-13 11:55:00,327.97,328.51,327.34,328.29,17141.0,320.5791,321.1069,319.9633,320.8919,17141.0
2022-10-13 12:00:00,328.47,329.51,328.47,329.32,9493.0,321.0678,322.0844,321.0678,321.8987,9493.0
2022-10-13 12:05:00,329.29,329.37,328.72,329.18,7566.0,321.8694,321.9476,321.3122,321.7618,7566.0
2022-10-13 12:10:00,329.34,329.43,328.19,328.41,10243.0,321.9182,322.0062,320.7942,321.0092,10243.0
2022-10-13 12:15:00,328.46,328.82,327.72,327.73,19273.0,321.0581,321.41,320.3347,320.3445,19273.0
2022-10-13 12:20:00,327.9,328.6,327.88,328.11,14192.0,320.5107,321.1949,320.4911,320.716,14192.0
2022-10-13 12:25:00,328.11,328.31,327.73,328.0,7924.0,320.716,320.9115,320.3445,320.6084,7924.0
2022-10-13 12:30:00,327.75,328.5,327.52,328.07,14194.0,320.3641,321.0972,320.1393,320.6769,14194.0
2022-10-13 12:35:00,327.95,328.54,327.85,328.16,13839.0,320.5596,321.1363,320.4618,320.7648,13839.0
2022-10-13 12:40:00,328.17,329.21,328.13,329.1,9565.0,320.7746,321.7912,320.7355,321.6837,9565.0
2022-10-13 12:45:00,328.99,329.75,328.74,329.7,12554.0,321.5761,322.319,321.3318,322.2701,12554.0
2022-10-13 12:50:00,329.72,329.83,329.36,329.52,29195.0,322.2897,322.3972,321.9378,322.0942,29195.0
2022-10-13 12:55:00,329.57,329.76,329.15,329.56,10728.0,322.1431,322.3288,321.7325,322.1333,10728.0
2022-10-13 13:00:00,329.58,329.85,329.44,329.66,8008.0,322.1528,322.4167,322.016,322.231,8008.0
2022-10-13 13:05:00,329.6,330.15,329.53,330.03,21389.0,322.1724,322.71,322.104,322.5927,21389.0
2022-10-13 13:10:00,330.04,330.25,329.8,330.21,12426.0,322.6025,322.8077,322.3679,322.7686,12426.0
2022-10-13 13:15:00,330.06,330.26,329.91,330.07,7219.0,322.622,322.8175,322.4754,322.6318,7219.0
2022-10-13 13:20:00,329.94,330.63,329.54,330.38,12231.0,322.5047,323.1792,322.1137,322.9348,12231.0
2022-10-13 13:25:00,330.21,331.21,330.21,330.94,12009.0,322.7686,323.7461,322.7686,323.4822,12009.0
2022-10-13 13:30:00,330.95,331.52,330.79,331.3,17730.0,323.492,324.0491,323.3356,323.8341,17730.0
2022-10-13 13:35:00,331.37,331.63,331.06,331.49,14284.0,323.9025,324.1566,323.5995,324.0198,14284.0
2022-10-13 13:40:00,331.55,331.75,331.37,331.39,11125.0,324.0784,324.2739,323.9025,323.922,11125.0
2022-10-13 13:45:00,331.49,331.88,331.04,331.63,16235.0,324.0198,324.401,323.5799,324.1566,16235.0
2022-10-13 13:50:00,331.59,331.71,331.17,331.46,7747.0,324.1175,324.2348,323.707,323.9905,7747.0
2022-10-13 13:55:00,331.5,331.66,331.25,331.59,18810.0,324.0296,324.186,323.7852,324.1175,18810.0
2022-10-13 14:00:00,331.45,331.63,331.26,331.53,11019.0,323.9807,324.1566,323.795,324.0589,11019.0
2022-10-13 14:05:00,331.5,331.68,331.25,331.33,6691.0,324.0296,324.2055,323.7852,323.8634,6691.0
2022-10-13 14:10:00,331.39,331.5,330.88,331.08,14168.0,323.922,324.0296,323.4235,323.619,14168.0
2022-10-13 14:15:00,331.04,331.36,330.94,331.13,10161.0,323.5799,323.8927,323.4822,323.6679,10161.0
2022-10-13 14:20:00,331.1,331.28,330.76,330.9,16266.0,323.6386,323.8145,323.3062,323.4431,16266.0
2022-10-13 14:25:00,330.91,331.14,330.63,331.1,9006.0,323.4529,323.6777,323.1792,323.6386,9006.0
2022-10-13 14:30:00,331.13,331.58,331.0,331.22,11487.0,323.6679,324.1078,323.5408,323.7559,11487.0
2022-10-13 14:35:00,331.3,331.39,331.0,331.13,44814.0,323.8341,323.922,323.5408,323.6679,44814.0
2022-10-13 14:40:00,331.23,331.63,331.18,331.53,9752.0,323.7657,324.1566,323.7168,324.0589,9752.0
2022-10-13 14:45:00,331.53,332.23,331.32,331.98,15072.0,324.0589,324.7431,323.8536,324.4987,15072.0
2022-10-13 14:50:00,332.03,332.67,331.9,332.61,13770.0,324.5476,325.1732,324.4206,325.1146,13770.0
2022-10-13 14:55:00,332.62,333.22,332.52,332.98,19703.0,325.1243,325.7108,325.0266,325.4762,19703.0
2022-10-13 15:00:00,332.95,333.29,332.75,333.13,37192.0,325.4469,325.7792,325.2514,325.6228,37192.0
2022-10-13 15:05:00,333.13,333.33,332.9,333.27,23705.0,325.6228,325.8183,325.398,325.7597,23705.0
2022-10-13 15:10:00,333.27,333.37,332.92,332.92,25400.0,325.7597,325.8574,325.4176,325.4176,25400.0
2022-10-13 15:15:00,333.0,333.38,332.62,332.68,15291.0,325.4958,325.8672,325.1243,325.183,15291.0
2022-10-13 15:20:00,332.75,332.75,331.87,332.14,24934.0,325.2514,325.2514,324.3912,324.6551,24934.0
2022-10-13 15:25:00,332.22,332.61,332.2,332.39,27453.0,324.7333,325.1146,324.7138,324.8995,27453.0
2022-10-13 15:30:00,332.38,332.7,331.29,331.38,60473.0,324.8897,325.2025,323.8243,323.9123,60473.0
2022-10-13 15:35:00,331.27,331.79,331.19,331.75,24292.0,323.8047,324.313,323.7266,324.2739,24292.0
2022-10-13 15:40:00,331.72,332.28,331.49,332.19,43324.0,324.2446,324.792,324.0198,324.704,43324.0
2022-10-13 15:45:00,332.18,332.69,331.92,332.34,43416.0,324.6942,325.1927,324.4401,324.8506,43416.0
2022-10-13 15:50:00,332.3,333.23,332.13,333.11,81934.0,324.8115,325.7206,324.6454,325.6033,81934.0
2022-10-13 15:55:00,333.1,333.13,332.1,332.35,111788.0,325.5935,325.6228,324.616,324.8604,111788.0
2022-10-14 09:30:00,331.56,333.99,331.56,333.34,41834.0,324.0882,326.4635,324.0882,325.8281,41834.0
2022-10-14 09:35:00,333.62,335.29,333.11,334.92,24708.0,326.1018,327.7342,325.6033,327.3725,24708.0
2022-10-14 09:40:00,334.76,335.0,332.19,332.46,17512.0,327.2161,327.4507,324.704,324.9679,17512.0
2022-10-14 09:45:00,332.7,332.83,331.06,332.49,17635.0,325.2025,325.3296,323.5995,324.9973,17635.0
2022-10-14 09:50:00,332.27,332.98,330.79,331.16,26886.0,324.7822,325.4762,323.3356,323.6972,26886.0
2022-10-14 09:55:00,331.3,331.3,330.13,330.62,19117.0,323.8341,323.8341,322.6904,323.1694,19117.0
2022-10-14 10:00:00,330.48,330.73,328.22,329.41,58150.0,323.0326,323.2769,320.8235,321.9867,58150.0
2022-10-14 10:05:00,329.7,330.25,329.12,329.4,21237.0,322.2701,322.8077,321.7032,321.9769,21237.0
2022-10-14 10:10:00,329.41,329.42,328.3,328.99,23334.0,321.9867,321.9964,320.9017,321.5761,23334.0
2022-10-14 10:15:00,329.31,329.85,329.21,329.75,6972.0,321.8889,322.4167,321.7912,322.319,6972.0
2022-10-14 10:20:00,329.72,329.82,328.61,329.36,21815.0,322.2897,322.3874,321.2047,321.9378,21815.0
2022-10-14 10:25:00,329.54,330.73,329.25,330.29,16683.0,322.1137,323.2769,321.8303,322.8468,16683.0
2022-10-14 10:30:00,330.18,331.32,330.16,330.51,19868.0,322.7393,323.8536,322.7198,323.0619,19868.0
2022-10-14 10:35:00,330.78,330.93,330.33,330.72,6846.0,323.3258,323.4724,322.8859,323.2671,6846.0
2022-10-14 10:40:00,331.0,331.05,330.08,330.32,8799.0,323.5408,323.5897,322.6416,322.8762,8799.0
2022-10-14 10:45:00,330.51,331.19,330.37,330.37,11512.0,323.0619,323.7266,322.925,322.925,11512.0
2022-10-14 10:50:00,330.55,332.5,330.44,331.69,20449.0,323.101,325.007,322.9935,324.2153,20449.0
2022-10-14 10:55:00,331.44,332.1,331.02,331.48,7699.0,323.9709,324.616,323.5604,324.01,7699.0
2022-10-14 11:00:00,331.42,332.04,331.13,331.48,7844.0,323.9514,324.5574,323.6679,324.01,7844.0
2022-10-14 11:05:00,331.49,331.49,330.86,331.07,5255.0,324.0198,324.0198,323.404,323.6093,5255.0
2022-10-14 11:10:00,331.11,331.27,330.57,330.69,10663.0,323.6484,323.8047,323.1205,323.2378,10663.0
2022-10-14 11:15:00,330.61,330.98,329.94,330.14,8270.0,323.1596,323.5213,322.5047,322.7002,8270.0
2022-10-14 11:20:00,330.29,330.82,330.29,330.49,5168.0,322.8468,323.3649,322.8468,323.0423,5168.0
2022-10-14 11:25:00,330.73,330.81,330.43,330.73,5501.0,323.2769,323.3551,322.9837,323.2769,5501.0
2022-10-14 11:30:00,330.53,331.27,330.25,330.94,10351.0,323.0814,323.8047,322.8077,323.4822,10351.0
2022-10-14 11:35:00,330.63,331.3,330.38,330.84,12529.0,323.1792,323.8341,322.9348,323.3844,12529.0
2022-10-14 11:40:00,330.74,330.97,330.13,330.45,3982.0,323.2867,323.5115,322.6904,323.0032,3982.0
2022-10-14 11:45:00,330.32,330.39,329.86,330.3,4038.0,322.8762,322.9446,322.4265,322.8566,4038.0
2022-10-14 11:50:00,330.43,330.51,329.48,329.94,7385.0,322.9837,323.0619,322.0551,322.5047,7385.0
2022-10-14 11:55:00,329.97,330.5,329.97,330.0,6338.0,322.534,323.0521,322.534,322.5634,6338.0
2022-10-14 12:00:00,330.05,330.93,329.9,330.77,9610.0,322.6122,323.4724,322.4656,323.316,9610.0
2022-10-14 12:05:00,330.73,330.97,329.77,329.96,7577.0,323.2769,323.5115,322.3386,322.5243,7577.0
2022-10-14 12:10:00,330.0,330.27,329.83,330.02,14213.0,322.5634,322.8273,322.3972,322.5829,14213.0
2022-10-14 12:15:00,330.06,330.46,329.9,330.04,5895.0,322.622,323.013,322.4656,322.6025,5895.0
2022-10-14 12:20:00,330.04,330.48,329.96,330.15,4483.0,322.6025,323.0326,322.5243,322.71,4483.0
2022-10-14 12:25:00,330.28,330.5,329.98,330.2,4099.0,322.8371,323.0521,322.5438,322.7589,4099.0
2022-10-14 12:30:00,330.4,330.8,330.27,330.41,6051.0,322.9544,323.3453,322.8273,322.9641,6051.0
2022-10-14 12:35:00,330.57,330.99,330.57,330.61,7238.0,323.1205,323.5311,323.1205,323.1596,7238.0
2022-10-14 12:40:00,330.42,331.46,330.35,331.14,9669.0,322.9739,323.9905,322.9055,323.6777,9669.0
2022-10-14 12:45:00,331.05,331.06,330.6,330.63,3774.0,323.5897,323.5995,323.1498,323.1792,3774.0
2022-10-14 12:50:00,330.49,330.93,330.2,330.24,11650.0,323.0423,323.4724,322.7589,322.798,11650.0
2022-10-14 12:55:00,330.25,330.25,329.91,330.0,6640.0,322.8077,322.8077,322.4754,322.5634,6640.0
2022-10-14 13:00:00,330.27,330.67,330.18,330.2,4379.0,322.8273,323.2183,322.7393,322.7589,4379.0
2022-10-14 13:05:00,330.11,330.25,330.0,330.12,23555.0,322.6709,322.8077,322.5634,322.6807,23555.0
2022-10-14 13:10:00,330.18,330.38,329.98,330.18,4816.0,322.7393,322.9348,322.5438,322.7393,4816.0
2022-10-14 13:15:00,330.07,330.69,330.07,330.67,10791.0,322.6318,323.2378,322.6318,323.2183,10791.0
2022-10-14 13:20:00,330.62,331.05,330.36,330.69,7939.0,323.1694,323.5897,322.9153,323.2378,7939.0
2022-10-14 13:25:00,330.56,331.12,330.45,331.12,5560.0,323.1107,323.6581,323.0032,323.6581,5560.0
2022-10-14 13:30:00,331.03,331.48,330.94,331.43,19142.0,323.5702,324.01,323.4822,323.9611,19142.0
2022-10-14 13:35:00,331.44,331.65,330.89,330.9,8235.0,323.9709,324.1762,323.4333,323.4431,8235.0
2022-10-14 13:40:00,330.81,331.4,330.8,331.05,14025.0,323.3551,323.9318,323.3453,323.5897,14025.0
2022-10-14 13:45:00,331.08,331.8,331.08,331.59,19987.0,323.619,324.3228,323.619,324.1175,19987.0
2022-10-14 13:50:00,331.63,332.06,331.4,332.06,11239.0,324.1566,324.5769,323.9318,324.5769,11239.0
2022-10-14 13:55:00,332.1,332.47,331.96,332.47,8534.0,324.616,324.9777,324.4792,324.9777,8534.0
2022-10-14 14:00:00,332.38,332.52,332.08,332.51,5401.0,324.8897,325.0266,324.5965,325.0168,5401.0
2022-10-14 14:05:00,332.49,332.63,331.95,332.19,11960.0,324.9973,325.1341,324.4694,324.704,11960.0
2022-10-14 14:10:00,332.21,332.6,332.2,332.46,11820.0,324.7236,325.1048,324.7138,324.9679,11820.0
2022-10-14 14:15:00,332.3,332.37,331.46,331.92,7873.0,324.8115,324.88,323.9905,324.4401,7873.0
2022-10-14 14:20:00,331.98,332.06,331.59,331.87,7148.0,324.4987,324.5769,324.1175,324.3912,7148.0
2022-10-14 14:25:00,331.88,331.88,331.25,331.75,7762.0,324.401,324.401,323.7852,324.2739,7762.0
2022-10-14 14:30:00,331.73,331.73,331.24,331.38,8445.0,324.2544,324.2544,323.7754,323.9123,8445.0
2022-10-14 14:35:00,331.39,331.45,331.12,331.28,7765.0,323.922,323.9807,323.6581,323.8145,7765.0
2022-10-14 14:40:00,331.26,331.27,330.84,330.97,7141.0,323.795,323.8047,323.3844,323.5115,7141.0
2022-10-14 14:45:00,330.96,331.13,330.75,331.0,5760.0,323.5017,323.6679,323.2965,323.5408,5760.0
2022-10-14 14:50:00,331.15,331.28,330.94,331.07,6927.0,323.6875,323.8145,323.4822,323.6093,6927.0
2022-10-14 14:55:00,331.03,331.44,330.93,331.44,6303.0,323.5702,323.9709,323.4724,323.9709,6303.0
2022-10-14 15:00:00,331.58,332.45,331.55,332.07,14028.0,324.1078,324.9582,324.0784,324.5867,14028.0
2022-10-14 15:05:00,332.07,332.16,331.54,331.64,15058.0,324.5867,324.6747,324.0687,324.1664,15058.0
2022-10-14 15:10:00,331.62,331.69,331.17,331.27,10239.0,324.1469,324.2153,323.707,323.8047,10239.0
2022-10-14 15:15:00,331.24,331.48,330.96,331.43,9724.0,323.7754,324.01,323.5017,323.9611,9724.0
2022-10-14 15:20:00,331.36,331.9,331.23,331.89,11068.0,323.8927,324.4206,323.7657,324.4108,11068.0
2022-10-14 15:25:00,331.88,332.31,331.73,332.21,19668.0,324.401,324.8213,324.2544,324.7236,19668.0
2022-10-14 15:30:00,332.17,332.53,331.44,332.53,23414.0,324.6845,325.0364,323.9709,325.0364,23414.0
2022-10-14 15:35:00,332.5,332.66,331.99,332.16,21654.0,325.007,325.1634,324.5085,324.6747,21654.0
2022-10-14 15:40:00,332.1,332.27,331.77,332.08,26491.0,324.616,324.7822,324.2935,324.5965,26491.0
2022-10-14 15:45:00,332.08,332.15,331.59,331.73,28611.0,324.5965,324.6649,324.1175,324.2544,28611.0
2022-10-14 15:50:00,331.76,332.21,331.76,331.93,62721.0,324.2837,324.7236,324.2837,324.4499,62721.0
2022-10-14 15:55:00,331.91,332.02,331.27,331.58,166438.0,324.4303,324.5378,323.8047,324.1078,166438.0
2022-10-17 09:30:00,332.79,334.6,331.75,334.3,42399.0,325.2905,327.0597,324.2739,326.7665,42399.0
2022-10-17 09:35:00,334.3,335.57,333.88,335.57,16243.0,326.7665,328.0078,326.3559,328.0078,16243.0
2022-10-17 09:40:00,335.55,335.66,334.01,335.31,20051.0,327.9883,328.0958,326.483,327.7537,20051.0
2022-10-17 09:45:00,335.13,336.39,335.1,336.25,20110.0,327.5778,328.8094,327.5484,328.6725,20110.0
2022-10-17 09:50:00,336.3,337.39,335.49,335.94,25205.0,328.7214,329.7868,327.9297,328.3695,25205.0
2022-10-17 09:55:00,335.94,336.7,335.82,336.41,21233.0,328.3695,329.1124,328.2522,328.8289,21233.0
2022-10-17 10:00:00,336.69,337.04,336.19,337.04,17223.0,329.1026,329.4447,328.6139,329.4447,17223.0
2022-10-17 10:05:00,337.04,337.4,336.39,336.58,21993.0,329.4447,329.7966,328.8094,328.9951,21993.0
2022-10-17 10:10:00,336.63,337.35,336.5,336.87,16911.0,329.044,329.7477,328.9169,329.2786,16911.0
2022-10-17 10:15:00,337.11,337.56,336.75,337.12,18419.0,329.5131,329.953,329.1613,329.5229,18419.0
2022-10-17 10:20:00,337.22,337.58,336.9,336.91,16906.0,329.6207,329.9726,329.3079,329.3177,16906.0
2022-10-17 10:25:00,336.74,336.82,336.01,336.31,14901.0,329.1515,329.2297,328.4379,328.7312,14901.0
2022-10-17 10:30:00,336.32,336.56,335.65,336.4,17485.0,328.7409,328.9755,328.086,328.8191,17485.0
2022-10-17 10:35:00,336.26,336.4,335.54,335.7,22768.0,328.6823,328.8191,327.9785,328.1349,22768.0
2022-10-17 10:40:00,335.6,336.29,335.18,335.97,30732.0,328.0372,328.7116,327.6266,328.3988,30732.0
2022-10-17 10:45:00,335.96,336.43,335.32,336.43,26602.0,328.3891,328.8485,327.7635,328.8485,26602.0
2022-10-17 10:50:00,336.35,336.35,334.32,334.46,16596.0,328.7703,328.7703,326.786,326.9229,16596.0
2022-10-17 10:55:00,334.46,335.0,334.11,334.89,12719.0,326.9229,327.4507,326.5807,327.3432,12719.0
2022-10-17 11:00:00,335.04,335.6,334.89,335.18,21738.0,327.4898,328.0372,327.3432,327.6266,21738.0
2022-10-17 11:05:00,335.29,335.45,334.69,334.73,15395.0,327.7342,327.8906,327.1477,327.1868,15395.0
2022-10-17 11:10:00,334.72,335.07,334.58,334.97,12269.0,327.177,327.5191,327.0402,327.4214,12269.0
2022-10-17 11:15:00,334.85,334.96,334.56,334.85,24693.0,327.3041,327.4116,327.0206,327.3041,24693.0
2022-10-17 11:20:00,334.94,335.55,334.85,335.46,21487.0,327.392,327.9883,327.3041,327.9003,21487.0
2022-10-17 11:25:00,335.52,335.52,334.21,334.77,8293.0,327.959,327.959,326.6785,327.2259,8293.0
2022-10-17 11:30:00,334.74,335.2,334.62,335.17,16591.0,327.1966,327.6462,327.0793,327.6169,16591.0
2022-10-17 11:35:00,335.08,335.32,334.7,334.7,10987.0,327.5289,327.7635,327.1575,327.1575,10987.0
2022-10-17 11:40:00,334.73,335.07,334.5,335.02,10249.0,327.1868,327.5191,326.962,327.4702,10249.0
2022-10-17 11:45:00,334.94,334.94,334.3,334.78,6368.0,327.392,327.392,326.7665,327.2357,6368.0
2022-10-17 11:50:00,334.78,335.56,334.77,335.56,16390.0,327.2357,327.9981,327.2259,327.9981,16390.0
2022-10-17 11:55:00,335.54,335.63,334.47,334.54,10462.0,327.9785,328.0665,326.9326,327.0011,10462.0
2022-10-17 12:00:00,334.44,334.84,334.06,334.06,6278.0,326.9033,327.2943,326.5319,326.5319,6278.0
2022-10-17 12:05:00,334.05,334.74,333.82,334.46,9982.0,326.5221,327.1966,326.2973,326.9229,9982.0
2022-10-17 12:10:00,334.46,334.46,333.66,334.22,8847.0,326.9229,326.9229,326.1409,326.6883,8847.0
2022-10-17 12:15:00,334.27,334.28,333.63,334.06,8233.0,326.7371,326.7469,326.1116,326.5319,8233.0
2022-10-17 12:20:00,334.05,334.16,333.58,333.85,12971.0,326.5221,326.6296,326.0627,326.3266,12971.0
2022-10-17 12:25:00,333.94,334.37,333.93,334.21,6957.0,326.4146,326.8349,326.4048,326.6785,6957.0
2022-10-17 12:30:00,334.07,334.58,334.03,334.41,11667.0,326.5417,327.0402,326.5026,326.874,11667.0
2022-10-17 12:35:00,334.33,334.41,333.91,334.15,5397.0,326.7958,326.874,326.3853,326.6198,5397.0
2022-10-17 12:40:00,334.19,334.27,333.63,333.85,10520.0,326.6589,326.7371,326.1116,326.3266,10520.0
2022-10-17 12:45:00,333.8,334.06,333.65,333.97,3837.0,326.2777,326.5319,326.1311,326.4439,3837.0
2022-10-17 12:50:00,334.0,334.47,333.85,334.45,18410.0,326.4732,326.9326,326.3266,326.9131,18410.0
2022-10-17 12:55:00,334.45,334.45,333.89,334.34,6645.0,326.9131,326.9131,326.3657,326.8056,6645.0
2022-10-17 13:00:00,334.35,334.45,333.73,333.9,7575.0,326.8153,326.9131,326.2093,326.3755,7575.0
2022-10-17 13:05:00,334.05,334.33,333.72,333.73,7858.0,326.5221,326.7958,326.1995,326.2093,7858.0
2022-10-17 13:10:00,333.72,334.07,333.61,333.91,6377.0,326.1995,326.5417,326.092,326.3853,6377.0
2022-10-17 13:15:00,333.98,334.12,333.5,333.57,6750.0,326.4537,326.5905,325.9845,326.0529,6750.0
2022-10-17 13:20:00,333.56,333.82,333.36,333.7,5610.0,326.0431,326.2973,325.8477,326.18,5610.0
2022-10-17 13:25:00,333.56,333.83,333.3,333.63,7315.0,326.0431,326.3071,325.789,326.1116,7315.0
2022-10-17 13:30:00,333.69,334.0,333.61,333.86,4719.0,326.1702,326.4732,326.092,326.3364,4719.0
2022-10-17 13:35:00,333.76,334.02,333.55,333.62,8202.0,326.2386,326.4928,326.0334,326.1018,8202.0
2022-10-17 13:40:00,333.59,333.59,332.96,332.96,5447.0,326.0725,326.0725,325.4567,325.4567,5447.0
2022-10-17 13:45:00,333.07,333.61,333.07,333.46,5493.0,325.5642,326.092,325.5642,325.9454,5493.0
2022-10-17 13:50:00,333.56,333.78,333.29,333.29,8444.0,326.0431,326.2582,325.7792,325.7792,8444.0
2022-10-17 13:55:00,333.25,333.78,333.14,333.63,5564.0,325.7401,326.2582,325.6326,326.1116,5564.0
2022-10-17 14:00:00,333.69,333.99,333.5,333.56,9310.0,326.1702,326.4635,325.9845,326.0431,9310.0
2022-10-17 14:05:00,333.64,333.89,333.47,333.77,11570.0,326.1213,326.3657,325.9552,326.2484,11570.0
2022-10-17 14:10:00,333.7,333.78,333.21,333.21,9078.0,326.18,326.2582,325.701,325.701,9078.0
2022-10-17 14:15:00,333.31,333.33,333.0,333.33,3792.0,325.7988,325.8183,325.4958,325.8183,3792.0
2022-10-17 14:20:00,333.38,333.38,332.83,332.95,3920.0,325.8672,325.8672,325.3296,325.4469,3920.0
2022-10-17 14:25:00,333.01,333.15,332.78,332.8,7996.0,325.5055,325.6424,325.2807,325.3003,7996.0
2022-10-17 14:30:00,332.83,332.92,332.56,332.65,10406.0,325.3296,325.4176,325.0657,325.1537,10406.0
2022-10-17 14:35:00,332.71,333.26,332.29,333.02,12756.0,325.2123,325.7499,324.8018,325.5153,12756.0
2022-10-17 14:40:00,333.04,333.59,333.04,333.5,6803.0,325.5349,326.0725,325.5349,325.9845,6803.0
2022-10-17 14:45:00,333.42,333.42,332.78,332.98,6794.0,325.9063,325.9063,325.2807,325.4762,6794.0
2022-10-17 14:50:00,332.97,333.1,332.77,333.02,7373.0,325.4664,325.5935,325.2709,325.5153,7373.0
2022-10-17 14:55:00,333.02,333.33,332.95,333.17,9419.0,325.5153,325.8183,325.4469,325.6619,9419.0
2022-10-17 15:00:00,333.22,333.53,332.97,333.24,7209.0,325.7108,326.0138,325.4664,325.7304,7209.0
2022-10-17 15:05:00,333.25,333.46,332.98,333.33,12082.0,325.7401,325.9454,325.4762,325.8183,12082.0
2022-10-17 15:10:00,333.26,333.32,333.04,333.12,8505.0,325.7499,325.8086,325.5349,325.6131,8505.0
2022-10-17 15:15:00,333.16,333.33,332.94,333.3,12950.0,325.6522,325.8183,325.4371,325.789,12950.0
2022-10-17 15:20:00,333.18,333.49,333.0,333.39,8760.0,325.6717,325.9747,325.4958,325.877,8760.0
2022-10-17 15:25:00,333.46,333.58,333.28,333.57,10339.0,325.9454,326.0627,325.7695,326.0529,10339.0
2022-10-17 15:30:00,333.56,333.9,333.32,333.63,19505.0,326.0431,326.3755,325.8086,326.1116,19505.0
2022-10-17 15:35:00,333.69,333.69,333.18,333.38,12737.0,326.1702,326.1702,325.6717,325.8672,12737.0
2022-10-17 15:40:00,333.36,333.72,333.29,333.67,41473.0,325.8477,326.1995,325.7792,326.1507,41473.0
2022-10-17 15:45:00,333.66,333.81,333.03,333.06,28573.0,326.1409,326.2875,325.5251,325.5544,28573.0
2022-10-17 15:50:00,333.15,333.37,333.03,333.15,59572.0,325.6424,325.8574,325.5251,325.6424,59572.0
2022-10-17 15:55:00,333.2,333.23,332.59,332.92,116328.0,325.6913,325.7206,325.095,325.4176,116328.0
2022-10-18 09:30:00,334.14,335.33,333.47,333.77,51585.0,326.6101,327.7733,325.9552,326.2484,51585.0
2022-10-18 09:35:00,334.02,335.3,333.5,333.63,21473.0,326.4928,327.7439,325.9845,326.1116,21473.0
2022-10-18 09:40:00,333.99,333.99,331.0,331.04,19289.0,326.4635,326.4635,323.5408,323.5799,19289.0
2022-10-18 09:45:00,331.49,333.21,330.69,333.05,22358.0,324.0198,325.701,323.2378,325.5446,22358.0
2022-10-18 09:50:00,333.05,333.87,332.82,333.11,14171.0,325.5446,326.3462,325.3198,325.6033,14171.0
2022-10-18 09:55:00,333.02,333.89,332.27,332.33,15457.0,325.5153,326.3657,324.7822,324.8409,15457.0
2022-10-18 10:00:00,332.57,333.33,332.54,333.03,7545.0,325.0755,325.8183,325.0461,325.5251,7545.0
2022-10-18 10:05:00,333.13,333.3,332.41,332.96,39239.0,325.6228,325.789,324.9191,325.4567,39239.0
2022-10-18 10:10:00,332.9,333.73,332.89,332.92,24049.0,325.398,326.2093,325.3882,325.4176,24049.0
2022-10-18 10:15:00,332.77,333.5,332.55,333.27,11339.0,325.2709,325.9845,325.0559,325.7597,11339.0
2022-10-18 10:20:00,333.2,333.38,332.21,332.21,23258.0,325.6913,325.8672,324.7236,324.7236,23258.0
2022-10-18 10:25:00,332.38,332.65,331.83,332.46,11644.0,324.8897,325.1537,324.3521,324.9679,11644.0
2022-10-18 10:30:00,332.66,332.7,332.0,332.54,25799.0,325.1634,325.2025,324.5183,325.0461,25799.0
2022-10-18 10:35:00,332.72,332.93,331.91,332.04,12726.0,325.2221,325.4273,324.4303,324.5574,12726.0
2022-10-18 10:40:00,332.2,332.79,332.18,332.79,20509.0,324.7138,325.2905,324.6942,325.2905,20509.0
2022-10-18 10:45:00,332.71,332.86,332.47,332.85,5417.0,325.2123,325.3589,324.9777,325.3491,5417.0
2022-10-18 10:50:00,332.79,333.04,332.36,332.71,13415.0,325.2905,325.5349,324.8702,325.2123,13415.0
2022-10-18 10:55:00,332.7,333.22,332.7,333.19,4223.0,325.2025,325.7108,325.2025,325.6815,4223.0
2022-10-18 11:00:00,333.17,333.71,332.76,333.26,11102.0,325.6619,326.1898,325.2612,325.7499,11102.0
2022-10-18 11:05:00,333.51,333.62,332.88,332.88,9467.0,325.9943,326.1018,325.3785,325.3785,9467.0
2022-10-18 11:10:00,333.13,333.15,332.51,332.87,9407.0,325.6228,325.6424,325.0168,325.3687,9407.0
2022-10-18 11:15:00,332.77,333.2,332.54,333.06,9370.0,325.2709,325.6913,325.0461,325.5544,9370.0
2022-10-18 11:20:00,333.12,333.22,332.46,333.03,7073.0,325.6131,325.7108,324.9679,325.5251,7073.0
2022-10-18 11:25:00,333.16,333.56,332.77,332.87,6734.0,325.6522,326.0431,325.2709,325.3687,6734.0
2022-10-18 11:30:00,332.92,332.92,331.5,332.03,13957.0,325.4176,325.4176,324.0296,324.5476,13957.0
2022-10-18 11:35:00,331.89,332.18,331.22,331.84,23340.0,324.4108,324.6942,323.7559,324.3619,23340.0
2022-10-18 11:40:00,331.89,332.16,331.55,332.15,11891.0,324.4108,324.6747,324.0784,324.6649,11891.0
2022-10-18 11:45:00,331.85,332.14,331.61,331.78,8954.0,324.3717,324.6551,324.1371,324.3033,8954.0
2022-10-18 11:50:00,331.62,331.77,331.37,331.37,8103.0,324.1469,324.2935,323.9025,323.9025,8103.0
2022-10-18 11:55:00,331.32,331.53,331.19,331.3,6449.0,323.8536,324.0589,323.7266,323.8341,6449.0
2022-10-18 12:00:00,331.36,331.76,331.27,331.75,7964.0,323.8927,324.2837,323.8047,324.2739,7964.0
2022-10-18 12:05:00,331.78,331.78,330.88,331.53,11436.0,324.3033,324.3033,323.4235,324.0589,11436.0
2022-10-18 12:10:00,331.62,332.0,331.54,331.71,8227.0,324.1469,324.5183,324.0687,324.2348,8227.0
2022-10-18 12:15:00,331.57,331.71,331.08,331.15,12106.0,324.098,324.2348,323.619,323.6875,12106.0
2022-10-18 12:20:00,331.14,331.35,330.81,330.88,7532.0,323.6777,323.8829,323.3551,323.4235,7532.0
2022-10-18 12:25:00,330.88,331.15,330.71,331.13,3549.0,323.4235,323.6875,323.2574,323.6679,3549.0
2022-10-18 12:30:00,331.2,331.33,330.88,331.28,5586.0,323.7363,323.8634,323.4235,323.8145,5586.0
2022-10-18 12:35:00,331.28,331.38,331.02,331.35,8896.0,323.8145,323.9123,323.5604,323.8829,8896.0
2022-10-18 12:40:00,331.38,331.43,330.96,330.96,7681.0,323.9123,323.9611,323.5017,323.5017,7681.0
2022-10-18 12:45:00,330.95,330.98,330.37,330.66,16094.0,323.492,323.5213,322.925,323.2085,16094.0
2022-10-18 12:50:00,330.68,331.45,330.58,331.2,15076.0,323.228,323.9807,323.1303,323.7363,15076.0
2022-10-18 12:55:00,331.14,331.34,330.92,330.92,13462.0,323.6777,323.8732,323.4626,323.4626,13462.0
2022-10-18 13:00:00,330.92,331.27,330.51,330.52,16430.0,323.4626,323.8047,323.0619,323.0717,16430.0
2022-10-18 13:05:00,330.51,330.91,330.51,330.82,14284.0,323.0619,323.4529,323.0619,323.3649,14284.0
2022-10-18 13:10:00,330.96,331.28,330.87,331.21,11982.0,323.5017,323.8145,323.4138,323.7461,11982.0
2022-10-18 13:15:00,331.25,331.81,331.03,331.64,19478.0,323.7852,324.3326,323.5702,324.1664,19478.0
2022-10-18 13:20:00,331.63,331.99,331.31,331.8,11452.0,324.1566,324.5085,323.8438,324.3228,11452.0
2022-10-18 13:25:00,331.69,332.16,331.69,332.15,7299.0,324.2153,324.6747,324.2153,324.6649,7299.0
2022-10-18 13:30:00,332.2,332.89,332.09,332.83,9827.0,324.7138,325.3882,324.6063,325.3296,9827.0
2022-10-18 13:35:00,332.88,333.49,332.88,333.06,16666.0,325.3785,325.9747,325.3785,325.5544,16666.0
2022-10-18 13:40:00,333.07,333.5,332.94,333.32,10600.0,325.5642,325.9845,325.4371,325.8086,10600.0
2022-10-18 13:45:00,333.36,333.5,333.02,333.34,7010.0,325.8477,325.9845,325.5153,325.8281,7010.0
2022-10-18 13:50:00,333.39,333.59,333.07,333.52,10497.0,325.877,326.0725,325.5642,326.004,10497.0
2022-10-18 13:55:00,333.52,333.7,333.05,333.38,7525.0,326.004,326.18,325.5446,325.8672,7525.0
2022-10-18 14:00:00,333.37,333.48,332.99,333.07,10025.0,325.8574,325.9649,325.486,325.5642,10025.0
2022-10-18 14:05:00,332.86,333.16,332.63,332.63,3316.0,325.3589,325.6522,325.1341,325.1341,3316.0
2022-10-18 14:10:00,332.8,332.99,332.71,332.95,3046.0,325.3003,325.486,325.2123,325.4469,3046.0
2022-10-18 14:15:00,332.95,333.2,332.76,332.86,6285.0,325.4469,325.6913,325.2612,325.3589,6285.0
2022-10-18 14:20:00,332.81,333.27,332.7,333.25,15536.0,325.31,325.7597,325.2025,325.7401,15536.0
2022-10-18 14:25:00,333.29,333.5,333.12,333.37,6785.0,325.7792,325.9845,325.6131,325.8574,6785.0
2022-10-18 14:30:00,333.52,333.65,333.34,333.51,6978.0,326.004,326.1311,325.8281,325.9943,6978.0
2022-10-18 14:35:00,333.48,333.48,332.76,332.91,5953.0,325.9649,325.9649,325.2612,325.4078,5953.0
2022-10-18 14:40:00,332.98,333.23,332.8,332.87,5636.0,325.4762,325.7206,325.3003,325.3687,5636.0
2022-10-18 14:45:00,332.94,333.12,332.65,332.97,8110.0,325.4371,325.6131,325.1537,325.4664,8110.0
2022-10-18 14:50:00,332.87,333.16,332.75,332.98,3113.0,325.3687,325.6522,325.2514,325.4762,3113.0
2022-10-18 14:55:00,333.06,333.26,332.75,333.08,6330.0,325.5544,325.7499,325.2514,325.574,6330.0
2022-10-18 15:00:00,333.02,333.02,332.27,332.75,17553.0,325.5153,325.5153,324.7822,325.2514,17553.0
2022-10-18 15:05:00,332.78,333.21,332.78,332.88,8572.0,325.2807,325.701,325.2807,325.3785,8572.0
2022-10-18 15:10:00,332.94,333.11,332.75,332.81,7374.0,325.4371,325.6033,325.2514,325.31,7374.0
2022-10-18 15:15:00,332.9,332.98,332.67,332.91,6747.0,325.398,325.4762,325.1732,325.4078,6747.0
2022-10-18 15:20:00,332.84,333.05,332.64,333.04,18962.0,325.3394,325.5446,325.1439,325.5349,18962.0
2022-10-18 15:25:00,332.93,332.98,332.57,332.93,7608.0,325.4273,325.4762,325.0755,325.4273,7608.0
2022-10-18 15:30:00,332.93,333.93,332.84,333.69,7988.0,325.4273,326.4048,325.3394,326.1702,7988.0
2022-10-18 15:35:00,333.77,333.95,333.26,333.76,14358.0,326.2484,326.4244,325.7499,326.2386,14358.0
2022-10-18 15:40:00,333.82,334.12,333.69,334.04,8931.0,326.2973,326.5905,326.1702,326.5123,8931.0
2022-10-18 15:45:00,334.02,334.15,333.8,334.1,14131.0,326.4928,326.6198,326.2777,326.571,14131.0
2022-10-18 15:50:00,334.15,334.55,333.97,334.31,27038.0,326.6198,327.0108,326.4439,326.7762,27038.0
2022-10-18 15:55:00,334.34,335.13,334.17,335.02,104720.0,326.8056,327.5778,326.6394,327.4702,104720.0
2022-10-19 09:30:00,335.25,335.63,334.39,335.17,29100.0,327.6951,328.0665,326.8544,327.6169,29100.0
2022-10-19 09:35:00,335.19,335.45,333.58,334.08,9806.0,327.6364,327.8906,326.0627,326.5514,9806.0
2022-10-19 09:40:00,333.72,334.05,333.19,333.4,11404.0,326.1995,326.5221,325.6815,325.8867,11404.0
2022-10-19 09:45:00,333.69,333.77,331.51,331.61,40688.0,326.1702,326.2484,324.0393,324.1371,40688.0
2022-10-19 09:50:00,331.85,332.68,331.46,332.18,25216.0,324.3717,325.183,323.9905,324.6942,25216.0
2022-10-19 09:55:00,332.07,332.12,330.54,331.04,25577.0,324.5867,324.6356,323.0912,323.5799,25577.0
2022-10-19 10:00:00,330.91,331.49,330.33,330.33,31441.0,323.4529,324.0198,322.8859,322.8859,31441.0
2022-10-19 10:05:00,330.52,330.93,329.29,329.29,24114.0,323.0717,323.4724,321.8694,321.8694,24114.0
2022-10-19 10:10:00,329.39,329.56,328.8,329.06,18692.0,321.9671,322.1333,321.3904,321.6446,18692.0
2022-10-19 10:15:00,329.22,329.52,328.9,328.95,14650.0,321.8009,322.0942,321.4882,321.537,14650.0
2022-10-19 10:20:00,328.95,329.07,328.2,328.47,21885.0,321.537,321.6543,320.8039,321.0678,21885.0
2022-10-19 10:25:00,328.46,328.6,328.05,328.43,20360.0,321.0581,321.1949,320.6573,321.0287,20360.0
2022-10-19 10:30:00,328.52,328.62,327.91,328.16,22351.0,321.1167,321.2145,320.5205,320.7648,22351.0
2022-10-19 10:35:00,328.21,329.36,328.15,328.9,16201.0,320.8137,321.9378,320.7551,321.4882,16201.0
2022-10-19 10:40:00,328.89,328.97,328.43,328.52,7074.0,321.4784,321.5566,321.0287,321.1167,7074.0
2022-10-19 10:45:00,328.85,329.4,328.7,329.4,16043.0,321.4393,321.9769,321.2927,321.9769,16043.0
2022-10-19 10:50:00,329.43,329.56,328.74,328.76,14702.0,322.0062,322.1333,321.3318,321.3513,14702.0
2022-10-19 10:55:00,328.76,328.76,327.41,327.56,20427.0,321.3513,321.3513,320.0317,320.1784,20427.0
2022-10-19 11:00:00,327.7,327.92,327.48,327.71,30129.0,320.3152,320.5302,320.1002,320.325,30129.0
2022-10-19 11:05:00,327.71,328.09,327.16,327.98,27489.0,320.325,320.6964,319.7874,320.5889,27489.0
2022-10-19 11:10:00,328.18,328.34,327.82,328.02,54593.0,320.7844,320.9408,320.4325,320.628,54593.0
2022-10-19 11:15:00,328.23,329.22,328.23,328.76,12268.0,320.8333,321.8009,320.8333,321.3513,12268.0
2022-10-19 11:20:00,328.84,328.98,328.32,328.34,9051.0,321.4295,321.5664,320.9212,320.9408,9051.0
2022-10-19 11:25:00,328.24,328.38,327.98,328.11,15871.0,320.843,320.9799,320.5889,320.716,15871.0
2022-10-19 11:30:00,328.08,328.37,327.92,328.15,10171.0,320.6866,320.9701,320.5302,320.7551,10171.0
2022-10-19 11:35:00,327.99,328.75,327.9,328.64,8000.0,320.5987,321.3415,320.5107,321.234,8000.0
2022-10-19 11:40:00,328.64,328.69,328.28,328.34,3419.0,321.234,321.2829,320.8821,320.9408,3419.0
2022-10-19 11:45:00,328.31,329.35,328.19,329.35,5600.0,320.9115,321.928,320.7942,321.928,5600.0
2022-10-19 11:50:00,329.02,329.15,328.7,328.73,6601.0,321.6055,321.7325,321.2927,321.322,6601.0
2022-10-19 11:55:00,328.71,328.9,328.51,328.73,3147.0,321.3024,321.4882,321.1069,321.322,3147.0
2022-10-19 12:00:00,328.57,328.82,328.28,328.37,7409.0,321.1656,321.41,320.8821,320.9701,7409.0
2022-10-19 12:05:00,328.28,328.28,327.32,327.44,7349.0,320.8821,320.8821,319.9438,320.0611,7349.0
2022-10-19 12:10:00,327.37,327.56,327.01,327.24,6567.0,319.9926,320.1784,319.6407,319.8656,6567.0
2022-10-19 12:15:00,327.28,327.43,326.82,326.97,10324.0,319.9047,320.0513,319.455,319.6017,10324.0
2022-10-19 12:20:00,326.98,327.03,326.63,326.69,5121.0,319.6114,319.6603,319.2693,319.328,5121.0
2022-10-19 12:25:00,326.6,326.77,326.5,326.55,8908.0,319.24,319.4062,319.1422,319.1911,8908.0
2022-10-19 12:30:00,326.56,326.82,326.56,326.75,6201.0,319.2009,319.455,319.2009,319.3866,6201.0
2022-10-19 12:35:00,326.84,327.4,326.82,326.83,18695.0,319.4746,320.022,319.455,319.4648,18695.0
2022-10-19 12:40:00,326.99,327.01,326.64,326.67,7309.0,319.6212,319.6407,319.2791,319.3084,7309.0
2022-10-19 12:45:00,326.69,326.81,326.2,326.3,8166.0,319.328,319.4453,318.849,318.9467,8166.0
2022-10-19 12:50:00,326.34,326.61,326.26,326.56,5266.0,318.9858,319.2498,318.9077,319.2009,5266.0
2022-10-19 12:55:00,326.46,326.54,326.2,326.48,3384.0,319.1031,319.1813,318.849,319.1227,3384.0
2022-10-19 13:00:00,326.44,326.72,325.97,326.16,18958.0,319.0836,319.3573,318.6242,318.8099,18958.0
2022-10-19 13:05:00,326.22,326.57,326.03,326.3,9676.0,318.8686,319.2107,318.6828,318.9467,9676.0
2022-10-19 13:10:00,326.31,326.58,326.27,326.57,5567.0,318.9565,319.2204,318.9174,319.2107,5567.0
2022-10-19 13:15:00,326.57,326.68,326.2,326.5,6996.0,319.2107,319.3182,318.849,319.1422,6996.0
2022-10-19 13:20:00,326.5,327.08,326.49,326.88,7129.0,319.1422,319.7092,319.1325,319.5137,7129.0
2022-10-19 13:25:00,327.03,327.4,326.9,327.34,6604.0,319.6603,320.022,319.5332,319.9633,6604.0
2022-10-19 13:30:00,327.32,327.52,327.11,327.24,5909.0,319.9438,320.1393,319.7385,319.8656,5909.0
2022-10-19 13:35:00,327.3,327.43,326.9,326.94,4501.0,319.9242,320.0513,319.5332,319.5723,4501.0
2022-10-19 13:40:00,326.96,327.1,326.77,326.8,3909.0,319.5919,319.7287,319.4062,319.4355,3909.0
2022-10-19 13:45:00,326.68,326.99,326.61,326.62,2912.0,319.3182,319.6212,319.2498,319.2595,2912.0
2022-10-19 13:50:00,326.62,327.15,326.61,326.83,6077.0,319.2595,319.7776,319.2498,319.4648,6077.0
2022-10-19 13:55:00,326.86,327.08,326.68,327.07,4150.0,319.4941,319.7092,319.3182,319.6994,4150.0
2022-10-19 14:00:00,327.07,327.32,326.83,327.09,16850.0,319.6994,319.9438,319.4648,319.7189,16850.0
2022-10-19 14:05:00,327.03,327.14,326.79,326.85,4513.0,319.6603,319.7678,319.4257,319.4844,4513.0
2022-10-19 14:10:00,326.7,328.0,326.64,327.77,17065.0,319.3377,320.6084,319.2791,320.3836,17065.0
2022-10-19 14:15:00,327.92,328.22,327.52,327.52,16030.0,320.5302,320.8235,320.1393,320.1393,16030.0
2022-10-19 14:20:00,327.47,327.49,326.88,326.98,9281.0,320.0904,320.1099,319.5137,319.6114,9281.0
2022-10-19 14:25:00,327.06,327.88,327.05,327.88,23552.0,319.6896,320.4911,319.6798,320.4911,23552.0
2022-10-19 14:30:00,327.86,328.2,327.76,327.99,16333.0,320.4716,320.8039,320.3738,320.5987,16333.0
2022-10-19 14:35:00,327.87,327.87,327.62,327.78,5013.0,320.4814,320.4814,320.237,320.3934,5013.0
2022-10-19 14:40:00,327.88,328.25,327.58,328.08,5202.0,320.4911,320.8528,320.1979,320.6866,5202.0
2022-10-19 14:45:00,327.92,328.03,327.51,327.68,6476.0,320.5302,320.6378,320.1295,320.2957,6476.0
2022-10-19 14:50:00,327.7,327.76,327.49,327.75,2905.0,320.3152,320.3738,320.1099,320.3641,2905.0
2022-10-19 14:55:00,327.71,327.71,327.33,327.5,6539.0,320.325,320.325,319.9535,320.1197,6539.0
2022-10-19 15:00:00,327.37,328.0,327.35,327.74,6883.0,319.9926,320.6084,319.9731,320.3543,6883.0
2022-10-19 15:05:00,327.7,328.05,327.46,328.03,8270.0,320.3152,320.6573,320.0806,320.6378,8270.0
2022-10-19 15:10:00,328.07,328.08,327.76,327.83,5302.0,320.6769,320.6866,320.3738,320.4423,5302.0
2022-10-19 15:15:00,327.77,328.48,327.68,328.48,10134.0,320.3836,321.0776,320.2957,321.0776,10134.0
2022-10-19 15:20:00,328.44,328.84,328.1,328.1,17201.0,321.0385,321.4295,320.7062,320.7062,17201.0
2022-10-19 15:25:00,328.08,328.45,328.0,328.32,10841.0,320.6866,321.0483,320.6084,320.9212,10841.0
2022-10-19 15:30:00,328.25,329.14,328.25,328.92,28296.0,320.8528,321.7227,320.8528,321.5077,28296.0
2022-10-19 15:35:00,328.92,329.58,328.82,329.28,27097.0,321.5077,322.1528,321.41,321.8596,27097.0
2022-10-19 15:40:00,329.27,329.58,329.0,329.21,22154.0,321.8498,322.1528,321.5859,321.7912,22154.0
2022-10-19 15:45:00,329.21,329.66,329.01,329.31,27496.0,321.7912,322.231,321.5957,321.8889,27496.0
2022-10-19 15:50:00,329.26,329.8,328.96,329.63,48085.0,321.84,322.3679,321.5468,322.2017,48085.0
2022-10-19 15:55:00,329.59,329.65,329.14,329.54,99330.0,322.1626,322.2213,321.7227,322.1137,99330.0
2022-10-20 09:30:00,331.15,331.15,327.03,327.62,46120.0,323.6875,323.6875,319.6603,320.237,46120.0
2022-10-20 09:35:00,327.54,328.06,327.0,327.94,12946.0,320.1588,320.6671,319.631,320.5498,12946.0
2022-10-20 09:40:00,327.88,328.09,326.45,327.57,13546.0,320.4911,320.6964,319.0934,320.1881,13546.0
2022-10-20 09:45:00,327.54,327.58,326.41,327.27,10697.0,320.1588,320.1979,319.0543,319.8949,10697.0
2022-10-20 09:50:00,327.3,327.58,326.2,326.9,7998.0,319.9242,320.1979,318.849,319.5332,7998.0
2022-10-20 09:55:00,326.71,326.9,326.47,326.51,10885.0,319.3475,319.5332,319.1129,319.152,10885.0
2022-10-20 10:00:00,326.61,327.37,325.9,326.61,27586.0,319.2498,319.9926,318.5558,319.2498,27586.0
2022-10-20 10:05:00,326.62,327.42,326.53,326.84,15636.0,319.2595,320.0415,319.1716,319.4746,15636.0
2022-10-20 10:10:00,326.63,326.84,326.15,326.6,18089.0,319.2693,319.4746,318.8001,319.24,18089.0
2022-10-20 10:15:00,326.56,326.9,326.23,326.9,21560.0,319.2009,319.5332,318.8783,319.5332,21560.0
2022-10-20 10:20:00,327.09,328.05,326.35,327.96,14809.0,319.7189,320.6573,318.9956,320.5693,14809.0
2022-10-20 10:25:00,327.9,328.34,327.58,328.03,18894.0,320.5107,320.9408,320.1979,320.6378,18894.0
2022-10-20 10:30:00,328.19,328.22,327.25,327.88,11137.0,320.7942,320.8235,319.8753,320.4911,11137.0
2022-10-20 10:35:00,327.88,329.5,327.87,328.82,24877.0,320.4911,322.0746,320.4814,321.41,24877.0
2022-10-20 10:40:00,328.75,328.87,328.28,328.51,7439.0,321.3415,321.4588,320.8821,321.1069,7439.0
2022-10-20 10:45:00,328.37,328.65,328.21,328.35,15888.0,320.9701,321.2438,320.8137,320.9506,15888.0
2022-10-20 10:50:00,328.47,329.5,328.47,329.09,8416.0,321.0678,322.0746,321.0678,321.6739,8416.0
2022-10-20 10:55:00,329.24,329.46,328.98,329.1,17761.0,321.8205,322.0355,321.5664,321.6837,17761.0
2022-10-20 11:00:00,329.1,329.39,328.96,329.16,16575.0,321.6837,321.9671,321.5468,321.7423,16575.0
2022-10-20 11:05:00,329.18,329.79,329.15,329.66,11070.0,321.7618,322.3581,321.7325,322.231,11070.0
2022-10-20 11:10:00,329.79,329.97,329.51,329.78,8526.0,322.3581,322.534,322.0844,322.3483,8526.0
2022-10-20 11:15:00,329.64,329.71,329.25,329.28,3972.0,322.2115,322.2799,321.8303,321.8596,3972.0
2022-10-20 11:20:00,329.25,329.54,329.01,329.48,12997.0,321.8303,322.1137,321.5957,322.0551,12997.0
2022-10-20 11:25:00,329.38,329.38,328.39,328.73,6427.0,321.9573,321.9573,320.9897,321.322,6427.0
2022-10-20 11:30:00,328.65,329.18,328.38,328.79,10727.0,321.2438,321.7618,320.9799,321.3806,10727.0
2022-10-20 11:35:00,328.76,329.25,328.75,329.11,2611.0,321.3513,321.8303,321.3415,321.6934,2611.0
2022-10-20 11:40:00,329.19,329.27,328.71,329.02,6370.0,321.7716,321.8498,321.3024,321.6055,6370.0
2022-10-20 11:45:00,329.12,329.37,329.01,329.17,8106.0,321.7032,321.9476,321.5957,321.7521,8106.0
2022-10-20 11:50:00,329.21,329.21,328.65,328.81,7831.0,321.7912,321.7912,321.2438,321.4002,7831.0
2022-10-20 11:55:00,328.82,328.82,328.5,328.63,5313.0,321.41,321.41,321.0972,321.2242,5313.0
2022-10-20 12:00:00,328.58,328.74,328.17,328.49,7279.0,321.1754,321.3318,320.7746,321.0874,7279.0
2022-10-20 12:05:00,328.5,328.5,327.98,328.33,7710.0,321.0972,321.0972,320.5889,320.931,7710.0
2022-10-20 12:10:00,328.09,328.21,327.78,327.9,13227.0,320.6964,320.8137,320.3934,320.5107,13227.0
2022-10-20 12:15:00,327.91,328.45,327.9,328.44,6893.0,320.5205,321.0483,320.5107,321.0385,6893.0
2022-10-20 12:20:00,328.27,328.74,327.92,328.56,6737.0,320.8724,321.3318,320.5302,321.1558,6737.0
2022-10-20 12:25:00,328.68,328.75,328.32,328.75,4121.0,321.2731,321.3415,320.9212,321.3415,4121.0
2022-10-20 12:30:00,328.66,329.02,328.49,329.0,3230.0,321.2536,321.6055,321.0874,321.5859,3230.0
2022-10-20 12:35:00,329.0,329.5,329.0,329.5,4983.0,321.5859,322.0746,321.5859,322.0746,4983.0
2022-10-20 12:40:00,329.35,329.5,329.17,329.18,3767.0,321.928,322.0746,321.7521,321.7618,3767.0
2022-10-20 12:45:00,329.17,329.56,329.03,329.54,3110.0,321.7521,322.1333,321.6152,322.1137,3110.0
2022-10-20 12:50:00,329.42,329.55,329.36,329.51,2601.0,321.9964,322.1235,321.9378,322.0844,2601.0
2022-10-20 12:55:00,329.53,330.17,329.53,330.06,5946.0,322.104,322.7295,322.104,322.622,5946.0
2022-10-20 13:00:00,329.97,330.15,329.7,329.8,6125.0,322.534,322.71,322.2701,322.3679,6125.0
2022-10-20 13:05:00,329.92,330.23,329.73,329.85,6831.0,322.4852,322.7882,322.2995,322.4167,6831.0
2022-10-20 13:10:00,329.86,330.33,329.85,330.13,3874.0,322.4265,322.8859,322.4167,322.6904,3874.0
2022-10-20 13:15:00,330.04,330.77,329.56,329.56,25275.0,322.6025,323.316,322.1333,322.1333,25275.0
2022-10-20 13:20:00,329.53,330.31,329.48,330.31,19814.0,322.104,322.8664,322.0551,322.8664,19814.0
2022-10-20 13:25:00,330.23,330.77,330.23,330.53,4260.0,322.7882,323.316,322.7882,323.0814,4260.0
2022-10-20 13:30:00,330.5,330.54,330.15,330.21,7137.0,323.0521,323.0912,322.71,322.7686,7137.0
2022-10-20 13:35:00,330.21,331.02,330.2,330.88,7664.0,322.7686,323.5604,322.7589,323.4235,7664.0
2022-10-20 13:40:00,330.84,331.44,330.8,331.13,6660.0,323.3844,323.9709,323.3453,323.6679,6660.0
2022-10-20 13:45:00,331.1,331.17,330.17,330.4,8637.0,323.6386,323.707,322.7295,322.9544,8637.0
2022-10-20 13:50:00,330.41,330.61,330.28,330.57,7510.0,322.9641,323.1596,322.8371,323.1205,7510.0
2022-10-20 13:55:00,330.48,330.97,330.45,330.97,4575.0,323.0326,323.5115,323.0032,323.5115,4575.0
2022-10-20 14:00:00,330.97,331.05,330.56,330.56,5423.0,323.5115,323.5897,323.1107,323.1107,5423.0
2022-10-20 14:05:00,330.48,330.8,330.41,330.44,9350.0,323.0326,323.3453,322.9641,322.9935,9350.0
2022-10-20 14:10:00,330.53,330.63,329.65,329.74,8839.0,323.0814,323.1792,322.2213,322.3092,8839.0
2022-10-20 14:15:00,329.62,330.16,329.62,329.83,5113.0,322.1919,322.7198,322.1919,322.3972,5113.0
2022-10-20 14:20:00,329.93,330.1,329.55,329.58,4671.0,322.4949,322.6611,322.1235,322.1528,4671.0
2022-10-20 14:25:00,329.58,329.74,329.26,329.38,6602.0,322.1528,322.3092,321.84,321.9573,6602.0
2022-10-20 14:30:00,329.32,329.69,329.23,329.56,7273.0,321.8987,322.2604,321.8107,322.1333,7273.0
2022-10-20 14:35:00,329.4,329.48,328.91,328.91,9179.0,321.9769,322.0551,321.4979,321.4979,9179.0
2022-10-20 14:40:00,328.84,329.11,328.54,328.62,10177.0,321.4295,321.6934,321.1363,321.2145,10177.0
2022-10-20 14:45:00,328.64,329.02,328.51,328.79,10389.0,321.234,321.6055,321.1069,321.3806,10389.0
2022-10-20 14:50:00,328.79,329.35,328.68,329.14,7491.0,321.3806,321.928,321.2731,321.7227,7491.0
2022-10-20 14:55:00,329.12,329.49,329.07,329.25,8059.0,321.7032,322.0649,321.6543,321.8303,8059.0
2022-10-20 15:00:00,329.17,329.22,328.98,329.05,9645.0,321.7521,321.8009,321.5664,321.6348,9645.0
2022-10-20 15:05:00,329.05,329.69,329.04,329.4,9961.0,321.6348,322.2604,321.625,321.9769,9961.0
2022-10-20 15:10:00,329.35,329.35,328.96,329.02,7847.0,321.928,321.928,321.5468,321.6055,7847.0
2022-10-20 15:15:00,329.06,329.06,328.59,328.59,5496.0,321.6446,321.6446,321.1851,321.1851,5496.0
2022-10-20 15:20:00,328.65,328.98,328.44,328.73,11229.0,321.2438,321.5664,321.0385,321.322,11229.0
2022-10-20 15:25:00,328.7,329.25,328.69,329.07,9531.0,321.2927,321.8303,321.2829,321.6543,9531.0
2022-10-20 15:30:00,329.04,329.1,327.78,327.8,11664.0,321.625,321.6837,320.3934,320.4129,11664.0
2022-10-20 15:35:00,327.76,327.97,327.35,327.62,16292.0,320.3738,320.5791,319.9731,320.237,16292.0
2022-10-20 15:40:00,327.52,328.6,327.52,328.6,12130.0,320.1393,321.1949,320.1393,321.1949,12130.0
2022-10-20 15:45:00,328.5,329.08,328.45,328.99,14937.0,321.0972,321.6641,321.0483,321.5761,14937.0
2022-10-20 15:50:00,329.04,329.47,328.95,329.13,21906.0,321.625,322.0453,321.537,321.713,21906.0
2022-10-20 15:55:00,329.06,329.34,328.76,328.87,54089.0,321.6446,321.9182,321.3513,321.4588,54089.0
2022-10-21 09:30:00,329.07,330.88,326.77,327.12,250381.0,321.6543,323.4235,319.4062,319.7483,250381.0
2022-10-21 09:35:00,327.86,329.3,326.92,328.19,6370.0,320.4716,321.8791,319.5528,320.7942,6370.0
2022-10-21 09:40:00,328.23,331.64,328.23,331.31,17480.0,320.8333,324.1664,320.8333,323.8438,17480.0
2022-10-21 09:45:00,331.47,332.88,331.11,332.88,31681.0,324.0002,325.3785,323.6484,325.3785,31681.0
2022-10-21 09:50:00,332.59,334.31,331.75,333.69,17036.0,325.095,326.7762,324.2739,326.1702,17036.0
2022-10-21 09:55:00,333.94,335.45,333.59,335.35,20040.0,326.4146,327.8906,326.0725,327.7928,20040.0
2022-10-21 10:00:00,335.23,335.48,334.53,334.79,22186.0,327.6755,327.9199,326.9913,327.2454,22186.0
2022-10-21 10:05:00,334.84,335.35,334.5,334.51,19500.0,327.2943,327.7928,326.962,326.9717,19500.0
2022-10-21 10:10:00,334.73,335.21,334.54,335.1,10787.0,327.1868,327.656,327.0011,327.5484,10787.0
2022-10-21 10:15:00,334.94,335.27,334.54,335.08,9242.0,327.392,327.7146,327.0011,327.5289,9242.0
2022-10-21 10:20:00,335.16,335.68,334.79,335.07,12190.0,327.6071,328.1154,327.2454,327.5191,12190.0
2022-10-21 10:25:00,334.99,336.16,334.61,335.77,13394.0,327.4409,328.5846,327.0695,328.2033,13394.0
2022-10-21 10:30:00,335.73,336.18,335.11,335.19,18164.0,328.1642,328.6041,327.5582,327.6364,18164.0
2022-10-21 10:35:00,335.11,335.57,334.43,335.57,16485.0,327.5582,328.0078,326.8935,328.0078,16485.0
2022-10-21 10:40:00,335.69,335.75,334.56,334.71,21254.0,328.1251,328.1838,327.0206,327.1672,21254.0
2022-10-21 10:45:00,334.6,335.1,334.6,334.96,8221.0,327.0597,327.5484,327.0597,327.4116,8221.0
2022-10-21 10:50:00,334.84,335.84,334.81,335.21,11576.0,327.2943,328.2718,327.265,327.656,11576.0
2022-10-21 10:55:00,335.13,335.18,334.57,334.87,9967.0,327.5778,327.6266,327.0304,327.3236,9967.0
2022-10-21 11:00:00,335.03,335.04,334.3,334.71,9888.0,327.48,327.4898,326.7665,327.1672,9888.0
2022-10-21 11:05:00,334.81,335.38,334.74,335.38,12399.0,327.265,327.8221,327.1966,327.8221,12399.0
2022-10-21 11:10:00,335.37,336.24,335.28,335.96,17384.0,327.8124,328.6627,327.7244,328.3891,17384.0
2022-10-21 11:15:00,335.85,336.25,335.59,335.79,15599.0,328.2815,328.6725,328.0274,328.2229,15599.0
2022-10-21 11:20:00,335.79,336.43,335.52,335.93,14379.0,328.2229,328.8485,327.959,328.3597,14379.0
2022-10-21 11:25:00,336.05,336.32,335.83,336.09,10037.0,328.477,328.7409,328.262,328.5161,10037.0
2022-10-21 11:30:00,336.21,337.37,336.17,337.21,18202.0,328.6334,329.7673,328.5943,329.6109,18202.0
2022-10-21 11:35:00,337.26,337.46,336.42,336.56,10811.0,329.6598,329.8553,328.8387,328.9755,10811.0
2022-10-21 11:40:00,336.7,337.77,336.61,337.36,11373.0,329.1124,330.1583,329.0244,329.7575,11373.0
2022-10-21 11:45:00,337.21,337.79,337.06,337.53,16550.0,329.6109,330.1778,329.4643,329.9237,16550.0
2022-10-21 11:50:00,337.45,337.68,336.77,336.77,11937.0,329.8455,330.0703,329.1808,329.1808,11937.0
2022-10-21 11:55:00,336.93,337.2,336.77,336.87,14172.0,329.3372,329.6011,329.1808,329.2786,14172.0
2022-10-21 12:00:00,337.06,337.67,337.01,337.5,38404.0,329.4643,330.0605,329.4154,329.8944,38404.0
2022-10-21 12:05:00,337.41,337.42,336.78,336.89,9267.0,329.8064,329.8162,329.1906,329.2981,9267.0
2022-10-21 12:10:00,336.77,337.12,336.65,336.91,9356.0,329.1808,329.5229,329.0635,329.3177,9356.0
2022-10-21 12:15:00,336.9,337.63,336.89,337.42,72018.0,329.3079,330.0214,329.2981,329.8162,72018.0
2022-10-21 12:20:00,337.42,337.55,336.9,337.44,17063.0,329.8162,329.9432,329.3079,329.8357,17063.0
2022-10-21 12:25:00,337.33,337.52,335.96,336.2,21134.0,329.7282,329.9139,328.3891,328.6237,21134.0
2022-10-21 12:30:00,336.11,336.6,335.9,336.48,11780.0,328.5357,329.0146,328.3304,328.8973,11780.0
2022-10-21 12:35:00,336.53,337.55,336.51,337.4,12341.0,328.9462,329.9432,328.9267,329.7966,12341.0
2022-10-21 12:40:00,337.41,338.29,337.36,338.0,15221.0,329.8064,330.6666,329.7575,330.3831,15221.0
2022-10-21 12:45:00,338.1,339.35,338.1,339.08,14252.0,330.4808,331.7027,330.4808,331.4387,14252.0
2022-10-21 12:50:00,339.06,339.27,338.84,339.07,7926.0,331.4192,331.6245,331.2042,331.429,7926.0
2022-10-21 12:55:00,339.1,339.11,338.53,338.58,12855.0,331.4583,331.4681,330.9011,330.95,12855.0
2022-10-21 13:00:00,338.53,338.6,338.28,338.36,9516.0,330.9011,330.9696,330.6568,330.735,9516.0
2022-10-21 13:05:00,338.36,338.75,338.29,338.49,8712.0,330.735,331.1162,330.6666,330.862,8712.0
2022-10-21 13:10:00,338.45,338.82,338.14,338.21,13380.0,330.8229,331.1846,330.5199,330.5884,13380.0
2022-10-21 13:15:00,338.18,338.57,337.89,338.32,20165.0,330.559,330.9402,330.2756,330.6959,20165.0
2022-10-21 13:20:00,338.2,338.61,338.13,338.28,5054.0,330.5786,330.9793,330.5102,330.6568,5054.0
2022-10-21 13:25:00,338.15,339.18,338.15,339.05,10285.0,330.5297,331.5365,330.5297,331.4094,10285.0
2022-10-21 13:30:00,339.11,339.34,338.6,338.63,12275.0,331.4681,331.6929,330.9696,330.9989,12275.0
2022-10-21 13:35:00,338.59,338.76,337.94,337.94,26997.0,330.9598,331.126,330.3244,330.3244,26997.0
2022-10-21 13:40:00,338.05,338.56,337.89,338.21,16704.0,330.432,330.9305,330.2756,330.5884,16704.0
2022-10-21 13:45:00,338.2,339.05,338.2,338.77,12683.0,330.5786,331.4094,330.5786,331.1357,12683.0
2022-10-21 13:50:00,338.89,339.18,338.69,338.75,10451.0,331.253,331.5365,331.0575,331.1162,10451.0
2022-10-21 13:55:00,338.84,338.84,338.22,338.22,13735.0,331.2042,331.2042,330.5981,330.5981,13735.0
2022-10-21 14:00:00,338.26,338.41,338.02,338.1,8591.0,330.6372,330.7838,330.4026,330.4808,8591.0
2022-10-21 14:05:00,338.17,339.2,338.17,339.13,12825.0,330.5493,331.556,330.5493,331.4876,12825.0
2022-10-21 14:10:00,339.13,339.46,338.64,338.69,17048.0,331.4876,331.8102,331.0087,331.0575,17048.0
2022-10-21 14:15:00,338.72,338.78,338.18,338.64,12013.0,331.0869,331.1455,330.559,331.0087,12013.0
2022-10-21 14:20:00,338.5,338.57,338.24,338.36,6043.0,330.8718,330.9402,330.6177,330.735,6043.0
2022-10-21 14:25:00,338.43,338.58,338.29,338.33,9202.0,330.8034,330.95,330.6666,330.7057,9202.0
2022-10-21 14:30:00,338.3,338.49,338.2,338.25,12156.0,330.6763,330.862,330.5786,330.6275,12156.0
2022-10-21 14:35:00,338.19,338.47,338.13,338.41,8186.0,330.5688,330.8425,330.5102,330.7838,8186.0
2022-10-21 14:40:00,338.48,338.8,338.4,338.4,10939.0,330.8523,331.1651,330.7741,330.7741,10939.0
2022-10-21 14:45:00,338.32,338.89,338.32,338.85,9984.0,330.6959,331.253,330.6959,331.2139,9984.0
2022-10-21 14:50:00,338.91,339.01,338.58,338.58,9064.0,331.2726,331.3703,330.95,330.95,9064.0
2022-10-21 14:55:00,338.58,338.93,338.47,338.72,28638.0,330.95,331.2921,330.8425,331.0869,28638.0
2022-10-21 15:00:00,338.81,339.4,338.63,339.23,17199.0,331.1748,331.7515,330.9989,331.5854,17199.0
2022-10-21 15:05:00,339.21,339.77,339.19,339.71,10922.0,331.5658,332.1132,331.5463,332.0546,10922.0
2022-10-21 15:10:00,339.77,340.35,339.71,340.31,26558.0,332.1132,332.6801,332.0546,332.641,26558.0
2022-10-21 15:15:00,340.3,340.97,340.2,340.95,16596.0,332.6313,333.2862,332.5335,333.2666,16596.0
2022-10-21 15:20:00,340.93,341.43,340.85,341.37,30089.0,333.2471,333.7358,333.1689,333.6771,30089.0
2022-10-21 15:25:00,341.36,342.13,341.35,342.13,35966.0,333.6674,334.42,333.6576,334.42,35966.0
2022-10-21 15:30:00,342.13,342.43,341.31,341.34,49327.0,334.42,334.7133,333.6185,333.6478,49327.0
2022-10-21 15:35:00,341.27,341.34,340.89,341.24,28541.0,333.5794,333.6478,333.208,333.5501,28541.0
2022-10-21 15:40:00,341.26,341.81,341.21,341.66,32256.0,333.5696,334.1072,333.5207,333.9606,32256.0
2022-10-21 15:45:00,341.65,341.65,341.0,341.13,49588.0,333.9508,333.9508,333.3155,333.4426,49588.0
2022-10-21 15:50:00,341.13,341.44,341.0,341.18,67003.0,333.4426,333.7456,333.3155,333.4914,67003.0
2022-10-21 15:55:00,341.12,341.41,340.67,341.05,146534.0,333.4328,333.7162,332.9929,333.3644,146534.0
2022-10-24 09:30:00,344.22,346.55,344.22,345.51,82652.0,336.4629,338.7404,336.4629,337.7238,82652.0
2022-10-24 09:35:00,345.63,349.92,345.62,348.55,106658.0,337.8411,342.0345,337.8314,340.6953,106658.0
2022-10-24 09:40:00,348.49,349.92,345.71,347.92,87532.0,340.6367,342.0345,337.9193,340.0795,87532.0
2022-10-24 09:45:00,347.82,349.59,347.59,348.79,72147.0,339.9818,341.7119,339.757,340.9299,72147.0
2022-10-24 09:50:00,348.51,349.21,347.09,348.54,45429.0,340.6562,341.3405,339.2682,340.6856,45429.0
2022-10-24 09:55:00,348.54,351.42,348.41,350.31,71533.0,340.6856,343.5007,340.5585,342.4157,71533.0
2022-10-24 10:00:00,350.57,350.76,348.7,349.48,52421.0,342.6698,342.8555,340.842,341.6044,52421.0
2022-10-24 10:05:00,349.47,349.85,347.54,347.64,31179.0,341.5946,341.966,339.7081,339.8058,31179.0
2022-10-24 10:10:00,347.88,349.4,347.64,349.4,23595.0,340.0404,341.5262,339.8058,341.5262,23595.0
2022-10-24 10:15:00,348.87,348.87,346.88,347.92,22079.0,341.0081,341.0081,339.063,340.0795,22079.0
2022-10-24 10:20:00,347.87,347.87,346.31,346.73,22621.0,340.0307,340.0307,338.5058,338.9164,22621.0
2022-10-24 10:25:00,346.99,348.47,346.78,348.45,15550.0,339.1705,340.6171,338.9652,340.5976,15550.0
2022-10-24 10:30:00,348.42,349.72,348.16,348.89,82519.0,340.5683,341.839,340.3141,341.0277,82519.0
2022-10-24 10:35:00,349.11,350.69,348.94,350.37,31350.0,341.2427,342.7871,341.0766,342.4743,31350.0
2022-10-24 10:40:00,350.21,350.68,349.8,350.33,18071.0,342.3179,342.7773,341.9172,342.4352,18071.0
2022-10-24 10:45:00,350.11,350.15,349.1,350.03,34215.0,342.2202,342.2593,341.2329,342.142,34215.0
2022-10-24 10:50:00,350.14,351.0,349.75,350.5,22144.0,342.2495,343.0901,341.8683,342.6014,22144.0
2022-10-24 10:55:00,350.36,350.36,349.16,349.72,16172.0,342.4646,342.4646,341.2916,341.839,16172.0
2022-10-24 11:00:00,349.69,349.74,348.58,348.89,30279.0,341.8097,341.8585,340.7247,341.0277,30279.0
2022-10-24 11:05:00,348.81,350.41,348.52,349.64,11548.0,340.9495,342.5134,340.666,341.7608,11548.0
2022-10-24 11:10:00,349.83,350.66,349.67,350.38,23593.0,341.9465,342.7578,341.7901,342.4841,23593.0
2022-10-24 11:15:00,350.59,350.75,349.49,350.2,19889.0,342.6894,342.8458,341.6142,342.3082,19889.0
2022-10-24 11:20:00,350.25,350.59,349.67,350.15,12816.0,342.357,342.6894,341.7901,342.2593,12816.0
2022-10-24 11:25:00,350.17,350.75,348.76,348.76,20790.0,342.2788,342.8458,340.9006,340.9006,20790.0
2022-10-24 11:30:00,348.71,349.12,348.43,349.03,24613.0,340.8517,341.2525,340.578,341.1645,24613.0
2022-10-24 11:35:00,349.15,349.74,348.98,349.69,5135.0,341.2818,341.8585,341.1157,341.8097,5135.0
2022-10-24 11:40:00,349.59,350.55,349.59,350.4,15470.0,341.7119,342.6503,341.7119,342.5037,15470.0
2022-10-24 11:45:00,350.21,350.92,350.2,350.6,15436.0,342.3179,343.0119,342.3082,342.6991,15436.0
2022-10-24 11:50:00,350.57,351.74,350.44,351.66,27244.0,342.6698,343.8135,342.5427,343.7353,27244.0
2022-10-24 11:55:00,351.65,351.77,350.93,351.41,16447.0,343.7255,343.8428,343.0217,343.4909,16447.0
2022-10-24 12:00:00,351.21,351.48,350.43,350.8,16444.0,343.2954,343.5593,342.533,342.8946,16444.0
2022-10-24 12:05:00,350.83,351.0,350.6,350.6,6300.0,342.924,343.0901,342.6991,342.6991,6300.0
2022-10-24 12:10:00,350.64,350.89,350.53,350.75,5584.0,342.7382,342.9826,342.6307,342.8458,5584.0
2022-10-24 12:15:00,350.83,350.91,350.24,350.3,8293.0,342.924,343.0022,342.3473,342.4059,8293.0
2022-10-24 12:20:00,350.32,350.6,349.97,350.58,13281.0,342.4255,342.6991,342.0833,342.6796,13281.0
2022-10-24 12:25:00,350.6,351.15,350.17,350.86,21838.0,342.6991,343.2367,342.2788,342.9533,21838.0
2022-10-24 12:30:00,350.78,351.0,350.6,350.84,5054.0,342.8751,343.0901,342.6991,342.9337,5054.0
2022-10-24 12:35:00,350.84,350.84,350.02,350.13,8150.0,342.9337,342.9337,342.1322,342.2397,8150.0
2022-10-24 12:40:00,350.0,350.0,349.28,349.49,11694.0,342.1127,342.1127,341.4089,341.6142,11694.0
2022-10-24 12:45:00,349.36,349.66,349.03,349.33,8043.0,341.4871,341.7803,341.1645,341.4578,8043.0
2022-10-24 12:50:00,349.31,349.67,349.11,349.36,8214.0,341.4382,341.7901,341.2427,341.4871,8214.0
2022-10-24 12:55:00,349.16,349.17,348.0,348.09,17612.0,341.2916,341.3014,340.1577,340.2457,17612.0
2022-10-24 13:00:00,348.24,348.26,347.19,348.01,21297.0,340.3923,340.4119,339.366,340.1675,21297.0
2022-10-24 13:05:00,348.08,348.08,347.15,347.34,8813.0,340.2359,340.2359,339.3269,339.5126,8813.0
2022-10-24 13:10:00,347.38,347.73,347.1,347.63,5828.0,339.5517,339.8938,339.278,339.7961,5828.0
2022-10-24 13:15:00,347.62,347.84,347.2,347.54,16657.0,339.7863,340.0013,339.3758,339.7081,16657.0
2022-10-24 13:20:00,347.66,347.95,346.92,347.09,27606.0,339.8254,340.1089,339.1021,339.2682,27606.0
2022-10-24 13:25:00,347.0,348.08,347.0,347.57,33592.0,339.1803,340.2359,339.1803,339.7374,33592.0
2022-10-24 13:30:00,347.56,347.77,347.05,347.07,7997.0,339.7277,339.9329,339.2291,339.2487,7997.0
2022-10-24 13:35:00,347.19,347.39,346.84,346.95,15121.0,339.366,339.5615,339.0239,339.1314,15121.0
2022-10-24 13:40:00,347.14,347.26,346.94,347.04,5725.0,339.3171,339.4344,339.1216,339.2194,5725.0
2022-10-24 13:45:00,347.04,347.66,346.84,347.62,17031.0,339.2194,339.8254,339.0239,339.7863,17031.0
2022-10-24 13:50:00,347.51,347.62,347.02,347.23,9271.0,339.6788,339.7863,339.1998,339.4051,9271.0
2022-10-24 13:55:00,347.31,347.41,346.86,347.26,3908.0,339.4833,339.581,339.0434,339.4344,3908.0
2022-10-24 14:00:00,347.3,348.27,347.29,347.94,17321.0,339.4735,340.4217,339.4637,340.0991,17321.0
2022-10-24 14:05:00,347.99,348.2,347.8,348.01,3318.0,340.148,340.3532,339.9622,340.1675,3318.0
2022-10-24 14:10:00,347.78,347.81,347.31,347.55,2568.0,339.9427,339.972,339.4833,339.7179,2568.0
2022-10-24 14:15:00,347.55,347.64,347.17,347.17,5147.0,339.7179,339.8058,339.3464,339.3464,5147.0
2022-10-24 14:20:00,347.24,347.65,347.0,347.65,9598.0,339.4149,339.8156,339.1803,339.8156,9598.0
2022-10-24 14:25:00,347.65,347.92,347.5,347.75,5847.0,339.8156,340.0795,339.669,339.9134,5847.0
2022-10-24 14:30:00,347.86,348.14,347.86,348.06,3068.0,340.0209,340.2946,340.0209,340.2164,3068.0
2022-10-24 14:35:00,347.99,348.26,347.8,348.19,5527.0,340.148,340.4119,339.9622,340.3435,5527.0
2022-10-24 14:40:00,348.21,349.28,347.99,349.04,7668.0,340.363,341.4089,340.148,341.1743,7668.0
2022-10-24 14:45:00,349.13,349.57,349.01,349.54,7557.0,341.2623,341.6924,341.145,341.663,7557.0
2022-10-24 14:50:00,349.5,349.61,349.27,349.42,7720.0,341.6239,341.7315,341.3991,341.5457,7720.0
2022-10-24 14:55:00,349.42,349.99,349.31,349.87,14369.0,341.5457,342.1029,341.4382,341.9856,14369.0
2022-10-24 15:00:00,349.81,350.09,349.69,349.86,17263.0,341.9269,342.2006,341.8097,341.9758,17263.0
2022-10-24 15:05:00,349.85,349.95,349.46,349.7,21438.0,341.966,342.0638,341.5848,341.8194,21438.0
2022-10-24 15:10:00,349.79,350.57,349.73,350.22,38243.0,341.9074,342.6698,341.8487,342.3277,38243.0
2022-10-24 15:15:00,350.25,350.34,350.0,350.33,18179.0,342.357,342.445,342.1127,342.4352,18179.0
2022-10-24 15:20:00,350.32,350.32,349.83,349.9,13359.0,342.4255,342.4255,341.9465,342.0149,13359.0
2022-10-24 15:25:00,349.83,350.29,349.63,349.75,13230.0,341.9465,342.3961,341.751,341.8683,13230.0
2022-10-24 15:30:00,349.73,349.81,349.2,349.44,10772.0,341.8487,341.9269,341.3307,341.5653,10772.0
2022-10-24 15:35:00,349.54,349.85,349.16,349.65,29652.0,341.663,341.966,341.2916,341.7706,29652.0
2022-10-24 15:40:00,349.64,349.65,348.85,348.87,20713.0,341.7608,341.7706,340.9886,341.0081,20713.0
2022-10-24 15:45:00,348.83,349.07,348.37,348.47,33468.0,340.969,341.2036,340.5194,340.6171,33468.0
2022-10-24 15:50:00,348.4,348.6,347.9,347.94,36490.0,340.5487,340.7442,340.06,340.0991,36490.0
2022-10-24 15:55:00,347.92,348.34,347.7,348.07,99780.0,340.0795,340.4901,339.8645,340.2262,99780.0
2022-10-25 09:30:00,346.52,346.52,343.31,343.51,62568.0,338.7111,338.7111,335.5734,335.7689,62568.0
2022-10-25 09:35:00,343.4,344.77,343.05,344.12,43840.0,335.6614,337.0005,335.3193,336.3652,43840.0
2022-10-25 09:40:00,344.49,345.88,344.08,344.87,21302.0,336.7268,338.0855,336.3261,337.0983,21302.0
2022-10-25 09:45:00,344.87,345.99,344.12,345.81,15600.0,337.0983,338.193,336.3652,338.0171,15600.0
2022-10-25 09:50:00,345.81,347.27,345.0,347.27,26844.0,338.0171,339.4442,337.2253,339.4442,26844.0
2022-10-25 09:55:00,347.44,348.27,346.8,347.78,24402.0,339.6104,340.4217,338.9848,339.9427,24402.0
2022-10-25 10:00:00,347.67,347.98,346.29,347.54,25702.0,339.8352,340.1382,338.4863,339.7081,25702.0
2022-10-25 10:05:00,347.46,348.25,346.96,347.53,28916.0,339.6299,340.4021,339.1412,339.6983,28916.0
2022-10-25 10:10:00,347.28,348.91,347.25,348.91,12203.0,339.454,341.0472,339.4246,341.0472,12203.0
2022-10-25 10:15:00,348.69,349.0,348.29,348.89,9817.0,340.8322,341.1352,340.4412,341.0277,9817.0
2022-10-25 10:20:00,349.06,349.43,348.73,348.93,8973.0,341.1938,341.5555,340.8713,341.0668,8973.0
2022-10-25 10:25:00,348.99,349.98,348.93,349.77,16356.0,341.1254,342.0931,341.0668,341.8878,16356.0
2022-10-25 10:30:00,349.59,350.3,349.41,350.3,40180.0,341.7119,342.4059,341.536,342.4059,40180.0
2022-10-25 10:35:00,350.32,350.77,349.76,350.34,37335.0,342.4255,342.8653,341.8781,342.445,37335.0
2022-10-25 10:40:00,350.34,350.5,349.3,350.35,16872.0,342.445,342.6014,341.4284,342.4548,16872.0
2022-10-25 10:45:00,350.36,351.3,350.36,351.29,17825.0,342.4646,343.3834,342.4646,343.3736,17825.0
2022-10-25 10:50:00,351.19,351.3,350.65,350.88,9972.0,343.2758,343.3834,342.748,342.9728,9972.0
2022-10-25 10:55:00,350.86,350.86,349.98,350.43,14782.0,342.9533,342.9533,342.0931,342.533,14782.0
2022-10-25 11:00:00,350.32,351.0,350.24,350.64,17225.0,342.4255,343.0901,342.3473,342.7382,17225.0
2022-10-25 11:05:00,350.64,350.91,350.47,350.91,11833.0,342.7382,343.0022,342.5721,343.0022,11833.0
2022-10-25 11:10:00,350.79,350.96,350.35,350.96,10295.0,342.8849,343.051,342.4548,343.051,10295.0
2022-10-25 11:15:00,350.81,350.87,350.0,350.72,14321.0,342.9044,342.9631,342.1127,342.8164,14321.0
2022-10-25 11:20:00,350.55,350.91,350.48,350.91,8908.0,342.6503,343.0022,342.5818,343.0022,8908.0
2022-10-25 11:25:00,350.76,351.31,350.6,351.21,17588.0,342.8555,343.3931,342.6991,343.2954,17588.0
2022-10-25 11:30:00,351.08,351.51,350.75,351.42,11792.0,343.1683,343.5886,342.8458,343.5007,11792.0
2022-10-25 11:35:00,351.5,351.54,350.83,351.4,15318.0,343.5789,343.618,342.924,343.4811,15318.0
2022-10-25 11:40:00,351.16,351.2,350.65,350.75,10705.0,343.2465,343.2856,342.748,342.8458,10705.0
2022-10-25 11:45:00,350.73,351.24,350.5,351.07,11611.0,342.8262,343.3247,342.6014,343.1586,11611.0
2022-10-25 11:50:00,351.12,351.32,350.93,350.96,15960.0,343.2074,343.4029,343.0217,343.051,15960.0
2022-10-25 11:55:00,350.86,350.99,350.2,350.31,7263.0,342.9533,343.0804,342.3082,342.4157,7263.0
2022-10-25 12:00:00,350.44,350.44,349.86,350.19,16898.0,342.5427,342.5427,341.9758,342.2984,16898.0
2022-10-25 12:05:00,350.18,350.47,349.62,350.2,5289.0,342.2886,342.5721,341.7412,342.3082,5289.0
2022-10-25 12:10:00,350.19,350.41,350.09,350.37,3406.0,342.2984,342.5134,342.2006,342.4743,3406.0
2022-10-25 12:15:00,350.39,350.51,350.08,350.51,7149.0,342.4939,342.6112,342.1909,342.6112,7149.0
2022-10-25 12:20:00,350.74,350.74,350.18,350.53,6626.0,342.836,342.836,342.2886,342.6307,6626.0
2022-10-25 12:25:00,350.45,350.45,349.79,350.1,15881.0,342.5525,342.5525,341.9074,342.2104,15881.0
2022-10-25 12:30:00,350.02,350.52,349.75,350.52,17351.0,342.1322,342.6209,341.8683,342.6209,17351.0
2022-10-25 12:35:00,350.52,350.84,350.42,350.68,4504.0,342.6209,342.9337,342.5232,342.7773,4504.0
2022-10-25 12:40:00,350.79,350.88,350.23,350.54,6146.0,342.8849,342.9728,342.3375,342.6405,6146.0
2022-10-25 12:45:00,350.67,350.94,350.56,350.81,6723.0,342.7676,343.0315,342.66,342.9044,6723.0
2022-10-25 12:50:00,350.75,350.81,350.43,350.43,8477.0,342.8458,342.9044,342.533,342.533,8477.0
2022-10-25 12:55:00,350.44,350.99,350.44,350.7,3375.0,342.5427,343.0804,342.5427,342.7969,3375.0
2022-10-25 13:00:00,350.83,350.87,350.12,350.24,7213.0,342.924,342.9631,342.23,342.3473,7213.0
2022-10-25 13:05:00,350.22,350.46,350.03,350.25,4151.0,342.3277,342.5623,342.142,342.357,4151.0
2022-10-25 13:10:00,350.09,350.53,349.67,349.7,10717.0,342.2006,342.6307,341.7901,341.8194,10717.0
2022-10-25 13:15:00,349.71,350.31,349.49,350.31,7314.0,341.8292,342.4157,341.6142,342.4157,7314.0
2022-10-25 13:20:00,350.25,350.35,349.47,349.58,8821.0,342.357,342.4548,341.5946,341.7021,8821.0
2022-10-25 13:25:00,349.67,350.25,349.67,350.09,6967.0,341.7901,342.357,341.7901,342.2006,6967.0
2022-10-25 13:30:00,350.13,350.77,350.13,350.75,7269.0,342.2397,342.8653,342.2397,342.8458,7269.0
2022-10-25 13:35:00,350.75,350.8,350.39,350.66,7130.0,342.8458,342.8946,342.4939,342.7578,7130.0
2022-10-25 13:40:00,350.74,350.9,350.55,350.68,4188.0,342.836,342.9924,342.6503,342.7773,4188.0
2022-10-25 13:45:00,350.76,351.07,350.67,350.67,6699.0,342.8555,343.1586,342.7676,342.7676,6699.0
2022-10-25 13:50:00,350.64,350.8,350.31,350.38,6156.0,342.7382,342.8946,342.4157,342.4841,6156.0
2022-10-25 13:55:00,350.39,350.44,350.13,350.35,5446.0,342.4939,342.5427,342.2397,342.4548,5446.0
2022-10-25 14:00:00,350.43,350.82,350.43,350.75,8570.0,342.533,342.9142,342.533,342.8458,8570.0
2022-10-25 14:05:00,350.75,351.62,350.66,351.28,8495.0,342.8458,343.6962,342.7578,343.3638,8495.0
2022-10-25 14:10:00,351.28,351.62,351.22,351.5,3767.0,343.3638,343.6962,343.3052,343.5789,3767.0
2022-10-25 14:15:00,351.34,351.65,351.32,351.42,4776.0,343.4225,343.7255,343.4029,343.5007,4776.0
2022-10-25 14:20:00,351.49,351.97,351.46,351.63,10844.0,343.5691,344.0383,343.5398,343.7059,10844.0
2022-10-25 14:25:00,351.73,351.84,351.31,351.5,10010.0,343.8037,343.9112,343.3931,343.5789,10010.0
2022-10-25 14:30:00,351.54,351.76,351.1,351.76,9772.0,343.618,343.833,343.1879,343.833,9772.0
2022-10-25 14:35:00,351.66,351.93,351.65,351.72,4445.0,343.7353,343.9992,343.7255,343.7939,4445.0
2022-10-25 14:40:00,351.66,352.33,351.63,352.01,29498.0,343.7353,344.3902,343.7059,344.0774,29498.0
2022-10-25 14:45:00,352.0,352.0,350.91,351.27,12555.0,344.0676,344.0676,343.0022,343.354,12555.0
2022-10-25 14:50:00,351.48,351.52,351.21,351.24,7275.0,343.5593,343.5984,343.2954,343.3247,7275.0
2022-10-25 14:55:00,351.28,351.43,350.6,350.6,10200.0,343.3638,343.5104,342.6991,342.6991,10200.0
2022-10-25 15:00:00,350.6,350.76,350.11,350.37,14777.0,342.6991,342.8555,342.2202,342.4743,14777.0
2022-10-25 15:05:00,350.27,350.69,350.27,350.57,8282.0,342.3766,342.7871,342.3766,342.6698,8282.0
2022-10-25 15:10:00,350.61,350.96,350.31,350.73,20189.0,342.7089,343.051,342.4157,342.8262,20189.0
2022-10-25 15:15:00,350.65,350.8,350.56,350.69,13159.0,342.748,342.8946,342.66,342.7871,13159.0
2022-10-25 15:20:00,350.76,350.82,350.57,350.65,7679.0,342.8555,342.9142,342.6698,342.748,7679.0
2022-10-25 15:25:00,350.76,351.1,350.76,350.93,8349.0,342.8555,343.1879,342.8555,343.0217,8349.0
2022-10-25 15:30:00,350.98,351.32,350.77,350.98,18963.0,343.0706,343.4029,342.8653,343.0706,18963.0
2022-10-25 15:35:00,350.91,351.13,350.72,351.07,9355.0,343.0022,343.2172,342.8164,343.1586,9355.0
2022-10-25 15:40:00,350.95,351.25,350.8,351.14,13320.0,343.0413,343.3345,342.8946,343.227,13320.0
2022-10-25 15:45:00,351.12,351.47,351.06,351.26,23198.0,343.2074,343.5495,343.1488,343.3443,23198.0
2022-10-25 15:50:00,351.4,351.69,351.17,351.34,34648.0,343.4811,343.7646,343.2563,343.4225,34648.0
2022-10-25 15:55:00,351.42,351.69,351.16,351.32,68725.0,343.5007,343.7646,343.2465,343.4029,68725.0
2022-10-26 09:30:00,352.5,354.49,351.22,351.29,67946.0,344.5563,346.5015,343.3052,343.3736,67946.0
2022-10-26 09:35:00,351.42,353.0,350.44,352.06,16858.0,343.5007,345.0451,342.5427,344.1262,16858.0
2022-10-26 09:40:00,352.24,353.21,351.82,353.1,37877.0,344.3022,345.2503,343.8917,345.1428,37877.0
2022-10-26 09:45:00,353.05,353.75,352.09,353.44,32188.0,345.0939,345.7782,344.1556,345.4751,32188.0
2022-10-26 09:50:00,353.53,354.0,352.31,352.73,25487.0,345.5631,346.0225,344.3706,344.7811,25487.0
2022-10-26 09:55:00,352.9,354.76,352.88,354.52,17492.0,344.9473,346.7654,344.9278,346.5308,17492.0
2022-10-26 10:00:00,354.74,356.94,354.72,355.82,21761.0,346.7458,348.8963,346.7263,347.8015,21761.0
2022-10-26 10:05:00,355.51,357.8,355.51,357.51,15339.0,347.4985,349.7369,347.4985,349.4534,15339.0
2022-10-26 10:10:00,357.73,358.0,357.01,357.5,18793.0,349.6685,349.9324,348.9647,349.4436,18793.0
2022-10-26 10:15:00,357.5,358.2,357.23,358.17,21949.0,349.4436,350.1279,349.1797,350.0986,21949.0
2022-10-26 10:20:00,357.85,358.9,357.74,357.99,25499.0,349.7858,350.8121,349.6782,349.9226,25499.0
2022-10-26 10:25:00,358.0,358.18,357.52,357.65,15872.0,349.9324,350.1083,349.4632,349.5903,15872.0
2022-10-26 10:30:00,357.76,358.32,356.85,357.1,17294.0,349.6978,350.2452,348.8083,349.0527,17294.0
2022-10-26 10:35:00,356.97,357.74,356.97,357.48,8863.0,348.9256,349.6782,348.9256,349.4241,8863.0
2022-10-26 10:40:00,357.61,357.79,356.82,357.67,7915.0,349.5512,349.7271,348.779,349.6098,7915.0
2022-10-26 10:45:00,357.68,358.27,357.49,358.2,13267.0,349.6196,350.1963,349.4339,350.1279,13267.0
2022-10-26 10:50:00,358.19,358.3,357.67,357.71,13042.0,350.1181,350.2256,349.6098,349.6489,13042.0
2022-10-26 10:55:00,357.64,357.92,357.09,357.92,9842.0,349.5805,349.8542,349.0429,349.8542,9842.0
2022-10-26 11:00:00,357.54,358.06,357.07,358.06,9602.0,349.4827,349.991,349.0233,349.991,9602.0
2022-10-26 11:05:00,358.22,358.42,357.85,358.06,13666.0,350.1474,350.3429,349.7858,349.991,13666.0
2022-10-26 11:10:00,358.06,358.24,357.24,357.65,9488.0,349.991,350.167,349.1895,349.5903,9488.0
2022-10-26 11:15:00,357.62,358.0,357.27,357.59,6939.0,349.5609,349.9324,349.2188,349.5316,6939.0
2022-10-26 11:20:00,357.55,358.06,357.54,357.88,6230.0,349.4925,349.991,349.4827,349.8151,6230.0
2022-10-26 11:25:00,357.84,358.41,357.84,358.01,7593.0,349.776,350.3331,349.776,349.9422,7593.0
2022-10-26 11:30:00,358.15,359.69,357.98,359.55,23065.0,350.079,351.5843,349.9128,351.4475,23065.0
2022-10-26 11:35:00,359.55,360.11,359.2,359.31,16467.0,351.4475,351.9948,351.1053,351.2129,16467.0
2022-10-26 11:40:00,359.44,359.66,359.01,359.36,7754.0,351.3399,351.555,350.9196,351.2617,7754.0
2022-10-26 11:45:00,359.42,359.62,359.17,359.44,6585.0,351.3204,351.5159,351.076,351.3399,6585.0
2022-10-26 11:50:00,359.63,359.66,358.92,359.39,17538.0,351.5256,351.555,350.8316,351.2911,17538.0
2022-10-26 11:55:00,359.4,360.0,359.4,359.71,11903.0,351.3008,351.8873,351.3008,351.6038,11903.0
2022-10-26 12:00:00,359.89,360.72,359.89,360.53,15187.0,351.7798,352.5911,351.7798,352.4054,15187.0
2022-10-26 12:05:00,360.54,361.01,360.27,360.88,17601.0,352.4151,352.8746,352.1512,352.7475,17601.0
2022-10-26 12:10:00,360.96,361.48,360.32,360.45,16426.0,352.8257,353.334,352.2001,352.3272,16426.0
2022-10-26 12:15:00,360.31,360.5,359.72,360.42,22715.0,352.1903,352.376,351.6136,352.2978,22715.0
2022-10-26 12:20:00,360.47,360.87,360.33,360.87,10820.0,352.3467,352.7377,352.2099,352.7377,10820.0
2022-10-26 12:25:00,360.8,360.98,360.53,360.65,8392.0,352.6693,352.8452,352.4054,352.5227,8392.0
2022-10-26 12:30:00,360.64,361.04,360.06,360.15,11474.0,352.5129,352.9039,351.946,352.0339,11474.0
2022-10-26 12:35:00,360.14,360.39,359.96,360.39,9901.0,352.0242,352.2685,351.8482,352.2685,9901.0
2022-10-26 12:40:00,360.49,360.51,359.87,359.89,10607.0,352.3663,352.3858,351.7602,351.7798,10607.0
2022-10-26 12:45:00,359.82,360.17,359.44,359.55,15383.0,351.7114,352.0535,351.3399,351.4475,15383.0
2022-10-26 12:50:00,359.39,360.0,359.31,359.92,17536.0,351.2911,351.8873,351.2129,351.8091,17536.0
2022-10-26 12:55:00,359.88,360.14,359.5,360.03,10740.0,351.77,352.0242,351.3986,351.9166,10740.0
2022-10-26 13:00:00,359.85,359.95,359.36,359.54,13092.0,351.7407,351.8384,351.2617,351.4377,13092.0
2022-10-26 13:05:00,359.43,359.72,358.83,358.88,26587.0,351.3302,351.6136,350.7437,350.7926,26587.0
2022-10-26 13:10:00,358.85,358.85,358.01,358.26,23935.0,350.7632,350.7632,349.9422,350.1865,23935.0
2022-10-26 13:15:00,358.35,358.72,357.8,358.04,25096.0,350.2745,350.6362,349.7369,349.9715,25096.0
2022-10-26 13:20:00,358.13,358.55,357.9,358.47,6123.0,350.0595,350.47,349.8346,350.3918,6123.0
2022-10-26 13:25:00,358.38,358.64,358.38,358.55,3845.0,350.3038,350.558,350.3038,350.47,3845.0
2022-10-26 13:30:00,358.38,358.83,358.36,358.71,9516.0,350.3038,350.7437,350.2843,350.6264,9516.0
2022-10-26 13:35:00,358.63,358.85,357.83,358.18,12565.0,350.5482,350.7632,349.7662,350.1083,12565.0
2022-10-26 13:40:00,358.19,358.82,358.17,358.49,14159.0,350.1181,350.7339,350.0986,350.4113,14159.0
2022-10-26 13:45:00,358.47,358.53,358.0,358.41,9175.0,350.3918,350.4504,349.9324,350.3331,9175.0
2022-10-26 13:50:00,358.42,358.88,358.36,358.55,6000.0,350.3429,350.7926,350.2843,350.47,6000.0
2022-10-26 13:55:00,358.58,358.77,358.25,358.3,5296.0,350.4993,350.685,350.1767,350.2256,5296.0
2022-10-26 14:00:00,358.38,358.71,358.11,358.35,11261.0,350.3038,350.6264,350.0399,350.2745,11261.0
2022-10-26 14:05:00,358.34,358.67,358.11,358.53,6099.0,350.2647,350.5873,350.0399,350.4504,6099.0
2022-10-26 14:10:00,358.57,358.67,358.42,358.58,6865.0,350.4895,350.5873,350.3429,350.4993,6865.0
2022-10-26 14:15:00,358.57,358.58,357.61,357.76,6768.0,350.4895,350.4993,349.5512,349.6978,6768.0
2022-10-26 14:20:00,357.85,358.08,357.37,357.74,20315.0,349.7858,350.0106,349.3166,349.6782,20315.0
2022-10-26 14:25:00,357.73,358.04,357.67,357.91,7432.0,349.6685,349.9715,349.6098,349.8444,7432.0
2022-10-26 14:30:00,357.81,357.81,357.42,357.46,7177.0,349.7467,349.7467,349.3655,349.4046,7177.0
2022-10-26 14:35:00,357.45,358.15,357.45,357.79,5117.0,349.3948,350.079,349.3948,349.7271,5117.0
2022-10-26 14:40:00,358.01,358.03,357.43,357.49,8161.0,349.9422,349.9617,349.3752,349.4339,8161.0
2022-10-26 14:45:00,357.39,357.6,356.95,357.14,6577.0,349.3361,349.5414,348.906,349.0918,6577.0
2022-10-26 14:50:00,357.07,357.35,356.95,357.17,9363.0,349.0233,349.297,348.906,349.1211,9363.0
2022-10-26 14:55:00,357.16,357.37,357.02,357.18,5194.0,349.1113,349.3166,348.9745,349.1309,5194.0
2022-10-26 15:00:00,357.13,357.19,356.85,357.1,9546.0,349.082,349.1406,348.8083,349.0527,9546.0
2022-10-26 15:05:00,357.02,357.43,356.83,357.34,8832.0,348.9745,349.3752,348.7887,349.2873,8832.0
2022-10-26 15:10:00,357.43,357.65,356.96,357.5,8273.0,349.3752,349.5903,348.9158,349.4436,8273.0
2022-10-26 15:15:00,357.57,358.12,357.31,358.01,14683.0,349.5121,350.0497,349.2579,349.9422,14683.0
2022-10-26 15:20:00,358.07,358.1,357.42,357.52,15152.0,350.0008,350.0301,349.3655,349.4632,15152.0
2022-10-26 15:25:00,357.45,357.8,357.13,357.55,36559.0,349.3948,349.7369,349.082,349.4925,36559.0
2022-10-26 15:30:00,357.55,358.0,357.46,357.75,21062.0,349.4925,349.9324,349.4046,349.688,21062.0
2022-10-26 15:35:00,357.8,357.82,357.28,357.61,16367.0,349.7369,349.7564,349.2286,349.5512,16367.0
2022-10-26 15:40:00,357.7,358.13,357.64,357.77,23387.0,349.6391,350.0595,349.5805,349.7076,23387.0
2022-10-26 15:45:00,357.73,358.07,357.59,357.74,30619.0,349.6685,350.0008,349.5316,349.6782,30619.0
2022-10-26 15:50:00,357.78,358.22,357.64,358.06,37488.0,349.7173,350.1474,349.5805,349.991,37488.0
2022-10-26 15:55:00,358.11,358.12,357.65,357.72,99601.0,350.0399,350.0497,349.5903,349.6587,99601.0
2022-10-27 09:30:00,358.99,359.14,356.41,356.47,49833.0,350.9001,351.0467,348.3782,348.4369,49833.0
2022-10-27 09:35:00,356.81,358.77,356.15,357.3,40374.0,348.7692,350.685,348.1241,349.2482,40374.0
2022-10-27 09:40:00,357.3,357.3,355.32,357.18,15081.0,349.2482,349.2482,347.3128,349.1309,15081.0
2022-10-27 09:45:00,357.44,357.99,356.0,356.45,9971.0,349.385,349.9226,347.9775,348.4173,9971.0
2022-10-27 09:50:00,356.45,358.54,356.44,358.24,11048.0,348.4173,350.4602,348.4075,350.167,11048.0
2022-10-27 09:55:00,358.47,358.94,356.73,357.22,19744.0,350.3918,350.8512,348.691,349.17,19744.0
2022-10-27 10:00:00,357.05,357.84,356.77,357.35,15544.0,349.0038,349.776,348.7301,349.297,15544.0
2022-10-27 10:05:00,357.23,358.24,356.73,358.22,11370.0,349.1797,350.167,348.691,350.1474,11370.0
2022-10-27 10:10:00,358.4,360.65,358.12,360.55,14020.0,350.3234,352.5227,350.0497,352.4249,14020.0
2022-10-27 10:15:00,360.46,361.12,360.16,360.91,12814.0,352.3369,352.9821,352.0437,352.7768,12814.0
2022-10-27 10:20:00,360.65,361.11,360.01,360.35,19080.0,352.5227,352.9723,351.8971,352.2294,19080.0
2022-10-27 10:25:00,360.01,360.5,359.18,360.0,18019.0,351.8971,352.376,351.0858,351.8873,18019.0
2022-10-27 10:30:00,359.91,360.48,359.7,360.04,16967.0,351.7993,352.3565,351.5941,351.9264,16967.0
2022-10-27 10:35:00,360.08,360.1,359.37,359.75,8436.0,351.9655,351.9851,351.2715,351.6429,8436.0
2022-10-27 10:40:00,359.75,359.94,359.57,359.87,5639.0,351.6429,351.8287,351.467,351.7602,5639.0
2022-10-27 10:45:00,359.69,359.7,359.09,359.23,7905.0,351.5843,351.5941,350.9978,351.1347,7905.0
2022-10-27 10:50:00,359.03,359.2,358.58,358.64,16543.0,350.9392,351.1053,350.4993,350.558,16543.0
2022-10-27 10:55:00,358.64,359.29,358.4,358.63,16417.0,350.558,351.1933,350.3234,350.5482,16417.0
2022-10-27 11:00:00,358.55,358.55,357.89,358.17,6715.0,350.47,350.47,349.8249,350.0986,6715.0
2022-10-27 11:05:00,358.16,358.39,357.77,357.78,10917.0,350.0888,350.3136,349.7076,349.7173,10917.0
2022-10-27 11:10:00,357.88,358.4,357.67,357.9,16992.0,349.8151,350.3234,349.6098,349.8346,16992.0
2022-10-27 11:15:00,357.86,358.46,357.85,358.46,11098.0,349.7955,350.382,349.7858,350.382,11098.0
2022-10-27 11:20:00,358.46,358.87,358.24,358.49,14666.0,350.382,350.7828,350.167,350.4113,14666.0
2022-10-27 11:25:00,358.63,358.63,358.15,358.24,18436.0,350.5482,350.5482,350.079,350.167,18436.0
2022-10-27 11:30:00,358.38,358.39,357.02,357.63,22395.0,350.3038,350.3136,348.9745,349.5707,22395.0
2022-10-27 11:35:00,357.86,358.09,356.84,357.11,10836.0,349.7955,350.0204,348.7985,349.0624,10836.0
2022-10-27 11:40:00,357.0,357.43,356.89,357.33,13898.0,348.9549,349.3752,348.8474,349.2775,13898.0
2022-10-27 11:45:00,357.23,357.91,357.16,357.75,20672.0,349.1797,349.8444,349.1113,349.688,20672.0
2022-10-27 11:50:00,357.75,357.93,357.57,357.57,8821.0,349.688,349.864,349.5121,349.5121,8821.0
2022-10-27 11:55:00,357.57,357.86,357.16,357.68,12495.0,349.5121,349.7955,349.1113,349.6196,12495.0
2022-10-27 12:00:00,357.73,357.84,357.44,357.7,22206.0,349.6685,349.776,349.385,349.6391,22206.0
2022-10-27 12:05:00,357.77,358.17,357.59,357.62,11900.0,349.7076,350.0986,349.5316,349.5609,11900.0
2022-10-27 12:10:00,357.62,357.81,357.5,357.59,12639.0,349.5609,349.7467,349.4436,349.5316,12639.0
2022-10-27 12:15:00,357.55,357.55,356.97,357.05,11239.0,349.4925,349.4925,348.9256,349.0038,11239.0
2022-10-27 12:20:00,357.05,357.87,356.78,357.73,9321.0,349.0038,349.8053,348.7399,349.6685,9321.0
2022-10-27 12:25:00,357.66,357.89,357.33,357.46,6425.0,349.6,349.8249,349.2775,349.4046,6425.0
2022-10-27 12:30:00,357.31,357.58,357.02,357.1,6620.0,349.2579,349.5218,348.9745,349.0527,6620.0
2022-10-27 12:35:00,357.0,357.4,356.98,356.98,15528.0,348.9549,349.3459,348.9354,348.9354,15528.0
2022-10-27 12:40:00,357.04,357.41,356.97,357.08,15428.0,348.994,349.3557,348.9256,349.0331,15428.0
2022-10-27 12:45:00,357.19,357.95,357.08,357.95,11385.0,349.1406,349.8835,349.0331,349.8835,11385.0
2022-10-27 12:50:00,357.86,358.22,357.59,358.15,5855.0,349.7955,350.1474,349.5316,350.079,5855.0
2022-10-27 12:55:00,358.29,358.41,357.84,358.08,7754.0,350.2158,350.3331,349.776,350.0106,7754.0
2022-10-27 13:00:00,358.06,358.48,357.93,358.48,6636.0,349.991,350.4016,349.864,350.4016,6636.0
2022-10-27 13:05:00,358.48,358.58,357.92,358.2,5504.0,350.4016,350.4993,349.8542,350.1279,5504.0
2022-10-27 13:10:00,358.28,358.54,357.97,358.38,10238.0,350.2061,350.4602,349.9031,350.3038,10238.0
2022-10-27 13:15:00,358.42,359.04,358.42,358.54,7419.0,350.3429,350.9489,350.3429,350.4602,7419.0
2022-10-27 13:20:00,358.67,358.98,358.66,358.86,2889.0,350.5873,350.8903,350.5775,350.773,2889.0
2022-10-27 13:25:00,358.68,358.68,358.19,358.28,11670.0,350.5971,350.5971,350.1181,350.2061,11670.0
2022-10-27 13:30:00,358.2,358.3,357.79,357.98,3615.0,350.1279,350.2256,349.7271,349.9128,3615.0
2022-10-27 13:35:00,357.98,358.34,357.39,358.26,10846.0,349.9128,350.2647,349.3361,350.1865,10846.0
2022-10-27 13:40:00,358.15,358.26,357.93,358.02,4437.0,350.079,350.1865,349.864,349.9519,4437.0
2022-10-27 13:45:00,357.96,358.11,357.72,357.72,5160.0,349.8933,350.0399,349.6587,349.6587,5160.0
2022-10-27 13:50:00,357.69,357.69,357.37,357.44,3559.0,349.6294,349.6294,349.3166,349.385,3559.0
2022-10-27 13:55:00,357.42,357.54,357.25,357.25,7311.0,349.3655,349.4827,349.1993,349.1993,7311.0
2022-10-27 14:00:00,357.25,358.0,357.03,358.0,10012.0,349.1993,349.9324,348.9842,349.9324,10012.0
2022-10-27 14:05:00,358.09,358.09,357.49,357.6,2781.0,350.0204,350.0204,349.4339,349.5414,2781.0
2022-10-27 14:10:00,357.52,357.78,357.49,357.75,3697.0,349.4632,349.7173,349.4339,349.688,3697.0
2022-10-27 14:15:00,357.75,357.84,357.45,357.71,5773.0,349.688,349.776,349.3948,349.6489,5773.0
2022-10-27 14:20:00,357.84,358.2,357.82,358.09,3881.0,349.776,350.1279,349.7564,350.0204,3881.0
2022-10-27 14:25:00,358.26,358.42,358.06,358.26,3895.0,350.1865,350.3429,349.991,350.1865,3895.0
2022-10-27 14:30:00,358.26,358.32,357.68,357.96,5961.0,350.1865,350.2452,349.6196,349.8933,5961.0
2022-10-27 14:35:00,357.94,358.08,357.64,358.04,9004.0,349.8737,350.0106,349.5805,349.9715,9004.0
2022-10-27 14:40:00,358.03,358.37,357.86,357.97,16456.0,349.9617,350.294,349.7955,349.9031,16456.0
2022-10-27 14:45:00,358.0,358.45,357.83,358.02,7001.0,349.9324,350.3722,349.7662,349.9519,7001.0
2022-10-27 14:50:00,358.1,358.27,357.94,358.13,4622.0,350.0301,350.1963,349.8737,350.0595,4622.0
2022-10-27 14:55:00,358.08,358.08,357.39,357.6,9075.0,350.0106,350.0106,349.3361,349.5414,9075.0
2022-10-27 15:00:00,357.58,358.17,357.49,358.03,11388.0,349.5218,350.0986,349.4339,349.9617,11388.0
2022-10-27 15:05:00,358.05,358.05,357.32,357.42,6958.0,349.9813,349.9813,349.2677,349.3655,6958.0
2022-10-27 15:10:00,357.33,357.52,357.13,357.38,9322.0,349.2775,349.4632,349.082,349.3264,9322.0
2022-10-27 15:15:00,357.29,357.57,357.17,357.18,10063.0,349.2384,349.5121,349.1211,349.1309,10063.0
2022-10-27 15:20:00,357.05,357.56,356.98,357.48,29078.0,349.0038,349.5023,348.9354,349.4241,29078.0
2022-10-27 15:25:00,357.36,357.77,357.27,357.58,21221.0,349.3068,349.7076,349.2188,349.5218,21221.0
2022-10-27 15:30:00,357.63,358.05,357.47,357.78,21664.0,349.5707,349.9813,349.4143,349.7173,21664.0
2022-10-27 15:35:00,357.74,357.9,357.26,357.37,18874.0,349.6782,349.8346,349.2091,349.3166,18874.0
2022-10-27 15:40:00,357.38,357.82,357.24,357.44,20012.0,349.3264,349.7564,349.1895,349.385,20012.0
2022-10-27 15:45:00,357.43,357.55,357.0,357.31,23543.0,349.3752,349.4925,348.9549,349.2579,23543.0
2022-10-27 15:50:00,357.36,357.45,356.54,356.61,55399.0,349.3068,349.3948,348.5053,348.5737,55399.0
2022-10-27 15:55:00,356.58,356.91,356.3,356.71,156477.0,348.5444,348.8669,348.2707,348.6715,156477.0
2022-10-28 09:30:00,360.32,361.43,358.58,358.75,60219.0,352.2001,353.2851,350.4993,350.6655,60219.0
2022-10-28 09:35:00,358.81,358.81,357.04,357.81,25401.0,350.7241,350.7241,348.994,349.7467,25401.0
2022-10-28 09:40:00,358.08,359.8,358.07,358.43,27539.0,350.0106,351.6918,350.0008,350.3527,27539.0
2022-10-28 09:45:00,358.54,360.03,357.91,359.56,10587.0,350.4602,351.9166,349.8444,351.4572,10587.0
2022-10-28 09:50:00,359.57,360.43,359.37,359.4,19968.0,351.467,352.3076,351.2715,351.3008,19968.0
2022-10-28 09:55:00,359.48,360.64,359.47,359.59,17781.0,351.379,352.5129,351.3693,351.4866,17781.0
2022-10-28 10:00:00,359.36,360.04,358.54,359.21,36218.0,351.2617,351.9264,350.4602,351.1151,36218.0
2022-10-28 10:05:00,359.38,359.61,358.18,359.35,28561.0,351.2813,351.5061,350.1083,351.252,28561.0
2022-10-28 10:10:00,359.19,359.36,358.18,358.9,17110.0,351.0956,351.2617,350.1083,350.8121,17110.0
2022-10-28 10:15:00,359.18,359.89,358.98,359.72,15435.0,351.0858,351.7798,350.8903,351.6136,15435.0
2022-10-28 10:20:00,359.59,359.75,359.24,359.62,22207.0,351.4866,351.6429,351.1444,351.5159,22207.0
2022-10-28 10:25:00,359.62,360.47,359.62,359.75,20333.0,351.5159,352.3467,351.5159,351.6429,20333.0
2022-10-28 10:30:00,359.75,361.65,359.75,360.43,35383.0,351.6429,353.5001,351.6429,352.3076,35383.0
2022-10-28 10:35:00,360.74,360.95,360.11,360.78,13310.0,352.6106,352.8159,351.9948,352.6497,13310.0
2022-10-28 10:40:00,360.92,361.79,360.58,361.54,7416.0,352.7866,353.637,352.4542,353.3926,7416.0
2022-10-28 10:45:00,361.6,362.0,361.36,361.51,10575.0,353.4513,353.8422,353.2167,353.3633,10575.0
2022-10-28 10:50:00,361.5,361.63,361.03,361.44,8791.0,353.3535,353.4806,352.8941,353.2949,8791.0
2022-10-28 10:55:00,361.44,361.58,361.14,361.21,12108.0,353.2949,353.4317,353.0016,353.07,12108.0
2022-10-28 11:00:00,361.27,361.6,360.49,360.49,7763.0,353.1287,353.4513,352.3663,352.3663,7763.0
2022-10-28 11:05:00,360.48,360.64,360.06,360.25,8784.0,352.3565,352.5129,351.946,352.1317,8784.0
2022-10-28 11:10:00,360.35,360.59,360.15,360.15,10952.0,352.2294,352.464,352.0339,352.0339,10952.0
2022-10-28 11:15:00,360.1,360.18,359.02,359.2,21313.0,351.9851,352.0633,350.9294,351.1053,21313.0
2022-10-28 11:20:00,359.42,360.94,359.42,360.81,10430.0,351.3204,352.8061,351.3204,352.6791,10430.0
2022-10-28 11:25:00,360.74,360.74,359.93,360.56,13159.0,352.6106,352.6106,351.8189,352.4347,13159.0
2022-10-28 11:30:00,360.49,360.58,360.0,360.0,7353.0,352.3663,352.4542,351.8873,351.8873,7353.0
2022-10-28 11:35:00,360.08,360.21,359.85,360.21,6303.0,351.9655,352.0926,351.7407,352.0926,6303.0
2022-10-28 11:40:00,360.11,360.29,359.67,360.03,5633.0,351.9948,352.1708,351.5647,351.9166,5633.0
2022-10-28 11:45:00,359.73,360.17,359.64,360.0,7540.0,351.6234,352.0535,351.5354,351.8873,7540.0
2022-10-28 11:50:00,360.02,360.25,359.91,359.91,5328.0,351.9069,352.1317,351.7993,351.7993,5328.0
2022-10-28 11:55:00,359.91,360.15,359.57,359.57,4515.0,351.7993,352.0339,351.467,351.467,4515.0
2022-10-28 12:00:00,359.66,360.05,359.63,359.81,8249.0,351.555,351.9362,351.5256,351.7016,8249.0
2022-10-28 12:05:00,359.81,359.91,359.36,359.58,12767.0,351.7016,351.7993,351.2617,351.4768,12767.0
2022-10-28 12:10:00,359.54,359.65,359.12,359.15,12724.0,351.4377,351.5452,351.0271,351.0565,12724.0
2022-10-28 12:15:00,359.25,360.0,359.02,359.6,10903.0,351.1542,351.8873,350.9294,351.4963,10903.0
2022-10-28 12:20:00,359.66,360.41,359.66,360.41,8321.0,351.555,352.2881,351.555,352.2881,8321.0
2022-10-28 12:25:00,360.42,360.75,360.22,360.49,3037.0,352.2978,352.6204,352.1024,352.3663,3037.0
2022-10-28 12:30:00,360.49,360.74,360.23,360.36,5778.0,352.3663,352.6106,352.1121,352.2392,5778.0
2022-10-28 12:35:00,360.35,360.68,360.2,360.25,6962.0,352.2294,352.552,352.0828,352.1317,6962.0
2022-10-28 12:40:00,360.27,360.27,359.78,359.96,6099.0,352.1512,352.1512,351.6723,351.8482,6099.0
2022-10-28 12:45:00,359.92,359.93,359.65,359.65,4030.0,351.8091,351.8189,351.5452,351.5452,4030.0
2022-10-28 12:50:00,359.76,360.21,359.63,360.09,53572.0,351.6527,352.0926,351.5256,351.9753,53572.0
2022-10-28 12:55:00,360.1,360.1,359.38,359.56,5747.0,351.9851,351.9851,351.2813,351.4572,5747.0
2022-10-28 13:00:00,359.56,359.92,359.31,359.53,15128.0,351.4572,351.8091,351.2129,351.4279,15128.0
2022-10-28 13:05:00,359.58,359.71,359.33,359.7,5791.0,351.4768,351.6038,351.2324,351.5941,5791.0
2022-10-28 13:10:00,359.52,359.99,359.48,359.94,9136.0,351.4181,351.8775,351.379,351.8287,9136.0
2022-10-28 13:15:00,359.97,360.13,359.63,359.73,7543.0,351.858,352.0144,351.5256,351.6234,7543.0
2022-10-28 13:20:00,359.74,359.85,359.42,359.69,6421.0,351.6332,351.7407,351.3204,351.5843,6421.0
2022-10-28 13:25:00,359.79,360.23,359.68,360.13,7920.0,351.682,352.1121,351.5745,352.0144,7920.0
2022-10-28 13:30:00,360.13,360.49,360.03,360.34,22922.0,352.0144,352.3663,351.9166,352.2196,22922.0
2022-10-28 13:35:00,360.35,360.45,359.97,360.07,18565.0,352.2294,352.3272,351.858,351.9557,18565.0
2022-10-28 13:40:00,360.13,360.53,359.69,359.81,26012.0,352.0144,352.4054,351.5843,351.7016,26012.0
2022-10-28 13:45:00,359.84,360.33,359.83,360.19,6396.0,351.7309,352.2099,351.7211,352.073,6396.0
2022-10-28 13:50:00,360.26,360.29,359.58,359.68,12428.0,352.1415,352.1708,351.4768,351.5745,12428.0
2022-10-28 13:55:00,359.67,359.67,357.7,357.7,29716.0,351.5647,351.5647,349.6391,349.6391,29716.0
2022-10-28 14:00:00,357.9,358.7,357.54,357.71,22665.0,349.8346,350.6166,349.4827,349.6489,22665.0
2022-10-28 14:05:00,357.6,358.36,357.53,357.96,14245.0,349.5414,350.2843,349.473,349.8933,14245.0
2022-10-28 14:10:00,357.91,358.81,357.9,358.64,14135.0,349.8444,350.7241,349.8346,350.558,14135.0
2022-10-28 14:15:00,358.63,359.44,358.63,358.69,18204.0,350.5482,351.3399,350.5482,350.6068,18204.0
2022-10-28 14:20:00,358.77,359.45,358.59,359.33,20543.0,350.685,351.3497,350.5091,351.2324,20543.0
2022-10-28 14:25:00,359.33,359.63,358.96,359.47,21045.0,351.2324,351.5256,350.8707,351.3693,21045.0
2022-10-28 14:30:00,359.47,359.92,359.15,359.61,41632.0,351.3693,351.8091,351.0565,351.5061,41632.0
2022-10-28 14:35:00,359.64,360.1,359.47,359.81,31888.0,351.5354,351.9851,351.3693,351.7016,31888.0
2022-10-28 14:40:00,359.76,360.1,359.58,359.65,44422.0,351.6527,351.9851,351.4768,351.5452,44422.0
2022-10-28 14:45:00,359.72,360.05,359.65,359.97,21256.0,351.6136,351.9362,351.5452,351.858,21256.0
2022-10-28 14:50:00,359.97,360.11,359.66,359.81,9751.0,351.858,351.9948,351.555,351.7016,9751.0
2022-10-28 14:55:00,359.83,359.95,359.41,359.56,16461.0,351.7211,351.8384,351.3106,351.4572,16461.0
2022-10-28 15:00:00,359.46,359.75,359.18,359.18,17032.0,351.3595,351.6429,351.0858,351.0858,17032.0
2022-10-28 15:05:00,359.19,359.47,359.08,359.33,17005.0,351.0956,351.3693,350.988,351.2324,17005.0
2022-10-28 15:10:00,359.41,359.68,359.27,359.42,22076.0,351.3106,351.5745,351.1738,351.3204,22076.0
2022-10-28 15:15:00,359.35,359.6,359.21,359.31,32682.0,351.252,351.4963,351.1151,351.2129,32682.0
2022-10-28 15:20:00,359.33,359.41,358.64,358.91,21009.0,351.2324,351.3106,350.558,350.8219,21009.0
2022-10-28 15:25:00,358.91,359.64,358.91,359.58,21885.0,350.8219,351.5354,350.8219,351.4768,21885.0
2022-10-28 15:30:00,359.58,360.12,359.5,359.97,28080.0,351.4768,352.0046,351.3986,351.858,28080.0
2022-10-28 15:35:00,359.9,359.95,359.17,359.34,32767.0,351.7896,351.8384,351.076,351.2422,32767.0
2022-10-28 15:40:00,359.38,359.86,359.32,359.74,23290.0,351.2813,351.7505,351.2226,351.6332,23290.0
2022-10-28 15:45:00,359.66,360.09,359.32,359.97,58900.0,351.555,351.9753,351.2226,351.858,58900.0
2022-10-28 15:50:00,359.89,360.16,359.62,359.98,49760.0,351.7798,352.0437,351.5159,351.8678,49760.0
2022-10-28 15:55:00,360.0,360.02,359.48,359.9,136704.0,351.8873,351.9069,351.379,351.7896,136704.0
2022-10-31 09:30:00,358.65,358.65,350.46,356.76,148986.0,350.5677,350.5677,342.5623,348.7203,148986.0
2022-10-31 09:35:00,357.29,357.83,355.97,357.23,108862.0,349.2384,349.7662,347.9481,349.1797,108862.0
2022-10-31 09:40:00,357.19,357.9,356.97,357.29,89594.0,349.1406,349.8346,348.9256,349.2384,89594.0
2022-10-31 09:45:00,357.21,357.89,356.63,357.48,24316.0,349.1602,349.8249,348.5933,349.4241,24316.0
2022-10-31 09:50:00,357.6,359.41,357.3,359.3,21472.0,349.5414,351.3106,349.2482,351.2031,21472.0
2022-10-31 09:55:00,359.29,359.32,357.64,357.91,12043.0,351.1933,351.2226,349.5805,349.8444,12043.0
2022-10-31 10:00:00,357.78,359.84,357.78,359.53,28587.0,349.7173,351.7309,349.7173,351.4279,28587.0
2022-10-31 10:05:00,359.28,360.27,358.9,360.24,23733.0,351.1835,352.1512,350.8121,352.1219,23733.0
2022-10-31 10:10:00,360.3,361.0,359.75,360.26,55433.0,352.1806,352.8648,351.6429,352.1415,55433.0
2022-10-31 10:15:00,360.27,360.31,359.29,360.07,19729.0,352.1512,352.1903,351.1933,351.9557,19729.0
2022-10-31 10:20:00,359.96,360.21,359.56,359.87,34273.0,351.8482,352.0926,351.4572,351.7602,34273.0
2022-10-31 10:25:00,359.72,359.86,358.5,359.4,20267.0,351.6136,351.7505,350.4211,351.3008,20267.0
2022-10-31 10:30:00,359.28,359.89,359.03,359.31,17047.0,351.1835,351.7798,350.9392,351.2129,17047.0
2022-10-31 10:35:00,359.42,359.43,358.45,358.8,39050.0,351.3204,351.3302,350.3722,350.7144,39050.0
2022-10-31 10:40:00,358.91,359.64,358.7,359.22,34080.0,350.8219,351.5354,350.6166,351.1249,34080.0
2022-10-31 10:45:00,359.26,359.6,358.9,359.38,16415.0,351.164,351.4963,350.8121,351.2813,16415.0
2022-10-31 10:50:00,359.43,360.08,359.39,359.55,27876.0,351.3302,351.9655,351.2911,351.4475,27876.0
2022-10-31 10:55:00,359.69,360.0,359.54,359.95,16652.0,351.5843,351.8873,351.4377,351.8384,16652.0
2022-10-31 11:00:00,359.96,360.54,359.84,360.54,45601.0,351.8482,352.4151,351.7309,352.4151,45601.0
2022-10-31 11:05:00,360.45,361.54,360.45,361.25,21368.0,352.3272,353.3926,352.3272,353.1091,21368.0
2022-10-31 11:10:00,361.25,361.34,360.7,360.78,12265.0,353.1091,353.1971,352.5715,352.6497,12265.0
2022-10-31 11:15:00,360.76,360.91,360.43,360.79,11533.0,352.6302,352.7768,352.3076,352.6595,11533.0
2022-10-31 11:20:00,360.66,361.91,360.42,361.85,41382.0,352.5324,353.7543,352.2978,353.6956,41382.0
2022-10-31 11:25:00,361.79,362.44,361.69,362.14,34710.0,353.637,354.2723,353.5392,353.9791,34710.0
2022-10-31 11:30:00,362.23,363.92,362.1,363.61,32979.0,354.0671,355.719,353.94,355.416,32979.0
2022-10-31 11:35:00,363.72,363.77,363.07,363.1,11618.0,355.5235,355.5724,354.8881,354.9175,11618.0
2022-10-31 11:40:00,363.31,363.87,363.08,363.16,14385.0,355.1227,355.6701,354.8979,354.9761,14385.0
2022-10-31 11:45:00,363.14,363.19,362.4,362.4,12767.0,354.9566,355.0054,354.2332,354.2332,12767.0
2022-10-31 11:50:00,362.52,362.71,361.37,361.5,11464.0,354.3505,354.5362,353.2264,353.3535,11464.0
2022-10-31 11:55:00,361.47,362.58,361.24,361.55,10147.0,353.3242,354.4092,353.0994,353.4024,10147.0
2022-10-31 12:00:00,361.54,361.54,360.69,361.28,24762.0,353.3926,353.3926,352.5618,353.1385,24762.0
2022-10-31 12:05:00,361.24,361.46,360.47,360.48,10278.0,353.0994,353.3144,352.3467,352.3565,10278.0
2022-10-31 12:10:00,360.59,361.08,360.47,360.76,13431.0,352.464,352.943,352.3467,352.6302,13431.0
2022-10-31 12:15:00,360.72,361.07,360.46,360.48,19533.0,352.5911,352.9332,352.3369,352.3565,19533.0
2022-10-31 12:20:00,360.4,361.33,360.25,360.91,19485.0,352.2783,353.1873,352.1317,352.7768,19485.0
2022-10-31 12:25:00,360.91,361.22,360.73,360.73,11221.0,352.7768,353.0798,352.6009,352.6009,11221.0
2022-10-31 12:30:00,360.71,360.84,360.23,360.24,36268.0,352.5813,352.7084,352.1121,352.1219,36268.0
2022-10-31 12:35:00,360.21,360.49,360.03,360.32,8288.0,352.0926,352.3663,351.9166,352.2001,8288.0
2022-10-31 12:40:00,360.4,361.23,360.39,361.23,10165.0,352.2783,353.0896,352.2685,353.0896,10165.0
2022-10-31 12:45:00,361.26,361.27,360.61,360.61,8440.0,353.1189,353.1287,352.4836,352.4836,8440.0
2022-10-31 12:50:00,360.62,360.89,359.5,359.5,109241.0,352.4933,352.7573,351.3986,351.3986,109241.0
2022-10-31 12:55:00,359.58,360.29,359.5,360.18,18314.0,351.4768,352.1708,351.3986,352.0633,18314.0
2022-10-31 13:00:00,360.27,360.31,360.02,360.11,15077.0,352.1512,352.1903,351.9069,351.9948,15077.0
2022-10-31 13:05:00,360.03,360.43,359.87,360.22,9211.0,351.9166,352.3076,351.7602,352.1024,9211.0
2022-10-31 13:10:00,360.04,360.22,359.65,360.0,12006.0,351.9264,352.1024,351.5452,351.8873,12006.0
2022-10-31 13:15:00,360.05,360.05,359.53,359.57,6693.0,351.9362,351.9362,351.4279,351.467,6693.0
2022-10-31 13:20:00,359.57,360.07,359.53,359.64,19813.0,351.467,351.9557,351.4279,351.5354,19813.0
2022-10-31 13:25:00,359.58,360.0,359.41,359.73,11161.0,351.4768,351.8873,351.3106,351.6234,11161.0
2022-10-31 13:30:00,359.79,360.1,359.71,359.88,16524.0,351.682,351.9851,351.6038,351.77,16524.0
2022-10-31 13:35:00,359.86,359.89,359.6,359.6,9497.0,351.7505,351.7798,351.4963,351.4963,9497.0
2022-10-31 13:40:00,359.6,359.79,358.83,359.7,37055.0,351.4963,351.682,350.7437,351.5941,37055.0
2022-10-31 13:45:00,359.6,359.98,359.6,359.81,6955.0,351.4963,351.8678,351.4963,351.7016,6955.0
2022-10-31 13:50:00,359.75,360.14,359.63,359.9,12615.0,351.6429,352.0242,351.5256,351.7896,12615.0
2022-10-31 13:55:00,359.87,360.36,359.83,360.14,9816.0,351.7602,352.2392,351.7211,352.0242,9816.0
2022-10-31 14:00:00,359.96,360.64,359.87,360.61,15356.0,351.8482,352.5129,351.7602,352.4836,15356.0
2022-10-31 14:05:00,360.66,360.72,360.12,360.13,10822.0,352.5324,352.5911,352.0046,352.0144,10822.0
2022-10-31 14:10:00,360.13,360.7,359.87,360.28,20222.0,352.0144,352.5715,351.7602,352.161,20222.0
2022-10-31 14:15:00,360.44,360.99,360.26,360.78,18478.0,352.3174,352.855,352.1415,352.6497,18478.0
2022-10-31 14:20:00,360.7,360.94,360.51,360.8,12826.0,352.5715,352.8061,352.3858,352.6693,12826.0
2022-10-31 14:25:00,360.81,361.22,360.7,360.81,13319.0,352.6791,353.0798,352.5715,352.6791,13319.0
2022-10-31 14:30:00,360.58,361.26,360.4,361.04,14514.0,352.4542,353.1189,352.2783,352.9039,14514.0
2022-10-31 14:35:00,360.97,361.89,360.93,361.68,16650.0,352.8355,353.7347,352.7964,353.5295,16650.0
2022-10-31 14:40:00,361.68,361.92,361.5,361.53,21002.0,353.5295,353.764,353.3535,353.3828,21002.0
2022-10-31 14:45:00,361.54,362.0,361.53,361.86,8765.0,353.3926,353.8422,353.3828,353.7054,8765.0
2022-10-31 14:50:00,361.92,361.99,361.71,361.98,10683.0,353.764,353.8325,353.5588,353.8227,10683.0
2022-10-31 14:55:00,361.89,362.61,361.8,362.08,23184.0,353.7347,354.4385,353.6467,353.9204,23184.0
2022-10-31 15:00:00,362.08,362.18,361.5,361.6,53394.0,353.9204,354.0182,353.3535,353.4513,53394.0
2022-10-31 15:05:00,361.53,361.78,361.17,361.24,15669.0,353.3828,353.6272,353.0309,353.0994,15669.0
2022-10-31 15:10:00,361.25,361.35,360.67,360.97,20609.0,353.1091,353.2069,352.5422,352.8355,20609.0
2022-10-31 15:15:00,361.04,361.54,361.03,361.42,31600.0,352.9039,353.3926,352.8941,353.2753,31600.0
2022-10-31 15:20:00,361.42,361.77,361.32,361.51,15128.0,353.2753,353.6174,353.1776,353.3633,15128.0
2022-10-31 15:25:00,361.51,361.99,361.45,361.93,15508.0,353.3633,353.8325,353.3046,353.7738,15508.0
2022-10-31 15:30:00,361.84,362.3,361.38,362.27,32882.0,353.6858,354.1355,353.2362,354.1062,32882.0
2022-10-31 15:35:00,362.29,362.62,361.81,361.93,20323.0,354.1257,354.4483,353.6565,353.7738,20323.0
2022-10-31 15:40:00,361.99,362.61,361.89,362.56,33971.0,353.8325,354.4385,353.7347,354.3896,33971.0
2022-10-31 15:45:00,362.56,363.05,362.4,362.84,63153.0,354.3896,354.8686,354.2332,354.6633,63153.0
2022-10-31 15:50:00,362.74,362.77,362.03,362.2,81306.0,354.5656,354.5949,353.8716,354.0377,81306.0
2022-10-31 15:55:00,362.14,362.8,362.0,362.27,184782.0,353.9791,354.6242,353.8422,354.1062,184782.0
2022-11-01 09:30:00,345.83,352.3,342.5,350.26,341060.0,338.0366,344.3608,334.7817,342.3668,341060.0
2022-11-01 09:35:00,350.07,358.99,349.61,356.36,375786.0,342.1811,350.9001,341.7315,348.3293,375786.0
2022-11-01 09:40:00,356.05,356.99,351.83,352.57,143608.0,348.0263,348.9451,343.9014,344.6247,143608.0
2022-11-01 09:45:00,352.57,352.94,349.99,350.54,160944.0,344.6247,344.9864,342.1029,342.6405,160944.0
2022-11-01 09:50:00,350.47,350.47,348.22,349.22,119460.0,342.5721,342.5721,340.3728,341.3502,119460.0
2022-11-01 09:55:00,349.33,351.15,349.03,350.94,109730.0,341.4578,343.2367,341.1645,343.0315,109730.0
2022-11-01 10:00:00,350.96,353.55,350.2,352.5,132132.0,343.051,345.5827,342.3082,344.5563,132132.0
2022-11-01 10:05:00,352.41,352.77,347.61,348.41,64633.0,344.4684,344.8202,339.7765,340.5585,64633.0
2022-11-01 10:10:00,348.42,349.2,345.26,348.27,84030.0,340.5683,341.3307,337.4795,340.4217,84030.0
2022-11-01 10:15:00,348.28,349.67,347.51,349.2,57779.0,340.4314,341.7901,339.6788,341.3307,57779.0
2022-11-01 10:20:00,349.37,349.46,346.15,346.26,44463.0,341.4969,341.5848,338.3494,338.4569,44463.0
2022-11-01 10:25:00,346.46,347.05,345.52,346.49,57039.0,338.6524,339.2291,337.7336,338.6818,57039.0
2022-11-01 10:30:00,346.53,346.54,344.38,344.51,57340.0,338.7209,338.7306,336.6193,336.7464,57340.0
2022-11-01 10:35:00,344.52,346.71,344.08,346.21,55320.0,336.7562,338.8968,336.3261,338.4081,55320.0
2022-11-01 10:40:00,346.15,346.55,345.58,346.21,31131.0,338.3494,338.7404,337.7923,338.4081,31131.0
2022-11-01 10:45:00,346.26,347.49,346.0,346.0,32415.0,338.4569,339.6592,338.2028,338.2028,32415.0
2022-11-01 10:50:00,346.0,346.42,344.2,344.46,45729.0,338.2028,338.6133,336.4434,336.6975,45729.0
2022-11-01 10:55:00,344.36,344.5,343.06,343.5,48486.0,336.5998,336.7366,335.3291,335.7591,48486.0
2022-11-01 11:00:00,343.52,343.53,342.25,342.63,50399.0,335.7787,335.7885,334.5373,334.9087,50399.0
2022-11-01 11:05:00,342.56,343.5,340.75,341.09,95386.0,334.8403,335.7591,333.0711,333.4035,95386.0
2022-11-01 11:10:00,341.03,342.76,341.03,342.36,40666.0,333.3448,335.0358,333.3448,334.6448,40666.0
2022-11-01 11:15:00,342.56,344.9,342.2,344.0,35818.0,334.8403,337.1276,334.4884,336.2479,35818.0
2022-11-01 11:20:00,343.98,345.0,343.83,344.5,36641.0,336.2283,337.2253,336.0817,336.7366,36641.0
2022-11-01 11:25:00,344.77,345.99,344.33,345.5,31472.0,337.0005,338.193,336.5704,337.7141,31472.0
2022-11-01 11:30:00,345.47,345.9,345.07,345.25,18947.0,337.6847,338.1051,337.2938,337.4697,18947.0
2022-11-01 11:35:00,345.28,346.0,344.52,344.87,31367.0,337.499,338.2028,336.7562,337.0983,31367.0
2022-11-01 11:40:00,344.75,344.91,343.41,343.63,26274.0,336.981,337.1374,335.6712,335.8862,26274.0
2022-11-01 11:45:00,343.77,344.52,343.39,344.31,20125.0,336.0231,336.7562,335.6516,336.5509,20125.0
2022-11-01 11:50:00,344.31,344.96,343.95,344.47,36931.0,336.5509,337.1862,336.199,336.7073,36931.0
2022-11-01 11:55:00,344.55,345.4,344.4,344.98,18948.0,336.7855,337.6163,336.6389,337.2058,18948.0
2022-11-01 12:00:00,344.67,345.19,344.61,345.18,11909.0,336.9028,337.4111,336.8441,337.4013,11909.0
2022-11-01 12:05:00,345.18,346.93,344.97,346.26,36833.0,337.4013,339.1118,337.196,338.4569,36833.0
2022-11-01 12:10:00,346.37,346.37,344.77,345.39,18565.0,338.5645,338.5645,337.0005,337.6066,18565.0
2022-11-01 12:15:00,345.5,346.92,345.39,346.71,18392.0,337.7141,339.1021,337.6066,338.8968,18392.0
2022-11-01 12:20:00,346.6,346.7,344.87,345.77,59061.0,338.7893,338.887,337.0983,337.978,59061.0
2022-11-01 12:25:00,345.65,346.18,345.0,345.5,69348.0,337.8607,338.3787,337.2253,337.7141,69348.0
2022-11-01 12:30:00,345.6,345.8,344.59,345.51,38292.0,337.8118,338.0073,336.8246,337.7238,38292.0
2022-11-01 12:35:00,345.52,346.32,345.13,345.74,36130.0,337.7336,338.5156,337.3524,337.9487,36130.0
2022-11-01 12:40:00,345.53,346.14,344.81,345.4,33870.0,337.7434,338.3397,337.0396,337.6163,33870.0
2022-11-01 12:45:00,345.41,345.69,344.76,344.98,38716.0,337.6261,337.8998,336.9907,337.2058,38716.0
2022-11-01 12:50:00,344.97,344.99,343.94,344.82,54150.0,337.196,337.2156,336.1892,337.0494,54150.0
2022-11-01 12:55:00,344.83,344.97,344.45,344.79,17230.0,337.0592,337.196,336.6877,337.0201,17230.0
2022-11-01 13:00:00,344.79,345.19,344.02,344.95,25449.0,337.0201,337.4111,336.2674,337.1765,25449.0
2022-11-01 13:05:00,344.87,345.13,344.84,345.03,18696.0,337.0983,337.3524,337.0689,337.2547,18696.0
2022-11-01 13:10:00,345.03,345.4,344.7,344.7,32038.0,337.2547,337.6163,336.9321,336.9321,32038.0
2022-11-01 13:15:00,344.67,345.3,344.5,345.03,14743.0,336.9028,337.5186,336.7366,337.2547,14743.0
2022-11-01 13:20:00,345.09,346.03,344.82,345.35,81387.0,337.3133,338.2321,337.0494,337.5675,81387.0
2022-11-01 13:25:00,345.33,346.15,344.83,345.99,32158.0,337.5479,338.3494,337.0592,338.193,32158.0
2022-11-01 13:30:00,345.91,346.01,345.52,345.84,30072.0,338.1148,338.2126,337.7336,338.0464,30072.0
2022-11-01 13:35:00,345.82,345.9,345.54,345.75,15534.0,338.0269,338.1051,337.7532,337.9584,15534.0
2022-11-01 13:40:00,345.75,345.95,345.52,345.81,19967.0,337.9584,338.1539,337.7336,338.0171,19967.0
2022-11-01 13:45:00,345.82,346.83,345.6,346.54,23156.0,338.0269,339.0141,337.8118,338.7306,23156.0
2022-11-01 13:50:00,346.54,346.64,346.1,346.39,18870.0,338.7306,338.8284,338.3006,338.584,18870.0
2022-11-01 13:55:00,346.54,347.2,346.2,347.09,30183.0,338.7306,339.3758,338.3983,339.2682,30183.0
2022-11-01 14:00:00,347.07,348.25,346.88,347.91,82610.0,339.2487,340.4021,339.063,340.0698,82610.0
2022-11-01 14:05:00,347.75,348.16,347.42,347.49,20262.0,339.9134,340.3141,339.5908,339.6592,20262.0
2022-11-01 14:10:00,347.4,347.76,346.32,346.32,37019.0,339.5713,339.9231,338.5156,338.5156,37019.0
2022-11-01 14:15:00,346.14,346.8,345.82,346.26,40907.0,338.3397,338.9848,338.0269,338.4569,40907.0
2022-11-01 14:20:00,346.27,346.59,346.02,346.3,28358.0,338.4667,338.7795,338.2224,338.496,28358.0
2022-11-01 14:25:00,346.44,346.59,346.2,346.34,17562.0,338.6329,338.7795,338.3983,338.5351,17562.0
2022-11-01 14:30:00,346.39,347.55,346.17,347.5,32414.0,338.584,339.7179,338.369,339.669,32414.0
2022-11-01 14:35:00,347.6,348.1,346.82,347.48,26364.0,339.7667,340.2555,339.0043,339.6495,26364.0
2022-11-01 14:40:00,347.57,348.55,347.51,347.84,29686.0,339.7374,340.6953,339.6788,340.0013,29686.0
2022-11-01 14:45:00,348.0,349.0,347.88,348.21,37950.0,340.1577,341.1352,340.0404,340.363,37950.0
2022-11-01 14:50:00,348.32,348.7,348.22,348.7,13977.0,340.4705,340.842,340.3728,340.842,13977.0
2022-11-01 14:55:00,348.52,349.26,348.42,348.64,44624.0,340.666,341.3893,340.5683,340.7833,44624.0
2022-11-01 15:00:00,348.72,350.59,348.48,350.59,61666.0,340.8615,342.6894,340.6269,342.6894,61666.0
2022-11-01 15:05:00,350.72,351.81,350.45,351.58,64518.0,342.8164,343.8819,342.5525,343.6571,64518.0
2022-11-01 15:10:00,351.59,351.82,350.61,351.16,38844.0,343.6668,343.8917,342.7089,343.2465,38844.0
2022-11-01 15:15:00,351.36,352.25,350.72,352.13,42981.0,343.442,344.312,342.8164,344.1947,42981.0
2022-11-01 15:20:00,352.21,352.48,351.51,351.88,57550.0,344.2729,344.5368,343.5886,343.9503,57550.0
2022-11-01 15:25:00,351.86,352.07,351.63,351.81,55556.0,343.9307,344.136,343.7059,343.8819,55556.0
2022-11-01 15:30:00,351.81,352.07,351.67,351.93,74642.0,343.8819,344.136,343.745,343.9992,74642.0
2022-11-01 15:35:00,351.87,352.71,351.87,352.53,60010.0,343.9405,344.7616,343.9405,344.5856,60010.0
2022-11-01 15:40:00,352.55,353.16,352.45,353.02,69982.0,344.6052,345.2015,344.5075,345.0646,69982.0
2022-11-01 15:45:00,353.07,353.15,352.62,352.98,84645.0,345.1135,345.1917,344.6736,345.0255,84645.0
2022-11-01 15:50:00,353.0,353.18,352.83,353.08,113541.0,345.0451,345.221,344.8789,345.1233,113541.0
2022-11-01 15:55:00,353.07,353.22,352.6,352.7,248620.0,345.1135,345.2601,344.6541,344.7518,248620.0
2022-11-02 09:30:00,354.16,355.19,350.6,351.38,75117.0,346.1789,347.1857,342.6991,343.4616,75117.0
2022-11-02 09:35:00,351.89,352.23,350.21,350.88,21708.0,343.9601,344.2924,342.3179,342.9728,21708.0
2022-11-02 09:40:00,350.66,353.04,350.21,351.93,27120.0,342.7578,345.0842,342.3179,343.9992,27120.0
2022-11-02 09:45:00,352.06,354.1,351.85,353.52,32280.0,344.1262,346.1203,343.921,345.5533,32280.0
2022-11-02 09:50:00,353.84,356.13,353.72,356.0,47935.0,345.8661,348.1045,345.7488,347.9775,47935.0
2022-11-02 09:55:00,356.21,358.56,355.93,358.45,83647.0,348.1827,350.4798,347.909,350.3722,83647.0
2022-11-02 10:00:00,358.49,358.5,356.98,357.28,61759.0,350.4113,350.4211,348.9354,349.2286,61759.0
2022-11-02 10:05:00,357.59,357.74,356.11,357.06,38100.0,349.5316,349.6782,348.085,349.0136,38100.0
2022-11-02 10:10:00,356.95,357.0,356.02,356.45,24592.0,348.906,348.9549,347.997,348.4173,24592.0
2022-11-02 10:15:00,356.54,356.63,355.97,356.25,29775.0,348.5053,348.5933,347.9481,348.2218,29775.0
2022-11-02 10:20:00,356.26,356.65,355.69,356.11,17521.0,348.2316,348.6128,347.6744,348.085,17521.0
2022-11-02 10:25:00,356.16,356.3,355.57,355.85,23541.0,348.1338,348.2707,347.5571,347.8308,23541.0
2022-11-02 10:30:00,355.81,358.88,355.61,358.55,35933.0,347.7917,350.7926,347.5962,350.47,35933.0
2022-11-02 10:35:00,358.74,359.5,357.77,357.89,40287.0,350.6557,351.3986,349.7076,349.8249,40287.0
2022-11-02 10:40:00,357.94,359.44,357.69,358.23,30755.0,349.8737,351.3399,349.6294,350.1572,30755.0
2022-11-02 10:45:00,358.22,359.27,358.05,359.2,23205.0,350.1474,351.1738,349.9813,351.1053,23205.0
2022-11-02 10:50:00,359.15,359.67,358.31,358.31,27589.0,351.0565,351.5647,350.2354,350.2354,27589.0
2022-11-02 10:55:00,358.21,359.7,357.96,358.75,31781.0,350.1376,351.5941,349.8933,350.6655,31781.0
2022-11-02 11:00:00,358.64,359.86,358.25,358.25,31846.0,350.558,351.7505,350.1767,350.1767,31846.0
2022-11-02 11:05:00,358.46,358.46,357.01,357.61,26335.0,350.382,350.382,348.9647,349.5512,26335.0
2022-11-02 11:10:00,357.6,358.37,357.29,357.65,15443.0,349.5414,350.294,349.2384,349.5903,15443.0
2022-11-02 11:15:00,357.44,358.38,357.44,358.33,34957.0,349.385,350.3038,349.385,350.2549,34957.0
2022-11-02 11:20:00,358.38,359.12,358.27,358.9,24873.0,350.3038,351.0271,350.1963,350.8121,24873.0
2022-11-02 11:25:00,358.75,359.49,358.43,359.15,24743.0,350.6655,351.3888,350.3527,351.0565,24743.0
2022-11-02 11:30:00,359.49,359.76,359.08,359.16,27488.0,351.3888,351.6527,350.988,351.0662,27488.0
2022-11-02 11:35:00,359.11,359.11,358.4,358.67,12735.0,351.0174,351.0174,350.3234,350.5873,12735.0
2022-11-02 11:40:00,358.61,358.89,358.39,358.86,12689.0,350.5286,350.8023,350.3136,350.773,12689.0
2022-11-02 11:45:00,358.52,359.37,358.3,359.17,10192.0,350.4407,351.2715,350.2256,351.076,10192.0
2022-11-02 11:50:00,359.19,360.19,359.07,360.08,17400.0,351.0956,352.073,350.9783,351.9655,17400.0
2022-11-02 11:55:00,360.08,360.21,359.41,359.59,12360.0,351.9655,352.0926,351.3106,351.4866,12360.0
2022-11-02 12:00:00,359.61,360.03,359.32,359.73,8500.0,351.5061,351.9166,351.2226,351.6234,8500.0
2022-11-02 12:05:00,359.61,360.07,359.24,359.57,15050.0,351.5061,351.9557,351.1444,351.467,15050.0
2022-11-02 12:10:00,359.58,360.11,359.44,359.83,16672.0,351.4768,351.9948,351.3399,351.7211,16672.0
2022-11-02 12:15:00,359.66,359.83,359.58,359.61,13047.0,351.555,351.7211,351.4768,351.5061,13047.0
2022-11-02 12:20:00,359.6,360.21,359.53,359.79,11098.0,351.4963,352.0926,351.4279,351.682,11098.0
2022-11-02 12:25:00,359.78,359.83,359.09,359.47,20153.0,351.6723,351.7211,350.9978,351.3693,20153.0
2022-11-02 12:30:00,359.53,359.55,358.82,358.82,6039.0,351.4279,351.4475,350.7339,350.7339,6039.0
2022-11-02 12:35:00,359.02,359.35,358.82,359.14,10095.0,350.9294,351.252,350.7339,351.0467,10095.0
2022-11-02 12:40:00,359.14,359.82,358.93,359.82,6914.0,351.0467,351.7114,350.8414,351.7114,6914.0
2022-11-02 12:45:00,359.81,360.15,359.15,360.15,16830.0,351.7016,352.0339,351.0565,352.0339,16830.0
2022-11-02 12:50:00,360.26,360.7,360.23,360.49,17762.0,352.1415,352.5715,352.1121,352.3663,17762.0
2022-11-02 12:55:00,360.63,361.28,360.44,361.01,23462.0,352.5031,353.1385,352.3174,352.8746,23462.0
2022-11-02 13:00:00,361.14,361.7,360.76,360.76,21372.0,353.0016,353.549,352.6302,352.6302,21372.0
2022-11-02 13:05:00,360.88,360.94,360.43,360.54,12802.0,352.7475,352.8061,352.3076,352.4151,12802.0
2022-11-02 13:10:00,360.67,360.67,359.85,359.88,5642.0,352.5422,352.5422,351.7407,351.77,5642.0
2022-11-02 13:15:00,359.87,359.93,359.37,359.52,8606.0,351.7602,351.8189,351.2715,351.4181,8606.0
2022-11-02 13:20:00,359.37,359.71,359.2,359.28,7568.0,351.2715,351.6038,351.1053,351.1835,7568.0
2022-11-02 13:25:00,359.2,359.4,358.93,359.4,4748.0,351.1053,351.3008,350.8414,351.3008,4748.0
2022-11-02 13:30:00,359.28,359.59,359.12,359.28,18429.0,351.1835,351.4866,351.0271,351.1835,18429.0
2022-11-02 13:35:00,359.19,359.59,359.03,359.44,7560.0,351.0956,351.4866,350.9392,351.3399,7560.0
2022-11-02 13:40:00,359.33,360.11,359.33,360.05,19328.0,351.2324,351.9948,351.2324,351.9362,19328.0
2022-11-02 13:45:00,360.1,360.72,360.02,360.32,10472.0,351.9851,352.5911,351.9069,352.2001,10472.0
2022-11-02 13:50:00,360.59,360.75,360.28,360.43,18293.0,352.464,352.6204,352.161,352.3076,18293.0
2022-11-02 13:55:00,360.28,360.63,360.07,360.46,9908.0,352.161,352.5031,351.9557,352.3369,9908.0
2022-11-02 14:00:00,360.53,363.15,360.04,361.22,50456.0,352.4054,354.9663,351.9264,353.0798,50456.0
2022-11-02 14:05:00,361.32,362.26,360.68,360.69,27199.0,353.1776,354.0964,352.552,352.5618,27199.0
2022-11-02 14:10:00,360.69,361.58,360.25,360.44,37208.0,352.5618,353.4317,352.1317,352.3174,37208.0
2022-11-02 14:15:00,360.47,361.37,360.26,360.83,37968.0,352.3467,353.2264,352.1415,352.6986,37968.0
2022-11-02 14:20:00,360.67,361.38,360.67,361.21,16575.0,352.5422,353.2362,352.5422,353.07,16575.0
2022-11-02 14:25:00,361.03,362.25,360.87,361.79,34534.0,352.8941,354.0866,352.7377,353.637,34534.0
2022-11-02 14:30:00,361.97,362.09,360.41,361.31,13958.0,353.8129,353.9302,352.2881,353.1678,13958.0
2022-11-02 14:35:00,361.23,362.01,358.0,360.14,29583.0,353.0896,353.852,349.9324,352.0242,29583.0
2022-11-02 14:40:00,360.0,361.45,359.37,360.09,14697.0,351.8873,353.3046,351.2715,351.9753,14697.0
2022-11-02 14:45:00,359.78,360.13,358.8,359.08,11053.0,351.6723,352.0144,350.7144,350.988,11053.0
2022-11-02 14:50:00,358.94,358.95,356.0,356.6,22157.0,350.8512,350.861,347.9775,348.5639,22157.0
2022-11-02 14:55:00,356.97,358.27,356.94,357.91,23418.0,348.9256,350.1963,348.8963,349.8444,23418.0
2022-11-02 15:00:00,357.67,358.07,357.29,357.64,18843.0,349.6098,350.0008,349.2384,349.5805,18843.0
2022-11-02 15:05:00,357.63,359.46,357.49,359.43,21867.0,349.5707,351.3595,349.4339,351.3302,21867.0
2022-11-02 15:10:00,359.2,360.0,358.11,358.44,49949.0,351.1053,351.8873,350.0399,350.3625,49949.0
2022-11-02 15:15:00,358.3,358.3,357.11,357.12,18046.0,350.2256,350.2256,349.0624,349.0722,18046.0
2022-11-02 15:20:00,357.11,357.38,357.0,357.19,12675.0,349.0624,349.3264,348.9549,349.1406,12675.0
2022-11-02 15:25:00,357.2,357.2,356.3,356.4,24707.0,349.1504,349.1504,348.2707,348.3684,24707.0
2022-11-02 15:30:00,356.38,356.38,355.07,355.37,50395.0,348.3489,348.3489,347.0684,347.3616,50395.0
2022-11-02 15:35:00,355.37,356.39,355.2,356.38,20295.0,347.3616,348.3587,347.1955,348.3489,20295.0
2022-11-02 15:40:00,356.39,357.21,356.38,356.88,32388.0,348.3587,349.1602,348.3489,348.8376,32388.0
2022-11-02 15:45:00,356.82,356.87,355.66,356.0,38732.0,348.779,348.8278,347.6451,347.9775,38732.0
2022-11-02 15:50:00,356.1,356.18,354.71,354.94,61088.0,348.0752,348.1534,346.7165,346.9413,61088.0
2022-11-02 15:55:00,354.9,355.64,354.59,355.08,171130.0,346.9022,347.6256,346.5992,347.0782,171130.0
2022-11-03 09:30:00,355.53,355.53,351.51,352.78,51043.0,347.518,347.518,343.5886,344.83,51043.0
2022-11-03 09:35:00,353.05,353.3,351.51,351.81,25933.0,345.0939,345.3383,343.5886,343.8819,25933.0
2022-11-03 09:40:00,351.81,354.67,351.75,353.57,20063.0,343.8819,346.6774,343.8232,345.6022,20063.0
2022-11-03 09:45:00,353.46,355.63,353.01,355.03,22225.0,345.4947,347.6158,345.0548,347.0293,22225.0
2022-11-03 09:50:00,354.65,355.5,354.2,354.45,15740.0,346.6579,347.4887,346.218,346.4624,15740.0
2022-11-03 09:55:00,354.7,354.84,353.64,354.3,20264.0,346.7067,346.8436,345.6706,346.3158,20264.0
2022-11-03 10:00:00,354.5,356.48,353.7,356.47,31399.0,346.5113,348.4466,345.7293,348.4369,31399.0
2022-11-03 10:05:00,356.3,358.45,356.1,357.75,17761.0,348.2707,350.3722,348.0752,349.688,17761.0
2022-11-03 10:10:00,357.68,358.03,356.38,357.12,12982.0,349.6196,349.9617,348.3489,349.0722,12982.0
2022-11-03 10:15:00,356.97,357.17,356.35,356.68,10373.0,348.9256,349.1211,348.3196,348.6421,10373.0
2022-11-03 10:20:00,357.12,357.75,356.98,357.44,17602.0,349.0722,349.688,348.9354,349.385,17602.0
2022-11-03 10:25:00,357.72,359.4,357.52,358.28,23907.0,349.6587,351.3008,349.4632,350.2061,23907.0
2022-11-03 10:30:00,358.49,358.49,357.11,357.66,25577.0,350.4113,350.4113,349.0624,349.6,25577.0
2022-11-03 10:35:00,357.68,358.42,357.21,357.41,9689.0,349.6196,350.3429,349.1602,349.3557,9689.0
2022-11-03 10:40:00,357.4,358.05,357.06,357.43,23756.0,349.3459,349.9813,349.0136,349.3752,23756.0
2022-11-03 10:45:00,357.67,358.1,357.22,357.52,14701.0,349.6098,350.0301,349.17,349.4632,14701.0
2022-11-03 10:50:00,357.47,358.09,357.42,357.94,14440.0,349.4143,350.0204,349.3655,349.8737,14440.0
2022-11-03 10:55:00,357.86,357.95,356.61,357.17,14681.0,349.7955,349.8835,348.5737,349.1211,14681.0
2022-11-03 11:00:00,357.13,357.14,356.48,356.6,7441.0,349.082,349.0918,348.4466,348.5639,7441.0
2022-11-03 11:05:00,356.33,356.89,356.0,356.89,8315.0,348.3,348.8474,347.9775,348.8474,8315.0
2022-11-03 11:10:00,356.79,356.95,356.4,356.75,11904.0,348.7496,348.906,348.3684,348.7106,11904.0
2022-11-03 11:15:00,356.7,357.0,356.2,356.2,10464.0,348.6617,348.9549,348.1729,348.1729,10464.0
2022-11-03 11:20:00,356.3,356.65,356.0,356.51,9058.0,348.2707,348.6128,347.9775,348.476,9058.0
2022-11-03 11:25:00,356.37,356.8,355.46,355.6,10752.0,348.3391,348.7594,347.4496,347.5865,10752.0
2022-11-03 11:30:00,355.73,355.93,355.18,355.45,12787.0,347.7135,347.909,347.1759,347.4398,12787.0
2022-11-03 11:35:00,355.47,355.87,355.2,355.6,34983.0,347.4594,347.8504,347.1955,347.5865,34983.0
2022-11-03 11:40:00,355.59,355.79,354.98,355.27,4819.0,347.5767,347.7722,346.9804,347.2639,4819.0
2022-11-03 11:45:00,355.36,355.83,355.32,355.51,32759.0,347.3519,347.8113,347.3128,347.4985,32759.0
2022-11-03 11:50:00,355.66,355.73,354.73,355.06,27768.0,347.6451,347.7135,346.7361,347.0586,27768.0
2022-11-03 11:55:00,355.01,356.28,355.0,356.28,32697.0,347.0098,348.2511,347.0,348.2511,32697.0
2022-11-03 12:00:00,356.68,357.14,356.16,356.84,4655.0,348.6421,349.0918,348.1338,348.7985,4655.0
2022-11-03 12:05:00,356.83,357.42,356.82,357.19,6881.0,348.7887,349.3655,348.779,349.1406,6881.0
2022-11-03 12:10:00,357.23,358.33,357.23,358.17,6913.0,349.1797,350.2549,349.1797,350.0986,6913.0
2022-11-03 12:15:00,358.27,358.69,357.94,358.58,10841.0,350.1963,350.6068,349.8737,350.4993,10841.0
2022-11-03 12:20:00,358.59,359.27,358.46,359.21,13169.0,350.5091,351.1738,350.382,351.1151,13169.0
2022-11-03 12:25:00,359.15,360.13,359.02,359.55,17902.0,351.0565,352.0144,350.9294,351.4475,17902.0
2022-11-03 12:30:00,359.54,360.47,358.93,359.81,21634.0,351.4377,352.3467,350.8414,351.7016,21634.0
2022-11-03 12:35:00,359.77,359.77,358.82,358.94,9756.0,351.6625,351.6625,350.7339,350.8512,9756.0
2022-11-03 12:40:00,359.12,359.35,358.64,359.15,8308.0,351.0271,351.252,350.558,351.0565,8308.0
2022-11-03 12:45:00,359.06,360.13,358.98,360.06,12408.0,350.9685,352.0144,350.8903,351.946,12408.0
2022-11-03 12:50:00,360.12,360.86,359.88,360.79,14213.0,352.0046,352.7279,351.77,352.6595,14213.0
2022-11-03 12:55:00,360.63,361.31,360.49,360.49,13205.0,352.5031,353.1678,352.3663,352.3663,13205.0
2022-11-03 13:00:00,360.48,360.55,360.16,360.19,6166.0,352.3565,352.4249,352.0437,352.073,6166.0
2022-11-03 13:05:00,360.24,360.71,360.0,360.05,3876.0,352.1219,352.5813,351.8873,351.9362,3876.0
2022-11-03 13:10:00,359.79,360.51,359.7,360.44,8548.0,351.682,352.3858,351.5941,352.3174,8548.0
2022-11-03 13:15:00,360.36,360.92,360.36,360.73,11179.0,352.2392,352.7866,352.2392,352.6009,11179.0
2022-11-03 13:20:00,360.65,360.74,359.67,359.7,10143.0,352.5227,352.6106,351.5647,351.5941,10143.0
2022-11-03 13:25:00,359.81,359.81,359.19,359.41,15256.0,351.7016,351.7016,351.0956,351.3106,15256.0
2022-11-03 13:30:00,359.22,360.36,359.22,359.98,8929.0,351.1249,352.2392,351.1249,351.8678,8929.0
2022-11-03 13:35:00,359.92,360.21,359.8,360.0,7225.0,351.8091,352.0926,351.6918,351.8873,7225.0
2022-11-03 13:40:00,359.96,360.74,359.96,360.5,13846.0,351.8482,352.6106,351.8482,352.376,13846.0
2022-11-03 13:45:00,360.62,360.99,360.48,360.86,6069.0,352.4933,352.855,352.3565,352.7279,6069.0
2022-11-03 13:50:00,360.84,360.95,360.44,360.88,12305.0,352.7084,352.8159,352.3174,352.7475,12305.0
2022-11-03 13:55:00,360.72,360.72,360.19,360.19,4633.0,352.5911,352.5911,352.073,352.073,4633.0
2022-11-03 14:00:00,360.25,361.16,359.97,360.04,22146.0,352.1317,353.0212,351.858,351.9264,22146.0
2022-11-03 14:05:00,360.14,360.49,359.78,360.27,22922.0,352.0242,352.3663,351.6723,352.1512,22922.0
2022-11-03 14:10:00,360.17,360.66,360.11,360.3,8517.0,352.0535,352.5324,351.9948,352.1806,8517.0
2022-11-03 14:15:00,360.45,360.66,360.26,360.53,4750.0,352.3272,352.5324,352.1415,352.4054,4750.0
2022-11-03 14:20:00,360.66,361.4,360.41,361.22,20977.0,352.5324,353.2558,352.2881,353.0798,20977.0
2022-11-03 14:25:00,361.26,361.83,361.26,361.73,12485.0,353.1189,353.6761,353.1189,353.5783,12485.0
2022-11-03 14:30:00,361.81,362.0,361.41,361.48,13270.0,353.6565,353.8422,353.2655,353.334,13270.0
2022-11-03 14:35:00,361.65,362.18,361.54,361.83,17733.0,353.5001,354.0182,353.3926,353.6761,17733.0
2022-11-03 14:40:00,361.83,362.16,361.55,361.99,17555.0,353.6761,353.9986,353.4024,353.8325,17555.0
2022-11-03 14:45:00,361.91,362.83,361.9,362.49,23918.0,353.7543,354.6535,353.7445,354.3212,23918.0
2022-11-03 14:50:00,362.43,362.6,361.88,361.99,13862.0,354.2626,354.4287,353.7249,353.8325,13862.0
2022-11-03 14:55:00,361.9,362.53,361.89,362.3,11966.0,353.7445,354.3603,353.7347,354.1355,11966.0
2022-11-03 15:00:00,362.31,362.51,362.0,362.13,32821.0,354.1453,354.3407,353.8422,353.9693,32821.0
2022-11-03 15:05:00,362.03,362.62,361.86,362.48,28270.0,353.8716,354.4483,353.7054,354.3114,28270.0
2022-11-03 15:10:00,362.4,362.67,361.38,361.64,14473.0,354.2332,354.4971,353.2362,353.4904,14473.0
2022-11-03 15:15:00,361.66,361.79,361.03,361.32,19248.0,353.5099,353.637,352.8941,353.1776,19248.0
2022-11-03 15:20:00,361.42,362.07,361.41,362.06,17618.0,353.2753,353.9107,353.2655,353.9009,17618.0
2022-11-03 15:25:00,361.93,362.19,361.44,361.77,8804.0,353.7738,354.028,353.2949,353.6174,8804.0
2022-11-03 15:30:00,361.85,362.33,361.71,362.16,25596.0,353.6956,354.1648,353.5588,353.9986,25596.0
2022-11-03 15:35:00,362.08,362.31,361.96,361.97,33382.0,353.9204,354.1453,353.8031,353.8129,33382.0
2022-11-03 15:40:00,362.02,362.24,361.77,361.87,32725.0,353.8618,354.0768,353.6174,353.7152,32725.0
2022-11-03 15:45:00,361.76,362.12,361.69,362.02,62200.0,353.6076,353.9595,353.5392,353.8618,62200.0
2022-11-03 15:50:00,362.02,362.08,361.49,361.86,69284.0,353.8618,353.9204,353.3437,353.7054,69284.0
2022-11-03 15:55:00,361.85,362.07,361.51,361.68,180798.0,353.6956,353.9107,353.3633,353.5295,180798.0
2022-11-04 09:30:00,365.2,365.88,360.0,360.23,58205.0,356.9701,357.6348,351.8873,352.1121,58205.0
2022-11-04 09:35:00,360.42,361.12,359.8,359.85,22196.0,352.2978,352.9821,351.6918,351.7407,22196.0
2022-11-04 09:40:00,359.94,360.28,358.15,358.32,23821.0,351.8287,352.161,350.079,350.2452,23821.0
2022-11-04 09:45:00,358.57,359.39,358.01,358.65,30464.0,350.4895,351.2911,349.9422,350.5677,30464.0
2022-11-04 09:50:00,358.83,359.41,357.38,358.21,17796.0,350.7437,351.3106,349.3264,350.1376,17796.0
2022-11-04 09:55:00,358.1,359.18,357.72,358.68,46075.0,350.0301,351.0858,349.6587,350.5971,46075.0
2022-11-04 10:00:00,358.61,359.46,358.41,358.68,20043.0,350.5286,351.3595,350.3331,350.5971,20043.0
2022-11-04 10:05:00,358.56,359.9,358.55,359.88,17547.0,350.4798,351.7896,350.47,351.77,17547.0
2022-11-04 10:10:00,359.79,359.97,358.5,359.12,11988.0,351.682,351.858,350.4211,351.0271,11988.0
2022-11-04 10:15:00,358.7,359.1,358.4,358.49,20497.0,350.6166,351.0076,350.3234,350.4113,20497.0
2022-11-04 10:20:00,358.5,358.75,357.47,358.75,20699.0,350.4211,350.6655,349.4143,350.6655,20699.0
2022-11-04 10:25:00,359.05,359.31,358.59,358.6,14682.0,350.9587,351.2129,350.5091,350.5189,14682.0
2022-11-04 10:30:00,358.72,359.94,358.42,358.47,48498.0,350.6362,351.8287,350.3429,350.3918,48498.0
2022-11-04 10:35:00,358.41,359.15,358.25,358.41,19592.0,350.3331,351.0565,350.1767,350.3331,19592.0
2022-11-04 10:40:00,358.43,359.59,358.41,359.29,11394.0,350.3527,351.4866,350.3331,351.1933,11394.0
2022-11-04 10:45:00,359.42,359.59,358.82,359.14,9111.0,351.3204,351.4866,350.7339,351.0467,9111.0
2022-11-04 10:50:00,359.26,359.26,357.55,358.08,12046.0,351.164,351.164,349.4925,350.0106,12046.0
2022-11-04 10:55:00,358.13,358.34,357.35,358.32,33272.0,350.0595,350.2647,349.297,350.2452,33272.0
2022-11-04 11:00:00,358.34,359.88,357.62,359.69,14451.0,350.2647,351.77,349.5609,351.5843,14451.0
2022-11-04 11:05:00,359.69,359.93,359.09,359.93,12643.0,351.5843,351.8189,350.9978,351.8189,12643.0
2022-11-04 11:10:00,359.85,360.0,358.79,358.79,16901.0,351.7407,351.8873,350.7046,350.7046,16901.0
2022-11-04 11:15:00,358.6,359.51,358.55,359.12,15353.0,350.5189,351.4084,350.47,351.0271,15353.0
2022-11-04 11:20:00,359.02,359.09,358.1,358.42,10711.0,350.9294,350.9978,350.0301,350.3429,10711.0
2022-11-04 11:25:00,358.43,358.97,357.42,357.59,28537.0,350.3527,350.8805,349.3655,349.5316,28537.0
2022-11-04 11:30:00,357.7,357.82,357.25,357.59,16636.0,349.6391,349.7564,349.1993,349.5316,16636.0
2022-11-04 11:35:00,357.84,358.32,356.73,357.03,13218.0,349.776,350.2452,348.691,348.9842,13218.0
2022-11-04 11:40:00,357.23,357.78,356.54,356.94,36842.0,349.1797,349.7173,348.5053,348.8963,36842.0
2022-11-04 11:45:00,357.07,357.21,356.72,356.94,6055.0,349.0233,349.1602,348.6812,348.8963,6055.0
2022-11-04 11:50:00,356.82,356.82,355.44,355.61,11283.0,348.779,348.779,347.4301,347.5962,11283.0
2022-11-04 11:55:00,355.48,356.08,355.46,355.46,8812.0,347.4692,348.0556,347.4496,347.4496,8812.0
2022-11-04 12:00:00,355.47,356.34,355.47,355.84,7069.0,347.4594,348.3098,347.4594,347.8211,7069.0
2022-11-04 12:05:00,355.84,356.52,355.82,356.52,13834.0,347.8211,348.4857,347.8015,348.4857,13834.0
2022-11-04 12:10:00,356.25,356.35,355.8,356.08,13489.0,348.2218,348.3196,347.782,348.0556,13489.0
2022-11-04 12:15:00,355.93,357.5,355.93,357.29,8310.0,347.909,349.4436,347.909,349.2384,8310.0
2022-11-04 12:20:00,357.29,357.33,356.35,356.43,10491.0,349.2384,349.2775,348.3196,348.3978,10491.0
2022-11-04 12:25:00,356.32,357.2,355.91,357.14,12388.0,348.2902,349.1504,347.8895,349.0918,12388.0
2022-11-04 12:30:00,357.02,357.47,356.39,357.29,20986.0,348.9745,349.4143,348.3587,349.2384,20986.0
2022-11-04 12:35:00,357.07,357.12,355.74,355.78,8611.0,349.0233,349.0722,347.7233,347.7624,8611.0
2022-11-04 12:40:00,355.82,355.96,355.29,355.55,7441.0,347.8015,347.9384,347.2835,347.5376,7441.0
2022-11-04 12:45:00,355.3,355.51,355.2,355.34,6427.0,347.2932,347.4985,347.1955,347.3323,6427.0
2022-11-04 12:50:00,355.25,355.58,355.1,355.5,8444.0,347.2444,347.5669,347.0977,347.4887,8444.0
2022-11-04 12:55:00,355.62,355.69,355.08,355.22,5642.0,347.606,347.6744,347.0782,347.215,5642.0
2022-11-04 13:00:00,355.15,355.37,354.71,355.3,8177.0,347.1466,347.3616,346.7165,347.2932,8177.0
2022-11-04 13:05:00,355.58,355.7,354.2,354.33,11109.0,347.5669,347.6842,346.218,346.3451,11109.0
2022-11-04 13:10:00,354.45,355.51,354.42,355.13,5810.0,346.4624,347.4985,346.4331,347.1271,5810.0
2022-11-04 13:15:00,355.32,355.6,354.8,354.97,9245.0,347.3128,347.5865,346.8045,346.9707,9245.0
2022-11-04 13:20:00,355.02,355.24,354.86,355.07,3713.0,347.0195,347.2346,346.8631,347.0684,3713.0
2022-11-04 13:25:00,355.06,355.14,354.76,354.77,6178.0,347.0586,347.1368,346.7654,346.7752,6178.0
2022-11-04 13:30:00,354.77,355.06,354.76,354.76,4228.0,346.7752,347.0586,346.7654,346.7654,4228.0
2022-11-04 13:35:00,354.64,355.06,354.61,354.83,6220.0,346.6481,347.0586,346.6188,346.8338,6220.0
2022-11-04 13:40:00,354.78,354.78,354.25,354.43,4217.0,346.7849,346.7849,346.2669,346.4428,4217.0
2022-11-04 13:45:00,354.33,354.94,353.74,354.68,11354.0,346.3451,346.9413,345.7684,346.6872,11354.0
2022-11-04 13:50:00,354.75,354.79,354.17,354.25,6048.0,346.7556,346.7947,346.1887,346.2669,6048.0
2022-11-04 13:55:00,354.23,354.24,353.68,353.98,7512.0,346.2473,346.2571,345.7097,346.003,7512.0
2022-11-04 14:00:00,354.07,354.12,353.65,353.65,11763.0,346.0909,346.1398,345.6804,345.6804,11763.0
2022-11-04 14:05:00,353.79,354.07,353.7,353.78,6695.0,345.8173,346.0909,345.7293,345.8075,6695.0
2022-11-04 14:10:00,353.66,354.09,353.52,353.87,5012.0,345.6902,346.1105,345.5533,345.8955,5012.0
2022-11-04 14:15:00,353.86,354.08,353.69,353.94,9383.0,345.8857,346.1007,345.7195,345.9639,9383.0
2022-11-04 14:20:00,353.94,354.0,353.41,353.64,11793.0,345.9639,346.0225,345.4458,345.6706,11793.0
2022-11-04 14:25:00,353.66,354.01,353.35,353.75,19516.0,345.6902,346.0323,345.3872,345.7782,19516.0
2022-11-04 14:30:00,353.77,353.77,353.35,353.4,11988.0,345.7977,345.7977,345.3872,345.436,11988.0
2022-11-04 14:35:00,353.34,353.94,353.33,353.88,9556.0,345.3774,345.9639,345.3676,345.9052,9556.0
2022-11-04 14:40:00,353.88,354.56,353.79,354.39,33230.0,345.9052,346.5699,345.8173,346.4037,33230.0
2022-11-04 14:45:00,354.33,354.39,353.95,354.08,12413.0,346.3451,346.4037,345.9736,346.1007,12413.0
2022-11-04 14:50:00,354.09,354.82,354.09,354.74,11636.0,346.1105,346.824,346.1105,346.7458,11636.0
2022-11-04 14:55:00,354.75,355.39,354.67,355.22,9155.0,346.7556,347.3812,346.6774,347.215,9155.0
2022-11-04 15:00:00,355.17,355.72,355.04,355.71,11318.0,347.1662,347.7038,347.0391,347.694,11318.0
2022-11-04 15:05:00,355.63,356.21,355.55,356.08,16031.0,347.6158,348.1827,347.5376,348.0556,16031.0
2022-11-04 15:10:00,356.01,356.44,355.96,356.12,14613.0,347.9872,348.4075,347.9384,348.0947,14613.0
2022-11-04 15:15:00,356.03,356.16,355.24,355.24,15019.0,348.0068,348.1338,347.2346,347.2346,15019.0
2022-11-04 15:20:00,355.21,355.21,354.56,354.62,15979.0,347.2053,347.2053,346.5699,346.6286,15979.0
2022-11-04 15:25:00,354.58,355.51,354.52,355.28,14804.0,346.5895,347.4985,346.5308,347.2737,14804.0
2022-11-04 15:30:00,355.23,355.51,354.63,355.35,29970.0,347.2248,347.4985,346.6383,347.3421,29970.0
2022-11-04 15:35:00,355.33,355.93,354.76,355.74,21149.0,347.3226,347.909,346.7654,347.7233,21149.0
2022-11-04 15:40:00,355.84,356.46,355.49,356.46,19111.0,347.8211,348.4271,347.4789,348.4271,19111.0
2022-11-04 15:45:00,356.32,357.05,356.32,356.6,32635.0,348.2902,349.0038,348.2902,348.5639,32635.0
2022-11-04 15:50:00,356.68,357.02,356.47,356.85,80216.0,348.6421,348.9745,348.4369,348.8083,80216.0
2022-11-04 15:55:00,356.94,357.63,356.61,357.56,165803.0,348.8963,349.5707,348.5737,349.5023,165803.0
2022-11-07 09:30:00,358.0,359.34,357.52,358.01,49189.0,349.9324,351.2422,349.4632,349.9422,49189.0
2022-11-07 09:35:00,357.95,359.05,357.5,358.7,11290.0,349.8835,350.9587,349.4436,350.6166,11290.0
2022-11-07 09:40:00,358.75,361.2,358.69,360.97,15340.0,350.6655,353.0603,350.6068,352.8355,15340.0
2022-11-07 09:45:00,361.21,361.65,360.85,360.85,10319.0,353.07,353.5001,352.7182,352.7182,10319.0
2022-11-07 09:50:00,361.12,361.76,360.99,361.57,17162.0,352.9821,353.6076,352.855,353.4219,17162.0
2022-11-07 09:55:00,361.61,362.33,361.35,362.08,16391.0,353.461,354.1648,353.2069,353.9204,16391.0
2022-11-07 10:00:00,362.23,363.75,361.89,363.31,20267.0,354.0671,355.5528,353.7347,355.1227,20267.0
2022-11-07 10:05:00,363.55,364.34,363.35,364.07,14700.0,355.3573,356.1295,355.1618,355.8656,14700.0
2022-11-07 10:10:00,364.04,364.84,363.76,364.84,20074.0,355.8363,356.6182,355.5626,356.6182,20074.0
2022-11-07 10:15:00,364.8,365.95,364.68,365.79,33901.0,356.5791,357.7032,356.4618,357.5468,33901.0
2022-11-07 10:20:00,365.79,365.95,364.19,364.67,41593.0,357.5468,357.7032,355.9829,356.4521,41593.0
2022-11-07 10:25:00,364.72,365.03,364.28,364.32,23247.0,356.5009,356.804,356.0709,356.11,23247.0
2022-11-07 10:30:00,364.32,366.34,364.31,366.24,23157.0,356.11,358.0844,356.1002,357.9867,23157.0
2022-11-07 10:35:00,366.28,366.89,365.86,366.5,46977.0,358.0258,358.622,357.6153,358.2408,46977.0
2022-11-07 10:40:00,366.41,367.0,366.38,366.73,42820.0,358.1529,358.7296,358.1235,358.4656,42820.0
2022-11-07 10:45:00,366.8,366.95,365.73,366.09,32553.0,358.5341,358.6807,357.4882,357.8401,32553.0
2022-11-07 10:50:00,366.0,366.38,365.73,365.73,17820.0,357.7521,358.1235,357.4882,357.4882,17820.0
2022-11-07 10:55:00,365.89,365.93,365.18,365.46,42508.0,357.6446,357.6837,356.9506,357.2243,42508.0
2022-11-07 11:00:00,365.46,365.5,364.95,365.21,11895.0,357.2243,357.2634,356.7258,356.9799,11895.0
2022-11-07 11:05:00,365.18,365.28,364.71,365.02,10976.0,356.9506,357.0483,356.4912,356.7942,10976.0
2022-11-07 11:10:00,364.9,365.09,363.93,363.93,44583.0,356.6769,356.8626,355.7287,355.7287,44583.0
2022-11-07 11:15:00,364.09,364.96,363.9,364.03,12294.0,355.8851,356.7355,355.6994,355.8265,12294.0
2022-11-07 11:20:00,364.0,364.44,363.53,363.54,17099.0,355.7972,356.2273,355.3378,355.3475,17099.0
2022-11-07 11:25:00,363.49,363.64,362.77,363.06,11535.0,355.2987,355.4453,354.5949,354.8784,11535.0
2022-11-07 11:30:00,363.18,364.29,363.07,364.27,11054.0,354.9956,356.0806,354.8881,356.0611,11054.0
2022-11-07 11:35:00,364.33,364.35,363.65,364.01,7338.0,356.1197,356.1393,355.4551,355.8069,7338.0
2022-11-07 11:40:00,363.97,364.18,363.26,364.01,8394.0,355.7678,355.9731,355.0738,355.8069,8394.0
2022-11-07 11:45:00,363.93,364.65,363.74,364.58,6517.0,355.7287,356.4325,355.543,356.3641,6517.0
2022-11-07 11:50:00,364.72,364.72,363.96,364.07,8965.0,356.5009,356.5009,355.7581,355.8656,8965.0
2022-11-07 11:55:00,364.12,364.26,363.7,364.01,12267.0,355.9145,356.0513,355.5039,355.8069,12267.0
2022-11-07 12:00:00,363.96,364.08,363.62,363.91,3138.0,355.7581,355.8754,355.4257,355.7092,3138.0
2022-11-07 12:05:00,363.9,364.54,363.73,364.54,6938.0,355.6994,356.325,355.5333,356.325,6938.0
2022-11-07 12:10:00,364.33,364.5,363.59,363.6,15317.0,356.1197,356.2859,355.3964,355.4062,15317.0
2022-11-07 12:15:00,363.66,363.98,363.35,363.61,6181.0,355.4648,355.7776,355.1618,355.416,6181.0
2022-11-07 12:20:00,363.48,363.83,363.31,363.83,9180.0,355.2889,355.631,355.1227,355.631,9180.0
2022-11-07 12:25:00,363.85,363.86,363.17,363.48,7372.0,355.6506,355.6603,354.9859,355.2889,7372.0
2022-11-07 12:30:00,363.57,363.72,363.4,363.53,6983.0,355.3769,355.5235,355.2107,355.3378,6983.0
2022-11-07 12:35:00,363.53,363.65,363.19,363.29,12514.0,355.3378,355.4551,355.0054,355.1032,12514.0
2022-11-07 12:40:00,363.29,363.29,362.73,362.94,14092.0,355.1032,355.1032,354.5558,354.7611,14092.0
2022-11-07 12:45:00,362.88,363.06,362.76,362.97,7613.0,354.7024,354.8784,354.5851,354.7904,7613.0
2022-11-07 12:50:00,363.0,363.27,362.76,362.77,8236.0,354.8197,355.0836,354.5851,354.5949,8236.0
2022-11-07 12:55:00,362.78,363.16,362.77,362.94,28328.0,354.6047,354.9761,354.5949,354.7611,28328.0
2022-11-07 13:00:00,363.03,363.28,362.88,363.22,13417.0,354.849,355.0934,354.7024,355.0347,13417.0
2022-11-07 13:05:00,363.03,363.16,362.9,362.91,12028.0,354.849,354.9761,354.722,354.7317,12028.0
2022-11-07 13:10:00,362.91,363.1,362.06,362.17,13935.0,354.7317,354.9175,353.9009,354.0084,13935.0
2022-11-07 13:15:00,362.1,362.12,361.65,362.0,9530.0,353.94,353.9595,353.5001,353.8422,9530.0
2022-11-07 13:20:00,361.99,362.29,361.92,361.93,5039.0,353.8325,354.1257,353.764,353.7738,5039.0
2022-11-07 13:25:00,362.0,362.03,361.52,361.92,7400.0,353.8422,353.8716,353.3731,353.764,7400.0
2022-11-07 13:30:00,362.05,362.12,361.54,361.58,10300.0,353.8911,353.9595,353.3926,353.4317,10300.0
2022-11-07 13:35:00,361.61,361.84,361.47,361.8,10409.0,353.461,353.6858,353.3242,353.6467,10409.0
2022-11-07 13:40:00,361.8,361.8,361.45,361.66,5035.0,353.6467,353.6467,353.3046,353.5099,5035.0
2022-11-07 13:45:00,361.73,361.73,361.46,361.65,6571.0,353.5783,353.5783,353.3144,353.5001,6571.0
2022-11-07 13:50:00,361.58,361.79,361.45,361.63,11449.0,353.4317,353.637,353.3046,353.4806,11449.0
2022-11-07 13:55:00,361.65,361.78,361.45,361.72,6150.0,353.5001,353.6272,353.3046,353.5686,6150.0
2022-11-07 14:00:00,361.83,362.2,361.72,362.13,12600.0,353.6761,354.0377,353.5686,353.9693,12600.0
2022-11-07 14:05:00,362.27,362.39,362.02,362.27,8090.0,354.1062,354.2235,353.8618,354.1062,8090.0
2022-11-07 14:10:00,362.29,362.91,362.16,362.75,11264.0,354.1257,354.7317,353.9986,354.5753,11264.0
2022-11-07 14:15:00,362.86,363.58,362.83,363.56,11051.0,354.6829,355.3866,354.6535,355.3671,11051.0
2022-11-07 14:20:00,363.45,364.45,363.41,364.45,10019.0,355.2596,356.237,355.2205,356.237,10019.0
2022-11-07 14:25:00,364.16,364.39,363.73,363.88,13662.0,355.9536,356.1784,355.5333,355.6799,13662.0
2022-11-07 14:30:00,364.07,364.17,363.55,363.93,6793.0,355.8656,355.9633,355.3573,355.7287,6793.0
2022-11-07 14:35:00,363.74,363.96,363.47,363.59,6144.0,355.543,355.7581,355.2791,355.3964,6144.0
2022-11-07 14:40:00,363.58,363.71,363.29,363.65,6275.0,355.3866,355.5137,355.1032,355.4551,6275.0
2022-11-07 14:45:00,363.7,363.85,363.51,363.66,5349.0,355.5039,355.6506,355.3182,355.4648,5349.0
2022-11-07 14:50:00,363.59,363.65,363.13,363.31,14859.0,355.3964,355.4551,354.9468,355.1227,14859.0
2022-11-07 14:55:00,363.32,363.5,363.08,363.08,9779.0,355.1325,355.3084,354.8979,354.8979,9779.0
2022-11-07 15:00:00,363.08,363.68,363.08,363.48,10153.0,354.8979,355.4844,354.8979,355.2889,10153.0
2022-11-07 15:05:00,363.42,363.9,363.41,363.85,9964.0,355.2302,355.6994,355.2205,355.6506,9964.0
2022-11-07 15:10:00,363.82,363.9,363.64,363.77,14341.0,355.6212,355.6994,355.4453,355.5724,14341.0
2022-11-07 15:15:00,363.8,364.44,363.77,364.32,11014.0,355.6017,356.2273,355.5724,356.11,11014.0
2022-11-07 15:20:00,364.31,364.82,364.0,364.77,16368.0,356.1002,356.5987,355.7972,356.5498,16368.0
2022-11-07 15:25:00,364.71,365.08,364.5,365.08,16023.0,356.4912,356.8528,356.2859,356.8528,16023.0
2022-11-07 15:30:00,365.06,366.08,365.05,365.54,34354.0,356.8333,357.8303,356.8235,357.3025,34354.0
2022-11-07 15:35:00,365.54,365.87,365.36,365.52,25973.0,357.3025,357.625,357.1265,357.2829,25973.0
2022-11-07 15:40:00,365.56,365.56,364.32,364.48,25273.0,357.322,357.322,356.11,356.2664,25273.0
2022-11-07 15:45:00,364.58,365.03,364.12,365.0,31416.0,356.3641,356.804,355.9145,356.7746,31416.0
2022-11-07 15:50:00,365.02,365.28,364.63,364.77,82265.0,356.7942,357.0483,356.413,356.5498,82265.0
2022-11-07 15:55:00,364.61,365.19,364.27,365.03,129873.0,356.3934,356.9604,356.0611,356.804,129873.0
2022-11-08 09:30:00,365.15,365.55,362.0,362.28,57380.0,356.9213,357.3122,353.8422,354.1159,57380.0
2022-11-08 09:35:00,362.1,363.3,361.93,362.67,14741.0,353.94,355.1129,353.7738,354.4971,14741.0
2022-11-08 09:40:00,362.66,364.57,362.24,364.0,47817.0,354.4874,356.3543,354.0768,355.7972,47817.0
2022-11-08 09:45:00,363.88,364.71,363.55,364.48,16619.0,355.6799,356.4912,355.3573,356.2664,16619.0
2022-11-08 09:50:00,364.32,365.36,363.93,364.8,47570.0,356.11,357.1265,355.7287,356.5791,47570.0
2022-11-08 09:55:00,365.01,365.68,364.21,364.23,37702.0,356.7844,357.4393,356.0024,356.022,37702.0
2022-11-08 10:00:00,364.22,364.59,363.76,363.89,18235.0,356.0122,356.3739,355.5626,355.6896,18235.0
2022-11-08 10:05:00,364.01,364.53,363.42,363.59,16357.0,355.8069,356.3152,355.2302,355.3964,16357.0
2022-11-08 10:10:00,363.43,363.57,362.95,363.03,11286.0,355.24,355.3769,354.7708,354.849,11286.0
2022-11-08 10:15:00,363.08,363.26,362.13,363.07,30107.0,354.8979,355.0738,353.9693,354.8881,30107.0
2022-11-08 10:20:00,363.04,363.75,362.96,362.96,30562.0,354.8588,355.5528,354.7806,354.7806,30562.0
2022-11-08 10:25:00,362.87,363.99,362.72,363.97,13094.0,354.6926,355.7874,354.546,355.7678,13094.0
2022-11-08 10:30:00,364.18,365.54,363.76,365.37,15175.0,355.9731,357.3025,355.5626,357.1363,15175.0
2022-11-08 10:35:00,365.33,365.47,364.55,364.66,13894.0,357.0972,357.234,356.3348,356.4423,13894.0
2022-11-08 10:40:00,364.89,366.24,364.79,366.23,18997.0,356.6671,357.9867,356.5694,357.9769,18997.0
2022-11-08 10:45:00,366.26,366.31,365.15,365.39,12839.0,358.0062,358.0551,356.9213,357.1558,12839.0
2022-11-08 10:50:00,365.55,365.72,365.09,365.1,11558.0,357.3122,357.4784,356.8626,356.8724,11558.0
2022-11-08 10:55:00,365.11,365.38,364.83,365.06,22787.0,356.8822,357.1461,356.6085,356.8333,22787.0
2022-11-08 11:00:00,364.98,365.02,363.98,364.34,12649.0,356.7551,356.7942,355.7776,356.1295,12649.0
2022-11-08 11:05:00,364.23,364.99,363.72,364.82,11576.0,356.022,356.7649,355.5235,356.5987,11576.0
2022-11-08 11:10:00,365.12,365.63,364.85,365.59,9793.0,356.8919,357.3904,356.628,357.3513,9793.0
2022-11-08 11:15:00,365.79,365.79,365.04,365.06,20265.0,357.5468,357.5468,356.8137,356.8333,20265.0
2022-11-08 11:20:00,365.26,365.39,364.88,364.88,15778.0,357.0288,357.1558,356.6573,356.6573,15778.0
2022-11-08 11:25:00,364.88,365.23,364.33,364.66,14253.0,356.6573,356.9995,356.1197,356.4423,14253.0
2022-11-08 11:30:00,364.55,366.2,364.55,366.2,31118.0,356.3348,357.9476,356.3348,357.9476,31118.0
2022-11-08 11:35:00,366.24,366.89,366.06,366.42,12462.0,357.9867,358.622,357.8107,358.1626,12462.0
2022-11-08 11:40:00,366.85,366.97,366.08,366.4,7345.0,358.5829,358.7002,357.8303,358.1431,7345.0
2022-11-08 11:45:00,366.83,366.83,366.26,366.5,8086.0,358.5634,358.5634,358.0062,358.2408,8086.0
2022-11-08 11:50:00,366.41,366.71,366.13,366.65,11486.0,358.1529,358.4461,357.8792,358.3875,11486.0
2022-11-08 11:55:00,366.8,367.3,366.16,366.34,21656.0,358.5341,359.0228,357.9085,358.0844,21656.0
2022-11-08 12:00:00,366.6,367.1,366.47,366.8,6092.0,358.3386,358.8273,358.2115,358.5341,6092.0
2022-11-08 12:05:00,367.0,367.19,366.68,367.0,10965.0,358.7296,358.9153,358.4168,358.7296,10965.0
2022-11-08 12:10:00,367.24,367.38,366.8,367.31,11172.0,358.9642,359.101,358.5341,359.0326,11172.0
2022-11-08 12:15:00,367.17,367.41,367.02,367.35,8249.0,358.8957,359.1303,358.7491,359.0717,8249.0
2022-11-08 12:20:00,367.19,367.51,366.75,366.77,10825.0,358.9153,359.2281,358.4852,358.5047,10825.0
2022-11-08 12:25:00,366.89,367.33,366.73,367.16,6847.0,358.622,359.0521,358.4656,358.886,6847.0
2022-11-08 12:30:00,367.33,367.78,367.25,367.5,6439.0,359.0521,359.492,358.9739,359.2183,6439.0
2022-11-08 12:35:00,367.5,367.69,367.25,367.37,18493.0,359.2183,359.404,358.9739,359.0912,18493.0
2022-11-08 12:40:00,367.54,367.62,366.6,366.72,6679.0,359.2574,359.3356,358.3386,358.4559,6679.0
2022-11-08 12:45:00,366.94,366.98,366.52,366.61,3519.0,358.6709,358.71,358.2604,358.3484,3519.0
2022-11-08 12:50:00,366.68,366.68,365.91,365.99,10773.0,358.4168,358.4168,357.6641,357.7423,10773.0
2022-11-08 12:55:00,366.13,366.55,365.99,366.43,6061.0,357.8792,358.2897,357.7423,358.1724,6061.0
2022-11-08 13:00:00,366.58,367.12,366.29,366.85,5948.0,358.319,358.8469,358.0356,358.5829,5948.0
2022-11-08 13:05:00,366.87,367.7,366.8,367.65,37038.0,358.6025,359.4138,358.5341,359.3649,37038.0
2022-11-08 13:10:00,367.77,367.77,367.27,367.34,1800.0,359.4822,359.4822,358.9935,359.0619,1800.0
2022-11-08 13:15:00,367.36,367.37,367.08,367.26,4596.0,359.0815,359.0912,358.8078,358.9837,4596.0
2022-11-08 13:20:00,367.05,367.07,365.63,366.12,14594.0,358.7784,358.798,357.3904,357.8694,14594.0
2022-11-08 13:25:00,366.13,366.6,365.77,365.78,11438.0,357.8792,358.3386,357.5273,357.5371,11438.0
2022-11-08 13:30:00,365.56,366.18,365.26,365.92,60801.0,357.322,357.928,357.0288,357.6739,60801.0
2022-11-08 13:35:00,366.45,366.64,366.24,366.43,3965.0,358.192,358.3777,357.9867,358.1724,3965.0
2022-11-08 13:40:00,366.26,366.6,366.25,366.59,39623.0,358.0062,358.3386,357.9965,358.3288,39623.0
2022-11-08 13:45:00,366.6,366.6,366.18,366.27,8781.0,358.3386,358.3386,357.928,358.016,8781.0
2022-11-08 13:50:00,366.5,367.01,366.35,366.86,17856.0,358.2408,358.7393,358.0942,358.5927,17856.0
2022-11-08 13:55:00,366.9,367.15,366.12,366.61,40998.0,358.6318,358.8762,357.8694,358.3484,40998.0
2022-11-08 14:00:00,366.62,367.19,366.43,366.99,13375.0,358.3581,358.9153,358.1724,358.7198,13375.0
2022-11-08 14:05:00,367.0,367.23,366.77,366.99,27663.0,358.7296,358.9544,358.5047,358.7198,27663.0
2022-11-08 14:10:00,366.88,367.47,366.88,367.39,11011.0,358.6123,359.189,358.6123,359.1108,11011.0
2022-11-08 14:15:00,367.5,367.85,367.46,367.65,12582.0,359.2183,359.5604,359.1792,359.3649,12582.0
2022-11-08 14:20:00,367.72,367.82,366.29,366.39,21630.0,359.4333,359.5311,358.0356,358.1333,21630.0
2022-11-08 14:25:00,366.39,366.41,365.92,366.04,14854.0,358.1333,358.1529,357.6739,357.7912,14854.0
2022-11-08 14:30:00,366.08,366.37,365.54,365.92,12537.0,357.8303,358.1138,357.3025,357.6739,12537.0
2022-11-08 14:35:00,365.88,366.6,365.82,366.59,8337.0,357.6348,358.3386,357.5762,358.3288,8337.0
2022-11-08 14:40:00,366.52,366.96,366.23,366.74,6481.0,358.2604,358.6905,357.9769,358.4754,6481.0
2022-11-08 14:45:00,366.56,366.87,366.43,366.45,7395.0,358.2995,358.6025,358.1724,358.192,7395.0
2022-11-08 14:50:00,366.5,366.92,366.21,366.25,14319.0,358.2408,358.6514,357.9574,357.9965,14319.0
2022-11-08 14:55:00,366.37,366.57,366.21,366.4,9610.0,358.1138,358.3093,357.9574,358.1431,9610.0
2022-11-08 15:00:00,366.25,367.41,366.25,367.28,16459.0,357.9965,359.1303,357.9965,359.0033,16459.0
2022-11-08 15:05:00,367.09,367.26,366.39,366.46,16707.0,358.8175,358.9837,358.1333,358.2017,16707.0
2022-11-08 15:10:00,366.54,366.98,366.35,366.84,10673.0,358.2799,358.71,358.0942,358.5732,10673.0
2022-11-08 15:15:00,366.91,367.29,366.78,367.23,7473.0,358.6416,359.013,358.5145,358.9544,7473.0
2022-11-08 15:20:00,367.39,367.66,367.18,367.42,8968.0,359.1108,359.3747,358.9055,359.1401,8968.0
2022-11-08 15:25:00,367.33,368.09,366.88,367.93,10324.0,359.0521,359.795,358.6123,359.6386,10324.0
2022-11-08 15:30:00,368.01,368.75,367.94,368.37,17827.0,359.7168,360.4401,359.6484,360.0687,17827.0
2022-11-08 15:35:00,368.43,368.75,368.04,368.05,28285.0,360.1273,360.4401,359.7461,359.7559,28285.0
2022-11-08 15:40:00,368.06,368.34,367.51,367.86,25440.0,359.7657,360.0394,359.2281,359.5702,25440.0
2022-11-08 15:45:00,367.86,368.32,367.74,368.0,29029.0,359.5702,360.0198,359.4529,359.707,29029.0
2022-11-08 15:50:00,368.03,368.17,367.56,367.56,43358.0,359.7364,359.8732,359.2769,359.2769,43358.0
2022-11-08 15:55:00,367.56,367.56,366.62,366.79,136713.0,359.2769,359.2769,358.3581,358.5243,136713.0
2022-11-09 09:30:00,368.44,368.52,366.14,368.22,44955.0,360.1371,360.2153,357.8889,359.9221,44955.0
2022-11-09 09:35:00,368.35,368.37,366.17,366.33,19823.0,360.0491,360.0687,357.9183,358.0747,19823.0
2022-11-09 09:40:00,366.02,367.65,365.46,366.55,15041.0,357.7716,359.3649,357.2243,358.2897,15041.0
2022-11-09 09:45:00,366.61,369.3,366.61,368.85,25006.0,358.3484,360.9777,358.3484,360.5379,25006.0
2022-11-09 09:50:00,368.73,369.8,368.56,369.25,21049.0,360.4206,361.4665,360.2544,360.9289,21049.0
2022-11-09 09:55:00,369.24,369.42,367.81,368.43,10110.0,360.9191,361.095,359.5213,360.1273,10110.0
2022-11-09 10:00:00,368.38,369.1,368.01,369.1,20314.0,360.0785,360.7822,359.7168,360.7822,20314.0
2022-11-09 10:05:00,369.29,369.49,368.84,369.0,10537.0,360.968,361.1635,360.5281,360.6845,10537.0
2022-11-09 10:10:00,369.39,369.47,368.66,368.66,15323.0,361.0657,361.1439,360.3522,360.3522,15323.0
2022-11-09 10:15:00,368.7,368.8,368.0,368.57,19391.0,360.3913,360.489,359.707,360.2642,19391.0
2022-11-09 10:20:00,368.58,368.64,367.99,368.0,25985.0,360.274,360.3326,359.6973,359.707,25985.0
2022-11-09 10:25:00,368.0,368.29,367.88,368.08,62937.0,359.707,359.9905,359.5897,359.7852,62937.0
2022-11-09 10:30:00,368.08,369.1,367.91,368.21,27036.0,359.7852,360.7822,359.6191,359.9123,27036.0
2022-11-09 10:35:00,368.21,368.31,367.74,367.81,26860.0,359.9123,360.01,359.4529,359.5213,26860.0
2022-11-09 10:40:00,367.81,367.81,367.23,367.38,7559.0,359.5213,359.5213,358.9544,359.101,7559.0
2022-11-09 10:45:00,367.45,368.22,367.33,367.43,22311.0,359.1694,359.9221,359.0521,359.1499,22311.0
2022-11-09 10:50:00,367.52,368.15,367.44,367.75,39278.0,359.2378,359.8536,359.1596,359.4627,39278.0
2022-11-09 10:55:00,367.71,367.81,366.85,367.66,14308.0,359.4236,359.5213,358.5829,359.3747,14308.0
2022-11-09 11:00:00,367.8,368.15,367.71,368.15,3921.0,359.5115,359.8536,359.4236,359.8536,3921.0
2022-11-09 11:05:00,368.13,369.31,367.82,369.31,45868.0,359.8341,360.9875,359.5311,360.9875,45868.0
2022-11-09 11:10:00,369.13,369.41,368.38,368.59,17459.0,360.8116,361.0853,360.0785,360.2837,17459.0
2022-11-09 11:15:00,368.59,368.7,368.32,368.43,19336.0,360.2837,360.3913,360.0198,360.1273,19336.0
2022-11-09 11:20:00,368.5,368.55,368.15,368.25,8565.0,360.1958,360.2446,359.8536,359.9514,8565.0
2022-11-09 11:25:00,368.25,368.86,368.25,368.77,11711.0,359.9514,360.5476,359.9514,360.4597,11711.0
2022-11-09 11:30:00,368.71,368.78,368.47,368.6,9843.0,360.401,360.4695,360.1664,360.2935,9843.0
2022-11-09 11:35:00,368.68,369.24,368.01,368.01,18534.0,360.3717,360.9191,359.7168,359.7168,18534.0
2022-11-09 11:40:00,368.0,368.38,367.88,368.12,8344.0,359.707,360.0785,359.5897,359.8243,8344.0
2022-11-09 11:45:00,368.18,368.3,368.03,368.05,4019.0,359.883,360.0003,359.7364,359.7559,4019.0
2022-11-09 11:50:00,368.1,368.4,368.02,368.06,11968.0,359.8048,360.098,359.7266,359.7657,11968.0
2022-11-09 11:55:00,368.06,368.1,367.26,367.48,7730.0,359.7657,359.8048,358.9837,359.1987,7730.0
2022-11-09 12:00:00,367.62,368.16,367.57,368.03,9947.0,359.3356,359.8634,359.2867,359.7364,9947.0
2022-11-09 12:05:00,368.0,368.01,367.51,367.83,10827.0,359.707,359.7168,359.2281,359.5409,10827.0
2022-11-09 12:10:00,367.83,368.0,367.66,367.91,3888.0,359.5409,359.707,359.3747,359.6191,3888.0
2022-11-09 12:15:00,367.88,368.37,367.74,368.16,5357.0,359.5897,360.0687,359.4529,359.8634,5357.0
2022-11-09 12:20:00,368.17,368.25,367.81,367.96,26535.0,359.8732,359.9514,359.5213,359.6679,26535.0
2022-11-09 12:25:00,367.96,368.01,367.85,367.96,5300.0,359.6679,359.7168,359.5604,359.6679,5300.0
2022-11-09 12:30:00,368.05,368.51,367.92,368.37,18222.0,359.7559,360.2055,359.6288,360.0687,18222.0
2022-11-09 12:35:00,368.43,368.43,367.74,367.77,6469.0,360.1273,360.1273,359.4529,359.4822,6469.0
2022-11-09 12:40:00,367.78,368.04,367.7,367.89,7008.0,359.492,359.7461,359.4138,359.5995,7008.0
2022-11-09 12:45:00,367.78,367.78,367.34,367.45,7540.0,359.492,359.492,359.0619,359.1694,7540.0
2022-11-09 12:50:00,367.44,367.84,367.42,367.55,2934.0,359.1596,359.5506,359.1401,359.2672,2934.0
2022-11-09 12:55:00,367.57,368.06,367.57,367.94,5960.0,359.2867,359.7657,359.2867,359.6484,5960.0
2022-11-09 13:00:00,367.92,367.92,366.92,367.29,8722.0,359.6288,359.6288,358.6514,359.013,8722.0
2022-11-09 13:05:00,367.08,367.13,366.87,367.0,9629.0,358.8078,358.8566,358.6025,358.7296,9629.0
2022-11-09 13:10:00,367.0,367.57,366.67,367.42,16662.0,358.7296,359.2867,358.407,359.1401,16662.0
2022-11-09 13:15:00,367.42,367.73,367.18,367.18,12250.0,359.1401,359.4431,358.9055,358.9055,12250.0
2022-11-09 13:20:00,367.23,367.23,366.71,366.91,5058.0,358.9544,358.9544,358.4461,358.6416,5058.0
2022-11-09 13:25:00,366.88,367.06,366.5,366.78,9130.0,358.6123,358.7882,358.2408,358.5145,9130.0
2022-11-09 13:30:00,366.64,367.0,366.35,366.36,14311.0,358.3777,358.7296,358.0942,358.104,14311.0
2022-11-09 13:35:00,366.42,366.42,365.79,366.19,12651.0,358.1626,358.1626,357.5468,357.9378,12651.0
2022-11-09 13:40:00,366.1,366.44,366.1,366.43,10553.0,357.8498,358.1822,357.8498,358.1724,10553.0
2022-11-09 13:45:00,366.48,366.48,365.61,366.21,24572.0,358.2213,358.2213,357.3709,357.9574,24572.0
2022-11-09 13:50:00,366.12,366.12,365.47,365.5,13173.0,357.8694,357.8694,357.234,357.2634,13173.0
2022-11-09 13:55:00,365.5,365.84,365.39,365.65,9634.0,357.2634,357.5957,357.1558,357.41,9634.0
2022-11-09 14:00:00,365.73,365.82,365.22,365.36,12112.0,357.4882,357.5762,356.9897,357.1265,12112.0
2022-11-09 14:05:00,365.41,366.03,365.4,365.95,10007.0,357.1754,357.7814,357.1656,357.7032,10007.0
2022-11-09 14:10:00,365.84,366.01,365.55,365.69,7474.0,357.5957,357.7619,357.3122,357.4491,7474.0
2022-11-09 14:15:00,365.81,365.84,365.19,365.36,9880.0,357.5664,357.5957,356.9604,357.1265,9880.0
2022-11-09 14:20:00,365.44,365.58,365.12,365.12,11082.0,357.2047,357.3416,356.8919,356.8919,11082.0
2022-11-09 14:25:00,365.02,365.73,364.82,365.48,16228.0,356.7942,357.4882,356.5987,357.2438,16228.0
2022-11-09 14:30:00,365.42,365.49,364.74,364.74,12669.0,357.1852,357.2536,356.5205,356.5205,12669.0
2022-11-09 14:35:00,364.74,364.88,364.34,364.39,13962.0,356.5205,356.6573,356.1295,356.1784,13962.0
2022-11-09 14:40:00,364.46,364.48,364.11,364.42,11764.0,356.2468,356.2664,355.9047,356.2077,11764.0
2022-11-09 14:45:00,364.49,364.72,363.88,364.21,12628.0,356.2761,356.5009,355.6799,356.0024,12628.0
2022-11-09 14:50:00,364.18,364.2,363.51,363.86,13633.0,355.9731,355.9927,355.3182,355.6603,13633.0
2022-11-09 14:55:00,363.7,363.83,363.4,363.8,17692.0,355.5039,355.631,355.2107,355.6017,17692.0
2022-11-09 15:00:00,363.74,364.39,363.74,364.38,6489.0,355.543,356.1784,355.543,356.1686,6489.0
2022-11-09 15:05:00,364.62,364.9,364.21,364.79,9795.0,356.4032,356.6769,356.0024,356.5694,9795.0
2022-11-09 15:10:00,364.85,364.85,364.01,364.08,11322.0,356.628,356.628,355.8069,355.8754,11322.0
2022-11-09 15:15:00,364.08,364.31,363.99,364.25,9851.0,355.8754,356.1002,355.7874,356.0415,9851.0
2022-11-09 15:20:00,364.34,364.39,363.67,363.68,15369.0,356.1295,356.1784,355.4746,355.4844,15369.0
2022-11-09 15:25:00,363.62,364.12,363.62,363.96,15583.0,355.4257,355.9145,355.4257,355.7581,15583.0
2022-11-09 15:30:00,363.91,363.91,363.25,363.68,15352.0,355.7092,355.7092,355.0641,355.4844,15352.0
2022-11-09 15:35:00,363.66,363.75,363.14,363.22,17507.0,355.4648,355.5528,354.9566,355.0347,17507.0
2022-11-09 15:40:00,363.2,363.71,362.75,363.17,22640.0,355.0152,355.5137,354.5753,354.9859,22640.0
2022-11-09 15:45:00,363.21,363.32,361.91,361.93,36035.0,355.025,355.1325,353.7543,353.7738,36035.0
2022-11-09 15:50:00,362.06,363.14,361.99,362.87,48513.0,353.9009,354.9566,353.8325,354.6926,48513.0
2022-11-09 15:55:00,362.81,363.46,362.81,363.31,91475.0,354.634,355.2693,354.634,355.1227,91475.0
2022-11-10 09:30:00,367.24,369.0,365.12,365.44,49481.0,358.9642,360.6845,356.8919,357.2047,49481.0
2022-11-10 09:35:00,365.79,365.9,363.27,364.36,59082.0,357.5468,357.6544,355.0836,356.1491,59082.0
2022-11-10 09:40:00,364.36,366.67,363.86,365.7,39610.0,356.1491,358.407,355.6603,357.4589,39610.0
2022-11-10 09:45:00,365.69,367.11,365.2,366.38,24892.0,357.4491,358.8371,356.9701,358.1235,24892.0
2022-11-10 09:50:00,366.66,367.37,365.69,366.2,62805.0,358.3972,359.0912,357.4491,357.9476,62805.0
2022-11-10 09:55:00,366.21,368.0,366.0,367.63,21701.0,357.9574,359.707,357.7521,359.3454,21701.0
2022-11-10 10:00:00,367.36,368.77,366.88,367.28,15232.0,359.0815,360.4597,358.6123,359.0033,15232.0
2022-11-10 10:05:00,367.29,367.69,366.12,366.85,15994.0,359.013,359.404,357.8694,358.5829,15994.0
2022-11-10 10:10:00,366.67,366.77,365.92,366.35,11368.0,358.407,358.5047,357.6739,358.0942,11368.0
2022-11-10 10:15:00,366.6,367.57,366.6,367.57,7866.0,358.3386,359.2867,358.3386,359.2867,7866.0
2022-11-10 10:20:00,367.64,367.75,366.89,367.51,14683.0,359.3551,359.4627,358.622,359.2281,14683.0
2022-11-10 10:25:00,367.27,367.62,366.5,366.53,13503.0,358.9935,359.3356,358.2408,358.2702,13503.0
2022-11-10 10:30:00,366.56,366.73,365.07,365.13,36635.0,358.2995,358.4656,356.8431,356.9017,36635.0
2022-11-10 10:35:00,365.13,365.6,364.85,365.19,25234.0,356.9017,357.3611,356.628,356.9604,25234.0
2022-11-10 10:40:00,365.13,365.34,364.76,364.85,25030.0,356.9017,357.107,356.54,356.628,25030.0
2022-11-10 10:45:00,365.01,365.87,364.94,365.87,12158.0,356.7844,357.625,356.716,357.625,12158.0
2022-11-10 10:50:00,365.87,366.29,365.42,366.0,33568.0,357.625,358.0356,357.1852,357.7521,33568.0
2022-11-10 10:55:00,365.92,366.78,365.91,366.35,18099.0,357.6739,358.5145,357.6641,358.0942,18099.0
2022-11-10 11:00:00,366.42,366.42,364.97,365.31,152071.0,358.1626,358.1626,356.7453,357.0776,152071.0
2022-11-10 11:05:00,365.37,366.34,365.0,365.03,121012.0,357.1363,358.0844,356.7746,356.804,121012.0
2022-11-10 11:10:00,365.12,365.37,364.77,365.33,11439.0,356.8919,357.1363,356.5498,357.0972,11439.0
2022-11-10 11:15:00,365.29,365.35,365.0,365.15,22064.0,357.0581,357.1167,356.7746,356.9213,22064.0
2022-11-10 11:20:00,365.16,366.0,365.16,365.8,8231.0,356.931,357.7521,356.931,357.5566,8231.0
2022-11-10 11:25:00,365.81,366.28,365.57,366.08,7901.0,357.5664,358.0258,357.3318,357.8303,7901.0
2022-11-10 11:30:00,366.09,366.98,365.99,366.86,15216.0,357.8401,358.71,357.7423,358.5927,15216.0
2022-11-10 11:35:00,366.63,366.71,365.92,366.33,20243.0,358.3679,358.4461,357.6739,358.0747,20243.0
2022-11-10 11:40:00,366.33,366.56,366.3,366.33,11321.0,358.0747,358.2995,358.0453,358.0747,11321.0
2022-11-10 11:45:00,366.3,366.47,366.1,366.2,20344.0,358.0453,358.2115,357.8498,357.9476,20344.0
2022-11-10 11:50:00,366.25,366.47,366.15,366.35,4986.0,357.9965,358.2115,357.8987,358.0942,4986.0
2022-11-10 11:55:00,366.23,367.15,366.19,366.24,35514.0,357.9769,358.8762,357.9378,357.9867,35514.0
2022-11-10 12:00:00,366.24,366.24,365.33,365.85,16089.0,357.9867,357.9867,357.0972,357.6055,16089.0
2022-11-10 12:05:00,365.82,365.82,364.95,365.33,11983.0,357.5762,357.5762,356.7258,357.0972,11983.0
2022-11-10 12:10:00,365.33,365.33,364.97,365.27,7833.0,357.0972,357.0972,356.7453,357.0386,7833.0
2022-11-10 12:15:00,365.26,365.6,365.24,365.28,8507.0,357.0288,357.3611,357.0092,357.0483,8507.0
2022-11-10 12:20:00,365.26,365.55,364.77,364.77,11638.0,357.0288,357.3122,356.5498,356.5498,11638.0
2022-11-10 12:25:00,364.76,364.89,364.3,364.51,7045.0,356.54,356.6671,356.0904,356.2957,7045.0
2022-11-10 12:30:00,364.32,364.64,363.6,363.69,5747.0,356.11,356.4227,355.4062,355.4942,5747.0
2022-11-10 12:35:00,363.83,363.84,363.17,363.17,9097.0,355.631,355.6408,354.9859,354.9859,9097.0
2022-11-10 12:40:00,363.17,363.69,363.1,363.55,11023.0,354.9859,355.4942,354.9175,355.3573,11023.0
2022-11-10 12:45:00,363.66,363.75,363.1,363.41,17587.0,355.4648,355.5528,354.9175,355.2205,17587.0
2022-11-10 12:50:00,363.28,363.68,363.15,363.43,10011.0,355.0934,355.4844,354.9663,355.24,10011.0
2022-11-10 12:55:00,363.49,363.76,363.0,363.75,13895.0,355.2987,355.5626,354.8197,355.5528,13895.0
2022-11-10 13:00:00,363.83,364.18,363.52,363.94,11497.0,355.631,355.9731,355.328,355.7385,11497.0
2022-11-10 13:05:00,364.19,364.24,363.9,364.22,7455.0,355.9829,356.0318,355.6994,356.0122,7455.0
2022-11-10 13:10:00,364.09,364.31,363.46,364.31,9631.0,355.8851,356.1002,355.2693,356.1002,9631.0
2022-11-10 13:15:00,364.43,364.49,364.18,364.21,3836.0,356.2175,356.2761,355.9731,356.0024,3836.0
2022-11-10 13:20:00,364.07,364.3,364.01,364.01,2700.0,355.8656,356.0904,355.8069,355.8069,2700.0
2022-11-10 13:25:00,364.13,364.74,364.02,364.69,8480.0,355.9242,356.5205,355.8167,356.4716,8480.0
2022-11-10 13:30:00,364.67,364.98,364.52,364.56,9056.0,356.4521,356.7551,356.3055,356.3446,9056.0
2022-11-10 13:35:00,364.56,364.95,364.46,364.7,5467.0,356.3446,356.7258,356.2468,356.4814,5467.0
2022-11-10 13:40:00,364.78,365.44,364.73,365.33,4957.0,356.5596,357.2047,356.5107,357.0972,4957.0
2022-11-10 13:45:00,365.41,365.66,365.07,365.23,4497.0,357.1754,357.4198,356.8431,356.9995,4497.0
2022-11-10 13:50:00,365.07,365.27,364.95,365.03,3937.0,356.8431,357.0386,356.7258,356.804,3937.0
2022-11-10 13:55:00,365.01,365.47,365.01,365.36,5866.0,356.7844,357.234,356.7844,357.1265,5866.0
2022-11-10 14:00:00,365.34,365.85,365.24,365.69,6099.0,357.107,357.6055,357.0092,357.4491,6099.0
2022-11-10 14:05:00,365.64,366.21,365.63,365.91,33155.0,357.4002,357.9574,357.3904,357.6641,33155.0
2022-11-10 14:10:00,365.82,365.92,365.44,365.65,6632.0,357.5762,357.6739,357.2047,357.41,6632.0
2022-11-10 14:15:00,365.73,365.8,365.18,365.29,4444.0,357.4882,357.5566,356.9506,357.0581,4444.0
2022-11-10 14:20:00,365.25,365.25,364.73,364.87,22668.0,357.019,357.019,356.5107,356.6476,22668.0
2022-11-10 14:25:00,364.95,365.82,364.95,365.22,17254.0,356.7258,357.5762,356.7258,356.9897,17254.0
2022-11-10 14:30:00,365.35,366.29,365.34,366.09,4934.0,357.1167,358.0356,357.107,357.8401,4934.0
2022-11-10 14:35:00,366.11,366.46,365.86,366.31,6545.0,357.8596,358.2017,357.6153,358.0551,6545.0
2022-11-10 14:40:00,366.26,366.73,366.26,366.71,5333.0,358.0062,358.4656,358.0062,358.4461,5333.0
2022-11-10 14:45:00,366.7,366.83,366.34,366.38,8566.0,358.4363,358.5634,358.0844,358.1235,8566.0
2022-11-10 14:50:00,366.34,366.99,366.23,366.99,14795.0,358.0844,358.7198,357.9769,358.7198,14795.0
2022-11-10 14:55:00,367.08,367.78,367.08,367.45,18053.0,358.8078,359.492,358.8078,359.1694,18053.0
2022-11-10 15:00:00,367.53,367.98,367.07,367.17,17502.0,359.2476,359.6875,358.798,358.8957,17502.0
2022-11-10 15:05:00,367.25,368.25,367.18,368.11,24387.0,358.9739,359.9514,358.9055,359.8146,24387.0
2022-11-10 15:10:00,368.05,368.29,367.86,368.01,16087.0,359.7559,359.9905,359.5702,359.7168,16087.0
2022-11-10 15:15:00,367.92,368.3,367.73,367.73,8592.0,359.6288,360.0003,359.4431,359.4431,8592.0
2022-11-10 15:20:00,367.79,368.37,367.76,368.28,22016.0,359.5018,360.0687,359.4724,359.9807,22016.0
2022-11-10 15:25:00,368.28,368.28,367.97,367.98,16193.0,359.9807,359.9807,359.6777,359.6875,16193.0
2022-11-10 15:30:00,367.98,368.56,367.77,367.97,32873.0,359.6875,360.2544,359.4822,359.6777,32873.0
2022-11-10 15:35:00,367.81,368.0,367.48,367.49,21336.0,359.5213,359.707,359.1987,359.2085,21336.0
2022-11-10 15:40:00,367.47,368.55,367.05,368.23,31554.0,359.189,360.2446,358.7784,359.9318,31554.0
2022-11-10 15:45:00,368.22,368.78,368.15,368.71,21445.0,359.9221,360.4695,359.8536,360.401,21445.0
2022-11-10 15:50:00,368.8,368.92,368.5,368.75,32486.0,360.489,360.6063,360.1958,360.4401,32486.0
2022-11-10 15:55:00,368.77,368.98,367.77,368.36,118977.0,360.4597,360.6649,359.4822,360.0589,118977.0
2022-11-11 09:30:00,366.16,367.83,362.6,362.88,83100.0,357.9085,359.5409,354.4287,354.7024,83100.0
2022-11-11 09:35:00,362.62,363.48,361.87,362.08,58276.0,354.4483,355.2889,353.7152,353.9204,58276.0
2022-11-11 09:40:00,361.48,361.84,359.22,359.69,70712.0,353.334,353.6858,351.1249,351.5843,70712.0
2022-11-11 09:45:00,359.99,361.75,359.0,360.29,51099.0,351.8775,353.5979,350.9098,352.1708,51099.0
2022-11-11 09:50:00,360.19,361.78,359.81,360.4,45787.0,352.073,353.6272,351.7016,352.2783,45787.0
2022-11-11 09:55:00,360.4,360.66,358.5,358.77,47553.0,352.2783,352.5324,350.4211,350.685,47553.0
2022-11-11 10:00:00,358.66,360.72,358.24,358.53,50225.0,350.5775,352.5911,350.167,350.4504,50225.0
2022-11-11 10:05:00,358.54,358.98,355.82,356.13,54308.0,350.4602,350.8903,347.8015,348.1045,54308.0
2022-11-11 10:10:00,356.1,356.81,354.76,354.96,87376.0,348.0752,348.7692,346.7654,346.9609,87376.0
2022-11-11 10:15:00,354.89,355.06,353.66,353.66,92909.0,346.8925,347.0586,345.6902,345.6902,92909.0
2022-11-11 10:20:00,353.74,354.26,352.7,352.9,67198.0,345.7684,346.2767,344.7518,344.9473,67198.0
2022-11-11 10:25:00,353.07,354.2,352.49,353.09,58797.0,345.1135,346.218,344.5466,345.133,58797.0
2022-11-11 10:30:00,353.09,353.09,351.31,352.56,54052.0,345.133,345.133,343.3931,344.615,54052.0
2022-11-11 10:35:00,352.76,352.81,349.52,350.51,69130.0,344.8105,344.8593,341.6435,342.6112,69130.0
2022-11-11 10:40:00,350.56,350.65,349.08,350.35,49251.0,342.66,342.748,341.2134,342.4548,49251.0
2022-11-11 10:45:00,350.34,350.51,348.21,348.32,79155.0,342.445,342.6112,340.363,340.4705,79155.0
2022-11-11 10:50:00,348.32,349.19,347.39,347.47,93685.0,340.4705,341.3209,339.5615,339.6397,93685.0
2022-11-11 10:55:00,347.65,347.65,346.06,346.49,100713.0,339.8156,339.8156,338.2615,338.6818,100713.0
2022-11-11 11:00:00,346.37,347.33,346.06,347.01,55862.0,338.5645,339.5028,338.2615,339.19,55862.0
2022-11-11 11:05:00,347.26,347.93,346.51,347.19,38204.0,339.4344,340.0893,338.7013,339.366,38204.0
2022-11-11 11:10:00,347.19,347.58,346.82,347.5,48181.0,339.366,339.7472,339.0043,339.669,48181.0
2022-11-11 11:15:00,347.46,349.55,347.42,349.13,51246.0,339.6299,341.6728,339.5908,341.2623,51246.0
2022-11-11 11:20:00,349.11,350.66,349.01,350.41,49237.0,341.2427,342.7578,341.145,342.5134,49237.0
2022-11-11 11:25:00,350.44,351.14,349.48,350.15,39776.0,342.5427,343.227,341.6044,342.2593,39776.0
2022-11-11 11:30:00,350.16,352.25,349.92,352.07,40084.0,342.2691,344.312,342.0345,344.136,40084.0
2022-11-11 11:35:00,351.94,353.46,351.94,352.92,31622.0,344.0089,345.4947,344.0089,344.9669,31622.0
2022-11-11 11:40:00,352.92,353.82,352.25,352.61,32962.0,344.9669,345.8466,344.312,344.6638,32962.0
2022-11-11 11:45:00,352.69,352.73,350.41,350.72,43720.0,344.742,344.7811,342.5134,342.8164,43720.0
2022-11-11 11:50:00,350.73,351.49,350.4,350.74,36232.0,342.8262,343.5691,342.5037,342.836,36232.0
2022-11-11 11:55:00,350.66,350.78,349.65,349.94,21172.0,342.7578,342.8751,341.7706,342.054,21172.0
2022-11-11 12:00:00,349.86,349.93,348.26,348.77,31485.0,341.9758,342.0442,340.4119,340.9104,31485.0
2022-11-11 12:05:00,348.78,349.25,348.43,348.94,35558.0,340.9202,341.3796,340.578,341.0766,35558.0
2022-11-11 12:10:00,349.06,349.93,348.89,349.09,42131.0,341.1938,342.0442,341.0277,341.2232,42131.0
2022-11-11 12:15:00,349.09,349.41,348.29,348.51,35677.0,341.2232,341.536,340.4412,340.6562,35677.0
2022-11-11 12:20:00,348.51,348.51,347.05,347.46,44344.0,340.6562,340.6562,339.2291,339.6299,44344.0
2022-11-11 12:25:00,347.46,347.55,346.86,346.86,39067.0,339.6299,339.7179,339.0434,339.0434,39067.0
2022-11-11 12:30:00,346.96,347.57,346.78,347.37,44833.0,339.1412,339.7374,338.9652,339.5419,44833.0
2022-11-11 12:35:00,347.25,347.48,346.57,346.76,24734.0,339.4246,339.6495,338.76,338.9457,24734.0
2022-11-11 12:40:00,346.63,346.7,346.11,346.28,29374.0,338.8186,338.887,338.3103,338.4765,29374.0
2022-11-11 12:45:00,346.26,346.95,345.78,345.82,60897.0,338.4569,339.1314,337.9878,338.0269,60897.0
2022-11-11 12:50:00,345.78,345.87,344.92,345.13,43152.0,337.9878,338.0757,337.1471,337.3524,43152.0
2022-11-11 12:55:00,345.19,345.62,344.85,345.26,27412.0,337.4111,337.8314,337.0787,337.4795,27412.0
2022-11-11 13:00:00,345.22,345.51,344.62,344.77,23783.0,337.4404,337.7238,336.8539,337.0005,23783.0
2022-11-11 13:05:00,344.9,346.06,344.52,345.84,60273.0,337.1276,338.2615,336.7562,338.0464,60273.0
2022-11-11 13:10:00,345.77,346.83,345.77,345.98,34428.0,337.978,339.0141,337.978,338.1833,34428.0
2022-11-11 13:15:00,345.96,346.38,345.54,345.97,51742.0,338.1637,338.5742,337.7532,338.1735,51742.0
2022-11-11 13:20:00,345.94,346.05,345.75,345.82,25665.0,338.1442,338.2517,337.9584,338.0269,25665.0
2022-11-11 13:25:00,345.81,346.62,345.26,346.52,46699.0,338.0171,338.8088,337.4795,338.7111,46699.0
2022-11-11 13:30:00,346.53,347.48,346.28,347.24,34369.0,338.7209,339.6495,338.4765,339.4149,34369.0
2022-11-11 13:35:00,347.27,347.4,346.28,346.39,31376.0,339.4442,339.5713,338.4765,338.584,31376.0
2022-11-11 13:40:00,346.52,346.56,346.12,346.56,28535.0,338.7111,338.7502,338.3201,338.7502,28535.0
2022-11-11 13:45:00,346.5,347.22,346.39,347.1,26544.0,338.6915,339.3953,338.584,339.278,26544.0
2022-11-11 13:50:00,347.11,347.91,346.96,346.96,29144.0,339.2878,340.0698,339.1412,339.1412,29144.0
2022-11-11 13:55:00,346.9,346.99,346.56,346.79,34905.0,339.0825,339.1705,338.7502,338.975,34905.0
2022-11-11 14:00:00,346.79,347.46,346.74,347.46,34733.0,338.975,339.6299,338.9261,339.6299,34733.0
2022-11-11 14:05:00,347.45,347.68,347.3,347.39,28792.0,339.6201,339.8449,339.4735,339.5615,28792.0
2022-11-11 14:10:00,347.39,348.35,347.1,348.35,26222.0,339.5615,340.4998,339.278,340.4998,26222.0
2022-11-11 14:15:00,348.41,348.58,348.19,348.51,19098.0,340.5585,340.7247,340.3435,340.6562,19098.0
2022-11-11 14:20:00,348.53,349.38,348.41,349.01,41004.0,340.6758,341.5066,340.5585,341.145,41004.0
2022-11-11 14:25:00,349.02,349.72,348.98,349.57,37810.0,341.1547,341.839,341.1157,341.6924,37810.0
2022-11-11 14:30:00,349.44,350.35,349.4,349.91,46808.0,341.5653,342.4548,341.5262,342.0247,46808.0
2022-11-11 14:35:00,349.99,350.51,349.06,350.07,60013.0,342.1029,342.6112,341.1938,342.1811,60013.0
2022-11-11 14:40:00,350.16,351.35,349.99,351.04,35072.0,342.2691,343.4322,342.1029,343.1292,35072.0
2022-11-11 14:45:00,351.04,351.67,351.0,351.55,21038.0,343.1292,343.745,343.0901,343.6277,21038.0
2022-11-11 14:50:00,351.46,352.24,351.3,351.75,23374.0,343.5398,344.3022,343.3834,343.8232,23374.0
2022-11-11 14:55:00,351.68,352.35,351.62,351.89,28100.0,343.7548,344.4097,343.6962,343.9601,28100.0
2022-11-11 15:00:00,351.8,351.8,351.3,351.69,37918.0,343.8721,343.8721,343.3834,343.7646,37918.0
2022-11-11 15:05:00,351.64,352.62,351.43,352.16,32094.0,343.7157,344.6736,343.5104,344.224,32094.0
2022-11-11 15:10:00,352.12,352.86,351.53,352.78,34733.0,344.1849,344.9082,343.6082,344.83,34733.0
2022-11-11 15:15:00,352.7,353.12,352.42,353.1,34179.0,344.7518,345.1624,344.4781,345.1428,34179.0
2022-11-11 15:20:00,353.05,353.66,352.96,353.3,41685.0,345.0939,345.6902,345.006,345.3383,41685.0
2022-11-11 15:25:00,353.28,354.25,353.22,354.1,32155.0,345.3187,346.2669,345.2601,346.1203,32155.0
2022-11-11 15:30:00,354.06,354.83,353.76,353.88,51859.0,346.0812,346.8338,345.7879,345.9052,51859.0
2022-11-11 15:35:00,353.88,353.91,352.12,352.72,37622.0,345.9052,345.9346,344.1849,344.7714,37622.0
2022-11-11 15:40:00,352.66,353.33,352.66,353.33,30244.0,344.7127,345.3676,344.7127,345.3676,30244.0
2022-11-11 15:45:00,353.33,353.67,353.05,353.46,48456.0,345.3676,345.7,345.0939,345.4947,48456.0
2022-11-11 15:50:00,353.48,353.67,352.89,353.11,106784.0,345.5142,345.7,344.9375,345.1526,106784.0
2022-11-11 15:55:00,353.03,353.07,351.97,352.35,217202.0,345.0744,345.1135,344.0383,344.4097,217202.0
2022-11-14 09:30:00,359.07,360.02,356.5,357.75,160094.0,351.9443,352.8754,349.4253,350.6505,160094.0
2022-11-14 09:35:00,357.75,360.8,356.77,356.77,173089.0,350.6505,353.64,349.6899,349.6899,173089.0
2022-11-14 09:40:00,357.01,357.09,352.53,352.81,119446.0,349.9252,350.0036,345.5341,345.8085,119446.0
2022-11-14 09:45:00,352.81,352.82,340.12,346.34,358814.0,345.8085,345.8183,333.3703,339.4669,358814.0
2022-11-14 09:50:00,346.33,350.8,345.0,350.22,93933.0,339.4571,343.8384,338.1535,343.2699,93933.0
2022-11-14 09:55:00,350.52,351.47,347.56,351.34,55441.0,343.564,344.4951,340.6627,344.3677,55441.0
2022-11-14 10:00:00,351.42,351.98,349.15,349.29,47164.0,344.4461,344.995,342.2211,342.3584,47164.0
2022-11-14 10:05:00,349.49,349.71,348.46,349.42,32713.0,342.5544,342.77,341.5448,342.4858,32713.0
2022-11-14 10:10:00,349.6,352.63,349.58,352.63,35506.0,342.6622,345.6321,342.6426,345.6321,35506.0
2022-11-14 10:15:00,352.58,352.63,351.52,351.98,29302.0,345.5831,345.6321,344.5441,344.995,29302.0
2022-11-14 10:20:00,351.79,352.21,350.31,350.36,29295.0,344.8088,345.2204,343.3581,343.4071,29295.0
2022-11-14 10:25:00,350.54,351.78,350.29,351.57,30619.0,343.5836,344.799,343.3385,344.5931,30619.0
2022-11-14 10:30:00,351.59,353.15,351.59,352.6,50078.0,344.6127,346.1418,344.6127,345.6027,50078.0
2022-11-14 10:35:00,352.75,353.35,352.2,353.0,21646.0,345.7497,346.3378,345.2106,345.9947,21646.0
2022-11-14 10:40:00,352.81,353.17,352.15,352.15,23778.0,345.8085,346.1614,345.1616,345.1616,23778.0
2022-11-14 10:45:00,352.3,352.86,352.3,352.37,29887.0,345.3086,345.8575,345.3086,345.3772,29887.0
2022-11-14 10:50:00,352.36,353.07,351.81,352.52,26926.0,345.3674,346.0634,344.8284,345.5243,26926.0
2022-11-14 10:55:00,352.48,354.1,352.48,353.9,30952.0,345.4851,347.0729,345.4851,346.8769,30952.0
2022-11-14 11:00:00,354.05,354.1,353.08,353.36,21456.0,347.0239,347.0729,346.0732,346.3476,21456.0
2022-11-14 11:05:00,353.76,353.99,353.49,353.6,16744.0,346.7397,346.9651,346.475,346.5828,16744.0
2022-11-14 11:10:00,353.6,354.5,353.14,354.04,26672.0,346.5828,347.465,346.132,347.0141,26672.0
2022-11-14 11:15:00,354.09,354.35,353.3,353.75,20189.0,347.0631,347.318,346.2888,346.7299,20189.0
2022-11-14 11:20:00,353.85,354.2,353.51,353.77,18274.0,346.8279,347.1709,346.4946,346.7495,18274.0
2022-11-14 11:25:00,353.63,354.23,353.3,354.16,14544.0,346.6122,347.2003,346.2888,347.1317,14544.0
2022-11-14 11:30:00,354.15,355.1,353.57,354.96,20168.0,347.1219,348.0531,346.5534,347.9158,20168.0
2022-11-14 11:35:00,355.0,355.77,354.75,355.7,17810.0,347.9551,348.7098,347.71,348.6412,17810.0
2022-11-14 11:40:00,355.75,355.76,355.0,355.65,22138.0,348.6902,348.7,347.9551,348.5922,22138.0
2022-11-14 11:45:00,355.75,356.1,355.6,355.9,28105.0,348.6902,349.0332,348.5431,348.8372,28105.0
2022-11-14 11:50:00,355.96,356.43,355.76,355.88,26417.0,348.896,349.3567,348.7,348.8176,26417.0
2022-11-14 11:55:00,356.0,356.0,355.44,355.64,11402.0,348.9352,348.9352,348.3863,348.5824,11402.0
2022-11-14 12:00:00,355.66,356.07,355.39,356.07,9173.0,348.602,349.0038,348.3373,349.0038,9173.0
2022-11-14 12:05:00,356.06,357.57,355.77,357.49,17096.0,348.994,350.4741,348.7098,350.3956,17096.0
2022-11-14 12:10:00,357.64,357.95,357.22,357.34,18545.0,350.5427,350.8465,350.131,350.2486,18545.0
2022-11-14 12:15:00,357.46,357.63,357.17,357.44,12700.0,350.3662,350.5329,350.082,350.3466,12700.0
2022-11-14 12:20:00,357.38,357.69,356.98,357.15,9934.0,350.2878,350.5917,349.8958,350.0624,9934.0
2022-11-14 12:25:00,357.2,357.65,357.19,357.6,12252.0,350.1114,350.5525,350.1016,350.5035,12252.0
2022-11-14 12:30:00,357.45,357.84,357.18,357.6,8759.0,350.3564,350.7387,350.0918,350.5035,8759.0
2022-11-14 12:35:00,357.71,358.0,357.44,357.54,22347.0,350.6113,350.8955,350.3466,350.4446,22347.0
2022-11-14 12:40:00,357.47,357.8,357.35,357.66,13507.0,350.376,350.6995,350.2584,350.5623,13507.0
2022-11-14 12:45:00,357.62,358.0,357.53,357.69,17547.0,350.5231,350.8955,350.4348,350.5917,17547.0
2022-11-14 12:50:00,357.66,358.0,357.65,357.96,17779.0,350.5623,350.8955,350.5525,350.8563,17779.0
2022-11-14 12:55:00,357.97,358.0,357.19,357.54,22869.0,350.8661,350.8955,350.1016,350.4446,22869.0
2022-11-14 13:00:00,357.58,358.0,357.25,357.9,19266.0,350.4839,350.8955,350.1604,350.7975,19266.0
2022-11-14 13:05:00,357.82,358.65,357.65,358.42,23276.0,350.7191,351.5326,350.5525,351.3072,23276.0
2022-11-14 13:10:00,358.43,359.44,358.43,359.41,23045.0,351.317,352.3069,351.317,352.2775,23045.0
2022-11-14 13:15:00,359.4,359.73,359.15,359.44,13606.0,352.2677,352.5912,352.0227,352.3069,13606.0
2022-11-14 13:20:00,359.49,359.88,359.43,359.56,16454.0,352.3559,352.7382,352.2971,352.4246,16454.0
2022-11-14 13:25:00,359.56,360.01,359.36,359.47,16964.0,352.4246,352.8656,352.2285,352.3363,16964.0
2022-11-14 13:30:00,359.47,359.57,359.2,359.38,23704.0,352.3363,352.4344,352.0717,352.2481,23704.0
2022-11-14 13:35:00,359.38,359.57,358.49,358.69,17224.0,352.2481,352.4344,351.3758,351.5718,17224.0
2022-11-14 13:40:00,358.69,358.8,358.09,358.38,19753.0,351.5718,351.6796,350.9837,351.268,19753.0
2022-11-14 13:45:00,358.38,358.43,357.56,357.71,15364.0,351.268,351.317,350.4642,350.6113,15364.0
2022-11-14 13:50:00,357.65,358.37,357.64,357.98,10500.0,350.5525,351.2582,350.5427,350.8759,10500.0
2022-11-14 13:55:00,357.98,358.5,357.98,358.44,5525.0,350.8759,351.3856,350.8759,351.3268,5525.0
2022-11-14 14:00:00,358.34,358.45,358.02,358.15,9819.0,351.2288,351.3366,350.9151,351.0425,9819.0
2022-11-14 14:05:00,358.09,358.33,358.04,358.18,20952.0,350.9837,351.219,350.9347,351.0719,20952.0
2022-11-14 14:10:00,358.11,358.2,357.34,357.72,16612.0,351.0033,351.0915,350.2486,350.6211,16612.0
2022-11-14 14:15:00,357.72,357.77,357.44,357.44,17605.0,350.6211,350.6701,350.3466,350.3466,17605.0
2022-11-14 14:20:00,357.5,357.75,357.18,357.56,10581.0,350.4054,350.6505,350.0918,350.4642,10581.0
2022-11-14 14:25:00,357.68,359.06,357.63,359.05,25990.0,350.5819,351.9345,350.5329,351.9247,25990.0
2022-11-14 14:30:00,359.0,359.24,358.69,358.74,15132.0,351.8757,352.1109,351.5718,351.6208,15132.0
2022-11-14 14:35:00,358.71,358.92,358.0,358.0,14948.0,351.5914,351.7973,350.8955,350.8955,14948.0
2022-11-14 14:40:00,358.04,358.72,358.04,358.55,13831.0,350.9347,351.6012,350.9347,351.4346,13831.0
2022-11-14 14:45:00,358.59,358.81,358.45,358.61,19491.0,351.4738,351.6894,351.3366,351.4934,19491.0
2022-11-14 14:50:00,358.55,358.55,358.06,358.41,22911.0,351.4346,351.4346,350.9543,351.2974,22911.0
2022-11-14 14:55:00,358.41,358.99,358.35,358.71,14848.0,351.2974,351.8659,351.2386,351.5914,14848.0
2022-11-14 15:00:00,358.71,359.09,358.57,359.09,15796.0,351.5914,351.9639,351.4542,351.9639,15796.0
2022-11-14 15:05:00,359.16,359.29,358.62,358.62,20101.0,352.0325,352.1599,351.5032,351.5032,20101.0
2022-11-14 15:10:00,358.63,358.69,357.95,358.2,18711.0,351.513,351.5718,350.8465,351.0915,18711.0
2022-11-14 15:15:00,358.25,358.25,357.71,358.06,13647.0,351.1406,351.1406,350.6113,350.9543,13647.0
2022-11-14 15:20:00,358.06,358.75,357.84,358.64,19416.0,350.9543,351.6306,350.7387,351.5228,19416.0
2022-11-14 15:25:00,358.7,359.0,358.46,358.51,23462.0,351.5816,351.8757,351.3464,351.3954,23462.0
2022-11-14 15:30:00,358.45,359.13,358.45,358.75,17616.0,351.3366,352.0031,351.3366,351.6306,17616.0
2022-11-14 15:35:00,358.81,359.52,358.81,358.94,23832.0,351.6894,352.3854,351.6894,351.8169,23832.0
2022-11-14 15:40:00,358.92,359.02,358.21,358.21,18177.0,351.7973,351.8953,351.1013,351.1013,18177.0
2022-11-14 15:45:00,358.27,358.43,357.53,357.56,25930.0,351.1602,351.317,350.4348,350.4642,25930.0
2022-11-14 15:50:00,357.53,357.87,356.96,357.02,58605.0,350.4348,350.7681,349.8762,349.935,58605.0
2022-11-14 15:55:00,356.96,356.97,356.11,356.16,133098.0,349.8762,349.886,349.043,349.092,133098.0
2022-11-15 09:30:00,356.94,356.99,353.15,353.56,77191.0,349.8566,349.9056,346.1418,346.5436,77191.0
2022-11-15 09:35:00,353.81,355.84,353.64,354.88,52370.0,346.7887,348.7784,346.622,347.8374,52370.0
2022-11-15 09:40:00,354.79,356.02,353.6,353.73,19770.0,347.7492,348.9548,346.5828,346.7103,19770.0
2022-11-15 09:45:00,353.74,355.14,353.73,354.51,20108.0,346.7201,348.0923,346.7103,347.4748,20108.0
2022-11-15 09:50:00,354.54,355.12,353.95,354.63,27406.0,347.5042,348.0727,346.9259,347.5924,27406.0
2022-11-15 09:55:00,354.66,355.26,353.56,353.62,24874.0,347.6218,348.2099,346.5436,346.6024,24874.0
2022-11-15 10:00:00,353.75,353.91,352.03,352.03,45903.0,346.7299,346.8867,345.044,345.044,45903.0
2022-11-15 10:05:00,352.05,352.25,349.57,350.77,69368.0,345.0636,345.2596,342.6328,343.809,69368.0
2022-11-15 10:10:00,350.9,352.15,350.64,352.15,29378.0,343.9364,345.1616,343.6816,345.1616,29378.0
2022-11-15 10:15:00,352.0,352.78,351.78,352.12,20245.0,345.0146,345.7791,344.799,345.1322,20245.0
2022-11-15 10:20:00,352.26,353.97,351.89,353.56,26084.0,345.2694,346.9455,344.9068,346.5436,26084.0
2022-11-15 10:25:00,353.56,353.97,353.15,353.15,22358.0,346.5436,346.9455,346.1418,346.1418,22358.0
2022-11-15 10:30:00,353.13,353.78,352.63,353.02,33983.0,346.1222,346.7593,345.6321,346.0143,33983.0
2022-11-15 10:35:00,352.96,352.96,352.06,352.06,17422.0,345.9555,345.9555,345.0734,345.0734,17422.0
2022-11-15 10:40:00,352.22,352.63,351.89,351.99,27000.0,345.2302,345.6321,344.9068,345.0048,27000.0
2022-11-15 10:45:00,351.94,353.46,351.91,352.91,12535.0,344.9558,346.4456,344.9264,345.9065,12535.0
2022-11-15 10:50:00,352.85,353.55,352.7,353.55,10220.0,345.8477,346.5338,345.7007,346.5338,10220.0
2022-11-15 10:55:00,353.76,353.89,353.12,353.3,10594.0,346.7397,346.8671,346.1124,346.2888,10594.0
2022-11-15 11:00:00,353.2,353.4,352.69,352.86,25665.0,346.1908,346.3868,345.6909,345.8575,25665.0
2022-11-15 11:05:00,352.77,353.02,352.62,352.63,16810.0,345.7693,346.0143,345.6223,345.6321,16810.0
2022-11-15 11:10:00,352.55,352.7,352.25,352.7,10161.0,345.5537,345.7007,345.2596,345.7007,10161.0
2022-11-15 11:15:00,352.71,352.73,352.29,352.37,11207.0,345.7105,345.7301,345.2988,345.3772,11207.0
2022-11-15 11:20:00,352.54,353.07,352.47,352.77,12651.0,345.5439,346.0634,345.4753,345.7693,12651.0
2022-11-15 11:25:00,352.74,353.0,352.49,352.49,13392.0,345.7399,345.9947,345.4949,345.4949,13392.0
2022-11-15 11:30:00,352.65,353.07,352.65,352.91,21554.0,345.6517,346.0634,345.6517,345.9065,21554.0
2022-11-15 11:35:00,352.81,352.85,352.41,352.78,8423.0,345.8085,345.8477,345.4165,345.7791,8423.0
2022-11-15 11:40:00,352.85,352.88,351.82,351.88,14741.0,345.8477,345.8771,344.8382,344.897,14741.0
2022-11-15 11:45:00,351.88,351.88,350.86,351.28,27721.0,344.897,344.897,343.8972,344.3089,27721.0
2022-11-15 11:50:00,351.27,351.44,350.84,351.06,20109.0,344.2991,344.4657,343.8776,344.0932,20109.0
2022-11-15 11:55:00,351.09,351.14,350.45,351.1,23978.0,344.1226,344.1717,343.4953,344.1324,23978.0
2022-11-15 12:00:00,351.11,351.15,350.61,350.74,9999.0,344.1422,344.1815,343.6522,343.7796,9999.0
2022-11-15 12:05:00,350.72,350.91,350.44,350.78,31540.0,343.76,343.9462,343.4855,343.8188,31540.0
2022-11-15 12:10:00,350.78,350.87,350.33,350.49,11249.0,343.8188,343.907,343.3777,343.5346,11249.0
2022-11-15 12:15:00,350.51,350.67,350.12,350.12,19387.0,343.5542,343.711,343.1719,343.1719,19387.0
2022-11-15 12:20:00,350.1,350.31,349.56,349.77,19861.0,343.1523,343.3581,342.623,342.8288,19861.0
2022-11-15 12:25:00,349.76,349.99,349.65,349.91,11364.0,342.819,343.0445,342.7112,342.9661,11364.0
2022-11-15 12:30:00,349.93,350.11,349.67,349.87,13713.0,342.9857,343.1621,342.7308,342.9269,13713.0
2022-11-15 12:35:00,349.89,350.09,349.77,349.85,12227.0,342.9465,343.1425,342.8288,342.9073,12227.0
2022-11-15 12:40:00,349.85,349.93,348.78,349.12,34329.0,342.9073,342.9857,341.8585,342.1917,34329.0
2022-11-15 12:45:00,349.21,349.3,348.85,349.06,21507.0,342.28,342.3682,341.9271,342.1329,21507.0
2022-11-15 12:50:00,349.06,349.13,348.9,349.08,11012.0,342.1329,342.2015,341.9761,342.1525,11012.0
2022-11-15 12:55:00,349.04,349.06,348.71,348.91,16863.0,342.1133,342.1329,341.7899,341.9859,16863.0
2022-11-15 13:00:00,348.92,349.03,348.75,348.77,19070.0,341.9957,342.1035,341.8291,341.8487,19070.0
2022-11-15 13:05:00,348.83,348.94,348.57,348.69,19286.0,341.9075,342.0153,341.6527,341.7703,19286.0
2022-11-15 13:10:00,348.69,348.96,348.53,348.96,13761.0,341.7703,342.0349,341.6134,342.0349,13761.0
2022-11-15 13:15:00,348.93,348.93,347.84,347.84,15566.0,342.0055,342.0055,340.9371,340.9371,15566.0
2022-11-15 13:20:00,347.88,348.0,347.54,347.89,25884.0,340.9763,341.094,340.6431,340.9861,25884.0
2022-11-15 13:25:00,347.89,348.07,346.35,346.97,33473.0,340.9861,341.1626,339.4767,340.0844,33473.0
2022-11-15 13:30:00,346.99,347.16,346.51,346.57,25572.0,340.104,340.2706,339.6335,339.6923,25572.0
2022-11-15 13:35:00,346.65,347.13,346.57,346.92,51252.0,339.7708,340.2412,339.6923,340.0354,51252.0
2022-11-15 13:40:00,347.01,348.79,346.41,348.42,32296.0,340.1236,341.8683,339.5355,341.5056,32296.0
2022-11-15 13:45:00,348.47,348.81,347.82,348.1,14783.0,341.5546,341.8879,340.9175,341.192,14783.0
2022-11-15 13:50:00,348.0,348.48,347.67,348.38,10104.0,341.094,341.5644,340.7705,341.4664,10104.0
2022-11-15 13:55:00,348.36,349.28,348.14,348.87,16038.0,341.4468,342.3486,341.2312,341.9467,16038.0
2022-11-15 14:00:00,348.92,349.05,348.06,348.16,31576.0,341.9957,342.1231,341.1528,341.2508,31576.0
2022-11-15 14:05:00,348.24,349.31,348.24,349.31,12754.0,341.3292,342.378,341.3292,342.378,12754.0
2022-11-15 14:10:00,349.49,350.34,349.48,350.07,13133.0,342.5544,343.3875,342.5446,343.1229,13133.0
2022-11-15 14:15:00,349.96,349.96,349.03,349.2,22050.0,343.0151,343.0151,342.1035,342.2702,22050.0
2022-11-15 14:20:00,349.3,350.12,349.3,349.76,10566.0,342.3682,343.1719,342.3682,342.819,10566.0
2022-11-15 14:25:00,349.77,349.78,348.93,349.43,8854.0,342.8288,342.8386,342.0055,342.4956,8854.0
2022-11-15 14:30:00,349.52,349.6,349.01,349.05,7036.0,342.5838,342.6622,342.0839,342.1231,7036.0
2022-11-15 14:35:00,349.04,350.06,348.97,349.45,8661.0,342.1133,343.1131,342.0447,342.5152,8661.0
2022-11-15 14:40:00,349.71,349.88,348.75,348.78,13700.0,342.77,342.9367,341.8291,341.8585,13700.0
2022-11-15 14:45:00,348.87,349.2,348.41,348.41,9144.0,341.9467,342.2702,341.4958,341.4958,9144.0
2022-11-15 14:50:00,348.57,349.38,348.53,349.38,13170.0,341.6527,342.4466,341.6134,342.4466,13170.0
2022-11-15 14:55:00,349.29,350.12,349.26,349.41,13645.0,342.3584,343.1719,342.329,342.476,13645.0
2022-11-15 15:00:00,349.3,350.01,349.23,349.95,14668.0,342.3682,343.0641,342.2996,343.0053,14668.0
2022-11-15 15:05:00,350.04,350.04,349.49,349.79,19505.0,343.0935,343.0935,342.5544,342.8484,19505.0
2022-11-15 15:10:00,349.85,350.34,349.83,349.97,19407.0,342.9073,343.3875,342.8876,343.0249,19407.0
2022-11-15 15:15:00,349.99,350.56,349.99,350.35,20631.0,343.0445,343.6032,343.0445,343.3973,20631.0
2022-11-15 15:20:00,350.28,350.91,350.14,350.91,40085.0,343.3287,343.9462,343.1915,343.9462,40085.0
2022-11-15 15:25:00,350.99,351.3,350.91,351.18,22356.0,344.0246,344.3285,343.9462,344.2109,22356.0
2022-11-15 15:30:00,351.06,351.22,350.54,350.88,30432.0,344.0932,344.2501,343.5836,343.9168,30432.0
2022-11-15 15:35:00,350.88,351.72,350.84,351.58,26907.0,343.9168,344.7401,343.8776,344.6029,26907.0
2022-11-15 15:40:00,351.61,352.22,351.58,352.15,33778.0,344.6323,345.2302,344.6029,345.1616,33778.0
2022-11-15 15:45:00,352.15,352.18,351.29,351.29,44695.0,345.1616,345.191,344.3187,344.3187,44695.0
2022-11-15 15:50:00,351.36,351.36,350.41,350.56,65848.0,344.3873,344.3873,343.4561,343.6032,65848.0
2022-11-15 15:55:00,350.63,350.82,349.8,350.15,172152.0,343.6718,343.858,342.8582,343.2013,172152.0
2022-11-16 09:30:00,350.0,353.95,349.96,352.65,73856.0,343.0543,346.9259,343.0151,345.6517,73856.0
2022-11-16 09:35:00,353.02,355.22,353.01,354.29,32065.0,346.0143,348.1707,346.0045,347.2591,32065.0
2022-11-16 09:40:00,354.61,355.4,354.12,354.59,29802.0,347.5728,348.3471,347.0925,347.5532,29802.0
2022-11-16 09:45:00,354.53,355.7,354.13,355.43,17939.0,347.4944,348.6412,347.1023,348.3765,17939.0
2022-11-16 09:50:00,355.35,355.6,353.65,353.91,45806.0,348.2981,348.5431,346.6318,346.8867,45806.0
2022-11-16 09:55:00,354.09,354.09,352.48,353.04,27626.0,347.0631,347.0631,345.4851,346.0339,27626.0
2022-11-16 10:00:00,353.16,354.11,352.78,352.8,45608.0,346.1516,347.0827,345.7791,345.7987,45608.0
2022-11-16 10:05:00,352.91,354.36,352.87,353.91,17022.0,345.9065,347.3278,345.8673,346.8867,17022.0
2022-11-16 10:10:00,354.18,354.2,352.96,353.81,8080.0,347.1513,347.1709,345.9555,346.7887,8080.0
2022-11-16 10:15:00,353.67,354.53,353.35,354.39,16286.0,346.6514,347.4944,346.3378,347.3572,16286.0
2022-11-16 10:20:00,354.43,354.73,354.14,354.4,10782.0,347.3964,347.6904,347.1121,347.367,10782.0
2022-11-16 10:25:00,354.5,354.89,354.39,354.85,9101.0,347.465,347.8472,347.3572,347.808,9101.0
2022-11-16 10:30:00,354.74,356.29,354.73,355.97,26022.0,347.7002,349.2195,347.6904,348.9058,26022.0
2022-11-16 10:35:00,356.02,356.37,355.18,355.31,20394.0,348.9548,349.2979,348.1315,348.2589,20394.0
2022-11-16 10:40:00,355.57,356.5,355.44,356.35,11834.0,348.5137,349.4253,348.3863,349.2783,11834.0
2022-11-16 10:45:00,356.38,356.88,356.24,356.68,11760.0,349.3077,349.7977,349.1704,349.6017,11760.0
2022-11-16 10:50:00,356.61,356.7,355.5,355.68,17031.0,349.5331,349.6213,348.4451,348.6216,17031.0
2022-11-16 10:55:00,355.59,356.26,355.59,356.25,14899.0,348.5333,349.19,348.5333,349.1802,14899.0
2022-11-16 11:00:00,356.13,356.48,356.01,356.01,13417.0,349.0626,349.4057,348.945,348.945,13417.0
2022-11-16 11:05:00,356.09,356.37,355.96,356.16,11233.0,349.0234,349.2979,348.896,349.092,11233.0
2022-11-16 11:10:00,356.01,356.04,355.13,355.35,10768.0,348.945,348.9744,348.0825,348.2981,10768.0
2022-11-16 11:15:00,355.33,355.63,355.0,355.16,14918.0,348.2785,348.5725,347.9551,348.1119,14918.0
2022-11-16 11:20:00,355.21,355.3,354.15,354.29,16225.0,348.1609,348.2491,347.1219,347.2591,16225.0
2022-11-16 11:25:00,354.41,354.63,354.01,354.07,11179.0,347.3768,347.5924,346.9847,347.0435,11179.0
2022-11-16 11:30:00,354.09,354.3,353.86,353.88,13015.0,347.0631,347.2689,346.8377,346.8573,13015.0
2022-11-16 11:35:00,353.87,354.11,353.71,354.03,14925.0,346.8475,347.0827,346.6907,347.0043,14925.0
2022-11-16 11:40:00,354.06,354.26,353.74,353.94,9503.0,347.0337,347.2297,346.7201,346.9161,9503.0
2022-11-16 11:45:00,353.94,354.11,353.82,353.96,17755.0,346.9161,347.0827,346.7985,346.9357,17755.0
2022-11-16 11:50:00,354.02,354.53,353.57,354.53,7411.0,346.9945,347.4944,346.5534,347.4944,7411.0
2022-11-16 11:55:00,354.57,355.37,354.41,355.34,20960.0,347.5336,348.3177,347.3768,348.2883,20960.0
2022-11-16 12:00:00,355.19,355.19,354.25,354.71,10271.0,348.1413,348.1413,347.2199,347.6708,10271.0
2022-11-16 12:05:00,354.69,354.75,354.23,354.75,5796.0,347.6512,347.71,347.2003,347.71,5796.0
2022-11-16 12:10:00,354.82,355.05,354.76,354.84,5084.0,347.7786,348.0041,347.7198,347.7982,5084.0
2022-11-16 12:15:00,354.96,354.96,354.46,354.56,9026.0,347.9158,347.9158,347.4258,347.5238,9026.0
2022-11-16 12:20:00,354.63,355.09,354.34,355.09,15666.0,347.5924,348.0433,347.3081,348.0433,15666.0
2022-11-16 12:25:00,354.92,355.26,354.77,354.85,10230.0,347.8766,348.2099,347.7296,347.808,10230.0
2022-11-16 12:30:00,354.75,355.07,354.55,354.93,7093.0,347.71,348.0237,347.514,347.8864,7093.0
2022-11-16 12:35:00,354.93,355.2,354.77,354.85,19267.0,347.8864,348.1511,347.7296,347.808,19267.0
2022-11-16 12:40:00,354.85,354.9,354.53,354.58,16423.0,347.808,347.857,347.4944,347.5434,16423.0
2022-11-16 12:45:00,354.53,355.1,354.52,355.1,15741.0,347.4944,348.0531,347.4846,348.0531,15741.0
2022-11-16 12:50:00,355.07,355.24,354.78,354.84,19098.0,348.0237,348.1903,347.7394,347.7982,19098.0
2022-11-16 12:55:00,354.85,355.01,354.75,354.94,5935.0,347.808,347.9649,347.71,347.8962,5935.0
2022-11-16 13:00:00,354.88,354.89,354.33,354.6,27537.0,347.8374,347.8472,347.2983,347.563,27537.0
2022-11-16 13:05:00,354.58,354.66,354.0,354.1,17265.0,347.5434,347.6218,346.9749,347.0729,17265.0
2022-11-16 13:10:00,354.02,354.2,353.83,354.14,6475.0,346.9945,347.1709,346.8083,347.1121,6475.0
2022-11-16 13:15:00,354.1,354.1,353.65,353.71,10035.0,347.0729,347.0729,346.6318,346.6907,10035.0
2022-11-16 13:20:00,353.67,353.67,353.09,353.18,13320.0,346.6514,346.6514,346.083,346.1712,13320.0
2022-11-16 13:25:00,353.18,353.24,352.9,352.99,14666.0,346.1712,346.23,345.8967,345.9849,14666.0
2022-11-16 13:30:00,352.93,353.08,352.33,352.39,9585.0,345.9261,346.0732,345.338,345.3968,9585.0
2022-11-16 13:35:00,352.35,352.72,352.25,352.63,11398.0,345.3576,345.7203,345.2596,345.6321,11398.0
2022-11-16 13:40:00,352.56,352.91,352.56,352.59,10321.0,345.5635,345.9065,345.5635,345.5929,10321.0
2022-11-16 13:45:00,352.57,352.74,352.33,352.33,12779.0,345.5733,345.7399,345.338,345.338,12779.0
2022-11-16 13:50:00,352.38,352.43,351.58,351.8,18681.0,345.387,345.4361,344.6029,344.8186,18681.0
2022-11-16 13:55:00,351.74,352.83,351.66,352.62,20676.0,344.7597,345.8281,344.6813,345.6223,20676.0
2022-11-16 14:00:00,352.65,352.65,352.09,352.18,10709.0,345.6517,345.6517,345.1028,345.191,10709.0
2022-11-16 14:05:00,352.1,352.35,352.08,352.35,6096.0,345.1126,345.3576,345.093,345.3576,6096.0
2022-11-16 14:10:00,352.36,352.36,351.92,352.13,8800.0,345.3674,345.3674,344.9362,345.142,8800.0
2022-11-16 14:15:00,352.09,352.09,351.78,351.78,7277.0,345.1028,345.1028,344.799,344.799,7277.0
2022-11-16 14:20:00,351.76,351.85,351.52,351.71,11293.0,344.7793,344.8676,344.5441,344.7303,11293.0
2022-11-16 14:25:00,351.71,351.82,351.49,351.62,13153.0,344.7303,344.8382,344.5147,344.6421,13153.0
2022-11-16 14:30:00,351.7,351.76,351.28,351.72,11747.0,344.7205,344.7793,344.3089,344.7401,11747.0
2022-11-16 14:35:00,351.73,351.88,351.51,351.56,21666.0,344.7499,344.897,344.5343,344.5833,21666.0
2022-11-16 14:40:00,351.57,351.8,351.55,351.66,6558.0,344.5931,344.8186,344.5735,344.6813,6558.0
2022-11-16 14:45:00,351.65,351.81,351.52,351.67,17713.0,344.6715,344.8284,344.5441,344.6911,17713.0
2022-11-16 14:50:00,351.66,352.74,351.66,352.7,13358.0,344.6813,345.7399,344.6813,345.7007,13358.0
2022-11-16 14:55:00,352.76,353.07,352.71,352.85,32500.0,345.7595,346.0634,345.7105,345.8477,32500.0
2022-11-16 15:00:00,352.85,353.2,352.26,352.36,24589.0,345.8477,346.1908,345.2694,345.3674,24589.0
2022-11-16 15:05:00,352.46,352.62,352.23,352.23,28816.0,345.4655,345.6223,345.24,345.24,28816.0
2022-11-16 15:10:00,352.3,352.86,352.26,352.86,10309.0,345.3086,345.8575,345.2694,345.8575,10309.0
2022-11-16 15:15:00,352.86,353.05,352.58,352.9,14771.0,345.8575,346.0437,345.5831,345.8967,14771.0
2022-11-16 15:20:00,352.92,353.14,352.89,353.1,28445.0,345.9163,346.132,345.8869,346.0928,28445.0
2022-11-16 15:25:00,353.12,353.25,352.86,352.86,16395.0,346.1124,346.2398,345.8575,345.8575,16395.0
2022-11-16 15:30:00,352.93,353.03,352.73,352.91,11573.0,345.9261,346.0241,345.7301,345.9065,11573.0
2022-11-16 15:35:00,352.96,353.09,352.76,352.98,27769.0,345.9555,346.083,345.7595,345.9751,27769.0
2022-11-16 15:40:00,352.92,353.19,352.65,353.03,21792.0,345.9163,346.181,345.6517,346.0241,21792.0
2022-11-16 15:45:00,352.97,353.05,352.71,352.87,39223.0,345.9653,346.0437,345.7105,345.8673,39223.0
2022-11-16 15:50:00,352.9,353.28,352.87,353.02,93070.0,345.8967,346.2692,345.8673,346.0143,93070.0
2022-11-16 15:55:00,353.09,353.18,352.67,352.97,157473.0,346.083,346.1712,345.6713,345.9653,157473.0
2022-11-17 09:30:00,352.91,355.83,352.71,354.9,55028.0,345.9065,348.7686,345.7105,347.857,55028.0
2022-11-17 09:35:00,354.91,356.65,354.59,355.71,34348.0,347.8668,349.5723,347.5532,348.651,34348.0
2022-11-17 09:40:00,355.65,355.99,354.02,355.54,24050.0,348.5922,348.9254,346.9945,348.4843,24050.0
2022-11-17 09:45:00,355.61,356.31,354.76,355.57,30503.0,348.5529,349.2391,347.7198,348.5137,30503.0
2022-11-17 09:50:00,355.51,356.5,354.94,356.43,36284.0,348.4549,349.4253,347.8962,349.3567,36284.0
2022-11-17 09:55:00,356.53,356.64,354.76,355.1,23889.0,349.4547,349.5625,347.7198,348.0531,23889.0
2022-11-17 10:00:00,355.01,356.0,354.57,355.17,17703.0,347.9649,348.9352,347.5336,348.1217,17703.0
2022-11-17 10:05:00,355.08,355.53,354.83,355.07,16913.0,348.0335,348.4745,347.7884,348.0237,16913.0
2022-11-17 10:10:00,355.1,355.47,354.1,355.4,20117.0,348.0531,348.4157,347.0729,348.3471,20117.0
2022-11-17 10:15:00,355.4,355.92,354.55,354.55,18473.0,348.3471,348.8568,347.514,347.514,18473.0
2022-11-17 10:20:00,354.36,355.65,354.35,355.54,8169.0,347.3278,348.5922,347.318,348.4843,8169.0
2022-11-17 10:25:00,355.54,356.05,355.42,355.69,11392.0,348.4843,348.9842,348.3667,348.6314,11392.0
2022-11-17 10:30:00,355.46,356.13,355.46,355.96,20440.0,348.4059,349.0626,348.4059,348.896,20440.0
2022-11-17 10:35:00,356.09,356.1,355.41,355.8,18476.0,349.0234,349.0332,348.3569,348.7392,18476.0
2022-11-17 10:40:00,355.73,355.87,355.48,355.71,9102.0,348.6706,348.8078,348.4255,348.651,9102.0
2022-11-17 10:45:00,355.64,356.25,355.3,356.16,13581.0,348.5824,349.1802,348.2491,349.092,13581.0
2022-11-17 10:50:00,356.13,356.13,355.51,355.83,10096.0,349.0626,349.0626,348.4549,348.7686,10096.0
2022-11-17 10:55:00,355.8,356.5,355.63,356.5,10344.0,348.7392,349.4253,348.5725,349.4253,10344.0
2022-11-17 11:00:00,356.63,357.71,356.63,357.6,18532.0,349.5527,350.6113,349.5527,350.5035,18532.0
2022-11-17 11:05:00,357.6,357.6,356.08,356.09,27196.0,350.5035,350.5035,349.0136,349.0234,27196.0
2022-11-17 11:10:00,356.03,357.19,356.03,357.19,10131.0,348.9646,350.1016,348.9646,350.1016,10131.0
2022-11-17 11:15:00,357.13,357.43,356.89,357.16,16214.0,350.0428,350.3368,349.8075,350.0722,16214.0
2022-11-17 11:20:00,357.04,357.5,357.03,357.38,9894.0,349.9546,350.4054,349.9448,350.2878,9894.0
2022-11-17 11:25:00,357.28,358.27,357.12,357.93,16564.0,350.1898,351.1602,350.033,350.8269,16564.0
2022-11-17 11:30:00,357.9,358.53,357.84,358.21,11707.0,350.7975,351.415,350.7387,351.1013,11707.0
2022-11-17 11:35:00,358.29,359.0,358.29,358.44,14866.0,351.1798,351.8757,351.1798,351.3268,14866.0
2022-11-17 11:40:00,358.46,358.46,357.9,358.33,8997.0,351.3464,351.3464,350.7975,351.219,8997.0
2022-11-17 11:45:00,358.24,358.55,357.85,358.34,25012.0,351.1308,351.4346,350.7485,351.2288,25012.0
2022-11-17 11:50:00,358.23,358.62,357.81,358.41,11724.0,351.121,351.5032,350.7093,351.2974,11724.0
2022-11-17 11:55:00,358.59,359.54,358.59,359.29,48390.0,351.4738,352.405,351.4738,352.1599,48390.0
2022-11-17 12:00:00,359.11,360.46,359.11,360.31,32129.0,351.9835,353.3067,351.9835,353.1597,32129.0
2022-11-17 12:05:00,360.52,360.61,359.77,360.06,22727.0,353.3655,353.4537,352.6304,352.9146,22727.0
2022-11-17 12:10:00,359.92,360.72,359.73,360.71,16047.0,352.7774,353.5615,352.5912,353.5517,16047.0
2022-11-17 12:15:00,360.89,360.89,360.0,360.78,16202.0,353.7282,353.7282,352.8558,353.6203,16202.0
2022-11-17 12:20:00,360.8,361.19,360.62,361.14,16330.0,353.64,354.0222,353.4635,353.9732,16330.0
2022-11-17 12:25:00,361.15,361.36,360.31,360.43,47566.0,353.983,354.1888,353.1597,353.2773,47566.0
2022-11-17 12:30:00,360.34,360.47,359.7,359.8,9644.0,353.1891,353.3165,352.5618,352.6598,9644.0
2022-11-17 12:35:00,359.83,360.4,359.82,360.18,9494.0,352.6892,353.2479,352.6794,353.0323,9494.0
2022-11-17 12:40:00,360.18,361.22,360.18,361.1,18269.0,353.0323,354.0516,353.0323,353.934,18269.0
2022-11-17 12:45:00,361.02,362.02,360.99,361.97,17795.0,353.8556,354.8357,353.8262,354.7867,17795.0
2022-11-17 12:50:00,361.91,362.3,361.28,361.29,10570.0,354.7279,355.1102,354.1104,354.1202,10570.0
2022-11-17 12:55:00,361.29,361.29,360.39,360.39,13051.0,354.1202,354.1202,353.2381,353.2381,13051.0
2022-11-17 13:00:00,360.48,360.95,360.48,360.9,9492.0,353.3263,353.787,353.3263,353.738,9492.0
2022-11-17 13:05:00,360.85,360.96,360.66,360.87,10410.0,353.689,353.7968,353.5027,353.7086,10410.0
2022-11-17 13:10:00,360.95,361.0,360.7,360.94,9636.0,353.787,353.836,353.5419,353.7772,9636.0
2022-11-17 13:15:00,360.91,361.13,360.86,361.01,12000.0,353.7478,353.9634,353.6988,353.8458,12000.0
2022-11-17 13:20:00,360.97,360.97,360.35,360.63,9799.0,353.8066,353.8066,353.1989,353.4733,9799.0
2022-11-17 13:25:00,360.69,360.95,360.58,360.64,3978.0,353.5321,353.787,353.4243,353.4831,3978.0
2022-11-17 13:30:00,360.58,360.66,360.3,360.57,4093.0,353.4243,353.5027,353.1499,353.4145,4093.0
2022-11-17 13:35:00,360.71,360.78,360.39,360.71,3989.0,353.5517,353.6203,353.2381,353.5517,3989.0
2022-11-17 13:40:00,360.56,360.67,360.23,360.43,5742.0,353.4047,353.5125,353.0813,353.2773,5742.0
2022-11-17 13:45:00,360.44,360.96,360.33,360.83,8306.0,353.2871,353.7968,353.1793,353.6694,8306.0
2022-11-17 13:50:00,360.82,360.97,360.41,360.97,9863.0,353.6596,353.8066,353.2577,353.8066,9863.0
2022-11-17 13:55:00,360.92,361.03,360.56,360.85,36936.0,353.7576,353.8654,353.4047,353.689,36936.0
2022-11-17 14:00:00,360.65,361.01,360.35,360.97,7364.0,353.4929,353.8458,353.1989,353.8066,7364.0
2022-11-17 14:05:00,360.98,361.01,360.68,360.78,5636.0,353.8164,353.8458,353.5223,353.6203,5636.0
2022-11-17 14:10:00,360.83,360.83,360.6,360.68,5329.0,353.6694,353.6694,353.4439,353.5223,5329.0
2022-11-17 14:15:00,360.83,360.95,360.75,360.75,5048.0,353.6694,353.787,353.5909,353.5909,5048.0
2022-11-17 14:20:00,360.74,361.03,360.68,361.03,11161.0,353.5811,353.8654,353.5223,353.8654,11161.0
2022-11-17 14:25:00,361.0,361.01,360.65,360.65,11812.0,353.836,353.8458,353.4929,353.4929,11812.0
2022-11-17 14:30:00,360.74,360.74,360.13,360.67,12560.0,353.5811,353.5811,352.9832,353.5125,12560.0
2022-11-17 14:35:00,360.72,360.94,360.42,360.82,7313.0,353.5615,353.7772,353.2675,353.6596,7313.0
2022-11-17 14:40:00,360.86,360.96,360.63,360.96,35184.0,353.6988,353.7968,353.4733,353.7968,35184.0
2022-11-17 14:45:00,360.9,360.98,360.58,360.92,21826.0,353.738,353.8164,353.4243,353.7576,21826.0
2022-11-17 14:50:00,360.91,361.04,360.75,361.0,15023.0,353.7478,353.8752,353.5909,353.836,15023.0
2022-11-17 14:55:00,361.0,361.04,360.82,360.82,10207.0,353.836,353.8752,353.6596,353.6596,10207.0
2022-11-17 15:00:00,360.93,360.95,360.56,360.7,6834.0,353.7674,353.787,353.4047,353.5419,6834.0
2022-11-17 15:05:00,360.73,360.96,360.48,360.62,9014.0,353.5713,353.7968,353.3263,353.4635,9014.0
2022-11-17 15:10:00,360.56,360.82,360.38,360.38,6748.0,353.4047,353.6596,353.2283,353.2283,6748.0
2022-11-17 15:15:00,360.4,360.44,359.64,360.06,26673.0,353.2479,353.2871,352.503,352.9146,26673.0
2022-11-17 15:20:00,360.05,360.44,359.98,360.36,6917.0,352.9048,353.2871,352.8362,353.2087,6917.0
2022-11-17 15:25:00,360.42,360.78,360.25,360.72,7234.0,353.2675,353.6203,353.1009,353.5615,7234.0
2022-11-17 15:30:00,360.68,361.01,360.63,360.87,9075.0,353.5223,353.8458,353.4733,353.7086,9075.0
2022-11-17 15:35:00,360.91,360.99,360.36,360.6,18132.0,353.7478,353.8262,353.2087,353.4439,18132.0
2022-11-17 15:40:00,360.59,360.82,360.59,360.75,18103.0,353.4341,353.6596,353.4341,353.5909,18103.0
2022-11-17 15:45:00,360.8,360.85,360.48,360.56,66690.0,353.64,353.689,353.3263,353.4047,66690.0
2022-11-17 15:50:00,360.57,360.85,360.36,360.63,56763.0,353.4145,353.689,353.2087,353.4733,56763.0
2022-11-17 15:55:00,360.59,360.86,360.51,360.77,210988.0,353.4341,353.6988,353.3557,353.6105,210988.0
2022-11-18 09:30:00,362.55,364.67,362.18,363.78,134749.0,355.3552,357.4332,354.9926,356.5608,134749.0
2022-11-18 09:35:00,363.79,364.57,362.97,363.16,28127.0,356.5706,357.3351,355.7669,355.9531,28127.0
2022-11-18 09:40:00,363.33,363.83,363.0,363.55,20546.0,356.1197,356.6098,355.7963,356.3354,20546.0
2022-11-18 09:45:00,363.52,363.67,362.27,362.31,24104.0,356.306,356.453,355.0808,355.12,24104.0
2022-11-18 09:50:00,362.0,362.56,360.79,360.8,51034.0,354.8161,355.365,353.6301,353.64,51034.0
2022-11-18 09:55:00,360.99,361.36,360.71,361.35,15142.0,353.8262,354.1888,353.5517,354.179,15142.0
2022-11-18 10:00:00,361.15,362.78,360.8,362.3,18293.0,353.983,355.5807,353.64,355.1102,18293.0
2022-11-18 10:05:00,362.34,362.53,361.56,361.98,11349.0,355.1494,355.3356,354.3849,354.7965,11349.0
2022-11-18 10:10:00,362.09,362.28,361.36,361.36,9541.0,354.9044,355.0906,354.1888,354.1888,9541.0
2022-11-18 10:15:00,361.43,361.6,360.69,361.2,10782.0,354.2574,354.4241,353.5321,354.032,10782.0
2022-11-18 10:20:00,361.03,361.54,361.03,361.25,8972.0,353.8654,354.3653,353.8654,354.081,8972.0
2022-11-18 10:25:00,361.45,361.51,360.71,361.1,10345.0,354.2771,354.3359,353.5517,353.934,10345.0
2022-11-18 10:30:00,361.05,361.18,360.1,360.17,9805.0,353.885,354.0124,352.9538,353.0225,9805.0
2022-11-18 10:35:00,360.41,360.78,360.19,360.67,7535.0,353.2577,353.6203,353.0421,353.5125,7535.0
2022-11-18 10:40:00,360.82,360.99,360.46,360.96,9368.0,353.6596,353.8262,353.3067,353.7968,9368.0
2022-11-18 10:45:00,360.95,361.11,360.34,360.98,7438.0,353.787,353.9438,353.1891,353.8164,7438.0
2022-11-18 10:50:00,361.06,361.16,360.71,360.77,9220.0,353.8948,353.9928,353.5517,353.6105,9220.0
2022-11-18 10:55:00,360.72,361.04,360.04,360.21,12450.0,353.5615,353.8752,352.895,353.0617,12450.0
2022-11-18 11:00:00,360.43,360.65,360.16,360.55,4881.0,353.2773,353.4929,353.0127,353.3949,4881.0
2022-11-18 11:05:00,360.39,360.98,360.24,360.88,4884.0,353.2381,353.8164,353.0911,353.7184,4884.0
2022-11-18 11:10:00,361.09,361.37,360.91,361.3,20011.0,353.9242,354.1986,353.7478,354.13,20011.0
2022-11-18 11:15:00,361.32,361.53,361.01,361.18,11311.0,354.1496,354.3555,353.8458,354.0124,11311.0
2022-11-18 11:20:00,361.19,361.74,361.1,361.46,13345.0,354.0222,354.5613,353.934,354.2869,13345.0
2022-11-18 11:25:00,361.56,361.74,361.03,361.05,12654.0,354.3849,354.5613,353.8654,353.885,12654.0
2022-11-18 11:30:00,361.22,361.79,361.01,361.11,14372.0,354.0516,354.6103,353.8458,353.9438,14372.0
2022-11-18 11:35:00,361.13,361.52,360.91,361.27,12464.0,353.9634,354.3457,353.7478,354.1006,12464.0
2022-11-18 11:40:00,361.27,361.5,360.79,360.82,7765.0,354.1006,354.3261,353.6301,353.6596,7765.0
2022-11-18 11:45:00,360.73,360.96,360.69,360.83,6929.0,353.5713,353.7968,353.5321,353.6694,6929.0
2022-11-18 11:50:00,360.95,361.14,360.81,360.81,4909.0,353.787,353.9732,353.6498,353.6498,4909.0
2022-11-18 11:55:00,360.9,361.23,360.72,361.22,10723.0,353.738,354.0614,353.5615,354.0516,10723.0
2022-11-18 12:00:00,361.1,361.37,360.98,361.16,6065.0,353.934,354.1986,353.8164,353.9928,6065.0
2022-11-18 12:05:00,361.05,361.13,360.53,360.54,7524.0,353.885,353.9634,353.3753,353.3851,7524.0
2022-11-18 12:10:00,360.5,360.93,360.5,360.93,18398.0,353.3459,353.7674,353.3459,353.7674,18398.0
2022-11-18 12:15:00,360.91,360.92,360.32,360.45,7670.0,353.7478,353.7576,353.1695,353.2969,7670.0
2022-11-18 12:20:00,360.38,360.76,360.34,360.76,5365.0,353.2283,353.6007,353.1891,353.6007,5365.0
2022-11-18 12:25:00,360.62,361.22,360.57,361.02,9926.0,353.4635,354.0516,353.4145,353.8556,9926.0
2022-11-18 12:30:00,361.09,361.18,360.82,360.82,4181.0,353.9242,354.0124,353.6596,353.6596,4181.0
2022-11-18 12:35:00,361.04,361.3,360.92,361.07,5569.0,353.8752,354.13,353.7576,353.9046,5569.0
2022-11-18 12:40:00,361.22,361.22,361.01,361.1,6185.0,354.0516,354.0516,353.8458,353.934,6185.0
2022-11-18 12:45:00,361.16,361.26,360.97,361.04,4367.0,353.9928,354.0908,353.8066,353.8752,4367.0
2022-11-18 12:50:00,361.04,361.13,360.75,360.83,4136.0,353.8752,353.9634,353.5909,353.6694,4136.0
2022-11-18 12:55:00,360.72,361.21,360.72,360.92,5001.0,353.5615,354.0418,353.5615,353.7576,5001.0
2022-11-18 13:00:00,360.98,361.15,360.85,360.99,7474.0,353.8164,353.983,353.689,353.8262,7474.0
2022-11-18 13:05:00,361.05,361.27,360.96,361.16,3300.0,353.885,354.1006,353.7968,353.9928,3300.0
2022-11-18 13:10:00,361.27,361.62,361.14,361.62,4885.0,354.1006,354.4437,353.9732,354.4437,4885.0
2022-11-18 13:15:00,361.53,361.65,361.4,361.42,4473.0,354.3555,354.4731,354.228,354.2476,4473.0
2022-11-18 13:20:00,361.59,361.59,360.87,361.11,11124.0,354.4143,354.4143,353.7086,353.9438,11124.0
2022-11-18 13:25:00,361.09,361.23,360.93,361.0,6268.0,353.9242,354.0614,353.7674,353.836,6268.0
2022-11-18 13:30:00,361.12,361.18,360.93,360.96,3850.0,353.9536,354.0124,353.7674,353.7968,3850.0
2022-11-18 13:35:00,361.06,361.06,360.34,360.53,5721.0,353.8948,353.8948,353.1891,353.3753,5721.0
2022-11-18 13:40:00,360.58,360.61,359.94,359.94,10855.0,353.4243,353.4537,352.797,352.797,10855.0
2022-11-18 13:45:00,359.98,359.98,359.76,359.94,5142.0,352.8362,352.8362,352.6206,352.797,5142.0
2022-11-18 13:50:00,359.81,359.83,359.35,359.63,6046.0,352.6696,352.6892,352.2187,352.4932,6046.0
2022-11-18 13:55:00,359.71,359.99,359.43,359.77,9392.0,352.5716,352.846,352.2971,352.6304,9392.0
2022-11-18 14:00:00,359.84,360.27,359.79,360.22,3902.0,352.699,353.1205,352.65,353.0715,3902.0
2022-11-18 14:05:00,360.3,360.39,360.1,360.27,4349.0,353.1499,353.2381,352.9538,353.1205,4349.0
2022-11-18 14:10:00,360.25,360.4,360.1,360.11,1711.0,353.1009,353.2479,352.9538,352.9636,1711.0
2022-11-18 14:15:00,360.15,360.42,360.05,360.05,5141.0,353.0029,353.2675,352.9048,352.9048,5141.0
2022-11-18 14:20:00,360.0,360.3,359.94,360.21,4208.0,352.8558,353.1499,352.797,353.0617,4208.0
2022-11-18 14:25:00,360.24,360.64,360.1,360.54,6742.0,353.0911,353.4831,352.9538,353.3851,6742.0
2022-11-18 14:30:00,360.65,360.96,360.62,360.88,2950.0,353.4929,353.7968,353.4635,353.7184,2950.0
2022-11-18 14:35:00,360.89,360.9,360.35,360.58,9243.0,353.7282,353.738,353.1989,353.4243,9243.0
2022-11-18 14:40:00,360.77,361.21,360.73,361.1,8023.0,353.6105,354.0418,353.5713,353.934,8023.0
2022-11-18 14:45:00,361.1,361.23,360.93,361.06,6031.0,353.934,354.0614,353.7674,353.8948,6031.0
2022-11-18 14:50:00,361.14,361.18,360.97,360.97,10911.0,353.9732,354.0124,353.8066,353.8066,10911.0
2022-11-18 14:55:00,361.12,361.31,360.98,361.21,9919.0,353.9536,354.1398,353.8164,354.0418,9919.0
2022-11-18 15:00:00,361.08,361.67,361.08,361.43,9418.0,353.9144,354.4927,353.9144,354.2574,9418.0
2022-11-18 15:05:00,361.59,361.83,361.47,361.76,11027.0,354.4143,354.6495,354.2967,354.5809,11027.0
2022-11-18 15:10:00,361.78,362.3,361.75,362.23,31084.0,354.6005,355.1102,354.5711,355.0416,31084.0
2022-11-18 15:15:00,362.25,362.39,361.77,361.87,15466.0,355.0612,355.1984,354.5907,354.6887,15466.0
2022-11-18 15:20:00,361.94,361.96,361.66,361.89,7500.0,354.7573,354.7769,354.4829,354.7083,7500.0
2022-11-18 15:25:00,361.95,362.18,361.82,362.18,33034.0,354.7671,354.9926,354.6397,354.9926,33034.0
2022-11-18 15:30:00,362.18,362.39,362.04,362.13,18232.0,354.9926,355.1984,354.8553,354.9436,18232.0
2022-11-18 15:35:00,362.11,362.29,362.02,362.18,15965.0,354.924,355.1004,354.8357,354.9926,15965.0
2022-11-18 15:40:00,362.22,362.29,362.0,362.13,41597.0,355.0318,355.1004,354.8161,354.9436,41597.0
2022-11-18 15:45:00,362.07,362.12,361.75,361.93,27610.0,354.8847,354.9338,354.5711,354.7475,27610.0
2022-11-18 15:50:00,361.91,362.04,360.82,360.83,55043.0,354.7279,354.8553,353.6596,353.6694,55043.0
2022-11-18 15:55:00,360.89,362.22,360.78,361.68,176458.0,353.7282,355.0318,353.6203,354.5025,176458.0
2022-11-21 09:30:00,360.39,361.65,356.67,357.25,92868.0,353.2381,354.4731,349.5919,350.1604,92868.0
2022-11-21 09:35:00,357.23,358.27,355.37,355.64,34391.0,350.1408,351.1602,348.3177,348.5824,34391.0
2022-11-21 09:40:00,355.92,357.2,355.81,357.0,20446.0,348.8568,350.1114,348.749,349.9154,20446.0
2022-11-21 09:45:00,356.97,357.79,356.56,357.75,21811.0,349.886,350.6897,349.4841,350.6505,21811.0
2022-11-21 09:50:00,357.76,358.41,357.74,358.41,8970.0,350.6603,351.2974,350.6407,351.2974,8970.0
2022-11-21 09:55:00,358.54,359.14,358.14,358.68,6809.0,351.4248,352.0129,351.0327,351.562,6809.0
2022-11-21 10:00:00,358.75,359.75,358.75,359.48,11173.0,351.6306,352.6108,351.6306,352.3461,11173.0
2022-11-21 10:05:00,359.5,359.77,359.07,359.45,18333.0,352.3657,352.6304,351.9443,352.3167,18333.0
2022-11-21 10:10:00,359.38,359.73,358.61,359.29,6495.0,352.2481,352.5912,351.4934,352.1599,6495.0
2022-11-21 10:15:00,359.18,359.67,358.81,359.62,11279.0,352.0521,352.5324,351.6894,352.4834,11279.0
2022-11-21 10:20:00,359.6,360.5,359.6,359.75,20513.0,352.4638,353.3459,352.4638,352.6108,20513.0
2022-11-21 10:25:00,359.75,360.34,359.68,360.18,6390.0,352.6108,353.1891,352.5422,353.0323,6390.0
2022-11-21 10:30:00,360.37,361.08,360.36,360.49,10562.0,353.2185,353.9144,353.2087,353.3361,10562.0
2022-11-21 10:35:00,360.36,360.66,360.12,360.15,10261.0,353.2087,353.5027,352.9734,353.0029,10261.0
2022-11-21 10:40:00,360.14,361.15,359.73,361.15,27352.0,352.993,353.983,352.5912,353.983,27352.0
2022-11-21 10:45:00,361.07,361.44,360.8,361.07,12588.0,353.9046,354.2673,353.64,353.9046,12588.0
2022-11-21 10:50:00,361.13,361.73,360.76,361.63,7206.0,353.9634,354.5515,353.6007,354.4535,7206.0
2022-11-21 10:55:00,361.55,362.29,361.55,361.87,18201.0,354.3751,355.1004,354.3751,354.6887,18201.0
2022-11-21 11:00:00,361.74,361.92,361.15,361.47,9636.0,354.5613,354.7377,353.983,354.2967,9636.0
2022-11-21 11:05:00,361.44,361.52,360.43,360.85,19512.0,354.2673,354.3457,353.2773,353.689,19512.0
2022-11-21 11:10:00,360.67,360.71,360.21,360.34,8210.0,353.5125,353.5517,353.0617,353.1891,8210.0
2022-11-21 11:15:00,360.57,361.04,360.4,360.4,5171.0,353.4145,353.8752,353.2479,353.2479,5171.0
2022-11-21 11:20:00,360.57,360.94,360.41,360.71,8931.0,353.4145,353.7772,353.2577,353.5517,8931.0
2022-11-21 11:25:00,360.71,360.77,360.43,360.56,9382.0,353.5517,353.6105,353.2773,353.4047,9382.0
2022-11-21 11:30:00,360.54,360.7,360.39,360.64,3110.0,353.3851,353.5419,353.2381,353.4831,3110.0
2022-11-21 11:35:00,360.76,361.02,360.57,361.01,3711.0,353.6007,353.8556,353.4145,353.8458,3711.0
2022-11-21 11:40:00,360.92,361.02,360.5,360.59,11442.0,353.7576,353.8556,353.3459,353.4341,11442.0
2022-11-21 11:45:00,360.74,361.09,360.62,360.73,22370.0,353.5811,353.9242,353.4635,353.5713,22370.0
2022-11-21 11:50:00,360.74,360.89,360.46,360.89,5179.0,353.5811,353.7282,353.3067,353.7282,5179.0
2022-11-21 11:55:00,360.82,360.82,360.3,360.77,7804.0,353.6596,353.6596,353.1499,353.6105,7804.0
2022-11-21 12:00:00,360.86,361.51,360.78,361.11,10261.0,353.6988,354.3359,353.6203,353.9438,10261.0
2022-11-21 12:05:00,361.17,362.39,361.05,362.39,11408.0,354.0026,355.1984,353.885,355.1984,11408.0
2022-11-21 12:10:00,362.31,362.34,361.69,361.87,13706.0,355.12,355.1494,354.5123,354.6887,13706.0
2022-11-21 12:15:00,361.96,362.37,361.74,362.3,7134.0,354.7769,355.1788,354.5613,355.1102,7134.0
2022-11-21 12:20:00,362.31,362.69,362.19,362.67,7779.0,355.12,355.4924,355.0024,355.4728,7779.0
2022-11-21 12:25:00,362.74,363.29,362.7,362.96,12139.0,355.5415,356.0805,355.5022,355.7571,12139.0
2022-11-21 12:30:00,362.95,362.96,362.12,362.27,15285.0,355.7473,355.7571,354.9338,355.0808,15285.0
2022-11-21 12:35:00,362.26,362.26,361.69,361.88,12706.0,355.071,355.071,354.5123,354.6985,12706.0
2022-11-21 12:40:00,361.96,362.14,361.96,362.07,2405.0,354.7769,354.9534,354.7769,354.8847,2405.0
2022-11-21 12:45:00,362.18,362.37,361.93,362.36,4990.0,354.9926,355.1788,354.7475,355.169,4990.0
2022-11-21 12:50:00,362.38,362.39,362.0,362.0,3782.0,355.1886,355.1984,354.8161,354.8161,3782.0
2022-11-21 12:55:00,361.99,362.11,361.74,361.93,2831.0,354.8063,354.924,354.5613,354.7475,2831.0
2022-11-21 13:00:00,361.93,362.2,361.92,361.96,2737.0,354.7475,355.0122,354.7377,354.7769,2737.0
2022-11-21 13:05:00,361.96,362.25,361.82,361.86,4310.0,354.7769,355.0612,354.6397,354.6789,4310.0
2022-11-21 13:10:00,362.04,362.7,362.03,362.55,3175.0,354.8553,355.5022,354.8455,355.3552,3175.0
2022-11-21 13:15:00,362.59,362.93,362.38,362.55,4761.0,355.3944,355.7277,355.1886,355.3552,4761.0
2022-11-21 13:20:00,362.54,362.64,362.24,362.42,4416.0,355.3454,355.4434,355.0514,355.2278,4416.0
2022-11-21 13:25:00,362.46,362.63,362.33,362.38,2634.0,355.267,355.4336,355.1396,355.1886,2634.0
2022-11-21 13:30:00,362.59,362.82,362.58,362.78,1900.0,355.3944,355.6199,355.3846,355.5807,1900.0
2022-11-21 13:35:00,362.94,363.45,362.83,363.23,4119.0,355.7375,356.2374,355.6297,356.0217,4119.0
2022-11-21 13:40:00,363.32,363.63,363.19,363.58,7245.0,356.1099,356.4138,355.9825,356.3648,7245.0
2022-11-21 13:45:00,363.5,363.76,363.08,363.27,5642.0,356.2864,356.5412,355.8747,356.0609,5642.0
2022-11-21 13:50:00,363.26,363.52,363.22,363.22,4443.0,356.0511,356.306,356.0119,356.0119,4443.0
2022-11-21 13:55:00,363.35,363.6,363.26,363.36,3428.0,356.1393,356.3844,356.0511,356.1491,3428.0
2022-11-21 14:00:00,363.34,363.53,363.18,363.29,5566.0,356.1295,356.3158,355.9727,356.0805,5566.0
2022-11-21 14:05:00,363.37,363.5,363.22,363.41,11389.0,356.1589,356.2864,356.0119,356.1982,11389.0
2022-11-21 14:10:00,363.34,363.34,362.7,362.96,11354.0,356.1295,356.1295,355.5022,355.7571,11354.0
2022-11-21 14:15:00,362.88,363.15,362.88,363.06,7389.0,355.6787,355.9433,355.6787,355.8551,7389.0
2022-11-21 14:20:00,363.14,363.15,362.85,363.05,5508.0,355.9335,355.9433,355.6493,355.8453,5508.0
2022-11-21 14:25:00,363.05,363.15,362.87,362.98,4439.0,355.8453,355.9433,355.6689,355.7767,4439.0
2022-11-21 14:30:00,362.96,363.16,362.63,362.63,8750.0,355.7571,355.9531,355.4336,355.4336,8750.0
2022-11-21 14:35:00,362.74,362.94,362.59,362.94,3092.0,355.5415,355.7375,355.3944,355.7375,3092.0
2022-11-21 14:40:00,362.85,362.93,362.04,362.48,13383.0,355.6493,355.7277,354.8553,355.2866,13383.0
2022-11-21 14:45:00,362.35,362.53,362.09,362.32,3291.0,355.1592,355.3356,354.9044,355.1298,3291.0
2022-11-21 14:50:00,362.25,362.53,362.07,362.46,5239.0,355.0612,355.3356,354.8847,355.267,5239.0
2022-11-21 14:55:00,362.68,362.69,362.45,362.47,3728.0,355.4826,355.4924,355.2572,355.2768,3728.0
2022-11-21 15:00:00,362.31,362.51,362.1,362.51,3341.0,355.12,355.316,354.9142,355.316,3341.0
2022-11-21 15:05:00,362.6,363.01,362.52,362.95,2569.0,355.4042,355.8061,355.3258,355.7473,2569.0
2022-11-21 15:10:00,362.88,362.89,362.48,362.51,9371.0,355.6787,355.6885,355.2866,355.316,9371.0
2022-11-21 15:15:00,362.49,363.04,362.44,362.63,4891.0,355.2964,355.8355,355.2474,355.4336,4891.0
2022-11-21 15:20:00,362.55,362.57,362.07,362.08,7750.0,355.3552,355.3748,354.8847,354.8945,7750.0
2022-11-21 15:25:00,362.08,362.1,361.43,361.52,8931.0,354.8945,354.9142,354.2574,354.3457,8931.0
2022-11-21 15:30:00,361.56,361.7,361.15,361.17,7455.0,354.3849,354.5221,353.983,354.0026,7455.0
2022-11-21 15:35:00,361.17,361.37,360.79,360.88,13405.0,354.0026,354.1986,353.6301,353.7184,13405.0
2022-11-21 15:40:00,360.88,361.09,360.59,360.82,9805.0,353.7184,353.9242,353.4341,353.6596,9805.0
2022-11-21 15:45:00,360.85,360.98,360.56,360.95,16541.0,353.689,353.8164,353.4047,353.787,16541.0
2022-11-21 15:50:00,360.95,361.35,360.93,361.06,39894.0,353.787,354.179,353.7674,353.8948,39894.0
2022-11-21 15:55:00,361.02,361.34,360.77,361.23,54074.0,353.8556,354.1692,353.6105,354.0614,54074.0
2022-11-22 09:30:00,362.0,362.8,361.0,361.96,53302.0,354.8161,355.6003,353.836,354.7769,53302.0
2022-11-22 09:35:00,361.88,362.2,360.61,360.75,11662.0,354.6985,355.0122,353.4537,353.5909,11662.0
2022-11-22 09:40:00,360.88,360.97,359.54,359.87,23294.0,353.7184,353.8066,352.405,352.7284,23294.0
2022-11-22 09:45:00,360.15,360.59,359.54,360.29,25703.0,353.0029,353.4341,352.405,353.1401,25703.0
2022-11-22 09:50:00,360.34,361.08,359.65,360.88,12122.0,353.1891,353.9144,352.5128,353.7184,12122.0
2022-11-22 09:55:00,361.1,361.34,359.84,360.0,11879.0,353.934,354.1692,352.699,352.8558,11879.0
2022-11-22 10:00:00,359.73,360.69,359.54,360.01,19394.0,352.5912,353.5321,352.405,352.8656,19394.0
2022-11-22 10:05:00,360.0,360.23,359.7,359.86,19801.0,352.8558,353.0813,352.5618,352.7186,19801.0
2022-11-22 10:10:00,359.98,360.38,359.74,360.38,15545.0,352.8362,353.2283,352.601,353.2283,15545.0
2022-11-22 10:15:00,360.25,360.38,360.01,360.17,10101.0,353.1009,353.2283,352.8656,353.0225,10101.0
2022-11-22 10:20:00,360.18,360.49,359.8,360.03,16116.0,353.0323,353.3361,352.6598,352.8852,16116.0
2022-11-22 10:25:00,360.16,360.56,359.97,360.28,15467.0,353.0127,353.4047,352.8264,353.1303,15467.0
2022-11-22 10:30:00,360.42,360.71,360.0,360.66,34380.0,353.2675,353.5517,352.8558,353.5027,34380.0
2022-11-22 10:35:00,360.53,360.69,360.33,360.65,12587.0,353.3753,353.5321,353.1793,353.4929,12587.0
2022-11-22 10:40:00,360.65,360.94,360.19,360.44,15932.0,353.4929,353.7772,353.0421,353.2871,15932.0
2022-11-22 10:45:00,360.43,360.6,360.26,360.44,27011.0,353.2773,353.4439,353.1107,353.2871,27011.0
2022-11-22 10:50:00,360.5,361.38,360.5,360.77,16084.0,353.3459,354.2084,353.3459,353.6105,16084.0
2022-11-22 10:55:00,360.78,360.86,360.4,360.75,13629.0,353.6203,353.6988,353.2479,353.5909,13629.0
2022-11-22 11:00:00,360.6,360.79,360.37,360.75,13409.0,353.4439,353.6301,353.2185,353.5909,13409.0
2022-11-22 11:05:00,360.74,360.78,360.22,360.48,12516.0,353.5811,353.6203,353.0715,353.3263,12516.0
2022-11-22 11:10:00,360.53,360.53,360.08,360.23,8416.0,353.3753,353.3753,352.9342,353.0813,8416.0
2022-11-22 11:15:00,360.16,360.48,359.9,360.48,18941.0,353.0127,353.3263,352.7578,353.3263,18941.0
2022-11-22 11:20:00,360.34,360.8,360.34,360.76,10809.0,353.1891,353.64,353.1891,353.6007,10809.0
2022-11-22 11:25:00,360.72,360.94,360.5,360.87,11632.0,353.5615,353.7772,353.3459,353.7086,11632.0
2022-11-22 11:30:00,360.87,360.92,360.63,360.77,11517.0,353.7086,353.7576,353.4733,353.6105,11517.0
2022-11-22 11:35:00,360.75,360.76,360.0,360.0,20876.0,353.5909,353.6007,352.8558,352.8558,20876.0
2022-11-22 11:40:00,360.0,360.13,359.43,359.74,40583.0,352.8558,352.9832,352.2971,352.601,40583.0
2022-11-22 11:45:00,359.69,360.14,359.57,360.14,6850.0,352.552,352.993,352.4344,352.993,6850.0
2022-11-22 11:50:00,360.06,360.19,359.8,360.0,5724.0,352.9146,353.0421,352.6598,352.8558,5724.0
2022-11-22 11:55:00,360.06,360.2,359.89,360.13,4699.0,352.9146,353.0519,352.748,352.9832,4699.0
2022-11-22 12:00:00,360.14,360.15,359.89,359.89,10722.0,352.993,353.0029,352.748,352.748,10722.0
2022-11-22 12:05:00,359.95,359.96,358.78,358.87,8498.0,352.8068,352.8166,351.66,351.7483,8498.0
2022-11-22 12:10:00,358.88,359.06,358.76,359.06,20895.0,351.7581,351.9345,351.6404,351.9345,20895.0
2022-11-22 12:15:00,358.97,358.97,358.48,358.56,6587.0,351.8463,351.8463,351.366,351.4444,6587.0
2022-11-22 12:20:00,358.5,359.09,358.5,358.99,9195.0,351.3856,351.9639,351.3856,351.8659,9195.0
2022-11-22 12:25:00,358.91,358.98,358.64,358.67,8130.0,351.7875,351.8561,351.5228,351.5522,8130.0
2022-11-22 12:30:00,358.63,358.68,357.93,358.01,11674.0,351.513,351.562,350.8269,350.9053,11674.0
2022-11-22 12:35:00,357.94,358.28,357.89,357.9,11893.0,350.8367,351.17,350.7877,350.7975,11893.0
2022-11-22 12:40:00,357.86,358.22,357.69,358.09,13157.0,350.7583,351.1112,350.5917,350.9837,13157.0
2022-11-22 12:45:00,358.12,358.28,357.81,357.81,8027.0,351.0131,351.17,350.7093,350.7093,8027.0
2022-11-22 12:50:00,357.75,357.81,357.3,357.52,9655.0,350.6505,350.7093,350.2094,350.425,9655.0
2022-11-22 12:55:00,357.5,357.71,357.35,357.61,14791.0,350.4054,350.6113,350.2584,350.5133,14791.0
2022-11-22 13:00:00,357.61,358.1,357.61,358.1,8463.0,350.5133,350.9935,350.5133,350.9935,8463.0
2022-11-22 13:05:00,358.0,358.62,357.91,358.62,8100.0,350.8955,351.5032,350.8073,351.5032,8100.0
2022-11-22 13:10:00,358.53,358.86,358.33,358.8,5976.0,351.415,351.7385,351.219,351.6796,5976.0
2022-11-22 13:15:00,358.85,359.02,358.68,358.85,10986.0,351.7286,351.8953,351.562,351.7286,10986.0
2022-11-22 13:20:00,358.94,358.94,358.62,358.92,12754.0,351.8169,351.8169,351.5032,351.7973,12754.0
2022-11-22 13:25:00,358.87,359.11,358.74,359.08,6994.0,351.7483,351.9835,351.6208,351.9541,6994.0
2022-11-22 13:30:00,359.01,359.44,358.94,359.13,7413.0,351.8855,352.3069,351.8169,352.0031,7413.0
2022-11-22 13:35:00,359.05,359.28,359.01,359.22,4358.0,351.9247,352.1501,351.8855,352.0913,4358.0
2022-11-22 13:40:00,359.21,359.64,359.12,359.58,12067.0,352.0815,352.503,351.9933,352.4442,12067.0
2022-11-22 13:45:00,359.52,359.64,359.2,359.5,11767.0,352.3854,352.503,352.0717,352.3657,11767.0
2022-11-22 13:50:00,359.59,359.59,359.28,359.32,4532.0,352.454,352.454,352.1501,352.1893,4532.0
2022-11-22 13:55:00,359.32,359.32,359.06,359.12,4705.0,352.1893,352.1893,351.9345,351.9933,4705.0
2022-11-22 14:00:00,359.13,359.85,359.12,359.8,10317.0,352.0031,352.7088,351.9933,352.6598,10317.0
2022-11-22 14:05:00,359.8,360.14,359.74,359.88,10829.0,352.6598,352.993,352.601,352.7382,10829.0
2022-11-22 14:10:00,359.88,360.05,359.71,360.0,8563.0,352.7382,352.9048,352.5716,352.8558,8563.0
2022-11-22 14:15:00,360.01,360.11,359.87,360.05,13389.0,352.8656,352.9636,352.7284,352.9048,13389.0
2022-11-22 14:20:00,360.07,360.41,360.07,360.27,15319.0,352.9244,353.2577,352.9244,353.1205,15319.0
2022-11-22 14:25:00,360.28,360.4,360.22,360.23,7375.0,353.1303,353.2479,353.0715,353.0813,7375.0
2022-11-22 14:30:00,360.24,360.87,360.2,360.68,15107.0,353.0911,353.7086,353.0519,353.5223,15107.0
2022-11-22 14:35:00,360.68,360.69,360.07,360.09,14113.0,353.5223,353.5321,352.9244,352.944,14113.0
2022-11-22 14:40:00,360.15,360.24,360.01,360.14,6977.0,353.0029,353.0911,352.8656,352.993,6977.0
2022-11-22 14:45:00,360.19,360.19,359.95,360.05,4882.0,353.0421,353.0421,352.8068,352.9048,4882.0
2022-11-22 14:50:00,360.1,360.32,359.99,360.11,11503.0,352.9538,353.1695,352.846,352.9636,11503.0
2022-11-22 14:55:00,360.11,360.19,359.63,359.71,23704.0,352.9636,353.0421,352.4932,352.5716,23704.0
2022-11-22 15:00:00,359.69,360.33,359.49,360.17,13572.0,352.552,353.1793,352.3559,353.0225,13572.0
2022-11-22 15:05:00,360.26,360.38,360.02,360.19,15287.0,353.1107,353.2283,352.8754,353.0421,15287.0
2022-11-22 15:10:00,360.2,360.2,359.97,360.05,6858.0,353.0519,353.0519,352.8264,352.9048,6858.0
2022-11-22 15:15:00,360.05,360.14,359.83,359.96,6833.0,352.9048,352.993,352.6892,352.8166,6833.0
2022-11-22 15:20:00,359.96,360.29,359.96,360.16,17104.0,352.8166,353.1401,352.8166,353.0127,17104.0
2022-11-22 15:25:00,360.13,360.22,360.05,360.11,10768.0,352.9832,353.0715,352.9048,352.9636,10768.0
2022-11-22 15:30:00,360.1,360.1,359.8,359.92,11199.0,352.9538,352.9538,352.6598,352.7774,11199.0
2022-11-22 15:35:00,359.91,360.13,359.82,359.99,10455.0,352.7676,352.9832,352.6794,352.846,10455.0
2022-11-22 15:40:00,359.98,360.08,359.87,360.07,13878.0,352.8362,352.9342,352.7284,352.9244,13878.0
2022-11-22 15:45:00,360.06,360.46,359.99,360.24,18392.0,352.9146,353.3067,352.846,353.0911,18392.0
2022-11-22 15:50:00,360.29,360.92,360.27,360.36,47169.0,353.1401,353.7576,353.1205,353.2087,47169.0
2022-11-22 15:55:00,360.37,360.9,360.16,360.9,112325.0,353.2185,353.738,353.0127,353.738,112325.0
2022-11-23 09:30:00,361.34,362.27,361.03,361.81,33997.0,354.1692,355.0808,353.8654,354.6299,33997.0
2022-11-23 09:35:00,361.81,362.16,360.48,360.84,19573.0,354.6299,354.973,353.3263,353.6792,19573.0
2022-11-23 09:40:00,360.77,360.81,359.67,360.4,11394.0,353.6105,353.6498,352.5324,353.2479,11394.0
2022-11-23 09:45:00,360.52,361.17,360.21,360.81,15741.0,353.3655,354.0026,353.0617,353.6498,15741.0
2022-11-23 09:50:00,360.81,361.32,359.88,360.02,10459.0,353.6498,354.1496,352.7382,352.8754,10459.0
2022-11-23 09:55:00,359.98,360.75,359.78,360.75,10060.0,352.8362,353.5909,352.6402,353.5909,10060.0
2022-11-23 10:00:00,361.38,361.51,360.41,360.58,10025.0,354.2084,354.3359,353.2577,353.4243,10025.0
2022-11-23 10:05:00,360.55,361.2,360.4,360.5,10617.0,353.3949,354.032,353.2479,353.3459,10617.0
2022-11-23 10:10:00,360.5,360.76,359.82,359.82,8910.0,353.3459,353.6007,352.6794,352.6794,8910.0
2022-11-23 10:15:00,359.82,360.3,359.65,360.04,15207.0,352.6794,353.1499,352.5128,352.895,15207.0
2022-11-23 10:20:00,359.97,360.63,359.83,360.24,13099.0,352.8264,353.4733,352.6892,353.0911,13099.0
2022-11-23 10:25:00,360.29,360.67,360.28,360.39,27451.0,353.1401,353.5125,353.1303,353.2381,27451.0
2022-11-23 10:30:00,360.5,360.55,359.82,359.97,10391.0,353.3459,353.3949,352.6794,352.8264,10391.0
2022-11-23 10:35:00,360.01,360.24,359.98,360.07,5713.0,352.8656,353.0911,352.8362,352.9244,5713.0
2022-11-23 10:40:00,360.31,361.19,360.07,361.02,33586.0,353.1597,354.0222,352.9244,353.8556,33586.0
2022-11-23 10:45:00,360.89,361.42,360.81,361.24,7038.0,353.7282,354.2476,353.6498,354.0712,7038.0
2022-11-23 10:50:00,361.41,361.44,360.93,361.02,4578.0,354.2378,354.2673,353.7674,353.8556,4578.0
2022-11-23 10:55:00,361.01,361.01,360.44,360.44,7790.0,353.8458,353.8458,353.2871,353.2871,7790.0
2022-11-23 11:00:00,360.48,360.88,360.31,360.7,7973.0,353.3263,353.7184,353.1597,353.5419,7973.0
2022-11-23 11:05:00,360.9,361.57,360.75,361.55,14295.0,353.738,354.3947,353.5909,354.3751,14295.0
2022-11-23 11:10:00,361.43,361.66,361.22,361.46,7586.0,354.2574,354.4829,354.0516,354.2869,7586.0
2022-11-23 11:15:00,361.48,361.81,361.48,361.67,8025.0,354.3065,354.6299,354.3065,354.4927,8025.0
2022-11-23 11:20:00,361.74,362.08,361.41,361.63,24173.0,354.5613,354.8945,354.2378,354.4535,24173.0
2022-11-23 11:25:00,361.63,361.81,361.58,361.75,7303.0,354.4535,354.6299,354.4045,354.5711,7303.0
2022-11-23 11:30:00,361.55,361.55,360.81,360.81,7934.0,354.3751,354.3751,353.6498,353.6498,7934.0
2022-11-23 11:35:00,360.73,361.11,360.68,361.06,12180.0,353.5713,353.9438,353.5223,353.8948,12180.0
2022-11-23 11:40:00,360.83,360.87,360.25,360.25,16816.0,353.6694,353.7086,353.1009,353.1009,16816.0
2022-11-23 11:45:00,360.25,360.26,359.63,359.7,13873.0,353.1009,353.1107,352.4932,352.5618,13873.0
2022-11-23 11:50:00,359.9,359.97,358.73,358.73,16390.0,352.7578,352.8264,351.611,351.611,16390.0
2022-11-23 11:55:00,358.92,359.64,358.63,359.57,11640.0,351.7973,352.503,351.513,352.4344,11640.0
2022-11-23 12:00:00,359.74,359.92,359.48,359.57,6404.0,352.601,352.7774,352.3461,352.4344,6404.0
2022-11-23 12:05:00,359.62,359.84,359.62,359.75,9051.0,352.4834,352.699,352.4834,352.6108,9051.0
2022-11-23 12:10:00,359.8,359.95,359.65,359.7,8120.0,352.6598,352.8068,352.5128,352.5618,8120.0
2022-11-23 12:15:00,359.76,359.84,359.53,359.61,3223.0,352.6206,352.699,352.3952,352.4736,3223.0
2022-11-23 12:20:00,359.55,359.92,359.55,359.76,2901.0,352.4148,352.7774,352.4148,352.6206,2901.0
2022-11-23 12:25:00,359.83,360.13,359.81,360.07,5541.0,352.6892,352.9832,352.6696,352.9244,5541.0
2022-11-23 12:30:00,360.1,360.1,359.67,359.78,4056.0,352.9538,352.9538,352.5324,352.6402,4056.0
2022-11-23 12:35:00,359.78,359.97,359.51,359.97,3651.0,352.6402,352.8264,352.3756,352.8264,3651.0
2022-11-23 12:40:00,360.1,360.27,359.88,359.96,5759.0,352.9538,353.1205,352.7382,352.8166,5759.0
2022-11-23 12:45:00,359.96,360.21,359.92,360.21,2300.0,352.8166,353.0617,352.7774,353.0617,2300.0
2022-11-23 12:50:00,360.3,360.53,360.17,360.53,7333.0,353.1499,353.3753,353.0225,353.3753,7333.0
2022-11-23 12:55:00,360.58,360.82,360.38,360.8,11119.0,353.4243,353.6596,353.2283,353.64,11119.0
2022-11-23 13:00:00,360.8,361.4,360.79,361.35,3356.0,353.64,354.228,353.6301,354.179,3356.0
2022-11-23 13:05:00,361.38,361.83,361.35,361.75,6111.0,354.2084,354.6495,354.179,354.5711,6111.0
2022-11-23 13:10:00,361.81,361.81,361.38,361.68,6976.0,354.6299,354.6299,354.2084,354.5025,6976.0
2022-11-23 13:15:00,361.78,361.97,361.59,361.88,3460.0,354.6005,354.7867,354.4143,354.6985,3460.0
2022-11-23 13:20:00,361.84,361.99,361.64,361.93,12601.0,354.6593,354.8063,354.4633,354.7475,12601.0
2022-11-23 13:25:00,362.02,362.25,361.81,362.0,8996.0,354.8357,355.0612,354.6299,354.8161,8996.0
2022-11-23 13:30:00,362.02,362.25,361.81,361.81,6022.0,354.8357,355.0612,354.6299,354.6299,6022.0
2022-11-23 13:35:00,361.79,362.25,361.74,362.01,12016.0,354.6103,355.0612,354.5613,354.8259,12016.0
2022-11-23 13:40:00,362.06,362.08,361.83,361.93,1975.0,354.8749,354.8945,354.6495,354.7475,1975.0
2022-11-23 13:45:00,361.81,362.0,361.69,361.79,1749.0,354.6299,354.8161,354.5123,354.6103,1749.0
2022-11-23 13:50:00,361.68,361.68,361.47,361.5,4515.0,354.5025,354.5025,354.2967,354.3261,4515.0
2022-11-23 13:55:00,361.73,361.73,360.98,361.36,8145.0,354.5515,354.5515,353.8164,354.1888,8145.0
2022-11-23 14:00:00,361.46,362.34,361.25,361.99,16786.0,354.2869,355.1494,354.081,354.8063,16786.0
2022-11-23 14:05:00,361.97,362.35,361.86,362.35,4908.0,354.7867,355.1592,354.6789,355.1592,4908.0
2022-11-23 14:10:00,362.17,362.32,361.65,362.06,3648.0,354.9828,355.1298,354.4731,354.8749,3648.0
2022-11-23 14:15:00,361.96,362.25,361.77,361.88,4293.0,354.7769,355.0612,354.5907,354.6985,4293.0
2022-11-23 14:20:00,362.03,362.32,361.77,362.16,6898.0,354.8455,355.1298,354.5907,354.973,6898.0
2022-11-23 14:25:00,362.23,362.47,362.11,362.11,18384.0,355.0416,355.2768,354.924,354.924,18384.0
2022-11-23 14:30:00,362.05,362.05,361.62,361.75,5287.0,354.8651,354.8651,354.4437,354.5711,5287.0
2022-11-23 14:35:00,361.56,361.64,361.36,361.47,2171.0,354.3849,354.4633,354.1888,354.2967,2171.0
2022-11-23 14:40:00,361.57,361.99,361.53,361.69,3418.0,354.3947,354.8063,354.3555,354.5123,3418.0
2022-11-23 14:45:00,361.7,362.05,361.69,362.05,4348.0,354.5221,354.8651,354.5123,354.8651,4348.0
2022-11-23 14:50:00,361.99,362.46,361.98,362.21,20482.0,354.8063,355.267,354.7965,355.022,20482.0
2022-11-23 14:55:00,362.22,362.3,362.12,362.18,6607.0,355.0318,355.1102,354.9338,354.9926,6607.0
2022-11-23 15:00:00,362.21,362.35,361.92,362.26,11706.0,355.022,355.1592,354.7377,355.071,11706.0
2022-11-23 15:05:00,362.28,362.32,362.12,362.28,4699.0,355.0906,355.1298,354.9338,355.0906,4699.0
2022-11-23 15:10:00,362.2,362.26,362.06,362.16,2381.0,355.0122,355.071,354.8749,354.973,2381.0
2022-11-23 15:15:00,362.18,362.37,362.17,362.27,10418.0,354.9926,355.1788,354.9828,355.0808,10418.0
2022-11-23 15:20:00,362.27,362.31,361.97,362.25,8004.0,355.0808,355.12,354.7867,355.0612,8004.0
2022-11-23 15:25:00,362.26,362.36,361.51,361.76,12768.0,355.071,355.169,354.3359,354.5809,12768.0
2022-11-23 15:30:00,361.65,361.81,361.53,361.56,2267.0,354.4731,354.6299,354.3555,354.3849,2267.0
2022-11-23 15:35:00,361.52,361.68,361.46,361.61,3200.0,354.3457,354.5025,354.2869,354.4339,3200.0
2022-11-23 15:40:00,361.72,361.72,361.42,361.47,9133.0,354.5417,354.5417,354.2476,354.2967,9133.0
2022-11-23 15:45:00,361.46,361.56,361.17,361.27,16316.0,354.2869,354.3849,354.0026,354.1006,16316.0
2022-11-23 15:50:00,361.33,361.51,361.22,361.34,16914.0,354.1594,354.3359,354.0516,354.1692,16914.0
2022-11-23 15:55:00,361.25,362.04,360.88,361.9,64199.0,354.081,354.8553,353.7184,354.7181,64199.0
2022-11-25 09:30:00,362.9,363.72,362.02,363.28,37805.0,355.6983,356.502,354.8357,356.0707,37805.0
2022-11-25 09:35:00,363.41,363.8,361.9,362.02,23260.0,356.1982,356.5804,354.7181,354.8357,23260.0
2022-11-25 09:40:00,361.8,363.64,361.55,363.3,27096.0,354.6201,356.4236,354.3751,356.0903,27096.0
2022-11-25 09:45:00,363.07,363.49,362.83,363.19,7560.0,355.8649,356.2766,355.6297,355.9825,7560.0
2022-11-25 09:50:00,363.19,363.5,363.05,363.31,3553.0,355.9825,356.2864,355.8453,356.1001,3553.0
2022-11-25 09:55:00,363.31,363.8,363.12,363.62,17039.0,356.1001,356.5804,355.9139,356.404,17039.0
2022-11-25 10:00:00,363.53,363.76,363.29,363.43,7287.0,356.3158,356.5412,356.0805,356.2178,7287.0
2022-11-25 10:05:00,363.33,364.4,363.32,364.1,10854.0,356.1197,357.1685,356.1099,356.8745,10854.0
2022-11-25 10:10:00,364.24,364.72,364.23,364.31,13781.0,357.0117,357.4822,357.0019,357.0803,13781.0
2022-11-25 10:15:00,364.21,364.43,363.84,364.2,6600.0,356.9823,357.1979,356.6196,356.9725,6600.0
2022-11-25 10:20:00,364.25,365.22,364.18,364.93,15679.0,357.0215,357.9722,356.9529,357.688,15679.0
2022-11-25 10:25:00,365.1,365.5,365.09,365.3,9245.0,357.8546,358.2467,357.8448,358.0506,9245.0
2022-11-25 10:30:00,365.27,365.28,364.73,364.78,6031.0,358.0212,358.031,357.492,357.541,6031.0
2022-11-25 10:35:00,364.88,365.39,364.8,365.39,6701.0,357.639,358.1389,357.5606,358.1389,6701.0
2022-11-25 10:40:00,365.28,365.44,365.02,365.02,5839.0,358.031,358.1879,357.7762,357.7762,5839.0
2022-11-25 10:45:00,365.17,365.27,364.95,364.96,6122.0,357.9232,358.0212,357.7076,357.7174,6122.0
2022-11-25 10:50:00,364.98,365.61,364.97,365.4,23020.0,357.737,358.3545,357.7272,358.1487,23020.0
2022-11-25 10:55:00,365.35,365.69,365.35,365.47,11555.0,358.0997,358.4329,358.0997,358.2173,11555.0
2022-11-25 11:00:00,365.55,365.8,365.45,365.72,4705.0,358.2957,358.5407,358.1977,358.4623,4705.0
2022-11-25 11:05:00,365.61,365.68,365.27,365.34,4504.0,358.3545,358.4231,358.0212,358.0899,4504.0
2022-11-25 11:10:00,365.27,365.37,365.05,365.05,6816.0,358.0212,358.1193,357.8056,357.8056,6816.0
2022-11-25 11:15:00,365.0,365.12,364.68,364.79,11619.0,357.7566,357.8742,357.443,357.5508,11619.0
2022-11-25 11:20:00,364.87,365.2,364.81,365.08,3677.0,357.6292,357.9526,357.5704,357.835,3677.0
2022-11-25 11:25:00,365.0,365.21,365.0,365.01,4368.0,357.7566,357.9624,357.7566,357.7664,4368.0
2022-11-25 11:30:00,365.11,365.24,364.99,365.0,4425.0,357.8644,357.9918,357.7468,357.7566,4425.0
2022-11-25 11:35:00,365.05,365.7,364.96,365.53,4343.0,357.8056,358.4427,357.7174,358.2761,4343.0
2022-11-25 11:40:00,365.56,365.62,364.96,364.96,7473.0,358.3055,358.3643,357.7174,357.7174,7473.0
2022-11-25 11:45:00,365.08,365.1,364.81,365.04,4841.0,357.835,357.8546,357.5704,357.7958,4841.0
2022-11-25 11:50:00,364.97,365.32,364.88,365.23,1860.0,357.7272,358.0703,357.639,357.982,1860.0
2022-11-25 11:55:00,365.22,365.6,365.0,365.01,5491.0,357.9722,358.3447,357.7566,357.7664,5491.0
2022-11-25 12:00:00,365.03,365.24,365.03,365.03,2136.0,357.786,357.9918,357.786,357.786,2136.0
2022-11-25 12:05:00,365.04,365.04,364.46,364.73,9117.0,357.7958,357.7958,357.2273,357.492,9117.0
2022-11-25 12:10:00,364.75,365.07,364.75,364.95,2585.0,357.5116,357.8252,357.5116,357.7076,2585.0
2022-11-25 12:15:00,364.93,365.12,364.56,364.71,11630.0,357.688,357.8742,357.3253,357.4724,11630.0
2022-11-25 12:20:00,364.63,365.02,364.63,364.72,15131.0,357.3939,357.7762,357.3939,357.4822,15131.0
2022-11-25 12:25:00,364.79,365.33,364.79,365.0,6673.0,357.5508,358.0801,357.5508,357.7566,6673.0
2022-11-25 12:30:00,365.06,365.27,364.93,365.02,13919.0,357.8154,358.0212,357.688,357.7762,13919.0
2022-11-25 12:35:00,365.08,365.71,365.01,365.48,26457.0,357.835,358.4525,357.7664,358.2271,26457.0
2022-11-25 12:40:00,365.46,365.58,364.78,364.85,9007.0,358.2075,358.3251,357.541,357.6096,9007.0
2022-11-25 12:45:00,364.89,365.01,364.82,364.85,4642.0,357.6488,357.7664,357.5802,357.6096,4642.0
2022-11-25 12:50:00,364.93,365.51,364.93,365.43,23179.0,357.688,358.2565,357.688,358.1781,23179.0
2022-11-25 12:55:00,365.51,365.83,365.3,365.5,47692.0,358.2565,358.5701,358.0506,358.2467,47692.0
2022-11-28 09:30:00,363.45,365.53,361.0,365.26,74505.0,356.2374,358.2761,353.836,358.0114,74505.0
2022-11-28 09:35:00,365.33,367.64,365.33,367.62,29828.0,358.0801,360.3442,358.0801,360.3246,29828.0
2022-11-28 09:40:00,367.76,367.81,366.57,366.99,12902.0,360.4618,360.5108,359.2954,359.7071,12902.0
2022-11-28 09:45:00,367.4,368.61,367.4,368.44,26091.0,360.109,361.295,360.109,361.1283,26091.0
2022-11-28 09:50:00,368.49,369.51,368.47,369.23,22028.0,361.1773,362.1771,361.1577,361.9027,22028.0
2022-11-28 09:55:00,369.15,369.37,367.26,367.29,15044.0,361.8242,362.0399,359.9718,360.0012,15044.0
2022-11-28 10:00:00,367.4,367.71,366.85,367.24,10444.0,360.109,360.4128,359.5699,359.9521,10444.0
2022-11-28 10:05:00,367.1,367.86,367.1,367.47,9094.0,359.8149,360.5598,359.8149,360.1776,9094.0
2022-11-28 10:10:00,367.46,368.05,367.18,368.05,8238.0,360.1678,360.7461,359.8933,360.7461,8238.0
2022-11-28 10:15:00,368.06,368.4,367.97,368.4,6309.0,360.7559,361.0891,360.6677,361.0891,6309.0
2022-11-28 10:20:00,368.38,369.08,368.36,368.64,11695.0,361.0695,361.7556,361.0499,361.3244,11695.0
2022-11-28 10:25:00,368.41,369.0,368.28,368.82,9270.0,361.0989,361.6772,360.9715,361.5008,9270.0
2022-11-28 10:30:00,368.96,369.04,368.56,368.69,8496.0,361.638,361.7164,361.246,361.3734,8496.0
2022-11-28 10:35:00,368.89,369.25,368.57,368.72,10852.0,361.5694,361.9223,361.2558,361.4028,10852.0
2022-11-28 10:40:00,368.67,369.09,368.54,368.72,17701.0,361.3538,361.7654,361.2264,361.4028,17701.0
2022-11-28 10:45:00,368.74,369.17,368.51,368.64,9496.0,361.4224,361.8438,361.1969,361.3244,9496.0
2022-11-28 10:50:00,368.53,368.69,367.51,367.51,22695.0,361.2165,361.3734,360.2168,360.2168,22695.0
2022-11-28 10:55:00,367.56,367.57,366.83,367.21,11227.0,360.2658,360.2756,359.5503,359.9227,11227.0
2022-11-28 11:00:00,367.11,367.47,366.55,366.74,7639.0,359.8247,360.1776,359.2758,359.4621,7639.0
2022-11-28 11:05:00,366.68,366.86,366.23,366.61,29483.0,359.4033,359.5797,358.9622,359.3347,29483.0
2022-11-28 11:10:00,366.54,366.7,366.11,366.67,8399.0,359.266,359.4229,358.8446,359.3935,8399.0
2022-11-28 11:15:00,366.52,366.85,366.35,366.85,11853.0,359.2464,359.5699,359.0798,359.5699,11853.0
2022-11-28 11:20:00,366.87,367.01,366.61,366.61,6153.0,359.5895,359.7267,359.3347,359.3347,6153.0
2022-11-28 11:25:00,366.52,367.1,366.52,366.83,6070.0,359.2464,359.8149,359.2464,359.5503,6070.0
2022-11-28 11:30:00,366.94,367.55,366.83,367.17,28880.0,359.6581,360.256,359.5503,359.8835,28880.0
2022-11-28 11:35:00,367.08,367.36,367.07,367.36,8720.0,359.7953,360.0698,359.7855,360.0698,8720.0
2022-11-28 11:40:00,367.26,367.32,366.69,366.83,7045.0,359.9718,360.0306,359.4131,359.5503,7045.0
2022-11-28 11:45:00,366.88,367.5,366.87,366.97,33659.0,359.5993,360.207,359.5895,359.6875,33659.0
2022-11-28 11:50:00,366.96,367.52,366.88,367.52,5510.0,359.6777,360.2266,359.5993,360.2266,5510.0
2022-11-28 11:55:00,367.42,367.58,366.5,366.82,18332.0,360.1286,360.2854,359.2268,359.5405,18332.0
2022-11-28 12:00:00,366.66,367.31,366.51,367.11,11685.0,359.3837,360.0208,359.2366,359.8247,11685.0
2022-11-28 12:05:00,367.29,367.77,367.11,367.17,14954.0,360.0012,360.4716,359.8247,359.8835,14954.0
2022-11-28 12:10:00,367.25,367.42,366.88,367.42,3100.0,359.962,360.1286,359.5993,360.1286,3100.0
2022-11-28 12:15:00,367.29,368.05,367.24,367.96,9214.0,360.0012,360.7461,359.9521,360.6579,9214.0
2022-11-28 12:20:00,367.99,368.21,367.8,368.04,11825.0,360.6873,360.9029,360.501,360.7363,11825.0
2022-11-28 12:25:00,368.04,368.14,367.83,368.14,3864.0,360.7363,360.8343,360.5304,360.8343,3864.0
2022-11-28 12:30:00,368.13,368.34,367.87,367.93,7893.0,360.8245,361.0303,360.5696,360.6285,7893.0
2022-11-28 12:35:00,367.75,368.46,367.75,368.26,4512.0,360.452,361.1479,360.452,360.9519,4512.0
2022-11-28 12:40:00,368.23,368.4,367.78,367.96,15531.0,360.9225,361.0891,360.4814,360.6579,15531.0
2022-11-28 12:45:00,367.92,368.2,367.8,367.92,9312.0,360.6187,360.8931,360.501,360.6187,9312.0
2022-11-28 12:50:00,367.81,367.81,366.75,367.06,5835.0,360.5108,360.5108,359.4719,359.7757,5835.0
2022-11-28 12:55:00,366.9,367.11,366.83,366.9,4749.0,359.6189,359.8247,359.5503,359.6189,4749.0
2022-11-28 13:00:00,366.74,367.21,366.7,367.15,5764.0,359.4621,359.9227,359.4229,359.8639,5764.0
2022-11-28 13:05:00,366.98,367.55,366.98,367.44,3547.0,359.6973,360.256,359.6973,360.1482,3547.0
2022-11-28 13:10:00,367.44,367.78,367.4,367.78,4446.0,360.1482,360.4814,360.109,360.4814,4446.0
2022-11-28 13:15:00,367.52,367.88,367.51,367.54,6168.0,360.2266,360.5794,360.2168,360.2462,6168.0
2022-11-28 13:20:00,367.5,367.55,366.58,367.01,15172.0,360.207,360.256,359.3052,359.7267,15172.0
2022-11-28 13:25:00,366.92,366.92,366.59,366.59,4258.0,359.6385,359.6385,359.315,359.315,4258.0
2022-11-28 13:30:00,366.59,367.27,366.42,366.63,10058.0,359.315,359.9816,359.1484,359.3543,10058.0
2022-11-28 13:35:00,366.55,366.83,366.49,366.76,5579.0,359.2758,359.5503,359.217,359.4817,5579.0
2022-11-28 13:40:00,366.76,367.0,366.75,366.86,14902.0,359.4817,359.7169,359.4719,359.5797,14902.0
2022-11-28 13:45:00,366.73,366.93,366.72,366.83,8033.0,359.4523,359.6483,359.4425,359.5503,8033.0
2022-11-28 13:50:00,366.82,366.82,366.17,366.44,7023.0,359.5405,359.5405,358.9034,359.168,7023.0
2022-11-28 13:55:00,366.52,366.59,366.1,366.23,6157.0,359.2464,359.315,358.8348,358.9622,6157.0
2022-11-28 14:00:00,366.18,366.45,366.18,366.41,2191.0,358.9132,359.1778,358.9132,359.1386,2191.0
2022-11-28 14:05:00,366.44,366.84,366.44,366.65,7000.0,359.168,359.5601,359.168,359.3739,7000.0
2022-11-28 14:10:00,366.54,366.58,366.1,366.4,18698.0,359.266,359.3052,358.8348,359.1288,18698.0
2022-11-28 14:15:00,366.33,366.45,365.82,366.25,15325.0,359.0602,359.1778,358.5603,358.9818,15325.0
2022-11-28 14:20:00,366.25,366.31,366.12,366.23,2622.0,358.9818,359.0406,358.8544,358.9622,2622.0
2022-11-28 14:25:00,366.13,366.17,365.94,365.95,5739.0,358.8642,358.9034,358.6779,358.6877,5739.0
2022-11-28 14:30:00,365.98,366.13,365.72,366.06,7789.0,358.7172,358.8642,358.4623,358.7956,7789.0
2022-11-28 14:35:00,366.06,366.15,365.74,366.02,6909.0,358.7956,358.8838,358.4819,358.7564,6909.0
2022-11-28 14:40:00,366.02,366.02,365.46,365.98,27047.0,358.7564,358.7564,358.2075,358.7172,27047.0
2022-11-28 14:45:00,365.87,366.05,365.36,365.36,6303.0,358.6093,358.7858,358.1095,358.1095,6303.0
2022-11-28 14:50:00,365.33,365.64,365.21,365.41,4169.0,358.0801,358.3839,357.9624,358.1585,4169.0
2022-11-28 14:55:00,365.26,365.37,364.84,364.91,7321.0,358.0114,358.1193,357.5998,357.6684,7321.0
2022-11-28 15:00:00,364.98,365.22,364.62,364.7,70237.0,357.737,357.9722,357.3841,357.4626,70237.0
2022-11-28 15:05:00,364.58,365.01,364.57,364.8,13399.0,357.3449,357.7664,357.3351,357.5606,13399.0
2022-11-28 15:10:00,364.83,365.19,364.42,365.19,16510.0,357.59,357.9428,357.1881,357.9428,16510.0
2022-11-28 15:15:00,365.25,365.35,365.1,365.19,29906.0,358.0016,358.0997,357.8546,357.9428,29906.0
2022-11-28 15:20:00,365.31,365.71,365.31,365.63,12280.0,358.0605,358.4525,358.0605,358.3741,12280.0
2022-11-28 15:25:00,365.62,365.66,365.38,365.57,17997.0,358.3643,358.4035,358.1291,358.3153,17997.0
2022-11-28 15:30:00,365.64,365.73,365.34,365.36,7433.0,358.3839,358.4721,358.0899,358.1095,7433.0
2022-11-28 15:35:00,365.36,365.41,365.04,365.07,12053.0,358.1095,358.1585,357.7958,357.8252,12053.0
2022-11-28 15:40:00,365.17,365.33,364.71,365.31,13892.0,357.9232,358.0801,357.4724,358.0605,13892.0
2022-11-28 15:45:00,365.31,365.35,365.07,365.11,12102.0,358.0605,358.0997,357.8252,357.8644,12102.0
2022-11-28 15:50:00,365.05,365.19,364.81,365.06,19924.0,357.8056,357.9428,357.5704,357.8154,19924.0
2022-11-28 15:55:00,365.06,365.79,364.93,365.73,135899.0,357.8154,358.5309,357.688,358.4721,135899.0
2022-11-29 09:30:00,364.62,365.49,362.67,363.43,55801.0,357.3841,358.2369,355.4728,356.2178,55801.0
2022-11-29 09:35:00,363.43,366.11,363.23,365.42,30495.0,356.2178,358.8446,356.0217,358.1683,30495.0
2022-11-29 09:40:00,365.44,365.65,364.14,364.14,13642.0,358.1879,358.3937,356.9137,356.9137,13642.0
2022-11-29 09:45:00,363.9,364.04,361.83,362.04,20269.0,356.6784,356.8157,354.6495,354.8553,20269.0
2022-11-29 09:50:00,361.87,362.27,361.0,361.45,17128.0,354.6887,355.0808,353.836,354.2771,17128.0
2022-11-29 09:55:00,361.22,362.29,361.09,361.96,17963.0,354.0516,355.1004,353.9242,354.7769,17963.0
2022-11-29 10:00:00,362.12,362.28,361.24,361.43,20101.0,354.9338,355.0906,354.0712,354.2574,20101.0
2022-11-29 10:05:00,361.43,361.9,361.22,361.87,20143.0,354.2574,354.7181,354.0516,354.6887,20143.0
2022-11-29 10:10:00,361.88,362.08,361.56,361.98,22560.0,354.6985,354.8945,354.3849,354.7965,22560.0
2022-11-29 10:15:00,361.98,362.6,361.9,362.18,8986.0,354.7965,355.4042,354.7181,354.9926,8986.0
2022-11-29 10:20:00,362.18,362.18,361.61,361.74,7648.0,354.9926,354.9926,354.4339,354.5613,7648.0
2022-11-29 10:25:00,361.75,362.3,361.7,362.3,9176.0,354.5711,355.1102,354.5221,355.1102,9176.0
2022-11-29 10:30:00,362.42,362.52,362.08,362.12,11407.0,355.2278,355.3258,354.8945,354.9338,11407.0
2022-11-29 10:35:00,362.28,363.1,362.17,362.38,9946.0,355.0906,355.8943,354.9828,355.1886,9946.0
2022-11-29 10:40:00,362.38,362.61,361.78,361.93,8802.0,355.1886,355.414,354.6005,354.7475,8802.0
2022-11-29 10:45:00,361.78,362.36,361.72,362.29,8634.0,354.6005,355.169,354.5417,355.1004,8634.0
2022-11-29 10:50:00,362.18,362.27,361.19,361.19,8827.0,354.9926,355.0808,354.0222,354.0222,8827.0
2022-11-29 10:55:00,361.35,361.47,360.8,361.46,14515.0,354.179,354.2967,353.64,354.2869,14515.0
2022-11-29 11:00:00,361.5,361.81,361.28,361.52,9842.0,354.3261,354.6299,354.1104,354.3457,9842.0
2022-11-29 11:05:00,361.39,361.65,360.92,360.93,7493.0,354.2182,354.4731,353.7576,353.7674,7493.0
2022-11-29 11:10:00,360.91,361.33,360.8,361.32,7821.0,353.7478,354.1594,353.64,354.1496,7821.0
2022-11-29 11:15:00,361.28,361.28,360.64,360.8,35057.0,354.1104,354.1104,353.4831,353.64,35057.0
2022-11-29 11:20:00,360.8,361.61,360.79,361.21,5524.0,353.64,354.4339,353.6301,354.0418,5524.0
2022-11-29 11:25:00,361.35,361.52,361.23,361.23,5442.0,354.179,354.3457,354.0614,354.0614,5442.0
2022-11-29 11:30:00,361.31,362.47,361.27,362.28,19052.0,354.1398,355.2768,354.1006,355.0906,19052.0
2022-11-29 11:35:00,362.27,362.39,361.86,362.39,54432.0,355.0808,355.1984,354.6789,355.1984,54432.0
2022-11-29 11:40:00,362.36,362.78,362.25,362.57,10055.0,355.169,355.5807,355.0612,355.3748,10055.0
2022-11-29 11:45:00,362.59,363.41,362.46,363.39,7814.0,355.3944,356.1982,355.267,356.1786,7814.0
2022-11-29 11:50:00,363.34,363.64,362.75,363.02,19566.0,356.1295,356.4236,355.5513,355.8159,19566.0
2022-11-29 11:55:00,363.03,363.03,362.59,362.87,7935.0,355.8257,355.8257,355.3944,355.6689,7935.0
2022-11-29 12:00:00,362.76,362.87,362.38,362.47,11806.0,355.5611,355.6689,355.1886,355.2768,11806.0
2022-11-29 12:05:00,362.54,362.78,362.26,362.47,7696.0,355.3454,355.5807,355.071,355.2768,7696.0
2022-11-29 12:10:00,362.36,362.36,361.85,362.03,10686.0,355.169,355.169,354.6691,354.8455,10686.0
2022-11-29 12:15:00,361.99,362.31,361.94,362.28,10494.0,354.8063,355.12,354.7573,355.0906,10494.0
2022-11-29 12:20:00,362.29,362.38,362.06,362.23,2852.0,355.1004,355.1886,354.8749,355.0416,2852.0
2022-11-29 12:25:00,362.22,362.45,362.12,362.35,5625.0,355.0318,355.2572,354.9338,355.1592,5625.0
2022-11-29 12:30:00,362.26,362.48,362.24,362.25,2050.0,355.071,355.2866,355.0514,355.0612,2050.0
2022-11-29 12:35:00,362.18,363.05,362.18,363.05,4942.0,354.9926,355.8453,354.9926,355.8453,4942.0
2022-11-29 12:40:00,362.96,363.14,362.87,362.92,12619.0,355.7571,355.9335,355.6689,355.7179,12619.0
2022-11-29 12:45:00,362.87,363.26,362.6,363.26,13698.0,355.6689,356.0511,355.4042,356.0511,13698.0
2022-11-29 12:50:00,363.06,363.16,362.43,362.51,9568.0,355.8551,355.9531,355.2376,355.316,9568.0
2022-11-29 12:55:00,362.58,362.58,362.08,362.14,7322.0,355.3846,355.3846,354.8945,354.9534,7322.0
2022-11-29 13:00:00,362.14,362.29,361.88,361.99,12268.0,354.9534,355.1004,354.6985,354.8063,12268.0
2022-11-29 13:05:00,362.03,362.17,361.69,361.71,5857.0,354.8455,354.9828,354.5123,354.5319,5857.0
2022-11-29 13:10:00,361.61,361.95,361.5,361.85,7515.0,354.4339,354.7671,354.3261,354.6691,7515.0
2022-11-29 13:15:00,361.9,362.04,361.66,361.66,6925.0,354.7181,354.8553,354.4829,354.4829,6925.0
2022-11-29 13:20:00,361.63,362.15,361.63,362.13,3544.0,354.4535,354.9632,354.4535,354.9436,3544.0
2022-11-29 13:25:00,362.11,362.19,361.88,362.01,13001.0,354.924,355.0024,354.6985,354.8259,13001.0
2022-11-29 13:30:00,362.03,362.36,362.03,362.19,4195.0,354.8455,355.169,354.8455,355.0024,4195.0
2022-11-29 13:35:00,362.23,362.98,362.23,362.9,5215.0,355.0416,355.7767,355.0416,355.6983,5215.0
2022-11-29 13:40:00,363.03,363.31,362.88,362.89,10259.0,355.8257,356.1001,355.6787,355.6885,10259.0
2022-11-29 13:45:00,362.89,362.94,362.66,362.8,5315.0,355.6885,355.7375,355.463,355.6003,5315.0
2022-11-29 13:50:00,362.83,362.93,362.67,362.83,7065.0,355.6297,355.7277,355.4728,355.6297,7065.0
2022-11-29 13:55:00,362.8,362.94,362.67,362.92,2985.0,355.6003,355.7375,355.4728,355.7179,2985.0
2022-11-29 14:00:00,362.96,364.04,362.95,363.83,16824.0,355.7571,356.8157,355.7473,356.6098,16824.0
2022-11-29 14:05:00,363.84,363.93,363.47,363.49,8315.0,356.6196,356.7078,356.257,356.2766,8315.0
2022-11-29 14:10:00,363.56,363.62,363.27,363.34,16997.0,356.3452,356.404,356.0609,356.1295,16997.0
2022-11-29 14:15:00,363.33,363.33,362.8,363.13,8285.0,356.1197,356.1197,355.6003,355.9237,8285.0
2022-11-29 14:20:00,363.16,363.36,362.97,363.36,6010.0,355.9531,356.1491,355.7669,356.1491,6010.0
2022-11-29 14:25:00,363.46,363.46,362.73,362.78,8228.0,356.2472,356.2472,355.5317,355.5807,8228.0
2022-11-29 14:30:00,362.75,362.78,362.58,362.68,5039.0,355.5513,355.5807,355.3846,355.4826,5039.0
2022-11-29 14:35:00,362.62,362.62,362.47,362.6,3659.0,355.4238,355.4238,355.2768,355.4042,3659.0
2022-11-29 14:40:00,362.53,362.68,362.49,362.68,2364.0,355.3356,355.4826,355.2964,355.4826,2364.0
2022-11-29 14:45:00,362.68,362.84,362.51,362.7,5753.0,355.4826,355.6395,355.316,355.5022,5753.0
2022-11-29 14:50:00,362.59,362.85,362.54,362.63,5638.0,355.3944,355.6493,355.3454,355.4336,5638.0
2022-11-29 14:55:00,362.69,363.04,362.59,363.0,7706.0,355.4924,355.8355,355.3944,355.7963,7706.0
2022-11-29 15:00:00,362.94,362.96,362.56,362.57,7447.0,355.7375,355.7571,355.365,355.3748,7447.0
2022-11-29 15:05:00,362.66,363.15,362.65,363.01,6256.0,355.463,355.9433,355.4532,355.8061,6256.0
2022-11-29 15:10:00,362.99,363.1,362.89,363.03,4495.0,355.7865,355.8943,355.6885,355.8257,4495.0
2022-11-29 15:15:00,363.11,363.31,363.02,363.07,5167.0,355.9041,356.1001,355.8159,355.8649,5167.0
2022-11-29 15:20:00,363.0,363.37,362.74,362.84,8589.0,355.7963,356.1589,355.5415,355.6395,8589.0
2022-11-29 15:25:00,362.83,362.94,362.82,362.87,5892.0,355.6297,355.7375,355.6199,355.6689,5892.0
2022-11-29 15:30:00,362.93,363.5,362.9,363.35,10861.0,355.7277,356.2864,355.6983,356.1393,10861.0
2022-11-29 15:35:00,363.4,363.58,363.0,363.15,17588.0,356.1884,356.3648,355.7963,355.9433,17588.0
2022-11-29 15:40:00,363.15,363.99,363.13,363.8,20597.0,355.9433,356.7666,355.9237,356.5804,20597.0
2022-11-29 15:45:00,363.8,363.81,363.27,363.74,31720.0,356.5804,356.5902,356.0609,356.5216,31720.0
2022-11-29 15:50:00,363.9,363.96,363.69,363.74,22866.0,356.6784,356.7372,356.4726,356.5216,22866.0
2022-11-29 15:55:00,363.81,364.15,363.77,364.01,73493.0,356.5902,356.9235,356.551,356.7862,73493.0
2022-11-30 09:30:00,365.07,366.82,364.26,364.4,67693.0,357.8252,359.5405,357.0313,357.1685,67693.0
2022-11-30 09:35:00,364.42,365.1,361.8,362.81,35536.0,357.1881,357.8546,354.6201,355.6101,35536.0
2022-11-30 09:40:00,362.82,365.87,362.35,365.64,15861.0,355.6199,358.6093,355.1592,358.3839,15861.0
2022-11-30 09:45:00,365.13,365.89,364.17,364.89,22977.0,357.884,358.6289,356.9431,357.6488,22977.0
2022-11-30 09:50:00,365.25,366.69,365.09,366.42,19131.0,358.0016,359.4131,357.8448,359.1484,19131.0
2022-11-30 09:55:00,366.1,366.76,364.87,365.89,24194.0,358.8348,359.4817,357.6292,358.6289,24194.0
2022-11-30 10:00:00,365.89,366.94,365.27,366.29,28750.0,358.6289,359.6581,358.0212,359.021,28750.0
2022-11-30 10:05:00,366.38,366.44,364.86,365.81,12610.0,359.1092,359.168,357.6194,358.5505,12610.0
2022-11-30 10:10:00,365.8,365.99,365.38,365.65,10562.0,358.5407,358.727,358.1291,358.3937,10562.0
2022-11-30 10:15:00,365.8,366.51,365.35,365.69,23119.0,358.5407,359.2366,358.0997,358.4329,23119.0
2022-11-30 10:20:00,365.83,365.83,364.46,364.7,18445.0,358.5701,358.5701,357.2273,357.4626,18445.0
2022-11-30 10:25:00,364.87,364.87,363.95,364.01,16724.0,357.6292,357.6292,356.7274,356.7862,16724.0
2022-11-30 10:30:00,364.41,365.34,364.25,365.18,9689.0,357.1783,358.0899,357.0215,357.933,9689.0
2022-11-30 10:35:00,365.24,365.65,364.79,365.65,9792.0,357.9918,358.3937,357.5508,358.3937,9792.0
2022-11-30 10:40:00,365.65,365.86,365.29,365.63,16368.0,358.3937,358.5995,358.0408,358.3741,16368.0
2022-11-30 10:45:00,365.53,365.53,364.67,364.67,26121.0,358.2761,358.2761,357.4332,357.4332,26121.0
2022-11-30 10:50:00,364.74,365.16,364.01,364.01,27575.0,357.5018,357.9134,356.7862,356.7862,27575.0
2022-11-30 10:55:00,363.96,364.36,363.76,363.88,8122.0,356.7372,357.1293,356.5412,356.6588,8122.0
2022-11-30 11:00:00,363.89,364.19,363.59,363.65,5435.0,356.6686,356.9627,356.3746,356.4334,5435.0
2022-11-30 11:05:00,363.75,363.9,363.55,363.81,6389.0,356.5314,356.6784,356.3354,356.5902,6389.0
2022-11-30 11:10:00,363.82,363.95,363.67,363.75,5480.0,356.6,356.7274,356.453,356.5314,5480.0
2022-11-30 11:15:00,363.78,363.9,363.22,363.62,7760.0,356.5608,356.6784,356.0119,356.404,7760.0
2022-11-30 11:20:00,363.67,363.67,363.23,363.23,4450.0,356.453,356.453,356.0217,356.0217,4450.0
2022-11-30 11:25:00,363.24,363.79,363.24,363.66,5000.0,356.0315,356.5706,356.0315,356.4432,5000.0
2022-11-30 11:30:00,363.76,364.15,363.47,364.03,11569.0,356.5412,356.9235,356.257,356.8059,11569.0
2022-11-30 11:35:00,363.87,364.39,363.82,364.27,4685.0,356.649,357.1587,356.6,357.0411,4685.0
2022-11-30 11:40:00,364.2,364.41,363.73,363.91,8514.0,356.9725,357.1783,356.5118,356.6882,8514.0
2022-11-30 11:45:00,363.97,364.02,363.59,363.69,5151.0,356.747,356.7961,356.3746,356.4726,5151.0
2022-11-30 11:50:00,363.68,363.7,363.29,363.61,12645.0,356.4628,356.4824,356.0805,356.3942,12645.0
2022-11-30 11:55:00,363.71,363.72,363.3,363.3,6503.0,356.4922,356.502,356.0903,356.0903,6503.0
2022-11-30 12:00:00,363.37,363.79,363.07,363.79,23361.0,356.1589,356.5706,355.8649,356.5706,23361.0
2022-11-30 12:05:00,363.89,364.02,363.47,363.82,6559.0,356.6686,356.7961,356.257,356.6,6559.0
2022-11-30 12:10:00,363.99,364.54,363.78,364.33,13181.0,356.7666,357.3057,356.5608,357.0999,13181.0
2022-11-30 12:15:00,364.32,364.52,363.77,364.08,9179.0,357.0901,357.2861,356.551,356.8549,9179.0
2022-11-30 12:20:00,363.74,363.74,363.03,363.12,9740.0,356.5216,356.5216,355.8257,355.9139,9740.0
2022-11-30 12:25:00,363.01,363.16,362.82,362.92,3215.0,355.8061,355.9531,355.6199,355.7179,3215.0
2022-11-30 12:30:00,363.12,363.3,362.89,362.89,4845.0,355.9139,356.0903,355.6885,355.6885,4845.0
2022-11-30 12:35:00,362.99,363.0,362.32,362.41,5042.0,355.7865,355.7963,355.1298,355.218,5042.0
2022-11-30 12:40:00,362.36,362.85,362.34,362.78,8181.0,355.169,355.6493,355.1494,355.5807,8181.0
2022-11-30 12:45:00,362.91,362.94,362.56,362.71,5278.0,355.7081,355.7375,355.365,355.512,5278.0
2022-11-30 12:50:00,362.75,362.75,362.41,362.41,3735.0,355.5513,355.5513,355.218,355.218,3735.0
2022-11-30 12:55:00,362.4,362.68,362.37,362.6,6112.0,355.2082,355.4826,355.1788,355.4042,6112.0
2022-11-30 13:00:00,362.52,362.99,362.48,362.99,5543.0,355.3258,355.7865,355.2866,355.7865,5543.0
2022-11-30 13:05:00,362.89,363.16,362.82,363.1,2996.0,355.6885,355.9531,355.6199,355.8943,2996.0
2022-11-30 13:10:00,363.08,363.14,362.99,363.04,4274.0,355.8747,355.9335,355.7865,355.8355,4274.0
2022-11-30 13:15:00,363.06,363.17,362.99,363.06,2143.0,355.8551,355.9629,355.7865,355.8551,2143.0
2022-11-30 13:20:00,363.11,363.33,362.99,363.11,5444.0,355.9041,356.1197,355.7865,355.9041,5444.0
2022-11-30 13:25:00,363.13,363.13,362.56,362.72,6232.0,355.9237,355.9237,355.365,355.5218,6232.0
2022-11-30 13:30:00,362.71,364.4,362.39,363.65,7877.0,355.512,357.1685,355.1984,356.4334,7877.0
2022-11-30 13:35:00,363.81,364.82,363.81,364.3,5782.0,356.5902,357.5802,356.5902,357.0705,5782.0
2022-11-30 13:40:00,364.47,364.74,364.04,364.27,7770.0,357.2371,357.5018,356.8157,357.0411,7770.0
2022-11-30 13:45:00,364.29,364.46,363.44,363.86,5966.0,357.0607,357.2273,356.2276,356.6392,5966.0
2022-11-30 13:50:00,364.11,364.25,363.82,364.1,4890.0,356.8843,357.0215,356.6,356.8745,4890.0
2022-11-30 13:55:00,364.27,365.0,364.23,364.6,15827.0,357.0411,357.7566,357.0019,357.3645,15827.0
2022-11-30 14:00:00,364.7,365.06,364.56,364.56,5325.0,357.4626,357.8154,357.3253,357.3253,5325.0
2022-11-30 14:05:00,364.71,365.08,364.53,364.56,5412.0,357.4724,357.835,357.2959,357.3253,5412.0
2022-11-30 14:10:00,364.69,364.89,364.49,364.89,8570.0,357.4528,357.6488,357.2567,357.6488,8570.0
2022-11-30 14:15:00,364.92,366.24,364.88,366.22,15928.0,357.6782,358.972,357.639,358.9524,15928.0
2022-11-30 14:20:00,366.31,366.32,365.68,366.05,11192.0,359.0406,359.0504,358.4231,358.7858,11192.0
2022-11-30 14:25:00,366.02,366.02,365.58,366.01,8485.0,358.7564,358.7564,358.3251,358.7466,8485.0
2022-11-30 14:30:00,365.95,366.33,365.9,366.25,11236.0,358.6877,359.0602,358.6387,358.9818,11236.0
2022-11-30 14:35:00,366.27,366.39,366.0,366.35,14598.0,359.0014,359.119,358.7368,359.0798,14598.0
2022-11-30 14:40:00,366.35,367.43,365.82,366.19,53925.0,359.0798,360.1384,358.5603,358.923,53925.0
2022-11-30 14:45:00,366.13,367.47,364.43,367.38,54910.0,358.8642,360.1776,357.1979,360.0894,54910.0
2022-11-30 14:50:00,367.19,368.18,367.09,367.27,29298.0,359.9031,360.8735,359.8051,359.9816,29298.0
2022-11-30 14:55:00,367.21,367.43,367.07,367.23,13305.0,359.9227,360.1384,359.7855,359.9423,13305.0
2022-11-30 15:00:00,367.31,367.62,367.02,367.06,28491.0,360.0208,360.3246,359.7365,359.7757,28491.0
2022-11-30 15:05:00,367.01,367.24,366.78,367.13,19216.0,359.7267,359.9521,359.5013,359.8443,19216.0
2022-11-30 15:10:00,367.13,367.38,366.82,367.08,15474.0,359.8443,360.0894,359.5405,359.7953,15474.0
2022-11-30 15:15:00,367.0,367.36,366.9,367.32,24260.0,359.7169,360.0698,359.6189,360.0306,24260.0
2022-11-30 15:20:00,367.32,367.51,367.22,367.4,23185.0,360.0306,360.2168,359.9325,360.109,23185.0
2022-11-30 15:25:00,367.4,367.58,367.35,367.52,29601.0,360.109,360.2854,360.06,360.2266,29601.0
2022-11-30 15:30:00,367.49,367.6,367.28,367.47,19184.0,360.1972,360.305,359.9914,360.1776,19184.0
2022-11-30 15:35:00,367.56,367.63,366.59,366.89,31463.0,360.2658,360.3344,359.315,359.6091,31463.0
2022-11-30 15:40:00,366.88,367.28,366.7,367.28,20888.0,359.5993,359.9914,359.4229,359.9914,20888.0
2022-11-30 15:45:00,367.25,367.66,367.08,367.42,51818.0,359.962,360.3638,359.7953,360.1286,51818.0
2022-11-30 15:50:00,367.46,369.15,367.43,369.14,171625.0,360.1678,361.8242,360.1384,361.8144,171625.0
2022-11-30 15:55:00,369.15,372.35,368.77,370.96,575594.0,361.8242,364.9607,361.4518,363.5983,575594.0
2022-12-01 09:30:00,374.79,374.81,371.15,372.32,72874.0,367.3523,367.3719,363.7846,364.9313,72874.0
2022-12-01 09:35:00,372.41,374.36,371.82,373.81,24065.0,365.0196,366.9309,364.4413,366.3918,24065.0
2022-12-01 09:40:00,373.43,374.25,372.89,373.46,17239.0,366.0193,366.823,365.49,366.0487,17239.0
2022-12-01 09:45:00,373.55,373.81,372.72,373.53,21013.0,366.1369,366.3918,365.3234,366.1173,21013.0
2022-12-01 09:50:00,373.78,375.19,373.69,374.33,22797.0,366.3624,367.7444,366.2742,366.9014,22797.0
2022-12-01 09:55:00,374.23,374.45,372.55,372.62,9680.0,366.8034,367.0191,365.1568,365.2254,9680.0
2022-12-01 10:00:00,372.84,373.88,371.08,371.49,13625.0,365.441,366.4604,363.7159,364.1178,13625.0
2022-12-01 10:05:00,371.65,371.65,370.72,370.79,11868.0,364.2746,364.2746,363.3631,363.4317,11868.0
2022-12-01 10:10:00,370.71,371.8,370.45,371.77,22710.0,363.3533,364.4217,363.0984,364.3923,22710.0
2022-12-01 10:15:00,371.77,371.89,370.68,371.18,13646.0,364.3923,364.5099,363.3239,363.814,13646.0
2022-12-01 10:20:00,371.08,371.08,369.18,369.18,21564.0,363.7159,363.7159,361.8537,361.8537,21564.0
2022-12-01 10:25:00,369.29,369.61,369.27,369.6,11626.0,361.9615,362.2751,361.9419,362.2653,11626.0
2022-12-01 10:30:00,369.61,369.81,369.05,369.64,15609.0,362.2751,362.4711,361.7262,362.3045,15609.0
2022-12-01 10:35:00,369.71,369.71,368.51,368.82,18515.0,362.3731,362.3731,361.1969,361.5008,18515.0
2022-12-01 10:40:00,368.79,369.52,368.49,369.29,12627.0,361.4714,362.1869,361.1773,361.9615,12627.0
2022-12-01 10:45:00,369.18,370.15,369.12,370.02,17358.0,361.8537,362.8044,361.7948,362.677,17358.0
2022-12-01 10:50:00,370.02,370.12,369.46,369.93,13585.0,362.677,362.775,362.1281,362.5888,13585.0
2022-12-01 10:55:00,369.85,370.24,369.75,369.83,26365.0,362.5104,362.8926,362.4123,362.4908,26365.0
2022-12-01 11:00:00,369.83,370.76,369.76,370.72,9134.0,362.4908,363.4023,362.4221,363.3631,9134.0
2022-12-01 11:05:00,370.59,370.91,370.13,370.67,12075.0,363.2357,363.5493,362.7848,363.3141,12075.0
2022-12-01 11:10:00,370.7,370.7,370.19,370.67,8512.0,363.3435,363.3435,362.8436,363.3141,8512.0
2022-12-01 11:15:00,370.78,370.95,370.27,370.28,12600.0,363.4219,363.5885,362.922,362.9318,12600.0
2022-12-01 11:20:00,370.2,370.92,370.15,370.62,9465.0,362.8534,363.5591,362.8044,363.2651,9465.0
2022-12-01 11:25:00,370.64,370.72,370.19,370.36,6272.0,363.2847,363.3631,362.8436,363.0102,6272.0
2022-12-01 11:30:00,370.32,370.43,369.93,370.08,9917.0,362.971,363.0788,362.5888,362.7358,9917.0
2022-12-01 11:35:00,370.04,370.74,370.03,370.27,8023.0,362.6966,363.3827,362.6868,362.922,8023.0
2022-12-01 11:40:00,370.35,371.0,370.22,370.99,9461.0,363.0004,363.6375,362.873,363.6277,9461.0
2022-12-01 11:45:00,371.14,371.14,370.41,370.61,12884.0,363.7748,363.7748,363.0592,363.2553,12884.0
2022-12-01 11:50:00,370.57,370.77,370.34,370.69,4654.0,363.2161,363.4121,362.9906,363.3337,4654.0
2022-12-01 11:55:00,370.69,371.01,370.43,370.88,7178.0,363.3337,363.6473,363.0788,363.5199,7178.0
2022-12-01 12:00:00,370.98,371.21,370.77,371.07,11735.0,363.6179,363.8434,363.4121,363.7061,11735.0
2022-12-01 12:05:00,370.99,371.0,370.21,370.24,6275.0,363.6277,363.6375,362.8632,362.8926,6275.0
2022-12-01 12:10:00,370.11,370.36,369.89,369.97,5480.0,362.7652,363.0102,362.5496,362.628,5480.0
2022-12-01 12:15:00,369.97,370.52,369.96,370.44,4472.0,362.628,363.1671,362.6182,363.0886,4472.0
2022-12-01 12:20:00,370.45,370.97,370.37,370.77,5619.0,363.0984,363.6081,363.02,363.4121,5619.0
2022-12-01 12:25:00,370.78,371.03,370.68,370.87,12069.0,363.4219,363.6669,363.3239,363.5101,12069.0
2022-12-01 12:30:00,370.88,371.74,370.85,371.27,14486.0,363.5199,364.3628,363.4905,363.9022,14486.0
2022-12-01 12:35:00,371.16,371.55,371.06,371.37,8724.0,363.7944,364.1766,363.6963,364.0002,8724.0
2022-12-01 12:40:00,371.24,371.28,370.88,371.06,6762.0,363.8728,363.912,363.5199,363.6963,6762.0
2022-12-01 12:45:00,371.09,371.18,370.91,371.04,5928.0,363.7257,363.814,363.5493,363.6767,5928.0
2022-12-01 12:50:00,371.04,371.05,370.73,370.73,5459.0,363.6767,363.6865,363.3729,363.3729,5459.0
2022-12-01 12:55:00,371.05,371.47,370.87,371.16,19021.0,363.6865,364.0982,363.5101,363.7944,19021.0
2022-12-01 13:00:00,371.38,372.0,371.34,371.66,18971.0,364.01,364.6177,363.9708,364.2844,18971.0
2022-12-01 13:05:00,371.75,372.25,371.6,372.02,10659.0,364.3726,364.8627,364.2256,364.6373,10659.0
2022-12-01 13:10:00,372.21,372.21,371.86,371.86,5002.0,364.8235,364.8235,364.4805,364.4805,5002.0
2022-12-01 13:15:00,371.98,372.04,371.42,371.62,10407.0,364.5981,364.6569,364.0492,364.2452,10407.0
2022-12-01 13:20:00,371.75,371.98,371.27,371.27,9795.0,364.3726,364.5981,363.9022,363.9022,9795.0
2022-12-01 13:25:00,371.21,371.32,370.96,371.24,10851.0,363.8434,363.9512,363.5983,363.8728,10851.0
2022-12-01 13:30:00,371.3,371.5,370.84,370.98,8415.0,363.9316,364.1276,363.4807,363.6179,8415.0
2022-12-01 13:35:00,370.98,371.3,370.95,371.21,10046.0,363.6179,363.9316,363.5885,363.8434,10046.0
2022-12-01 13:40:00,371.21,371.5,371.1,371.32,12411.0,363.8434,364.1276,363.7355,363.9512,12411.0
2022-12-01 13:45:00,371.31,371.31,370.94,370.96,5321.0,363.9414,363.9414,363.5787,363.5983,5321.0
2022-12-01 13:50:00,370.86,371.06,370.75,370.79,6554.0,363.5003,363.6963,363.3925,363.4317,6554.0
2022-12-01 13:55:00,370.79,370.79,370.35,370.35,6445.0,363.4317,363.4317,363.0004,363.0004,6445.0
2022-12-01 14:00:00,370.38,370.67,370.03,370.19,8234.0,363.0298,363.3141,362.6868,362.8436,8234.0
2022-12-01 14:05:00,370.25,370.43,369.93,370.43,5935.0,362.9024,363.0788,362.5888,363.0788,5935.0
2022-12-01 14:10:00,370.36,370.56,370.24,370.46,5785.0,363.0102,363.2063,362.8926,363.1082,5785.0
2022-12-01 14:15:00,370.59,370.83,370.37,370.75,11652.0,363.2357,363.4709,363.02,363.3925,11652.0
2022-12-01 14:20:00,370.69,370.99,370.65,370.85,9545.0,363.3337,363.6277,363.2945,363.4905,9545.0
2022-12-01 14:25:00,370.92,371.1,370.58,370.59,12978.0,363.5591,363.7355,363.2259,363.2357,12978.0
2022-12-01 14:30:00,370.63,370.67,370.2,370.57,7844.0,363.2749,363.3141,362.8534,363.2161,7844.0
2022-12-01 14:35:00,370.66,371.06,370.52,370.89,13259.0,363.3043,363.6963,363.1671,363.5297,13259.0
2022-12-01 14:40:00,370.94,371.0,370.74,370.83,9993.0,363.5787,363.6375,363.3827,363.4709,9993.0
2022-12-01 14:45:00,370.77,371.41,370.77,371.37,27877.0,363.4121,364.0394,363.4121,364.0002,27877.0
2022-12-01 14:50:00,371.43,371.72,371.29,371.48,14701.0,364.059,364.3432,363.9218,364.108,14701.0
2022-12-01 14:55:00,371.46,371.47,371.06,371.33,8780.0,364.0884,364.0982,363.6963,363.961,8780.0
2022-12-01 15:00:00,371.37,371.39,370.98,371.29,21942.0,364.0002,364.0198,363.6179,363.9218,21942.0
2022-12-01 15:05:00,371.36,371.92,371.25,371.85,13304.0,363.9904,364.5393,363.8826,364.4707,13304.0
2022-12-01 15:10:00,371.77,372.03,371.56,371.66,29219.0,364.3923,364.6471,364.1864,364.2844,29219.0
2022-12-01 15:15:00,371.72,371.72,370.98,371.45,16144.0,364.3432,364.3432,363.6179,364.0786,16144.0
2022-12-01 15:20:00,371.57,371.75,371.38,371.73,16229.0,364.1962,364.3726,364.01,364.353,16229.0
2022-12-01 15:25:00,371.72,371.81,371.45,371.56,16175.0,364.3432,364.4315,364.0786,364.1864,16175.0
2022-12-01 15:30:00,371.5,371.68,371.17,371.31,17847.0,364.1276,364.304,363.8042,363.9414,17847.0
2022-12-01 15:35:00,371.38,372.1,371.37,372.09,29726.0,364.01,364.7157,364.0002,364.7059,29726.0
2022-12-01 15:40:00,372.13,372.19,371.24,371.75,44138.0,364.7451,364.8039,363.8728,364.3726,44138.0
2022-12-01 15:45:00,371.73,371.77,370.93,371.06,30515.0,364.353,364.3923,363.5689,363.6963,30515.0
2022-12-01 15:50:00,371.11,371.19,370.77,370.79,55125.0,363.7453,363.8238,363.4121,363.4317,55125.0
2022-12-01 15:55:00,370.76,370.77,370.12,370.4,104106.0,363.4023,363.4121,362.775,363.0494,104106.0
2022-12-02 09:30:00,366.08,369.83,365.0,368.97,66434.0,358.8152,362.4908,357.7566,361.6478,66434.0
2022-12-02 09:35:00,369.21,370.51,368.29,368.87,16835.0,361.8831,363.1573,360.9813,361.5498,16835.0
2022-12-02 09:40:00,369.26,369.79,368.66,369.05,17332.0,361.9321,362.4515,361.344,361.7262,17332.0
2022-12-02 09:45:00,368.95,369.71,368.69,369.0,43326.0,361.6282,362.3731,361.3734,361.6772,43326.0
2022-12-02 09:50:00,369.45,370.36,369.25,370.29,11187.0,362.1183,363.0102,361.9223,362.9416,11187.0
2022-12-02 09:55:00,370.51,370.56,369.94,370.31,23490.0,363.1573,363.2063,362.5986,362.9612,23490.0
2022-12-02 10:00:00,370.44,371.07,370.44,370.9,20149.0,363.0886,363.7061,363.0886,363.5395,20149.0
2022-12-02 10:05:00,370.91,371.55,370.81,371.3,21304.0,363.5493,364.1766,363.4513,363.9316,21304.0
2022-12-02 10:10:00,371.28,371.53,370.55,370.95,23826.0,363.912,364.157,363.1965,363.5885,23826.0
2022-12-02 10:15:00,371.09,371.63,370.59,370.82,14572.0,363.7257,364.255,363.2357,363.4611,14572.0
2022-12-02 10:20:00,370.82,371.17,370.61,371.0,11641.0,363.4611,363.8042,363.2553,363.6375,11641.0
2022-12-02 10:25:00,371.0,371.09,370.43,370.46,8156.0,363.6375,363.7257,363.0788,363.1082,8156.0
2022-12-02 10:30:00,370.46,371.88,370.26,371.88,11503.0,363.1082,364.5001,362.9122,364.5001,11503.0
2022-12-02 10:35:00,371.79,372.23,371.38,371.95,18184.0,364.4119,364.8431,364.01,364.5687,18184.0
2022-12-02 10:40:00,371.89,372.1,371.5,372.1,12434.0,364.5099,364.7157,364.1276,364.7157,12434.0
2022-12-02 10:45:00,372.12,372.79,372.01,372.73,8947.0,364.7353,365.392,364.6275,365.3332,8947.0
2022-12-02 10:50:00,372.79,373.0,372.38,372.8,11518.0,365.392,365.5978,364.9901,365.4018,11518.0
2022-12-02 10:55:00,372.78,373.06,372.66,372.78,11895.0,365.3822,365.6567,365.2646,365.3822,11895.0
2022-12-02 11:00:00,372.76,372.76,372.08,372.09,11014.0,365.3626,365.3626,364.6961,364.7059,11014.0
2022-12-02 11:05:00,372.21,372.63,372.17,372.56,8535.0,364.8235,365.2352,364.7843,365.1666,8535.0
2022-12-02 11:10:00,372.43,372.8,372.2,372.45,9456.0,365.0392,365.4018,364.8137,365.0588,9456.0
2022-12-02 11:15:00,372.36,372.37,371.55,371.97,13947.0,364.9705,364.9803,364.1766,364.5883,13947.0
2022-12-02 11:20:00,371.96,372.14,371.78,372.08,6318.0,364.5785,364.7549,364.4021,364.6961,6318.0
2022-12-02 11:25:00,371.99,372.64,371.98,372.56,9074.0,364.6079,365.245,364.5981,365.1666,9074.0
2022-12-02 11:30:00,372.42,373.05,372.27,372.96,12537.0,365.0294,365.6469,364.8823,365.5586,12537.0
2022-12-02 11:35:00,373.07,373.25,372.82,372.95,7832.0,365.6665,365.8429,365.4214,365.5488,7832.0
2022-12-02 11:40:00,373.05,373.42,372.91,373.03,12698.0,365.6469,366.0095,365.5096,365.6272,12698.0
2022-12-02 11:45:00,373.14,373.39,372.79,372.8,10868.0,365.7351,365.9801,365.392,365.4018,10868.0
2022-12-02 11:50:00,372.8,372.9,372.22,372.9,9784.0,365.4018,365.4998,364.8333,365.4998,9784.0
2022-12-02 11:55:00,372.89,373.21,372.89,373.1,5691.0,365.49,365.8037,365.49,365.6959,5691.0
2022-12-02 12:00:00,373.01,373.81,372.96,373.7,14669.0,365.6076,366.3918,365.5586,366.284,14669.0
2022-12-02 12:05:00,373.59,373.76,373.42,373.71,4774.0,366.1761,366.3428,366.0095,366.2938,4774.0
2022-12-02 12:10:00,373.71,373.71,373.36,373.51,4262.0,366.2938,366.2938,365.9507,366.0977,4262.0
2022-12-02 12:15:00,373.51,373.7,373.48,373.57,4564.0,366.0977,366.284,366.0683,366.1565,4564.0
2022-12-02 12:20:00,373.57,373.74,373.56,373.7,4330.0,366.1565,366.3232,366.1467,366.284,4330.0
2022-12-02 12:25:00,373.73,374.26,373.64,374.26,11247.0,366.3134,366.8328,366.2251,366.8328,11247.0
2022-12-02 12:30:00,374.24,374.26,373.17,373.18,4764.0,366.8132,366.8328,365.7645,365.7743,4764.0
2022-12-02 12:35:00,373.09,373.19,372.69,372.85,5461.0,365.6861,365.7841,365.294,365.4508,5461.0
2022-12-02 12:40:00,372.88,373.34,372.88,373.23,4999.0,365.4802,365.9311,365.4802,365.8233,4999.0
2022-12-02 12:45:00,373.08,373.26,372.78,373.1,5895.0,365.6763,365.8527,365.3822,365.6959,5895.0
2022-12-02 12:50:00,373.07,373.18,372.69,372.84,3015.0,365.6665,365.7743,365.294,365.441,3015.0
2022-12-02 12:55:00,372.86,372.86,372.49,372.63,3321.0,365.4606,365.4606,365.098,365.2352,3321.0
2022-12-02 13:00:00,372.71,372.71,372.4,372.56,3350.0,365.3136,365.3136,365.0097,365.1666,3350.0
2022-12-02 13:05:00,372.5,372.67,372.49,372.58,1426.0,365.1078,365.2744,365.098,365.1862,1426.0
2022-12-02 13:10:00,372.47,372.8,372.42,372.79,9923.0,365.0784,365.4018,365.0294,365.392,9923.0
2022-12-02 13:15:00,372.8,372.84,372.27,372.27,4343.0,365.4018,365.441,364.8823,364.8823,4343.0
2022-12-02 13:20:00,372.22,372.34,372.07,372.27,3841.0,364.8333,364.9509,364.6863,364.8823,3841.0
2022-12-02 13:25:00,372.26,372.39,372.12,372.39,7344.0,364.8725,364.9999,364.7353,364.9999,7344.0
2022-12-02 13:30:00,372.41,372.62,372.38,372.41,4548.0,365.0196,365.2254,364.9901,365.0196,4548.0
2022-12-02 13:35:00,372.2,372.5,372.07,372.5,3663.0,364.8137,365.1078,364.6863,365.1078,3663.0
2022-12-02 13:40:00,372.51,372.79,372.32,372.36,7844.0,365.1176,365.392,364.9313,364.9705,7844.0
2022-12-02 13:45:00,372.3,372.49,372.3,372.49,1810.0,364.9117,365.098,364.9117,365.098,1810.0
2022-12-02 13:50:00,372.25,372.28,371.93,371.95,5801.0,364.8627,364.8921,364.5491,364.5687,5801.0
2022-12-02 13:55:00,371.91,372.22,371.86,372.13,3451.0,364.5295,364.8333,364.4805,364.7451,3451.0
2022-12-02 14:00:00,372.1,372.16,371.94,372.03,2887.0,364.7157,364.7745,364.5589,364.6471,2887.0
2022-12-02 14:05:00,372.03,372.25,371.88,372.05,3698.0,364.6471,364.8627,364.5001,364.6667,3698.0
2022-12-02 14:10:00,372.09,372.11,371.83,372.1,6247.0,364.7059,364.7255,364.4511,364.7157,6247.0
2022-12-02 14:15:00,372.17,372.8,372.12,372.73,4383.0,364.7843,365.4018,364.7353,365.3332,4383.0
2022-12-02 14:20:00,372.78,372.81,372.46,372.47,8082.0,365.3822,365.4116,365.0686,365.0784,8082.0
2022-12-02 14:25:00,372.33,372.38,372.0,372.07,3946.0,364.9411,364.9901,364.6177,364.6863,3946.0
2022-12-02 14:30:00,371.96,372.37,371.71,372.03,10379.0,364.5785,364.9803,364.3334,364.6471,10379.0
2022-12-02 14:35:00,372.08,372.5,372.05,372.43,14641.0,364.6961,365.1078,364.6667,365.0392,14641.0
2022-12-02 14:40:00,372.33,372.43,372.09,372.3,4938.0,364.9411,365.0392,364.7059,364.9117,4938.0
2022-12-02 14:45:00,372.28,372.71,372.16,372.71,2973.0,364.8921,365.3136,364.7745,365.3136,2973.0
2022-12-02 14:50:00,372.69,373.05,372.63,372.99,3847.0,365.294,365.6469,365.2352,365.588,3847.0
2022-12-02 14:55:00,373.08,373.33,373.06,373.15,8753.0,365.6763,365.9213,365.6567,365.7449,8753.0
2022-12-02 15:00:00,373.23,373.69,373.0,373.65,5784.0,365.8233,366.2742,365.5978,366.2349,5784.0
2022-12-02 15:05:00,373.56,373.6,373.21,373.53,13824.0,366.1467,366.1859,365.8037,366.1173,13824.0
2022-12-02 15:10:00,373.4,373.42,373.05,373.23,7557.0,365.9899,366.0095,365.6469,365.8233,7557.0
2022-12-02 15:15:00,373.25,373.93,373.24,373.67,8015.0,365.8429,366.5094,365.8331,366.2545,8015.0
2022-12-02 15:20:00,373.68,373.81,373.25,373.25,10729.0,366.2643,366.3918,365.8429,365.8429,10729.0
2022-12-02 15:25:00,373.26,373.39,372.95,373.11,10787.0,365.8527,365.9801,365.5488,365.7057,10787.0
2022-12-02 15:30:00,373.17,373.57,373.05,373.22,16508.0,365.7645,366.1565,365.6469,365.8135,16508.0
2022-12-02 15:35:00,373.22,373.29,372.98,373.22,12333.0,365.8135,365.8821,365.5782,365.8135,12333.0
2022-12-02 15:40:00,373.28,373.7,373.24,373.47,12687.0,365.8723,366.284,365.8331,366.0585,12687.0
2022-12-02 15:45:00,373.46,373.77,373.21,373.39,26252.0,366.0487,366.3526,365.8037,365.9801,26252.0
2022-12-02 15:50:00,373.44,374.12,373.4,373.96,33270.0,366.0291,366.6956,365.9899,366.5388,33270.0
2022-12-02 15:55:00,374.03,375.04,374.02,374.73,89735.0,366.6074,367.5974,366.5976,367.2935,89735.0
2022-12-05 09:30:00,373.76,375.25,372.4,374.51,68671.0,366.3428,367.8032,365.0097,367.0779,68671.0
2022-12-05 09:35:00,374.5,375.13,373.56,374.68,19109.0,367.0681,367.6856,366.1467,367.2445,19109.0
2022-12-05 09:40:00,374.41,374.85,374.0,374.09,15712.0,366.9799,367.4111,366.578,366.6662,15712.0
2022-12-05 09:45:00,374.29,374.29,371.69,372.05,36288.0,366.8622,366.8622,364.3138,364.6667,36288.0
2022-12-05 09:50:00,372.06,372.21,370.8,371.0,29944.0,364.6765,364.8235,363.4415,363.6375,29944.0
2022-12-05 09:55:00,370.97,371.19,370.15,370.17,33123.0,363.6081,363.8238,362.8044,362.824,33123.0
2022-12-05 10:00:00,370.17,371.71,369.4,371.61,26417.0,362.824,364.3334,362.0693,364.2354,26417.0
2022-12-05 10:05:00,371.58,372.66,371.28,372.53,14383.0,364.206,365.2646,363.912,365.1372,14383.0
2022-12-05 10:10:00,372.6,373.21,371.54,371.81,14335.0,365.2058,365.8037,364.1668,364.4315,14335.0
2022-12-05 10:15:00,371.76,372.05,371.62,371.93,10722.0,364.3825,364.6667,364.2452,364.5491,10722.0
2022-12-05 10:20:00,372.0,372.98,371.84,372.18,17670.0,364.6177,365.5782,364.4609,364.7941,17670.0
2022-12-05 10:25:00,372.38,373.78,372.27,373.77,14389.0,364.9901,366.3624,364.8823,366.3526,14389.0
2022-12-05 10:30:00,373.78,373.92,372.86,373.3,10454.0,366.3624,366.4996,365.4606,365.8919,10454.0
2022-12-05 10:35:00,373.35,373.7,372.97,373.69,10171.0,365.9409,366.284,365.5684,366.2742,10171.0
2022-12-05 10:40:00,373.8,374.41,373.64,374.16,6914.0,366.382,366.9799,366.2251,366.7348,6914.0
2022-12-05 10:45:00,374.22,374.41,373.9,374.03,5898.0,366.7936,366.9799,366.48,366.6074,5898.0
2022-12-05 10:50:00,374.1,374.1,373.18,373.18,10482.0,366.676,366.676,365.7743,365.7743,10482.0
2022-12-05 10:55:00,373.35,373.73,373.34,373.49,16545.0,365.9409,366.3134,365.9311,366.0781,16545.0
2022-12-05 11:00:00,373.48,374.03,372.92,373.19,20274.0,366.0683,366.6074,365.5194,365.7841,20274.0
2022-12-05 11:05:00,372.99,373.3,372.22,373.02,10797.0,365.588,365.8919,364.8333,365.6174,10797.0
2022-12-05 11:10:00,373.05,373.22,372.83,373.06,9718.0,365.6469,365.8135,365.4312,365.6567,9718.0
2022-12-05 11:15:00,373.05,373.11,372.14,372.22,10327.0,365.6469,365.7057,364.7549,364.8333,10327.0
2022-12-05 11:20:00,372.06,372.85,372.06,372.64,8489.0,364.6765,365.4508,364.6765,365.245,8489.0
2022-12-05 11:25:00,372.79,373.08,372.53,373.0,7969.0,365.392,365.6763,365.1372,365.5978,7969.0
2022-12-05 11:30:00,372.95,373.03,372.58,372.84,4934.0,365.5488,365.6272,365.1862,365.441,4934.0
2022-12-05 11:35:00,372.9,373.02,372.64,372.97,9014.0,365.4998,365.6174,365.245,365.5684,9014.0
2022-12-05 11:40:00,372.98,372.99,372.44,372.52,9946.0,365.5782,365.588,365.049,365.1274,9946.0
2022-12-05 11:45:00,372.51,372.71,372.36,372.52,10647.0,365.1176,365.3136,364.9705,365.1274,10647.0
2022-12-05 11:50:00,372.48,372.7,372.11,372.11,8194.0,365.0882,365.3038,364.7255,364.7255,8194.0
2022-12-05 11:55:00,372.09,372.09,371.57,371.75,5750.0,364.7059,364.7059,364.1962,364.3726,5750.0
2022-12-05 12:00:00,371.77,371.77,371.34,371.5,8061.0,364.3923,364.3923,363.9708,364.1276,8061.0
2022-12-05 12:05:00,371.5,372.04,371.48,371.71,30320.0,364.1276,364.6569,364.108,364.3334,30320.0
2022-12-05 12:10:00,371.75,372.28,371.66,372.17,6476.0,364.3726,364.8921,364.2844,364.7843,6476.0
2022-12-05 12:15:00,372.17,372.28,372.07,372.2,11379.0,364.7843,364.8921,364.6863,364.8137,11379.0
2022-12-05 12:20:00,372.17,372.32,372.16,372.3,3681.0,364.7843,364.9313,364.7745,364.9117,3681.0
2022-12-05 12:25:00,372.25,372.43,372.18,372.24,4426.0,364.8627,365.0392,364.7941,364.8529,4426.0
2022-12-05 12:30:00,372.36,372.36,371.59,371.68,8258.0,364.9705,364.9705,364.2158,364.304,8258.0
2022-12-05 12:35:00,371.6,372.11,371.6,372.05,5127.0,364.2256,364.7255,364.2256,364.6667,5127.0
2022-12-05 12:40:00,372.05,372.11,371.92,372.1,3436.0,364.6667,364.7255,364.5393,364.7157,3436.0
2022-12-05 12:45:00,371.99,372.35,371.98,372.21,7288.0,364.6079,364.9607,364.5981,364.8235,7288.0
2022-12-05 12:50:00,372.22,372.38,372.11,372.11,9241.0,364.8333,364.9901,364.7255,364.7255,9241.0
2022-12-05 12:55:00,372.1,372.52,372.04,372.28,3814.0,364.7157,365.1274,364.6569,364.8921,3814.0
2022-12-05 13:00:00,372.28,372.56,372.24,372.56,5471.0,364.8921,365.1666,364.8529,365.1666,5471.0
2022-12-05 13:05:00,372.45,372.92,372.41,372.71,6242.0,365.0588,365.5194,365.0196,365.3136,6242.0
2022-12-05 13:10:00,372.71,373.11,372.65,373.11,4023.0,365.3136,365.7057,365.2548,365.7057,4023.0
2022-12-05 13:15:00,373.1,373.23,372.76,373.15,6866.0,365.6959,365.8233,365.3626,365.7449,6866.0
2022-12-05 13:20:00,373.15,373.44,373.13,373.19,5861.0,365.7449,366.0291,365.7253,365.7841,5861.0
2022-12-05 13:25:00,373.25,373.25,372.68,372.75,4476.0,365.8429,365.8429,365.2842,365.3528,4476.0
2022-12-05 13:30:00,372.75,372.94,372.59,372.8,3587.0,365.3528,365.539,365.196,365.4018,3587.0
2022-12-05 13:35:00,372.76,373.0,372.74,372.91,2998.0,365.3626,365.5978,365.343,365.5096,2998.0
2022-12-05 13:40:00,372.86,373.0,372.36,372.5,6122.0,365.4606,365.5978,364.9705,365.1078,6122.0
2022-12-05 13:45:00,372.41,372.53,372.4,372.5,1800.0,365.0196,365.1372,365.0097,365.1078,1800.0
2022-12-05 13:50:00,372.4,372.45,371.91,371.98,43086.0,365.0097,365.0588,364.5295,364.5981,43086.0
2022-12-05 13:55:00,372.0,372.0,370.98,370.98,21736.0,364.6177,364.6177,363.6179,363.6179,21736.0
2022-12-05 14:00:00,371.03,371.09,370.51,370.7,13572.0,363.6669,363.7257,363.1573,363.3435,13572.0
2022-12-05 14:05:00,370.83,371.0,370.61,370.77,9421.0,363.4709,363.6375,363.2553,363.4121,9421.0
2022-12-05 14:10:00,370.83,370.84,370.4,370.68,8940.0,363.4709,363.4807,363.0494,363.3239,8940.0
2022-12-05 14:15:00,370.64,370.65,370.3,370.51,8630.0,363.2847,363.2945,362.9514,363.1573,8630.0
2022-12-05 14:20:00,370.56,370.73,370.38,370.5,6027.0,363.2063,363.3729,363.0298,363.1475,6027.0
2022-12-05 14:25:00,370.5,370.5,370.0,370.18,16484.0,363.1475,363.1475,362.6574,362.8338,16484.0
2022-12-05 14:30:00,370.24,370.36,369.88,369.98,6693.0,362.8926,363.0102,362.5398,362.6378,6693.0
2022-12-05 14:35:00,369.97,369.97,369.7,369.81,7476.0,362.628,362.628,362.3633,362.4711,7476.0
2022-12-05 14:40:00,369.81,369.81,368.76,369.24,23502.0,362.4711,362.4711,361.442,361.9125,23502.0
2022-12-05 14:45:00,369.24,369.24,369.0,369.08,6849.0,361.9125,361.9125,361.6772,361.7556,6849.0
2022-12-05 14:50:00,369.14,369.43,368.92,368.93,16494.0,361.8144,362.0987,361.5988,361.6086,16494.0
2022-12-05 14:55:00,368.93,369.09,368.65,368.84,22800.0,361.6086,361.7654,361.3342,361.5204,22800.0
2022-12-05 15:00:00,368.81,369.15,368.75,369.07,25078.0,361.491,361.8242,361.4322,361.7458,25078.0
2022-12-05 15:05:00,369.07,369.75,368.88,369.39,24641.0,361.7458,362.4123,361.5596,362.0595,24641.0
2022-12-05 15:10:00,369.39,369.61,369.24,369.36,13485.0,362.0595,362.2751,361.9125,362.0301,13485.0
2022-12-05 15:15:00,369.34,369.5,368.84,368.97,17202.0,362.0105,362.1673,361.5204,361.6478,17202.0
2022-12-05 15:20:00,368.97,369.04,368.62,368.8,24444.0,361.6478,361.7164,361.3048,361.4812,24444.0
2022-12-05 15:25:00,368.83,368.83,368.3,368.54,26644.0,361.5106,361.5106,360.9911,361.2264,26644.0
2022-12-05 15:30:00,368.62,368.96,368.35,368.93,26542.0,361.3048,361.638,361.0401,361.6086,26542.0
2022-12-05 15:35:00,369.01,369.33,368.66,368.71,17144.0,361.687,362.0007,361.344,361.393,17144.0
2022-12-05 15:40:00,368.71,368.9,368.28,368.81,28624.0,361.393,361.5792,360.9715,361.491,28624.0
2022-12-05 15:45:00,368.8,369.48,368.67,369.18,18910.0,361.4812,362.1477,361.3538,361.8537,18910.0
2022-12-05 15:50:00,369.11,369.71,368.79,369.67,59377.0,361.785,362.3731,361.4714,362.3339,59377.0
2022-12-05 15:55:00,369.71,369.75,369.17,369.33,89006.0,362.3731,362.4123,361.8438,362.0007,89006.0
2022-12-06 09:30:00,367.0,369.29,366.08,368.81,43363.0,359.7169,361.9615,358.8152,361.491,43363.0
2022-12-06 09:35:00,368.79,369.15,367.89,369.13,13591.0,361.4714,361.8242,360.5893,361.8046,13591.0
2022-12-06 09:40:00,368.73,369.01,367.89,368.3,7674.0,361.4126,361.687,360.5893,360.9911,7674.0
2022-12-06 09:45:00,368.0,369.13,367.75,369.0,14092.0,360.6971,361.8046,360.452,361.6772,14092.0
2022-12-06 09:50:00,368.84,369.4,368.01,368.01,20814.0,361.5204,362.0693,360.7069,360.7069,20814.0
2022-12-06 09:55:00,368.16,368.2,367.01,367.23,23280.0,360.8539,360.8931,359.7267,359.9423,23280.0
2022-12-06 10:00:00,367.08,367.63,366.5,366.78,9519.0,359.7953,360.3344,359.2268,359.5013,9519.0
2022-12-06 10:05:00,366.93,367.13,366.54,366.71,20863.0,359.6483,359.8443,359.266,359.4327,20863.0
2022-12-06 10:10:00,366.71,367.74,366.71,367.74,13516.0,359.4327,360.4422,359.4327,360.4422,13516.0
2022-12-06 10:15:00,367.78,368.24,367.47,368.01,6003.0,360.4814,360.9323,360.1776,360.7069,6003.0
2022-12-06 10:20:00,368.56,369.29,368.56,369.09,5561.0,361.246,361.9615,361.246,361.7654,5561.0
2022-12-06 10:25:00,369.25,369.25,367.97,367.97,3890.0,361.9223,361.9223,360.6677,360.6677,3890.0
2022-12-06 10:30:00,367.84,368.6,367.76,368.56,4248.0,360.5402,361.2852,360.4618,361.246,4248.0
2022-12-06 10:35:00,368.4,369.28,368.23,369.06,13004.0,361.0891,361.9517,360.9225,361.736,13004.0
2022-12-06 10:40:00,369.06,370.26,369.06,370.26,12078.0,361.736,362.9122,361.736,362.9122,12078.0
2022-12-06 10:45:00,370.18,370.62,369.94,370.18,12712.0,362.8338,363.2651,362.5986,362.8338,12712.0
2022-12-06 10:50:00,369.97,370.29,369.44,370.16,5468.0,362.628,362.9416,362.1085,362.8142,5468.0
2022-12-06 10:55:00,370.06,370.06,369.52,369.57,8169.0,362.7162,362.7162,362.1869,362.2359,8169.0
2022-12-06 11:00:00,369.65,370.44,369.65,370.0,10333.0,362.3143,363.0886,362.3143,362.6574,10333.0
2022-12-06 11:05:00,369.86,370.64,369.86,370.34,11924.0,362.5202,363.2847,362.5202,362.9906,11924.0
2022-12-06 11:10:00,370.3,370.41,370.1,370.19,3274.0,362.9514,363.0592,362.7554,362.8436,3274.0
2022-12-06 11:15:00,369.91,370.02,369.57,369.65,4938.0,362.5692,362.677,362.2359,362.3143,4938.0
2022-12-06 11:20:00,369.79,370.19,369.67,369.9,7535.0,362.4515,362.8436,362.3339,362.5594,7535.0
2022-12-06 11:25:00,369.77,369.77,368.91,369.11,2691.0,362.4319,362.4319,361.589,361.785,2691.0
2022-12-06 11:30:00,369.14,369.41,368.89,368.9,9710.0,361.8144,362.0791,361.5694,361.5792,9710.0
2022-12-06 11:35:00,369.04,369.19,368.94,369.04,3298.0,361.7164,361.8635,361.6184,361.7164,3298.0
2022-12-06 11:40:00,369.03,369.29,368.94,369.16,5179.0,361.7066,361.9615,361.6184,361.834,5179.0
2022-12-06 11:45:00,369.24,369.25,368.93,369.18,4622.0,361.9125,361.9223,361.6086,361.8537,4622.0
2022-12-06 11:50:00,369.23,369.6,369.22,369.6,10121.0,361.9027,362.2653,361.8929,362.2653,10121.0
2022-12-06 11:55:00,369.49,370.35,369.44,370.27,13972.0,362.1575,363.0004,362.1085,362.922,13972.0
2022-12-06 12:00:00,370.19,370.38,370.07,370.15,4778.0,362.8436,363.0298,362.726,362.8044,4778.0
2022-12-06 12:05:00,370.07,370.22,369.99,370.03,3854.0,362.726,362.873,362.6476,362.6868,3854.0
2022-12-06 12:10:00,370.11,370.12,369.63,369.63,2624.0,362.7652,362.775,362.2947,362.2947,2624.0
2022-12-06 12:15:00,369.71,369.72,368.92,368.92,2967.0,362.3731,362.3829,361.5988,361.5988,2967.0
2022-12-06 12:20:00,369.06,369.13,368.63,368.63,5329.0,361.736,361.8046,361.3146,361.3146,5329.0
2022-12-06 12:25:00,368.63,368.74,368.29,368.65,3970.0,361.3146,361.4224,360.9813,361.3342,3970.0
2022-12-06 12:30:00,368.6,368.7,368.41,368.6,3662.0,361.2852,361.3832,361.0989,361.2852,3662.0
2022-12-06 12:35:00,368.65,368.9,368.5,368.53,8320.0,361.3342,361.5792,361.1871,361.2165,8320.0
2022-12-06 12:40:00,368.53,368.69,368.43,368.61,3788.0,361.2165,361.3734,361.1185,361.295,3788.0
2022-12-06 12:45:00,368.61,368.75,368.53,368.63,2907.0,361.295,361.4322,361.2165,361.3146,2907.0
2022-12-06 12:50:00,368.63,369.04,368.57,368.8,4171.0,361.3146,361.7164,361.2558,361.4812,4171.0
2022-12-06 12:55:00,368.8,368.8,368.28,368.6,4065.0,361.4812,361.4812,360.9715,361.2852,4065.0
2022-12-06 13:00:00,368.49,368.6,368.34,368.34,5057.0,361.1773,361.2852,361.0303,361.0303,5057.0
2022-12-06 13:05:00,368.24,368.42,367.56,367.56,6575.0,360.9323,361.1087,360.2658,360.2658,6575.0
2022-12-06 13:10:00,367.46,367.62,367.4,367.54,9173.0,360.1678,360.3246,360.109,360.2462,9173.0
2022-12-06 13:15:00,367.52,367.56,367.05,367.1,5955.0,360.2266,360.2658,359.7659,359.8149,5955.0
2022-12-06 13:20:00,367.01,367.03,366.36,366.44,7291.0,359.7267,359.7463,359.0896,359.168,7291.0
2022-12-06 13:25:00,366.38,366.4,366.02,366.15,6347.0,359.1092,359.1288,358.7564,358.8838,6347.0
2022-12-06 13:30:00,366.29,366.47,365.87,366.19,9923.0,359.021,359.1974,358.6093,358.923,9923.0
2022-12-06 13:35:00,366.27,366.3,365.89,365.91,7855.0,359.0014,359.0308,358.6289,358.6485,7855.0
2022-12-06 13:40:00,365.98,366.19,365.92,366.04,8112.0,358.7172,358.923,358.6583,358.776,8112.0
2022-12-06 13:45:00,366.11,366.26,365.91,366.25,4013.0,358.8446,358.9916,358.6485,358.9818,4013.0
2022-12-06 13:50:00,366.21,366.39,365.98,365.99,7102.0,358.9426,359.119,358.7172,358.727,7102.0
2022-12-06 13:55:00,365.91,366.33,365.51,366.33,8044.0,358.6485,359.0602,358.2565,359.0602,8044.0
2022-12-06 14:00:00,366.33,366.89,366.33,366.68,9200.0,359.0602,359.6091,359.0602,359.4033,9200.0
2022-12-06 14:05:00,366.68,366.95,366.54,366.65,8432.0,359.4033,359.6679,359.266,359.3739,8432.0
2022-12-06 14:10:00,366.75,366.83,366.46,366.79,7860.0,359.4719,359.5503,359.1876,359.5111,7860.0
2022-12-06 14:15:00,366.77,367.98,366.65,367.85,11420.0,359.4915,360.6775,359.3739,360.55,11420.0
2022-12-06 14:20:00,367.91,369.02,367.9,368.82,14209.0,360.6089,361.6968,360.5991,361.5008,14209.0
2022-12-06 14:25:00,368.85,369.14,367.56,368.0,21765.0,361.5302,361.8144,360.2658,360.6971,21765.0
2022-12-06 14:30:00,367.95,368.04,367.12,367.16,9488.0,360.6481,360.7363,359.8345,359.8737,9488.0
2022-12-06 14:35:00,367.13,367.67,367.13,367.67,5210.0,359.8443,360.3736,359.8443,360.3736,5210.0
2022-12-06 14:40:00,367.69,368.04,367.55,368.02,4209.0,360.3932,360.7363,360.256,360.7167,4209.0
2022-12-06 14:45:00,367.96,367.98,367.46,367.59,7721.0,360.6579,360.6775,360.1678,360.2952,7721.0
2022-12-06 14:50:00,367.49,367.6,367.12,367.43,6359.0,360.1972,360.305,359.8345,360.1384,6359.0
2022-12-06 14:55:00,367.55,367.73,367.38,367.52,12235.0,360.256,360.4324,360.0894,360.2266,12235.0
2022-12-06 15:00:00,367.77,368.01,367.65,367.66,4730.0,360.4716,360.7069,360.354,360.3638,4730.0
2022-12-06 15:05:00,367.74,367.82,367.49,367.5,5776.0,360.4422,360.5206,360.1972,360.207,5776.0
2022-12-06 15:10:00,367.43,367.51,367.12,367.12,8794.0,360.1384,360.2168,359.8345,359.8345,8794.0
2022-12-06 15:15:00,367.21,367.59,367.21,367.42,9201.0,359.9227,360.2952,359.9227,360.1286,9201.0
2022-12-06 15:20:00,367.46,367.8,367.37,367.41,19857.0,360.1678,360.501,360.0796,360.1188,19857.0
2022-12-06 15:25:00,367.41,367.65,366.87,367.4,11107.0,360.1188,360.354,359.5895,360.109,11107.0
2022-12-06 15:30:00,367.28,368.22,367.28,368.2,8339.0,359.9914,360.9127,359.9914,360.8931,8339.0
2022-12-06 15:35:00,368.13,368.97,368.13,368.97,8284.0,360.8245,361.6478,360.8245,361.6478,8284.0
2022-12-06 15:40:00,369.04,369.48,368.77,369.27,16473.0,361.7164,362.1477,361.4518,361.9419,16473.0
2022-12-06 15:45:00,369.29,369.54,369.13,369.51,20126.0,361.9615,362.2065,361.8046,362.1771,20126.0
2022-12-06 15:50:00,369.58,369.8,369.21,369.31,42550.0,362.2457,362.4613,361.8831,361.9811,42550.0
2022-12-06 15:55:00,369.31,369.47,368.33,368.66,107924.0,361.9811,362.1379,361.0205,361.344,107924.0
2022-12-07 09:30:00,369.32,370.33,368.76,368.76,41486.0,361.9909,362.9808,361.442,361.442,41486.0
2022-12-07 09:35:00,369.57,369.96,368.91,369.04,7033.0,362.2359,362.6182,361.589,361.7164,7033.0
2022-12-07 09:40:00,368.92,370.34,368.92,369.78,12039.0,361.5988,362.9906,361.5988,362.4417,12039.0
2022-12-07 09:45:00,369.88,370.56,369.69,369.69,11399.0,362.5398,363.2063,362.3535,362.3535,11399.0
2022-12-07 09:50:00,369.52,370.42,369.3,369.83,9825.0,362.1869,363.069,361.9713,362.4908,9825.0
2022-12-07 09:55:00,369.77,371.21,369.66,371.0,5236.0,362.4319,363.8434,362.3241,363.6375,5236.0
2022-12-07 10:00:00,370.92,372.5,370.73,372.5,13573.0,363.5591,365.1078,363.3729,365.1078,13573.0
2022-12-07 10:05:00,372.61,372.97,371.75,371.89,12479.0,365.2156,365.5684,364.3726,364.5099,12479.0
2022-12-07 10:10:00,371.92,372.51,370.83,372.2,8113.0,364.5393,365.1176,363.4709,364.8137,8113.0
2022-12-07 10:15:00,372.09,373.44,372.09,373.18,7952.0,364.7059,366.0291,364.7059,365.7743,7952.0
2022-12-07 10:20:00,373.37,374.06,373.1,374.06,22583.0,365.9605,366.6368,365.6959,366.6368,22583.0
2022-12-07 10:25:00,374.05,375.24,373.9,375.07,18888.0,366.627,367.7934,366.48,367.6268,18888.0
2022-12-07 10:30:00,375.08,375.11,374.29,374.34,7316.0,367.6366,367.666,366.8622,366.9113,7316.0
2022-12-07 10:35:00,374.21,374.29,373.06,373.07,9596.0,366.7838,366.8622,365.6567,365.6665,9596.0
2022-12-07 10:40:00,373.05,373.68,373.05,373.68,12188.0,365.6469,366.2643,365.6469,366.2643,12188.0
2022-12-07 10:45:00,373.7,373.98,373.31,373.54,4765.0,366.284,366.5584,365.9017,366.1271,4765.0
2022-12-07 10:50:00,373.7,373.8,373.25,373.38,5435.0,366.284,366.382,365.8429,365.9703,5435.0
2022-12-07 10:55:00,373.35,374.14,373.34,373.82,7606.0,365.9409,366.7152,365.9311,366.4016,7606.0
2022-12-07 11:00:00,373.86,374.0,373.41,373.41,4539.0,366.4408,366.578,365.9997,365.9997,4539.0
2022-12-07 11:05:00,373.15,373.22,372.35,372.53,11215.0,365.7449,365.8135,364.9607,365.1372,11215.0
2022-12-07 11:10:00,372.35,372.45,372.04,372.18,5121.0,364.9607,365.0588,364.6569,364.7941,5121.0
2022-12-07 11:15:00,372.2,372.89,371.67,372.61,7311.0,364.8137,365.49,364.2942,365.2156,7311.0
2022-12-07 11:20:00,372.73,372.73,372.11,372.12,2313.0,365.3332,365.3332,364.7255,364.7353,2313.0
2022-12-07 11:25:00,372.05,372.36,371.83,372.36,6587.0,364.6667,364.9705,364.4511,364.9705,6587.0
2022-12-07 11:30:00,372.22,372.39,371.55,371.62,6140.0,364.8333,364.9999,364.1766,364.2452,6140.0
2022-12-07 11:35:00,371.56,372.19,371.56,372.19,2079.0,364.1864,364.8039,364.1864,364.8039,2079.0
2022-12-07 11:40:00,372.18,372.5,372.07,372.44,3429.0,364.7941,365.1078,364.6863,365.049,3429.0
2022-12-07 11:45:00,372.89,372.89,372.49,372.59,5269.0,365.49,365.49,365.098,365.196,5269.0
2022-12-07 11:50:00,372.72,372.72,372.0,372.04,3225.0,365.3234,365.3234,364.6177,364.6569,3225.0
2022-12-07 11:55:00,372.06,372.88,372.06,372.88,1924.0,364.6765,365.4802,364.6765,365.4802,1924.0
2022-12-07 12:00:00,372.88,373.03,372.59,372.59,4460.0,365.4802,365.6272,365.196,365.196,4460.0
2022-12-07 12:05:00,372.6,372.61,372.3,372.61,3714.0,365.2058,365.2156,364.9117,365.2156,3714.0
2022-12-07 12:10:00,372.63,373.31,372.52,373.31,9539.0,365.2352,365.9017,365.1274,365.9017,9539.0
2022-12-07 12:15:00,373.31,373.58,372.91,373.02,8402.0,365.9017,366.1663,365.5096,365.6174,8402.0
2022-12-07 12:20:00,373.14,373.37,372.81,372.91,8996.0,365.7351,365.9605,365.4116,365.5096,8996.0
2022-12-07 12:25:00,372.91,373.34,372.82,373.26,11450.0,365.5096,365.9311,365.4214,365.8527,11450.0
2022-12-07 12:30:00,373.26,373.43,373.07,373.1,3715.0,365.8527,366.0193,365.6665,365.6959,3715.0
2022-12-07 12:35:00,373.24,373.48,373.19,373.33,3612.0,365.8331,366.0683,365.7841,365.9213,3612.0
2022-12-07 12:40:00,373.37,373.83,373.36,373.78,3699.0,365.9605,366.4114,365.9507,366.3624,3699.0
2022-12-07 12:45:00,373.69,373.74,373.26,373.51,7287.0,366.2742,366.3232,365.8527,366.0977,7287.0
2022-12-07 12:50:00,373.53,373.74,373.34,373.74,5827.0,366.1173,366.3232,365.9311,366.3232,5827.0
2022-12-07 12:55:00,373.76,373.76,373.22,373.3,4245.0,366.3428,366.3428,365.8135,365.8919,4245.0
2022-12-07 13:00:00,373.22,373.51,373.01,373.29,7124.0,365.8135,366.0977,365.6076,365.8821,7124.0
2022-12-07 13:05:00,373.29,373.61,373.28,373.33,5702.0,365.8821,366.1957,365.8723,365.9213,5702.0
2022-12-07 13:10:00,373.28,373.7,373.27,373.53,21438.0,365.8723,366.284,365.8625,366.1173,21438.0
2022-12-07 13:15:00,373.56,373.81,373.4,373.81,10116.0,366.1467,366.3918,365.9899,366.3918,10116.0
2022-12-07 13:20:00,373.81,373.85,373.31,373.31,15202.0,366.3918,366.431,365.9017,365.9017,15202.0
2022-12-07 13:25:00,373.25,373.25,372.66,372.75,4457.0,365.8429,365.8429,365.2646,365.3528,4457.0
2022-12-07 13:30:00,372.54,372.7,372.3,372.43,3862.0,365.147,365.3038,364.9117,365.0392,3862.0
2022-12-07 13:35:00,372.53,372.63,372.31,372.57,4040.0,365.1372,365.2352,364.9215,365.1764,4040.0
2022-12-07 13:40:00,372.6,372.7,372.4,372.42,4587.0,365.2058,365.3038,365.0097,365.0294,4587.0
2022-12-07 13:45:00,372.46,372.46,372.24,372.28,4364.0,365.0686,365.0686,364.8529,364.8921,4364.0
2022-12-07 13:50:00,372.2,372.2,371.72,372.04,4921.0,364.8137,364.8137,364.3432,364.6569,4921.0
2022-12-07 13:55:00,371.98,371.99,371.49,371.59,4467.0,364.5981,364.6079,364.1178,364.2158,4467.0
2022-12-07 14:00:00,371.61,371.62,371.02,371.07,7007.0,364.2354,364.2452,363.6571,363.7061,7007.0
2022-12-07 14:05:00,371.09,371.18,370.76,370.76,4939.0,363.7257,363.814,363.4023,363.4023,4939.0
2022-12-07 14:10:00,370.78,371.22,370.71,371.22,4687.0,363.4219,363.8532,363.3533,363.8532,4687.0
2022-12-07 14:15:00,371.16,371.19,370.99,371.18,8820.0,363.7944,363.8238,363.6277,363.814,8820.0
2022-12-07 14:20:00,371.16,371.27,370.93,371.1,5076.0,363.7944,363.9022,363.5689,363.7355,5076.0
2022-12-07 14:25:00,371.2,371.49,371.2,371.26,3304.0,363.8336,364.1178,363.8336,363.8924,3304.0
2022-12-07 14:30:00,371.35,371.65,371.21,371.52,5671.0,363.9806,364.2746,363.8434,364.1472,5671.0
2022-12-07 14:35:00,371.53,371.62,371.43,371.55,3595.0,364.157,364.2452,364.059,364.1766,3595.0
2022-12-07 14:40:00,371.66,371.74,371.41,371.74,5509.0,364.2844,364.3628,364.0394,364.3628,5509.0
2022-12-07 14:45:00,371.67,372.0,371.6,371.84,7974.0,364.2942,364.6177,364.2256,364.4609,7974.0
2022-12-07 14:50:00,371.83,371.9,371.66,371.67,13250.0,364.4511,364.5197,364.2844,364.2942,13250.0
2022-12-07 14:55:00,371.67,371.7,371.19,371.45,5665.0,364.2942,364.3236,363.8238,364.0786,5665.0
2022-12-07 15:00:00,371.31,371.67,371.13,371.63,4318.0,363.9414,364.2942,363.765,364.255,4318.0
2022-12-07 15:05:00,371.5,371.54,370.81,370.81,8244.0,364.1276,364.1668,363.4513,363.4513,8244.0
2022-12-07 15:10:00,370.94,371.39,370.93,371.09,7440.0,363.5787,364.0198,363.5689,363.7257,7440.0
2022-12-07 15:15:00,371.01,371.25,370.91,371.22,9441.0,363.6473,363.8826,363.5493,363.8532,9441.0
2022-12-07 15:20:00,371.08,371.12,370.69,370.94,7501.0,363.7159,363.7552,363.3337,363.5787,7501.0
2022-12-07 15:25:00,370.92,371.3,370.81,371.17,8573.0,363.5591,363.9316,363.4513,363.8042,8573.0
2022-12-07 15:30:00,371.19,371.75,371.17,371.69,19919.0,363.8238,364.3726,363.8042,364.3138,19919.0
2022-12-07 15:35:00,371.74,371.75,371.43,371.56,7467.0,364.3628,364.3726,364.059,364.1864,7467.0
2022-12-07 15:40:00,371.53,371.82,371.39,371.66,14341.0,364.157,364.4413,364.0198,364.2844,14341.0
2022-12-07 15:45:00,371.63,371.78,371.51,371.6,11516.0,364.255,364.4021,364.1374,364.2256,11516.0
2022-12-07 15:50:00,371.52,372.19,371.18,372.19,25979.0,364.1472,364.8039,363.814,364.8039,25979.0
2022-12-07 15:55:00,372.17,372.62,371.94,371.97,59039.0,364.7843,365.2254,364.5589,364.5883,59039.0
2022-12-08 09:30:00,373.26,373.26,369.75,370.66,47661.0,365.8527,365.8527,362.4123,363.3043,47661.0
2022-12-08 09:35:00,370.39,371.15,369.0,369.53,30450.0,363.0396,363.7846,361.6772,362.1967,30450.0
2022-12-08 09:40:00,369.63,369.64,368.02,368.24,46023.0,362.2947,362.3045,360.7167,360.9323,46023.0
2022-12-08 09:45:00,368.24,368.75,366.5,368.75,37557.0,360.9323,361.4322,359.2268,361.4322,37557.0
2022-12-08 09:50:00,368.24,369.91,368.24,369.88,10197.0,360.9323,362.5692,360.9323,362.5398,10197.0
2022-12-08 09:55:00,369.7,370.07,369.39,370.02,16933.0,362.3633,362.726,362.0595,362.677,16933.0
2022-12-08 10:00:00,370.05,370.19,369.09,369.62,10592.0,362.7064,362.8436,361.7654,362.2849,10592.0
2022-12-08 10:05:00,369.54,370.85,369.26,370.6,16519.0,362.2065,363.4905,361.9321,363.2455,16519.0
2022-12-08 10:10:00,370.5,370.65,370.0,370.56,6512.0,363.1475,363.2945,362.6574,363.2063,6512.0
2022-12-08 10:15:00,370.57,371.53,370.57,371.23,22168.0,363.2161,364.157,363.2161,363.863,22168.0
2022-12-08 10:20:00,371.19,371.52,371.07,371.25,11233.0,363.8238,364.1472,363.7061,363.8826,11233.0
2022-12-08 10:25:00,371.24,372.61,371.07,372.16,21268.0,363.8728,365.2156,363.7061,364.7745,21268.0
2022-12-08 10:30:00,372.16,372.2,371.38,371.49,11608.0,364.7745,364.8137,364.01,364.1178,11608.0
2022-12-08 10:35:00,371.49,371.87,371.25,371.66,18728.0,364.1178,364.4903,363.8826,364.2844,18728.0
2022-12-08 10:40:00,371.58,371.8,371.21,371.35,10830.0,364.206,364.4217,363.8434,363.9806,10830.0
2022-12-08 10:45:00,371.34,371.69,371.29,371.69,10049.0,363.9708,364.3138,363.9218,364.3138,10049.0
2022-12-08 10:50:00,371.92,372.54,371.8,372.18,8881.0,364.5393,365.147,364.4217,364.7941,8881.0
2022-12-08 10:55:00,372.18,372.29,371.67,371.79,8777.0,364.7941,364.9019,364.2942,364.4119,8777.0
2022-12-08 11:00:00,371.81,371.88,371.29,371.38,7327.0,364.4315,364.5001,363.9218,364.01,7327.0
2022-12-08 11:05:00,371.4,371.45,370.91,371.29,5954.0,364.0296,364.0786,363.5493,363.9218,5954.0
2022-12-08 11:10:00,371.3,371.87,371.14,371.69,6848.0,363.9316,364.4903,363.7748,364.3138,6848.0
2022-12-08 11:15:00,371.69,371.81,371.29,371.35,8927.0,364.3138,364.4315,363.9218,363.9806,8927.0
2022-12-08 11:20:00,371.33,371.52,371.13,371.49,6989.0,363.961,364.1472,363.765,364.1178,6989.0
2022-12-08 11:25:00,371.62,371.86,371.45,371.59,5423.0,364.2452,364.4805,364.0786,364.2158,5423.0
2022-12-08 11:30:00,371.56,371.95,371.41,371.46,3783.0,364.1864,364.5687,364.0394,364.0884,3783.0
2022-12-08 11:35:00,371.42,371.56,371.13,371.25,9876.0,364.0492,364.1864,363.765,363.8826,9876.0
2022-12-08 11:40:00,371.38,371.65,371.16,371.37,22687.0,364.01,364.2746,363.7944,364.0002,22687.0
2022-12-08 11:45:00,371.3,371.3,370.71,370.99,13343.0,363.9316,363.9316,363.3533,363.6277,13343.0
2022-12-08 11:50:00,370.9,370.92,370.53,370.71,9296.0,363.5395,363.5591,363.1769,363.3533,9296.0
2022-12-08 11:55:00,370.84,371.0,370.34,370.45,29729.0,363.4807,363.6375,362.9906,363.0984,29729.0
2022-12-08 12:00:00,370.58,370.93,370.21,370.29,9966.0,363.2259,363.5689,362.8632,362.9416,9966.0
2022-12-08 12:05:00,370.22,370.44,369.96,370.43,9567.0,362.873,363.0886,362.6182,363.0788,9567.0
2022-12-08 12:10:00,370.5,370.53,370.18,370.41,6902.0,363.1475,363.1769,362.8338,363.0592,6902.0
2022-12-08 12:15:00,370.35,370.35,369.73,370.11,10781.0,363.0004,363.0004,362.3927,362.7652,10781.0
2022-12-08 12:20:00,369.9,369.91,369.54,369.69,7544.0,362.5594,362.5692,362.2065,362.3535,7544.0
2022-12-08 12:25:00,369.61,369.8,369.41,369.41,9588.0,362.2751,362.4613,362.0791,362.0791,9588.0
2022-12-08 12:30:00,369.51,369.7,369.41,369.52,4573.0,362.1771,362.3633,362.0791,362.1869,4573.0
2022-12-08 12:35:00,369.44,369.61,369.07,369.13,4420.0,362.1085,362.2751,361.7458,361.8046,4420.0
2022-12-08 12:40:00,369.14,369.51,369.07,369.07,3483.0,361.8144,362.1771,361.7458,361.7458,3483.0
2022-12-08 12:45:00,369.16,369.51,369.15,369.5,4426.0,361.834,362.1771,361.8242,362.1673,4426.0
2022-12-08 12:50:00,369.57,369.57,369.14,369.41,7727.0,362.2359,362.2359,361.8144,362.0791,7727.0
2022-12-08 12:55:00,369.46,369.61,369.28,369.3,22640.0,362.1281,362.2751,361.9517,361.9713,22640.0
2022-12-08 13:00:00,369.32,369.59,369.2,369.47,5248.0,361.9909,362.2555,361.8733,362.1379,5248.0
2022-12-08 13:05:00,369.47,369.56,369.23,369.31,6548.0,362.1379,362.2261,361.9027,361.9811,6548.0
2022-12-08 13:10:00,369.26,369.34,368.89,368.96,10139.0,361.9321,362.0105,361.5694,361.638,10139.0
2022-12-08 13:15:00,369.02,369.17,368.87,369.01,18279.0,361.6968,361.8438,361.5498,361.687,18279.0
2022-12-08 13:20:00,369.02,369.59,368.97,369.13,13571.0,361.6968,362.2555,361.6478,361.8046,13571.0
2022-12-08 13:25:00,369.11,369.26,368.92,369.14,16616.0,361.785,361.9321,361.5988,361.8144,16616.0
2022-12-08 13:30:00,369.13,369.84,369.08,369.47,12315.0,361.8046,362.5006,361.7556,362.1379,12315.0
2022-12-08 13:35:00,369.62,369.73,369.2,369.42,3419.0,362.2849,362.3927,361.8733,362.0889,3419.0
2022-12-08 13:40:00,369.37,369.4,369.1,369.21,10228.0,362.0399,362.0693,361.7752,361.8831,10228.0
2022-12-08 13:45:00,369.29,370.2,369.11,369.92,35282.0,361.9615,362.8534,361.785,362.579,35282.0
2022-12-08 13:50:00,369.94,369.94,369.35,369.45,13157.0,362.5986,362.5986,362.0203,362.1183,13157.0
2022-12-08 13:55:00,369.46,369.79,369.34,369.79,12346.0,362.1281,362.4515,362.0105,362.4515,12346.0
2022-12-08 14:00:00,369.77,369.82,369.11,369.12,5305.0,362.4319,362.4809,361.785,361.7948,5305.0
2022-12-08 14:05:00,369.08,369.2,368.51,368.61,9986.0,361.7556,361.8733,361.1969,361.295,9986.0
2022-12-08 14:10:00,368.6,368.6,368.18,368.31,8566.0,361.2852,361.2852,360.8735,361.0009,8566.0
2022-12-08 14:15:00,368.29,369.0,368.29,368.88,4188.0,360.9813,361.6772,360.9813,361.5596,4188.0
2022-12-08 14:20:00,368.94,368.94,368.58,368.65,7488.0,361.6184,361.6184,361.2656,361.3342,7488.0
2022-12-08 14:25:00,368.65,368.7,368.11,368.11,11236.0,361.3342,361.3832,360.8049,360.8049,11236.0
2022-12-08 14:30:00,368.09,368.43,367.82,368.31,6747.0,360.7853,361.1185,360.5206,361.0009,6747.0
2022-12-08 14:35:00,368.36,369.04,368.2,368.97,4229.0,361.0499,361.7164,360.8931,361.6478,4229.0
2022-12-08 14:40:00,368.99,369.22,368.75,368.85,7038.0,361.6674,361.8929,361.4322,361.5302,7038.0
2022-12-08 14:45:00,368.89,369.04,368.69,369.03,13637.0,361.5694,361.7164,361.3734,361.7066,13637.0
2022-12-08 14:50:00,368.93,369.07,368.76,369.01,9679.0,361.6086,361.7458,361.442,361.687,9679.0
2022-12-08 14:55:00,369.05,369.14,368.81,368.98,7786.0,361.7262,361.8144,361.491,361.6576,7786.0
2022-12-08 15:00:00,368.99,369.07,368.67,368.84,20672.0,361.6674,361.7458,361.3538,361.5204,20672.0
2022-12-08 15:05:00,368.74,369.48,368.67,369.43,11181.0,361.4224,362.1477,361.3538,362.0987,11181.0
2022-12-08 15:10:00,369.44,370.24,369.44,370.08,13012.0,362.1085,362.8926,362.1085,362.7358,13012.0
2022-12-08 15:15:00,370.0,370.4,369.86,369.91,15469.0,362.6574,363.0494,362.5202,362.5692,15469.0
2022-12-08 15:20:00,369.95,370.43,369.82,370.42,8307.0,362.6084,363.0788,362.4809,363.069,8307.0
2022-12-08 15:25:00,370.47,370.76,370.17,370.31,14940.0,363.1181,363.4023,362.824,362.9612,14940.0
2022-12-08 15:30:00,370.39,370.7,370.34,370.53,9569.0,363.0396,363.3435,362.9906,363.1769,9569.0
2022-12-08 15:35:00,370.55,370.63,370.36,370.54,6178.0,363.1965,363.2749,363.0102,363.1867,6178.0
2022-12-08 15:40:00,370.52,370.7,370.28,370.46,16567.0,363.1671,363.3435,362.9318,363.1082,16567.0
2022-12-08 15:45:00,370.41,370.51,370.0,370.49,26997.0,363.0592,363.1573,362.6574,363.1377,26997.0
2022-12-08 15:50:00,370.5,371.0,370.31,370.97,38393.0,363.1475,363.6375,362.9612,363.6081,38393.0
2022-12-08 15:55:00,371.04,371.85,371.0,371.77,85198.0,363.6767,364.4707,363.6375,364.3923,85198.0
2022-12-09 09:30:00,373.0,374.0,371.79,371.79,41878.0,365.5978,366.578,364.4119,364.4119,41878.0
2022-12-09 09:35:00,371.82,372.62,371.76,372.3,3608.0,364.4413,365.2254,364.3825,364.9117,3608.0
2022-12-09 09:40:00,372.4,372.78,371.73,372.57,16198.0,365.0097,365.3822,364.353,365.1764,16198.0
2022-12-09 09:45:00,372.73,372.79,371.55,371.79,40974.0,365.3332,365.392,364.1766,364.4119,40974.0
2022-12-09 09:50:00,371.79,372.67,371.46,371.48,8845.0,364.4119,365.2744,364.0884,364.108,8845.0
2022-12-09 09:55:00,371.75,371.97,371.02,371.02,10546.0,364.3726,364.5883,363.6571,363.6571,10546.0
2022-12-09 10:00:00,371.43,371.95,369.79,370.73,8301.0,364.059,364.5687,362.4515,363.3729,8301.0
2022-12-09 10:05:00,370.65,370.85,369.65,370.0,14782.0,363.2945,363.4905,362.3143,362.6574,14782.0
2022-12-09 10:10:00,370.18,370.22,367.8,368.92,31456.0,362.8338,362.873,360.501,361.5988,31456.0
2022-12-09 10:15:00,369.14,369.64,369.14,369.48,23170.0,361.8144,362.3045,361.8144,362.1477,23170.0
2022-12-09 10:20:00,369.42,370.85,369.42,370.68,12217.0,362.0889,363.4905,362.0889,363.3239,12217.0
2022-12-09 10:25:00,371.04,371.09,370.49,371.0,10794.0,363.6767,363.7257,363.1377,363.6375,10794.0
2022-12-09 10:30:00,371.19,371.2,369.96,369.97,10775.0,363.8238,363.8336,362.6182,362.628,10775.0
2022-12-09 10:35:00,370.1,370.46,369.99,370.44,7100.0,362.7554,363.1082,362.6476,363.0886,7100.0
2022-12-09 10:40:00,370.42,370.79,369.94,370.25,6651.0,363.069,363.4317,362.5986,362.9024,6651.0
2022-12-09 10:45:00,369.95,370.27,369.54,369.64,10426.0,362.6084,362.922,362.2065,362.3045,10426.0
2022-12-09 10:50:00,369.54,370.0,369.14,369.38,11527.0,362.2065,362.6574,361.8144,362.0497,11527.0
2022-12-09 10:55:00,369.46,369.86,369.45,369.7,10682.0,362.1281,362.5202,362.1183,362.3633,10682.0
2022-12-09 11:00:00,369.74,369.82,368.81,369.0,30242.0,362.4025,362.4809,361.491,361.6772,30242.0
2022-12-09 11:05:00,369.0,369.05,368.54,368.8,11943.0,361.6772,361.7262,361.2264,361.4812,11943.0
2022-12-09 11:10:00,368.55,368.62,368.33,368.57,9222.0,361.2362,361.3048,361.0205,361.2558,9222.0
2022-12-09 11:15:00,368.74,369.12,368.73,368.87,6026.0,361.4224,361.7948,361.4126,361.5498,6026.0
2022-12-09 11:20:00,368.94,368.94,368.56,368.56,12556.0,361.6184,361.6184,361.246,361.246,12556.0
2022-12-09 11:25:00,368.52,368.6,368.2,368.49,24671.0,361.2067,361.2852,360.8931,361.1773,24671.0
2022-12-09 11:30:00,368.63,368.73,367.8,367.82,17388.0,361.3146,361.4126,360.501,360.5206,17388.0
2022-12-09 11:35:00,367.8,368.02,367.55,367.74,24298.0,360.501,360.7167,360.256,360.4422,24298.0
2022-12-09 11:40:00,367.68,367.75,367.37,367.62,23657.0,360.3834,360.452,360.0796,360.3246,23657.0
2022-12-09 11:45:00,367.5,367.65,367.0,367.07,18748.0,360.207,360.354,359.7169,359.7855,18748.0
2022-12-09 11:50:00,367.16,367.25,366.73,366.73,10759.0,359.8737,359.962,359.4523,359.4523,10759.0
2022-12-09 11:55:00,366.97,366.98,366.31,366.4,11025.0,359.6875,359.6973,359.0406,359.1288,11025.0
2022-12-09 12:00:00,366.42,366.58,365.79,365.85,11575.0,359.1484,359.3052,358.5309,358.5897,11575.0
2022-12-09 12:05:00,365.79,366.31,365.79,365.96,6150.0,358.5309,359.0406,358.5309,358.6976,6150.0
2022-12-09 12:10:00,365.98,366.16,365.89,365.95,9152.0,358.7172,358.8936,358.6289,358.6877,9152.0
2022-12-09 12:15:00,366.04,366.04,365.67,365.67,4968.0,358.776,358.776,358.4133,358.4133,4968.0
2022-12-09 12:20:00,365.69,365.69,365.07,365.32,26659.0,358.4329,358.4329,357.8252,358.0703,26659.0
2022-12-09 12:25:00,365.3,365.68,365.1,365.25,18523.0,358.0506,358.4231,357.8546,358.0016,18523.0
2022-12-09 12:30:00,365.31,365.75,365.2,365.47,10047.0,358.0605,358.4917,357.9526,358.2173,10047.0
2022-12-09 12:35:00,365.42,365.94,365.29,365.37,49293.0,358.1683,358.6779,358.0408,358.1193,49293.0
2022-12-09 12:40:00,365.31,365.37,364.72,364.91,20926.0,358.0605,358.1193,357.4822,357.6684,20926.0
2022-12-09 12:45:00,364.95,365.15,364.48,364.88,21172.0,357.7076,357.9036,357.2469,357.639,21172.0
2022-12-09 12:50:00,364.67,364.68,364.38,364.58,9798.0,357.4332,357.443,357.1489,357.3449,9798.0
2022-12-09 12:55:00,364.51,365.03,364.51,364.87,11063.0,357.2763,357.786,357.2763,357.6292,11063.0
2022-12-09 13:00:00,364.85,365.0,364.57,364.76,8589.0,357.6096,357.7566,357.3351,357.5214,8589.0
2022-12-09 13:05:00,364.5,364.72,364.04,364.49,5409.0,357.2665,357.4822,356.8157,357.2567,5409.0
2022-12-09 13:10:00,364.37,365.04,364.37,365.01,7680.0,357.1391,357.7958,357.1391,357.7664,7680.0
2022-12-09 13:15:00,365.03,365.13,364.97,364.98,12704.0,357.786,357.884,357.7272,357.737,12704.0
2022-12-09 13:20:00,365.01,365.01,364.73,364.93,5547.0,357.7664,357.7664,357.492,357.688,5547.0
2022-12-09 13:25:00,364.93,365.32,364.79,364.89,19773.0,357.688,358.0703,357.5508,357.6488,19773.0
2022-12-09 13:30:00,365.02,365.65,364.89,365.44,12092.0,357.7762,358.3937,357.6488,358.1879,12092.0
2022-12-09 13:35:00,365.43,365.53,365.22,365.48,3815.0,358.1781,358.2761,357.9722,358.2271,3815.0
2022-12-09 13:40:00,365.51,365.55,365.11,365.27,5368.0,358.2565,358.2957,357.8644,358.0212,5368.0
2022-12-09 13:45:00,365.33,365.4,365.0,365.25,4483.0,358.0801,358.1487,357.7566,358.0016,4483.0
2022-12-09 13:50:00,365.14,365.22,365.0,365.2,6266.0,357.8938,357.9722,357.7566,357.9526,6266.0
2022-12-09 13:55:00,365.05,365.14,364.98,365.0,1935.0,357.8056,357.8938,357.737,357.7566,1935.0
2022-12-09 14:00:00,365.06,365.06,363.65,363.75,17533.0,357.8154,357.8154,356.4334,356.5314,17533.0
2022-12-09 14:05:00,363.72,364.13,363.63,363.94,12053.0,356.502,356.9039,356.4138,356.7176,12053.0
2022-12-09 14:10:00,363.93,364.16,363.8,364.14,4419.0,356.7078,356.9333,356.5804,356.9137,4419.0
2022-12-09 14:15:00,364.0,364.34,363.91,364.0,4713.0,356.7764,357.1097,356.6882,356.7764,4713.0
2022-12-09 14:20:00,363.94,364.05,363.5,363.62,7282.0,356.7176,356.8255,356.2864,356.404,7282.0
2022-12-09 14:25:00,363.48,364.0,363.41,363.81,8432.0,356.2668,356.7764,356.1982,356.5902,8432.0
2022-12-09 14:30:00,363.73,363.93,363.63,363.87,9744.0,356.5118,356.7078,356.4138,356.649,9744.0
2022-12-09 14:35:00,363.94,364.32,363.86,364.19,16488.0,356.7176,357.0901,356.6392,356.9627,16488.0
2022-12-09 14:40:00,364.08,364.32,363.82,363.82,11622.0,356.8549,357.0901,356.6,356.6,11622.0
2022-12-09 14:45:00,363.82,363.99,363.79,363.9,2998.0,356.6,356.7666,356.5706,356.6784,2998.0
2022-12-09 14:50:00,363.95,364.22,363.89,363.99,3300.0,356.7274,356.9921,356.6686,356.7666,3300.0
2022-12-09 14:55:00,363.94,364.04,363.65,363.67,4444.0,356.7176,356.8157,356.4334,356.453,4444.0
2022-12-09 15:00:00,363.56,363.7,363.36,363.57,8109.0,356.3452,356.4824,356.1491,356.355,8109.0
2022-12-09 15:05:00,363.61,363.68,363.34,363.44,7969.0,356.3942,356.4628,356.1295,356.2276,7969.0
2022-12-09 15:10:00,363.29,363.89,363.12,363.83,17287.0,356.0805,356.6686,355.9139,356.6098,17287.0
2022-12-09 15:15:00,363.76,363.88,363.44,363.53,9547.0,356.5412,356.6588,356.2276,356.3158,9547.0
2022-12-09 15:20:00,363.35,363.42,362.86,362.92,11454.0,356.1393,356.208,355.6591,355.7179,11454.0
2022-12-09 15:25:00,362.86,363.03,362.78,362.85,10340.0,355.6591,355.8257,355.5807,355.6493,10340.0
2022-12-09 15:30:00,362.84,362.96,362.45,362.45,19950.0,355.6395,355.7571,355.2572,355.2572,19950.0
2022-12-09 15:35:00,362.5,362.5,361.72,361.76,13946.0,355.3062,355.3062,354.5417,354.5809,13946.0
2022-12-09 15:40:00,361.72,362.0,361.42,361.5,21997.0,354.5417,354.8161,354.2476,354.3261,21997.0
2022-12-09 15:45:00,361.49,362.09,361.44,361.54,46555.0,354.3163,354.9044,354.2673,354.3653,46555.0
2022-12-09 15:50:00,361.48,361.48,360.95,361.32,56896.0,354.3065,354.3065,353.787,354.1496,56896.0
2022-12-09 15:55:00,361.31,361.68,360.81,361.04,110720.0,354.1398,354.5025,353.6498,353.8752,110720.0
2022-12-12 09:30:00,362.93,365.0,362.5,363.67,52735.0,355.7277,357.7566,355.3062,356.453,52735.0
2022-12-12 09:35:00,363.5,365.33,363.5,364.95,30216.0,356.2864,358.0801,356.2864,357.7076,30216.0
2022-12-12 09:40:00,365.0,365.8,364.91,365.07,24582.0,357.7566,358.5407,357.6684,357.8252,24582.0
2022-12-12 09:45:00,364.86,365.0,363.59,363.69,34261.0,357.6194,357.7566,356.3746,356.4726,34261.0
2022-12-12 09:50:00,363.46,363.82,363.28,363.64,13827.0,356.2472,356.6,356.0707,356.4236,13827.0
2022-12-12 09:55:00,363.64,363.95,363.51,363.95,8595.0,356.4236,356.7274,356.2962,356.7274,8595.0
2022-12-12 10:00:00,364.0,364.5,363.87,364.47,10217.0,356.7764,357.2665,356.649,357.2371,10217.0
2022-12-12 10:05:00,364.26,365.16,364.26,364.62,42245.0,357.0313,357.9134,357.0313,357.3841,42245.0
2022-12-12 10:10:00,364.46,365.19,364.33,365.19,24243.0,357.2273,357.9428,357.0999,357.9428,24243.0
2022-12-12 10:15:00,364.95,365.74,364.94,365.58,14392.0,357.7076,358.4819,357.6978,358.3251,14392.0
2022-12-12 10:20:00,365.59,366.11,365.48,365.91,34656.0,358.3349,358.8446,358.2271,358.6485,34656.0
2022-12-12 10:25:00,365.9,366.18,365.66,366.0,21690.0,358.6387,358.9132,358.4035,358.7368,21690.0
2022-12-12 10:30:00,366.02,366.28,365.74,366.19,26785.0,358.7564,359.0112,358.4819,358.923,26785.0
2022-12-12 10:35:00,366.19,366.19,365.67,365.95,13243.0,358.923,358.923,358.4133,358.6877,13243.0
2022-12-12 10:40:00,366.03,367.17,366.03,367.15,15130.0,358.7662,359.8835,358.7662,359.8639,15130.0
2022-12-12 10:45:00,367.06,367.17,366.63,366.63,20826.0,359.7757,359.8835,359.3543,359.3543,20826.0
2022-12-12 10:50:00,366.72,366.73,366.01,366.39,13839.0,359.4425,359.4523,358.7466,359.119,13839.0
2022-12-12 10:55:00,366.44,366.52,365.84,365.84,7062.0,359.168,359.2464,358.5799,358.5799,7062.0
2022-12-12 11:00:00,365.8,365.84,365.56,365.74,12262.0,358.5407,358.5799,358.3055,358.4819,12262.0
2022-12-12 11:05:00,365.73,366.46,365.61,366.33,6809.0,358.4721,359.1876,358.3545,359.0602,6809.0
2022-12-12 11:10:00,366.4,366.49,365.87,366.16,10805.0,359.1288,359.217,358.6093,358.8936,10805.0
2022-12-12 11:15:00,366.11,366.13,365.15,365.36,10697.0,358.8446,358.8642,357.9036,358.1095,10697.0
2022-12-12 11:20:00,365.36,365.65,365.27,365.47,6613.0,358.1095,358.3937,358.0212,358.2173,6613.0
2022-12-12 11:25:00,365.49,365.58,365.28,365.58,5948.0,358.2369,358.3251,358.031,358.3251,5948.0
2022-12-12 11:30:00,365.56,365.56,365.13,365.22,7372.0,358.3055,358.3055,357.884,357.9722,7372.0
2022-12-12 11:35:00,365.37,365.48,365.22,365.48,4833.0,358.1193,358.2271,357.9722,358.2271,4833.0
2022-12-12 11:40:00,365.35,365.48,364.83,364.91,6742.0,358.0997,358.2271,357.59,357.6684,6742.0
2022-12-12 11:45:00,364.89,365.09,364.61,365.04,6861.0,357.6488,357.8448,357.3743,357.7958,6861.0
2022-12-12 11:50:00,365.07,365.61,365.0,365.35,21405.0,357.8252,358.3545,357.7566,358.0997,21405.0
2022-12-12 11:55:00,365.38,365.74,365.2,365.74,4513.0,358.1291,358.4819,357.9526,358.4819,4513.0
2022-12-12 12:00:00,365.81,366.15,365.71,366.15,4054.0,358.5505,358.8838,358.4525,358.8838,4054.0
2022-12-12 12:05:00,366.12,366.28,365.51,365.7,8023.0,358.8544,359.0112,358.2565,358.4427,8023.0
2022-12-12 12:10:00,365.77,365.88,365.55,365.67,6967.0,358.5113,358.6191,358.2957,358.4133,6967.0
2022-12-12 12:15:00,365.62,366.34,365.5,366.19,18313.0,358.3643,359.07,358.2467,358.923,18313.0
2022-12-12 12:20:00,366.27,366.27,365.75,365.89,7000.0,359.0014,359.0014,358.4917,358.6289,7000.0
2022-12-12 12:25:00,365.98,366.05,365.63,365.92,5082.0,358.7172,358.7858,358.3741,358.6583,5082.0
2022-12-12 12:30:00,365.91,366.36,365.82,366.36,3634.0,358.6485,359.0896,358.5603,359.0896,3634.0
2022-12-12 12:35:00,366.36,366.5,366.11,366.28,9816.0,359.0896,359.2268,358.8446,359.0112,9816.0
2022-12-12 12:40:00,366.24,366.71,366.24,366.29,5768.0,358.972,359.4327,358.972,359.021,5768.0
2022-12-12 12:45:00,366.53,366.68,366.12,366.31,8073.0,359.2562,359.4033,358.8544,359.0406,8073.0
2022-12-12 12:50:00,366.22,366.22,365.68,365.88,8182.0,358.9524,358.9524,358.4231,358.6191,8182.0
2022-12-12 12:55:00,365.97,365.99,365.42,365.42,6986.0,358.7074,358.727,358.1683,358.1683,6986.0
2022-12-12 13:00:00,365.53,365.71,364.81,364.81,7962.0,358.2761,358.4525,357.5704,357.5704,7962.0
2022-12-12 13:05:00,364.97,365.22,364.82,365.13,7977.0,357.7272,357.9722,357.5802,357.884,7977.0
2022-12-12 13:10:00,365.1,365.37,365.09,365.27,5787.0,357.8546,358.1193,357.8448,358.0212,5787.0
2022-12-12 13:15:00,365.34,365.68,365.19,365.68,7550.0,358.0899,358.4231,357.9428,358.4231,7550.0
2022-12-12 13:20:00,365.71,365.71,364.91,365.0,11677.0,358.4525,358.4525,357.6684,357.7566,11677.0
2022-12-12 13:25:00,365.07,365.43,365.0,365.25,8217.0,357.8252,358.1781,357.7566,358.0016,8217.0
2022-12-12 13:30:00,365.33,365.56,365.31,365.49,5001.0,358.0801,358.3055,358.0605,358.2369,5001.0
2022-12-12 13:35:00,365.41,365.48,365.23,365.35,4723.0,358.1585,358.2271,357.982,358.0997,4723.0
2022-12-12 13:40:00,365.43,365.52,365.36,365.37,3970.0,358.1781,358.2663,358.1095,358.1193,3970.0
2022-12-12 13:45:00,365.3,365.49,365.22,365.34,7588.0,358.0506,358.2369,357.9722,358.0899,7588.0
2022-12-12 13:50:00,365.24,365.41,365.19,365.26,5751.0,357.9918,358.1585,357.9428,358.0114,5751.0
2022-12-12 13:55:00,365.26,365.74,365.26,365.6,5591.0,358.0114,358.4819,358.0114,358.3447,5591.0
2022-12-12 14:00:00,365.66,365.8,365.47,365.79,8873.0,358.4035,358.5407,358.2173,358.5309,8873.0
2022-12-12 14:05:00,365.79,365.89,365.73,365.76,4669.0,358.5309,358.6289,358.4721,358.5015,4669.0
2022-12-12 14:10:00,365.79,365.79,365.29,365.29,14173.0,358.5309,358.5309,358.0408,358.0408,14173.0
2022-12-12 14:15:00,365.29,365.29,365.08,365.14,6259.0,358.0408,358.0408,357.835,357.8938,6259.0
2022-12-12 14:20:00,365.09,365.1,364.69,364.7,5625.0,357.8448,357.8546,357.4528,357.4626,5625.0
2022-12-12 14:25:00,364.66,364.95,364.45,364.88,4393.0,357.4233,357.7076,357.2175,357.639,4393.0
2022-12-12 14:30:00,364.85,365.06,364.7,364.96,7635.0,357.6096,357.8154,357.4626,357.7174,7635.0
2022-12-12 14:35:00,365.0,365.3,364.9,364.9,6310.0,357.7566,358.0506,357.6586,357.6586,6310.0
2022-12-12 14:40:00,365.07,365.2,364.8,364.81,6156.0,357.8252,357.9526,357.5606,357.5704,6156.0
2022-12-12 14:45:00,364.8,364.91,364.51,364.52,2753.0,357.5606,357.6684,357.2763,357.2861,2753.0
2022-12-12 14:50:00,364.51,364.71,364.4,364.65,7328.0,357.2763,357.4724,357.1685,357.4135,7328.0
2022-12-12 14:55:00,364.85,365.23,364.76,365.05,8257.0,357.6096,357.982,357.5214,357.8056,8257.0
2022-12-12 15:00:00,365.17,365.17,364.84,365.02,4960.0,357.9232,357.9232,357.5998,357.7762,4960.0
2022-12-12 15:05:00,365.1,365.7,364.98,365.65,5196.0,357.8546,358.4427,357.737,358.3937,5196.0
2022-12-12 15:10:00,365.69,365.94,365.34,365.43,10336.0,358.4329,358.6779,358.0899,358.1781,10336.0
2022-12-12 15:15:00,365.45,365.65,365.36,365.37,12334.0,358.1977,358.3937,358.1095,358.1193,12334.0
2022-12-12 15:20:00,365.36,366.04,365.36,365.91,9872.0,358.1095,358.776,358.1095,358.6485,9872.0
2022-12-12 15:25:00,365.92,366.1,365.44,365.51,48852.0,358.6583,358.8348,358.1879,358.2565,48852.0
2022-12-12 15:30:00,365.66,366.1,365.66,366.05,29849.0,358.4035,358.8348,358.4035,358.7858,29849.0
2022-12-12 15:35:00,366.06,367.17,365.93,367.07,32787.0,358.7956,359.8835,358.6681,359.7855,32787.0
2022-12-12 15:40:00,367.11,367.22,366.89,367.06,29677.0,359.8247,359.9325,359.6091,359.7757,29677.0
2022-12-12 15:45:00,367.02,367.83,367.0,367.58,58062.0,359.7365,360.5304,359.7169,360.2854,58062.0
2022-12-12 15:50:00,367.49,367.56,366.9,367.04,60764.0,360.1972,360.2658,359.6189,359.7561,60764.0
2022-12-12 15:55:00,367.11,367.39,366.59,367.33,174117.0,359.8247,360.0992,359.315,360.0404,174117.0
2022-12-13 09:30:00,361.63,366.69,361.09,366.34,125796.0,354.4535,359.4131,353.9242,359.07,125796.0
2022-12-13 09:35:00,366.13,371.84,365.0,370.71,231059.0,358.8642,364.4609,357.7566,363.3533,231059.0
2022-12-13 09:40:00,370.59,372.64,369.57,372.2,88268.0,363.2357,365.245,362.2359,364.8137,88268.0
2022-12-13 09:45:00,372.2,372.74,367.25,367.29,73948.0,364.8137,365.343,359.962,360.0012,73948.0
2022-12-13 09:50:00,367.46,368.78,366.01,368.17,61523.0,360.1678,361.4616,358.7466,360.8637,61523.0
2022-12-13 09:55:00,368.5,369.45,366.44,367.0,39781.0,361.1871,362.1183,359.168,359.7169,39781.0
2022-12-13 10:00:00,367.06,367.44,364.12,364.36,59240.0,359.7757,360.1482,356.8941,357.1293,59240.0
2022-12-13 10:05:00,364.47,364.47,362.22,362.68,70357.0,357.2371,357.2371,355.0318,355.4826,70357.0
2022-12-13 10:10:00,362.77,363.85,361.41,362.0,70240.0,355.5709,356.6294,354.2378,354.8161,70240.0
2022-12-13 10:15:00,362.09,363.85,361.67,363.85,54347.0,354.9044,356.6294,354.4927,356.6294,54347.0
2022-12-13 10:20:00,363.9,364.48,362.87,363.23,50517.0,356.6784,357.2469,355.6689,356.0217,50517.0
2022-12-13 10:25:00,363.0,364.0,362.79,364.0,19786.0,355.7963,356.7764,355.5905,356.7764,19786.0
2022-12-13 10:30:00,364.15,365.32,363.75,365.27,48688.0,356.9235,358.0703,356.5314,358.0212,48688.0
2022-12-13 10:35:00,365.3,365.3,364.01,364.38,29591.0,358.0506,358.0506,356.7862,357.1489,29591.0
2022-12-13 10:40:00,364.38,364.6,362.98,363.05,24428.0,357.1489,357.3645,355.7767,355.8453,24428.0
2022-12-13 10:45:00,363.33,363.64,362.8,362.85,22518.0,356.1197,356.4236,355.6003,355.6493,22518.0
2022-12-13 10:50:00,362.93,364.19,362.83,363.77,24475.0,355.7277,356.9627,355.6297,356.551,24475.0
2022-12-13 10:55:00,363.57,364.4,363.36,364.01,18716.0,356.355,357.1685,356.1491,356.7862,18716.0
2022-12-13 11:00:00,364.0,364.22,363.48,363.85,11437.0,356.7764,356.9921,356.2668,356.6294,11437.0
2022-12-13 11:05:00,363.6,363.68,363.02,363.19,22442.0,356.3844,356.4628,355.8159,355.9825,22442.0
2022-12-13 11:10:00,363.16,363.96,362.53,363.96,31261.0,355.9531,356.7372,355.3356,356.7372,31261.0
2022-12-13 11:15:00,363.44,364.35,363.19,364.12,53601.0,356.2276,357.1195,355.9825,356.8941,53601.0
2022-12-13 11:20:00,363.91,364.87,363.91,364.2,18334.0,356.6882,357.6292,356.6882,356.9725,18334.0
2022-12-13 11:25:00,364.38,364.88,364.0,364.85,17420.0,357.1489,357.639,356.7764,357.6096,17420.0
2022-12-13 11:30:00,364.86,365.56,364.73,365.46,27180.0,357.6194,358.3055,357.492,358.2075,27180.0
2022-12-13 11:35:00,365.46,365.62,364.96,364.96,21529.0,358.2075,358.3643,357.7174,357.7174,21529.0
2022-12-13 11:40:00,364.97,365.49,364.85,365.43,10853.0,357.7272,358.2369,357.6096,358.1781,10853.0
2022-12-13 11:45:00,365.42,365.42,363.68,363.94,24537.0,358.1683,358.1683,356.4628,356.7176,24537.0
2022-12-13 11:50:00,363.85,364.1,363.57,363.88,26370.0,356.6294,356.8745,356.355,356.6588,26370.0
2022-12-13 11:55:00,363.7,364.01,363.32,363.97,24743.0,356.4824,356.7862,356.1099,356.747,24743.0
2022-12-13 12:00:00,364.01,364.53,363.61,364.25,17285.0,356.7862,357.2959,356.3942,357.0215,17285.0
2022-12-13 12:05:00,364.25,364.42,363.95,364.02,12266.0,357.0215,357.1881,356.7274,356.7961,12266.0
2022-12-13 12:10:00,364.1,364.24,363.64,364.06,10221.0,356.8745,357.0117,356.4236,356.8353,10221.0
2022-12-13 12:15:00,364.04,364.27,363.2,363.28,10964.0,356.8157,357.0411,355.9923,356.0707,10964.0
2022-12-13 12:20:00,363.06,363.81,363.0,363.59,11993.0,355.8551,356.5902,355.7963,356.3746,11993.0
2022-12-13 12:25:00,363.77,364.16,363.69,363.9,13405.0,356.551,356.9333,356.4726,356.6784,13405.0
2022-12-13 12:30:00,363.8,364.11,363.63,363.79,12399.0,356.5804,356.8843,356.4138,356.5706,12399.0
2022-12-13 12:35:00,363.91,364.76,363.9,364.66,6056.0,356.6882,357.5214,356.6784,357.4233,6056.0
2022-12-13 12:40:00,364.75,365.06,364.06,364.49,33912.0,357.5116,357.8154,356.8353,357.2567,33912.0
2022-12-13 12:45:00,364.54,364.99,364.22,364.27,9253.0,357.3057,357.7468,356.9921,357.0411,9253.0
2022-12-13 12:50:00,364.25,364.4,363.71,364.31,11322.0,357.0215,357.1685,356.4922,357.0803,11322.0
2022-12-13 12:55:00,364.32,364.38,363.46,363.63,11397.0,357.0901,357.1489,356.2472,356.4138,11397.0
2022-12-13 13:00:00,363.5,363.77,363.27,363.62,7819.0,356.2864,356.551,356.0609,356.404,7819.0
2022-12-13 13:05:00,363.59,363.68,362.86,363.25,14780.0,356.3746,356.4628,355.6591,356.0413,14780.0
2022-12-13 13:10:00,363.13,363.51,363.13,363.42,10603.0,355.9237,356.2962,355.9237,356.208,10603.0
2022-12-13 13:15:00,363.44,363.75,363.19,363.55,31936.0,356.2276,356.5314,355.9825,356.3354,31936.0
2022-12-13 13:20:00,363.61,364.12,363.32,364.12,50947.0,356.3942,356.8941,356.1099,356.8941,50947.0
2022-12-13 13:25:00,364.12,364.2,363.72,364.0,19083.0,356.8941,356.9725,356.502,356.7764,19083.0
2022-12-13 13:30:00,363.98,364.2,363.15,363.15,19220.0,356.7568,356.9725,355.9433,355.9433,19220.0
2022-12-13 13:35:00,363.21,363.7,363.17,363.17,19278.0,356.0021,356.4824,355.9629,355.9629,19278.0
2022-12-13 13:40:00,363.27,363.4,362.88,363.18,22575.0,356.0609,356.1884,355.6787,355.9727,22575.0
2022-12-13 13:45:00,363.13,363.18,362.21,362.28,15428.0,355.9237,355.9727,355.022,355.0906,15428.0
2022-12-13 13:50:00,362.18,362.36,361.56,361.57,38364.0,354.9926,355.169,354.3849,354.3947,38364.0
2022-12-13 13:55:00,361.5,361.77,361.35,361.62,28477.0,354.3261,354.5907,354.179,354.4437,28477.0
2022-12-13 14:00:00,361.61,361.67,361.35,361.54,24775.0,354.4339,354.4927,354.179,354.3653,24775.0
2022-12-13 14:05:00,361.54,361.74,359.95,360.0,40563.0,354.3653,354.5613,352.8068,352.8558,40563.0
2022-12-13 14:10:00,360.07,360.82,360.0,360.31,16278.0,352.9244,353.6596,352.8558,353.1597,16278.0
2022-12-13 14:15:00,360.21,360.65,360.02,360.44,24244.0,353.0617,353.4929,352.8754,353.2871,24244.0
2022-12-13 14:20:00,360.66,361.28,360.65,360.87,7917.0,353.5027,354.1104,353.4929,353.7086,7917.0
2022-12-13 14:25:00,360.85,361.4,360.62,361.14,17993.0,353.689,354.228,353.4635,353.9732,17993.0
2022-12-13 14:30:00,361.11,361.44,360.81,361.18,16130.0,353.9438,354.2673,353.6498,354.0124,16130.0
2022-12-13 14:35:00,361.03,361.45,360.99,361.38,9312.0,353.8654,354.2771,353.8262,354.2084,9312.0
2022-12-13 14:40:00,361.42,362.4,361.24,362.4,13417.0,354.2476,355.2082,354.0712,355.2082,13417.0
2022-12-13 14:45:00,362.25,362.34,361.85,362.09,18398.0,355.0612,355.1494,354.6691,354.9044,18398.0
2022-12-13 14:50:00,362.05,362.36,361.04,361.14,29284.0,354.8651,355.169,353.8752,353.9732,29284.0
2022-12-13 14:55:00,361.2,361.28,360.49,360.76,18948.0,354.032,354.1104,353.3361,353.6007,18948.0
2022-12-13 15:00:00,360.75,361.06,360.0,360.09,17288.0,353.5909,353.8948,352.8558,352.944,17288.0
2022-12-13 15:05:00,360.09,360.9,360.0,360.86,22393.0,352.944,353.738,352.8558,353.6988,22393.0
2022-12-13 15:10:00,360.66,360.95,360.48,360.62,17221.0,353.5027,353.787,353.3263,353.4635,17221.0
2022-12-13 15:15:00,360.6,360.69,360.02,360.52,17841.0,353.4439,353.5321,352.8754,353.3655,17841.0
2022-12-13 15:20:00,360.35,360.74,360.0,360.74,20072.0,353.1989,353.5811,352.8558,353.5811,20072.0
2022-12-13 15:25:00,360.69,360.71,360.23,360.53,19822.0,353.5321,353.5517,353.0813,353.3753,19822.0
2022-12-13 15:30:00,360.54,361.5,360.46,361.36,25163.0,353.3851,354.3261,353.3067,354.1888,25163.0
2022-12-13 15:35:00,361.33,361.5,360.1,360.1,25745.0,354.1594,354.3261,352.9538,352.9538,25745.0
2022-12-13 15:40:00,360.14,360.14,359.5,359.84,51473.0,352.993,352.993,352.3657,352.699,51473.0
2022-12-13 15:45:00,359.87,360.36,359.06,359.23,65380.0,352.7284,353.2087,351.9345,352.1011,65380.0
2022-12-13 15:50:00,359.24,360.34,359.24,359.91,89155.0,352.1109,353.1891,352.1109,352.7676,89155.0
2022-12-13 15:55:00,359.89,360.0,358.32,359.0,212128.0,352.748,352.8558,351.2092,351.8757,212128.0
2022-12-14 09:30:00,359.01,359.72,357.05,357.56,64905.0,351.8855,352.5814,349.9644,350.4642,64905.0
2022-12-14 09:35:00,357.95,360.4,357.95,360.09,11136.0,350.8465,353.2479,350.8465,352.944,11136.0
2022-12-14 09:40:00,360.37,361.5,359.95,361.28,10079.0,353.2185,354.3261,352.8068,354.1104,10079.0
2022-12-14 09:45:00,361.17,362.0,361.03,361.35,9977.0,354.0026,354.8161,353.8654,354.179,9977.0
2022-12-14 09:50:00,361.53,362.61,361.52,362.47,15041.0,354.3555,355.414,354.3457,355.2768,15041.0
2022-12-14 09:55:00,362.62,364.49,362.61,364.24,34745.0,355.4238,357.2567,355.414,357.0117,34745.0
2022-12-14 10:00:00,364.06,365.19,363.96,365.08,44897.0,356.8353,357.9428,356.7372,357.835,44897.0
2022-12-14 10:05:00,365.08,366.7,364.98,365.21,32849.0,357.835,359.4229,357.737,357.9624,32849.0
2022-12-14 10:10:00,365.4,366.81,365.04,366.68,23268.0,358.1487,359.5307,357.7958,359.4033,23268.0
2022-12-14 10:15:00,366.68,367.8,365.92,367.69,32161.0,359.4033,360.501,358.6583,360.3932,32161.0
2022-12-14 10:20:00,367.73,369.43,367.14,367.86,76626.0,360.4324,362.0987,359.8541,360.5598,76626.0
2022-12-14 10:25:00,367.96,368.22,365.49,366.26,26863.0,360.6579,360.9127,358.2369,358.9916,26863.0
2022-12-14 10:30:00,366.24,366.91,365.6,366.09,14689.0,358.972,359.6287,358.3447,358.825,14689.0
2022-12-14 10:35:00,366.21,366.56,365.64,366.46,15996.0,358.9426,359.2856,358.3839,359.1876,15996.0
2022-12-14 10:40:00,366.34,366.81,366.13,366.42,19395.0,359.07,359.5307,358.8642,359.1484,19395.0
2022-12-14 10:45:00,366.21,366.25,364.61,364.91,21670.0,358.9426,358.9818,357.3743,357.6684,21670.0
2022-12-14 10:50:00,364.94,364.94,364.31,364.58,8682.0,357.6978,357.6978,357.0803,357.3449,8682.0
2022-12-14 10:55:00,364.59,364.99,363.92,364.47,17617.0,357.3547,357.7468,356.698,357.2371,17617.0
2022-12-14 11:00:00,364.85,364.85,363.95,364.22,9215.0,357.6096,357.6096,356.7274,356.9921,9215.0
2022-12-14 11:05:00,364.22,364.95,364.16,364.95,21699.0,356.9921,357.7076,356.9333,357.7076,21699.0
2022-12-14 11:10:00,364.95,365.13,364.0,364.0,32307.0,357.7076,357.884,356.7764,356.7764,32307.0
2022-12-14 11:15:00,364.13,364.15,363.52,363.99,18173.0,356.9039,356.9235,356.306,356.7666,18173.0
2022-12-14 11:20:00,363.9,364.14,363.5,363.5,12882.0,356.6784,356.9137,356.2864,356.2864,12882.0
2022-12-14 11:25:00,363.44,364.11,363.36,364.07,15865.0,356.2276,356.8843,356.1491,356.8451,15865.0
2022-12-14 11:30:00,364.06,364.23,363.88,363.88,12772.0,356.8353,357.0019,356.6588,356.6588,12772.0
2022-12-14 11:35:00,363.88,364.0,363.24,363.52,13294.0,356.6588,356.7764,356.0315,356.306,13294.0
2022-12-14 11:40:00,363.54,363.8,363.48,363.6,8567.0,356.3256,356.5804,356.2668,356.3844,8567.0
2022-12-14 11:45:00,363.62,363.62,362.76,362.85,12119.0,356.404,356.404,355.5611,355.6493,12119.0
2022-12-14 11:50:00,362.76,362.76,362.04,362.29,15294.0,355.5611,355.5611,354.8553,355.1004,15294.0
2022-12-14 11:55:00,362.23,362.23,361.4,361.51,11898.0,355.0416,355.0416,354.228,354.3359,11898.0
2022-12-14 12:00:00,361.44,361.5,361.03,361.45,22382.0,354.2673,354.3261,353.8654,354.2771,22382.0
2022-12-14 12:05:00,361.43,361.59,361.29,361.29,10599.0,354.2574,354.4143,354.1202,354.1202,10599.0
2022-12-14 12:10:00,361.29,361.75,361.29,361.75,9589.0,354.1202,354.5711,354.1202,354.5711,9589.0
2022-12-14 12:15:00,361.79,362.16,361.69,362.13,8955.0,354.6103,354.973,354.5123,354.9436,8955.0
2022-12-14 12:20:00,362.07,362.17,361.77,361.87,11141.0,354.8847,354.9828,354.5907,354.6887,11141.0
2022-12-14 12:25:00,361.85,362.07,361.82,362.01,5092.0,354.6691,354.8847,354.6397,354.8259,5092.0
2022-12-14 12:30:00,361.98,362.01,361.75,362.01,9493.0,354.7965,354.8259,354.5711,354.8259,9493.0
2022-12-14 12:35:00,362.11,362.11,361.74,362.1,5351.0,354.924,354.924,354.5613,354.9142,5351.0
2022-12-14 12:40:00,361.99,362.1,361.63,361.99,11162.0,354.8063,354.9142,354.4535,354.8063,11162.0
2022-12-14 12:45:00,362.1,362.13,361.61,362.13,13375.0,354.9142,354.9436,354.4339,354.9436,13375.0
2022-12-14 12:50:00,362.13,362.13,361.49,361.49,7388.0,354.9436,354.9436,354.3163,354.3163,7388.0
2022-12-14 12:55:00,361.51,361.74,361.4,361.42,15190.0,354.3359,354.5613,354.228,354.2476,15190.0
2022-12-14 13:00:00,361.49,361.84,361.36,361.8,9243.0,354.3163,354.6593,354.1888,354.6201,9243.0
2022-12-14 13:05:00,361.89,362.35,361.77,362.3,9671.0,354.7083,355.1592,354.5907,355.1102,9671.0
2022-12-14 13:10:00,362.19,363.0,362.19,362.69,39810.0,355.0024,355.7963,355.0024,355.4924,39810.0
2022-12-14 13:15:00,362.68,362.91,362.32,362.47,44273.0,355.4826,355.7081,355.1298,355.2768,44273.0
2022-12-14 13:20:00,362.39,363.27,362.39,362.94,13720.0,355.1984,356.0609,355.1984,355.7375,13720.0
2022-12-14 13:25:00,362.94,363.27,362.85,363.07,15738.0,355.7375,356.0609,355.6493,355.8649,15738.0
2022-12-14 13:30:00,363.17,363.56,363.03,363.19,11174.0,355.9629,356.3452,355.8257,355.9825,11174.0
2022-12-14 13:35:00,363.19,363.46,362.76,363.18,13861.0,355.9825,356.2472,355.5611,355.9727,13861.0
2022-12-14 13:40:00,363.49,363.86,363.33,363.74,10517.0,356.2766,356.6392,356.1197,356.5216,10517.0
2022-12-14 13:45:00,363.7,363.91,363.34,363.34,10126.0,356.4824,356.6882,356.1295,356.1295,10126.0
2022-12-14 13:50:00,363.47,363.58,362.99,363.12,11358.0,356.257,356.3648,355.7865,355.9139,11358.0
2022-12-14 13:55:00,363.13,363.5,362.9,363.1,8354.0,355.9237,356.2864,355.6983,355.8943,8354.0
2022-12-14 14:00:00,362.95,362.95,360.34,360.8,34503.0,355.7473,355.7473,353.1891,353.64,34503.0
2022-12-14 14:05:00,360.69,361.44,360.25,360.52,23056.0,353.5321,354.2673,353.1009,353.3655,23056.0
2022-12-14 14:10:00,360.52,361.45,360.31,361.25,13723.0,353.3655,354.2771,353.1597,354.081,13723.0
2022-12-14 14:15:00,361.38,361.87,360.96,361.65,23937.0,354.2084,354.6887,353.7968,354.4731,23937.0
2022-12-14 14:20:00,361.72,361.76,361.35,361.55,13264.0,354.5417,354.5809,354.179,354.3751,13264.0
2022-12-14 14:25:00,361.59,362.46,361.47,362.36,24271.0,354.4143,355.267,354.2967,355.169,24271.0
2022-12-14 14:30:00,362.22,362.64,359.8,359.83,25733.0,355.0318,355.4434,352.6598,352.6892,25733.0
2022-12-14 14:35:00,360.04,360.71,359.53,360.22,20334.0,352.895,353.5517,352.3952,353.0715,20334.0
2022-12-14 14:40:00,360.44,361.46,359.81,360.55,21801.0,353.2871,354.2869,352.6696,353.3949,21801.0
2022-12-14 14:45:00,360.59,360.78,359.11,360.52,20943.0,353.4341,353.6203,351.9835,353.3655,20943.0
2022-12-14 14:50:00,360.51,360.84,359.95,360.75,26868.0,353.3557,353.6792,352.8068,353.5909,26868.0
2022-12-14 14:55:00,360.77,361.47,360.42,361.47,21894.0,353.6105,354.2967,353.2675,354.2967,21894.0
2022-12-14 15:00:00,361.44,362.71,361.11,362.63,21935.0,354.2673,355.512,353.9438,355.4336,21935.0
2022-12-14 15:05:00,362.8,363.28,361.87,363.28,13095.0,355.6003,356.0707,354.6887,356.0707,13095.0
2022-12-14 15:10:00,363.28,365.58,363.28,364.57,39641.0,356.0707,358.3251,356.0707,357.3351,39641.0
2022-12-14 15:15:00,364.62,364.73,362.99,363.71,26731.0,357.3841,357.492,355.7865,356.4922,26731.0
2022-12-14 15:20:00,363.75,364.2,363.39,363.59,22517.0,356.5314,356.9725,356.1786,356.3746,22517.0
2022-12-14 15:25:00,363.61,363.61,362.94,362.94,38761.0,356.3942,356.3942,355.7375,355.7375,38761.0
2022-12-14 15:30:00,362.88,363.0,362.21,362.62,35722.0,355.6787,355.7963,355.022,355.4238,35722.0
2022-12-14 15:35:00,362.62,363.55,362.22,363.55,26761.0,355.4238,356.3354,355.0318,356.3354,26761.0
2022-12-14 15:40:00,363.56,364.01,363.29,363.99,28565.0,356.3452,356.7862,356.0805,356.7666,28565.0
2022-12-14 15:45:00,363.91,364.17,363.43,363.89,33638.0,356.6882,356.9431,356.2178,356.6686,33638.0
2022-12-14 15:50:00,363.75,364.8,363.63,364.36,43637.0,356.5314,357.5606,356.4138,357.1293,43637.0
2022-12-14 15:55:00,364.4,364.52,363.33,363.34,107973.0,357.1685,357.2861,356.1197,356.1295,107973.0
2022-12-15 09:30:00,360.66,363.7,360.66,363.46,49406.0,353.5027,356.4824,353.5027,356.2472,49406.0
2022-12-15 09:35:00,363.68,363.97,361.76,362.21,16950.0,356.4628,356.747,354.5809,355.022,16950.0
2022-12-15 09:40:00,362.0,362.17,360.34,360.42,5782.0,354.8161,354.9828,353.1891,353.2675,5782.0
2022-12-15 09:45:00,360.17,360.44,359.03,359.25,15896.0,353.0225,353.2871,351.9051,352.1207,15896.0
2022-12-15 09:50:00,359.25,359.42,358.17,358.27,25876.0,352.1207,352.2873,351.0621,351.1602,25876.0
2022-12-15 09:55:00,358.25,358.25,357.31,357.65,30973.0,351.1406,351.1406,350.2192,350.5525,30973.0
2022-12-15 10:00:00,357.59,357.89,356.69,356.96,22769.0,350.4937,350.7877,349.6115,349.8762,22769.0
2022-12-15 10:05:00,356.96,357.8,356.76,357.8,19859.0,349.8762,350.6995,349.6801,350.6995,19859.0
2022-12-15 10:10:00,357.8,357.84,356.96,357.66,18604.0,350.6995,350.7387,349.8762,350.5623,18604.0
2022-12-15 10:15:00,357.63,358.25,357.62,358.17,11501.0,350.5329,351.1406,350.5231,351.0621,11501.0
2022-12-15 10:20:00,358.13,358.58,357.91,358.53,14874.0,351.0229,351.464,350.8073,351.415,14874.0
2022-12-15 10:25:00,358.53,359.32,358.5,359.3,14144.0,351.415,352.1893,351.3856,352.1697,14144.0
2022-12-15 10:30:00,359.25,359.36,358.61,359.31,15798.0,352.1207,352.2285,351.4934,352.1795,15798.0
2022-12-15 10:35:00,359.43,359.64,358.94,359.01,9162.0,352.2971,352.503,351.8169,351.8855,9162.0
2022-12-15 10:40:00,359.0,359.06,358.44,359.02,10455.0,351.8757,351.9345,351.3268,351.8953,10455.0
2022-12-15 10:45:00,359.06,359.36,359.06,359.19,25471.0,351.9345,352.2285,351.9345,352.0619,25471.0
2022-12-15 10:50:00,359.19,359.27,358.59,359.24,34603.0,352.0619,352.1403,351.4738,352.1109,34603.0
2022-12-15 10:55:00,359.29,359.29,358.44,358.87,37557.0,352.1599,352.1599,351.3268,351.7483,37557.0
2022-12-15 11:00:00,358.98,359.26,358.82,359.25,14306.0,351.8561,352.1305,351.6992,352.1207,14306.0
2022-12-15 11:05:00,359.32,360.12,359.02,359.26,19888.0,352.1893,352.9734,351.8953,352.1305,19888.0
2022-12-15 11:10:00,359.26,359.69,359.08,359.57,10618.0,352.1305,352.552,351.9541,352.4344,10618.0
2022-12-15 11:15:00,359.36,360.36,359.34,360.15,10542.0,352.2285,353.2087,352.2089,353.0029,10542.0
2022-12-15 11:20:00,360.08,360.3,359.53,359.78,14868.0,352.9342,353.1499,352.3952,352.6402,14868.0
2022-12-15 11:25:00,359.82,359.82,359.31,359.8,10949.0,352.6794,352.6794,352.1795,352.6598,10949.0
2022-12-15 11:30:00,359.71,359.87,358.91,358.96,24696.0,352.5716,352.7284,351.7875,351.8365,24696.0
2022-12-15 11:35:00,359.03,359.39,358.48,358.55,25878.0,351.9051,352.2579,351.366,351.4346,25878.0
2022-12-15 11:40:00,358.48,358.83,358.12,358.49,12439.0,351.366,351.709,351.0131,351.3758,12439.0
2022-12-15 11:45:00,358.5,359.01,358.32,358.69,29681.0,351.3856,351.8855,351.2092,351.5718,29681.0
2022-12-15 11:50:00,358.7,359.15,358.68,359.15,13780.0,351.5816,352.0227,351.562,352.0227,13780.0
2022-12-15 11:55:00,359.26,359.5,359.03,359.5,9237.0,352.1305,352.3657,351.9051,352.3657,9237.0
2022-12-15 12:00:00,359.5,360.09,359.5,359.63,8865.0,352.3657,352.944,352.3657,352.4932,8865.0
2022-12-15 12:05:00,359.76,359.83,359.24,359.29,11016.0,352.6206,352.6892,352.1109,352.1599,11016.0
2022-12-15 12:10:00,359.28,359.47,358.95,359.44,20217.0,352.1501,352.3363,351.8267,352.3069,20217.0
2022-12-15 12:15:00,359.44,359.5,359.23,359.34,6183.0,352.3069,352.3657,352.1011,352.2089,6183.0
2022-12-15 12:20:00,359.31,359.69,359.17,359.2,12471.0,352.1795,352.552,352.0423,352.0717,12471.0
2022-12-15 12:25:00,359.2,359.54,359.18,359.33,6670.0,352.0717,352.405,352.0521,352.1991,6670.0
2022-12-15 12:30:00,359.32,359.74,359.24,359.39,8801.0,352.1893,352.601,352.1109,352.2579,8801.0
2022-12-15 12:35:00,359.31,359.42,358.97,358.99,6227.0,352.1795,352.2873,351.8463,351.8659,6227.0
2022-12-15 12:40:00,358.95,359.54,358.76,359.21,18185.0,351.8267,352.405,351.6404,352.0815,18185.0
2022-12-15 12:45:00,359.1,359.33,359.02,359.02,11394.0,351.9737,352.1991,351.8953,351.8953,11394.0
2022-12-15 12:50:00,359.1,359.33,359.01,359.18,10495.0,351.9737,352.1991,351.8855,352.0521,10495.0
2022-12-15 12:55:00,359.18,359.18,358.66,359.03,19503.0,352.0521,352.0521,351.5424,351.9051,19503.0
2022-12-15 13:00:00,359.1,359.1,358.17,358.53,14047.0,351.9737,351.9737,351.0621,351.415,14047.0
2022-12-15 13:05:00,358.43,358.88,358.4,358.88,17350.0,351.317,351.7581,351.2876,351.7581,17350.0
2022-12-15 13:10:00,358.87,359.23,358.76,358.76,12302.0,351.7483,352.1011,351.6404,351.6404,12302.0
2022-12-15 13:15:00,358.88,359.2,358.81,359.05,17601.0,351.7581,352.0717,351.6894,351.9247,17601.0
2022-12-15 13:20:00,359.05,359.28,359.01,359.04,10165.0,351.9247,352.1501,351.8855,351.9149,10165.0
2022-12-15 13:25:00,359.1,359.49,359.05,359.33,6942.0,351.9737,352.3559,351.9247,352.1991,6942.0
2022-12-15 13:30:00,359.25,359.42,358.95,359.17,6860.0,352.1207,352.2873,351.8267,352.0423,6860.0
2022-12-15 13:35:00,359.21,359.37,359.04,359.14,14548.0,352.0815,352.2383,351.9149,352.0129,14548.0
2022-12-15 13:40:00,359.15,359.35,358.98,358.98,12979.0,352.0227,352.2187,351.8561,351.8561,12979.0
2022-12-15 13:45:00,359.07,359.08,358.53,358.68,7588.0,351.9443,351.9541,351.415,351.562,7588.0
2022-12-15 13:50:00,358.7,359.02,358.67,358.68,15890.0,351.5816,351.8953,351.5522,351.562,15890.0
2022-12-15 13:55:00,358.66,359.24,358.66,359.14,12634.0,351.5424,352.1109,351.5424,352.0129,12634.0
2022-12-15 14:00:00,359.05,359.29,359.05,359.1,6552.0,351.9247,352.1599,351.9247,351.9737,6552.0
2022-12-15 14:05:00,359.05,359.28,359.01,359.05,13299.0,351.9247,352.1501,351.8855,351.9247,13299.0
2022-12-15 14:10:00,359.05,359.19,358.01,358.29,31096.0,351.9247,352.0619,350.9053,351.1798,31096.0
2022-12-15 14:15:00,358.41,359.16,358.4,359.16,8142.0,351.2974,352.0325,351.2876,352.0325,8142.0
2022-12-15 14:20:00,359.09,359.33,359.0,359.01,8211.0,351.9639,352.1991,351.8757,351.8855,8211.0
2022-12-15 14:25:00,358.95,359.25,358.88,359.18,7536.0,351.8267,352.1207,351.7581,352.0521,7536.0
2022-12-15 14:30:00,359.26,359.92,359.24,359.9,8246.0,352.1305,352.7774,352.1109,352.7578,8246.0
2022-12-15 14:35:00,359.9,360.34,359.57,359.94,9507.0,352.7578,353.1891,352.4344,352.797,9507.0
2022-12-15 14:40:00,360.0,360.38,359.85,360.38,9565.0,352.8558,353.2283,352.7088,353.2283,9565.0
2022-12-15 14:45:00,360.58,360.58,359.71,359.9,7371.0,353.4243,353.4243,352.5716,352.7578,7371.0
2022-12-15 14:50:00,359.9,360.02,359.63,359.99,9685.0,352.7578,352.8754,352.4932,352.846,9685.0
2022-12-15 14:55:00,360.02,360.31,359.96,360.29,10434.0,352.8754,353.1597,352.8166,353.1401,10434.0
2022-12-15 15:00:00,360.36,360.59,360.11,360.12,5308.0,353.2087,353.4341,352.9636,352.9734,5308.0
2022-12-15 15:05:00,360.18,360.64,360.06,360.56,4966.0,353.0323,353.4831,352.9146,353.4047,4966.0
2022-12-15 15:10:00,360.63,360.63,359.61,359.61,12160.0,353.4733,353.4733,352.4736,352.4736,12160.0
2022-12-15 15:15:00,359.54,359.74,359.34,359.37,9055.0,352.405,352.601,352.2089,352.2383,9055.0
2022-12-15 15:20:00,359.29,359.71,359.19,359.71,8427.0,352.1599,352.5716,352.0619,352.5716,8427.0
2022-12-15 15:25:00,359.61,360.16,359.56,360.01,8289.0,352.4736,353.0127,352.4246,352.8656,8289.0
2022-12-15 15:30:00,359.9,360.45,359.9,360.37,5941.0,352.7578,353.2969,352.7578,353.2185,5941.0
2022-12-15 15:35:00,360.36,360.57,359.63,359.96,13239.0,353.2087,353.4145,352.4932,352.8166,13239.0
2022-12-15 15:40:00,359.88,360.01,359.15,359.21,18216.0,352.7382,352.8656,352.0227,352.0815,18216.0
2022-12-15 15:45:00,359.17,359.3,358.96,359.08,24595.0,352.0423,352.1697,351.8365,351.9541,24595.0
2022-12-15 15:50:00,359.01,359.47,359.01,359.34,45569.0,351.8855,352.3363,351.8855,352.2089,45569.0
2022-12-15 15:55:00,359.35,360.47,359.22,360.29,200884.0,352.2187,353.3165,352.0913,353.1401,200884.0
2022-12-16 09:30:00,357.93,358.37,356.66,357.0,541925.0,350.8269,351.2582,349.5821,349.9154,541925.0
2022-12-16 09:35:00,357.09,358.0,356.12,356.47,34747.0,350.0036,350.8955,349.0528,349.3959,34747.0
2022-12-16 09:40:00,356.72,358.77,356.4,358.67,64118.0,349.6409,351.6502,349.3273,351.5522,64118.0
2022-12-16 09:45:00,358.78,359.66,357.76,357.87,36111.0,351.66,352.5226,350.6603,350.7681,36111.0
2022-12-16 09:50:00,358.14,358.56,357.66,358.37,20140.0,351.0327,351.4444,350.5623,351.2582,20140.0
2022-12-16 09:55:00,358.53,358.73,357.71,357.93,26353.0,351.415,351.611,350.6113,350.8269,26353.0
2022-12-16 10:00:00,357.93,358.14,356.6,356.88,11784.0,350.8269,351.0327,349.5233,349.7977,11784.0
2022-12-16 10:05:00,356.82,357.0,356.21,356.61,15958.0,349.7389,349.9154,349.141,349.5331,15958.0
2022-12-16 10:10:00,356.67,357.3,355.89,356.16,40345.0,349.5919,350.2094,348.8274,349.092,40345.0
2022-12-16 10:15:00,356.02,357.35,355.86,357.3,18665.0,348.9548,350.2584,348.798,350.2094,18665.0
2022-12-16 10:20:00,357.38,357.42,356.07,356.26,12210.0,350.2878,350.327,349.0038,349.19,12210.0
2022-12-16 10:25:00,356.26,356.46,355.21,356.11,42253.0,349.19,349.3861,348.1609,349.043,42253.0
2022-12-16 10:30:00,356.1,357.21,355.5,355.5,52057.0,349.0332,350.1212,348.4451,348.4451,52057.0
2022-12-16 10:35:00,355.51,355.96,355.5,355.83,11394.0,348.4549,348.896,348.4451,348.7686,11394.0
2022-12-16 10:40:00,355.79,356.4,355.48,356.3,17690.0,348.7294,349.3273,348.4255,349.2293,17690.0
2022-12-16 10:45:00,356.18,356.44,355.83,355.83,9614.0,349.1116,349.3665,348.7686,348.7686,9614.0
2022-12-16 10:50:00,355.78,355.86,355.31,355.49,6976.0,348.7196,348.798,348.2589,348.4353,6976.0
2022-12-16 10:55:00,355.48,355.96,355.48,355.68,11675.0,348.4255,348.896,348.4255,348.6216,11675.0
2022-12-16 11:00:00,355.67,356.24,355.17,356.16,15169.0,348.6118,349.1704,348.1217,349.092,15169.0
2022-12-16 11:05:00,356.12,357.1,356.04,356.77,44348.0,349.0528,350.0134,348.9744,349.6899,44348.0
2022-12-16 11:10:00,356.46,356.46,355.6,356.44,20856.0,349.3861,349.3861,348.5431,349.3665,20856.0
2022-12-16 11:15:00,356.52,356.6,356.14,356.43,8502.0,349.4449,349.5233,349.0724,349.3567,8502.0
2022-12-16 11:20:00,356.43,356.98,356.42,356.61,11514.0,349.3567,349.8958,349.3469,349.5331,11514.0
2022-12-16 11:25:00,356.62,357.06,356.34,357.06,20842.0,349.5429,349.9742,349.2685,349.9742,20842.0
2022-12-16 11:30:00,357.08,357.69,357.03,357.21,17640.0,349.9938,350.5917,349.9448,350.1212,17640.0
2022-12-16 11:35:00,357.34,357.8,357.29,357.8,12366.0,350.2486,350.6995,350.1996,350.6995,12366.0
2022-12-16 11:40:00,357.73,357.94,357.26,357.73,15154.0,350.6309,350.8367,350.1702,350.6309,15154.0
2022-12-16 11:45:00,357.74,358.33,357.51,357.82,17964.0,350.6407,351.219,350.4152,350.7191,17964.0
2022-12-16 11:50:00,357.76,357.86,357.29,357.41,3910.0,350.6603,350.7583,350.1996,350.3172,3910.0
2022-12-16 11:55:00,357.41,357.65,357.21,357.21,8015.0,350.3172,350.5525,350.1212,350.1212,8015.0
2022-12-16 12:00:00,357.36,357.6,356.87,357.37,7693.0,350.2682,350.5035,349.7879,350.278,7693.0
2022-12-16 12:05:00,357.28,357.37,356.7,357.06,10917.0,350.1898,350.278,349.6213,349.9742,10917.0
2022-12-16 12:10:00,357.13,357.96,356.81,357.96,12761.0,350.0428,350.8563,349.7291,350.8563,12761.0
2022-12-16 12:15:00,357.76,358.54,357.72,358.14,14813.0,350.6603,351.4248,350.6211,351.0327,14813.0
2022-12-16 12:20:00,358.09,358.33,357.45,357.87,12705.0,350.9837,351.219,350.3564,350.7681,12705.0
2022-12-16 12:25:00,357.88,358.0,357.61,357.97,4253.0,350.7779,350.8955,350.5133,350.8661,4253.0
2022-12-16 12:30:00,357.85,358.24,357.84,358.03,5224.0,350.7485,351.1308,350.7387,350.9249,5224.0
2022-12-16 12:35:00,358.03,358.81,358.0,358.81,4465.0,350.9249,351.6894,350.8955,351.6894,4465.0
2022-12-16 12:40:00,358.65,358.73,357.97,358.04,6249.0,351.5326,351.611,350.8661,350.9347,6249.0
2022-12-16 12:45:00,358.03,358.32,357.92,357.92,3255.0,350.9249,351.2092,350.8171,350.8171,3255.0
2022-12-16 12:50:00,358.05,358.05,357.33,357.34,5512.0,350.9445,350.9445,350.2388,350.2486,5512.0
2022-12-16 12:55:00,357.45,357.54,356.78,356.78,14698.0,350.3564,350.4446,349.6997,349.6997,14698.0
2022-12-16 13:00:00,356.97,357.19,356.6,357.02,16863.0,349.886,350.1016,349.5233,349.935,16863.0
2022-12-16 13:05:00,356.97,357.08,356.65,357.06,10150.0,349.886,349.9938,349.5723,349.9742,10150.0
2022-12-16 13:10:00,357.2,357.71,357.2,357.7,6724.0,350.1114,350.6113,350.1114,350.6015,6724.0
2022-12-16 13:15:00,357.64,358.11,357.62,357.97,11265.0,350.5427,351.0033,350.5231,350.8661,11265.0
2022-12-16 13:20:00,357.91,358.29,357.85,358.23,9505.0,350.8073,351.1798,350.7485,351.121,9505.0
2022-12-16 13:25:00,358.29,358.54,358.23,358.33,13519.0,351.1798,351.4248,351.121,351.219,13519.0
2022-12-16 13:30:00,358.28,359.32,358.12,359.29,21254.0,351.17,352.1893,351.0131,352.1599,21254.0
2022-12-16 13:35:00,359.19,359.52,359.04,359.13,17040.0,352.0619,352.3854,351.9149,352.0031,17040.0
2022-12-16 13:40:00,359.2,359.3,359.03,359.25,8878.0,352.0717,352.1697,351.9051,352.1207,8878.0
2022-12-16 13:45:00,359.33,359.7,359.22,359.4,10706.0,352.1991,352.5618,352.0913,352.2677,10706.0
2022-12-16 13:50:00,359.52,359.68,359.31,359.32,7061.0,352.3854,352.5422,352.1795,352.1893,7061.0
2022-12-16 13:55:00,359.36,359.48,358.7,359.1,12999.0,352.2285,352.3461,351.5816,351.9737,12999.0
2022-12-16 14:00:00,359.02,359.09,358.64,358.99,13085.0,351.8953,351.9639,351.5228,351.8659,13085.0
2022-12-16 14:05:00,358.97,359.24,358.93,359.04,16926.0,351.8463,352.1109,351.8071,351.9149,16926.0
2022-12-16 14:10:00,358.98,359.9,358.95,359.6,11936.0,351.8561,352.7578,351.8267,352.4638,11936.0
2022-12-16 14:15:00,359.59,359.59,359.28,359.28,6605.0,352.454,352.454,352.1501,352.1501,6605.0
2022-12-16 14:20:00,359.42,359.51,359.04,359.39,8583.0,352.2873,352.3756,351.9149,352.2579,8583.0
2022-12-16 14:25:00,359.39,359.45,359.02,359.26,11701.0,352.2579,352.3167,351.8953,352.1305,11701.0
2022-12-16 14:30:00,359.33,359.33,358.56,358.6,10547.0,352.1991,352.1991,351.4444,351.4836,10547.0
2022-12-16 14:35:00,358.61,359.19,358.61,358.98,6880.0,351.4934,352.0619,351.4934,351.8561,6880.0
2022-12-16 14:40:00,358.9,358.95,358.71,358.8,7605.0,351.7777,351.8267,351.5914,351.6796,7605.0
2022-12-16 14:45:00,358.79,359.06,358.51,359.06,9659.0,351.6698,351.9345,351.3954,351.9345,9659.0
2022-12-16 14:50:00,359.06,359.42,358.79,359.1,13450.0,351.9345,352.2873,351.6698,351.9737,13450.0
2022-12-16 14:55:00,359.11,359.53,358.88,359.13,10786.0,351.9835,352.3952,351.7581,352.0031,10786.0
2022-12-16 15:00:00,359.06,359.28,358.98,359.14,9238.0,351.9345,352.1501,351.8561,352.0129,9238.0
2022-12-16 15:05:00,359.14,359.22,358.63,358.7,10166.0,352.0129,352.0913,351.513,351.5816,10166.0
2022-12-16 15:10:00,358.69,359.62,358.69,359.55,16674.0,351.5718,352.4834,351.5718,352.4148,16674.0
2022-12-16 15:15:00,359.65,359.84,359.37,359.73,11838.0,352.5128,352.699,352.2383,352.5912,11838.0
2022-12-16 15:20:00,359.67,359.87,359.47,359.58,10600.0,352.5324,352.7284,352.3363,352.4442,10600.0
2022-12-16 15:25:00,359.69,359.92,359.48,359.78,11391.0,352.552,352.7774,352.3461,352.6402,11391.0
2022-12-16 15:30:00,359.8,360.48,359.79,360.22,19808.0,352.6598,353.3263,352.65,353.0715,19808.0
2022-12-16 15:35:00,360.14,360.2,359.83,360.02,7907.0,352.993,353.0519,352.6892,352.8754,7907.0
2022-12-16 15:40:00,359.9,360.33,359.37,359.37,16907.0,352.7578,353.1793,352.2383,352.2383,16907.0
2022-12-16 15:45:00,359.46,360.13,359.26,360.0,34399.0,352.3265,352.9832,352.1305,352.8558,34399.0
2022-12-16 15:50:00,360.12,360.3,359.68,360.11,47040.0,352.9734,353.1499,352.5422,352.9636,47040.0
2022-12-16 15:55:00,360.16,360.47,359.12,359.58,152368.0,353.0127,353.3165,351.9933,352.4442,152368.0
2022-12-19 09:30:00,357.81,357.89,355.92,356.29,55779.0,350.7093,350.7877,348.8568,349.2195,55779.0
2022-12-19 09:35:00,356.25,356.62,355.02,355.2,22933.0,349.1802,349.5429,347.9747,348.1511,22933.0
2022-12-19 09:40:00,355.37,356.0,354.61,355.1,30097.0,348.3177,348.9352,347.5728,348.0531,30097.0
2022-12-19 09:45:00,355.38,356.11,354.94,355.98,22240.0,348.3275,349.043,347.8962,348.9156,22240.0
2022-12-19 09:50:00,355.98,356.54,355.46,356.54,16708.0,348.9156,349.4645,348.4059,349.4645,16708.0
2022-12-19 09:55:00,356.55,357.24,356.27,357.15,11232.0,349.4743,350.1506,349.1998,350.0624,11232.0
2022-12-19 10:00:00,357.13,357.8,356.92,357.65,4899.0,350.0428,350.6995,349.8369,350.5525,4899.0
2022-12-19 10:05:00,357.51,358.28,357.5,358.05,16083.0,350.4152,351.17,350.4054,350.9445,16083.0
2022-12-19 10:10:00,358.1,358.62,357.96,358.57,10016.0,350.9935,351.5032,350.8563,351.4542,10016.0
2022-12-19 10:15:00,358.5,358.57,358.15,358.25,11535.0,351.3856,351.4542,351.0425,351.1406,11535.0
2022-12-19 10:20:00,358.36,358.84,358.24,358.74,13271.0,351.2484,351.7188,351.1308,351.6208,13271.0
2022-12-19 10:25:00,358.75,358.8,358.2,358.58,17791.0,351.6306,351.6796,351.0915,351.464,17791.0
2022-12-19 10:30:00,358.67,358.73,358.08,358.14,14042.0,351.5522,351.611,350.9739,351.0327,14042.0
2022-12-19 10:35:00,358.14,358.16,357.25,357.85,9987.0,351.0327,351.0523,350.1604,350.7485,9987.0
2022-12-19 10:40:00,357.88,358.58,357.88,358.17,10821.0,350.7779,351.464,350.7779,351.0621,10821.0
2022-12-19 10:45:00,358.16,359.17,358.11,358.89,15149.0,351.0523,352.0423,351.0033,351.7679,15149.0
2022-12-19 10:50:00,358.94,359.13,358.73,358.82,5550.0,351.8169,352.0031,351.611,351.6992,5550.0
2022-12-19 10:55:00,359.06,359.11,358.55,358.79,9924.0,351.9345,351.9835,351.4346,351.6698,9924.0
2022-12-19 11:00:00,358.84,359.17,358.62,358.69,16417.0,351.7188,352.0423,351.5032,351.5718,16417.0
2022-12-19 11:05:00,358.78,359.2,358.73,359.2,6913.0,351.66,352.0717,351.611,352.0717,6913.0
2022-12-19 11:10:00,359.5,359.5,358.72,358.9,6924.0,352.3657,352.3657,351.6012,351.7777,6924.0
2022-12-19 11:15:00,358.75,359.05,358.48,358.83,8077.0,351.6306,351.9247,351.366,351.709,8077.0
2022-12-19 11:20:00,358.7,358.7,358.27,358.38,8091.0,351.5816,351.5816,351.1602,351.268,8091.0
2022-12-19 11:25:00,358.36,358.5,358.01,358.29,4670.0,351.2484,351.3856,350.9053,351.1798,4670.0
2022-12-19 11:30:00,358.25,358.25,357.29,357.35,7525.0,351.1406,351.1406,350.1996,350.2584,7525.0
2022-12-19 11:35:00,357.48,358.0,357.36,358.0,11080.0,350.3858,350.8955,350.2682,350.8955,11080.0
2022-12-19 11:40:00,358.14,358.3,357.93,358.18,5416.0,351.0327,351.1896,350.8269,351.0719,5416.0
2022-12-19 11:45:00,358.27,358.32,358.09,358.22,6410.0,351.1602,351.2092,350.9837,351.1112,6410.0
2022-12-19 11:50:00,358.23,358.66,358.12,358.66,8764.0,351.121,351.5424,351.0131,351.5424,8764.0
2022-12-19 11:55:00,358.69,358.78,358.34,358.45,6175.0,351.5718,351.66,351.2288,351.3366,6175.0
2022-12-19 12:00:00,358.44,358.69,358.39,358.6,4653.0,351.3268,351.5718,351.2778,351.4836,4653.0
2022-12-19 12:05:00,358.7,358.84,358.53,358.54,6066.0,351.5816,351.7188,351.415,351.4248,6066.0
2022-12-19 12:10:00,358.49,358.49,358.1,358.18,4043.0,351.3758,351.3758,350.9935,351.0719,4043.0
2022-12-19 12:15:00,358.14,358.34,357.97,358.34,7757.0,351.0327,351.2288,350.8661,351.2288,7757.0
2022-12-19 12:20:00,358.36,358.58,358.36,358.49,4156.0,351.2484,351.464,351.2484,351.3758,4156.0
2022-12-19 12:25:00,358.48,358.48,357.85,357.87,4524.0,351.366,351.366,350.7485,350.7681,4524.0
2022-12-19 12:30:00,357.87,358.01,357.79,357.82,4470.0,350.7681,350.9053,350.6897,350.7191,4470.0
2022-12-19 12:35:00,357.9,358.03,357.82,358.02,2552.0,350.7975,350.9249,350.7191,350.9151,2552.0
2022-12-19 12:40:00,357.98,358.09,357.61,357.74,8608.0,350.8759,350.9837,350.5133,350.6407,8608.0
2022-12-19 12:45:00,357.66,358.27,357.66,358.24,5332.0,350.5623,351.1602,350.5623,351.1308,5332.0
2022-12-19 12:50:00,358.19,358.47,358.11,358.47,5918.0,351.0817,351.3562,351.0033,351.3562,5918.0
2022-12-19 12:55:00,358.42,358.64,358.42,358.64,3180.0,351.3072,351.5228,351.3072,351.5228,3180.0
2022-12-19 13:00:00,358.67,358.95,358.61,358.94,5810.0,351.5522,351.8267,351.4934,351.8169,5810.0
2022-12-19 13:05:00,359.0,359.01,358.49,358.55,3162.0,351.8757,351.8855,351.3758,351.4346,3162.0
2022-12-19 13:10:00,358.54,359.06,358.39,359.0,3727.0,351.4248,351.9345,351.2778,351.8757,3727.0
2022-12-19 13:15:00,359.05,359.36,359.0,359.16,9488.0,351.9247,352.2285,351.8757,352.0325,9488.0
2022-12-19 13:20:00,359.24,359.34,359.01,359.12,3049.0,352.1109,352.2089,351.8855,351.9933,3049.0
2022-12-19 13:25:00,359.17,359.48,359.11,359.37,9274.0,352.0423,352.3461,351.9835,352.2383,9274.0
2022-12-19 13:30:00,359.38,359.62,359.25,359.26,3271.0,352.2481,352.4834,352.1207,352.1305,3271.0
2022-12-19 13:35:00,359.19,359.65,359.11,359.52,5538.0,352.0619,352.5128,351.9835,352.3854,5538.0
2022-12-19 13:40:00,359.54,359.7,358.97,358.97,18115.0,352.405,352.5618,351.8463,351.8463,18115.0
2022-12-19 13:45:00,358.74,358.96,358.69,358.8,9616.0,351.6208,351.8365,351.5718,351.6796,9616.0
2022-12-19 13:50:00,358.72,358.8,358.28,358.67,11156.0,351.6012,351.6796,351.17,351.5522,11156.0
2022-12-19 13:55:00,358.67,358.73,358.23,358.42,15245.0,351.5522,351.611,351.121,351.3072,15245.0
2022-12-19 14:00:00,358.55,358.58,357.79,357.87,5429.0,351.4346,351.464,350.6897,350.7681,5429.0
2022-12-19 14:05:00,357.83,358.43,357.7,358.32,4236.0,350.7289,351.317,350.6015,351.2092,4236.0
2022-12-19 14:10:00,358.29,358.32,358.06,358.06,5423.0,351.1798,351.2092,350.9543,350.9543,5423.0
2022-12-19 14:15:00,357.96,358.17,357.91,358.03,1410.0,350.8563,351.0621,350.8073,350.9249,1410.0
2022-12-19 14:20:00,358.03,358.2,357.79,357.92,3964.0,350.9249,351.0915,350.6897,350.8171,3964.0
2022-12-19 14:25:00,357.93,357.93,357.38,357.38,2895.0,350.8269,350.8269,350.2878,350.2878,2895.0
2022-12-19 14:30:00,357.47,357.72,357.25,357.72,8098.0,350.376,350.6211,350.1604,350.6211,8098.0
2022-12-19 14:35:00,357.7,357.7,357.36,357.44,2659.0,350.6015,350.6015,350.2682,350.3466,2659.0
2022-12-19 14:40:00,357.52,357.52,357.12,357.33,4005.0,350.425,350.425,350.033,350.2388,4005.0
2022-12-19 14:45:00,357.4,357.66,357.04,357.04,11142.0,350.3074,350.5623,349.9546,349.9546,11142.0
2022-12-19 14:50:00,357.09,357.09,356.52,356.57,4438.0,350.0036,350.0036,349.4449,349.4939,4438.0
2022-12-19 14:55:00,356.65,357.02,356.61,356.93,4508.0,349.5723,349.935,349.5331,349.8468,4508.0
2022-12-19 15:00:00,356.85,356.85,356.43,356.62,10106.0,349.7683,349.7683,349.3567,349.5429,10106.0
2022-12-19 15:05:00,356.4,356.71,356.4,356.47,8122.0,349.3273,349.6311,349.3273,349.3959,8122.0
2022-12-19 15:10:00,356.55,356.69,356.08,356.08,6656.0,349.4743,349.6115,349.0136,349.0136,6656.0
2022-12-19 15:15:00,356.31,356.7,356.26,356.5,5209.0,349.2391,349.6213,349.19,349.4253,5209.0
2022-12-19 15:20:00,356.5,356.5,356.05,356.12,6987.0,349.4253,349.4253,348.9842,349.0528,6987.0
2022-12-19 15:25:00,356.26,356.63,356.26,356.54,11576.0,349.19,349.5527,349.19,349.4645,11576.0
2022-12-19 15:30:00,356.54,357.19,356.54,357.19,13220.0,349.4645,350.1016,349.4645,350.1016,13220.0
2022-12-19 15:35:00,357.26,357.52,357.06,357.11,4583.0,350.1702,350.425,349.9742,350.0232,4583.0
2022-12-19 15:40:00,357.15,357.24,356.87,357.04,10325.0,350.0624,350.1506,349.7879,349.9546,10325.0
2022-12-19 15:45:00,356.94,357.39,356.92,357.28,17833.0,349.8566,350.2976,349.8369,350.1898,17833.0
2022-12-19 15:50:00,357.33,357.81,357.33,357.8,23424.0,350.2388,350.7093,350.2388,350.6995,23424.0
2022-12-19 15:55:00,357.74,357.99,357.4,357.66,78722.0,350.6407,350.8857,350.3074,350.5623,78722.0
2022-12-20 09:30:00,358.5,359.53,358.38,358.63,39455.0,351.3856,352.3952,351.268,351.513,39455.0
2022-12-20 09:35:00,358.39,358.47,357.48,358.0,7557.0,351.2778,351.3562,350.3858,350.8955,7557.0
2022-12-20 09:40:00,358.25,358.26,356.34,356.77,9268.0,351.1406,351.1504,349.2685,349.6899,9268.0
2022-12-20 09:45:00,356.81,357.3,356.46,357.1,8835.0,349.7291,350.2094,349.3861,350.0134,8835.0
2022-12-20 09:50:00,356.9,357.36,356.59,357.1,5527.0,349.8173,350.2682,349.5135,350.0134,5527.0
2022-12-20 09:55:00,357.22,358.07,356.95,357.74,11495.0,350.131,350.9641,349.8664,350.6407,11495.0
2022-12-20 10:00:00,357.84,358.56,357.79,358.5,7715.0,350.7387,351.4444,350.6897,351.3856,7715.0
2022-12-20 10:05:00,358.27,359.3,358.17,358.82,18112.0,351.1602,352.1697,351.0621,351.6992,18112.0
2022-12-20 10:10:00,358.81,358.95,358.4,358.6,17628.0,351.6894,351.8267,351.2876,351.4836,17628.0
2022-12-20 10:15:00,358.7,360.23,358.55,360.03,11570.0,351.5816,353.0813,351.4346,352.8852,11570.0
2022-12-20 10:20:00,360.08,360.19,359.58,359.96,5323.0,352.9342,353.0421,352.4442,352.8166,5323.0
2022-12-20 10:25:00,359.94,360.62,359.94,360.32,9126.0,352.797,353.4635,352.797,353.1695,9126.0
2022-12-20 10:30:00,360.42,360.59,359.95,360.11,8600.0,353.2675,353.4341,352.8068,352.9636,8600.0
2022-12-20 10:35:00,360.0,360.93,359.94,360.74,13152.0,352.8558,353.7674,352.797,353.5811,13152.0
2022-12-20 10:40:00,360.75,360.86,360.13,360.3,7594.0,353.5909,353.6988,352.9832,353.1499,7594.0
2022-12-20 10:45:00,360.39,360.53,359.9,360.16,6865.0,353.2381,353.3753,352.7578,353.0127,6865.0
2022-12-20 10:50:00,360.15,360.67,360.05,360.63,5802.0,353.0029,353.5125,352.9048,353.4733,5802.0
2022-12-20 10:55:00,360.63,361.06,360.42,360.46,5684.0,353.4733,353.8948,353.2675,353.3067,5684.0
2022-12-20 11:00:00,360.43,360.43,359.62,360.0,6176.0,353.2773,353.2773,352.4834,352.8558,6176.0
2022-12-20 11:05:00,360.08,360.39,359.86,360.24,4255.0,352.9342,353.2381,352.7186,353.0911,4255.0
2022-12-20 11:10:00,360.24,360.79,359.91,360.65,7936.0,353.0911,353.6301,352.7676,353.4929,7936.0
2022-12-20 11:15:00,360.73,360.73,359.67,360.07,10258.0,353.5713,353.5713,352.5324,352.9244,10258.0
2022-12-20 11:20:00,359.83,359.97,359.37,359.97,6355.0,352.6892,352.8264,352.2383,352.8264,6355.0
2022-12-20 11:25:00,359.98,360.14,359.49,359.66,5077.0,352.8362,352.993,352.3559,352.5226,5077.0
2022-12-20 11:30:00,359.77,359.78,359.01,359.5,4915.0,352.6304,352.6402,351.8855,352.3657,4915.0
2022-12-20 11:35:00,359.6,359.75,359.27,359.55,5831.0,352.4638,352.6108,352.1403,352.4148,5831.0
2022-12-20 11:40:00,359.77,359.85,359.37,359.43,5014.0,352.6304,352.7088,352.2383,352.2971,5014.0
2022-12-20 11:45:00,359.62,359.91,359.49,359.85,3957.0,352.4834,352.7676,352.3559,352.7088,3957.0
2022-12-20 11:50:00,360.0,360.18,359.72,359.99,5199.0,352.8558,353.0323,352.5814,352.846,5199.0
2022-12-20 11:55:00,359.88,360.03,359.51,360.03,9388.0,352.7382,352.8852,352.3756,352.8852,9388.0
2022-12-20 12:00:00,360.05,360.05,359.85,359.86,16437.0,352.9048,352.9048,352.7088,352.7186,16437.0
2022-12-20 12:05:00,359.79,359.83,359.31,359.66,4442.0,352.65,352.6892,352.1795,352.5226,4442.0
2022-12-20 12:10:00,359.68,359.74,359.18,359.4,2931.0,352.5422,352.601,352.0521,352.2677,2931.0
2022-12-20 12:15:00,359.24,359.74,359.24,359.47,3000.0,352.1109,352.601,352.1109,352.3363,3000.0
2022-12-20 12:20:00,359.36,360.3,359.36,360.3,7159.0,352.2285,353.1499,352.2285,353.1499,7159.0
2022-12-20 12:25:00,360.21,360.29,359.76,359.76,3887.0,353.0617,353.1401,352.6206,352.6206,3887.0
2022-12-20 12:30:00,359.74,359.92,359.58,359.69,1871.0,352.601,352.7774,352.4442,352.552,1871.0
2022-12-20 12:35:00,359.72,360.01,359.7,360.01,3192.0,352.5814,352.8656,352.5618,352.8656,3192.0
2022-12-20 12:40:00,359.98,360.35,359.94,360.34,12012.0,352.8362,353.1989,352.797,353.1891,12012.0
2022-12-20 12:45:00,360.26,360.3,360.0,360.09,3045.0,353.1107,353.1499,352.8558,352.944,3045.0
2022-12-20 12:50:00,360.05,360.15,360.05,360.05,2689.0,352.9048,353.0029,352.9048,352.9048,2689.0
2022-12-20 12:55:00,360.05,360.56,359.96,360.21,5341.0,352.9048,353.4047,352.8166,353.0617,5341.0
2022-12-20 13:00:00,360.1,360.45,360.1,360.39,3756.0,352.9538,353.2969,352.9538,353.2381,3756.0
2022-12-20 13:05:00,360.32,360.32,360.0,360.0,3133.0,353.1695,353.1695,352.8558,352.8558,3133.0
2022-12-20 13:10:00,359.83,360.48,359.71,360.43,2718.0,352.6892,353.3263,352.5716,353.2773,2718.0
2022-12-20 13:15:00,360.34,360.73,360.27,360.42,6248.0,353.1891,353.5713,353.1205,353.2675,6248.0
2022-12-20 13:20:00,360.34,360.76,360.11,360.75,7091.0,353.1891,353.6007,352.9636,353.5909,7091.0
2022-12-20 13:25:00,360.77,361.0,360.75,361.0,4737.0,353.6105,353.836,353.5909,353.836,4737.0
2022-12-20 13:30:00,360.88,361.0,360.72,360.94,7132.0,353.7184,353.836,353.5615,353.7772,7132.0
2022-12-20 13:35:00,361.0,361.45,360.87,361.35,8793.0,353.836,354.2771,353.7086,354.179,8793.0
2022-12-20 13:40:00,361.44,361.44,360.91,361.03,6584.0,354.2673,354.2673,353.7478,353.8654,6584.0
2022-12-20 13:45:00,360.97,360.97,360.33,360.43,3672.0,353.8066,353.8066,353.1793,353.2773,3672.0
2022-12-20 13:50:00,360.48,360.64,360.24,360.24,5260.0,353.3263,353.4831,353.0911,353.0911,5260.0
2022-12-20 13:55:00,360.37,360.67,360.19,360.67,8068.0,353.2185,353.5125,353.0421,353.5125,8068.0
2022-12-20 14:00:00,360.62,360.65,360.2,360.42,5430.0,353.4635,353.4929,353.0519,353.2675,5430.0
2022-12-20 14:05:00,360.26,360.84,360.22,360.84,6342.0,353.1107,353.6792,353.0715,353.6792,6342.0
2022-12-20 14:10:00,360.75,361.08,360.72,360.91,8631.0,353.5909,353.9144,353.5615,353.7478,8631.0
2022-12-20 14:15:00,360.97,360.97,360.63,360.78,2273.0,353.8066,353.8066,353.4733,353.6203,2273.0
2022-12-20 14:20:00,360.63,360.77,360.47,360.68,2031.0,353.4733,353.6105,353.3165,353.5223,2031.0
2022-12-20 14:25:00,360.79,360.94,360.61,360.71,5103.0,353.6301,353.7772,353.4537,353.5517,5103.0
2022-12-20 14:30:00,360.67,360.67,360.39,360.6,2848.0,353.5125,353.5125,353.2381,353.4439,2848.0
2022-12-20 14:35:00,360.61,360.61,360.37,360.55,5132.0,353.4537,353.4537,353.2185,353.3949,5132.0
2022-12-20 14:40:00,360.56,360.82,360.3,360.47,8525.0,353.4047,353.6596,353.1499,353.3165,8525.0
2022-12-20 14:45:00,360.42,360.52,360.35,360.48,4056.0,353.2675,353.3655,353.1989,353.3263,4056.0
2022-12-20 14:50:00,360.51,360.52,360.24,360.39,5094.0,353.3557,353.3655,353.0911,353.2381,5094.0
2022-12-20 14:55:00,360.32,360.48,359.91,359.91,4934.0,353.1695,353.3263,352.7676,352.7676,4934.0
2022-12-20 15:00:00,359.76,359.78,359.23,359.45,10173.0,352.6206,352.6402,352.1011,352.3167,10173.0
2022-12-20 15:05:00,359.25,359.41,359.06,359.3,7269.0,352.1207,352.2775,351.9345,352.1697,7269.0
2022-12-20 15:10:00,359.56,359.76,359.45,359.74,3619.0,352.4246,352.6206,352.3167,352.601,3619.0
2022-12-20 15:15:00,359.63,360.06,359.63,359.7,5679.0,352.4932,352.9146,352.4932,352.5618,5679.0
2022-12-20 15:20:00,359.73,359.94,359.68,359.92,4004.0,352.5912,352.797,352.5422,352.7774,4004.0
2022-12-20 15:25:00,359.89,360.47,359.89,360.31,5972.0,352.748,353.3165,352.748,353.1597,5972.0
2022-12-20 15:30:00,360.39,360.72,360.36,360.72,8272.0,353.2381,353.5615,353.2087,353.5615,8272.0
2022-12-20 15:35:00,360.69,360.72,360.26,360.58,6005.0,353.5321,353.5615,353.1107,353.4243,6005.0
2022-12-20 15:40:00,360.53,360.87,360.25,360.73,7855.0,353.3753,353.7086,353.1009,353.5713,7855.0
2022-12-20 15:45:00,360.81,360.82,360.34,360.51,14074.0,353.6498,353.6596,353.1891,353.3557,14074.0
2022-12-20 15:50:00,360.53,360.53,360.1,360.22,14502.0,353.3753,353.3753,352.9538,353.0715,14502.0
2022-12-20 15:55:00,360.16,360.22,359.39,359.68,63124.0,353.0127,353.0715,352.2579,352.5422,63124.0
2022-12-21 09:30:00,362.63,363.72,361.93,362.18,43912.0,355.4336,356.502,354.7475,354.9926,43912.0
2022-12-21 09:35:00,362.21,362.76,361.21,362.68,19525.0,355.022,355.5611,354.0418,355.4826,19525.0
2022-12-21 09:40:00,362.63,363.5,361.94,363.49,11248.0,355.4336,356.2864,354.7573,356.2766,11248.0
2022-12-21 09:45:00,363.16,363.64,362.9,363.64,14237.0,355.9531,356.4236,355.6983,356.4236,14237.0
2022-12-21 09:50:00,363.63,364.83,363.63,364.58,17282.0,356.4138,357.59,356.4138,357.3449,17282.0
2022-12-21 09:55:00,364.6,365.26,364.18,364.19,32161.0,357.3645,358.0114,356.9529,356.9627,32161.0
2022-12-21 10:00:00,364.45,365.99,364.31,365.54,17640.0,357.2175,358.727,357.0803,358.2859,17640.0
2022-12-21 10:05:00,365.4,365.7,365.14,365.43,14831.0,358.1487,358.4427,357.8938,358.1781,14831.0
2022-12-21 10:10:00,365.43,365.66,364.8,365.13,13411.0,358.1781,358.4035,357.5606,357.884,13411.0
2022-12-21 10:15:00,365.24,366.03,365.18,365.86,12562.0,357.9918,358.7662,357.933,358.5995,12562.0
2022-12-21 10:20:00,365.85,366.49,365.85,366.29,7581.0,358.5897,359.217,358.5897,359.021,7581.0
2022-12-21 10:25:00,366.34,366.42,365.97,366.07,11779.0,359.07,359.1484,358.7074,358.8054,11779.0
2022-12-21 10:30:00,366.19,366.53,366.18,366.47,16009.0,358.923,359.2562,358.9132,359.1974,16009.0
2022-12-21 10:35:00,366.53,367.45,366.53,367.31,9423.0,359.2562,360.158,359.2562,360.0208,9423.0
2022-12-21 10:40:00,367.21,367.67,367.01,367.59,19151.0,359.9227,360.3736,359.7267,360.2952,19151.0
2022-12-21 10:45:00,367.6,367.86,367.07,367.74,16077.0,360.305,360.5598,359.7855,360.4422,16077.0
2022-12-21 10:50:00,367.75,368.17,367.61,367.76,8754.0,360.452,360.8637,360.3148,360.4618,8754.0
2022-12-21 10:55:00,367.85,368.78,367.85,368.67,17403.0,360.55,361.4616,360.55,361.3538,17403.0
2022-12-21 11:00:00,368.78,369.15,368.62,368.76,30406.0,361.4616,361.8242,361.3048,361.442,30406.0
2022-12-21 11:05:00,368.75,369.86,368.73,369.86,14368.0,361.4322,362.5202,361.4126,362.5202,14368.0
2022-12-21 11:10:00,369.77,370.45,369.71,369.89,25326.0,362.4319,363.0984,362.3731,362.5496,25326.0
2022-12-21 11:15:00,369.89,370.25,369.82,370.0,14470.0,362.5496,362.9024,362.4809,362.6574,14470.0
2022-12-21 11:20:00,370.1,370.68,370.04,370.17,22073.0,362.7554,363.3239,362.6966,362.824,22073.0
2022-12-21 11:25:00,370.23,370.42,369.62,369.69,11345.0,362.8828,363.069,362.2849,362.3535,11345.0
2022-12-21 11:30:00,369.64,370.02,369.09,369.28,8198.0,362.3045,362.677,361.7654,361.9517,8198.0
2022-12-21 11:35:00,369.29,370.03,369.29,369.8,10731.0,361.9615,362.6868,361.9615,362.4613,10731.0
2022-12-21 11:40:00,369.74,369.86,369.53,369.62,6270.0,362.4025,362.5202,362.1967,362.2849,6270.0
2022-12-21 11:45:00,369.67,369.84,369.02,369.05,9293.0,362.3339,362.5006,361.6968,361.7262,9293.0
2022-12-21 11:50:00,368.98,369.18,368.82,369.06,6086.0,361.6576,361.8537,361.5008,361.736,6086.0
2022-12-21 11:55:00,369.0,369.33,368.79,369.2,6356.0,361.6772,362.0007,361.4714,361.8733,6356.0
2022-12-21 12:00:00,369.18,369.53,369.17,369.49,4580.0,361.8537,362.1967,361.8438,362.1575,4580.0
2022-12-21 12:05:00,369.5,369.51,368.86,368.86,6007.0,362.1673,362.1771,361.54,361.54,6007.0
2022-12-21 12:10:00,368.89,369.23,368.61,369.17,7397.0,361.5694,361.9027,361.295,361.8438,7397.0
2022-12-21 12:15:00,369.14,369.14,368.33,368.34,7135.0,361.8144,361.8144,361.0205,361.0303,7135.0
2022-12-21 12:20:00,368.29,369.15,368.29,369.06,12634.0,360.9813,361.8242,360.9813,361.736,12634.0
2022-12-21 12:25:00,369.03,369.03,368.73,368.99,2600.0,361.7066,361.7066,361.4126,361.6674,2600.0
2022-12-21 12:30:00,369.0,369.41,368.96,369.19,8046.0,361.6772,362.0791,361.638,361.8635,8046.0
2022-12-21 12:35:00,369.22,369.33,369.04,369.09,6484.0,361.8929,362.0007,361.7164,361.7654,6484.0
2022-12-21 12:40:00,369.17,369.36,368.9,369.19,7852.0,361.8438,362.0301,361.5792,361.8635,7852.0
2022-12-21 12:45:00,369.19,369.29,368.68,368.68,8327.0,361.8635,361.9615,361.3636,361.3636,8327.0
2022-12-21 12:50:00,368.66,369.14,368.5,368.88,25457.0,361.344,361.8144,361.1871,361.5596,25457.0
2022-12-21 12:55:00,368.83,369.25,368.42,369.23,9229.0,361.5106,361.9223,361.1087,361.9027,9229.0
2022-12-21 13:00:00,369.12,369.51,369.08,369.28,6455.0,361.7948,362.1771,361.7556,361.9517,6455.0
2022-12-21 13:05:00,369.35,369.53,369.14,369.38,4751.0,362.0203,362.1967,361.8144,362.0497,4751.0
2022-12-21 13:10:00,369.4,369.64,369.22,369.42,7800.0,362.0693,362.3045,361.8929,362.0889,7800.0
2022-12-21 13:15:00,369.41,369.57,369.24,369.3,10905.0,362.0791,362.2359,361.9125,361.9713,10905.0
2022-12-21 13:20:00,369.23,369.23,368.66,368.67,6682.0,361.9027,361.9027,361.344,361.3538,6682.0
2022-12-21 13:25:00,368.66,369.14,368.64,368.7,6497.0,361.344,361.8144,361.3244,361.3832,6497.0
2022-12-21 13:30:00,368.78,368.79,368.12,368.32,8459.0,361.4616,361.4714,360.8147,361.0107,8459.0
2022-12-21 13:35:00,368.14,368.81,368.12,368.44,13758.0,360.8343,361.491,360.8147,361.1283,13758.0
2022-12-21 13:40:00,368.41,368.5,368.08,368.12,5780.0,361.0989,361.1871,360.7755,360.8147,5780.0
2022-12-21 13:45:00,368.16,368.72,368.09,368.72,5734.0,360.8539,361.4028,360.7853,361.4028,5734.0
2022-12-21 13:50:00,368.59,369.0,368.58,368.74,11103.0,361.2754,361.6772,361.2656,361.4224,11103.0
2022-12-21 13:55:00,368.8,368.9,368.64,368.77,7310.0,361.4812,361.5792,361.3244,361.4518,7310.0
2022-12-21 14:00:00,368.89,369.0,368.68,368.99,7432.0,361.5694,361.6772,361.3636,361.6674,7432.0
2022-12-21 14:05:00,368.92,369.09,368.75,369.01,16355.0,361.5988,361.7654,361.4322,361.687,16355.0
2022-12-21 14:10:00,369.01,369.18,368.75,368.77,15667.0,361.687,361.8537,361.4322,361.4518,15667.0
2022-12-21 14:15:00,368.69,369.0,368.69,368.8,6417.0,361.3734,361.6772,361.3734,361.4812,6417.0
2022-12-21 14:20:00,368.92,368.97,368.57,368.68,6768.0,361.5988,361.6478,361.2558,361.3636,6768.0
2022-12-21 14:25:00,368.68,368.68,368.26,368.26,5875.0,361.3636,361.3636,360.9519,360.9519,5875.0
2022-12-21 14:30:00,368.18,368.92,368.18,368.92,4982.0,360.8735,361.5988,360.8735,361.5988,4982.0
2022-12-21 14:35:00,368.87,368.87,368.46,368.58,4113.0,361.5498,361.5498,361.1479,361.2656,4113.0
2022-12-21 14:40:00,368.75,368.93,368.7,368.92,5846.0,361.4322,361.6086,361.3832,361.5988,5846.0
2022-12-21 14:45:00,368.93,369.07,368.73,368.85,3346.0,361.6086,361.7458,361.4126,361.5302,3346.0
2022-12-21 14:50:00,368.71,368.71,368.36,368.48,4582.0,361.393,361.393,361.0499,361.1675,4582.0
2022-12-21 14:55:00,368.44,368.92,368.44,368.83,2348.0,361.1283,361.5988,361.1283,361.5106,2348.0
2022-12-21 15:00:00,368.78,368.95,368.64,368.72,7182.0,361.4616,361.6282,361.3244,361.4028,7182.0
2022-12-21 15:05:00,368.72,368.72,368.12,368.32,4594.0,361.4028,361.4028,360.8147,361.0107,4594.0
2022-12-21 15:10:00,368.29,368.63,368.2,368.53,6614.0,360.9813,361.3146,360.8931,361.2165,6614.0
2022-12-21 15:15:00,368.63,368.63,368.37,368.52,14002.0,361.3146,361.3146,361.0597,361.2067,14002.0
2022-12-21 15:20:00,368.5,368.5,368.2,368.32,4995.0,361.1871,361.1871,360.8931,361.0107,4995.0
2022-12-21 15:25:00,368.27,368.3,367.47,367.47,9529.0,360.9617,360.9911,360.1776,360.1776,9529.0
2022-12-21 15:30:00,367.47,368.0,367.47,367.84,14157.0,360.1776,360.6971,360.1776,360.5402,14157.0
2022-12-21 15:35:00,367.84,367.92,367.58,367.9,19155.0,360.5402,360.6187,360.2854,360.5991,19155.0
2022-12-21 15:40:00,367.93,368.07,367.56,367.57,19381.0,360.6285,360.7657,360.2658,360.2756,19381.0
2022-12-21 15:45:00,367.63,367.82,367.44,367.73,28016.0,360.3344,360.5206,360.1482,360.4324,28016.0
2022-12-21 15:50:00,367.71,367.71,367.2,367.28,33942.0,360.4128,360.4128,359.9129,359.9914,33942.0
2022-12-21 15:55:00,367.43,368.12,367.37,368.0,109700.0,360.1384,360.8147,360.0796,360.6971,109700.0
2022-12-22 09:30:00,367.32,368.39,367.05,367.91,47441.0,360.0306,361.0793,359.7659,360.6089,47441.0
2022-12-22 09:35:00,367.88,369.76,367.83,368.93,18641.0,360.5794,362.4221,360.5304,361.6086,18641.0
2022-12-22 09:40:00,368.99,369.05,366.3,366.59,26226.0,361.6674,361.7262,359.0308,359.315,26226.0
2022-12-22 09:45:00,367.18,367.33,365.88,366.39,16808.0,359.8933,360.0404,358.6191,359.119,16808.0
2022-12-22 09:50:00,366.31,367.33,366.14,367.28,14620.0,359.0406,360.0404,358.874,359.9914,14620.0
2022-12-22 09:55:00,367.46,368.25,367.27,368.07,22372.0,360.1678,360.9421,359.9816,360.7657,22372.0
2022-12-22 10:00:00,368.18,368.3,367.16,367.81,21184.0,360.8735,360.9911,359.8737,360.5108,21184.0
2022-12-22 10:05:00,367.85,368.16,366.79,366.79,13084.0,360.55,360.8539,359.5111,359.5111,13084.0
2022-12-22 10:10:00,366.71,366.85,365.85,366.8,11067.0,359.4327,359.5699,358.5897,359.5209,11067.0
2022-12-22 10:15:00,367.0,367.35,366.8,367.17,6046.0,359.7169,360.06,359.5209,359.8835,6046.0
2022-12-22 10:20:00,367.07,367.25,366.63,366.94,8831.0,359.7855,359.962,359.3543,359.6581,8831.0
2022-12-22 10:25:00,367.05,367.59,366.86,366.89,10285.0,359.7659,360.2952,359.5797,359.6091,10285.0
2022-12-22 10:30:00,366.85,367.21,366.49,366.9,12015.0,359.5699,359.9227,359.217,359.6189,12015.0
2022-12-22 10:35:00,366.92,367.0,366.64,366.75,6611.0,359.6385,359.7169,359.3641,359.4719,6611.0
2022-12-22 10:40:00,366.88,367.33,366.82,367.33,4184.0,359.5993,360.0404,359.5405,360.0404,4184.0
2022-12-22 10:45:00,367.45,367.92,367.22,367.69,10299.0,360.158,360.6187,359.9325,360.3932,10299.0
2022-12-22 10:50:00,367.81,368.0,367.53,367.87,7686.0,360.5108,360.6971,360.2364,360.5696,7686.0
2022-12-22 10:55:00,367.85,367.86,367.34,367.85,10396.0,360.55,360.5598,360.0502,360.55,10396.0
2022-12-22 11:00:00,367.84,368.14,367.7,368.14,4167.0,360.5402,360.8343,360.403,360.8343,4167.0
2022-12-22 11:05:00,368.11,368.5,367.62,367.63,7289.0,360.8049,361.1871,360.3246,360.3344,7289.0
2022-12-22 11:10:00,367.42,367.42,366.84,367.18,6137.0,360.1286,360.1286,359.5601,359.8933,6137.0
2022-12-22 11:15:00,367.31,367.61,367.23,367.49,17591.0,360.0208,360.3148,359.9423,360.1972,17591.0
2022-12-22 11:20:00,367.56,367.8,367.56,367.6,1900.0,360.2658,360.501,360.2658,360.305,1900.0
2022-12-22 11:25:00,367.82,367.96,367.34,367.43,6058.0,360.5206,360.6579,360.0502,360.1384,6058.0
2022-12-22 11:30:00,367.39,367.78,367.29,367.51,2046.0,360.0992,360.4814,360.0012,360.2168,2046.0
2022-12-22 11:35:00,367.56,367.56,366.87,366.87,5649.0,360.2658,360.2658,359.5895,359.5895,5649.0
2022-12-22 11:40:00,366.75,366.75,366.33,366.58,4165.0,359.4719,359.4719,359.0602,359.3052,4165.0
2022-12-22 11:45:00,366.52,366.64,366.31,366.64,5049.0,359.2464,359.3641,359.0406,359.3641,5049.0
2022-12-22 11:50:00,366.59,366.72,366.39,366.55,10086.0,359.315,359.4425,359.119,359.2758,10086.0
2022-12-22 11:55:00,366.67,367.01,366.63,366.92,5020.0,359.3935,359.7267,359.3543,359.6385,5020.0
2022-12-22 12:00:00,366.99,366.99,366.81,366.91,9262.0,359.7071,359.7071,359.5307,359.6287,9262.0
2022-12-22 12:05:00,366.88,367.05,366.57,366.93,9056.0,359.5993,359.7659,359.2954,359.6483,9056.0
2022-12-22 12:10:00,366.96,367.06,366.44,366.44,15476.0,359.6777,359.7757,359.168,359.168,15476.0
2022-12-22 12:15:00,366.44,366.76,366.44,366.76,4194.0,359.168,359.4817,359.168,359.4817,4194.0
2022-12-22 12:20:00,366.77,366.77,365.31,365.44,24532.0,359.4915,359.4915,358.0605,358.1879,24532.0
2022-12-22 12:25:00,365.51,365.92,364.7,364.92,16614.0,358.2565,358.6583,357.4626,357.6782,16614.0
2022-12-22 12:30:00,364.91,365.09,364.35,364.55,9666.0,357.6684,357.8448,357.1195,357.3155,9666.0
2022-12-22 12:35:00,364.5,364.89,364.12,364.8,7817.0,357.2665,357.6488,356.8941,357.5606,7817.0
2022-12-22 12:40:00,364.71,365.02,364.38,364.48,4520.0,357.4724,357.7762,357.1489,357.2469,4520.0
2022-12-22 12:45:00,364.64,364.91,364.48,364.8,5945.0,357.4037,357.6684,357.2469,357.5606,5945.0
2022-12-22 12:50:00,364.89,364.97,364.46,364.47,4520.0,357.6488,357.7272,357.2273,357.2371,4520.0
2022-12-22 12:55:00,364.48,364.89,364.47,364.57,6287.0,357.2469,357.6488,357.2371,357.3351,6287.0
2022-12-22 13:00:00,364.53,364.53,363.49,363.59,8281.0,357.2959,357.2959,356.2766,356.3746,8281.0
2022-12-22 13:05:00,363.67,363.68,363.02,363.38,7221.0,356.453,356.4628,355.8159,356.1688,7221.0
2022-12-22 13:10:00,363.46,364.35,363.46,364.32,4732.0,356.2472,357.1195,356.2472,357.0901,4732.0
2022-12-22 13:15:00,364.1,364.24,363.89,363.89,2911.0,356.8745,357.0117,356.6686,356.6686,2911.0
2022-12-22 13:20:00,363.86,363.86,363.19,363.31,4961.0,356.6392,356.6392,355.9825,356.1001,4961.0
2022-12-22 13:25:00,363.31,363.69,363.27,363.69,4548.0,356.1001,356.4726,356.0609,356.4726,4548.0
2022-12-22 13:30:00,363.5,363.58,362.83,362.95,9552.0,356.2864,356.3648,355.6297,355.7473,9552.0
2022-12-22 13:35:00,363.08,363.33,362.77,363.33,10514.0,355.8747,356.1197,355.5709,356.1197,10514.0
2022-12-22 13:40:00,363.25,363.27,363.08,363.11,9083.0,356.0413,356.0609,355.8747,355.9041,9083.0
2022-12-22 13:45:00,363.1,363.13,362.57,362.58,9449.0,355.8943,355.9237,355.3748,355.3846,9449.0
2022-12-22 13:50:00,362.84,362.84,362.41,362.69,12278.0,355.6395,355.6395,355.218,355.4924,12278.0
2022-12-22 13:55:00,362.6,362.81,362.29,362.77,11537.0,355.4042,355.6101,355.1004,355.5709,11537.0
2022-12-22 14:00:00,362.77,363.95,362.76,363.93,14761.0,355.5709,356.7274,355.5611,356.7078,14761.0
2022-12-22 14:05:00,363.96,364.36,363.74,363.91,16519.0,356.7372,357.1293,356.5216,356.6882,16519.0
2022-12-22 14:10:00,364.01,364.69,363.87,364.69,4809.0,356.7862,357.4528,356.649,357.4528,4809.0
2022-12-22 14:15:00,364.66,364.66,364.19,364.2,7426.0,357.4233,357.4233,356.9627,356.9725,7426.0
2022-12-22 14:20:00,364.25,364.55,363.84,364.44,6503.0,357.0215,357.3155,356.6196,357.2077,6503.0
2022-12-22 14:25:00,364.46,364.66,364.24,364.63,9016.0,357.2273,357.4233,357.0117,357.3939,9016.0
2022-12-22 14:30:00,364.54,364.99,364.34,364.7,7768.0,357.3057,357.7468,357.1097,357.4626,7768.0
2022-12-22 14:35:00,364.83,364.9,364.0,364.31,10005.0,357.59,357.6586,356.7764,357.0803,10005.0
2022-12-22 14:40:00,364.31,364.77,364.3,364.77,13053.0,357.0803,357.5312,357.0705,357.5312,13053.0
2022-12-22 14:45:00,364.77,365.1,364.56,364.56,11433.0,357.5312,357.8546,357.3253,357.3253,11433.0
2022-12-22 14:50:00,364.56,364.85,364.44,364.69,7869.0,357.3253,357.6096,357.2077,357.4528,7869.0
2022-12-22 14:55:00,364.62,365.64,364.62,365.48,15688.0,357.3841,358.3839,357.3841,358.2271,15688.0
2022-12-22 15:00:00,365.58,365.65,365.22,365.27,4964.0,358.3251,358.3937,357.9722,358.0212,4964.0
2022-12-22 15:05:00,365.27,365.76,364.95,365.7,9081.0,358.0212,358.5015,357.7076,358.4427,9081.0
2022-12-22 15:10:00,365.68,365.96,365.48,365.5,7521.0,358.4231,358.6976,358.2271,358.2467,7521.0
2022-12-22 15:15:00,365.45,365.59,365.07,365.52,6629.0,358.1977,358.3349,357.8252,358.2663,6629.0
2022-12-22 15:20:00,365.64,366.13,365.53,365.91,9354.0,358.3839,358.8642,358.2761,358.6485,9354.0
2022-12-22 15:25:00,365.91,366.24,365.74,366.16,8168.0,358.6485,358.972,358.4819,358.8936,8168.0
2022-12-22 15:30:00,366.13,366.45,365.78,365.9,13637.0,358.8642,359.1778,358.5211,358.6387,13637.0
2022-12-22 15:35:00,366.0,366.0,365.4,365.64,12507.0,358.7368,358.7368,358.1487,358.3839,12507.0
2022-12-22 15:40:00,365.63,365.79,365.32,365.34,13810.0,358.3741,358.5309,358.0703,358.0899,13810.0
2022-12-22 15:45:00,365.24,365.48,364.85,365.45,17938.0,357.9918,358.2271,357.6096,358.1977,17938.0
2022-12-22 15:50:00,365.51,365.85,364.67,364.87,53039.0,358.2565,358.5897,357.4332,357.6292,53039.0
2022-12-22 15:55:00,364.85,365.52,364.57,365.4,90773.0,357.6096,358.2663,357.3351,358.1487,90773.0
2022-12-23 09:30:00,364.82,365.44,363.12,363.43,21676.0,357.5802,358.1879,355.9139,356.2178,21676.0
2022-12-23 09:35:00,363.17,363.73,362.47,362.9,6406.0,355.9629,356.5118,355.2768,355.6983,6406.0
2022-12-23 09:40:00,362.97,364.86,362.97,363.98,5984.0,355.7669,357.6194,355.7669,356.7568,5984.0
2022-12-23 09:45:00,363.83,364.28,362.65,363.28,4340.0,356.6098,357.0509,355.4532,356.0707,4340.0
2022-12-23 09:50:00,363.35,363.99,363.35,363.99,2217.0,356.1393,356.7666,356.1393,356.7666,2217.0
2022-12-23 09:55:00,363.53,363.54,362.73,363.27,6787.0,356.3158,356.3256,355.5317,356.0609,6787.0
2022-12-23 10:00:00,363.71,364.08,363.25,364.03,11256.0,356.4922,356.8549,356.0413,356.8059,11256.0
2022-12-23 10:05:00,363.65,364.33,363.26,364.08,6484.0,356.4334,357.0999,356.0511,356.8549,6484.0
2022-12-23 10:10:00,364.02,364.7,363.98,364.56,6057.0,356.7961,357.4626,356.7568,357.3253,6057.0
2022-12-23 10:15:00,364.4,365.9,364.34,365.69,7899.0,357.1685,358.6387,357.1097,358.4329,7899.0
2022-12-23 10:20:00,365.69,366.17,365.44,365.73,12882.0,358.4329,358.9034,358.1879,358.4721,12882.0
2022-12-23 10:25:00,366.01,366.25,365.74,366.2,4270.0,358.7466,358.9818,358.4819,358.9328,4270.0
2022-12-23 10:30:00,366.19,366.47,365.89,366.15,16470.0,358.923,359.1974,358.6289,358.8838,16470.0
2022-12-23 10:35:00,366.19,366.72,366.03,366.71,4785.0,358.923,359.4425,358.7662,359.4327,4785.0
2022-12-23 10:40:00,366.71,366.82,365.6,366.2,4235.0,359.4327,359.5405,358.3447,358.9328,4235.0
2022-12-23 10:45:00,365.82,366.37,365.82,366.25,1995.0,358.5603,359.0994,358.5603,358.9818,1995.0
2022-12-23 10:50:00,365.97,366.12,365.81,365.92,8156.0,358.7074,358.8544,358.5505,358.6583,8156.0
2022-12-23 10:55:00,366.29,366.4,365.93,366.0,2415.0,359.021,359.1288,358.6681,358.7368,2415.0
2022-12-23 11:00:00,366.05,366.19,365.6,365.85,4619.0,358.7858,358.923,358.3447,358.5897,4619.0
2022-12-23 11:05:00,365.86,366.1,365.7,365.97,2517.0,358.5995,358.8348,358.4427,358.7074,2517.0
2022-12-23 11:10:00,366.15,366.68,366.03,366.51,3328.0,358.8838,359.4033,358.7662,359.2366,3328.0
2022-12-23 11:15:00,366.24,366.82,365.95,366.81,3344.0,358.972,359.5405,358.6877,359.5307,3344.0
2022-12-23 11:20:00,366.91,366.95,366.66,366.75,4860.0,359.6287,359.6679,359.3837,359.4719,4860.0
2022-12-23 11:25:00,366.97,367.04,366.39,366.49,6180.0,359.6875,359.7561,359.119,359.217,6180.0
2022-12-23 11:30:00,366.51,366.75,366.23,366.23,3025.0,359.2366,359.4719,358.9622,358.9622,3025.0
2022-12-23 11:35:00,366.1,367.06,366.09,367.04,2907.0,358.8348,359.7757,358.825,359.7561,2907.0
2022-12-23 11:40:00,367.16,367.43,366.95,367.13,3310.0,359.8737,360.1384,359.6679,359.8443,3310.0
2022-12-23 11:45:00,366.81,367.28,366.76,367.25,3692.0,359.5307,359.9914,359.4817,359.962,3692.0
2022-12-23 11:50:00,367.3,367.46,367.06,367.25,5398.0,360.011,360.1678,359.7757,359.962,5398.0
2022-12-23 11:55:00,367.18,367.18,366.86,366.92,7413.0,359.8933,359.8933,359.5797,359.6385,7413.0
2022-12-23 12:00:00,367.12,367.35,366.98,367.23,5899.0,359.8345,360.06,359.6973,359.9423,5899.0
2022-12-23 12:05:00,367.31,367.31,366.64,366.68,2499.0,360.0208,360.0208,359.3641,359.4033,2499.0
2022-12-23 12:10:00,366.74,366.95,366.61,366.94,3943.0,359.4621,359.6679,359.3347,359.6581,3943.0
2022-12-23 12:15:00,367.07,367.36,366.89,367.07,2463.0,359.7855,360.0698,359.6091,359.7855,2463.0
2022-12-23 12:20:00,366.83,367.5,366.74,367.5,2700.0,359.5503,360.207,359.4621,360.207,2700.0
2022-12-23 12:25:00,367.43,367.43,366.97,366.97,4437.0,360.1384,360.1384,359.6875,359.6875,4437.0
2022-12-23 12:30:00,366.97,367.7,366.97,367.3,15858.0,359.6875,360.403,359.6875,360.011,15858.0
2022-12-23 12:35:00,367.34,367.34,366.67,366.67,1620.0,360.0502,360.0502,359.3935,359.3935,1620.0
2022-12-23 12:40:00,366.78,366.8,366.16,366.58,2925.0,359.5013,359.5209,358.8936,359.3052,2925.0
2022-12-23 12:45:00,366.85,367.05,366.73,366.98,7439.0,359.5699,359.7659,359.4523,359.6973,7439.0
2022-12-23 12:50:00,366.8,367.08,366.76,366.86,5638.0,359.5209,359.7953,359.4817,359.5797,5638.0
2022-12-23 12:55:00,366.96,367.13,366.6,366.96,2329.0,359.6777,359.8443,359.3249,359.6777,2329.0
2022-12-23 13:00:00,367.1,367.23,366.84,367.0,3158.0,359.8149,359.9423,359.5601,359.7169,3158.0
2022-12-23 13:05:00,367.07,367.07,366.79,366.92,1320.0,359.7855,359.7855,359.5111,359.6385,1320.0
2022-12-23 13:10:00,367.06,367.27,366.9,367.11,5410.0,359.7757,359.9816,359.6189,359.8247,5410.0
2022-12-23 13:15:00,367.11,367.31,366.9,366.92,4189.0,359.8247,360.0208,359.6189,359.6385,4189.0
2022-12-23 13:20:00,366.87,366.96,366.63,366.83,1508.0,359.5895,359.6777,359.3543,359.5503,1508.0
2022-12-23 13:25:00,366.58,366.88,366.3,366.73,4478.0,359.3052,359.5993,359.0308,359.4523,4478.0
2022-12-23 13:30:00,366.9,367.16,366.89,367.06,3712.0,359.6189,359.8737,359.6091,359.7757,3712.0
2022-12-23 13:35:00,367.08,367.08,366.74,366.75,2821.0,359.7953,359.7953,359.4621,359.4719,2821.0
2022-12-23 13:40:00,366.69,366.78,366.38,366.44,3325.0,359.4131,359.5013,359.1092,359.168,3325.0
2022-12-23 13:45:00,366.39,366.43,365.78,366.31,4867.0,359.119,359.1582,358.5211,359.0406,4867.0
2022-12-23 13:50:00,366.31,366.58,366.07,366.45,4557.0,359.0406,359.3052,358.8054,359.1778,4557.0
2022-12-23 13:55:00,366.33,366.46,366.13,366.25,3669.0,359.0602,359.1876,358.8642,358.9818,3669.0
2022-12-23 14:00:00,366.18,366.18,365.84,365.85,4038.0,358.9132,358.9132,358.5799,358.5897,4038.0
2022-12-23 14:05:00,365.77,366.22,365.77,365.99,4961.0,358.5113,358.9524,358.5113,358.727,4961.0
2022-12-23 14:10:00,365.86,366.01,365.65,366.0,3497.0,358.5995,358.7466,358.3937,358.7368,3497.0
2022-12-23 14:15:00,365.92,365.99,365.65,365.86,5495.0,358.6583,358.727,358.3937,358.5995,5495.0
2022-12-23 14:20:00,365.92,365.93,365.45,365.74,2901.0,358.6583,358.6681,358.1977,358.4819,2901.0
2022-12-23 14:25:00,365.74,366.05,365.6,365.75,4608.0,358.4819,358.7858,358.3447,358.4917,4608.0
2022-12-23 14:30:00,365.75,366.29,365.75,366.23,5547.0,358.4917,359.021,358.4917,358.9622,5547.0
2022-12-23 14:35:00,366.1,366.24,365.99,366.24,2860.0,358.8348,358.972,358.727,358.972,2860.0
2022-12-23 14:40:00,366.13,366.17,365.91,365.98,3092.0,358.8642,358.9034,358.6485,358.7172,3092.0
2022-12-23 14:45:00,366.05,366.22,365.89,366.07,3654.0,358.7858,358.9524,358.6289,358.8054,3654.0
2022-12-23 14:50:00,366.12,366.46,366.1,366.46,3650.0,358.8544,359.1876,358.8348,359.1876,3650.0
2022-12-23 14:55:00,366.33,366.56,366.23,366.4,4379.0,359.0602,359.2856,358.9622,359.1288,4379.0
2022-12-23 15:00:00,366.41,366.86,366.4,366.61,6950.0,359.1386,359.5797,359.1288,359.3347,6950.0
2022-12-23 15:05:00,366.4,366.4,366.12,366.34,3479.0,359.1288,359.1288,358.8544,359.07,3479.0
2022-12-23 15:10:00,366.4,366.65,366.37,366.53,5909.0,359.1288,359.3739,359.0994,359.2562,5909.0
2022-12-23 15:15:00,366.61,366.75,366.53,366.54,3000.0,359.3347,359.4719,359.2562,359.266,3000.0
2022-12-23 15:20:00,366.63,366.65,366.26,366.26,3656.0,359.3543,359.3739,358.9916,358.9916,3656.0
2022-12-23 15:25:00,366.36,366.45,366.1,366.16,4864.0,359.0896,359.1778,358.8348,358.8936,4864.0
2022-12-23 15:30:00,366.24,366.37,365.76,365.91,6538.0,358.972,359.0994,358.5015,358.6485,6538.0
2022-12-23 15:35:00,365.86,366.06,365.81,366.01,6097.0,358.5995,358.7956,358.5505,358.7466,6097.0
2022-12-23 15:40:00,365.98,366.36,365.98,366.24,8583.0,358.7172,359.0896,358.7172,358.972,8583.0
2022-12-23 15:45:00,366.32,366.85,366.32,366.79,11384.0,359.0504,359.5699,359.0504,359.5111,11384.0
2022-12-23 15:50:00,366.73,367.29,366.43,367.19,12951.0,359.4523,360.0012,359.1582,359.9031,12951.0
2022-12-23 15:55:00,367.22,367.9,367.21,367.76,56500.0,359.9325,360.5991,359.9227,360.4618,56500.0
2022-12-27 09:30:00,369.5,369.73,367.6,367.88,26058.0,362.1673,362.3927,360.305,360.5794,26058.0
2022-12-27 09:35:00,367.88,368.08,366.37,367.1,8455.0,360.5794,360.7755,359.0994,359.8149,8455.0
2022-12-27 09:40:00,367.06,367.99,366.77,367.31,9011.0,359.7757,360.6873,359.4915,360.0208,9011.0
2022-12-27 09:45:00,367.3,367.85,366.44,367.69,13867.0,360.011,360.55,359.168,360.3932,13867.0
2022-12-27 09:50:00,367.67,367.79,366.95,366.95,5482.0,360.3736,360.4912,359.6679,359.6679,5482.0
2022-12-27 09:55:00,366.93,367.49,366.65,367.39,6066.0,359.6483,360.1972,359.3739,360.0992,6066.0
2022-12-27 10:00:00,367.21,367.72,366.87,367.59,6706.0,359.9227,360.4226,359.5895,360.2952,6706.0
2022-12-27 10:05:00,367.66,367.9,367.12,367.3,10508.0,360.3638,360.5991,359.8345,360.011,10508.0
2022-12-27 10:10:00,367.25,368.04,367.08,368.04,6199.0,359.962,360.7363,359.7953,360.7363,6199.0
2022-12-27 10:15:00,368.18,368.21,367.41,367.82,19418.0,360.8735,360.9029,360.1188,360.5206,19418.0
2022-12-27 10:20:00,367.68,368.29,367.67,368.19,10897.0,360.3834,360.9813,360.3736,360.8833,10897.0
2022-12-27 10:25:00,368.28,368.81,368.13,368.41,6098.0,360.9715,361.491,360.8245,361.0989,6098.0
2022-12-27 10:30:00,368.42,368.43,368.08,368.37,2844.0,361.1087,361.1185,360.7755,361.0597,2844.0
2022-12-27 10:35:00,368.18,368.32,367.98,368.08,12748.0,360.8735,361.0107,360.6775,360.7755,12748.0
2022-12-27 10:40:00,368.08,368.11,367.69,367.98,5775.0,360.7755,360.8049,360.3932,360.6775,5775.0
2022-12-27 10:45:00,367.82,368.12,367.68,368.03,15369.0,360.5206,360.8147,360.3834,360.7265,15369.0
2022-12-27 10:50:00,368.02,368.69,367.85,368.44,29069.0,360.7167,361.3734,360.55,361.1283,29069.0
2022-12-27 10:55:00,368.48,368.69,367.78,367.81,3680.0,361.1675,361.3734,360.4814,360.5108,3680.0
2022-12-27 11:00:00,367.78,368.17,367.65,368.06,7216.0,360.4814,360.8637,360.354,360.7559,7216.0
2022-12-27 11:05:00,368.15,368.26,367.61,368.26,16516.0,360.8441,360.9519,360.3148,360.9519,16516.0
2022-12-27 11:10:00,368.25,368.25,367.98,368.07,5807.0,360.9421,360.9421,360.6775,360.7657,5807.0
2022-12-27 11:15:00,368.05,368.18,367.25,367.66,10066.0,360.7461,360.8735,359.962,360.3638,10066.0
2022-12-27 11:20:00,367.55,367.55,366.85,367.55,4975.0,360.256,360.256,359.5699,360.256,4975.0
2022-12-27 11:25:00,367.62,367.72,367.3,367.72,4975.0,360.3246,360.4226,360.011,360.4226,4975.0
2022-12-27 11:30:00,367.6,367.95,367.44,367.67,16976.0,360.305,360.6481,360.1482,360.3736,16976.0
2022-12-27 11:35:00,367.66,367.74,367.45,367.58,6006.0,360.3638,360.4422,360.158,360.2854,6006.0
2022-12-27 11:40:00,367.68,367.87,367.56,367.66,7746.0,360.3834,360.5696,360.2658,360.3638,7746.0
2022-12-27 11:45:00,367.57,367.75,367.41,367.69,4345.0,360.2756,360.452,360.1188,360.3932,4345.0
2022-12-27 11:50:00,367.67,367.67,367.01,367.11,5587.0,360.3736,360.3736,359.7267,359.8247,5587.0
2022-12-27 11:55:00,367.17,367.17,366.9,366.99,4898.0,359.8835,359.8835,359.6189,359.7071,4898.0
2022-12-27 12:00:00,367.11,367.22,367.04,367.14,4190.0,359.8247,359.9325,359.7561,359.8541,4190.0
2022-12-27 12:05:00,367.2,367.2,366.82,366.95,5203.0,359.9129,359.9129,359.5405,359.6679,5203.0
2022-12-27 12:10:00,366.97,367.32,366.97,367.09,5894.0,359.6875,360.0306,359.6875,359.8051,5894.0
2022-12-27 12:15:00,366.97,367.06,366.33,366.37,8949.0,359.6875,359.7757,359.0602,359.0994,8949.0
2022-12-27 12:20:00,366.44,366.71,366.35,366.47,20950.0,359.168,359.4327,359.0798,359.1974,20950.0
2022-12-27 12:25:00,366.25,366.44,366.21,366.39,3879.0,358.9818,359.168,358.9426,359.119,3879.0
2022-12-27 12:30:00,366.43,366.43,365.9,366.06,6269.0,359.1582,359.1582,358.6387,358.7956,6269.0
2022-12-27 12:35:00,366.11,366.46,366.04,366.41,4572.0,358.8446,359.1876,358.776,359.1386,4572.0
2022-12-27 12:40:00,366.34,366.34,365.51,365.51,6134.0,359.07,359.07,358.2565,358.2565,6134.0
2022-12-27 12:45:00,365.49,365.65,365.3,365.47,5022.0,358.2369,358.3937,358.0506,358.2173,5022.0
2022-12-27 12:50:00,365.42,366.03,365.34,366.0,6403.0,358.1683,358.7662,358.0899,358.7368,6403.0
2022-12-27 12:55:00,365.97,365.98,365.68,365.85,3188.0,358.7074,358.7172,358.4231,358.5897,3188.0
2022-12-27 13:00:00,365.82,366.29,365.78,366.11,5252.0,358.5603,359.021,358.5211,358.8446,5252.0
2022-12-27 13:05:00,366.11,366.23,365.9,366.0,6546.0,358.8446,358.9622,358.6387,358.7368,6546.0
2022-12-27 13:10:00,365.99,366.43,365.84,366.35,4403.0,358.727,359.1582,358.5799,359.0798,4403.0
2022-12-27 13:15:00,366.35,366.4,366.13,366.17,3639.0,359.0798,359.1288,358.8642,358.9034,3639.0
2022-12-27 13:20:00,366.21,366.24,365.73,365.81,14311.0,358.9426,358.972,358.4721,358.5505,14311.0
2022-12-27 13:25:00,365.92,366.04,365.61,365.74,8301.0,358.6583,358.776,358.3545,358.4819,8301.0
2022-12-27 13:30:00,365.78,365.86,365.55,365.67,5006.0,358.5211,358.5995,358.2957,358.4133,5006.0
2022-12-27 13:35:00,365.66,365.9,365.61,365.9,4473.0,358.4035,358.6387,358.3545,358.6387,4473.0
2022-12-27 13:40:00,365.9,366.27,365.7,366.17,4119.0,358.6387,359.0014,358.4427,358.9034,4119.0
2022-12-27 13:45:00,366.14,366.18,365.83,366.16,4543.0,358.874,358.9132,358.5701,358.8936,4543.0
2022-12-27 13:50:00,366.19,366.21,365.89,365.91,4633.0,358.923,358.9426,358.6289,358.6485,4633.0
2022-12-27 13:55:00,366.0,366.0,365.54,365.68,3968.0,358.7368,358.7368,358.2859,358.4231,3968.0
2022-12-27 14:00:00,365.75,365.83,365.7,365.74,4800.0,358.4917,358.5701,358.4427,358.4819,4800.0
2022-12-27 14:05:00,365.68,365.77,365.57,365.63,4425.0,358.4231,358.5113,358.3153,358.3741,4425.0
2022-12-27 14:10:00,365.77,365.83,365.41,365.41,2854.0,358.5113,358.5701,358.1585,358.1585,2854.0
2022-12-27 14:15:00,365.38,365.39,365.04,365.19,2672.0,358.1291,358.1389,357.7958,357.9428,2672.0
2022-12-27 14:20:00,365.18,365.47,365.14,365.41,3883.0,357.933,358.2173,357.8938,358.1585,3883.0
2022-12-27 14:25:00,365.41,365.41,364.71,364.76,8407.0,358.1585,358.1585,357.4724,357.5214,8407.0
2022-12-27 14:30:00,364.81,364.95,364.56,364.89,6475.0,357.5704,357.7076,357.3253,357.6488,6475.0
2022-12-27 14:35:00,364.86,364.98,364.62,364.69,7438.0,357.6194,357.737,357.3841,357.4528,7438.0
2022-12-27 14:40:00,364.68,364.82,364.57,364.65,5965.0,357.443,357.5802,357.3351,357.4135,5965.0
2022-12-27 14:45:00,364.58,364.93,364.53,364.75,3901.0,357.3449,357.688,357.2959,357.5116,3901.0
2022-12-27 14:50:00,364.75,364.9,364.45,364.48,7254.0,357.5116,357.6586,357.2175,357.2469,7254.0
2022-12-27 14:55:00,364.45,364.63,364.33,364.63,6540.0,357.2175,357.3939,357.0999,357.3939,6540.0
2022-12-27 15:00:00,364.68,364.84,364.52,364.61,7503.0,357.443,357.5998,357.2861,357.3743,7503.0
2022-12-27 15:05:00,364.55,365.03,364.55,365.03,5379.0,357.3155,357.786,357.3155,357.786,5379.0
2022-12-27 15:10:00,364.97,365.08,364.88,365.0,5806.0,357.7272,357.835,357.639,357.7566,5806.0
2022-12-27 15:15:00,364.99,365.31,364.98,365.1,6517.0,357.7468,358.0605,357.737,357.8546,6517.0
2022-12-27 15:20:00,365.09,365.47,364.97,365.47,6025.0,357.8448,358.2173,357.7272,358.2173,6025.0
2022-12-27 15:25:00,365.45,365.7,365.38,365.51,4117.0,358.1977,358.4427,358.1291,358.2565,4117.0
2022-12-27 15:30:00,365.58,365.81,365.16,365.41,10755.0,358.3251,358.5505,357.9134,358.1585,10755.0
2022-12-27 15:35:00,365.41,365.69,365.41,365.63,8333.0,358.1585,358.4329,358.1585,358.3741,8333.0
2022-12-27 15:40:00,365.56,365.58,365.19,365.19,6534.0,358.3055,358.3251,357.9428,357.9428,6534.0
2022-12-27 15:45:00,365.15,365.26,364.88,365.07,19819.0,357.9036,358.0114,357.639,357.8252,19819.0
2022-12-27 15:50:00,364.98,365.05,364.43,364.74,28609.0,357.737,357.8056,357.1979,357.5018,28609.0
2022-12-27 15:55:00,364.74,365.0,364.71,364.82,58899.0,357.5018,357.7566,357.4724,357.5802,58899.0
2022-12-28 09:30:00,366.17,367.92,366.01,367.72,43173.0,358.9034,360.6187,358.7466,360.4226,43173.0
2022-12-28 09:35:00,368.0,368.01,366.28,366.28,10724.0,360.6971,360.7069,359.0112,359.0112,10724.0
2022-12-28 09:40:00,366.33,366.73,366.0,366.65,5494.0,359.0602,359.4523,358.7368,359.3739,5494.0
2022-12-28 09:45:00,366.43,367.05,366.25,366.91,4750.0,359.1582,359.7659,358.9818,359.6287,4750.0
2022-12-28 09:50:00,366.75,366.75,365.5,365.93,5184.0,359.4719,359.4719,358.2467,358.6681,5184.0
2022-12-28 09:55:00,365.93,366.43,365.8,366.31,4943.0,358.6681,359.1582,358.5407,359.0406,4943.0
2022-12-28 10:00:00,366.06,367.76,366.06,366.86,12721.0,358.7956,360.4618,358.7956,359.5797,12721.0
2022-12-28 10:05:00,366.91,366.91,366.31,366.51,7080.0,359.6287,359.6287,359.0406,359.2366,7080.0
2022-12-28 10:10:00,366.62,366.9,366.37,366.83,6620.0,359.3445,359.6189,359.0994,359.5503,6620.0
2022-12-28 10:15:00,366.97,367.61,366.89,367.61,5528.0,359.6875,360.3148,359.6091,360.3148,5528.0
2022-12-28 10:20:00,367.5,367.61,367.08,367.08,5296.0,360.207,360.3148,359.7953,359.7953,5296.0
2022-12-28 10:25:00,366.94,367.32,366.66,366.75,9133.0,359.6581,360.0306,359.3837,359.4719,9133.0
2022-12-28 10:30:00,366.67,366.77,365.97,366.16,12432.0,359.3935,359.4915,358.7074,358.8936,12432.0
2022-12-28 10:35:00,366.03,366.79,365.84,366.37,5528.0,358.7662,359.5111,358.5799,359.0994,5528.0
2022-12-28 10:40:00,366.47,366.71,366.05,366.13,4508.0,359.1974,359.4327,358.7858,358.8642,4508.0
2022-12-28 10:45:00,366.01,366.83,366.01,366.65,3635.0,358.7466,359.5503,358.7466,359.3739,3635.0
2022-12-28 10:50:00,366.65,366.65,366.2,366.21,3312.0,359.3739,359.3739,358.9328,358.9426,3312.0
2022-12-28 10:55:00,366.29,366.4,365.58,365.88,6367.0,359.021,359.1288,358.3251,358.6191,6367.0
2022-12-28 11:00:00,365.79,366.07,365.02,365.24,10095.0,358.5309,358.8054,357.7762,357.9918,10095.0
2022-12-28 11:05:00,365.17,365.17,364.58,364.93,7531.0,357.9232,357.9232,357.3449,357.688,7531.0
2022-12-28 11:10:00,364.88,365.2,364.67,364.97,5622.0,357.639,357.9526,357.4332,357.7272,5622.0
2022-12-28 11:15:00,364.96,365.22,364.72,365.11,6733.0,357.7174,357.9722,357.4822,357.8644,6733.0
2022-12-28 11:20:00,364.98,364.98,364.33,364.45,4849.0,357.737,357.737,357.0999,357.2175,4849.0
2022-12-28 11:25:00,364.33,364.46,363.95,364.36,4755.0,357.0999,357.2273,356.7274,357.1293,4755.0
2022-12-28 11:30:00,364.34,364.76,364.2,364.38,7250.0,357.1097,357.5214,356.9725,357.1489,7250.0
2022-12-28 11:35:00,364.39,364.55,363.94,364.16,2577.0,357.1587,357.3155,356.7176,356.9333,2577.0
2022-12-28 11:40:00,364.2,364.9,364.14,364.86,6680.0,356.9725,357.6586,356.9137,357.6194,6680.0
2022-12-28 11:45:00,364.71,365.11,364.65,364.94,6737.0,357.4724,357.8644,357.4135,357.6978,6737.0
2022-12-28 11:50:00,364.87,365.44,364.86,365.22,19674.0,357.6292,358.1879,357.6194,357.9722,19674.0
2022-12-28 11:55:00,365.15,365.67,365.14,365.29,3221.0,357.9036,358.4133,357.8938,358.0408,3221.0
2022-12-28 12:00:00,365.29,365.42,364.77,364.77,9622.0,358.0408,358.1683,357.5312,357.5312,9622.0
2022-12-28 12:05:00,364.68,365.27,364.57,365.27,2614.0,357.443,358.0212,357.3351,358.0212,2614.0
2022-12-28 12:10:00,365.39,365.4,364.95,364.95,2557.0,358.1389,358.1487,357.7076,357.7076,2557.0
2022-12-28 12:15:00,365.41,365.59,365.12,365.18,5865.0,358.1585,358.3349,357.8742,357.933,5865.0
2022-12-28 12:20:00,365.25,365.82,365.2,365.75,4797.0,358.0016,358.5603,357.9526,358.4917,4797.0
2022-12-28 12:25:00,365.62,365.99,365.47,365.92,7559.0,358.3643,358.727,358.2173,358.6583,7559.0
2022-12-28 12:30:00,365.93,366.17,365.89,366.14,2550.0,358.6681,358.9034,358.6289,358.874,2550.0
2022-12-28 12:35:00,366.07,366.27,365.87,365.98,4756.0,358.8054,359.0014,358.6093,358.7172,4756.0
2022-12-28 12:40:00,366.04,366.05,365.58,365.6,4150.0,358.776,358.7858,358.3251,358.3447,4150.0
2022-12-28 12:45:00,365.63,366.17,365.45,366.1,5431.0,358.3741,358.9034,358.1977,358.8348,5431.0
2022-12-28 12:50:00,366.18,366.32,366.06,366.06,2263.0,358.9132,359.0504,358.7956,358.7956,2263.0
2022-12-28 12:55:00,366.01,366.42,365.92,366.31,3345.0,358.7466,359.1484,358.6583,359.0406,3345.0
2022-12-28 13:00:00,366.3,367.08,366.28,366.82,3200.0,359.0308,359.7953,359.0112,359.5405,3200.0
2022-12-28 13:05:00,366.83,367.05,366.66,366.77,3333.0,359.5503,359.7659,359.3837,359.4915,3333.0
2022-12-28 13:10:00,366.66,366.9,366.39,366.49,2709.0,359.3837,359.6189,359.119,359.217,2709.0
2022-12-28 13:15:00,366.53,366.92,366.46,366.92,3301.0,359.2562,359.6385,359.1876,359.6385,3301.0
2022-12-28 13:20:00,366.81,366.87,366.15,366.32,3417.0,359.5307,359.5895,358.8838,359.0504,3417.0
2022-12-28 13:25:00,366.17,366.48,366.14,366.39,1400.0,358.9034,359.2072,358.874,359.119,1400.0
2022-12-28 13:30:00,366.46,366.46,366.02,366.02,1500.0,359.1876,359.1876,358.7564,358.7564,1500.0
2022-12-28 13:35:00,366.02,366.18,365.9,366.11,2191.0,358.7564,358.9132,358.6387,358.8446,2191.0
2022-12-28 13:40:00,366.31,366.56,366.19,366.47,2713.0,359.0406,359.2856,358.923,359.1974,2713.0
2022-12-28 13:45:00,366.4,366.63,366.25,366.56,3105.0,359.1288,359.3543,358.9818,359.2856,3105.0
2022-12-28 13:50:00,366.46,366.57,366.07,366.37,3976.0,359.1876,359.2954,358.8054,359.0994,3976.0
2022-12-28 13:55:00,366.13,366.3,365.95,366.07,3609.0,358.8642,359.0308,358.6877,358.8054,3609.0
2022-12-28 14:00:00,366.23,366.36,366.13,366.33,3645.0,358.9622,359.0896,358.8642,359.0602,3645.0
2022-12-28 14:05:00,366.4,366.4,365.58,365.65,3181.0,359.1288,359.1288,358.3251,358.3937,3181.0
2022-12-28 14:10:00,365.67,365.92,365.48,365.8,3075.0,358.4133,358.6583,358.2271,358.5407,3075.0
2022-12-28 14:15:00,365.81,365.88,365.27,365.78,4829.0,358.5505,358.6191,358.0212,358.5211,4829.0
2022-12-28 14:20:00,365.86,365.92,365.51,365.62,3527.0,358.5995,358.6583,358.2565,358.3643,3527.0
2022-12-28 14:25:00,365.5,365.83,365.29,365.77,7158.0,358.2467,358.5701,358.0408,358.5113,7158.0
2022-12-28 14:30:00,365.71,366.56,365.65,366.06,5991.0,358.4525,359.2856,358.3937,358.7956,5991.0
2022-12-28 14:35:00,366.09,366.15,365.81,366.08,2127.0,358.825,358.8838,358.5505,358.8152,2127.0
2022-12-28 14:40:00,366.3,366.64,366.1,366.63,2939.0,359.0308,359.3641,358.8348,359.3543,2939.0
2022-12-28 14:45:00,366.63,366.63,366.36,366.42,2811.0,359.3543,359.3543,359.0896,359.1484,2811.0
2022-12-28 14:50:00,366.31,366.48,365.99,365.99,2719.0,359.0406,359.2072,358.727,358.727,2719.0
2022-12-28 14:55:00,366.04,366.32,366.0,366.18,2338.0,358.776,359.0504,358.7368,358.9132,2338.0
2022-12-28 15:00:00,366.17,366.17,365.55,365.55,4189.0,358.9034,358.9034,358.2957,358.2957,4189.0
2022-12-28 15:05:00,365.6,365.92,365.58,365.77,2476.0,358.3447,358.6583,358.3251,358.5113,2476.0
2022-12-28 15:10:00,365.6,365.64,365.07,365.07,2886.0,358.3447,358.3839,357.8252,357.8252,2886.0
2022-12-28 15:15:00,365.14,365.58,365.01,365.34,4922.0,357.8938,358.3251,357.7664,358.0899,4922.0
2022-12-28 15:20:00,365.3,365.43,365.12,365.15,4828.0,358.0506,358.1781,357.8742,357.9036,4828.0
2022-12-28 15:25:00,365.24,365.67,365.24,365.47,6073.0,357.9918,358.4133,357.9918,358.2173,6073.0
2022-12-28 15:30:00,365.49,365.7,365.33,365.62,3958.0,358.2369,358.4427,358.0801,358.3643,3958.0
2022-12-28 15:35:00,365.52,365.55,365.1,365.33,5942.0,358.2663,358.2957,357.8546,358.0801,5942.0
2022-12-28 15:40:00,365.41,365.43,364.89,364.9,8032.0,358.1585,358.1781,357.6488,357.6586,8032.0
2022-12-28 15:45:00,364.92,365.4,364.66,365.4,11704.0,357.6782,358.1487,357.4233,358.1487,11704.0
2022-12-28 15:50:00,365.32,365.7,365.21,365.3,11045.0,358.0703,358.4427,357.9624,358.0506,11045.0
2022-12-28 15:55:00,365.24,365.57,365.07,365.07,43139.0,357.9918,358.3153,357.8252,357.8252,43139.0
2022-12-29 09:30:00,368.1,368.6,367.07,368.16,43421.0,360.7951,361.2852,359.7855,360.8539,43421.0
2022-12-29 09:35:00,367.87,369.59,367.87,369.09,16128.0,360.5696,362.2555,360.5696,361.7654,16128.0
2022-12-29 09:40:00,369.19,370.04,368.63,369.88,9076.0,361.8635,362.6966,361.3146,362.5398,9076.0
2022-12-29 09:45:00,369.65,369.7,369.18,369.52,4796.0,362.3143,362.3633,361.8537,362.1869,4796.0
2022-12-29 09:50:00,369.65,369.72,368.78,369.49,3817.0,362.3143,362.3829,361.4616,362.1575,3817.0
2022-12-29 09:55:00,369.5,370.03,369.5,370.03,3403.0,362.1673,362.6868,362.1673,362.6868,3403.0
2022-12-29 10:00:00,370.08,370.2,369.53,369.79,5833.0,362.7358,362.8534,362.1967,362.4515,5833.0
2022-12-29 10:05:00,369.79,370.41,369.62,370.14,8466.0,362.4515,363.0592,362.2849,362.7946,8466.0
2022-12-29 10:10:00,370.19,370.63,370.04,370.44,9872.0,362.8436,363.2749,362.6966,363.0886,9872.0
2022-12-29 10:15:00,370.43,370.79,370.26,370.33,4717.0,363.0788,363.4317,362.9122,362.9808,4717.0
2022-12-29 10:20:00,370.32,370.34,370.0,370.27,4772.0,362.971,362.9906,362.6574,362.922,4772.0
2022-12-29 10:25:00,370.1,370.1,369.25,370.04,9866.0,362.7554,362.7554,361.9223,362.6966,9866.0
2022-12-29 10:30:00,369.93,370.62,369.93,370.58,6613.0,362.5888,363.2651,362.5888,363.2259,6613.0
2022-12-29 10:35:00,370.72,370.91,370.3,370.35,6192.0,363.3631,363.5493,362.9514,363.0004,6192.0
2022-12-29 10:40:00,370.44,370.73,370.11,370.11,3741.0,363.0886,363.3729,362.7652,362.7652,3741.0
2022-12-29 10:45:00,370.1,370.21,369.71,369.93,8670.0,362.7554,362.8632,362.3731,362.5888,8670.0
2022-12-29 10:50:00,369.82,370.49,369.82,370.34,4541.0,362.4809,363.1377,362.4809,362.9906,4541.0
2022-12-29 10:55:00,370.18,370.86,370.18,370.85,7092.0,362.8338,363.5003,362.8338,363.4905,7092.0
2022-12-29 11:00:00,370.79,370.79,370.53,370.7,3320.0,363.4317,363.4317,363.1769,363.3435,3320.0
2022-12-29 11:05:00,370.76,370.77,370.4,370.52,2853.0,363.4023,363.4121,363.0494,363.1671,2853.0
2022-12-29 11:10:00,370.53,370.74,370.33,370.62,3973.0,363.1769,363.3827,362.9808,363.2651,3973.0
2022-12-29 11:15:00,370.39,370.42,369.83,370.0,5441.0,363.0396,363.069,362.4908,362.6574,5441.0
2022-12-29 11:20:00,370.07,370.34,369.86,370.19,4922.0,362.726,362.9906,362.5202,362.8436,4922.0
2022-12-29 11:25:00,370.28,370.33,369.99,370.08,9404.0,362.9318,362.9808,362.6476,362.7358,9404.0
2022-12-29 11:30:00,370.16,370.45,370.0,370.18,8191.0,362.8142,363.0984,362.6574,362.8338,8191.0
2022-12-29 11:35:00,370.11,370.45,370.09,370.38,5153.0,362.7652,363.0984,362.7456,363.0298,5153.0
2022-12-29 11:40:00,370.37,370.79,370.33,370.72,5754.0,363.02,363.4317,362.9808,363.3631,5754.0
2022-12-29 11:45:00,370.8,370.95,370.63,370.78,11208.0,363.4415,363.5885,363.2749,363.4219,11208.0
2022-12-29 11:50:00,370.75,370.89,370.61,370.65,5923.0,363.3925,363.5297,363.2553,363.2945,5923.0
2022-12-29 11:55:00,370.51,370.67,370.46,370.53,2326.0,363.1573,363.3141,363.1082,363.1769,2326.0
2022-12-29 12:00:00,370.55,370.66,370.18,370.33,4628.0,363.1965,363.3043,362.8338,362.9808,4628.0
2022-12-29 12:05:00,370.32,370.39,370.24,370.33,3348.0,362.971,363.0396,362.8926,362.9808,3348.0
2022-12-29 12:10:00,370.33,370.45,369.94,369.96,8523.0,362.9808,363.0984,362.5986,362.6182,8523.0
2022-12-29 12:15:00,369.96,370.09,369.86,369.92,8627.0,362.6182,362.7456,362.5202,362.579,8627.0
2022-12-29 12:20:00,369.92,370.07,369.9,369.97,2520.0,362.579,362.726,362.5594,362.628,2520.0
2022-12-29 12:25:00,369.94,370.0,369.83,369.91,3019.0,362.5986,362.6574,362.4908,362.5692,3019.0
2022-12-29 12:30:00,369.9,370.26,369.9,370.25,7816.0,362.5594,362.9122,362.5594,362.9024,7816.0
2022-12-29 12:35:00,370.21,370.21,369.56,369.72,7271.0,362.8632,362.8632,362.2261,362.3829,7271.0
2022-12-29 12:40:00,369.75,370.0,369.75,369.88,2629.0,362.4123,362.6574,362.4123,362.5398,2629.0
2022-12-29 12:45:00,369.97,370.06,369.73,369.74,2432.0,362.628,362.7162,362.3927,362.4025,2432.0
2022-12-29 12:50:00,369.82,369.91,369.77,369.77,2804.0,362.4809,362.5692,362.4319,362.4319,2804.0
2022-12-29 12:55:00,369.74,369.74,369.59,369.72,1582.0,362.4025,362.4025,362.2555,362.3829,1582.0
2022-12-29 13:00:00,369.65,370.1,369.64,370.07,4740.0,362.3143,362.7554,362.3045,362.726,4740.0
2022-12-29 13:05:00,369.95,370.04,369.83,369.98,4816.0,362.6084,362.6966,362.4908,362.6378,4816.0
2022-12-29 13:10:00,369.95,370.0,369.59,369.59,5766.0,362.6084,362.6574,362.2555,362.2555,5766.0
2022-12-29 13:15:00,369.63,369.63,369.13,369.14,8022.0,362.2947,362.2947,361.8046,361.8144,8022.0
2022-12-29 13:20:00,369.08,369.16,369.0,369.16,2829.0,361.7556,361.834,361.6772,361.834,2829.0
2022-12-29 13:25:00,369.17,369.74,369.17,369.58,1894.0,361.8438,362.4025,361.8438,362.2457,1894.0
2022-12-29 13:30:00,369.56,369.96,369.45,369.89,2510.0,362.2261,362.6182,362.1183,362.5496,2510.0
2022-12-29 13:35:00,369.88,369.88,369.68,369.86,3382.0,362.5398,362.5398,362.3437,362.5202,3382.0
2022-12-29 13:40:00,369.86,369.99,369.8,369.8,2493.0,362.5202,362.6476,362.4613,362.4613,2493.0
2022-12-29 13:45:00,369.74,369.76,369.37,369.46,22545.0,362.4025,362.4221,362.0399,362.1281,22545.0
2022-12-29 13:50:00,369.46,369.48,368.98,369.24,5374.0,362.1281,362.1477,361.6576,361.9125,5374.0
2022-12-29 13:55:00,369.07,369.23,369.06,369.18,1968.0,361.7458,361.9027,361.736,361.8537,1968.0
2022-12-29 14:00:00,369.19,369.56,368.93,368.97,2906.0,361.8635,362.2261,361.6086,361.6478,2906.0
2022-12-29 14:05:00,368.89,368.98,368.39,368.61,5120.0,361.5694,361.6576,361.0793,361.295,5120.0
2022-12-29 14:10:00,368.58,368.58,367.89,368.0,3118.0,361.2656,361.2656,360.5893,360.6971,3118.0
2022-12-29 14:15:00,368.05,368.23,367.86,368.01,7343.0,360.7461,360.9225,360.5598,360.7069,7343.0
2022-12-29 14:20:00,367.89,368.02,367.81,367.96,2635.0,360.5893,360.7167,360.5108,360.6579,2635.0
2022-12-29 14:25:00,368.04,368.06,367.47,367.47,3453.0,360.7363,360.7559,360.1776,360.1776,3453.0
2022-12-29 14:30:00,367.4,367.84,367.33,367.83,2728.0,360.109,360.5402,360.0404,360.5304,2728.0
2022-12-29 14:35:00,367.75,367.93,367.75,367.93,2840.0,360.452,360.6285,360.452,360.6285,2840.0
2022-12-29 14:40:00,367.8,368.11,367.8,367.99,3427.0,360.501,360.8049,360.501,360.6873,3427.0
2022-12-29 14:45:00,368.09,368.09,367.72,367.74,1509.0,360.7853,360.7853,360.4226,360.4422,1509.0
2022-12-29 14:50:00,367.88,367.88,367.52,367.53,2371.0,360.5794,360.5794,360.2266,360.2364,2371.0
2022-12-29 14:55:00,367.52,367.78,367.48,367.63,8668.0,360.2266,360.4814,360.1874,360.3344,8668.0
2022-12-29 15:00:00,367.57,367.76,367.57,367.76,3174.0,360.2756,360.4618,360.2756,360.4618,3174.0
2022-12-29 15:05:00,367.84,367.96,367.7,367.73,2017.0,360.5402,360.6579,360.403,360.4324,2017.0
2022-12-29 15:10:00,367.88,367.96,367.64,367.78,4651.0,360.5794,360.6579,360.3442,360.4814,4651.0
2022-12-29 15:15:00,367.76,367.87,367.46,367.73,5374.0,360.4618,360.5696,360.1678,360.4324,5374.0
2022-12-29 15:20:00,367.64,367.72,367.49,367.7,2611.0,360.3442,360.4226,360.1972,360.403,2611.0
2022-12-29 15:25:00,367.52,367.52,367.05,367.17,3531.0,360.2266,360.2266,359.7659,359.8835,3531.0
2022-12-29 15:30:00,367.34,367.34,366.92,367.01,9138.0,360.0502,360.0502,359.6385,359.7267,9138.0
2022-12-29 15:35:00,366.95,366.95,366.55,366.59,3830.0,359.6679,359.6679,359.2758,359.315,3830.0
2022-12-29 15:40:00,366.55,367.06,366.46,366.98,4598.0,359.2758,359.7757,359.1876,359.6973,4598.0
2022-12-29 15:45:00,366.98,367.05,366.72,366.89,6498.0,359.6973,359.7659,359.4425,359.6091,6498.0
2022-12-29 15:50:00,367.0,367.25,366.83,367.15,22504.0,359.7169,359.962,359.5503,359.8639,22504.0
2022-12-29 15:55:00,367.04,367.25,366.8,367.01,22696.0,359.7561,359.962,359.5209,359.7267,22696.0
2022-12-30 09:30:00,367.49,367.81,366.31,367.26,16071.0,360.1972,360.5108,359.0406,359.9718,16071.0
2022-12-30 09:35:00,367.55,367.7,367.03,367.52,3595.0,360.256,360.403,359.7463,360.2266,3595.0
2022-12-30 09:40:00,367.09,367.87,367.0,367.87,9637.0,359.8051,360.5696,359.7169,360.5696,9637.0
2022-12-30 09:45:00,367.73,367.95,365.68,365.69,5792.0,360.4324,360.6481,358.4231,358.4329,5792.0
2022-12-30 09:50:00,365.69,366.33,365.42,365.86,3723.0,358.4329,359.0602,358.1683,358.5995,3723.0
2022-12-30 09:55:00,365.74,366.26,365.74,366.26,6376.0,358.4819,358.9916,358.4819,358.9916,6376.0
2022-12-30 10:00:00,366.22,366.66,365.88,365.97,11430.0,358.9524,359.3837,358.6191,358.7074,11430.0
2022-12-30 10:05:00,365.93,365.98,365.52,365.78,5787.0,358.6681,358.7172,358.2663,358.5211,5787.0
2022-12-30 10:10:00,365.84,366.3,365.76,366.18,3402.0,358.5799,359.0308,358.5015,358.9132,3402.0
2022-12-30 10:15:00,366.09,366.42,365.96,366.36,3943.0,358.825,359.1484,358.6976,359.0896,3943.0
2022-12-30 10:20:00,366.27,366.41,365.56,365.7,4856.0,359.0014,359.1386,358.3055,358.4427,4856.0
2022-12-30 10:25:00,365.72,365.98,365.32,365.62,2932.0,358.4623,358.7172,358.0703,358.3643,2932.0
2022-12-30 10:30:00,365.53,365.65,365.34,365.65,5671.0,358.2761,358.3937,358.0899,358.3937,5671.0
2022-12-30 10:35:00,365.61,365.61,364.67,364.67,6287.0,358.3545,358.3545,357.4332,357.4332,6287.0
2022-12-30 10:40:00,364.74,364.74,364.01,364.25,5272.0,357.5018,357.5018,356.7862,357.0215,5272.0
2022-12-30 10:45:00,364.25,364.84,364.24,364.69,7397.0,357.0215,357.5998,357.0117,357.4528,7397.0
2022-12-30 10:50:00,364.69,364.92,364.48,364.54,6887.0,357.4528,357.6782,357.2469,357.3057,6887.0
2022-12-30 10:55:00,364.08,364.29,363.63,363.96,7526.0,356.8549,357.0607,356.4138,356.7372,7526.0
2022-12-30 11:00:00,363.86,364.31,363.83,364.21,7530.0,356.6392,357.0803,356.6098,356.9823,7530.0
2022-12-30 11:05:00,364.23,364.39,364.15,364.21,2984.0,357.0019,357.1587,356.9235,356.9823,2984.0
2022-12-30 11:10:00,364.23,364.53,364.22,364.35,6286.0,357.0019,357.2959,356.9921,357.1195,6286.0
2022-12-30 11:15:00,364.36,364.51,364.1,364.35,6688.0,357.1293,357.2763,356.8745,357.1195,6688.0
2022-12-30 11:20:00,364.28,364.3,363.66,363.82,4258.0,357.0509,357.0705,356.4432,356.6,4258.0
2022-12-30 11:25:00,363.88,363.96,363.7,363.87,6411.0,356.6588,356.7372,356.4824,356.649,6411.0
2022-12-30 11:30:00,363.87,364.7,363.85,364.7,8555.0,356.649,357.4626,356.6294,357.4626,8555.0
2022-12-30 11:35:00,364.46,364.69,364.21,364.69,4303.0,357.2273,357.4528,356.9823,357.4528,4303.0
2022-12-30 11:40:00,364.46,364.58,364.24,364.24,1639.0,357.2273,357.3449,357.0117,357.0117,1639.0
2022-12-30 11:45:00,364.28,364.4,363.98,364.03,3390.0,357.0509,357.1685,356.7568,356.8059,3390.0
2022-12-30 11:50:00,363.96,364.06,363.76,364.0,5457.0,356.7372,356.8353,356.5412,356.7764,5457.0
2022-12-30 11:55:00,364.0,364.53,363.84,364.46,10755.0,356.7764,357.2959,356.6196,357.2273,10755.0
2022-12-30 12:00:00,364.5,364.71,364.15,364.44,2682.0,357.2665,357.4724,356.9235,357.2077,2682.0
2022-12-30 12:05:00,364.33,364.38,364.1,364.18,6441.0,357.0999,357.1489,356.8745,356.9529,6441.0
2022-12-30 12:10:00,364.12,364.45,364.12,364.26,5919.0,356.8941,357.2175,356.8941,357.0313,5919.0
2022-12-30 12:15:00,364.19,364.59,364.05,364.25,2477.0,356.9627,357.3547,356.8255,357.0215,2477.0
2022-12-30 12:20:00,364.28,364.39,364.05,364.05,1625.0,357.0509,357.1587,356.8255,356.8255,1625.0
2022-12-30 12:25:00,364.04,364.22,363.73,364.01,5408.0,356.8157,356.9921,356.5118,356.7862,5408.0
2022-12-30 12:30:00,364.02,364.32,363.85,364.31,6503.0,356.7961,357.0901,356.6294,357.0803,6503.0
2022-12-30 12:35:00,364.31,364.31,363.98,364.06,2998.0,357.0803,357.0803,356.7568,356.8353,2998.0
2022-12-30 12:40:00,363.89,364.12,363.86,363.91,5252.0,356.6686,356.8941,356.6392,356.6882,5252.0
2022-12-30 12:45:00,363.91,363.94,363.7,363.94,2587.0,356.6882,356.7176,356.4824,356.7176,2587.0
2022-12-30 12:50:00,363.94,364.06,363.81,363.9,4383.0,356.7176,356.8353,356.5902,356.6784,4383.0
2022-12-30 12:55:00,363.89,364.14,363.83,364.09,11442.0,356.6686,356.9137,356.6098,356.8647,11442.0
2022-12-30 13:00:00,363.99,364.28,363.84,364.23,3580.0,356.7666,357.0509,356.6196,357.0019,3580.0
2022-12-30 13:05:00,364.06,364.12,363.97,364.1,1515.0,356.8353,356.8941,356.747,356.8745,1515.0
2022-12-30 13:10:00,364.1,364.25,364.03,364.11,2879.0,356.8745,357.0215,356.8059,356.8843,2879.0
2022-12-30 13:15:00,364.03,364.13,363.9,363.94,2342.0,356.8059,356.9039,356.6784,356.7176,2342.0
2022-12-30 13:20:00,363.85,363.88,362.65,362.75,11054.0,356.6294,356.6588,355.4532,355.5513,11054.0
2022-12-30 13:25:00,362.57,363.04,362.11,362.94,6201.0,355.3748,355.8355,354.924,355.7375,6201.0
2022-12-30 13:30:00,362.95,363.42,362.95,363.33,2849.0,355.7473,356.208,355.7473,356.1197,2849.0
2022-12-30 13:35:00,363.47,363.58,363.29,363.3,4017.0,356.257,356.3648,356.0805,356.0903,4017.0
2022-12-30 13:40:00,363.28,363.5,363.13,363.31,3209.0,356.0707,356.2864,355.9237,356.1001,3209.0
2022-12-30 13:45:00,363.46,363.47,363.1,363.16,2276.0,356.2472,356.257,355.8943,355.9531,2276.0
2022-12-30 13:50:00,363.04,363.04,362.78,363.02,3581.0,355.8355,355.8355,355.5807,355.8159,3581.0
2022-12-30 13:55:00,362.99,363.02,362.77,362.85,3736.0,355.7865,355.8159,355.5709,355.6493,3736.0
2022-12-30 14:00:00,362.8,363.07,362.78,362.83,4797.0,355.6003,355.8649,355.5807,355.6297,4797.0
2022-12-30 14:05:00,362.74,362.95,362.66,362.75,2624.0,355.5415,355.7473,355.463,355.5513,2624.0
2022-12-30 14:10:00,362.76,363.05,362.76,362.91,6703.0,355.5611,355.8453,355.5611,355.7081,6703.0
2022-12-30 14:15:00,362.83,363.04,362.66,363.02,5200.0,355.6297,355.8355,355.463,355.8159,5200.0
2022-12-30 14:20:00,362.94,363.11,362.82,362.92,2957.0,355.7375,355.9041,355.6199,355.7179,2957.0
2022-12-30 14:25:00,362.96,363.2,362.83,363.09,6838.0,355.7571,355.9923,355.6297,355.8845,6838.0
2022-12-30 14:30:00,363.09,363.51,363.02,363.41,4837.0,355.8845,356.2962,355.8159,356.1982,4837.0
2022-12-30 14:35:00,363.57,363.85,363.55,363.85,4424.0,356.355,356.6294,356.3354,356.6294,4424.0
2022-12-30 14:40:00,363.75,363.8,363.68,363.74,2018.0,356.5314,356.5804,356.4628,356.5216,2018.0
2022-12-30 14:45:00,363.8,363.82,363.29,363.29,1754.0,356.5804,356.6,356.0805,356.0805,1754.0
2022-12-30 14:50:00,363.14,363.65,363.14,363.42,18231.0,355.9335,356.4334,355.9335,356.208,18231.0
2022-12-30 14:55:00,363.44,363.54,363.02,363.5,8483.0,356.2276,356.3256,355.8159,356.2864,8483.0
2022-12-30 15:00:00,363.52,364.08,363.51,363.97,4138.0,356.306,356.8549,356.2962,356.747,4138.0
2022-12-30 15:05:00,363.97,364.29,363.8,364.29,4503.0,356.747,357.0607,356.5804,357.0607,4503.0
2022-12-30 15:10:00,364.29,364.96,364.14,364.84,5292.0,357.0607,357.7174,356.9137,357.5998,5292.0
2022-12-30 15:15:00,364.94,365.31,364.87,365.14,5864.0,357.6978,358.0605,357.6292,357.8938,5864.0
2022-12-30 15:20:00,365.14,365.28,364.86,365.2,7628.0,357.8938,358.031,357.6194,357.9526,7628.0
2022-12-30 15:25:00,365.08,365.2,364.67,364.88,6327.0,357.835,357.9526,357.4332,357.639,6327.0
2022-12-30 15:30:00,364.93,365.49,364.91,365.46,9796.0,357.688,358.2369,357.6684,358.2075,9796.0
2022-12-30 15:35:00,365.44,365.61,365.14,365.61,7569.0,358.1879,358.3545,357.8938,358.3545,7569.0
2022-12-30 15:40:00,365.57,366.0,365.53,365.53,9964.0,358.3153,358.7368,358.2761,358.2761,9964.0
2022-12-30 15:45:00,365.55,366.11,365.37,366.11,16758.0,358.2957,358.8446,358.1193,358.8446,16758.0
2022-12-30 15:50:00,366.13,366.49,365.75,365.98,26870.0,358.8642,359.217,358.4917,358.7172,26870.0
2022-12-30 15:55:00,365.91,366.0,365.48,365.82,50128.0,358.6485,358.7368,358.2271,358.5603,50128.0
2023-01-03 09:30:00,367.68,367.68,364.73,365.28,72960.0,360.3834,360.3834,357.492,358.031,72960.0
2023-01-03 09:35:00,365.09,365.99,364.19,365.71,37609.0,357.8448,358.727,356.9627,358.4525,37609.0
2023-01-03 09:40:00,365.74,367.5,365.68,366.92,47571.0,358.4819,360.207,358.4231,359.6385,47571.0
2023-01-03 09:45:00,367.07,367.48,366.0,366.74,17481.0,359.7855,360.1874,358.7368,359.4621,17481.0
2023-01-03 09:50:00,366.73,368.89,366.58,368.59,21844.0,359.4523,361.5694,359.3052,361.2754,21844.0
2023-01-03 09:55:00,368.53,368.67,367.52,367.68,17049.0,361.2165,361.3538,360.2266,360.3834,17049.0
2023-01-03 10:00:00,367.86,368.84,367.86,368.8,11411.0,360.5598,361.5204,360.5598,361.4812,11411.0
2023-01-03 10:05:00,368.95,369.0,367.81,367.81,8044.0,361.6282,361.6772,360.5108,360.5108,8044.0
2023-01-03 10:10:00,367.77,368.16,367.12,367.37,16412.0,360.4716,360.8539,359.8345,360.0796,16412.0
2023-01-03 10:15:00,367.28,367.53,366.33,366.33,9121.0,359.9914,360.2364,359.0602,359.0602,9121.0
2023-01-03 10:20:00,366.35,366.91,366.12,366.71,27015.0,359.0798,359.6287,358.8544,359.4327,27015.0
2023-01-03 10:25:00,366.92,366.98,366.05,366.48,13208.0,359.6385,359.6973,358.7858,359.2072,13208.0
2023-01-03 10:30:00,366.26,366.34,365.56,365.92,5860.0,358.9916,359.07,358.3055,358.6583,5860.0
2023-01-03 10:35:00,365.75,366.08,364.83,364.83,10120.0,358.4917,358.8152,357.59,357.59,10120.0
2023-01-03 10:40:00,364.91,365.39,364.84,365.16,10350.0,357.6684,358.1389,357.5998,357.9134,10350.0
2023-01-03 10:45:00,365.07,365.29,364.43,364.67,10959.0,357.8252,358.0408,357.1979,357.4332,10959.0
2023-01-03 10:50:00,364.52,364.61,363.91,364.48,13346.0,357.2861,357.3743,356.6882,357.2469,13346.0
2023-01-03 10:55:00,364.6,365.13,364.48,364.72,11647.0,357.3645,357.884,357.2469,357.4822,11647.0
2023-01-03 11:00:00,364.68,364.7,363.99,363.99,5556.0,357.443,357.4626,356.7666,356.7666,5556.0
2023-01-03 11:05:00,363.93,364.17,363.63,363.63,5595.0,356.7078,356.9431,356.4138,356.4138,5595.0
2023-01-03 11:10:00,363.75,363.75,362.73,362.77,11795.0,356.5314,356.5314,355.5317,355.5709,11795.0
2023-01-03 11:15:00,362.72,362.89,362.36,362.46,19809.0,355.5218,355.6885,355.169,355.267,19809.0
2023-01-03 11:20:00,362.46,362.81,362.26,362.52,23769.0,355.267,355.6101,355.071,355.3258,23769.0
2023-01-03 11:25:00,362.77,362.89,362.18,362.89,8151.0,355.5709,355.6885,354.9926,355.6885,8151.0
2023-01-03 11:30:00,362.81,362.99,362.22,362.54,15752.0,355.6101,355.7865,355.0318,355.3454,15752.0
2023-01-03 11:35:00,362.63,362.98,362.62,362.77,6261.0,355.4336,355.7767,355.4238,355.5709,6261.0
2023-01-03 11:40:00,362.64,362.73,362.39,362.52,4684.0,355.4434,355.5317,355.1984,355.3258,4684.0
2023-01-03 11:45:00,362.49,362.92,362.49,362.61,7366.0,355.2964,355.7179,355.2964,355.414,7366.0
2023-01-03 11:50:00,362.75,362.75,361.8,361.8,9730.0,355.5513,355.5513,354.6201,354.6201,9730.0
2023-01-03 11:55:00,361.87,361.89,361.49,361.81,7557.0,354.6887,354.7083,354.3163,354.6299,7557.0
2023-01-03 12:00:00,361.86,362.43,361.72,362.18,32105.0,354.6789,355.2376,354.5417,354.9926,32105.0
2023-01-03 12:05:00,362.17,362.64,362.09,362.54,5212.0,354.9828,355.4434,354.9044,355.3454,5212.0
2023-01-03 12:10:00,362.61,362.71,362.35,362.54,16459.0,355.414,355.512,355.1592,355.3454,16459.0
2023-01-03 12:15:00,362.54,363.36,362.43,363.33,12154.0,355.3454,356.1491,355.2376,356.1197,12154.0
2023-01-03 12:20:00,363.43,363.87,362.83,362.85,17712.0,356.2178,356.649,355.6297,355.6493,17712.0
2023-01-03 12:25:00,362.86,363.26,362.86,363.12,5106.0,355.6591,356.0511,355.6591,355.9139,5106.0
2023-01-03 12:30:00,363.2,363.87,362.84,363.75,8937.0,355.9923,356.649,355.6395,356.5314,8937.0
2023-01-03 12:35:00,363.6,363.72,363.42,363.55,9900.0,356.3844,356.502,356.208,356.3354,9900.0
2023-01-03 12:40:00,363.45,363.47,362.56,362.56,3807.0,356.2374,356.257,355.365,355.365,3807.0
2023-01-03 12:45:00,362.5,362.63,361.67,362.0,8784.0,355.3062,355.4336,354.4927,354.8161,8784.0
2023-01-03 12:50:00,361.97,362.11,361.81,361.84,3175.0,354.7867,354.924,354.6299,354.6593,3175.0
2023-01-03 12:55:00,361.92,362.5,361.81,362.4,9732.0,354.7377,355.3062,354.6299,355.2082,9732.0
2023-01-03 13:00:00,362.5,362.63,362.32,362.63,3355.0,355.3062,355.4336,355.1298,355.4336,3355.0
2023-01-03 13:05:00,362.6,362.85,362.45,362.45,7715.0,355.4042,355.6493,355.2572,355.2572,7715.0
2023-01-03 13:10:00,362.58,362.86,362.11,362.19,4512.0,355.3846,355.6591,354.924,355.0024,4512.0
2023-01-03 13:15:00,362.18,362.22,361.81,361.88,4100.0,354.9926,355.0318,354.6299,354.6985,4100.0
2023-01-03 13:20:00,361.88,361.9,361.66,361.81,4014.0,354.6985,354.7181,354.4829,354.6299,4014.0
2023-01-03 13:25:00,361.78,362.36,361.7,361.8,14623.0,354.6005,355.169,354.5221,354.6201,14623.0
2023-01-03 13:30:00,361.75,361.88,361.46,361.48,5677.0,354.5711,354.6985,354.2869,354.3065,5677.0
2023-01-03 13:35:00,361.53,362.22,361.52,362.22,4809.0,354.3555,355.0318,354.3457,355.0318,4809.0
2023-01-03 13:40:00,362.23,362.41,361.98,361.98,10544.0,355.0416,355.218,354.7965,354.7965,10544.0
2023-01-03 13:45:00,362.01,362.02,361.63,361.78,7059.0,354.8259,354.8357,354.4535,354.6005,7059.0
2023-01-03 13:50:00,361.81,362.54,361.74,362.52,6314.0,354.6299,355.3454,354.5613,355.3258,6314.0
2023-01-03 13:55:00,362.53,363.03,362.53,362.9,3822.0,355.3356,355.8257,355.3356,355.6983,3822.0
2023-01-03 14:00:00,362.97,363.09,362.6,362.86,5953.0,355.7669,355.8845,355.4042,355.6591,5953.0
2023-01-03 14:05:00,362.73,363.22,362.69,363.2,6337.0,355.5317,356.0119,355.4924,355.9923,6337.0
2023-01-03 14:10:00,363.36,363.36,362.6,362.91,5802.0,356.1491,356.1491,355.4042,355.7081,5802.0
2023-01-03 14:15:00,362.91,363.41,362.91,363.16,6075.0,355.7081,356.1982,355.7081,355.9531,6075.0
2023-01-03 14:20:00,363.22,363.22,362.17,362.4,3963.0,356.0119,356.0119,354.9828,355.2082,3963.0
2023-01-03 14:25:00,362.53,362.53,362.17,362.31,4233.0,355.3356,355.3356,354.9828,355.12,4233.0
2023-01-03 14:30:00,362.37,362.39,361.67,362.12,11264.0,355.1788,355.1984,354.4927,354.9338,11264.0
2023-01-03 14:35:00,362.18,362.26,362.14,362.15,1990.0,354.9926,355.071,354.9534,354.9632,1990.0
2023-01-03 14:40:00,362.1,362.92,362.1,362.92,5766.0,354.9142,355.7179,354.9142,355.7179,5766.0
2023-01-03 14:45:00,362.99,363.58,362.99,363.53,6537.0,355.7865,356.3648,355.7865,356.3158,6537.0
2023-01-03 14:50:00,363.47,363.87,363.33,363.42,12195.0,356.257,356.649,356.1197,356.208,12195.0
2023-01-03 14:55:00,363.43,363.85,363.26,363.31,6282.0,356.2178,356.6294,356.0511,356.1001,6282.0
2023-01-03 15:00:00,363.4,363.74,363.21,363.21,3925.0,356.1884,356.5216,356.0021,356.0021,3925.0
2023-01-03 15:05:00,363.33,363.33,362.71,362.82,4835.0,356.1197,356.1197,355.512,355.6199,4835.0
2023-01-03 15:10:00,362.76,363.58,362.76,363.47,19035.0,355.5611,356.3648,355.5611,356.257,19035.0
2023-01-03 15:15:00,363.56,363.81,363.43,363.44,10915.0,356.3452,356.5902,356.2178,356.2276,10915.0
2023-01-03 15:20:00,363.35,363.35,362.7,362.89,11319.0,356.1393,356.1393,355.5022,355.6885,11319.0
2023-01-03 15:25:00,362.93,363.29,362.91,363.18,9042.0,355.7277,356.0805,355.7081,355.9727,9042.0
2023-01-03 15:30:00,363.29,363.83,363.22,363.83,9589.0,356.0805,356.6098,356.0119,356.6098,9589.0
2023-01-03 15:35:00,363.83,364.04,363.64,363.91,9183.0,356.6098,356.8157,356.4236,356.6882,9183.0
2023-01-03 15:40:00,363.84,364.18,363.8,364.04,12559.0,356.6196,356.9529,356.5804,356.8157,12559.0
2023-01-03 15:45:00,364.05,364.66,364.0,364.62,10635.0,356.8255,357.4233,356.7764,357.3841,10635.0
2023-01-03 15:50:00,364.64,365.34,364.57,364.94,30938.0,357.4037,358.0899,357.3351,357.6978,30938.0
2023-01-03 15:55:00,365.09,365.15,364.7,364.82,57358.0,357.8448,357.9036,357.4626,357.5802,57358.0
2023-01-04 09:30:00,364.64,365.19,363.31,364.94,47794.0,357.4037,357.9428,356.1001,357.6978,47794.0
2023-01-04 09:35:00,364.35,365.88,364.35,365.02,16940.0,357.1195,358.6191,357.1195,357.7762,16940.0
2023-01-04 09:40:00,365.06,366.98,364.78,365.99,17335.0,357.8154,359.6973,357.541,358.727,17335.0
2023-01-04 09:45:00,365.65,366.09,364.69,364.69,10588.0,358.3937,358.825,357.4528,357.4528,10588.0
2023-01-04 09:50:00,364.91,365.19,364.07,365.19,10319.0,357.6684,357.9428,356.8451,357.9428,10319.0
2023-01-04 09:55:00,365.05,366.0,364.8,366.0,9206.0,357.8056,358.7368,357.5606,358.7368,9206.0
2023-01-04 10:00:00,365.71,366.53,364.39,364.53,11157.0,358.4525,359.2562,357.1587,357.2959,11157.0
2023-01-04 10:05:00,364.63,364.71,363.84,364.14,7765.0,357.3939,357.4724,356.6196,356.9137,7765.0
2023-01-04 10:10:00,364.01,364.01,362.56,363.23,11217.0,356.7862,356.7862,355.365,356.0217,11217.0
2023-01-04 10:15:00,363.28,363.62,362.56,363.09,21088.0,356.0707,356.404,355.365,355.8845,21088.0
2023-01-04 10:20:00,363.23,363.81,362.86,363.34,10697.0,356.0217,356.5902,355.6591,356.1295,10697.0
2023-01-04 10:25:00,363.47,364.28,363.12,364.06,8256.0,356.257,357.0509,355.9139,356.8353,8256.0
2023-01-04 10:30:00,364.01,364.01,363.42,363.65,8492.0,356.7862,356.7862,356.208,356.4334,8492.0
2023-01-04 10:35:00,363.71,364.0,363.33,363.33,10521.0,356.4922,356.7764,356.1197,356.1197,10521.0
2023-01-04 10:40:00,363.44,363.79,362.6,363.78,10616.0,356.2276,356.5706,355.4042,356.5608,10616.0
2023-01-04 10:45:00,363.56,364.3,363.33,364.29,10425.0,356.3452,357.0705,356.1197,357.0607,10425.0
2023-01-04 10:50:00,364.28,364.85,363.9,364.73,9138.0,357.0509,357.6096,356.6784,357.492,9138.0
2023-01-04 10:55:00,364.65,365.06,364.4,364.77,6745.0,357.4135,357.8154,357.1685,357.5312,6745.0
2023-01-04 11:00:00,364.86,364.95,364.56,364.83,4095.0,357.6194,357.7076,357.3253,357.59,4095.0
2023-01-04 11:05:00,364.78,364.89,364.5,364.56,6288.0,357.541,357.6488,357.2665,357.3253,6288.0
2023-01-04 11:10:00,364.59,365.02,364.54,365.02,4786.0,357.3547,357.7762,357.3057,357.7762,4786.0
2023-01-04 11:15:00,365.18,365.3,364.52,364.65,8861.0,357.933,358.0506,357.2861,357.4135,8861.0
2023-01-04 11:20:00,364.66,365.12,364.55,365.11,13365.0,357.4233,357.8742,357.3155,357.8644,13365.0
2023-01-04 11:25:00,364.96,365.29,364.56,365.15,8978.0,357.7174,358.0408,357.3253,357.9036,8978.0
2023-01-04 11:30:00,365.23,366.18,365.23,365.97,16540.0,357.982,358.9132,357.982,358.7074,16540.0
2023-01-04 11:35:00,366.11,366.44,365.97,366.18,14577.0,358.8446,359.168,358.7074,358.9132,14577.0
2023-01-04 11:40:00,366.3,366.63,366.2,366.63,8386.0,359.0308,359.3543,358.9328,359.3543,8386.0
2023-01-04 11:45:00,366.52,366.83,366.31,366.59,8198.0,359.2464,359.5503,359.0406,359.315,8198.0
2023-01-04 11:50:00,366.59,366.93,366.43,366.79,11934.0,359.315,359.6483,359.1582,359.5111,11934.0
2023-01-04 11:55:00,366.87,367.12,366.62,366.63,17703.0,359.5895,359.8345,359.3445,359.3543,17703.0
2023-01-04 12:00:00,366.73,366.84,365.88,366.27,14281.0,359.4523,359.5601,358.6191,359.0014,14281.0
2023-01-04 12:05:00,366.18,366.18,365.67,366.12,7223.0,358.9132,358.9132,358.4133,358.8544,7223.0
2023-01-04 12:10:00,366.11,366.14,365.91,366.02,2842.0,358.8446,358.874,358.6485,358.7564,2842.0
2023-01-04 12:15:00,365.91,366.18,365.83,365.98,7095.0,358.6485,358.9132,358.5701,358.7172,7095.0
2023-01-04 12:20:00,365.9,366.24,365.86,365.95,17355.0,358.6387,358.972,358.5995,358.6877,17355.0
2023-01-04 12:25:00,365.97,366.09,365.55,365.55,4748.0,358.7074,358.825,358.2957,358.2957,4748.0
2023-01-04 12:30:00,365.8,365.96,365.57,365.76,3030.0,358.5407,358.6976,358.3153,358.5015,3030.0
2023-01-04 12:35:00,365.73,365.94,365.64,365.75,4155.0,358.4721,358.6779,358.3839,358.4917,4155.0
2023-01-04 12:40:00,365.75,366.03,365.66,365.94,6448.0,358.4917,358.7662,358.4035,358.6779,6448.0
2023-01-04 12:45:00,365.95,366.25,365.86,366.05,6298.0,358.6877,358.9818,358.5995,358.7858,6298.0
2023-01-04 12:50:00,366.04,366.05,365.59,365.66,3139.0,358.776,358.7858,358.3349,358.4035,3139.0
2023-01-04 12:55:00,365.51,365.71,365.13,365.15,8018.0,358.2565,358.4525,357.884,357.9036,8018.0
2023-01-04 13:00:00,365.07,365.21,364.7,364.79,7454.0,357.8252,357.9624,357.4626,357.5508,7454.0
2023-01-04 13:05:00,364.72,364.72,364.48,364.48,4907.0,357.4822,357.4822,357.2469,357.2469,4907.0
2023-01-04 13:10:00,364.59,365.08,364.54,364.64,27261.0,357.3547,357.835,357.3057,357.4037,27261.0
2023-01-04 13:15:00,364.56,364.95,364.53,364.8,6614.0,357.3253,357.7076,357.2959,357.5606,6614.0
2023-01-04 13:20:00,364.92,364.92,364.43,364.48,4557.0,357.6782,357.6782,357.1979,357.2469,4557.0
2023-01-04 13:25:00,364.37,364.43,364.09,364.09,2179.0,357.1391,357.1979,356.8647,356.8647,2179.0
2023-01-04 13:30:00,364.04,364.04,363.55,363.65,3958.0,356.8157,356.8157,356.3354,356.4334,3958.0
2023-01-04 13:35:00,363.66,363.75,363.49,363.49,4524.0,356.4432,356.5314,356.2766,356.2766,4524.0
2023-01-04 13:40:00,363.44,363.54,363.09,363.24,12176.0,356.2276,356.3256,355.8845,356.0315,12176.0
2023-01-04 13:45:00,363.21,363.31,362.84,363.01,6335.0,356.0021,356.1001,355.6395,355.8061,6335.0
2023-01-04 13:50:00,363.02,363.1,362.9,363.01,7796.0,355.8159,355.8943,355.6983,355.8061,7796.0
2023-01-04 13:55:00,362.97,363.29,362.53,362.84,14274.0,355.7669,356.0805,355.3356,355.6395,14274.0
2023-01-04 14:00:00,362.74,363.65,361.95,362.58,18367.0,355.5415,356.4334,354.7671,355.3846,18367.0
2023-01-04 14:05:00,362.61,362.9,361.83,361.94,7537.0,355.414,355.6983,354.6495,354.7573,7537.0
2023-01-04 14:10:00,361.83,362.15,361.7,362.12,7102.0,354.6495,354.9632,354.5221,354.9338,7102.0
2023-01-04 14:15:00,362.22,362.68,362.09,362.58,7510.0,355.0318,355.4826,354.9044,355.3846,7510.0
2023-01-04 14:20:00,362.61,362.7,361.32,361.52,8471.0,355.414,355.5022,354.1496,354.3457,8471.0
2023-01-04 14:25:00,361.55,361.55,360.41,360.65,10561.0,354.3751,354.3751,353.2577,353.4929,10561.0
2023-01-04 14:30:00,360.59,361.33,360.34,361.19,11006.0,353.4341,354.1594,353.1891,354.0222,11006.0
2023-01-04 14:35:00,361.21,361.35,360.88,361.06,6521.0,354.0418,354.179,353.7184,353.8948,6521.0
2023-01-04 14:40:00,360.99,361.41,360.88,361.18,9477.0,353.8262,354.2378,353.7184,354.0124,9477.0
2023-01-04 14:45:00,361.06,361.47,360.87,360.96,7155.0,353.8948,354.2967,353.7086,353.7968,7155.0
2023-01-04 14:50:00,360.88,361.1,360.58,361.0,6990.0,353.7184,353.934,353.4243,353.836,6990.0
2023-01-04 14:55:00,361.01,361.58,360.97,361.56,6942.0,353.8458,354.4045,353.8066,354.3849,6942.0
2023-01-04 15:00:00,361.48,362.37,361.47,362.32,14975.0,354.3065,355.1788,354.2967,355.1298,14975.0
2023-01-04 15:05:00,362.39,362.44,361.54,361.92,8962.0,355.1984,355.2474,354.3653,354.7377,8962.0
2023-01-04 15:10:00,361.96,362.16,361.62,362.13,7139.0,354.7769,354.973,354.4437,354.9436,7139.0
2023-01-04 15:15:00,362.16,362.76,362.07,362.66,8214.0,354.973,355.5611,354.8847,355.463,8214.0
2023-01-04 15:20:00,362.66,362.85,361.94,362.15,8131.0,355.463,355.6493,354.7573,354.9632,8131.0
2023-01-04 15:25:00,362.22,362.67,362.21,362.56,5346.0,355.0318,355.4728,355.022,355.365,5346.0
2023-01-04 15:30:00,362.34,362.41,362.09,362.32,8153.0,355.1494,355.218,354.9044,355.1298,8153.0
2023-01-04 15:35:00,362.42,362.42,361.59,361.67,11669.0,355.2278,355.2278,354.4143,354.4927,11669.0
2023-01-04 15:40:00,361.64,361.64,361.02,361.16,10959.0,354.4633,354.4633,353.8556,353.9928,10959.0
2023-01-04 15:45:00,361.13,361.77,361.01,361.7,14236.0,353.9634,354.5907,353.8458,354.5221,14236.0
2023-01-04 15:50:00,361.99,362.19,361.68,362.05,29845.0,354.8063,355.0024,354.5025,354.8651,29845.0
2023-01-04 15:55:00,362.15,363.15,362.11,362.98,76799.0,354.9632,355.9433,354.924,355.7767,76799.0
2023-01-05 09:30:00,360.95,361.49,357.32,357.59,58310.0,353.787,354.3163,350.229,350.4937,58310.0
2023-01-05 09:35:00,357.95,358.76,354.67,355.43,45735.0,350.8465,351.6404,347.6316,348.3765,45735.0
2023-01-05 09:40:00,355.41,356.12,355.1,355.7,37549.0,348.3569,349.0528,348.0531,348.6412,37549.0
2023-01-05 09:45:00,355.56,355.56,353.5,354.05,55715.0,348.5039,348.5039,346.4848,347.0239,55715.0
2023-01-05 09:50:00,354.03,354.73,352.96,354.72,27280.0,347.0043,347.6904,345.9555,347.6806,27280.0
2023-01-05 09:55:00,354.67,355.75,354.42,355.74,15467.0,347.6316,348.6902,347.3866,348.6804,15467.0
2023-01-05 10:00:00,355.42,357.12,355.41,357.09,9961.0,348.3667,350.033,348.3569,350.0036,9961.0
2023-01-05 10:05:00,357.0,358.79,356.95,358.41,12214.0,349.9154,351.6698,349.8664,351.2974,12214.0
2023-01-05 10:10:00,357.94,358.94,357.92,358.29,9460.0,350.8367,351.8169,350.8171,351.1798,9460.0
2023-01-05 10:15:00,358.03,358.04,356.34,356.52,11941.0,350.9249,350.9347,349.2685,349.4449,11941.0
2023-01-05 10:20:00,356.53,356.96,355.5,356.96,16942.0,349.4547,349.8762,348.4451,349.8762,16942.0
2023-01-05 10:25:00,356.93,357.19,356.51,356.51,11864.0,349.8468,350.1016,349.4351,349.4351,11864.0
2023-01-05 10:30:00,356.74,357.38,356.71,356.85,9267.0,349.6605,350.2878,349.6311,349.7683,9267.0
2023-01-05 10:35:00,356.85,356.98,356.25,356.86,13491.0,349.7683,349.8958,349.1802,349.7781,13491.0
2023-01-05 10:40:00,356.81,356.81,355.9,356.48,20148.0,349.7291,349.7291,348.8372,349.4057,20148.0
2023-01-05 10:45:00,356.51,356.87,356.05,356.11,5999.0,349.4351,349.7879,348.9842,349.043,5999.0
2023-01-05 10:50:00,356.22,356.3,355.48,355.89,16694.0,349.1508,349.2293,348.4255,348.8274,16694.0
2023-01-05 10:55:00,355.89,356.04,355.34,355.47,9167.0,348.8274,348.9744,348.2883,348.4157,9167.0
2023-01-05 11:00:00,355.47,356.69,355.47,356.64,11742.0,348.4157,349.6115,348.4157,349.5625,11742.0
2023-01-05 11:05:00,356.97,356.97,356.48,356.59,5150.0,349.886,349.886,349.4057,349.5135,5150.0
2023-01-05 11:10:00,356.73,357.37,356.59,357.02,9276.0,349.6507,350.278,349.5135,349.935,9276.0
2023-01-05 11:15:00,357.07,357.22,356.35,356.36,13153.0,349.984,350.131,349.2783,349.2881,13153.0
2023-01-05 11:20:00,356.12,356.5,355.68,355.97,7201.0,349.0528,349.4253,348.6216,348.9058,7201.0
2023-01-05 11:25:00,356.04,356.63,355.96,356.57,8313.0,348.9744,349.5527,348.896,349.4939,8313.0
2023-01-05 11:30:00,356.48,356.78,356.22,356.48,7230.0,349.4057,349.6997,349.1508,349.4057,7230.0
2023-01-05 11:35:00,356.49,356.95,356.38,356.66,8572.0,349.4155,349.8664,349.3077,349.5821,8572.0
2023-01-05 11:40:00,356.7,357.02,356.56,356.93,5726.0,349.6213,349.935,349.4841,349.8468,5726.0
2023-01-05 11:45:00,356.84,357.18,356.38,356.56,5642.0,349.7585,350.0918,349.3077,349.4841,5642.0
2023-01-05 11:50:00,356.56,356.59,355.97,355.98,2612.0,349.4841,349.5135,348.9058,348.9156,2612.0
2023-01-05 11:55:00,356.11,356.32,356.11,356.25,6635.0,349.043,349.2489,349.043,349.1802,6635.0
2023-01-05 12:00:00,356.2,356.49,355.96,356.49,12745.0,349.1312,349.4155,348.896,349.4155,12745.0
2023-01-05 12:05:00,356.56,357.2,356.53,356.55,7563.0,349.4841,350.1114,349.4547,349.4743,7563.0
2023-01-05 12:10:00,356.66,356.77,356.5,356.56,2436.0,349.5821,349.6899,349.4253,349.4841,2436.0
2023-01-05 12:15:00,356.56,356.98,356.44,356.8,3930.0,349.4841,349.8958,349.3665,349.7193,3930.0
2023-01-05 12:20:00,356.76,357.35,356.72,357.19,2914.0,349.6801,350.2584,349.6409,350.1016,2914.0
2023-01-05 12:25:00,357.18,357.34,357.14,357.19,2325.0,350.0918,350.2486,350.0526,350.1016,2325.0
2023-01-05 12:30:00,357.31,358.11,357.27,357.84,4387.0,350.2192,351.0033,350.18,350.7387,4387.0
2023-01-05 12:35:00,357.8,357.93,357.6,357.75,5035.0,350.6995,350.8269,350.5035,350.6505,5035.0
2023-01-05 12:40:00,357.76,357.76,357.48,357.66,13007.0,350.6603,350.6603,350.3858,350.5623,13007.0
2023-01-05 12:45:00,357.74,357.92,357.67,357.83,7206.0,350.6407,350.8171,350.5721,350.7289,7206.0
2023-01-05 12:50:00,357.85,357.9,357.65,357.66,3299.0,350.7485,350.7975,350.5525,350.5623,3299.0
2023-01-05 12:55:00,357.57,357.66,357.4,357.46,2810.0,350.4741,350.5623,350.3074,350.3662,2810.0
2023-01-05 13:00:00,357.53,357.69,357.31,357.69,8806.0,350.4348,350.5917,350.2192,350.5917,8806.0
2023-01-05 13:05:00,357.75,358.29,357.71,358.24,7356.0,350.6505,351.1798,350.6113,351.1308,7356.0
2023-01-05 13:10:00,358.19,358.19,357.75,358.06,6460.0,351.0817,351.0817,350.6505,350.9543,6460.0
2023-01-05 13:15:00,358.01,358.24,357.84,358.13,6170.0,350.9053,351.1308,350.7387,351.0229,6170.0
2023-01-05 13:20:00,358.15,359.05,358.12,358.9,14434.0,351.0425,351.9247,351.0131,351.7777,14434.0
2023-01-05 13:25:00,358.84,359.08,358.67,359.06,8046.0,351.7188,351.9541,351.5522,351.9345,8046.0
2023-01-05 13:30:00,358.99,359.27,358.84,359.05,2776.0,351.8659,352.1403,351.7188,351.9247,2776.0
2023-01-05 13:35:00,359.07,359.19,358.93,359.1,9831.0,351.9443,352.0619,351.8071,351.9737,9831.0
2023-01-05 13:40:00,359.13,359.65,359.12,359.36,12719.0,352.0031,352.5128,351.9933,352.2285,12719.0
2023-01-05 13:45:00,359.34,359.6,359.2,359.35,8366.0,352.2089,352.4638,352.0717,352.2187,8366.0
2023-01-05 13:50:00,359.23,359.69,359.23,359.34,7159.0,352.1011,352.552,352.1011,352.2089,7159.0
2023-01-05 13:55:00,359.25,359.51,359.09,359.26,3653.0,352.1207,352.3756,351.9639,352.1305,3653.0
2023-01-05 14:00:00,359.22,359.48,359.21,359.25,2525.0,352.0913,352.3461,352.0815,352.1207,2525.0
2023-01-05 14:05:00,359.17,359.41,359.04,359.41,2585.0,352.0423,352.2775,351.9149,352.2775,2585.0
2023-01-05 14:10:00,359.22,359.48,359.21,359.24,4098.0,352.0913,352.3461,352.0815,352.1109,4098.0
2023-01-05 14:15:00,359.3,359.65,359.3,359.52,6573.0,352.1697,352.5128,352.1697,352.3854,6573.0
2023-01-05 14:20:00,359.34,359.44,359.1,359.11,3066.0,352.2089,352.3069,351.9737,351.9835,3066.0
2023-01-05 14:25:00,359.12,359.2,358.83,358.83,3017.0,351.9933,352.0717,351.709,351.709,3017.0
2023-01-05 14:30:00,358.84,359.33,358.84,359.3,6854.0,351.7188,352.1991,351.7188,352.1697,6854.0
2023-01-05 14:35:00,359.28,359.71,359.24,359.62,6377.0,352.1501,352.5716,352.1109,352.4834,6377.0
2023-01-05 14:40:00,359.71,359.96,359.61,359.79,5197.0,352.5716,352.8166,352.4736,352.65,5197.0
2023-01-05 14:45:00,359.73,360.31,359.73,360.21,10405.0,352.5912,353.1597,352.5912,353.0617,10405.0
2023-01-05 14:50:00,360.19,360.24,359.93,360.19,12454.0,353.0421,353.0911,352.7872,353.0421,12454.0
2023-01-05 14:55:00,360.19,360.29,359.9,359.9,12273.0,353.0421,353.1401,352.7578,352.7578,12273.0
2023-01-05 15:00:00,359.81,359.89,359.62,359.74,13408.0,352.6696,352.748,352.4834,352.601,13408.0
2023-01-05 15:05:00,359.71,359.71,359.38,359.55,9937.0,352.5716,352.5716,352.2481,352.4148,9937.0
2023-01-05 15:10:00,359.48,359.48,359.23,359.38,9773.0,352.3461,352.3461,352.1011,352.2481,9773.0
2023-01-05 15:15:00,359.38,359.6,359.21,359.28,23395.0,352.2481,352.4638,352.0815,352.1501,23395.0
2023-01-05 15:20:00,359.28,359.65,359.22,359.37,25329.0,352.1501,352.5128,352.0913,352.2383,25329.0
2023-01-05 15:25:00,359.43,359.53,359.12,359.44,19018.0,352.2971,352.3952,351.9933,352.3069,19018.0
2023-01-05 15:30:00,359.43,359.43,358.38,358.58,8431.0,352.2971,352.2971,351.268,351.464,8431.0
2023-01-05 15:35:00,358.6,359.12,358.6,358.91,8218.0,351.4836,351.9933,351.4836,351.7875,8218.0
2023-01-05 15:40:00,358.87,358.87,358.42,358.53,6693.0,351.7483,351.7483,351.3072,351.415,6693.0
2023-01-05 15:45:00,358.57,359.0,358.34,358.65,18120.0,351.4542,351.8757,351.2288,351.5326,18120.0
2023-01-05 15:50:00,358.55,358.65,358.17,358.4,26474.0,351.4346,351.5326,351.0621,351.2876,26474.0
2023-01-05 15:55:00,358.46,359.01,358.41,358.83,54079.0,351.3464,351.8855,351.2974,351.709,54079.0
2023-01-06 09:30:00,360.0,360.56,359.74,360.0,29990.0,352.8558,353.4047,352.601,352.8558,29990.0
2023-01-06 09:35:00,360.41,361.53,359.37,359.77,14359.0,353.2577,354.3555,352.2383,352.6304,14359.0
2023-01-06 09:40:00,359.74,359.89,358.23,358.4,6834.0,352.601,352.748,351.121,351.2876,6834.0
2023-01-06 09:45:00,358.28,358.64,357.58,358.38,15820.0,351.17,351.5228,350.4839,351.268,15820.0
2023-01-06 09:50:00,358.33,359.06,357.83,358.28,23226.0,351.219,351.9345,350.7289,351.17,23226.0
2023-01-06 09:55:00,358.31,358.83,357.8,358.76,16308.0,351.1994,351.709,350.6995,351.6404,16308.0
2023-01-06 10:00:00,359.17,359.6,358.32,358.32,14714.0,352.0423,352.4638,351.2092,351.2092,14714.0
2023-01-06 10:05:00,358.54,359.04,358.17,358.77,7101.0,351.4248,351.9149,351.0621,351.6502,7101.0
2023-01-06 10:10:00,358.68,359.55,358.65,358.81,10608.0,351.562,352.4148,351.5326,351.6894,10608.0
2023-01-06 10:15:00,358.84,359.36,358.59,359.28,9670.0,351.7188,352.2285,351.4738,352.1501,9670.0
2023-01-06 10:20:00,359.14,359.86,359.03,359.6,16065.0,352.0129,352.7186,351.9051,352.4638,16065.0
2023-01-06 10:25:00,359.49,359.68,359.21,359.35,18549.0,352.3559,352.5422,352.0815,352.2187,18549.0
2023-01-06 10:30:00,359.47,360.24,359.34,359.88,10978.0,352.3363,353.0911,352.2089,352.7382,10978.0
2023-01-06 10:35:00,359.94,360.61,359.82,360.59,5912.0,352.797,353.4537,352.6794,353.4341,5912.0
2023-01-06 10:40:00,360.8,360.92,360.53,360.53,5151.0,353.64,353.7576,353.3753,353.3753,5151.0
2023-01-06 10:45:00,360.54,361.39,360.44,361.39,11012.0,353.3851,354.2182,353.2871,354.2182,11012.0
2023-01-06 10:50:00,361.39,361.45,361.18,361.28,4831.0,354.2182,354.2771,354.0124,354.1104,4831.0
2023-01-06 10:55:00,361.14,361.33,360.78,361.13,7770.0,353.9732,354.1594,353.6203,353.9634,7770.0
2023-01-06 11:00:00,361.15,361.75,361.15,361.47,5648.0,353.983,354.5711,353.983,354.2967,5648.0
2023-01-06 11:05:00,361.57,362.0,361.57,361.8,7752.0,354.3947,354.8161,354.3947,354.6201,7752.0
2023-01-06 11:10:00,361.87,363.32,361.86,363.2,32622.0,354.6887,356.1099,354.6789,355.9923,32622.0
2023-01-06 11:15:00,363.2,363.22,362.76,363.08,12821.0,355.9923,356.0119,355.5611,355.8747,12821.0
2023-01-06 11:20:00,363.17,363.75,363.16,363.7,10259.0,355.9629,356.5314,355.9531,356.4824,10259.0
2023-01-06 11:25:00,363.46,364.63,363.3,364.2,15422.0,356.2472,357.3939,356.0903,356.9725,15422.0
2023-01-06 11:30:00,364.43,364.66,363.73,364.49,8076.0,357.1979,357.4233,356.5118,357.2567,8076.0
2023-01-06 11:35:00,364.59,364.81,364.27,364.73,8515.0,357.3547,357.5704,357.0411,357.492,8515.0
2023-01-06 11:40:00,364.94,365.07,364.42,364.62,9874.0,357.6978,357.8252,357.1881,357.3841,9874.0
2023-01-06 11:45:00,364.62,365.12,364.53,364.88,11037.0,357.3841,357.8742,357.2959,357.639,11037.0
2023-01-06 11:50:00,364.82,365.26,364.62,364.62,7725.0,357.5802,358.0114,357.3841,357.3841,7725.0
2023-01-06 11:55:00,364.57,364.63,364.16,364.23,9841.0,357.3351,357.3939,356.9333,357.0019,9841.0
2023-01-06 12:00:00,364.17,364.56,363.95,364.06,6713.0,356.9431,357.3253,356.7274,356.8353,6713.0
2023-01-06 12:05:00,363.97,364.63,363.83,364.3,7327.0,356.747,357.3939,356.6098,357.0705,7327.0
2023-01-06 12:10:00,364.33,364.41,363.85,363.86,4510.0,357.0999,357.1783,356.6294,356.6392,4510.0
2023-01-06 12:15:00,363.82,363.85,363.46,363.65,4753.0,356.6,356.6294,356.2472,356.4334,4753.0
2023-01-06 12:20:00,363.53,363.58,362.95,363.02,6551.0,356.3158,356.3648,355.7473,355.8159,6551.0
2023-01-06 12:25:00,362.99,363.08,362.59,362.78,5502.0,355.7865,355.8747,355.3944,355.5807,5502.0
2023-01-06 12:30:00,362.72,363.44,362.71,362.87,5281.0,355.5218,356.2276,355.512,355.6689,5281.0
2023-01-06 12:35:00,363.0,363.0,362.57,362.72,1752.0,355.7963,355.7963,355.3748,355.5218,1752.0
2023-01-06 12:40:00,362.77,362.9,362.72,362.73,5100.0,355.5709,355.6983,355.5218,355.5317,5100.0
2023-01-06 12:45:00,362.68,363.17,362.68,363.17,4392.0,355.4826,355.9629,355.4826,355.9629,4392.0
2023-01-06 12:50:00,363.21,363.21,362.58,362.58,4754.0,356.0021,356.0021,355.3846,355.3846,4754.0
2023-01-06 12:55:00,362.56,362.97,362.38,362.97,2998.0,355.365,355.7669,355.1886,355.7669,2998.0
2023-01-06 13:00:00,362.97,363.11,362.65,362.85,10236.0,355.7669,355.9041,355.4532,355.6493,10236.0
2023-01-06 13:05:00,362.81,363.25,362.68,363.25,4137.0,355.6101,356.0413,355.4826,356.0413,4137.0
2023-01-06 13:10:00,363.3,363.46,363.2,363.33,5789.0,356.0903,356.2472,355.9923,356.1197,5789.0
2023-01-06 13:15:00,363.33,363.47,363.09,363.26,6205.0,356.1197,356.257,355.8845,356.0511,6205.0
2023-01-06 13:20:00,363.18,363.25,363.14,363.23,1206.0,355.9727,356.0413,355.9335,356.0217,1206.0
2023-01-06 13:25:00,363.24,363.46,363.08,363.22,7055.0,356.0315,356.2472,355.8747,356.0119,7055.0
2023-01-06 13:30:00,363.33,363.4,363.19,363.2,5295.0,356.1197,356.1884,355.9825,355.9923,5295.0
2023-01-06 13:35:00,363.15,363.17,362.87,363.1,6131.0,355.9433,355.9629,355.6689,355.8943,6131.0
2023-01-06 13:40:00,363.02,363.14,362.67,362.68,5932.0,355.8159,355.9335,355.4728,355.4826,5932.0
2023-01-06 13:45:00,362.69,362.69,362.41,362.64,11783.0,355.4924,355.4924,355.218,355.4434,11783.0
2023-01-06 13:50:00,362.63,362.64,361.93,362.04,5600.0,355.4336,355.4434,354.7475,354.8553,5600.0
2023-01-06 13:55:00,362.04,362.33,362.03,362.22,4339.0,354.8553,355.1396,354.8455,355.0318,4339.0
2023-01-06 14:00:00,362.32,362.84,362.28,362.38,25243.0,355.1298,355.6395,355.0906,355.1886,25243.0
2023-01-06 14:05:00,362.3,365.01,362.23,363.75,74524.0,355.1102,357.7664,355.0416,356.5314,74524.0
2023-01-06 14:10:00,363.9,366.7,363.74,364.4,63970.0,356.6784,359.4229,356.5216,357.1685,63970.0
2023-01-06 14:15:00,364.02,364.85,363.97,364.34,30369.0,356.7961,357.6096,356.747,357.1097,30369.0
2023-01-06 14:20:00,364.59,364.72,364.01,364.63,15999.0,357.3547,357.4822,356.7862,357.3939,15999.0
2023-01-06 14:25:00,364.61,365.0,363.22,363.8,33209.0,357.3743,357.7566,356.0119,356.5804,33209.0
2023-01-06 14:30:00,363.66,364.29,363.66,364.08,6835.0,356.4432,357.0607,356.4432,356.8549,6835.0
2023-01-06 14:35:00,364.03,364.31,364.0,364.15,4900.0,356.8059,357.0803,356.7764,356.9235,4900.0
2023-01-06 14:40:00,364.15,364.35,363.94,364.35,8746.0,356.9235,357.1195,356.7176,357.1195,8746.0
2023-01-06 14:45:00,364.14,364.25,363.94,364.08,10608.0,356.9137,357.0215,356.7176,356.8549,10608.0
2023-01-06 14:50:00,364.02,364.26,363.94,364.26,7632.0,356.7961,357.0313,356.7176,357.0313,7632.0
2023-01-06 14:55:00,364.16,364.66,363.97,363.97,11636.0,356.9333,357.4233,356.747,356.747,11636.0
2023-01-06 15:00:00,364.04,365.18,363.95,365.17,28216.0,356.8157,357.933,356.7274,357.9232,28216.0
2023-01-06 15:05:00,364.99,365.0,363.96,363.99,13070.0,357.7468,357.7566,356.7372,356.7666,13070.0
2023-01-06 15:10:00,363.98,364.12,363.62,364.0,9649.0,356.7568,356.8941,356.404,356.7764,9649.0
2023-01-06 15:15:00,364.05,364.05,363.6,363.72,11751.0,356.8255,356.8255,356.3844,356.502,11751.0
2023-01-06 15:20:00,363.62,363.72,363.34,363.69,8409.0,356.404,356.502,356.1295,356.4726,8409.0
2023-01-06 15:25:00,363.79,363.86,363.58,363.73,6807.0,356.5706,356.6392,356.3648,356.5118,6807.0
2023-01-06 15:30:00,363.74,364.18,363.74,363.88,15572.0,356.5216,356.9529,356.5216,356.6588,15572.0
2023-01-06 15:35:00,363.94,363.94,363.25,363.65,15282.0,356.7176,356.7176,356.0413,356.4334,15282.0
2023-01-06 15:40:00,363.68,363.98,363.6,363.8,11792.0,356.4628,356.7568,356.3844,356.5804,11792.0
2023-01-06 15:45:00,363.78,364.17,363.68,363.8,21729.0,356.5608,356.9431,356.4628,356.5804,21729.0
2023-01-06 15:50:00,363.69,363.75,362.62,362.87,26126.0,356.4726,356.5314,355.4238,355.6689,26126.0
2023-01-06 15:55:00,362.93,363.29,362.78,362.99,63907.0,355.7277,356.0805,355.5807,355.7865,63907.0
2023-01-09 09:30:00,364.0,364.37,362.39,364.27,53266.0,356.7764,357.1391,355.1984,357.0411,53266.0
2023-01-09 09:35:00,364.17,364.92,363.66,364.41,23807.0,356.9431,357.6782,356.4432,357.1783,23807.0
2023-01-09 09:40:00,364.15,364.94,363.98,364.75,13642.0,356.9235,357.6978,356.7568,357.5116,13642.0
2023-01-09 09:45:00,364.81,364.97,364.11,364.3,12718.0,357.5704,357.7272,356.8843,357.0705,12718.0
2023-01-09 09:50:00,364.3,364.45,363.33,363.56,15773.0,357.0705,357.2175,356.1197,356.3452,15773.0
2023-01-09 09:55:00,363.54,363.54,362.27,362.41,20815.0,356.3256,356.3256,355.0808,355.218,20815.0
2023-01-09 10:00:00,362.48,362.48,361.0,361.28,14533.0,355.2866,355.2866,353.836,354.1104,14533.0
2023-01-09 10:05:00,361.32,361.89,361.04,361.04,9097.0,354.1496,354.7083,353.8752,353.8752,9097.0
2023-01-09 10:10:00,361.22,361.8,361.11,361.38,21062.0,354.0516,354.6201,353.9438,354.2084,21062.0
2023-01-09 10:15:00,361.29,362.37,361.28,361.86,11905.0,354.1202,355.1788,354.1104,354.6789,11905.0
2023-01-09 10:20:00,361.87,362.16,360.23,360.51,10668.0,354.6887,354.973,353.0813,353.3557,10668.0
2023-01-09 10:25:00,360.5,360.93,360.29,360.61,9792.0,353.3459,353.7674,353.1401,353.4537,9792.0
2023-01-09 10:30:00,360.66,361.21,360.55,361.12,10721.0,353.5027,354.0418,353.3949,353.9536,10721.0
2023-01-09 10:35:00,361.11,361.71,361.03,361.3,9274.0,353.9438,354.5319,353.8654,354.13,9274.0
2023-01-09 10:40:00,361.26,361.41,360.69,360.69,6694.0,354.0908,354.2378,353.5321,353.5321,6694.0
2023-01-09 10:45:00,360.9,360.91,360.32,360.64,8982.0,353.738,353.7478,353.1695,353.4831,8982.0
2023-01-09 10:50:00,360.64,361.0,360.49,360.98,16806.0,353.4831,353.836,353.3361,353.8164,16806.0
2023-01-09 10:55:00,360.99,361.05,360.15,360.27,4897.0,353.8262,353.885,353.0029,353.1205,4897.0
2023-01-09 11:00:00,360.11,360.49,359.87,360.31,11125.0,352.9636,353.3361,352.7284,353.1597,11125.0
2023-01-09 11:05:00,360.41,360.68,359.91,360.01,5903.0,353.2577,353.5223,352.7676,352.8656,5903.0
2023-01-09 11:10:00,360.09,360.25,359.6,359.69,7772.0,352.944,353.1009,352.4638,352.552,7772.0
2023-01-09 11:15:00,359.68,359.77,358.58,358.63,24366.0,352.5422,352.6304,351.464,351.513,24366.0
2023-01-09 11:20:00,358.63,359.69,358.56,359.69,22648.0,351.513,352.552,351.4444,352.552,22648.0
2023-01-09 11:25:00,359.62,360.2,359.53,359.7,18388.0,352.4834,353.0519,352.3952,352.5618,18388.0
2023-01-09 11:30:00,359.74,359.74,358.31,358.98,23924.0,352.601,352.601,351.1994,351.8561,23924.0
2023-01-09 11:35:00,359.0,359.22,358.23,358.37,18354.0,351.8757,352.0913,351.121,351.2582,18354.0
2023-01-09 11:40:00,358.22,358.29,357.72,357.88,21096.0,351.1112,351.1798,350.6211,350.7779,21096.0
2023-01-09 11:45:00,357.88,357.99,357.32,357.5,23724.0,350.7779,350.8857,350.229,350.4054,23724.0
2023-01-09 11:50:00,357.53,358.34,357.53,358.24,12662.0,350.4348,351.2288,350.4348,351.1308,12662.0
2023-01-09 11:55:00,358.13,358.34,357.91,358.25,12186.0,351.0229,351.2288,350.8073,351.1406,12186.0
2023-01-09 12:00:00,358.16,358.21,357.25,357.3,26374.0,351.0523,351.1013,350.1604,350.2094,26374.0
2023-01-09 12:05:00,357.15,357.46,356.67,357.36,23757.0,350.0624,350.3662,349.5919,350.2682,23757.0
2023-01-09 12:10:00,357.36,357.38,355.97,356.02,13634.0,350.2682,350.2878,348.9058,348.9548,13634.0
2023-01-09 12:15:00,356.0,356.5,355.98,356.14,13669.0,348.9352,349.4253,348.9156,349.0724,13669.0
2023-01-09 12:20:00,356.06,356.07,354.78,354.94,18466.0,348.994,349.0038,347.7394,347.8962,18466.0
2023-01-09 12:25:00,355.01,355.14,354.66,355.01,22001.0,347.9649,348.0923,347.6218,347.9649,22001.0
2023-01-09 12:30:00,355.14,355.14,354.77,354.83,17014.0,348.0923,348.0923,347.7296,347.7884,17014.0
2023-01-09 12:35:00,354.83,354.9,354.01,354.06,12837.0,347.7884,347.857,346.9847,347.0337,12837.0
2023-01-09 12:40:00,354.06,354.15,353.81,354.01,12339.0,347.0337,347.1219,346.7887,346.9847,12339.0
2023-01-09 12:45:00,354.12,354.57,354.08,354.5,8016.0,347.0925,347.5336,347.0533,347.465,8016.0
2023-01-09 12:50:00,354.49,354.69,354.02,354.24,10199.0,347.4552,347.6512,346.9945,347.2101,10199.0
2023-01-09 12:55:00,354.19,354.4,354.1,354.13,12938.0,347.1611,347.367,347.0729,347.1023,12938.0
2023-01-09 13:00:00,354.19,354.19,353.83,353.94,7053.0,347.1611,347.1611,346.8083,346.9161,7053.0
2023-01-09 13:05:00,353.86,353.88,352.7,352.71,22001.0,346.8377,346.8573,345.7007,345.7105,22001.0
2023-01-09 13:10:00,352.74,353.36,352.51,353.25,11530.0,345.7399,346.3476,345.5145,346.2398,11530.0
2023-01-09 13:15:00,353.18,353.36,352.78,353.01,13092.0,346.1712,346.3476,345.7791,346.0045,13092.0
2023-01-09 13:20:00,352.99,353.6,352.78,353.02,15828.0,345.9849,346.5828,345.7791,346.0143,15828.0
2023-01-09 13:25:00,353.11,353.18,352.53,352.96,12678.0,346.1026,346.1712,345.5341,345.9555,12678.0
2023-01-09 13:30:00,352.81,352.89,352.5,352.88,11580.0,345.8085,345.8869,345.5047,345.8771,11580.0
2023-01-09 13:35:00,352.82,352.89,351.84,352.1,27454.0,345.8183,345.8869,344.8578,345.1126,27454.0
2023-01-09 13:40:00,352.2,352.2,351.32,351.41,43535.0,345.2106,345.2106,344.3481,344.4363,43535.0
2023-01-09 13:45:00,351.35,352.0,351.19,351.97,15942.0,344.3775,345.0146,344.2207,344.9852,15942.0
2023-01-09 13:50:00,351.96,352.24,351.77,352.14,11851.0,344.9754,345.2498,344.7892,345.1518,11851.0
2023-01-09 13:55:00,351.99,352.03,351.51,351.86,15057.0,345.0048,345.044,344.5343,344.8774,15057.0
2023-01-09 14:00:00,351.91,353.2,351.91,353.2,18809.0,344.9264,346.1908,344.9264,346.1908,18809.0
2023-01-09 14:05:00,353.1,353.19,352.35,352.61,7887.0,346.0928,346.181,345.3576,345.6125,7887.0
2023-01-09 14:10:00,352.57,352.92,352.3,352.31,9814.0,345.5733,345.9163,345.3086,345.3184,9814.0
2023-01-09 14:15:00,352.25,352.8,352.15,352.8,10354.0,345.2596,345.7987,345.1616,345.7987,10354.0
2023-01-09 14:20:00,352.82,353.53,352.82,353.43,21951.0,345.8183,346.5142,345.8183,346.4162,21951.0
2023-01-09 14:25:00,353.54,353.54,352.89,353.3,13972.0,346.524,346.524,345.8869,346.2888,13972.0
2023-01-09 14:30:00,353.3,353.3,352.94,353.26,8139.0,346.2888,346.2888,345.9359,346.2496,8139.0
2023-01-09 14:35:00,353.24,353.24,352.75,352.75,4157.0,346.23,346.23,345.7497,345.7497,4157.0
2023-01-09 14:40:00,352.78,353.01,352.61,353.01,10146.0,345.7791,346.0045,345.6125,346.0045,10146.0
2023-01-09 14:45:00,353.01,353.06,352.38,352.47,10416.0,346.0045,346.0536,345.387,345.4753,10416.0
2023-01-09 14:50:00,352.37,352.37,351.56,351.79,11829.0,345.3772,345.3772,344.5833,344.8088,11829.0
2023-01-09 14:55:00,351.7,351.71,351.08,351.12,7886.0,344.7205,344.7303,344.1128,344.152,7886.0
2023-01-09 15:00:00,351.18,351.27,350.57,350.9,22137.0,344.2109,344.2991,343.613,343.9364,22137.0
2023-01-09 15:05:00,350.84,350.97,350.59,350.66,12706.0,343.8776,344.005,343.6326,343.7012,12706.0
2023-01-09 15:10:00,350.61,350.75,349.58,349.6,28851.0,343.6522,343.7894,342.6426,342.6622,28851.0
2023-01-09 15:15:00,349.65,349.99,349.33,349.72,18171.0,342.7112,343.0445,342.3976,342.7798,18171.0
2023-01-09 15:20:00,349.67,350.16,349.45,349.88,29128.0,342.7308,343.2111,342.5152,342.9367,29128.0
2023-01-09 15:25:00,349.86,349.97,349.02,349.2,25409.0,342.9171,343.0249,342.0937,342.2702,25409.0
2023-01-09 15:30:00,349.2,349.45,348.79,349.4,44007.0,342.2702,342.5152,341.8683,342.4662,44007.0
2023-01-09 15:35:00,349.38,349.55,349.14,349.22,56552.0,342.4466,342.6132,342.2113,342.2898,56552.0
2023-01-09 15:40:00,349.22,349.89,348.98,349.77,49459.0,342.2898,342.9465,342.0545,342.8288,49459.0
2023-01-09 15:45:00,349.81,349.84,348.81,349.6,52770.0,342.868,342.8975,341.8879,342.6622,52770.0
2023-01-09 15:50:00,349.69,349.96,349.43,349.93,57979.0,342.7504,343.0151,342.4956,342.9857,57979.0
2023-01-09 15:55:00,349.95,350.37,349.37,349.83,146053.0,343.0053,343.4169,342.4368,342.8876,146053.0
2023-01-10 09:30:00,349.0,349.12,343.76,343.8,116151.0,342.0741,342.1917,336.9381,336.9773,116151.0
2023-01-10 09:35:00,343.77,346.74,343.34,346.64,40781.0,336.9479,339.859,336.5264,339.761,40781.0
2023-01-10 09:40:00,346.26,346.55,345.48,346.29,27712.0,339.3885,339.6727,338.624,339.4179,27712.0
2023-01-10 09:45:00,346.28,346.49,345.68,346.25,27357.0,339.4081,339.6139,338.82,339.3787,27357.0
2023-01-10 09:50:00,346.29,347.66,345.94,346.81,30295.0,339.4179,340.7607,339.0748,339.9276,30295.0
2023-01-10 09:55:00,346.81,347.34,346.27,347.34,31307.0,339.9276,340.4471,339.3983,340.4471,31307.0
2023-01-10 10:00:00,347.48,347.55,345.27,345.27,26824.0,340.5843,340.6529,338.4181,338.4181,26824.0
2023-01-10 10:05:00,345.35,345.97,344.8,345.61,65609.0,338.4966,339.1043,337.9575,338.7514,65609.0
2023-01-10 10:10:00,345.69,346.63,345.6,346.13,23336.0,338.8298,339.7512,338.7416,339.2611,23336.0
2023-01-10 10:15:00,346.13,346.85,345.74,345.82,22778.0,339.2611,339.9668,338.8788,338.9572,22778.0
2023-01-10 10:20:00,345.82,346.21,345.16,345.44,23008.0,338.9572,339.3395,338.3103,338.5848,23008.0
2023-01-10 10:25:00,345.55,346.12,345.47,345.85,16918.0,338.6926,339.2513,338.6142,338.9866,16918.0
2023-01-10 10:30:00,345.85,346.0,345.3,345.51,16345.0,338.9866,339.1337,338.4475,338.6534,16345.0
2023-01-10 10:35:00,345.57,346.21,345.54,345.86,12676.0,338.7122,339.3395,338.6828,338.9964,12676.0
2023-01-10 10:40:00,346.0,346.1,345.54,345.8,10732.0,339.1337,339.2317,338.6828,338.9376,10732.0
2023-01-10 10:45:00,345.84,346.63,345.71,346.43,14991.0,338.9768,339.7512,338.8494,339.5551,14991.0
2023-01-10 10:50:00,346.43,347.56,346.43,347.54,17389.0,339.5551,340.6627,339.5551,340.6431,17389.0
2023-01-10 10:55:00,347.68,348.53,347.41,348.4,29681.0,340.7803,341.6134,340.5157,341.486,29681.0
2023-01-10 11:00:00,348.26,348.43,347.58,348.08,13792.0,341.3488,341.5154,340.6823,341.1724,13792.0
2023-01-10 11:05:00,348.09,348.62,347.79,348.38,5915.0,341.1822,341.7017,340.8881,341.4664,5915.0
2023-01-10 11:10:00,348.2,348.2,347.71,347.75,9304.0,341.29,341.29,340.8097,340.8489,9304.0
2023-01-10 11:15:00,347.71,348.16,347.57,348.11,11313.0,340.8097,341.2508,340.6725,341.2018,11313.0
2023-01-10 11:20:00,347.96,348.26,347.69,348.08,9786.0,341.0548,341.3488,340.7901,341.1724,9786.0
2023-01-10 11:25:00,347.96,348.37,347.89,348.21,13326.0,341.0548,341.4566,340.9861,341.2998,13326.0
2023-01-10 11:30:00,348.01,348.2,347.44,347.56,9576.0,341.1038,341.29,340.5451,340.6627,9576.0
2023-01-10 11:35:00,347.52,347.56,347.0,347.09,6589.0,340.6235,340.6627,340.1138,340.202,6589.0
2023-01-10 11:40:00,347.1,347.28,346.72,346.81,10772.0,340.2118,340.3883,339.8394,339.9276,10772.0
2023-01-10 11:45:00,346.71,346.74,346.23,346.74,10197.0,339.8296,339.859,339.3591,339.859,10197.0
2023-01-10 11:50:00,346.72,347.25,346.45,347.17,4635.0,339.8394,340.3588,339.5747,340.2804,4635.0
2023-01-10 11:55:00,347.06,347.4,346.98,347.12,10900.0,340.1726,340.5059,340.0942,340.2314,10900.0
2023-01-10 12:00:00,347.13,347.13,346.61,346.97,12434.0,340.2412,340.2412,339.7316,340.0844,12434.0
2023-01-10 12:05:00,346.99,347.57,346.97,347.36,5247.0,340.104,340.6725,340.0844,340.4667,5247.0
2023-01-10 12:10:00,347.5,348.12,347.49,347.83,16433.0,340.6039,341.2116,340.5941,340.9273,16433.0
2023-01-10 12:15:00,347.86,348.06,347.65,347.83,23946.0,340.9567,341.1528,340.7509,340.9273,23946.0
2023-01-10 12:20:00,347.84,348.3,347.5,348.3,11675.0,340.9371,341.388,340.6039,341.388,11675.0
2023-01-10 12:25:00,348.28,348.43,347.93,348.04,6651.0,341.3684,341.5154,341.0254,341.1332,6651.0
2023-01-10 12:30:00,348.15,348.33,347.58,348.33,11856.0,341.241,341.4174,340.6823,341.4174,11856.0
2023-01-10 12:35:00,348.33,349.29,348.28,349.28,10167.0,341.4174,342.3584,341.3684,342.3486,10167.0
2023-01-10 12:40:00,349.17,349.48,349.13,349.21,12596.0,342.2407,342.5446,342.2015,342.28,12596.0
2023-01-10 12:45:00,349.14,349.47,348.77,348.95,8643.0,342.2113,342.5348,341.8487,342.0251,8643.0
2023-01-10 12:50:00,348.88,349.0,348.54,348.7,10936.0,341.9565,342.0741,341.6232,341.7801,10936.0
2023-01-10 12:55:00,348.73,349.19,348.73,349.08,11604.0,341.8095,342.2604,341.8095,342.1525,11604.0
2023-01-10 13:00:00,349.15,349.6,349.15,349.31,7558.0,342.2211,342.6622,342.2211,342.378,7558.0
2023-01-10 13:05:00,349.22,349.48,349.17,349.31,2837.0,342.2898,342.5446,342.2407,342.378,2837.0
2023-01-10 13:10:00,349.26,349.34,349.08,349.14,6141.0,342.329,342.4074,342.1525,342.2113,6141.0
2023-01-10 13:15:00,349.14,349.29,349.03,349.16,3101.0,342.2113,342.3584,342.1035,342.2309,3101.0
2023-01-10 13:20:00,349.2,349.23,349.04,349.18,8721.0,342.2702,342.2996,342.1133,342.2505,8721.0
2023-01-10 13:25:00,349.18,349.51,349.18,349.4,6313.0,342.2505,342.574,342.2505,342.4662,6313.0
2023-01-10 13:30:00,349.37,350.08,349.37,350.07,12069.0,342.4368,343.1327,342.4368,343.1229,12069.0
2023-01-10 13:35:00,350.12,350.44,349.68,350.09,14376.0,343.1719,343.4855,342.7406,343.1425,14376.0
2023-01-10 13:40:00,350.18,350.48,350.09,350.47,6590.0,343.2307,343.5248,343.1425,343.5149,6590.0
2023-01-10 13:45:00,350.45,350.5,350.18,350.26,5693.0,343.4953,343.5444,343.2307,343.3091,5693.0
2023-01-10 13:50:00,350.27,350.38,350.05,350.17,7244.0,343.3189,343.4267,343.1033,343.2209,7244.0
2023-01-10 13:55:00,350.17,350.24,349.75,350.21,12653.0,343.2209,343.2895,342.8092,343.2601,12653.0
2023-01-10 14:00:00,350.29,350.63,350.21,350.45,12481.0,343.3385,343.6718,343.2601,343.4953,12481.0
2023-01-10 14:05:00,350.37,350.51,350.0,350.45,13174.0,343.4169,343.5542,343.0543,343.4953,13174.0
2023-01-10 14:10:00,350.52,350.85,350.4,350.69,8526.0,343.564,343.8874,343.4463,343.7306,8526.0
2023-01-10 14:15:00,350.67,351.0,350.59,350.94,9262.0,343.711,344.0344,343.6326,343.9756,9262.0
2023-01-10 14:20:00,350.97,350.97,350.51,350.67,11253.0,344.005,344.005,343.5542,343.711,11253.0
2023-01-10 14:25:00,350.75,351.06,350.58,350.9,8765.0,343.7894,344.0932,343.6228,343.9364,8765.0
2023-01-10 14:30:00,350.96,351.67,350.81,351.31,14983.0,343.9952,344.6911,343.8482,344.3383,14983.0
2023-01-10 14:35:00,351.31,351.43,351.09,351.17,7686.0,344.3383,344.4559,344.1226,344.2011,7686.0
2023-01-10 14:40:00,351.17,351.22,350.89,351.02,14380.0,344.2011,344.2501,343.9266,344.054,14380.0
2023-01-10 14:45:00,351.01,351.09,350.71,350.93,10343.0,344.0442,344.1226,343.7502,343.9658,10343.0
2023-01-10 14:50:00,351.03,351.08,350.78,351.0,24597.0,344.0638,344.1128,343.8188,344.0344,24597.0
2023-01-10 14:55:00,351.05,351.33,350.93,351.03,13228.0,344.0834,344.3579,343.9658,344.0638,13228.0
2023-01-10 15:00:00,351.11,351.37,351.0,351.27,11401.0,344.1422,344.3971,344.0344,344.2991,11401.0
2023-01-10 15:05:00,351.35,351.54,351.19,351.43,13401.0,344.3775,344.5637,344.2207,344.4559,13401.0
2023-01-10 15:10:00,351.47,351.64,351.28,351.64,12226.0,344.4951,344.6617,344.3089,344.6617,12226.0
2023-01-10 15:15:00,351.66,351.87,351.59,351.65,11458.0,344.6813,344.8872,344.6127,344.6715,11458.0
2023-01-10 15:20:00,351.76,351.77,351.41,351.75,12077.0,344.7793,344.7892,344.4363,344.7695,12077.0
2023-01-10 15:25:00,351.75,352.14,351.69,351.72,20198.0,344.7695,345.1518,344.7107,344.7401,20198.0
2023-01-10 15:30:00,351.81,352.01,351.72,352.0,23890.0,344.8284,345.0244,344.7401,345.0146,23890.0
2023-01-10 15:35:00,352.0,352.07,351.72,351.84,14659.0,345.0146,345.0832,344.7401,344.8578,14659.0
2023-01-10 15:40:00,351.88,352.0,351.71,351.85,23768.0,344.897,345.0146,344.7303,344.8676,23768.0
2023-01-10 15:45:00,351.8,352.03,351.77,352.0,36205.0,344.8186,345.044,344.7892,345.0146,36205.0
2023-01-10 15:50:00,352.05,352.87,351.97,352.87,49947.0,345.0636,345.8673,344.9852,345.8673,49947.0
2023-01-10 15:55:00,352.8,353.21,352.65,352.79,119937.0,345.7987,346.2006,345.6517,345.7889,119937.0
2023-01-11 09:30:00,354.34,354.75,353.4,353.65,32371.0,347.3081,347.71,346.3868,346.6318,32371.0
2023-01-11 09:35:00,353.75,353.8,351.26,351.39,9919.0,346.7299,346.7789,344.2893,344.4167,9919.0
2023-01-11 09:40:00,351.49,352.22,351.0,352.19,18413.0,344.5147,345.2302,344.0344,345.2008,18413.0
2023-01-11 09:45:00,352.31,352.66,352.0,352.24,14521.0,345.3184,345.6615,345.0146,345.2498,14521.0
2023-01-11 09:50:00,352.24,353.24,352.09,353.22,17711.0,345.2498,346.23,345.1028,346.2104,17711.0
2023-01-11 09:55:00,353.35,353.41,353.0,353.28,8801.0,346.3378,346.3966,345.9947,346.2692,8801.0
2023-01-11 10:00:00,353.25,354.0,353.19,353.78,13346.0,346.2398,346.9749,346.181,346.7593,13346.0
2023-01-11 10:05:00,353.85,354.22,353.58,354.05,12506.0,346.8279,347.1905,346.5632,347.0239,12506.0
2023-01-11 10:10:00,354.18,354.96,354.0,354.79,17360.0,347.1513,347.9158,346.9749,347.7492,17360.0
2023-01-11 10:15:00,354.81,354.94,354.34,354.37,10911.0,347.7688,347.8962,347.3081,347.3376,10911.0
2023-01-11 10:20:00,354.37,354.65,354.22,354.54,8186.0,347.3376,347.612,347.1905,347.5042,8186.0
2023-01-11 10:25:00,354.42,354.69,354.22,354.54,14335.0,347.3866,347.6512,347.1905,347.5042,14335.0
2023-01-11 10:30:00,354.54,354.91,354.28,354.8,14650.0,347.5042,347.8668,347.2493,347.759,14650.0
2023-01-11 10:35:00,354.99,355.41,354.9,355.08,16790.0,347.9453,348.3569,347.857,348.0335,16790.0
2023-01-11 10:40:00,354.99,354.99,354.63,354.97,5978.0,347.9453,347.9453,347.5924,347.9256,5978.0
2023-01-11 10:45:00,355.05,355.3,354.86,355.24,9197.0,348.0041,348.2491,347.8178,348.1903,9197.0
2023-01-11 10:50:00,355.09,355.24,354.33,354.4,19781.0,348.0433,348.1903,347.2983,347.367,19781.0
2023-01-11 10:55:00,354.35,354.86,354.11,354.44,16565.0,347.318,347.8178,347.0827,347.4062,16565.0
2023-01-11 11:00:00,354.36,354.36,353.47,353.76,10682.0,347.3278,347.3278,346.4554,346.7397,10682.0
2023-01-11 11:05:00,353.7,353.75,353.5,353.54,7678.0,346.6809,346.7299,346.4848,346.524,7678.0
2023-01-11 11:10:00,353.55,353.91,353.38,353.91,8916.0,346.5338,346.8867,346.3672,346.8867,8916.0
2023-01-11 11:15:00,354.05,354.97,354.0,354.63,11237.0,347.0239,347.9256,346.9749,347.5924,11237.0
2023-01-11 11:20:00,354.64,354.74,354.35,354.36,5456.0,347.6022,347.7002,347.318,347.3278,5456.0
2023-01-11 11:25:00,354.34,354.46,354.14,354.35,7315.0,347.3081,347.4258,347.1121,347.318,7315.0
2023-01-11 11:30:00,354.24,354.61,353.76,354.25,21075.0,347.2101,347.5728,346.7397,347.2199,21075.0
2023-01-11 11:35:00,354.3,354.3,353.75,354.05,8172.0,347.2689,347.2689,346.7299,347.0239,8172.0
2023-01-11 11:40:00,353.95,354.28,353.87,353.92,11266.0,346.9259,347.2493,346.8475,346.8965,11266.0
2023-01-11 11:45:00,354.11,354.24,354.01,354.24,3533.0,347.0827,347.2101,346.9847,347.2101,3533.0
2023-01-11 11:50:00,354.18,354.87,354.14,354.72,11939.0,347.1513,347.8276,347.1121,347.6806,11939.0
2023-01-11 11:55:00,354.74,355.09,354.54,354.6,7337.0,347.7002,348.0433,347.5042,347.563,7337.0
2023-01-11 12:00:00,354.69,354.84,354.34,354.69,3781.0,347.6512,347.7982,347.3081,347.6512,3781.0
2023-01-11 12:05:00,354.68,354.82,354.47,354.65,3745.0,347.6414,347.7786,347.4356,347.612,3745.0
2023-01-11 12:10:00,354.66,355.63,354.6,355.47,14357.0,347.6218,348.5725,347.563,348.4157,14357.0
2023-01-11 12:15:00,355.43,356.15,355.35,356.08,8372.0,348.3765,349.0822,348.2981,349.0136,8372.0
2023-01-11 12:20:00,356.05,356.05,355.68,355.94,6273.0,348.9842,348.9842,348.6216,348.8764,6273.0
2023-01-11 12:25:00,356.03,356.21,355.79,356.13,10108.0,348.9646,349.141,348.7294,349.0626,10108.0
2023-01-11 12:30:00,356.03,356.22,355.76,356.06,8904.0,348.9646,349.1508,348.7,348.994,8904.0
2023-01-11 12:35:00,356.06,356.28,355.81,356.1,11315.0,348.994,349.2097,348.749,349.0332,11315.0
2023-01-11 12:40:00,356.1,356.43,355.92,356.32,7987.0,349.0332,349.3567,348.8568,349.2489,7987.0
2023-01-11 12:45:00,356.29,356.46,355.75,355.88,26430.0,349.2195,349.3861,348.6902,348.8176,26430.0
2023-01-11 12:50:00,355.98,356.15,355.83,355.87,9282.0,348.9156,349.0822,348.7686,348.8078,9282.0
2023-01-11 12:55:00,355.87,356.05,355.77,355.81,9123.0,348.8078,348.9842,348.7098,348.749,9123.0
2023-01-11 13:00:00,355.71,356.02,355.65,355.9,13629.0,348.651,348.9548,348.5922,348.8372,13629.0
2023-01-11 13:05:00,355.94,356.17,355.83,356.05,5536.0,348.8764,349.1018,348.7686,348.9842,5536.0
2023-01-11 13:10:00,356.09,356.56,356.05,356.49,6015.0,349.0234,349.4841,348.9842,349.4155,6015.0
2023-01-11 13:15:00,356.36,356.41,356.01,356.02,5835.0,349.2881,349.3371,348.945,348.9548,5835.0
2023-01-11 13:20:00,356.13,356.36,355.97,356.33,9258.0,349.0626,349.2881,348.9058,349.2587,9258.0
2023-01-11 13:25:00,356.33,357.15,356.32,357.15,12918.0,349.2587,350.0624,349.2489,350.0624,12918.0
2023-01-11 13:30:00,357.1,357.19,356.96,357.11,8297.0,350.0134,350.1016,349.8762,350.0232,8297.0
2023-01-11 13:35:00,357.08,357.63,357.03,357.58,10107.0,349.9938,350.5329,349.9448,350.4839,10107.0
2023-01-11 13:40:00,357.61,357.92,357.53,357.56,26178.0,350.5133,350.8171,350.4348,350.4642,26178.0
2023-01-11 13:45:00,357.6,357.85,357.07,357.8,13781.0,350.5035,350.7485,349.984,350.6995,13781.0
2023-01-11 13:50:00,357.92,357.93,357.51,357.69,9888.0,350.8171,350.8269,350.4152,350.5917,9888.0
2023-01-11 13:55:00,357.66,358.0,357.63,357.92,7304.0,350.5623,350.8955,350.5329,350.8171,7304.0
2023-01-11 14:00:00,358.0,358.18,357.92,358.09,12346.0,350.8955,351.0719,350.8171,350.9837,12346.0
2023-01-11 14:05:00,358.09,358.25,357.93,358.21,17620.0,350.9837,351.1406,350.8269,351.1013,17620.0
2023-01-11 14:10:00,358.24,358.54,358.16,358.53,11247.0,351.1308,351.4248,351.0523,351.415,11247.0
2023-01-11 14:15:00,358.51,359.0,358.48,358.97,11306.0,351.3954,351.8757,351.366,351.8463,11306.0
2023-01-11 14:20:00,358.92,359.21,358.91,359.13,8026.0,351.7973,352.0815,351.7875,352.0031,8026.0
2023-01-11 14:25:00,359.14,359.29,359.04,359.17,12121.0,352.0129,352.1599,351.9149,352.0423,12121.0
2023-01-11 14:30:00,359.26,359.58,359.17,359.52,13999.0,352.1305,352.4442,352.0423,352.3854,13999.0
2023-01-11 14:35:00,359.54,360.03,359.4,360.0,20534.0,352.405,352.8852,352.2677,352.8558,20534.0
2023-01-11 14:40:00,360.0,360.74,359.99,360.7,13322.0,352.8558,353.5811,352.846,353.5419,13322.0
2023-01-11 14:45:00,360.84,360.92,360.6,360.88,16412.0,353.6792,353.7576,353.4439,353.7184,16412.0
2023-01-11 14:50:00,360.77,360.86,360.32,360.32,30078.0,353.6105,353.6988,353.1695,353.1695,30078.0
2023-01-11 14:55:00,360.32,360.92,360.23,360.8,26590.0,353.1695,353.7576,353.0813,353.64,26590.0
2023-01-11 15:00:00,360.86,361.45,360.73,360.99,34745.0,353.6988,354.2771,353.5713,353.8262,34745.0
2023-01-11 15:05:00,360.86,360.91,360.02,360.12,19482.0,353.6988,353.7478,352.8754,352.9734,19482.0
2023-01-11 15:10:00,360.09,360.29,359.95,360.03,17232.0,352.944,353.1401,352.8068,352.8852,17232.0
2023-01-11 15:15:00,360.0,360.73,359.97,360.57,15475.0,352.8558,353.5713,352.8264,353.4145,15475.0
2023-01-11 15:20:00,360.56,360.57,360.1,360.17,16372.0,353.4047,353.4145,352.9538,353.0225,16372.0
2023-01-11 15:25:00,360.16,360.23,359.86,360.0,12827.0,353.0127,353.0813,352.7186,352.8558,12827.0
2023-01-11 15:30:00,360.0,360.35,359.58,359.59,17597.0,352.8558,353.1989,352.4442,352.454,17597.0
2023-01-11 15:35:00,359.56,359.85,359.26,359.79,11859.0,352.4246,352.7088,352.1305,352.65,11859.0
2023-01-11 15:40:00,359.75,360.2,359.73,360.16,21865.0,352.6108,353.0519,352.5912,353.0127,21865.0
2023-01-11 15:45:00,360.16,360.8,360.08,360.73,36226.0,353.0127,353.64,352.9342,353.5713,36226.0
2023-01-11 15:50:00,360.63,361.76,360.54,360.96,77586.0,353.4733,354.5809,353.3851,353.7968,77586.0
2023-01-11 15:55:00,360.97,360.97,360.27,360.3,100628.0,353.8066,353.8066,353.1205,353.1499,100628.0
2023-01-12 09:30:00,359.25,359.25,354.82,355.08,63341.0,352.1207,352.1207,347.7786,348.0335,63341.0
2023-01-12 09:35:00,355.39,355.96,353.08,355.5,32576.0,348.3373,348.896,346.0732,348.4451,32576.0
2023-01-12 09:40:00,355.79,356.84,355.0,355.25,24069.0,348.7294,349.7585,347.9551,348.2001,24069.0
2023-01-12 09:45:00,355.25,355.64,354.16,354.65,31236.0,348.2001,348.5824,347.1317,347.612,31236.0
2023-01-12 09:50:00,354.76,355.28,353.81,354.62,14998.0,347.7198,348.2295,346.7887,347.5826,14998.0
2023-01-12 09:55:00,355.07,356.28,354.48,355.7,18057.0,348.0237,349.2097,347.4454,348.6412,18057.0
2023-01-12 10:00:00,356.09,356.6,355.92,356.6,15479.0,349.0234,349.5233,348.8568,349.5233,15479.0
2023-01-12 10:05:00,356.49,357.47,356.08,356.42,26891.0,349.4155,350.376,349.0136,349.3469,26891.0
2023-01-12 10:10:00,356.63,357.21,356.26,356.78,15456.0,349.5527,350.1212,349.19,349.6997,15456.0
2023-01-12 10:15:00,356.73,357.68,356.53,357.37,35579.0,349.6507,350.5819,349.4547,350.278,35579.0
2023-01-12 10:20:00,357.49,357.67,356.53,357.31,8547.0,350.3956,350.5721,349.4547,350.2192,8547.0
2023-01-12 10:25:00,357.3,357.68,356.3,356.93,22619.0,350.2094,350.5819,349.2293,349.8468,22619.0
2023-01-12 10:30:00,356.9,357.75,356.88,357.75,12689.0,349.8173,350.6505,349.7977,350.6505,12689.0
2023-01-12 10:35:00,357.81,358.76,357.8,358.51,24799.0,350.7093,351.6404,350.6995,351.3954,24799.0
2023-01-12 10:40:00,358.9,358.9,357.1,357.25,9341.0,351.7777,351.7777,350.0134,350.1604,9341.0
2023-01-12 10:45:00,357.42,357.47,356.53,356.73,7013.0,350.327,350.376,349.4547,349.6507,7013.0
2023-01-12 10:50:00,356.73,357.05,356.3,356.48,7130.0,349.6507,349.9644,349.2293,349.4057,7130.0
2023-01-12 10:55:00,356.55,357.39,356.2,356.85,15566.0,349.4743,350.2976,349.1312,349.7683,15566.0
2023-01-12 11:00:00,356.75,357.4,356.55,357.4,6977.0,349.6703,350.3074,349.4743,350.3074,6977.0
2023-01-12 11:05:00,357.4,357.84,357.28,357.69,45905.0,350.3074,350.7387,350.1898,350.5917,45905.0
2023-01-12 11:10:00,357.56,358.11,357.55,358.02,8852.0,350.4642,351.0033,350.4544,350.9151,8852.0
2023-01-12 11:15:00,358.02,358.11,357.23,357.23,6817.0,350.9151,351.0033,350.1408,350.1408,6817.0
2023-01-12 11:20:00,357.31,357.33,356.75,357.0,5586.0,350.2192,350.2388,349.6703,349.9154,5586.0
2023-01-12 11:25:00,356.84,357.29,356.5,357.13,8580.0,349.7585,350.1996,349.4253,350.0428,8580.0
2023-01-12 11:30:00,356.99,357.14,356.4,356.57,5585.0,349.9056,350.0526,349.3273,349.4939,5585.0
2023-01-12 11:35:00,356.74,356.94,356.37,356.7,7174.0,349.6605,349.8566,349.2979,349.6213,7174.0
2023-01-12 11:40:00,356.85,357.06,356.72,357.06,6118.0,349.7683,349.9742,349.6409,349.9742,6118.0
2023-01-12 11:45:00,357.12,357.17,356.65,356.78,6997.0,350.033,350.082,349.5723,349.6997,6997.0
2023-01-12 11:50:00,356.96,357.16,356.82,356.97,5136.0,349.8762,350.0722,349.7389,349.886,5136.0
2023-01-12 11:55:00,356.97,357.72,356.87,357.56,6800.0,349.886,350.6211,349.7879,350.4642,6800.0
2023-01-12 12:00:00,357.57,357.95,357.4,357.54,8724.0,350.4741,350.8465,350.3074,350.4446,8724.0
2023-01-12 12:05:00,357.67,358.06,357.5,357.92,8513.0,350.5721,350.9543,350.4054,350.8171,8513.0
2023-01-12 12:10:00,357.98,358.32,357.75,358.31,8260.0,350.8759,351.2092,350.6505,351.1994,8260.0
2023-01-12 12:15:00,358.33,358.71,358.17,358.61,8126.0,351.219,351.5914,351.0621,351.4934,8126.0
2023-01-12 12:20:00,358.67,358.76,358.29,358.54,4688.0,351.5522,351.6404,351.1798,351.4248,4688.0
2023-01-12 12:25:00,358.43,359.1,358.43,359.1,8838.0,351.317,351.9737,351.317,351.9737,8838.0
2023-01-12 12:30:00,358.99,359.14,358.77,359.14,7146.0,351.8659,352.0129,351.6502,352.0129,7146.0
2023-01-12 12:35:00,359.21,359.5,359.11,359.12,7016.0,352.0815,352.3657,351.9835,351.9933,7016.0
2023-01-12 12:40:00,359.25,359.25,358.93,359.21,5441.0,352.1207,352.1207,351.8071,352.0815,5441.0
2023-01-12 12:45:00,359.06,359.1,358.84,358.84,3635.0,351.9345,351.9737,351.7188,351.7188,3635.0
2023-01-12 12:50:00,358.7,358.91,358.66,358.79,4597.0,351.5816,351.7875,351.5424,351.6698,4597.0
2023-01-12 12:55:00,358.98,359.57,358.89,359.48,9029.0,351.8561,352.4344,351.7679,352.3461,9029.0
2023-01-12 13:00:00,359.5,359.88,359.33,359.71,4558.0,352.3657,352.7382,352.1991,352.5716,4558.0
2023-01-12 13:05:00,359.6,360.09,359.58,360.09,9060.0,352.4638,352.944,352.4442,352.944,9060.0
2023-01-12 13:10:00,359.98,360.14,359.71,360.09,4057.0,352.8362,352.993,352.5716,352.944,4057.0
2023-01-12 13:15:00,360.09,360.35,359.96,359.96,85389.0,352.944,353.1989,352.8166,352.8166,85389.0
2023-01-12 13:20:00,360.01,360.5,359.9,360.07,7436.0,352.8656,353.3459,352.7578,352.9244,7436.0
2023-01-12 13:25:00,360.03,360.16,358.76,358.76,25336.0,352.8852,353.0127,351.6404,351.6404,25336.0
2023-01-12 13:30:00,358.69,359.03,358.34,358.74,4472.0,351.5718,351.9051,351.2288,351.6208,4472.0
2023-01-12 13:35:00,358.77,359.04,358.6,358.61,4692.0,351.6502,351.9149,351.4836,351.4934,4692.0
2023-01-12 13:40:00,358.8,358.99,358.59,358.83,4018.0,351.6796,351.8659,351.4738,351.709,4018.0
2023-01-12 13:45:00,358.68,359.06,357.27,357.65,35110.0,351.562,351.9345,350.18,350.5525,35110.0
2023-01-12 13:50:00,357.68,359.31,357.41,359.1,24342.0,350.5819,352.1795,350.3172,351.9737,24342.0
2023-01-12 13:55:00,358.95,359.17,358.67,358.73,6108.0,351.8267,352.0423,351.5522,351.611,6108.0
2023-01-12 14:00:00,358.71,358.81,358.49,358.67,7283.0,351.5914,351.6894,351.3758,351.5522,7283.0
2023-01-12 14:05:00,358.42,358.82,358.41,358.59,6819.0,351.3072,351.6992,351.2974,351.4738,6819.0
2023-01-12 14:10:00,358.48,358.7,358.37,358.48,6919.0,351.366,351.5816,351.2582,351.366,6919.0
2023-01-12 14:15:00,358.39,358.39,358.2,358.38,2849.0,351.2778,351.2778,351.0915,351.268,2849.0
2023-01-12 14:20:00,358.33,358.5,357.68,357.75,7432.0,351.219,351.3856,350.5819,350.6505,7432.0
2023-01-12 14:25:00,357.84,358.18,357.68,358.18,9862.0,350.7387,351.0719,350.5819,351.0719,9862.0
2023-01-12 14:30:00,358.18,358.63,358.1,358.31,12555.0,351.0719,351.513,350.9935,351.1994,12555.0
2023-01-12 14:35:00,358.23,358.46,358.03,358.28,5346.0,351.121,351.3464,350.9249,351.17,5346.0
2023-01-12 14:40:00,358.3,358.41,357.91,358.1,6042.0,351.1896,351.2974,350.8073,350.9935,6042.0
2023-01-12 14:45:00,358.15,358.29,357.94,358.09,6869.0,351.0425,351.1798,350.8367,350.9837,6869.0
2023-01-12 14:50:00,358.07,358.41,357.61,357.68,13269.0,350.9641,351.2974,350.5133,350.5819,13269.0
2023-01-12 14:55:00,357.8,358.19,357.37,358.19,19688.0,350.6995,351.0817,350.278,351.0817,19688.0
2023-01-12 15:00:00,358.26,358.8,358.02,358.49,10086.0,351.1504,351.6796,350.9151,351.3758,10086.0
2023-01-12 15:05:00,358.35,358.53,357.96,357.97,4409.0,351.2386,351.415,350.8563,350.8661,4409.0
2023-01-12 15:10:00,357.94,358.12,357.76,358.0,4500.0,350.8367,351.0131,350.6603,350.8955,4500.0
2023-01-12 15:15:00,358.06,358.2,357.83,358.19,15470.0,350.9543,351.0915,350.7289,351.0817,15470.0
2023-01-12 15:20:00,358.12,358.12,357.4,358.04,9443.0,351.0131,351.0131,350.3074,350.9347,9443.0
2023-01-12 15:25:00,358.08,358.41,357.9,357.99,10378.0,350.9739,351.2974,350.7975,350.8857,10378.0
2023-01-12 15:30:00,357.9,358.45,357.82,358.4,16591.0,350.7975,351.3366,350.7191,351.2876,16591.0
2023-01-12 15:35:00,358.37,358.82,358.32,358.63,9324.0,351.2582,351.6992,351.2092,351.513,9324.0
2023-01-12 15:40:00,358.63,358.73,358.3,358.52,24255.0,351.513,351.611,351.1896,351.4052,24255.0
2023-01-12 15:45:00,358.56,358.57,358.15,358.24,14771.0,351.4444,351.4542,351.0425,351.1308,14771.0
2023-01-12 15:50:00,358.26,358.7,358.26,358.59,29097.0,351.1504,351.5816,351.1504,351.4738,29097.0
2023-01-12 15:55:00,358.57,359.33,358.57,359.06,60837.0,351.4542,352.1991,351.4542,351.9345,60837.0
2023-01-13 09:30:00,359.57,360.81,359.01,359.51,39805.0,352.4344,353.6498,351.8855,352.3756,39805.0
2023-01-13 09:35:00,359.79,359.94,358.64,358.9,13682.0,352.65,352.797,351.5228,351.7777,13682.0
2023-01-13 09:40:00,359.25,360.34,359.08,360.34,12816.0,352.1207,353.1891,351.9541,353.1891,12816.0
2023-01-13 09:45:00,360.25,360.73,359.91,360.64,16189.0,353.1009,353.5713,352.7676,353.4831,16189.0
2023-01-13 09:50:00,360.66,362.57,360.65,362.52,37858.0,353.5027,355.3748,353.4929,355.3258,37858.0
2023-01-13 09:55:00,362.45,362.65,361.94,362.03,13689.0,355.2572,355.4532,354.7573,354.8455,13689.0
2023-01-13 10:00:00,361.81,362.84,361.62,361.85,14521.0,354.6299,355.6395,354.4437,354.6691,14521.0
2023-01-13 10:05:00,361.73,362.01,361.61,361.96,6421.0,354.5515,354.8259,354.4339,354.7769,6421.0
2023-01-13 10:10:00,361.86,361.97,360.86,361.3,13867.0,354.6789,354.7867,353.6988,354.13,13867.0
2023-01-13 10:15:00,361.47,361.73,361.04,361.73,13427.0,354.2967,354.5515,353.8752,354.5515,13427.0
2023-01-13 10:20:00,361.62,361.81,361.23,361.56,6459.0,354.4437,354.6299,354.0614,354.3849,6459.0
2023-01-13 10:25:00,361.74,362.16,361.55,362.09,18934.0,354.5613,354.973,354.3751,354.9044,18934.0
2023-01-13 10:30:00,362.11,362.74,361.91,361.91,15814.0,354.924,355.5415,354.7279,354.7279,15814.0
2023-01-13 10:35:00,361.87,362.15,361.63,361.63,7725.0,354.6887,354.9632,354.4535,354.4535,7725.0
2023-01-13 10:40:00,361.57,362.8,361.54,362.54,8409.0,354.3947,355.6003,354.3653,355.3454,8409.0
2023-01-13 10:45:00,362.49,362.83,362.16,362.8,8196.0,355.2964,355.6297,354.973,355.6003,8196.0
2023-01-13 10:50:00,362.84,362.84,362.35,362.41,6366.0,355.6395,355.6395,355.1592,355.218,6366.0
2023-01-13 10:55:00,362.41,362.63,362.15,362.36,13156.0,355.218,355.4336,354.9632,355.169,13156.0
2023-01-13 11:00:00,362.48,363.28,362.29,363.15,11971.0,355.2866,356.0707,355.1004,355.9433,11971.0
2023-01-13 11:05:00,362.94,363.09,362.38,362.54,9725.0,355.7375,355.8845,355.1886,355.3454,9725.0
2023-01-13 11:10:00,362.48,362.55,362.23,362.37,5497.0,355.2866,355.3552,355.0416,355.1788,5497.0
2023-01-13 11:15:00,362.38,362.65,362.05,362.65,13586.0,355.1886,355.4532,354.8651,355.4532,13586.0
2023-01-13 11:20:00,362.52,362.74,362.4,362.59,11584.0,355.3258,355.5415,355.2082,355.3944,11584.0
2023-01-13 11:25:00,362.64,362.64,361.88,361.88,10228.0,355.4434,355.4434,354.6985,354.6985,10228.0
2023-01-13 11:30:00,361.77,362.0,361.08,361.11,15676.0,354.5907,354.8161,353.9144,353.9438,15676.0
2023-01-13 11:35:00,361.16,361.22,360.94,361.0,9262.0,353.9928,354.0516,353.7772,353.836,9262.0
2023-01-13 11:40:00,360.95,361.23,360.86,361.08,7748.0,353.787,354.0614,353.6988,353.9144,7748.0
2023-01-13 11:45:00,360.94,361.18,360.56,361.04,4884.0,353.7772,354.0124,353.4047,353.8752,4884.0
2023-01-13 11:50:00,361.05,361.44,360.98,361.17,7554.0,353.885,354.2673,353.8164,354.0026,7554.0
2023-01-13 11:55:00,361.12,361.28,360.89,361.18,9884.0,353.9536,354.1104,353.7282,354.0124,9884.0
2023-01-13 12:00:00,361.2,361.68,361.01,361.66,9622.0,354.032,354.5025,353.8458,354.4829,9622.0
2023-01-13 12:05:00,361.77,361.96,361.5,361.96,4881.0,354.5907,354.7769,354.3261,354.7769,4881.0
2023-01-13 12:10:00,361.91,362.55,361.8,362.44,12322.0,354.7279,355.3552,354.6201,355.2474,12322.0
2023-01-13 12:15:00,362.44,362.79,362.23,362.42,12281.0,355.2474,355.5905,355.0416,355.2278,12281.0
2023-01-13 12:20:00,362.52,362.86,362.41,362.54,5403.0,355.3258,355.6591,355.218,355.3454,5403.0
2023-01-13 12:25:00,362.55,363.31,362.52,362.99,20520.0,355.3552,356.1001,355.3258,355.7865,20520.0
2023-01-13 12:30:00,363.07,363.12,362.65,362.75,13890.0,355.8649,355.9139,355.4532,355.5513,13890.0
2023-01-13 12:35:00,362.86,362.89,362.23,362.42,5024.0,355.6591,355.6885,355.0416,355.2278,5024.0
2023-01-13 12:40:00,362.41,362.43,362.12,362.34,4450.0,355.218,355.2376,354.9338,355.1494,4450.0
2023-01-13 12:45:00,362.35,362.35,361.77,361.83,4700.0,355.1592,355.1592,354.5907,354.6495,4700.0
2023-01-13 12:50:00,361.84,361.84,361.39,361.39,5912.0,354.6593,354.6593,354.2182,354.2182,5912.0
2023-01-13 12:55:00,361.51,361.61,361.16,361.23,13952.0,354.3359,354.4339,353.9928,354.0614,13952.0
2023-01-13 13:00:00,361.28,361.3,360.78,360.78,6646.0,354.1104,354.13,353.6203,353.6203,6646.0
2023-01-13 13:05:00,360.86,360.86,360.28,360.28,6758.0,353.6988,353.6988,353.1303,353.1303,6758.0
2023-01-13 13:10:00,360.25,360.57,360.24,360.5,5129.0,353.1009,353.4145,353.0911,353.3459,5129.0
2023-01-13 13:15:00,360.35,360.45,360.13,360.3,4075.0,353.1989,353.2969,352.9832,353.1499,4075.0
2023-01-13 13:20:00,360.22,360.34,360.07,360.13,3664.0,353.0715,353.1891,352.9244,352.9832,3664.0
2023-01-13 13:25:00,360.13,360.13,359.88,360.05,5370.0,352.9832,352.9832,352.7382,352.9048,5370.0
2023-01-13 13:30:00,360.0,360.29,359.84,360.22,5735.0,352.8558,353.1401,352.699,353.0715,5735.0
2023-01-13 13:35:00,360.24,360.55,360.11,360.48,2723.0,353.0911,353.3949,352.9636,353.3263,2723.0
2023-01-13 13:40:00,360.55,361.09,360.54,361.07,3467.0,353.3949,353.9242,353.3851,353.9046,3467.0
2023-01-13 13:45:00,360.96,361.17,360.89,361.04,5610.0,353.7968,354.0026,353.7282,353.8752,5610.0
2023-01-13 13:50:00,361.1,361.14,360.63,360.68,3651.0,353.934,353.9732,353.4733,353.5223,3651.0
2023-01-13 13:55:00,360.65,360.75,360.45,360.52,5535.0,353.4929,353.5909,353.2969,353.3655,5535.0
2023-01-13 14:00:00,360.62,361.01,360.49,360.58,4908.0,353.4635,353.8458,353.3361,353.4243,4908.0
2023-01-13 14:05:00,360.59,360.6,360.28,360.48,4083.0,353.4341,353.4439,353.1303,353.3263,4083.0
2023-01-13 14:10:00,360.52,360.79,360.52,360.7,5487.0,353.3655,353.6301,353.3655,353.5419,5487.0
2023-01-13 14:15:00,360.75,360.81,360.21,360.21,9731.0,353.5909,353.6498,353.0617,353.0617,9731.0
2023-01-13 14:20:00,360.36,360.47,360.18,360.47,4171.0,353.2087,353.3165,353.0323,353.3165,4171.0
2023-01-13 14:25:00,360.43,360.43,360.22,360.31,3760.0,353.2773,353.2773,353.0715,353.1597,3760.0
2023-01-13 14:30:00,360.31,360.31,359.97,360.23,9017.0,353.1597,353.1597,352.8264,353.0813,9017.0
2023-01-13 14:35:00,360.24,360.81,360.16,360.8,5709.0,353.0911,353.6498,353.0127,353.64,5709.0
2023-01-13 14:40:00,360.8,360.81,360.67,360.8,19469.0,353.64,353.6498,353.5125,353.64,19469.0
2023-01-13 14:45:00,361.04,361.27,360.81,361.23,6673.0,353.8752,354.1006,353.6498,354.0614,6673.0
2023-01-13 14:50:00,361.21,361.22,360.83,360.99,3394.0,354.0418,354.0516,353.6694,353.8262,3394.0
2023-01-13 14:55:00,360.92,361.04,360.85,360.93,11684.0,353.7576,353.8752,353.689,353.7674,11684.0
2023-01-13 15:00:00,360.93,361.48,360.88,361.33,9280.0,353.7674,354.3065,353.7184,354.1594,9280.0
2023-01-13 15:05:00,361.41,361.55,361.24,361.38,5530.0,354.2378,354.3751,354.0712,354.2084,5530.0
2023-01-13 15:10:00,361.38,361.54,361.0,361.25,7932.0,354.2084,354.3653,353.836,354.081,7932.0
2023-01-13 15:15:00,361.28,361.84,361.18,361.84,4614.0,354.1104,354.6593,354.0124,354.6593,4614.0
2023-01-13 15:20:00,361.88,361.89,361.42,361.45,7004.0,354.6985,354.7083,354.2476,354.2771,7004.0
2023-01-13 15:25:00,361.41,361.57,360.99,361.05,14998.0,354.2378,354.3947,353.8262,353.885,14998.0
2023-01-13 15:30:00,361.05,361.43,361.0,361.41,20163.0,353.885,354.2574,353.836,354.2378,20163.0
2023-01-13 15:35:00,361.44,362.38,361.41,362.38,11974.0,354.2673,355.1886,354.2378,355.1886,11974.0
2023-01-13 15:40:00,362.46,362.46,362.0,362.38,9823.0,355.267,355.267,354.8161,355.1886,9823.0
2023-01-13 15:45:00,362.35,362.48,361.97,362.48,19074.0,355.1592,355.2866,354.7867,355.2866,19074.0
2023-01-13 15:50:00,362.44,362.67,362.25,362.49,32658.0,355.2474,355.4728,355.0612,355.2964,32658.0
2023-01-13 15:55:00,362.43,362.62,361.61,361.61,84163.0,355.2376,355.4238,354.4339,354.4339,84163.0
2023-01-17 09:30:00,361.62,362.0,358.43,358.43,84141.0,354.4437,354.8161,351.317,351.317,84141.0
2023-01-17 09:35:00,358.45,360.16,358.43,359.65,34528.0,351.3366,353.0127,351.317,352.5128,34528.0
2023-01-17 09:40:00,359.71,361.49,359.63,361.13,9750.0,352.5716,354.3163,352.4932,353.9634,9750.0
2023-01-17 09:45:00,361.31,361.42,360.68,361.15,18640.0,354.1398,354.2476,353.5223,353.983,18640.0
2023-01-17 09:50:00,360.99,361.15,360.61,360.95,46565.0,353.8262,353.983,353.4537,353.787,46565.0
2023-01-17 09:55:00,361.1,361.1,359.61,359.7,15177.0,353.934,353.934,352.4736,352.5618,15177.0
2023-01-17 10:00:00,359.84,360.69,359.43,360.4,19689.0,352.699,353.5321,352.2971,353.2479,19689.0
2023-01-17 10:05:00,360.32,360.91,360.13,360.16,12592.0,353.1695,353.7478,352.9832,353.0127,12592.0
2023-01-17 10:10:00,360.22,360.22,358.51,358.71,12808.0,353.0715,353.0715,351.3954,351.5914,12808.0
2023-01-17 10:15:00,358.69,359.07,358.29,358.51,20200.0,351.5718,351.9443,351.1798,351.3954,20200.0
2023-01-17 10:20:00,358.5,358.84,357.57,357.7,17760.0,351.3856,351.7188,350.4741,350.6015,17760.0
2023-01-17 10:25:00,357.75,359.06,357.61,358.7,16542.0,350.6505,351.9345,350.5133,351.5816,16542.0
2023-01-17 10:30:00,358.82,358.82,358.36,358.46,5425.0,351.6992,351.6992,351.2484,351.3464,5425.0
2023-01-17 10:35:00,358.45,359.05,358.45,359.01,6737.0,351.3366,351.9247,351.3366,351.8855,6737.0
2023-01-17 10:40:00,359.01,359.61,358.49,359.61,16949.0,351.8855,352.4736,351.3758,352.4736,16949.0
2023-01-17 10:45:00,359.37,359.73,359.18,359.3,17118.0,352.2383,352.5912,352.0521,352.1697,17118.0
2023-01-17 10:50:00,359.28,359.28,358.75,359.04,29958.0,352.1501,352.1501,351.6306,351.9149,29958.0
2023-01-17 10:55:00,359.03,359.12,358.83,358.83,9824.0,351.9051,351.9933,351.709,351.709,9824.0
2023-01-17 11:00:00,358.88,359.9,358.85,359.84,13565.0,351.7581,352.7578,351.7286,352.699,13565.0
2023-01-17 11:05:00,359.88,360.4,359.84,360.37,9430.0,352.7382,353.2479,352.699,353.2185,9430.0
2023-01-17 11:10:00,360.4,360.54,360.04,360.07,8821.0,353.2479,353.3851,352.895,352.9244,8821.0
2023-01-17 11:15:00,360.17,360.17,358.79,359.08,16497.0,353.0225,353.0225,351.6698,351.9541,16497.0
2023-01-17 11:20:00,359.14,359.57,359.0,359.33,7086.0,352.0129,352.4344,351.8757,352.1991,7086.0
2023-01-17 11:25:00,359.32,360.04,359.2,359.79,4862.0,352.1893,352.895,352.0717,352.65,4862.0
2023-01-17 11:30:00,359.7,360.13,359.59,359.91,4066.0,352.5618,352.9832,352.454,352.7676,4066.0
2023-01-17 11:35:00,359.94,360.39,359.71,359.99,6202.0,352.797,353.2381,352.5716,352.846,6202.0
2023-01-17 11:40:00,360.23,360.58,360.12,360.35,5582.0,353.0813,353.4243,352.9734,353.1989,5582.0
2023-01-17 11:45:00,360.35,360.72,360.13,360.57,5736.0,353.1989,353.5615,352.9832,353.4145,5736.0
2023-01-17 11:50:00,360.49,360.68,360.09,360.12,11592.0,353.3361,353.5223,352.944,352.9734,11592.0
2023-01-17 11:55:00,360.12,360.56,360.09,360.43,6386.0,352.9734,353.4047,352.944,353.2773,6386.0
2023-01-17 12:00:00,360.49,361.0,360.4,360.92,5121.0,353.3361,353.836,353.2479,353.7576,5121.0
2023-01-17 12:05:00,360.99,360.99,360.27,360.28,4866.0,353.8262,353.8262,353.1205,353.1303,4866.0
2023-01-17 12:10:00,360.41,360.44,359.77,359.8,3601.0,353.2577,353.2871,352.6304,352.6598,3601.0
2023-01-17 12:15:00,359.88,360.25,359.76,359.84,3389.0,352.7382,353.1009,352.6206,352.699,3389.0
2023-01-17 12:20:00,359.84,359.91,359.58,359.68,4643.0,352.699,352.7676,352.4442,352.5422,4643.0
2023-01-17 12:25:00,359.57,359.78,359.33,359.41,4229.0,352.4344,352.6402,352.1991,352.2775,4229.0
2023-01-17 12:30:00,359.34,359.77,359.26,359.61,3555.0,352.2089,352.6304,352.1305,352.4736,3555.0
2023-01-17 12:35:00,359.69,359.7,359.31,359.38,2072.0,352.552,352.5618,352.1795,352.2481,2072.0
2023-01-17 12:40:00,359.42,359.45,358.98,358.98,5997.0,352.2873,352.3167,351.8561,351.8561,5997.0
2023-01-17 12:45:00,359.0,359.58,358.91,359.55,28601.0,351.8757,352.4442,351.7875,352.4148,28601.0
2023-01-17 12:50:00,359.45,359.77,359.2,359.76,2631.0,352.3167,352.6304,352.0717,352.6206,2631.0
2023-01-17 12:55:00,359.63,359.66,359.1,359.3,4761.0,352.4932,352.5226,351.9737,352.1697,4761.0
2023-01-17 13:00:00,359.3,359.73,359.22,359.47,15230.0,352.1697,352.5912,352.0913,352.3363,15230.0
2023-01-17 13:05:00,359.65,359.7,359.26,359.26,7520.0,352.5128,352.5618,352.1305,352.1305,7520.0
2023-01-17 13:10:00,359.24,359.6,358.76,359.33,7011.0,352.1109,352.4638,351.6404,352.1991,7011.0
2023-01-17 13:15:00,359.42,359.57,358.95,359.38,20083.0,352.2873,352.4344,351.8267,352.2481,20083.0
2023-01-17 13:20:00,359.58,359.71,359.3,359.63,3614.0,352.4442,352.5716,352.1697,352.4932,3614.0
2023-01-17 13:25:00,359.58,359.81,359.35,359.73,8400.0,352.4442,352.6696,352.2187,352.5912,8400.0
2023-01-17 13:30:00,359.73,359.81,359.56,359.6,4087.0,352.5912,352.6696,352.4246,352.4638,4087.0
2023-01-17 13:35:00,359.56,360.0,359.5,360.0,5740.0,352.4246,352.8558,352.3657,352.8558,5740.0
2023-01-17 13:40:00,360.06,360.25,359.93,360.1,5173.0,352.9146,353.1009,352.7872,352.9538,5173.0
2023-01-17 13:45:00,360.09,360.27,359.91,360.11,7686.0,352.944,353.1205,352.7676,352.9636,7686.0
2023-01-17 13:50:00,360.12,360.29,359.62,359.71,6978.0,352.9734,353.1401,352.4834,352.5716,6978.0
2023-01-17 13:55:00,359.71,359.71,359.34,359.44,10997.0,352.5716,352.5716,352.2089,352.3069,10997.0
2023-01-17 14:00:00,359.41,359.83,359.41,359.83,7833.0,352.2775,352.6892,352.2775,352.6892,7833.0
2023-01-17 14:05:00,359.82,360.13,359.74,360.05,7050.0,352.6794,352.9832,352.601,352.9048,7050.0
2023-01-17 14:10:00,359.94,360.24,359.58,359.71,19316.0,352.797,353.0911,352.4442,352.5716,19316.0
2023-01-17 14:15:00,359.73,359.79,358.87,359.79,28204.0,352.5912,352.65,351.7483,352.65,28204.0
2023-01-17 14:20:00,359.52,360.18,359.38,359.98,6228.0,352.3854,353.0323,352.2481,352.8362,6228.0
2023-01-17 14:25:00,359.98,360.07,359.76,359.85,7928.0,352.8362,352.9244,352.6206,352.7088,7928.0
2023-01-17 14:30:00,359.92,360.23,359.87,360.22,9512.0,352.7774,353.0813,352.7284,353.0715,9512.0
2023-01-17 14:35:00,360.35,360.5,360.2,360.33,11351.0,353.1989,353.3459,353.0519,353.1793,11351.0
2023-01-17 14:40:00,360.33,360.49,360.21,360.42,4819.0,353.1793,353.3361,353.0617,353.2675,4819.0
2023-01-17 14:45:00,360.42,360.47,359.91,360.02,6216.0,353.2675,353.3165,352.7676,352.8754,6216.0
2023-01-17 14:50:00,360.0,360.0,359.51,359.63,10880.0,352.8558,352.8558,352.3756,352.4932,10880.0
2023-01-17 14:55:00,359.7,359.82,359.33,359.35,8463.0,352.5618,352.6794,352.1991,352.2187,8463.0
2023-01-17 15:00:00,359.46,359.7,359.3,359.3,7179.0,352.3265,352.5618,352.1697,352.1697,7179.0
2023-01-17 15:05:00,359.46,359.47,358.96,358.97,5770.0,352.3265,352.3363,351.8365,351.8463,5770.0
2023-01-17 15:10:00,358.83,359.2,358.46,358.58,10649.0,351.709,352.0717,351.3464,351.464,10649.0
2023-01-17 15:15:00,358.59,358.94,358.45,358.67,6911.0,351.4738,351.8169,351.3366,351.5522,6911.0
2023-01-17 15:20:00,358.57,358.61,358.18,358.22,7236.0,351.4542,351.4934,351.0719,351.1112,7236.0
2023-01-17 15:25:00,358.32,358.55,358.16,358.25,10451.0,351.2092,351.4346,351.0523,351.1406,10451.0
2023-01-17 15:30:00,358.3,358.3,357.8,358.22,12861.0,351.1896,351.1896,350.6995,351.1112,12861.0
2023-01-17 15:35:00,358.22,358.54,358.03,358.12,19947.0,351.1112,351.4248,350.9249,351.0131,19947.0
2023-01-17 15:40:00,358.16,358.16,357.83,357.86,18593.0,351.0523,351.0523,350.7289,350.7583,18593.0
2023-01-17 15:45:00,357.8,357.82,357.1,357.25,64874.0,350.6995,350.7191,350.0134,350.1604,64874.0
2023-01-17 15:50:00,357.18,357.36,356.55,356.86,71739.0,350.0918,350.2682,349.4743,349.7781,71739.0
2023-01-17 15:55:00,356.88,358.02,356.8,357.8,83197.0,349.7977,350.9151,349.7193,350.6995,83197.0
2023-01-18 09:30:00,356.32,357.73,355.89,356.71,47998.0,349.2489,350.6309,348.8274,349.6311,47998.0
2023-01-18 09:35:00,356.93,356.93,356.34,356.4,7683.0,349.8468,349.8468,349.2685,349.3273,7683.0
2023-01-18 09:40:00,356.52,357.99,356.47,357.13,15474.0,349.4449,350.8857,349.3959,350.0428,15474.0
2023-01-18 09:45:00,357.18,358.43,356.81,358.43,16466.0,350.0918,351.317,349.7291,351.317,16466.0
2023-01-18 09:50:00,358.26,358.45,357.93,358.22,20540.0,351.1504,351.3366,350.8269,351.1112,20540.0
2023-01-18 09:55:00,358.33,358.35,357.65,357.76,39439.0,351.219,351.2386,350.5525,350.6603,39439.0
2023-01-18 10:00:00,357.71,358.68,357.56,358.33,18435.0,350.6113,351.562,350.4642,351.219,18435.0
2023-01-18 10:05:00,358.21,358.99,357.87,358.8,11759.0,351.1013,351.8659,350.7681,351.6796,11759.0
2023-01-18 10:10:00,358.82,359.0,357.63,357.64,16856.0,351.6992,351.8757,350.5329,350.5427,16856.0
2023-01-18 10:15:00,357.81,357.99,357.07,357.44,28779.0,350.7093,350.8857,349.984,350.3466,28779.0
2023-01-18 10:20:00,357.34,357.55,357.08,357.31,7471.0,350.2486,350.4544,349.9938,350.2192,7471.0
2023-01-18 10:25:00,357.21,357.5,357.08,357.09,11639.0,350.1212,350.4054,349.9938,350.0036,11639.0
2023-01-18 10:30:00,356.85,357.07,355.56,355.82,17243.0,349.7683,349.984,348.5039,348.7588,17243.0
2023-01-18 10:35:00,355.84,355.84,355.01,355.63,17066.0,348.7784,348.7784,347.9649,348.5725,17066.0
2023-01-18 10:40:00,355.76,356.25,355.62,356.01,12681.0,348.7,349.1802,348.5627,348.945,12681.0
2023-01-18 10:45:00,356.02,356.02,355.13,355.13,12729.0,348.9548,348.9548,348.0825,348.0825,12729.0
2023-01-18 10:50:00,355.13,355.23,354.37,354.57,19277.0,348.0825,348.1805,347.3376,347.5336,19277.0
2023-01-18 10:55:00,354.57,354.86,354.33,354.71,11530.0,347.5336,347.8178,347.2983,347.6708,11530.0
2023-01-18 11:00:00,354.81,355.47,354.71,355.26,12770.0,347.7688,348.4157,347.6708,348.2099,12770.0
2023-01-18 11:05:00,355.24,355.24,354.42,355.05,12405.0,348.1903,348.1903,347.3866,348.0041,12405.0
2023-01-18 11:10:00,355.23,355.23,354.86,355.2,8756.0,348.1805,348.1805,347.8178,348.1511,8756.0
2023-01-18 11:15:00,355.06,355.34,354.96,355.0,11731.0,348.0139,348.2883,347.9158,347.9551,11731.0
2023-01-18 11:20:00,355.0,355.1,354.45,354.79,15245.0,347.9551,348.0531,347.416,347.7492,15245.0
2023-01-18 11:25:00,354.84,355.43,354.82,355.43,2546.0,347.7982,348.3765,347.7786,348.3765,2546.0
2023-01-18 11:30:00,355.36,355.37,354.78,354.87,5529.0,348.3079,348.3177,347.7394,347.8276,5529.0
2023-01-18 11:35:00,354.88,355.1,354.68,355.05,25578.0,347.8374,348.0531,347.6414,348.0041,25578.0
2023-01-18 11:40:00,355.1,355.45,355.04,355.16,5378.0,348.0531,348.3961,347.9943,348.1119,5378.0
2023-01-18 11:45:00,355.08,355.15,354.78,355.05,10688.0,348.0335,348.1021,347.7394,348.0041,10688.0
2023-01-18 11:50:00,354.97,355.02,354.06,354.4,10909.0,347.9256,347.9747,347.0337,347.367,10909.0
2023-01-18 11:55:00,354.55,355.65,354.48,355.54,17272.0,347.514,348.5922,347.4454,348.4843,17272.0
2023-01-18 12:00:00,355.53,355.54,354.6,354.69,7732.0,348.4745,348.4843,347.563,347.6512,7732.0
2023-01-18 12:05:00,354.6,354.8,354.53,354.63,8295.0,347.563,347.759,347.4944,347.5924,8295.0
2023-01-18 12:10:00,354.53,355.02,354.53,354.95,8856.0,347.4944,347.9747,347.4944,347.906,8856.0
2023-01-18 12:15:00,354.94,355.0,354.6,354.73,8852.0,347.8962,347.9551,347.563,347.6904,8852.0
2023-01-18 12:20:00,354.77,354.88,354.55,354.63,13754.0,347.7296,347.8374,347.514,347.5924,13754.0
2023-01-18 12:25:00,354.79,354.93,354.5,354.73,11608.0,347.7492,347.8864,347.465,347.6904,11608.0
2023-01-18 12:30:00,354.69,355.35,354.69,355.29,4383.0,347.6512,348.2981,347.6512,348.2393,4383.0
2023-01-18 12:35:00,355.42,355.5,355.12,355.2,7368.0,348.3667,348.4451,348.0727,348.1511,7368.0
2023-01-18 12:40:00,355.17,355.66,355.17,355.56,7277.0,348.1217,348.602,348.1217,348.5039,7277.0
2023-01-18 12:45:00,355.71,355.71,355.2,355.32,4673.0,348.651,348.651,348.1511,348.2687,4673.0
2023-01-18 12:50:00,355.32,355.32,354.72,354.91,3168.0,348.2687,348.2687,347.6806,347.8668,3168.0
2023-01-18 12:55:00,354.87,354.95,354.2,354.35,11458.0,347.8276,347.906,347.1709,347.318,11458.0
2023-01-18 13:00:00,354.21,354.52,353.86,353.87,12109.0,347.1807,347.4846,346.8377,346.8475,12109.0
2023-01-18 13:05:00,353.94,354.21,353.93,353.99,5987.0,346.9161,347.1807,346.9063,346.9651,5987.0
2023-01-18 13:10:00,353.89,353.93,353.22,353.53,47386.0,346.8671,346.9063,346.2104,346.5142,47386.0
2023-01-18 13:15:00,353.63,353.74,353.26,353.62,11560.0,346.6122,346.7201,346.2496,346.6024,11560.0
2023-01-18 13:20:00,353.59,353.77,353.5,353.62,9711.0,346.573,346.7495,346.4848,346.6024,9711.0
2023-01-18 13:25:00,353.58,353.62,353.02,353.1,7073.0,346.5632,346.6024,346.0143,346.0928,7073.0
2023-01-18 13:30:00,353.09,353.15,352.29,352.75,9530.0,346.083,346.1418,345.2988,345.7497,9530.0
2023-01-18 13:35:00,352.75,353.0,352.57,352.8,8619.0,345.7497,345.9947,345.5733,345.7987,8619.0
2023-01-18 13:40:00,352.79,353.09,352.67,352.82,13862.0,345.7889,346.083,345.6713,345.8183,13862.0
2023-01-18 13:45:00,352.82,352.93,352.55,352.69,26083.0,345.8183,345.9261,345.5537,345.6909,26083.0
2023-01-18 13:50:00,352.69,353.78,352.69,353.61,6076.0,345.6909,346.7593,345.6909,346.5926,6076.0
2023-01-18 13:55:00,353.61,353.68,352.96,353.05,9872.0,346.5926,346.6612,345.9555,346.0437,9872.0
2023-01-18 14:00:00,352.98,353.52,352.96,353.25,11756.0,345.9751,346.5044,345.9555,346.2398,11756.0
2023-01-18 14:05:00,353.3,353.34,352.95,353.08,9288.0,346.2888,346.328,345.9457,346.0732,9288.0
2023-01-18 14:10:00,353.14,353.4,353.14,353.32,7559.0,346.132,346.3868,346.132,346.3084,7559.0
2023-01-18 14:15:00,353.31,353.57,352.95,353.07,13909.0,346.2986,346.5534,345.9457,346.0634,13909.0
2023-01-18 14:20:00,353.16,353.59,353.16,353.29,7576.0,346.1516,346.573,346.1516,346.279,7576.0
2023-01-18 14:25:00,353.22,353.39,353.08,353.15,6179.0,346.2104,346.377,346.0732,346.1418,6179.0
2023-01-18 14:30:00,353.15,353.47,353.08,353.29,7130.0,346.1418,346.4554,346.0732,346.279,7130.0
2023-01-18 14:35:00,353.34,353.64,353.02,353.09,10789.0,346.328,346.622,346.0143,346.083,10789.0
2023-01-18 14:40:00,353.13,353.33,353.0,353.23,10082.0,346.1222,346.3182,345.9947,346.2202,10082.0
2023-01-18 14:45:00,353.15,353.55,353.15,353.19,7577.0,346.1418,346.5338,346.1418,346.181,7577.0
2023-01-18 14:50:00,353.22,353.32,353.0,353.31,5717.0,346.2104,346.3084,345.9947,346.2986,5717.0
2023-01-18 14:55:00,353.29,353.59,353.23,353.49,11149.0,346.279,346.573,346.2202,346.475,11149.0
2023-01-18 15:00:00,353.32,353.59,352.89,352.9,6887.0,346.3084,346.573,345.8869,345.8967,6887.0
2023-01-18 15:05:00,352.87,353.15,352.83,353.1,7156.0,345.8673,346.1418,345.8281,346.0928,7156.0
2023-01-18 15:10:00,353.08,353.53,353.04,353.1,10068.0,346.0732,346.5142,346.0339,346.0928,10068.0
2023-01-18 15:15:00,353.12,353.39,352.99,353.11,11924.0,346.1124,346.377,345.9849,346.1026,11924.0
2023-01-18 15:20:00,353.11,353.48,353.06,353.25,10503.0,346.1026,346.4652,346.0536,346.2398,10503.0
2023-01-18 15:25:00,353.27,353.39,353.02,353.17,11826.0,346.2594,346.377,346.0143,346.1614,11826.0
2023-01-18 15:30:00,353.07,353.16,352.39,352.86,17057.0,346.0634,346.1516,345.3968,345.8575,17057.0
2023-01-18 15:35:00,352.84,352.97,352.44,352.57,15651.0,345.8379,345.9653,345.4459,345.5733,15651.0
2023-01-18 15:40:00,352.46,352.46,352.09,352.22,27889.0,345.4655,345.4655,345.1028,345.2302,27889.0
2023-01-18 15:45:00,352.23,352.58,352.12,352.38,34822.0,345.24,345.5831,345.1322,345.387,34822.0
2023-01-18 15:50:00,352.3,352.7,351.88,352.15,91434.0,345.3086,345.7007,344.897,345.1616,91434.0
2023-01-18 15:55:00,352.12,352.56,351.58,351.95,109123.0,345.1322,345.5635,344.6029,344.9656,109123.0
2023-01-19 09:30:00,352.37,355.8,352.36,353.94,99175.0,345.3772,348.7392,345.3674,346.9161,99175.0
2023-01-19 09:35:00,354.29,355.22,353.91,354.61,16246.0,347.2591,348.1707,346.8867,347.5728,16246.0
2023-01-19 09:40:00,354.33,354.89,353.91,354.5,28377.0,347.2983,347.8472,346.8867,347.465,28377.0
2023-01-19 09:45:00,354.81,355.0,354.35,355.0,13145.0,347.7688,347.9551,347.318,347.9551,13145.0
2023-01-19 09:50:00,354.86,355.74,354.47,354.65,34770.0,347.8178,348.6804,347.4356,347.612,34770.0
2023-01-19 09:55:00,354.65,354.67,353.06,353.48,11458.0,347.612,347.6316,346.0536,346.4652,11458.0
2023-01-19 10:00:00,353.5,353.71,352.56,352.56,25501.0,346.4848,346.6907,345.5635,345.5635,25501.0
2023-01-19 10:05:00,352.59,352.98,352.1,352.44,33446.0,345.5929,345.9751,345.1126,345.4459,33446.0
2023-01-19 10:10:00,352.38,352.6,351.43,351.81,13278.0,345.387,345.6027,344.4559,344.8284,13278.0
2023-01-19 10:15:00,351.81,352.23,351.44,352.17,11484.0,344.8284,345.24,344.4657,345.1812,11484.0
2023-01-19 10:20:00,352.05,352.66,351.94,351.94,12374.0,345.0636,345.6615,344.9558,344.9558,12374.0
2023-01-19 10:25:00,351.99,352.08,351.51,351.64,16283.0,345.0048,345.093,344.5343,344.6617,16283.0
2023-01-19 10:30:00,351.59,351.89,351.44,351.68,14874.0,344.6127,344.9068,344.4657,344.7009,14874.0
2023-01-19 10:35:00,351.68,351.88,351.09,351.23,20326.0,344.7009,344.897,344.1226,344.2599,20326.0
2023-01-19 10:40:00,351.33,352.07,351.32,352.06,9931.0,344.3579,345.0832,344.3481,345.0734,9931.0
2023-01-19 10:45:00,352.16,352.96,352.14,352.96,8985.0,345.1714,345.9555,345.1518,345.9555,8985.0
2023-01-19 10:50:00,352.93,352.96,351.61,351.83,17960.0,345.9261,345.9555,344.6323,344.848,17960.0
2023-01-19 10:55:00,351.87,352.4,351.86,351.9,9376.0,344.8872,345.4066,344.8774,344.9166,9376.0
2023-01-19 11:00:00,351.9,352.27,351.64,351.91,17640.0,344.9166,345.2792,344.6617,344.9264,17640.0
2023-01-19 11:05:00,351.94,352.13,351.65,352.06,10515.0,344.9558,345.142,344.6715,345.0734,10515.0
2023-01-19 11:10:00,352.07,352.52,351.77,352.23,14607.0,345.0832,345.5243,344.7892,345.24,14607.0
2023-01-19 11:15:00,352.36,352.39,351.93,352.08,14391.0,345.3674,345.3968,344.946,345.093,14391.0
2023-01-19 11:20:00,352.13,352.35,351.46,351.7,15531.0,345.142,345.3576,344.4853,344.7205,15531.0
2023-01-19 11:25:00,351.84,352.11,351.75,351.98,7882.0,344.8578,345.1224,344.7695,344.995,7882.0
2023-01-19 11:30:00,351.82,352.0,351.37,351.47,10654.0,344.8382,345.0146,344.3971,344.4951,10654.0
2023-01-19 11:35:00,351.34,351.75,351.27,351.66,9720.0,344.3677,344.7695,344.2991,344.6813,9720.0
2023-01-19 11:40:00,351.66,351.7,351.42,351.54,16520.0,344.6813,344.7205,344.4461,344.5637,16520.0
2023-01-19 11:45:00,351.59,352.12,351.23,352.12,11941.0,344.6127,345.1322,344.2599,345.1322,11941.0
2023-01-19 11:50:00,352.12,352.17,351.56,351.6,17081.0,345.1322,345.1812,344.5833,344.6225,17081.0
2023-01-19 11:55:00,351.66,351.79,351.36,351.53,19962.0,344.6813,344.8088,344.3873,344.5539,19962.0
2023-01-19 12:00:00,351.53,352.32,351.53,352.3,20013.0,344.5539,345.3282,344.5539,345.3086,20013.0
2023-01-19 12:05:00,352.25,352.26,351.67,351.68,13360.0,345.2596,345.2694,344.6911,344.7009,13360.0
2023-01-19 12:10:00,351.71,351.78,351.36,351.48,21379.0,344.7303,344.799,344.3873,344.5049,21379.0
2023-01-19 12:15:00,351.48,351.8,351.47,351.53,13113.0,344.5049,344.8186,344.4951,344.5539,13113.0
2023-01-19 12:20:00,351.58,351.94,351.5,351.94,7211.0,344.6029,344.9558,344.5245,344.9558,7211.0
2023-01-19 12:25:00,351.77,351.77,351.49,351.7,4625.0,344.7892,344.7892,344.5147,344.7205,4625.0
2023-01-19 12:30:00,351.62,351.67,351.29,351.46,14497.0,344.6421,344.6911,344.3187,344.4853,14497.0
2023-01-19 12:35:00,351.44,351.51,351.05,351.17,6652.0,344.4657,344.5343,344.0834,344.2011,6652.0
2023-01-19 12:40:00,351.09,351.24,350.64,350.8,4138.0,344.1226,344.2697,343.6816,343.8384,4138.0
2023-01-19 12:45:00,350.8,350.97,350.65,350.76,13285.0,343.8384,344.005,343.6914,343.7992,13285.0
2023-01-19 12:50:00,350.69,350.8,350.42,350.52,8229.0,343.7306,343.8384,343.4659,343.564,8229.0
2023-01-19 12:55:00,350.57,351.17,350.51,351.17,10564.0,343.613,344.2011,343.5542,344.2011,10564.0
2023-01-19 13:00:00,351.29,351.8,351.29,351.47,41783.0,344.3187,344.8186,344.3187,344.4951,41783.0
2023-01-19 13:05:00,351.4,351.55,351.12,351.31,7611.0,344.4265,344.5735,344.152,344.3383,7611.0
2023-01-19 13:10:00,351.18,351.56,351.1,351.35,11787.0,344.2109,344.5833,344.1324,344.3775,11787.0
2023-01-19 13:15:00,351.41,351.68,351.24,351.57,10888.0,344.4363,344.7009,344.2697,344.5931,10888.0
2023-01-19 13:20:00,351.68,351.68,351.18,351.2,9869.0,344.7009,344.7009,344.2109,344.2305,9869.0
2023-01-19 13:25:00,351.24,351.27,350.88,351.2,8723.0,344.2697,344.2991,343.9168,344.2305,8723.0
2023-01-19 13:30:00,351.2,351.27,351.1,351.16,8416.0,344.2305,344.2991,344.1324,344.1913,8416.0
2023-01-19 13:35:00,351.23,351.63,351.09,351.53,8066.0,344.2599,344.6519,344.1226,344.5539,8066.0
2023-01-19 13:40:00,351.62,351.81,351.45,351.63,15325.0,344.6421,344.8284,344.4755,344.6519,15325.0
2023-01-19 13:45:00,351.65,351.65,351.17,351.38,11276.0,344.6715,344.6715,344.2011,344.4069,11276.0
2023-01-19 13:50:00,351.39,351.51,351.22,351.41,5612.0,344.4167,344.5343,344.2501,344.4363,5612.0
2023-01-19 13:55:00,351.42,351.56,351.27,351.38,15135.0,344.4461,344.5833,344.2991,344.4069,15135.0
2023-01-19 14:00:00,351.35,351.46,351.01,351.08,18724.0,344.3775,344.4853,344.0442,344.1128,18724.0
2023-01-19 14:05:00,351.06,351.62,350.79,351.62,29633.0,344.0932,344.6421,343.8286,344.6421,29633.0
2023-01-19 14:10:00,351.55,352.7,351.4,352.43,18450.0,344.5735,345.7007,344.4265,345.4361,18450.0
2023-01-19 14:15:00,352.76,352.8,352.31,352.53,9174.0,345.7595,345.7987,345.3184,345.5341,9174.0
2023-01-19 14:20:00,352.53,352.78,352.19,352.69,10787.0,345.5341,345.7791,345.2008,345.6909,10787.0
2023-01-19 14:25:00,352.7,352.74,352.6,352.65,9240.0,345.7007,345.7399,345.6027,345.6517,9240.0
2023-01-19 14:30:00,352.65,352.88,352.53,352.79,8759.0,345.6517,345.8771,345.5341,345.7889,8759.0
2023-01-19 14:35:00,352.79,352.79,352.27,352.33,9783.0,345.7889,345.7889,345.2792,345.338,9783.0
2023-01-19 14:40:00,352.45,352.68,352.41,352.49,5283.0,345.4557,345.6811,345.4165,345.4949,5283.0
2023-01-19 14:45:00,352.5,352.74,352.32,352.7,10493.0,345.5047,345.7399,345.3282,345.7007,10493.0
2023-01-19 14:50:00,352.74,352.76,352.43,352.64,6457.0,345.7399,345.7595,345.4361,345.6419,6457.0
2023-01-19 14:55:00,352.71,352.71,352.34,352.42,18295.0,345.7105,345.7105,345.3478,345.4263,18295.0
2023-01-19 15:00:00,352.38,352.49,352.05,352.25,12885.0,345.387,345.4949,345.0636,345.2596,12885.0
2023-01-19 15:05:00,352.12,352.18,351.88,351.97,10212.0,345.1322,345.191,344.897,344.9852,10212.0
2023-01-19 15:10:00,352.06,352.25,351.92,352.19,4469.0,345.0734,345.2596,344.9362,345.2008,4469.0
2023-01-19 15:15:00,352.12,352.25,352.0,352.24,8943.0,345.1322,345.2596,345.0146,345.2498,8943.0
2023-01-19 15:20:00,352.24,352.69,352.11,352.48,36890.0,345.2498,345.6909,345.1224,345.4851,36890.0
2023-01-19 15:25:00,352.42,352.77,352.35,352.36,22827.0,345.4263,345.7693,345.3576,345.3674,22827.0
2023-01-19 15:30:00,352.36,352.53,352.02,352.34,15746.0,345.3674,345.5341,345.0342,345.3478,15746.0
2023-01-19 15:35:00,352.34,352.73,352.34,352.65,20717.0,345.3478,345.7301,345.3478,345.6517,20717.0
2023-01-19 15:40:00,352.64,353.03,352.27,352.46,31453.0,345.6419,346.0241,345.2792,345.4655,31453.0
2023-01-19 15:45:00,352.46,352.75,352.31,352.5,30195.0,345.4655,345.7497,345.3184,345.5047,30195.0
2023-01-19 15:50:00,352.34,352.47,351.94,352.21,54851.0,345.3478,345.4753,344.9558,345.2204,54851.0
2023-01-19 15:55:00,352.21,352.21,350.9,351.26,104901.0,345.2204,345.2204,343.9364,344.2893,104901.0
2023-01-20 09:30:00,347.0,349.07,345.0,347.49,446812.0,340.1138,342.1427,338.1535,340.5941,446812.0
2023-01-20 09:35:00,347.15,347.54,345.87,346.58,52130.0,340.2608,340.6431,339.0062,339.7021,52130.0
2023-01-20 09:40:00,346.52,346.73,345.84,346.15,68839.0,339.6433,339.8492,338.9768,339.2807,68839.0
2023-01-20 09:45:00,346.16,347.54,346.04,346.17,58601.0,339.2905,340.6431,339.1729,339.3003,58601.0
2023-01-20 09:50:00,346.62,346.69,345.65,346.02,69278.0,339.7414,339.81,338.7906,339.1533,69278.0
2023-01-20 09:55:00,346.04,346.17,344.58,345.12,49639.0,339.1729,339.3003,337.7418,338.2711,49639.0
2023-01-20 10:00:00,345.08,345.79,344.73,345.05,29360.0,338.2319,338.9278,337.8889,338.2025,29360.0
2023-01-20 10:05:00,345.16,346.69,344.76,346.06,69215.0,338.3103,339.81,337.9183,339.1925,69215.0
2023-01-20 10:10:00,346.11,346.75,345.91,346.18,28272.0,339.2415,339.8688,339.0454,339.3101,28272.0
2023-01-20 10:15:00,346.0,346.89,345.95,346.64,23233.0,339.1337,340.006,339.0846,339.761,23233.0
2023-01-20 10:20:00,346.73,347.17,346.31,346.84,11377.0,339.8492,340.2804,339.4375,339.957,11377.0
2023-01-20 10:25:00,346.66,347.89,346.51,347.64,36516.0,339.7806,340.9861,339.6335,340.7411,36516.0
2023-01-20 10:30:00,347.56,347.76,346.7,346.76,24408.0,340.6627,340.8587,339.8198,339.8786,24408.0
2023-01-20 10:35:00,346.69,347.17,346.68,346.98,21459.0,339.81,340.2804,339.8002,340.0942,21459.0
2023-01-20 10:40:00,346.88,346.94,346.55,346.66,21148.0,339.9962,340.055,339.6727,339.7806,21148.0
2023-01-20 10:45:00,346.66,346.87,345.62,346.08,27572.0,339.7806,339.9864,338.7612,339.2121,27572.0
2023-01-20 10:50:00,346.08,346.72,345.97,346.22,16328.0,339.2121,339.8394,339.1043,339.3493,16328.0
2023-01-20 10:55:00,346.16,346.25,345.88,346.17,24729.0,339.2905,339.3787,339.016,339.3003,24729.0
2023-01-20 11:00:00,346.27,346.5,345.67,345.71,28818.0,339.3983,339.6237,338.8102,338.8494,28818.0
2023-01-20 11:05:00,345.87,346.04,345.27,345.71,17374.0,339.0062,339.1729,338.4181,338.8494,17374.0
2023-01-20 11:10:00,345.71,346.35,345.71,345.81,26541.0,338.8494,339.4767,338.8494,338.9474,26541.0
2023-01-20 11:15:00,345.83,346.0,345.35,345.53,20567.0,338.967,339.1337,338.4966,338.673,20567.0
2023-01-20 11:20:00,345.47,345.54,344.93,345.23,29352.0,338.6142,338.6828,338.0849,338.3789,29352.0
2023-01-20 11:25:00,345.17,345.56,345.07,345.34,12941.0,338.3201,338.7024,338.2221,338.4868,12941.0
2023-01-20 11:30:00,345.27,345.51,345.04,345.14,9469.0,338.4181,338.6534,338.1927,338.2907,9469.0
2023-01-20 11:35:00,345.38,346.13,345.25,346.13,46694.0,338.526,339.2611,338.3985,339.2611,46694.0
2023-01-20 11:40:00,346.04,346.05,345.36,345.45,27472.0,339.1729,339.1827,338.5064,338.5946,27472.0
2023-01-20 11:45:00,345.5,345.6,344.85,345.0,26649.0,338.6436,338.7416,338.0065,338.1535,26649.0
2023-01-20 11:50:00,345.0,345.15,344.23,344.5,53084.0,338.1535,338.3005,337.3988,337.6634,53084.0
2023-01-20 11:55:00,344.5,344.5,343.78,343.95,28828.0,337.6634,337.6634,336.9577,337.1243,28828.0
2023-01-20 12:00:00,344.05,344.36,344.0,344.31,18579.0,337.2224,337.5262,337.1733,337.4772,18579.0
2023-01-20 12:05:00,344.33,344.4,344.14,344.18,20130.0,337.4968,337.5654,337.3106,337.3498,20130.0
2023-01-20 12:10:00,344.23,344.25,343.7,343.78,36526.0,337.3988,337.4184,336.8793,336.9577,36526.0
2023-01-20 12:15:00,343.8,343.8,343.05,343.37,32173.0,336.9773,336.9773,336.2422,336.5558,32173.0
2023-01-20 12:20:00,343.37,343.55,343.16,343.55,43861.0,336.5558,336.7323,336.35,336.7323,43861.0
2023-01-20 12:25:00,343.6,343.66,343.27,343.33,14788.0,336.7813,336.8401,336.4578,336.5166,14788.0
2023-01-20 12:30:00,343.27,343.44,343.17,343.3,45323.0,336.4578,336.6245,336.3598,336.4872,45323.0
2023-01-20 12:35:00,343.23,343.31,342.75,343.03,38550.0,336.4186,336.497,335.9482,336.2226,38550.0
2023-01-20 12:40:00,342.98,343.11,342.83,342.92,40332.0,336.1736,336.301,336.0266,336.1148,40332.0
2023-01-20 12:45:00,342.93,343.04,342.32,342.82,27720.0,336.1246,336.2324,335.5267,336.0168,27720.0
2023-01-20 12:50:00,342.82,343.24,342.7,342.95,33179.0,336.0168,336.4284,335.8991,336.1442,33179.0
2023-01-20 12:55:00,342.96,343.0,342.78,342.78,24670.0,336.154,336.1932,335.9776,335.9776,24670.0
2023-01-20 13:00:00,342.9,342.94,342.51,342.79,42603.0,336.0952,336.1344,335.7129,335.9874,42603.0
2023-01-20 13:05:00,342.8,342.89,342.73,342.75,19518.0,335.9972,336.0854,335.9285,335.9482,19518.0
2023-01-20 13:10:00,342.8,342.83,342.36,342.48,30936.0,335.9972,336.0266,335.5659,335.6835,30936.0
2023-01-20 13:15:00,342.56,342.76,341.66,341.66,73625.0,335.7619,335.958,334.8798,334.8798,73625.0
2023-01-20 13:20:00,341.63,341.98,341.63,341.73,20844.0,334.8504,335.1934,334.8504,334.9484,20844.0
2023-01-20 13:25:00,341.78,342.03,341.58,341.99,34705.0,334.9974,335.2424,334.8014,335.2032,34705.0
2023-01-20 13:30:00,341.94,342.25,341.91,342.13,12424.0,335.1542,335.4581,335.1248,335.3405,12424.0
2023-01-20 13:35:00,342.12,342.48,342.08,342.12,14221.0,335.3307,335.6835,335.2914,335.3307,14221.0
2023-01-20 13:40:00,342.17,342.24,342.09,342.21,12875.0,335.3797,335.4483,335.3012,335.4189,12875.0
2023-01-20 13:45:00,342.21,342.84,342.21,342.62,34247.0,335.4189,336.0364,335.4189,335.8207,34247.0
2023-01-20 13:50:00,342.71,343.1,342.39,342.54,28529.0,335.9089,336.2912,335.5953,335.7423,28529.0
2023-01-20 13:55:00,342.46,342.52,342.16,342.18,13916.0,335.6639,335.7227,335.3699,335.3895,13916.0
2023-01-20 14:00:00,342.29,342.58,342.01,342.43,51655.0,335.4973,335.7815,335.2228,335.6345,51655.0
2023-01-20 14:05:00,342.42,342.97,342.4,342.81,10381.0,335.6247,336.1638,335.6051,336.007,10381.0
2023-01-20 14:10:00,342.83,343.22,342.83,342.85,31590.0,336.0266,336.4088,336.0266,336.0462,31590.0
2023-01-20 14:15:00,342.93,343.71,342.9,343.71,31019.0,336.1246,336.8891,336.0952,336.8891,31019.0
2023-01-20 14:20:00,343.72,343.91,343.61,343.82,6058.0,336.8989,337.0851,336.7911,336.9969,6058.0
2023-01-20 14:25:00,343.82,343.92,343.47,343.6,18790.0,336.9969,337.0949,336.6539,336.7813,18790.0
2023-01-20 14:30:00,343.54,344.1,343.48,343.84,25503.0,336.7225,337.2714,336.6637,337.0165,25503.0
2023-01-20 14:35:00,343.82,344.27,343.74,344.27,22533.0,336.9969,337.438,336.9185,337.438,22533.0
2023-01-20 14:40:00,344.46,344.94,344.32,344.63,18673.0,337.6242,338.0947,337.487,337.7908,18673.0
2023-01-20 14:45:00,344.59,344.61,344.26,344.55,41873.0,337.7516,337.7712,337.4282,337.7124,41873.0
2023-01-20 14:50:00,344.5,344.8,344.49,344.69,35240.0,337.6634,337.9575,337.6536,337.8497,35240.0
2023-01-20 14:55:00,344.58,345.0,344.52,344.93,19490.0,337.7418,338.1535,337.683,338.0849,19490.0
2023-01-20 15:00:00,344.95,345.48,344.91,345.39,49810.0,338.1045,338.624,338.0653,338.5358,49810.0
2023-01-20 15:05:00,345.39,345.96,345.3,345.67,50001.0,338.5358,339.0944,338.4475,338.8102,50001.0
2023-01-20 15:10:00,345.67,346.48,345.6,346.48,33732.0,338.8102,339.6041,338.7416,339.6041,33732.0
2023-01-20 15:15:00,346.43,346.43,345.89,345.98,40745.0,339.5551,339.5551,339.0258,339.1141,40745.0
2023-01-20 15:20:00,345.93,346.0,345.6,345.63,31175.0,339.065,339.1337,338.7416,338.771,31175.0
2023-01-20 15:25:00,345.63,346.18,345.6,346.06,40881.0,338.771,339.3101,338.7416,339.1925,40881.0
2023-01-20 15:30:00,345.99,346.1,345.75,345.85,36537.0,339.1239,339.2317,338.8886,338.9866,36537.0
2023-01-20 15:35:00,345.8,346.07,345.63,346.0,19961.0,338.9376,339.2023,338.771,339.1337,19961.0
2023-01-20 15:40:00,346.0,346.01,345.54,345.63,54912.0,339.1337,339.1435,338.6828,338.771,54912.0
2023-01-20 15:45:00,345.6,345.65,345.18,345.59,100144.0,338.7416,338.7906,338.3299,338.7318,100144.0
2023-01-20 15:50:00,345.59,345.6,345.17,345.29,133526.0,338.7318,338.7416,338.3201,338.4377,133526.0
2023-01-20 15:55:00,345.29,346.22,344.8,346.07,298986.0,338.4377,339.3493,337.9575,339.2023,298986.0
2023-01-23 09:30:00,346.61,346.61,342.5,343.25,72781.0,339.7316,339.7316,335.7031,336.4382,72781.0
2023-01-23 09:35:00,343.37,343.86,342.52,342.74,25344.0,336.5558,337.0361,335.7227,335.9384,25344.0
2023-01-23 09:40:00,342.75,343.73,342.51,342.81,25848.0,335.9482,336.9087,335.7129,336.007,25848.0
2023-01-23 09:45:00,342.81,343.06,342.6,342.75,13499.0,336.007,336.252,335.8011,335.9482,13499.0
2023-01-23 09:50:00,342.94,343.51,342.56,342.61,9897.0,336.1344,336.6931,335.7619,335.8109,9897.0
2023-01-23 09:55:00,342.81,343.28,342.71,343.28,19408.0,336.007,336.4676,335.9089,336.4676,19408.0
2023-01-23 10:00:00,343.13,343.91,343.0,343.5,28182.0,336.3206,337.0851,336.1932,336.6833,28182.0
2023-01-23 10:05:00,343.58,343.78,343.4,343.58,16718.0,336.7617,336.9577,336.5853,336.7617,16718.0
2023-01-23 10:10:00,343.59,344.93,343.4,344.91,14521.0,336.7715,338.0849,336.5853,338.0653,14521.0
2023-01-23 10:15:00,345.08,345.6,344.9,345.56,17099.0,338.2319,338.7416,338.0555,338.7024,17099.0
2023-01-23 10:20:00,345.45,345.73,345.25,345.67,17845.0,338.5946,338.869,338.3985,338.8102,17845.0
2023-01-23 10:25:00,345.78,346.11,345.42,345.63,18016.0,338.918,339.2415,338.5652,338.771,18016.0
2023-01-23 10:30:00,345.57,345.8,345.25,345.32,12804.0,338.7122,338.9376,338.3985,338.4672,12804.0
2023-01-23 10:35:00,345.27,345.36,344.52,344.52,14372.0,338.4181,338.5064,337.683,337.683,14372.0
2023-01-23 10:40:00,344.5,344.62,344.08,344.13,31090.0,337.6634,337.781,337.2518,337.3008,31090.0
2023-01-23 10:45:00,344.1,344.41,344.1,344.17,14712.0,337.2714,337.5752,337.2714,337.34,14712.0
2023-01-23 10:50:00,344.1,344.45,343.7,344.28,36848.0,337.2714,337.6144,336.8793,337.4478,36848.0
2023-01-23 10:55:00,344.34,344.34,343.44,343.71,28406.0,337.5066,337.5066,336.6245,336.8891,28406.0
2023-01-23 11:00:00,343.72,344.39,343.59,344.22,25537.0,336.8989,337.5556,336.7715,337.389,25537.0
2023-01-23 11:05:00,344.14,344.63,344.07,344.48,41085.0,337.3106,337.7908,337.242,337.6438,41085.0
2023-01-23 11:10:00,344.49,344.49,343.93,344.13,26222.0,337.6536,337.6536,337.1047,337.3008,26222.0
2023-01-23 11:15:00,344.06,344.78,343.97,344.73,27928.0,337.2322,337.9379,337.1439,337.8889,27928.0
2023-01-23 11:20:00,344.86,345.02,344.23,344.33,18697.0,338.0163,338.1731,337.3988,337.4968,18697.0
2023-01-23 11:25:00,344.22,344.38,343.55,343.62,32934.0,337.389,337.5458,336.7323,336.8009,32934.0
2023-01-23 11:30:00,343.57,343.59,342.78,342.88,23780.0,336.7519,336.7715,335.9776,336.0756,23780.0
2023-01-23 11:35:00,342.89,343.09,342.69,342.92,18669.0,336.0854,336.2814,335.8893,336.1148,18669.0
2023-01-23 11:40:00,342.96,342.99,342.69,342.79,22175.0,336.154,336.1834,335.8893,335.9874,22175.0
2023-01-23 11:45:00,342.81,343.09,342.66,342.85,16826.0,336.007,336.2814,335.8599,336.0462,16826.0
2023-01-23 11:50:00,342.84,342.84,342.19,342.53,24400.0,336.0364,336.0364,335.3993,335.7325,24400.0
2023-01-23 11:55:00,342.45,342.92,342.45,342.79,5698.0,335.6541,336.1148,335.6541,335.9874,5698.0
2023-01-23 12:00:00,342.87,342.87,342.46,342.5,10857.0,336.0658,336.0658,335.6639,335.7031,10857.0
2023-01-23 12:05:00,342.47,342.73,341.63,341.72,21579.0,335.6737,335.9285,334.8504,334.9386,21579.0
2023-01-23 12:10:00,341.72,342.04,341.69,341.71,20792.0,334.9386,335.2522,334.9092,334.9288,20792.0
2023-01-23 12:15:00,341.76,342.06,341.28,341.94,22363.0,334.9778,335.2718,334.5073,335.1542,22363.0
2023-01-23 12:20:00,341.85,342.16,341.78,341.95,13419.0,335.066,335.3699,334.9974,335.164,13419.0
2023-01-23 12:25:00,341.87,342.14,341.62,342.1,11383.0,335.0856,335.3503,334.8406,335.3111,11383.0
2023-01-23 12:30:00,342.13,342.14,341.8,341.8,19011.0,335.3405,335.3503,335.017,335.017,19011.0
2023-01-23 12:35:00,341.88,342.13,341.81,341.87,11565.0,335.0954,335.3405,335.0268,335.0856,11565.0
2023-01-23 12:40:00,341.94,342.1,341.9,342.0,16962.0,335.1542,335.3111,335.115,335.213,16962.0
2023-01-23 12:45:00,341.99,342.08,341.7,341.89,16859.0,335.2032,335.2914,334.919,335.1052,16859.0
2023-01-23 12:50:00,341.95,342.86,341.89,342.74,50975.0,335.164,336.056,335.1052,335.9384,50975.0
2023-01-23 12:55:00,342.74,342.74,342.32,342.56,25833.0,335.9384,335.9384,335.5267,335.7619,25833.0
2023-01-23 13:00:00,342.64,342.65,342.27,342.3,24058.0,335.8403,335.8501,335.4777,335.5071,24058.0
2023-01-23 13:05:00,342.3,343.3,342.29,342.8,15922.0,335.5071,336.4872,335.4973,335.9972,15922.0
2023-01-23 13:10:00,342.79,342.98,342.68,342.75,12043.0,335.9874,336.1736,335.8795,335.9482,12043.0
2023-01-23 13:15:00,342.82,343.01,342.72,342.88,15350.0,336.0168,336.203,335.9187,336.0756,15350.0
2023-01-23 13:20:00,342.85,343.1,342.55,342.73,18451.0,336.0462,336.2912,335.7521,335.9285,18451.0
2023-01-23 13:25:00,342.81,343.03,342.8,342.9,20543.0,336.007,336.2226,335.9972,336.0952,20543.0
2023-01-23 13:30:00,342.95,343.05,342.87,342.95,19107.0,336.1442,336.2422,336.0658,336.1442,19107.0
2023-01-23 13:35:00,342.95,343.5,342.88,343.45,39769.0,336.1442,336.6833,336.0756,336.6343,39769.0
2023-01-23 13:40:00,343.45,343.51,343.08,343.17,18518.0,336.6343,336.6931,336.2716,336.3598,18518.0
2023-01-23 13:45:00,343.16,343.38,343.13,343.22,22972.0,336.35,336.5656,336.3206,336.4088,22972.0
2023-01-23 13:50:00,343.22,343.58,342.91,343.04,19191.0,336.4088,336.7617,336.105,336.2324,19191.0
2023-01-23 13:55:00,343.03,343.19,342.9,343.14,14105.0,336.2226,336.3794,336.0952,336.3304,14105.0
2023-01-23 14:00:00,343.1,343.1,342.41,342.43,27080.0,336.2912,336.2912,335.6149,335.6345,27080.0
2023-01-23 14:05:00,342.47,342.74,342.45,342.54,20285.0,335.6737,335.9384,335.6541,335.7423,20285.0
2023-01-23 14:10:00,342.48,342.53,342.18,342.41,25407.0,335.6835,335.7325,335.3895,335.6149,25407.0
2023-01-23 14:15:00,342.47,342.47,342.22,342.25,16401.0,335.6737,335.6737,335.4287,335.4581,16401.0
2023-01-23 14:20:00,342.33,342.68,342.18,342.68,17347.0,335.5365,335.8795,335.3895,335.8795,17347.0
2023-01-23 14:25:00,342.61,342.62,341.97,341.98,17050.0,335.8109,335.8207,335.1836,335.1934,17050.0
2023-01-23 14:30:00,342.02,342.54,341.99,342.3,18195.0,335.2326,335.7423,335.2032,335.5071,18195.0
2023-01-23 14:35:00,342.3,342.33,341.79,341.79,15831.0,335.5071,335.5365,335.0072,335.0072,15831.0
2023-01-23 14:40:00,341.79,342.14,341.54,342.01,29056.0,335.0072,335.3503,334.7622,335.2228,29056.0
2023-01-23 14:45:00,341.96,342.05,341.4,341.47,27522.0,335.1738,335.262,334.6249,334.6936,27522.0
2023-01-23 14:50:00,341.41,341.47,340.84,341.2,22096.0,334.6347,334.6936,334.0761,334.4289,22096.0
2023-01-23 14:55:00,341.2,341.35,340.96,341.25,18560.0,334.4289,334.5759,334.1937,334.4779,18560.0
2023-01-23 15:00:00,341.23,341.34,340.97,341.08,20425.0,334.4583,334.5661,334.2035,334.3113,20425.0
2023-01-23 15:05:00,341.05,341.11,340.87,341.0,17900.0,334.2819,334.3407,334.1055,334.2329,17900.0
2023-01-23 15:10:00,341.0,341.77,340.89,341.46,17112.0,334.2329,334.9876,334.1251,334.6838,17112.0
2023-01-23 15:15:00,341.41,341.65,341.15,341.15,18719.0,334.6347,334.87,334.3799,334.3799,18719.0
2023-01-23 15:20:00,341.04,341.43,341.04,341.39,15066.0,334.2721,334.6543,334.2721,334.6151,15066.0
2023-01-23 15:25:00,341.33,341.42,340.62,340.62,33239.0,334.5563,334.6445,333.8604,333.8604,33239.0
2023-01-23 15:30:00,340.69,340.89,340.4,340.48,33860.0,333.929,334.1251,333.6448,333.7232,33860.0
2023-01-23 15:35:00,340.49,340.68,340.22,340.61,34569.0,333.733,333.9192,333.4684,333.8506,34569.0
2023-01-23 15:40:00,340.61,340.87,340.41,340.85,36611.0,333.8506,334.1055,333.6546,334.0859,36611.0
2023-01-23 15:45:00,340.88,341.42,340.88,340.99,76903.0,334.1153,334.6445,334.1153,334.2231,76903.0
2023-01-23 15:50:00,341.21,342.05,341.12,341.48,111124.0,334.4387,335.262,334.3505,334.7034,111124.0
2023-01-23 15:55:00,341.55,342.42,341.51,342.21,212769.0,334.772,335.6247,334.7328,335.4189,212769.0
2023-01-24 09:30:00,384.44,384.44,302.14,365.22,21936.0,376.8108,376.8108,296.1441,357.9722,21936.0
2023-01-24 09:35:00,340.0,356.27,340.0,342.75,81912.0,333.2527,349.1998,333.2527,335.9482,81912.0
2023-01-24 09:40:00,342.99,346.34,342.6,343.36,45381.0,336.1834,339.4669,335.8011,336.546,45381.0
2023-01-24 09:45:00,343.29,346.48,343.24,345.81,34771.0,336.4774,339.6041,336.4284,338.9474,34771.0
2023-01-24 09:50:00,345.37,346.3,345.0,345.67,26111.0,338.5162,339.4277,338.1535,338.8102,26111.0
2023-01-24 09:55:00,345.31,345.32,343.57,344.92,34182.0,338.4573,338.4672,336.7519,338.0751,34182.0
2023-01-24 10:00:00,344.71,344.93,342.51,342.69,59168.0,337.8693,338.0849,335.7129,335.8893,59168.0
2023-01-24 10:05:00,342.69,343.82,342.31,342.54,19261.0,335.8893,336.9969,335.5169,335.7423,19261.0
2023-01-24 10:10:00,342.49,342.78,341.63,342.49,34370.0,335.6933,335.9776,334.8504,335.6933,34370.0
2023-01-24 10:15:00,342.47,343.29,342.21,343.03,30358.0,335.6737,336.4774,335.4189,336.2226,30358.0
2023-01-24 10:20:00,343.1,343.74,342.81,342.81,15095.0,336.2912,336.9185,336.007,336.007,15095.0
2023-01-24 10:25:00,342.9,342.9,342.0,342.07,19540.0,336.0952,336.0952,335.213,335.2816,19540.0
2023-01-24 10:30:00,342.04,342.35,341.69,342.11,17830.0,335.2522,335.5561,334.9092,335.3209,17830.0
2023-01-24 10:35:00,342.05,342.11,341.39,341.85,19398.0,335.262,335.3209,334.6151,335.066,19398.0
2023-01-24 10:40:00,341.92,341.93,341.58,341.71,24853.0,335.1346,335.1444,334.8014,334.9288,24853.0
2023-01-24 10:45:00,341.58,342.36,341.36,342.16,26668.0,334.8014,335.5659,334.5857,335.3699,26668.0
2023-01-24 10:50:00,342.13,342.74,342.13,342.42,16394.0,335.3405,335.9384,335.3405,335.6247,16394.0
2023-01-24 10:55:00,342.53,342.67,342.04,342.04,17592.0,335.7325,335.8697,335.2522,335.2522,17592.0
2023-01-24 11:00:00,342.04,342.79,341.59,342.68,16199.0,335.2522,335.9874,334.8112,335.8795,16199.0
2023-01-24 11:05:00,342.69,342.74,342.31,342.44,7494.0,335.8893,335.9384,335.5169,335.6443,7494.0
2023-01-24 11:10:00,342.5,342.72,342.04,342.21,11325.0,335.7031,335.9187,335.2522,335.4189,11325.0
2023-01-24 11:15:00,342.21,342.25,342.0,342.03,6844.0,335.4189,335.4581,335.213,335.2424,6844.0
2023-01-24 11:20:00,342.02,342.42,342.01,342.24,11027.0,335.2326,335.6247,335.2228,335.4483,11027.0
2023-01-24 11:25:00,342.16,343.12,342.16,342.9,8652.0,335.3699,336.3108,335.3699,336.0952,8652.0
2023-01-24 11:30:00,342.81,343.35,342.81,343.12,8462.0,336.007,336.5362,336.007,336.3108,8462.0
2023-01-24 11:35:00,343.19,343.25,342.81,342.81,7336.0,336.3794,336.4382,336.007,336.007,7336.0
2023-01-24 11:40:00,342.84,343.3,342.84,343.15,5974.0,336.0364,336.4872,336.0364,336.3402,5974.0
2023-01-24 11:45:00,343.09,343.5,343.01,343.11,8906.0,336.2814,336.6833,336.203,336.301,8906.0
2023-01-24 11:50:00,343.06,343.42,342.92,343.01,5433.0,336.252,336.6049,336.1148,336.203,5433.0
2023-01-24 11:55:00,343.0,343.45,342.85,343.45,11654.0,336.1932,336.6343,336.0462,336.6343,11654.0
2023-01-24 12:00:00,343.55,343.85,343.39,343.69,8892.0,336.7323,337.0263,336.5755,336.8695,8892.0
2023-01-24 12:05:00,343.67,343.91,343.51,343.59,8260.0,336.8499,337.0851,336.6931,336.7715,8260.0
2023-01-24 12:10:00,343.59,343.72,343.5,343.56,11620.0,336.7715,336.8989,336.6833,336.7421,11620.0
2023-01-24 12:15:00,343.64,343.67,343.32,343.38,4809.0,336.8205,336.8499,336.5068,336.5656,4809.0
2023-01-24 12:20:00,343.44,343.49,342.95,343.22,7489.0,336.6245,336.6735,336.1442,336.4088,7489.0
2023-01-24 12:25:00,343.09,343.15,342.81,343.05,7819.0,336.2814,336.3402,336.007,336.2422,7819.0
2023-01-24 12:30:00,342.97,343.24,342.87,342.89,6800.0,336.1638,336.4284,336.0658,336.0854,6800.0
2023-01-24 12:35:00,343.0,343.7,343.0,343.66,12614.0,336.1932,336.8793,336.1932,336.8401,12614.0
2023-01-24 12:40:00,343.66,343.66,343.37,343.5,8471.0,336.8401,336.8401,336.5558,336.6833,8471.0
2023-01-24 12:45:00,343.51,343.65,343.33,343.62,9523.0,336.6931,336.8303,336.5166,336.8009,9523.0
2023-01-24 12:50:00,343.66,343.66,343.32,343.4,7471.0,336.8401,336.8401,336.5068,336.5853,7471.0
2023-01-24 12:55:00,343.43,344.08,343.43,344.02,7420.0,336.6147,337.2518,336.6147,337.1929,7420.0
2023-01-24 13:00:00,344.0,344.12,343.79,343.79,7162.0,337.1733,337.291,336.9675,336.9675,7162.0
2023-01-24 13:05:00,343.92,344.44,343.91,344.26,8281.0,337.0949,337.6046,337.0851,337.4282,8281.0
2023-01-24 13:10:00,344.23,344.85,344.23,344.48,5492.0,337.3988,338.0065,337.3988,337.6438,5492.0
2023-01-24 13:15:00,344.67,345.2,344.57,345.0,7595.0,337.83,338.3495,337.732,338.1535,7595.0
2023-01-24 13:20:00,344.91,345.0,344.55,344.84,6594.0,338.0653,338.1535,337.7124,337.9967,6594.0
2023-01-24 13:25:00,344.84,345.17,344.76,345.17,11741.0,337.9967,338.3201,337.9183,338.3201,11741.0
2023-01-24 13:30:00,345.17,345.2,344.86,344.97,10177.0,338.3201,338.3495,338.0163,338.1241,10177.0
2023-01-24 13:35:00,344.98,345.16,344.81,345.16,9163.0,338.1339,338.3103,337.9673,338.3103,9163.0
2023-01-24 13:40:00,345.17,345.44,345.15,345.44,5936.0,338.3201,338.5848,338.3005,338.5848,5936.0
2023-01-24 13:45:00,345.19,345.44,344.9,344.93,7612.0,338.3397,338.5848,338.0555,338.0849,7612.0
2023-01-24 13:50:00,344.95,345.06,344.9,345.0,9102.0,338.1045,338.2123,338.0555,338.1535,9102.0
2023-01-24 13:55:00,344.98,345.08,344.59,344.59,8690.0,338.1339,338.2319,337.7516,337.7516,8690.0
2023-01-24 14:00:00,344.61,344.76,344.43,344.71,9633.0,337.7712,337.9183,337.5948,337.8693,9633.0
2023-01-24 14:05:00,344.74,345.16,344.7,344.84,6647.0,337.8987,338.3103,337.8595,337.9967,6647.0
2023-01-24 14:10:00,344.84,345.12,344.82,345.12,6645.0,337.9967,338.2711,337.9771,338.2711,6645.0
2023-01-24 14:15:00,345.13,345.59,345.13,345.5,9542.0,338.2809,338.7318,338.2809,338.6436,9542.0
2023-01-24 14:20:00,345.43,345.79,345.35,345.71,7020.0,338.575,338.9278,338.4966,338.8494,7020.0
2023-01-24 14:25:00,345.71,345.86,345.69,345.72,7376.0,338.8494,338.9964,338.8298,338.8592,7376.0
2023-01-24 14:30:00,345.71,346.04,345.71,345.93,8775.0,338.8494,339.1729,338.8494,339.065,8775.0
2023-01-24 14:35:00,345.86,346.04,345.64,345.78,4622.0,338.9964,339.1729,338.7808,338.918,4622.0
2023-01-24 14:40:00,345.8,346.17,345.76,346.17,5298.0,338.9376,339.3003,338.8984,339.3003,5298.0
2023-01-24 14:45:00,346.19,346.19,345.79,346.05,7535.0,339.3199,339.3199,338.9278,339.1827,7535.0
2023-01-24 14:50:00,345.91,345.99,345.73,345.79,6739.0,339.0454,339.1239,338.869,338.9278,6739.0
2023-01-24 14:55:00,345.81,345.99,345.73,345.77,5255.0,338.9474,339.1239,338.869,338.9082,5255.0
2023-01-24 15:00:00,345.77,345.78,345.33,345.44,8568.0,338.9082,338.918,338.477,338.5848,8568.0
2023-01-24 15:05:00,345.41,345.83,345.04,345.83,19936.0,338.5554,338.967,338.1927,338.967,19936.0
2023-01-24 15:10:00,345.8,345.99,345.67,345.75,10888.0,338.9376,339.1239,338.8102,338.8886,10888.0
2023-01-24 15:15:00,345.75,345.75,345.41,345.48,10298.0,338.8886,338.8886,338.5554,338.624,10298.0
2023-01-24 15:20:00,345.49,346.0,345.44,345.61,15835.0,338.6338,339.1337,338.5848,338.7514,15835.0
2023-01-24 15:25:00,345.61,345.68,345.22,345.64,10593.0,338.7514,338.82,338.3691,338.7808,10593.0
2023-01-24 15:30:00,345.64,345.65,345.18,345.26,11014.0,338.7808,338.7906,338.3299,338.4083,11014.0
2023-01-24 15:35:00,345.29,345.29,344.84,344.85,13173.0,338.4377,338.4377,337.9967,338.0065,13173.0
2023-01-24 15:40:00,344.82,344.92,344.76,344.92,13241.0,337.9771,338.0751,337.9183,338.0751,13241.0
2023-01-24 15:45:00,344.92,345.83,344.83,345.49,36679.0,338.0751,338.967,337.9869,338.6338,36679.0
2023-01-24 15:50:00,345.34,346.06,345.34,346.0,36369.0,338.4868,339.1925,338.4868,339.1337,36369.0
2023-01-24 15:55:00,346.07,346.63,345.93,346.34,101379.0,339.2023,339.7512,339.065,339.4669,101379.0
2023-01-25 09:30:00,345.55,347.25,345.43,347.03,50262.0,338.6926,340.3588,338.575,340.1432,50262.0
2023-01-25 09:35:00,346.97,347.19,345.81,346.09,13953.0,340.0844,340.3,338.9474,339.2219,13953.0
2023-01-25 09:40:00,346.25,346.4,345.1,345.9,16922.0,339.3787,339.5257,338.2515,339.0356,16922.0
2023-01-25 09:45:00,345.92,346.36,345.61,346.36,23300.0,339.0552,339.4865,338.7514,339.4865,23300.0
2023-01-25 09:50:00,346.29,346.63,345.83,346.0,15381.0,339.4179,339.7512,338.967,339.1337,15381.0
2023-01-25 09:55:00,346.09,347.25,345.73,346.94,43899.0,339.2219,340.3588,338.869,340.055,43899.0
2023-01-25 10:00:00,346.9,347.52,346.67,347.46,19447.0,340.0158,340.6235,339.7904,340.5647,19447.0
2023-01-25 10:05:00,347.49,348.58,347.48,348.22,35890.0,340.5941,341.6625,340.5843,341.3096,35890.0
2023-01-25 10:10:00,348.23,349.09,348.22,348.88,17178.0,341.3194,342.1623,341.3096,341.9565,17178.0
2023-01-25 10:15:00,348.79,348.79,347.9,348.45,11886.0,341.8683,341.8683,340.996,341.535,11886.0
2023-01-25 10:20:00,348.32,348.84,348.19,348.62,11960.0,341.4076,341.9173,341.2802,341.7017,11960.0
2023-01-25 10:25:00,348.69,348.8,347.3,347.58,14857.0,341.7703,341.8781,340.4079,340.6823,14857.0
2023-01-25 10:30:00,347.63,348.14,346.76,346.85,30584.0,340.7313,341.2312,339.8786,339.9668,30584.0
2023-01-25 10:35:00,346.77,347.0,346.03,346.07,15495.0,339.8884,340.1138,339.1631,339.2023,15495.0
2023-01-25 10:40:00,346.15,346.78,345.85,346.76,90289.0,339.2807,339.8982,338.9866,339.8786,90289.0
2023-01-25 10:45:00,346.77,346.86,346.18,346.18,16278.0,339.8884,339.9766,339.3101,339.3101,16278.0
2023-01-25 10:50:00,346.19,346.19,345.68,345.79,8239.0,339.3199,339.3199,338.82,338.9278,8239.0
2023-01-25 10:55:00,345.79,346.45,345.79,346.37,7719.0,338.9278,339.5747,338.9278,339.4963,7719.0
2023-01-25 11:00:00,346.37,347.07,346.33,346.66,12548.0,339.4963,340.1824,339.4571,339.7806,12548.0
2023-01-25 11:05:00,346.78,346.78,345.89,345.95,16371.0,339.8982,339.8982,339.0258,339.0846,16371.0
2023-01-25 11:10:00,345.87,346.14,345.76,345.98,9823.0,339.0062,339.2709,338.8984,339.1141,9823.0
2023-01-25 11:15:00,345.99,346.46,345.69,346.4,5926.0,339.1239,339.5845,338.8298,339.5257,5926.0
2023-01-25 11:20:00,346.46,346.94,346.46,346.72,7067.0,339.5845,340.055,339.5845,339.8394,7067.0
2023-01-25 11:25:00,346.66,346.97,346.33,346.73,6508.0,339.7806,340.0844,339.4571,339.8492,6508.0
2023-01-25 11:30:00,346.59,346.86,346.22,346.48,6615.0,339.7119,339.9766,339.3493,339.6041,6615.0
2023-01-25 11:35:00,346.28,346.47,345.99,346.4,8930.0,339.4081,339.5943,339.1239,339.5257,8930.0
2023-01-25 11:40:00,346.52,346.52,346.0,346.1,22601.0,339.6433,339.6433,339.1337,339.2317,22601.0
2023-01-25 11:45:00,346.19,346.5,346.17,346.32,6620.0,339.3199,339.6237,339.3003,339.4473,6620.0
2023-01-25 11:50:00,346.48,347.35,346.44,347.04,15260.0,339.6041,340.4569,339.5649,340.153,15260.0
2023-01-25 11:55:00,347.12,347.49,346.52,346.53,8463.0,340.2314,340.5941,339.6433,339.6531,8463.0
2023-01-25 12:00:00,346.5,346.9,346.49,346.53,16163.0,339.6237,340.0158,339.6139,339.6531,16163.0
2023-01-25 12:05:00,346.6,346.95,346.34,346.91,7810.0,339.7217,340.0648,339.4669,340.0256,7810.0
2023-01-25 12:10:00,346.88,347.1,346.82,346.97,8030.0,339.9962,340.2118,339.9374,340.0844,8030.0
2023-01-25 12:15:00,346.97,347.37,346.54,346.56,10710.0,340.0844,340.4765,339.6629,339.6825,10710.0
2023-01-25 12:20:00,346.53,346.75,346.33,346.35,9084.0,339.6531,339.8688,339.4571,339.4767,9084.0
2023-01-25 12:25:00,346.33,346.62,346.29,346.57,12093.0,339.4571,339.7414,339.4179,339.6923,12093.0
2023-01-25 12:30:00,346.63,346.92,346.58,346.58,4877.0,339.7512,340.0354,339.7021,339.7021,4877.0
2023-01-25 12:35:00,346.69,346.95,346.62,346.79,3814.0,339.81,340.0648,339.7414,339.908,3814.0
2023-01-25 12:40:00,346.79,347.2,346.79,347.08,6388.0,339.908,340.3098,339.908,340.1922,6388.0
2023-01-25 12:45:00,347.05,347.35,347.01,347.14,6858.0,340.1628,340.4569,340.1236,340.251,6858.0
2023-01-25 12:50:00,347.16,347.59,347.16,347.19,7952.0,340.2706,340.6921,340.2706,340.3,7952.0
2023-01-25 12:55:00,347.25,347.36,347.0,347.0,7257.0,340.3588,340.4667,340.1138,340.1138,7257.0
2023-01-25 13:00:00,347.0,347.41,346.9,347.23,12279.0,340.1138,340.5157,340.0158,340.3392,12279.0
2023-01-25 13:05:00,347.24,347.45,347.22,347.38,6480.0,340.349,340.5549,340.3294,340.4863,6480.0
2023-01-25 13:10:00,347.4,347.79,347.31,347.41,6325.0,340.5059,340.8881,340.4177,340.5157,6325.0
2023-01-25 13:15:00,347.35,347.8,347.34,347.59,6512.0,340.4569,340.8979,340.4471,340.6921,6512.0
2023-01-25 13:20:00,347.51,347.87,347.31,347.64,7598.0,340.6137,340.9665,340.4177,340.7411,7598.0
2023-01-25 13:25:00,347.8,347.91,347.54,347.55,4668.0,340.8979,341.0058,340.6431,340.6529,4668.0
2023-01-25 13:30:00,347.68,348.28,347.67,348.14,15624.0,340.7803,341.3684,340.7705,341.2312,15624.0
2023-01-25 13:35:00,348.22,348.32,347.99,348.12,9675.0,341.3096,341.4076,341.0842,341.2116,9675.0
2023-01-25 13:40:00,348.12,348.14,347.65,347.78,8477.0,341.2116,341.2312,340.7509,340.8783,8477.0
2023-01-25 13:45:00,347.78,348.37,347.78,348.37,8828.0,340.8783,341.4566,340.8783,341.4566,8828.0
2023-01-25 13:50:00,348.21,348.36,348.0,348.28,20282.0,341.2998,341.4468,341.094,341.3684,20282.0
2023-01-25 13:55:00,348.31,348.49,347.95,348.01,14857.0,341.3978,341.5742,341.045,341.1038,14857.0
2023-01-25 14:00:00,347.88,347.88,346.8,347.35,19456.0,340.9763,340.9763,339.9178,340.4569,19456.0
2023-01-25 14:05:00,347.3,347.81,347.27,347.43,8279.0,340.4079,340.9077,340.3785,340.5353,8279.0
2023-01-25 14:10:00,347.42,347.68,347.13,347.16,29669.0,340.5255,340.7803,340.2412,340.2706,29669.0
2023-01-25 14:15:00,347.35,347.62,347.23,347.56,12499.0,340.4569,340.7215,340.3392,340.6627,12499.0
2023-01-25 14:20:00,347.68,347.68,346.98,347.09,18844.0,340.7803,340.7803,340.0942,340.202,18844.0
2023-01-25 14:25:00,347.0,347.11,346.65,347.0,8117.0,340.1138,340.2216,339.7708,340.1138,8117.0
2023-01-25 14:30:00,347.02,347.05,346.68,346.84,13164.0,340.1334,340.1628,339.8002,339.957,13164.0
2023-01-25 14:35:00,346.79,347.19,346.77,347.04,17269.0,339.908,340.3,339.8884,340.153,17269.0
2023-01-25 14:40:00,346.97,347.5,346.97,347.19,22139.0,340.0844,340.6039,340.0844,340.3,22139.0
2023-01-25 14:45:00,347.19,347.46,347.05,347.36,7021.0,340.3,340.5647,340.1628,340.4667,7021.0
2023-01-25 14:50:00,347.34,347.66,347.15,347.56,12911.0,340.4471,340.7607,340.2608,340.6627,12911.0
2023-01-25 14:55:00,347.6,348.21,347.55,347.87,22335.0,340.7019,341.2998,340.6529,340.9665,22335.0
2023-01-25 15:00:00,347.79,348.4,347.79,348.22,13451.0,340.8881,341.486,340.8881,341.3096,13451.0
2023-01-25 15:05:00,348.23,348.52,348.07,348.52,9131.0,341.3194,341.6036,341.1626,341.6036,9131.0
2023-01-25 15:10:00,348.49,348.66,348.3,348.5,19119.0,341.5742,341.7409,341.388,341.584,19119.0
2023-01-25 15:15:00,348.5,348.87,348.24,348.77,16340.0,341.584,341.9467,341.3292,341.8487,16340.0
2023-01-25 15:20:00,348.76,348.84,348.46,348.57,22576.0,341.8389,341.9173,341.5448,341.6527,22576.0
2023-01-25 15:25:00,348.55,349.33,348.55,349.08,30108.0,341.6331,342.3976,341.6331,342.1525,30108.0
2023-01-25 15:30:00,349.08,349.49,349.04,349.22,23005.0,342.1525,342.5544,342.1133,342.2898,23005.0
2023-01-25 15:35:00,349.22,349.22,348.5,348.61,22389.0,342.2898,342.2898,341.584,341.6919,22389.0
2023-01-25 15:40:00,348.61,349.18,348.61,349.13,44834.0,341.6919,342.2505,341.6919,342.2015,44834.0
2023-01-25 15:45:00,349.09,349.14,348.69,348.75,40773.0,342.1623,342.2113,341.7703,341.8291,40773.0
2023-01-25 15:50:00,348.69,349.13,348.43,348.81,50921.0,341.7703,342.2015,341.5154,341.8879,50921.0
2023-01-25 15:55:00,348.84,349.78,348.83,349.74,111692.0,341.9173,342.8386,341.9075,342.7994,111692.0
2023-01-26 09:30:00,351.0,351.09,349.68,350.34,53187.0,344.0344,344.1226,342.7406,343.3875,53187.0
2023-01-26 09:35:00,350.13,351.43,349.6,351.42,22218.0,343.1817,344.4559,342.6622,344.4461,22218.0
2023-01-26 09:40:00,351.4,351.92,351.05,351.87,20388.0,344.4265,344.9362,344.0834,344.8872,20388.0
2023-01-26 09:45:00,351.87,352.18,351.3,351.49,60198.0,344.8872,345.191,344.3285,344.5147,60198.0
2023-01-26 09:50:00,351.56,351.75,351.23,351.56,9587.0,344.5833,344.7695,344.2599,344.5833,9587.0
2023-01-26 09:55:00,351.5,351.89,350.76,351.64,9869.0,344.5245,344.9068,343.7992,344.6617,9869.0
2023-01-26 10:00:00,351.79,351.8,350.89,351.37,5060.0,344.8088,344.8186,343.9266,344.3971,5060.0
2023-01-26 10:05:00,351.15,351.37,350.29,350.88,8251.0,344.1815,344.3971,343.3385,343.9168,8251.0
2023-01-26 10:10:00,350.87,351.5,350.74,351.41,13207.0,343.907,344.5245,343.7796,344.4363,13207.0
2023-01-26 10:15:00,351.34,351.36,350.42,350.5,5613.0,344.3677,344.3873,343.4659,343.5444,5613.0
2023-01-26 10:20:00,350.61,350.91,350.43,350.55,5148.0,343.6522,343.9462,343.4757,343.5934,5148.0
2023-01-26 10:25:00,350.61,350.77,349.96,350.4,10784.0,343.6522,343.809,343.0151,343.4463,10784.0
2023-01-26 10:30:00,350.11,350.2,349.74,350.06,11391.0,343.1621,343.2503,342.7994,343.1131,11391.0
2023-01-26 10:35:00,350.03,350.16,349.14,349.14,16392.0,343.0837,343.2111,342.2113,342.2113,16392.0
2023-01-26 10:40:00,349.09,349.3,348.51,348.59,12485.0,342.1623,342.3682,341.5938,341.6723,12485.0
2023-01-26 10:45:00,348.63,348.9,348.24,348.85,9964.0,341.7115,341.9761,341.3292,341.9271,9964.0
2023-01-26 10:50:00,349.0,349.05,348.01,348.09,8492.0,342.0741,342.1231,341.1038,341.1822,8492.0
2023-01-26 10:55:00,348.53,348.53,347.72,347.85,10020.0,341.6134,341.6134,340.8195,340.9469,10020.0
2023-01-26 11:00:00,347.96,349.0,347.96,348.86,13205.0,341.0548,342.0741,341.0548,341.9369,13205.0
2023-01-26 11:05:00,348.87,349.01,348.4,348.54,9287.0,341.9467,342.0839,341.486,341.6232,9287.0
2023-01-26 11:10:00,348.58,349.0,348.35,348.49,5626.0,341.6625,342.0741,341.437,341.5742,5626.0
2023-01-26 11:15:00,348.55,349.29,348.55,348.91,7414.0,341.6331,342.3584,341.6331,341.9859,7414.0
2023-01-26 11:20:00,348.93,349.14,348.47,348.47,10615.0,342.0055,342.2113,341.5546,341.5546,10615.0
2023-01-26 11:25:00,348.53,348.84,348.43,348.66,13039.0,341.6134,341.9173,341.5154,341.7409,13039.0
2023-01-26 11:30:00,348.5,348.69,347.92,348.16,10937.0,341.584,341.7703,341.0156,341.2508,10937.0
2023-01-26 11:35:00,348.38,348.7,348.13,348.13,12710.0,341.4664,341.7801,341.2214,341.2214,12710.0
2023-01-26 11:40:00,348.2,348.63,348.05,348.55,8147.0,341.29,341.7115,341.143,341.6331,8147.0
2023-01-26 11:45:00,348.42,349.03,348.37,348.74,9120.0,341.5056,342.1035,341.4566,341.8193,9120.0
2023-01-26 11:50:00,348.68,348.81,348.13,348.27,15486.0,341.7605,341.8879,341.2214,341.3586,15486.0
2023-01-26 11:55:00,348.18,348.18,347.69,348.03,18496.0,341.2704,341.2704,340.7901,341.1234,18496.0
2023-01-26 12:00:00,348.03,348.4,347.7,347.99,25340.0,341.1234,341.486,340.7999,341.0842,25340.0
2023-01-26 12:05:00,347.92,348.08,347.85,348.0,14807.0,341.0156,341.1724,340.9469,341.094,14807.0
2023-01-26 12:10:00,347.99,348.08,347.89,347.97,7228.0,341.0842,341.1724,340.9861,341.0646,7228.0
2023-01-26 12:15:00,347.96,348.04,347.7,347.89,12902.0,341.0548,341.1332,340.7999,340.9861,12902.0
2023-01-26 12:20:00,347.96,348.1,347.5,347.58,10542.0,341.0548,341.192,340.6039,340.6823,10542.0
2023-01-26 12:25:00,347.57,347.71,347.45,347.56,15682.0,340.6725,340.8097,340.5549,340.6627,15682.0
2023-01-26 12:30:00,347.51,348.07,347.5,348.05,16759.0,340.6137,341.1626,340.6039,341.143,16759.0
2023-01-26 12:35:00,347.96,348.21,347.96,348.12,13482.0,341.0548,341.2998,341.0548,341.2116,13482.0
2023-01-26 12:40:00,348.12,348.25,347.85,347.9,24713.0,341.2116,341.339,340.9469,340.996,24713.0
2023-01-26 12:45:00,347.88,348.22,347.52,347.78,7640.0,340.9763,341.3096,340.6235,340.8783,7640.0
2023-01-26 12:50:00,347.84,348.35,347.84,348.11,7888.0,340.9371,341.437,340.9371,341.2018,7888.0
2023-01-26 12:55:00,348.15,348.23,347.68,347.69,13588.0,341.241,341.3194,340.7803,340.7901,13588.0
2023-01-26 13:00:00,347.69,348.23,347.54,348.03,9399.0,340.7901,341.3194,340.6431,341.1234,9399.0
2023-01-26 13:05:00,348.0,348.0,347.35,347.62,11450.0,341.094,341.094,340.4569,340.7215,11450.0
2023-01-26 13:10:00,347.66,348.04,347.61,347.95,6046.0,340.7607,341.1332,340.7117,341.045,6046.0
2023-01-26 13:15:00,347.87,348.03,347.68,347.69,7740.0,340.9665,341.1234,340.7803,340.7901,7740.0
2023-01-26 13:20:00,347.69,347.91,347.41,347.75,6823.0,340.7901,341.0058,340.5157,340.8489,6823.0
2023-01-26 13:25:00,347.81,348.14,347.76,347.88,6513.0,340.9077,341.2312,340.8587,340.9763,6513.0
2023-01-26 13:30:00,347.97,348.08,347.69,347.69,7677.0,341.0646,341.1724,340.7901,340.7901,7677.0
2023-01-26 13:35:00,347.7,347.86,347.32,347.72,34918.0,340.7999,340.9567,340.4275,340.8195,34918.0
2023-01-26 13:40:00,347.6,347.6,347.1,347.3,14218.0,340.7019,340.7019,340.2118,340.4079,14218.0
2023-01-26 13:45:00,347.24,347.47,346.73,346.76,21252.0,340.349,340.5745,339.8492,339.8786,21252.0
2023-01-26 13:50:00,346.81,347.46,346.81,347.39,16313.0,339.9276,340.5647,339.9276,340.4961,16313.0
2023-01-26 13:55:00,347.36,347.51,347.2,347.36,13683.0,340.4667,340.6137,340.3098,340.4667,13683.0
2023-01-26 14:00:00,347.36,347.42,346.87,347.26,18013.0,340.4667,340.5255,339.9864,340.3687,18013.0
2023-01-26 14:05:00,347.26,347.52,347.01,347.37,6203.0,340.3687,340.6235,340.1236,340.4765,6203.0
2023-01-26 14:10:00,347.36,347.51,347.15,347.23,11360.0,340.4667,340.6137,340.2608,340.3392,11360.0
2023-01-26 14:15:00,347.24,347.55,347.03,347.53,9006.0,340.349,340.6529,340.1432,340.6333,9006.0
2023-01-26 14:20:00,347.55,347.91,347.43,347.59,11753.0,340.6529,341.0058,340.5353,340.6921,11753.0
2023-01-26 14:25:00,347.45,347.54,347.07,347.54,6042.0,340.5549,340.6431,340.1824,340.6431,6042.0
2023-01-26 14:30:00,347.5,347.54,347.25,347.5,5994.0,340.6039,340.6431,340.3588,340.6039,5994.0
2023-01-26 14:35:00,347.5,347.51,347.26,347.39,7219.0,340.6039,340.6137,340.3687,340.4961,7219.0
2023-01-26 14:40:00,347.43,347.58,347.36,347.5,13443.0,340.5353,340.6823,340.4667,340.6039,13443.0
2023-01-26 14:45:00,347.5,347.51,347.18,347.18,15949.0,340.6039,340.6137,340.2902,340.2902,15949.0
2023-01-26 14:50:00,347.27,347.27,347.0,347.1,9742.0,340.3785,340.3785,340.1138,340.2118,9742.0
2023-01-26 14:55:00,347.13,347.46,347.1,347.39,6902.0,340.2412,340.5647,340.2118,340.4961,6902.0
2023-01-26 15:00:00,347.34,347.55,347.3,347.35,15402.0,340.4471,340.6529,340.4079,340.4569,15402.0
2023-01-26 15:05:00,347.21,347.4,347.05,347.34,10670.0,340.3196,340.5059,340.1628,340.4471,10670.0
2023-01-26 15:10:00,347.34,347.55,347.23,347.45,12201.0,340.4471,340.6529,340.3392,340.5549,12201.0
2023-01-26 15:15:00,347.44,347.57,347.35,347.39,12019.0,340.5451,340.6725,340.4569,340.4961,12019.0
2023-01-26 15:20:00,347.37,347.93,347.25,347.66,25298.0,340.4765,341.0254,340.3588,340.7607,25298.0
2023-01-26 15:25:00,347.64,347.91,347.32,347.37,30093.0,340.7411,341.0058,340.4275,340.4765,30093.0
2023-01-26 15:30:00,347.28,347.28,346.76,347.02,36496.0,340.3883,340.3883,339.8786,340.1334,36496.0
2023-01-26 15:35:00,346.94,347.65,346.94,347.55,20295.0,340.055,340.7509,340.055,340.6529,20295.0
2023-01-26 15:40:00,347.6,347.8,347.51,347.53,13232.0,340.7019,340.8979,340.6137,340.6333,13232.0
2023-01-26 15:45:00,347.51,347.51,347.13,347.28,31817.0,340.6137,340.6137,340.2412,340.3883,31817.0
2023-01-26 15:50:00,347.3,347.37,347.02,347.27,61607.0,340.4079,340.4765,340.1334,340.3785,61607.0
2023-01-26 15:55:00,347.23,348.15,347.15,347.92,118559.0,340.3392,341.241,340.2608,341.0156,118559.0
2023-01-27 09:30:00,346.11,347.82,345.67,347.77,53801.0,339.2415,340.9175,338.8102,340.8685,53801.0
2023-01-27 09:35:00,347.69,348.09,346.96,347.77,13384.0,340.7901,341.1822,340.0746,340.8685,13384.0
2023-01-27 09:40:00,347.78,347.99,346.5,346.88,30014.0,340.8783,341.0842,339.6237,339.9962,30014.0
2023-01-27 09:45:00,346.92,347.72,346.12,347.13,11814.0,340.0354,340.8195,339.2513,340.2412,11814.0
2023-01-27 09:50:00,346.74,347.43,346.45,346.68,8545.0,339.859,340.5353,339.5747,339.8002,8545.0
2023-01-27 09:55:00,346.67,347.21,346.43,346.46,10840.0,339.7904,340.3196,339.5551,339.5845,10840.0
2023-01-27 10:00:00,346.61,346.99,346.47,346.95,13818.0,339.7316,340.104,339.5943,340.0648,13818.0
2023-01-27 10:05:00,346.86,347.16,346.73,346.98,6269.0,339.9766,340.2706,339.8492,340.0942,6269.0
2023-01-27 10:10:00,346.85,347.38,346.74,347.02,18198.0,339.9668,340.4863,339.859,340.1334,18198.0
2023-01-27 10:15:00,346.93,347.35,346.18,346.4,11953.0,340.0452,340.4569,339.3101,339.5257,11953.0
2023-01-27 10:20:00,346.29,346.39,345.33,346.39,35694.0,339.4179,339.5159,338.477,339.5159,35694.0
2023-01-27 10:25:00,346.39,346.39,345.94,345.98,12737.0,339.5159,339.5159,339.0748,339.1141,12737.0
2023-01-27 10:30:00,346.05,346.05,345.36,345.65,11699.0,339.1827,339.1827,338.5064,338.7906,11699.0
2023-01-27 10:35:00,345.7,346.06,345.5,345.66,11149.0,338.8396,339.1925,338.6436,338.8004,11149.0
2023-01-27 10:40:00,345.64,345.85,345.22,345.37,23712.0,338.7808,338.9866,338.3691,338.5162,23712.0
2023-01-27 10:45:00,345.46,345.57,344.58,345.07,24308.0,338.6044,338.7122,337.7418,338.2221,24308.0
2023-01-27 10:50:00,345.14,345.43,344.92,345.3,11594.0,338.2907,338.575,338.0751,338.4475,11594.0
2023-01-27 10:55:00,345.19,345.53,345.02,345.03,11750.0,338.3397,338.673,338.1731,338.1829,11750.0
2023-01-27 11:00:00,345.11,345.26,344.68,344.93,20020.0,338.2613,338.4083,337.8399,338.0849,20020.0
2023-01-27 11:05:00,345.13,345.75,345.03,345.35,19209.0,338.2809,338.8886,338.1829,338.4966,19209.0
2023-01-27 11:10:00,345.33,345.54,345.22,345.49,6921.0,338.477,338.6828,338.3691,338.6338,6921.0
2023-01-27 11:15:00,345.41,345.57,345.31,345.4,4970.0,338.5554,338.7122,338.4573,338.5456,4970.0
2023-01-27 11:20:00,345.37,345.54,345.09,345.2,12127.0,338.5162,338.6828,338.2417,338.3495,12127.0
2023-01-27 11:25:00,345.24,345.24,344.85,345.06,16881.0,338.3887,338.3887,338.0065,338.2123,16881.0
2023-01-27 11:30:00,345.11,345.77,345.11,345.66,7669.0,338.2613,338.9082,338.2613,338.8004,7669.0
2023-01-27 11:35:00,345.89,345.9,345.19,345.25,8348.0,339.0258,339.0356,338.3397,338.3985,8348.0
2023-01-27 11:40:00,345.44,345.59,345.19,345.47,6995.0,338.5848,338.7318,338.3397,338.6142,6995.0
2023-01-27 11:45:00,345.32,345.6,345.23,345.24,12712.0,338.4672,338.7416,338.3789,338.3887,12712.0
2023-01-27 11:50:00,345.23,345.26,344.87,344.91,8702.0,338.3789,338.4083,338.0261,338.0653,8702.0
2023-01-27 11:55:00,344.9,345.14,344.63,344.7,15868.0,338.0555,338.2907,337.7908,337.8595,15868.0
2023-01-27 12:00:00,344.62,344.64,344.1,344.38,11108.0,337.781,337.8006,337.2714,337.5458,11108.0
2023-01-27 12:05:00,344.28,344.45,344.1,344.15,12237.0,337.4478,337.6144,337.2714,337.3204,12237.0
2023-01-27 12:10:00,344.17,344.22,343.84,344.08,17863.0,337.34,337.389,337.0165,337.2518,17863.0
2023-01-27 12:15:00,344.08,344.41,343.83,343.88,17334.0,337.2518,337.5752,337.0067,337.0557,17334.0
2023-01-27 12:20:00,343.88,344.44,343.65,344.08,23654.0,337.0557,337.6046,336.8303,337.2518,23654.0
2023-01-27 12:25:00,344.09,344.12,343.69,343.91,12259.0,337.2616,337.291,336.8695,337.0851,12259.0
2023-01-27 12:30:00,343.84,344.15,343.81,344.03,9824.0,337.0165,337.3204,336.9871,337.2028,9824.0
2023-01-27 12:35:00,344.19,344.33,344.03,344.03,9083.0,337.3596,337.4968,337.2028,337.2028,9083.0
2023-01-27 12:40:00,344.04,344.23,343.91,344.03,9686.0,337.2126,337.3988,337.0851,337.2028,9686.0
2023-01-27 12:45:00,343.94,343.98,343.66,343.85,10930.0,337.1145,337.1537,336.8401,337.0263,10930.0
2023-01-27 12:50:00,343.86,344.2,343.68,343.95,17925.0,337.0361,337.3694,336.8597,337.1243,17925.0
2023-01-27 12:55:00,343.98,344.04,343.58,343.77,10940.0,337.1537,337.2126,336.7617,336.9479,10940.0
2023-01-27 13:00:00,343.77,343.98,343.6,343.75,8893.0,336.9479,337.1537,336.7813,336.9283,8893.0
2023-01-27 13:05:00,343.81,343.9,343.06,343.38,14762.0,336.9871,337.0753,336.252,336.5656,14762.0
2023-01-27 13:10:00,343.38,343.89,343.24,343.83,14883.0,336.5656,337.0655,336.4284,337.0067,14883.0
2023-01-27 13:15:00,343.78,343.78,343.35,343.63,10300.0,336.9577,336.9577,336.5362,336.8107,10300.0
2023-01-27 13:20:00,343.64,343.65,343.31,343.4,5326.0,336.8205,336.8303,336.497,336.5853,5326.0
2023-01-27 13:25:00,343.45,343.49,343.05,343.28,4356.0,336.6343,336.6735,336.2422,336.4676,4356.0
2023-01-27 13:30:00,343.42,343.74,343.41,343.74,7662.0,336.6049,336.9185,336.5951,336.9185,7662.0
2023-01-27 13:35:00,343.75,343.81,343.57,343.8,9954.0,336.9283,336.9871,336.7519,336.9773,9954.0
2023-01-27 13:40:00,343.81,343.83,343.29,343.35,11461.0,336.9871,337.0067,336.4774,336.5362,11461.0
2023-01-27 13:45:00,343.34,343.52,343.25,343.29,4287.0,336.5264,336.7029,336.4382,336.4774,4287.0
2023-01-27 13:50:00,343.15,343.26,342.95,343.17,16474.0,336.3402,336.448,336.1442,336.3598,16474.0
2023-01-27 13:55:00,343.17,343.23,342.85,342.88,15184.0,336.3598,336.4186,336.0462,336.0756,15184.0
2023-01-27 14:00:00,342.96,343.21,342.8,342.86,13569.0,336.154,336.399,335.9972,336.056,13569.0
2023-01-27 14:05:00,342.8,342.83,342.37,342.79,17944.0,335.9972,336.0266,335.5757,335.9874,17944.0
2023-01-27 14:10:00,342.79,342.97,342.75,342.81,10770.0,335.9874,336.1638,335.9482,336.007,10770.0
2023-01-27 14:15:00,342.78,342.95,342.76,342.9,13247.0,335.9776,336.1442,335.958,336.0952,13247.0
2023-01-27 14:20:00,342.96,342.96,342.79,342.82,3635.0,336.154,336.154,335.9874,336.0168,3635.0
2023-01-27 14:25:00,342.98,343.33,342.86,343.06,13966.0,336.1736,336.5166,336.056,336.252,13966.0
2023-01-27 14:30:00,343.11,343.72,343.04,343.61,12220.0,336.301,336.8989,336.2324,336.7911,12220.0
2023-01-27 14:35:00,343.62,343.71,343.51,343.54,13120.0,336.8009,336.8891,336.6931,336.7225,13120.0
2023-01-27 14:40:00,343.58,343.61,343.26,343.56,22516.0,336.7617,336.7911,336.448,336.7421,22516.0
2023-01-27 14:45:00,343.58,343.81,343.52,343.62,11362.0,336.7617,336.9871,336.7029,336.8009,11362.0
2023-01-27 14:50:00,343.61,343.7,343.41,343.69,17058.0,336.7911,336.8793,336.5951,336.8695,17058.0
2023-01-27 14:55:00,343.69,343.91,343.5,343.53,14825.0,336.8695,337.0851,336.6833,336.7127,14825.0
2023-01-27 15:00:00,343.57,344.0,343.57,343.9,5705.0,336.7519,337.1733,336.7519,337.0753,5705.0
2023-01-27 15:05:00,343.88,344.06,343.75,343.76,19544.0,337.0557,337.2322,336.9283,336.9381,19544.0
2023-01-27 15:10:00,343.76,343.86,343.2,343.21,9086.0,336.9381,337.0361,336.3892,336.399,9086.0
2023-01-27 15:15:00,343.24,343.45,342.91,343.4,8588.0,336.4284,336.6343,336.105,336.5853,8588.0
2023-01-27 15:20:00,343.4,343.4,342.83,342.9,8420.0,336.5853,336.5853,336.0266,336.0952,8420.0
2023-01-27 15:25:00,342.88,343.21,342.68,343.06,16842.0,336.0756,336.399,335.8795,336.252,16842.0
2023-01-27 15:30:00,343.13,343.24,342.73,342.82,20034.0,336.3206,336.4284,335.9285,336.0168,20034.0
2023-01-27 15:35:00,342.87,343.04,342.83,342.97,14676.0,336.0658,336.2324,336.0266,336.1638,14676.0
2023-01-27 15:40:00,342.99,343.48,342.97,343.38,44797.0,336.1834,336.6637,336.1638,336.5656,44797.0
2023-01-27 15:45:00,343.36,343.36,342.65,343.0,33066.0,336.546,336.546,335.8501,336.1932,33066.0
2023-01-27 15:50:00,342.91,343.04,341.52,341.9,62273.0,336.105,336.2324,334.7426,335.115,62273.0
2023-01-27 15:55:00,341.79,342.23,341.54,342.02,77371.0,335.0072,335.4385,334.7622,335.2326,77371.0
2023-01-30 09:30:00,344.33,345.78,343.69,344.65,62587.0,337.4968,338.918,336.8695,337.8104,62587.0
2023-01-30 09:35:00,345.05,346.95,344.79,346.83,22768.0,338.2025,340.0648,337.9477,339.9472,22768.0
2023-01-30 09:40:00,346.71,346.71,345.16,346.34,20997.0,339.8296,339.8296,338.3103,339.4669,20997.0
2023-01-30 09:45:00,346.11,346.44,345.44,345.93,18124.0,339.2415,339.5649,338.5848,339.065,18124.0
2023-01-30 09:50:00,345.89,346.35,345.87,346.09,13336.0,339.0258,339.4767,339.0062,339.2219,13336.0
2023-01-30 09:55:00,346.23,347.02,345.6,346.99,16738.0,339.3591,340.1334,338.7416,340.104,16738.0
2023-01-30 10:00:00,347.04,347.8,346.73,346.88,23565.0,340.153,340.8979,339.8492,339.9962,23565.0
2023-01-30 10:05:00,346.9,347.0,346.0,346.18,13812.0,340.0158,340.1138,339.1337,339.3101,13812.0
2023-01-30 10:10:00,346.23,346.3,345.55,345.91,9407.0,339.3591,339.4277,338.6926,339.0454,9407.0
2023-01-30 10:15:00,345.85,346.39,345.8,346.21,7519.0,338.9866,339.5159,338.9376,339.3395,7519.0
2023-01-30 10:20:00,346.26,346.6,345.6,345.62,13886.0,339.3885,339.7217,338.7416,338.7612,13886.0
2023-01-30 10:25:00,345.61,346.08,345.5,346.08,16060.0,338.7514,339.2121,338.6436,339.2121,16060.0
2023-01-30 10:30:00,346.08,346.29,345.76,346.0,7865.0,339.2121,339.4179,338.8984,339.1337,7865.0
2023-01-30 10:35:00,346.03,346.03,345.29,345.44,5684.0,339.1631,339.1631,338.4377,338.5848,5684.0
2023-01-30 10:40:00,345.42,345.42,344.67,344.92,9943.0,338.5652,338.5652,337.83,338.0751,9943.0
2023-01-30 10:45:00,344.92,345.21,344.48,344.96,9899.0,338.0751,338.3593,337.6438,338.1143,9899.0
2023-01-30 10:50:00,344.85,345.04,344.35,344.52,20917.0,338.0065,338.1927,337.5164,337.683,20917.0
2023-01-30 10:55:00,344.37,344.75,343.91,344.63,12640.0,337.536,337.9085,337.0851,337.7908,12640.0
2023-01-30 11:00:00,344.55,344.85,344.4,344.56,8759.0,337.7124,338.0065,337.5654,337.7222,8759.0
2023-01-30 11:05:00,344.57,344.62,343.38,343.61,30536.0,337.732,337.781,336.5656,336.7911,30536.0
2023-01-30 11:10:00,343.56,344.4,343.46,344.04,9652.0,336.7421,337.5654,336.6441,337.2126,9652.0
2023-01-30 11:15:00,344.03,344.35,343.78,343.8,16708.0,337.2028,337.5164,336.9577,336.9773,16708.0
2023-01-30 11:20:00,343.74,343.74,342.92,343.47,12005.0,336.9185,336.9185,336.1148,336.6539,12005.0
2023-01-30 11:25:00,343.5,343.79,342.52,343.69,13396.0,336.6833,336.9675,335.7227,336.8695,13396.0
2023-01-30 11:30:00,343.75,343.84,343.26,343.65,7716.0,336.9283,337.0165,336.448,336.8303,7716.0
2023-01-30 11:35:00,343.56,343.8,343.19,343.27,5311.0,336.7421,336.9773,336.3794,336.4578,5311.0
2023-01-30 11:40:00,343.35,343.63,343.17,343.18,33510.0,336.5362,336.8107,336.3598,336.3696,33510.0
2023-01-30 11:45:00,343.31,343.73,343.3,343.6,7383.0,336.497,336.9087,336.4872,336.7813,7383.0
2023-01-30 11:50:00,343.58,343.66,343.34,343.52,10430.0,336.7617,336.8401,336.5264,336.7029,10430.0
2023-01-30 11:55:00,343.51,344.13,343.33,344.13,13806.0,336.6931,337.3008,336.5166,337.3008,13806.0
2023-01-30 12:00:00,344.3,344.3,343.83,343.9,7581.0,337.4674,337.4674,337.0067,337.0753,7581.0
2023-01-30 12:05:00,343.97,344.23,343.89,344.23,5455.0,337.1439,337.3988,337.0655,337.3988,5455.0
2023-01-30 12:10:00,344.12,344.38,343.92,344.04,6365.0,337.291,337.5458,337.0949,337.2126,6365.0
2023-01-30 12:15:00,343.98,344.02,343.65,343.81,7609.0,337.1537,337.1929,336.8303,336.9871,7609.0
2023-01-30 12:20:00,343.85,344.03,343.55,343.56,11231.0,337.0263,337.2028,336.7323,336.7421,11231.0
2023-01-30 12:25:00,343.63,343.7,342.83,343.18,12491.0,336.8107,336.8793,336.0266,336.3696,12491.0
2023-01-30 12:30:00,343.17,343.31,343.02,343.13,5424.0,336.3598,336.497,336.2128,336.3206,5424.0
2023-01-30 12:35:00,343.03,343.06,342.72,342.84,9621.0,336.2226,336.252,335.9187,336.0364,9621.0
2023-01-30 12:40:00,342.82,343.44,342.79,343.12,10302.0,336.0168,336.6245,335.9874,336.3108,10302.0
2023-01-30 12:45:00,343.02,343.13,342.5,342.7,9054.0,336.2128,336.3206,335.7031,335.8991,9054.0
2023-01-30 12:50:00,342.61,342.67,342.33,342.47,7347.0,335.8109,335.8697,335.5365,335.6737,7347.0
2023-01-30 12:55:00,342.42,342.42,342.05,342.2,12061.0,335.6247,335.6247,335.262,335.4091,12061.0
2023-01-30 13:00:00,342.19,342.2,341.76,341.84,7413.0,335.3993,335.4091,334.9778,335.0562,7413.0
2023-01-30 13:05:00,341.92,342.01,341.82,341.82,7270.0,335.1346,335.2228,335.0366,335.0366,7270.0
2023-01-30 13:10:00,341.88,342.19,341.88,342.04,6584.0,335.0954,335.3993,335.0954,335.2522,6584.0
2023-01-30 13:15:00,342.09,342.86,341.8,342.75,16535.0,335.3012,336.056,335.017,335.9482,16535.0
2023-01-30 13:20:00,342.84,342.91,342.46,342.46,44458.0,336.0364,336.105,335.6639,335.6639,44458.0
2023-01-30 13:25:00,342.33,342.33,341.82,342.0,14424.0,335.5365,335.5365,335.0366,335.213,14424.0
2023-01-30 13:30:00,341.93,342.02,341.49,341.59,13482.0,335.1444,335.2326,334.7132,334.8112,13482.0
2023-01-30 13:35:00,341.53,341.77,341.42,341.66,16365.0,334.7524,334.9876,334.6445,334.8798,16365.0
2023-01-30 13:40:00,341.64,341.75,341.2,341.31,13389.0,334.8602,334.968,334.4289,334.5367,13389.0
2023-01-30 13:45:00,341.26,341.32,340.62,340.93,16359.0,334.4877,334.5465,333.8604,334.1643,16359.0
2023-01-30 13:50:00,340.92,341.13,340.8,341.13,6977.0,334.1545,334.3603,334.0368,334.3603,6977.0
2023-01-30 13:55:00,341.12,341.49,341.11,341.25,12457.0,334.3505,334.7132,334.3407,334.4779,12457.0
2023-01-30 14:00:00,341.33,341.33,340.83,340.94,9222.0,334.5563,334.5563,334.0663,334.1741,9222.0
2023-01-30 14:05:00,340.93,341.6,340.88,341.18,13186.0,334.1643,334.821,334.1153,334.4093,13186.0
2023-01-30 14:10:00,341.1,341.31,340.72,340.96,14161.0,334.3309,334.5367,333.9584,334.1937,14161.0
2023-01-30 14:15:00,340.91,340.92,340.42,340.58,29051.0,334.1447,334.1545,333.6644,333.8212,29051.0
2023-01-30 14:20:00,340.55,340.55,340.12,340.23,16253.0,333.7918,333.7918,333.3703,333.4782,16253.0
2023-01-30 14:25:00,340.14,340.2,339.61,339.79,45344.0,333.3899,333.4488,332.8705,333.0469,45344.0
2023-01-30 14:30:00,339.69,340.13,339.63,339.97,28613.0,332.9489,333.3801,332.8901,333.2233,28613.0
2023-01-30 14:35:00,340.02,340.47,339.71,340.43,16191.0,333.2723,333.7134,332.9685,333.6742,16191.0
2023-01-30 14:40:00,340.44,340.45,340.0,340.32,12911.0,333.684,333.6938,333.2527,333.5664,12911.0
2023-01-30 14:45:00,340.34,340.69,340.27,340.57,19929.0,333.586,333.929,333.5174,333.8114,19929.0
2023-01-30 14:50:00,340.57,340.63,340.16,340.46,38024.0,333.8114,333.8702,333.4096,333.7036,38024.0
2023-01-30 14:55:00,340.46,340.55,340.26,340.27,27518.0,333.7036,333.7918,333.5076,333.5174,27518.0
2023-01-30 15:00:00,340.31,340.64,340.25,340.56,22767.0,333.5566,333.88,333.4978,333.8016,22767.0
2023-01-30 15:05:00,340.56,340.56,340.18,340.44,19786.0,333.8016,333.8016,333.4292,333.684,19786.0
2023-01-30 15:10:00,340.33,340.55,339.83,339.84,13570.0,333.5762,333.7918,333.0861,333.0959,13570.0
2023-01-30 15:15:00,339.82,339.98,339.79,339.92,14980.0,333.0763,333.2331,333.0469,333.1743,14980.0
2023-01-30 15:20:00,339.91,339.92,339.46,339.56,15050.0,333.1645,333.1743,332.7234,332.8215,15050.0
2023-01-30 15:25:00,339.66,340.0,339.61,339.69,13782.0,332.9195,333.2527,332.8705,332.9489,13782.0
2023-01-30 15:30:00,339.64,340.24,339.6,340.24,22202.0,332.8999,333.488,332.8607,333.488,22202.0
2023-01-30 15:35:00,340.27,340.92,340.27,340.92,16429.0,333.5174,334.1545,333.5174,334.1545,16429.0
2023-01-30 15:40:00,340.99,341.02,340.66,340.92,19349.0,334.2231,334.2525,333.8996,334.1545,19349.0
2023-01-30 15:45:00,340.95,341.04,340.23,340.59,26674.0,334.1839,334.2721,333.4782,333.831,26674.0
2023-01-30 15:50:00,340.56,340.9,340.37,340.87,46494.0,333.8016,334.1349,333.6154,334.1055,46494.0
2023-01-30 15:55:00,340.88,340.91,340.18,340.46,129227.0,334.1153,334.1447,333.4292,333.7036,129227.0
2023-01-31 09:30:00,340.61,342.46,340.0,341.17,47665.0,333.8506,335.6639,333.2527,334.3995,47665.0
2023-01-31 09:35:00,341.85,341.85,339.82,340.68,17327.0,335.066,335.066,333.0763,333.9192,17327.0
2023-01-31 09:40:00,340.53,341.26,340.29,340.54,26258.0,333.7722,334.4877,333.537,333.782,26258.0
2023-01-31 09:45:00,341.13,341.13,339.89,340.09,38408.0,334.3603,334.3603,333.1449,333.3409,38408.0
2023-01-31 09:50:00,339.97,340.13,339.38,339.82,29528.0,333.2233,333.3801,332.645,333.0763,29528.0
2023-01-31 09:55:00,339.73,340.73,339.64,340.43,22836.0,332.9881,333.9682,332.8999,333.6742,22836.0
2023-01-31 10:00:00,340.43,340.85,340.07,340.21,42133.0,333.6742,334.0859,333.3213,333.4586,42133.0
2023-01-31 10:05:00,340.31,341.58,340.21,341.21,38377.0,333.5566,334.8014,333.4586,334.4387,38377.0
2023-01-31 10:10:00,341.17,342.25,341.16,342.25,9060.0,334.3995,335.4581,334.3897,335.4581,9060.0
2023-01-31 10:15:00,342.29,342.51,341.91,342.22,18184.0,335.4973,335.7129,335.1248,335.4287,18184.0
2023-01-31 10:20:00,342.08,342.56,341.74,342.43,12860.0,335.2914,335.7619,334.9582,335.6345,12860.0
2023-01-31 10:25:00,342.29,342.54,341.81,342.43,12876.0,335.4973,335.7423,335.0268,335.6345,12876.0
2023-01-31 10:30:00,342.46,342.46,341.99,342.16,15016.0,335.6639,335.6639,335.2032,335.3699,15016.0
2023-01-31 10:35:00,342.17,342.6,341.31,341.68,14191.0,335.3797,335.8011,334.5367,334.8994,14191.0
2023-01-31 10:40:00,341.72,342.85,341.59,342.68,7848.0,334.9386,336.0462,334.8112,335.8795,7848.0
2023-01-31 10:45:00,342.72,343.0,342.62,342.69,10277.0,335.9187,336.1932,335.8207,335.8893,10277.0
2023-01-31 10:50:00,342.8,343.04,342.18,342.24,9349.0,335.9972,336.2324,335.3895,335.4483,9349.0
2023-01-31 10:55:00,342.35,342.35,341.17,341.25,12662.0,335.5561,335.5561,334.3995,334.4779,12662.0
2023-01-31 11:00:00,341.34,341.59,341.16,341.55,8087.0,334.5661,334.8112,334.3897,334.772,8087.0
2023-01-31 11:05:00,341.51,341.71,341.2,341.31,8514.0,334.7328,334.9288,334.4289,334.5367,8514.0
2023-01-31 11:10:00,341.32,341.86,341.21,341.46,10038.0,334.5465,335.0758,334.4387,334.6838,10038.0
2023-01-31 11:15:00,341.38,341.57,341.02,341.02,3533.0,334.6053,334.7916,334.2525,334.2525,3533.0
2023-01-31 11:20:00,341.16,341.45,341.09,341.28,9025.0,334.3897,334.674,334.3211,334.5073,9025.0
2023-01-31 11:25:00,341.25,341.44,341.2,341.3,4600.0,334.4779,334.6641,334.4289,334.5269,4600.0
2023-01-31 11:30:00,341.21,342.11,341.21,342.1,5649.0,334.4387,335.3209,334.4387,335.3111,5649.0
2023-01-31 11:35:00,342.04,342.41,342.01,342.26,4622.0,335.2522,335.6149,335.2228,335.4679,4622.0
2023-01-31 11:40:00,342.15,342.34,341.59,341.59,8768.0,335.3601,335.5463,334.8112,334.8112,8768.0
2023-01-31 11:45:00,341.69,342.02,341.59,341.98,7998.0,334.9092,335.2326,334.8112,335.1934,7998.0
2023-01-31 11:50:00,341.98,341.98,341.71,341.75,5864.0,335.1934,335.1934,334.9288,334.968,5864.0
2023-01-31 11:55:00,341.73,342.05,341.62,341.77,9446.0,334.9484,335.262,334.8406,334.9876,9446.0
2023-01-31 12:00:00,341.76,341.83,341.54,341.54,8392.0,334.9778,335.0464,334.7622,334.7622,8392.0
2023-01-31 12:05:00,341.54,342.26,341.3,342.18,16682.0,334.7622,335.4679,334.5269,335.3895,16682.0
2023-01-31 12:10:00,342.17,342.25,341.87,341.87,5485.0,335.3797,335.4581,335.0856,335.0856,5485.0
2023-01-31 12:15:00,341.95,342.65,341.92,342.65,5942.0,335.164,335.8501,335.1346,335.8501,5942.0
2023-01-31 12:20:00,342.67,342.93,342.61,342.73,12391.0,335.8697,336.1246,335.8109,335.9285,12391.0
2023-01-31 12:25:00,342.72,343.02,342.6,343.0,7870.0,335.9187,336.2128,335.8011,336.1932,7870.0
2023-01-31 12:30:00,343.08,343.1,342.71,342.81,8242.0,336.2716,336.2912,335.9089,336.007,8242.0
2023-01-31 12:35:00,342.74,342.88,342.41,342.41,3776.0,335.9384,336.0756,335.6149,335.6149,3776.0
2023-01-31 12:40:00,342.51,342.71,342.38,342.47,6572.0,335.7129,335.9089,335.5855,335.6737,6572.0
2023-01-31 12:45:00,342.38,342.38,341.77,341.77,10428.0,335.5855,335.5855,334.9876,334.9876,10428.0
2023-01-31 12:50:00,341.71,341.84,341.48,341.84,9082.0,334.9288,335.0562,334.7034,335.0562,9082.0
2023-01-31 12:55:00,341.75,341.85,341.43,341.6,25750.0,334.968,335.066,334.6543,334.821,25750.0
2023-01-31 13:00:00,341.59,341.74,341.17,341.22,8755.0,334.8112,334.9582,334.3995,334.4485,8755.0
2023-01-31 13:05:00,341.22,341.61,341.21,341.54,10150.0,334.4485,334.8308,334.4387,334.7622,10150.0
2023-01-31 13:10:00,341.53,342.0,341.48,341.62,6496.0,334.7524,335.213,334.7034,334.8406,6496.0
2023-01-31 13:15:00,341.62,341.74,341.45,341.64,5587.0,334.8406,334.9582,334.674,334.8602,5587.0
2023-01-31 13:20:00,341.61,341.82,341.6,341.75,4052.0,334.8308,335.0366,334.821,334.968,4052.0
2023-01-31 13:25:00,341.74,342.05,341.74,342.0,4046.0,334.9582,335.262,334.9582,335.213,4046.0
2023-01-31 13:30:00,341.91,342.2,341.78,341.93,7389.0,335.1248,335.4091,334.9974,335.1444,7389.0
2023-01-31 13:35:00,341.81,342.16,341.81,342.03,8392.0,335.0268,335.3699,335.0268,335.2424,8392.0
2023-01-31 13:40:00,342.11,342.37,341.91,341.93,5909.0,335.3209,335.5757,335.1248,335.1444,5909.0
2023-01-31 13:45:00,342.01,342.03,341.52,341.83,9532.0,335.2228,335.2424,334.7426,335.0464,9532.0
2023-01-31 13:50:00,341.81,341.81,341.4,341.53,3136.0,335.0268,335.0268,334.6249,334.7524,3136.0
2023-01-31 13:55:00,341.53,341.74,341.4,341.54,8543.0,334.7524,334.9582,334.6249,334.7622,8543.0
2023-01-31 14:00:00,341.49,341.57,341.25,341.3,11950.0,334.7132,334.7916,334.4779,334.5269,11950.0
2023-01-31 14:05:00,341.38,341.54,341.25,341.39,8169.0,334.6053,334.7622,334.4779,334.6151,8169.0
2023-01-31 14:10:00,341.39,341.5,340.9,341.07,10239.0,334.6151,334.723,334.1349,334.3015,10239.0
2023-01-31 14:15:00,341.0,341.16,340.75,340.76,7452.0,334.2329,334.3897,333.9878,333.9976,7452.0
2023-01-31 14:20:00,340.79,341.08,340.66,340.98,7516.0,334.027,334.3113,333.8996,334.2133,7516.0
2023-01-31 14:25:00,340.97,341.15,340.83,340.99,10019.0,334.2035,334.3799,334.0663,334.2231,10019.0
2023-01-31 14:30:00,341.07,341.19,340.84,340.88,12671.0,334.3015,334.4191,334.0761,334.1153,12671.0
2023-01-31 14:35:00,340.85,341.18,340.84,341.13,8099.0,334.0859,334.4093,334.0761,334.3603,8099.0
2023-01-31 14:40:00,341.19,341.55,341.19,341.28,10390.0,334.4191,334.772,334.4191,334.5073,10390.0
2023-01-31 14:45:00,341.33,341.33,340.88,340.93,18359.0,334.5563,334.5563,334.1153,334.1643,18359.0
2023-01-31 14:50:00,340.93,341.11,340.88,341.03,17041.0,334.1643,334.3407,334.1153,334.2623,17041.0
2023-01-31 14:55:00,341.04,341.35,340.95,341.07,11072.0,334.2721,334.5759,334.1839,334.3015,11072.0
2023-01-31 15:00:00,341.08,341.47,341.02,341.47,16372.0,334.3113,334.6936,334.2525,334.6936,16372.0
2023-01-31 15:05:00,341.42,341.6,341.31,341.44,5477.0,334.6445,334.821,334.5367,334.6641,5477.0
2023-01-31 15:10:00,341.49,341.83,341.31,341.73,10777.0,334.7132,335.0464,334.5367,334.9484,10777.0
2023-01-31 15:15:00,341.72,341.72,341.36,341.36,7928.0,334.9386,334.9386,334.5857,334.5857,7928.0
2023-01-31 15:20:00,341.37,341.73,341.29,341.69,13835.0,334.5955,334.9484,334.5171,334.9092,13835.0
2023-01-31 15:25:00,341.67,341.79,341.56,341.61,11432.0,334.8896,335.0072,334.7818,334.8308,11432.0
2023-01-31 15:30:00,341.58,342.12,341.58,342.12,14147.0,334.8014,335.3307,334.8014,335.3307,14147.0
2023-01-31 15:35:00,342.1,342.17,341.91,341.94,6060.0,335.3111,335.3797,335.1248,335.1542,6060.0
2023-01-31 15:40:00,341.97,342.37,341.8,342.37,18835.0,335.1836,335.5757,335.017,335.5757,18835.0
2023-01-31 15:45:00,342.38,342.92,342.38,342.78,20893.0,335.5855,336.1148,335.5855,335.9776,20893.0
2023-01-31 15:50:00,342.84,344.4,342.83,344.03,65077.0,336.0364,337.5654,336.0266,337.2028,65077.0
2023-01-31 15:55:00,343.93,344.35,343.67,344.28,90880.0,337.1047,337.5164,336.8499,337.4478,90880.0
2023-02-01 09:30:00,342.79,344.56,341.54,342.98,64246.0,335.9874,337.7222,334.7622,336.1736,64246.0
2023-02-01 09:35:00,343.24,343.74,341.69,343.74,56598.0,336.4284,336.9185,334.9092,336.9185,56598.0
2023-02-01 09:40:00,343.51,345.29,342.95,345.29,41968.0,336.6931,338.4377,336.1442,338.4377,41968.0
2023-02-01 09:45:00,345.62,345.94,343.44,343.76,18320.0,338.7612,339.0748,336.6245,336.9381,18320.0
2023-02-01 09:50:00,343.75,344.06,342.57,342.82,16916.0,336.9283,337.2322,335.7717,336.0168,16916.0
2023-02-01 09:55:00,342.81,342.94,341.89,342.0,18386.0,336.007,336.1344,335.1052,335.213,18386.0
2023-02-01 10:00:00,342.29,343.02,341.55,342.21,21167.0,335.4973,336.2128,334.772,335.4189,21167.0
2023-02-01 10:05:00,342.1,342.7,340.16,340.81,27060.0,335.3111,335.8991,333.4096,334.0467,27060.0
2023-02-01 10:10:00,340.84,341.15,340.16,340.56,25948.0,334.0761,334.3799,333.4096,333.8016,25948.0
2023-02-01 10:15:00,340.42,340.66,340.07,340.44,18445.0,333.6644,333.8996,333.3213,333.684,18445.0
2023-02-01 10:20:00,340.55,340.55,338.83,338.99,30848.0,333.7918,333.7918,332.1059,332.2628,30848.0
2023-02-01 10:25:00,338.94,339.54,338.78,339.24,25732.0,332.2138,332.8019,332.0569,332.5078,25732.0
2023-02-01 10:30:00,339.3,341.29,339.23,341.25,39593.0,332.5666,334.5171,332.498,334.4779,39593.0
2023-02-01 10:35:00,341.33,341.33,339.54,339.54,12867.0,334.5563,334.5563,332.8019,332.8019,12867.0
2023-02-01 10:40:00,339.63,340.13,339.3,339.5,19588.0,332.8901,333.3801,332.5666,332.7626,19588.0
2023-02-01 10:45:00,339.5,339.94,339.29,339.58,12955.0,332.7626,333.1939,332.5568,332.8411,12955.0
2023-02-01 10:50:00,339.6,339.7,339.21,339.36,30422.0,332.8607,332.9587,332.4784,332.6254,30422.0
2023-02-01 10:55:00,339.22,339.51,338.59,339.05,19511.0,332.4882,332.7724,331.8707,332.3216,19511.0
2023-02-01 11:00:00,339.19,339.82,339.05,339.81,15500.0,332.4588,333.0763,332.3216,333.0665,15500.0
2023-02-01 11:05:00,339.8,339.86,339.26,339.34,10263.0,333.0567,333.1155,332.5274,332.6058,10263.0
2023-02-01 11:10:00,339.35,340.5,339.2,340.5,16721.0,332.6156,333.7428,332.4686,333.7428,16721.0
2023-02-01 11:15:00,340.66,341.06,340.42,341.06,9611.0,333.8996,334.2917,333.6644,334.2917,9611.0
2023-02-01 11:20:00,340.86,341.06,340.4,340.93,14841.0,334.0957,334.2917,333.6448,334.1643,14841.0
2023-02-01 11:25:00,341.01,341.71,341.01,341.5,22714.0,334.2427,334.9288,334.2427,334.723,22714.0
2023-02-01 11:30:00,341.51,342.14,341.51,341.76,15347.0,334.7328,335.3503,334.7328,334.9778,15347.0
2023-02-01 11:35:00,341.76,341.83,340.84,340.86,9189.0,334.9778,335.0464,334.0761,334.0957,9189.0
2023-02-01 11:40:00,340.87,341.6,340.82,341.31,15597.0,334.1055,334.821,334.0565,334.5367,15597.0
2023-02-01 11:45:00,341.29,341.77,341.27,341.47,14212.0,334.5171,334.9876,334.4975,334.6936,14212.0
2023-02-01 11:50:00,341.58,341.65,340.53,340.53,20468.0,334.8014,334.87,333.7722,333.7722,20468.0
2023-02-01 11:55:00,340.66,340.66,339.78,339.95,14468.0,333.8996,333.8996,333.0371,333.2037,14468.0
2023-02-01 12:00:00,339.94,339.94,339.11,339.31,21916.0,333.1939,333.1939,332.3804,332.5764,21916.0
2023-02-01 12:05:00,339.31,339.48,338.93,339.06,13250.0,332.5764,332.743,332.204,332.3314,13250.0
2023-02-01 12:10:00,339.01,339.19,338.29,338.31,21113.0,332.2824,332.4588,331.5767,331.5963,21113.0
2023-02-01 12:15:00,338.34,338.64,338.33,338.44,16900.0,331.6257,331.9197,331.6159,331.7237,16900.0
2023-02-01 12:20:00,338.38,338.92,337.52,338.75,26549.0,331.6649,332.1942,330.8219,332.0275,26549.0
2023-02-01 12:25:00,338.74,339.16,338.59,338.59,7545.0,332.0177,332.4294,331.8707,331.8707,7545.0
2023-02-01 12:30:00,338.6,339.17,338.55,339.17,9829.0,331.8805,332.4392,331.8315,332.4392,9829.0
2023-02-01 12:35:00,339.24,339.26,338.22,338.29,13086.0,332.5078,332.5274,331.508,331.5767,13086.0
2023-02-01 12:40:00,338.25,338.54,338.16,338.49,14024.0,331.5375,331.8217,331.4492,331.7727,14024.0
2023-02-01 12:45:00,338.41,339.17,338.22,339.17,13823.0,331.6943,332.4392,331.508,332.4392,13823.0
2023-02-01 12:50:00,339.14,339.68,339.05,339.44,20554.0,332.4098,332.9391,332.3216,332.7038,20554.0
2023-02-01 12:55:00,339.58,340.07,339.53,339.54,15205.0,332.8411,333.3213,332.7921,332.8019,15205.0
2023-02-01 13:00:00,339.67,339.91,339.31,339.54,13567.0,332.9293,333.1645,332.5764,332.8019,13567.0
2023-02-01 13:05:00,339.65,339.83,339.36,339.81,10008.0,332.9097,333.0861,332.6254,333.0665,10008.0
2023-02-01 13:10:00,339.67,340.35,339.64,340.17,10994.0,332.9293,333.5958,332.8999,333.4194,10994.0
2023-02-01 13:15:00,340.27,340.8,340.01,340.79,11671.0,333.5174,334.0368,333.2625,334.027,11671.0
2023-02-01 13:20:00,340.79,341.24,340.57,341.08,29920.0,334.027,334.4681,333.8114,334.3113,29920.0
2023-02-01 13:25:00,341.18,341.18,340.62,340.65,23428.0,334.4093,334.4093,333.8604,333.8898,23428.0
2023-02-01 13:30:00,340.63,341.16,340.59,341.07,27026.0,333.8702,334.3897,333.831,334.3015,27026.0
2023-02-01 13:35:00,341.06,341.7,341.06,341.59,14096.0,334.2917,334.919,334.2917,334.8112,14096.0
2023-02-01 13:40:00,341.66,341.87,341.28,341.35,22512.0,334.8798,335.0856,334.5073,334.5759,22512.0
2023-02-01 13:45:00,341.43,341.58,341.06,341.47,13460.0,334.6543,334.8014,334.2917,334.6936,13460.0
2023-02-01 13:50:00,341.47,341.86,341.41,341.85,14486.0,334.6936,335.0758,334.6347,335.066,14486.0
2023-02-01 13:55:00,341.77,342.69,341.77,342.36,17545.0,334.9876,335.8893,334.9876,335.5659,17545.0
2023-02-01 14:00:00,342.41,342.42,340.92,341.3,21648.0,335.6149,335.6247,334.1545,334.5269,21648.0
2023-02-01 14:05:00,341.3,341.95,341.29,341.41,13728.0,334.5269,335.164,334.5171,334.6347,13728.0
2023-02-01 14:10:00,341.39,341.75,341.06,341.08,13336.0,334.6151,334.968,334.2917,334.3113,13336.0
2023-02-01 14:15:00,341.11,341.41,340.37,340.92,20122.0,334.3407,334.6347,333.6154,334.1545,20122.0
2023-02-01 14:20:00,340.85,340.94,340.17,340.38,10302.0,334.0859,334.1741,333.4194,333.6252,10302.0
2023-02-01 14:25:00,340.38,340.56,339.87,340.35,21629.0,333.6252,333.8016,333.1253,333.5958,21629.0
2023-02-01 14:30:00,340.58,340.58,339.01,339.75,16177.0,333.8212,333.8212,332.2824,333.0077,16177.0
2023-02-01 14:35:00,339.64,341.35,339.57,341.25,21231.0,332.8999,334.5759,332.8313,334.4779,21231.0
2023-02-01 14:40:00,341.36,341.95,341.17,341.67,11076.0,334.5857,335.164,334.3995,334.8896,11076.0
2023-02-01 14:45:00,341.47,342.45,341.33,341.84,14236.0,334.6936,335.6541,334.5563,335.0562,14236.0
2023-02-01 14:50:00,341.93,342.23,341.65,341.69,13270.0,335.1444,335.4385,334.87,334.9092,13270.0
2023-02-01 14:55:00,341.82,341.94,341.31,341.56,11052.0,335.0366,335.1542,334.5367,334.7818,11052.0
2023-02-01 15:00:00,341.65,342.49,341.62,342.32,13156.0,334.87,335.6933,334.8406,335.5267,13156.0
2023-02-01 15:05:00,342.3,342.81,342.11,342.49,17856.0,335.5071,336.007,335.3209,335.6933,17856.0
2023-02-01 15:10:00,342.45,342.45,341.7,341.9,16080.0,335.6541,335.6541,334.919,335.115,16080.0
2023-02-01 15:15:00,341.92,342.16,341.24,342.01,16614.0,335.1346,335.3699,334.4681,335.2228,16614.0
2023-02-01 15:20:00,342.06,343.01,342.01,343.01,35708.0,335.2718,336.203,335.2228,336.203,35708.0
2023-02-01 15:25:00,342.87,343.42,342.78,343.19,21751.0,336.0658,336.6049,335.9776,336.3794,21751.0
2023-02-01 15:30:00,343.19,343.54,343.06,343.42,22700.0,336.3794,336.7225,336.252,336.6049,22700.0
2023-02-01 15:35:00,343.46,344.2,343.46,344.18,22316.0,336.6441,337.3694,336.6441,337.3498,22316.0
2023-02-01 15:40:00,344.3,344.74,343.91,343.95,27958.0,337.4674,337.8987,337.0851,337.1243,27958.0
2023-02-01 15:45:00,343.9,344.07,343.02,343.09,34397.0,337.0753,337.242,336.2128,336.2814,34397.0
2023-02-01 15:50:00,343.09,343.09,342.15,342.2,51648.0,336.2814,336.2814,335.3601,335.4091,51648.0
2023-02-01 15:55:00,342.14,343.06,342.0,342.87,133626.0,335.3503,336.252,335.213,336.0658,133626.0
2023-02-02 09:30:00,334.0,334.9,328.31,330.9,275674.0,327.3718,328.2539,321.7947,324.3333,275674.0
2023-02-02 09:35:00,330.29,333.61,329.35,333.31,336409.0,323.7354,326.9895,322.8141,326.6955,336409.0
2023-02-02 09:40:00,333.21,333.49,322.24,322.9,420337.0,326.5975,326.8719,315.8452,316.4921,420337.0
2023-02-02 09:45:00,322.37,328.49,322.02,328.24,434177.0,315.9726,321.9711,315.6295,321.7261,434177.0
2023-02-02 09:50:00,328.18,333.67,328.03,333.42,340406.0,321.6673,327.0483,321.5203,326.8033,340406.0
2023-02-02 09:55:00,333.42,335.3,332.77,333.06,239157.0,326.8033,328.646,326.1662,326.4504,239157.0
2023-02-02 10:00:00,333.06,333.9,329.5,330.72,195122.0,326.4504,327.2738,322.9611,324.1569,195122.0
2023-02-02 10:05:00,330.8,331.03,327.51,327.78,181225.0,324.2353,324.4607,321.0106,321.2752,181225.0
2023-02-02 10:10:00,327.79,327.94,324.1,324.38,194450.0,321.285,321.4321,317.6683,317.9427,194450.0
2023-02-02 10:15:00,324.5,327.12,323.64,325.77,221667.0,318.0603,320.6283,317.2174,319.3051,221667.0
2023-02-02 10:20:00,325.75,325.75,323.0,323.53,218354.0,319.2855,319.2855,316.5901,317.1096,218354.0
2023-02-02 10:25:00,323.54,326.49,323.02,326.15,143314.0,317.1194,320.0108,316.6097,319.6776,143314.0
2023-02-02 10:30:00,326.22,326.34,320.23,322.24,286450.0,319.7462,319.8638,313.8751,315.8452,286450.0
2023-02-02 10:35:00,322.24,325.86,321.66,322.94,135571.0,315.8452,319.3933,315.2767,316.5313,135571.0
2023-02-02 10:40:00,323.03,323.37,321.5,322.68,132193.0,316.6195,316.9527,315.1199,316.2764,132193.0
2023-02-02 10:45:00,322.81,323.64,320.51,320.66,117201.0,316.4039,317.2174,314.1495,314.2965,117201.0
2023-02-02 10:50:00,320.53,322.25,320.02,322.19,136223.0,314.1691,315.855,313.6692,315.7962,136223.0
2023-02-02 10:55:00,322.19,322.97,320.33,320.68,122953.0,315.7962,316.5607,313.9731,314.3161,122953.0
2023-02-02 11:00:00,320.69,322.43,319.86,322.37,127596.0,314.3259,316.0314,313.5124,315.9726,127596.0
2023-02-02 11:05:00,322.38,323.0,321.7,321.83,98839.0,315.9824,316.5901,315.3159,315.4433,98839.0
2023-02-02 11:10:00,321.83,322.14,317.0,320.17,192132.0,315.4433,315.7472,310.7092,313.8163,192132.0
2023-02-02 11:15:00,319.85,324.5,319.85,323.04,155926.0,313.5026,318.0603,313.5026,316.6293,155926.0
2023-02-02 11:20:00,323.53,323.93,321.0,321.33,79149.0,317.1096,317.5016,314.6298,314.9532,79149.0
2023-02-02 11:25:00,321.37,323.51,321.17,321.32,168185.0,314.9924,317.09,314.7964,314.9434,168185.0
2023-02-02 11:30:00,321.31,321.8,320.7,321.38,57539.0,314.9336,315.4139,314.3357,315.0022,57539.0
2023-02-02 11:35:00,321.39,321.51,320.35,320.76,39987.0,315.012,315.1297,313.9927,314.3945,39987.0
2023-02-02 11:40:00,320.55,322.38,320.32,321.13,61539.0,314.1887,315.9824,313.9633,314.7572,61539.0
2023-02-02 11:45:00,321.25,322.41,321.22,321.53,77733.0,314.8748,316.0118,314.8454,315.1493,77733.0
2023-02-02 11:50:00,321.53,321.97,321.07,321.47,88292.0,315.1493,315.5805,314.6984,315.0905,88292.0
2023-02-02 11:55:00,321.54,322.05,321.1,321.25,128338.0,315.1591,315.6589,314.7278,314.8748,128338.0
2023-02-02 12:00:00,321.25,321.57,319.66,319.99,163823.0,314.8748,315.1885,313.3164,313.6398,163823.0
2023-02-02 12:05:00,319.97,320.64,319.65,320.33,89892.0,313.6202,314.2769,313.3066,313.9731,89892.0
2023-02-02 12:10:00,320.34,323.43,320.3,322.5,113431.0,313.9829,317.0116,313.9437,316.1,113431.0
2023-02-02 12:15:00,322.82,324.5,322.41,322.96,116892.0,316.4137,318.0603,316.0118,316.5509,116892.0
2023-02-02 12:20:00,323.19,323.81,322.5,322.99,113220.0,316.7763,317.384,316.1,316.5803,113220.0
2023-02-02 12:25:00,322.99,323.1,321.8,322.0,49366.0,316.5803,316.6881,315.4139,315.6099,49366.0
2023-02-02 12:30:00,321.81,321.86,320.45,320.51,37556.0,315.4237,315.4727,314.0907,314.1495,37556.0
2023-02-02 12:35:00,320.66,320.82,319.54,319.7,69885.0,314.2965,314.4534,313.1988,313.3556,69885.0
2023-02-02 12:40:00,319.71,320.13,318.77,319.76,52074.0,313.3654,313.777,312.444,313.4144,52074.0
2023-02-02 12:45:00,319.76,320.38,319.11,319.68,31357.0,313.4144,314.0221,312.7773,313.336,31357.0
2023-02-02 12:50:00,319.6,321.23,319.5,320.7,33820.0,313.2576,314.8552,313.1595,314.3357,33820.0
2023-02-02 12:55:00,320.61,320.71,320.12,320.48,22570.0,314.2475,314.3455,313.7672,314.1201,22570.0
2023-02-02 13:00:00,320.53,322.5,320.38,322.5,36886.0,314.1691,316.1,314.0221,316.1,36886.0
2023-02-02 13:05:00,322.49,323.27,321.8,322.69,59640.0,316.0902,316.8547,315.4139,316.2862,59640.0
2023-02-02 13:10:00,322.75,324.26,322.74,323.99,52237.0,316.3451,317.8251,316.3352,317.5604,52237.0
2023-02-02 13:15:00,324.02,324.54,323.29,323.54,51949.0,317.5898,318.0995,316.8743,317.1194,51949.0
2023-02-02 13:20:00,323.53,324.34,323.32,324.29,47974.0,317.1096,317.9035,316.9037,317.8545,47974.0
2023-02-02 13:25:00,324.25,324.4,323.69,323.92,54565.0,317.8153,317.9623,317.2664,317.4918,54565.0
2023-02-02 13:30:00,323.93,324.02,322.97,323.5,50921.0,317.5016,317.5898,316.5607,317.0802,50921.0
2023-02-02 13:35:00,323.5,324.07,323.49,323.72,43214.0,317.0802,317.6389,317.0704,317.2958,43214.0
2023-02-02 13:40:00,323.77,324.6,323.33,323.47,108672.0,317.3448,318.1583,316.9135,317.0508,108672.0
2023-02-02 13:45:00,323.47,323.61,323.0,323.21,82685.0,317.0508,317.188,316.5901,316.7959,82685.0
2023-02-02 13:50:00,323.33,323.38,322.0,322.18,75282.0,316.9135,316.9625,315.6099,315.7864,75282.0
2023-02-02 13:55:00,322.16,322.82,320.88,320.96,78245.0,315.7668,316.4137,314.5122,314.5906,78245.0
2023-02-02 14:00:00,320.94,322.1,320.88,321.82,53645.0,314.571,315.7079,314.5122,315.4335,53645.0
2023-02-02 14:05:00,321.88,322.46,321.66,322.11,65283.0,315.4923,316.0608,315.2767,315.7178,65283.0
2023-02-02 14:10:00,322.22,322.47,321.66,322.22,92571.0,315.8256,316.0706,315.2767,315.8256,92571.0
2023-02-02 14:15:00,322.21,322.46,321.75,322.31,46666.0,315.8158,316.0608,315.3649,315.9138,46666.0
2023-02-02 14:20:00,322.3,323.79,322.3,323.67,43940.0,315.904,317.3644,315.904,317.2468,43940.0
2023-02-02 14:25:00,323.74,323.94,323.16,323.35,37519.0,317.3154,317.5114,316.7469,316.9331,37519.0
2023-02-02 14:30:00,323.4,323.78,323.2,323.58,49472.0,316.9822,317.3546,316.7861,317.1586,49472.0
2023-02-02 14:35:00,323.59,324.6,323.28,324.6,55154.0,317.1684,318.1583,316.8645,318.1583,55154.0
2023-02-02 14:40:00,324.6,325.38,324.6,325.27,60949.0,318.1583,318.9229,318.1583,318.815,60949.0
2023-02-02 14:45:00,325.38,325.38,324.74,324.96,53149.0,318.9229,318.9229,318.2956,318.5112,53149.0
2023-02-02 14:50:00,324.98,327.11,324.98,326.88,78528.0,318.5308,320.6185,318.5308,320.3931,78528.0
2023-02-02 14:55:00,326.84,327.96,326.4,327.73,132336.0,320.3539,321.4517,319.9226,321.2262,132336.0
2023-02-02 15:00:00,327.62,327.67,326.66,327.2,97221.0,321.1184,321.1674,320.1775,320.7067,97221.0
2023-02-02 15:05:00,327.19,327.91,327.1,327.62,93321.0,320.6969,321.4027,320.6087,321.1184,93321.0
2023-02-02 15:10:00,327.62,329.06,327.5,328.82,104218.0,321.1184,322.5298,321.0008,322.2946,104218.0
2023-02-02 15:15:00,328.69,329.06,328.0,328.86,84745.0,322.1672,322.5298,321.4909,322.3338,84745.0
2023-02-02 15:20:00,329.03,329.8,328.77,329.66,71432.0,322.5004,323.2551,322.2456,323.1179,71432.0
2023-02-02 15:25:00,329.74,331.17,329.42,330.3,151706.0,323.1963,324.598,322.8827,323.7452,151706.0
2023-02-02 15:30:00,330.32,330.62,329.77,330.09,74173.0,323.7648,324.0589,323.2257,323.5394,74173.0
2023-02-02 15:35:00,330.15,330.94,329.93,330.33,75106.0,323.5982,324.3725,323.3826,323.7746,75106.0
2023-02-02 15:40:00,330.34,330.35,328.14,329.87,89419.0,323.7844,323.7942,321.6281,323.3238,89419.0
2023-02-02 15:45:00,329.89,330.92,329.7,329.93,101905.0,323.3434,324.3529,323.1571,323.3826,101905.0
2023-02-02 15:50:00,329.95,330.58,329.26,329.88,95757.0,323.4022,324.0197,322.7259,323.3336,95757.0
2023-02-02 15:55:00,329.88,330.9,329.87,330.67,209316.0,323.3336,324.3333,323.3238,324.1079,209316.0
2023-02-03 09:30:00,332.95,333.66,329.37,331.16,180129.0,326.3426,327.0385,322.8337,324.5882,180129.0
2023-02-03 09:35:00,331.06,333.45,330.49,332.91,81409.0,324.4901,326.8327,323.9315,326.3034,81409.0
2023-02-03 09:40:00,333.07,335.74,332.0,334.8,142560.0,326.4603,329.0773,325.4115,328.1559,142560.0
2023-02-03 09:45:00,334.96,335.66,334.0,334.02,111496.0,328.3127,328.9989,327.3718,327.3914,111496.0
2023-02-03 09:50:00,334.2,335.0,332.85,333.49,71870.0,327.5678,328.352,326.2446,326.8719,71870.0
2023-02-03 09:55:00,333.49,335.35,332.9,334.54,68265.0,326.8719,328.695,326.2936,327.9011,68265.0
2023-02-03 10:00:00,334.0,335.33,333.53,334.79,66928.0,327.3718,328.6754,326.9111,328.1461,66928.0
2023-02-03 10:05:00,334.67,334.8,333.91,334.79,40032.0,328.0285,328.1559,327.2836,328.1461,40032.0
2023-02-03 10:10:00,334.75,336.0,334.63,335.75,52845.0,328.1069,329.3321,327.9893,329.0871,52845.0
2023-02-03 10:15:00,335.86,336.73,335.34,336.16,30204.0,329.1949,330.0476,328.6852,329.4889,30204.0
2023-02-03 10:20:00,336.19,336.77,335.84,336.51,47397.0,329.5183,330.0868,329.1753,329.832,47397.0
2023-02-03 10:25:00,336.52,337.91,336.5,337.71,42000.0,329.8418,331.2042,329.8222,331.0082,42000.0
2023-02-03 10:30:00,337.63,337.85,336.5,336.5,36065.0,330.9298,331.1454,329.8222,329.8222,36065.0
2023-02-03 10:35:00,336.49,337.3,336.08,336.97,30965.0,329.8124,330.6063,329.4105,330.2829,30965.0
2023-02-03 10:40:00,336.87,337.68,336.38,337.54,53806.0,330.1848,330.9788,329.7046,330.8415,53806.0
2023-02-03 10:45:00,337.66,338.0,337.35,337.65,40733.0,330.9592,331.2924,330.6553,330.9494,40733.0
2023-02-03 10:50:00,337.5,338.67,337.36,338.04,50351.0,330.8023,331.9491,330.6651,331.3316,50351.0
2023-02-03 10:55:00,338.14,340.32,337.98,340.18,75680.0,331.4296,333.5664,331.2728,333.4292,75680.0
2023-02-03 11:00:00,340.22,340.95,340.14,340.8,61940.0,333.4684,334.1839,333.3899,334.0368,61940.0
2023-02-03 11:05:00,340.71,340.75,339.8,340.51,51697.0,333.9486,333.9878,333.0567,333.7526,51697.0
2023-02-03 11:10:00,340.5,341.15,340.35,341.07,46071.0,333.7428,334.3799,333.5958,334.3015,46071.0
2023-02-03 11:15:00,341.09,341.77,340.9,341.18,46107.0,334.3211,334.9876,334.1349,334.4093,46107.0
2023-02-03 11:20:00,341.25,342.24,340.91,341.88,45812.0,334.4779,335.4483,334.1447,335.0954,45812.0
2023-02-03 11:25:00,341.9,342.33,340.95,341.31,45213.0,335.115,335.5365,334.1839,334.5367,45213.0
2023-02-03 11:30:00,341.24,341.37,340.48,341.05,35303.0,334.4681,334.5955,333.7232,334.2819,35303.0
2023-02-03 11:35:00,341.03,341.52,340.13,340.26,31772.0,334.2623,334.7426,333.3801,333.5076,31772.0
2023-02-03 11:40:00,340.28,341.11,339.86,340.61,47647.0,333.5272,334.3407,333.1155,333.8506,47647.0
2023-02-03 11:45:00,340.61,340.71,338.7,338.7,33673.0,333.8506,333.9486,331.9785,331.9785,33673.0
2023-02-03 11:50:00,338.73,339.1,338.4,338.92,47859.0,332.0079,332.3706,331.6845,332.1942,47859.0
2023-02-03 11:55:00,338.75,339.29,338.55,338.77,22933.0,332.0275,332.5568,331.8315,332.0471,22933.0
2023-02-03 12:00:00,338.74,339.91,338.73,339.08,52297.0,332.0177,333.1645,332.0079,332.351,52297.0
2023-02-03 12:05:00,339.21,339.25,338.44,338.63,25783.0,332.4784,332.5176,331.7237,331.9099,25783.0
2023-02-03 12:10:00,338.72,339.26,338.54,339.26,13457.0,331.9981,332.5274,331.8217,332.5274,13457.0
2023-02-03 12:15:00,339.15,339.65,339.01,339.3,14019.0,332.4196,332.9097,332.2824,332.5666,14019.0
2023-02-03 12:20:00,339.3,340.11,339.17,339.97,20088.0,332.5666,333.3605,332.4392,333.2233,20088.0
2023-02-03 12:25:00,339.93,340.5,339.91,340.33,14955.0,333.1841,333.7428,333.1645,333.5762,14955.0
2023-02-03 12:30:00,340.47,341.41,340.41,341.18,33803.0,333.7134,334.6347,333.6546,334.4093,33803.0
2023-02-03 12:35:00,341.17,341.97,340.11,340.31,36071.0,334.3995,335.1836,333.3605,333.5566,36071.0
2023-02-03 12:40:00,340.58,340.69,340.22,340.47,14363.0,333.8212,333.929,333.4684,333.7134,14363.0
2023-02-03 12:45:00,340.45,341.0,340.45,340.74,13298.0,333.6938,334.2329,333.6938,333.978,13298.0
2023-02-03 12:50:00,340.71,341.15,340.06,340.24,28866.0,333.9486,334.3799,333.3115,333.488,28866.0
2023-02-03 12:55:00,340.22,340.62,339.89,340.15,16971.0,333.4684,333.8604,333.1449,333.3997,16971.0
2023-02-03 13:00:00,340.06,340.91,339.89,340.56,26839.0,333.3115,334.1447,333.1449,333.8016,26839.0
2023-02-03 13:05:00,340.61,340.74,339.3,339.71,28030.0,333.8506,333.978,332.5666,332.9685,28030.0
2023-02-03 13:10:00,339.93,340.88,339.77,340.88,25818.0,333.1841,334.1153,333.0273,334.1153,25818.0
2023-02-03 13:15:00,340.81,341.54,340.72,341.14,33758.0,334.0467,334.7622,333.9584,334.3701,33758.0
2023-02-03 13:20:00,341.23,341.75,340.69,340.87,39667.0,334.4583,334.968,333.929,334.1055,39667.0
2023-02-03 13:25:00,341.07,341.57,340.7,341.07,18707.0,334.3015,334.7916,333.9388,334.3015,18707.0
2023-02-03 13:30:00,341.02,341.53,340.83,341.26,14503.0,334.2525,334.7524,334.0663,334.4877,14503.0
2023-02-03 13:35:00,341.38,341.5,340.87,341.48,17543.0,334.6053,334.723,334.1055,334.7034,17543.0
2023-02-03 13:40:00,341.41,341.52,341.14,341.37,14436.0,334.6347,334.7426,334.3701,334.5955,14436.0
2023-02-03 13:45:00,341.37,341.91,340.95,340.99,30893.0,334.5955,335.1248,334.1839,334.2231,30893.0
2023-02-03 13:50:00,341.09,341.87,341.08,341.47,26451.0,334.3211,335.0856,334.3113,334.6936,26451.0
2023-02-03 13:55:00,341.42,341.82,341.28,341.29,24455.0,334.6445,335.0366,334.5073,334.5171,24455.0
2023-02-03 14:00:00,341.21,341.37,340.66,340.82,29985.0,334.4387,334.5955,333.8996,334.0565,29985.0
2023-02-03 14:05:00,340.81,340.83,339.22,339.23,20227.0,334.0467,334.0663,332.4882,332.498,20227.0
2023-02-03 14:10:00,339.29,339.3,337.77,337.8,50569.0,332.5568,332.5666,331.067,331.0964,50569.0
2023-02-03 14:15:00,337.92,337.97,337.14,337.95,40990.0,331.214,331.263,330.4495,331.2434,40990.0
2023-02-03 14:20:00,338.23,338.53,337.18,337.21,21985.0,331.5179,331.8119,330.4887,330.5181,21985.0
2023-02-03 14:25:00,337.39,337.81,337.29,337.45,19675.0,330.6945,331.1062,330.5965,330.7533,19675.0
2023-02-03 14:30:00,337.47,337.99,337.14,337.49,21491.0,330.7729,331.2826,330.4495,330.7925,21491.0
2023-02-03 14:35:00,337.37,338.46,337.33,337.66,22591.0,330.6749,331.7433,330.6357,330.9592,22591.0
2023-02-03 14:40:00,337.73,338.03,337.56,337.77,16561.0,331.0278,331.3218,330.8611,331.067,16561.0
2023-02-03 14:45:00,337.78,338.06,337.55,337.96,14147.0,331.0768,331.3512,330.8513,331.2532,14147.0
2023-02-03 14:50:00,338.01,338.34,337.66,338.28,17398.0,331.3022,331.6257,330.9592,331.5669,17398.0
2023-02-03 14:55:00,338.21,338.22,337.69,337.88,20036.0,331.4982,331.508,330.9886,331.1748,20036.0
2023-02-03 15:00:00,337.85,337.87,337.33,337.47,21548.0,331.1454,331.165,330.6357,330.7729,21548.0
2023-02-03 15:05:00,337.51,338.34,337.28,337.85,62759.0,330.8121,331.6257,330.5867,331.1454,62759.0
2023-02-03 15:10:00,337.76,338.38,337.67,338.27,27162.0,331.0572,331.6649,330.969,331.5571,27162.0
2023-02-03 15:15:00,338.26,339.4,338.26,339.28,30100.0,331.5473,332.6646,331.5473,332.547,30100.0
2023-02-03 15:20:00,339.25,339.7,338.89,339.67,22923.0,332.5176,332.9587,332.1648,332.9293,22923.0
2023-02-03 15:25:00,339.79,340.16,339.61,339.68,25340.0,333.0469,333.4096,332.8705,332.9391,25340.0
2023-02-03 15:30:00,339.63,340.72,339.62,340.01,29136.0,332.8901,333.9584,332.8803,333.2625,29136.0
2023-02-03 15:35:00,339.95,340.26,339.69,339.78,29653.0,333.2037,333.5076,332.9489,333.0371,29653.0
2023-02-03 15:40:00,339.82,340.16,339.45,339.53,51596.0,333.0763,333.4096,332.7136,332.7921,51596.0
2023-02-03 15:45:00,339.59,339.69,339.01,339.38,79342.0,332.8509,332.9489,332.2824,332.645,79342.0
2023-02-03 15:50:00,339.29,339.31,338.34,338.61,118701.0,332.5568,332.5764,331.6257,331.8903,118701.0
2023-02-03 15:55:00,338.61,339.6,338.36,339.08,207995.0,331.8903,332.8607,331.6453,332.351,207995.0
2023-02-06 09:30:00,341.98,343.42,339.51,340.48,61863.0,335.1934,336.6049,332.7724,333.7232,61863.0
2023-02-06 09:35:00,340.68,341.1,339.26,339.29,15562.0,333.9192,334.3309,332.5274,332.5568,15562.0
2023-02-06 09:40:00,339.55,339.82,338.52,339.6,20942.0,332.8117,333.0763,331.8021,332.8607,20942.0
2023-02-06 09:45:00,339.57,340.22,339.26,339.78,41441.0,332.8313,333.4684,332.5274,333.0371,41441.0
2023-02-06 09:50:00,339.65,340.09,338.5,339.12,56882.0,332.9097,333.3409,331.7825,332.3902,56882.0
2023-02-06 09:55:00,339.07,340.07,339.07,339.34,35373.0,332.3412,333.3213,332.3412,332.6058,35373.0
2023-02-06 10:00:00,339.29,339.29,337.78,337.78,15775.0,332.5568,332.5568,331.0768,331.0768,15775.0
2023-02-06 10:05:00,337.88,338.25,337.01,337.17,30533.0,331.1748,331.5375,330.3221,330.4789,30533.0
2023-02-06 10:10:00,337.16,337.38,336.25,336.52,21741.0,330.4691,330.6847,329.5771,329.8418,21741.0
2023-02-06 10:15:00,336.51,337.21,336.43,336.77,19536.0,329.832,330.5181,329.7536,330.0868,19536.0
2023-02-06 10:20:00,336.78,337.95,336.77,337.14,12137.0,330.0966,331.2434,330.0868,330.4495,12137.0
2023-02-06 10:25:00,337.19,337.2,336.79,337.06,8014.0,330.4985,330.5083,330.1064,330.3711,8014.0
2023-02-06 10:30:00,337.12,337.2,336.16,336.79,25929.0,330.4299,330.5083,329.4889,330.1064,25929.0
2023-02-06 10:35:00,336.86,338.27,336.72,337.95,16793.0,330.175,331.5571,330.0378,331.2434,16793.0
2023-02-06 10:40:00,338.02,338.29,337.68,338.1,8752.0,331.312,331.5767,330.9788,331.3904,8752.0
2023-02-06 10:45:00,338.22,338.27,337.16,337.65,13743.0,331.508,331.5571,330.4691,330.9494,13743.0
2023-02-06 10:50:00,337.51,338.17,337.51,338.07,22281.0,330.8121,331.459,330.8121,331.361,22281.0
2023-02-06 10:55:00,338.06,338.4,337.96,338.18,15819.0,331.3512,331.6845,331.2532,331.4688,15819.0
2023-02-06 11:00:00,337.98,338.54,337.96,338.22,15715.0,331.2728,331.8217,331.2532,331.508,15715.0
2023-02-06 11:05:00,338.3,338.78,338.06,338.29,21942.0,331.5865,332.0569,331.3512,331.5767,21942.0
2023-02-06 11:10:00,338.29,338.29,337.76,337.77,6200.0,331.5767,331.5767,331.0572,331.067,6200.0
2023-02-06 11:15:00,337.75,337.95,337.27,337.42,14555.0,331.0474,331.2434,330.5769,330.7239,14555.0
2023-02-06 11:20:00,337.18,337.49,337.01,337.01,10056.0,330.4887,330.7925,330.3221,330.3221,10056.0
2023-02-06 11:25:00,337.13,337.39,336.55,336.74,17153.0,330.4397,330.6945,329.8712,330.0574,17153.0
2023-02-06 11:30:00,336.79,337.12,336.28,336.33,23285.0,330.1064,330.4299,329.6065,329.6556,23285.0
2023-02-06 11:35:00,336.39,336.57,336.06,336.38,8096.0,329.7144,329.8908,329.3909,329.7046,8096.0
2023-02-06 11:40:00,336.35,336.53,336.04,336.1,9569.0,329.6752,329.8516,329.3713,329.4301,9569.0
2023-02-06 11:45:00,336.13,336.48,336.05,336.46,9153.0,329.4595,329.8026,329.3811,329.783,9153.0
2023-02-06 11:50:00,336.49,336.52,335.77,335.94,11064.0,329.8124,329.8418,329.1067,329.2733,11064.0
2023-02-06 11:55:00,335.84,336.08,335.67,335.74,7436.0,329.1753,329.4105,329.0087,329.0773,7436.0
2023-02-06 12:00:00,335.74,336.11,335.73,336.1,7062.0,329.0773,329.4399,329.0675,329.4301,7062.0
2023-02-06 12:05:00,335.98,336.23,335.81,335.81,7743.0,329.3125,329.5575,329.1459,329.1459,7743.0
2023-02-06 12:10:00,335.84,335.98,335.58,335.74,6410.0,329.1753,329.3125,328.9204,329.0773,6410.0
2023-02-06 12:15:00,335.74,335.8,335.28,335.34,10687.0,329.0773,329.1361,328.6264,328.6852,10687.0
2023-02-06 12:20:00,335.35,335.71,335.1,335.6,10254.0,328.695,329.0479,328.45,328.94,10254.0
2023-02-06 12:25:00,335.65,335.85,335.49,335.49,8158.0,328.9891,329.1851,328.8322,328.8322,8158.0
2023-02-06 12:30:00,335.55,335.64,334.95,335.02,23024.0,328.891,328.9792,328.3029,328.3716,23024.0
2023-02-06 12:35:00,335.02,335.35,334.62,334.88,23945.0,328.3716,328.695,327.9795,328.2343,23945.0
2023-02-06 12:40:00,334.92,335.12,334.63,335.04,11201.0,328.2735,328.4696,327.9893,328.3912,11201.0
2023-02-06 12:45:00,335.04,335.1,334.81,334.96,7559.0,328.3912,328.45,328.1657,328.3127,7559.0
2023-02-06 12:50:00,334.96,335.39,334.64,334.76,24897.0,328.3127,328.7342,327.9991,328.1167,24897.0
2023-02-06 12:55:00,334.85,335.55,334.81,335.49,16089.0,328.2049,328.891,328.1657,328.8322,16089.0
2023-02-06 13:00:00,335.59,336.67,335.59,336.45,14667.0,328.9302,329.9888,328.9302,329.7732,14667.0
2023-02-06 13:05:00,336.47,336.65,336.07,336.27,7804.0,329.7928,329.9692,329.4007,329.5967,7804.0
2023-02-06 13:10:00,336.44,337.15,336.33,337.02,16457.0,329.7634,330.4593,329.6556,330.3319,16457.0
2023-02-06 13:15:00,336.84,337.74,336.84,337.74,31361.0,330.1554,331.0376,330.1554,331.0376,31361.0
2023-02-06 13:20:00,337.75,338.98,337.74,338.86,30091.0,331.0474,332.253,331.0376,332.1353,30091.0
2023-02-06 13:25:00,338.76,338.87,338.15,338.4,31093.0,332.0373,332.1452,331.4394,331.6845,31093.0
2023-02-06 13:30:00,338.4,338.57,338.11,338.34,9389.0,331.6845,331.8511,331.4002,331.6257,9389.0
2023-02-06 13:35:00,338.35,338.82,338.34,338.82,11545.0,331.6355,332.0961,331.6257,332.0961,11545.0
2023-02-06 13:40:00,338.73,338.94,338.66,338.93,7588.0,332.0079,332.2138,331.9393,332.204,7588.0
2023-02-06 13:45:00,339.02,339.42,338.95,339.16,27944.0,332.2922,332.6842,332.2236,332.4294,27944.0
2023-02-06 13:50:00,339.24,339.92,339.24,339.52,22301.0,332.5078,333.1743,332.5078,332.7823,22301.0
2023-02-06 13:55:00,339.46,339.64,339.25,339.59,33210.0,332.7234,332.8999,332.5176,332.8509,33210.0
2023-02-06 14:00:00,339.58,339.66,339.05,339.45,30539.0,332.8411,332.9195,332.3216,332.7136,30539.0
2023-02-06 14:05:00,339.39,339.55,339.2,339.55,14726.0,332.6548,332.8117,332.4686,332.8117,14726.0
2023-02-06 14:10:00,339.45,339.57,339.0,339.3,25276.0,332.7136,332.8313,332.2726,332.5666,25276.0
2023-02-06 14:15:00,339.35,339.43,338.74,338.87,27984.0,332.6156,332.694,332.0177,332.1452,27984.0
2023-02-06 14:20:00,338.82,338.86,338.37,338.81,18441.0,332.0961,332.1353,331.6551,332.0863,18441.0
2023-02-06 14:25:00,338.81,339.21,338.75,339.11,15402.0,332.0863,332.4784,332.0275,332.3804,15402.0
2023-02-06 14:30:00,339.1,339.37,338.86,339.37,11809.0,332.3706,332.6352,332.1353,332.6352,11809.0
2023-02-06 14:35:00,339.46,339.68,339.21,339.55,33466.0,332.7234,332.9391,332.4784,332.8117,33466.0
2023-02-06 14:40:00,339.47,339.53,338.38,338.57,30041.0,332.7332,332.7921,331.6649,331.8511,30041.0
2023-02-06 14:45:00,338.61,338.88,338.53,338.56,24192.0,331.8903,332.155,331.8119,331.8413,24192.0
2023-02-06 14:50:00,338.67,338.72,337.77,337.77,18632.0,331.9491,331.9981,331.067,331.067,18632.0
2023-02-06 14:55:00,337.78,338.28,337.69,338.26,9830.0,331.0768,331.5669,330.9886,331.5473,9830.0
2023-02-06 15:00:00,338.27,338.41,337.39,337.54,16432.0,331.5571,331.6943,330.6945,330.8415,16432.0
2023-02-06 15:05:00,337.55,337.56,337.09,337.52,14664.0,330.8513,330.8611,330.4005,330.8219,14664.0
2023-02-06 15:10:00,337.52,337.59,336.88,336.92,17069.0,330.8219,330.8906,330.1946,330.2338,17069.0
2023-02-06 15:15:00,336.98,337.48,336.8,337.37,13236.0,330.2927,330.7827,330.1162,330.6749,13236.0
2023-02-06 15:20:00,337.31,337.51,337.06,337.12,23159.0,330.6161,330.8121,330.3711,330.4299,23159.0
2023-02-06 15:25:00,337.14,337.43,337.01,337.13,16547.0,330.4495,330.7337,330.3221,330.4397,16547.0
2023-02-06 15:30:00,337.19,337.19,336.52,337.13,26336.0,330.4985,330.4985,329.8418,330.4397,26336.0
2023-02-06 15:35:00,337.12,337.5,336.69,336.99,32555.0,330.4299,330.8023,330.0084,330.3025,32555.0
2023-02-06 15:40:00,337.0,337.22,336.92,337.01,28375.0,330.3123,330.5279,330.2338,330.3221,28375.0
2023-02-06 15:45:00,337.06,337.46,336.78,337.15,39241.0,330.3711,330.7631,330.0966,330.4593,39241.0
2023-02-06 15:50:00,337.07,337.19,336.57,336.73,54143.0,330.3809,330.4985,329.8908,330.0476,54143.0
2023-02-06 15:55:00,336.72,337.68,336.32,337.54,94496.0,330.0378,330.9788,329.6458,330.8415,94496.0
2023-02-07 09:30:00,336.05,336.63,334.58,334.88,52801.0,329.3811,329.9496,327.9403,328.2343,52801.0
2023-02-07 09:35:00,335.0,335.65,334.6,334.87,31092.0,328.352,328.9891,327.9599,328.2245,31092.0
2023-02-07 09:40:00,335.21,335.59,334.61,334.69,15416.0,328.5578,328.9302,327.9697,328.0481,15416.0
2023-02-07 09:45:00,334.78,335.78,334.55,334.55,46966.0,328.1363,329.1165,327.9109,327.9109,46966.0
2023-02-07 09:50:00,334.6,335.09,333.76,334.19,36986.0,327.9599,328.4402,327.1366,327.558,36986.0
2023-02-07 09:55:00,334.19,334.61,333.91,334.09,8554.0,327.558,327.9697,327.2836,327.46,8554.0
2023-02-07 10:00:00,333.89,334.48,333.76,333.79,17499.0,327.264,327.8423,327.1366,327.166,17499.0
2023-02-07 10:05:00,333.79,334.53,333.22,333.44,21737.0,327.166,327.8913,326.6073,326.8229,21737.0
2023-02-07 10:10:00,333.46,333.69,333.31,333.48,14993.0,326.8425,327.0679,326.6955,326.8621,14993.0
2023-02-07 10:15:00,333.41,333.42,332.69,333.18,30706.0,326.7935,326.8033,326.0878,326.5681,30706.0
2023-02-07 10:20:00,333.32,333.48,333.07,333.37,11073.0,326.7053,326.8621,326.4603,326.7543,11073.0
2023-02-07 10:25:00,333.37,334.13,333.31,333.88,11741.0,326.7543,327.4992,326.6955,327.2542,11741.0
2023-02-07 10:30:00,334.02,334.44,333.9,334.35,14050.0,327.3914,327.8031,327.2738,327.7148,14050.0
2023-02-07 10:35:00,334.36,334.84,334.23,334.73,17535.0,327.7247,328.1951,327.5972,328.0873,17535.0
2023-02-07 10:40:00,334.73,336.0,334.61,335.01,18762.0,328.0873,329.3321,327.9697,328.3618,18762.0
2023-02-07 10:45:00,335.03,335.81,334.94,335.55,16621.0,328.3814,329.1459,328.2931,328.891,16621.0
2023-02-07 10:50:00,335.55,335.55,334.62,334.63,13310.0,328.891,328.891,327.9795,327.9893,13310.0
2023-02-07 10:55:00,334.65,334.66,334.21,334.52,18466.0,328.0089,328.0187,327.5776,327.8815,18466.0
2023-02-07 11:00:00,334.26,334.56,334.26,334.56,6756.0,327.6266,327.9207,327.6266,327.9207,6756.0
2023-02-07 11:05:00,334.47,335.24,334.28,335.06,25890.0,327.8325,328.5872,327.6462,328.4108,25890.0
2023-02-07 11:10:00,335.23,335.33,334.81,335.06,8485.0,328.5774,328.6754,328.1657,328.4108,8485.0
2023-02-07 11:15:00,334.75,334.89,334.39,334.55,9740.0,328.1069,328.2441,327.7541,327.9109,9740.0
2023-02-07 11:20:00,334.52,334.98,334.2,334.88,14419.0,327.8815,328.3323,327.5678,328.2343,14419.0
2023-02-07 11:25:00,334.88,335.85,334.5,335.85,15613.0,328.2343,329.1851,327.8619,329.1851,15613.0
2023-02-07 11:30:00,335.95,336.15,335.59,335.96,14221.0,329.2831,329.4791,328.9302,329.2929,14221.0
2023-02-07 11:35:00,335.99,336.2,335.59,336.18,24870.0,329.3223,329.5281,328.9302,329.5085,24870.0
2023-02-07 11:40:00,336.07,336.55,335.8,336.15,11582.0,329.4007,329.8712,329.1361,329.4791,11582.0
2023-02-07 11:45:00,336.06,336.77,336.06,336.44,10284.0,329.3909,330.0868,329.3909,329.7634,10284.0
2023-02-07 11:50:00,336.36,337.27,336.3,337.13,8177.0,329.685,330.5769,329.6262,330.4397,8177.0
2023-02-07 11:55:00,337.1,337.39,336.35,336.6,14770.0,330.4103,330.6945,329.6752,329.9202,14770.0
2023-02-07 12:00:00,336.58,336.63,336.2,336.45,18040.0,329.9006,329.9496,329.5281,329.7732,18040.0
2023-02-07 12:05:00,336.58,336.89,336.41,336.57,9127.0,329.9006,330.2044,329.734,329.8908,9127.0
2023-02-07 12:10:00,336.56,337.23,336.5,337.1,14463.0,329.881,330.5377,329.8222,330.4103,14463.0
2023-02-07 12:15:00,337.23,337.3,336.67,336.74,18951.0,330.5377,330.6063,329.9888,330.0574,18951.0
2023-02-07 12:20:00,336.7,336.82,336.06,336.13,3183.0,330.0182,330.1358,329.3909,329.4595,3183.0
2023-02-07 12:25:00,336.16,336.25,335.35,335.72,9024.0,329.4889,329.5771,328.695,329.0577,9024.0
2023-02-07 12:30:00,335.71,335.71,335.17,335.19,10275.0,329.0479,329.0479,328.5186,328.5382,10275.0
2023-02-07 12:35:00,335.18,335.33,334.52,334.74,5625.0,328.5284,328.6754,327.8815,328.0971,5625.0
2023-02-07 12:40:00,334.8,336.11,334.79,336.02,5296.0,328.1559,329.4399,328.1461,329.3517,5296.0
2023-02-07 12:45:00,336.44,337.07,336.23,336.69,11413.0,329.7634,330.3809,329.5575,330.0084,11413.0
2023-02-07 12:50:00,336.81,337.18,336.43,337.18,17618.0,330.126,330.4887,329.7536,330.4887,17618.0
2023-02-07 12:55:00,337.21,337.61,336.81,336.81,16726.0,330.5181,330.9102,330.126,330.126,16726.0
2023-02-07 13:00:00,337.03,337.44,336.8,337.24,18886.0,330.3417,330.7435,330.1162,330.5475,18886.0
2023-02-07 13:05:00,337.26,337.45,336.99,337.0,14563.0,330.5671,330.7533,330.3025,330.3123,14563.0
2023-02-07 13:10:00,336.97,337.14,336.78,336.8,16128.0,330.2829,330.4495,330.0966,330.1162,16128.0
2023-02-07 13:15:00,336.72,337.44,336.71,337.11,11385.0,330.0378,330.7435,330.028,330.4201,11385.0
2023-02-07 13:20:00,337.13,337.14,336.59,336.86,4578.0,330.4397,330.4495,329.9104,330.175,4578.0
2023-02-07 13:25:00,336.76,336.86,335.94,335.94,7277.0,330.077,330.175,329.2733,329.2733,7277.0
2023-02-07 13:30:00,335.77,335.89,334.98,335.27,7736.0,329.1067,329.2243,328.3323,328.6166,7736.0
2023-02-07 13:35:00,335.26,335.9,335.09,335.82,8288.0,328.6068,329.2341,328.4402,329.1557,8288.0
2023-02-07 13:40:00,335.96,336.36,335.62,335.78,8049.0,329.2929,329.685,328.9596,329.1165,8049.0
2023-02-07 13:45:00,335.8,336.14,335.61,336.02,6929.0,329.1361,329.4693,328.9498,329.3517,6929.0
2023-02-07 13:50:00,336.05,336.48,335.88,336.48,6802.0,329.3811,329.8026,329.2145,329.8026,6802.0
2023-02-07 13:55:00,336.46,336.78,336.45,336.59,11181.0,329.783,330.0966,329.7732,329.9104,11181.0
2023-02-07 14:00:00,336.62,337.13,336.62,336.95,14984.0,329.9398,330.4397,329.9398,330.2633,14984.0
2023-02-07 14:05:00,336.91,337.67,336.87,337.52,12357.0,330.224,330.969,330.1848,330.8219,12357.0
2023-02-07 14:10:00,337.45,337.67,337.32,337.54,13771.0,330.7533,330.969,330.6259,330.8415,13771.0
2023-02-07 14:15:00,337.56,337.93,337.33,337.9,18397.0,330.8611,331.2238,330.6357,331.1944,18397.0
2023-02-07 14:20:00,337.92,338.36,337.79,337.94,34540.0,331.214,331.6453,331.0866,331.2336,34540.0
2023-02-07 14:25:00,337.83,337.95,337.28,337.51,11238.0,331.1258,331.2434,330.5867,330.8121,11238.0
2023-02-07 14:30:00,337.52,337.88,337.43,337.56,15987.0,330.8219,331.1748,330.7337,330.8611,15987.0
2023-02-07 14:35:00,337.51,337.9,337.46,337.85,21759.0,330.8121,331.1944,330.7631,331.1454,21759.0
2023-02-07 14:40:00,337.85,338.2,337.77,337.93,10051.0,331.1454,331.4884,331.067,331.2238,10051.0
2023-02-07 14:45:00,338.08,338.58,338.03,338.55,7426.0,331.3708,331.8609,331.3218,331.8315,7426.0
2023-02-07 14:50:00,338.38,338.61,338.17,338.49,5700.0,331.6649,331.8903,331.459,331.7727,5700.0
2023-02-07 14:55:00,338.49,338.98,338.49,338.79,12951.0,331.7727,332.253,331.7727,332.0667,12951.0
2023-02-07 15:00:00,338.91,339.41,338.86,338.91,7955.0,332.1844,332.6744,332.1353,332.1844,7955.0
2023-02-07 15:05:00,338.91,339.06,338.5,338.81,14112.0,332.1844,332.3314,331.7825,332.0863,14112.0
2023-02-07 15:10:00,338.81,339.36,338.78,339.06,19421.0,332.0863,332.6254,332.0569,332.3314,19421.0
2023-02-07 15:15:00,339.29,339.65,339.16,339.49,12535.0,332.5568,332.9097,332.4294,332.7528,12535.0
2023-02-07 15:20:00,339.56,339.87,339.37,339.57,14366.0,332.8215,333.1253,332.6352,332.8313,14366.0
2023-02-07 15:25:00,339.57,339.94,339.51,339.94,31932.0,332.8313,333.1939,332.7724,333.1939,31932.0
2023-02-07 15:30:00,339.88,340.28,339.83,339.95,40918.0,333.1351,333.5272,333.0861,333.2037,40918.0
2023-02-07 15:35:00,339.84,340.56,339.57,340.4,25703.0,333.0959,333.8016,332.8313,333.6448,25703.0
2023-02-07 15:40:00,340.38,340.61,340.02,340.24,26955.0,333.6252,333.8506,333.2723,333.488,26955.0
2023-02-07 15:45:00,340.24,340.36,339.62,340.08,41768.0,333.488,333.6056,332.8803,333.3311,41768.0
2023-02-07 15:50:00,340.17,340.96,340.08,340.78,50707.0,333.4194,334.1937,333.3311,334.0172,50707.0
2023-02-07 15:55:00,340.78,340.78,339.4,339.69,92147.0,334.0172,334.0172,332.6646,332.9489,92147.0
2023-02-08 09:30:00,338.56,341.16,338.44,340.97,41433.0,331.8413,334.3897,331.7237,334.2035,41433.0
2023-02-08 09:35:00,341.04,342.24,339.8,340.21,18457.0,334.2721,335.4483,333.0567,333.4586,18457.0
2023-02-08 09:40:00,340.36,340.87,339.92,340.3,15333.0,333.6056,334.1055,333.1743,333.5468,15333.0
2023-02-08 09:45:00,340.05,340.24,338.53,338.89,50876.0,333.3017,333.488,331.8119,332.1648,50876.0
2023-02-08 09:50:00,338.97,339.6,338.93,339.59,12821.0,332.2432,332.8607,332.204,332.8509,12821.0
2023-02-08 09:55:00,339.72,340.05,339.38,339.73,13399.0,332.9783,333.3017,332.645,332.9881,13399.0
2023-02-08 10:00:00,339.32,339.33,338.46,338.59,9298.0,332.5862,332.596,331.7433,331.8707,9298.0
2023-02-08 10:05:00,338.51,338.51,337.82,338.15,6339.0,331.7923,331.7923,331.116,331.4394,6339.0
2023-02-08 10:10:00,338.25,338.6,338.08,338.55,8869.0,331.5375,331.8805,331.3708,331.8315,8869.0
2023-02-08 10:15:00,338.79,339.4,338.76,339.26,8755.0,332.0667,332.6646,332.0373,332.5274,8755.0
2023-02-08 10:20:00,339.29,339.61,338.85,339.13,6078.0,332.5568,332.8705,332.1255,332.4,6078.0
2023-02-08 10:25:00,339.06,339.44,338.97,339.36,5121.0,332.3314,332.7038,332.2432,332.6254,5121.0
2023-02-08 10:30:00,339.36,339.9,339.28,339.79,15406.0,332.6254,333.1547,332.547,333.0469,15406.0
2023-02-08 10:35:00,339.79,339.99,339.2,339.55,16939.0,333.0469,333.2429,332.4686,332.8117,16939.0
2023-02-08 10:40:00,339.48,340.35,339.48,340.35,4047.0,332.743,333.5958,332.743,333.5958,4047.0
2023-02-08 10:45:00,340.37,340.5,339.75,339.75,6301.0,333.6154,333.7428,333.0077,333.0077,6301.0
2023-02-08 10:50:00,339.73,340.39,339.73,340.02,11500.0,332.9881,333.635,332.9881,333.2723,11500.0
2023-02-08 10:55:00,339.98,340.04,339.39,339.94,13501.0,333.2331,333.2919,332.6548,333.1939,13501.0
2023-02-08 11:00:00,339.79,340.01,339.67,339.81,11799.0,333.0469,333.2625,332.9293,333.0665,11799.0
2023-02-08 11:05:00,339.73,340.2,339.72,340.15,7095.0,332.9881,333.4488,332.9783,333.3997,7095.0
2023-02-08 11:10:00,340.14,340.33,340.03,340.28,7809.0,333.3899,333.5762,333.2821,333.5272,7809.0
2023-02-08 11:15:00,340.34,340.5,339.96,340.05,14965.0,333.586,333.7428,333.2135,333.3017,14965.0
2023-02-08 11:20:00,340.0,340.14,339.85,340.06,5617.0,333.2527,333.3899,333.1057,333.3115,5617.0
2023-02-08 11:25:00,340.06,340.07,339.21,339.42,23968.0,333.3115,333.3213,332.4784,332.6842,23968.0
2023-02-08 11:30:00,339.5,339.87,339.42,339.8,13028.0,332.7626,333.1253,332.6842,333.0567,13028.0
2023-02-08 11:35:00,339.75,340.32,339.75,340.09,8968.0,333.0077,333.5664,333.0077,333.3409,8968.0
2023-02-08 11:40:00,339.99,340.05,339.87,339.87,9307.0,333.2429,333.3017,333.1253,333.1253,9307.0
2023-02-08 11:45:00,339.99,340.09,339.11,339.22,25964.0,333.2429,333.3409,332.3804,332.4882,25964.0
2023-02-08 11:50:00,339.33,339.66,339.25,339.56,12974.0,332.596,332.9195,332.5176,332.8215,12974.0
2023-02-08 11:55:00,339.52,340.14,339.42,340.13,4682.0,332.7823,333.3899,332.6842,333.3801,4682.0
2023-02-08 12:00:00,340.13,340.13,339.8,339.83,14999.0,333.3801,333.3801,333.0567,333.0861,14999.0
2023-02-08 12:05:00,339.82,339.96,339.73,339.81,9422.0,333.0763,333.2135,332.9881,333.0665,9422.0
2023-02-08 12:10:00,339.82,340.16,339.82,340.0,26258.0,333.0763,333.4096,333.0763,333.2527,26258.0
2023-02-08 12:15:00,339.94,340.51,339.78,340.51,17797.0,333.1939,333.7526,333.0371,333.7526,17797.0
2023-02-08 12:20:00,340.5,341.42,340.5,341.22,12337.0,333.7428,334.6445,333.7428,334.4485,12337.0
2023-02-08 12:25:00,341.21,341.23,340.67,340.98,4558.0,334.4387,334.4583,333.9094,334.2133,4558.0
2023-02-08 12:30:00,340.9,341.07,340.69,340.87,19783.0,334.1349,334.3015,333.929,334.1055,19783.0
2023-02-08 12:35:00,340.77,341.18,340.68,340.77,32180.0,334.0074,334.4093,333.9192,334.0074,32180.0
2023-02-08 12:40:00,340.65,340.9,340.55,340.79,9723.0,333.8898,334.1349,333.7918,334.027,9723.0
2023-02-08 12:45:00,340.88,341.25,340.67,341.23,17658.0,334.1153,334.4779,333.9094,334.4583,17658.0
2023-02-08 12:50:00,341.19,341.38,340.98,340.98,19901.0,334.4191,334.6053,334.2133,334.2133,19901.0
2023-02-08 12:55:00,340.89,341.14,340.81,340.94,6665.0,334.1251,334.3701,334.0467,334.1741,6665.0
2023-02-08 13:00:00,341.08,341.45,340.9,341.43,12042.0,334.3113,334.674,334.1349,334.6543,12042.0
2023-02-08 13:05:00,341.69,342.09,341.68,341.85,14845.0,334.9092,335.3012,334.8994,335.066,14845.0
2023-02-08 13:10:00,341.82,342.0,341.75,342.0,3660.0,335.0366,335.213,334.968,335.213,3660.0
2023-02-08 13:15:00,342.0,342.71,342.0,342.71,15042.0,335.213,335.9089,335.213,335.9089,15042.0
2023-02-08 13:20:00,342.68,342.87,342.54,342.61,11696.0,335.8795,336.0658,335.7423,335.8109,11696.0
2023-02-08 13:25:00,342.54,342.77,342.04,342.15,6249.0,335.7423,335.9678,335.2522,335.3601,6249.0
2023-02-08 13:30:00,342.15,342.35,342.05,342.29,6229.0,335.3601,335.5561,335.262,335.4973,6229.0
2023-02-08 13:35:00,342.18,342.38,341.73,341.84,20684.0,335.3895,335.5855,334.9484,335.0562,20684.0
2023-02-08 13:40:00,341.69,341.97,341.67,341.94,8503.0,334.9092,335.1836,334.8896,335.1542,8503.0
2023-02-08 13:45:00,341.99,341.99,341.72,341.79,7766.0,335.2032,335.2032,334.9386,335.0072,7766.0
2023-02-08 13:50:00,341.72,341.97,341.65,341.73,26277.0,334.9386,335.1836,334.87,334.9484,26277.0
2023-02-08 13:55:00,341.7,341.98,341.7,341.79,8137.0,334.919,335.1934,334.919,335.0072,8137.0
2023-02-08 14:00:00,341.79,341.88,341.44,341.67,23476.0,335.0072,335.0954,334.6641,334.8896,23476.0
2023-02-08 14:05:00,341.57,341.94,341.38,341.94,11022.0,334.7916,335.1542,334.6053,335.1542,11022.0
2023-02-08 14:10:00,341.92,342.21,341.83,341.88,9749.0,335.1346,335.4189,335.0464,335.0954,9749.0
2023-02-08 14:15:00,341.99,342.31,341.99,342.25,3786.0,335.2032,335.5169,335.2032,335.4581,3786.0
2023-02-08 14:20:00,342.24,342.4,342.16,342.4,8760.0,335.4483,335.6051,335.3699,335.6051,8760.0
2023-02-08 14:25:00,342.41,342.45,341.68,341.75,8131.0,335.6149,335.6541,334.8994,334.968,8131.0
2023-02-08 14:30:00,341.79,342.19,341.74,341.8,9096.0,335.0072,335.3993,334.9582,335.017,9096.0
2023-02-08 14:35:00,341.88,342.43,341.79,342.4,8089.0,335.0954,335.6345,335.0072,335.6051,8089.0
2023-02-08 14:40:00,342.43,342.43,341.66,341.74,10044.0,335.6345,335.6345,334.8798,334.9582,10044.0
2023-02-08 14:45:00,341.72,342.05,341.61,341.86,6097.0,334.9386,335.262,334.8308,335.0758,6097.0
2023-02-08 14:50:00,341.97,342.06,341.73,341.77,7760.0,335.1836,335.2718,334.9484,334.9876,7760.0
2023-02-08 14:55:00,341.77,342.33,341.77,342.13,9201.0,334.9876,335.5365,334.9876,335.3405,9201.0
2023-02-08 15:00:00,342.11,342.15,341.63,341.64,8818.0,335.3209,335.3601,334.8504,334.8602,8818.0
2023-02-08 15:05:00,341.69,341.8,341.59,341.71,12779.0,334.9092,335.017,334.8112,334.9288,12779.0
2023-02-08 15:10:00,341.7,341.7,341.25,341.36,23009.0,334.919,334.919,334.4779,334.5857,23009.0
2023-02-08 15:15:00,341.44,341.81,341.43,341.65,12984.0,334.6641,335.0268,334.6543,334.87,12984.0
2023-02-08 15:20:00,341.76,342.11,341.66,341.75,16474.0,334.9778,335.3209,334.8798,334.968,16474.0
2023-02-08 15:25:00,341.76,342.01,341.73,341.9,15240.0,334.9778,335.2228,334.9484,335.115,15240.0
2023-02-08 15:30:00,341.85,342.22,341.72,341.84,18411.0,335.066,335.4287,334.9386,335.0562,18411.0
2023-02-08 15:35:00,341.79,342.2,341.75,342.14,11137.0,335.0072,335.4091,334.968,335.3503,11137.0
2023-02-08 15:40:00,342.08,342.08,341.73,341.86,22079.0,335.2914,335.2914,334.9484,335.0758,22079.0
2023-02-08 15:45:00,341.79,341.87,341.17,341.17,30022.0,335.0072,335.0856,334.3995,334.3995,30022.0
2023-02-08 15:50:00,341.17,341.35,340.47,340.77,53674.0,334.3995,334.5759,333.7134,334.0074,53674.0
2023-02-08 15:55:00,340.71,341.17,340.69,340.73,74399.0,333.9486,334.3995,333.929,333.9682,74399.0
2023-02-09 09:30:00,341.0,344.44,340.5,343.79,130238.0,334.2329,337.6046,333.7428,336.9675,130238.0
2023-02-09 09:35:00,343.55,344.59,343.0,343.69,25163.0,336.7323,337.7516,336.1932,336.8695,25163.0
2023-02-09 09:40:00,343.68,344.97,343.47,344.09,19337.0,336.8597,338.1241,336.6539,337.2616,19337.0
2023-02-09 09:45:00,344.4,345.0,343.97,344.94,25114.0,337.5654,338.1535,337.1439,338.0947,25114.0
2023-02-09 09:50:00,344.75,345.49,344.48,345.28,16310.0,337.9085,338.6338,337.6438,338.4279,16310.0
2023-02-09 09:55:00,345.31,346.76,345.13,346.46,25059.0,338.4573,339.8786,338.2809,339.5845,25059.0
2023-02-09 10:00:00,346.28,346.6,345.4,345.62,16150.0,339.4081,339.7217,338.5456,338.7612,16150.0
2023-02-09 10:05:00,345.75,346.47,345.34,345.81,16289.0,338.8886,339.5943,338.4868,338.9474,16289.0
2023-02-09 10:10:00,345.9,346.79,345.29,346.22,82456.0,339.0356,339.908,338.4377,339.3493,82456.0
2023-02-09 10:15:00,346.36,347.35,345.05,345.42,62042.0,339.4865,340.4569,338.2025,338.5652,62042.0
2023-02-09 10:20:00,345.64,345.94,345.27,345.5,10676.0,338.7808,339.0748,338.4181,338.6436,10676.0
2023-02-09 10:25:00,345.37,345.84,344.75,345.12,17420.0,338.5162,338.9768,337.9085,338.2711,17420.0
2023-02-09 10:30:00,345.06,345.36,344.56,345.1,35337.0,338.2123,338.5064,337.7222,338.2515,35337.0
2023-02-09 10:35:00,345.12,345.28,344.5,344.74,27807.0,338.2711,338.4279,337.6634,337.8987,27807.0
2023-02-09 10:40:00,344.75,344.96,343.87,344.95,14485.0,337.9085,338.1143,337.0459,338.1045,14485.0
2023-02-09 10:45:00,344.82,344.95,344.09,344.35,9728.0,337.9771,338.1045,337.2616,337.5164,9728.0
2023-02-09 10:50:00,344.62,345.05,344.35,345.03,7876.0,337.781,338.2025,337.5164,338.1829,7876.0
2023-02-09 10:55:00,344.95,345.72,344.89,345.19,22455.0,338.1045,338.8592,338.0457,338.3397,22455.0
2023-02-09 11:00:00,345.35,345.42,345.07,345.28,15460.0,338.4966,338.5652,338.2221,338.4279,15460.0
2023-02-09 11:05:00,345.15,345.15,343.88,344.43,14253.0,338.3005,338.3005,337.0557,337.5948,14253.0
2023-02-09 11:10:00,344.51,344.67,344.18,344.42,9148.0,337.6732,337.83,337.3498,337.585,9148.0
2023-02-09 11:15:00,344.34,344.4,343.18,343.18,5605.0,337.5066,337.5654,336.3696,336.3696,5605.0
2023-02-09 11:20:00,343.12,343.61,342.75,343.32,20286.0,336.3108,336.7911,335.9482,336.5068,20286.0
2023-02-09 11:25:00,343.44,343.57,343.13,343.39,6557.0,336.6245,336.7519,336.3206,336.5755,6557.0
2023-02-09 11:30:00,343.21,343.94,343.2,343.72,25513.0,336.399,337.1145,336.3892,336.8989,25513.0
2023-02-09 11:35:00,343.84,344.13,343.53,343.63,13568.0,337.0165,337.3008,336.7127,336.8107,13568.0
2023-02-09 11:40:00,343.76,344.3,343.64,343.77,21292.0,336.9381,337.4674,336.8205,336.9479,21292.0
2023-02-09 11:45:00,343.83,343.85,343.2,343.2,13113.0,337.0067,337.0263,336.3892,336.3892,13113.0
2023-02-09 11:50:00,343.19,343.8,342.53,343.64,15822.0,336.3794,336.9773,335.7325,336.8205,15822.0
2023-02-09 11:55:00,343.85,343.86,343.25,343.33,15651.0,337.0263,337.0361,336.4382,336.5166,15651.0
2023-02-09 12:00:00,343.44,343.86,343.39,343.55,6874.0,336.6245,337.0361,336.5755,336.7323,6874.0
2023-02-09 12:05:00,343.55,343.84,343.55,343.84,7093.0,336.7323,337.0165,336.7323,337.0165,7093.0
2023-02-09 12:10:00,343.9,344.1,343.55,343.63,13495.0,337.0753,337.2714,336.7323,336.8107,13495.0
2023-02-09 12:15:00,343.63,343.72,342.93,343.28,15600.0,336.8107,336.8989,336.1246,336.4676,15600.0
2023-02-09 12:20:00,343.1,343.28,342.71,342.87,17411.0,336.2912,336.4676,335.9089,336.0658,17411.0
2023-02-09 12:25:00,342.82,343.04,342.24,342.73,10843.0,336.0168,336.2324,335.4483,335.9285,10843.0
2023-02-09 12:30:00,342.58,342.83,341.87,342.0,17257.0,335.7815,336.0266,335.0856,335.213,17257.0
2023-02-09 12:35:00,342.0,342.14,341.57,341.63,7422.0,335.213,335.3503,334.7916,334.8504,7422.0
2023-02-09 12:40:00,341.6,342.19,341.42,342.04,10153.0,334.821,335.3993,334.6445,335.2522,10153.0
2023-02-09 12:45:00,342.21,342.25,341.7,342.01,8640.0,335.4189,335.4581,334.919,335.2228,8640.0
2023-02-09 12:50:00,342.02,342.26,341.92,342.22,6664.0,335.2326,335.4679,335.1346,335.4287,6664.0
2023-02-09 12:55:00,342.03,342.51,341.96,342.33,10151.0,335.2424,335.7129,335.1738,335.5365,10151.0
2023-02-09 13:00:00,342.44,342.54,342.17,342.54,10998.0,335.6443,335.7423,335.3797,335.7423,10998.0
2023-02-09 13:05:00,342.56,342.97,342.23,342.31,12646.0,335.7619,336.1638,335.4385,335.5169,12646.0
2023-02-09 13:10:00,342.26,342.46,342.04,342.06,7768.0,335.4679,335.6639,335.2522,335.2718,7768.0
2023-02-09 13:15:00,342.15,342.25,341.77,342.15,13197.0,335.3601,335.4581,334.9876,335.3601,13197.0
2023-02-09 13:20:00,342.28,342.52,341.88,342.5,20728.0,335.4875,335.7227,335.0954,335.7031,20728.0
2023-02-09 13:25:00,342.45,343.0,342.34,342.67,11304.0,335.6541,336.1932,335.5463,335.8697,11304.0
2023-02-09 13:30:00,342.56,342.65,342.18,342.65,12676.0,335.7619,335.8501,335.3895,335.8501,12676.0
2023-02-09 13:35:00,342.9,342.9,342.41,342.6,4458.0,336.0952,336.0952,335.6149,335.8011,4458.0
2023-02-09 13:40:00,342.67,342.71,342.2,342.27,4690.0,335.8697,335.9089,335.4091,335.4777,4690.0
2023-02-09 13:45:00,342.21,342.87,342.15,342.73,17127.0,335.4189,336.0658,335.3601,335.9285,17127.0
2023-02-09 13:50:00,342.72,343.38,342.72,343.38,9260.0,335.9187,336.5656,335.9187,336.5656,9260.0
2023-02-09 13:55:00,343.38,343.51,343.22,343.44,4526.0,336.5656,336.6931,336.4088,336.6245,4526.0
2023-02-09 14:00:00,343.52,343.67,343.36,343.52,7118.0,336.7029,336.8499,336.546,336.7029,7118.0
2023-02-09 14:05:00,343.47,343.63,343.16,343.54,11181.0,336.6539,336.8107,336.35,336.7225,11181.0
2023-02-09 14:10:00,343.57,343.74,343.45,343.5,8967.0,336.7519,336.9185,336.6343,336.6833,8967.0
2023-02-09 14:15:00,343.55,343.64,342.95,342.96,7490.0,336.7323,336.8205,336.1442,336.154,7490.0
2023-02-09 14:20:00,342.96,343.22,342.67,342.81,18817.0,336.154,336.4088,335.8697,336.007,18817.0
2023-02-09 14:25:00,342.79,343.24,342.73,343.11,5493.0,335.9874,336.4284,335.9285,336.301,5493.0
2023-02-09 14:30:00,343.09,343.49,343.0,343.05,10206.0,336.2814,336.6735,336.1932,336.2422,10206.0
2023-02-09 14:35:00,343.0,343.21,342.95,343.03,10716.0,336.1932,336.399,336.1442,336.2226,10716.0
2023-02-09 14:40:00,343.06,343.41,343.05,343.41,11749.0,336.252,336.5951,336.2422,336.5951,11749.0
2023-02-09 14:45:00,343.32,343.37,343.04,343.13,5650.0,336.5068,336.5558,336.2324,336.3206,5650.0
2023-02-09 14:50:00,343.17,343.26,342.59,342.59,9061.0,336.3598,336.448,335.7913,335.7913,9061.0
2023-02-09 14:55:00,342.71,343.0,342.71,342.94,12085.0,335.9089,336.1932,335.9089,336.1344,12085.0
2023-02-09 15:00:00,343.01,343.37,342.86,343.05,7080.0,336.203,336.5558,336.056,336.2422,7080.0
2023-02-09 15:05:00,343.03,343.49,343.02,343.38,6896.0,336.2226,336.6735,336.2128,336.5656,6896.0
2023-02-09 15:10:00,343.34,343.36,342.97,343.27,9915.0,336.5264,336.546,336.1638,336.4578,9915.0
2023-02-09 15:15:00,343.21,343.21,343.02,343.12,9330.0,336.399,336.399,336.2128,336.3108,9330.0
2023-02-09 15:20:00,343.05,343.29,342.93,343.27,8289.0,336.2422,336.4774,336.1246,336.4578,8289.0
2023-02-09 15:25:00,343.29,343.29,342.86,343.07,19912.0,336.4774,336.4774,336.056,336.2618,19912.0
2023-02-09 15:30:00,343.06,343.07,342.38,342.77,20109.0,336.252,336.2618,335.5855,335.9678,20109.0
2023-02-09 15:35:00,342.77,343.26,342.53,343.13,17099.0,335.9678,336.448,335.7325,336.3206,17099.0
2023-02-09 15:40:00,343.36,343.36,342.91,343.13,11544.0,336.546,336.546,336.105,336.3206,11544.0
2023-02-09 15:45:00,343.1,343.36,342.56,342.67,26179.0,336.2912,336.546,335.7619,335.8697,26179.0
2023-02-09 15:50:00,342.68,343.32,342.68,343.05,32294.0,335.8795,336.5068,335.8795,336.2422,32294.0
2023-02-09 15:55:00,343.0,343.0,341.63,341.81,137623.0,336.1932,336.1932,334.8504,335.0268,137623.0
2023-02-10 09:30:00,343.27,344.18,342.73,343.81,42412.0,336.4578,337.3498,335.9285,336.9871,42412.0
2023-02-10 09:35:00,343.63,346.07,343.62,345.72,44483.0,336.8107,339.2023,336.8009,338.8592,44483.0
2023-02-10 09:40:00,345.73,346.86,345.1,345.64,44643.0,338.869,339.9766,338.2515,338.7808,44643.0
2023-02-10 09:45:00,345.76,346.31,345.28,345.28,15453.0,338.8984,339.4375,338.4279,338.4279,15453.0
2023-02-10 09:50:00,345.42,346.2,345.4,346.09,14337.0,338.5652,339.3297,338.5456,339.2219,14337.0
2023-02-10 09:55:00,346.18,348.18,345.93,347.82,55675.0,339.3101,341.2704,339.065,340.9175,55675.0
2023-02-10 10:00:00,347.69,348.27,347.03,348.02,49645.0,340.7901,341.3586,340.1432,341.1136,49645.0
2023-02-10 10:05:00,348.08,348.43,346.83,347.57,36152.0,341.1724,341.5154,339.9472,340.6725,36152.0
2023-02-10 10:10:00,347.79,347.98,346.5,347.14,32471.0,340.8881,341.0744,339.6237,340.251,32471.0
2023-02-10 10:15:00,347.13,347.97,347.07,347.39,19458.0,340.2412,341.0646,340.1824,340.4961,19458.0
2023-02-10 10:20:00,347.3,347.58,347.13,347.44,17318.0,340.4079,340.6823,340.2412,340.5451,17318.0
2023-02-10 10:25:00,347.42,347.45,346.42,346.79,15250.0,340.5255,340.5549,339.5453,339.908,15250.0
2023-02-10 10:30:00,346.88,347.06,346.5,346.66,10184.0,339.9962,340.1726,339.6237,339.7806,10184.0
2023-02-10 10:35:00,346.67,346.7,345.89,346.06,10122.0,339.7904,339.8198,339.0258,339.1925,10122.0
2023-02-10 10:40:00,345.95,345.95,344.33,344.91,22823.0,339.0846,339.0846,337.4968,338.0653,22823.0
2023-02-10 10:45:00,344.96,344.98,344.19,344.66,9852.0,338.1143,338.1339,337.3596,337.8202,9852.0
2023-02-10 10:50:00,344.68,344.98,344.49,344.96,9614.0,337.8399,338.1339,337.6536,338.1143,9614.0
2023-02-10 10:55:00,344.98,345.6,344.86,345.6,11187.0,338.1339,338.7416,338.0163,338.7416,11187.0
2023-02-10 11:00:00,345.61,345.86,345.44,345.51,10250.0,338.7514,338.9964,338.5848,338.6534,10250.0
2023-02-10 11:05:00,345.53,346.34,345.46,346.21,10536.0,338.673,339.4669,338.6044,339.3395,10536.0
2023-02-10 11:10:00,346.41,346.78,346.41,346.54,10432.0,339.5355,339.8982,339.5355,339.6629,10432.0
2023-02-10 11:15:00,346.6,346.69,346.36,346.61,4806.0,339.7217,339.81,339.4865,339.7316,4806.0
2023-02-10 11:20:00,346.44,347.35,346.4,347.35,14910.0,339.5649,340.4569,339.5257,340.4569,14910.0
2023-02-10 11:25:00,347.36,347.68,346.37,346.45,21719.0,340.4667,340.7803,339.4963,339.5747,21719.0
2023-02-10 11:30:00,346.38,346.47,345.61,346.41,11451.0,339.5061,339.5943,338.7514,339.5355,11451.0
2023-02-10 11:35:00,346.38,347.02,346.28,346.81,3545.0,339.5061,340.1334,339.4081,339.9276,3545.0
2023-02-10 11:40:00,346.81,346.89,346.12,346.21,8268.0,339.9276,340.006,339.2513,339.3395,8268.0
2023-02-10 11:45:00,346.21,346.37,345.59,346.13,8998.0,339.3395,339.4963,338.7318,339.2611,8998.0
2023-02-10 11:50:00,346.06,346.3,345.94,346.17,7703.0,339.1925,339.4277,339.0748,339.3003,7703.0
2023-02-10 11:55:00,346.25,346.25,345.94,346.23,6956.0,339.3787,339.3787,339.0748,339.3591,6956.0
2023-02-10 12:00:00,346.28,346.48,345.75,345.75,4775.0,339.4081,339.6041,338.8886,338.8886,4775.0
2023-02-10 12:05:00,345.83,346.04,345.72,345.86,2986.0,338.967,339.1729,338.8592,338.9964,2986.0
2023-02-10 12:10:00,345.76,345.99,345.63,345.8,7762.0,338.8984,339.1239,338.771,338.9376,7762.0
2023-02-10 12:15:00,345.8,346.6,345.64,346.54,6270.0,338.9376,339.7217,338.7808,339.6629,6270.0
2023-02-10 12:20:00,346.54,346.98,346.51,346.75,8289.0,339.6629,340.0942,339.6335,339.8688,8289.0
2023-02-10 12:25:00,346.69,346.9,346.54,346.6,6742.0,339.81,340.0158,339.6629,339.7217,6742.0
2023-02-10 12:30:00,346.75,347.41,346.72,347.14,5916.0,339.8688,340.5157,339.8394,340.251,5916.0
2023-02-10 12:35:00,347.26,347.29,346.79,347.03,5011.0,340.3687,340.3981,339.908,340.1432,5011.0
2023-02-10 12:40:00,346.9,346.98,346.16,346.29,4562.0,340.0158,340.0942,339.2905,339.4179,4562.0
2023-02-10 12:45:00,346.31,346.36,346.06,346.21,8902.0,339.4375,339.4865,339.1925,339.3395,8902.0
2023-02-10 12:50:00,346.26,346.37,346.16,346.34,10172.0,339.3885,339.4963,339.2905,339.4669,10172.0
2023-02-10 12:55:00,346.35,346.85,346.35,346.59,5936.0,339.4767,339.9668,339.4767,339.7119,5936.0
2023-02-10 13:00:00,346.55,346.55,346.23,346.34,3349.0,339.6727,339.6727,339.3591,339.4669,3349.0
2023-02-10 13:05:00,346.35,346.77,346.34,346.46,9868.0,339.4767,339.8884,339.4669,339.5845,9868.0
2023-02-10 13:10:00,346.47,346.8,346.46,346.71,6022.0,339.5943,339.9178,339.5845,339.8296,6022.0
2023-02-10 13:15:00,346.73,346.86,346.55,346.73,7498.0,339.8492,339.9766,339.6727,339.8492,7498.0
2023-02-10 13:20:00,346.61,346.76,346.61,346.7,2729.0,339.7316,339.8786,339.7316,339.8198,2729.0
2023-02-10 13:25:00,346.64,346.68,346.37,346.51,4203.0,339.761,339.8002,339.4963,339.6335,4203.0
2023-02-10 13:30:00,346.37,346.37,346.01,346.01,3546.0,339.4963,339.4963,339.1435,339.1435,3546.0
2023-02-10 13:35:00,346.02,346.05,345.84,346.03,8122.0,339.1533,339.1827,338.9768,339.1631,8122.0
2023-02-10 13:40:00,346.03,346.3,346.01,346.15,2559.0,339.1631,339.4277,339.1435,339.2807,2559.0
2023-02-10 13:45:00,346.03,346.25,345.9,346.15,7733.0,339.1631,339.3787,339.0356,339.2807,7733.0
2023-02-10 13:50:00,346.15,346.27,345.79,345.88,4654.0,339.2807,339.3983,338.9278,339.016,4654.0
2023-02-10 13:55:00,345.78,346.1,345.78,346.09,4723.0,338.918,339.2317,338.918,339.2219,4723.0
2023-02-10 14:00:00,346.14,346.14,345.45,345.48,3102.0,339.2709,339.2709,338.5946,338.624,3102.0
2023-02-10 14:05:00,345.39,345.66,345.39,345.57,5588.0,338.5358,338.8004,338.5358,338.7122,5588.0
2023-02-10 14:10:00,345.47,345.66,345.47,345.6,2832.0,338.6142,338.8004,338.6142,338.7416,2832.0
2023-02-10 14:15:00,345.53,345.53,345.02,345.31,6431.0,338.673,338.673,338.1731,338.4573,6431.0
2023-02-10 14:20:00,345.25,345.34,345.02,345.06,5446.0,338.3985,338.4868,338.1731,338.2123,5446.0
2023-02-10 14:25:00,345.05,345.07,344.56,345.07,6447.0,338.2025,338.2221,337.7222,338.2221,6447.0
2023-02-10 14:30:00,345.08,345.46,344.9,345.46,7289.0,338.2319,338.6044,338.0555,338.6044,7289.0
2023-02-10 14:35:00,345.31,345.41,345.18,345.41,3135.0,338.4573,338.5554,338.3299,338.5554,3135.0
2023-02-10 14:40:00,345.39,345.52,345.18,345.44,5249.0,338.5358,338.6632,338.3299,338.5848,5249.0
2023-02-10 14:45:00,345.37,345.84,345.36,345.73,7807.0,338.5162,338.9768,338.5064,338.869,7807.0
2023-02-10 14:50:00,345.69,346.09,345.66,346.09,7235.0,338.8298,339.2219,338.8004,339.2219,7235.0
2023-02-10 14:55:00,346.22,346.5,346.19,346.36,10652.0,339.3493,339.6237,339.3199,339.4865,10652.0
2023-02-10 15:00:00,346.31,346.37,346.0,346.0,6692.0,339.4375,339.4963,339.1337,339.1337,6692.0
2023-02-10 15:05:00,346.0,346.41,345.81,346.37,8482.0,339.1337,339.5355,338.9474,339.4963,8482.0
2023-02-10 15:10:00,346.32,346.33,345.79,345.89,4880.0,339.4473,339.4571,338.9278,339.0258,4880.0
2023-02-10 15:15:00,345.84,345.89,345.41,345.58,3394.0,338.9768,339.0258,338.5554,338.722,3394.0
2023-02-10 15:20:00,345.51,345.57,345.21,345.38,7122.0,338.6534,338.7122,338.3593,338.526,7122.0
2023-02-10 15:25:00,345.41,345.45,345.24,345.39,6615.0,338.5554,338.5946,338.3887,338.5358,6615.0
2023-02-10 15:30:00,345.44,345.76,345.35,345.52,12593.0,338.5848,338.8984,338.4966,338.6632,12593.0
2023-02-10 15:35:00,345.49,345.67,345.3,345.65,9310.0,338.6338,338.8102,338.4475,338.7906,9310.0
2023-02-10 15:40:00,345.69,346.02,345.61,345.84,15861.0,338.8298,339.1533,338.7514,338.9768,15861.0
2023-02-10 15:45:00,345.81,346.39,345.79,346.11,27998.0,338.9474,339.5159,338.9278,339.2415,27998.0
2023-02-10 15:50:00,346.11,346.11,345.51,345.77,31858.0,339.2415,339.2415,338.6534,338.9082,31858.0
2023-02-10 15:55:00,345.75,345.82,345.02,345.1,77717.0,338.8886,338.9572,338.1731,338.2515,77717.0
2023-02-13 09:30:00,346.47,347.81,346.22,346.76,49435.0,339.5943,340.9077,339.3493,339.8786,49435.0
2023-02-13 09:35:00,346.81,347.87,346.28,346.76,30425.0,339.9276,340.9665,339.4081,339.8786,30425.0
2023-02-13 09:40:00,346.87,347.09,346.0,346.75,18952.0,339.9864,340.202,339.1337,339.8688,18952.0
2023-02-13 09:45:00,346.81,347.2,346.45,346.78,27552.0,339.9276,340.3098,339.5747,339.8982,27552.0
2023-02-13 09:50:00,346.89,347.69,346.55,347.35,10294.0,340.006,340.7901,339.6727,340.4569,10294.0
2023-02-13 09:55:00,347.56,348.12,347.22,347.28,15972.0,340.6627,341.2116,340.3294,340.3883,15972.0
2023-02-13 10:00:00,347.14,347.91,347.07,347.71,18618.0,340.251,341.0058,340.1824,340.8097,18618.0
2023-02-13 10:05:00,347.73,348.65,347.34,348.39,12759.0,340.8293,341.7311,340.4471,341.4762,12759.0
2023-02-13 10:10:00,348.38,348.99,348.18,348.85,18472.0,341.4664,342.0643,341.2704,341.9271,18472.0
2023-02-13 10:15:00,348.72,348.76,348.33,348.59,9135.0,341.7997,341.8389,341.4174,341.6723,9135.0
2023-02-13 10:20:00,348.68,348.74,348.19,348.51,8605.0,341.7605,341.8193,341.2802,341.5938,8605.0
2023-02-13 10:25:00,348.38,348.83,348.38,348.65,7347.0,341.4664,341.9075,341.4664,341.7311,7347.0
2023-02-13 10:30:00,348.76,348.76,347.8,348.15,15193.0,341.8389,341.8389,340.8979,341.241,15193.0
2023-02-13 10:35:00,348.22,348.32,347.94,347.94,9221.0,341.3096,341.4076,341.0352,341.0352,9221.0
2023-02-13 10:40:00,347.84,348.41,347.83,348.0,18748.0,340.9371,341.4958,340.9273,341.094,18748.0
2023-02-13 10:45:00,348.21,348.44,348.09,348.31,8745.0,341.2998,341.5252,341.1822,341.3978,8745.0
2023-02-13 10:50:00,348.41,348.73,348.27,348.59,12707.0,341.4958,341.8095,341.3586,341.6723,12707.0
2023-02-13 10:55:00,348.65,348.7,348.32,348.54,6740.0,341.7311,341.7801,341.4076,341.6232,6740.0
2023-02-13 11:00:00,348.46,348.47,347.89,347.9,10025.0,341.5448,341.5546,340.9861,340.996,10025.0
2023-02-13 11:05:00,347.9,348.48,347.86,348.06,17997.0,340.996,341.5644,340.9567,341.1528,17997.0
2023-02-13 11:10:00,348.11,348.11,347.53,347.62,9323.0,341.2018,341.2018,340.6333,340.7215,9323.0
2023-02-13 11:15:00,347.66,347.9,347.43,347.44,8139.0,340.7607,340.996,340.5353,340.5451,8139.0
2023-02-13 11:20:00,347.53,347.93,347.52,347.76,10940.0,340.6333,341.0254,340.6235,340.8587,10940.0
2023-02-13 11:25:00,347.89,348.13,347.89,347.92,6744.0,340.9861,341.2214,340.9861,341.0156,6744.0
2023-02-13 11:30:00,347.86,347.86,347.33,347.35,12342.0,340.9567,340.9567,340.4373,340.4569,12342.0
2023-02-13 11:35:00,347.42,347.87,347.21,347.75,61760.0,340.5255,340.9665,340.3196,340.8489,61760.0
2023-02-13 11:40:00,347.75,347.95,347.45,347.76,12584.0,340.8489,341.045,340.5549,340.8587,12584.0
2023-02-13 11:45:00,347.75,347.85,347.66,347.75,8194.0,340.8489,340.9469,340.7607,340.8489,8194.0
2023-02-13 11:50:00,347.85,348.01,347.43,347.56,9079.0,340.9469,341.1038,340.5353,340.6627,9079.0
2023-02-13 11:55:00,347.46,347.64,347.3,347.56,7252.0,340.5647,340.7411,340.4079,340.6627,7252.0
2023-02-13 12:00:00,347.56,347.75,347.46,347.63,7555.0,340.6627,340.8489,340.5647,340.7313,7555.0
2023-02-13 12:05:00,347.61,347.69,347.43,347.52,9427.0,340.7117,340.7901,340.5353,340.6235,9427.0
2023-02-13 12:10:00,347.47,347.61,347.06,347.22,14815.0,340.5745,340.7117,340.1726,340.3294,14815.0
2023-02-13 12:15:00,347.26,347.62,347.26,347.45,3770.0,340.3687,340.7215,340.3687,340.5549,3770.0
2023-02-13 12:20:00,347.45,347.71,347.35,347.61,3787.0,340.5549,340.8097,340.4569,340.7117,3787.0
2023-02-13 12:25:00,347.65,347.72,347.5,347.56,3321.0,340.7509,340.8195,340.6039,340.6627,3321.0
2023-02-13 12:30:00,347.57,347.59,347.38,347.39,4381.0,340.6725,340.6921,340.4863,340.4961,4381.0
2023-02-13 12:35:00,347.4,347.48,347.33,347.4,4476.0,340.5059,340.5843,340.4373,340.5059,4476.0
2023-02-13 12:40:00,347.45,347.66,347.34,347.6,9303.0,340.5549,340.7607,340.4471,340.7019,9303.0
2023-02-13 12:45:00,347.66,347.74,347.46,347.64,8320.0,340.7607,340.8391,340.5647,340.7411,8320.0
2023-02-13 12:50:00,347.69,348.0,347.69,347.84,9655.0,340.7901,341.094,340.7901,340.9371,9655.0
2023-02-13 12:55:00,347.95,347.95,347.72,347.72,4358.0,341.045,341.045,340.8195,340.8195,4358.0
2023-02-13 13:00:00,347.8,347.81,347.56,347.59,5608.0,340.8979,340.9077,340.6627,340.6921,5608.0
2023-02-13 13:05:00,347.64,347.68,347.41,347.59,5589.0,340.7411,340.7803,340.5157,340.6921,5589.0
2023-02-13 13:10:00,347.59,347.6,347.28,347.39,38726.0,340.6921,340.7019,340.3883,340.4961,38726.0
2023-02-13 13:15:00,347.33,347.89,347.28,347.89,9196.0,340.4373,340.9861,340.3883,340.9861,9196.0
2023-02-13 13:20:00,347.82,347.92,347.68,347.69,7402.0,340.9175,341.0156,340.7803,340.7901,7402.0
2023-02-13 13:25:00,347.75,347.8,347.5,347.73,14566.0,340.8489,340.8979,340.6039,340.8293,14566.0
2023-02-13 13:30:00,347.81,347.94,347.6,347.6,6260.0,340.9077,341.0352,340.7019,340.7019,6260.0
2023-02-13 13:35:00,347.61,347.91,347.61,347.89,6963.0,340.7117,341.0058,340.7117,340.9861,6963.0
2023-02-13 13:40:00,347.89,347.96,347.75,347.77,8767.0,340.9861,341.0548,340.8489,340.8685,8767.0
2023-02-13 13:45:00,347.85,348.02,347.77,348.02,2967.0,340.9469,341.1136,340.8685,341.1136,2967.0
2023-02-13 13:50:00,348.02,348.11,347.82,347.96,7474.0,341.1136,341.2018,340.9175,341.0548,7474.0
2023-02-13 13:55:00,347.96,347.97,347.83,347.92,3500.0,341.0548,341.0646,340.9273,341.0156,3500.0
2023-02-13 14:00:00,347.99,348.17,347.88,348.01,7874.0,341.0842,341.2606,340.9763,341.1038,7874.0
2023-02-13 14:05:00,348.01,348.1,347.58,347.65,6938.0,341.1038,341.192,340.6823,340.7509,6938.0
2023-02-13 14:10:00,347.64,347.77,347.32,347.32,9978.0,340.7411,340.8685,340.4275,340.4275,9978.0
2023-02-13 14:15:00,347.33,347.49,347.08,347.14,6497.0,340.4373,340.5941,340.1922,340.251,6497.0
2023-02-13 14:20:00,347.17,347.6,347.02,347.42,12236.0,340.2804,340.7019,340.1334,340.5255,12236.0
2023-02-13 14:25:00,347.37,347.42,346.9,346.98,5775.0,340.4765,340.5255,340.0158,340.0942,5775.0
2023-02-13 14:30:00,346.9,346.98,346.57,346.71,18604.0,340.0158,340.0942,339.6923,339.8296,18604.0
2023-02-13 14:35:00,346.71,347.08,346.71,346.96,13971.0,339.8296,340.1922,339.8296,340.0746,13971.0
2023-02-13 14:40:00,346.94,347.21,346.77,347.21,4688.0,340.055,340.3196,339.8884,340.3196,4688.0
2023-02-13 14:45:00,347.38,347.47,347.15,347.36,6053.0,340.4863,340.5745,340.2608,340.4667,6053.0
2023-02-13 14:50:00,347.36,347.8,347.22,347.48,38224.0,340.4667,340.8979,340.3294,340.5843,38224.0
2023-02-13 14:55:00,347.56,347.73,347.23,347.56,9184.0,340.6627,340.8293,340.3392,340.6627,9184.0
2023-02-13 15:00:00,347.55,347.73,347.31,347.73,9870.0,340.6529,340.8293,340.4177,340.8293,9870.0
2023-02-13 15:05:00,347.61,347.92,347.41,347.78,13544.0,340.7117,341.0156,340.5157,340.8783,13544.0
2023-02-13 15:10:00,347.76,348.15,347.63,348.15,13030.0,340.8587,341.241,340.7313,341.241,13030.0
2023-02-13 15:15:00,348.15,348.15,347.61,347.85,9401.0,341.241,341.241,340.7117,340.9469,9401.0
2023-02-13 15:20:00,347.81,348.44,347.81,348.38,12673.0,340.9077,341.5252,340.9077,341.4664,12673.0
2023-02-13 15:25:00,348.36,348.65,348.35,348.6,17703.0,341.4468,341.7311,341.437,341.6821,17703.0
2023-02-13 15:30:00,348.67,348.84,348.51,348.52,18889.0,341.7507,341.9173,341.5938,341.6036,18889.0
2023-02-13 15:35:00,348.54,349.23,348.53,349.22,13805.0,341.6232,342.2996,341.6134,342.2898,13805.0
2023-02-13 15:40:00,349.19,349.65,349.18,349.51,27549.0,342.2604,342.7112,342.2505,342.574,27549.0
2023-02-13 15:45:00,349.46,349.87,349.4,349.8,29503.0,342.525,342.9269,342.4662,342.8582,29503.0
2023-02-13 15:50:00,349.8,350.13,349.41,350.07,69411.0,342.8582,343.1817,342.476,343.1229,69411.0
2023-02-13 15:55:00,350.07,350.81,349.79,350.45,122489.0,343.1229,343.8482,342.8484,343.4953,122489.0
2023-02-14 09:30:00,350.54,350.66,348.12,349.22,38800.0,344.7006,344.8186,342.3209,343.4026,38800.0
2023-02-14 09:35:00,349.23,351.73,349.23,351.4,27799.0,343.4125,345.8708,343.4125,345.5463,27799.0
2023-02-14 09:40:00,351.4,351.92,350.6,351.84,19882.0,345.5463,346.0576,344.7596,345.979,19882.0
2023-02-14 09:45:00,351.63,352.45,351.16,352.42,20267.0,345.7725,346.5788,345.3103,346.5493,20267.0
2023-02-14 09:50:00,352.54,353.39,352.5,352.5,37273.0,346.6673,347.5032,346.628,346.628,37273.0
2023-02-14 09:55:00,352.42,353.82,352.28,353.24,25915.0,346.5493,347.926,346.4116,347.3557,25915.0
2023-02-14 10:00:00,353.33,353.33,352.52,352.59,14405.0,347.4442,347.4442,346.6476,346.7165,14405.0
2023-02-14 10:05:00,352.8,353.48,352.11,352.33,24646.0,346.923,347.5917,346.2445,346.4608,24646.0
2023-02-14 10:10:00,352.34,353.34,352.01,353.09,33320.0,346.4706,347.454,346.1461,347.2082,33320.0
2023-02-14 10:15:00,353.25,353.29,351.42,351.5,21983.0,347.3655,347.4048,345.566,345.6446,21983.0
2023-02-14 10:20:00,351.35,352.3,351.06,351.88,11748.0,345.4971,346.4313,345.212,346.0183,11748.0
2023-02-14 10:25:00,351.96,352.37,351.49,351.83,10587.0,346.097,346.5001,345.6348,345.9691,10587.0
2023-02-14 10:30:00,351.82,351.88,351.12,351.32,7587.0,345.9593,346.0183,345.271,345.4676,7587.0
2023-02-14 10:35:00,351.29,351.29,350.25,350.25,12208.0,345.4381,345.4381,344.4155,344.4155,12208.0
2023-02-14 10:40:00,350.25,350.61,350.01,350.61,8222.0,344.4155,344.7695,344.1795,344.7695,8222.0
2023-02-14 10:45:00,350.53,350.9,350.09,350.85,9604.0,344.6908,345.0546,344.2581,345.0055,9604.0
2023-02-14 10:50:00,350.87,350.87,349.9,349.9,9052.0,345.0251,345.0251,344.0713,344.0713,9052.0
2023-02-14 10:55:00,350.05,350.74,350.0,350.0,11016.0,344.2188,344.8973,344.1696,344.1696,11016.0
2023-02-14 11:00:00,350.05,350.81,350.05,350.51,12070.0,344.2188,344.9661,344.2188,344.6711,12070.0
2023-02-14 11:05:00,350.47,350.56,350.0,350.0,5858.0,344.6318,344.7203,344.1696,344.1696,5858.0
2023-02-14 11:10:00,350.12,350.4,350.02,350.2,3070.0,344.2876,344.563,344.1893,344.3663,3070.0
2023-02-14 11:15:00,350.05,350.82,350.01,350.5,11444.0,344.2188,344.976,344.1795,344.6613,11444.0
2023-02-14 11:20:00,350.47,350.52,350.13,350.44,4675.0,344.6318,344.681,344.2975,344.6023,4675.0
2023-02-14 11:25:00,350.45,350.47,348.94,348.97,12631.0,344.6121,344.6318,343.1273,343.1568,12631.0
2023-02-14 11:30:00,348.78,348.78,347.95,348.26,10253.0,342.97,342.97,342.1538,342.4586,10253.0
2023-02-14 11:35:00,348.43,348.62,348.04,348.61,11089.0,342.6258,342.8126,342.2423,342.8028,11089.0
2023-02-14 11:40:00,348.5,348.61,348.11,348.35,10934.0,342.6946,342.8028,342.3111,342.5471,10934.0
2023-02-14 11:45:00,348.5,349.21,348.49,349.21,8544.0,342.6946,343.3928,342.6848,343.3928,8544.0
2023-02-14 11:50:00,349.21,349.23,348.65,348.79,5270.0,343.3928,343.4125,342.8421,342.9798,5270.0
2023-02-14 11:55:00,348.87,349.39,348.82,349.12,12342.0,343.0585,343.5698,343.0093,343.3043,12342.0
2023-02-14 12:00:00,349.07,349.72,349.07,349.63,10136.0,343.2551,343.8943,343.2551,343.8058,10136.0
2023-02-14 12:05:00,349.53,349.59,349.22,349.26,3827.0,343.7075,343.7665,343.4026,343.442,3827.0
2023-02-14 12:10:00,349.32,349.87,349.32,349.81,8203.0,343.501,344.0418,343.501,343.9828,8203.0
2023-02-14 12:15:00,349.97,349.97,349.65,349.86,10308.0,344.1401,344.1401,343.8255,344.032,10308.0
2023-02-14 12:20:00,349.91,350.07,349.6,349.66,7682.0,344.0811,344.2385,343.7763,343.8353,7682.0
2023-02-14 12:25:00,349.65,350.1,349.64,349.98,5425.0,343.8255,344.268,343.8156,344.15,5425.0
2023-02-14 12:30:00,349.97,350.25,349.91,350.25,6237.0,344.1401,344.4155,344.0811,344.4155,6237.0
2023-02-14 12:35:00,350.24,350.5,349.75,349.99,9089.0,344.4056,344.6613,343.9238,344.1598,9089.0
2023-02-14 12:40:00,349.96,350.14,349.85,350.03,7947.0,344.1303,344.3073,344.0221,344.1991,7947.0
2023-02-14 12:45:00,349.98,350.3,349.98,350.14,6560.0,344.15,344.4646,344.15,344.3073,6560.0
2023-02-14 12:50:00,350.16,350.17,349.74,350.11,4649.0,344.327,344.3368,343.914,344.2778,4649.0
2023-02-14 12:55:00,350.16,350.41,350.08,350.34,6121.0,344.327,344.5728,344.2483,344.504,6121.0
2023-02-14 13:00:00,350.34,351.29,350.33,351.15,15936.0,344.504,345.4381,344.4941,345.3005,15936.0
2023-02-14 13:05:00,351.15,351.15,350.85,351.06,5170.0,345.3005,345.3005,345.0055,345.212,5170.0
2023-02-14 13:10:00,351.08,351.34,350.64,351.34,8541.0,345.2316,345.4873,344.799,345.4873,8541.0
2023-02-14 13:15:00,351.29,351.8,351.23,351.47,5354.0,345.4381,345.9396,345.3791,345.6151,5354.0
2023-02-14 13:20:00,351.4,351.67,350.95,350.96,6108.0,345.5463,345.8118,345.1038,345.1136,6108.0
2023-02-14 13:25:00,351.09,351.58,350.92,351.34,12297.0,345.2415,345.7233,345.0743,345.4873,12297.0
2023-02-14 13:30:00,351.42,351.58,350.95,351.08,4602.0,345.566,345.7233,345.1038,345.2316,4602.0
2023-02-14 13:35:00,351.14,351.42,351.05,351.05,6821.0,345.2906,345.566,345.2021,345.2021,6821.0
2023-02-14 13:40:00,351.11,351.28,350.79,350.89,6731.0,345.2611,345.4283,344.9465,345.0448,6731.0
2023-02-14 13:45:00,350.91,351.13,350.81,351.05,7131.0,345.0645,345.2808,344.9661,345.2021,7131.0
2023-02-14 13:50:00,351.05,351.13,350.9,350.9,5667.0,345.2021,345.2808,345.0546,345.0546,5667.0
2023-02-14 13:55:00,350.95,351.05,350.46,350.47,5811.0,345.1038,345.2021,344.622,344.6318,5811.0
2023-02-14 14:00:00,350.48,350.78,350.21,350.69,7090.0,344.6416,344.9366,344.3761,344.8481,7090.0
2023-02-14 14:05:00,350.7,350.75,350.28,350.48,8494.0,344.858,344.9071,344.445,344.6416,8494.0
2023-02-14 14:10:00,350.45,350.85,350.33,350.38,10152.0,344.6121,345.0055,344.4941,344.5433,10152.0
2023-02-14 14:15:00,350.44,350.44,349.87,349.87,12858.0,344.6023,344.6023,344.0418,344.0418,12858.0
2023-02-14 14:20:00,349.89,350.14,349.61,349.76,8521.0,344.0615,344.3073,343.7861,343.9336,8521.0
2023-02-14 14:25:00,349.78,349.85,349.51,349.66,10147.0,343.9533,344.0221,343.6878,343.8353,10147.0
2023-02-14 14:30:00,349.62,350.14,349.54,350.06,13797.0,343.796,344.3073,343.7173,344.2286,13797.0
2023-02-14 14:35:00,350.18,350.28,350.07,350.14,6502.0,344.3466,344.445,344.2385,344.3073,6502.0
2023-02-14 14:40:00,350.24,350.51,350.14,350.29,11256.0,344.4056,344.6711,344.3073,344.4548,11256.0
2023-02-14 14:45:00,350.28,350.36,350.14,350.22,6003.0,344.445,344.5236,344.3073,344.386,6003.0
2023-02-14 14:50:00,350.19,350.3,349.95,350.04,6173.0,344.3565,344.4646,344.1205,344.209,6173.0
2023-02-14 14:55:00,350.04,350.14,349.77,349.89,9849.0,344.209,344.3073,343.9435,344.0615,9849.0
2023-02-14 15:00:00,349.88,350.3,349.88,350.16,10158.0,344.0516,344.4646,344.0516,344.327,10158.0
2023-02-14 15:05:00,350.11,350.11,349.8,349.88,4419.0,344.2778,344.2778,343.973,344.0516,4419.0
2023-02-14 15:10:00,349.88,350.0,349.67,350.0,4332.0,344.0516,344.1696,343.8451,344.1696,4332.0
2023-02-14 15:15:00,349.96,350.02,349.61,349.64,9142.0,344.1303,344.1893,343.7861,343.8156,9142.0
2023-02-14 15:20:00,349.72,350.16,349.71,350.16,6432.0,343.8943,344.327,343.8845,344.327,6432.0
2023-02-14 15:25:00,350.16,350.46,349.88,350.13,15881.0,344.327,344.622,344.0516,344.2975,15881.0
2023-02-14 15:30:00,350.03,350.08,349.64,350.01,12943.0,344.1991,344.2483,343.8156,344.1795,12943.0
2023-02-14 15:35:00,350.01,350.09,349.53,349.61,12642.0,344.1795,344.2581,343.7075,343.7861,12642.0
2023-02-14 15:40:00,349.58,349.69,349.26,349.4,15952.0,343.7566,343.8648,343.442,343.5796,15952.0
2023-02-14 15:45:00,349.5,349.52,349.17,349.37,30273.0,343.678,343.6976,343.3535,343.5501,30273.0
2023-02-14 15:50:00,349.32,349.32,348.63,348.71,41007.0,343.501,343.501,342.8224,342.9011,41007.0
2023-02-14 15:55:00,348.69,348.75,347.28,347.58,117979.0,342.8814,342.9404,341.4949,341.7899,117979.0
2023-02-15 09:30:00,345.85,346.87,344.6,345.2,50842.0,340.0888,341.0918,338.8596,339.4496,50842.0
2023-02-15 09:35:00,345.8,346.31,344.29,344.3,25526.0,340.0396,340.5411,338.5547,338.5646,25526.0
2023-02-15 09:40:00,344.32,345.21,343.51,343.57,31845.0,338.5842,339.4594,337.7877,337.8467,31845.0
2023-02-15 09:45:00,343.58,344.08,343.0,343.41,26752.0,337.8566,338.3482,337.2862,337.6894,26752.0
2023-02-15 09:50:00,343.48,343.59,342.78,343.24,20811.0,337.7582,337.8664,337.0699,337.5222,20811.0
2023-02-15 09:55:00,343.58,344.85,343.5,344.03,9859.0,337.8566,339.1054,337.7779,338.2991,9859.0
2023-02-15 10:00:00,344.17,344.76,343.87,344.71,17076.0,338.4367,339.0169,338.1417,338.9677,17076.0
2023-02-15 10:05:00,344.64,345.2,344.33,344.52,15966.0,338.8989,339.4496,338.5941,338.7809,15966.0
2023-02-15 10:10:00,344.62,344.62,343.18,343.33,21213.0,338.8792,338.8792,337.4632,337.6107,21213.0
2023-02-15 10:15:00,343.24,344.13,343.24,344.02,24521.0,337.5222,338.3974,337.5222,338.2892,24521.0
2023-02-15 10:20:00,344.07,344.59,343.62,343.69,10474.0,338.3384,338.8497,337.8959,337.9647,10474.0
2023-02-15 10:25:00,343.72,343.85,343.38,343.5,12507.0,337.9942,338.1221,337.6599,337.7779,12507.0
2023-02-15 10:30:00,343.55,343.74,343.2,343.22,35824.0,337.8271,338.0139,337.4829,337.5026,35824.0
2023-02-15 10:35:00,343.22,343.28,342.6,342.79,15920.0,337.5026,337.5616,336.8929,337.0797,15920.0
2023-02-15 10:40:00,342.86,342.92,342.31,342.49,17313.0,337.1486,337.2076,336.6077,336.7847,17313.0
2023-02-15 10:45:00,342.41,343.03,342.4,342.96,18979.0,336.7061,337.3157,336.6962,337.2469,18979.0
2023-02-15 10:50:00,342.82,343.0,342.52,342.89,11173.0,337.1092,337.2862,336.8142,337.1781,11173.0
2023-02-15 10:55:00,342.93,343.01,342.49,342.8,9766.0,337.2174,337.2961,336.7847,337.0896,9766.0
2023-02-15 11:00:00,342.94,343.0,342.71,342.89,5743.0,337.2272,337.2862,337.0011,337.1781,5743.0
2023-02-15 11:05:00,343.06,343.57,342.89,343.13,14361.0,337.3452,337.8467,337.1781,337.4141,14361.0
2023-02-15 11:10:00,343.13,343.42,342.79,342.8,16996.0,337.4141,337.6992,337.0797,337.0896,16996.0
2023-02-15 11:15:00,342.81,343.06,342.55,342.61,9035.0,337.0994,337.3452,336.8437,336.9027,9035.0
2023-02-15 11:20:00,342.57,342.6,342.2,342.25,16180.0,336.8634,336.8929,336.4996,336.5487,16180.0
2023-02-15 11:25:00,342.36,342.37,341.87,342.27,16170.0,336.6569,336.6667,336.1751,336.5684,16170.0
2023-02-15 11:30:00,342.31,342.32,341.53,341.7,41667.0,336.6077,336.6176,335.8407,336.0079,41667.0
2023-02-15 11:35:00,341.69,342.21,341.03,341.13,52564.0,335.9981,336.5094,335.3491,335.4474,52564.0
2023-02-15 11:40:00,341.22,341.76,340.48,340.58,68078.0,335.5359,336.0669,334.8082,334.9065,68078.0
2023-02-15 11:45:00,340.54,341.42,340.5,340.97,45525.0,334.8672,335.7326,334.8279,335.2901,45525.0
2023-02-15 11:50:00,340.97,341.03,340.5,340.61,34216.0,335.2901,335.3491,334.8279,334.936,34216.0
2023-02-15 11:55:00,340.62,340.68,338.76,338.78,54181.0,334.9459,335.0049,333.1169,333.1365,54181.0
2023-02-15 12:00:00,338.92,339.18,338.28,338.41,60883.0,333.2742,333.5299,332.6449,332.7727,60883.0
2023-02-15 12:05:00,338.3,339.12,338.09,338.97,42390.0,332.6645,333.4709,332.458,333.3234,42390.0
2023-02-15 12:10:00,338.99,339.13,338.55,338.63,59184.0,333.343,333.4807,332.9104,332.989,59184.0
2023-02-15 12:15:00,338.65,338.73,337.78,338.13,24650.0,333.0087,333.0874,332.1532,332.4974,24650.0
2023-02-15 12:20:00,338.0,338.25,337.57,337.68,35032.0,332.3695,332.6154,331.9467,332.0549,35032.0
2023-02-15 12:25:00,337.66,338.0,337.58,337.79,27737.0,332.0352,332.3695,331.9565,332.163,27737.0
2023-02-15 12:30:00,337.74,338.0,337.04,337.27,30649.0,332.1139,332.3695,331.4255,331.6517,30649.0
2023-02-15 12:35:00,337.27,337.35,336.02,336.34,33626.0,331.6517,331.7304,330.4225,330.7372,33626.0
2023-02-15 12:40:00,336.44,337.09,335.74,336.95,31242.0,330.8355,331.4747,330.1472,331.337,31242.0
2023-02-15 12:45:00,336.97,337.23,336.52,337.03,39350.0,331.3567,331.6124,330.9142,331.4157,39350.0
2023-02-15 12:50:00,337.06,337.64,336.93,337.08,22491.0,331.4452,332.0155,331.3173,331.4649,22491.0
2023-02-15 12:55:00,337.22,338.0,336.71,338.0,34505.0,331.6025,332.3695,331.101,332.3695,34505.0
2023-02-15 13:00:00,338.0,338.0,337.1,337.1,18388.0,332.3695,332.3695,331.4845,331.4845,18388.0
2023-02-15 13:05:00,337.21,337.81,336.82,337.65,17533.0,331.5927,332.1827,331.2092,332.0254,17533.0
2023-02-15 13:10:00,337.67,337.84,337.5,337.68,10686.0,332.045,332.2122,331.8779,332.0549,10686.0
2023-02-15 13:15:00,337.75,338.0,337.16,337.76,33648.0,332.1237,332.3695,331.5435,332.1335,33648.0
2023-02-15 13:20:00,337.97,338.0,337.79,337.9,18150.0,332.34,332.3695,332.163,332.2712,18150.0
2023-02-15 13:25:00,338.0,338.0,337.65,338.0,15473.0,332.3695,332.3695,332.0254,332.3695,15473.0
2023-02-15 13:30:00,337.98,338.57,337.82,338.27,19705.0,332.3499,332.93,332.1925,332.635,19705.0
2023-02-15 13:35:00,338.37,338.55,338.17,338.26,9117.0,332.7334,332.9104,332.5367,332.6252,9117.0
2023-02-15 13:40:00,338.33,338.55,338.29,338.34,5953.0,332.694,332.9104,332.6547,332.7039,5953.0
2023-02-15 13:45:00,338.34,339.05,338.33,338.4,17746.0,332.7039,333.402,332.694,332.7629,17746.0
2023-02-15 13:50:00,338.45,338.6,337.96,337.98,11599.0,332.812,332.9595,332.3302,332.3499,11599.0
2023-02-15 13:55:00,338.07,338.6,337.96,338.52,8333.0,332.4384,332.9595,332.3302,332.8809,8333.0
2023-02-15 14:00:00,338.54,338.62,338.38,338.59,14459.0,332.9005,332.9792,332.7432,332.9497,14459.0
2023-02-15 14:05:00,338.62,338.77,338.16,338.32,8613.0,332.9792,333.1267,332.5269,332.6842,8613.0
2023-02-15 14:10:00,338.25,338.99,338.13,338.73,18345.0,332.6154,333.343,332.4974,333.0874,18345.0
2023-02-15 14:15:00,338.73,338.77,338.32,338.61,8680.0,333.0874,333.1267,332.6842,332.9694,8680.0
2023-02-15 14:20:00,338.54,338.55,337.77,337.84,9715.0,332.9005,332.9104,332.1434,332.2122,9715.0
2023-02-15 14:25:00,337.81,337.9,337.75,337.81,5349.0,332.1827,332.2712,332.1237,332.1827,5349.0
2023-02-15 14:30:00,337.79,338.14,337.25,337.5,10491.0,332.163,332.5072,331.632,331.8779,10491.0
2023-02-15 14:35:00,337.55,337.6,337.21,337.22,9685.0,331.927,331.9762,331.5927,331.6025,9685.0
2023-02-15 14:40:00,337.29,337.7,336.79,337.42,23850.0,331.6714,332.0745,331.1797,331.7992,23850.0
2023-02-15 14:45:00,337.33,337.76,337.03,337.03,8453.0,331.7107,332.1335,331.4157,331.4157,8453.0
2023-02-15 14:50:00,337.14,337.21,336.24,336.38,11800.0,331.5239,331.5927,330.6388,330.7765,11800.0
2023-02-15 14:55:00,336.29,336.4,336.0,336.16,29388.0,330.688,330.7962,330.4028,330.5602,29388.0
2023-02-15 15:00:00,336.16,336.18,335.4,335.66,19523.0,330.5602,330.5798,329.8128,330.0685,19523.0
2023-02-15 15:05:00,335.68,335.95,335.37,335.83,14562.0,330.0882,330.3537,329.7833,330.2357,14562.0
2023-02-15 15:10:00,335.74,336.14,335.32,335.36,31139.0,330.1472,330.5405,329.7342,329.7735,31139.0
2023-02-15 15:15:00,335.5,335.87,335.3,335.74,18473.0,329.9112,330.275,329.7145,330.1472,18473.0
2023-02-15 15:20:00,335.69,335.75,335.5,335.64,20019.0,330.098,330.157,329.9112,330.0488,20019.0
2023-02-15 15:25:00,335.66,336.25,335.56,336.25,22826.0,330.0685,330.6487,329.9702,330.6487,22826.0
2023-02-15 15:30:00,336.18,336.3,335.92,336.11,30446.0,330.5798,330.6978,330.3242,330.511,30446.0
2023-02-15 15:35:00,336.07,336.22,335.52,335.96,29383.0,330.4717,330.6192,329.9308,330.3635,29383.0
2023-02-15 15:40:00,335.86,336.05,335.35,335.77,27315.0,330.2652,330.452,329.7637,330.1767,27315.0
2023-02-15 15:45:00,335.69,336.07,335.5,335.81,52436.0,330.098,330.4717,329.9112,330.216,52436.0
2023-02-15 15:50:00,335.88,335.98,334.9,334.99,81060.0,330.2848,330.3832,329.3212,329.4097,81060.0
2023-02-15 15:55:00,334.96,335.23,334.35,335.23,176480.0,329.3802,329.6457,328.7803,329.6457,176480.0
2023-02-16 09:30:00,331.0,331.95,329.07,331.57,93914.0,325.4861,326.4203,323.5883,326.0466,93914.0
2023-02-16 09:35:00,331.29,332.94,331.27,332.72,41006.0,325.7713,327.3938,325.7516,327.1775,41006.0
2023-02-16 09:40:00,332.2,332.2,329.88,330.5,39090.0,326.6661,326.6661,324.3848,324.9945,39090.0
2023-02-16 09:45:00,330.59,330.59,329.65,329.89,36948.0,325.083,325.083,324.1586,324.3946,36948.0
2023-02-16 09:50:00,329.99,330.1,328.52,328.87,40307.0,324.493,324.6011,323.0474,323.3916,40307.0
2023-02-16 09:55:00,329.02,329.37,328.8,328.94,27111.0,323.5391,323.8833,323.3228,323.4604,27111.0
2023-02-16 10:00:00,328.8,329.79,328.58,329.46,37610.0,323.3228,324.2963,323.1064,323.9718,37610.0
2023-02-16 10:05:00,329.46,329.57,328.49,328.59,30340.0,323.9718,324.08,323.0179,323.1163,30340.0
2023-02-16 10:10:00,328.54,330.24,328.54,330.15,36995.0,323.0671,324.7388,323.0671,324.6503,36995.0
2023-02-16 10:15:00,330.13,330.34,329.71,329.92,25724.0,324.6306,324.8371,324.2176,324.4241,25724.0
2023-02-16 10:20:00,329.94,330.82,329.94,330.26,12326.0,324.4438,325.3091,324.4438,324.7585,12326.0
2023-02-16 10:25:00,330.21,330.64,329.84,330.64,21115.0,324.7093,325.1321,324.3455,325.1321,21115.0
2023-02-16 10:30:00,330.62,330.71,330.32,330.53,23469.0,325.1125,325.201,324.8175,325.024,23469.0
2023-02-16 10:35:00,330.53,331.33,330.45,331.0,31866.0,325.024,325.8106,324.9453,325.4861,31866.0
2023-02-16 10:40:00,331.0,331.33,330.93,331.1,29095.0,325.4861,325.8106,325.4173,325.5845,29095.0
2023-02-16 10:45:00,331.19,331.79,330.99,331.39,17817.0,325.673,326.263,325.4763,325.8696,17817.0
2023-02-16 10:50:00,331.34,331.67,331.13,331.67,8526.0,325.8205,326.145,325.614,326.145,8526.0
2023-02-16 10:55:00,331.63,332.01,331.55,331.73,17542.0,326.1056,326.4793,326.027,326.204,17542.0
2023-02-16 11:00:00,331.79,332.1,331.75,331.91,11242.0,326.263,326.5678,326.2236,326.381,11242.0
2023-02-16 11:05:00,331.87,332.35,331.16,331.17,18253.0,326.3416,326.8136,325.6435,325.6533,18253.0
2023-02-16 11:10:00,331.04,331.3,330.89,331.23,16689.0,325.5255,325.7811,325.378,325.7123,16689.0
2023-02-16 11:15:00,331.17,331.38,330.99,331.22,20285.0,325.6533,325.8598,325.4763,325.7025,20285.0
2023-02-16 11:20:00,331.3,331.63,330.81,331.2,35328.0,325.7811,326.1056,325.2993,325.6828,35328.0
2023-02-16 11:25:00,331.19,332.02,331.08,331.73,16134.0,325.673,326.4891,325.5648,326.204,16134.0
2023-02-16 11:30:00,331.77,331.91,331.27,331.27,5443.0,326.2433,326.381,325.7516,325.7516,5443.0
2023-02-16 11:35:00,331.3,331.3,330.67,330.75,9102.0,325.7811,325.7811,325.1616,325.2403,9102.0
2023-02-16 11:40:00,330.85,330.95,330.59,330.65,8874.0,325.3386,325.437,325.083,325.142,8874.0
2023-02-16 11:45:00,330.7,331.01,330.64,330.77,6236.0,325.1911,325.496,325.1321,325.26,6236.0
2023-02-16 11:50:00,330.86,330.86,330.22,330.43,11380.0,325.3485,325.3485,324.7191,324.9256,11380.0
2023-02-16 11:55:00,330.53,331.03,330.52,330.98,7247.0,325.024,325.5156,325.0141,325.4665,7247.0
2023-02-16 12:00:00,331.0,331.36,330.5,330.64,83128.0,325.4861,325.8401,324.9945,325.1321,83128.0
2023-02-16 12:05:00,330.6,330.67,330.28,330.39,7522.0,325.0928,325.1616,324.7781,324.8863,7522.0
2023-02-16 12:10:00,330.54,330.74,330.32,330.33,12527.0,325.0338,325.2305,324.8175,324.8273,12527.0
2023-02-16 12:15:00,330.33,330.64,330.18,330.18,16329.0,324.8273,325.1321,324.6798,324.6798,16329.0
2023-02-16 12:20:00,330.13,330.62,330.0,330.51,13053.0,324.6306,325.1125,324.5028,325.0043,13053.0
2023-02-16 12:25:00,330.63,330.64,329.57,329.91,16896.0,325.1223,325.1321,324.08,324.4143,16896.0
2023-02-16 12:30:00,329.93,330.65,329.83,330.62,8854.0,324.434,325.142,324.3356,325.1125,8854.0
2023-02-16 12:35:00,330.52,330.65,330.05,330.58,9355.0,325.0141,325.142,324.552,325.0731,9355.0
2023-02-16 12:40:00,330.54,330.68,330.12,330.59,20471.0,325.0338,325.1715,324.6208,325.083,20471.0
2023-02-16 12:45:00,330.66,330.75,330.19,330.19,13056.0,325.1518,325.2403,324.6896,324.6896,13056.0
2023-02-16 12:50:00,330.19,330.35,329.85,330.02,12389.0,324.6896,324.847,324.3553,324.5225,12389.0
2023-02-16 12:55:00,330.09,330.29,329.84,330.27,10840.0,324.5913,324.788,324.3455,324.7683,10840.0
2023-02-16 13:00:00,330.18,330.33,329.57,329.68,10446.0,324.6798,324.8273,324.08,324.1881,10446.0
2023-02-16 13:05:00,329.66,329.78,329.39,329.39,16179.0,324.1685,324.2865,323.903,323.903,16179.0
2023-02-16 13:10:00,329.42,329.75,329.4,329.43,14377.0,323.9325,324.257,323.9128,323.9423,14377.0
2023-02-16 13:15:00,329.4,329.67,329.15,329.54,18838.0,323.9128,324.1783,323.667,324.0505,18838.0
2023-02-16 13:20:00,329.45,329.77,329.35,329.77,13592.0,323.962,324.2766,323.8636,324.2766,13592.0
2023-02-16 13:25:00,329.77,329.81,329.52,329.68,8702.0,324.2766,324.316,324.0308,324.1881,8702.0
2023-02-16 13:30:00,329.69,329.95,329.48,329.79,12157.0,324.198,324.4536,323.9915,324.2963,12157.0
2023-02-16 13:35:00,329.92,329.97,329.76,329.97,6044.0,324.4241,324.4733,324.2668,324.4733,6044.0
2023-02-16 13:40:00,329.91,330.0,329.79,329.9,14066.0,324.4143,324.5028,324.2963,324.4045,14066.0
2023-02-16 13:45:00,329.94,329.97,329.65,329.7,11017.0,324.4438,324.4733,324.1586,324.2078,11017.0
2023-02-16 13:50:00,329.76,329.76,329.37,329.38,9128.0,324.2668,324.2668,323.8833,323.8931,9128.0
2023-02-16 13:55:00,329.45,329.45,328.97,328.99,16768.0,323.962,323.962,323.4899,323.5096,16768.0
2023-02-16 14:00:00,329.05,329.41,329.04,329.29,18577.0,323.5686,323.9226,323.5588,323.8046,18577.0
2023-02-16 14:05:00,329.29,329.95,329.2,329.81,52830.0,323.8046,324.4536,323.7161,324.316,52830.0
2023-02-16 14:10:00,329.81,330.15,329.76,329.96,11116.0,324.316,324.6503,324.2668,324.4635,11116.0
2023-02-16 14:15:00,329.96,330.23,329.76,330.11,15341.0,324.4635,324.729,324.2668,324.611,15341.0
2023-02-16 14:20:00,330.06,330.17,329.82,330.01,14984.0,324.5618,324.67,324.3258,324.5126,14984.0
2023-02-16 14:25:00,329.97,330.06,329.9,329.93,9948.0,324.4733,324.5618,324.4045,324.434,9948.0
2023-02-16 14:30:00,329.93,329.96,329.66,329.67,14332.0,324.434,324.4635,324.1685,324.1783,14332.0
2023-02-16 14:35:00,329.71,329.76,329.06,329.06,16719.0,324.2176,324.2668,323.5784,323.5784,16719.0
2023-02-16 14:40:00,329.09,329.13,328.7,328.77,30937.0,323.608,323.6473,323.2244,323.2933,30937.0
2023-02-16 14:45:00,328.77,329.2,328.57,328.95,29147.0,323.2933,323.7161,323.0966,323.4703,29147.0
2023-02-16 14:50:00,328.99,329.05,328.82,329.02,22685.0,323.5096,323.5686,323.3424,323.5391,22685.0
2023-02-16 14:55:00,328.99,329.54,328.44,328.96,52739.0,323.5096,324.0505,322.9688,323.4801,52739.0
2023-02-16 15:00:00,329.05,329.39,329.0,329.01,19152.0,323.5686,323.903,323.5194,323.5293,19152.0
2023-02-16 15:05:00,329.0,329.0,327.93,327.97,33150.0,323.5194,323.5194,322.4673,322.5066,33150.0
2023-02-16 15:10:00,327.96,328.2,327.9,327.94,38370.0,322.4968,322.7328,322.4378,322.4771,38370.0
2023-02-16 15:15:00,327.92,328.09,327.56,327.65,22567.0,322.4574,322.6246,322.1034,322.1919,22567.0
2023-02-16 15:20:00,327.61,327.66,327.13,327.19,28453.0,322.1526,322.2018,321.6806,321.7396,28453.0
2023-02-16 15:25:00,327.18,327.84,327.06,327.81,46280.0,321.7298,322.3788,321.6118,322.3493,46280.0
2023-02-16 15:30:00,327.73,327.92,327.26,327.38,33133.0,322.2706,322.4574,321.8084,321.9264,33133.0
2023-02-16 15:35:00,327.48,327.8,327.13,327.13,40033.0,322.0248,322.3394,321.6806,321.6806,40033.0
2023-02-16 15:40:00,327.19,327.19,326.41,326.98,75380.0,321.7396,321.7396,320.9726,321.5331,75380.0
2023-02-16 15:45:00,326.95,326.98,326.29,326.4,70005.0,321.5036,321.5331,320.8546,320.9628,70005.0
2023-02-16 15:50:00,326.36,327.21,326.26,326.36,119173.0,320.9234,321.7593,320.8251,320.9234,119173.0
2023-02-16 15:55:00,326.39,326.73,325.72,326.08,194749.0,320.9529,321.2873,320.2941,320.6481,194749.0
2023-02-17 09:30:00,323.15,323.52,320.5,322.59,184204.0,317.7669,318.1307,315.161,317.2162,184204.0
2023-02-17 09:35:00,322.58,327.36,322.58,327.26,55004.0,317.2064,321.9068,317.2064,321.8084,55004.0
2023-02-17 09:40:00,327.19,327.22,325.26,326.24,37930.0,321.7396,321.7691,319.8418,320.8054,37930.0
2023-02-17 09:45:00,326.46,328.8,326.46,328.66,29913.0,321.0218,323.3228,321.0218,323.1851,29913.0
2023-02-17 09:50:00,328.66,329.0,327.65,328.79,23531.0,323.1851,323.5194,322.1919,323.3129,23531.0
2023-02-17 09:55:00,328.82,330.75,328.68,330.42,41550.0,323.3424,325.2403,323.2048,324.9158,41550.0
2023-02-17 10:00:00,330.41,331.12,329.74,329.75,25810.0,324.906,325.6041,324.2471,324.257,25810.0
2023-02-17 10:05:00,329.76,330.71,329.44,330.68,28085.0,324.2668,325.201,323.9521,325.1715,28085.0
2023-02-17 10:10:00,330.44,331.37,330.36,331.17,30312.0,324.9355,325.85,324.8568,325.6533,30312.0
2023-02-17 10:15:00,331.36,331.59,330.66,330.72,22245.0,325.8401,326.0663,325.1518,325.2108,22245.0
2023-02-17 10:20:00,330.72,330.96,329.66,329.74,10772.0,325.2108,325.4468,324.1685,324.2471,10772.0
2023-02-17 10:25:00,329.63,329.97,329.06,329.24,19752.0,324.139,324.4733,323.5784,323.7555,19752.0
2023-02-17 10:30:00,329.18,329.41,328.73,328.97,26378.0,323.6965,323.9226,323.2539,323.4899,26378.0
2023-02-17 10:35:00,328.99,329.08,328.16,328.17,27124.0,323.5096,323.5981,322.6934,322.7033,27124.0
2023-02-17 10:40:00,328.24,328.43,327.74,328.14,9375.0,322.7721,322.9589,322.2804,322.6738,9375.0
2023-02-17 10:45:00,328.04,328.25,327.24,327.6,18701.0,322.5754,322.7819,321.7888,322.1428,18701.0
2023-02-17 10:50:00,327.72,327.9,327.26,327.42,15905.0,322.2608,322.4378,321.8084,321.9658,15905.0
2023-02-17 10:55:00,327.42,327.94,327.39,327.94,7356.0,321.9658,322.4771,321.9363,322.4771,7356.0
2023-02-17 11:00:00,327.88,328.27,327.73,328.09,12452.0,322.4181,322.8016,322.2706,322.6246,12452.0
2023-02-17 11:05:00,328.14,329.12,328.1,328.94,10241.0,322.6738,323.6375,322.6344,323.4604,10241.0
2023-02-17 11:10:00,328.96,329.17,328.79,328.87,9411.0,323.4801,323.6866,323.3129,323.3916,9411.0
2023-02-17 11:15:00,328.85,329.09,328.66,328.66,12355.0,323.3719,323.608,323.1851,323.1851,12355.0
2023-02-17 11:20:00,328.64,328.74,328.42,328.63,12174.0,323.1654,323.2638,322.9491,323.1556,12174.0
2023-02-17 11:25:00,328.65,328.78,328.14,328.37,10209.0,323.1753,323.3031,322.6738,322.8999,10209.0
2023-02-17 11:30:00,328.46,329.16,328.46,328.99,7305.0,322.9884,323.6768,322.9884,323.5096,7305.0
2023-02-17 11:35:00,328.99,329.07,328.36,328.68,12538.0,323.5096,323.5883,322.8901,323.2048,12538.0
2023-02-17 11:40:00,328.76,329.1,328.62,328.9,12012.0,323.2834,323.6178,323.1458,323.4211,12012.0
2023-02-17 11:45:00,328.85,329.08,328.45,328.45,9472.0,323.3719,323.5981,322.9786,322.9786,9472.0
2023-02-17 11:50:00,328.47,328.48,328.12,328.21,9129.0,322.9983,323.0081,322.6541,322.7426,9129.0
2023-02-17 11:55:00,328.18,328.18,327.27,327.28,23317.0,322.7131,322.7131,321.8183,321.8281,23317.0
2023-02-17 12:00:00,327.26,327.88,326.83,327.78,15129.0,321.8084,322.4181,321.3856,322.3198,15129.0
2023-02-17 12:05:00,327.73,327.88,327.59,327.59,9680.0,322.2706,322.4181,322.1329,322.1329,9680.0
2023-02-17 12:10:00,327.6,327.71,327.3,327.3,14924.0,322.1428,322.2509,321.8478,321.8478,14924.0
2023-02-17 12:15:00,327.39,328.1,327.24,327.84,9216.0,321.9363,322.6344,321.7888,322.3788,9216.0
2023-02-17 12:20:00,327.82,327.96,327.78,327.9,7915.0,322.3591,322.4968,322.3198,322.4378,7915.0
2023-02-17 12:25:00,327.89,328.38,327.88,328.16,6509.0,322.4279,322.9098,322.4181,322.6934,6509.0
2023-02-17 12:30:00,328.09,328.09,327.74,327.74,8963.0,322.6246,322.6246,322.2804,322.2804,8963.0
2023-02-17 12:35:00,327.81,327.92,327.35,327.87,10883.0,322.3493,322.4574,321.8969,322.4083,10883.0
2023-02-17 12:40:00,327.86,328.0,327.46,327.58,12165.0,322.3984,322.5361,322.0051,322.1231,12165.0
2023-02-17 12:45:00,327.6,327.81,327.44,327.62,4527.0,322.1428,322.3493,321.9854,322.1624,4527.0
2023-02-17 12:50:00,327.71,327.71,327.05,327.19,8937.0,322.2509,322.2509,321.6019,321.7396,8937.0
2023-02-17 12:55:00,327.13,327.45,327.11,327.15,7497.0,321.6806,321.9953,321.6609,321.7003,7497.0
2023-02-17 13:00:00,327.1,327.58,326.93,327.02,18674.0,321.6511,322.1231,321.4839,321.5724,18674.0
2023-02-17 13:05:00,326.96,327.28,326.84,326.97,36044.0,321.5134,321.8281,321.3954,321.5233,36044.0
2023-02-17 13:10:00,326.97,327.54,326.66,327.41,14372.0,321.5233,322.0838,321.2184,321.9559,14372.0
2023-02-17 13:15:00,327.46,328.15,326.68,326.87,21440.0,322.0051,322.6836,321.2381,321.4249,21440.0
2023-02-17 13:20:00,326.83,326.89,325.64,325.91,23643.0,321.3856,321.4446,320.2154,320.4809,23643.0
2023-02-17 13:25:00,325.9,326.53,325.47,326.25,50454.0,320.4711,321.0906,320.0483,320.8153,50454.0
2023-02-17 13:30:00,326.25,326.57,325.95,326.42,27461.0,320.8153,321.1299,320.5203,320.9824,27461.0
2023-02-17 13:35:00,326.43,326.59,326.24,326.33,13735.0,320.9923,321.1496,320.8054,320.8939,13735.0
2023-02-17 13:40:00,326.34,327.05,326.06,326.97,42087.0,320.9038,321.6019,320.6284,321.5233,42087.0
2023-02-17 13:45:00,326.97,326.97,326.47,326.72,10688.0,321.5233,321.5233,321.0316,321.2774,10688.0
2023-02-17 13:50:00,326.76,327.31,326.6,327.31,12312.0,321.3168,321.8576,321.1594,321.8576,12312.0
2023-02-17 13:55:00,327.36,327.83,327.15,327.83,10873.0,321.9068,322.3689,321.7003,322.3689,10873.0
2023-02-17 14:00:00,327.79,328.45,327.78,328.11,6464.0,322.3296,322.9786,322.3198,322.6443,6464.0
2023-02-17 14:05:00,328.15,328.55,328.06,328.4,6271.0,322.6836,323.0769,322.5951,322.9294,6271.0
2023-02-17 14:10:00,328.4,328.52,327.38,327.62,16187.0,322.9294,323.0474,321.9264,322.1624,16187.0
2023-02-17 14:15:00,327.65,327.97,327.59,327.79,10102.0,322.1919,322.5066,322.1329,322.3296,10102.0
2023-02-17 14:20:00,327.72,328.5,327.62,328.42,12169.0,322.2608,323.0278,322.1624,322.9491,12169.0
2023-02-17 14:25:00,328.48,328.64,327.95,327.95,15636.0,323.0081,323.1654,322.4869,322.4869,15636.0
2023-02-17 14:30:00,327.96,328.48,327.95,328.32,8943.0,322.4968,323.0081,322.4869,322.8508,8943.0
2023-02-17 14:35:00,328.23,328.76,328.21,328.59,8966.0,322.7623,323.2834,322.7426,323.1163,8966.0
2023-02-17 14:40:00,328.55,328.85,327.99,328.34,22558.0,323.0769,323.3719,322.5263,322.8704,22558.0
2023-02-17 14:45:00,328.38,328.66,328.34,328.54,13131.0,322.9098,323.1851,322.8704,323.0671,13131.0
2023-02-17 14:50:00,328.66,329.0,328.66,328.78,5687.0,323.1851,323.5194,323.1851,323.3031,5687.0
2023-02-17 14:55:00,328.86,328.86,328.47,328.74,11737.0,323.3818,323.3818,322.9983,323.2638,11737.0
2023-02-17 15:00:00,328.75,328.84,328.12,328.2,17341.0,323.2736,323.3621,322.6541,322.7328,17341.0
2023-02-17 15:05:00,328.22,329.08,328.22,329.07,6200.0,322.7524,323.5981,322.7524,323.5883,6200.0
2023-02-17 15:10:00,329.07,329.32,329.01,329.18,8112.0,323.5883,323.8341,323.5293,323.6965,8112.0
2023-02-17 15:15:00,329.22,329.28,328.19,328.2,30611.0,323.7358,323.7948,322.7229,322.7328,30611.0
2023-02-17 15:20:00,328.25,328.52,327.55,328.24,26981.0,322.7819,323.0474,322.0936,322.7721,26981.0
2023-02-17 15:25:00,328.36,328.61,327.77,328.4,28619.0,322.8901,323.1359,322.3099,322.9294,28619.0
2023-02-17 15:30:00,328.35,328.68,328.09,328.24,17409.0,322.8803,323.2048,322.6246,322.7721,17409.0
2023-02-17 15:35:00,328.45,328.74,328.09,328.27,29762.0,322.9786,323.2638,322.6246,322.8016,29762.0
2023-02-17 15:40:00,328.25,328.52,328.09,328.29,18472.0,322.7819,323.0474,322.6246,322.8213,18472.0
2023-02-17 15:45:00,328.23,328.24,327.39,327.55,40831.0,322.7623,322.7721,321.9363,322.0936,40831.0
2023-02-17 15:50:00,327.61,328.82,327.57,328.33,84792.0,322.1526,323.3424,322.1133,322.8606,84792.0
2023-02-17 15:55:00,328.36,328.76,328.22,328.45,148340.0,322.8901,323.2834,322.7524,322.9786,148340.0
2023-02-21 09:30:00,327.15,329.77,326.33,329.04,72330.0,321.7003,324.2766,320.8939,323.5588,72330.0
2023-02-21 09:35:00,329.06,329.77,328.22,329.27,35002.0,323.5784,324.2766,322.7524,323.785,35002.0
2023-02-21 09:40:00,329.4,331.0,329.13,330.69,69125.0,323.9128,325.4861,323.6473,325.1813,69125.0
2023-02-21 09:45:00,330.49,331.72,329.57,329.91,55187.0,324.9846,326.1941,324.08,324.4143,55187.0
2023-02-21 09:50:00,330.0,330.17,329.25,329.34,24329.0,324.5028,324.67,323.7653,323.8538,24329.0
2023-02-21 09:55:00,329.22,329.89,328.87,329.69,18665.0,323.7358,324.3946,323.3916,324.198,18665.0
2023-02-21 10:00:00,329.69,330.01,328.9,329.81,26475.0,324.198,324.5126,323.4211,324.316,26475.0
2023-02-21 10:05:00,329.94,330.33,329.8,330.16,28086.0,324.4438,324.8273,324.3061,324.6601,28086.0
2023-02-21 10:10:00,330.15,330.61,330.1,330.13,13767.0,324.6503,325.1026,324.6011,324.6306,13767.0
2023-02-21 10:15:00,330.18,330.89,330.09,330.33,19569.0,324.6798,325.378,324.5913,324.8273,19569.0
2023-02-21 10:20:00,330.29,330.79,330.09,330.65,13725.0,324.788,325.2796,324.5913,325.142,13725.0
2023-02-21 10:25:00,330.62,331.09,330.28,330.45,14877.0,325.1125,325.5746,324.7781,324.9453,14877.0
2023-02-21 10:30:00,330.54,330.54,329.83,329.87,16829.0,325.0338,325.0338,324.3356,324.375,16829.0
2023-02-21 10:35:00,329.92,330.49,329.68,330.39,19453.0,324.4241,324.9846,324.1881,324.8863,19453.0
2023-02-21 10:40:00,330.25,330.25,329.55,329.73,11598.0,324.7486,324.7486,324.0603,324.2373,11598.0
2023-02-21 10:45:00,329.77,329.82,329.12,329.48,10463.0,324.2766,324.3258,323.6375,323.9915,10463.0
2023-02-21 10:50:00,329.52,329.63,329.31,329.59,13989.0,324.0308,324.139,323.8243,324.0996,13989.0
2023-02-21 10:55:00,329.62,329.8,329.54,329.67,11292.0,324.1291,324.3061,324.0505,324.1783,11292.0
2023-02-21 11:00:00,329.71,330.03,329.53,329.74,9018.0,324.2176,324.5323,324.0406,324.2471,9018.0
2023-02-21 11:05:00,329.78,330.2,329.74,330.12,12880.0,324.2865,324.6995,324.2471,324.6208,12880.0
2023-02-21 11:10:00,330.12,330.39,329.7,330.22,15237.0,324.6208,324.8863,324.2078,324.7191,15237.0
2023-02-21 11:15:00,330.3,330.39,329.91,329.91,10962.0,324.7978,324.8863,324.4143,324.4143,10962.0
2023-02-21 11:20:00,329.96,330.03,329.25,329.28,9880.0,324.4635,324.5323,323.7653,323.7948,9880.0
2023-02-21 11:25:00,329.28,329.91,329.22,329.59,13252.0,323.7948,324.4143,323.7358,324.0996,13252.0
2023-02-21 11:30:00,329.63,329.95,329.57,329.85,13337.0,324.139,324.4536,324.08,324.3553,13337.0
2023-02-21 11:35:00,329.9,329.95,329.52,329.74,13234.0,324.4045,324.4536,324.0308,324.2471,13234.0
2023-02-21 11:40:00,329.74,329.74,329.37,329.37,9619.0,324.2471,324.2471,323.8833,323.8833,9619.0
2023-02-21 11:45:00,329.37,329.84,329.37,329.72,8475.0,323.8833,324.3455,323.8833,324.2275,8475.0
2023-02-21 11:50:00,329.75,329.78,329.37,329.6,8679.0,324.257,324.2865,323.8833,324.1095,8679.0
2023-02-21 11:55:00,329.59,329.74,329.25,329.63,11226.0,324.0996,324.2471,323.7653,324.139,11226.0
2023-02-21 12:00:00,329.52,329.77,329.08,329.08,8302.0,324.0308,324.2766,323.5981,323.5981,8302.0
2023-02-21 12:05:00,329.09,329.48,329.09,329.17,9330.0,323.608,323.9915,323.608,323.6866,9330.0
2023-02-21 12:10:00,329.11,329.28,328.95,329.03,5829.0,323.6276,323.7948,323.4703,323.5489,5829.0
2023-02-21 12:15:00,329.03,329.42,328.82,329.42,8505.0,323.5489,323.9325,323.3424,323.9325,8505.0
2023-02-21 12:20:00,329.42,329.68,329.3,329.62,8306.0,323.9325,324.1881,323.8145,324.1291,8306.0
2023-02-21 12:25:00,329.62,329.9,329.55,329.64,9422.0,324.1291,324.4045,324.0603,324.1488,9422.0
2023-02-21 12:30:00,329.73,330.0,329.57,329.57,8536.0,324.2373,324.5028,324.08,324.08,8536.0
2023-02-21 12:35:00,329.58,329.78,329.49,329.74,7454.0,324.0898,324.2865,324.0013,324.2471,7454.0
2023-02-21 12:40:00,329.79,329.9,329.61,329.82,5868.0,324.2963,324.4045,324.1193,324.3258,5868.0
2023-02-21 12:45:00,329.84,329.89,329.57,329.78,8325.0,324.3455,324.3946,324.08,324.2865,8325.0
2023-02-21 12:50:00,329.71,330.05,329.69,329.8,7722.0,324.2176,324.552,324.198,324.3061,7722.0
2023-02-21 12:55:00,329.8,329.8,329.45,329.7,10797.0,324.3061,324.3061,323.962,324.2078,10797.0
2023-02-21 13:00:00,329.67,329.77,329.32,329.32,7963.0,324.1783,324.2766,323.8341,323.8341,7963.0
2023-02-21 13:05:00,329.37,329.61,329.03,329.13,10147.0,323.8833,324.1193,323.5489,323.6473,10147.0
2023-02-21 13:10:00,329.1,329.16,328.76,328.83,8668.0,323.6178,323.6768,323.2834,323.3523,8668.0
2023-02-21 13:15:00,328.92,329.02,328.65,328.81,12312.0,323.4408,323.5391,323.1753,323.3326,12312.0
2023-02-21 13:20:00,328.81,328.89,328.27,328.27,7506.0,323.3326,323.4113,322.8016,322.8016,7506.0
2023-02-21 13:25:00,328.27,328.5,328.01,328.25,18481.0,322.8016,323.0278,322.5459,322.7819,18481.0
2023-02-21 13:30:00,328.36,328.36,327.87,328.23,12545.0,322.8901,322.8901,322.4083,322.7623,12545.0
2023-02-21 13:35:00,328.13,328.3,327.96,328.21,7365.0,322.6639,322.8311,322.4968,322.7426,7365.0
2023-02-21 13:40:00,328.11,328.68,328.07,328.66,8263.0,322.6443,323.2048,322.6049,323.1851,8263.0
2023-02-21 13:45:00,328.74,328.76,328.3,328.31,7966.0,323.2638,323.2834,322.8311,322.8409,7966.0
2023-02-21 13:50:00,328.27,328.61,328.26,328.61,6062.0,322.8016,323.1359,322.7918,323.1359,6062.0
2023-02-21 13:55:00,328.54,328.64,328.41,328.53,6626.0,323.0671,323.1654,322.9393,323.0573,6626.0
2023-02-21 14:00:00,328.58,328.58,327.95,328.0,13316.0,323.1064,323.1064,322.4869,322.5361,13316.0
2023-02-21 14:05:00,328.05,328.3,327.96,327.96,14158.0,322.5853,322.8311,322.4968,322.4968,14158.0
2023-02-21 14:10:00,327.94,327.94,327.64,327.64,7322.0,322.4771,322.4771,322.1821,322.1821,7322.0
2023-02-21 14:15:00,327.82,328.21,327.82,327.98,7497.0,322.3591,322.7426,322.3591,322.5164,7497.0
2023-02-21 14:20:00,327.91,328.12,327.86,327.89,13697.0,322.4476,322.6541,322.3984,322.4279,13697.0
2023-02-21 14:25:00,327.87,328.26,327.86,328.14,7006.0,322.4083,322.7918,322.3984,322.6738,7006.0
2023-02-21 14:30:00,328.12,328.37,328.06,328.24,15732.0,322.6541,322.8999,322.5951,322.7721,15732.0
2023-02-21 14:35:00,328.25,328.32,327.9,328.02,12067.0,322.7819,322.8508,322.4378,322.5558,12067.0
2023-02-21 14:40:00,328.01,328.31,327.88,328.31,11757.0,322.5459,322.8409,322.4181,322.8409,11757.0
2023-02-21 14:45:00,328.23,328.35,327.89,327.91,15608.0,322.7623,322.8803,322.4279,322.4476,15608.0
2023-02-21 14:50:00,327.94,328.09,327.75,328.09,6960.0,322.4771,322.6246,322.2903,322.6246,6960.0
2023-02-21 14:55:00,328.05,328.21,327.94,328.14,7744.0,322.5853,322.7426,322.4771,322.6738,7744.0
2023-02-21 15:00:00,328.15,328.5,328.12,328.43,7599.0,322.6836,323.0278,322.6541,322.9589,7599.0
2023-02-21 15:05:00,328.49,328.59,328.37,328.58,9489.0,323.0179,323.1163,322.8999,323.1064,9489.0
2023-02-21 15:10:00,328.52,328.68,328.45,328.54,6796.0,323.0474,323.2048,322.9786,323.0671,6796.0
2023-02-21 15:15:00,328.56,328.69,328.5,328.54,10244.0,323.0868,323.2146,323.0278,323.0671,10244.0
2023-02-21 15:20:00,328.57,328.73,328.5,328.54,10467.0,323.0966,323.2539,323.0278,323.0671,10467.0
2023-02-21 15:25:00,328.54,328.57,327.98,328.01,17065.0,323.0671,323.0966,322.5164,322.5459,17065.0
2023-02-21 15:30:00,328.02,328.17,327.88,328.01,26385.0,322.5558,322.7033,322.4181,322.5459,26385.0
2023-02-21 15:35:00,328.01,328.03,327.58,327.66,26971.0,322.5459,322.5656,322.1231,322.2018,26971.0
2023-02-21 15:40:00,327.66,327.82,327.43,327.82,37967.0,322.2018,322.3591,321.9756,322.3591,37967.0
2023-02-21 15:45:00,327.82,327.99,327.44,327.99,43422.0,322.3591,322.5263,321.9854,322.5263,43422.0
2023-02-21 15:50:00,327.99,328.24,327.52,328.22,46853.0,322.5263,322.7721,322.0641,322.7524,46853.0
2023-02-21 15:55:00,328.31,328.36,327.38,327.57,102731.0,322.8409,322.8901,321.9264,322.1133,102731.0
2023-02-22 09:30:00,328.71,329.4,326.5,326.5,65811.0,323.2343,323.9128,321.0611,321.0611,65811.0
2023-02-22 09:35:00,326.49,327.16,326.33,326.53,10932.0,321.0513,321.7101,320.8939,321.0906,10932.0
2023-02-22 09:40:00,326.89,329.29,326.83,328.61,29292.0,321.4446,323.8046,321.3856,323.1359,29292.0
2023-02-22 09:45:00,328.73,329.24,327.85,328.29,11043.0,323.2539,323.7555,322.3886,322.8213,11043.0
2023-02-22 09:50:00,328.41,329.0,327.69,329.0,31113.0,322.9393,323.5194,322.2313,323.5194,31113.0
2023-02-22 09:55:00,329.06,329.78,328.91,328.91,12455.0,323.5784,324.2865,323.4309,323.4309,12455.0
2023-02-22 10:00:00,328.96,329.72,328.96,329.6,49295.0,323.4801,324.2275,323.4801,324.1095,49295.0
2023-02-22 10:05:00,329.7,329.93,329.16,329.35,7866.0,324.2078,324.434,323.6768,323.8636,7866.0
2023-02-22 10:10:00,329.36,329.4,328.86,328.96,35046.0,323.8735,323.9128,323.3818,323.4801,35046.0
2023-02-22 10:15:00,329.03,329.43,328.73,329.39,15179.0,323.5489,323.9423,323.2539,323.903,15179.0
2023-02-22 10:20:00,329.38,329.97,329.38,329.68,10439.0,323.8931,324.4733,323.8931,324.1881,10439.0
2023-02-22 10:25:00,329.61,329.68,329.06,329.3,11939.0,324.1193,324.1881,323.5784,323.8145,11939.0
2023-02-22 10:30:00,329.37,329.65,329.11,329.5,12116.0,323.8833,324.1586,323.6276,324.0111,12116.0
2023-02-22 10:35:00,329.54,329.77,329.16,329.27,12529.0,324.0505,324.2766,323.6768,323.785,12529.0
2023-02-22 10:40:00,329.22,329.28,328.6,328.93,16195.0,323.7358,323.7948,323.1261,323.4506,16195.0
2023-02-22 10:45:00,329.02,329.68,328.89,329.68,9865.0,323.5391,324.1881,323.4113,324.1881,9865.0
2023-02-22 10:50:00,329.68,330.39,329.68,330.35,7425.0,324.1881,324.8863,324.1881,324.847,7425.0
2023-02-22 10:55:00,330.33,330.62,330.18,330.31,11334.0,324.8273,325.1125,324.6798,324.8076,11334.0
2023-02-22 11:00:00,330.31,330.42,329.88,330.02,6017.0,324.8076,324.9158,324.3848,324.5225,6017.0
2023-02-22 11:05:00,330.02,330.27,329.93,330.07,6899.0,324.5225,324.7683,324.434,324.5716,6899.0
2023-02-22 11:10:00,330.08,330.38,329.81,330.16,19810.0,324.5815,324.8765,324.316,324.6601,19810.0
2023-02-22 11:15:00,330.24,330.58,329.11,329.36,18218.0,324.7388,325.0731,323.6276,323.8735,18218.0
2023-02-22 11:20:00,329.37,329.63,329.07,329.4,11203.0,323.8833,324.139,323.5883,323.9128,11203.0
2023-02-22 11:25:00,329.25,330.08,329.07,329.97,12034.0,323.7653,324.5815,323.5883,324.4733,12034.0
2023-02-22 11:30:00,330.08,330.29,329.64,329.97,9684.0,324.5815,324.788,324.1488,324.4733,9684.0
2023-02-22 11:35:00,329.97,330.06,329.06,329.15,28251.0,324.4733,324.5618,323.5784,323.667,28251.0
2023-02-22 11:40:00,329.14,329.93,329.14,329.55,9762.0,323.6571,324.434,323.6571,324.0603,9762.0
2023-02-22 11:45:00,329.61,330.19,329.53,329.97,6841.0,324.1193,324.6896,324.0406,324.4733,6841.0
2023-02-22 11:50:00,330.1,330.37,329.98,330.07,16901.0,324.6011,324.8666,324.4831,324.5716,16901.0
2023-02-22 11:55:00,330.15,330.5,330.03,330.5,9328.0,324.6503,324.9945,324.5323,324.9945,9328.0
2023-02-22 12:00:00,330.65,330.65,329.86,330.09,6645.0,325.142,325.142,324.3651,324.5913,6645.0
2023-02-22 12:05:00,330.08,330.6,330.02,330.34,5470.0,324.5815,325.0928,324.5225,324.8371,5470.0
2023-02-22 12:10:00,330.35,330.35,330.0,330.05,9600.0,324.847,324.847,324.5028,324.552,9600.0
2023-02-22 12:15:00,330.15,330.36,330.15,330.25,6982.0,324.6503,324.8568,324.6503,324.7486,6982.0
2023-02-22 12:20:00,330.35,330.9,330.3,330.82,6546.0,324.847,325.3878,324.7978,325.3091,6546.0
2023-02-22 12:25:00,330.92,331.47,330.88,331.24,12750.0,325.4075,325.9483,325.3681,325.7221,12750.0
2023-02-22 12:30:00,331.14,331.7,331.14,331.68,9806.0,325.6238,326.1745,325.6238,326.1548,9806.0
2023-02-22 12:35:00,331.61,332.3,331.51,331.79,13643.0,326.086,326.7645,325.9876,326.263,13643.0
2023-02-22 12:40:00,331.77,332.42,331.76,332.28,6668.0,326.2433,326.8825,326.2335,326.7448,6668.0
2023-02-22 12:45:00,332.28,332.44,331.99,332.0,5950.0,326.7448,326.9021,326.4596,326.4695,5950.0
2023-02-22 12:50:00,331.97,332.12,331.61,331.72,8945.0,326.44,326.5875,326.086,326.1941,8945.0
2023-02-22 12:55:00,331.65,331.66,331.19,331.38,8980.0,326.1253,326.1351,325.673,325.8598,8980.0
2023-02-22 13:00:00,331.37,331.4,330.96,331.38,6189.0,325.85,325.8795,325.4468,325.8598,6189.0
2023-02-22 13:05:00,331.4,331.65,331.13,331.27,17784.0,325.8795,326.1253,325.614,325.7516,17784.0
2023-02-22 13:10:00,331.36,331.83,331.36,331.7,8003.0,325.8401,326.3023,325.8401,326.1745,8003.0
2023-02-22 13:15:00,331.7,331.91,331.5,331.7,3840.0,326.1745,326.381,325.9778,326.1745,3840.0
2023-02-22 13:20:00,331.69,331.8,331.43,331.61,6581.0,326.1646,326.2728,325.909,326.086,6581.0
2023-02-22 13:25:00,331.61,331.96,331.61,331.89,5126.0,326.086,326.4301,326.086,326.3613,5126.0
2023-02-22 13:30:00,331.89,332.11,331.69,332.0,8079.0,326.3613,326.5776,326.1646,326.4695,8079.0
2023-02-22 13:35:00,332.0,332.6,331.83,332.44,7564.0,326.4695,327.0595,326.3023,326.9021,7564.0
2023-02-22 13:40:00,332.5,332.58,332.05,332.05,3763.0,326.9611,327.0398,326.5186,326.5186,3763.0
2023-02-22 13:45:00,332.1,332.2,331.6,331.69,6341.0,326.5678,326.6661,326.0761,326.1646,6341.0
2023-02-22 13:50:00,331.6,331.73,331.16,331.39,11054.0,326.0761,326.204,325.6435,325.8696,11054.0
2023-02-22 13:55:00,331.38,331.72,331.38,331.72,6128.0,325.8598,326.1941,325.8598,326.1941,6128.0
2023-02-22 14:00:00,331.72,331.99,331.11,331.54,13356.0,326.1941,326.4596,325.5943,326.0171,13356.0
2023-02-22 14:05:00,331.48,331.99,331.41,331.56,9988.0,325.9581,326.4596,325.8893,326.0368,9988.0
2023-02-22 14:10:00,331.61,331.84,330.8,330.84,13134.0,326.086,326.3121,325.2895,325.3288,13134.0
2023-02-22 14:15:00,330.79,331.44,330.35,331.19,10135.0,325.2796,325.9188,324.847,325.673,10135.0
2023-02-22 14:20:00,331.08,331.54,330.86,330.87,6060.0,325.5648,326.0171,325.3485,325.3583,6060.0
2023-02-22 14:25:00,330.75,330.75,330.3,330.5,9913.0,325.2403,325.2403,324.7978,324.9945,9913.0
2023-02-22 14:30:00,330.26,330.57,330.16,330.4,12571.0,324.7585,325.0633,324.6601,324.8961,12571.0
2023-02-22 14:35:00,330.47,330.5,330.13,330.35,9779.0,324.965,324.9945,324.6306,324.847,9779.0
2023-02-22 14:40:00,330.28,330.28,329.76,330.0,7361.0,324.7781,324.7781,324.2668,324.5028,7361.0
2023-02-22 14:45:00,329.9,330.21,329.5,330.21,8259.0,324.4045,324.7093,324.0111,324.7093,8259.0
2023-02-22 14:50:00,330.18,330.18,329.3,329.48,10527.0,324.6798,324.6798,323.8145,323.9915,10527.0
2023-02-22 14:55:00,329.41,329.41,328.83,329.03,15661.0,323.9226,323.9226,323.3523,323.5489,15661.0
2023-02-22 15:00:00,328.98,329.53,328.83,329.15,13517.0,323.4998,324.0406,323.3523,323.667,13517.0
2023-02-22 15:05:00,329.21,329.31,328.84,329.12,8837.0,323.726,323.8243,323.3621,323.6375,8837.0
2023-02-22 15:10:00,329.2,329.34,328.81,329.01,12048.0,323.7161,323.8538,323.3326,323.5293,12048.0
2023-02-22 15:15:00,329.1,329.55,328.79,328.93,17479.0,323.6178,324.0603,323.3129,323.4506,17479.0
2023-02-22 15:20:00,328.8,329.37,328.72,329.34,13664.0,323.3228,323.8833,323.2441,323.8538,13664.0
2023-02-22 15:25:00,329.39,329.44,328.81,328.84,12613.0,323.903,323.9521,323.3326,323.3621,12613.0
2023-02-22 15:30:00,328.79,329.2,328.65,329.01,24622.0,323.3129,323.7161,323.1753,323.5293,24622.0
2023-02-22 15:35:00,329.01,329.46,328.71,329.32,23207.0,323.5293,323.9718,323.2343,323.8341,23207.0
2023-02-22 15:40:00,329.27,329.58,329.07,329.34,25038.0,323.785,324.0898,323.5883,323.8538,25038.0
2023-02-22 15:45:00,329.22,329.5,329.0,329.12,27823.0,323.7358,324.0111,323.5194,323.6375,27823.0
2023-02-22 15:50:00,328.97,329.25,328.66,329.02,37001.0,323.4899,323.7653,323.1851,323.5391,37001.0
2023-02-22 15:55:00,329.05,329.48,328.77,329.19,97857.0,323.5686,323.9915,323.2933,323.7063,97857.0
2023-02-23 09:30:00,328.01,329.33,327.13,328.74,68133.0,322.5459,323.844,321.6806,323.2638,68133.0
2023-02-23 09:35:00,328.84,330.0,328.44,328.66,18079.0,323.3621,324.5028,322.9688,323.1851,18079.0
2023-02-23 09:40:00,328.63,329.42,327.87,329.12,26427.0,323.1556,323.9325,322.4083,323.6375,26427.0
2023-02-23 09:45:00,329.12,330.61,328.52,330.46,19335.0,323.6375,325.1026,323.0474,324.9551,19335.0
2023-02-23 09:50:00,330.71,331.28,330.35,331.28,22575.0,325.201,325.7615,324.847,325.7615,22575.0
2023-02-23 09:55:00,331.43,332.29,331.09,332.26,16717.0,325.909,326.7546,325.5746,326.7251,16717.0
2023-02-23 10:00:00,332.25,332.53,331.81,331.86,12274.0,326.7153,326.9906,326.2826,326.3318,12274.0
2023-02-23 10:05:00,331.71,332.71,331.58,332.71,17522.0,326.1843,327.1676,326.0565,327.1676,17522.0
2023-02-23 10:10:00,332.61,332.83,331.84,332.04,15397.0,327.0693,327.2856,326.3121,326.5088,15397.0
2023-02-23 10:15:00,331.96,332.59,331.91,332.51,15226.0,326.4301,327.0496,326.381,326.971,15226.0
2023-02-23 10:20:00,332.57,332.64,331.88,331.96,10986.0,327.03,327.0988,326.3515,326.4301,10986.0
2023-02-23 10:25:00,331.96,332.11,331.36,331.56,15306.0,326.4301,326.5776,325.8401,326.0368,15306.0
2023-02-23 10:30:00,331.47,331.79,331.01,331.73,13003.0,325.9483,326.263,325.496,326.204,13003.0
2023-02-23 10:35:00,331.56,331.65,331.18,331.55,18032.0,326.0368,326.1253,325.6631,326.027,18032.0
2023-02-23 10:40:00,331.59,331.86,331.22,331.38,13610.0,326.0663,326.3318,325.7025,325.8598,13610.0
2023-02-23 10:45:00,331.53,331.55,330.17,330.17,18902.0,326.0073,326.027,324.67,324.67,18902.0
2023-02-23 10:50:00,330.32,330.47,330.02,330.4,13844.0,324.8175,324.965,324.5225,324.8961,13844.0
2023-02-23 10:55:00,330.4,330.77,330.14,330.37,19756.0,324.8961,325.26,324.6405,324.8666,19756.0
2023-02-23 11:00:00,330.3,330.3,329.63,329.63,10510.0,324.7978,324.7978,324.139,324.139,10510.0
2023-02-23 11:05:00,329.56,329.73,328.77,329.18,85074.0,324.0701,324.2373,323.2933,323.6965,85074.0
2023-02-23 11:10:00,329.25,329.34,328.75,329.29,11148.0,323.7653,323.8538,323.2736,323.8046,11148.0
2023-02-23 11:15:00,329.4,329.51,328.84,328.93,17469.0,323.9128,324.021,323.3621,323.4506,17469.0
2023-02-23 11:20:00,329.06,329.06,328.23,328.74,16317.0,323.5784,323.5784,322.7623,323.2638,16317.0
2023-02-23 11:25:00,328.79,328.8,328.3,328.63,11210.0,323.3129,323.3228,322.8311,323.1556,11210.0
2023-02-23 11:30:00,328.58,329.49,328.58,329.21,9306.0,323.1064,324.0013,323.1064,323.726,9306.0
2023-02-23 11:35:00,329.12,329.12,328.33,328.33,8260.0,323.6375,323.6375,322.8606,322.8606,8260.0
2023-02-23 11:40:00,328.42,328.52,327.8,327.98,10251.0,322.9491,323.0474,322.3394,322.5164,10251.0
2023-02-23 11:45:00,328.06,328.45,328.05,328.41,7252.0,322.5951,322.9786,322.5853,322.9393,7252.0
2023-02-23 11:50:00,328.45,328.45,327.74,327.85,8834.0,322.9786,322.9786,322.2804,322.3886,8834.0
2023-02-23 11:55:00,327.71,327.77,327.31,327.41,8577.0,322.2509,322.3099,321.8576,321.9559,8577.0
2023-02-23 12:00:00,327.42,327.54,327.17,327.28,11779.0,321.9658,322.0838,321.7199,321.8281,11779.0
2023-02-23 12:05:00,327.27,327.28,326.91,327.07,10162.0,321.8183,321.8281,321.4643,321.6216,10162.0
2023-02-23 12:10:00,327.11,327.31,326.79,327.25,9925.0,321.6609,321.8576,321.3463,321.7986,9925.0
2023-02-23 12:15:00,327.28,327.9,327.28,327.38,9987.0,321.8281,322.4378,321.8281,321.9264,9987.0
2023-02-23 12:20:00,327.34,327.34,326.73,327.13,7315.0,321.8871,321.8871,321.2873,321.6806,7315.0
2023-02-23 12:25:00,327.02,327.15,326.59,327.15,11279.0,321.5724,321.7003,321.1496,321.7003,11279.0
2023-02-23 12:30:00,326.97,327.27,326.68,327.24,7638.0,321.5233,321.8183,321.2381,321.7888,7638.0
2023-02-23 12:35:00,327.29,327.67,327.0,327.13,9244.0,321.8379,322.2116,321.5528,321.6806,9244.0
2023-02-23 12:40:00,327.05,327.18,326.7,326.81,14236.0,321.6019,321.7298,321.2578,321.3659,14236.0
2023-02-23 12:45:00,326.77,327.04,326.64,326.76,10106.0,321.3266,321.5921,321.1988,321.3168,10106.0
2023-02-23 12:50:00,326.88,327.09,326.68,327.01,6171.0,321.4348,321.6413,321.2381,321.5626,6171.0
2023-02-23 12:55:00,327.07,327.41,326.8,327.25,10183.0,321.6216,321.9559,321.3561,321.7986,10183.0
2023-02-23 13:00:00,327.3,327.3,326.78,326.91,6495.0,321.8478,321.8478,321.3364,321.4643,6495.0
2023-02-23 13:05:00,326.77,326.84,326.55,326.55,5010.0,321.3266,321.3954,321.1103,321.1103,5010.0
2023-02-23 13:10:00,326.65,326.65,326.31,326.4,7543.0,321.2086,321.2086,320.8743,320.9628,7543.0
2023-02-23 13:15:00,326.5,326.61,326.4,326.57,8567.0,321.0611,321.1693,320.9628,321.1299,8567.0
2023-02-23 13:20:00,326.56,326.75,326.56,326.6,4582.0,321.1201,321.3069,321.1201,321.1594,4582.0
2023-02-23 13:25:00,326.69,326.76,326.19,326.53,8832.0,321.2479,321.3168,320.7563,321.0906,8832.0
2023-02-23 13:30:00,326.63,326.74,326.47,326.63,3829.0,321.1889,321.2971,321.0316,321.1889,3829.0
2023-02-23 13:35:00,326.7,326.7,326.37,326.57,4800.0,321.2578,321.2578,320.9333,321.1299,4800.0
2023-02-23 13:40:00,326.7,326.79,325.87,326.03,12354.0,321.2578,321.3463,320.4416,320.5989,12354.0
2023-02-23 13:45:00,326.07,326.14,325.69,326.07,10436.0,320.6383,320.7071,320.2646,320.6383,10436.0
2023-02-23 13:50:00,326.03,326.38,325.82,326.31,13172.0,320.5989,320.9431,320.3924,320.8743,13172.0
2023-02-23 13:55:00,326.34,326.64,326.24,326.37,9737.0,320.9038,321.1988,320.8054,320.9333,9737.0
2023-02-23 14:00:00,326.46,326.93,326.32,326.66,15058.0,321.0218,321.4839,320.8841,321.2184,15058.0
2023-02-23 14:05:00,326.73,326.89,326.45,326.89,9646.0,321.2873,321.4446,321.0119,321.4446,9646.0
2023-02-23 14:10:00,326.83,326.84,326.4,326.84,10963.0,321.3856,321.3954,320.9628,321.3954,10963.0
2023-02-23 14:15:00,327.01,327.44,326.9,327.38,12134.0,321.5626,321.9854,321.4544,321.9264,12134.0
2023-02-23 14:20:00,327.38,327.76,327.36,327.57,17607.0,321.9264,322.3001,321.9068,322.1133,17607.0
2023-02-23 14:25:00,327.56,327.69,327.15,327.67,14393.0,322.1034,322.2313,321.7003,322.2116,14393.0
2023-02-23 14:30:00,327.73,328.17,327.73,328.02,9029.0,322.2706,322.7033,322.2706,322.5558,9029.0
2023-02-23 14:35:00,328.02,328.25,327.91,328.14,8357.0,322.5558,322.7819,322.4476,322.6738,8357.0
2023-02-23 14:40:00,328.28,328.63,328.28,328.61,8379.0,322.8114,323.1556,322.8114,323.1359,8379.0
2023-02-23 14:45:00,328.61,328.81,328.3,328.75,23579.0,323.1359,323.3326,322.8311,323.2736,23579.0
2023-02-23 14:50:00,328.75,328.91,328.59,328.62,18290.0,323.2736,323.4309,323.1163,323.1458,18290.0
2023-02-23 14:55:00,328.63,328.69,328.06,328.09,8736.0,323.1556,323.2146,322.5951,322.6246,8736.0
2023-02-23 15:00:00,328.23,328.45,327.85,328.14,10459.0,322.7623,322.9786,322.3886,322.6738,10459.0
2023-02-23 15:05:00,328.26,328.27,328.02,328.07,6068.0,322.7918,322.8016,322.5558,322.6049,6068.0
2023-02-23 15:10:00,328.22,328.3,328.04,328.21,7153.0,322.7524,322.8311,322.5754,322.7426,7153.0
2023-02-23 15:15:00,328.15,328.2,327.92,327.93,9459.0,322.6836,322.7328,322.4574,322.4673,9459.0
2023-02-23 15:20:00,327.85,327.96,327.67,327.83,7417.0,322.3886,322.4968,322.2116,322.3689,7417.0
2023-02-23 15:25:00,327.88,328.0,327.58,327.87,13131.0,322.4181,322.5361,322.1231,322.4083,13131.0
2023-02-23 15:30:00,327.85,328.03,327.6,327.77,18883.0,322.3886,322.5656,322.1428,322.3099,18883.0
2023-02-23 15:35:00,327.72,328.07,327.43,328.0,19035.0,322.2608,322.6049,321.9756,322.5361,19035.0
2023-02-23 15:40:00,327.94,328.02,327.69,327.9,19157.0,322.4771,322.5558,322.2313,322.4378,19157.0
2023-02-23 15:45:00,327.9,327.97,327.65,327.8,37493.0,322.4378,322.5066,322.1919,322.3394,37493.0
2023-02-23 15:50:00,327.87,327.99,327.37,327.41,53653.0,322.4083,322.5263,321.9166,321.9559,53653.0
2023-02-23 15:55:00,327.37,327.63,327.01,327.55,103940.0,321.9166,322.1723,321.5626,322.0936,103940.0
2023-02-24 09:30:00,326.0,326.87,325.81,326.03,54799.0,320.5694,321.4249,320.3826,320.5989,54799.0
2023-02-24 09:35:00,326.37,327.23,325.46,326.63,11128.0,320.9333,321.7789,320.0384,321.1889,11128.0
2023-02-24 09:40:00,326.52,326.53,324.98,325.3,20485.0,321.0808,321.0906,319.5664,319.8811,20485.0
2023-02-24 09:45:00,325.0,325.71,324.99,325.07,10702.0,319.5861,320.2843,319.5762,319.6549,10702.0
2023-02-24 09:50:00,325.0,325.41,324.71,325.22,47361.0,319.5861,319.9893,319.3009,319.8024,47361.0
2023-02-24 09:55:00,325.12,325.12,324.35,324.46,12350.0,319.7041,319.7041,318.9469,319.0551,12350.0
2023-02-24 10:00:00,324.39,324.46,323.16,323.5,23305.0,318.9862,319.0551,317.7767,318.1111,23305.0
2023-02-24 10:05:00,323.81,324.04,323.25,323.43,14727.0,318.4159,318.6421,317.8652,318.0422,14727.0
2023-02-24 10:10:00,323.37,324.3,323.37,323.77,21124.0,317.9832,318.8977,317.9832,318.3766,21124.0
2023-02-24 10:15:00,323.79,323.81,323.18,323.8,8452.0,318.3962,318.4159,317.7964,318.4061,8452.0
2023-02-24 10:20:00,323.72,323.73,323.16,323.29,24069.0,318.3274,318.3372,317.7767,317.9046,24069.0
2023-02-24 10:25:00,323.33,323.92,323.22,323.78,20870.0,317.9439,318.5241,317.8357,318.3864,20870.0
2023-02-24 10:30:00,323.75,323.82,323.1,323.7,24846.0,318.3569,318.4257,317.7177,318.3077,24846.0
2023-02-24 10:35:00,323.96,323.98,323.55,323.78,17288.0,318.5634,318.5831,318.1602,318.3864,17288.0
2023-02-24 10:40:00,323.66,324.19,323.27,324.18,12975.0,318.2684,318.7896,317.8849,318.7797,12975.0
2023-02-24 10:45:00,324.13,324.49,323.37,323.51,8079.0,318.7306,319.0846,317.9832,318.1209,8079.0
2023-02-24 10:50:00,323.57,323.58,323.15,323.41,11814.0,318.1799,318.1897,317.7669,318.0226,11814.0
2023-02-24 10:55:00,323.38,323.88,322.96,323.7,57895.0,317.9931,318.4847,317.5801,318.3077,57895.0
2023-02-24 11:00:00,323.82,323.83,323.27,323.28,10377.0,318.4257,318.4356,317.8849,317.8947,10377.0
2023-02-24 11:05:00,323.42,323.54,323.08,323.08,5524.0,318.0324,318.1504,317.6981,317.6981,5524.0
2023-02-24 11:10:00,323.27,323.7,323.09,323.13,7629.0,317.8849,318.3077,317.7079,317.7472,7629.0
2023-02-24 11:15:00,323.24,323.44,323.0,323.28,8617.0,317.8554,318.0521,317.6194,317.8947,8617.0
2023-02-24 11:20:00,323.43,323.54,323.13,323.5,8788.0,318.0422,318.1504,317.7472,318.1111,8788.0
2023-02-24 11:25:00,323.6,323.77,323.37,323.55,9251.0,318.2094,318.3766,317.9832,318.1602,9251.0
2023-02-24 11:30:00,323.59,323.65,323.17,323.31,10753.0,318.1996,318.2586,317.7866,317.9242,10753.0
2023-02-24 11:35:00,323.23,323.45,322.98,323.04,10233.0,317.8456,318.0619,317.5997,317.6587,10233.0
2023-02-24 11:40:00,323.01,323.93,323.01,323.57,5575.0,317.6292,318.5339,317.6292,318.1799,5575.0
2023-02-24 11:45:00,323.56,323.59,323.0,323.14,10430.0,318.1701,318.1996,317.6194,317.7571,10430.0
2023-02-24 11:50:00,323.24,323.54,322.65,322.9,18805.0,317.8554,318.1504,317.2752,317.5211,18805.0
2023-02-24 11:55:00,322.98,323.09,322.23,322.42,17110.0,317.5997,317.7079,316.8622,317.0491,17110.0
2023-02-24 12:00:00,322.42,322.44,321.73,321.87,16994.0,317.0491,317.0687,316.3706,316.5082,16994.0
2023-02-24 12:05:00,321.84,321.89,321.52,321.77,14257.0,316.4787,316.5279,316.1641,316.4099,14257.0
2023-02-24 12:10:00,321.78,322.21,321.76,322.21,18146.0,316.4197,316.8426,316.4001,316.8426,18146.0
2023-02-24 12:15:00,322.18,322.37,321.98,322.15,10865.0,316.8131,316.9999,316.6164,316.7836,10865.0
2023-02-24 12:20:00,322.11,322.13,321.6,321.62,21959.0,316.7442,316.7639,316.2427,316.2624,21959.0
2023-02-24 12:25:00,321.6,321.86,321.02,321.86,21751.0,316.2427,316.4984,315.6724,316.4984,21751.0
2023-02-24 12:30:00,321.95,322.25,321.58,321.7,9213.0,316.5869,316.8819,316.2231,316.3411,9213.0
2023-02-24 12:35:00,321.67,321.8,321.51,321.63,6779.0,316.3116,316.4394,316.1542,316.2722,6779.0
2023-02-24 12:40:00,321.69,321.73,321.4,321.4,6058.0,316.3312,316.3706,316.0461,316.0461,6058.0
2023-02-24 12:45:00,321.38,321.56,320.91,321.1,14912.0,316.0264,316.2034,315.5642,315.751,14912.0
2023-02-24 12:50:00,321.16,321.44,321.06,321.18,10877.0,315.81,316.0854,315.7117,315.8297,10877.0
2023-02-24 12:55:00,321.12,321.12,320.64,320.8,14055.0,315.7707,315.7707,315.2987,315.456,14055.0
2023-02-24 13:00:00,320.73,321.32,320.72,321.12,8169.0,315.3872,315.9674,315.3774,315.7707,8169.0
2023-02-24 13:05:00,321.03,321.03,320.67,320.75,8936.0,315.6822,315.6822,315.3282,315.4069,8936.0
2023-02-24 13:10:00,320.78,320.88,320.34,320.34,10555.0,315.4364,315.5347,315.0037,315.0037,10555.0
2023-02-24 13:15:00,320.34,320.5,320.09,320.41,19278.0,315.0037,315.161,314.7579,315.0725,19278.0
2023-02-24 13:20:00,320.41,321.2,320.38,320.96,10096.0,315.0725,315.8494,315.043,315.6134,10096.0
2023-02-24 13:25:00,320.9,321.99,320.84,321.99,28683.0,315.5544,316.6262,315.4954,316.6262,28683.0
2023-02-24 13:30:00,321.89,321.89,320.91,321.13,9686.0,316.5279,316.5279,315.5642,315.7805,9686.0
2023-02-24 13:35:00,321.09,321.45,321.0,321.44,6472.0,315.7412,316.0952,315.6527,316.0854,6472.0
2023-02-24 13:40:00,321.43,321.8,321.42,321.74,7644.0,316.0756,316.4394,316.0657,316.3804,7644.0
2023-02-24 13:45:00,321.78,321.9,321.57,321.59,11202.0,316.4197,316.5377,316.2132,316.2329,11202.0
2023-02-24 13:50:00,321.73,322.63,321.6,322.61,11720.0,316.3706,317.2556,316.2427,317.2359,11720.0
2023-02-24 13:55:00,322.61,322.7,322.01,322.03,17086.0,317.2359,317.3244,316.6459,316.6656,17086.0
2023-02-24 14:00:00,322.17,322.54,322.0,322.41,11563.0,316.8032,317.1671,316.6361,317.0392,11563.0
2023-02-24 14:05:00,322.44,322.75,322.31,322.75,10787.0,317.0687,317.3736,316.9409,317.3736,10787.0
2023-02-24 14:10:00,322.83,322.85,322.34,322.37,27523.0,317.4522,317.4719,316.9704,316.9999,27523.0
2023-02-24 14:15:00,322.53,323.01,322.51,322.97,11049.0,317.1572,317.6292,317.1376,317.5899,11049.0
2023-02-24 14:20:00,323.0,323.18,322.81,322.89,12213.0,317.6194,317.7964,317.4326,317.5112,12213.0
2023-02-24 14:25:00,322.97,323.15,322.51,322.59,5271.0,317.5899,317.7669,317.1376,317.2162,5271.0
2023-02-24 14:30:00,322.66,323.05,322.58,322.91,17803.0,317.2851,317.6686,317.2064,317.5309,17803.0
2023-02-24 14:35:00,322.96,323.3,322.8,323.27,8901.0,317.5801,317.9144,317.4227,317.8849,8901.0
2023-02-24 14:40:00,323.27,323.27,322.84,322.9,7367.0,317.8849,317.8849,317.4621,317.5211,7367.0
2023-02-24 14:45:00,322.9,323.66,322.85,323.66,15594.0,317.5211,318.2684,317.4719,318.2684,15594.0
2023-02-24 14:50:00,323.67,323.76,323.28,323.28,10439.0,318.2782,318.3667,317.8947,317.8947,10439.0
2023-02-24 14:55:00,323.24,323.44,323.06,323.07,13912.0,317.8554,318.0521,317.6784,317.6882,13912.0
2023-02-24 15:00:00,323.13,323.32,322.96,322.96,14384.0,317.7472,317.9341,317.5801,317.5801,14384.0
2023-02-24 15:05:00,323.0,323.17,322.84,322.97,28573.0,317.6194,317.7866,317.4621,317.5899,28573.0
2023-02-24 15:10:00,322.98,322.98,322.58,322.61,12223.0,317.5997,317.5997,317.2064,317.2359,12223.0
2023-02-24 15:15:00,322.63,322.8,322.4,322.75,12875.0,317.2556,317.4227,317.0294,317.3736,12875.0
2023-02-24 15:20:00,322.69,323.25,322.69,323.08,10530.0,317.3146,317.8652,317.3146,317.6981,10530.0
2023-02-24 15:25:00,323.11,323.56,322.87,323.09,20018.0,317.7276,318.1701,317.4916,317.7079,20018.0
2023-02-24 15:30:00,323.09,323.16,322.1,322.27,16440.0,317.7079,317.7767,316.7344,316.9016,16440.0
2023-02-24 15:35:00,322.21,322.23,321.51,321.64,15749.0,316.8426,316.8622,316.1542,316.2821,15749.0
2023-02-24 15:40:00,321.62,321.66,321.28,321.38,18929.0,316.2624,316.3017,315.9281,316.0264,18929.0
2023-02-24 15:45:00,321.44,321.44,320.62,320.97,32821.0,316.0854,316.0854,315.279,315.6232,32821.0
2023-02-24 15:50:00,320.91,320.91,320.19,320.72,51337.0,315.5642,315.5642,314.8562,315.3774,51337.0
2023-02-24 15:55:00,320.76,321.68,320.6,321.67,121543.0,315.4167,316.3214,315.2594,316.3116,121543.0
2023-02-27 09:30:00,322.6,322.6,320.44,320.53,44922.0,317.2261,317.2261,315.102,315.1905,44922.0
2023-02-27 09:35:00,320.73,321.75,320.31,321.05,22323.0,315.3872,316.3902,314.9742,315.7019,22323.0
2023-02-27 09:40:00,321.27,322.54,321.24,322.4,12805.0,315.9182,317.1671,315.8887,317.0294,12805.0
2023-02-27 09:45:00,322.39,323.4,322.27,323.02,25609.0,317.0196,318.0127,316.9016,317.6391,25609.0
2023-02-27 09:50:00,323.02,323.02,321.54,321.63,17124.0,317.6391,317.6391,316.1837,316.2722,17124.0
2023-02-27 09:55:00,321.55,321.61,320.52,321.07,17903.0,316.1936,316.2526,315.1807,315.7215,17903.0
2023-02-27 10:00:00,320.92,321.57,320.62,321.11,12794.0,315.574,316.2132,315.279,315.7609,12794.0
2023-02-27 10:05:00,321.14,321.81,320.79,321.81,13331.0,315.7904,316.4492,315.4462,316.4492,13331.0
2023-02-27 10:10:00,321.76,322.16,321.35,322.1,15043.0,316.4001,316.7934,315.9969,316.7344,15043.0
2023-02-27 10:15:00,322.23,322.25,321.86,321.89,10465.0,316.8622,316.8819,316.4984,316.5279,10465.0
2023-02-27 10:20:00,322.04,322.3,321.79,322.03,21868.0,316.6754,316.9311,316.4296,316.6656,21868.0
2023-02-27 10:25:00,321.93,322.05,321.54,321.6,13203.0,316.5672,316.6852,316.1837,316.2427,13203.0
2023-02-27 10:30:00,321.6,321.75,320.9,320.91,13075.0,316.2427,316.3902,315.5544,315.5642,13075.0
2023-02-27 10:35:00,320.91,320.98,319.85,320.04,30841.0,315.5642,315.633,314.5219,314.7087,30841.0
2023-02-27 10:40:00,319.9,320.29,319.37,320.1,23552.0,314.571,314.9545,314.0499,314.7677,23552.0
2023-02-27 10:45:00,320.1,320.21,319.61,319.84,9244.0,314.7677,314.8759,314.2859,314.512,9244.0
2023-02-27 10:50:00,319.86,320.26,319.8,319.99,14249.0,314.5317,314.925,314.4727,314.6595,14249.0
2023-02-27 10:55:00,319.93,320.22,319.66,319.97,13256.0,314.6005,314.8857,314.335,314.6399,13256.0
2023-02-27 11:00:00,319.98,320.39,319.97,320.03,19490.0,314.6497,315.0529,314.6399,314.6989,19490.0
2023-02-27 11:05:00,320.06,320.06,319.17,319.35,15418.0,314.7284,314.7284,313.8532,314.0302,15418.0
2023-02-27 11:10:00,319.31,319.58,318.71,318.73,15704.0,313.9909,314.2564,313.4009,313.4205,15704.0
2023-02-27 11:15:00,318.7,318.73,318.25,318.37,28296.0,313.391,313.4205,312.9485,313.0665,28296.0
2023-02-27 11:20:00,318.26,318.66,318.18,318.18,13650.0,312.9584,313.3517,312.8797,312.8797,13650.0
2023-02-27 11:25:00,318.11,318.21,317.77,317.98,30361.0,312.8109,312.9092,312.4765,312.683,30361.0
2023-02-27 11:30:00,317.91,318.29,317.61,317.63,20739.0,312.6142,312.9879,312.3192,312.3389,20739.0
2023-02-27 11:35:00,317.63,318.36,317.63,317.76,16133.0,312.3389,313.0567,312.3389,312.4667,16133.0
2023-02-27 11:40:00,317.82,318.22,317.53,317.9,25665.0,312.5257,312.919,312.2405,312.6044,25665.0
2023-02-27 11:45:00,317.99,318.2,317.75,318.1,15352.0,312.6929,312.8994,312.4569,312.801,15352.0
2023-02-27 11:50:00,318.06,318.67,318.06,318.55,9783.0,312.7617,313.3615,312.7617,313.2435,9783.0
2023-02-27 11:55:00,318.42,318.42,317.89,318.08,12634.0,313.1157,313.1157,312.5945,312.7814,12634.0
2023-02-27 12:00:00,318.01,318.21,317.67,318.13,23248.0,312.7125,312.9092,312.3782,312.8305,23248.0
2023-02-27 12:05:00,318.05,318.76,317.92,318.76,11057.0,312.7519,313.45,312.624,313.45,11057.0
2023-02-27 12:10:00,318.72,319.55,318.61,319.36,28326.0,313.4107,314.2269,313.3025,314.04,28326.0
2023-02-27 12:15:00,319.5,319.64,319.21,319.27,6557.0,314.1777,314.3154,313.8925,313.9515,6557.0
2023-02-27 12:20:00,319.23,319.24,318.48,318.53,9364.0,313.9122,313.922,313.1747,313.2239,9364.0
2023-02-27 12:25:00,318.61,318.74,318.26,318.26,11417.0,313.3025,313.4304,312.9584,312.9584,11417.0
2023-02-27 12:30:00,318.38,319.12,318.38,318.99,13835.0,313.0764,313.804,313.0764,313.6762,13835.0
2023-02-27 12:35:00,319.04,319.44,318.88,319.37,6750.0,313.7254,314.1187,313.568,314.0499,6750.0
2023-02-27 12:40:00,319.28,319.37,318.99,319.05,6719.0,313.9614,314.0499,313.6762,313.7352,6719.0
2023-02-27 12:45:00,319.0,319.21,318.85,319.0,8579.0,313.686,313.8925,313.5385,313.686,8579.0
2023-02-27 12:50:00,318.92,319.09,318.73,318.81,6526.0,313.6074,313.7745,313.4205,313.4992,6526.0
2023-02-27 12:55:00,318.87,319.03,318.73,318.81,7840.0,313.5582,313.7155,313.4205,313.4992,7840.0
2023-02-27 13:00:00,318.85,319.08,318.56,318.56,8568.0,313.5385,313.7647,313.2534,313.2534,8568.0
2023-02-27 13:05:00,318.6,318.8,318.53,318.67,8331.0,313.2927,313.4894,313.2239,313.3615,8331.0
2023-02-27 13:10:00,318.74,318.85,318.49,318.67,9229.0,313.4304,313.5385,313.1845,313.3615,9229.0
2023-02-27 13:15:00,318.71,318.97,318.45,318.51,8749.0,313.4009,313.6565,313.1452,313.2042,8749.0
2023-02-27 13:20:00,318.48,318.48,317.96,318.11,12883.0,313.1747,313.1747,312.6634,312.8109,12883.0
2023-02-27 13:25:00,318.11,318.4,317.95,318.39,11487.0,312.8109,313.096,312.6535,313.0862,11487.0
2023-02-27 13:30:00,318.45,318.52,317.99,318.2,10162.0,313.1452,313.214,312.6929,312.8994,10162.0
2023-02-27 13:35:00,318.3,318.4,317.95,318.01,10335.0,312.9977,313.096,312.6535,312.7125,10335.0
2023-02-27 13:40:00,318.07,318.22,317.95,318.0,7286.0,312.7715,312.919,312.6535,312.7027,7286.0
2023-02-27 13:45:00,317.99,317.99,317.7,317.79,11883.0,312.6929,312.6929,312.4077,312.4962,11883.0
2023-02-27 13:50:00,317.75,318.01,317.74,317.94,13576.0,312.4569,312.7125,312.447,312.6437,13576.0
2023-02-27 13:55:00,317.94,318.06,317.78,317.94,10413.0,312.6437,312.7617,312.4864,312.6437,10413.0
2023-02-27 14:00:00,317.92,318.59,317.86,318.42,10411.0,312.624,313.2829,312.565,313.1157,10411.0
2023-02-27 14:05:00,318.46,318.57,318.14,318.26,11536.0,313.155,313.2632,312.8404,312.9584,11536.0
2023-02-27 14:10:00,318.26,318.42,317.87,317.87,11064.0,312.9584,313.1157,312.5749,312.5749,11064.0
2023-02-27 14:15:00,317.95,318.09,317.55,317.6,20650.0,312.6535,312.7912,312.2602,312.3094,20650.0
2023-02-27 14:20:00,317.6,317.67,317.45,317.54,19493.0,312.3094,312.3782,312.1619,312.2504,19493.0
2023-02-27 14:25:00,317.5,317.82,317.47,317.66,36813.0,312.211,312.5257,312.1815,312.3684,36813.0
2023-02-27 14:30:00,317.55,317.96,317.52,317.69,9331.0,312.2602,312.6634,312.2307,312.3979,9331.0
2023-02-27 14:35:00,317.69,318.18,317.65,318.11,31430.0,312.3979,312.8797,312.3585,312.8109,31430.0
2023-02-27 14:40:00,318.03,318.33,317.85,318.09,16982.0,312.7322,313.0272,312.5552,312.7912,16982.0
2023-02-27 14:45:00,318.04,318.26,317.59,318.25,11444.0,312.742,312.9584,312.2995,312.9485,11444.0
2023-02-27 14:50:00,318.23,318.38,317.88,318.13,16820.0,312.9289,313.0764,312.5847,312.8305,16820.0
2023-02-27 14:55:00,318.18,318.18,317.61,317.61,10807.0,312.8797,312.8797,312.3192,312.3192,10807.0
2023-02-27 15:00:00,317.54,317.82,317.23,317.23,20366.0,312.2504,312.5257,311.9455,311.9455,20366.0
2023-02-27 15:05:00,317.22,317.31,316.94,317.21,17494.0,311.9357,312.0242,311.6603,311.9258,17494.0
2023-02-27 15:10:00,317.14,317.48,317.06,317.35,12655.0,311.857,312.1914,311.7783,312.0635,12655.0
2023-02-27 15:15:00,317.43,317.5,316.74,316.82,28158.0,312.1422,312.211,311.4637,311.5423,28158.0
2023-02-27 15:20:00,316.85,316.85,316.42,316.67,19043.0,311.5718,311.5718,311.149,311.3948,19043.0
2023-02-27 15:25:00,316.66,316.78,316.24,316.53,23857.0,311.385,311.503,310.972,311.2572,23857.0
2023-02-27 15:30:00,316.56,316.64,315.9,316.46,38224.0,311.2867,311.3653,310.6377,311.1883,38224.0
2023-02-27 15:35:00,316.44,317.05,316.29,316.9,77998.0,311.1687,311.7685,311.0212,311.621,77998.0
2023-02-27 15:40:00,316.85,317.48,316.68,317.21,26362.0,311.5718,312.1914,311.4047,311.9258,26362.0
2023-02-27 15:45:00,317.15,317.36,316.48,316.56,36782.0,311.8668,312.0734,311.208,311.2867,36782.0
2023-02-27 15:50:00,316.61,316.87,316.04,316.13,82402.0,311.3358,311.5915,310.7753,310.8638,82402.0
2023-02-27 15:55:00,316.09,316.7,315.91,316.7,172205.0,310.8245,311.4243,310.6475,311.4243,172205.0
2023-02-28 09:30:00,315.49,315.49,312.31,313.88,90103.0,310.2345,310.2345,307.1075,308.6513,90103.0
2023-02-28 09:35:00,314.1,314.97,313.21,313.42,34910.0,308.8677,309.7232,307.9925,308.199,34910.0
2023-02-28 09:40:00,313.5,314.32,313.29,313.42,21751.0,308.2777,309.084,308.0711,308.199,21751.0
2023-02-28 09:45:00,313.49,314.05,312.83,313.11,26384.0,308.2678,308.8185,307.6188,307.8941,26384.0
2023-02-28 09:50:00,313.09,314.43,313.09,313.32,22146.0,307.8745,309.1922,307.8745,308.1007,22146.0
2023-02-28 09:55:00,313.32,313.4,312.81,313.15,11470.0,308.1007,308.1793,307.5991,307.9335,11470.0
2023-02-28 10:00:00,313.26,313.65,312.6,312.73,22565.0,308.0416,308.4252,307.3926,307.5205,22565.0
2023-02-28 10:05:00,312.81,313.49,312.81,313.23,13244.0,307.5991,308.2678,307.5991,308.0121,13244.0
2023-02-28 10:10:00,313.31,313.47,311.87,312.09,24134.0,308.0908,308.2482,306.6748,306.8911,24134.0
2023-02-28 10:15:00,312.1,312.65,311.72,312.65,23564.0,306.901,307.4418,306.5273,307.4418,23564.0
2023-02-28 10:20:00,312.66,312.93,312.17,312.32,17878.0,307.4516,307.7171,306.9698,307.1173,17878.0
2023-02-28 10:25:00,312.36,312.66,311.9,312.13,25157.0,307.1566,307.4516,306.7043,306.9305,25157.0
2023-02-28 10:30:00,312.06,312.31,311.41,311.56,25058.0,306.8616,307.1075,306.2225,306.37,25058.0
2023-02-28 10:35:00,311.51,311.6,310.88,311.45,34546.0,306.3208,306.4093,305.7013,306.2618,34546.0
2023-02-28 10:40:00,311.48,311.49,310.91,311.4,16174.0,306.2913,306.3011,305.7308,306.2126,16174.0
2023-02-28 10:45:00,311.52,311.89,311.11,311.85,30067.0,306.3306,306.6945,305.9275,306.6551,30067.0
2023-02-28 10:50:00,311.81,312.24,311.53,312.14,29888.0,306.6158,307.0386,306.3405,306.9403,29888.0
2023-02-28 10:55:00,312.24,312.35,311.81,312.29,10237.0,307.0386,307.1468,306.6158,307.0878,10237.0
2023-02-28 11:00:00,312.23,312.75,311.98,312.55,11740.0,307.0288,307.5401,306.783,307.3435,11740.0
2023-02-28 11:05:00,312.54,313.14,312.52,313.14,16093.0,307.3336,307.9236,307.314,307.9236,16093.0
2023-02-28 11:10:00,313.08,313.42,312.64,312.64,25093.0,307.8646,308.199,307.432,307.432,25093.0
2023-02-28 11:15:00,312.71,312.98,312.37,312.92,11349.0,307.5008,307.7663,307.1665,307.7073,11349.0
2023-02-28 11:20:00,312.85,312.92,311.96,312.17,12480.0,307.6385,307.7073,306.7633,306.9698,12480.0
2023-02-28 11:25:00,312.24,312.28,312.0,312.0,7005.0,307.0386,307.078,306.8026,306.8026,7005.0
2023-02-28 11:30:00,311.89,312.27,311.81,311.89,7813.0,306.6945,307.0681,306.6158,306.6945,7813.0
2023-02-28 11:35:00,311.94,312.16,311.49,311.79,38103.0,306.7436,306.96,306.3011,306.5961,38103.0
2023-02-28 11:40:00,311.88,312.19,311.85,312.16,13378.0,306.6846,306.9895,306.6551,306.96,13378.0
2023-02-28 11:45:00,312.21,312.41,312.08,312.12,45133.0,307.0091,307.2058,306.8813,306.9206,45133.0
2023-02-28 11:50:00,312.12,312.19,311.34,311.43,37962.0,306.9206,306.9895,306.1536,306.2421,37962.0
2023-02-28 11:55:00,311.41,311.41,310.92,311.29,17283.0,306.2225,306.2225,305.7406,306.1045,17283.0
2023-02-28 12:00:00,311.27,311.39,310.56,311.17,20864.0,306.0848,306.2028,305.3866,305.9865,20864.0
2023-02-28 12:05:00,311.17,311.83,311.12,311.41,18441.0,305.9865,306.6355,305.9373,306.2225,18441.0
2023-02-28 12:10:00,311.4,311.45,311.05,311.05,7254.0,306.2126,306.2618,305.8685,305.8685,7254.0
2023-02-28 12:15:00,311.03,311.94,311.03,311.91,12434.0,305.8488,306.7436,305.8488,306.7141,12434.0
2023-02-28 12:20:00,311.97,312.2,311.73,311.73,15083.0,306.7731,306.9993,306.5371,306.5371,15083.0
2023-02-28 12:25:00,311.67,311.89,311.51,311.68,11327.0,306.4781,306.6945,306.3208,306.488,11327.0
2023-02-28 12:30:00,311.68,311.75,311.4,311.58,13085.0,306.488,306.5568,306.2126,306.3896,13085.0
2023-02-28 12:35:00,311.47,311.8,311.41,311.57,22783.0,306.2815,306.606,306.2225,306.3798,22783.0
2023-02-28 12:40:00,311.57,311.91,311.36,311.74,6808.0,306.3798,306.7141,306.1733,306.547,6808.0
2023-02-28 12:45:00,311.77,312.16,311.75,312.14,8521.0,306.5765,306.96,306.5568,306.9403,8521.0
2023-02-28 12:50:00,312.12,312.24,312.02,312.03,19907.0,306.9206,307.0386,306.8223,306.8321,19907.0
2023-02-28 12:55:00,312.2,312.25,311.97,311.97,18519.0,306.9993,307.0485,306.7731,306.7731,18519.0
2023-02-28 13:00:00,312.02,312.16,311.87,312.13,4816.0,306.8223,306.96,306.6748,306.9305,4816.0
2023-02-28 13:05:00,312.09,312.21,311.85,311.92,18875.0,306.8911,307.0091,306.6551,306.724,18875.0
2023-02-28 13:10:00,311.94,312.0,311.67,311.76,5489.0,306.7436,306.8026,306.4781,306.5666,5489.0
2023-02-28 13:15:00,311.68,311.78,311.43,311.54,13034.0,306.488,306.5863,306.2421,306.3503,13034.0
2023-02-28 13:20:00,311.54,311.61,311.32,311.36,7460.0,306.3503,306.4191,306.134,306.1733,7460.0
2023-02-28 13:25:00,311.36,311.38,311.15,311.21,7817.0,306.1733,306.193,305.9668,306.0258,7817.0
2023-02-28 13:30:00,311.27,311.38,310.86,311.21,26344.0,306.0848,306.193,305.6816,306.0258,26344.0
2023-02-28 13:35:00,311.25,311.31,311.05,311.09,13011.0,306.0651,306.1241,305.8685,305.9078,13011.0
2023-02-28 13:40:00,311.12,311.28,310.97,311.11,10083.0,305.9373,306.0946,305.7898,305.9275,10083.0
2023-02-28 13:45:00,311.15,311.19,311.0,311.07,6260.0,305.9668,306.0061,305.8193,305.8881,6260.0
2023-02-28 13:50:00,311.08,311.09,310.85,310.94,10166.0,305.898,305.9078,305.6718,305.7603,10166.0
2023-02-28 13:55:00,310.93,311.09,310.71,310.86,18797.0,305.7505,305.9078,305.5341,305.6816,18797.0
2023-02-28 14:00:00,310.84,311.04,310.84,310.99,12547.0,305.662,305.8586,305.662,305.8095,12547.0
2023-02-28 14:05:00,310.92,310.92,310.34,310.35,15808.0,305.7406,305.7406,305.1703,305.1801,15808.0
2023-02-28 14:10:00,310.34,310.38,310.05,310.25,15798.0,305.1703,305.2096,304.8851,305.0818,15798.0
2023-02-28 14:15:00,310.31,310.36,309.93,310.16,28359.0,305.1408,305.19,304.7671,304.9933,28359.0
2023-02-28 14:20:00,310.35,310.81,310.25,310.5,24053.0,305.1801,305.6325,305.0818,305.3276,24053.0
2023-02-28 14:25:00,310.53,310.59,310.19,310.28,25424.0,305.3571,305.4161,305.0228,305.1113,25424.0
2023-02-28 14:30:00,310.23,310.3,309.92,309.99,19585.0,305.0621,305.131,304.7573,304.8261,19585.0
2023-02-28 14:35:00,309.96,310.67,309.86,310.44,20003.0,304.7966,305.4948,304.6983,305.2686,20003.0
2023-02-28 14:40:00,310.46,310.53,309.97,310.13,46123.0,305.2883,305.3571,304.8065,304.9638,46123.0
2023-02-28 14:45:00,310.09,310.17,309.81,309.81,28421.0,304.9245,305.0031,304.6491,304.6491,28421.0
2023-02-28 14:50:00,309.79,310.11,309.78,310.04,11542.0,304.6295,304.9441,304.6196,304.8753,11542.0
2023-02-28 14:55:00,309.96,310.05,309.64,310.01,25729.0,304.7966,304.8851,304.482,304.8458,25729.0
2023-02-28 15:00:00,310.18,310.53,310.08,310.17,21612.0,305.013,305.3571,304.9146,305.0031,21612.0
2023-02-28 15:05:00,310.31,310.38,309.94,310.23,22708.0,305.1408,305.2096,304.777,305.0621,22708.0
2023-02-28 15:10:00,310.3,310.79,310.16,310.55,41930.0,305.131,305.6128,304.9933,305.3768,41930.0
2023-02-28 15:15:00,310.59,310.6,310.11,310.6,34756.0,305.4161,305.426,304.9441,305.426,34756.0
2023-02-28 15:20:00,310.57,310.62,310.0,310.23,15107.0,305.3965,305.4456,304.836,305.0621,15107.0
2023-02-28 15:25:00,310.17,310.68,310.13,310.52,35892.0,305.0031,305.5046,304.9638,305.3473,35892.0
2023-02-28 15:30:00,310.59,311.06,310.58,311.04,35771.0,305.4161,305.8783,305.4063,305.8586,35771.0
2023-02-28 15:35:00,311.04,311.26,310.99,311.12,34872.0,305.8586,306.075,305.8095,305.9373,34872.0
2023-02-28 15:40:00,311.11,311.11,310.67,310.8,38684.0,305.9275,305.9275,305.4948,305.6226,38684.0
2023-02-28 15:45:00,310.74,311.14,310.44,310.71,70069.0,305.5636,305.957,305.2686,305.5341,70069.0
2023-02-28 15:50:00,310.77,311.67,310.77,311.02,88697.0,305.5931,306.4781,305.5931,305.839,88697.0
2023-02-28 15:55:00,311.08,311.62,311.08,311.08,223257.0,305.898,306.429,305.898,305.898,223257.0
2023-03-01 09:30:00,310.0,312.39,309.2,312.21,116534.0,304.836,307.1861,304.0493,307.0091,116534.0
2023-03-01 09:35:00,312.24,312.4,310.25,311.75,49408.0,307.0386,307.196,305.0818,306.5568,49408.0
2023-03-01 09:40:00,311.45,312.3,310.74,311.0,26698.0,306.2618,307.0976,305.5636,305.8193,26698.0
2023-03-01 09:45:00,311.05,312.2,310.89,312.16,35256.0,305.8685,306.9993,305.7111,306.96,35256.0
2023-03-01 09:50:00,312.18,313.28,312.13,312.8,52152.0,306.9796,308.0613,306.9305,307.5893,52152.0
2023-03-01 09:55:00,312.88,314.0,312.88,313.89,26892.0,307.668,308.7693,307.668,308.6612,26892.0
2023-03-01 10:00:00,313.89,314.55,312.87,314.01,54658.0,308.6612,309.3102,307.6581,308.7792,54658.0
2023-03-01 10:05:00,314.01,314.14,312.57,313.79,50081.0,308.7792,308.907,307.3631,308.5628,50081.0
2023-03-01 10:10:00,313.69,315.17,313.55,315.0,40418.0,308.4645,309.9198,308.3268,309.7527,40418.0
2023-03-01 10:15:00,314.99,315.49,314.45,314.5,50994.0,309.7428,310.2345,309.2118,309.261,50994.0
2023-03-01 10:20:00,314.47,314.55,313.81,314.26,27059.0,309.2315,309.3102,308.5825,309.025,27059.0
2023-03-01 10:25:00,314.41,315.38,314.41,315.0,22440.0,309.1725,310.1263,309.1725,309.7527,22440.0
2023-03-01 10:30:00,314.92,316.0,314.86,316.0,19653.0,309.674,310.736,309.615,310.736,19653.0
2023-03-01 10:35:00,315.94,316.38,315.68,316.09,28758.0,310.677,311.1097,310.4213,310.8245,28758.0
2023-03-01 10:40:00,316.23,316.39,315.47,315.9,14431.0,310.9622,311.1195,310.2148,310.6377,14431.0
2023-03-01 10:45:00,315.92,316.3,315.31,315.62,23947.0,310.6573,311.031,310.0575,310.3623,23947.0
2023-03-01 10:50:00,315.61,315.61,315.16,315.16,10669.0,310.3525,310.3525,309.91,309.91,10669.0
2023-03-01 10:55:00,315.24,315.53,315.03,315.51,15074.0,309.9887,310.2738,309.7822,310.2542,15074.0
2023-03-01 11:00:00,315.44,315.78,314.88,315.12,25091.0,310.1853,310.5197,309.6347,309.8707,25091.0
2023-03-01 11:05:00,315.12,315.25,314.7,315.06,27559.0,309.8707,309.9985,309.4577,309.8117,27559.0
2023-03-01 11:10:00,315.03,315.37,314.85,315.37,16231.0,309.7822,310.1165,309.6052,310.1165,16231.0
2023-03-01 11:15:00,315.35,315.35,314.93,315.07,39295.0,310.0968,310.0968,309.6838,309.8215,39295.0
2023-03-01 11:20:00,315.14,315.53,314.97,315.4,17122.0,309.8903,310.2738,309.7232,310.146,17122.0
2023-03-01 11:25:00,315.38,316.08,315.37,316.08,15376.0,310.1263,310.8147,310.1165,310.8147,15376.0
2023-03-01 11:30:00,316.0,316.11,315.62,315.96,21044.0,310.736,310.8442,310.3623,310.6967,21044.0
2023-03-01 11:35:00,316.12,316.48,315.96,316.15,17258.0,310.854,311.208,310.6967,310.8835,17258.0
2023-03-01 11:40:00,316.14,316.58,316.06,316.18,17573.0,310.8737,311.3063,310.795,310.913,17573.0
2023-03-01 11:45:00,316.25,316.91,316.25,316.68,21912.0,310.9818,311.6308,310.9818,311.4047,21912.0
2023-03-01 11:50:00,316.68,316.82,316.37,316.39,15562.0,311.4047,311.5423,311.0998,311.1195,15562.0
2023-03-01 11:55:00,316.35,316.39,315.81,315.86,21813.0,311.0802,311.1195,310.5492,310.5983,21813.0
2023-03-01 12:00:00,315.75,315.75,315.09,315.46,15706.0,310.4902,310.4902,309.8412,310.205,15706.0
2023-03-01 12:05:00,315.34,315.48,315.11,315.43,15093.0,310.087,310.2247,309.8608,310.1755,15093.0
2023-03-01 12:10:00,315.36,315.49,314.99,315.25,15675.0,310.1067,310.2345,309.7428,309.9985,15675.0
2023-03-01 12:15:00,315.32,315.37,314.99,315.05,18480.0,310.0673,310.1165,309.7428,309.8018,18480.0
2023-03-01 12:20:00,315.01,315.29,314.96,315.19,20489.0,309.7625,310.0378,309.7133,309.9395,20489.0
2023-03-01 12:25:00,315.1,315.32,315.0,315.1,19485.0,309.851,310.0673,309.7527,309.851,19485.0
2023-03-01 12:30:00,315.09,315.42,314.98,315.3,18275.0,309.8412,310.1657,309.733,310.0477,18275.0
2023-03-01 12:35:00,315.25,315.29,314.98,315.05,17991.0,309.9985,310.0378,309.733,309.8018,17991.0
2023-03-01 12:40:00,315.05,315.52,315.0,315.48,12673.0,309.8018,310.264,309.7527,310.2247,12673.0
2023-03-01 12:45:00,315.51,315.55,315.02,315.06,10604.0,310.2542,310.2935,309.7723,309.8117,10604.0
2023-03-01 12:50:00,315.08,315.27,314.96,315.24,22452.0,309.8313,310.0182,309.7133,309.9887,22452.0
2023-03-01 12:55:00,315.17,315.27,314.95,315.22,19118.0,309.9198,310.0182,309.7035,309.969,19118.0
2023-03-01 13:00:00,315.19,315.27,314.98,315.2,16567.0,309.9395,310.0182,309.733,309.9493,16567.0
2023-03-01 13:05:00,315.15,315.38,315.07,315.29,14832.0,309.9002,310.1263,309.8215,310.0378,14832.0
2023-03-01 13:10:00,315.29,315.62,315.2,315.62,7704.0,310.0378,310.3623,309.9493,310.3623,7704.0
2023-03-01 13:15:00,315.6,315.78,315.43,315.77,9540.0,310.3427,310.5197,310.1755,310.5098,9540.0
2023-03-01 13:20:00,315.79,315.79,315.21,315.27,9379.0,310.5295,310.5295,309.9592,310.0182,9379.0
2023-03-01 13:25:00,315.37,315.5,315.12,315.5,12474.0,310.1165,310.2443,309.8707,310.2443,12474.0
2023-03-01 13:30:00,315.42,315.46,315.1,315.25,7566.0,310.1657,310.205,309.851,309.9985,7566.0
2023-03-01 13:35:00,315.25,315.73,315.19,315.26,13297.0,309.9985,310.4705,309.9395,310.0083,13297.0
2023-03-01 13:40:00,315.25,315.36,314.83,315.06,26304.0,309.9985,310.1067,309.5855,309.8117,26304.0
2023-03-01 13:45:00,315.02,315.3,314.95,315.06,28568.0,309.7723,310.0477,309.7035,309.8117,28568.0
2023-03-01 13:50:00,315.05,315.54,315.05,315.45,13719.0,309.8018,310.2837,309.8018,310.1952,13719.0
2023-03-01 13:55:00,315.5,316.13,315.5,316.13,10315.0,310.2443,310.8638,310.2443,310.8638,10315.0
2023-03-01 14:00:00,316.05,316.05,315.73,316.0,13298.0,310.7852,310.7852,310.4705,310.736,13298.0
2023-03-01 14:05:00,316.0,316.15,315.94,316.09,8509.0,310.736,310.8835,310.677,310.8245,8509.0
2023-03-01 14:10:00,316.15,316.5,316.11,316.39,11179.0,310.8835,311.2277,310.8442,311.1195,11179.0
2023-03-01 14:15:00,316.38,316.39,316.05,316.29,18677.0,311.1097,311.1195,310.7852,311.0212,18677.0
2023-03-01 14:20:00,316.22,316.62,316.22,316.32,18801.0,310.9523,311.3457,310.9523,311.0507,18801.0
2023-03-01 14:25:00,316.36,316.5,316.0,316.3,21024.0,311.09,311.2277,310.736,311.031,21024.0
2023-03-01 14:30:00,316.29,316.34,315.77,316.06,24978.0,311.0212,311.0703,310.5098,310.795,24978.0
2023-03-01 14:35:00,316.05,316.09,315.49,315.53,14896.0,310.7852,310.8245,310.2345,310.2738,14896.0
2023-03-01 14:40:00,315.48,315.72,315.27,315.32,11785.0,310.2247,310.4607,310.0182,310.0673,11785.0
2023-03-01 14:45:00,315.27,315.36,315.05,315.09,13615.0,310.0182,310.1067,309.8018,309.8412,13615.0
2023-03-01 14:50:00,315.1,315.79,315.02,315.69,14883.0,309.851,310.5295,309.7723,310.4312,14883.0
2023-03-01 14:55:00,315.65,315.93,315.1,315.56,28588.0,310.3918,310.6672,309.851,310.3033,28588.0
2023-03-01 15:00:00,315.54,315.73,315.15,315.15,31453.0,310.2837,310.4705,309.9002,309.9002,31453.0
2023-03-01 15:05:00,315.18,315.49,315.13,315.34,17373.0,309.9297,310.2345,309.8805,310.087,17373.0
2023-03-01 15:10:00,315.4,315.5,315.22,315.31,18330.0,310.146,310.2443,309.969,310.0575,18330.0
2023-03-01 15:15:00,315.37,315.39,315.0,315.17,18169.0,310.1165,310.1362,309.7527,309.9198,18169.0
2023-03-01 15:20:00,315.24,315.35,314.95,315.0,43184.0,309.9887,310.0968,309.7035,309.7527,43184.0
2023-03-01 15:25:00,315.0,315.08,314.61,314.67,28563.0,309.7527,309.8313,309.3692,309.4282,28563.0
2023-03-01 15:30:00,314.68,315.0,314.45,314.9,18241.0,309.438,309.7527,309.2118,309.6543,18241.0
2023-03-01 15:35:00,314.86,314.99,314.63,314.77,19748.0,309.615,309.7428,309.3888,309.5265,19748.0
2023-03-01 15:40:00,314.72,315.07,314.57,315.02,25344.0,309.4773,309.8215,309.3298,309.7723,25344.0
2023-03-01 15:45:00,314.92,314.99,314.24,314.41,44751.0,309.674,309.7428,309.0053,309.1725,44751.0
2023-03-01 15:50:00,314.36,314.36,313.88,313.96,62194.0,309.1233,309.1233,308.6513,308.73,62194.0
2023-03-01 15:55:00,313.98,314.35,313.52,314.35,161306.0,308.7497,309.1135,308.2973,309.1135,161306.0
2023-03-02 09:30:00,311.79,313.83,310.53,311.08,78956.0,306.5961,308.6022,305.3571,305.898,78956.0
2023-03-02 09:35:00,311.39,312.53,310.82,312.26,96417.0,306.2028,307.3238,305.6423,307.0583,96417.0
2023-03-02 09:40:00,312.25,313.29,312.11,312.43,13933.0,307.0485,308.0711,306.9108,307.2255,13933.0
2023-03-02 09:45:00,312.49,312.92,311.99,312.21,18303.0,307.2845,307.7073,306.7928,307.0091,18303.0
2023-03-02 09:50:00,312.19,313.15,312.05,312.13,37958.0,306.9895,307.9335,306.8518,306.9305,37958.0
2023-03-02 09:55:00,312.24,312.99,312.21,312.71,48589.0,307.0386,307.7761,307.0091,307.5008,48589.0
2023-03-02 10:00:00,312.75,313.4,312.57,313.19,24706.0,307.5401,308.1793,307.3631,307.9728,24706.0
2023-03-02 10:05:00,313.11,313.11,312.0,312.81,30508.0,307.8941,307.8941,306.8026,307.5991,30508.0
2023-03-02 10:10:00,312.84,313.03,312.68,312.8,14037.0,307.6286,307.8155,307.4713,307.5893,14037.0
2023-03-02 10:15:00,312.75,313.09,312.54,312.94,16501.0,307.5401,307.8745,307.3336,307.727,16501.0
2023-03-02 10:20:00,312.94,313.13,312.3,312.88,18132.0,307.727,307.9138,307.0976,307.668,18132.0
2023-03-02 10:25:00,312.86,313.25,312.76,313.09,51010.0,307.6483,308.0318,307.55,307.8745,51010.0
2023-03-02 10:30:00,313.28,313.35,312.84,312.96,20299.0,308.0613,308.1302,307.6286,307.7466,20299.0
2023-03-02 10:35:00,312.98,313.01,312.62,312.83,18078.0,307.7663,307.7958,307.4123,307.6188,18078.0
2023-03-02 10:40:00,312.9,312.9,312.37,312.71,12481.0,307.6876,307.6876,307.1665,307.5008,12481.0
2023-03-02 10:45:00,312.73,312.82,312.17,312.27,15057.0,307.5205,307.609,306.9698,307.0681,15057.0
2023-03-02 10:50:00,312.28,313.09,312.25,313.09,15089.0,307.078,307.8745,307.0485,307.8745,15089.0
2023-03-02 10:55:00,313.0,313.43,312.95,313.36,20803.0,307.786,308.2088,307.7368,308.14,20803.0
2023-03-02 11:00:00,313.35,314.16,313.3,314.05,19316.0,308.1302,308.9267,308.081,308.8185,19316.0
2023-03-02 11:05:00,313.98,314.05,313.71,313.94,15834.0,308.7497,308.8185,308.4842,308.7103,15834.0
2023-03-02 11:10:00,313.97,314.13,313.29,313.3,14968.0,308.7398,308.8972,308.0711,308.081,14968.0
2023-03-02 11:15:00,313.29,313.49,313.08,313.25,27653.0,308.0711,308.2678,307.8646,308.0318,27653.0
2023-03-02 11:20:00,313.11,313.29,312.97,312.97,30666.0,307.8941,308.0711,307.7565,307.7565,30666.0
2023-03-02 11:25:00,312.99,313.32,312.88,312.88,21065.0,307.7761,308.1007,307.668,307.668,21065.0
2023-03-02 11:30:00,312.89,313.43,312.89,313.4,8869.0,307.6778,308.2088,307.6778,308.1793,8869.0
2023-03-02 11:35:00,313.42,313.52,312.89,313.13,13763.0,308.199,308.2973,307.6778,307.9138,13763.0
2023-03-02 11:40:00,313.13,313.32,313.1,313.14,7022.0,307.9138,308.1007,307.8843,307.9236,7022.0
2023-03-02 11:45:00,313.26,313.57,313.18,313.42,6462.0,308.0416,308.3465,307.963,308.199,6462.0
2023-03-02 11:50:00,313.56,313.74,313.46,313.59,37743.0,308.3367,308.5137,308.2383,308.3662,37743.0
2023-03-02 11:55:00,313.55,313.59,313.31,313.38,7410.0,308.3268,308.3662,308.0908,308.1597,7410.0
2023-03-02 12:00:00,313.33,313.36,313.0,313.24,8789.0,308.1105,308.14,307.786,308.022,8789.0
2023-03-02 12:05:00,313.17,313.19,313.0,313.06,5863.0,307.9531,307.9728,307.786,307.845,5863.0
2023-03-02 12:10:00,313.1,313.19,312.82,312.93,9903.0,307.8843,307.9728,307.609,307.7171,9903.0
2023-03-02 12:15:00,312.93,312.99,312.63,312.63,30688.0,307.7171,307.7761,307.4221,307.4221,30688.0
2023-03-02 12:20:00,312.63,312.68,312.25,312.53,10537.0,307.4221,307.4713,307.0485,307.3238,10537.0
2023-03-02 12:25:00,312.42,312.67,312.28,312.58,8261.0,307.2156,307.4615,307.078,307.373,8261.0
2023-03-02 12:30:00,312.59,312.98,312.49,312.49,10585.0,307.3828,307.7663,307.2845,307.2845,10585.0
2023-03-02 12:35:00,312.41,312.54,312.21,312.26,7391.0,307.2058,307.3336,307.0091,307.0583,7391.0
2023-03-02 12:40:00,312.31,312.66,312.13,312.38,22733.0,307.1075,307.4516,306.9305,307.1763,22733.0
2023-03-02 12:45:00,312.36,312.42,312.27,312.34,7333.0,307.1566,307.2156,307.0681,307.137,7333.0
2023-03-02 12:50:00,312.36,312.67,312.34,312.45,7558.0,307.1566,307.4615,307.137,307.2451,7558.0
2023-03-02 12:55:00,312.41,312.68,312.34,312.68,8926.0,307.2058,307.4713,307.137,307.4713,8926.0
2023-03-02 13:00:00,312.68,312.73,312.3,312.3,6852.0,307.4713,307.5205,307.0976,307.0976,6852.0
2023-03-02 13:05:00,312.33,312.33,312.07,312.24,10055.0,307.1271,307.1271,306.8715,307.0386,10055.0
2023-03-02 13:10:00,312.21,312.43,312.17,312.33,9854.0,307.0091,307.2255,306.9698,307.1271,9854.0
2023-03-02 13:15:00,312.32,312.48,312.17,312.34,7138.0,307.1173,307.2746,306.9698,307.137,7138.0
2023-03-02 13:20:00,312.28,312.35,312.16,312.26,30945.0,307.078,307.1468,306.96,307.0583,30945.0
2023-03-02 13:25:00,312.29,312.49,312.05,312.37,12259.0,307.0878,307.2845,306.8518,307.1665,12259.0
2023-03-02 13:30:00,312.39,312.52,312.17,312.48,7516.0,307.1861,307.314,306.9698,307.2746,7516.0
2023-03-02 13:35:00,312.48,313.67,312.48,313.31,19760.0,307.2746,308.4448,307.2746,308.0908,19760.0
2023-03-02 13:40:00,313.27,313.52,313.13,313.17,6337.0,308.0515,308.2973,307.9138,307.9531,6337.0
2023-03-02 13:45:00,313.15,313.63,313.08,313.47,10931.0,307.9335,308.4055,307.8646,308.2482,10931.0
2023-03-02 13:50:00,313.47,313.66,313.42,313.42,8019.0,308.2482,308.435,308.199,308.199,8019.0
2023-03-02 13:55:00,313.47,314.03,313.46,313.98,9577.0,308.2482,308.7988,308.2383,308.7497,9577.0
2023-03-02 14:00:00,314.08,314.7,314.03,314.33,15735.0,308.848,309.4577,308.7988,309.0938,15735.0
2023-03-02 14:05:00,314.28,314.61,314.22,314.23,11605.0,309.0447,309.3692,308.9857,308.9955,11605.0
2023-03-02 14:10:00,314.3,314.65,314.01,314.01,11744.0,309.0643,309.4085,308.7792,308.7792,11744.0
2023-03-02 14:15:00,314.05,314.17,313.85,313.88,11352.0,308.8185,308.9365,308.6218,308.6513,11352.0
2023-03-02 14:20:00,313.88,314.19,313.85,314.16,11161.0,308.6513,308.9562,308.6218,308.9267,11161.0
2023-03-02 14:25:00,314.16,314.23,313.85,314.03,21857.0,308.9267,308.9955,308.6218,308.7988,21857.0
2023-03-02 14:30:00,314.09,314.35,314.05,314.09,17384.0,308.8578,309.1135,308.8185,308.8578,17384.0
2023-03-02 14:35:00,314.04,314.23,313.95,313.98,27369.0,308.8087,308.9955,308.7202,308.7497,27369.0
2023-03-02 14:40:00,314.03,314.87,314.02,314.38,19415.0,308.7988,309.6248,308.789,309.143,19415.0
2023-03-02 14:45:00,314.43,314.47,314.14,314.14,12110.0,309.1922,309.2315,308.907,308.907,12110.0
2023-03-02 14:50:00,314.16,314.45,314.14,314.41,19617.0,308.9267,309.2118,308.907,309.1725,19617.0
2023-03-02 14:55:00,314.38,314.54,314.26,314.44,22567.0,309.143,309.3003,309.025,309.202,22567.0
2023-03-02 15:00:00,314.46,314.91,314.4,314.47,26364.0,309.2217,309.6642,309.1627,309.2315,26364.0
2023-03-02 15:05:00,314.5,314.63,314.27,314.48,19590.0,309.261,309.3888,309.0348,309.2413,19590.0
2023-03-02 15:10:00,314.54,314.66,314.34,314.5,17408.0,309.3003,309.4183,309.1037,309.261,17408.0
2023-03-02 15:15:00,314.5,315.19,314.49,314.79,23098.0,309.261,309.9395,309.2512,309.5462,23098.0
2023-03-02 15:20:00,314.65,315.2,314.56,315.07,13520.0,309.4085,309.9493,309.32,309.8215,13520.0
2023-03-02 15:25:00,315.05,315.37,314.89,315.19,15835.0,309.8018,310.1165,309.6445,309.9395,15835.0
2023-03-02 15:30:00,315.23,315.82,315.21,315.73,35750.0,309.9788,310.559,309.9592,310.4705,35750.0
2023-03-02 15:35:00,315.73,316.3,315.64,315.82,30281.0,310.4705,311.031,310.382,310.559,30281.0
2023-03-02 15:40:00,315.86,316.24,315.54,316.0,44488.0,310.5983,310.972,310.2837,310.736,44488.0
2023-03-02 15:45:00,315.95,315.95,315.29,315.73,69400.0,310.6868,310.6868,310.0378,310.4705,69400.0
2023-03-02 15:50:00,315.72,315.72,314.67,314.86,70742.0,310.4607,310.4607,309.4282,309.615,70742.0
2023-03-02 15:55:00,314.94,315.28,314.5,315.13,121799.0,309.6937,310.028,309.261,309.8805,121799.0
2023-03-03 09:30:00,316.37,316.75,315.94,316.48,46963.0,311.0998,311.4735,310.677,311.208,46963.0
2023-03-03 09:35:00,316.16,316.69,315.96,316.21,30313.0,310.8933,311.4145,310.6967,310.9425,30313.0
2023-03-03 09:40:00,316.15,316.33,315.7,315.82,28901.0,310.8835,311.0605,310.441,310.559,28901.0
2023-03-03 09:45:00,315.85,316.38,315.39,315.79,54125.0,310.5885,311.1097,310.1362,310.5295,54125.0
2023-03-03 09:50:00,315.79,316.04,315.24,315.93,32273.0,310.5295,310.7753,309.9887,310.6672,32273.0
2023-03-03 09:55:00,315.98,317.21,315.83,316.6,61594.0,310.7163,311.9258,310.5688,311.326,61594.0
2023-03-03 10:00:00,316.66,316.9,315.96,316.16,27832.0,311.385,311.621,310.6967,310.8933,27832.0
2023-03-03 10:05:00,316.15,316.32,315.44,316.32,43728.0,310.8835,311.0507,310.1853,311.0507,43728.0
2023-03-03 10:10:00,316.27,316.36,315.77,316.34,24419.0,311.0015,311.09,310.5098,311.0703,24419.0
2023-03-03 10:15:00,316.34,317.43,316.34,316.91,52980.0,311.0703,312.1422,311.0703,311.6308,52980.0
2023-03-03 10:20:00,316.96,317.75,316.91,317.57,21708.0,311.68,312.4569,311.6308,312.2799,21708.0
2023-03-03 10:25:00,317.5,317.93,317.5,317.73,16050.0,312.211,312.6339,312.211,312.4372,16050.0
2023-03-03 10:30:00,317.78,317.81,317.48,317.49,15509.0,312.4864,312.5159,312.1914,312.2012,15509.0
2023-03-03 10:35:00,317.5,317.5,317.11,317.42,12589.0,312.211,312.211,311.8275,312.1324,12589.0
2023-03-03 10:40:00,317.38,317.71,317.3,317.43,14979.0,312.093,312.4175,312.0144,312.1422,14979.0
2023-03-03 10:45:00,317.43,318.35,317.43,318.06,24455.0,312.1422,313.0469,312.1422,312.7617,24455.0
2023-03-03 10:50:00,318.04,318.09,317.75,317.89,15987.0,312.742,312.7912,312.4569,312.5945,15987.0
2023-03-03 10:55:00,317.98,318.21,317.55,317.55,27424.0,312.683,312.9092,312.2602,312.2602,27424.0
2023-03-03 11:00:00,317.57,317.8,317.35,317.49,7392.0,312.2799,312.506,312.0635,312.2012,7392.0
2023-03-03 11:05:00,317.56,317.8,317.41,317.66,7928.0,312.27,312.506,312.1225,312.3684,7928.0
2023-03-03 11:10:00,317.66,317.67,317.48,317.67,5878.0,312.3684,312.3782,312.1914,312.3782,5878.0
2023-03-03 11:15:00,317.77,318.0,317.55,317.76,12050.0,312.4765,312.7027,312.2602,312.4667,12050.0
2023-03-03 11:20:00,317.73,317.75,317.36,317.51,9868.0,312.4372,312.4569,312.0734,312.2209,9868.0
2023-03-03 11:25:00,317.52,317.88,317.5,317.8,7594.0,312.2307,312.5847,312.211,312.506,7594.0
2023-03-03 11:30:00,317.74,317.82,317.49,317.49,13410.0,312.447,312.5257,312.2012,312.2012,13410.0
2023-03-03 11:35:00,317.49,318.09,317.35,317.69,35724.0,312.2012,312.7912,312.0635,312.3979,35724.0
2023-03-03 11:40:00,317.73,317.98,317.56,317.78,11067.0,312.4372,312.683,312.27,312.4864,11067.0
2023-03-03 11:45:00,317.74,317.77,317.51,317.69,15050.0,312.447,312.4765,312.2209,312.3979,15050.0
2023-03-03 11:50:00,317.66,318.03,317.61,317.8,19260.0,312.3684,312.7322,312.3192,312.506,19260.0
2023-03-03 11:55:00,317.86,318.61,317.82,318.55,15093.0,312.565,313.3025,312.5257,313.2435,15093.0
2023-03-03 12:00:00,318.53,318.79,318.42,318.52,25360.0,313.2239,313.4795,313.1157,313.214,25360.0
2023-03-03 12:05:00,318.59,318.76,318.38,318.41,22454.0,313.2829,313.45,313.0764,313.1059,22454.0
2023-03-03 12:10:00,318.4,318.96,318.27,318.95,16453.0,313.096,313.6467,312.9682,313.6369,16453.0
2023-03-03 12:15:00,318.89,318.92,318.1,318.1,11266.0,313.5779,313.6074,312.801,312.801,11266.0
2023-03-03 12:20:00,318.05,318.34,318.0,318.34,8958.0,312.7519,313.037,312.7027,313.037,8958.0
2023-03-03 12:25:00,318.36,318.65,318.25,318.34,10862.0,313.0567,313.3419,312.9485,313.037,10862.0
2023-03-03 12:30:00,318.38,318.57,318.28,318.56,10806.0,313.0764,313.2632,312.978,313.2534,10806.0
2023-03-03 12:35:00,318.54,318.72,318.23,318.7,16112.0,313.2337,313.4107,312.9289,313.391,16112.0
2023-03-03 12:40:00,318.69,319.03,318.66,318.92,13177.0,313.3812,313.7155,313.3517,313.6074,13177.0
2023-03-03 12:45:00,318.96,319.16,318.91,318.98,10707.0,313.6467,313.8434,313.5975,313.6664,10707.0
2023-03-03 12:50:00,318.94,318.99,318.85,318.96,9337.0,313.627,313.6762,313.5385,313.6467,9337.0
2023-03-03 12:55:00,318.94,319.15,318.88,319.15,12466.0,313.627,313.8335,313.568,313.8335,12466.0
2023-03-03 13:00:00,319.18,319.63,318.99,319.63,23348.0,313.863,314.3055,313.6762,314.3055,23348.0
2023-03-03 13:05:00,319.63,319.93,319.46,319.56,24474.0,314.3055,314.6005,314.1384,314.2367,24474.0
2023-03-03 13:10:00,319.54,320.12,319.52,319.94,25759.0,314.217,314.7874,314.1974,314.6104,25759.0
2023-03-03 13:15:00,319.99,320.07,319.61,319.84,17920.0,314.6595,314.7382,314.2859,314.512,17920.0
2023-03-03 13:20:00,319.92,320.16,319.85,320.05,23268.0,314.5907,314.8267,314.5219,314.7185,23268.0
2023-03-03 13:25:00,320.09,320.11,319.7,319.74,10750.0,314.7579,314.7775,314.3744,314.4137,10750.0
2023-03-03 13:30:00,319.78,319.99,319.69,319.69,13539.0,314.453,314.6595,314.3645,314.3645,13539.0
2023-03-03 13:35:00,319.67,319.7,319.33,319.42,9818.0,314.3449,314.3744,314.0105,314.099,9818.0
2023-03-03 13:40:00,319.39,319.46,319.25,319.29,9882.0,314.0695,314.1384,313.9319,313.9712,9882.0
2023-03-03 13:45:00,319.25,319.56,319.23,319.56,19385.0,313.9319,314.2367,313.9122,314.2367,19385.0
2023-03-03 13:50:00,319.53,319.72,318.87,319.1,9947.0,314.2072,314.394,313.5582,313.7844,9947.0
2023-03-03 13:55:00,319.05,319.06,318.82,318.96,14365.0,313.7352,313.745,313.509,313.6467,14365.0
2023-03-03 14:00:00,318.94,319.03,318.69,318.95,38300.0,313.627,313.7155,313.3812,313.6369,38300.0
2023-03-03 14:05:00,318.96,319.24,318.76,318.76,15880.0,313.6467,313.922,313.45,313.45,15880.0
2023-03-03 14:10:00,318.72,318.8,318.48,318.79,12110.0,313.4107,313.4894,313.1747,313.4795,12110.0
2023-03-03 14:15:00,318.76,318.97,318.53,318.55,13491.0,313.45,313.6565,313.2239,313.2435,13491.0
2023-03-03 14:20:00,318.57,318.76,318.43,318.59,22026.0,313.2632,313.45,313.1255,313.2829,22026.0
2023-03-03 14:25:00,318.62,318.87,318.56,318.57,11255.0,313.3124,313.5582,313.2534,313.2632,11255.0
2023-03-03 14:30:00,318.61,318.9,318.57,318.81,14707.0,313.3025,313.5877,313.2632,313.4992,14707.0
2023-03-03 14:35:00,318.83,318.83,318.59,318.59,7265.0,313.5189,313.5189,313.2829,313.2829,7265.0
2023-03-03 14:40:00,318.55,318.6,318.35,318.52,23872.0,313.2435,313.2927,313.0469,313.214,23872.0
2023-03-03 14:45:00,318.51,318.68,318.47,318.54,9779.0,313.2042,313.3714,313.1649,313.2337,9779.0
2023-03-03 14:50:00,318.53,318.87,318.5,318.65,8963.0,313.2239,313.5582,313.1944,313.3419,8963.0
2023-03-03 14:55:00,318.65,319.16,318.5,318.94,16636.0,313.3419,313.8434,313.1944,313.627,16636.0
2023-03-03 15:00:00,318.93,319.49,318.87,319.49,22429.0,313.6172,314.1679,313.5582,314.1679,22429.0
2023-03-03 15:05:00,319.44,319.69,319.37,319.55,19837.0,314.1187,314.3645,314.0499,314.2269,19837.0
2023-03-03 15:10:00,319.47,319.59,319.21,319.54,21304.0,314.1482,314.2662,313.8925,314.217,21304.0
2023-03-03 15:15:00,319.56,319.59,319.29,319.38,12615.0,314.2367,314.2662,313.9712,314.0597,12615.0
2023-03-03 15:20:00,319.38,319.51,319.25,319.26,6553.0,314.0597,314.1875,313.9319,313.9417,6553.0
2023-03-03 15:25:00,319.23,319.43,319.17,319.31,15795.0,313.9122,314.1089,313.8532,313.9909,15795.0
2023-03-03 15:30:00,319.35,319.38,319.01,319.04,18967.0,314.0302,314.0597,313.6959,313.7254,18967.0
2023-03-03 15:35:00,319.06,319.15,318.84,319.13,22538.0,313.745,313.8335,313.5287,313.8139,22538.0
2023-03-03 15:40:00,319.13,319.14,318.81,318.95,25732.0,313.8139,313.8237,313.4992,313.6369,25732.0
2023-03-03 15:45:00,318.87,319.02,318.29,318.6,52305.0,313.5582,313.7057,312.9879,313.2927,52305.0
2023-03-03 15:50:00,318.68,318.96,318.42,318.5,64458.0,313.3714,313.6467,313.1157,313.1944,64458.0
2023-03-03 15:55:00,318.54,318.91,318.35,318.42,107766.0,313.2337,313.5975,313.0469,313.1157,107766.0
2023-03-06 09:30:00,316.94,318.89,316.5,318.74,73119.0,311.6603,313.5779,311.2277,313.4304,73119.0
2023-03-06 09:35:00,318.87,319.64,318.37,319.3,20659.0,313.5582,314.3154,313.0665,313.981,20659.0
2023-03-06 09:40:00,319.48,319.54,317.11,317.18,19993.0,314.158,314.217,311.8275,311.8963,19993.0
2023-03-06 09:45:00,317.21,317.82,316.79,317.53,27336.0,311.9258,312.5257,311.5128,312.2405,27336.0
2023-03-06 09:50:00,317.53,317.73,317.0,317.52,17006.0,312.2405,312.4372,311.7193,312.2307,17006.0
2023-03-06 09:55:00,317.52,318.39,317.41,318.38,18367.0,312.2307,313.0862,312.1225,313.0764,18367.0
2023-03-06 10:00:00,318.43,318.43,317.69,318.28,21979.0,313.1255,313.1255,312.3979,312.978,21979.0
2023-03-06 10:05:00,318.33,318.38,317.21,317.54,64328.0,313.0272,313.0764,311.9258,312.2504,64328.0
2023-03-06 10:10:00,317.57,317.88,317.18,317.29,33264.0,312.2799,312.5847,311.8963,312.0045,33264.0
2023-03-06 10:15:00,317.34,317.98,317.33,317.71,22986.0,312.0537,312.683,312.0439,312.4175,22986.0
2023-03-06 10:20:00,317.72,317.87,317.36,317.61,8762.0,312.4274,312.5749,312.0734,312.3192,8762.0
2023-03-06 10:25:00,317.57,317.81,317.39,317.4,15791.0,312.2799,312.5159,312.1029,312.1127,15791.0
2023-03-06 10:30:00,317.4,318.04,317.39,317.86,11526.0,312.1127,312.742,312.1029,312.565,11526.0
2023-03-06 10:35:00,317.93,318.51,317.82,318.5,10256.0,312.6339,313.2042,312.5257,313.1944,10256.0
2023-03-06 10:40:00,318.55,318.8,318.43,318.67,21090.0,313.2435,313.4894,313.1255,313.3615,21090.0
2023-03-06 10:45:00,318.62,318.71,317.64,317.65,32431.0,313.3124,313.4009,312.3487,312.3585,32431.0
2023-03-06 10:50:00,317.66,317.81,316.96,317.01,18920.0,312.3684,312.5159,311.68,311.7292,18920.0
2023-03-06 10:55:00,317.07,317.61,316.97,317.48,23170.0,311.7882,312.3192,311.6898,312.1914,23170.0
2023-03-06 11:00:00,317.44,317.54,317.27,317.49,14610.0,312.152,312.2504,311.9849,312.2012,14610.0
2023-03-06 11:05:00,317.49,317.82,317.09,317.82,25529.0,312.2012,312.5257,311.8078,312.5257,25529.0
2023-03-06 11:10:00,317.89,318.0,317.56,317.97,15221.0,312.5945,312.7027,312.27,312.6732,15221.0
2023-03-06 11:15:00,317.93,318.64,317.92,318.58,13117.0,312.6339,313.332,312.624,313.273,13117.0
2023-03-06 11:20:00,318.54,318.56,317.93,318.12,12001.0,313.2337,313.2534,312.6339,312.8207,12001.0
2023-03-06 11:25:00,318.28,318.56,318.25,318.31,7335.0,312.978,313.2534,312.9485,313.0075,7335.0
2023-03-06 11:30:00,318.4,318.41,318.02,318.04,11568.0,313.096,313.1059,312.7224,312.742,11568.0
2023-03-06 11:35:00,318.05,318.18,317.9,318.03,11780.0,312.7519,312.8797,312.6044,312.7322,11780.0
2023-03-06 11:40:00,318.1,318.47,318.05,318.29,12382.0,312.801,313.1649,312.7519,312.9879,12382.0
2023-03-06 11:45:00,318.28,318.37,318.1,318.19,5384.0,312.978,313.0665,312.801,312.8895,5384.0
2023-03-06 11:50:00,318.1,318.42,318.0,318.4,8548.0,312.801,313.1157,312.7027,313.096,8548.0
2023-03-06 11:55:00,318.32,318.43,318.12,318.28,3461.0,313.0174,313.1255,312.8207,312.978,3461.0
2023-03-06 12:00:00,318.29,318.96,318.22,318.55,9937.0,312.9879,313.6467,312.919,313.2435,9937.0
2023-03-06 12:05:00,318.65,318.77,318.45,318.69,11219.0,313.3419,313.4599,313.1452,313.3812,11219.0
2023-03-06 12:10:00,318.63,319.5,318.62,319.31,9958.0,313.3222,314.1777,313.3124,313.9909,9958.0
2023-03-06 12:15:00,319.35,320.24,319.35,320.12,19569.0,314.0302,314.9054,314.0302,314.7874,19569.0
2023-03-06 12:20:00,320.0,320.05,319.52,319.74,11803.0,314.6694,314.7185,314.1974,314.4137,11803.0
2023-03-06 12:25:00,319.79,319.86,318.98,319.03,18923.0,314.4629,314.5317,313.6664,313.7155,18923.0
2023-03-06 12:30:00,319.05,319.12,318.81,318.82,15195.0,313.7352,313.804,313.4992,313.509,15195.0
2023-03-06 12:35:00,318.78,319.35,318.77,319.31,43155.0,313.4697,314.0302,313.4599,313.9909,43155.0
2023-03-06 12:40:00,319.3,319.76,319.16,319.69,10091.0,313.981,314.4334,313.8434,314.3645,10091.0
2023-03-06 12:45:00,319.8,319.86,319.58,319.75,8808.0,314.4727,314.5317,314.2564,314.4235,8808.0
2023-03-06 12:50:00,319.75,319.91,319.49,319.91,6588.0,314.4235,314.5809,314.1679,314.5809,6588.0
2023-03-06 12:55:00,319.94,320.06,319.67,319.8,9305.0,314.6104,314.7284,314.3449,314.4727,9305.0
2023-03-06 13:00:00,319.83,319.91,319.45,319.46,5112.0,314.5022,314.5809,314.1285,314.1384,5112.0
2023-03-06 13:05:00,319.57,319.76,319.2,319.43,5744.0,314.2465,314.4334,313.8827,314.1089,5744.0
2023-03-06 13:10:00,319.47,319.5,319.06,319.39,7228.0,314.1482,314.1777,313.745,314.0695,7228.0
2023-03-06 13:15:00,319.39,319.63,319.27,319.55,4714.0,314.0695,314.3055,313.9515,314.2269,4714.0
2023-03-06 13:20:00,319.53,319.58,319.06,319.07,7153.0,314.2072,314.2564,313.745,313.7549,7153.0
2023-03-06 13:25:00,319.07,319.18,318.84,318.84,10789.0,313.7549,313.863,313.5287,313.5287,10789.0
2023-03-06 13:30:00,318.97,319.26,318.91,319.02,5564.0,313.6565,313.9417,313.5975,313.7057,5564.0
2023-03-06 13:35:00,318.97,318.99,318.55,318.98,8373.0,313.6565,313.6762,313.2435,313.6664,8373.0
2023-03-06 13:40:00,318.99,319.23,318.81,319.23,4692.0,313.6762,313.9122,313.4992,313.9122,4692.0
2023-03-06 13:45:00,319.14,319.23,318.95,319.03,6955.0,313.8237,313.9122,313.6369,313.7155,6955.0
2023-03-06 13:50:00,319.1,319.1,318.67,318.89,6823.0,313.7844,313.7844,313.3615,313.5779,6823.0
2023-03-06 13:55:00,318.93,319.3,318.77,319.22,9070.0,313.6172,313.981,313.4599,313.9024,9070.0
2023-03-06 14:00:00,319.2,319.25,318.88,319.19,7342.0,313.8827,313.9319,313.568,313.8729,7342.0
2023-03-06 14:05:00,319.22,319.6,319.02,319.25,14905.0,313.9024,314.276,313.7057,313.9319,14905.0
2023-03-06 14:10:00,319.31,319.41,319.15,319.31,7185.0,313.9909,314.0892,313.8335,313.9909,7185.0
2023-03-06 14:15:00,319.3,319.4,319.02,319.39,7468.0,313.981,314.0794,313.7057,314.0695,7468.0
2023-03-06 14:20:00,319.44,319.52,319.14,319.14,15944.0,314.1187,314.1974,313.8237,313.8237,15944.0
2023-03-06 14:25:00,319.13,319.43,319.11,319.38,6614.0,313.8139,314.1089,313.7942,314.0597,6614.0
2023-03-06 14:30:00,319.41,319.53,319.32,319.46,17956.0,314.0892,314.2072,314.0007,314.1384,17956.0
2023-03-06 14:35:00,319.45,319.5,319.33,319.48,7601.0,314.1285,314.1777,314.0105,314.158,7601.0
2023-03-06 14:40:00,319.52,319.57,319.07,319.25,23372.0,314.1974,314.2465,313.7549,313.9319,23372.0
2023-03-06 14:45:00,319.22,319.34,319.01,319.01,8297.0,313.9024,314.0204,313.6959,313.6959,8297.0
2023-03-06 14:50:00,318.95,318.96,318.59,318.63,10311.0,313.6369,313.6467,313.2829,313.3222,10311.0
2023-03-06 14:55:00,318.64,318.75,318.25,318.36,10791.0,313.332,313.4402,312.9485,313.0567,10791.0
2023-03-06 15:00:00,318.37,318.62,317.92,318.0,17760.0,313.0665,313.3124,312.624,312.7027,17760.0
2023-03-06 15:05:00,318.06,318.44,317.93,318.44,13976.0,312.7617,313.1354,312.6339,313.1354,13976.0
2023-03-06 15:10:00,318.44,318.65,318.33,318.44,13779.0,313.1354,313.3419,313.0272,313.1354,13779.0
2023-03-06 15:15:00,318.46,318.52,318.17,318.36,26445.0,313.155,313.214,312.8699,313.0567,26445.0
2023-03-06 15:20:00,318.42,318.65,318.06,318.15,16152.0,313.1157,313.3419,312.7617,312.8502,16152.0
2023-03-06 15:25:00,318.14,318.35,317.97,318.23,21165.0,312.8404,313.0469,312.6732,312.9289,21165.0
2023-03-06 15:30:00,318.18,318.47,318.09,318.12,19988.0,312.8797,313.1649,312.7912,312.8207,19988.0
2023-03-06 15:35:00,318.13,318.46,317.99,318.39,17273.0,312.8305,313.155,312.6929,313.0862,17273.0
2023-03-06 15:40:00,318.39,318.8,318.16,318.78,26724.0,313.0862,313.4894,312.86,313.4697,26724.0
2023-03-06 15:45:00,318.8,318.85,318.38,318.65,52408.0,313.4894,313.5385,313.0764,313.3419,52408.0
2023-03-06 15:50:00,318.65,319.33,318.65,319.1,76073.0,313.3419,314.0105,313.3419,313.7844,76073.0
2023-03-06 15:55:00,319.14,319.38,318.66,319.03,87768.0,313.8237,314.0597,313.3517,313.7155,87768.0
2023-03-07 09:30:00,319.0,320.35,317.62,317.92,49404.0,313.686,315.0135,312.329,312.624,49404.0
2023-03-07 09:35:00,317.76,317.76,315.61,315.75,23984.0,312.4667,312.4667,310.3525,310.4902,23984.0
2023-03-07 09:40:00,315.86,315.88,314.78,315.08,27008.0,310.5983,310.618,309.5363,309.8313,27008.0
2023-03-07 09:45:00,315.19,315.46,314.22,314.54,23659.0,309.9395,310.205,308.9857,309.3003,23659.0
2023-03-07 09:50:00,314.61,315.44,314.61,315.09,18627.0,309.3692,310.1853,309.3692,309.8412,18627.0
2023-03-07 09:55:00,315.08,315.24,314.38,314.62,13525.0,309.8313,309.9887,309.143,309.379,13525.0
2023-03-07 10:00:00,314.65,314.65,313.6,313.67,27165.0,309.4085,309.4085,308.376,308.4448,27165.0
2023-03-07 10:05:00,313.61,313.74,312.62,312.74,38683.0,308.3858,308.5137,307.4123,307.5303,38683.0
2023-03-07 10:10:00,312.69,312.85,312.12,312.23,51358.0,307.4811,307.6385,306.9206,307.0288,51358.0
2023-03-07 10:15:00,312.14,313.17,311.87,312.62,62424.0,306.9403,307.9531,306.6748,307.4123,62424.0
2023-03-07 10:20:00,312.48,313.44,312.3,313.1,19603.0,307.2746,308.2187,307.0976,307.8843,19603.0
2023-03-07 10:25:00,313.25,313.84,313.2,313.55,10604.0,308.0318,308.612,307.9826,308.3268,10604.0
2023-03-07 10:30:00,313.57,314.55,313.53,314.36,19709.0,308.3465,309.3102,308.3072,309.1233,19709.0
2023-03-07 10:35:00,314.54,314.8,313.8,314.13,17002.0,309.3003,309.556,308.5727,308.8972,17002.0
2023-03-07 10:40:00,314.05,314.24,313.59,313.65,11511.0,308.8185,309.0053,308.3662,308.4252,11511.0
2023-03-07 10:45:00,313.61,314.47,313.53,314.47,14685.0,308.3858,309.2315,308.3072,309.2315,14685.0
2023-03-07 10:50:00,314.47,314.65,314.12,314.65,20937.0,309.2315,309.4085,308.8873,309.4085,20937.0
2023-03-07 10:55:00,314.66,314.99,314.21,314.51,12538.0,309.4183,309.7428,308.9758,309.2708,12538.0
2023-03-07 11:00:00,314.57,314.71,313.96,314.24,15193.0,309.3298,309.4675,308.73,309.0053,15193.0
2023-03-07 11:05:00,314.38,314.48,313.26,313.37,12298.0,309.143,309.2413,308.0416,308.1498,12298.0
2023-03-07 11:10:00,313.47,313.49,312.62,312.62,11835.0,308.2482,308.2678,307.4123,307.4123,11835.0
2023-03-07 11:15:00,312.66,313.11,312.6,312.84,13331.0,307.4516,307.8941,307.3926,307.6286,13331.0
2023-03-07 11:20:00,312.89,313.06,312.48,312.65,14188.0,307.6778,307.845,307.2746,307.4418,14188.0
2023-03-07 11:25:00,312.67,312.73,311.95,312.15,13903.0,307.4615,307.5205,306.7535,306.9501,13903.0
2023-03-07 11:30:00,312.14,312.79,312.1,312.68,10783.0,306.9403,307.5795,306.901,307.4713,10783.0
2023-03-07 11:35:00,312.6,312.6,312.16,312.47,10103.0,307.3926,307.3926,306.96,307.2648,10103.0
2023-03-07 11:40:00,312.4,312.43,311.81,312.11,9573.0,307.196,307.2255,306.6158,306.9108,9573.0
2023-03-07 11:45:00,312.07,312.2,311.73,312.2,11823.0,306.8715,306.9993,306.5371,306.9993,11823.0
2023-03-07 11:50:00,312.26,312.27,311.7,311.84,9214.0,307.0583,307.0681,306.5076,306.6453,9214.0
2023-03-07 11:55:00,311.82,311.82,311.39,311.65,10694.0,306.6256,306.6256,306.2028,306.4585,10694.0
2023-03-07 12:00:00,311.75,311.88,311.04,311.04,16044.0,306.5568,306.6846,305.8586,305.8586,16044.0
2023-03-07 12:05:00,311.1,311.78,311.09,311.4,17202.0,305.9176,306.5863,305.9078,306.2126,17202.0
2023-03-07 12:10:00,311.4,311.46,311.12,311.18,5186.0,306.2126,306.2716,305.9373,305.9963,5186.0
2023-03-07 12:15:00,311.19,311.53,311.07,311.49,16025.0,306.0061,306.3405,305.8881,306.3011,16025.0
2023-03-07 12:20:00,311.57,312.28,311.56,311.8,18629.0,306.3798,307.078,306.37,306.606,18629.0
2023-03-07 12:25:00,311.82,312.19,311.29,311.29,7389.0,306.6256,306.9895,306.1045,306.1045,7389.0
2023-03-07 12:30:00,311.06,311.27,310.96,311.1,13899.0,305.8783,306.0848,305.78,305.9176,13899.0
2023-03-07 12:35:00,311.11,311.2,310.83,311.12,17434.0,305.9275,306.016,305.6521,305.9373,17434.0
2023-03-07 12:40:00,311.11,311.11,310.31,310.44,15631.0,305.9275,305.9275,305.1408,305.2686,15631.0
2023-03-07 12:45:00,310.54,310.93,310.45,310.84,9218.0,305.367,305.7505,305.2785,305.662,9218.0
2023-03-07 12:50:00,310.68,310.68,310.24,310.26,20931.0,305.5046,305.5046,305.072,305.0916,20931.0
2023-03-07 12:55:00,310.2,310.56,309.88,310.2,30350.0,305.0326,305.3866,304.718,305.0326,30350.0
2023-03-07 13:00:00,310.34,310.5,309.99,310.13,15659.0,305.1703,305.3276,304.8261,304.9638,15659.0
2023-03-07 13:05:00,310.07,310.27,309.87,310.17,25649.0,304.9048,305.1015,304.7081,305.0031,25649.0
2023-03-07 13:10:00,310.17,310.28,309.89,310.06,11518.0,305.0031,305.1113,304.7278,304.895,11518.0
2023-03-07 13:15:00,310.08,310.16,309.81,309.92,9211.0,304.9146,304.9933,304.6491,304.7573,9211.0
2023-03-07 13:20:00,309.92,310.11,309.82,309.99,15588.0,304.7573,304.9441,304.659,304.8261,15588.0
2023-03-07 13:25:00,310.02,310.08,309.6,309.85,24686.0,304.8556,304.9146,304.4426,304.6885,24686.0
2023-03-07 13:30:00,309.84,310.69,309.78,310.35,12393.0,304.6786,305.5145,304.6196,305.1801,12393.0
2023-03-07 13:35:00,310.25,310.9,310.2,310.88,11727.0,305.0818,305.721,305.0326,305.7013,11727.0
2023-03-07 13:40:00,310.94,311.13,310.62,310.7,7196.0,305.7603,305.9471,305.4456,305.5243,7196.0
2023-03-07 13:45:00,310.7,310.87,310.65,310.76,7374.0,305.5243,305.6915,305.4751,305.5833,7374.0
2023-03-07 13:50:00,310.83,311.19,310.61,311.12,9716.0,305.6521,306.0061,305.4358,305.9373,9716.0
2023-03-07 13:55:00,311.11,311.11,310.7,310.72,9225.0,305.9275,305.9275,305.5243,305.544,9225.0
2023-03-07 14:00:00,310.73,311.2,310.68,310.7,10611.0,305.5538,306.016,305.5046,305.5243,10611.0
2023-03-07 14:05:00,310.71,311.1,310.58,310.92,10180.0,305.5341,305.9176,305.4063,305.7406,10180.0
2023-03-07 14:10:00,310.9,311.14,310.83,310.92,12464.0,305.721,305.957,305.6521,305.7406,12464.0
2023-03-07 14:15:00,310.87,311.13,310.76,310.93,3621.0,305.6915,305.9471,305.5833,305.7505,3621.0
2023-03-07 14:20:00,310.94,310.99,310.26,310.32,10786.0,305.7603,305.8095,305.0916,305.1506,10786.0
2023-03-07 14:25:00,310.31,310.57,310.04,310.57,11497.0,305.1408,305.3965,304.8753,305.3965,11497.0
2023-03-07 14:30:00,310.59,310.61,310.2,310.2,7517.0,305.4161,305.4358,305.0326,305.0326,7517.0
2023-03-07 14:35:00,310.26,310.47,310.02,310.25,13337.0,305.0916,305.2981,304.8556,305.0818,13337.0
2023-03-07 14:40:00,310.08,310.24,310.01,310.2,10627.0,304.9146,305.072,304.8458,305.0326,10627.0
2023-03-07 14:45:00,310.18,310.43,310.14,310.14,8036.0,305.013,305.2588,304.9736,304.9736,8036.0
2023-03-07 14:50:00,310.09,310.29,309.97,310.17,43489.0,304.9245,305.1211,304.8065,305.0031,43489.0
2023-03-07 14:55:00,310.16,310.25,309.83,310.08,14875.0,304.9933,305.0818,304.6688,304.9146,14875.0
2023-03-07 15:00:00,310.09,310.63,310.08,310.44,16944.0,304.9245,305.4555,304.9146,305.2686,16944.0
2023-03-07 15:05:00,310.38,310.94,310.28,310.94,9298.0,305.2096,305.7603,305.1113,305.7603,9298.0
2023-03-07 15:10:00,311.09,311.27,310.88,310.88,15455.0,305.9078,306.0848,305.7013,305.7013,15455.0
2023-03-07 15:15:00,310.93,311.27,310.92,311.16,13086.0,305.7505,306.0848,305.7406,305.9766,13086.0
2023-03-07 15:20:00,311.15,311.27,310.93,310.95,4561.0,305.9668,306.0848,305.7505,305.7701,4561.0
2023-03-07 15:25:00,310.9,311.03,310.81,310.99,13472.0,305.721,305.8488,305.6325,305.8095,13472.0
2023-03-07 15:30:00,311.08,311.65,310.86,311.62,13473.0,305.898,306.4585,305.6816,306.429,13473.0
2023-03-07 15:35:00,311.67,311.71,311.34,311.34,16693.0,306.4781,306.5175,306.1536,306.1536,16693.0
2023-03-07 15:40:00,311.39,311.48,310.64,310.74,19617.0,306.2028,306.2913,305.4653,305.5636,19617.0
2023-03-07 15:45:00,310.72,310.78,310.31,310.36,36462.0,305.544,305.603,305.1408,305.19,36462.0
2023-03-07 15:50:00,310.32,310.53,310.03,310.1,39898.0,305.1506,305.3571,304.8655,304.9343,39898.0
2023-03-07 15:55:00,310.1,310.67,309.96,310.67,109582.0,304.9343,305.4948,304.7966,305.4948,109582.0
2023-03-08 09:30:00,310.5,311.93,310.0,310.84,66583.0,305.3276,306.7338,304.836,305.662,66583.0
2023-03-08 09:35:00,310.84,310.93,309.92,309.98,24497.0,305.662,305.7505,304.7573,304.8163,24497.0
2023-03-08 09:40:00,310.0,311.14,309.86,310.79,25644.0,304.836,305.957,304.6983,305.6128,25644.0
2023-03-08 09:45:00,310.79,311.16,310.26,310.26,17490.0,305.6128,305.9766,305.0916,305.0916,17490.0
2023-03-08 09:50:00,310.25,311.01,310.11,310.99,15396.0,305.0818,305.8291,304.9441,305.8095,15396.0
2023-03-08 09:55:00,310.98,311.16,310.58,310.58,16411.0,305.7996,305.9766,305.4063,305.4063,16411.0
2023-03-08 10:00:00,310.7,310.84,309.58,310.32,25563.0,305.5243,305.662,304.423,305.1506,25563.0
2023-03-08 10:05:00,310.2,310.68,310.01,310.68,20699.0,305.0326,305.5046,304.8458,305.5046,20699.0
2023-03-08 10:10:00,310.72,310.73,309.92,310.08,21661.0,305.544,305.5538,304.7573,304.9146,21661.0
2023-03-08 10:15:00,310.04,310.54,309.9,310.22,14162.0,304.8753,305.367,304.7376,305.0523,14162.0
2023-03-08 10:20:00,310.19,310.34,309.67,309.77,15300.0,305.0228,305.1703,304.5115,304.6098,15300.0
2023-03-08 10:25:00,309.71,310.08,309.54,309.64,20180.0,304.5508,304.9146,304.3836,304.482,20180.0
2023-03-08 10:30:00,309.65,309.75,309.34,309.62,17543.0,304.4918,304.5901,304.1869,304.4623,17543.0
2023-03-08 10:35:00,309.63,309.79,309.44,309.68,14443.0,304.4721,304.6295,304.2853,304.5213,14443.0
2023-03-08 10:40:00,309.72,309.77,309.43,309.48,17236.0,304.5606,304.6098,304.2755,304.3246,17236.0
2023-03-08 10:45:00,309.47,309.95,309.32,309.87,16782.0,304.3148,304.7868,304.1673,304.7081,16782.0
2023-03-08 10:50:00,309.8,310.21,309.64,310.21,15858.0,304.6393,305.0425,304.482,305.0425,15858.0
2023-03-08 10:55:00,310.17,310.66,310.07,310.27,8129.0,305.0031,305.485,304.9048,305.1015,8129.0
2023-03-08 11:00:00,310.42,310.49,310.23,310.43,9859.0,305.249,305.3178,305.0621,305.2588,9859.0
2023-03-08 11:05:00,310.41,311.09,310.41,310.91,9132.0,305.2391,305.9078,305.2391,305.7308,9132.0
2023-03-08 11:10:00,311.0,311.43,310.97,311.39,16622.0,305.8193,306.2421,305.7898,306.2028,16622.0
2023-03-08 11:15:00,311.44,311.71,311.07,311.48,10664.0,306.252,306.5175,305.8881,306.2913,10664.0
2023-03-08 11:20:00,311.44,311.74,311.24,311.29,15431.0,306.252,306.547,306.0553,306.1045,15431.0
2023-03-08 11:25:00,311.25,311.54,310.91,310.91,17349.0,306.0651,306.3503,305.7308,305.7308,17349.0
2023-03-08 11:30:00,310.98,311.11,310.72,310.87,19330.0,305.7996,305.9275,305.544,305.6915,19330.0
2023-03-08 11:35:00,310.81,311.24,310.64,311.01,11696.0,305.6325,306.0553,305.4653,305.8291,11696.0
2023-03-08 11:40:00,311.01,311.44,311.0,311.38,12593.0,305.8291,306.252,305.8193,306.193,12593.0
2023-03-08 11:45:00,311.38,312.01,311.27,311.99,24702.0,306.193,306.8125,306.0848,306.7928,24702.0
2023-03-08 11:50:00,311.88,312.48,311.85,312.28,69740.0,306.6846,307.2746,306.6551,307.078,69740.0
2023-03-08 11:55:00,312.38,312.39,311.96,312.05,23232.0,307.1763,307.1861,306.7633,306.8518,23232.0
2023-03-08 12:00:00,312.24,312.9,312.09,312.84,9278.0,307.0386,307.6876,306.8911,307.6286,9278.0
2023-03-08 12:05:00,312.8,312.84,312.31,312.54,14791.0,307.5893,307.6286,307.1075,307.3336,14791.0
2023-03-08 12:10:00,312.49,312.63,312.12,312.13,16961.0,307.2845,307.4221,306.9206,306.9305,16961.0
2023-03-08 12:15:00,312.14,312.14,311.6,311.95,14874.0,306.9403,306.9403,306.4093,306.7535,14874.0
2023-03-08 12:20:00,311.91,312.29,311.79,312.11,11848.0,306.7141,307.0878,306.5961,306.9108,11848.0
2023-03-08 12:25:00,312.03,312.26,311.75,311.91,19243.0,306.8321,307.0583,306.5568,306.7141,19243.0
2023-03-08 12:30:00,311.9,312.05,311.6,311.73,15379.0,306.7043,306.8518,306.4093,306.5371,15379.0
2023-03-08 12:35:00,311.71,312.15,311.6,312.1,8833.0,306.5175,306.9501,306.4093,306.901,8833.0
2023-03-08 12:40:00,312.35,312.72,312.19,312.58,4413.0,307.1468,307.5106,306.9895,307.373,4413.0
2023-03-08 12:45:00,312.73,313.03,312.45,312.88,18265.0,307.5205,307.8155,307.2451,307.668,18265.0
2023-03-08 12:50:00,312.86,313.02,312.59,312.6,6158.0,307.6483,307.8056,307.3828,307.3926,6158.0
2023-03-08 12:55:00,312.55,312.73,312.34,312.56,9627.0,307.3435,307.5205,307.137,307.3533,9627.0
2023-03-08 13:00:00,312.63,312.9,312.18,312.23,13338.0,307.4221,307.6876,306.9796,307.0288,13338.0
2023-03-08 13:05:00,312.19,312.2,311.87,311.91,34269.0,306.9895,306.9993,306.6748,306.7141,34269.0
2023-03-08 13:10:00,311.86,311.99,311.55,311.81,8420.0,306.665,306.7928,306.3601,306.6158,8420.0
2023-03-08 13:15:00,311.74,312.03,311.62,311.94,12491.0,306.547,306.8321,306.429,306.7436,12491.0
2023-03-08 13:20:00,311.95,312.11,311.76,311.86,21226.0,306.7535,306.9108,306.5666,306.665,21226.0
2023-03-08 13:25:00,311.84,311.97,311.2,311.2,8495.0,306.6453,306.7731,306.016,306.016,8495.0
2023-03-08 13:30:00,311.2,311.64,310.88,311.42,9743.0,306.016,306.4486,305.7013,306.2323,9743.0
2023-03-08 13:35:00,311.36,311.69,311.2,311.52,10836.0,306.1733,306.4978,306.016,306.3306,10836.0
2023-03-08 13:40:00,311.54,311.93,311.54,311.93,8615.0,306.3503,306.7338,306.3503,306.7338,8615.0
2023-03-08 13:45:00,311.84,311.89,311.55,311.64,8069.0,306.6453,306.6945,306.3601,306.4486,8069.0
2023-03-08 13:50:00,311.57,312.1,311.43,312.1,12965.0,306.3798,306.901,306.2421,306.901,12965.0
2023-03-08 13:55:00,312.11,312.12,311.84,312.04,6658.0,306.9108,306.9206,306.6453,306.842,6658.0
2023-03-08 14:00:00,312.04,312.4,312.04,312.29,16108.0,306.842,307.196,306.842,307.0878,16108.0
2023-03-08 14:05:00,312.35,312.59,312.19,312.48,20429.0,307.1468,307.3828,306.9895,307.2746,20429.0
2023-03-08 14:10:00,312.58,312.7,312.29,312.29,12485.0,307.373,307.491,307.0878,307.0878,12485.0
2023-03-08 14:15:00,312.26,312.32,312.08,312.3,16914.0,307.0583,307.1173,306.8813,307.0976,16914.0
2023-03-08 14:20:00,312.3,312.38,311.69,311.81,10961.0,307.0976,307.1763,306.4978,306.6158,10961.0
2023-03-08 14:25:00,311.82,312.01,311.73,311.73,11448.0,306.6256,306.8125,306.5371,306.5371,11448.0
2023-03-08 14:30:00,311.74,311.97,311.66,311.8,10001.0,306.547,306.7731,306.4683,306.606,10001.0
2023-03-08 14:35:00,311.88,312.35,311.85,312.33,14255.0,306.6846,307.1468,306.6551,307.1271,14255.0
2023-03-08 14:40:00,312.33,312.74,312.26,312.61,10310.0,307.1271,307.5303,307.0583,307.4025,10310.0
2023-03-08 14:45:00,312.66,312.66,312.2,312.28,9345.0,307.4516,307.4516,306.9993,307.078,9345.0
2023-03-08 14:50:00,312.26,312.53,312.21,312.52,6628.0,307.0583,307.3238,307.0091,307.314,6628.0
2023-03-08 14:55:00,312.46,312.69,312.39,312.46,9208.0,307.255,307.4811,307.1861,307.255,9208.0
2023-03-08 15:00:00,312.53,312.71,312.43,312.53,6559.0,307.3238,307.5008,307.2255,307.3238,6559.0
2023-03-08 15:05:00,312.45,312.61,312.25,312.33,25138.0,307.2451,307.4025,307.0485,307.1271,25138.0
2023-03-08 15:10:00,312.31,312.33,312.1,312.17,13110.0,307.1075,307.1271,306.901,306.9698,13110.0
2023-03-08 15:15:00,312.2,312.25,311.84,311.84,8527.0,306.9993,307.0485,306.6453,306.6453,8527.0
2023-03-08 15:20:00,311.83,312.13,311.71,311.75,12118.0,306.6355,306.9305,306.5175,306.5568,12118.0
2023-03-08 15:25:00,311.75,311.81,311.64,311.71,6489.0,306.5568,306.6158,306.4486,306.5175,6489.0
2023-03-08 15:30:00,311.76,311.96,311.71,311.88,13913.0,306.5666,306.7633,306.5175,306.6846,13913.0
2023-03-08 15:35:00,311.93,312.13,311.86,311.98,26184.0,306.7338,306.9305,306.665,306.783,26184.0
2023-03-08 15:40:00,312.0,312.44,311.9,312.4,24256.0,306.8026,307.2353,306.7043,307.196,24256.0
2023-03-08 15:45:00,312.38,312.66,312.11,312.4,27466.0,307.1763,307.4516,306.9108,307.196,27466.0
2023-03-08 15:50:00,312.45,312.71,312.25,312.35,33950.0,307.2451,307.5008,307.0485,307.1468,33950.0
2023-03-08 15:55:00,312.35,312.72,312.3,312.66,74971.0,307.1468,307.5106,307.0976,307.4516,74971.0
2023-03-09 09:30:00,312.31,315.56,312.31,315.48,73293.0,307.1075,310.3033,307.1075,310.2247,73293.0
2023-03-09 09:35:00,315.49,316.39,314.83,316.28,43171.0,310.2345,311.1195,309.5855,311.0113,43171.0
2023-03-09 09:40:00,316.28,316.68,315.0,315.09,69985.0,311.0113,311.4047,309.7527,309.8412,69985.0
2023-03-09 09:45:00,315.11,315.2,313.57,315.06,74786.0,309.8608,309.9493,308.3465,309.8117,74786.0
2023-03-09 09:50:00,315.0,316.16,314.87,316.0,31349.0,309.7527,310.8933,309.6248,310.736,31349.0
2023-03-09 09:55:00,316.03,316.94,315.85,316.75,42577.0,310.7655,311.6603,310.5885,311.4735,42577.0
2023-03-09 10:00:00,316.74,316.84,316.01,316.38,61320.0,311.4637,311.562,310.7458,311.1097,61320.0
2023-03-09 10:05:00,316.38,316.8,315.84,315.97,65507.0,311.1097,311.5227,310.5787,310.7065,65507.0
2023-03-09 10:10:00,315.92,316.81,315.92,316.57,21316.0,310.6573,311.5325,310.6573,311.2965,21316.0
2023-03-09 10:15:00,316.53,317.07,315.95,316.77,52185.0,311.2572,311.7882,310.6868,311.4932,52185.0
2023-03-09 10:20:00,316.76,317.28,316.65,317.16,46175.0,311.4833,311.9947,311.3752,311.8767,46175.0
2023-03-09 10:25:00,317.25,317.57,316.17,317.57,48573.0,311.9652,312.2799,310.9032,312.2799,48573.0
2023-03-09 10:30:00,317.64,318.46,317.64,318.25,37349.0,312.3487,313.155,312.3487,312.9485,37349.0
2023-03-09 10:35:00,318.31,318.64,317.2,317.51,21401.0,313.0075,313.332,311.916,312.2209,21401.0
2023-03-09 10:40:00,317.48,317.5,316.74,317.0,23202.0,312.1914,312.211,311.4637,311.7193,23202.0
2023-03-09 10:45:00,316.95,317.39,316.94,317.1,16500.0,311.6702,312.1029,311.6603,311.8177,16500.0
2023-03-09 10:50:00,317.15,317.19,316.68,317.06,7179.0,311.8668,311.9062,311.4047,311.7783,7179.0
2023-03-09 10:55:00,317.13,317.24,316.79,317.02,15358.0,311.8472,311.9554,311.5128,311.739,15358.0
2023-03-09 11:00:00,316.95,317.03,316.55,316.67,8840.0,311.6702,311.7488,311.2768,311.3948,8840.0
2023-03-09 11:05:00,316.63,316.63,316.05,316.09,16853.0,311.3555,311.3555,310.7852,310.8245,16853.0
2023-03-09 11:10:00,316.03,316.62,316.02,316.35,14670.0,310.7655,311.3457,310.7557,311.0802,14670.0
2023-03-09 11:15:00,316.37,316.49,316.16,316.25,7684.0,311.0998,311.2178,310.8933,310.9818,7684.0
2023-03-09 11:20:00,316.25,316.54,316.1,316.47,14948.0,310.9818,311.267,310.8343,311.1982,14948.0
2023-03-09 11:25:00,316.49,316.79,316.22,316.29,11794.0,311.2178,311.5128,310.9523,311.0212,11794.0
2023-03-09 11:30:00,316.29,316.55,316.24,316.36,8942.0,311.0212,311.2768,310.972,311.09,8942.0
2023-03-09 11:35:00,316.41,316.83,316.23,316.42,31589.0,311.1392,311.5522,310.9622,311.149,31589.0
2023-03-09 11:40:00,316.43,316.78,316.43,316.65,9251.0,311.1588,311.503,311.1588,311.3752,9251.0
2023-03-09 11:45:00,316.57,316.92,316.53,316.76,13697.0,311.2965,311.6407,311.2572,311.4833,13697.0
2023-03-09 11:50:00,316.72,316.84,316.54,316.68,9882.0,311.444,311.562,311.267,311.4047,9882.0
2023-03-09 11:55:00,316.67,316.67,316.35,316.54,5845.0,311.3948,311.3948,311.0802,311.267,5845.0
2023-03-09 12:00:00,316.58,316.65,316.31,316.54,12775.0,311.3063,311.3752,311.0408,311.267,12775.0
2023-03-09 12:05:00,316.49,316.61,316.18,316.6,7953.0,311.2178,311.3358,310.913,311.326,7953.0
2023-03-09 12:10:00,316.63,316.83,316.52,316.73,10619.0,311.3555,311.5522,311.2473,311.4538,10619.0
2023-03-09 12:15:00,316.76,317.22,316.74,317.18,19504.0,311.4833,311.9357,311.4637,311.8963,19504.0
2023-03-09 12:20:00,317.18,317.5,317.14,317.35,13828.0,311.8963,312.211,311.857,312.0635,13828.0
2023-03-09 12:25:00,317.35,317.79,317.34,317.78,17107.0,312.0635,312.4962,312.0537,312.4864,17107.0
2023-03-09 12:30:00,317.87,318.07,317.79,317.94,19442.0,312.5749,312.7715,312.4962,312.6437,19442.0
2023-03-09 12:35:00,317.93,317.93,317.58,317.62,13497.0,312.6339,312.6339,312.2897,312.329,13497.0
2023-03-09 12:40:00,317.61,317.79,317.45,317.77,20374.0,312.3192,312.4962,312.1619,312.4765,20374.0
2023-03-09 12:45:00,317.79,318.29,317.7,318.28,15328.0,312.4962,312.9879,312.4077,312.978,15328.0
2023-03-09 12:50:00,318.26,318.28,317.99,318.15,18997.0,312.9584,312.978,312.6929,312.8502,18997.0
2023-03-09 12:55:00,318.13,318.53,318.09,318.51,16356.0,312.8305,313.2239,312.7912,313.2042,16356.0
2023-03-09 13:00:00,318.54,318.65,318.17,318.31,34471.0,313.2337,313.3419,312.8699,313.0075,34471.0
2023-03-09 13:05:00,318.38,318.58,318.32,318.58,16528.0,313.0764,313.273,313.0174,313.273,16528.0
2023-03-09 13:10:00,318.57,318.77,318.3,318.66,22462.0,313.2632,313.4599,312.9977,313.3517,22462.0
2023-03-09 13:15:00,318.66,318.66,317.98,318.1,16352.0,313.3517,313.3517,312.683,312.801,16352.0
2023-03-09 13:20:00,318.01,318.34,317.8,317.84,11126.0,312.7125,313.037,312.506,312.5454,11126.0
2023-03-09 13:25:00,317.84,317.91,317.46,317.51,20416.0,312.5454,312.6142,312.1717,312.2209,20416.0
2023-03-09 13:30:00,317.46,317.6,317.13,317.31,25242.0,312.1717,312.3094,311.8472,312.0242,25242.0
2023-03-09 13:35:00,317.27,317.4,317.08,317.2,15098.0,311.9849,312.1127,311.798,311.916,15098.0
2023-03-09 13:40:00,317.25,317.66,317.2,317.62,10877.0,311.9652,312.3684,311.916,312.329,10877.0
2023-03-09 13:45:00,317.62,317.62,317.2,317.29,23069.0,312.329,312.329,311.916,312.0045,23069.0
2023-03-09 13:50:00,317.29,317.4,317.04,317.25,21934.0,312.0045,312.1127,311.7587,311.9652,21934.0
2023-03-09 13:55:00,317.25,317.38,317.07,317.36,17793.0,311.9652,312.093,311.7882,312.0734,17793.0
2023-03-09 14:00:00,317.35,317.58,317.13,317.17,14594.0,312.0635,312.2897,311.8472,311.8865,14594.0
2023-03-09 14:05:00,317.16,317.23,316.66,316.94,49734.0,311.8767,311.9455,311.385,311.6603,49734.0
2023-03-09 14:10:00,316.85,316.95,316.5,316.95,22621.0,311.5718,311.6702,311.2277,311.6702,22621.0
2023-03-09 14:15:00,316.94,317.22,316.8,317.08,10555.0,311.6603,311.9357,311.5227,311.798,10555.0
2023-03-09 14:20:00,317.07,317.12,316.01,316.28,30925.0,311.7882,311.8373,310.7458,311.0113,30925.0
2023-03-09 14:25:00,316.28,316.35,315.86,315.99,14858.0,311.0113,311.0802,310.5983,310.7262,14858.0
2023-03-09 14:30:00,315.97,316.07,315.67,315.68,32295.0,310.7065,310.8048,310.4115,310.4213,32295.0
2023-03-09 14:35:00,315.66,315.86,315.43,315.53,10430.0,310.4017,310.5983,310.1755,310.2738,10430.0
2023-03-09 14:40:00,315.59,315.82,315.45,315.8,18301.0,310.3328,310.559,310.1952,310.5393,18301.0
2023-03-09 14:45:00,315.75,316.0,315.45,315.53,13009.0,310.4902,310.736,310.1952,310.2738,13009.0
2023-03-09 14:50:00,315.62,315.62,315.29,315.36,24484.0,310.3623,310.3623,310.0378,310.1067,24484.0
2023-03-09 14:55:00,315.46,315.61,315.24,315.31,41048.0,310.205,310.3525,309.9887,310.0575,41048.0
2023-03-09 15:00:00,315.33,315.53,315.2,315.24,41851.0,310.0772,310.2738,309.9493,309.9887,41851.0
2023-03-09 15:05:00,315.15,315.38,314.94,315.37,24322.0,309.9002,310.1263,309.6937,310.1165,24322.0
2023-03-09 15:10:00,315.44,315.66,315.33,315.63,30694.0,310.1853,310.4017,310.0772,310.3722,30694.0
2023-03-09 15:15:00,315.59,315.65,315.17,315.38,42633.0,310.3328,310.3918,309.9198,310.1263,42633.0
2023-03-09 15:20:00,315.34,315.56,314.61,315.45,70747.0,310.087,310.3033,309.3692,310.1952,70747.0
2023-03-09 15:25:00,315.45,316.19,315.45,315.62,27023.0,310.1952,310.9228,310.1952,310.3623,27023.0
2023-03-09 15:30:00,315.61,316.37,315.42,316.0,31682.0,310.3525,311.0998,310.1657,310.736,31682.0
2023-03-09 15:35:00,316.01,316.15,315.5,316.02,25540.0,310.7458,310.8835,310.2443,310.7557,25540.0
2023-03-09 15:40:00,315.9,316.14,315.75,315.93,30465.0,310.6377,310.8737,310.4902,310.6672,30465.0
2023-03-09 15:45:00,315.95,316.16,315.43,316.15,31679.0,310.6868,310.8933,310.1755,310.8835,31679.0
2023-03-09 15:50:00,316.12,316.88,316.11,316.75,107076.0,310.854,311.6013,310.8442,311.4735,107076.0
2023-03-09 15:55:00,316.78,316.92,316.6,316.85,300196.0,311.503,311.6407,311.326,311.5718,300196.0
2023-03-10 09:30:00,318.85,321.9,318.85,321.58,119917.0,313.5385,316.5377,313.5385,316.2231,119917.0
2023-03-10 09:35:00,321.17,322.88,321.04,322.28,78707.0,315.8199,317.5014,315.692,316.9114,78707.0
2023-03-10 09:40:00,322.3,324.8,322.02,324.18,168696.0,316.9311,319.3894,316.6557,318.7797,168696.0
2023-03-10 09:45:00,324.2,326.2,323.81,325.11,101648.0,318.7994,320.7661,318.4159,319.6942,101648.0
2023-03-10 09:50:00,324.95,326.32,324.57,326.2,71534.0,319.5369,320.8841,319.1632,320.7661,71534.0
2023-03-10 09:55:00,326.25,326.53,324.67,324.81,81592.0,320.8153,321.0906,319.2616,319.3992,81592.0
2023-03-10 10:00:00,324.8,325.07,322.67,322.68,64971.0,319.3894,319.6549,317.2949,317.3047,64971.0
2023-03-10 10:05:00,322.61,322.95,321.64,321.76,55096.0,317.2359,317.5702,316.2821,316.4001,55096.0
2023-03-10 10:10:00,321.74,322.77,321.51,322.54,40305.0,316.3804,317.3932,316.1542,317.1671,40305.0
2023-03-10 10:15:00,322.43,322.77,321.54,321.55,41698.0,317.0589,317.3932,316.1837,316.1936,41698.0
2023-03-10 10:20:00,321.63,321.73,320.29,320.44,37944.0,316.2722,316.3706,314.9545,315.102,37944.0
2023-03-10 10:25:00,320.43,320.65,319.43,319.86,26010.0,315.0922,315.3085,314.1089,314.5317,26010.0
2023-03-10 10:30:00,319.9,321.01,319.83,320.82,34894.0,314.571,315.6625,314.5022,315.4757,34894.0
2023-03-10 10:35:00,320.84,321.09,319.93,320.6,34158.0,315.4954,315.7412,314.6005,315.2594,34158.0
2023-03-10 10:40:00,320.6,320.99,320.37,320.81,42264.0,315.2594,315.6429,315.0332,315.4659,42264.0
2023-03-10 10:45:00,320.82,321.43,320.47,320.47,34761.0,315.4757,316.0756,315.1315,315.1315,34761.0
2023-03-10 10:50:00,320.38,320.72,319.91,320.26,35536.0,315.043,315.3774,314.5809,314.925,35536.0
2023-03-10 10:55:00,320.35,321.43,320.35,320.36,19899.0,315.0135,316.0756,315.0135,315.0234,19899.0
2023-03-10 11:00:00,320.36,320.5,318.88,319.2,47580.0,315.0234,315.161,313.568,313.8827,47580.0
2023-03-10 11:05:00,319.17,319.39,317.98,318.3,25279.0,313.8532,314.0695,312.683,312.9977,25279.0
2023-03-10 11:10:00,318.22,318.43,317.95,317.95,60901.0,312.919,313.1255,312.6535,312.6535,60901.0
2023-03-10 11:15:00,318.02,318.02,316.98,317.27,44094.0,312.7224,312.7224,311.6997,311.9849,44094.0
2023-03-10 11:20:00,317.28,318.74,317.28,317.93,37592.0,311.9947,313.4304,311.9947,312.6339,37592.0
2023-03-10 11:25:00,318.04,318.48,317.84,318.25,43589.0,312.742,313.1747,312.5454,312.9485,43589.0
2023-03-10 11:30:00,318.33,318.89,317.86,318.16,23205.0,313.0272,313.5779,312.565,312.86,23205.0
2023-03-10 11:35:00,318.15,318.32,317.68,318.1,20841.0,312.8502,313.0174,312.388,312.801,20841.0
2023-03-10 11:40:00,318.37,318.61,318.17,318.24,14334.0,313.0665,313.3025,312.8699,312.9387,14334.0
2023-03-10 11:45:00,318.21,318.78,317.93,318.77,41068.0,312.9092,313.4697,312.6339,313.4599,41068.0
2023-03-10 11:50:00,318.73,319.1,318.56,319.03,14383.0,313.4205,313.7844,313.2534,313.7155,14383.0
2023-03-10 11:55:00,319.12,319.51,318.9,319.33,23109.0,313.804,314.1875,313.5877,314.0105,23109.0
2023-03-10 12:00:00,319.38,319.77,319.17,319.17,20768.0,314.0597,314.4432,313.8532,313.8532,20768.0
2023-03-10 12:05:00,319.13,319.33,318.87,318.9,25489.0,313.8139,314.0105,313.5582,313.5877,25489.0
2023-03-10 12:10:00,318.77,318.88,318.34,318.68,21953.0,313.4599,313.568,313.037,313.3714,21953.0
2023-03-10 12:15:00,318.74,318.83,317.76,317.76,28527.0,313.4304,313.5189,312.4667,312.4667,28527.0
2023-03-10 12:20:00,317.74,318.2,317.74,317.82,12500.0,312.447,312.8994,312.447,312.5257,12500.0
2023-03-10 12:25:00,317.82,317.93,317.42,317.73,18473.0,312.5257,312.6339,312.1324,312.4372,18473.0
2023-03-10 12:30:00,317.84,318.32,317.79,317.98,23203.0,312.5454,313.0174,312.4962,312.683,23203.0
2023-03-10 12:35:00,317.99,318.84,317.99,318.66,26769.0,312.6929,313.5287,312.6929,313.3517,26769.0
2023-03-10 12:40:00,318.62,318.83,318.35,318.81,10433.0,313.3124,313.5189,313.0469,313.4992,10433.0
2023-03-10 12:45:00,318.79,318.79,318.06,318.11,41667.0,313.4795,313.4795,312.7617,312.8109,41667.0
2023-03-10 12:50:00,318.11,318.29,317.56,318.13,34615.0,312.8109,312.9879,312.27,312.8305,34615.0
2023-03-10 12:55:00,318.13,318.25,317.81,317.96,32451.0,312.8305,312.9485,312.5159,312.6634,32451.0
2023-03-10 13:00:00,317.94,318.53,317.93,318.53,20852.0,312.6437,313.2239,312.6339,313.2239,20852.0
2023-03-10 13:05:00,318.51,318.88,318.34,318.71,35647.0,313.2042,313.568,313.037,313.4009,35647.0
2023-03-10 13:10:00,318.74,318.81,318.5,318.65,14062.0,313.4304,313.4992,313.1944,313.3419,14062.0
2023-03-10 13:15:00,318.6,318.64,317.45,318.0,27910.0,313.2927,313.332,312.1619,312.7027,27910.0
2023-03-10 13:20:00,318.02,318.23,317.12,317.42,29551.0,312.7224,312.9289,311.8373,312.1324,29551.0
2023-03-10 13:25:00,317.4,317.98,317.39,317.94,43631.0,312.1127,312.683,312.1029,312.6437,43631.0
2023-03-10 13:30:00,317.93,318.08,317.27,317.37,24374.0,312.6339,312.7814,311.9849,312.0832,24374.0
2023-03-10 13:35:00,317.32,317.94,317.32,317.63,20880.0,312.034,312.6437,312.034,312.3389,20880.0
2023-03-10 13:40:00,317.68,317.99,317.3,317.52,31636.0,312.388,312.6929,312.0144,312.2307,31636.0
2023-03-10 13:45:00,317.47,317.6,317.23,317.48,32049.0,312.1815,312.3094,311.9455,312.1914,32049.0
2023-03-10 13:50:00,317.46,317.62,317.09,317.5,19843.0,312.1717,312.329,311.8078,312.211,19843.0
2023-03-10 13:55:00,317.44,317.82,317.26,317.78,16150.0,312.152,312.5257,311.975,312.4864,16150.0
2023-03-10 14:00:00,317.78,318.64,317.77,318.62,29348.0,312.4864,313.332,312.4765,313.3124,29348.0
2023-03-10 14:05:00,318.64,318.77,317.91,318.32,21904.0,313.332,313.4599,312.6142,313.0174,21904.0
2023-03-10 14:10:00,318.42,318.73,317.69,318.0,21246.0,313.1157,313.4205,312.3979,312.7027,21246.0
2023-03-10 14:15:00,317.98,318.22,317.64,318.1,22800.0,312.683,312.919,312.3487,312.801,22800.0
2023-03-10 14:20:00,318.07,318.16,317.34,317.59,18297.0,312.7715,312.86,312.0537,312.2995,18297.0
2023-03-10 14:25:00,317.47,317.53,316.8,316.83,14232.0,312.1815,312.2405,311.5227,311.5522,14232.0
2023-03-10 14:30:00,316.85,317.52,316.84,317.2,11324.0,311.5718,312.2307,311.562,311.916,11324.0
2023-03-10 14:35:00,317.17,317.59,317.09,317.22,13351.0,311.8865,312.2995,311.8078,311.9357,13351.0
2023-03-10 14:40:00,317.14,317.21,316.41,316.43,19627.0,311.857,311.9258,311.1392,311.1588,19627.0
2023-03-10 14:45:00,316.38,317.86,316.33,317.8,21770.0,311.1097,312.565,311.0605,312.506,21770.0
2023-03-10 14:50:00,317.8,317.99,317.0,317.36,15341.0,312.506,312.6929,311.7193,312.0734,15341.0
2023-03-10 14:55:00,317.49,317.76,316.91,317.19,16065.0,312.2012,312.4667,311.6308,311.9062,16065.0
2023-03-10 15:00:00,317.15,317.46,316.81,317.34,14744.0,311.8668,312.1717,311.5325,312.0537,14744.0
2023-03-10 15:05:00,317.27,317.35,316.34,316.87,23713.0,311.9849,312.0635,311.0703,311.5915,23713.0
2023-03-10 15:10:00,316.93,317.43,316.62,316.85,20182.0,311.6505,312.1422,311.3457,311.5718,20182.0
2023-03-10 15:15:00,316.8,316.98,315.9,316.12,20362.0,311.5227,311.6997,310.6377,310.854,20362.0
2023-03-10 15:20:00,316.18,316.38,315.79,316.11,16394.0,310.913,311.1097,310.5295,310.8442,16394.0
2023-03-10 15:25:00,316.1,316.48,315.97,316.34,22145.0,310.8343,311.208,310.7065,311.0703,22145.0
2023-03-10 15:30:00,316.29,316.52,315.8,315.8,27444.0,311.0212,311.2473,310.5393,310.5393,27444.0
2023-03-10 15:35:00,315.74,315.74,315.22,315.3,30501.0,310.4803,310.4803,309.969,310.0477,30501.0
2023-03-10 15:40:00,315.24,315.28,314.65,314.7,44047.0,309.9887,310.028,309.4085,309.4577,44047.0
2023-03-10 15:45:00,314.69,315.14,314.52,315.13,44195.0,309.4478,309.8903,309.2807,309.8805,44195.0
2023-03-10 15:50:00,315.1,315.28,314.34,314.82,97515.0,309.851,310.028,309.1037,309.5757,97515.0
2023-03-10 15:55:00,314.83,315.25,314.68,315.02,189733.0,309.5855,309.9985,309.438,309.7723,189733.0
2023-03-13 09:30:00,317.24,320.66,317.24,319.31,75645.0,311.9554,315.3184,311.9554,313.9909,75645.0
2023-03-13 09:35:00,319.82,323.56,319.24,321.78,66144.0,314.4924,318.1701,313.922,316.4197,66144.0
2023-03-13 09:40:00,321.79,323.23,321.48,323.03,52992.0,316.4296,317.8456,316.1247,317.6489,52992.0
2023-03-13 09:45:00,323.12,325.28,322.8,324.86,99506.0,317.7374,319.8614,317.4227,319.4484,99506.0
2023-03-13 09:50:00,324.87,326.62,324.86,326.58,76504.0,319.4582,321.1791,319.4484,321.1398,76504.0
2023-03-13 09:55:00,326.44,327.27,325.1,327.09,104182.0,321.0021,321.8183,319.6844,321.6413,104182.0
2023-03-13 10:00:00,327.05,329.24,326.85,328.95,80558.0,321.6019,323.7555,321.4053,323.4703,80558.0
2023-03-13 10:05:00,328.91,329.19,327.91,328.64,81628.0,323.4309,323.7063,322.4476,323.1654,81628.0
2023-03-13 10:10:00,328.63,328.68,327.45,327.89,71394.0,323.1556,323.2048,321.9953,322.4279,71394.0
2023-03-13 10:15:00,327.88,328.04,327.13,327.55,101260.0,322.4181,322.5754,321.6806,322.0936,101260.0
2023-03-13 10:20:00,327.55,327.87,326.55,327.7,111612.0,322.0936,322.4083,321.1103,322.2411,111612.0
2023-03-13 10:25:00,327.78,328.21,327.22,328.1,39063.0,322.3198,322.7426,321.7691,322.6344,39063.0
2023-03-13 10:30:00,328.2,329.09,328.12,328.44,119269.0,322.7328,323.608,322.6541,322.9688,119269.0
2023-03-13 10:35:00,328.5,329.42,328.4,329.18,57539.0,323.0278,323.9325,322.9294,323.6965,57539.0
2023-03-13 10:40:00,329.24,331.76,329.23,331.48,108979.0,323.7555,326.2335,323.7456,325.9581,108979.0
2023-03-13 10:45:00,331.47,331.8,330.7,331.08,88083.0,325.9483,326.2728,325.1911,325.5648,88083.0
2023-03-13 10:50:00,331.03,331.16,328.78,329.21,84790.0,325.5156,325.6435,323.3031,323.726,84790.0
2023-03-13 10:55:00,329.32,330.99,329.29,330.4,53822.0,323.8341,325.4763,323.8046,324.8961,53822.0
2023-03-13 11:00:00,330.44,331.37,330.22,330.22,46010.0,324.9355,325.85,324.7191,324.7191,46010.0
2023-03-13 11:05:00,330.15,330.37,328.69,328.76,61951.0,324.6503,324.8666,323.2146,323.2834,61951.0
2023-03-13 11:10:00,328.76,328.87,327.4,327.72,18257.0,323.2834,323.3916,321.9461,322.2608,18257.0
2023-03-13 11:15:00,327.81,328.49,327.64,328.19,21883.0,322.3493,323.0179,322.1821,322.7229,21883.0
2023-03-13 11:20:00,328.31,328.75,327.14,327.43,21437.0,322.8409,323.2736,321.6904,321.9756,21437.0
2023-03-13 11:25:00,327.41,328.54,327.24,327.8,31088.0,321.9559,323.0671,321.7888,322.3394,31088.0
2023-03-13 11:30:00,327.91,328.22,327.08,327.12,21938.0,322.4476,322.7524,321.6314,321.6708,21938.0
2023-03-13 11:35:00,327.12,327.12,325.49,325.94,34681.0,321.6708,321.6708,320.0679,320.5104,34681.0
2023-03-13 11:40:00,326.1,326.48,325.88,326.12,19315.0,320.6678,321.0414,320.4514,320.6874,19315.0
2023-03-13 11:45:00,326.11,326.71,325.68,326.7,43554.0,320.6776,321.2676,320.2548,321.2578,43554.0
2023-03-13 11:50:00,326.73,326.78,326.17,326.19,20412.0,321.2873,321.3364,320.7366,320.7563,20412.0
2023-03-13 11:55:00,326.1,327.27,325.74,327.13,25562.0,320.6678,321.8183,320.3138,321.6806,25562.0
2023-03-13 12:00:00,327.29,328.06,326.26,326.81,31838.0,321.8379,322.5951,320.8251,321.3659,31838.0
2023-03-13 12:05:00,326.74,327.0,326.23,326.61,19818.0,321.2971,321.5528,320.7956,321.1693,19818.0
2023-03-13 12:10:00,326.63,326.73,325.4,325.57,20952.0,321.1889,321.2873,319.9794,320.1466,20952.0
2023-03-13 12:15:00,325.53,325.86,324.89,325.09,21935.0,320.1073,320.4318,319.4779,319.6746,21935.0
2023-03-13 12:20:00,325.2,325.3,324.12,324.13,21632.0,319.7828,319.8811,318.7207,318.7306,21632.0
2023-03-13 12:25:00,324.23,324.74,323.89,324.68,20098.0,318.8289,319.3304,318.4946,319.2714,20098.0
2023-03-13 12:30:00,324.83,324.85,324.11,324.11,18079.0,319.4189,319.4386,318.7109,318.7109,18079.0
2023-03-13 12:35:00,324.19,324.76,324.0,324.21,19242.0,318.7896,319.3501,318.6027,318.8092,19242.0
2023-03-13 12:40:00,324.15,324.39,323.55,323.88,17815.0,318.7502,318.9862,318.1602,318.4847,17815.0
2023-03-13 12:45:00,323.61,323.64,322.6,323.11,20777.0,318.2192,318.2487,317.2261,317.7276,20777.0
2023-03-13 12:50:00,323.0,323.4,322.76,323.29,23851.0,317.6194,318.0127,317.3834,317.9046,23851.0
2023-03-13 12:55:00,323.21,323.66,323.09,323.58,13397.0,317.8259,318.2684,317.7079,318.1897,13397.0
2023-03-13 13:00:00,323.6,323.64,322.62,323.17,21552.0,318.2094,318.2487,317.2457,317.7866,21552.0
2023-03-13 13:05:00,323.3,323.82,323.13,323.63,27562.0,317.9144,318.4257,317.7472,318.2389,27562.0
2023-03-13 13:10:00,323.63,323.87,323.47,323.87,16485.0,318.2389,318.4749,318.0816,318.4749,16485.0
2023-03-13 13:15:00,323.84,324.29,323.6,323.99,14842.0,318.4454,318.8879,318.2094,318.5929,14842.0
2023-03-13 13:20:00,324.04,324.04,323.5,323.5,11471.0,318.6421,318.6421,318.1111,318.1111,11471.0
2023-03-13 13:25:00,323.5,324.26,323.5,323.99,27852.0,318.1111,318.8584,318.1111,318.5929,27852.0
2023-03-13 13:30:00,324.0,324.34,323.5,323.68,20266.0,318.6027,318.9371,318.1111,318.2881,20266.0
2023-03-13 13:35:00,323.62,325.6,323.62,325.57,24750.0,318.2291,320.1761,318.2291,320.1466,24750.0
2023-03-13 13:40:00,325.55,326.55,325.44,326.5,67261.0,320.1269,321.1103,320.0188,321.0611,67261.0
2023-03-13 13:45:00,326.54,326.89,326.0,326.89,40670.0,321.1004,321.4446,320.5694,321.4446,40670.0
2023-03-13 13:50:00,326.82,326.99,326.12,326.13,23067.0,321.3758,321.5429,320.6874,320.6973,23067.0
2023-03-13 13:55:00,326.2,326.81,325.98,326.22,31475.0,320.7661,321.3659,320.5498,320.7858,31475.0
2023-03-13 14:00:00,326.24,327.28,326.24,327.28,31841.0,320.8054,321.8281,320.8054,321.8281,31841.0
2023-03-13 14:05:00,327.23,327.23,325.95,326.05,28584.0,321.7789,321.7789,320.5203,320.6186,28584.0
2023-03-13 14:10:00,326.0,326.22,325.17,325.32,29550.0,320.5694,320.7858,319.7533,319.9008,29550.0
2023-03-13 14:15:00,325.33,325.81,324.75,324.75,17114.0,319.9106,320.3826,319.3402,319.3402,17114.0
2023-03-13 14:20:00,324.74,325.05,324.33,324.96,16373.0,319.3304,319.6352,318.9272,319.5467,16373.0
2023-03-13 14:25:00,325.05,325.28,324.32,324.51,13110.0,319.6352,319.8614,318.9174,319.1042,13110.0
2023-03-13 14:30:00,324.56,324.85,324.5,324.67,23763.0,319.1534,319.4386,319.0944,319.2616,23763.0
2023-03-13 14:35:00,324.58,324.99,324.17,324.88,24453.0,319.1731,319.5762,318.7699,319.4681,24453.0
2023-03-13 14:40:00,324.94,325.59,324.81,325.03,28772.0,319.5271,320.1663,319.3992,319.6156,28772.0
2023-03-13 14:45:00,325.02,325.27,324.52,324.64,22555.0,319.6057,319.8516,319.1141,319.2321,22555.0
2023-03-13 14:50:00,324.61,325.04,324.5,324.95,15860.0,319.2026,319.6254,319.0944,319.5369,15860.0
2023-03-13 14:55:00,325.0,325.36,324.96,325.13,20417.0,319.5861,319.9401,319.5467,319.7139,20417.0
2023-03-13 15:00:00,325.06,325.22,324.5,324.64,16659.0,319.6451,319.8024,319.0944,319.2321,16659.0
2023-03-13 15:05:00,324.59,325.53,324.59,324.88,17243.0,319.1829,320.1073,319.1829,319.4681,17243.0
2023-03-13 15:10:00,324.87,325.22,324.76,324.87,17258.0,319.4582,319.8024,319.3501,319.4582,17258.0
2023-03-13 15:15:00,324.98,325.06,324.62,324.91,13897.0,319.5664,319.6451,319.2124,319.4976,13897.0
2023-03-13 15:20:00,324.91,324.98,324.59,324.63,23242.0,319.4976,319.5664,319.1829,319.2222,23242.0
2023-03-13 15:25:00,324.64,324.75,324.23,324.47,46595.0,319.2321,319.3402,318.8289,319.0649,46595.0
2023-03-13 15:30:00,324.52,325.25,324.52,325.07,30847.0,319.1141,319.8319,319.1141,319.6549,30847.0
2023-03-13 15:35:00,325.06,325.37,324.77,325.33,28681.0,319.6451,319.9499,319.3599,319.9106,28681.0
2023-03-13 15:40:00,325.37,325.53,324.99,325.13,41323.0,319.9499,320.1073,319.5762,319.7139,41323.0
2023-03-13 15:45:00,325.22,325.33,324.64,324.93,58232.0,319.8024,319.9106,319.2321,319.5172,58232.0
2023-03-13 15:50:00,324.89,324.98,324.3,324.76,74296.0,319.4779,319.5664,318.8977,319.3501,74296.0
2023-03-13 15:55:00,324.79,324.83,324.34,324.41,155919.0,319.3796,319.4189,318.9371,319.0059,155919.0
2023-03-14 09:30:00,324.05,325.4,321.44,321.94,70691.0,318.6519,319.9794,316.0854,316.5771,70691.0
2023-03-14 09:35:00,321.7,325.9,321.7,325.53,39696.0,316.3411,320.4711,316.3411,320.1073,39696.0
2023-03-14 09:40:00,325.49,325.65,324.3,325.06,48755.0,320.0679,320.2253,318.8977,319.6451,48755.0
2023-03-14 09:45:00,325.36,325.6,324.31,324.7,26006.0,319.9401,320.1761,318.9076,319.2911,26006.0
2023-03-14 09:50:00,324.75,325.87,324.57,325.14,22445.0,319.3402,320.4416,319.1632,319.7238,22445.0
2023-03-14 09:55:00,325.09,325.5,324.17,325.23,17500.0,319.6746,320.0778,318.7699,319.8123,17500.0
2023-03-14 10:00:00,325.25,326.9,325.25,326.69,65773.0,319.8319,321.4544,319.8319,321.2479,65773.0
2023-03-14 10:05:00,326.74,326.81,325.76,326.75,28921.0,321.2971,321.3659,320.3334,321.3069,28921.0
2023-03-14 10:10:00,326.85,326.91,325.83,326.33,29698.0,321.4053,321.4643,320.4023,320.8939,29698.0
2023-03-14 10:15:00,326.31,326.65,325.75,326.1,20210.0,320.8743,321.2086,320.3236,320.6678,20210.0
2023-03-14 10:20:00,326.13,326.54,325.8,326.04,18560.0,320.6973,321.1004,320.3728,320.6088,18560.0
2023-03-14 10:25:00,325.98,325.98,324.74,325.57,18674.0,320.5498,320.5498,319.3304,320.1466,18674.0
2023-03-14 10:30:00,325.71,325.77,324.58,324.6,34491.0,320.2843,320.3433,319.1731,319.1927,34491.0
2023-03-14 10:35:00,324.66,325.06,324.29,324.31,28017.0,319.2517,319.6451,318.8879,318.9076,28017.0
2023-03-14 10:40:00,324.23,324.49,323.25,323.4,26312.0,318.8289,319.0846,317.8652,318.0127,26312.0
2023-03-14 10:45:00,323.51,323.87,323.23,323.72,19671.0,318.1209,318.4749,317.8456,318.3274,19671.0
2023-03-14 10:50:00,323.69,324.8,323.46,324.53,26327.0,318.2979,319.3894,318.0717,319.1239,26327.0
2023-03-14 10:55:00,324.46,324.88,324.28,324.55,20521.0,319.0551,319.4681,318.8781,319.1436,20521.0
2023-03-14 11:00:00,324.66,325.1,324.04,324.66,13920.0,319.2517,319.6844,318.6421,319.2517,13920.0
2023-03-14 11:05:00,324.78,324.98,324.41,324.65,16102.0,319.3697,319.5664,319.0059,319.2419,16102.0
2023-03-14 11:10:00,324.67,325.06,324.57,324.82,17579.0,319.2616,319.6451,319.1632,319.4091,17579.0
2023-03-14 11:15:00,324.79,324.88,324.14,324.29,11407.0,319.3796,319.4681,318.7404,318.8879,11407.0
2023-03-14 11:20:00,324.34,324.41,323.61,323.81,16453.0,318.9371,319.0059,318.2192,318.4159,16453.0
2023-03-14 11:25:00,323.8,323.8,323.31,323.73,11521.0,318.4061,318.4061,317.9242,318.3372,11521.0
2023-03-14 11:30:00,323.71,323.89,323.12,323.28,14391.0,318.3176,318.4946,317.7374,317.8947,14391.0
2023-03-14 11:35:00,323.31,323.39,322.8,323.09,15713.0,317.9242,318.0029,317.4227,317.7079,15713.0
2023-03-14 11:40:00,323.07,323.34,322.97,323.31,18474.0,317.6882,317.9537,317.5899,317.9242,18474.0
2023-03-14 11:45:00,323.23,323.26,322.87,322.87,10147.0,317.8456,317.8751,317.4916,317.4916,10147.0
2023-03-14 11:50:00,322.95,323.03,322.56,322.87,12990.0,317.5702,317.6489,317.1867,317.4916,12990.0
2023-03-14 11:55:00,322.8,322.91,322.36,322.61,12437.0,317.4227,317.5309,316.9901,317.2359,12437.0
2023-03-14 12:00:00,322.67,322.9,321.84,321.84,12957.0,317.2949,317.5211,316.4787,316.4787,12957.0
2023-03-14 12:05:00,321.8,322.48,321.67,322.28,11054.0,316.4394,317.1081,316.3116,316.9114,11054.0
2023-03-14 12:10:00,322.31,322.85,322.19,322.63,10086.0,316.9409,317.4719,316.8229,317.2556,10086.0
2023-03-14 12:15:00,322.7,322.85,322.28,322.55,11166.0,317.3244,317.4719,316.9114,317.1769,11166.0
2023-03-14 12:20:00,322.55,322.61,322.09,322.51,14099.0,317.1769,317.2359,316.7246,317.1376,14099.0
2023-03-14 12:25:00,322.44,323.39,322.41,323.36,26868.0,317.0687,318.0029,317.0392,317.9734,26868.0
2023-03-14 12:30:00,323.34,324.18,323.33,324.18,15706.0,317.9537,318.7797,317.9439,318.7797,15706.0
2023-03-14 12:35:00,324.11,324.25,323.89,324.12,16062.0,318.7109,318.8486,318.4946,318.7207,16062.0
2023-03-14 12:40:00,324.16,324.16,323.42,323.51,13512.0,318.7601,318.7601,318.0324,318.1209,13512.0
2023-03-14 12:45:00,323.55,323.56,322.97,323.2,17334.0,318.1602,318.1701,317.5899,317.8161,17334.0
2023-03-14 12:50:00,323.12,323.13,322.77,322.79,9027.0,317.7374,317.7472,317.3932,317.4129,9027.0
2023-03-14 12:55:00,322.74,323.14,322.59,323.01,12990.0,317.3637,317.7571,317.2162,317.6292,12990.0
2023-03-14 13:00:00,323.01,323.3,322.77,322.84,12794.0,317.6292,317.9144,317.3932,317.4621,12794.0
2023-03-14 13:05:00,322.84,323.38,322.76,323.38,18739.0,317.4621,317.9931,317.3834,317.9931,18739.0
2023-03-14 13:10:00,323.25,323.34,322.8,323.34,11207.0,317.8652,317.9537,317.4227,317.9537,11207.0
2023-03-14 13:15:00,323.26,323.3,322.68,322.96,18099.0,317.8751,317.9144,317.3047,317.5801,18099.0
2023-03-14 13:20:00,322.88,323.2,322.43,323.2,12958.0,317.5014,317.8161,317.0589,317.8161,12958.0
2023-03-14 13:25:00,323.31,323.85,323.21,323.66,14200.0,317.9242,318.4552,317.8259,318.2684,14200.0
2023-03-14 13:30:00,323.57,324.03,323.3,324.03,13257.0,318.1799,318.6322,317.9144,318.6322,13257.0
2023-03-14 13:35:00,324.03,324.48,323.96,324.3,13854.0,318.6322,319.0747,318.5634,318.8977,13854.0
2023-03-14 13:40:00,324.33,324.33,323.55,323.59,15914.0,318.9272,318.9272,318.1602,318.1996,15914.0
2023-03-14 13:45:00,323.5,323.85,323.28,323.59,15414.0,318.1111,318.4552,317.8947,318.1996,15414.0
2023-03-14 13:50:00,323.59,324.03,323.48,324.03,9702.0,318.1996,318.6322,318.0914,318.6322,9702.0
2023-03-14 13:55:00,323.92,324.24,323.58,324.07,11617.0,318.5241,318.8387,318.1897,318.6716,11617.0
2023-03-14 14:00:00,324.15,324.33,323.86,324.14,16134.0,318.7502,318.9272,318.4651,318.7404,16134.0
2023-03-14 14:05:00,324.18,324.65,323.95,324.56,12589.0,318.7797,319.2419,318.5536,319.1534,12589.0
2023-03-14 14:10:00,324.56,325.04,324.39,324.39,14435.0,319.1534,319.6254,318.9862,318.9862,14435.0
2023-03-14 14:15:00,324.35,324.53,323.96,324.4,13938.0,318.9469,319.1239,318.5634,318.9961,13938.0
2023-03-14 14:20:00,324.5,324.5,323.72,323.79,17004.0,319.0944,319.0944,318.3274,318.3962,17004.0
2023-03-14 14:25:00,323.88,324.46,323.82,324.27,15624.0,318.4847,319.0551,318.4257,318.8682,15624.0
2023-03-14 14:30:00,324.27,324.62,324.14,324.61,21842.0,318.8682,319.2124,318.7404,319.2026,21842.0
2023-03-14 14:35:00,324.68,325.26,324.57,325.16,15091.0,319.2714,319.8418,319.1632,319.7434,15091.0
2023-03-14 14:40:00,325.21,325.71,325.06,325.54,16378.0,319.7926,320.2843,319.6451,320.1171,16378.0
2023-03-14 14:45:00,325.53,326.17,325.35,325.75,127210.0,320.1073,320.7366,319.9303,320.3236,127210.0
2023-03-14 14:50:00,325.68,325.96,325.56,325.61,12938.0,320.2548,320.5301,320.1368,320.1859,12938.0
2023-03-14 14:55:00,325.53,325.59,324.89,325.13,13808.0,320.1073,320.1663,319.4779,319.7139,13808.0
2023-03-14 15:00:00,325.16,325.63,325.14,325.23,16803.0,319.7434,320.2056,319.7238,319.8123,16803.0
2023-03-14 15:05:00,325.25,325.43,324.83,325.12,23677.0,319.8319,320.0089,319.4189,319.7041,23677.0
2023-03-14 15:10:00,325.19,325.24,324.86,325.23,30079.0,319.7729,319.8221,319.4484,319.8123,30079.0
2023-03-14 15:15:00,325.25,325.8,325.19,325.69,25592.0,319.8319,320.3728,319.7729,320.2646,25592.0
2023-03-14 15:20:00,325.71,325.71,325.26,325.27,31393.0,320.2843,320.2843,319.8418,319.8516,31393.0
2023-03-14 15:25:00,325.37,325.54,325.19,325.22,22903.0,319.9499,320.1171,319.7729,319.8024,22903.0
2023-03-14 15:30:00,325.22,326.25,325.19,326.25,21467.0,319.8024,320.8153,319.7729,320.8153,21467.0
2023-03-14 15:35:00,326.29,326.44,326.05,326.06,32746.0,320.8546,321.0021,320.6186,320.6284,32746.0
2023-03-14 15:40:00,326.0,326.48,325.92,326.36,34475.0,320.5694,321.0414,320.4908,320.9234,34475.0
2023-03-14 15:45:00,326.36,326.73,326.16,326.57,43685.0,320.9234,321.2873,320.7268,321.1299,43685.0
2023-03-14 15:50:00,326.61,327.01,326.35,326.66,101818.0,321.1693,321.5626,320.9136,321.2184,101818.0
2023-03-14 15:55:00,326.69,327.28,326.69,327.04,200745.0,321.2479,321.8281,321.2479,321.5921,200745.0
2023-03-15 09:30:00,325.4,325.4,325.4,325.4,0.0,319.9794,319.9794,319.9794,319.9794,0.0
2023-03-15 09:35:00,326.0,327.36,324.5,324.7,166659.0,320.5694,321.9068,319.0944,319.2911,166659.0
2023-03-15 09:40:00,325.78,328.93,325.78,328.81,22680.0,320.3531,323.4506,320.3531,323.3326,22680.0
2023-03-15 09:45:00,328.5,328.81,327.38,328.01,24905.0,323.0278,323.3326,321.9264,322.5459,24905.0
2023-03-15 09:50:00,327.94,328.35,327.33,327.69,32371.0,322.4771,322.8803,321.8773,322.2313,32371.0
2023-03-15 09:55:00,327.69,327.78,326.35,326.98,26631.0,322.2313,322.3198,320.9136,321.5331,26631.0
2023-03-15 10:00:00,326.98,327.44,326.0,326.9,12630.0,321.5331,321.9854,320.5694,321.4544,12630.0
2023-03-15 10:05:00,327.16,327.4,326.64,327.02,19607.0,321.7101,321.9461,321.1988,321.5724,19607.0
2023-03-15 10:10:00,327.13,327.74,326.6,326.75,21791.0,321.6806,322.2804,321.1594,321.3069,21791.0
2023-03-15 10:15:00,326.48,327.16,326.12,326.47,31215.0,321.0414,321.7101,320.6874,321.0316,31215.0
2023-03-15 10:20:00,326.44,326.96,326.27,326.77,53750.0,321.0021,321.5134,320.8349,321.3266,53750.0
2023-03-15 10:25:00,326.76,327.53,326.76,327.02,28997.0,321.3168,322.0739,321.3168,321.5724,28997.0
2023-03-15 10:30:00,327.11,327.22,326.02,326.16,81515.0,321.6609,321.7691,320.5891,320.7268,81515.0
2023-03-15 10:35:00,326.07,327.24,325.94,326.93,18772.0,320.6383,321.7888,320.5104,321.4839,18772.0
2023-03-15 10:40:00,326.87,326.9,325.83,326.03,20744.0,321.4249,321.4544,320.4023,320.5989,20744.0
2023-03-15 10:45:00,326.22,326.47,325.56,325.62,18158.0,320.7858,321.0316,320.1368,320.1958,18158.0
2023-03-15 10:50:00,325.71,325.82,324.77,324.98,23635.0,320.2843,320.3924,319.3599,319.5664,23635.0
2023-03-15 10:55:00,324.92,325.47,324.52,325.4,25589.0,319.5074,320.0483,319.1141,319.9794,25589.0
2023-03-15 11:00:00,325.47,325.8,324.9,325.66,25870.0,320.0483,320.3728,319.4877,320.2351,25870.0
2023-03-15 11:05:00,325.67,326.07,325.1,325.1,17621.0,320.2449,320.6383,319.6844,319.6844,17621.0
2023-03-15 11:10:00,325.24,325.24,324.73,324.8,25710.0,319.8221,319.8221,319.3206,319.3894,25710.0
2023-03-15 11:15:00,324.91,326.51,324.9,326.2,18299.0,319.4976,321.0709,319.4877,320.7661,18299.0
2023-03-15 11:20:00,326.41,326.62,325.86,326.02,14976.0,320.9726,321.1791,320.4318,320.5891,14976.0
2023-03-15 11:25:00,325.96,326.47,325.95,326.32,9707.0,320.5301,321.0316,320.5203,320.8841,9707.0
2023-03-15 11:30:00,326.21,326.83,326.17,326.44,11674.0,320.7759,321.3856,320.7366,321.0021,11674.0
2023-03-15 11:35:00,326.4,326.4,325.76,326.06,9501.0,320.9628,320.9628,320.3334,320.6284,9501.0
2023-03-15 11:40:00,325.98,326.63,325.95,326.18,9809.0,320.5498,321.1889,320.5203,320.7464,9809.0
2023-03-15 11:45:00,326.25,326.78,325.71,325.82,14068.0,320.8153,321.3364,320.2843,320.3924,14068.0
2023-03-15 11:50:00,325.82,325.83,324.87,325.29,11398.0,320.3924,320.4023,319.4582,319.8713,11398.0
2023-03-15 11:55:00,325.35,326.05,325.04,325.93,14047.0,319.9303,320.6186,319.6254,320.5006,14047.0
2023-03-15 12:00:00,326.0,326.51,325.98,326.09,12689.0,320.5694,321.0709,320.5498,320.6579,12689.0
2023-03-15 12:05:00,326.09,326.61,325.78,325.78,13562.0,320.6579,321.1693,320.3531,320.3531,13562.0
2023-03-15 12:10:00,326.01,326.21,325.74,326.18,8397.0,320.5793,320.7759,320.3138,320.7464,8397.0
2023-03-15 12:15:00,326.19,326.51,326.07,326.44,21142.0,320.7563,321.0709,320.6383,321.0021,21142.0
2023-03-15 12:20:00,326.44,326.82,326.19,326.5,17152.0,321.0021,321.3758,320.7563,321.0611,17152.0
2023-03-15 12:25:00,326.56,326.58,326.12,326.56,14680.0,321.1201,321.1398,320.6874,321.1201,14680.0
2023-03-15 12:30:00,326.54,327.31,326.46,327.26,22556.0,321.1004,321.8576,321.0218,321.8084,22556.0
2023-03-15 12:35:00,327.31,327.48,327.03,327.33,13852.0,321.8576,322.0248,321.5823,321.8773,13852.0
2023-03-15 12:40:00,327.33,327.46,327.04,327.4,16113.0,321.8773,322.0051,321.5921,321.9461,16113.0
2023-03-15 12:45:00,327.47,327.83,327.28,327.61,20750.0,322.0149,322.3689,321.8281,322.1526,20750.0
2023-03-15 12:50:00,327.6,327.6,327.08,327.5,17671.0,322.1428,322.1428,321.6314,322.0444,17671.0
2023-03-15 12:55:00,327.45,327.45,327.0,327.21,17520.0,321.9953,321.9953,321.5528,321.7593,17520.0
2023-03-15 13:00:00,327.23,327.49,327.07,327.37,10403.0,321.7789,322.0346,321.6216,321.9166,10403.0
2023-03-15 13:05:00,327.48,328.14,327.37,328.01,17469.0,322.0248,322.6738,321.9166,322.5459,17469.0
2023-03-15 13:10:00,328.06,328.42,327.93,328.28,14718.0,322.5951,322.9491,322.4673,322.8114,14718.0
2023-03-15 13:15:00,328.25,328.68,328.12,328.48,33851.0,322.7819,323.2048,322.6541,323.0081,33851.0
2023-03-15 13:20:00,328.53,329.23,328.52,329.12,33500.0,323.0573,323.7456,323.0474,323.6375,33500.0
2023-03-15 13:25:00,329.16,329.42,328.93,329.37,30756.0,323.6768,323.9325,323.4506,323.8833,30756.0
2023-03-15 13:30:00,329.34,329.62,329.15,329.57,25439.0,323.8538,324.1291,323.667,324.08,25439.0
2023-03-15 13:35:00,329.63,329.92,329.28,329.48,30692.0,324.139,324.4241,323.7948,323.9915,30692.0
2023-03-15 13:40:00,329.46,329.65,329.28,329.64,24653.0,323.9718,324.1586,323.7948,324.1488,24653.0
2023-03-15 13:45:00,329.61,329.61,328.88,329.45,25771.0,324.1193,324.1193,323.4014,323.962,25771.0
2023-03-15 13:50:00,329.43,329.78,329.27,329.78,19924.0,323.9423,324.2865,323.785,324.2865,19924.0
2023-03-15 13:55:00,329.79,330.0,329.44,329.71,17069.0,324.2963,324.5028,323.9521,324.2176,17069.0
2023-03-15 14:00:00,329.71,329.99,329.51,329.98,24536.0,324.2176,324.493,324.021,324.4831,24536.0
2023-03-15 14:05:00,329.95,330.17,329.55,329.58,25289.0,324.4536,324.67,324.0603,324.0898,25289.0
2023-03-15 14:10:00,329.57,329.93,329.44,329.93,14910.0,324.08,324.434,323.9521,324.434,14910.0
2023-03-15 14:15:00,329.9,330.64,329.65,330.57,17309.0,324.4045,325.1321,324.1586,325.0633,17309.0
2023-03-15 14:20:00,330.56,331.01,330.13,330.95,20281.0,325.0535,325.496,324.6306,325.437,20281.0
2023-03-15 14:25:00,330.9,331.36,330.32,330.38,27244.0,325.3878,325.8401,324.8175,324.8765,27244.0
2023-03-15 14:30:00,330.48,331.02,329.98,330.6,41007.0,324.9748,325.5058,324.4831,325.0928,41007.0
2023-03-15 14:35:00,330.52,330.63,329.77,330.56,40506.0,325.0141,325.1223,324.2766,325.0535,40506.0
2023-03-15 14:40:00,330.53,331.01,330.28,330.9,29517.0,325.024,325.496,324.7781,325.3878,29517.0
2023-03-15 14:45:00,331.03,331.03,330.43,330.74,45916.0,325.5156,325.5156,324.9256,325.2305,45916.0
2023-03-15 14:50:00,330.72,331.1,330.33,330.92,52550.0,325.2108,325.5845,324.8273,325.4075,52550.0
2023-03-15 14:55:00,330.82,331.04,330.16,330.29,14183.0,325.3091,325.5255,324.6601,324.788,14183.0
2023-03-15 15:00:00,330.36,330.38,329.2,329.45,11371.0,324.8568,324.8765,323.7161,323.962,11371.0
2023-03-15 15:05:00,329.19,329.65,328.76,328.76,10076.0,323.7063,324.1586,323.2834,323.2834,10076.0
2023-03-15 15:10:00,328.77,329.3,328.76,329.0,6368.0,323.2933,323.8145,323.2834,323.5194,6368.0
2023-03-15 15:15:00,329.06,329.14,328.64,328.8,16771.0,323.5784,323.6571,323.1654,323.3228,16771.0
2023-03-15 15:20:00,328.9,329.52,328.67,329.25,16066.0,323.4211,324.0308,323.1949,323.7653,16066.0
2023-03-15 15:25:00,329.25,329.41,328.85,329.09,24188.0,323.7653,323.9226,323.3719,323.608,24188.0
2023-03-15 15:30:00,329.09,329.53,328.9,329.22,32827.0,323.608,324.0406,323.4211,323.7358,32827.0
2023-03-15 15:35:00,329.26,329.66,329.03,329.54,56028.0,323.7751,324.1685,323.5489,324.0505,56028.0
2023-03-15 15:40:00,329.57,329.7,328.88,329.3,32921.0,324.08,324.2078,323.4014,323.8145,32921.0
2023-03-15 15:45:00,329.24,329.34,328.87,329.04,43468.0,323.7555,323.8538,323.3916,323.5588,43468.0
2023-03-15 15:50:00,328.87,329.22,328.46,328.66,56878.0,323.3916,323.7358,322.9884,323.1851,56878.0
2023-03-15 15:55:00,328.65,329.76,328.65,329.69,173397.0,323.1753,324.2668,323.1753,324.198,173397.0
2023-03-16 09:30:00,327.64,331.3,327.64,330.31,96283.0,322.1821,325.7811,322.1821,324.8076,96283.0
2023-03-16 09:35:00,330.32,330.45,328.21,328.22,28340.0,324.8175,324.9453,322.7426,322.7524,28340.0
2023-03-16 09:40:00,328.16,328.91,326.36,326.63,76990.0,322.6934,323.4309,320.9234,321.1889,76990.0
2023-03-16 09:45:00,326.63,327.38,326.62,326.96,17897.0,321.1889,321.9264,321.1791,321.5134,17897.0
2023-03-16 09:50:00,326.97,327.13,326.12,326.67,33181.0,321.5233,321.6806,320.6874,321.2283,33181.0
2023-03-16 09:55:00,326.66,326.79,325.04,325.69,10831.0,321.2184,321.3463,319.6254,320.2646,10831.0
2023-03-16 10:00:00,325.67,327.65,325.67,327.18,18613.0,320.2449,322.1919,320.2449,321.7298,18613.0
2023-03-16 10:05:00,327.24,327.88,326.3,327.47,17484.0,321.7888,322.4181,320.8644,322.0149,17484.0
2023-03-16 10:10:00,327.5,328.79,327.25,328.79,23764.0,322.0444,323.3129,321.7986,323.3129,23764.0
2023-03-16 10:15:00,328.89,329.68,328.6,328.78,20944.0,323.4113,324.1881,323.1261,323.3031,20944.0
2023-03-16 10:20:00,328.72,329.27,328.62,328.88,14957.0,323.2441,323.785,323.1458,323.4014,14957.0
2023-03-16 10:25:00,328.9,329.72,328.78,329.56,20150.0,323.4211,324.2275,323.3031,324.0701,20150.0
2023-03-16 10:30:00,329.44,330.13,329.14,330.13,9787.0,323.9521,324.6306,323.6571,324.6306,9787.0
2023-03-16 10:35:00,330.21,330.21,329.49,329.91,12056.0,324.7093,324.7093,324.0013,324.4143,12056.0
2023-03-16 10:40:00,330.06,330.49,329.83,330.39,10772.0,324.5618,324.9846,324.3356,324.8863,10772.0
2023-03-16 10:45:00,330.5,330.69,330.07,330.07,12021.0,324.9945,325.1813,324.5716,324.5716,12021.0
2023-03-16 10:50:00,330.18,330.97,330.18,330.7,13966.0,324.6798,325.4566,324.6798,325.1911,13966.0
2023-03-16 10:55:00,330.67,331.46,330.61,331.29,18984.0,325.1616,325.9385,325.1026,325.7713,18984.0
2023-03-16 11:00:00,331.38,331.7,329.89,329.89,11950.0,325.8598,326.1745,324.3946,324.3946,11950.0
2023-03-16 11:05:00,330.15,330.67,330.02,330.61,10166.0,324.6503,325.1616,324.5225,325.1026,10166.0
2023-03-16 11:10:00,330.57,330.87,330.23,330.5,7125.0,325.0633,325.3583,324.729,324.9945,7125.0
2023-03-16 11:15:00,330.29,330.48,329.77,330.12,16505.0,324.788,324.9748,324.2766,324.6208,16505.0
2023-03-16 11:20:00,330.17,330.81,330.02,330.29,13218.0,324.67,325.2993,324.5225,324.788,13218.0
2023-03-16 11:25:00,330.25,331.21,330.25,330.71,12555.0,324.7486,325.6926,324.7486,325.201,12555.0
2023-03-16 11:30:00,330.77,330.95,330.18,330.36,10596.0,325.26,325.437,324.6798,324.8568,10596.0
2023-03-16 11:35:00,330.52,330.53,330.09,330.15,11441.0,325.0141,325.024,324.5913,324.6503,11441.0
2023-03-16 11:40:00,330.13,330.17,329.12,329.47,15201.0,324.6306,324.67,323.6375,323.9816,15201.0
2023-03-16 11:45:00,329.47,329.83,329.09,329.67,8179.0,323.9816,324.3356,323.608,324.1783,8179.0
2023-03-16 11:50:00,329.67,329.74,329.08,329.29,13911.0,324.1783,324.2471,323.5981,323.8046,13911.0
2023-03-16 11:55:00,329.2,330.0,329.16,329.48,11424.0,323.7161,324.5028,323.6768,323.9915,11424.0
2023-03-16 12:00:00,329.38,329.71,329.19,329.42,6642.0,323.8931,324.2176,323.7063,323.9325,6642.0
2023-03-16 12:05:00,329.39,329.48,328.88,329.08,14039.0,323.903,323.9915,323.4014,323.5981,14039.0
2023-03-16 12:10:00,329.13,329.91,329.12,329.85,11663.0,323.6473,324.4143,323.6375,324.3553,11663.0
2023-03-16 12:15:00,329.85,330.54,329.85,330.17,14370.0,324.3553,325.0338,324.3553,324.67,14370.0
2023-03-16 12:20:00,330.05,330.31,330.0,330.31,10726.0,324.552,324.8076,324.5028,324.8076,10726.0
2023-03-16 12:25:00,330.23,330.55,330.15,330.39,7550.0,324.729,325.0436,324.6503,324.8863,7550.0
2023-03-16 12:30:00,330.49,330.59,330.17,330.17,7836.0,324.9846,325.083,324.67,324.67,7836.0
2023-03-16 12:35:00,330.06,330.42,329.75,330.42,9431.0,324.5618,324.9158,324.257,324.9158,9431.0
2023-03-16 12:40:00,330.46,330.79,330.35,330.66,9976.0,324.9551,325.2796,324.847,325.1518,9976.0
2023-03-16 12:45:00,330.66,331.0,330.43,330.65,7976.0,325.1518,325.4861,324.9256,325.142,7976.0
2023-03-16 12:50:00,330.69,331.67,330.68,331.23,15978.0,325.1813,326.145,325.1715,325.7123,15978.0
2023-03-16 12:55:00,331.34,331.37,330.86,330.87,7052.0,325.8205,325.85,325.3485,325.3583,7052.0
2023-03-16 13:00:00,330.86,331.15,330.73,330.75,20713.0,325.3485,325.6336,325.2206,325.2403,20713.0
2023-03-16 13:05:00,330.74,330.94,330.41,330.41,5049.0,325.2305,325.4271,324.906,324.906,5049.0
2023-03-16 13:10:00,330.43,330.77,330.22,330.57,7590.0,324.9256,325.26,324.7191,325.0633,7590.0
2023-03-16 13:15:00,330.46,330.61,330.18,330.61,7049.0,324.9551,325.1026,324.6798,325.1026,7049.0
2023-03-16 13:20:00,330.67,330.86,330.61,330.85,6787.0,325.1616,325.3485,325.1026,325.3386,6787.0
2023-03-16 13:25:00,330.83,330.83,330.13,330.13,12199.0,325.319,325.319,324.6306,324.6306,12199.0
2023-03-16 13:30:00,330.11,330.11,329.62,329.79,5043.0,324.611,324.611,324.1291,324.2963,5043.0
2023-03-16 13:35:00,329.8,330.12,329.73,329.98,7898.0,324.3061,324.6208,324.2373,324.4831,7898.0
2023-03-16 13:40:00,330.02,330.3,329.94,330.13,9441.0,324.5225,324.7978,324.4438,324.6306,9441.0
2023-03-16 13:45:00,330.1,330.12,329.8,329.97,8050.0,324.6011,324.6208,324.3061,324.4733,8050.0
2023-03-16 13:50:00,330.07,330.12,329.5,330.1,12474.0,324.5716,324.6208,324.0111,324.6011,12474.0
2023-03-16 13:55:00,330.11,330.21,329.94,329.99,4950.0,324.611,324.7093,324.4438,324.493,4950.0
2023-03-16 14:00:00,330.01,330.01,329.52,329.63,8645.0,324.5126,324.5126,324.0308,324.139,8645.0
2023-03-16 14:05:00,329.57,329.91,329.26,329.85,14386.0,324.08,324.4143,323.7751,324.3553,14386.0
2023-03-16 14:10:00,329.93,329.93,329.47,329.52,10019.0,324.434,324.434,323.9816,324.0308,10019.0
2023-03-16 14:15:00,329.5,329.62,329.23,329.59,11460.0,324.0111,324.1291,323.7456,324.0996,11460.0
2023-03-16 14:20:00,329.61,329.79,329.46,329.73,10362.0,324.1193,324.2963,323.9718,324.2373,10362.0
2023-03-16 14:25:00,329.8,329.86,329.07,329.13,24561.0,324.3061,324.3651,323.5883,323.6473,24561.0
2023-03-16 14:30:00,329.13,329.13,328.3,328.58,28986.0,323.6473,323.6473,322.8311,323.1064,28986.0
2023-03-16 14:35:00,328.62,329.01,328.43,328.69,12018.0,323.1458,323.5293,322.9589,323.2146,12018.0
2023-03-16 14:40:00,328.69,328.82,328.33,328.78,8906.0,323.2146,323.3424,322.8606,323.3031,8906.0
2023-03-16 14:45:00,328.72,328.73,328.26,328.26,7723.0,323.2441,323.2539,322.7918,322.7918,7723.0
2023-03-16 14:50:00,328.32,328.39,327.78,327.78,10621.0,322.8508,322.9196,322.3198,322.3198,10621.0
2023-03-16 14:55:00,327.86,328.53,327.82,328.53,19712.0,322.3984,323.0573,322.3591,323.0573,19712.0
2023-03-16 15:00:00,328.59,329.0,328.47,328.81,13405.0,323.1163,323.5194,322.9983,323.3326,13405.0
2023-03-16 15:05:00,328.86,329.09,328.55,328.59,10804.0,323.3818,323.608,323.0769,323.1163,10804.0
2023-03-16 15:10:00,328.6,328.95,328.52,328.63,13136.0,323.1261,323.4703,323.0474,323.1556,13136.0
2023-03-16 15:15:00,328.63,328.88,328.5,328.57,14230.0,323.1556,323.4014,323.0278,323.0966,14230.0
2023-03-16 15:20:00,328.6,328.91,328.53,328.85,14699.0,323.1261,323.4309,323.0573,323.3719,14699.0
2023-03-16 15:25:00,328.86,328.88,328.08,328.47,16365.0,323.3818,323.4014,322.6148,322.9983,16365.0
2023-03-16 15:30:00,328.54,328.71,328.38,328.56,19369.0,323.0671,323.2343,322.9098,323.0868,19369.0
2023-03-16 15:35:00,328.56,328.78,328.42,328.62,17975.0,323.0868,323.3031,322.9491,323.1458,17975.0
2023-03-16 15:40:00,328.57,329.48,328.44,329.44,28332.0,323.0966,323.9915,322.9688,323.9521,28332.0
2023-03-16 15:45:00,329.41,329.41,328.56,329.1,58857.0,323.9226,323.9226,323.0868,323.6178,58857.0
2023-03-16 15:50:00,329.17,329.23,328.46,328.78,47841.0,323.6866,323.7456,322.9884,323.3031,47841.0
2023-03-16 15:55:00,328.83,329.65,328.77,329.53,104802.0,323.3523,324.1586,323.2933,324.0406,104802.0
2023-03-17 09:30:00,331.5,333.69,330.54,332.39,640938.0,325.9778,328.1313,325.0338,326.853,640938.0
2023-03-17 09:35:00,332.1,334.95,332.01,333.97,20728.0,326.5678,329.3703,326.4793,328.4067,20728.0
2023-03-17 09:40:00,334.24,334.87,332.33,332.93,26311.0,328.6722,329.2917,326.794,327.384,26311.0
2023-03-17 09:45:00,332.77,333.25,331.36,331.67,25411.0,327.2266,327.6987,325.8401,326.145,25411.0
2023-03-17 09:50:00,331.37,332.24,330.79,330.79,20003.0,325.85,326.7055,325.2796,325.2796,20003.0
2023-03-17 09:55:00,330.76,331.12,329.52,329.69,15857.0,325.2501,325.6041,324.0308,324.198,15857.0
2023-03-17 10:00:00,329.83,330.58,329.67,330.13,14404.0,324.3356,325.0731,324.1783,324.6306,14404.0
2023-03-17 10:05:00,330.12,330.78,329.68,330.32,11870.0,324.6208,325.2698,324.1881,324.8175,11870.0
2023-03-17 10:10:00,330.25,330.4,329.07,329.51,26724.0,324.7486,324.8961,323.5883,324.021,26724.0
2023-03-17 10:15:00,329.55,330.94,329.55,330.11,15766.0,324.0603,325.4271,324.0603,324.611,15766.0
2023-03-17 10:20:00,329.89,330.17,329.44,329.45,17894.0,324.3946,324.67,323.9521,323.962,17894.0
2023-03-17 10:25:00,329.37,329.68,328.86,329.53,22444.0,323.8833,324.1881,323.3818,324.0406,22444.0
2023-03-17 10:30:00,329.59,329.59,328.66,329.03,10766.0,324.0996,324.0996,323.1851,323.5489,10766.0
2023-03-17 10:35:00,328.79,329.79,328.72,329.75,14154.0,323.3129,324.2963,323.2441,324.257,14154.0
2023-03-17 10:40:00,329.94,330.14,329.27,330.14,33803.0,324.4438,324.6405,323.785,324.6405,33803.0
2023-03-17 10:45:00,330.04,330.65,330.04,330.49,11219.0,324.5421,325.142,324.5421,324.9846,11219.0
2023-03-17 10:50:00,330.57,331.06,330.23,330.89,15891.0,325.0633,325.5451,324.729,325.378,15891.0
2023-03-17 10:55:00,330.83,331.24,330.65,330.98,9491.0,325.319,325.7221,325.142,325.4665,9491.0
2023-03-17 11:00:00,330.94,331.0,330.14,330.27,13610.0,325.4271,325.4861,324.6405,324.7683,13610.0
2023-03-17 11:05:00,330.31,330.53,329.8,329.8,9350.0,324.8076,325.024,324.3061,324.3061,9350.0
2023-03-17 11:10:00,329.58,330.19,329.58,330.1,10428.0,324.0898,324.6896,324.0898,324.6011,10428.0
2023-03-17 11:15:00,330.1,330.19,329.42,329.68,11850.0,324.6011,324.6896,323.9325,324.1881,11850.0
2023-03-17 11:20:00,329.63,330.04,329.43,329.43,10647.0,324.139,324.5421,323.9423,323.9423,10647.0
2023-03-17 11:25:00,329.57,329.77,329.31,329.62,12506.0,324.08,324.2766,323.8243,324.1291,12506.0
2023-03-17 11:30:00,329.56,329.87,329.34,329.87,9458.0,324.0701,324.375,323.8538,324.375,9458.0
2023-03-17 11:35:00,329.84,329.84,329.33,329.45,34437.0,324.3455,324.3455,323.844,323.962,34437.0
2023-03-17 11:40:00,329.46,329.59,329.21,329.35,33455.0,323.9718,324.0996,323.726,323.8636,33455.0
2023-03-17 11:45:00,329.35,329.68,329.22,329.47,30453.0,323.8636,324.1881,323.7358,323.9816,30453.0
2023-03-17 11:50:00,329.49,329.57,328.93,328.96,35058.0,324.0013,324.08,323.4506,323.4801,35058.0
2023-03-17 11:55:00,328.87,328.87,328.1,328.61,15945.0,323.3916,323.3916,322.6344,323.1359,15945.0
2023-03-17 12:00:00,328.68,329.2,328.68,329.1,8951.0,323.2048,323.7161,323.2048,323.6178,8951.0
2023-03-17 12:05:00,328.94,329.2,328.82,329.08,11841.0,323.4604,323.7161,323.3424,323.5981,11841.0
2023-03-17 12:10:00,329.03,329.67,328.98,329.64,16262.0,323.5489,324.1783,323.4998,324.1488,16262.0
2023-03-17 12:15:00,329.63,330.03,329.53,329.83,11995.0,324.139,324.5323,324.0406,324.3356,11995.0
2023-03-17 12:20:00,329.79,329.89,329.32,329.63,16433.0,324.2963,324.3946,323.8341,324.139,16433.0
2023-03-17 12:25:00,329.66,330.0,329.24,329.4,10091.0,324.1685,324.5028,323.7555,323.9128,10091.0
2023-03-17 12:30:00,329.56,329.93,329.0,329.0,18031.0,324.0701,324.434,323.5194,323.5194,18031.0
2023-03-17 12:35:00,329.16,329.34,328.98,329.29,11790.0,323.6768,323.8538,323.4998,323.8046,11790.0
2023-03-17 12:40:00,329.31,329.71,329.25,329.71,9670.0,323.8243,324.2176,323.7653,324.2176,9670.0
2023-03-17 12:45:00,329.76,329.91,329.52,329.59,8181.0,324.2668,324.4143,324.0308,324.0996,8181.0
2023-03-17 12:50:00,329.57,329.74,329.16,329.16,7648.0,324.08,324.2471,323.6768,323.6768,7648.0
2023-03-17 12:55:00,329.13,329.57,329.13,329.52,8417.0,323.6473,324.08,323.6473,324.0308,8417.0
2023-03-17 13:00:00,329.58,329.96,329.55,329.69,7365.0,324.0898,324.4635,324.0603,324.198,7365.0
2023-03-17 13:05:00,329.74,330.23,329.74,330.21,13743.0,324.2471,324.729,324.2471,324.7093,13743.0
2023-03-17 13:10:00,330.21,330.33,329.73,329.95,7443.0,324.7093,324.8273,324.2373,324.4536,7443.0
2023-03-17 13:15:00,330.02,330.25,329.67,329.88,16974.0,324.5225,324.7486,324.1783,324.3848,16974.0
2023-03-17 13:20:00,329.91,330.39,329.89,330.38,8829.0,324.4143,324.8863,324.3946,324.8765,8829.0
2023-03-17 13:25:00,330.45,330.73,330.28,330.5,13450.0,324.9453,325.2206,324.7781,324.9945,13450.0
2023-03-17 13:30:00,330.4,330.46,329.41,329.48,11935.0,324.8961,324.9551,323.9226,323.9915,11935.0
2023-03-17 13:35:00,329.48,330.21,329.48,330.12,22426.0,323.9915,324.7093,323.9915,324.6208,22426.0
2023-03-17 13:40:00,330.16,330.16,329.65,329.92,9541.0,324.6601,324.6601,324.1586,324.4241,9541.0
2023-03-17 13:45:00,329.88,329.97,329.63,329.79,14901.0,324.3848,324.4733,324.139,324.2963,14901.0
2023-03-17 13:50:00,329.73,329.82,329.57,329.72,30741.0,324.2373,324.3258,324.08,324.2275,30741.0
2023-03-17 13:55:00,329.67,329.92,329.58,329.82,30292.0,324.1783,324.4241,324.0898,324.3258,30292.0
2023-03-17 14:00:00,329.96,330.21,329.82,330.02,14556.0,324.4635,324.7093,324.3258,324.5225,14556.0
2023-03-17 14:05:00,330.02,330.09,329.67,329.69,16151.0,324.5225,324.5913,324.1783,324.198,16151.0
2023-03-17 14:10:00,329.69,330.0,329.62,329.79,17955.0,324.198,324.5028,324.1291,324.2963,17955.0
2023-03-17 14:15:00,329.79,330.27,329.66,330.18,23994.0,324.2963,324.7683,324.1685,324.6798,23994.0
2023-03-17 14:20:00,330.18,330.35,329.64,329.88,16181.0,324.6798,324.847,324.1488,324.3848,16181.0
2023-03-17 14:25:00,329.92,330.02,329.58,329.82,21496.0,324.4241,324.5225,324.0898,324.3258,21496.0
2023-03-17 14:30:00,329.82,330.32,329.82,330.05,16836.0,324.3258,324.8175,324.3258,324.552,16836.0
2023-03-17 14:35:00,330.16,330.36,330.03,330.23,13626.0,324.6601,324.8568,324.5323,324.729,13626.0
2023-03-17 14:40:00,330.15,330.64,330.09,330.44,13630.0,324.6503,325.1321,324.5913,324.9355,13630.0
2023-03-17 14:45:00,330.44,330.45,330.03,330.25,12511.0,324.9355,324.9453,324.5323,324.7486,12511.0
2023-03-17 14:50:00,330.25,330.46,329.71,330.37,19699.0,324.7486,324.9551,324.2176,324.8666,19699.0
2023-03-17 14:55:00,330.5,330.52,330.06,330.27,16224.0,324.9945,325.0141,324.5618,324.7683,16224.0
2023-03-17 15:00:00,330.32,331.07,330.27,330.8,20524.0,324.8175,325.555,324.7683,325.2895,20524.0
2023-03-17 15:05:00,330.77,331.17,330.67,330.76,26947.0,325.26,325.6533,325.1616,325.2501,26947.0
2023-03-17 15:10:00,330.66,330.96,330.38,330.55,12595.0,325.1518,325.4468,324.8765,325.0436,12595.0
2023-03-17 15:15:00,330.52,330.69,330.14,330.39,27310.0,325.0141,325.1813,324.6405,324.8863,27310.0
2023-03-17 15:20:00,330.35,330.87,330.35,330.63,15232.0,324.847,325.3583,324.847,325.1223,15232.0
2023-03-17 15:25:00,330.65,330.98,330.43,330.85,20005.0,325.142,325.4665,324.9256,325.3386,20005.0
2023-03-17 15:30:00,330.9,330.97,330.4,330.78,17365.0,325.3878,325.4566,324.8961,325.2698,17365.0
2023-03-17 15:35:00,330.8,330.97,330.63,330.82,21421.0,325.2895,325.4566,325.1223,325.3091,21421.0
2023-03-17 15:40:00,330.77,331.45,330.77,331.07,39109.0,325.26,325.9286,325.26,325.555,39109.0
2023-03-17 15:45:00,331.11,331.31,330.14,330.67,60498.0,325.5943,325.791,324.6405,325.1616,60498.0
2023-03-17 15:50:00,330.63,331.13,329.61,329.7,120745.0,325.1223,325.614,324.1193,324.2078,120745.0
2023-03-17 15:55:00,329.94,330.44,328.87,329.62,388526.0,324.4438,324.9355,323.3916,324.1291,388526.0
2023-03-20 09:30:00,329.18,330.52,329.01,329.55,66605.0,323.6965,325.0141,323.5293,324.0603,66605.0
2023-03-20 09:35:00,329.58,331.33,329.58,331.32,14963.0,324.0898,325.8106,324.0898,325.8008,14963.0
2023-03-20 09:40:00,331.33,332.46,331.11,332.45,26433.0,325.8106,326.9218,325.5943,326.912,26433.0
2023-03-20 09:45:00,332.21,332.4,330.87,331.49,34516.0,326.676,326.8628,325.3583,325.968,34516.0
2023-03-20 09:50:00,331.79,332.91,331.56,332.16,22486.0,326.263,327.3643,326.0368,326.6268,22486.0
2023-03-20 09:55:00,332.3,333.11,332.3,332.82,16659.0,326.7645,327.561,326.7645,327.2758,16659.0
2023-03-20 10:00:00,332.99,333.46,332.76,333.28,23855.0,327.443,327.9052,327.2168,327.7282,23855.0
2023-03-20 10:05:00,333.18,333.5,332.57,333.4,38535.0,327.6298,327.9445,327.03,327.8462,38535.0
2023-03-20 10:10:00,333.4,333.45,332.99,333.18,17031.0,327.8462,327.8953,327.443,327.6298,17031.0
2023-03-20 10:15:00,333.21,333.8,332.93,333.38,21813.0,327.6593,328.2395,327.384,327.8265,21813.0
2023-03-20 10:20:00,333.38,333.73,332.86,333.26,15893.0,327.8265,328.1707,327.3151,327.7085,15893.0
2023-03-20 10:25:00,333.33,333.8,332.97,333.6,12230.0,327.7773,328.2395,327.4233,328.0428,12230.0
2023-03-20 10:30:00,333.61,333.74,333.3,333.33,35270.0,328.0527,328.1805,327.7478,327.7773,35270.0
2023-03-20 10:35:00,333.37,333.55,332.68,333.53,19017.0,327.8167,327.9937,327.1381,327.974,19017.0
2023-03-20 10:40:00,333.52,333.8,333.24,333.53,38095.0,327.9642,328.2395,327.6888,327.974,38095.0
2023-03-20 10:45:00,333.53,333.83,333.36,333.46,14662.0,327.974,328.269,327.8068,327.9052,14662.0
2023-03-20 10:50:00,333.39,333.74,333.0,333.37,14244.0,327.8363,328.1805,327.4528,327.8167,14244.0
2023-03-20 10:55:00,333.41,333.94,333.41,333.47,13977.0,327.856,328.3772,327.856,327.915,13977.0
2023-03-20 11:00:00,333.57,333.81,333.23,333.4,10373.0,328.0133,328.2493,327.679,327.8462,10373.0
2023-03-20 11:05:00,333.34,333.34,332.63,332.63,11072.0,327.7872,327.7872,327.089,327.089,11072.0
2023-03-20 11:10:00,332.69,332.69,332.13,332.51,16119.0,327.148,327.148,326.5973,326.971,16119.0
2023-03-20 11:15:00,332.26,332.26,331.54,331.55,9154.0,326.7251,326.7251,326.0171,326.027,9154.0
2023-03-20 11:20:00,331.5,331.5,331.1,331.37,11159.0,325.9778,325.9778,325.5845,325.85,11159.0
2023-03-20 11:25:00,331.28,331.48,330.89,331.29,13922.0,325.7615,325.9581,325.378,325.7713,13922.0
2023-03-20 11:30:00,331.38,331.65,330.86,331.22,14626.0,325.8598,326.1253,325.3485,325.7025,14626.0
2023-03-20 11:35:00,331.19,331.36,330.75,331.12,12586.0,325.673,325.8401,325.2403,325.6041,12586.0
2023-03-20 11:40:00,331.11,331.35,330.9,330.93,10224.0,325.5943,325.8303,325.3878,325.4173,10224.0
2023-03-20 11:45:00,330.95,331.42,330.95,331.18,13174.0,325.437,325.8991,325.437,325.6631,13174.0
2023-03-20 11:50:00,331.11,331.74,331.09,331.62,15533.0,325.5943,326.2138,325.5746,326.0958,15533.0
2023-03-20 11:55:00,331.74,331.78,331.09,331.09,9444.0,326.2138,326.2531,325.5746,325.5746,9444.0
2023-03-20 12:00:00,331.08,331.48,330.99,331.29,16964.0,325.5648,325.9581,325.4763,325.7713,16964.0
2023-03-20 12:05:00,331.25,331.25,330.65,330.74,9573.0,325.732,325.732,325.142,325.2305,9573.0
2023-03-20 12:10:00,330.73,330.81,329.78,330.45,19311.0,325.2206,325.2993,324.2865,324.9453,19311.0
2023-03-20 12:15:00,330.55,330.84,330.35,330.54,15247.0,325.0436,325.3288,324.847,325.0338,15247.0
2023-03-20 12:20:00,330.47,331.28,330.28,331.27,23141.0,324.965,325.7615,324.7781,325.7516,23141.0
2023-03-20 12:25:00,331.2,332.11,331.17,332.05,9965.0,325.6828,326.5776,325.6533,326.5186,9965.0
2023-03-20 12:30:00,331.93,332.67,331.92,332.38,10461.0,326.4006,327.1283,326.3908,326.8431,10461.0
2023-03-20 12:35:00,332.37,332.7,332.28,332.56,12009.0,326.8333,327.1578,326.7448,327.0201,12009.0
2023-03-20 12:40:00,332.68,333.11,332.56,333.11,7002.0,327.1381,327.561,327.0201,327.561,7002.0
2023-03-20 12:45:00,333.04,333.22,332.77,332.94,6044.0,327.4922,327.6692,327.2266,327.3938,6044.0
2023-03-20 12:50:00,333.07,333.55,333.06,333.44,9259.0,327.5217,327.9937,327.5118,327.8855,9259.0
2023-03-20 12:55:00,333.35,333.61,333.14,333.33,11120.0,327.797,328.0527,327.5905,327.7773,11120.0
2023-03-20 13:00:00,333.33,333.58,333.25,333.42,11994.0,327.7773,328.0232,327.6987,327.8658,11994.0
2023-03-20 13:05:00,333.4,333.74,333.31,333.66,8754.0,327.8462,328.1805,327.7577,328.1018,8754.0
2023-03-20 13:10:00,333.64,333.71,333.07,333.11,6035.0,328.0822,328.151,327.5217,327.561,6035.0
2023-03-20 13:15:00,333.12,333.17,332.78,332.91,9632.0,327.5708,327.62,327.2365,327.3643,9632.0
2023-03-20 13:20:00,332.78,333.22,332.62,333.05,26650.0,327.2365,327.6692,327.0791,327.502,26650.0
2023-03-20 13:25:00,332.94,333.1,332.73,332.82,7899.0,327.3938,327.5512,327.1873,327.2758,7899.0
2023-03-20 13:30:00,332.91,333.13,332.78,332.88,6735.0,327.3643,327.5807,327.2365,327.3348,6735.0
2023-03-20 13:35:00,332.78,333.07,332.63,333.04,7526.0,327.2365,327.5217,327.089,327.4922,7526.0
2023-03-20 13:40:00,333.03,333.37,333.03,333.03,10619.0,327.4823,327.8167,327.4823,327.4823,10619.0
2023-03-20 13:45:00,333.03,333.24,332.87,333.22,6415.0,327.4823,327.6888,327.325,327.6692,6415.0
2023-03-20 13:50:00,333.19,333.19,332.71,332.72,12380.0,327.6397,327.6397,327.1676,327.1775,12380.0
2023-03-20 13:55:00,332.72,332.74,332.34,332.52,7664.0,327.1775,327.1971,326.8038,326.9808,7664.0
2023-03-20 14:00:00,332.54,332.87,332.51,332.56,8012.0,327.0005,327.325,326.971,327.0201,8012.0
2023-03-20 14:05:00,332.6,332.78,332.38,332.38,11061.0,327.0595,327.2365,326.8431,326.8431,11061.0
2023-03-20 14:10:00,332.38,332.82,332.3,332.54,20062.0,326.8431,327.2758,326.7645,327.0005,20062.0
2023-03-20 14:15:00,332.57,332.7,332.07,332.44,19600.0,327.03,327.1578,326.5383,326.9021,19600.0
2023-03-20 14:20:00,332.39,332.73,332.26,332.32,12112.0,326.853,327.1873,326.7251,326.7841,12112.0
2023-03-20 14:25:00,332.43,332.62,332.25,332.43,9465.0,326.8923,327.0791,326.7153,326.8923,9465.0
2023-03-20 14:30:00,332.52,332.56,332.0,332.22,15233.0,326.9808,327.0201,326.4695,326.6858,15233.0
2023-03-20 14:35:00,332.14,332.15,331.8,331.94,16552.0,326.6071,326.617,326.2728,326.4105,16552.0
2023-03-20 14:40:00,331.88,332.33,331.84,332.22,10282.0,326.3515,326.794,326.3121,326.6858,10282.0
2023-03-20 14:45:00,332.21,332.54,332.19,332.42,11567.0,326.676,327.0005,326.6563,326.8825,11567.0
2023-03-20 14:50:00,332.4,332.79,332.38,332.51,10596.0,326.8628,327.2463,326.8431,326.971,10596.0
2023-03-20 14:55:00,332.5,332.59,332.07,332.24,21681.0,326.9611,327.0496,326.5383,326.7055,21681.0
2023-03-20 15:00:00,332.22,332.32,332.05,332.13,7324.0,326.6858,326.7841,326.5186,326.5973,7324.0
2023-03-20 15:05:00,332.08,332.2,331.89,331.89,22056.0,326.5481,326.6661,326.3613,326.3613,22056.0
2023-03-20 15:10:00,331.9,332.06,331.75,331.96,9387.0,326.3711,326.5285,326.2236,326.4301,9387.0
2023-03-20 15:15:00,331.9,332.11,331.63,331.98,10408.0,326.3711,326.5776,326.1056,326.4498,10408.0
2023-03-20 15:20:00,331.98,332.1,331.67,332.04,13415.0,326.4498,326.5678,326.145,326.5088,13415.0
2023-03-20 15:25:00,332.06,332.47,332.04,332.43,12463.0,326.5285,326.9316,326.5088,326.8923,12463.0
2023-03-20 15:30:00,332.38,332.57,332.24,332.37,15944.0,326.8431,327.03,326.7055,326.8333,15944.0
2023-03-20 15:35:00,332.34,332.5,332.16,332.18,10800.0,326.8038,326.9611,326.6268,326.6465,10800.0
2023-03-20 15:40:00,332.21,332.8,332.14,332.59,18028.0,326.676,327.2561,326.6071,327.0496,18028.0
2023-03-20 15:45:00,332.51,332.86,332.35,332.77,26335.0,326.971,327.3151,326.8136,327.2266,26335.0
2023-03-20 15:50:00,332.79,333.16,332.6,333.16,37660.0,327.2463,327.6102,327.0595,327.6102,37660.0
2023-03-20 15:55:00,333.13,333.67,333.12,333.55,122109.0,327.5807,328.1117,327.5708,327.9937,122109.0
2023-03-21 09:30:00,334.39,334.44,332.71,333.02,37322.0,328.8197,328.8688,327.1676,327.4725,37322.0
2023-03-21 09:35:00,332.98,333.61,332.46,333.29,24634.0,327.4331,328.0527,326.9218,327.738,24634.0
2023-03-21 09:40:00,333.27,333.82,332.86,333.28,35615.0,327.7183,328.2592,327.3151,327.7282,35615.0
2023-03-21 09:45:00,333.28,333.7,332.86,333.33,28781.0,327.7282,328.1412,327.3151,327.7773,28781.0
2023-03-21 09:50:00,333.52,333.52,332.8,333.25,20019.0,327.9642,327.9642,327.2561,327.6987,20019.0
2023-03-21 09:55:00,333.23,333.27,332.23,332.23,10802.0,327.679,327.7183,326.6956,326.6956,10802.0
2023-03-21 10:00:00,332.3,332.52,331.03,331.35,17261.0,326.7645,326.9808,325.5156,325.8303,17261.0
2023-03-21 10:05:00,331.56,331.99,331.25,331.4,30029.0,326.0368,326.4596,325.732,325.8795,30029.0
2023-03-21 10:10:00,331.42,331.7,331.02,331.02,11635.0,325.8991,326.1745,325.5058,325.5058,11635.0
2023-03-21 10:15:00,331.02,331.37,330.91,331.0,11803.0,325.5058,325.85,325.3976,325.4861,11803.0
2023-03-21 10:20:00,330.86,331.38,330.66,331.1,12711.0,325.3485,325.8598,325.1518,325.5845,12711.0
2023-03-21 10:25:00,331.15,331.44,330.98,331.31,14156.0,325.6336,325.9188,325.4665,325.791,14156.0
2023-03-21 10:30:00,331.31,331.37,331.04,331.23,11443.0,325.791,325.85,325.5255,325.7123,11443.0
2023-03-21 10:35:00,331.31,331.44,330.99,331.25,8058.0,325.791,325.9188,325.4763,325.732,8058.0
2023-03-21 10:40:00,331.23,331.44,330.81,330.99,6336.0,325.7123,325.9188,325.2993,325.4763,6336.0
2023-03-21 10:45:00,331.0,331.48,330.99,331.28,9319.0,325.4861,325.9581,325.4763,325.7615,9319.0
2023-03-21 10:50:00,331.26,331.26,330.69,331.02,12713.0,325.7418,325.7418,325.1813,325.5058,12713.0
2023-03-21 10:55:00,331.08,331.34,330.89,331.11,7943.0,325.5648,325.8205,325.378,325.5943,7943.0
2023-03-21 11:00:00,331.0,331.03,330.43,330.43,6588.0,325.4861,325.5156,324.9256,324.9256,6588.0
2023-03-21 11:05:00,330.56,330.64,330.36,330.53,7903.0,325.0535,325.1321,324.8568,325.024,7903.0
2023-03-21 11:10:00,330.59,330.68,330.43,330.47,11267.0,325.083,325.1715,324.9256,324.965,11267.0
2023-03-21 11:15:00,330.48,330.51,329.92,330.03,17684.0,324.9748,325.0043,324.4241,324.5323,17684.0
2023-03-21 11:20:00,330.01,330.03,329.73,329.87,10056.0,324.5126,324.5323,324.2373,324.375,10056.0
2023-03-21 11:25:00,330.1,330.13,329.6,329.6,11523.0,324.6011,324.6306,324.1095,324.1095,11523.0
2023-03-21 11:30:00,329.63,330.0,329.61,329.66,11654.0,324.139,324.5028,324.1193,324.1685,11654.0
2023-03-21 11:35:00,329.6,329.77,329.19,329.25,9867.0,324.1095,324.2766,323.7063,323.7653,9867.0
2023-03-21 11:40:00,329.3,329.51,329.02,329.34,12993.0,323.8145,324.021,323.5391,323.8538,12993.0
2023-03-21 11:45:00,329.32,329.88,329.27,329.88,8364.0,323.8341,324.3848,323.785,324.3848,8364.0
2023-03-21 11:50:00,329.94,330.06,329.36,329.51,21350.0,324.4438,324.5618,323.8735,324.021,21350.0
2023-03-21 11:55:00,329.43,329.66,329.33,329.4,13086.0,323.9423,324.1685,323.844,323.9128,13086.0
2023-03-21 12:00:00,329.4,329.43,328.88,329.36,14731.0,323.9128,323.9423,323.4014,323.8735,14731.0
2023-03-21 12:05:00,329.36,329.46,329.18,329.37,13375.0,323.8735,323.9718,323.6965,323.8833,13375.0
2023-03-21 12:10:00,329.38,329.48,329.18,329.19,13670.0,323.8931,323.9915,323.6965,323.7063,13670.0
2023-03-21 12:15:00,329.3,329.64,329.19,329.64,13809.0,323.8145,324.1488,323.7063,324.1488,13809.0
2023-03-21 12:20:00,329.52,329.52,329.08,329.23,12848.0,324.0308,324.0308,323.5981,323.7456,12848.0
2023-03-21 12:25:00,329.13,329.31,329.06,329.23,9529.0,323.6473,323.8243,323.5784,323.7456,9529.0
2023-03-21 12:30:00,329.26,329.34,329.1,329.13,8455.0,323.7751,323.8538,323.6178,323.6473,8455.0
2023-03-21 12:35:00,329.25,329.37,329.0,329.24,9757.0,323.7653,323.8833,323.5194,323.7555,9757.0
2023-03-21 12:40:00,329.2,329.2,328.8,328.92,13019.0,323.7161,323.7161,323.3228,323.4408,13019.0
2023-03-21 12:45:00,328.96,329.04,328.6,328.72,14044.0,323.4801,323.5588,323.1261,323.2441,14044.0
2023-03-21 12:50:00,328.72,328.94,328.46,328.47,11788.0,323.2441,323.4604,322.9884,322.9983,11788.0
2023-03-21 12:55:00,328.46,328.64,328.34,328.47,12560.0,322.9884,323.1654,322.8704,322.9983,12560.0
2023-03-21 13:00:00,328.61,328.72,328.27,328.52,6955.0,323.1359,323.2441,322.8016,323.0474,6955.0
2023-03-21 13:05:00,328.54,328.54,328.07,328.25,10795.0,323.0671,323.0671,322.6049,322.7819,10795.0
2023-03-21 13:10:00,328.3,329.02,328.26,328.93,9257.0,322.8311,323.5391,322.7918,323.4506,9257.0
2023-03-21 13:15:00,328.9,329.1,328.79,328.83,8029.0,323.4211,323.6178,323.3129,323.3523,8029.0
2023-03-21 13:20:00,328.91,328.91,328.57,328.75,11040.0,323.4309,323.4309,323.0966,323.2736,11040.0
2023-03-21 13:25:00,328.78,329.3,328.76,329.23,33515.0,323.3031,323.8145,323.2834,323.7456,33515.0
2023-03-21 13:30:00,329.28,329.43,328.92,329.19,9442.0,323.7948,323.9423,323.4408,323.7063,9442.0
2023-03-21 13:35:00,329.15,329.34,328.97,329.18,9715.0,323.667,323.8538,323.4899,323.6965,9715.0
2023-03-21 13:40:00,329.11,329.56,329.01,329.4,8622.0,323.6276,324.0701,323.5293,323.9128,8622.0
2023-03-21 13:45:00,329.42,329.42,329.18,329.2,15423.0,323.9325,323.9325,323.6965,323.7161,15423.0
2023-03-21 13:50:00,329.16,329.2,328.68,328.72,7856.0,323.6768,323.7161,323.2048,323.2441,7856.0
2023-03-21 13:55:00,328.73,328.83,328.32,328.32,40741.0,323.2539,323.3523,322.8508,322.8508,40741.0
2023-03-21 14:00:00,328.61,328.97,328.61,328.74,13404.0,323.1359,323.4899,323.1359,323.2638,13404.0
2023-03-21 14:05:00,328.75,328.93,328.68,328.75,8362.0,323.2736,323.4506,323.2048,323.2736,8362.0
2023-03-21 14:10:00,328.75,329.02,328.7,329.02,7905.0,323.2736,323.5391,323.2244,323.5391,7905.0
2023-03-21 14:15:00,329.06,329.35,328.79,328.86,15236.0,323.5784,323.8636,323.3129,323.3818,15236.0
2023-03-21 14:20:00,328.9,329.27,328.9,329.1,7022.0,323.4211,323.785,323.4211,323.6178,7022.0
2023-03-21 14:25:00,329.0,329.41,329.0,329.34,11892.0,323.5194,323.9226,323.5194,323.8538,11892.0
2023-03-21 14:30:00,329.33,329.83,329.32,329.6,13298.0,323.844,324.3356,323.8341,324.1095,13298.0
2023-03-21 14:35:00,329.6,329.76,329.36,329.58,13228.0,324.1095,324.2668,323.8735,324.0898,13228.0
2023-03-21 14:40:00,329.69,330.3,329.6,330.22,19725.0,324.198,324.7978,324.1095,324.7191,19725.0
2023-03-21 14:45:00,330.2,330.63,330.2,330.42,22710.0,324.6995,325.1223,324.6995,324.9158,22710.0
2023-03-21 14:50:00,330.43,330.65,330.29,330.56,14968.0,324.9256,325.142,324.788,325.0535,14968.0
2023-03-21 14:55:00,330.52,330.87,330.45,330.73,20383.0,325.0141,325.3583,324.9453,325.2206,20383.0
2023-03-21 15:00:00,330.81,331.05,330.74,331.03,19288.0,325.2993,325.5353,325.2305,325.5156,19288.0
2023-03-21 15:05:00,331.05,331.19,330.71,330.92,17404.0,325.5353,325.673,325.201,325.4075,17404.0
2023-03-21 15:10:00,331.02,331.29,330.88,331.07,17665.0,325.5058,325.7713,325.3681,325.555,17665.0
2023-03-21 15:15:00,331.07,331.38,330.99,331.29,14059.0,325.555,325.8598,325.4763,325.7713,14059.0
2023-03-21 15:20:00,331.33,331.67,331.3,331.51,30875.0,325.8106,326.145,325.7811,325.9876,30875.0
2023-03-21 15:25:00,331.43,331.54,331.11,331.4,22313.0,325.909,326.0171,325.5943,325.8795,22313.0
2023-03-21 15:30:00,331.46,331.46,331.11,331.26,17300.0,325.9385,325.9385,325.5943,325.7418,17300.0
2023-03-21 15:35:00,331.15,331.45,331.12,331.45,25950.0,325.6336,325.9286,325.6041,325.9286,25950.0
2023-03-21 15:40:00,331.56,331.74,331.0,331.34,36501.0,326.0368,326.2138,325.4861,325.8205,36501.0
2023-03-21 15:45:00,331.31,331.33,330.74,331.03,35424.0,325.791,325.8106,325.2305,325.5156,35424.0
2023-03-21 15:50:00,330.94,331.21,330.68,331.01,50502.0,325.4271,325.6926,325.1715,325.496,50502.0
2023-03-21 15:55:00,331.01,331.26,330.66,331.25,114256.0,325.496,325.7418,325.1518,325.732,114256.0
2023-03-22 09:30:00,331.77,332.93,330.65,332.24,40229.0,326.2433,327.384,325.142,326.7055,40229.0
2023-03-22 09:35:00,332.25,332.6,331.44,332.34,26103.0,326.7153,327.0595,325.9188,326.8038,26103.0
2023-03-22 09:40:00,332.31,332.97,331.91,332.24,19635.0,326.7743,327.4233,326.381,326.7055,19635.0
2023-03-22 09:45:00,332.39,333.34,332.38,332.84,18127.0,326.853,327.7872,326.8431,327.2955,18127.0
2023-03-22 09:50:00,332.88,334.45,332.84,333.36,21072.0,327.3348,328.8787,327.2955,327.8068,21072.0
2023-03-22 09:55:00,333.31,333.74,332.81,333.5,13340.0,327.7577,328.1805,327.266,327.9445,13340.0
2023-03-22 10:00:00,333.62,334.66,333.48,334.5,23046.0,328.0625,329.0852,327.9248,328.9278,23046.0
2023-03-22 10:05:00,334.51,334.69,333.98,334.24,16639.0,328.9377,329.1147,328.4165,328.6722,16639.0
2023-03-22 10:10:00,334.38,335.36,334.37,335.33,48659.0,328.8098,329.7735,328.8,329.744,48659.0
2023-03-22 10:15:00,335.4,335.6,334.89,335.09,19579.0,329.8128,330.0095,329.3113,329.508,19579.0
2023-03-22 10:20:00,335.09,335.15,334.36,334.52,15546.0,329.508,329.567,328.7902,328.9475,15546.0
2023-03-22 10:25:00,334.43,334.94,334.35,334.85,12447.0,328.859,329.3605,328.7803,329.272,12447.0
2023-03-22 10:30:00,334.86,335.54,334.76,335.27,23845.0,329.2818,329.9505,329.1835,329.685,23845.0
2023-03-22 10:35:00,335.25,335.25,334.63,334.64,10191.0,329.6653,329.6653,329.0557,329.0655,10191.0
2023-03-22 10:40:00,334.58,334.84,334.44,334.63,8981.0,329.0065,329.2622,328.8688,329.0557,8981.0
2023-03-22 10:45:00,334.61,334.76,334.02,334.25,9825.0,329.036,329.1835,328.4558,328.682,9825.0
2023-03-22 10:50:00,334.31,334.87,334.1,334.67,13426.0,328.741,329.2917,328.5345,329.095,13426.0
2023-03-22 10:55:00,334.54,334.57,333.81,334.11,20130.0,328.9672,328.9967,328.2493,328.5443,20130.0
2023-03-22 11:00:00,334.07,334.25,333.85,334.05,17783.0,328.505,328.682,328.2887,328.4853,17783.0
2023-03-22 11:05:00,333.94,334.2,333.94,333.98,9129.0,328.3772,328.6328,328.3772,328.4165,9129.0
2023-03-22 11:10:00,333.85,333.95,333.42,333.43,8256.0,328.2887,328.387,327.8658,327.8757,8256.0
2023-03-22 11:15:00,333.37,333.85,333.37,333.75,6851.0,327.8167,328.2887,327.8167,328.1903,6851.0
2023-03-22 11:20:00,333.7,333.7,333.25,333.58,8704.0,328.1412,328.1412,327.6987,328.0232,8704.0
2023-03-22 11:25:00,333.61,333.61,333.15,333.42,9971.0,328.0527,328.0527,327.6003,327.8658,9971.0
2023-03-22 11:30:00,333.41,333.57,333.34,333.38,6930.0,327.856,328.0133,327.7872,327.8265,6930.0
2023-03-22 11:35:00,333.32,333.43,333.07,333.11,7825.0,327.7675,327.8757,327.5217,327.561,7825.0
2023-03-22 11:40:00,333.13,333.26,332.56,332.59,21965.0,327.5807,327.7085,327.0201,327.0496,21965.0
2023-03-22 11:45:00,332.59,332.74,332.48,332.65,12924.0,327.0496,327.1971,326.9415,327.1086,12924.0
2023-03-22 11:50:00,332.62,332.65,332.09,332.17,14926.0,327.0791,327.1086,326.558,326.6366,14926.0
2023-03-22 11:55:00,332.15,332.52,331.93,332.46,38989.0,326.617,326.9808,326.4006,326.9218,38989.0
2023-03-22 12:00:00,332.47,332.73,332.44,332.56,11291.0,326.9316,327.1873,326.9021,327.0201,11291.0
2023-03-22 12:05:00,332.56,332.82,332.34,332.42,9808.0,327.0201,327.2758,326.8038,326.8825,9808.0
2023-03-22 12:10:00,332.42,332.9,332.26,332.9,14148.0,326.8825,327.3545,326.7251,327.3545,14148.0
2023-03-22 12:15:00,332.84,333.48,332.72,333.45,11120.0,327.2955,327.9248,327.1775,327.8953,11120.0
2023-03-22 12:20:00,333.48,333.75,333.3,333.67,11181.0,327.9248,328.1903,327.7478,328.1117,11181.0
2023-03-22 12:25:00,333.74,333.74,333.31,333.55,10165.0,328.1805,328.1805,327.7577,327.9937,10165.0
2023-03-22 12:30:00,333.48,333.59,333.09,333.22,10706.0,327.9248,328.033,327.5413,327.6692,10706.0
2023-03-22 12:35:00,333.33,333.49,333.21,333.25,12365.0,327.7773,327.9347,327.6593,327.6987,12365.0
2023-03-22 12:40:00,333.35,333.37,332.9,333.05,7285.0,327.797,327.8167,327.3545,327.502,7285.0
2023-03-22 12:45:00,333.0,333.0,332.67,332.84,5858.0,327.4528,327.4528,327.1283,327.2955,5858.0
2023-03-22 12:50:00,332.84,332.91,332.6,332.69,14823.0,327.2955,327.3643,327.0595,327.148,14823.0
2023-03-22 12:55:00,332.79,333.09,332.65,332.78,13366.0,327.2463,327.5413,327.1086,327.2365,13366.0
2023-03-22 13:00:00,332.83,333.07,332.71,332.88,10369.0,327.2856,327.5217,327.1676,327.3348,10369.0
2023-03-22 13:05:00,332.99,333.18,332.77,333.07,7516.0,327.443,327.6298,327.2266,327.5217,7516.0
2023-03-22 13:10:00,333.14,333.39,332.96,333.3,8376.0,327.5905,327.8363,327.4135,327.7478,8376.0
2023-03-22 13:15:00,333.19,333.39,333.0,333.39,6649.0,327.6397,327.8363,327.4528,327.8363,6649.0
2023-03-22 13:20:00,333.37,333.61,333.31,333.42,8677.0,327.8167,328.0527,327.7577,327.8658,8677.0
2023-03-22 13:25:00,333.45,333.77,333.37,333.77,10165.0,327.8953,328.21,327.8167,328.21,10165.0
2023-03-22 13:30:00,333.8,333.94,333.61,333.61,7686.0,328.2395,328.3772,328.0527,328.0527,7686.0
2023-03-22 13:35:00,333.57,333.72,333.51,333.51,5020.0,328.0133,328.1608,327.9543,327.9543,5020.0
2023-03-22 13:40:00,333.58,333.65,333.49,333.61,3731.0,328.0232,328.092,327.9347,328.0527,3731.0
2023-03-22 13:45:00,333.61,333.95,333.6,333.89,6246.0,328.0527,328.387,328.0428,328.328,6246.0
2023-03-22 13:50:00,333.88,333.95,333.75,333.81,4803.0,328.3182,328.387,328.1903,328.2493,4803.0
2023-03-22 13:55:00,333.81,333.95,333.41,333.41,12835.0,328.2493,328.387,327.856,327.856,12835.0
2023-03-22 14:00:00,333.56,334.92,333.24,334.34,20650.0,328.0035,329.3408,327.6888,328.7705,20650.0
2023-03-22 14:05:00,334.5,334.82,333.86,334.24,10614.0,328.9278,329.2425,328.2985,328.6722,10614.0
2023-03-22 14:10:00,334.23,334.4,333.36,333.6,12368.0,328.6623,328.8295,327.8068,328.0428,12368.0
2023-03-22 14:15:00,333.78,334.25,333.57,334.17,12850.0,328.2198,328.682,328.0133,328.6033,12850.0
2023-03-22 14:20:00,333.96,334.0,333.37,333.48,5704.0,328.3968,328.4362,327.8167,327.9248,5704.0
2023-03-22 14:25:00,333.56,333.77,333.39,333.54,10315.0,328.0035,328.21,327.8363,327.9838,10315.0
2023-03-22 14:30:00,333.48,333.74,333.17,333.57,32163.0,327.9248,328.1805,327.62,328.0133,32163.0
2023-03-22 14:35:00,333.55,333.74,333.0,333.39,17156.0,327.9937,328.1805,327.4528,327.8363,17156.0
2023-03-22 14:40:00,333.48,334.66,333.35,334.33,14855.0,327.9248,329.0852,327.797,328.7607,14855.0
2023-03-22 14:45:00,334.28,334.76,333.73,333.73,10581.0,328.7115,329.1835,328.1707,328.1707,10581.0
2023-03-22 14:50:00,333.75,333.89,333.02,333.06,15768.0,328.1903,328.328,327.4725,327.5118,15768.0
2023-03-22 14:55:00,333.13,333.4,332.7,333.02,15568.0,327.5807,327.8462,327.1578,327.4725,15568.0
2023-03-22 15:00:00,332.95,333.33,332.62,332.86,22719.0,327.4036,327.7773,327.0791,327.3151,22719.0
2023-03-22 15:05:00,332.68,332.83,332.0,332.53,21191.0,327.1381,327.2856,326.4695,326.9906,21191.0
2023-03-22 15:10:00,332.48,333.41,332.45,333.41,18427.0,326.9415,327.856,326.912,327.856,18427.0
2023-03-22 15:15:00,333.34,333.95,333.16,333.8,15613.0,327.7872,328.387,327.6102,328.2395,15613.0
2023-03-22 15:20:00,333.7,334.63,333.7,334.05,9777.0,328.1412,329.0557,328.1412,328.4853,9777.0
2023-03-22 15:25:00,334.14,334.39,333.74,334.3,10038.0,328.5738,328.8197,328.1805,328.7312,10038.0
2023-03-22 15:30:00,334.31,334.31,333.48,333.75,25434.0,328.741,328.741,327.9248,328.1903,25434.0
2023-03-22 15:35:00,333.77,333.91,333.18,333.32,24130.0,328.21,328.3477,327.6298,327.7675,24130.0
2023-03-22 15:40:00,333.52,334.04,333.3,333.57,13726.0,327.9642,328.4755,327.7478,328.0133,13726.0
2023-03-22 15:45:00,333.52,333.81,333.3,333.63,25451.0,327.9642,328.2493,327.7478,328.0723,25451.0
2023-03-22 15:50:00,333.49,333.64,332.64,332.66,40109.0,327.9347,328.0822,327.0988,327.1185,40109.0
2023-03-22 15:55:00,332.77,332.78,330.93,331.03,116315.0,327.2266,327.2365,325.4173,325.5156,116315.0
2023-03-23 09:30:00,330.89,331.86,330.21,331.17,65884.0,325.378,326.3318,324.7093,325.6533,65884.0
2023-03-23 09:35:00,331.07,332.21,330.91,332.03,24747.0,325.555,326.676,325.3976,326.499,24747.0
2023-03-23 09:40:00,332.02,333.7,331.89,333.55,24505.0,326.4891,328.1412,326.3613,327.9937,24505.0
2023-03-23 09:45:00,333.4,334.45,333.07,334.31,17904.0,327.8462,328.8787,327.5217,328.741,17904.0
2023-03-23 09:50:00,334.45,334.91,334.37,334.69,12250.0,328.8787,329.331,328.8,329.1147,12250.0
2023-03-23 09:55:00,334.79,335.23,333.75,334.19,23399.0,329.213,329.6457,328.1903,328.623,23399.0
2023-03-23 10:00:00,334.09,335.22,333.89,334.75,34801.0,328.5247,329.6358,328.328,329.1737,34801.0
2023-03-23 10:05:00,334.75,334.75,333.88,334.3,28568.0,329.1737,329.1737,328.3182,328.7312,28568.0
2023-03-23 10:10:00,334.3,335.23,334.16,335.03,18673.0,328.7312,329.6457,328.5935,329.449,18673.0
2023-03-23 10:15:00,335.09,335.34,334.83,335.14,14620.0,329.508,329.7538,329.2523,329.5572,14620.0
2023-03-23 10:20:00,335.15,335.15,334.33,334.7,13827.0,329.567,329.567,328.7607,329.1245,13827.0
2023-03-23 10:25:00,334.68,334.8,333.62,333.74,21555.0,329.1048,329.2228,328.0625,328.1805,21555.0
2023-03-23 10:30:00,333.63,333.74,333.0,333.33,12053.0,328.0723,328.1805,327.4528,327.7773,12053.0
2023-03-23 10:35:00,333.33,333.34,332.01,332.43,19412.0,327.7773,327.7872,326.4793,326.8923,19412.0
2023-03-23 10:40:00,332.34,332.84,332.34,332.62,9554.0,326.8038,327.2955,326.8038,327.0791,9554.0
2023-03-23 10:45:00,332.69,333.74,332.69,333.58,16638.0,327.148,328.1805,327.148,328.0232,16638.0
2023-03-23 10:50:00,333.72,334.23,333.7,334.23,6824.0,328.1608,328.6623,328.1412,328.6623,6824.0
2023-03-23 10:55:00,334.22,334.84,334.21,334.81,7735.0,328.6525,329.2622,328.6427,329.2327,7735.0
2023-03-23 11:00:00,334.8,335.06,334.43,334.46,14077.0,329.2228,329.4785,328.859,328.8885,14077.0
2023-03-23 11:05:00,334.41,334.48,333.86,334.0,11420.0,328.8393,328.9082,328.2985,328.4362,11420.0
2023-03-23 11:10:00,334.08,334.45,333.9,334.45,6106.0,328.5148,328.8787,328.3378,328.8787,6106.0
2023-03-23 11:15:00,334.12,334.29,333.65,333.65,18520.0,328.5542,328.7213,328.092,328.092,18520.0
2023-03-23 11:20:00,333.54,334.21,333.47,334.19,5565.0,327.9838,328.6427,327.915,328.623,5565.0
2023-03-23 11:25:00,334.18,334.44,333.8,333.8,7252.0,328.6132,328.8688,328.2395,328.2395,7252.0
2023-03-23 11:30:00,333.82,334.19,333.54,333.72,9557.0,328.2592,328.623,327.9838,328.1608,9557.0
2023-03-23 11:35:00,333.89,334.6,333.89,334.06,25444.0,328.328,329.0262,328.328,328.4952,25444.0
2023-03-23 11:40:00,333.97,334.35,333.63,333.63,6520.0,328.4067,328.7803,328.0723,328.0723,6520.0
2023-03-23 11:45:00,333.76,333.89,333.19,333.19,18206.0,328.2002,328.328,327.6397,327.6397,18206.0
2023-03-23 11:50:00,333.25,333.52,333.08,333.19,12122.0,327.6987,327.9642,327.5315,327.6397,12122.0
2023-03-23 11:55:00,333.1,333.66,333.06,333.48,6749.0,327.5512,328.1018,327.5118,327.9248,6749.0
2023-03-23 12:00:00,333.55,333.69,333.1,333.15,6347.0,327.9937,328.1313,327.5512,327.6003,6347.0
2023-03-23 12:05:00,333.33,333.99,333.27,333.97,6759.0,327.7773,328.4263,327.7183,328.4067,6759.0
2023-03-23 12:10:00,333.96,334.19,333.34,333.56,26820.0,328.3968,328.623,327.7872,328.0035,26820.0
2023-03-23 12:15:00,333.56,334.02,333.48,333.82,9467.0,328.0035,328.4558,327.9248,328.2592,9467.0
2023-03-23 12:20:00,333.71,333.71,333.06,333.22,9908.0,328.151,328.151,327.5118,327.6692,9908.0
2023-03-23 12:25:00,333.22,333.92,333.15,333.68,12952.0,327.6692,328.3575,327.6003,328.1215,12952.0
2023-03-23 12:30:00,333.64,334.16,333.61,333.69,6938.0,328.0822,328.5935,328.0527,328.1313,6938.0
2023-03-23 12:35:00,333.76,333.79,333.32,333.43,11004.0,328.2002,328.2297,327.7675,327.8757,11004.0
2023-03-23 12:40:00,333.3,333.5,333.25,333.42,11237.0,327.7478,327.9445,327.6987,327.8658,11237.0
2023-03-23 12:45:00,333.34,333.51,332.92,333.3,15063.0,327.7872,327.9543,327.3741,327.7478,15063.0
2023-03-23 12:50:00,333.31,333.48,333.14,333.41,9537.0,327.7577,327.9248,327.5905,327.856,9537.0
2023-03-23 12:55:00,333.36,333.71,332.94,332.94,17580.0,327.8068,328.151,327.3938,327.3938,17580.0
2023-03-23 13:00:00,332.94,333.07,332.62,332.64,45712.0,327.3938,327.5217,327.0791,327.0988,45712.0
2023-03-23 13:05:00,332.63,332.91,332.14,332.39,27264.0,327.089,327.3643,326.6071,326.853,27264.0
2023-03-23 13:10:00,332.48,333.03,332.35,332.97,22105.0,326.9415,327.4823,326.8136,327.4233,22105.0
2023-03-23 13:15:00,332.92,333.23,332.62,333.14,9125.0,327.3741,327.679,327.0791,327.5905,9125.0
2023-03-23 13:20:00,333.05,333.14,332.17,332.17,22651.0,327.502,327.5905,326.6366,326.6366,22651.0
2023-03-23 13:25:00,332.18,332.29,331.55,331.77,18161.0,326.6465,326.7546,326.027,326.2433,18161.0
2023-03-23 13:30:00,331.86,332.18,331.85,332.02,9408.0,326.3318,326.6465,326.322,326.4891,9408.0
2023-03-23 13:35:00,332.04,332.09,331.71,331.71,11989.0,326.5088,326.558,326.1843,326.1843,11989.0
2023-03-23 13:40:00,331.7,332.07,331.7,332.03,11517.0,326.1745,326.5383,326.1745,326.499,11517.0
2023-03-23 13:45:00,332.04,332.1,331.5,331.75,24187.0,326.5088,326.5678,325.9778,326.2236,24187.0
2023-03-23 13:50:00,331.75,332.21,331.55,332.06,9578.0,326.2236,326.676,326.027,326.5285,9578.0
2023-03-23 13:55:00,332.06,332.25,331.97,332.11,26713.0,326.5285,326.7153,326.44,326.5776,26713.0
2023-03-23 14:00:00,332.23,332.61,332.18,332.6,15253.0,326.6956,327.0693,326.6465,327.0595,15253.0
2023-03-23 14:05:00,332.71,333.12,332.71,333.1,9302.0,327.1676,327.5708,327.1676,327.5512,9302.0
2023-03-23 14:10:00,333.13,333.54,332.97,333.54,4842.0,327.5807,327.9838,327.4233,327.9838,4842.0
2023-03-23 14:15:00,333.43,333.66,333.32,333.43,11509.0,327.8757,328.1018,327.7675,327.8757,11509.0
2023-03-23 14:20:00,333.36,333.54,332.99,333.36,13352.0,327.8068,327.9838,327.443,327.8068,13352.0
2023-03-23 14:25:00,333.48,333.82,333.36,333.38,13438.0,327.9248,328.2592,327.8068,327.8265,13438.0
2023-03-23 14:30:00,333.38,333.7,332.98,333.3,12886.0,327.8265,328.1412,327.4331,327.7478,12886.0
2023-03-23 14:35:00,333.39,333.72,333.32,333.45,10745.0,327.8363,328.1608,327.7675,327.8953,10745.0
2023-03-23 14:40:00,333.36,333.46,332.47,332.47,12210.0,327.8068,327.9052,326.9316,326.9316,12210.0
2023-03-23 14:45:00,332.55,333.01,332.29,332.32,9569.0,327.0103,327.4627,326.7546,326.7841,9569.0
2023-03-23 14:50:00,332.24,332.46,331.94,331.94,8788.0,326.7055,326.9218,326.4105,326.4105,8788.0
2023-03-23 14:55:00,331.87,332.42,331.78,332.42,9163.0,326.3416,326.8825,326.2531,326.8825,9163.0
2023-03-23 15:00:00,332.49,333.66,332.49,333.04,20703.0,326.9513,328.1018,326.9513,327.4922,20703.0
2023-03-23 15:05:00,333.06,333.37,332.63,333.37,10829.0,327.5118,327.8167,327.089,327.8167,10829.0
2023-03-23 15:10:00,333.48,333.67,333.09,333.41,9098.0,327.9248,328.1117,327.5413,327.856,9098.0
2023-03-23 15:15:00,333.47,333.68,332.73,332.82,10886.0,327.915,328.1215,327.1873,327.2758,10886.0
2023-03-23 15:20:00,332.73,332.83,332.04,332.68,13495.0,327.1873,327.2856,326.5088,327.1381,13495.0
2023-03-23 15:25:00,332.69,333.29,332.68,332.71,10938.0,327.148,327.738,327.1381,327.1676,10938.0
2023-03-23 15:30:00,332.64,332.84,332.44,332.83,13037.0,327.0988,327.2955,326.9021,327.2856,13037.0
2023-03-23 15:35:00,332.91,333.37,332.88,333.31,16331.0,327.3643,327.8167,327.3348,327.7577,16331.0
2023-03-23 15:40:00,333.28,333.49,333.04,333.41,13360.0,327.7282,327.9347,327.4922,327.856,13360.0
2023-03-23 15:45:00,333.42,333.92,333.14,333.16,35055.0,327.8658,328.3575,327.5905,327.6102,35055.0
2023-03-23 15:50:00,333.23,334.03,333.07,333.4,48825.0,327.679,328.4657,327.5217,327.8462,48825.0
2023-03-23 15:55:00,333.4,333.48,332.53,332.53,136712.0,327.8462,327.9248,326.9906,326.9906,136712.0
2023-03-24 09:30:00,332.99,334.0,331.27,331.54,52204.0,327.443,328.4362,325.7516,326.0171,52204.0
2023-03-24 09:35:00,331.63,331.86,329.85,329.99,34511.0,326.1056,326.3318,324.3553,324.493,34511.0
2023-03-24 09:40:00,329.99,330.69,329.18,329.28,22461.0,324.493,325.1813,323.6965,323.7948,22461.0
2023-03-24 09:45:00,329.12,329.75,328.77,329.34,26177.0,323.6375,324.257,323.2933,323.8538,26177.0
2023-03-24 09:50:00,329.23,330.4,329.23,330.36,13905.0,323.7456,324.8961,323.7456,324.8568,13905.0
2023-03-24 09:55:00,330.24,330.7,329.88,330.25,38739.0,324.7388,325.1911,324.3848,324.7486,38739.0
2023-03-24 10:00:00,330.24,331.2,330.23,330.87,26017.0,324.7388,325.6828,324.729,325.3583,26017.0
2023-03-24 10:05:00,331.03,331.78,330.7,331.46,25857.0,325.5156,326.2531,325.1911,325.9385,25857.0
2023-03-24 10:10:00,331.45,332.16,331.38,331.58,13681.0,325.9286,326.6268,325.8598,326.0565,13681.0
2023-03-24 10:15:00,331.55,331.61,330.94,331.22,9826.0,326.027,326.086,325.4271,325.7025,9826.0
2023-03-24 10:20:00,331.12,332.2,330.88,332.2,24215.0,325.6041,326.6661,325.3681,326.6661,24215.0
2023-03-24 10:25:00,332.24,333.06,332.07,332.8,15570.0,326.7055,327.5118,326.5383,327.2561,15570.0
2023-03-24 10:30:00,332.89,333.13,332.51,332.98,21496.0,327.3446,327.5807,326.971,327.4331,21496.0
2023-03-24 10:35:00,332.98,333.05,332.31,332.84,22523.0,327.4331,327.502,326.7743,327.2955,22523.0
2023-03-24 10:40:00,332.84,332.84,332.22,332.33,14683.0,327.2955,327.2955,326.6858,326.794,14683.0
2023-03-24 10:45:00,332.34,332.8,332.21,332.55,18096.0,326.8038,327.2561,326.676,327.0103,18096.0
2023-03-24 10:50:00,332.54,332.74,332.22,332.66,10292.0,327.0005,327.1971,326.6858,327.1185,10292.0
2023-03-24 10:55:00,332.57,333.4,332.52,333.3,18736.0,327.03,327.8462,326.9808,327.7478,18736.0
2023-03-24 11:00:00,333.32,333.63,333.1,333.42,12745.0,327.7675,328.0723,327.5512,327.8658,12745.0
2023-03-24 11:05:00,333.52,333.54,332.94,333.02,21140.0,327.9642,327.9838,327.3938,327.4725,21140.0
2023-03-24 11:10:00,332.94,333.1,332.47,332.51,16830.0,327.3938,327.5512,326.9316,326.971,16830.0
2023-03-24 11:15:00,332.53,333.09,332.53,333.09,15172.0,326.9906,327.5413,326.9906,327.5413,15172.0
2023-03-24 11:20:00,332.99,333.28,332.67,333.28,18143.0,327.443,327.7282,327.1283,327.7282,18143.0
2023-03-24 11:25:00,333.34,333.94,333.32,333.6,19595.0,327.7872,328.3772,327.7675,328.0428,19595.0
2023-03-24 11:30:00,333.53,333.81,333.28,333.64,13720.0,327.974,328.2493,327.7282,328.0822,13720.0
2023-03-24 11:35:00,333.67,333.94,333.67,333.91,10607.0,328.1117,328.3772,328.1117,328.3477,10607.0
2023-03-24 11:40:00,333.95,334.25,333.91,334.24,8123.0,328.387,328.682,328.3477,328.6722,8123.0
2023-03-24 11:45:00,334.25,334.72,334.25,334.42,12952.0,328.682,329.1442,328.682,328.8492,12952.0
2023-03-24 11:50:00,334.33,334.72,334.31,334.56,11761.0,328.7607,329.1442,328.741,328.9868,11761.0
2023-03-24 11:55:00,334.61,335.29,334.57,335.19,15268.0,329.036,329.7047,328.9967,329.6063,15268.0
2023-03-24 12:00:00,335.3,335.91,335.22,335.49,23242.0,329.7145,330.3143,329.6358,329.9013,23242.0
2023-03-24 12:05:00,335.43,335.77,335.39,335.55,26587.0,329.8423,330.1767,329.803,329.9603,26587.0
2023-03-24 12:10:00,335.49,335.65,335.38,335.52,17969.0,329.9013,330.0587,329.7932,329.9308,17969.0
2023-03-24 12:15:00,335.53,335.85,335.39,335.81,22945.0,329.9407,330.2553,329.803,330.216,22945.0
2023-03-24 12:20:00,335.81,336.12,335.64,336.0,31691.0,330.216,330.5208,330.0488,330.4028,31691.0
2023-03-24 12:25:00,336.05,336.18,335.45,335.62,15325.0,330.452,330.5798,329.862,330.0292,15325.0
2023-03-24 12:30:00,335.61,335.74,335.25,335.36,12585.0,330.0193,330.1472,329.6653,329.7735,12585.0
2023-03-24 12:35:00,335.34,335.6,335.23,335.28,74260.0,329.7538,330.0095,329.6457,329.6948,74260.0
2023-03-24 12:40:00,335.28,335.61,335.2,335.29,10324.0,329.6948,330.0193,329.6162,329.7047,10324.0
2023-03-24 12:45:00,335.23,335.58,335.21,335.38,10962.0,329.6457,329.9898,329.626,329.7932,10962.0
2023-03-24 12:50:00,335.45,335.99,335.2,335.31,16788.0,329.862,330.393,329.6162,329.7243,16788.0
2023-03-24 12:55:00,335.28,335.58,335.22,335.36,5731.0,329.6948,329.9898,329.6358,329.7735,5731.0
2023-03-24 13:00:00,335.48,335.66,335.14,335.36,9077.0,329.8915,330.0685,329.5572,329.7735,9077.0
2023-03-24 13:05:00,335.39,335.62,335.25,335.47,12751.0,329.803,330.0292,329.6653,329.8817,12751.0
2023-03-24 13:10:00,335.49,335.64,335.36,335.51,8272.0,329.9013,330.0488,329.7735,329.921,8272.0
2023-03-24 13:15:00,335.55,335.57,335.3,335.31,6156.0,329.9603,329.98,329.7145,329.7243,6156.0
2023-03-24 13:20:00,335.28,335.5,335.15,335.28,6217.0,329.6948,329.9112,329.567,329.6948,6217.0
2023-03-24 13:25:00,335.39,335.94,335.39,335.8,19125.0,329.803,330.3438,329.803,330.2062,19125.0
2023-03-24 13:30:00,335.91,336.1,335.79,335.85,9787.0,330.3143,330.5012,330.1963,330.2553,9787.0
2023-03-24 13:35:00,335.85,335.91,335.59,335.84,11553.0,330.2553,330.3143,329.9997,330.2455,11553.0
2023-03-24 13:40:00,335.87,335.95,335.54,335.82,18834.0,330.275,330.3537,329.9505,330.2258,18834.0
2023-03-24 13:45:00,335.95,336.07,335.55,335.7,18439.0,330.3537,330.4717,329.9603,330.1078,18439.0
2023-03-24 13:50:00,335.65,335.67,335.26,335.49,15165.0,330.0587,330.0783,329.6752,329.9013,15165.0
2023-03-24 13:55:00,335.5,335.61,335.35,335.5,14501.0,329.9112,330.0193,329.7637,329.9112,14501.0
2023-03-24 14:00:00,335.54,335.58,335.18,335.49,14653.0,329.9505,329.9898,329.5965,329.9013,14653.0
2023-03-24 14:05:00,335.48,335.59,335.35,335.48,14269.0,329.8915,329.9997,329.7637,329.8915,14269.0
2023-03-24 14:10:00,335.5,335.72,335.45,335.52,7971.0,329.9112,330.1275,329.862,329.9308,7971.0
2023-03-24 14:15:00,335.5,335.92,335.41,335.57,10449.0,329.9112,330.3242,329.8227,329.98,10449.0
2023-03-24 14:20:00,335.57,335.61,335.28,335.45,8612.0,329.98,330.0193,329.6948,329.862,8612.0
2023-03-24 14:25:00,335.37,335.61,335.36,335.52,5650.0,329.7833,330.0193,329.7735,329.9308,5650.0
2023-03-24 14:30:00,335.52,336.25,335.48,336.09,16686.0,329.9308,330.6487,329.8915,330.4913,16686.0
2023-03-24 14:35:00,336.03,336.52,336.03,336.42,17444.0,330.4323,330.9142,330.4323,330.8158,17444.0
2023-03-24 14:40:00,336.31,336.35,336.02,336.27,15079.0,330.7077,330.747,330.4225,330.6683,15079.0
2023-03-24 14:45:00,336.2,336.3,335.81,335.98,9330.0,330.5995,330.6978,330.216,330.3832,9330.0
2023-03-24 14:50:00,335.9,336.35,335.83,336.26,18059.0,330.3045,330.747,330.2357,330.6585,18059.0
2023-03-24 14:55:00,336.37,336.81,336.3,336.49,19496.0,330.7667,331.1993,330.6978,330.8847,19496.0
2023-03-24 15:00:00,336.4,336.44,335.68,336.0,17685.0,330.7962,330.8355,330.0882,330.4028,17685.0
2023-03-24 15:05:00,336.01,336.07,335.65,335.93,21764.0,330.4127,330.4717,330.0587,330.334,21764.0
2023-03-24 15:10:00,335.97,336.35,335.87,336.2,17780.0,330.3733,330.747,330.275,330.5995,17780.0
2023-03-24 15:15:00,336.15,336.49,336.13,336.28,12640.0,330.5503,330.8847,330.5307,330.6782,12640.0
2023-03-24 15:20:00,336.27,336.77,336.2,336.61,22600.0,330.6683,331.16,330.5995,331.0027,22600.0
2023-03-24 15:25:00,336.59,336.83,336.35,336.66,24354.0,330.983,331.219,330.747,331.0518,24354.0
2023-03-24 15:30:00,336.7,336.93,336.36,336.48,17225.0,331.0912,331.3173,330.7568,330.8748,17225.0
2023-03-24 15:35:00,336.49,336.72,336.18,336.36,30283.0,330.8847,331.1108,330.5798,330.7568,30283.0
2023-03-24 15:40:00,336.32,336.35,335.67,335.87,29086.0,330.7175,330.747,330.0783,330.275,29086.0
2023-03-24 15:45:00,335.78,336.09,335.39,335.65,39651.0,330.1865,330.4913,329.803,330.0587,39651.0
2023-03-24 15:50:00,335.57,335.9,335.36,335.65,73761.0,329.98,330.3045,329.7735,330.0587,73761.0
2023-03-24 15:55:00,335.59,336.25,335.34,336.16,134850.0,329.9997,330.6487,329.7538,330.5602,134850.0
2023-03-27 09:30:00,327.8,329.64,323.26,329.1,311271.0,322.3394,324.1488,317.8751,323.6178,311271.0
2023-03-27 09:35:00,329.11,332.0,329.0,331.64,48820.0,323.6276,326.4695,323.5194,326.1155,48820.0
2023-03-27 09:40:00,331.93,333.14,331.79,332.52,56939.0,326.4006,327.5905,326.263,326.9808,56939.0
2023-03-27 09:45:00,332.52,333.6,331.53,333.58,29028.0,326.9808,328.0428,326.0073,328.0232,29028.0
2023-03-27 09:50:00,333.51,334.8,333.23,334.39,37078.0,327.9543,329.2228,327.679,328.8197,37078.0
2023-03-27 09:55:00,334.59,336.16,334.17,335.55,46319.0,329.0163,330.5602,328.6033,329.9603,46319.0
2023-03-27 10:00:00,335.33,335.33,333.87,334.15,24665.0,329.744,329.744,328.3083,328.5837,24665.0
2023-03-27 10:05:00,334.27,334.89,333.77,334.4,17691.0,328.7017,329.3113,328.21,328.8295,17691.0
2023-03-27 10:10:00,334.57,334.58,333.58,333.79,18089.0,328.9967,329.0065,328.0232,328.2297,18089.0
2023-03-27 10:15:00,333.69,333.69,332.72,333.46,21972.0,328.1313,328.1313,327.1775,327.9052,21972.0
2023-03-27 10:20:00,333.46,334.0,333.33,333.64,21584.0,327.9052,328.4362,327.7773,328.0822,21584.0
2023-03-27 10:25:00,333.67,335.13,333.67,335.08,20593.0,328.1117,329.5473,328.1117,329.4982,20593.0
2023-03-27 10:30:00,335.0,335.14,334.17,334.17,24221.0,329.4195,329.5572,328.6033,328.6033,24221.0
2023-03-27 10:35:00,334.25,334.49,333.77,334.02,13373.0,328.682,328.918,328.21,328.4558,13373.0
2023-03-27 10:40:00,334.08,334.24,333.71,333.71,12696.0,328.5148,328.6722,328.151,328.151,12696.0
2023-03-27 10:45:00,333.59,333.7,333.19,333.4,15597.0,328.033,328.1412,327.6397,327.8462,15597.0
2023-03-27 10:50:00,333.41,333.67,332.97,333.62,18718.0,327.856,328.1117,327.4233,328.0625,18718.0
2023-03-27 10:55:00,333.73,334.51,333.56,334.44,19549.0,328.1707,328.9377,328.0035,328.8688,19549.0
2023-03-27 11:00:00,334.54,335.34,334.49,334.97,30466.0,328.9672,329.7538,328.918,329.39,30466.0
2023-03-27 11:05:00,334.98,335.07,334.71,334.95,19430.0,329.3998,329.4883,329.1343,329.3703,19430.0
2023-03-27 11:10:00,334.99,335.32,334.84,335.17,7819.0,329.4097,329.7342,329.2622,329.5867,7819.0
2023-03-27 11:15:00,335.16,335.16,334.18,334.18,17352.0,329.5768,329.5768,328.6132,328.6132,17352.0
2023-03-27 11:20:00,334.21,335.23,334.21,334.97,9243.0,328.6427,329.6457,328.6427,329.39,9243.0
2023-03-27 11:25:00,335.07,335.46,335.03,335.12,10263.0,329.4883,329.8718,329.449,329.5375,10263.0
2023-03-27 11:30:00,335.17,335.52,334.96,335.13,12283.0,329.5867,329.9308,329.3802,329.5473,12283.0
2023-03-27 11:35:00,335.24,335.24,334.75,334.8,8534.0,329.6555,329.6555,329.1737,329.2228,8534.0
2023-03-27 11:40:00,334.73,335.36,334.67,334.73,17779.0,329.154,329.7735,329.095,329.154,17779.0
2023-03-27 11:45:00,334.74,334.92,334.66,334.85,6558.0,329.1638,329.3408,329.0852,329.272,6558.0
2023-03-27 11:50:00,334.72,334.72,334.41,334.64,10804.0,329.1442,329.1442,328.8393,329.0655,10804.0
2023-03-27 11:55:00,334.48,334.77,334.23,334.54,9833.0,328.9082,329.1933,328.6623,328.9672,9833.0
2023-03-27 12:00:00,334.42,334.66,334.15,334.38,8956.0,328.8492,329.0852,328.5837,328.8098,8956.0
2023-03-27 12:05:00,334.24,334.5,334.0,334.19,6711.0,328.6722,328.9278,328.4362,328.623,6711.0
2023-03-27 12:10:00,334.27,334.34,334.0,334.23,2378.0,328.7017,328.7705,328.4362,328.6623,2378.0
2023-03-27 12:15:00,334.36,334.78,334.31,334.55,8932.0,328.7902,329.2032,328.741,328.977,8932.0
2023-03-27 12:20:00,334.56,335.25,334.56,335.04,8141.0,328.9868,329.6653,328.9868,329.4588,8141.0
2023-03-27 12:25:00,335.01,335.11,334.77,334.88,6521.0,329.4293,329.5277,329.1933,329.3015,6521.0
2023-03-27 12:30:00,334.92,335.21,334.71,334.91,6480.0,329.3408,329.626,329.1343,329.331,6480.0
2023-03-27 12:35:00,334.99,335.04,334.75,334.88,4049.0,329.4097,329.4588,329.1737,329.3015,4049.0
2023-03-27 12:40:00,334.85,334.97,334.61,334.85,6971.0,329.272,329.39,329.036,329.272,6971.0
2023-03-27 12:45:00,334.93,334.93,334.37,334.53,4799.0,329.3507,329.3507,328.8,328.9573,4799.0
2023-03-27 12:50:00,334.45,334.46,334.0,334.14,6718.0,328.8787,328.8885,328.4362,328.5738,6718.0
2023-03-27 12:55:00,334.16,334.22,333.55,333.71,19539.0,328.5935,328.6525,327.9937,328.151,19539.0
2023-03-27 13:00:00,333.74,334.49,333.73,334.21,15946.0,328.1805,328.918,328.1707,328.6427,15946.0
2023-03-27 13:05:00,334.2,334.79,334.06,334.23,9006.0,328.6328,329.213,328.4952,328.6623,9006.0
2023-03-27 13:10:00,334.12,334.46,334.1,334.1,8035.0,328.5542,328.8885,328.5345,328.5345,8035.0
2023-03-27 13:15:00,334.2,335.03,334.1,334.97,8966.0,328.6328,329.449,328.5345,329.39,8966.0
2023-03-27 13:20:00,335.05,335.16,334.75,335.16,7028.0,329.4687,329.5768,329.1737,329.5768,7028.0
2023-03-27 13:25:00,335.08,335.59,335.06,335.51,7908.0,329.4982,329.9997,329.4785,329.921,7908.0
2023-03-27 13:30:00,335.59,335.88,335.38,335.52,16323.0,329.9997,330.2848,329.7932,329.9308,16323.0
2023-03-27 13:35:00,335.55,335.67,335.12,335.14,12949.0,329.9603,330.0783,329.5375,329.5572,12949.0
2023-03-27 13:40:00,335.28,335.47,335.1,335.39,5296.0,329.6948,329.8817,329.5178,329.803,5296.0
2023-03-27 13:45:00,335.41,335.76,335.34,335.74,7931.0,329.8227,330.1668,329.7538,330.1472,7931.0
2023-03-27 13:50:00,335.65,335.8,335.42,335.52,13026.0,330.0587,330.2062,329.8325,329.9308,13026.0
2023-03-27 13:55:00,335.46,335.47,335.14,335.14,4325.0,329.8718,329.8817,329.5572,329.5572,4325.0
2023-03-27 14:00:00,335.13,335.34,334.71,334.83,11296.0,329.5473,329.7538,329.1343,329.2523,11296.0
2023-03-27 14:05:00,334.79,335.15,334.51,335.13,8510.0,329.213,329.567,328.9377,329.5473,8510.0
2023-03-27 14:10:00,335.05,335.24,334.9,335.24,5949.0,329.4687,329.6555,329.3212,329.6555,5949.0
2023-03-27 14:15:00,335.26,335.41,335.12,335.4,11528.0,329.6752,329.8227,329.5375,329.8128,11528.0
2023-03-27 14:20:00,335.48,335.62,335.29,335.33,11000.0,329.8915,330.0292,329.7047,329.744,11000.0
2023-03-27 14:25:00,335.4,335.66,335.35,335.35,9603.0,329.8128,330.0685,329.7637,329.7637,9603.0
2023-03-27 14:30:00,335.34,335.71,335.34,335.59,11908.0,329.7538,330.1177,329.7538,329.9997,11908.0
2023-03-27 14:35:00,335.62,335.78,335.42,335.62,15486.0,330.0292,330.1865,329.8325,330.0292,15486.0
2023-03-27 14:40:00,335.64,335.64,335.22,335.53,9741.0,330.0488,330.0488,329.6358,329.9407,9741.0
2023-03-27 14:45:00,335.54,335.58,335.31,335.48,13758.0,329.9505,329.9898,329.7243,329.8915,13758.0
2023-03-27 14:50:00,335.54,335.61,335.1,335.1,14568.0,329.9505,330.0193,329.5178,329.5178,14568.0
2023-03-27 14:55:00,335.13,335.62,335.07,335.44,15886.0,329.5473,330.0292,329.4883,329.8522,15886.0
2023-03-27 15:00:00,335.48,335.65,335.07,335.1,9435.0,329.8915,330.0587,329.4883,329.5178,9435.0
2023-03-27 15:05:00,335.05,335.05,334.68,334.85,15768.0,329.4687,329.4687,329.1048,329.272,15768.0
2023-03-27 15:10:00,334.8,335.18,334.79,335.09,10732.0,329.2228,329.5965,329.213,329.508,10732.0
2023-03-27 15:15:00,335.09,335.28,334.96,335.19,19678.0,329.508,329.6948,329.3802,329.6063,19678.0
2023-03-27 15:20:00,335.18,335.53,335.13,335.35,17993.0,329.5965,329.9407,329.5473,329.7637,17993.0
2023-03-27 15:25:00,335.4,335.95,335.36,335.55,42173.0,329.8128,330.3537,329.7735,329.9603,42173.0
2023-03-27 15:30:00,335.57,336.22,335.49,336.0,25293.0,329.98,330.6192,329.9013,330.4028,25293.0
2023-03-27 15:35:00,336.01,336.12,335.55,335.76,16788.0,330.4127,330.5208,329.9603,330.1668,16788.0
2023-03-27 15:40:00,335.77,336.11,335.6,335.83,27904.0,330.1767,330.511,330.0095,330.2357,27904.0
2023-03-27 15:45:00,335.87,335.91,335.13,335.18,40460.0,330.275,330.3143,329.5473,329.5965,40460.0
2023-03-27 15:50:00,335.08,335.13,334.49,334.65,68236.0,329.4982,329.5473,328.918,329.0753,68236.0
2023-03-27 15:55:00,334.68,335.04,334.29,334.76,126099.0,329.1048,329.4588,328.7213,329.1835,126099.0
2023-03-28 09:30:00,335.8,336.9,334.71,336.14,53309.0,330.2062,331.2878,329.1343,330.5405,53309.0
2023-03-28 09:35:00,336.42,337.58,336.11,336.65,16251.0,330.8158,331.9565,330.511,331.042,16251.0
2023-03-28 09:40:00,336.31,336.98,336.01,336.91,20190.0,330.7077,331.3665,330.4127,331.2977,20190.0
2023-03-28 09:45:00,336.84,337.22,336.46,337.02,8106.0,331.2288,331.6025,330.8552,331.4059,8106.0
2023-03-28 09:50:00,336.97,337.5,336.53,337.4,7251.0,331.3567,331.8779,330.924,331.7795,7251.0
2023-03-28 09:55:00,337.3,338.27,337.3,338.05,27352.0,331.6812,332.635,331.6812,332.4187,27352.0
2023-03-28 10:00:00,337.93,338.83,337.93,338.62,17307.0,332.3007,333.1857,332.3007,332.9792,17307.0
2023-03-28 10:05:00,338.52,338.52,337.87,337.94,14135.0,332.8809,332.8809,332.2417,332.3105,14135.0
2023-03-28 10:10:00,338.0,338.05,337.45,337.53,8518.0,332.3695,332.4187,331.8287,331.9074,8518.0
2023-03-28 10:15:00,337.59,337.76,337.25,337.29,6801.0,331.9664,332.1335,331.632,331.6714,6801.0
2023-03-28 10:20:00,337.29,337.3,336.64,336.81,10600.0,331.6714,331.6812,331.0322,331.1993,10600.0
2023-03-28 10:25:00,336.84,337.34,336.64,336.74,23862.0,331.2288,331.7205,331.0322,331.1305,23862.0
2023-03-28 10:30:00,336.74,336.89,336.35,336.66,17388.0,331.1305,331.278,330.747,331.0518,17388.0
2023-03-28 10:35:00,336.71,336.82,336.12,336.38,12827.0,331.101,331.2092,330.5208,330.7765,12827.0
2023-03-28 10:40:00,336.47,336.61,336.29,336.39,9530.0,330.865,331.0027,330.688,330.7863,9530.0
2023-03-28 10:45:00,336.31,336.4,335.7,335.78,5840.0,330.7077,330.7962,330.1078,330.1865,5840.0
2023-03-28 10:50:00,335.79,335.94,335.48,335.53,7083.0,330.1963,330.3438,329.8915,329.9407,7083.0
2023-03-28 10:55:00,335.46,335.62,335.22,335.61,8932.0,329.8718,330.0292,329.6358,330.0193,8932.0
2023-03-28 11:00:00,335.62,336.02,335.56,335.86,9340.0,330.0292,330.4225,329.9702,330.2652,9340.0
2023-03-28 11:05:00,335.8,335.9,335.55,335.68,6176.0,330.2062,330.3045,329.9603,330.0882,6176.0
2023-03-28 11:10:00,335.67,336.15,335.27,336.02,18879.0,330.0783,330.5503,329.685,330.4225,18879.0
2023-03-28 11:15:00,336.01,336.35,336.01,336.19,13058.0,330.4127,330.747,330.4127,330.5897,13058.0
2023-03-28 11:20:00,336.21,336.51,336.06,336.46,16436.0,330.6093,330.9043,330.4618,330.8552,16436.0
2023-03-28 11:25:00,336.45,336.66,335.85,336.15,17803.0,330.8453,331.0518,330.2553,330.5503,17803.0
2023-03-28 11:30:00,336.17,336.45,335.93,335.96,15777.0,330.57,330.8453,330.334,330.3635,15777.0
2023-03-28 11:35:00,335.93,335.97,335.49,335.68,16933.0,330.334,330.3733,329.9013,330.0882,16933.0
2023-03-28 11:40:00,335.68,335.87,335.28,335.68,10625.0,330.0882,330.275,329.6948,330.0882,10625.0
2023-03-28 11:45:00,335.78,335.93,335.71,335.88,8683.0,330.1865,330.334,330.1177,330.2848,8683.0
2023-03-28 11:50:00,335.91,335.95,335.69,335.81,7250.0,330.3143,330.3537,330.098,330.216,7250.0
2023-03-28 11:55:00,335.73,335.85,335.52,335.63,5808.0,330.1373,330.2553,329.9308,330.039,5808.0
2023-03-28 12:00:00,335.63,335.68,335.37,335.39,6282.0,330.039,330.0882,329.7833,329.803,6282.0
2023-03-28 12:05:00,335.31,335.61,335.27,335.34,3548.0,329.7243,330.0193,329.685,329.7538,3548.0
2023-03-28 12:10:00,335.28,335.39,335.18,335.32,4647.0,329.6948,329.803,329.5965,329.7342,4647.0
2023-03-28 12:15:00,335.36,335.55,335.27,335.55,4706.0,329.7735,329.9603,329.685,329.9603,4706.0
2023-03-28 12:20:00,335.56,335.77,335.46,335.62,5396.0,329.9702,330.1767,329.8718,330.0292,5396.0
2023-03-28 12:25:00,335.65,335.92,335.65,335.72,7130.0,330.0587,330.3242,330.0587,330.1275,7130.0
2023-03-28 12:30:00,335.72,335.96,335.71,335.94,3528.0,330.1275,330.3635,330.1177,330.3438,3528.0
2023-03-28 12:35:00,335.98,336.28,335.89,336.18,14806.0,330.3832,330.6782,330.2947,330.5798,14806.0
2023-03-28 12:40:00,336.27,336.27,335.58,335.91,18315.0,330.6683,330.6683,329.9898,330.3143,18315.0
2023-03-28 12:45:00,335.96,335.96,335.8,335.84,3159.0,330.3635,330.3635,330.2062,330.2455,3159.0
2023-03-28 12:50:00,335.8,335.96,335.75,335.89,4341.0,330.2062,330.3635,330.157,330.2947,4341.0
2023-03-28 12:55:00,335.94,336.01,335.76,336.01,5460.0,330.3438,330.4127,330.1668,330.4127,5460.0
2023-03-28 13:00:00,335.99,336.17,335.93,335.95,3990.0,330.393,330.57,330.334,330.3537,3990.0
2023-03-28 13:05:00,335.89,336.09,335.73,335.83,7097.0,330.2947,330.4913,330.1373,330.2357,7097.0
2023-03-28 13:10:00,335.82,335.91,335.55,335.65,9225.0,330.2258,330.3143,329.9603,330.0587,9225.0
2023-03-28 13:15:00,335.61,335.91,335.6,335.91,4795.0,330.0193,330.3143,330.0095,330.3143,4795.0
2023-03-28 13:20:00,335.95,335.95,335.58,335.63,4971.0,330.3537,330.3537,329.9898,330.039,4971.0
2023-03-28 13:25:00,335.6,336.0,335.41,336.0,6173.0,330.0095,330.4028,329.8227,330.4028,6173.0
2023-03-28 13:30:00,335.94,336.05,335.67,335.72,6480.0,330.3438,330.452,330.0783,330.1275,6480.0
2023-03-28 13:35:00,335.79,336.1,335.71,335.96,9872.0,330.1963,330.5012,330.1177,330.3635,9872.0
2023-03-28 13:40:00,335.88,336.09,335.83,336.05,10653.0,330.2848,330.4913,330.2357,330.452,10653.0
2023-03-28 13:45:00,335.98,336.18,335.9,336.16,13426.0,330.3832,330.5798,330.3045,330.5602,13426.0
2023-03-28 13:50:00,336.15,336.15,335.69,335.69,8925.0,330.5503,330.5503,330.098,330.098,8925.0
2023-03-28 13:55:00,335.75,335.88,335.48,335.61,10552.0,330.157,330.2848,329.8915,330.0193,10552.0
2023-03-28 14:00:00,335.62,335.9,335.57,335.9,11408.0,330.0292,330.3045,329.98,330.3045,11408.0
2023-03-28 14:05:00,335.81,335.85,335.61,335.61,10715.0,330.216,330.2553,330.0193,330.0193,10715.0
2023-03-28 14:10:00,335.61,335.82,335.51,335.81,11430.0,330.0193,330.2258,329.921,330.216,11430.0
2023-03-28 14:15:00,335.85,336.43,335.82,336.3,13880.0,330.2553,330.8257,330.2258,330.6978,13880.0
2023-03-28 14:20:00,336.28,336.32,336.16,336.25,8892.0,330.6782,330.7175,330.5602,330.6487,8892.0
2023-03-28 14:25:00,336.31,336.6,336.1,336.55,10709.0,330.7077,330.9928,330.5012,330.9437,10709.0
2023-03-28 14:30:00,336.54,336.95,336.49,336.73,25624.0,330.9338,331.337,330.8847,331.1207,25624.0
2023-03-28 14:35:00,336.72,336.75,336.46,336.55,11609.0,331.1108,331.1403,330.8552,330.9437,11609.0
2023-03-28 14:40:00,336.51,336.85,336.51,336.72,9622.0,330.9043,331.2387,330.9043,331.1108,9622.0
2023-03-28 14:45:00,336.8,337.1,336.72,336.76,9189.0,331.1895,331.4845,331.1108,331.1502,9189.0
2023-03-28 14:50:00,336.73,336.89,336.69,336.78,7951.0,331.1207,331.278,331.0813,331.1698,7951.0
2023-03-28 14:55:00,336.8,336.92,336.76,336.89,9166.0,331.1895,331.3075,331.1502,331.278,9166.0
2023-03-28 15:00:00,336.85,337.07,336.85,337.04,10536.0,331.2387,331.455,331.2387,331.4255,10536.0
2023-03-28 15:05:00,337.03,337.13,336.91,336.91,13788.0,331.4157,331.514,331.2977,331.2977,13788.0
2023-03-28 15:10:00,336.94,337.08,336.83,336.95,10643.0,331.3272,331.4649,331.219,331.337,10643.0
2023-03-28 15:15:00,336.92,336.99,336.66,336.85,14488.0,331.3075,331.3764,331.0518,331.2387,14488.0
2023-03-28 15:20:00,336.83,337.0,336.79,336.9,18662.0,331.219,331.3862,331.1797,331.2878,18662.0
2023-03-28 15:25:00,336.91,336.93,336.5,336.64,12047.0,331.2977,331.3173,330.8945,331.0322,12047.0
2023-03-28 15:30:00,336.59,336.82,336.47,336.81,19177.0,330.983,331.2092,330.865,331.1993,19177.0
2023-03-28 15:35:00,336.85,336.94,336.56,336.69,16773.0,331.2387,331.3272,330.9535,331.0813,16773.0
2023-03-28 15:40:00,336.64,336.96,336.6,336.96,16189.0,331.0322,331.3469,330.9928,331.3469,16189.0
2023-03-28 15:45:00,336.97,338.12,336.95,337.99,53089.0,331.3567,332.4875,331.337,332.3597,53089.0
2023-03-28 15:50:00,337.94,338.34,337.93,338.27,95690.0,332.3105,332.7039,332.3007,332.635,95690.0
2023-03-28 15:55:00,338.28,338.46,337.54,337.6,135582.0,332.6449,332.8219,331.9172,331.9762,135582.0
2023-03-29 09:30:00,339.35,339.54,337.17,337.91,61841.0,333.697,333.8839,331.5534,332.281,61841.0
2023-03-29 09:35:00,337.54,339.34,337.48,338.94,17339.0,331.9172,333.6872,331.8582,333.2939,17339.0
2023-03-29 09:40:00,338.68,339.12,338.51,339.1,32565.0,333.0382,333.4709,332.871,333.4512,32565.0
2023-03-29 09:45:00,339.08,339.46,338.57,338.83,29896.0,333.4315,333.8052,332.93,333.1857,29896.0
2023-03-29 09:50:00,338.96,339.77,338.82,338.82,20873.0,333.3135,334.11,333.1759,333.1759,20873.0
2023-03-29 09:55:00,338.7,339.01,338.48,339.0,14132.0,333.0579,333.3627,332.8415,333.3529,14132.0
2023-03-29 10:00:00,339.0,339.32,338.72,338.78,13368.0,333.3529,333.6675,333.0775,333.1365,13368.0
2023-03-29 10:05:00,338.76,338.76,337.69,338.1,16451.0,333.1169,333.1169,332.0647,332.4679,16451.0
2023-03-29 10:10:00,338.04,338.04,336.95,337.07,13509.0,332.4089,332.4089,331.337,331.455,13509.0
2023-03-29 10:15:00,337.13,337.41,336.89,337.3,30422.0,331.514,331.7894,331.278,331.6812,30422.0
2023-03-29 10:20:00,337.25,337.6,337.05,337.6,8750.0,331.632,331.9762,331.4354,331.9762,8750.0
2023-03-29 10:25:00,337.49,337.83,337.32,337.57,13180.0,331.868,332.2024,331.7009,331.9467,13180.0
2023-03-29 10:30:00,337.6,337.63,337.0,337.17,17711.0,331.9762,332.0057,331.3862,331.5534,17711.0
2023-03-29 10:35:00,337.17,337.57,337.12,337.56,23936.0,331.5534,331.9467,331.5042,331.9369,23936.0
2023-03-29 10:40:00,337.51,338.09,337.51,338.09,25521.0,331.8877,332.458,331.8877,332.458,25521.0
2023-03-29 10:45:00,338.06,338.77,337.99,338.61,16751.0,332.4285,333.1267,332.3597,332.9694,16751.0
2023-03-29 10:50:00,338.72,338.93,338.62,338.89,8721.0,333.0775,333.284,332.9792,333.2447,8721.0
2023-03-29 10:55:00,338.83,338.89,338.53,338.63,16643.0,333.1857,333.2447,332.8907,332.989,16643.0
2023-03-29 11:00:00,338.54,338.54,338.16,338.2,7138.0,332.9005,332.9005,332.5269,332.5662,7138.0
2023-03-29 11:05:00,338.25,338.5,338.16,338.42,7254.0,332.6154,332.8612,332.5269,332.7825,7254.0
2023-03-29 11:10:00,338.41,338.68,338.41,338.58,9586.0,332.7727,333.0382,332.7727,332.9399,9586.0
2023-03-29 11:15:00,338.57,338.58,337.9,337.95,16581.0,332.93,332.9399,332.2712,332.3204,16581.0
2023-03-29 11:20:00,337.94,338.09,337.81,337.89,7867.0,332.3105,332.458,332.1827,332.2614,7867.0
2023-03-29 11:25:00,337.94,337.95,337.69,337.9,10929.0,332.3105,332.3204,332.0647,332.2712,10929.0
2023-03-29 11:30:00,337.84,338.06,337.63,338.06,15526.0,332.2122,332.4285,332.0057,332.4285,15526.0
2023-03-29 11:35:00,338.06,338.21,337.97,337.98,4408.0,332.4285,332.576,332.34,332.3499,4408.0
2023-03-29 11:40:00,337.98,338.03,337.56,337.56,5273.0,332.3499,332.399,331.9369,331.9369,5273.0
2023-03-29 11:45:00,337.6,337.86,337.6,337.8,3185.0,331.9762,332.2319,331.9762,332.1729,3185.0
2023-03-29 11:50:00,337.83,338.18,337.6,338.18,10578.0,332.2024,332.5465,331.9762,332.5465,10578.0
2023-03-29 11:55:00,338.24,338.51,338.01,338.1,10907.0,332.6055,332.871,332.3794,332.4679,10907.0
2023-03-29 12:00:00,338.15,338.21,337.81,337.95,7485.0,332.517,332.576,332.1827,332.3204,7485.0
2023-03-29 12:05:00,337.96,337.98,337.6,337.68,7388.0,332.3302,332.3499,331.9762,332.0549,7388.0
2023-03-29 12:10:00,337.63,337.87,337.55,337.63,4761.0,332.0057,332.2417,331.927,332.0057,4761.0
2023-03-29 12:15:00,337.6,337.6,337.15,337.19,8753.0,331.9762,331.9762,331.5337,331.573,8753.0
2023-03-29 12:20:00,337.16,337.32,337.07,337.13,7374.0,331.5435,331.7009,331.455,331.514,7374.0
2023-03-29 12:25:00,337.1,337.53,337.09,337.24,13079.0,331.4845,331.9074,331.4747,331.6222,13079.0
2023-03-29 12:30:00,337.29,337.32,336.94,336.99,8644.0,331.6714,331.7009,331.3272,331.3764,8644.0
2023-03-29 12:35:00,337.0,337.0,336.45,336.64,20263.0,331.3862,331.3862,330.8453,331.0322,20263.0
2023-03-29 12:40:00,336.64,336.78,336.46,336.78,15301.0,331.0322,331.1698,330.8552,331.1698,15301.0
2023-03-29 12:45:00,336.78,337.07,336.69,337.0,7442.0,331.1698,331.455,331.0813,331.3862,7442.0
2023-03-29 12:50:00,336.99,337.4,336.99,337.13,7614.0,331.3764,331.7795,331.3764,331.514,7614.0
2023-03-29 12:55:00,337.18,337.24,337.06,337.07,3627.0,331.5632,331.6222,331.4452,331.455,3627.0
2023-03-29 13:00:00,336.96,337.05,336.78,336.83,6463.0,331.3469,331.4354,331.1698,331.219,6463.0
2023-03-29 13:05:00,336.86,336.86,336.57,336.69,12742.0,331.2485,331.2485,330.9633,331.0813,12742.0
2023-03-29 13:10:00,336.72,336.77,336.15,336.25,23802.0,331.1108,331.16,330.5503,330.6487,23802.0
2023-03-29 13:15:00,336.23,336.33,335.9,335.9,7252.0,330.629,330.7273,330.3045,330.3045,7252.0
2023-03-29 13:20:00,335.95,336.12,335.94,335.95,41361.0,330.3537,330.5208,330.3438,330.3537,41361.0
2023-03-29 13:25:00,335.94,336.02,335.72,335.72,6143.0,330.3438,330.4225,330.1275,330.1275,6143.0
2023-03-29 13:30:00,335.77,335.84,335.65,335.74,6222.0,330.1767,330.2455,330.0587,330.1472,6222.0
2023-03-29 13:35:00,335.75,335.98,335.53,335.87,11901.0,330.157,330.3832,329.9407,330.275,11901.0
2023-03-29 13:40:00,335.9,336.4,335.8,336.4,12468.0,330.3045,330.7962,330.2062,330.7962,12468.0
2023-03-29 13:45:00,336.4,336.62,336.31,336.31,4057.0,330.7962,331.0125,330.7077,330.7077,4057.0
2023-03-29 13:50:00,336.31,336.66,336.24,336.25,30767.0,330.7077,331.0518,330.6388,330.6487,30767.0
2023-03-29 13:55:00,336.29,336.53,336.27,336.36,32437.0,330.688,330.924,330.6683,330.7568,32437.0
2023-03-29 14:00:00,336.39,336.4,335.75,335.79,8227.0,330.7863,330.7962,330.157,330.1963,8227.0
2023-03-29 14:05:00,335.76,335.83,335.55,335.75,11275.0,330.1668,330.2357,329.9603,330.157,11275.0
2023-03-29 14:10:00,335.83,336.41,335.81,336.0,6154.0,330.2357,330.806,330.216,330.4028,6154.0
2023-03-29 14:15:00,335.88,335.93,335.55,335.55,7376.0,330.2848,330.334,329.9603,329.9603,7376.0
2023-03-29 14:20:00,335.59,335.59,335.17,335.23,7674.0,329.9997,329.9997,329.5867,329.6457,7674.0
2023-03-29 14:25:00,335.24,335.55,335.19,335.22,6639.0,329.6555,329.9603,329.6063,329.6358,6639.0
2023-03-29 14:30:00,335.19,335.19,334.8,334.91,12084.0,329.6063,329.6063,329.2228,329.331,12084.0
2023-03-29 14:35:00,334.92,335.17,334.89,335.12,7539.0,329.3408,329.5867,329.3113,329.5375,7539.0
2023-03-29 14:40:00,335.12,335.36,335.05,335.08,12033.0,329.5375,329.7735,329.4687,329.4982,12033.0
2023-03-29 14:45:00,335.01,335.01,334.69,334.69,8824.0,329.4293,329.4293,329.1147,329.1147,8824.0
2023-03-29 14:50:00,334.73,334.97,334.64,334.84,23046.0,329.154,329.39,329.0655,329.2622,23046.0
2023-03-29 14:55:00,334.82,335.12,334.81,335.0,12555.0,329.2425,329.5375,329.2327,329.4195,12555.0
2023-03-29 15:00:00,334.99,335.42,334.68,335.37,17813.0,329.4097,329.8325,329.1048,329.7833,17813.0
2023-03-29 15:05:00,335.37,335.37,334.87,334.87,11644.0,329.7833,329.7833,329.2917,329.2917,11644.0
2023-03-29 15:10:00,334.87,334.93,334.58,334.64,22061.0,329.2917,329.3507,329.0065,329.0655,22061.0
2023-03-29 15:15:00,334.67,335.02,334.63,334.75,23570.0,329.095,329.4392,329.0557,329.1737,23570.0
2023-03-29 15:20:00,334.75,334.91,334.72,334.78,13842.0,329.1737,329.331,329.1442,329.2032,13842.0
2023-03-29 15:25:00,334.87,335.05,334.71,335.03,38196.0,329.2917,329.4687,329.1343,329.449,38196.0
2023-03-29 15:30:00,335.03,335.64,335.03,335.64,24277.0,329.449,330.0488,329.449,330.0488,24277.0
2023-03-29 15:35:00,335.64,335.75,335.46,335.54,23191.0,330.0488,330.157,329.8718,329.9505,23191.0
2023-03-29 15:40:00,335.57,335.92,335.48,335.92,40186.0,329.98,330.3242,329.8915,330.3242,40186.0
2023-03-29 15:45:00,335.94,336.12,335.87,335.92,24564.0,330.3438,330.5208,330.275,330.3242,24564.0
2023-03-29 15:50:00,335.98,336.3,335.92,336.13,74100.0,330.3832,330.6978,330.3242,330.5307,74100.0
2023-03-29 15:55:00,336.13,336.33,335.7,335.79,151376.0,330.5307,330.7273,330.1078,330.1963,151376.0
2023-03-30 09:30:00,336.07,338.78,336.07,338.55,67203.0,330.4717,333.1365,330.4717,332.9104,67203.0
2023-03-30 09:35:00,338.3,338.3,336.95,337.13,47491.0,332.6645,332.6645,331.337,331.514,47491.0
2023-03-30 09:40:00,337.24,337.73,336.15,336.94,31401.0,331.6222,332.104,330.5503,331.3272,31401.0
2023-03-30 09:45:00,337.09,338.0,336.62,337.99,38483.0,331.4747,332.3695,331.0125,332.3597,38483.0
2023-03-30 09:50:00,338.12,338.81,338.01,338.53,9704.0,332.4875,333.166,332.3794,332.8907,9704.0
2023-03-30 09:55:00,338.61,338.82,337.86,338.06,11511.0,332.9694,333.1759,332.2319,332.4285,11511.0
2023-03-30 10:00:00,338.08,338.56,338.07,338.53,22084.0,332.4482,332.9202,332.4384,332.8907,22084.0
2023-03-30 10:05:00,338.65,338.88,337.89,338.46,12415.0,333.0087,333.2349,332.2614,332.8219,12415.0
2023-03-30 10:10:00,338.23,338.65,338.15,338.31,7949.0,332.5957,333.0087,332.517,332.6744,7949.0
2023-03-30 10:15:00,338.21,338.3,337.85,337.91,34064.0,332.576,332.6645,332.222,332.281,34064.0
2023-03-30 10:20:00,337.91,338.19,337.83,337.94,10064.0,332.281,332.5564,332.2024,332.3105,10064.0
2023-03-30 10:25:00,337.9,338.26,337.82,337.9,9185.0,332.2712,332.6252,332.1925,332.2712,9185.0
2023-03-30 10:30:00,337.86,338.24,337.79,337.96,16150.0,332.2319,332.6055,332.163,332.3302,16150.0
2023-03-30 10:35:00,337.93,338.09,337.61,337.75,8413.0,332.3007,332.458,331.986,332.1237,8413.0
2023-03-30 10:40:00,337.71,338.06,337.62,337.79,25682.0,332.0844,332.4285,331.9959,332.163,25682.0
2023-03-30 10:45:00,337.77,337.77,337.19,337.41,4908.0,332.1434,332.1434,331.573,331.7894,4908.0
2023-03-30 10:50:00,337.48,337.8,337.31,337.52,8323.0,331.8582,332.1729,331.691,331.8975,8323.0
2023-03-30 10:55:00,337.53,337.77,337.37,337.68,7662.0,331.9074,332.1434,331.75,332.0549,7662.0
2023-03-30 11:00:00,337.69,337.73,337.37,337.67,4937.0,332.0647,332.104,331.75,332.045,4937.0
2023-03-30 11:05:00,337.69,337.8,337.39,337.68,16056.0,332.0647,332.1729,331.7697,332.0549,16056.0
2023-03-30 11:10:00,337.53,337.67,337.31,337.36,6166.0,331.9074,332.045,331.691,331.7402,6166.0
2023-03-30 11:15:00,337.4,337.9,337.37,337.77,6910.0,331.7795,332.2712,331.75,332.1434,6910.0
2023-03-30 11:20:00,337.72,338.38,337.69,338.26,7152.0,332.0942,332.7432,332.0647,332.6252,7152.0
2023-03-30 11:25:00,338.18,338.53,337.89,338.12,6618.0,332.5465,332.8907,332.2614,332.4875,6618.0
2023-03-30 11:30:00,338.16,338.31,338.04,338.23,7722.0,332.5269,332.6744,332.4089,332.5957,7722.0
2023-03-30 11:35:00,338.17,338.27,337.95,338.07,9726.0,332.5367,332.635,332.3204,332.4384,9726.0
2023-03-30 11:40:00,338.14,338.43,338.04,338.11,8719.0,332.5072,332.7924,332.4089,332.4777,8719.0
2023-03-30 11:45:00,338.16,338.4,338.03,338.31,8665.0,332.5269,332.7629,332.399,332.6744,8665.0
2023-03-30 11:50:00,338.28,338.56,338.19,338.56,4975.0,332.6449,332.9202,332.5564,332.9202,4975.0
2023-03-30 11:55:00,338.51,338.54,338.28,338.41,5285.0,332.871,332.9005,332.6449,332.7727,5285.0
2023-03-30 12:00:00,338.33,338.33,337.89,338.01,6710.0,332.694,332.694,332.2614,332.3794,6710.0
2023-03-30 12:05:00,338.04,338.1,337.64,337.65,4961.0,332.4089,332.4679,332.0155,332.0254,4961.0
2023-03-30 12:10:00,337.59,337.76,337.5,337.76,3673.0,331.9664,332.1335,331.8779,332.1335,3673.0
2023-03-30 12:15:00,337.75,338.02,337.56,338.02,8617.0,332.1237,332.3892,331.9369,332.3892,8617.0
2023-03-30 12:20:00,338.05,338.26,337.93,338.08,10956.0,332.4187,332.6252,332.3007,332.4482,10956.0
2023-03-30 12:25:00,338.07,338.24,337.98,337.99,6063.0,332.4384,332.6055,332.3499,332.3597,6063.0
2023-03-30 12:30:00,338.11,338.16,337.55,337.55,4439.0,332.4777,332.5269,331.927,331.927,4439.0
2023-03-30 12:35:00,337.48,337.59,337.42,337.51,4026.0,331.8582,331.9664,331.7992,331.8877,4026.0
2023-03-30 12:40:00,337.6,337.88,337.44,337.62,5229.0,331.9762,332.2515,331.8189,331.9959,5229.0
2023-03-30 12:45:00,337.59,337.7,337.45,337.66,4043.0,331.9664,332.0745,331.8287,332.0352,4043.0
2023-03-30 12:50:00,337.54,337.9,337.5,337.9,3682.0,331.9172,332.2712,331.8779,332.2712,3682.0
2023-03-30 12:55:00,337.89,338.3,337.81,338.24,13699.0,332.2614,332.6645,332.1827,332.6055,13699.0
2023-03-30 13:00:00,338.21,338.54,338.16,338.52,18182.0,332.576,332.9005,332.5269,332.8809,18182.0
2023-03-30 13:05:00,338.52,338.76,338.48,338.64,11796.0,332.8809,333.1169,332.8415,332.9989,11796.0
2023-03-30 13:10:00,338.65,338.93,338.57,338.83,5614.0,333.0087,333.284,332.93,333.1857,5614.0
2023-03-30 13:15:00,338.83,339.04,338.78,338.93,11434.0,333.1857,333.3922,333.1365,333.284,11434.0
2023-03-30 13:20:00,338.99,338.99,338.38,338.49,3352.0,333.343,333.343,332.7432,332.8514,3352.0
2023-03-30 13:25:00,338.52,338.67,338.41,338.53,5468.0,332.8809,333.0284,332.7727,332.8907,5468.0
2023-03-30 13:30:00,338.57,338.64,338.3,338.34,5547.0,332.93,332.9989,332.6645,332.7039,5547.0
2023-03-30 13:35:00,338.43,338.56,338.15,338.46,6633.0,332.7924,332.9202,332.517,332.8219,6633.0
2023-03-30 13:40:00,338.53,339.1,338.52,339.05,5662.0,332.8907,333.4512,332.8809,333.402,5662.0
2023-03-30 13:45:00,339.02,339.11,338.8,338.85,4945.0,333.3725,333.461,333.1562,333.2054,4945.0
2023-03-30 13:50:00,338.91,338.92,338.58,338.58,3931.0,333.2644,333.2742,332.9399,332.9399,3931.0
2023-03-30 13:55:00,338.59,338.59,338.36,338.56,9730.0,332.9497,332.9497,332.7235,332.9202,9730.0
2023-03-30 14:00:00,338.46,338.48,338.1,338.12,7024.0,332.8219,332.8415,332.4679,332.4875,7024.0
2023-03-30 14:05:00,338.24,338.4,338.24,338.25,3291.0,332.6055,332.7629,332.6055,332.6154,3291.0
2023-03-30 14:10:00,338.19,338.62,338.17,338.55,8435.0,332.5564,332.9792,332.5367,332.9104,8435.0
2023-03-30 14:15:00,338.53,338.84,338.53,338.64,15944.0,332.8907,333.1955,332.8907,332.9989,15944.0
2023-03-30 14:20:00,338.71,339.22,338.69,339.22,5701.0,333.0677,333.5692,333.048,333.5692,5701.0
2023-03-30 14:25:00,339.17,339.26,338.95,338.98,10965.0,333.52,333.6085,333.3037,333.3332,10965.0
2023-03-30 14:30:00,339.0,339.29,339.0,339.29,4780.0,333.3529,333.638,333.3529,333.638,4780.0
2023-03-30 14:35:00,339.33,339.58,339.27,339.4,7260.0,333.6774,333.9232,333.6184,333.7462,7260.0
2023-03-30 14:40:00,339.43,339.55,339.39,339.48,3540.0,333.7757,333.8937,333.7364,333.8249,3540.0
2023-03-30 14:45:00,339.43,339.53,339.37,339.44,2994.0,333.7757,333.874,333.7167,333.7855,2994.0
2023-03-30 14:50:00,339.5,339.75,339.35,339.45,8499.0,333.8445,334.0904,333.697,333.7954,8499.0
2023-03-30 14:55:00,339.55,339.71,339.55,339.66,5304.0,333.8937,334.051,333.8937,334.0019,5304.0
2023-03-30 15:00:00,339.62,339.99,339.51,339.95,15453.0,333.9625,334.3264,333.8544,334.287,15453.0
2023-03-30 15:05:00,339.99,340.1,339.77,340.0,24894.0,334.3264,334.4345,334.11,334.3362,24894.0
2023-03-30 15:10:00,339.94,340.0,339.76,339.97,9782.0,334.2772,334.3362,334.1002,334.3067,9782.0
2023-03-30 15:15:00,339.93,340.27,339.92,340.21,7442.0,334.2674,334.6017,334.2575,334.5427,7442.0
2023-03-30 15:20:00,340.33,340.4,340.1,340.31,9697.0,334.6607,334.7295,334.4345,334.641,9697.0
2023-03-30 15:25:00,340.24,340.77,340.2,340.71,7295.0,334.5722,335.0934,334.5329,335.0344,7295.0
2023-03-30 15:30:00,340.71,340.85,340.56,340.56,20846.0,335.0344,335.172,334.8869,334.8869,20846.0
2023-03-30 15:35:00,340.58,340.91,340.48,340.79,20020.0,334.9065,335.2311,334.8082,335.113,20020.0
2023-03-30 15:40:00,340.63,340.71,340.42,340.54,23697.0,334.9557,335.0344,334.7492,334.8672,23697.0
2023-03-30 15:45:00,340.48,340.67,340.26,340.55,22599.0,334.8082,334.995,334.5919,334.877,22599.0
2023-03-30 15:50:00,340.58,341.1,340.58,340.88,50880.0,334.9065,335.4179,334.9065,335.2015,50880.0
2023-03-30 15:55:00,340.78,341.31,340.6,340.65,112764.0,335.1032,335.6244,334.9262,334.9754,112764.0
2023-03-31 09:30:00,342.0,343.14,340.71,343.14,51179.0,336.3029,337.4239,335.0344,337.4239,51179.0
2023-03-31 09:35:00,342.94,343.2,342.6,343.2,23215.0,337.2272,337.4829,336.8929,337.4829,23215.0
2023-03-31 09:40:00,343.06,343.07,342.42,342.48,32693.0,337.3452,337.3551,336.7159,336.7749,32693.0
2023-03-31 09:45:00,342.59,342.97,342.33,342.46,23609.0,336.8831,337.2567,336.6274,336.7552,23609.0
2023-03-31 09:50:00,342.56,343.1,342.45,343.0,28604.0,336.8536,337.3846,336.7454,337.2862,28604.0
2023-03-31 09:55:00,342.92,343.2,342.69,343.16,21600.0,337.2076,337.4829,336.9814,337.4436,21600.0
2023-03-31 10:00:00,343.25,343.25,342.67,343.17,24819.0,337.5321,337.5321,336.9617,337.4534,24819.0
2023-03-31 10:05:00,343.14,343.37,342.83,342.89,20100.0,337.4239,337.6501,337.1191,337.1781,20100.0
2023-03-31 10:10:00,342.82,343.17,342.4,343.04,12897.0,337.1092,337.4534,336.6962,337.3256,12897.0
2023-03-31 10:15:00,343.05,343.08,341.96,342.06,8789.0,337.3354,337.3649,336.2636,336.3619,8789.0
2023-03-31 10:20:00,341.99,342.19,341.76,341.76,7464.0,336.2931,336.4897,336.0669,336.0669,7464.0
2023-03-31 10:25:00,341.85,341.94,341.51,341.71,16141.0,336.1554,336.2439,335.8211,336.0177,16141.0
2023-03-31 10:30:00,341.62,341.92,341.6,341.6,7803.0,335.9292,336.2242,335.9096,335.9096,7803.0
2023-03-31 10:35:00,341.57,341.81,341.4,341.81,10539.0,335.8801,336.1161,335.7129,336.1161,10539.0
2023-03-31 10:40:00,341.83,342.15,341.77,342.06,12004.0,336.1357,336.4504,336.0767,336.3619,12004.0
2023-03-31 10:45:00,342.15,342.21,342.02,342.1,8536.0,336.4504,336.5094,336.3226,336.4012,8536.0
2023-03-31 10:50:00,342.05,342.17,341.28,341.31,13448.0,336.3521,336.4701,335.5949,335.6244,13448.0
2023-03-31 10:55:00,341.35,341.51,341.35,341.4,8177.0,335.6637,335.8211,335.6637,335.7129,8177.0
2023-03-31 11:00:00,341.34,341.34,340.88,341.15,10356.0,335.6539,335.6539,335.2015,335.4671,10356.0
2023-03-31 11:05:00,341.18,341.4,341.18,341.38,10225.0,335.4966,335.7129,335.4966,335.6932,10225.0
2023-03-31 11:10:00,341.4,341.89,341.26,341.89,11571.0,335.7129,336.1947,335.5752,336.1947,11571.0
2023-03-31 11:15:00,341.89,341.89,341.54,341.68,9669.0,336.1947,336.1947,335.8506,335.9882,9669.0
2023-03-31 11:20:00,341.58,341.85,341.58,341.82,7732.0,335.8899,336.1554,335.8899,336.1259,7732.0
2023-03-31 11:25:00,341.76,341.83,341.55,341.7,19044.0,336.0669,336.1357,335.8604,336.0079,19044.0
2023-03-31 11:30:00,341.69,341.82,341.51,341.52,8045.0,335.9981,336.1259,335.8211,335.8309,8045.0
2023-03-31 11:35:00,341.44,341.45,340.98,340.98,6903.0,335.7522,335.7621,335.2999,335.2999,6903.0
2023-03-31 11:40:00,341.04,341.08,340.82,341.04,1748.0,335.3589,335.3982,335.1425,335.3589,1748.0
2023-03-31 11:45:00,340.94,341.25,340.78,340.98,4994.0,335.2606,335.5654,335.1032,335.2999,4994.0
2023-03-31 11:50:00,341.06,341.07,340.69,340.94,4929.0,335.3786,335.3884,335.0147,335.2606,4929.0
2023-03-31 11:55:00,340.92,341.0,340.78,340.89,3294.0,335.2409,335.3196,335.1032,335.2114,3294.0
2023-03-31 12:00:00,340.89,341.25,340.89,341.24,6152.0,335.2114,335.5654,335.2114,335.5556,6152.0
2023-03-31 12:05:00,341.21,341.26,341.06,341.13,3325.0,335.5261,335.5752,335.3786,335.4474,3325.0
2023-03-31 12:10:00,341.1,341.26,341.0,341.18,8179.0,335.4179,335.5752,335.3196,335.4966,8179.0
2023-03-31 12:15:00,341.17,341.3,341.17,341.3,6641.0,335.4867,335.6146,335.4867,335.6146,6641.0
2023-03-31 12:20:00,341.31,341.5,341.19,341.38,14665.0,335.6244,335.8112,335.5064,335.6932,14665.0
2023-03-31 12:25:00,341.4,341.6,341.02,341.19,14753.0,335.7129,335.9096,335.3392,335.5064,14753.0
2023-03-31 12:30:00,341.19,341.35,341.12,341.2,8627.0,335.5064,335.6637,335.4376,335.5162,8627.0
2023-03-31 12:35:00,341.19,341.27,341.01,341.11,4512.0,335.5064,335.5851,335.3294,335.4277,4512.0
2023-03-31 12:40:00,341.14,341.35,341.09,341.25,13631.0,335.4572,335.6637,335.4081,335.5654,13631.0
2023-03-31 12:45:00,341.28,341.4,341.16,341.16,7095.0,335.5949,335.7129,335.4769,335.4769,7095.0
2023-03-31 12:50:00,341.19,341.35,341.18,341.18,3196.0,335.5064,335.6637,335.4966,335.4966,3196.0
2023-03-31 12:55:00,341.27,341.6,341.27,341.32,13421.0,335.5851,335.9096,335.5851,335.6342,13421.0
2023-03-31 13:00:00,341.29,341.3,341.11,341.27,5092.0,335.6047,335.6146,335.4277,335.5851,5092.0
2023-03-31 13:05:00,341.31,341.64,341.25,341.64,12395.0,335.6244,335.9489,335.5654,335.9489,12395.0
2023-03-31 13:10:00,341.64,341.97,341.62,341.76,16897.0,335.9489,336.2734,335.9292,336.0669,16897.0
2023-03-31 13:15:00,341.87,341.87,341.56,341.81,8526.0,336.1751,336.1751,335.8702,336.1161,8526.0
2023-03-31 13:20:00,341.85,341.96,341.79,341.82,7701.0,336.1554,336.2636,336.0964,336.1259,7701.0
2023-03-31 13:25:00,341.8,342.11,341.8,341.94,12992.0,336.1062,336.4111,336.1062,336.2439,12992.0
2023-03-31 13:30:00,341.9,342.0,341.71,341.71,8497.0,336.2046,336.3029,336.0177,336.0177,8497.0
2023-03-31 13:35:00,341.72,341.95,341.68,341.82,14407.0,336.0276,336.2537,335.9882,336.1259,14407.0
2023-03-31 13:40:00,341.81,341.87,341.65,341.69,5053.0,336.1161,336.1751,335.9587,335.9981,5053.0
2023-03-31 13:45:00,341.64,341.69,341.48,341.51,9113.0,335.9489,335.9981,335.7916,335.8211,9113.0
2023-03-31 13:50:00,341.5,341.68,341.33,341.63,9927.0,335.8112,335.9882,335.6441,335.9391,9927.0
2023-03-31 13:55:00,341.65,341.97,341.63,341.91,10151.0,335.9587,336.2734,335.9391,336.2144,10151.0
2023-03-31 14:00:00,341.95,342.06,341.87,342.01,15649.0,336.2537,336.3619,336.1751,336.3127,15649.0
2023-03-31 14:05:00,341.99,342.25,341.98,342.0,8390.0,336.2931,336.5487,336.2832,336.3029,8390.0
2023-03-31 14:10:00,341.99,341.99,341.53,341.56,24536.0,336.2931,336.2931,335.8407,335.8702,24536.0
2023-03-31 14:15:00,341.64,341.7,341.59,341.61,10233.0,335.9489,336.0079,335.8997,335.9194,10233.0
2023-03-31 14:20:00,341.59,341.71,341.24,341.24,8740.0,335.8997,336.0177,335.5556,335.5556,8740.0
2023-03-31 14:25:00,341.26,341.48,341.23,341.39,7336.0,335.5752,335.7916,335.5457,335.7031,7336.0
2023-03-31 14:30:00,341.4,341.64,341.32,341.5,10747.0,335.7129,335.9489,335.6342,335.8112,10747.0
2023-03-31 14:35:00,341.54,341.58,341.37,341.43,5393.0,335.8506,335.8899,335.6834,335.7424,5393.0
2023-03-31 14:40:00,341.44,341.64,341.39,341.6,9758.0,335.7522,335.9489,335.7031,335.9096,9758.0
2023-03-31 14:45:00,341.48,341.73,341.48,341.72,10068.0,335.7916,336.0374,335.7916,336.0276,10068.0
2023-03-31 14:50:00,341.77,341.77,341.44,341.66,9255.0,336.0767,336.0767,335.7522,335.9686,9255.0
2023-03-31 14:55:00,341.65,342.0,341.65,341.85,10774.0,335.9587,336.3029,335.9587,336.1554,10774.0
2023-03-31 15:00:00,341.86,342.08,341.78,341.98,38104.0,336.1652,336.3816,336.0866,336.2832,38104.0
2023-03-31 15:05:00,341.99,342.19,341.76,342.19,13444.0,336.2931,336.4897,336.0669,336.4897,13444.0
2023-03-31 15:10:00,342.17,342.2,341.67,341.84,14765.0,336.4701,336.4996,335.9784,336.1456,14765.0
2023-03-31 15:15:00,341.84,342.36,341.81,342.36,16220.0,336.1456,336.6569,336.1161,336.6569,16220.0
2023-03-31 15:20:00,342.4,342.65,342.19,342.65,14250.0,336.6962,336.9421,336.4897,336.9421,14250.0
2023-03-31 15:25:00,342.65,342.91,342.61,342.85,15971.0,336.9421,337.1977,336.9027,337.1387,15971.0
2023-03-31 15:30:00,342.83,343.1,342.82,342.9,21696.0,337.1191,337.3846,337.1092,337.1879,21696.0
2023-03-31 15:35:00,342.89,342.96,342.42,342.49,17808.0,337.1781,337.2469,336.7159,336.7847,17808.0
2023-03-31 15:40:00,342.55,342.71,342.35,342.65,26371.0,336.8437,337.0011,336.6471,336.9421,26371.0
2023-03-31 15:45:00,342.61,342.86,342.35,342.43,31900.0,336.9027,337.1486,336.6471,336.7257,31900.0
2023-03-31 15:50:00,342.41,342.79,342.25,342.64,49393.0,336.7061,337.0797,336.5487,336.9322,49393.0
2023-03-31 15:55:00,342.68,343.65,342.68,343.42,209650.0,336.9716,337.9254,336.9716,337.6992,209650.0
2023-04-03 09:30:00,343.24,344.29,342.3,344.02,72056.0,337.5222,338.5547,336.5979,338.2892,72056.0
2023-04-03 09:35:00,344.19,345.46,344.19,345.19,38079.0,338.4564,339.7053,338.4564,339.4398,38079.0
2023-04-03 09:40:00,345.13,346.5,344.9,346.25,28171.0,339.3808,340.7279,339.1546,340.4821,28171.0
2023-04-03 09:45:00,346.25,346.42,345.57,346.24,18951.0,340.4821,340.6493,339.8134,340.4723,18951.0
2023-04-03 09:50:00,346.13,346.68,345.8,346.63,25524.0,340.3641,340.9049,340.0396,340.8558,25524.0
2023-04-03 09:55:00,346.68,347.27,345.98,346.56,29803.0,340.9049,341.4851,340.2166,340.7869,29803.0
2023-04-03 10:00:00,346.44,346.65,345.91,346.53,24313.0,340.6689,340.8754,340.1478,340.7574,24313.0
2023-04-03 10:05:00,346.53,347.24,346.42,346.85,29144.0,340.7574,341.4556,340.6493,341.0721,29144.0
2023-04-03 10:10:00,346.85,347.17,346.71,347.0,14737.0,341.0721,341.3868,340.9344,341.2196,14737.0
2023-04-03 10:15:00,346.98,347.65,346.77,347.55,14402.0,341.1999,341.8588,340.9934,341.7604,14402.0
2023-04-03 10:20:00,347.45,347.57,347.1,347.34,25628.0,341.6621,341.7801,341.3179,341.5539,25628.0
2023-04-03 10:25:00,347.22,347.56,347.18,347.4,24219.0,341.4359,341.7703,341.3966,341.6129,24219.0
2023-04-03 10:30:00,347.48,347.5,347.0,347.17,18716.0,341.6916,341.7113,341.2196,341.3868,18716.0
2023-04-03 10:35:00,347.25,347.83,347.25,347.82,23871.0,341.4654,342.0358,341.4654,342.0259,23871.0
2023-04-03 10:40:00,347.82,348.15,347.7,348.02,10331.0,342.0259,342.3504,341.9079,342.2226,10331.0
2023-04-03 10:45:00,347.94,348.45,347.94,348.18,27435.0,342.1439,342.6454,342.1439,342.3799,27435.0
2023-04-03 10:50:00,348.24,348.76,348.15,348.75,29824.0,342.4389,342.9503,342.3504,342.9404,29824.0
2023-04-03 10:55:00,348.8,349.09,348.63,348.69,22533.0,342.9896,343.2748,342.8224,342.8814,22533.0
2023-04-03 11:00:00,348.65,348.77,348.4,348.74,17907.0,342.8421,342.9601,342.5963,342.9306,17907.0
2023-04-03 11:05:00,348.72,348.96,348.42,348.68,16331.0,342.9109,343.147,342.6159,342.8716,16331.0
2023-04-03 11:10:00,348.67,349.57,348.57,349.4,22051.0,342.8618,343.7468,342.7634,343.5796,22051.0
2023-04-03 11:15:00,349.41,350.01,349.23,349.5,41826.0,343.5895,344.1795,343.4125,343.678,41826.0
2023-04-03 11:20:00,349.46,349.5,348.9,348.94,17963.0,343.6386,343.678,343.088,343.1273,17963.0
2023-04-03 11:25:00,348.92,349.59,348.91,349.47,21903.0,343.1076,343.7665,343.0978,343.6485,21903.0
2023-04-03 11:30:00,349.37,350.12,349.22,349.83,26644.0,343.5501,344.2876,343.4026,344.0025,26644.0
2023-04-03 11:35:00,349.76,349.91,349.13,349.28,12896.0,343.9336,344.0811,343.3141,343.4616,12896.0
2023-04-03 11:40:00,349.21,349.65,349.04,349.5,23010.0,343.3928,343.8255,343.2256,343.678,23010.0
2023-04-03 11:45:00,349.42,349.61,349.02,349.02,11738.0,343.5993,343.7861,343.206,343.206,11738.0
2023-04-03 11:50:00,348.95,349.53,348.92,349.44,4775.0,343.1371,343.7075,343.1076,343.619,4775.0
2023-04-03 11:55:00,349.47,349.74,349.16,349.36,16852.0,343.6485,343.914,343.3436,343.5403,16852.0
2023-04-03 12:00:00,349.24,349.64,349.24,349.44,12751.0,343.4223,343.8156,343.4223,343.619,12751.0
2023-04-03 12:05:00,349.31,349.52,349.18,349.19,6115.0,343.4911,343.6976,343.3633,343.3731,6115.0
2023-04-03 12:10:00,349.13,349.5,349.11,349.35,11726.0,343.3141,343.678,343.2945,343.5305,11726.0
2023-04-03 12:15:00,349.36,349.54,349.32,349.54,5693.0,343.5403,343.7173,343.501,343.7173,5693.0
2023-04-03 12:20:00,349.54,349.55,349.28,349.5,16930.0,343.7173,343.7271,343.4616,343.678,16930.0
2023-04-03 12:25:00,349.42,349.42,349.1,349.23,5463.0,343.5993,343.5993,343.2846,343.4125,5463.0
2023-04-03 12:30:00,349.2,349.26,348.95,349.12,7673.0,343.383,343.442,343.1371,343.3043,7673.0
2023-04-03 12:35:00,349.14,349.28,348.98,349.04,5344.0,343.324,343.4616,343.1666,343.2256,5344.0
2023-04-03 12:40:00,349.1,349.56,349.09,349.53,9020.0,343.2846,343.737,343.2748,343.7075,9020.0
2023-04-03 12:45:00,349.54,349.67,349.3,349.49,11005.0,343.7173,343.8451,343.4813,343.6681,11005.0
2023-04-03 12:50:00,349.48,349.63,349.1,349.24,10892.0,343.6583,343.8058,343.2846,343.4223,10892.0
2023-04-03 12:55:00,349.27,349.49,349.18,349.25,9051.0,343.4518,343.6681,343.3633,343.4321,9051.0
2023-04-03 13:00:00,349.21,349.35,349.09,349.25,7382.0,343.3928,343.5305,343.2748,343.4321,7382.0
2023-04-03 13:05:00,349.25,349.25,348.96,349.09,10110.0,343.4321,343.4321,343.147,343.2748,10110.0
2023-04-03 13:10:00,349.06,349.41,349.03,349.13,9444.0,343.2453,343.5895,343.2158,343.3141,9444.0
2023-04-03 13:15:00,349.06,349.55,348.96,349.5,16859.0,343.2453,343.7271,343.147,343.678,16859.0
2023-04-03 13:20:00,349.55,349.95,349.43,349.95,30195.0,343.7271,344.1205,343.6091,344.1205,30195.0
2023-04-03 13:25:00,349.92,350.26,349.84,349.84,25034.0,344.091,344.4253,344.0123,344.0123,25034.0
2023-04-03 13:30:00,349.83,350.4,349.82,350.31,12203.0,344.0025,344.563,343.9926,344.4745,12203.0
2023-04-03 13:35:00,350.25,350.66,350.23,350.53,18502.0,344.4155,344.8186,344.3958,344.6908,18502.0
2023-04-03 13:40:00,350.51,350.59,350.12,350.12,18153.0,344.6711,344.7498,344.2876,344.2876,18153.0
2023-04-03 13:45:00,350.07,350.36,349.97,350.25,15120.0,344.2385,344.5236,344.1401,344.4155,15120.0
2023-04-03 13:50:00,350.21,350.31,350.11,350.13,13094.0,344.3761,344.4745,344.2778,344.2975,13094.0
2023-04-03 13:55:00,350.1,350.18,349.77,350.1,17254.0,344.268,344.3466,343.9435,344.268,17254.0
2023-04-03 14:00:00,350.16,350.39,350.05,350.39,9559.0,344.327,344.5531,344.2188,344.5531,9559.0
2023-04-03 14:05:00,350.41,350.88,350.4,350.74,16117.0,344.5728,345.035,344.563,344.8973,16117.0
2023-04-03 14:10:00,350.7,350.72,350.46,350.63,12710.0,344.858,344.8776,344.622,344.7891,12710.0
2023-04-03 14:15:00,350.6,350.66,350.3,350.53,12006.0,344.7596,344.8186,344.4646,344.6908,12006.0
2023-04-03 14:20:00,350.51,350.59,350.37,350.57,9785.0,344.6711,344.7498,344.5335,344.7301,9785.0
2023-04-03 14:25:00,350.5,350.57,350.25,350.38,13840.0,344.6613,344.7301,344.4155,344.5433,13840.0
2023-04-03 14:30:00,350.33,350.56,350.23,350.3,10150.0,344.4941,344.7203,344.3958,344.4646,10150.0
2023-04-03 14:35:00,350.3,350.46,350.21,350.36,13248.0,344.4646,344.622,344.3761,344.5236,13248.0
2023-04-03 14:40:00,350.31,350.77,350.22,350.75,14986.0,344.4745,344.9268,344.386,344.9071,14986.0
2023-04-03 14:45:00,350.78,351.12,350.51,351.03,29621.0,344.9366,345.271,344.6711,345.1825,29621.0
2023-04-03 14:50:00,351.01,351.26,350.88,351.02,27372.0,345.1628,345.4086,345.035,345.1726,27372.0
2023-04-03 14:55:00,351.06,351.11,350.68,350.68,30585.0,345.212,345.2611,344.8383,344.8383,30585.0
2023-04-03 15:00:00,350.67,350.89,350.54,350.62,17905.0,344.8285,345.0448,344.7006,344.7793,17905.0
2023-04-03 15:05:00,350.61,350.63,350.11,350.44,13228.0,344.7695,344.7891,344.2778,344.6023,13228.0
2023-04-03 15:10:00,350.45,350.72,350.29,350.67,18968.0,344.6121,344.8776,344.4548,344.8285,18968.0
2023-04-03 15:15:00,350.6,350.97,350.27,350.91,17347.0,344.7596,345.1235,344.4351,345.0645,17347.0
2023-04-03 15:20:00,350.93,350.96,350.67,350.85,18549.0,345.0841,345.1136,344.8285,345.0055,18549.0
2023-04-03 15:25:00,350.86,351.19,350.85,351.03,16631.0,345.0153,345.3398,345.0055,345.1825,16631.0
2023-04-03 15:30:00,351.05,351.14,350.7,350.76,21498.0,345.2021,345.2906,344.858,344.917,21498.0
2023-04-03 15:35:00,350.73,350.99,350.56,350.56,25907.0,344.8875,345.1431,344.7203,344.7203,25907.0
2023-04-03 15:40:00,350.6,350.89,350.33,350.75,29977.0,344.7596,345.0448,344.4941,344.9071,29977.0
2023-04-03 15:45:00,350.8,351.54,350.8,351.54,51136.0,344.9563,345.684,344.9563,345.684,51136.0
2023-04-03 15:50:00,351.48,351.48,350.85,351.02,59941.0,345.625,345.625,345.0055,345.1726,59941.0
2023-04-03 15:55:00,351.02,351.29,350.64,350.69,146086.0,345.1726,345.4381,344.799,344.8481,146086.0
2023-04-04 09:30:00,352.07,354.0,351.27,354.0,83173.0,346.2051,348.103,345.4185,348.103,83173.0
2023-04-04 09:35:00,353.99,354.37,353.5,354.09,31225.0,348.0932,348.4668,347.6113,348.1915,31225.0
2023-04-04 09:40:00,354.25,354.49,353.48,353.94,25062.0,348.3488,348.5848,347.5917,348.044,25062.0
2023-04-04 09:45:00,353.94,354.74,353.92,354.09,24303.0,348.044,348.8307,348.0243,348.1915,24303.0
2023-04-04 09:50:00,354.31,355.21,353.95,354.86,27781.0,348.4078,349.2928,348.0538,348.9487,27781.0
2023-04-04 09:55:00,354.93,355.35,354.6,354.98,27601.0,349.0175,349.4305,348.693,349.0667,27601.0
2023-04-04 10:00:00,354.87,355.69,354.87,354.92,34231.0,348.9585,349.7648,348.9585,349.0077,34231.0
2023-04-04 10:05:00,354.92,356.23,354.84,355.89,32890.0,349.0077,350.2958,348.929,349.9615,32890.0
2023-04-04 10:10:00,356.04,356.95,355.91,356.57,33952.0,350.109,351.0039,349.9812,350.6302,33952.0
2023-04-04 10:15:00,356.65,357.81,356.64,357.61,48157.0,350.7089,351.8495,350.699,351.6529,48157.0
2023-04-04 10:20:00,357.68,358.08,357.27,357.49,34020.0,351.7217,352.115,351.3185,351.5349,34020.0
2023-04-04 10:25:00,357.45,357.73,356.78,357.17,32748.0,351.4955,351.7709,350.8367,351.2202,32748.0
2023-04-04 10:30:00,357.1,357.8,356.63,357.6,29694.0,351.1514,351.8397,350.6892,351.643,29694.0
2023-04-04 10:35:00,357.62,357.75,357.16,357.24,25151.0,351.6627,351.7905,351.2104,351.289,25151.0
2023-04-04 10:40:00,357.29,357.86,357.19,357.86,34173.0,351.3382,351.8987,351.2399,351.8987,34173.0
2023-04-04 10:45:00,357.78,358.38,357.51,358.36,29083.0,351.82,352.41,351.5545,352.3904,29083.0
2023-04-04 10:50:00,358.35,358.75,358.06,358.59,33483.0,352.3805,352.7739,352.0954,352.6165,33483.0
2023-04-04 10:55:00,358.63,359.0,358.26,358.42,38163.0,352.6559,353.0197,352.292,352.4494,38163.0
2023-04-04 11:00:00,358.49,358.63,358.23,358.44,24561.0,352.5182,352.6559,352.2625,352.469,24561.0
2023-04-04 11:05:00,358.44,358.74,358.23,358.29,28678.0,352.469,352.764,352.2625,352.3215,28678.0
2023-04-04 11:10:00,358.29,358.4,357.66,357.81,52010.0,352.3215,352.4297,351.702,351.8495,52010.0
2023-04-04 11:15:00,357.72,357.75,356.43,356.99,46628.0,351.761,351.7905,350.4925,351.0432,46628.0
2023-04-04 11:20:00,356.87,357.08,356.8,357.07,32694.0,350.9252,351.1317,350.8564,351.1219,32694.0
2023-04-04 11:25:00,357.12,357.3,356.76,356.97,37248.0,351.171,351.348,350.817,351.0235,37248.0
2023-04-04 11:30:00,356.99,357.01,356.4,356.4,26353.0,351.0432,351.0629,350.463,350.463,26353.0
2023-04-04 11:35:00,356.35,356.97,356.28,356.73,18085.0,350.4138,351.0235,350.345,350.7875,18085.0
2023-04-04 11:40:00,356.71,357.5,356.7,357.5,13628.0,350.7679,351.5447,350.758,351.5447,13628.0
2023-04-04 11:45:00,357.5,358.39,357.49,358.05,41470.0,351.5447,352.4199,351.5349,352.0855,41470.0
2023-04-04 11:50:00,358.09,358.21,357.67,357.97,19488.0,352.1249,352.2429,351.7119,352.0069,19488.0
2023-04-04 11:55:00,357.95,358.06,357.07,357.13,27572.0,351.9872,352.0954,351.1219,351.1809,27572.0
2023-04-04 12:00:00,357.08,357.1,356.12,356.36,16668.0,351.1317,351.1514,350.1877,350.4237,16668.0
2023-04-04 12:05:00,356.45,356.5,355.65,356.12,17402.0,350.5122,350.5613,349.7255,350.1877,17402.0
2023-04-04 12:10:00,356.11,356.17,355.05,355.09,14437.0,350.1778,350.2368,349.1355,349.1748,14437.0
2023-04-04 12:15:00,355.17,355.25,354.69,355.15,27623.0,349.2535,349.3322,348.7815,349.2338,27623.0
2023-04-04 12:20:00,354.99,355.42,354.97,355.1,19005.0,349.0765,349.4993,349.0568,349.1847,19005.0
2023-04-04 12:25:00,355.12,355.46,355.12,355.37,12430.0,349.2043,349.5387,349.2043,349.4502,12430.0
2023-04-04 12:30:00,355.35,355.76,355.24,355.39,17384.0,349.4305,349.8337,349.3223,349.4698,17384.0
2023-04-04 12:35:00,355.35,355.35,354.9,355.0,29789.0,349.4305,349.4305,348.988,349.0863,29789.0
2023-04-04 12:40:00,355.0,355.15,354.86,355.04,11194.0,349.0863,349.2338,348.9487,349.1257,11194.0
2023-04-04 12:45:00,355.03,355.03,354.51,354.79,14905.0,349.1158,349.1158,348.6045,348.8798,14905.0
2023-04-04 12:50:00,354.84,355.0,354.53,354.58,9819.0,348.929,349.0863,348.6242,348.6733,9819.0
2023-04-04 12:55:00,354.63,355.0,354.61,354.61,13113.0,348.7225,349.0863,348.7028,348.7028,13113.0
2023-04-04 13:00:00,354.66,355.01,354.66,354.86,20386.0,348.752,349.0962,348.752,348.9487,20386.0
2023-04-04 13:05:00,354.86,355.04,354.83,354.97,16010.0,348.9487,349.1257,348.9192,349.0568,16010.0
2023-04-04 13:10:00,354.97,355.0,354.84,354.93,12106.0,349.0568,349.0863,348.929,349.0175,12106.0
2023-04-04 13:15:00,354.89,355.28,354.89,355.06,21163.0,348.9782,349.3617,348.9782,349.1453,21163.0
2023-04-04 13:20:00,355.09,355.4,354.88,355.2,12747.0,349.1748,349.4797,348.9683,349.283,12747.0
2023-04-04 13:25:00,355.2,355.31,355.13,355.18,10374.0,349.283,349.3912,349.2142,349.2633,10374.0
2023-04-04 13:30:00,355.17,355.28,354.91,355.09,13129.0,349.2535,349.3617,348.9978,349.1748,13129.0
2023-04-04 13:35:00,355.18,355.4,355.08,355.39,9903.0,349.2633,349.4797,349.165,349.4698,9903.0
2023-04-04 13:40:00,355.37,355.49,354.89,354.9,9996.0,349.4502,349.5682,348.9782,348.988,9996.0
2023-04-04 13:45:00,354.93,355.07,354.75,355.01,11384.0,349.0175,349.1552,348.8405,349.0962,11384.0
2023-04-04 13:50:00,354.95,355.0,354.34,354.44,11809.0,349.0372,349.0863,348.4373,348.5357,11809.0
2023-04-04 13:55:00,354.37,354.47,354.17,354.18,7489.0,348.4668,348.5652,348.2702,348.28,7489.0
2023-04-04 14:00:00,354.21,354.53,354.18,354.52,7747.0,348.3095,348.6242,348.28,348.6143,7747.0
2023-04-04 14:05:00,354.62,354.95,354.62,354.71,14401.0,348.7127,349.0372,348.7127,348.8012,14401.0
2023-04-04 14:10:00,354.74,354.77,354.48,354.48,13369.0,348.8307,348.8602,348.575,348.575,13369.0
2023-04-04 14:15:00,354.49,354.59,354.27,354.35,24594.0,348.5848,348.6832,348.3685,348.4472,24594.0
2023-04-04 14:20:00,354.34,354.4,354.18,354.24,14547.0,348.4373,348.4963,348.28,348.339,14547.0
2023-04-04 14:25:00,354.32,354.33,353.71,353.86,19799.0,348.4177,348.4275,347.8178,347.9653,19799.0
2023-04-04 14:30:00,353.86,354.14,353.71,354.04,12144.0,347.9653,348.2407,347.8178,348.1423,12144.0
2023-04-04 14:35:00,354.11,354.28,353.5,354.08,21908.0,348.2112,348.3783,347.6113,348.1817,21908.0
2023-04-04 14:40:00,354.15,354.18,353.93,353.98,7590.0,348.2505,348.28,348.0342,348.0833,7590.0
2023-04-04 14:45:00,353.92,353.92,353.45,353.63,12113.0,348.0243,348.0243,347.5622,347.7392,12113.0
2023-04-04 14:50:00,353.72,353.74,353.27,353.41,13937.0,347.8277,347.8473,347.3852,347.5228,13937.0
2023-04-04 14:55:00,353.35,353.53,353.18,353.48,18464.0,347.4638,347.6408,347.2967,347.5917,18464.0
2023-04-04 15:00:00,353.47,353.69,353.37,353.55,13589.0,347.5818,347.7982,347.4835,347.6605,13589.0
2023-04-04 15:05:00,353.64,354.32,353.48,354.32,13207.0,347.749,348.4177,347.5917,348.4177,13207.0
2023-04-04 15:10:00,354.25,354.4,354.09,354.2,12530.0,348.3488,348.4963,348.1915,348.2997,12530.0
2023-04-04 15:15:00,354.19,354.49,354.09,354.42,16272.0,348.2898,348.5848,348.1915,348.516,16272.0
2023-04-04 15:20:00,354.43,354.47,354.01,354.26,15333.0,348.5258,348.5652,348.1128,348.3587,15333.0
2023-04-04 15:25:00,354.34,354.55,354.29,354.44,15159.0,348.4373,348.6438,348.3882,348.5357,15159.0
2023-04-04 15:30:00,354.48,354.5,354.15,354.28,18615.0,348.575,348.5947,348.2505,348.3783,18615.0
2023-04-04 15:35:00,354.29,354.36,353.85,354.15,19604.0,348.3882,348.457,347.9555,348.2505,19604.0
2023-04-04 15:40:00,354.11,354.24,353.95,354.14,28592.0,348.2112,348.339,348.0538,348.2407,28592.0
2023-04-04 15:45:00,354.16,354.42,354.09,354.26,34950.0,348.2603,348.516,348.1915,348.3587,34950.0
2023-04-04 15:50:00,354.24,355.0,354.19,354.82,56218.0,348.339,349.0863,348.2898,348.9093,56218.0
2023-04-04 15:55:00,354.86,354.96,354.46,354.49,208030.0,348.9487,349.047,348.5553,348.5848,208030.0
2023-04-05 09:30:00,358.08,359.92,357.93,359.81,115377.0,352.115,353.9244,351.9675,353.8162,115377.0
2023-04-05 09:35:00,359.69,360.84,359.25,359.89,75282.0,353.6982,354.8291,353.2655,353.8949,75282.0
2023-04-05 09:40:00,359.9,361.34,359.44,360.33,34676.0,353.9047,355.3207,353.4524,354.3275,34676.0
2023-04-05 09:45:00,360.35,361.0,359.76,359.87,27022.0,354.3472,354.9864,353.767,353.8752,27022.0
2023-04-05 09:50:00,359.76,360.16,359.55,359.95,27595.0,353.767,354.1604,353.5605,353.9539,27595.0
2023-04-05 09:55:00,360.11,360.79,360.0,360.69,21667.0,354.1112,354.7799,354.003,354.6816,21667.0
2023-04-05 10:00:00,360.9,361.22,360.08,360.74,26538.0,354.8881,355.2027,354.0817,354.7307,26538.0
2023-04-05 10:05:00,360.74,360.9,360.23,360.75,15796.0,354.7307,354.8881,354.2292,354.7406,15796.0
2023-04-05 10:10:00,360.84,361.17,360.41,361.15,20660.0,354.8291,355.1536,354.4062,355.1339,20660.0
2023-04-05 10:15:00,361.1,362.11,361.03,361.63,42754.0,355.0847,356.0779,355.0159,355.6059,42754.0
2023-04-05 10:20:00,361.63,361.72,360.8,361.02,55226.0,355.6059,355.6944,354.7897,355.0061,55226.0
2023-04-05 10:25:00,361.07,362.18,360.99,361.41,35161.0,355.0552,356.1467,354.9766,355.3896,35161.0
2023-04-05 10:30:00,361.35,361.35,360.69,360.77,13292.0,355.3306,355.3306,354.6816,354.7602,13292.0
2023-04-05 10:35:00,360.79,360.89,360.13,360.8,20783.0,354.7799,354.8782,354.1309,354.7897,20783.0
2023-04-05 10:40:00,360.94,361.67,360.84,361.59,16009.0,354.9274,355.6452,354.8291,355.5666,16009.0
2023-04-05 10:45:00,361.59,362.34,361.59,362.3,20256.0,355.5666,356.3041,355.5666,356.2647,20256.0
2023-04-05 10:50:00,362.17,362.3,361.27,361.55,17023.0,356.1369,356.2647,355.2519,355.5272,17023.0
2023-04-05 10:55:00,361.6,361.9,361.19,361.28,16430.0,355.5764,355.8714,355.1732,355.2617,16430.0
2023-04-05 11:00:00,361.28,361.94,361.17,361.93,14342.0,355.2617,355.9107,355.1536,355.9009,14342.0
2023-04-05 11:05:00,361.93,362.17,361.64,361.65,21371.0,355.9009,356.1369,355.6157,355.6256,21371.0
2023-04-05 11:10:00,361.61,362.43,361.49,362.43,21961.0,355.5862,356.3926,355.4682,356.3926,21961.0
2023-04-05 11:15:00,362.37,362.56,362.07,362.46,17475.0,356.3336,356.5204,356.0386,356.4221,17475.0
2023-04-05 11:20:00,362.48,363.04,362.26,362.78,21564.0,356.4417,356.9924,356.2254,356.7367,21564.0
2023-04-05 11:25:00,362.77,363.39,362.77,362.99,18195.0,356.7269,357.3366,356.7269,356.9432,18195.0
2023-04-05 11:30:00,362.96,363.67,362.95,363.65,18884.0,356.9137,357.6119,356.9039,357.5922,18884.0
2023-04-05 11:35:00,363.68,364.0,363.5,363.63,17469.0,357.6217,357.9364,357.4447,357.5726,17469.0
2023-04-05 11:40:00,363.67,363.95,363.51,363.57,14916.0,357.6119,357.8872,357.4546,357.5136,14916.0
2023-04-05 11:45:00,363.5,363.9,363.18,363.81,24071.0,357.4447,357.8381,357.1301,357.7496,24071.0
2023-04-05 11:50:00,363.74,364.56,363.69,364.44,31146.0,357.6807,358.4871,357.6316,358.3691,31146.0
2023-04-05 11:55:00,364.4,364.85,364.25,364.67,33512.0,358.3297,358.7723,358.1822,358.5953,33512.0
2023-04-05 12:00:00,364.67,364.7,363.9,364.21,34563.0,358.5953,358.6248,357.8381,358.1429,34563.0
2023-04-05 12:05:00,364.17,364.39,363.18,363.31,23148.0,358.1036,358.3199,357.1301,357.2579,23148.0
2023-04-05 12:10:00,363.25,363.39,362.82,363.06,38212.0,357.1989,357.3366,356.7761,357.0121,38212.0
2023-04-05 12:15:00,363.11,363.18,362.36,363.01,28476.0,357.0612,357.1301,356.3237,356.9629,28476.0
2023-04-05 12:20:00,362.94,363.01,362.5,362.53,10469.0,356.8941,356.9629,356.4614,356.4909,10469.0
2023-04-05 12:25:00,362.65,362.93,362.19,362.89,12437.0,356.6089,356.8842,356.1566,356.8449,12437.0
2023-04-05 12:30:00,362.89,363.14,362.76,363.11,15453.0,356.8449,357.0907,356.7171,357.0612,15453.0
2023-04-05 12:35:00,363.16,363.31,362.86,362.99,12287.0,357.1104,357.2579,356.8154,356.9432,12287.0
2023-04-05 12:40:00,362.97,363.09,362.36,362.59,15775.0,356.9236,357.0416,356.3237,356.5499,15775.0
2023-04-05 12:45:00,362.63,362.67,362.35,362.44,8080.0,356.5892,356.6286,356.3139,356.4024,8080.0
2023-04-05 12:50:00,362.49,362.62,362.18,362.36,11005.0,356.4516,356.5794,356.1467,356.3237,11005.0
2023-04-05 12:55:00,362.38,362.38,361.77,361.8,13874.0,356.3434,356.3434,355.7436,355.7731,13874.0
2023-04-05 13:00:00,361.8,361.8,361.36,361.38,13685.0,355.7731,355.7731,355.3404,355.3601,13685.0
2023-04-05 13:05:00,361.39,361.9,361.33,361.55,8595.0,355.3699,355.8714,355.3109,355.5272,8595.0
2023-04-05 13:10:00,361.67,361.85,361.38,361.38,6798.0,355.6452,355.8222,355.3601,355.3601,6798.0
2023-04-05 13:15:00,361.51,361.69,361.32,361.33,8694.0,355.4879,355.6649,355.3011,355.3109,8694.0
2023-04-05 13:20:00,361.27,361.38,360.94,361.22,16065.0,355.2519,355.3601,354.9274,355.2027,16065.0
2023-04-05 13:25:00,361.08,361.34,360.88,361.34,10289.0,355.0651,355.3207,354.8684,355.3207,10289.0
2023-04-05 13:30:00,361.4,361.53,361.19,361.24,6726.0,355.3797,355.5076,355.1732,355.2224,6726.0
2023-04-05 13:35:00,361.3,361.3,360.82,361.0,16747.0,355.2814,355.2814,354.8094,354.9864,16747.0
2023-04-05 13:40:00,360.98,361.22,360.83,361.15,15071.0,354.9667,355.2027,354.8192,355.1339,15071.0
2023-04-05 13:45:00,361.13,361.62,361.05,361.62,10855.0,355.1142,355.5961,355.0356,355.5961,10855.0
2023-04-05 13:50:00,361.73,362.0,361.57,361.93,8747.0,355.7042,355.9697,355.5469,355.9009,8747.0
2023-04-05 13:55:00,362.0,362.71,361.99,362.65,13417.0,355.9697,356.6679,355.9599,356.6089,13417.0
2023-04-05 14:00:00,362.59,363.1,362.59,363.0,15733.0,356.5499,357.0514,356.5499,356.9531,15733.0
2023-04-05 14:05:00,362.88,363.33,362.81,363.17,23249.0,356.8351,357.2776,356.7662,357.1202,23249.0
2023-04-05 14:10:00,363.24,363.64,363.0,363.34,29857.0,357.1891,357.5824,356.9531,357.2874,29857.0
2023-04-05 14:15:00,363.29,363.67,363.15,363.53,25326.0,357.2382,357.6119,357.1006,357.4742,25326.0
2023-04-05 14:20:00,363.5,363.68,363.45,363.65,14377.0,357.4447,357.6217,357.3956,357.5922,14377.0
2023-04-05 14:25:00,363.6,364.06,363.59,363.91,22836.0,357.5431,357.9954,357.5332,357.8479,22836.0
2023-04-05 14:30:00,363.95,364.17,363.94,364.1,19250.0,357.8872,358.1036,357.8774,358.0347,19250.0
2023-04-05 14:35:00,364.11,364.42,364.05,364.13,20437.0,358.0446,358.3494,357.9856,358.0642,20437.0
2023-04-05 14:40:00,364.09,364.09,362.93,363.12,11588.0,358.0249,358.0249,356.8842,357.0711,11588.0
2023-04-05 14:45:00,362.98,363.1,362.7,362.83,9245.0,356.9334,357.0514,356.6581,356.7859,9245.0
2023-04-05 14:50:00,362.81,363.08,362.75,363.03,12024.0,356.7662,357.0317,356.7072,356.9826,12024.0
2023-04-05 14:55:00,363.06,363.16,362.75,362.75,9594.0,357.0121,357.1104,356.7072,356.7072,9594.0
2023-04-05 15:00:00,362.75,363.04,362.54,362.97,12296.0,356.7072,356.9924,356.5007,356.9236,12296.0
2023-04-05 15:05:00,362.93,362.96,362.38,362.84,15941.0,356.8842,356.9137,356.3434,356.7957,15941.0
2023-04-05 15:10:00,362.85,363.08,362.52,362.52,27100.0,356.8056,357.0317,356.4811,356.4811,27100.0
2023-04-05 15:15:00,362.5,362.64,362.4,362.5,14312.0,356.4614,356.5991,356.3631,356.4614,14312.0
2023-04-05 15:20:00,362.51,362.55,362.06,362.08,19919.0,356.4712,356.5106,356.0287,356.0484,19919.0
2023-04-05 15:25:00,362.1,362.29,361.88,362.07,20823.0,356.0681,356.2549,355.8517,356.0386,20823.0
2023-04-05 15:30:00,362.05,362.48,361.93,362.19,16950.0,356.0189,356.4417,355.9009,356.1566,16950.0
2023-04-05 15:35:00,362.12,362.25,361.81,361.93,21153.0,356.0877,356.2156,355.7829,355.9009,21153.0
2023-04-05 15:40:00,361.92,362.3,361.88,361.97,25044.0,355.8911,356.2647,355.8517,355.9402,25044.0
2023-04-05 15:45:00,361.96,362.4,361.95,362.4,23012.0,355.9304,356.3631,355.9206,356.3631,23012.0
2023-04-05 15:50:00,362.38,362.45,362.12,362.22,44424.0,356.3434,356.4122,356.0877,356.1861,44424.0
2023-04-05 15:55:00,362.26,362.42,361.85,361.98,125762.0,356.2254,356.3827,355.8222,355.9501,125762.0
2023-04-06 09:30:00,364.85,368.14,364.75,366.89,98507.0,358.7723,362.0074,358.6739,360.7783,98507.0
2023-04-06 09:35:00,367.0,367.48,366.21,367.41,34216.0,360.8864,361.3584,360.1096,361.2896,34216.0
2023-04-06 09:40:00,367.35,367.48,366.01,366.04,77104.0,361.2306,361.3584,359.9129,359.9424,77104.0
2023-04-06 09:45:00,366.08,367.89,366.01,366.62,27529.0,359.9818,361.7616,359.9129,360.5128,27529.0
2023-04-06 09:50:00,366.47,366.74,365.82,366.25,24590.0,360.3653,360.6308,359.7261,360.1489,24590.0
2023-04-06 09:55:00,366.18,366.52,365.25,365.75,22435.0,360.0801,360.4144,359.1656,359.6573,22435.0
2023-04-06 10:00:00,365.62,365.7,364.85,365.14,23781.0,359.5294,359.6081,358.7723,359.0574,23781.0
2023-04-06 10:05:00,365.13,365.4,364.7,364.7,27313.0,359.0476,359.3131,358.6248,358.6248,27313.0
2023-04-06 10:10:00,364.7,364.91,364.25,364.61,13175.0,358.6248,358.8313,358.1822,358.5363,13175.0
2023-04-06 10:15:00,364.6,365.99,364.37,365.99,16481.0,358.5264,359.8933,358.3002,359.8933,16481.0
2023-04-06 10:20:00,365.93,366.08,365.52,365.91,15420.0,359.8343,359.9818,359.4311,359.8146,15420.0
2023-04-06 10:25:00,365.88,366.2,365.59,365.72,14312.0,359.7851,360.0998,359.4999,359.6278,14312.0
2023-04-06 10:30:00,365.73,365.78,365.07,365.27,20518.0,359.6376,359.6868,358.9886,359.1853,20518.0
2023-04-06 10:35:00,365.32,365.38,365.0,365.21,20746.0,359.2344,359.2934,358.9198,359.1263,20746.0
2023-04-06 10:40:00,365.21,365.4,365.0,365.0,28261.0,359.1263,359.3131,358.9198,358.9198,28261.0
2023-04-06 10:45:00,365.01,365.39,365.0,365.14,11790.0,358.9296,359.3033,358.9198,359.0574,11790.0
2023-04-06 10:50:00,365.19,365.5,365.01,365.46,9877.0,359.1066,359.4114,358.9296,359.3721,9877.0
2023-04-06 10:55:00,365.38,365.48,365.16,365.42,4675.0,359.2934,359.3918,359.0771,359.3328,4675.0
2023-04-06 11:00:00,365.35,365.49,365.08,365.15,11064.0,359.2639,359.4016,358.9984,359.0673,11064.0
2023-04-06 11:05:00,365.11,365.26,365.0,365.06,14220.0,359.0279,359.1754,358.9198,358.9788,14220.0
2023-04-06 11:10:00,365.06,365.59,365.04,365.53,22240.0,358.9788,359.4999,358.9591,359.4409,22240.0
2023-04-06 11:15:00,365.49,365.72,365.46,365.63,17761.0,359.4016,359.6278,359.3721,359.5393,17761.0
2023-04-06 11:20:00,365.67,365.75,365.45,365.61,10893.0,359.5786,359.6573,359.3623,359.5196,10893.0
2023-04-06 11:25:00,365.63,366.15,365.57,366.03,14463.0,359.5393,360.0506,359.4803,359.9326,14463.0
2023-04-06 11:30:00,366.04,366.7,366.04,366.66,14092.0,359.9424,360.5914,359.9424,360.5521,14092.0
2023-04-06 11:35:00,366.66,367.13,366.53,367.13,19324.0,360.5521,361.0143,360.4243,361.0143,19324.0
2023-04-06 11:40:00,367.13,367.22,366.85,366.99,24892.0,361.0143,361.1028,360.7389,360.8766,24892.0
2023-04-06 11:45:00,367.0,367.25,366.88,366.93,27603.0,360.8864,361.1323,360.7684,360.8176,27603.0
2023-04-06 11:50:00,366.86,366.87,366.08,366.21,9660.0,360.7488,360.7586,359.9818,360.1096,9660.0
2023-04-06 11:55:00,366.17,366.43,365.99,366.2,20633.0,360.0703,360.3259,359.8933,360.0998,20633.0
2023-04-06 12:00:00,366.29,366.7,366.1,366.56,47192.0,360.1883,360.5914,360.0014,360.4538,47192.0
2023-04-06 12:05:00,366.46,366.96,366.44,366.91,13062.0,360.3554,360.8471,360.3358,360.7979,13062.0
2023-04-06 12:10:00,366.86,367.21,366.86,367.13,8576.0,360.7488,361.0929,360.7488,361.0143,8576.0
2023-04-06 12:15:00,367.22,367.58,367.21,367.51,14055.0,361.1028,361.4568,361.0929,361.3879,14055.0
2023-04-06 12:20:00,367.42,367.69,367.35,367.68,16095.0,361.2994,361.5649,361.2306,361.5551,16095.0
2023-04-06 12:25:00,367.73,367.8,367.54,367.7,12429.0,361.6043,361.6731,361.4174,361.5748,12429.0
2023-04-06 12:30:00,367.66,367.8,367.59,367.72,17186.0,361.5354,361.6731,361.4666,361.5944,17186.0
2023-04-06 12:35:00,367.74,367.84,367.59,367.65,16364.0,361.6141,361.7124,361.4666,361.5256,16364.0
2023-04-06 12:40:00,367.55,367.55,367.1,367.28,9072.0,361.4273,361.4273,360.9848,361.1618,9072.0
2023-04-06 12:45:00,367.33,367.72,367.32,367.64,4852.0,361.2109,361.5944,361.2011,361.5158,4852.0
2023-04-06 12:50:00,367.65,368.15,367.65,368.15,19478.0,361.5256,362.0173,361.5256,362.0173,19478.0
2023-04-06 12:55:00,368.11,368.45,368.05,368.23,18166.0,361.9779,362.3123,361.9189,362.0959,18166.0
2023-04-06 13:00:00,368.16,368.77,368.15,368.66,15661.0,362.0271,362.627,362.0173,362.5188,15661.0
2023-04-06 13:05:00,368.59,368.78,368.46,368.62,18350.0,362.45,362.6368,362.3221,362.4795,18350.0
2023-04-06 13:10:00,368.53,368.71,368.45,368.65,8297.0,362.391,362.568,362.3123,362.509,8297.0
2023-04-06 13:15:00,368.65,368.77,368.49,368.49,8674.0,362.509,362.627,362.3516,362.3516,8674.0
2023-04-06 13:20:00,368.56,368.91,368.53,368.88,10863.0,362.4205,362.7646,362.391,362.7351,10863.0
2023-04-06 13:25:00,368.78,368.78,368.48,368.58,14899.0,362.6368,362.6368,362.3418,362.4401,14899.0
2023-04-06 13:30:00,368.65,368.7,368.1,368.16,21222.0,362.509,362.5581,361.9681,362.0271,21222.0
2023-04-06 13:35:00,368.25,368.36,367.77,368.29,16815.0,362.1156,362.2238,361.6436,362.1549,16815.0
2023-04-06 13:40:00,368.36,368.66,368.34,368.46,13242.0,362.2238,362.5188,362.2041,362.3221,13242.0
2023-04-06 13:45:00,368.47,368.61,368.37,368.52,8882.0,362.3319,362.4696,362.2336,362.3811,8882.0
2023-04-06 13:50:00,368.41,368.78,368.41,368.52,8745.0,362.2729,362.6368,362.2729,362.3811,8745.0
2023-04-06 13:55:00,368.49,368.8,368.48,368.52,9175.0,362.3516,362.6565,362.3418,362.3811,9175.0
2023-04-06 14:00:00,368.5,368.66,368.44,368.5,9075.0,362.3615,362.5188,362.3024,362.3615,9075.0
2023-04-06 14:05:00,368.51,368.71,368.48,368.56,14865.0,362.3713,362.568,362.3418,362.4205,14865.0
2023-04-06 14:10:00,368.56,368.81,368.5,368.74,6063.0,362.4205,362.6663,362.3615,362.5975,6063.0
2023-04-06 14:15:00,368.74,368.88,368.63,368.63,4207.0,362.5975,362.7351,362.4893,362.4893,4207.0
2023-04-06 14:20:00,368.6,368.72,368.55,368.64,7084.0,362.4598,362.5778,362.4106,362.4991,7084.0
2023-04-06 14:25:00,368.54,368.7,368.47,368.65,7915.0,362.4008,362.5581,362.3319,362.509,7915.0
2023-04-06 14:30:00,368.68,369.1,368.65,368.97,26380.0,362.5385,362.9515,362.509,362.8236,26380.0
2023-04-06 14:35:00,368.96,369.12,368.78,369.12,15433.0,362.8138,362.9711,362.6368,362.9711,15433.0
2023-04-06 14:40:00,369.12,369.22,369.03,369.06,32744.0,362.9711,363.0695,362.8826,362.9121,32744.0
2023-04-06 14:45:00,369.12,369.24,368.79,368.84,8135.0,362.9711,363.0891,362.6466,362.6958,8135.0
2023-04-06 14:50:00,368.86,369.26,368.82,369.19,14299.0,362.7155,363.1088,362.6761,363.04,14299.0
2023-04-06 14:55:00,369.22,369.5,369.08,369.24,49070.0,363.0695,363.3448,362.9318,363.0891,49070.0
2023-04-06 15:00:00,369.27,369.47,369.17,369.27,18691.0,363.1186,363.3153,363.0203,363.1186,18691.0
2023-04-06 15:05:00,369.16,369.16,368.51,369.0,23793.0,363.0105,363.0105,362.3713,362.8531,23793.0
2023-04-06 15:10:00,368.98,369.18,368.86,368.95,18766.0,362.8335,363.0301,362.7155,362.804,18766.0
2023-04-06 15:15:00,368.98,368.99,368.24,368.4,17730.0,362.8335,362.8433,362.1058,362.2631,17730.0
2023-04-06 15:20:00,368.3,368.48,367.81,367.88,24502.0,362.1648,362.3418,361.6829,361.7518,24502.0
2023-04-06 15:25:00,368.04,368.24,367.64,368.16,54287.0,361.9091,362.1058,361.5158,362.0271,54287.0
2023-04-06 15:30:00,368.16,368.2,367.7,367.7,22533.0,362.0271,362.0664,361.5748,361.5748,22533.0
2023-04-06 15:35:00,367.69,367.74,367.43,367.56,34831.0,361.5649,361.6141,361.3093,361.4371,34831.0
2023-04-06 15:40:00,367.59,367.68,367.28,367.68,40935.0,361.4666,361.5551,361.1618,361.5551,40935.0
2023-04-06 15:45:00,367.67,368.77,367.55,368.6,44215.0,361.5453,362.627,361.4273,362.4598,44215.0
2023-04-06 15:50:00,368.61,368.61,368.01,368.3,87338.0,362.4696,362.4696,361.8796,362.1648,87338.0
2023-04-06 15:55:00,368.36,368.58,368.1,368.19,186198.0,362.2238,362.4401,361.9681,362.0566,186198.0
2023-04-10 09:30:00,368.18,368.35,365.98,366.13,57760.0,362.0468,362.2139,359.8834,360.0309,57760.0
2023-04-10 09:35:00,366.07,367.12,365.25,366.1,28666.0,359.9719,361.0044,359.1656,360.0014,28666.0
2023-04-10 09:40:00,366.1,366.27,364.7,364.88,25187.0,360.0014,360.1686,358.6248,358.8018,25187.0
2023-04-10 09:45:00,364.98,365.09,363.76,364.06,20005.0,358.9001,359.0083,357.7004,357.9954,20005.0
2023-04-10 09:50:00,364.06,364.25,363.34,364.15,34232.0,357.9954,358.1822,357.2874,358.0839,34232.0
2023-04-10 09:55:00,364.14,364.98,363.8,364.79,27173.0,358.0741,358.9001,357.7397,358.7133,27173.0
2023-04-10 10:00:00,364.87,365.7,364.74,365.49,15517.0,358.7919,359.6081,358.6641,359.4016,15517.0
2023-04-10 10:05:00,365.56,365.57,365.16,365.21,12394.0,359.4704,359.4803,359.0771,359.1263,12394.0
2023-04-10 10:10:00,365.21,365.46,364.4,364.4,13349.0,359.1263,359.3721,358.3297,358.3297,13349.0
2023-04-10 10:15:00,364.39,364.64,364.24,364.36,10808.0,358.3199,358.5658,358.1724,358.2904,10808.0
2023-04-10 10:20:00,364.5,364.5,363.67,363.82,17641.0,358.4281,358.4281,357.6119,357.7594,17641.0
2023-04-10 10:25:00,363.73,363.92,363.59,363.59,16536.0,357.6709,357.8577,357.5332,357.5332,16536.0
2023-04-10 10:30:00,363.59,363.77,363.31,363.57,17398.0,357.5332,357.7102,357.2579,357.5136,17398.0
2023-04-10 10:35:00,363.54,363.65,363.03,363.19,16286.0,357.4841,357.5922,356.9826,357.1399,16286.0
2023-04-10 10:40:00,363.13,363.7,363.06,363.4,11232.0,357.0809,357.6414,357.0121,357.3464,11232.0
2023-04-10 10:45:00,363.34,363.92,363.24,363.87,10512.0,357.2874,357.8577,357.1891,357.8086,10512.0
2023-04-10 10:50:00,363.87,364.31,363.55,364.15,9174.0,357.8086,358.2412,357.4939,358.0839,9174.0
2023-04-10 10:55:00,364.16,364.47,363.96,364.27,10800.0,358.0937,358.3986,357.8971,358.2019,10800.0
2023-04-10 11:00:00,364.25,364.51,364.01,364.17,10237.0,358.1822,358.4379,357.9462,358.1036,10237.0
2023-04-10 11:05:00,364.26,364.3,364.01,364.28,10497.0,358.1921,358.2314,357.9462,358.2117,10497.0
2023-04-10 11:10:00,364.1,364.2,363.76,364.2,11977.0,358.0347,358.1331,357.7004,358.1331,11977.0
2023-04-10 11:15:00,364.21,364.64,364.1,364.47,9518.0,358.1429,358.5658,358.0347,358.3986,9518.0
2023-04-10 11:20:00,364.49,364.8,364.42,364.42,6901.0,358.4182,358.7231,358.3494,358.3494,6901.0
2023-04-10 11:25:00,364.48,364.58,364.27,364.48,7789.0,358.4084,358.5068,358.2019,358.4084,7789.0
2023-04-10 11:30:00,364.45,364.64,364.4,364.64,4223.0,358.3789,358.5658,358.3297,358.5658,4223.0
2023-04-10 11:35:00,364.63,365.3,364.63,365.25,5304.0,358.5559,359.2148,358.5559,359.1656,5304.0
2023-04-10 11:40:00,365.22,365.42,364.97,365.02,7938.0,359.1361,359.3328,358.8903,358.9394,7938.0
2023-04-10 11:45:00,365.25,365.7,365.12,365.69,4930.0,359.1656,359.6081,359.0378,359.5983,4930.0
2023-04-10 11:50:00,365.69,366.06,365.52,365.52,10952.0,359.5983,359.9621,359.4311,359.4311,10952.0
2023-04-10 11:55:00,365.51,365.89,365.35,365.84,9244.0,359.4213,359.7949,359.2639,359.7458,9244.0
2023-04-10 12:00:00,365.85,366.0,365.6,365.6,4172.0,359.7556,359.9031,359.5098,359.5098,4172.0
2023-04-10 12:05:00,365.69,365.89,365.41,365.89,6186.0,359.5983,359.7949,359.3229,359.7949,6186.0
2023-04-10 12:10:00,365.81,366.04,365.8,366.02,7743.0,359.7163,359.9424,359.7064,359.9228,7743.0
2023-04-10 12:15:00,365.98,366.36,365.92,366.18,4526.0,359.8834,360.2571,359.8244,360.0801,4526.0
2023-04-10 12:20:00,366.13,366.21,365.93,366.04,6012.0,360.0309,360.1096,359.8343,359.9424,6012.0
2023-04-10 12:25:00,366.06,366.3,366.0,366.3,4170.0,359.9621,360.1981,359.9031,360.1981,4170.0
2023-04-10 12:30:00,366.34,366.68,366.34,366.36,10871.0,360.2374,360.5718,360.2374,360.2571,10871.0
2023-04-10 12:35:00,366.37,366.72,366.29,366.72,6456.0,360.2669,360.6111,360.1883,360.6111,6456.0
2023-04-10 12:40:00,366.63,366.81,366.51,366.64,4698.0,360.5226,360.6996,360.4046,360.5324,4698.0
2023-04-10 12:45:00,366.68,366.74,366.15,366.15,4007.0,360.5718,360.6308,360.0506,360.0506,4007.0
2023-04-10 12:50:00,366.17,366.36,365.99,366.23,6136.0,360.0703,360.2571,359.8933,360.1293,6136.0
2023-04-10 12:55:00,366.19,366.45,366.13,366.42,3886.0,360.0899,360.3456,360.0309,360.3161,3886.0
2023-04-10 13:00:00,366.45,366.53,366.27,366.45,5362.0,360.3456,360.4243,360.1686,360.3456,5362.0
2023-04-10 13:05:00,366.43,366.72,366.38,366.62,4684.0,360.3259,360.6111,360.2768,360.5128,4684.0
2023-04-10 13:10:00,366.57,366.73,366.37,366.48,4073.0,360.4636,360.6209,360.2669,360.3751,4073.0
2023-04-10 13:15:00,366.46,366.46,365.79,365.79,6925.0,360.3554,360.3554,359.6966,359.6966,6925.0
2023-04-10 13:20:00,365.81,365.87,365.33,365.41,9650.0,359.7163,359.7753,359.2443,359.3229,9650.0
2023-04-10 13:25:00,365.28,365.41,365.13,365.4,6352.0,359.1951,359.3229,359.0476,359.3131,6352.0
2023-04-10 13:30:00,365.37,365.64,365.36,365.59,6121.0,359.2836,359.5491,359.2738,359.4999,6121.0
2023-04-10 13:35:00,365.62,365.65,365.42,365.55,7891.0,359.5294,359.5589,359.3328,359.4606,7891.0
2023-04-10 13:40:00,365.53,366.19,365.46,366.08,6217.0,359.4409,360.0899,359.3721,359.9818,6217.0
2023-04-10 13:45:00,366.06,366.84,365.96,366.69,8000.0,359.9621,360.7291,359.8638,360.5816,8000.0
2023-04-10 13:50:00,366.66,367.1,366.65,366.89,10961.0,360.5521,360.9848,360.5423,360.7783,10961.0
2023-04-10 13:55:00,366.87,367.11,366.76,366.77,6553.0,360.7586,360.9946,360.6504,360.6603,6553.0
2023-04-10 14:00:00,366.77,366.77,366.46,366.46,6066.0,360.6603,360.6603,360.3554,360.3554,6066.0
2023-04-10 14:05:00,366.52,366.54,366.02,366.03,10078.0,360.4144,360.4341,359.9228,359.9326,10078.0
2023-04-10 14:10:00,366.15,366.35,366.06,366.08,5351.0,360.0506,360.2473,359.9621,359.9818,5351.0
2023-04-10 14:15:00,366.08,366.12,365.71,366.03,10873.0,359.9818,360.0211,359.6179,359.9326,10873.0
2023-04-10 14:20:00,365.96,365.96,365.56,365.7,6391.0,359.8638,359.8638,359.4704,359.6081,6391.0
2023-04-10 14:25:00,365.68,365.96,365.68,365.85,5564.0,359.5884,359.8638,359.5884,359.7556,5564.0
2023-04-10 14:30:00,365.94,366.19,365.67,365.72,8747.0,359.8441,360.0899,359.5786,359.6278,8747.0
2023-04-10 14:35:00,365.67,365.72,365.47,365.47,7007.0,359.5786,359.6278,359.3819,359.3819,7007.0
2023-04-10 14:40:00,365.5,365.74,365.32,365.56,8494.0,359.4114,359.6474,359.2344,359.4704,8494.0
2023-04-10 14:45:00,365.52,365.64,365.3,365.35,7141.0,359.4311,359.5491,359.2148,359.2639,7141.0
2023-04-10 14:50:00,365.39,365.56,365.25,365.3,7804.0,359.3033,359.4704,359.1656,359.2148,7804.0
2023-04-10 14:55:00,365.39,365.64,365.39,365.64,15556.0,359.3033,359.5491,359.3033,359.5491,15556.0
2023-04-10 15:00:00,365.57,365.72,365.54,365.56,15155.0,359.4803,359.6278,359.4508,359.4704,15155.0
2023-04-10 15:05:00,365.61,365.61,365.2,365.21,12023.0,359.5196,359.5196,359.1164,359.1263,12023.0
2023-04-10 15:10:00,365.25,365.42,365.19,365.26,9999.0,359.1656,359.3328,359.1066,359.1754,9999.0
2023-04-10 15:15:00,365.25,365.63,365.21,365.48,8905.0,359.1656,359.5393,359.1263,359.3918,8905.0
2023-04-10 15:20:00,365.49,365.6,365.16,365.23,10575.0,359.4016,359.5098,359.0771,359.1459,10575.0
2023-04-10 15:25:00,365.28,365.41,365.16,365.18,8666.0,359.1951,359.3229,359.0771,359.0968,8666.0
2023-04-10 15:30:00,365.22,365.22,364.96,364.98,18736.0,359.1361,359.1361,358.8804,358.9001,18736.0
2023-04-10 15:35:00,364.96,365.23,364.79,365.19,21556.0,358.8804,359.1459,358.7133,359.1066,21556.0
2023-04-10 15:40:00,365.19,365.98,365.16,365.94,23033.0,359.1066,359.8834,359.0771,359.8441,23033.0
2023-04-10 15:45:00,365.96,366.72,365.93,366.57,24293.0,359.8638,360.6111,359.8343,360.4636,24293.0
2023-04-10 15:50:00,366.65,366.83,366.4,366.77,38155.0,360.5423,360.7193,360.2964,360.6603,38155.0
2023-04-10 15:55:00,366.8,367.2,366.64,367.19,93240.0,360.6898,361.0831,360.5324,361.0733,93240.0
2023-04-11 09:30:00,367.76,368.77,367.0,367.98,45721.0,361.6338,362.627,360.8864,361.8501,45721.0
2023-04-11 09:35:00,368.05,368.05,367.45,367.53,6420.0,361.9189,361.9189,361.3289,361.4076,6420.0
2023-04-11 09:40:00,367.45,368.22,366.89,366.9,15853.0,361.3289,362.0861,360.7783,360.7881,15853.0
2023-04-11 09:45:00,366.89,368.71,366.77,368.42,20016.0,360.7783,362.568,360.6603,362.2828,20016.0
2023-04-11 09:50:00,368.55,368.8,368.18,368.37,9743.0,362.4106,362.6565,362.0468,362.2336,9743.0
2023-04-11 09:55:00,367.94,368.04,367.1,367.49,10475.0,361.8108,361.9091,360.9848,361.3683,10475.0
2023-04-11 10:00:00,367.6,367.6,366.97,367.11,8110.0,361.4764,361.4764,360.8569,360.9946,8110.0
2023-04-11 10:05:00,367.26,367.56,367.08,367.12,6453.0,361.1421,361.4371,360.9651,361.0044,6453.0
2023-04-11 10:10:00,367.18,368.0,367.12,367.5,11857.0,361.0634,361.8698,361.0044,361.3781,11857.0
2023-04-11 10:15:00,367.58,367.63,367.28,367.48,5384.0,361.4568,361.5059,361.1618,361.3584,5384.0
2023-04-11 10:20:00,367.4,367.47,366.78,366.78,5402.0,361.2798,361.3486,360.6701,360.6701,5402.0
2023-04-11 10:25:00,366.77,367.05,366.74,366.96,4260.0,360.6603,360.9356,360.6308,360.8471,4260.0
2023-04-11 10:30:00,366.94,366.95,366.16,366.3,8330.0,360.8274,360.8373,360.0604,360.1981,8330.0
2023-04-11 10:35:00,366.11,366.28,365.88,365.97,9196.0,360.0113,360.1784,359.7851,359.8736,9196.0
2023-04-11 10:40:00,365.95,366.16,365.85,366.12,6613.0,359.8539,360.0604,359.7556,360.0211,6613.0
2023-04-11 10:45:00,366.2,366.52,365.79,366.21,13925.0,360.0998,360.4144,359.6966,360.1096,13925.0
2023-04-11 10:50:00,366.29,366.72,366.03,366.72,7700.0,360.1883,360.6111,359.9326,360.6111,7700.0
2023-04-11 10:55:00,366.79,366.8,366.52,366.64,5591.0,360.6799,360.6898,360.4144,360.5324,5591.0
2023-04-11 11:00:00,366.69,366.93,366.5,366.89,8793.0,360.5816,360.8176,360.3948,360.7783,8793.0
2023-04-11 11:05:00,366.98,367.13,366.76,367.08,12805.0,360.8668,361.0143,360.6504,360.9651,12805.0
2023-04-11 11:10:00,366.92,367.01,366.73,366.83,5940.0,360.8078,360.8963,360.6209,360.7193,5940.0
2023-04-11 11:15:00,366.81,366.9,366.63,366.64,5450.0,360.6996,360.7881,360.5226,360.5324,5450.0
2023-04-11 11:20:00,366.78,366.78,366.44,366.67,7996.0,360.6701,360.6701,360.3358,360.5619,7996.0
2023-04-11 11:25:00,366.63,366.88,366.59,366.8,7665.0,360.5226,360.7684,360.4833,360.6898,7665.0
2023-04-11 11:30:00,366.74,366.96,366.73,366.96,16335.0,360.6308,360.8471,360.6209,360.8471,16335.0
2023-04-11 11:35:00,366.94,366.96,366.77,366.95,9451.0,360.8274,360.8471,360.6603,360.8373,9451.0
2023-04-11 11:40:00,366.95,366.95,366.63,366.77,4810.0,360.8373,360.8373,360.5226,360.6603,4810.0
2023-04-11 11:45:00,366.8,366.85,366.64,366.85,5576.0,360.6898,360.7389,360.5324,360.7389,5576.0
2023-04-11 11:50:00,366.84,366.96,366.73,366.73,4515.0,360.7291,360.8471,360.6209,360.6209,4515.0
2023-04-11 11:55:00,366.67,367.15,366.66,366.99,10654.0,360.5619,361.0339,360.5521,360.8766,10654.0
2023-04-11 12:00:00,366.96,367.23,366.88,367.17,5065.0,360.8471,361.1126,360.7684,361.0536,5065.0
2023-04-11 12:05:00,367.2,367.23,366.81,367.13,12194.0,361.0831,361.1126,360.6996,361.0143,12194.0
2023-04-11 12:10:00,367.18,367.34,367.14,367.27,5350.0,361.0634,361.2208,361.0241,361.1519,5350.0
2023-04-11 12:15:00,367.36,367.58,367.35,367.53,12092.0,361.2404,361.4568,361.2306,361.4076,12092.0
2023-04-11 12:20:00,367.53,367.53,367.1,367.45,8782.0,361.4076,361.4076,360.9848,361.3289,8782.0
2023-04-11 12:25:00,367.4,367.56,367.29,367.49,10607.0,361.2798,361.4371,361.1716,361.3683,10607.0
2023-04-11 12:30:00,367.49,367.52,367.23,367.41,7013.0,361.3683,361.3978,361.1126,361.2896,7013.0
2023-04-11 12:35:00,367.3,367.65,367.28,367.62,26732.0,361.1814,361.5256,361.1618,361.4961,26732.0
2023-04-11 12:40:00,367.66,368.07,367.6,367.95,17834.0,361.5354,361.9386,361.4764,361.8206,17834.0
2023-04-11 12:45:00,367.99,368.09,367.25,367.25,10508.0,361.8599,361.9583,361.1323,361.1323,10508.0
2023-04-11 12:50:00,367.11,367.24,366.74,366.86,6426.0,360.9946,361.1224,360.6308,360.7488,6426.0
2023-04-11 12:55:00,366.81,366.92,366.37,366.38,7653.0,360.6996,360.8078,360.2669,360.2768,7653.0
2023-04-11 13:00:00,366.2,366.38,366.17,366.24,7842.0,360.0998,360.2768,360.0703,360.1391,7842.0
2023-04-11 13:05:00,366.24,366.54,366.19,366.34,7633.0,360.1391,360.4341,360.0899,360.2374,7633.0
2023-04-11 13:10:00,366.36,366.47,366.14,366.34,8760.0,360.2571,360.3653,360.0408,360.2374,8760.0
2023-04-11 13:15:00,366.34,366.55,366.26,366.33,12928.0,360.2374,360.4439,360.1588,360.2276,12928.0
2023-04-11 13:20:00,366.39,366.49,366.08,366.12,7987.0,360.2866,360.3849,359.9818,360.0211,7987.0
2023-04-11 13:25:00,366.12,366.24,365.86,366.17,9371.0,360.0211,360.1391,359.7654,360.0703,9371.0
2023-04-11 13:30:00,366.25,366.36,366.06,366.07,4803.0,360.1489,360.2571,359.9621,359.9719,4803.0
2023-04-11 13:35:00,366.06,366.19,365.72,365.72,10021.0,359.9621,360.0899,359.6278,359.6278,10021.0
2023-04-11 13:40:00,365.78,366.1,365.67,365.67,15887.0,359.6868,360.0014,359.5786,359.5786,15887.0
2023-04-11 13:45:00,365.65,365.72,365.35,365.36,7735.0,359.5589,359.6278,359.2639,359.2738,7735.0
2023-04-11 13:50:00,365.36,365.44,365.07,365.14,7417.0,359.2738,359.3524,358.9886,359.0574,7417.0
2023-04-11 13:55:00,365.2,365.22,364.81,364.81,15333.0,359.1164,359.1361,358.7329,358.7329,15333.0
2023-04-11 14:00:00,364.8,364.82,364.44,364.46,11112.0,358.7231,358.7428,358.3691,358.3887,11112.0
2023-04-11 14:05:00,364.45,364.94,364.43,364.64,12462.0,358.3789,358.8608,358.3592,358.5658,12462.0
2023-04-11 14:10:00,364.65,364.91,364.47,364.71,17577.0,358.5756,358.8313,358.3986,358.6346,17577.0
2023-04-11 14:15:00,364.68,364.8,364.41,364.45,10738.0,358.6051,358.7231,358.3396,358.3789,10738.0
2023-04-11 14:20:00,364.43,364.47,363.86,363.95,13257.0,358.3592,358.3986,357.7987,357.8872,13257.0
2023-04-11 14:25:00,363.96,364.39,363.94,364.23,37043.0,357.8971,358.3199,357.8774,358.1626,37043.0
2023-04-11 14:30:00,364.26,364.64,364.25,364.61,35419.0,358.1921,358.5658,358.1822,358.5363,35419.0
2023-04-11 14:35:00,364.61,364.67,364.25,364.4,7515.0,358.5363,358.5953,358.1822,358.3297,7515.0
2023-04-11 14:40:00,364.41,364.58,364.31,364.44,9259.0,358.3396,358.5068,358.2412,358.3691,9259.0
2023-04-11 14:45:00,364.48,365.05,364.48,364.92,20304.0,358.4084,358.9689,358.4084,358.8411,20304.0
2023-04-11 14:50:00,364.96,365.04,364.87,364.92,13869.0,358.8804,358.9591,358.7919,358.8411,13869.0
2023-04-11 14:55:00,364.96,365.24,364.78,364.83,14159.0,358.8804,359.1558,358.7034,358.7526,14159.0
2023-04-11 15:00:00,364.78,364.92,364.35,364.35,8235.0,358.7034,358.8411,358.2806,358.2806,8235.0
2023-04-11 15:05:00,364.28,364.56,364.25,364.36,11145.0,358.2117,358.4871,358.1822,358.2904,11145.0
2023-04-11 15:10:00,364.46,364.52,364.21,364.32,7256.0,358.3887,358.4477,358.1429,358.2511,7256.0
2023-04-11 15:15:00,364.26,364.36,364.13,364.25,8250.0,358.1921,358.2904,358.0642,358.1822,8250.0
2023-04-11 15:20:00,364.28,364.39,364.09,364.37,10802.0,358.2117,358.3199,358.0249,358.3002,10802.0
2023-04-11 15:25:00,364.39,364.57,364.39,364.57,10561.0,358.3199,358.4969,358.3199,358.4969,10561.0
2023-04-11 15:30:00,364.6,364.7,364.39,364.7,13832.0,358.5264,358.6248,358.3199,358.6248,13832.0
2023-04-11 15:35:00,364.71,364.77,364.46,364.66,10889.0,358.6346,358.6936,358.3887,358.5854,10889.0
2023-04-11 15:40:00,364.66,364.8,364.43,364.6,15997.0,358.5854,358.7231,358.3592,358.5264,15997.0
2023-04-11 15:45:00,364.58,364.58,364.09,364.3,26370.0,358.5068,358.5068,358.0249,358.2314,26370.0
2023-04-11 15:50:00,364.35,364.52,363.94,364.52,46069.0,358.2806,358.4477,357.8774,358.4477,46069.0
2023-04-11 15:55:00,364.51,364.51,363.59,364.07,117741.0,358.4379,358.4379,357.5332,358.0052,117741.0
2023-04-12 09:30:00,364.02,364.29,363.33,364.05,53571.0,357.9561,358.2216,357.2776,357.9856,53571.0
2023-04-12 09:35:00,363.92,364.84,363.92,364.4,19248.0,357.8577,358.7624,357.8577,358.3297,19248.0
2023-04-12 09:40:00,364.6,365.29,364.08,365.14,14571.0,358.5264,359.2049,358.0151,359.0574,14571.0
2023-04-12 09:45:00,364.98,365.58,364.86,365.27,21786.0,358.9001,359.4901,358.7821,359.1853,21786.0
2023-04-12 09:50:00,365.31,366.52,365.31,366.4,13906.0,359.2246,360.4144,359.2246,360.2964,13906.0
2023-04-12 09:55:00,366.39,366.97,366.34,366.67,21895.0,360.2866,360.8569,360.2374,360.5619,21895.0
2023-04-12 10:00:00,366.61,367.32,366.46,367.14,22543.0,360.5029,361.2011,360.3554,361.0241,22543.0
2023-04-12 10:05:00,367.17,367.49,367.05,367.41,13128.0,361.0536,361.3683,360.9356,361.2896,13128.0
2023-04-12 10:10:00,367.36,367.94,367.28,367.62,18193.0,361.2404,361.8108,361.1618,361.4961,18193.0
2023-04-12 10:15:00,367.67,368.35,367.66,367.93,18665.0,361.5453,362.2139,361.5354,361.8009,18665.0
2023-04-12 10:20:00,367.93,368.5,367.88,368.44,13772.0,361.8009,362.3615,361.7518,362.3024,13772.0
2023-04-12 10:25:00,368.48,368.7,368.28,368.42,13265.0,362.3418,362.5581,362.1451,362.2828,13265.0
2023-04-12 10:30:00,368.45,368.51,367.91,368.3,20920.0,362.3123,362.3713,361.7813,362.1648,20920.0
2023-04-12 10:35:00,368.31,368.32,367.65,367.8,15031.0,362.1746,362.1844,361.5256,361.6731,15031.0
2023-04-12 10:40:00,367.8,368.49,367.71,368.03,16952.0,361.6731,362.3516,361.5846,361.8993,16952.0
2023-04-12 10:45:00,367.94,368.77,367.94,368.57,23399.0,361.8108,362.627,361.8108,362.4303,23399.0
2023-04-12 10:50:00,368.57,369.07,368.34,368.4,14349.0,362.4303,362.922,362.2041,362.2631,14349.0
2023-04-12 10:55:00,368.39,368.76,368.18,368.33,11837.0,362.2533,362.6171,362.0468,362.1943,11837.0
2023-04-12 11:00:00,368.29,368.58,368.21,368.37,13267.0,362.1549,362.4401,362.0763,362.2336,13267.0
2023-04-12 11:05:00,368.3,368.41,368.1,368.37,8778.0,362.1648,362.2729,361.9681,362.2336,8778.0
2023-04-12 11:10:00,368.36,368.36,367.96,368.1,11637.0,362.2238,362.2238,361.8304,361.9681,11637.0
2023-04-12 11:15:00,368.14,368.25,367.98,368.16,6328.0,362.0074,362.1156,361.8501,362.0271,6328.0
2023-04-12 11:20:00,368.11,368.92,368.11,368.83,15014.0,361.9779,362.7745,361.9779,362.686,15014.0
2023-04-12 11:25:00,368.91,368.94,368.68,368.75,8522.0,362.7646,362.7941,362.5385,362.6073,8522.0
2023-04-12 11:30:00,368.82,369.24,368.75,369.2,17344.0,362.6761,363.0891,362.6073,363.0498,17344.0
2023-04-12 11:35:00,369.21,369.55,369.11,369.34,14424.0,363.0596,363.394,362.9613,363.1875,14424.0
2023-04-12 11:40:00,369.43,369.71,369.25,369.5,18150.0,363.276,363.5513,363.099,363.3448,18150.0
2023-04-12 11:45:00,369.49,370.18,369.4,370.12,34169.0,363.335,364.0135,363.2465,363.9545,34169.0
2023-04-12 11:50:00,370.12,370.22,369.62,369.76,25091.0,363.9545,364.0528,363.4628,363.6005,25091.0
2023-04-12 11:55:00,369.68,369.71,369.21,369.33,14430.0,363.5218,363.5513,363.0596,363.1776,14430.0
2023-04-12 12:00:00,369.33,370.07,369.3,369.94,9266.0,363.1776,363.9053,363.1481,363.7775,9266.0
2023-04-12 12:05:00,369.86,369.93,369.66,369.9,6813.0,363.6988,363.7676,363.5021,363.7381,6813.0
2023-04-12 12:10:00,369.9,369.93,369.49,369.67,8867.0,363.7381,363.7676,363.335,363.512,8867.0
2023-04-12 12:15:00,369.71,369.8,369.45,369.46,10826.0,363.5513,363.6398,363.2956,363.3055,10826.0
2023-04-12 12:20:00,369.45,369.56,369.17,369.28,10357.0,363.2956,363.4038,363.0203,363.1285,10357.0
2023-04-12 12:25:00,369.28,369.56,369.23,369.52,8069.0,363.1285,363.4038,363.0793,363.3645,8069.0
2023-04-12 12:30:00,369.52,369.76,369.46,369.75,8789.0,363.3645,363.6005,363.3055,363.5906,8789.0
2023-04-12 12:35:00,369.68,370.1,369.57,370.1,9787.0,363.5218,363.9348,363.4136,363.9348,9787.0
2023-04-12 12:40:00,370.11,370.2,369.81,369.85,11806.0,363.9446,364.0331,363.6496,363.689,11806.0
2023-04-12 12:45:00,369.93,370.37,369.86,370.27,10676.0,363.7676,364.2003,363.6988,364.102,10676.0
2023-04-12 12:50:00,370.26,370.3,369.94,370.04,9902.0,364.0921,364.1315,363.7775,363.8758,9902.0
2023-04-12 12:55:00,370.02,370.12,369.85,369.89,7589.0,363.8561,363.9545,363.689,363.7283,7589.0
2023-04-12 13:00:00,369.89,370.44,369.89,370.35,14028.0,363.7283,364.2691,363.7283,364.1806,14028.0
2023-04-12 13:05:00,370.38,370.56,370.15,370.21,18485.0,364.2101,364.3871,363.984,364.043,18485.0
2023-04-12 13:10:00,370.31,370.67,370.27,370.54,9322.0,364.1413,364.4953,364.102,364.3675,9322.0
2023-04-12 13:15:00,370.52,370.58,370.27,370.5,15535.0,364.3478,364.4068,364.102,364.3281,15535.0
2023-04-12 13:20:00,370.46,370.8,370.46,370.74,13517.0,364.2888,364.6231,364.2888,364.5641,13517.0
2023-04-12 13:25:00,370.77,371.12,370.7,370.81,30668.0,364.5936,364.9378,364.5248,364.633,30668.0
2023-04-12 13:30:00,370.83,371.12,370.75,371.12,17273.0,364.6526,364.9378,364.574,364.9378,17273.0
2023-04-12 13:35:00,371.06,371.49,371.06,371.37,14647.0,364.8788,365.3016,364.8788,365.1836,14647.0
2023-04-12 13:40:00,371.28,371.32,370.88,370.94,36386.0,365.0951,365.1345,364.7018,364.7608,36386.0
2023-04-12 13:45:00,371.0,371.02,370.56,370.85,25277.0,364.8198,364.8395,364.3871,364.6723,25277.0
2023-04-12 13:50:00,370.82,371.22,370.82,371.17,11686.0,364.6428,365.0361,364.6428,364.987,11686.0
2023-04-12 13:55:00,371.17,371.28,370.99,371.28,10165.0,364.987,365.0951,364.81,365.0951,10165.0
2023-04-12 14:00:00,371.18,371.65,371.15,371.54,14313.0,364.9968,365.459,364.9673,365.3508,14313.0
2023-04-12 14:05:00,371.54,372.29,371.45,372.29,28743.0,365.3508,366.0883,365.2623,366.0883,28743.0
2023-04-12 14:10:00,372.26,372.44,372.03,372.26,16541.0,366.0588,366.2358,365.8326,366.0588,16541.0
2023-04-12 14:15:00,372.19,372.27,371.88,371.95,12929.0,365.99,366.0686,365.6851,365.754,12929.0
2023-04-12 14:20:00,371.97,372.03,371.7,371.91,10385.0,365.7736,365.8326,365.5081,365.7146,10385.0
2023-04-12 14:25:00,371.84,371.89,370.85,370.94,17428.0,365.6458,365.695,364.6723,364.7608,17428.0
2023-04-12 14:30:00,370.94,370.98,370.35,370.66,18609.0,364.7608,364.8001,364.1806,364.4855,18609.0
2023-04-12 14:35:00,370.7,370.86,370.4,370.5,18115.0,364.5248,364.6821,364.2298,364.3281,18115.0
2023-04-12 14:40:00,370.5,371.0,370.33,370.68,13445.0,364.3281,364.8198,364.161,364.5051,13445.0
2023-04-12 14:45:00,370.82,370.89,370.07,370.07,15231.0,364.6428,364.7116,363.9053,363.9053,15231.0
2023-04-12 14:50:00,370.09,370.44,370.08,370.44,10146.0,363.925,364.2691,363.9151,364.2691,10146.0
2023-04-12 14:55:00,370.44,370.54,370.21,370.23,10845.0,364.2691,364.3675,364.043,364.0626,10845.0
2023-04-12 15:00:00,370.21,370.57,369.93,369.99,16391.0,364.043,364.397,363.7676,363.8266,16391.0
2023-04-12 15:05:00,370.02,370.02,369.59,369.86,10867.0,363.8561,363.8561,363.4333,363.6988,10867.0
2023-04-12 15:10:00,369.87,369.87,369.31,369.41,12206.0,363.7086,363.7086,363.158,363.2563,12206.0
2023-04-12 15:15:00,369.39,369.57,369.25,369.44,13537.0,363.2366,363.4136,363.099,363.2858,13537.0
2023-04-12 15:20:00,369.44,369.54,369.33,369.37,16493.0,363.2858,363.3841,363.1776,363.217,16493.0
2023-04-12 15:25:00,369.42,369.64,369.33,369.47,15000.0,363.2661,363.4825,363.1776,363.3153,15000.0
2023-04-12 15:30:00,369.54,370.06,369.53,369.56,20991.0,363.3841,363.8955,363.3743,363.4038,20991.0
2023-04-12 15:35:00,369.5,369.71,369.26,369.55,17292.0,363.3448,363.5513,363.1088,363.394,17292.0
2023-04-12 15:40:00,369.5,369.64,369.16,369.35,24285.0,363.3448,363.4825,363.0105,363.1973,24285.0
2023-04-12 15:45:00,369.37,369.6,368.77,369.15,33418.0,363.217,363.4431,362.627,363.0006,33418.0
2023-04-12 15:50:00,368.95,369.18,368.66,368.95,52544.0,362.804,363.0301,362.5188,362.804,52544.0
2023-04-12 15:55:00,368.98,369.25,368.76,369.15,138688.0,362.8335,363.099,362.6171,363.0006,138688.0
2023-04-13 09:30:00,372.62,374.92,372.54,373.05,90407.0,366.4128,368.6745,366.3342,366.8357,90407.0
2023-04-13 09:35:00,373.05,373.88,372.3,373.34,32325.0,366.8357,367.6518,366.0981,367.1208,32325.0
2023-04-13 09:40:00,373.34,373.76,372.01,372.04,31041.0,367.1208,367.5338,365.813,365.8425,31041.0
2023-04-13 09:45:00,372.04,372.17,370.87,371.37,12839.0,365.8425,365.9703,364.692,365.1836,12839.0
2023-04-13 09:50:00,371.05,371.66,370.31,371.51,26526.0,364.869,365.4688,364.1413,365.3213,26526.0
2023-04-13 09:55:00,371.53,372.07,370.82,371.88,20758.0,365.341,365.872,364.6428,365.6851,20758.0
2023-04-13 10:00:00,372.0,372.37,371.65,371.88,12716.0,365.8031,366.167,365.459,365.6851,12716.0
2023-04-13 10:05:00,372.07,372.21,371.99,372.2,7973.0,365.872,366.0096,365.7933,365.9998,7973.0
2023-04-13 10:10:00,372.1,372.37,371.68,371.96,15072.0,365.9015,366.167,365.4885,365.7638,15072.0
2023-04-13 10:15:00,372.06,372.56,371.8,372.26,11762.0,365.8621,366.3538,365.6065,366.0588,11762.0
2023-04-13 10:20:00,372.2,372.38,371.89,371.94,6133.0,365.9998,366.1768,365.695,365.7441,6133.0
2023-04-13 10:25:00,371.94,372.56,371.93,372.24,11029.0,365.7441,366.3538,365.7343,366.0391,11029.0
2023-04-13 10:30:00,372.18,372.44,371.99,372.21,10631.0,365.9801,366.2358,365.7933,366.0096,10631.0
2023-04-13 10:35:00,372.23,372.62,372.07,372.59,18498.0,366.0293,366.4128,365.872,366.3833,18498.0
2023-04-13 10:40:00,372.63,372.96,372.26,372.62,12452.0,366.4227,366.7472,366.0588,366.4128,12452.0
2023-04-13 10:45:00,372.7,372.91,372.34,372.82,15868.0,366.4915,366.698,366.1375,366.6095,15868.0
2023-04-13 10:50:00,372.82,372.97,372.67,372.79,19035.0,366.6095,366.757,366.462,366.58,19035.0
2023-04-13 10:55:00,372.88,373.57,372.88,373.5,13065.0,366.6685,367.347,366.6685,367.2782,13065.0
2023-04-13 11:00:00,373.5,373.93,373.32,373.37,19971.0,367.2782,367.701,367.1012,367.1503,19971.0
2023-04-13 11:05:00,373.43,373.61,372.9,373.61,19728.0,367.2093,367.3863,366.6882,367.3863,19728.0
2023-04-13 11:10:00,373.48,373.48,372.99,373.02,17025.0,367.2585,367.2585,366.7767,366.8062,17025.0
2023-04-13 11:15:00,373.03,373.11,372.42,372.78,11549.0,366.816,366.8947,366.2162,366.5702,11549.0
2023-04-13 11:20:00,372.88,373.54,372.82,373.54,11925.0,366.6685,367.3175,366.6095,367.3175,11925.0
2023-04-13 11:25:00,373.52,374.08,373.4,373.97,24140.0,367.2978,367.8485,367.1798,367.7403,24140.0
2023-04-13 11:30:00,373.91,374.01,373.58,373.93,6561.0,367.6813,367.7797,367.3568,367.701,6561.0
2023-04-13 11:35:00,373.83,374.42,373.78,374.25,11672.0,367.6027,368.1828,367.5535,368.0157,11672.0
2023-04-13 11:40:00,374.27,374.67,374.24,374.47,7371.0,368.0353,368.4287,368.0058,368.232,7371.0
2023-04-13 11:45:00,374.45,374.84,374.43,374.5,11182.0,368.2123,368.5958,368.1927,368.2615,11182.0
2023-04-13 11:50:00,374.5,374.73,374.03,374.28,21721.0,368.2615,368.4877,367.7993,368.0452,21721.0
2023-04-13 11:55:00,374.27,374.29,373.76,373.78,13894.0,368.0353,368.055,367.5338,367.5535,13894.0
2023-04-13 12:00:00,373.77,373.77,373.4,373.73,9688.0,367.5437,367.5437,367.1798,367.5043,9688.0
2023-04-13 12:05:00,373.85,373.99,373.64,373.75,5013.0,367.6223,367.76,367.4158,367.524,5013.0
2023-04-13 12:10:00,373.74,374.19,373.73,374.16,12724.0,367.5142,367.9567,367.5043,367.9272,12724.0
2023-04-13 12:15:00,374.21,374.3,373.76,373.94,10604.0,367.9763,368.0648,367.5338,367.7108,10604.0
2023-04-13 12:20:00,373.92,373.94,373.37,373.41,10975.0,367.6912,367.7108,367.1503,367.1897,10975.0
2023-04-13 12:25:00,373.38,373.89,373.32,373.51,7451.0,367.1602,367.6617,367.1012,367.288,7451.0
2023-04-13 12:30:00,373.55,373.6,373.28,373.56,3752.0,367.3273,367.3765,367.0618,367.3372,3752.0
2023-04-13 12:35:00,373.61,373.63,373.44,373.49,4140.0,367.3863,367.406,367.2192,367.2683,4140.0
2023-04-13 12:40:00,373.55,373.89,373.4,373.76,5831.0,367.3273,367.6617,367.1798,367.5338,5831.0
2023-04-13 12:45:00,373.83,374.0,373.79,374.0,7165.0,367.6027,367.7698,367.5633,367.7698,7165.0
2023-04-13 12:50:00,373.94,373.94,373.65,373.88,3037.0,367.7108,367.7108,367.4257,367.6518,3037.0
2023-04-13 12:55:00,373.88,374.2,373.75,373.92,11535.0,367.6518,367.9665,367.524,367.6912,11535.0
2023-04-13 13:00:00,373.91,374.07,373.69,373.87,5658.0,367.6813,367.8387,367.465,367.642,5658.0
2023-04-13 13:05:00,373.92,374.14,373.82,373.98,7098.0,367.6912,367.9075,367.5928,367.7502,7098.0
2023-04-13 13:10:00,374.0,374.2,373.93,374.1,6439.0,367.7698,367.9665,367.701,367.8682,6439.0
2023-04-13 13:15:00,374.02,374.06,373.68,373.72,12923.0,367.7895,367.8288,367.4552,367.4945,12923.0
2023-04-13 13:20:00,373.66,373.93,373.56,373.72,8205.0,367.4355,367.701,367.3372,367.4945,8205.0
2023-04-13 13:25:00,373.8,373.91,373.58,373.59,5259.0,367.5732,367.6813,367.3568,367.3667,5259.0
2023-04-13 13:30:00,373.65,373.78,373.47,373.59,6274.0,367.4257,367.5535,367.2487,367.3667,6274.0
2023-04-13 13:35:00,373.54,373.68,373.44,373.6,6276.0,367.3175,367.4552,367.2192,367.3765,6276.0
2023-04-13 13:40:00,373.55,373.65,373.33,373.4,21695.0,367.3273,367.4257,367.111,367.1798,21695.0
2023-04-13 13:45:00,373.38,373.91,373.37,373.83,15329.0,367.1602,367.6813,367.1503,367.6027,15329.0
2023-04-13 13:50:00,373.8,374.27,373.75,374.16,10897.0,367.5732,368.0353,367.524,367.9272,10897.0
2023-04-13 13:55:00,374.11,374.15,373.88,373.96,10545.0,367.878,367.9173,367.6518,367.7305,10545.0
2023-04-13 14:00:00,373.96,374.39,373.96,374.2,7369.0,367.7305,368.1533,367.7305,367.9665,7369.0
2023-04-13 14:05:00,374.25,374.45,374.0,374.03,11190.0,368.0157,368.2123,367.7698,367.7993,11190.0
2023-04-13 14:10:00,374.03,374.65,374.0,374.54,14557.0,367.7993,368.409,367.7698,368.3008,14557.0
2023-04-13 14:15:00,374.52,374.59,374.21,374.35,15069.0,368.2812,368.35,367.9763,368.114,15069.0
2023-04-13 14:20:00,374.39,374.44,374.21,374.31,10259.0,368.1533,368.2025,367.9763,368.0747,10259.0
2023-04-13 14:25:00,374.23,374.32,374.05,374.19,24597.0,367.996,368.0845,367.819,367.9567,24597.0
2023-04-13 14:30:00,374.19,374.44,374.1,374.42,16112.0,367.9567,368.2025,367.8682,368.1828,16112.0
2023-04-13 14:35:00,374.42,374.75,374.27,374.66,11268.0,368.1828,368.5073,368.0353,368.4188,11268.0
2023-04-13 14:40:00,374.66,374.7,374.47,374.56,11914.0,368.4188,368.4582,368.232,368.3205,11914.0
2023-04-13 14:45:00,374.5,374.65,374.41,374.47,8205.0,368.2615,368.409,368.173,368.232,8205.0
2023-04-13 14:50:00,374.44,374.85,374.34,374.81,24081.0,368.2025,368.6057,368.1042,368.5663,24081.0
2023-04-13 14:55:00,374.89,375.38,374.86,375.23,37504.0,368.645,369.1268,368.6155,368.9793,37504.0
2023-04-13 15:00:00,375.29,375.56,374.71,374.95,30105.0,369.0383,369.3038,368.468,368.704,30105.0
2023-04-13 15:05:00,374.97,375.03,374.59,374.91,15478.0,368.7237,368.7827,368.35,368.6647,15478.0
2023-04-13 15:10:00,374.97,375.06,374.69,374.7,14895.0,368.7237,368.8122,368.4483,368.4582,14895.0
2023-04-13 15:15:00,374.81,374.93,374.53,374.88,19758.0,368.5663,368.6843,368.291,368.6352,19758.0
2023-04-13 15:20:00,374.88,375.17,374.84,375.04,13300.0,368.6352,368.9203,368.5958,368.7925,13300.0
2023-04-13 15:25:00,375.12,375.12,374.78,375.05,14737.0,368.8712,368.8712,368.5368,368.8023,14737.0
2023-04-13 15:30:00,374.97,375.06,374.71,374.93,17902.0,368.7237,368.8122,368.468,368.6843,17902.0
2023-04-13 15:35:00,374.89,375.3,374.88,375.3,20886.0,368.645,369.0482,368.6352,369.0482,20886.0
2023-04-13 15:40:00,375.28,375.3,375.1,375.22,35152.0,369.0285,369.0482,368.8515,368.9695,35152.0
2023-04-13 15:45:00,375.19,375.3,375.01,375.1,46999.0,368.94,369.0482,368.763,368.8515,46999.0
2023-04-13 15:50:00,375.1,375.14,374.75,375.13,97521.0,368.8515,368.8908,368.5073,368.881,97521.0
2023-04-13 15:55:00,375.09,375.2,374.87,375.13,140681.0,368.8417,368.9498,368.6253,368.881,140681.0
2023-04-14 09:30:00,374.24,374.58,373.04,373.91,75248.0,368.0058,368.3402,366.8258,367.6813,75248.0
2023-04-14 09:35:00,373.78,374.15,373.21,374.04,19334.0,367.5535,367.9173,366.993,367.8092,19334.0
2023-04-14 09:40:00,373.99,374.89,373.87,374.83,19080.0,367.76,368.645,367.642,368.586,19080.0
2023-04-14 09:45:00,374.85,375.1,374.51,374.69,48052.0,368.6057,368.8515,368.2713,368.4483,48052.0
2023-04-14 09:50:00,375.05,375.18,374.33,374.77,18332.0,368.8023,368.9302,368.0943,368.527,18332.0
2023-04-14 09:55:00,374.91,375.11,374.64,374.77,7770.0,368.6647,368.8613,368.3992,368.527,7770.0
2023-04-14 10:00:00,374.87,375.21,373.89,374.58,12306.0,368.6253,368.9597,367.6617,368.3402,12306.0
2023-04-14 10:05:00,374.75,374.85,373.67,373.71,16966.0,368.5073,368.6057,367.4453,367.4847,16966.0
2023-04-14 10:10:00,373.6,373.78,373.29,373.74,14816.0,367.3765,367.5535,367.0717,367.5142,14816.0
2023-04-14 10:15:00,373.67,374.25,373.38,374.25,22706.0,367.4453,368.0157,367.1602,368.0157,22706.0
2023-04-14 10:20:00,374.25,374.75,374.06,374.65,8672.0,368.0157,368.5073,367.8288,368.409,8672.0
2023-04-14 10:25:00,374.5,374.58,373.97,374.47,13596.0,368.2615,368.3402,367.7403,368.232,13596.0
2023-04-14 10:30:00,374.4,375.0,374.32,375.0,8343.0,368.1632,368.7532,368.0845,368.7532,8343.0
2023-04-14 10:35:00,375.02,375.48,374.8,375.41,21800.0,368.7728,369.2252,368.5565,369.1563,21800.0
2023-04-14 10:40:00,375.41,376.31,375.4,376.31,19234.0,369.1563,370.0413,369.1465,370.0413,19234.0
2023-04-14 10:45:00,376.2,376.2,375.36,375.36,19574.0,369.9332,369.9332,369.1072,369.1072,19574.0
2023-04-14 10:50:00,375.45,375.74,375.02,375.05,16615.0,369.1957,369.4808,368.7728,368.8023,16615.0
2023-04-14 10:55:00,375.12,375.5,374.88,375.14,13442.0,368.8712,369.2448,368.6352,368.8908,13442.0
2023-04-14 11:00:00,375.11,375.18,374.77,374.77,13022.0,368.8613,368.9302,368.527,368.527,13022.0
2023-04-14 11:05:00,374.69,374.69,374.17,374.18,23695.0,368.4483,368.4483,367.937,367.9468,23695.0
2023-04-14 11:10:00,374.18,374.18,373.69,373.87,13092.0,367.9468,367.9468,367.465,367.642,13092.0
2023-04-14 11:15:00,373.96,374.26,373.79,374.25,9343.0,367.7305,368.0255,367.5633,368.0157,9343.0
2023-04-14 11:20:00,374.28,374.28,373.9,373.95,7439.0,368.0452,368.0452,367.6715,367.7207,7439.0
2023-04-14 11:25:00,373.83,373.93,373.52,373.74,7939.0,367.6027,367.701,367.2978,367.5142,7939.0
2023-04-14 11:30:00,373.73,374.17,373.58,373.88,14943.0,367.5043,367.937,367.3568,367.6518,14943.0
2023-04-14 11:35:00,373.9,373.97,373.5,373.63,10527.0,367.6715,367.7403,367.2782,367.406,10527.0
2023-04-14 11:40:00,373.63,373.8,373.31,373.55,9022.0,367.406,367.5732,367.0913,367.3273,9022.0
2023-04-14 11:45:00,373.53,373.72,373.35,373.48,10332.0,367.3077,367.4945,367.1307,367.2585,10332.0
2023-04-14 11:50:00,373.43,373.68,373.38,373.45,9464.0,367.2093,367.4552,367.1602,367.229,9464.0
2023-04-14 11:55:00,373.48,373.9,373.48,373.84,8902.0,367.2585,367.6715,367.2585,367.6125,8902.0
2023-04-14 12:00:00,373.79,374.02,373.62,373.94,9941.0,367.5633,367.7895,367.3962,367.7108,9941.0
2023-04-14 12:05:00,374.06,374.22,373.59,373.61,9037.0,367.8288,367.9862,367.3667,367.3863,9037.0
2023-04-14 12:10:00,373.61,373.74,373.46,373.55,7902.0,367.3863,367.5142,367.2388,367.3273,7902.0
2023-04-14 12:15:00,373.62,373.78,373.45,373.74,4455.0,367.3962,367.5535,367.229,367.5142,4455.0
2023-04-14 12:20:00,373.74,373.81,373.53,373.72,5715.0,367.5142,367.583,367.3077,367.4945,5715.0
2023-04-14 12:25:00,373.67,373.69,373.34,373.39,6362.0,367.4453,367.465,367.1208,367.17,6362.0
2023-04-14 12:30:00,373.41,373.47,373.18,373.19,5950.0,367.1897,367.2487,366.9635,366.9733,5950.0
2023-04-14 12:35:00,373.14,373.24,373.05,373.2,3267.0,366.9242,367.0225,366.8357,366.9832,3267.0
2023-04-14 12:40:00,373.14,373.24,372.86,373.1,8753.0,366.9242,367.0225,366.6488,366.8848,8753.0
2023-04-14 12:45:00,373.11,373.17,372.84,372.88,7696.0,366.8947,366.9537,366.6292,366.6685,7696.0
2023-04-14 12:50:00,372.98,373.04,372.84,372.88,4801.0,366.7668,366.8258,366.6292,366.6685,4801.0
2023-04-14 12:55:00,372.91,372.99,372.72,372.88,6579.0,366.698,366.7767,366.5112,366.6685,6579.0
2023-04-14 13:00:00,372.93,373.03,372.73,372.88,6769.0,366.7177,366.816,366.521,366.6685,6769.0
2023-04-14 13:05:00,372.84,373.15,372.79,372.94,5391.0,366.6292,366.934,366.58,366.7275,5391.0
2023-04-14 13:10:00,373.11,373.4,373.05,373.27,7972.0,366.8947,367.1798,366.8357,367.052,7972.0
2023-04-14 13:15:00,373.31,373.64,373.3,373.35,6566.0,367.0913,367.4158,367.0815,367.1307,6566.0
2023-04-14 13:20:00,373.32,373.32,372.79,372.81,4070.0,367.1012,367.1012,366.58,366.5997,4070.0
2023-04-14 13:25:00,372.83,373.15,372.83,372.86,7280.0,366.6193,366.934,366.6193,366.6488,7280.0
2023-04-14 13:30:00,372.81,372.93,372.51,372.93,5052.0,366.5997,366.7177,366.3047,366.7177,5052.0
2023-04-14 13:35:00,372.93,372.95,372.81,372.84,3866.0,366.7177,366.7373,366.5997,366.6292,3866.0
2023-04-14 13:40:00,372.92,373.21,372.88,372.88,3762.0,366.7078,366.993,366.6685,366.6685,3762.0
2023-04-14 13:45:00,372.97,373.25,372.95,373.25,4202.0,366.757,367.0323,366.7373,367.0323,4202.0
2023-04-14 13:50:00,373.27,373.68,373.25,373.66,3473.0,367.052,367.4552,367.0323,367.4355,3473.0
2023-04-14 13:55:00,373.66,373.76,373.58,373.68,5894.0,367.4355,367.5338,367.3568,367.4552,5894.0
2023-04-14 14:00:00,373.64,373.75,373.48,373.58,6520.0,367.4158,367.524,367.2585,367.3568,6520.0
2023-04-14 14:05:00,373.55,373.84,373.55,373.72,5981.0,367.3273,367.6125,367.3273,367.4945,5981.0
2023-04-14 14:10:00,373.72,373.77,373.57,373.75,4933.0,367.4945,367.5437,367.347,367.524,4933.0
2023-04-14 14:15:00,373.79,373.87,373.71,373.82,5972.0,367.5633,367.642,367.4847,367.5928,5972.0
2023-04-14 14:20:00,373.83,374.04,373.76,373.86,5080.0,367.6027,367.8092,367.5338,367.6322,5080.0
2023-04-14 14:25:00,373.88,374.05,373.74,373.94,4979.0,367.6518,367.819,367.5142,367.7108,4979.0
2023-04-14 14:30:00,374.0,374.18,373.79,373.81,6688.0,367.7698,367.9468,367.5633,367.583,6688.0
2023-04-14 14:35:00,373.88,374.08,373.85,374.03,5963.0,367.6518,367.8485,367.6223,367.7993,5963.0
2023-04-14 14:40:00,374.08,374.11,373.8,373.82,6686.0,367.8485,367.878,367.5732,367.5928,6686.0
2023-04-14 14:45:00,373.94,374.2,373.93,374.1,8232.0,367.7108,367.9665,367.701,367.8682,8232.0
2023-04-14 14:50:00,374.11,374.3,374.11,374.18,10576.0,367.878,368.0648,367.878,367.9468,10576.0
2023-04-14 14:55:00,374.19,374.41,374.12,374.19,12299.0,367.9567,368.173,367.8878,367.9567,12299.0
2023-04-14 15:00:00,374.22,374.31,373.92,374.0,6492.0,367.9862,368.0747,367.6912,367.7698,6492.0
2023-04-14 15:05:00,374.02,374.19,373.85,373.88,13304.0,367.7895,367.9567,367.6223,367.6518,13304.0
2023-04-14 15:10:00,373.86,373.89,373.75,373.81,12554.0,367.6322,367.6617,367.524,367.583,12554.0
2023-04-14 15:15:00,373.79,373.82,373.2,373.45,15401.0,367.5633,367.5928,366.9832,367.229,15401.0
2023-04-14 15:20:00,373.59,373.92,373.4,373.85,13436.0,367.3667,367.6912,367.1798,367.6223,13436.0
2023-04-14 15:25:00,373.91,374.15,373.77,374.01,20392.0,367.6813,367.9173,367.5437,367.7797,20392.0
2023-04-14 15:30:00,374.0,374.31,373.84,374.17,17926.0,367.7698,368.0747,367.6125,367.937,17926.0
2023-04-14 15:35:00,374.3,374.52,374.13,374.47,22213.0,368.0648,368.2812,367.8977,368.232,22213.0
2023-04-14 15:40:00,374.48,374.63,374.35,374.57,33653.0,368.2418,368.3893,368.114,368.3303,33653.0
2023-04-14 15:45:00,374.56,374.7,374.28,374.43,90317.0,368.3205,368.4582,368.0452,368.1927,90317.0
2023-04-14 15:50:00,374.4,374.65,374.25,374.46,77364.0,368.1632,368.409,368.0157,368.2222,77364.0
2023-04-14 15:55:00,374.43,374.99,374.36,374.64,77751.0,368.1927,368.7433,368.1238,368.3992,77751.0
2023-04-17 09:30:00,375.0,375.9,373.69,374.0,43970.0,368.7532,369.6382,367.465,367.7698,43970.0
2023-04-17 09:35:00,374.0,375.42,373.81,374.93,27887.0,367.7698,369.1662,367.583,368.6843,27887.0
2023-04-17 09:40:00,375.09,375.11,374.41,374.46,26064.0,368.8417,368.8613,368.173,368.2222,26064.0
2023-04-17 09:45:00,374.05,374.17,372.88,372.94,32941.0,367.819,367.937,366.6685,366.7275,32941.0
2023-04-17 09:50:00,372.9,373.6,372.5,373.04,28950.0,366.6882,367.3765,366.2948,366.8258,28950.0
2023-04-17 09:55:00,373.08,373.53,372.82,373.43,41490.0,366.8652,367.3077,366.6095,367.2093,41490.0
2023-04-17 10:00:00,373.43,373.48,372.66,372.76,21056.0,367.2093,367.2585,366.4522,366.5505,21056.0
2023-04-17 10:05:00,372.81,373.59,372.72,373.52,19382.0,366.5997,367.3667,366.5112,367.2978,19382.0
2023-04-17 10:10:00,373.65,374.43,373.46,374.14,13298.0,367.4257,368.1927,367.2388,367.9075,13298.0
2023-04-17 10:15:00,374.14,374.3,373.86,374.05,15519.0,367.9075,368.0648,367.6322,367.819,15519.0
2023-04-17 10:20:00,374.01,374.39,373.79,373.84,11391.0,367.7797,368.1533,367.5633,367.6125,11391.0
2023-04-17 10:25:00,373.88,374.08,373.44,373.88,19278.0,367.6518,367.8485,367.2192,367.6518,19278.0
2023-04-17 10:30:00,373.85,373.98,373.62,373.92,17207.0,367.6223,367.7502,367.3962,367.6912,17207.0
2023-04-17 10:35:00,373.84,373.85,373.43,373.51,31495.0,367.6125,367.6223,367.2093,367.288,31495.0
2023-04-17 10:40:00,373.5,373.83,373.36,373.57,30239.0,367.2782,367.6027,367.1405,367.347,30239.0
2023-04-17 10:45:00,373.58,373.64,373.4,373.57,19391.0,367.3568,367.4158,367.1798,367.347,19391.0
2023-04-17 10:50:00,373.58,373.64,373.14,373.26,17539.0,367.3568,367.4158,366.9242,367.0422,17539.0
2023-04-17 10:55:00,373.35,373.36,372.97,373.09,13836.0,367.1307,367.1405,366.757,366.875,13836.0
2023-04-17 11:00:00,373.16,373.68,373.08,373.31,13584.0,366.9438,367.4552,366.8652,367.0913,13584.0
2023-04-17 11:05:00,373.48,374.1,373.4,374.02,12955.0,367.2585,367.8682,367.1798,367.7895,12955.0
2023-04-17 11:10:00,374.02,374.05,373.72,373.9,11732.0,367.7895,367.819,367.4945,367.6715,11732.0
2023-04-17 11:15:00,373.79,373.9,373.3,373.3,14223.0,367.5633,367.6715,367.0815,367.0815,14223.0
2023-04-17 11:20:00,373.22,373.22,372.96,373.1,14205.0,367.0028,367.0028,366.7472,366.8848,14205.0
2023-04-17 11:25:00,373.11,373.38,373.0,373.31,6192.0,366.8947,367.1602,366.7865,367.0913,6192.0
2023-04-17 11:30:00,373.32,373.32,372.3,372.33,11787.0,367.1012,367.1012,366.0981,366.1276,11787.0
2023-04-17 11:35:00,372.39,372.83,372.38,372.5,24857.0,366.1866,366.6193,366.1768,366.2948,24857.0
2023-04-17 11:40:00,372.48,372.48,371.92,371.94,6002.0,366.2752,366.2752,365.7245,365.7441,6002.0
2023-04-17 11:45:00,371.94,372.29,371.77,372.22,6455.0,365.7441,366.0883,365.577,366.0195,6455.0
2023-04-17 11:50:00,372.34,372.8,372.34,372.75,7189.0,366.1375,366.5898,366.1375,366.5407,7189.0
2023-04-17 11:55:00,372.76,372.85,372.6,372.76,5002.0,366.5505,366.639,366.3932,366.5505,5002.0
2023-04-17 12:00:00,372.79,373.21,372.68,373.15,17164.0,366.58,366.993,366.4718,366.934,17164.0
2023-04-17 12:05:00,373.05,373.05,372.71,372.81,3520.0,366.8357,366.8357,366.5013,366.5997,3520.0
2023-04-17 12:10:00,372.88,372.88,372.4,372.44,4078.0,366.6685,366.6685,366.1965,366.2358,4078.0
2023-04-17 12:15:00,372.35,372.73,372.34,372.46,7092.0,366.1473,366.521,366.1375,366.2555,7092.0
2023-04-17 12:20:00,372.47,372.47,372.0,372.1,9374.0,366.2653,366.2653,365.8031,365.9015,9374.0
2023-04-17 12:25:00,371.98,372.28,371.97,372.15,7974.0,365.7835,366.0785,365.7736,365.9506,7974.0
2023-04-17 12:30:00,372.05,372.1,371.69,371.75,4777.0,365.8523,365.9015,365.4983,365.5573,4777.0
2023-04-17 12:35:00,371.7,371.7,371.16,371.38,9050.0,365.5081,365.5081,364.9771,365.1935,9050.0
2023-04-17 12:40:00,371.37,371.86,371.34,371.84,13202.0,365.1836,365.6655,365.1541,365.6458,13202.0
2023-04-17 12:45:00,371.81,371.94,371.69,371.9,5635.0,365.6163,365.7441,365.4983,365.7048,5635.0
2023-04-17 12:50:00,371.84,371.84,371.5,371.69,8419.0,365.6458,365.6458,365.3115,365.4983,8419.0
2023-04-17 12:55:00,371.7,372.02,371.57,372.02,15914.0,365.5081,365.8228,365.3803,365.8228,15914.0
2023-04-17 13:00:00,372.03,372.15,371.93,372.06,6192.0,365.8326,365.9506,365.7343,365.8621,6192.0
2023-04-17 13:05:00,371.97,372.0,371.61,371.64,7317.0,365.7736,365.8031,365.4196,365.4491,7317.0
2023-04-17 13:10:00,371.62,371.88,371.48,371.81,9650.0,365.4295,365.6851,365.2918,365.6163,9650.0
2023-04-17 13:15:00,371.81,372.04,371.76,372.03,3746.0,365.6163,365.8425,365.5671,365.8326,3746.0
2023-04-17 13:20:00,371.98,372.17,371.9,372.17,9376.0,365.7835,365.9703,365.7048,365.9703,9376.0
2023-04-17 13:25:00,372.12,372.12,371.84,372.01,10000.0,365.9211,365.9211,365.6458,365.813,10000.0
2023-04-17 13:30:00,372.02,372.07,371.92,372.03,6150.0,365.8228,365.872,365.7245,365.8326,6150.0
2023-04-17 13:35:00,372.03,372.59,371.91,372.55,12679.0,365.8326,366.3833,365.7146,366.344,12679.0
2023-04-17 13:40:00,372.55,373.0,372.54,372.72,7725.0,366.344,366.7865,366.3342,366.5112,7725.0
2023-04-17 13:45:00,372.75,373.0,372.7,372.75,6220.0,366.5407,366.7865,366.4915,366.5407,6220.0
2023-04-17 13:50:00,372.71,372.93,372.57,372.61,4579.0,366.5013,366.7177,366.3637,366.403,4579.0
2023-04-17 13:55:00,372.64,372.74,372.47,372.56,6628.0,366.4325,366.5308,366.2653,366.3538,6628.0
2023-04-17 14:00:00,372.58,372.72,372.29,372.42,4604.0,366.3735,366.5112,366.0883,366.2162,4604.0
2023-04-17 14:05:00,372.5,372.92,372.5,372.92,2077.0,366.2948,366.7078,366.2948,366.7078,2077.0
2023-04-17 14:10:00,372.9,373.0,372.69,372.88,8096.0,366.6882,366.7865,366.4817,366.6685,8096.0
2023-04-17 14:15:00,372.81,372.97,372.67,372.79,12265.0,366.5997,366.757,366.462,366.58,12265.0
2023-04-17 14:20:00,372.76,372.99,372.56,372.71,6276.0,366.5505,366.7767,366.3538,366.5013,6276.0
2023-04-17 14:25:00,372.71,372.77,372.6,372.68,4693.0,366.5013,366.5603,366.3932,366.4718,4693.0
2023-04-17 14:30:00,372.64,372.8,372.5,372.5,8397.0,366.4325,366.5898,366.2948,366.2948,8397.0
2023-04-17 14:35:00,372.47,372.65,372.39,372.61,5417.0,366.2653,366.4423,366.1866,366.403,5417.0
2023-04-17 14:40:00,372.52,372.6,372.41,372.55,6397.0,366.3145,366.3932,366.2063,366.344,6397.0
2023-04-17 14:45:00,372.54,372.65,372.33,372.48,8814.0,366.3342,366.4423,366.1276,366.2752,8814.0
2023-04-17 14:50:00,372.49,372.86,372.45,372.72,11883.0,366.285,366.6488,366.2457,366.5112,11883.0
2023-04-17 14:55:00,372.68,372.94,372.63,372.76,8333.0,366.4718,366.7275,366.4227,366.5505,8333.0
2023-04-17 15:00:00,372.73,372.87,372.68,372.77,5223.0,366.521,366.6587,366.4718,366.5603,5223.0
2023-04-17 15:05:00,372.7,372.82,372.61,372.61,4819.0,366.4915,366.6095,366.403,366.403,4819.0
2023-04-17 15:10:00,372.63,372.68,372.51,372.54,10407.0,366.4227,366.4718,366.3047,366.3342,10407.0
2023-04-17 15:15:00,372.53,372.76,372.5,372.62,18795.0,366.3243,366.5505,366.2948,366.4128,18795.0
2023-04-17 15:20:00,372.67,372.84,372.65,372.73,7194.0,366.462,366.6292,366.4423,366.521,7194.0
2023-04-17 15:25:00,372.77,373.01,372.69,372.95,13819.0,366.5603,366.7963,366.4817,366.7373,13819.0
2023-04-17 15:30:00,372.93,373.0,372.84,372.93,33679.0,366.7177,366.7865,366.6292,366.7177,33679.0
2023-04-17 15:35:00,372.94,373.0,372.63,372.64,14855.0,366.7275,366.7865,366.4227,366.4325,14855.0
2023-04-17 15:40:00,372.65,372.69,372.4,372.6,21684.0,366.4423,366.4817,366.1965,366.3932,21684.0
2023-04-17 15:45:00,372.58,372.59,372.19,372.21,24434.0,366.3735,366.3833,365.99,366.0096,24434.0
2023-04-17 15:50:00,372.3,372.7,372.3,372.68,28310.0,366.0981,366.4915,366.0981,366.4718,28310.0
2023-04-17 15:55:00,372.68,372.71,372.09,372.57,97985.0,366.4718,366.5013,365.8916,366.3637,97985.0
2023-04-18 09:30:00,373.0,374.26,371.94,373.49,40795.0,366.7865,368.0255,365.7441,367.2683,40795.0
2023-04-18 09:35:00,373.33,373.92,373.0,373.48,19566.0,367.111,367.6912,366.7865,367.2585,19566.0
2023-04-18 09:40:00,373.31,373.31,371.55,371.96,16389.0,367.0913,367.0913,365.3606,365.7638,16389.0
2023-04-18 09:45:00,371.93,371.97,371.22,371.66,22898.0,365.7343,365.7736,365.0361,365.4688,22898.0
2023-04-18 09:50:00,371.66,371.8,371.07,371.07,37638.0,365.4688,365.6065,364.8886,364.8886,37638.0
2023-04-18 09:55:00,371.21,372.45,371.12,372.42,17073.0,365.0263,366.2457,364.9378,366.2162,17073.0
2023-04-18 10:00:00,372.38,372.42,371.58,372.29,21685.0,366.1768,366.2162,365.3901,366.0883,21685.0
2023-04-18 10:05:00,372.29,372.55,372.05,372.06,5741.0,366.0883,366.344,365.8523,365.8621,5741.0
2023-04-18 10:10:00,372.25,372.55,371.92,371.92,16386.0,366.049,366.344,365.7245,365.7245,16386.0
2023-04-18 10:15:00,371.91,371.91,371.45,371.48,14632.0,365.7146,365.7146,365.2623,365.2918,14632.0
2023-04-18 10:20:00,371.52,372.35,371.51,372.34,6497.0,365.3311,366.1473,365.3213,366.1375,6497.0
2023-04-18 10:25:00,372.31,372.67,372.0,372.39,7420.0,366.108,366.462,365.8031,366.1866,7420.0
2023-04-18 10:30:00,372.33,372.35,371.33,371.59,10592.0,366.1276,366.1473,365.1443,365.4,10592.0
2023-04-18 10:35:00,371.61,371.78,371.27,371.7,17395.0,365.4196,365.5868,365.0853,365.5081,17395.0
2023-04-18 10:40:00,371.7,372.16,371.48,372.09,12205.0,365.5081,365.9605,365.2918,365.8916,12205.0
2023-04-18 10:45:00,372.02,372.09,371.5,371.64,8896.0,365.8228,365.8916,365.3115,365.4491,8896.0
2023-04-18 10:50:00,371.64,371.77,371.42,371.48,7926.0,365.4491,365.577,365.2328,365.2918,7926.0
2023-04-18 10:55:00,371.48,371.67,371.43,371.64,7662.0,365.2918,365.4786,365.2426,365.4491,7662.0
2023-04-18 11:00:00,371.64,371.9,371.61,371.74,8000.0,365.4491,365.7048,365.4196,365.5475,8000.0
2023-04-18 11:05:00,371.6,371.86,371.6,371.78,3816.0,365.4098,365.6655,365.4098,365.5868,3816.0
2023-04-18 11:10:00,371.85,371.9,371.59,371.64,13631.0,365.6556,365.7048,365.4,365.4491,13631.0
2023-04-18 11:15:00,371.58,371.74,371.48,371.56,17240.0,365.3901,365.5475,365.2918,365.3705,17240.0
2023-04-18 11:20:00,371.5,371.85,371.5,371.77,5682.0,365.3115,365.6556,365.3115,365.577,5682.0
2023-04-18 11:25:00,371.82,372.1,371.82,372.05,11553.0,365.6261,365.9015,365.6261,365.8523,11553.0
2023-04-18 11:30:00,371.97,372.14,371.85,372.09,7625.0,365.7736,365.9408,365.6556,365.8916,7625.0
2023-04-18 11:35:00,372.06,372.15,371.83,371.92,8215.0,365.8621,365.9506,365.636,365.7245,8215.0
2023-04-18 11:40:00,371.92,372.01,371.5,371.56,8847.0,365.7245,365.813,365.3115,365.3705,8847.0
2023-04-18 11:45:00,371.59,371.59,371.31,371.39,3771.0,365.4,365.4,365.1246,365.2033,3771.0
2023-04-18 11:50:00,371.38,371.4,371.11,371.11,6310.0,365.1935,365.2131,364.928,364.928,6310.0
2023-04-18 11:55:00,371.18,371.2,370.86,370.86,4614.0,364.9968,365.0165,364.6821,364.6821,4614.0
2023-04-18 12:00:00,370.96,371.15,370.85,371.11,6764.0,364.7805,364.9673,364.6723,364.928,6764.0
2023-04-18 12:05:00,371.08,371.62,370.94,371.54,9584.0,364.8985,365.4295,364.7608,365.3508,9584.0
2023-04-18 12:10:00,371.59,371.74,371.34,371.54,6929.0,365.4,365.5475,365.1541,365.3508,6929.0
2023-04-18 12:15:00,371.57,371.89,371.46,371.61,9149.0,365.3803,365.695,365.2721,365.4196,9149.0
2023-04-18 12:20:00,371.63,371.76,371.34,371.39,12652.0,365.4393,365.5671,365.1541,365.2033,12652.0
2023-04-18 12:25:00,371.34,371.44,371.25,371.38,6532.0,365.1541,365.2525,365.0656,365.1935,6532.0
2023-04-18 12:30:00,371.46,371.55,370.95,370.95,5613.0,365.2721,365.3606,364.7706,364.7706,5613.0
2023-04-18 12:35:00,371.04,371.11,370.92,370.99,2233.0,364.8591,364.928,364.7411,364.81,2233.0
2023-04-18 12:40:00,371.02,371.06,370.8,370.88,6027.0,364.8395,364.8788,364.6231,364.7018,6027.0
2023-04-18 12:45:00,370.78,370.9,370.64,370.82,4628.0,364.6035,364.7215,364.4658,364.6428,4628.0
2023-04-18 12:50:00,370.86,370.86,370.4,370.6,4210.0,364.6821,364.6821,364.2298,364.4265,4210.0
2023-04-18 12:55:00,370.71,370.81,370.66,370.74,5120.0,364.5346,364.633,364.4855,364.5641,5120.0
2023-04-18 13:00:00,370.74,370.76,370.45,370.61,8905.0,364.5641,364.5838,364.279,364.4363,8905.0
2023-04-18 13:05:00,370.59,370.7,370.44,370.53,21820.0,364.4166,364.5248,364.2691,364.3576,21820.0
2023-04-18 13:10:00,370.53,370.58,370.1,370.1,6840.0,364.3576,364.4068,363.9348,363.9348,6840.0
2023-04-18 13:15:00,370.16,370.41,369.84,369.89,19215.0,363.9938,364.2396,363.6791,363.7283,19215.0
2023-04-18 13:20:00,369.93,370.12,369.85,369.87,15101.0,363.7676,363.9545,363.689,363.7086,15101.0
2023-04-18 13:25:00,369.84,369.94,369.72,369.74,13985.0,363.6791,363.7775,363.5611,363.5808,13985.0
2023-04-18 13:30:00,369.73,370.16,369.7,370.13,15287.0,363.571,363.9938,363.5415,363.9643,15287.0
2023-04-18 13:35:00,370.12,370.58,369.92,370.48,5562.0,363.9545,364.4068,363.7578,364.3085,5562.0
2023-04-18 13:40:00,370.43,370.85,370.42,370.66,4616.0,364.2593,364.6723,364.2495,364.4855,4616.0
2023-04-18 13:45:00,370.66,371.07,370.57,370.98,4370.0,364.4855,364.8886,364.397,364.8001,4370.0
2023-04-18 13:50:00,370.99,371.14,370.82,370.82,7744.0,364.81,364.9575,364.6428,364.6428,7744.0
2023-04-18 13:55:00,370.85,371.04,370.69,370.85,5883.0,364.6723,364.8591,364.515,364.6723,5883.0
2023-04-18 14:00:00,370.86,370.86,370.6,370.73,4473.0,364.6821,364.6821,364.4265,364.5543,4473.0
2023-04-18 14:05:00,370.69,370.89,370.58,370.88,5029.0,364.515,364.7116,364.4068,364.7018,5029.0
2023-04-18 14:10:00,370.9,371.05,370.79,370.91,11147.0,364.7215,364.869,364.6133,364.7313,11147.0
2023-04-18 14:15:00,370.95,371.0,370.75,370.91,5305.0,364.7706,364.8198,364.574,364.7313,5305.0
2023-04-18 14:20:00,370.93,371.15,370.87,370.99,11825.0,364.751,364.9673,364.692,364.81,11825.0
2023-04-18 14:25:00,370.96,371.29,370.93,371.15,8438.0,364.7805,365.105,364.751,364.9673,8438.0
2023-04-18 14:30:00,371.14,371.21,370.95,370.96,6213.0,364.9575,365.0263,364.7706,364.7805,6213.0
2023-04-18 14:35:00,370.91,371.06,370.77,370.93,8453.0,364.7313,364.8788,364.5936,364.751,8453.0
2023-04-18 14:40:00,370.94,370.96,370.71,370.76,8864.0,364.7608,364.7805,364.5346,364.5838,8864.0
2023-04-18 14:45:00,370.74,370.81,370.03,370.5,9879.0,364.5641,364.633,363.866,364.3281,9879.0
2023-04-18 14:50:00,370.44,370.62,370.26,370.62,5024.0,364.2691,364.4461,364.0921,364.4461,5024.0
2023-04-18 14:55:00,370.57,370.77,370.49,370.56,6439.0,364.397,364.5936,364.3183,364.3871,6439.0
2023-04-18 15:00:00,370.53,370.77,370.5,370.63,8082.0,364.3576,364.5936,364.3281,364.456,8082.0
2023-04-18 15:05:00,370.68,370.91,370.67,370.71,6225.0,364.5051,364.7313,364.4953,364.5346,6225.0
2023-04-18 15:10:00,370.66,370.73,370.52,370.54,5234.0,364.4855,364.5543,364.3478,364.3675,5234.0
2023-04-18 15:15:00,370.54,370.54,370.26,370.49,6554.0,364.3675,364.3675,364.0921,364.3183,6554.0
2023-04-18 15:20:00,370.47,370.48,370.03,370.03,10236.0,364.2986,364.3085,363.866,363.866,10236.0
2023-04-18 15:25:00,370.0,370.03,369.76,369.9,13363.0,363.8365,363.866,363.6005,363.7381,13363.0
2023-04-18 15:30:00,369.81,370.0,369.66,369.82,16259.0,363.6496,363.8365,363.5021,363.6595,16259.0
2023-04-18 15:35:00,369.84,370.25,369.74,370.13,21869.0,363.6791,364.0823,363.5808,363.9643,21869.0
2023-04-18 15:40:00,370.12,370.3,369.97,370.18,19526.0,363.9545,364.1315,363.807,364.0135,19526.0
2023-04-18 15:45:00,370.21,370.48,370.04,370.42,22276.0,364.043,364.3085,363.8758,364.2495,22276.0
2023-04-18 15:50:00,370.44,370.56,370.02,370.22,55170.0,364.2691,364.3871,363.8561,364.0528,55170.0
2023-04-18 15:55:00,370.27,370.37,369.76,369.91,114599.0,364.102,364.2003,363.6005,363.748,114599.0
2023-04-19 09:30:00,370.55,370.95,370.0,370.16,49354.0,364.3773,364.7706,363.8365,363.9938,49354.0
2023-04-19 09:35:00,370.38,370.8,369.5,369.5,26350.0,364.2101,364.6231,363.3448,363.3448,26350.0
2023-04-19 09:40:00,369.5,369.75,368.12,368.23,17163.0,363.3448,363.5906,361.9878,362.0959,17163.0
2023-04-19 09:45:00,368.27,368.44,367.57,367.61,32917.0,362.1353,362.3024,361.4469,361.4863,32917.0
2023-04-19 09:50:00,367.5,369.0,367.35,368.73,19281.0,361.3781,362.8531,361.2306,362.5876,19281.0
2023-04-19 09:55:00,368.79,369.98,368.69,369.78,8168.0,362.6466,363.8168,362.5483,363.6201,8168.0
2023-04-19 10:00:00,369.8,370.19,369.27,369.43,9966.0,363.6398,364.0233,363.1186,363.276,9966.0
2023-04-19 10:05:00,369.5,370.33,369.38,370.22,12932.0,363.3448,364.161,363.2268,364.0528,12932.0
2023-04-19 10:10:00,370.22,370.99,370.22,370.92,12385.0,364.0528,364.81,364.0528,364.7411,12385.0
2023-04-19 10:15:00,370.92,371.08,370.72,370.97,29577.0,364.7411,364.8985,364.5445,364.7903,29577.0
2023-04-19 10:20:00,370.92,371.28,370.85,371.05,13513.0,364.7411,365.0951,364.6723,364.869,13513.0
2023-04-19 10:25:00,371.05,371.06,370.46,370.93,15144.0,364.869,364.8788,364.2888,364.751,15144.0
2023-04-19 10:30:00,370.74,370.74,370.02,370.3,12324.0,364.5641,364.5641,363.8561,364.1315,12324.0
2023-04-19 10:35:00,370.29,370.29,369.94,370.06,7353.0,364.1216,364.1216,363.7775,363.8955,7353.0
2023-04-19 10:40:00,370.04,370.4,369.91,370.21,8036.0,363.8758,364.2298,363.748,364.043,8036.0
2023-04-19 10:45:00,370.32,370.32,369.77,369.77,5932.0,364.1511,364.1511,363.6103,363.6103,5932.0
2023-04-19 10:50:00,369.81,369.85,369.51,369.53,3159.0,363.6496,363.689,363.3546,363.3743,3159.0
2023-04-19 10:55:00,369.69,369.8,369.46,369.55,4673.0,363.5316,363.6398,363.3055,363.394,4673.0
2023-04-19 11:00:00,369.63,369.82,369.49,369.53,5651.0,363.4726,363.6595,363.335,363.3743,5651.0
2023-04-19 11:05:00,369.55,369.68,369.4,369.58,4545.0,363.394,363.5218,363.2465,363.4235,4545.0
2023-04-19 11:10:00,369.46,369.8,369.39,369.67,3090.0,363.3055,363.6398,363.2366,363.512,3090.0
2023-04-19 11:15:00,369.47,369.55,369.17,369.34,3997.0,363.3153,363.394,363.0203,363.1875,3997.0
2023-04-19 11:20:00,369.26,369.5,369.19,369.29,6662.0,363.1088,363.3448,363.04,363.1383,6662.0
2023-04-19 11:25:00,369.22,369.47,369.19,369.4,3086.0,363.0695,363.3153,363.04,363.2465,3086.0
2023-04-19 11:30:00,369.39,369.41,369.06,369.3,9106.0,363.2366,363.2563,362.9121,363.1481,9106.0
2023-04-19 11:35:00,369.28,369.6,369.28,369.41,4616.0,363.1285,363.4431,363.1285,363.2563,4616.0
2023-04-19 11:40:00,369.37,369.42,369.03,369.25,27402.0,363.217,363.2661,362.8826,363.099,27402.0
2023-04-19 11:45:00,369.26,369.5,369.26,369.42,8013.0,363.1088,363.3448,363.1088,363.2661,8013.0
2023-04-19 11:50:00,369.35,369.88,369.35,369.81,5575.0,363.1973,363.7185,363.1973,363.6496,5575.0
2023-04-19 11:55:00,369.88,370.38,369.78,370.1,9652.0,363.7185,364.2101,363.6201,363.9348,9652.0
2023-04-19 12:00:00,370.03,370.47,369.9,370.23,7694.0,363.866,364.2986,363.7381,364.0626,7694.0
2023-04-19 12:05:00,370.2,370.29,369.94,370.16,9491.0,364.0331,364.1216,363.7775,363.9938,9491.0
2023-04-19 12:10:00,370.22,370.4,370.07,370.09,4912.0,364.0528,364.2298,363.9053,363.925,4912.0
2023-04-19 12:15:00,370.09,370.26,370.09,370.19,4558.0,363.925,364.0921,363.925,364.0233,4558.0
2023-04-19 12:20:00,370.22,370.61,370.13,370.45,8810.0,364.0528,364.4363,363.9643,364.279,8810.0
2023-04-19 12:25:00,370.57,370.9,370.46,370.87,5089.0,364.397,364.7215,364.2888,364.692,5089.0
2023-04-19 12:30:00,370.89,371.08,370.71,370.95,16755.0,364.7116,364.8985,364.5346,364.7706,16755.0
2023-04-19 12:35:00,370.97,371.08,370.83,370.88,4754.0,364.7903,364.8985,364.6526,364.7018,4754.0
2023-04-19 12:40:00,370.74,370.82,370.43,370.49,3490.0,364.5641,364.6428,364.2593,364.3183,3490.0
2023-04-19 12:45:00,370.44,370.44,370.16,370.36,5170.0,364.2691,364.2691,363.9938,364.1905,5170.0
2023-04-19 12:50:00,370.39,370.47,370.13,370.17,6785.0,364.22,364.2986,363.9643,364.0036,6785.0
2023-04-19 12:55:00,370.13,370.35,370.06,370.19,8184.0,363.9643,364.1806,363.8955,364.0233,8184.0
2023-04-19 13:00:00,370.2,370.2,369.94,370.12,2801.0,364.0331,364.0331,363.7775,363.9545,2801.0
2023-04-19 13:05:00,370.16,370.2,369.86,370.07,5053.0,363.9938,364.0331,363.6988,363.9053,5053.0
2023-04-19 13:10:00,370.07,370.22,370.07,370.18,2473.0,363.9053,364.0528,363.9053,364.0135,2473.0
2023-04-19 13:15:00,370.17,370.31,369.87,369.99,14402.0,364.0036,364.1413,363.7086,363.8266,14402.0
2023-04-19 13:20:00,369.93,370.05,369.89,369.98,6021.0,363.7676,363.8856,363.7283,363.8168,6021.0
2023-04-19 13:25:00,369.98,370.07,369.87,369.94,6033.0,363.8168,363.9053,363.7086,363.7775,6033.0
2023-04-19 13:30:00,369.95,370.03,369.87,369.9,3575.0,363.7873,363.866,363.7086,363.7381,3575.0
2023-04-19 13:35:00,369.94,369.98,369.7,369.73,5264.0,363.7775,363.8168,363.5415,363.571,5264.0
2023-04-19 13:40:00,369.71,369.78,369.55,369.67,3819.0,363.5513,363.6201,363.394,363.512,3819.0
2023-04-19 13:45:00,369.66,370.35,369.66,370.35,12765.0,363.5021,364.1806,363.5021,364.1806,12765.0
2023-04-19 13:50:00,370.37,370.43,369.97,370.04,12707.0,364.2003,364.2593,363.807,363.8758,12707.0
2023-04-19 13:55:00,370.03,370.46,369.96,370.46,10181.0,363.866,364.2888,363.7971,364.2888,10181.0
2023-04-19 14:00:00,370.42,370.53,369.64,369.69,18037.0,364.2495,364.3576,363.4825,363.5316,18037.0
2023-04-19 14:05:00,369.63,370.0,369.63,369.8,11881.0,363.4726,363.8365,363.4726,363.6398,11881.0
2023-04-19 14:10:00,369.87,370.0,369.83,369.97,6794.0,363.7086,363.8365,363.6693,363.807,6794.0
2023-04-19 14:15:00,369.96,369.98,369.59,369.64,4436.0,363.7971,363.8168,363.4333,363.4825,4436.0
2023-04-19 14:20:00,369.56,369.66,369.34,369.59,13129.0,363.4038,363.5021,363.1875,363.4333,13129.0
2023-04-19 14:25:00,369.48,369.63,369.42,369.52,5517.0,363.3251,363.4726,363.2661,363.3645,5517.0
2023-04-19 14:30:00,369.45,369.6,369.06,369.25,8470.0,363.2956,363.4431,362.9121,363.099,8470.0
2023-04-19 14:35:00,369.12,369.36,369.12,369.25,8612.0,362.9711,363.2071,362.9711,363.099,8612.0
2023-04-19 14:40:00,369.31,369.43,369.0,369.05,8881.0,363.158,363.276,362.8531,362.9023,8881.0
2023-04-19 14:45:00,369.0,369.42,368.84,369.37,30776.0,362.8531,363.2661,362.6958,363.217,30776.0
2023-04-19 14:50:00,369.37,369.48,369.03,369.04,6598.0,363.217,363.3251,362.8826,362.8925,6598.0
2023-04-19 14:55:00,369.04,369.4,369.02,369.4,7055.0,362.8925,363.2465,362.8728,363.2465,7055.0
2023-04-19 15:00:00,369.41,369.7,369.17,369.59,24219.0,363.2563,363.5415,363.0203,363.4333,24219.0
2023-04-19 15:05:00,369.63,369.98,369.5,369.98,7906.0,363.4726,363.8168,363.3448,363.8168,7906.0
2023-04-19 15:10:00,369.96,370.34,369.88,370.01,9028.0,363.7971,364.1708,363.7185,363.8463,9028.0
2023-04-19 15:15:00,369.98,370.05,369.88,370.02,10467.0,363.8168,363.8856,363.7185,363.8561,10467.0
2023-04-19 15:20:00,369.99,370.04,369.88,369.99,8564.0,363.8266,363.8758,363.7185,363.8266,8564.0
2023-04-19 15:25:00,370.02,370.29,369.88,370.23,12750.0,363.8561,364.1216,363.7185,364.0626,12750.0
2023-04-19 15:30:00,370.18,370.5,370.07,370.31,21041.0,364.0135,364.3281,363.9053,364.1413,21041.0
2023-04-19 15:35:00,370.31,370.88,370.31,370.79,26915.0,364.1413,364.7018,364.1413,364.6133,26915.0
2023-04-19 15:40:00,370.78,370.86,370.5,370.74,34573.0,364.6035,364.6821,364.3281,364.5641,34573.0
2023-04-19 15:45:00,370.74,370.86,370.35,370.82,68085.0,364.5641,364.6821,364.1806,364.6428,68085.0
2023-04-19 15:50:00,370.82,371.04,370.58,371.0,89350.0,364.6428,364.8591,364.4068,364.8198,89350.0
2023-04-19 15:55:00,371.04,371.08,369.98,370.49,167669.0,364.8591,364.8985,363.8168,364.3183,167669.0
2023-04-20 09:30:00,371.39,372.13,369.75,371.11,60494.0,365.2033,365.931,363.5906,364.928,60494.0
2023-04-20 09:35:00,371.1,371.32,370.68,371.06,15932.0,364.9181,365.1345,364.5051,364.8788,15932.0
2023-04-20 09:40:00,371.0,371.02,369.81,370.15,21171.0,364.8198,364.8395,363.6496,363.984,21171.0
2023-04-20 09:45:00,370.23,370.53,369.84,370.12,10267.0,364.0626,364.3576,363.6791,363.9545,10267.0
2023-04-20 09:50:00,370.08,370.62,369.86,370.62,11501.0,363.9151,364.4461,363.6988,364.4461,11501.0
2023-04-20 09:55:00,370.65,370.84,370.25,370.28,12344.0,364.4756,364.6625,364.0823,364.1118,12344.0
2023-04-20 10:00:00,370.28,370.79,369.84,370.79,17706.0,364.1118,364.6133,363.6791,364.6133,17706.0
2023-04-20 10:05:00,370.87,371.2,370.75,370.92,20668.0,364.692,365.0165,364.574,364.7411,20668.0
2023-04-20 10:10:00,370.92,371.16,370.79,370.83,8053.0,364.7411,364.9771,364.6133,364.6526,8053.0
2023-04-20 10:15:00,370.88,371.24,370.73,371.11,11603.0,364.7018,365.0558,364.5543,364.928,11603.0
2023-04-20 10:20:00,371.18,371.18,370.59,370.74,11574.0,364.9968,364.9968,364.4166,364.5641,11574.0
2023-04-20 10:25:00,370.83,371.12,370.59,370.89,14033.0,364.6526,364.9378,364.4166,364.7116,14033.0
2023-04-20 10:30:00,370.99,370.99,370.61,370.86,18673.0,364.81,364.81,364.4363,364.6821,18673.0
2023-04-20 10:35:00,370.86,371.15,370.8,370.92,12387.0,364.6821,364.9673,364.6231,364.7411,12387.0
2023-04-20 10:40:00,370.92,371.07,370.77,370.85,12046.0,364.7411,364.8886,364.5936,364.6723,12046.0
2023-04-20 10:45:00,371.0,371.22,370.87,370.94,10360.0,364.8198,365.0361,364.692,364.7608,10360.0
2023-04-20 10:50:00,370.88,370.99,370.64,370.64,8948.0,364.7018,364.81,364.4658,364.4658,8948.0
2023-04-20 10:55:00,370.67,370.89,370.65,370.74,6289.0,364.4953,364.7116,364.4756,364.5641,6289.0
2023-04-20 11:00:00,370.72,370.75,370.49,370.61,3583.0,364.5445,364.574,364.3183,364.4363,3583.0
2023-04-20 11:05:00,370.65,371.15,370.65,370.93,19818.0,364.4756,364.9673,364.4756,364.751,19818.0
2023-04-20 11:10:00,370.91,371.26,370.88,371.18,18520.0,364.7313,365.0755,364.7018,364.9968,18520.0
2023-04-20 11:15:00,371.18,371.27,370.88,371.0,16562.0,364.9968,365.0853,364.7018,364.8198,16562.0
2023-04-20 11:20:00,371.0,371.13,370.83,370.85,14421.0,364.8198,364.9476,364.6526,364.6723,14421.0
2023-04-20 11:25:00,370.81,371.04,370.7,370.8,8859.0,364.633,364.8591,364.5248,364.6231,8859.0
2023-04-20 11:30:00,370.8,371.24,370.78,371.18,4562.0,364.6231,365.0558,364.6035,364.9968,4562.0
2023-04-20 11:35:00,371.23,371.43,371.19,371.31,5829.0,365.046,365.2426,365.0066,365.1246,5829.0
2023-04-20 11:40:00,371.38,371.74,371.38,371.49,9829.0,365.1935,365.5475,365.1935,365.3016,9829.0
2023-04-20 11:45:00,371.69,371.74,371.45,371.61,6938.0,365.4983,365.5475,365.2623,365.4196,6938.0
2023-04-20 11:50:00,371.57,371.85,371.52,371.79,6372.0,365.3803,365.6556,365.3311,365.5966,6372.0
2023-04-20 11:55:00,371.79,372.16,371.71,372.16,6949.0,365.5966,365.9605,365.518,365.9605,6949.0
2023-04-20 12:00:00,372.11,372.49,372.03,372.44,9049.0,365.9113,366.285,365.8326,366.2358,9049.0
2023-04-20 12:05:00,372.41,372.43,372.11,372.16,7541.0,366.2063,366.226,365.9113,365.9605,7541.0
2023-04-20 12:10:00,372.24,372.47,372.11,372.24,22075.0,366.0391,366.2653,365.9113,366.0391,22075.0
2023-04-20 12:15:00,372.23,372.36,371.95,372.34,9771.0,366.0293,366.1571,365.754,366.1375,9771.0
2023-04-20 12:20:00,372.34,372.34,372.1,372.12,9670.0,366.1375,366.1375,365.9015,365.9211,9670.0
2023-04-20 12:25:00,372.14,372.61,372.12,372.3,11616.0,365.9408,366.403,365.9211,366.0981,11616.0
2023-04-20 12:30:00,372.31,372.62,372.2,372.6,13271.0,366.108,366.4128,365.9998,366.3932,13271.0
2023-04-20 12:35:00,372.6,372.67,372.5,372.58,17575.0,366.3932,366.462,366.2948,366.3735,17575.0
2023-04-20 12:40:00,372.56,373.0,372.53,372.9,9153.0,366.3538,366.7865,366.3243,366.6882,9153.0
2023-04-20 12:45:00,372.94,373.25,372.93,373.14,19082.0,366.7275,367.0323,366.7177,366.9242,19082.0
2023-04-20 12:50:00,373.15,373.24,372.99,373.12,17781.0,366.934,367.0225,366.7767,366.9045,17781.0
2023-04-20 12:55:00,373.11,373.32,372.99,373.32,13906.0,366.8947,367.1012,366.7767,367.1012,13906.0
2023-04-20 13:00:00,373.35,373.66,373.08,373.15,17610.0,367.1307,367.4355,366.8652,366.934,17610.0
2023-04-20 13:05:00,373.09,373.12,372.75,372.9,9885.0,366.875,366.9045,366.5407,366.6882,9885.0
2023-04-20 13:10:00,372.93,372.93,372.65,372.78,6800.0,366.7177,366.7177,366.4423,366.5702,6800.0
2023-04-20 13:15:00,372.77,372.86,372.75,372.86,4972.0,366.5603,366.6488,366.5407,366.6488,4972.0
2023-04-20 13:20:00,372.86,372.98,372.84,372.87,12618.0,366.6488,366.7668,366.6292,366.6587,12618.0
2023-04-20 13:25:00,372.89,373.25,372.87,373.23,6491.0,366.6783,367.0323,366.6587,367.0127,6491.0
2023-04-20 13:30:00,373.19,373.42,373.19,373.28,16197.0,366.9733,367.1995,366.9733,367.0618,16197.0
2023-04-20 13:35:00,373.28,373.85,373.28,373.78,41707.0,367.0618,367.6223,367.0618,367.5535,41707.0
2023-04-20 13:40:00,373.84,373.85,373.45,373.61,30550.0,367.6125,367.6223,367.229,367.3863,30550.0
2023-04-20 13:45:00,373.61,373.63,373.42,373.56,4931.0,367.3863,367.406,367.1995,367.3372,4931.0
2023-04-20 13:50:00,373.58,373.76,373.54,373.66,6165.0,367.3568,367.5338,367.3175,367.4355,6165.0
2023-04-20 13:55:00,373.69,373.73,373.43,373.52,11202.0,367.465,367.5043,367.2093,367.2978,11202.0
2023-04-20 14:00:00,373.54,373.56,373.35,373.39,11577.0,367.3175,367.3372,367.1307,367.17,11577.0
2023-04-20 14:05:00,373.38,373.55,373.33,373.54,16738.0,367.1602,367.3273,367.111,367.3175,16738.0
2023-04-20 14:10:00,373.55,373.68,373.43,373.68,20887.0,367.3273,367.4552,367.2093,367.4552,20887.0
2023-04-20 14:15:00,373.61,374.34,373.61,374.31,9756.0,367.3863,368.1042,367.3863,368.0747,9756.0
2023-04-20 14:20:00,374.28,374.86,374.1,374.86,41475.0,368.0452,368.6155,367.8682,368.6155,41475.0
2023-04-20 14:25:00,374.8,374.88,374.25,374.25,27145.0,368.5565,368.6352,368.0157,368.0157,27145.0
2023-04-20 14:30:00,374.27,374.29,374.01,374.2,12720.0,368.0353,368.055,367.7797,367.9665,12720.0
2023-04-20 14:35:00,374.24,374.32,373.95,374.04,24192.0,368.0058,368.0845,367.7207,367.8092,24192.0
2023-04-20 14:40:00,374.05,374.08,373.5,373.82,28664.0,367.819,367.8485,367.2782,367.5928,28664.0
2023-04-20 14:45:00,373.87,374.22,373.86,374.16,10134.0,367.642,367.9862,367.6322,367.9272,10134.0
2023-04-20 14:50:00,374.25,374.83,374.25,374.76,12114.0,368.0157,368.586,368.0157,368.5172,12114.0
2023-04-20 14:55:00,374.82,374.9,374.58,374.58,9634.0,368.5762,368.6548,368.3402,368.3402,9634.0
2023-04-20 15:00:00,374.58,374.89,374.58,374.69,10854.0,368.3402,368.645,368.3402,368.4483,10854.0
2023-04-20 15:05:00,374.73,375.3,374.67,375.3,24053.0,368.4877,369.0482,368.4287,369.0482,24053.0
2023-04-20 15:10:00,375.35,375.37,375.11,375.12,20219.0,369.0973,369.117,368.8613,368.8712,20219.0
2023-04-20 15:15:00,375.15,375.15,374.8,374.91,29403.0,368.9007,368.9007,368.5565,368.6647,29403.0
2023-04-20 15:20:00,374.92,375.13,374.77,374.98,17555.0,368.6745,368.881,368.527,368.7335,17555.0
2023-04-20 15:25:00,374.98,375.26,374.95,375.1,18041.0,368.7335,369.0088,368.704,368.8515,18041.0
2023-04-20 15:30:00,375.11,375.68,374.88,375.6,24583.0,368.8613,369.4218,368.6352,369.3432,24583.0
2023-04-20 15:35:00,375.63,375.89,375.5,375.7,34153.0,369.3727,369.6283,369.2448,369.4415,34153.0
2023-04-20 15:40:00,375.7,376.06,375.65,375.65,48154.0,369.4415,369.7955,369.3923,369.3923,48154.0
2023-04-20 15:45:00,375.65,375.7,374.81,374.96,21525.0,369.3923,369.4415,368.5663,368.7138,21525.0
2023-04-20 15:50:00,374.86,375.36,374.62,375.32,46221.0,368.6155,369.1072,368.3795,369.0678,46221.0
2023-04-20 15:55:00,375.31,375.66,374.25,375.12,249395.0,369.058,369.4022,368.0157,368.8712,249395.0
2023-04-21 09:30:00,378.01,380.77,378.0,380.08,163549.0,371.713,374.4271,371.7032,373.7485,163549.0
2023-04-21 09:35:00,380.23,381.39,378.73,381.07,58494.0,373.896,375.0367,372.421,374.7221,58494.0
2023-04-21 09:40:00,380.94,382.36,380.9,382.3,43063.0,374.5942,375.9906,374.5549,375.9316,43063.0
2023-04-21 09:45:00,382.3,383.83,381.87,381.99,56242.0,375.9316,377.4361,375.5087,375.6267,56242.0
2023-04-21 09:50:00,382.02,382.2,380.31,380.78,35465.0,375.6562,375.8332,373.9747,374.4369,35465.0
2023-04-21 09:55:00,380.98,381.22,379.87,380.2,37840.0,374.6336,374.8696,373.542,373.8665,37840.0
2023-04-21 10:00:00,380.38,381.04,380.2,380.66,24039.0,374.0436,374.6926,373.8665,374.3189,24039.0
2023-04-21 10:05:00,380.66,381.62,380.5,381.31,23404.0,374.3189,375.2629,374.1616,374.9581,23404.0
2023-04-21 10:10:00,381.38,381.48,380.85,381.19,36927.0,375.0269,375.1252,374.5057,374.8401,36927.0
2023-04-21 10:15:00,381.12,382.21,380.78,382.06,36319.0,374.7712,375.8431,374.4369,375.6956,36319.0
2023-04-21 10:20:00,382.06,382.06,381.24,381.68,20232.0,375.6956,375.6956,374.8892,375.3219,20232.0
2023-04-21 10:25:00,381.6,382.07,381.41,381.97,24467.0,375.2432,375.7054,375.0564,375.6071,24467.0
2023-04-21 10:30:00,381.97,382.33,381.88,381.92,19983.0,375.6071,375.9611,375.5186,375.5579,19983.0
2023-04-21 10:35:00,381.94,382.48,381.93,382.3,18163.0,375.5776,376.1086,375.5677,375.9316,18163.0
2023-04-21 10:40:00,382.25,382.5,381.66,381.67,51005.0,375.8824,376.1282,375.3022,375.3121,51005.0
2023-04-21 10:45:00,381.47,381.87,381.24,381.62,16885.0,375.1154,375.5087,374.8892,375.2629,16885.0
2023-04-21 10:50:00,381.64,382.02,381.32,381.4,30498.0,375.2826,375.6562,374.9679,375.0466,30498.0
2023-04-21 10:55:00,381.39,381.68,381.25,381.55,18034.0,375.0367,375.3219,374.8991,375.1941,18034.0
2023-04-21 11:00:00,381.55,382.51,381.53,382.51,21565.0,375.1941,376.1381,375.1744,376.1381,21565.0
2023-04-21 11:05:00,382.48,382.85,382.47,382.5,33487.0,376.1086,376.4724,376.0987,376.1282,33487.0
2023-04-21 11:10:00,382.51,382.75,382.12,382.26,13669.0,376.1381,376.3741,375.7546,375.8922,13669.0
2023-04-21 11:15:00,382.31,382.68,382.26,382.63,16849.0,375.9414,376.3052,375.8922,376.2561,16849.0
2023-04-21 11:20:00,382.56,382.75,382.47,382.62,10193.0,376.1872,376.3741,376.0987,376.2462,10193.0
2023-04-21 11:25:00,382.63,382.83,382.45,382.79,9857.0,376.2561,376.4527,376.0791,376.4134,9857.0
2023-04-21 11:30:00,382.71,383.29,382.64,383.1,25756.0,376.3347,376.9051,376.2659,376.7182,25756.0
2023-04-21 11:35:00,383.02,383.25,382.98,383.06,10743.0,376.6396,376.8657,376.6002,376.6789,10743.0
2023-04-21 11:40:00,383.11,383.35,382.96,383.05,15909.0,376.7281,376.9641,376.5806,376.6691,15909.0
2023-04-21 11:45:00,383.01,383.17,382.52,382.58,14294.0,376.6297,376.7871,376.1479,376.2069,14294.0
2023-04-21 11:50:00,382.6,383.02,382.6,382.84,6499.0,376.2266,376.6396,376.2266,376.4626,6499.0
2023-04-21 11:55:00,382.81,383.26,382.7,383.26,8959.0,376.4331,376.8756,376.3249,376.8756,8959.0
2023-04-21 12:00:00,383.3,383.38,382.87,382.98,11177.0,376.9149,376.9936,376.4921,376.6002,11177.0
2023-04-21 12:05:00,383.04,383.65,383.03,383.19,20083.0,376.6592,377.2591,376.6494,376.8067,20083.0
2023-04-21 12:10:00,383.26,383.76,383.05,383.68,17792.0,376.8756,377.3672,376.6691,377.2886,17792.0
2023-04-21 12:15:00,383.72,383.88,383.64,383.84,12910.0,377.3279,377.4852,377.2492,377.4459,12910.0
2023-04-21 12:20:00,383.87,383.96,383.6,383.86,17837.0,377.4754,377.5639,377.2099,377.4656,17837.0
2023-04-21 12:25:00,383.86,383.98,383.7,383.72,12085.0,377.4656,377.5836,377.3082,377.3279,12085.0
2023-04-21 12:30:00,383.74,383.86,383.52,383.78,17805.0,377.3476,377.4656,377.1312,377.3869,17805.0
2023-04-21 12:35:00,383.79,384.2,383.72,384.15,16830.0,377.3967,377.7999,377.3279,377.7507,16830.0
2023-04-21 12:40:00,384.15,384.34,384.05,384.22,6865.0,377.7507,377.9376,377.6524,377.8196,6865.0
2023-04-21 12:45:00,384.09,384.35,384.0,384.02,10096.0,377.6917,377.9474,377.6032,377.6229,10096.0
2023-04-21 12:50:00,383.94,383.97,383.77,383.84,9393.0,377.5442,377.5737,377.3771,377.4459,9393.0
2023-04-21 12:55:00,383.86,384.27,383.79,384.2,8998.0,377.4656,377.8688,377.3967,377.7999,8998.0
2023-04-21 13:00:00,384.28,384.63,384.22,384.3,17826.0,377.8786,378.2228,377.8196,377.8983,17826.0
2023-04-21 13:05:00,384.26,384.61,384.26,384.58,15371.0,377.8589,378.2031,377.8589,378.1736,15371.0
2023-04-21 13:10:00,384.61,384.85,384.41,384.79,13131.0,378.2031,378.4391,378.0064,378.3801,13131.0
2023-04-21 13:15:00,384.75,384.85,384.59,384.68,15767.0,378.3408,378.4391,378.1834,378.2719,15767.0
2023-04-21 13:20:00,384.72,384.75,384.26,384.27,13494.0,378.3113,378.3408,377.8589,377.8688,13494.0
2023-04-21 13:25:00,384.29,384.41,383.87,384.02,21419.0,377.8884,378.0064,377.4754,377.6229,21419.0
2023-04-21 13:30:00,384.02,384.09,383.9,383.92,11165.0,377.6229,377.6917,377.5049,377.5246,11165.0
2023-04-21 13:35:00,383.92,384.09,383.8,383.8,11301.0,377.5246,377.6917,377.4066,377.4066,11301.0
2023-04-21 13:40:00,383.83,384.24,383.82,383.86,16715.0,377.4361,377.8393,377.4262,377.4656,16715.0
2023-04-21 13:45:00,383.87,384.07,383.33,383.42,30349.0,377.4754,377.6721,376.9444,377.0329,30349.0
2023-04-21 13:50:00,383.42,383.88,383.41,383.75,14038.0,377.0329,377.4852,377.0231,377.3574,14038.0
2023-04-21 13:55:00,383.8,383.9,383.42,383.56,14504.0,377.4066,377.5049,377.0329,377.1706,14504.0
2023-04-21 14:00:00,383.54,383.6,383.29,383.46,14973.0,377.1509,377.2099,376.9051,377.0722,14973.0
2023-04-21 14:05:00,383.48,383.58,383.44,383.53,23314.0,377.0919,377.1902,377.0526,377.1411,23314.0
2023-04-21 14:10:00,383.53,383.66,383.46,383.59,12305.0,377.1411,377.2689,377.0722,377.2001,12305.0
2023-04-21 14:15:00,383.59,383.62,383.44,383.61,15289.0,377.2001,377.2296,377.0526,377.2197,15289.0
2023-04-21 14:20:00,383.61,383.65,383.44,383.59,15165.0,377.2197,377.2591,377.0526,377.2001,15165.0
2023-04-21 14:25:00,383.56,383.97,383.45,383.97,20184.0,377.1706,377.5737,377.0624,377.5737,20184.0
2023-04-21 14:30:00,383.94,384.0,383.47,383.53,19484.0,377.5442,377.6032,377.0821,377.1411,19484.0
2023-04-21 14:35:00,383.59,383.73,383.43,383.63,19131.0,377.2001,377.3377,377.0427,377.2394,19131.0
2023-04-21 14:40:00,383.66,384.32,383.63,384.28,26743.0,377.2689,377.9179,377.2394,377.8786,26743.0
2023-04-21 14:45:00,384.28,384.3,383.95,384.29,12430.0,377.8786,377.8983,377.5541,377.8884,12430.0
2023-04-21 14:50:00,384.29,384.29,383.64,383.73,28525.0,377.8884,377.8884,377.2492,377.3377,28525.0
2023-04-21 14:55:00,383.71,384.12,383.65,384.01,16580.0,377.3181,377.7212,377.2591,377.6131,16580.0
2023-04-21 15:00:00,383.98,384.36,383.98,384.33,15333.0,377.5836,377.9573,377.5836,377.9278,15333.0
2023-04-21 15:05:00,384.32,384.67,383.86,384.06,18622.0,377.9179,378.2621,377.4656,377.6622,18622.0
2023-04-21 15:10:00,384.06,384.06,383.72,383.96,11239.0,377.6622,377.6622,377.3279,377.5639,11239.0
2023-04-21 15:15:00,383.99,384.35,383.9,384.22,14180.0,377.5934,377.9474,377.5049,377.8196,14180.0
2023-04-21 15:20:00,384.23,384.49,384.13,384.46,14884.0,377.8294,378.0851,377.7311,378.0556,14884.0
2023-04-21 15:25:00,384.47,384.98,384.47,384.91,18276.0,378.0654,378.5669,378.0654,378.4981,18276.0
2023-04-21 15:30:00,384.9,385.27,384.87,385.26,43726.0,378.4883,378.8521,378.4588,378.8423,43726.0
2023-04-21 15:35:00,385.26,385.41,384.78,384.82,29688.0,378.8423,378.9898,378.3703,378.4096,29688.0
2023-04-21 15:40:00,384.77,385.55,384.77,385.43,29336.0,378.3604,379.1274,378.3604,379.0094,29336.0
2023-04-21 15:45:00,385.39,385.65,385.26,385.49,37617.0,378.9701,379.2258,378.8423,379.0684,37617.0
2023-04-21 15:50:00,385.5,385.96,385.46,385.93,57699.0,379.0783,379.5306,379.0389,379.5011,57699.0
2023-04-21 15:55:00,385.93,386.27,385.18,385.23,202725.0,379.5011,379.8354,378.7636,378.8128,202725.0
2023-04-24 09:30:00,385.24,386.5,384.04,384.75,87049.0,378.8226,380.0616,377.6426,378.3408,87049.0
2023-04-24 09:35:00,384.65,384.77,382.49,383.58,37062.0,378.2424,378.3604,376.1184,377.1902,37062.0
2023-04-24 09:40:00,383.71,384.59,383.47,384.52,28284.0,377.3181,378.1834,377.0821,378.1146,28284.0
2023-04-24 09:45:00,384.7,384.95,384.41,384.89,25616.0,378.2916,378.5374,378.0064,378.4784,25616.0
2023-04-24 09:50:00,384.95,385.55,384.08,384.74,37459.0,378.5374,379.1274,377.6819,378.3309,37459.0
2023-04-24 09:55:00,384.75,385.85,384.46,385.84,24637.0,378.3408,379.4224,378.0556,379.4126,24637.0
2023-04-24 10:00:00,385.9,386.86,385.77,386.68,31226.0,379.4716,380.4156,379.3438,380.2386,31226.0
2023-04-24 10:05:00,386.68,387.05,386.35,386.63,23869.0,380.2386,380.6024,379.9141,380.1894,23869.0
2023-04-24 10:10:00,386.69,386.93,385.84,385.92,14476.0,380.2484,380.4844,379.4126,379.4913,14476.0
2023-04-24 10:15:00,386.1,386.19,385.69,385.7,15587.0,379.6683,379.7568,379.2651,379.2749,15587.0
2023-04-24 10:20:00,385.55,385.93,385.33,385.4,11159.0,379.1274,379.5011,378.9111,378.9799,11159.0
2023-04-24 10:25:00,385.49,385.65,385.0,385.58,20606.0,379.0684,379.2258,378.5866,379.1569,20606.0
2023-04-24 10:30:00,385.52,386.22,385.48,385.74,22825.0,379.0979,379.7863,379.0586,379.3143,22825.0
2023-04-24 10:35:00,385.74,385.88,385.35,385.39,7710.0,379.3143,379.4519,378.9308,378.9701,7710.0
2023-04-24 10:40:00,385.49,386.19,385.4,386.01,10834.0,379.0684,379.7568,378.9799,379.5798,10834.0
2023-04-24 10:45:00,386.15,386.25,385.6,385.69,6106.0,379.7174,379.8158,379.1766,379.2651,6106.0
2023-04-24 10:50:00,385.72,385.86,385.38,385.4,8439.0,379.2946,379.4323,378.9603,378.9799,8439.0
2023-04-24 10:55:00,385.4,385.56,385.23,385.38,12196.0,378.9799,379.1373,378.8128,378.9603,12196.0
2023-04-24 11:00:00,385.39,385.43,384.8,385.12,14290.0,378.9701,379.0094,378.3899,378.7046,14290.0
2023-04-24 11:05:00,385.1,385.22,384.34,384.39,10336.0,378.6849,378.8029,377.9376,377.9868,10336.0
2023-04-24 11:10:00,384.52,384.9,384.4,384.58,11905.0,378.1146,378.4883,377.9966,378.1736,11905.0
2023-04-24 11:15:00,384.69,385.18,384.69,384.95,14630.0,378.2818,378.7636,378.2818,378.5374,14630.0
2023-04-24 11:20:00,384.75,384.83,384.52,384.65,9106.0,378.3408,378.4194,378.1146,378.2424,9106.0
2023-04-24 11:25:00,384.55,384.8,384.26,384.33,12521.0,378.1441,378.3899,377.8589,377.9278,12521.0
2023-04-24 11:30:00,384.36,384.43,383.74,383.93,7760.0,377.9573,378.0261,377.3476,377.5344,7760.0
2023-04-24 11:35:00,383.9,384.21,383.9,384.03,11711.0,377.5049,377.8097,377.5049,377.6327,11711.0
2023-04-24 11:40:00,383.9,383.9,382.83,383.08,14879.0,377.5049,377.5049,376.4527,376.6986,14879.0
2023-04-24 11:45:00,383.08,383.45,383.06,383.37,8386.0,376.6986,377.0624,376.6789,376.9837,8386.0
2023-04-24 11:50:00,383.35,383.67,383.34,383.56,10590.0,376.9641,377.2787,376.9542,377.1706,10590.0
2023-04-24 11:55:00,383.54,383.65,383.03,383.03,6743.0,377.1509,377.2591,376.6494,376.6494,6743.0
2023-04-24 12:00:00,383.0,383.09,382.43,382.58,12228.0,376.6199,376.7084,376.0594,376.2069,12228.0
2023-04-24 12:05:00,382.57,382.63,381.89,381.96,12277.0,376.1971,376.2561,375.5284,375.5972,12277.0
2023-04-24 12:10:00,382.05,382.13,381.84,381.95,11529.0,375.6857,375.7644,375.4792,375.5874,11529.0
2023-04-24 12:15:00,381.92,382.05,381.66,381.94,15400.0,375.5579,375.6857,375.3022,375.5776,15400.0
2023-04-24 12:20:00,382.0,382.26,381.98,382.08,7848.0,375.6366,375.8922,375.6169,375.7152,7848.0
2023-04-24 12:25:00,382.1,382.47,382.09,382.47,4245.0,375.7349,376.0987,375.7251,376.0987,4245.0
2023-04-24 12:30:00,382.43,382.48,381.79,381.8,7150.0,376.0594,376.1086,375.4301,375.4399,7150.0
2023-04-24 12:35:00,381.8,381.97,381.64,381.86,3000.0,375.4399,375.6071,375.2826,375.4989,3000.0
2023-04-24 12:40:00,381.96,382.02,381.72,381.72,4867.0,375.5972,375.6562,375.3612,375.3612,4867.0
2023-04-24 12:45:00,381.76,382.25,381.76,382.18,4077.0,375.4006,375.8824,375.4006,375.8136,4077.0
2023-04-24 12:50:00,382.08,382.11,381.87,381.87,6040.0,375.7152,375.7447,375.5087,375.5087,6040.0
2023-04-24 12:55:00,381.87,381.93,381.72,381.9,6851.0,375.5087,375.5677,375.3612,375.5382,6851.0
2023-04-24 13:00:00,381.85,381.94,381.62,381.78,6295.0,375.4891,375.5776,375.2629,375.4202,6295.0
2023-04-24 13:05:00,381.83,382.18,381.81,382.1,4784.0,375.4694,375.8136,375.4497,375.7349,4784.0
2023-04-24 13:10:00,382.19,382.39,381.85,381.86,6103.0,375.8234,376.0201,375.4891,375.4989,6103.0
2023-04-24 13:15:00,381.91,381.93,381.65,381.88,4770.0,375.5481,375.5677,375.2924,375.5186,4770.0
2023-04-24 13:20:00,381.84,382.09,381.73,382.04,5055.0,375.4792,375.7251,375.3711,375.6759,5055.0
2023-04-24 13:25:00,382.04,382.3,382.03,382.24,6068.0,375.6759,375.9316,375.6661,375.8726,6068.0
2023-04-24 13:30:00,382.18,382.29,381.91,381.92,7088.0,375.8136,375.9217,375.5481,375.5579,7088.0
2023-04-24 13:35:00,381.89,382.34,381.87,382.19,4407.0,375.5284,375.9709,375.5087,375.8234,4407.0
2023-04-24 13:40:00,382.2,382.48,382.06,382.39,6185.0,375.8332,376.1086,375.6956,376.0201,6185.0
2023-04-24 13:45:00,382.45,382.53,382.32,382.32,5721.0,376.0791,376.1577,375.9512,375.9512,5721.0
2023-04-24 13:50:00,382.28,382.32,381.93,382.08,5201.0,375.9119,375.9512,375.5677,375.7152,5201.0
2023-04-24 13:55:00,382.04,382.36,382.03,382.18,5011.0,375.6759,375.9906,375.6661,375.8136,5011.0
2023-04-24 14:00:00,382.22,382.57,382.21,382.48,19660.0,375.8529,376.1971,375.8431,376.1086,19660.0
2023-04-24 14:05:00,382.37,382.39,382.17,382.34,8212.0,376.0004,376.0201,375.8037,375.9709,8212.0
2023-04-24 14:10:00,382.34,382.84,382.33,382.84,16988.0,375.9709,376.4626,375.9611,376.4626,16988.0
2023-04-24 14:15:00,382.8,382.85,382.62,382.77,9326.0,376.4232,376.4724,376.2462,376.3937,9326.0
2023-04-24 14:20:00,382.78,382.84,382.69,382.79,8201.0,376.4036,376.4626,376.3151,376.4134,8201.0
2023-04-24 14:25:00,382.78,382.88,382.59,382.84,5703.0,376.4036,376.5019,376.2167,376.4626,5703.0
2023-04-24 14:30:00,382.8,382.92,382.66,382.66,9073.0,376.4232,376.5412,376.2856,376.2856,9073.0
2023-04-24 14:35:00,382.63,382.64,382.43,382.63,4530.0,376.2561,376.2659,376.0594,376.2561,4530.0
2023-04-24 14:40:00,382.61,382.87,382.5,382.72,12235.0,376.2364,376.4921,376.1282,376.3446,12235.0
2023-04-24 14:45:00,382.64,382.64,382.24,382.29,8229.0,376.2659,376.2659,375.8726,375.9217,8229.0
2023-04-24 14:50:00,382.29,382.29,382.0,382.07,3517.0,375.9217,375.9217,375.6366,375.7054,3517.0
2023-04-24 14:55:00,382.07,382.12,381.74,382.08,7094.0,375.7054,375.7546,375.3809,375.7152,7094.0
2023-04-24 15:00:00,382.12,382.58,382.11,382.58,6860.0,375.7546,376.2069,375.7447,376.2069,6860.0
2023-04-24 15:05:00,382.53,382.59,382.17,382.41,5759.0,376.1577,376.2167,375.8037,376.0397,5759.0
2023-04-24 15:10:00,382.4,382.42,382.0,382.13,6752.0,376.0299,376.0496,375.6366,375.7644,6752.0
2023-04-24 15:15:00,382.16,382.28,382.09,382.17,6358.0,375.7939,375.9119,375.7251,375.8037,6358.0
2023-04-24 15:20:00,382.1,382.23,382.05,382.13,7179.0,375.7349,375.8627,375.6857,375.7644,7179.0
2023-04-24 15:25:00,382.16,382.22,381.95,382.12,8289.0,375.7939,375.8529,375.5874,375.7546,8289.0
2023-04-24 15:30:00,382.13,382.59,382.06,382.51,15485.0,375.7644,376.2167,375.6956,376.1381,15485.0
2023-04-24 15:35:00,382.54,382.79,382.48,382.56,12224.0,376.1676,376.4134,376.1086,376.1872,12224.0
2023-04-24 15:40:00,382.53,382.77,382.41,382.61,18839.0,376.1577,376.3937,376.0397,376.2364,18839.0
2023-04-24 15:45:00,382.61,383.17,382.61,383.12,20240.0,376.2364,376.7871,376.2364,376.7379,20240.0
2023-04-24 15:50:00,383.09,383.24,382.81,382.99,44452.0,376.7084,376.8559,376.4331,376.6101,44452.0
2023-04-24 15:55:00,383.0,383.7,382.95,383.4,155825.0,376.6199,377.3082,376.5707,377.0132,155825.0
2023-04-25 09:30:00,385.05,389.74,385.0,387.98,104234.0,378.6358,383.2476,378.5866,381.5169,104234.0
2023-04-25 09:35:00,387.74,388.73,387.69,388.06,23567.0,381.2809,382.2545,381.2318,381.5956,23567.0
2023-04-25 09:40:00,388.11,388.76,387.59,387.89,28667.0,381.6448,382.284,381.1334,381.4284,28667.0
2023-04-25 09:45:00,387.77,389.58,387.76,389.38,28830.0,381.3104,383.0903,381.3006,382.8936,28830.0
2023-04-25 09:50:00,389.37,389.97,388.47,388.63,25498.0,382.8838,383.4738,381.9988,382.1561,25498.0
2023-04-25 09:55:00,388.46,389.57,388.32,389.45,34375.0,381.989,383.0805,381.8513,382.9625,34375.0
2023-04-25 10:00:00,389.45,390.0,389.13,389.84,39622.0,382.9625,383.5033,382.6478,383.346,39622.0
2023-04-25 10:05:00,389.92,390.48,389.19,389.26,36834.0,383.4246,383.9753,382.7068,382.7756,36834.0
2023-04-25 10:10:00,389.26,389.26,388.66,388.9,28370.0,382.7756,382.7756,382.1856,382.4216,28370.0
2023-04-25 10:15:00,388.71,389.05,388.46,388.99,15366.0,382.2348,382.5691,381.989,382.5101,15366.0
2023-04-25 10:20:00,388.94,389.31,388.45,388.62,16831.0,382.461,382.8248,381.9791,382.1463,16831.0
2023-04-25 10:25:00,388.4,388.4,387.63,387.69,21408.0,381.93,381.93,381.1728,381.2318,21408.0
2023-04-25 10:30:00,387.75,388.54,387.52,388.13,28931.0,381.2908,382.0676,381.0646,381.6644,28931.0
2023-04-25 10:35:00,388.11,388.53,387.84,388.09,27613.0,381.6448,382.0578,381.3793,381.6251,27613.0
2023-04-25 10:40:00,388.1,389.08,387.99,388.84,18565.0,381.6349,382.5986,381.5268,382.3626,18565.0
2023-04-25 10:45:00,388.84,388.92,388.45,388.65,16079.0,382.3626,382.4413,381.9791,382.1758,16079.0
2023-04-25 10:50:00,388.6,388.95,388.4,388.78,12139.0,382.1266,382.4708,381.93,382.3036,12139.0
2023-04-25 10:55:00,388.8,389.03,388.57,388.99,17185.0,382.3233,382.5495,382.0971,382.5101,17185.0
2023-04-25 11:00:00,389.07,389.12,388.38,388.48,46305.0,382.5888,382.638,381.9103,382.0086,46305.0
2023-04-25 11:05:00,388.54,388.55,388.09,388.18,17938.0,382.0676,382.0775,381.6251,381.7136,17938.0
2023-04-25 11:10:00,388.18,388.27,387.36,387.43,12767.0,381.7136,381.8021,380.9073,380.9761,12767.0
2023-04-25 11:15:00,387.47,387.73,387.14,387.27,9486.0,381.0154,381.2711,380.6909,380.8188,9486.0
2023-04-25 11:20:00,387.36,387.38,386.39,386.5,13949.0,380.9073,380.9269,379.9534,380.0616,13949.0
2023-04-25 11:25:00,386.5,386.72,386.23,386.43,11441.0,380.0616,380.2779,379.7961,379.9928,11441.0
2023-04-25 11:30:00,386.28,386.54,385.97,386.28,12587.0,379.8453,380.1009,379.5404,379.8453,12587.0
2023-04-25 11:35:00,386.41,386.56,386.13,386.2,11272.0,379.9731,380.1206,379.6978,379.7666,11272.0
2023-04-25 11:40:00,386.24,386.58,386.12,386.32,9433.0,379.8059,380.1403,379.6879,379.8846,9433.0
2023-04-25 11:45:00,386.41,386.56,385.8,386.23,10783.0,379.9731,380.1206,379.3733,379.7961,10783.0
2023-04-25 11:50:00,386.28,386.33,385.86,386.0,6821.0,379.8453,379.8944,379.4323,379.5699,6821.0
2023-04-25 11:55:00,386.07,386.44,386.03,386.27,9292.0,379.6388,380.0026,379.5994,379.8354,9292.0
2023-04-25 12:00:00,386.27,386.52,386.11,386.44,8760.0,379.8354,380.0813,379.6781,380.0026,8760.0
2023-04-25 12:05:00,386.47,386.75,386.25,386.36,11504.0,380.0321,380.3074,379.8158,379.9239,11504.0
2023-04-25 12:10:00,386.34,386.6,386.14,386.22,7890.0,379.9043,380.1599,379.7076,379.7863,7890.0
2023-04-25 12:15:00,386.25,386.25,385.57,385.58,12955.0,379.8158,379.8158,379.1471,379.1569,12955.0
2023-04-25 12:20:00,385.73,385.76,385.15,385.66,31324.0,379.3044,379.3339,378.7341,379.2356,31324.0
2023-04-25 12:25:00,385.68,385.88,385.53,385.81,10993.0,379.2553,379.4519,379.1078,379.3831,10993.0
2023-04-25 12:30:00,385.81,385.88,385.64,385.72,8350.0,379.3831,379.4519,379.2159,379.2946,8350.0
2023-04-25 12:35:00,385.62,385.87,385.4,385.4,18606.0,379.1963,379.4421,378.9799,378.9799,18606.0
2023-04-25 12:40:00,385.56,385.84,385.39,385.68,11101.0,379.1373,379.4126,378.9701,379.2553,11101.0
2023-04-25 12:45:00,385.71,385.78,385.52,385.61,8491.0,379.2848,379.3536,379.0979,379.1864,8491.0
2023-04-25 12:50:00,385.62,385.9,385.41,385.68,11732.0,379.1963,379.4716,378.9898,379.2553,11732.0
2023-04-25 12:55:00,385.64,385.75,385.43,385.59,6785.0,379.2159,379.3241,379.0094,379.1668,6785.0
2023-04-25 13:00:00,385.59,385.87,385.25,385.63,14400.0,379.1668,379.4421,378.8324,379.2061,14400.0
2023-04-25 13:05:00,385.6,385.86,385.58,385.6,5568.0,379.1766,379.4323,379.1569,379.1766,5568.0
2023-04-25 13:10:00,385.57,385.58,385.35,385.46,9978.0,379.1471,379.1569,378.9308,379.0389,9978.0
2023-04-25 13:15:00,385.43,385.46,384.99,385.16,28764.0,379.0094,379.0389,378.5768,378.7439,28764.0
2023-04-25 13:20:00,385.24,385.24,384.54,384.66,9777.0,378.8226,378.8226,378.1343,378.2523,9777.0
2023-04-25 13:25:00,384.73,384.83,384.44,384.54,9735.0,378.3211,378.4194,378.0359,378.1343,9735.0
2023-04-25 13:30:00,384.52,384.84,384.39,384.63,18356.0,378.1146,378.4293,377.9868,378.2228,18356.0
2023-04-25 13:35:00,384.56,384.74,384.44,384.53,22100.0,378.1539,378.3309,378.0359,378.1244,22100.0
2023-04-25 13:40:00,384.55,384.79,384.42,384.75,10390.0,378.1441,378.3801,378.0163,378.3408,10390.0
2023-04-25 13:45:00,384.74,384.74,384.44,384.56,7494.0,378.3309,378.3309,378.0359,378.1539,7494.0
2023-04-25 13:50:00,384.47,384.6,384.27,384.5,9929.0,378.0654,378.1933,377.8688,378.0949,9929.0
2023-04-25 13:55:00,384.55,384.78,384.53,384.61,9349.0,378.1441,378.3703,378.1244,378.2031,9349.0
2023-04-25 14:00:00,384.62,384.91,384.55,384.63,10041.0,378.2129,378.4981,378.1441,378.2228,10041.0
2023-04-25 14:05:00,384.63,384.83,384.5,384.58,10877.0,378.2228,378.4194,378.0949,378.1736,10877.0
2023-04-25 14:10:00,384.59,384.65,384.45,384.52,14483.0,378.1834,378.2424,378.0458,378.1146,14483.0
2023-04-25 14:15:00,384.5,384.83,384.48,384.6,13439.0,378.0949,378.4194,378.0753,378.1933,13439.0
2023-04-25 14:20:00,384.53,384.76,384.31,384.31,13298.0,378.1244,378.3506,377.9081,377.9081,13298.0
2023-04-25 14:25:00,384.31,384.58,384.24,384.49,10246.0,377.9081,378.1736,377.8393,378.0851,10246.0
2023-04-25 14:30:00,384.38,384.81,384.32,384.81,7570.0,377.9769,378.3998,377.9179,378.3998,7570.0
2023-04-25 14:35:00,384.8,384.83,384.61,384.68,6026.0,378.3899,378.4194,378.2031,378.2719,6026.0
2023-04-25 14:40:00,384.72,384.72,384.31,384.38,7911.0,378.3113,378.3113,377.9081,377.9769,7911.0
2023-04-25 14:45:00,384.42,384.42,384.1,384.31,12829.0,378.0163,378.0163,377.7016,377.9081,12829.0
2023-04-25 14:50:00,384.32,384.65,384.3,384.52,8076.0,377.9179,378.2424,377.8983,378.1146,8076.0
2023-04-25 14:55:00,384.51,384.65,384.38,384.47,6428.0,378.1048,378.2424,377.9769,378.0654,6428.0
2023-04-25 15:00:00,384.36,384.46,384.13,384.17,12799.0,377.9573,378.0556,377.7311,377.7704,12799.0
2023-04-25 15:05:00,384.17,384.49,384.0,384.33,33303.0,377.7704,378.0851,377.6032,377.9278,33303.0
2023-04-25 15:10:00,384.37,385.2,384.36,385.17,12693.0,377.9671,378.7833,377.9573,378.7538,12693.0
2023-04-25 15:15:00,385.18,385.38,385.05,385.16,14171.0,378.7636,378.9603,378.6358,378.7439,14171.0
2023-04-25 15:20:00,385.15,385.51,384.91,385.38,17920.0,378.7341,379.0881,378.4981,378.9603,17920.0
2023-04-25 15:25:00,385.31,385.36,384.94,385.17,14340.0,378.8914,378.9406,378.5276,378.7538,14340.0
2023-04-25 15:30:00,385.2,385.35,384.79,384.9,18276.0,378.7833,378.9308,378.3801,378.4883,18276.0
2023-04-25 15:35:00,384.84,385.11,384.75,384.99,14112.0,378.4293,378.6948,378.3408,378.5768,14112.0
2023-04-25 15:40:00,384.95,385.31,384.95,385.2,19788.0,378.5374,378.8914,378.5374,378.7833,19788.0
2023-04-25 15:45:00,385.18,385.28,384.69,384.77,21834.0,378.7636,378.8619,378.2818,378.3604,21834.0
2023-04-25 15:50:00,384.77,385.15,384.57,385.13,42871.0,378.3604,378.7341,378.1638,378.7144,42871.0
2023-04-25 15:55:00,385.16,385.38,384.78,384.91,104572.0,378.7439,378.9603,378.3703,378.4981,104572.0
2023-04-26 09:30:00,381.12,381.5,378.98,379.16,70880.0,374.7712,375.1449,372.6669,372.8439,70880.0
2023-04-26 09:35:00,379.34,380.33,377.46,377.79,57081.0,373.0209,373.9944,371.1722,371.4967,57081.0
2023-04-26 09:40:00,377.6,377.98,373.57,374.07,62432.0,371.3099,371.6835,367.347,367.8387,62432.0
2023-04-26 09:45:00,374.07,374.98,372.09,372.92,81401.0,367.8387,368.7335,365.8916,366.7078,81401.0
2023-04-26 09:50:00,373.04,373.85,372.8,373.18,77393.0,366.8258,367.6223,366.5898,366.9635,77393.0
2023-04-26 09:55:00,373.21,373.31,371.04,372.13,84994.0,366.993,367.0913,364.8591,365.931,84994.0
2023-04-26 10:00:00,371.97,373.73,371.91,373.07,46197.0,365.7736,367.5043,365.7146,366.8553,46197.0
2023-04-26 10:05:00,373.07,373.07,371.02,371.05,29112.0,366.8553,366.8553,364.8395,364.869,29112.0
2023-04-26 10:10:00,371.02,372.37,370.68,372.28,38205.0,364.8395,366.167,364.5051,366.0785,38205.0
2023-04-26 10:15:00,372.37,372.7,371.99,372.28,40047.0,366.167,366.4915,365.7933,366.0785,40047.0
2023-04-26 10:20:00,372.25,372.51,371.64,371.72,21111.0,366.049,366.3047,365.4491,365.5278,21111.0
2023-04-26 10:25:00,371.68,371.73,370.82,370.82,25637.0,365.4885,365.5376,364.6428,364.6428,25637.0
2023-04-26 10:30:00,370.79,373.35,370.7,372.85,61539.0,364.6133,367.1307,364.5248,366.639,61539.0
2023-04-26 10:35:00,372.83,372.94,372.27,372.85,21446.0,366.6193,366.7275,366.0686,366.639,21446.0
2023-04-26 10:40:00,372.74,373.25,372.36,373.25,21196.0,366.5308,367.0323,366.1571,367.0323,21196.0
2023-04-26 10:45:00,373.28,374.07,373.15,373.21,20120.0,367.0618,367.8387,366.934,366.993,20120.0
2023-04-26 10:50:00,373.16,373.16,371.92,372.35,44432.0,366.9438,366.9438,365.7245,366.1473,44432.0
2023-04-26 10:55:00,372.24,372.66,372.08,372.43,26128.0,366.0391,366.4522,365.8818,366.226,26128.0
2023-04-26 11:00:00,372.45,372.9,371.95,372.53,13069.0,366.2457,366.6882,365.754,366.3243,13069.0
2023-04-26 11:05:00,372.56,373.12,372.5,372.74,21401.0,366.3538,366.9045,366.2948,366.5308,21401.0
2023-04-26 11:10:00,372.84,373.21,372.72,372.94,12483.0,366.6292,366.993,366.5112,366.7275,12483.0
2023-04-26 11:15:00,372.86,373.45,372.65,373.22,15443.0,366.6488,367.229,366.4423,367.0028,15443.0
2023-04-26 11:20:00,373.12,374.41,373.1,374.27,27385.0,366.9045,368.173,366.8848,368.0353,27385.0
2023-04-26 11:25:00,374.35,374.35,373.61,373.77,11951.0,368.114,368.114,367.3863,367.5437,11951.0
2023-04-26 11:30:00,373.7,375.15,373.7,375.15,8837.0,367.4748,368.9007,367.4748,368.9007,8837.0
2023-04-26 11:35:00,375.17,375.29,374.53,374.73,18862.0,368.9203,369.0383,368.291,368.4877,18862.0
2023-04-26 11:40:00,374.74,375.2,374.64,374.93,21519.0,368.4975,368.9498,368.3992,368.6843,21519.0
2023-04-26 11:45:00,374.94,375.96,374.94,375.61,17646.0,368.6942,369.6972,368.6942,369.353,17646.0
2023-04-26 11:50:00,375.58,375.72,375.17,375.44,14921.0,369.3235,369.4612,368.9203,369.1858,14921.0
2023-04-26 11:55:00,375.29,375.55,375.03,375.06,12487.0,369.0383,369.294,368.7827,368.8122,12487.0
2023-04-26 12:00:00,375.06,375.58,374.94,375.31,13087.0,368.8122,369.3235,368.6942,369.058,13087.0
2023-04-26 12:05:00,375.32,376.21,375.16,376.16,16433.0,369.0678,369.943,368.9105,369.8938,16433.0
2023-04-26 12:10:00,376.11,377.09,376.11,377.06,19569.0,369.8447,370.8084,369.8447,370.7789,19569.0
2023-04-26 12:15:00,377.06,377.25,376.31,376.31,31208.0,370.7789,370.9657,370.0413,370.0413,31208.0
2023-04-26 12:20:00,376.22,376.75,376.16,376.17,9969.0,369.9528,370.474,369.8938,369.9037,9969.0
2023-04-26 12:25:00,376.14,376.35,375.91,376.33,11123.0,369.8742,370.0807,369.648,370.061,11123.0
2023-04-26 12:30:00,376.33,377.07,376.28,377.02,7824.0,370.061,370.7887,370.0118,370.7395,7824.0
2023-04-26 12:35:00,376.99,377.11,376.77,377.0,4619.0,370.71,370.828,370.4937,370.7199,4619.0
2023-04-26 12:40:00,376.97,377.24,376.54,377.05,16846.0,370.6904,370.9559,370.2675,370.769,16846.0
2023-04-26 12:45:00,377.18,377.42,377.15,377.37,2298.0,370.8969,371.1329,370.8674,371.0837,2298.0
2023-04-26 12:50:00,377.36,377.36,376.63,376.73,11139.0,371.0739,371.0739,370.356,370.4544,11139.0
2023-04-26 12:55:00,376.83,377.47,376.83,377.25,6622.0,370.5527,371.182,370.5527,370.9657,6622.0
2023-04-26 13:00:00,377.26,377.32,376.82,376.98,8051.0,370.9755,371.0345,370.5429,370.7002,8051.0
2023-04-26 13:05:00,377.0,377.23,376.8,377.12,10556.0,370.7199,370.946,370.5232,370.8379,10556.0
2023-04-26 13:10:00,377.07,377.07,376.61,376.61,4550.0,370.7887,370.7887,370.3364,370.3364,4550.0
2023-04-26 13:15:00,376.69,377.2,376.68,377.2,10116.0,370.415,370.9165,370.4052,370.9165,10116.0
2023-04-26 13:20:00,377.16,377.24,376.9,377.17,7453.0,370.8772,370.9559,370.6215,370.887,7453.0
2023-04-26 13:25:00,377.18,377.32,377.08,377.29,2982.0,370.8969,371.0345,370.7985,371.005,2982.0
2023-04-26 13:30:00,377.25,377.47,377.15,377.47,6284.0,370.9657,371.182,370.8674,371.182,6284.0
2023-04-26 13:35:00,377.38,377.8,377.37,377.66,10755.0,371.0935,371.5065,371.0837,371.3689,10755.0
2023-04-26 13:40:00,377.62,377.72,377.46,377.7,7289.0,371.3295,371.4279,371.1722,371.4082,7289.0
2023-04-26 13:45:00,377.76,377.81,377.42,377.46,11059.0,371.4672,371.5164,371.1329,371.1722,11059.0
2023-04-26 13:50:00,377.42,377.56,377.04,377.5,15272.0,371.1329,371.2705,370.7592,371.2115,15272.0
2023-04-26 13:55:00,377.48,377.53,376.92,377.23,9597.0,371.1919,371.241,370.6412,370.946,9597.0
2023-04-26 14:00:00,377.16,377.3,376.74,377.3,12259.0,370.8772,371.0149,370.4642,371.0149,12259.0
2023-04-26 14:05:00,377.29,377.52,377.17,377.43,5921.0,371.005,371.2312,370.887,371.1427,5921.0
2023-04-26 14:10:00,377.44,377.58,376.98,376.98,12963.0,371.1525,371.2902,370.7002,370.7002,12963.0
2023-04-26 14:15:00,377.05,377.06,376.62,376.91,9463.0,370.769,370.7789,370.3462,370.6314,9463.0
2023-04-26 14:20:00,376.92,377.32,376.82,377.06,5379.0,370.6412,371.0345,370.5429,370.7789,5379.0
2023-04-26 14:25:00,377.03,377.6,377.03,377.56,8876.0,370.7494,371.3099,370.7494,371.2705,8876.0
2023-04-26 14:30:00,377.56,377.56,377.23,377.39,10832.0,371.2705,371.2705,370.946,371.1034,10832.0
2023-04-26 14:35:00,377.23,377.26,376.98,377.08,7186.0,370.946,370.9755,370.7002,370.7985,7186.0
2023-04-26 14:40:00,377.01,377.5,377.01,377.5,9341.0,370.7297,371.2115,370.7297,371.2115,9341.0
2023-04-26 14:45:00,377.61,377.8,377.47,377.67,8678.0,371.3197,371.5065,371.182,371.3787,8678.0
2023-04-26 14:50:00,377.59,377.61,377.35,377.56,7097.0,371.3,371.3197,371.064,371.2705,7097.0
2023-04-26 14:55:00,377.68,377.77,377.53,377.75,5654.0,371.3885,371.477,371.241,371.4574,5654.0
2023-04-26 15:00:00,377.69,377.85,377.67,377.72,3521.0,371.3984,371.5557,371.3787,371.4279,3521.0
2023-04-26 15:05:00,377.74,377.9,377.46,377.77,13492.0,371.4475,371.6049,371.1722,371.477,13492.0
2023-04-26 15:10:00,377.87,377.93,377.54,377.69,8582.0,371.5754,371.6344,371.2509,371.3984,8582.0
2023-04-26 15:15:00,377.62,377.63,376.76,376.85,14787.0,371.3295,371.3394,370.4839,370.5724,14787.0
2023-04-26 15:20:00,376.8,376.91,376.45,376.5,21104.0,370.5232,370.6314,370.179,370.2282,21104.0
2023-04-26 15:25:00,376.54,376.57,376.12,376.23,18826.0,370.2675,370.297,369.8545,369.9627,18826.0
2023-04-26 15:30:00,376.23,376.23,375.83,375.89,26370.0,369.9627,369.9627,369.5693,369.6283,26370.0
2023-04-26 15:35:00,375.88,375.97,375.51,375.63,18726.0,369.6185,369.707,369.2547,369.3727,18726.0
2023-04-26 15:40:00,375.65,375.67,375.0,375.0,30426.0,369.3923,369.412,368.7532,368.7532,30426.0
2023-04-26 15:45:00,375.05,376.42,375.04,376.17,47440.0,368.8023,370.1495,368.7925,369.9037,47440.0
2023-04-26 15:50:00,376.19,376.27,375.66,375.94,74217.0,369.9233,370.002,369.4022,369.6775,74217.0
2023-04-26 15:55:00,375.95,376.36,375.74,376.24,118608.0,369.6873,370.0905,369.4808,369.9725,118608.0
2023-04-27 09:30:00,391.26,393.92,387.76,393.52,178062.0,384.7423,387.358,381.3006,386.9647,178062.0
2023-04-27 09:35:00,393.59,398.53,392.15,392.54,171863.0,387.0335,391.8912,385.6175,386.001,171863.0
2023-04-27 09:40:00,392.8,393.41,391.4,391.95,138805.0,386.2567,386.8565,384.88,385.4208,138805.0
2023-04-27 09:45:00,391.88,392.28,386.74,387.79,125175.0,385.352,385.7453,380.2976,381.3301,125175.0
2023-04-27 09:50:00,387.85,388.17,383.81,385.75,78081.0,381.3891,381.7038,377.4164,379.3241,78081.0
2023-04-27 09:55:00,385.74,388.48,385.49,387.83,209037.0,379.3143,382.0086,379.0684,381.3694,209037.0
2023-04-27 10:00:00,388.17,388.9,384.8,385.92,111909.0,381.7038,382.4216,378.3899,379.4913,111909.0
2023-04-27 10:05:00,386.16,389.8,385.4,389.59,60070.0,379.7273,383.3066,378.9799,383.1001,60070.0
2023-04-27 10:10:00,389.36,389.62,387.22,387.49,53711.0,382.874,383.1296,380.7696,381.0351,53711.0
2023-04-27 10:15:00,387.64,387.65,384.6,384.86,39470.0,381.1826,381.1924,378.1933,378.4489,39470.0
2023-04-27 10:20:00,384.72,385.4,382.95,383.34,49784.0,378.3113,378.9799,376.5707,376.9542,49784.0
2023-04-27 10:25:00,383.39,384.71,383.21,384.19,55631.0,377.0034,378.3014,376.8264,377.7901,55631.0
2023-04-27 10:30:00,384.19,387.44,384.17,386.42,51662.0,377.7901,380.9859,377.7704,379.9829,51662.0
2023-04-27 10:35:00,386.55,388.05,386.28,387.02,46347.0,380.1108,381.5858,379.8453,380.5729,46347.0
2023-04-27 10:40:00,387.07,387.46,386.55,386.99,35217.0,380.6221,381.0056,380.1108,380.5434,35217.0
2023-04-27 10:45:00,386.96,387.0,385.82,386.31,27419.0,380.5139,380.5533,379.3929,379.8748,27419.0
2023-04-27 10:50:00,386.15,386.34,384.86,386.16,23790.0,379.7174,379.9043,378.4489,379.7273,23790.0
2023-04-27 10:55:00,386.0,386.34,385.01,385.13,21924.0,379.5699,379.9043,378.5964,378.7144,21924.0
2023-04-27 11:00:00,385.14,385.64,384.45,384.52,24783.0,378.7243,379.2159,378.0458,378.1146,24783.0
2023-04-27 11:05:00,384.65,385.07,384.53,384.67,12461.0,378.2424,378.6554,378.1244,378.2621,12461.0
2023-04-27 11:10:00,384.9,385.28,383.9,384.36,19959.0,378.4883,378.8619,377.5049,377.9573,19959.0
2023-04-27 11:15:00,384.23,385.18,384.22,384.91,17563.0,377.8294,378.7636,377.8196,378.4981,17563.0
2023-04-27 11:20:00,384.93,386.14,384.88,385.93,18137.0,378.5178,379.7076,378.4686,379.5011,18137.0
2023-04-27 11:25:00,386.17,386.82,385.58,385.85,21605.0,379.7371,380.3763,379.1569,379.4224,21605.0
2023-04-27 11:30:00,385.94,386.02,384.38,385.02,17052.0,379.5109,379.5896,377.9769,378.6063,17052.0
2023-04-27 11:35:00,385.17,385.34,384.18,384.25,19650.0,378.7538,378.9209,377.7802,377.8491,19650.0
2023-04-27 11:40:00,384.1,384.23,383.5,383.7,21751.0,377.7016,377.8294,377.1116,377.3082,21751.0
2023-04-27 11:45:00,383.72,384.1,383.4,383.43,24043.0,377.3279,377.7016,377.0132,377.0427,24043.0
2023-04-27 11:50:00,383.39,383.89,383.15,383.29,37462.0,377.0034,377.4951,376.7674,376.9051,37462.0
2023-04-27 11:55:00,383.29,383.48,382.13,382.13,27231.0,376.9051,377.0919,375.7644,375.7644,27231.0
2023-04-27 12:00:00,382.31,382.91,382.0,382.37,20609.0,375.9414,376.5314,375.6366,376.0004,20609.0
2023-04-27 12:05:00,382.31,382.4,381.75,382.4,14956.0,375.9414,376.0299,375.3907,376.0299,14956.0
2023-04-27 12:10:00,382.49,382.61,381.87,381.94,17912.0,376.1184,376.2364,375.5087,375.5776,17912.0
2023-04-27 12:15:00,381.93,382.26,381.64,381.92,15660.0,375.5677,375.8922,375.2826,375.5579,15660.0
2023-04-27 12:20:00,381.95,382.03,381.26,381.69,14116.0,375.5874,375.6661,374.9089,375.3317,14116.0
2023-04-27 12:25:00,381.78,381.84,381.07,381.41,14171.0,375.4202,375.4792,374.7221,375.0564,14171.0
2023-04-27 12:30:00,381.49,381.52,380.92,381.25,13043.0,375.1351,375.1646,374.5746,374.8991,13043.0
2023-04-27 12:35:00,381.13,381.53,380.77,381.08,24884.0,374.7811,375.1744,374.4271,374.7319,24884.0
2023-04-27 12:40:00,381.15,382.13,381.07,382.05,19867.0,374.8007,375.7644,374.7221,375.6857,19867.0
2023-04-27 12:45:00,382.09,382.75,381.69,382.67,19276.0,375.7251,376.3741,375.3317,376.2954,19276.0
2023-04-27 12:50:00,382.58,383.5,382.57,383.32,8244.0,376.2069,377.1116,376.1971,376.9346,8244.0
2023-04-27 12:55:00,383.31,383.72,383.31,383.56,14797.0,376.9247,377.3279,376.9247,377.1706,14797.0
2023-04-27 13:00:00,383.48,383.98,383.09,383.51,11941.0,377.0919,377.5836,376.7084,377.1214,11941.0
2023-04-27 13:05:00,383.57,383.86,383.34,383.59,8171.0,377.1804,377.4656,376.9542,377.2001,8171.0
2023-04-27 13:10:00,383.75,384.53,383.75,384.49,13036.0,377.3574,378.1244,377.3574,378.0851,13036.0
2023-04-27 13:15:00,384.5,384.89,384.2,384.46,13527.0,378.0949,378.4784,377.7999,378.0556,13527.0
2023-04-27 13:20:00,384.48,384.48,383.57,383.75,12875.0,378.0753,378.0753,377.1804,377.3574,12875.0
2023-04-27 13:25:00,383.76,383.94,383.1,383.42,12720.0,377.3672,377.5442,376.7182,377.0329,12720.0
2023-04-27 13:30:00,383.43,383.83,383.25,383.51,6824.0,377.0427,377.4361,376.8657,377.1214,6824.0
2023-04-27 13:35:00,383.47,384.18,383.43,384.08,6191.0,377.0821,377.7802,377.0427,377.6819,6191.0
2023-04-27 13:40:00,384.08,385.0,384.06,384.6,14211.0,377.6819,378.5866,377.6622,378.1933,14211.0
2023-04-27 13:45:00,384.58,385.04,384.57,384.88,6190.0,378.1736,378.6259,378.1638,378.4686,6190.0
2023-04-27 13:50:00,384.87,385.28,384.78,385.28,8119.0,378.4588,378.8619,378.3703,378.8619,8119.0
2023-04-27 13:55:00,385.28,385.32,384.96,385.04,6478.0,378.8619,378.9013,378.5473,378.6259,6478.0
2023-04-27 14:00:00,384.94,385.05,384.43,384.57,7837.0,378.5276,378.6358,378.0261,378.1638,7837.0
2023-04-27 14:05:00,384.63,385.73,384.59,385.53,12474.0,378.2228,379.3044,378.1834,379.1078,12474.0
2023-04-27 14:10:00,385.65,385.65,385.11,385.14,12012.0,379.2258,379.2258,378.6948,378.7243,12012.0
2023-04-27 14:15:00,385.06,386.11,385.06,386.07,11533.0,378.6456,379.6781,378.6456,379.6388,11533.0
2023-04-27 14:20:00,386.14,386.51,385.86,386.5,15187.0,379.7076,380.0714,379.4323,380.0616,15187.0
2023-04-27 14:25:00,386.47,386.67,386.22,386.43,24606.0,380.0321,380.2288,379.7863,379.9928,24606.0
2023-04-27 14:30:00,386.45,386.74,386.37,386.38,23493.0,380.0124,380.2976,379.9338,379.9436,23493.0
2023-04-27 14:35:00,386.39,386.58,386.21,386.42,27668.0,379.9534,380.1403,379.7764,379.9829,27668.0
2023-04-27 14:40:00,386.37,387.3,386.36,387.3,15575.0,379.9338,380.8483,379.9239,380.8483,15575.0
2023-04-27 14:45:00,387.25,387.61,387.24,387.38,19115.0,380.7991,381.1531,380.7893,380.9269,19115.0
2023-04-27 14:50:00,387.44,388.34,387.43,387.63,37832.0,380.9859,381.871,380.9761,381.1728,37832.0
2023-04-27 14:55:00,387.63,388.25,387.58,388.2,28058.0,381.1728,381.7825,381.1236,381.7333,28058.0
2023-04-27 15:00:00,388.24,388.76,387.87,387.93,35705.0,381.7726,382.284,381.4088,381.4678,35705.0
2023-04-27 15:05:00,387.88,388.13,387.73,387.96,21440.0,381.4186,381.6644,381.2711,381.4973,21440.0
2023-04-27 15:10:00,387.95,388.09,387.31,387.75,22034.0,381.4874,381.6251,380.8581,381.2908,22034.0
2023-04-27 15:15:00,387.75,388.83,387.66,388.83,27758.0,381.2908,382.3528,381.2023,382.3528,27758.0
2023-04-27 15:20:00,388.83,389.21,388.51,388.88,17303.0,382.3528,382.7265,382.0381,382.402,17303.0
2023-04-27 15:25:00,388.83,388.86,388.58,388.65,10403.0,382.3528,382.3823,382.107,382.1758,10403.0
2023-04-27 15:30:00,388.64,389.64,388.37,389.36,32780.0,382.166,383.1493,381.9005,382.874,32780.0
2023-04-27 15:35:00,389.34,390.1,389.26,390.09,34052.0,382.8543,383.6016,382.7756,383.5918,34052.0
2023-04-27 15:40:00,390.11,390.89,389.89,390.68,53062.0,383.6115,384.3785,383.3951,384.172,53062.0
2023-04-27 15:45:00,390.63,391.09,390.28,390.72,56093.0,384.1228,384.5751,383.7786,384.2113,56093.0
2023-04-27 15:50:00,390.65,391.25,389.94,390.15,134723.0,384.1425,384.7325,383.4443,383.6508,134723.0
2023-04-27 15:55:00,390.16,391.0,389.93,390.45,219982.0,383.6606,384.4866,383.4345,383.9458,219982.0
2023-04-28 09:30:00,398.0,398.53,392.5,394.96,164152.0,391.37,391.8912,385.9617,388.3807,164152.0
2023-04-28 09:35:00,395.0,397.28,394.2,397.28,92530.0,388.42,390.662,387.6333,390.662,92530.0
2023-04-28 09:40:00,397.45,398.34,396.62,397.87,41533.0,390.8292,391.7044,390.013,391.2422,41533.0
2023-04-28 09:45:00,397.84,397.84,394.74,394.88,38393.0,391.2127,391.2127,388.1643,388.302,38393.0
2023-04-28 09:50:00,394.86,395.11,393.35,394.31,55107.0,388.2823,388.5282,386.7975,387.7415,55107.0
2023-04-28 09:55:00,394.29,395.25,394.11,395.19,19460.0,387.7218,388.6658,387.5448,388.6068,19460.0
2023-04-28 10:00:00,395.33,397.1,395.1,396.84,47459.0,388.7445,390.485,388.5183,390.2294,47459.0
2023-04-28 10:05:00,396.86,397.64,396.13,396.19,28559.0,390.249,391.016,389.5312,389.5902,28559.0
2023-04-28 10:10:00,396.15,396.23,394.37,394.8,32777.0,389.5509,389.6295,387.8005,388.2233,32777.0
2023-04-28 10:15:00,394.77,395.19,394.0,395.19,42642.0,388.1938,388.6068,387.4367,388.6068,42642.0
2023-04-28 10:20:00,395.45,395.62,394.75,395.0,30634.0,388.8625,389.0297,388.1742,388.42,30634.0
2023-04-28 10:25:00,395.01,395.99,394.79,395.93,32224.0,388.4298,389.3935,388.2135,389.3345,32224.0
2023-04-28 10:30:00,395.98,396.37,395.83,396.25,32492.0,389.3837,389.7672,389.2362,389.6492,32492.0
2023-04-28 10:35:00,396.38,397.11,396.14,397.1,31348.0,389.777,390.4949,389.541,390.485,31348.0
2023-04-28 10:40:00,397.05,397.37,396.5,397.18,38383.0,390.4359,390.7505,389.895,390.5637,38383.0
2023-04-28 10:45:00,397.13,397.54,396.69,397.54,31479.0,390.5145,390.9177,390.0819,390.9177,31479.0
2023-04-28 10:50:00,397.48,397.81,397.14,397.34,24084.0,390.8587,391.1832,390.5244,390.721,24084.0
2023-04-28 10:55:00,397.43,398.15,397.43,397.86,47273.0,390.8095,391.5175,390.8095,391.2324,47273.0
2023-04-28 11:00:00,397.89,398.29,397.75,398.06,32163.0,391.2619,391.6552,391.1242,391.429,32163.0
2023-04-28 11:05:00,398.11,398.44,397.79,397.9,26088.0,391.4782,391.8027,391.1635,391.2717,26088.0
2023-04-28 11:10:00,397.95,398.24,397.67,397.67,31330.0,391.3209,391.606,391.0455,391.0455,31330.0
2023-04-28 11:15:00,397.61,397.74,396.9,397.34,22215.0,390.9865,391.1144,390.2884,390.721,22215.0
2023-04-28 11:20:00,397.27,397.27,396.8,397.21,12443.0,390.6522,390.6522,390.19,390.5932,12443.0
2023-04-28 11:25:00,397.22,397.79,397.14,397.75,23549.0,390.603,391.1635,390.5244,391.1242,23549.0
2023-04-28 11:30:00,397.79,397.94,397.21,397.48,31805.0,391.1635,391.311,390.5932,390.8587,31805.0
2023-04-28 11:35:00,397.56,397.78,397.28,397.65,23305.0,390.9374,391.1537,390.662,391.0259,23305.0
2023-04-28 11:40:00,397.73,398.32,397.67,398.24,30459.0,391.1045,391.6847,391.0455,391.606,30459.0
2023-04-28 11:45:00,398.2,398.95,398.04,398.95,27085.0,391.5667,392.3042,391.4094,392.3042,27085.0
2023-04-28 11:50:00,398.95,399.07,398.57,398.81,31252.0,392.3042,392.4222,391.9305,392.1665,31252.0
2023-04-28 11:55:00,398.77,399.73,398.69,399.72,33562.0,392.1272,393.0712,392.0485,393.0614,33562.0
2023-04-28 12:00:00,399.7,399.94,399.51,399.73,39388.0,393.0417,393.2777,392.8549,393.0712,39388.0
2023-04-28 12:05:00,399.71,401.05,399.52,401.04,93317.0,393.0515,394.3692,392.8647,394.3594,93317.0
2023-04-28 12:10:00,401.03,401.99,400.99,401.43,43227.0,394.3496,395.2936,394.3102,394.7429,43227.0
2023-04-28 12:15:00,401.6,401.6,401.02,401.4,28415.0,394.9101,394.9101,394.3397,394.7134,28415.0
2023-04-28 12:20:00,401.35,401.49,400.93,400.93,32546.0,394.6642,394.8019,394.2512,394.2512,32546.0
2023-04-28 12:25:00,401.03,401.13,400.82,400.86,24936.0,394.3496,394.4479,394.1431,394.1824,24936.0
2023-04-28 12:30:00,400.89,401.63,400.78,401.26,30415.0,394.2119,394.9396,394.1037,394.5757,30415.0
2023-04-28 12:35:00,401.3,401.96,401.21,401.96,19922.0,394.6151,395.2641,394.5266,395.2641,19922.0
2023-04-28 12:40:00,401.99,402.22,401.06,401.19,52629.0,395.2936,395.5197,394.3791,394.5069,52629.0
2023-04-28 12:45:00,401.13,401.79,401.09,401.39,30564.0,394.4479,395.0969,394.4086,394.7036,30564.0
2023-04-28 12:50:00,401.41,402.0,400.83,401.17,57458.0,394.7232,395.3034,394.1529,394.4872,57458.0
2023-04-28 12:55:00,401.28,401.91,401.26,401.88,17565.0,394.5954,395.2149,394.5757,395.1854,17565.0
2023-04-28 13:00:00,401.86,402.48,401.77,402.15,18610.0,395.1657,395.7754,395.0772,395.4509,18610.0
2023-04-28 13:05:00,402.02,402.39,401.83,402.26,14695.0,395.3231,395.6869,395.1362,395.5591,14695.0
2023-04-28 13:10:00,402.26,403.17,402.25,403.13,27058.0,395.5591,396.4539,395.5492,396.4146,27058.0
2023-04-28 13:15:00,403.13,403.61,402.72,403.08,39161.0,396.4146,396.8866,396.0114,396.3654,39161.0
2023-04-28 13:20:00,403.08,404.02,403.08,404.0,38977.0,396.3654,397.2898,396.3654,397.2701,38977.0
2023-04-28 13:25:00,404.0,404.32,403.7,403.7,35526.0,397.2701,397.5848,396.9751,396.9751,35526.0
2023-04-28 13:30:00,403.62,403.7,403.11,403.32,21905.0,396.8964,396.9751,396.3949,396.6014,21905.0
2023-04-28 13:35:00,403.35,403.35,401.62,402.05,30823.0,396.6309,396.6309,394.9297,395.3526,30823.0
2023-04-28 13:40:00,402.0,402.46,401.88,402.32,14698.0,395.3034,395.7557,395.1854,395.6181,14698.0
2023-04-28 13:45:00,402.23,402.52,401.76,401.89,16863.0,395.5296,395.8147,395.0674,395.1952,16863.0
2023-04-28 13:50:00,401.89,401.99,401.49,401.54,16801.0,395.1952,395.2936,394.8019,394.8511,16801.0
2023-04-28 13:55:00,401.53,401.84,401.35,401.55,21710.0,394.8412,395.1461,394.6642,394.8609,21710.0
2023-04-28 14:00:00,401.58,402.33,401.57,402.08,30573.0,394.8904,395.6279,394.8806,395.3821,30573.0
2023-04-28 14:05:00,402.13,402.55,401.56,401.69,37505.0,395.4312,395.8442,394.8707,394.9986,37505.0
2023-04-28 14:10:00,401.65,401.92,400.82,401.75,33259.0,394.9592,395.2247,394.1431,395.0576,33259.0
2023-04-28 14:15:00,401.68,401.92,401.38,401.38,21003.0,394.9887,395.2247,394.6937,394.6937,21003.0
2023-04-28 14:20:00,401.38,401.72,400.89,400.98,30867.0,394.6937,395.0281,394.2119,394.3004,30867.0
2023-04-28 14:25:00,400.92,400.98,400.52,400.78,22819.0,394.2414,394.3004,393.8481,394.1037,22819.0
2023-04-28 14:30:00,400.85,400.94,400.2,400.25,18431.0,394.1726,394.2611,393.5334,393.5826,18431.0
2023-04-28 14:35:00,400.15,400.44,400.1,400.26,29370.0,393.4842,393.7694,393.4351,393.5924,29370.0
2023-04-28 14:40:00,400.16,400.35,399.38,399.43,24447.0,393.4941,393.6809,392.727,392.7762,24447.0
2023-04-28 14:45:00,399.42,399.47,398.93,399.19,23907.0,392.7664,392.8155,392.2845,392.5402,23907.0
2023-04-28 14:50:00,399.27,399.46,399.0,399.32,21405.0,392.6189,392.8057,392.3534,392.668,21405.0
2023-04-28 14:55:00,399.29,399.33,398.85,399.01,25344.0,392.6385,392.6779,392.2059,392.3632,25344.0
2023-04-28 15:00:00,399.01,399.29,398.72,398.95,24928.0,392.3632,392.6385,392.078,392.3042,24928.0
2023-04-28 15:05:00,398.98,399.24,398.74,398.92,20030.0,392.3337,392.5894,392.0977,392.2747,20030.0
2023-04-28 15:10:00,399.01,399.3,398.7,398.71,23618.0,392.3632,392.6484,392.0584,392.0682,23618.0
2023-04-28 15:15:00,398.75,398.84,398.48,398.49,19150.0,392.1075,392.196,391.842,391.8519,19150.0
2023-04-28 15:20:00,398.42,398.58,397.81,397.93,30700.0,391.783,391.9404,391.1832,391.3012,30700.0
2023-04-28 15:25:00,397.93,398.12,397.32,397.59,20181.0,391.3012,391.488,390.7014,390.9669,20181.0
2023-04-28 15:30:00,397.51,397.74,396.52,396.53,37975.0,390.8882,391.1144,389.9147,389.9245,37975.0
2023-04-28 15:35:00,396.48,397.17,396.38,397.17,31706.0,389.8754,390.5539,389.777,390.5539,31706.0
2023-04-28 15:40:00,397.25,397.25,396.18,396.79,42452.0,390.6325,390.6325,389.5804,390.1802,42452.0
2023-04-28 15:45:00,396.76,396.87,396.47,396.6,40545.0,390.1507,390.2589,389.8655,389.9934,40545.0
2023-04-28 15:50:00,396.62,397.04,396.23,396.31,81218.0,390.013,390.426,389.6295,389.7082,81218.0
2023-04-28 15:55:00,396.34,396.69,395.12,395.94,380358.0,389.7377,390.0819,388.538,389.3443,380358.0
2023-05-01 09:30:00,397.26,397.5,392.25,394.11,104041.0,390.6424,390.8784,385.7158,387.5448,104041.0
2023-05-01 09:35:00,394.08,395.37,393.75,395.05,37443.0,387.5153,388.7838,387.1908,388.4692,37443.0
2023-05-01 09:40:00,395.2,397.64,394.3,397.63,33748.0,388.6167,391.016,387.7317,391.0062,33748.0
2023-05-01 09:45:00,397.63,399.38,397.2,399.29,24866.0,391.0062,392.727,390.5834,392.6385,24866.0
2023-05-01 09:50:00,399.09,399.8,397.91,398.35,29577.0,392.4419,393.14,391.2815,391.7142,29577.0
2023-05-01 09:55:00,398.44,398.9,398.14,398.45,22947.0,391.8027,392.255,391.5077,391.8125,22947.0
2023-05-01 10:00:00,398.32,400.53,398.28,399.1,35627.0,391.6847,393.8579,391.6454,392.4517,35627.0
2023-05-01 10:05:00,399.23,399.26,398.24,398.68,31069.0,392.5795,392.609,391.606,392.0387,31069.0
2023-05-01 10:10:00,398.71,398.81,397.73,398.5,32935.0,392.0682,392.1665,391.1045,391.8617,32935.0
2023-05-01 10:15:00,398.5,399.63,398.42,399.54,50473.0,391.8617,392.9729,391.783,392.8844,50473.0
2023-05-01 10:20:00,399.61,400.99,399.61,400.84,34795.0,392.9532,394.3102,392.9532,394.1627,34795.0
2023-05-01 10:25:00,400.75,400.93,399.82,400.18,30595.0,394.0742,394.2512,393.1597,393.5137,30595.0
2023-05-01 10:30:00,400.23,401.11,400.08,401.03,26813.0,393.5629,394.4282,393.4154,394.3496,26813.0
2023-05-01 10:35:00,400.98,401.34,400.39,401.29,20388.0,394.3004,394.6544,393.7202,394.6052,20388.0
2023-05-01 10:40:00,401.26,401.97,401.26,401.89,20927.0,394.5757,395.2739,394.5757,395.1952,20927.0
2023-05-01 10:45:00,401.84,402.75,401.61,402.75,27533.0,395.1461,396.0409,394.9199,396.0409,27533.0
2023-05-01 10:50:00,402.71,402.79,402.16,402.19,18324.0,396.0016,396.0802,395.4607,395.4902,18324.0
2023-05-01 10:55:00,402.3,403.04,402.3,402.64,24471.0,395.5984,396.3261,395.5984,395.9327,24471.0
2023-05-01 11:00:00,402.63,403.57,402.51,403.17,16828.0,395.9229,396.8472,395.8049,396.4539,16828.0
2023-05-01 11:05:00,403.34,403.53,402.93,403.41,11880.0,396.6211,396.8079,396.2179,396.6899,11880.0
2023-05-01 11:10:00,403.42,404.04,403.42,403.92,17789.0,396.6997,397.3094,396.6997,397.1914,17789.0
2023-05-01 11:15:00,404.0,404.2,403.6,404.12,23768.0,397.2701,397.4668,396.8767,397.3881,23768.0
2023-05-01 11:20:00,404.12,404.39,403.17,403.67,24813.0,397.3881,397.6536,396.4539,396.9456,24813.0
2023-05-01 11:25:00,403.63,403.83,403.54,403.71,12393.0,396.9062,397.1029,396.8177,396.9849,12393.0
2023-05-01 11:30:00,403.64,404.07,403.58,403.83,23761.0,396.9161,397.3389,396.8571,397.1029,23761.0
2023-05-01 11:35:00,403.89,404.17,403.63,404.0,32431.0,397.1619,397.4373,396.9062,397.2701,32431.0
2023-05-01 11:40:00,404.04,404.06,403.04,403.14,21153.0,397.3094,397.3291,396.3261,396.4244,21153.0
2023-05-01 11:45:00,403.09,403.72,403.09,403.43,21588.0,396.3752,396.9947,396.3752,396.7096,21588.0
2023-05-01 11:50:00,403.42,403.42,402.55,403.0,27813.0,396.6997,396.6997,395.8442,396.2867,27813.0
2023-05-01 11:55:00,402.93,403.08,402.38,402.72,22308.0,396.2179,396.3654,395.6771,396.0114,22308.0
2023-05-01 12:00:00,402.54,402.83,402.54,402.79,12113.0,395.8344,396.1196,395.8344,396.0802,12113.0
2023-05-01 12:05:00,402.71,402.71,401.62,401.67,19707.0,396.0016,396.0016,394.9297,394.9789,19707.0
2023-05-01 12:10:00,401.7,402.5,401.7,402.42,9445.0,395.0084,395.7951,395.0084,395.7164,9445.0
2023-05-01 12:15:00,402.42,403.61,402.41,403.57,9192.0,395.7164,396.8866,395.7066,396.8472,9192.0
2023-05-01 12:20:00,403.62,403.89,403.05,403.06,7424.0,396.8964,397.1619,396.3359,396.3457,7424.0
2023-05-01 12:25:00,403.15,403.65,403.05,403.46,6290.0,396.4342,396.9259,396.3359,396.7391,6290.0
2023-05-01 12:30:00,403.46,404.2,403.45,404.06,25123.0,396.7391,397.4668,396.7292,397.3291,25123.0
2023-05-01 12:35:00,404.07,404.8,404.05,404.77,15329.0,397.3389,398.0568,397.3193,398.0273,15329.0
2023-05-01 12:40:00,404.82,405.0,404.6,404.73,16665.0,398.0764,398.2534,397.8601,397.9879,16665.0
2023-05-01 12:45:00,404.73,405.03,404.4,404.46,21264.0,397.9879,398.2829,397.6634,397.7224,21264.0
2023-05-01 12:50:00,404.47,404.96,404.46,404.92,14626.0,397.7323,398.2141,397.7224,398.1748,14626.0
2023-05-01 12:55:00,404.93,405.05,404.42,404.76,16127.0,398.1846,398.3026,397.6831,398.0174,16127.0
2023-05-01 13:00:00,404.66,404.73,404.4,404.49,11680.0,397.9191,397.9879,397.6634,397.7519,11680.0
2023-05-01 13:05:00,404.45,405.18,404.29,404.83,14906.0,397.7126,398.4304,397.5553,398.0863,14906.0
2023-05-01 13:10:00,404.91,404.91,404.54,404.8,8457.0,398.1649,398.1649,397.8011,398.0568,8457.0
2023-05-01 13:15:00,404.94,405.12,404.88,405.01,9284.0,398.1944,398.3714,398.1354,398.2633,9284.0
2023-05-01 13:20:00,404.98,405.23,404.91,405.2,21633.0,398.2338,398.4796,398.1649,398.4501,21633.0
2023-05-01 13:25:00,405.19,405.51,405.14,405.35,17360.0,398.4403,398.7549,398.3911,398.5976,17360.0
2023-05-01 13:30:00,405.36,405.75,405.21,405.73,15471.0,398.6074,398.9909,398.4599,398.9713,15471.0
2023-05-01 13:35:00,405.75,405.82,405.68,405.79,22810.0,398.9909,399.0598,398.9221,399.0303,22810.0
2023-05-01 13:40:00,405.76,406.15,405.73,405.76,20672.0,399.0008,399.3843,398.9713,399.0008,20672.0
2023-05-01 13:45:00,405.73,406.4,405.72,406.17,11723.0,398.9713,399.6301,398.9614,399.4039,11723.0
2023-05-01 13:50:00,406.07,407.04,406.06,406.91,40007.0,399.3056,400.2594,399.2958,400.1316,40007.0
2023-05-01 13:55:00,406.87,407.06,406.6,406.6,23633.0,400.0923,400.2791,399.8268,399.8268,23633.0
2023-05-01 14:00:00,406.57,406.7,406.34,406.59,28052.0,399.7973,399.9251,399.5711,399.8169,28052.0
2023-05-01 14:05:00,406.6,406.61,406.04,406.53,14621.0,399.8268,399.8366,399.2761,399.7579,14621.0
2023-05-01 14:10:00,406.52,407.35,406.48,407.12,19039.0,399.7481,400.5643,399.7088,400.3381,19039.0
2023-05-01 14:15:00,407.12,407.24,406.94,407.01,16210.0,400.3381,400.4561,400.1611,400.2299,16210.0
2023-05-01 14:20:00,406.98,407.18,406.95,407.0,11533.0,400.2004,400.3971,400.1709,400.2201,11533.0
2023-05-01 14:25:00,406.98,407.2,406.7,406.72,36355.0,400.2004,400.4168,399.9251,399.9448,36355.0
2023-05-01 14:30:00,406.7,406.82,406.46,406.46,25511.0,399.9251,400.0431,399.6891,399.6891,25511.0
2023-05-01 14:35:00,406.46,406.53,406.17,406.49,31975.0,399.6891,399.7579,399.4039,399.7186,31975.0
2023-05-01 14:40:00,406.5,406.51,406.11,406.38,53104.0,399.7284,399.7383,399.3449,399.6104,53104.0
2023-05-01 14:45:00,406.29,406.89,406.28,406.72,19963.0,399.5219,400.1119,399.5121,399.9448,19963.0
2023-05-01 14:50:00,406.82,406.95,406.66,406.82,16608.0,400.0431,400.1709,399.8858,400.0431,16608.0
2023-05-01 14:55:00,406.86,407.13,406.85,407.03,44744.0,400.0824,400.3479,400.0726,400.2496,44744.0
2023-05-01 15:00:00,407.07,407.19,406.7,406.99,24520.0,400.2889,400.4069,399.9251,400.2103,24520.0
2023-05-01 15:05:00,406.99,407.31,406.97,407.21,24225.0,400.2103,400.5249,400.1906,400.4266,24225.0
2023-05-01 15:10:00,407.22,407.35,406.63,406.63,26225.0,400.4364,400.5643,399.8563,399.8563,26225.0
2023-05-01 15:15:00,406.68,406.69,406.02,406.09,54489.0,399.9054,399.9153,399.2564,399.3253,54489.0
2023-05-01 15:20:00,406.05,406.08,405.29,405.51,30241.0,399.2859,399.3154,398.5386,398.7549,30241.0
2023-05-01 15:25:00,405.55,405.64,405.04,405.23,17461.0,398.7943,398.8828,398.2928,398.4796,17461.0
2023-05-01 15:30:00,405.28,405.38,404.67,405.07,37052.0,398.5288,398.6271,397.9289,398.3223,37052.0
2023-05-01 15:35:00,405.07,405.5,404.86,405.27,21860.0,398.3223,398.7451,398.1158,398.5189,21860.0
2023-05-01 15:40:00,405.27,405.88,405.23,405.55,23155.0,398.5189,399.1188,398.4796,398.7943,23155.0
2023-05-01 15:45:00,405.57,405.89,405.55,405.69,31420.0,398.8139,399.1286,398.7943,398.9319,31420.0
2023-05-01 15:50:00,405.76,406.33,405.65,406.25,73714.0,399.0008,399.5613,398.8926,399.4826,73714.0
2023-05-01 15:55:00,406.3,406.47,405.75,405.8,137569.0,399.5318,399.6989,398.9909,399.0401,137569.0
2023-05-02 09:30:00,407.0,408.79,406.64,408.07,56956.0,400.2201,401.9803,399.8661,401.2723,56956.0
2023-05-02 09:35:00,408.0,410.75,407.82,410.39,54352.0,401.2035,403.9076,401.0264,403.5536,54352.0
2023-05-02 09:40:00,410.3,411.54,409.52,410.61,54206.0,403.4651,404.6845,402.6981,403.77,54206.0
2023-05-02 09:45:00,410.47,410.87,408.77,409.53,38051.0,403.6323,404.0256,401.9606,402.708,38051.0
2023-05-02 09:50:00,409.53,411.26,409.52,411.13,37498.0,402.708,404.4091,402.6981,404.2813,37498.0
2023-05-02 09:55:00,411.03,411.17,409.48,410.18,86103.0,404.183,404.3206,402.6588,403.3471,86103.0
2023-05-02 10:00:00,410.05,410.39,408.57,409.0,46569.0,403.2193,403.5536,401.764,402.1868,46569.0
2023-05-02 10:05:00,409.0,410.07,408.51,409.59,45682.0,402.1868,403.239,401.705,402.767,45682.0
2023-05-02 10:10:00,409.39,410.53,409.33,410.53,29196.0,402.5703,403.6913,402.5113,403.6913,29196.0
2023-05-02 10:15:00,410.37,410.88,409.99,410.06,48061.0,403.534,404.0355,403.1603,403.2291,48061.0
2023-05-02 10:20:00,409.95,410.13,408.41,409.0,27439.0,403.121,403.298,401.6066,402.1868,27439.0
2023-05-02 10:25:00,408.83,409.14,408.21,408.78,56917.0,402.0196,402.3245,401.41,401.9705,56917.0
2023-05-02 10:30:00,408.72,409.64,408.51,409.64,27586.0,401.9115,402.8161,401.705,402.8161,27586.0
2023-05-02 10:35:00,409.58,409.58,408.32,408.32,27928.0,402.7571,402.7571,401.5181,401.5181,27928.0
2023-05-02 10:40:00,408.42,408.5,407.34,407.41,23380.0,401.6165,401.6951,400.5544,400.6233,23380.0
2023-05-02 10:45:00,407.34,407.72,406.89,407.17,39675.0,400.5544,400.9281,400.1119,400.3873,39675.0
2023-05-02 10:50:00,407.12,407.12,405.55,405.81,23218.0,400.3381,400.3381,398.7943,399.0499,23218.0
2023-05-02 10:55:00,405.68,406.45,405.68,406.07,29182.0,398.9221,399.6793,398.9221,399.3056,29182.0
2023-05-02 11:00:00,406.09,406.34,405.52,405.92,20380.0,399.3253,399.5711,398.7648,399.1581,20380.0
2023-05-02 11:05:00,405.84,406.04,405.22,405.33,15299.0,399.0794,399.2761,398.4698,398.5779,15299.0
2023-05-02 11:10:00,405.39,405.48,404.8,405.22,45854.0,398.6369,398.7254,398.0568,398.4698,45854.0
2023-05-02 11:15:00,405.22,405.45,404.05,404.14,47516.0,398.4698,398.6959,397.3193,397.4078,47516.0
2023-05-02 11:20:00,404.05,404.21,403.26,403.36,22566.0,397.3193,397.4766,396.5424,396.6407,22566.0
2023-05-02 11:25:00,403.35,403.51,402.79,402.91,22522.0,396.6309,396.7882,396.0802,396.1982,22522.0
2023-05-02 11:30:00,402.94,403.11,402.54,402.57,31677.0,396.2277,396.3949,395.8344,395.8639,31677.0
2023-05-02 11:35:00,402.63,402.9,401.37,401.86,40815.0,395.9229,396.1884,394.6839,395.1657,40815.0
2023-05-02 11:40:00,401.89,402.22,401.7,402.04,20593.0,395.1952,395.5197,395.0084,395.3427,20593.0
2023-05-02 11:45:00,402.06,402.63,401.62,401.73,48847.0,395.3624,395.9229,394.9297,395.0379,48847.0
2023-05-02 11:50:00,401.67,402.11,401.24,401.95,25592.0,394.9789,395.4116,394.5561,395.2542,25592.0
2023-05-02 11:55:00,402.0,403.11,401.98,403.09,37675.0,395.3034,396.3949,395.2837,396.3752,37675.0
2023-05-02 12:00:00,403.18,403.21,402.22,402.31,25193.0,396.4637,396.4932,395.5197,395.6082,25193.0
2023-05-02 12:05:00,402.36,402.71,402.24,402.33,13024.0,395.6574,396.0016,395.5394,395.6279,13024.0
2023-05-02 12:10:00,402.28,402.32,401.95,401.99,9412.0,395.5787,395.6181,395.2542,395.2936,9412.0
2023-05-02 12:15:00,401.94,402.34,401.5,402.34,19951.0,395.2444,395.6377,394.8117,395.6377,19951.0
2023-05-02 12:20:00,402.24,402.28,401.57,401.64,19299.0,395.5394,395.5787,394.8806,394.9494,19299.0
2023-05-02 12:25:00,401.58,401.69,401.05,401.14,47989.0,394.8904,394.9986,394.3692,394.4577,47989.0
2023-05-02 12:30:00,401.05,401.23,400.73,401.16,25563.0,394.3692,394.5462,394.0546,394.4774,25563.0
2023-05-02 12:35:00,401.15,401.3,400.98,401.12,18941.0,394.4676,394.6151,394.3004,394.4381,18941.0
2023-05-02 12:40:00,401.13,401.29,400.95,400.96,18942.0,394.4479,394.6052,394.2709,394.2807,18942.0
2023-05-02 12:45:00,400.99,401.2,400.87,401.0,15429.0,394.3102,394.5167,394.1922,394.3201,15429.0
2023-05-02 12:50:00,401.04,401.11,400.56,400.57,10289.0,394.3594,394.4282,393.8874,393.8972,10289.0
2023-05-02 12:55:00,400.57,400.68,399.9,400.02,24844.0,393.8972,394.0054,393.2384,393.3564,24844.0
2023-05-02 13:00:00,400.03,400.09,399.26,399.82,18587.0,393.3662,393.4252,392.609,393.1597,18587.0
2023-05-02 13:05:00,399.81,400.05,399.46,399.54,14165.0,393.1499,393.3859,392.8057,392.8844,14165.0
2023-05-02 13:10:00,399.61,400.1,399.43,400.08,44204.0,392.9532,393.4351,392.7762,393.4154,44204.0
2023-05-02 13:15:00,400.09,401.5,400.08,401.34,28376.0,393.4252,394.8117,393.4154,394.6544,28376.0
2023-05-02 13:20:00,401.2,401.2,400.67,400.87,9490.0,394.5167,394.5167,393.9956,394.1922,9490.0
2023-05-02 13:25:00,400.8,401.47,400.64,401.36,9093.0,394.1234,394.7822,393.9661,394.6741,9093.0
2023-05-02 13:30:00,401.56,401.67,400.72,401.13,22604.0,394.8707,394.9789,394.0447,394.4479,22604.0
2023-05-02 13:35:00,401.19,401.32,400.75,401.08,17807.0,394.5069,394.6347,394.0742,394.3987,17807.0
2023-05-02 13:40:00,401.29,402.25,401.25,402.19,38904.0,394.6052,395.5492,394.5659,395.4902,38904.0
2023-05-02 13:45:00,402.28,403.06,402.2,403.0,36921.0,395.5787,396.3457,395.5001,396.2867,36921.0
2023-05-02 13:50:00,403.11,403.41,402.5,402.7,18234.0,396.3949,396.6899,395.7951,395.9917,18234.0
2023-05-02 13:55:00,402.71,403.46,402.6,403.31,13449.0,396.0016,396.7391,395.8934,396.5916,13449.0
2023-05-02 14:00:00,403.26,403.4,402.91,403.0,11234.0,396.5424,396.6801,396.1982,396.2867,11234.0
2023-05-02 14:05:00,403.0,404.08,403.0,403.82,37085.0,396.2867,397.3488,396.2867,397.0931,37085.0
2023-05-02 14:10:00,403.89,404.06,403.65,403.71,21734.0,397.1619,397.3291,396.9259,396.9849,21734.0
2023-05-02 14:15:00,403.83,404.34,403.74,404.22,17808.0,397.1029,397.6044,397.0144,397.4864,17808.0
2023-05-02 14:20:00,404.17,404.44,403.99,404.32,10470.0,397.4373,397.7028,397.2603,397.5848,10470.0
2023-05-02 14:25:00,404.39,404.85,404.25,404.73,17765.0,397.6536,398.1059,397.5159,397.9879,17765.0
2023-05-02 14:30:00,404.77,405.1,404.57,404.6,32979.0,398.0273,398.3518,397.8306,397.8601,32979.0
2023-05-02 14:35:00,404.6,404.64,404.28,404.56,13955.0,397.8601,397.8994,397.5454,397.8208,13955.0
2023-05-02 14:40:00,404.5,404.59,404.21,404.56,17401.0,397.7618,397.8503,397.4766,397.8208,17401.0
2023-05-02 14:45:00,404.49,404.73,404.13,404.16,18899.0,397.7519,397.9879,397.3979,397.4274,18899.0
2023-05-02 14:50:00,404.19,404.77,404.17,404.76,15980.0,397.4569,398.0273,397.4373,398.0174,15980.0
2023-05-02 14:55:00,404.7,404.78,404.18,404.46,10554.0,397.9584,398.0371,397.4471,397.7224,10554.0
2023-05-02 15:00:00,404.4,404.51,404.26,404.31,11471.0,397.6634,397.7716,397.5258,397.5749,11471.0
2023-05-02 15:05:00,404.37,404.62,404.27,404.5,13688.0,397.6339,397.8798,397.5356,397.7618,13688.0
2023-05-02 15:10:00,404.55,404.58,404.13,404.3,20780.0,397.8109,397.8404,397.3979,397.5651,20780.0
2023-05-02 15:15:00,404.26,404.46,404.13,404.32,21952.0,397.5258,397.7224,397.3979,397.5848,21952.0
2023-05-02 15:20:00,404.37,404.66,404.3,404.66,20431.0,397.6339,397.9191,397.5651,397.9191,20431.0
2023-05-02 15:25:00,404.6,404.73,404.37,404.56,20005.0,397.8601,397.9879,397.6339,397.8208,20005.0
2023-05-02 15:30:00,404.56,404.77,404.26,404.45,16063.0,397.8208,398.0273,397.5258,397.7126,16063.0
2023-05-02 15:35:00,404.42,404.62,404.19,404.4,83379.0,397.6831,397.8798,397.4569,397.6634,83379.0
2023-05-02 15:40:00,404.4,404.79,404.25,404.79,21534.0,397.6634,398.0469,397.5159,398.0469,21534.0
2023-05-02 15:45:00,404.76,404.9,404.3,404.75,42851.0,398.0174,398.1551,397.5651,398.0076,42851.0
2023-05-02 15:50:00,404.67,405.44,404.55,405.15,56267.0,397.9289,398.6861,397.8109,398.4009,56267.0
2023-05-02 15:55:00,405.22,405.42,403.98,404.2,153392.0,398.4698,398.6664,397.2504,397.4668,153392.0
2023-05-03 09:30:00,415.62,423.5,414.31,420.65,432319.0,408.6965,416.4452,407.4083,413.6427,432319.0
2023-05-03 09:35:00,420.59,420.86,417.75,418.39,226121.0,413.5837,413.8492,410.791,411.4204,226121.0
2023-05-03 09:40:00,418.61,423.93,417.88,422.0,253744.0,411.6367,416.8681,410.9189,414.9702,253744.0
2023-05-03 09:45:00,421.98,422.24,419.4,420.39,82384.0,414.9506,415.2062,412.4135,413.3871,82384.0
2023-05-03 09:50:00,420.59,424.8,419.55,424.23,149885.0,413.5837,417.7236,412.561,417.1631,149885.0
2023-05-03 09:55:00,424.15,424.21,421.76,422.44,74219.0,417.0844,417.1434,414.7342,415.4029,74219.0
2023-05-03 10:00:00,422.44,423.26,421.28,421.62,124107.0,415.4029,416.2092,414.2622,414.5966,124107.0
2023-05-03 10:05:00,421.62,421.62,420.0,420.84,106026.0,414.5966,414.5966,413.0036,413.8296,106026.0
2023-05-03 10:10:00,420.89,422.94,420.49,421.44,121636.0,413.8787,415.8946,413.4854,414.4196,121636.0
2023-05-03 10:15:00,421.44,421.62,420.42,421.28,80510.0,414.4196,414.5966,413.4166,414.2622,80510.0
2023-05-03 10:20:00,421.47,422.19,420.55,422.04,76690.0,414.4491,415.1571,413.5444,415.0096,76690.0
2023-05-03 10:25:00,421.94,423.0,421.07,421.32,56740.0,414.9112,415.9536,414.0557,414.3016,56740.0
2023-05-03 10:30:00,421.38,421.88,420.7,421.6,54115.0,414.3606,414.8522,413.6919,414.5769,54115.0
2023-05-03 10:35:00,421.6,423.27,421.12,422.92,76495.0,414.5769,416.2191,414.1049,415.8749,76495.0
2023-05-03 10:40:00,422.79,423.27,422.26,422.51,66625.0,415.7471,416.2191,415.2259,415.4717,66625.0
2023-05-03 10:45:00,422.58,422.58,419.79,420.75,105503.0,415.5406,415.5406,412.7971,413.7411,105503.0
2023-05-03 10:50:00,420.84,420.85,420.1,420.35,69812.0,413.8296,413.8394,413.1019,413.3477,69812.0
2023-05-03 10:55:00,420.29,420.47,418.66,418.66,70621.0,413.2887,413.4657,411.6859,411.6859,70621.0
2023-05-03 11:00:00,418.66,420.36,418.44,420.16,43775.0,411.6859,413.3576,411.4695,413.1609,43775.0
2023-05-03 11:05:00,420.33,420.35,419.03,419.61,46683.0,413.3281,413.3477,412.0497,412.62,46683.0
2023-05-03 11:10:00,419.79,420.39,419.0,420.39,27316.0,412.7971,413.3871,412.0202,413.3871,27316.0
2023-05-03 11:15:00,420.56,422.49,420.32,422.04,60174.0,413.5542,415.4521,413.3182,415.0096,60174.0
2023-05-03 11:20:00,422.22,423.3,422.09,423.21,32771.0,415.1866,416.2486,415.0587,416.1601,32771.0
2023-05-03 11:25:00,423.13,423.91,423.1,423.91,32343.0,416.0814,416.8484,416.0519,416.8484,32343.0
2023-05-03 11:30:00,423.85,424.08,422.45,423.97,102077.0,416.7894,417.0156,415.4127,416.9074,102077.0
2023-05-03 11:35:00,423.86,424.44,423.76,424.39,71259.0,416.7993,417.3696,416.7009,417.3204,71259.0
2023-05-03 11:40:00,424.34,424.75,424.12,424.72,56882.0,417.2713,417.6744,417.0549,417.6449,56882.0
2023-05-03 11:45:00,424.67,426.07,424.58,425.83,106726.0,417.5958,418.9724,417.5073,418.7364,106726.0
2023-05-03 11:50:00,425.83,426.43,424.91,426.06,83716.0,418.7364,419.3264,417.8318,418.9626,83716.0
2023-05-03 11:55:00,426.06,426.51,425.5,426.04,48970.0,418.9626,419.4051,418.4119,418.9429,48970.0
2023-05-03 12:00:00,426.05,427.49,425.95,427.42,67043.0,418.9528,420.3688,418.8544,420.2999,67043.0
2023-05-03 12:05:00,427.42,428.14,427.37,427.79,86299.0,420.2999,421.008,420.2508,420.6638,86299.0
2023-05-03 12:10:00,427.87,428.8,427.29,428.78,69698.0,420.7425,421.657,420.1721,421.6373,69698.0
2023-05-03 12:15:00,428.73,429.84,428.62,429.68,128699.0,421.5881,422.6796,421.48,422.5223,128699.0
2023-05-03 12:20:00,429.68,431.24,429.55,430.78,150337.0,422.5223,424.0563,422.3945,423.604,150337.0
2023-05-03 12:25:00,430.8,431.51,428.34,429.2,71377.0,423.6236,424.3218,421.2046,422.0503,71377.0
2023-05-03 12:30:00,429.2,429.68,427.88,428.07,41083.0,422.0503,422.5223,420.7523,420.9391,41083.0
2023-05-03 12:35:00,428.14,428.75,427.8,428.16,60824.0,421.008,421.6078,420.6736,421.0276,60824.0
2023-05-03 12:40:00,428.26,428.74,427.59,428.5,34501.0,421.126,421.598,420.4671,421.362,34501.0
2023-05-03 12:45:00,428.44,428.68,427.36,428.04,54921.0,421.303,421.539,420.2409,420.9096,54921.0
2023-05-03 12:50:00,428.01,428.84,427.95,428.75,39699.0,420.8801,421.6963,420.8211,421.6078,39699.0
2023-05-03 12:55:00,428.74,429.0,427.79,428.51,39408.0,421.598,421.8536,420.6638,421.3718,39408.0
2023-05-03 13:00:00,428.46,428.95,428.09,428.88,19302.0,421.3226,421.8045,420.9588,421.7356,19302.0
2023-05-03 13:05:00,428.86,429.82,428.85,429.38,30257.0,421.716,422.66,421.7061,422.2273,30257.0
2023-05-03 13:10:00,429.38,430.79,429.26,430.1,36355.0,422.2273,423.6138,422.1093,422.9353,36355.0
2023-05-03 13:15:00,430.36,430.79,429.54,430.07,35209.0,423.191,423.6138,422.3846,422.9058,35209.0
2023-05-03 13:20:00,429.94,430.15,428.72,429.35,41659.0,422.778,422.9845,421.5783,422.1978,41659.0
2023-05-03 13:25:00,429.35,429.37,428.18,428.47,23498.0,422.1978,422.2175,421.0473,421.3325,23498.0
2023-05-03 13:30:00,428.31,429.37,428.16,429.31,26034.0,421.1751,422.2175,421.0276,422.1585,26034.0
2023-05-03 13:35:00,429.29,429.74,428.76,428.87,43305.0,422.1388,422.5813,421.6176,421.7258,43305.0
2023-05-03 13:40:00,428.78,429.57,428.41,429.57,22027.0,421.6373,422.4141,421.2735,422.4141,22027.0
2023-05-03 13:45:00,429.62,430.32,429.18,430.32,40937.0,422.4633,423.1516,422.0306,423.1516,40937.0
2023-05-03 13:50:00,430.23,430.59,429.42,430.55,46553.0,423.0631,423.4171,422.2666,423.3778,46553.0
2023-05-03 13:55:00,430.43,431.35,430.0,431.12,66453.0,423.2598,424.1645,422.837,423.9383,66453.0
2023-05-03 14:00:00,431.01,431.79,430.17,430.36,46189.0,423.8301,424.5972,423.0041,423.191,46189.0
2023-05-03 14:05:00,430.26,430.43,429.51,429.51,29022.0,423.0926,423.2598,422.3551,422.3551,29022.0
2023-05-03 14:10:00,429.46,430.81,428.71,430.81,44604.0,422.306,423.6335,421.5685,423.6335,44604.0
2023-05-03 14:15:00,430.78,433.39,430.77,432.9,135954.0,423.604,426.1705,423.5941,425.6887,135954.0
2023-05-03 14:20:00,432.71,432.83,431.3,432.15,35573.0,425.5018,425.6198,424.1153,424.9512,35573.0
2023-05-03 14:25:00,431.97,433.05,431.59,431.64,37727.0,424.7742,425.8362,424.4005,424.4497,37727.0
2023-05-03 14:30:00,431.63,431.65,430.51,431.43,41726.0,424.4398,424.4595,423.3385,424.2431,41726.0
2023-05-03 14:35:00,431.33,431.7,430.22,431.7,30554.0,424.1448,424.5087,423.0533,424.5087,30554.0
2023-05-03 14:40:00,431.68,433.0,431.58,432.5,56149.0,424.489,425.787,424.3907,425.2953,56149.0
2023-05-03 14:45:00,432.69,434.2,432.53,433.39,81729.0,425.4822,426.967,425.3248,426.1705,81729.0
2023-05-03 14:50:00,433.39,433.41,432.23,432.59,41727.0,426.1705,426.1902,425.0298,425.3838,41727.0
2023-05-03 14:55:00,432.88,433.59,431.9,432.12,35034.0,425.669,426.3672,424.7053,424.9217,35034.0
2023-05-03 15:00:00,432.12,432.35,430.75,431.31,39021.0,424.9217,425.1478,423.5745,424.1251,39021.0
2023-05-03 15:05:00,431.31,432.25,429.45,430.51,89821.0,424.1251,425.0495,422.2961,423.3385,89821.0
2023-05-03 15:10:00,430.39,431.06,429.96,431.06,38773.0,423.2205,423.8793,422.7976,423.8793,38773.0
2023-05-03 15:15:00,431.08,434.0,430.89,433.79,75386.0,423.899,426.7703,423.7121,426.5638,75386.0
2023-05-03 15:20:00,433.8,433.83,431.76,432.43,66268.0,426.5737,426.6032,424.5677,425.2265,66268.0
2023-05-03 15:25:00,432.63,433.1,431.4,431.44,46151.0,425.4232,425.8853,424.2136,424.253,46151.0
2023-05-03 15:30:00,431.43,431.78,429.3,430.49,68965.0,424.2431,424.5873,422.1486,423.3188,68965.0
2023-05-03 15:35:00,430.55,430.83,430.16,430.57,41964.0,423.3778,423.6531,422.9943,423.3975,41964.0
2023-05-03 15:40:00,430.49,431.61,430.26,431.55,61628.0,423.3188,424.4202,423.0926,424.3612,61628.0
2023-05-03 15:45:00,431.54,432.34,431.47,432.11,87503.0,424.3513,425.138,424.2825,424.9118,87503.0
2023-05-03 15:50:00,432.1,432.1,430.66,431.27,110940.0,424.902,424.902,423.486,424.0858,110940.0
2023-05-03 15:55:00,431.34,431.34,429.81,431.19,212314.0,424.1546,424.1546,422.6501,424.0071,212314.0
2023-05-04 09:30:00,431.45,431.62,427.07,429.96,179492.0,424.2628,424.43,419.9558,422.7976,179492.0
2023-05-04 09:35:00,430.0,431.4,428.28,430.97,46408.0,422.837,424.2136,421.1456,423.7908,46408.0
2023-05-04 09:40:00,431.19,431.19,428.7,429.17,52547.0,424.0071,424.0071,421.5586,422.0208,52547.0
2023-05-04 09:45:00,429.25,429.25,426.7,428.68,50593.0,422.0995,422.0995,419.5919,421.539,50593.0
2023-05-04 09:50:00,428.63,430.56,428.38,429.05,48123.0,421.4898,423.3876,421.244,421.9028,48123.0
2023-05-04 09:55:00,429.11,430.89,429.1,430.77,37085.0,421.9618,423.7121,421.952,423.5941,37085.0
2023-05-04 10:00:00,430.48,431.82,429.62,431.72,45517.0,423.309,424.6267,422.4633,424.5283,45517.0
2023-05-04 10:05:00,431.87,432.7,431.24,432.5,92590.0,424.6758,425.492,424.0563,425.2953,92590.0
2023-05-04 10:10:00,432.38,432.53,430.14,430.53,42146.0,425.1773,425.3248,422.9746,423.3581,42146.0
2023-05-04 10:15:00,430.69,431.54,429.39,430.07,36361.0,423.5155,424.3513,422.2371,422.9058,36361.0
2023-05-04 10:20:00,430.05,430.36,429.5,429.69,72740.0,422.8861,423.191,422.3453,422.5321,72740.0
2023-05-04 10:25:00,429.68,430.5,428.77,429.06,21509.0,422.5223,423.3286,421.6275,421.9126,21509.0
2023-05-04 10:30:00,429.06,429.99,428.9,429.7,36807.0,421.9126,422.8271,421.7553,422.542,36807.0
2023-05-04 10:35:00,429.84,430.56,429.65,430.12,17602.0,422.6796,423.3876,422.4928,422.955,17602.0
2023-05-04 10:40:00,430.25,430.5,429.57,430.5,14646.0,423.0828,423.3286,422.4141,423.3286,14646.0
2023-05-04 10:45:00,430.54,430.54,429.34,429.54,18672.0,423.368,423.368,422.188,422.3846,18672.0
2023-05-04 10:50:00,429.51,429.51,427.66,428.0,21838.0,422.3551,422.3551,420.536,420.8703,21838.0
2023-05-04 10:55:00,428.13,428.13,426.69,427.48,28472.0,420.9981,420.9981,419.5821,420.3589,28472.0
2023-05-04 11:00:00,427.49,427.73,427.1,427.6,17336.0,420.3688,420.6048,419.9853,420.477,17336.0
2023-05-04 11:05:00,427.44,427.76,426.91,427.5,30147.0,420.3196,420.6343,419.7984,420.3786,30147.0
2023-05-04 11:10:00,427.58,427.94,426.74,426.75,10031.0,420.4573,420.8113,419.6313,419.6411,10031.0
2023-05-04 11:15:00,426.65,427.02,426.09,426.87,18763.0,419.5428,419.9066,418.9921,419.7591,18763.0
2023-05-04 11:20:00,426.94,427.24,426.57,426.73,29715.0,419.8279,420.1229,419.4641,419.6214,29715.0
2023-05-04 11:25:00,426.61,426.63,425.22,426.41,105571.0,419.5034,419.5231,418.1366,419.3068,105571.0
2023-05-04 11:30:00,426.42,426.93,426.41,426.72,13015.0,419.3166,419.8181,419.3068,419.6116,13015.0
2023-05-04 11:35:00,426.61,427.1,426.43,426.98,17663.0,419.5034,419.9853,419.3264,419.8673,17663.0
2023-05-04 11:40:00,427.11,427.52,426.96,427.3,18376.0,419.9951,420.3983,419.8476,420.1819,18376.0
2023-05-04 11:45:00,427.06,427.46,426.93,427.07,12259.0,419.9459,420.3393,419.8181,419.9558,12259.0
2023-05-04 11:50:00,427.12,427.41,426.89,427.25,17163.0,420.0049,420.2901,419.7788,420.1328,17163.0
2023-05-04 11:55:00,427.23,427.51,427.08,427.51,14824.0,420.1131,420.3884,419.9656,420.3884,14824.0
2023-05-04 12:00:00,427.53,428.2,427.39,427.53,15868.0,420.4081,421.067,420.2704,420.4081,15868.0
2023-05-04 12:05:00,427.4,427.78,426.7,426.99,22281.0,420.2803,420.654,419.5919,419.8771,22281.0
2023-05-04 12:10:00,426.91,427.06,426.75,426.91,12191.0,419.7984,419.9459,419.6411,419.7984,12191.0
2023-05-04 12:15:00,426.78,427.02,426.75,426.8,6864.0,419.6706,419.9066,419.6411,419.6903,6864.0
2023-05-04 12:20:00,426.77,426.86,426.15,426.15,18426.0,419.6608,419.7493,419.0511,419.0511,18426.0
2023-05-04 12:25:00,426.1,426.47,425.91,426.47,15373.0,419.0019,419.3658,418.8151,419.3658,15373.0
2023-05-04 12:30:00,426.53,427.05,426.36,426.91,18225.0,419.4248,419.9361,419.2576,419.7984,18225.0
2023-05-04 12:35:00,426.94,427.53,426.94,427.44,20676.0,419.8279,420.4081,419.8279,420.3196,20676.0
2023-05-04 12:40:00,427.54,427.91,427.39,427.91,27699.0,420.4179,420.7818,420.2704,420.7818,27699.0
2023-05-04 12:45:00,427.93,428.7,427.89,428.54,21069.0,420.8015,421.5586,420.7621,421.4013,21069.0
2023-05-04 12:50:00,428.64,429.09,428.49,428.58,26354.0,421.4996,421.9421,421.3521,421.4406,26354.0
2023-05-04 12:55:00,428.56,429.61,428.56,429.53,23034.0,421.421,422.4535,421.421,422.3748,23034.0
2023-05-04 13:00:00,429.59,429.84,429.2,429.78,31334.0,422.4338,422.6796,422.0503,422.6206,31334.0
2023-05-04 13:05:00,429.84,430.62,429.34,430.37,27372.0,422.6796,423.4466,422.188,423.2008,27372.0
2023-05-04 13:10:00,430.37,430.52,429.57,430.02,56231.0,423.2008,423.3483,422.4141,422.8566,56231.0
2023-05-04 13:15:00,429.93,430.09,429.83,430.06,43370.0,422.7681,422.9255,422.6698,422.896,43370.0
2023-05-04 13:20:00,430.06,430.09,428.69,428.95,26774.0,422.896,422.9255,421.5488,421.8045,26774.0
2023-05-04 13:25:00,429.06,429.07,427.29,427.3,15874.0,421.9126,421.9225,420.1721,420.1819,15874.0
2023-05-04 13:30:00,427.32,427.4,426.02,426.41,20676.0,420.2016,420.2803,418.9233,419.3068,20676.0
2023-05-04 13:35:00,426.37,426.77,426.0,426.64,30207.0,419.2674,419.6608,418.9036,419.5329,30207.0
2023-05-04 13:40:00,426.64,427.08,426.07,426.23,25870.0,419.5329,419.9656,418.9724,419.1298,25870.0
2023-05-04 13:45:00,426.24,426.38,425.77,426.25,9303.0,419.1396,419.2773,418.6774,419.1494,9303.0
2023-05-04 13:50:00,426.22,426.4,426.17,426.23,11977.0,419.1199,419.2969,419.0708,419.1298,11977.0
2023-05-04 13:55:00,426.17,426.86,425.88,426.82,16236.0,419.0708,419.7493,418.7856,419.7099,16236.0
2023-05-04 14:00:00,426.73,426.73,426.27,426.35,7041.0,419.6214,419.6214,419.1691,419.2478,7041.0
2023-05-04 14:05:00,426.29,426.75,426.15,426.57,12033.0,419.1888,419.6411,419.0511,419.4641,12033.0
2023-05-04 14:10:00,426.59,426.85,426.46,426.79,13192.0,419.4838,419.7394,419.3559,419.6804,13192.0
2023-05-04 14:15:00,426.78,426.85,426.2,426.48,13110.0,419.6706,419.7394,419.1003,419.3756,13110.0
2023-05-04 14:20:00,426.51,427.04,426.29,427.03,21363.0,419.4051,419.9263,419.1888,419.9164,21363.0
2023-05-04 14:25:00,427.11,427.89,427.11,427.87,23303.0,419.9951,420.7621,419.9951,420.7425,23303.0
2023-05-04 14:30:00,427.79,428.19,427.57,427.81,17995.0,420.6638,421.0571,420.4474,420.6835,17995.0
2023-05-04 14:35:00,427.82,428.25,427.65,427.81,14500.0,420.6933,421.1161,420.5261,420.6835,14500.0
2023-05-04 14:40:00,427.61,427.96,427.17,427.83,9472.0,420.4868,420.831,420.0541,420.7031,9472.0
2023-05-04 14:45:00,427.72,427.9,427.23,427.48,16698.0,420.595,420.772,420.1131,420.3589,16698.0
2023-05-04 14:50:00,427.51,428.13,427.41,427.82,9307.0,420.3884,420.9981,420.2901,420.6933,9307.0
2023-05-04 14:55:00,427.81,428.24,427.56,428.24,10300.0,420.6835,421.1063,420.4376,421.1063,10300.0
2023-05-04 15:00:00,428.23,428.48,427.76,428.21,26386.0,421.0965,421.3423,420.6343,421.0768,26386.0
2023-05-04 15:05:00,428.21,428.58,428.04,428.15,21957.0,421.0768,421.4406,420.9096,421.0178,21957.0
2023-05-04 15:10:00,428.17,428.25,427.15,427.52,15752.0,421.0375,421.1161,420.0344,420.3983,15752.0
2023-05-04 15:15:00,427.42,427.61,426.8,427.61,18743.0,420.2999,420.4868,419.6903,420.4868,18743.0
2023-05-04 15:20:00,427.53,428.44,427.53,428.32,28283.0,420.4081,421.303,420.4081,421.185,28283.0
2023-05-04 15:25:00,428.43,428.62,427.98,428.49,23228.0,421.2931,421.48,420.8506,421.3521,23228.0
2023-05-04 15:30:00,428.56,429.8,428.48,429.79,39895.0,421.421,422.6403,421.3423,422.6305,39895.0
2023-05-04 15:35:00,429.77,430.67,429.77,430.3,40566.0,422.6108,423.4958,422.6108,423.132,40566.0
2023-05-04 15:40:00,430.1,430.3,429.71,429.88,29185.0,422.9353,423.132,422.5518,422.719,29185.0
2023-05-04 15:45:00,429.83,429.9,429.4,429.82,25822.0,422.6698,422.7386,422.247,422.66,25822.0
2023-05-04 15:50:00,429.72,429.72,428.86,429.25,34388.0,422.5616,422.5616,421.716,422.0995,34388.0
2023-05-04 15:55:00,429.23,429.25,428.3,428.57,122264.0,422.0798,422.0995,421.1653,421.4308,122264.0
2023-05-05 09:30:00,428.1,428.5,426.32,426.85,80550.0,420.9686,421.362,419.2183,419.7394,80550.0
2023-05-05 09:35:00,426.86,426.86,424.56,426.38,24934.0,419.7493,419.7493,417.4876,419.2773,24934.0
2023-05-05 09:40:00,426.44,427.29,425.71,426.11,24057.0,419.3363,420.1721,418.6184,419.0118,24057.0
2023-05-05 09:45:00,425.99,427.47,425.42,427.43,14819.0,418.8938,420.3491,418.3333,420.3098,14819.0
2023-05-05 09:50:00,427.38,427.38,426.26,426.56,13260.0,420.2606,420.2606,419.1593,419.4543,13260.0
2023-05-05 09:55:00,426.6,428.05,426.34,427.81,22612.0,419.4936,420.9195,419.2379,420.6835,22612.0
2023-05-05 10:00:00,427.97,428.36,427.43,427.63,27949.0,420.8408,421.2243,420.3098,420.5065,27949.0
2023-05-05 10:05:00,427.72,428.01,427.34,427.86,9544.0,420.595,420.8801,420.2213,420.7326,9544.0
2023-05-05 10:10:00,427.89,428.14,427.31,427.37,29661.0,420.7621,421.008,420.1918,420.2508,29661.0
2023-05-05 10:15:00,427.37,428.13,426.8,426.84,14211.0,420.2508,420.9981,419.6903,419.7296,14211.0
2023-05-05 10:20:00,426.87,427.26,426.65,426.75,12647.0,419.7591,420.1426,419.5428,419.6411,12647.0
2023-05-05 10:25:00,426.69,428.2,426.69,428.04,21890.0,419.5821,421.067,419.5821,420.9096,21890.0
2023-05-05 10:30:00,428.0,428.57,427.72,428.26,16412.0,420.8703,421.4308,420.595,421.126,16412.0
2023-05-05 10:35:00,428.28,428.81,428.13,428.18,13569.0,421.1456,421.6668,420.9981,421.0473,13569.0
2023-05-05 10:40:00,428.23,428.96,428.15,428.75,17816.0,421.0965,421.8143,421.0178,421.6078,17816.0
2023-05-05 10:45:00,428.78,429.56,428.64,429.23,20275.0,421.6373,422.4043,421.4996,422.0798,20275.0
2023-05-05 10:50:00,429.4,429.42,428.82,428.97,15661.0,422.247,422.2666,421.6766,421.8241,15661.0
2023-05-05 10:55:00,429.02,430.43,429.02,429.94,35443.0,421.8733,423.2598,421.8733,422.778,35443.0
2023-05-05 11:00:00,430.02,430.36,429.8,430.28,17464.0,422.8566,423.191,422.6403,423.1123,17464.0
2023-05-05 11:05:00,430.23,430.52,429.81,429.95,23912.0,423.0631,423.3483,422.6501,422.7878,23912.0
2023-05-05 11:10:00,429.94,430.7,429.82,430.52,12556.0,422.778,423.5253,422.66,423.3483,12556.0
2023-05-05 11:15:00,430.52,431.27,430.44,430.97,29152.0,423.3483,424.0858,423.2696,423.7908,29152.0
2023-05-05 11:20:00,430.91,431.13,430.72,430.93,7469.0,423.7318,423.9481,423.545,423.7515,7469.0
2023-05-05 11:25:00,431.0,431.0,430.49,430.75,12376.0,423.8203,423.8203,423.3188,423.5745,12376.0
2023-05-05 11:30:00,430.76,430.76,430.09,430.26,12598.0,423.5843,423.5843,422.9255,423.0926,12598.0
2023-05-05 11:35:00,430.17,430.6,430.14,430.55,6526.0,423.0041,423.427,422.9746,423.3778,6526.0
2023-05-05 11:40:00,430.7,431.16,430.69,431.04,11706.0,423.5253,423.9776,423.5155,423.8596,11706.0
2023-05-05 11:45:00,430.89,431.17,430.76,430.89,12736.0,423.7121,423.9875,423.5843,423.7121,12736.0
2023-05-05 11:50:00,430.78,430.89,430.26,430.44,9348.0,423.604,423.7121,423.0926,423.2696,9348.0
2023-05-05 11:55:00,430.34,430.5,429.89,430.36,7665.0,423.1713,423.3286,422.7288,423.191,7665.0
2023-05-05 12:00:00,430.42,430.42,429.95,430.1,8019.0,423.25,423.25,422.7878,422.9353,8019.0
2023-05-05 12:05:00,430.08,430.53,429.87,430.5,7215.0,422.9156,423.3581,422.7091,423.3286,7215.0
2023-05-05 12:10:00,430.39,430.53,429.96,429.98,5293.0,423.2205,423.3581,422.7976,422.8173,5293.0
2023-05-05 12:15:00,429.92,429.92,429.45,429.46,5852.0,422.7583,422.7583,422.2961,422.306,5852.0
2023-05-05 12:20:00,429.45,429.58,429.37,429.44,2352.0,422.2961,422.424,422.2175,422.2863,2352.0
2023-05-05 12:25:00,429.39,429.62,429.23,429.62,4551.0,422.2371,422.4633,422.0798,422.4633,4551.0
2023-05-05 12:30:00,429.62,429.83,429.34,429.83,5081.0,422.4633,422.6698,422.188,422.6698,5081.0
2023-05-05 12:35:00,429.78,430.01,429.74,429.85,5214.0,422.6206,422.8468,422.5813,422.6895,5214.0
2023-05-05 12:40:00,429.86,429.92,429.71,429.86,3851.0,422.6993,422.7583,422.5518,422.6993,3851.0
2023-05-05 12:45:00,429.9,429.9,429.38,429.46,2799.0,422.7386,422.7386,422.2273,422.306,2799.0
2023-05-05 12:50:00,429.57,429.86,429.49,429.78,4759.0,422.4141,422.6993,422.3355,422.6206,4759.0
2023-05-05 12:55:00,429.62,430.07,429.62,429.85,5391.0,422.4633,422.9058,422.4633,422.6895,5391.0
2023-05-05 13:00:00,429.65,429.65,429.51,429.51,2312.0,422.4928,422.4928,422.3551,422.3551,2312.0
2023-05-05 13:05:00,429.5,429.75,429.16,429.25,12199.0,422.3453,422.5911,422.011,422.0995,12199.0
2023-05-05 13:10:00,429.32,429.32,428.74,428.86,10330.0,422.1683,422.1683,421.598,421.716,10330.0
2023-05-05 13:15:00,428.87,428.94,428.77,428.94,6356.0,421.7258,421.7946,421.6275,421.7946,6356.0
2023-05-05 13:20:00,428.91,429.01,428.79,429.0,10218.0,421.7651,421.8635,421.6471,421.8536,10218.0
2023-05-05 13:25:00,428.92,429.11,428.72,428.91,6543.0,421.775,421.9618,421.5783,421.7651,6543.0
2023-05-05 13:30:00,428.85,429.1,428.83,429.0,7665.0,421.7061,421.952,421.6865,421.8536,7665.0
2023-05-05 13:35:00,428.99,429.1,428.83,428.89,9218.0,421.8438,421.952,421.6865,421.7455,9218.0
2023-05-05 13:40:00,428.94,429.06,428.83,428.99,4431.0,421.7946,421.9126,421.6865,421.8438,4431.0
2023-05-05 13:45:00,429.0,429.12,428.91,429.05,8403.0,421.8536,421.9716,421.7651,421.9028,8403.0
2023-05-05 13:50:00,429.05,429.54,429.04,429.36,10316.0,421.9028,422.3846,421.893,422.2076,10316.0
2023-05-05 13:55:00,429.21,429.37,429.15,429.29,8560.0,422.0601,422.2175,422.0011,422.1388,8560.0
2023-05-05 14:00:00,429.27,429.34,429.07,429.32,9850.0,422.1191,422.188,421.9225,422.1683,9850.0
2023-05-05 14:05:00,429.28,429.61,429.21,429.54,12409.0,422.129,422.4535,422.0601,422.3846,12409.0
2023-05-05 14:10:00,429.54,429.54,429.14,429.2,13589.0,422.3846,422.3846,421.9913,422.0503,13589.0
2023-05-05 14:15:00,429.22,429.26,428.9,428.93,8349.0,422.07,422.1093,421.7553,421.7848,8349.0
2023-05-05 14:20:00,429.0,429.12,428.88,429.11,7861.0,421.8536,421.9716,421.7356,421.9618,7861.0
2023-05-05 14:25:00,429.13,429.55,428.98,429.44,9138.0,421.9815,422.3945,421.834,422.2863,9138.0
2023-05-05 14:30:00,429.51,429.57,429.0,429.25,13772.0,422.3551,422.4141,421.8536,422.0995,13772.0
2023-05-05 14:35:00,429.19,429.43,429.13,429.18,22763.0,422.0405,422.2765,421.9815,422.0306,22763.0
2023-05-05 14:40:00,429.14,429.56,429.14,429.17,9707.0,421.9913,422.4043,421.9913,422.0208,9707.0
2023-05-05 14:45:00,429.23,429.34,428.93,429.04,11513.0,422.0798,422.188,421.7848,421.893,11513.0
2023-05-05 14:50:00,429.03,429.18,428.89,429.05,13963.0,421.8831,422.0306,421.7455,421.9028,13963.0
2023-05-05 14:55:00,429.02,429.32,428.96,429.16,13651.0,421.8733,422.1683,421.8143,422.011,13651.0
2023-05-05 15:00:00,429.09,429.49,429.05,429.48,13695.0,421.9421,422.3355,421.9028,422.3256,13695.0
2023-05-05 15:05:00,429.46,430.58,429.46,430.5,18087.0,422.306,423.4073,422.306,423.3286,18087.0
2023-05-05 15:10:00,430.5,430.56,429.82,430.04,23165.0,423.3286,423.3876,422.66,422.8763,23165.0
2023-05-05 15:15:00,430.1,430.16,429.64,429.82,20579.0,422.9353,422.9943,422.483,422.66,20579.0
2023-05-05 15:20:00,429.73,429.82,429.3,429.46,24595.0,422.5715,422.66,422.1486,422.306,24595.0
2023-05-05 15:25:00,429.45,430.03,429.4,429.87,21420.0,422.2961,422.8665,422.247,422.7091,21420.0
2023-05-05 15:30:00,429.89,430.04,429.46,429.72,19562.0,422.7288,422.8763,422.306,422.5616,19562.0
2023-05-05 15:35:00,429.72,429.72,428.76,429.0,18980.0,422.5616,422.5616,421.6176,421.8536,18980.0
2023-05-05 15:40:00,429.02,429.28,428.87,428.95,12975.0,421.8733,422.129,421.7258,421.8045,12975.0
2023-05-05 15:45:00,428.93,429.41,428.71,429.36,27451.0,421.7848,422.2568,421.5685,422.2076,27451.0
2023-05-05 15:50:00,429.21,429.21,428.05,428.18,43805.0,422.0601,422.0601,420.9195,421.0473,43805.0
2023-05-05 15:55:00,428.24,428.36,427.35,427.81,125002.0,421.1063,421.2243,420.2311,420.6835,125002.0
2023-05-08 09:30:00,426.2,426.2,423.0,425.47,97075.0,419.1003,419.1003,415.9536,418.3824,97075.0
2023-05-08 09:35:00,425.2,427.32,425.13,427.04,34750.0,418.1169,420.2016,418.0481,419.9263,34750.0
2023-05-08 09:40:00,427.29,429.26,426.94,428.56,38244.0,420.1721,422.1093,419.8279,421.421,38244.0
2023-05-08 09:45:00,428.69,428.85,427.02,427.02,22419.0,421.5488,421.7061,419.9066,419.9066,22419.0
2023-05-08 09:50:00,427.11,428.82,427.09,428.82,14471.0,419.9951,421.6766,419.9754,421.6766,14471.0
2023-05-08 09:55:00,428.81,430.35,428.55,430.08,27320.0,421.6668,423.1811,421.4111,422.9156,27320.0
2023-05-08 10:00:00,430.14,430.23,429.34,429.75,15622.0,422.9746,423.0631,422.188,422.5911,15622.0
2023-05-08 10:05:00,429.82,430.76,429.66,430.76,20481.0,422.66,423.5843,422.5026,423.5843,20481.0
2023-05-08 10:10:00,430.92,431.1,430.4,431.04,20422.0,423.7416,423.9186,423.2303,423.8596,20422.0
2023-05-08 10:15:00,431.07,431.66,431.07,431.38,20946.0,423.8891,424.4693,423.8891,424.194,20946.0
2023-05-08 10:20:00,431.38,433.15,431.2,432.94,33161.0,424.194,425.9345,424.017,425.728,33161.0
2023-05-08 10:25:00,432.91,433.6,432.9,433.1,25529.0,425.6985,426.377,425.6887,425.8853,25529.0
2023-05-08 10:30:00,433.1,433.44,432.87,433.28,14433.0,425.8853,426.2197,425.6592,426.0623,14433.0
2023-05-08 10:35:00,433.38,433.63,432.82,432.92,17569.0,426.1607,426.4065,425.61,425.7083,17569.0
2023-05-08 10:40:00,432.85,434.0,432.8,433.72,29167.0,425.6395,426.7703,425.5903,426.495,29167.0
2023-05-08 10:45:00,433.67,435.0,433.63,434.47,38184.0,426.4458,427.7537,426.4065,427.2325,38184.0
2023-05-08 10:50:00,434.59,434.82,434.29,434.29,22454.0,427.3505,427.5767,427.0555,427.0555,22454.0
2023-05-08 10:55:00,434.16,434.16,432.57,432.83,26625.0,426.9277,426.9277,425.3642,425.6198,26625.0
2023-05-08 11:00:00,432.9,434.0,432.84,433.94,10595.0,425.6887,426.7703,425.6297,426.7113,10595.0
2023-05-08 11:05:00,434.0,434.71,433.91,434.47,18383.0,426.7703,427.4685,426.6818,427.2325,18383.0
2023-05-08 11:10:00,434.47,434.68,433.99,434.0,17154.0,427.2325,427.439,426.7605,426.7703,17154.0
2023-05-08 11:15:00,434.09,434.3,433.71,434.25,13524.0,426.8588,427.0653,426.4852,427.0162,13524.0
2023-05-08 11:20:00,434.3,434.4,433.58,434.08,12537.0,427.0653,427.1637,426.3573,426.849,12537.0
2023-05-08 11:25:00,433.92,434.08,433.5,433.83,12963.0,426.6917,426.849,426.2787,426.6032,12963.0
2023-05-08 11:30:00,433.73,433.73,432.72,433.03,15073.0,426.5048,426.5048,425.5117,425.8165,15073.0
2023-05-08 11:35:00,432.92,433.22,432.2,432.27,20117.0,425.7083,426.0033,425.0003,425.0692,20117.0
2023-05-08 11:40:00,432.25,432.54,432.17,432.49,11455.0,425.0495,425.3347,424.9708,425.2855,11455.0
2023-05-08 11:45:00,432.49,432.75,432.07,432.19,11952.0,425.2855,425.5412,424.8725,424.9905,11952.0
2023-05-08 11:50:00,432.27,432.46,432.11,432.22,14940.0,425.0692,425.256,424.9118,425.02,14940.0
2023-05-08 11:55:00,432.05,432.07,431.82,431.99,6529.0,424.8528,424.8725,424.6267,424.7938,6529.0
2023-05-08 12:00:00,431.99,432.56,431.9,432.4,13401.0,424.7938,425.3543,424.7053,425.197,13401.0
2023-05-08 12:05:00,432.4,432.41,431.67,431.92,7999.0,425.197,425.2068,424.4792,424.725,7999.0
2023-05-08 12:10:00,432.01,432.23,431.44,431.44,9559.0,424.8135,425.0298,424.253,424.253,9559.0
2023-05-08 12:15:00,431.58,432.03,431.36,431.96,8553.0,424.3907,424.8332,424.1743,424.7643,8553.0
2023-05-08 12:20:00,432.07,432.31,431.86,432.16,3666.0,424.8725,425.1085,424.666,424.961,3666.0
2023-05-08 12:25:00,432.23,432.23,431.9,431.94,6595.0,425.0298,425.0298,424.7053,424.7447,6595.0
2023-05-08 12:30:00,431.9,432.23,431.8,431.81,6323.0,424.7053,425.0298,424.607,424.6168,6323.0
2023-05-08 12:35:00,431.88,432.26,431.88,432.03,5898.0,424.6857,425.0593,424.6857,424.8332,5898.0
2023-05-08 12:40:00,432.03,432.1,431.64,431.77,5442.0,424.8332,424.902,424.4497,424.5775,5442.0
2023-05-08 12:45:00,431.79,432.15,431.58,431.86,6976.0,424.5972,424.9512,424.3907,424.666,6976.0
2023-05-08 12:50:00,431.82,431.94,431.74,431.92,4091.0,424.6267,424.7447,424.548,424.725,4091.0
2023-05-08 12:55:00,431.92,431.93,431.6,431.76,6367.0,424.725,424.7348,424.4103,424.5677,6367.0
2023-05-08 13:00:00,431.77,431.77,431.53,431.66,3597.0,424.5775,424.5775,424.3415,424.4693,3597.0
2023-05-08 13:05:00,431.68,431.9,431.6,431.78,3801.0,424.489,424.7053,424.4103,424.5873,3801.0
2023-05-08 13:10:00,431.91,431.97,431.72,431.77,5312.0,424.7152,424.7742,424.5283,424.5775,5312.0
2023-05-08 13:15:00,431.78,432.11,431.7,432.02,6822.0,424.5873,424.9118,424.5087,424.8233,6822.0
2023-05-08 13:20:00,432.04,432.13,431.79,431.79,8681.0,424.843,424.9315,424.5972,424.5972,8681.0
2023-05-08 13:25:00,431.75,431.88,431.63,431.83,6760.0,424.5578,424.6857,424.4398,424.6365,6760.0
2023-05-08 13:30:00,431.86,432.03,431.8,431.95,6846.0,424.666,424.8332,424.607,424.7545,6846.0
2023-05-08 13:35:00,432.0,432.06,431.7,432.03,8596.0,424.8037,424.8627,424.5087,424.8332,8596.0
2023-05-08 13:40:00,431.96,432.33,431.96,432.19,5279.0,424.7643,425.1282,424.7643,424.9905,5279.0
2023-05-08 13:45:00,432.23,432.66,432.12,432.58,8048.0,425.0298,425.4527,424.9217,425.374,8048.0
2023-05-08 13:50:00,432.51,432.66,432.3,432.3,5694.0,425.3052,425.4527,425.0987,425.0987,5694.0
2023-05-08 13:55:00,432.36,432.37,432.12,432.17,9050.0,425.1577,425.1675,424.9217,424.9708,9050.0
2023-05-08 14:00:00,432.22,432.53,432.14,432.24,14079.0,425.02,425.3248,424.9413,425.0397,14079.0
2023-05-08 14:05:00,432.35,432.35,431.11,431.58,16040.0,425.1478,425.1478,423.9285,424.3907,16040.0
2023-05-08 14:10:00,431.57,431.62,430.94,430.94,5883.0,424.3808,424.43,423.7613,423.7613,5883.0
2023-05-08 14:15:00,431.08,431.39,430.88,431.0,9514.0,423.899,424.2038,423.7023,423.8203,9514.0
2023-05-08 14:20:00,431.04,431.5,431.0,431.23,11578.0,423.8596,424.312,423.8203,424.0465,11578.0
2023-05-08 14:25:00,431.2,431.32,430.97,431.23,27305.0,424.017,424.135,423.7908,424.0465,27305.0
2023-05-08 14:30:00,431.19,431.38,431.05,431.36,13408.0,424.0071,424.194,423.8695,424.1743,13408.0
2023-05-08 14:35:00,431.45,431.49,431.28,431.46,4884.0,424.2628,424.3021,424.0956,424.2726,4884.0
2023-05-08 14:40:00,431.47,431.6,431.43,431.58,5209.0,424.2825,424.4103,424.2431,424.3907,5209.0
2023-05-08 14:45:00,431.6,431.96,431.6,431.96,4667.0,424.4103,424.7643,424.4103,424.7643,4667.0
2023-05-08 14:50:00,431.96,432.34,431.9,432.22,12035.0,424.7643,425.138,424.7053,425.02,12035.0
2023-05-08 14:55:00,432.23,432.3,432.03,432.14,7918.0,425.0298,425.0987,424.8332,424.9413,7918.0
2023-05-08 15:00:00,432.18,432.18,431.98,432.08,4539.0,424.9807,424.9807,424.784,424.8823,4539.0
2023-05-08 15:05:00,432.06,432.2,431.94,432.2,10603.0,424.8627,425.0003,424.7447,425.0003,10603.0
2023-05-08 15:10:00,432.3,432.39,431.94,432.26,8717.0,425.0987,425.1872,424.7447,425.0593,8717.0
2023-05-08 15:15:00,432.31,432.53,432.2,432.36,10627.0,425.1085,425.3248,425.0003,425.1577,10627.0
2023-05-08 15:20:00,432.46,432.48,432.28,432.48,10509.0,425.256,425.2757,425.079,425.2757,10509.0
2023-05-08 15:25:00,432.49,432.7,432.29,432.56,16785.0,425.2855,425.492,425.0888,425.3543,16785.0
2023-05-08 15:30:00,432.54,432.87,432.38,432.65,16076.0,425.3347,425.6592,425.1773,425.4428,16076.0
2023-05-08 15:35:00,432.64,432.64,432.17,432.48,11992.0,425.433,425.433,424.9708,425.2757,11992.0
2023-05-08 15:40:00,432.58,432.61,432.29,432.29,15014.0,425.374,425.4035,425.0888,425.0888,15014.0
2023-05-08 15:45:00,432.35,432.64,432.28,432.38,14966.0,425.1478,425.433,425.079,425.1773,14966.0
2023-05-08 15:50:00,432.43,432.52,432.21,432.31,34665.0,425.2265,425.315,425.0102,425.1085,34665.0
2023-05-08 15:55:00,432.35,432.73,432.01,432.73,82500.0,425.1478,425.5215,424.8135,425.5215,82500.0
2023-05-09 09:30:00,431.77,432.5,431.32,431.32,69035.0,424.5775,425.2953,424.135,424.135,69035.0
2023-05-09 09:35:00,431.14,431.34,428.04,429.94,56364.0,423.958,424.1546,420.9096,422.778,56364.0
2023-05-09 09:40:00,429.74,431.41,429.43,430.94,24523.0,422.5813,424.2235,422.2765,423.7613,24523.0
2023-05-09 09:45:00,431.16,433.47,430.96,433.16,41283.0,423.9776,426.2492,423.781,425.9443,41283.0
2023-05-09 09:50:00,433.5,435.6,433.34,434.99,44891.0,426.2787,428.3437,426.1213,427.7438,44891.0
2023-05-09 09:55:00,435.03,435.57,433.8,434.04,32916.0,427.7832,428.3142,426.5737,426.8097,32916.0
2023-05-09 10:00:00,434.17,434.6,433.94,434.37,33213.0,426.9375,427.3603,426.7113,427.1342,33213.0
2023-05-09 10:05:00,434.37,435.17,433.05,433.17,207957.0,427.1342,427.9208,425.8362,425.9542,207957.0
2023-05-09 10:10:00,433.16,433.46,432.37,432.37,29797.0,425.9443,426.2393,425.1675,425.1675,29797.0
2023-05-09 10:15:00,432.38,432.55,431.47,431.58,25196.0,425.1773,425.3445,424.2825,424.3907,25196.0
2023-05-09 10:20:00,431.5,431.51,430.76,430.81,13835.0,424.312,424.3218,423.5843,423.6335,13835.0
2023-05-09 10:25:00,430.87,431.96,430.64,431.88,63018.0,423.6925,424.7643,423.4663,424.6857,63018.0
2023-05-09 10:30:00,431.89,431.95,430.3,430.57,18062.0,424.6955,424.7545,423.132,423.3975,18062.0
2023-05-09 10:35:00,430.56,431.2,430.5,430.94,22848.0,423.3876,424.017,423.3286,423.7613,22848.0
2023-05-09 10:40:00,430.94,431.95,430.77,431.89,13529.0,423.7613,424.7545,423.5941,424.6955,13529.0
2023-05-09 10:45:00,431.77,431.79,431.13,431.49,13449.0,424.5775,424.5972,423.9481,424.3021,13449.0
2023-05-09 10:50:00,431.52,431.65,431.23,431.38,18922.0,424.3316,424.4595,424.0465,424.194,18922.0
2023-05-09 10:55:00,431.28,431.35,430.76,430.77,17442.0,424.0956,424.1645,423.5843,423.5941,17442.0
2023-05-09 11:00:00,430.8,431.5,430.78,431.23,15325.0,423.6236,424.312,423.604,424.0465,15325.0
2023-05-09 11:05:00,431.31,431.58,431.17,431.34,8427.0,424.1251,424.3907,423.9875,424.1546,8427.0
2023-05-09 11:10:00,431.39,431.46,431.15,431.38,8796.0,424.2038,424.2726,423.9678,424.194,8796.0
2023-05-09 11:15:00,431.39,431.39,430.7,430.7,23620.0,424.2038,424.2038,423.5253,423.5253,23620.0
2023-05-09 11:20:00,430.68,430.91,430.49,430.87,8799.0,423.5056,423.7318,423.3188,423.6925,8799.0
2023-05-09 11:25:00,430.81,431.02,430.45,431.02,10200.0,423.6335,423.84,423.2795,423.84,10200.0
2023-05-09 11:30:00,431.03,431.19,430.9,431.09,7233.0,423.8498,424.0071,423.722,423.9088,7233.0
2023-05-09 11:35:00,431.05,431.36,430.9,430.91,13939.0,423.8695,424.1743,423.722,423.7318,13939.0
2023-05-09 11:40:00,430.99,431.29,430.64,430.7,9447.0,423.8105,424.1055,423.4663,423.5253,9447.0
2023-05-09 11:45:00,430.76,430.87,430.34,430.41,10021.0,423.5843,423.6925,423.1713,423.2401,10021.0
2023-05-09 11:50:00,430.37,430.55,430.34,430.42,8391.0,423.2008,423.3778,423.1713,423.25,8391.0
2023-05-09 11:55:00,430.27,430.74,430.27,430.46,19711.0,423.1025,423.5646,423.1025,423.2893,19711.0
2023-05-09 12:00:00,430.53,430.61,430.18,430.61,3582.0,423.3581,423.4368,423.014,423.4368,3582.0
2023-05-09 12:05:00,430.53,430.53,430.06,430.18,5916.0,423.3581,423.3581,422.896,423.014,5916.0
2023-05-09 12:10:00,430.11,430.25,429.79,429.81,19574.0,422.9451,423.0828,422.6305,422.6501,19574.0
2023-05-09 12:15:00,429.91,430.18,429.55,430.02,35307.0,422.7485,423.014,422.3945,422.8566,35307.0
2023-05-09 12:20:00,430.07,430.07,429.5,429.72,10661.0,422.9058,422.9058,422.3453,422.5616,10661.0
2023-05-09 12:25:00,429.67,429.67,429.19,429.34,7190.0,422.5125,422.5125,422.0405,422.188,7190.0
2023-05-09 12:30:00,429.24,429.6,429.12,429.49,30942.0,422.0896,422.4436,421.9716,422.3355,30942.0
2023-05-09 12:35:00,429.61,429.61,429.04,429.2,4454.0,422.4535,422.4535,421.893,422.0503,4454.0
2023-05-09 12:40:00,429.19,429.92,429.06,429.92,17100.0,422.0405,422.7583,421.9126,422.7583,17100.0
2023-05-09 12:45:00,429.87,429.94,429.54,429.93,6888.0,422.7091,422.778,422.3846,422.7681,6888.0
2023-05-09 12:50:00,429.99,430.05,429.6,429.74,9981.0,422.8271,422.8861,422.4436,422.5813,9981.0
2023-05-09 12:55:00,429.71,429.72,429.52,429.52,13615.0,422.5518,422.5616,422.365,422.365,13615.0
2023-05-09 13:00:00,429.64,429.72,429.54,429.66,7659.0,422.483,422.5616,422.3846,422.5026,7659.0
2023-05-09 13:05:00,429.7,429.74,429.46,429.57,5284.0,422.542,422.5813,422.306,422.4141,5284.0
2023-05-09 13:10:00,429.53,429.7,429.36,429.46,6641.0,422.3748,422.542,422.2076,422.306,6641.0
2023-05-09 13:15:00,429.5,429.75,429.45,429.55,12085.0,422.3453,422.5911,422.2961,422.3945,12085.0
2023-05-09 13:20:00,429.47,429.59,429.39,429.39,6121.0,422.3158,422.4338,422.2371,422.2371,6121.0
2023-05-09 13:25:00,429.39,429.42,429.17,429.28,5329.0,422.2371,422.2666,422.0208,422.129,5329.0
2023-05-09 13:30:00,429.4,429.57,429.26,429.32,4989.0,422.247,422.4141,422.1093,422.1683,4989.0
2023-05-09 13:35:00,429.25,429.36,429.02,429.3,10375.0,422.0995,422.2076,421.8733,422.1486,10375.0
2023-05-09 13:40:00,429.32,429.45,429.16,429.25,9098.0,422.1683,422.2961,422.011,422.0995,9098.0
2023-05-09 13:45:00,429.25,429.66,429.16,429.42,9837.0,422.0995,422.5026,422.011,422.2666,9837.0
2023-05-09 13:50:00,429.33,429.34,429.06,429.16,3933.0,422.1781,422.188,421.9126,422.011,3933.0
2023-05-09 13:55:00,429.08,429.3,429.0,429.09,9447.0,421.9323,422.1486,421.8536,421.9421,9447.0
2023-05-09 14:00:00,429.09,429.28,429.07,429.13,7697.0,421.9421,422.129,421.9225,421.9815,7697.0
2023-05-09 14:05:00,429.01,429.1,428.86,428.95,13139.0,421.8635,421.952,421.716,421.8045,13139.0
2023-05-09 14:10:00,428.95,429.2,428.95,429.1,12053.0,421.8045,422.0503,421.8045,421.952,12053.0
2023-05-09 14:15:00,429.16,429.5,429.15,429.5,6912.0,422.011,422.3453,422.0011,422.3453,6912.0
2023-05-09 14:20:00,429.64,430.15,429.58,429.94,7715.0,422.483,422.9845,422.424,422.778,7715.0
2023-05-09 14:25:00,429.97,430.48,429.89,430.41,3399.0,422.8075,423.309,422.7288,423.2401,3399.0
2023-05-09 14:30:00,430.37,430.5,430.16,430.34,4499.0,423.2008,423.3286,422.9943,423.1713,4499.0
2023-05-09 14:35:00,430.3,430.3,429.73,429.74,5364.0,423.132,423.132,422.5715,422.5813,5364.0
2023-05-09 14:40:00,429.74,429.74,429.28,429.47,6994.0,422.5813,422.5813,422.129,422.3158,6994.0
2023-05-09 14:45:00,429.48,429.53,429.04,429.25,2894.0,422.3256,422.3748,421.893,422.0995,2894.0
2023-05-09 14:50:00,429.31,429.72,428.93,428.93,6266.0,422.1585,422.5616,421.7848,421.7848,6266.0
2023-05-09 14:55:00,428.95,429.04,428.77,428.89,5871.0,421.8045,421.893,421.6275,421.7455,5871.0
2023-05-09 15:00:00,428.9,429.08,428.73,428.77,8722.0,421.7553,421.9323,421.5881,421.6275,8722.0
2023-05-09 15:05:00,428.74,429.34,428.74,429.28,9459.0,421.598,422.188,421.598,422.129,9459.0
2023-05-09 15:10:00,429.43,430.08,429.43,430.08,6473.0,422.2765,422.9156,422.2765,422.9156,6473.0
2023-05-09 15:15:00,430.03,430.43,429.89,429.94,8930.0,422.8665,423.2598,422.7288,422.778,8930.0
2023-05-09 15:20:00,430.01,430.01,429.65,429.67,3537.0,422.8468,422.8468,422.4928,422.5125,3537.0
2023-05-09 15:25:00,429.68,429.69,429.21,429.44,5948.0,422.5223,422.5321,422.0601,422.2863,5948.0
2023-05-09 15:30:00,429.64,429.81,429.52,429.59,16519.0,422.483,422.6501,422.365,422.4338,16519.0
2023-05-09 15:35:00,429.61,429.75,429.3,429.52,13446.0,422.4535,422.5911,422.1486,422.365,13446.0
2023-05-09 15:40:00,429.52,430.0,429.49,430.0,13229.0,422.365,422.837,422.3355,422.837,13229.0
2023-05-09 15:45:00,430.13,430.17,429.33,429.52,20101.0,422.9648,423.0041,422.1781,422.365,20101.0
2023-05-09 15:50:00,429.49,429.49,428.95,429.15,31685.0,422.3355,422.3355,421.8045,422.0011,31685.0
2023-05-09 15:55:00,429.15,429.24,428.05,428.37,117646.0,422.0011,422.0896,420.9195,421.2341,117646.0
2023-05-10 09:30:00,426.06,429.99,426.06,429.25,77211.0,418.9626,422.8271,418.9626,422.0995,77211.0
2023-05-10 09:35:00,429.28,430.67,428.86,428.87,15979.0,422.129,423.4958,421.716,421.7258,15979.0
2023-05-10 09:40:00,428.76,428.8,427.35,427.53,11788.0,421.6176,421.657,420.2311,420.4081,11788.0
2023-05-10 09:45:00,427.21,427.98,426.6,427.97,20544.0,420.0934,420.8506,419.4936,420.8408,20544.0
2023-05-10 09:50:00,427.97,429.55,427.89,428.9,12692.0,420.8408,422.3945,420.7621,421.7553,12692.0
2023-05-10 09:55:00,429.14,431.86,428.97,431.48,15625.0,421.9913,424.666,421.8241,424.2923,15625.0
2023-05-10 10:00:00,431.47,432.83,431.03,432.35,25282.0,424.2825,425.6198,423.8498,425.1478,25282.0
2023-05-10 10:05:00,432.49,433.66,432.39,432.61,23471.0,425.2855,426.436,425.1872,425.4035,23471.0
2023-05-10 10:10:00,432.54,433.1,432.21,432.34,14084.0,425.3347,425.8853,425.0102,425.138,14084.0
2023-05-10 10:15:00,432.46,433.24,432.34,432.49,17314.0,425.256,426.023,425.138,425.2855,17314.0
2023-05-10 10:20:00,432.44,433.33,432.38,433.0,29027.0,425.2363,426.1115,425.1773,425.787,29027.0
2023-05-10 10:25:00,432.98,433.31,431.82,432.0,73168.0,425.7673,426.0918,424.6267,424.8037,73168.0
2023-05-10 10:30:00,431.83,432.37,431.45,431.46,16151.0,424.6365,425.1675,424.2628,424.2726,16151.0
2023-05-10 10:35:00,431.5,431.66,430.88,431.11,13238.0,424.312,424.4693,423.7023,423.9285,13238.0
2023-05-10 10:40:00,430.89,430.99,430.24,430.54,8201.0,423.7121,423.8105,423.073,423.368,8201.0
2023-05-10 10:45:00,430.57,430.58,429.9,430.02,10600.0,423.3975,423.4073,422.7386,422.8566,10600.0
2023-05-10 10:50:00,430.19,430.49,429.88,430.05,10120.0,423.0238,423.3188,422.719,422.8861,10120.0
2023-05-10 10:55:00,429.91,430.81,429.8,430.26,59008.0,422.7485,423.6335,422.6403,423.0926,59008.0
2023-05-10 11:00:00,430.43,430.66,430.28,430.5,9569.0,423.2598,423.486,423.1123,423.3286,9569.0
2023-05-10 11:05:00,430.49,430.87,430.4,430.79,5072.0,423.3188,423.6925,423.2303,423.6138,5072.0
2023-05-10 11:10:00,430.83,431.57,430.82,431.57,11101.0,423.6531,424.3808,423.6433,424.3808,11101.0
2023-05-10 11:15:00,431.68,432.28,431.67,432.08,10827.0,424.489,425.079,424.4792,424.8823,10827.0
2023-05-10 11:20:00,431.97,432.73,431.97,432.65,8847.0,424.7742,425.5215,424.7742,425.4428,8847.0
2023-05-10 11:25:00,432.66,432.89,432.3,432.89,7971.0,425.4527,425.6788,425.0987,425.6788,7971.0
2023-05-10 11:30:00,432.82,433.18,432.65,433.09,9850.0,425.61,425.964,425.4428,425.8755,9850.0
2023-05-10 11:35:00,433.17,433.86,433.12,433.37,17087.0,425.9542,426.6327,425.905,426.1508,17087.0
2023-05-10 11:40:00,433.47,433.58,432.74,432.95,11226.0,426.2492,426.3573,425.5313,425.7378,11226.0
2023-05-10 11:45:00,433.0,433.0,432.3,432.32,7146.0,425.787,425.787,425.0987,425.1183,7146.0
2023-05-10 11:50:00,432.21,432.72,432.21,432.52,5615.0,425.0102,425.5117,425.0102,425.315,5615.0
2023-05-10 11:55:00,432.6,432.6,432.32,432.4,11696.0,425.3937,425.3937,425.1183,425.197,11696.0
2023-05-10 12:00:00,432.44,432.54,432.21,432.54,12839.0,425.2363,425.3347,425.0102,425.3347,12839.0
2023-05-10 12:05:00,432.58,432.8,432.54,432.8,3678.0,425.374,425.5903,425.3347,425.5903,3678.0
2023-05-10 12:10:00,432.9,433.29,432.89,433.09,10576.0,425.6887,426.0722,425.6788,425.8755,10576.0
2023-05-10 12:15:00,433.11,433.39,433.0,433.05,10066.0,425.8952,426.1705,425.787,425.8362,10066.0
2023-05-10 12:20:00,433.11,433.5,433.03,433.13,4440.0,425.8952,426.2787,425.8165,425.9148,4440.0
2023-05-10 12:25:00,433.19,433.19,432.97,433.16,6410.0,425.9738,425.9738,425.7575,425.9443,6410.0
2023-05-10 12:30:00,433.28,433.42,433.13,433.22,5526.0,426.0623,426.2,425.9148,426.0033,5526.0
2023-05-10 12:35:00,433.22,433.89,433.02,433.87,10546.0,426.0033,426.6622,425.8067,426.6425,10546.0
2023-05-10 12:40:00,433.99,434.55,433.92,434.34,22113.0,426.7605,427.3112,426.6917,427.1047,22113.0
2023-05-10 12:45:00,434.32,434.72,434.23,434.64,9051.0,427.085,427.4783,426.9965,427.3997,9051.0
2023-05-10 12:50:00,434.58,434.6,434.32,434.52,13955.0,427.3407,427.3603,427.085,427.2817,13955.0
2023-05-10 12:55:00,434.5,434.63,434.38,434.38,10250.0,427.262,427.3898,427.144,427.144,10250.0
2023-05-10 13:00:00,434.34,434.43,434.06,434.42,12662.0,427.1047,427.1932,426.8293,427.1833,12662.0
2023-05-10 13:05:00,434.42,434.84,434.18,434.47,19477.0,427.1833,427.5963,426.9473,427.2325,19477.0
2023-05-10 13:10:00,434.42,435.16,434.37,434.68,9952.0,427.1833,427.911,427.1342,427.439,9952.0
2023-05-10 13:15:00,434.68,435.11,434.49,434.99,17452.0,427.439,427.8618,427.2522,427.7438,17452.0
2023-05-10 13:20:00,434.93,435.26,434.87,435.13,19217.0,427.6848,428.0093,427.6258,427.8815,19217.0
2023-05-10 13:25:00,434.99,435.07,434.08,434.25,21741.0,427.7438,427.8225,426.849,427.0162,21741.0
2023-05-10 13:30:00,434.17,434.68,434.17,434.66,7710.0,426.9375,427.439,426.9375,427.4193,7710.0
2023-05-10 13:35:00,434.74,434.74,434.25,434.35,21716.0,427.498,427.498,427.0162,427.1145,21716.0
2023-05-10 13:40:00,434.32,434.74,434.19,434.63,11287.0,427.085,427.498,426.9572,427.3898,11287.0
2023-05-10 13:45:00,434.59,434.69,434.31,434.43,7149.0,427.3505,427.4488,427.0752,427.1932,7149.0
2023-05-10 13:50:00,434.44,435.06,434.19,434.96,9029.0,427.203,427.8127,426.9572,427.7143,9029.0
2023-05-10 13:55:00,435.0,435.52,434.94,435.37,17646.0,427.7537,428.265,427.6947,428.1175,17646.0
2023-05-10 14:00:00,435.31,436.0,435.23,435.91,20832.0,428.0585,428.737,427.9798,428.6485,20832.0
2023-05-10 14:05:00,435.88,436.24,435.83,435.9,15426.0,428.619,428.973,428.5699,428.6387,15426.0
2023-05-10 14:10:00,435.87,436.05,435.77,435.84,5467.0,428.6092,428.7862,428.5109,428.5797,5467.0
2023-05-10 14:15:00,435.86,436.14,435.79,435.99,18603.0,428.5994,428.8747,428.5305,428.7272,18603.0
2023-05-10 14:20:00,435.93,436.07,435.85,435.99,15000.0,428.6682,428.8059,428.5895,428.7272,15000.0
2023-05-10 14:25:00,436.01,436.34,435.98,436.29,11157.0,428.7469,429.0714,428.7174,429.0222,11157.0
2023-05-10 14:30:00,436.33,436.8,436.33,436.36,15524.0,429.0615,429.5237,429.0615,429.091,15524.0
2023-05-10 14:35:00,436.34,436.74,436.18,436.69,9733.0,429.0714,429.4647,428.914,429.4155,9733.0
2023-05-10 14:40:00,436.75,436.91,436.5,436.76,11099.0,429.4745,429.6319,429.2287,429.4844,11099.0
2023-05-10 14:45:00,436.83,437.34,436.81,437.26,28344.0,429.5532,430.0547,429.5335,429.976,28344.0
2023-05-10 14:50:00,437.33,437.46,437.12,437.14,13275.0,430.0449,430.1727,429.8384,429.858,13275.0
2023-05-10 14:55:00,437.13,437.21,436.67,437.07,16316.0,429.8482,429.9269,429.3959,429.7892,16316.0
2023-05-10 15:00:00,437.06,437.11,436.49,437.1,11463.0,429.7794,429.8285,429.2189,429.8187,11463.0
2023-05-10 15:05:00,437.07,437.23,436.97,437.05,9232.0,429.7892,429.9465,429.6909,429.7695,9232.0
2023-05-10 15:10:00,437.02,437.5,436.74,437.42,18767.0,429.74,430.212,429.4647,430.1334,18767.0
2023-05-10 15:15:00,437.35,437.71,437.21,437.63,19233.0,430.0645,430.4185,429.9269,430.3399,19233.0
2023-05-10 15:20:00,437.75,437.93,437.41,437.77,20777.0,430.4579,430.6349,430.1235,430.4775,20777.0
2023-05-10 15:25:00,437.69,438.39,437.68,437.9,24798.0,430.3989,431.0872,430.389,430.6054,24798.0
2023-05-10 15:30:00,437.88,438.27,437.75,438.16,19308.0,430.5857,430.9692,430.4579,430.861,19308.0
2023-05-10 15:35:00,438.15,438.28,437.48,437.62,25317.0,430.8512,430.979,430.1924,430.33,25317.0
2023-05-10 15:40:00,437.67,437.89,437.39,437.42,27531.0,430.3792,430.5955,430.1039,430.1334,27531.0
2023-05-10 15:45:00,437.4,437.65,437.19,437.19,18388.0,430.1137,430.3595,429.9072,429.9072,18388.0
2023-05-10 15:50:00,437.12,437.12,435.91,436.13,35095.0,429.8384,429.8384,428.6485,428.8649,35095.0
2023-05-10 15:55:00,436.17,436.49,435.45,435.93,119821.0,428.9042,429.2189,428.1962,428.6682,119821.0
2023-05-11 09:30:00,436.7,436.85,434.76,435.12,82085.0,429.4254,429.5729,427.5177,427.8717,82085.0
2023-05-11 09:35:00,434.83,435.44,432.68,433.51,28178.0,427.5865,428.1863,425.4723,426.2885,28178.0
2023-05-11 09:40:00,433.34,433.34,431.61,431.74,26668.0,426.1213,426.1213,424.4202,424.548,26668.0
2023-05-11 09:45:00,431.89,432.67,431.22,431.74,44692.0,424.6955,425.4625,424.0366,424.548,44692.0
2023-05-11 09:50:00,431.61,431.97,431.11,431.8,18903.0,424.4202,424.7742,423.9285,424.607,18903.0
2023-05-11 09:55:00,431.97,432.8,431.52,432.09,39559.0,424.7742,425.5903,424.3316,424.8922,39559.0
2023-05-11 10:00:00,431.92,432.69,431.87,432.69,32559.0,424.725,425.4822,424.6758,425.4822,32559.0
2023-05-11 10:05:00,432.81,433.2,431.87,432.29,34676.0,425.6002,425.9837,424.6758,425.0888,34676.0
2023-05-11 10:10:00,432.24,434.18,432.21,433.95,26867.0,425.0397,426.9473,425.0102,426.7212,26867.0
2023-05-11 10:15:00,433.86,434.64,433.78,433.95,16388.0,426.6327,427.3997,426.554,426.7212,16388.0
2023-05-11 10:20:00,433.91,434.02,433.5,433.74,21273.0,426.6818,426.79,426.2787,426.5147,21273.0
2023-05-11 10:25:00,433.67,433.96,433.21,433.22,30821.0,426.4458,426.731,425.9935,426.0033,30821.0
2023-05-11 10:30:00,433.2,434.53,433.2,434.47,21700.0,425.9837,427.2915,425.9837,427.2325,21700.0
2023-05-11 10:35:00,434.42,434.43,433.22,433.48,29424.0,427.1833,427.1932,426.0033,426.259,29424.0
2023-05-11 10:40:00,433.5,433.83,433.46,433.56,9836.0,426.2787,426.6032,426.2393,426.3377,9836.0
2023-05-11 10:45:00,433.55,433.63,432.85,433.17,21267.0,426.3278,426.4065,425.6395,425.9542,21267.0
2023-05-11 10:50:00,433.35,433.42,432.47,432.83,23251.0,426.1312,426.2,425.2658,425.6198,23251.0
2023-05-11 10:55:00,432.96,433.73,432.86,433.58,17690.0,425.7477,426.5048,425.6493,426.3573,17690.0
2023-05-11 11:00:00,433.74,434.59,433.6,434.58,26801.0,426.5147,427.3505,426.377,427.3407,26801.0
2023-05-11 11:05:00,434.58,434.88,433.97,434.12,25426.0,427.3407,427.6357,426.7408,426.8883,25426.0
2023-05-11 11:10:00,434.11,434.64,434.09,434.51,18786.0,426.8785,427.3997,426.8588,427.2718,18786.0
2023-05-11 11:15:00,434.67,435.02,434.67,434.94,9600.0,427.4292,427.7733,427.4292,427.6947,9600.0
2023-05-11 11:20:00,434.91,434.94,433.94,434.06,10869.0,427.6652,427.6947,426.7113,426.8293,10869.0
2023-05-11 11:25:00,434.04,434.24,433.47,434.21,33106.0,426.8097,427.0063,426.2492,426.9768,33106.0
2023-05-11 11:30:00,434.36,434.7,434.26,434.42,7534.0,427.1243,427.4587,427.026,427.1833,7534.0
2023-05-11 11:35:00,434.05,434.37,433.96,434.31,19436.0,426.8195,427.1342,426.731,427.0752,19436.0
2023-05-11 11:40:00,434.37,435.25,434.36,434.72,18042.0,427.1342,427.9995,427.1243,427.4783,18042.0
2023-05-11 11:45:00,434.82,435.1,434.68,434.88,9997.0,427.5767,427.852,427.439,427.6357,9997.0
2023-05-11 11:50:00,434.93,435.09,434.65,434.65,13343.0,427.6848,427.8422,427.4095,427.4095,13343.0
2023-05-11 11:55:00,434.7,434.78,434.23,434.34,18886.0,427.4587,427.5373,426.9965,427.1047,18886.0
2023-05-11 12:00:00,434.25,434.32,433.67,434.08,13502.0,427.0162,427.085,426.4458,426.849,13502.0
2023-05-11 12:05:00,433.94,434.03,433.47,433.85,7429.0,426.7113,426.7998,426.2492,426.6228,7429.0
2023-05-11 12:10:00,433.96,434.01,433.45,433.91,6553.0,426.731,426.7802,426.2295,426.6818,6553.0
2023-05-11 12:15:00,433.91,434.1,433.62,434.03,10328.0,426.6818,426.8687,426.3967,426.7998,10328.0
2023-05-11 12:20:00,434.04,434.41,433.88,434.35,5646.0,426.8097,427.1735,426.6523,427.1145,5646.0
2023-05-11 12:25:00,434.28,434.4,433.73,433.73,11322.0,427.0457,427.1637,426.5048,426.5048,11322.0
2023-05-11 12:30:00,433.76,434.14,433.69,434.14,6361.0,426.5343,426.908,426.4655,426.908,6361.0
2023-05-11 12:35:00,433.98,434.19,433.81,434.17,4467.0,426.7507,426.9572,426.5835,426.9375,4467.0
2023-05-11 12:40:00,434.24,434.38,433.97,434.1,4887.0,427.0063,427.144,426.7408,426.8687,4887.0
2023-05-11 12:45:00,434.21,434.37,434.1,434.14,5723.0,426.9768,427.1342,426.8687,426.908,5723.0
2023-05-11 12:50:00,434.29,434.93,434.28,434.68,7693.0,427.0555,427.6848,427.0457,427.439,7693.0
2023-05-11 12:55:00,434.78,434.98,434.48,434.61,7549.0,427.5373,427.734,427.2423,427.3702,7549.0
2023-05-11 13:00:00,434.48,434.63,434.24,434.63,17596.0,427.2423,427.3898,427.0063,427.3898,17596.0
2023-05-11 13:05:00,434.68,434.84,434.33,434.67,18047.0,427.439,427.5963,427.0948,427.4292,18047.0
2023-05-11 13:10:00,434.65,434.65,434.02,434.24,9110.0,427.4095,427.4095,426.79,427.0063,9110.0
2023-05-11 13:15:00,434.18,434.18,433.65,433.9,12868.0,426.9473,426.9473,426.4262,426.672,12868.0
2023-05-11 13:20:00,433.83,433.83,433.31,433.32,11031.0,426.6032,426.6032,426.0918,426.1017,11031.0
2023-05-11 13:25:00,433.32,433.93,433.32,433.93,10432.0,426.1017,426.7015,426.1017,426.7015,10432.0
2023-05-11 13:30:00,433.89,434.37,433.77,434.37,6616.0,426.6622,427.1342,426.5442,427.1342,6616.0
2023-05-11 13:35:00,434.41,434.41,433.9,433.96,12031.0,427.1735,427.1735,426.672,426.731,12031.0
2023-05-11 13:40:00,433.96,433.97,433.68,433.94,9434.0,426.731,426.7408,426.4557,426.7113,9434.0
2023-05-11 13:45:00,433.9,433.93,433.39,433.66,15068.0,426.672,426.7015,426.1705,426.436,15068.0
2023-05-11 13:50:00,433.58,434.76,433.51,434.6,32614.0,426.3573,427.5177,426.2885,427.3603,32614.0
2023-05-11 13:55:00,434.68,435.12,434.4,434.9,15140.0,427.439,427.8717,427.1637,427.6553,15140.0
2023-05-11 14:00:00,435.02,435.73,434.69,435.35,12818.0,427.7733,428.4715,427.4488,428.0978,12818.0
2023-05-11 14:05:00,435.46,436.1,435.45,435.79,22346.0,428.206,428.8354,428.1962,428.5305,22346.0
2023-05-11 14:10:00,435.59,436.3,435.18,436.25,35081.0,428.3339,429.032,427.9307,428.9829,35081.0
2023-05-11 14:15:00,436.18,436.18,435.32,435.32,9506.0,428.914,428.914,428.0683,428.0683,9506.0
2023-05-11 14:20:00,435.31,435.41,435.08,435.09,12690.0,428.0585,428.1568,427.8323,427.8422,12690.0
2023-05-11 14:25:00,435.02,435.31,434.92,435.01,8798.0,427.7733,428.0585,427.675,427.7635,8798.0
2023-05-11 14:30:00,435.0,435.14,434.7,434.88,8190.0,427.7537,427.8913,427.4587,427.6357,8190.0
2023-05-11 14:35:00,434.83,435.02,434.55,434.97,5362.0,427.5865,427.7733,427.3112,427.7242,5362.0
2023-05-11 14:40:00,434.86,435.26,434.79,435.22,8477.0,427.616,428.0093,427.5472,427.97,8477.0
2023-05-11 14:45:00,435.25,435.45,435.09,435.38,5691.0,427.9995,428.1962,427.8422,428.1273,5691.0
2023-05-11 14:50:00,435.4,435.44,435.12,435.12,11360.0,428.147,428.1863,427.8717,427.8717,11360.0
2023-05-11 14:55:00,435.17,435.25,434.86,435.0,14549.0,427.9208,427.9995,427.616,427.7537,14549.0
2023-05-11 15:00:00,435.04,435.15,434.74,434.86,5743.0,427.793,427.9012,427.498,427.616,5743.0
2023-05-11 15:05:00,434.83,435.18,434.73,435.18,15596.0,427.5865,427.9307,427.4882,427.9307,15596.0
2023-05-11 15:10:00,435.17,435.41,435.11,435.11,9498.0,427.9208,428.1568,427.8618,427.8618,9498.0
2023-05-11 15:15:00,435.11,435.12,434.67,434.84,10462.0,427.8618,427.8717,427.4292,427.5963,10462.0
2023-05-11 15:20:00,434.77,435.05,434.68,434.98,5749.0,427.5275,427.8028,427.439,427.734,5749.0
2023-05-11 15:25:00,434.87,435.11,434.81,435.11,9576.0,427.6258,427.8618,427.5668,427.8618,9576.0
2023-05-11 15:30:00,435.1,435.14,434.85,434.94,10801.0,427.852,427.8913,427.6062,427.6947,10801.0
2023-05-11 15:35:00,434.94,435.5,434.81,435.26,9234.0,427.6947,428.2454,427.5668,428.0093,9234.0
2023-05-11 15:40:00,435.24,435.58,435.11,435.39,10464.0,427.9897,428.324,427.8618,428.1372,10464.0
2023-05-11 15:45:00,435.4,435.65,435.23,435.37,16809.0,428.147,428.3929,427.9798,428.1175,16809.0
2023-05-11 15:50:00,435.44,435.62,434.96,435.23,33075.0,428.1863,428.3634,427.7143,427.9798,33075.0
2023-05-11 15:55:00,435.28,435.81,435.25,435.54,70319.0,428.029,428.5502,427.9995,428.2847,70319.0
2023-05-12 09:30:00,440.16,440.46,437.46,440.07,150541.0,433.9536,434.2493,431.2916,433.8648,150541.0
2023-05-12 09:35:00,439.75,441.6,439.02,440.76,55344.0,433.5493,435.3733,432.8296,434.5451,55344.0
2023-05-12 09:40:00,440.7,443.79,440.59,442.79,100964.0,434.4859,437.5324,434.3775,436.5465,100964.0
2023-05-12 09:45:00,443.45,445.54,442.86,444.68,90813.0,437.1972,439.2577,436.6155,438.4098,90813.0
2023-05-12 09:50:00,444.54,444.98,442.21,443.5,68530.0,438.2718,438.7056,435.9746,437.2465,68530.0
2023-05-12 09:55:00,443.41,443.9,442.7,442.7,42569.0,437.1577,437.6408,436.4577,436.4577,42569.0
2023-05-12 10:00:00,442.73,443.24,442.02,442.78,27867.0,436.4873,436.9901,435.7873,436.5366,27867.0
2023-05-12 10:05:00,442.71,442.79,441.52,442.24,29709.0,436.4676,436.5465,435.2944,436.0042,29709.0
2023-05-12 10:10:00,442.35,442.62,441.16,441.67,26056.0,436.1127,436.3789,434.9395,435.4423,26056.0
2023-05-12 10:15:00,441.65,442.49,441.13,441.61,24993.0,435.4225,436.2507,434.9099,435.3831,24993.0
2023-05-12 10:20:00,441.73,442.0,441.29,441.38,15905.0,435.5014,435.7676,435.0676,435.1564,15905.0
2023-05-12 10:25:00,441.27,442.12,440.83,441.83,26033.0,435.0479,435.8859,434.6141,435.6,26033.0
2023-05-12 10:30:00,441.61,442.2,441.15,441.24,13444.0,435.3831,435.9648,434.9296,435.0183,13444.0
2023-05-12 10:35:00,441.11,441.2,439.0,439.9,53362.0,434.8902,434.9789,432.8099,433.6972,53362.0
2023-05-12 10:40:00,439.81,440.18,439.11,440.0,34129.0,433.6085,433.9733,432.9184,433.7958,34129.0
2023-05-12 10:45:00,439.85,440.24,439.39,439.76,132230.0,433.6479,434.0324,433.1944,433.5592,132230.0
2023-05-12 10:50:00,439.78,439.85,438.88,439.72,23508.0,433.5789,433.6479,432.6916,433.5198,23508.0
2023-05-12 10:55:00,439.72,439.72,438.58,438.77,30591.0,433.5198,433.5198,432.3958,432.5832,30591.0
2023-05-12 11:00:00,438.78,438.93,437.85,438.0,29566.0,432.593,432.7409,431.6761,431.824,29566.0
2023-05-12 11:05:00,438.0,438.12,437.77,438.0,12067.0,431.824,431.9423,431.5973,431.824,12067.0
2023-05-12 11:10:00,438.06,438.07,437.24,437.7,9787.0,431.8832,431.893,431.0747,431.5282,9787.0
2023-05-12 11:15:00,437.58,437.63,436.62,436.99,24459.0,431.4099,431.4592,430.4635,430.8283,24459.0
2023-05-12 11:20:00,436.99,437.43,436.25,436.4,16214.0,430.8283,431.262,430.0987,430.2466,16214.0
2023-05-12 11:25:00,436.56,436.94,436.52,436.82,17084.0,430.4043,430.779,430.3649,430.6607,17084.0
2023-05-12 11:30:00,436.71,437.17,436.69,437.16,12730.0,430.5522,431.0057,430.5325,430.9959,12730.0
2023-05-12 11:35:00,437.06,437.21,436.59,436.64,16627.0,430.8973,431.0452,430.4339,430.4832,16627.0
2023-05-12 11:40:00,436.67,436.67,435.76,435.8,17356.0,430.5128,430.5128,429.6156,429.655,17356.0
2023-05-12 11:45:00,435.89,435.96,435.58,435.69,22617.0,429.7438,429.8128,429.4381,429.5466,22617.0
2023-05-12 11:50:00,435.71,436.11,435.49,435.49,15937.0,429.5663,429.9607,429.3494,429.3494,15937.0
2023-05-12 11:55:00,435.43,436.54,435.1,436.54,20111.0,429.2903,430.3846,428.9649,430.3846,20111.0
2023-05-12 12:00:00,436.64,437.42,436.59,437.42,11983.0,430.4832,431.2522,430.4339,431.2522,11983.0
2023-05-12 12:05:00,437.37,437.37,436.73,436.75,11563.0,431.2029,431.2029,430.5719,430.5916,11563.0
2023-05-12 12:10:00,436.85,437.07,436.2,436.21,20872.0,430.6902,430.9071,430.0494,430.0593,20872.0
2023-05-12 12:15:00,436.21,436.41,435.92,436.33,15659.0,430.0593,430.2564,429.7733,430.1776,15659.0
2023-05-12 12:20:00,436.34,436.34,435.7,435.84,15835.0,430.1874,430.1874,429.5564,429.6945,15835.0
2023-05-12 12:25:00,435.84,436.19,435.75,435.93,9777.0,429.6945,430.0395,429.6057,429.7832,9777.0
2023-05-12 12:30:00,435.95,436.08,435.84,435.9,5808.0,429.8029,429.9311,429.6945,429.7536,5808.0
2023-05-12 12:35:00,435.9,436.08,435.69,435.91,24606.0,429.7536,429.9311,429.5466,429.7635,24606.0
2023-05-12 12:40:00,435.87,435.94,435.61,435.81,14147.0,429.724,429.7931,429.4677,429.6649,14147.0
2023-05-12 12:45:00,435.81,435.81,435.57,435.66,10216.0,429.6649,429.6649,429.4283,429.517,10216.0
2023-05-12 12:50:00,435.66,435.66,435.42,435.56,11124.0,429.517,429.517,429.2804,429.4184,11124.0
2023-05-12 12:55:00,435.49,435.63,435.22,435.49,26220.0,429.3494,429.4874,429.0832,429.3494,26220.0
2023-05-12 13:00:00,435.45,435.6,434.85,434.94,20972.0,429.31,429.4579,428.7184,428.8072,20972.0
2023-05-12 13:05:00,435.03,435.21,434.76,435.1,25372.0,428.8959,429.0734,428.6297,428.9649,25372.0
2023-05-12 13:10:00,435.1,435.22,434.84,435.03,15779.0,428.9649,429.0832,428.7086,428.8959,15779.0
2023-05-12 13:15:00,435.03,435.24,434.83,434.83,10755.0,428.8959,429.1029,428.6987,428.6987,10755.0
2023-05-12 13:20:00,434.89,435.37,434.79,435.37,8845.0,428.7579,429.2311,428.6593,429.2311,8845.0
2023-05-12 13:25:00,435.51,435.87,435.12,435.73,11226.0,429.3691,429.724,428.9846,429.586,11226.0
2023-05-12 13:30:00,435.65,435.65,434.99,435.05,8466.0,429.5071,429.5071,428.8565,428.9156,8466.0
2023-05-12 13:35:00,435.09,435.29,434.95,435.15,6779.0,428.955,429.1522,428.817,429.0142,6779.0
2023-05-12 13:40:00,435.08,435.56,435.08,435.21,9839.0,428.9452,429.4184,428.9452,429.0734,9839.0
2023-05-12 13:45:00,435.17,435.33,434.74,434.81,6354.0,429.0339,429.1917,428.61,428.679,6354.0
2023-05-12 13:50:00,434.83,435.45,434.7,435.2,8110.0,428.6987,429.31,428.5705,429.0635,8110.0
2023-05-12 13:55:00,435.2,435.23,434.76,434.96,13106.0,429.0635,429.0931,428.6297,428.8269,13106.0
2023-05-12 14:00:00,434.92,435.29,434.68,435.17,22502.0,428.7874,429.1522,428.5508,429.0339,22502.0
2023-05-12 14:05:00,435.13,435.25,434.92,434.92,11314.0,428.9945,429.1128,428.7874,428.7874,11314.0
2023-05-12 14:10:00,434.99,435.01,434.53,434.81,7170.0,428.8565,428.8762,428.4029,428.679,7170.0
2023-05-12 14:15:00,434.82,435.08,434.82,434.94,24999.0,428.6889,428.9452,428.6889,428.8072,24999.0
2023-05-12 14:20:00,434.98,435.06,434.85,434.91,13573.0,428.8466,428.9255,428.7184,428.7776,13573.0
2023-05-12 14:25:00,434.84,435.4,434.84,435.09,23450.0,428.7086,429.2607,428.7086,428.955,23450.0
2023-05-12 14:30:00,435.09,435.21,434.69,434.73,18235.0,428.955,429.0734,428.5607,428.6001,18235.0
2023-05-12 14:35:00,434.75,435.0,434.6,434.82,17595.0,428.6198,428.8663,428.472,428.6889,17595.0
2023-05-12 14:40:00,434.8,434.86,434.55,434.74,7695.0,428.6691,428.7283,428.4227,428.61,7695.0
2023-05-12 14:45:00,434.7,435.09,434.7,434.86,9436.0,428.5705,428.955,428.5705,428.7283,9436.0
2023-05-12 14:50:00,434.85,435.07,434.72,434.99,10022.0,428.7184,428.9353,428.5903,428.8565,10022.0
2023-05-12 14:55:00,434.94,435.21,434.91,434.96,11608.0,428.8072,429.0734,428.7776,428.8269,11608.0
2023-05-12 15:00:00,434.96,435.05,434.63,435.04,14408.0,428.8269,428.9156,428.5015,428.9057,14408.0
2023-05-12 15:05:00,435.05,435.14,434.9,434.96,12775.0,428.9156,429.0043,428.7677,428.8269,12775.0
2023-05-12 15:10:00,434.94,435.08,434.68,434.79,7746.0,428.8072,428.9452,428.5508,428.6593,7746.0
2023-05-12 15:15:00,434.82,435.16,434.75,435.16,8455.0,428.6889,429.0241,428.6198,429.0241,8455.0
2023-05-12 15:20:00,435.22,435.54,434.97,435.01,16198.0,429.0832,429.3987,428.8367,428.8762,16198.0
2023-05-12 15:25:00,435.08,435.15,434.76,435.05,14509.0,428.9452,429.0142,428.6297,428.9156,14509.0
2023-05-12 15:30:00,435.05,435.58,434.95,435.46,38209.0,428.9156,429.4381,428.817,429.3198,38209.0
2023-05-12 15:35:00,435.51,435.68,435.0,435.17,115599.0,429.3691,429.5367,428.8663,429.0339,115599.0
2023-05-12 15:40:00,435.18,435.21,434.89,434.97,26768.0,429.0438,429.0734,428.7579,428.8367,26768.0
2023-05-12 15:45:00,434.92,435.13,434.82,434.99,34171.0,428.7874,428.9945,428.6889,428.8565,34171.0
2023-05-12 15:50:00,435.04,435.47,434.75,435.05,79282.0,428.9057,429.3297,428.6198,428.9156,79282.0
2023-05-12 15:55:00,435.07,435.25,434.42,434.43,187442.0,428.9353,429.1128,428.2945,428.3044,187442.0
2023-05-15 09:30:00,435.37,436.0,434.3,434.43,71628.0,429.2311,429.8522,428.1762,428.3044,71628.0
2023-05-15 09:35:00,434.25,434.54,432.67,433.0,21899.0,428.1269,428.4128,426.5692,426.8945,21899.0
2023-05-15 09:40:00,432.91,432.91,431.05,431.72,32224.0,426.8058,426.8058,424.972,425.6326,32224.0
2023-05-15 09:45:00,432.18,433.71,432.18,433.13,15244.0,426.0861,427.5945,426.0861,427.0227,15244.0
2023-05-15 09:50:00,433.08,433.08,432.09,432.98,16105.0,426.9734,426.9734,425.9973,426.8748,16105.0
2023-05-15 09:55:00,432.85,433.88,432.61,433.72,18756.0,426.7466,427.7621,426.51,427.6044,18756.0
2023-05-15 10:00:00,433.9,434.89,433.9,434.77,20211.0,427.7818,428.7579,427.7818,428.6396,20211.0
2023-05-15 10:05:00,434.78,435.1,434.13,434.48,21810.0,428.6494,428.9649,428.0086,428.3536,21810.0
2023-05-15 10:10:00,434.3,434.37,433.23,433.23,35226.0,428.1762,428.2452,427.1213,427.1213,35226.0
2023-05-15 10:15:00,433.23,433.74,432.47,433.29,14383.0,427.1213,427.6241,426.372,427.1804,14383.0
2023-05-15 10:20:00,433.01,434.35,432.85,434.19,151472.0,426.9044,428.2255,426.7466,428.0677,151472.0
2023-05-15 10:25:00,434.35,434.62,434.08,434.38,34677.0,428.2255,428.4917,427.9593,428.2551,34677.0
2023-05-15 10:30:00,434.55,434.55,433.5,433.5,15120.0,428.4227,428.4227,427.3875,427.3875,15120.0
2023-05-15 10:35:00,433.53,433.64,432.55,432.56,10904.0,427.417,427.5255,426.4509,426.4607,10904.0
2023-05-15 10:40:00,432.55,432.86,432.38,432.68,9263.0,426.4509,426.7565,426.2833,426.579,9263.0
2023-05-15 10:45:00,432.78,433.48,432.75,433.33,7416.0,426.6776,427.3677,426.648,427.2199,7416.0
2023-05-15 10:50:00,433.16,433.16,432.69,432.69,5261.0,427.0523,427.0523,426.5889,426.5889,5261.0
2023-05-15 10:55:00,432.77,433.18,432.69,433.0,7949.0,426.6678,427.072,426.5889,426.8945,7949.0
2023-05-15 11:00:00,432.96,433.16,432.57,432.66,3523.0,426.8551,427.0523,426.4706,426.5593,3523.0
2023-05-15 11:05:00,432.73,432.73,432.14,432.16,6801.0,426.6283,426.6283,426.0466,426.0664,6801.0
2023-05-15 11:10:00,432.1,432.4,431.98,432.37,8591.0,426.0072,426.303,425.8889,426.2734,8591.0
2023-05-15 11:15:00,432.23,432.39,431.86,432.07,7763.0,426.1354,426.2931,425.7706,425.9776,7763.0
2023-05-15 11:20:00,432.03,432.03,431.42,431.46,5492.0,425.9382,425.9382,425.3368,425.3762,5492.0
2023-05-15 11:25:00,431.37,431.59,431.13,431.21,16757.0,425.2875,425.5044,425.0509,425.1298,16757.0
2023-05-15 11:30:00,431.17,431.34,430.74,430.74,19195.0,425.0903,425.2579,424.6664,424.6664,19195.0
2023-05-15 11:35:00,430.78,431.35,430.67,431.24,11788.0,424.7058,425.2678,424.5974,425.1593,11788.0
2023-05-15 11:40:00,431.18,431.34,430.71,431.34,16551.0,425.1002,425.2579,424.6368,425.2579,16551.0
2023-05-15 11:45:00,431.35,431.66,431.32,431.39,13324.0,425.2678,425.5734,425.2382,425.3072,13324.0
2023-05-15 11:50:00,431.36,431.46,430.87,431.11,7369.0,425.2776,425.3762,424.7945,425.0312,7369.0
2023-05-15 11:55:00,430.97,431.16,430.81,430.91,10215.0,424.8931,425.0805,424.7354,424.834,10215.0
2023-05-15 12:00:00,430.88,431.47,430.88,431.1,16299.0,424.8044,425.3861,424.8044,425.0213,16299.0
2023-05-15 12:05:00,431.1,431.48,431.06,431.39,6786.0,425.0213,425.3959,424.9819,425.3072,6786.0
2023-05-15 12:10:00,431.39,432.36,431.38,432.04,7135.0,425.3072,426.2635,425.2974,425.9481,7135.0
2023-05-15 12:15:00,432.23,432.25,431.91,432.01,7056.0,426.1354,426.1551,425.8199,425.9185,7056.0
2023-05-15 12:20:00,432.08,432.59,431.95,432.49,12534.0,425.9875,426.4903,425.8593,426.3917,12534.0
2023-05-15 12:25:00,432.4,433.0,432.26,432.86,23187.0,426.303,426.8945,426.1649,426.7565,23187.0
2023-05-15 12:30:00,432.94,433.13,432.78,432.84,2347.0,426.8354,427.0227,426.6776,426.7368,2347.0
2023-05-15 12:35:00,432.71,432.97,432.67,432.71,5221.0,426.6086,426.8649,426.5692,426.6086,5221.0
2023-05-15 12:40:00,432.91,432.91,432.43,432.68,13854.0,426.8058,426.8058,426.3326,426.579,13854.0
2023-05-15 12:45:00,432.71,432.89,432.47,432.48,6021.0,426.6086,426.7861,426.372,426.3818,6021.0
2023-05-15 12:50:00,432.62,432.62,431.81,431.81,4308.0,426.5199,426.5199,425.7213,425.7213,4308.0
2023-05-15 12:55:00,431.79,432.03,431.55,432.03,8032.0,425.7016,425.9382,425.465,425.9382,8032.0
2023-05-15 13:00:00,432.11,432.2,431.73,431.93,2774.0,426.0171,426.1058,425.6424,425.8396,2774.0
2023-05-15 13:05:00,432.08,432.16,431.66,431.88,9715.0,425.9875,426.0664,425.5734,425.7903,9715.0
2023-05-15 13:10:00,431.91,432.53,431.91,432.31,5496.0,425.8199,426.4311,425.8199,426.2142,5496.0
2023-05-15 13:15:00,432.45,432.84,432.22,432.59,6876.0,426.3523,426.7368,426.1255,426.4903,6876.0
2023-05-15 13:20:00,432.65,432.68,432.09,432.47,14403.0,426.5494,426.579,425.9973,426.372,14403.0
2023-05-15 13:25:00,432.39,432.47,431.77,431.77,7867.0,426.2931,426.372,425.6819,425.6819,7867.0
2023-05-15 13:30:00,431.93,432.0,431.81,431.89,1946.0,425.8396,425.9086,425.7213,425.8002,1946.0
2023-05-15 13:35:00,432.0,432.18,431.87,432.05,15901.0,425.9086,426.0861,425.7804,425.9579,15901.0
2023-05-15 13:40:00,432.08,432.5,432.07,432.25,11277.0,425.9875,426.4016,425.9776,426.1551,11277.0
2023-05-15 13:45:00,432.24,432.3,432.03,432.26,7193.0,426.1452,426.2044,425.9382,426.1649,7193.0
2023-05-15 13:50:00,432.22,432.56,432.15,432.56,4202.0,426.1255,426.4607,426.0565,426.4607,4202.0
2023-05-15 13:55:00,432.52,432.92,432.43,432.67,8689.0,426.4213,426.8156,426.3326,426.5692,8689.0
2023-05-15 14:00:00,432.76,432.95,432.71,432.94,11585.0,426.6579,426.8452,426.6086,426.8354,11585.0
2023-05-15 14:05:00,432.98,433.34,432.95,433.23,8944.0,426.8748,427.2297,426.8452,427.1213,8944.0
2023-05-15 14:10:00,433.23,433.79,433.21,433.74,10759.0,427.1213,427.6734,427.1016,427.6241,10759.0
2023-05-15 14:15:00,433.71,433.84,433.38,433.72,12642.0,427.5945,427.7227,427.2692,427.6044,12642.0
2023-05-15 14:20:00,433.81,434.17,433.72,433.85,10629.0,427.6931,428.048,427.6044,427.7325,10629.0
2023-05-15 14:25:00,433.93,434.12,433.83,433.88,11812.0,427.8114,427.9987,427.7128,427.7621,11812.0
2023-05-15 14:30:00,433.92,434.32,433.81,434.31,8159.0,427.8015,428.1959,427.6931,428.186,8159.0
2023-05-15 14:35:00,434.24,434.33,434.17,434.29,6217.0,428.117,428.2058,428.048,428.1663,6217.0
2023-05-15 14:40:00,434.31,434.55,434.3,434.41,14822.0,428.186,428.4227,428.1762,428.2846,14822.0
2023-05-15 14:45:00,434.42,434.51,434.33,434.44,6012.0,428.2945,428.3832,428.2058,428.3142,6012.0
2023-05-15 14:50:00,434.4,434.46,434.29,434.43,6776.0,428.2748,428.3339,428.1663,428.3044,6776.0
2023-05-15 14:55:00,434.46,434.85,434.38,434.83,23221.0,428.3339,428.7184,428.2551,428.6987,23221.0
2023-05-15 15:00:00,434.88,434.94,434.55,434.67,14964.0,428.748,428.8072,428.4227,428.541,14964.0
2023-05-15 15:05:00,434.74,434.84,434.49,434.65,21158.0,428.61,428.7086,428.3635,428.5212,21158.0
2023-05-15 15:10:00,434.65,434.75,434.53,434.74,15492.0,428.5212,428.6198,428.4029,428.61,15492.0
2023-05-15 15:15:00,434.68,434.68,434.4,434.45,4044.0,428.5508,428.5508,428.2748,428.3241,4044.0
2023-05-15 15:20:00,434.43,434.63,434.39,434.41,6481.0,428.3044,428.5015,428.2649,428.2846,6481.0
2023-05-15 15:25:00,434.44,434.58,434.41,434.58,9257.0,428.3142,428.4522,428.2846,428.4522,9257.0
2023-05-15 15:30:00,434.52,434.77,434.47,434.47,12788.0,428.3931,428.6396,428.3438,428.3438,12788.0
2023-05-15 15:35:00,434.43,434.66,434.29,434.5,11854.0,428.3044,428.5311,428.1663,428.3734,11854.0
2023-05-15 15:40:00,434.53,434.62,434.2,434.36,12381.0,428.4029,428.4917,428.0776,428.2353,12381.0
2023-05-15 15:45:00,434.38,434.39,434.05,434.06,17000.0,428.2551,428.2649,427.9297,427.9396,17000.0
2023-05-15 15:50:00,434.09,434.27,433.74,434.25,20027.0,427.9691,428.1466,427.6241,428.1269,20027.0
2023-05-15 15:55:00,434.25,434.6,434.06,434.6,66910.0,428.1269,428.472,427.9396,428.472,66910.0
2023-05-16 09:30:00,434.2,434.2,430.66,430.93,67122.0,428.0776,428.0776,424.5875,424.8537,67122.0
2023-05-16 09:35:00,431.08,433.45,431.08,433.08,25116.0,425.0016,427.3382,425.0016,426.9734,25116.0
2023-05-16 09:40:00,433.08,434.51,432.23,434.2,48103.0,426.9734,428.3832,426.1354,428.0776,48103.0
2023-05-16 09:45:00,434.02,434.11,433.53,434.0,26340.0,427.9001,427.9889,427.417,427.8804,26340.0
2023-05-16 09:50:00,433.91,433.91,432.65,433.4,34258.0,427.7917,427.7917,426.5494,427.2889,34258.0
2023-05-16 09:55:00,433.48,434.3,432.97,434.24,12109.0,427.3677,428.1762,426.8649,428.117,12109.0
2023-05-16 10:00:00,433.94,435.34,433.6,434.92,23396.0,427.8213,429.2015,427.4861,428.7874,23396.0
2023-05-16 10:05:00,435.03,436.23,435.01,435.01,42115.0,428.8959,430.079,428.8762,428.8762,42115.0
2023-05-16 10:10:00,435.02,435.11,434.24,434.38,13896.0,428.886,428.9748,428.117,428.2551,13896.0
2023-05-16 10:15:00,434.17,435.88,434.16,435.75,23522.0,428.048,429.7339,428.0382,429.6057,23522.0
2023-05-16 10:20:00,435.84,436.21,435.33,435.63,20147.0,429.6945,430.0593,429.1917,429.4874,20147.0
2023-05-16 10:25:00,435.42,436.48,435.33,436.33,15490.0,429.2804,430.3254,429.1917,430.1776,15490.0
2023-05-16 10:30:00,436.43,436.7,436.2,436.25,17093.0,430.2761,430.5423,430.0494,430.0987,17093.0
2023-05-16 10:35:00,436.35,436.93,435.72,435.74,18039.0,430.1973,430.7691,429.5762,429.5959,18039.0
2023-05-16 10:40:00,435.85,435.95,435.35,435.9,19314.0,429.7043,429.8029,429.2114,429.7536,19314.0
2023-05-16 10:45:00,435.85,435.95,435.6,435.88,8779.0,429.7043,429.8029,429.4579,429.7339,8779.0
2023-05-16 10:50:00,435.87,436.2,435.18,435.26,13911.0,429.724,430.0494,429.0438,429.1226,13911.0
2023-05-16 10:55:00,435.14,435.31,434.95,434.95,11023.0,429.0043,429.1719,428.817,428.817,11023.0
2023-05-16 11:00:00,434.92,434.92,434.49,434.63,19284.0,428.7874,428.7874,428.3635,428.5015,19284.0
2023-05-16 11:05:00,434.5,434.78,434.07,434.24,10130.0,428.3734,428.6494,427.9494,428.117,10130.0
2023-05-16 11:10:00,434.27,434.44,433.67,433.8,11987.0,428.1466,428.3142,427.5551,427.6832,11987.0
2023-05-16 11:15:00,433.97,434.51,433.77,434.49,8568.0,427.8508,428.3832,427.6537,428.3635,8568.0
2023-05-16 11:20:00,434.57,434.94,434.45,434.59,9742.0,428.4424,428.8072,428.3241,428.4621,9742.0
2023-05-16 11:25:00,434.66,434.74,434.41,434.57,6072.0,428.5311,428.61,428.2846,428.4424,6072.0
2023-05-16 11:30:00,434.65,434.83,434.38,434.79,4565.0,428.5212,428.6987,428.2551,428.6593,4565.0
2023-05-16 11:35:00,434.79,434.92,434.5,434.5,7921.0,428.6593,428.7874,428.3734,428.3734,7921.0
2023-05-16 11:40:00,434.49,434.95,434.45,434.8,9408.0,428.3635,428.817,428.3241,428.6691,9408.0
2023-05-16 11:45:00,434.76,435.19,434.43,434.44,11117.0,428.6297,429.0536,428.3044,428.3142,11117.0
2023-05-16 11:50:00,434.49,435.03,434.44,434.91,6363.0,428.3635,428.8959,428.3142,428.7776,6363.0
2023-05-16 11:55:00,434.97,435.09,434.84,435.02,6832.0,428.8367,428.955,428.7086,428.886,6832.0
2023-05-16 12:00:00,435.08,435.73,435.08,435.73,13639.0,428.9452,429.586,428.9452,429.586,13639.0
2023-05-16 12:05:00,435.61,435.92,435.61,435.89,5174.0,429.4677,429.7733,429.4677,429.7438,5174.0
2023-05-16 12:10:00,435.85,436.08,435.82,436.08,3998.0,429.7043,429.9311,429.6748,429.9311,3998.0
2023-05-16 12:15:00,436.01,436.5,436.0,436.5,17155.0,429.8621,430.3452,429.8522,430.3452,17155.0
2023-05-16 12:20:00,436.51,436.67,436.3,436.41,10392.0,430.355,430.5128,430.148,430.2564,10392.0
2023-05-16 12:25:00,436.5,436.91,436.5,436.91,8490.0,430.3452,430.7494,430.3452,430.7494,8490.0
2023-05-16 12:30:00,437.0,437.28,436.77,436.77,8836.0,430.8381,431.1142,430.6114,430.6114,8836.0
2023-05-16 12:35:00,436.71,436.79,436.56,436.7,5786.0,430.5522,430.6311,430.4043,430.5423,5786.0
2023-05-16 12:40:00,436.77,437.03,436.75,436.8,6063.0,430.6114,430.8677,430.5916,430.6409,6063.0
2023-05-16 12:45:00,436.81,436.81,436.48,436.65,8720.0,430.6508,430.6508,430.3254,430.493,8720.0
2023-05-16 12:50:00,436.61,436.68,436.43,436.43,6067.0,430.4536,430.5226,430.2761,430.2761,6067.0
2023-05-16 12:55:00,436.49,436.95,436.45,436.67,8929.0,430.3353,430.7888,430.2959,430.5128,8929.0
2023-05-16 13:00:00,436.76,436.81,436.57,436.57,3800.0,430.6015,430.6508,430.4142,430.4142,3800.0
2023-05-16 13:05:00,436.53,437.44,436.53,437.02,12814.0,430.3747,431.2719,430.3747,430.8578,12814.0
2023-05-16 13:10:00,437.15,437.33,437.06,437.06,8141.0,430.986,431.1635,430.8973,430.8973,8141.0
2023-05-16 13:15:00,437.07,437.5,437.06,437.17,7837.0,430.9071,431.3311,430.8973,431.0057,7837.0
2023-05-16 13:20:00,437.2,437.29,436.78,436.83,6533.0,431.0353,431.124,430.6212,430.6705,6533.0
2023-05-16 13:25:00,436.92,436.92,436.44,436.52,13740.0,430.7592,430.7592,430.286,430.3649,13740.0
2023-05-16 13:30:00,436.52,436.98,436.52,436.94,5197.0,430.3649,430.8184,430.3649,430.779,5197.0
2023-05-16 13:35:00,436.96,437.21,436.75,436.78,8080.0,430.7987,431.0452,430.5916,430.6212,8080.0
2023-05-16 13:40:00,436.75,436.78,436.47,436.73,7981.0,430.5916,430.6212,430.3156,430.5719,7981.0
2023-05-16 13:45:00,436.68,436.95,436.55,436.81,3100.0,430.5226,430.7888,430.3945,430.6508,3100.0
2023-05-16 13:50:00,436.76,436.96,436.68,436.94,6914.0,430.6015,430.7987,430.5226,430.779,6914.0
2023-05-16 13:55:00,437.03,437.2,436.9,437.16,5854.0,430.8677,431.0353,430.7395,430.9959,5854.0
2023-05-16 14:00:00,437.12,437.17,436.61,436.61,4921.0,430.9564,431.0057,430.4536,430.4536,4921.0
2023-05-16 14:05:00,436.64,437.05,436.63,437.03,6599.0,430.4832,430.8874,430.4733,430.8677,6599.0
2023-05-16 14:10:00,437.01,437.15,436.94,437.06,7795.0,430.848,430.986,430.779,430.8973,7795.0
2023-05-16 14:15:00,437.13,437.13,436.41,436.75,13394.0,430.9663,430.9663,430.2564,430.5916,13394.0
2023-05-16 14:20:00,436.79,436.97,436.6,436.83,8775.0,430.6311,430.8085,430.4438,430.6705,8775.0
2023-05-16 14:25:00,436.78,436.94,436.68,436.94,7174.0,430.6212,430.779,430.5226,430.779,7174.0
2023-05-16 14:30:00,436.91,437.06,436.75,437.05,5778.0,430.7494,430.8973,430.5916,430.8874,5778.0
2023-05-16 14:35:00,436.97,437.48,436.91,437.48,7465.0,430.8085,431.3113,430.7494,431.3113,7465.0
2023-05-16 14:40:00,437.48,437.48,437.26,437.37,11641.0,431.3113,431.3113,431.0944,431.2029,11641.0
2023-05-16 14:45:00,437.42,437.78,437.26,437.56,9956.0,431.2522,431.6071,431.0944,431.3902,9956.0
2023-05-16 14:50:00,437.61,437.73,437.54,437.56,7467.0,431.4395,431.5578,431.3705,431.3902,7467.0
2023-05-16 14:55:00,437.56,438.1,437.51,438.1,7655.0,431.3902,431.9226,431.3409,431.9226,7655.0
2023-05-16 15:00:00,438.1,438.17,437.82,438.15,12487.0,431.9226,431.9916,431.6466,431.9719,12487.0
2023-05-16 15:05:00,438.15,438.2,437.87,437.93,11989.0,431.9719,432.0212,431.6958,431.755,11989.0
2023-05-16 15:10:00,437.92,438.3,437.69,438.19,11670.0,431.7451,432.1198,431.5184,432.0113,11670.0
2023-05-16 15:15:00,438.3,438.47,438.26,438.36,7813.0,432.1198,432.2874,432.0803,432.1789,7813.0
2023-05-16 15:20:00,438.36,438.36,437.93,438.0,7772.0,432.1789,432.1789,431.755,431.824,7772.0
2023-05-16 15:25:00,438.05,438.05,437.7,437.85,11108.0,431.8733,431.8733,431.5282,431.6761,11108.0
2023-05-16 15:30:00,437.85,438.48,437.85,438.24,16307.0,431.6761,432.2972,431.6761,432.0606,16307.0
2023-05-16 15:35:00,438.21,438.21,437.34,437.49,20265.0,432.0311,432.0311,431.1733,431.3212,20265.0
2023-05-16 15:40:00,437.43,437.48,437.11,437.14,26375.0,431.262,431.3113,430.9466,430.9761,26375.0
2023-05-16 15:45:00,437.13,437.39,436.88,436.96,27628.0,430.9663,431.2226,430.7198,430.7987,27628.0
2023-05-16 15:50:00,436.92,436.96,436.22,436.85,57607.0,430.7592,430.7987,430.0691,430.6902,57607.0
2023-05-16 15:55:00,436.76,436.94,436.49,436.68,66769.0,430.6015,430.779,430.3353,430.5226,66769.0
2023-05-17 09:30:00,438.8,438.95,434.93,435.25,63475.0,432.6127,432.7606,428.7973,429.1128,63475.0
2023-05-17 09:35:00,435.29,435.83,433.5,433.5,26891.0,429.1522,429.6846,427.3875,427.3875,26891.0
2023-05-17 09:40:00,433.58,434.03,432.73,433.28,39965.0,427.4663,427.91,426.6283,427.1706,39965.0
2023-05-17 09:45:00,433.12,433.61,432.91,433.2,26787.0,427.0128,427.4959,426.8058,427.0917,26787.0
2023-05-17 09:50:00,433.25,435.5,432.9,435.25,26469.0,427.141,429.3593,426.7959,429.1128,26469.0
2023-05-17 09:55:00,435.29,435.74,434.65,434.96,25301.0,429.1522,429.5959,428.5212,428.8269,25301.0
2023-05-17 10:00:00,434.9,435.21,433.55,433.77,14620.0,428.7677,429.0734,427.4368,427.6537,14620.0
2023-05-17 10:05:00,433.6,434.87,433.32,434.17,12372.0,427.4861,428.7381,427.21,428.048,12372.0
2023-05-17 10:10:00,434.16,434.4,433.77,434.16,18321.0,428.0382,428.2748,427.6537,428.0382,18321.0
2023-05-17 10:15:00,434.12,434.27,433.63,433.88,22141.0,427.9987,428.1466,427.5156,427.7621,22141.0
2023-05-17 10:20:00,433.95,434.41,433.82,433.92,8532.0,427.8311,428.2846,427.703,427.8015,8532.0
2023-05-17 10:25:00,434.01,434.86,434.01,434.62,14607.0,427.8903,428.7283,427.8903,428.4917,14607.0
2023-05-17 10:30:00,434.66,434.87,434.41,434.49,15452.0,428.5311,428.7381,428.2846,428.3635,15452.0
2023-05-17 10:35:00,434.53,434.65,433.67,433.8,19003.0,428.4029,428.5212,427.5551,427.6832,19003.0
2023-05-17 10:40:00,433.83,434.61,433.71,434.54,12196.0,427.7128,428.4818,427.5945,428.4128,12196.0
2023-05-17 10:45:00,434.5,434.74,432.99,433.17,33464.0,428.3734,428.61,426.8847,427.0621,33464.0
2023-05-17 10:50:00,433.23,434.11,433.09,433.8,16048.0,427.1213,427.9889,426.9832,427.6832,16048.0
2023-05-17 10:55:00,433.96,434.4,433.6,433.66,25521.0,427.841,428.2748,427.4861,427.5452,25521.0
2023-05-17 11:00:00,433.49,433.76,433.32,433.66,19072.0,427.3776,427.6438,427.21,427.5452,19072.0
2023-05-17 11:05:00,433.66,433.69,433.4,433.61,10638.0,427.5452,427.5748,427.2889,427.4959,10638.0
2023-05-17 11:10:00,433.62,434.62,433.48,433.96,13343.0,427.5058,428.4917,427.3677,427.841,13343.0
2023-05-17 11:15:00,434.02,434.98,433.8,434.23,13718.0,427.9001,428.8466,427.6832,428.1072,13718.0
2023-05-17 11:20:00,434.37,434.58,433.34,433.67,35491.0,428.2452,428.4522,427.2297,427.5551,35491.0
2023-05-17 11:25:00,433.67,434.0,433.34,433.93,11578.0,427.5551,427.8804,427.2297,427.8114,11578.0
2023-05-17 11:30:00,434.0,434.16,433.5,433.88,14500.0,427.8804,428.0382,427.3875,427.7621,14500.0
2023-05-17 11:35:00,433.82,434.32,433.76,434.19,6285.0,427.703,428.1959,427.6438,428.0677,6285.0
2023-05-17 11:40:00,434.31,435.19,434.31,434.78,7259.0,428.186,429.0536,428.186,428.6494,7259.0
2023-05-17 11:45:00,434.79,435.02,434.33,434.48,9417.0,428.6593,428.886,428.2058,428.3536,9417.0
2023-05-17 11:50:00,434.43,434.94,434.3,434.94,8940.0,428.3044,428.8072,428.1762,428.8072,8940.0
2023-05-17 11:55:00,434.95,435.53,434.79,435.42,14732.0,428.817,429.3888,428.6593,429.2804,14732.0
2023-05-17 12:00:00,435.42,435.83,435.16,435.69,7394.0,429.2804,429.6846,429.0241,429.5466,7394.0
2023-05-17 12:05:00,435.73,436.09,435.71,435.96,8742.0,429.586,429.9409,429.5663,429.8128,8742.0
2023-05-17 12:10:00,435.89,436.5,435.89,436.03,10694.0,429.7438,430.3452,429.7438,429.8818,10694.0
2023-05-17 12:15:00,436.08,436.29,435.63,436.09,12136.0,429.9311,430.1381,429.4874,429.9409,12136.0
2023-05-17 12:20:00,435.98,436.27,435.75,436.27,6711.0,429.8325,430.1184,429.6057,430.1184,6711.0
2023-05-17 12:25:00,436.29,436.77,436.21,436.47,8855.0,430.1381,430.6114,430.0593,430.3156,8855.0
2023-05-17 12:30:00,436.36,436.54,436.1,436.17,5238.0,430.2071,430.3846,429.9508,430.0198,5238.0
2023-05-17 12:35:00,436.08,436.75,436.08,436.75,7260.0,429.9311,430.5916,429.9311,430.5916,7260.0
2023-05-17 12:40:00,436.72,437.14,436.68,436.76,7048.0,430.5621,430.9761,430.5226,430.6015,7048.0
2023-05-17 12:45:00,436.76,436.88,436.53,436.82,7071.0,430.6015,430.7198,430.3747,430.6607,7071.0
2023-05-17 12:50:00,436.98,436.98,436.58,436.85,5514.0,430.8184,430.8184,430.424,430.6902,5514.0
2023-05-17 12:55:00,436.93,436.98,436.28,436.32,10300.0,430.7691,430.8184,430.1283,430.1677,10300.0
2023-05-17 13:00:00,436.3,436.44,436.05,436.06,17754.0,430.148,430.286,429.9015,429.9114,17754.0
2023-05-17 13:05:00,436.02,437.05,436.02,437.04,4321.0,429.8719,430.8874,429.8719,430.8775,4321.0
2023-05-17 13:10:00,437.03,437.29,436.87,436.97,7706.0,430.8677,431.124,430.7099,430.8085,7706.0
2023-05-17 13:15:00,436.87,437.09,436.5,436.54,6067.0,430.7099,430.9268,430.3452,430.3846,6067.0
2023-05-17 13:20:00,436.64,437.26,436.59,437.14,7243.0,430.4832,431.0944,430.4339,430.9761,7243.0
2023-05-17 13:25:00,437.24,437.25,436.62,436.62,4156.0,431.0747,431.0846,430.4635,430.4635,4156.0
2023-05-17 13:30:00,436.93,437.08,436.68,436.87,4496.0,430.7691,430.917,430.5226,430.7099,4496.0
2023-05-17 13:35:00,436.85,436.98,436.62,436.9,4597.0,430.6902,430.8184,430.4635,430.7395,4597.0
2023-05-17 13:40:00,436.84,437.4,436.78,437.06,10251.0,430.6804,431.2325,430.6212,430.8973,10251.0
2023-05-17 13:45:00,437.05,437.36,436.87,437.16,4463.0,430.8874,431.193,430.7099,430.9959,4463.0
2023-05-17 13:50:00,437.28,437.29,436.95,437.25,10248.0,431.1142,431.124,430.7888,431.0846,10248.0
2023-05-17 13:55:00,437.21,437.56,437.15,437.47,11052.0,431.0452,431.3902,430.986,431.3015,11052.0
2023-05-17 14:00:00,437.45,437.66,437.24,437.24,11513.0,431.2818,431.4888,431.0747,431.0747,11513.0
2023-05-17 14:05:00,437.11,437.31,436.83,437.02,19637.0,430.9466,431.1437,430.6705,430.8578,19637.0
2023-05-17 14:10:00,437.04,437.04,436.8,436.8,8311.0,430.8775,430.8775,430.6409,430.6409,8311.0
2023-05-17 14:15:00,436.91,437.08,436.44,436.83,10533.0,430.7494,430.917,430.286,430.6705,10533.0
2023-05-17 14:20:00,436.66,436.94,436.59,436.93,8413.0,430.5029,430.779,430.4339,430.7691,8413.0
2023-05-17 14:25:00,436.95,437.01,436.21,436.3,6129.0,430.7888,430.848,430.0593,430.148,6129.0
2023-05-17 14:30:00,436.23,436.86,436.22,436.44,16337.0,430.079,430.7001,430.0691,430.286,16337.0
2023-05-17 14:35:00,436.44,436.5,436.32,436.4,6363.0,430.286,430.3452,430.1677,430.2466,6363.0
2023-05-17 14:40:00,436.45,436.68,436.4,436.47,16613.0,430.2959,430.5226,430.2466,430.3156,16613.0
2023-05-17 14:45:00,436.4,436.69,436.22,436.64,48627.0,430.2466,430.5325,430.0691,430.4832,48627.0
2023-05-17 14:50:00,436.65,436.65,436.46,436.53,4103.0,430.493,430.493,430.3057,430.3747,4103.0
2023-05-17 14:55:00,436.48,436.75,436.48,436.73,3049.0,430.3254,430.5916,430.3254,430.5719,3049.0
2023-05-17 15:00:00,436.84,436.96,436.77,436.89,8914.0,430.6804,430.7987,430.6114,430.7297,8914.0
2023-05-17 15:05:00,436.95,436.97,436.45,436.49,6731.0,430.7888,430.8085,430.2959,430.3353,6731.0
2023-05-17 15:10:00,436.53,436.62,436.37,436.38,8141.0,430.3747,430.4635,430.217,430.2269,8141.0
2023-05-17 15:15:00,436.39,436.79,436.34,436.52,5658.0,430.2367,430.6311,430.1874,430.3649,5658.0
2023-05-17 15:20:00,436.5,436.56,436.34,436.34,9828.0,430.3452,430.4043,430.1874,430.1874,9828.0
2023-05-17 15:25:00,436.3,436.75,436.25,436.69,11158.0,430.148,430.5916,430.0987,430.5325,11158.0
2023-05-17 15:30:00,436.77,437.0,436.39,436.71,10889.0,430.6114,430.8381,430.2367,430.5522,10889.0
2023-05-17 15:35:00,436.61,436.66,436.42,436.63,9769.0,430.4536,430.5029,430.2663,430.4733,9769.0
2023-05-17 15:40:00,436.58,436.95,436.46,436.91,12001.0,430.424,430.7888,430.3057,430.7494,12001.0
2023-05-17 15:45:00,436.85,437.09,436.84,436.95,28885.0,430.6902,430.9268,430.6804,430.7888,28885.0
2023-05-17 15:50:00,436.97,437.34,436.87,437.11,45365.0,430.8085,431.1733,430.7099,430.9466,45365.0
2023-05-17 15:55:00,437.11,437.5,436.99,437.48,71967.0,430.9466,431.3311,430.8283,431.3113,71967.0
2023-05-18 09:30:00,436.5,437.5,436.0,437.06,41491.0,430.3452,431.3311,429.8522,430.8973,41491.0
2023-05-18 09:35:00,436.9,437.45,434.39,435.37,26288.0,430.7395,431.2818,428.2649,429.2311,26288.0
2023-05-18 09:40:00,435.37,436.2,433.59,434.5,32910.0,429.2311,430.0494,427.4762,428.3734,32910.0
2023-05-18 09:45:00,434.16,436.75,433.73,436.72,33685.0,428.0382,430.5916,427.6142,430.5621,33685.0
2023-05-18 09:50:00,436.86,437.47,436.03,436.68,19589.0,430.7001,431.3015,429.8818,430.5226,19589.0
2023-05-18 09:55:00,436.74,437.1,435.81,435.81,8676.0,430.5818,430.9367,429.6649,429.6649,8676.0
2023-05-18 10:00:00,435.68,435.85,435.15,435.84,9532.0,429.5367,429.7043,429.0142,429.6945,9532.0
2023-05-18 10:05:00,435.62,436.48,435.55,435.99,9336.0,429.4776,430.3254,429.4086,429.8424,9336.0
2023-05-18 10:10:00,435.99,437.07,435.62,436.68,29754.0,429.8424,430.9071,429.4776,430.5226,29754.0
2023-05-18 10:15:00,436.55,436.55,436.04,436.2,10859.0,430.3945,430.3945,429.8916,430.0494,10859.0
2023-05-18 10:20:00,436.3,436.6,436.21,436.53,14657.0,430.148,430.4438,430.0593,430.3747,14657.0
2023-05-18 10:25:00,436.46,436.51,435.96,436.18,18175.0,430.3057,430.355,429.8128,430.0297,18175.0
2023-05-18 10:30:00,436.3,437.31,435.96,437.31,17592.0,430.148,431.1437,429.8128,431.1437,17592.0
2023-05-18 10:35:00,437.32,439.52,437.32,438.81,49125.0,431.1536,433.3226,431.1536,432.6226,49125.0
2023-05-18 10:40:00,438.74,438.76,436.49,436.85,12856.0,432.5536,432.5733,430.3353,430.6902,12856.0
2023-05-18 10:45:00,436.74,436.93,436.53,436.56,12067.0,430.5818,430.7691,430.3747,430.4043,12067.0
2023-05-18 10:50:00,436.62,436.7,435.9,436.32,15714.0,430.4635,430.5423,429.7536,430.1677,15714.0
2023-05-18 10:55:00,436.32,437.22,436.32,437.14,8658.0,430.1677,431.055,430.1677,430.9761,8658.0
2023-05-18 11:00:00,437.14,438.46,437.05,438.32,23184.0,430.9761,432.2775,430.8874,432.1395,23184.0
2023-05-18 11:05:00,438.22,438.22,437.34,437.87,10046.0,432.0409,432.0409,431.1733,431.6958,10046.0
2023-05-18 11:10:00,437.77,438.01,437.51,437.67,8746.0,431.5973,431.8339,431.3409,431.4987,8746.0
2023-05-18 11:15:00,437.71,438.01,437.05,437.05,14230.0,431.5381,431.8339,430.8874,430.8874,14230.0
2023-05-18 11:20:00,437.08,437.2,436.79,437.1,8637.0,430.917,431.0353,430.6311,430.9367,8637.0
2023-05-18 11:25:00,437.07,437.07,436.32,436.64,6855.0,430.9071,430.9071,430.1677,430.4832,6855.0
2023-05-18 11:30:00,436.64,436.76,436.43,436.65,4483.0,430.4832,430.6015,430.2761,430.493,4483.0
2023-05-18 11:35:00,436.53,437.0,436.3,436.87,8503.0,430.3747,430.8381,430.148,430.7099,8503.0
2023-05-18 11:40:00,436.8,437.22,436.16,436.5,19395.0,430.6409,431.055,430.01,430.3452,19395.0
2023-05-18 11:45:00,436.69,437.44,436.3,437.43,9808.0,430.5325,431.2719,430.148,431.262,9808.0
2023-05-18 11:50:00,437.33,437.76,437.18,437.6,4293.0,431.1635,431.5874,431.0156,431.4297,4293.0
2023-05-18 11:55:00,437.47,437.51,436.62,436.78,12801.0,431.3015,431.3409,430.4635,430.6212,12801.0
2023-05-18 12:00:00,436.81,437.08,436.71,437.0,6815.0,430.6508,430.917,430.5522,430.8381,6815.0
2023-05-18 12:05:00,437.03,437.03,436.44,436.53,4655.0,430.8677,430.8677,430.286,430.3747,4655.0
2023-05-18 12:10:00,436.53,436.53,435.99,435.99,3646.0,430.3747,430.3747,429.8424,429.8424,3646.0
2023-05-18 12:15:00,435.89,437.09,435.71,437.05,18385.0,429.7438,430.9268,429.5663,430.8874,18385.0
2023-05-18 12:20:00,437.01,437.52,436.94,437.48,10409.0,430.848,431.3508,430.779,431.3113,10409.0
2023-05-18 12:25:00,437.4,437.4,436.95,436.96,4249.0,431.2325,431.2325,430.7888,430.7987,4249.0
2023-05-18 12:30:00,436.94,437.22,436.77,437.1,12192.0,430.779,431.055,430.6114,430.9367,12192.0
2023-05-18 12:35:00,437.17,437.22,436.5,436.5,6796.0,431.0057,431.055,430.3452,430.3452,6796.0
2023-05-18 12:40:00,436.52,436.52,435.88,436.01,5932.0,430.3649,430.3649,429.7339,429.8621,5932.0
2023-05-18 12:45:00,436.0,436.04,435.8,435.8,3961.0,429.8522,429.8916,429.655,429.655,3961.0
2023-05-18 12:50:00,435.73,435.73,435.18,435.26,6388.0,429.586,429.586,429.0438,429.1226,6388.0
2023-05-18 12:55:00,435.21,435.88,435.12,435.62,8584.0,429.0734,429.7339,428.9846,429.4776,8584.0
2023-05-18 13:00:00,435.67,435.95,435.46,435.55,7215.0,429.5269,429.8029,429.3198,429.4086,7215.0
2023-05-18 13:05:00,435.63,435.77,435.45,435.56,4664.0,429.4874,429.6255,429.31,429.4184,4664.0
2023-05-18 13:10:00,435.51,435.54,435.23,435.54,5090.0,429.3691,429.3987,429.0931,429.3987,5090.0
2023-05-18 13:15:00,435.54,436.2,435.4,436.1,7589.0,429.3987,430.0494,429.2607,429.9508,7589.0
2023-05-18 13:20:00,436.12,436.64,436.11,436.37,6247.0,429.9705,430.4832,429.9607,430.217,6247.0
2023-05-18 13:25:00,436.48,436.48,435.77,435.77,7121.0,430.3254,430.3254,429.6255,429.6255,7121.0
2023-05-18 13:30:00,435.75,435.87,435.59,435.59,3385.0,429.6057,429.724,429.448,429.448,3385.0
2023-05-18 13:35:00,435.56,435.77,435.14,435.29,6577.0,429.4184,429.6255,429.0043,429.1522,6577.0
2023-05-18 13:40:00,435.14,435.41,435.14,435.14,3279.0,429.0043,429.2705,429.0043,429.0043,3279.0
2023-05-18 13:45:00,435.12,435.3,434.84,435.25,7821.0,428.9846,429.1621,428.7086,429.1128,7821.0
2023-05-18 13:50:00,435.28,435.41,435.1,435.4,6039.0,429.1424,429.2705,428.9649,429.2607,6039.0
2023-05-18 13:55:00,435.35,435.43,434.91,435.07,6070.0,429.2114,429.2903,428.7776,428.9353,6070.0
2023-05-18 14:00:00,435.0,435.45,434.82,434.84,8723.0,428.8663,429.31,428.6889,428.7086,8723.0
2023-05-18 14:05:00,434.83,435.09,434.71,435.04,5088.0,428.6987,428.955,428.5804,428.9057,5088.0
2023-05-18 14:10:00,435.03,435.03,434.55,434.74,9281.0,428.8959,428.8959,428.4227,428.61,9281.0
2023-05-18 14:15:00,434.74,435.2,434.73,435.19,10868.0,428.61,429.0635,428.6001,429.0536,10868.0
2023-05-18 14:20:00,435.16,435.22,435.03,435.03,3993.0,429.0241,429.0832,428.8959,428.8959,3993.0
2023-05-18 14:25:00,435.11,435.46,435.06,435.4,5686.0,428.9748,429.3198,428.9255,429.2607,5686.0
2023-05-18 14:30:00,435.41,435.85,435.4,435.68,8003.0,429.2705,429.7043,429.2607,429.5367,8003.0
2023-05-18 14:35:00,435.69,435.98,435.61,435.93,8431.0,429.5466,429.8325,429.4677,429.7832,8431.0
2023-05-18 14:40:00,435.88,435.97,435.47,435.58,11407.0,429.7339,429.8226,429.3297,429.4381,11407.0
2023-05-18 14:45:00,435.53,435.74,435.49,435.6,4858.0,429.3888,429.5959,429.3494,429.4579,4858.0
2023-05-18 14:50:00,435.6,435.82,435.47,435.65,7378.0,429.4579,429.6748,429.3297,429.5071,7378.0
2023-05-18 14:55:00,435.75,436.14,435.72,436.0,9477.0,429.6057,429.9902,429.5762,429.8522,9477.0
2023-05-18 15:00:00,436.04,436.31,435.83,436.08,10120.0,429.8916,430.1578,429.6846,429.9311,10120.0
2023-05-18 15:05:00,436.07,436.5,436.06,436.28,8636.0,429.9212,430.3452,429.9114,430.1283,8636.0
2023-05-18 15:10:00,436.3,436.59,436.3,436.58,5638.0,430.148,430.4339,430.148,430.424,5638.0
2023-05-18 15:15:00,436.65,436.98,436.52,436.95,9287.0,430.493,430.8184,430.3649,430.7888,9287.0
2023-05-18 15:20:00,437.04,437.4,436.84,436.86,12928.0,430.8775,431.2325,430.6804,430.7001,12928.0
2023-05-18 15:25:00,436.85,437.68,436.77,437.61,6283.0,430.6902,431.5085,430.6114,431.4395,6283.0
2023-05-18 15:30:00,437.66,437.76,437.28,437.62,15716.0,431.4888,431.5874,431.1142,431.4494,15716.0
2023-05-18 15:35:00,437.6,437.67,436.94,436.99,12210.0,431.4297,431.4987,430.779,430.8283,12210.0
2023-05-18 15:40:00,436.98,437.72,436.91,437.64,30100.0,430.8184,431.548,430.7494,431.4691,30100.0
2023-05-18 15:45:00,437.64,437.9,437.56,437.84,29911.0,431.4691,431.7254,431.3902,431.6663,29911.0
2023-05-18 15:50:00,437.89,438.43,437.84,438.24,56456.0,431.7156,432.2479,431.6663,432.0606,56456.0
2023-05-18 15:55:00,438.23,438.38,437.77,437.89,89616.0,432.0508,432.1987,431.5973,431.7156,89616.0
2023-05-19 09:30:00,439.0,441.8,439.0,441.37,141656.0,432.8099,435.5704,432.8099,435.1465,141656.0
2023-05-19 09:35:00,441.36,442.47,441.3,442.29,49806.0,435.1366,436.231,435.0775,436.0535,49806.0
2023-05-19 09:40:00,442.29,444.67,442.17,444.67,42484.0,436.0535,438.4,435.9352,438.4,42484.0
2023-05-19 09:45:00,444.66,447.19,444.51,446.87,88928.0,438.3901,440.8844,438.2422,440.5689,88928.0
2023-05-19 09:50:00,446.74,447.51,446.19,446.96,65662.0,440.4408,441.1999,439.8985,440.6577,65662.0
2023-05-19 09:55:00,446.96,447.0,444.52,445.14,58864.0,440.6577,440.6971,438.2521,438.8633,58864.0
2023-05-19 10:00:00,445.47,445.5,444.26,444.26,29630.0,439.1887,439.2183,437.9957,437.9957,29630.0
2023-05-19 10:05:00,444.02,444.73,443.84,444.73,36258.0,437.7591,438.4591,437.5817,438.4591,36258.0
2023-05-19 10:10:00,444.59,444.59,443.39,443.39,23173.0,438.3211,438.3211,437.138,437.138,23173.0
2023-05-19 10:15:00,443.41,443.68,442.13,443.14,74828.0,437.1577,437.4239,435.8958,436.8915,74828.0
2023-05-19 10:20:00,443.01,443.34,442.97,443.3,7844.0,436.7634,437.0887,436.7239,437.0493,7844.0
2023-05-19 10:25:00,443.32,444.26,443.32,444.09,18473.0,437.069,437.9957,437.069,437.8281,18473.0
2023-05-19 10:30:00,444.12,444.12,443.12,443.74,15057.0,437.8577,437.8577,436.8718,437.4831,15057.0
2023-05-19 10:35:00,443.6,443.6,442.42,442.45,22795.0,437.345,437.345,436.1817,436.2113,22795.0
2023-05-19 10:40:00,442.45,442.54,441.82,441.94,17855.0,436.2113,436.3,435.5901,435.7085,17855.0
2023-05-19 10:45:00,441.84,442.59,441.65,441.74,15117.0,435.6099,436.3493,435.4225,435.5113,15117.0
2023-05-19 10:50:00,441.78,443.02,441.77,442.6,17123.0,435.5507,436.7732,435.5409,436.3592,17123.0
2023-05-19 10:55:00,442.68,442.69,442.2,442.32,9158.0,436.438,436.4479,435.9648,436.0831,9158.0
2023-05-19 11:00:00,442.38,442.77,442.28,442.28,12518.0,436.1423,436.5268,436.0437,436.0437,12518.0
2023-05-19 11:05:00,442.46,443.35,442.46,442.92,12405.0,436.2211,437.0986,436.2211,436.6746,12405.0
2023-05-19 11:10:00,442.8,443.67,442.78,443.51,15977.0,436.5563,437.4141,436.5366,437.2563,15977.0
2023-05-19 11:15:00,443.39,443.39,442.5,442.73,27975.0,437.138,437.138,436.2606,436.4873,27975.0
2023-05-19 11:20:00,442.9,443.79,442.89,443.02,14292.0,436.6549,437.5324,436.6451,436.7732,14292.0
2023-05-19 11:25:00,443.05,443.4,442.06,442.06,21131.0,436.8028,437.1479,435.8268,435.8268,21131.0
2023-05-19 11:30:00,442.17,442.17,441.21,441.68,13433.0,435.9352,435.9352,434.9887,435.4521,13433.0
2023-05-19 11:35:00,441.67,442.0,441.36,441.72,26899.0,435.4423,435.7676,435.1366,435.4916,26899.0
2023-05-19 11:40:00,441.85,442.23,441.75,441.99,9520.0,435.6197,435.9944,435.5211,435.7578,9520.0
2023-05-19 11:45:00,442.1,442.94,442.1,442.49,8716.0,435.8662,436.6944,435.8662,436.2507,8716.0
2023-05-19 11:50:00,442.48,442.61,442.4,442.4,11186.0,436.2408,436.369,436.162,436.162,11186.0
2023-05-19 11:55:00,442.4,442.75,442.26,442.68,10396.0,436.162,436.507,436.0239,436.438,10396.0
2023-05-19 12:00:00,442.66,442.98,442.59,442.74,6949.0,436.4183,436.7338,436.3493,436.4972,6949.0
2023-05-19 12:05:00,442.79,442.82,442.28,442.31,8574.0,436.5465,436.576,436.0437,436.0732,8574.0
2023-05-19 12:10:00,442.35,442.36,441.97,442.01,9339.0,436.1127,436.1225,435.738,435.7775,9339.0
2023-05-19 12:15:00,442.04,442.08,441.48,441.48,10085.0,435.807,435.8465,435.2549,435.2549,10085.0
2023-05-19 12:20:00,441.58,442.0,441.58,441.85,7207.0,435.3535,435.7676,435.3535,435.6197,7207.0
2023-05-19 12:25:00,441.92,442.02,441.53,441.77,7921.0,435.6887,435.7873,435.3042,435.5409,7921.0
2023-05-19 12:30:00,441.49,441.55,441.29,441.41,5661.0,435.2648,435.324,435.0676,435.1859,5661.0
2023-05-19 12:35:00,441.36,441.84,441.33,441.82,4285.0,435.1366,435.6099,435.1071,435.5901,4285.0
2023-05-19 12:40:00,441.66,441.84,441.66,441.8,4332.0,435.4324,435.6099,435.4324,435.5704,4332.0
2023-05-19 12:45:00,441.8,442.03,441.65,441.95,15889.0,435.5704,435.7972,435.4225,435.7183,15889.0
2023-05-19 12:50:00,441.96,442.07,441.69,441.86,15732.0,435.7282,435.8366,435.462,435.6296,15732.0
2023-05-19 12:55:00,441.8,441.85,441.6,441.63,4247.0,435.5704,435.6197,435.3733,435.4028,4247.0
2023-05-19 13:00:00,441.56,442.0,441.56,442.0,9520.0,435.3338,435.7676,435.3338,435.7676,9520.0
2023-05-19 13:05:00,441.93,442.0,441.63,441.88,14918.0,435.6986,435.7676,435.4028,435.6493,14918.0
2023-05-19 13:10:00,441.82,441.86,441.64,441.85,4022.0,435.5901,435.6296,435.4127,435.6197,4022.0
2023-05-19 13:15:00,441.72,441.73,441.56,441.7,3747.0,435.4916,435.5014,435.3338,435.4718,3747.0
2023-05-19 13:20:00,441.56,441.57,441.41,441.43,2739.0,435.3338,435.3437,435.1859,435.2056,2739.0
2023-05-19 13:25:00,441.49,441.49,440.94,441.16,8138.0,435.2648,435.2648,434.7226,434.9395,8138.0
2023-05-19 13:30:00,441.11,441.18,440.89,441.07,7351.0,434.8902,434.9592,434.6733,434.8507,7351.0
2023-05-19 13:35:00,441.0,441.64,440.97,441.64,4523.0,434.7817,435.4127,434.7521,435.4127,4523.0
2023-05-19 13:40:00,441.55,441.64,441.39,441.41,4817.0,435.324,435.4127,435.1662,435.1859,4817.0
2023-05-19 13:45:00,441.45,441.51,440.96,441.18,11810.0,435.2254,435.2845,434.7423,434.9592,11810.0
2023-05-19 13:50:00,441.18,441.18,440.68,440.78,4822.0,434.9592,434.9592,434.4662,434.5648,4822.0
2023-05-19 13:55:00,440.82,440.96,440.71,440.79,1798.0,434.6042,434.7423,434.4958,434.5747,1798.0
2023-05-19 14:00:00,440.8,440.9,440.69,440.82,4403.0,434.5845,434.6831,434.4761,434.6042,4403.0
2023-05-19 14:05:00,440.85,441.22,440.85,441.17,2488.0,434.6338,434.9986,434.6338,434.9493,2488.0
2023-05-19 14:10:00,441.17,441.38,441.08,441.08,4810.0,434.9493,435.1564,434.8606,434.8606,4810.0
2023-05-19 14:15:00,441.08,441.35,440.88,441.3,17915.0,434.8606,435.1268,434.6634,435.0775,17915.0
2023-05-19 14:20:00,441.28,441.47,441.23,441.23,8639.0,435.0578,435.2451,435.0085,435.0085,8639.0
2023-05-19 14:25:00,441.24,441.35,441.18,441.29,2887.0,435.0183,435.1268,434.9592,435.0676,2887.0
2023-05-19 14:30:00,441.19,441.46,441.18,441.46,4208.0,434.969,435.2352,434.9592,435.2352,4208.0
2023-05-19 14:35:00,441.41,441.41,441.0,441.24,8667.0,435.1859,435.1859,434.7817,435.0183,8667.0
2023-05-19 14:40:00,441.16,441.33,441.15,441.26,7609.0,434.9395,435.1071,434.9296,435.038,7609.0
2023-05-19 14:45:00,441.23,441.31,441.12,441.21,5457.0,435.0085,435.0873,434.9,434.9887,5457.0
2023-05-19 14:50:00,441.27,441.84,441.22,441.71,11848.0,435.0479,435.6099,434.9986,435.4817,11848.0
2023-05-19 14:55:00,441.75,442.0,441.74,441.86,13873.0,435.5211,435.7676,435.5113,435.6296,13873.0
2023-05-19 15:00:00,441.83,441.85,441.4,441.68,7819.0,435.6,435.6197,435.1761,435.4521,7819.0
2023-05-19 15:05:00,441.68,441.73,441.46,441.69,7600.0,435.4521,435.5014,435.2352,435.462,7600.0
2023-05-19 15:10:00,441.72,442.0,441.71,441.84,14442.0,435.4916,435.7676,435.4817,435.6099,14442.0
2023-05-19 15:15:00,441.75,441.77,441.51,441.57,7261.0,435.5211,435.5409,435.2845,435.3437,7261.0
2023-05-19 15:20:00,441.6,441.77,441.42,441.77,4415.0,435.3733,435.5409,435.1958,435.5409,4415.0
2023-05-19 15:25:00,441.66,441.84,441.45,441.45,9248.0,435.4324,435.6099,435.2254,435.2254,9248.0
2023-05-19 15:30:00,441.55,441.85,441.39,441.71,13780.0,435.324,435.6197,435.1662,435.4817,13780.0
2023-05-19 15:35:00,441.6,441.93,441.55,441.72,19338.0,435.3733,435.6986,435.324,435.4916,19338.0
2023-05-19 15:40:00,441.75,442.0,441.7,442.0,23095.0,435.5211,435.7676,435.4718,435.7676,23095.0
2023-05-19 15:45:00,441.99,442.46,441.85,442.46,44345.0,435.7578,436.2211,435.6197,436.2211,44345.0
2023-05-19 15:50:00,442.27,442.47,442.0,442.42,82741.0,436.0338,436.231,435.7676,436.1817,82741.0
2023-05-19 15:55:00,442.49,442.79,442.0,442.19,115798.0,436.2507,436.5465,435.7676,435.9549,115798.0
2023-05-22 09:30:00,444.31,452.92,444.0,452.32,131642.0,438.045,446.5336,437.7394,445.9421,131642.0
2023-05-22 09:35:00,453.0,454.95,449.46,451.4,126628.0,446.6125,448.535,443.1224,445.0351,126628.0
2023-05-22 09:40:00,451.42,452.0,450.27,450.39,79425.0,445.0548,445.6266,443.921,444.0393,79425.0
2023-05-22 09:45:00,450.47,450.73,447.53,447.78,72786.0,444.1182,444.3745,441.2196,441.4661,72786.0
2023-05-22 09:50:00,447.53,447.53,445.53,446.31,50564.0,441.2196,441.2196,439.2478,440.0168,50564.0
2023-05-22 09:55:00,446.61,446.61,444.18,444.76,31453.0,440.3126,440.3126,437.9169,438.4887,31453.0
2023-05-22 10:00:00,444.67,446.58,444.01,446.24,65225.0,438.4,440.283,437.7493,439.9478,65225.0
2023-05-22 10:05:00,446.08,446.8,445.4,445.54,38461.0,439.7901,440.4999,439.1197,439.2577,38461.0
2023-05-22 10:10:00,445.61,447.0,445.61,446.88,20671.0,439.3267,440.6971,439.3267,440.5788,20671.0
2023-05-22 10:15:00,446.77,446.77,444.84,445.41,22483.0,440.4704,440.4704,438.5676,439.1295,22483.0
2023-05-22 10:20:00,445.59,446.84,445.29,446.52,32221.0,439.307,440.5394,439.0112,440.2239,32221.0
2023-05-22 10:25:00,446.58,446.58,445.69,446.06,14235.0,440.283,440.283,439.4056,439.7704,14235.0
2023-05-22 10:30:00,446.17,446.39,445.61,445.62,20123.0,439.8788,440.0957,439.3267,439.3366,20123.0
2023-05-22 10:35:00,445.62,446.13,445.36,445.83,27127.0,439.3366,439.8394,439.0802,439.5436,27127.0
2023-05-22 10:40:00,445.84,446.01,445.39,445.47,13532.0,439.5535,439.7211,439.1098,439.1887,13532.0
2023-05-22 10:45:00,445.38,445.82,444.8,445.73,19067.0,439.1,439.5337,438.5281,439.445,19067.0
2023-05-22 10:50:00,445.73,446.02,445.32,446.01,26180.0,439.445,439.7309,439.0408,439.7211,26180.0
2023-05-22 10:55:00,445.99,446.21,443.46,444.4,49957.0,439.7013,439.9182,437.207,438.1338,49957.0
2023-05-22 11:00:00,444.59,444.64,443.19,443.29,33522.0,438.3211,438.3704,436.9408,437.0394,33522.0
2023-05-22 11:05:00,443.27,443.6,442.1,443.28,104594.0,437.0197,437.345,435.8662,437.0296,104594.0
2023-05-22 11:10:00,443.24,444.58,443.21,443.7,94588.0,436.9901,438.3112,436.9605,437.4436,94588.0
2023-05-22 11:15:00,443.69,444.0,438.41,443.48,197212.0,437.4338,437.7394,432.2282,437.2267,197212.0
2023-05-22 11:20:00,443.69,443.76,441.11,442.03,36021.0,437.4338,437.5028,434.8902,435.7972,36021.0
2023-05-22 11:25:00,442.06,443.19,441.8,442.38,24799.0,435.8268,436.9408,435.5704,436.1423,24799.0
2023-05-22 11:30:00,442.04,442.52,441.03,442.15,39437.0,435.807,436.2803,434.8113,435.9155,39437.0
2023-05-22 11:35:00,442.37,442.78,440.78,440.81,36079.0,436.1324,436.5366,434.5648,434.5944,36079.0
2023-05-22 11:40:00,440.85,441.5,439.63,439.95,31592.0,434.6338,435.2747,433.431,433.7465,31592.0
2023-05-22 11:45:00,439.79,439.9,438.0,438.4,59544.0,433.5888,433.6972,431.824,432.2184,59544.0
2023-05-22 11:50:00,438.4,438.67,437.12,438.59,54901.0,432.2184,432.4846,430.9564,432.4057,54901.0
2023-05-22 11:55:00,439.06,439.95,437.84,438.31,31945.0,432.8691,433.7465,431.6663,432.1296,31945.0
2023-05-22 12:00:00,438.41,438.42,437.94,438.15,20283.0,432.2282,432.2381,431.7649,431.9719,20283.0
2023-05-22 12:05:00,438.13,438.32,437.85,437.9,17715.0,431.9522,432.1395,431.6761,431.7254,17715.0
2023-05-22 12:10:00,437.86,438.0,436.56,436.95,37294.0,431.686,431.824,430.4043,430.7888,37294.0
2023-05-22 12:15:00,436.89,437.37,436.79,436.91,19512.0,430.7297,431.2029,430.6311,430.7494,19512.0
2023-05-22 12:20:00,436.9,437.91,436.78,437.73,24018.0,430.7395,431.7353,430.6212,431.5578,24018.0
2023-05-22 12:25:00,437.83,439.15,436.55,438.36,16195.0,431.6564,432.9578,430.3945,432.1789,16195.0
2023-05-22 12:30:00,438.57,438.57,437.37,437.83,13321.0,432.386,432.386,431.2029,431.6564,13321.0
2023-05-22 12:35:00,437.74,438.03,437.0,437.25,11994.0,431.5677,431.8536,430.8381,431.0846,11994.0
2023-05-22 12:40:00,437.21,437.48,436.73,436.73,7921.0,431.0452,431.3113,430.5719,430.5719,7921.0
2023-05-22 12:45:00,436.8,437.18,436.57,436.69,15248.0,430.6409,431.0156,430.4142,430.5325,15248.0
2023-05-22 12:50:00,436.69,437.1,436.57,436.57,10551.0,430.5325,430.9367,430.4142,430.4142,10551.0
2023-05-22 12:55:00,436.69,436.74,436.12,436.12,17545.0,430.5325,430.5818,429.9705,429.9705,17545.0
2023-05-22 13:00:00,436.13,436.26,435.52,435.94,17057.0,429.9804,430.1085,429.379,429.7931,17057.0
2023-05-22 13:05:00,436.0,436.51,435.65,435.72,21504.0,429.8522,430.355,429.5071,429.5762,21504.0
2023-05-22 13:10:00,436.04,437.19,435.96,436.99,18297.0,429.8916,431.0254,429.8128,430.8283,18297.0
2023-05-22 13:15:00,436.69,436.69,435.87,436.66,12741.0,430.5325,430.5325,429.724,430.5029,12741.0
2023-05-22 13:20:00,436.55,437.26,436.39,437.06,9736.0,430.3945,431.0944,430.2367,430.8973,9736.0
2023-05-22 13:25:00,436.9,437.36,436.4,436.53,21660.0,430.7395,431.193,430.2466,430.3747,21660.0
2023-05-22 13:30:00,436.59,436.79,436.05,436.6,14016.0,430.4339,430.6311,429.9015,430.4438,14016.0
2023-05-22 13:35:00,436.47,436.69,436.14,436.57,12754.0,430.3156,430.5325,429.9902,430.4142,12754.0
2023-05-22 13:40:00,436.56,437.2,436.54,437.07,6398.0,430.4043,431.0353,430.3846,430.9071,6398.0
2023-05-22 13:45:00,437.08,437.09,436.35,436.56,9776.0,430.917,430.9268,430.1973,430.4043,9776.0
2023-05-22 13:50:00,436.52,436.52,436.1,436.17,8652.0,430.3649,430.3649,429.9508,430.0198,8652.0
2023-05-22 13:55:00,436.14,436.17,435.3,435.31,27684.0,429.9902,430.0198,429.1621,429.1719,27684.0
2023-05-22 14:00:00,435.31,436.03,435.14,435.84,17142.0,429.1719,429.8818,429.0043,429.6945,17142.0
2023-05-22 14:05:00,435.96,436.34,435.66,435.89,12294.0,429.8128,430.1874,429.517,429.7438,12294.0
2023-05-22 14:10:00,435.82,436.56,435.82,436.43,6814.0,429.6748,430.4043,429.6748,430.2761,6814.0
2023-05-22 14:15:00,436.35,436.58,436.26,436.31,13081.0,430.1973,430.424,430.1085,430.1578,13081.0
2023-05-22 14:20:00,436.39,436.41,436.11,436.11,7912.0,430.2367,430.2564,429.9607,429.9607,7912.0
2023-05-22 14:25:00,436.14,437.22,436.02,437.17,17355.0,429.9902,431.055,429.8719,431.0057,17355.0
2023-05-22 14:30:00,437.12,437.48,436.97,437.09,22000.0,430.9564,431.3113,430.8085,430.9268,22000.0
2023-05-22 14:35:00,437.1,437.1,436.67,436.81,6553.0,430.9367,430.9367,430.5128,430.6508,6553.0
2023-05-22 14:40:00,436.87,436.92,436.17,436.25,19656.0,430.7099,430.7592,430.0198,430.0987,19656.0
2023-05-22 14:45:00,436.3,436.3,435.2,435.46,16877.0,430.148,430.148,429.0635,429.3198,16877.0
2023-05-22 14:50:00,435.5,435.6,434.75,435.01,27842.0,429.3593,429.4579,428.6198,428.8762,27842.0
2023-05-22 14:55:00,435.03,435.65,434.55,435.46,33234.0,428.8959,429.5071,428.4227,429.3198,33234.0
2023-05-22 15:00:00,435.41,435.6,434.95,434.95,13248.0,429.2705,429.4579,428.817,428.817,13248.0
2023-05-22 15:05:00,434.94,434.94,433.85,434.05,20980.0,428.8072,428.8072,427.7325,427.9297,20980.0
2023-05-22 15:10:00,434.02,434.14,433.75,433.8,14373.0,427.9001,428.0184,427.6339,427.6832,14373.0
2023-05-22 15:15:00,433.8,433.88,433.5,433.72,30830.0,427.6832,427.7621,427.3875,427.6044,30830.0
2023-05-22 15:20:00,433.76,434.05,433.59,433.77,26911.0,427.6438,427.9297,427.4762,427.6537,26911.0
2023-05-22 15:25:00,433.75,433.83,433.34,433.45,22918.0,427.6339,427.7128,427.2297,427.3382,22918.0
2023-05-22 15:30:00,433.42,433.88,432.99,433.58,50902.0,427.3086,427.7621,426.8847,427.4663,50902.0
2023-05-22 15:35:00,433.65,434.19,433.5,434.08,18539.0,427.5353,428.0677,427.3875,427.9593,18539.0
2023-05-22 15:40:00,434.2,434.2,433.36,433.49,23782.0,428.0776,428.0776,427.2494,427.3776,23782.0
2023-05-22 15:45:00,433.56,434.0,433.35,433.4,46890.0,427.4466,427.8804,427.2396,427.2889,46890.0
2023-05-22 15:50:00,433.29,433.71,432.39,433.5,62820.0,427.1804,427.5945,426.2931,427.3875,62820.0
2023-05-22 15:55:00,433.55,434.01,433.36,434.01,70349.0,427.4368,427.8903,427.2494,427.8903,70349.0
2023-05-23 09:30:00,432.92,432.92,426.34,430.29,249102.0,426.8156,426.8156,420.3284,424.2227,249102.0
2023-05-23 09:35:00,430.31,435.5,430.0,432.91,91589.0,424.2424,429.3593,423.9368,426.8058,91589.0
2023-05-23 09:40:00,433.22,435.89,432.64,434.56,33151.0,427.1114,429.7438,426.5396,428.4325,33151.0
2023-05-23 09:45:00,434.5,434.88,432.92,433.87,48984.0,428.3734,428.748,426.8156,427.7522,48984.0
2023-05-23 09:50:00,433.75,433.75,430.08,431.56,45140.0,427.6339,427.6339,424.0157,425.4748,45140.0
2023-05-23 09:55:00,431.55,431.55,428.82,429.67,49496.0,425.465,425.465,422.7735,423.6115,49496.0
2023-05-23 10:00:00,430.0,430.13,428.69,429.04,37932.0,423.9368,424.065,422.6453,422.9904,37932.0
2023-05-23 10:05:00,429.07,429.57,428.01,428.59,33352.0,423.0199,423.5129,421.9749,422.5467,33352.0
2023-05-23 10:10:00,428.82,429.94,428.44,428.91,33310.0,422.7735,423.8777,422.3988,422.8622,33310.0
2023-05-23 10:15:00,428.83,428.94,427.5,428.5,39840.0,422.7833,422.8918,421.4721,422.458,39840.0
2023-05-23 10:20:00,428.74,428.74,427.41,427.54,18680.0,422.6946,422.6946,421.3833,421.5115,18680.0
2023-05-23 10:25:00,427.47,428.34,427.22,427.45,27450.0,421.4425,422.3002,421.196,421.4228,27450.0
2023-05-23 10:30:00,427.59,428.11,427.26,427.39,30922.0,421.5608,422.0735,421.2355,421.3636,30922.0
2023-05-23 10:35:00,427.48,427.7,426.85,427.14,23273.0,421.4523,421.6692,420.8312,421.1171,23273.0
2023-05-23 10:40:00,427.18,427.67,426.5,427.63,39518.0,421.1566,421.6397,420.4862,421.6002,39518.0
2023-05-23 10:45:00,427.56,427.74,426.34,426.79,37260.0,421.5312,421.7087,420.3284,420.7721,37260.0
2023-05-23 10:50:00,426.74,427.97,426.54,427.97,21804.0,420.7228,421.9354,420.5256,421.9354,21804.0
2023-05-23 10:55:00,427.88,427.92,426.57,426.57,23896.0,421.8467,421.8861,420.5552,420.5552,23896.0
2023-05-23 11:00:00,426.62,427.01,425.63,426.09,37894.0,420.6045,420.989,419.6284,420.0819,37894.0
2023-05-23 11:05:00,426.09,426.9,425.87,426.56,21585.0,420.0819,420.8805,419.8651,420.5453,21585.0
2023-05-23 11:10:00,426.69,427.1,426.27,426.76,23469.0,420.6735,421.0777,420.2594,420.7425,23469.0
2023-05-23 11:15:00,426.64,426.9,425.83,425.93,20076.0,420.6242,420.8805,419.8256,419.9242,20076.0
2023-05-23 11:20:00,426.02,426.3,425.36,425.37,41299.0,420.0129,420.289,419.3622,419.3721,41299.0
2023-05-23 11:25:00,425.49,426.1,425.08,425.87,64385.0,419.4904,420.0918,419.0862,419.8651,64385.0
2023-05-23 11:30:00,425.93,426.22,425.58,425.9,31386.0,419.9242,420.2101,419.5791,419.8946,31386.0
2023-05-23 11:35:00,426.06,426.36,425.58,425.86,21243.0,420.0524,420.3481,419.5791,419.8552,21243.0
2023-05-23 11:40:00,425.97,426.47,425.72,426.33,27849.0,419.9636,420.4566,419.7172,420.3186,27849.0
2023-05-23 11:45:00,426.24,426.43,425.86,426.02,37932.0,420.2298,420.4172,419.8552,420.0129,37932.0
2023-05-23 11:50:00,426.04,427.33,425.9,426.62,28728.0,420.0327,421.3045,419.8946,420.6045,28728.0
2023-05-23 11:55:00,426.69,426.69,424.66,424.82,35509.0,420.6735,420.6735,418.6721,418.8299,35509.0
2023-05-23 12:00:00,424.88,426.19,424.73,426.19,23432.0,418.889,420.1805,418.7411,420.1805,23432.0
2023-05-23 12:05:00,426.02,427.24,425.89,427.22,20792.0,420.0129,421.2157,419.8848,421.196,20792.0
2023-05-23 12:10:00,427.03,427.76,426.89,426.97,21963.0,421.0087,421.7284,420.8707,420.9495,21963.0
2023-05-23 12:15:00,426.98,427.73,426.79,427.13,17566.0,420.9594,421.6988,420.7721,421.1073,17566.0
2023-05-23 12:20:00,427.03,428.51,426.93,428.1,15260.0,421.0087,422.4678,420.9101,422.0636,15260.0
2023-05-23 12:25:00,427.94,427.97,427.41,427.48,28106.0,421.9059,421.9354,421.3833,421.4523,28106.0
2023-05-23 12:30:00,427.42,427.84,427.22,427.73,15609.0,421.3932,421.8073,421.196,421.6988,15609.0
2023-05-23 12:35:00,427.61,427.81,426.8,426.81,19013.0,421.5805,421.7777,420.7819,420.7918,19013.0
2023-05-23 12:40:00,426.89,427.72,426.83,426.94,23541.0,420.8707,421.689,420.8115,420.92,23541.0
2023-05-23 12:45:00,427.03,427.63,426.86,426.91,16929.0,421.0087,421.6002,420.8411,420.8904,16929.0
2023-05-23 12:50:00,426.76,427.48,426.75,427.48,9025.0,420.7425,421.4523,420.7326,421.4523,9025.0
2023-05-23 12:55:00,427.45,427.8,427.26,427.48,18810.0,421.4228,421.7678,421.2355,421.4523,18810.0
2023-05-23 13:00:00,427.48,427.72,427.35,427.35,8286.0,421.4523,421.689,421.3242,421.3242,8286.0
2023-05-23 13:05:00,427.38,427.47,426.6,427.32,30210.0,421.3538,421.4425,420.5848,421.2946,30210.0
2023-05-23 13:10:00,427.33,427.45,426.51,426.64,28923.0,421.3045,421.4228,420.496,420.6242,28923.0
2023-05-23 13:15:00,426.64,426.8,425.98,426.16,8707.0,420.6242,420.7819,419.9735,420.151,8707.0
2023-05-23 13:20:00,426.3,426.36,425.53,425.98,12528.0,420.289,420.3481,419.5298,419.9735,12528.0
2023-05-23 13:25:00,425.98,425.99,424.74,425.1,15293.0,419.9735,419.9834,418.751,419.1059,15293.0
2023-05-23 13:30:00,424.99,425.08,424.63,424.85,16036.0,418.9975,419.0862,418.6425,418.8594,16036.0
2023-05-23 13:35:00,424.87,425.16,424.66,424.98,12834.0,418.8792,419.1651,418.6721,418.9876,12834.0
2023-05-23 13:40:00,424.87,425.09,424.52,424.72,12358.0,418.8792,419.096,418.5341,418.7313,12358.0
2023-05-23 13:45:00,424.8,424.87,424.51,424.79,16343.0,418.8101,418.8792,418.5242,418.8003,16343.0
2023-05-23 13:50:00,424.9,425.17,424.45,424.5,19922.0,418.9087,419.1749,418.4651,418.5144,19922.0
2023-05-23 13:55:00,424.45,424.79,423.98,424.0,17022.0,418.4651,418.8003,418.0017,418.0214,17022.0
2023-05-23 14:00:00,423.98,423.98,423.47,423.78,15675.0,418.0017,418.0017,417.4989,417.8045,15675.0
2023-05-23 14:05:00,423.69,424.26,423.65,424.26,18168.0,417.7158,418.2778,417.6764,418.2778,18168.0
2023-05-23 14:10:00,424.29,424.39,423.76,423.8,18331.0,418.3073,418.4059,417.7848,417.8242,18331.0
2023-05-23 14:15:00,423.78,423.9,423.01,423.33,30025.0,417.8045,417.9228,417.0454,417.3609,30025.0
2023-05-23 14:20:00,423.31,423.34,422.0,422.16,24905.0,417.3411,417.3707,416.0496,416.2074,24905.0
2023-05-23 14:25:00,422.02,422.68,421.6,422.15,48964.0,416.0693,416.72,415.6553,416.1975,48964.0
2023-05-23 14:30:00,422.26,422.96,422.04,422.41,14930.0,416.306,416.9961,416.0891,416.4538,14930.0
2023-05-23 14:35:00,422.44,422.44,421.51,421.7,25615.0,416.4834,416.4834,415.5665,415.7538,25615.0
2023-05-23 14:40:00,421.84,422.54,421.78,422.03,23287.0,415.8919,416.582,415.8327,416.0792,23287.0
2023-05-23 14:45:00,421.95,423.0,421.8,422.86,35781.0,416.0003,417.0355,415.8524,416.8975,35781.0
2023-05-23 14:50:00,423.0,423.47,422.79,423.38,17067.0,417.0355,417.4989,416.8285,417.4102,17067.0
2023-05-23 14:55:00,423.39,423.59,422.95,423.34,16963.0,417.42,417.6172,416.9862,417.3707,16963.0
2023-05-23 15:00:00,423.45,423.45,422.97,423.08,8176.0,417.4792,417.4792,417.0059,417.1144,8176.0
2023-05-23 15:05:00,423.06,423.3,422.6,422.84,12835.0,417.0947,417.3313,416.6412,416.8778,12835.0
2023-05-23 15:10:00,422.9,423.36,422.85,423.2,8754.0,416.9369,417.3904,416.8876,417.2327,8754.0
2023-05-23 15:15:00,423.18,424.04,422.98,423.03,39119.0,417.213,418.0609,417.0158,417.0651,39119.0
2023-05-23 15:20:00,423.01,423.51,422.95,423.32,15129.0,417.0454,417.5383,416.9862,417.351,15129.0
2023-05-23 15:25:00,423.35,424.0,423.21,423.71,17804.0,417.3806,418.0214,417.2426,417.7355,17804.0
2023-05-23 15:30:00,423.71,424.68,423.71,424.57,36927.0,417.7355,418.6918,417.7355,418.5834,36927.0
2023-05-23 15:35:00,424.58,424.58,424.23,424.43,21702.0,418.5932,418.5932,418.2482,418.4454,21702.0
2023-05-23 15:40:00,424.43,424.67,423.7,424.03,33726.0,418.4454,418.682,417.7256,418.051,33726.0
2023-05-23 15:45:00,424.03,424.28,423.6,423.71,39185.0,418.051,418.2975,417.6271,417.7355,39185.0
2023-05-23 15:50:00,423.59,423.69,422.88,423.23,57831.0,417.6172,417.7158,416.9172,417.2623,57831.0
2023-05-23 15:55:00,423.21,423.53,422.58,423.17,167452.0,417.2426,417.558,416.6214,417.2031,167452.0
2023-05-24 09:30:00,424.0,424.4,420.44,420.75,132948.0,418.0214,418.4158,414.5116,414.8172,132948.0
2023-05-24 09:35:00,420.96,422.24,420.26,421.47,58296.0,415.0243,416.2862,414.3342,415.5271,58296.0
2023-05-24 09:40:00,421.41,423.11,420.98,421.88,39206.0,415.4679,417.144,415.044,415.9313,39206.0
2023-05-24 09:45:00,421.89,424.88,421.72,424.88,84573.0,415.9412,418.889,415.7736,418.889,84573.0
2023-05-24 09:50:00,424.98,425.74,424.5,424.88,45485.0,418.9876,419.7369,418.5144,418.889,45485.0
2023-05-24 09:55:00,424.93,425.21,424.08,424.08,57960.0,418.9383,419.2144,418.1003,418.1003,57960.0
2023-05-24 10:00:00,424.52,425.9,423.99,425.55,21906.0,418.5341,419.8946,418.0116,419.5496,21906.0
2023-05-24 10:05:00,425.64,426.34,425.5,425.92,24417.0,419.6383,420.3284,419.5003,419.9143,24417.0
2023-05-24 10:10:00,425.97,427.6,425.96,427.57,42688.0,419.9636,421.5707,419.9538,421.5411,42688.0
2023-05-24 10:15:00,427.52,427.56,426.58,426.74,33186.0,421.4918,421.5312,420.565,420.7228,33186.0
2023-05-24 10:20:00,426.5,426.99,426.02,426.93,48466.0,420.4862,420.9693,420.0129,420.9101,48466.0
2023-05-24 10:25:00,426.63,427.13,426.46,426.71,10109.0,420.6143,421.1073,420.4467,420.6932,10109.0
2023-05-24 10:30:00,426.52,426.99,425.02,425.48,19723.0,420.5059,420.9693,419.027,419.4805,19723.0
2023-05-24 10:35:00,425.28,425.45,423.93,424.18,30690.0,419.2834,419.451,417.9524,418.1989,30690.0
2023-05-24 10:40:00,424.01,425.17,423.75,425.17,18930.0,418.0313,419.1749,417.7749,419.1749,18930.0
2023-05-24 10:45:00,424.82,425.66,424.76,425.32,12930.0,418.8299,419.658,418.7707,419.3228,12930.0
2023-05-24 10:50:00,425.31,425.31,424.16,424.19,4361.0,419.3129,419.3129,418.1792,418.2087,4361.0
2023-05-24 10:55:00,424.34,424.54,423.48,424.18,25188.0,418.3566,418.5538,417.5088,418.1989,25188.0
2023-05-24 11:00:00,424.19,426.17,424.18,426.05,35276.0,418.2087,420.1608,418.1989,420.0425,35276.0
2023-05-24 11:05:00,425.98,426.44,425.92,426.07,8077.0,419.9735,420.427,419.9143,420.0622,8077.0
2023-05-24 11:10:00,426.1,426.2,425.88,425.91,23482.0,420.0918,420.1904,419.8749,419.9045,23482.0
2023-05-24 11:15:00,425.91,426.73,425.78,426.59,13424.0,419.9045,420.7129,419.7763,420.5749,13424.0
2023-05-24 11:20:00,426.46,426.8,426.15,426.47,15775.0,420.4467,420.7819,420.1411,420.4566,15775.0
2023-05-24 11:25:00,426.38,426.67,425.86,425.95,11801.0,420.3679,420.6538,419.8552,419.9439,11801.0
2023-05-24 11:30:00,426.05,426.08,424.97,425.13,14341.0,420.0425,420.0721,418.9777,419.1355,14341.0
2023-05-24 11:35:00,424.98,425.77,424.97,425.69,16720.0,418.9876,419.7665,418.9777,419.6876,16720.0
2023-05-24 11:40:00,425.64,425.66,424.84,425.04,14182.0,419.6383,419.658,418.8496,419.0468,14182.0
2023-05-24 11:45:00,425.1,425.84,425.04,425.38,7317.0,419.1059,419.8355,419.0468,419.382,7317.0
2023-05-24 11:50:00,425.49,425.86,425.03,425.44,9729.0,419.4904,419.8552,419.0369,419.4411,9729.0
2023-05-24 11:55:00,425.84,426.06,425.33,425.49,8637.0,419.8355,420.0524,419.3327,419.4904,8637.0
2023-05-24 12:00:00,425.52,426.34,425.11,426.31,66864.0,419.52,420.3284,419.1158,420.2988,66864.0
2023-05-24 12:05:00,426.46,427.22,426.31,426.49,25353.0,420.4467,421.196,420.2988,420.4763,25353.0
2023-05-24 12:10:00,426.66,426.68,426.2,426.4,53016.0,420.6439,420.6636,420.1904,420.3876,53016.0
2023-05-24 12:15:00,426.52,426.52,425.43,425.6,18289.0,420.5059,420.5059,419.4313,419.5989,18289.0
2023-05-24 12:20:00,425.66,426.21,425.28,426.08,10719.0,419.658,420.2003,419.2834,420.0721,10719.0
2023-05-24 12:25:00,426.22,426.62,426.07,426.33,8318.0,420.2101,420.6045,420.0622,420.3186,8318.0
2023-05-24 12:30:00,426.34,426.43,425.87,426.13,27915.0,420.3284,420.4172,419.8651,420.1214,27915.0
2023-05-24 12:35:00,426.26,426.4,425.48,426.4,55160.0,420.2496,420.3876,419.4805,420.3876,55160.0
2023-05-24 12:40:00,426.3,426.33,425.66,425.79,10928.0,420.289,420.3186,419.658,419.7862,10928.0
2023-05-24 12:45:00,425.87,426.22,425.35,426.17,25186.0,419.8651,420.2101,419.3524,420.1608,25186.0
2023-05-24 12:50:00,426.17,426.61,425.96,426.03,16997.0,420.1608,420.5946,419.9538,420.0228,16997.0
2023-05-24 12:55:00,426.09,426.14,425.78,425.82,5631.0,420.0819,420.1312,419.7763,419.8158,5631.0
2023-05-24 13:00:00,425.9,426.17,425.54,425.96,11607.0,419.8946,420.1608,419.5397,419.9538,11607.0
2023-05-24 13:05:00,425.92,426.07,425.71,425.92,7758.0,419.9143,420.0622,419.7073,419.9143,7758.0
2023-05-24 13:10:00,426.04,426.4,425.77,426.4,47633.0,420.0327,420.3876,419.7665,420.3876,47633.0
2023-05-24 13:15:00,426.48,426.74,426.25,426.48,7079.0,420.4664,420.7228,420.2397,420.4664,7079.0
2023-05-24 13:20:00,426.62,427.17,426.46,426.94,17868.0,420.6045,421.1467,420.4467,420.92,17868.0
2023-05-24 13:25:00,426.93,427.4,426.76,427.37,12941.0,420.9101,421.3735,420.7425,421.3439,12941.0
2023-05-24 13:30:00,427.46,427.97,427.16,427.92,21448.0,421.4326,421.9354,421.1369,421.8861,21448.0
2023-05-24 13:35:00,427.89,428.96,427.89,428.69,18926.0,421.8566,422.9115,421.8566,422.6453,18926.0
2023-05-24 13:40:00,428.8,428.8,427.99,428.19,21033.0,422.7537,422.7537,421.9552,422.1523,21033.0
2023-05-24 13:45:00,428.19,428.21,427.3,427.54,12985.0,422.1523,422.1721,421.2749,421.5115,12985.0
2023-05-24 13:50:00,427.39,427.69,427.36,427.37,7360.0,421.3636,421.6594,421.334,421.3439,7360.0
2023-05-24 13:55:00,427.35,427.65,427.15,427.16,7931.0,421.3242,421.62,421.127,421.1369,7931.0
2023-05-24 14:00:00,427.37,427.55,426.92,427.25,32309.0,421.3439,421.5214,420.9002,421.2256,32309.0
2023-05-24 14:05:00,427.33,427.39,426.94,426.94,7083.0,421.3045,421.3636,420.92,420.92,7083.0
2023-05-24 14:10:00,426.98,427.2,426.81,427.12,13608.0,420.9594,421.1763,420.7918,421.0974,13608.0
2023-05-24 14:15:00,427.19,427.21,426.32,426.5,20156.0,421.1664,421.1862,420.3087,420.4862,20156.0
2023-05-24 14:20:00,426.55,426.57,426.0,426.2,9910.0,420.5355,420.5552,419.9932,420.1904,9910.0
2023-05-24 14:25:00,426.2,426.26,425.77,425.99,12345.0,420.1904,420.2496,419.7665,419.9834,12345.0
2023-05-24 14:30:00,425.96,425.97,425.6,425.78,7269.0,419.9538,419.9636,419.5989,419.7763,7269.0
2023-05-24 14:35:00,425.81,426.17,425.8,426.05,6936.0,419.8059,420.1608,419.796,420.0425,6936.0
2023-05-24 14:40:00,426.15,426.17,425.6,425.86,6837.0,420.1411,420.1608,419.5989,419.8552,6837.0
2023-05-24 14:45:00,425.91,426.08,425.87,425.99,5819.0,419.9045,420.0721,419.8651,419.9834,5819.0
2023-05-24 14:50:00,425.86,426.05,425.66,425.75,6894.0,419.8552,420.0425,419.658,419.7467,6894.0
2023-05-24 14:55:00,425.68,426.31,425.68,426.22,9893.0,419.6777,420.2988,419.6777,420.2101,9893.0
2023-05-24 15:00:00,426.14,426.31,425.7,425.84,9640.0,420.1312,420.2988,419.6974,419.8355,9640.0
2023-05-24 15:05:00,425.84,426.14,425.84,426.09,9838.0,419.8355,420.1312,419.8355,420.0819,9838.0
2023-05-24 15:10:00,426.0,426.06,425.8,425.85,7077.0,419.9932,420.0524,419.796,419.8453,7077.0
2023-05-24 15:15:00,425.84,426.98,425.84,426.97,22410.0,419.8355,420.9594,419.8355,420.9495,22410.0
2023-05-24 15:20:00,426.9,427.12,426.43,426.5,18498.0,420.8805,421.0974,420.4172,420.4862,18498.0
2023-05-24 15:25:00,426.61,426.88,426.54,426.85,12792.0,420.5946,420.8608,420.5256,420.8312,12792.0
2023-05-24 15:30:00,426.89,427.17,426.59,426.64,19295.0,420.8707,421.1467,420.5749,420.6242,19295.0
2023-05-24 15:35:00,426.63,426.78,426.28,426.54,16088.0,420.6143,420.7622,420.2693,420.5256,16088.0
2023-05-24 15:40:00,426.62,426.67,426.08,426.08,17319.0,420.6045,420.6538,420.0721,420.0721,17319.0
2023-05-24 15:45:00,426.08,426.09,425.28,425.43,28386.0,420.0721,420.0819,419.2834,419.4313,28386.0
2023-05-24 15:50:00,425.43,425.43,424.71,425.13,41666.0,419.4313,419.4313,418.7214,419.1355,41666.0
2023-05-24 15:55:00,425.15,425.97,424.81,425.93,108436.0,419.1552,419.9636,418.82,419.9242,108436.0
2023-05-25 09:30:00,426.38,426.38,424.21,424.51,74623.0,420.3679,420.3679,418.2285,418.5242,74623.0
2023-05-25 09:35:00,424.52,425.1,422.03,422.54,30968.0,418.5341,419.1059,416.0792,416.582,30968.0
2023-05-25 09:40:00,422.56,424.47,421.63,423.57,32105.0,416.6017,418.4848,415.6848,417.5975,32105.0
2023-05-25 09:45:00,423.48,424.19,422.93,422.94,27874.0,417.5088,418.2087,416.9665,416.9764,27874.0
2023-05-25 09:50:00,423.17,423.35,420.28,420.93,51345.0,417.2031,417.3806,414.3539,414.9947,51345.0
2023-05-25 09:55:00,420.65,422.09,420.6,421.76,23023.0,414.7187,416.1384,414.6694,415.813,23023.0
2023-05-25 10:00:00,421.89,423.01,420.97,422.7,77779.0,415.9412,417.0454,415.0341,416.7397,77779.0
2023-05-25 10:05:00,422.83,424.15,422.83,423.66,19336.0,416.8679,418.1693,416.8679,417.6862,19336.0
2023-05-25 10:10:00,423.28,423.29,422.63,422.65,8244.0,417.3116,417.3214,416.6707,416.6905,8244.0
2023-05-25 10:15:00,422.37,423.14,422.1,422.1,25700.0,416.4144,417.1735,416.1482,416.1482,25700.0
2023-05-25 10:20:00,422.3,422.7,422.11,422.44,7771.0,416.3454,416.7397,416.1581,416.4834,7771.0
2023-05-25 10:25:00,422.44,422.55,421.54,422.0,17261.0,416.4834,416.5919,415.5961,416.0496,17261.0
2023-05-25 10:30:00,421.84,422.13,421.13,421.85,13916.0,415.8919,416.1778,415.1919,415.9017,13916.0
2023-05-25 10:35:00,421.81,422.2,421.5,421.85,10593.0,415.8623,416.2468,415.5567,415.9017,10593.0
2023-05-25 10:40:00,421.75,422.91,421.75,422.69,15506.0,415.8031,416.9468,415.8031,416.7299,15506.0
2023-05-25 10:45:00,422.75,422.82,422.19,422.78,10493.0,416.789,416.8581,416.2369,416.8186,10493.0
2023-05-25 10:50:00,422.72,423.48,422.72,423.11,8244.0,416.7595,417.5088,416.7595,417.144,8244.0
2023-05-25 10:55:00,423.08,423.16,422.51,422.84,27283.0,417.1144,417.1933,416.5524,416.8778,27283.0
2023-05-25 11:00:00,423.0,423.22,422.73,423.06,17108.0,417.0355,417.2524,416.7693,417.0947,17108.0
2023-05-25 11:05:00,423.02,423.1,422.78,423.1,7480.0,417.0552,417.1341,416.8186,417.1341,7480.0
2023-05-25 11:10:00,423.24,424.29,423.21,424.23,13763.0,417.2721,418.3073,417.2426,418.2482,13763.0
2023-05-25 11:15:00,424.08,424.08,422.58,422.8,11605.0,418.1003,418.1003,416.6214,416.8383,11605.0
2023-05-25 11:20:00,422.69,423.14,422.52,423.06,16250.0,416.7299,417.1735,416.5623,417.0947,16250.0
2023-05-25 11:25:00,423.18,423.19,422.7,423.19,11277.0,417.213,417.2228,416.7397,417.2228,11277.0
2023-05-25 11:30:00,423.06,423.19,422.48,422.84,12704.0,417.0947,417.2228,416.5229,416.8778,12704.0
2023-05-25 11:35:00,422.82,422.91,421.4,421.43,20985.0,416.8581,416.9468,415.4581,415.4877,20985.0
2023-05-25 11:40:00,421.5,421.72,420.79,421.57,13157.0,415.5567,415.7736,414.8567,415.6257,13157.0
2023-05-25 11:45:00,421.56,421.77,420.67,420.68,9671.0,415.6158,415.8229,414.7384,414.7482,9671.0
2023-05-25 11:50:00,420.8,420.87,420.46,420.46,11653.0,414.8665,414.9356,414.5313,414.5313,11653.0
2023-05-25 11:55:00,420.57,420.58,419.8,420.32,27202.0,414.6398,414.6496,413.8806,414.3933,27202.0
2023-05-25 12:00:00,420.47,421.22,420.47,421.22,19486.0,414.5412,415.2806,414.5412,415.2806,19486.0
2023-05-25 12:05:00,421.1,421.37,420.67,421.28,17445.0,415.1623,415.4285,414.7384,415.3398,17445.0
2023-05-25 12:10:00,421.36,421.85,421.32,421.44,11555.0,415.4186,415.9017,415.3792,415.4975,11555.0
2023-05-25 12:15:00,421.43,421.67,421.34,421.52,12421.0,415.4877,415.7243,415.3989,415.5764,12421.0
2023-05-25 12:20:00,421.58,422.12,421.48,421.82,12525.0,415.6355,416.1679,415.537,415.8722,12525.0
2023-05-25 12:25:00,421.69,421.92,421.36,421.75,8459.0,415.744,415.9707,415.4186,415.8031,8459.0
2023-05-25 12:30:00,421.91,422.42,421.52,421.52,6011.0,415.9609,416.4637,415.5764,415.5764,6011.0
2023-05-25 12:35:00,421.49,421.74,421.46,421.62,6325.0,415.5468,415.7933,415.5172,415.675,6325.0
2023-05-25 12:40:00,421.63,422.52,421.62,422.5,6108.0,415.6848,416.5623,415.675,416.5426,6108.0
2023-05-25 12:45:00,422.44,422.68,421.92,422.61,7485.0,416.4834,416.72,415.9707,416.651,7485.0
2023-05-25 12:50:00,422.64,422.99,422.49,422.51,8474.0,416.6806,417.0257,416.5327,416.5524,8474.0
2023-05-25 12:55:00,422.58,422.92,422.45,422.72,9090.0,416.6214,416.9566,416.4933,416.7595,9090.0
2023-05-25 13:00:00,422.73,423.08,422.65,422.9,10409.0,416.7693,417.1144,416.6905,416.9369,10409.0
2023-05-25 13:05:00,422.99,423.33,422.96,423.08,5262.0,417.0257,417.3609,416.9961,417.1144,5262.0
2023-05-25 13:10:00,423.06,423.6,422.71,423.56,7332.0,417.0947,417.6271,416.7496,417.5876,7332.0
2023-05-25 13:15:00,423.77,424.18,423.6,423.9,6373.0,417.7947,418.1989,417.6271,417.9228,6373.0
2023-05-25 13:20:00,423.9,424.02,423.78,424.0,5320.0,417.9228,418.0411,417.8045,418.0214,5320.0
2023-05-25 13:25:00,423.91,424.97,423.91,424.57,6140.0,417.9327,418.9777,417.9327,418.5834,6140.0
2023-05-25 13:30:00,424.61,425.01,424.53,424.86,16719.0,418.6228,419.0172,418.5439,418.8693,16719.0
2023-05-25 13:35:00,424.76,425.78,424.76,425.74,9142.0,418.7707,419.7763,418.7707,419.7369,9142.0
2023-05-25 13:40:00,425.75,425.87,425.41,425.54,10113.0,419.7467,419.8651,419.4115,419.5397,10113.0
2023-05-25 13:45:00,425.42,425.8,425.42,425.71,12985.0,419.4214,419.796,419.4214,419.7073,12985.0
2023-05-25 13:50:00,425.72,426.0,425.58,425.74,12242.0,419.7172,419.9932,419.5791,419.7369,12242.0
2023-05-25 13:55:00,425.82,426.3,425.64,426.19,6669.0,419.8158,420.289,419.6383,420.1805,6669.0
2023-05-25 14:00:00,426.29,427.16,426.29,426.41,12946.0,420.2791,421.1369,420.2791,420.3974,12946.0
2023-05-25 14:05:00,426.54,426.65,426.05,426.11,5998.0,420.5256,420.6341,420.0425,420.1017,5998.0
2023-05-25 14:10:00,426.2,426.28,425.75,425.86,17891.0,420.1904,420.2693,419.7467,419.8552,17891.0
2023-05-25 14:15:00,425.9,426.36,425.78,426.11,15083.0,419.8946,420.3481,419.7763,420.1017,15083.0
2023-05-25 14:20:00,426.14,426.14,425.81,425.94,4359.0,420.1312,420.1312,419.8059,419.9341,4359.0
2023-05-25 14:25:00,425.87,426.45,425.86,426.25,7713.0,419.8651,420.4369,419.8552,420.2397,7713.0
2023-05-25 14:30:00,426.16,426.23,425.74,425.75,4744.0,420.151,420.22,419.7369,419.7467,4744.0
2023-05-25 14:35:00,425.73,425.73,425.43,425.61,7799.0,419.727,419.727,419.4313,419.6087,7799.0
2023-05-25 14:40:00,425.55,425.87,425.51,425.78,5033.0,419.5496,419.8651,419.5101,419.7763,5033.0
2023-05-25 14:45:00,425.72,426.0,425.67,425.75,8792.0,419.7172,419.9932,419.6679,419.7467,8792.0
2023-05-25 14:50:00,425.76,426.25,425.63,426.18,5806.0,419.7566,420.2397,419.6284,420.1707,5806.0
2023-05-25 14:55:00,426.14,426.85,426.03,426.75,12965.0,420.1312,420.8312,420.0228,420.7326,12965.0
2023-05-25 15:00:00,426.69,426.94,426.55,426.79,11039.0,420.6735,420.92,420.5355,420.7721,11039.0
2023-05-25 15:05:00,426.83,427.19,426.76,426.94,11760.0,420.8115,421.1664,420.7425,420.92,11760.0
2023-05-25 15:10:00,426.99,427.22,426.75,426.92,23189.0,420.9693,421.196,420.7326,420.9002,23189.0
2023-05-25 15:15:00,427.01,427.11,426.46,426.53,6397.0,420.989,421.0876,420.4467,420.5157,6397.0
2023-05-25 15:20:00,426.42,426.93,426.09,426.93,10520.0,420.4073,420.9101,420.0819,420.9101,10520.0
2023-05-25 15:25:00,426.74,427.5,426.64,427.26,10573.0,420.7228,421.4721,420.6242,421.2355,10573.0
2023-05-25 15:30:00,427.29,427.3,426.83,426.86,20427.0,421.265,421.2749,420.8115,420.8411,20427.0
2023-05-25 15:35:00,426.93,427.44,426.75,427.43,13627.0,420.9101,421.4129,420.7326,421.4031,13627.0
2023-05-25 15:40:00,427.54,428.2,427.1,427.91,40504.0,421.5115,422.1622,421.0777,421.8763,40504.0
2023-05-25 15:45:00,427.95,427.95,427.33,427.73,21711.0,421.9157,421.9157,421.3045,421.6988,21711.0
2023-05-25 15:50:00,427.65,428.13,427.29,427.42,56167.0,421.62,422.0932,421.265,421.3932,56167.0
2023-05-25 15:55:00,427.42,427.86,427.0,427.54,110868.0,421.3932,421.827,420.9791,421.5115,110868.0
2023-05-26 09:30:00,424.9,428.52,424.78,427.25,72505.0,418.9087,422.4777,418.7904,421.2256,72505.0
2023-05-26 09:35:00,427.26,429.43,425.81,429.43,39679.0,421.2355,423.3749,419.8059,423.3749,39679.0
2023-05-26 09:40:00,429.75,431.67,429.45,430.36,52881.0,423.6903,425.5833,423.3946,424.2917,52881.0
2023-05-26 09:45:00,430.59,430.59,428.46,428.53,23511.0,424.5185,424.5185,422.4185,422.4875,23511.0
2023-05-26 09:50:00,428.55,428.55,427.53,427.53,25555.0,422.5073,422.5073,421.5016,421.5016,25555.0
2023-05-26 09:55:00,427.85,428.23,426.68,426.69,11885.0,421.8171,422.1918,420.6636,420.6735,11885.0
2023-05-26 10:00:00,426.69,426.7,425.75,426.63,31403.0,420.6735,420.6833,419.7467,420.6143,31403.0
2023-05-26 10:05:00,426.62,427.64,426.58,427.46,17434.0,420.6045,421.6101,420.565,421.4326,17434.0
2023-05-26 10:10:00,427.44,427.85,426.65,426.91,11832.0,421.4129,421.8171,420.6341,420.8904,11832.0
2023-05-26 10:15:00,426.84,426.95,426.26,426.45,8134.0,420.8214,420.9298,420.2496,420.4369,8134.0
2023-05-26 10:20:00,426.4,426.86,426.06,426.65,28439.0,420.3876,420.8411,420.0524,420.6341,28439.0
2023-05-26 10:25:00,426.67,426.8,426.31,426.49,17444.0,420.6538,420.7819,420.2988,420.4763,17444.0
2023-05-26 10:30:00,426.63,426.85,426.22,426.85,9807.0,420.6143,420.8312,420.2101,420.8312,9807.0
2023-05-26 10:35:00,426.8,427.06,426.28,426.54,11342.0,420.7819,421.0383,420.2693,420.5256,11342.0
2023-05-26 10:40:00,426.47,427.64,426.47,426.96,13482.0,420.4566,421.6101,420.4566,420.9397,13482.0
2023-05-26 10:45:00,426.83,426.85,426.05,426.71,15347.0,420.8115,420.8312,420.0425,420.6932,15347.0
2023-05-26 10:50:00,426.74,426.74,426.23,426.32,10059.0,420.7228,420.7228,420.22,420.3087,10059.0
2023-05-26 10:55:00,426.31,427.21,426.31,426.84,14106.0,420.2988,421.1862,420.2988,420.8214,14106.0
2023-05-26 11:00:00,426.84,426.88,425.49,425.61,16288.0,420.8214,420.8608,419.4904,419.6087,16288.0
2023-05-26 11:05:00,425.62,425.66,424.6,424.86,15533.0,419.6186,419.658,418.613,418.8693,15533.0
2023-05-26 11:10:00,424.87,425.48,424.47,425.36,24476.0,418.8792,419.4805,418.4848,419.3622,24476.0
2023-05-26 11:15:00,425.19,425.7,425.14,425.31,12382.0,419.1946,419.6974,419.1453,419.3129,12382.0
2023-05-26 11:20:00,425.33,425.44,424.89,425.15,15263.0,419.3327,419.4411,418.8989,419.1552,15263.0
2023-05-26 11:25:00,425.15,425.87,425.15,425.64,8792.0,419.1552,419.8651,419.1552,419.6383,8792.0
2023-05-26 11:30:00,425.73,426.34,425.68,425.89,12805.0,419.727,420.3284,419.6777,419.8848,12805.0
2023-05-26 11:35:00,425.96,425.96,425.39,425.49,7351.0,419.9538,419.9538,419.3918,419.4904,7351.0
2023-05-26 11:40:00,425.48,425.85,425.39,425.48,8128.0,419.4805,419.8453,419.3918,419.4805,8128.0
2023-05-26 11:45:00,425.54,425.56,425.17,425.25,5124.0,419.5397,419.5594,419.1749,419.2538,5124.0
2023-05-26 11:50:00,425.35,425.59,424.86,424.95,8370.0,419.3524,419.589,418.8693,418.958,8370.0
2023-05-26 11:55:00,424.92,425.08,424.59,424.59,7777.0,418.9284,419.0862,418.6031,418.6031,7777.0
2023-05-26 12:00:00,424.67,424.74,424.07,424.15,4665.0,418.682,418.751,418.0904,418.1693,4665.0
2023-05-26 12:05:00,424.15,424.15,423.7,424.06,23935.0,418.1693,418.1693,417.7256,418.0806,23935.0
2023-05-26 12:10:00,423.88,424.08,423.7,423.84,8710.0,417.9031,418.1003,417.7256,417.8637,8710.0
2023-05-26 12:15:00,423.84,424.08,423.67,424.0,15377.0,417.8637,418.1003,417.6961,418.0214,15377.0
2023-05-26 12:20:00,424.0,424.43,423.97,424.42,5348.0,418.0214,418.4454,417.9918,418.4355,5348.0
2023-05-26 12:25:00,424.42,425.13,424.27,425.12,11018.0,418.4355,419.1355,418.2876,419.1256,11018.0
2023-05-26 12:30:00,424.96,425.2,424.88,425.02,5612.0,418.9679,419.2045,418.889,419.027,5612.0
2023-05-26 12:35:00,424.96,425.65,424.83,425.5,18543.0,418.9679,419.6482,418.8397,419.5003,18543.0
2023-05-26 12:40:00,425.42,426.21,425.36,426.21,7577.0,419.4214,420.2003,419.3622,420.2003,7577.0
2023-05-26 12:45:00,426.25,427.26,426.25,426.96,9907.0,420.2397,421.2355,420.2397,420.9397,9907.0
2023-05-26 12:50:00,426.59,426.63,426.24,426.42,16173.0,420.5749,420.6143,420.2298,420.4073,16173.0
2023-05-26 12:55:00,426.48,426.66,426.06,426.08,10186.0,420.4664,420.6439,420.0524,420.0721,10186.0
2023-05-26 13:00:00,426.06,427.04,426.06,426.77,6907.0,420.0524,421.0186,420.0524,420.7524,6907.0
2023-05-26 13:05:00,426.77,426.91,426.5,426.81,9767.0,420.7524,420.8904,420.4862,420.7918,9767.0
2023-05-26 13:10:00,426.82,426.84,426.62,426.79,3195.0,420.8017,420.8214,420.6045,420.7721,3195.0
2023-05-26 13:15:00,426.73,426.87,426.5,426.65,6651.0,420.7129,420.851,420.4862,420.6341,6651.0
2023-05-26 13:20:00,426.49,426.75,426.49,426.5,4079.0,420.4763,420.7326,420.4763,420.4862,4079.0
2023-05-26 13:25:00,426.55,426.59,426.05,426.12,10293.0,420.5355,420.5749,420.0425,420.1115,10293.0
2023-05-26 13:30:00,426.21,426.28,425.75,425.96,11009.0,420.2003,420.2693,419.7467,419.9538,11009.0
2023-05-26 13:35:00,425.98,426.13,425.37,425.37,9894.0,419.9735,420.1214,419.3721,419.3721,9894.0
2023-05-26 13:40:00,425.49,425.49,425.1,425.17,14998.0,419.4904,419.4904,419.1059,419.1749,14998.0
2023-05-26 13:45:00,425.1,425.97,425.1,425.97,5956.0,419.1059,419.9636,419.1059,419.9636,5956.0
2023-05-26 13:50:00,426.06,426.17,425.33,425.41,5184.0,420.0524,420.1608,419.3327,419.4115,5184.0
2023-05-26 13:55:00,425.35,425.6,425.35,425.48,2444.0,419.3524,419.5989,419.3524,419.4805,2444.0
2023-05-26 14:00:00,425.6,425.89,425.43,425.53,10605.0,419.5989,419.8848,419.4313,419.5298,10605.0
2023-05-26 14:05:00,425.49,425.49,425.05,425.27,3436.0,419.4904,419.4904,419.0566,419.2735,3436.0
2023-05-26 14:10:00,425.34,425.35,425.19,425.23,3015.0,419.3425,419.3524,419.1946,419.2341,3015.0
2023-05-26 14:15:00,425.25,425.58,425.25,425.43,4180.0,419.2538,419.5791,419.2538,419.4313,4180.0
2023-05-26 14:20:00,425.3,425.65,425.25,425.56,5693.0,419.3031,419.6482,419.2538,419.5594,5693.0
2023-05-26 14:25:00,425.67,425.9,425.62,425.68,7440.0,419.6679,419.8946,419.6186,419.6777,7440.0
2023-05-26 14:30:00,425.72,426.5,425.72,426.5,5064.0,419.7172,420.4862,419.7172,420.4862,5064.0
2023-05-26 14:35:00,426.61,427.26,426.48,427.25,7424.0,420.5946,421.2355,420.4664,421.2256,7424.0
2023-05-26 14:40:00,427.35,427.35,426.84,426.94,9421.0,421.3242,421.3242,420.8214,420.92,9421.0
2023-05-26 14:45:00,426.86,427.14,426.85,426.9,6036.0,420.8411,421.1171,420.8312,420.8805,6036.0
2023-05-26 14:50:00,426.89,427.03,426.7,426.96,7954.0,420.8707,421.0087,420.6833,420.9397,7954.0
2023-05-26 14:55:00,426.87,427.09,426.71,427.07,7970.0,420.851,421.0678,420.6932,421.0481,7970.0
2023-05-26 15:00:00,427.15,427.58,427.02,427.45,13053.0,421.127,421.5509,420.9988,421.4228,13053.0
2023-05-26 15:05:00,427.28,427.48,427.03,427.14,7111.0,421.2552,421.4523,421.0087,421.1171,7111.0
2023-05-26 15:10:00,427.17,427.34,426.65,426.79,6172.0,421.1467,421.3143,420.6341,420.7721,6172.0
2023-05-26 15:15:00,426.85,427.0,426.51,426.69,5666.0,420.8312,420.9791,420.496,420.6735,5666.0
2023-05-26 15:20:00,426.68,426.8,426.38,426.39,5353.0,420.6636,420.7819,420.3679,420.3777,5353.0
2023-05-26 15:25:00,426.48,426.62,426.4,426.48,7973.0,420.4664,420.6045,420.3876,420.4664,7973.0
2023-05-26 15:30:00,426.38,426.59,426.24,426.59,10036.0,420.3679,420.5749,420.2298,420.5749,10036.0
2023-05-26 15:35:00,426.64,426.72,426.31,426.55,8102.0,420.6242,420.7031,420.2988,420.5355,8102.0
2023-05-26 15:40:00,426.57,426.7,426.28,426.29,7079.0,420.5552,420.6833,420.2693,420.2791,7079.0
2023-05-26 15:45:00,426.3,426.4,426.1,426.23,12403.0,420.289,420.3876,420.0918,420.22,12403.0
2023-05-26 15:50:00,426.09,426.24,425.64,426.0,28870.0,420.0819,420.2298,419.6383,419.9932,28870.0
2023-05-26 15:55:00,426.03,426.52,425.5,425.74,64080.0,420.0228,420.5059,419.5003,419.7369,64080.0
2023-05-30 09:30:00,423.79,425.8,422.47,425.28,76369.0,417.8144,419.796,416.513,419.2834,76369.0
2023-05-30 09:35:00,425.14,425.66,424.08,425.38,33151.0,419.1453,419.658,418.1003,419.382,33151.0
2023-05-30 09:40:00,425.64,428.22,425.64,427.0,27898.0,419.6383,422.1819,419.6383,420.9791,27898.0
2023-05-30 09:45:00,426.73,427.2,426.07,426.9,43895.0,420.7129,421.1763,420.0622,420.8805,43895.0
2023-05-30 09:50:00,426.81,427.26,426.12,426.19,45730.0,420.7918,421.2355,420.1115,420.1805,45730.0
2023-05-30 09:55:00,426.43,427.75,426.43,426.81,22299.0,420.4172,421.7185,420.4172,420.7918,22299.0
2023-05-30 10:00:00,426.81,427.04,425.13,425.24,22941.0,420.7918,421.0186,419.1355,419.2439,22941.0
2023-05-30 10:05:00,425.09,425.41,423.51,424.12,32311.0,419.096,419.4115,417.5383,418.1397,32311.0
2023-05-30 10:10:00,424.09,424.63,423.92,424.36,14460.0,418.1101,418.6425,417.9425,418.3763,14460.0
2023-05-30 10:15:00,424.48,424.68,423.07,423.25,14480.0,418.4947,418.6918,417.1045,417.282,14480.0
2023-05-30 10:20:00,423.25,423.36,422.08,422.69,16084.0,417.282,417.3904,416.1285,416.7299,16084.0
2023-05-30 10:25:00,422.59,423.45,422.06,423.34,7329.0,416.6313,417.4792,416.1088,417.3707,7329.0
2023-05-30 10:30:00,423.34,424.35,423.33,423.91,9832.0,417.3707,418.3665,417.3609,417.9327,9832.0
2023-05-30 10:35:00,423.83,424.11,422.97,423.41,9608.0,417.8538,418.1299,417.0059,417.4397,9608.0
2023-05-30 10:40:00,423.44,425.71,423.38,424.63,27691.0,417.4693,419.7073,417.4102,418.6425,27691.0
2023-05-30 10:45:00,424.56,424.71,424.07,424.66,29687.0,418.5735,418.7214,418.0904,418.6721,29687.0
2023-05-30 10:50:00,424.63,426.11,423.56,425.09,76688.0,418.6425,420.1017,417.5876,419.096,76688.0
2023-05-30 10:55:00,425.09,425.37,424.6,424.82,24311.0,419.096,419.3721,418.613,418.8299,24311.0
2023-05-30 11:00:00,424.69,424.98,423.61,423.74,16402.0,418.7017,418.9876,417.6369,417.7651,16402.0
2023-05-30 11:05:00,423.62,423.62,423.0,423.6,10952.0,417.6468,417.6468,417.0355,417.6271,10952.0
2023-05-30 11:10:00,423.68,423.71,423.08,423.08,15594.0,417.7059,417.7355,417.1144,417.1144,15594.0
2023-05-30 11:15:00,423.34,423.59,423.14,423.31,5695.0,417.3707,417.6172,417.1735,417.3411,5695.0
2023-05-30 11:20:00,423.3,424.02,422.99,424.02,16669.0,417.3313,418.0411,417.0257,418.0411,16669.0
2023-05-30 11:25:00,423.96,424.85,423.9,424.39,15680.0,417.982,418.8594,417.9228,418.4059,15680.0
2023-05-30 11:30:00,424.34,424.6,424.22,424.31,6885.0,418.3566,418.613,418.2383,418.327,6885.0
2023-05-30 11:35:00,424.31,424.74,424.05,424.46,13223.0,418.327,418.751,418.0707,418.4749,13223.0
2023-05-30 11:40:00,424.53,424.55,424.15,424.35,7924.0,418.5439,418.5637,418.1693,418.3665,7924.0
2023-05-30 11:45:00,424.33,424.54,423.95,424.37,12116.0,418.3468,418.5538,417.9721,418.3862,12116.0
2023-05-30 11:50:00,424.17,424.17,422.92,422.96,8724.0,418.189,418.189,416.9566,416.9961,8724.0
2023-05-30 11:55:00,422.96,423.41,422.49,423.32,7380.0,416.9961,417.4397,416.5327,417.351,7380.0
2023-05-30 12:00:00,423.31,424.09,423.28,423.87,4670.0,417.3411,418.1101,417.3116,417.8933,4670.0
2023-05-30 12:05:00,423.75,424.17,423.75,423.97,4515.0,417.7749,418.189,417.7749,417.9918,4515.0
2023-05-30 12:10:00,424.1,424.32,423.9,423.97,3930.0,418.12,418.3369,417.9228,417.9918,3930.0
2023-05-30 12:15:00,423.99,423.99,423.55,423.9,7650.0,418.0116,418.0116,417.5778,417.9228,7650.0
2023-05-30 12:20:00,423.9,424.05,423.77,423.9,6180.0,417.9228,418.0707,417.7947,417.9228,6180.0
2023-05-30 12:25:00,424.02,424.19,423.74,424.14,7666.0,418.0411,418.2087,417.7651,418.1594,7666.0
2023-05-30 12:30:00,424.06,425.11,423.97,425.11,10924.0,418.0806,419.1158,417.9918,419.1158,10924.0
2023-05-30 12:35:00,425.11,425.11,424.27,424.32,20108.0,419.1158,419.1158,418.2876,418.3369,20108.0
2023-05-30 12:40:00,424.3,424.69,424.24,424.6,9238.0,418.3172,418.7017,418.258,418.613,9238.0
2023-05-30 12:45:00,424.48,425.0,424.28,424.94,8184.0,418.4947,419.0073,418.2975,418.9482,8184.0
2023-05-30 12:50:00,424.87,425.37,424.71,425.37,17148.0,418.8792,419.3721,418.7214,419.3721,17148.0
2023-05-30 12:55:00,425.29,425.45,425.02,425.39,5417.0,419.2932,419.451,419.027,419.3918,5417.0
2023-05-30 13:00:00,425.29,425.78,425.25,425.78,10913.0,419.2932,419.7763,419.2538,419.7763,10913.0
2023-05-30 13:05:00,425.76,426.22,425.74,426.15,9104.0,419.7566,420.2101,419.7369,420.1411,9104.0
2023-05-30 13:10:00,426.06,426.8,425.94,426.46,13397.0,420.0524,420.7819,419.9341,420.4467,13397.0
2023-05-30 13:15:00,426.46,426.5,425.97,426.04,8742.0,420.4467,420.4862,419.9636,420.0327,8742.0
2023-05-30 13:20:00,426.02,426.41,425.81,426.41,15104.0,420.0129,420.3974,419.8059,420.3974,15104.0
2023-05-30 13:25:00,426.31,426.42,426.04,426.11,14589.0,420.2988,420.4073,420.0327,420.1017,14589.0
2023-05-30 13:30:00,426.1,426.87,426.04,426.55,6929.0,420.0918,420.851,420.0327,420.5355,6929.0
2023-05-30 13:35:00,426.52,427.19,426.41,427.19,6451.0,420.5059,421.1664,420.3974,421.1664,6451.0
2023-05-30 13:40:00,427.24,428.35,427.23,428.06,23271.0,421.2157,422.3101,421.2059,422.0242,23271.0
2023-05-30 13:45:00,428.18,428.73,427.99,428.61,37603.0,422.1425,422.6847,421.9552,422.5664,37603.0
2023-05-30 13:50:00,428.6,428.62,428.29,428.57,9144.0,422.5566,422.5763,422.2509,422.527,9144.0
2023-05-30 13:55:00,428.52,428.62,428.21,428.21,6347.0,422.4777,422.5763,422.1721,422.1721,6347.0
2023-05-30 14:00:00,428.27,428.44,427.88,428.12,13909.0,422.2312,422.3988,421.8467,422.0833,13909.0
2023-05-30 14:05:00,428.12,428.44,427.91,428.22,18180.0,422.0833,422.3988,421.8763,422.1819,18180.0
2023-05-30 14:10:00,428.09,428.18,427.44,427.94,16820.0,422.0537,422.1425,421.4129,421.9059,16820.0
2023-05-30 14:15:00,427.98,428.08,427.66,427.9,18404.0,421.9453,422.0439,421.6298,421.8664,18404.0
2023-05-30 14:20:00,427.74,427.81,427.45,427.74,8508.0,421.7087,421.7777,421.4228,421.7087,8508.0
2023-05-30 14:25:00,427.74,427.84,427.6,427.6,5414.0,421.7087,421.8073,421.5707,421.5707,5414.0
2023-05-30 14:30:00,427.71,427.97,427.39,427.4,8890.0,421.6791,421.9354,421.3636,421.3735,8890.0
2023-05-30 14:35:00,427.43,427.51,427.24,427.49,3976.0,421.4031,421.4819,421.2157,421.4622,3976.0
2023-05-30 14:40:00,427.49,427.85,427.38,427.5,8528.0,421.4622,421.8171,421.3538,421.4721,8528.0
2023-05-30 14:45:00,427.52,427.73,427.1,427.44,13213.0,421.4918,421.6988,421.0777,421.4129,13213.0
2023-05-30 14:50:00,427.57,427.58,426.62,427.0,4288.0,421.5411,421.5509,420.6045,420.9791,4288.0
2023-05-30 14:55:00,427.09,427.31,426.63,426.64,7078.0,421.0678,421.2847,420.6143,420.6242,7078.0
2023-05-30 15:00:00,426.58,426.68,426.12,426.22,5181.0,420.565,420.6636,420.1115,420.2101,5181.0
2023-05-30 15:05:00,426.21,426.82,426.2,426.82,5544.0,420.2003,420.8017,420.1904,420.8017,5544.0
2023-05-30 15:10:00,426.72,426.72,426.02,426.18,5130.0,420.7031,420.7031,420.0129,420.1707,5130.0
2023-05-30 15:15:00,426.17,426.5,425.94,426.5,7034.0,420.1608,420.4862,419.9341,420.4862,7034.0
2023-05-30 15:20:00,426.47,426.6,426.27,426.3,6726.0,420.4566,420.5848,420.2594,420.289,6726.0
2023-05-30 15:25:00,426.37,426.59,426.29,426.43,4897.0,420.358,420.5749,420.2791,420.4172,4897.0
2023-05-30 15:30:00,426.53,427.39,426.52,427.32,13587.0,420.5157,421.3636,420.5059,421.2946,13587.0
2023-05-30 15:35:00,427.34,427.53,427.22,427.22,7476.0,421.3143,421.5016,421.196,421.196,7476.0
2023-05-30 15:40:00,427.33,427.53,427.22,427.39,12780.0,421.3045,421.5016,421.196,421.3636,12780.0
2023-05-30 15:45:00,427.39,427.9,427.37,427.76,16312.0,421.3636,421.8664,421.3439,421.7284,16312.0
2023-05-30 15:50:00,427.8,427.83,426.61,426.84,27091.0,421.7678,421.7974,420.5946,420.8214,27091.0
2023-05-30 15:55:00,426.92,427.81,426.91,427.51,86682.0,420.9002,421.7777,420.8904,421.4819,86682.0
2023-05-31 09:30:00,424.54,424.54,424.54,424.54,0.0,418.5538,418.5538,418.5538,418.5538,0.0
2023-05-31 09:35:00,427.0,427.86,425.58,425.58,48778.0,420.9791,421.827,419.5791,419.5791,48778.0
2023-05-31 09:40:00,425.59,426.46,425.12,425.28,16529.0,419.589,420.4467,419.1256,419.2834,16529.0
2023-05-31 09:45:00,425.49,427.24,425.49,426.76,12310.0,419.4904,421.2157,419.4904,420.7425,12310.0
2023-05-31 09:50:00,426.79,427.3,426.07,426.28,11752.0,420.7721,421.2749,420.0622,420.2693,11752.0
2023-05-31 09:55:00,426.27,426.3,424.01,424.61,18917.0,420.2594,420.289,418.0313,418.6228,18917.0
2023-05-31 10:00:00,424.65,426.31,424.46,425.9,10038.0,418.6623,420.2988,418.4749,419.8946,10038.0
2023-05-31 10:05:00,425.89,426.86,425.89,426.5,7274.0,419.8848,420.8411,419.8848,420.4862,7274.0
2023-05-31 10:10:00,426.59,426.59,425.23,425.37,13949.0,420.5749,420.5749,419.2341,419.3721,13949.0
2023-05-31 10:15:00,425.39,425.39,424.54,424.93,7745.0,419.3918,419.3918,418.5538,418.9383,7745.0
2023-05-31 10:20:00,424.93,425.41,424.43,424.83,12771.0,418.9383,419.4115,418.4454,418.8397,12771.0
2023-05-31 10:25:00,425.05,425.39,424.7,425.13,18829.0,419.0566,419.3918,418.7115,419.1355,18829.0
2023-05-31 10:30:00,425.0,425.21,424.41,424.62,13386.0,419.0073,419.2144,418.4256,418.6327,13386.0
2023-05-31 10:35:00,424.78,425.36,424.45,424.88,17459.0,418.7904,419.3622,418.4651,418.889,17459.0
2023-05-31 10:40:00,425.0,425.67,424.43,425.65,11501.0,419.0073,419.6679,418.4454,419.6482,11501.0
2023-05-31 10:45:00,425.78,426.56,425.04,425.15,11809.0,419.7763,420.5453,419.0468,419.1552,11809.0
2023-05-31 10:50:00,425.3,425.65,425.07,425.46,5020.0,419.3031,419.6482,419.0763,419.4608,5020.0
2023-05-31 10:55:00,425.38,426.06,425.17,426.04,8143.0,419.382,420.0524,419.1749,420.0327,8143.0
2023-05-31 11:00:00,425.86,426.65,425.52,426.43,8979.0,419.8552,420.6341,419.52,420.4172,8979.0
2023-05-31 11:05:00,426.43,426.66,426.38,426.66,4167.0,420.4172,420.6439,420.3679,420.6439,4167.0
2023-05-31 11:10:00,426.65,426.66,425.93,426.0,13125.0,420.6341,420.6439,419.9242,419.9932,13125.0
2023-05-31 11:15:00,426.02,426.33,425.78,426.25,5897.0,420.0129,420.3186,419.7763,420.2397,5897.0
2023-05-31 11:20:00,426.38,426.5,425.93,426.01,7965.0,420.3679,420.4862,419.9242,420.0031,7965.0
2023-05-31 11:25:00,426.21,426.27,425.96,425.98,4352.0,420.2003,420.2594,419.9538,419.9735,4352.0
2023-05-31 11:30:00,425.93,426.75,425.85,426.45,10112.0,419.9242,420.7326,419.8453,420.4369,10112.0
2023-05-31 11:35:00,426.41,426.91,426.23,426.8,7602.0,420.3974,420.8904,420.22,420.7819,7602.0
2023-05-31 11:40:00,426.78,427.28,426.68,427.21,8278.0,420.7622,421.2552,420.6636,421.1862,8278.0
2023-05-31 11:45:00,427.17,427.5,427.08,427.31,7634.0,421.1467,421.4721,421.058,421.2847,7634.0
2023-05-31 11:50:00,427.32,427.5,426.88,427.2,11817.0,421.2946,421.4721,420.8608,421.1763,11817.0
2023-05-31 11:55:00,427.22,427.37,426.89,427.05,6523.0,421.196,421.3439,420.8707,421.0284,6523.0
2023-05-31 12:00:00,427.12,427.38,426.95,427.27,16142.0,421.0974,421.3538,420.9298,421.2453,16142.0
2023-05-31 12:05:00,427.15,427.27,427.06,427.19,6617.0,421.127,421.2453,421.0383,421.1664,6617.0
2023-05-31 12:10:00,427.19,427.45,427.17,427.24,4790.0,421.1664,421.4228,421.1467,421.2157,4790.0
2023-05-31 12:15:00,427.31,427.77,427.31,427.57,8298.0,421.2847,421.7383,421.2847,421.5411,8298.0
2023-05-31 12:20:00,427.5,427.82,427.07,427.65,12335.0,421.4721,421.7876,421.0481,421.62,12335.0
2023-05-31 12:25:00,427.69,427.97,427.36,427.47,12852.0,421.6594,421.9354,421.334,421.4425,12852.0
2023-05-31 12:30:00,427.42,427.57,427.17,427.37,7415.0,421.3932,421.5411,421.1467,421.3439,7415.0
2023-05-31 12:35:00,427.44,427.44,426.39,426.52,10376.0,421.4129,421.4129,420.3777,420.5059,10376.0
2023-05-31 12:40:00,426.5,426.67,426.47,426.64,3106.0,420.4862,420.6538,420.4566,420.6242,3106.0
2023-05-31 12:45:00,426.64,427.08,426.4,427.0,6580.0,420.6242,421.058,420.3876,420.9791,6580.0
2023-05-31 12:50:00,427.08,427.18,426.66,426.98,7639.0,421.058,421.1566,420.6439,420.9594,7639.0
2023-05-31 12:55:00,426.92,427.31,426.87,427.31,3957.0,420.9002,421.2847,420.851,421.2847,3957.0
2023-05-31 13:00:00,427.35,427.4,426.99,426.99,6614.0,421.3242,421.3735,420.9693,420.9693,6614.0
2023-05-31 13:05:00,426.89,427.18,426.86,427.04,11892.0,420.8707,421.1566,420.8411,421.0186,11892.0
2023-05-31 13:10:00,427.04,427.04,426.48,426.69,7298.0,421.0186,421.0186,420.4664,420.6735,7298.0
2023-05-31 13:15:00,426.68,427.0,426.64,427.0,4302.0,420.6636,420.9791,420.6242,420.9791,4302.0
2023-05-31 13:20:00,427.05,427.13,426.73,427.07,8600.0,421.0284,421.1073,420.7129,421.0481,8600.0
2023-05-31 13:25:00,427.08,427.12,426.89,427.02,7621.0,421.058,421.0974,420.8707,420.9988,7621.0
2023-05-31 13:30:00,427.07,427.25,426.99,427.05,8517.0,421.0481,421.2256,420.9693,421.0284,8517.0
2023-05-31 13:35:00,427.1,427.14,426.6,427.07,9292.0,421.0777,421.1171,420.5848,421.0481,9292.0
2023-05-31 13:40:00,427.2,427.95,427.18,427.95,3403.0,421.1763,421.9157,421.1566,421.9157,3403.0
2023-05-31 13:45:00,427.9,428.11,427.63,427.99,5674.0,421.8664,422.0735,421.6002,421.9552,5674.0
2023-05-31 13:50:00,428.15,429.02,428.15,428.95,7679.0,422.1129,422.9706,422.1129,422.9016,7679.0
2023-05-31 13:55:00,429.06,429.62,429.06,429.43,14547.0,423.0101,423.5622,423.0101,423.3749,14547.0
2023-05-31 14:00:00,429.5,430.12,429.41,430.12,23995.0,423.4439,424.0551,423.3551,424.0551,23995.0
2023-05-31 14:05:00,430.12,430.56,429.52,429.78,24021.0,424.0551,424.4889,423.4636,423.7199,24021.0
2023-05-31 14:10:00,429.87,429.87,428.79,429.01,9912.0,423.8086,423.8086,422.7439,422.9608,9912.0
2023-05-31 14:15:00,428.98,428.98,428.18,428.63,9469.0,422.9312,422.9312,422.1425,422.5861,9469.0
2023-05-31 14:20:00,428.85,428.96,428.34,428.59,8067.0,422.803,422.9115,422.3002,422.5467,8067.0
2023-05-31 14:25:00,428.58,429.11,428.49,428.75,5229.0,422.5368,423.0594,422.4481,422.7044,5229.0
2023-05-31 14:30:00,428.93,429.19,428.79,428.96,9563.0,422.8819,423.1382,422.7439,422.9115,9563.0
2023-05-31 14:35:00,428.97,429.13,428.65,428.66,11163.0,422.9213,423.0791,422.6059,422.6157,11163.0
2023-05-31 14:40:00,428.7,428.81,428.47,428.61,4435.0,422.6551,422.7636,422.4284,422.5664,4435.0
2023-05-31 14:45:00,428.69,428.82,428.47,428.7,8291.0,422.6453,422.7735,422.4284,422.6551,8291.0
2023-05-31 14:50:00,428.71,428.71,428.12,428.3,8260.0,422.665,422.665,422.0833,422.2608,8260.0
2023-05-31 14:55:00,428.3,428.36,427.83,427.84,17684.0,422.2608,422.3199,421.7974,421.8073,17684.0
2023-05-31 15:00:00,427.92,428.7,427.83,428.7,8108.0,421.8861,422.6551,421.7974,422.6551,8108.0
2023-05-31 15:05:00,428.89,429.48,428.89,429.47,12861.0,422.8425,423.4241,422.8425,423.4143,12861.0
2023-05-31 15:10:00,429.5,429.95,429.47,429.65,17701.0,423.4439,423.8875,423.4143,423.5918,17701.0
2023-05-31 15:15:00,429.65,430.01,429.49,429.81,12188.0,423.5918,423.9467,423.434,423.7495,12188.0
2023-05-31 15:20:00,429.73,430.0,429.72,429.84,8387.0,423.6706,423.9368,423.6608,423.7791,8387.0
2023-05-31 15:25:00,429.8,429.85,429.45,429.46,9156.0,423.7396,423.7889,423.3946,423.4044,9156.0
2023-05-31 15:30:00,429.53,430.02,429.09,429.87,18565.0,423.4734,423.9565,423.0396,423.8086,18565.0
2023-05-31 15:35:00,429.88,429.95,428.53,428.76,13495.0,423.8185,423.8875,422.4875,422.7143,13495.0
2023-05-31 15:40:00,428.83,429.98,428.61,429.97,20584.0,422.7833,423.9171,422.5664,423.9072,20584.0
2023-05-31 15:45:00,430.02,430.49,429.65,429.88,56128.0,423.9565,424.4199,423.5918,423.8185,56128.0
2023-05-31 15:50:00,429.87,429.9,428.37,429.1,49311.0,423.8086,423.8382,422.3298,423.0495,49311.0
2023-05-31 15:55:00,429.25,429.72,428.72,429.49,115302.0,423.1974,423.6608,422.6749,423.434,115302.0
2023-06-01 09:30:00,430.27,432.92,428.13,432.44,72945.0,424.203,426.8156,422.0932,426.3424,72945.0
2023-06-01 09:35:00,432.56,432.77,429.32,429.67,74263.0,426.4607,426.6678,423.2664,423.6115,74263.0
2023-06-01 09:40:00,429.67,431.1,428.28,430.27,80372.0,423.6115,425.0213,422.2411,424.203,80372.0
2023-06-01 09:45:00,430.23,431.63,429.71,431.26,27250.0,424.1636,425.5438,423.6509,425.179,27250.0
2023-06-01 09:50:00,431.35,431.67,430.25,430.84,46466.0,425.2678,425.5833,424.1833,424.765,46466.0
2023-06-01 09:55:00,430.45,430.85,429.33,429.62,11318.0,424.3805,424.7748,423.2763,423.5622,11318.0
2023-06-01 10:00:00,429.74,431.64,429.37,430.93,13813.0,423.6805,425.5537,423.3157,424.8537,13813.0
2023-06-01 10:05:00,431.16,432.59,431.04,432.54,15433.0,425.0805,426.4903,424.9622,426.441,15433.0
2023-06-01 10:10:00,432.61,433.0,431.55,432.15,39205.0,426.51,426.8945,425.465,426.0565,39205.0
2023-06-01 10:15:00,432.31,432.47,431.37,431.44,16340.0,426.2142,426.372,425.2875,425.3565,16340.0
2023-06-01 10:20:00,431.0,431.25,430.53,430.53,5703.0,424.9227,425.1692,424.4593,424.4593,5703.0
2023-06-01 10:25:00,430.49,431.86,429.95,431.79,23882.0,424.4199,425.7706,423.8875,425.7016,23882.0
2023-06-01 10:30:00,431.65,432.55,431.32,431.52,8071.0,425.5635,426.4509,425.2382,425.4354,8071.0
2023-06-01 10:35:00,431.34,431.85,430.85,431.14,7957.0,425.2579,425.7607,424.7748,425.0607,7957.0
2023-06-01 10:40:00,431.14,431.33,430.8,431.31,4980.0,425.0607,425.2481,424.7255,425.2283,4980.0
2023-06-01 10:45:00,431.32,431.37,429.88,430.25,8196.0,425.2382,425.2875,423.8185,424.1833,8196.0
2023-06-01 10:50:00,430.3,432.0,430.1,432.0,20723.0,424.2326,425.9086,424.0354,425.9086,20723.0
2023-06-01 10:55:00,432.0,432.55,431.87,432.28,9685.0,425.9086,426.4509,425.7804,426.1847,9685.0
2023-06-01 11:00:00,432.46,432.89,432.46,432.8,12990.0,426.3621,426.7861,426.3621,426.6973,12990.0
2023-06-01 11:05:00,432.89,433.24,432.58,433.13,9661.0,426.7861,427.1311,426.4804,427.0227,9661.0
2023-06-01 11:10:00,433.34,433.88,433.15,433.71,7008.0,427.2297,427.7621,427.0424,427.5945,7008.0
2023-06-01 11:15:00,433.61,434.48,433.51,434.1,17114.0,427.4959,428.3536,427.3973,427.979,17114.0
2023-06-01 11:20:00,434.0,434.2,432.97,433.54,12303.0,427.8804,428.0776,426.8649,427.4269,12303.0
2023-06-01 11:25:00,433.52,434.1,433.4,433.69,8754.0,427.4072,427.979,427.2889,427.5748,8754.0
2023-06-01 11:30:00,433.36,433.66,433.13,433.64,8517.0,427.2494,427.5452,427.0227,427.5255,8517.0
2023-06-01 11:35:00,433.66,433.75,433.0,433.65,8970.0,427.5452,427.6339,426.8945,427.5353,8970.0
2023-06-01 11:40:00,433.65,434.27,433.65,433.96,9811.0,427.5353,428.1466,427.5353,427.841,9811.0
2023-06-01 11:45:00,433.94,434.9,433.92,434.7,15855.0,427.8213,428.7677,427.8015,428.5705,15855.0
2023-06-01 11:50:00,434.78,435.51,434.66,435.5,23276.0,428.6494,429.3691,428.5311,429.3593,23276.0
2023-06-01 11:55:00,435.6,436.25,435.6,436.0,35281.0,429.4579,430.0987,429.4579,429.8522,35281.0
2023-06-01 12:00:00,436.0,436.0,434.94,435.08,33727.0,429.8522,429.8522,428.8072,428.9452,33727.0
2023-06-01 12:05:00,434.87,434.88,434.33,434.43,9276.0,428.7381,428.748,428.2058,428.3044,9276.0
2023-06-01 12:10:00,434.53,434.68,434.28,434.4,8973.0,428.4029,428.5508,428.1565,428.2748,8973.0
2023-06-01 12:15:00,434.31,434.35,433.71,433.83,9013.0,428.186,428.2255,427.5945,427.7128,9013.0
2023-06-01 12:20:00,433.81,434.71,433.81,434.62,17943.0,427.6931,428.5804,427.6931,428.4917,17943.0
2023-06-01 12:25:00,434.67,435.2,434.47,435.07,9979.0,428.541,429.0635,428.3438,428.9353,9979.0
2023-06-01 12:30:00,435.16,436.31,435.12,436.21,25763.0,429.0241,430.1578,428.9846,430.0593,25763.0
2023-06-01 12:35:00,436.28,436.28,435.41,435.44,8150.0,430.1283,430.1283,429.2705,429.3001,8150.0
2023-06-01 12:40:00,435.33,435.46,434.84,435.1,22849.0,429.1917,429.3198,428.7086,428.9649,22849.0
2023-06-01 12:45:00,435.16,435.97,434.99,435.94,12184.0,429.0241,429.8226,428.8565,429.7931,12184.0
2023-06-01 12:50:00,435.92,436.11,435.68,436.01,15040.0,429.7733,429.9607,429.5367,429.8621,15040.0
2023-06-01 12:55:00,436.07,436.12,435.74,435.85,15256.0,429.9212,429.9705,429.5959,429.7043,15256.0
2023-06-01 13:00:00,435.96,436.03,435.66,435.99,9955.0,429.8128,429.8818,429.517,429.8424,9955.0
2023-06-01 13:05:00,436.03,436.14,435.93,435.97,5050.0,429.8818,429.9902,429.7832,429.8226,5050.0
2023-06-01 13:10:00,435.97,435.97,435.06,435.18,58016.0,429.8226,429.8226,428.9255,429.0438,58016.0
2023-06-01 13:15:00,435.14,435.62,434.89,434.89,15172.0,429.0043,429.4776,428.7579,428.7579,15172.0
2023-06-01 13:20:00,434.97,435.24,434.85,434.85,18710.0,428.8367,429.1029,428.7184,428.7184,18710.0
2023-06-01 13:25:00,434.93,435.04,434.8,434.98,3818.0,428.7973,428.9057,428.6691,428.8466,3818.0
2023-06-01 13:30:00,434.93,435.04,434.05,434.17,41641.0,428.7973,428.9057,427.9297,428.048,41641.0
2023-06-01 13:35:00,434.28,435.49,434.19,435.12,46240.0,428.1565,429.3494,428.0677,428.9846,46240.0
2023-06-01 13:40:00,435.3,435.33,435.11,435.11,3561.0,429.1621,429.1917,428.9748,428.9748,3561.0
2023-06-01 13:45:00,435.28,435.64,435.12,435.63,4602.0,429.1424,429.4973,428.9846,429.4874,4602.0
2023-06-01 13:50:00,435.68,436.25,435.62,436.05,6098.0,429.5367,430.0987,429.4776,429.9015,6098.0
2023-06-01 13:55:00,436.19,436.36,435.5,435.75,19114.0,430.0395,430.2071,429.3593,429.6057,19114.0
2023-06-01 14:00:00,435.72,435.76,435.18,435.24,4484.0,429.5762,429.6156,429.0438,429.1029,4484.0
2023-06-01 14:05:00,435.08,435.9,434.98,435.9,8728.0,428.9452,429.7536,428.8466,429.7536,8728.0
2023-06-01 14:10:00,435.63,435.83,435.42,435.66,10232.0,429.4874,429.6846,429.2804,429.517,10232.0
2023-06-01 14:15:00,435.7,436.43,435.69,436.09,17137.0,429.5564,430.2761,429.5466,429.9409,17137.0
2023-06-01 14:20:00,436.05,436.52,436.0,436.19,13226.0,429.9015,430.3649,429.8522,430.0395,13226.0
2023-06-01 14:25:00,436.06,436.14,435.42,435.61,5891.0,429.9114,429.9902,429.2804,429.4677,5891.0
2023-06-01 14:30:00,435.4,435.6,435.37,435.49,8109.0,429.2607,429.4579,429.2311,429.3494,8109.0
2023-06-01 14:35:00,435.6,435.85,435.45,435.73,5437.0,429.4579,429.7043,429.31,429.586,5437.0
2023-06-01 14:40:00,435.76,435.91,435.6,435.72,6284.0,429.6156,429.7635,429.4579,429.5762,6284.0
2023-06-01 14:45:00,435.66,435.86,435.61,435.64,4848.0,429.517,429.7142,429.4677,429.4973,4848.0
2023-06-01 14:50:00,435.63,436.02,435.28,435.81,23709.0,429.4874,429.8719,429.1424,429.6649,23709.0
2023-06-01 14:55:00,435.82,436.0,435.66,435.79,5997.0,429.6748,429.8522,429.517,429.6452,5997.0
2023-06-01 15:00:00,435.79,436.62,435.79,436.51,13952.0,429.6452,430.4635,429.6452,430.355,13952.0
2023-06-01 15:05:00,436.59,436.79,435.84,435.84,16956.0,430.4339,430.6311,429.6945,429.6945,16956.0
2023-06-01 15:10:00,435.9,436.18,435.75,436.11,8781.0,429.7536,430.0297,429.6057,429.9607,8781.0
2023-06-01 15:15:00,436.08,436.21,435.56,435.68,19506.0,429.9311,430.0593,429.4184,429.5367,19506.0
2023-06-01 15:20:00,435.57,436.08,435.57,435.85,7060.0,429.4283,429.9311,429.4283,429.7043,7060.0
2023-06-01 15:25:00,435.92,436.22,435.46,435.57,9581.0,429.7733,430.0691,429.3198,429.4283,9581.0
2023-06-01 15:30:00,435.7,435.82,435.32,435.75,17290.0,429.5564,429.6748,429.1818,429.6057,17290.0
2023-06-01 15:35:00,435.67,435.82,435.43,435.43,17603.0,429.5269,429.6748,429.2903,429.2903,17603.0
2023-06-01 15:40:00,435.44,435.75,435.24,435.6,19981.0,429.3001,429.6057,429.1029,429.4579,19981.0
2023-06-01 15:45:00,435.58,436.16,435.52,436.1,25104.0,429.4381,430.01,429.379,429.9508,25104.0
2023-06-01 15:50:00,436.0,436.1,435.3,435.47,41400.0,429.8522,429.9508,429.1621,429.3297,41400.0
2023-06-01 15:55:00,435.59,436.56,435.56,436.5,145246.0,429.448,430.4043,429.4184,430.3452,145246.0
2023-06-02 09:30:00,439.96,440.66,437.9,440.66,104512.0,433.7564,434.4465,431.7254,434.4465,104512.0
2023-06-02 09:35:00,440.97,441.59,439.36,440.28,33983.0,434.7521,435.3634,433.1648,434.0719,33983.0
2023-06-02 09:40:00,440.17,441.28,440.17,440.38,33052.0,433.9634,435.0578,433.9634,434.1705,33052.0
2023-06-02 09:45:00,440.5,441.28,439.93,440.27,14130.0,434.2888,435.0578,433.7268,434.062,14130.0
2023-06-02 09:50:00,440.25,440.45,438.92,439.28,24641.0,434.0423,434.2395,432.731,433.086,24641.0
2023-06-02 09:55:00,439.04,439.34,436.78,437.95,33181.0,432.8493,433.1451,430.6212,431.7747,33181.0
2023-06-02 10:00:00,438.08,439.44,438.0,439.27,23720.0,431.9029,433.2437,431.824,433.0761,23720.0
2023-06-02 10:05:00,439.25,440.0,439.07,439.48,19489.0,433.0564,433.7958,432.8789,433.2831,19489.0
2023-06-02 10:10:00,439.55,440.59,439.04,439.17,19178.0,433.3522,434.3775,432.8493,432.9775,19178.0
2023-06-02 10:15:00,439.15,439.85,438.8,438.8,15060.0,432.9578,433.6479,432.6127,432.6127,15060.0
2023-06-02 10:20:00,439.05,439.1,438.38,438.76,8918.0,432.8592,432.9085,432.1987,432.5733,8918.0
2023-06-02 10:25:00,438.88,439.14,438.46,439.13,8223.0,432.6916,432.9479,432.2775,432.9381,8223.0
2023-06-02 10:30:00,439.16,439.84,438.96,438.98,14803.0,432.9677,433.6381,432.7705,432.7902,14803.0
2023-06-02 10:35:00,439.14,439.85,438.95,439.73,11703.0,432.9479,433.6479,432.7606,433.5296,11703.0
2023-06-02 10:40:00,439.74,439.85,439.44,439.78,16435.0,433.5395,433.6479,433.2437,433.5789,16435.0
2023-06-02 10:45:00,439.84,440.69,439.6,440.68,17892.0,433.6381,434.4761,433.4015,434.4662,17892.0
2023-06-02 10:50:00,440.67,441.2,440.41,440.98,25771.0,434.4564,434.9789,434.2,434.762,25771.0
2023-06-02 10:55:00,440.93,441.25,440.74,440.95,6916.0,434.7127,435.0282,434.5254,434.7324,6916.0
2023-06-02 11:00:00,440.96,442.47,440.96,442.26,23094.0,434.7423,436.231,434.7423,436.0239,23094.0
2023-06-02 11:05:00,442.18,442.27,441.57,441.76,12582.0,435.9451,436.0338,435.3437,435.531,12582.0
2023-06-02 11:10:00,441.75,442.67,441.63,442.5,18572.0,435.5211,436.4282,435.4028,436.2606,18572.0
2023-06-02 11:15:00,442.59,442.8,442.18,442.68,16761.0,436.3493,436.5563,435.9451,436.438,16761.0
2023-06-02 11:20:00,442.81,443.41,442.8,443.37,13618.0,436.5662,437.1577,436.5563,437.1183,13618.0
2023-06-02 11:25:00,443.31,443.7,443.0,443.06,21122.0,437.0591,437.4436,436.7535,436.8127,21122.0
2023-06-02 11:30:00,443.13,444.7,442.96,443.54,25785.0,436.8817,438.4295,436.7141,437.2859,25785.0
2023-06-02 11:35:00,443.5,443.51,441.78,442.17,15345.0,437.2465,437.2563,435.5507,435.9352,15345.0
2023-06-02 11:40:00,442.18,442.29,441.76,442.08,9902.0,435.9451,436.0535,435.531,435.8465,9902.0
2023-06-02 11:45:00,442.05,442.26,441.83,442.24,9962.0,435.8169,436.0239,435.6,436.0042,9962.0
2023-06-02 11:50:00,442.23,442.93,441.77,442.78,17138.0,435.9944,436.6845,435.5409,436.5366,17138.0
2023-06-02 11:55:00,442.8,443.5,442.58,442.61,11745.0,436.5563,437.2465,436.3394,436.369,11745.0
2023-06-02 12:00:00,442.71,443.0,442.5,442.85,24194.0,436.4676,436.7535,436.2606,436.6056,24194.0
2023-06-02 12:05:00,442.78,442.98,442.5,442.5,8184.0,436.5366,436.7338,436.2606,436.2606,8184.0
2023-06-02 12:10:00,442.44,442.45,442.0,442.26,8523.0,436.2014,436.2113,435.7676,436.0239,8523.0
2023-06-02 12:15:00,442.27,442.61,442.22,442.22,6090.0,436.0338,436.369,435.9845,435.9845,6090.0
2023-06-02 12:20:00,442.22,442.64,442.22,442.56,5078.0,435.9845,436.3986,435.9845,436.3197,5078.0
2023-06-02 12:25:00,442.54,443.18,442.53,443.11,23723.0,436.3,436.931,436.2901,436.862,23723.0
2023-06-02 12:30:00,443.2,443.22,442.39,442.71,9330.0,436.9507,436.9704,436.1521,436.4676,9330.0
2023-06-02 12:35:00,442.66,442.98,442.63,442.74,7056.0,436.4183,436.7338,436.3887,436.4972,7056.0
2023-06-02 12:40:00,442.78,442.84,442.01,442.01,5797.0,436.5366,436.5958,435.7775,435.7775,5797.0
2023-06-02 12:45:00,442.02,442.15,441.78,441.79,7560.0,435.7873,435.9155,435.5507,435.5606,7560.0
2023-06-02 12:50:00,441.87,441.87,441.2,441.24,5974.0,435.6394,435.6394,434.9789,435.0183,5974.0
2023-06-02 12:55:00,441.32,441.57,441.2,441.57,6886.0,435.0972,435.3437,434.9789,435.3437,6886.0
2023-06-02 13:00:00,441.53,441.54,441.29,441.42,4588.0,435.3042,435.3141,435.0676,435.1958,4588.0
2023-06-02 13:05:00,441.35,441.49,441.26,441.48,3165.0,435.1268,435.2648,435.038,435.2549,3165.0
2023-06-02 13:10:00,441.46,441.48,440.87,440.87,8524.0,435.2352,435.2549,434.6535,434.6535,8524.0
2023-06-02 13:15:00,440.88,441.19,440.67,440.73,9708.0,434.6634,434.969,434.4564,434.5155,9708.0
2023-06-02 13:20:00,440.62,440.91,440.52,440.91,7621.0,434.4071,434.693,434.3085,434.693,7621.0
2023-06-02 13:25:00,440.91,440.99,440.62,440.72,6762.0,434.693,434.7719,434.4071,434.5057,6762.0
2023-06-02 13:30:00,440.68,440.92,440.5,440.5,4866.0,434.4662,434.7028,434.2888,434.2888,4866.0
2023-06-02 13:35:00,440.23,440.39,439.66,439.8,10005.0,434.0226,434.1803,433.4606,433.5986,10005.0
2023-06-02 13:40:00,439.78,440.49,439.72,440.11,4811.0,433.5789,434.2789,433.5198,433.9043,4811.0
2023-06-02 13:45:00,440.24,440.57,440.03,440.56,3960.0,434.0324,434.3578,433.8254,434.3479,3960.0
2023-06-02 13:50:00,440.46,440.91,440.24,440.91,8236.0,434.2493,434.693,434.0324,434.693,8236.0
2023-06-02 13:55:00,441.08,441.18,440.92,441.15,3126.0,434.8606,434.9592,434.7028,434.9296,3126.0
2023-06-02 14:00:00,441.17,441.44,441.05,441.31,5702.0,434.9493,435.2155,434.831,435.0873,5702.0
2023-06-02 14:05:00,441.34,441.35,440.94,440.94,7226.0,435.1169,435.1268,434.7226,434.7226,7226.0
2023-06-02 14:10:00,440.88,441.48,440.88,441.33,8537.0,434.6634,435.2549,434.6634,435.1071,8537.0
2023-06-02 14:15:00,441.25,441.64,441.25,441.5,5249.0,435.0282,435.4127,435.0282,435.2747,5249.0
2023-06-02 14:20:00,441.43,441.98,441.43,441.78,7673.0,435.2056,435.7479,435.2056,435.5507,7673.0
2023-06-02 14:25:00,441.72,441.96,441.46,441.54,10251.0,435.4916,435.7282,435.2352,435.3141,10251.0
2023-06-02 14:30:00,441.55,441.63,441.22,441.61,6141.0,435.324,435.4028,434.9986,435.3831,6141.0
2023-06-02 14:35:00,441.51,441.56,441.26,441.35,4329.0,435.2845,435.3338,435.038,435.1268,4329.0
2023-06-02 14:40:00,441.33,441.73,441.26,441.58,6668.0,435.1071,435.5014,435.038,435.3535,6668.0
2023-06-02 14:45:00,441.72,442.0,441.56,442.0,8830.0,435.4916,435.7676,435.3338,435.7676,8830.0
2023-06-02 14:50:00,441.87,442.5,441.87,442.33,11805.0,435.6394,436.2606,435.6394,436.093,11805.0
2023-06-02 14:55:00,442.24,442.31,441.9,441.95,5783.0,436.0042,436.0732,435.669,435.7183,5783.0
2023-06-02 15:00:00,441.96,442.62,441.95,442.45,11985.0,435.7282,436.3789,435.7183,436.2113,11985.0
2023-06-02 15:05:00,442.44,442.5,442.3,442.32,5805.0,436.2014,436.2606,436.0634,436.0831,5805.0
2023-06-02 15:10:00,442.21,442.85,442.21,442.83,6156.0,435.9746,436.6056,435.9746,436.5859,6156.0
2023-06-02 15:15:00,442.81,443.0,442.65,442.93,10197.0,436.5662,436.7535,436.4084,436.6845,10197.0
2023-06-02 15:20:00,442.93,443.09,442.51,442.63,8348.0,436.6845,436.8422,436.2704,436.3887,8348.0
2023-06-02 15:25:00,442.7,443.16,442.57,443.16,22036.0,436.4577,436.9113,436.3296,436.9113,22036.0
2023-06-02 15:30:00,443.13,443.16,442.54,442.69,12907.0,436.8817,436.9113,436.3,436.4479,12907.0
2023-06-02 15:35:00,442.74,443.05,442.58,442.68,12588.0,436.4972,436.8028,436.3394,436.438,12588.0
2023-06-02 15:40:00,442.77,443.17,442.71,442.78,19444.0,436.5268,436.9211,436.4676,436.5366,19444.0
2023-06-02 15:45:00,442.8,442.88,442.36,442.74,36354.0,436.5563,436.6352,436.1225,436.4972,36354.0
2023-06-02 15:50:00,442.57,442.77,442.18,442.58,51414.0,436.3296,436.5268,435.9451,436.3394,51414.0
2023-06-02 15:55:00,442.5,442.67,441.86,442.16,105384.0,436.2606,436.4282,435.6296,435.9254,105384.0
2023-06-05 09:30:00,443.0,443.06,442.33,442.65,53798.0,436.7535,436.8127,436.093,436.4084,53798.0
2023-06-05 09:35:00,442.35,443.5,441.26,441.65,39557.0,436.1127,437.2465,435.038,435.4225,39557.0
2023-06-05 09:40:00,441.65,443.6,441.24,442.88,33869.0,435.4225,437.345,435.0183,436.6352,33869.0
2023-06-05 09:45:00,443.15,444.0,442.2,443.8,22884.0,436.9014,437.7394,435.9648,437.5422,22884.0
2023-06-05 09:50:00,443.87,444.26,443.5,444.13,3063.0,437.6112,437.9957,437.2465,437.8676,3063.0
2023-06-05 09:55:00,444.26,445.97,444.22,445.91,39875.0,437.9957,439.6816,437.9563,439.6225,39875.0
2023-06-05 10:00:00,445.91,446.21,443.76,443.9,27505.0,439.6225,439.9182,437.5028,437.6408,27505.0
2023-06-05 10:05:00,443.94,446.72,443.89,446.72,28467.0,437.6803,440.4211,437.631,440.4211,28467.0
2023-06-05 10:10:00,446.11,447.8,446.1,447.02,27822.0,439.8197,441.4858,439.8098,440.7168,27822.0
2023-06-05 10:15:00,447.02,447.65,446.6,447.06,22493.0,440.7168,441.3379,440.3027,440.7563,22493.0
2023-06-05 10:20:00,447.43,447.43,445.76,445.77,14734.0,441.121,441.121,439.4746,439.4845,14734.0
2023-06-05 10:25:00,445.84,446.09,445.01,445.93,13421.0,439.5535,439.7999,438.7352,439.6422,13421.0
2023-06-05 10:30:00,445.97,445.97,444.84,445.36,13665.0,439.6816,439.6816,438.5676,439.0802,13665.0
2023-06-05 10:35:00,445.4,445.5,444.27,444.95,28263.0,439.1197,439.2183,438.0056,438.676,28263.0
2023-06-05 10:40:00,445.12,445.85,445.12,445.37,10704.0,438.8436,439.5633,438.8436,439.0901,10704.0
2023-06-05 10:45:00,445.55,446.82,445.55,446.36,12779.0,439.2676,440.5196,439.2676,440.0661,12779.0
2023-06-05 10:50:00,446.21,446.39,445.69,446.22,7682.0,439.9182,440.0957,439.4056,439.9281,7682.0
2023-06-05 10:55:00,446.24,447.1,445.98,446.59,8086.0,439.9478,440.7957,439.6915,440.2929,8086.0
2023-06-05 11:00:00,446.59,446.76,446.13,446.6,8614.0,440.2929,440.4605,439.8394,440.3027,8614.0
2023-06-05 11:05:00,446.59,446.6,445.67,446.33,6320.0,440.2929,440.3027,439.3859,440.0366,6320.0
2023-06-05 11:10:00,446.44,446.56,445.88,445.88,13175.0,440.145,440.2633,439.5929,439.5929,13175.0
2023-06-05 11:15:00,446.0,446.5,446.0,446.14,15084.0,439.7112,440.2042,439.7112,439.8492,15084.0
2023-06-05 11:20:00,446.08,446.43,445.9,446.33,8820.0,439.7901,440.1351,439.6126,440.0366,8820.0
2023-06-05 11:25:00,446.33,446.5,446.06,446.31,21471.0,440.0366,440.2042,439.7704,440.0168,21471.0
2023-06-05 11:30:00,446.31,446.31,445.07,445.21,22610.0,440.0168,440.0168,438.7943,438.9323,22610.0
2023-06-05 11:35:00,445.17,445.81,444.73,445.28,14076.0,438.8929,439.5239,438.4591,439.0014,14076.0
2023-06-05 11:40:00,445.12,445.47,444.85,445.31,12577.0,438.8436,439.1887,438.5774,439.0309,12577.0
2023-06-05 11:45:00,445.47,445.64,445.0,445.49,5547.0,439.1887,439.3563,438.7253,439.2084,5547.0
2023-06-05 11:50:00,445.49,446.32,445.48,446.32,6254.0,439.2084,440.0267,439.1985,440.0267,6254.0
2023-06-05 11:55:00,446.25,446.4,445.76,445.93,12649.0,439.9577,440.1056,439.4746,439.6422,12649.0
2023-06-05 12:00:00,445.96,445.97,445.46,445.46,5983.0,439.6718,439.6816,439.1788,439.1788,5983.0
2023-06-05 12:05:00,445.5,445.83,445.23,445.79,9837.0,439.2183,439.5436,438.9521,439.5042,9837.0
2023-06-05 12:10:00,445.8,445.8,445.19,445.23,5388.0,439.514,439.514,438.9126,438.9521,5388.0
2023-06-05 12:15:00,445.25,445.4,445.06,445.33,8846.0,438.9718,439.1197,438.7845,439.0507,8846.0
2023-06-05 12:20:00,445.5,445.53,445.19,445.19,3871.0,439.2183,439.2478,438.9126,438.9126,3871.0
2023-06-05 12:25:00,445.18,445.39,444.89,445.09,11930.0,438.9028,439.1098,438.6169,438.814,11930.0
2023-06-05 12:30:00,445.13,445.49,445.08,445.4,6274.0,438.8535,439.2084,438.8042,439.1197,6274.0
2023-06-05 12:35:00,445.42,445.85,445.41,445.77,2362.0,439.1394,439.5633,439.1295,439.4845,2362.0
2023-06-05 12:40:00,445.75,446.35,445.69,446.2,20728.0,439.4647,440.0563,439.4056,439.9084,20728.0
2023-06-05 12:45:00,446.1,446.1,445.67,445.67,6620.0,439.8098,439.8098,439.3859,439.3859,6620.0
2023-06-05 12:50:00,445.75,445.96,445.65,445.96,3924.0,439.4647,439.6718,439.3661,439.6718,3924.0
2023-06-05 12:55:00,445.96,446.41,445.81,446.41,5068.0,439.6718,440.1154,439.5239,440.1154,5068.0
2023-06-05 13:00:00,446.42,446.42,445.91,446.23,15439.0,440.1253,440.1253,439.6225,439.938,15439.0
2023-06-05 13:05:00,446.23,446.39,446.11,446.31,7739.0,439.938,440.0957,439.8197,440.0168,7739.0
2023-06-05 13:10:00,446.23,446.3,445.95,445.98,6636.0,439.938,440.007,439.6619,439.6915,6636.0
2023-06-05 13:15:00,446.06,446.5,445.92,446.38,7998.0,439.7704,440.2042,439.6323,440.0859,7998.0
2023-06-05 13:20:00,446.41,446.41,446.02,446.13,7588.0,440.1154,440.1154,439.7309,439.8394,7588.0
2023-06-05 13:25:00,446.35,446.35,446.0,446.23,7695.0,440.0563,440.0563,439.7112,439.938,7695.0
2023-06-05 13:30:00,446.22,446.25,445.68,445.92,7085.0,439.9281,439.9577,439.3957,439.6323,7085.0
2023-06-05 13:35:00,445.94,446.5,445.94,446.43,10213.0,439.6521,440.2042,439.6521,440.1351,10213.0
2023-06-05 13:40:00,446.44,446.5,446.35,446.48,10644.0,440.145,440.2042,440.0563,440.1844,10644.0
2023-06-05 13:45:00,446.46,446.5,446.37,446.45,11337.0,440.1647,440.2042,440.076,440.1549,11337.0
2023-06-05 13:50:00,446.45,446.92,446.4,446.77,15668.0,440.1549,440.6182,440.1056,440.4704,15668.0
2023-06-05 13:55:00,446.72,447.17,446.72,447.0,7069.0,440.4211,440.8647,440.4211,440.6971,7069.0
2023-06-05 14:00:00,447.02,447.02,446.54,446.67,13552.0,440.7168,440.7168,440.2436,440.3718,13552.0
2023-06-05 14:05:00,446.55,446.64,445.86,445.87,12037.0,440.2535,440.3422,439.5732,439.583,12037.0
2023-06-05 14:10:00,445.9,446.01,445.1,445.1,15064.0,439.6126,439.7211,438.8239,438.8239,15064.0
2023-06-05 14:15:00,445.0,445.0,444.45,444.55,13292.0,438.7253,438.7253,438.1831,438.2817,13292.0
2023-06-05 14:20:00,444.62,445.06,444.42,445.01,9549.0,438.3507,438.7845,438.1535,438.7352,9549.0
2023-06-05 14:25:00,444.95,444.96,444.44,444.58,4949.0,438.676,438.6859,438.1732,438.3112,4949.0
2023-06-05 14:30:00,444.5,444.5,443.27,443.27,12382.0,438.2324,438.2324,437.0197,437.0197,12382.0
2023-06-05 14:35:00,443.46,443.46,442.49,442.55,16946.0,437.207,437.207,436.2507,436.3099,16946.0
2023-06-05 14:40:00,442.55,442.77,442.1,442.28,5917.0,436.3099,436.5268,435.8662,436.0437,5917.0
2023-06-05 14:45:00,442.25,442.75,441.71,442.75,14170.0,436.0141,436.507,435.4817,436.507,14170.0
2023-06-05 14:50:00,442.8,443.63,442.8,443.63,8495.0,436.5563,437.3746,436.5563,437.3746,8495.0
2023-06-05 14:55:00,443.51,443.9,443.46,443.66,9820.0,437.2563,437.6408,437.207,437.4042,9820.0
2023-06-05 15:00:00,443.56,443.65,443.09,443.28,13089.0,437.3056,437.3943,436.8422,437.0296,13089.0
2023-06-05 15:05:00,443.28,443.59,442.99,443.36,8254.0,437.0296,437.3352,436.7437,437.1084,8254.0
2023-06-05 15:10:00,443.43,443.81,443.33,443.7,6193.0,437.1774,437.5521,437.0789,437.4436,6193.0
2023-06-05 15:15:00,443.69,444.0,443.5,443.54,10196.0,437.4338,437.7394,437.2465,437.2859,10196.0
2023-06-05 15:20:00,443.5,443.6,442.83,443.0,10385.0,437.2465,437.345,436.5859,436.7535,10385.0
2023-06-05 15:25:00,443.01,443.12,442.66,442.74,5815.0,436.7634,436.8718,436.4183,436.4972,5815.0
2023-06-05 15:30:00,442.79,443.46,442.71,442.88,15744.0,436.5465,437.207,436.4676,436.6352,15744.0
2023-06-05 15:35:00,442.78,443.25,442.48,443.03,9638.0,436.5366,437.0,436.2408,436.7831,9638.0
2023-06-05 15:40:00,443.1,443.63,443.08,443.49,11059.0,436.8521,437.3746,436.8324,437.2366,11059.0
2023-06-05 15:45:00,443.4,444.09,443.11,444.04,12154.0,437.1479,437.8281,436.862,437.7788,12154.0
2023-06-05 15:50:00,444.26,444.5,444.02,444.2,22643.0,437.9957,438.2324,437.7591,437.9366,22643.0
2023-06-05 15:55:00,444.2,444.62,444.01,444.3,75708.0,437.9366,438.3507,437.7493,438.0352,75708.0
2023-06-06 09:30:00,447.83,448.87,444.39,444.4,47842.0,441.5154,442.5407,438.1239,438.1338,47842.0
2023-06-06 09:35:00,444.16,444.51,441.99,442.18,8963.0,437.8972,438.2422,435.7578,435.9451,8963.0
2023-06-06 09:40:00,442.02,444.83,442.02,444.39,7610.0,435.7873,438.5577,435.7873,438.1239,7610.0
2023-06-06 09:45:00,444.17,444.38,442.65,443.99,8184.0,437.907,438.1141,436.4084,437.7296,8184.0
2023-06-06 09:50:00,443.98,445.75,443.97,445.62,26483.0,437.7197,439.4647,437.7098,439.3366,26483.0
2023-06-06 09:55:00,445.69,445.89,445.22,445.28,23793.0,439.4056,439.6028,438.9422,439.0014,23793.0
2023-06-06 10:00:00,445.15,445.41,444.1,444.4,11313.0,438.8732,439.1295,437.838,438.1338,11313.0
2023-06-06 10:05:00,444.99,445.03,443.72,444.01,10025.0,438.7155,438.7549,437.4634,437.7493,10025.0
2023-06-06 10:10:00,443.98,444.09,443.01,443.36,7866.0,437.7197,437.8281,436.7634,437.1084,7866.0
2023-06-06 10:15:00,443.38,443.63,442.79,443.53,5798.0,437.1282,437.3746,436.5465,437.276,5798.0
2023-06-06 10:20:00,443.7,443.7,441.9,442.21,7701.0,437.4436,437.4436,435.669,435.9746,7701.0
2023-06-06 10:25:00,442.1,442.42,441.84,442.38,20025.0,435.8662,436.1817,435.6099,436.1423,20025.0
2023-06-06 10:30:00,442.25,443.25,441.9,443.25,4267.0,436.0141,437.0,435.669,437.0,4267.0
2023-06-06 10:35:00,443.39,443.89,443.18,443.18,4967.0,437.138,437.631,436.931,436.931,4967.0
2023-06-06 10:40:00,443.17,443.17,442.51,442.55,3896.0,436.9211,436.9211,436.2704,436.3099,3896.0
2023-06-06 10:45:00,442.68,443.12,442.6,443.11,6285.0,436.438,436.8718,436.3592,436.862,6285.0
2023-06-06 10:50:00,443.04,443.5,442.82,443.43,4900.0,436.7929,437.2465,436.576,437.1774,4900.0
2023-06-06 10:55:00,443.44,443.54,441.96,442.39,14351.0,437.1873,437.2859,435.7282,436.1521,14351.0
2023-06-06 11:00:00,442.49,442.52,441.87,442.09,8658.0,436.2507,436.2803,435.6394,435.8563,8658.0
2023-06-06 11:05:00,441.76,442.23,441.68,441.83,10163.0,435.531,435.9944,435.4521,435.6,10163.0
2023-06-06 11:10:00,441.94,441.94,441.25,441.3,3668.0,435.7085,435.7085,435.0282,435.0775,3668.0
2023-06-06 11:15:00,441.17,441.6,441.14,441.45,6515.0,434.9493,435.3733,434.9197,435.2254,6515.0
2023-06-06 11:20:00,441.44,441.78,441.3,441.76,6101.0,435.2155,435.5507,435.0775,435.531,6101.0
2023-06-06 11:25:00,442.02,442.02,441.54,441.55,9106.0,435.7873,435.7873,435.3141,435.324,9106.0
2023-06-06 11:30:00,441.54,441.69,441.45,441.65,6767.0,435.3141,435.462,435.2254,435.4225,6767.0
2023-06-06 11:35:00,441.62,441.77,441.15,441.43,6423.0,435.393,435.5409,434.9296,435.2056,6423.0
2023-06-06 11:40:00,441.39,441.39,440.96,441.08,10136.0,435.1662,435.1662,434.7423,434.8606,10136.0
2023-06-06 11:45:00,441.08,441.17,440.72,440.95,7749.0,434.8606,434.9493,434.5057,434.7324,7749.0
2023-06-06 11:50:00,440.94,441.22,440.71,440.71,10774.0,434.7226,434.9986,434.4958,434.4958,10774.0
2023-06-06 11:55:00,440.8,440.9,440.6,440.81,1828.0,434.5845,434.6831,434.3874,434.5944,1828.0
2023-06-06 12:00:00,440.66,441.04,440.32,441.04,3303.0,434.4465,434.8211,434.1113,434.8211,3303.0
2023-06-06 12:05:00,441.01,441.16,440.67,440.87,4591.0,434.7916,434.9395,434.4564,434.6535,4591.0
2023-06-06 12:10:00,440.97,441.2,440.87,440.9,3383.0,434.7521,434.9789,434.6535,434.6831,3383.0
2023-06-06 12:15:00,440.85,441.14,440.73,441.0,3286.0,434.6338,434.9197,434.5155,434.7817,3286.0
2023-06-06 12:20:00,441.06,441.06,440.24,440.24,6617.0,434.8409,434.8409,434.0324,434.0324,6617.0
2023-06-06 12:25:00,440.24,440.47,440.02,440.22,3951.0,434.0324,434.2592,433.8155,434.0127,3951.0
2023-06-06 12:30:00,440.23,440.74,440.17,440.55,5138.0,434.0226,434.5254,433.9634,434.3381,5138.0
2023-06-06 12:35:00,440.54,440.81,440.28,440.51,5911.0,434.3282,434.5944,434.0719,434.2986,5911.0
2023-06-06 12:40:00,440.48,440.7,440.21,440.7,6730.0,434.269,434.4859,434.0029,434.4859,6730.0
2023-06-06 12:45:00,440.88,441.17,440.79,440.8,9208.0,434.6634,434.9493,434.5747,434.5845,9208.0
2023-06-06 12:50:00,440.92,441.16,440.89,441.0,4526.0,434.7028,434.9395,434.6733,434.7817,4526.0
2023-06-06 12:55:00,441.0,441.04,440.79,440.88,2886.0,434.7817,434.8211,434.5747,434.6634,2886.0
2023-06-06 13:00:00,440.83,441.09,440.69,441.01,4594.0,434.6141,434.8704,434.4761,434.7916,4594.0
2023-06-06 13:05:00,441.0,441.93,441.0,441.86,8735.0,434.7817,435.6986,434.7817,435.6296,8735.0
2023-06-06 13:10:00,441.72,441.97,441.6,441.71,8121.0,435.4916,435.738,435.3733,435.4817,8121.0
2023-06-06 13:15:00,441.74,442.68,441.67,442.55,26580.0,435.5113,436.438,435.4423,436.3099,26580.0
2023-06-06 13:20:00,442.58,442.58,441.94,442.33,5547.0,436.3394,436.3394,435.7085,436.093,5547.0
2023-06-06 13:25:00,442.44,442.44,442.18,442.25,3521.0,436.2014,436.2014,435.9451,436.0141,3521.0
2023-06-06 13:30:00,442.28,442.52,442.05,442.25,7524.0,436.0437,436.2803,435.8169,436.0141,7524.0
2023-06-06 13:35:00,442.19,442.5,442.05,442.19,11830.0,435.9549,436.2606,435.8169,435.9549,11830.0
2023-06-06 13:40:00,442.28,442.33,441.98,442.11,4214.0,436.0437,436.093,435.7479,435.8761,4214.0
2023-06-06 13:45:00,442.33,442.49,441.78,441.8,3204.0,436.093,436.2507,435.5507,435.5704,3204.0
2023-06-06 13:50:00,441.82,441.84,441.61,441.65,5302.0,435.5901,435.6099,435.3831,435.4225,5302.0
2023-06-06 13:55:00,441.98,442.19,441.82,442.1,7977.0,435.7479,435.9549,435.5901,435.8662,7977.0
2023-06-06 14:00:00,442.1,442.53,442.02,442.43,8550.0,435.8662,436.2901,435.7873,436.1915,8550.0
2023-06-06 14:05:00,442.43,443.16,442.19,443.0,9209.0,436.1915,436.9113,435.9549,436.7535,9209.0
2023-06-06 14:10:00,443.02,443.45,442.88,443.09,7686.0,436.7732,437.1972,436.6352,436.8422,7686.0
2023-06-06 14:15:00,443.02,443.35,442.89,443.22,5172.0,436.7732,437.0986,436.6451,436.9704,5172.0
2023-06-06 14:20:00,443.15,443.26,442.43,442.66,14312.0,436.9014,437.0098,436.1915,436.4183,14312.0
2023-06-06 14:25:00,442.79,442.94,442.47,442.58,4733.0,436.5465,436.6944,436.231,436.3394,4733.0
2023-06-06 14:30:00,442.66,442.85,442.64,442.78,5519.0,436.4183,436.6056,436.3986,436.5366,5519.0
2023-06-06 14:35:00,442.84,442.92,442.66,442.82,2950.0,436.5958,436.6746,436.4183,436.576,2950.0
2023-06-06 14:40:00,442.8,443.16,442.79,443.16,3441.0,436.5563,436.9113,436.5465,436.9113,3441.0
2023-06-06 14:45:00,443.13,443.25,442.8,442.9,5525.0,436.8817,437.0,436.5563,436.6549,5525.0
2023-06-06 14:50:00,442.89,443.16,442.64,442.64,5783.0,436.6451,436.9113,436.3986,436.3986,5783.0
2023-06-06 14:55:00,442.58,442.76,442.54,442.74,3652.0,436.3394,436.5169,436.3,436.4972,3652.0
2023-06-06 15:00:00,442.87,443.04,442.77,442.98,5709.0,436.6253,436.7929,436.5268,436.7338,5709.0
2023-06-06 15:05:00,443.04,443.58,442.94,443.58,10161.0,436.7929,437.3253,436.6944,437.3253,10161.0
2023-06-06 15:10:00,443.45,443.65,442.72,442.72,9846.0,437.1972,437.3943,436.4775,436.4775,9846.0
2023-06-06 15:15:00,442.71,442.75,442.37,442.69,12934.0,436.4676,436.507,436.1324,436.4479,12934.0
2023-06-06 15:20:00,442.65,442.8,442.62,442.62,4991.0,436.4084,436.5563,436.3789,436.3789,4991.0
2023-06-06 15:25:00,442.62,442.7,442.38,442.43,5062.0,436.3789,436.4577,436.1423,436.1915,5062.0
2023-06-06 15:30:00,442.53,442.9,442.51,442.79,6137.0,436.2901,436.6549,436.2704,436.5465,6137.0
2023-06-06 15:35:00,442.81,442.91,442.47,442.8,6562.0,436.5662,436.6648,436.231,436.5563,6562.0
2023-06-06 15:40:00,442.71,442.89,442.51,442.81,9126.0,436.4676,436.6451,436.2704,436.5662,9126.0
2023-06-06 15:45:00,442.76,443.4,442.47,443.19,11253.0,436.5169,437.1479,436.231,436.9408,11253.0
2023-06-06 15:50:00,443.24,443.65,443.17,443.57,13660.0,436.9901,437.3943,436.9211,437.3155,13660.0
2023-06-06 15:55:00,443.55,443.8,442.9,442.91,61049.0,437.2958,437.5422,436.6549,436.6648,61049.0
2023-06-07 09:30:00,440.2,442.22,440.2,441.94,58930.0,433.993,435.9845,433.993,435.7085,58930.0
2023-06-07 09:35:00,441.98,442.35,440.79,442.12,11585.0,435.7479,436.1127,434.5747,435.8859,11585.0
2023-06-07 09:40:00,442.49,444.68,442.34,444.5,39614.0,436.2507,438.4098,436.1028,438.2324,39614.0
2023-06-07 09:45:00,444.55,446.69,443.78,446.27,43289.0,438.2817,440.3915,437.5225,439.9774,43289.0
2023-06-07 09:50:00,446.18,446.34,443.48,443.54,37210.0,439.8887,440.0464,437.2267,437.2859,37210.0
2023-06-07 09:55:00,443.59,444.14,442.92,443.83,24685.0,437.3352,437.8774,436.6746,437.5718,24685.0
2023-06-07 10:00:00,443.58,443.62,442.89,443.23,23423.0,437.3253,437.3648,436.6451,436.9803,23423.0
2023-06-07 10:05:00,443.54,443.54,441.77,442.09,27794.0,437.2859,437.2859,435.5409,435.8563,27794.0
2023-06-07 10:10:00,442.2,442.2,441.1,441.46,10192.0,435.9648,435.9648,434.8803,435.2352,10192.0
2023-06-07 10:15:00,441.45,442.24,441.27,441.46,7380.0,435.2254,436.0042,435.0479,435.2352,7380.0
2023-06-07 10:20:00,441.66,441.76,440.83,441.75,4714.0,435.4324,435.531,434.6141,435.5211,4714.0
2023-06-07 10:25:00,442.08,442.18,441.69,442.06,5661.0,435.8465,435.9451,435.462,435.8268,5661.0
2023-06-07 10:30:00,442.18,442.23,441.06,441.13,5125.0,435.9451,435.9944,434.8409,434.9099,5125.0
2023-06-07 10:35:00,441.19,442.77,441.18,442.39,12227.0,434.969,436.5268,434.9592,436.1521,12227.0
2023-06-07 10:40:00,442.29,442.3,441.49,442.15,9071.0,436.0535,436.0634,435.2648,435.9155,9071.0
2023-06-07 10:45:00,442.16,442.65,441.35,441.51,18545.0,435.9254,436.4084,435.1268,435.2845,18545.0
2023-06-07 10:50:00,441.41,442.25,441.41,441.48,31648.0,435.1859,436.0141,435.1859,435.2549,31648.0
2023-06-07 10:55:00,441.49,442.06,441.41,441.9,12254.0,435.2648,435.8268,435.1859,435.669,12254.0
2023-06-07 11:00:00,441.97,442.62,441.72,442.58,9856.0,435.738,436.3789,435.4916,436.3394,9856.0
2023-06-07 11:05:00,442.51,442.51,441.32,441.98,22469.0,436.2704,436.2704,435.0972,435.7479,22469.0
2023-06-07 11:10:00,441.98,442.2,441.73,442.15,5791.0,435.7479,435.9648,435.5014,435.9155,5791.0
2023-06-07 11:15:00,442.26,442.79,442.06,442.57,8157.0,436.0239,436.5465,435.8268,436.3296,8157.0
2023-06-07 11:20:00,442.74,443.13,442.38,442.94,6159.0,436.4972,436.8817,436.1423,436.6944,6159.0
2023-06-07 11:25:00,443.03,443.16,442.25,442.48,14656.0,436.7831,436.9113,436.0141,436.2408,14656.0
2023-06-07 11:30:00,442.34,442.71,441.77,442.27,9719.0,436.1028,436.4676,435.5409,436.0338,9719.0
2023-06-07 11:35:00,442.34,442.6,442.08,442.21,7779.0,436.1028,436.3592,435.8465,435.9746,7779.0
2023-06-07 11:40:00,442.21,442.41,441.73,442.0,9617.0,435.9746,436.1718,435.5014,435.7676,9617.0
2023-06-07 11:45:00,442.07,442.16,441.35,441.49,13476.0,435.8366,435.9254,435.1268,435.2648,13476.0
2023-06-07 11:50:00,441.54,441.58,441.11,441.55,10915.0,435.3141,435.3535,434.8902,435.324,10915.0
2023-06-07 11:55:00,441.5,442.67,441.38,442.66,12224.0,435.2747,436.4282,435.1564,436.4183,12224.0
2023-06-07 12:00:00,442.7,442.7,442.06,442.54,6519.0,436.4577,436.4577,435.8268,436.3,6519.0
2023-06-07 12:05:00,442.66,442.78,442.17,442.51,15560.0,436.4183,436.5366,435.9352,436.2704,15560.0
2023-06-07 12:10:00,442.52,442.52,442.08,442.09,9719.0,436.2803,436.2803,435.8465,435.8563,9719.0
2023-06-07 12:15:00,442.05,442.41,441.63,442.26,13242.0,435.8169,436.1718,435.4028,436.0239,13242.0
2023-06-07 12:20:00,442.19,442.57,442.19,442.35,9209.0,435.9549,436.3296,435.9549,436.1127,9209.0
2023-06-07 12:25:00,442.36,442.6,442.28,442.35,14263.0,436.1225,436.3592,436.0437,436.1127,14263.0
2023-06-07 12:30:00,442.41,443.29,442.26,443.28,7626.0,436.1718,437.0394,436.0239,437.0296,7626.0
2023-06-07 12:35:00,443.2,443.29,442.07,442.1,13289.0,436.9507,437.0394,435.8366,435.8662,13289.0
2023-06-07 12:40:00,442.0,442.0,441.36,441.5,3156.0,435.7676,435.7676,435.1366,435.2747,3156.0
2023-06-07 12:45:00,441.56,441.75,440.76,441.09,9758.0,435.3338,435.5211,434.5451,434.8704,9758.0
2023-06-07 12:50:00,441.12,441.28,440.99,440.99,4051.0,434.9,435.0578,434.7719,434.7719,4051.0
2023-06-07 12:55:00,440.96,441.01,440.61,440.78,6107.0,434.7423,434.7916,434.3972,434.5648,6107.0
2023-06-07 13:00:00,440.71,440.99,440.61,440.79,5706.0,434.4958,434.7719,434.3972,434.5747,5706.0
2023-06-07 13:05:00,440.61,440.89,440.61,440.73,8831.0,434.3972,434.6733,434.3972,434.5155,8831.0
2023-06-07 13:10:00,440.84,440.88,439.69,439.87,22030.0,434.624,434.6634,433.4902,433.6676,22030.0
2023-06-07 13:15:00,439.87,440.11,439.5,439.73,27626.0,433.6676,433.9043,433.3029,433.5296,27626.0
2023-06-07 13:20:00,439.73,439.9,439.13,439.14,5956.0,433.5296,433.6972,432.9381,432.9479,5956.0
2023-06-07 13:25:00,439.05,439.48,438.64,439.26,12176.0,432.8592,433.2831,432.455,433.0662,12176.0
2023-06-07 13:30:00,439.3,440.08,439.3,440.07,9875.0,433.1057,433.8747,433.1057,433.8648,9875.0
2023-06-07 13:35:00,440.02,440.42,439.93,440.42,8208.0,433.8155,434.2099,433.7268,434.2099,8208.0
2023-06-07 13:40:00,440.38,440.38,439.71,439.84,11631.0,434.1705,434.1705,433.5099,433.6381,11631.0
2023-06-07 13:45:00,439.84,440.03,439.43,439.54,19590.0,433.6381,433.8254,433.2338,433.3423,19590.0
2023-06-07 13:50:00,439.66,439.84,438.77,438.94,9314.0,433.4606,433.6381,432.5832,432.7508,9314.0
2023-06-07 13:55:00,438.94,439.39,438.89,439.19,11163.0,432.7508,433.1944,432.7015,432.9972,11163.0
2023-06-07 14:00:00,439.0,439.02,438.6,438.69,5682.0,432.8099,432.8296,432.4156,432.5043,5682.0
2023-06-07 14:05:00,438.61,438.78,438.25,438.25,15362.0,432.4254,432.593,432.0705,432.0705,15362.0
2023-06-07 14:10:00,438.12,438.13,437.31,437.32,16600.0,431.9423,431.9522,431.1437,431.1536,16600.0
2023-06-07 14:15:00,437.36,437.86,437.23,437.31,24311.0,431.193,431.686,431.0649,431.1437,24311.0
2023-06-07 14:20:00,437.43,437.7,436.79,437.03,15566.0,431.262,431.5282,430.6311,430.8677,15566.0
2023-06-07 14:25:00,437.0,437.06,436.62,436.8,10391.0,430.8381,430.8973,430.4635,430.6409,10391.0
2023-06-07 14:30:00,436.9,437.74,436.79,437.44,17731.0,430.7395,431.5677,430.6311,431.2719,17731.0
2023-06-07 14:35:00,437.59,437.84,437.41,437.73,5951.0,431.4198,431.6663,431.2423,431.5578,5951.0
2023-06-07 14:40:00,437.75,438.04,437.56,437.92,9602.0,431.5775,431.8634,431.3902,431.7451,9602.0
2023-06-07 14:45:00,438.06,438.14,437.83,437.99,6570.0,431.8832,431.962,431.6564,431.8142,6570.0
2023-06-07 14:50:00,437.94,438.08,437.41,437.54,7086.0,431.7649,431.9029,431.2423,431.3705,7086.0
2023-06-07 14:55:00,437.54,437.79,437.08,437.33,9414.0,431.3705,431.617,430.917,431.1635,9414.0
2023-06-07 15:00:00,437.31,437.36,436.95,436.96,6954.0,431.1437,431.193,430.7888,430.7987,6954.0
2023-06-07 15:05:00,437.02,437.21,436.01,436.16,23227.0,430.8578,431.0452,429.8621,430.01,23227.0
2023-06-07 15:10:00,436.06,436.33,435.68,436.26,13450.0,429.9114,430.1776,429.5367,430.1085,13450.0
2023-06-07 15:15:00,436.29,437.06,436.27,436.97,10268.0,430.1381,430.8973,430.1184,430.8085,10268.0
2023-06-07 15:20:00,436.99,437.11,436.78,436.99,8238.0,430.8283,430.9466,430.6212,430.8283,8238.0
2023-06-07 15:25:00,437.0,437.19,436.71,437.19,17702.0,430.8381,431.0254,430.5522,431.0254,17702.0
2023-06-07 15:30:00,437.17,437.49,437.09,437.19,14916.0,431.0057,431.3212,430.9268,431.0254,14916.0
2023-06-07 15:35:00,437.21,437.47,436.59,436.73,11629.0,431.0452,431.3015,430.4339,430.5719,11629.0
2023-06-07 15:40:00,436.75,436.98,436.49,436.87,13896.0,430.5916,430.8184,430.3353,430.7099,13896.0
2023-06-07 15:45:00,436.88,437.14,436.72,437.02,29915.0,430.7198,430.9761,430.5621,430.8578,29915.0
2023-06-07 15:50:00,437.29,437.34,436.36,436.36,45670.0,431.124,431.1733,430.2071,430.2071,45670.0
2023-06-07 15:55:00,436.62,436.94,436.11,436.47,110932.0,430.4635,430.779,429.9607,430.3156,110932.0
2023-06-08 09:30:00,435.88,436.96,432.34,436.63,61419.0,429.7339,430.7987,426.2438,430.4733,61419.0
2023-06-08 09:35:00,436.5,440.11,436.18,439.6,27467.0,430.3452,433.9043,430.0297,433.4015,27467.0
2023-06-08 09:40:00,439.88,440.14,438.84,440.05,24437.0,433.6775,433.9338,432.6522,433.8451,24437.0
2023-06-08 09:45:00,439.94,441.75,439.93,441.28,30295.0,433.7367,435.5211,433.7268,435.0578,30295.0
2023-06-08 09:50:00,441.33,441.41,439.78,440.75,17342.0,435.1071,435.1859,433.5789,434.5352,17342.0
2023-06-08 09:55:00,440.79,440.98,439.88,440.98,39268.0,434.5747,434.762,433.6775,434.762,39268.0
2023-06-08 10:00:00,440.76,442.58,440.54,442.27,13362.0,434.5451,436.3394,434.3282,436.0338,13362.0
2023-06-08 10:05:00,442.39,443.35,442.36,442.77,12935.0,436.1521,437.0986,436.1225,436.5268,12935.0
2023-06-08 10:10:00,442.78,443.05,442.37,442.55,12223.0,436.5366,436.8028,436.1324,436.3099,12223.0
2023-06-08 10:15:00,442.53,443.0,442.15,443.0,15177.0,436.2901,436.7535,435.9155,436.7535,15177.0
2023-06-08 10:20:00,442.79,443.01,442.36,442.39,14121.0,436.5465,436.7634,436.1225,436.1521,14121.0
2023-06-08 10:25:00,442.7,443.88,442.66,443.8,8938.0,436.4577,437.6211,436.4183,437.5422,8938.0
2023-06-08 10:30:00,443.96,444.8,443.96,444.06,20722.0,437.7,438.5281,437.7,437.7986,20722.0
2023-06-08 10:35:00,444.32,444.77,444.21,444.65,9203.0,438.0549,438.4986,437.9464,438.3802,9203.0
2023-06-08 10:40:00,444.51,444.63,443.99,444.28,10928.0,438.2422,438.3605,437.7296,438.0155,10928.0
2023-06-08 10:45:00,444.19,444.41,443.75,443.9,11306.0,437.9267,438.1436,437.4929,437.6408,11306.0
2023-06-08 10:50:00,443.79,444.22,443.57,444.22,7102.0,437.5324,437.9563,437.3155,437.9563,7102.0
2023-06-08 10:55:00,444.21,444.79,444.14,444.41,8864.0,437.9464,438.5183,437.8774,438.1436,8864.0
2023-06-08 11:00:00,444.49,444.57,443.94,443.99,7702.0,438.2225,438.3014,437.6803,437.7296,7702.0
2023-06-08 11:05:00,443.97,444.02,443.13,443.82,18634.0,437.7098,437.7591,436.8817,437.5619,18634.0
2023-06-08 11:10:00,443.75,444.0,443.42,444.0,7715.0,437.4929,437.7394,437.1676,437.7394,7715.0
2023-06-08 11:15:00,443.99,444.0,443.48,443.86,9661.0,437.7296,437.7394,437.2267,437.6014,9661.0
2023-06-08 11:20:00,443.98,444.39,443.77,444.25,12408.0,437.7197,438.1239,437.5127,437.9859,12408.0
2023-06-08 11:25:00,444.34,444.75,444.14,444.43,17075.0,438.0746,438.4788,437.8774,438.1633,17075.0
2023-06-08 11:30:00,444.6,445.48,444.42,445.1,9864.0,438.3309,439.1985,438.1535,438.8239,9864.0
2023-06-08 11:35:00,445.09,445.22,444.62,444.83,5462.0,438.814,438.9422,438.3507,438.5577,5462.0
2023-06-08 11:40:00,444.95,445.35,444.77,445.35,7681.0,438.676,439.0704,438.4986,439.0704,7681.0
2023-06-08 11:45:00,445.25,445.52,445.17,445.3,8173.0,438.9718,439.238,438.8929,439.0211,8173.0
2023-06-08 11:50:00,445.3,445.35,444.98,445.33,3997.0,439.0211,439.0704,438.7056,439.0507,3997.0
2023-06-08 11:55:00,445.36,445.36,444.9,445.13,4018.0,439.0802,439.0802,438.6267,438.8535,4018.0
2023-06-08 12:00:00,445.04,445.22,444.65,444.65,8368.0,438.7647,438.9422,438.3802,438.3802,8368.0
2023-06-08 12:05:00,444.71,445.34,444.67,445.32,2871.0,438.4394,439.0605,438.4,439.0408,2871.0
2023-06-08 12:10:00,445.42,446.22,445.39,446.09,16911.0,439.1394,439.9281,439.1098,439.7999,16911.0
2023-06-08 12:15:00,446.17,446.64,446.12,446.62,8110.0,439.8788,440.3422,439.8295,440.3225,8110.0
2023-06-08 12:20:00,446.57,447.0,446.49,446.95,14540.0,440.2732,440.6971,440.1943,440.6478,14540.0
2023-06-08 12:25:00,446.79,447.43,446.78,447.0,13606.0,440.4901,441.121,440.4802,440.6971,13606.0
2023-06-08 12:30:00,447.03,447.47,447.02,447.31,6232.0,440.7267,441.1605,440.7168,441.0027,6232.0
2023-06-08 12:35:00,447.46,447.46,446.62,446.85,9045.0,441.1506,441.1506,440.3225,440.5492,9045.0
2023-06-08 12:40:00,446.92,446.94,446.2,446.2,2759.0,440.6182,440.638,439.9084,439.9084,2759.0
2023-06-08 12:45:00,446.31,446.47,445.98,446.2,3197.0,440.0168,440.1746,439.6915,439.9084,3197.0
2023-06-08 12:50:00,445.97,446.18,445.68,445.69,7253.0,439.6816,439.8887,439.3957,439.4056,7253.0
2023-06-08 12:55:00,445.76,445.88,445.63,445.74,6841.0,439.4746,439.5929,439.3464,439.4549,6841.0
2023-06-08 13:00:00,445.61,445.61,445.25,445.31,5526.0,439.3267,439.3267,438.9718,439.0309,5526.0
2023-06-08 13:05:00,445.31,445.45,444.98,445.18,6366.0,439.0309,439.169,438.7056,438.9028,6366.0
2023-06-08 13:10:00,445.32,445.38,445.05,445.06,3706.0,439.0408,439.1,438.7746,438.7845,3706.0
2023-06-08 13:15:00,444.9,445.15,444.72,444.93,6591.0,438.6267,438.8732,438.4493,438.6563,6591.0
2023-06-08 13:20:00,444.89,445.36,444.89,445.08,3692.0,438.6169,439.0802,438.6169,438.8042,3692.0
2023-06-08 13:25:00,445.03,445.05,444.66,444.67,3982.0,438.7549,438.7746,438.3901,438.4,3982.0
2023-06-08 13:30:00,444.78,444.87,444.58,444.63,5123.0,438.5084,438.5971,438.3112,438.3605,5123.0
2023-06-08 13:35:00,444.63,444.83,444.23,444.75,4450.0,438.3605,438.5577,437.9662,438.4788,4450.0
2023-06-08 13:40:00,444.74,445.26,444.7,445.1,5321.0,438.469,438.9816,438.4295,438.8239,5321.0
2023-06-08 13:45:00,445.11,445.46,444.99,445.25,4213.0,438.8338,439.1788,438.7155,438.9718,4213.0
2023-06-08 13:50:00,445.34,445.76,445.26,445.27,12434.0,439.0605,439.4746,438.9816,438.9915,12434.0
2023-06-08 13:55:00,445.3,445.49,445.04,445.12,5474.0,439.0211,439.2084,438.7647,438.8436,5474.0
2023-06-08 14:00:00,445.05,445.09,444.66,444.96,6347.0,438.7746,438.814,438.3901,438.6859,6347.0
2023-06-08 14:05:00,444.98,445.01,444.37,444.68,7014.0,438.7056,438.7352,438.1042,438.4098,7014.0
2023-06-08 14:10:00,444.66,445.25,444.43,445.11,6793.0,438.3901,438.9718,438.1633,438.8338,6793.0
2023-06-08 14:15:00,445.22,445.36,445.0,445.0,9424.0,438.9422,439.0802,438.7253,438.7253,9424.0
2023-06-08 14:20:00,445.0,445.18,444.85,445.06,8703.0,438.7253,438.9028,438.5774,438.7845,8703.0
2023-06-08 14:25:00,445.06,445.16,444.8,444.82,5351.0,438.7845,438.8831,438.5281,438.5478,5351.0
2023-06-08 14:30:00,444.91,445.35,444.91,445.25,14186.0,438.6366,439.0704,438.6366,438.9718,14186.0
2023-06-08 14:35:00,445.25,445.51,445.08,445.09,7671.0,438.9718,439.2281,438.8042,438.814,7671.0
2023-06-08 14:40:00,444.98,444.98,444.79,444.9,5731.0,438.7056,438.7056,438.5183,438.6267,5731.0
2023-06-08 14:45:00,444.85,445.34,444.85,445.3,7943.0,438.5774,439.0605,438.5774,439.0211,7943.0
2023-06-08 14:50:00,445.26,445.39,445.06,445.06,5811.0,438.9816,439.1098,438.7845,438.7845,5811.0
2023-06-08 14:55:00,445.06,445.13,444.84,445.0,4227.0,438.7845,438.8535,438.5676,438.7253,4227.0
2023-06-08 15:00:00,445.03,445.28,444.9,445.18,4035.0,438.7549,439.0014,438.6267,438.9028,4035.0
2023-06-08 15:05:00,445.19,445.48,445.12,445.26,7358.0,438.9126,439.1985,438.8436,438.9816,7358.0
2023-06-08 15:10:00,445.37,445.67,445.31,445.42,5731.0,439.0901,439.3859,439.0309,439.1394,5731.0
2023-06-08 15:15:00,445.41,445.56,445.3,445.35,6992.0,439.1295,439.2774,439.0211,439.0704,6992.0
2023-06-08 15:20:00,445.37,445.65,445.27,445.65,17230.0,439.0901,439.3661,438.9915,439.3661,17230.0
2023-06-08 15:25:00,445.62,446.0,445.59,445.76,8344.0,439.3366,439.7112,439.307,439.4746,8344.0
2023-06-08 15:30:00,445.78,446.24,445.73,445.94,8583.0,439.4943,439.9478,439.445,439.6521,8583.0
2023-06-08 15:35:00,446.0,446.01,445.37,445.52,8941.0,439.7112,439.7211,439.0901,439.238,8941.0
2023-06-08 15:40:00,445.56,445.66,445.19,445.62,7850.0,439.2774,439.376,438.9126,439.3366,7850.0
2023-06-08 15:45:00,445.55,445.86,445.29,445.78,16768.0,439.2676,439.5732,439.0112,439.4943,16768.0
2023-06-08 15:50:00,445.9,446.05,445.36,445.61,43012.0,439.6126,439.7605,439.0802,439.3267,43012.0
2023-06-08 15:55:00,445.59,445.68,445.17,445.62,86376.0,439.307,439.3957,438.8929,439.3366,86376.0
2023-06-09 09:30:00,449.3,449.3,442.6,446.0,91570.0,442.9647,442.9647,436.3592,439.7112,91570.0
2023-06-09 09:35:00,445.11,445.19,443.32,445.0,28319.0,438.8338,438.9126,437.069,438.7253,28319.0
2023-06-09 09:40:00,444.91,446.77,443.82,443.86,46628.0,438.6366,440.4704,437.5619,437.6014,46628.0
2023-06-09 09:45:00,443.72,445.13,443.52,445.09,18159.0,437.4634,438.8535,437.2662,438.814,18159.0
2023-06-09 09:50:00,444.94,445.45,444.38,444.6,12458.0,438.6662,439.169,438.1141,438.3309,12458.0
2023-06-09 09:55:00,444.51,444.76,444.15,444.43,12095.0,438.2422,438.4887,437.8873,438.1633,12095.0
2023-06-09 10:00:00,444.39,444.65,443.57,444.51,26720.0,438.1239,438.3802,437.3155,438.2422,26720.0
2023-06-09 10:05:00,444.51,446.01,444.51,444.73,23605.0,438.2422,439.7211,438.2422,438.4591,23605.0
2023-06-09 10:10:00,444.73,445.2,444.42,444.84,19112.0,438.4591,438.9225,438.1535,438.5676,19112.0
2023-06-09 10:15:00,444.88,445.05,444.28,444.89,13914.0,438.607,438.7746,438.0155,438.6169,13914.0
2023-06-09 10:20:00,444.89,445.16,444.38,444.96,13728.0,438.6169,438.8831,438.1141,438.6859,13728.0
2023-06-09 10:25:00,444.91,445.54,444.79,445.34,9552.0,438.6366,439.2577,438.5183,439.0605,9552.0
2023-06-09 10:30:00,445.11,446.01,445.09,445.59,15130.0,438.8338,439.7211,438.814,439.307,15130.0
2023-06-09 10:35:00,445.74,445.85,444.48,444.69,21411.0,439.4549,439.5633,438.2126,438.4197,21411.0
2023-06-09 10:40:00,444.8,445.42,444.33,445.22,13598.0,438.5281,439.1394,438.0648,438.9422,13598.0
2023-06-09 10:45:00,445.24,446.16,445.17,446.05,26910.0,438.9619,439.869,438.8929,439.7605,26910.0
2023-06-09 10:50:00,445.96,446.28,445.5,445.96,14263.0,439.6718,439.9873,439.2183,439.6718,14263.0
2023-06-09 10:55:00,445.96,446.65,445.76,445.94,18439.0,439.6718,440.352,439.4746,439.6521,18439.0
2023-06-09 11:00:00,446.04,446.88,445.94,446.85,14730.0,439.7506,440.5788,439.6521,440.5492,14730.0
2023-06-09 11:05:00,446.99,447.0,446.23,446.63,18804.0,440.6872,440.6971,439.938,440.3323,18804.0
2023-06-09 11:10:00,446.53,447.15,446.28,447.14,7279.0,440.2337,440.845,439.9873,440.8351,7279.0
2023-06-09 11:15:00,447.15,447.22,446.51,446.92,13175.0,440.845,440.914,440.214,440.6182,13175.0
2023-06-09 11:20:00,447.0,447.01,446.43,446.71,20096.0,440.6971,440.707,440.1351,440.4112,20096.0
2023-06-09 11:25:00,446.67,446.67,445.83,446.22,22721.0,440.3718,440.3718,439.5436,439.9281,22721.0
2023-06-09 11:30:00,446.14,446.33,445.51,445.66,18731.0,439.8492,440.0366,439.2281,439.376,18731.0
2023-06-09 11:35:00,445.9,447.0,445.9,446.9,11211.0,439.6126,440.6971,439.6126,440.5985,11211.0
2023-06-09 11:40:00,446.97,447.23,446.66,446.66,15399.0,440.6675,440.9239,440.3619,440.3619,15399.0
2023-06-09 11:45:00,446.76,446.77,446.42,446.61,15037.0,440.4605,440.4704,440.1253,440.3126,15037.0
2023-06-09 11:50:00,446.61,446.73,446.11,446.73,10392.0,440.3126,440.4309,439.8197,440.4309,10392.0
2023-06-09 11:55:00,446.98,447.01,446.78,446.93,8297.0,440.6774,440.707,440.4802,440.6281,8297.0
2023-06-09 12:00:00,446.92,446.92,446.57,446.88,8909.0,440.6182,440.6182,440.2732,440.5788,8909.0
2023-06-09 12:05:00,446.77,447.7,446.75,447.66,6076.0,440.4704,441.3872,440.4506,441.3478,6076.0
2023-06-09 12:10:00,447.67,447.67,447.4,447.41,7835.0,441.3577,441.3577,441.0915,441.1013,7835.0
2023-06-09 12:15:00,447.4,447.49,447.11,447.33,10577.0,441.0915,441.1802,440.8056,441.0225,10577.0
2023-06-09 12:20:00,447.31,447.32,446.88,447.03,4512.0,441.0027,441.0126,440.5788,440.7267,4512.0
2023-06-09 12:25:00,446.97,446.97,446.43,446.58,7684.0,440.6675,440.6675,440.1351,440.283,7684.0
2023-06-09 12:30:00,446.58,446.83,446.56,446.75,4617.0,440.283,440.5295,440.2633,440.4506,4617.0
2023-06-09 12:35:00,446.66,446.76,445.87,445.99,10665.0,440.3619,440.4605,439.583,439.7013,10665.0
2023-06-09 12:40:00,446.15,446.38,446.08,446.21,8786.0,439.8591,440.0859,439.7901,439.9182,8786.0
2023-06-09 12:45:00,446.2,446.2,445.68,445.89,8036.0,439.9084,439.9084,439.3957,439.6028,8036.0
2023-06-09 12:50:00,445.97,445.97,445.62,445.87,10016.0,439.6816,439.6816,439.3366,439.583,10016.0
2023-06-09 12:55:00,445.85,446.25,445.85,446.1,20344.0,439.5633,439.9577,439.5633,439.8098,20344.0
2023-06-09 13:00:00,446.11,446.11,445.55,445.55,9594.0,439.8197,439.8197,439.2676,439.2676,9594.0
2023-06-09 13:05:00,445.6,445.65,445.12,445.38,9071.0,439.3168,439.3661,438.8436,439.1,9071.0
2023-06-09 13:10:00,445.45,445.93,445.45,445.93,4704.0,439.169,439.6422,439.169,439.6422,4704.0
2023-06-09 13:15:00,445.95,446.53,445.95,446.53,2308.0,439.6619,440.2337,439.6619,440.2337,2308.0
2023-06-09 13:20:00,446.48,446.96,446.47,446.94,3882.0,440.1844,440.6577,440.1746,440.638,3882.0
2023-06-09 13:25:00,446.94,447.18,446.74,447.17,7865.0,440.638,440.8746,440.4408,440.8647,7865.0
2023-06-09 13:30:00,447.31,447.81,447.31,447.72,2928.0,441.0027,441.4957,441.0027,441.407,2928.0
2023-06-09 13:35:00,447.88,448.31,447.88,447.94,6505.0,441.5647,441.9886,441.5647,441.6239,6505.0
2023-06-09 13:40:00,447.88,447.99,447.62,447.98,6411.0,441.5647,441.6731,441.3084,441.6633,6411.0
2023-06-09 13:45:00,447.95,447.99,447.75,447.81,4142.0,441.6337,441.6731,441.4365,441.4957,4142.0
2023-06-09 13:50:00,447.93,448.15,447.87,448.13,6150.0,441.614,441.8309,441.5548,441.8112,6150.0
2023-06-09 13:55:00,448.09,448.41,447.97,448.32,4532.0,441.7717,442.0872,441.6534,441.9985,4532.0
2023-06-09 14:00:00,448.25,448.53,447.94,448.3,17551.0,441.9295,442.2055,441.6239,441.9788,17551.0
2023-06-09 14:05:00,448.22,448.79,448.2,448.7,3777.0,441.8999,442.4619,441.8802,442.3731,3777.0
2023-06-09 14:10:00,448.64,448.7,448.38,448.42,6889.0,442.314,442.3731,442.0576,442.0971,6889.0
2023-06-09 14:15:00,448.66,448.68,448.2,448.29,3521.0,442.3337,442.3534,441.8802,441.9689,3521.0
2023-06-09 14:20:00,448.22,448.3,448.0,448.09,6727.0,441.8999,441.9788,441.683,441.7717,6727.0
2023-06-09 14:25:00,448.05,448.29,447.99,448.0,4285.0,441.7323,441.9689,441.6731,441.683,4285.0
2023-06-09 14:30:00,447.99,448.36,447.92,448.23,11194.0,441.6731,442.0379,441.6041,441.9098,11194.0
2023-06-09 14:35:00,448.05,448.05,447.64,447.7,4645.0,441.7323,441.7323,441.3281,441.3872,4645.0
2023-06-09 14:40:00,447.67,447.94,447.5,447.78,5545.0,441.3577,441.6239,441.1901,441.4661,5545.0
2023-06-09 14:45:00,447.78,447.84,447.06,447.1,10360.0,441.4661,441.5253,440.7563,440.7957,10360.0
2023-06-09 14:50:00,447.16,447.18,446.51,446.59,9556.0,440.8549,440.8746,440.214,440.2929,9556.0
2023-06-09 14:55:00,446.61,446.68,446.25,446.6,10806.0,440.3126,440.3816,439.9577,440.3027,10806.0
2023-06-09 15:00:00,446.6,446.6,446.06,446.06,6318.0,440.3027,440.3027,439.7704,439.7704,6318.0
2023-06-09 15:05:00,446.03,446.17,445.6,445.6,15051.0,439.7408,439.8788,439.3168,439.3168,15051.0
2023-06-09 15:10:00,445.58,445.93,445.46,445.79,7130.0,439.2971,439.6422,439.1788,439.5042,7130.0
2023-06-09 15:15:00,445.81,446.17,445.54,446.0,6896.0,439.5239,439.8788,439.2577,439.7112,6896.0
2023-06-09 15:20:00,446.13,446.17,445.93,445.97,5347.0,439.8394,439.8788,439.6422,439.6816,5347.0
2023-06-09 15:25:00,446.05,446.16,445.89,446.0,7334.0,439.7605,439.869,439.6028,439.7112,7334.0
2023-06-09 15:30:00,445.99,446.15,445.94,445.99,8326.0,439.7013,439.8591,439.6521,439.7013,8326.0
2023-06-09 15:35:00,446.01,446.19,445.66,446.02,14499.0,439.7211,439.8985,439.376,439.7309,14499.0
2023-06-09 15:40:00,445.99,446.07,445.87,445.97,13122.0,439.7013,439.7802,439.583,439.6816,13122.0
2023-06-09 15:45:00,445.97,446.27,445.69,445.92,37117.0,439.6816,439.9774,439.4056,439.6323,37117.0
2023-06-09 15:50:00,445.81,446.16,445.63,446.04,27383.0,439.5239,439.869,439.3464,439.7506,27383.0
2023-06-09 15:55:00,446.06,446.27,445.61,446.24,87977.0,439.7704,439.9774,439.3267,439.9478,87977.0
2023-06-12 09:30:00,446.15,446.99,443.62,444.88,98061.0,439.8591,440.6872,437.3648,438.607,98061.0
2023-06-12 09:35:00,444.85,445.48,441.21,441.75,74737.0,438.5774,439.1985,434.9887,435.5211,74737.0
2023-06-12 09:40:00,441.75,441.88,438.68,439.5,29655.0,435.5211,435.6493,432.4944,433.3029,29655.0
2023-06-12 09:45:00,439.07,442.43,438.91,441.79,17180.0,432.8789,436.1915,432.7212,435.5606,17180.0
2023-06-12 09:50:00,441.72,442.33,439.67,439.67,18983.0,435.4916,436.093,433.4705,433.4705,18983.0
2023-06-12 09:55:00,439.72,439.85,439.0,439.53,17680.0,433.5198,433.6479,432.8099,433.3324,17680.0
2023-06-12 10:00:00,439.55,439.72,438.73,439.63,21038.0,433.3522,433.5198,432.5437,433.431,21038.0
2023-06-12 10:05:00,439.88,440.81,439.47,440.27,20774.0,433.6775,434.5944,433.2733,434.062,20774.0
2023-06-12 10:10:00,440.47,441.31,440.39,440.88,10253.0,434.2592,435.0873,434.1803,434.6634,10253.0
2023-06-12 10:15:00,440.99,441.81,440.0,440.58,25538.0,434.7719,435.5803,433.7958,434.3676,25538.0
2023-06-12 10:20:00,440.46,441.3,440.03,441.1,39460.0,434.2493,435.0775,433.8254,434.8803,39460.0
2023-06-12 10:25:00,441.2,442.41,441.2,441.92,24125.0,434.9789,436.1718,434.9789,435.6887,24125.0
2023-06-12 10:30:00,442.08,442.92,441.66,442.71,34840.0,435.8465,436.6746,435.4324,436.4676,34840.0
2023-06-12 10:35:00,442.74,442.75,442.21,442.67,5659.0,436.4972,436.507,435.9746,436.4282,5659.0
2023-06-12 10:40:00,442.55,442.68,442.02,442.64,12486.0,436.3099,436.438,435.7873,436.3986,12486.0
2023-06-12 10:45:00,442.71,443.59,442.46,443.52,10525.0,436.4676,437.3352,436.2211,437.2662,10525.0
2023-06-12 10:50:00,443.53,443.98,443.14,443.3,7115.0,437.276,437.7197,436.8915,437.0493,7115.0
2023-06-12 10:55:00,443.3,443.47,442.21,442.75,14477.0,437.0493,437.2169,435.9746,436.507,14477.0
2023-06-12 11:00:00,442.6,442.79,442.46,442.71,3793.0,436.3592,436.5465,436.2211,436.4676,3793.0
2023-06-12 11:05:00,442.84,442.84,442.2,442.32,8487.0,436.5958,436.5958,435.9648,436.0831,8487.0
2023-06-12 11:10:00,442.11,442.27,441.21,441.38,3291.0,435.8761,436.0338,434.9887,435.1564,3291.0
2023-06-12 11:15:00,441.27,441.84,441.27,441.83,10321.0,435.0479,435.6099,435.0479,435.6,10321.0
2023-06-12 11:20:00,441.83,442.3,441.72,442.08,5857.0,435.6,436.0634,435.4916,435.8465,5857.0
2023-06-12 11:25:00,441.9,442.47,441.87,442.43,3110.0,435.669,436.231,435.6394,436.1915,3110.0
2023-06-12 11:30:00,442.51,443.2,442.51,442.91,6362.0,436.2704,436.9507,436.2704,436.6648,6362.0
2023-06-12 11:35:00,442.91,443.13,442.55,442.97,7426.0,436.6648,436.8817,436.3099,436.7239,7426.0
2023-06-12 11:40:00,442.72,443.18,442.72,443.18,2727.0,436.4775,436.931,436.4775,436.931,2727.0
2023-06-12 11:45:00,443.32,443.5,443.01,443.02,5892.0,437.069,437.2465,436.7634,436.7732,5892.0
2023-06-12 11:50:00,442.99,443.02,442.47,442.54,3703.0,436.7437,436.7732,436.231,436.3,3703.0
2023-06-12 11:55:00,442.5,442.79,442.48,442.73,6200.0,436.2606,436.5465,436.2408,436.4873,6200.0
2023-06-12 12:00:00,442.59,442.59,442.0,442.37,3606.0,436.3493,436.3493,435.7676,436.1324,3606.0
2023-06-12 12:05:00,442.35,443.11,442.22,443.11,3121.0,436.1127,436.862,435.9845,436.862,3121.0
2023-06-12 12:10:00,443.19,443.19,442.7,442.7,3415.0,436.9408,436.9408,436.4577,436.4577,3415.0
2023-06-12 12:15:00,442.59,442.67,442.26,442.55,5762.0,436.3493,436.4282,436.0239,436.3099,5762.0
2023-06-12 12:20:00,442.5,442.67,442.46,442.62,5250.0,436.2606,436.4282,436.2211,436.3789,5250.0
2023-06-12 12:25:00,442.6,442.88,442.6,442.8,2947.0,436.3592,436.6352,436.3592,436.5563,2947.0
2023-06-12 12:30:00,442.79,443.4,442.1,443.26,23060.0,436.5465,437.1479,435.8662,437.0098,23060.0
2023-06-12 12:35:00,443.26,443.26,442.97,443.06,4930.0,437.0098,437.0098,436.7239,436.8127,4930.0
2023-06-12 12:40:00,443.15,443.46,443.1,443.25,4141.0,436.9014,437.207,436.8521,437.0,4141.0
2023-06-12 12:45:00,443.35,443.67,443.35,443.66,4935.0,437.0986,437.4141,437.0986,437.4042,4935.0
2023-06-12 12:50:00,443.72,443.72,443.17,443.2,8059.0,437.4634,437.4634,436.9211,436.9507,8059.0
2023-06-12 12:55:00,443.24,443.24,442.98,443.18,3772.0,436.9901,436.9901,436.7338,436.931,3772.0
2023-06-12 13:00:00,443.06,443.06,442.7,442.94,7470.0,436.8127,436.8127,436.4577,436.6944,7470.0
2023-06-12 13:05:00,443.0,443.05,442.72,442.72,6368.0,436.7535,436.8028,436.4775,436.4775,6368.0
2023-06-12 13:10:00,442.62,443.02,442.48,442.84,22501.0,436.3789,436.7732,436.2408,436.5958,22501.0
2023-06-12 13:15:00,442.99,443.03,442.5,442.5,4723.0,436.7437,436.7831,436.2606,436.2606,4723.0
2023-06-12 13:20:00,442.53,442.72,442.4,442.72,6197.0,436.2901,436.4775,436.162,436.4775,6197.0
2023-06-12 13:25:00,442.81,443.01,442.81,442.98,4204.0,436.5662,436.7634,436.5662,436.7338,4204.0
2023-06-12 13:30:00,443.02,443.19,442.94,443.03,8192.0,436.7732,436.9408,436.6944,436.7831,8192.0
2023-06-12 13:35:00,443.16,443.16,442.84,443.0,8057.0,436.9113,436.9113,436.5958,436.7535,8057.0
2023-06-12 13:40:00,442.95,443.07,442.62,442.97,6973.0,436.7042,436.8225,436.3789,436.7239,6973.0
2023-06-12 13:45:00,442.81,443.18,442.81,443.16,6821.0,436.5662,436.931,436.5662,436.9113,6821.0
2023-06-12 13:50:00,443.13,443.22,443.0,443.1,3783.0,436.8817,436.9704,436.7535,436.8521,3783.0
2023-06-12 13:55:00,443.13,443.23,442.94,443.18,4676.0,436.8817,436.9803,436.6944,436.931,4676.0
2023-06-12 14:00:00,443.19,443.19,442.43,442.44,3201.0,436.9408,436.9408,436.1915,436.2014,3201.0
2023-06-12 14:05:00,442.43,442.46,441.81,441.93,4019.0,436.1915,436.2211,435.5803,435.6986,4019.0
2023-06-12 14:10:00,441.93,442.41,441.84,442.36,7115.0,435.6986,436.1718,435.6099,436.1225,7115.0
2023-06-12 14:15:00,442.4,443.0,442.39,442.92,2402.0,436.162,436.7535,436.1521,436.6746,2402.0
2023-06-12 14:20:00,443.0,443.3,442.89,443.03,9220.0,436.7535,437.0493,436.6451,436.7831,9220.0
2023-06-12 14:25:00,443.2,443.25,443.04,443.22,5086.0,436.9507,437.0,436.7929,436.9704,5086.0
2023-06-12 14:30:00,443.24,443.29,443.07,443.13,9794.0,436.9901,437.0394,436.8225,436.8817,9794.0
2023-06-12 14:35:00,443.05,443.58,443.05,443.35,10774.0,436.8028,437.3253,436.8028,437.0986,10774.0
2023-06-12 14:40:00,443.48,443.56,443.29,443.33,4768.0,437.2267,437.3056,437.0394,437.0789,4768.0
2023-06-12 14:45:00,443.33,443.72,443.21,443.46,15867.0,437.0789,437.4634,436.9605,437.207,15867.0
2023-06-12 14:50:00,443.44,443.61,443.19,443.47,16372.0,437.1873,437.3549,436.9408,437.2169,16372.0
2023-06-12 14:55:00,443.4,443.96,443.35,443.89,12297.0,437.1479,437.7,437.0986,437.631,12297.0
2023-06-12 15:00:00,443.83,444.35,443.83,444.34,8459.0,437.5718,438.0845,437.5718,438.0746,8459.0
2023-06-12 15:05:00,444.36,444.41,444.09,444.33,8078.0,438.0943,438.1436,437.8281,438.0648,8078.0
2023-06-12 15:10:00,444.37,444.67,444.29,444.67,6796.0,438.1042,438.4,438.0253,438.4,6796.0
2023-06-12 15:15:00,444.69,444.9,444.04,444.21,13648.0,438.4197,438.6267,437.7788,437.9464,13648.0
2023-06-12 15:20:00,444.0,444.54,443.98,444.46,8052.0,437.7394,438.2718,437.7197,438.1929,8052.0
2023-06-12 15:25:00,444.36,444.61,444.27,444.58,6001.0,438.0943,438.3408,438.0056,438.3112,6001.0
2023-06-12 15:30:00,444.57,444.69,444.04,444.14,9913.0,438.3014,438.4197,437.7788,437.8774,9913.0
2023-06-12 15:35:00,444.12,444.28,443.86,444.17,14128.0,437.8577,438.0155,437.6014,437.907,14128.0
2023-06-12 15:40:00,444.28,444.87,444.25,444.82,15112.0,438.0155,438.5971,437.9859,438.5478,15112.0
2023-06-12 15:45:00,444.77,445.23,444.38,444.46,25042.0,438.4986,438.9521,438.1141,438.1929,25042.0
2023-06-12 15:50:00,444.62,445.32,444.58,444.97,44341.0,438.3507,439.0408,438.3112,438.6957,44341.0
2023-06-12 15:55:00,444.99,445.7,444.84,445.46,105039.0,438.7155,439.4154,438.5676,439.1788,105039.0
2023-06-13 09:30:00,443.67,447.0,443.13,445.38,60531.0,437.4141,440.6971,436.8817,439.1,60531.0
2023-06-13 09:35:00,445.38,446.48,445.19,445.77,14441.0,439.1,440.1844,438.9126,439.4845,14441.0
2023-06-13 09:40:00,445.61,446.16,445.13,445.75,21492.0,439.3267,439.869,438.8535,439.4647,21492.0
2023-06-13 09:45:00,445.73,445.76,444.87,445.42,38327.0,439.445,439.4746,438.5971,439.1394,38327.0
2023-06-13 09:50:00,445.57,446.37,445.41,446.28,9253.0,439.2873,440.076,439.1295,439.9873,9253.0
2023-06-13 09:55:00,446.43,447.41,446.02,446.46,15801.0,440.1351,441.1013,439.7309,440.1647,15801.0
2023-06-13 10:00:00,446.46,446.46,444.94,445.13,30374.0,440.1647,440.1647,438.6662,438.8535,30374.0
2023-06-13 10:05:00,445.13,445.53,445.02,445.35,23450.0,438.8535,439.2478,438.745,439.0704,23450.0
2023-06-13 10:10:00,445.35,445.35,443.84,444.19,24073.0,439.0704,439.0704,437.5817,437.9267,24073.0
2023-06-13 10:15:00,444.19,444.42,443.09,443.27,18681.0,437.9267,438.1535,436.8422,437.0197,18681.0
2023-06-13 10:20:00,443.27,443.35,442.25,442.49,13345.0,437.0197,437.0986,436.0141,436.2507,13345.0
2023-06-13 10:25:00,442.61,443.08,442.31,442.36,14917.0,436.369,436.8324,436.0732,436.1225,14917.0
2023-06-13 10:30:00,442.52,443.62,442.4,443.61,9271.0,436.2803,437.3648,436.162,437.3549,9271.0
2023-06-13 10:35:00,443.48,444.19,443.48,444.03,3630.0,437.2267,437.9267,437.2267,437.769,3630.0
2023-06-13 10:40:00,444.06,444.17,443.21,443.22,29665.0,437.7986,437.907,436.9605,436.9704,29665.0
2023-06-13 10:45:00,443.46,444.17,443.36,444.06,14188.0,437.207,437.907,437.1084,437.7986,14188.0
2023-06-13 10:50:00,444.04,444.08,443.37,443.47,10571.0,437.7788,437.8183,437.1183,437.2169,10571.0
2023-06-13 10:55:00,443.52,444.02,443.23,443.95,7266.0,437.2662,437.7591,436.9803,437.6901,7266.0
2023-06-13 11:00:00,444.0,444.05,443.27,443.27,4958.0,437.7394,437.7887,437.0197,437.0197,4958.0
2023-06-13 11:05:00,443.27,443.95,443.26,443.71,25143.0,437.0197,437.6901,437.0098,437.4535,25143.0
2023-06-13 11:10:00,443.72,444.74,443.72,444.29,16150.0,437.4634,438.469,437.4634,438.0253,16150.0
2023-06-13 11:15:00,444.3,444.99,444.3,444.74,13152.0,438.0352,438.7155,438.0352,438.469,13152.0
2023-06-13 11:20:00,444.8,445.07,444.73,445.06,8423.0,438.5281,438.7943,438.4591,438.7845,8423.0
2023-06-13 11:25:00,445.12,445.92,445.06,445.62,9415.0,438.8436,439.6323,438.7845,439.3366,9415.0
2023-06-13 11:30:00,445.54,445.81,444.71,444.84,4264.0,439.2577,439.5239,438.4394,438.5676,4264.0
2023-06-13 11:35:00,444.8,445.01,444.5,445.0,7855.0,438.5281,438.7352,438.2324,438.7253,7855.0
2023-06-13 11:40:00,445.05,446.11,445.05,446.03,6661.0,438.7746,439.8197,438.7746,439.7408,6661.0
2023-06-13 11:45:00,446.13,446.78,446.02,446.64,6309.0,439.8394,440.4802,439.7309,440.3422,6309.0
2023-06-13 11:50:00,446.62,446.95,446.46,446.95,7235.0,440.3225,440.6478,440.1647,440.6478,7235.0
2023-06-13 11:55:00,446.86,447.12,446.55,446.56,6033.0,440.5591,440.8154,440.2535,440.2633,6033.0
2023-06-13 12:00:00,446.48,446.48,446.1,446.26,4087.0,440.1844,440.1844,439.8098,439.9675,4087.0
2023-06-13 12:05:00,446.33,446.5,445.91,446.3,4031.0,440.0366,440.2042,439.6225,440.007,4031.0
2023-06-13 12:10:00,446.23,446.51,446.22,446.5,5843.0,439.938,440.214,439.9281,440.2042,5843.0
2023-06-13 12:15:00,446.5,446.5,445.98,446.39,4139.0,440.2042,440.2042,439.6915,440.0957,4139.0
2023-06-13 12:20:00,446.35,446.53,446.31,446.46,18761.0,440.0563,440.2337,440.0168,440.1647,18761.0
2023-06-13 12:25:00,446.45,447.29,446.45,447.28,3644.0,440.1549,440.983,440.1549,440.9732,3644.0
2023-06-13 12:30:00,447.3,447.39,446.74,446.75,6128.0,440.9929,441.0816,440.4408,440.4506,6128.0
2023-06-13 12:35:00,446.67,446.86,446.48,446.71,2224.0,440.3718,440.5591,440.1844,440.4112,2224.0
2023-06-13 12:40:00,446.79,446.92,446.36,446.92,8296.0,440.4901,440.6182,440.0661,440.6182,8296.0
2023-06-13 12:45:00,446.84,446.99,446.14,446.25,2063.0,440.5394,440.6872,439.8492,439.9577,2063.0
2023-06-13 12:50:00,446.1,446.34,446.04,446.29,2213.0,439.8098,440.0464,439.7506,439.9971,2213.0
2023-06-13 12:55:00,446.31,446.47,446.0,446.0,3918.0,440.0168,440.1746,439.7112,439.7112,3918.0
2023-06-13 13:00:00,446.01,446.18,445.9,446.12,6495.0,439.7211,439.8887,439.6126,439.8295,6495.0
2023-06-13 13:05:00,446.28,446.29,445.88,445.99,3678.0,439.9873,439.9971,439.5929,439.7013,3678.0
2023-06-13 13:10:00,445.87,446.77,445.87,446.64,9384.0,439.583,440.4704,439.583,440.3422,9384.0
2023-06-13 13:15:00,446.64,446.71,446.21,446.67,6388.0,440.3422,440.4112,439.9182,440.3718,6388.0
2023-06-13 13:20:00,446.8,446.8,446.4,446.68,5603.0,440.4999,440.4999,440.1056,440.3816,5603.0
2023-06-13 13:25:00,446.46,446.67,446.46,446.66,2102.0,440.1647,440.3718,440.1647,440.3619,2102.0
2023-06-13 13:30:00,446.68,446.8,446.55,446.62,3685.0,440.3816,440.4999,440.2535,440.3225,3685.0
2023-06-13 13:35:00,446.68,446.95,446.67,446.68,4176.0,440.3816,440.6478,440.3718,440.3816,4176.0
2023-06-13 13:40:00,446.75,446.77,446.49,446.61,6483.0,440.4506,440.4704,440.1943,440.3126,6483.0
2023-06-13 13:45:00,446.61,446.61,445.81,445.87,6192.0,440.3126,440.3126,439.5239,439.583,6192.0
2023-06-13 13:50:00,445.85,446.1,445.84,445.91,8381.0,439.5633,439.8098,439.5535,439.6225,8381.0
2023-06-13 13:55:00,445.75,446.13,445.75,446.13,4534.0,439.4647,439.8394,439.4647,439.8394,4534.0
2023-06-13 14:00:00,445.93,445.95,445.44,445.72,10643.0,439.6422,439.6619,439.1591,439.4352,10643.0
2023-06-13 14:05:00,445.65,445.75,445.21,445.25,5897.0,439.3661,439.4647,438.9323,438.9718,5897.0
2023-06-13 14:10:00,445.05,445.05,444.6,444.99,5232.0,438.7746,438.7746,438.3309,438.7155,5232.0
2023-06-13 14:15:00,444.82,445.49,444.82,445.43,3499.0,438.5478,439.2084,438.5478,439.1492,3499.0
2023-06-13 14:20:00,445.38,445.38,444.96,445.19,3737.0,439.1,439.1,438.6859,438.9126,3737.0
2023-06-13 14:25:00,445.29,445.3,444.68,444.7,10141.0,439.0112,439.0211,438.4098,438.4295,10141.0
2023-06-13 14:30:00,444.78,444.85,444.52,444.68,9689.0,438.5084,438.5774,438.2521,438.4098,9689.0
2023-06-13 14:35:00,444.69,444.9,444.46,444.82,3655.0,438.4197,438.6267,438.1929,438.5478,3655.0
2023-06-13 14:40:00,444.89,445.06,444.56,444.85,9530.0,438.6169,438.7845,438.2915,438.5774,9530.0
2023-06-13 14:45:00,444.82,445.08,444.77,444.92,5621.0,438.5478,438.8042,438.4986,438.6464,5621.0
2023-06-13 14:50:00,444.93,445.12,444.79,444.82,5371.0,438.6563,438.8436,438.5183,438.5478,5371.0
2023-06-13 14:55:00,444.69,444.89,444.59,444.79,1435.0,438.4197,438.6169,438.3211,438.5183,1435.0
2023-06-13 15:00:00,444.61,445.1,444.61,444.95,4866.0,438.3408,438.8239,438.3408,438.676,4866.0
2023-06-13 15:05:00,445.04,445.24,444.86,444.86,7855.0,438.7647,438.9619,438.5873,438.5873,7855.0
2023-06-13 15:10:00,444.98,445.15,444.83,444.99,4790.0,438.7056,438.8732,438.5577,438.7155,4790.0
2023-06-13 15:15:00,445.03,445.2,444.84,444.84,3747.0,438.7549,438.9225,438.5676,438.5676,3747.0
2023-06-13 15:20:00,444.84,445.14,444.84,445.06,9298.0,438.5676,438.8633,438.5676,438.7845,9298.0
2023-06-13 15:25:00,445.05,445.05,444.73,444.92,4775.0,438.7746,438.7746,438.4591,438.6464,4775.0
2023-06-13 15:30:00,444.89,445.22,444.89,445.01,22301.0,438.6169,438.9422,438.6169,438.7352,22301.0
2023-06-13 15:35:00,444.9,445.06,444.8,444.88,6711.0,438.6267,438.7845,438.5281,438.607,6711.0
2023-06-13 15:40:00,444.9,445.58,444.8,445.0,28671.0,438.6267,439.2971,438.5281,438.7253,28671.0
2023-06-13 15:45:00,445.11,445.4,444.95,445.0,11740.0,438.8338,439.1197,438.676,438.7253,11740.0
2023-06-13 15:50:00,445.18,445.4,444.86,445.34,29632.0,438.9028,439.1197,438.5873,439.0605,29632.0
2023-06-13 15:55:00,445.44,445.83,445.26,445.56,58300.0,439.1591,439.5436,438.9816,439.2774,58300.0
2023-06-14 09:30:00,444.29,445.72,443.89,444.45,66100.0,438.0253,439.4352,437.631,438.1831,66100.0
2023-06-14 09:35:00,444.36,445.25,444.0,445.18,28761.0,438.0943,438.9718,437.7394,438.9028,28761.0
2023-06-14 09:40:00,444.94,445.65,444.74,445.45,21063.0,438.6662,439.3661,438.469,439.169,21063.0
2023-06-14 09:45:00,445.22,446.0,444.89,445.92,12279.0,438.9422,439.7112,438.6169,439.6323,12279.0
2023-06-14 09:50:00,446.03,446.51,445.34,446.47,8373.0,439.7408,440.214,439.0605,440.1746,8373.0
2023-06-14 09:55:00,446.5,446.63,445.68,445.69,6680.0,440.2042,440.3323,439.3957,439.4056,6680.0
2023-06-14 10:00:00,445.51,446.48,445.5,446.14,21272.0,439.2281,440.1844,439.2183,439.8492,21272.0
2023-06-14 10:05:00,446.29,446.99,446.2,446.22,16702.0,439.9971,440.6872,439.9084,439.9281,16702.0
2023-06-14 10:10:00,446.16,446.38,445.84,445.95,11992.0,439.869,440.0859,439.5535,439.6619,11992.0
2023-06-14 10:15:00,445.84,446.33,444.9,445.0,115450.0,439.5535,440.0366,438.6267,438.7253,115450.0
2023-06-14 10:20:00,445.0,445.7,444.91,445.06,16990.0,438.7253,439.4154,438.6366,438.7845,16990.0
2023-06-14 10:25:00,445.05,445.54,445.05,445.2,5570.0,438.7746,439.2577,438.7746,438.9225,5570.0
2023-06-14 10:30:00,445.35,445.57,444.89,445.06,7275.0,439.0704,439.2873,438.6169,438.7845,7275.0
2023-06-14 10:35:00,445.0,445.36,444.84,444.84,8796.0,438.7253,439.0802,438.5676,438.5676,8796.0
2023-06-14 10:40:00,444.77,445.11,444.76,444.94,4795.0,438.4986,438.8338,438.4887,438.6662,4795.0
2023-06-14 10:45:00,444.93,445.2,444.7,444.81,12746.0,438.6563,438.9225,438.4295,438.538,12746.0
2023-06-14 10:50:00,444.72,444.85,444.6,444.62,8620.0,438.4493,438.5774,438.3309,438.3507,8620.0
2023-06-14 10:55:00,444.62,444.78,443.63,444.06,20203.0,438.3507,438.5084,437.3746,437.7986,20203.0
2023-06-14 11:00:00,443.96,444.51,443.86,444.06,7815.0,437.7,438.2422,437.6014,437.7986,7815.0
2023-06-14 11:05:00,444.09,444.14,443.84,443.98,6397.0,437.8281,437.8774,437.5817,437.7197,6397.0
2023-06-14 11:10:00,443.98,444.65,443.97,444.65,38595.0,437.7197,438.3802,437.7098,438.3802,38595.0
2023-06-14 11:15:00,444.73,446.22,444.73,445.98,17560.0,438.4591,439.9281,438.4591,439.6915,17560.0
2023-06-14 11:20:00,445.97,446.49,445.81,446.26,9157.0,439.6816,440.1943,439.5239,439.9675,9157.0
2023-06-14 11:25:00,446.23,446.41,445.98,446.04,9063.0,439.938,440.1154,439.6915,439.7506,9063.0
2023-06-14 11:30:00,446.04,446.13,445.34,445.34,6190.0,439.7506,439.8394,439.0605,439.0605,6190.0
2023-06-14 11:35:00,445.38,445.48,444.99,445.07,4825.0,439.1,439.1985,438.7155,438.7943,4825.0
2023-06-14 11:40:00,445.07,445.07,444.37,444.67,6413.0,438.7943,438.7943,438.1042,438.4,6413.0
2023-06-14 11:45:00,444.67,444.88,444.42,444.81,3820.0,438.4,438.607,438.1535,438.538,3820.0
2023-06-14 11:50:00,444.82,445.52,444.79,445.3,7195.0,438.5478,439.238,438.5183,439.0211,7195.0
2023-06-14 11:55:00,445.27,445.27,444.69,445.08,4204.0,438.9915,438.9915,438.4197,438.8042,4204.0
2023-06-14 12:00:00,445.14,445.14,444.73,444.91,4200.0,438.8633,438.8633,438.4591,438.6366,4200.0
2023-06-14 12:05:00,444.81,444.81,444.5,444.59,2624.0,438.538,438.538,438.2324,438.3211,2624.0
2023-06-14 12:10:00,444.64,444.75,444.5,444.61,6562.0,438.3704,438.4788,438.2324,438.3408,6562.0
2023-06-14 12:15:00,444.53,444.7,444.4,444.44,6265.0,438.2619,438.4295,438.1338,438.1732,6265.0
2023-06-14 12:20:00,444.44,444.7,444.22,444.7,4942.0,438.1732,438.4295,437.9563,438.4295,4942.0
2023-06-14 12:25:00,444.7,444.77,444.53,444.77,2828.0,438.4295,438.4986,438.2619,438.4986,2828.0
2023-06-14 12:30:00,444.77,445.1,444.74,445.01,6516.0,438.4986,438.8239,438.469,438.7352,6516.0
2023-06-14 12:35:00,444.95,444.97,444.29,444.41,6852.0,438.676,438.6957,438.0253,438.1436,6852.0
2023-06-14 12:40:00,444.53,444.7,444.48,444.48,2906.0,438.2619,438.4295,438.2126,438.2126,2906.0
2023-06-14 12:45:00,444.52,444.52,444.16,444.25,4164.0,438.2521,438.2521,437.8972,437.9859,4164.0
2023-06-14 12:50:00,444.33,444.37,443.99,444.03,6043.0,438.0648,438.1042,437.7296,437.769,6043.0
2023-06-14 12:55:00,444.0,444.67,444.0,444.52,8682.0,437.7394,438.4,437.7394,438.2521,8682.0
2023-06-14 13:00:00,444.44,444.45,444.07,444.1,4749.0,438.1732,438.1831,437.8084,437.838,4749.0
2023-06-14 13:05:00,444.16,444.25,443.68,444.0,17852.0,437.8972,437.9859,437.4239,437.7394,17852.0
2023-06-14 13:10:00,444.01,444.14,443.83,443.86,8230.0,437.7493,437.8774,437.5718,437.6014,8230.0
2023-06-14 13:15:00,443.84,444.27,443.54,444.27,16516.0,437.5817,438.0056,437.2859,438.0056,16516.0
2023-06-14 13:20:00,444.18,444.63,444.16,444.63,8160.0,437.9169,438.3605,437.8972,438.3605,8160.0
2023-06-14 13:25:00,444.6,445.05,444.57,444.8,5909.0,438.3309,438.7746,438.3014,438.5281,5909.0
2023-06-14 13:30:00,444.72,444.93,444.68,444.93,5012.0,438.4493,438.6563,438.4098,438.6563,5012.0
2023-06-14 13:35:00,444.95,445.78,444.95,445.78,8194.0,438.676,439.4943,438.676,439.4943,8194.0
2023-06-14 13:40:00,445.87,446.22,445.48,445.48,12265.0,439.583,439.9281,439.1985,439.1985,12265.0
2023-06-14 13:45:00,445.48,445.48,445.21,445.32,6312.0,439.1985,439.1985,438.9323,439.0408,6312.0
2023-06-14 13:50:00,445.39,445.88,445.27,445.81,5713.0,439.1098,439.5929,438.9915,439.5239,5713.0
2023-06-14 13:55:00,445.81,445.82,445.57,445.65,7776.0,439.5239,439.5337,439.2873,439.3661,7776.0
2023-06-14 14:00:00,445.5,445.81,444.41,444.71,14501.0,439.2183,439.5239,438.1436,438.4394,14501.0
2023-06-14 14:05:00,444.65,444.75,443.93,444.69,14667.0,438.3802,438.4788,437.6704,438.4197,14667.0
2023-06-14 14:10:00,444.76,445.04,444.31,444.86,7182.0,438.4887,438.7647,438.045,438.5873,7182.0
2023-06-14 14:15:00,445.09,445.23,444.67,444.69,5735.0,438.814,438.9521,438.4,438.4197,5735.0
2023-06-14 14:20:00,444.72,445.15,444.56,445.0,7509.0,438.4493,438.8732,438.2915,438.7253,7509.0
2023-06-14 14:25:00,445.06,445.78,445.06,445.78,7749.0,438.7845,439.4943,438.7845,439.4943,7749.0
2023-06-14 14:30:00,445.64,445.64,445.04,445.23,12045.0,439.3563,439.3563,438.7647,438.9521,12045.0
2023-06-14 14:35:00,445.43,446.0,445.25,445.62,8155.0,439.1492,439.7112,438.9718,439.3366,8155.0
2023-06-14 14:40:00,445.84,447.17,445.75,447.09,22763.0,439.5535,440.8647,439.4647,440.7858,22763.0
2023-06-14 14:45:00,447.19,447.87,447.06,447.8,14681.0,440.8844,441.5548,440.7563,441.4858,14681.0
2023-06-14 14:50:00,447.89,448.29,447.28,447.73,21380.0,441.5746,441.9689,440.9732,441.4168,21380.0
2023-06-14 14:55:00,447.86,447.91,447.21,447.65,11427.0,441.545,441.5943,440.9041,441.3379,11427.0
2023-06-14 15:00:00,447.67,448.25,447.59,447.93,13586.0,441.3577,441.9295,441.2788,441.614,13586.0
2023-06-14 15:05:00,447.92,448.78,447.91,448.33,16365.0,441.6041,442.452,441.5943,442.0084,16365.0
2023-06-14 15:10:00,448.33,448.42,447.47,447.61,10496.0,442.0084,442.0971,441.1605,441.2985,10496.0
2023-06-14 15:15:00,447.55,448.19,447.44,448.06,20294.0,441.2394,441.8703,441.1309,441.7422,20294.0
2023-06-14 15:20:00,447.96,448.68,447.95,448.45,15211.0,441.6436,442.3534,441.6337,442.1267,15211.0
2023-06-14 15:25:00,448.46,448.5,448.06,448.12,12955.0,442.1365,442.176,441.7422,441.8013,12955.0
2023-06-14 15:30:00,448.11,448.2,447.9,447.98,21738.0,441.7915,441.8802,441.5844,441.6633,21738.0
2023-06-14 15:35:00,447.88,447.89,447.35,447.58,16710.0,441.5647,441.5746,441.0422,441.2689,16710.0
2023-06-14 15:40:00,447.57,447.83,447.04,447.78,28355.0,441.2591,441.5154,440.7365,441.4661,28355.0
2023-06-14 15:45:00,447.7,447.86,446.79,446.86,31764.0,441.3872,441.545,440.4901,440.5591,31764.0
2023-06-14 15:50:00,446.73,447.91,446.37,447.76,28468.0,440.4309,441.5943,440.076,441.4464,28468.0
2023-06-14 15:55:00,447.68,448.0,447.44,447.85,99729.0,441.3675,441.683,441.1309,441.5351,99729.0
2023-06-15 09:30:00,448.0,451.6,447.69,450.97,69872.0,441.683,445.2322,441.3774,444.6111,69872.0
2023-06-15 09:35:00,450.67,451.67,449.34,449.72,34846.0,444.3154,445.3013,443.0041,443.3788,34846.0
2023-06-15 09:40:00,450.09,453.57,449.77,453.06,21601.0,443.7435,447.1745,443.4281,446.6717,21601.0
2023-06-15 09:45:00,453.08,453.39,452.28,453.05,30969.0,446.6914,446.997,445.9027,446.6618,30969.0
2023-06-15 09:50:00,452.95,454.63,452.27,454.63,29683.0,446.5632,448.2195,445.8928,448.2195,29683.0
2023-06-15 09:55:00,454.64,455.95,454.11,455.84,42022.0,448.2294,449.5209,447.7069,449.4125,42022.0
2023-06-15 10:00:00,455.44,456.58,455.1,455.56,49209.0,449.0181,450.142,448.6829,449.1364,49209.0
2023-06-15 10:05:00,455.29,456.01,454.14,454.35,19621.0,448.8702,449.5801,447.7364,447.9435,19621.0
2023-06-15 10:10:00,454.5,454.96,453.04,454.42,31944.0,448.0914,448.5449,446.6519,448.0125,31944.0
2023-06-15 10:15:00,454.43,455.15,453.97,454.02,14296.0,448.0223,448.7322,447.5688,447.6181,14296.0
2023-06-15 10:20:00,454.29,454.43,453.21,453.45,8322.0,447.8843,448.0223,446.8195,447.0562,8322.0
2023-06-15 10:25:00,453.7,453.7,453.2,453.52,6459.0,447.3026,447.3026,446.8097,447.1252,6459.0
2023-06-15 10:30:00,453.48,454.26,453.27,453.62,14492.0,447.0857,447.8547,446.8787,447.2238,14492.0
2023-06-15 10:35:00,453.81,453.91,453.23,453.56,5071.0,447.4111,447.5097,446.8393,447.1646,5071.0
2023-06-15 10:40:00,453.53,453.99,453.26,453.94,6197.0,447.135,447.5885,446.8688,447.5393,6197.0
2023-06-15 10:45:00,453.75,453.77,452.57,453.31,12673.0,447.3519,447.3716,446.1886,446.9181,12673.0
2023-06-15 10:50:00,453.24,453.3,452.89,453.26,6746.0,446.8491,446.9083,446.5041,446.8688,6746.0
2023-06-15 10:55:00,453.27,453.9,453.25,453.62,15394.0,446.8787,447.4998,446.859,447.2238,15394.0
2023-06-15 11:00:00,453.62,454.0,453.37,453.55,10964.0,447.2238,447.5984,446.9773,447.1548,10964.0
2023-06-15 11:05:00,453.6,453.6,452.76,453.04,6239.0,447.204,447.204,446.3759,446.6519,6239.0
2023-06-15 11:10:00,453.05,453.16,452.11,452.22,10116.0,446.6618,446.7702,445.7351,445.8435,10116.0
2023-06-15 11:15:00,452.34,452.68,452.14,452.36,8469.0,445.9618,446.297,445.7646,445.9815,8469.0
2023-06-15 11:20:00,452.38,452.79,452.37,452.61,5147.0,446.0012,446.4055,445.9914,446.228,5147.0
2023-06-15 11:25:00,452.61,452.99,452.18,452.31,15545.0,446.228,446.6026,445.8041,445.9322,15545.0
2023-06-15 11:30:00,452.33,453.11,451.59,453.11,26223.0,445.952,446.721,445.2224,446.721,26223.0
2023-06-15 11:35:00,452.95,453.31,452.1,452.11,10107.0,446.5632,446.9181,445.7252,445.7351,10107.0
2023-06-15 11:40:00,452.28,453.07,452.21,452.89,22566.0,445.9027,446.6815,445.8336,446.5041,22566.0
2023-06-15 11:45:00,453.16,453.3,452.53,452.53,9851.0,446.7702,446.9083,446.1491,446.1491,9851.0
2023-06-15 11:50:00,452.75,452.93,452.15,452.42,4788.0,446.366,446.5435,445.7745,446.0407,4788.0
2023-06-15 11:55:00,452.25,452.51,452.18,452.51,3000.0,445.8731,446.1294,445.8041,446.1294,3000.0
2023-06-15 12:00:00,452.47,452.76,452.35,452.69,6046.0,446.09,446.3759,445.9717,446.3069,6046.0
2023-06-15 12:05:00,452.51,452.58,451.79,452.51,5978.0,446.1294,446.1984,445.4196,446.1294,5978.0
2023-06-15 12:10:00,452.27,452.59,451.71,451.85,13832.0,445.8928,446.2083,445.3407,445.4787,13832.0
2023-06-15 12:15:00,451.85,452.48,451.74,452.19,11415.0,445.4787,446.0998,445.3703,445.8139,11415.0
2023-06-15 12:20:00,452.15,452.87,452.04,452.87,4319.0,445.7745,446.4843,445.666,446.4843,4319.0
2023-06-15 12:25:00,452.76,452.76,452.17,452.43,3535.0,446.3759,446.3759,445.7942,446.0505,3535.0
2023-06-15 12:30:00,452.42,452.77,452.28,452.43,7090.0,446.0407,446.3857,445.9027,446.0505,7090.0
2023-06-15 12:35:00,452.47,452.48,451.88,451.98,4816.0,446.09,446.0998,445.5083,445.6069,4816.0
2023-06-15 12:40:00,452.11,452.6,452.05,452.43,3008.0,445.7351,446.2181,445.6759,446.0505,3008.0
2023-06-15 12:45:00,452.32,452.55,452.0,452.4,5455.0,445.9421,446.1689,445.6266,446.021,5455.0
2023-06-15 12:50:00,452.47,452.5,452.14,452.14,2190.0,446.09,446.1196,445.7646,445.7646,2190.0
2023-06-15 12:55:00,452.18,452.19,451.76,451.89,10195.0,445.8041,445.8139,445.39,445.5182,10195.0
2023-06-15 13:00:00,452.0,452.12,451.47,451.85,7473.0,445.6266,445.7449,445.1041,445.4787,7473.0
2023-06-15 13:05:00,451.89,452.47,451.86,452.31,5747.0,445.5182,446.09,445.4886,445.9322,5747.0
2023-06-15 13:10:00,452.31,452.83,452.3,452.66,4694.0,445.9322,446.4449,445.9224,446.2773,4694.0
2023-06-15 13:15:00,452.7,453.46,452.61,453.3,8876.0,446.3167,447.066,446.228,446.9083,8876.0
2023-06-15 13:20:00,453.16,453.49,453.16,453.44,5150.0,446.7702,447.0956,446.7702,447.0463,5150.0
2023-06-15 13:25:00,453.43,453.48,453.01,453.26,8416.0,447.0364,447.0857,446.6224,446.8688,8416.0
2023-06-15 13:30:00,453.12,453.51,453.12,453.45,3563.0,446.7308,447.1153,446.7308,447.0562,3563.0
2023-06-15 13:35:00,453.38,453.7,453.29,453.29,7974.0,446.9871,447.3026,446.8984,446.8984,7974.0
2023-06-15 13:40:00,453.23,453.27,452.83,453.08,10747.0,446.8393,446.8787,446.4449,446.6914,10747.0
2023-06-15 13:45:00,453.03,453.36,452.92,453.0,8553.0,446.6421,446.9674,446.5336,446.6125,8553.0
2023-06-15 13:50:00,452.81,453.27,452.79,452.93,9851.0,446.4252,446.8787,446.4055,446.5435,9851.0
2023-06-15 13:55:00,452.93,453.27,452.91,452.91,7474.0,446.5435,446.8787,446.5238,446.5238,7474.0
2023-06-15 14:00:00,452.84,453.18,452.78,453.01,6994.0,446.4548,446.79,446.3956,446.6224,6994.0
2023-06-15 14:05:00,453.0,453.01,451.71,452.0,6990.0,446.6125,446.6224,445.3407,445.6266,6990.0
2023-06-15 14:10:00,451.89,452.36,451.75,452.24,7482.0,445.5182,445.9815,445.3801,445.8632,7482.0
2023-06-15 14:15:00,452.29,452.63,452.21,452.55,7866.0,445.9125,446.2477,445.8336,446.1689,7866.0
2023-06-15 14:20:00,452.56,452.64,452.21,452.42,7697.0,446.1787,446.2576,445.8336,446.0407,7697.0
2023-06-15 14:25:00,452.49,452.51,452.0,452.51,4047.0,446.1097,446.1294,445.6266,446.1294,4047.0
2023-06-15 14:30:00,452.51,452.61,452.32,452.34,10795.0,446.1294,446.228,445.9421,445.9618,10795.0
2023-06-15 14:35:00,452.25,452.72,452.24,452.48,15949.0,445.8731,446.3365,445.8632,446.0998,15949.0
2023-06-15 14:40:00,452.59,453.5,452.59,453.34,8494.0,446.2083,447.1055,446.2083,446.9477,8494.0
2023-06-15 14:45:00,453.39,453.84,453.3,453.74,6422.0,446.997,447.4407,446.9083,447.3421,6422.0
2023-06-15 14:50:00,453.85,454.18,453.67,454.01,8927.0,447.4505,447.7759,447.2731,447.6083,8927.0
2023-06-15 14:55:00,454.02,454.52,453.9,454.24,19672.0,447.6181,448.1111,447.4998,447.835,19672.0
2023-06-15 15:00:00,454.39,454.39,453.21,453.55,17465.0,447.9829,447.9829,446.8195,447.1548,17465.0
2023-06-15 15:05:00,453.56,453.83,453.27,453.5,11968.0,447.1646,447.4308,446.8787,447.1055,11968.0
2023-06-15 15:10:00,453.6,454.0,453.47,454.0,5829.0,447.204,447.5984,447.0759,447.5984,5829.0
2023-06-15 15:15:00,453.89,454.09,453.62,453.68,9754.0,447.49,447.6871,447.2238,447.2829,9754.0
2023-06-15 15:20:00,453.68,453.71,453.23,453.46,15193.0,447.2829,447.3125,446.8393,447.066,15193.0
2023-06-15 15:25:00,453.32,453.63,453.23,453.63,18531.0,446.928,447.2336,446.8393,447.2336,18531.0
2023-06-15 15:30:00,453.61,454.0,453.38,453.38,14156.0,447.2139,447.5984,446.9871,446.9871,14156.0
2023-06-15 15:35:00,453.37,453.38,452.79,452.99,13995.0,446.9773,446.9871,446.4055,446.6026,13995.0
2023-06-15 15:40:00,452.98,453.37,452.85,453.19,16606.0,446.5928,446.9773,446.4646,446.7998,16606.0
2023-06-15 15:45:00,453.15,453.73,453.14,453.33,18121.0,446.7604,447.3322,446.7505,446.9379,18121.0
2023-06-15 15:50:00,453.45,453.81,453.35,453.69,25570.0,447.0562,447.4111,446.9576,447.2928,25570.0
2023-06-15 15:55:00,453.69,454.02,453.28,453.98,64063.0,447.2928,447.6181,446.8886,447.5787,64063.0
2023-06-16 09:30:00,455.8,456.28,455.8,456.28,717.0,449.373,449.8463,449.373,449.8463,717.0
2023-06-16 09:35:00,456.04,456.98,454.13,454.46,746562.0,449.6096,450.5364,447.7266,448.0519,746562.0
2023-06-16 09:40:00,454.48,454.93,452.33,453.93,24114.0,448.0716,448.5153,445.952,447.5294,24114.0
2023-06-16 09:45:00,454.24,454.65,452.45,453.11,44641.0,447.835,448.2392,446.0703,446.721,44641.0
2023-06-16 09:50:00,453.03,453.15,450.14,451.95,48205.0,446.6421,446.7604,443.7928,445.5773,48205.0
2023-06-16 09:55:00,451.8,453.9,451.79,452.24,16600.0,445.4294,447.4998,445.4196,445.8632,16600.0
2023-06-16 10:00:00,452.44,452.64,451.07,451.52,18604.0,446.0604,446.2576,444.7097,445.1534,18604.0
2023-06-16 10:05:00,451.43,452.25,450.75,452.25,22368.0,445.0646,445.8731,444.3942,445.8731,22368.0
2023-06-16 10:10:00,451.98,453.36,451.83,452.89,23059.0,445.6069,446.9674,445.459,446.5041,23059.0
2023-06-16 10:15:00,453.06,453.07,451.87,452.19,14875.0,446.6717,446.6815,445.4984,445.8139,14875.0
2023-06-16 10:20:00,452.19,452.51,451.77,452.22,9539.0,445.8139,446.1294,445.3998,445.8435,9539.0
2023-06-16 10:25:00,452.37,452.67,451.65,452.23,10132.0,445.9914,446.2872,445.2815,445.8534,10132.0
2023-06-16 10:30:00,452.14,452.65,451.63,451.63,14224.0,445.7646,446.2674,445.2618,445.2618,14224.0
2023-06-16 10:35:00,451.75,451.84,450.73,450.73,8329.0,445.3801,445.4689,444.3745,444.3745,8329.0
2023-06-16 10:40:00,450.55,451.34,450.5,451.23,18028.0,444.1971,444.9759,444.1478,444.8675,18028.0
2023-06-16 10:45:00,451.16,451.99,451.16,451.84,20781.0,444.7985,445.6167,444.7985,445.4689,20781.0
2023-06-16 10:50:00,451.72,453.01,451.67,452.99,42043.0,445.3506,446.6224,445.3013,446.6026,42043.0
2023-06-16 10:55:00,453.2,453.65,452.81,453.11,13747.0,446.8097,447.2533,446.4252,446.721,13747.0
2023-06-16 11:00:00,453.32,453.39,452.68,453.09,6481.0,446.928,446.997,446.297,446.7012,6481.0
2023-06-16 11:05:00,452.9,452.9,451.8,452.08,15974.0,446.5139,446.5139,445.4294,445.7055,15974.0
2023-06-16 11:10:00,452.08,452.44,451.71,452.15,11557.0,445.7055,446.0604,445.3407,445.7745,11557.0
2023-06-16 11:15:00,452.28,452.44,451.99,452.21,7180.0,445.9027,446.0604,445.6167,445.8336,7180.0
2023-06-16 11:20:00,452.37,452.59,452.09,452.23,7195.0,445.9914,446.2083,445.7153,445.8534,7195.0
2023-06-16 11:25:00,452.2,452.49,451.92,452.03,6001.0,445.8238,446.1097,445.5477,445.6562,6001.0
2023-06-16 11:30:00,452.02,452.42,451.95,452.42,6387.0,445.6463,446.0407,445.5773,446.0407,6387.0
2023-06-16 11:35:00,452.46,452.53,451.89,452.16,5575.0,446.0801,446.1491,445.5182,445.7844,5575.0
2023-06-16 11:40:00,452.18,452.95,451.82,452.79,10318.0,445.8041,446.5632,445.4491,446.4055,10318.0
2023-06-16 11:45:00,452.72,452.85,452.21,452.21,5608.0,446.3365,446.4646,445.8336,445.8336,5608.0
2023-06-16 11:50:00,452.19,452.5,452.11,452.31,7683.0,445.8139,446.1196,445.7351,445.9322,7683.0
2023-06-16 11:55:00,452.55,452.78,452.18,452.18,6739.0,446.1689,446.3956,445.8041,445.8041,6739.0
2023-06-16 12:00:00,452.33,452.46,451.8,451.99,5333.0,445.952,446.0801,445.4294,445.6167,5333.0
2023-06-16 12:05:00,452.09,452.1,451.45,451.47,10843.0,445.7153,445.7252,445.0844,445.1041,10843.0
2023-06-16 12:10:00,451.41,451.52,450.99,451.4,3565.0,445.0449,445.1534,444.6308,445.0351,3565.0
2023-06-16 12:15:00,451.59,451.79,451.48,451.79,4203.0,445.2224,445.4196,445.1139,445.4196,4203.0
2023-06-16 12:20:00,451.69,452.18,451.69,452.08,8153.0,445.321,445.8041,445.321,445.7055,8153.0
2023-06-16 12:25:00,452.22,452.31,451.92,452.27,6100.0,445.8435,445.9322,445.5477,445.8928,6100.0
2023-06-16 12:30:00,452.22,452.43,452.09,452.31,6817.0,445.8435,446.0505,445.7153,445.9322,6817.0
2023-06-16 12:35:00,452.31,452.36,452.04,452.04,6755.0,445.9322,445.9815,445.666,445.666,6755.0
2023-06-16 12:40:00,452.03,452.2,451.85,452.07,4820.0,445.6562,445.8238,445.4787,445.6956,4820.0
2023-06-16 12:45:00,452.02,452.23,451.83,452.01,3715.0,445.6463,445.8534,445.459,445.6365,3715.0
2023-06-16 12:50:00,452.0,452.3,451.81,452.0,6101.0,445.6266,445.9224,445.4393,445.6266,6101.0
2023-06-16 12:55:00,452.03,452.27,451.81,452.03,5236.0,445.6562,445.8928,445.4393,445.6562,5236.0
2023-06-16 13:00:00,452.04,452.13,451.86,452.04,3080.0,445.666,445.7548,445.4886,445.666,3080.0
2023-06-16 13:05:00,452.06,452.39,452.06,452.29,2121.0,445.6858,446.0111,445.6858,445.9125,2121.0
2023-06-16 13:10:00,452.29,452.61,452.17,452.61,2468.0,445.9125,446.228,445.7942,446.228,2468.0
2023-06-16 13:15:00,452.68,452.73,452.38,452.61,8362.0,446.297,446.3463,446.0012,446.228,8362.0
2023-06-16 13:20:00,452.61,452.68,452.34,452.47,5933.0,446.228,446.297,445.9618,446.09,5933.0
2023-06-16 13:25:00,452.47,452.55,452.3,452.3,3309.0,446.09,446.1689,445.9224,445.9224,3309.0
2023-06-16 13:30:00,452.2,452.36,451.97,452.09,7017.0,445.8238,445.9815,445.597,445.7153,7017.0
2023-06-16 13:35:00,452.09,452.11,451.95,452.06,3825.0,445.7153,445.7351,445.5773,445.6858,3825.0
2023-06-16 13:40:00,452.06,452.14,451.71,451.76,5333.0,445.6858,445.7646,445.3407,445.39,5333.0
2023-06-16 13:45:00,451.76,451.93,451.71,451.71,3305.0,445.39,445.5576,445.3407,445.3407,3305.0
2023-06-16 13:50:00,451.79,451.98,451.42,451.97,7623.0,445.4196,445.6069,445.0548,445.597,7623.0
2023-06-16 13:55:00,451.98,451.98,451.26,451.44,7011.0,445.6069,445.6069,444.897,445.0745,7011.0
2023-06-16 14:00:00,451.55,451.64,451.39,451.39,5911.0,445.183,445.2717,445.0252,445.0252,5911.0
2023-06-16 14:05:00,451.45,451.61,451.4,451.46,6129.0,445.0844,445.2421,445.0351,445.0942,6129.0
2023-06-16 14:10:00,451.41,451.5,450.84,450.96,6419.0,445.0449,445.1337,444.483,444.6013,6419.0
2023-06-16 14:15:00,450.88,451.17,450.77,451.03,5792.0,444.5224,444.8083,444.4139,444.6703,5792.0
2023-06-16 14:20:00,451.08,451.8,451.0,451.66,9458.0,444.7196,445.4294,444.6407,445.2914,9458.0
2023-06-16 14:25:00,451.63,451.65,451.49,451.63,3763.0,445.2618,445.2815,445.1238,445.2618,3763.0
2023-06-16 14:30:00,451.63,452.23,451.5,452.12,12942.0,445.2618,445.8534,445.1337,445.7449,12942.0
2023-06-16 14:35:00,452.15,452.16,451.62,451.74,9018.0,445.7745,445.7844,445.252,445.3703,9018.0
2023-06-16 14:40:00,451.83,451.86,451.05,451.13,11324.0,445.459,445.4886,444.69,444.7689,11324.0
2023-06-16 14:45:00,451.05,451.12,450.56,450.64,5055.0,444.69,444.759,444.2069,444.2858,5055.0
2023-06-16 14:50:00,450.54,450.63,450.18,450.27,11004.0,444.1872,444.2759,443.8323,443.921,11004.0
2023-06-16 14:55:00,450.33,450.56,449.87,449.94,14073.0,443.9802,444.2069,443.5266,443.5957,14073.0
2023-06-16 15:00:00,449.91,450.1,449.23,449.69,9124.0,443.5661,443.7534,442.8957,443.3492,9124.0
2023-06-16 15:05:00,450.04,450.07,449.66,449.87,5091.0,443.6942,443.7238,443.3196,443.5266,5091.0
2023-06-16 15:10:00,449.77,449.92,449.58,449.64,6198.0,443.4281,443.5759,443.2407,443.2999,6198.0
2023-06-16 15:15:00,449.6,449.93,449.41,449.81,7710.0,443.2604,443.5858,443.0731,443.4675,7710.0
2023-06-16 15:20:00,449.88,450.13,449.56,449.63,13334.0,443.5365,443.783,443.221,443.29,13334.0
2023-06-16 15:25:00,449.55,449.55,448.87,449.32,18549.0,443.2112,443.2112,442.5407,442.9844,18549.0
2023-06-16 15:30:00,449.41,450.76,449.41,449.83,25497.0,443.0731,444.4041,443.0731,443.4872,25497.0
2023-06-16 15:35:00,449.71,450.01,449.32,449.38,15550.0,443.3689,443.6647,442.9844,443.0435,15550.0
2023-06-16 15:40:00,449.39,449.64,449.02,449.03,14132.0,443.0534,443.2999,442.6886,442.6985,14132.0
2023-06-16 15:45:00,449.21,449.48,448.43,448.46,36988.0,442.8759,443.1421,442.1069,442.1365,36988.0
2023-06-16 15:50:00,448.53,448.65,447.97,448.19,56439.0,442.2055,442.3238,441.6534,441.8703,56439.0
2023-06-16 15:55:00,448.26,448.49,447.5,448.04,114486.0,441.9393,442.1661,441.1901,441.7224,114486.0
2023-06-20 09:30:00,445.86,449.16,445.11,449.16,91145.0,439.5732,442.8267,438.8338,442.8267,91145.0
2023-06-20 09:35:00,449.16,450.48,447.53,450.19,30396.0,442.8267,444.128,441.2196,443.8421,30396.0
2023-06-20 09:40:00,450.48,452.6,450.18,451.34,41116.0,444.128,446.2181,443.8323,444.9759,41116.0
2023-06-20 09:45:00,451.43,453.34,450.11,452.66,73797.0,445.0646,446.9477,443.7633,446.2773,73797.0
2023-06-20 09:50:00,452.63,453.05,451.64,453.04,25738.0,446.2477,446.6618,445.2717,446.6519,25738.0
2023-06-20 09:55:00,452.9,454.26,452.36,453.04,36772.0,446.5139,447.8547,445.9815,446.6519,36772.0
2023-06-20 10:00:00,453.1,454.23,452.55,452.69,37978.0,446.7111,447.8252,446.1689,446.3069,37978.0
2023-06-20 10:05:00,452.84,454.24,452.66,453.85,16298.0,446.4548,447.835,446.2773,447.4505,16298.0
2023-06-20 10:10:00,453.87,454.14,453.14,453.39,15010.0,447.4702,447.7364,446.7505,446.997,15010.0
2023-06-20 10:15:00,453.21,453.44,452.94,453.1,12788.0,446.8195,447.0463,446.5534,446.7111,12788.0
2023-06-20 10:20:00,453.02,453.24,452.78,452.95,12496.0,446.6322,446.8491,446.3956,446.5632,12496.0
2023-06-20 10:25:00,452.89,454.12,452.41,453.88,15348.0,446.5041,447.7167,446.0308,447.4801,15348.0
2023-06-20 10:30:00,453.79,454.0,453.01,453.51,20923.0,447.3914,447.5984,446.6224,447.1153,20923.0
2023-06-20 10:35:00,453.51,454.88,453.51,454.65,40722.0,447.1153,448.466,447.1153,448.2392,40722.0
2023-06-20 10:40:00,454.67,454.67,453.61,454.1,23326.0,448.259,448.259,447.2139,447.697,23326.0
2023-06-20 10:45:00,454.24,454.57,453.63,454.26,17934.0,447.835,448.1604,447.2336,447.8547,17934.0
2023-06-20 10:50:00,454.26,454.43,453.26,453.38,14576.0,447.8547,448.0223,446.8688,446.9871,14576.0
2023-06-20 10:55:00,453.32,453.64,452.46,453.64,11019.0,446.928,447.2435,446.0801,447.2435,11019.0
2023-06-20 11:00:00,453.8,454.03,453.53,453.74,7583.0,447.4012,447.628,447.135,447.3421,7583.0
2023-06-20 11:05:00,453.76,453.88,452.62,452.88,6298.0,447.3618,447.4801,446.2379,446.4942,6298.0
2023-06-20 11:10:00,452.95,453.12,452.73,452.81,4203.0,446.5632,446.7308,446.3463,446.4252,4203.0
2023-06-20 11:15:00,452.83,452.92,451.7,451.73,11221.0,446.4449,446.5336,445.3308,445.3604,11221.0
2023-06-20 11:20:00,451.78,452.4,451.61,452.31,7834.0,445.4097,446.021,445.2421,445.9322,7834.0
2023-06-20 11:25:00,452.31,452.52,451.54,451.55,5264.0,445.9322,446.1393,445.1731,445.183,5264.0
2023-06-20 11:30:00,451.46,452.0,451.17,451.35,12881.0,445.0942,445.6266,444.8083,444.9858,12881.0
2023-06-20 11:35:00,451.28,451.7,450.99,451.07,5640.0,444.9168,445.3308,444.6308,444.7097,5640.0
2023-06-20 11:40:00,450.96,451.12,450.46,451.02,4817.0,444.6013,444.759,444.1083,444.6604,4817.0
2023-06-20 11:45:00,451.17,451.46,450.83,450.85,3588.0,444.8083,445.0942,444.4731,444.4928,3588.0
2023-06-20 11:50:00,450.98,450.98,450.63,450.77,4333.0,444.621,444.621,444.2759,444.4139,4333.0
2023-06-20 11:55:00,450.66,451.1,450.3,450.71,9922.0,444.3055,444.7393,443.9506,444.3548,9922.0
2023-06-20 12:00:00,450.78,451.29,450.73,451.17,3248.0,444.4238,444.9266,444.3745,444.8083,3248.0
2023-06-20 12:05:00,451.13,451.83,450.86,451.66,12427.0,444.7689,445.459,444.5027,445.2914,12427.0
2023-06-20 12:10:00,451.75,452.13,451.72,451.79,10636.0,445.3801,445.7548,445.3506,445.4196,10636.0
2023-06-20 12:15:00,451.88,452.06,451.5,451.79,14441.0,445.5083,445.6858,445.1337,445.4196,14441.0
2023-06-20 12:20:00,451.8,452.21,451.8,452.04,7361.0,445.4294,445.8336,445.4294,445.666,7361.0
2023-06-20 12:25:00,452.09,452.42,451.87,452.04,12982.0,445.7153,446.0407,445.4984,445.666,12982.0
2023-06-20 12:30:00,452.16,452.24,451.87,451.9,7226.0,445.7844,445.8632,445.4984,445.528,7226.0
2023-06-20 12:35:00,452.07,452.59,451.87,452.41,16626.0,445.6956,446.2083,445.4984,446.0308,16626.0
2023-06-20 12:40:00,452.41,452.78,452.31,452.68,7157.0,446.0308,446.3956,445.9322,446.297,7157.0
2023-06-20 12:45:00,452.66,453.34,452.59,453.17,6750.0,446.2773,446.9477,446.2083,446.7801,6750.0
2023-06-20 12:50:00,452.95,453.5,452.84,453.44,5291.0,446.5632,447.1055,446.4548,447.0463,5291.0
2023-06-20 12:55:00,453.49,453.5,453.06,453.36,7116.0,447.0956,447.1055,446.6717,446.9674,7116.0
2023-06-20 13:00:00,453.37,453.57,453.22,453.38,7147.0,446.9773,447.1745,446.8294,446.9871,7147.0
2023-06-20 13:05:00,453.4,453.91,452.98,453.83,5775.0,447.0069,447.5097,446.5928,447.4308,5775.0
2023-06-20 13:10:00,454.0,454.01,453.47,453.74,3082.0,447.5984,447.6083,447.0759,447.3421,3082.0
2023-06-20 13:15:00,453.73,454.06,453.69,453.91,7412.0,447.3322,447.6576,447.2928,447.5097,7412.0
2023-06-20 13:20:00,453.87,454.21,453.5,453.84,8398.0,447.4702,447.8054,447.1055,447.4407,8398.0
2023-06-20 13:25:00,453.7,454.07,453.65,454.07,6246.0,447.3026,447.6674,447.2533,447.6674,6246.0
2023-06-20 13:30:00,454.09,454.26,453.57,454.26,11925.0,447.6871,447.8547,447.1745,447.8547,11925.0
2023-06-20 13:35:00,454.12,454.12,453.35,453.46,6730.0,447.7167,447.7167,446.9576,447.066,6730.0
2023-06-20 13:40:00,453.57,454.08,453.56,453.89,7567.0,447.1745,447.6773,447.1646,447.49,7567.0
2023-06-20 13:45:00,453.89,453.89,453.62,453.62,2735.0,447.49,447.49,447.2238,447.2238,2735.0
2023-06-20 13:50:00,453.55,453.67,453.43,453.49,4092.0,447.1548,447.2731,447.0364,447.0956,4092.0
2023-06-20 13:55:00,453.57,453.84,453.53,453.67,2892.0,447.1745,447.4407,447.135,447.2731,2892.0
2023-06-20 14:00:00,453.5,453.84,453.5,453.71,6071.0,447.1055,447.4407,447.1055,447.3125,6071.0
2023-06-20 14:05:00,453.72,453.9,453.62,453.79,6671.0,447.3224,447.4998,447.2238,447.3914,6671.0
2023-06-20 14:10:00,453.76,454.0,453.55,453.81,8750.0,447.3618,447.5984,447.1548,447.4111,8750.0
2023-06-20 14:15:00,453.67,454.0,453.54,453.92,7574.0,447.2731,447.5984,447.1449,447.5195,7574.0
2023-06-20 14:20:00,454.0,454.02,453.62,453.63,4614.0,447.5984,447.6181,447.2238,447.2336,4614.0
2023-06-20 14:25:00,453.67,454.0,453.51,453.62,5373.0,447.2731,447.5984,447.1153,447.2238,5373.0
2023-06-20 14:30:00,453.58,453.84,453.58,453.73,2378.0,447.1843,447.4407,447.1843,447.3322,2378.0
2023-06-20 14:35:00,453.88,454.04,453.73,453.87,4575.0,447.4801,447.6378,447.3322,447.4702,4575.0
2023-06-20 14:40:00,453.76,453.83,453.43,453.65,4236.0,447.3618,447.4308,447.0364,447.2533,4236.0
2023-06-20 14:45:00,453.64,453.77,453.5,453.66,2799.0,447.2435,447.3716,447.1055,447.2632,2799.0
2023-06-20 14:50:00,453.71,453.91,453.3,453.49,10885.0,447.3125,447.5097,446.9083,447.0956,10885.0
2023-06-20 14:55:00,453.49,453.69,453.02,453.06,14710.0,447.0956,447.2928,446.6322,446.6717,14710.0
2023-06-20 15:00:00,453.12,453.15,452.75,452.94,9216.0,446.7308,446.7604,446.366,446.5534,9216.0
2023-06-20 15:05:00,452.95,453.24,452.63,452.73,8677.0,446.5632,446.8491,446.2477,446.3463,8677.0
2023-06-20 15:10:00,452.66,452.85,452.5,452.59,7820.0,446.2773,446.4646,446.1196,446.2083,7820.0
2023-06-20 15:15:00,452.59,452.59,452.4,452.51,3415.0,446.2083,446.2083,446.021,446.1294,3415.0
2023-06-20 15:20:00,452.55,452.69,452.28,452.33,3153.0,446.1689,446.3069,445.9027,445.952,3153.0
2023-06-20 15:25:00,452.35,452.66,452.24,452.32,7411.0,445.9717,446.2773,445.8632,445.9421,7411.0
2023-06-20 15:30:00,452.26,452.34,451.87,452.25,10207.0,445.8829,445.9618,445.4984,445.8731,10207.0
2023-06-20 15:35:00,452.25,452.35,451.97,452.3,7907.0,445.8731,445.9717,445.597,445.9224,7907.0
2023-06-20 15:40:00,452.35,452.54,452.19,452.27,14243.0,445.9717,446.159,445.8139,445.8928,14243.0
2023-06-20 15:45:00,452.29,452.41,452.1,452.29,14597.0,445.9125,446.0308,445.7252,445.9125,14597.0
2023-06-20 15:50:00,452.31,452.41,451.17,451.28,43229.0,445.9322,446.0308,444.8083,444.9168,43229.0
2023-06-20 15:55:00,451.28,451.99,451.25,451.96,96616.0,444.9168,445.6167,444.8872,445.5872,96616.0
2023-06-21 09:30:00,454.5,455.34,452.69,452.92,78736.0,448.0914,448.9195,446.3069,446.5336,78736.0
2023-06-21 09:35:00,453.31,454.01,452.66,454.0,17784.0,446.9181,447.6083,446.2773,447.5984,17784.0
2023-06-21 09:40:00,453.27,454.39,453.27,453.91,25877.0,446.8787,447.9829,446.8787,447.5097,25877.0
2023-06-21 09:45:00,453.89,454.82,453.25,453.42,32722.0,447.49,448.4068,446.859,447.0266,32722.0
2023-06-21 09:50:00,453.45,453.45,451.04,451.27,13119.0,447.0562,447.0562,444.6801,444.9069,13119.0
2023-06-21 09:55:00,450.78,451.63,450.21,451.59,16640.0,444.4238,445.2618,443.8618,445.2224,16640.0
2023-06-21 10:00:00,451.83,452.15,451.02,451.48,19715.0,445.459,445.7745,444.6604,445.1139,19715.0
2023-06-21 10:05:00,451.21,451.99,450.89,451.97,10822.0,444.8477,445.6167,444.5323,445.597,10822.0
2023-06-21 10:10:00,451.96,453.1,451.81,452.86,8037.0,445.5872,446.7111,445.4393,446.4745,8037.0
2023-06-21 10:15:00,452.73,453.34,452.49,453.03,26493.0,446.3463,446.9477,446.1097,446.6421,26493.0
2023-06-21 10:20:00,453.0,453.64,453.0,453.24,16111.0,446.6125,447.2435,446.6125,446.8491,16111.0
2023-06-21 10:25:00,453.09,453.49,452.81,453.23,11893.0,446.7012,447.0956,446.4252,446.8393,11893.0
2023-06-21 10:30:00,453.31,454.14,453.12,453.47,8548.0,446.9181,447.7364,446.7308,447.0759,8548.0
2023-06-21 10:35:00,453.5,453.5,452.64,452.65,7564.0,447.1055,447.1055,446.2576,446.2674,7564.0
2023-06-21 10:40:00,452.64,453.77,452.49,453.77,7317.0,446.2576,447.3716,446.1097,447.3716,7317.0
2023-06-21 10:45:00,453.53,454.26,453.53,453.75,11027.0,447.135,447.8547,447.135,447.3519,11027.0
2023-06-21 10:50:00,453.87,454.1,453.34,453.78,8186.0,447.4702,447.697,446.9477,447.3815,8186.0
2023-06-21 10:55:00,453.68,453.88,452.97,453.17,10160.0,447.2829,447.4801,446.5829,446.7801,10160.0
2023-06-21 11:00:00,453.08,453.18,452.6,452.66,12180.0,446.6914,446.79,446.2181,446.2773,12180.0
2023-06-21 11:05:00,452.71,453.87,452.55,453.75,10682.0,446.3266,447.4702,446.1689,447.3519,10682.0
2023-06-21 11:10:00,453.78,454.0,453.29,453.85,12363.0,447.3815,447.5984,446.8984,447.4505,12363.0
2023-06-21 11:15:00,453.72,454.02,453.56,453.74,9606.0,447.3224,447.6181,447.1646,447.3421,9606.0
2023-06-21 11:20:00,453.58,454.14,453.57,453.92,9919.0,447.1843,447.7364,447.1745,447.5195,9919.0
2023-06-21 11:25:00,453.93,454.32,453.84,453.98,14985.0,447.5294,447.9139,447.4407,447.5787,14985.0
2023-06-21 11:30:00,453.93,454.12,453.81,453.95,9232.0,447.5294,447.7167,447.4111,447.5491,9232.0
2023-06-21 11:35:00,453.95,454.19,453.83,453.94,10769.0,447.5491,447.7857,447.4308,447.5393,10769.0
2023-06-21 11:40:00,454.0,454.07,453.37,453.62,16395.0,447.5984,447.6674,446.9773,447.2238,16395.0
2023-06-21 11:45:00,453.62,454.0,453.45,453.45,5740.0,447.2238,447.5984,447.0562,447.0562,5740.0
2023-06-21 11:50:00,453.6,453.62,452.96,453.06,6673.0,447.204,447.2238,446.5731,446.6717,6673.0
2023-06-21 11:55:00,453.02,453.52,452.76,453.52,7693.0,446.6322,447.1252,446.3759,447.1252,7693.0
2023-06-21 12:00:00,453.73,453.85,452.5,452.97,15455.0,447.3322,447.4505,446.1196,446.5829,15455.0
2023-06-21 12:05:00,453.07,453.36,452.7,452.99,9386.0,446.6815,446.9674,446.3167,446.6026,9386.0
2023-06-21 12:10:00,453.12,453.7,453.09,453.49,3678.0,446.7308,447.3026,446.7012,447.0956,3678.0
2023-06-21 12:15:00,453.69,454.01,453.66,453.89,7133.0,447.2928,447.6083,447.2632,447.49,7133.0
2023-06-21 12:20:00,453.81,453.93,453.62,453.74,4013.0,447.4111,447.5294,447.2238,447.3421,4013.0
2023-06-21 12:25:00,453.68,453.68,453.38,453.65,4817.0,447.2829,447.2829,446.9871,447.2533,4817.0
2023-06-21 12:30:00,453.75,453.94,453.66,453.66,5237.0,447.3519,447.5393,447.2632,447.2632,5237.0
2023-06-21 12:35:00,453.55,454.0,453.41,453.99,9473.0,447.1548,447.5984,447.0167,447.5885,9473.0
2023-06-21 12:40:00,454.0,454.16,453.91,454.05,18016.0,447.5984,447.7561,447.5097,447.6477,18016.0
2023-06-21 12:45:00,453.9,454.01,453.6,453.93,6684.0,447.4998,447.6083,447.204,447.5294,6684.0
2023-06-21 12:50:00,453.93,454.01,453.75,453.75,7480.0,447.5294,447.6083,447.3519,447.3519,7480.0
2023-06-21 12:55:00,453.76,454.15,453.59,454.05,10729.0,447.3618,447.7463,447.1942,447.6477,10729.0
2023-06-21 13:00:00,454.0,454.0,453.75,453.84,9062.0,447.5984,447.5984,447.3519,447.4407,9062.0
2023-06-21 13:05:00,453.89,453.9,453.42,453.6,5196.0,447.49,447.4998,447.0266,447.204,5196.0
2023-06-21 13:10:00,453.69,453.91,453.49,453.78,6830.0,447.2928,447.5097,447.0956,447.3815,6830.0
2023-06-21 13:15:00,453.81,454.05,453.68,453.85,10586.0,447.4111,447.6477,447.2829,447.4505,10586.0
2023-06-21 13:20:00,453.85,453.85,453.14,453.19,9469.0,447.4505,447.4505,446.7505,446.7998,9469.0
2023-06-21 13:25:00,453.14,453.56,453.09,453.45,6992.0,446.7505,447.1646,446.7012,447.0562,6992.0
2023-06-21 13:30:00,453.28,453.37,452.49,452.49,13071.0,446.8886,446.9773,446.1097,446.1097,13071.0
2023-06-21 13:35:00,452.61,452.76,452.42,452.58,19319.0,446.228,446.3759,446.0407,446.1984,19319.0
2023-06-21 13:40:00,452.75,452.92,452.64,452.86,10146.0,446.366,446.5336,446.2576,446.4745,10146.0
2023-06-21 13:45:00,452.87,453.03,452.65,453.01,10640.0,446.4843,446.6421,446.2674,446.6224,10640.0
2023-06-21 13:50:00,453.1,453.73,452.97,453.62,6194.0,446.7111,447.3322,446.5829,447.2238,6194.0
2023-06-21 13:55:00,453.56,453.61,453.27,453.37,10229.0,447.1646,447.2139,446.8787,446.9773,10229.0
2023-06-21 14:00:00,453.4,453.48,453.23,453.32,6991.0,447.0069,447.0857,446.8393,446.928,6991.0
2023-06-21 14:05:00,453.37,453.67,453.33,453.65,7950.0,446.9773,447.2731,446.9379,447.2533,7950.0
2023-06-21 14:10:00,453.65,453.65,453.33,453.45,8618.0,447.2533,447.2533,446.9379,447.0562,8618.0
2023-06-21 14:15:00,453.51,453.51,452.16,452.31,8896.0,447.1153,447.1153,445.7844,445.9322,8896.0
2023-06-21 14:20:00,452.42,452.81,452.27,452.42,9042.0,446.0407,446.4252,445.8928,446.0407,9042.0
2023-06-21 14:25:00,452.54,452.94,452.33,452.94,6472.0,446.159,446.5534,445.952,446.5534,6472.0
2023-06-21 14:30:00,452.86,453.32,452.81,452.9,14193.0,446.4745,446.928,446.4252,446.5139,14193.0
2023-06-21 14:35:00,452.8,453.0,452.56,452.68,11083.0,446.4153,446.6125,446.1787,446.297,11083.0
2023-06-21 14:40:00,452.73,452.92,452.67,452.7,8173.0,446.3463,446.5336,446.2872,446.3167,8173.0
2023-06-21 14:45:00,452.76,452.9,452.64,452.77,8776.0,446.3759,446.5139,446.2576,446.3857,8776.0
2023-06-21 14:50:00,452.71,452.77,452.52,452.6,8308.0,446.3266,446.3857,446.1393,446.2181,8308.0
2023-06-21 14:55:00,452.53,452.6,451.9,452.09,18167.0,446.1491,446.2181,445.528,445.7153,18167.0
2023-06-21 15:00:00,452.1,452.64,452.09,452.59,10889.0,445.7252,446.2576,445.7153,446.2083,10889.0
2023-06-21 15:05:00,452.67,453.16,452.61,453.04,7037.0,446.2872,446.7702,446.228,446.6519,7037.0
2023-06-21 15:10:00,453.03,453.2,452.92,453.15,7806.0,446.6421,446.8097,446.5336,446.7604,7806.0
2023-06-21 15:15:00,453.13,453.27,452.7,452.75,16126.0,446.7407,446.8787,446.3167,446.366,16126.0
2023-06-21 15:20:00,452.75,453.07,452.5,452.99,10255.0,446.366,446.6815,446.1196,446.6026,10255.0
2023-06-21 15:25:00,452.91,453.2,452.82,452.82,20858.0,446.5238,446.8097,446.435,446.435,20858.0
2023-06-21 15:30:00,452.81,452.86,452.28,452.58,13825.0,446.4252,446.4745,445.9027,446.1984,13825.0
2023-06-21 15:35:00,452.54,452.8,452.1,452.25,20056.0,446.159,446.4153,445.7252,445.8731,20056.0
2023-06-21 15:40:00,452.04,452.61,452.04,452.47,20403.0,445.666,446.228,445.666,446.09,20403.0
2023-06-21 15:45:00,452.43,452.66,452.33,452.63,26905.0,446.0505,446.2773,445.952,446.2477,26905.0
2023-06-21 15:50:00,452.69,453.18,452.65,453.06,41387.0,446.3069,446.79,446.2674,446.6717,41387.0
2023-06-21 15:55:00,453.05,453.11,452.47,453.0,94878.0,446.6618,446.721,446.09,446.6125,94878.0
2023-06-22 09:30:00,455.0,458.14,453.82,456.88,100604.0,448.5843,451.68,447.4209,450.4378,100604.0
2023-06-22 09:35:00,456.73,458.08,455.2,455.68,44195.0,450.2899,451.6209,448.7815,449.2547,44195.0
2023-06-22 09:40:00,455.41,457.94,455.41,457.2,25614.0,448.9885,451.4828,448.9885,450.7533,25614.0
2023-06-22 09:45:00,456.93,457.8,455.91,457.61,23514.0,450.4871,451.3448,449.4815,451.1575,23514.0
2023-06-22 09:50:00,457.6,459.84,457.14,459.5,29633.0,451.1476,453.3561,450.6941,453.0209,29633.0
2023-06-22 09:55:00,459.67,460.82,458.43,458.81,63044.0,453.1885,454.3222,451.9659,452.3406,63044.0
2023-06-22 10:00:00,458.8,461.99,458.8,461.99,56386.0,452.3307,455.4757,452.3307,455.4757,56386.0
2023-06-22 10:05:00,461.91,462.2,460.88,461.72,49580.0,455.3969,455.6828,454.3814,455.2096,49580.0
2023-06-22 10:10:00,461.64,462.26,460.54,461.27,36759.0,455.1307,455.7419,454.0462,454.7659,36759.0
2023-06-22 10:15:00,461.38,461.83,460.29,460.47,14918.0,454.8743,455.318,453.7997,453.9772,14918.0
2023-06-22 10:20:00,460.47,460.47,459.65,459.86,32025.0,453.9772,453.9772,453.1687,453.3758,32025.0
2023-06-22 10:25:00,459.86,460.2,458.8,459.38,19833.0,453.3758,453.711,452.3307,452.9025,19833.0
2023-06-22 10:30:00,459.39,460.33,459.21,459.63,15456.0,452.9124,453.8391,452.7349,453.149,15456.0
2023-06-22 10:35:00,459.66,460.11,459.62,459.78,21280.0,453.1786,453.6223,453.1392,453.2969,21280.0
2023-06-22 10:40:00,459.7,460.23,459.14,460.23,16551.0,453.218,453.7406,452.6659,453.7406,16551.0
2023-06-22 10:45:00,460.09,461.12,460.07,460.62,28007.0,453.6025,454.618,453.5828,454.1251,28007.0
2023-06-22 10:50:00,460.67,460.67,459.73,460.06,18054.0,454.1744,454.1744,453.2476,453.573,18054.0
2023-06-22 10:55:00,460.06,460.58,459.92,460.07,15154.0,453.573,454.0856,453.4349,453.5828,15154.0
2023-06-22 11:00:00,460.08,460.9,459.9,460.9,17663.0,453.5927,454.4011,453.4152,454.4011,17663.0
2023-06-22 11:05:00,460.83,461.47,460.62,461.07,12358.0,454.3321,454.9631,454.1251,454.5687,12358.0
2023-06-22 11:10:00,461.08,461.21,460.73,460.86,15262.0,454.5786,454.7067,454.2335,454.3617,15262.0
2023-06-22 11:15:00,460.93,461.67,460.91,461.67,18813.0,454.4307,455.1603,454.411,455.1603,18813.0
2023-06-22 11:20:00,461.83,461.85,461.5,461.56,15698.0,455.318,455.3377,454.9927,455.0518,15698.0
2023-06-22 11:25:00,461.61,461.68,460.81,460.84,12910.0,455.1011,455.1701,454.3124,454.342,12910.0
2023-06-22 11:30:00,460.75,461.02,460.38,460.99,12888.0,454.2532,454.5194,453.8884,454.4898,12888.0
2023-06-22 11:35:00,460.99,461.21,460.79,461.05,14144.0,454.4898,454.7067,454.2927,454.549,14144.0
2023-06-22 11:40:00,461.06,461.55,461.0,461.45,14954.0,454.5589,455.0419,454.4997,454.9434,14954.0
2023-06-22 11:45:00,461.66,461.86,461.25,461.42,21076.0,455.1504,455.3476,454.7462,454.9138,21076.0
2023-06-22 11:50:00,461.47,461.63,460.0,460.09,8611.0,454.9631,455.1208,453.5138,453.6025,8611.0
2023-06-22 11:55:00,460.0,460.28,459.79,460.23,10874.0,453.5138,453.7899,453.3068,453.7406,10874.0
2023-06-22 12:00:00,460.15,460.32,459.36,459.44,15197.0,453.6617,453.8293,452.8828,452.9617,15197.0
2023-06-22 12:05:00,459.33,459.74,458.9,459.74,12024.0,452.8533,453.2575,452.4293,453.2575,12024.0
2023-06-22 12:10:00,459.65,460.1,459.53,460.1,8385.0,453.1687,453.6124,453.0504,453.6124,8385.0
2023-06-22 12:15:00,460.22,460.28,459.6,460.12,16279.0,453.7307,453.7899,453.1194,453.6321,16279.0
2023-06-22 12:20:00,460.1,460.48,459.96,460.46,8557.0,453.6124,453.987,453.4744,453.9673,8557.0
2023-06-22 12:25:00,460.44,460.65,460.2,460.65,4970.0,453.9476,454.1546,453.711,454.1546,4970.0
2023-06-22 12:30:00,460.54,460.6,459.99,460.17,6569.0,454.0462,454.1053,453.5039,453.6814,6569.0
2023-06-22 12:35:00,460.23,460.34,459.71,459.71,4176.0,453.7406,453.849,453.2279,453.2279,4176.0
2023-06-22 12:40:00,459.72,459.93,459.51,459.69,11484.0,453.2378,453.4448,453.0307,453.2082,11484.0
2023-06-22 12:45:00,459.65,459.65,459.17,459.5,7117.0,453.1687,453.1687,452.6955,453.0209,7117.0
2023-06-22 12:50:00,459.52,460.32,459.45,460.16,12882.0,453.0406,453.8293,452.9716,453.6715,12882.0
2023-06-22 12:55:00,460.4,460.66,460.02,460.32,5581.0,453.9082,454.1645,453.5335,453.8293,5581.0
2023-06-22 13:00:00,460.35,460.41,459.73,459.75,10154.0,453.8589,453.918,453.2476,453.2673,10154.0
2023-06-22 13:05:00,459.71,460.18,459.57,459.99,9816.0,453.2279,453.6913,453.0899,453.5039,9816.0
2023-06-22 13:10:00,459.99,460.01,459.86,459.86,5560.0,453.5039,453.5237,453.3758,453.3758,5560.0
2023-06-22 13:15:00,459.92,460.03,459.46,459.6,9269.0,453.4349,453.5434,452.9814,453.1194,9269.0
2023-06-22 13:20:00,459.6,459.89,459.46,459.89,9640.0,453.1194,453.4054,452.9814,453.4054,9640.0
2023-06-22 13:25:00,459.89,460.07,459.82,459.85,8806.0,453.4054,453.5828,453.3363,453.3659,8806.0
2023-06-22 13:30:00,459.95,460.39,459.7,460.18,14617.0,453.4645,453.8983,453.218,453.6913,14617.0
2023-06-22 13:35:00,460.21,460.53,460.03,460.53,4876.0,453.7208,454.0363,453.5434,454.0363,4876.0
2023-06-22 13:40:00,460.58,460.96,460.58,460.78,4785.0,454.0856,454.4603,454.0856,454.2828,4785.0
2023-06-22 13:45:00,460.68,460.76,460.59,460.76,2211.0,454.1842,454.2631,454.0955,454.2631,2211.0
2023-06-22 13:50:00,460.73,461.28,460.64,461.13,137395.0,454.2335,454.7758,454.1448,454.6279,137395.0
2023-06-22 13:55:00,461.0,461.13,460.83,460.9,8139.0,454.4997,454.6279,454.3321,454.4011,8139.0
2023-06-22 14:00:00,460.9,460.9,460.47,460.6,6528.0,454.4011,454.4011,453.9772,454.1053,6528.0
2023-06-22 14:05:00,460.7,460.71,460.12,460.13,5836.0,454.2039,454.2138,453.6321,453.642,5836.0
2023-06-22 14:10:00,460.11,460.17,459.84,460.02,12044.0,453.6223,453.6814,453.3561,453.5335,12044.0
2023-06-22 14:15:00,460.03,460.12,459.75,459.81,8632.0,453.5434,453.6321,453.2673,453.3265,8632.0
2023-06-22 14:20:00,459.81,459.94,459.52,459.89,6249.0,453.3265,453.4546,453.0406,453.4054,6249.0
2023-06-22 14:25:00,459.93,459.98,459.72,459.9,4828.0,453.4448,453.4941,453.2378,453.4152,4828.0
2023-06-22 14:30:00,459.9,460.11,459.77,459.8,8150.0,453.4152,453.6223,453.287,453.3166,8150.0
2023-06-22 14:35:00,459.83,460.21,459.63,460.19,8419.0,453.3462,453.7208,453.149,453.7011,8419.0
2023-06-22 14:40:00,460.24,460.4,459.85,459.89,13727.0,453.7504,453.9082,453.3659,453.4054,13727.0
2023-06-22 14:45:00,459.91,460.11,459.67,459.76,7669.0,453.4251,453.6223,453.1885,453.2772,7669.0
2023-06-22 14:50:00,459.79,459.97,459.67,459.75,7606.0,453.3068,453.4842,453.1885,453.2673,7606.0
2023-06-22 14:55:00,459.68,459.97,459.57,459.75,9632.0,453.1983,453.4842,453.0899,453.2673,9632.0
2023-06-22 15:00:00,459.86,459.93,459.69,459.87,7259.0,453.3758,453.4448,453.2082,453.3856,7259.0
2023-06-22 15:05:00,459.78,459.88,459.56,459.61,8039.0,453.2969,453.3955,453.08,453.1293,8039.0
2023-06-22 15:10:00,459.6,459.87,459.5,459.75,13183.0,453.1194,453.3856,453.0209,453.2673,13183.0
2023-06-22 15:15:00,459.69,459.71,458.91,458.93,16101.0,453.2082,453.2279,452.4392,452.4589,16101.0
2023-06-22 15:20:00,458.94,459.19,458.77,458.84,5714.0,452.4687,452.7152,452.3011,452.3702,5714.0
2023-06-22 15:25:00,458.91,458.99,458.78,458.87,4957.0,452.4392,452.518,452.311,452.3997,4957.0
2023-06-22 15:30:00,458.79,458.84,458.09,458.21,11844.0,452.3209,452.3702,451.6307,451.749,11844.0
2023-06-22 15:35:00,458.08,458.37,457.97,458.19,11358.0,451.6209,451.9068,451.5124,451.7293,11358.0
2023-06-22 15:40:00,458.22,458.22,457.7,457.73,26900.0,451.7589,451.7589,451.2462,451.2758,26900.0
2023-06-22 15:45:00,457.7,458.01,457.61,457.99,25340.0,451.2462,451.5519,451.1575,451.5321,25340.0
2023-06-22 15:50:00,458.0,458.3,457.73,458.02,52956.0,451.542,451.8378,451.2758,451.5617,52956.0
2023-06-22 15:55:00,458.02,458.06,457.26,457.71,203859.0,451.5617,451.6012,450.8124,451.2561,203859.0
2023-06-23 09:30:00,457.0,457.99,452.32,457.1,73234.0,450.5561,451.5321,445.9421,450.6547,73234.0
2023-06-23 09:35:00,456.88,456.88,455.3,456.1,14238.0,450.4378,450.4378,448.8801,449.6688,14238.0
2023-06-23 09:40:00,455.84,457.58,455.07,455.52,18870.0,449.4125,451.1279,448.6533,449.097,18870.0
2023-06-23 09:45:00,455.7,457.2,455.65,455.78,14978.0,449.2744,450.7533,449.2251,449.3533,14978.0
2023-06-23 09:50:00,455.25,456.48,455.23,455.23,7763.0,448.8308,450.0434,448.8111,448.8111,7763.0
2023-06-23 09:55:00,455.68,456.81,455.46,456.8,11730.0,449.2547,450.3688,449.0378,450.3589,11730.0
2023-06-23 10:00:00,456.65,457.52,456.21,457.5,16203.0,450.211,451.0688,449.7772,451.0491,16203.0
2023-06-23 10:05:00,457.67,458.0,457.0,457.1,17459.0,451.2167,451.542,450.5561,450.6547,17459.0
2023-06-23 10:10:00,457.2,457.7,456.76,456.98,5927.0,450.7533,451.2462,450.3195,450.5364,5927.0
2023-06-23 10:15:00,456.86,457.91,456.3,457.91,13886.0,450.4181,451.4533,449.866,451.4533,13886.0
2023-06-23 10:20:00,457.87,458.0,457.68,457.96,7482.0,451.4138,451.542,451.2265,451.5026,7482.0
2023-06-23 10:25:00,457.94,458.0,457.33,457.56,7687.0,451.4828,451.542,450.8815,451.1082,7687.0
2023-06-23 10:30:00,457.44,457.55,457.14,457.49,3791.0,450.9899,451.0983,450.6941,451.0392,3791.0
2023-06-23 10:35:00,457.42,457.72,456.93,457.64,6346.0,450.9702,451.266,450.4871,451.1871,6346.0
2023-06-23 10:40:00,457.72,457.78,457.3,457.7,4514.0,451.266,451.3251,450.8519,451.2462,4514.0
2023-06-23 10:45:00,457.67,458.53,457.54,458.41,10979.0,451.2167,452.0645,451.0885,451.9462,10979.0
2023-06-23 10:50:00,458.41,458.44,457.75,458.0,11171.0,451.9462,451.9758,451.2955,451.542,11171.0
2023-06-23 10:55:00,457.95,458.36,457.11,457.11,5170.0,451.4927,451.8969,450.6646,450.6646,5170.0
2023-06-23 11:00:00,457.2,457.32,456.73,456.9,4947.0,450.7533,450.8716,450.2899,450.4575,4947.0
2023-06-23 11:05:00,456.8,457.14,456.55,456.62,7805.0,450.3589,450.6941,450.1124,450.1815,7805.0
2023-06-23 11:10:00,456.68,456.69,456.06,456.21,10633.0,450.2406,450.2505,449.6294,449.7772,10633.0
2023-06-23 11:15:00,456.29,457.18,456.07,457.16,32474.0,449.8561,450.7336,449.6392,450.7138,32474.0
2023-06-23 11:20:00,457.15,457.56,456.86,456.97,13959.0,450.704,451.1082,450.4181,450.5265,13959.0
2023-06-23 11:25:00,457.04,457.6,456.97,457.45,11438.0,450.5955,451.1476,450.5265,450.9998,11438.0
2023-06-23 11:30:00,457.48,457.56,456.88,457.16,8319.0,451.0293,451.1082,450.4378,450.7138,8319.0
2023-06-23 11:35:00,457.39,458.02,457.34,457.89,5779.0,450.9406,451.5617,450.8913,451.4336,5779.0
2023-06-23 11:40:00,457.92,458.44,457.89,458.23,5170.0,451.4631,451.9758,451.4336,451.7688,5170.0
2023-06-23 11:45:00,458.23,458.39,458.06,458.08,9360.0,451.7688,451.9265,451.6012,451.6209,9360.0
2023-06-23 11:50:00,458.08,458.44,457.61,457.72,7719.0,451.6209,451.9758,451.1575,451.266,7719.0
2023-06-23 11:55:00,457.7,457.7,457.33,457.52,3822.0,451.2462,451.2462,450.8815,451.0688,3822.0
2023-06-23 12:00:00,457.65,457.73,457.35,457.47,4308.0,451.1969,451.2758,450.9012,451.0195,4308.0
2023-06-23 12:05:00,457.54,457.75,457.49,457.63,3540.0,451.0885,451.2955,451.0392,451.1772,3540.0
2023-06-23 12:10:00,457.81,458.19,457.43,458.15,8055.0,451.3547,451.7293,450.98,451.6899,8055.0
2023-06-23 12:15:00,458.09,458.55,458.09,458.39,6406.0,451.6307,452.0842,451.6307,451.9265,6406.0
2023-06-23 12:20:00,458.29,458.31,458.05,458.31,1671.0,451.8279,451.8476,451.5913,451.8476,1671.0
2023-06-23 12:25:00,458.28,458.3,458.06,458.08,1353.0,451.8181,451.8378,451.6012,451.6209,1353.0
2023-06-23 12:30:00,458.16,458.16,457.5,457.72,5289.0,451.6997,451.6997,451.0491,451.266,5289.0
2023-06-23 12:35:00,457.76,458.29,457.66,458.16,7401.0,451.3054,451.8279,451.2068,451.6997,7401.0
2023-06-23 12:40:00,457.9,458.2,457.47,457.62,8658.0,451.4434,451.7392,451.0195,451.1674,8658.0
2023-06-23 12:45:00,457.66,458.04,457.66,457.78,2256.0,451.2068,451.5814,451.2068,451.3251,2256.0
2023-06-23 12:50:00,457.7,457.79,457.53,457.62,2914.0,451.2462,451.335,451.0786,451.1674,2914.0
2023-06-23 12:55:00,457.56,457.89,457.53,457.73,6686.0,451.1082,451.4336,451.0786,451.2758,6686.0
2023-06-23 13:00:00,457.89,457.99,457.82,457.82,1691.0,451.4336,451.5321,451.3645,451.3645,1691.0
2023-06-23 13:05:00,457.79,458.02,457.74,458.02,4935.0,451.335,451.5617,451.2857,451.5617,4935.0
2023-06-23 13:10:00,458.14,458.94,458.09,458.76,14666.0,451.68,452.4687,451.6307,452.2913,14666.0
2023-06-23 13:15:00,458.84,458.84,458.3,458.48,6763.0,452.3702,452.3702,451.8378,452.0152,6763.0
2023-06-23 13:20:00,458.28,458.66,458.28,458.66,2510.0,451.8181,452.1927,451.8181,452.1927,2510.0
2023-06-23 13:25:00,458.58,458.96,458.57,458.96,2859.0,452.1138,452.4885,452.104,452.4885,2859.0
2023-06-23 13:30:00,458.9,458.99,458.34,458.45,4175.0,452.4293,452.518,451.8772,451.9857,4175.0
2023-06-23 13:35:00,458.6,458.81,458.47,458.78,5838.0,452.1335,452.3406,452.0054,452.311,5838.0
2023-06-23 13:40:00,458.75,458.81,458.36,458.37,2101.0,452.2814,452.3406,451.8969,451.9068,2101.0
2023-06-23 13:45:00,458.39,458.43,458.06,458.18,2285.0,451.9265,451.9659,451.6012,451.7195,2285.0
2023-06-23 13:50:00,458.28,458.71,458.22,458.71,4319.0,451.8181,452.242,451.7589,452.242,4319.0
2023-06-23 13:55:00,458.69,459.06,458.65,458.7,4520.0,452.2223,452.5871,452.1828,452.2321,4520.0
2023-06-23 14:00:00,458.71,458.77,458.54,458.77,3210.0,452.242,452.3011,452.0744,452.3011,3210.0
2023-06-23 14:05:00,458.73,459.15,458.73,458.89,9870.0,452.2617,452.6758,452.2617,452.4195,9870.0
2023-06-23 14:10:00,458.87,458.87,458.64,458.72,6847.0,452.3997,452.3997,452.173,452.2519,6847.0
2023-06-23 14:15:00,458.64,458.75,458.51,458.51,2339.0,452.173,452.2814,452.0448,452.0448,2339.0
2023-06-23 14:20:00,458.63,458.72,458.58,458.58,1238.0,452.1631,452.2519,452.1138,452.1138,1238.0
2023-06-23 14:25:00,458.61,458.89,458.44,458.44,7779.0,452.1434,452.4195,451.9758,451.9758,7779.0
2023-06-23 14:30:00,458.36,458.4,457.9,458.37,11262.0,451.8969,451.9364,451.4434,451.9068,11262.0
2023-06-23 14:35:00,458.36,458.5,457.7,457.7,8012.0,451.8969,452.035,451.2462,451.2462,8012.0
2023-06-23 14:40:00,457.73,457.78,457.38,457.65,5792.0,451.2758,451.3251,450.9307,451.1969,5792.0
2023-06-23 14:45:00,457.58,457.82,457.5,457.6,16354.0,451.1279,451.3645,451.0491,451.1476,16354.0
2023-06-23 14:50:00,457.65,458.46,457.6,458.19,16249.0,451.1969,451.9955,451.1476,451.7293,16249.0
2023-06-23 14:55:00,458.18,458.32,457.52,458.32,16855.0,451.7195,451.8575,451.0688,451.8575,16855.0
2023-06-23 15:00:00,458.32,459.0,458.1,458.85,15731.0,451.8575,452.5279,451.6406,452.38,15731.0
2023-06-23 15:05:00,458.91,459.03,458.75,458.76,18025.0,452.4392,452.5575,452.2814,452.2913,18025.0
2023-06-23 15:10:00,458.73,459.19,458.43,458.47,14493.0,452.2617,452.7152,451.9659,452.0054,14493.0
2023-06-23 15:15:00,458.62,458.64,458.35,458.35,8342.0,452.1533,452.173,451.8871,451.8871,8342.0
2023-06-23 15:20:00,458.39,458.4,457.7,457.9,10701.0,451.9265,451.9364,451.2462,451.4434,10701.0
2023-06-23 15:25:00,457.9,457.92,457.62,457.87,10370.0,451.4434,451.4631,451.1674,451.4138,10370.0
2023-06-23 15:30:00,457.8,458.04,457.49,457.62,21068.0,451.3448,451.5814,451.0392,451.1674,21068.0
2023-06-23 15:35:00,457.83,458.42,457.67,458.42,16172.0,451.3744,451.9561,451.2167,451.9561,16172.0
2023-06-23 15:40:00,458.44,458.64,458.24,458.55,14893.0,451.9758,452.173,451.7786,452.0842,14893.0
2023-06-23 15:45:00,458.54,459.14,458.48,459.11,33365.0,452.0744,452.6659,452.0152,452.6364,33365.0
2023-06-23 15:50:00,458.96,459.98,458.52,459.68,63928.0,452.4885,453.4941,452.0547,453.1983,63928.0
2023-06-23 15:55:00,459.64,460.01,458.5,458.77,130228.0,453.1589,453.5237,452.035,452.3011,130228.0
2023-06-26 09:30:00,465.26,465.26,458.0,461.96,124454.0,458.6996,458.6996,451.542,455.4462,124454.0
2023-06-26 09:35:00,462.15,462.93,460.21,461.91,75024.0,455.6335,456.4025,453.7208,455.3969,75024.0
2023-06-26 09:40:00,462.17,462.17,457.34,457.35,41756.0,455.6532,455.6532,450.8913,450.9012,41756.0
2023-06-26 09:45:00,457.37,458.58,456.02,456.93,47411.0,450.9209,452.1138,449.5899,450.4871,47411.0
2023-06-26 09:50:00,456.91,457.49,454.63,454.78,43211.0,450.4674,451.0392,448.2195,448.3674,43211.0
2023-06-26 09:55:00,454.79,456.04,454.01,454.27,72943.0,448.3773,449.6096,447.6083,447.8646,72943.0
2023-06-26 10:00:00,454.44,454.49,454.0,454.29,19845.0,448.0322,448.0815,447.5984,447.8843,19845.0
2023-06-26 10:05:00,454.31,456.68,454.31,456.39,27380.0,447.904,450.2406,447.904,449.9547,27380.0
2023-06-26 10:10:00,456.4,458.53,456.23,458.18,41866.0,449.9646,452.0645,449.797,451.7195,41866.0
2023-06-26 10:15:00,458.37,458.37,456.66,456.86,14973.0,451.9068,451.9068,450.2209,450.4181,14973.0
2023-06-26 10:20:00,456.82,457.9,456.71,457.67,14963.0,450.3786,451.4434,450.2702,451.2167,14963.0
2023-06-26 10:25:00,457.72,458.22,457.48,458.15,11921.0,451.266,451.7589,451.0293,451.6899,11921.0
2023-06-26 10:30:00,458.15,458.29,457.34,457.97,33951.0,451.6899,451.8279,450.8913,451.5124,33951.0
2023-06-26 10:35:00,457.96,458.54,457.37,457.49,15869.0,451.5026,452.0744,450.9209,451.0392,15869.0
2023-06-26 10:40:00,457.44,457.69,456.61,457.07,32431.0,450.9899,451.2364,450.1716,450.6251,32431.0
2023-06-26 10:45:00,456.91,457.26,456.11,456.12,17811.0,450.4674,450.8124,449.6787,449.6885,17811.0
2023-06-26 10:50:00,456.1,456.1,454.1,454.23,22078.0,449.6688,449.6688,447.697,447.8252,22078.0
2023-06-26 10:55:00,454.25,455.65,454.24,455.01,39261.0,447.8449,449.2251,447.835,448.5942,39261.0
2023-06-26 11:00:00,455.14,455.22,454.09,454.27,7991.0,448.7223,448.8012,447.6871,447.8646,7991.0
2023-06-26 11:05:00,454.02,454.08,452.75,452.75,19781.0,447.6181,447.6773,446.366,446.366,19781.0
2023-06-26 11:10:00,452.77,452.95,452.17,452.42,21631.0,446.3857,446.5632,445.7942,446.0407,21631.0
2023-06-26 11:15:00,452.4,452.48,451.63,451.94,16872.0,446.021,446.0998,445.2618,445.5675,16872.0
2023-06-26 11:20:00,452.01,452.51,450.51,451.21,33857.0,445.6365,446.1294,444.1576,444.8477,33857.0
2023-06-26 11:25:00,451.29,451.29,448.92,449.83,34130.0,444.9266,444.9266,442.59,443.4872,34130.0
2023-06-26 11:30:00,449.89,451.7,449.79,451.19,27568.0,443.5464,445.3308,443.4478,444.828,27568.0
2023-06-26 11:35:00,451.27,451.95,451.13,451.13,22164.0,444.9069,445.5773,444.7689,444.7689,22164.0
2023-06-26 11:40:00,451.2,451.85,451.14,451.75,9060.0,444.8379,445.4787,444.7787,445.3801,9060.0
2023-06-26 11:45:00,451.79,452.43,451.52,452.33,10202.0,445.4196,446.0505,445.1534,445.952,10202.0
2023-06-26 11:50:00,452.3,452.91,452.3,452.43,30562.0,445.9224,446.5238,445.9224,446.0505,30562.0
2023-06-26 11:55:00,452.26,452.26,451.49,451.72,11193.0,445.8829,445.8829,445.1238,445.3506,11193.0
2023-06-26 12:00:00,451.6,451.71,451.05,451.27,13021.0,445.2322,445.3407,444.69,444.9069,13021.0
2023-06-26 12:05:00,451.14,452.01,451.14,451.95,8458.0,444.7787,445.6365,444.7787,445.5773,8458.0
2023-06-26 12:10:00,452.0,452.0,450.97,451.61,22459.0,445.6266,445.6266,444.6111,445.2421,22459.0
2023-06-26 12:15:00,451.56,451.94,451.44,451.94,5200.0,445.1928,445.5675,445.0745,445.5675,5200.0
2023-06-26 12:20:00,451.99,452.55,451.92,452.46,12728.0,445.6167,446.1689,445.5477,446.0801,12728.0
2023-06-26 12:25:00,452.4,452.98,452.09,452.84,6359.0,446.021,446.5928,445.7153,446.4548,6359.0
2023-06-26 12:30:00,452.76,452.89,452.09,452.1,3640.0,446.3759,446.5041,445.7153,445.7252,3640.0
2023-06-26 12:35:00,452.25,452.25,451.81,452.14,7438.0,445.8731,445.8731,445.4393,445.7646,7438.0
2023-06-26 12:40:00,452.04,452.16,451.83,451.95,11871.0,445.666,445.7844,445.459,445.5773,11871.0
2023-06-26 12:45:00,451.83,452.37,451.47,451.8,10327.0,445.459,445.9914,445.1041,445.4294,10327.0
2023-06-26 12:50:00,451.87,452.05,451.67,452.0,7037.0,445.4984,445.6759,445.3013,445.6266,7037.0
2023-06-26 12:55:00,452.04,452.98,451.93,452.8,9731.0,445.666,446.5928,445.5576,446.4153,9731.0
2023-06-26 13:00:00,452.87,453.33,452.79,453.23,12466.0,446.4843,446.9379,446.4055,446.8393,12466.0
2023-06-26 13:05:00,453.18,453.21,452.33,452.77,4752.0,446.79,446.8195,445.952,446.3857,4752.0
2023-06-26 13:10:00,452.75,453.37,452.74,453.35,5981.0,446.366,446.9773,446.3562,446.9576,5981.0
2023-06-26 13:15:00,453.43,453.99,453.27,453.81,11270.0,447.0364,447.5885,446.8787,447.4111,11270.0
2023-06-26 13:20:00,453.79,453.79,453.13,453.4,6934.0,447.3914,447.3914,446.7407,447.0069,6934.0
2023-06-26 13:25:00,453.5,453.92,453.41,453.75,3269.0,447.1055,447.5195,447.0167,447.3519,3269.0
2023-06-26 13:30:00,453.8,453.94,453.48,453.6,4566.0,447.4012,447.5393,447.0857,447.204,4566.0
2023-06-26 13:35:00,453.71,454.18,453.7,454.18,5207.0,447.3125,447.7759,447.3026,447.7759,5207.0
2023-06-26 13:40:00,454.26,454.42,453.99,453.99,5130.0,447.8547,448.0125,447.5885,447.5885,5130.0
2023-06-26 13:45:00,453.98,454.29,453.03,453.1,22156.0,447.5787,447.8843,446.6421,446.7111,22156.0
2023-06-26 13:50:00,453.09,453.35,452.83,453.19,6960.0,446.7012,446.9576,446.4449,446.7998,6960.0
2023-06-26 13:55:00,453.16,453.17,452.76,453.07,16428.0,446.7702,446.7801,446.3759,446.6815,16428.0
2023-06-26 14:00:00,452.81,453.1,452.63,452.74,5733.0,446.4252,446.7111,446.2477,446.3562,5733.0
2023-06-26 14:05:00,452.72,452.72,452.09,452.09,7186.0,446.3365,446.3365,445.7153,445.7153,7186.0
2023-06-26 14:10:00,452.03,452.64,451.95,452.13,6767.0,445.6562,446.2576,445.5773,445.7548,6767.0
2023-06-26 14:15:00,452.33,452.33,451.79,451.83,4628.0,445.952,445.952,445.4196,445.459,4628.0
2023-06-26 14:20:00,451.96,452.54,451.95,452.36,7147.0,445.5872,446.159,445.5773,445.9815,7147.0
2023-06-26 14:25:00,452.39,452.76,452.2,452.46,20206.0,446.0111,446.3759,445.8238,446.0801,20206.0
2023-06-26 14:30:00,452.41,453.11,452.41,453.11,9084.0,446.0308,446.721,446.0308,446.721,9084.0
2023-06-26 14:35:00,453.09,453.42,453.06,453.38,6827.0,446.7012,447.0266,446.6717,446.9871,6827.0
2023-06-26 14:40:00,453.25,453.44,452.88,452.93,4602.0,446.859,447.0463,446.4942,446.5435,4602.0
2023-06-26 14:45:00,453.01,453.05,452.84,452.92,3094.0,446.6224,446.6618,446.4548,446.5336,3094.0
2023-06-26 14:50:00,453.11,453.11,452.75,453.03,7240.0,446.721,446.721,446.366,446.6421,7240.0
2023-06-26 14:55:00,452.93,452.94,452.37,452.68,15364.0,446.5435,446.5534,445.9914,446.297,15364.0
2023-06-26 15:00:00,452.68,452.71,452.11,452.25,3604.0,446.297,446.3266,445.7351,445.8731,3604.0
2023-06-26 15:05:00,452.3,452.72,452.3,452.71,4880.0,445.9224,446.3365,445.9224,446.3266,4880.0
2023-06-26 15:10:00,452.62,452.96,452.47,452.9,9439.0,446.2379,446.5731,446.09,446.5139,9439.0
2023-06-26 15:15:00,452.88,453.64,452.88,453.64,12371.0,446.4942,447.2435,446.4942,447.2435,12371.0
2023-06-26 15:20:00,453.62,453.9,453.58,453.69,6320.0,447.2238,447.4998,447.1843,447.2928,6320.0
2023-06-26 15:25:00,453.66,453.99,453.61,453.78,19242.0,447.2632,447.5885,447.2139,447.3815,19242.0
2023-06-26 15:30:00,453.71,454.75,453.64,454.75,14278.0,447.3125,448.3378,447.2435,448.3378,14278.0
2023-06-26 15:35:00,454.71,454.83,454.26,454.54,19473.0,448.2984,448.4167,447.8547,448.1308,19473.0
2023-06-26 15:40:00,454.49,454.77,454.25,454.66,26390.0,448.0815,448.3575,447.8449,448.2491,26390.0
2023-06-26 15:45:00,454.67,454.71,453.08,453.37,32837.0,448.259,448.2984,446.6914,446.9773,32837.0
2023-06-26 15:50:00,453.48,453.76,453.26,453.5,35520.0,447.0857,447.3618,446.8688,447.1055,35520.0
2023-06-26 15:55:00,453.54,454.01,452.69,452.86,124582.0,447.1449,447.6083,446.3069,446.4745,124582.0
2023-06-27 09:30:00,462.5,467.98,462.03,464.72,276888.0,455.9786,461.3813,455.5152,458.1672,276888.0
2023-06-27 09:35:00,464.73,466.73,461.54,462.28,105832.0,458.1771,460.1489,455.0321,455.7617,105832.0
2023-06-27 09:40:00,462.55,464.78,461.5,461.8,79048.0,456.0278,458.2264,454.9927,455.2884,79048.0
2023-06-27 09:45:00,462.05,462.42,460.2,460.34,47759.0,455.5349,455.8997,453.711,453.849,47759.0
2023-06-27 09:50:00,460.44,460.6,458.71,459.34,54229.0,453.9476,454.1053,452.242,452.8631,54229.0
2023-06-27 09:55:00,459.4,459.8,456.61,456.77,34547.0,452.9223,453.3166,450.1716,450.3293,34547.0
2023-06-27 10:00:00,456.65,457.52,456.25,456.73,62114.0,450.211,451.0688,449.8167,450.2899,62114.0
2023-06-27 10:05:00,456.59,456.99,455.69,455.9,38649.0,450.1519,450.5462,449.2646,449.4716,38649.0
2023-06-27 10:10:00,455.7,456.13,454.71,455.0,19106.0,449.2744,449.6984,448.2984,448.5843,19106.0
2023-06-27 10:15:00,454.99,455.35,453.85,454.55,24396.0,448.5744,448.9294,447.4505,448.1407,24396.0
2023-06-27 10:20:00,454.55,456.23,454.26,455.39,18282.0,448.1407,449.797,447.8547,448.9688,18282.0
2023-06-27 10:25:00,455.53,455.95,454.77,455.15,18190.0,449.1068,449.5209,448.3575,448.7322,18190.0
2023-06-27 10:30:00,455.16,455.3,453.64,454.23,29483.0,448.742,448.8801,447.2435,447.8252,29483.0
2023-06-27 10:35:00,454.25,454.6,453.69,453.82,18516.0,447.8449,448.1899,447.2928,447.4209,18516.0
2023-06-27 10:40:00,453.74,453.81,452.2,452.3,26593.0,447.3421,447.4111,445.8238,445.9224,26593.0
2023-06-27 10:45:00,452.46,452.46,451.74,451.96,31302.0,446.0801,446.0801,445.3703,445.5872,31302.0
2023-06-27 10:50:00,452.02,453.16,451.94,452.25,25417.0,445.6463,446.7702,445.5675,445.8731,25417.0
2023-06-27 10:55:00,452.37,452.62,451.7,452.44,17984.0,445.9914,446.2379,445.3308,446.0604,17984.0
2023-06-27 11:00:00,452.43,454.0,452.31,453.5,15521.0,446.0505,447.5984,445.9322,447.1055,15521.0
2023-06-27 11:05:00,453.46,454.98,453.44,454.79,26020.0,447.066,448.5646,447.0463,448.3773,26020.0
2023-06-27 11:10:00,454.85,454.87,454.15,454.71,20318.0,448.4364,448.4561,447.7463,448.2984,20318.0
2023-06-27 11:15:00,454.72,456.31,454.71,456.29,25035.0,448.3083,449.8758,448.2984,449.8561,25035.0
2023-06-27 11:20:00,456.25,457.13,456.2,456.6,18837.0,449.8167,450.6843,449.7674,450.1617,18837.0
2023-06-27 11:25:00,456.5,457.18,456.48,456.74,23632.0,450.0632,450.7336,450.0434,450.2998,23632.0
2023-06-27 11:30:00,456.86,457.71,456.56,456.98,26938.0,450.4181,451.2561,450.1223,450.5364,26938.0
2023-06-27 11:35:00,456.79,457.86,456.79,457.64,23478.0,450.3491,451.404,450.3491,451.1871,23478.0
2023-06-27 11:40:00,457.64,457.64,456.55,457.43,20428.0,451.1871,451.1871,450.1124,450.98,20428.0
2023-06-27 11:45:00,457.48,457.68,457.11,457.21,18682.0,451.0293,451.2265,450.6646,450.7631,18682.0
2023-06-27 11:50:00,457.14,457.74,456.86,457.35,50755.0,450.6941,451.2857,450.4181,450.9012,50755.0
2023-06-27 11:55:00,457.35,457.77,456.77,456.94,12981.0,450.9012,451.3152,450.3293,450.497,12981.0
2023-06-27 12:00:00,457.1,457.62,457.1,457.6,14477.0,450.6547,451.1674,450.6547,451.1476,14477.0
2023-06-27 12:05:00,457.66,459.86,457.65,459.74,31007.0,451.2068,453.3758,451.1969,453.2575,31007.0
2023-06-27 12:10:00,459.76,460.73,459.6,460.55,20163.0,453.2772,454.2335,453.1194,454.056,20163.0
2023-06-27 12:15:00,460.38,460.54,459.74,459.88,13238.0,453.8884,454.0462,453.2575,453.3955,13238.0
2023-06-27 12:20:00,459.78,459.86,459.16,459.73,11338.0,453.2969,453.3758,452.6856,453.2476,11338.0
2023-06-27 12:25:00,459.75,460.68,459.63,460.31,10659.0,453.2673,454.1842,453.149,453.8194,10659.0
2023-06-27 12:30:00,460.29,460.66,460.05,460.65,6872.0,453.7997,454.1645,453.5631,454.1546,6872.0
2023-06-27 12:35:00,460.83,461.65,460.77,461.63,20606.0,454.3321,455.1405,454.2729,455.1208,20606.0
2023-06-27 12:40:00,461.64,462.26,461.55,462.26,15222.0,455.1307,455.7419,455.0419,455.7419,15222.0
2023-06-27 12:45:00,462.33,462.47,461.59,461.83,33032.0,455.8109,455.949,455.0814,455.318,33032.0
2023-06-27 12:50:00,461.83,462.65,461.72,462.51,24388.0,455.318,456.1264,455.2096,455.9884,24388.0
2023-06-27 12:55:00,462.48,462.72,461.83,461.83,13877.0,455.9588,456.1954,455.318,455.318,13877.0
2023-06-27 13:00:00,461.86,462.33,461.33,462.02,12258.0,455.3476,455.8109,454.825,455.5053,12258.0
2023-06-27 13:05:00,461.9,461.9,460.79,461.47,10810.0,455.387,455.387,454.2927,454.9631,10810.0
2023-06-27 13:10:00,461.77,462.68,461.77,462.66,10637.0,455.2588,456.156,455.2588,456.1363,10637.0
2023-06-27 13:15:00,462.66,463.28,462.63,463.06,13812.0,456.1363,456.7476,456.1067,456.5307,13812.0
2023-06-27 13:20:00,463.01,463.06,462.53,462.85,23875.0,456.4814,456.5307,456.0081,456.3236,23875.0
2023-06-27 13:25:00,462.73,462.93,462.17,462.78,11726.0,456.2053,456.4025,455.6532,456.2546,11726.0
2023-06-27 13:30:00,462.85,463.1,462.64,462.98,12799.0,456.3236,456.5701,456.1166,456.4518,12799.0
2023-06-27 13:35:00,462.98,463.21,462.15,462.41,12795.0,456.4518,456.6785,455.6335,455.8898,12795.0
2023-06-27 13:40:00,462.54,462.62,461.78,461.99,9995.0,456.018,456.0969,455.2687,455.4757,9995.0
2023-06-27 13:45:00,462.1,463.29,462.1,462.93,11036.0,455.5842,456.7574,455.5842,456.4025,11036.0
2023-06-27 13:50:00,462.82,462.94,462.62,462.87,13922.0,456.294,456.4123,456.0969,456.3433,13922.0
2023-06-27 13:55:00,462.87,463.71,462.45,463.71,24501.0,456.3433,457.1715,455.9293,457.1715,24501.0
2023-06-27 14:00:00,463.74,464.0,463.41,463.96,25466.0,457.2011,457.4574,456.8757,457.418,25466.0
2023-06-27 14:05:00,463.91,463.92,463.46,463.92,30465.0,457.3687,457.3785,456.925,457.3785,30465.0
2023-06-27 14:10:00,463.91,464.19,463.12,463.3,28533.0,457.3687,457.6447,456.5898,456.7673,28533.0
2023-06-27 14:15:00,463.38,464.11,463.05,463.3,35194.0,456.8461,457.5659,456.5208,456.7673,35194.0
2023-06-27 14:20:00,463.3,463.42,462.34,462.88,22658.0,456.7673,456.8856,455.8208,456.3532,22658.0
2023-06-27 14:25:00,462.74,463.31,462.6,463.29,19252.0,456.2152,456.7771,456.0771,456.7574,19252.0
2023-06-27 14:30:00,463.2,463.51,463.09,463.31,14142.0,456.6687,456.9743,456.5602,456.7771,14142.0
2023-06-27 14:35:00,463.36,464.04,463.36,463.82,16022.0,456.8264,457.4968,456.8264,457.2799,16022.0
2023-06-27 14:40:00,463.88,464.34,463.56,464.33,19842.0,457.3391,457.7926,457.0236,457.7827,19842.0
2023-06-27 14:45:00,464.27,464.27,463.21,463.21,33238.0,457.7236,457.7236,456.6785,456.6785,33238.0
2023-06-27 14:50:00,463.22,463.67,462.87,463.67,23671.0,456.6884,457.1321,456.3433,457.1321,23671.0
2023-06-27 14:55:00,463.49,463.84,463.21,463.36,48286.0,456.9546,457.2997,456.6785,456.8264,48286.0
2023-06-27 15:00:00,463.42,463.8,463.0,463.62,20996.0,456.8856,457.2602,456.4715,457.0828,20996.0
2023-06-27 15:05:00,463.69,464.08,462.94,463.22,17048.0,457.1518,457.5363,456.4123,456.6884,17048.0
2023-06-27 15:10:00,463.2,463.22,462.75,463.0,19677.0,456.6687,456.6884,456.225,456.4715,19677.0
2023-06-27 15:15:00,462.88,463.42,462.58,463.34,17687.0,456.3532,456.8856,456.0574,456.8067,17687.0
2023-06-27 15:20:00,463.42,463.93,463.36,463.62,14512.0,456.8856,457.3884,456.8264,457.0828,14512.0
2023-06-27 15:25:00,463.68,464.18,463.61,464.11,18589.0,457.1419,457.6349,457.0729,457.5659,18589.0
2023-06-27 15:30:00,464.16,464.26,463.81,463.94,26168.0,457.6151,457.7137,457.2701,457.3982,26168.0
2023-06-27 15:35:00,463.89,464.17,463.6,464.01,23176.0,457.349,457.625,457.063,457.4673,23176.0
2023-06-27 15:40:00,463.97,464.61,463.93,464.52,33942.0,457.4278,458.0588,457.3884,457.9701,33942.0
2023-06-27 15:45:00,464.51,464.71,463.88,464.52,43464.0,457.9602,458.1574,457.3391,457.9701,43464.0
2023-06-27 15:50:00,464.46,464.76,464.03,464.5,51897.0,457.9109,458.2067,457.487,457.9504,51897.0
2023-06-27 15:55:00,464.52,465.17,464.39,464.43,110206.0,457.9701,458.6109,457.8419,457.8813,110206.0
2023-06-28 09:30:00,468.51,468.53,462.78,464.5,91977.0,461.9038,461.9235,456.2546,457.9504,91977.0
2023-06-28 09:35:00,465.05,467.0,464.54,464.77,22713.0,458.4926,460.4151,457.9898,458.2165,22713.0
2023-06-28 09:40:00,464.53,466.72,464.53,464.8,22284.0,457.9799,460.139,457.9799,458.2461,22284.0
2023-06-28 09:45:00,464.74,464.76,463.59,464.53,18493.0,458.187,458.2067,457.0532,457.9799,18493.0
2023-06-28 09:50:00,464.57,464.99,463.81,464.03,16668.0,458.0194,458.4334,457.2701,457.487,16668.0
2023-06-28 09:55:00,463.98,464.48,463.32,463.53,18122.0,457.4377,457.9306,456.787,456.994,18122.0
2023-06-28 10:00:00,463.42,463.5,462.82,462.83,18796.0,456.8856,456.9645,456.294,456.3039,18796.0
2023-06-28 10:05:00,462.98,464.42,462.47,463.84,23760.0,456.4518,457.8715,455.949,457.2997,23760.0
2023-06-28 10:10:00,463.84,465.59,463.42,465.37,14246.0,457.2997,459.025,456.8856,458.8081,14246.0
2023-06-28 10:15:00,465.22,465.25,464.33,464.83,11476.0,458.6602,458.6898,457.7827,458.2757,11476.0
2023-06-28 10:20:00,464.74,465.43,464.67,465.43,18658.0,458.187,458.8672,458.118,458.8672,18658.0
2023-06-28 10:25:00,465.31,465.39,464.0,464.01,14363.0,458.7489,458.8278,457.4574,457.4673,14363.0
2023-06-28 10:30:00,463.98,463.99,461.63,461.92,34211.0,457.4377,457.4475,455.1208,455.4067,34211.0
2023-06-28 10:35:00,461.65,462.42,460.58,461.06,27537.0,455.1405,455.8997,454.0856,454.5589,27537.0
2023-06-28 10:40:00,461.16,461.16,460.01,461.03,39412.0,454.6574,454.6574,453.5237,454.5293,39412.0
2023-06-28 10:45:00,461.16,462.4,460.97,462.21,16473.0,454.6574,455.88,454.4701,455.6926,16473.0
2023-06-28 10:50:00,462.04,462.4,461.25,461.87,16957.0,455.525,455.88,454.7462,455.3574,16957.0
2023-06-28 10:55:00,461.69,462.8,461.69,462.45,12016.0,455.18,456.2743,455.18,455.9293,12016.0
2023-06-28 11:00:00,462.45,463.11,462.3,462.8,13866.0,455.9293,456.58,455.7814,456.2743,13866.0
2023-06-28 11:05:00,462.8,463.09,462.25,462.46,11581.0,456.2743,456.5602,455.7321,455.9391,11581.0
2023-06-28 11:10:00,462.48,462.52,461.82,462.07,15519.0,455.9588,455.9983,455.3081,455.5546,15519.0
2023-06-28 11:15:00,462.23,463.95,462.22,463.66,19024.0,455.7124,457.4081,455.7025,457.1222,19024.0
2023-06-28 11:20:00,463.52,464.47,463.31,464.2,13141.0,456.9842,457.9208,456.7771,457.6546,13141.0
2023-06-28 11:25:00,464.06,464.61,463.67,463.84,13586.0,457.5166,458.0588,457.1321,457.2997,13586.0
2023-06-28 11:30:00,463.86,464.35,463.66,463.66,8965.0,457.3194,457.8025,457.1222,457.1222,8965.0
2023-06-28 11:35:00,463.75,463.96,463.43,463.62,9534.0,457.2109,457.418,456.8954,457.0828,9534.0
2023-06-28 11:40:00,463.32,463.56,463.1,463.28,10092.0,456.787,457.0236,456.5701,456.7476,10092.0
2023-06-28 11:45:00,463.28,463.98,463.25,463.94,8035.0,456.7476,457.4377,456.718,457.3982,8035.0
2023-06-28 11:50:00,463.94,464.39,463.83,464.39,10001.0,457.3982,457.8419,457.2898,457.8419,10001.0
2023-06-28 11:55:00,464.43,464.86,464.15,464.45,13766.0,457.8813,458.3053,457.6053,457.9011,13766.0
2023-06-28 12:00:00,464.45,464.87,464.37,464.71,8142.0,457.9011,458.3151,457.8222,458.1574,8142.0
2023-06-28 12:05:00,464.79,465.03,464.71,464.74,10318.0,458.2363,458.4729,458.1574,458.187,10318.0
2023-06-28 12:10:00,464.73,464.73,463.73,463.78,12054.0,458.1771,458.1771,457.1912,457.2405,12054.0
2023-06-28 12:15:00,463.87,464.54,463.77,464.48,6885.0,457.3292,457.9898,457.2306,457.9306,6885.0
2023-06-28 12:20:00,464.62,465.08,464.56,464.79,13542.0,458.0687,458.5222,458.0095,458.2363,13542.0
2023-06-28 12:25:00,464.66,464.91,464.45,464.54,7989.0,458.1081,458.3546,457.9011,457.9898,7989.0
2023-06-28 12:30:00,464.66,464.71,464.02,464.02,7355.0,458.1081,458.1574,457.4771,457.4771,7355.0
2023-06-28 12:35:00,464.12,464.26,463.35,464.25,17927.0,457.5757,457.7137,456.8166,457.7039,17927.0
2023-06-28 12:40:00,464.34,464.79,463.05,463.19,14717.0,457.7926,458.2363,456.5208,456.6588,14717.0
2023-06-28 12:45:00,463.01,463.96,463.01,463.89,17061.0,456.4814,457.418,456.4814,457.349,17061.0
2023-06-28 12:50:00,463.97,463.98,463.06,463.06,5169.0,457.4278,457.4377,456.5307,456.5307,5169.0
2023-06-28 12:55:00,463.22,463.53,462.9,463.53,12649.0,456.6884,456.994,456.3729,456.994,12649.0
2023-06-28 13:00:00,463.41,463.41,462.58,462.73,6672.0,456.8757,456.8757,456.0574,456.2053,6672.0
2023-06-28 13:05:00,462.58,463.02,462.58,462.81,4967.0,456.0574,456.4912,456.0574,456.2842,4967.0
2023-06-28 13:10:00,462.69,462.94,462.52,462.81,6057.0,456.1659,456.4123,455.9983,456.2842,6057.0
2023-06-28 13:15:00,462.71,462.93,462.58,462.84,5607.0,456.1856,456.4025,456.0574,456.3138,5607.0
2023-06-28 13:20:00,462.84,462.89,462.51,462.58,6581.0,456.3138,456.3631,455.9884,456.0574,6581.0
2023-06-28 13:25:00,462.58,462.65,461.81,461.81,7909.0,456.0574,456.1264,455.2983,455.2983,7909.0
2023-06-28 13:30:00,461.79,461.81,461.23,461.76,6459.0,455.2786,455.2983,454.7265,455.249,6459.0
2023-06-28 13:35:00,461.71,461.81,461.45,461.52,5483.0,455.1997,455.2983,454.9434,455.0124,5483.0
2023-06-28 13:40:00,461.45,461.62,461.4,461.46,4181.0,454.9434,455.111,454.8941,454.9532,4181.0
2023-06-28 13:45:00,461.44,461.66,460.95,461.01,9677.0,454.9335,455.1504,454.4504,454.5096,9677.0
2023-06-28 13:50:00,460.91,461.89,460.86,461.84,10641.0,454.411,455.3772,454.3617,455.3279,10641.0
2023-06-28 13:55:00,461.95,462.43,461.75,462.43,7667.0,455.4363,455.9095,455.2391,455.9095,7667.0
2023-06-28 14:00:00,462.43,462.79,462.26,462.79,7549.0,455.9095,456.2645,455.7419,456.2645,7549.0
2023-06-28 14:05:00,462.98,463.01,462.28,462.4,5638.0,456.4518,456.4814,455.7617,455.88,5638.0
2023-06-28 14:10:00,462.26,462.51,462.19,462.49,5239.0,455.7419,455.9884,455.6729,455.9687,5239.0
2023-06-28 14:15:00,462.57,462.71,462.14,462.15,7096.0,456.0476,456.1856,455.6236,455.6335,7096.0
2023-06-28 14:20:00,462.15,462.34,461.53,461.6,8356.0,455.6335,455.8208,455.0222,455.0912,8356.0
2023-06-28 14:25:00,461.75,462.09,461.52,461.88,11583.0,455.2391,455.5743,455.0124,455.3673,11583.0
2023-06-28 14:30:00,461.98,462.25,461.75,461.83,8653.0,455.4659,455.7321,455.2391,455.318,8653.0
2023-06-28 14:35:00,461.93,461.94,461.0,461.08,6618.0,455.4166,455.4264,454.4997,454.5786,6618.0
2023-06-28 14:40:00,461.15,461.26,460.95,461.15,4940.0,454.6476,454.756,454.4504,454.6476,4940.0
2023-06-28 14:45:00,461.1,461.1,460.54,460.65,12938.0,454.5983,454.5983,454.0462,454.1546,12938.0
2023-06-28 14:50:00,460.42,460.8,460.31,460.49,9193.0,453.9279,454.3025,453.8194,453.9969,9193.0
2023-06-28 14:55:00,460.51,460.63,460.34,460.49,8742.0,454.0166,454.1349,453.849,453.9969,8742.0
2023-06-28 15:00:00,460.57,460.63,459.53,459.91,27551.0,454.0758,454.1349,453.0504,453.4251,27551.0
2023-06-28 15:05:00,459.9,460.07,459.3,459.35,18574.0,453.4152,453.5828,452.8237,452.873,18574.0
2023-06-28 15:10:00,459.51,459.54,459.06,459.06,14162.0,453.0307,453.0603,452.5871,452.5871,14162.0
2023-06-28 15:15:00,459.11,459.11,457.35,457.49,31796.0,452.6364,452.6364,450.9012,451.0392,31796.0
2023-06-28 15:20:00,457.44,458.55,457.32,458.53,21338.0,450.9899,452.0842,450.8716,452.0645,21338.0
2023-06-28 15:25:00,458.56,458.73,458.08,458.16,13847.0,452.0941,452.2617,451.6209,451.6997,13847.0
2023-06-28 15:30:00,458.23,458.58,457.79,458.14,26184.0,451.7688,452.1138,451.335,451.68,26184.0
2023-06-28 15:35:00,458.07,458.25,457.51,458.09,22389.0,451.611,451.7885,451.0589,451.6307,22389.0
2023-06-28 15:40:00,458.19,458.39,457.98,458.16,35840.0,451.7293,451.9265,451.5223,451.6997,35840.0
2023-06-28 15:45:00,458.14,458.2,457.62,457.72,38298.0,451.68,451.7392,451.1674,451.266,38298.0
2023-06-28 15:50:00,457.67,458.45,457.56,458.31,65300.0,451.2167,451.9857,451.1082,451.8476,65300.0
2023-06-28 15:55:00,458.39,458.99,457.45,458.9,219860.0,451.9265,452.518,450.9998,452.4293,219860.0
2023-06-29 09:30:00,459.06,461.64,457.5,459.97,56845.0,452.5871,455.1307,451.0491,453.4842,56845.0
2023-06-29 09:35:00,459.98,462.96,459.97,462.54,26529.0,453.4941,456.4321,453.4842,456.018,26529.0
2023-06-29 09:40:00,462.75,463.48,462.02,463.12,26161.0,456.225,456.9447,455.5053,456.5898,26161.0
2023-06-29 09:45:00,462.78,463.56,462.16,462.77,19183.0,456.2546,457.0236,455.6433,456.2447,19183.0
2023-06-29 09:50:00,462.78,462.78,461.28,462.06,16665.0,456.2546,456.2546,454.7758,455.5448,16665.0
2023-06-29 09:55:00,462.27,462.77,461.66,461.94,13784.0,455.7518,456.2447,455.1504,455.4264,13784.0
2023-06-29 10:00:00,461.67,461.83,460.84,461.52,12645.0,455.1603,455.318,454.342,455.0124,12645.0
2023-06-29 10:05:00,461.29,462.71,461.28,462.63,11317.0,454.7856,456.1856,454.7758,456.1067,11317.0
2023-06-29 10:10:00,462.8,464.21,462.8,464.21,19773.0,456.2743,457.6644,456.2743,457.6644,19773.0
2023-06-29 10:15:00,464.26,464.89,463.85,464.86,55811.0,457.7137,458.3349,457.3095,458.3053,55811.0
2023-06-29 10:20:00,464.84,465.83,464.84,465.04,48340.0,458.2856,459.2616,458.2856,458.4827,48340.0
2023-06-29 10:25:00,465.05,465.38,464.76,464.99,28437.0,458.4926,458.8179,458.2067,458.4334,28437.0
2023-06-29 10:30:00,465.0,465.0,463.79,463.86,14463.0,458.4433,458.4433,457.2504,457.3194,14463.0
2023-06-29 10:35:00,463.69,463.97,463.19,463.88,14039.0,457.1518,457.4278,456.6588,457.3391,14039.0
2023-06-29 10:40:00,464.0,464.92,463.95,464.12,7479.0,457.4574,458.3644,457.4081,457.5757,7479.0
2023-06-29 10:45:00,464.27,464.28,463.55,464.2,6064.0,457.7236,457.7335,457.0137,457.6546,6064.0
2023-06-29 10:50:00,464.23,464.33,463.64,463.66,6571.0,457.6842,457.7827,457.1025,457.1222,6571.0
2023-06-29 10:55:00,463.65,463.96,463.3,463.31,5331.0,457.1123,457.418,456.7673,456.7771,5331.0
2023-06-29 11:00:00,463.24,464.31,463.14,464.2,9865.0,456.7081,457.763,456.6095,457.6546,9865.0
2023-06-29 11:05:00,464.3,465.0,464.11,464.77,10419.0,457.7532,458.4433,457.5659,458.2165,10419.0
2023-06-29 11:10:00,464.56,464.76,464.28,464.47,7410.0,458.0095,458.2067,457.7335,457.9208,7410.0
2023-06-29 11:15:00,464.48,464.73,463.82,464.73,11944.0,457.9306,458.1771,457.2799,458.1771,11944.0
2023-06-29 11:20:00,464.87,465.54,464.87,465.47,19838.0,458.3151,458.9757,458.3151,458.9067,19838.0
2023-06-29 11:25:00,465.31,465.45,464.8,464.97,8151.0,458.7489,458.887,458.2461,458.4137,8151.0
2023-06-29 11:30:00,464.94,465.11,464.53,465.03,17025.0,458.3841,458.5517,457.9799,458.4729,17025.0
2023-06-29 11:35:00,464.93,465.06,464.74,465.05,3411.0,458.3743,458.5025,458.187,458.4926,3411.0
2023-06-29 11:40:00,465.02,465.27,464.98,465.09,11475.0,458.463,458.7095,458.4236,458.532,11475.0
2023-06-29 11:45:00,465.08,465.13,464.64,464.89,9636.0,458.5222,458.5715,458.0884,458.3349,9636.0
2023-06-29 11:50:00,464.85,465.29,464.52,464.54,15489.0,458.2954,458.7292,457.9701,457.9898,15489.0
2023-06-29 11:55:00,464.7,464.79,464.38,464.68,5242.0,458.1475,458.2363,457.832,458.1278,5242.0
2023-06-29 12:00:00,464.98,465.07,464.46,464.48,4839.0,458.4236,458.5123,457.9109,457.9306,4839.0
2023-06-29 12:05:00,464.63,464.89,464.35,464.72,5307.0,458.0785,458.3349,457.8025,458.1672,5307.0
2023-06-29 12:10:00,464.73,464.85,464.48,464.49,4192.0,458.1771,458.2954,457.9306,457.9405,4192.0
2023-06-29 12:15:00,464.6,465.14,464.42,465.04,4071.0,458.0489,458.5813,457.8715,458.4827,4071.0
2023-06-29 12:20:00,464.95,465.32,464.87,465.32,6878.0,458.394,458.7588,458.3151,458.7588,6878.0
2023-06-29 12:25:00,465.28,465.29,464.65,464.89,12427.0,458.7194,458.7292,458.0982,458.3349,12427.0
2023-06-29 12:30:00,464.84,464.99,464.64,464.86,2356.0,458.2856,458.4334,458.0884,458.3053,2356.0
2023-06-29 12:35:00,464.83,465.27,464.66,465.24,15431.0,458.2757,458.7095,458.1081,458.6799,15431.0
2023-06-29 12:40:00,465.14,465.14,464.79,464.99,2848.0,458.5813,458.5813,458.2363,458.4334,2848.0
2023-06-29 12:45:00,464.99,465.1,464.73,464.74,6397.0,458.4334,458.5419,458.1771,458.187,6397.0
2023-06-29 12:50:00,464.67,465.18,464.57,464.64,6138.0,458.118,458.6208,458.0194,458.0884,6138.0
2023-06-29 12:55:00,464.7,464.78,464.16,464.17,6212.0,458.1475,458.2264,457.6151,457.625,6212.0
2023-06-29 13:00:00,464.0,464.2,463.84,464.2,5797.0,457.4574,457.6546,457.2997,457.6546,5797.0
2023-06-29 13:05:00,463.8,464.39,463.76,464.2,2933.0,457.2602,457.8419,457.2208,457.6546,2933.0
2023-06-29 13:10:00,464.32,464.7,464.09,464.7,5053.0,457.7729,458.1475,457.5461,458.1475,5053.0
2023-06-29 13:15:00,464.77,464.81,464.16,464.37,4768.0,458.2165,458.256,457.6151,457.8222,4768.0
2023-06-29 13:20:00,464.37,464.66,464.37,464.66,2847.0,457.8222,458.1081,457.8222,458.1081,2847.0
2023-06-29 13:25:00,464.54,464.84,464.5,464.79,3038.0,457.9898,458.2856,457.9504,458.2363,3038.0
2023-06-29 13:30:00,464.8,464.81,464.45,464.61,3806.0,458.2461,458.256,457.9011,458.0588,3806.0
2023-06-29 13:35:00,464.71,464.76,464.45,464.54,11665.0,458.1574,458.2067,457.9011,457.9898,11665.0
2023-06-29 13:40:00,464.65,464.81,464.06,464.06,4456.0,458.0982,458.256,457.5166,457.5166,4456.0
2023-06-29 13:45:00,464.06,464.12,463.7,464.03,3872.0,457.5166,457.5757,457.1616,457.487,3872.0
2023-06-29 13:50:00,464.05,464.2,463.78,463.98,6118.0,457.5067,457.6546,457.2405,457.4377,6118.0
2023-06-29 13:55:00,463.97,464.0,463.52,463.62,5657.0,457.4278,457.4574,456.9842,457.0828,5657.0
2023-06-29 14:00:00,463.73,463.73,463.05,463.24,5195.0,457.1912,457.1912,456.5208,456.7081,5195.0
2023-06-29 14:05:00,463.18,463.18,462.62,462.87,7180.0,456.649,456.649,456.0969,456.3433,7180.0
2023-06-29 14:10:00,462.75,462.8,462.27,462.35,9162.0,456.225,456.2743,455.7518,455.8307,9162.0
2023-06-29 14:15:00,462.39,462.87,462.39,462.66,4575.0,455.8701,456.3433,455.8701,456.1363,4575.0
2023-06-29 14:20:00,462.73,463.05,462.57,463.05,6749.0,456.2053,456.5208,456.0476,456.5208,6749.0
2023-06-29 14:25:00,463.11,463.21,462.72,462.75,5903.0,456.58,456.6785,456.1954,456.225,5903.0
2023-06-29 14:30:00,462.8,463.79,462.77,463.56,11314.0,456.2743,457.2504,456.2447,457.0236,11314.0
2023-06-29 14:35:00,463.73,463.91,463.47,463.48,3577.0,457.1912,457.3687,456.9349,456.9447,3577.0
2023-06-29 14:40:00,463.42,463.88,463.28,463.78,8165.0,456.8856,457.3391,456.7476,457.2405,8165.0
2023-06-29 14:45:00,463.98,464.2,463.84,464.01,4072.0,457.4377,457.6546,457.2997,457.4673,4072.0
2023-06-29 14:50:00,463.88,464.11,463.71,463.73,3909.0,457.3391,457.5659,457.1715,457.1912,3909.0
2023-06-29 14:55:00,463.63,463.89,463.5,463.75,11119.0,457.0926,457.349,456.9645,457.2109,11119.0
2023-06-29 15:00:00,463.8,464.65,463.79,464.5,18315.0,457.2602,458.0982,457.2504,457.9504,18315.0
2023-06-29 15:05:00,464.45,464.87,464.42,464.87,6329.0,457.9011,458.3151,457.8715,458.3151,6329.0
2023-06-29 15:10:00,464.71,465.1,464.69,464.89,10519.0,458.1574,458.5419,458.1377,458.3349,10519.0
2023-06-29 15:15:00,464.97,465.06,464.75,465.02,10224.0,458.4137,458.5025,458.1968,458.463,10224.0
2023-06-29 15:20:00,465.04,465.06,464.78,464.85,8416.0,458.4827,458.5025,458.2264,458.2954,8416.0
2023-06-29 15:25:00,464.91,464.92,464.37,464.37,10167.0,458.3546,458.3644,457.8222,457.8222,10167.0
2023-06-29 15:30:00,464.43,464.92,464.42,464.48,24097.0,457.8813,458.3644,457.8715,457.9306,24097.0
2023-06-29 15:35:00,464.55,464.76,464.33,464.42,11457.0,457.9996,458.2067,457.7827,457.8715,11457.0
2023-06-29 15:40:00,464.4,464.58,464.04,464.1,11267.0,457.8518,458.0292,457.4968,457.556,11267.0
2023-06-29 15:45:00,464.06,464.17,463.52,463.72,27383.0,457.5166,457.625,456.9842,457.1813,27383.0
2023-06-29 15:50:00,463.72,464.45,463.69,464.03,32779.0,457.1813,457.9011,457.1518,457.487,32779.0
2023-06-29 15:55:00,463.99,464.63,463.95,464.49,104324.0,457.4475,458.0785,457.4081,457.9405,104324.0
2023-06-30 09:30:00,465.21,466.9,464.0,465.88,65629.0,458.6503,460.3165,457.4574,459.3109,65629.0
2023-06-30 09:35:00,465.75,467.49,465.3,467.0,27549.0,459.1827,460.8982,458.7391,460.4151,27549.0
2023-06-30 09:40:00,467.1,467.37,466.21,467.14,15950.0,460.5137,460.7799,459.6362,460.5531,15950.0
2023-06-30 09:45:00,467.21,468.35,467.08,468.01,14757.0,460.6221,461.7461,460.494,461.4109,14757.0
2023-06-30 09:50:00,468.01,468.03,466.17,467.2,15377.0,461.4109,461.4306,459.5968,460.6123,15377.0
2023-06-30 09:55:00,467.29,468.15,466.5,466.67,15636.0,460.701,461.5489,459.9222,460.0898,15636.0
2023-06-30 10:00:00,467.12,467.65,465.31,465.57,17014.0,460.5334,461.0559,458.7489,459.0053,17014.0
2023-06-30 10:05:00,465.73,466.58,465.2,466.44,14272.0,459.163,460.001,458.6405,459.863,14272.0
2023-06-30 10:10:00,466.38,466.78,466.08,466.53,8864.0,459.8038,460.1982,459.5081,459.9517,8864.0
2023-06-30 10:15:00,466.7,467.28,466.49,466.7,15186.0,460.1193,460.6912,459.9123,460.1193,15186.0
2023-06-30 10:20:00,466.56,466.71,465.7,466.06,21108.0,459.9813,460.1292,459.1334,459.4884,21108.0
2023-06-30 10:25:00,466.13,466.34,465.63,466.06,13802.0,459.5574,459.7644,459.0644,459.4884,13802.0
2023-06-30 10:30:00,466.06,466.45,465.96,466.22,10274.0,459.4884,459.8729,459.3898,459.6461,10274.0
2023-06-30 10:35:00,466.36,467.83,466.36,467.83,26708.0,459.7841,461.2334,459.7841,461.2334,26708.0
2023-06-30 10:40:00,467.76,468.35,467.52,467.71,21645.0,461.1644,461.7461,460.9278,461.1151,21645.0
2023-06-30 10:45:00,467.36,467.7,467.31,467.62,11642.0,460.77,461.1052,460.7207,461.0264,11642.0
2023-06-30 10:50:00,467.59,468.39,467.52,468.16,14596.0,460.9968,461.7855,460.9278,461.5587,14596.0
2023-06-30 10:55:00,468.16,468.38,467.08,467.09,14436.0,461.5587,461.7756,460.494,460.5038,14436.0
2023-06-30 11:00:00,467.23,467.54,467.14,467.36,9534.0,460.6419,460.9475,460.5531,460.77,9534.0
2023-06-30 11:05:00,467.42,467.44,467.05,467.06,6527.0,460.8292,460.8489,460.4644,460.4743,6527.0
2023-06-30 11:10:00,467.06,467.24,466.61,466.61,10139.0,460.4743,460.6517,460.0306,460.0306,10139.0
2023-06-30 11:15:00,466.52,467.24,466.47,467.16,9718.0,459.9419,460.6517,459.8926,460.5728,9718.0
2023-06-30 11:20:00,467.14,467.68,466.9,467.38,17979.0,460.5531,461.0855,460.3165,460.7897,17979.0
2023-06-30 11:25:00,467.27,468.01,466.9,467.75,14679.0,460.6813,461.4109,460.3165,461.1545,14679.0
2023-06-30 11:30:00,467.82,468.3,467.31,468.09,14372.0,461.2235,461.6968,460.7207,461.4897,14372.0
2023-06-30 11:35:00,468.08,468.3,467.97,468.09,8313.0,461.4799,461.6968,461.3714,461.4897,8313.0
2023-06-30 11:40:00,468.27,468.28,467.62,468.18,18994.0,461.6672,461.6771,461.0264,461.5785,18994.0
2023-06-30 11:45:00,468.19,468.45,467.96,468.18,14776.0,461.5883,461.8447,461.3616,461.5785,14776.0
2023-06-30 11:50:00,468.19,468.26,467.94,468.15,16293.0,461.5883,461.6573,461.3418,461.5489,16293.0
2023-06-30 11:55:00,468.15,468.29,467.91,468.21,31701.0,461.5489,461.6869,461.3123,461.608,31701.0
2023-06-30 12:00:00,468.21,468.29,468.0,468.24,21475.0,461.608,461.6869,461.401,461.6376,21475.0
2023-06-30 12:05:00,468.1,468.25,467.69,468.12,6843.0,461.4996,461.6475,461.0954,461.5193,6843.0
2023-06-30 12:10:00,468.0,468.12,467.82,467.9,8070.0,461.401,461.5193,461.2235,461.3024,8070.0
2023-06-30 12:15:00,467.98,468.47,467.91,468.41,17458.0,461.3813,461.8644,461.3123,461.8052,17458.0
2023-06-30 12:20:00,468.4,469.25,468.4,469.25,12181.0,461.7954,462.6334,461.7954,462.6334,12181.0
2023-06-30 12:25:00,469.21,469.21,468.53,468.62,12230.0,462.5939,462.5939,461.9235,462.0123,12230.0
2023-06-30 12:30:00,468.72,468.8,468.39,468.51,6596.0,462.1108,462.1897,461.7855,461.9038,6596.0
2023-06-30 12:35:00,468.37,468.4,467.56,467.68,11887.0,461.7658,461.7954,460.9672,461.0855,11887.0
2023-06-30 12:40:00,467.85,467.85,467.45,467.71,5110.0,461.2531,461.2531,460.8588,461.1151,5110.0
2023-06-30 12:45:00,467.6,467.6,467.18,467.25,7156.0,461.0066,461.0066,460.5926,460.6616,7156.0
2023-06-30 12:50:00,467.25,467.75,467.02,467.75,6283.0,460.6616,461.1545,460.4348,461.1545,6283.0
2023-06-30 12:55:00,467.72,467.96,467.59,467.88,5865.0,461.1249,461.3616,460.9968,461.2827,5865.0
2023-06-30 13:00:00,467.92,468.28,467.69,467.87,7855.0,461.3221,461.6771,461.0954,461.2728,7855.0
2023-06-30 13:05:00,467.82,468.42,467.73,468.12,6701.0,461.2235,461.8151,461.1348,461.5193,6701.0
2023-06-30 13:10:00,468.14,468.52,468.14,468.41,5199.0,461.539,461.9137,461.539,461.8052,5199.0
2023-06-30 13:15:00,468.4,468.56,468.15,468.44,9014.0,461.7954,461.9531,461.5489,461.8348,9014.0
2023-06-30 13:20:00,468.51,468.65,468.19,468.49,7816.0,461.9038,462.0418,461.5883,461.8841,7816.0
2023-06-30 13:25:00,468.36,468.44,468.01,468.17,7360.0,461.7559,461.8348,461.4109,461.5686,7360.0
2023-06-30 13:30:00,468.18,468.43,468.1,468.18,5611.0,461.5785,461.8249,461.4996,461.5785,5611.0
2023-06-30 13:35:00,468.27,468.6,468.11,468.51,8638.0,461.6672,461.9925,461.5094,461.9038,8638.0
2023-06-30 13:40:00,468.39,468.55,468.23,468.38,6697.0,461.7855,461.9432,461.6278,461.7756,6697.0
2023-06-30 13:45:00,468.49,469.02,468.49,468.88,5400.0,461.8841,462.4066,461.8841,462.2686,5400.0
2023-06-30 13:50:00,468.89,469.32,468.89,469.21,11069.0,462.2785,462.7024,462.2785,462.5939,11069.0
2023-06-30 13:55:00,469.24,469.87,469.08,469.31,18014.0,462.6235,463.2446,462.4658,462.6925,18014.0
2023-06-30 14:00:00,469.37,469.76,469.3,469.75,18476.0,462.7517,463.1362,462.6827,463.1263,18476.0
2023-06-30 14:05:00,469.7,469.75,469.07,469.18,13163.0,463.077,463.1263,462.4559,462.5644,13163.0
2023-06-30 14:10:00,469.27,469.28,468.67,468.79,13390.0,462.6531,462.663,462.0616,462.1799,13390.0
2023-06-30 14:15:00,468.69,468.69,468.11,468.13,4777.0,462.0813,462.0813,461.5094,461.5292,4777.0
2023-06-30 14:20:00,468.12,468.68,468.12,468.35,6324.0,461.5193,462.0714,461.5193,461.7461,6324.0
2023-06-30 14:25:00,468.34,468.83,468.21,468.78,7238.0,461.7362,462.2193,461.608,462.17,7238.0
2023-06-30 14:30:00,468.83,468.92,468.36,468.6,19175.0,462.2193,462.308,461.7559,461.9925,19175.0
2023-06-30 14:35:00,468.61,468.73,468.24,468.53,7300.0,462.0024,462.1207,461.6376,461.9235,7300.0
2023-06-30 14:40:00,468.64,468.81,468.42,468.59,4194.0,462.032,462.1996,461.8151,461.9827,4194.0
2023-06-30 14:45:00,468.59,468.71,468.31,468.59,8887.0,461.9827,462.101,461.7066,461.9827,8887.0
2023-06-30 14:50:00,468.47,468.65,468.2,468.29,3113.0,461.8644,462.0418,461.5982,461.6869,3113.0
2023-06-30 14:55:00,468.18,468.18,467.6,467.95,26233.0,461.5785,461.5785,461.0066,461.3517,26233.0
2023-06-30 15:00:00,468.03,468.07,467.5,467.63,7440.0,461.4306,461.47,460.908,461.0362,7440.0
2023-06-30 15:05:00,467.63,467.77,467.36,467.54,8136.0,461.0362,461.1742,460.77,460.9475,8136.0
2023-06-30 15:10:00,467.42,467.58,467.37,467.55,6722.0,460.8292,460.9869,460.7799,460.9573,6722.0
2023-06-30 15:15:00,467.62,467.83,467.11,467.14,11904.0,461.0264,461.2334,460.5235,460.5531,11904.0
2023-06-30 15:20:00,467.16,467.45,467.15,467.34,13664.0,460.5728,460.8588,460.563,460.7503,13664.0
2023-06-30 15:25:00,467.26,467.94,467.13,467.91,8023.0,460.6714,461.3418,460.5433,461.3123,8023.0
2023-06-30 15:30:00,467.92,468.06,467.33,467.62,52427.0,461.3221,461.4602,460.7404,461.0264,52427.0
2023-06-30 15:35:00,467.7,467.97,467.61,467.81,11665.0,461.1052,461.3714,461.0165,461.2137,11665.0
2023-06-30 15:40:00,467.87,467.99,467.51,467.99,16858.0,461.2728,461.3911,460.9179,461.3911,16858.0
2023-06-30 15:45:00,467.98,468.09,467.68,467.95,15927.0,461.3813,461.4897,461.0855,461.3517,15927.0
2023-06-30 15:50:00,468.0,469.26,467.99,469.26,38691.0,461.401,462.6432,461.3911,462.6432,38691.0
2023-06-30 15:55:00,469.26,469.6,468.2,468.26,180185.0,462.6432,462.9784,461.5982,461.6573,180185.0
2023-07-03 09:30:00,466.26,466.26,459.8,462.35,128605.0,459.6855,459.6855,453.3166,455.8307,128605.0
2023-07-03 09:35:00,462.2,462.45,460.43,460.8,49071.0,455.6828,455.9293,453.9377,454.3025,49071.0
2023-07-03 09:40:00,460.55,460.9,458.68,459.08,87027.0,454.056,454.4011,452.2124,452.6068,87027.0
2023-07-03 09:45:00,459.48,460.15,457.59,458.59,49143.0,453.0011,453.6617,451.1378,452.1237,49143.0
2023-07-03 09:50:00,458.58,461.83,457.93,461.59,51787.0,452.1138,455.318,451.473,455.0814,51787.0
2023-07-03 09:55:00,461.71,461.91,460.11,460.27,31251.0,455.1997,455.3969,453.6223,453.78,31251.0
2023-07-03 10:00:00,460.03,461.54,459.28,461.4,37313.0,453.5434,455.0321,452.804,454.8941,37313.0
2023-07-03 10:05:00,461.33,461.76,460.8,461.13,25000.0,454.825,455.249,454.3025,454.6279,25000.0
2023-07-03 10:10:00,461.0,461.22,459.57,460.11,32908.0,454.4997,454.7166,453.0899,453.6223,32908.0
2023-07-03 10:15:00,460.07,460.15,458.58,458.58,13811.0,453.5828,453.6617,452.1138,452.1138,13811.0
2023-07-03 10:20:00,458.65,458.83,458.23,458.67,17404.0,452.1828,452.3603,451.7688,452.2026,17404.0
2023-07-03 10:25:00,458.69,459.64,458.41,458.59,19347.0,452.2223,453.1589,451.9462,452.1237,19347.0
2023-07-03 10:30:00,458.68,460.1,458.67,460.03,21369.0,452.2124,453.6124,452.2026,453.5434,21369.0
2023-07-03 10:35:00,460.08,460.35,459.29,459.34,18603.0,453.5927,453.8589,452.8138,452.8631,18603.0
2023-07-03 10:40:00,459.25,459.97,459.05,459.91,11829.0,452.7744,453.4842,452.5772,453.4251,11829.0
2023-07-03 10:45:00,459.76,459.76,458.89,459.03,12850.0,453.2772,453.2772,452.4195,452.5575,12850.0
2023-07-03 10:50:00,458.99,459.1,458.2,458.21,17258.0,452.518,452.6265,451.7392,451.749,17258.0
2023-07-03 10:55:00,458.2,458.64,457.37,458.64,38023.0,451.7392,452.173,450.9209,452.173,38023.0
2023-07-03 11:00:00,458.63,459.04,458.43,458.69,19619.0,452.1631,452.5673,451.9659,452.2223,19619.0
2023-07-03 11:05:00,458.7,459.87,458.65,459.2,19733.0,452.2321,453.3856,452.1828,452.7251,19733.0
2023-07-03 11:10:00,459.02,459.87,459.02,459.04,13677.0,452.5476,453.3856,452.5476,452.5673,13677.0
2023-07-03 11:15:00,459.05,459.17,458.0,458.11,14770.0,452.5772,452.6955,451.542,451.6505,14770.0
2023-07-03 11:20:00,458.31,458.68,458.22,458.61,12446.0,451.8476,452.2124,451.7589,452.1434,12446.0
2023-07-03 11:25:00,458.63,458.83,458.25,458.81,13171.0,452.1631,452.3603,451.7885,452.3406,13171.0
2023-07-03 11:30:00,458.84,459.05,458.67,458.91,9149.0,452.3702,452.5772,452.2026,452.4392,9149.0
2023-07-03 11:35:00,459.06,459.37,459.01,459.3,10698.0,452.5871,452.8927,452.5378,452.8237,10698.0
2023-07-03 11:40:00,459.28,460.0,459.15,459.44,11481.0,452.804,453.5138,452.6758,452.9617,11481.0
2023-07-03 11:45:00,459.65,459.94,459.38,459.47,9072.0,453.1687,453.4546,452.9025,452.9913,9072.0
2023-07-03 11:50:00,459.57,459.67,458.73,459.67,11001.0,453.0899,453.1885,452.2617,453.1885,11001.0
2023-07-03 11:55:00,459.62,459.69,459.04,459.15,11795.0,453.1392,453.2082,452.5673,452.6758,11795.0
2023-07-03 12:00:00,459.19,459.34,459.04,459.08,12645.0,452.7152,452.8631,452.5673,452.6068,12645.0
2023-07-03 12:05:00,459.11,459.31,458.63,458.77,13131.0,452.6364,452.8335,452.1631,452.3011,13131.0
2023-07-03 12:10:00,458.75,459.64,458.5,459.29,18573.0,452.2814,453.1589,452.035,452.8138,18573.0
2023-07-03 12:15:00,459.36,460.2,459.29,460.07,13492.0,452.8828,453.711,452.8138,453.5828,13492.0
2023-07-03 12:20:00,460.02,460.55,460.0,460.5,8949.0,453.5335,454.056,453.5138,454.0068,8949.0
2023-07-03 12:25:00,460.49,461.34,460.49,461.34,16291.0,453.9969,454.8349,453.9969,454.8349,16291.0
2023-07-03 12:30:00,461.36,462.13,461.02,461.67,48393.0,454.8546,455.6138,454.5194,455.1603,48393.0
2023-07-03 12:35:00,461.82,461.82,460.96,461.48,17142.0,455.3081,455.3081,454.4603,454.9729,17142.0
2023-07-03 12:40:00,461.37,461.4,461.06,461.17,17880.0,454.8645,454.8941,454.5589,454.6673,17880.0
2023-07-03 12:45:00,461.14,461.36,460.92,461.29,27346.0,454.6377,454.8546,454.4208,454.7856,27346.0
2023-07-03 12:50:00,461.29,461.53,460.38,460.6,43394.0,454.7856,455.0222,453.8884,454.1053,43394.0
2023-07-03 12:55:00,460.65,461.29,460.48,460.78,80027.0,454.1546,454.7856,453.987,454.2828,80027.0
2023-07-05 09:30:00,462.1,464.0,460.0,463.52,99698.0,455.5842,457.4574,453.5138,456.9842,99698.0
2023-07-05 09:35:00,463.86,465.99,462.94,463.88,39772.0,457.3194,459.4193,456.4123,457.3391,39772.0
2023-07-05 09:40:00,463.98,467.26,463.56,466.4,36784.0,457.4377,460.6714,457.0236,459.8236,36784.0
2023-07-05 09:45:00,466.28,466.56,464.62,465.11,32336.0,459.7053,459.9813,458.0687,458.5517,32336.0
2023-07-05 09:50:00,465.2,466.46,465.0,466.3,16600.0,458.6405,459.8827,458.4433,459.725,16600.0
2023-07-05 09:55:00,466.04,466.64,465.44,465.44,24860.0,459.4686,460.0602,458.8771,458.8771,24860.0
2023-07-05 10:00:00,465.56,465.61,464.58,464.99,24203.0,458.9954,459.0447,458.0292,458.4334,24203.0
2023-07-05 10:05:00,464.99,465.0,463.82,464.77,11126.0,458.4334,458.4433,457.2799,458.2165,11126.0
2023-07-05 10:10:00,465.0,465.91,464.42,465.65,17183.0,458.4433,459.3405,457.8715,459.0841,17183.0
2023-07-05 10:15:00,465.94,466.0,464.16,464.38,19811.0,459.37,459.4292,457.6151,457.832,19811.0
2023-07-05 10:20:00,464.32,464.61,463.97,464.21,7882.0,457.7729,458.0588,457.4278,457.6644,7882.0
2023-07-05 10:25:00,464.51,465.35,464.3,465.35,10577.0,457.9602,458.7884,457.7532,458.7884,10577.0
2023-07-05 10:30:00,465.42,465.54,464.62,464.99,14936.0,458.8574,458.9757,458.0687,458.4334,14936.0
2023-07-05 10:35:00,465.12,465.61,464.75,464.75,7396.0,458.5616,459.0447,458.1968,458.1968,7396.0
2023-07-05 10:40:00,464.76,465.01,464.14,464.63,13932.0,458.2067,458.4532,457.5954,458.0785,13932.0
2023-07-05 10:45:00,464.57,465.19,464.16,464.86,13552.0,458.0194,458.6306,457.6151,458.3053,13552.0
2023-07-05 10:50:00,464.85,465.18,464.17,464.22,8251.0,458.2954,458.6208,457.625,457.6743,8251.0
2023-07-05 10:55:00,464.22,464.81,464.02,464.64,7954.0,457.6743,458.256,457.4771,458.0884,7954.0
2023-07-05 11:00:00,464.81,464.84,464.0,464.75,6436.0,458.256,458.2856,457.4574,458.1968,6436.0
2023-07-05 11:05:00,464.85,465.7,464.85,465.5,8769.0,458.2954,459.1334,458.2954,458.9363,8769.0
2023-07-05 11:10:00,465.5,465.5,465.07,465.34,4546.0,458.9363,458.9363,458.5123,458.7785,4546.0
2023-07-05 11:15:00,465.17,465.44,464.89,465.44,5855.0,458.6109,458.8771,458.3349,458.8771,5855.0
2023-07-05 11:20:00,465.4,465.61,465.25,465.55,5471.0,458.8377,459.0447,458.6898,458.9855,5471.0
2023-07-05 11:25:00,465.62,465.72,464.36,464.36,11612.0,459.0546,459.1531,457.8123,457.8123,11612.0
2023-07-05 11:30:00,464.38,464.38,463.86,464.12,9147.0,457.832,457.832,457.3194,457.5757,9147.0
2023-07-05 11:35:00,464.35,464.72,464.15,464.22,9685.0,457.8025,458.1672,457.6053,457.6743,9685.0
2023-07-05 11:40:00,464.21,464.83,464.21,464.3,6370.0,457.6644,458.2757,457.6644,457.7532,6370.0
2023-07-05 11:45:00,464.43,464.82,464.28,464.38,5061.0,457.8813,458.2658,457.7335,457.832,5061.0
2023-07-05 11:50:00,464.38,464.73,464.22,464.73,4008.0,457.832,458.1771,457.6743,458.1771,4008.0
2023-07-05 11:55:00,464.71,464.83,464.41,464.51,5636.0,458.1574,458.2757,457.8616,457.9602,5636.0
2023-07-05 12:00:00,464.46,464.7,463.75,464.52,11203.0,457.9109,458.1475,457.2109,457.9701,11203.0
2023-07-05 12:05:00,464.51,464.85,464.48,464.56,6492.0,457.9602,458.2954,457.9306,458.0095,6492.0
2023-07-05 12:10:00,464.53,464.53,463.9,464.27,11021.0,457.9799,457.9799,457.3588,457.7236,11021.0
2023-07-05 12:15:00,464.14,464.32,463.37,463.99,11719.0,457.5954,457.7729,456.8363,457.4475,11719.0
2023-07-05 12:20:00,464.18,464.18,463.41,463.75,7169.0,457.6349,457.6349,456.8757,457.2109,7169.0
2023-07-05 12:25:00,463.66,463.8,463.49,463.55,6132.0,457.1222,457.2602,456.9546,457.0137,6132.0
2023-07-05 12:30:00,463.54,463.95,463.53,463.91,9052.0,457.0039,457.4081,456.994,457.3687,9052.0
2023-07-05 12:35:00,463.95,463.95,463.4,463.73,6580.0,457.4081,457.4081,456.8659,457.1912,6580.0
2023-07-05 12:40:00,463.9,464.19,463.78,464.11,5452.0,457.3588,457.6447,457.2405,457.5659,5452.0
2023-07-05 12:45:00,464.04,464.35,463.8,464.31,5541.0,457.4968,457.8025,457.2602,457.763,5541.0
2023-07-05 12:50:00,464.19,464.43,464.04,464.08,7851.0,457.6447,457.8813,457.4968,457.5363,7851.0
2023-07-05 12:55:00,464.04,464.08,463.85,464.08,4533.0,457.4968,457.5363,457.3095,457.5363,4533.0
2023-07-05 13:00:00,464.0,464.07,463.85,464.04,4895.0,457.4574,457.5264,457.3095,457.4968,4895.0
2023-07-05 13:05:00,464.11,464.32,463.98,464.21,6531.0,457.5659,457.7729,457.4377,457.6644,6531.0
2023-07-05 13:10:00,464.11,464.16,463.69,463.92,2933.0,457.5659,457.6151,457.1518,457.3785,2933.0
2023-07-05 13:15:00,463.92,464.11,463.56,463.91,6754.0,457.3785,457.5659,457.0236,457.3687,6754.0
2023-07-05 13:20:00,463.91,463.98,463.57,463.59,4884.0,457.3687,457.4377,457.0335,457.0532,4884.0
2023-07-05 13:25:00,463.51,464.01,463.47,463.63,6383.0,456.9743,457.4673,456.9349,457.0926,6383.0
2023-07-05 13:30:00,463.58,464.24,463.57,463.84,5487.0,457.0433,457.694,457.0335,457.2997,5487.0
2023-07-05 13:35:00,463.84,464.01,463.46,463.46,6082.0,457.2997,457.4673,456.925,456.925,6082.0
2023-07-05 13:40:00,463.37,463.62,463.33,463.49,4689.0,456.8363,457.0828,456.7968,456.9546,4689.0
2023-07-05 13:45:00,463.44,463.55,463.35,463.41,4426.0,456.9053,457.0137,456.8166,456.8757,4426.0
2023-07-05 13:50:00,463.46,463.7,463.45,463.5,4535.0,456.925,457.1616,456.9152,456.9645,4535.0
2023-07-05 13:55:00,463.47,463.85,463.25,463.39,4961.0,456.9349,457.3095,456.718,456.856,4961.0
2023-07-05 14:00:00,463.38,464.02,463.38,463.9,7595.0,456.8461,457.4771,456.8461,457.3588,7595.0
2023-07-05 14:05:00,463.96,464.29,463.86,464.22,5293.0,457.418,457.7433,457.3194,457.6743,5293.0
2023-07-05 14:10:00,464.18,464.65,464.03,464.34,9483.0,457.6349,458.0982,457.487,457.7926,9483.0
2023-07-05 14:15:00,464.25,464.35,464.04,464.22,8359.0,457.7039,457.8025,457.4968,457.6743,8359.0
2023-07-05 14:20:00,464.3,464.3,463.6,463.61,6955.0,457.7532,457.7532,457.063,457.0729,6955.0
2023-07-05 14:25:00,463.72,464.6,463.62,464.43,5149.0,457.1813,458.0489,457.0828,457.8813,5149.0
2023-07-05 14:30:00,464.56,464.77,464.34,464.45,5415.0,458.0095,458.2165,457.7926,457.9011,5415.0
2023-07-05 14:35:00,464.41,464.56,464.25,464.35,5846.0,457.8616,458.0095,457.7039,457.8025,5846.0
2023-07-05 14:40:00,464.39,464.55,464.1,464.16,5048.0,457.8419,457.9996,457.556,457.6151,5048.0
2023-07-05 14:45:00,464.16,464.49,464.09,464.33,3799.0,457.6151,457.9405,457.5461,457.7827,3799.0
2023-07-05 14:50:00,464.33,464.46,464.25,464.36,5343.0,457.7827,457.9109,457.7039,457.8123,5343.0
2023-07-05 14:55:00,464.41,464.79,464.25,464.79,7425.0,457.8616,458.2363,457.7039,458.2363,7425.0
2023-07-05 15:00:00,464.79,464.79,464.28,464.4,7275.0,458.2363,458.2363,457.7335,457.8518,7275.0
2023-07-05 15:05:00,464.46,464.62,464.32,464.4,6827.0,457.9109,458.0687,457.7729,457.8518,6827.0
2023-07-05 15:10:00,464.33,464.58,464.25,464.53,7804.0,457.7827,458.0292,457.7039,457.9799,7804.0
2023-07-05 15:15:00,464.39,464.61,464.33,464.49,5309.0,457.8419,458.0588,457.7827,457.9405,5309.0
2023-07-05 15:20:00,464.39,464.51,464.25,464.36,10776.0,457.8419,457.9602,457.7039,457.8123,10776.0
2023-07-05 15:25:00,464.33,464.53,464.18,464.22,10897.0,457.7827,457.9799,457.6349,457.6743,10897.0
2023-07-05 15:30:00,464.28,464.93,464.28,464.92,7576.0,457.7335,458.3743,457.7335,458.3644,7576.0
2023-07-05 15:35:00,465.03,465.16,464.61,464.93,11866.0,458.4729,458.601,458.0588,458.3743,11866.0
2023-07-05 15:40:00,464.84,465.03,464.28,464.46,14878.0,458.2856,458.4729,457.7335,457.9109,14878.0
2023-07-05 15:45:00,464.42,464.95,464.35,464.81,18274.0,457.8715,458.394,457.8025,458.256,18274.0
2023-07-05 15:50:00,464.95,465.62,464.8,465.56,30685.0,458.394,459.0546,458.2461,458.9954,30685.0
2023-07-05 15:55:00,465.58,466.0,465.11,465.7,90382.0,459.0151,459.4292,458.5517,459.1334,90382.0
2023-07-06 09:30:00,463.12,463.8,462.25,463.32,60451.0,456.5898,457.2602,455.7321,456.787,60451.0
2023-07-06 09:35:00,463.23,465.07,461.62,464.05,41775.0,456.6983,458.5123,455.111,457.5067,41775.0
2023-07-06 09:40:00,464.29,465.6,464.0,465.33,31889.0,457.7433,459.0348,457.4574,458.7686,31889.0
2023-07-06 09:45:00,465.51,465.84,464.74,465.4,38050.0,458.9461,459.2715,458.187,458.8377,38050.0
2023-07-06 09:50:00,464.97,465.74,464.91,465.55,18578.0,458.4137,459.1729,458.3546,458.9855,18578.0
2023-07-06 09:55:00,465.71,466.21,465.04,465.68,32105.0,459.1433,459.6362,458.4827,459.1137,32105.0
2023-07-06 10:00:00,465.52,466.01,464.6,466.0,12832.0,458.956,459.4391,458.0489,459.4292,12832.0
2023-07-06 10:05:00,465.71,465.86,464.6,464.95,22678.0,459.1433,459.2912,458.0489,458.394,22678.0
2023-07-06 10:10:00,464.97,465.72,464.75,465.15,11257.0,458.4137,459.1531,458.1968,458.5912,11257.0
2023-07-06 10:15:00,465.19,465.39,464.51,464.57,6153.0,458.6306,458.8278,457.9602,458.0194,6153.0
2023-07-06 10:20:00,464.34,464.4,463.51,463.62,11113.0,457.7926,457.8518,456.9743,457.0828,11113.0
2023-07-06 10:25:00,463.48,464.68,463.4,464.56,8826.0,456.9447,458.1278,456.8659,458.0095,8826.0
2023-07-06 10:30:00,464.47,465.19,463.99,464.07,10955.0,457.9208,458.6306,457.4475,457.5264,10955.0
2023-07-06 10:35:00,464.09,464.48,463.89,463.89,10631.0,457.5461,457.9306,457.349,457.349,10631.0
2023-07-06 10:40:00,464.07,464.25,463.78,464.12,6747.0,457.5264,457.7039,457.2405,457.5757,6747.0
2023-07-06 10:45:00,464.29,464.74,464.07,464.19,5991.0,457.7433,458.187,457.5264,457.6447,5991.0
2023-07-06 10:50:00,464.31,464.65,464.12,464.25,7770.0,457.763,458.0982,457.5757,457.7039,7770.0
2023-07-06 10:55:00,464.3,464.7,464.27,464.59,4618.0,457.7532,458.1475,457.7236,458.0391,4618.0
2023-07-06 11:00:00,464.72,464.73,464.05,464.62,9887.0,458.1672,458.1771,457.5067,458.0687,9887.0
2023-07-06 11:05:00,464.7,464.85,464.07,464.29,4381.0,458.1475,458.2954,457.5264,457.7433,4381.0
2023-07-06 11:10:00,464.34,464.34,463.73,464.09,10016.0,457.7926,457.7926,457.1912,457.5461,10016.0
2023-07-06 11:15:00,464.18,465.0,464.07,465.0,8456.0,457.6349,458.4433,457.5264,458.4433,8456.0
2023-07-06 11:20:00,465.13,465.62,465.08,465.5,7335.0,458.5715,459.0546,458.5222,458.9363,7335.0
2023-07-06 11:25:00,465.4,465.51,464.92,464.92,18990.0,458.8377,458.9461,458.3644,458.3644,18990.0
2023-07-06 11:30:00,464.98,465.81,464.92,465.77,6328.0,458.4236,459.2419,458.3644,459.2024,6328.0
2023-07-06 11:35:00,465.67,466.0,465.45,465.88,5374.0,459.1039,459.4292,458.887,459.3109,5374.0
2023-07-06 11:40:00,465.87,465.87,465.39,465.48,7646.0,459.301,459.301,458.8278,458.9165,7646.0
2023-07-06 11:45:00,465.68,466.2,465.52,465.81,8153.0,459.1137,459.6264,458.956,459.2419,8153.0
2023-07-06 11:50:00,465.82,465.84,465.47,465.83,6277.0,459.2517,459.2715,458.9067,459.2616,6277.0
2023-07-06 11:55:00,465.74,466.54,465.67,466.53,5816.0,459.1729,459.9616,459.1039,459.9517,5816.0
2023-07-06 12:00:00,466.37,466.98,466.11,466.79,9231.0,459.794,460.3954,459.5376,460.2081,9231.0
2023-07-06 12:05:00,466.75,467.07,466.63,467.04,7099.0,460.1686,460.4841,460.0503,460.4545,7099.0
2023-07-06 12:10:00,466.95,467.19,466.75,466.8,8918.0,460.3658,460.6024,460.1686,460.2179,8918.0
2023-07-06 12:15:00,466.81,467.01,466.45,466.91,11132.0,460.2278,460.425,459.8729,460.3264,11132.0
2023-07-06 12:20:00,466.98,466.98,466.52,466.85,4920.0,460.3954,460.3954,459.9419,460.2672,4920.0
2023-07-06 12:25:00,466.77,467.23,466.77,467.1,5197.0,460.1883,460.6419,460.1883,460.5137,5197.0
2023-07-06 12:30:00,467.1,467.11,466.73,466.87,4218.0,460.5137,460.5235,460.1489,460.2869,4218.0
2023-07-06 12:35:00,466.87,467.02,466.73,466.88,8822.0,460.2869,460.4348,460.1489,460.2968,8822.0
2023-07-06 12:40:00,467.03,467.06,466.7,466.72,2384.0,460.4447,460.4743,460.1193,460.139,2384.0
2023-07-06 12:45:00,466.71,467.25,466.71,467.21,8266.0,460.1292,460.6616,460.1292,460.6221,8266.0
2023-07-06 12:50:00,467.27,467.57,467.25,467.4,6413.0,460.6813,460.9771,460.6616,460.8095,6413.0
2023-07-06 12:55:00,467.35,467.57,467.19,467.21,8099.0,460.7602,460.9771,460.6024,460.6221,8099.0
2023-07-06 13:00:00,467.25,467.6,467.13,467.31,5838.0,460.6616,461.0066,460.5433,460.7207,5838.0
2023-07-06 13:05:00,467.31,467.52,467.18,467.38,5074.0,460.7207,460.9278,460.5926,460.7897,5074.0
2023-07-06 13:10:00,467.5,467.5,466.98,466.98,2460.0,460.908,460.908,460.3954,460.3954,2460.0
2023-07-06 13:15:00,466.96,467.25,466.9,467.25,4917.0,460.3757,460.6616,460.3165,460.6616,4917.0
2023-07-06 13:20:00,467.29,467.5,467.22,467.5,10649.0,460.701,460.908,460.632,460.908,10649.0
2023-07-06 13:25:00,467.48,467.51,467.04,467.24,4073.0,460.8883,460.9179,460.4545,460.6517,4073.0
2023-07-06 13:30:00,467.03,467.18,466.69,466.75,3624.0,460.4447,460.5926,460.1095,460.1686,3624.0
2023-07-06 13:35:00,466.43,466.64,466.24,466.5,6539.0,459.8531,460.0602,459.6658,459.9222,6539.0
2023-07-06 13:40:00,466.61,466.62,465.91,465.97,4011.0,460.0306,460.0405,459.3405,459.3996,4011.0
2023-07-06 13:45:00,466.06,466.07,465.59,465.77,4494.0,459.4884,459.4982,459.025,459.2024,4494.0
2023-07-06 13:50:00,465.79,465.8,465.36,465.38,2820.0,459.2222,459.232,458.7982,458.8179,2820.0
2023-07-06 13:55:00,465.39,466.03,465.38,465.85,5027.0,458.8278,459.4588,458.8179,459.2813,5027.0
2023-07-06 14:00:00,465.93,465.96,465.35,465.46,15348.0,459.3602,459.3898,458.7884,458.8968,15348.0
2023-07-06 14:05:00,465.38,465.48,465.05,465.18,5260.0,458.8179,458.9165,458.4926,458.6208,5260.0
2023-07-06 14:10:00,465.15,465.24,464.85,465.02,5352.0,458.5912,458.6799,458.2954,458.463,5352.0
2023-07-06 14:15:00,464.98,465.08,464.78,464.89,6103.0,458.4236,458.5222,458.2264,458.3349,6103.0
2023-07-06 14:20:00,464.81,465.03,464.7,464.94,6867.0,458.256,458.4729,458.1475,458.3841,6867.0
2023-07-06 14:25:00,464.97,465.05,464.73,464.91,5166.0,458.4137,458.4926,458.1771,458.3546,5166.0
2023-07-06 14:30:00,464.93,465.59,464.87,465.5,6518.0,458.3743,459.025,458.3151,458.9363,6518.0
2023-07-06 14:35:00,465.44,465.5,465.14,465.4,4300.0,458.8771,458.9363,458.5813,458.8377,4300.0
2023-07-06 14:40:00,465.35,465.64,465.34,465.5,8734.0,458.7884,459.0743,458.7785,458.9363,8734.0
2023-07-06 14:45:00,465.55,465.62,465.39,465.45,7484.0,458.9855,459.0546,458.8278,458.887,7484.0
2023-07-06 14:50:00,465.45,465.69,465.42,465.67,5361.0,458.887,459.1236,458.8574,459.1039,5361.0
2023-07-06 14:55:00,465.63,465.78,465.58,465.67,5726.0,459.0644,459.2123,459.0151,459.1039,5726.0
2023-07-06 15:00:00,465.68,466.0,465.44,465.94,7804.0,459.1137,459.4292,458.8771,459.37,7804.0
2023-07-06 15:05:00,465.86,466.04,465.57,465.71,8015.0,459.2912,459.4686,459.0053,459.1433,8015.0
2023-07-06 15:10:00,465.66,465.85,465.49,465.49,7544.0,459.094,459.2813,458.9264,458.9264,7544.0
2023-07-06 15:15:00,465.56,465.83,465.39,465.81,6067.0,458.9954,459.2616,458.8278,459.2419,6067.0
2023-07-06 15:20:00,465.74,466.0,465.74,465.75,4761.0,459.1729,459.4292,459.1729,459.1827,4761.0
2023-07-06 15:25:00,465.64,465.69,465.3,465.69,5887.0,459.0743,459.1236,458.7391,459.1236,5887.0
2023-07-06 15:30:00,465.64,465.64,465.07,465.21,7595.0,459.0743,459.0743,458.5123,458.6503,7595.0
2023-07-06 15:35:00,465.17,465.23,464.17,464.17,14329.0,458.6109,458.6701,457.625,457.625,14329.0
2023-07-06 15:40:00,464.27,465.28,464.23,465.22,22533.0,457.7236,458.7194,457.6842,458.6602,22533.0
2023-07-06 15:45:00,465.14,465.3,464.75,464.75,23398.0,458.5813,458.7391,458.1968,458.1968,23398.0
2023-07-06 15:50:00,464.78,465.2,463.77,463.77,34017.0,458.2264,458.6405,457.2306,457.2306,34017.0
2023-07-06 15:55:00,463.83,463.85,463.03,463.45,93057.0,457.2898,457.3095,456.5011,456.9152,93057.0
2023-07-07 09:30:00,462.07,463.61,459.62,461.84,74109.0,455.5546,457.0729,453.1392,455.3279,74109.0
2023-07-07 09:35:00,461.51,461.95,459.82,460.18,17803.0,455.0025,455.4363,453.3363,453.6913,17803.0
2023-07-07 09:40:00,459.95,460.57,459.26,459.41,26153.0,453.4645,454.0758,452.7842,452.9321,26153.0
2023-07-07 09:45:00,459.57,459.63,458.25,458.9,27457.0,453.0899,453.149,451.7885,452.4293,27457.0
2023-07-07 09:50:00,459.04,460.04,458.65,459.38,21058.0,452.5673,453.5532,452.1828,452.9025,21058.0
2023-07-07 09:55:00,459.25,460.15,458.52,458.75,29791.0,452.7744,453.6617,452.0547,452.2814,29791.0
2023-07-07 10:00:00,458.88,459.17,457.99,458.21,33182.0,452.4096,452.6955,451.5321,451.749,33182.0
2023-07-07 10:05:00,457.95,459.35,457.66,459.0,11053.0,451.4927,452.873,451.2068,452.5279,11053.0
2023-07-07 10:10:00,458.99,458.99,457.8,457.88,8088.0,452.518,452.518,451.3448,451.4237,8088.0
2023-07-07 10:15:00,457.8,458.29,457.66,458.0,7966.0,451.3448,451.8279,451.2068,451.542,7966.0
2023-07-07 10:20:00,457.76,457.78,457.31,457.69,8026.0,451.3054,451.3251,450.8617,451.2364,8026.0
2023-07-07 10:25:00,457.71,457.95,456.74,457.1,13799.0,451.2561,451.4927,450.2998,450.6547,13799.0
2023-07-07 10:30:00,457.09,457.16,456.4,456.4,13760.0,450.6448,450.7138,449.9646,449.9646,13760.0
2023-07-07 10:35:00,456.42,456.51,455.69,456.08,18312.0,449.9843,450.073,449.2646,449.6491,18312.0
2023-07-07 10:40:00,456.04,456.13,455.28,455.66,12997.0,449.6096,449.6984,448.8604,449.235,12997.0
2023-07-07 10:45:00,455.65,455.65,453.83,454.21,38449.0,449.2251,449.2251,447.4308,447.8054,38449.0
2023-07-07 10:50:00,454.21,454.7,454.11,454.54,12895.0,447.8054,448.2885,447.7069,448.1308,12895.0
2023-07-07 10:55:00,454.62,455.25,454.49,455.08,13598.0,448.2097,448.8308,448.0815,448.6632,13598.0
2023-07-07 11:00:00,455.02,455.45,453.77,453.9,15158.0,448.604,449.028,447.3716,447.4998,15158.0
2023-07-07 11:05:00,453.77,453.85,452.77,453.03,15212.0,447.3716,447.4505,446.3857,446.6421,15212.0
2023-07-07 11:10:00,452.88,453.08,451.29,452.23,47832.0,446.4942,446.6914,444.9266,445.8534,47832.0
2023-07-07 11:15:00,452.08,453.04,452.08,452.31,17668.0,445.7055,446.6519,445.7055,445.9322,17668.0
2023-07-07 11:20:00,452.18,452.95,452.18,452.76,6925.0,445.8041,446.5632,445.8041,446.3759,6925.0
2023-07-07 11:25:00,452.77,452.96,452.09,452.12,19948.0,446.3857,446.5731,445.7153,445.7449,19948.0
2023-07-07 11:30:00,452.05,452.56,451.71,451.93,20738.0,445.6759,446.1787,445.3407,445.5576,20738.0
2023-07-07 11:35:00,451.89,452.0,451.24,451.59,22502.0,445.5182,445.6266,444.8773,445.2224,22502.0
2023-07-07 11:40:00,451.63,452.25,451.47,452.25,17073.0,445.2618,445.8731,445.1041,445.8731,17073.0
2023-07-07 11:45:00,452.32,452.86,452.24,452.68,9793.0,445.9421,446.4745,445.8632,446.297,9793.0
2023-07-07 11:50:00,452.72,452.72,451.54,451.84,14846.0,446.3365,446.3365,445.1731,445.4689,14846.0
2023-07-07 11:55:00,451.84,452.09,451.45,451.52,11694.0,445.4689,445.7153,445.0844,445.1534,11694.0
2023-07-07 12:00:00,451.53,452.99,451.43,452.99,12772.0,445.1632,446.6026,445.0646,446.6026,12772.0
2023-07-07 12:05:00,453.0,453.73,452.86,453.53,19563.0,446.6125,447.3322,446.4745,447.135,19563.0
2023-07-07 12:10:00,453.66,454.19,453.52,454.11,18082.0,447.2632,447.7857,447.1252,447.7069,18082.0
2023-07-07 12:15:00,454.12,454.55,453.95,454.0,21085.0,447.7167,448.1407,447.5491,447.5984,21085.0
2023-07-07 12:20:00,454.16,454.32,453.99,454.19,8390.0,447.7561,447.9139,447.5885,447.7857,8390.0
2023-07-07 12:25:00,454.14,454.4,453.97,454.37,10840.0,447.7364,447.9928,447.5688,447.9632,10840.0
2023-07-07 12:30:00,454.42,455.04,454.27,454.52,11737.0,448.0125,448.6237,447.8646,448.1111,11737.0
2023-07-07 12:35:00,454.38,454.58,454.08,454.3,10066.0,447.973,448.1702,447.6773,447.8942,10066.0
2023-07-07 12:40:00,454.31,455.41,454.22,454.96,17510.0,447.904,448.9885,447.8153,448.5449,17510.0
2023-07-07 12:45:00,455.2,455.28,454.22,454.55,15001.0,448.7815,448.8604,447.8153,448.1407,15001.0
2023-07-07 12:50:00,454.41,455.07,454.39,455.06,14858.0,448.0026,448.6533,447.9829,448.6435,14858.0
2023-07-07 12:55:00,454.97,455.22,454.5,454.95,22167.0,448.5547,448.8012,448.0914,448.535,22167.0
2023-07-07 13:00:00,454.9,455.45,454.54,454.75,11985.0,448.4857,449.028,448.1308,448.3378,11985.0
2023-07-07 13:05:00,454.92,455.31,454.85,455.29,11014.0,448.5054,448.8899,448.4364,448.8702,11014.0
2023-07-07 13:10:00,455.31,455.71,455.22,455.71,6897.0,448.8899,449.2843,448.8012,449.2843,6897.0
2023-07-07 13:15:00,455.6,455.88,455.48,455.55,8093.0,449.1758,449.4519,449.0575,449.1265,8093.0
2023-07-07 13:20:00,455.64,455.65,455.07,455.3,18453.0,449.2153,449.2251,448.6533,448.8801,18453.0
2023-07-07 13:25:00,455.32,455.32,454.56,454.56,10975.0,448.8998,448.8998,448.1505,448.1505,10975.0
2023-07-07 13:30:00,454.65,454.88,454.53,454.85,8413.0,448.2392,448.466,448.1209,448.4364,8413.0
2023-07-07 13:35:00,454.87,454.97,454.55,454.97,9083.0,448.4561,448.5547,448.1407,448.5547,9083.0
2023-07-07 13:40:00,455.01,455.59,455.01,455.59,6445.0,448.5942,449.166,448.5942,449.166,6445.0
2023-07-07 13:45:00,455.69,455.7,454.92,455.01,8109.0,449.2646,449.2744,448.5054,448.5942,8109.0
2023-07-07 13:50:00,455.0,455.0,453.82,453.83,8024.0,448.5843,448.5843,447.4209,447.4308,8024.0
2023-07-07 13:55:00,453.92,454.12,453.53,453.85,11868.0,447.5195,447.7167,447.135,447.4505,11868.0
2023-07-07 14:00:00,453.85,453.87,453.47,453.48,10447.0,447.4505,447.4702,447.0759,447.0857,10447.0
2023-07-07 14:05:00,453.59,453.92,453.34,453.81,7899.0,447.1942,447.5195,446.9477,447.4111,7899.0
2023-07-07 14:10:00,453.77,453.98,453.32,453.74,13284.0,447.3716,447.5787,446.928,447.3421,13284.0
2023-07-07 14:15:00,453.64,453.82,453.33,453.74,14443.0,447.2435,447.4209,446.9379,447.3421,14443.0
2023-07-07 14:20:00,453.73,453.74,453.28,453.45,11792.0,447.3322,447.3421,446.8886,447.0562,11792.0
2023-07-07 14:25:00,453.36,453.57,453.09,453.17,5772.0,446.9674,447.1745,446.7012,446.7801,5772.0
2023-07-07 14:30:00,453.27,453.31,452.44,452.44,14477.0,446.8787,446.9181,446.0604,446.0604,14477.0
2023-07-07 14:35:00,452.53,452.53,451.68,452.0,22553.0,446.1491,446.1491,445.3111,445.6266,22553.0
2023-07-07 14:40:00,451.87,452.72,451.87,452.72,12608.0,445.4984,446.3365,445.4984,446.3365,12608.0
2023-07-07 14:45:00,452.63,452.75,452.3,452.47,11550.0,446.2477,446.366,445.9224,446.09,11550.0
2023-07-07 14:50:00,452.36,452.51,452.36,452.47,7787.0,445.9815,446.1294,445.9815,446.09,7787.0
2023-07-07 14:55:00,452.4,452.84,452.2,452.75,17957.0,446.021,446.4548,445.8238,446.366,17957.0
2023-07-07 15:00:00,452.84,453.35,452.75,453.13,9636.0,446.4548,446.9576,446.366,446.7407,9636.0
2023-07-07 15:05:00,453.23,453.38,453.06,453.27,4404.0,446.8393,446.9871,446.6717,446.8787,4404.0
2023-07-07 15:10:00,453.37,453.37,452.94,453.12,6755.0,446.9773,446.9773,446.5534,446.7308,6755.0
2023-07-07 15:15:00,453.0,453.21,452.86,452.98,13080.0,446.6125,446.8195,446.4745,446.5928,13080.0
2023-07-07 15:20:00,452.97,453.43,452.97,453.28,7257.0,446.5829,447.0364,446.5829,446.8886,7257.0
2023-07-07 15:25:00,453.3,453.45,453.01,453.08,7262.0,446.9083,447.0562,446.6224,446.6914,7262.0
2023-07-07 15:30:00,453.03,453.41,452.96,453.21,17225.0,446.6421,447.0167,446.5731,446.8195,17225.0
2023-07-07 15:35:00,453.14,453.89,453.13,453.35,22907.0,446.7505,447.49,446.7407,446.9576,22907.0
2023-07-07 15:40:00,453.33,453.5,452.92,453.39,18341.0,446.9379,447.1055,446.5336,446.997,18341.0
2023-07-07 15:45:00,453.33,453.51,452.75,452.92,29485.0,446.9379,447.1153,446.366,446.5336,29485.0
2023-07-07 15:50:00,452.73,453.31,452.22,452.52,43588.0,446.3463,446.9181,445.8435,446.1393,43588.0
2023-07-07 15:55:00,452.55,452.57,451.92,452.0,98586.0,446.1689,446.1886,445.5477,445.6266,98586.0
2023-07-10 09:30:00,452.96,453.38,450.15,452.48,80642.0,446.5731,446.9871,443.8027,446.0998,80642.0
2023-07-10 09:35:00,452.61,453.13,451.28,451.61,40149.0,446.228,446.7407,444.9168,445.2421,40149.0
2023-07-10 09:40:00,451.71,452.5,451.08,452.21,12091.0,445.3407,446.1196,444.7196,445.8336,12091.0
2023-07-10 09:45:00,452.0,454.56,451.94,454.47,12408.0,445.6266,448.1505,445.5675,448.0618,12408.0
2023-07-10 09:50:00,454.41,454.67,452.42,452.54,8831.0,448.0026,448.259,446.0407,446.159,8831.0
2023-07-10 09:55:00,452.39,452.5,451.51,452.24,12405.0,446.0111,446.1196,445.1435,445.8632,12405.0
2023-07-10 10:00:00,451.97,452.05,451.27,452.02,13819.0,445.597,445.6759,444.9069,445.6463,13819.0
2023-07-10 10:05:00,452.1,452.53,451.9,451.96,10794.0,445.7252,446.1491,445.528,445.5872,10794.0
2023-07-10 10:10:00,451.81,452.59,451.72,452.37,7459.0,445.4393,446.2083,445.3506,445.9914,7459.0
2023-07-10 10:15:00,452.34,452.85,452.24,452.28,15977.0,445.9618,446.4646,445.8632,445.9027,15977.0
2023-07-10 10:20:00,452.41,452.75,451.79,452.05,13158.0,446.0308,446.366,445.4196,445.6759,13158.0
2023-07-10 10:25:00,451.97,452.55,451.81,452.55,10657.0,445.597,446.1689,445.4393,446.1689,10657.0
2023-07-10 10:30:00,452.46,452.67,452.22,452.27,17638.0,446.0801,446.2872,445.8435,445.8928,17638.0
2023-07-10 10:35:00,452.21,453.17,452.18,452.9,18633.0,445.8336,446.7801,445.8041,446.5139,18633.0
2023-07-10 10:40:00,453.0,453.09,452.3,452.3,7613.0,446.6125,446.7012,445.9224,445.9224,7613.0
2023-07-10 10:45:00,452.09,452.09,450.75,450.81,6295.0,445.7153,445.7153,444.3942,444.4534,6295.0
2023-07-10 10:50:00,450.63,451.14,450.5,450.6,8589.0,444.2759,444.7787,444.1478,444.2463,8589.0
2023-07-10 10:55:00,450.34,450.79,449.74,450.58,17146.0,443.99,444.4337,443.3985,444.2266,17146.0
2023-07-10 11:00:00,450.64,450.84,450.14,450.39,7801.0,444.2858,444.483,443.7928,444.0393,7801.0
2023-07-10 11:05:00,450.18,450.51,449.91,450.5,17321.0,443.8323,444.1576,443.5661,444.1478,17321.0
2023-07-10 11:10:00,450.34,450.87,450.31,450.49,11810.0,443.99,444.5125,443.9604,444.1379,11810.0
2023-07-10 11:15:00,450.5,450.61,450.05,450.37,5867.0,444.1478,444.2562,443.7041,444.0196,5867.0
2023-07-10 11:20:00,450.47,450.8,450.37,450.4,8042.0,444.1182,444.4435,444.0196,444.0492,8042.0
2023-07-10 11:25:00,450.34,450.5,450.0,450.17,10095.0,443.99,444.1478,443.6548,443.8224,10095.0
2023-07-10 11:30:00,450.29,451.27,450.29,451.12,12267.0,443.9407,444.9069,443.9407,444.759,12267.0
2023-07-10 11:35:00,451.19,451.31,451.07,451.2,4365.0,444.828,444.9463,444.7097,444.8379,4365.0
2023-07-10 11:40:00,451.19,451.4,451.1,451.29,10503.0,444.828,445.0351,444.7393,444.9266,10503.0
2023-07-10 11:45:00,451.4,451.45,450.7,450.75,6732.0,445.0351,445.0844,444.3449,444.3942,6732.0
2023-07-10 11:50:00,450.79,450.87,450.66,450.75,5005.0,444.4337,444.5125,444.3055,444.3942,5005.0
2023-07-10 11:55:00,450.73,450.83,450.18,450.29,8296.0,444.3745,444.4731,443.8323,443.9407,8296.0
2023-07-10 12:00:00,450.3,450.41,449.84,449.92,3951.0,443.9506,444.059,443.4971,443.5759,3951.0
2023-07-10 12:05:00,449.92,450.19,449.71,450.05,21666.0,443.5759,443.8421,443.3689,443.7041,21666.0
2023-07-10 12:10:00,450.11,450.46,450.01,450.27,8050.0,443.7633,444.1083,443.6647,443.921,8050.0
2023-07-10 12:15:00,450.36,451.4,450.36,451.31,8936.0,444.0097,445.0351,444.0097,444.9463,8936.0
2023-07-10 12:20:00,451.35,451.63,450.94,451.52,10735.0,444.9858,445.2618,444.5816,445.1534,10735.0
2023-07-10 12:25:00,451.52,451.6,450.93,451.19,7388.0,445.1534,445.2322,444.5717,444.828,7388.0
2023-07-10 12:30:00,451.07,451.46,450.99,451.42,7631.0,444.7097,445.0942,444.6308,445.0548,7631.0
2023-07-10 12:35:00,451.16,451.16,450.8,450.8,3798.0,444.7985,444.7985,444.4435,444.4435,3798.0
2023-07-10 12:40:00,450.87,451.19,450.85,451.11,4012.0,444.5125,444.828,444.4928,444.7492,4012.0
2023-07-10 12:45:00,451.14,451.43,450.91,451.11,6832.0,444.7787,445.0646,444.552,444.7492,6832.0
2023-07-10 12:50:00,451.09,451.24,450.52,450.63,5930.0,444.7294,444.8773,444.1675,444.2759,5930.0
2023-07-10 12:55:00,450.67,451.13,450.52,450.96,10420.0,444.3154,444.7689,444.1675,444.6013,10420.0
2023-07-10 13:00:00,450.98,452.18,450.87,452.06,12646.0,444.621,445.8041,444.5125,445.6858,12646.0
2023-07-10 13:05:00,452.07,452.28,451.89,452.28,5895.0,445.6956,445.9027,445.5182,445.9027,5895.0
2023-07-10 13:10:00,452.26,452.28,451.71,451.71,10797.0,445.8829,445.9027,445.3407,445.3407,10797.0
2023-07-10 13:15:00,451.72,451.72,451.29,451.29,3462.0,445.3506,445.3506,444.9266,444.9266,3462.0
2023-07-10 13:20:00,451.3,451.76,451.29,451.75,9896.0,444.9365,445.39,444.9266,445.3801,9896.0
2023-07-10 13:25:00,451.54,451.61,451.23,451.53,7076.0,445.1731,445.2421,444.8675,445.1632,7076.0
2023-07-10 13:30:00,451.58,451.87,451.49,451.64,2496.0,445.2125,445.4984,445.1238,445.2717,2496.0
2023-07-10 13:35:00,451.64,452.04,451.38,451.5,6612.0,445.2717,445.666,445.0153,445.1337,6612.0
2023-07-10 13:40:00,451.44,452.39,451.29,452.31,9785.0,445.0745,446.0111,444.9266,445.9322,9785.0
2023-07-10 13:45:00,452.24,452.24,451.12,451.12,4571.0,445.8632,445.8632,444.759,444.759,4571.0
2023-07-10 13:50:00,451.1,451.16,450.4,450.59,7599.0,444.7393,444.7985,444.0492,444.2365,7599.0
2023-07-10 13:55:00,450.58,450.97,450.57,450.78,6048.0,444.2266,444.6111,444.2168,444.4238,6048.0
2023-07-10 14:00:00,450.78,450.95,450.4,450.4,6790.0,444.4238,444.5914,444.0492,444.0492,6790.0
2023-07-10 14:05:00,450.51,450.51,450.18,450.18,3964.0,444.1576,444.1576,443.8323,443.8323,3964.0
2023-07-10 14:10:00,450.21,451.07,450.21,451.07,15489.0,443.8618,444.7097,443.8618,444.7097,15489.0
2023-07-10 14:15:00,451.15,451.35,450.76,450.77,4374.0,444.7886,444.9858,444.4041,444.4139,4374.0
2023-07-10 14:20:00,450.77,450.92,450.39,450.39,7745.0,444.4139,444.5618,444.0393,444.0393,7745.0
2023-07-10 14:25:00,450.46,450.93,450.45,450.81,13569.0,444.1083,444.5717,444.0985,444.4534,13569.0
2023-07-10 14:30:00,450.81,450.96,450.68,450.9,4530.0,444.4534,444.6013,444.3252,444.5421,4530.0
2023-07-10 14:35:00,450.88,451.18,450.83,450.88,5328.0,444.5224,444.8182,444.4731,444.5224,5328.0
2023-07-10 14:40:00,450.88,451.24,450.74,450.94,7122.0,444.5224,444.8773,444.3844,444.5816,7122.0
2023-07-10 14:45:00,451.15,451.22,451.02,451.09,4752.0,444.7886,444.8576,444.6604,444.7294,4752.0
2023-07-10 14:50:00,451.01,451.39,451.01,451.03,7383.0,444.6506,445.0252,444.6506,444.6703,7383.0
2023-07-10 14:55:00,451.0,451.05,450.81,450.91,10835.0,444.6407,444.69,444.4534,444.552,10835.0
2023-07-10 15:00:00,450.89,450.96,450.42,450.96,6725.0,444.5323,444.6013,444.0689,444.6013,6725.0
2023-07-10 15:05:00,451.04,451.41,451.04,451.41,5635.0,444.6801,445.0449,444.6801,445.0449,5635.0
2023-07-10 15:10:00,451.33,451.93,451.33,451.93,3587.0,444.9661,445.5576,444.9661,445.5576,3587.0
2023-07-10 15:15:00,451.93,451.99,451.42,451.57,6889.0,445.5576,445.6167,445.0548,445.2027,6889.0
2023-07-10 15:20:00,451.61,451.98,451.6,451.64,7105.0,445.2421,445.6069,445.2322,445.2717,7105.0
2023-07-10 15:25:00,451.67,452.09,451.62,451.91,7134.0,445.3013,445.7153,445.252,445.5379,7134.0
2023-07-10 15:30:00,451.9,452.01,451.51,451.55,16542.0,445.528,445.6365,445.1435,445.183,16542.0
2023-07-10 15:35:00,451.5,452.11,451.35,452.1,9366.0,445.1337,445.7351,444.9858,445.7252,9366.0
2023-07-10 15:40:00,452.15,452.33,452.14,452.15,13267.0,445.7745,445.952,445.7646,445.7745,13267.0
2023-07-10 15:45:00,452.15,452.43,451.93,452.31,21875.0,445.7745,446.0505,445.5576,445.9322,21875.0
2023-07-10 15:50:00,452.23,452.97,451.71,452.97,28166.0,445.8534,446.5829,445.3407,446.5829,28166.0
2023-07-10 15:55:00,452.9,453.18,452.61,453.18,87674.0,446.5139,446.79,446.228,446.79,87674.0
2023-07-11 09:30:00,450.0,450.56,448.26,449.12,54178.0,443.6548,444.2069,441.9393,442.7872,54178.0
2023-07-11 09:35:00,449.16,450.0,448.17,449.83,38235.0,442.8267,443.6548,441.8506,443.4872,38235.0
2023-07-11 09:40:00,450.09,450.2,449.0,449.35,32250.0,443.7435,443.852,442.6689,443.014,32250.0
2023-07-11 09:45:00,449.33,449.43,447.52,447.71,33362.0,442.9943,443.0928,441.2098,441.3971,33362.0
2023-07-11 09:50:00,447.61,447.72,445.93,446.0,29882.0,441.2985,441.407,439.6422,439.7112,29882.0
2023-07-11 09:55:00,446.06,446.83,445.59,446.75,32321.0,439.7704,440.5295,439.307,440.4506,32321.0
2023-07-11 10:00:00,446.79,448.16,445.89,446.0,22215.0,440.4901,441.8408,439.6028,439.7112,22215.0
2023-07-11 10:05:00,445.86,445.87,444.6,444.85,27689.0,439.5732,439.583,438.3309,438.5774,27689.0
2023-07-11 10:10:00,444.8,444.94,442.67,442.91,55504.0,438.5281,438.6662,436.4282,436.6648,55504.0
2023-07-11 10:15:00,442.89,443.52,442.52,442.93,25510.0,436.6451,437.2662,436.2803,436.6845,25510.0
2023-07-11 10:20:00,443.06,444.41,442.96,444.29,18156.0,436.8127,438.1436,436.7141,438.0253,18156.0
2023-07-11 10:25:00,444.35,445.82,444.35,445.36,35633.0,438.0845,439.5337,438.0845,439.0802,35633.0
2023-07-11 10:30:00,445.43,445.88,444.46,444.62,26911.0,439.1492,439.5929,438.1929,438.3507,26911.0
2023-07-11 10:35:00,444.64,444.68,443.59,444.44,21509.0,438.3704,438.4098,437.3352,438.1732,21509.0
2023-07-11 10:40:00,444.44,445.29,444.31,445.07,17746.0,438.1732,439.0112,438.045,438.7943,17746.0
2023-07-11 10:45:00,445.16,445.32,444.49,444.84,26261.0,438.8831,439.0408,438.2225,438.5676,26261.0
2023-07-11 10:50:00,444.84,445.39,444.83,445.09,11255.0,438.5676,439.1098,438.5577,438.814,11255.0
2023-07-11 10:55:00,445.08,445.37,444.77,445.12,7173.0,438.8042,439.0901,438.4986,438.8436,7173.0
2023-07-11 11:00:00,445.14,445.26,444.77,445.04,7817.0,438.8633,438.9816,438.4986,438.7647,7817.0
2023-07-11 11:05:00,445.04,445.33,444.84,445.04,11843.0,438.7647,439.0507,438.5676,438.7647,11843.0
2023-07-11 11:10:00,445.25,445.5,445.07,445.35,6893.0,438.9718,439.2183,438.7943,439.0704,6893.0
2023-07-11 11:15:00,445.35,445.95,445.07,445.64,15637.0,439.0704,439.6619,438.7943,439.3563,15637.0
2023-07-11 11:20:00,445.64,446.34,445.49,446.23,12803.0,439.3563,440.0464,439.2084,439.938,12803.0
2023-07-11 11:25:00,446.38,446.7,445.47,445.54,11061.0,440.0859,440.4013,439.1887,439.2577,11061.0
2023-07-11 11:30:00,445.41,445.43,444.04,444.73,23018.0,439.1295,439.1492,437.7788,438.4591,23018.0
2023-07-11 11:35:00,444.88,444.95,444.47,444.77,7611.0,438.607,438.676,438.2028,438.4986,7611.0
2023-07-11 11:40:00,444.6,445.17,444.42,444.89,8339.0,438.3309,438.8929,438.1535,438.6169,8339.0
2023-07-11 11:45:00,444.92,445.11,444.37,444.53,29036.0,438.6464,438.8338,438.1042,438.2619,29036.0
2023-07-11 11:50:00,444.45,445.09,444.09,444.16,15693.0,438.1831,438.814,437.8281,437.8972,15693.0
2023-07-11 11:55:00,444.16,444.49,443.9,444.36,25944.0,437.8972,438.2225,437.6408,438.0943,25944.0
2023-07-11 12:00:00,444.46,444.8,444.01,444.26,7388.0,438.1929,438.5281,437.7493,437.9957,7388.0
2023-07-11 12:05:00,444.27,444.34,443.48,443.48,23038.0,438.0056,438.0746,437.2267,437.2267,23038.0
2023-07-11 12:10:00,443.67,443.76,442.9,443.13,13651.0,437.4141,437.5028,436.6549,436.8817,13651.0
2023-07-11 12:15:00,442.98,443.33,442.83,442.84,8944.0,436.7338,437.0789,436.5859,436.5958,8944.0
2023-07-11 12:20:00,442.84,443.0,442.68,442.79,17212.0,436.5958,436.7535,436.438,436.5465,17212.0
2023-07-11 12:25:00,442.71,442.82,442.25,442.67,11838.0,436.4676,436.576,436.0141,436.4282,11838.0
2023-07-11 12:30:00,442.69,442.81,442.29,442.75,9887.0,436.4479,436.5662,436.0535,436.507,9887.0
2023-07-11 12:35:00,442.8,442.93,442.12,442.29,10735.0,436.5563,436.6845,435.8859,436.0535,10735.0
2023-07-11 12:40:00,442.26,442.26,441.45,441.54,27610.0,436.0239,436.0239,435.2254,435.3141,27610.0
2023-07-11 12:45:00,441.52,441.85,440.9,441.41,19217.0,435.2944,435.6197,434.6831,435.1859,19217.0
2023-07-11 12:50:00,441.54,441.86,441.2,441.52,14019.0,435.3141,435.6296,434.9789,435.2944,14019.0
2023-07-11 12:55:00,441.62,441.82,440.89,441.06,16113.0,435.393,435.5901,434.6733,434.8409,16113.0
2023-07-11 13:00:00,441.07,441.74,440.88,441.71,12048.0,434.8507,435.5113,434.6634,435.4817,12048.0
2023-07-11 13:05:00,441.65,441.88,441.4,441.46,5880.0,435.4225,435.6493,435.1761,435.2352,5880.0
2023-07-11 13:10:00,441.4,441.64,441.05,441.1,9938.0,435.1761,435.4127,434.831,434.8803,9938.0
2023-07-11 13:15:00,441.0,441.0,440.51,440.55,13856.0,434.7817,434.7817,434.2986,434.3381,13856.0
2023-07-11 13:20:00,440.63,441.04,440.4,440.87,11373.0,434.4169,434.8211,434.1902,434.6535,11373.0
2023-07-11 13:25:00,440.87,441.14,440.87,441.03,4885.0,434.6535,434.9197,434.6535,434.8113,4885.0
2023-07-11 13:30:00,441.13,441.14,440.81,440.93,11608.0,434.9099,434.9197,434.5944,434.7127,11608.0
2023-07-11 13:35:00,441.03,441.36,440.55,440.67,20895.0,434.8113,435.1366,434.3381,434.4564,20895.0
2023-07-11 13:40:00,440.75,440.94,440.07,440.1,12375.0,434.5352,434.7226,433.8648,433.8944,12375.0
2023-07-11 13:45:00,440.09,441.2,440.09,440.61,11622.0,433.8845,434.9789,433.8845,434.3972,11622.0
2023-07-11 13:50:00,440.66,441.12,440.65,441.0,9495.0,434.4465,434.9,434.4366,434.7817,9495.0
2023-07-11 13:55:00,441.08,441.09,440.51,440.57,7722.0,434.8606,434.8704,434.2986,434.3578,7722.0
2023-07-11 14:00:00,440.62,440.71,440.18,440.33,22631.0,434.4071,434.4958,433.9733,434.1212,22631.0
2023-07-11 14:05:00,440.33,440.6,440.1,440.5,17996.0,434.1212,434.3874,433.8944,434.2888,17996.0
2023-07-11 14:10:00,440.41,441.13,439.98,441.0,40800.0,434.2,434.9099,433.7761,434.7817,40800.0
2023-07-11 14:15:00,441.0,441.0,440.17,440.21,14740.0,434.7817,434.7817,433.9634,434.0029,14740.0
2023-07-11 14:20:00,439.81,439.92,438.8,438.97,26171.0,433.6085,433.7169,432.6127,432.7803,26171.0
2023-07-11 14:25:00,439.0,439.28,438.64,439.1,45579.0,432.8099,433.086,432.455,432.9085,45579.0
2023-07-11 14:30:00,439.14,439.19,438.81,438.89,13460.0,432.9479,432.9972,432.6226,432.7015,13460.0
2023-07-11 14:35:00,438.85,438.9,438.17,438.25,21292.0,432.662,432.7113,431.9916,432.0705,21292.0
2023-07-11 14:40:00,438.22,439.38,438.08,438.7,33754.0,432.0409,433.1846,431.9029,432.5141,33754.0
2023-07-11 14:45:00,438.79,439.49,438.52,439.16,20224.0,432.6029,433.293,432.3367,432.9677,20224.0
2023-07-11 14:50:00,439.22,439.38,438.81,439.18,20458.0,433.0268,433.1846,432.6226,432.9874,20458.0
2023-07-11 14:55:00,439.1,439.51,439.05,439.14,13157.0,432.9085,433.3127,432.8592,432.9479,13157.0
2023-07-11 15:00:00,439.15,439.16,438.6,438.71,22191.0,432.9578,432.9677,432.4156,432.524,22191.0
2023-07-11 15:05:00,438.71,438.83,438.3,438.3,20866.0,432.524,432.6423,432.1198,432.1198,20866.0
2023-07-11 15:10:00,438.3,438.44,437.83,438.32,27893.0,432.1198,432.2578,431.6564,432.1395,27893.0
2023-07-11 15:15:00,438.36,438.45,437.61,438.1,18050.0,432.1789,432.2677,431.4395,431.9226,18050.0
2023-07-11 15:20:00,438.16,438.32,437.98,438.12,37844.0,431.9818,432.1395,431.8043,431.9423,37844.0
2023-07-11 15:25:00,438.12,438.13,437.67,438.08,17177.0,431.9423,431.9522,431.4987,431.9029,17177.0
2023-07-11 15:30:00,438.07,438.48,437.91,438.2,25226.0,431.893,432.2972,431.7353,432.0212,25226.0
2023-07-11 15:35:00,438.17,438.86,438.09,438.24,31858.0,431.9916,432.6719,431.9127,432.0606,31858.0
2023-07-11 15:40:00,438.33,438.99,437.77,438.89,40126.0,432.1494,432.8001,431.5973,432.7015,40126.0
2023-07-11 15:45:00,438.89,439.5,438.5,439.4,48445.0,432.7015,433.3029,432.317,433.2043,48445.0
2023-07-11 15:50:00,439.4,439.69,438.63,438.67,71120.0,433.2043,433.4902,432.4451,432.4846,71120.0
2023-07-11 15:55:00,438.62,439.43,438.03,439.43,130618.0,432.4353,433.2338,431.8536,433.2338,130618.0
2023-07-12 09:30:00,438.47,441.6,435.01,436.48,131750.0,432.2874,435.3733,428.8762,430.3254,131750.0
2023-07-12 09:35:00,436.74,440.74,436.26,440.37,47242.0,430.5818,434.5254,430.1085,434.1606,47242.0
2023-07-12 09:40:00,440.35,440.35,438.53,438.68,21196.0,434.1409,434.1409,432.3465,432.4944,21196.0
2023-07-12 09:45:00,438.68,441.9,438.48,441.87,79973.0,432.4944,435.669,432.2972,435.6394,79973.0
2023-07-12 09:50:00,441.59,441.72,440.05,441.35,26418.0,435.3634,435.4916,433.8451,435.1268,26418.0
2023-07-12 09:55:00,441.31,441.68,440.97,441.18,44690.0,435.0873,435.4521,434.7521,434.9592,44690.0
2023-07-12 10:00:00,441.05,441.05,439.6,440.01,25846.0,434.831,434.831,433.4015,433.8057,25846.0
2023-07-12 10:05:00,440.01,440.5,439.43,440.04,26444.0,433.8057,434.2888,433.2338,433.8352,26444.0
2023-07-12 10:10:00,440.25,441.07,439.69,440.17,21300.0,434.0423,434.8507,433.4902,433.9634,21300.0
2023-07-12 10:15:00,440.31,441.44,440.18,441.38,34212.0,434.1014,435.2155,433.9733,435.1564,34212.0
2023-07-12 10:20:00,441.41,441.92,441.16,441.17,26879.0,435.1859,435.6887,434.9395,434.9493,26879.0
2023-07-12 10:25:00,441.26,442.21,441.2,441.32,35296.0,435.038,435.9746,434.9789,435.0972,35296.0
2023-07-12 10:30:00,441.32,442.21,441.0,442.08,16479.0,435.0972,435.9746,434.7817,435.8465,16479.0
2023-07-12 10:35:00,442.01,442.93,441.56,441.86,37915.0,435.7775,436.6845,435.3338,435.6296,37915.0
2023-07-12 10:40:00,441.87,442.42,441.61,442.16,23120.0,435.6394,436.1817,435.3831,435.9254,23120.0
2023-07-12 10:45:00,441.95,442.63,441.88,442.4,22229.0,435.7183,436.3887,435.6493,436.162,22229.0
2023-07-12 10:50:00,442.41,442.69,441.94,442.2,19788.0,436.1718,436.4479,435.7085,435.9648,19788.0
2023-07-12 10:55:00,442.25,442.37,441.8,442.14,24439.0,436.0141,436.1324,435.5704,435.9056,24439.0
2023-07-12 11:00:00,442.17,443.3,442.15,443.16,15441.0,435.9352,437.0493,435.9155,436.9113,15441.0
2023-07-12 11:05:00,443.15,444.3,443.05,444.04,29122.0,436.9014,438.0352,436.8028,437.7788,29122.0
2023-07-12 11:10:00,444.16,444.17,442.8,443.22,15642.0,437.8972,437.907,436.5563,436.9704,15642.0
2023-07-12 11:15:00,443.17,443.41,442.89,443.09,15301.0,436.9211,437.1577,436.6451,436.8422,15301.0
2023-07-12 11:20:00,443.07,443.47,442.89,443.39,25419.0,436.8225,437.2169,436.6451,437.138,25419.0
2023-07-12 11:25:00,443.29,443.34,442.31,442.37,23637.0,437.0394,437.0887,436.0732,436.1324,23637.0
2023-07-12 11:30:00,442.49,442.53,441.99,442.42,15823.0,436.2507,436.2901,435.7578,436.1817,15823.0
2023-07-12 11:35:00,442.35,442.98,442.21,442.85,11502.0,436.1127,436.7338,435.9746,436.6056,11502.0
2023-07-12 11:40:00,442.81,442.91,442.34,442.67,12629.0,436.5662,436.6648,436.1028,436.4282,12629.0
2023-07-12 11:45:00,442.4,442.82,442.11,442.53,12442.0,436.162,436.576,435.8761,436.2901,12442.0
2023-07-12 11:50:00,442.46,442.63,441.87,441.9,9554.0,436.2211,436.3887,435.6394,435.669,9554.0
2023-07-12 11:55:00,441.87,442.15,441.8,441.97,12543.0,435.6394,435.9155,435.5704,435.738,12543.0
2023-07-12 12:00:00,441.93,442.19,441.61,441.79,25729.0,435.6986,435.9549,435.3831,435.5606,25729.0
2023-07-12 12:05:00,441.75,442.39,441.7,442.2,21751.0,435.5211,436.1521,435.4718,435.9648,21751.0
2023-07-12 12:10:00,442.24,443.54,442.15,443.54,12494.0,436.0042,437.2859,435.9155,437.2859,12494.0
2023-07-12 12:15:00,443.39,443.43,443.02,443.03,4998.0,437.138,437.1774,436.7732,436.7831,4998.0
2023-07-12 12:20:00,443.03,443.03,442.73,442.86,5545.0,436.7831,436.7831,436.4873,436.6155,5545.0
2023-07-12 12:25:00,442.96,443.17,442.12,442.25,15154.0,436.7141,436.9211,435.8859,436.0141,15154.0
2023-07-12 12:30:00,442.21,442.6,442.17,442.42,22951.0,435.9746,436.3592,435.9352,436.1817,22951.0
2023-07-12 12:35:00,442.4,442.98,442.01,442.87,19999.0,436.162,436.7338,435.7775,436.6253,19999.0
2023-07-12 12:40:00,442.94,443.44,442.79,443.06,9396.0,436.6944,437.1873,436.5465,436.8127,9396.0
2023-07-12 12:45:00,442.95,443.29,442.76,442.8,17922.0,436.7042,437.0394,436.5169,436.5563,17922.0
2023-07-12 12:50:00,442.83,442.95,442.43,442.6,4571.0,436.5859,436.7042,436.1915,436.3592,4571.0
2023-07-12 12:55:00,442.47,442.5,442.0,442.47,11151.0,436.231,436.2606,435.7676,436.231,11151.0
2023-07-12 13:00:00,442.35,442.61,442.29,442.5,6287.0,436.1127,436.369,436.0535,436.2606,6287.0
2023-07-12 13:05:00,442.36,442.67,442.36,442.53,4971.0,436.1225,436.4282,436.1225,436.2901,4971.0
2023-07-12 13:10:00,442.45,442.84,442.16,442.16,8162.0,436.2113,436.5958,435.9254,435.9254,8162.0
2023-07-12 13:15:00,442.17,442.51,442.06,442.42,10510.0,435.9352,436.2704,435.8268,436.1817,10510.0
2023-07-12 13:20:00,442.39,442.4,442.0,442.26,4305.0,436.1521,436.162,435.7676,436.0239,4305.0
2023-07-12 13:25:00,442.16,442.35,442.07,442.16,4746.0,435.9254,436.1127,435.8366,435.9254,4746.0
2023-07-12 13:30:00,442.16,442.2,441.9,441.97,8913.0,435.9254,435.9648,435.669,435.738,8913.0
2023-07-12 13:35:00,441.88,442.24,441.68,442.02,6821.0,435.6493,436.0042,435.4521,435.7873,6821.0
2023-07-12 13:40:00,441.92,442.24,441.9,441.91,7889.0,435.6887,436.0042,435.669,435.6789,7889.0
2023-07-12 13:45:00,441.92,441.92,441.05,441.26,15063.0,435.6887,435.6887,434.831,435.038,15063.0
2023-07-12 13:50:00,441.31,441.65,441.01,441.48,12291.0,435.0873,435.4225,434.7916,435.2549,12291.0
2023-07-12 13:55:00,441.33,441.55,441.14,441.41,13671.0,435.1071,435.324,434.9197,435.1859,13671.0
2023-07-12 14:00:00,441.38,441.45,441.09,441.4,6991.0,435.1564,435.2254,434.8704,435.1761,6991.0
2023-07-12 14:05:00,441.27,441.41,441.15,441.3,11990.0,435.0479,435.1859,434.9296,435.0775,11990.0
2023-07-12 14:10:00,441.3,441.44,440.9,440.9,9835.0,435.0775,435.2155,434.6831,434.6831,9835.0
2023-07-12 14:15:00,440.95,441.02,440.58,440.6,15766.0,434.7324,434.8014,434.3676,434.3874,15766.0
2023-07-12 14:20:00,440.58,440.87,440.51,440.73,11379.0,434.3676,434.6535,434.2986,434.5155,11379.0
2023-07-12 14:25:00,440.81,441.35,440.81,441.25,6275.0,434.5944,435.1268,434.5944,435.0282,6275.0
2023-07-12 14:30:00,441.29,441.39,441.06,441.13,9393.0,435.0676,435.1662,434.8409,434.9099,9393.0
2023-07-12 14:35:00,441.16,441.34,440.8,440.86,11380.0,434.9395,435.1169,434.5845,434.6437,11380.0
2023-07-12 14:40:00,440.86,440.88,440.5,440.55,10416.0,434.6437,434.6634,434.2888,434.3381,10416.0
2023-07-12 14:45:00,440.51,440.64,440.21,440.41,11766.0,434.2986,434.4268,434.0029,434.2,11766.0
2023-07-12 14:50:00,440.4,440.45,439.98,439.99,9636.0,434.1902,434.2395,433.7761,433.786,9636.0
2023-07-12 14:55:00,440.03,440.09,439.85,439.87,10836.0,433.8254,433.8845,433.6479,433.6676,10836.0
2023-07-12 15:00:00,439.86,439.93,439.44,439.67,11168.0,433.6578,433.7268,433.2437,433.4705,11168.0
2023-07-12 15:05:00,439.66,439.8,439.54,439.57,10107.0,433.4606,433.5986,433.3423,433.3719,10107.0
2023-07-12 15:10:00,439.57,439.79,439.45,439.59,13120.0,433.3719,433.5888,433.2536,433.3916,13120.0
2023-07-12 15:15:00,439.52,439.62,439.16,439.19,7948.0,433.3226,433.4212,432.9677,432.9972,7948.0
2023-07-12 15:20:00,439.12,439.36,439.11,439.16,11739.0,432.9282,433.1648,432.9184,432.9677,11739.0
2023-07-12 15:25:00,439.16,439.73,439.07,439.59,14883.0,432.9677,433.5296,432.8789,433.3916,14883.0
2023-07-12 15:30:00,439.62,440.14,439.62,440.08,12431.0,433.4212,433.9338,433.4212,433.8747,12431.0
2023-07-12 15:35:00,440.06,440.8,440.05,440.66,15646.0,433.855,434.5845,433.8451,434.4465,15646.0
2023-07-12 15:40:00,440.66,440.85,440.58,440.76,14911.0,434.4465,434.6338,434.3676,434.5451,14911.0
2023-07-12 15:45:00,440.73,441.05,440.44,440.48,31556.0,434.5155,434.831,434.2296,434.269,31556.0
2023-07-12 15:50:00,440.42,440.8,440.15,440.75,45154.0,434.2099,434.5845,433.9437,434.5352,45154.0
2023-07-12 15:55:00,440.83,441.08,440.33,440.78,108285.0,434.6141,434.8606,434.1212,434.5648,108285.0
2023-07-13 09:30:00,440.6,440.6,438.0,438.76,72888.0,434.3874,434.3874,431.824,432.5733,72888.0
2023-07-13 09:35:00,438.76,440.79,438.68,439.31,29310.0,432.5733,434.5747,432.4944,433.1155,29310.0
2023-07-13 09:40:00,439.43,442.24,438.56,442.24,27084.0,433.2338,436.0042,432.3761,436.0042,27084.0
2023-07-13 09:45:00,442.02,442.23,439.08,439.62,13800.0,435.7873,435.9944,432.8888,433.4212,13800.0
2023-07-13 09:50:00,439.87,441.49,439.79,440.83,20788.0,433.6676,435.2648,433.5888,434.6141,20788.0
2023-07-13 09:55:00,440.79,441.37,440.64,441.01,13468.0,434.5747,435.1465,434.4268,434.7916,13468.0
2023-07-13 10:00:00,441.06,441.48,440.9,441.0,30367.0,434.8409,435.2549,434.6831,434.7817,30367.0
2023-07-13 10:05:00,440.99,440.99,439.35,439.7,9998.0,434.7719,434.7719,433.155,433.5,9998.0
2023-07-13 10:10:00,439.69,439.96,438.2,438.34,23570.0,433.4902,433.7564,432.0212,432.1592,23570.0
2023-07-13 10:15:00,438.49,438.8,438.49,438.65,7551.0,432.3071,432.6127,432.3071,432.4648,7551.0
2023-07-13 10:20:00,438.78,439.22,438.22,438.38,13079.0,432.593,433.0268,432.0409,432.1987,13079.0
2023-07-13 10:25:00,438.29,438.57,437.72,437.81,11942.0,432.1099,432.386,431.548,431.6367,11942.0
2023-07-13 10:30:00,437.83,437.87,437.32,437.41,12739.0,431.6564,431.6958,431.1536,431.2423,12739.0
2023-07-13 10:35:00,437.38,437.41,435.96,436.22,20556.0,431.2128,431.2423,429.8128,430.0691,20556.0
2023-07-13 10:40:00,436.33,436.75,436.12,436.17,17879.0,430.1776,430.5916,429.9705,430.0198,17879.0
2023-07-13 10:45:00,436.17,436.31,435.66,436.31,12094.0,430.0198,430.1578,429.517,430.1578,12094.0
2023-07-13 10:50:00,436.28,437.14,436.27,436.56,10867.0,430.1283,430.9761,430.1184,430.4043,10867.0
2023-07-13 10:55:00,436.58,436.7,435.79,435.79,9886.0,430.424,430.5423,429.6452,429.6452,9886.0
2023-07-13 11:00:00,435.93,435.97,435.23,435.54,15716.0,429.7832,429.8226,429.0931,429.3987,15716.0
2023-07-13 11:05:00,435.47,435.77,435.07,435.17,22568.0,429.3297,429.6255,428.9353,429.0339,22568.0
2023-07-13 11:10:00,435.17,436.22,435.14,435.9,16171.0,429.0339,430.0691,429.0043,429.7536,16171.0
2023-07-13 11:15:00,435.98,436.96,435.98,436.61,7500.0,429.8325,430.7987,429.8325,430.4536,7500.0
2023-07-13 11:20:00,436.41,436.41,435.9,436.16,11280.0,430.2564,430.2564,429.7536,430.01,11280.0
2023-07-13 11:25:00,436.15,436.48,435.4,435.78,10101.0,430.0001,430.3254,429.2607,429.6353,10101.0
2023-07-13 11:30:00,435.78,436.38,435.73,436.29,5736.0,429.6353,430.2269,429.586,430.1381,5736.0
2023-07-13 11:35:00,436.37,436.75,436.27,436.27,8576.0,430.217,430.5916,430.1184,430.1184,8576.0
2023-07-13 11:40:00,436.23,436.23,435.84,435.98,5982.0,430.079,430.079,429.6945,429.8325,5982.0
2023-07-13 11:45:00,435.97,436.45,435.86,436.34,7633.0,429.8226,430.2959,429.7142,430.1874,7633.0
2023-07-13 11:50:00,436.22,436.52,435.88,435.93,7745.0,430.0691,430.3649,429.7339,429.7832,7745.0
2023-07-13 11:55:00,435.92,436.31,435.91,436.1,10644.0,429.7733,430.1578,429.7635,429.9508,10644.0
2023-07-13 12:00:00,436.1,436.96,436.1,436.75,11473.0,429.9508,430.7987,429.9508,430.5916,11473.0
2023-07-13 12:05:00,436.83,437.26,436.83,437.0,13207.0,430.6705,431.0944,430.6705,430.8381,13207.0
2023-07-13 12:10:00,437.01,437.25,436.69,436.73,6704.0,430.848,431.0846,430.5325,430.5719,6704.0
2023-07-13 12:15:00,436.68,436.77,436.09,436.48,7658.0,430.5226,430.6114,429.9409,430.3254,7658.0
2023-07-13 12:20:00,436.44,436.88,436.31,436.79,7765.0,430.286,430.7198,430.1578,430.6311,7765.0
2023-07-13 12:25:00,436.71,436.71,436.36,436.4,8982.0,430.5522,430.5522,430.2071,430.2466,8982.0
2023-07-13 12:30:00,436.41,437.05,436.39,437.0,6319.0,430.2564,430.8874,430.2367,430.8381,6319.0
2023-07-13 12:35:00,436.97,437.29,436.92,437.12,7437.0,430.8085,431.124,430.7592,430.9564,7437.0
2023-07-13 12:40:00,437.29,437.83,437.25,437.73,5751.0,431.124,431.6564,431.0846,431.5578,5751.0
2023-07-13 12:45:00,437.85,438.16,437.64,437.85,9030.0,431.6761,431.9818,431.4691,431.6761,9030.0
2023-07-13 12:50:00,437.87,438.25,437.65,437.72,17262.0,431.6958,432.0705,431.4789,431.548,17262.0
2023-07-13 12:55:00,437.75,437.89,437.57,437.87,11317.0,431.5775,431.7156,431.4001,431.6958,11317.0
2023-07-13 13:00:00,437.94,438.05,437.71,437.99,11750.0,431.7649,431.8733,431.5381,431.8142,11750.0
2023-07-13 13:05:00,437.94,438.47,437.94,438.46,10366.0,431.7649,432.2874,431.7649,432.2775,10366.0
2023-07-13 13:10:00,438.37,439.01,438.33,438.68,11681.0,432.1888,432.8198,432.1494,432.4944,11681.0
2023-07-13 13:15:00,438.68,438.68,438.17,438.42,8059.0,432.4944,432.4944,431.9916,432.2381,8059.0
2023-07-13 13:20:00,438.44,438.86,438.28,438.83,7212.0,432.2578,432.6719,432.1001,432.6423,7212.0
2023-07-13 13:25:00,438.85,438.92,437.9,438.04,7583.0,432.662,432.731,431.7254,431.8634,7583.0
2023-07-13 13:30:00,437.97,438.32,437.85,437.88,3947.0,431.7944,432.1395,431.6761,431.7057,3947.0
2023-07-13 13:35:00,437.93,437.96,437.38,437.38,8493.0,431.755,431.7846,431.2128,431.2128,8493.0
2023-07-13 13:40:00,437.54,437.58,437.31,437.34,3910.0,431.3705,431.4099,431.1437,431.1733,3910.0
2023-07-13 13:45:00,437.42,437.61,437.29,437.37,5193.0,431.2522,431.4395,431.124,431.2029,5193.0
2023-07-13 13:50:00,437.29,437.47,436.91,436.99,10207.0,431.124,431.3015,430.7494,430.8283,10207.0
2023-07-13 13:55:00,436.79,436.86,436.51,436.64,6728.0,430.6311,430.7001,430.355,430.4832,6728.0
2023-07-13 14:00:00,436.75,436.88,436.14,436.21,12495.0,430.5916,430.7198,429.9902,430.0593,12495.0
2023-07-13 14:05:00,436.26,436.65,436.15,436.64,6035.0,430.1085,430.493,430.0001,430.4832,6035.0
2023-07-13 14:10:00,436.72,436.87,436.22,436.35,9396.0,430.5621,430.7099,430.0691,430.1973,9396.0
2023-07-13 14:15:00,436.37,436.71,436.18,436.22,12606.0,430.217,430.5522,430.0297,430.0691,12606.0
2023-07-13 14:20:00,436.17,436.41,435.88,435.9,8811.0,430.0198,430.2564,429.7339,429.7536,8811.0
2023-07-13 14:25:00,435.9,435.9,435.54,435.59,11305.0,429.7536,429.7536,429.3987,429.448,11305.0
2023-07-13 14:30:00,435.58,435.85,435.33,435.74,11037.0,429.4381,429.7043,429.1917,429.5959,11037.0
2023-07-13 14:35:00,435.71,435.82,435.39,435.39,12299.0,429.5663,429.6748,429.2508,429.2508,12299.0
2023-07-13 14:40:00,435.35,435.49,434.68,435.15,26372.0,429.2114,429.3494,428.5508,429.0142,26372.0
2023-07-13 14:45:00,435.14,435.14,434.67,434.76,17282.0,429.0043,429.0043,428.541,428.6297,17282.0
2023-07-13 14:50:00,434.71,434.94,434.6,434.6,15065.0,428.5804,428.8072,428.472,428.472,15065.0
2023-07-13 14:55:00,434.66,435.22,434.62,435.05,11607.0,428.5311,429.0832,428.4917,428.9156,11607.0
2023-07-13 15:00:00,434.94,435.49,434.89,435.05,22150.0,428.8072,429.3494,428.7579,428.9156,22150.0
2023-07-13 15:05:00,435.08,435.89,434.95,435.72,13667.0,428.9452,429.7438,428.817,429.5762,13667.0
2023-07-13 15:10:00,435.71,436.55,435.71,436.0,21790.0,429.5663,430.3945,429.5663,429.8522,21790.0
2023-07-13 15:15:00,436.12,436.6,436.11,436.45,7687.0,429.9705,430.4438,429.9607,430.2959,7687.0
2023-07-13 15:20:00,436.47,436.55,435.78,436.2,19125.0,430.3156,430.3945,429.6353,430.0494,19125.0
2023-07-13 15:25:00,436.25,436.41,435.96,436.17,8009.0,430.0987,430.2564,429.8128,430.0198,8009.0
2023-07-13 15:30:00,436.21,436.27,435.83,435.84,22178.0,430.0593,430.1184,429.6846,429.6945,22178.0
2023-07-13 15:35:00,435.82,436.0,435.5,435.99,13309.0,429.6748,429.8522,429.3593,429.8424,13309.0
2023-07-13 15:40:00,436.03,436.27,435.75,435.77,23322.0,429.8818,430.1184,429.6057,429.6255,23322.0
2023-07-13 15:45:00,435.75,435.75,434.89,434.9,82147.0,429.6057,429.6057,428.7579,428.7677,82147.0
2023-07-13 15:50:00,435.07,435.23,434.75,434.8,90352.0,428.9353,429.0931,428.6198,428.6691,90352.0
2023-07-13 15:55:00,434.81,435.06,434.34,434.63,290248.0,428.679,428.9255,428.2156,428.5015,290248.0
2023-07-14 09:30:00,441.1,446.21,440.87,446.15,168298.0,434.8803,439.9182,434.6535,439.8591,168298.0
2023-07-14 09:35:00,446.2,447.72,444.66,446.72,97558.0,439.9084,441.407,438.3901,440.4211,97558.0
2023-07-14 09:40:00,446.54,447.21,445.4,447.19,60710.0,440.2436,440.9041,439.1197,440.8844,60710.0
2023-07-14 09:45:00,447.0,448.26,446.54,447.04,63441.0,440.6971,441.9393,440.2436,440.7365,63441.0
2023-07-14 09:50:00,447.12,447.59,446.5,446.74,18908.0,440.8154,441.2788,440.2042,440.4408,18908.0
2023-07-14 09:55:00,446.82,447.56,445.85,446.1,39514.0,440.5196,441.2492,439.5633,439.8098,39514.0
2023-07-14 10:00:00,445.91,447.44,445.5,446.49,32006.0,439.6225,441.1309,439.2183,440.1943,32006.0
2023-07-14 10:05:00,446.5,448.13,446.5,446.85,15660.0,440.2042,441.8112,440.2042,440.5492,15660.0
2023-07-14 10:10:00,446.84,446.88,446.45,446.65,20750.0,440.5394,440.5788,440.1549,440.352,20750.0
2023-07-14 10:15:00,446.63,446.75,446.11,446.51,41812.0,440.3323,440.4506,439.8197,440.214,41812.0
2023-07-14 10:20:00,446.49,447.0,446.18,447.0,28297.0,440.1943,440.6971,439.8887,440.6971,28297.0
2023-07-14 10:25:00,447.05,447.36,446.79,447.33,18218.0,440.7464,441.052,440.4901,441.0225,18218.0
2023-07-14 10:30:00,447.25,449.4,447.25,449.29,34825.0,440.9436,443.0633,440.9436,442.9548,34825.0
2023-07-14 10:35:00,449.28,449.74,448.85,449.27,25879.0,442.945,443.3985,442.521,442.9351,25879.0
2023-07-14 10:40:00,449.19,449.5,448.72,449.25,18086.0,442.8562,443.1619,442.3929,442.9154,18086.0
2023-07-14 10:45:00,449.31,449.86,449.03,449.77,11086.0,442.9745,443.5168,442.6985,443.4281,11086.0
2023-07-14 10:50:00,449.67,449.98,449.04,449.78,15452.0,443.3295,443.6351,442.7083,443.4379,15452.0
2023-07-14 10:55:00,449.81,449.95,449.36,449.37,5695.0,443.4675,443.6055,443.0238,443.0337,5695.0
2023-07-14 11:00:00,449.29,449.67,448.93,449.65,16179.0,442.9548,443.3295,442.5999,443.3097,16179.0
2023-07-14 11:05:00,449.65,449.9,449.07,449.88,15459.0,443.3097,443.5562,442.7379,443.5365,15459.0
2023-07-14 11:10:00,449.88,449.95,449.32,449.72,11284.0,443.5365,443.6055,442.9844,443.3788,11284.0
2023-07-14 11:15:00,449.71,449.71,448.0,448.27,8024.0,443.3689,443.3689,441.683,441.9492,8024.0
2023-07-14 11:20:00,448.03,448.67,447.31,447.65,15736.0,441.7126,442.3436,441.0027,441.3379,15736.0
2023-07-14 11:25:00,447.77,448.23,447.74,447.76,7894.0,441.4563,441.9098,441.4267,441.4464,7894.0
2023-07-14 11:30:00,448.01,448.39,447.9,448.0,8097.0,441.6929,442.0675,441.5844,441.683,8097.0
2023-07-14 11:35:00,448.0,448.24,447.7,448.13,11671.0,441.683,441.9196,441.3872,441.8112,11671.0
2023-07-14 11:40:00,448.1,448.3,448.0,448.26,5371.0,441.7816,441.9788,441.683,441.9393,5371.0
2023-07-14 11:45:00,448.21,448.3,447.71,447.8,13869.0,441.89,441.9788,441.3971,441.4858,13869.0
2023-07-14 11:50:00,447.8,448.24,447.71,448.13,24957.0,441.4858,441.9196,441.3971,441.8112,24957.0
2023-07-14 11:55:00,448.12,448.43,447.87,448.0,5328.0,441.8013,442.1069,441.5548,441.683,5328.0
2023-07-14 12:00:00,448.0,448.87,447.87,448.78,8201.0,441.683,442.5407,441.5548,442.452,8201.0
2023-07-14 12:05:00,448.78,449.43,448.78,448.98,11915.0,442.452,443.0928,442.452,442.6492,11915.0
2023-07-14 12:10:00,449.25,449.59,449.01,449.59,6986.0,442.9154,443.2506,442.6788,443.2506,6986.0
2023-07-14 12:15:00,449.68,449.99,449.61,449.84,11860.0,443.3393,443.6449,443.2703,443.4971,11860.0
2023-07-14 12:20:00,449.94,450.39,449.8,450.18,13698.0,443.5957,444.0393,443.4576,443.8323,13698.0
2023-07-14 12:25:00,450.21,450.21,448.36,448.36,13653.0,443.8618,443.8618,442.0379,442.0379,13653.0
2023-07-14 12:30:00,448.58,448.58,447.75,448.19,9899.0,442.2548,442.2548,441.4365,441.8703,9899.0
2023-07-14 12:35:00,448.21,448.61,448.1,448.52,7054.0,441.89,442.2844,441.7816,442.1957,7054.0
2023-07-14 12:40:00,448.49,448.68,448.46,448.49,1603.0,442.1661,442.3534,442.1365,442.1661,1603.0
2023-07-14 12:45:00,448.45,448.68,448.07,448.54,3133.0,442.1267,442.3534,441.752,442.2154,3133.0
2023-07-14 12:50:00,448.53,448.74,448.47,448.62,4194.0,442.2055,442.4126,442.1464,442.2943,4194.0
2023-07-14 12:55:00,448.57,449.38,448.42,449.25,1720.0,442.245,443.0435,442.0971,442.9154,1720.0
2023-07-14 13:00:00,449.18,449.37,448.82,449.12,6887.0,442.8464,443.0337,442.4914,442.7872,6887.0
2023-07-14 13:05:00,449.01,449.13,448.68,449.08,2161.0,442.6788,442.7971,442.3534,442.7478,2161.0
2023-07-14 13:10:00,449.12,449.25,448.95,449.05,2631.0,442.7872,442.9154,442.6196,442.7182,2631.0
2023-07-14 13:15:00,449.0,449.0,448.11,448.16,11874.0,442.6689,442.6689,441.7915,441.8408,11874.0
2023-07-14 13:20:00,448.22,448.33,447.96,448.22,8697.0,441.8999,442.0084,441.6436,441.8999,8697.0
2023-07-14 13:25:00,448.19,448.2,447.97,448.15,2255.0,441.8703,441.8802,441.6534,441.8309,2255.0
2023-07-14 13:30:00,448.13,448.37,448.12,448.12,2377.0,441.8112,442.0478,441.8013,441.8013,2377.0
2023-07-14 13:35:00,448.21,448.23,447.93,448.21,3839.0,441.89,441.9098,441.614,441.89,3839.0
2023-07-14 13:40:00,448.28,448.86,448.27,448.86,3528.0,441.9591,442.5309,441.9492,442.5309,3528.0
2023-07-14 13:45:00,448.91,449.24,448.61,449.18,5410.0,442.5802,442.9055,442.2844,442.8464,5410.0
2023-07-14 13:50:00,449.23,449.6,449.23,449.32,4495.0,442.8957,443.2604,442.8957,442.9844,4495.0
2023-07-14 13:55:00,449.32,449.33,449.09,449.23,4898.0,442.9844,442.9943,442.7576,442.8957,4898.0
2023-07-14 14:00:00,449.35,449.35,448.83,448.94,6367.0,443.014,443.014,442.5013,442.6098,6367.0
2023-07-14 14:05:00,448.94,449.12,448.81,449.11,4176.0,442.6098,442.7872,442.4816,442.7774,4176.0
2023-07-14 14:10:00,449.15,449.33,448.97,449.11,8398.0,442.8168,442.9943,442.6393,442.7774,8398.0
2023-07-14 14:15:00,449.1,449.59,449.03,449.59,6600.0,442.7675,443.2506,442.6985,443.2506,6600.0
2023-07-14 14:20:00,449.74,449.75,449.5,449.62,4425.0,443.3985,443.4083,443.1619,443.2802,4425.0
2023-07-14 14:25:00,449.71,449.72,448.8,448.8,8318.0,443.3689,443.3788,442.4717,442.4717,8318.0
2023-07-14 14:30:00,448.8,448.85,447.93,447.99,8724.0,442.4717,442.521,441.614,441.6731,8724.0
2023-07-14 14:35:00,448.03,448.33,447.92,448.1,8818.0,441.7126,442.0084,441.6041,441.7816,8818.0
2023-07-14 14:40:00,448.0,448.42,448.0,448.42,5629.0,441.683,442.0971,441.683,442.0971,5629.0
2023-07-14 14:45:00,448.42,448.91,448.36,448.83,3406.0,442.0971,442.5802,442.0379,442.5013,3406.0
2023-07-14 14:50:00,448.85,448.85,448.56,448.77,3186.0,442.521,442.521,442.2351,442.4422,3186.0
2023-07-14 14:55:00,448.8,449.47,448.73,449.38,13962.0,442.4717,443.1323,442.4027,443.0435,13962.0
2023-07-14 15:00:00,449.39,449.4,448.84,449.22,10097.0,443.0534,443.0633,442.5112,442.8858,10097.0
2023-07-14 15:05:00,449.31,449.32,448.91,449.05,11051.0,442.9745,442.9844,442.5802,442.7182,11051.0
2023-07-14 15:10:00,449.12,449.79,449.01,449.66,13429.0,442.7872,443.4478,442.6788,443.3196,13429.0
2023-07-14 15:15:00,449.66,449.98,449.57,449.78,9691.0,443.3196,443.6351,443.2309,443.4379,9691.0
2023-07-14 15:20:00,449.71,450.13,449.65,450.02,28993.0,443.3689,443.783,443.3097,443.6745,28993.0
2023-07-14 15:25:00,450.1,450.45,449.97,450.28,20767.0,443.7534,444.0985,443.6252,443.9309,20767.0
2023-07-14 15:30:00,450.17,450.34,449.63,450.3,64933.0,443.8224,443.99,443.29,443.9506,64933.0
2023-07-14 15:35:00,450.24,450.28,449.72,450.04,22696.0,443.8914,443.9309,443.3788,443.6942,22696.0
2023-07-14 15:40:00,449.99,450.13,449.71,449.97,36610.0,443.6449,443.783,443.3689,443.6252,36610.0
2023-07-14 15:45:00,449.97,450.03,449.37,449.5,38878.0,443.6252,443.6844,443.0337,443.1619,38878.0
2023-07-14 15:50:00,449.47,450.0,449.28,449.7,46635.0,443.1323,443.6548,442.945,443.359,46635.0
2023-07-14 15:55:00,449.73,450.11,448.88,449.73,120140.0,443.3886,443.7633,442.5506,443.3886,120140.0
2023-07-17 09:30:00,449.45,450.25,445.8,447.33,90650.0,443.1126,443.9013,439.514,441.0225,90650.0
2023-07-17 09:35:00,447.2,447.35,445.86,446.92,13003.0,440.8943,441.0422,439.5732,440.6182,13003.0
2023-07-17 09:40:00,446.73,447.4,445.44,445.8,24228.0,440.4309,441.0915,439.1591,439.514,24228.0
2023-07-17 09:45:00,445.82,445.82,443.32,443.62,22200.0,439.5337,439.5337,437.069,437.3648,22200.0
2023-07-17 09:50:00,443.62,444.76,443.26,444.76,42655.0,437.3648,438.4887,437.0098,438.4887,42655.0
2023-07-17 09:55:00,444.73,445.54,444.35,444.5,20104.0,438.4591,439.2577,438.0845,438.2324,20104.0
2023-07-17 10:00:00,444.49,446.31,444.49,446.11,33405.0,438.2225,440.0168,438.2225,439.8197,33405.0
2023-07-17 10:05:00,446.1,447.25,445.85,446.78,54871.0,439.8098,440.9436,439.5633,440.4802,54871.0
2023-07-17 10:10:00,446.68,446.68,445.73,446.2,11058.0,440.3816,440.3816,439.445,439.9084,11058.0
2023-07-17 10:15:00,446.6,448.0,445.37,446.57,54104.0,440.3027,441.683,439.0901,440.2732,54104.0
2023-07-17 10:20:00,446.44,447.86,446.02,447.3,28470.0,440.145,441.545,439.7309,440.9929,28470.0
2023-07-17 10:25:00,447.34,450.62,447.28,448.72,57871.0,441.0323,444.2661,440.9732,442.3929,57871.0
2023-07-17 10:30:00,448.6,448.82,447.46,447.46,13960.0,442.2745,442.4914,441.1506,441.1506,13960.0
2023-07-17 10:35:00,447.73,447.73,446.66,447.46,15305.0,441.4168,441.4168,440.3619,441.1506,15305.0
2023-07-17 10:40:00,447.11,448.19,446.76,447.98,7559.0,440.8056,441.8703,440.4605,441.6633,7559.0
2023-07-17 10:45:00,448.19,448.19,447.18,447.32,12670.0,441.8703,441.8703,440.8746,441.0126,12670.0
2023-07-17 10:50:00,447.44,447.44,446.7,446.87,9656.0,441.1309,441.1309,440.4013,440.5689,9656.0
2023-07-17 10:55:00,447.0,448.0,446.88,447.84,6948.0,440.6971,441.683,440.5788,441.5253,6948.0
2023-07-17 11:00:00,447.85,447.92,447.42,447.65,8286.0,441.5351,441.6041,441.1112,441.3379,8286.0
2023-07-17 11:05:00,447.43,448.24,447.26,447.64,12590.0,441.121,441.9196,440.9534,441.3281,12590.0
2023-07-17 11:10:00,447.68,447.83,447.4,447.48,9554.0,441.3675,441.5154,441.0915,441.1703,9554.0
2023-07-17 11:15:00,447.43,448.3,447.3,448.0,8556.0,441.121,441.9788,440.9929,441.683,8556.0
2023-07-17 11:20:00,447.99,447.99,447.46,447.64,8765.0,441.6731,441.6731,441.1506,441.3281,8765.0
2023-07-17 11:25:00,447.62,447.75,447.21,447.71,11611.0,441.3084,441.4365,440.9041,441.3971,11611.0
2023-07-17 11:30:00,447.71,448.5,447.62,447.92,13280.0,441.3971,442.176,441.3084,441.6041,13280.0
2023-07-17 11:35:00,447.89,448.3,447.74,448.07,13325.0,441.5746,441.9788,441.4267,441.752,13325.0
2023-07-17 11:40:00,448.13,448.92,447.74,448.25,18894.0,441.8112,442.59,441.4267,441.9295,18894.0
2023-07-17 11:45:00,448.09,448.87,447.85,448.76,33775.0,441.7717,442.5407,441.5351,442.4323,33775.0
2023-07-17 11:50:00,448.66,448.82,447.77,448.36,24920.0,442.3337,442.4914,441.4563,442.0379,24920.0
2023-07-17 11:55:00,448.5,449.27,448.28,449.09,10338.0,442.176,442.9351,441.9591,442.7576,10338.0
2023-07-17 12:00:00,449.08,449.65,448.98,449.25,8213.0,442.7478,443.3097,442.6492,442.9154,8213.0
2023-07-17 12:05:00,449.32,449.42,448.81,448.84,5978.0,442.9844,443.083,442.4816,442.5112,5978.0
2023-07-17 12:10:00,448.61,448.69,448.36,448.46,6824.0,442.2844,442.3633,442.0379,442.1365,6824.0
2023-07-17 12:15:00,448.6,449.33,448.3,449.33,9545.0,442.2745,442.9943,441.9788,442.9943,9545.0
2023-07-17 12:20:00,449.24,449.87,449.16,449.56,6674.0,442.9055,443.5266,442.8267,443.221,6674.0
2023-07-17 12:25:00,449.54,449.66,449.06,449.1,5168.0,443.2013,443.3196,442.7281,442.7675,5168.0
2023-07-17 12:30:00,448.94,449.18,448.74,449.18,8738.0,442.6098,442.8464,442.4126,442.8464,8738.0
2023-07-17 12:35:00,449.05,449.38,448.62,449.12,10800.0,442.7182,443.0435,442.2943,442.7872,10800.0
2023-07-17 12:40:00,449.29,449.8,449.29,449.49,7081.0,442.9548,443.4576,442.9548,443.152,7081.0
2023-07-17 12:45:00,449.37,449.59,449.18,449.35,8427.0,443.0337,443.2506,442.8464,443.014,8427.0
2023-07-17 12:50:00,449.29,449.69,449.28,449.57,5108.0,442.9548,443.3492,442.945,443.2309,5108.0
2023-07-17 12:55:00,449.62,450.25,449.54,449.92,7078.0,443.2802,443.9013,443.2013,443.5759,7078.0
2023-07-17 13:00:00,449.96,449.99,449.39,449.39,4263.0,443.6154,443.6449,443.0534,443.0534,4263.0
2023-07-17 13:05:00,449.55,449.72,448.69,448.7,45534.0,443.2112,443.3788,442.3633,442.3731,45534.0
2023-07-17 13:10:00,448.61,448.76,448.37,448.67,6531.0,442.2844,442.4323,442.0478,442.3436,6531.0
2023-07-17 13:15:00,448.73,448.73,448.28,448.3,4480.0,442.4027,442.4027,441.9591,441.9788,4480.0
2023-07-17 13:20:00,448.44,448.45,447.84,448.04,8719.0,442.1168,442.1267,441.5253,441.7224,8719.0
2023-07-17 13:25:00,447.89,447.98,447.69,447.69,5514.0,441.5746,441.6633,441.3774,441.3774,5514.0
2023-07-17 13:30:00,447.63,447.84,446.56,446.67,8871.0,441.3182,441.5253,440.2633,440.3718,8871.0
2023-07-17 13:35:00,446.57,446.74,445.77,445.77,12193.0,440.2732,440.4408,439.4845,439.4845,12193.0
2023-07-17 13:40:00,445.77,446.31,445.77,446.01,12346.0,439.4845,440.0168,439.4845,439.7211,12346.0
2023-07-17 13:45:00,446.13,446.3,446.0,446.0,7975.0,439.8394,440.007,439.7112,439.7112,7975.0
2023-07-17 13:50:00,446.09,446.32,445.99,446.25,7390.0,439.7999,440.0267,439.7013,439.9577,7390.0
2023-07-17 13:55:00,446.03,446.67,446.03,446.67,3499.0,439.7408,440.3718,439.7408,440.3718,3499.0
2023-07-17 14:00:00,446.58,447.0,446.54,446.54,6257.0,440.283,440.6971,440.2436,440.2436,6257.0
2023-07-17 14:05:00,446.57,446.93,446.57,446.93,3286.0,440.2732,440.6281,440.2732,440.6281,3286.0
2023-07-17 14:10:00,446.9,447.16,446.78,447.16,2986.0,440.5985,440.8549,440.4802,440.8549,2986.0
2023-07-17 14:15:00,447.08,447.27,446.75,446.75,6518.0,440.776,440.9633,440.4506,440.4506,6518.0
2023-07-17 14:20:00,446.84,447.26,446.84,447.05,3429.0,440.5394,440.9534,440.5394,440.7464,3429.0
2023-07-17 14:25:00,447.16,447.31,447.01,447.28,4200.0,440.8549,441.0027,440.707,440.9732,4200.0
2023-07-17 14:30:00,447.19,447.31,446.93,447.17,6008.0,440.8844,441.0027,440.6281,440.8647,6008.0
2023-07-17 14:35:00,447.08,447.21,446.94,446.98,5459.0,440.776,440.9041,440.638,440.6774,5459.0
2023-07-17 14:40:00,447.13,447.38,446.98,447.29,5404.0,440.8253,441.0718,440.6774,440.983,5404.0
2023-07-17 14:45:00,447.01,447.02,446.75,446.85,6645.0,440.707,440.7168,440.4506,440.5492,6645.0
2023-07-17 14:50:00,446.76,446.85,446.52,446.75,6266.0,440.4605,440.5492,440.2239,440.4506,6266.0
2023-07-17 14:55:00,446.77,447.38,446.61,447.36,6964.0,440.4704,441.0718,440.3126,441.052,6964.0
2023-07-17 15:00:00,447.36,447.48,446.89,447.14,13928.0,441.052,441.1703,440.5887,440.8351,13928.0
2023-07-17 15:05:00,447.13,447.13,446.79,446.91,8205.0,440.8253,440.8253,440.4901,440.6084,8205.0
2023-07-17 15:10:00,446.9,446.96,446.49,446.75,5373.0,440.5985,440.6577,440.1943,440.4506,5373.0
2023-07-17 15:15:00,446.83,447.2,446.69,446.82,12919.0,440.5295,440.8943,440.3915,440.5196,12919.0
2023-07-17 15:20:00,446.82,447.01,446.61,447.01,12170.0,440.5196,440.707,440.3126,440.707,12170.0
2023-07-17 15:25:00,446.99,447.46,446.69,447.46,15552.0,440.6872,441.1506,440.3915,441.1506,15552.0
2023-07-17 15:30:00,447.37,447.5,446.88,446.99,10826.0,441.0619,441.1901,440.5788,440.6872,10826.0
2023-07-17 15:35:00,446.95,447.22,446.94,447.03,18937.0,440.6478,440.914,440.638,440.7267,18937.0
2023-07-17 15:40:00,447.06,447.33,447.0,447.3,12994.0,440.7563,441.0225,440.6971,440.9929,12994.0
2023-07-17 15:45:00,447.25,448.06,447.24,447.82,19944.0,440.9436,441.7422,440.9337,441.5055,19944.0
2023-07-17 15:50:00,447.71,447.73,447.06,447.15,23791.0,441.3971,441.4168,440.7563,440.845,23791.0
2023-07-17 15:55:00,447.02,447.19,446.52,447.13,76732.0,440.7168,440.8844,440.2239,440.8253,76732.0
2023-07-18 09:30:00,446.95,451.45,445.04,450.19,88805.0,440.6478,445.0844,438.7647,443.8421,88805.0
2023-07-18 09:35:00,450.3,451.8,449.42,451.05,39509.0,443.9506,445.4294,443.083,444.69,39509.0
2023-07-18 09:40:00,451.03,452.48,450.98,451.65,41051.0,444.6703,446.0998,444.621,445.2815,41051.0
2023-07-18 09:45:00,451.28,451.9,450.5,450.75,21429.0,444.9168,445.528,444.1478,444.3942,21429.0
2023-07-18 09:50:00,450.77,451.18,450.5,450.68,21617.0,444.4139,444.8182,444.1478,444.3252,21617.0
2023-07-18 09:55:00,450.61,450.87,449.88,450.79,22674.0,444.2562,444.5125,443.5365,444.4337,22674.0
2023-07-18 10:00:00,450.62,451.88,450.23,451.2,17417.0,444.2661,445.5083,443.8816,444.8379,17417.0
2023-07-18 10:05:00,451.36,451.71,450.94,451.1,26693.0,444.9956,445.3407,444.5816,444.7393,26693.0
2023-07-18 10:10:00,450.99,451.11,449.9,450.29,20077.0,444.6308,444.7492,443.5562,443.9407,20077.0
2023-07-18 10:15:00,450.42,451.42,450.06,450.72,23125.0,444.0689,445.0548,443.714,444.3647,23125.0
2023-07-18 10:20:00,450.87,451.79,450.51,451.75,15984.0,444.5125,445.4196,444.1576,445.3801,15984.0
2023-07-18 10:25:00,451.74,452.85,451.34,452.04,27257.0,445.3703,446.4646,444.9759,445.666,27257.0
2023-07-18 10:30:00,452.0,452.8,451.79,452.65,14308.0,445.6266,446.4153,445.4196,446.2674,14308.0
2023-07-18 10:35:00,452.5,452.97,452.01,452.62,17807.0,446.1196,446.5829,445.6365,446.2379,17807.0
2023-07-18 10:40:00,452.84,452.99,452.1,452.63,9451.0,446.4548,446.6026,445.7252,446.2477,9451.0
2023-07-18 10:45:00,452.86,453.24,452.63,452.75,12579.0,446.4745,446.8491,446.2477,446.366,12579.0
2023-07-18 10:50:00,452.64,452.78,451.83,451.97,17183.0,446.2576,446.3956,445.459,445.597,17183.0
2023-07-18 10:55:00,452.1,452.52,451.45,452.2,20763.0,445.7252,446.1393,445.0844,445.8238,20763.0
2023-07-18 11:00:00,452.31,453.2,452.14,453.06,31349.0,445.9322,446.8097,445.7646,446.6717,31349.0
2023-07-18 11:05:00,453.08,453.26,452.69,452.69,13159.0,446.6914,446.8688,446.3069,446.3069,13159.0
2023-07-18 11:10:00,452.78,452.97,452.19,452.31,13083.0,446.3956,446.5829,445.8139,445.9322,13083.0
2023-07-18 11:15:00,452.24,452.25,451.76,451.83,7354.0,445.8632,445.8731,445.39,445.459,7354.0
2023-07-18 11:20:00,451.8,452.24,451.25,452.24,8303.0,445.4294,445.8632,444.8872,445.8632,8303.0
2023-07-18 11:25:00,452.23,452.23,451.5,451.81,5636.0,445.8534,445.8534,445.1337,445.4393,5636.0
2023-07-18 11:30:00,451.89,452.2,451.52,452.2,5711.0,445.5182,445.8238,445.1534,445.8238,5711.0
2023-07-18 11:35:00,452.23,452.51,452.07,452.5,12485.0,445.8534,446.1294,445.6956,446.1196,12485.0
2023-07-18 11:40:00,452.77,452.88,452.25,452.47,5961.0,446.3857,446.4942,445.8731,446.09,5961.0
2023-07-18 11:45:00,452.19,452.54,452.02,452.24,5578.0,445.8139,446.159,445.6463,445.8632,5578.0
2023-07-18 11:50:00,452.3,452.87,452.07,452.87,7184.0,445.9224,446.4843,445.6956,446.4843,7184.0
2023-07-18 11:55:00,452.85,453.13,452.0,452.08,15231.0,446.4646,446.7407,445.6266,445.7055,15231.0
2023-07-18 12:00:00,452.09,452.09,450.99,451.31,9027.0,445.7153,445.7153,444.6308,444.9463,9027.0
2023-07-18 12:05:00,451.3,451.71,451.23,451.62,5715.0,444.9365,445.3407,444.8675,445.252,5715.0
2023-07-18 12:10:00,451.49,451.5,451.27,451.27,4300.0,445.1238,445.1337,444.9069,444.9069,4300.0
2023-07-18 12:15:00,451.36,451.5,450.93,451.11,9012.0,444.9956,445.1337,444.5717,444.7492,9012.0
2023-07-18 12:20:00,450.97,451.23,450.89,451.13,8420.0,444.6111,444.8675,444.5323,444.7689,8420.0
2023-07-18 12:25:00,451.02,451.4,450.97,451.19,9863.0,444.6604,445.0351,444.6111,444.828,9863.0
2023-07-18 12:30:00,451.24,451.37,450.9,451.13,7852.0,444.8773,445.0055,444.5421,444.7689,7852.0
2023-07-18 12:35:00,451.21,451.21,450.91,451.08,10931.0,444.8477,444.8477,444.552,444.7196,10931.0
2023-07-18 12:40:00,451.04,451.4,450.92,451.1,8181.0,444.6801,445.0351,444.5618,444.7393,8181.0
2023-07-18 12:45:00,451.15,451.18,450.92,451.03,6131.0,444.7886,444.8182,444.5618,444.6703,6131.0
2023-07-18 12:50:00,451.09,451.25,450.94,451.11,5462.0,444.7294,444.8872,444.5816,444.7492,5462.0
2023-07-18 12:55:00,451.29,451.33,451.11,451.18,3375.0,444.9266,444.9661,444.7492,444.8182,3375.0
2023-07-18 13:00:00,451.11,451.16,450.94,451.13,7046.0,444.7492,444.7985,444.5816,444.7689,7046.0
2023-07-18 13:05:00,451.09,451.16,451.0,451.08,2549.0,444.7294,444.7985,444.6407,444.7196,2549.0
2023-07-18 13:10:00,451.12,451.17,451.0,451.09,3391.0,444.759,444.8083,444.6407,444.7294,3391.0
2023-07-18 13:15:00,451.09,451.28,450.95,451.14,7103.0,444.7294,444.9168,444.5914,444.7787,7103.0
2023-07-18 13:20:00,451.15,451.69,450.94,451.64,10624.0,444.7886,445.321,444.5816,445.2717,10624.0
2023-07-18 13:25:00,451.57,451.74,451.44,451.66,4378.0,445.2027,445.3703,445.0745,445.2914,4378.0
2023-07-18 13:30:00,451.75,452.0,451.57,451.67,7807.0,445.3801,445.6266,445.2027,445.3013,7807.0
2023-07-18 13:35:00,451.69,451.82,451.42,451.45,3406.0,445.321,445.4491,445.0548,445.0844,3406.0
2023-07-18 13:40:00,451.55,451.87,451.4,451.47,3199.0,445.183,445.4984,445.0351,445.1041,3199.0
2023-07-18 13:45:00,451.51,451.54,451.26,451.45,2524.0,445.1435,445.1731,444.897,445.0844,2524.0
2023-07-18 13:50:00,451.42,451.55,451.34,451.52,2755.0,445.0548,445.183,444.9759,445.1534,2755.0
2023-07-18 13:55:00,451.58,451.92,451.57,451.88,4158.0,445.2125,445.5477,445.2027,445.5083,4158.0
2023-07-18 14:00:00,451.87,452.34,451.77,452.34,6038.0,445.4984,445.9618,445.3998,445.9618,6038.0
2023-07-18 14:05:00,452.25,452.33,451.88,451.98,4978.0,445.8731,445.952,445.5083,445.6069,4978.0
2023-07-18 14:10:00,452.01,452.37,451.88,452.37,5267.0,445.6365,445.9914,445.5083,445.9914,5267.0
2023-07-18 14:15:00,452.45,452.55,452.15,452.5,6176.0,446.0703,446.1689,445.7745,446.1196,6176.0
2023-07-18 14:20:00,452.5,453.0,452.49,452.99,6382.0,446.1196,446.6125,446.1097,446.6026,6382.0
2023-07-18 14:25:00,452.99,453.19,452.82,453.11,7992.0,446.6026,446.7998,446.435,446.721,7992.0
2023-07-18 14:30:00,453.17,453.33,452.55,452.61,7450.0,446.7801,446.9379,446.1689,446.228,7450.0
2023-07-18 14:35:00,452.37,452.39,451.89,452.06,2327.0,445.9914,446.0111,445.5182,445.6858,2327.0
2023-07-18 14:40:00,452.03,452.26,451.79,452.02,3600.0,445.6562,445.8829,445.4196,445.6463,3600.0
2023-07-18 14:45:00,452.12,452.5,452.02,452.3,2421.0,445.7449,446.1196,445.6463,445.9224,2421.0
2023-07-18 14:50:00,452.3,452.5,452.15,452.2,4389.0,445.9224,446.1196,445.7745,445.8238,4389.0
2023-07-18 14:55:00,452.19,452.25,451.98,452.11,2666.0,445.8139,445.8731,445.6069,445.7351,2666.0
2023-07-18 15:00:00,452.12,452.71,452.04,452.42,12664.0,445.7449,446.3266,445.666,446.0407,12664.0
2023-07-18 15:05:00,452.54,452.54,451.89,451.93,4370.0,446.159,446.159,445.5182,445.5576,4370.0
2023-07-18 15:10:00,451.87,452.14,451.68,451.8,7804.0,445.4984,445.7646,445.3111,445.4294,7804.0
2023-07-18 15:15:00,451.89,452.45,451.82,452.45,11027.0,445.5182,446.0703,445.4491,446.0703,11027.0
2023-07-18 15:20:00,452.4,452.48,451.64,451.85,20880.0,446.021,446.0998,445.2717,445.4787,20880.0
2023-07-18 15:25:00,451.86,452.13,451.76,452.01,5692.0,445.4886,445.7548,445.39,445.6365,5692.0
2023-07-18 15:30:00,451.83,452.18,451.69,451.91,13889.0,445.459,445.8041,445.321,445.5379,13889.0
2023-07-18 15:35:00,451.98,452.18,451.73,451.92,11050.0,445.6069,445.8041,445.3604,445.5477,11050.0
2023-07-18 15:40:00,452.07,452.37,451.84,451.84,12571.0,445.6956,445.9914,445.4689,445.4689,12571.0
2023-07-18 15:45:00,451.87,451.91,451.23,451.57,23949.0,445.4984,445.5379,444.8675,445.2027,23949.0
2023-07-18 15:50:00,451.67,451.72,450.78,451.42,40016.0,445.3013,445.3506,444.4238,445.0548,40016.0
2023-07-18 15:55:00,451.46,451.6,450.87,451.21,90959.0,445.0942,445.2322,444.5125,444.8477,90959.0
2023-07-19 09:30:00,451.4,454.0,449.98,453.51,52994.0,445.0351,447.5984,443.6351,447.1153,52994.0
2023-07-19 09:35:00,452.95,455.0,452.52,453.67,32804.0,446.5632,448.5843,446.1393,447.2731,32804.0
2023-07-19 09:40:00,453.67,454.23,452.52,453.11,14183.0,447.2731,447.8252,446.1393,446.721,14183.0
2023-07-19 09:45:00,453.16,453.16,451.95,452.9,14001.0,446.7702,446.7702,445.5773,446.5139,14001.0
2023-07-19 09:50:00,452.9,453.15,451.03,451.38,13984.0,446.5139,446.7604,444.6703,445.0153,13984.0
2023-07-19 09:55:00,451.52,452.7,451.28,452.25,12823.0,445.1534,446.3167,444.9168,445.8731,12823.0
2023-07-19 10:00:00,452.44,453.29,452.29,452.86,14563.0,446.0604,446.8984,445.9125,446.4745,14563.0
2023-07-19 10:05:00,453.06,454.23,452.76,453.27,20115.0,446.6717,447.8252,446.3759,446.8787,20115.0
2023-07-19 10:10:00,453.32,453.39,451.36,451.36,10068.0,446.928,446.997,444.9956,444.9956,10068.0
2023-07-19 10:15:00,451.74,452.42,451.41,451.46,20206.0,445.3703,446.0407,445.0449,445.0942,20206.0
2023-07-19 10:20:00,451.47,452.13,451.1,451.74,36050.0,445.1041,445.7548,444.7393,445.3703,36050.0
2023-07-19 10:25:00,451.74,452.27,451.28,451.28,16515.0,445.3703,445.8928,444.9168,444.9168,16515.0
2023-07-19 10:30:00,451.35,451.56,450.44,450.93,18179.0,444.9858,445.1928,444.0886,444.5717,18179.0
2023-07-19 10:35:00,450.98,451.76,450.75,450.87,14026.0,444.621,445.39,444.3942,444.5125,14026.0
2023-07-19 10:40:00,450.74,451.11,450.22,450.34,9757.0,444.3844,444.7492,443.8717,443.99,9757.0
2023-07-19 10:45:00,450.3,450.37,449.78,449.87,18437.0,443.9506,444.0196,443.4379,443.5266,18437.0
2023-07-19 10:50:00,449.91,450.42,449.68,449.88,17301.0,443.5661,444.0689,443.3393,443.5365,17301.0
2023-07-19 10:55:00,449.77,449.82,448.56,448.69,15416.0,443.4281,443.4773,442.2351,442.3633,15416.0
2023-07-19 11:00:00,448.69,449.59,448.69,448.96,20216.0,442.3633,443.2506,442.3633,442.6295,20216.0
2023-07-19 11:05:00,448.88,449.56,448.83,449.39,13095.0,442.5506,443.221,442.5013,443.0534,13095.0
2023-07-19 11:10:00,449.36,450.27,449.28,450.19,20276.0,443.0238,443.921,442.945,443.8421,20276.0
2023-07-19 11:15:00,450.19,450.68,449.84,449.99,25646.0,443.8421,444.3252,443.4971,443.6449,25646.0
2023-07-19 11:20:00,449.88,450.29,449.2,449.37,16004.0,443.5365,443.9407,442.8661,443.0337,16004.0
2023-07-19 11:25:00,449.37,449.81,449.27,449.7,9706.0,443.0337,443.4675,442.9351,443.359,9706.0
2023-07-19 11:30:00,449.7,450.28,449.46,449.5,13862.0,443.359,443.9309,443.1224,443.1619,13862.0
2023-07-19 11:35:00,449.5,449.51,448.86,448.86,11763.0,443.1619,443.1717,442.5309,442.5309,11763.0
2023-07-19 11:40:00,448.91,449.49,448.91,449.15,11812.0,442.5802,443.152,442.5802,442.8168,11812.0
2023-07-19 11:45:00,449.29,449.35,448.97,449.31,5870.0,442.9548,443.014,442.6393,442.9745,5870.0
2023-07-19 11:50:00,449.26,449.98,449.08,449.87,17084.0,442.9252,443.6351,442.7478,443.5266,17084.0
2023-07-19 11:55:00,449.86,450.02,449.48,449.83,12492.0,443.5168,443.6745,443.1421,443.4872,12492.0
2023-07-19 12:00:00,449.84,449.97,449.45,449.58,10158.0,443.4971,443.6252,443.1126,443.2407,10158.0
2023-07-19 12:05:00,449.61,450.38,449.61,449.81,13530.0,443.2703,444.0294,443.2703,443.4675,13530.0
2023-07-19 12:10:00,449.91,451.3,449.91,451.08,7959.0,443.5661,444.9365,443.5661,444.7196,7959.0
2023-07-19 12:15:00,451.08,451.35,450.86,451.04,7118.0,444.7196,444.9858,444.5027,444.6801,7118.0
2023-07-19 12:20:00,451.12,451.16,450.42,451.01,11201.0,444.759,444.7985,444.0689,444.6506,11201.0
2023-07-19 12:25:00,450.99,451.01,450.12,450.58,5622.0,444.6308,444.6506,443.7731,444.2266,5622.0
2023-07-19 12:30:00,450.65,451.32,450.65,451.31,28772.0,444.2956,444.9562,444.2956,444.9463,28772.0
2023-07-19 12:35:00,451.31,452.0,451.31,451.83,11625.0,444.9463,445.6266,444.9463,445.459,11625.0
2023-07-19 12:40:00,451.84,452.0,451.65,451.87,8895.0,445.4689,445.6266,445.2815,445.4984,8895.0
2023-07-19 12:45:00,451.86,451.95,451.25,451.71,15282.0,445.4886,445.5773,444.8872,445.3407,15282.0
2023-07-19 12:50:00,451.51,451.95,451.51,451.81,5545.0,445.1435,445.5773,445.1435,445.4393,5545.0
2023-07-19 12:55:00,451.75,452.48,451.6,452.48,10109.0,445.3801,446.0998,445.2322,446.0998,10109.0
2023-07-19 13:00:00,452.48,452.75,452.28,452.65,16558.0,446.0998,446.366,445.9027,446.2674,16558.0
2023-07-19 13:05:00,452.55,452.92,452.35,452.51,17913.0,446.1689,446.5336,445.9717,446.1294,17913.0
2023-07-19 13:10:00,452.48,453.14,452.45,453.12,9973.0,446.0998,446.7505,446.0703,446.7308,9973.0
2023-07-19 13:15:00,453.2,453.56,453.04,453.51,9393.0,446.8097,447.1646,446.6519,447.1153,9393.0
2023-07-19 13:20:00,453.47,453.91,453.47,453.8,13977.0,447.0759,447.5097,447.0759,447.4012,13977.0
2023-07-19 13:25:00,453.66,454.0,453.52,454.0,7822.0,447.2632,447.5984,447.1252,447.5984,7822.0
2023-07-19 13:30:00,454.02,454.34,453.89,454.1,19071.0,447.6181,447.9336,447.49,447.697,19071.0
2023-07-19 13:35:00,454.12,454.31,453.97,454.2,5123.0,447.7167,447.904,447.5688,447.7956,5123.0
2023-07-19 13:40:00,454.24,454.48,454.15,454.43,19741.0,447.835,448.0716,447.7463,448.0223,19741.0
2023-07-19 13:45:00,454.31,454.32,453.89,453.9,9050.0,447.904,447.9139,447.49,447.4998,9050.0
2023-07-19 13:50:00,453.84,453.92,453.44,453.73,8995.0,447.4407,447.5195,447.0463,447.3322,8995.0
2023-07-19 13:55:00,453.75,453.75,453.13,453.39,8424.0,447.3519,447.3519,446.7407,446.997,8424.0
2023-07-19 14:00:00,453.31,453.38,452.51,452.7,11415.0,446.9181,446.9871,446.1294,446.3167,11415.0
2023-07-19 14:05:00,452.75,452.92,451.89,452.3,7455.0,446.366,446.5336,445.5182,445.9224,7455.0
2023-07-19 14:10:00,452.34,452.9,452.17,452.71,8766.0,445.9618,446.5139,445.7942,446.3266,8766.0
2023-07-19 14:15:00,452.71,453.0,452.4,452.75,5920.0,446.3266,446.6125,446.021,446.366,5920.0
2023-07-19 14:20:00,452.86,453.18,452.82,452.95,19207.0,446.4745,446.79,446.435,446.5632,19207.0
2023-07-19 14:25:00,452.96,453.5,452.96,453.18,12713.0,446.5731,447.1055,446.5731,446.79,12713.0
2023-07-19 14:30:00,453.22,453.71,452.89,453.15,5633.0,446.8294,447.3125,446.5041,446.7604,5633.0
2023-07-19 14:35:00,453.02,453.74,453.01,453.67,3376.0,446.6322,447.3421,446.6224,447.2731,3376.0
2023-07-19 14:40:00,453.69,454.07,453.68,453.7,3382.0,447.2928,447.6674,447.2829,447.3026,3382.0
2023-07-19 14:45:00,453.59,453.9,453.15,453.62,15929.0,447.1942,447.4998,446.7604,447.2238,15929.0
2023-07-19 14:50:00,453.81,454.08,453.75,453.87,18220.0,447.4111,447.6773,447.3519,447.4702,18220.0
2023-07-19 14:55:00,453.78,454.31,453.74,454.13,8639.0,447.3815,447.904,447.3421,447.7266,8639.0
2023-07-19 15:00:00,454.08,454.34,453.93,454.1,7907.0,447.6773,447.9336,447.5294,447.697,7907.0
2023-07-19 15:05:00,454.42,454.65,454.3,454.43,7516.0,448.0125,448.2392,447.8942,448.0223,7516.0
2023-07-19 15:10:00,454.36,454.46,454.15,454.42,6188.0,447.9533,448.0519,447.7463,448.0125,6188.0
2023-07-19 15:15:00,454.64,454.73,454.23,454.23,10331.0,448.2294,448.3181,447.8252,447.8252,10331.0
2023-07-19 15:20:00,454.22,454.74,454.21,454.44,4601.0,447.8153,448.328,447.8054,448.0322,4601.0
2023-07-19 15:25:00,454.57,454.61,454.16,454.35,6143.0,448.1604,448.1998,447.7561,447.9435,6143.0
2023-07-19 15:30:00,454.31,454.31,453.83,453.89,8325.0,447.904,447.904,447.4308,447.49,8325.0
2023-07-19 15:35:00,453.74,454.1,453.72,453.8,5687.0,447.3421,447.697,447.3224,447.4012,5687.0
2023-07-19 15:40:00,453.84,454.01,453.32,453.47,8164.0,447.4407,447.6083,446.928,447.0759,8164.0
2023-07-19 15:45:00,453.51,453.85,453.49,453.6,10721.0,447.1153,447.4505,447.0956,447.204,10721.0
2023-07-19 15:50:00,453.63,454.25,453.55,454.14,23372.0,447.2336,447.8449,447.1548,447.7364,23372.0
2023-07-19 15:55:00,453.94,454.04,453.3,453.56,52667.0,447.5393,447.6378,446.9083,447.1646,52667.0
2023-07-20 09:30:00,455.15,457.56,455.0,455.42,70472.0,448.7322,451.1082,448.5843,448.9984,70472.0
2023-07-20 09:35:00,455.91,457.61,455.86,457.01,53657.0,449.4815,451.1575,449.4322,450.566,53657.0
2023-07-20 09:40:00,456.89,459.21,456.66,458.74,36669.0,450.4477,452.7349,450.2209,452.2716,36669.0
2023-07-20 09:45:00,458.74,460.63,458.27,458.52,39025.0,452.2716,454.1349,451.8082,452.0547,39025.0
2023-07-20 09:50:00,458.4,458.92,457.81,458.9,24367.0,451.9364,452.449,451.3547,452.4293,24367.0
2023-07-20 09:55:00,458.7,459.55,458.11,459.28,26659.0,452.2321,453.0701,451.6505,452.804,26659.0
2023-07-20 10:00:00,459.28,460.71,459.2,460.48,24229.0,452.804,454.2138,452.7251,453.987,24229.0
2023-07-20 10:05:00,460.4,460.43,458.59,458.59,19860.0,453.9082,453.9377,452.1237,452.1237,19860.0
2023-07-20 10:10:00,458.99,459.12,457.77,458.22,26481.0,452.518,452.6462,451.3152,451.7589,26481.0
2023-07-20 10:15:00,458.12,459.14,457.7,459.07,13223.0,451.6603,452.6659,451.2462,452.5969,13223.0
2023-07-20 10:20:00,458.92,459.61,458.55,459.11,36460.0,452.449,453.1293,452.0842,452.6364,36460.0
2023-07-20 10:25:00,459.69,460.34,459.38,459.91,13758.0,453.2082,453.849,452.9025,453.4251,13758.0
2023-07-20 10:30:00,459.98,461.91,459.67,461.69,26264.0,453.4941,455.3969,453.1885,455.18,26264.0
2023-07-20 10:35:00,461.67,463.16,461.67,462.32,38064.0,455.1603,456.6292,455.1603,455.8011,38064.0
2023-07-20 10:40:00,462.48,462.93,461.26,462.93,20193.0,455.9588,456.4025,454.756,456.4025,20193.0
2023-07-20 10:45:00,462.88,464.22,462.85,463.66,35539.0,456.3532,457.6743,456.3236,457.1222,35539.0
2023-07-20 10:50:00,463.73,463.98,463.0,463.23,28418.0,457.1912,457.4377,456.4715,456.6983,28418.0
2023-07-20 10:55:00,463.25,464.37,463.17,464.3,13736.0,456.718,457.8222,456.6391,457.7532,13736.0
2023-07-20 11:00:00,464.35,465.22,464.05,464.05,25865.0,457.8025,458.6602,457.5067,457.5067,25865.0
2023-07-20 11:05:00,464.26,464.5,463.8,463.96,16295.0,457.7137,457.9504,457.2602,457.418,16295.0
2023-07-20 11:10:00,464.12,464.2,462.69,463.19,13056.0,457.5757,457.6546,456.1659,456.6588,13056.0
2023-07-20 11:15:00,463.04,463.19,462.72,462.82,15787.0,456.5109,456.6588,456.1954,456.294,15787.0
2023-07-20 11:20:00,462.75,462.9,462.59,462.71,9946.0,456.225,456.3729,456.0673,456.1856,9946.0
2023-07-20 11:25:00,462.71,462.95,462.22,462.52,9897.0,456.1856,456.4222,455.7025,455.9983,9897.0
2023-07-20 11:30:00,462.48,462.99,462.3,462.45,19085.0,455.9588,456.4616,455.7814,455.9293,19085.0
2023-07-20 11:35:00,462.63,463.41,462.4,463.27,16519.0,456.1067,456.8757,455.88,456.7377,16519.0
2023-07-20 11:40:00,463.29,463.31,461.0,461.0,35162.0,456.7574,456.7771,454.4997,454.4997,35162.0
2023-07-20 11:45:00,461.03,461.86,460.84,461.7,8618.0,454.5293,455.3476,454.342,455.1898,8618.0
2023-07-20 11:50:00,461.86,462.08,461.38,461.41,9591.0,455.3476,455.5645,454.8743,454.9039,9591.0
2023-07-20 11:55:00,461.5,461.57,461.15,461.55,9398.0,454.9927,455.0617,454.6476,455.0419,9398.0
2023-07-20 12:00:00,461.36,461.68,460.69,461.27,16501.0,454.8546,455.1701,454.1941,454.7659,16501.0
2023-07-20 12:05:00,461.31,461.69,461.08,461.54,17564.0,454.8053,455.18,454.5786,455.0321,17564.0
2023-07-20 12:10:00,461.38,462.01,461.04,461.9,6319.0,454.8743,455.4955,454.5391,455.387,6319.0
2023-07-20 12:15:00,461.92,462.76,461.89,462.76,8141.0,455.4067,456.2349,455.3772,456.2349,8141.0
2023-07-20 12:20:00,462.68,463.37,462.63,463.25,8614.0,456.156,456.8363,456.1067,456.718,8614.0
2023-07-20 12:25:00,463.25,463.25,462.48,462.48,8482.0,456.718,456.718,455.9588,455.9588,8482.0
2023-07-20 12:30:00,462.39,462.62,461.85,462.44,11129.0,455.8701,456.0969,455.3377,455.9194,11129.0
2023-07-20 12:35:00,462.21,462.82,462.11,462.81,9228.0,455.6926,456.294,455.5941,456.2842,9228.0
2023-07-20 12:40:00,462.84,463.23,462.84,463.07,5474.0,456.3138,456.6983,456.3138,456.5405,5474.0
2023-07-20 12:45:00,463.12,463.24,462.95,463.24,4866.0,456.5898,456.7081,456.4222,456.7081,4866.0
2023-07-20 12:50:00,463.14,463.41,462.75,462.81,6418.0,456.6095,456.8757,456.225,456.2842,6418.0
2023-07-20 12:55:00,462.81,463.22,462.81,463.17,6751.0,456.2842,456.6884,456.2842,456.6391,6751.0
2023-07-20 13:00:00,463.31,464.27,463.23,464.27,13992.0,456.7771,457.7236,456.6983,457.7236,13992.0
2023-07-20 13:05:00,464.43,464.56,463.88,464.03,13952.0,457.8813,458.0095,457.3391,457.487,13952.0
2023-07-20 13:10:00,464.01,464.21,463.91,464.02,6613.0,457.4673,457.6644,457.3687,457.4771,6613.0
2023-07-20 13:15:00,464.03,464.96,464.03,464.96,8034.0,457.487,458.4039,457.487,458.4039,8034.0
2023-07-20 13:20:00,464.96,465.01,464.02,464.33,19922.0,458.4039,458.4532,457.4771,457.7827,19922.0
2023-07-20 13:25:00,463.94,464.41,463.8,464.41,6543.0,457.3982,457.8616,457.2602,457.8616,6543.0
2023-07-20 13:30:00,464.16,464.46,464.05,464.13,6851.0,457.6151,457.9109,457.5067,457.5856,6851.0
2023-07-20 13:35:00,464.24,464.4,464.09,464.38,7698.0,457.694,457.8518,457.5461,457.832,7698.0
2023-07-20 13:40:00,464.24,464.56,464.13,464.49,10026.0,457.694,458.0095,457.5856,457.9405,10026.0
2023-07-20 13:45:00,464.49,464.53,464.28,464.44,5593.0,457.9405,457.9799,457.7335,457.8912,5593.0
2023-07-20 13:50:00,464.44,464.53,464.15,464.49,9769.0,457.8912,457.9799,457.6053,457.9405,9769.0
2023-07-20 13:55:00,464.47,464.51,464.3,464.35,6864.0,457.9208,457.9602,457.7532,457.8025,6864.0
2023-07-20 14:00:00,464.43,464.48,464.19,464.29,7222.0,457.8813,457.9306,457.6447,457.7433,7222.0
2023-07-20 14:05:00,464.2,464.29,463.58,463.75,8899.0,457.6546,457.7433,457.0433,457.2109,8899.0
2023-07-20 14:10:00,463.83,463.83,463.03,463.21,8768.0,457.2898,457.2898,456.5011,456.6785,8768.0
2023-07-20 14:15:00,463.03,463.36,462.89,463.14,9232.0,456.5011,456.8264,456.3631,456.6095,9232.0
2023-07-20 14:20:00,463.19,463.58,462.97,463.46,8734.0,456.6588,457.0433,456.4419,456.925,8734.0
2023-07-20 14:25:00,463.33,463.45,462.9,463.13,7160.0,456.7968,456.9152,456.3729,456.5997,7160.0
2023-07-20 14:30:00,463.19,463.94,463.13,463.87,9793.0,456.6588,457.3982,456.5997,457.3292,9793.0
2023-07-20 14:35:00,463.99,464.53,463.88,463.88,12556.0,457.4475,457.9799,457.3391,457.3391,12556.0
2023-07-20 14:40:00,464.1,464.45,463.87,464.34,6361.0,457.556,457.9011,457.3292,457.7926,6361.0
2023-07-20 14:45:00,464.42,464.53,463.82,463.88,13856.0,457.8715,457.9799,457.2799,457.3391,13856.0
2023-07-20 14:50:00,463.84,464.41,463.83,464.14,5358.0,457.2997,457.8616,457.2898,457.5954,5358.0
2023-07-20 14:55:00,464.19,464.53,464.03,464.47,11994.0,457.6447,457.9799,457.487,457.9208,11994.0
2023-07-20 15:00:00,464.5,464.57,464.26,464.3,16387.0,457.9504,458.0194,457.7137,457.7532,16387.0
2023-07-20 15:05:00,464.18,464.53,464.18,464.5,11561.0,457.6349,457.9799,457.6349,457.9504,11561.0
2023-07-20 15:10:00,464.4,464.52,464.15,464.15,7944.0,457.8518,457.9701,457.6053,457.6053,7944.0
2023-07-20 15:15:00,464.18,464.4,463.94,464.4,11400.0,457.6349,457.8518,457.3982,457.8518,11400.0
2023-07-20 15:20:00,464.28,464.28,463.15,463.15,15142.0,457.7335,457.7335,456.6194,456.6194,15142.0
2023-07-20 15:25:00,463.14,463.32,462.75,462.75,17742.0,456.6095,456.787,456.225,456.225,17742.0
2023-07-20 15:30:00,462.85,463.46,462.72,463.2,25446.0,456.3236,456.925,456.1954,456.6687,25446.0
2023-07-20 15:35:00,463.16,463.98,463.1,463.77,18222.0,456.6292,457.4377,456.5701,457.2306,18222.0
2023-07-20 15:40:00,463.76,464.46,463.61,464.33,23957.0,457.2208,457.9109,457.0729,457.7827,23957.0
2023-07-20 15:45:00,464.29,464.43,462.86,463.23,41158.0,457.7433,457.8813,456.3335,456.6983,41158.0
2023-07-20 15:50:00,463.36,463.59,462.88,463.48,58403.0,456.8264,457.0532,456.3532,456.9447,58403.0
2023-07-20 15:55:00,463.54,463.91,463.24,463.67,84152.0,457.0039,457.3687,456.7081,457.1321,84152.0
2023-07-21 09:30:00,465.41,465.41,463.17,464.24,107524.0,458.8475,458.8475,456.6391,457.694,107524.0
2023-07-21 09:35:00,463.62,465.21,462.47,464.25,48229.0,457.0828,458.6503,455.949,457.7039,48229.0
2023-07-21 09:40:00,464.08,465.3,463.79,464.14,19104.0,457.5363,458.7391,457.2504,457.5954,19104.0
2023-07-21 09:45:00,464.07,465.13,463.84,465.12,21592.0,457.5264,458.5715,457.2997,458.5616,21592.0
2023-07-21 09:50:00,465.0,465.1,464.32,464.96,14044.0,458.4433,458.5419,457.7729,458.4039,14044.0
2023-07-21 09:55:00,464.85,465.1,464.5,464.63,25300.0,458.2954,458.5419,457.9504,458.0785,25300.0
2023-07-21 10:00:00,464.71,464.71,464.03,464.25,14215.0,458.1574,458.1574,457.487,457.7039,14215.0
2023-07-21 10:05:00,464.42,464.91,464.35,464.5,7045.0,457.8715,458.3546,457.8025,457.9504,7045.0
2023-07-21 10:10:00,464.67,465.03,463.89,464.77,10352.0,458.118,458.4729,457.349,458.2165,10352.0
2023-07-21 10:15:00,464.6,464.95,463.93,464.73,29677.0,458.0489,458.394,457.3884,458.1771,29677.0
2023-07-21 10:20:00,464.61,465.0,464.28,464.66,12441.0,458.0588,458.4433,457.7335,458.1081,12441.0
2023-07-21 10:25:00,464.63,465.05,464.61,464.99,20516.0,458.0785,458.4926,458.0588,458.4334,20516.0
2023-07-21 10:30:00,464.93,466.35,464.79,466.35,30973.0,458.3743,459.7743,458.2363,459.7743,30973.0
2023-07-21 10:35:00,466.12,466.28,465.65,465.98,8100.0,459.5475,459.7053,459.0841,459.4095,8100.0
2023-07-21 10:40:00,465.96,466.41,465.59,465.59,7896.0,459.3898,459.8334,459.025,459.025,7896.0
2023-07-21 10:45:00,465.38,465.69,465.19,465.51,6689.0,458.8179,459.1236,458.6306,458.9461,6689.0
2023-07-21 10:50:00,465.59,465.6,464.56,464.77,9562.0,459.025,459.0348,458.0095,458.2165,9562.0
2023-07-21 10:55:00,465.0,465.78,464.98,465.78,12633.0,458.4433,459.2123,458.4236,459.2123,12633.0
2023-07-21 11:00:00,465.72,465.86,465.26,465.5,13745.0,459.1531,459.2912,458.6996,458.9363,13745.0
2023-07-21 11:05:00,465.52,466.55,465.51,466.06,13340.0,458.956,459.9714,458.9461,459.4884,13340.0
2023-07-21 11:10:00,466.3,467.04,466.3,466.66,13037.0,459.725,460.4545,459.725,460.0799,13037.0
2023-07-21 11:15:00,466.61,466.61,465.69,466.21,6654.0,460.0306,460.0306,459.1236,459.6362,6654.0
2023-07-21 11:20:00,466.09,466.09,465.06,465.11,9264.0,459.5179,459.5179,458.5025,458.5517,9264.0
2023-07-21 11:25:00,465.08,465.18,464.0,464.12,12186.0,458.5222,458.6208,457.4574,457.5757,12186.0
2023-07-21 11:30:00,464.16,464.64,463.86,464.54,24345.0,457.6151,458.0884,457.3194,457.9898,24345.0
2023-07-21 11:35:00,464.69,464.98,464.2,464.27,9543.0,458.1377,458.4236,457.6546,457.7236,9543.0
2023-07-21 11:40:00,464.32,464.33,463.43,463.58,10176.0,457.7729,457.7827,456.8954,457.0433,10176.0
2023-07-21 11:45:00,463.66,463.74,463.45,463.66,9179.0,457.1222,457.2011,456.9152,457.1222,9179.0
2023-07-21 11:50:00,463.66,463.91,463.3,463.91,15995.0,457.1222,457.3687,456.7673,457.3687,15995.0
2023-07-21 11:55:00,463.89,464.16,463.78,463.86,6673.0,457.349,457.6151,457.2405,457.3194,6673.0
2023-07-21 12:00:00,463.77,464.38,463.57,464.21,7295.0,457.2306,457.832,457.0335,457.6644,7295.0
2023-07-21 12:05:00,464.12,464.56,464.12,464.55,6526.0,457.5757,458.0095,457.5757,457.9996,6526.0
2023-07-21 12:10:00,464.6,464.65,463.49,463.49,7816.0,458.0489,458.0982,456.9546,456.9546,7816.0
2023-07-21 12:15:00,463.55,463.71,463.46,463.68,7567.0,457.0137,457.1715,456.925,457.1419,7567.0
2023-07-21 12:20:00,463.69,464.3,463.68,463.89,7238.0,457.1518,457.7532,457.1419,457.349,7238.0
2023-07-21 12:25:00,463.9,464.85,463.88,464.53,8978.0,457.3588,458.2954,457.3391,457.9799,8978.0
2023-07-21 12:30:00,464.77,464.92,464.27,464.3,10542.0,458.2165,458.3644,457.7236,457.7532,10542.0
2023-07-21 12:35:00,464.33,464.61,464.22,464.39,7301.0,457.7827,458.0588,457.6743,457.8419,7301.0
2023-07-21 12:40:00,464.44,464.44,463.3,463.4,7158.0,457.8912,457.8912,456.7673,456.8659,7158.0
2023-07-21 12:45:00,463.33,463.33,462.42,462.91,21976.0,456.7968,456.7968,455.8997,456.3828,21976.0
2023-07-21 12:50:00,462.96,463.01,462.62,462.75,6521.0,456.4321,456.4814,456.0969,456.225,6521.0
2023-07-21 12:55:00,462.91,463.12,462.75,463.06,10438.0,456.3828,456.5898,456.225,456.5307,10438.0
2023-07-21 13:00:00,463.06,463.76,462.94,463.13,30811.0,456.5307,457.2208,456.4123,456.5997,30811.0
2023-07-21 13:05:00,463.1,463.81,463.01,463.32,14857.0,456.5701,457.2701,456.4814,456.787,14857.0
2023-07-21 13:10:00,463.3,463.37,462.81,463.05,11473.0,456.7673,456.8363,456.2842,456.5208,11473.0
2023-07-21 13:15:00,463.08,463.65,463.07,463.65,6237.0,456.5504,457.1123,456.5405,457.1123,6237.0
2023-07-21 13:20:00,463.77,464.23,463.68,463.98,4642.0,457.2306,457.6842,457.1419,457.4377,4642.0
2023-07-21 13:25:00,463.7,464.43,463.7,464.4,5577.0,457.1616,457.8813,457.1616,457.8518,5577.0
2023-07-21 13:30:00,464.4,464.45,463.92,463.93,7469.0,457.8518,457.9011,457.3785,457.3884,7469.0
2023-07-21 13:35:00,464.04,464.18,463.82,464.01,3437.0,457.4968,457.6349,457.2799,457.4673,3437.0
2023-07-21 13:40:00,464.16,464.27,463.92,464.22,4249.0,457.6151,457.7236,457.3785,457.6743,4249.0
2023-07-21 13:45:00,464.25,464.41,463.94,464.0,4306.0,457.7039,457.8616,457.3982,457.4574,4306.0
2023-07-21 13:50:00,464.09,464.2,463.86,464.19,4390.0,457.5461,457.6546,457.3194,457.6447,4390.0
2023-07-21 13:55:00,464.36,464.57,464.25,464.41,2592.0,457.8123,458.0194,457.7039,457.8616,2592.0
2023-07-21 14:00:00,464.47,464.61,464.21,464.34,6932.0,457.9208,458.0588,457.6644,457.7926,6932.0
2023-07-21 14:05:00,464.46,464.46,464.12,464.15,7550.0,457.9109,457.9109,457.5757,457.6053,7550.0
2023-07-21 14:10:00,464.2,464.39,464.18,464.34,4213.0,457.6546,457.8419,457.6349,457.7926,4213.0
2023-07-21 14:15:00,464.3,464.58,464.23,464.58,4921.0,457.7532,458.0292,457.6842,458.0292,4921.0
2023-07-21 14:20:00,464.45,464.67,464.07,464.09,9941.0,457.9011,458.118,457.5264,457.5461,9941.0
2023-07-21 14:25:00,464.04,464.04,463.81,463.99,1326.0,457.4968,457.4968,457.2701,457.4475,1326.0
2023-07-21 14:30:00,464.06,464.14,463.69,464.13,6363.0,457.5166,457.5954,457.1518,457.5856,6363.0
2023-07-21 14:35:00,464.04,464.12,463.58,464.12,1440.0,457.4968,457.5757,457.0433,457.5757,1440.0
2023-07-21 14:40:00,464.09,464.09,463.7,463.7,5758.0,457.5461,457.5461,457.1616,457.1616,5758.0
2023-07-21 14:45:00,463.78,464.01,463.66,463.88,4304.0,457.2405,457.4673,457.1222,457.3391,4304.0
2023-07-21 14:50:00,463.84,463.91,463.19,463.24,5615.0,457.2997,457.3687,456.6588,456.7081,5615.0
2023-07-21 14:55:00,463.21,463.41,463.0,463.31,12393.0,456.6785,456.8757,456.4715,456.7771,12393.0
2023-07-21 15:00:00,463.37,463.39,463.01,463.06,6808.0,456.8363,456.856,456.4814,456.5307,6808.0
2023-07-21 15:05:00,463.12,463.18,462.66,462.7,6869.0,456.5898,456.649,456.1363,456.1757,6869.0
2023-07-21 15:10:00,462.7,463.37,462.7,463.09,5946.0,456.1757,456.8363,456.1757,456.5602,5946.0
2023-07-21 15:15:00,463.0,463.05,462.76,462.85,7994.0,456.4715,456.5208,456.2349,456.3236,7994.0
2023-07-21 15:20:00,462.81,462.92,462.46,462.46,9432.0,456.2842,456.3926,455.9391,455.9391,9432.0
2023-07-21 15:25:00,462.44,463.19,462.2,463.01,7815.0,455.9194,456.6588,455.6828,456.4814,7815.0
2023-07-21 15:30:00,463.02,463.1,462.47,462.47,13679.0,456.4912,456.5701,455.949,455.949,13679.0
2023-07-21 15:35:00,462.45,463.28,462.42,463.14,10267.0,455.9293,456.7476,455.8997,456.6095,10267.0
2023-07-21 15:40:00,463.1,463.23,462.7,463.03,13389.0,456.5701,456.6983,456.1757,456.5011,13389.0
2023-07-21 15:45:00,463.02,463.33,462.95,462.96,15859.0,456.4912,456.7968,456.4222,456.4321,15859.0
2023-07-21 15:50:00,462.97,463.64,462.82,463.31,37710.0,456.4419,457.1025,456.294,456.7771,37710.0
2023-07-21 15:55:00,463.31,463.94,461.97,462.03,114346.0,456.7771,457.3982,455.456,455.5152,114346.0
2023-07-24 09:30:00,462.0,463.18,460.73,461.99,39006.0,455.4856,456.649,454.2335,455.4757,39006.0
2023-07-24 09:35:00,461.67,463.02,461.28,461.93,26067.0,455.1603,456.4912,454.7758,455.4166,26067.0
2023-07-24 09:40:00,461.89,463.11,461.58,462.95,12300.0,455.3772,456.58,455.0715,456.4222,12300.0
2023-07-24 09:45:00,463.37,464.43,463.37,463.87,8974.0,456.8363,457.8813,456.8363,457.3292,8974.0
2023-07-24 09:50:00,463.99,464.53,463.82,463.87,8265.0,457.4475,457.9799,457.2799,457.3292,8265.0
2023-07-24 09:55:00,464.03,464.82,463.16,464.68,13577.0,457.487,458.2658,456.6292,458.1278,13577.0
2023-07-24 10:00:00,464.99,465.53,464.87,464.97,11325.0,458.4334,458.9658,458.3151,458.4137,11325.0
2023-07-24 10:05:00,465.18,465.49,464.51,465.3,15181.0,458.6208,458.9264,457.9602,458.7391,15181.0
2023-07-24 10:10:00,465.32,465.49,464.81,465.19,13021.0,458.7588,458.9264,458.256,458.6306,13021.0
2023-07-24 10:15:00,465.33,465.52,464.87,464.87,18517.0,458.7686,458.956,458.3151,458.3151,18517.0
2023-07-24 10:20:00,464.86,465.64,464.67,465.35,19200.0,458.3053,459.0743,458.118,458.7884,19200.0
2023-07-24 10:25:00,465.45,465.45,463.78,463.79,14840.0,458.887,458.887,457.2405,457.2504,14840.0
2023-07-24 10:30:00,463.79,464.13,463.36,463.93,8603.0,457.2504,457.5856,456.8264,457.3884,8603.0
2023-07-24 10:35:00,463.78,463.91,462.81,462.81,9762.0,457.2405,457.3687,456.2842,456.2842,9762.0
2023-07-24 10:40:00,462.97,463.28,462.67,462.73,14769.0,456.4419,456.7476,456.1462,456.2053,14769.0
2023-07-24 10:45:00,462.52,462.58,461.44,461.44,14868.0,455.9983,456.0574,454.9335,454.9335,14868.0
2023-07-24 10:50:00,461.77,461.81,461.41,461.75,24367.0,455.2588,455.2983,454.9039,455.2391,24367.0
2023-07-24 10:55:00,461.78,462.44,461.49,461.96,15406.0,455.2687,455.9194,454.9828,455.4462,15406.0
2023-07-24 11:00:00,462.0,462.04,461.56,462.04,4205.0,455.4856,455.525,455.0518,455.525,4205.0
2023-07-24 11:05:00,462.0,462.07,461.36,462.01,8396.0,455.4856,455.5546,454.8546,455.4955,8396.0
2023-07-24 11:10:00,461.89,462.19,461.83,462.19,2551.0,455.3772,455.6729,455.318,455.6729,2551.0
2023-07-24 11:15:00,462.2,462.36,461.35,461.41,6377.0,455.6828,455.8405,454.8448,454.9039,6377.0
2023-07-24 11:20:00,461.3,461.52,461.07,461.3,3969.0,454.7955,455.0124,454.5687,454.7955,3969.0
2023-07-24 11:25:00,461.38,461.5,460.88,460.9,6287.0,454.8743,454.9927,454.3814,454.4011,6287.0
2023-07-24 11:30:00,460.9,461.6,460.75,461.6,7691.0,454.4011,455.0912,454.2532,455.0912,7691.0
2023-07-24 11:35:00,461.6,461.6,460.78,460.92,8134.0,455.0912,455.0912,454.2828,454.4208,8134.0
2023-07-24 11:40:00,460.8,461.11,460.23,460.41,7773.0,454.3025,454.6082,453.7406,453.918,7773.0
2023-07-24 11:45:00,460.62,461.36,460.61,460.89,4266.0,454.1251,454.8546,454.1152,454.3913,4266.0
2023-07-24 11:50:00,460.94,461.3,460.54,460.54,8758.0,454.4405,454.7955,454.0462,454.0462,8758.0
2023-07-24 11:55:00,460.54,460.64,460.01,460.34,11291.0,454.0462,454.1448,453.5237,453.849,11291.0
2023-07-24 12:00:00,460.39,460.39,459.75,460.03,13969.0,453.8983,453.8983,453.2673,453.5434,13969.0
2023-07-24 12:05:00,459.85,460.11,459.78,460.06,3504.0,453.3659,453.6223,453.2969,453.573,3504.0
2023-07-24 12:10:00,460.13,460.61,460.01,460.55,2566.0,453.642,454.1152,453.5237,454.056,2566.0
2023-07-24 12:15:00,460.34,460.95,460.33,460.62,3445.0,453.849,454.4504,453.8391,454.1251,3445.0
2023-07-24 12:20:00,460.51,460.52,460.39,460.4,1066.0,454.0166,454.0265,453.8983,453.9082,1066.0
2023-07-24 12:25:00,460.63,460.74,460.32,460.51,5307.0,454.1349,454.2434,453.8293,454.0166,5307.0
2023-07-24 12:30:00,460.45,460.55,460.01,460.15,5170.0,453.9575,454.056,453.5237,453.6617,5170.0
2023-07-24 12:35:00,460.08,460.32,459.87,459.96,5666.0,453.5927,453.8293,453.3856,453.4744,5666.0
2023-07-24 12:40:00,459.85,459.98,459.55,459.95,6060.0,453.3659,453.4941,453.0701,453.4645,6060.0
2023-07-24 12:45:00,459.96,460.23,459.62,459.76,9759.0,453.4744,453.7406,453.1392,453.2772,9759.0
2023-07-24 12:50:00,459.81,459.81,459.46,459.52,4645.0,453.3265,453.3265,452.9814,453.0406,4645.0
2023-07-24 12:55:00,459.61,459.82,459.07,459.42,9764.0,453.1293,453.3363,452.5969,452.942,9764.0
2023-07-24 13:00:00,459.4,459.49,458.84,459.2,8438.0,452.9223,453.011,452.3702,452.7251,8438.0
2023-07-24 13:05:00,459.18,459.58,458.98,459.24,8911.0,452.7054,453.0997,452.5082,452.7645,8911.0
2023-07-24 13:10:00,459.19,459.19,458.62,458.62,4945.0,452.7152,452.7152,452.1533,452.1533,4945.0
2023-07-24 13:15:00,458.62,458.83,458.48,458.66,6111.0,452.1533,452.3603,452.0152,452.1927,6111.0
2023-07-24 13:20:00,458.69,459.11,458.64,458.7,4650.0,452.2223,452.6364,452.173,452.2321,4650.0
2023-07-24 13:25:00,458.72,458.78,458.33,458.37,9861.0,452.2519,452.311,451.8674,451.9068,9861.0
2023-07-24 13:30:00,458.24,458.41,458.02,458.41,8138.0,451.7786,451.9462,451.5617,451.9462,8138.0
2023-07-24 13:35:00,458.3,458.69,458.3,458.53,8743.0,451.8378,452.2223,451.8378,452.0645,8743.0
2023-07-24 13:40:00,458.6,458.67,458.38,458.41,5912.0,452.1335,452.2026,451.9166,451.9462,5912.0
2023-07-24 13:45:00,458.46,458.88,458.01,458.09,10707.0,451.9955,452.4096,451.5519,451.6307,10707.0
2023-07-24 13:50:00,458.12,458.13,457.67,457.96,7776.0,451.6603,451.6702,451.2167,451.5026,7776.0
2023-07-24 13:55:00,458.03,458.44,457.88,458.44,12400.0,451.5716,451.9758,451.4237,451.9758,12400.0
2023-07-24 14:00:00,458.44,458.67,458.17,458.49,8596.0,451.9758,452.2026,451.7096,452.0251,8596.0
2023-07-24 14:05:00,458.54,458.68,458.46,458.58,5061.0,452.0744,452.2124,451.9955,452.1138,5061.0
2023-07-24 14:10:00,458.59,459.05,458.54,458.6,6736.0,452.1237,452.5772,452.0744,452.1335,6736.0
2023-07-24 14:15:00,458.58,458.61,458.2,458.23,5722.0,452.1138,452.1434,451.7392,451.7688,5722.0
2023-07-24 14:20:00,458.25,458.43,458.18,458.43,5333.0,451.7885,451.9659,451.7195,451.9659,5333.0
2023-07-24 14:25:00,458.52,458.64,457.97,458.1,6404.0,452.0547,452.173,451.5124,451.6406,6404.0
2023-07-24 14:30:00,458.08,458.3,458.07,458.14,5697.0,451.6209,451.8378,451.611,451.68,5697.0
2023-07-24 14:35:00,458.18,458.58,458.17,458.43,10061.0,451.7195,452.1138,451.7096,451.9659,10061.0
2023-07-24 14:40:00,458.47,459.14,458.42,459.1,3683.0,452.0054,452.6659,451.9561,452.6265,3683.0
2023-07-24 14:45:00,459.04,459.25,458.79,459.15,5262.0,452.5673,452.7744,452.3209,452.6758,5262.0
2023-07-24 14:50:00,459.17,459.38,459.16,459.38,5818.0,452.6955,452.9025,452.6856,452.9025,5818.0
2023-07-24 14:55:00,459.37,459.81,459.37,459.67,4467.0,452.8927,453.3265,452.8927,453.1885,4467.0
2023-07-24 15:00:00,459.72,459.92,459.61,459.81,3717.0,453.2378,453.4349,453.1293,453.3265,3717.0
2023-07-24 15:05:00,459.81,459.82,459.13,459.13,6923.0,453.3265,453.3363,452.6561,452.6561,6923.0
2023-07-24 15:10:00,459.18,459.18,458.89,458.92,3203.0,452.7054,452.7054,452.4195,452.449,3203.0
2023-07-24 15:15:00,458.91,459.2,458.9,459.08,3458.0,452.4392,452.7251,452.4293,452.6068,3458.0
2023-07-24 15:20:00,459.09,459.28,458.84,458.84,3606.0,452.6166,452.804,452.3702,452.3702,3606.0
2023-07-24 15:25:00,458.84,459.11,458.6,458.6,3620.0,452.3702,452.6364,452.1335,452.1335,3620.0
2023-07-24 15:30:00,458.56,459.0,458.56,459.0,7999.0,452.0941,452.5279,452.0941,452.5279,7999.0
2023-07-24 15:35:00,459.03,459.03,458.61,458.68,6371.0,452.5575,452.5575,452.1434,452.2124,6371.0
2023-07-24 15:40:00,458.63,459.15,458.54,459.05,10351.0,452.1631,452.6758,452.0744,452.5772,10351.0
2023-07-24 15:45:00,459.14,459.65,459.03,459.05,17911.0,452.6659,453.1687,452.5575,452.5772,17911.0
2023-07-24 15:50:00,458.95,459.21,458.74,459.04,28734.0,452.4786,452.7349,452.2716,452.5673,28734.0
2023-07-24 15:55:00,458.99,459.65,458.81,459.38,85261.0,452.518,453.1687,452.3406,452.9025,85261.0
2023-07-25 09:30:00,457.76,459.8,457.01,458.46,40251.0,451.3054,453.3166,450.566,451.9955,40251.0
2023-07-25 09:35:00,458.19,459.49,457.4,457.42,18340.0,451.7293,453.011,450.9505,450.9702,18340.0
2023-07-25 09:40:00,457.33,458.26,456.6,457.46,14817.0,450.8815,451.7983,450.1617,451.0096,14817.0
2023-07-25 09:45:00,457.59,459.18,457.42,459.12,12927.0,451.1378,452.7054,450.9702,452.6462,12927.0
2023-07-25 09:50:00,459.05,460.38,458.9,459.88,13446.0,452.5772,453.8884,452.4293,453.3955,13446.0
2023-07-25 09:55:00,459.96,460.92,459.75,460.5,15010.0,453.4744,454.4208,453.2673,454.0068,15010.0
2023-07-25 10:00:00,460.5,460.6,458.61,459.73,6491.0,454.0068,454.1053,452.1434,453.2476,6491.0
2023-07-25 10:05:00,459.61,459.87,459.19,459.81,10316.0,453.1293,453.3856,452.7152,453.3265,10316.0
2023-07-25 10:10:00,459.69,459.76,459.01,459.39,7928.0,453.2082,453.2772,452.5378,452.9124,7928.0
2023-07-25 10:15:00,459.3,460.0,458.75,458.86,10853.0,452.8237,453.5138,452.2814,452.3899,10853.0
2023-07-25 10:20:00,458.86,459.15,458.74,458.8,5641.0,452.3899,452.6758,452.2716,452.3307,5641.0
2023-07-25 10:25:00,458.79,459.0,458.44,458.85,5409.0,452.3209,452.5279,451.9758,452.38,5409.0
2023-07-25 10:30:00,458.85,459.33,458.24,458.24,7859.0,452.38,452.8533,451.7786,451.7786,7859.0
2023-07-25 10:35:00,458.25,458.62,457.92,458.36,10606.0,451.7885,452.1533,451.4631,451.8969,10606.0
2023-07-25 10:40:00,458.48,458.77,458.23,458.51,4734.0,452.0152,452.3011,451.7688,452.0448,4734.0
2023-07-25 10:45:00,458.42,458.73,458.19,458.3,4802.0,451.9561,452.2617,451.7293,451.8378,4802.0
2023-07-25 10:50:00,458.24,458.79,458.14,458.79,7211.0,451.7786,452.3209,451.68,452.3209,7211.0
2023-07-25 10:55:00,458.89,458.96,458.38,458.96,6345.0,452.4195,452.4885,451.9166,452.4885,6345.0
2023-07-25 11:00:00,458.99,459.92,458.99,459.48,10393.0,452.518,453.4349,452.518,453.0011,10393.0
2023-07-25 11:05:00,459.37,459.63,459.06,459.06,6440.0,452.8927,453.149,452.5871,452.5871,6440.0
2023-07-25 11:10:00,458.93,459.11,458.86,459.02,5683.0,452.4589,452.6364,452.3899,452.5476,5683.0
2023-07-25 11:15:00,459.02,459.02,458.5,458.7,15236.0,452.5476,452.5476,452.035,452.2321,15236.0
2023-07-25 11:20:00,458.63,458.82,458.36,458.8,7956.0,452.1631,452.3504,451.8969,452.3307,7956.0
2023-07-25 11:25:00,458.86,459.29,458.72,458.72,4679.0,452.3899,452.8138,452.2519,452.2519,4679.0
2023-07-25 11:30:00,458.81,459.12,458.26,458.8,7924.0,452.3406,452.6462,451.7983,452.3307,7924.0
2023-07-25 11:35:00,459.04,459.19,458.81,458.95,4736.0,452.5673,452.7152,452.3406,452.4786,4736.0
2023-07-25 11:40:00,458.93,458.93,458.3,458.33,4203.0,452.4589,452.4589,451.8378,451.8674,4203.0
2023-07-25 11:45:00,458.25,458.69,458.21,458.57,8033.0,451.7885,452.2223,451.749,452.104,8033.0
2023-07-25 11:50:00,458.63,458.76,458.31,458.61,6468.0,452.1631,452.2913,451.8476,452.1434,6468.0
2023-07-25 11:55:00,458.69,458.91,458.38,458.82,9859.0,452.2223,452.4392,451.9166,452.3504,9859.0
2023-07-25 12:00:00,458.87,458.87,457.85,457.85,32775.0,452.3997,452.3997,451.3941,451.3941,32775.0
2023-07-25 12:05:00,457.89,458.13,457.72,457.85,9083.0,451.4336,451.6702,451.266,451.3941,9083.0
2023-07-25 12:10:00,457.85,458.37,457.65,457.65,27468.0,451.3941,451.9068,451.1969,451.1969,27468.0
2023-07-25 12:15:00,457.73,458.6,457.73,458.26,5129.0,451.2758,452.1335,451.2758,451.7983,5129.0
2023-07-25 12:20:00,458.29,458.37,457.98,457.98,6883.0,451.8279,451.9068,451.5223,451.5223,6883.0
2023-07-25 12:25:00,458.1,458.23,457.69,458.11,4185.0,451.6406,451.7688,451.2364,451.6505,4185.0
2023-07-25 12:30:00,458.06,458.11,457.84,457.84,7598.0,451.6012,451.6505,451.3843,451.3843,7598.0
2023-07-25 12:35:00,457.79,457.89,457.6,457.89,8387.0,451.335,451.4336,451.1476,451.4336,8387.0
2023-07-25 12:40:00,457.88,458.12,457.72,458.12,2418.0,451.4237,451.6603,451.266,451.6603,2418.0
2023-07-25 12:45:00,457.94,458.2,457.84,457.93,4300.0,451.4828,451.7392,451.3843,451.473,4300.0
2023-07-25 12:50:00,458.0,458.34,457.89,458.16,7023.0,451.542,451.8772,451.4336,451.6997,7023.0
2023-07-25 12:55:00,458.16,458.16,457.59,457.97,17432.0,451.6997,451.6997,451.1378,451.5124,17432.0
2023-07-25 13:00:00,458.0,458.02,457.4,457.4,3604.0,451.542,451.5617,450.9505,450.9505,3604.0
2023-07-25 13:05:00,457.35,457.39,456.95,457.37,8645.0,450.9012,450.9406,450.5068,450.9209,8645.0
2023-07-25 13:10:00,457.42,458.02,457.38,458.0,6334.0,450.9702,451.5617,450.9307,451.542,6334.0
2023-07-25 13:15:00,457.91,458.0,457.67,457.67,3532.0,451.4533,451.542,451.2167,451.2167,3532.0
2023-07-25 13:20:00,457.73,457.9,457.63,457.9,5166.0,451.2758,451.4434,451.1772,451.4434,5166.0
2023-07-25 13:25:00,457.88,458.07,457.78,458.07,1060.0,451.4237,451.611,451.3251,451.611,1060.0
2023-07-25 13:30:00,458.25,458.6,458.25,458.54,3130.0,451.7885,452.1335,451.7885,452.0744,3130.0
2023-07-25 13:35:00,458.61,458.61,458.42,458.55,6771.0,452.1434,452.1434,451.9561,452.0842,6771.0
2023-07-25 13:40:00,458.42,458.46,458.1,458.3,12091.0,451.9561,451.9955,451.6406,451.8378,12091.0
2023-07-25 13:45:00,458.3,458.3,457.99,458.12,7861.0,451.8378,451.8378,451.5321,451.6603,7861.0
2023-07-25 13:50:00,458.12,458.12,457.76,457.82,4169.0,451.6603,451.6603,451.3054,451.3645,4169.0
2023-07-25 13:55:00,457.74,457.86,457.54,457.72,12574.0,451.2857,451.404,451.0885,451.266,12574.0
2023-07-25 14:00:00,457.71,457.9,457.71,457.89,2978.0,451.2561,451.4434,451.2561,451.4336,2978.0
2023-07-25 14:05:00,457.95,458.15,457.95,457.99,3892.0,451.4927,451.6899,451.4927,451.5321,3892.0
2023-07-25 14:10:00,458.05,458.11,457.96,458.0,2732.0,451.5913,451.6505,451.5026,451.542,2732.0
2023-07-25 14:15:00,458.0,458.15,457.91,458.0,3610.0,451.542,451.6899,451.4533,451.542,3610.0
2023-07-25 14:20:00,458.0,458.17,457.9,458.1,4799.0,451.542,451.7096,451.4434,451.6406,4799.0
2023-07-25 14:25:00,457.99,458.17,457.9,458.0,6134.0,451.5321,451.7096,451.4434,451.542,6134.0
2023-07-25 14:30:00,458.04,458.31,457.95,458.09,8971.0,451.5814,451.8476,451.4927,451.6307,8971.0
2023-07-25 14:35:00,458.21,458.29,457.92,458.19,5616.0,451.749,451.8279,451.4631,451.7293,5616.0
2023-07-25 14:40:00,458.17,458.27,458.0,458.13,6181.0,451.7096,451.8082,451.542,451.6702,6181.0
2023-07-25 14:45:00,458.21,458.44,458.07,458.43,11350.0,451.749,451.9758,451.611,451.9659,11350.0
2023-07-25 14:50:00,458.42,458.42,458.0,458.01,7200.0,451.9561,451.9561,451.542,451.5519,7200.0
2023-07-25 14:55:00,457.92,458.05,457.8,457.82,8783.0,451.4631,451.5913,451.3448,451.3645,8783.0
2023-07-25 15:00:00,457.81,457.81,457.5,457.57,7045.0,451.3547,451.3547,451.0491,451.1181,7045.0
2023-07-25 15:05:00,457.6,457.97,457.59,457.77,4167.0,451.1476,451.5124,451.1378,451.3152,4167.0
2023-07-25 15:10:00,457.84,458.06,457.61,458.0,10885.0,451.3843,451.6012,451.1575,451.542,10885.0
2023-07-25 15:15:00,457.97,458.23,457.89,458.23,14899.0,451.5124,451.7688,451.4336,451.7688,14899.0
2023-07-25 15:20:00,458.13,458.17,457.93,458.04,5280.0,451.6702,451.7096,451.473,451.5814,5280.0
2023-07-25 15:25:00,458.05,458.08,457.84,457.95,6392.0,451.5913,451.6209,451.3843,451.4927,6392.0
2023-07-25 15:30:00,457.87,457.94,457.32,457.42,9277.0,451.4138,451.4828,450.8716,450.9702,9277.0
2023-07-25 15:35:00,457.37,457.47,457.21,457.31,9058.0,450.9209,451.0195,450.7631,450.8617,9058.0
2023-07-25 15:40:00,457.37,457.75,457.21,457.34,14914.0,450.9209,451.2955,450.7631,450.8913,14914.0
2023-07-25 15:45:00,457.38,457.89,457.23,457.23,34901.0,450.9307,451.4336,450.7829,450.7829,34901.0
2023-07-25 15:50:00,457.37,457.65,457.02,457.34,33887.0,450.9209,451.1969,450.5758,450.8913,33887.0
2023-07-25 15:55:00,457.29,458.05,457.24,457.48,52153.0,450.842,451.5913,450.7927,451.0293,52153.0
2023-07-26 09:30:00,455.0,455.0,448.38,449.98,95780.0,448.5843,448.5843,442.0576,443.6351,95780.0
2023-07-26 09:35:00,449.98,451.26,448.46,450.14,34214.0,443.6351,444.897,442.1365,443.7928,34214.0
2023-07-26 09:40:00,450.14,450.38,446.75,447.17,34596.0,443.7928,444.0294,440.4506,440.8647,34596.0
2023-07-26 09:45:00,447.12,447.95,446.56,447.74,28031.0,440.8154,441.6337,440.2633,441.4267,28031.0
2023-07-26 09:50:00,447.74,448.89,447.35,448.75,11872.0,441.4267,442.5605,441.0422,442.4224,11872.0
2023-07-26 09:55:00,448.69,449.14,447.95,448.92,27032.0,442.3633,442.8069,441.6337,442.59,27032.0
2023-07-26 10:00:00,448.62,449.26,447.42,448.75,47110.0,442.2943,442.9252,441.1112,442.4224,47110.0
2023-07-26 10:05:00,449.08,450.22,448.68,449.55,26501.0,442.7478,443.8717,442.3534,443.2112,26501.0
2023-07-26 10:10:00,449.19,450.26,448.94,450.25,12166.0,442.8562,443.9111,442.6098,443.9013,12166.0
2023-07-26 10:15:00,450.08,450.35,448.59,448.6,14024.0,443.7337,443.9999,442.2647,442.2745,14024.0
2023-07-26 10:20:00,448.85,448.93,447.51,447.73,24009.0,442.521,442.5999,441.1999,441.4168,24009.0
2023-07-26 10:25:00,447.68,449.79,447.68,449.75,13562.0,441.3675,443.4478,441.3675,443.4083,13562.0
2023-07-26 10:30:00,449.94,450.5,449.83,450.21,10140.0,443.5957,444.1478,443.4872,443.8618,10140.0
2023-07-26 10:35:00,450.26,450.5,449.97,450.41,10887.0,443.9111,444.1478,443.6252,444.059,10887.0
2023-07-26 10:40:00,450.54,450.73,450.13,450.17,8129.0,444.1872,444.3745,443.783,443.8224,8129.0
2023-07-26 10:45:00,450.16,451.08,449.94,451.08,17852.0,443.8126,444.7196,443.5957,444.7196,17852.0
2023-07-26 10:50:00,451.0,451.77,450.98,451.36,14348.0,444.6407,445.3998,444.621,444.9956,14348.0
2023-07-26 10:55:00,451.22,452.42,451.22,452.31,9699.0,444.8576,446.0407,444.8576,445.9322,9699.0
2023-07-26 11:00:00,452.29,453.21,451.76,451.76,13077.0,445.9125,446.8195,445.39,445.39,13077.0
2023-07-26 11:05:00,451.91,452.2,451.65,452.2,8114.0,445.5379,445.8238,445.2815,445.8238,8114.0
2023-07-26 11:10:00,452.14,452.65,452.02,452.02,4815.0,445.7646,446.2674,445.6463,445.6463,4815.0
2023-07-26 11:15:00,451.87,452.17,451.32,451.98,9684.0,445.4984,445.7942,444.9562,445.6069,9684.0
2023-07-26 11:20:00,451.77,451.8,451.24,451.26,5888.0,445.3998,445.4294,444.8773,444.897,5888.0
2023-07-26 11:25:00,451.27,452.03,451.11,451.77,7297.0,444.9069,445.6562,444.7492,445.3998,7297.0
2023-07-26 11:30:00,451.64,452.04,451.42,451.91,6139.0,445.2717,445.666,445.0548,445.5379,6139.0
2023-07-26 11:35:00,451.83,452.1,451.51,451.72,4500.0,445.459,445.7252,445.1435,445.3506,4500.0
2023-07-26 11:40:00,451.75,452.47,451.44,451.44,8496.0,445.3801,446.09,445.0745,445.0745,8496.0
2023-07-26 11:45:00,451.22,451.43,450.95,451.09,4300.0,444.8576,445.0646,444.5914,444.7294,4300.0
2023-07-26 11:50:00,451.02,451.3,450.91,451.01,4531.0,444.6604,444.9365,444.552,444.6506,4531.0
2023-07-26 11:55:00,451.01,451.45,450.69,451.3,4854.0,444.6506,445.0844,444.3351,444.9365,4854.0
2023-07-26 12:00:00,451.27,451.9,451.23,451.71,4538.0,444.9069,445.528,444.8675,445.3407,4538.0
2023-07-26 12:05:00,451.53,452.35,451.53,451.94,8248.0,445.1632,445.9717,445.1632,445.5675,8248.0
2023-07-26 12:10:00,451.96,452.29,451.96,452.25,10030.0,445.5872,445.9125,445.5872,445.8731,10030.0
2023-07-26 12:15:00,452.09,452.21,451.77,451.77,5700.0,445.7153,445.8336,445.3998,445.3998,5700.0
2023-07-26 12:20:00,451.86,451.9,451.62,451.8,1909.0,445.4886,445.528,445.252,445.4294,1909.0
2023-07-26 12:25:00,451.55,451.71,451.24,451.54,7546.0,445.183,445.3407,444.8773,445.1731,7546.0
2023-07-26 12:30:00,451.51,452.27,451.51,452.19,11663.0,445.1435,445.8928,445.1435,445.8139,11663.0
2023-07-26 12:35:00,452.1,452.12,451.62,451.62,5076.0,445.7252,445.7449,445.252,445.252,5076.0
2023-07-26 12:40:00,451.58,451.87,451.52,451.7,16143.0,445.2125,445.4984,445.1534,445.3308,16143.0
2023-07-26 12:45:00,451.79,452.05,451.54,451.6,3174.0,445.4196,445.6759,445.1731,445.2322,3174.0
2023-07-26 12:50:00,451.61,451.74,451.51,451.52,1116.0,445.2421,445.3703,445.1435,445.1534,1116.0
2023-07-26 12:55:00,451.52,451.73,451.49,451.73,1500.0,445.1534,445.3604,445.1238,445.3604,1500.0
2023-07-26 13:00:00,451.69,451.71,451.25,451.25,2515.0,445.321,445.3407,444.8872,444.8872,2515.0
2023-07-26 13:05:00,451.28,451.3,451.14,451.14,1801.0,444.9168,444.9365,444.7787,444.7787,1801.0
2023-07-26 13:10:00,451.11,451.35,450.72,450.79,3984.0,444.7492,444.9858,444.3647,444.4337,3984.0
2023-07-26 13:15:00,450.88,451.05,450.54,450.85,4284.0,444.5224,444.69,444.1872,444.4928,4284.0
2023-07-26 13:20:00,450.74,450.88,450.53,450.55,5123.0,444.3844,444.5224,444.1773,444.1971,5123.0
2023-07-26 13:25:00,450.51,450.56,450.22,450.47,2626.0,444.1576,444.2069,443.8717,444.1182,2626.0
2023-07-26 13:30:00,450.71,450.88,450.59,450.7,2309.0,444.3548,444.5224,444.2365,444.3449,2309.0
2023-07-26 13:35:00,450.69,450.72,450.59,450.6,1835.0,444.3351,444.3647,444.2365,444.2463,1835.0
2023-07-26 13:40:00,450.6,450.8,450.6,450.8,2229.0,444.2463,444.4435,444.2463,444.4435,2229.0
2023-07-26 13:45:00,450.8,451.52,450.79,451.3,4823.0,444.4435,445.1534,444.4337,444.9365,4823.0
2023-07-26 13:50:00,451.52,451.8,451.31,451.65,2792.0,445.1534,445.4294,444.9463,445.2815,2792.0
2023-07-26 13:55:00,451.76,451.89,451.67,451.67,5437.0,445.39,445.5182,445.3013,445.3013,5437.0
2023-07-26 14:00:00,451.66,452.03,451.48,451.78,8319.0,445.2914,445.6562,445.1139,445.4097,8319.0
2023-07-26 14:05:00,451.91,452.22,451.85,452.13,2438.0,445.5379,445.8435,445.4787,445.7548,2438.0
2023-07-26 14:10:00,452.06,452.23,451.76,451.99,13667.0,445.6858,445.8534,445.39,445.6167,13667.0
2023-07-26 14:15:00,451.91,452.48,451.59,452.48,4581.0,445.5379,446.0998,445.2224,446.0998,4581.0
2023-07-26 14:20:00,452.4,452.8,452.39,452.8,3390.0,446.021,446.4153,446.0111,446.4153,3390.0
2023-07-26 14:25:00,452.43,452.61,451.66,451.94,13402.0,446.0505,446.228,445.2914,445.5675,13402.0
2023-07-26 14:30:00,451.86,452.06,451.75,452.01,6429.0,445.4886,445.6858,445.3801,445.6365,6429.0
2023-07-26 14:35:00,452.0,452.8,452.0,452.75,5743.0,445.6266,446.4153,445.6266,446.366,5743.0
2023-07-26 14:40:00,453.0,453.82,452.67,453.64,10981.0,446.6125,447.4209,446.2872,447.2435,10981.0
2023-07-26 14:45:00,453.56,453.86,453.38,453.64,9293.0,447.1646,447.4604,446.9871,447.2435,9293.0
2023-07-26 14:50:00,453.57,453.99,453.45,453.75,14140.0,447.1745,447.5885,447.0562,447.3519,14140.0
2023-07-26 14:55:00,453.72,454.46,453.66,454.28,13060.0,447.3224,448.0519,447.2632,447.8745,13060.0
2023-07-26 15:00:00,454.02,454.02,453.0,453.71,10065.0,447.6181,447.6181,446.6125,447.3125,10065.0
2023-07-26 15:05:00,453.47,453.47,451.92,452.26,12570.0,447.0759,447.0759,445.5477,445.8829,12570.0
2023-07-26 15:10:00,452.13,452.9,452.13,452.27,10823.0,445.7548,446.5139,445.7548,445.8928,10823.0
2023-07-26 15:15:00,452.48,452.83,452.04,452.29,7958.0,446.0998,446.4449,445.666,445.9125,7958.0
2023-07-26 15:20:00,452.29,452.62,452.15,452.21,4448.0,445.9125,446.2379,445.7745,445.8336,4448.0
2023-07-26 15:25:00,452.32,452.37,451.87,452.25,11497.0,445.9421,445.9914,445.4984,445.8731,11497.0
2023-07-26 15:30:00,452.25,452.41,452.05,452.18,12150.0,445.8731,446.0308,445.6759,445.8041,12150.0
2023-07-26 15:35:00,452.19,452.42,452.12,452.22,5651.0,445.8139,446.0407,445.7449,445.8435,5651.0
2023-07-26 15:40:00,452.29,452.65,452.19,452.65,10236.0,445.9125,446.2674,445.8139,446.2674,10236.0
2023-07-26 15:45:00,452.65,452.89,452.19,452.45,12959.0,446.2674,446.5041,445.8139,446.0703,12959.0
2023-07-26 15:50:00,452.35,453.07,451.96,453.07,22828.0,445.9717,446.6815,445.5872,446.6815,22828.0
2023-07-26 15:55:00,453.13,453.78,452.86,453.67,74858.0,446.7407,447.3815,446.4745,447.2731,74858.0
2023-07-27 09:30:00,453.32,454.02,453.02,453.16,30044.0,446.928,447.6181,446.6322,446.7702,30044.0
2023-07-27 09:35:00,453.4,456.22,453.35,455.36,20249.0,447.0069,449.7871,446.9576,448.9392,20249.0
2023-07-27 09:40:00,455.34,456.7,454.71,456.2,30397.0,448.9195,450.2603,448.2984,449.7674,30397.0
2023-07-27 09:45:00,456.11,457.27,455.93,456.06,23611.0,449.6787,450.8223,449.5012,449.6294,23611.0
2023-07-27 09:50:00,456.31,456.62,455.7,456.45,54366.0,449.8758,450.1815,449.2744,450.0139,54366.0
2023-07-27 09:55:00,456.46,456.46,454.31,454.82,10860.0,450.0237,450.0237,447.904,448.4068,10860.0
2023-07-27 10:00:00,454.54,454.95,453.81,454.39,7520.0,448.1308,448.535,447.4111,447.9829,7520.0
2023-07-27 10:05:00,454.32,455.1,453.51,453.52,9027.0,447.9139,448.6829,447.1153,447.1252,9027.0
2023-07-27 10:10:00,453.84,453.84,452.96,452.96,14726.0,447.4407,447.4407,446.5731,446.5731,14726.0
2023-07-27 10:15:00,452.93,453.29,452.25,453.27,14125.0,446.5435,446.8984,445.8731,446.8787,14125.0
2023-07-27 10:20:00,453.47,453.76,453.14,453.75,8235.0,447.0759,447.3618,446.7505,447.3519,8235.0
2023-07-27 10:25:00,453.68,454.02,453.22,453.47,7940.0,447.2829,447.6181,446.8294,447.0759,7940.0
2023-07-27 10:30:00,453.36,453.46,452.96,453.1,7306.0,446.9674,447.066,446.5731,446.7111,7306.0
2023-07-27 10:35:00,453.21,453.72,452.83,453.42,6043.0,446.8195,447.3224,446.4449,447.0266,6043.0
2023-07-27 10:40:00,453.62,454.05,453.61,453.99,2529.0,447.2238,447.6477,447.2139,447.5885,2529.0
2023-07-27 10:45:00,454.19,454.93,454.19,454.62,14263.0,447.7857,448.5153,447.7857,448.2097,14263.0
2023-07-27 10:50:00,454.62,454.75,454.06,454.3,9733.0,448.2097,448.3378,447.6576,447.8942,9733.0
2023-07-27 10:55:00,454.11,454.84,454.11,454.69,4136.0,447.7069,448.4266,447.7069,448.2787,4136.0
2023-07-27 11:00:00,454.74,454.74,454.24,454.42,12711.0,448.328,448.328,447.835,448.0125,12711.0
2023-07-27 11:05:00,454.34,454.84,453.7,454.83,13152.0,447.9336,448.4266,447.3026,448.4167,13152.0
2023-07-27 11:10:00,454.84,455.69,454.49,455.5,10898.0,448.4266,449.2646,448.0815,449.0773,10898.0
2023-07-27 11:15:00,455.45,455.45,454.99,455.21,9965.0,449.028,449.028,448.5744,448.7913,9965.0
2023-07-27 11:20:00,455.2,455.75,455.17,455.49,5355.0,448.7815,449.3237,448.7519,449.0674,5355.0
2023-07-27 11:25:00,455.48,455.52,455.11,455.52,11731.0,449.0575,449.097,448.6928,449.097,11731.0
2023-07-27 11:30:00,455.43,455.92,455.3,455.3,5457.0,449.0082,449.4913,448.8801,448.8801,5457.0
2023-07-27 11:35:00,455.37,455.77,455.33,455.39,4154.0,448.9491,449.3434,448.9097,448.9688,4154.0
2023-07-27 11:40:00,455.52,455.52,454.94,454.95,10331.0,449.097,449.097,448.5252,448.535,10331.0
2023-07-27 11:45:00,455.07,455.51,454.99,455.15,6077.0,448.6533,449.0871,448.5744,448.7322,6077.0
2023-07-27 11:50:00,455.02,455.37,454.81,454.89,4562.0,448.604,448.9491,448.397,448.4759,4562.0
2023-07-27 11:55:00,454.89,456.08,454.89,455.88,10642.0,448.4759,449.6491,448.4759,449.4519,10642.0
2023-07-27 12:00:00,455.88,456.64,455.8,456.39,7813.0,449.4519,450.2012,449.373,449.9547,7813.0
2023-07-27 12:05:00,456.15,456.91,456.14,456.61,3300.0,449.7181,450.4674,449.7082,450.1716,3300.0
2023-07-27 12:10:00,456.66,457.22,456.66,457.06,7546.0,450.2209,450.773,450.2209,450.6153,7546.0
2023-07-27 12:15:00,457.19,457.57,457.19,457.5,10553.0,450.7434,451.1181,450.7434,451.0491,10553.0
2023-07-27 12:20:00,457.55,458.26,457.46,458.15,10766.0,451.0983,451.7983,451.0096,451.6899,10766.0
2023-07-27 12:25:00,458.14,458.26,457.51,457.63,11102.0,451.68,451.7983,451.0589,451.1772,11102.0
2023-07-27 12:30:00,457.66,458.22,457.51,457.69,5287.0,451.2068,451.7589,451.0589,451.2364,5287.0
2023-07-27 12:35:00,457.68,458.0,457.46,457.72,5068.0,451.2265,451.542,451.0096,451.266,5068.0
2023-07-27 12:40:00,457.69,457.85,457.44,457.45,2958.0,451.2364,451.3941,450.9899,450.9998,2958.0
2023-07-27 12:45:00,457.31,457.58,457.23,457.56,4077.0,450.8617,451.1279,450.7829,451.1082,4077.0
2023-07-27 12:50:00,457.57,457.7,457.4,457.7,5581.0,451.1181,451.2462,450.9505,451.2462,5581.0
2023-07-27 12:55:00,457.7,458.16,457.6,458.0,6784.0,451.2462,451.6997,451.1476,451.542,6784.0
2023-07-27 13:00:00,458.09,458.25,457.85,458.14,9239.0,451.6307,451.7885,451.3941,451.68,9239.0
2023-07-27 13:05:00,458.11,458.19,457.71,457.9,11525.0,451.6505,451.7293,451.2561,451.4434,11525.0
2023-07-27 13:10:00,457.83,458.37,457.81,458.36,15132.0,451.3744,451.9068,451.3547,451.8969,15132.0
2023-07-27 13:15:00,458.36,458.39,458.0,458.24,5468.0,451.8969,451.9265,451.542,451.7786,5468.0
2023-07-27 13:20:00,458.17,458.59,458.05,458.55,5122.0,451.7096,452.1237,451.5913,452.0842,5122.0
2023-07-27 13:25:00,458.6,458.68,458.11,458.2,11376.0,452.1335,452.2124,451.6505,451.7392,11376.0
2023-07-27 13:30:00,458.31,458.49,457.72,457.72,6036.0,451.8476,452.0251,451.266,451.266,6036.0
2023-07-27 13:35:00,457.72,457.73,457.3,457.57,4853.0,451.266,451.2758,450.8519,451.1181,4853.0
2023-07-27 13:40:00,457.57,457.9,457.15,457.22,4769.0,451.1181,451.4434,450.704,450.773,4769.0
2023-07-27 13:45:00,457.25,457.4,456.41,456.41,6350.0,450.8026,450.9505,449.9744,449.9744,6350.0
2023-07-27 13:50:00,456.43,457.12,456.25,456.86,5870.0,449.9941,450.6744,449.8167,450.4181,5870.0
2023-07-27 13:55:00,456.95,457.07,456.23,456.23,3098.0,450.5068,450.6251,449.797,449.797,3098.0
2023-07-27 14:00:00,456.3,457.15,456.24,457.11,4160.0,449.866,450.704,449.8068,450.6646,4160.0
2023-07-27 14:05:00,456.97,457.3,456.95,456.95,2938.0,450.5265,450.8519,450.5068,450.5068,2938.0
2023-07-27 14:10:00,457.08,457.08,456.63,456.93,5514.0,450.635,450.635,450.1913,450.4871,5514.0
2023-07-27 14:15:00,456.93,457.13,456.63,457.13,3424.0,450.4871,450.6843,450.1913,450.6843,3424.0
2023-07-27 14:20:00,457.16,457.25,456.89,457.25,3492.0,450.7138,450.8026,450.4477,450.8026,3492.0
2023-07-27 14:25:00,457.14,457.39,456.65,457.39,4853.0,450.6941,450.9406,450.211,450.9406,4853.0
2023-07-27 14:30:00,457.23,457.5,456.76,456.79,10032.0,450.7829,451.0491,450.3195,450.3491,10032.0
2023-07-27 14:35:00,456.83,456.84,456.31,456.31,4686.0,450.3885,450.3984,449.8758,449.8758,4686.0
2023-07-27 14:40:00,456.47,456.64,456.2,456.21,15979.0,450.0336,450.2012,449.7674,449.7772,15979.0
2023-07-27 14:45:00,456.2,456.34,456.05,456.23,5257.0,449.7674,449.9054,449.6195,449.797,5257.0
2023-07-27 14:50:00,456.2,456.51,456.07,456.46,4449.0,449.7674,450.073,449.6392,450.0237,4449.0
2023-07-27 14:55:00,456.29,456.33,455.72,455.81,8495.0,449.8561,449.8956,449.2942,449.3829,8495.0
2023-07-27 15:00:00,455.74,455.79,455.49,455.68,8575.0,449.3139,449.3632,449.0674,449.2547,8575.0
2023-07-27 15:05:00,455.73,456.05,455.35,455.99,7323.0,449.304,449.6195,448.9294,449.5603,7323.0
2023-07-27 15:10:00,455.92,456.3,455.85,456.25,9490.0,449.4913,449.866,449.4223,449.8167,9490.0
2023-07-27 15:15:00,456.03,456.21,455.52,455.53,5203.0,449.5998,449.7772,449.097,449.1068,5203.0
2023-07-27 15:20:00,455.49,455.7,455.29,455.4,8078.0,449.0674,449.2744,448.8702,448.9787,8078.0
2023-07-27 15:25:00,455.5,455.58,454.97,455.13,10312.0,449.0773,449.1561,448.5547,448.7125,10312.0
2023-07-27 15:30:00,455.16,455.95,455.16,455.57,6370.0,448.742,449.5209,448.742,449.1463,6370.0
2023-07-27 15:35:00,455.52,455.86,455.23,455.23,17757.0,449.097,449.4322,448.8111,448.8111,17757.0
2023-07-27 15:40:00,455.27,455.66,454.9,454.99,24965.0,448.8505,449.235,448.4857,448.5744,24965.0
2023-07-27 15:45:00,454.92,455.16,454.21,454.27,23197.0,448.5054,448.742,447.8054,447.8646,23197.0
2023-07-27 15:50:00,454.25,455.18,454.24,454.7,50360.0,447.8449,448.7618,447.835,448.2885,50360.0
2023-07-27 15:55:00,454.75,455.33,454.61,454.78,75527.0,448.3378,448.9097,448.1998,448.3674,75527.0
2023-07-28 09:30:00,455.13,456.02,454.57,455.46,29264.0,448.7125,449.5899,448.1604,449.0378,29264.0
2023-07-28 09:35:00,455.47,456.08,453.6,453.94,15323.0,449.0477,449.6491,447.204,447.5393,15323.0
2023-07-28 09:40:00,454.13,454.48,453.35,454.23,13489.0,447.7266,448.0716,446.9576,447.8252,13489.0
2023-07-28 09:45:00,454.5,454.85,453.71,454.57,7059.0,448.0914,448.4364,447.3125,448.1604,7059.0
2023-07-28 09:50:00,454.75,454.75,452.78,453.03,15265.0,448.3378,448.3378,446.3956,446.6421,15265.0
2023-07-28 09:55:00,453.13,453.24,452.08,452.41,9539.0,446.7407,446.8491,445.7055,446.0308,9539.0
2023-07-28 10:00:00,452.56,452.98,451.78,452.97,13962.0,446.1787,446.5928,445.4097,446.5829,13962.0
2023-07-28 10:05:00,452.99,454.43,452.99,454.35,13886.0,446.6026,448.0223,446.6026,447.9435,13886.0
2023-07-28 10:10:00,454.36,454.36,453.35,453.87,8150.0,447.9533,447.9533,446.9576,447.4702,8150.0
2023-07-28 10:15:00,453.7,454.15,453.43,453.84,20671.0,447.3026,447.7463,447.0364,447.4407,20671.0
2023-07-28 10:20:00,453.65,455.02,453.56,455.02,10071.0,447.2533,448.604,447.1646,448.604,10071.0
2023-07-28 10:25:00,454.79,455.31,454.44,455.31,7311.0,448.3773,448.8899,448.0322,448.8899,7311.0
2023-07-28 10:30:00,455.48,455.88,455.2,455.33,5564.0,449.0575,449.4519,448.7815,448.9097,5564.0
2023-07-28 10:35:00,455.22,455.24,454.39,454.39,4967.0,448.8012,448.8209,447.9829,447.9829,4967.0
2023-07-28 10:40:00,454.58,455.35,454.49,454.83,4988.0,448.1702,448.9294,448.0815,448.4167,4988.0
2023-07-28 10:45:00,454.79,454.95,454.5,454.75,4409.0,448.3773,448.535,448.0914,448.3378,4409.0
2023-07-28 10:50:00,454.65,455.3,454.64,455.03,5583.0,448.2392,448.8801,448.2294,448.6139,5583.0
2023-07-28 10:55:00,455.04,456.0,455.04,456.0,5823.0,448.6237,449.5702,448.6237,449.5702,5823.0
2023-07-28 11:00:00,456.22,456.42,455.66,456.14,9782.0,449.7871,449.9843,449.235,449.7082,9782.0
2023-07-28 11:05:00,456.23,456.6,455.9,456.23,8897.0,449.797,450.1617,449.4716,449.797,8897.0
2023-07-28 11:10:00,456.0,456.64,455.94,456.57,11253.0,449.5702,450.2012,449.5111,450.1322,11253.0
2023-07-28 11:15:00,456.41,456.81,456.2,456.81,10849.0,449.9744,450.3688,449.7674,450.3688,10849.0
2023-07-28 11:20:00,456.8,456.82,456.34,456.37,4783.0,450.3589,450.3786,449.9054,449.935,4783.0
2023-07-28 11:25:00,456.37,456.67,456.25,456.47,4691.0,449.935,450.2308,449.8167,450.0336,4691.0
2023-07-28 11:30:00,456.5,456.52,456.16,456.19,2791.0,450.0632,450.0829,449.7279,449.7575,2791.0
2023-07-28 11:35:00,456.13,456.18,455.79,456.18,6437.0,449.6984,449.7477,449.3632,449.7477,6437.0
2023-07-28 11:40:00,456.16,456.9,455.99,456.64,4928.0,449.7279,450.4575,449.5603,450.2012,4928.0
2023-07-28 11:45:00,456.61,456.71,456.26,456.56,3640.0,450.1716,450.2702,449.8265,450.1223,3640.0
2023-07-28 11:50:00,456.52,457.34,456.35,457.23,8564.0,450.0829,450.8913,449.9153,450.7829,8564.0
2023-07-28 11:55:00,457.23,457.85,457.23,457.74,11080.0,450.7829,451.3941,450.7829,451.2857,11080.0
2023-07-28 12:00:00,457.94,457.94,457.04,457.3,6709.0,451.4828,451.4828,450.5955,450.8519,6709.0
2023-07-28 12:05:00,457.32,457.37,456.21,456.49,10024.0,450.8716,450.9209,449.7772,450.0533,10024.0
2023-07-28 12:10:00,456.32,456.52,456.03,456.13,4199.0,449.8857,450.0829,449.5998,449.6984,4199.0
2023-07-28 12:15:00,456.13,456.13,455.68,455.87,4499.0,449.6984,449.6984,449.2547,449.442,4499.0
2023-07-28 12:20:00,455.82,456.15,455.7,455.78,8634.0,449.3927,449.7181,449.2744,449.3533,8634.0
2023-07-28 12:25:00,455.83,456.51,455.8,456.28,8284.0,449.4026,450.073,449.373,449.8463,8284.0
2023-07-28 12:30:00,456.23,456.38,456.15,456.37,1842.0,449.797,449.9448,449.7181,449.935,1842.0
2023-07-28 12:35:00,456.37,456.96,456.35,456.68,7426.0,449.935,450.5167,449.9153,450.2406,7426.0
2023-07-28 12:40:00,456.64,456.72,456.0,456.32,9609.0,450.2012,450.2801,449.5702,449.8857,9609.0
2023-07-28 12:45:00,456.34,456.42,456.07,456.38,3779.0,449.9054,449.9843,449.6392,449.9448,3779.0
2023-07-28 12:50:00,456.31,456.66,456.28,456.52,3601.0,449.8758,450.2209,449.8463,450.0829,3601.0
2023-07-28 12:55:00,456.58,456.58,456.26,456.54,7127.0,450.142,450.142,449.8265,450.1026,7127.0
2023-07-28 13:00:00,456.45,456.6,456.25,456.44,1770.0,450.0139,450.1617,449.8167,450.004,1770.0
2023-07-28 13:05:00,456.52,456.71,456.43,456.55,4687.0,450.0829,450.2702,449.9941,450.1124,4687.0
2023-07-28 13:10:00,456.67,457.33,456.59,457.22,2664.0,450.2308,450.8815,450.1519,450.773,2664.0
2023-07-28 13:15:00,457.19,457.52,457.12,457.37,5194.0,450.7434,451.0688,450.6744,450.9209,5194.0
2023-07-28 13:20:00,457.34,457.45,456.96,457.21,2230.0,450.8913,450.9998,450.5167,450.7631,2230.0
2023-07-28 13:25:00,457.34,457.36,457.02,457.13,2369.0,450.8913,450.911,450.5758,450.6843,2369.0
2023-07-28 13:30:00,456.98,457.4,456.86,457.1,4901.0,450.5364,450.9505,450.4181,450.6547,4901.0
2023-07-28 13:35:00,457.2,457.36,457.09,457.31,2398.0,450.7533,450.911,450.6448,450.8617,2398.0
2023-07-28 13:40:00,457.38,457.39,456.72,456.98,4792.0,450.9307,450.9406,450.2801,450.5364,4792.0
2023-07-28 13:45:00,457.12,457.27,456.93,456.94,5550.0,450.6744,450.8223,450.4871,450.497,5550.0
2023-07-28 13:50:00,456.95,457.24,456.88,456.97,3036.0,450.5068,450.7927,450.4378,450.5265,3036.0
2023-07-28 13:55:00,457.09,457.25,456.84,457.01,5368.0,450.6448,450.8026,450.3984,450.566,5368.0
2023-07-28 14:00:00,457.03,457.39,456.84,457.3,5518.0,450.5857,450.9406,450.3984,450.8519,5518.0
2023-07-28 14:05:00,457.21,457.21,457.05,457.11,2120.0,450.7631,450.7631,450.6054,450.6646,2120.0
2023-07-28 14:10:00,457.17,457.3,457.1,457.24,2180.0,450.7237,450.8519,450.6547,450.7927,2180.0
2023-07-28 14:15:00,457.34,457.35,457.11,457.35,5990.0,450.8913,450.9012,450.6646,450.9012,5990.0
2023-07-28 14:20:00,457.36,457.75,457.36,457.6,3494.0,450.911,451.2955,450.911,451.1476,3494.0
2023-07-28 14:25:00,457.68,457.73,457.47,457.66,2973.0,451.2265,451.2758,451.0195,451.2068,2973.0
2023-07-28 14:30:00,457.65,457.79,457.54,457.79,3388.0,451.1969,451.335,451.0885,451.335,3388.0
2023-07-28 14:35:00,457.73,457.77,457.61,457.62,2147.0,451.2758,451.3152,451.1575,451.1674,2147.0
2023-07-28 14:40:00,457.78,458.19,457.36,458.12,12168.0,451.3251,451.7293,450.911,451.6603,12168.0
2023-07-28 14:45:00,458.22,458.59,458.22,458.52,4565.0,451.7589,452.1237,451.7589,452.0547,4565.0
2023-07-28 14:50:00,458.58,459.1,458.47,459.06,8069.0,452.1138,452.6265,452.0054,452.5871,8069.0
2023-07-28 14:55:00,459.03,459.1,458.47,458.68,6649.0,452.5575,452.6265,452.0054,452.2124,6649.0
2023-07-28 15:00:00,458.73,459.2,458.56,459.2,6123.0,452.2617,452.7251,452.0941,452.7251,6123.0
2023-07-28 15:05:00,459.13,459.3,459.04,459.05,3150.0,452.6561,452.8237,452.5673,452.5772,3150.0
2023-07-28 15:10:00,459.04,459.28,459.04,459.23,5587.0,452.5673,452.804,452.5673,452.7547,5587.0
2023-07-28 15:15:00,459.24,459.4,459.04,459.08,7725.0,452.7645,452.9223,452.5673,452.6068,7725.0
2023-07-28 15:20:00,459.11,459.28,458.94,459.22,6400.0,452.6364,452.804,452.4687,452.7448,6400.0
2023-07-28 15:25:00,459.21,459.48,459.05,459.05,8856.0,452.7349,453.0011,452.5772,452.5772,8856.0
2023-07-28 15:30:00,459.04,459.2,458.71,458.91,7408.0,452.5673,452.7251,452.242,452.4392,7408.0
2023-07-28 15:35:00,458.8,458.85,458.45,458.46,6650.0,452.3307,452.38,451.9857,451.9955,6650.0
2023-07-28 15:40:00,458.51,458.82,458.41,458.78,8203.0,452.0448,452.3504,451.9462,452.311,8203.0
2023-07-28 15:45:00,458.69,459.13,458.58,458.9,13759.0,452.2223,452.6561,452.1138,452.4293,13759.0
2023-07-28 15:50:00,458.83,459.57,458.69,459.47,17234.0,452.3603,453.0899,452.2223,452.9913,17234.0
2023-07-28 15:55:00,459.37,459.55,458.24,458.3,64275.0,452.8927,453.0701,451.7786,451.8378,64275.0
2023-07-31 09:30:00,459.02,459.02,453.24,454.63,51002.0,452.5476,452.5476,446.8491,448.2195,51002.0
2023-07-31 09:35:00,454.68,456.83,453.26,456.4,22731.0,448.2688,450.3885,446.8688,449.9646,22731.0
2023-07-31 09:40:00,456.29,456.29,454.74,455.43,13572.0,449.8561,449.8561,448.328,449.0082,13572.0
2023-07-31 09:45:00,455.18,455.98,454.98,455.42,10040.0,448.7618,449.5505,448.5646,448.9984,10040.0
2023-07-31 09:50:00,455.39,456.39,453.91,455.9,63095.0,448.9688,449.9547,447.5097,449.4716,63095.0
2023-07-31 09:55:00,455.75,455.76,453.91,454.67,18331.0,449.3237,449.3336,447.5097,448.259,18331.0
2023-07-31 10:00:00,454.44,455.23,454.06,454.12,6212.0,448.0322,448.8111,447.6576,447.7167,6212.0
2023-07-31 10:05:00,453.87,454.08,453.42,453.99,6863.0,447.4702,447.6773,447.0266,447.5885,6863.0
2023-07-31 10:10:00,453.87,454.47,453.58,454.24,14834.0,447.4702,448.0618,447.1843,447.835,14834.0
2023-07-31 10:15:00,454.24,454.24,452.81,453.08,14919.0,447.835,447.835,446.4252,446.6914,14919.0
2023-07-31 10:20:00,453.06,453.48,452.46,452.5,15191.0,446.6717,447.0857,446.0801,446.1196,15191.0
2023-07-31 10:25:00,452.48,453.12,452.21,453.07,14695.0,446.0998,446.7308,445.8336,446.6815,14695.0
2023-07-31 10:30:00,453.05,454.25,452.87,453.79,8696.0,446.6618,447.8449,446.4843,447.3914,8696.0
2023-07-31 10:35:00,453.79,454.18,452.92,453.49,9793.0,447.3914,447.7759,446.5336,447.0956,9793.0
2023-07-31 10:40:00,453.63,454.18,453.15,453.78,10045.0,447.2336,447.7759,446.7604,447.3815,10045.0
2023-07-31 10:45:00,453.74,453.79,453.14,453.71,3841.0,447.3421,447.3914,446.7505,447.3125,3841.0
2023-07-31 10:50:00,453.79,453.89,453.02,453.5,6355.0,447.3914,447.49,446.6322,447.1055,6355.0
2023-07-31 10:55:00,453.68,454.13,453.3,453.47,14705.0,447.2829,447.7266,446.9083,447.0759,14705.0
2023-07-31 11:00:00,453.44,453.61,452.81,453.11,8479.0,447.0463,447.2139,446.4252,446.721,8479.0
2023-07-31 11:05:00,453.35,453.41,452.14,452.6,18891.0,446.9576,447.0167,445.7646,446.2181,18891.0
2023-07-31 11:10:00,452.72,453.06,452.31,452.88,17527.0,446.3365,446.6717,445.9322,446.4942,17527.0
2023-07-31 11:15:00,452.79,452.93,451.79,452.04,8039.0,446.4055,446.5435,445.4196,445.666,8039.0
2023-07-31 11:20:00,451.93,452.04,451.21,451.56,11070.0,445.5576,445.666,444.8477,445.1928,11070.0
2023-07-31 11:25:00,451.56,451.58,450.82,451.2,16659.0,445.1928,445.2125,444.4632,444.8379,16659.0
2023-07-31 11:30:00,451.17,451.37,450.8,451.17,10992.0,444.8083,445.0055,444.4435,444.8083,10992.0
2023-07-31 11:35:00,451.26,451.92,451.26,451.77,7711.0,444.897,445.5477,444.897,445.3998,7711.0
2023-07-31 11:40:00,451.85,452.08,451.37,451.98,5667.0,445.4787,445.7055,445.0055,445.6069,5667.0
2023-07-31 11:45:00,451.98,451.98,451.22,451.3,6205.0,445.6069,445.6069,444.8576,444.9365,6205.0
2023-07-31 11:50:00,451.3,451.66,451.22,451.24,5945.0,444.9365,445.2914,444.8576,444.8773,5945.0
2023-07-31 11:55:00,451.32,451.32,450.96,451.12,6283.0,444.9562,444.9562,444.6013,444.759,6283.0
2023-07-31 12:00:00,451.07,451.46,451.01,451.4,8769.0,444.7097,445.0942,444.6506,445.0351,8769.0
2023-07-31 12:05:00,451.33,452.01,451.17,451.97,7189.0,444.9661,445.6365,444.8083,445.597,7189.0
2023-07-31 12:10:00,451.98,452.0,451.59,451.7,6625.0,445.6069,445.6266,445.2224,445.3308,6625.0
2023-07-31 12:15:00,451.71,452.19,451.59,452.15,4811.0,445.3407,445.8139,445.2224,445.7745,4811.0
2023-07-31 12:20:00,452.27,452.69,452.21,452.69,6295.0,445.8928,446.3069,445.8336,446.3069,6295.0
2023-07-31 12:25:00,452.69,452.86,452.09,452.68,7618.0,446.3069,446.4745,445.7153,446.297,7618.0
2023-07-31 12:30:00,452.76,452.94,452.35,452.5,5600.0,446.3759,446.5534,445.9717,446.1196,5600.0
2023-07-31 12:35:00,452.48,452.75,452.42,452.42,4598.0,446.0998,446.366,446.0407,446.0407,4598.0
2023-07-31 12:40:00,452.43,452.55,452.17,452.17,7766.0,446.0505,446.1689,445.7942,445.7942,7766.0
2023-07-31 12:45:00,452.23,452.3,451.82,452.19,3687.0,445.8534,445.9224,445.4491,445.8139,3687.0
2023-07-31 12:50:00,452.31,452.44,451.93,452.36,5331.0,445.9322,446.0604,445.5576,445.9815,5331.0
2023-07-31 12:55:00,452.36,452.49,452.29,452.41,3381.0,445.9815,446.1097,445.9125,446.0308,3381.0
2023-07-31 13:00:00,452.33,452.35,451.87,452.08,8550.0,445.952,445.9717,445.4984,445.7055,8550.0
2023-07-31 13:05:00,452.06,452.49,452.05,452.47,4233.0,445.6858,446.1097,445.6759,446.09,4233.0
2023-07-31 13:10:00,452.46,452.46,452.1,452.3,4502.0,446.0801,446.0801,445.7252,445.9224,4502.0
2023-07-31 13:15:00,452.3,452.42,451.79,451.93,18196.0,445.9224,446.0407,445.4196,445.5576,18196.0
2023-07-31 13:20:00,452.1,452.15,451.7,451.73,7999.0,445.7252,445.7745,445.3308,445.3604,7999.0
2023-07-31 13:25:00,451.73,452.17,451.69,452.04,2817.0,445.3604,445.7942,445.321,445.666,2817.0
2023-07-31 13:30:00,452.03,452.49,451.91,452.31,4100.0,445.6562,446.1097,445.5379,445.9322,4100.0
2023-07-31 13:35:00,452.41,452.51,452.27,452.29,11368.0,446.0308,446.1294,445.8928,445.9125,11368.0
2023-07-31 13:40:00,452.33,452.96,452.21,452.91,7228.0,445.952,446.5731,445.8336,446.5238,7228.0
2023-07-31 13:45:00,452.84,453.3,452.73,453.05,4763.0,446.4548,446.9083,446.3463,446.6618,4763.0
2023-07-31 13:50:00,452.82,453.2,452.42,452.61,7349.0,446.435,446.8097,446.0407,446.228,7349.0
2023-07-31 13:55:00,452.63,452.69,452.47,452.61,6318.0,446.2477,446.3069,446.09,446.228,6318.0
2023-07-31 14:00:00,452.58,452.71,452.41,452.45,6933.0,446.1984,446.3266,446.0308,446.0703,6933.0
2023-07-31 14:05:00,452.56,452.85,452.39,452.58,10782.0,446.1787,446.4646,446.0111,446.1984,10782.0
2023-07-31 14:10:00,452.42,452.95,452.18,452.89,10884.0,446.0407,446.5632,445.8041,446.5041,10884.0
2023-07-31 14:15:00,452.74,453.15,452.52,452.98,7575.0,446.3562,446.7604,446.1393,446.5928,7575.0
2023-07-31 14:20:00,453.1,453.62,453.09,453.61,9813.0,446.7111,447.2238,446.7012,447.2139,9813.0
2023-07-31 14:25:00,453.65,453.92,453.5,453.57,6105.0,447.2533,447.5195,447.1055,447.1745,6105.0
2023-07-31 14:30:00,453.56,454.14,453.55,454.03,9953.0,447.1646,447.7364,447.1548,447.628,9953.0
2023-07-31 14:35:00,454.02,454.04,453.54,453.79,5210.0,447.6181,447.6378,447.1449,447.3914,5210.0
2023-07-31 14:40:00,453.65,453.87,453.65,453.78,4436.0,447.2533,447.4702,447.2533,447.3815,4436.0
2023-07-31 14:45:00,453.84,454.01,453.71,453.82,9281.0,447.4407,447.6083,447.3125,447.4209,9281.0
2023-07-31 14:50:00,453.88,454.02,453.76,453.96,1877.0,447.4801,447.6181,447.3618,447.559,1877.0
2023-07-31 14:55:00,453.94,454.3,453.94,454.05,8248.0,447.5393,447.8942,447.5393,447.6477,8248.0
2023-07-31 15:00:00,453.99,454.3,453.96,454.02,5017.0,447.5885,447.8942,447.559,447.6181,5017.0
2023-07-31 15:05:00,454.03,454.05,453.77,453.79,6895.0,447.628,447.6477,447.3716,447.3914,6895.0
2023-07-31 15:10:00,453.77,453.8,453.11,453.21,10051.0,447.3716,447.4012,446.721,446.8195,10051.0
2023-07-31 15:15:00,453.11,453.25,453.0,453.22,10247.0,446.721,446.859,446.6125,446.8294,10247.0
2023-07-31 15:20:00,453.16,453.38,453.0,453.0,7365.0,446.7702,446.9871,446.6125,446.6125,7365.0
2023-07-31 15:25:00,453.0,453.36,452.85,453.18,14093.0,446.6125,446.9674,446.4646,446.79,14093.0
2023-07-31 15:30:00,453.18,453.6,452.92,453.47,11891.0,446.79,447.204,446.5336,447.0759,11891.0
2023-07-31 15:35:00,453.5,453.51,453.0,453.0,10919.0,447.1055,447.1153,446.6125,446.6125,10919.0
2023-07-31 15:40:00,453.02,453.51,452.95,453.39,17319.0,446.6322,447.1153,446.5632,446.997,17319.0
2023-07-31 15:45:00,453.38,453.53,453.09,453.39,21020.0,446.9871,447.135,446.7012,446.997,21020.0
2023-07-31 15:50:00,453.31,453.93,453.29,453.39,42483.0,446.9181,447.5294,446.8984,446.997,42483.0
2023-07-31 15:55:00,453.41,454.78,453.41,454.69,80986.0,447.0167,448.3674,447.0167,448.2787,80986.0
2023-08-01 09:30:00,455.35,456.87,454.61,456.4,41841.0,448.9294,450.4279,448.1998,449.9646,41841.0
2023-08-01 09:35:00,456.43,457.37,456.0,456.29,19413.0,449.9941,450.9209,449.5702,449.8561,19413.0
2023-08-01 09:40:00,456.27,456.8,454.91,456.27,7457.0,449.8364,450.3589,448.4956,449.8364,7457.0
2023-08-01 09:45:00,456.14,457.31,455.42,456.2,11147.0,449.7082,450.8617,448.9984,449.7674,11147.0
2023-08-01 09:50:00,455.89,456.12,453.69,453.69,8759.0,449.4618,449.6885,447.2928,447.2928,8759.0
2023-08-01 09:55:00,454.91,456.65,454.89,456.65,7119.0,448.4956,450.211,448.4759,450.211,7119.0
2023-08-01 10:00:00,456.54,456.55,455.44,455.58,14184.0,450.1026,450.1124,449.0181,449.1561,14184.0
2023-08-01 10:05:00,455.45,455.45,454.9,455.13,10407.0,449.028,449.028,448.4857,448.7125,10407.0
2023-08-01 10:10:00,455.2,455.32,454.3,454.34,14149.0,448.7815,448.8998,447.8942,447.9336,14149.0
2023-08-01 10:15:00,454.29,454.99,454.01,454.02,18324.0,447.8843,448.5744,447.6083,447.6181,18324.0
2023-08-01 10:20:00,454.13,454.68,454.12,454.3,15793.0,447.7266,448.2688,447.7167,447.8942,15793.0
2023-08-01 10:25:00,454.29,454.62,454.1,454.2,14184.0,447.8843,448.2097,447.697,447.7956,14184.0
2023-08-01 10:30:00,454.2,455.36,454.01,454.87,16944.0,447.7956,448.9392,447.6083,448.4561,16944.0
2023-08-01 10:35:00,454.9,455.74,454.59,455.22,8322.0,448.4857,449.3139,448.1801,448.8012,8322.0
2023-08-01 10:40:00,455.1,455.65,454.4,454.53,7808.0,448.6829,449.2251,447.9928,448.1209,7808.0
2023-08-01 10:45:00,454.46,454.89,454.4,454.42,2126.0,448.0519,448.4759,447.9928,448.0125,2126.0
2023-08-01 10:50:00,454.51,454.97,454.24,454.7,6084.0,448.1012,448.5547,447.835,448.2885,6084.0
2023-08-01 10:55:00,454.81,455.3,454.62,454.81,4071.0,448.397,448.8801,448.2097,448.397,4071.0
2023-08-01 11:00:00,454.81,455.03,454.51,454.75,5176.0,448.397,448.6139,448.1012,448.3378,5176.0
2023-08-01 11:05:00,454.47,454.47,453.83,453.83,6189.0,448.0618,448.0618,447.4308,447.4308,6189.0
2023-08-01 11:10:00,453.78,453.99,453.3,453.68,3914.0,447.3815,447.5885,446.9083,447.2829,3914.0
2023-08-01 11:15:00,453.62,453.95,453.2,453.47,5363.0,447.2238,447.5491,446.8097,447.0759,5363.0
2023-08-01 11:20:00,453.28,453.28,452.79,453.09,6928.0,446.8886,446.8886,446.4055,446.7012,6928.0
2023-08-01 11:25:00,453.09,453.28,452.79,453.21,3290.0,446.7012,446.8886,446.4055,446.8195,3290.0
2023-08-01 11:30:00,453.22,453.22,452.63,452.83,2395.0,446.8294,446.8294,446.2477,446.4449,2395.0
2023-08-01 11:35:00,452.69,452.7,452.33,452.54,2346.0,446.3069,446.3167,445.952,446.159,2346.0
2023-08-01 11:40:00,452.59,452.8,452.25,452.58,10085.0,446.2083,446.4153,445.8731,446.1984,10085.0
2023-08-01 11:45:00,452.5,453.19,452.5,453.19,8712.0,446.1196,446.7998,446.1196,446.7998,8712.0
2023-08-01 11:50:00,453.1,453.43,452.69,453.04,4467.0,446.7111,447.0364,446.3069,446.6519,4467.0
2023-08-01 11:55:00,452.86,452.86,452.35,452.56,3186.0,446.4745,446.4745,445.9717,446.1787,3186.0
2023-08-01 12:00:00,452.67,452.91,452.45,452.58,3822.0,446.2872,446.5238,446.0703,446.1984,3822.0
2023-08-01 12:05:00,452.71,453.0,452.5,452.59,6965.0,446.3266,446.6125,446.1196,446.2083,6965.0
2023-08-01 12:10:00,452.54,452.94,452.52,452.89,4606.0,446.159,446.5534,446.1393,446.5041,4606.0
2023-08-01 12:15:00,452.89,453.13,452.56,452.7,4724.0,446.5041,446.7407,446.1787,446.3167,4724.0
2023-08-01 12:20:00,452.7,452.76,452.35,452.38,4633.0,446.3167,446.3759,445.9717,446.0012,4633.0
2023-08-01 12:25:00,452.67,452.7,452.07,452.09,5991.0,446.2872,446.3167,445.6956,445.7153,5991.0
2023-08-01 12:30:00,452.14,452.14,451.75,451.82,4525.0,445.7646,445.7646,445.3801,445.4491,4525.0
2023-08-01 12:35:00,451.89,452.22,451.51,452.12,2680.0,445.5182,445.8435,445.1435,445.7449,2680.0
2023-08-01 12:40:00,452.09,452.1,451.93,451.94,999.0,445.7153,445.7252,445.5576,445.5675,999.0
2023-08-01 12:45:00,451.84,452.04,451.68,451.68,1857.0,445.4689,445.666,445.3111,445.3111,1857.0
2023-08-01 12:50:00,451.73,452.09,451.71,451.99,1781.0,445.3604,445.7153,445.3407,445.6167,1781.0
2023-08-01 12:55:00,452.1,452.29,452.01,452.1,2029.0,445.7252,445.9125,445.6365,445.7252,2029.0
2023-08-01 13:00:00,452.28,452.28,451.61,451.76,3033.0,445.9027,445.9027,445.2421,445.39,3033.0
2023-08-01 13:05:00,451.67,451.8,451.46,451.71,2142.0,445.3013,445.4294,445.0942,445.3407,2142.0
2023-08-01 13:10:00,451.81,452.11,451.81,452.03,3730.0,445.4393,445.7351,445.4393,445.6562,3730.0
2023-08-01 13:15:00,452.12,452.2,451.97,452.08,1435.0,445.7449,445.8238,445.597,445.7055,1435.0
2023-08-01 13:20:00,452.01,452.41,451.91,452.37,1907.0,445.6365,446.0308,445.5379,445.9914,1907.0
2023-08-01 13:25:00,452.15,452.3,452.01,452.15,4197.0,445.7745,445.9224,445.6365,445.7745,4197.0
2023-08-01 13:30:00,452.28,452.38,451.95,451.95,2556.0,445.9027,446.0012,445.5773,445.5773,2556.0
2023-08-01 13:35:00,452.0,452.07,451.67,451.82,5382.0,445.6266,445.6956,445.3013,445.4491,5382.0
2023-08-01 13:40:00,451.74,451.78,451.48,451.78,3053.0,445.3703,445.4097,445.1139,445.4097,3053.0
2023-08-01 13:45:00,451.74,451.97,451.5,451.56,3927.0,445.3703,445.597,445.1337,445.1928,3927.0
2023-08-01 13:50:00,451.51,451.91,451.45,451.82,5727.0,445.1435,445.5379,445.0844,445.4491,5727.0
2023-08-01 13:55:00,451.8,452.0,451.64,451.93,4914.0,445.4294,445.6266,445.2717,445.5576,4914.0
2023-08-01 14:00:00,451.9,452.26,451.81,452.26,1757.0,445.528,445.8829,445.4393,445.8829,1757.0
2023-08-01 14:05:00,452.16,452.36,452.08,452.16,3279.0,445.7844,445.9815,445.7055,445.7844,3279.0
2023-08-01 14:10:00,452.1,452.52,451.95,452.52,3763.0,445.7252,446.1393,445.5773,446.1393,3763.0
2023-08-01 14:15:00,452.4,453.0,452.36,453.0,3325.0,446.021,446.6125,445.9815,446.6125,3325.0
2023-08-01 14:20:00,452.82,452.92,452.59,452.73,1860.0,446.435,446.5336,446.2083,446.3463,1860.0
2023-08-01 14:25:00,452.69,452.99,452.47,452.49,5104.0,446.3069,446.6026,446.09,446.1097,5104.0
2023-08-01 14:30:00,452.72,452.83,452.5,452.83,3540.0,446.3365,446.4449,446.1196,446.4449,3540.0
2023-08-01 14:35:00,452.86,452.87,452.62,452.79,2779.0,446.4745,446.4843,446.2379,446.4055,2779.0
2023-08-01 14:40:00,452.79,452.93,452.4,452.73,8474.0,446.4055,446.5435,446.021,446.3463,8474.0
2023-08-01 14:45:00,452.79,453.18,452.58,452.92,4961.0,446.4055,446.79,446.1984,446.5336,4961.0
2023-08-01 14:50:00,452.91,452.98,452.52,452.71,9525.0,446.5238,446.5928,446.1393,446.3266,9525.0
2023-08-01 14:55:00,452.65,452.65,452.12,452.22,4971.0,446.2674,446.2674,445.7449,445.8435,4971.0
2023-08-01 15:00:00,452.21,452.22,451.82,452.08,6008.0,445.8336,445.8435,445.4491,445.7055,6008.0
2023-08-01 15:05:00,452.32,452.51,451.93,452.26,14858.0,445.9421,446.1294,445.5576,445.8829,14858.0
2023-08-01 15:10:00,452.2,453.1,452.2,452.54,9827.0,445.8238,446.7111,445.8238,446.159,9827.0
2023-08-01 15:15:00,452.54,452.69,452.34,452.48,2593.0,446.159,446.3069,445.9618,446.0998,2593.0
2023-08-01 15:20:00,452.55,452.61,452.07,452.49,6906.0,446.1689,446.228,445.6956,446.1097,6906.0
2023-08-01 15:25:00,452.43,452.63,452.15,452.63,10341.0,446.0505,446.2477,445.7745,446.2477,10341.0
2023-08-01 15:30:00,452.83,452.98,452.46,452.94,5045.0,446.4449,446.5928,446.0801,446.5534,5045.0
2023-08-01 15:35:00,452.9,453.07,452.51,453.04,23743.0,446.5139,446.6815,446.1294,446.6519,23743.0
2023-08-01 15:40:00,452.92,452.92,452.16,452.58,11797.0,446.5336,446.5336,445.7844,446.1984,11797.0
2023-08-01 15:45:00,452.54,452.85,452.47,452.84,7070.0,446.159,446.4646,446.09,446.4548,7070.0
2023-08-01 15:50:00,452.79,453.4,452.79,453.19,13505.0,446.4055,447.0069,446.4055,446.7998,13505.0
2023-08-01 15:55:00,453.19,453.39,452.77,453.04,55856.0,446.7998,446.997,446.3857,446.6519,55856.0
2023-08-02 09:30:00,455.23,456.77,454.32,454.34,41253.0,448.8111,450.3293,447.9139,447.9336,41253.0
2023-08-02 09:35:00,454.32,456.4,453.28,456.4,19286.0,447.9139,449.9646,446.8886,449.9646,19286.0
2023-08-02 09:40:00,456.33,457.0,455.23,455.38,17742.0,449.8956,450.5561,448.8111,448.9589,17742.0
2023-08-02 09:45:00,455.38,455.98,454.25,454.25,15069.0,448.9589,449.5505,447.8449,447.8449,15069.0
2023-08-02 09:50:00,454.32,455.1,454.01,455.05,6500.0,447.9139,448.6829,447.6083,448.6336,6500.0
2023-08-02 09:55:00,454.67,456.37,454.67,456.17,13306.0,448.259,449.935,448.259,449.7378,13306.0
2023-08-02 10:00:00,456.17,456.38,455.12,455.22,13379.0,449.7378,449.9448,448.7026,448.8012,13379.0
2023-08-02 10:05:00,455.12,456.36,454.94,456.03,4567.0,448.7026,449.9251,448.5252,449.5998,4567.0
2023-08-02 10:10:00,456.03,456.19,455.44,456.07,8627.0,449.5998,449.7575,449.0181,449.6392,8627.0
2023-08-02 10:15:00,456.26,456.52,455.85,456.2,8494.0,449.8265,450.0829,449.4223,449.7674,8494.0
2023-08-02 10:20:00,456.05,456.58,455.86,455.86,7846.0,449.6195,450.142,449.4322,449.4322,7846.0
2023-08-02 10:25:00,456.13,456.14,455.12,455.97,6653.0,449.6984,449.7082,448.7026,449.5406,6653.0
2023-08-02 10:30:00,455.77,455.83,454.93,455.24,4045.0,449.3434,449.4026,448.5153,448.8209,4045.0
2023-08-02 10:35:00,455.22,456.0,455.19,455.9,11289.0,448.8012,449.5702,448.7716,449.4716,11289.0
2023-08-02 10:40:00,456.04,456.33,455.87,456.2,8973.0,449.6096,449.8956,449.442,449.7674,8973.0
2023-08-02 10:45:00,455.99,456.51,455.39,456.07,20764.0,449.5603,450.073,448.9688,449.6392,20764.0
2023-08-02 10:50:00,456.3,457.31,455.96,456.88,21436.0,449.866,450.8617,449.5308,450.4378,21436.0
2023-08-02 10:55:00,457.01,458.52,456.84,458.4,32251.0,450.566,452.0547,450.3984,451.9364,32251.0
2023-08-02 11:00:00,458.4,459.32,458.25,459.08,25146.0,451.9364,452.8434,451.7885,452.6068,25146.0
2023-08-02 11:05:00,459.08,460.37,458.99,459.5,26032.0,452.6068,453.8786,452.518,453.0209,26032.0
2023-08-02 11:10:00,459.51,460.08,459.2,459.2,23630.0,453.0307,453.5927,452.7251,452.7251,23630.0
2023-08-02 11:15:00,459.16,459.74,458.65,459.15,25116.0,452.6856,453.2575,452.1828,452.6758,25116.0
2023-08-02 11:20:00,459.15,460.5,459.0,460.5,20146.0,452.6758,454.0068,452.5279,454.0068,20146.0
2023-08-02 11:25:00,460.34,461.37,460.34,460.52,21119.0,453.849,454.8645,453.849,454.0265,21119.0
2023-08-02 11:30:00,460.4,461.01,460.21,460.68,17018.0,453.9082,454.5096,453.7208,454.1842,17018.0
2023-08-02 11:35:00,460.71,461.64,460.71,461.01,18808.0,454.2138,455.1307,454.2138,454.5096,18808.0
2023-08-02 11:40:00,461.0,461.2,460.0,460.02,12528.0,454.4997,454.6969,453.5138,453.5335,12528.0
2023-08-02 11:45:00,460.12,460.93,460.11,460.85,12806.0,453.6321,454.4307,453.6223,454.3518,12806.0
2023-08-02 11:50:00,460.85,461.22,460.54,460.63,15611.0,454.3518,454.7166,454.0462,454.1349,15611.0
2023-08-02 11:55:00,460.63,460.63,459.79,459.98,14999.0,454.1349,454.1349,453.3068,453.4941,14999.0
2023-08-02 12:00:00,459.67,459.71,458.44,459.08,22302.0,453.1885,453.2279,451.9758,452.6068,22302.0
2023-08-02 12:05:00,459.25,460.21,459.25,460.06,5774.0,452.7744,453.7208,452.7744,453.573,5774.0
2023-08-02 12:10:00,460.16,460.21,459.29,459.46,15513.0,453.6715,453.7208,452.8138,452.9814,15513.0
2023-08-02 12:15:00,459.32,459.62,458.79,458.88,19942.0,452.8434,453.1392,452.3209,452.4096,19942.0
2023-08-02 12:20:00,458.79,459.0,458.34,458.34,7015.0,452.3209,452.5279,451.8772,451.8772,7015.0
2023-08-02 12:25:00,458.24,458.5,458.15,458.5,3104.0,451.7786,452.035,451.6899,452.035,3104.0
2023-08-02 12:30:00,458.5,459.1,458.4,458.63,3042.0,452.035,452.6265,451.9364,452.1631,3042.0
2023-08-02 12:35:00,458.73,458.99,458.62,458.68,7101.0,452.2617,452.518,452.1533,452.2124,7101.0
2023-08-02 12:40:00,458.52,458.54,456.87,457.56,44145.0,452.0547,452.0744,450.4279,451.1082,44145.0
2023-08-02 12:45:00,457.56,457.62,456.87,457.0,10325.0,451.1082,451.1674,450.4279,450.5561,10325.0
2023-08-02 12:50:00,456.82,457.28,456.82,457.02,3131.0,450.3786,450.8322,450.3786,450.5758,3131.0
2023-08-02 12:55:00,456.87,457.04,456.69,456.81,3190.0,450.4279,450.5955,450.2505,450.3688,3190.0
2023-08-02 13:00:00,456.65,456.78,456.3,456.52,6287.0,450.211,450.3392,449.866,450.0829,6287.0
2023-08-02 13:05:00,456.35,456.61,456.27,456.61,4546.0,449.9153,450.1716,449.8364,450.1716,4546.0
2023-08-02 13:10:00,456.68,457.0,456.18,456.18,4866.0,450.2406,450.5561,449.7477,449.7477,4866.0
2023-08-02 13:15:00,456.23,456.23,455.53,455.53,5193.0,449.797,449.797,449.1068,449.1068,5193.0
2023-08-02 13:20:00,455.7,455.7,454.89,454.91,8392.0,449.2744,449.2744,448.4759,448.4956,8392.0
2023-08-02 13:25:00,454.73,455.32,454.69,455.06,15294.0,448.3181,448.8998,448.2787,448.6435,15294.0
2023-08-02 13:30:00,455.06,455.7,455.05,455.16,13003.0,448.6435,449.2744,448.6336,448.742,13003.0
2023-08-02 13:35:00,455.01,455.32,454.87,455.32,5381.0,448.5942,448.8998,448.4561,448.8998,5381.0
2023-08-02 13:40:00,455.37,455.41,454.88,455.35,4498.0,448.9491,448.9885,448.466,448.9294,4498.0
2023-08-02 13:45:00,455.35,455.45,454.75,454.88,6039.0,448.9294,449.028,448.3378,448.466,6039.0
2023-08-02 13:50:00,454.88,455.1,454.24,454.24,13769.0,448.466,448.6829,447.835,447.835,13769.0
2023-08-02 13:55:00,454.18,454.46,453.96,454.1,5688.0,447.7759,448.0519,447.559,447.697,5688.0
2023-08-02 14:00:00,453.92,454.04,453.3,453.5,10373.0,447.5195,447.6378,446.9083,447.1055,10373.0
2023-08-02 14:05:00,453.7,453.7,452.68,452.88,13647.0,447.3026,447.3026,446.297,446.4942,13647.0
2023-08-02 14:10:00,452.87,452.87,452.01,452.39,18886.0,446.4843,446.4843,445.6365,446.0111,18886.0
2023-08-02 14:15:00,452.56,452.71,452.02,452.31,5772.0,446.1787,446.3266,445.6463,445.9322,5772.0
2023-08-02 14:20:00,452.24,452.48,451.94,452.2,8727.0,445.8632,446.0998,445.5675,445.8238,8727.0
2023-08-02 14:25:00,452.53,452.65,451.61,451.81,10809.0,446.1491,446.2674,445.2421,445.4393,10809.0
2023-08-02 14:30:00,451.75,452.25,451.55,452.06,8383.0,445.3801,445.8731,445.183,445.6858,8383.0
2023-08-02 14:35:00,452.06,452.64,451.32,452.64,7330.0,445.6858,446.2576,444.9562,446.2576,7330.0
2023-08-02 14:40:00,452.62,452.62,452.08,452.27,4153.0,446.2379,446.2379,445.7055,445.8928,4153.0
2023-08-02 14:45:00,452.26,452.69,452.18,452.69,3015.0,445.8829,446.3069,445.8041,446.3069,3015.0
2023-08-02 14:50:00,452.61,452.69,452.34,452.62,4700.0,446.228,446.3069,445.9618,446.2379,4700.0
2023-08-02 14:55:00,452.63,452.87,452.28,452.67,3686.0,446.2477,446.4843,445.9027,446.2872,3686.0
2023-08-02 15:00:00,452.47,453.04,452.47,452.74,6365.0,446.09,446.6519,446.09,446.3562,6365.0
2023-08-02 15:05:00,452.56,453.19,452.4,453.07,8981.0,446.1787,446.7998,446.021,446.6815,8981.0
2023-08-02 15:10:00,452.97,453.21,452.49,452.9,61916.0,446.5829,446.8195,446.1097,446.5139,61916.0
2023-08-02 15:15:00,453.0,453.39,452.57,453.16,39628.0,446.6125,446.997,446.1886,446.7702,39628.0
2023-08-02 15:20:00,453.25,453.5,452.84,453.2,23606.0,446.859,447.1055,446.4548,446.8097,23606.0
2023-08-02 15:25:00,453.2,453.2,452.1,452.21,6905.0,446.8097,446.8097,445.7252,445.8336,6905.0
2023-08-02 15:30:00,452.21,452.31,451.47,451.65,12965.0,445.8336,445.9322,445.1041,445.2815,12965.0
2023-08-02 15:35:00,451.5,452.83,451.5,452.83,12769.0,445.1337,446.4449,445.1337,446.4449,12769.0
2023-08-02 15:40:00,452.81,453.66,452.77,453.66,36491.0,446.4252,447.2632,446.3857,447.2632,36491.0
2023-08-02 15:45:00,453.5,454.85,453.44,454.41,31219.0,447.1055,448.4364,447.0463,448.0026,31219.0
2023-08-02 15:50:00,454.23,455.12,454.19,454.54,39727.0,447.8252,448.7026,447.7857,448.1308,39727.0
2023-08-02 15:55:00,454.47,454.94,454.19,454.19,94949.0,448.0618,448.5252,447.7857,447.7857,94949.0
2023-08-03 09:30:00,450.78,454.1,449.75,452.73,55975.0,444.4238,447.697,443.4083,446.3463,55975.0
2023-08-03 09:35:00,452.24,452.48,450.04,450.18,32784.0,445.8632,446.0998,443.6942,443.8323,32784.0
2023-08-03 09:40:00,450.4,452.72,449.62,452.72,42057.0,444.0492,446.3365,443.2802,446.3365,42057.0
2023-08-03 09:45:00,452.99,453.36,450.53,451.35,12755.0,446.6026,446.9674,444.1773,444.9858,12755.0
2023-08-03 09:50:00,451.18,453.01,450.96,453.0,21188.0,444.8182,446.6224,444.6013,446.6125,21188.0
2023-08-03 09:55:00,452.84,452.84,451.02,451.93,25218.0,446.4548,446.4548,444.6604,445.5576,25218.0
2023-08-03 10:00:00,452.15,452.44,451.47,452.03,18927.0,445.7745,446.0604,445.1041,445.6562,18927.0
2023-08-03 10:05:00,452.05,453.07,451.68,453.07,12877.0,445.6759,446.6815,445.3111,446.6815,12877.0
2023-08-03 10:10:00,452.94,453.62,452.35,453.02,15779.0,446.5534,447.2238,445.9717,446.6322,15779.0
2023-08-03 10:15:00,453.09,453.27,452.55,452.55,7890.0,446.7012,446.8787,446.1689,446.1689,7890.0
2023-08-03 10:20:00,452.7,452.7,452.03,452.2,12144.0,446.3167,446.3167,445.6562,445.8238,12144.0
2023-08-03 10:25:00,452.1,452.76,452.06,452.15,8623.0,445.7252,446.3759,445.6858,445.7745,8623.0
2023-08-03 10:30:00,452.25,452.46,451.84,451.96,9560.0,445.8731,446.0801,445.4689,445.5872,9560.0
2023-08-03 10:35:00,451.95,452.15,451.32,451.69,7318.0,445.5773,445.7745,444.9562,445.321,7318.0
2023-08-03 10:40:00,451.83,451.83,450.97,451.31,5544.0,445.459,445.459,444.6111,444.9463,5544.0
2023-08-03 10:45:00,451.31,451.32,450.61,450.71,8464.0,444.9463,444.9562,444.2562,444.3548,8464.0
2023-08-03 10:50:00,450.71,450.79,450.0,450.49,7612.0,444.3548,444.4337,443.6548,444.1379,7612.0
2023-08-03 10:55:00,450.42,451.28,450.42,450.85,4700.0,444.0689,444.9168,444.0689,444.4928,4700.0
2023-08-03 11:00:00,451.01,451.23,450.76,451.12,10592.0,444.6506,444.8675,444.4041,444.759,10592.0
2023-08-03 11:05:00,451.23,451.4,450.91,451.26,7096.0,444.8675,445.0351,444.552,444.897,7096.0
2023-08-03 11:10:00,451.0,451.17,450.59,451.01,8009.0,444.6407,444.8083,444.2365,444.6506,8009.0
2023-08-03 11:15:00,451.22,451.36,450.84,450.93,10486.0,444.8576,444.9956,444.483,444.5717,10486.0
2023-08-03 11:20:00,451.0,451.01,450.41,450.58,7029.0,444.6407,444.6506,444.059,444.2266,7029.0
2023-08-03 11:25:00,450.59,451.42,450.3,451.24,24765.0,444.2365,445.0548,443.9506,444.8773,24765.0
2023-08-03 11:30:00,451.25,451.56,451.18,451.27,7344.0,444.8872,445.1928,444.8182,444.9069,7344.0
2023-08-03 11:35:00,451.31,451.57,450.82,451.3,14609.0,444.9463,445.2027,444.4632,444.9365,14609.0
2023-08-03 11:40:00,451.29,451.51,450.97,451.14,4287.0,444.9266,445.1435,444.6111,444.7787,4287.0
2023-08-03 11:45:00,451.2,451.25,450.6,451.15,5305.0,444.8379,444.8872,444.2463,444.7886,5305.0
2023-08-03 11:50:00,451.21,451.32,450.74,450.79,6861.0,444.8477,444.9562,444.3844,444.4337,6861.0
2023-08-03 11:55:00,450.89,450.99,450.23,450.73,10227.0,444.5323,444.6308,443.8816,444.3745,10227.0
2023-08-03 12:00:00,450.64,450.64,449.82,449.91,10270.0,444.2858,444.2858,443.4773,443.5661,10270.0
2023-08-03 12:05:00,449.82,450.1,449.59,450.0,7234.0,443.4773,443.7534,443.2506,443.6548,7234.0
2023-08-03 12:10:00,449.94,450.0,449.41,449.65,8435.0,443.5957,443.6548,443.0731,443.3097,8435.0
2023-08-03 12:15:00,449.76,449.83,449.32,449.41,7091.0,443.4182,443.4872,442.9844,443.0731,7091.0
2023-08-03 12:20:00,449.44,449.82,449.4,449.69,4822.0,443.1027,443.4773,443.0633,443.3492,4822.0
2023-08-03 12:25:00,449.69,450.3,449.56,450.24,5998.0,443.3492,443.9506,443.221,443.8914,5998.0
2023-08-03 12:30:00,450.29,451.04,450.14,450.85,8323.0,443.9407,444.6801,443.7928,444.4928,8323.0
2023-08-03 12:35:00,450.95,451.44,450.88,451.21,8636.0,444.5914,445.0745,444.5224,444.8477,8636.0
2023-08-03 12:40:00,451.13,451.65,450.94,451.65,7587.0,444.7689,445.2815,444.5816,445.2815,7587.0
2023-08-03 12:45:00,451.75,452.05,451.58,451.9,7636.0,445.3801,445.6759,445.2125,445.528,7636.0
2023-08-03 12:50:00,451.9,451.93,450.94,451.17,7113.0,445.528,445.5576,444.5816,444.8083,7113.0
2023-08-03 12:55:00,451.4,451.42,450.93,451.15,10673.0,445.0351,445.0548,444.5717,444.7886,10673.0
2023-08-03 13:00:00,450.89,451.01,450.42,450.47,9547.0,444.5323,444.6506,444.0689,444.1182,9547.0
2023-08-03 13:05:00,450.56,451.01,450.55,450.73,8094.0,444.2069,444.6506,444.1971,444.3745,8094.0
2023-08-03 13:10:00,450.78,450.88,450.47,450.59,15167.0,444.4238,444.5224,444.1182,444.2365,15167.0
2023-08-03 13:15:00,450.69,450.95,450.47,450.47,8334.0,444.3351,444.5914,444.1182,444.1182,8334.0
2023-08-03 13:20:00,450.53,450.81,450.2,450.2,5501.0,444.1773,444.4534,443.852,443.852,5501.0
2023-08-03 13:25:00,450.27,450.71,450.27,450.7,4736.0,443.921,444.3548,443.921,444.3449,4736.0
2023-08-03 13:30:00,450.59,450.75,450.12,450.69,5290.0,444.2365,444.3942,443.7731,444.3351,5290.0
2023-08-03 13:35:00,450.68,450.76,450.24,450.27,6081.0,444.3252,444.4041,443.8914,443.921,6081.0
2023-08-03 13:40:00,450.13,450.39,449.83,449.84,9247.0,443.783,444.0393,443.4872,443.4971,9247.0
2023-08-03 13:45:00,449.87,449.87,449.25,449.25,8910.0,443.5266,443.5266,442.9154,442.9154,8910.0
2023-08-03 13:50:00,449.36,449.55,448.94,449.55,30557.0,443.0238,443.2112,442.6098,443.2112,30557.0
2023-08-03 13:55:00,449.55,449.69,449.34,449.48,7085.0,443.2112,443.3492,443.0041,443.1421,7085.0
2023-08-03 14:00:00,449.48,449.56,449.24,449.47,8909.0,443.1421,443.221,442.9055,443.1323,8909.0
2023-08-03 14:05:00,449.32,449.43,449.0,449.24,11981.0,442.9844,443.0928,442.6689,442.9055,11981.0
2023-08-03 14:10:00,449.16,449.24,448.77,448.93,11801.0,442.8267,442.9055,442.4422,442.5999,11801.0
2023-08-03 14:15:00,448.87,449.78,448.87,449.78,19529.0,442.5407,443.4379,442.5407,443.4379,19529.0
2023-08-03 14:20:00,449.94,450.5,449.79,450.44,4542.0,443.5957,444.1478,443.4478,444.0886,4542.0
2023-08-03 14:25:00,450.49,450.58,450.27,450.49,7351.0,444.1379,444.2266,443.921,444.1379,7351.0
2023-08-03 14:30:00,450.49,450.82,450.37,450.73,9575.0,444.1379,444.4632,444.0196,444.3745,9575.0
2023-08-03 14:35:00,450.73,451.03,450.58,450.74,11224.0,444.3745,444.6703,444.2266,444.3844,11224.0
2023-08-03 14:40:00,450.84,450.86,450.41,450.72,9241.0,444.483,444.5027,444.059,444.3647,9241.0
2023-08-03 14:45:00,450.58,451.07,450.58,450.98,6953.0,444.2266,444.7097,444.2266,444.621,6953.0
2023-08-03 14:50:00,450.91,451.16,450.88,450.91,8313.0,444.552,444.7985,444.5224,444.552,8313.0
2023-08-03 14:55:00,450.86,450.94,450.58,450.81,14068.0,444.5027,444.5816,444.2266,444.4534,14068.0
2023-08-03 15:00:00,450.78,450.79,450.2,450.2,6322.0,444.4238,444.4337,443.852,443.852,6322.0
2023-08-03 15:05:00,450.23,450.82,450.08,450.81,8841.0,443.8816,444.4632,443.7337,444.4534,8841.0
2023-08-03 15:10:00,450.75,450.8,450.29,450.72,10871.0,444.3942,444.4435,443.9407,444.3647,10871.0
2023-08-03 15:15:00,450.81,450.81,450.05,450.06,15157.0,444.4534,444.4534,443.7041,443.714,15157.0
2023-08-03 15:20:00,450.0,450.23,449.79,449.82,19819.0,443.6548,443.8816,443.4478,443.4773,19819.0
2023-08-03 15:25:00,449.94,449.97,449.52,449.67,6642.0,443.5957,443.6252,443.1816,443.3295,6642.0
2023-08-03 15:30:00,449.7,450.0,449.24,449.24,17198.0,443.359,443.6548,442.9055,442.9055,17198.0
2023-08-03 15:35:00,449.25,449.27,448.82,449.1,17623.0,442.9154,442.9351,442.4914,442.7675,17623.0
2023-08-03 15:40:00,449.11,449.25,448.94,448.98,23072.0,442.7774,442.9154,442.6098,442.6492,23072.0
2023-08-03 15:45:00,448.91,449.4,448.83,449.09,30566.0,442.5802,443.0633,442.5013,442.7576,30566.0
2023-08-03 15:50:00,449.15,449.34,448.26,448.83,54832.0,442.8168,443.0041,441.9393,442.5013,54832.0
2023-08-03 15:55:00,448.85,449.44,448.73,449.09,119430.0,442.521,443.1027,442.4027,442.7576,119430.0
2023-08-04 09:30:00,449.24,450.32,447.07,450.1,34179.0,442.9055,443.9703,440.7661,443.7534,34179.0
2023-08-04 09:35:00,450.32,452.47,450.32,452.22,17400.0,443.9703,446.09,443.9703,445.8435,17400.0
2023-08-04 09:40:00,452.35,452.41,450.9,451.14,10816.0,445.9717,446.0308,444.5421,444.7787,10816.0
2023-08-04 09:45:00,451.34,451.55,450.2,450.78,9233.0,444.9759,445.183,443.852,444.4238,9233.0
2023-08-04 09:50:00,450.78,450.88,449.3,449.38,11773.0,444.4238,444.5224,442.9647,443.0435,11773.0
2023-08-04 09:55:00,449.18,449.44,448.37,448.73,16463.0,442.8464,443.1027,442.0478,442.4027,16463.0
2023-08-04 10:00:00,448.87,449.22,448.46,448.47,17184.0,442.5407,442.8858,442.1365,442.1464,17184.0
2023-08-04 10:05:00,448.44,449.02,448.1,448.42,11481.0,442.1168,442.6886,441.7816,442.0971,11481.0
2023-08-04 10:10:00,448.49,448.7,448.05,448.24,21726.0,442.1661,442.3731,441.7323,441.9196,21726.0
2023-08-04 10:15:00,448.35,448.35,447.61,447.97,15397.0,442.0281,442.0281,441.2985,441.6534,15397.0
2023-08-04 10:20:00,448.09,448.41,447.42,447.91,23063.0,441.7717,442.0872,441.1112,441.5943,23063.0
2023-08-04 10:25:00,447.64,448.09,447.64,447.91,7284.0,441.3281,441.7717,441.3281,441.5943,7284.0
2023-08-04 10:30:00,447.94,448.34,447.5,447.8,7113.0,441.6239,442.0182,441.1901,441.4858,7113.0
2023-08-04 10:35:00,447.8,447.8,447.25,447.62,6922.0,441.4858,441.4858,440.9436,441.3084,6922.0
2023-08-04 10:40:00,447.52,448.01,447.52,447.93,7344.0,441.2098,441.6929,441.2098,441.614,7344.0
2023-08-04 10:45:00,448.03,448.14,447.66,447.92,5135.0,441.7126,441.821,441.3478,441.6041,5135.0
2023-08-04 10:50:00,447.72,447.72,446.89,447.48,8892.0,441.407,441.407,440.5887,441.1703,8892.0
2023-08-04 10:55:00,447.47,448.18,447.4,448.15,6782.0,441.1605,441.8605,441.0915,441.8309,6782.0
2023-08-04 11:00:00,448.02,448.14,447.24,447.75,8812.0,441.7027,441.821,440.9337,441.4365,8812.0
2023-08-04 11:05:00,447.86,448.17,447.68,448.07,12752.0,441.545,441.8506,441.3675,441.752,12752.0
2023-08-04 11:10:00,448.1,448.13,447.64,447.74,12251.0,441.7816,441.8112,441.3281,441.4267,12251.0
2023-08-04 11:15:00,447.74,448.9,447.62,448.72,15002.0,441.4267,442.5703,441.3084,442.3929,15002.0
2023-08-04 11:20:00,448.74,449.87,448.73,449.64,19542.0,442.4126,443.5266,442.4027,443.2999,19542.0
2023-08-04 11:25:00,449.55,450.19,449.43,450.11,7261.0,443.2112,443.8421,443.0928,443.7633,7261.0
2023-08-04 11:30:00,449.94,450.33,449.87,450.29,5639.0,443.5957,443.9802,443.5266,443.9407,5639.0
2023-08-04 11:35:00,450.27,450.65,450.2,450.26,5292.0,443.921,444.2956,443.852,443.9111,5292.0
2023-08-04 11:40:00,450.25,451.12,449.97,450.91,8460.0,443.9013,444.759,443.6252,444.552,8460.0
2023-08-04 11:45:00,451.0,451.04,450.45,450.74,11363.0,444.6407,444.6801,444.0985,444.3844,11363.0
2023-08-04 11:50:00,450.59,450.61,450.2,450.21,5785.0,444.2365,444.2562,443.852,443.8618,5785.0
2023-08-04 11:55:00,450.19,450.95,450.02,450.88,6537.0,443.8421,444.5914,443.6745,444.5224,6537.0
2023-08-04 12:00:00,450.87,451.19,450.86,450.87,4624.0,444.5125,444.828,444.5027,444.5125,4624.0
2023-08-04 12:05:00,450.77,451.23,450.74,450.77,2689.0,444.4139,444.8675,444.3844,444.4139,2689.0
2023-08-04 12:10:00,450.72,450.75,450.28,450.58,9121.0,444.3647,444.3942,443.9309,444.2266,9121.0
2023-08-04 12:15:00,450.71,450.71,450.02,450.31,5155.0,444.3548,444.3548,443.6745,443.9604,5155.0
2023-08-04 12:20:00,450.37,450.38,449.68,449.88,8119.0,444.0196,444.0294,443.3393,443.5365,8119.0
2023-08-04 12:25:00,450.01,450.58,450.01,450.52,3718.0,443.6647,444.2266,443.6647,444.1675,3718.0
2023-08-04 12:30:00,450.58,450.62,450.09,450.09,4792.0,444.2266,444.2661,443.7435,443.7435,4792.0
2023-08-04 12:35:00,450.18,450.23,449.99,450.05,1746.0,443.8323,443.8816,443.6449,443.7041,1746.0
2023-08-04 12:40:00,450.11,450.52,450.04,450.37,4353.0,443.7633,444.1675,443.6942,444.0196,4353.0
2023-08-04 12:45:00,450.38,450.72,450.36,450.72,2713.0,444.0294,444.3647,444.0097,444.3647,2713.0
2023-08-04 12:50:00,450.66,450.79,450.51,450.6,3381.0,444.3055,444.4337,444.1576,444.2463,3381.0
2023-08-04 12:55:00,450.59,450.8,450.37,450.8,7542.0,444.2365,444.4435,444.0196,444.4435,7542.0
2023-08-04 13:00:00,450.76,450.84,450.51,450.67,5686.0,444.4041,444.483,444.1576,444.3154,5686.0
2023-08-04 13:05:00,450.56,450.64,450.35,450.49,3207.0,444.2069,444.2858,443.9999,444.1379,3207.0
2023-08-04 13:10:00,450.67,451.45,450.62,451.26,3100.0,444.3154,445.0844,444.2661,444.897,3100.0
2023-08-04 13:15:00,451.25,451.26,450.61,450.92,10517.0,444.8872,444.897,444.2562,444.5618,10517.0
2023-08-04 13:20:00,450.96,451.39,450.86,451.32,4949.0,444.6013,445.0252,444.5027,444.9562,4949.0
2023-08-04 13:25:00,451.28,451.28,450.87,451.12,8091.0,444.9168,444.9168,444.5125,444.759,8091.0
2023-08-04 13:30:00,451.23,451.63,451.22,451.37,6838.0,444.8675,445.2618,444.8576,445.0055,6838.0
2023-08-04 13:35:00,451.24,451.24,450.81,450.9,3924.0,444.8773,444.8773,444.4534,444.5421,3924.0
2023-08-04 13:40:00,450.79,451.14,450.73,450.95,4321.0,444.4337,444.7787,444.3745,444.5914,4321.0
2023-08-04 13:45:00,450.85,450.91,450.77,450.86,2642.0,444.4928,444.552,444.4139,444.5027,2642.0
2023-08-04 13:50:00,450.85,450.85,450.2,450.29,5873.0,444.4928,444.4928,443.852,443.9407,5873.0
2023-08-04 13:55:00,450.17,450.41,449.95,450.38,7556.0,443.8224,444.059,443.6055,444.0294,7556.0
2023-08-04 14:00:00,450.29,450.29,449.05,449.42,12046.0,443.9407,443.9407,442.7182,443.083,12046.0
2023-08-04 14:05:00,449.74,449.79,449.24,449.79,16919.0,443.3985,443.4478,442.9055,443.4478,16919.0
2023-08-04 14:10:00,449.66,449.88,449.49,449.71,3807.0,443.3196,443.5365,443.152,443.3689,3807.0
2023-08-04 14:15:00,449.94,449.94,449.31,449.54,6383.0,443.5957,443.5957,442.9745,443.2013,6383.0
2023-08-04 14:20:00,449.42,449.43,448.86,448.87,5773.0,443.083,443.0928,442.5309,442.5407,5773.0
2023-08-04 14:25:00,448.87,449.39,448.66,449.28,10144.0,442.5407,443.0534,442.3337,442.945,10144.0
2023-08-04 14:30:00,449.12,449.33,448.95,449.24,3991.0,442.7872,442.9943,442.6196,442.9055,3991.0
2023-08-04 14:35:00,449.14,449.32,448.95,449.15,5399.0,442.8069,442.9844,442.6196,442.8168,5399.0
2023-08-04 14:40:00,449.02,449.37,448.88,449.23,6142.0,442.6886,443.0337,442.5506,442.8957,6142.0
2023-08-04 14:45:00,449.17,449.4,448.75,448.88,8244.0,442.8365,443.0633,442.4224,442.5506,8244.0
2023-08-04 14:50:00,448.91,449.09,448.69,448.85,14417.0,442.5802,442.7576,442.3633,442.521,14417.0
2023-08-04 14:55:00,448.82,449.33,448.69,449.22,6460.0,442.4914,442.9943,442.3633,442.8858,6460.0
2023-08-04 15:00:00,449.15,449.45,449.08,449.17,5335.0,442.8168,443.1126,442.7478,442.8365,5335.0
2023-08-04 15:05:00,449.1,449.25,448.77,448.77,4600.0,442.7675,442.9154,442.4422,442.4422,4600.0
2023-08-04 15:10:00,448.78,449.25,448.75,449.18,5243.0,442.452,442.9154,442.4224,442.8464,5243.0
2023-08-04 15:15:00,449.16,449.46,449.09,449.12,8469.0,442.8267,443.1224,442.7576,442.7872,8469.0
2023-08-04 15:20:00,449.11,449.13,448.71,448.75,8691.0,442.7774,442.7971,442.383,442.4224,8691.0
2023-08-04 15:25:00,448.75,449.29,448.72,449.25,7900.0,442.4224,442.9548,442.3929,442.9154,7900.0
2023-08-04 15:30:00,449.31,449.42,448.68,449.0,14742.0,442.9745,443.083,442.3534,442.6689,14742.0
2023-08-04 15:35:00,449.06,449.17,448.73,448.82,7553.0,442.7281,442.8365,442.4027,442.4914,7553.0
2023-08-04 15:40:00,448.82,448.97,448.69,448.79,13068.0,442.4914,442.6393,442.3633,442.4619,13068.0
2023-08-04 15:45:00,448.76,449.35,448.75,449.15,23599.0,442.4323,443.014,442.4224,442.8168,23599.0
2023-08-04 15:50:00,449.04,449.47,448.82,449.0,40994.0,442.7083,443.1323,442.4914,442.6689,40994.0
2023-08-04 15:55:00,448.96,449.62,448.64,449.51,91181.0,442.6295,443.2802,442.314,443.1717,91181.0
2023-08-07 09:30:00,453.25,455.0,452.28,452.46,68922.0,446.859,448.5843,445.9027,446.0801,68922.0
2023-08-07 09:35:00,452.4,453.07,451.39,451.47,61898.0,446.021,446.6815,445.0252,445.1041,61898.0
2023-08-07 09:40:00,451.46,453.12,450.58,453.0,24558.0,445.0942,446.7308,444.2266,446.6125,24558.0
2023-08-07 09:45:00,452.88,454.05,452.76,453.48,13920.0,446.4942,447.6477,446.3759,447.0857,13920.0
2023-08-07 09:50:00,453.54,454.08,452.41,452.68,9261.0,447.1449,447.6773,446.0308,446.297,9261.0
2023-08-07 09:55:00,452.63,453.31,452.52,453.24,9829.0,446.2477,446.9181,446.1393,446.8491,9829.0
2023-08-07 10:00:00,452.89,453.54,452.69,452.94,44945.0,446.5041,447.1449,446.3069,446.5534,44945.0
2023-08-07 10:05:00,452.91,453.38,452.62,452.7,29010.0,446.5238,446.9871,446.2379,446.3167,29010.0
2023-08-07 10:10:00,452.69,453.19,451.94,453.19,16630.0,446.3069,446.7998,445.5675,446.7998,16630.0
2023-08-07 10:15:00,453.28,453.98,453.14,453.59,17959.0,446.8886,447.5787,446.7505,447.1942,17959.0
2023-08-07 10:20:00,453.55,454.84,453.55,454.46,12893.0,447.1548,448.4266,447.1548,448.0519,12893.0
2023-08-07 10:25:00,454.24,454.6,453.37,453.62,16403.0,447.835,448.1899,446.9773,447.2238,16403.0
2023-08-07 10:30:00,453.66,453.66,452.24,452.37,7004.0,447.2632,447.2632,445.8632,445.9914,7004.0
2023-08-07 10:35:00,452.42,452.8,452.07,452.8,11498.0,446.0407,446.4153,445.6956,446.4153,11498.0
2023-08-07 10:40:00,452.81,452.86,451.51,452.1,22733.0,446.4252,446.4745,445.1435,445.7252,22733.0
2023-08-07 10:45:00,452.11,452.21,451.25,451.25,11867.0,445.7351,445.8336,444.8872,444.8872,11867.0
2023-08-07 10:50:00,451.23,451.73,451.06,451.73,9896.0,444.8675,445.3604,444.6999,445.3604,9896.0
2023-08-07 10:55:00,451.73,451.8,451.28,451.67,11909.0,445.3604,445.4294,444.9168,445.3013,11909.0
2023-08-07 11:00:00,451.65,451.8,451.47,451.54,10563.0,445.2815,445.4294,445.1041,445.1731,10563.0
2023-08-07 11:05:00,451.53,451.75,451.41,451.72,8310.0,445.1632,445.3801,445.0449,445.3506,8310.0
2023-08-07 11:10:00,451.69,451.72,451.19,451.19,8467.0,445.321,445.3506,444.828,444.828,8467.0
2023-08-07 11:15:00,451.2,451.74,451.2,451.66,12493.0,444.8379,445.3703,444.8379,445.2914,12493.0
2023-08-07 11:20:00,451.54,451.92,451.43,451.55,18913.0,445.1731,445.5477,445.0646,445.183,18913.0
2023-08-07 11:25:00,451.66,451.92,451.58,451.72,19803.0,445.2914,445.5477,445.2125,445.3506,19803.0
2023-08-07 11:30:00,451.77,452.1,451.72,452.05,21561.0,445.3998,445.7252,445.3506,445.6759,21561.0
2023-08-07 11:35:00,452.09,452.67,451.96,451.98,18398.0,445.7153,446.2872,445.5872,445.6069,18398.0
2023-08-07 11:40:00,452.03,453.22,452.02,453.2,11506.0,445.6562,446.8294,445.6463,446.8097,11506.0
2023-08-07 11:45:00,453.0,453.2,452.24,452.3,7312.0,446.6125,446.8097,445.8632,445.9224,7312.0
2023-08-07 11:50:00,452.31,452.96,452.08,452.64,16561.0,445.9322,446.5731,445.7055,446.2576,16561.0
2023-08-07 11:55:00,452.52,453.13,452.51,452.68,11899.0,446.1393,446.7407,446.1294,446.297,11899.0
2023-08-07 12:00:00,452.82,453.11,452.44,452.78,9386.0,446.435,446.721,446.0604,446.3956,9386.0
2023-08-07 12:05:00,452.81,452.93,452.27,452.57,12300.0,446.4252,446.5435,445.8928,446.1886,12300.0
2023-08-07 12:10:00,451.94,452.18,451.71,452.13,9272.0,445.5675,445.8041,445.3407,445.7548,9272.0
2023-08-07 12:15:00,452.0,452.81,451.9,452.61,5573.0,445.6266,446.4252,445.528,446.228,5573.0
2023-08-07 12:20:00,452.44,452.53,452.16,452.39,4241.0,446.0604,446.1491,445.7844,446.0111,4241.0
2023-08-07 12:25:00,452.29,452.49,451.77,451.93,7782.0,445.9125,446.1097,445.3998,445.5576,7782.0
2023-08-07 12:30:00,452.06,452.22,451.73,451.81,4101.0,445.6858,445.8435,445.3604,445.4393,4101.0
2023-08-07 12:35:00,451.92,451.99,451.08,451.08,20659.0,445.5477,445.6167,444.7196,444.7196,20659.0
2023-08-07 12:40:00,451.55,451.7,451.15,451.62,3000.0,445.183,445.3308,444.7886,445.252,3000.0
2023-08-07 12:45:00,451.76,451.95,451.48,451.95,5354.0,445.39,445.5773,445.1139,445.5773,5354.0
2023-08-07 12:50:00,451.97,452.09,451.76,451.93,3051.0,445.597,445.7153,445.39,445.5576,3051.0
2023-08-07 12:55:00,451.85,452.1,451.53,452.07,7267.0,445.4787,445.7252,445.1632,445.6956,7267.0
2023-08-07 13:00:00,452.02,452.22,451.9,452.22,4112.0,445.6463,445.8435,445.528,445.8435,4112.0
2023-08-07 13:05:00,452.25,452.6,452.21,452.45,5960.0,445.8731,446.2181,445.8336,446.0703,5960.0
2023-08-07 13:10:00,452.34,452.66,452.26,452.66,6948.0,445.9618,446.2773,445.8829,446.2773,6948.0
2023-08-07 13:15:00,452.62,452.73,452.49,452.5,7370.0,446.2379,446.3463,446.1097,446.1196,7370.0
2023-08-07 13:20:00,452.52,452.81,452.14,452.6,6828.0,446.1393,446.4252,445.7646,446.2181,6828.0
2023-08-07 13:25:00,452.78,453.07,452.78,453.06,3864.0,446.3956,446.6815,446.3956,446.6717,3864.0
2023-08-07 13:30:00,453.05,453.76,452.77,453.64,15355.0,446.6618,447.3618,446.3857,447.2435,15355.0
2023-08-07 13:35:00,453.77,454.2,453.43,454.19,7751.0,447.3716,447.7956,447.0364,447.7857,7751.0
2023-08-07 13:40:00,454.05,454.5,453.86,454.18,8282.0,447.6477,448.0914,447.4604,447.7759,8282.0
2023-08-07 13:45:00,454.2,454.23,453.95,454.12,3525.0,447.7956,447.8252,447.5491,447.7167,3525.0
2023-08-07 13:50:00,454.14,454.14,453.69,453.86,7657.0,447.7364,447.7364,447.2928,447.4604,7657.0
2023-08-07 13:55:00,453.81,454.11,453.72,453.99,9645.0,447.4111,447.7069,447.3224,447.5885,9645.0
2023-08-07 14:00:00,453.89,454.17,453.64,453.86,6434.0,447.49,447.766,447.2435,447.4604,6434.0
2023-08-07 14:05:00,453.85,454.07,453.58,453.58,8401.0,447.4505,447.6674,447.1843,447.1843,8401.0
2023-08-07 14:10:00,453.65,453.83,453.57,453.67,13411.0,447.2533,447.4308,447.1745,447.2731,13411.0
2023-08-07 14:15:00,453.7,454.02,453.63,453.81,22616.0,447.3026,447.6181,447.2336,447.4111,22616.0
2023-08-07 14:20:00,453.88,454.59,453.88,454.59,6793.0,447.4801,448.1801,447.4801,448.1801,6793.0
2023-08-07 14:25:00,454.59,454.63,454.16,454.29,15758.0,448.1801,448.2195,447.7561,447.8843,15758.0
2023-08-07 14:30:00,454.29,454.5,454.0,454.08,12414.0,447.8843,448.0914,447.5984,447.6773,12414.0
2023-08-07 14:35:00,454.0,454.0,453.45,453.59,8008.0,447.5984,447.5984,447.0562,447.1942,8008.0
2023-08-07 14:40:00,453.74,453.74,453.21,453.26,7274.0,447.3421,447.3421,446.8195,446.8688,7274.0
2023-08-07 14:45:00,453.38,453.8,453.38,453.8,8925.0,446.9871,447.4012,446.9871,447.4012,8925.0
2023-08-07 14:50:00,453.74,453.74,453.33,453.33,11957.0,447.3421,447.3421,446.9379,446.9379,11957.0
2023-08-07 14:55:00,453.32,454.24,453.31,454.24,8448.0,446.928,447.835,446.9181,447.835,8448.0
2023-08-07 15:00:00,454.37,454.37,454.05,454.25,6400.0,447.9632,447.9632,447.6477,447.8449,6400.0
2023-08-07 15:05:00,454.2,454.34,454.09,454.11,7958.0,447.7956,447.9336,447.6871,447.7069,7958.0
2023-08-07 15:10:00,454.11,454.37,453.9,454.2,12116.0,447.7069,447.9632,447.4998,447.7956,12116.0
2023-08-07 15:15:00,454.22,454.45,453.96,454.29,20803.0,447.8153,448.0421,447.559,447.8843,20803.0
2023-08-07 15:20:00,454.3,454.83,454.24,454.59,11668.0,447.8942,448.4167,447.835,448.1801,11668.0
2023-08-07 15:25:00,454.5,454.99,454.29,454.41,14821.0,448.0914,448.5744,447.8843,448.0026,14821.0
2023-08-07 15:30:00,454.3,454.7,454.17,454.17,20476.0,447.8942,448.2885,447.766,447.766,20476.0
2023-08-07 15:35:00,454.18,454.18,453.03,453.19,31791.0,447.7759,447.7759,446.6421,446.7998,31791.0
2023-08-07 15:40:00,453.12,453.28,452.7,452.95,25404.0,446.7308,446.8886,446.3167,446.5632,25404.0
2023-08-07 15:45:00,452.95,453.27,452.73,453.21,19863.0,446.5632,446.8787,446.3463,446.8195,19863.0
2023-08-07 15:50:00,453.12,454.13,453.12,454.01,27905.0,446.7308,447.7266,446.7308,447.6083,27905.0
2023-08-07 15:55:00,453.89,454.65,453.74,454.19,82056.0,447.49,448.2392,447.3421,447.7857,82056.0
2023-08-08 09:30:00,506.0,520.12,502.71,510.78,627925.0,498.8652,512.7861,495.6216,503.5778,627925.0
2023-08-08 09:35:00,510.55,523.26,509.88,516.0,477444.0,503.351,515.8818,502.6905,508.7242,477444.0
2023-08-08 09:40:00,515.5,526.0,515.28,525.0,398126.0,508.2312,518.5832,508.0143,517.5973,398126.0
2023-08-08 09:45:00,524.66,534.49,519.0,527.75,453911.0,517.2621,526.9535,511.6819,520.3085,453911.0
2023-08-08 09:50:00,528.38,531.63,525.07,525.65,234938.0,520.9296,524.1338,517.6663,518.2381,234938.0
2023-08-08 09:55:00,525.41,531.97,524.5,526.82,235890.0,518.0015,524.469,517.1043,519.3916,235890.0
2023-08-08 10:00:00,526.82,528.75,525.35,527.94,154406.0,519.3916,521.2944,517.9423,520.4958,154406.0
2023-08-08 10:05:00,527.9,532.5,526.73,530.13,221384.0,520.4564,524.9915,519.3029,522.6549,221384.0
2023-08-08 10:10:00,530.28,532.77,529.39,530.1,175470.0,522.8028,525.2577,521.9254,522.6254,175470.0
2023-08-08 10:15:00,529.89,531.83,526.08,527.67,173304.0,522.4183,524.331,518.662,520.2296,173304.0
2023-08-08 10:20:00,527.34,528.44,526.57,527.47,123680.0,519.9043,520.9888,519.1451,520.0324,123680.0
2023-08-08 10:25:00,527.21,529.91,526.74,528.06,144949.0,519.7761,522.438,519.3127,520.6141,144949.0
2023-08-08 10:30:00,528.19,532.5,526.91,531.5,128145.0,520.7423,524.9915,519.4803,524.0056,128145.0
2023-08-08 10:35:00,531.95,533.29,529.5,532.64,127262.0,524.4493,525.7704,522.0338,525.1295,127262.0
2023-08-08 10:40:00,532.61,536.57,530.31,530.98,240838.0,525.1,529.0041,522.8324,523.493,240838.0
2023-08-08 10:45:00,531.0,532.5,530.21,530.82,119395.0,523.5127,524.9915,522.7338,523.3352,119395.0
2023-08-08 10:50:00,530.78,532.22,529.02,531.57,290434.0,523.2958,524.7155,521.5606,524.0746,290434.0
2023-08-08 10:55:00,531.34,532.27,530.01,532.08,125465.0,523.8479,524.7648,522.5366,524.5774,125465.0
2023-08-08 11:00:00,532.09,535.02,532.03,533.84,210562.0,524.5873,527.476,524.5281,526.3126,210562.0
2023-08-08 11:05:00,533.75,535.6,533.6,535.21,183052.0,526.2239,528.0478,526.076,527.6633,183052.0
2023-08-08 11:10:00,535.16,536.43,533.61,534.75,168897.0,527.614,528.8661,526.0859,527.2098,168897.0
2023-08-08 11:15:00,534.75,535.18,534.15,534.16,96831.0,527.2098,527.6337,526.6183,526.6281,96831.0
2023-08-08 11:20:00,534.19,538.0,533.62,536.72,165923.0,526.6577,530.414,526.0957,529.152,165923.0
2023-08-08 11:25:00,536.77,536.78,535.09,535.97,75676.0,529.2013,529.2112,527.545,528.4126,75676.0
2023-08-08 11:30:00,536.12,536.55,533.08,533.31,79852.0,528.5605,528.9844,525.5633,525.7901,79852.0
2023-08-08 11:35:00,533.08,533.1,530.12,530.43,115354.0,525.5633,525.5831,522.6451,522.9507,115354.0
2023-08-08 11:40:00,530.13,531.7,529.62,530.53,128451.0,522.6549,524.2028,522.1521,523.0493,128451.0
2023-08-08 11:45:00,530.71,531.33,529.4,530.57,79726.0,523.2268,523.838,521.9352,523.0887,79726.0
2023-08-08 11:50:00,530.17,530.31,528.37,528.79,69514.0,522.6944,522.8324,520.9198,521.3338,69514.0
2023-08-08 11:55:00,528.55,529.68,528.03,529.12,97241.0,521.0972,522.2113,520.5846,521.6592,97241.0
2023-08-08 12:00:00,529.2,529.35,528.22,528.65,63455.0,521.7381,521.8859,520.7719,521.1958,63455.0
2023-08-08 12:05:00,528.59,529.0,527.02,527.03,91552.0,521.1367,521.5409,519.5888,519.5987,91552.0
2023-08-08 12:10:00,527.13,528.45,525.88,528.19,76132.0,519.6972,520.9986,518.4649,520.7423,76132.0
2023-08-08 12:15:00,528.46,528.46,525.41,526.73,128160.0,521.0085,521.0085,518.0015,519.3029,128160.0
2023-08-08 12:20:00,526.81,527.5,525.78,526.57,66718.0,519.3818,520.062,518.3663,519.1451,66718.0
2023-08-08 12:25:00,526.64,527.17,525.99,526.56,66552.0,519.2142,519.7367,518.5733,519.1353,66552.0
2023-08-08 12:30:00,526.41,526.59,524.2,524.97,112475.0,518.9874,519.1649,516.8086,517.5677,112475.0
2023-08-08 12:35:00,524.96,525.0,523.21,523.81,128455.0,517.5578,517.5973,515.8325,516.4241,128455.0
2023-08-08 12:40:00,523.64,523.81,520.13,520.85,204471.0,516.2565,516.4241,512.7959,513.5058,204471.0
2023-08-08 12:45:00,520.81,522.06,520.11,522.0,87408.0,513.4664,514.6987,512.7762,514.6396,87408.0
2023-08-08 12:50:00,522.04,523.19,518.25,519.31,114112.0,514.679,515.8128,510.9425,511.9875,114112.0
2023-08-08 12:55:00,519.53,520.25,518.76,519.0,63623.0,512.2044,512.9143,511.4453,511.6819,63623.0
2023-08-08 13:00:00,519.0,519.69,518.55,519.44,91484.0,511.6819,512.3621,511.2382,512.1157,91484.0
2023-08-08 13:05:00,519.55,519.71,517.11,517.3,78793.0,512.2241,512.3819,509.8185,510.0058,78793.0
2023-08-08 13:10:00,517.18,518.7,516.52,517.07,68372.0,509.8875,511.3861,509.2368,509.7791,68372.0
2023-08-08 13:15:00,517.07,518.57,516.22,516.42,78817.0,509.7791,511.2579,508.9411,509.1383,78817.0
2023-08-08 13:20:00,516.14,517.25,515.11,515.54,98788.0,508.8622,509.9566,507.8467,508.2707,98788.0
2023-08-08 13:25:00,515.72,516.29,515.11,515.3,63582.0,508.4481,509.0101,507.8467,508.034,63582.0
2023-08-08 13:30:00,515.3,515.55,513.7,514.27,102212.0,508.034,508.2805,506.4566,507.0186,102212.0
2023-08-08 13:35:00,514.41,515.58,513.22,514.64,110660.0,507.1566,508.3101,505.9834,507.3834,110660.0
2023-08-08 13:40:00,514.61,514.76,513.04,513.84,79260.0,507.3538,507.5017,505.8059,506.5946,79260.0
2023-08-08 13:45:00,514.34,515.43,513.9,514.75,59004.0,507.0876,508.1622,506.6538,507.4918,59004.0
2023-08-08 13:50:00,514.65,515.42,513.48,514.85,72962.0,507.3932,508.1524,506.2397,507.5904,72962.0
2023-08-08 13:55:00,514.88,517.3,514.39,516.68,81730.0,507.62,510.0058,507.1369,509.3946,81730.0
2023-08-08 14:00:00,516.67,517.67,516.37,517.14,62662.0,509.3847,510.3706,509.089,509.8481,62662.0
2023-08-08 14:05:00,517.23,517.23,514.39,515.32,39889.0,509.9368,509.9368,507.1369,508.0538,39889.0
2023-08-08 14:10:00,515.39,515.39,513.69,513.87,56576.0,508.1228,508.1228,506.4468,506.6242,56576.0
2023-08-08 14:15:00,513.6,517.84,513.55,517.33,70834.0,506.358,510.5382,506.3087,510.0354,70834.0
2023-08-08 14:20:00,517.48,519.95,517.29,519.24,102662.0,510.1833,512.6185,509.996,511.9185,102662.0
2023-08-08 14:25:00,519.0,520.5,518.0,519.09,99823.0,511.6819,513.1607,510.696,511.7706,99823.0
2023-08-08 14:30:00,519.27,520.37,518.86,519.1,45869.0,511.9481,513.0326,511.5439,511.7805,45869.0
2023-08-08 14:35:00,519.08,519.66,517.33,517.43,94594.0,511.7607,512.3326,510.0354,510.134,94594.0
2023-08-08 14:40:00,517.57,518.48,517.12,518.48,55798.0,510.272,511.1692,509.8284,511.1692,55798.0
2023-08-08 14:45:00,518.24,519.08,518.05,518.79,54057.0,510.9326,511.7607,510.7453,511.4748,54057.0
2023-08-08 14:50:00,518.85,519.75,518.32,518.97,39027.0,511.534,512.4213,511.0115,511.6523,39027.0
2023-08-08 14:55:00,518.98,520.17,518.3,519.87,46440.0,511.6622,512.8354,510.9917,512.5396,46440.0
2023-08-08 15:00:00,519.78,522.83,519.62,522.67,97976.0,512.4509,515.4579,512.2931,515.3001,97976.0
2023-08-08 15:05:00,522.53,524.36,522.24,523.63,68744.0,515.1621,516.9663,514.8762,516.2466,68744.0
2023-08-08 15:10:00,523.63,524.89,523.55,523.63,55920.0,516.2466,517.4888,516.1677,516.2466,55920.0
2023-08-08 15:15:00,523.65,525.2,523.56,524.62,95773.0,516.2663,517.7945,516.1776,517.2226,95773.0
2023-08-08 15:20:00,524.45,524.76,522.51,523.01,93090.0,517.055,517.3607,515.1424,515.6353,93090.0
2023-08-08 15:25:00,523.15,524.14,522.82,523.61,95372.0,515.7734,516.7494,515.448,516.2269,95372.0
2023-08-08 15:30:00,523.78,523.8,519.45,519.62,99883.0,516.3945,516.4142,512.1255,512.2931,99883.0
2023-08-08 15:35:00,519.55,520.63,518.3,519.62,123185.0,512.2241,513.2889,510.9917,512.2931,123185.0
2023-08-08 15:40:00,519.66,522.04,519.62,520.96,82135.0,512.3326,514.679,512.2931,513.6142,82135.0
2023-08-08 15:45:00,520.7,523.34,520.69,523.33,125850.0,513.3579,515.9607,513.348,515.9508,125850.0
2023-08-08 15:50:00,523.19,523.46,521.24,521.43,145544.0,515.8128,516.079,513.8903,514.0776,145544.0
2023-08-08 15:55:00,521.56,522.33,520.73,521.51,282006.0,514.2058,514.9649,513.3875,514.1565,282006.0
2023-08-09 09:30:00,520.37,525.79,516.89,519.82,213472.0,513.0326,518.3761,509.6016,512.4903,213472.0
2023-08-09 09:35:00,520.06,525.12,519.82,524.06,86792.0,512.7269,517.7156,512.4903,516.6705,86792.0
2023-08-09 09:40:00,524.35,530.24,523.54,528.38,206234.0,516.9564,522.7634,516.1579,520.9296,206234.0
2023-08-09 09:45:00,528.56,529.23,523.52,526.06,106101.0,521.1071,521.7676,516.1381,518.6423,106101.0
2023-08-09 09:50:00,526.34,527.84,524.0,524.97,54902.0,518.9184,520.3972,516.6114,517.5677,54902.0
2023-08-09 09:55:00,525.15,525.16,521.33,521.59,56139.0,517.7452,517.755,513.979,514.2354,56139.0
2023-08-09 10:00:00,521.3,521.9,519.55,520.84,56369.0,513.9494,514.541,512.2241,513.4959,56369.0
2023-08-09 10:05:00,521.75,524.48,520.67,523.94,36245.0,514.3931,517.0846,513.3283,516.5522,36245.0
2023-08-09 10:10:00,524.02,524.65,522.37,523.97,48632.0,516.6311,517.2522,515.0044,516.5818,48632.0
2023-08-09 10:15:00,523.95,524.46,521.45,522.68,31282.0,516.5621,517.0649,514.0973,515.31,31282.0
2023-08-09 10:20:00,522.51,526.26,522.44,526.26,59680.0,515.1424,518.8395,515.0734,518.8395,59680.0
2023-08-09 10:25:00,526.22,527.23,524.79,526.7,43500.0,518.8001,519.7958,517.3902,519.2733,43500.0
2023-08-09 10:30:00,526.78,527.99,525.04,527.56,51656.0,519.3522,520.5451,517.6367,520.1212,51656.0
2023-08-09 10:35:00,527.73,528.61,526.14,528.17,48932.0,520.2888,521.1564,518.7212,520.7226,48932.0
2023-08-09 10:40:00,527.71,528.22,526.29,526.44,35612.0,520.2691,520.7719,518.8691,519.017,35612.0
2023-08-09 10:45:00,526.66,527.44,525.77,525.84,37657.0,519.2339,520.0029,518.3564,518.4254,37657.0
2023-08-09 10:50:00,525.75,526.25,524.0,524.63,42785.0,518.3367,518.8296,516.6114,517.2325,42785.0
2023-08-09 10:55:00,524.63,526.33,524.36,525.75,28301.0,517.2325,518.9085,516.9663,518.3367,28301.0
2023-08-09 11:00:00,525.86,526.07,524.73,525.1,24888.0,518.4451,518.6522,517.3311,517.6959,24888.0
2023-08-09 11:05:00,525.14,528.5,524.94,528.43,28693.0,517.7353,521.0479,517.5381,520.9789,28693.0
2023-08-09 11:10:00,528.58,528.84,525.73,526.99,39855.0,521.1268,521.3831,518.317,519.5592,39855.0
2023-08-09 11:15:00,527.25,528.34,526.15,526.63,40000.0,519.8155,520.8902,518.7311,519.2043,40000.0
2023-08-09 11:20:00,526.49,527.46,526.0,527.31,46527.0,519.0663,520.0226,518.5832,519.8747,46527.0
2023-08-09 11:25:00,527.23,528.24,527.01,528.09,46610.0,519.7958,520.7916,519.5789,520.6437,46610.0
2023-08-09 11:30:00,527.92,530.9,527.38,530.5,57970.0,520.4761,523.4141,519.9437,523.0197,57970.0
2023-08-09 11:35:00,530.67,531.27,530.16,531.15,64401.0,523.1873,523.7789,522.6845,523.6606,64401.0
2023-08-09 11:40:00,531.14,532.53,530.0,530.28,83955.0,523.6507,525.0211,522.5268,522.8028,83955.0
2023-08-09 11:45:00,530.29,530.29,527.08,527.5,52338.0,522.8127,522.8127,519.6479,520.062,52338.0
2023-08-09 11:50:00,527.73,528.62,527.68,528.16,38748.0,520.2888,521.1662,520.2395,520.7127,38748.0
2023-08-09 11:55:00,528.12,528.71,526.29,526.68,26815.0,520.6733,521.255,518.8691,519.2536,26815.0
2023-08-09 12:00:00,526.36,527.39,525.01,525.62,29118.0,518.9381,519.9536,517.6071,518.2085,29118.0
2023-08-09 12:05:00,525.78,525.93,524.85,525.2,23204.0,518.3663,518.5142,517.4494,517.7945,23204.0
2023-08-09 12:10:00,525.37,526.62,525.13,525.99,21574.0,517.9621,519.1944,517.7254,518.5733,21574.0
2023-08-09 12:15:00,526.27,527.02,525.72,525.95,15587.0,518.8494,519.5888,518.3071,518.5339,15587.0
2023-08-09 12:20:00,525.75,526.89,525.72,526.73,16411.0,518.3367,519.4606,518.3071,519.3029,16411.0
2023-08-09 12:25:00,526.43,526.69,525.15,525.24,15456.0,519.0071,519.2634,517.7452,517.8339,15456.0
2023-08-09 12:30:00,525.28,525.9,525.09,525.56,15040.0,517.8733,518.4846,517.686,518.1494,15040.0
2023-08-09 12:35:00,525.55,526.61,525.54,526.2,19783.0,518.1395,519.1846,518.1297,518.7804,19783.0
2023-08-09 12:40:00,526.21,527.6,526.2,527.28,19442.0,518.7902,520.1606,518.7804,519.8451,19442.0
2023-08-09 12:45:00,527.33,527.81,526.83,527.81,17874.0,519.8944,520.3677,519.4015,520.3677,17874.0
2023-08-09 12:50:00,527.95,528.27,527.36,527.58,23121.0,520.5057,520.8212,519.924,520.1409,23121.0
2023-08-09 12:55:00,527.6,528.48,527.41,527.97,21349.0,520.1606,521.0282,519.9733,520.5254,21349.0
2023-08-09 13:00:00,528.0,528.77,527.38,528.71,19422.0,520.555,521.3141,519.9437,521.255,19422.0
2023-08-09 13:05:00,528.83,530.24,528.72,530.15,38854.0,521.3733,522.7634,521.2648,522.6747,38854.0
2023-08-09 13:10:00,530.13,531.64,529.88,531.45,37412.0,522.6549,524.1436,522.4085,523.9563,37412.0
2023-08-09 13:15:00,531.47,531.63,530.64,530.64,21949.0,523.976,524.1338,523.1577,523.1577,21949.0
2023-08-09 13:20:00,530.64,530.75,529.14,529.29,25574.0,523.1577,523.2662,521.6789,521.8268,25574.0
2023-08-09 13:25:00,529.18,530.09,529.18,529.27,20384.0,521.7183,522.6155,521.7183,521.8071,20384.0
2023-08-09 13:30:00,529.38,529.39,528.33,528.56,18403.0,521.9155,521.9254,520.8803,521.1071,18403.0
2023-08-09 13:35:00,528.55,528.74,527.85,528.13,23750.0,521.0972,521.2845,520.4071,520.6831,23750.0
2023-08-09 13:40:00,528.17,528.74,527.68,528.57,22336.0,520.7226,521.2845,520.2395,521.1169,22336.0
2023-08-09 13:45:00,528.66,529.25,528.25,529.24,17612.0,521.2057,521.7873,520.8014,521.7775,17612.0
2023-08-09 13:50:00,528.99,529.92,528.99,529.54,14323.0,521.531,522.4479,521.531,522.0733,14323.0
2023-08-09 13:55:00,529.54,529.54,528.68,528.95,15616.0,522.0733,522.0733,521.2254,521.4916,15616.0
2023-08-09 14:00:00,528.84,529.1,527.66,528.23,22105.0,521.3831,521.6395,520.2198,520.7817,22105.0
2023-08-09 14:05:00,528.28,528.82,528.24,528.82,11291.0,520.831,521.3634,520.7916,521.3634,11291.0
2023-08-09 14:10:00,528.75,529.66,528.33,529.43,18486.0,521.2944,522.1916,520.8803,521.9648,18486.0
2023-08-09 14:15:00,529.68,530.75,529.31,530.6,39457.0,522.2113,523.2662,521.8465,523.1183,39457.0
2023-08-09 14:20:00,530.65,530.74,529.32,529.48,21730.0,523.1676,523.2563,521.8564,522.0141,21730.0
2023-08-09 14:25:00,529.47,529.63,529.0,529.45,15285.0,522.0042,522.162,521.5409,521.9845,15285.0
2023-08-09 14:30:00,529.6,529.99,529.32,529.33,20639.0,522.1324,522.5169,521.8564,521.8662,20639.0
2023-08-09 14:35:00,529.34,529.43,528.41,528.63,39337.0,521.8761,521.9648,520.9592,521.1761,39337.0
2023-08-09 14:40:00,528.54,528.55,527.26,527.47,23886.0,521.0874,521.0972,519.8254,520.0324,23886.0
2023-08-09 14:45:00,527.54,528.46,527.53,528.22,22628.0,520.1015,521.0085,520.0916,520.7719,22628.0
2023-08-09 14:50:00,528.36,528.44,527.45,527.82,16503.0,520.9099,520.9888,520.0127,520.3775,16503.0
2023-08-09 14:55:00,527.82,528.08,527.63,527.84,15221.0,520.3775,520.6338,520.1902,520.3972,15221.0
2023-08-09 15:00:00,527.58,528.0,527.33,527.78,27501.0,520.1409,520.555,519.8944,520.3381,27501.0
2023-08-09 15:05:00,527.65,527.75,526.66,526.82,25208.0,520.2099,520.3085,519.2339,519.3916,25208.0
2023-08-09 15:10:00,526.76,528.0,525.89,527.91,48054.0,519.3325,520.555,518.4747,520.4662,48054.0
2023-08-09 15:15:00,528.0,528.0,526.05,526.19,22158.0,520.555,520.555,518.6325,518.7705,22158.0
2023-08-09 15:20:00,526.07,527.89,525.56,527.62,28407.0,518.6522,520.4465,518.1494,520.1803,28407.0
2023-08-09 15:25:00,527.74,528.28,527.52,527.78,34292.0,520.2986,520.831,520.0817,520.3381,34292.0
2023-08-09 15:30:00,527.83,527.92,527.02,527.02,27343.0,520.3874,520.4761,519.5888,519.5888,27343.0
2023-08-09 15:35:00,527.03,527.71,527.01,527.38,33987.0,519.5987,520.2691,519.5789,519.9437,33987.0
2023-08-09 15:40:00,527.34,527.87,526.82,527.32,41571.0,519.9043,520.4268,519.3916,519.8846,41571.0
2023-08-09 15:45:00,527.17,527.42,526.2,526.64,55683.0,519.7367,519.9832,518.7804,519.2142,55683.0
2023-08-09 15:50:00,526.53,527.83,526.51,527.41,74249.0,519.1057,520.3874,519.086,519.9733,74249.0
2023-08-09 15:55:00,527.41,527.58,525.5,526.23,159688.0,519.9733,520.1409,518.0902,518.8099,159688.0
2023-08-10 09:30:00,523.47,524.96,522.28,523.83,150268.0,516.0888,517.5578,514.9156,516.4438,150268.0
2023-08-10 09:35:00,523.83,525.51,520.38,521.73,97141.0,516.4438,518.1001,513.0424,514.3734,97141.0
2023-08-10 09:40:00,521.57,524.16,521.36,523.88,60251.0,514.2156,516.7691,514.0086,516.4931,60251.0
2023-08-10 09:45:00,523.89,524.49,520.11,520.79,75811.0,516.5029,517.0945,512.7762,513.4466,75811.0
2023-08-10 09:50:00,520.92,523.16,520.23,522.53,46645.0,513.5748,515.7832,512.8945,515.1621,46645.0
2023-08-10 09:55:00,522.74,523.09,519.99,520.51,59036.0,515.3691,515.7142,512.6579,513.1706,59036.0
2023-08-10 10:00:00,520.7,522.05,520.26,521.58,36243.0,513.3579,514.6889,512.9241,514.2255,36243.0
2023-08-10 10:05:00,521.48,522.6,520.87,522.46,28544.0,514.1269,515.2311,513.5255,515.0931,28544.0
2023-08-10 10:10:00,522.49,523.39,521.47,523.2,42641.0,515.1227,516.01,514.117,515.8227,42641.0
2023-08-10 10:15:00,523.27,523.74,522.32,522.47,39726.0,515.8917,516.355,514.9551,515.1029,39726.0
2023-08-10 10:20:00,522.47,523.74,521.82,522.24,25592.0,515.1029,516.355,514.4621,514.8762,25592.0
2023-08-10 10:25:00,521.94,524.6,521.7,524.54,51088.0,514.5804,517.2029,514.3438,517.1438,51088.0
2023-08-10 10:30:00,524.24,527.88,524.24,527.8,64062.0,516.848,520.4367,516.848,520.3578,64062.0
2023-08-10 10:35:00,527.7,527.87,525.88,526.63,33894.0,520.2592,520.4268,518.4649,519.2043,33894.0
2023-08-10 10:40:00,526.42,527.05,525.66,525.97,21723.0,518.9973,519.6184,518.248,518.5536,21723.0
2023-08-10 10:45:00,525.77,525.88,524.35,524.68,30191.0,518.3564,518.4649,516.9564,517.2818,30191.0
2023-08-10 10:50:00,524.36,525.0,523.72,524.66,11493.0,516.9663,517.5973,516.3353,517.2621,11493.0
2023-08-10 10:55:00,525.0,526.43,525.0,525.87,16526.0,517.5973,519.0071,517.5973,518.455,16526.0
2023-08-10 11:00:00,525.86,525.95,524.79,525.65,16176.0,518.4451,518.5339,517.3902,518.2381,16176.0
2023-08-10 11:05:00,525.71,526.55,525.0,526.25,20788.0,518.2973,519.1254,517.5973,518.8296,20788.0
2023-08-10 11:10:00,526.25,526.75,525.73,526.0,24234.0,518.8296,519.3226,518.317,518.5832,24234.0
2023-08-10 11:15:00,525.65,526.19,525.36,525.51,8503.0,518.2381,518.7705,517.9522,518.1001,8503.0
2023-08-10 11:20:00,525.58,525.73,524.9,525.0,13480.0,518.1691,518.317,517.4987,517.5973,13480.0
2023-08-10 11:25:00,525.23,526.85,525.12,526.35,29924.0,517.824,519.4212,517.7156,518.9282,29924.0
2023-08-10 11:30:00,526.4,527.96,525.66,527.74,50219.0,518.9775,520.5155,518.248,520.2986,50219.0
2023-08-10 11:35:00,527.99,528.36,527.0,528.36,24209.0,520.5451,520.9099,519.5691,520.9099,24209.0
2023-08-10 11:40:00,528.48,528.74,527.64,528.02,24312.0,521.0282,521.2845,520.2,520.5747,24312.0
2023-08-10 11:45:00,527.75,527.75,526.9,527.21,8032.0,520.3085,520.3085,519.4705,519.7761,8032.0
2023-08-10 11:50:00,527.15,527.33,526.18,526.5,14529.0,519.717,519.8944,518.7606,519.0761,14529.0
2023-08-10 11:55:00,526.69,527.55,526.41,527.31,14859.0,519.2634,520.1113,518.9874,519.8747,14859.0
2023-08-10 12:00:00,527.46,527.67,526.91,527.42,13237.0,520.0226,520.2296,519.4803,519.9832,13237.0
2023-08-10 12:05:00,527.42,527.63,527.36,527.59,7637.0,519.9832,520.1902,519.924,520.1508,7637.0
2023-08-10 12:10:00,527.66,527.89,526.74,526.84,12443.0,520.2198,520.4465,519.3127,519.4113,12443.0
2023-08-10 12:15:00,526.84,527.89,526.8,527.0,32742.0,519.4113,520.4465,519.3719,519.5691,32742.0
2023-08-10 12:20:00,526.89,527.2,526.01,527.07,8592.0,519.4606,519.7663,518.593,519.6381,8592.0
2023-08-10 12:25:00,527.07,527.28,526.44,526.65,8438.0,519.6381,519.8451,519.017,519.224,8438.0
2023-08-10 12:30:00,526.65,526.81,526.34,526.75,5036.0,519.224,519.3818,518.9184,519.3226,5036.0
2023-08-10 12:35:00,526.75,527.05,526.17,526.52,22143.0,519.3226,519.6184,518.7508,519.0958,22143.0
2023-08-10 12:40:00,526.46,526.46,525.73,526.17,5034.0,519.0367,519.0367,518.317,518.7508,5034.0
2023-08-10 12:45:00,525.93,526.0,525.11,525.12,7220.0,518.5142,518.5832,517.7057,517.7156,7220.0
2023-08-10 12:50:00,525.15,525.21,524.14,524.14,8692.0,517.7452,517.8043,516.7494,516.7494,8692.0
2023-08-10 12:55:00,524.14,524.71,523.71,524.04,9694.0,516.7494,517.3114,516.3255,516.6508,9694.0
2023-08-10 13:00:00,524.12,524.5,523.75,523.79,8212.0,516.7297,517.1043,516.3649,516.4043,8212.0
2023-08-10 13:05:00,523.81,524.05,523.68,523.68,7072.0,516.4241,516.6607,516.2959,516.2959,7072.0
2023-08-10 13:10:00,523.5,523.89,523.11,523.6,10197.0,516.1184,516.5029,515.7339,516.217,10197.0
2023-08-10 13:15:00,523.53,523.53,522.73,523.43,8529.0,516.148,516.148,515.3593,516.0494,8529.0
2023-08-10 13:20:00,523.27,523.27,522.2,522.34,7641.0,515.8917,515.8917,514.8368,514.9748,7641.0
2023-08-10 13:25:00,522.52,522.65,522.05,522.23,11533.0,515.1522,515.2804,514.6889,514.8663,11533.0
2023-08-10 13:30:00,522.58,522.89,522.05,522.41,13504.0,515.2114,515.517,514.6889,515.0438,13504.0
2023-08-10 13:35:00,522.39,522.62,522.02,522.12,8456.0,515.0241,515.2508,514.6593,514.7579,8456.0
2023-08-10 13:40:00,522.1,522.35,521.55,521.83,15507.0,514.7382,514.9846,514.1959,514.472,15507.0
2023-08-10 13:45:00,521.91,522.95,521.77,521.77,8898.0,514.5508,515.5762,514.4128,514.4128,8898.0
2023-08-10 13:50:00,522.01,522.6,521.62,521.62,9616.0,514.6494,515.2311,514.2649,514.2649,9616.0
2023-08-10 13:55:00,521.79,521.82,520.33,520.53,17029.0,514.4325,514.4621,512.9931,513.1903,17029.0
2023-08-10 14:00:00,520.68,520.97,520.32,520.64,12100.0,513.3382,513.6241,512.9833,513.2988,12100.0
2023-08-10 14:05:00,520.74,522.14,520.74,522.04,8611.0,513.3973,514.7776,513.3973,514.679,8611.0
2023-08-10 14:10:00,522.12,524.03,521.92,523.96,13070.0,514.7579,516.641,514.5607,516.5719,13070.0
2023-08-10 14:15:00,523.94,524.71,523.94,524.22,10194.0,516.5522,517.3114,516.5522,516.8283,10194.0
2023-08-10 14:20:00,524.46,524.46,523.83,523.83,23672.0,517.0649,517.0649,516.4438,516.4438,23672.0
2023-08-10 14:25:00,523.84,524.19,523.2,523.2,8985.0,516.4536,516.7987,515.8227,515.8227,8985.0
2023-08-10 14:30:00,523.43,523.47,522.6,522.75,15177.0,516.0494,516.0888,515.2311,515.379,15177.0
2023-08-10 14:35:00,522.75,523.1,522.55,522.82,13657.0,515.379,515.7241,515.1818,515.448,13657.0
2023-08-10 14:40:00,522.81,523.31,522.0,523.3,24166.0,515.4382,515.9311,514.6396,515.9212,24166.0
2023-08-10 14:45:00,523.24,524.3,523.18,524.19,12449.0,515.8621,516.9071,515.8029,516.7987,12449.0
2023-08-10 14:50:00,524.33,525.07,524.33,524.95,7503.0,516.9367,517.6663,516.9367,517.548,7503.0
2023-08-10 14:55:00,525.01,525.75,524.8,525.74,9521.0,517.6071,518.3367,517.4001,518.3268,9521.0
2023-08-10 15:00:00,525.73,525.73,524.88,525.65,18782.0,518.317,518.317,517.479,518.2381,18782.0
2023-08-10 15:05:00,525.66,525.74,525.27,525.61,10931.0,518.248,518.3268,517.8635,518.1987,10931.0
2023-08-10 15:10:00,525.6,526.34,525.53,526.34,16216.0,518.1888,518.9184,518.1198,518.9184,16216.0
2023-08-10 15:15:00,526.34,526.46,524.88,524.94,19908.0,518.9184,519.0367,517.479,517.5381,19908.0
2023-08-10 15:20:00,524.87,525.27,524.82,525.13,17593.0,517.4691,517.8635,517.4198,517.7254,17593.0
2023-08-10 15:25:00,525.04,525.19,523.96,524.12,25235.0,517.6367,517.7846,516.5719,516.7297,25235.0
2023-08-10 15:30:00,523.98,524.15,523.2,523.27,19987.0,516.5917,516.7593,515.8227,515.8917,19987.0
2023-08-10 15:35:00,523.26,523.75,522.74,523.16,18743.0,515.8818,516.3649,515.3691,515.7832,18743.0
2023-08-10 15:40:00,523.05,523.48,522.6,523.05,17640.0,515.6748,516.0987,515.2311,515.6748,17640.0
2023-08-10 15:45:00,523.11,523.64,522.95,523.49,15648.0,515.7339,516.2565,515.5762,516.1086,15648.0
2023-08-10 15:50:00,523.37,523.37,522.8,522.98,51524.0,515.9903,515.9903,515.4283,515.6058,51524.0
2023-08-10 15:55:00,522.99,523.06,520.87,521.39,227769.0,515.6156,515.6846,513.5255,514.0382,227769.0
2023-08-11 09:30:00,523.72,525.0,520.69,521.39,59196.0,516.3353,517.5973,513.348,514.0382,59196.0
2023-08-11 09:35:00,521.5,522.02,520.16,520.74,30454.0,514.1466,514.6593,512.8255,513.3973,30454.0
2023-08-11 09:40:00,520.74,521.79,520.0,521.67,26719.0,513.3973,514.4325,512.6678,514.3142,26719.0
2023-08-11 09:45:00,521.66,522.65,521.19,521.74,31561.0,514.3044,515.2804,513.841,514.3832,31561.0
2023-08-11 09:50:00,521.78,524.7,521.57,524.47,30529.0,514.4227,517.3015,514.2156,517.0747,30529.0
2023-08-11 09:55:00,524.21,526.25,523.93,525.36,28959.0,516.8184,518.8296,516.5424,517.9522,28959.0
2023-08-11 10:00:00,525.58,527.45,525.3,527.45,39223.0,518.1691,520.0127,517.893,520.0127,39223.0
2023-08-11 10:05:00,527.46,528.0,526.29,526.72,33870.0,520.0226,520.555,518.8691,519.293,33870.0
2023-08-11 10:10:00,526.65,527.51,526.07,527.11,45887.0,519.224,520.0719,518.6522,519.6775,45887.0
2023-08-11 10:15:00,527.15,528.9,527.0,528.9,22943.0,519.717,521.4423,519.5691,521.4423,22943.0
2023-08-11 10:20:00,529.0,530.49,529.0,529.69,54696.0,521.5409,523.0099,521.5409,522.2211,54696.0
2023-08-11 10:25:00,529.86,530.27,529.48,529.98,9830.0,522.3887,522.793,522.0141,522.5071,9830.0
2023-08-11 10:30:00,529.98,531.81,529.75,531.19,49078.0,522.5071,524.3113,522.2803,523.7,49078.0
2023-08-11 10:35:00,531.11,531.28,529.63,530.27,28072.0,523.6211,523.7887,522.162,522.793,28072.0
2023-08-11 10:40:00,530.41,531.15,529.85,530.11,22382.0,522.931,523.6606,522.3789,522.6352,22382.0
2023-08-11 10:45:00,529.98,530.1,529.21,529.5,17645.0,522.5071,522.6254,521.7479,522.0338,17645.0
2023-08-11 10:50:00,529.33,529.49,528.07,528.46,24094.0,521.8662,522.024,520.624,521.0085,24094.0
2023-08-11 10:55:00,528.45,528.58,527.66,527.97,18861.0,520.9986,521.1268,520.2198,520.5254,18861.0
2023-08-11 11:00:00,528.1,529.17,528.01,528.99,18159.0,520.6536,521.7085,520.5648,521.531,18159.0
2023-08-11 11:05:00,528.87,529.31,527.9,528.1,13582.0,521.4127,521.8465,520.4564,520.6536,13582.0
2023-08-11 11:10:00,528.24,528.31,527.4,527.93,10908.0,520.7916,520.8606,519.9634,520.486,10908.0
2023-08-11 11:15:00,528.0,528.36,527.77,528.09,13382.0,520.555,520.9099,520.3282,520.6437,13382.0
2023-08-11 11:20:00,528.07,528.34,527.52,527.65,10928.0,520.624,520.8902,520.0817,520.2099,10928.0
2023-08-11 11:25:00,527.62,529.06,527.62,529.06,8650.0,520.1803,521.6,520.1803,521.6,8650.0
2023-08-11 11:30:00,529.05,529.46,528.23,528.32,11240.0,521.5902,521.9944,520.7817,520.8705,11240.0
2023-08-11 11:35:00,528.34,528.98,528.19,528.39,8896.0,520.8902,521.5212,520.7423,520.9395,8896.0
2023-08-11 11:40:00,528.19,528.33,527.69,527.96,15256.0,520.7423,520.8803,520.2493,520.5155,15256.0
2023-08-11 11:45:00,528.01,528.21,527.39,527.65,11858.0,520.5648,520.762,519.9536,520.2099,11858.0
2023-08-11 11:50:00,527.71,527.78,527.08,527.2,10832.0,520.2691,520.3381,519.6479,519.7663,10832.0
2023-08-11 11:55:00,527.05,528.0,526.62,528.0,10328.0,519.6184,520.555,519.1944,520.555,10328.0
2023-08-11 12:00:00,527.98,528.33,527.68,528.1,9911.0,520.5353,520.8803,520.2395,520.6536,9911.0
2023-08-11 12:05:00,528.19,528.22,527.63,527.8,9542.0,520.7423,520.7719,520.1902,520.3578,9542.0
2023-08-11 12:10:00,527.92,528.02,527.25,527.52,5798.0,520.4761,520.5747,519.8155,520.0817,5798.0
2023-08-11 12:15:00,527.42,528.03,527.42,527.74,4799.0,519.9832,520.5846,519.9832,520.2986,4799.0
2023-08-11 12:20:00,527.81,528.0,527.62,527.68,5801.0,520.3677,520.555,520.1803,520.2395,5801.0
2023-08-11 12:25:00,527.57,527.66,527.01,527.29,3507.0,520.131,520.2198,519.5789,519.855,3507.0
2023-08-11 12:30:00,527.29,527.58,527.13,527.57,3418.0,519.855,520.1409,519.6972,520.131,3418.0
2023-08-11 12:35:00,527.64,527.98,527.57,527.74,2667.0,520.2,520.5353,520.131,520.2986,2667.0
2023-08-11 12:40:00,527.74,527.74,527.45,527.69,2550.0,520.2986,520.2986,520.0127,520.2493,2550.0
2023-08-11 12:45:00,527.75,527.75,527.26,527.41,6848.0,520.3085,520.3085,519.8254,519.9733,6848.0
2023-08-11 12:50:00,527.48,527.48,526.88,527.26,6888.0,520.0423,520.0423,519.4508,519.8254,6888.0
2023-08-11 12:55:00,527.04,527.62,527.04,527.49,6970.0,519.6085,520.1803,519.6085,520.0522,6970.0
2023-08-11 13:00:00,527.48,528.09,527.48,527.86,9218.0,520.0423,520.6437,520.0423,520.4169,9218.0
2023-08-11 13:05:00,527.76,527.99,527.65,527.7,6390.0,520.3184,520.5451,520.2099,520.2592,6390.0
2023-08-11 13:10:00,527.75,528.0,527.67,528.0,7918.0,520.3085,520.555,520.2296,520.555,7918.0
2023-08-11 13:15:00,527.88,528.0,527.5,527.68,12564.0,520.4367,520.555,520.062,520.2395,12564.0
2023-08-11 13:20:00,527.77,528.0,527.72,527.94,5530.0,520.3282,520.555,520.2789,520.4958,5530.0
2023-08-11 13:25:00,527.96,528.27,527.88,528.17,10743.0,520.5155,520.8212,520.4367,520.7226,10743.0
2023-08-11 13:30:00,528.24,528.28,528.06,528.15,18282.0,520.7916,520.831,520.6141,520.7029,18282.0
2023-08-11 13:35:00,528.15,528.55,527.87,527.87,15205.0,520.7029,521.0972,520.4268,520.4268,15205.0
2023-08-11 13:40:00,527.78,528.0,527.52,527.79,8115.0,520.3381,520.555,520.0817,520.3479,8115.0
2023-08-11 13:45:00,527.94,528.09,527.76,527.99,6269.0,520.4958,520.6437,520.3184,520.5451,6269.0
2023-08-11 13:50:00,527.96,528.38,527.6,527.69,11802.0,520.5155,520.9296,520.1606,520.2493,11802.0
2023-08-11 13:55:00,527.77,528.02,527.5,527.88,13024.0,520.3282,520.5747,520.062,520.4367,13024.0
2023-08-11 14:00:00,527.81,528.25,527.81,527.93,9070.0,520.3677,520.8014,520.3677,520.486,9070.0
2023-08-11 14:05:00,527.94,528.03,527.9,527.99,2653.0,520.4958,520.5846,520.4564,520.5451,2653.0
2023-08-11 14:10:00,527.92,527.94,527.7,527.78,3125.0,520.4761,520.4958,520.2592,520.3381,3125.0
2023-08-11 14:15:00,527.89,528.04,527.77,528.04,4539.0,520.4465,520.5944,520.3282,520.5944,4539.0
2023-08-11 14:20:00,528.02,528.03,527.7,528.0,7860.0,520.5747,520.5846,520.2592,520.555,7860.0
2023-08-11 14:25:00,528.06,528.15,527.88,528.0,8246.0,520.6141,520.7029,520.4367,520.555,8246.0
2023-08-11 14:30:00,528.01,528.67,528.0,528.58,14205.0,520.5648,521.2155,520.555,521.1268,14205.0
2023-08-11 14:35:00,528.5,528.56,528.03,528.29,10495.0,521.0479,521.1071,520.5846,520.8409,10495.0
2023-08-11 14:40:00,528.23,528.66,528.01,528.01,6529.0,520.7817,521.2057,520.5648,520.5648,6529.0
2023-08-11 14:45:00,528.01,528.48,527.91,528.36,5529.0,520.5648,521.0282,520.4662,520.9099,5529.0
2023-08-11 14:50:00,528.25,528.68,528.24,528.55,7673.0,520.8014,521.2254,520.7916,521.0972,7673.0
2023-08-11 14:55:00,528.61,528.99,528.6,528.82,7293.0,521.1564,521.531,521.1465,521.3634,7293.0
2023-08-11 15:00:00,528.74,529.32,528.51,529.11,13188.0,521.2845,521.8564,521.0578,521.6493,13188.0
2023-08-11 15:05:00,529.27,529.79,529.1,529.21,16809.0,521.8071,522.3197,521.6395,521.7479,16809.0
2023-08-11 15:10:00,529.3,529.53,529.0,529.43,10073.0,521.8366,522.0634,521.5409,521.9648,10073.0
2023-08-11 15:15:00,529.4,529.52,528.89,529.31,9469.0,521.9352,522.0535,521.4324,521.8465,9469.0
2023-08-11 15:20:00,529.44,529.62,529.03,529.57,9020.0,521.9747,522.1521,521.5705,522.1028,9020.0
2023-08-11 15:25:00,529.65,529.69,529.12,529.12,14274.0,522.1817,522.2211,521.6592,521.6592,14274.0
2023-08-11 15:30:00,529.12,529.19,528.42,528.68,10342.0,521.6592,521.7282,520.9691,521.2254,10342.0
2023-08-11 15:35:00,528.59,528.73,528.09,528.24,10885.0,521.1367,521.2747,520.6437,520.7916,10885.0
2023-08-11 15:40:00,528.17,528.53,528.04,528.27,14284.0,520.7226,521.0775,520.5944,520.8212,14284.0
2023-08-11 15:45:00,528.21,528.37,527.94,528.06,22491.0,520.762,520.9198,520.4958,520.6141,22491.0
2023-08-11 15:50:00,528.0,528.45,527.83,528.14,31971.0,520.555,520.9986,520.3874,520.693,31971.0
2023-08-11 15:55:00,528.05,528.49,527.48,528.49,108125.0,520.6043,521.0381,520.0423,521.0381,108125.0
2023-08-14 09:30:00,531.28,535.0,529.25,532.13,136378.0,524.8889,528.5641,522.8833,525.7287,136378.0
2023-08-14 09:35:00,532.17,533.1,529.25,529.57,33269.0,525.7682,526.687,522.8833,523.1994,33269.0
2023-08-14 09:40:00,529.57,533.83,529.53,532.6,48654.0,523.1994,527.4082,523.1599,526.193,48654.0
2023-08-14 09:45:00,532.08,532.48,530.87,531.89,9485.0,525.6793,526.0744,524.4838,525.4915,9485.0
2023-08-14 09:50:00,532.14,532.76,532.05,532.32,10877.0,525.7385,526.3511,525.6496,525.9164,10877.0
2023-08-14 09:55:00,532.2,534.69,531.97,534.17,24797.0,525.7978,528.2579,525.5706,527.7441,24797.0
2023-08-14 10:00:00,533.94,536.43,533.07,536.05,39926.0,527.5169,529.9769,526.6573,529.6015,39926.0
2023-08-14 10:05:00,536.2,537.47,535.88,536.42,77277.0,529.7497,531.0044,529.4335,529.967,77277.0
2023-08-14 10:10:00,536.64,538.88,536.17,538.32,42973.0,530.1844,532.3974,529.7201,531.8442,42973.0
2023-08-14 10:15:00,538.14,539.89,537.85,539.58,58294.0,531.6664,533.3953,531.3798,533.089,58294.0
2023-08-14 10:20:00,539.44,541.46,539.32,540.6,66726.0,532.9507,534.9464,532.8322,534.0968,66726.0
2023-08-14 10:25:00,540.5,541.81,540.05,541.08,61561.0,533.998,535.2922,533.5534,534.571,61561.0
2023-08-14 10:30:00,541.01,541.02,538.46,539.65,47353.0,534.5018,534.5117,531.9825,533.1582,47353.0
2023-08-14 10:35:00,539.43,540.52,538.94,540.0,35122.0,532.9408,534.0177,532.4567,533.504,35122.0
2023-08-14 10:40:00,540.25,540.25,539.09,539.22,27895.0,533.751,533.751,532.6049,532.7334,27895.0
2023-08-14 10:45:00,539.33,540.1,539.28,540.0,16082.0,532.842,533.6028,532.7926,533.504,16082.0
2023-08-14 10:50:00,539.94,541.7,539.94,541.27,43820.0,533.4447,535.1835,533.4447,534.7587,43820.0
2023-08-14 10:55:00,541.38,541.98,540.91,541.56,37094.0,534.8674,535.4602,534.403,535.0452,37094.0
2023-08-14 11:00:00,541.45,541.76,540.92,541.68,22962.0,534.9365,535.2428,534.4129,535.1638,22962.0
2023-08-14 11:05:00,541.78,542.3,541.45,541.98,23613.0,535.2626,535.7763,534.9365,535.4602,23613.0
2023-08-14 11:10:00,541.93,542.3,540.33,540.33,26646.0,535.4108,535.7763,533.83,533.83,26646.0
2023-08-14 11:15:00,540.33,541.85,540.22,540.92,23415.0,533.83,535.3317,533.7213,534.4129,23415.0
2023-08-14 11:20:00,540.92,541.14,540.0,540.95,21092.0,534.4129,534.6303,533.504,534.4425,21092.0
2023-08-14 11:25:00,540.83,541.15,540.26,540.37,12415.0,534.324,534.6401,533.7608,533.8695,12415.0
2023-08-14 11:30:00,540.46,540.57,539.09,539.51,18086.0,533.9584,534.0671,532.6049,533.0199,18086.0
2023-08-14 11:35:00,539.43,540.03,539.31,539.6,11513.0,532.9408,533.5336,532.8223,533.1088,11513.0
2023-08-14 11:40:00,539.49,539.49,538.71,539.09,14018.0,533.0001,533.0001,532.2295,532.6049,14018.0
2023-08-14 11:45:00,539.04,539.24,538.49,538.8,14470.0,532.5555,532.7531,532.0121,532.3184,14470.0
2023-08-14 11:50:00,538.74,538.76,537.86,538.02,28121.0,532.2591,532.2789,531.3897,531.5478,28121.0
2023-08-14 11:55:00,538.1,539.53,538.09,539.07,14004.0,531.6268,533.0396,531.617,532.5852,14004.0
2023-08-14 12:00:00,539.13,539.92,539.06,539.71,10781.0,532.6444,533.4249,532.5753,533.2175,10781.0
2023-08-14 12:05:00,539.72,539.99,538.61,538.87,14357.0,533.2273,533.4941,532.1307,532.3876,14357.0
2023-08-14 12:10:00,538.88,539.08,538.44,538.54,7395.0,532.3974,532.595,531.9627,532.0615,7395.0
2023-08-14 12:15:00,538.5,539.3,538.42,539.0,12021.0,532.022,532.8124,531.943,532.516,12021.0
2023-08-14 12:20:00,539.01,539.01,538.42,538.52,19478.0,532.5259,532.5259,531.943,532.0418,19478.0
2023-08-14 12:25:00,538.51,539.04,537.91,538.85,25334.0,532.0319,532.5555,531.4391,532.3678,25334.0
2023-08-14 12:30:00,538.75,539.29,538.56,538.6,24078.0,532.269,532.8025,532.0813,532.1208,24078.0
2023-08-14 12:35:00,538.58,538.89,538.04,538.71,12477.0,532.1011,532.4073,531.5676,532.2295,12477.0
2023-08-14 12:40:00,538.69,538.69,538.07,538.43,14800.0,532.2097,532.2097,531.5972,531.9529,14800.0
2023-08-14 12:45:00,538.49,539.71,538.48,539.62,8567.0,532.0121,533.2175,532.0023,533.1285,8567.0
2023-08-14 12:50:00,539.55,539.84,539.07,539.59,12957.0,533.0594,533.3459,532.5852,533.0989,12957.0
2023-08-14 12:55:00,539.6,539.6,538.74,538.77,9493.0,533.1088,533.1088,532.2591,532.2888,9493.0
2023-08-14 13:00:00,538.78,538.92,538.62,538.76,9054.0,532.2987,532.437,532.1406,532.2789,9054.0
2023-08-14 13:05:00,538.75,539.49,538.52,539.35,20202.0,532.269,533.0001,532.0418,532.8618,20202.0
2023-08-14 13:10:00,539.19,539.39,538.93,538.94,5812.0,532.7037,532.9013,532.4468,532.4567,5812.0
2023-08-14 13:15:00,539.14,539.14,538.71,538.86,10808.0,532.6543,532.6543,532.2295,532.3777,10808.0
2023-08-14 13:20:00,538.95,539.39,538.94,539.01,10126.0,532.4666,532.9013,532.4567,532.5259,10126.0
2023-08-14 13:25:00,539.04,539.22,538.65,538.75,10130.0,532.5555,532.7334,532.1702,532.269,10130.0
2023-08-14 13:30:00,538.86,539.11,537.66,537.73,18718.0,532.3777,532.6247,531.1921,531.2613,18718.0
2023-08-14 13:35:00,537.64,538.29,537.52,538.01,15969.0,531.1724,531.8145,531.0538,531.5379,15969.0
2023-08-14 13:40:00,537.98,538.13,537.78,538.08,17679.0,531.5083,531.6565,531.3107,531.6071,17679.0
2023-08-14 13:45:00,538.02,538.21,537.67,537.71,21135.0,531.5478,531.7355,531.202,531.2415,21135.0
2023-08-14 13:50:00,537.71,538.05,537.51,537.87,40083.0,531.2415,531.5774,531.0439,531.3996,40083.0
2023-08-14 13:55:00,537.87,538.1,537.71,538.06,11694.0,531.3996,531.6268,531.2415,531.5873,11694.0
2023-08-14 14:00:00,538.0,538.09,537.83,537.91,19804.0,531.528,531.617,531.3601,531.4391,19804.0
2023-08-14 14:05:00,538.0,538.61,537.86,538.5,11698.0,531.528,532.1307,531.3897,532.022,11698.0
2023-08-14 14:10:00,538.44,538.6,538.04,538.12,13053.0,531.9627,532.1208,531.5676,531.6466,13053.0
2023-08-14 14:15:00,538.05,538.51,537.9,538.0,10019.0,531.5774,532.0319,531.4292,531.528,10019.0
2023-08-14 14:20:00,538.04,538.19,537.72,537.74,8796.0,531.5676,531.7158,531.2514,531.2712,8796.0
2023-08-14 14:25:00,537.71,538.02,537.63,537.93,3293.0,531.2415,531.5478,531.1625,531.4589,3293.0
2023-08-14 14:30:00,537.92,538.17,537.75,537.79,9349.0,531.449,531.696,531.281,531.3206,9349.0
2023-08-14 14:35:00,537.85,538.05,537.71,537.85,5238.0,531.3798,531.5774,531.2415,531.3798,5238.0
2023-08-14 14:40:00,537.82,538.06,537.72,537.72,14682.0,531.3502,531.5873,531.2514,531.2514,14682.0
2023-08-14 14:45:00,537.7,538.05,537.66,537.93,24199.0,531.2316,531.5774,531.1921,531.4589,24199.0
2023-08-14 14:50:00,538.01,538.03,537.8,537.88,7225.0,531.5379,531.5577,531.3304,531.4095,7225.0
2023-08-14 14:55:00,537.82,537.98,537.66,537.74,5637.0,531.3502,531.5083,531.1921,531.2712,5637.0
2023-08-14 15:00:00,537.93,537.99,537.4,537.54,13867.0,531.4589,531.5182,530.9353,531.0736,13867.0
2023-08-14 15:05:00,537.57,537.64,536.83,536.84,15473.0,531.1032,531.1724,530.3721,530.382,15473.0
2023-08-14 15:10:00,536.84,537.13,536.42,536.44,12387.0,530.382,530.6685,529.967,529.9868,12387.0
2023-08-14 15:15:00,536.52,536.63,536.24,536.61,13136.0,530.0658,530.1745,529.7892,530.1548,13136.0
2023-08-14 15:20:00,536.54,536.7,535.93,536.02,22016.0,530.0856,530.2437,529.4829,529.5719,22016.0
2023-08-14 15:25:00,536.0,536.08,535.51,535.86,14643.0,529.5521,529.6311,529.068,529.4138,14643.0
2023-08-14 15:30:00,535.92,536.28,535.46,536.02,18324.0,529.4731,529.8287,529.0186,529.5719,18324.0
2023-08-14 15:35:00,536.07,536.4,535.84,535.93,15797.0,529.6213,529.9473,529.394,529.4829,15797.0
2023-08-14 15:40:00,535.92,537.13,535.92,537.13,15120.0,529.4731,530.6685,529.4731,530.6685,15120.0
2023-08-14 15:45:00,537.36,537.46,536.45,537.09,33402.0,530.8957,530.9945,529.9967,530.629,33402.0
2023-08-14 15:50:00,537.08,537.86,536.81,537.77,43031.0,530.6191,531.3897,530.3524,531.3008,43031.0
2023-08-14 15:55:00,537.93,538.17,536.47,537.96,151707.0,531.4589,531.696,530.0164,531.4885,151707.0
2023-08-15 09:30:00,537.73,539.0,537.7,538.4,62004.0,531.2613,532.516,531.2316,531.9232,62004.0
2023-08-15 09:35:00,538.84,538.84,535.35,535.4,30807.0,532.3579,532.3579,528.9099,528.9593,30807.0
2023-08-15 09:40:00,535.17,537.21,533.78,537.21,32016.0,528.7321,530.7475,527.3588,530.7475,32016.0
2023-08-15 09:45:00,537.11,537.56,535.63,536.68,26294.0,530.6487,531.0933,529.1865,530.2239,26294.0
2023-08-15 09:50:00,536.74,537.09,535.12,537.09,16076.0,530.2832,530.629,528.6827,530.629,16076.0
2023-08-15 09:55:00,536.88,538.48,536.39,538.06,9473.0,530.4215,532.0023,529.9374,531.5873,9473.0
2023-08-15 10:00:00,538.19,539.44,536.57,538.07,28495.0,531.7158,532.9507,530.1152,531.5972,28495.0
2023-08-15 10:05:00,538.03,539.7,537.68,538.52,25932.0,531.5577,533.2076,531.2119,532.0418,25932.0
2023-08-15 10:10:00,538.35,538.64,536.07,537.02,12150.0,531.8738,532.1603,529.6213,530.5598,12150.0
2023-08-15 10:15:00,536.84,538.66,536.61,538.22,8365.0,530.382,532.1801,530.1548,531.7454,8365.0
2023-08-15 10:20:00,538.24,538.92,537.81,538.33,6121.0,531.7651,532.437,531.3403,531.8541,6121.0
2023-08-15 10:25:00,538.13,538.37,536.92,537.68,8409.0,531.6565,531.8936,530.461,531.2119,8409.0
2023-08-15 10:30:00,537.86,538.73,537.57,538.21,8090.0,531.3897,532.2493,531.1032,531.7355,8090.0
2023-08-15 10:35:00,538.26,539.09,538.05,538.98,16767.0,531.7849,532.6049,531.5774,532.4962,16767.0
2023-08-15 10:40:00,539.14,539.25,538.07,538.69,10010.0,532.6543,532.763,531.5972,532.2097,10010.0
2023-08-15 10:45:00,538.49,538.77,537.78,538.5,5000.0,532.0121,532.2888,531.3107,532.022,5000.0
2023-08-15 10:50:00,538.25,538.35,537.64,537.64,7277.0,531.775,531.8738,531.1724,531.1724,7277.0
2023-08-15 10:55:00,537.93,538.27,537.72,538.26,13755.0,531.4589,531.7948,531.2514,531.7849,13755.0
2023-08-15 11:00:00,538.24,538.39,537.84,537.92,11873.0,531.7651,531.9133,531.37,531.449,11873.0
2023-08-15 11:05:00,537.87,538.11,537.66,538.0,5808.0,531.3996,531.6367,531.1921,531.528,5808.0
2023-08-15 11:10:00,537.95,538.01,537.37,537.73,5595.0,531.4786,531.5379,530.9056,531.2613,5595.0
2023-08-15 11:15:00,537.84,539.9,537.78,539.69,21141.0,531.37,533.4052,531.3107,533.1977,21141.0
2023-08-15 11:20:00,539.64,540.34,539.19,540.31,19660.0,533.1483,533.8399,532.7037,533.8102,19660.0
2023-08-15 11:25:00,540.49,542.17,540.33,541.97,32170.0,533.9881,535.6479,533.83,535.4503,32170.0
2023-08-15 11:30:00,542.0,543.78,541.63,543.47,30600.0,535.4799,537.2385,535.1144,536.9322,30600.0
2023-08-15 11:35:00,543.23,543.58,541.83,542.13,16282.0,536.6951,537.0409,535.312,535.6084,16282.0
2023-08-15 11:40:00,542.1,543.29,541.54,542.88,22162.0,535.5787,536.7544,535.0255,536.3493,22162.0
2023-08-15 11:45:00,542.96,543.62,542.68,543.55,15223.0,536.4284,537.0804,536.1517,537.0113,15223.0
2023-08-15 11:50:00,543.37,544.79,543.22,544.41,32012.0,536.8334,538.2364,536.6852,537.8609,32012.0
2023-08-15 11:55:00,544.4,545.3,543.28,543.62,43148.0,537.851,538.7402,536.7445,537.0804,43148.0
2023-08-15 12:00:00,543.72,543.78,543.1,543.1,13843.0,537.1792,537.2385,536.5667,536.5667,13843.0
2023-08-15 12:05:00,543.16,544.89,543.16,544.31,20833.0,536.626,538.3352,536.626,537.7621,20833.0
2023-08-15 12:10:00,544.2,544.24,543.12,543.73,11154.0,537.6535,537.693,536.5864,537.1891,11154.0
2023-08-15 12:15:00,543.75,543.83,543.33,543.33,5774.0,537.2089,537.2879,536.7939,536.7939,5774.0
2023-08-15 12:20:00,543.57,544.71,543.53,544.37,9954.0,537.031,538.1573,536.9915,537.8214,9954.0
2023-08-15 12:25:00,544.5,544.98,544.17,544.88,9524.0,537.9498,538.4241,537.6238,538.3253,9524.0
2023-08-15 12:30:00,544.72,544.86,544.15,544.64,9093.0,538.1672,538.3055,537.6041,538.0882,9093.0
2023-08-15 12:35:00,544.73,545.92,544.63,544.88,27995.0,538.1771,539.3528,538.0783,538.3253,27995.0
2023-08-15 12:40:00,544.86,544.92,543.38,543.79,20360.0,538.3055,538.3648,536.8433,537.2484,20360.0
2023-08-15 12:45:00,543.99,544.83,543.6,543.79,19203.0,537.446,538.2759,537.0607,537.2484,19203.0
2023-08-15 12:50:00,543.63,543.68,542.76,542.93,17003.0,537.0903,537.1397,536.2308,536.3987,17003.0
2023-08-15 12:55:00,543.1,544.39,543.0,544.07,11106.0,536.5667,537.8412,536.4679,537.525,11106.0
2023-08-15 13:00:00,544.07,544.35,543.7,544.1,8879.0,537.525,537.8016,537.1595,537.5547,8879.0
2023-08-15 13:05:00,544.11,544.7,543.97,544.66,7604.0,537.5645,538.1474,537.4262,538.1079,7604.0
2023-08-15 13:10:00,544.71,544.83,544.17,544.7,13955.0,538.1573,538.2759,537.6238,538.1474,13955.0
2023-08-15 13:15:00,544.77,544.88,544.43,544.58,9826.0,538.2166,538.3253,537.8807,538.0289,9826.0
2023-08-15 13:20:00,544.7,545.57,544.55,545.35,15401.0,538.1474,539.007,537.9992,538.7896,15401.0
2023-08-15 13:25:00,545.36,546.5,545.0,546.5,23123.0,538.7995,539.9258,538.4438,539.9258,23123.0
2023-08-15 13:30:00,546.39,546.67,545.89,546.5,23393.0,539.8171,540.0937,539.3231,539.9258,23393.0
2023-08-15 13:35:00,546.5,547.1,545.86,545.92,20415.0,539.9258,540.5186,539.2935,539.3528,20415.0
2023-08-15 13:40:00,546.12,546.31,545.62,546.22,8518.0,539.5504,539.7381,539.0564,539.6492,8518.0
2023-08-15 13:45:00,546.08,546.52,546.06,546.37,11773.0,539.5108,539.9455,539.4911,539.7973,11773.0
2023-08-15 13:50:00,546.34,546.58,546.09,546.4,10924.0,539.7677,540.0048,539.5207,539.827,10924.0
2023-08-15 13:55:00,546.3,546.5,546.07,546.12,12518.0,539.7282,539.9258,539.501,539.5504,12518.0
2023-08-15 14:00:00,546.05,546.59,545.81,545.97,14409.0,539.4812,540.0147,539.2441,539.4022,14409.0
2023-08-15 14:05:00,546.04,546.67,545.87,546.52,11236.0,539.4713,540.0937,539.3034,539.9455,11236.0
2023-08-15 14:10:00,546.62,546.84,546.2,546.67,11051.0,540.0443,540.2617,539.6294,540.0937,11051.0
2023-08-15 14:15:00,546.67,547.03,546.08,546.12,5286.0,540.0937,540.4494,539.5108,539.5504,5286.0
2023-08-15 14:20:00,546.09,546.15,545.22,545.3,10840.0,539.5207,539.58,538.6612,538.7402,10840.0
2023-08-15 14:25:00,545.52,545.56,545.1,545.16,8270.0,538.9576,538.9971,538.5426,538.6019,8270.0
2023-08-15 14:30:00,545.22,545.71,545.13,545.69,10691.0,538.6612,539.1453,538.5723,539.1255,10691.0
2023-08-15 14:35:00,545.69,546.24,545.69,546.2,4948.0,539.1255,539.6689,539.1255,539.6294,4948.0
2023-08-15 14:40:00,545.9,546.26,545.74,545.98,19911.0,539.333,539.6887,539.1749,539.412,19911.0
2023-08-15 14:45:00,546.25,546.27,545.93,546.09,13717.0,539.6788,539.6986,539.3626,539.5207,13717.0
2023-08-15 14:50:00,546.09,546.36,545.98,546.05,7928.0,539.5207,539.7875,539.412,539.4812,7928.0
2023-08-15 14:55:00,546.01,546.13,545.27,545.31,12795.0,539.4417,539.5602,538.7106,538.7501,12795.0
2023-08-15 15:00:00,545.38,545.4,544.96,545.06,15434.0,538.8193,538.839,538.4043,538.5031,15434.0
2023-08-15 15:05:00,545.09,545.91,544.95,545.69,19911.0,538.5327,539.3429,538.3944,539.1255,19911.0
2023-08-15 15:10:00,545.64,545.72,545.25,545.38,11420.0,539.0761,539.1552,538.6908,538.8193,11420.0
2023-08-15 15:15:00,545.42,545.46,544.97,545.14,29271.0,538.8588,538.8983,538.4142,538.5821,29271.0
2023-08-15 15:20:00,545.18,545.18,544.33,544.7,13418.0,538.6217,538.6217,537.7819,538.1474,13418.0
2023-08-15 15:25:00,544.62,544.92,544.13,544.5,21110.0,538.0684,538.3648,537.5843,537.9498,21110.0
2023-08-15 15:30:00,544.34,544.85,544.07,544.55,29788.0,537.7918,538.2956,537.525,537.9992,29788.0
2023-08-15 15:35:00,544.59,545.27,544.28,544.76,23724.0,538.0388,538.7106,537.7325,538.2067,23724.0
2023-08-15 15:40:00,544.74,545.13,544.51,544.69,20775.0,538.187,538.5723,537.9597,538.1376,20775.0
2023-08-15 15:45:00,544.7,545.79,544.69,545.46,26533.0,538.1474,539.2243,538.1376,538.8983,26533.0
2023-08-15 15:50:00,545.48,546.13,545.3,546.13,47972.0,538.9181,539.5602,538.7402,539.5602,47972.0
2023-08-15 15:55:00,546.04,547.29,545.93,546.54,134560.0,539.4713,540.7063,539.3626,539.9653,134560.0
2023-08-16 09:30:00,547.4,552.87,544.19,545.61,135178.0,540.815,546.2192,537.6436,539.0465,135178.0
2023-08-16 09:35:00,546.11,547.4,543.0,543.74,68761.0,539.5405,540.815,536.4679,537.199,68761.0
2023-08-16 09:40:00,544.26,546.04,543.91,544.31,28733.0,537.7127,539.4713,537.3669,537.7621,28733.0
2023-08-16 09:45:00,544.26,544.61,543.25,544.09,37164.0,537.7127,538.0585,536.7149,537.5448,37164.0
2023-08-16 09:50:00,544.15,544.81,543.46,544.05,46727.0,537.6041,538.2561,536.9224,537.5053,46727.0
2023-08-16 09:55:00,544.0,544.04,542.5,543.51,23420.0,537.4559,537.4954,535.9739,536.9718,23420.0
2023-08-16 10:00:00,543.51,545.97,542.82,545.91,58600.0,536.9718,539.4022,536.2901,539.3429,58600.0
2023-08-16 10:05:00,545.8,547.67,545.45,547.44,44043.0,539.2342,541.0817,538.8884,540.8545,44043.0
2023-08-16 10:10:00,547.44,549.05,547.0,548.57,32739.0,540.8545,542.4451,540.4198,541.9709,32739.0
2023-08-16 10:15:00,548.56,550.14,548.55,549.36,44183.0,541.961,543.522,541.9511,542.7514,44183.0
2023-08-16 10:20:00,549.35,550.68,549.16,549.95,36834.0,542.7415,544.0555,542.5538,543.3343,36834.0
2023-08-16 10:25:00,549.95,551.42,549.92,550.35,34877.0,543.3343,544.7866,543.3046,543.7295,34877.0
2023-08-16 10:30:00,550.1,550.25,548.73,549.47,21423.0,543.4825,543.6307,542.129,542.8601,21423.0
2023-08-16 10:35:00,549.36,549.36,546.49,547.03,27250.0,542.7514,542.7514,539.9159,540.4494,27250.0
2023-08-16 10:40:00,547.27,547.72,546.76,547.14,17703.0,540.6865,541.1311,540.1827,540.5581,17703.0
2023-08-16 10:45:00,547.35,547.96,546.78,547.55,16091.0,540.7656,541.3682,540.2024,540.9632,16091.0
2023-08-16 10:50:00,547.56,548.88,547.01,548.38,19870.0,540.973,542.2772,540.4296,541.7832,19870.0
2023-08-16 10:55:00,548.3,549.57,548.22,548.76,27943.0,541.7041,542.9589,541.6251,542.1586,27943.0
2023-08-16 11:00:00,548.8,550.0,548.69,549.25,14172.0,542.1981,543.3837,542.0894,542.6427,14172.0
2023-08-16 11:05:00,549.05,549.18,548.5,549.02,25006.0,542.4451,542.5735,541.9017,542.4155,25006.0
2023-08-16 11:10:00,548.88,549.06,548.51,548.99,7583.0,542.2772,542.455,541.9116,542.3858,7583.0
2023-08-16 11:15:00,548.99,549.2,548.62,548.86,7333.0,542.3858,542.5933,542.0203,542.2574,7333.0
2023-08-16 11:20:00,548.86,549.0,547.84,548.37,16561.0,542.2574,542.3957,541.2497,541.7733,16561.0
2023-08-16 11:25:00,548.43,548.52,547.57,548.14,10477.0,541.8326,541.9215,540.9829,541.5461,10477.0
2023-08-16 11:30:00,548.38,548.85,548.07,548.63,6191.0,541.7832,542.2475,541.4769,542.0302,6191.0
2023-08-16 11:35:00,548.85,549.22,548.09,548.68,9679.0,542.2475,542.6131,541.4967,542.0796,9679.0
2023-08-16 11:40:00,548.37,549.41,548.37,549.11,15706.0,541.7733,542.8008,541.7733,542.5044,15706.0
2023-08-16 11:45:00,549.05,550.11,548.9,550.1,32848.0,542.4451,543.4924,542.2969,543.4825,32848.0
2023-08-16 11:50:00,550.11,550.28,549.57,550.05,21587.0,543.4924,543.6603,542.9589,543.4331,21587.0
2023-08-16 11:55:00,550.0,550.49,549.67,550.06,17791.0,543.3837,543.8678,543.0576,543.443,17791.0
2023-08-16 12:00:00,549.93,550.21,549.09,549.49,13492.0,543.3145,543.5912,542.4846,542.8798,13492.0
2023-08-16 12:05:00,549.36,549.76,549.15,549.26,10454.0,542.7514,543.1466,542.5439,542.6526,10454.0
2023-08-16 12:10:00,549.48,549.93,549.22,549.7,12464.0,542.8699,543.3145,542.6131,543.0873,12464.0
2023-08-16 12:15:00,549.7,549.92,549.13,549.88,23575.0,543.0873,543.3046,542.5241,543.2651,23575.0
2023-08-16 12:20:00,549.76,549.81,549.18,549.32,8595.0,543.1466,543.196,542.5735,542.7119,8595.0
2023-08-16 12:25:00,549.07,549.25,548.94,549.25,7994.0,542.4649,542.6427,542.3364,542.6427,7994.0
2023-08-16 12:30:00,549.19,549.95,549.0,549.25,9769.0,542.5834,543.3343,542.3957,542.6427,9769.0
2023-08-16 12:35:00,549.02,549.49,548.92,549.27,6903.0,542.4155,542.8798,542.3167,542.6625,6903.0
2023-08-16 12:40:00,549.38,549.86,549.38,549.53,1793.0,542.7711,543.2454,542.7711,542.9193,1793.0
2023-08-16 12:45:00,549.62,549.72,549.19,549.56,5809.0,543.0083,543.107,542.5834,542.949,5809.0
2023-08-16 12:50:00,549.36,549.58,548.93,549.14,7642.0,542.7514,542.9687,542.3266,542.534,7642.0
2023-08-16 12:55:00,549.03,549.51,548.72,548.77,7865.0,542.4253,542.8996,542.1191,542.1685,7865.0
2023-08-16 13:00:00,548.66,549.09,548.36,548.36,10090.0,542.0598,542.4846,541.7634,541.7634,10090.0
2023-08-16 13:05:00,548.39,548.5,546.91,546.92,12449.0,541.793,541.9017,540.3309,540.3407,12449.0
2023-08-16 13:10:00,547.05,547.33,546.6,546.75,6231.0,540.4692,540.7458,540.0246,540.1728,6231.0
2023-08-16 13:15:00,546.75,547.05,546.64,546.85,4280.0,540.1728,540.4692,540.0641,540.2716,4280.0
2023-08-16 13:20:00,547.04,547.04,546.44,546.69,6787.0,540.4593,540.4593,539.8665,540.1135,6787.0
2023-08-16 13:25:00,546.63,547.08,546.48,546.68,32540.0,540.0542,540.4988,539.906,540.1036,32540.0
2023-08-16 13:30:00,546.65,547.09,546.25,547.09,6798.0,540.074,540.5087,539.6788,540.5087,6798.0
2023-08-16 13:35:00,546.91,547.71,546.9,547.55,5990.0,540.3309,541.1212,540.321,540.9632,5990.0
2023-08-16 13:40:00,547.63,547.72,546.99,546.99,7596.0,541.0422,541.1311,540.4099,540.4099,7596.0
2023-08-16 13:45:00,547.39,547.68,547.04,547.3,4285.0,540.8051,541.0916,540.4593,540.7162,4285.0
2023-08-16 13:50:00,547.43,547.86,547.38,547.5,9863.0,540.8446,541.2694,540.7952,540.9138,9863.0
2023-08-16 13:55:00,547.22,547.8,547.01,547.61,8931.0,540.6371,541.2101,540.4296,541.0224,8931.0
2023-08-16 14:00:00,547.6,547.61,546.23,546.3,8118.0,541.0126,541.0224,539.659,539.7282,8118.0
2023-08-16 14:05:00,546.33,546.86,546.2,546.79,29810.0,539.7578,540.2815,539.6294,540.2123,29810.0
2023-08-16 14:10:00,546.8,547.07,546.22,546.85,6017.0,540.2222,540.4889,539.6492,540.2716,6017.0
2023-08-16 14:15:00,547.0,547.26,546.79,546.81,6260.0,540.4198,540.6766,540.2123,540.2321,6260.0
2023-08-16 14:20:00,546.99,547.73,546.82,547.55,12882.0,540.4099,541.141,540.2419,540.9632,12882.0
2023-08-16 14:25:00,547.55,547.55,546.71,546.94,5163.0,540.9632,540.9632,540.1333,540.3605,5163.0
2023-08-16 14:30:00,547.0,547.27,546.73,546.73,7372.0,540.4198,540.6865,540.153,540.153,7372.0
2023-08-16 14:35:00,546.9,547.23,546.64,546.82,6171.0,540.321,540.647,540.0641,540.2419,6171.0
2023-08-16 14:40:00,546.85,546.85,546.19,546.39,4965.0,540.2716,540.2716,539.6195,539.8171,4965.0
2023-08-16 14:45:00,546.36,547.49,546.36,547.19,7779.0,539.7875,540.9039,539.7875,540.6075,7779.0
2023-08-16 14:50:00,547.24,547.37,546.82,547.37,4490.0,540.6569,540.7853,540.2419,540.7853,4490.0
2023-08-16 14:55:00,547.29,547.8,547.28,547.35,5307.0,540.7063,541.2101,540.6964,540.7656,5307.0
2023-08-16 15:00:00,547.27,547.99,546.86,547.81,12959.0,540.6865,541.3979,540.2815,541.22,12959.0
2023-08-16 15:05:00,547.81,548.26,547.43,547.46,20016.0,541.22,541.6646,540.8446,540.8742,20016.0
2023-08-16 15:10:00,547.44,547.52,546.35,546.6,12737.0,540.8545,540.9335,539.7776,540.0246,12737.0
2023-08-16 15:15:00,546.53,547.25,546.48,547.04,5439.0,539.9554,540.6668,539.906,540.4593,5439.0
2023-08-16 15:20:00,547.04,547.15,546.25,546.35,7715.0,540.4593,540.568,539.6788,539.7776,7715.0
2023-08-16 15:25:00,546.4,547.26,546.19,546.65,19453.0,539.827,540.6766,539.6195,540.074,19453.0
2023-08-16 15:30:00,546.65,546.75,546.04,546.04,20713.0,540.074,540.1728,539.4713,539.4713,20713.0
2023-08-16 15:35:00,546.08,546.08,545.12,545.4,14693.0,539.5108,539.5108,538.5624,538.839,14693.0
2023-08-16 15:40:00,545.38,545.91,545.09,545.8,16927.0,538.8193,539.3429,538.5327,539.2342,16927.0
2023-08-16 15:45:00,545.35,545.71,545.01,545.37,15379.0,538.7896,539.1453,538.4537,538.8094,15379.0
2023-08-16 15:50:00,545.31,546.29,545.15,545.9,16588.0,538.7501,539.7183,538.592,539.333,16588.0
2023-08-16 15:55:00,546.2,546.61,545.8,546.25,45173.0,539.6294,540.0345,539.2342,539.6788,45173.0
2023-08-17 09:30:00,543.21,546.85,542.03,546.07,69396.0,536.6754,540.2716,535.5096,539.501,69396.0
2023-08-17 09:35:00,545.58,546.45,545.0,545.0,15720.0,539.0169,539.8764,538.4438,538.4438,15720.0
2023-08-17 09:40:00,544.52,546.79,543.34,546.21,12736.0,537.9696,540.2123,536.8038,539.6393,12736.0
2023-08-17 09:45:00,546.13,547.09,545.73,546.76,15504.0,539.5602,540.5087,539.165,540.1827,15504.0
2023-08-17 09:50:00,547.0,548.39,546.62,546.66,28667.0,540.4198,541.793,540.0443,540.0839,28667.0
2023-08-17 09:55:00,546.37,548.81,546.04,548.16,17400.0,539.7973,542.208,539.4713,541.5658,17400.0
2023-08-17 10:00:00,548.07,548.21,547.06,548.17,8314.0,541.4769,541.6152,540.479,541.5757,8314.0
2023-08-17 10:05:00,548.15,548.3,546.37,546.7,16665.0,541.5559,541.7041,539.7973,540.1234,16665.0
2023-08-17 10:10:00,546.42,546.52,545.74,546.51,12980.0,539.8467,539.9455,539.1749,539.9357,12980.0
2023-08-17 10:15:00,546.27,546.27,545.32,545.7,24597.0,539.6986,539.6986,538.76,539.1354,24597.0
2023-08-17 10:20:00,545.51,546.1,544.32,544.32,17271.0,538.9477,539.5306,537.772,537.772,17271.0
2023-08-17 10:25:00,544.31,544.99,543.57,544.44,15437.0,537.7621,538.4339,537.031,537.8906,15437.0
2023-08-17 10:30:00,544.41,544.42,543.67,544.21,6130.0,537.8609,537.8708,537.1298,537.6633,6130.0
2023-08-17 10:35:00,544.12,544.86,543.83,544.08,10174.0,537.5744,538.3055,537.2879,537.5349,10174.0
2023-08-17 10:40:00,544.29,545.12,544.03,544.91,16650.0,537.7424,538.5624,537.4855,538.3549,16650.0
2023-08-17 10:45:00,545.17,545.63,544.52,545.2,7767.0,538.6118,539.0662,537.9696,538.6414,7767.0
2023-08-17 10:50:00,545.26,545.57,544.81,545.1,15345.0,538.7007,539.007,538.2561,538.5426,15345.0
2023-08-17 10:55:00,545.07,545.1,544.26,544.7,15463.0,538.513,538.5426,537.7127,538.1474,15463.0
2023-08-17 11:00:00,544.69,544.83,544.14,544.28,13771.0,538.1376,538.2759,537.5942,537.7325,13771.0
2023-08-17 11:05:00,544.0,544.46,543.76,544.31,11544.0,537.4559,537.9103,537.2187,537.7621,11544.0
2023-08-17 11:10:00,544.43,545.21,544.19,545.21,11380.0,537.8807,538.6513,537.6436,538.6513,11380.0
2023-08-17 11:15:00,544.98,545.11,544.04,544.1,9778.0,538.4241,538.5525,537.4954,537.5547,9778.0
2023-08-17 11:20:00,544.25,544.51,543.55,543.62,15166.0,537.7029,537.9597,537.0113,537.0804,15166.0
2023-08-17 11:25:00,543.55,544.56,543.25,544.4,10546.0,537.0113,538.0091,536.7149,537.851,10546.0
2023-08-17 11:30:00,544.6,544.99,544.29,544.94,4185.0,538.0486,538.4339,537.7424,538.3845,4185.0
2023-08-17 11:35:00,544.88,545.03,544.47,544.92,6014.0,538.3253,538.4735,537.9202,538.3648,6014.0
2023-08-17 11:40:00,544.81,545.2,544.72,544.87,9853.0,538.2561,538.6414,538.1672,538.3154,9853.0
2023-08-17 11:45:00,544.81,545.0,544.55,545.0,8128.0,538.2561,538.4438,537.9992,538.4438,8128.0
2023-08-17 11:50:00,545.2,545.45,544.99,545.0,15273.0,538.6414,538.8884,538.4339,538.4438,15273.0
2023-08-17 11:55:00,544.84,545.44,544.83,545.44,2225.0,538.2858,538.8785,538.2759,538.8785,2225.0
2023-08-17 12:00:00,545.25,545.25,544.52,544.68,5375.0,538.6908,538.6908,537.9696,538.1277,5375.0
2023-08-17 12:05:00,544.69,545.09,544.45,544.64,8778.0,538.1376,538.5327,537.9004,538.0882,8778.0
2023-08-17 12:10:00,544.52,544.92,544.26,544.27,5636.0,537.9696,538.3648,537.7127,537.7226,5636.0
2023-08-17 12:15:00,544.38,544.38,543.39,543.67,16067.0,537.8313,537.8313,536.8532,537.1298,16067.0
2023-08-17 12:20:00,543.64,544.5,543.3,544.47,15669.0,537.1002,537.9498,536.7643,537.9202,15669.0
2023-08-17 12:25:00,544.6,545.18,544.41,544.92,7431.0,538.0486,538.6217,537.8609,538.3648,7431.0
2023-08-17 12:30:00,544.67,545.32,544.66,545.23,5902.0,538.1178,538.76,538.1079,538.6711,5902.0
2023-08-17 12:35:00,545.32,545.32,544.57,544.63,7656.0,538.76,538.76,538.019,538.0783,7656.0
2023-08-17 12:40:00,544.52,545.07,544.52,544.97,6511.0,537.9696,538.513,537.9696,538.4142,6511.0
2023-08-17 12:45:00,545.07,545.2,544.59,544.74,5085.0,538.513,538.6414,538.0388,538.187,5085.0
2023-08-17 12:50:00,544.65,545.31,544.63,544.8,7696.0,538.098,538.7501,538.0783,538.2462,7696.0
2023-08-17 12:55:00,544.76,545.25,544.54,545.25,7723.0,538.2067,538.6908,537.9894,538.6908,7723.0
2023-08-17 13:00:00,545.12,545.15,544.37,544.38,5551.0,538.5624,538.592,537.8214,537.8313,5551.0
2023-08-17 13:05:00,544.27,544.9,544.27,544.6,4985.0,537.7226,538.345,537.7226,538.0486,4985.0
2023-08-17 13:10:00,544.45,544.54,544.31,544.34,3674.0,537.9004,537.9894,537.7621,537.7918,3674.0
2023-08-17 13:15:00,544.54,544.55,543.79,544.11,9294.0,537.9894,537.9992,537.2484,537.5645,9294.0
2023-08-17 13:20:00,543.91,544.17,543.31,543.31,9725.0,537.3669,537.6238,536.7742,536.7742,9725.0
2023-08-17 13:25:00,543.07,543.2,542.79,543.2,7558.0,536.537,536.6655,536.2604,536.6655,7558.0
2023-08-17 13:30:00,543.1,543.39,543.05,543.18,21207.0,536.5667,536.8532,536.5173,536.6457,21207.0
2023-08-17 13:35:00,543.19,543.19,542.45,542.46,14967.0,536.6556,536.6556,535.9245,535.9344,14967.0
2023-08-17 13:40:00,542.39,542.39,541.04,541.56,47989.0,535.8652,535.8652,534.5315,535.0452,47989.0
2023-08-17 13:45:00,541.52,542.15,541.52,541.99,9520.0,535.0057,535.6281,535.0057,535.47,9520.0
2023-08-17 13:50:00,542.06,542.06,541.41,541.74,24450.0,535.5392,535.5392,534.897,535.223,24450.0
2023-08-17 13:55:00,541.62,542.09,541.48,542.09,10176.0,535.1045,535.5688,534.9662,535.5688,10176.0
2023-08-17 14:00:00,542.13,542.33,541.43,541.55,26467.0,535.6084,535.8059,534.9168,535.0353,26467.0
2023-08-17 14:05:00,541.44,541.61,540.86,541.27,26688.0,534.9267,535.0946,534.3536,534.7587,26688.0
2023-08-17 14:10:00,541.3,541.32,540.33,540.91,9164.0,534.7883,534.8081,533.83,534.403,9164.0
2023-08-17 14:15:00,540.82,541.52,540.51,541.52,22330.0,534.3141,535.0057,534.0078,535.0057,22330.0
2023-08-17 14:20:00,541.56,542.0,541.12,542.0,11312.0,535.0452,535.4799,534.6105,535.4799,11312.0
2023-08-17 14:25:00,542.15,543.45,542.15,543.45,27238.0,535.6281,536.9125,535.6281,536.9125,27238.0
2023-08-17 14:30:00,543.53,543.53,542.92,543.48,11150.0,536.9915,536.9915,536.3888,536.9421,11150.0
2023-08-17 14:35:00,543.51,543.83,543.33,543.6,13186.0,536.9718,537.2879,536.7939,537.0607,13186.0
2023-08-17 14:40:00,543.61,543.62,542.73,542.83,7668.0,537.0705,537.0804,536.2011,536.2999,7668.0
2023-08-17 14:45:00,542.92,542.92,542.22,542.58,6509.0,536.3888,536.3888,535.6973,536.0529,6509.0
2023-08-17 14:50:00,542.59,543.48,542.4,543.29,17837.0,536.0628,536.9421,535.8751,536.7544,17837.0
2023-08-17 14:55:00,543.17,543.17,542.28,542.51,9739.0,536.6358,536.6358,535.7565,535.9838,9739.0
2023-08-17 15:00:00,542.49,542.67,541.64,541.64,9916.0,535.964,536.1419,535.1242,535.1242,9916.0
2023-08-17 15:05:00,541.86,541.9,541.33,541.8,26724.0,535.3416,535.3811,534.818,535.2823,26724.0
2023-08-17 15:10:00,541.93,542.23,541.7,541.75,29201.0,535.4108,535.7072,535.1835,535.2329,29201.0
2023-08-17 15:15:00,541.81,541.81,540.03,540.62,30574.0,535.2922,535.2922,533.5336,534.1165,30574.0
2023-08-17 15:20:00,540.62,541.25,539.32,540.7,53437.0,534.1165,534.7389,532.8322,534.1956,53437.0
2023-08-17 15:25:00,540.88,541.71,539.72,539.82,26522.0,534.3734,535.1934,533.2273,533.3261,26522.0
2023-08-17 15:30:00,539.96,540.44,538.74,539.21,48043.0,533.4645,533.9387,532.2591,532.7235,48043.0
2023-08-17 15:35:00,539.15,539.16,537.8,538.09,35821.0,532.6642,532.6741,531.3304,531.617,35821.0
2023-08-17 15:40:00,538.22,538.54,537.79,537.8,22126.0,531.7454,532.0615,531.3206,531.3304,22126.0
2023-08-17 15:45:00,537.96,538.22,537.68,537.85,20374.0,531.4885,531.7454,531.2119,531.3798,20374.0
2023-08-17 15:50:00,537.92,538.72,537.77,538.37,34542.0,531.449,532.2394,531.3008,531.8936,34542.0
2023-08-17 15:55:00,538.32,538.38,537.39,537.58,94371.0,531.8442,531.9035,530.9254,531.1131,94371.0
2023-08-18 09:30:00,535.03,540.99,533.9,538.44,156436.0,528.5938,534.4821,527.4774,531.9627,156436.0
2023-08-18 09:35:00,538.26,540.48,537.28,540.01,34601.0,531.7849,533.9782,530.8167,533.5139,34601.0
2023-08-18 09:40:00,540.2,542.31,539.68,540.0,44057.0,533.7016,535.7862,533.1878,533.504,44057.0
2023-08-18 09:45:00,540.46,541.91,539.72,539.9,21052.0,533.9584,535.391,533.2273,533.4052,21052.0
2023-08-18 09:50:00,540.23,540.36,539.15,539.7,15866.0,533.7312,533.8596,532.6642,533.2076,15866.0
2023-08-18 09:55:00,539.8,540.59,539.38,540.1,11002.0,533.3064,534.0869,532.8914,533.6028,11002.0
2023-08-18 10:00:00,540.1,541.4,539.27,539.83,33527.0,533.6028,534.8871,532.7828,533.336,33527.0
2023-08-18 10:05:00,539.92,541.92,539.56,541.92,19817.0,533.4249,535.4009,533.0693,535.4009,19817.0
2023-08-18 10:10:00,541.94,542.09,540.61,541.93,32806.0,535.4206,535.5688,534.1066,535.4108,32806.0
2023-08-18 10:15:00,542.1,543.03,541.48,542.38,37431.0,535.5787,536.4975,534.9662,535.8553,37431.0
2023-08-18 10:20:00,542.36,543.04,541.52,542.5,17851.0,535.8356,536.5074,535.0057,535.9739,17851.0
2023-08-18 10:25:00,542.47,542.8,541.81,542.66,15739.0,535.9443,536.2703,535.2922,536.132,15739.0
2023-08-18 10:30:00,542.66,543.03,542.05,542.86,22845.0,536.132,536.4975,535.5293,536.3296,22845.0
2023-08-18 10:35:00,542.74,543.19,541.7,542.16,20176.0,536.211,536.6556,535.1835,535.638,20176.0
2023-08-18 10:40:00,542.18,542.18,540.56,541.33,15114.0,535.6578,535.6578,534.0572,534.818,15114.0
2023-08-18 10:45:00,541.34,542.63,540.87,542.44,15936.0,534.8279,536.1023,534.3635,535.9146,15936.0
2023-08-18 10:50:00,542.42,542.52,541.75,542.34,8161.0,535.8949,535.9937,535.2329,535.8158,8161.0
2023-08-18 10:55:00,542.35,543.23,542.3,542.72,8611.0,535.8257,536.6951,535.7763,536.1913,8611.0
2023-08-18 11:00:00,543.06,543.51,542.5,542.8,9410.0,536.5272,536.9718,535.9739,536.2703,9410.0
2023-08-18 11:05:00,542.97,543.57,542.92,543.24,8362.0,536.4382,537.031,536.3888,536.705,8362.0
2023-08-18 11:10:00,543.24,544.48,543.24,543.92,19965.0,536.705,537.9301,536.705,537.3768,19965.0
2023-08-18 11:15:00,544.05,544.58,543.86,544.23,9472.0,537.5053,538.0289,537.3175,537.6831,9472.0
2023-08-18 11:20:00,544.39,544.66,543.79,544.11,13660.0,537.8412,538.1079,537.2484,537.5645,13660.0
2023-08-18 11:25:00,544.03,544.95,543.88,544.45,32003.0,537.4855,538.3944,537.3373,537.9004,32003.0
2023-08-18 11:30:00,544.29,544.75,543.84,544.24,10871.0,537.7424,538.1968,537.2978,537.693,10871.0
2023-08-18 11:35:00,544.32,544.47,543.62,544.36,19986.0,537.772,537.9202,537.0804,537.8115,19986.0
2023-08-18 11:40:00,544.31,544.31,543.23,543.37,10380.0,537.7621,537.7621,536.6951,536.8334,10380.0
2023-08-18 11:45:00,543.25,544.62,542.99,544.51,32238.0,536.7149,538.0684,536.458,537.9597,32238.0
2023-08-18 11:50:00,544.49,545.6,544.39,544.8,32690.0,537.94,539.0366,537.8412,538.2462,32690.0
2023-08-18 11:55:00,544.51,544.79,544.08,544.19,8164.0,537.9597,538.2364,537.5349,537.6436,8164.0
2023-08-18 12:00:00,544.22,544.33,543.16,543.39,12725.0,537.6732,537.7819,536.626,536.8532,12725.0
2023-08-18 12:05:00,543.54,544.62,543.31,544.5,5984.0,537.0014,538.0684,536.7742,537.9498,5984.0
2023-08-18 12:10:00,544.44,544.52,543.8,544.03,7420.0,537.8906,537.9696,537.2583,537.4855,7420.0
2023-08-18 12:15:00,544.0,544.52,544.0,544.17,7750.0,537.4559,537.9696,537.4559,537.6238,7750.0
2023-08-18 12:20:00,544.13,544.56,543.8,543.89,5932.0,537.5843,538.0091,537.2583,537.3472,5932.0
2023-08-18 12:25:00,543.92,544.5,543.92,544.33,6559.0,537.3768,537.9498,537.3768,537.7819,6559.0
2023-08-18 12:30:00,544.16,544.59,544.03,544.11,5732.0,537.6139,538.0388,537.4855,537.5645,5732.0
2023-08-18 12:35:00,544.19,544.71,543.88,544.15,8460.0,537.6436,538.1573,537.3373,537.6041,8460.0
2023-08-18 12:40:00,544.13,544.32,543.5,543.9,7437.0,537.5843,537.772,536.9619,537.3571,7437.0
2023-08-18 12:45:00,543.9,544.28,543.78,543.94,7420.0,537.3571,537.7325,537.2385,537.3966,7420.0
2023-08-18 12:50:00,543.95,543.95,542.93,543.06,9482.0,537.4065,537.4065,536.3987,536.5272,9482.0
2023-08-18 12:55:00,543.01,543.02,542.54,542.63,4659.0,536.4778,536.4876,536.0134,536.1023,4659.0
2023-08-18 13:00:00,542.59,542.64,541.94,542.11,7393.0,536.0628,536.1122,535.4206,535.5886,7393.0
2023-08-18 13:05:00,541.99,542.58,541.6,541.61,18260.0,535.47,536.0529,535.0847,535.0946,18260.0
2023-08-18 13:10:00,541.59,542.65,540.81,542.65,20830.0,535.0748,536.1221,534.3042,536.1221,20830.0
2023-08-18 13:15:00,542.8,543.39,542.0,542.34,18235.0,536.2703,536.8532,535.4799,535.8158,18235.0
2023-08-18 13:20:00,542.26,542.8,542.06,542.44,6080.0,535.7368,536.2703,535.5392,535.9146,6080.0
2023-08-18 13:25:00,542.22,542.49,541.88,542.35,8330.0,535.6973,535.964,535.3614,535.8257,8330.0
2023-08-18 13:30:00,542.37,542.37,541.46,541.95,6924.0,535.8455,535.8455,534.9464,535.4305,6924.0
2023-08-18 13:35:00,541.9,542.5,541.8,542.49,10627.0,535.3811,535.9739,535.2823,535.964,10627.0
2023-08-18 13:40:00,542.37,543.0,542.26,542.92,11264.0,535.8455,536.4679,535.7368,536.3888,11264.0
2023-08-18 13:45:00,543.13,544.0,543.13,543.95,5818.0,536.5963,537.4559,536.5963,537.4065,5818.0
2023-08-18 13:50:00,543.93,544.6,543.92,544.02,8160.0,537.3867,538.0486,537.3768,537.4756,8160.0
2023-08-18 13:55:00,544.09,544.5,544.03,544.3,9040.0,537.5448,537.9498,537.4855,537.7522,9040.0
2023-08-18 14:00:00,544.32,544.9,544.21,544.9,7266.0,537.772,538.345,537.6633,538.345,7266.0
2023-08-18 14:05:00,544.89,545.0,544.54,544.84,11646.0,538.3352,538.4438,537.9894,538.2858,11646.0
2023-08-18 14:10:00,544.7,544.71,544.18,544.56,6679.0,538.1474,538.1573,537.6337,538.0091,6679.0
2023-08-18 14:15:00,544.57,544.88,543.99,544.11,15011.0,538.019,538.3253,537.446,537.5645,15011.0
2023-08-18 14:20:00,544.14,544.4,544.06,544.32,7792.0,537.5942,537.851,537.5151,537.772,7792.0
2023-08-18 14:25:00,544.32,544.72,544.09,544.72,5078.0,537.772,538.1672,537.5448,538.1672,5078.0
2023-08-18 14:30:00,544.82,545.65,544.73,545.13,10796.0,538.266,539.086,538.1771,538.5723,10796.0
2023-08-18 14:35:00,545.16,545.69,545.03,545.38,7688.0,538.6019,539.1255,538.4735,538.8193,7688.0
2023-08-18 14:40:00,545.42,546.29,545.41,545.67,13709.0,538.8588,539.7183,538.8489,539.1058,13709.0
2023-08-18 14:45:00,545.51,545.73,544.97,545.34,11095.0,538.9477,539.165,538.4142,538.7797,11095.0
2023-08-18 14:50:00,545.5,545.82,545.0,545.32,10625.0,538.9378,539.254,538.4438,538.76,10625.0
2023-08-18 14:55:00,545.32,545.47,544.63,544.75,18065.0,538.76,538.9082,538.0783,538.1968,18065.0
2023-08-18 15:00:00,544.62,544.7,544.03,544.36,14984.0,538.0684,538.1474,537.4855,537.8115,14984.0
2023-08-18 15:05:00,544.4,545.78,544.22,545.3,18373.0,537.851,539.2144,537.6732,538.7402,18373.0
2023-08-18 15:10:00,545.47,545.74,545.16,545.69,9854.0,538.9082,539.1749,538.6019,539.1255,9854.0
2023-08-18 15:15:00,545.76,546.14,545.5,545.58,17712.0,539.1947,539.5701,538.9378,539.0169,17712.0
2023-08-18 15:20:00,545.59,545.84,544.85,545.01,25967.0,539.0267,539.2737,538.2956,538.4537,25967.0
2023-08-18 15:25:00,545.21,545.54,545.19,545.38,20426.0,538.6513,538.9773,538.6315,538.8193,20426.0
2023-08-18 15:30:00,545.37,545.87,545.07,545.32,18637.0,538.8094,539.3034,538.513,538.76,18637.0
2023-08-18 15:35:00,545.37,545.75,545.03,545.51,18616.0,538.8094,539.1848,538.4735,538.9477,18616.0
2023-08-18 15:40:00,545.63,546.83,545.62,546.68,22634.0,539.0662,540.2518,539.0564,540.1036,22634.0
2023-08-18 15:45:00,546.68,547.77,546.68,547.06,35976.0,540.1036,541.1805,540.1036,540.479,35976.0
2023-08-18 15:50:00,547.3,547.3,545.86,546.04,53811.0,540.7162,540.7162,539.2935,539.4713,53811.0
2023-08-18 15:55:00,546.18,547.0,545.89,546.62,144439.0,539.6096,540.4198,539.3231,540.0443,144439.0
2023-08-21 09:30:00,546.99,548.92,545.75,547.42,58064.0,540.4099,542.3167,539.1848,540.8347,58064.0
2023-08-21 09:35:00,547.72,549.9,547.62,549.6,26112.0,541.1311,543.2849,541.0323,542.9885,26112.0
2023-08-21 09:40:00,549.58,552.75,549.3,551.88,52452.0,542.9687,546.1006,542.6921,545.2411,52452.0
2023-08-21 09:45:00,551.88,552.1,550.01,550.72,26006.0,545.2411,545.4584,543.3936,544.095,26006.0
2023-08-21 09:50:00,550.97,551.97,550.45,551.68,16244.0,544.342,545.33,543.8283,545.0435,16244.0
2023-08-21 09:55:00,551.45,552.62,551.03,552.18,25027.0,544.8162,545.9722,544.4013,545.5375,25027.0
2023-08-21 10:00:00,552.26,553.5,551.53,553.13,18556.0,545.6165,546.8416,544.8953,546.476,18556.0
2023-08-21 10:05:00,553.1,553.27,551.26,551.36,12004.0,546.4464,546.6143,544.6285,544.7273,12004.0
2023-08-21 10:10:00,551.4,551.46,550.14,550.25,21476.0,544.7668,544.8261,543.522,543.6307,21476.0
2023-08-21 10:15:00,550.23,550.59,549.63,550.34,18499.0,543.6109,543.9666,543.0181,543.7196,18499.0
2023-08-21 10:20:00,550.15,550.29,549.1,549.58,7623.0,543.5319,543.6702,542.4945,542.9687,7623.0
2023-08-21 10:25:00,549.17,550.22,549.11,550.01,5980.0,542.5637,543.601,542.5044,543.3936,5980.0
2023-08-21 10:30:00,550.07,550.45,548.29,548.56,17696.0,543.4528,543.8283,541.6943,541.961,17696.0
2023-08-21 10:35:00,548.63,548.81,547.01,547.34,15270.0,542.0302,542.208,540.4296,540.7557,15270.0
2023-08-21 10:40:00,547.19,548.55,547.19,548.03,12563.0,540.6075,541.9511,540.6075,541.4374,12563.0
2023-08-21 10:45:00,548.02,548.32,547.73,547.96,9755.0,541.4275,541.7239,541.141,541.3682,9755.0
2023-08-21 10:50:00,547.94,548.21,547.55,547.75,19051.0,541.3485,541.6152,540.9632,541.1607,19051.0
2023-08-21 10:55:00,547.84,548.08,547.12,547.92,6546.0,541.2497,541.4868,540.5383,541.3287,6546.0
2023-08-21 11:00:00,547.93,548.82,547.71,548.74,8961.0,541.3386,542.2179,541.1212,542.1388,8961.0
2023-08-21 11:05:00,548.99,549.26,548.5,548.72,3328.0,542.3858,542.6526,541.9017,542.1191,3328.0
2023-08-21 11:10:00,548.6,548.65,548.03,548.41,2650.0,542.0005,542.0499,541.4374,541.8128,2650.0
2023-08-21 11:15:00,548.41,548.58,546.94,547.01,12088.0,541.8128,541.9808,540.3605,540.4296,12088.0
2023-08-21 11:20:00,547.01,547.97,546.9,547.06,17914.0,540.4296,541.3781,540.321,540.479,17914.0
2023-08-21 11:25:00,547.0,547.57,547.0,547.38,4367.0,540.4198,540.9829,540.4198,540.7952,4367.0
2023-08-21 11:30:00,547.45,547.83,546.88,547.83,11194.0,540.8644,541.2398,540.3012,541.2398,11194.0
2023-08-21 11:35:00,547.89,548.3,546.94,547.19,7918.0,541.2991,541.7041,540.3605,540.6075,7918.0
2023-08-21 11:40:00,547.29,547.29,546.56,546.63,5786.0,540.7063,540.7063,539.9851,540.0542,5786.0
2023-08-21 11:45:00,546.62,547.36,546.62,547.02,9781.0,540.0443,540.7754,540.0443,540.4395,9781.0
2023-08-21 11:50:00,546.95,547.39,546.86,547.29,16246.0,540.3704,540.8051,540.2815,540.7063,16246.0
2023-08-21 11:55:00,547.28,547.79,546.85,547.72,11471.0,540.6964,541.2003,540.2716,541.1311,11471.0
2023-08-21 12:00:00,547.69,548.51,547.69,548.5,12914.0,541.1015,541.9116,541.1015,541.9017,12914.0
2023-08-21 12:05:00,548.59,548.62,547.77,547.89,12764.0,541.9906,542.0203,541.1805,541.2991,12764.0
2023-08-21 12:10:00,548.0,548.11,547.68,548.11,7497.0,541.4077,541.5164,541.0916,541.5164,7497.0
2023-08-21 12:15:00,548.3,548.5,547.83,548.12,11984.0,541.7041,541.9017,541.2398,541.5263,11984.0
2023-08-21 12:20:00,548.33,548.81,548.1,548.65,10214.0,541.7338,542.208,541.5065,542.0499,10214.0
2023-08-21 12:25:00,548.81,548.9,548.51,548.73,3858.0,542.208,542.2969,541.9116,542.129,3858.0
2023-08-21 12:30:00,548.73,549.04,548.69,548.84,6574.0,542.129,542.4352,542.0894,542.2376,6574.0
2023-08-21 12:35:00,548.88,549.05,548.56,548.59,2906.0,542.2772,542.4451,541.961,541.9906,2906.0
2023-08-21 12:40:00,548.58,548.67,548.29,548.44,8244.0,541.9808,542.0697,541.6943,541.8424,8244.0
2023-08-21 12:45:00,548.31,548.5,547.38,547.38,17950.0,541.714,541.9017,540.7952,540.7952,17950.0
2023-08-21 12:50:00,547.52,547.69,546.89,547.0,13231.0,540.9335,541.1015,540.3111,540.4198,13231.0
2023-08-21 12:55:00,547.01,547.73,546.99,547.7,3925.0,540.4296,541.141,540.4099,541.1113,3925.0
2023-08-21 13:00:00,547.6,547.63,547.35,547.35,2844.0,541.0126,541.0422,540.7656,540.7656,2844.0
2023-08-21 13:05:00,547.31,547.6,546.81,547.12,10282.0,540.726,541.0126,540.2321,540.5383,10282.0
2023-08-21 13:10:00,547.26,547.79,546.89,547.27,10369.0,540.6766,541.2003,540.3111,540.6865,10369.0
2023-08-21 13:15:00,547.19,547.52,547.06,547.45,3978.0,540.6075,540.9335,540.479,540.8644,3978.0
2023-08-21 13:20:00,547.5,548.12,547.43,547.81,6914.0,540.9138,541.5263,540.8446,541.22,6914.0
2023-08-21 13:25:00,547.87,548.26,547.68,548.26,3921.0,541.2793,541.6646,541.0916,541.6646,3921.0
2023-08-21 13:30:00,548.19,549.04,548.12,549.02,3839.0,541.5955,542.4352,541.5263,542.4155,3839.0
2023-08-21 13:35:00,548.82,549.47,548.82,549.31,5771.0,542.2179,542.8601,542.2179,542.702,5771.0
2023-08-21 13:40:00,549.22,549.34,548.54,548.72,4010.0,542.6131,542.7316,541.9412,542.1191,4010.0
2023-08-21 13:45:00,548.9,549.41,548.86,549.22,5574.0,542.2969,542.8008,542.2574,542.6131,5574.0
2023-08-21 13:50:00,549.21,549.21,548.9,549.1,4404.0,542.6032,542.6032,542.2969,542.4945,4404.0
2023-08-21 13:55:00,549.1,549.58,549.1,549.1,11437.0,542.4945,542.9687,542.4945,542.4945,11437.0
2023-08-21 14:00:00,549.18,549.26,548.78,548.98,5424.0,542.5735,542.6526,542.1784,542.376,5424.0
2023-08-21 14:05:00,549.02,549.47,548.73,549.25,7963.0,542.4155,542.8601,542.129,542.6427,7963.0
2023-08-21 14:10:00,549.5,550.16,549.45,549.93,12792.0,542.8897,543.5418,542.8403,543.3145,12792.0
2023-08-21 14:15:00,550.12,550.24,548.76,548.76,6572.0,543.5022,543.6208,542.1586,542.1586,6572.0
2023-08-21 14:20:00,548.8,549.25,548.63,549.12,5084.0,542.1981,542.6427,542.0302,542.5143,5084.0
2023-08-21 14:25:00,548.93,548.93,548.39,548.54,2005.0,542.3266,542.3266,541.793,541.9412,2005.0
2023-08-21 14:30:00,548.5,548.8,548.47,548.58,1734.0,541.9017,542.1981,541.8721,541.9808,1734.0
2023-08-21 14:35:00,548.57,549.01,548.55,548.56,6709.0,541.9709,542.4056,541.9511,541.961,6709.0
2023-08-21 14:40:00,548.56,549.13,548.55,549.0,3486.0,541.961,542.5241,541.9511,542.3957,3486.0
2023-08-21 14:45:00,548.86,549.0,548.41,548.93,5190.0,542.2574,542.3957,541.8128,542.3266,5190.0
2023-08-21 14:50:00,548.95,549.34,548.89,548.94,2597.0,542.3463,542.7316,542.287,542.3364,2597.0
2023-08-21 14:55:00,549.0,549.32,548.61,548.61,6486.0,542.3957,542.7119,542.0104,542.0104,6486.0
2023-08-21 15:00:00,548.63,548.78,548.22,548.62,2259.0,542.0302,542.1784,541.6251,542.0203,2259.0
2023-08-21 15:05:00,548.61,548.89,548.45,548.61,3512.0,542.0104,542.287,541.8523,542.0104,3512.0
2023-08-21 15:10:00,548.59,548.59,548.17,548.19,3311.0,541.9906,541.9906,541.5757,541.5955,3311.0
2023-08-21 15:15:00,548.19,548.47,548.12,548.25,2812.0,541.5955,541.8721,541.5263,541.6547,2812.0
2023-08-21 15:20:00,548.22,548.5,548.0,548.46,4875.0,541.6251,541.9017,541.4077,541.8622,4875.0
2023-08-21 15:25:00,548.61,548.65,548.3,548.57,3223.0,542.0104,542.0499,541.7041,541.9709,3223.0
2023-08-21 15:30:00,548.71,549.29,548.59,548.7,9741.0,542.1092,542.6822,541.9906,542.0993,9741.0
2023-08-21 15:35:00,548.81,548.85,548.15,548.73,6880.0,542.208,542.2475,541.5559,542.129,6880.0
2023-08-21 15:40:00,548.62,549.36,548.55,549.1,11269.0,542.0203,542.7514,541.9511,542.4945,11269.0
2023-08-21 15:45:00,549.12,549.84,548.89,549.67,13880.0,542.5143,543.2256,542.287,543.0576,13880.0
2023-08-21 15:50:00,549.62,550.25,549.25,550.07,29158.0,543.0083,543.6307,542.6427,543.4528,29158.0
2023-08-21 15:55:00,549.88,550.11,549.52,549.9,57110.0,543.2651,543.4924,542.9095,543.2849,57110.0
2023-08-22 09:30:00,549.53,549.98,547.28,549.13,53045.0,542.9193,543.3639,540.6964,542.5241,53045.0
2023-08-22 09:35:00,549.15,549.7,548.02,548.06,14904.0,542.5439,543.0873,541.4275,541.467,14904.0
2023-08-22 09:40:00,548.28,549.68,548.23,549.14,6846.0,541.6844,543.0675,541.635,542.534,6846.0
2023-08-22 09:45:00,549.11,550.09,549.11,550.08,13264.0,542.5044,543.4726,542.5044,543.4627,13264.0
2023-08-22 09:50:00,550.45,552.29,550.38,551.03,37605.0,543.8283,545.6461,543.7591,544.4013,37605.0
2023-08-22 09:55:00,551.12,551.39,549.63,549.81,14943.0,544.4902,544.757,543.0181,543.196,14943.0
2023-08-22 10:00:00,549.84,552.31,549.63,552.31,37414.0,543.2256,545.6659,543.0181,545.6659,37414.0
2023-08-22 10:05:00,552.3,552.3,551.18,551.22,11616.0,545.656,545.656,544.5495,544.589,11616.0
2023-08-22 10:10:00,551.59,552.87,551.56,552.35,19312.0,544.9546,546.2192,544.9249,545.7054,19312.0
2023-08-22 10:15:00,552.39,552.4,550.98,551.33,11444.0,545.7449,545.7548,544.3519,544.6977,11444.0
2023-08-22 10:20:00,551.41,552.97,551.39,552.29,25029.0,544.7767,546.318,544.757,545.6461,25029.0
2023-08-22 10:25:00,552.53,552.62,551.4,551.52,7589.0,545.8832,545.9722,544.7668,544.8854,7589.0
2023-08-22 10:30:00,551.52,551.77,550.92,551.35,8682.0,544.8854,545.1324,544.2926,544.7174,8682.0
2023-08-22 10:35:00,551.27,551.89,551.06,551.76,14384.0,544.6384,545.2509,544.4309,545.1225,14384.0
2023-08-22 10:40:00,551.76,552.92,551.76,552.92,15535.0,545.1225,546.2686,545.1225,546.2686,15535.0
2023-08-22 10:45:00,552.46,552.9,552.07,552.12,7212.0,545.8141,546.2488,545.4288,545.4782,7212.0
2023-08-22 10:50:00,552.13,553.48,551.8,553.08,32203.0,545.4881,546.8218,545.162,546.4266,32203.0
2023-08-22 10:55:00,553.04,553.05,551.56,551.84,9975.0,546.3871,546.397,544.9249,545.2015,9975.0
2023-08-22 11:00:00,551.85,552.06,551.55,551.55,8330.0,545.2114,545.4189,544.915,544.915,8330.0
2023-08-22 11:05:00,551.48,551.84,551.02,551.53,10131.0,544.8459,545.2015,544.3914,544.8953,10131.0
2023-08-22 11:10:00,551.5,552.19,551.42,551.65,3411.0,544.8656,545.5473,544.7866,545.0138,3411.0
2023-08-22 11:15:00,551.53,552.16,551.04,551.67,8438.0,544.8953,545.5177,544.4112,545.0336,8438.0
2023-08-22 11:20:00,551.7,553.2,551.61,552.84,19862.0,545.0632,546.5452,544.9743,546.1895,19862.0
2023-08-22 11:25:00,553.0,553.35,552.96,553.05,10542.0,546.3476,546.6934,546.3081,546.397,10542.0
2023-08-22 11:30:00,552.94,553.11,552.14,552.14,16737.0,546.2883,546.4563,545.4979,545.4979,16737.0
2023-08-22 11:35:00,552.27,552.5,551.82,551.86,9685.0,545.6264,545.8536,545.1818,545.2213,9685.0
2023-08-22 11:40:00,551.86,551.95,551.55,551.72,4482.0,545.2213,545.3102,544.915,545.083,4482.0
2023-08-22 11:45:00,551.72,552.05,551.24,551.61,7487.0,545.083,545.409,544.6088,544.9743,7487.0
2023-08-22 11:50:00,551.73,552.04,551.28,551.29,7634.0,545.0929,545.3991,544.6483,544.6582,7634.0
2023-08-22 11:55:00,551.31,551.83,551.01,551.68,5246.0,544.6779,545.1917,544.3815,545.0435,5246.0
2023-08-22 12:00:00,551.65,551.66,551.17,551.25,6964.0,545.0138,545.0237,544.5396,544.6186,6964.0
2023-08-22 12:05:00,551.21,551.28,550.47,550.88,11817.0,544.5791,544.6483,543.848,544.2531,11817.0
2023-08-22 12:10:00,551.03,551.27,550.58,550.85,7892.0,544.4013,544.6384,543.9567,544.2235,7892.0
2023-08-22 12:15:00,550.71,550.76,550.14,550.34,6028.0,544.0851,544.1345,543.522,543.7196,6028.0
2023-08-22 12:20:00,550.26,550.81,550.0,550.58,6982.0,543.6406,544.1839,543.3837,543.9567,6982.0
2023-08-22 12:25:00,550.62,551.52,550.6,551.25,13718.0,543.9962,544.8854,543.9765,544.6186,13718.0
2023-08-22 12:30:00,551.23,551.35,550.73,551.04,2325.0,544.5989,544.7174,544.1049,544.4112,2325.0
2023-08-22 12:35:00,550.8,551.7,550.62,551.59,3315.0,544.1741,545.0632,543.9962,544.9546,3315.0
2023-08-22 12:40:00,551.63,551.91,551.56,551.8,4904.0,544.9941,545.2707,544.9249,545.162,4904.0
2023-08-22 12:45:00,551.96,552.34,551.96,552.34,4781.0,545.3201,545.6955,545.3201,545.6955,4781.0
2023-08-22 12:50:00,552.36,552.6,552.36,552.55,2513.0,545.7153,545.9524,545.7153,545.903,2513.0
2023-08-22 12:55:00,552.63,552.89,552.38,552.66,4850.0,545.982,546.2389,545.735,546.0117,4850.0
2023-08-22 13:00:00,552.48,552.61,552.02,552.56,5435.0,545.8338,545.9623,545.3794,545.9129,5435.0
2023-08-22 13:05:00,552.61,552.89,552.38,552.71,3891.0,545.9623,546.2389,545.735,546.0611,3891.0
2023-08-22 13:10:00,552.89,553.11,552.48,552.5,5462.0,546.2389,546.4563,545.8338,545.8536,5462.0
2023-08-22 13:15:00,552.61,552.64,551.6,552.23,13722.0,545.9623,545.9919,544.9644,545.5869,13722.0
2023-08-22 13:20:00,551.91,552.16,551.9,552.02,1894.0,545.2707,545.5177,545.2608,545.3794,1894.0
2023-08-22 13:25:00,551.96,552.22,551.9,552.22,4355.0,545.3201,545.577,545.2608,545.577,4355.0
2023-08-22 13:30:00,552.25,552.26,551.47,551.47,11084.0,545.6066,545.6165,544.836,544.836,11084.0
2023-08-22 13:35:00,551.43,551.93,551.4,551.84,4167.0,544.7965,545.2905,544.7668,545.2015,4167.0
2023-08-22 13:40:00,551.73,552.13,551.59,552.13,3427.0,545.0929,545.4881,544.9546,545.4881,3427.0
2023-08-22 13:45:00,552.03,552.48,551.86,551.96,4555.0,545.3893,545.8338,545.2213,545.3201,4555.0
2023-08-22 13:50:00,552.19,552.31,552.18,552.31,886.0,545.5473,545.6659,545.5375,545.6659,886.0
2023-08-22 13:55:00,552.07,552.85,552.0,552.85,6717.0,545.4288,546.1994,545.3596,546.1994,6717.0
2023-08-22 14:00:00,552.85,553.0,552.52,552.6,3688.0,546.1994,546.3476,545.8734,545.9524,3688.0
2023-08-22 14:05:00,552.66,553.01,552.64,553.0,2322.0,546.0117,546.3575,545.9919,546.3476,2322.0
2023-08-22 14:10:00,552.98,552.98,552.25,552.41,5498.0,546.3278,546.3278,545.6066,545.7647,5498.0
2023-08-22 14:15:00,552.48,553.34,552.47,553.26,5954.0,545.8338,546.6835,545.824,546.6045,5954.0
2023-08-22 14:20:00,553.23,553.43,552.97,553.43,4362.0,546.5748,546.7724,546.318,546.7724,4362.0
2023-08-22 14:25:00,553.32,553.73,553.12,553.23,13433.0,546.6637,547.0688,546.4661,546.5748,13433.0
2023-08-22 14:30:00,553.41,554.0,553.32,553.95,6672.0,546.7527,547.3356,546.6637,547.2862,6672.0
2023-08-22 14:35:00,554.0,554.59,553.8,553.91,13778.0,547.3356,547.9185,547.138,547.2466,13778.0
2023-08-22 14:40:00,553.94,553.95,553.44,553.88,7450.0,547.2763,547.2862,546.7823,547.217,7450.0
2023-08-22 14:45:00,554.03,554.15,553.67,554.03,6849.0,547.3652,547.4838,547.0095,547.3652,6849.0
2023-08-22 14:50:00,553.92,554.42,553.91,554.2,11981.0,547.2565,547.7505,547.2466,547.5332,11981.0
2023-08-22 14:55:00,554.2,554.56,554.15,554.48,10460.0,547.5332,547.8888,547.4838,547.8098,10460.0
2023-08-22 15:00:00,554.5,555.28,554.5,554.97,13712.0,547.8295,548.6002,547.8295,548.2939,13712.0
2023-08-22 15:05:00,554.94,555.36,554.84,555.36,11293.0,548.2643,548.6792,548.1655,548.6792,11293.0
2023-08-22 15:10:00,555.33,555.55,555.11,555.26,9224.0,548.6496,548.8669,548.4322,548.5804,9224.0
2023-08-22 15:15:00,555.26,556.1,554.89,554.89,18520.0,548.5804,549.4103,548.2149,548.2149,18520.0
2023-08-22 15:20:00,554.8,554.8,554.17,554.32,6717.0,548.1259,548.1259,547.5035,547.6517,6717.0
2023-08-22 15:25:00,554.41,554.82,554.4,554.55,8170.0,547.7406,548.1457,547.7307,547.8789,8170.0
2023-08-22 15:30:00,554.45,554.61,553.45,553.83,25262.0,547.7801,547.9382,546.7922,547.1676,25262.0
2023-08-22 15:35:00,553.78,553.92,553.38,553.48,6597.0,547.1182,547.2565,546.723,546.8218,6597.0
2023-08-22 15:40:00,553.48,553.76,553.14,553.76,13000.0,546.8218,547.0984,546.4859,547.0984,13000.0
2023-08-22 15:45:00,553.55,554.03,553.55,553.97,13820.0,546.891,547.3652,546.891,547.3059,13820.0
2023-08-22 15:50:00,553.94,554.48,553.94,554.26,25498.0,547.2763,547.8098,547.2763,547.5924,25498.0
2023-08-22 15:55:00,554.21,554.75,553.53,553.84,65835.0,547.543,548.0765,546.8712,547.1775,65835.0
2023-08-23 09:30:00,556.72,557.4,552.9,552.9,79213.0,550.0228,550.6947,546.2488,546.2488,79213.0
2023-08-23 09:35:00,553.08,553.61,550.12,550.36,53019.0,546.4266,546.9503,543.5022,543.7393,53019.0
2023-08-23 09:40:00,550.11,552.3,549.61,551.61,28999.0,543.4924,545.656,542.9984,544.9743,28999.0
2023-08-23 09:45:00,551.3,551.93,549.83,551.5,22768.0,544.668,545.2905,543.2157,544.8656,22768.0
2023-08-23 09:50:00,551.69,551.69,549.63,549.63,26633.0,545.0533,545.0533,543.0181,543.0181,26633.0
2023-08-23 09:55:00,549.88,551.84,549.47,551.49,24027.0,543.2651,545.2015,542.8601,544.8558,24027.0
2023-08-23 10:00:00,551.43,551.68,549.6,550.73,18786.0,544.7965,545.0435,542.9885,544.1049,18786.0
2023-08-23 10:05:00,550.73,551.33,550.39,551.08,11143.0,544.1049,544.6977,543.769,544.4507,11143.0
2023-08-23 10:10:00,551.32,551.91,549.83,550.49,15376.0,544.6878,545.2707,543.2157,543.8678,15376.0
2023-08-23 10:15:00,550.4,551.55,550.39,550.88,8700.0,543.7789,544.915,543.769,544.2531,8700.0
2023-08-23 10:20:00,550.89,551.33,549.15,549.35,32313.0,544.263,544.6977,542.5439,542.7415,32313.0
2023-08-23 10:25:00,549.71,550.4,549.39,550.12,18528.0,543.0972,543.7789,542.781,543.5022,18528.0
2023-08-23 10:30:00,550.22,550.59,549.75,550.11,21303.0,543.601,543.9666,543.1367,543.4924,21303.0
2023-08-23 10:35:00,550.05,550.36,549.19,549.58,12923.0,543.4331,543.7393,542.5834,542.9687,12923.0
2023-08-23 10:40:00,549.75,550.18,549.32,550.06,17099.0,543.1367,543.5615,542.7119,543.443,17099.0
2023-08-23 10:45:00,550.07,550.69,549.33,550.38,15415.0,543.4528,544.0654,542.7217,543.7591,15415.0
2023-08-23 10:50:00,550.48,550.99,550.0,550.82,6599.0,543.8579,544.3618,543.3837,544.1938,6599.0
2023-08-23 10:55:00,550.86,550.86,550.19,550.58,11715.0,544.2333,544.2333,543.5714,543.9567,11715.0
2023-08-23 11:00:00,550.58,550.74,549.69,549.69,12497.0,543.9567,544.1148,543.0774,543.0774,12497.0
2023-08-23 11:05:00,549.76,550.61,549.76,550.38,8337.0,543.1466,543.9863,543.1466,543.7591,8337.0
2023-08-23 11:10:00,550.44,550.65,550.17,550.62,6244.0,543.8184,544.0259,543.5516,543.9962,6244.0
2023-08-23 11:15:00,550.65,550.75,550.09,550.12,8659.0,544.0259,544.1247,543.4726,543.5022,8659.0
2023-08-23 11:20:00,550.26,551.22,550.2,550.89,11220.0,543.6406,544.589,543.5813,544.263,11220.0
2023-08-23 11:25:00,551.05,551.05,550.46,550.84,6527.0,544.421,544.421,543.8381,544.2136,6527.0
2023-08-23 11:30:00,550.98,551.03,549.67,549.85,5969.0,544.3519,544.4013,543.0576,543.2355,5969.0
2023-08-23 11:35:00,549.8,549.98,549.05,549.36,13862.0,543.1861,543.3639,542.4451,542.7514,13862.0
2023-08-23 11:40:00,549.43,549.48,548.22,548.52,13333.0,542.8205,542.8699,541.6251,541.9215,13333.0
2023-08-23 11:45:00,548.53,549.41,548.21,549.26,10479.0,541.9314,542.8008,541.6152,542.6526,10479.0
2023-08-23 11:50:00,549.25,550.27,549.23,549.94,9472.0,542.6427,543.6504,542.6229,543.3244,9472.0
2023-08-23 11:55:00,549.68,550.08,549.37,549.39,4345.0,543.0675,543.4627,542.7613,542.781,4345.0
2023-08-23 12:00:00,549.35,549.43,548.96,549.28,4976.0,542.7415,542.8205,542.3562,542.6723,4976.0
2023-08-23 12:05:00,548.88,549.07,548.34,548.34,10248.0,542.2772,542.4649,541.7436,541.7436,10248.0
2023-08-23 12:10:00,548.37,549.43,548.37,549.24,8478.0,541.7733,542.8205,541.7733,542.6328,8478.0
2023-08-23 12:15:00,549.22,549.91,548.85,549.88,7185.0,542.6131,543.2948,542.2475,543.2651,7185.0
2023-08-23 12:20:00,549.59,550.56,549.48,550.56,8498.0,542.9786,543.9369,542.8699,543.9369,8498.0
2023-08-23 12:25:00,550.33,550.63,550.08,550.2,5281.0,543.7097,544.0061,543.4627,543.5813,5281.0
2023-08-23 12:30:00,550.42,550.82,550.18,550.65,8970.0,543.7986,544.1938,543.5615,544.0259,8970.0
2023-08-23 12:35:00,550.8,550.86,550.25,550.59,8506.0,544.1741,544.2333,543.6307,543.9666,8506.0
2023-08-23 12:40:00,550.6,551.16,550.3,551.01,9644.0,543.9765,544.5297,543.6801,544.3815,9644.0
2023-08-23 12:45:00,551.04,551.16,550.83,550.94,4085.0,544.4112,544.5297,544.2037,544.3124,4085.0
2023-08-23 12:50:00,550.86,551.94,550.83,551.94,10267.0,544.2333,545.3003,544.2037,545.3003,10267.0
2023-08-23 12:55:00,551.89,552.23,550.79,550.8,11134.0,545.2509,545.5869,544.1642,544.1741,11134.0
2023-08-23 13:00:00,550.88,551.27,550.84,551.09,5547.0,544.2531,544.6384,544.2136,544.4606,5547.0
2023-08-23 13:05:00,551.04,551.28,550.71,550.73,2400.0,544.4112,544.6483,544.0851,544.1049,2400.0
2023-08-23 13:10:00,550.72,551.05,550.58,551.05,6508.0,544.095,544.421,543.9567,544.421,6508.0
2023-08-23 13:15:00,550.95,551.31,550.91,550.92,7133.0,544.3223,544.6779,544.2827,544.2926,7133.0
2023-08-23 13:20:00,550.64,550.8,550.6,550.67,4799.0,544.016,544.1741,543.9765,544.0456,4799.0
2023-08-23 13:25:00,550.8,550.84,550.07,550.18,5934.0,544.1741,544.2136,543.4528,543.5615,5934.0
2023-08-23 13:30:00,550.36,550.5,550.14,550.18,5160.0,543.7393,543.8777,543.522,543.5615,5160.0
2023-08-23 13:35:00,550.44,551.11,550.42,550.93,7739.0,543.8184,544.4803,543.7986,544.3025,7739.0
2023-08-23 13:40:00,550.93,551.46,550.91,551.03,6677.0,544.3025,544.8261,544.2827,544.4013,6677.0
2023-08-23 13:45:00,551.03,551.2,550.7,551.13,5071.0,544.4013,544.5692,544.0753,544.5001,5071.0
2023-08-23 13:50:00,551.12,551.25,551.0,551.15,7403.0,544.4902,544.6186,544.3717,544.5198,7403.0
2023-08-23 13:55:00,551.06,551.79,550.96,551.76,16250.0,544.4309,545.1521,544.3321,545.1225,16250.0
2023-08-23 14:00:00,551.58,551.94,550.88,551.43,9190.0,544.9447,545.3003,544.2531,544.7965,9190.0
2023-08-23 14:05:00,551.38,552.27,551.38,552.13,8350.0,544.7471,545.6264,544.7471,545.4881,8350.0
2023-08-23 14:10:00,552.12,552.76,551.94,552.73,9154.0,545.4782,546.1105,545.3003,546.0808,9154.0
2023-08-23 14:15:00,552.65,552.91,552.06,552.06,5113.0,546.0018,546.2587,545.4189,545.4189,5113.0
2023-08-23 14:20:00,551.96,552.13,551.55,551.84,4965.0,545.3201,545.4881,544.915,545.2015,4965.0
2023-08-23 14:25:00,551.77,551.94,551.11,551.27,3374.0,545.1324,545.3003,544.4803,544.6384,3374.0
2023-08-23 14:30:00,551.34,551.38,551.04,551.13,4584.0,544.7076,544.7471,544.4112,544.5001,4584.0
2023-08-23 14:35:00,551.07,551.21,550.76,551.14,10140.0,544.4408,544.5791,544.1345,544.51,10140.0
2023-08-23 14:40:00,551.21,551.72,551.21,551.67,4189.0,544.5791,545.083,544.5791,545.0336,4189.0
2023-08-23 14:45:00,551.49,551.89,551.27,551.59,5413.0,544.8558,545.2509,544.6384,544.9546,5413.0
2023-08-23 14:50:00,551.51,551.78,551.18,551.58,12354.0,544.8755,545.1423,544.5495,544.9447,12354.0
2023-08-23 14:55:00,551.63,551.64,551.27,551.44,3630.0,544.9941,545.004,544.6384,544.8064,3630.0
2023-08-23 15:00:00,551.33,551.53,550.86,550.86,4353.0,544.6977,544.8953,544.2333,544.2333,4353.0
2023-08-23 15:05:00,550.97,552.17,550.96,551.97,12505.0,544.342,545.5276,544.3321,545.33,12505.0
2023-08-23 15:10:00,552.0,552.54,551.99,552.44,9890.0,545.3596,545.8931,545.3497,545.7943,9890.0
2023-08-23 15:15:00,552.38,552.69,552.18,552.18,7818.0,545.735,546.0413,545.5375,545.5375,7818.0
2023-08-23 15:20:00,552.27,552.36,551.82,551.97,11530.0,545.6264,545.7153,545.1818,545.33,11530.0
2023-08-23 15:25:00,552.05,552.21,551.78,552.11,7470.0,545.409,545.5671,545.1423,545.4683,7470.0
2023-08-23 15:30:00,552.12,552.62,552.03,552.62,8806.0,545.4782,545.9722,545.3893,545.9722,8806.0
2023-08-23 15:35:00,552.76,552.93,552.53,552.53,5161.0,546.1105,546.2784,545.8832,545.8832,5161.0
2023-08-23 15:40:00,552.52,552.85,552.51,552.55,10069.0,545.8734,546.1994,545.8635,545.903,10069.0
2023-08-23 15:45:00,552.67,553.15,552.55,552.96,17026.0,546.0216,546.4958,545.903,546.3081,17026.0
2023-08-23 15:50:00,552.98,553.7,552.69,553.33,40537.0,546.3278,547.0392,546.0413,546.6736,40537.0
2023-08-23 15:55:00,553.38,553.45,552.61,553.4,72533.0,546.723,546.7922,545.9623,546.7428,72533.0
2023-08-24 09:30:00,552.7,556.07,552.7,556.07,67234.0,546.0512,549.3807,546.0512,549.3807,67234.0
2023-08-24 09:35:00,555.86,556.58,554.21,554.61,23544.0,549.1732,549.8845,547.543,547.9382,23544.0
2023-08-24 09:40:00,554.59,556.98,554.59,554.81,25823.0,547.9185,550.2797,547.9185,548.1358,25823.0
2023-08-24 09:45:00,553.95,554.93,553.17,553.84,15503.0,547.2862,548.2544,546.5155,547.1775,15503.0
2023-08-24 09:50:00,554.37,554.37,552.66,552.8,12732.0,547.7011,547.7011,546.0117,546.15,12732.0
2023-08-24 09:55:00,552.58,553.82,552.42,553.62,11955.0,545.9326,547.1577,545.7746,546.9601,11955.0
2023-08-24 10:00:00,553.5,554.39,553.28,554.13,11447.0,546.8416,547.7209,546.6242,547.464,11447.0
2023-08-24 10:05:00,554.29,554.29,552.86,553.4,10583.0,547.6221,547.6221,546.2093,546.7428,10583.0
2023-08-24 10:10:00,553.72,554.0,553.18,553.98,9500.0,547.0589,547.3356,546.5254,547.3158,9500.0
2023-08-24 10:15:00,554.03,554.22,553.45,553.51,8390.0,547.3652,547.5529,546.7922,546.8515,8390.0
2023-08-24 10:20:00,553.32,553.89,553.03,553.03,7287.0,546.6637,547.2269,546.3772,546.3772,7287.0
2023-08-24 10:25:00,552.78,553.91,552.13,552.28,13830.0,546.1302,547.2466,545.4881,545.6363,13830.0
2023-08-24 10:30:00,552.32,552.32,551.21,551.3,14285.0,545.6758,545.6758,544.5791,544.668,14285.0
2023-08-24 10:35:00,551.04,551.28,550.6,551.14,13753.0,544.4112,544.6483,543.9765,544.51,13753.0
2023-08-24 10:40:00,550.99,551.0,549.5,550.06,31367.0,544.3618,544.3717,542.8897,543.443,31367.0
2023-08-24 10:45:00,550.08,550.36,549.01,550.15,18307.0,543.4627,543.7393,542.4056,543.5319,18307.0
2023-08-24 10:50:00,550.22,550.83,549.64,550.28,10947.0,543.601,544.2037,543.028,543.6603,10947.0
2023-08-24 10:55:00,550.3,551.59,550.3,551.05,6452.0,543.6801,544.9546,543.6801,544.421,6452.0
2023-08-24 11:00:00,551.01,551.58,550.69,551.58,5199.0,544.3815,544.9447,544.0654,544.9447,5199.0
2023-08-24 11:05:00,551.57,551.81,550.49,550.49,6219.0,544.9348,545.1719,543.8678,543.8678,6219.0
2023-08-24 11:10:00,550.77,551.35,550.05,550.31,13521.0,544.1444,544.7174,543.4331,543.69,13521.0
2023-08-24 11:15:00,550.33,550.55,549.8,549.85,12492.0,543.7097,543.9271,543.1861,543.2355,12492.0
2023-08-24 11:20:00,550.0,550.68,549.62,550.57,9062.0,543.3837,544.0555,543.0083,543.9468,9062.0
2023-08-24 11:25:00,550.42,550.91,550.21,550.47,8513.0,543.7986,544.2827,543.5912,543.848,8513.0
2023-08-24 11:30:00,550.8,550.9,550.23,550.63,6034.0,544.1741,544.2729,543.6109,544.0061,6034.0
2023-08-24 11:35:00,550.59,550.76,550.11,550.5,5838.0,543.9666,544.1345,543.4924,543.8777,5838.0
2023-08-24 11:40:00,550.31,551.09,550.04,550.97,13611.0,543.69,544.4606,543.4232,544.342,13611.0
2023-08-24 11:45:00,550.82,551.17,550.38,550.83,6570.0,544.1938,544.5396,543.7591,544.2037,6570.0
2023-08-24 11:50:00,550.72,550.75,549.99,550.17,3815.0,544.095,544.1247,543.3738,543.5516,3815.0
2023-08-24 11:55:00,550.08,550.39,549.86,550.39,4400.0,543.4627,543.769,543.2454,543.769,4400.0
2023-08-24 12:00:00,550.39,550.99,550.31,550.77,4079.0,543.769,544.3618,543.69,544.1444,4079.0
2023-08-24 12:05:00,550.85,550.94,550.65,550.87,2725.0,544.2235,544.3124,544.0259,544.2432,2725.0
2023-08-24 12:10:00,550.86,551.06,550.62,550.89,3240.0,544.2333,544.4309,543.9962,544.263,3240.0
2023-08-24 12:15:00,550.82,550.91,550.01,550.01,4015.0,544.1938,544.2827,543.3936,543.3936,4015.0
2023-08-24 12:20:00,550.04,550.27,549.82,550.21,5511.0,543.4232,543.6504,543.2058,543.5912,5511.0
2023-08-24 12:25:00,550.05,550.62,550.03,550.15,4018.0,543.4331,543.9962,543.4133,543.5319,4018.0
2023-08-24 12:30:00,550.15,550.22,549.81,550.05,2889.0,543.5319,543.601,543.196,543.4331,2889.0
2023-08-24 12:35:00,550.05,550.47,550.05,550.19,3438.0,543.4331,543.848,543.4331,543.5714,3438.0
2023-08-24 12:40:00,550.07,550.56,549.97,550.37,3371.0,543.4528,543.9369,543.354,543.7492,3371.0
2023-08-24 12:45:00,550.37,550.6,550.14,550.56,3500.0,543.7492,543.9765,543.522,543.9369,3500.0
2023-08-24 12:50:00,550.38,550.52,550.1,550.14,4414.0,543.7591,543.8974,543.4825,543.522,4414.0
2023-08-24 12:55:00,550.46,550.46,549.79,549.79,6229.0,543.8381,543.8381,543.1762,543.1762,6229.0
2023-08-24 13:00:00,549.84,550.0,549.41,549.48,5517.0,543.2256,543.3837,542.8008,542.8699,5517.0
2023-08-24 13:05:00,549.54,549.86,548.14,548.63,43286.0,542.9292,543.2454,541.5461,542.0302,43286.0
2023-08-24 13:10:00,548.52,548.53,548.13,548.19,11089.0,541.9215,541.9314,541.5362,541.5955,11089.0
2023-08-24 13:15:00,548.4,548.68,548.26,548.65,5191.0,541.8029,542.0796,541.6646,542.0499,5191.0
2023-08-24 13:20:00,548.65,548.95,548.54,548.75,9245.0,542.0499,542.3463,541.9412,542.1487,9245.0
2023-08-24 13:25:00,548.63,548.72,548.28,548.54,5435.0,542.0302,542.1191,541.6844,541.9412,5435.0
2023-08-24 13:30:00,548.58,548.84,548.52,548.69,7040.0,541.9808,542.2376,541.9215,542.0894,7040.0
2023-08-24 13:35:00,548.67,549.3,548.67,549.12,6394.0,542.0697,542.6921,542.0697,542.5143,6394.0
2023-08-24 13:40:00,548.76,549.16,548.76,548.8,1808.0,542.1586,542.5538,542.1586,542.1981,1808.0
2023-08-24 13:45:00,548.78,549.21,548.78,549.2,3304.0,542.1784,542.6032,542.1784,542.5933,3304.0
2023-08-24 13:50:00,549.02,549.02,548.7,548.7,3415.0,542.4155,542.4155,542.0993,542.0993,3415.0
2023-08-24 13:55:00,548.8,549.26,548.44,548.83,8055.0,542.1981,542.6526,541.8424,542.2278,8055.0
2023-08-24 14:00:00,548.85,549.06,548.4,548.5,7992.0,542.2475,542.455,541.8029,541.9017,7992.0
2023-08-24 14:05:00,548.58,548.79,548.45,548.65,2126.0,541.9808,542.1882,541.8523,542.0499,2126.0
2023-08-24 14:10:00,548.72,549.07,548.47,548.6,14425.0,542.1191,542.4649,541.8721,542.0005,14425.0
2023-08-24 14:15:00,548.48,548.74,548.33,548.64,1997.0,541.882,542.1388,541.7338,542.04,1997.0
2023-08-24 14:20:00,548.59,548.95,548.54,548.81,3698.0,541.9906,542.3463,541.9412,542.208,3698.0
2023-08-24 14:25:00,548.81,548.81,548.62,548.7,5701.0,542.208,542.208,542.0203,542.0993,5701.0
2023-08-24 14:30:00,548.7,548.97,548.69,548.97,3361.0,542.0993,542.3661,542.0894,542.3661,3361.0
2023-08-24 14:35:00,548.8,548.95,548.21,548.34,6647.0,542.1981,542.3463,541.6152,541.7436,6647.0
2023-08-24 14:40:00,548.3,548.48,548.02,548.35,6970.0,541.7041,541.882,541.4275,541.7535,6970.0
2023-08-24 14:45:00,548.39,548.71,548.23,548.37,4530.0,541.793,542.1092,541.635,541.7733,4530.0
2023-08-24 14:50:00,548.25,548.54,547.79,548.19,12873.0,541.6547,541.9412,541.2003,541.5955,12873.0
2023-08-24 14:55:00,548.33,548.51,548.1,548.35,4008.0,541.7338,541.9116,541.5065,541.7535,4008.0
2023-08-24 15:00:00,548.3,548.58,548.08,548.58,6015.0,541.7041,541.9808,541.4868,541.9808,6015.0
2023-08-24 15:05:00,548.47,548.55,547.83,547.85,22968.0,541.8721,541.9511,541.2398,541.2595,22968.0
2023-08-24 15:10:00,547.75,548.09,547.35,547.99,13391.0,541.1607,541.4967,540.7656,541.3979,13391.0
2023-08-24 15:15:00,547.84,548.99,547.84,548.92,7963.0,541.2497,542.3858,541.2497,542.3167,7963.0
2023-08-24 15:20:00,549.0,549.27,548.18,548.22,4696.0,542.3957,542.6625,541.5856,541.6251,4696.0
2023-08-24 15:25:00,548.08,548.6,548.08,548.57,5990.0,541.4868,542.0005,541.4868,541.9709,5990.0
2023-08-24 15:30:00,548.56,548.65,547.71,548.29,8592.0,541.961,542.0499,541.1212,541.6943,8592.0
2023-08-24 15:35:00,548.27,548.39,547.83,547.95,9816.0,541.6745,541.793,541.2398,541.3583,9816.0
2023-08-24 15:40:00,547.9,549.08,547.64,548.87,17745.0,541.3089,542.4747,541.0521,542.2673,17745.0
2023-08-24 15:45:00,548.83,548.99,547.78,547.79,13379.0,542.2278,542.3858,541.1904,541.2003,13379.0
2023-08-24 15:50:00,547.87,548.33,547.63,547.73,19265.0,541.2793,541.7338,541.0422,541.141,19265.0
2023-08-24 15:55:00,547.83,548.78,547.3,547.63,62376.0,541.2398,542.1784,540.7162,541.0422,62376.0
2023-08-25 09:30:00,549.63,550.88,547.83,547.96,39763.0,543.0181,544.2531,541.2398,541.3682,39763.0
2023-08-25 09:35:00,547.83,549.5,547.83,548.71,6748.0,541.2398,542.8897,541.2398,542.1092,6748.0
2023-08-25 09:40:00,548.74,550.0,548.74,549.42,8912.0,542.1388,543.3837,542.1388,542.8107,8912.0
2023-08-25 09:45:00,549.34,549.59,548.65,549.01,6715.0,542.7316,542.9786,542.0499,542.4056,6715.0
2023-08-25 09:50:00,549.0,549.76,548.43,549.27,13417.0,542.3957,543.1466,541.8326,542.6625,13417.0
2023-08-25 09:55:00,549.28,549.64,549.05,549.22,7013.0,542.6723,543.028,542.4451,542.6131,7013.0
2023-08-25 10:00:00,549.29,550.6,548.98,550.04,11914.0,542.6822,543.9765,542.376,543.4232,11914.0
2023-08-25 10:05:00,550.31,550.87,550.24,550.33,6447.0,543.69,544.2432,543.6208,543.7097,6447.0
2023-08-25 10:10:00,550.17,550.54,549.6,550.13,6405.0,543.5516,543.9172,542.9885,543.5121,6405.0
2023-08-25 10:15:00,550.44,552.16,550.44,551.07,16839.0,543.8184,545.5177,543.8184,544.4408,16839.0
2023-08-25 10:20:00,550.98,551.71,550.64,550.93,13977.0,544.3519,545.0731,544.016,544.3025,13977.0
2023-08-25 10:25:00,550.66,551.29,550.35,550.36,5936.0,544.0357,544.6582,543.7295,543.7393,5936.0
2023-08-25 10:30:00,550.26,550.26,549.4,549.88,11067.0,543.6406,543.6406,542.7909,543.2651,11067.0
2023-08-25 10:35:00,549.76,550.34,549.08,549.21,5938.0,543.1466,543.7196,542.4747,542.6032,5938.0
2023-08-25 10:40:00,549.2,549.65,549.2,549.46,6401.0,542.5933,543.0379,542.5933,542.8502,6401.0
2023-08-25 10:45:00,549.56,549.56,547.11,547.19,19890.0,542.949,542.949,540.5284,540.6075,19890.0
2023-08-25 10:50:00,547.36,548.22,547.08,547.91,7447.0,540.7754,541.6251,540.4988,541.3188,7447.0
2023-08-25 10:55:00,548.0,549.19,547.98,548.91,10825.0,541.4077,542.5834,541.388,542.3068,10825.0
2023-08-25 11:00:00,549.3,549.3,548.12,549.02,3082.0,542.6921,542.6921,541.5263,542.4155,3082.0
2023-08-25 11:05:00,548.77,550.76,548.77,550.51,15631.0,542.1685,544.1345,542.1685,543.8875,15631.0
2023-08-25 11:10:00,550.34,551.04,550.26,550.93,5833.0,543.7196,544.4112,543.6406,544.3025,5833.0
2023-08-25 11:15:00,551.2,551.2,549.55,550.21,8856.0,544.5692,544.5692,542.9391,543.5912,8856.0
2023-08-25 11:20:00,549.92,550.18,549.32,549.7,7635.0,543.3046,543.5615,542.7119,543.0873,7635.0
2023-08-25 11:25:00,549.88,550.7,549.87,550.7,5403.0,543.2651,544.0753,543.2552,544.0753,5403.0
2023-08-25 11:30:00,550.67,551.13,550.47,551.13,2409.0,544.0456,544.5001,543.848,544.5001,2409.0
2023-08-25 11:35:00,551.27,553.16,551.27,552.44,32126.0,544.6384,546.5057,544.6384,545.7943,32126.0
2023-08-25 11:40:00,552.67,553.52,552.03,553.44,22116.0,546.0216,546.8613,545.3893,546.7823,22116.0
2023-08-25 11:45:00,553.54,553.93,552.33,552.99,21909.0,546.8811,547.2664,545.6857,546.3377,21909.0
2023-08-25 11:50:00,553.0,553.61,552.75,553.21,12573.0,546.3476,546.9503,546.1006,546.5551,12573.0
2023-08-25 11:55:00,553.33,553.97,553.1,553.57,9599.0,546.6736,547.3059,546.4464,546.9107,9599.0
2023-08-25 12:00:00,553.39,554.25,553.39,554.25,14964.0,546.7329,547.5826,546.7329,547.5826,14964.0
2023-08-25 12:05:00,554.34,554.92,553.62,553.7,9283.0,547.6715,548.2445,546.9601,547.0392,9283.0
2023-08-25 12:10:00,553.68,553.89,553.19,553.51,8174.0,547.0194,547.2269,546.5353,546.8515,8174.0
2023-08-25 12:15:00,553.37,554.06,553.32,554.06,7663.0,546.7131,547.3948,546.6637,547.3948,7663.0
2023-08-25 12:20:00,554.07,554.63,553.94,554.52,12051.0,547.4047,547.958,547.2763,547.8493,12051.0
2023-08-25 12:25:00,554.52,554.62,554.11,554.47,5493.0,547.8493,547.9481,547.4442,547.7999,5493.0
2023-08-25 12:30:00,554.52,554.6,554.0,554.0,3521.0,547.8493,547.9283,547.3356,547.3356,3521.0
2023-08-25 12:35:00,554.07,554.29,553.84,554.0,5886.0,547.4047,547.6221,547.1775,547.3356,5886.0
2023-08-25 12:40:00,553.85,554.06,553.3,553.4,5270.0,547.1874,547.3948,546.644,546.7428,5270.0
2023-08-25 12:45:00,553.4,553.71,553.26,553.37,3210.0,546.7428,547.049,546.6045,546.7131,3210.0
2023-08-25 12:50:00,553.34,553.9,553.21,553.77,3926.0,546.6835,547.2368,546.5551,547.1083,3926.0
2023-08-25 12:55:00,553.68,554.0,553.21,553.9,2941.0,547.0194,547.3356,546.5551,547.2368,2941.0
2023-08-25 13:00:00,553.8,554.1,553.62,553.71,3851.0,547.138,547.4344,546.9601,547.049,3851.0
2023-08-25 13:05:00,553.74,554.21,553.6,554.0,6317.0,547.0787,547.543,546.9404,547.3356,6317.0
2023-08-25 13:10:00,553.9,553.92,553.58,553.92,3178.0,547.2368,547.2565,546.9206,547.2565,3178.0
2023-08-25 13:15:00,554.14,554.14,553.61,553.83,4159.0,547.4739,547.4739,546.9503,547.1676,4159.0
2023-08-25 13:20:00,554.0,554.0,553.33,553.57,6559.0,547.3356,547.3356,546.6736,546.9107,6559.0
2023-08-25 13:25:00,553.78,554.19,553.75,554.12,7955.0,547.1182,547.5233,547.0886,547.4541,7955.0
2023-08-25 13:30:00,554.15,554.15,553.55,553.56,4171.0,547.4838,547.4838,546.891,546.9009,4171.0
2023-08-25 13:35:00,553.73,554.08,553.45,553.87,4917.0,547.0688,547.4146,546.7922,547.2071,4917.0
2023-08-25 13:40:00,553.82,554.01,553.66,554.0,9211.0,547.1577,547.3454,546.9997,547.3356,9211.0
2023-08-25 13:45:00,554.0,554.31,553.71,554.19,9300.0,547.3356,547.6418,547.049,547.5233,9300.0
2023-08-25 13:50:00,554.03,554.66,553.93,554.66,17554.0,547.3652,547.9876,547.2664,547.9876,17554.0
2023-08-25 13:55:00,554.62,554.62,553.94,553.98,4065.0,547.9481,547.9481,547.2763,547.3158,4065.0
2023-08-25 14:00:00,554.24,554.83,554.24,554.6,3408.0,547.5727,548.1556,547.5727,547.9283,3408.0
2023-08-25 14:05:00,554.7,554.92,554.55,554.74,9092.0,548.0271,548.2445,547.8789,548.0667,9092.0
2023-08-25 14:10:00,554.73,554.73,554.44,554.5,7007.0,548.0568,548.0568,547.7703,547.8295,7007.0
2023-08-25 14:15:00,554.54,555.7,554.26,555.53,13532.0,547.8691,549.0151,547.5924,548.8472,13532.0
2023-08-25 14:20:00,555.64,556.1,555.34,555.34,18104.0,548.9558,549.4103,548.6594,548.6594,18104.0
2023-08-25 14:25:00,555.38,555.44,554.8,555.0,11233.0,548.699,548.7582,548.1259,548.3235,11233.0
2023-08-25 14:30:00,555.06,555.34,554.74,555.28,13123.0,548.3828,548.6594,548.0667,548.6002,13123.0
2023-08-25 14:35:00,555.27,555.39,554.72,554.72,11156.0,548.5903,548.7088,548.0469,548.0469,11156.0
2023-08-25 14:40:00,554.75,555.15,554.0,554.18,5975.0,548.0765,548.4717,547.3356,547.5134,5975.0
2023-08-25 14:45:00,554.27,554.27,553.92,553.99,6188.0,547.6023,547.6023,547.2565,547.3257,6188.0
2023-08-25 14:50:00,553.92,554.12,553.86,554.06,12426.0,547.2565,547.4541,547.1972,547.3948,12426.0
2023-08-25 14:55:00,554.01,554.23,553.81,553.81,5860.0,547.3454,547.5628,547.1478,547.1478,5860.0
2023-08-25 15:00:00,554.06,554.24,553.51,553.64,20463.0,547.3948,547.5727,546.8515,546.9799,20463.0
2023-08-25 15:05:00,553.58,553.71,553.2,553.53,4688.0,546.9206,547.049,546.5452,546.8712,4688.0
2023-08-25 15:10:00,553.4,553.48,552.7,553.11,8350.0,546.7428,546.8218,546.0512,546.4563,8350.0
2023-08-25 15:15:00,553.53,553.72,553.29,553.33,7147.0,546.8712,547.0589,546.6341,546.6736,7147.0
2023-08-25 15:20:00,553.37,553.57,553.11,553.36,14345.0,546.7131,546.9107,546.4563,546.7033,14345.0
2023-08-25 15:25:00,553.43,553.59,553.16,553.2,15052.0,546.7724,546.9305,546.5057,546.5452,15052.0
2023-08-25 15:30:00,553.22,553.64,553.2,553.41,8535.0,546.5649,546.9799,546.5452,546.7527,8535.0
2023-08-25 15:35:00,553.41,553.6,553.27,553.46,8769.0,546.7527,546.9404,546.6143,546.8021,8769.0
2023-08-25 15:40:00,553.47,553.47,553.01,553.34,17116.0,546.8119,546.8119,546.3575,546.6835,17116.0
2023-08-25 15:45:00,553.28,553.37,553.1,553.17,7432.0,546.6242,546.7131,546.4464,546.5155,7432.0
2023-08-25 15:50:00,553.13,553.31,552.02,552.59,24379.0,546.476,546.6539,545.3794,545.9425,24379.0
2023-08-25 15:55:00,552.56,553.6,552.36,553.53,44384.0,545.9129,546.9404,545.7153,546.8712,44384.0
2023-08-28 09:30:00,550.13,556.23,550.12,553.65,59529.0,543.5121,549.5387,543.5022,546.9898,59529.0
2023-08-28 09:35:00,553.2,554.19,552.83,552.84,7888.0,546.5452,547.5233,546.1796,546.1895,7888.0
2023-08-28 09:40:00,552.83,554.38,552.4,554.26,14998.0,546.1796,547.711,545.7548,547.5924,14998.0
2023-08-28 09:45:00,554.27,554.39,553.23,553.38,13307.0,547.6023,547.7209,546.5748,546.723,13307.0
2023-08-28 09:50:00,553.01,553.26,552.18,552.52,13910.0,546.3575,546.6045,545.5375,545.8734,13910.0
2023-08-28 09:55:00,552.48,553.18,552.25,552.69,13401.0,545.8338,546.5254,545.6066,546.0413,13401.0
2023-08-28 10:00:00,552.71,553.06,551.77,552.74,10198.0,546.0611,546.4069,545.1324,546.0907,10198.0
2023-08-28 10:05:00,552.84,553.55,552.83,553.21,14741.0,546.1895,546.891,546.1796,546.5551,14741.0
2023-08-28 10:10:00,553.18,553.48,552.85,553.24,5247.0,546.5254,546.8218,546.1994,546.5847,5247.0
2023-08-28 10:15:00,553.33,553.57,552.41,553.47,5311.0,546.6736,546.9107,545.7647,546.8119,5311.0
2023-08-28 10:20:00,553.44,554.47,553.22,553.49,9453.0,546.7823,547.7999,546.5649,546.8317,9453.0
2023-08-28 10:25:00,553.36,553.98,553.28,553.28,4379.0,546.7033,547.3158,546.6242,546.6242,4379.0
2023-08-28 10:30:00,553.4,553.78,553.15,553.7,4856.0,546.7428,547.1182,546.4958,547.0392,4856.0
2023-08-28 10:35:00,553.69,553.78,552.51,552.68,7330.0,547.0293,547.1182,545.8635,546.0314,7330.0
2023-08-28 10:40:00,552.49,552.7,551.61,552.13,14065.0,545.8437,546.0512,544.9743,545.4881,14065.0
2023-08-28 10:45:00,552.2,553.12,552.08,553.12,4096.0,545.5572,546.4661,545.4387,546.4661,4096.0
2023-08-28 10:50:00,553.04,553.63,552.47,553.24,4009.0,546.3871,546.97,545.824,546.5847,4009.0
2023-08-28 10:55:00,553.45,553.93,553.45,553.61,6715.0,546.7922,547.2664,546.7922,546.9503,6715.0
2023-08-28 11:00:00,553.69,553.69,552.67,552.71,4360.0,547.0293,547.0293,546.0216,546.0611,4360.0
2023-08-28 11:05:00,552.96,552.96,551.82,552.2,3942.0,546.3081,546.3081,545.1818,545.5572,3942.0
2023-08-28 11:10:00,552.12,552.77,552.04,552.59,4534.0,545.4782,546.1204,545.3991,545.9425,4534.0
2023-08-28 11:15:00,552.76,553.25,552.76,553.0,3222.0,546.1105,546.5946,546.1105,546.3476,3222.0
2023-08-28 11:20:00,553.06,553.28,552.66,553.28,3444.0,546.4069,546.6242,546.0117,546.6242,3444.0
2023-08-28 11:25:00,553.28,553.7,553.03,553.03,5006.0,546.6242,547.0392,546.3772,546.3772,5006.0
2023-08-28 11:30:00,553.11,553.93,553.1,553.93,2882.0,546.4563,547.2664,546.4464,547.2664,2882.0
2023-08-28 11:35:00,553.93,554.16,553.7,553.95,3824.0,547.2664,547.4936,547.0392,547.2862,3824.0
2023-08-28 11:40:00,554.06,554.06,553.63,553.85,2554.0,547.3948,547.3948,546.97,547.1874,2554.0
2023-08-28 11:45:00,553.73,553.91,553.54,553.58,5748.0,547.0688,547.2466,546.8811,546.9206,5748.0
2023-08-28 11:50:00,553.5,554.07,553.5,553.7,6118.0,546.8416,547.4047,546.8416,547.0392,6118.0
2023-08-28 11:55:00,553.7,553.96,553.45,553.66,4118.0,547.0392,547.296,546.7922,546.9997,4118.0
2023-08-28 12:00:00,553.63,553.73,553.0,553.04,3766.0,546.97,547.0688,546.3476,546.3871,3766.0
2023-08-28 12:05:00,552.88,553.69,552.88,553.31,3705.0,546.229,547.0293,546.229,546.6539,3705.0
2023-08-28 12:10:00,553.46,553.6,553.13,553.13,3971.0,546.8021,546.9404,546.476,546.476,3971.0
2023-08-28 12:15:00,553.17,553.51,553.13,553.51,2095.0,546.5155,546.8515,546.476,546.8515,2095.0
2023-08-28 12:20:00,553.35,553.49,553.33,553.33,2612.0,546.6934,546.8317,546.6736,546.6736,2612.0
2023-08-28 12:25:00,553.3,553.48,553.01,553.48,5287.0,546.644,546.8218,546.3575,546.8218,5287.0
2023-08-28 12:30:00,553.55,553.79,553.3,553.31,3750.0,546.891,547.1281,546.644,546.6539,3750.0
2023-08-28 12:35:00,553.44,553.7,553.25,553.55,2114.0,546.7823,547.0392,546.5946,546.891,2114.0
2023-08-28 12:40:00,553.67,553.78,553.34,553.63,2337.0,547.0095,547.1182,546.6835,546.97,2337.0
2023-08-28 12:45:00,553.65,553.97,553.55,553.55,4710.0,546.9898,547.3059,546.891,546.891,4710.0
2023-08-28 12:50:00,553.27,553.66,553.15,553.61,4049.0,546.6143,546.9997,546.4958,546.9503,4049.0
2023-08-28 12:55:00,553.6,554.07,553.59,554.07,2967.0,546.9404,547.4047,546.9305,547.4047,2967.0
2023-08-28 13:00:00,554.16,554.18,553.75,554.17,7802.0,547.4936,547.5134,547.0886,547.5035,7802.0
2023-08-28 13:05:00,554.26,554.47,554.16,554.17,3814.0,547.5924,547.7999,547.4936,547.5035,3814.0
2023-08-28 13:10:00,554.24,554.27,553.86,553.94,9202.0,547.5727,547.6023,547.1972,547.2763,9202.0
2023-08-28 13:15:00,553.86,553.86,553.42,553.61,1820.0,547.1972,547.1972,546.7625,546.9503,1820.0
2023-08-28 13:20:00,553.79,553.87,553.64,553.65,2927.0,547.1281,547.2071,546.9799,546.9898,2927.0
2023-08-28 13:25:00,553.59,553.61,553.4,553.58,2410.0,546.9305,546.9503,546.7428,546.9206,2410.0
2023-08-28 13:30:00,553.52,553.79,553.32,553.61,4067.0,546.8613,547.1281,546.6637,546.9503,4067.0
2023-08-28 13:35:00,553.56,553.98,553.56,553.98,1698.0,546.9009,547.3158,546.9009,547.3158,1698.0
2023-08-28 13:40:00,553.92,554.3,553.85,554.0,7013.0,547.2565,547.632,547.1874,547.3356,7013.0
2023-08-28 13:45:00,553.94,554.0,553.72,553.72,5176.0,547.2763,547.3356,547.0589,547.0589,5176.0
2023-08-28 13:50:00,553.65,553.74,553.3,553.31,2897.0,546.9898,547.0787,546.644,546.6539,2897.0
2023-08-28 13:55:00,553.29,553.4,553.0,553.4,2892.0,546.6341,546.7428,546.3476,546.7428,2892.0
2023-08-28 14:00:00,553.47,553.47,553.06,553.24,3600.0,546.8119,546.8119,546.4069,546.5847,3600.0
2023-08-28 14:05:00,553.33,553.73,553.32,553.73,2607.0,546.6736,547.0688,546.6637,547.0688,2607.0
2023-08-28 14:10:00,553.89,553.9,553.16,553.24,8588.0,547.2269,547.2368,546.5057,546.5847,8588.0
2023-08-28 14:15:00,553.22,553.33,552.97,553.01,11430.0,546.5649,546.6736,546.318,546.3575,11430.0
2023-08-28 14:20:00,553.06,553.13,552.82,552.94,3000.0,546.4069,546.476,546.1698,546.2883,3000.0
2023-08-28 14:25:00,552.92,553.03,552.06,552.43,6831.0,546.2686,546.3772,545.4189,545.7844,6831.0
2023-08-28 14:30:00,552.47,552.7,552.47,552.65,1336.0,545.824,546.0512,545.824,546.0018,1336.0
2023-08-28 14:35:00,552.64,552.84,552.52,552.52,1942.0,545.9919,546.1895,545.8734,545.8734,1942.0
2023-08-28 14:40:00,552.61,552.97,552.58,552.94,2728.0,545.9623,546.318,545.9326,546.2883,2728.0
2023-08-28 14:45:00,552.88,552.91,552.57,552.65,4648.0,546.229,546.2587,545.9228,546.0018,4648.0
2023-08-28 14:50:00,552.63,552.88,552.58,552.75,5028.0,545.982,546.229,545.9326,546.1006,5028.0
2023-08-28 14:55:00,552.72,552.72,552.35,552.63,6567.0,546.071,546.071,545.7054,545.982,6567.0
2023-08-28 15:00:00,552.69,553.06,552.34,552.74,2572.0,546.0413,546.4069,545.6955,546.0907,2572.0
2023-08-28 15:05:00,552.9,553.0,552.58,552.78,3077.0,546.2488,546.3476,545.9326,546.1302,3077.0
2023-08-28 15:10:00,552.86,552.86,552.24,552.38,3839.0,546.2093,546.2093,545.5967,545.735,3839.0
2023-08-28 15:15:00,552.34,552.5,552.14,552.31,2783.0,545.6955,545.8536,545.4979,545.6659,2783.0
2023-08-28 15:20:00,552.3,552.36,551.97,552.04,5292.0,545.656,545.7153,545.33,545.3991,5292.0
2023-08-28 15:25:00,551.98,552.5,551.96,552.26,3611.0,545.3399,545.8536,545.3201,545.6165,3611.0
2023-08-28 15:30:00,552.26,552.3,551.92,552.05,12276.0,545.6165,545.656,545.2806,545.409,12276.0
2023-08-28 15:35:00,552.05,552.05,551.77,551.77,6781.0,545.409,545.409,545.1324,545.1324,6781.0
2023-08-28 15:40:00,551.69,552.03,551.61,552.0,5105.0,545.0533,545.3893,544.9743,545.3596,5105.0
2023-08-28 15:45:00,551.99,553.51,551.93,553.32,25004.0,545.3497,546.8515,545.2905,546.6637,25004.0
2023-08-28 15:50:00,553.25,553.72,553.15,553.64,25371.0,546.5946,547.0589,546.4958,546.9799,25371.0
2023-08-28 15:55:00,553.69,554.07,553.52,553.83,79897.0,547.0293,547.4047,546.8613,547.1676,79897.0
2023-08-29 09:30:00,553.45,554.81,553.0,554.62,61467.0,546.7922,548.1358,546.3476,547.9481,61467.0
2023-08-29 09:35:00,554.57,556.25,553.97,555.5,29387.0,547.8987,549.5585,547.3059,548.8175,29387.0
2023-08-29 09:40:00,555.55,556.35,553.68,553.78,13712.0,548.8669,549.6573,547.0194,547.1182,13712.0
2023-08-29 09:45:00,553.7,554.23,553.44,553.45,7697.0,547.0392,547.5628,546.7823,546.7922,7697.0
2023-08-29 09:50:00,553.47,554.61,553.33,553.33,7839.0,546.8119,547.9382,546.6736,546.6736,7839.0
2023-08-29 09:55:00,553.42,553.79,553.03,553.37,10819.0,546.7625,547.1281,546.3772,546.7131,10819.0
2023-08-29 10:00:00,553.37,554.46,553.37,553.92,18184.0,546.7131,547.79,546.7131,547.2565,18184.0
2023-08-29 10:05:00,553.83,554.33,552.98,553.01,16667.0,547.1676,547.6616,546.3278,546.3575,16667.0
2023-08-29 10:10:00,553.15,553.65,552.86,553.01,26324.0,546.4958,546.9898,546.2093,546.3575,26324.0
2023-08-29 10:15:00,553.19,553.29,552.66,552.84,9963.0,546.5353,546.6341,546.0117,546.1895,9963.0
2023-08-29 10:20:00,552.88,553.67,552.38,552.38,5929.0,546.229,547.0095,545.735,545.735,5929.0
2023-08-29 10:25:00,552.36,552.36,551.56,552.15,8989.0,545.7153,545.7153,544.9249,545.5078,8989.0
2023-08-29 10:30:00,552.15,552.8,552.0,552.08,15981.0,545.5078,546.15,545.3596,545.4387,15981.0
2023-08-29 10:35:00,552.19,552.24,551.14,551.78,12731.0,545.5473,545.5967,544.51,545.1423,12731.0
2023-08-29 10:40:00,551.62,552.18,551.15,551.15,11727.0,544.9842,545.5375,544.5198,544.5198,11727.0
2023-08-29 10:45:00,551.09,551.25,550.2,550.55,38498.0,544.4606,544.6186,543.5813,543.9271,38498.0
2023-08-29 10:50:00,550.74,551.63,550.54,550.59,9488.0,544.1148,544.9941,543.9172,543.9666,9488.0
2023-08-29 10:55:00,550.6,550.89,549.86,550.43,16675.0,543.9765,544.263,543.2454,543.8085,16675.0
2023-08-29 11:00:00,550.61,550.76,550.13,550.61,4911.0,543.9863,544.1345,543.5121,543.9863,4911.0
2023-08-29 11:05:00,550.93,550.93,550.38,550.66,3690.0,544.3025,544.3025,543.7591,544.0357,3690.0
2023-08-29 11:10:00,550.67,551.12,550.36,550.76,12923.0,544.0456,544.4902,543.7393,544.1345,12923.0
2023-08-29 11:15:00,550.77,551.36,550.66,551.21,5882.0,544.1444,544.7273,544.0357,544.5791,5882.0
2023-08-29 11:20:00,551.2,551.93,550.98,551.93,3542.0,544.5692,545.2905,544.3519,545.2905,3542.0
2023-08-29 11:25:00,551.71,552.02,551.71,551.84,3892.0,545.0731,545.3794,545.0731,545.2015,3892.0
2023-08-29 11:30:00,551.94,552.26,551.77,552.05,5606.0,545.3003,545.6165,545.1324,545.409,5606.0
2023-08-29 11:35:00,551.82,552.69,551.65,551.74,9976.0,545.1818,546.0413,545.0138,545.1027,9976.0
2023-08-29 11:40:00,551.64,551.65,551.08,551.08,7567.0,545.004,545.0138,544.4507,544.4507,7567.0
2023-08-29 11:45:00,550.86,551.56,550.86,551.49,5040.0,544.2333,544.9249,544.2333,544.8558,5040.0
2023-08-29 11:50:00,551.49,551.62,551.0,551.08,11803.0,544.8558,544.9842,544.3717,544.4507,11803.0
2023-08-29 11:55:00,551.09,551.63,551.0,551.5,3323.0,544.4606,544.9941,544.3717,544.8656,3323.0
2023-08-29 12:00:00,551.14,552.75,551.14,552.74,3526.0,544.51,546.1006,544.51,546.0907,3526.0
2023-08-29 12:05:00,552.8,552.85,552.19,552.4,2050.0,546.15,546.1994,545.5473,545.7548,2050.0
2023-08-29 12:10:00,552.46,552.7,552.21,552.46,2332.0,545.8141,546.0512,545.5671,545.8141,2332.0
2023-08-29 12:15:00,552.46,553.22,552.46,553.22,5919.0,545.8141,546.5649,545.8141,546.5649,5919.0
2023-08-29 12:20:00,553.04,553.3,552.79,552.8,6639.0,546.3871,546.644,546.1401,546.15,6639.0
2023-08-29 12:25:00,552.84,553.73,552.69,553.65,9450.0,546.1895,547.0688,546.0413,546.9898,9450.0
2023-08-29 12:30:00,553.46,553.61,552.78,552.98,2738.0,546.8021,546.9503,546.1302,546.3278,2738.0
2023-08-29 12:35:00,552.79,552.99,552.45,552.45,4393.0,546.1401,546.3377,545.8042,545.8042,4393.0
2023-08-29 12:40:00,552.42,552.76,552.01,552.27,3899.0,545.7746,546.1105,545.3695,545.6264,3899.0
2023-08-29 12:45:00,552.07,552.39,551.91,552.22,2212.0,545.4288,545.7449,545.2707,545.577,2212.0
2023-08-29 12:50:00,552.39,552.86,552.28,552.78,3433.0,545.7449,546.2093,545.6363,546.1302,3433.0
2023-08-29 12:55:00,552.81,553.15,552.59,552.63,4377.0,546.1599,546.4958,545.9425,545.982,4377.0
2023-08-29 13:00:00,552.79,553.09,552.61,553.09,2568.0,546.1401,546.4365,545.9623,546.4365,2568.0
2023-08-29 13:05:00,552.89,553.13,552.83,553.04,3135.0,546.2389,546.476,546.1796,546.3871,3135.0
2023-08-29 13:10:00,552.95,552.95,552.31,552.73,8436.0,546.2982,546.2982,545.6659,546.0808,8436.0
2023-08-29 13:15:00,552.99,553.17,552.92,552.95,2206.0,546.3377,546.5155,546.2686,546.2982,2206.0
2023-08-29 13:20:00,553.11,553.46,552.93,553.42,3377.0,546.4563,546.8021,546.2784,546.7625,3377.0
2023-08-29 13:25:00,553.35,553.44,552.99,553.02,6574.0,546.6934,546.7823,546.3377,546.3674,6574.0
2023-08-29 13:30:00,553.04,553.33,552.81,552.94,3257.0,546.3871,546.6736,546.1599,546.2883,3257.0
2023-08-29 13:35:00,553.22,553.58,553.18,553.31,6951.0,546.5649,546.9206,546.5254,546.6539,6951.0
2023-08-29 13:40:00,553.42,553.97,553.42,553.53,8107.0,546.7625,547.3059,546.7625,546.8712,8107.0
2023-08-29 13:45:00,553.49,553.74,553.46,553.57,1779.0,546.8317,547.0787,546.8021,546.9107,1779.0
2023-08-29 13:50:00,553.55,553.8,553.18,553.18,4933.0,546.891,547.138,546.5254,546.5254,4933.0
2023-08-29 13:55:00,553.15,553.27,552.71,553.09,4161.0,546.4958,546.6143,546.0611,546.4365,4161.0
2023-08-29 14:00:00,553.11,553.27,552.69,553.01,3636.0,546.4563,546.6143,546.0413,546.3575,3636.0
2023-08-29 14:05:00,552.95,553.03,552.73,552.96,6858.0,546.2982,546.3772,546.0808,546.3081,6858.0
2023-08-29 14:10:00,552.88,553.44,552.76,553.21,3145.0,546.229,546.7823,546.1105,546.5551,3145.0
2023-08-29 14:15:00,553.21,553.24,552.77,552.88,3234.0,546.5551,546.5847,546.1204,546.229,3234.0
2023-08-29 14:20:00,552.92,553.58,552.8,553.24,7215.0,546.2686,546.9206,546.15,546.5847,7215.0
2023-08-29 14:25:00,553.25,553.55,552.59,553.15,8541.0,546.5946,546.891,545.9425,546.4958,8541.0
2023-08-29 14:30:00,553.15,553.6,553.15,553.55,1764.0,546.4958,546.9404,546.4958,546.891,1764.0
2023-08-29 14:35:00,553.72,553.73,553.23,553.3,2417.0,547.0589,547.0688,546.5748,546.644,2417.0
2023-08-29 14:40:00,553.17,553.75,553.16,553.75,2500.0,546.5155,547.0886,546.5057,547.0886,2500.0
2023-08-29 14:45:00,553.84,553.97,553.52,553.79,8784.0,547.1775,547.3059,546.8613,547.1281,8784.0
2023-08-29 14:50:00,553.76,554.23,553.71,553.94,6928.0,547.0984,547.5628,547.049,547.2763,6928.0
2023-08-29 14:55:00,553.7,553.72,553.11,553.22,7654.0,547.0392,547.0589,546.4563,546.5649,7654.0
2023-08-29 15:00:00,553.2,553.87,553.06,553.55,5059.0,546.5452,547.2071,546.4069,546.891,5059.0
2023-08-29 15:05:00,553.4,553.65,553.2,553.52,4462.0,546.7428,546.9898,546.5452,546.8613,4462.0
2023-08-29 15:10:00,553.53,553.62,553.23,553.55,5453.0,546.8712,546.9601,546.5748,546.891,5453.0
2023-08-29 15:15:00,553.58,553.58,553.16,553.49,4010.0,546.9206,546.9206,546.5057,546.8317,4010.0
2023-08-29 15:20:00,553.53,554.14,553.45,553.75,9796.0,546.8712,547.4739,546.7922,547.0886,9796.0
2023-08-29 15:25:00,553.89,554.29,553.76,554.07,13453.0,547.2269,547.6221,547.0984,547.4047,13453.0
2023-08-29 15:30:00,554.03,554.14,553.72,553.72,6601.0,547.3652,547.4739,547.0589,547.0589,6601.0
2023-08-29 15:35:00,553.76,553.91,553.15,553.15,7986.0,547.0984,547.2466,546.4958,546.4958,7986.0
2023-08-29 15:40:00,553.19,553.5,553.02,553.21,15089.0,546.5353,546.8416,546.3674,546.5551,15089.0
2023-08-29 15:45:00,553.1,553.48,552.73,553.26,25849.0,546.4464,546.8218,546.0808,546.6045,25849.0
2023-08-29 15:50:00,553.14,553.73,552.84,553.65,24872.0,546.4859,547.0688,546.1895,546.9898,24872.0
2023-08-29 15:55:00,553.55,554.1,553.34,553.85,93159.0,546.891,547.4344,546.6835,547.1874,93159.0
2023-08-30 09:30:00,555.01,557.62,554.22,557.14,76198.0,548.3334,550.912,547.5529,550.4378,76198.0
2023-08-30 09:35:00,557.06,557.75,555.92,555.93,30232.0,550.3588,551.0404,549.2325,549.2423,30232.0
2023-08-30 09:40:00,555.93,556.43,554.92,555.75,24066.0,549.2423,549.7363,548.2445,549.0645,24066.0
2023-08-30 09:45:00,555.58,556.25,555.02,555.02,21626.0,548.8966,549.5585,548.3433,548.3433,21626.0
2023-08-30 09:50:00,555.34,555.59,554.07,554.24,15283.0,548.6594,548.9064,547.4047,547.5727,15283.0
2023-08-30 09:55:00,554.18,554.18,553.26,553.66,13322.0,547.5134,547.5134,546.6045,546.9997,13322.0
2023-08-30 10:00:00,553.56,554.01,553.21,553.73,18385.0,546.9009,547.3454,546.5551,547.0688,18385.0
2023-08-30 10:05:00,553.63,553.72,553.0,553.38,20494.0,546.97,547.0589,546.3476,546.723,20494.0
2023-08-30 10:10:00,553.2,553.76,553.05,553.36,22538.0,546.5452,547.0984,546.397,546.7033,22538.0
2023-08-30 10:15:00,553.36,553.45,552.17,552.66,17215.0,546.7033,546.7922,545.5276,546.0117,17215.0
2023-08-30 10:20:00,552.48,552.97,552.14,552.14,9702.0,545.8338,546.318,545.4979,545.4979,9702.0
2023-08-30 10:25:00,552.02,552.43,551.25,551.6,10996.0,545.3794,545.7844,544.6186,544.9644,10996.0
2023-08-30 10:30:00,551.48,551.65,550.66,551.33,10941.0,544.8459,545.0138,544.0357,544.6977,10941.0
2023-08-30 10:35:00,551.44,551.48,550.59,551.24,6585.0,544.8064,544.8459,543.9666,544.6088,6585.0
2023-08-30 10:40:00,551.1,551.82,550.85,551.48,6115.0,544.4704,545.1818,544.2235,544.8459,6115.0
2023-08-30 10:45:00,551.21,551.51,550.9,551.39,8699.0,544.5791,544.8755,544.2729,544.757,8699.0
2023-08-30 10:50:00,551.18,551.45,550.87,551.01,6020.0,544.5495,544.8162,544.2432,544.3815,6020.0
2023-08-30 10:55:00,551.03,551.16,550.33,551.01,9116.0,544.4013,544.5297,543.7097,544.3815,9116.0
2023-08-30 11:00:00,551.0,551.1,550.17,550.29,11838.0,544.3717,544.4704,543.5516,543.6702,11838.0
2023-08-30 11:05:00,550.34,550.63,550.2,550.47,6566.0,543.7196,544.0061,543.5813,543.848,6566.0
2023-08-30 11:10:00,550.42,550.51,550.11,550.17,5926.0,543.7986,543.8875,543.4924,543.5516,5926.0
2023-08-30 11:15:00,550.38,550.4,549.66,549.99,21288.0,543.7591,543.7789,543.0478,543.3738,21288.0
2023-08-30 11:20:00,549.98,550.16,549.66,549.81,14678.0,543.3639,543.5418,543.0478,543.196,14678.0
2023-08-30 11:25:00,549.74,550.15,548.83,550.15,16854.0,543.1268,543.5319,542.2278,543.5319,16854.0
2023-08-30 11:30:00,549.83,550.95,549.83,550.71,4102.0,543.2157,544.3223,543.2157,544.0851,4102.0
2023-08-30 11:35:00,550.71,550.86,550.16,550.24,15270.0,544.0851,544.2333,543.5418,543.6208,15270.0
2023-08-30 11:40:00,550.24,550.61,549.96,549.96,7972.0,543.6208,543.9863,543.3442,543.3442,7972.0
2023-08-30 11:45:00,550.18,550.19,549.04,549.31,13235.0,543.5615,543.5714,542.4352,542.702,13235.0
2023-08-30 11:50:00,549.42,549.43,548.9,549.31,9174.0,542.8107,542.8205,542.2969,542.702,9174.0
2023-08-30 11:55:00,549.33,549.46,548.98,549.14,2655.0,542.7217,542.8502,542.376,542.534,2655.0
2023-08-30 12:00:00,549.08,549.41,548.85,549.18,11098.0,542.4747,542.8008,542.2475,542.5735,11098.0
2023-08-30 12:05:00,549.57,549.57,548.88,549.28,5858.0,542.9589,542.9589,542.2772,542.6723,5858.0
2023-08-30 12:10:00,549.28,549.41,548.87,548.91,6204.0,542.6723,542.8008,542.2673,542.3068,6204.0
2023-08-30 12:15:00,548.88,549.41,548.84,549.13,4927.0,542.2772,542.8008,542.2376,542.5241,4927.0
2023-08-30 12:20:00,549.36,549.48,549.1,549.36,5615.0,542.7514,542.8699,542.4945,542.7514,5615.0
2023-08-30 12:25:00,549.47,549.48,549.05,549.25,9641.0,542.8601,542.8699,542.4451,542.6427,9641.0
2023-08-30 12:30:00,549.17,549.7,549.17,549.58,6036.0,542.5637,543.0873,542.5637,542.9687,6036.0
2023-08-30 12:35:00,549.74,549.74,549.06,549.09,7632.0,543.1268,543.1268,542.455,542.4846,7632.0
2023-08-30 12:40:00,549.0,549.52,548.99,549.41,4661.0,542.3957,542.9095,542.3858,542.8008,4661.0
2023-08-30 12:45:00,549.43,549.67,549.1,549.42,4999.0,542.8205,543.0576,542.4945,542.8107,4999.0
2023-08-30 12:50:00,549.26,549.37,548.91,549.29,6915.0,542.6526,542.7613,542.3068,542.6822,6915.0
2023-08-30 12:55:00,549.47,549.77,549.1,549.32,5741.0,542.8601,543.1564,542.4945,542.7119,5741.0
2023-08-30 13:00:00,549.48,549.69,549.24,549.69,3170.0,542.8699,543.0774,542.6328,543.0774,3170.0
2023-08-30 13:05:00,549.51,549.78,549.38,549.46,2779.0,542.8996,543.1663,542.7711,542.8502,2779.0
2023-08-30 13:10:00,549.57,549.62,549.25,549.31,5354.0,542.9589,543.0083,542.6427,542.702,5354.0
2023-08-30 13:15:00,549.27,549.28,548.8,549.03,6514.0,542.6625,542.6723,542.1981,542.4253,6514.0
2023-08-30 13:20:00,549.07,549.18,548.39,548.44,7452.0,542.4649,542.5735,541.793,541.8424,7452.0
2023-08-30 13:25:00,548.45,548.71,548.29,548.29,5017.0,541.8523,542.1092,541.6943,541.6943,5017.0
2023-08-30 13:30:00,548.14,548.78,548.14,548.7,4176.0,541.5461,542.1784,541.5461,542.0993,4176.0
2023-08-30 13:35:00,548.9,548.9,548.66,548.74,4968.0,542.2969,542.2969,542.0598,542.1388,4968.0
2023-08-30 13:40:00,548.74,548.97,548.6,548.6,4254.0,542.1388,542.3661,542.0005,542.0005,4254.0
2023-08-30 13:45:00,548.65,548.81,548.31,548.76,7161.0,542.0499,542.208,541.714,542.1586,7161.0
2023-08-30 13:50:00,548.76,548.89,548.49,548.55,1854.0,542.1586,542.287,541.8918,541.9511,1854.0
2023-08-30 13:55:00,548.56,548.65,548.22,548.59,8371.0,541.961,542.0499,541.6251,541.9906,8371.0
2023-08-30 14:00:00,548.64,548.67,548.25,548.56,5357.0,542.04,542.0697,541.6547,541.961,5357.0
2023-08-30 14:05:00,548.67,548.72,548.25,548.72,4800.0,542.0697,542.1191,541.6547,542.1191,4800.0
2023-08-30 14:10:00,548.56,548.7,548.16,548.34,6354.0,541.961,542.0993,541.5658,541.7436,6354.0
2023-08-30 14:15:00,548.29,548.41,547.96,547.96,14733.0,541.6943,541.8128,541.3682,541.3682,14733.0
2023-08-30 14:20:00,547.97,548.17,547.59,547.67,7705.0,541.3781,541.5757,541.0027,541.0817,7705.0
2023-08-30 14:25:00,547.66,547.73,547.07,547.17,17899.0,541.0718,541.141,540.4889,540.5877,17899.0
2023-08-30 14:30:00,547.14,548.0,547.04,547.81,10687.0,540.5581,541.4077,540.4593,541.22,10687.0
2023-08-30 14:35:00,547.89,547.96,547.41,547.79,6725.0,541.2991,541.3682,540.8248,541.2003,6725.0
2023-08-30 14:40:00,547.79,548.11,547.21,547.39,12945.0,541.2003,541.5164,540.6272,540.8051,12945.0
2023-08-30 14:45:00,547.5,547.7,547.2,547.59,8104.0,540.9138,541.1113,540.6174,541.0027,8104.0
2023-08-30 14:50:00,547.75,547.9,547.21,547.47,5646.0,541.1607,541.3089,540.6272,540.8841,5646.0
2023-08-30 14:55:00,547.31,547.62,547.12,547.62,8677.0,540.726,541.0323,540.5383,541.0323,8677.0
2023-08-30 15:00:00,547.71,548.0,547.49,547.86,4501.0,541.1212,541.4077,540.9039,541.2694,4501.0
2023-08-30 15:05:00,547.93,548.02,547.52,547.52,10680.0,541.3386,541.4275,540.9335,540.9335,10680.0
2023-08-30 15:10:00,547.54,547.64,547.11,547.59,8963.0,540.9533,541.0521,540.5284,541.0027,8963.0
2023-08-30 15:15:00,547.62,547.87,547.44,547.83,4165.0,541.0323,541.2793,540.8545,541.2398,4165.0
2023-08-30 15:20:00,547.78,548.5,547.77,548.02,8940.0,541.1904,541.9017,541.1805,541.4275,8940.0
2023-08-30 15:25:00,548.06,548.31,547.68,548.31,15321.0,541.467,541.714,541.0916,541.714,15321.0
2023-08-30 15:30:00,548.26,548.33,547.76,547.89,9504.0,541.6646,541.7338,541.1706,541.2991,9504.0
2023-08-30 15:35:00,547.87,548.41,547.68,548.06,11379.0,541.2793,541.8128,541.0916,541.467,11379.0
2023-08-30 15:40:00,547.92,548.3,547.77,547.87,16672.0,541.3287,541.7041,541.1805,541.2793,16672.0
2023-08-30 15:45:00,547.86,548.09,547.58,547.64,17592.0,541.2694,541.4967,540.9928,541.0521,17592.0
2023-08-30 15:50:00,547.64,547.87,547.04,547.26,30594.0,541.0521,541.2793,540.4593,540.6766,30594.0
2023-08-30 15:55:00,547.3,548.12,547.12,548.02,90559.0,540.7162,541.5263,540.5383,541.4275,90559.0
2023-08-31 09:30:00,547.02,547.02,543.0,545.64,99013.0,540.4395,540.4395,536.4679,539.0761,99013.0
2023-08-31 09:35:00,545.6,546.5,544.47,545.76,32471.0,539.0366,539.9258,537.9202,539.1947,32471.0
2023-08-31 09:40:00,546.02,548.99,545.76,548.75,20553.0,539.4516,542.3858,539.1947,542.1487,20553.0
2023-08-31 09:45:00,548.95,549.19,547.02,548.65,18095.0,542.3463,542.5834,540.4395,542.0499,18095.0
2023-08-31 09:50:00,548.71,549.57,548.2,549.51,12381.0,542.1092,542.9589,541.6053,542.8996,12381.0
2023-08-31 09:55:00,549.52,550.67,548.65,548.66,20778.0,542.9095,544.0456,542.0499,542.0598,20778.0
2023-08-31 10:00:00,549.23,550.57,548.63,550.08,9837.0,542.6229,543.9468,542.0302,543.4627,9837.0
2023-08-31 10:05:00,550.08,550.74,549.81,550.59,8406.0,543.4627,544.1148,543.196,543.9666,8406.0
2023-08-31 10:10:00,550.6,551.93,550.57,551.9,24380.0,543.9765,545.2905,543.9468,545.2608,24380.0
2023-08-31 10:15:00,551.73,552.3,551.27,551.5,16178.0,545.0929,545.656,544.6384,544.8656,16178.0
2023-08-31 10:20:00,551.47,552.99,551.47,552.83,29766.0,544.836,546.3377,544.836,546.1796,29766.0
2023-08-31 10:25:00,552.95,553.67,552.71,553.43,15621.0,546.2982,547.0095,546.0611,546.7724,15621.0
2023-08-31 10:30:00,553.46,553.49,552.66,552.66,14937.0,546.8021,546.8317,546.0117,546.0117,14937.0
2023-08-31 10:35:00,552.99,553.5,552.55,553.38,15719.0,546.3377,546.8416,545.903,546.723,15719.0
2023-08-31 10:40:00,553.28,554.39,553.28,553.72,22306.0,546.6242,547.7209,546.6242,547.0589,22306.0
2023-08-31 10:45:00,553.33,553.91,553.13,553.13,9121.0,546.6736,547.2466,546.476,546.476,9121.0
2023-08-31 10:50:00,553.24,554.29,553.2,553.6,21408.0,546.5847,547.6221,546.5452,546.9404,21408.0
2023-08-31 10:55:00,553.63,553.64,552.06,552.56,16795.0,546.97,546.9799,545.4189,545.9129,16795.0
2023-08-31 11:00:00,552.56,552.99,552.31,552.61,9645.0,545.9129,546.3377,545.6659,545.9623,9645.0
2023-08-31 11:05:00,552.55,553.13,552.21,552.92,16114.0,545.903,546.476,545.5671,546.2686,16114.0
2023-08-31 11:10:00,553.05,553.05,550.81,550.93,14189.0,546.397,546.397,544.1839,544.3025,14189.0
2023-08-31 11:15:00,550.83,551.67,550.69,550.69,10458.0,544.2037,545.0336,544.0654,544.0654,10458.0
2023-08-31 11:20:00,550.73,550.75,550.15,550.21,9096.0,544.1049,544.1247,543.5319,543.5912,9096.0
2023-08-31 11:25:00,550.15,551.83,550.11,551.6,25354.0,543.5319,545.1917,543.4924,544.9644,25354.0
2023-08-31 11:30:00,551.39,552.36,551.39,551.71,9180.0,544.757,545.7153,544.757,545.0731,9180.0
2023-08-31 11:35:00,551.81,551.81,551.28,551.43,5950.0,545.1719,545.1719,544.6483,544.7965,5950.0
2023-08-31 11:40:00,551.32,552.43,551.07,551.86,20556.0,544.6878,545.7844,544.4408,545.2213,20556.0
2023-08-31 11:45:00,551.91,552.91,551.68,552.45,12356.0,545.2707,546.2587,545.0435,545.8042,12356.0
2023-08-31 11:50:00,552.47,553.46,552.27,553.46,8776.0,545.824,546.8021,545.6264,546.8021,8776.0
2023-08-31 11:55:00,553.48,553.59,552.7,553.31,5173.0,546.8218,546.9305,546.0512,546.6539,5173.0
2023-08-31 12:00:00,553.49,553.6,553.11,553.46,10341.0,546.8317,546.9404,546.4563,546.8021,10341.0
2023-08-31 12:05:00,553.51,553.59,552.39,552.64,8861.0,546.8515,546.9305,545.7449,545.9919,8861.0
2023-08-31 12:10:00,552.67,553.32,552.07,553.04,12511.0,546.0216,546.6637,545.4288,546.3871,12511.0
2023-08-31 12:15:00,552.97,553.14,552.56,552.98,4372.0,546.318,546.4859,545.9129,546.3278,4372.0
2023-08-31 12:20:00,552.93,553.49,552.58,553.2,4734.0,546.2784,546.8317,545.9326,546.5452,4734.0
2023-08-31 12:25:00,553.25,553.84,553.17,553.57,6739.0,546.5946,547.1775,546.5155,546.9107,6739.0
2023-08-31 12:30:00,553.52,553.99,553.49,553.99,5205.0,546.8613,547.3257,546.8317,547.3257,5205.0
2023-08-31 12:35:00,554.0,554.39,553.62,554.27,10891.0,547.3356,547.7209,546.9601,547.6023,10891.0
2023-08-31 12:40:00,554.31,554.44,554.06,554.21,5184.0,547.6418,547.7703,547.3948,547.543,5184.0
2023-08-31 12:45:00,554.1,554.12,553.35,553.49,4690.0,547.4344,547.4541,546.6934,546.8317,4690.0
2023-08-31 12:50:00,553.49,553.67,553.2,553.47,4843.0,546.8317,547.0095,546.5452,546.8119,4843.0
2023-08-31 12:55:00,553.58,554.11,553.2,553.87,8073.0,546.9206,547.4442,546.5452,547.2071,8073.0
2023-08-31 13:00:00,554.0,554.4,553.61,554.4,4976.0,547.3356,547.7307,546.9503,547.7307,4976.0
2023-08-31 13:05:00,554.32,554.61,554.08,554.59,10480.0,547.6517,547.9382,547.4146,547.9185,10480.0
2023-08-31 13:10:00,554.47,554.54,553.7,554.07,4199.0,547.7999,547.8691,547.0392,547.4047,4199.0
2023-08-31 13:15:00,554.23,554.32,554.05,554.24,4013.0,547.5628,547.6517,547.385,547.5727,4013.0
2023-08-31 13:20:00,554.19,554.2,553.44,553.91,5358.0,547.5233,547.5332,546.7823,547.2466,5358.0
2023-08-31 13:25:00,553.86,554.96,553.86,554.79,7874.0,547.1972,548.284,547.1972,548.1161,7874.0
2023-08-31 13:30:00,554.94,555.0,554.55,554.98,10888.0,548.2643,548.3235,547.8789,548.3038,10888.0
2023-08-31 13:35:00,554.9,555.0,554.55,554.67,6487.0,548.2247,548.3235,547.8789,547.9975,6487.0
2023-08-31 13:40:00,554.75,554.79,554.54,554.68,7074.0,548.0765,548.1161,547.8691,548.0074,7074.0
2023-08-31 13:45:00,554.64,554.83,554.16,554.29,12581.0,547.9679,548.1556,547.4936,547.6221,12581.0
2023-08-31 13:50:00,554.28,554.28,553.64,553.89,5240.0,547.6122,547.6122,546.9799,547.2269,5240.0
2023-08-31 13:55:00,553.72,554.19,553.56,553.74,5382.0,547.0589,547.5233,546.9009,547.0787,5382.0
2023-08-31 14:00:00,553.83,555.14,553.83,555.13,21560.0,547.1676,548.4618,547.1676,548.452,21560.0
2023-08-31 14:05:00,555.14,555.9,554.66,555.05,26395.0,548.4618,549.2127,547.9876,548.3729,26395.0
2023-08-31 14:10:00,555.06,555.63,554.59,555.48,14066.0,548.3828,548.946,547.9185,548.7978,14066.0
2023-08-31 14:15:00,555.57,555.81,555.44,555.51,15483.0,548.8867,549.1238,548.7582,548.8274,15483.0
2023-08-31 14:20:00,555.51,555.92,555.09,555.73,15826.0,548.8274,549.2325,548.4124,549.0447,15826.0
2023-08-31 14:25:00,555.76,556.25,555.62,556.2,16271.0,549.0744,549.5585,548.9361,549.5091,16271.0
2023-08-31 14:30:00,556.25,556.44,555.77,556.38,13338.0,549.5585,549.7462,549.0843,549.6869,13338.0
2023-08-31 14:35:00,556.37,556.44,555.76,555.76,13844.0,549.6771,549.7462,549.0744,549.0744,13844.0
2023-08-31 14:40:00,555.75,556.7,555.72,556.17,31835.0,549.0645,550.0031,549.0349,549.4795,31835.0
2023-08-31 14:45:00,556.08,556.5,556.06,556.33,12227.0,549.3905,549.8055,549.3708,549.6375,12227.0
2023-08-31 14:50:00,556.33,556.95,556.18,556.95,15958.0,549.6375,550.2501,549.4893,550.2501,15958.0
2023-08-31 14:55:00,556.9,557.05,556.75,556.85,14568.0,550.2007,550.3489,550.0525,550.1513,14568.0
2023-08-31 15:00:00,556.8,556.93,556.36,556.87,36579.0,550.1019,550.2303,549.6672,550.171,36579.0
2023-08-31 15:05:00,556.98,557.41,556.87,557.14,20725.0,550.2797,550.7045,550.171,550.4378,20725.0
2023-08-31 15:10:00,557.25,557.31,556.62,556.9,15574.0,550.5465,550.6057,549.924,550.2007,15574.0
2023-08-31 15:15:00,556.96,557.12,556.39,556.39,22478.0,550.26,550.418,549.6968,549.6968,22478.0
2023-08-31 15:20:00,556.41,556.73,555.54,555.69,19968.0,549.7166,550.0327,548.857,549.0052,19968.0
2023-08-31 15:25:00,555.68,555.9,555.56,555.73,18439.0,548.9954,549.2127,548.8768,549.0447,18439.0
2023-08-31 15:30:00,555.63,555.63,554.53,554.61,16578.0,548.946,548.946,547.8592,547.9382,16578.0
2023-08-31 15:35:00,554.58,554.93,554.23,554.91,18952.0,547.9086,548.2544,547.5628,548.2346,18952.0
2023-08-31 15:40:00,554.97,555.19,554.45,555.11,18169.0,548.2939,548.5112,547.7801,548.4322,18169.0
2023-08-31 15:45:00,555.14,555.21,554.45,554.78,26167.0,548.4618,548.531,547.7801,548.1062,26167.0
2023-08-31 15:50:00,554.77,555.23,554.45,555.17,41142.0,548.0963,548.5508,547.7801,548.4915,41142.0
2023-08-31 15:55:00,555.17,555.29,554.14,554.34,102992.0,548.4915,548.61,547.4739,547.6715,102992.0
2023-09-01 09:30:00,556.32,556.86,554.99,555.5,45603.0,549.6277,550.1612,548.3137,548.8175,45603.0
2023-09-01 09:35:00,555.21,555.7,554.01,554.01,33680.0,548.531,549.0151,547.3454,547.3454,33680.0
2023-09-01 09:40:00,553.62,557.93,553.51,557.92,27506.0,546.9601,551.2183,546.8515,551.2084,27506.0
2023-09-01 09:45:00,557.73,558.43,556.68,558.43,18528.0,551.0207,551.7123,549.9833,551.7123,18528.0
2023-09-01 09:50:00,558.35,558.87,557.02,558.14,15194.0,551.6332,552.147,550.3192,551.4258,15194.0
2023-09-01 09:55:00,558.11,558.33,557.57,557.87,4784.0,551.3961,551.6135,550.8626,551.159,4784.0
2023-09-01 10:00:00,557.75,558.58,557.62,558.29,10372.0,551.0404,551.8605,550.912,551.574,10372.0
2023-09-01 10:05:00,558.1,558.47,557.81,557.81,5438.0,551.3862,551.7518,551.0997,551.0997,5438.0
2023-09-01 10:10:00,558.02,558.63,557.71,558.63,7707.0,551.3072,551.9099,551.0009,551.9099,7707.0
2023-09-01 10:15:00,558.5,559.16,558.36,559.07,18101.0,551.7814,552.4335,551.6431,552.3446,18101.0
2023-09-01 10:20:00,559.02,559.21,558.56,558.86,13577.0,552.2952,552.4829,551.8407,552.1371,13577.0
2023-09-01 10:25:00,558.54,559.06,557.71,557.71,7138.0,551.8209,552.3347,551.0009,551.0009,7138.0
2023-09-01 10:30:00,558.06,558.44,557.8,558.22,8696.0,551.3467,551.7221,551.0898,551.5048,8696.0
2023-09-01 10:35:00,558.26,558.44,557.36,557.54,6738.0,551.5443,551.7221,550.6551,550.833,6738.0
2023-09-01 10:40:00,557.58,557.86,557.21,557.86,6945.0,550.8725,551.1491,550.5069,551.1491,6945.0
2023-09-01 10:45:00,557.66,558.27,557.53,557.82,5218.0,550.9515,551.5542,550.8231,551.1096,5218.0
2023-09-01 10:50:00,557.81,558.21,557.01,557.01,6097.0,551.0997,551.4949,550.3094,550.3094,6097.0
2023-09-01 10:55:00,557.14,557.42,556.43,557.27,6282.0,550.4378,550.7144,549.7363,550.5662,6282.0
2023-09-01 11:00:00,557.38,557.42,556.53,556.56,5576.0,550.6749,550.7144,549.8351,549.8648,5576.0
2023-09-01 11:05:00,556.5,556.5,555.63,556.08,11591.0,549.8055,549.8055,548.946,549.3905,11591.0
2023-09-01 11:10:00,556.12,556.65,556.01,556.01,6621.0,549.4301,549.9537,549.3214,549.3214,6621.0
2023-09-01 11:15:00,556.26,556.3,555.86,556.13,3868.0,549.5684,549.6079,549.1732,549.4399,3868.0
2023-09-01 11:20:00,556.14,556.69,556.11,556.49,4192.0,549.4498,549.9932,549.4202,549.7956,4192.0
2023-09-01 11:25:00,556.36,557.23,556.33,556.6,4692.0,549.6672,550.5267,549.6375,549.9043,4692.0
2023-09-01 11:30:00,556.65,556.77,556.29,556.44,5867.0,549.9537,550.0722,549.598,549.7462,5867.0
2023-09-01 11:35:00,556.44,556.98,556.18,556.74,8803.0,549.7462,550.2797,549.4893,550.0426,8803.0
2023-09-01 11:40:00,556.63,556.82,556.53,556.82,3689.0,549.9339,550.1216,549.8351,550.1216,3689.0
2023-09-01 11:45:00,556.76,557.49,556.76,557.12,3443.0,550.0624,550.7836,550.0624,550.418,3443.0
2023-09-01 11:50:00,557.2,557.61,556.55,556.82,6549.0,550.4971,550.9021,549.8549,550.1216,6549.0
2023-09-01 11:55:00,556.57,556.78,556.19,556.42,4690.0,549.8746,550.0821,549.4992,549.7264,4690.0
2023-09-01 12:00:00,556.42,556.52,556.14,556.38,4442.0,549.7264,549.8252,549.4498,549.6869,4442.0
2023-09-01 12:05:00,556.33,556.79,556.0,556.27,8798.0,549.6375,550.092,549.3115,549.5783,8798.0
2023-09-01 12:10:00,556.16,556.85,556.16,556.85,1600.0,549.4696,550.1513,549.4696,550.1513,1600.0
2023-09-01 12:15:00,556.75,556.76,556.58,556.66,2836.0,550.0525,550.0624,549.8845,549.9636,2836.0
2023-09-01 12:20:00,556.78,557.49,556.78,557.2,3585.0,550.0821,550.7836,550.0821,550.4971,3585.0
2023-09-01 12:25:00,556.95,557.34,556.9,557.33,2314.0,550.2501,550.6354,550.2007,550.6255,2314.0
2023-09-01 12:30:00,557.25,557.62,557.25,557.62,3719.0,550.5465,550.912,550.5465,550.912,3719.0
2023-09-01 12:35:00,557.63,557.63,557.26,557.45,4939.0,550.9219,550.9219,550.5563,550.7441,4939.0
2023-09-01 12:40:00,557.37,557.53,557.13,557.53,4474.0,550.665,550.8231,550.4279,550.8231,4474.0
2023-09-01 12:45:00,557.54,557.86,557.54,557.83,1931.0,550.833,551.1491,550.833,551.1195,1931.0
2023-09-01 12:50:00,557.95,558.05,557.78,557.9,2338.0,551.238,551.3368,551.0701,551.1886,2338.0
2023-09-01 12:55:00,557.96,558.08,557.28,557.33,3683.0,551.2479,551.3665,550.5761,550.6255,3683.0
2023-09-01 13:00:00,557.3,557.31,556.78,556.88,3206.0,550.5959,550.6057,550.0821,550.1809,3206.0
2023-09-01 13:05:00,556.88,557.24,556.83,557.01,1700.0,550.1809,550.5366,550.1315,550.3094,1700.0
2023-09-01 13:10:00,556.94,557.24,556.87,556.9,3729.0,550.2402,550.5366,550.171,550.2007,3729.0
2023-09-01 13:15:00,556.91,557.28,556.87,557.25,2311.0,550.2106,550.5761,550.171,550.5465,2311.0
2023-09-01 13:20:00,557.37,557.37,556.21,556.22,11608.0,550.665,550.665,549.519,549.5289,11608.0
2023-09-01 13:25:00,556.1,556.38,556.03,556.16,5898.0,549.4103,549.6869,549.3411,549.4696,5898.0
2023-09-01 13:30:00,556.26,556.42,556.02,556.19,4318.0,549.5684,549.7264,549.3313,549.4992,4318.0
2023-09-01 13:35:00,556.32,556.39,556.09,556.26,3503.0,549.6277,549.6968,549.4004,549.5684,3503.0
2023-09-01 13:40:00,556.14,556.26,555.44,555.45,4079.0,549.4498,549.5684,548.7582,548.7681,4079.0
2023-09-01 13:45:00,555.33,556.01,555.22,556.01,4070.0,548.6496,549.3214,548.5409,549.3214,4070.0
2023-09-01 13:50:00,556.08,556.21,555.68,555.75,2144.0,549.3905,549.519,548.9954,549.0645,2144.0
2023-09-01 13:55:00,555.58,556.1,555.57,555.78,10478.0,548.8966,549.4103,548.8867,549.0941,10478.0
2023-09-01 14:00:00,555.84,555.87,555.48,555.51,3460.0,549.1534,549.1831,548.7978,548.8274,3460.0
2023-09-01 14:05:00,555.4,555.79,555.2,555.53,6108.0,548.7187,549.104,548.5211,548.8472,6108.0
2023-09-01 14:10:00,555.6,555.66,555.26,555.66,2658.0,548.9163,548.9756,548.5804,548.9756,2658.0
2023-09-01 14:15:00,555.6,555.76,554.93,554.93,7433.0,548.9163,549.0744,548.2544,548.2544,7433.0
2023-09-01 14:20:00,554.97,555.52,554.51,555.15,13389.0,548.2939,548.8373,547.8394,548.4717,13389.0
2023-09-01 14:25:00,555.41,555.64,555.02,555.64,4641.0,548.7286,548.9558,548.3433,548.9558,4641.0
2023-09-01 14:30:00,555.74,556.14,555.65,556.0,7385.0,549.0546,549.4498,548.9657,549.3115,7385.0
2023-09-01 14:35:00,555.88,556.47,555.83,556.47,4726.0,549.1929,549.7758,549.1435,549.7758,4726.0
2023-09-01 14:40:00,556.47,556.6,556.17,556.17,2672.0,549.7758,549.9043,549.4795,549.4795,2672.0
2023-09-01 14:45:00,556.18,556.2,555.53,556.05,7576.0,549.4893,549.5091,548.8472,549.3609,7576.0
2023-09-01 14:50:00,555.95,556.25,555.83,556.2,4194.0,549.2621,549.5585,549.1435,549.5091,4194.0
2023-09-01 14:55:00,556.13,556.57,556.13,556.28,6148.0,549.4399,549.8746,549.4399,549.5881,6148.0
2023-09-01 15:00:00,555.81,556.05,555.59,555.59,2193.0,549.1238,549.3609,548.9064,548.9064,2193.0
2023-09-01 15:05:00,555.57,556.08,555.41,555.95,3216.0,548.8867,549.3905,548.7286,549.2621,3216.0
2023-09-01 15:10:00,555.97,556.21,555.97,556.13,2958.0,549.2819,549.519,549.2819,549.4399,2958.0
2023-09-01 15:15:00,556.21,556.34,556.06,556.16,5817.0,549.519,549.6474,549.3708,549.4696,5817.0
2023-09-01 15:20:00,556.17,556.62,556.08,556.62,5718.0,549.4795,549.924,549.3905,549.924,5718.0
2023-09-01 15:25:00,556.7,556.7,556.25,556.33,3479.0,550.0031,550.0031,549.5585,549.6375,3479.0
2023-09-01 15:30:00,556.33,556.35,555.93,556.13,10054.0,549.6375,549.6573,549.2423,549.4399,10054.0
2023-09-01 15:35:00,556.13,556.13,555.58,555.91,9369.0,549.4399,549.4399,548.8966,549.2226,9369.0
2023-09-01 15:40:00,555.94,556.27,555.9,555.99,5159.0,549.2522,549.5783,549.2127,549.3016,5159.0
2023-09-01 15:45:00,556.09,556.37,556.02,556.34,11514.0,549.4004,549.6771,549.3313,549.6474,11514.0
2023-09-01 15:50:00,556.14,556.98,555.92,556.94,21193.0,549.4498,550.2797,549.2325,550.2402,21193.0
2023-09-01 15:55:00,556.92,557.58,556.52,557.11,56282.0,550.2204,550.8725,549.8252,550.4081,56282.0
2023-09-05 09:30:00,559.23,561.07,558.37,559.47,90574.0,552.5026,554.3205,551.653,552.7398,90574.0
2023-09-05 09:35:00,559.26,559.89,557.3,557.7,34660.0,552.5323,553.1547,550.5959,550.9911,34660.0
2023-09-05 09:40:00,557.7,559.62,557.66,558.8,24093.0,550.9911,552.888,550.9515,552.0778,24093.0
2023-09-05 09:45:00,558.86,560.86,558.8,560.83,26271.0,552.1371,554.113,552.0778,554.0834,26271.0
2023-09-05 09:50:00,560.88,561.93,559.08,559.6,18847.0,554.1328,555.1702,552.3545,552.8682,18847.0
2023-09-05 09:55:00,559.79,560.79,559.38,559.68,17477.0,553.0559,554.0439,552.6508,552.9472,17477.0
2023-09-05 10:00:00,559.75,560.75,559.52,560.04,22473.0,553.0164,554.0044,552.7892,553.3029,22473.0
2023-09-05 10:05:00,560.18,560.86,560.03,560.59,23009.0,553.4412,554.113,553.293,553.8463,23009.0
2023-09-05 10:10:00,560.67,561.26,560.28,560.63,15988.0,553.9253,554.5082,553.54,553.8858,15988.0
2023-09-05 10:15:00,560.67,560.67,559.76,560.3,18900.0,553.9253,553.9253,553.0263,553.5598,18900.0
2023-09-05 10:20:00,560.3,560.89,559.95,560.83,8496.0,553.5598,554.1427,553.214,554.0834,8496.0
2023-09-05 10:25:00,560.89,561.33,560.35,561.16,18406.0,554.1427,554.5774,553.6092,554.4094,18406.0
2023-09-05 10:30:00,561.19,561.19,559.51,559.85,11346.0,554.4391,554.4391,552.7793,553.1152,11346.0
2023-09-05 10:35:00,559.78,559.99,559.16,559.72,15260.0,553.046,553.2535,552.4335,552.9868,15260.0
2023-09-05 10:40:00,559.7,561.32,559.7,561.32,9586.0,552.967,554.5675,552.967,554.5675,9586.0
2023-09-05 10:45:00,561.17,561.18,560.0,560.17,13518.0,554.4193,554.4292,553.2634,553.4313,13518.0
2023-09-05 10:50:00,560.0,561.0,559.96,560.84,9918.0,553.2634,554.2514,553.2239,554.0933,9918.0
2023-09-05 10:55:00,560.84,561.15,560.51,560.58,11653.0,554.0933,554.3995,553.7672,553.8364,11653.0
2023-09-05 11:00:00,560.8,561.9,560.6,560.97,21883.0,554.0538,555.1405,553.8562,554.2217,21883.0
2023-09-05 11:05:00,560.95,561.55,560.72,560.99,8280.0,554.202,554.7947,553.9747,554.2415,8280.0
2023-09-05 11:10:00,560.8,560.95,560.47,560.5,4182.0,554.0538,554.202,553.7277,553.7574,4182.0
2023-09-05 11:15:00,560.52,560.71,560.26,560.59,5910.0,553.7771,553.9648,553.5203,553.8463,5910.0
2023-09-05 11:20:00,560.73,561.31,560.67,561.3,10569.0,553.9846,554.5576,553.9253,554.5477,10569.0
2023-09-05 11:25:00,561.37,561.49,560.48,560.5,12528.0,554.6169,554.7355,553.7376,553.7574,12528.0
2023-09-05 11:30:00,560.7,560.96,560.0,560.0,9469.0,553.955,554.2118,553.2634,553.2634,9469.0
2023-09-05 11:35:00,560.2,560.52,559.9,559.95,11130.0,553.461,553.7771,553.1646,553.214,11130.0
2023-09-05 11:40:00,560.09,560.11,559.46,559.46,9016.0,553.3523,553.3721,552.7299,552.7299,9016.0
2023-09-05 11:45:00,559.47,559.47,558.72,559.38,6799.0,552.7398,552.7398,551.9988,552.6508,6799.0
2023-09-05 11:50:00,559.08,559.45,558.88,559.34,6741.0,552.3545,552.72,552.1569,552.6113,6741.0
2023-09-05 11:55:00,559.39,559.5,559.16,559.43,3702.0,552.6607,552.7694,552.4335,552.7002,3702.0
2023-09-05 12:00:00,559.42,559.42,558.0,558.13,11175.0,552.6904,552.6904,551.2874,551.4159,11175.0
2023-09-05 12:05:00,558.14,558.55,558.04,558.09,15863.0,551.4258,551.8308,551.327,551.3764,15863.0
2023-09-05 12:10:00,558.18,558.43,557.31,557.5,15573.0,551.4653,551.7123,550.6057,550.7935,15573.0
2023-09-05 12:15:00,557.34,557.69,557.23,557.69,9447.0,550.6354,550.9812,550.5267,550.9812,9447.0
2023-09-05 12:20:00,557.66,557.75,557.12,557.33,8137.0,550.9515,551.0404,550.418,550.6255,8137.0
2023-09-05 12:25:00,557.44,557.45,556.76,556.88,11490.0,550.7342,550.7441,550.0624,550.1809,11490.0
2023-09-05 12:30:00,556.79,557.83,556.71,557.77,11428.0,550.092,551.1195,550.013,551.0602,11428.0
2023-09-05 12:35:00,557.56,558.09,557.51,558.01,5793.0,550.8527,551.3764,550.8033,551.2973,5793.0
2023-09-05 12:40:00,558.01,558.11,557.51,557.69,8487.0,551.2973,551.3961,550.8033,550.9812,8487.0
2023-09-05 12:45:00,557.7,557.9,557.51,557.52,5260.0,550.9911,551.1886,550.8033,550.8132,5260.0
2023-09-05 12:50:00,557.52,557.56,557.09,557.44,4463.0,550.8132,550.8527,550.3884,550.7342,4463.0
2023-09-05 12:55:00,557.33,558.52,557.3,558.52,11106.0,550.6255,551.8012,550.5959,551.8012,11106.0
2023-09-05 13:00:00,558.7,558.7,557.78,557.88,4241.0,551.979,551.979,551.0701,551.1689,4241.0
2023-09-05 13:05:00,557.75,557.95,557.19,557.33,9397.0,551.0404,551.238,550.4872,550.6255,9397.0
2023-09-05 13:10:00,557.48,557.7,557.13,557.51,5283.0,550.7737,550.9911,550.4279,550.8033,5283.0
2023-09-05 13:15:00,557.54,557.72,557.39,557.44,5690.0,550.833,551.0108,550.6848,550.7342,5690.0
2023-09-05 13:20:00,557.45,557.5,557.28,557.32,2664.0,550.7441,550.7935,550.5761,550.6156,2664.0
2023-09-05 13:25:00,557.41,557.54,557.41,557.51,3106.0,550.7045,550.833,550.7045,550.8033,3106.0
2023-09-05 13:30:00,557.51,557.6,557.24,557.6,7497.0,550.8033,550.8923,550.5366,550.8923,7497.0
2023-09-05 13:35:00,557.62,557.92,557.62,557.83,2693.0,550.912,551.2084,550.912,551.1195,2693.0
2023-09-05 13:40:00,557.76,558.49,557.72,558.14,7134.0,551.0503,551.7715,551.0108,551.4258,7134.0
2023-09-05 13:45:00,558.09,558.82,558.05,558.79,10099.0,551.3764,552.0976,551.3368,552.0679,10099.0
2023-09-05 13:50:00,558.83,558.94,558.25,558.25,3689.0,552.1075,552.2161,551.5344,551.5344,3689.0
2023-09-05 13:55:00,558.14,558.3,557.72,558.2,10616.0,551.4258,551.5838,551.0108,551.485,10616.0
2023-09-05 14:00:00,558.2,558.2,557.63,557.95,3954.0,551.485,551.485,550.9219,551.238,3954.0
2023-09-05 14:05:00,557.83,558.15,557.75,558.1,4853.0,551.1195,551.4356,551.0404,551.3862,4853.0
2023-09-05 14:10:00,558.09,558.28,557.86,558.16,5403.0,551.3764,551.5641,551.1491,551.4455,5403.0
2023-09-05 14:15:00,558.19,558.66,557.97,558.49,8383.0,551.4752,551.9395,551.2578,551.7715,8383.0
2023-09-05 14:20:00,558.58,558.81,558.45,558.79,5229.0,551.8605,552.0877,551.732,552.0679,5229.0
2023-09-05 14:25:00,558.83,558.92,558.28,558.74,10833.0,552.1075,552.1964,551.5641,552.0185,10833.0
2023-09-05 14:30:00,558.74,559.3,558.63,559.28,11776.0,552.0185,552.5718,551.9099,552.552,11776.0
2023-09-05 14:35:00,559.13,559.16,558.88,559.05,6603.0,552.4038,552.4335,552.1569,552.3248,6603.0
2023-09-05 14:40:00,559.09,559.14,558.56,558.76,7986.0,552.3643,552.4137,551.8407,552.0383,7986.0
2023-09-05 14:45:00,558.73,558.74,557.99,557.99,11876.0,552.0087,552.0185,551.2776,551.2776,11876.0
2023-09-05 14:50:00,558.06,558.06,557.57,557.64,6961.0,551.3467,551.3467,550.8626,550.9318,6961.0
2023-09-05 14:55:00,557.64,557.99,557.57,557.92,6715.0,550.9318,551.2776,550.8626,551.2084,6715.0
2023-09-05 15:00:00,557.9,558.0,557.59,557.94,6480.0,551.1886,551.2874,550.8824,551.2282,6480.0
2023-09-05 15:05:00,557.9,558.03,557.9,557.96,4296.0,551.1886,551.3171,551.1886,551.2479,4296.0
2023-09-05 15:10:00,557.99,557.99,557.44,557.81,8466.0,551.2776,551.2776,550.7342,551.0997,8466.0
2023-09-05 15:15:00,557.78,558.62,557.78,558.58,11893.0,551.0701,551.9,551.0701,551.8605,11893.0
2023-09-05 15:20:00,558.54,559.07,558.5,558.77,12550.0,551.8209,552.3446,551.7814,552.0482,12550.0
2023-09-05 15:25:00,558.83,559.2,558.61,558.92,7963.0,552.1075,552.473,551.8901,552.1964,7963.0
2023-09-05 15:30:00,558.92,559.01,558.24,558.59,9065.0,552.1964,552.2853,551.5246,551.8703,9065.0
2023-09-05 15:35:00,558.39,558.93,558.2,558.92,6466.0,551.6728,552.2063,551.485,552.1964,6466.0
2023-09-05 15:40:00,558.78,558.98,558.62,558.98,7215.0,552.0581,552.2557,551.9,552.2557,7215.0
2023-09-05 15:45:00,558.97,559.59,558.82,558.83,13406.0,552.2458,552.8583,552.0976,552.1075,13406.0
2023-09-05 15:50:00,558.7,559.27,558.56,558.89,22930.0,551.979,552.5422,551.8407,552.1667,22930.0
2023-09-05 15:55:00,558.83,558.83,557.92,557.98,78222.0,552.1075,552.1075,551.2084,551.2677,78222.0
2023-09-06 09:30:00,561.02,561.59,556.0,556.68,71761.0,554.2711,554.8343,549.3115,549.9833,71761.0
2023-09-06 09:35:00,556.52,557.06,555.3,556.69,8563.0,549.8252,550.3588,548.6199,549.9932,8563.0
2023-09-06 09:40:00,556.84,557.12,555.25,555.25,17609.0,550.1414,550.418,548.5705,548.5705,17609.0
2023-09-06 09:45:00,555.32,555.32,554.1,554.76,24663.0,548.6397,548.6397,547.4344,548.0864,24663.0
2023-09-06 09:50:00,554.64,555.48,554.11,555.48,17049.0,547.9679,548.7978,547.4442,548.7978,17049.0
2023-09-06 09:55:00,555.46,555.5,554.52,554.84,16256.0,548.778,548.8175,547.8493,548.1655,16256.0
2023-09-06 10:00:00,554.79,555.65,554.63,555.09,14064.0,548.1161,548.9657,547.958,548.4124,14064.0
2023-09-06 10:05:00,555.12,555.88,554.91,555.71,9360.0,548.4421,549.1929,548.2346,549.025,9360.0
2023-09-06 10:10:00,555.88,556.11,555.28,556.09,9731.0,549.1929,549.4202,548.6002,549.4004,9731.0
2023-09-06 10:15:00,556.08,556.22,554.44,554.62,15466.0,549.3905,549.5289,547.7703,547.9481,15466.0
2023-09-06 10:20:00,554.76,555.2,554.27,554.4,8533.0,548.0864,548.5211,547.6023,547.7307,8533.0
2023-09-06 10:25:00,554.43,554.83,554.12,554.59,8640.0,547.7604,548.1556,547.4541,547.9185,8640.0
2023-09-06 10:30:00,554.31,555.59,554.23,554.4,8860.0,547.6418,548.9064,547.5628,547.7307,8860.0
2023-09-06 10:35:00,554.36,554.4,553.13,553.45,16617.0,547.6912,547.7307,546.476,546.7922,16617.0
2023-09-06 10:40:00,553.45,553.54,552.91,553.36,10807.0,546.7922,546.8811,546.2587,546.7033,10807.0
2023-09-06 10:45:00,553.23,553.57,552.91,553.29,7551.0,546.5748,546.9107,546.2587,546.6341,7551.0
2023-09-06 10:50:00,553.47,553.53,552.83,553.09,7297.0,546.8119,546.8712,546.1796,546.4365,7297.0
2023-09-06 10:55:00,553.17,553.78,552.98,553.13,12650.0,546.5155,547.1182,546.3278,546.476,12650.0
2023-09-06 11:00:00,553.24,553.4,552.97,553.32,7303.0,546.5847,546.7428,546.318,546.6637,7303.0
2023-09-06 11:05:00,553.23,553.36,552.86,552.9,5409.0,546.5748,546.7033,546.2093,546.2488,5409.0
2023-09-06 11:10:00,552.7,553.48,552.7,553.12,10467.0,546.0512,546.8218,546.0512,546.4661,10467.0
2023-09-06 11:15:00,553.22,554.23,552.74,554.23,7474.0,546.5649,547.5628,546.0907,547.5628,7474.0
2023-09-06 11:20:00,553.97,554.56,553.76,554.56,16463.0,547.3059,547.8888,547.0984,547.8888,16463.0
2023-09-06 11:25:00,554.59,554.68,554.26,554.36,4690.0,547.9185,548.0074,547.5924,547.6912,4690.0
2023-09-06 11:30:00,554.32,554.81,554.18,554.76,14105.0,547.6517,548.1358,547.5134,548.0864,14105.0
2023-09-06 11:35:00,554.77,555.42,554.67,554.69,8380.0,548.0963,548.7385,547.9975,548.0173,8380.0
2023-09-06 11:40:00,554.82,555.33,554.75,555.19,8457.0,548.1457,548.6496,548.0765,548.5112,8457.0
2023-09-06 11:45:00,555.14,555.25,554.67,554.73,7197.0,548.4618,548.5705,547.9975,548.0568,7197.0
2023-09-06 11:50:00,554.75,555.56,554.68,555.08,7476.0,548.0765,548.8768,548.0074,548.4026,7476.0
2023-09-06 11:55:00,555.2,555.83,555.05,555.56,7918.0,548.5211,549.1435,548.3729,548.8768,7918.0
2023-09-06 12:00:00,555.51,556.2,555.19,555.86,14524.0,548.8274,549.5091,548.5112,549.1732,14524.0
2023-09-06 12:05:00,555.96,555.96,554.72,554.72,19451.0,549.272,549.272,548.0469,548.0469,19451.0
2023-09-06 12:10:00,555.0,556.12,554.75,555.84,19222.0,548.3235,549.4301,548.0765,549.1534,19222.0
2023-09-06 12:15:00,556.15,556.27,555.7,555.88,24642.0,549.4597,549.5783,549.0151,549.1929,24642.0
2023-09-06 12:20:00,555.85,557.28,555.85,557.28,20684.0,549.1633,550.5761,549.1633,550.5761,20684.0
2023-09-06 12:25:00,557.32,557.46,556.91,556.91,10683.0,550.6156,550.7539,550.2106,550.2106,10683.0
2023-09-06 12:30:00,556.97,557.3,556.46,556.78,7607.0,550.2698,550.5959,549.766,550.0821,7607.0
2023-09-06 12:35:00,556.81,556.91,555.66,555.91,9071.0,550.1118,550.2106,548.9756,549.2226,9071.0
2023-09-06 12:40:00,555.71,556.13,555.31,555.51,8927.0,549.025,549.4399,548.6298,548.8274,8927.0
2023-09-06 12:45:00,555.57,555.94,555.32,555.87,4843.0,548.8867,549.2522,548.6397,549.1831,4843.0
2023-09-06 12:50:00,555.96,556.35,555.88,556.16,4641.0,549.272,549.6573,549.1929,549.4696,4641.0
2023-09-06 12:55:00,556.15,556.2,555.7,556.0,7041.0,549.4597,549.5091,549.0151,549.3115,7041.0
2023-09-06 13:00:00,555.86,555.87,555.47,555.64,5261.0,549.1732,549.1831,548.7879,548.9558,5261.0
2023-09-06 13:05:00,555.67,556.74,555.67,556.64,7063.0,548.9855,550.0426,548.9855,549.9438,7063.0
2023-09-06 13:10:00,556.71,557.37,556.66,557.17,7296.0,550.013,550.665,549.9636,550.4674,7296.0
2023-09-06 13:15:00,557.09,557.41,556.93,557.33,4954.0,550.3884,550.7045,550.2303,550.6255,4954.0
2023-09-06 13:20:00,557.38,557.89,556.99,557.45,16473.0,550.6749,551.1788,550.2896,550.7441,16473.0
2023-09-06 13:25:00,557.2,557.93,557.2,557.64,3220.0,550.4971,551.2183,550.4971,550.9318,3220.0
2023-09-06 13:30:00,557.65,558.5,557.62,558.09,11733.0,550.9417,551.7814,550.912,551.3764,11733.0
2023-09-06 13:35:00,558.23,558.34,557.71,558.31,4522.0,551.5147,551.6234,551.0009,551.5937,4522.0
2023-09-06 13:40:00,558.35,558.37,557.82,558.13,3534.0,551.6332,551.653,551.1096,551.4159,3534.0
2023-09-06 13:45:00,558.14,558.4,558.06,558.27,8380.0,551.4258,551.6826,551.3467,551.5542,8380.0
2023-09-06 13:50:00,558.41,558.54,557.98,558.16,4885.0,551.6925,551.8209,551.2677,551.4455,4885.0
2023-09-06 13:55:00,558.06,558.54,558.05,558.45,9500.0,551.3467,551.8209,551.3368,551.732,9500.0
2023-09-06 14:00:00,558.19,558.59,557.87,558.52,4458.0,551.4752,551.8703,551.159,551.8012,4458.0
2023-09-06 14:05:00,558.39,558.91,558.25,558.91,6087.0,551.6728,552.1865,551.5344,552.1865,6087.0
2023-09-06 14:10:00,558.83,558.93,558.59,558.88,8536.0,552.1075,552.2063,551.8703,552.1569,8536.0
2023-09-06 14:15:00,558.68,558.91,558.42,558.55,6665.0,551.9593,552.1865,551.7024,551.8308,6665.0
2023-09-06 14:20:00,558.59,558.74,558.31,558.33,4010.0,551.8703,552.0185,551.5937,551.6135,4010.0
2023-09-06 14:25:00,558.26,558.92,558.25,558.63,8449.0,551.5443,552.1964,551.5344,551.9099,8449.0
2023-09-06 14:30:00,558.51,559.26,558.51,559.01,8218.0,551.7913,552.5323,551.7913,552.2853,8218.0
2023-09-06 14:35:00,559.0,559.1,558.61,558.8,11612.0,552.2754,552.3742,551.8901,552.0778,11612.0
2023-09-06 14:40:00,558.73,558.91,558.64,558.75,5257.0,552.0087,552.1865,551.9197,552.0284,5257.0
2023-09-06 14:45:00,558.68,559.34,558.67,559.1,10791.0,551.9593,552.6113,551.9494,552.3742,10791.0
2023-09-06 14:50:00,559.28,559.86,559.09,559.85,6453.0,552.552,553.1251,552.3643,553.1152,6453.0
2023-09-06 14:55:00,559.68,560.0,559.42,559.54,9238.0,552.9472,553.2634,552.6904,552.8089,9238.0
2023-09-06 15:00:00,559.4,559.76,559.15,559.68,8344.0,552.6706,553.0263,552.4236,552.9472,8344.0
2023-09-06 15:05:00,559.7,559.87,559.27,559.41,8488.0,552.967,553.1349,552.5422,552.6805,8488.0
2023-09-06 15:10:00,559.18,559.88,559.18,559.85,8584.0,552.4532,553.1448,552.4532,553.1152,8584.0
2023-09-06 15:15:00,559.96,559.97,559.25,559.39,7039.0,553.2239,553.2337,552.5224,552.6607,7039.0
2023-09-06 15:20:00,559.35,559.7,559.2,559.51,10567.0,552.6212,552.967,552.473,552.7793,10567.0
2023-09-06 15:25:00,559.4,559.96,559.31,559.89,11822.0,552.6706,553.2239,552.5817,553.1547,11822.0
2023-09-06 15:30:00,559.82,560.44,559.61,560.4,17254.0,553.0855,553.6981,552.8781,553.6586,17254.0
2023-09-06 15:35:00,560.47,561.05,560.38,560.8,17224.0,553.7277,554.3008,553.6388,554.0538,17224.0
2023-09-06 15:40:00,560.74,560.82,560.35,560.4,17862.0,553.9945,554.0735,553.6092,553.6586,17862.0
2023-09-06 15:45:00,560.4,560.68,560.26,560.36,13299.0,553.6586,553.9352,553.5203,553.6191,13299.0
2023-09-06 15:50:00,560.47,560.63,559.35,559.62,27164.0,553.7277,553.8858,552.6212,552.888,27164.0
2023-09-06 15:55:00,559.56,560.29,559.17,560.21,75811.0,552.8287,553.5499,552.4434,553.4709,75811.0
2023-09-07 09:30:00,564.19,566.87,562.66,562.77,71340.0,557.403,560.0507,555.8914,556.0001,71340.0
2023-09-07 09:35:00,563.12,564.39,562.62,564.01,24974.0,556.3459,557.6006,555.8519,557.2251,24974.0
2023-09-07 09:40:00,563.7,564.38,563.33,564.12,26526.0,556.9189,557.5907,556.5533,557.3338,26526.0
2023-09-07 09:45:00,564.11,565.67,563.95,565.57,20416.0,557.3239,558.8652,557.1659,558.7664,20416.0
2023-09-07 09:50:00,565.67,566.4,564.59,564.86,32486.0,558.8652,559.5864,557.7982,558.0649,32486.0
2023-09-07 09:55:00,565.0,566.06,564.29,565.66,28172.0,558.2032,559.2505,557.5018,558.8553,28172.0
2023-09-07 10:00:00,566.01,567.86,566.01,567.2,55883.0,559.2011,561.0288,559.2011,560.3768,55883.0
2023-09-07 10:05:00,567.32,569.1,566.83,569.1,39200.0,560.4953,562.2539,560.0112,562.2539,39200.0
2023-09-07 10:10:00,568.82,569.38,567.1,567.38,33590.0,561.9773,562.5305,560.278,560.5546,33590.0
2023-09-07 10:15:00,567.25,568.57,567.24,567.96,20279.0,560.4262,561.7303,560.4163,561.1276,20279.0
2023-09-07 10:20:00,568.08,568.34,567.51,567.66,17030.0,561.2462,561.5031,560.683,560.8312,17030.0
2023-09-07 10:25:00,567.56,569.34,567.55,569.28,24314.0,560.7324,562.491,560.7226,562.4317,24314.0
2023-09-07 10:30:00,569.27,569.27,567.5,568.61,30494.0,562.4219,562.4219,560.6732,561.7698,30494.0
2023-09-07 10:35:00,568.85,569.54,568.28,568.38,18235.0,562.0069,562.6886,561.4438,561.5426,18235.0
2023-09-07 10:40:00,568.62,569.29,568.37,569.08,19598.0,561.7797,562.4416,561.5327,562.2342,19598.0
2023-09-07 10:45:00,569.09,571.09,568.95,569.8,39751.0,562.244,564.22,562.1057,562.9455,39751.0
2023-09-07 10:50:00,570.0,570.43,569.63,569.87,26805.0,563.1431,563.5679,562.7775,563.0147,26805.0
2023-09-07 10:55:00,569.86,570.51,569.74,570.0,17724.0,563.0048,563.647,562.8862,563.1431,17724.0
2023-09-07 11:00:00,570.17,572.12,570.17,571.92,26463.0,563.311,565.2376,563.311,565.04,26463.0
2023-09-07 11:05:00,571.69,572.64,571.6,572.48,22334.0,564.8128,565.7513,564.7238,565.5933,22334.0
2023-09-07 11:10:00,572.51,573.14,571.77,572.21,27303.0,565.6229,566.2453,564.8918,565.3265,27303.0
2023-09-07 11:15:00,572.17,572.28,571.43,571.81,16713.0,565.287,565.3957,564.5559,564.9313,16713.0
2023-09-07 11:20:00,572.07,573.95,571.93,573.54,41030.0,565.1882,567.0456,565.0499,566.6405,41030.0
2023-09-07 11:25:00,573.44,574.09,572.89,573.8,33717.0,566.5417,567.1839,565.9983,566.8974,33717.0
2023-09-07 11:30:00,573.89,573.89,572.63,573.18,29515.0,566.9863,566.9863,565.7414,566.2848,29515.0
2023-09-07 11:35:00,573.72,574.48,573.45,573.83,20021.0,566.8183,567.5692,566.5516,566.927,20021.0
2023-09-07 11:40:00,573.84,574.94,573.23,574.13,24348.0,566.9369,568.0237,566.3342,567.2234,24348.0
2023-09-07 11:45:00,573.95,573.98,573.19,573.59,14459.0,567.0456,567.0752,566.2947,566.6899,14459.0
2023-09-07 11:50:00,573.59,573.75,573.16,573.24,10630.0,566.6899,566.848,566.2651,566.3441,10630.0
2023-09-07 11:55:00,573.43,574.52,573.4,574.36,26969.0,566.5318,567.6087,566.5022,567.4506,26969.0
2023-09-07 12:00:00,574.51,575.7,574.4,575.38,30996.0,567.5988,568.7745,567.4902,568.4584,30996.0
2023-09-07 12:05:00,575.38,576.31,574.97,575.88,25262.0,568.4584,569.3772,568.0533,568.9524,25262.0
2023-09-07 12:10:00,575.87,575.95,573.42,574.0,22486.0,568.9425,569.0215,566.5219,567.095,22486.0
2023-09-07 12:15:00,574.02,574.55,573.57,573.72,22242.0,567.1147,567.6384,566.6701,566.8183,22242.0
2023-09-07 12:20:00,573.69,573.83,573.09,573.46,12702.0,566.7887,566.927,566.1959,566.5615,12702.0
2023-09-07 12:25:00,573.55,574.7,573.33,574.7,15330.0,566.6504,567.7865,566.433,567.7865,15330.0
2023-09-07 12:30:00,574.55,574.72,574.25,574.25,8916.0,567.6384,567.8063,567.342,567.342,8916.0
2023-09-07 12:35:00,574.38,574.51,573.56,573.68,19945.0,567.4704,567.5988,566.6603,566.7788,19945.0
2023-09-07 12:40:00,573.69,573.7,573.07,573.34,19694.0,566.7887,566.7986,566.1762,566.4429,19694.0
2023-09-07 12:45:00,573.42,573.42,572.45,572.6,21690.0,566.5219,566.5219,565.5636,565.7118,21690.0
2023-09-07 12:50:00,572.53,572.6,572.16,572.45,20770.0,565.6427,565.7118,565.2771,565.5636,20770.0
2023-09-07 12:55:00,572.58,573.14,572.52,572.54,12059.0,565.692,566.2453,565.6328,565.6525,12059.0
2023-09-07 13:00:00,572.54,572.94,572.53,572.62,7340.0,565.6525,566.0477,565.6427,565.7316,7340.0
2023-09-07 13:05:00,572.5,572.94,572.36,572.55,10368.0,565.613,566.0477,565.4747,565.6624,10368.0
2023-09-07 13:10:00,572.56,572.72,572.42,572.64,14162.0,565.6723,565.8304,565.534,565.7513,14162.0
2023-09-07 13:15:00,572.45,573.41,572.38,573.18,10460.0,565.5636,566.5121,565.4945,566.2848,10460.0
2023-09-07 13:20:00,573.18,573.39,572.91,573.0,16109.0,566.2848,566.4923,566.0181,566.107,16109.0
2023-09-07 13:25:00,573.0,573.08,572.37,572.48,22391.0,566.107,566.186,565.4846,565.5933,22391.0
2023-09-07 13:30:00,572.45,572.52,572.0,572.1,14990.0,565.5636,565.6328,565.119,565.2178,14990.0
2023-09-07 13:35:00,572.14,572.14,571.6,571.63,12562.0,565.2573,565.2573,564.7238,564.7535,12562.0
2023-09-07 13:40:00,571.64,571.7,571.34,571.62,14359.0,564.7634,564.8226,564.467,564.7436,14359.0
2023-09-07 13:45:00,571.5,571.7,571.5,571.63,7519.0,564.625,564.8226,564.625,564.7535,7519.0
2023-09-07 13:50:00,571.57,572.22,571.25,571.55,19156.0,564.6942,565.3364,564.378,564.6744,19156.0
2023-09-07 13:55:00,571.55,571.75,571.49,571.59,4760.0,564.6744,564.872,564.6152,564.714,4760.0
2023-09-07 14:00:00,571.62,571.8,571.44,571.68,5844.0,564.7436,564.9214,564.5658,564.8029,5844.0
2023-09-07 14:05:00,571.67,572.0,571.33,571.77,14673.0,564.793,565.119,564.4571,564.8918,14673.0
2023-09-07 14:10:00,571.66,572.53,571.66,572.45,16445.0,564.7831,565.6427,564.7831,565.5636,16445.0
2023-09-07 14:15:00,572.58,572.84,572.22,572.4,16641.0,565.692,565.9489,565.3364,565.5142,16641.0
2023-09-07 14:20:00,572.33,572.62,572.11,572.62,12917.0,565.4451,565.7316,565.2277,565.7316,12917.0
2023-09-07 14:25:00,572.49,572.61,572.23,572.35,11461.0,565.6031,565.7217,565.3463,565.4648,11461.0
2023-09-07 14:30:00,572.39,572.7,572.3,572.44,7598.0,565.5043,565.8106,565.4154,565.5537,7598.0
2023-09-07 14:35:00,572.51,572.53,571.62,571.72,14926.0,565.6229,565.6427,564.7436,564.8424,14926.0
2023-09-07 14:40:00,571.71,572.67,571.71,572.67,9533.0,564.8325,565.781,564.8325,565.781,9533.0
2023-09-07 14:45:00,572.83,573.31,572.83,573.01,11982.0,565.939,566.4133,565.939,566.1169,11982.0
2023-09-07 14:50:00,573.13,573.72,572.85,573.3,13239.0,566.2354,566.8183,565.9588,566.4034,13239.0
2023-09-07 14:55:00,573.32,573.83,573.16,573.6,16635.0,566.4231,566.927,566.2651,566.6998,16635.0
2023-09-07 15:00:00,573.51,573.65,573.0,573.25,12260.0,566.6109,566.7492,566.107,566.354,12260.0
2023-09-07 15:05:00,573.13,573.19,571.6,571.6,12866.0,566.2354,566.2947,564.7238,564.7238,12866.0
2023-09-07 15:10:00,571.6,572.21,571.54,571.99,12615.0,564.7238,565.3265,564.6646,565.1091,12615.0
2023-09-07 15:15:00,572.11,572.11,571.5,571.62,11628.0,565.2277,565.2277,564.625,564.7436,11628.0
2023-09-07 15:20:00,571.65,572.5,571.41,572.11,10821.0,564.7732,565.613,564.5361,565.2277,10821.0
2023-09-07 15:25:00,572.07,572.2,571.8,571.88,10504.0,565.1882,565.3166,564.9214,565.0005,10504.0
2023-09-07 15:30:00,571.73,572.29,571.4,572.25,20680.0,564.8523,565.4055,564.5262,565.366,20680.0
2023-09-07 15:35:00,572.18,572.3,571.95,572.04,18324.0,565.2969,565.4154,565.0696,565.1585,18324.0
2023-09-07 15:40:00,572.0,572.49,571.78,572.28,21969.0,565.119,565.6031,564.9017,565.3957,21969.0
2023-09-07 15:45:00,572.5,572.76,571.84,572.0,36010.0,565.613,565.8699,564.961,565.119,36010.0
2023-09-07 15:50:00,572.09,573.19,571.98,572.83,66813.0,565.2079,566.2947,565.0993,565.939,66813.0
2023-09-07 15:55:00,572.81,573.4,572.41,573.26,134671.0,565.9193,566.5022,565.5241,566.3639,134671.0
2023-09-08 09:30:00,572.33,575.65,571.22,573.14,103176.0,565.4451,568.7251,564.3484,566.2453,103176.0
2023-09-08 09:35:00,573.36,575.34,572.81,575.34,32725.0,566.4627,568.4188,565.9193,568.4188,32725.0
2023-09-08 09:40:00,575.34,577.99,574.66,577.81,29173.0,568.4188,571.037,567.747,570.8591,29173.0
2023-09-08 09:45:00,577.14,579.18,576.61,577.48,33034.0,570.1972,572.2127,569.6736,570.5331,33034.0
2023-09-08 09:50:00,577.61,579.68,577.26,579.68,34352.0,570.6615,572.7066,570.3158,572.7066,34352.0
2023-09-08 09:55:00,579.42,580.38,578.47,579.36,39921.0,572.4498,573.3982,571.5112,572.3905,39921.0
2023-09-08 10:00:00,578.86,580.24,578.85,579.58,26205.0,571.8965,573.2599,571.8866,572.6078,26205.0
2023-09-08 10:05:00,579.56,579.8,577.75,579.2,35743.0,572.5881,572.8252,570.7999,572.2324,35743.0
2023-09-08 10:10:00,579.26,579.43,577.91,579.24,24016.0,572.2917,572.4596,570.9579,572.2719,24016.0
2023-09-08 10:15:00,579.04,579.12,578.16,578.45,30935.0,572.0743,572.1534,571.2049,571.4914,30935.0
2023-09-08 10:20:00,578.43,579.61,577.86,579.43,30720.0,571.4717,572.6375,570.9085,572.4596,30720.0
2023-09-08 10:25:00,579.44,580.15,578.82,580.13,28864.0,572.4695,573.171,571.857,573.1512,28864.0
2023-09-08 10:30:00,580.19,580.73,579.83,579.86,22183.0,573.2105,573.744,572.8548,572.8845,22183.0
2023-09-08 10:35:00,579.81,580.73,579.79,580.1,23315.0,572.8351,573.744,572.8153,573.1216,23315.0
2023-09-08 10:40:00,580.1,581.09,580.1,580.72,32063.0,573.1216,574.0997,573.1216,573.7341,32063.0
2023-09-08 10:45:00,580.75,580.98,579.63,579.87,21569.0,573.7638,573.991,572.6572,572.8944,21569.0
2023-09-08 10:50:00,580.0,580.12,579.09,579.09,14046.0,573.0228,573.1413,572.1237,572.1237,14046.0
2023-09-08 10:55:00,579.22,579.9,579.21,579.64,18820.0,572.2522,572.924,572.2423,572.6671,18820.0
2023-09-08 11:00:00,579.66,581.68,579.55,581.5,41070.0,572.6869,574.6826,572.5782,574.5047,41070.0
2023-09-08 11:05:00,581.5,581.97,580.91,581.93,37889.0,574.5047,574.9691,573.9218,574.9296,37889.0
2023-09-08 11:10:00,581.93,582.76,581.52,582.47,31014.0,574.9296,575.7496,574.5245,575.4631,31014.0
2023-09-08 11:15:00,582.61,583.76,582.21,583.76,33501.0,575.6014,576.7376,575.2062,576.7376,33501.0
2023-09-08 11:20:00,583.73,583.82,582.5,582.91,37000.0,576.7079,576.7968,575.4927,575.8978,37000.0
2023-09-08 11:25:00,582.99,583.78,582.66,583.24,26090.0,575.9768,576.7573,575.6508,576.2238,26090.0
2023-09-08 11:30:00,583.16,584.53,583.06,583.7,37456.0,576.1448,577.4983,576.046,576.6783,37456.0
2023-09-08 11:35:00,583.7,584.48,583.6,584.04,27878.0,576.6783,577.4489,576.5795,577.0142,27878.0
2023-09-08 11:40:00,584.05,584.59,583.81,584.5,34372.0,577.0241,577.5576,576.787,577.4687,34372.0
2023-09-08 11:45:00,584.47,584.7,583.8,584.1,22095.0,577.439,577.6663,576.7771,577.0735,22095.0
2023-09-08 11:50:00,583.98,585.3,583.64,585.14,34504.0,576.9549,578.259,576.619,578.101,34504.0
2023-09-08 11:55:00,585.14,585.55,583.52,584.06,61347.0,578.101,578.506,576.5004,577.0339,61347.0
2023-09-08 12:00:00,584.02,584.2,583.23,584.08,27843.0,576.9944,577.1723,576.2139,577.0537,27843.0
2023-09-08 12:05:00,584.04,584.2,583.4,584.2,13559.0,577.0142,577.1723,576.3819,577.1723,13559.0
2023-09-08 12:10:00,584.24,584.95,584.03,584.52,29617.0,577.2118,577.9132,577.0043,577.4884,29617.0
2023-09-08 12:15:00,584.47,584.54,583.9,584.17,10446.0,577.439,577.5082,576.8759,577.1426,10446.0
2023-09-08 12:20:00,584.18,584.87,584.1,584.17,13264.0,577.1525,577.8342,577.0735,577.1426,13264.0
2023-09-08 12:25:00,584.15,584.34,583.7,583.72,13368.0,577.1229,577.3106,576.6783,576.698,13368.0
2023-09-08 12:30:00,583.95,584.47,583.1,584.43,29626.0,576.9253,577.439,576.0855,577.3995,29626.0
2023-09-08 12:35:00,584.38,584.93,583.88,584.6,39125.0,577.3501,577.8935,576.8561,577.5675,39125.0
2023-09-08 12:40:00,584.49,585.8,584.45,585.7,29000.0,577.4588,578.753,577.4193,578.6542,29000.0
2023-09-08 12:45:00,585.7,586.22,585.38,585.61,47718.0,578.6542,579.168,578.3381,578.5653,47718.0
2023-09-08 12:50:00,585.6,586.22,585.16,586.0,53272.0,578.5554,579.168,578.1207,578.9506,53272.0
2023-09-08 12:55:00,585.82,586.61,585.8,586.35,40591.0,578.7728,579.5533,578.753,579.2964,40591.0
2023-09-08 13:00:00,586.32,586.36,585.18,585.77,31876.0,579.2668,579.3063,578.1405,578.7234,31876.0
2023-09-08 13:05:00,585.72,586.44,585.71,586.23,26415.0,578.674,579.3853,578.6641,579.1778,26415.0
2023-09-08 13:10:00,586.31,587.19,586.25,587.0,29019.0,579.2569,580.1263,579.1976,579.9386,29019.0
2023-09-08 13:15:00,586.88,587.55,586.49,586.8,22601.0,579.82,580.482,579.4347,579.741,22601.0
2023-09-08 13:20:00,586.6,587.17,586.36,586.97,23902.0,579.5434,580.1065,579.3063,579.9089,23902.0
2023-09-08 13:25:00,586.96,587.28,586.23,586.23,27086.0,579.8991,580.2152,579.1778,579.1778,27086.0
2023-09-08 13:30:00,586.24,586.47,585.59,585.85,19944.0,579.1877,579.415,578.5455,578.8024,19944.0
2023-09-08 13:35:00,585.67,585.73,584.74,584.98,19158.0,578.6246,578.6839,577.7058,577.9429,19158.0
2023-09-08 13:40:00,584.91,585.67,584.91,585.33,17114.0,577.8737,578.6246,577.8737,578.2887,17114.0
2023-09-08 13:45:00,585.47,585.96,585.18,585.56,14891.0,578.427,578.9111,578.1405,578.5159,14891.0
2023-09-08 13:50:00,585.44,586.26,585.18,585.21,20255.0,578.3973,579.2075,578.1405,578.1701,20255.0
2023-09-08 13:55:00,585.22,585.76,584.62,585.35,17797.0,578.18,578.7135,577.5872,578.3084,17797.0
2023-09-08 14:00:00,585.21,585.7,584.98,585.09,11584.0,578.1701,578.6542,577.9429,578.0516,11584.0
2023-09-08 14:05:00,585.09,585.3,584.84,585.11,8005.0,578.0516,578.259,577.8046,578.0713,8005.0
2023-09-08 14:10:00,585.03,585.03,584.18,584.89,20908.0,577.9923,577.9923,577.1525,577.854,20908.0
2023-09-08 14:15:00,585.02,585.42,584.79,585.04,27020.0,577.9824,578.3776,577.7552,578.0022,27020.0
2023-09-08 14:20:00,585.31,585.32,584.36,584.68,15197.0,578.2689,578.2788,577.3303,577.6465,15197.0
2023-09-08 14:25:00,584.75,585.42,584.75,585.37,16263.0,577.7156,578.3776,577.7156,578.3282,16263.0
2023-09-08 14:30:00,585.36,585.59,584.9,585.01,21393.0,578.3183,578.5455,577.8638,577.9725,21393.0
2023-09-08 14:35:00,584.95,586.12,584.94,585.88,20561.0,577.9132,579.0692,577.9034,578.8321,20561.0
2023-09-08 14:40:00,586.04,586.55,585.78,586.06,19728.0,578.9901,579.494,578.7333,579.0099,19728.0
2023-09-08 14:45:00,585.88,586.67,585.78,586.5,21865.0,578.8321,579.6126,578.7333,579.4446,21865.0
2023-09-08 14:50:00,586.63,586.95,585.82,586.02,29584.0,579.573,579.8892,578.7728,578.9704,29584.0
2023-09-08 14:55:00,585.86,586.59,585.86,586.13,26029.0,578.8123,579.5335,578.8123,579.079,26029.0
2023-09-08 15:00:00,586.15,586.26,585.16,585.41,15837.0,579.0988,579.2075,578.1207,578.3677,15837.0
2023-09-08 15:05:00,585.47,585.67,585.02,585.02,12247.0,578.427,578.6246,577.9824,577.9824,12247.0
2023-09-08 15:10:00,585.1,585.38,584.83,585.23,22367.0,578.0614,578.3381,577.7947,578.1899,22367.0
2023-09-08 15:15:00,585.13,585.2,584.41,584.59,14785.0,578.0911,578.1602,577.3797,577.5576,14785.0
2023-09-08 15:20:00,584.56,584.85,584.43,584.53,25810.0,577.5279,577.8144,577.3995,577.4983,25810.0
2023-09-08 15:25:00,584.43,584.71,584.13,584.69,15680.0,577.3995,577.6761,577.1031,577.6564,15680.0
2023-09-08 15:30:00,584.71,585.57,584.7,585.09,26603.0,577.6761,578.5258,577.6663,578.0516,26603.0
2023-09-08 15:35:00,585.1,585.5,585.01,585.39,17931.0,578.0614,578.4566,577.9725,578.3479,17931.0
2023-09-08 15:40:00,585.43,586.55,585.41,586.49,41161.0,578.3875,579.494,578.3677,579.4347,41161.0
2023-09-08 15:45:00,586.49,586.73,586.36,586.6,39270.0,579.4347,579.6718,579.3063,579.5434,39270.0
2023-09-08 15:50:00,586.63,586.94,586.06,586.6,71270.0,579.573,579.8793,579.0099,579.5434,71270.0
2023-09-08 15:55:00,586.62,587.4,586.35,586.56,130592.0,579.5632,580.3338,579.2964,579.5039,130592.0
2023-09-11 09:30:00,587.15,587.92,584.48,587.75,104643.0,580.0868,580.8475,577.4489,580.6796,104643.0
2023-09-11 09:35:00,587.52,589.0,586.0,586.0,38733.0,580.4523,581.9145,578.9506,578.9506,38733.0
2023-09-11 09:40:00,586.15,588.28,585.68,588.11,21905.0,579.0988,581.2032,578.6345,581.0352,21905.0
2023-09-11 09:45:00,587.85,590.39,587.85,589.02,92065.0,580.7784,583.2878,580.7784,581.9343,92065.0
2023-09-11 09:50:00,588.99,590.05,588.0,589.57,23391.0,581.9046,582.9519,580.9266,582.4777,23391.0
2023-09-11 09:55:00,589.53,590.5,589.53,590.39,26229.0,582.4381,583.3965,582.4381,583.2878,26229.0
2023-09-11 10:00:00,590.4,591.81,589.85,591.68,44382.0,583.2977,584.6907,582.7543,584.5623,44382.0
2023-09-11 10:05:00,591.7,594.34,591.6,594.11,82505.0,584.582,587.1903,584.4832,586.9631,82505.0
2023-09-11 10:10:00,594.26,594.99,592.48,594.7,46380.0,587.1112,587.8325,585.3527,587.546,46380.0
2023-09-11 10:15:00,594.75,595.59,593.51,595.59,35791.0,587.5954,588.4252,586.3703,588.4252,35791.0
2023-09-11 10:20:00,595.5,596.35,595.1,596.2,120223.0,588.3363,589.1761,587.9411,589.0279,120223.0
2023-09-11 10:25:00,596.09,596.09,594.26,594.55,110540.0,588.9192,588.9192,587.1112,587.3978,110540.0
2023-09-11 10:30:00,594.5,594.91,593.33,594.91,41001.0,587.3484,587.7534,586.1924,587.7534,41001.0
2023-09-11 10:35:00,594.75,595.33,594.02,594.75,55087.0,587.5954,588.1684,586.8741,587.5954,55087.0
2023-09-11 10:40:00,594.75,595.61,594.5,594.85,25466.0,587.5954,588.445,587.3484,587.6941,25466.0
2023-09-11 10:45:00,594.85,595.87,594.85,595.79,32348.0,587.6941,588.7019,587.6941,588.6228,32348.0
2023-09-11 10:50:00,595.74,597.25,595.57,595.57,66200.0,588.5734,590.0653,588.4055,588.4055,66200.0
2023-09-11 10:55:00,595.56,595.87,594.35,594.96,41256.0,588.3956,588.7019,587.2002,587.8028,41256.0
2023-09-11 11:00:00,594.69,596.05,594.35,595.7,27420.0,587.5361,588.8797,587.2002,588.5339,27420.0
2023-09-11 11:05:00,595.61,595.76,593.92,594.72,28876.0,588.445,588.5932,586.7753,587.5657,28876.0
2023-09-11 11:10:00,594.76,595.83,594.76,595.12,17455.0,587.6052,588.6624,587.6052,587.9609,17455.0
2023-09-11 11:15:00,595.12,595.95,595.12,595.56,17293.0,587.9609,588.7809,587.9609,588.3956,17293.0
2023-09-11 11:20:00,595.57,596.54,595.5,596.27,18411.0,588.4055,589.3638,588.3363,589.0971,18411.0
2023-09-11 11:25:00,596.5,596.73,596.27,596.67,13406.0,589.3243,589.5515,589.0971,589.4923,13406.0
2023-09-11 11:30:00,596.73,597.96,596.61,597.57,35216.0,589.5515,590.7667,589.433,590.3814,35216.0
2023-09-11 11:35:00,597.43,597.91,597.01,597.59,19120.0,590.2431,590.7173,589.8282,590.4012,19120.0
2023-09-11 11:40:00,597.38,597.53,597.01,597.21,13534.0,590.1937,590.3419,589.8282,590.0258,13534.0
2023-09-11 11:45:00,597.2,597.63,596.6,596.76,27502.0,590.0159,590.4407,589.4231,589.5812,27502.0
2023-09-11 11:50:00,596.81,596.86,596.2,596.29,13269.0,589.6306,589.68,589.0279,589.1168,13269.0
2023-09-11 11:55:00,596.34,596.68,595.57,595.63,14569.0,589.1662,589.5021,588.4055,588.4648,14569.0
2023-09-11 12:00:00,595.66,595.89,595.54,595.59,14936.0,588.4944,588.7216,588.3758,588.4252,14936.0
2023-09-11 12:05:00,595.44,595.99,595.12,595.94,14341.0,588.2771,588.8204,587.9609,588.771,14341.0
2023-09-11 12:10:00,595.93,596.33,595.33,595.33,8695.0,588.7612,589.1563,588.1684,588.1684,8695.0
2023-09-11 12:15:00,595.43,596.87,595.41,596.87,12962.0,588.2672,589.6898,588.2474,589.6898,12962.0
2023-09-11 12:20:00,596.87,597.06,596.42,596.73,14093.0,589.6898,589.8776,589.2453,589.5515,14093.0
2023-09-11 12:25:00,596.74,597.59,596.73,597.46,15912.0,589.5614,590.4012,589.5515,590.2728,15912.0
2023-09-11 12:30:00,597.38,597.66,597.21,597.47,11233.0,590.1937,590.4703,590.0258,590.2826,11233.0
2023-09-11 12:35:00,597.31,597.42,597.01,597.42,8233.0,590.1246,590.2332,589.8282,590.2332,8233.0
2023-09-11 12:40:00,597.38,597.94,597.07,597.22,14342.0,590.1937,590.747,589.8874,590.0356,14342.0
2023-09-11 12:45:00,597.22,598.16,597.22,597.93,26207.0,590.0356,590.9643,590.0356,590.7371,26207.0
2023-09-11 12:50:00,597.94,597.96,597.13,597.38,10264.0,590.747,590.7667,589.9467,590.1937,10264.0
2023-09-11 12:55:00,597.37,597.79,597.01,597.24,12650.0,590.1838,590.5988,589.8282,590.0554,12650.0
2023-09-11 13:00:00,597.33,597.66,597.1,597.52,7458.0,590.1443,590.4703,589.9171,590.332,7458.0
2023-09-11 13:05:00,597.61,597.65,596.54,596.54,21103.0,590.4209,590.4605,589.3638,589.3638,21103.0
2023-09-11 13:10:00,596.54,596.76,596.0,596.76,20416.0,589.3638,589.5812,588.8303,589.5812,20416.0
2023-09-11 13:15:00,596.74,596.93,596.39,596.51,13154.0,589.5614,589.7491,589.2156,589.3342,13154.0
2023-09-11 13:20:00,596.6,597.26,596.48,596.84,14888.0,589.4231,590.0752,589.3045,589.6602,14888.0
2023-09-11 13:25:00,596.98,597.11,596.69,596.99,9415.0,589.7985,589.927,589.512,589.8084,9415.0
2023-09-11 13:30:00,596.89,596.9,596.0,596.48,27836.0,589.7096,589.7195,588.8303,589.3045,27836.0
2023-09-11 13:35:00,596.48,596.53,595.58,596.07,16060.0,589.3045,589.3539,588.4154,588.8995,16060.0
2023-09-11 13:40:00,596.17,596.21,595.3,595.3,12842.0,588.9983,589.0378,588.1387,588.1387,12842.0
2023-09-11 13:45:00,595.39,595.69,595.18,595.35,13628.0,588.2277,588.524,588.0202,588.1881,13628.0
2023-09-11 13:50:00,595.23,595.3,594.18,594.37,15162.0,588.0696,588.1387,587.0322,587.2199,15162.0
2023-09-11 13:55:00,594.52,594.71,594.19,594.62,11495.0,587.3681,587.5558,587.0421,587.4669,11495.0
2023-09-11 14:00:00,594.63,595.21,594.63,595.1,13292.0,587.4768,588.0498,587.4768,587.9411,13292.0
2023-09-11 14:05:00,595.15,595.51,594.78,595.5,12415.0,587.9905,588.3462,587.625,588.3363,12415.0
2023-09-11 14:10:00,595.4,596.79,595.4,596.51,21473.0,588.2375,589.6108,588.2375,589.3342,21473.0
2023-09-11 14:15:00,596.65,596.91,595.75,595.94,11687.0,589.4725,589.7294,588.5833,588.771,11687.0
2023-09-11 14:20:00,596.0,596.05,595.07,595.21,18768.0,588.8303,588.8797,587.9115,588.0498,18768.0
2023-09-11 14:25:00,595.22,595.39,595.01,595.18,5881.0,588.0597,588.2277,587.8522,588.0202,5881.0
2023-09-11 14:30:00,595.42,595.92,595.42,595.66,12046.0,588.2573,588.7513,588.2573,588.4944,12046.0
2023-09-11 14:35:00,595.63,596.22,595.54,596.01,12791.0,588.4648,589.0477,588.3758,588.8402,12791.0
2023-09-11 14:40:00,596.23,596.24,595.51,595.51,20968.0,589.0575,589.0674,588.3462,588.3462,20968.0
2023-09-11 14:45:00,595.39,595.92,595.15,595.92,10606.0,588.2277,588.7513,587.9905,588.7513,10606.0
2023-09-11 14:50:00,595.83,596.2,595.64,595.74,13430.0,588.6624,589.0279,588.4746,588.5734,13430.0
2023-09-11 14:55:00,595.79,595.87,595.02,595.02,11751.0,588.6228,588.7019,587.8621,587.8621,11751.0
2023-09-11 15:00:00,595.07,595.63,594.85,595.42,14904.0,587.9115,588.4648,587.6941,588.2573,14904.0
2023-09-11 15:05:00,595.51,595.64,594.51,594.66,9115.0,588.3462,588.4746,587.3582,587.5064,9115.0
2023-09-11 15:10:00,594.67,595.23,594.4,594.51,15033.0,587.5163,588.0696,587.2496,587.3582,15033.0
2023-09-11 15:15:00,594.59,594.7,594.26,594.69,14135.0,587.4373,587.546,587.1112,587.5361,14135.0
2023-09-11 15:20:00,594.56,594.87,594.37,594.82,11132.0,587.4076,587.7139,587.2199,587.6645,11132.0
2023-09-11 15:25:00,594.88,595.24,594.62,595.12,17991.0,587.7238,588.0795,587.4669,587.9609,17991.0
2023-09-11 15:30:00,595.12,595.12,593.48,593.84,28276.0,587.9609,587.9609,586.3406,586.6963,28276.0
2023-09-11 15:35:00,593.84,593.9,593.18,593.39,24533.0,586.6963,586.7556,586.0442,586.2517,24533.0
2023-09-11 15:40:00,593.41,594.8,593.31,594.75,31884.0,586.2715,587.6448,586.1727,587.5954,31884.0
2023-09-11 15:45:00,594.68,594.84,594.01,594.48,29989.0,587.5262,587.6843,586.8643,587.3286,29989.0
2023-09-11 15:50:00,594.37,594.47,593.86,594.32,35435.0,587.2199,587.3187,586.7161,587.1705,35435.0
2023-09-11 15:55:00,594.3,595.91,594.13,595.63,126669.0,587.1508,588.7414,586.9828,588.4648,126669.0
2023-09-12 09:30:00,590.97,595.18,590.56,592.67,90838.0,583.8608,588.0202,583.4558,585.5404,90838.0
2023-09-12 09:35:00,592.88,593.09,589.5,591.02,32186.0,585.7478,585.9553,582.4085,583.9102,32186.0
2023-09-12 09:40:00,591.07,591.07,589.0,589.52,27462.0,583.9596,583.9596,581.9145,582.4283,27462.0
2023-09-12 09:45:00,589.5,590.0,587.85,589.44,38141.0,582.4085,582.9025,580.7784,582.3492,38141.0
2023-09-12 09:50:00,589.02,591.61,588.89,591.33,54588.0,581.9343,584.4931,581.8058,584.2165,54588.0
2023-09-12 09:55:00,591.45,592.0,590.79,592.0,36839.0,584.335,584.8784,583.683,584.8784,36839.0
2023-09-12 10:00:00,591.99,594.0,591.55,593.0,40245.0,584.8686,586.8544,584.4338,585.8664,40245.0
2023-09-12 10:05:00,593.19,593.24,590.7,590.94,23891.0,586.0541,586.1035,583.5941,583.8312,23891.0
2023-09-12 10:10:00,590.88,591.53,590.37,591.4,19220.0,583.7719,584.4141,583.268,584.2857,19220.0
2023-09-12 10:15:00,591.63,592.55,591.39,592.55,12061.0,584.5129,585.4218,584.2758,585.4218,12061.0
2023-09-12 10:20:00,592.78,592.78,591.69,592.04,21309.0,585.6491,585.6491,584.5722,584.918,21309.0
2023-09-12 10:25:00,592.12,593.22,591.52,593.06,23922.0,584.997,586.0838,584.4042,585.9257,23922.0
2023-09-12 10:30:00,593.24,594.43,593.18,594.43,31380.0,586.1035,587.2792,586.0442,587.2792,31380.0
2023-09-12 10:35:00,594.49,594.96,594.23,594.86,15366.0,587.3385,587.8028,587.0816,587.704,15366.0
2023-09-12 10:40:00,594.88,594.95,594.32,594.85,18060.0,587.7238,587.7929,587.1705,587.6941,18060.0
2023-09-12 10:45:00,594.81,595.51,594.01,594.3,14458.0,587.6546,588.3462,586.8643,587.1508,14458.0
2023-09-12 10:50:00,594.31,595.24,594.17,595.17,15026.0,587.1606,588.0795,587.0223,588.0103,15026.0
2023-09-12 10:55:00,595.17,596.58,595.17,596.33,29905.0,588.0103,589.4033,588.0103,589.1563,29905.0
2023-09-12 11:00:00,596.52,596.7,595.54,596.7,17170.0,589.3441,589.5219,588.3758,589.5219,17170.0
2023-09-12 11:05:00,596.8,597.2,595.38,595.38,16483.0,589.6207,590.0159,588.2178,588.2178,16483.0
2023-09-12 11:10:00,595.67,595.96,595.16,595.69,12362.0,588.5043,588.7908,588.0004,588.524,12362.0
2023-09-12 11:15:00,595.28,595.71,595.09,595.5,14406.0,588.119,588.5438,587.9313,588.3363,14406.0
2023-09-12 11:20:00,595.5,596.12,595.43,595.53,59241.0,588.3363,588.9489,588.2672,588.366,59241.0
2023-09-12 11:25:00,595.73,595.96,594.44,595.65,30286.0,588.5636,588.7908,587.2891,588.4845,30286.0
2023-09-12 11:30:00,595.69,595.95,594.77,595.95,16229.0,588.524,588.7809,587.6151,588.7809,16229.0
2023-09-12 11:35:00,595.82,595.98,595.34,595.45,9581.0,588.6525,588.8106,588.1783,588.2869,9581.0
2023-09-12 11:40:00,595.42,595.57,595.21,595.5,5562.0,588.2573,588.4055,588.0498,588.3363,5562.0
2023-09-12 11:45:00,595.2,595.74,595.04,595.52,14347.0,588.0399,588.5734,587.8819,588.3561,14347.0
2023-09-12 11:50:00,595.73,596.98,595.57,596.92,16160.0,588.5636,589.7985,588.4055,589.7392,16160.0
2023-09-12 11:55:00,596.8,597.96,596.66,597.96,15405.0,589.6207,590.7667,589.4824,590.7667,15405.0
2023-09-12 12:00:00,597.67,597.78,596.6,597.37,25358.0,590.4802,590.5889,589.4231,590.1838,25358.0
2023-09-12 12:05:00,597.45,597.55,596.96,596.96,15349.0,590.2629,590.3617,589.7788,589.7788,15349.0
2023-09-12 12:10:00,596.83,597.52,596.6,597.37,7400.0,589.6503,590.332,589.4231,590.1838,7400.0
2023-09-12 12:15:00,597.52,598.52,597.32,598.3,33988.0,590.332,591.32,590.1344,591.1026,33988.0
2023-09-12 12:20:00,598.32,598.52,598.06,598.32,22428.0,591.1224,591.32,590.8655,591.1224,22428.0
2023-09-12 12:25:00,598.44,599.03,598.44,599.0,16403.0,591.241,591.8239,591.241,591.7942,16403.0
2023-09-12 12:30:00,599.01,599.49,598.7,598.93,26033.0,591.8041,592.2783,591.4978,591.7251,26033.0
2023-09-12 12:35:00,598.9,599.62,598.7,599.51,16891.0,591.6954,592.4068,591.4978,592.2981,16891.0
2023-09-12 12:40:00,599.59,600.45,599.57,600.07,54064.0,592.3771,593.2268,592.3574,592.8514,54064.0
2023-09-12 12:45:00,600.03,600.14,599.68,600.07,26777.0,592.8118,592.9205,592.466,592.8514,26777.0
2023-09-12 12:50:00,599.97,599.97,598.8,598.92,19865.0,592.7526,592.7526,591.5966,591.7152,19865.0
2023-09-12 12:55:00,598.93,598.93,598.07,598.22,18132.0,591.7251,591.7251,590.8754,591.0236,18132.0
2023-09-12 13:00:00,598.08,598.36,597.5,597.52,9533.0,590.8853,591.1619,590.3123,590.332,9533.0
2023-09-12 13:05:00,597.57,597.96,597.45,597.84,7689.0,590.3814,590.7667,590.2629,590.6482,7689.0
2023-09-12 13:10:00,597.89,598.02,597.44,597.53,5556.0,590.6976,590.826,590.253,590.3419,5556.0
2023-09-12 13:15:00,597.5,598.3,597.4,598.3,9636.0,590.3123,591.1026,590.2135,591.1026,9636.0
2023-09-12 13:20:00,598.42,599.18,598.28,599.05,6863.0,591.2212,591.9721,591.0829,591.8436,6863.0
2023-09-12 13:25:00,599.05,599.37,598.89,599.29,8448.0,591.8436,592.1598,591.6855,592.0807,8448.0
2023-09-12 13:30:00,599.37,600.83,599.36,600.59,26672.0,592.1598,593.6022,592.1499,593.3651,26672.0
2023-09-12 13:35:00,600.64,600.74,600.14,600.56,13407.0,593.4145,593.5133,592.9205,593.3355,13407.0
2023-09-12 13:40:00,600.58,600.6,599.77,599.84,22621.0,593.3552,593.375,592.555,592.6241,22621.0
2023-09-12 13:45:00,599.87,599.87,599.45,599.63,12388.0,592.6538,592.6538,592.2388,592.4166,12388.0
2023-09-12 13:50:00,599.63,599.88,599.52,599.75,18681.0,592.4166,592.6636,592.308,592.5352,18681.0
2023-09-12 13:55:00,599.62,599.86,599.27,599.78,31585.0,592.4068,592.6439,592.061,592.5648,31585.0
2023-09-12 14:00:00,599.7,599.71,598.96,598.96,12939.0,592.4858,592.4957,591.7547,591.7547,12939.0
2023-09-12 14:05:00,598.94,598.94,598.36,598.49,10935.0,591.7349,591.7349,591.1619,591.2904,10935.0
2023-09-12 14:10:00,598.49,600.9,598.41,600.08,43411.0,591.2904,593.6714,591.2113,592.8612,43411.0
2023-09-12 14:15:00,599.97,600.01,598.8,599.46,12192.0,592.7526,592.7921,591.5966,592.2487,12192.0
2023-09-12 14:20:00,599.64,600.52,599.27,599.46,20514.0,592.4265,593.2959,592.061,592.2487,20514.0
2023-09-12 14:25:00,599.62,600.04,599.62,599.83,14095.0,592.4068,592.8217,592.4068,592.6142,14095.0
2023-09-12 14:30:00,599.75,600.5,599.58,600.5,14634.0,592.5352,593.2762,592.3672,593.2762,14634.0
2023-09-12 14:35:00,600.44,600.83,600.15,600.34,21034.0,593.2169,593.6022,592.9304,593.1181,21034.0
2023-09-12 14:40:00,600.31,600.62,599.99,600.54,12326.0,593.0885,593.3947,592.7723,593.3157,12326.0
2023-09-12 14:45:00,600.54,600.89,600.42,600.81,28993.0,593.3157,593.6615,593.1971,593.5825,28993.0
2023-09-12 14:50:00,600.84,601.13,600.42,600.42,31526.0,593.6121,593.8986,593.1971,593.1971,31526.0
2023-09-12 14:55:00,600.43,600.54,599.9,599.95,14957.0,593.207,593.3157,592.6834,592.7328,14957.0
2023-09-12 15:00:00,599.83,599.83,598.89,598.89,8249.0,592.6142,592.6142,591.6855,591.6855,8249.0
2023-09-12 15:05:00,598.89,598.93,598.28,598.62,9311.0,591.6855,591.7251,591.0829,591.4188,9311.0
2023-09-12 15:10:00,598.68,598.8,598.43,598.49,7905.0,591.4781,591.5966,591.2311,591.2904,7905.0
2023-09-12 15:15:00,598.58,598.58,598.06,598.23,6736.0,591.3793,591.3793,590.8655,591.0335,6736.0
2023-09-12 15:20:00,598.17,598.28,597.61,597.71,12599.0,590.9742,591.0829,590.4209,590.5197,12599.0
2023-09-12 15:25:00,597.76,597.82,597.45,597.56,9137.0,590.5691,590.6284,590.2629,590.3715,9137.0
2023-09-12 15:30:00,597.47,597.5,596.92,597.03,10360.0,590.2826,590.3123,589.7392,589.8479,10360.0
2023-09-12 15:35:00,597.09,597.12,596.75,596.79,9281.0,589.9072,589.9368,589.5713,589.6108,9281.0
2023-09-12 15:40:00,596.79,597.29,596.44,597.28,16528.0,589.6108,590.1048,589.265,590.0949,16528.0
2023-09-12 15:45:00,597.34,598.15,597.21,598.13,21645.0,590.1542,590.9545,590.0258,590.9347,21645.0
2023-09-12 15:50:00,598.14,599.28,598.14,599.2,47855.0,590.9446,592.0709,590.9446,591.9918,47855.0
2023-09-12 15:55:00,599.2,599.7,598.85,599.55,94706.0,591.9918,592.4858,591.646,592.3376,94706.0
2023-09-13 09:30:00,594.66,599.93,594.15,599.5,124517.0,587.5064,592.713,587.0026,592.2882,124517.0
2023-09-13 09:35:00,599.71,600.49,598.94,599.44,53311.0,592.4957,593.2663,591.7349,592.2289,53311.0
2023-09-13 09:40:00,599.07,599.5,598.36,599.35,32542.0,591.8634,592.2882,591.1619,592.14,32542.0
2023-09-13 09:45:00,599.28,600.75,599.28,600.44,51401.0,592.0709,593.5232,592.0709,593.2169,51401.0
2023-09-13 09:50:00,600.6,600.6,598.12,598.43,27181.0,593.375,593.375,590.9248,591.2311,27181.0
2023-09-13 09:55:00,598.21,598.55,597.05,597.42,27711.0,591.0137,591.3496,589.8677,590.2332,27711.0
2023-09-13 10:00:00,597.41,597.9,596.89,597.44,33762.0,590.2234,590.7075,589.7096,590.253,33762.0
2023-09-13 10:05:00,597.4,597.73,595.7,595.95,16718.0,590.2135,590.5395,588.5339,588.7809,16718.0
2023-09-13 10:10:00,595.95,595.95,594.6,594.91,23357.0,588.7809,588.7809,587.4472,587.7534,23357.0
2023-09-13 10:15:00,595.08,596.07,594.9,595.86,27684.0,587.9214,588.8995,587.7435,588.692,27684.0
2023-09-13 10:20:00,596.14,596.88,595.95,596.88,11169.0,588.9686,589.6997,588.7809,589.6997,11169.0
2023-09-13 10:25:00,596.88,597.23,596.64,596.86,29095.0,589.6997,590.0455,589.4626,589.68,29095.0
2023-09-13 10:30:00,596.82,597.39,596.17,597.39,15958.0,589.6405,590.2036,588.9983,590.2036,15958.0
2023-09-13 10:35:00,597.33,598.84,597.31,598.84,33739.0,590.1443,591.6362,590.1246,591.6362,33739.0
2023-09-13 10:40:00,598.78,599.0,597.28,597.29,33206.0,591.5769,591.7942,590.0949,590.1048,33206.0
2023-09-13 10:45:00,597.29,597.51,596.56,597.06,12931.0,590.1048,590.3222,589.3836,589.8776,12931.0
2023-09-13 10:50:00,597.06,597.22,596.27,596.36,6874.0,589.8776,590.0356,589.0971,589.186,6874.0
2023-09-13 10:55:00,596.38,596.54,596.01,596.25,7393.0,589.2057,589.3638,588.8402,589.0773,7393.0
2023-09-13 11:00:00,596.28,596.82,595.58,595.88,8383.0,589.1069,589.6405,588.4154,588.7118,8383.0
2023-09-13 11:05:00,595.72,595.85,595.19,595.47,11748.0,588.5537,588.6821,588.0301,588.3067,11748.0
2023-09-13 11:10:00,595.44,595.93,595.35,595.69,3684.0,588.2771,588.7612,588.1881,588.524,3684.0
2023-09-13 11:15:00,595.71,595.72,594.65,594.9,10768.0,588.5438,588.5537,587.4966,587.7435,10768.0
2023-09-13 11:20:00,594.91,597.24,594.61,597.24,64109.0,587.7534,590.0554,587.457,590.0554,64109.0
2023-09-13 11:25:00,597.22,597.5,596.97,597.48,14629.0,590.0356,590.3123,589.7886,590.2925,14629.0
2023-09-13 11:30:00,597.37,597.58,596.57,597.07,20418.0,590.1838,590.3913,589.3935,589.8874,20418.0
2023-09-13 11:35:00,596.71,597.12,596.24,597.09,21934.0,589.5318,589.9368,589.0674,589.9072,21934.0
2023-09-13 11:40:00,596.86,597.09,596.47,596.66,13417.0,589.68,589.9072,589.2947,589.4824,13417.0
2023-09-13 11:45:00,596.68,596.78,596.12,596.78,6620.0,589.5021,589.6009,588.9489,589.6009,6620.0
2023-09-13 11:50:00,596.59,596.59,595.19,595.26,8055.0,589.4132,589.4132,588.0301,588.0992,8055.0
2023-09-13 11:55:00,595.21,595.34,594.59,594.95,14254.0,588.0498,588.1783,587.4373,587.7929,14254.0
2023-09-13 12:00:00,595.12,595.25,594.62,594.99,24100.0,587.9609,588.0893,587.4669,587.8325,24100.0
2023-09-13 12:05:00,594.88,594.88,593.8,593.95,36862.0,587.7238,587.7238,586.6568,586.805,36862.0
2023-09-13 12:10:00,593.83,593.97,593.5,593.69,14080.0,586.6864,586.8247,586.3604,586.5481,14080.0
2023-09-13 12:15:00,593.69,593.75,593.01,593.21,17731.0,586.5481,586.6074,585.8763,586.0739,17731.0
2023-09-13 12:20:00,593.22,593.33,592.6,592.62,27539.0,586.0838,586.1924,585.4712,585.491,27539.0
2023-09-13 12:25:00,592.62,592.64,591.7,592.13,20197.0,585.491,585.5107,584.582,585.0069,20197.0
2023-09-13 12:30:00,592.24,592.93,592.24,592.64,17171.0,585.1155,585.7972,585.1155,585.5107,17171.0
2023-09-13 12:35:00,592.74,592.83,592.13,592.13,8060.0,585.6095,585.6984,585.0069,585.0069,8060.0
2023-09-13 12:40:00,592.04,592.74,592.0,592.26,20521.0,584.918,585.6095,584.8784,585.1353,20521.0
2023-09-13 12:45:00,592.25,592.64,592.1,592.53,19644.0,585.1254,585.5107,584.9772,585.4021,19644.0
2023-09-13 12:50:00,592.37,592.81,592.35,592.81,11706.0,585.244,585.6787,585.2242,585.6787,11706.0
2023-09-13 12:55:00,592.76,593.23,592.49,593.13,20774.0,585.6293,586.0936,585.3625,585.9948,20774.0
2023-09-13 13:00:00,593.06,593.98,593.05,593.81,6941.0,585.9257,586.8346,585.9158,586.6667,6941.0
2023-09-13 13:05:00,593.83,594.86,593.82,594.68,23270.0,586.6864,587.704,586.6765,587.5262,23270.0
2023-09-13 13:10:00,594.73,594.73,594.24,594.45,20318.0,587.5756,587.5756,587.0915,587.299,20318.0
2023-09-13 13:15:00,594.45,594.75,594.1,594.49,11890.0,587.299,587.5954,586.9532,587.3385,11890.0
2023-09-13 13:20:00,594.5,595.13,594.44,595.08,23153.0,587.3484,587.9708,587.2891,587.9214,23153.0
2023-09-13 13:25:00,595.04,595.2,594.73,594.76,8229.0,587.8819,588.0399,587.5756,587.6052,8229.0
2023-09-13 13:30:00,594.76,595.63,594.76,595.6,6287.0,587.6052,588.4648,587.6052,588.4351,6287.0
2023-09-13 13:35:00,595.48,596.14,595.47,596.14,16885.0,588.3166,588.9686,588.3067,588.9686,16885.0
2023-09-13 13:40:00,596.08,596.68,596.08,596.68,9487.0,588.9094,589.5021,588.9094,589.5021,9487.0
2023-09-13 13:45:00,596.74,597.06,596.56,596.68,20588.0,589.5614,589.8776,589.3836,589.5021,20588.0
2023-09-13 13:50:00,596.68,596.91,596.52,596.73,11738.0,589.5021,589.7294,589.3441,589.5515,11738.0
2023-09-13 13:55:00,596.73,596.81,596.53,596.62,7886.0,589.5515,589.6306,589.3539,589.4429,7886.0
2023-09-13 14:00:00,596.62,597.18,596.62,597.17,8547.0,589.4429,589.9961,589.4429,589.9862,8547.0
2023-09-13 14:05:00,597.09,597.23,596.58,596.76,12153.0,589.9072,590.0455,589.4033,589.5812,12153.0
2023-09-13 14:10:00,596.67,597.04,596.67,596.9,8399.0,589.4923,589.8578,589.4923,589.7195,8399.0
2023-09-13 14:15:00,597.0,597.3,596.92,597.13,18547.0,589.8183,590.1147,589.7392,589.9467,18547.0
2023-09-13 14:20:00,597.13,597.86,597.0,597.84,12700.0,589.9467,590.6679,589.8183,590.6482,12700.0
2023-09-13 14:25:00,597.88,598.29,597.77,597.88,63309.0,590.6877,591.0928,590.579,590.6877,63309.0
2023-09-13 14:30:00,598.01,598.17,597.64,598.16,12868.0,590.8161,590.9742,590.4506,590.9643,12868.0
2023-09-13 14:35:00,598.11,598.11,597.53,597.8,16463.0,590.9149,590.9149,590.3419,590.6087,16463.0
2023-09-13 14:40:00,597.65,597.65,596.76,597.06,15375.0,590.4605,590.4605,589.5812,589.8776,15375.0
2023-09-13 14:45:00,597.06,597.19,596.92,597.03,7002.0,589.8776,590.006,589.7392,589.8479,7002.0
2023-09-13 14:50:00,597.03,597.43,596.81,597.24,12772.0,589.8479,590.2431,589.6306,590.0554,12772.0
2023-09-13 14:55:00,597.24,597.7,596.92,597.56,17916.0,590.0554,590.5099,589.7392,590.3715,17916.0
2023-09-13 15:00:00,597.53,597.68,597.07,597.07,16529.0,590.3419,590.4901,589.8874,589.8874,16529.0
2023-09-13 15:05:00,596.82,597.44,596.82,597.05,15447.0,589.6405,590.253,589.6405,589.8677,15447.0
2023-09-13 15:10:00,597.05,597.16,596.78,596.87,13106.0,589.8677,589.9764,589.6009,589.6898,13106.0
2023-09-13 15:15:00,596.87,597.46,596.64,597.46,10404.0,589.6898,590.2728,589.4626,590.2728,10404.0
2023-09-13 15:20:00,597.45,597.55,597.22,597.23,8391.0,590.2629,590.3617,590.0356,590.0455,8391.0
2023-09-13 15:25:00,597.29,597.57,597.28,597.52,7835.0,590.1048,590.3814,590.0949,590.332,7835.0
2023-09-13 15:30:00,597.53,598.07,597.48,597.96,15978.0,590.3419,590.8754,590.2925,590.7667,15978.0
2023-09-13 15:35:00,597.99,598.1,597.5,597.64,16058.0,590.7964,590.9051,590.3123,590.4506,16058.0
2023-09-13 15:40:00,597.74,597.94,597.64,597.67,6918.0,590.5494,590.747,590.4506,590.4802,6918.0
2023-09-13 15:45:00,597.64,598.04,597.64,597.81,19168.0,590.4506,590.8458,590.4506,590.6185,19168.0
2023-09-13 15:50:00,597.75,598.96,597.55,598.94,45425.0,590.5593,591.7547,590.3617,591.7349,45425.0
2023-09-13 15:55:00,598.82,599.97,598.71,598.87,133168.0,591.6164,592.7526,591.5077,591.6658,133168.0
2023-09-14 09:30:00,599.24,600.49,597.26,599.15,91301.0,592.0313,593.2663,590.0752,591.9424,91301.0
2023-09-14 09:35:00,598.34,599.0,597.33,599.0,25826.0,591.1422,591.7942,590.1443,591.7942,25826.0
2023-09-14 09:40:00,598.76,599.08,597.92,598.37,33422.0,591.5571,591.8733,590.7272,591.1718,33422.0
2023-09-14 09:45:00,598.37,600.29,597.69,599.8,46447.0,591.1718,593.0687,590.5,592.5846,46447.0
2023-09-14 09:50:00,600.03,600.2,599.07,599.7,25436.0,592.8118,592.9798,591.8634,592.4858,25436.0
2023-09-14 09:55:00,599.77,600.41,598.63,600.41,31478.0,592.555,593.1873,591.4287,593.1873,31478.0
2023-09-14 10:00:00,600.27,601.74,598.71,598.71,40050.0,593.0489,594.5013,591.5077,591.5077,40050.0
2023-09-14 10:05:00,598.81,600.29,598.52,599.32,56471.0,591.6065,593.0687,591.32,592.1104,56471.0
2023-09-14 10:10:00,599.07,600.47,598.82,600.11,27043.0,591.8634,593.2465,591.6164,592.8909,27043.0
2023-09-14 10:15:00,600.23,600.55,599.81,600.42,11242.0,593.0094,593.3256,592.5945,593.1971,11242.0
2023-09-14 10:20:00,600.7,600.82,599.88,600.8,20170.0,593.4738,593.5923,592.6636,593.5726,20170.0
2023-09-14 10:25:00,600.8,601.75,600.47,601.48,28880.0,593.5726,594.5111,593.2465,594.2444,28880.0
2023-09-14 10:30:00,601.48,601.84,601.09,601.33,19719.0,594.2444,594.6001,593.8591,594.0962,19719.0
2023-09-14 10:35:00,601.45,601.51,600.73,600.85,16694.0,594.2148,594.274,593.5034,593.622,16694.0
2023-09-14 10:40:00,601.01,601.1,599.71,600.01,27159.0,593.78,593.869,592.4957,592.7921,27159.0
2023-09-14 10:45:00,600.36,600.42,599.02,599.14,31467.0,593.1379,593.1971,591.814,591.9325,31467.0
2023-09-14 10:50:00,599.14,599.45,598.48,598.58,14628.0,591.9325,592.2388,591.2805,591.3793,14628.0
2023-09-14 10:55:00,598.63,598.99,598.05,598.35,18413.0,591.4287,591.7843,590.8557,591.152,18413.0
2023-09-14 11:00:00,598.4,598.65,597.55,597.56,24493.0,591.2014,591.4484,590.3617,590.3715,24493.0
2023-09-14 11:05:00,597.56,597.61,596.33,596.36,32828.0,590.3715,590.4209,589.1563,589.186,32828.0
2023-09-14 11:10:00,596.34,597.73,596.23,597.73,31913.0,589.1662,590.5395,589.0575,590.5395,31913.0
2023-09-14 11:15:00,597.52,598.48,596.51,596.68,23441.0,590.332,591.2805,589.3342,589.5021,23441.0
2023-09-14 11:20:00,596.95,597.09,596.41,596.41,12646.0,589.7689,589.9072,589.2354,589.2354,12646.0
2023-09-14 11:25:00,596.35,597.29,596.0,596.85,11507.0,589.1761,590.1048,588.8303,589.6701,11507.0
2023-09-14 11:30:00,596.95,597.13,596.63,596.82,20694.0,589.7689,589.9467,589.4527,589.6405,20694.0
2023-09-14 11:35:00,596.86,597.37,596.61,597.14,9037.0,589.68,590.1838,589.433,589.9566,9037.0
2023-09-14 11:40:00,597.15,597.81,596.96,597.81,38958.0,589.9665,590.6185,589.7788,590.6185,38958.0
2023-09-14 11:45:00,597.96,598.54,597.86,598.16,27977.0,590.7667,591.3398,590.6679,590.9643,27977.0
2023-09-14 11:50:00,598.14,598.32,597.49,597.99,14839.0,590.9446,591.1224,590.3024,590.7964,14839.0
2023-09-14 11:55:00,598.07,598.56,597.72,598.18,16780.0,590.8754,591.3595,590.5296,590.9841,16780.0
2023-09-14 12:00:00,598.21,598.5,597.55,598.11,19182.0,591.0137,591.3002,590.3617,590.9149,19182.0
2023-09-14 12:05:00,598.11,598.17,597.78,597.9,5825.0,590.9149,590.9742,590.5889,590.7075,5825.0
2023-09-14 12:10:00,598.0,598.1,597.73,598.0,6762.0,590.8063,590.9051,590.5395,590.8063,6762.0
2023-09-14 12:15:00,597.96,598.57,597.76,598.37,11814.0,590.7667,591.3694,590.5691,591.1718,11814.0
2023-09-14 12:20:00,598.44,598.55,597.88,598.24,8551.0,591.241,591.3496,590.6877,591.0434,8551.0
2023-09-14 12:25:00,597.98,598.27,597.86,598.13,5723.0,590.7865,591.073,590.6679,590.9347,5723.0
2023-09-14 12:30:00,598.12,598.31,597.86,597.89,9050.0,590.9248,591.1125,590.6679,590.6976,9050.0
2023-09-14 12:35:00,598.03,598.6,597.88,598.46,5868.0,590.8359,591.399,590.6877,591.2607,5868.0
2023-09-14 12:40:00,598.29,598.52,598.19,598.28,5898.0,591.0928,591.32,590.994,591.0829,5898.0
2023-09-14 12:45:00,598.27,598.3,597.9,598.29,9500.0,591.073,591.1026,590.7075,591.0928,9500.0
2023-09-14 12:50:00,598.36,598.56,598.12,598.12,4892.0,591.1619,591.3595,590.9248,590.9248,4892.0
2023-09-14 12:55:00,598.18,598.2,597.62,597.62,11640.0,590.9841,591.0038,590.4308,590.4308,11640.0
2023-09-14 13:00:00,597.5,597.65,597.05,597.06,7552.0,590.3123,590.4605,589.8677,589.8776,7552.0
2023-09-14 13:05:00,597.18,597.62,596.84,597.08,13810.0,589.9961,590.4308,589.6602,589.8973,13810.0
2023-09-14 13:10:00,597.07,597.24,596.87,596.87,6878.0,589.8874,590.0554,589.6898,589.6898,6878.0
2023-09-14 13:15:00,597.04,597.04,596.21,596.3,13336.0,589.8578,589.8578,589.0378,589.1267,13336.0
2023-09-14 13:20:00,596.39,596.42,596.02,596.07,23860.0,589.2156,589.2453,588.8501,588.8995,23860.0
2023-09-14 13:25:00,596.0,596.05,595.26,595.56,8937.0,588.8303,588.8797,588.0992,588.3956,8937.0
2023-09-14 13:30:00,595.56,595.56,594.83,595.22,16002.0,588.3956,588.3956,587.6744,588.0597,16002.0
2023-09-14 13:35:00,595.2,595.53,595.15,595.21,10006.0,588.0399,588.366,587.9905,588.0498,10006.0
2023-09-14 13:40:00,595.21,595.48,594.92,594.92,5579.0,588.0498,588.3166,587.7633,587.7633,5579.0
2023-09-14 13:45:00,594.86,595.17,594.86,595.08,7638.0,587.704,588.0103,587.704,587.9214,7638.0
2023-09-14 13:50:00,595.12,595.27,594.88,594.96,11547.0,587.9609,588.1091,587.7238,587.8028,11547.0
2023-09-14 13:55:00,594.92,595.27,594.85,595.16,3685.0,587.7633,588.1091,587.6941,588.0004,3685.0
2023-09-14 14:00:00,595.13,595.37,595.01,595.18,8562.0,587.9708,588.2079,587.8522,588.0202,8562.0
2023-09-14 14:05:00,595.18,595.35,594.36,594.45,15218.0,588.0202,588.1881,587.21,587.299,15218.0
2023-09-14 14:10:00,594.44,594.84,594.3,594.5,5336.0,587.2891,587.6843,587.1508,587.3484,5336.0
2023-09-14 14:15:00,594.51,594.64,594.4,594.51,8806.0,587.3582,587.4867,587.2496,587.3582,8806.0
2023-09-14 14:20:00,594.5,594.89,594.36,594.62,20364.0,587.3484,587.7337,587.21,587.4669,20364.0
2023-09-14 14:25:00,594.62,594.66,594.08,594.28,12684.0,587.4669,587.5064,586.9334,587.131,12684.0
2023-09-14 14:30:00,594.41,594.72,594.31,594.34,21964.0,587.2594,587.5657,587.1606,587.1903,21964.0
2023-09-14 14:35:00,594.45,595.01,594.34,594.73,10325.0,587.299,587.8522,587.1903,587.5756,10325.0
2023-09-14 14:40:00,594.76,594.82,594.3,594.34,11049.0,587.6052,587.6645,587.1508,587.1903,11049.0
2023-09-14 14:45:00,594.32,594.32,593.32,593.33,23207.0,587.1705,587.1705,586.1826,586.1924,23207.0
2023-09-14 14:50:00,593.31,593.32,592.19,592.4,28458.0,586.1727,586.1826,585.0661,585.2736,28458.0
2023-09-14 14:55:00,592.42,592.51,591.31,591.96,28760.0,585.2934,585.3823,584.1967,584.8389,28760.0
2023-09-14 15:00:00,591.92,592.19,591.48,591.48,33880.0,584.7994,585.0661,584.3647,584.3647,33880.0
2023-09-14 15:05:00,591.73,592.43,591.12,592.19,25183.0,584.6117,585.3033,584.009,585.0661,25183.0
2023-09-14 15:10:00,592.19,593.0,592.17,592.95,12674.0,585.0661,585.8664,585.0464,585.817,12674.0
2023-09-14 15:15:00,592.98,593.12,592.26,592.26,17686.0,585.8466,585.985,585.1353,585.1353,17686.0
2023-09-14 15:20:00,592.38,592.99,592.37,592.86,15287.0,585.2539,585.8565,585.244,585.7281,15287.0
2023-09-14 15:25:00,592.89,592.9,592.2,592.29,20865.0,585.7577,585.7676,585.076,585.1649,20865.0
2023-09-14 15:30:00,592.29,592.37,591.03,591.09,36778.0,585.1649,585.244,583.9201,583.9794,36778.0
2023-09-14 15:35:00,591.14,591.22,590.03,590.35,50336.0,584.0288,584.1078,582.9321,583.2483,50336.0
2023-09-14 15:40:00,590.44,591.21,590.23,590.68,22418.0,583.3372,584.0979,583.1297,583.5743,22418.0
2023-09-14 15:45:00,590.71,591.01,590.01,591.01,33233.0,583.604,583.9003,582.9124,583.9003,33233.0
2023-09-14 15:50:00,591.12,591.39,590.74,590.75,45631.0,584.009,584.2758,583.6336,583.6435,45631.0
2023-09-14 15:55:00,590.9,592.43,590.6,591.9,108871.0,583.7917,585.3033,583.4953,584.7796,108871.0
2023-09-15 09:30:00,592.0,593.97,590.28,593.36,535912.0,584.8784,586.8247,583.1791,586.2221,535912.0
2023-09-15 09:35:00,593.58,594.06,592.31,593.04,24769.0,586.4394,586.9137,585.1847,585.9059,24769.0
2023-09-15 09:40:00,593.01,593.96,589.3,589.93,27887.0,585.8763,586.8149,582.2109,582.8333,27887.0
2023-09-15 09:45:00,589.77,591.41,589.1,591.09,37005.0,582.6753,584.2955,582.0133,583.9794,37005.0
2023-09-15 09:50:00,590.88,593.47,590.68,593.31,44401.0,583.7719,586.3307,583.5743,586.1727,44401.0
2023-09-15 09:55:00,593.33,593.58,592.0,592.7,17630.0,586.1924,586.4394,584.8784,585.57,17630.0
2023-09-15 10:00:00,592.79,593.95,592.37,592.41,24310.0,585.6589,586.805,585.244,585.2835,24310.0
2023-09-15 10:05:00,592.41,592.5,590.13,590.13,24941.0,585.2835,585.3724,583.0309,583.0309,24941.0
2023-09-15 10:10:00,590.09,590.16,587.13,587.34,43183.0,582.9914,583.0606,580.067,580.2745,43183.0
2023-09-15 10:15:00,587.38,587.58,585.68,586.21,29609.0,580.314,580.5116,578.6345,579.1581,29609.0
2023-09-15 10:20:00,586.14,586.99,586.04,586.64,17114.0,579.0889,579.9287,578.9901,579.5829,17114.0
2023-09-15 10:25:00,586.45,586.86,585.46,586.71,18439.0,579.3952,579.8003,578.4171,579.6521,18439.0
2023-09-15 10:30:00,586.29,587.5,585.88,587.3,19319.0,579.2371,580.4326,578.8321,580.235,19319.0
2023-09-15 10:35:00,587.17,587.48,586.82,587.29,8072.0,580.1065,580.4128,579.7607,580.2251,8072.0
2023-09-15 10:40:00,587.12,587.83,586.74,587.19,10277.0,580.0571,580.7586,579.6817,580.1263,10277.0
2023-09-15 10:45:00,587.2,587.25,586.29,586.5,7040.0,580.1362,580.1856,579.2371,579.4446,7040.0
2023-09-15 10:50:00,586.44,587.23,585.89,586.12,15217.0,579.3853,580.1658,578.8419,579.0692,15217.0
2023-09-15 10:55:00,585.89,586.04,585.55,585.7,17764.0,578.8419,578.9901,578.506,578.6542,17764.0
2023-09-15 11:00:00,585.77,586.9,585.13,585.39,13131.0,578.7234,579.8398,578.0911,578.3479,13131.0
2023-09-15 11:05:00,585.27,586.66,585.27,586.27,7872.0,578.2294,579.6027,578.2294,579.2174,7872.0
2023-09-15 11:10:00,586.33,586.56,585.84,585.85,12212.0,579.2766,579.5039,578.7925,578.8024,12212.0
2023-09-15 11:15:00,585.88,586.07,585.65,585.91,12066.0,578.8321,579.0198,578.6048,578.8617,12066.0
2023-09-15 11:20:00,585.88,586.12,584.13,584.37,46590.0,578.8321,579.0692,577.1031,577.3402,46590.0
2023-09-15 11:25:00,584.34,584.88,583.81,584.4,23151.0,577.3106,577.8441,576.787,577.3699,23151.0
2023-09-15 11:30:00,584.36,584.94,583.18,584.94,31722.0,577.3303,577.9034,576.1645,577.9034,31722.0
2023-09-15 11:35:00,584.6,585.68,584.28,585.31,10050.0,577.5675,578.6345,577.2513,578.2689,10050.0
2023-09-15 11:40:00,585.28,585.9,585.28,585.5,6635.0,578.2393,578.8518,578.2393,578.4566,6635.0
2023-09-15 11:45:00,585.55,585.57,584.46,584.52,12048.0,578.506,578.5258,577.4291,577.4884,12048.0
2023-09-15 11:50:00,584.52,584.68,583.6,583.8,31216.0,577.4884,577.6465,576.5795,576.7771,31216.0
2023-09-15 11:55:00,583.82,584.2,582.56,582.81,18896.0,576.7968,577.1723,575.552,575.799,18896.0
2023-09-15 12:00:00,582.73,582.91,582.61,582.76,19039.0,575.7199,575.8978,575.6014,575.7496,19039.0
2023-09-15 12:05:00,582.74,582.76,582.05,582.15,11032.0,575.7298,575.7496,575.0481,575.1469,11032.0
2023-09-15 12:10:00,582.02,583.14,581.82,582.91,32443.0,575.0185,576.125,574.8209,575.8978,32443.0
2023-09-15 12:15:00,582.93,583.97,582.88,583.1,14065.0,575.9175,576.945,575.8681,576.0855,14065.0
2023-09-15 12:20:00,583.1,583.73,582.81,583.52,11068.0,576.0855,576.7079,575.799,576.5004,11068.0
2023-09-15 12:25:00,583.67,583.67,582.76,582.76,7972.0,576.6486,576.6486,575.7496,575.7496,7972.0
2023-09-15 12:30:00,582.66,583.33,582.57,583.17,11559.0,575.6508,576.3127,575.5619,576.1547,11559.0
2023-09-15 12:35:00,583.02,584.08,582.91,583.93,10004.0,576.0065,577.0537,575.8978,576.9055,10004.0
2023-09-15 12:40:00,583.89,584.41,583.52,584.05,7979.0,576.866,577.3797,576.5004,577.0241,7979.0
2023-09-15 12:45:00,583.96,584.53,583.73,584.52,8030.0,576.9352,577.4983,576.7079,577.4884,8030.0
2023-09-15 12:50:00,584.43,584.82,584.42,584.6,5346.0,577.3995,577.7848,577.3896,577.5675,5346.0
2023-09-15 12:55:00,584.49,584.63,584.32,584.49,7225.0,577.4588,577.5971,577.2908,577.4588,7225.0
2023-09-15 13:00:00,584.4,584.83,584.13,584.53,9829.0,577.3699,577.7947,577.1031,577.4983,9829.0
2023-09-15 13:05:00,584.45,584.5,584.0,584.0,8488.0,577.4193,577.4687,576.9747,576.9747,8488.0
2023-09-15 13:10:00,583.95,583.95,583.05,583.05,11695.0,576.9253,576.9253,576.0361,576.0361,11695.0
2023-09-15 13:15:00,583.15,583.16,582.55,582.69,8288.0,576.1349,576.1448,575.5421,575.6804,8288.0
2023-09-15 13:20:00,582.56,583.07,582.52,582.87,8478.0,575.552,576.0559,575.5125,575.8583,8478.0
2023-09-15 13:25:00,582.85,583.11,582.61,583.02,13130.0,575.8385,576.0954,575.6014,576.0065,13130.0
2023-09-15 13:30:00,582.99,583.75,582.81,583.65,9347.0,575.9768,576.7277,575.799,576.6289,9347.0
2023-09-15 13:35:00,583.55,583.67,582.81,582.99,7327.0,576.5301,576.6486,575.799,575.9768,7327.0
2023-09-15 13:40:00,583.0,583.77,582.88,583.48,9622.0,575.9867,576.7474,575.8681,576.4609,9622.0
2023-09-15 13:45:00,583.45,583.45,582.95,583.12,5497.0,576.4313,576.4313,575.9373,576.1053,5497.0
2023-09-15 13:50:00,583.11,583.52,583.0,583.39,9222.0,576.0954,576.5004,575.9867,576.372,9222.0
2023-09-15 13:55:00,583.42,583.47,582.78,582.84,16566.0,576.4016,576.451,575.7693,575.8286,16566.0
2023-09-15 14:00:00,582.84,583.02,582.5,582.88,11680.0,575.8286,576.0065,575.4927,575.8681,11680.0
2023-09-15 14:05:00,582.93,582.93,582.02,582.02,11603.0,575.9175,575.9175,575.0185,575.0185,11603.0
2023-09-15 14:10:00,582.04,582.04,581.58,581.64,28603.0,575.0382,575.0382,574.5838,574.6431,28603.0
2023-09-15 14:15:00,581.7,581.92,581.2,581.2,14693.0,574.7023,574.9197,574.2084,574.2084,14693.0
2023-09-15 14:20:00,581.25,581.54,581.06,581.33,18771.0,574.2578,574.5443,574.07,574.3368,18771.0
2023-09-15 14:25:00,581.21,581.67,581.02,581.38,14910.0,574.2182,574.6727,574.0305,574.3862,14910.0
2023-09-15 14:30:00,581.41,582.78,581.26,582.69,12453.0,574.4158,575.7693,574.2676,575.6804,12453.0
2023-09-15 14:35:00,582.52,582.52,581.66,581.91,13499.0,575.5125,575.5125,574.6628,574.9098,13499.0
2023-09-15 14:40:00,581.68,581.73,581.33,581.41,15958.0,574.6826,574.732,574.3368,574.4158,15958.0
2023-09-15 14:45:00,581.41,581.67,581.15,581.25,21527.0,574.4158,574.6727,574.159,574.2578,21527.0
2023-09-15 14:50:00,581.34,581.34,580.76,580.88,17053.0,574.3467,574.3467,573.7736,573.8922,17053.0
2023-09-15 14:55:00,581.07,582.26,580.94,582.12,14179.0,574.0799,575.2556,573.9515,575.1173,14179.0
2023-09-15 15:00:00,582.12,582.12,581.55,581.55,9844.0,575.1173,575.1173,574.5541,574.5541,9844.0
2023-09-15 15:05:00,581.68,582.14,581.44,581.61,21213.0,574.6826,575.137,574.4455,574.6134,21213.0
2023-09-15 15:10:00,581.54,581.65,581.11,581.31,6742.0,574.5443,574.6529,574.1194,574.317,6742.0
2023-09-15 15:15:00,581.22,581.52,581.13,581.27,12653.0,574.2281,574.5245,574.1392,574.2775,12653.0
2023-09-15 15:20:00,581.27,581.27,580.06,580.27,18451.0,574.2775,574.2775,573.0821,573.2895,18451.0
2023-09-15 15:25:00,580.24,580.44,580.13,580.23,13089.0,573.2599,573.4575,573.1512,573.25,13089.0
2023-09-15 15:30:00,580.22,580.38,579.54,579.61,25937.0,573.2401,573.3982,572.5683,572.6375,25937.0
2023-09-15 15:35:00,579.73,579.81,578.46,578.64,26661.0,572.756,572.8351,571.5013,571.6792,26661.0
2023-09-15 15:40:00,578.63,579.3,578.51,579.16,33800.0,571.6693,572.3312,571.5507,572.1929,33800.0
2023-09-15 15:45:00,579.16,579.48,577.1,577.11,62264.0,572.1929,572.509,570.1577,570.1676,62264.0
2023-09-15 15:50:00,577.24,577.83,576.29,576.97,76537.0,570.296,570.8789,569.3574,570.0292,76537.0
2023-09-15 15:55:00,576.92,577.0,575.06,575.83,238184.0,569.9798,570.0589,568.1422,568.903,238184.0
2023-09-18 09:30:00,578.0,578.0,570.07,570.07,129640.0,571.0468,571.0468,563.2122,563.2122,129640.0
2023-09-18 09:35:00,570.56,572.53,567.88,571.22,73794.0,563.6963,565.6427,561.0486,564.3484,73794.0
2023-09-18 09:40:00,570.82,573.47,569.24,573.47,47353.0,563.9532,566.5713,562.3922,566.5713,47353.0
2023-09-18 09:45:00,573.12,574.42,572.32,572.83,45007.0,566.2256,567.5099,565.4352,565.939,45007.0
2023-09-18 09:50:00,573.18,573.32,571.31,572.1,34929.0,566.2848,566.4231,564.4373,565.2178,34929.0
2023-09-18 09:55:00,571.88,572.33,569.6,571.05,33737.0,565.0005,565.4451,562.7479,564.1805,33737.0
2023-09-18 10:00:00,571.09,571.09,569.24,569.92,39014.0,564.22,564.22,562.3922,563.064,39014.0
2023-09-18 10:05:00,569.6,570.24,567.37,568.07,45652.0,562.7479,563.3802,560.5447,561.2363,45652.0
2023-09-18 10:10:00,568.1,568.79,567.29,567.84,31082.0,561.2659,561.9476,560.4657,561.0091,31082.0
2023-09-18 10:15:00,567.84,567.84,564.41,566.77,87710.0,561.0091,561.0091,557.6203,559.9519,87710.0
2023-09-18 10:20:00,566.87,568.86,566.87,568.75,25271.0,560.0507,562.0168,560.0507,561.9081,25271.0
2023-09-18 10:25:00,568.74,570.66,568.58,570.25,27107.0,561.8982,563.7951,561.7402,563.3901,27107.0
2023-09-18 10:30:00,570.48,571.98,570.27,571.48,19881.0,563.6173,565.0993,563.4098,564.6053,19881.0
2023-09-18 10:35:00,571.6,571.89,570.12,570.12,13640.0,564.7238,565.0104,563.2616,563.2616,13640.0
2023-09-18 10:40:00,570.43,571.49,570.36,571.02,17463.0,563.5679,564.6152,563.4988,564.1508,17463.0
2023-09-18 10:45:00,571.1,572.33,571.05,572.33,15909.0,564.2299,565.4451,564.1805,565.4451,15909.0
2023-09-18 10:50:00,572.43,572.9,572.25,572.69,10851.0,565.5439,566.0082,565.366,565.8007,10851.0
2023-09-18 10:55:00,572.61,573.03,572.47,572.87,10480.0,565.7217,566.1366,565.5834,565.9786,10480.0
2023-09-18 11:00:00,572.58,572.65,571.57,571.74,10534.0,565.692,565.7612,564.6942,564.8622,10534.0
2023-09-18 11:05:00,571.67,572.79,571.42,571.73,7640.0,564.793,565.8995,564.546,564.8523,7640.0
2023-09-18 11:10:00,571.71,571.75,571.02,571.32,9936.0,564.8325,564.872,564.1508,564.4472,9936.0
2023-09-18 11:15:00,571.31,573.28,571.21,572.85,9144.0,564.4373,566.3836,564.3385,565.9588,9144.0
2023-09-18 11:20:00,572.86,573.92,572.65,573.73,10786.0,565.9687,567.0159,565.7612,566.8282,10786.0
2023-09-18 11:25:00,573.72,574.0,573.37,573.78,6653.0,566.8183,567.095,566.4725,566.8776,6653.0
2023-09-18 11:30:00,573.82,574.45,573.62,573.83,5305.0,566.9171,567.5396,566.7195,566.927,5305.0
2023-09-18 11:35:00,573.89,574.65,573.74,574.23,11396.0,566.9863,567.7371,566.8381,567.3222,11396.0
2023-09-18 11:40:00,573.89,574.02,573.55,573.63,7679.0,566.9863,567.1147,566.6504,566.7294,7679.0
2023-09-18 11:45:00,573.53,573.8,573.31,573.73,6129.0,566.6306,566.8974,566.4133,566.8282,6129.0
2023-09-18 11:50:00,573.65,574.13,573.53,573.78,11477.0,566.7492,567.2234,566.6306,566.8776,11477.0
2023-09-18 11:55:00,573.84,573.86,573.2,573.2,3472.0,566.9369,566.9567,566.3046,566.3046,3472.0
2023-09-18 12:00:00,573.31,574.35,573.31,574.09,5566.0,566.4133,567.4408,566.4133,567.1839,5566.0
2023-09-18 12:05:00,574.2,574.44,573.04,573.05,6336.0,567.2926,567.5297,566.1465,566.1564,6336.0
2023-09-18 12:10:00,573.2,573.76,572.75,573.36,8561.0,566.3046,566.8579,565.86,566.4627,8561.0
2023-09-18 12:15:00,573.47,573.47,572.7,573.14,7158.0,566.5713,566.5713,565.8106,566.2453,7158.0
2023-09-18 12:20:00,573.3,573.33,572.93,573.01,4932.0,566.4034,566.433,566.0378,566.1169,4932.0
2023-09-18 12:25:00,572.86,573.28,572.65,573.18,9745.0,565.9687,566.3836,565.7612,566.2848,9745.0
2023-09-18 12:30:00,573.2,574.19,573.06,573.86,5052.0,566.3046,567.2827,566.1663,566.9567,5052.0
2023-09-18 12:35:00,573.88,573.98,573.39,573.39,3186.0,566.9764,567.0752,566.4923,566.4923,3186.0
2023-09-18 12:40:00,573.49,573.66,573.22,573.3,3420.0,566.5911,566.7591,566.3244,566.4034,3420.0
2023-09-18 12:45:00,573.08,573.41,573.07,573.33,4114.0,566.186,566.5121,566.1762,566.433,4114.0
2023-09-18 12:50:00,573.48,573.48,572.84,572.9,4757.0,566.5812,566.5812,565.9489,566.0082,4757.0
2023-09-18 12:55:00,572.89,572.9,572.64,572.88,5173.0,565.9983,566.0082,565.7513,565.9884,5173.0
2023-09-18 13:00:00,572.69,573.29,572.68,573.06,3408.0,565.8007,566.3935,565.7908,566.1663,3408.0
2023-09-18 13:05:00,573.18,573.41,573.09,573.19,4016.0,566.2848,566.5121,566.1959,566.2947,4016.0
2023-09-18 13:10:00,573.13,573.13,572.06,572.06,7769.0,566.2354,566.2354,565.1783,565.1783,7769.0
2023-09-18 13:15:00,572.06,572.39,572.01,572.28,5221.0,565.1783,565.5043,565.1289,565.3957,5221.0
2023-09-18 13:20:00,572.4,572.63,572.13,572.32,5566.0,565.5142,565.7414,565.2475,565.4352,5566.0
2023-09-18 13:25:00,572.25,572.59,572.08,572.25,5894.0,565.366,565.7019,565.1981,565.366,5894.0
2023-09-18 13:30:00,572.5,572.93,572.5,572.93,5153.0,565.613,566.0378,565.613,566.0378,5153.0
2023-09-18 13:35:00,573.04,573.17,572.85,572.85,3359.0,566.1465,566.275,565.9588,565.9588,3359.0
2023-09-18 13:40:00,572.98,572.98,572.44,572.45,6279.0,566.0872,566.0872,565.5537,565.5636,6279.0
2023-09-18 13:45:00,572.44,572.44,571.63,571.77,8100.0,565.5537,565.5537,564.7535,564.8918,8100.0
2023-09-18 13:50:00,571.8,571.8,571.23,571.51,5713.0,564.9214,564.9214,564.3583,564.6349,5713.0
2023-09-18 13:55:00,571.64,571.82,571.5,571.64,10879.0,564.7634,564.9412,564.625,564.7634,10879.0
2023-09-18 14:00:00,571.64,571.72,571.04,571.17,16216.0,564.7634,564.8424,564.1706,564.299,16216.0
2023-09-18 14:05:00,571.09,571.12,570.41,570.55,12893.0,564.22,564.2496,563.5482,563.6865,12893.0
2023-09-18 14:10:00,570.66,571.19,570.26,570.3,15792.0,563.7951,564.3188,563.4,563.4395,15792.0
2023-09-18 14:15:00,570.22,570.45,569.81,570.1,15499.0,563.3604,563.5877,562.9554,563.2419,15499.0
2023-09-18 14:20:00,569.96,570.49,569.82,569.82,14604.0,563.1036,563.6272,562.9653,562.9653,14604.0
2023-09-18 14:25:00,569.89,570.08,569.3,569.4,11988.0,563.0344,563.2221,562.4515,562.5503,11988.0
2023-09-18 14:30:00,569.4,570.48,569.3,570.48,9914.0,562.5503,563.6173,562.4515,563.6173,9914.0
2023-09-18 14:35:00,570.5,570.97,570.38,570.76,8706.0,563.6371,564.1014,563.5185,563.8939,8706.0
2023-09-18 14:40:00,570.88,571.46,570.75,571.0,6890.0,564.0125,564.5855,563.8841,564.1311,6890.0
2023-09-18 14:45:00,571.0,571.23,570.83,571.22,5929.0,564.1311,564.3583,563.9631,564.3484,5929.0
2023-09-18 14:50:00,571.07,571.21,570.2,570.38,9764.0,564.2002,564.3385,563.3407,563.5185,9764.0
2023-09-18 14:55:00,570.22,571.0,570.08,570.87,7602.0,563.3604,564.1311,563.2221,564.0026,7602.0
2023-09-18 15:00:00,570.88,571.14,570.46,570.46,11166.0,564.0125,564.2694,563.5976,563.5976,11166.0
2023-09-18 15:05:00,570.4,570.72,570.31,570.66,7863.0,563.5383,563.8544,563.4494,563.7951,7863.0
2023-09-18 15:10:00,570.69,570.94,570.17,570.17,9529.0,563.8248,564.0718,563.311,563.311,9529.0
2023-09-18 15:15:00,570.01,570.13,569.67,569.87,12090.0,563.153,563.2715,562.8171,563.0147,12090.0
2023-09-18 15:20:00,570.06,570.06,569.6,569.6,12800.0,563.2024,563.2024,562.7479,562.7479,12800.0
2023-09-18 15:25:00,569.61,569.7,569.44,569.51,14976.0,562.7578,562.8467,562.5898,562.659,14976.0
2023-09-18 15:30:00,569.57,569.62,569.1,569.26,22654.0,562.7183,562.7677,562.2539,562.412,22654.0
2023-09-18 15:35:00,569.26,569.44,568.97,568.97,19151.0,562.412,562.5898,562.1255,562.1255,19151.0
2023-09-18 15:40:00,569.01,569.27,568.69,568.74,17340.0,562.165,562.4219,561.8488,561.8982,17340.0
2023-09-18 15:45:00,568.84,569.24,568.69,569.24,39404.0,561.997,562.3922,561.8488,562.3922,39404.0
2023-09-18 15:50:00,569.31,569.86,569.23,569.57,54178.0,562.4614,563.0048,562.3823,562.7183,54178.0
2023-09-18 15:55:00,569.61,571.32,569.44,571.27,117318.0,562.7578,564.4472,562.5898,564.3978,117318.0
2023-09-19 09:30:00,571.62,573.35,570.76,571.42,56232.0,564.7436,566.4528,563.8939,564.546,56232.0
2023-09-19 09:35:00,571.71,573.69,571.04,573.13,34637.0,564.8325,566.7887,564.1706,566.2354,34637.0
2023-09-19 09:40:00,572.84,576.8,572.66,574.6,29006.0,565.9489,569.8613,565.7711,567.6877,29006.0
2023-09-19 09:45:00,575.18,576.08,573.73,574.94,35357.0,568.2608,569.1499,566.8282,568.0237,35357.0
2023-09-19 09:50:00,574.96,576.01,574.0,575.43,15064.0,568.0434,569.0808,567.095,568.5078,15064.0
2023-09-19 09:55:00,575.81,576.54,575.37,575.68,11494.0,568.8832,569.6044,568.4485,568.7548,11494.0
2023-09-19 10:00:00,575.68,577.29,575.47,575.49,37389.0,568.7548,570.3454,568.5473,568.567,37389.0
2023-09-19 10:05:00,575.42,575.96,575.1,575.86,15819.0,568.4979,569.0314,568.1817,568.9326,15819.0
2023-09-19 10:10:00,575.62,576.99,575.57,576.51,24953.0,568.6955,570.049,568.6461,569.5748,24953.0
2023-09-19 10:15:00,576.47,577.96,575.88,577.96,33540.0,569.5353,571.0073,568.9524,571.0073,33540.0
2023-09-19 10:20:00,577.86,578.3,577.42,578.0,31664.0,570.9085,571.3432,570.4738,571.0468,31664.0
2023-09-19 10:25:00,578.01,578.41,577.47,577.88,15435.0,571.0567,571.4519,570.5232,570.9283,15435.0
2023-09-19 10:30:00,578.0,578.1,575.1,575.14,30111.0,571.0468,571.1456,568.1817,568.2213,30111.0
2023-09-19 10:35:00,575.42,575.44,574.18,575.37,18421.0,568.4979,568.5176,567.2728,568.4485,18421.0
2023-09-19 10:40:00,575.19,575.34,574.46,574.98,14955.0,568.2707,568.4188,567.5494,568.0632,14955.0
2023-09-19 10:45:00,575.12,575.44,574.82,575.44,13914.0,568.2015,568.5176,567.9051,568.5176,13914.0
2023-09-19 10:50:00,575.19,575.65,574.91,575.06,7901.0,568.2707,568.7251,567.994,568.1422,7901.0
2023-09-19 10:55:00,575.06,575.64,574.87,575.45,11790.0,568.1422,568.7152,567.9545,568.5275,11790.0
2023-09-19 11:00:00,575.45,575.7,574.72,574.84,14581.0,568.5275,568.7745,567.8063,567.9249,14581.0
2023-09-19 11:05:00,574.73,574.89,573.25,573.99,15691.0,567.8162,567.9743,566.354,567.0851,15691.0
2023-09-19 11:10:00,573.97,574.66,573.83,574.65,6173.0,567.0653,567.747,566.927,567.7371,6173.0
2023-09-19 11:15:00,574.45,574.56,573.47,573.83,11630.0,567.5396,567.6482,566.5713,566.927,11630.0
2023-09-19 11:20:00,573.85,574.3,573.81,573.83,4560.0,566.9468,567.3914,566.9073,566.927,4560.0
2023-09-19 11:25:00,573.71,573.92,572.69,572.95,5316.0,566.8085,567.0159,565.8007,566.0576,5316.0
2023-09-19 11:30:00,572.96,572.96,571.93,572.38,20285.0,566.0675,566.0675,565.0499,565.4945,20285.0
2023-09-19 11:35:00,572.37,572.38,571.62,571.65,6000.0,565.4846,565.4945,564.7436,564.7732,6000.0
2023-09-19 11:40:00,571.65,571.76,571.27,571.27,9640.0,564.7732,564.8819,564.3978,564.3978,9640.0
2023-09-19 11:45:00,571.2,572.38,570.63,572.15,92760.0,564.3287,565.4945,563.7655,565.2672,92760.0
2023-09-19 11:50:00,572.22,572.66,571.9,572.58,5878.0,565.3364,565.7711,565.0202,565.692,5878.0
2023-09-19 11:55:00,572.62,573.28,572.62,573.0,19856.0,565.7316,566.3836,565.7316,566.107,19856.0
2023-09-19 12:00:00,573.01,573.8,572.97,573.27,12562.0,566.1169,566.8974,566.0774,566.3737,12562.0
2023-09-19 12:05:00,573.16,573.33,572.55,572.68,3450.0,566.2651,566.433,565.6624,565.7908,3450.0
2023-09-19 12:10:00,572.52,573.09,572.12,573.01,2706.0,565.6328,566.1959,565.2376,566.1169,2706.0
2023-09-19 12:15:00,572.96,573.53,572.96,573.41,3533.0,566.0675,566.6306,566.0675,566.5121,3533.0
2023-09-19 12:20:00,573.46,573.57,573.04,573.12,6765.0,566.5615,566.6701,566.1465,566.2256,6765.0
2023-09-19 12:25:00,573.09,573.34,572.88,573.21,5595.0,566.1959,566.4429,565.9884,566.3145,5595.0
2023-09-19 12:30:00,573.06,573.28,572.51,572.51,4614.0,566.1663,566.3836,565.6229,565.6229,4614.0
2023-09-19 12:35:00,572.51,572.68,571.44,571.44,3811.0,565.6229,565.7908,564.5658,564.5658,3811.0
2023-09-19 12:40:00,572.01,572.13,571.05,571.12,14751.0,565.1289,565.2475,564.1805,564.2496,14751.0
2023-09-19 12:45:00,571.19,571.43,571.07,571.38,3756.0,564.3188,564.5559,564.2002,564.5065,3756.0
2023-09-19 12:50:00,571.39,571.67,571.0,571.36,17080.0,564.5164,564.793,564.1311,564.4867,17080.0
2023-09-19 12:55:00,571.63,572.37,571.62,572.32,4761.0,564.7535,565.4846,564.7436,565.4352,4761.0
2023-09-19 13:00:00,572.15,572.61,571.72,571.75,8975.0,565.2672,565.7217,564.8424,564.872,8975.0
2023-09-19 13:05:00,571.72,571.77,571.05,571.34,12525.0,564.8424,564.8918,564.1805,564.467,12525.0
2023-09-19 13:10:00,571.1,571.85,571.1,571.84,8766.0,564.2299,564.9708,564.2299,564.961,8766.0
2023-09-19 13:15:00,571.85,571.85,571.12,571.64,5081.0,564.9708,564.9708,564.2496,564.7634,5081.0
2023-09-19 13:20:00,571.61,572.33,571.61,572.28,4218.0,564.7337,565.4451,564.7337,565.3957,4218.0
2023-09-19 13:25:00,572.27,573.17,572.27,573.17,6879.0,565.3858,566.275,565.3858,566.275,6879.0
2023-09-19 13:30:00,573.04,573.25,572.57,572.64,2925.0,566.1465,566.354,565.6822,565.7513,2925.0
2023-09-19 13:35:00,572.77,573.2,572.57,573.07,5550.0,565.8798,566.3046,565.6822,566.1762,5550.0
2023-09-19 13:40:00,573.2,573.29,572.94,573.13,7586.0,566.3046,566.3935,566.0477,566.2354,7586.0
2023-09-19 13:45:00,573.3,573.51,572.8,572.96,10773.0,566.4034,566.6109,565.9094,566.0675,10773.0
2023-09-19 13:50:00,572.96,573.5,572.96,573.14,15927.0,566.0675,566.601,566.0675,566.2453,15927.0
2023-09-19 13:55:00,573.19,573.44,572.81,572.95,12952.0,566.2947,566.5417,565.9193,566.0576,12952.0
2023-09-19 14:00:00,572.9,573.11,572.88,573.03,4859.0,566.0082,566.2157,565.9884,566.1366,4859.0
2023-09-19 14:05:00,573.01,573.57,572.72,573.26,11462.0,566.1169,566.6701,565.8304,566.3639,11462.0
2023-09-19 14:10:00,573.32,573.34,572.75,572.95,6292.0,566.4231,566.4429,565.86,566.0576,6292.0
2023-09-19 14:15:00,572.72,573.39,572.68,573.15,10065.0,565.8304,566.4923,565.7908,566.2552,10065.0
2023-09-19 14:20:00,573.36,573.36,572.72,572.92,5963.0,566.4627,566.4627,565.8304,566.028,5963.0
2023-09-19 14:25:00,573.06,573.13,572.61,572.96,7548.0,566.1663,566.2354,565.7217,566.0675,7548.0
2023-09-19 14:30:00,572.81,573.41,572.76,573.23,8768.0,565.9193,566.5121,565.8699,566.3342,8768.0
2023-09-19 14:35:00,573.26,574.4,573.26,573.85,12085.0,566.3639,567.4902,566.3639,566.9468,12085.0
2023-09-19 14:40:00,573.77,574.23,573.77,574.19,5599.0,566.8677,567.3222,566.8677,567.2827,5599.0
2023-09-19 14:45:00,574.3,574.53,574.19,574.39,3573.0,567.3914,567.6186,567.2827,567.4803,3573.0
2023-09-19 14:50:00,574.41,574.98,574.08,574.24,7155.0,567.5,568.0632,567.174,567.3321,7155.0
2023-09-19 14:55:00,574.25,574.67,574.24,574.4,6486.0,567.342,567.7569,567.3321,567.4902,6486.0
2023-09-19 15:00:00,574.3,574.42,574.18,574.3,2993.0,567.3914,567.5099,567.2728,567.3914,2993.0
2023-09-19 15:05:00,574.44,574.46,573.85,574.2,4772.0,567.5297,567.5494,566.9468,567.2926,4772.0
2023-09-19 15:10:00,574.1,574.13,573.51,573.58,10160.0,567.1938,567.2234,566.6109,566.68,10160.0
2023-09-19 15:15:00,573.49,573.55,573.13,573.34,7160.0,566.5911,566.6504,566.2354,566.4429,7160.0
2023-09-19 15:20:00,573.34,573.64,572.93,573.43,11714.0,566.4429,566.7393,566.0378,566.5318,11714.0
2023-09-19 15:25:00,573.38,573.59,573.04,573.04,6776.0,566.4824,566.6899,566.1465,566.1465,6776.0
2023-09-19 15:30:00,573.15,573.82,572.99,573.82,8529.0,566.2552,566.9171,566.0971,566.9171,8529.0
2023-09-19 15:35:00,573.81,574.21,573.72,574.08,8963.0,566.9073,567.3024,566.8183,567.174,8963.0
2023-09-19 15:40:00,573.89,574.12,573.58,574.12,17282.0,566.9863,567.2135,566.68,567.2135,17282.0
2023-09-19 15:45:00,574.14,574.52,574.02,574.24,17138.0,567.2333,567.6087,567.1147,567.3321,17138.0
2023-09-19 15:50:00,574.25,575.1,574.25,574.95,28977.0,567.342,568.1817,567.342,568.0335,28977.0
2023-09-19 15:55:00,575.0,575.15,574.68,574.96,64083.0,568.0829,568.2311,567.7668,568.0434,64083.0
2023-09-20 09:30:00,573.42,574.52,572.39,573.7,53827.0,566.5219,567.6087,565.5043,566.7986,53827.0
2023-09-20 09:35:00,573.38,573.67,571.07,571.39,17946.0,566.4824,566.7689,564.2002,564.5164,17946.0
2023-09-20 09:40:00,571.5,572.86,570.37,572.51,39521.0,564.625,565.9687,563.5086,565.6229,39521.0
2023-09-20 09:45:00,572.46,572.76,570.44,570.53,12926.0,565.5735,565.8699,563.5778,563.6667,12926.0
2023-09-20 09:50:00,570.85,571.46,569.19,569.49,24691.0,563.9829,564.5855,562.3428,562.6392,24691.0
2023-09-20 09:55:00,569.29,571.69,569.29,571.68,16017.0,562.4416,564.8128,562.4416,564.8029,16017.0
2023-09-20 10:00:00,571.68,572.82,570.99,572.25,23066.0,564.8029,565.9292,564.1212,565.366,23066.0
2023-09-20 10:05:00,572.27,572.46,571.07,571.22,11559.0,565.3858,565.5735,564.2002,564.3484,11559.0
2023-09-20 10:10:00,571.69,572.15,571.64,571.71,7853.0,564.8128,565.2672,564.7634,564.8325,7853.0
2023-09-20 10:15:00,571.62,572.0,571.38,571.99,11545.0,564.7436,565.119,564.5065,565.1091,11545.0
2023-09-20 10:20:00,571.99,571.99,570.86,570.87,7432.0,565.1091,565.1091,563.9927,564.0026,7432.0
2023-09-20 10:25:00,570.91,571.7,570.81,571.47,8412.0,564.0421,564.8226,563.9433,564.5954,8412.0
2023-09-20 10:30:00,571.28,571.88,571.21,571.47,12057.0,564.4077,565.0005,564.3385,564.5954,12057.0
2023-09-20 10:35:00,571.24,571.44,570.27,570.41,19275.0,564.3682,564.5658,563.4098,563.5482,19275.0
2023-09-20 10:40:00,570.45,570.81,570.38,570.7,6314.0,563.5877,563.9433,563.5185,563.8347,6314.0
2023-09-20 10:45:00,570.56,571.15,570.18,570.37,17144.0,563.6963,564.2793,563.3209,563.5086,17144.0
2023-09-20 10:50:00,570.46,570.62,570.01,570.2,6594.0,563.5976,563.7556,563.153,563.3407,6594.0
2023-09-20 10:55:00,570.29,571.99,570.23,571.78,9889.0,563.4296,565.1091,563.3703,564.9017,9889.0
2023-09-20 11:00:00,571.66,572.11,571.51,571.51,10154.0,564.7831,565.2277,564.6349,564.6349,10154.0
2023-09-20 11:05:00,571.67,572.91,571.66,572.79,14031.0,564.793,566.0181,564.7831,565.8995,14031.0
2023-09-20 11:10:00,572.75,573.81,572.62,573.46,15764.0,565.86,566.9073,565.7316,566.5615,15764.0
2023-09-20 11:15:00,573.52,574.22,573.52,573.73,30199.0,566.6207,567.3123,566.6207,566.8282,30199.0
2023-09-20 11:20:00,573.73,574.09,573.37,573.41,12126.0,566.8282,567.1839,566.4725,566.5121,12126.0
2023-09-20 11:25:00,573.43,574.0,573.14,573.39,19271.0,566.5318,567.095,566.2453,566.4923,19271.0
2023-09-20 11:30:00,573.4,573.59,572.91,572.92,14660.0,566.5022,566.6899,566.0181,566.028,14660.0
2023-09-20 11:35:00,573.0,573.11,571.74,571.74,8558.0,566.107,566.2157,564.8622,564.8622,8558.0
2023-09-20 11:40:00,571.86,572.07,571.12,571.19,5840.0,564.9807,565.1882,564.2496,564.3188,5840.0
2023-09-20 11:45:00,571.33,571.55,571.14,571.35,7869.0,564.4571,564.6744,564.2694,564.4768,7869.0
2023-09-20 11:50:00,571.42,571.71,571.01,571.19,16079.0,564.546,564.8325,564.1409,564.3188,16079.0
2023-09-20 11:55:00,571.19,571.85,571.19,571.37,7752.0,564.3188,564.9708,564.3188,564.4966,7752.0
2023-09-20 12:00:00,571.24,571.62,571.23,571.26,6804.0,564.3682,564.7436,564.3583,564.3879,6804.0
2023-09-20 12:05:00,571.47,571.89,571.2,571.43,8958.0,564.5954,565.0104,564.3287,564.5559,8958.0
2023-09-20 12:10:00,571.59,572.61,571.55,572.56,7572.0,564.714,565.7217,564.6744,565.6723,7572.0
2023-09-20 12:15:00,572.57,572.78,572.3,572.46,6015.0,565.6822,565.8896,565.4154,565.5735,6015.0
2023-09-20 12:20:00,572.48,572.51,572.16,572.24,3987.0,565.5933,565.6229,565.2771,565.3561,3987.0
2023-09-20 12:25:00,572.24,572.51,572.21,572.36,9275.0,565.3561,565.6229,565.3265,565.4747,9275.0
2023-09-20 12:30:00,572.29,573.05,572.29,573.05,9287.0,565.4055,566.1564,565.4055,566.1564,9287.0
2023-09-20 12:35:00,573.18,573.82,573.07,573.7,3978.0,566.2848,566.9171,566.1762,566.7986,3978.0
2023-09-20 12:40:00,573.76,574.2,573.65,574.2,3692.0,566.8579,567.2926,566.7492,567.2926,3692.0
2023-09-20 12:45:00,574.03,574.11,573.46,573.52,9068.0,567.1246,567.2036,566.5615,566.6207,9068.0
2023-09-20 12:50:00,573.53,574.11,573.5,574.11,4641.0,566.6306,567.2036,566.601,567.2036,4641.0
2023-09-20 12:55:00,574.04,574.07,573.61,573.67,9106.0,567.1345,567.1641,566.7097,566.7689,9106.0
2023-09-20 13:00:00,573.77,574.01,573.44,573.55,9386.0,566.8677,567.1048,566.5417,566.6504,9386.0
2023-09-20 13:05:00,573.44,573.69,573.03,573.21,6613.0,566.5417,566.7887,566.1366,566.3145,6613.0
2023-09-20 13:10:00,573.04,573.37,572.81,573.09,5479.0,566.1465,566.4725,565.9193,566.1959,5479.0
2023-09-20 13:15:00,573.09,573.24,572.79,572.94,6836.0,566.1959,566.3441,565.8995,566.0477,6836.0
2023-09-20 13:20:00,573.09,573.09,572.59,572.63,3840.0,566.1959,566.1959,565.7019,565.7414,3840.0
2023-09-20 13:25:00,572.72,573.19,572.6,572.84,8736.0,565.8304,566.2947,565.7118,565.9489,8736.0
2023-09-20 13:30:00,572.77,573.93,572.59,573.8,19562.0,565.8798,567.0258,565.7019,566.8974,19562.0
2023-09-20 13:35:00,573.81,574.5,573.67,574.31,10222.0,566.9073,567.589,566.7689,567.4012,10222.0
2023-09-20 13:40:00,574.17,574.3,573.51,573.66,6174.0,567.2629,567.3914,566.6109,566.7591,6174.0
2023-09-20 13:45:00,573.71,574.54,573.7,574.36,4114.0,566.8085,567.6285,566.7986,567.4506,4114.0
2023-09-20 13:50:00,574.36,575.25,574.29,575.12,18600.0,567.4506,568.3299,567.3815,568.2015,18600.0
2023-09-20 13:55:00,575.25,575.25,574.93,574.93,6657.0,568.3299,568.3299,568.0138,568.0138,6657.0
2023-09-20 14:00:00,574.92,574.92,573.49,573.64,8576.0,568.0039,568.0039,566.5911,566.7393,8576.0
2023-09-20 14:05:00,573.71,574.54,573.59,574.18,15985.0,566.8085,567.6285,566.6899,567.2728,15985.0
2023-09-20 14:10:00,574.02,574.28,573.9,574.22,6522.0,567.1147,567.3716,566.9962,567.3123,6522.0
2023-09-20 14:15:00,574.22,574.6,573.58,573.68,11601.0,567.3123,567.6877,566.68,566.7788,11601.0
2023-09-20 14:20:00,574.02,574.03,573.49,573.71,12650.0,567.1147,567.1246,566.5911,566.8085,12650.0
2023-09-20 14:25:00,573.76,573.87,573.47,573.67,11420.0,566.8579,566.9665,566.5713,566.7689,11420.0
2023-09-20 14:30:00,573.62,574.09,573.04,573.12,11310.0,566.7195,567.1839,566.1465,566.2256,11310.0
2023-09-20 14:35:00,573.14,573.54,572.93,573.03,6720.0,566.2453,566.6405,566.0378,566.1366,6720.0
2023-09-20 14:40:00,573.27,573.28,572.73,573.0,6146.0,566.3737,566.3836,565.8402,566.107,6146.0
2023-09-20 14:45:00,573.02,573.03,572.5,572.67,4244.0,566.1268,566.1366,565.613,565.781,4244.0
2023-09-20 14:50:00,572.5,573.46,571.94,573.27,8333.0,565.613,566.5615,565.0597,566.3737,8333.0
2023-09-20 14:55:00,573.27,573.49,572.97,573.14,5170.0,566.3737,566.5911,566.0774,566.2453,5170.0
2023-09-20 15:00:00,573.0,573.4,572.9,572.98,4585.0,566.107,566.5022,566.0082,566.0872,4585.0
2023-09-20 15:05:00,573.12,573.4,572.7,572.76,4496.0,566.2256,566.5022,565.8106,565.8699,4496.0
2023-09-20 15:10:00,572.85,573.01,572.31,572.31,6335.0,565.9588,566.1169,565.4253,565.4253,6335.0
2023-09-20 15:15:00,572.08,572.4,571.87,572.23,9240.0,565.1981,565.5142,564.9906,565.3463,9240.0
2023-09-20 15:20:00,572.32,572.44,571.78,571.85,3070.0,565.4352,565.5537,564.9017,564.9708,3070.0
2023-09-20 15:25:00,571.88,572.21,571.76,571.88,4630.0,565.0005,565.3265,564.8819,565.0005,4630.0
2023-09-20 15:30:00,571.88,571.88,570.53,570.54,20006.0,565.0005,565.0005,563.6667,563.6766,20006.0
2023-09-20 15:35:00,570.63,571.06,570.58,570.92,10867.0,563.7655,564.1903,563.7161,564.052,10867.0
2023-09-20 15:40:00,570.93,571.07,570.82,570.85,7472.0,564.0619,564.2002,563.9532,563.9829,7472.0
2023-09-20 15:45:00,570.84,570.99,570.36,570.92,14825.0,563.973,564.1212,563.4988,564.052,14825.0
2023-09-20 15:50:00,570.83,570.97,570.1,570.17,18729.0,563.9631,564.1014,563.2419,563.311,18729.0
2023-09-20 15:55:00,570.1,570.65,569.55,569.96,63638.0,563.2419,563.7853,562.6985,563.1036,63638.0
2023-09-21 09:30:00,567.19,568.0,563.53,565.37,79066.0,560.3669,561.1671,556.7509,558.5688,79066.0
2023-09-21 09:35:00,565.59,565.83,563.55,564.65,37460.0,558.7861,559.0233,556.7707,557.8574,37460.0
2023-09-21 09:40:00,564.4,564.4,560.26,563.07,61716.0,557.6105,557.6105,553.5203,556.2965,61716.0
2023-09-21 09:45:00,563.12,563.22,558.34,559.85,54320.0,556.3459,556.4446,551.6234,553.1152,54320.0
2023-09-21 09:50:00,559.85,560.66,558.6,559.02,29778.0,553.1152,553.9154,551.8802,552.2952,29778.0
2023-09-21 09:55:00,558.8,558.8,553.03,553.6,91067.0,552.0778,552.0778,546.3772,546.9404,91067.0
2023-09-21 10:00:00,553.6,558.56,553.6,556.83,55430.0,546.9404,551.8407,546.9404,550.1315,55430.0
2023-09-21 10:05:00,557.13,558.0,555.18,555.81,49863.0,550.4279,551.2874,548.5014,549.1238,49863.0
2023-09-21 10:10:00,556.17,557.63,555.32,555.33,38300.0,549.4795,550.9219,548.6397,548.6496,38300.0
2023-09-21 10:15:00,555.25,555.56,554.13,554.18,32819.0,548.5705,548.8768,547.464,547.5134,32819.0
2023-09-21 10:20:00,554.44,555.18,553.58,554.42,24028.0,547.7703,548.5014,546.9206,547.7505,24028.0
2023-09-21 10:25:00,554.3,555.23,553.79,553.8,53232.0,547.632,548.5508,547.1281,547.138,53232.0
2023-09-21 10:30:00,553.95,554.04,551.29,552.49,39756.0,547.2862,547.3751,544.6582,545.8437,39756.0
2023-09-21 10:35:00,552.5,554.39,551.94,553.44,39446.0,545.8536,547.7209,545.3003,546.7823,39446.0
2023-09-21 10:40:00,553.31,554.04,552.12,552.46,17964.0,546.6539,547.3751,545.4782,545.8141,17964.0
2023-09-21 10:45:00,552.63,552.91,551.7,551.75,26611.0,545.982,546.2587,545.0632,545.1126,26611.0
2023-09-21 10:50:00,551.83,551.83,550.7,550.82,29919.0,545.1917,545.1917,544.0753,544.1938,29919.0
2023-09-21 10:55:00,550.86,550.88,549.01,549.98,55264.0,544.2333,544.2531,542.4056,543.3639,55264.0
2023-09-21 11:00:00,550.34,550.34,548.25,548.98,20366.0,543.7196,543.7196,541.6547,542.376,20366.0
2023-09-21 11:05:00,549.0,549.66,547.8,548.02,53139.0,542.3957,543.0478,541.2101,541.4275,53139.0
2023-09-21 11:10:00,548.14,548.38,547.05,547.52,22807.0,541.5461,541.7832,540.4692,540.9335,22807.0
2023-09-21 11:15:00,547.67,548.34,547.27,547.93,19989.0,541.0817,541.7436,540.6865,541.3386,19989.0
2023-09-21 11:20:00,547.88,548.01,546.13,546.13,24147.0,541.2892,541.4176,539.5602,539.5602,24147.0
2023-09-21 11:25:00,546.12,546.84,545.67,545.85,43279.0,539.5504,540.2617,539.1058,539.2836,43279.0
2023-09-21 11:30:00,545.73,546.1,544.41,545.02,32771.0,539.165,539.5306,537.8609,538.4636,32771.0
2023-09-21 11:35:00,544.82,545.1,544.21,544.59,24870.0,538.266,538.5426,537.6633,538.0388,24870.0
2023-09-21 11:40:00,544.62,544.96,544.11,544.82,37209.0,538.0684,538.4043,537.5645,538.266,37209.0
2023-09-21 11:45:00,544.46,544.93,543.73,543.85,35364.0,537.9103,538.3747,537.1891,537.3077,35364.0
2023-09-21 11:50:00,543.84,544.24,543.71,544.15,19546.0,537.2978,537.693,537.1693,537.6041,19546.0
2023-09-21 11:55:00,544.24,544.86,542.5,543.78,41388.0,537.693,538.3055,535.9739,537.2385,41388.0
2023-09-21 12:00:00,543.64,545.52,543.5,545.51,21434.0,537.1002,538.9576,536.9619,538.9477,21434.0
2023-09-21 12:05:00,545.56,546.75,545.0,546.73,29533.0,538.9971,540.1728,538.4438,540.153,29533.0
2023-09-21 12:10:00,546.43,546.5,545.43,545.43,18161.0,539.8566,539.9258,538.8687,538.8687,18161.0
2023-09-21 12:15:00,545.43,545.52,544.0,544.29,43401.0,538.8687,538.9576,537.4559,537.7424,43401.0
2023-09-21 12:20:00,544.32,545.19,544.32,544.64,58752.0,537.772,538.6315,537.772,538.0882,58752.0
2023-09-21 12:25:00,544.79,546.28,544.61,545.52,14842.0,538.2364,539.7084,538.0585,538.9576,14842.0
2023-09-21 12:30:00,545.67,546.67,545.43,546.17,25384.0,539.1058,540.0937,538.8687,539.5998,25384.0
2023-09-21 12:35:00,546.17,546.79,546.11,546.35,9914.0,539.5998,540.2123,539.5405,539.7776,9914.0
2023-09-21 12:40:00,546.34,547.48,546.34,546.95,19163.0,539.7677,540.894,539.7677,540.3704,19163.0
2023-09-21 12:45:00,546.96,547.2,546.84,547.1,18114.0,540.3803,540.6174,540.2617,540.5186,18114.0
2023-09-21 12:50:00,547.0,547.7,546.84,547.52,25846.0,540.4198,541.1113,540.2617,540.9335,25846.0
2023-09-21 12:55:00,547.52,548.76,546.7,546.79,41247.0,540.9335,542.1586,540.1234,540.2123,41247.0
2023-09-21 13:00:00,546.69,547.04,546.13,546.77,22828.0,540.1135,540.4593,539.5602,540.1925,22828.0
2023-09-21 13:05:00,546.8,547.35,546.65,546.81,17962.0,540.2222,540.7656,540.074,540.2321,17962.0
2023-09-21 13:10:00,546.86,547.96,546.85,547.95,18785.0,540.2815,541.3682,540.2716,541.3583,18785.0
2023-09-21 13:15:00,547.66,548.48,547.58,547.95,13640.0,541.0718,541.882,540.9928,541.3583,13640.0
2023-09-21 13:20:00,547.96,548.27,547.76,548.03,6059.0,541.3682,541.6745,541.1706,541.4374,6059.0
2023-09-21 13:25:00,547.82,548.69,547.76,548.64,12375.0,541.2299,542.0894,541.1706,542.04,12375.0
2023-09-21 13:30:00,548.65,549.23,548.6,549.16,13403.0,542.0499,542.6229,542.0005,542.5538,13403.0
2023-09-21 13:35:00,549.3,550.39,549.16,550.39,18268.0,542.6921,543.769,542.5538,543.769,18268.0
2023-09-21 13:40:00,550.37,551.28,550.37,550.93,13198.0,543.7492,544.6483,543.7492,544.3025,13198.0
2023-09-21 13:45:00,550.94,550.97,550.28,550.89,7998.0,544.3124,544.342,543.6603,544.263,7998.0
2023-09-21 13:50:00,550.87,550.87,550.16,550.43,18327.0,544.2432,544.2432,543.5418,543.8085,18327.0
2023-09-21 13:55:00,550.32,550.32,549.29,549.81,17224.0,543.6998,543.6998,542.6822,543.196,17224.0
2023-09-21 14:00:00,549.53,549.56,548.69,548.88,15042.0,542.9193,542.949,542.0894,542.2772,15042.0
2023-09-21 14:05:00,548.84,549.96,548.8,548.8,17627.0,542.2376,543.3442,542.1981,542.1981,17627.0
2023-09-21 14:10:00,548.76,549.15,548.76,549.11,10072.0,542.1586,542.5439,542.1586,542.5044,10072.0
2023-09-21 14:15:00,549.09,549.12,548.52,549.12,7138.0,542.4846,542.5143,541.9215,542.5143,7138.0
2023-09-21 14:20:00,549.01,549.06,547.81,548.3,10523.0,542.4056,542.455,541.22,541.7041,10523.0
2023-09-21 14:25:00,548.29,549.05,548.11,548.74,12638.0,541.6943,542.4451,541.5164,542.1388,12638.0
2023-09-21 14:30:00,548.79,549.01,548.23,548.45,20597.0,542.1882,542.4056,541.635,541.8523,20597.0
2023-09-21 14:35:00,548.49,549.41,548.43,549.29,26568.0,541.8918,542.8008,541.8326,542.6822,26568.0
2023-09-21 14:40:00,549.24,549.99,549.15,549.99,14265.0,542.6328,543.3738,542.5439,543.3738,14265.0
2023-09-21 14:45:00,550.0,550.0,549.56,549.88,13766.0,543.3837,543.3837,542.949,543.2651,13766.0
2023-09-21 14:50:00,549.97,550.87,549.77,550.81,24919.0,543.354,544.2432,543.1564,544.1839,24919.0
2023-09-21 14:55:00,550.85,551.29,550.24,550.34,15889.0,544.2235,544.6582,543.6208,543.7196,15889.0
2023-09-21 15:00:00,550.34,550.59,549.74,549.86,14762.0,543.7196,543.9666,543.1268,543.2454,14762.0
2023-09-21 15:05:00,549.98,549.98,548.81,548.85,15793.0,543.3639,543.3639,542.208,542.2475,15793.0
2023-09-21 15:10:00,548.77,548.93,547.76,548.05,11363.0,542.1685,542.3266,541.1706,541.4571,11363.0
2023-09-21 15:15:00,548.05,548.1,547.37,547.69,33732.0,541.4571,541.5065,540.7853,541.1015,33732.0
2023-09-21 15:20:00,547.92,548.83,547.82,548.13,13882.0,541.3287,542.2278,541.2299,541.5362,13882.0
2023-09-21 15:25:00,548.23,548.53,547.81,547.92,13654.0,541.635,541.9314,541.22,541.3287,13654.0
2023-09-21 15:30:00,548.0,549.34,547.79,548.61,22437.0,541.4077,542.7316,541.2003,542.0104,22437.0
2023-09-21 15:35:00,548.66,549.04,548.23,549.04,19023.0,542.0598,542.4352,541.635,542.4352,19023.0
2023-09-21 15:40:00,549.15,549.86,548.73,549.43,32456.0,542.5439,543.2454,542.129,542.8205,32456.0
2023-09-21 15:45:00,549.49,549.71,549.01,549.25,27831.0,542.8798,543.0972,542.4056,542.6427,27831.0
2023-09-21 15:50:00,549.25,549.93,549.08,549.29,55011.0,542.6427,543.3145,542.4747,542.6822,55011.0
2023-09-21 15:55:00,549.41,550.29,549.41,550.14,132776.0,542.8008,543.6702,542.8008,543.522,132776.0
2023-09-22 09:30:00,548.81,551.07,547.62,549.55,100202.0,542.208,544.4408,541.0323,542.9391,100202.0
2023-09-22 09:35:00,549.55,551.04,548.91,549.69,36454.0,542.9391,544.4112,542.3068,543.0774,36454.0
2023-09-22 09:40:00,549.62,550.42,549.25,550.22,35221.0,543.0083,543.7986,542.6427,543.601,35221.0
2023-09-22 09:45:00,549.94,550.17,549.55,549.78,22629.0,543.3244,543.5516,542.9391,543.1663,22629.0
2023-09-22 09:50:00,549.42,549.54,548.0,548.42,14195.0,542.8107,542.9292,541.4077,541.8227,14195.0
2023-09-22 09:55:00,548.23,549.52,548.23,549.21,14295.0,541.635,542.9095,541.635,542.6032,14295.0
2023-09-22 10:00:00,549.33,550.23,549.24,550.04,22609.0,542.7217,543.6109,542.6328,543.4232,22609.0
2023-09-22 10:05:00,550.15,550.47,549.66,550.02,23616.0,543.5319,543.848,543.0478,543.4034,23616.0
2023-09-22 10:10:00,549.85,550.03,549.38,549.68,11890.0,543.2355,543.4133,542.7711,543.0675,11890.0
2023-09-22 10:15:00,549.56,550.21,549.54,550.15,29440.0,542.949,543.5912,542.9292,543.5319,29440.0
2023-09-22 10:20:00,550.2,551.09,550.14,550.59,34448.0,543.5813,544.4606,543.522,543.9666,34448.0
2023-09-22 10:25:00,550.77,550.77,549.87,550.14,16316.0,544.1444,544.1444,543.2552,543.522,16316.0
2023-09-22 10:30:00,550.07,551.22,550.07,551.14,16175.0,543.4528,544.589,543.4528,544.51,16175.0
2023-09-22 10:35:00,551.14,552.57,551.14,552.05,18851.0,544.51,545.9228,544.51,545.409,18851.0
2023-09-22 10:40:00,552.22,552.94,551.86,552.82,25331.0,545.577,546.2883,545.2213,546.1698,25331.0
2023-09-22 10:45:00,552.9,554.18,552.9,553.07,16277.0,546.2488,547.5134,546.2488,546.4167,16277.0
2023-09-22 10:50:00,553.2,554.45,553.2,554.3,18901.0,546.5452,547.7801,546.5452,547.632,18901.0
2023-09-22 10:55:00,554.3,555.11,554.11,554.62,16746.0,547.632,548.4322,547.4442,547.9481,16746.0
2023-09-22 11:00:00,554.65,554.93,554.19,554.38,14143.0,547.9777,548.2544,547.5233,547.711,14143.0
2023-09-22 11:05:00,554.34,554.34,553.17,553.72,13091.0,547.6715,547.6715,546.5155,547.0589,13091.0
2023-09-22 11:10:00,553.57,553.58,553.0,553.01,11993.0,546.9107,546.9206,546.3476,546.3575,11993.0
2023-09-22 11:15:00,553.0,554.24,552.82,554.07,11741.0,546.3476,547.5727,546.1698,547.4047,11741.0
2023-09-22 11:20:00,554.03,554.82,553.77,554.31,11031.0,547.3652,548.1457,547.1083,547.6418,11031.0
2023-09-22 11:25:00,554.44,554.9,554.04,554.76,12569.0,547.7703,548.2247,547.3751,548.0864,12569.0
2023-09-22 11:30:00,554.78,554.84,553.67,554.14,10459.0,548.1062,548.1655,547.0095,547.4739,10459.0
2023-09-22 11:35:00,554.16,555.11,554.04,555.0,14900.0,547.4936,548.4322,547.3751,548.3235,14900.0
2023-09-22 11:40:00,555.0,555.15,554.33,554.55,6187.0,548.3235,548.4717,547.6616,547.8789,6187.0
2023-09-22 11:45:00,554.41,555.01,554.41,554.59,8135.0,547.7406,548.3334,547.7406,547.9185,8135.0
2023-09-22 11:50:00,554.44,555.05,553.43,553.43,14971.0,547.7703,548.3729,546.7724,546.7724,14971.0
2023-09-22 11:55:00,553.45,553.78,552.67,553.6,14701.0,546.7922,547.1182,546.0216,546.9404,14701.0
2023-09-22 12:00:00,553.53,553.86,553.53,553.67,5466.0,546.8712,547.1972,546.8712,547.0095,5466.0
2023-09-22 12:05:00,553.66,553.86,553.23,553.55,7922.0,546.9997,547.1972,546.5748,546.891,7922.0
2023-09-22 12:10:00,553.68,554.43,553.51,554.28,8541.0,547.0194,547.7604,546.8515,547.6122,8541.0
2023-09-22 12:15:00,554.37,555.33,554.13,554.93,8366.0,547.7011,548.6496,547.464,548.2544,8366.0
2023-09-22 12:20:00,555.13,555.42,554.75,555.08,5715.0,548.452,548.7385,548.0765,548.4026,5715.0
2023-09-22 12:25:00,554.92,555.44,554.83,555.26,2944.0,548.2445,548.7582,548.1556,548.5804,2944.0
2023-09-22 12:30:00,555.2,555.49,555.0,555.27,9099.0,548.5211,548.8076,548.3235,548.5903,9099.0
2023-09-22 12:35:00,555.23,555.24,554.62,554.75,8222.0,548.5508,548.5606,547.9481,548.0765,8222.0
2023-09-22 12:40:00,554.7,554.7,553.99,554.0,11496.0,548.0271,548.0271,547.3257,547.3356,11496.0
2023-09-22 12:45:00,553.9,554.33,553.34,554.33,11143.0,547.2368,547.6616,546.6835,547.6616,11143.0
2023-09-22 12:50:00,554.44,554.88,553.82,553.82,4379.0,547.7703,548.205,547.1577,547.1577,4379.0
2023-09-22 12:55:00,554.0,554.17,553.96,554.05,2204.0,547.3356,547.5035,547.296,547.385,2204.0
2023-09-22 13:00:00,553.84,553.95,553.48,553.53,4264.0,547.1775,547.2862,546.8218,546.8712,4264.0
2023-09-22 13:05:00,553.52,554.03,553.14,553.29,6419.0,546.8613,547.3652,546.4859,546.6341,6419.0
2023-09-22 13:10:00,553.25,553.57,553.18,553.29,4302.0,546.5946,546.9107,546.5254,546.6341,4302.0
2023-09-22 13:15:00,553.21,553.21,552.75,552.81,4960.0,546.5551,546.5551,546.1006,546.1599,4960.0
2023-09-22 13:20:00,552.75,552.76,551.99,552.18,12015.0,546.1006,546.1105,545.3497,545.5375,12015.0
2023-09-22 13:25:00,552.06,552.74,551.92,552.74,7137.0,545.4189,546.0907,545.2806,546.0907,7137.0
2023-09-22 13:30:00,552.71,553.08,551.82,552.03,8039.0,546.0611,546.4266,545.1818,545.3893,8039.0
2023-09-22 13:35:00,552.0,552.45,551.4,551.6,3101.0,545.3596,545.8042,544.7668,544.9644,3101.0
2023-09-22 13:40:00,551.48,551.74,551.01,551.07,5948.0,544.8459,545.1027,544.3815,544.4408,5948.0
2023-09-22 13:45:00,551.08,551.44,551.03,551.04,6511.0,544.4507,544.8064,544.4013,544.4112,6511.0
2023-09-22 13:50:00,550.97,551.55,550.96,551.55,9686.0,544.342,544.915,544.3321,544.915,9686.0
2023-09-22 13:55:00,551.55,551.81,551.36,551.49,4606.0,544.915,545.1719,544.7273,544.8558,4606.0
2023-09-22 14:00:00,551.4,551.8,551.18,551.34,10503.0,544.7668,545.162,544.5495,544.7076,10503.0
2023-09-22 14:05:00,551.3,551.8,551.15,551.45,5495.0,544.668,545.162,544.5198,544.8162,5495.0
2023-09-22 14:10:00,551.51,551.58,550.48,550.49,12116.0,544.8755,544.9447,543.8579,543.8678,12116.0
2023-09-22 14:15:00,550.37,550.62,549.83,550.38,20648.0,543.7492,543.9962,543.2157,543.7591,20648.0
2023-09-22 14:20:00,550.31,550.65,550.3,550.62,5596.0,543.69,544.0259,543.6801,543.9962,5596.0
2023-09-22 14:25:00,550.55,550.78,550.46,550.46,5546.0,543.9271,544.1543,543.8381,543.8381,5546.0
2023-09-22 14:30:00,550.45,550.74,550.26,550.69,6085.0,543.8283,544.1148,543.6406,544.0654,6085.0
2023-09-22 14:35:00,550.69,550.77,549.83,550.1,8165.0,544.0654,544.1444,543.2157,543.4825,8165.0
2023-09-22 14:40:00,550.04,550.36,549.27,549.35,13329.0,543.4232,543.7393,542.6625,542.7415,13329.0
2023-09-22 14:45:00,549.13,550.3,549.07,549.63,21542.0,542.5241,543.6801,542.4649,543.0181,21542.0
2023-09-22 14:50:00,549.87,549.99,549.51,549.86,9335.0,543.2552,543.3738,542.8996,543.2454,9335.0
2023-09-22 14:55:00,549.86,550.75,549.77,550.34,6869.0,543.2454,544.1247,543.1564,543.7196,6869.0
2023-09-22 15:00:00,550.63,551.8,550.46,551.23,12047.0,544.0061,545.162,543.8381,544.5989,12047.0
2023-09-22 15:05:00,551.14,552.36,551.14,552.36,8470.0,544.51,545.7153,544.51,545.7153,8470.0
2023-09-22 15:10:00,552.26,552.84,552.06,552.6,3991.0,545.6165,546.1895,545.4189,545.9524,3991.0
2023-09-22 15:15:00,552.61,552.93,552.59,552.77,8422.0,545.9623,546.2784,545.9425,546.1204,8422.0
2023-09-22 15:20:00,552.71,553.47,552.51,553.4,4984.0,546.0611,546.8119,545.8635,546.7428,4984.0
2023-09-22 15:25:00,553.34,553.53,552.83,552.88,7714.0,546.6835,546.8712,546.1796,546.229,7714.0
2023-09-22 15:30:00,552.91,553.11,551.93,551.93,9217.0,546.2587,546.4563,545.2905,545.2905,9217.0
2023-09-22 15:35:00,551.85,552.08,551.25,551.25,13996.0,545.2114,545.4387,544.6186,544.6186,13996.0
2023-09-22 15:40:00,551.24,551.48,550.26,550.59,20165.0,544.6088,544.8459,543.6406,543.9666,20165.0
2023-09-22 15:45:00,550.45,550.96,549.53,550.0,16943.0,543.8283,544.3321,542.9193,543.3837,16943.0
2023-09-22 15:50:00,549.87,550.49,549.64,549.98,30377.0,543.2552,543.8678,543.028,543.3639,30377.0
2023-09-22 15:55:00,550.01,550.62,549.89,550.13,80274.0,543.3936,543.9962,543.275,543.5121,80274.0
2023-09-25 09:30:00,550.1,552.38,547.55,547.56,38454.0,543.4825,545.735,540.9632,540.973,38454.0
2023-09-25 09:35:00,547.86,548.87,547.04,548.38,14376.0,541.2694,542.2673,540.4593,541.7832,14376.0
2023-09-25 09:40:00,548.64,549.34,547.24,547.3,25919.0,542.04,542.7316,540.6569,540.7162,25919.0
2023-09-25 09:45:00,547.5,548.0,546.55,547.15,11258.0,540.9138,541.4077,539.9752,540.568,11258.0
2023-09-25 09:50:00,547.15,547.48,545.75,547.22,12117.0,540.568,540.894,539.1848,540.6371,12117.0
2023-09-25 09:55:00,547.15,547.22,546.53,546.94,12903.0,540.568,540.6371,539.9554,540.3605,12903.0
2023-09-25 10:00:00,547.02,547.24,546.83,547.16,10070.0,540.4395,540.6569,540.2518,540.5778,10070.0
2023-09-25 10:05:00,547.22,547.27,546.6,547.02,30483.0,540.6371,540.6865,540.0246,540.4395,30483.0
2023-09-25 10:10:00,547.09,547.51,547.0,547.5,31101.0,540.5087,540.9236,540.4198,540.9138,31101.0
2023-09-25 10:15:00,547.5,547.78,547.07,547.38,14172.0,540.9138,541.1904,540.4889,540.7952,14172.0
2023-09-25 10:20:00,547.39,549.44,547.14,549.44,21340.0,540.8051,542.8304,540.5581,542.8304,21340.0
2023-09-25 10:25:00,549.42,549.42,548.27,548.81,13198.0,542.8107,542.8107,541.6745,542.208,13198.0
2023-09-25 10:30:00,548.71,548.92,548.23,548.35,9243.0,542.1092,542.3167,541.635,541.7535,9243.0
2023-09-25 10:35:00,548.35,548.55,547.35,547.39,4018.0,541.7535,541.9511,540.7656,540.8051,4018.0
2023-09-25 10:40:00,547.39,548.17,547.26,547.68,7109.0,540.8051,541.5757,540.6766,541.0916,7109.0
2023-09-25 10:45:00,547.55,548.02,547.28,547.52,7326.0,540.9632,541.4275,540.6964,540.9335,7326.0
2023-09-25 10:50:00,547.72,547.8,546.37,546.37,4745.0,541.1311,541.2101,539.7973,539.7973,4745.0
2023-09-25 10:55:00,546.37,546.72,546.24,546.24,7550.0,539.7973,540.1431,539.6689,539.6689,7550.0
2023-09-25 11:00:00,546.24,547.97,545.8,547.73,11584.0,539.6689,541.3781,539.2342,541.141,11584.0
2023-09-25 11:05:00,547.66,548.11,547.45,548.02,44871.0,541.0718,541.5164,540.8644,541.4275,44871.0
2023-09-25 11:10:00,547.85,548.96,547.81,548.6,7613.0,541.2595,542.3562,541.22,542.0005,7613.0
2023-09-25 11:15:00,548.76,549.62,548.76,549.24,9622.0,542.1586,543.0083,542.1586,542.6328,9622.0
2023-09-25 11:20:00,549.42,550.16,549.25,550.0,12127.0,542.8107,543.5418,542.6427,543.3837,12127.0
2023-09-25 11:25:00,550.0,550.22,549.34,549.44,5211.0,543.3837,543.601,542.7316,542.8304,5211.0
2023-09-25 11:30:00,549.38,550.53,549.38,550.47,5267.0,542.7711,543.9073,542.7711,543.848,5267.0
2023-09-25 11:35:00,550.46,550.8,550.33,550.8,7552.0,543.8381,544.1741,543.7097,544.1741,7552.0
2023-09-25 11:40:00,550.99,552.07,550.98,552.04,6373.0,544.3618,545.4288,544.3519,545.3991,6373.0
2023-09-25 11:45:00,552.04,552.59,551.79,552.38,10657.0,545.3991,545.9425,545.1521,545.735,10657.0
2023-09-25 11:50:00,552.36,552.67,552.23,552.42,14945.0,545.7153,546.0216,545.5869,545.7746,14945.0
2023-09-25 11:55:00,552.42,552.61,551.94,552.09,12187.0,545.7746,545.9623,545.3003,545.4485,12187.0
2023-09-25 12:00:00,552.15,552.2,551.42,551.63,8496.0,545.5078,545.5572,544.7866,544.9941,8496.0
2023-09-25 12:05:00,551.63,552.14,551.62,551.86,9207.0,544.9941,545.4979,544.9842,545.2213,9207.0
2023-09-25 12:10:00,551.92,551.96,551.59,551.67,5006.0,545.2806,545.3201,544.9546,545.0336,5006.0
2023-09-25 12:15:00,551.7,552.01,551.34,551.9,3348.0,545.0632,545.3695,544.7076,545.2608,3348.0
2023-09-25 12:20:00,551.88,552.15,551.86,552.01,4585.0,545.2411,545.5078,545.2213,545.3695,4585.0
2023-09-25 12:25:00,552.01,552.15,551.56,551.57,4075.0,545.3695,545.5078,544.9249,544.9348,4075.0
2023-09-25 12:30:00,551.63,551.88,551.45,551.63,4148.0,544.9941,545.2411,544.8162,544.9941,4148.0
2023-09-25 12:35:00,551.79,551.9,551.36,551.85,7216.0,545.1521,545.2608,544.7273,545.2114,7216.0
2023-09-25 12:40:00,551.84,551.84,551.03,551.04,3294.0,545.2015,545.2015,544.4013,544.4112,3294.0
2023-09-25 12:45:00,550.85,551.32,550.65,550.65,5448.0,544.2235,544.6878,544.0259,544.0259,5448.0
2023-09-25 12:50:00,550.74,550.77,550.37,550.49,4802.0,544.1148,544.1444,543.7492,543.8678,4802.0
2023-09-25 12:55:00,550.7,551.07,550.59,551.06,4446.0,544.0753,544.4408,543.9666,544.4309,4446.0
2023-09-25 13:00:00,551.01,551.08,550.76,550.79,4706.0,544.3815,544.4507,544.1345,544.1642,4706.0
2023-09-25 13:05:00,550.67,550.88,550.5,550.5,6224.0,544.0456,544.2531,543.8777,543.8777,6224.0
2023-09-25 13:10:00,550.5,550.57,550.18,550.19,8876.0,543.8777,543.9468,543.5615,543.5714,8876.0
2023-09-25 13:15:00,550.1,550.32,549.76,549.79,7322.0,543.4825,543.6998,543.1466,543.1762,7322.0
2023-09-25 13:20:00,549.72,549.77,548.94,548.94,6925.0,543.107,543.1564,542.3364,542.3364,6925.0
2023-09-25 13:25:00,548.97,549.8,548.97,549.65,5969.0,542.3661,543.1861,542.3661,543.0379,5969.0
2023-09-25 13:30:00,549.76,549.87,549.17,549.42,7408.0,543.1466,543.2552,542.5637,542.8107,7408.0
2023-09-25 13:35:00,549.48,549.82,549.46,549.62,9773.0,542.8699,543.2058,542.8502,543.0083,9773.0
2023-09-25 13:40:00,549.75,549.86,549.28,549.7,7542.0,543.1367,543.2454,542.6723,543.0873,7542.0
2023-09-25 13:45:00,549.62,549.77,549.46,549.72,6139.0,543.0083,543.1564,542.8502,543.107,6139.0
2023-09-25 13:50:00,549.72,550.25,549.66,549.97,9427.0,543.107,543.6307,543.0478,543.354,9427.0
2023-09-25 13:55:00,549.9,549.95,549.66,549.72,12041.0,543.2849,543.3343,543.0478,543.107,12041.0
2023-09-25 14:00:00,549.8,550.4,549.79,550.22,16508.0,543.1861,543.7789,543.1762,543.601,16508.0
2023-09-25 14:05:00,550.28,551.54,550.2,551.19,5992.0,543.6603,544.9052,543.5813,544.5594,5992.0
2023-09-25 14:10:00,551.13,551.79,551.13,551.33,7337.0,544.5001,545.1521,544.5001,544.6977,7337.0
2023-09-25 14:15:00,551.27,551.89,551.17,551.76,2615.0,544.6384,545.2509,544.5396,545.1225,2615.0
2023-09-25 14:20:00,551.67,551.89,551.0,551.26,5726.0,545.0336,545.2509,544.3717,544.6285,5726.0
2023-09-25 14:25:00,551.13,551.3,551.02,551.3,3571.0,544.5001,544.668,544.3914,544.668,3571.0
2023-09-25 14:30:00,551.26,551.41,551.02,551.19,3961.0,544.6285,544.7767,544.3914,544.5594,3961.0
2023-09-25 14:35:00,551.34,551.5,551.21,551.42,4736.0,544.7076,544.8656,544.5791,544.7866,4736.0
2023-09-25 14:40:00,551.39,551.73,550.84,550.97,5243.0,544.757,545.0929,544.2136,544.342,5243.0
2023-09-25 14:45:00,550.87,551.2,550.76,550.98,4743.0,544.2432,544.5692,544.1345,544.3519,4743.0
2023-09-25 14:50:00,550.8,550.87,550.42,550.52,5195.0,544.1741,544.2432,543.7986,543.8974,5195.0
2023-09-25 14:55:00,550.47,550.55,550.16,550.45,7087.0,543.848,543.9271,543.5418,543.8283,7087.0
2023-09-25 15:00:00,550.34,550.75,550.28,550.44,5119.0,543.7196,544.1247,543.6603,543.8184,5119.0
2023-09-25 15:05:00,550.29,550.59,550.18,550.3,4027.0,543.6702,543.9666,543.5615,543.6801,4027.0
2023-09-25 15:10:00,550.32,550.66,550.32,550.61,6312.0,543.6998,544.0357,543.6998,543.9863,6312.0
2023-09-25 15:15:00,550.51,551.32,550.51,551.15,5648.0,543.8875,544.6878,543.8875,544.5198,5648.0
2023-09-25 15:20:00,551.15,551.64,551.15,551.31,6604.0,544.5198,545.004,544.5198,544.6779,6604.0
2023-09-25 15:25:00,551.27,551.29,550.44,550.76,10702.0,544.6384,544.6582,543.8184,544.1345,10702.0
2023-09-25 15:30:00,550.69,550.92,550.45,550.5,8137.0,544.0654,544.2926,543.8283,543.8777,8137.0
2023-09-25 15:35:00,550.64,551.56,550.29,551.24,13078.0,544.016,544.9249,543.6702,544.6088,13078.0
2023-09-25 15:40:00,551.39,551.39,550.89,551.2,12181.0,544.757,544.757,544.263,544.5692,12181.0
2023-09-25 15:45:00,550.94,551.34,550.92,551.34,8594.0,544.3124,544.7076,544.2926,544.7076,8594.0
2023-09-25 15:50:00,551.34,551.75,550.7,550.8,18894.0,544.7076,545.1126,544.0753,544.1741,18894.0
2023-09-25 15:55:00,550.78,552.37,550.78,552.32,60949.0,544.1543,545.7252,544.1543,545.6758,60949.0
2023-09-26 09:30:00,550.7,554.13,550.7,553.89,39119.0,544.0753,547.464,544.0753,547.2269,39119.0
2023-09-26 09:35:00,553.71,553.92,550.34,550.81,13280.0,547.049,547.2565,543.7196,544.1839,13280.0
2023-09-26 09:40:00,550.64,552.37,549.13,551.06,12303.0,544.016,545.7252,542.5241,544.4309,12303.0
2023-09-26 09:45:00,550.94,551.57,550.67,551.17,5209.0,544.3124,544.9348,544.0456,544.5396,5209.0
2023-09-26 09:50:00,551.18,552.44,551.03,552.12,17012.0,544.5495,545.7943,544.4013,545.4782,17012.0
2023-09-26 09:55:00,552.3,553.19,551.72,552.0,27639.0,545.656,546.5353,545.083,545.3596,27639.0
2023-09-26 10:00:00,552.0,552.15,551.52,551.76,7994.0,545.3596,545.5078,544.8854,545.1225,7994.0
2023-09-26 10:05:00,551.74,552.56,551.39,552.55,6597.0,545.1027,545.9129,544.757,545.903,6597.0
2023-09-26 10:10:00,552.95,553.22,552.11,552.13,9093.0,546.2982,546.5649,545.4683,545.4881,9093.0
2023-09-26 10:15:00,552.1,552.98,551.86,552.74,11399.0,545.4584,546.3278,545.2213,546.0907,11399.0
2023-09-26 10:20:00,552.61,553.49,552.28,552.36,15224.0,545.9623,546.8317,545.6363,545.7153,15224.0
2023-09-26 10:25:00,552.46,552.8,552.11,552.76,10450.0,545.8141,546.15,545.4683,546.1105,10450.0
2023-09-26 10:30:00,552.79,553.39,552.2,553.35,11603.0,546.1401,546.7329,545.5572,546.6934,11603.0
2023-09-26 10:35:00,553.43,553.56,553.18,553.38,11482.0,546.7724,546.9009,546.5254,546.723,11482.0
2023-09-26 10:40:00,553.43,554.03,553.13,553.34,13863.0,546.7724,547.3652,546.476,546.6835,13863.0
2023-09-26 10:45:00,553.43,553.55,551.9,551.9,15025.0,546.7724,546.891,545.2608,545.2608,15025.0
2023-09-26 10:50:00,551.77,551.84,551.14,551.47,8792.0,545.1324,545.2015,544.51,544.836,8792.0
2023-09-26 10:55:00,551.63,551.68,550.6,551.68,11185.0,544.9941,545.0435,543.9765,545.0435,11185.0
2023-09-26 11:00:00,551.48,552.47,551.48,552.01,5364.0,544.8459,545.824,544.8459,545.3695,5364.0
2023-09-26 11:05:00,552.0,552.01,550.87,551.58,11208.0,545.3596,545.3695,544.2432,544.9447,11208.0
2023-09-26 11:10:00,551.42,551.55,550.69,550.75,9699.0,544.7866,544.915,544.0654,544.1247,9699.0
2023-09-26 11:15:00,550.75,551.0,550.26,550.43,7895.0,544.1247,544.3717,543.6406,543.8085,7895.0
2023-09-26 11:20:00,550.45,550.68,549.77,550.03,4528.0,543.8283,544.0555,543.1564,543.4133,4528.0
2023-09-26 11:25:00,549.93,550.03,549.42,549.53,5847.0,543.3145,543.4133,542.8107,542.9193,5847.0
2023-09-26 11:30:00,549.29,549.75,548.87,549.4,11244.0,542.6822,543.1367,542.2673,542.7909,11244.0
2023-09-26 11:35:00,549.0,549.21,548.08,548.98,7402.0,542.3957,542.6032,541.4868,542.376,7402.0
2023-09-26 11:40:00,549.0,549.96,548.75,549.55,5658.0,542.3957,543.3442,542.1487,542.9391,5658.0
2023-09-26 11:45:00,549.62,549.86,548.68,549.04,5647.0,543.0083,543.2454,542.0796,542.4352,5647.0
2023-09-26 11:50:00,549.26,549.76,549.14,549.76,4388.0,542.6526,543.1466,542.534,543.1466,4388.0
2023-09-26 11:55:00,549.64,550.3,549.43,550.25,5488.0,543.028,543.6801,542.8205,543.6307,5488.0
2023-09-26 12:00:00,549.96,550.47,549.77,549.8,4883.0,543.3442,543.848,543.1564,543.1861,4883.0
2023-09-26 12:05:00,549.9,550.07,549.69,549.79,3807.0,543.2849,543.4528,543.0774,543.1762,3807.0
2023-09-26 12:10:00,549.95,550.77,549.78,550.44,3519.0,543.3343,544.1444,543.1663,543.8184,3519.0
2023-09-26 12:15:00,550.39,550.61,550.03,550.03,4114.0,543.769,543.9863,543.4133,543.4133,4114.0
2023-09-26 12:20:00,550.0,550.38,549.84,550.35,4416.0,543.3837,543.7591,543.2256,543.7295,4416.0
2023-09-26 12:25:00,550.44,550.64,550.32,550.64,2900.0,543.8184,544.016,543.6998,544.016,2900.0
2023-09-26 12:30:00,550.5,551.22,550.41,550.75,12305.0,543.8777,544.589,543.7887,544.1247,12305.0
2023-09-26 12:35:00,550.76,551.13,550.69,550.97,4912.0,544.1345,544.5001,544.0654,544.342,4912.0
2023-09-26 12:40:00,550.99,550.99,550.27,550.44,4308.0,544.3618,544.3618,543.6504,543.8184,4308.0
2023-09-26 12:45:00,550.45,551.0,550.41,550.98,5470.0,543.8283,544.3717,543.7887,544.3519,5470.0
2023-09-26 12:50:00,551.14,551.48,551.13,551.22,2293.0,544.51,544.8459,544.5001,544.589,2293.0
2023-09-26 12:55:00,551.1,551.48,550.95,550.95,2058.0,544.4704,544.8459,544.3223,544.3223,2058.0
2023-09-26 13:00:00,550.94,551.79,550.75,551.59,7029.0,544.3124,545.1521,544.1247,544.9546,7029.0
2023-09-26 13:05:00,551.48,551.48,550.82,551.09,12295.0,544.8459,544.8459,544.1938,544.4606,12295.0
2023-09-26 13:10:00,550.91,550.98,550.78,550.78,1300.0,544.2827,544.3519,544.1543,544.1543,1300.0
2023-09-26 13:15:00,550.85,550.97,550.51,550.51,2496.0,544.2235,544.342,543.8875,543.8875,2496.0
2023-09-26 13:20:00,550.06,550.61,550.06,550.6,3765.0,543.443,543.9863,543.443,543.9765,3765.0
2023-09-26 13:25:00,550.68,550.75,550.34,550.34,3339.0,544.0555,544.1247,543.7196,543.7196,3339.0
2023-09-26 13:30:00,550.21,550.52,550.0,550.12,4791.0,543.5912,543.8974,543.3837,543.5022,4791.0
2023-09-26 13:35:00,549.96,550.01,549.21,549.22,4696.0,543.3442,543.3936,542.6032,542.6131,4696.0
2023-09-26 13:40:00,549.22,549.56,549.06,549.22,5003.0,542.6131,542.949,542.455,542.6131,5003.0
2023-09-26 13:45:00,549.29,549.29,548.97,549.06,2660.0,542.6822,542.6822,542.3661,542.455,2660.0
2023-09-26 13:50:00,549.09,549.27,548.86,549.13,6092.0,542.4846,542.6625,542.2574,542.5241,6092.0
2023-09-26 13:55:00,549.27,549.33,549.15,549.24,4120.0,542.6625,542.7217,542.5439,542.6328,4120.0
2023-09-26 14:00:00,549.25,549.3,548.82,548.84,3655.0,542.6427,542.6921,542.2179,542.2376,3655.0
2023-09-26 14:05:00,548.83,549.21,548.76,549.1,5598.0,542.2278,542.6032,542.1586,542.4945,5598.0
2023-09-26 14:10:00,549.27,549.3,548.6,548.61,3933.0,542.6625,542.6921,542.0005,542.0104,3933.0
2023-09-26 14:15:00,548.54,548.97,548.32,548.62,6122.0,541.9412,542.3661,541.7239,542.0203,6122.0
2023-09-26 14:20:00,548.65,549.93,548.53,549.93,6671.0,542.0499,543.3145,541.9314,543.3145,6671.0
2023-09-26 14:25:00,549.87,550.1,549.73,549.76,4806.0,543.2552,543.4825,543.1169,543.1466,4806.0
2023-09-26 14:30:00,549.86,549.98,549.64,549.64,7262.0,543.2454,543.3639,543.028,543.028,7262.0
2023-09-26 14:35:00,549.71,549.78,549.46,549.51,4500.0,543.0972,543.1663,542.8502,542.8996,4500.0
2023-09-26 14:40:00,549.55,549.55,549.12,549.21,4275.0,542.9391,542.9391,542.5143,542.6032,4275.0
2023-09-26 14:45:00,549.27,549.54,549.15,549.15,4616.0,542.6625,542.9292,542.5439,542.5439,4616.0
2023-09-26 14:50:00,549.14,549.36,548.94,549.17,7357.0,542.534,542.7514,542.3364,542.5637,7357.0
2023-09-26 14:55:00,549.08,549.25,548.69,549.15,9463.0,542.4747,542.6427,542.0894,542.5439,9463.0
2023-09-26 15:00:00,549.21,549.93,549.1,549.39,4294.0,542.6032,543.3145,542.4945,542.781,4294.0
2023-09-26 15:05:00,549.47,550.0,549.27,550.0,4619.0,542.8601,543.3837,542.6625,543.3837,4619.0
2023-09-26 15:10:00,549.64,549.83,549.45,549.54,4271.0,543.028,543.2157,542.8403,542.9292,4271.0
2023-09-26 15:15:00,549.34,549.39,548.3,548.3,7763.0,542.7316,542.781,541.7041,541.7041,7763.0
2023-09-26 15:20:00,548.42,548.71,548.31,548.38,6477.0,541.8227,542.1092,541.714,541.7832,6477.0
2023-09-26 15:25:00,548.48,548.61,548.14,548.19,7565.0,541.882,542.0104,541.5461,541.5955,7565.0
2023-09-26 15:30:00,548.29,548.57,548.0,548.01,10867.0,541.6943,541.9709,541.4077,541.4176,10867.0
2023-09-26 15:35:00,548.14,548.43,548.1,548.11,7667.0,541.5461,541.8326,541.5065,541.5164,7667.0
2023-09-26 15:40:00,548.19,549.02,548.12,548.95,16109.0,541.5955,542.4155,541.5263,542.3463,16109.0
2023-09-26 15:45:00,548.96,549.06,548.22,548.44,9665.0,542.3562,542.455,541.6251,541.8424,9665.0
2023-09-26 15:50:00,548.31,549.43,548.31,548.99,28461.0,541.714,542.8205,541.714,542.3858,28461.0
2023-09-26 15:55:00,549.02,550.11,549.02,550.03,67222.0,542.4155,543.4924,542.4155,543.4133,67222.0
2023-09-27 09:30:00,549.89,551.69,549.89,550.98,32531.0,543.275,545.0533,543.275,544.3519,32531.0
2023-09-27 09:35:00,550.82,550.82,548.6,548.85,8243.0,544.1938,544.1938,542.0005,542.2475,8243.0
2023-09-27 09:40:00,549.05,550.89,548.9,550.74,10658.0,542.4451,544.263,542.2969,544.1148,10658.0
2023-09-27 09:45:00,550.54,550.87,550.27,550.48,7395.0,543.9172,544.2432,543.6504,543.8579,7395.0
2023-09-27 09:50:00,550.23,550.63,549.25,549.59,7201.0,543.6109,544.0061,542.6427,542.9786,7201.0
2023-09-27 09:55:00,549.45,549.63,548.04,548.38,4975.0,542.8403,543.0181,541.4473,541.7832,4975.0
2023-09-27 10:00:00,548.1,548.5,546.93,547.27,16497.0,541.5065,541.9017,540.3506,540.6865,16497.0
2023-09-27 10:05:00,547.27,547.98,547.2,547.22,12474.0,540.6865,541.388,540.6174,540.6371,12474.0
2023-09-27 10:10:00,547.27,547.4,546.26,546.37,16300.0,540.6865,540.815,539.6887,539.7973,16300.0
2023-09-27 10:15:00,546.52,548.22,546.2,548.05,18233.0,539.9455,541.6251,539.6294,541.4571,18233.0
2023-09-27 10:20:00,548.1,548.34,547.75,548.09,18133.0,541.5065,541.7436,541.1607,541.4967,18133.0
2023-09-27 10:25:00,548.0,548.91,547.73,548.24,8894.0,541.4077,542.3068,541.141,541.6449,8894.0
2023-09-27 10:30:00,548.22,548.22,547.55,547.56,11118.0,541.6251,541.6251,540.9632,540.973,11118.0
2023-09-27 10:35:00,547.61,547.62,547.11,547.12,4046.0,541.0224,541.0323,540.5284,540.5383,4046.0
2023-09-27 10:40:00,547.19,547.38,546.92,547.01,6714.0,540.6075,540.7952,540.3407,540.4296,6714.0
2023-09-27 10:45:00,547.04,547.04,546.09,546.61,7199.0,540.4593,540.4593,539.5207,540.0345,7199.0
2023-09-27 10:50:00,546.6,547.14,546.38,547.0,9684.0,540.0246,540.5581,539.8072,540.4198,9684.0
2023-09-27 10:55:00,547.06,547.49,546.9,547.17,9636.0,540.479,540.9039,540.321,540.5877,9636.0
2023-09-27 11:00:00,547.19,547.42,546.97,547.24,11266.0,540.6075,540.8347,540.3901,540.6569,11266.0
2023-09-27 11:05:00,547.26,548.13,547.1,548.01,12019.0,540.6766,541.5362,540.5186,541.4176,12019.0
2023-09-27 11:10:00,548.15,548.75,548.09,548.59,6189.0,541.5559,542.1487,541.4967,541.9906,6189.0
2023-09-27 11:15:00,548.46,548.76,548.33,548.58,8363.0,541.8622,542.1586,541.7338,541.9808,8363.0
2023-09-27 11:20:00,548.44,548.75,548.19,548.48,8718.0,541.8424,542.1487,541.5955,541.882,8718.0
2023-09-27 11:25:00,548.43,548.61,547.97,547.97,5254.0,541.8326,542.0104,541.3781,541.3781,5254.0
2023-09-27 11:30:00,547.97,548.08,547.36,547.37,7038.0,541.3781,541.4868,540.7754,540.7853,7038.0
2023-09-27 11:35:00,547.39,547.48,546.94,547.08,9243.0,540.8051,540.894,540.3605,540.4988,9243.0
2023-09-27 11:40:00,546.94,547.13,546.81,547.02,6101.0,540.3605,540.5482,540.2321,540.4395,6101.0
2023-09-27 11:45:00,546.95,547.49,546.95,547.21,5543.0,540.3704,540.9039,540.3704,540.6272,5543.0
2023-09-27 11:50:00,547.23,547.36,547.09,547.27,3007.0,540.647,540.7754,540.5087,540.6865,3007.0
2023-09-27 11:55:00,546.96,547.11,546.08,546.25,11192.0,540.3803,540.5284,539.5108,539.6788,11192.0
2023-09-27 12:00:00,546.3,546.47,545.38,545.5,13274.0,539.7282,539.8961,538.8193,538.9378,13274.0
2023-09-27 12:05:00,545.35,545.74,545.18,545.35,13471.0,538.7896,539.1749,538.6217,538.7896,13471.0
2023-09-27 12:10:00,545.34,545.52,544.59,544.86,12918.0,538.7797,538.9576,538.0388,538.3055,12918.0
2023-09-27 12:15:00,544.82,545.2,544.57,544.73,10267.0,538.266,538.6414,538.019,538.1771,10267.0
2023-09-27 12:20:00,544.73,545.05,544.29,544.89,10179.0,538.1771,538.4932,537.7424,538.3352,10179.0
2023-09-27 12:25:00,545.01,545.9,544.95,545.7,7562.0,538.4537,539.333,538.3944,539.1354,7562.0
2023-09-27 12:30:00,545.71,546.11,545.6,545.81,10615.0,539.1453,539.5405,539.0366,539.2441,10615.0
2023-09-27 12:35:00,545.74,545.74,544.51,544.69,6958.0,539.1749,539.1749,537.9597,538.1376,6958.0
2023-09-27 12:40:00,544.52,544.73,544.0,544.08,10567.0,537.9696,538.1771,537.4559,537.5349,10567.0
2023-09-27 12:45:00,544.19,545.08,544.14,544.68,14235.0,537.6436,538.5229,537.5942,538.1277,14235.0
2023-09-27 12:50:00,544.32,544.61,543.92,544.12,8597.0,537.772,538.0585,537.3768,537.5744,8597.0
2023-09-27 12:55:00,544.05,544.25,543.7,544.14,8369.0,537.5053,537.7029,537.1595,537.5942,8369.0
2023-09-27 13:00:00,544.09,545.15,544.09,544.88,7820.0,537.5448,538.592,537.5448,538.3253,7820.0
2023-09-27 13:05:00,544.77,545.31,544.77,545.09,8801.0,538.2166,538.7501,538.2166,538.5327,8801.0
2023-09-27 13:10:00,545.09,545.25,544.46,544.65,5072.0,538.5327,538.6908,537.9103,538.098,5072.0
2023-09-27 13:15:00,544.6,544.74,544.19,544.52,5208.0,538.0486,538.187,537.6436,537.9696,5208.0
2023-09-27 13:20:00,544.65,545.27,544.44,545.15,7519.0,538.098,538.7106,537.8906,538.592,7519.0
2023-09-27 13:25:00,544.96,544.97,544.32,544.49,2351.0,538.4043,538.4142,537.772,537.94,2351.0
2023-09-27 13:30:00,544.48,544.77,544.31,544.51,3458.0,537.9301,538.2166,537.7621,537.9597,3458.0
2023-09-27 13:35:00,544.59,545.07,544.46,545.05,4233.0,538.0388,538.513,537.9103,538.4932,4233.0
2023-09-27 13:40:00,545.12,545.67,545.03,545.63,7530.0,538.5624,539.1058,538.4735,539.0662,7530.0
2023-09-27 13:45:00,545.5,545.76,545.17,545.27,9621.0,538.9378,539.1947,538.6118,538.7106,9621.0
2023-09-27 13:50:00,545.38,545.39,544.76,544.97,13058.0,538.8193,538.8291,538.2067,538.4142,13058.0
2023-09-27 13:55:00,544.8,545.2,544.27,544.42,7209.0,538.2462,538.6414,537.7226,537.8708,7209.0
2023-09-27 14:00:00,544.46,544.94,543.66,544.77,44764.0,537.9103,538.3845,537.1199,538.2166,44764.0
2023-09-27 14:05:00,544.77,545.62,544.77,545.18,6468.0,538.2166,539.0564,538.2166,538.6217,6468.0
2023-09-27 14:10:00,545.11,545.11,544.19,544.42,13117.0,538.5525,538.5525,537.6436,537.8708,13117.0
2023-09-27 14:15:00,544.5,544.99,544.22,544.53,27260.0,537.9498,538.4339,537.6732,537.9795,27260.0
2023-09-27 14:20:00,544.44,544.93,544.33,544.77,8364.0,537.8906,538.3747,537.7819,538.2166,8364.0
2023-09-27 14:25:00,544.73,545.73,544.65,545.73,6501.0,538.1771,539.165,538.098,539.165,6501.0
2023-09-27 14:30:00,545.57,546.75,545.57,546.54,22720.0,539.007,540.1728,539.007,539.9653,22720.0
2023-09-27 14:35:00,546.6,547.34,546.6,547.06,16152.0,540.0246,540.7557,540.0246,540.479,16152.0
2023-09-27 14:40:00,547.07,548.37,546.96,548.11,16475.0,540.4889,541.7733,540.3803,541.5164,16475.0
2023-09-27 14:45:00,548.31,548.75,547.88,548.04,10101.0,541.714,542.1487,541.2892,541.4473,10101.0
2023-09-27 14:50:00,548.04,548.14,547.72,547.95,9935.0,541.4473,541.5461,541.1311,541.3583,9935.0
2023-09-27 14:55:00,547.73,548.44,547.73,548.17,16209.0,541.141,541.8424,541.141,541.5757,16209.0
2023-09-27 15:00:00,548.28,548.51,548.09,548.41,9110.0,541.6844,541.9116,541.4967,541.8128,9110.0
2023-09-27 15:05:00,548.4,549.35,548.25,549.23,13491.0,541.8029,542.7415,541.6547,542.6229,13491.0
2023-09-27 15:10:00,549.33,549.33,548.88,549.01,6055.0,542.7217,542.7217,542.2772,542.4056,6055.0
2023-09-27 15:15:00,548.98,548.98,548.18,548.51,9487.0,542.376,542.376,541.5856,541.9116,9487.0
2023-09-27 15:20:00,548.31,549.44,548.31,549.26,8283.0,541.714,542.8304,541.714,542.6526,8283.0
2023-09-27 15:25:00,549.22,549.27,548.6,548.97,8309.0,542.6131,542.6625,542.0005,542.3661,8309.0
2023-09-27 15:30:00,548.9,549.0,548.54,548.92,7880.0,542.2969,542.3957,541.9412,542.3167,7880.0
2023-09-27 15:35:00,548.82,548.9,548.5,548.81,13569.0,542.2179,542.2969,541.9017,542.208,13569.0
2023-09-27 15:40:00,548.68,548.68,547.46,547.95,10302.0,542.0796,542.0796,540.8742,541.3583,10302.0
2023-09-27 15:45:00,547.83,547.95,547.12,547.5,20689.0,541.2398,541.3583,540.5383,540.9138,20689.0
2023-09-27 15:50:00,547.52,548.41,547.36,548.38,46410.0,540.9335,541.8128,540.7754,541.7832,46410.0
2023-09-27 15:55:00,548.41,549.84,548.4,549.75,117033.0,541.8128,543.2256,541.8029,543.1367,117033.0
2023-09-28 09:30:00,551.32,551.68,547.04,547.34,37047.0,544.6878,545.0435,540.4593,540.7557,37047.0
2023-09-28 09:35:00,547.81,548.61,546.0,546.52,19913.0,541.22,542.0104,539.4318,539.9455,19913.0
2023-09-28 09:40:00,546.59,548.34,546.49,546.66,19927.0,540.0147,541.7436,539.9159,540.0839,19927.0
2023-09-28 09:45:00,547.28,547.88,546.94,547.13,9071.0,540.6964,541.2892,540.3605,540.5482,9071.0
2023-09-28 09:50:00,547.23,549.16,546.92,548.96,6182.0,540.647,542.5538,540.3407,542.3562,6182.0
2023-09-28 09:55:00,549.04,549.7,548.38,549.17,17409.0,542.4352,543.0873,541.7832,542.5637,17409.0
2023-09-28 10:00:00,549.18,549.49,548.53,549.21,13405.0,542.5735,542.8798,541.9314,542.6032,13405.0
2023-09-28 10:05:00,549.16,549.44,547.91,548.98,14514.0,542.5538,542.8304,541.3188,542.376,14514.0
2023-09-28 10:10:00,548.99,550.65,548.96,550.35,17588.0,542.3858,544.0259,542.3562,543.7295,17588.0
2023-09-28 10:15:00,550.35,550.63,549.61,549.66,4025.0,543.7295,544.0061,542.9984,543.0478,4025.0
2023-09-28 10:20:00,549.73,549.93,548.91,549.15,4360.0,543.1169,543.3145,542.3068,542.5439,4360.0
2023-09-28 10:25:00,549.09,549.41,547.93,548.63,7003.0,542.4846,542.8008,541.3386,542.0302,7003.0
2023-09-28 10:30:00,548.52,548.56,547.52,547.58,8395.0,541.9215,541.961,540.9335,540.9928,8395.0
2023-09-28 10:35:00,547.74,548.45,547.52,548.22,9249.0,541.1509,541.8523,540.9335,541.6251,9249.0
2023-09-28 10:40:00,548.32,549.42,548.18,549.29,6870.0,541.7239,542.8107,541.5856,542.6822,6870.0
2023-09-28 10:45:00,549.2,549.7,548.47,548.55,5056.0,542.5933,543.0873,541.8721,541.9511,5056.0
2023-09-28 10:50:00,548.55,548.7,547.86,548.19,9013.0,541.9511,542.0993,541.2694,541.5955,9013.0
2023-09-28 10:55:00,548.22,548.61,547.65,548.05,5353.0,541.6251,542.0104,541.0619,541.4571,5353.0
2023-09-28 11:00:00,548.24,548.33,547.0,547.02,11264.0,541.6449,541.7338,540.4198,540.4395,11264.0
2023-09-28 11:05:00,547.13,547.81,546.9,547.63,8320.0,540.5482,541.22,540.321,541.0422,8320.0
2023-09-28 11:10:00,547.65,548.24,547.42,547.73,8867.0,541.0619,541.6449,540.8347,541.141,8867.0
2023-09-28 11:15:00,547.54,548.01,547.19,547.19,10526.0,540.9533,541.4176,540.6075,540.6075,10526.0
2023-09-28 11:20:00,547.11,547.62,547.02,547.6,8149.0,540.5284,541.0323,540.4395,541.0126,8149.0
2023-09-28 11:25:00,547.62,548.25,546.56,546.69,11968.0,541.0323,541.6547,539.9851,540.1135,11968.0
2023-09-28 11:30:00,546.98,547.48,546.77,546.78,10351.0,540.4,540.894,540.1925,540.2024,10351.0
2023-09-28 11:35:00,546.83,546.99,545.47,545.48,8554.0,540.2518,540.4099,538.9082,538.9181,8554.0
2023-09-28 11:40:00,545.48,546.15,545.33,545.61,8355.0,538.9181,539.58,538.7699,539.0465,8355.0
2023-09-28 11:45:00,545.57,546.02,545.29,546.02,6313.0,539.007,539.4516,538.7303,539.4516,6313.0
2023-09-28 11:50:00,545.62,546.0,545.25,545.49,12642.0,539.0564,539.4318,538.6908,538.9279,12642.0
2023-09-28 11:55:00,545.51,545.51,544.5,544.85,10374.0,538.9477,538.9477,537.9498,538.2956,10374.0
2023-09-28 12:00:00,544.89,544.92,544.4,544.68,10874.0,538.3352,538.3648,537.851,538.1277,10874.0
2023-09-28 12:05:00,544.75,545.25,544.41,545.25,9266.0,538.1968,538.6908,537.8609,538.6908,9266.0
2023-09-28 12:10:00,545.5,546.6,545.49,546.4,5541.0,538.9378,540.0246,538.9279,539.827,5541.0
2023-09-28 12:15:00,546.08,546.89,546.08,546.82,4232.0,539.5108,540.3111,539.5108,540.2419,4232.0
2023-09-28 12:20:00,546.65,547.07,546.32,546.51,5425.0,540.074,540.4889,539.7479,539.9357,5425.0
2023-09-28 12:25:00,546.53,547.38,546.53,547.15,12760.0,539.9554,540.7952,539.9554,540.568,12760.0
2023-09-28 12:30:00,547.14,547.28,546.07,546.07,6726.0,540.5581,540.6964,539.501,539.501,6726.0
2023-09-28 12:35:00,546.48,546.78,546.31,546.72,5629.0,539.906,540.2024,539.7381,540.1431,5629.0
2023-09-28 12:40:00,546.87,546.87,546.23,546.33,4731.0,540.2913,540.2913,539.659,539.7578,4731.0
2023-09-28 12:45:00,546.35,546.35,545.72,545.78,9828.0,539.7776,539.7776,539.1552,539.2144,9828.0
2023-09-28 12:50:00,545.49,545.97,544.67,544.67,9709.0,538.9279,539.4022,538.1178,538.1178,9709.0
2023-09-28 12:55:00,544.57,545.17,544.56,544.92,8407.0,538.019,538.6118,538.0091,538.3648,8407.0
2023-09-28 13:00:00,545.0,545.39,544.64,544.94,5286.0,538.4438,538.8291,538.0882,538.3845,5286.0
2023-09-28 13:05:00,544.9,545.01,544.2,544.3,13912.0,538.345,538.4537,537.6535,537.7522,13912.0
2023-09-28 13:10:00,544.57,544.62,543.64,543.72,13362.0,538.019,538.0684,537.1002,537.1792,13362.0
2023-09-28 13:15:00,543.79,544.19,543.32,544.0,11155.0,537.2484,537.6436,536.784,537.4559,11155.0
2023-09-28 13:20:00,544.14,545.45,544.04,545.42,15362.0,537.5942,538.8884,537.4954,538.8588,15362.0
2023-09-28 13:25:00,545.25,545.3,544.89,544.89,4761.0,538.6908,538.7402,538.3352,538.3352,4761.0
2023-09-28 13:30:00,544.82,544.83,543.92,544.07,8456.0,538.266,538.2759,537.3768,537.525,8456.0
2023-09-28 13:35:00,544.1,544.68,544.03,544.64,7335.0,537.5547,538.1277,537.4855,538.0882,7335.0
2023-09-28 13:40:00,544.66,545.46,544.64,545.23,3175.0,538.1079,538.8983,538.0882,538.6711,3175.0
2023-09-28 13:45:00,545.31,546.15,544.99,545.81,5257.0,538.7501,539.58,538.4339,539.2441,5257.0
2023-09-28 13:50:00,545.88,545.88,545.55,545.84,3827.0,539.3132,539.3132,538.9872,539.2737,3827.0
2023-09-28 13:55:00,545.87,545.88,545.3,545.31,6487.0,539.3034,539.3132,538.7402,538.7501,6487.0
2023-09-28 14:00:00,545.46,545.73,545.33,545.33,5757.0,538.8983,539.165,538.7699,538.7699,5757.0
2023-09-28 14:05:00,545.25,546.06,544.97,545.57,6269.0,538.6908,539.4911,538.4142,539.007,6269.0
2023-09-28 14:10:00,545.56,545.8,545.23,545.65,5634.0,538.9971,539.2342,538.6711,539.086,5634.0
2023-09-28 14:15:00,545.87,546.17,545.36,545.36,7400.0,539.3034,539.5998,538.7995,538.7995,7400.0
2023-09-28 14:20:00,545.32,545.41,545.0,545.12,10432.0,538.76,538.8489,538.4438,538.5624,10432.0
2023-09-28 14:25:00,545.14,545.38,544.59,544.82,10282.0,538.5821,538.8193,538.0388,538.266,10282.0
2023-09-28 14:30:00,544.9,545.11,544.48,544.48,13076.0,538.345,538.5525,537.9301,537.9301,13076.0
2023-09-28 14:35:00,544.46,544.83,544.0,544.69,23307.0,537.9103,538.2759,537.4559,538.1376,23307.0
2023-09-28 14:40:00,544.6,545.0,544.54,545.0,7324.0,538.0486,538.4438,537.9894,538.4438,7324.0
2023-09-28 14:45:00,544.82,544.82,544.02,544.02,4733.0,538.266,538.266,537.4756,537.4756,4733.0
2023-09-28 14:50:00,544.0,544.17,543.4,543.46,11807.0,537.4559,537.6238,536.8631,536.9224,11807.0
2023-09-28 14:55:00,543.47,543.62,542.95,543.62,15923.0,536.9322,537.0804,536.4185,537.0804,15923.0
2023-09-28 15:00:00,543.59,543.6,542.49,542.64,26259.0,537.0508,537.0607,535.964,536.1122,26259.0
2023-09-28 15:05:00,542.5,542.94,542.31,542.75,29968.0,535.9739,536.4086,535.7862,536.2209,29968.0
2023-09-28 15:10:00,542.8,543.05,542.33,542.76,42961.0,536.2703,536.5173,535.8059,536.2308,42961.0
2023-09-28 15:15:00,542.78,543.04,542.35,542.56,29245.0,536.2505,536.5074,535.8257,536.0332,29245.0
2023-09-28 15:20:00,542.55,542.55,541.5,541.85,47562.0,536.0233,536.0233,534.9859,535.3317,47562.0
2023-09-28 15:25:00,541.61,543.1,541.61,542.76,12512.0,535.0946,536.5667,535.0946,536.2308,12512.0
2023-09-28 15:30:00,542.76,543.05,542.72,542.82,23062.0,536.2308,536.5173,536.1913,536.2901,23062.0
2023-09-28 15:35:00,542.92,543.73,542.3,542.31,31697.0,536.3888,537.1891,535.7763,535.7862,31697.0
2023-09-28 15:40:00,542.22,542.34,541.39,541.72,11938.0,535.6973,535.8158,534.8773,535.2033,11938.0
2023-09-28 15:45:00,541.89,542.3,541.75,541.85,11244.0,535.3712,535.7763,535.2329,535.3317,11244.0
2023-09-28 15:50:00,542.04,543.61,541.88,543.5,53802.0,535.5194,537.0705,535.3614,536.9619,53802.0
2023-09-28 15:55:00,543.45,544.79,543.34,544.41,90436.0,536.9125,538.2364,536.8038,537.8609,90436.0
2023-09-29 09:30:00,545.49,546.09,538.46,539.33,64194.0,538.9279,539.5207,531.9825,532.842,64194.0
2023-09-29 09:35:00,539.33,542.42,538.6,540.84,21591.0,532.842,535.8949,532.1208,534.3339,21591.0
2023-09-29 09:40:00,540.59,543.25,539.51,543.03,32523.0,534.0869,536.7149,533.0199,536.4975,32523.0
2023-09-29 09:45:00,543.28,543.99,540.0,541.57,14882.0,536.7445,537.446,533.504,535.0551,14882.0
2023-09-29 09:50:00,541.41,541.54,538.12,538.55,18869.0,534.897,535.0255,531.6466,532.0714,18869.0
2023-09-29 09:55:00,538.57,540.08,538.2,540.08,21370.0,532.0912,533.583,531.7256,533.583,21370.0
2023-09-29 10:00:00,540.08,540.7,539.26,539.57,16411.0,533.583,534.1956,532.7729,533.0791,16411.0
2023-09-29 10:05:00,539.58,540.51,539.5,540.11,24603.0,533.089,534.0078,533.01,533.6127,24603.0
2023-09-29 10:10:00,540.02,540.54,539.38,539.72,15220.0,533.5237,534.0375,532.8914,533.2273,15220.0
2023-09-29 10:15:00,539.77,539.8,538.99,539.08,6400.0,533.2767,533.3064,532.5061,532.595,6400.0
2023-09-29 10:20:00,539.09,539.88,538.92,539.17,10258.0,532.6049,533.3854,532.437,532.684,10258.0
2023-09-29 10:25:00,539.24,539.71,538.76,539.44,8622.0,532.7531,533.2175,532.2789,532.9507,8622.0
2023-09-29 10:30:00,539.44,539.57,538.14,538.32,8718.0,532.9507,533.0791,531.6664,531.8442,8718.0
2023-09-29 10:35:00,538.42,538.76,538.12,538.57,10861.0,531.943,532.2789,531.6466,532.0912,10861.0
2023-09-29 10:40:00,538.58,539.05,538.35,538.97,13537.0,532.1011,532.5654,531.8738,532.4864,13537.0
2023-09-29 10:45:00,538.75,539.31,538.45,539.28,6466.0,532.269,532.8223,531.9726,532.7926,6466.0
2023-09-29 10:50:00,539.32,540.07,539.15,539.95,11674.0,532.8322,533.5731,532.6642,533.4546,11674.0
2023-09-29 10:55:00,540.3,540.3,538.77,538.77,6051.0,533.8004,533.8004,532.2888,532.2888,6051.0
2023-09-29 11:00:00,538.97,539.55,538.68,538.75,7205.0,532.4864,533.0594,532.1999,532.269,7205.0
2023-09-29 11:05:00,538.96,539.69,538.9,539.44,5236.0,532.4765,533.1977,532.4172,532.9507,5236.0
2023-09-29 11:10:00,539.59,539.86,538.99,538.99,5893.0,533.0989,533.3657,532.5061,532.5061,5893.0
2023-09-29 11:15:00,538.94,539.51,538.5,538.67,5619.0,532.4567,533.0199,532.022,532.19,5619.0
2023-09-29 11:20:00,538.57,539.31,538.19,539.31,7272.0,532.0912,532.8223,531.7158,532.8223,7272.0
2023-09-29 11:25:00,539.11,539.11,537.68,537.9,9948.0,532.6247,532.6247,531.2119,531.4292,9948.0
2023-09-29 11:30:00,537.7,537.79,537.01,537.5,11347.0,531.2316,531.3206,530.5499,531.0341,11347.0
2023-09-29 11:35:00,537.6,537.6,536.89,537.21,14675.0,531.1328,531.1328,530.4314,530.7475,14675.0
2023-09-29 11:40:00,537.21,537.44,536.56,536.56,8187.0,530.7475,530.9748,530.1054,530.1054,8187.0
2023-09-29 11:45:00,536.58,536.79,535.82,535.82,13193.0,530.1251,530.3326,529.3743,529.3743,13193.0
2023-09-29 11:50:00,535.96,536.58,535.69,535.7,16209.0,529.5126,530.1251,529.2458,529.2557,16209.0
2023-09-29 11:55:00,535.65,535.78,534.62,534.83,22171.0,529.2063,529.3347,528.1887,528.3962,22171.0
2023-09-29 12:00:00,534.75,535.13,534.52,534.95,14087.0,528.3171,528.6926,528.0899,528.5147,14087.0
2023-09-29 12:05:00,534.96,535.09,534.38,534.38,12939.0,528.5246,528.653,527.9516,527.9516,12939.0
2023-09-29 12:10:00,534.52,534.71,533.52,533.93,16925.0,528.0899,528.2776,527.1019,527.507,16925.0
2023-09-29 12:15:00,533.64,534.13,533.16,534.03,12275.0,527.2205,527.7046,526.7463,527.6058,12275.0
2023-09-29 12:20:00,534.03,535.29,533.88,534.55,23234.0,527.6058,528.8506,527.4576,528.1195,23234.0
2023-09-29 12:25:00,534.71,535.06,534.49,534.83,15048.0,528.2776,528.6234,528.0603,528.3962,15048.0
2023-09-29 12:30:00,534.52,534.85,533.39,533.99,26838.0,528.0899,528.4159,526.9735,527.5663,26838.0
2023-09-29 12:35:00,534.02,534.33,533.58,534.03,7891.0,527.5959,527.9022,527.1612,527.6058,7891.0
2023-09-29 12:40:00,533.75,534.13,533.45,533.65,12068.0,527.3292,527.7046,527.0328,527.2304,12068.0
2023-09-29 12:45:00,533.75,534.1,533.03,533.18,12667.0,527.3292,527.675,526.6178,526.766,12667.0
2023-09-29 12:50:00,533.16,533.37,532.66,532.66,13782.0,526.7463,526.9537,526.2523,526.2523,13782.0
2023-09-29 12:55:00,532.74,533.01,532.36,532.7,19135.0,526.3313,526.5981,525.9559,526.2918,19135.0
2023-09-29 13:00:00,532.69,532.78,532.22,532.52,13112.0,526.2819,526.3708,525.8176,526.114,13112.0
2023-09-29 13:05:00,532.37,533.33,532.2,533.33,53264.0,525.9658,526.9142,525.7978,526.9142,53264.0
2023-09-29 13:10:00,533.57,533.81,532.24,532.49,16339.0,527.1513,527.3884,525.8373,526.0843,16339.0
2023-09-29 13:15:00,532.59,533.13,532.38,532.99,31186.0,526.1831,526.7166,525.9756,526.5783,31186.0
2023-09-29 13:20:00,533.09,534.24,532.95,533.92,15905.0,526.6771,527.8133,526.5388,527.4971,15905.0
2023-09-29 13:25:00,534.0,534.86,533.74,534.27,22229.0,527.5762,528.4258,527.3193,527.8429,22229.0
2023-09-29 13:30:00,534.41,535.52,534.28,535.21,11591.0,527.9812,529.0779,527.8528,528.7716,11591.0
2023-09-29 13:35:00,535.17,535.52,534.82,535.46,11500.0,528.7321,529.0779,528.3863,529.0186,11500.0
2023-09-29 13:40:00,535.38,535.43,534.28,535.02,29084.0,528.9396,528.989,527.8528,528.5839,29084.0
2023-09-29 13:45:00,535.01,535.25,534.12,534.24,7292.0,528.574,528.8111,527.6947,527.8133,7292.0
2023-09-29 13:50:00,534.22,534.66,534.22,534.41,26166.0,527.7935,528.2282,527.7935,527.9812,26166.0
2023-09-29 13:55:00,534.51,535.17,534.51,534.53,4243.0,528.08,528.7321,528.08,528.0998,4243.0
2023-09-29 14:00:00,534.7,535.04,534.49,534.94,6092.0,528.2677,528.6036,528.0603,528.5048,6092.0
2023-09-29 14:05:00,534.95,535.95,534.85,535.81,20675.0,528.5147,529.5027,528.4159,529.3644,20675.0
2023-09-29 14:10:00,535.59,535.59,534.54,534.54,17036.0,529.147,529.147,528.1097,528.1097,17036.0
2023-09-29 14:15:00,534.49,535.21,534.36,535.21,14098.0,528.0603,528.7716,527.9318,528.7716,14098.0
2023-09-29 14:20:00,535.22,536.88,535.22,536.88,15075.0,528.7815,530.4215,528.7815,530.4215,15075.0
2023-09-29 14:25:00,536.84,537.28,536.18,536.18,10022.0,530.382,530.8167,529.7299,529.7299,10022.0
2023-09-29 14:30:00,536.05,537.05,536.04,536.94,12612.0,529.6015,530.5895,529.5916,530.4808,12612.0
2023-09-29 14:35:00,537.15,537.41,536.87,537.37,6140.0,530.6883,530.9451,530.4116,530.9056,6140.0
2023-09-29 14:40:00,537.56,537.98,537.43,537.84,9182.0,531.0933,531.5083,530.9649,531.37,9182.0
2023-09-29 14:45:00,537.81,537.86,537.37,537.39,6265.0,531.3403,531.3897,530.9056,530.9254,6265.0
2023-09-29 14:50:00,537.34,537.98,537.24,537.86,7816.0,530.876,531.5083,530.7772,531.3897,7816.0
2023-09-29 14:55:00,538.0,539.04,538.0,538.54,9448.0,531.528,532.5555,531.528,532.0615,9448.0
2023-09-29 15:00:00,538.74,538.86,537.73,537.9,13051.0,532.2591,532.3777,531.2613,531.4292,13051.0
2023-09-29 15:05:00,537.91,538.28,537.24,538.09,6730.0,531.4391,531.8047,530.7772,531.617,6730.0
2023-09-29 15:10:00,537.96,538.9,537.93,538.68,12466.0,531.4885,532.4172,531.4589,532.1999,12466.0
2023-09-29 15:15:00,538.45,538.99,538.31,538.58,8564.0,531.9726,532.5061,531.8343,532.1011,8564.0
2023-09-29 15:20:00,538.64,538.65,537.74,538.22,9093.0,532.1603,532.1702,531.2712,531.7454,9093.0
2023-09-29 15:25:00,538.19,538.5,537.7,538.06,5002.0,531.7158,532.022,531.2316,531.5873,5002.0
2023-09-29 15:30:00,538.13,538.23,537.22,537.47,21744.0,531.6565,531.7553,530.7574,531.0044,21744.0
2023-09-29 15:35:00,537.45,537.61,537.14,537.31,9730.0,530.9847,531.1427,530.6784,530.8463,9730.0
2023-09-29 15:40:00,537.29,537.35,536.75,536.79,13458.0,530.8266,530.8859,530.2931,530.3326,13458.0
2023-09-29 15:45:00,536.79,537.45,536.73,537.39,21977.0,530.3326,530.9847,530.2733,530.9254,21977.0
2023-09-29 15:50:00,537.39,538.34,537.03,537.9,30015.0,530.9254,531.8639,530.5697,531.4292,30015.0
2023-09-29 15:55:00,537.66,537.89,536.45,537.46,101259.0,531.1921,531.4194,529.9967,530.9945,101259.0
2023-10-02 09:30:00,536.01,536.83,529.0,529.92,81218.0,529.562,530.3721,522.6363,523.5452,81218.0
2023-10-02 09:35:00,529.54,531.67,528.05,531.03,37901.0,523.1698,525.2742,521.6977,524.6419,37901.0
2023-10-02 09:40:00,531.15,534.11,530.51,533.33,44399.0,524.7604,527.6848,524.1281,526.9142,44399.0
2023-10-02 09:45:00,534.14,534.37,532.32,533.79,23799.0,527.7145,527.9417,525.9164,527.3687,23799.0
2023-10-02 09:50:00,533.77,534.5,533.35,533.84,8320.0,527.3489,528.0701,526.934,527.4181,8320.0
2023-10-02 09:55:00,533.88,534.56,531.35,531.35,19996.0,527.4576,528.1294,524.958,524.958,19996.0
2023-10-02 10:00:00,531.46,533.33,530.5,533.33,14609.0,525.0667,526.9142,524.1183,526.9142,14609.0
2023-10-02 10:05:00,533.55,534.33,533.17,533.83,12056.0,527.1316,527.9022,526.7561,527.4082,12056.0
2023-10-02 10:10:00,533.84,534.37,533.35,533.71,16640.0,527.4181,527.9417,526.934,527.2896,16640.0
2023-10-02 10:15:00,534.02,535.3,533.79,534.87,18286.0,527.5959,528.8605,527.3687,528.4357,18286.0
2023-10-02 10:20:00,534.79,534.95,532.99,533.58,7603.0,528.3567,528.5147,526.5783,527.1612,7603.0
2023-10-02 10:25:00,533.43,534.68,533.42,534.17,18408.0,527.013,528.248,527.0031,527.7441,18408.0
2023-10-02 10:30:00,534.32,534.8,533.79,534.54,15968.0,527.8923,528.3665,527.3687,528.1097,15968.0
2023-10-02 10:35:00,534.55,535.21,533.46,535.21,17540.0,528.1195,528.7716,527.0427,528.7716,17540.0
2023-10-02 10:40:00,535.1,535.77,534.03,534.34,19441.0,528.6629,529.3249,527.6058,527.9121,19441.0
2023-10-02 10:45:00,534.49,534.68,533.15,533.54,7045.0,528.0603,528.248,526.7364,527.1217,7045.0
2023-10-02 10:50:00,533.48,534.09,533.14,533.26,16157.0,527.0624,527.6651,526.7265,526.8451,16157.0
2023-10-02 10:55:00,533.45,534.03,533.14,533.72,6932.0,527.0328,527.6058,526.7265,527.2995,6932.0
2023-10-02 11:00:00,533.93,534.59,533.55,533.8,17389.0,527.507,528.1591,527.1316,527.3786,17389.0
2023-10-02 11:05:00,533.6,533.86,532.76,532.97,5525.0,527.181,527.4378,526.3511,526.5585,5525.0
2023-10-02 11:10:00,532.74,533.35,532.52,533.1,12687.0,526.3313,526.934,526.114,526.687,12687.0
2023-10-02 11:15:00,532.96,534.61,532.53,534.61,16554.0,526.5487,528.1788,526.1238,528.1788,16554.0
2023-10-02 11:20:00,534.41,534.9,534.06,534.06,9606.0,527.9812,528.4653,527.6354,527.6354,9606.0
2023-10-02 11:25:00,534.06,534.24,533.35,533.59,5304.0,527.6354,527.8133,526.934,527.1711,5304.0
2023-10-02 11:30:00,533.97,534.11,533.54,533.59,8253.0,527.5465,527.6848,527.1217,527.1711,8253.0
2023-10-02 11:35:00,533.67,533.81,533.1,533.26,5929.0,527.2501,527.3884,526.687,526.8451,5929.0
2023-10-02 11:40:00,533.32,533.44,532.51,532.65,7919.0,526.9043,527.0229,526.1041,526.2424,7919.0
2023-10-02 11:45:00,532.67,532.82,532.17,532.76,6853.0,526.2622,526.4103,525.7682,526.3511,6853.0
2023-10-02 11:50:00,532.65,532.76,531.45,531.45,21275.0,526.2424,526.3511,525.0568,525.0568,21275.0
2023-10-02 11:55:00,531.85,532.26,531.73,531.74,16489.0,525.452,525.8571,525.3335,525.3433,16489.0
2023-10-02 12:00:00,531.48,531.58,530.86,531.22,5522.0,525.0865,525.1853,524.4739,524.8296,5522.0
2023-10-02 12:05:00,531.04,531.28,530.41,530.41,11376.0,524.6518,524.8889,524.0293,524.0293,11376.0
2023-10-02 12:10:00,530.42,530.57,530.06,530.06,8974.0,524.0392,524.1874,523.6836,523.6836,8974.0
2023-10-02 12:15:00,530.37,530.76,529.71,530.12,7917.0,523.9898,524.3751,523.3378,523.7428,7917.0
2023-10-02 12:20:00,529.99,530.41,529.56,529.92,6133.0,523.6144,524.0293,523.1896,523.5452,6133.0
2023-10-02 12:25:00,529.84,530.22,529.69,530.06,5258.0,523.4662,523.8416,523.318,523.6836,5258.0
2023-10-02 12:30:00,529.81,530.01,529.2,529.44,13022.0,523.4366,523.6342,522.8339,523.071,13022.0
2023-10-02 12:35:00,529.36,529.52,528.24,528.29,19128.0,522.992,523.15,521.8854,521.9348,19128.0
2023-10-02 12:40:00,528.41,528.5,528.06,528.13,10302.0,522.0534,522.1423,521.7076,521.7768,10302.0
2023-10-02 12:45:00,528.17,528.34,526.91,526.91,14450.0,521.8163,521.9842,520.5714,520.5714,14450.0
2023-10-02 12:50:00,527.05,527.6,526.81,527.29,16216.0,520.7098,521.2531,520.4726,520.9469,16216.0
2023-10-02 12:55:00,527.31,527.64,527.04,527.64,7024.0,520.9666,521.2927,520.6999,521.2927,7024.0
2023-10-02 13:00:00,527.62,528.62,527.44,528.48,8232.0,521.2729,522.2609,521.0951,522.1226,8232.0
2023-10-02 13:05:00,528.83,529.06,528.15,529.06,6929.0,522.4683,522.6956,521.7965,522.6956,6929.0
2023-10-02 13:10:00,529.12,529.5,529.01,529.05,7382.0,522.7549,523.1303,522.6462,522.6857,7382.0
2023-10-02 13:15:00,528.89,529.63,528.8,529.26,6279.0,522.5276,523.2587,522.4387,522.8932,6279.0
2023-10-02 13:20:00,529.42,529.42,528.84,528.97,13924.0,523.0513,523.0513,522.4782,522.6067,13924.0
2023-10-02 13:25:00,528.94,529.27,528.84,529.27,5519.0,522.577,522.9031,522.4782,522.9031,5519.0
2023-10-02 13:30:00,529.21,529.32,528.46,528.58,7966.0,522.8438,522.9525,522.1028,522.2214,7966.0
2023-10-02 13:35:00,528.48,528.9,528.24,528.64,11874.0,522.1226,522.5375,521.8854,522.2806,11874.0
2023-10-02 13:40:00,528.57,529.14,528.56,528.8,26202.0,522.2115,522.7746,522.2016,522.4387,26202.0
2023-10-02 13:45:00,528.9,529.32,528.44,529.07,15160.0,522.5375,522.9525,522.083,522.7055,15160.0
2023-10-02 13:50:00,529.09,529.86,528.92,529.4,22277.0,522.7252,523.486,522.5573,523.0315,22277.0
2023-10-02 13:55:00,529.36,529.48,528.14,528.15,10575.0,522.992,523.1105,521.7866,521.7965,10575.0
2023-10-02 14:00:00,528.29,528.65,528.1,528.46,6834.0,521.9348,522.2905,521.7471,522.1028,6834.0
2023-10-02 14:05:00,528.62,529.24,528.52,529.02,4802.0,522.2609,522.8734,522.1621,522.6561,4802.0
2023-10-02 14:10:00,528.97,529.58,528.8,529.35,7256.0,522.6067,523.2093,522.4387,522.9821,7256.0
2023-10-02 14:15:00,529.58,529.59,528.74,528.97,8337.0,523.2093,523.2192,522.3794,522.6067,8337.0
2023-10-02 14:20:00,528.95,529.22,528.26,529.16,11786.0,522.5869,522.8537,521.9052,522.7944,11786.0
2023-10-02 14:25:00,529.0,529.2,528.75,528.76,5596.0,522.6363,522.8339,522.3893,522.3992,5596.0
2023-10-02 14:30:00,528.74,529.33,528.65,529.03,13559.0,522.3794,522.9623,522.2905,522.6659,13559.0
2023-10-02 14:35:00,529.2,529.69,528.94,529.57,10058.0,522.8339,523.318,522.577,523.1994,10058.0
2023-10-02 14:40:00,529.77,530.3,529.48,529.74,4796.0,523.397,523.9207,523.1105,523.3674,4796.0
2023-10-02 14:45:00,530.15,530.3,529.86,530.18,2802.0,523.7725,523.9207,523.486,523.8021,2802.0
2023-10-02 14:50:00,530.23,530.49,529.73,530.09,9876.0,523.8515,524.1084,523.3575,523.7132,9876.0
2023-10-02 14:55:00,530.12,530.13,529.07,529.25,13360.0,523.7428,523.7527,522.7055,522.8833,13360.0
2023-10-02 15:00:00,529.49,532.5,529.29,531.57,53411.0,523.1204,526.0942,522.9228,525.1754,53411.0
2023-10-02 15:05:00,531.37,533.37,531.3,533.27,18212.0,524.9778,526.9537,524.9086,526.8549,18212.0
2023-10-02 15:10:00,533.53,538.0,533.32,536.02,101811.0,527.1118,531.528,526.9043,529.5719,101811.0
2023-10-02 15:15:00,536.36,540.64,536.36,538.52,82372.0,529.9078,534.1363,529.9078,532.0418,82372.0
2023-10-02 15:20:00,538.38,539.16,537.26,538.74,42680.0,531.9035,532.6741,530.7969,532.2591,42680.0
2023-10-02 15:25:00,538.82,539.59,537.67,537.99,35827.0,532.3382,533.0989,531.202,531.5182,35827.0
2023-10-02 15:30:00,537.75,538.11,536.24,536.52,18833.0,531.281,531.6367,529.7892,530.0658,18833.0
2023-10-02 15:35:00,536.28,536.49,535.39,535.99,22261.0,529.8287,530.0362,528.9494,529.5422,22261.0
2023-10-02 15:40:00,535.93,537.24,535.46,536.74,21115.0,529.4829,530.7772,529.0186,530.2832,21115.0
2023-10-02 15:45:00,536.84,537.4,536.15,536.28,19011.0,530.382,530.9353,529.7003,529.8287,19011.0
2023-10-02 15:50:00,536.15,537.81,535.92,537.65,40619.0,529.7003,531.3403,529.4731,531.1822,40619.0
2023-10-02 15:55:00,537.76,538.42,536.36,538.28,101081.0,531.2909,531.943,529.9078,531.8047,101081.0
2023-10-03 09:30:00,536.0,537.34,533.29,534.48,54023.0,529.5521,530.876,526.8747,528.0504,54023.0
2023-10-03 09:35:00,534.13,534.14,531.44,531.46,27735.0,527.7046,527.7145,525.047,525.0667,27735.0
2023-10-03 09:40:00,531.76,533.15,530.03,532.37,41950.0,525.3631,526.7364,523.6539,525.9658,41950.0
2023-10-03 09:45:00,532.14,532.15,528.37,529.11,21768.0,525.7385,525.7484,522.0139,522.745,21768.0
2023-10-03 09:50:00,529.44,529.44,528.25,528.78,13818.0,523.071,523.071,521.8953,522.4189,13818.0
2023-10-03 09:55:00,529.03,529.73,528.65,529.14,31575.0,522.6659,523.3575,522.2905,522.7746,31575.0
2023-10-03 10:00:00,529.32,529.54,526.0,526.02,44438.0,522.9525,523.1698,519.6724,519.6922,44438.0
2023-10-03 10:05:00,526.15,528.16,524.52,526.16,57761.0,519.8206,521.8064,518.2102,519.8305,57761.0
2023-10-03 10:10:00,526.14,526.74,524.5,524.8,49005.0,519.8107,520.4035,518.1904,518.4868,49005.0
2023-10-03 10:15:00,524.63,524.74,522.77,523.45,29656.0,518.3189,518.4275,516.4812,517.1531,29656.0
2023-10-03 10:20:00,523.28,524.18,522.63,522.64,39151.0,516.9851,517.8743,516.3429,516.3528,39151.0
2023-10-03 10:25:00,522.74,523.77,521.4,523.16,40103.0,516.4516,517.4692,515.1277,516.8666,40103.0
2023-10-03 10:30:00,522.83,525.28,522.56,525.25,15153.0,516.5405,518.9611,516.2738,518.9314,15153.0
2023-10-03 10:35:00,525.36,526.18,525.08,525.4,18092.0,519.0401,519.8502,518.7635,519.0796,18092.0
2023-10-03 10:40:00,525.51,527.21,525.43,525.59,20824.0,519.1883,520.8678,519.1092,519.2673,20824.0
2023-10-03 10:45:00,525.46,525.56,524.02,524.56,11596.0,519.1389,519.2377,517.7162,518.2497,11596.0
2023-10-03 10:50:00,524.37,525.97,524.18,525.38,12163.0,518.062,519.6428,517.8743,519.0599,12163.0
2023-10-03 10:55:00,525.42,525.58,524.43,524.88,13421.0,519.0994,519.2574,518.1213,518.5659,13421.0
2023-10-03 11:00:00,525.09,525.27,523.58,523.58,16907.0,518.7733,518.9512,517.2815,517.2815,16907.0
2023-10-03 11:05:00,523.5,524.39,523.0,523.1,10542.0,517.2025,518.0818,516.7085,516.8073,10542.0
2023-10-03 11:10:00,523.06,523.18,522.1,522.48,10444.0,516.7678,516.8863,515.8193,516.1947,10444.0
2023-10-03 11:15:00,522.48,522.61,521.86,522.06,11094.0,516.1947,516.3232,515.5822,515.7798,11094.0
2023-10-03 11:20:00,522.18,522.97,522.03,522.4,17143.0,515.8983,516.6788,515.7501,516.1157,17143.0
2023-10-03 11:25:00,522.44,522.72,520.89,521.92,61708.0,516.1552,516.4318,514.6239,515.6415,61708.0
2023-10-03 11:30:00,521.51,522.0,519.37,519.98,45303.0,515.2364,515.7205,513.1221,513.7248,45303.0
2023-10-03 11:35:00,519.84,520.02,519.02,519.53,29563.0,513.5865,513.7643,512.7764,513.2802,29563.0
2023-10-03 11:40:00,519.35,519.62,517.46,517.9,30749.0,513.1024,513.3691,511.2351,511.6698,30749.0
2023-10-03 11:45:00,518.0,518.26,517.1,517.11,25485.0,511.7686,512.0255,510.8795,510.8893,25485.0
2023-10-03 11:50:00,517.29,518.79,517.28,518.1,27646.0,511.0672,512.5491,511.0573,511.8674,27646.0
2023-10-03 11:55:00,518.1,518.56,517.59,517.99,39750.0,511.8674,512.3219,511.3636,511.7587,39750.0
2023-10-03 12:00:00,518.17,518.57,518.01,518.31,23729.0,511.9366,512.3318,511.7785,512.0749,23729.0
2023-10-03 12:05:00,518.31,518.53,517.9,518.15,20127.0,512.0749,512.2923,511.6698,511.9168,20127.0
2023-10-03 12:10:00,518.32,518.43,516.57,518.09,14654.0,512.0848,512.1935,510.3558,511.8575,14654.0
2023-10-03 12:15:00,517.87,518.52,517.74,518.18,8132.0,511.6402,512.2824,511.5118,511.9465,8132.0
2023-10-03 12:20:00,518.14,518.4,517.3,517.92,10500.0,511.9069,512.1638,511.0771,511.6896,10500.0
2023-10-03 12:25:00,518.05,518.74,517.85,518.73,22069.0,511.818,512.4997,511.6204,512.4898,22069.0
2023-10-03 12:30:00,518.88,519.34,518.51,518.97,22689.0,512.638,513.0925,512.2725,512.727,22689.0
2023-10-03 12:35:00,518.85,518.99,518.37,518.72,17616.0,512.6084,512.7467,512.1342,512.48,17616.0
2023-10-03 12:40:00,518.58,518.75,517.48,517.48,9895.0,512.3417,512.5096,511.2549,511.2549,9895.0
2023-10-03 12:45:00,517.73,518.86,517.65,518.17,16674.0,511.5019,512.6183,511.4228,511.9366,16674.0
2023-10-03 12:50:00,518.13,518.33,517.12,517.37,12481.0,511.8971,512.0947,510.8992,511.1462,12481.0
2023-10-03 12:55:00,517.47,517.83,517.18,517.57,11773.0,511.245,511.6007,510.9585,511.3438,11773.0
2023-10-03 13:00:00,517.65,519.08,517.65,518.91,19252.0,511.4228,512.8356,511.4228,512.6677,19252.0
2023-10-03 13:05:00,518.83,519.8,518.83,519.31,11451.0,512.5886,513.547,512.5886,513.0629,11451.0
2023-10-03 13:10:00,519.46,520.42,519.45,519.98,9866.0,513.2111,514.1595,513.2012,513.7248,9866.0
2023-10-03 13:15:00,520.06,520.3,520.05,520.13,8964.0,513.8038,514.041,513.794,513.873,8964.0
2023-10-03 13:20:00,520.24,522.67,520.07,521.99,15494.0,513.9817,516.3825,513.8137,515.7106,15494.0
2023-10-03 13:25:00,522.26,522.26,521.68,521.7,9141.0,515.9774,515.9774,515.4044,515.4241,9141.0
2023-10-03 13:30:00,521.77,521.84,521.38,521.5,5145.0,515.4933,515.5624,515.108,515.2265,5145.0
2023-10-03 13:35:00,521.49,522.16,521.33,521.62,9839.0,515.2166,515.8786,515.0586,515.3451,9839.0
2023-10-03 13:40:00,521.64,522.3,521.48,522.19,6068.0,515.3648,516.0169,515.2068,515.9082,6068.0
2023-10-03 13:45:00,522.27,522.53,521.37,521.69,14856.0,515.9873,516.2441,515.0981,515.4142,14856.0
2023-10-03 13:50:00,521.64,521.74,520.65,521.41,8820.0,515.3648,515.4636,514.3868,515.1376,8820.0
2023-10-03 13:55:00,521.4,521.43,520.58,520.62,6814.0,515.1277,515.1574,514.3176,514.3571,6814.0
2023-10-03 14:00:00,520.64,520.64,518.6,518.6,23346.0,514.3769,514.3769,512.3614,512.3614,23346.0
2023-10-03 14:05:00,518.87,519.83,518.49,519.53,11470.0,512.6282,513.5766,512.2527,513.2802,11470.0
2023-10-03 14:10:00,520.03,520.79,519.89,520.65,9846.0,513.7742,514.5251,513.6359,514.3868,9846.0
2023-10-03 14:15:00,520.54,520.55,519.66,519.66,8734.0,514.2781,514.288,513.4087,513.4087,8734.0
2023-10-03 14:20:00,519.73,520.18,519.6,520.1,12021.0,513.4778,513.9224,513.3494,513.8434,12021.0
2023-10-03 14:25:00,520.18,520.89,519.71,520.88,6713.0,513.9224,514.6239,513.4581,514.614,6713.0
2023-10-03 14:30:00,520.78,521.72,520.75,521.6,4712.0,514.5152,515.4439,514.4855,515.3253,4712.0
2023-10-03 14:35:00,521.45,522.44,521.42,522.44,7099.0,515.1771,516.1552,515.1475,516.1552,7099.0
2023-10-03 14:40:00,522.26,523.45,522.09,523.23,13941.0,515.9774,517.1531,515.8094,516.9357,13941.0
2023-10-03 14:45:00,523.23,523.93,523.1,523.87,7593.0,516.9357,517.6273,516.8073,517.568,7593.0
2023-10-03 14:50:00,523.76,524.77,523.27,523.38,17598.0,517.4593,518.4572,516.9752,517.0839,17598.0
2023-10-03 14:55:00,523.29,523.42,522.75,523.26,15693.0,516.995,517.1234,516.4615,516.9654,15693.0
2023-10-03 15:00:00,523.37,523.94,522.75,523.47,10471.0,517.074,517.6372,516.4615,517.1728,10471.0
2023-10-03 15:05:00,523.48,523.54,523.04,523.08,5718.0,517.1827,517.242,516.748,516.7875,5718.0
2023-10-03 15:10:00,523.2,524.2,523.08,523.5,14906.0,516.9061,517.894,516.7875,517.2025,14906.0
2023-10-03 15:15:00,523.7,524.91,523.7,524.67,17607.0,517.4001,518.5955,517.4001,518.3584,17607.0
2023-10-03 15:20:00,524.56,525.19,524.12,525.12,25503.0,518.2497,518.8721,517.815,518.803,25503.0
2023-10-03 15:25:00,524.91,525.99,524.71,524.75,45190.0,518.5955,519.6625,518.3979,518.4374,45190.0
2023-10-03 15:30:00,524.8,525.99,524.79,525.69,43888.0,518.4868,519.6625,518.4769,519.3661,43888.0
2023-10-03 15:35:00,525.49,526.58,525.22,525.97,34123.0,519.1685,520.2454,518.9018,519.6428,34123.0
2023-10-03 15:40:00,525.91,526.34,524.84,524.84,51115.0,519.5835,520.0083,518.5263,518.5263,51115.0
2023-10-03 15:45:00,524.92,525.08,524.56,525.0,46704.0,518.6054,518.7635,518.2497,518.6844,46704.0
2023-10-03 15:50:00,525.01,525.75,524.67,524.75,59736.0,518.6943,519.4254,518.3584,518.4374,59736.0
2023-10-03 15:55:00,524.76,525.34,524.4,525.34,152155.0,518.4473,519.0203,518.0916,519.0203,152155.0
2023-10-04 09:30:00,525.56,526.99,523.63,526.62,53394.0,519.2377,520.6505,517.3309,520.2849,53394.0
2023-10-04 09:35:00,527.4,530.29,526.78,529.12,32625.0,521.0556,523.9108,520.443,522.7549,32625.0
2023-10-04 09:40:00,528.33,531.41,528.32,530.33,21783.0,521.9744,525.0173,521.9645,523.9503,21783.0
2023-10-04 09:45:00,530.11,532.69,529.92,531.47,42197.0,523.733,526.2819,523.5452,525.0766,42197.0
2023-10-04 09:50:00,531.68,532.75,531.61,532.05,17984.0,525.2841,526.3412,525.2149,525.6496,17984.0
2023-10-04 09:55:00,532.14,533.38,532.14,532.98,25177.0,525.7385,526.9636,525.7385,526.5684,25177.0
2023-10-04 10:00:00,532.97,534.08,532.4,533.57,41844.0,526.5585,527.6552,525.9954,527.1513,41844.0
2023-10-04 10:05:00,533.49,533.8,530.87,531.51,23326.0,527.0723,527.3786,524.4838,525.1161,23326.0
2023-10-04 10:10:00,531.59,532.32,530.79,531.93,14338.0,525.1951,525.9164,524.4048,525.5311,14338.0
2023-10-04 10:15:00,531.72,532.0,529.56,530.82,14399.0,525.3236,525.6002,523.1896,524.4344,14399.0
2023-10-04 10:20:00,530.37,530.58,528.74,529.41,11969.0,523.9898,524.1973,522.3794,523.0414,11969.0
2023-10-04 10:25:00,529.64,530.45,529.33,529.85,9542.0,523.2686,524.0689,522.9623,523.4761,9542.0
2023-10-04 10:30:00,529.72,530.52,529.39,530.36,8320.0,523.3476,524.138,523.0216,523.9799,8320.0
2023-10-04 10:35:00,530.14,530.82,530.03,530.52,7811.0,523.7626,524.4344,523.6539,524.138,7811.0
2023-10-04 10:40:00,530.5,531.73,530.4,530.61,28182.0,524.1183,525.3335,524.0195,524.2269,28182.0
2023-10-04 10:45:00,530.42,530.72,528.59,529.35,11531.0,524.0392,524.3356,522.2312,522.9821,11531.0
2023-10-04 10:50:00,529.62,530.3,529.31,530.08,3696.0,523.2488,523.9207,522.9426,523.7033,3696.0
2023-10-04 10:55:00,530.34,530.74,529.62,530.15,5960.0,523.9602,524.3554,523.2488,523.7725,5960.0
2023-10-04 11:00:00,530.21,531.45,530.08,531.45,2322.0,523.8317,525.0568,523.7033,525.0568,2322.0
2023-10-04 11:05:00,531.16,532.47,530.89,532.21,19266.0,524.7703,526.0646,524.5036,525.8077,19266.0
2023-10-04 11:10:00,532.0,532.21,531.29,531.85,14116.0,525.6002,525.8077,524.8988,525.452,14116.0
2023-10-04 11:15:00,531.86,534.31,530.87,533.21,48338.0,525.4619,527.8824,524.4838,526.7957,48338.0
2023-10-04 11:20:00,533.42,534.52,533.21,533.7,16905.0,527.0031,528.0899,526.7957,527.2798,16905.0
2023-10-04 11:25:00,533.98,535.26,533.98,535.26,14158.0,527.5564,528.821,527.5564,528.821,14158.0
2023-10-04 11:30:00,535.26,536.18,533.96,536.14,38963.0,528.821,529.7299,527.5366,529.6904,38963.0
2023-10-04 11:35:00,535.86,535.97,531.88,531.93,71943.0,529.4138,529.5225,525.4817,525.5311,71943.0
2023-10-04 11:40:00,532.08,532.8,530.72,530.94,22638.0,525.6793,526.3906,524.3356,524.553,22638.0
2023-10-04 11:45:00,530.81,531.31,530.01,530.95,16744.0,524.4245,524.9185,523.6342,524.5628,16744.0
2023-10-04 11:50:00,531.17,531.17,528.17,530.4,17868.0,524.7802,524.7802,521.8163,524.0195,17868.0
2023-10-04 11:55:00,530.63,530.71,529.88,530.25,8093.0,524.2467,524.3257,523.5057,523.8713,8093.0
2023-10-04 12:00:00,530.25,530.36,529.25,529.25,5411.0,523.8713,523.9799,522.8833,522.8833,5411.0
2023-10-04 12:05:00,529.32,530.02,529.22,529.92,5792.0,522.9525,523.644,522.8537,523.5452,5792.0
2023-10-04 12:10:00,529.88,530.15,528.91,529.33,8404.0,523.5057,523.7725,522.5474,522.9623,8404.0
2023-10-04 12:15:00,529.3,530.12,529.19,530.0,11584.0,522.9327,523.7428,522.824,523.6243,11584.0
2023-10-04 12:20:00,530.01,530.01,529.35,529.92,4342.0,523.6342,523.6342,522.9821,523.5452,4342.0
2023-10-04 12:25:00,529.5,530.23,529.5,530.17,2542.0,523.1303,523.8515,523.1303,523.7922,2542.0
2023-10-04 12:30:00,530.15,531.19,530.15,530.6,9480.0,523.7725,524.8,523.7725,524.2171,9480.0
2023-10-04 12:35:00,530.36,530.65,530.01,530.43,6136.0,523.9799,524.2665,523.6342,524.0491,6136.0
2023-10-04 12:40:00,530.8,530.9,530.16,530.75,7780.0,524.4146,524.5134,523.7823,524.3653,7780.0
2023-10-04 12:45:00,530.98,531.77,530.75,531.74,6629.0,524.5925,525.373,524.3653,525.3433,6629.0
2023-10-04 12:50:00,531.84,531.91,530.95,530.95,4529.0,525.4421,525.5113,524.5628,524.5628,4529.0
2023-10-04 12:55:00,530.83,531.22,530.66,531.0,6490.0,524.4443,524.8296,524.2763,524.6122,6490.0
2023-10-04 13:00:00,531.07,531.41,530.93,531.25,4638.0,524.6814,525.0173,524.5431,524.8592,4638.0
2023-10-04 13:05:00,531.24,531.38,531.09,531.33,1740.0,524.8494,524.9877,524.7012,524.9383,1740.0
2023-10-04 13:10:00,531.32,531.32,530.29,530.29,2815.0,524.9284,524.9284,523.9108,523.9108,2815.0
2023-10-04 13:15:00,530.22,530.71,530.06,530.24,3279.0,523.8416,524.3257,523.6836,523.8614,3279.0
2023-10-04 13:20:00,530.57,530.63,529.23,529.53,7220.0,524.1874,524.2467,522.8635,523.1599,7220.0
2023-10-04 13:25:00,529.4,529.8,528.6,528.6,6564.0,523.0315,523.4267,522.2411,522.2411,6564.0
2023-10-04 13:30:00,528.9,528.9,527.65,527.65,9180.0,522.5375,522.5375,521.3025,521.3025,9180.0
2023-10-04 13:35:00,527.68,528.71,527.52,528.34,5880.0,521.3322,522.3498,521.1741,521.9842,5880.0
2023-10-04 13:40:00,528.86,529.77,528.86,529.44,6581.0,522.498,523.397,522.498,523.071,6581.0
2023-10-04 13:45:00,529.49,529.55,529.12,529.12,2255.0,523.1204,523.1797,522.7549,522.7549,2255.0
2023-10-04 13:50:00,529.16,529.17,528.37,528.57,3087.0,522.7944,522.8043,522.0139,522.2115,3087.0
2023-10-04 13:55:00,528.6,528.94,528.35,528.39,2917.0,522.2411,522.577,521.9941,522.0336,2917.0
2023-10-04 14:00:00,528.36,528.62,527.96,528.02,2846.0,522.004,522.2609,521.6088,521.6681,2846.0
2023-10-04 14:05:00,528.01,528.94,527.89,528.6,7469.0,521.6582,522.577,521.5397,522.2411,7469.0
2023-10-04 14:10:00,528.61,529.12,528.61,529.12,2013.0,522.251,522.7549,522.251,522.7549,2013.0
2023-10-04 14:15:00,528.74,529.78,528.74,529.34,3990.0,522.3794,523.4069,522.3794,522.9722,3990.0
2023-10-04 14:20:00,529.3,529.72,529.03,529.08,5486.0,522.9327,523.3476,522.6659,522.7153,5486.0
2023-10-04 14:25:00,528.95,529.79,528.95,529.79,2506.0,522.5869,523.4168,522.5869,523.4168,2506.0
2023-10-04 14:30:00,529.43,529.93,529.1,529.11,4313.0,523.0611,523.5551,522.7351,522.745,4313.0
2023-10-04 14:35:00,529.02,529.49,528.58,528.97,9066.0,522.6561,523.1204,522.2214,522.6067,9066.0
2023-10-04 14:40:00,528.66,529.43,528.66,529.13,2985.0,522.3004,523.0611,522.3004,522.7647,2985.0
2023-10-04 14:45:00,529.17,529.71,528.75,529.27,6128.0,522.8043,523.3378,522.3893,522.9031,6128.0
2023-10-04 14:50:00,529.18,529.95,529.13,529.87,7128.0,522.8141,523.5749,522.7647,523.4958,7128.0
2023-10-04 14:55:00,529.96,530.19,529.71,530.0,4360.0,523.5848,523.812,523.3378,523.6243,4360.0
2023-10-04 15:00:00,529.98,530.19,529.88,529.97,4300.0,523.6045,523.812,523.5057,523.5946,4300.0
2023-10-04 15:05:00,529.96,530.51,529.62,530.19,7719.0,523.5848,524.1281,523.2488,523.812,7719.0
2023-10-04 15:10:00,530.34,530.9,530.33,530.7,4668.0,523.9602,524.5134,523.9503,524.3159,4668.0
2023-10-04 15:15:00,530.72,531.49,530.69,530.69,4639.0,524.3356,525.0963,524.306,524.306,4639.0
2023-10-04 15:20:00,530.91,530.91,530.54,530.78,4946.0,524.5233,524.5233,524.1578,524.3949,4946.0
2023-10-04 15:25:00,530.95,531.49,530.78,531.25,4559.0,524.5628,525.0963,524.3949,524.8592,4559.0
2023-10-04 15:30:00,531.51,531.57,530.79,530.91,11413.0,525.1161,525.1754,524.4048,524.5233,11413.0
2023-10-04 15:35:00,530.87,531.27,530.87,530.93,9268.0,524.4838,524.879,524.4838,524.5431,9268.0
2023-10-04 15:40:00,531.15,531.35,530.75,530.94,14149.0,524.7604,524.958,524.3653,524.553,14149.0
2023-10-04 15:45:00,530.84,531.19,530.51,530.51,12266.0,524.4542,524.8,524.1281,524.1281,12266.0
2023-10-04 15:50:00,530.15,531.47,530.08,531.38,14222.0,523.7725,525.0766,523.7033,524.9877,14222.0
2023-10-04 15:55:00,531.26,532.21,530.77,531.43,72806.0,524.8691,525.8077,524.385,525.0371,72806.0
2023-10-05 09:30:00,533.54,535.39,531.61,535.03,54227.0,527.1217,528.9494,525.2149,528.5938,54227.0
2023-10-05 09:35:00,535.41,540.86,535.06,540.51,37568.0,528.9692,534.3536,528.6234,534.0078,37568.0
2023-10-05 09:40:00,540.87,541.24,538.52,539.65,27935.0,534.3635,534.7291,532.0418,533.1582,27935.0
2023-10-05 09:45:00,540.74,541.43,538.37,538.37,23729.0,534.2351,534.9168,531.8936,531.8936,23729.0
2023-10-05 09:50:00,538.64,538.74,536.86,538.49,16674.0,532.1603,532.2591,530.4017,532.0121,16674.0
2023-10-05 09:55:00,538.96,538.96,537.01,537.87,12549.0,532.4765,532.4765,530.5499,531.3996,12549.0
2023-10-05 10:00:00,537.87,538.75,536.66,538.65,17319.0,531.3996,532.269,530.2042,532.1702,17319.0
2023-10-05 10:05:00,538.65,538.65,536.95,538.14,11325.0,532.1702,532.1702,530.4907,531.6664,11325.0
2023-10-05 10:10:00,538.1,538.13,537.0,538.13,18111.0,531.6268,531.6565,530.5401,531.6565,18111.0
2023-10-05 10:15:00,537.96,538.78,536.66,537.61,21305.0,531.4885,532.2987,530.2042,531.1427,21305.0
2023-10-05 10:20:00,537.61,538.23,536.5,536.57,17645.0,531.1427,531.7553,530.0461,530.1152,17645.0
2023-10-05 10:25:00,536.54,539.55,536.54,539.48,12703.0,530.0856,533.0594,530.0856,532.9902,12703.0
2023-10-05 10:30:00,539.33,539.54,538.0,538.0,23332.0,532.842,533.0495,531.528,531.528,23332.0
2023-10-05 10:35:00,538.13,538.51,536.5,536.5,11866.0,531.6565,532.0319,530.0461,530.0461,11866.0
2023-10-05 10:40:00,536.77,537.17,536.46,537.06,11426.0,530.3128,530.708,530.0066,530.5993,11426.0
2023-10-05 10:45:00,536.83,538.27,536.55,537.51,20592.0,530.3721,531.7948,530.0955,531.0439,20592.0
2023-10-05 10:50:00,537.38,539.01,537.38,538.8,17315.0,530.9155,532.5259,530.9155,532.3184,17315.0
2023-10-05 10:55:00,538.8,538.88,537.45,537.65,13867.0,532.3184,532.3974,530.9847,531.1822,13867.0
2023-10-05 11:00:00,537.68,537.68,533.91,534.6,104600.0,531.2119,531.2119,527.4872,528.1689,104600.0
2023-10-05 11:05:00,534.89,536.04,532.73,533.04,56864.0,528.4554,529.5916,526.3214,526.6277,56864.0
2023-10-05 11:10:00,533.33,537.24,533.18,537.15,23825.0,526.9142,530.7772,526.766,530.6883,23825.0
2023-10-05 11:15:00,537.19,538.0,536.77,537.24,20736.0,530.7278,531.528,530.3128,530.7772,20736.0
2023-10-05 11:20:00,537.24,539.54,537.1,539.43,20025.0,530.7772,533.0495,530.6389,532.9408,20025.0
2023-10-05 11:25:00,539.61,539.75,539.0,539.23,8874.0,533.1187,533.257,532.516,532.7432,8874.0
2023-10-05 11:30:00,539.14,539.66,537.95,537.96,14856.0,532.6543,533.1681,531.4786,531.4885,14856.0
2023-10-05 11:35:00,537.78,540.5,537.78,540.09,32000.0,531.3107,533.998,531.3107,533.5929,32000.0
2023-10-05 11:40:00,540.09,540.18,538.15,538.92,12686.0,533.5929,533.6818,531.6762,532.437,12686.0
2023-10-05 11:45:00,538.8,539.18,538.28,538.73,14440.0,532.3184,532.6938,531.8047,532.2493,14440.0
2023-10-05 11:50:00,538.78,539.75,538.58,539.7,18977.0,532.2987,533.257,532.1011,533.2076,18977.0
2023-10-05 11:55:00,539.78,539.84,538.92,539.1,10619.0,533.2866,533.3459,532.437,532.6148,10619.0
2023-10-05 12:00:00,538.98,539.55,538.9,539.39,10683.0,532.4962,533.0594,532.4172,532.9013,10683.0
2023-10-05 12:05:00,539.61,540.15,538.97,539.35,9281.0,533.1187,533.6522,532.4864,532.8618,9281.0
2023-10-05 12:10:00,539.36,540.03,539.36,540.03,7259.0,532.8717,533.5336,532.8717,533.5336,7259.0
2023-10-05 12:15:00,539.97,539.97,539.07,539.61,10192.0,533.4743,533.4743,532.5852,533.1187,10192.0
2023-10-05 12:20:00,539.64,539.97,539.28,539.34,8375.0,533.1483,533.4743,532.7926,532.8519,8375.0
2023-10-05 12:25:00,539.11,539.74,539.11,539.74,4318.0,532.6247,533.2471,532.6247,533.2471,4318.0
2023-10-05 12:30:00,539.58,539.98,539.18,539.2,6613.0,533.089,533.4842,532.6938,532.7136,6613.0
2023-10-05 12:35:00,539.2,539.66,539.13,539.54,5382.0,532.7136,533.1681,532.6444,533.0495,5382.0
2023-10-05 12:40:00,539.57,539.94,539.04,539.54,8285.0,533.0791,533.4447,532.5555,533.0495,8285.0
2023-10-05 12:45:00,539.56,539.57,538.7,538.73,15280.0,533.0693,533.0791,532.2196,532.2493,15280.0
2023-10-05 12:50:00,538.79,539.38,538.53,539.29,10684.0,532.3085,532.8914,532.0517,532.8025,10684.0
2023-10-05 12:55:00,539.06,539.26,538.15,538.61,15263.0,532.5753,532.7729,531.6762,532.1307,15263.0
2023-10-05 13:00:00,538.55,538.93,537.84,537.84,7453.0,532.0714,532.4468,531.37,531.37,7453.0
2023-10-05 13:05:00,537.75,538.27,537.42,537.53,15306.0,531.281,531.7948,530.955,531.0637,15306.0
2023-10-05 13:10:00,537.44,537.92,537.07,537.3,11926.0,530.9748,531.449,530.6092,530.8365,11926.0
2023-10-05 13:15:00,537.1,537.19,536.9,537.19,4308.0,530.6389,530.7278,530.4413,530.7278,4308.0
2023-10-05 13:20:00,537.08,537.16,536.55,537.02,11153.0,530.6191,530.6981,530.0955,530.5598,11153.0
2023-10-05 13:25:00,537.16,537.73,536.94,537.73,10430.0,530.6981,531.2613,530.4808,531.2613,10430.0
2023-10-05 13:30:00,537.89,538.82,537.48,538.56,17513.0,531.4194,532.3382,531.0143,532.0813,17513.0
2023-10-05 13:35:00,538.74,539.14,538.46,539.07,10626.0,532.2591,532.6543,531.9825,532.5852,10626.0
2023-10-05 13:40:00,538.9,539.11,538.32,538.81,14808.0,532.4172,532.6247,531.8442,532.3283,14808.0
2023-10-05 13:45:00,538.81,539.51,538.8,538.92,9145.0,532.3283,533.0199,532.3184,532.437,9145.0
2023-10-05 13:50:00,539.06,539.06,538.42,538.46,9073.0,532.5753,532.5753,531.943,531.9825,9073.0
2023-10-05 13:55:00,538.55,538.78,538.4,538.75,7340.0,532.0714,532.2987,531.9232,532.269,7340.0
2023-10-05 14:00:00,538.74,539.28,538.63,539.27,17519.0,532.2591,532.7926,532.1505,532.7828,17519.0
2023-10-05 14:05:00,539.23,539.28,538.59,538.77,15342.0,532.7432,532.7926,532.1109,532.2888,15342.0
2023-10-05 14:10:00,538.95,539.32,538.77,539.21,7690.0,532.4666,532.8322,532.2888,532.7235,7690.0
2023-10-05 14:15:00,539.17,539.97,538.92,539.88,12213.0,532.684,533.4743,532.437,533.3854,12213.0
2023-10-05 14:20:00,539.98,540.25,539.7,540.13,9455.0,533.4842,533.751,533.2076,533.6324,9455.0
2023-10-05 14:25:00,540.23,540.35,539.8,540.25,11217.0,533.7312,533.8498,533.3064,533.751,11217.0
2023-10-05 14:30:00,540.12,540.45,540.0,540.34,10367.0,533.6225,533.9486,533.504,533.8399,10367.0
2023-10-05 14:35:00,540.34,540.66,540.01,540.31,10567.0,533.8399,534.156,533.5139,533.8102,10567.0
2023-10-05 14:40:00,540.12,540.79,539.89,540.3,14730.0,533.6225,534.2845,533.3953,533.8004,14730.0
2023-10-05 14:45:00,540.32,540.77,539.99,540.7,14470.0,533.8201,534.2647,533.4941,534.1956,14470.0
2023-10-05 14:50:00,540.8,541.93,540.76,541.67,19461.0,534.2944,535.4108,534.2548,535.1539,19461.0
2023-10-05 14:55:00,541.77,541.78,540.94,541.2,18555.0,535.2527,535.2626,534.4327,534.6895,18555.0
2023-10-05 15:00:00,541.22,542.0,541.15,541.91,13829.0,534.7093,535.4799,534.6401,535.391,13829.0
2023-10-05 15:05:00,541.82,542.5,541.7,541.93,17296.0,535.3021,535.9739,535.1835,535.4108,17296.0
2023-10-05 15:10:00,541.81,541.91,541.26,541.55,12669.0,535.2922,535.391,534.7488,535.0353,12669.0
2023-10-05 15:15:00,541.45,541.63,541.1,541.44,20504.0,534.9365,535.1144,534.5907,534.9267,20504.0
2023-10-05 15:20:00,541.44,541.66,541.07,541.21,15136.0,534.9267,535.144,534.5611,534.6994,15136.0
2023-10-05 15:25:00,541.2,541.39,540.76,541.27,23521.0,534.6895,534.8773,534.2548,534.7587,23521.0
2023-10-05 15:30:00,541.34,541.46,540.7,540.86,28488.0,534.8279,534.9464,534.1956,534.3536,28488.0
2023-10-05 15:35:00,540.82,541.66,540.73,541.07,25175.0,534.3141,535.144,534.2252,534.5611,25175.0
2023-10-05 15:40:00,541.09,542.07,540.91,541.62,30078.0,534.5809,535.5491,534.403,535.1045,30078.0
2023-10-05 15:45:00,541.53,541.98,541.04,541.16,21300.0,535.0156,535.4602,534.5315,534.65,21300.0
2023-10-05 15:50:00,541.28,541.65,540.82,541.24,36240.0,534.7686,535.1341,534.3141,534.7291,36240.0
2023-10-05 15:55:00,541.16,542.01,540.45,542.01,164019.0,534.65,535.4898,533.9486,535.4898,164019.0
2023-10-06 09:30:00,544.0,549.99,542.71,549.05,124139.0,537.4559,543.3738,536.1814,542.4451,124139.0
2023-10-06 09:35:00,549.42,549.68,547.21,548.78,57450.0,542.8107,543.0675,540.6272,542.1784,57450.0
2023-10-06 09:40:00,548.4,552.99,547.97,552.37,100760.0,541.8029,546.3377,541.3781,545.7252,100760.0
2023-10-06 09:45:00,552.46,554.65,549.74,549.75,65790.0,545.8141,547.9777,543.1268,543.1367,65790.0
2023-10-06 09:50:00,549.37,551.8,549.37,551.77,40253.0,542.7613,545.162,542.7613,545.1324,40253.0
2023-10-06 09:55:00,551.95,552.75,549.5,552.73,44607.0,545.3102,546.1006,542.8897,546.0808,44607.0
2023-10-06 10:00:00,552.37,552.37,550.17,551.59,23653.0,545.7252,545.7252,543.5516,544.9546,23653.0
2023-10-06 10:05:00,551.45,552.01,550.12,550.76,23100.0,544.8162,545.3695,543.5022,544.1345,23100.0
2023-10-06 10:10:00,550.68,551.85,550.13,551.64,18674.0,544.0555,545.2114,543.5121,545.004,18674.0
2023-10-06 10:15:00,551.4,551.74,549.69,550.13,33268.0,544.7668,545.1027,543.0774,543.5121,33268.0
2023-10-06 10:20:00,550.24,550.3,548.26,549.76,31720.0,543.6208,543.6801,541.6646,543.1466,31720.0
2023-10-06 10:25:00,549.95,550.73,548.8,550.01,39561.0,543.3343,544.1049,542.1981,543.3936,39561.0
2023-10-06 10:30:00,550.38,551.07,548.72,550.55,53360.0,543.7591,544.4408,542.1191,543.9271,53360.0
2023-10-06 10:35:00,550.22,552.33,549.8,552.23,36324.0,543.601,545.6857,543.1861,545.5869,36324.0
2023-10-06 10:40:00,552.23,554.47,552.03,554.34,38302.0,545.5869,547.7999,545.3893,547.6715,38302.0
2023-10-06 10:45:00,554.14,554.64,552.15,552.36,54032.0,547.4739,547.9679,545.5078,545.7153,54032.0
2023-10-06 10:50:00,552.16,553.99,552.01,553.45,28523.0,545.5177,547.3257,545.3695,546.7922,28523.0
2023-10-06 10:55:00,553.61,554.01,552.84,553.11,34406.0,546.9503,547.3454,546.1895,546.4563,34406.0
2023-10-06 11:00:00,553.39,554.93,553.08,554.71,51666.0,546.7329,548.2544,546.4266,548.037,51666.0
2023-10-06 11:05:00,554.53,555.4,553.89,554.77,25233.0,547.8592,548.7187,547.2269,548.0963,25233.0
2023-10-06 11:10:00,555.07,555.54,554.64,554.69,25966.0,548.3927,548.857,547.9679,548.0173,25966.0
2023-10-06 11:15:00,554.68,555.5,554.12,554.7,22165.0,548.0074,548.8175,547.4541,548.0271,22165.0
2023-10-06 11:20:00,554.86,556.42,554.85,556.1,28179.0,548.1852,549.7264,548.1753,549.4103,28179.0
2023-10-06 11:25:00,555.92,558.0,555.53,557.3,35942.0,549.2325,551.2874,548.8472,550.5959,35942.0
2023-10-06 11:30:00,557.3,558.18,556.95,557.61,29643.0,550.5959,551.4653,550.2501,550.9021,29643.0
2023-10-06 11:35:00,557.73,557.94,557.01,557.32,12581.0,551.0207,551.2282,550.3094,550.6156,12581.0
2023-10-06 11:40:00,557.32,558.0,556.9,557.67,19634.0,550.6156,551.2874,550.2007,550.9614,19634.0
2023-10-06 11:45:00,557.49,558.59,556.83,557.49,26040.0,550.7836,551.8703,550.1315,550.7836,26040.0
2023-10-06 11:50:00,557.52,557.66,556.25,556.34,14187.0,550.8132,550.9515,549.5585,549.6474,14187.0
2023-10-06 11:55:00,556.46,557.81,556.18,557.81,9004.0,549.766,551.0997,549.4893,551.0997,9004.0
2023-10-06 12:00:00,557.8,558.43,557.52,557.81,20208.0,551.0898,551.7123,550.8132,551.0997,20208.0
2023-10-06 12:05:00,557.71,558.5,557.42,558.32,16274.0,551.0009,551.7814,550.7144,551.6036,16274.0
2023-10-06 12:10:00,558.36,559.29,557.95,558.54,15286.0,551.6431,552.5619,551.238,551.8209,15286.0
2023-10-06 12:15:00,558.6,559.13,558.29,558.62,13016.0,551.8802,552.4038,551.574,551.9,13016.0
2023-10-06 12:20:00,558.62,559.19,557.63,558.04,20985.0,551.9,552.4631,550.9219,551.327,20985.0
2023-10-06 12:25:00,557.93,558.05,557.26,557.92,17107.0,551.2183,551.3368,550.5563,551.2084,17107.0
2023-10-06 12:30:00,558.01,558.07,557.0,557.13,10398.0,551.2973,551.3566,550.2995,550.4279,10398.0
2023-10-06 12:35:00,557.23,557.63,556.8,556.93,9632.0,550.5267,550.9219,550.1019,550.2303,9632.0
2023-10-06 12:40:00,556.84,557.97,556.76,557.28,31957.0,550.1414,551.2578,550.0624,550.5761,31957.0
2023-10-06 12:45:00,557.26,557.83,556.96,557.69,11770.0,550.5563,551.1195,550.26,550.9812,11770.0
2023-10-06 12:50:00,557.69,557.96,556.98,557.79,19641.0,550.9812,551.2479,550.2797,551.08,19641.0
2023-10-06 12:55:00,557.52,558.13,557.38,558.13,5631.0,550.8132,551.4159,550.6749,551.4159,5631.0
2023-10-06 13:00:00,557.92,559.1,557.82,557.82,12474.0,551.2084,552.3742,551.1096,551.1096,12474.0
2023-10-06 13:05:00,557.84,558.53,557.62,558.38,9530.0,551.1294,551.8111,550.912,551.6629,9530.0
2023-10-06 13:10:00,558.54,558.69,558.0,558.52,15128.0,551.8209,551.9691,551.2874,551.8012,15128.0
2023-10-06 13:15:00,558.8,559.3,558.16,558.95,20511.0,552.0778,552.5718,551.4455,552.226,20511.0
2023-10-06 13:20:00,558.97,560.13,558.47,559.67,30574.0,552.2458,553.3918,551.7518,552.9374,30574.0
2023-10-06 13:25:00,559.6,560.6,559.6,560.22,19247.0,552.8682,553.8562,552.8682,553.4807,19247.0
2023-10-06 13:30:00,560.26,560.62,559.87,560.06,22112.0,553.5203,553.8759,553.1349,553.3227,22112.0
2023-10-06 13:35:00,560.08,560.08,558.64,558.75,12021.0,553.3424,553.3424,551.9197,552.0284,12021.0
2023-10-06 13:40:00,558.78,559.02,558.21,558.32,15320.0,552.0581,552.2952,551.4949,551.6036,15320.0
2023-10-06 13:45:00,558.2,558.37,557.83,557.84,21254.0,551.485,551.653,551.1195,551.1294,21254.0
2023-10-06 13:50:00,557.87,558.29,557.47,558.06,9285.0,551.159,551.574,550.7638,551.3467,9285.0
2023-10-06 13:55:00,557.98,559.4,557.93,558.98,9051.0,551.2677,552.6706,551.2183,552.2557,9051.0
2023-10-06 14:00:00,558.99,559.5,558.78,559.0,9273.0,552.2655,552.7694,552.0581,552.2754,9273.0
2023-10-06 14:05:00,559.09,559.9,558.98,559.61,8511.0,552.3643,553.1646,552.2557,552.8781,8511.0
2023-10-06 14:10:00,559.84,560.01,559.66,559.79,15067.0,553.1053,553.2733,552.9275,553.0559,15067.0
2023-10-06 14:15:00,559.8,560.29,559.53,559.67,22593.0,553.0658,553.5499,552.799,552.9374,22593.0
2023-10-06 14:20:00,559.78,560.82,559.78,560.33,22489.0,553.046,554.0735,553.046,553.5894,22489.0
2023-10-06 14:25:00,560.33,560.47,560.08,560.17,11406.0,553.5894,553.7277,553.3424,553.4313,11406.0
2023-10-06 14:30:00,560.06,560.75,559.96,560.72,13748.0,553.3227,554.0044,553.2239,553.9747,13748.0
2023-10-06 14:35:00,560.58,561.69,560.51,561.43,29988.0,553.8364,554.9331,553.7672,554.6762,29988.0
2023-10-06 14:40:00,561.45,562.0,561.3,561.96,27292.0,554.6959,555.2393,554.5477,555.1998,27292.0
2023-10-06 14:45:00,561.96,562.85,561.84,562.56,31053.0,555.1998,556.0791,555.0812,555.7926,31053.0
2023-10-06 14:50:00,562.44,562.52,561.31,561.88,39251.0,555.674,555.7531,554.5576,555.1208,39251.0
2023-10-06 14:55:00,561.76,562.67,561.39,562.52,21709.0,555.0022,555.9013,554.6367,555.7531,21709.0
2023-10-06 15:00:00,562.62,562.62,562.02,562.19,43248.0,555.8519,555.8519,555.2591,555.427,43248.0
2023-10-06 15:05:00,562.18,562.88,561.98,562.78,23880.0,555.4172,556.1087,555.2196,556.0099,23880.0
2023-10-06 15:10:00,562.75,562.78,562.01,562.35,26441.0,555.9803,556.0099,555.2492,555.5851,26441.0
2023-10-06 15:15:00,562.48,562.85,562.22,562.85,29718.0,555.7135,556.0791,555.4567,556.0791,29718.0
2023-10-06 15:20:00,562.74,563.47,562.61,563.19,28668.0,555.9704,556.6916,555.842,556.415,28668.0
2023-10-06 15:25:00,563.04,563.78,562.93,563.77,32732.0,556.2668,556.9979,556.1581,556.988,32732.0
2023-10-06 15:30:00,563.68,563.92,563.03,563.59,72376.0,556.8991,557.1362,556.2569,556.8102,72376.0
2023-10-06 15:35:00,563.64,563.98,562.93,563.28,60107.0,556.8596,557.1955,556.1581,556.5039,60107.0
2023-10-06 15:40:00,563.43,564.83,562.89,564.81,67598.0,556.6521,558.0353,556.1186,558.0155,67598.0
2023-10-06 15:45:00,564.8,565.63,564.52,565.45,98458.0,558.0056,558.8257,557.729,558.6478,98458.0
2023-10-06 15:50:00,565.42,565.76,564.49,565.58,120791.0,558.6182,558.9541,557.6994,558.7763,120791.0
2023-10-06 15:55:00,565.51,566.36,565.05,565.06,223772.0,558.7071,559.5469,558.2526,558.2625,223772.0
2023-10-09 09:30:00,564.02,571.47,563.58,568.43,119178.0,557.235,564.5954,556.8003,561.592,119178.0
2023-10-09 09:35:00,567.99,572.49,567.61,572.3,52215.0,561.1573,565.6031,560.7818,565.4154,52215.0
2023-10-09 09:40:00,572.41,573.94,571.78,572.87,78275.0,565.5241,567.0357,564.9017,565.9786,78275.0
2023-10-09 09:45:00,572.85,577.44,572.74,577.27,72498.0,565.9588,570.4936,565.8501,570.3256,72498.0
2023-10-09 09:50:00,577.39,578.77,576.72,577.63,79477.0,570.4442,571.8076,569.7822,570.6813,79477.0
2023-10-09 09:55:00,577.64,579.79,577.54,579.43,62333.0,570.6912,572.8153,570.5924,572.4596,62333.0
2023-10-09 10:00:00,579.12,579.68,577.01,578.03,58476.0,572.1534,572.7066,570.0688,571.0765,58476.0
2023-10-09 10:05:00,578.02,578.36,574.42,575.74,66253.0,571.0666,571.4025,567.5099,568.814,66253.0
2023-10-09 10:10:00,575.54,575.68,574.25,574.85,28720.0,568.6164,568.7548,567.342,567.9347,28720.0
2023-10-09 10:15:00,574.85,576.8,574.52,574.55,49466.0,567.9347,569.8613,567.6087,567.6384,49466.0
2023-10-09 10:20:00,574.64,575.24,572.66,573.27,36063.0,567.7273,568.3201,565.7711,566.3737,36063.0
2023-10-09 10:25:00,573.28,573.98,573.28,573.96,31622.0,566.3836,567.0752,566.3836,567.0554,31622.0
2023-10-09 10:30:00,573.81,574.42,573.58,574.15,31484.0,566.9073,567.5099,566.68,567.2432,31484.0
2023-10-09 10:35:00,574.22,574.66,572.63,572.88,78489.0,567.3123,567.747,565.7414,565.9884,78489.0
2023-10-09 10:40:00,572.76,573.18,571.5,571.64,34154.0,565.8699,566.2848,564.625,564.7634,34154.0
2023-10-09 10:45:00,571.62,571.68,569.12,569.15,41416.0,564.7436,564.8029,562.2737,562.3033,41416.0
2023-10-09 10:50:00,569.33,569.86,568.79,568.79,30166.0,562.4811,563.0048,561.9476,561.9476,30166.0
2023-10-09 10:55:00,568.78,568.98,567.27,568.98,30533.0,561.9378,562.1354,560.4459,562.1354,30533.0
2023-10-09 11:00:00,568.95,569.08,567.49,568.0,16158.0,562.1057,562.2342,560.6633,561.1671,16158.0
2023-10-09 11:05:00,567.97,568.8,567.86,568.6,35622.0,561.1375,561.9575,561.0288,561.7599,35622.0
2023-10-09 11:10:00,568.55,569.92,568.33,569.5,22154.0,561.7105,563.064,561.4932,562.6491,22154.0
2023-10-09 11:15:00,569.64,571.04,569.64,570.6,25728.0,562.7874,564.1706,562.7874,563.7359,25728.0
2023-10-09 11:20:00,570.38,571.25,570.26,570.26,26139.0,563.5185,564.378,563.4,563.4,26139.0
2023-10-09 11:25:00,570.56,570.97,570.12,570.92,18760.0,563.6963,564.1014,563.2616,564.052,18760.0
2023-10-09 11:30:00,570.96,571.5,570.63,571.0,22485.0,564.0915,564.625,563.7655,564.1311,22485.0
2023-10-09 11:35:00,570.97,571.37,570.04,571.18,12735.0,564.1014,564.4966,563.1826,564.3089,12735.0
2023-10-09 11:40:00,571.16,571.75,570.71,571.38,15346.0,564.2891,564.872,563.8445,564.5065,15346.0
2023-10-09 11:45:00,571.71,572.05,570.85,571.58,18472.0,564.8325,565.1684,563.9829,564.7041,18472.0
2023-10-09 11:50:00,571.63,572.52,571.57,572.32,21056.0,564.7535,565.6328,564.6942,565.4352,21056.0
2023-10-09 11:55:00,572.44,572.48,570.6,571.2,14395.0,565.5537,565.5933,563.7359,564.3287,14395.0
2023-10-09 12:00:00,571.44,571.61,570.94,571.21,20869.0,564.5658,564.7337,564.0718,564.3385,20869.0
2023-10-09 12:05:00,571.08,571.99,571.03,571.63,17522.0,564.2101,565.1091,564.1607,564.7535,17522.0
2023-10-09 12:10:00,571.63,572.18,571.43,571.93,15403.0,564.7535,565.2969,564.5559,565.0499,15403.0
2023-10-09 12:15:00,571.88,572.58,571.3,572.57,21060.0,565.0005,565.692,564.4274,565.6822,21060.0
2023-10-09 12:20:00,572.41,573.27,572.01,572.33,28797.0,565.5241,566.3737,565.1289,565.4451,28797.0
2023-10-09 12:25:00,572.32,572.69,571.8,572.09,23196.0,565.4352,565.8007,564.9214,565.2079,23196.0
2023-10-09 12:30:00,571.83,572.16,571.09,571.3,22272.0,564.9511,565.2771,564.22,564.4274,22272.0
2023-10-09 12:35:00,571.57,571.92,571.01,571.19,10761.0,564.6942,565.04,564.1409,564.3188,10761.0
2023-10-09 12:40:00,571.16,571.97,571.01,571.07,17742.0,564.2891,565.0894,564.1409,564.2002,17742.0
2023-10-09 12:45:00,571.25,571.45,570.81,570.82,21572.0,564.378,564.5756,563.9433,563.9532,21572.0
2023-10-09 12:50:00,570.97,571.34,570.66,571.27,8008.0,564.1014,564.467,563.7951,564.3978,8008.0
2023-10-09 12:55:00,571.34,571.51,570.89,571.39,11975.0,564.467,564.6349,564.0224,564.5164,11975.0
2023-10-09 13:00:00,571.48,571.57,571.13,571.44,17494.0,564.6053,564.6942,564.2595,564.5658,17494.0
2023-10-09 13:05:00,571.58,572.28,571.1,572.08,10458.0,564.7041,565.3957,564.2299,565.1981,10458.0
2023-10-09 13:10:00,572.28,572.53,571.17,571.23,15909.0,565.3957,565.6427,564.299,564.3583,15909.0
2023-10-09 13:15:00,571.4,571.45,570.9,571.29,11252.0,564.5262,564.5756,564.0323,564.4176,11252.0
2023-10-09 13:20:00,571.29,571.46,570.68,570.95,7685.0,564.4176,564.5855,563.8149,564.0817,7685.0
2023-10-09 13:25:00,571.0,571.36,570.9,571.36,10393.0,564.1311,564.4867,564.0323,564.4867,10393.0
2023-10-09 13:30:00,571.4,572.14,571.35,572.11,31696.0,564.5262,565.2573,564.4768,565.2277,31696.0
2023-10-09 13:35:00,572.11,572.59,572.0,572.54,11993.0,565.2277,565.7019,565.119,565.6525,11993.0
2023-10-09 13:40:00,572.46,573.01,572.22,572.22,15481.0,565.5735,566.1169,565.3364,565.3364,15481.0
2023-10-09 13:45:00,572.4,572.72,572.23,572.4,14251.0,565.5142,565.8304,565.3463,565.5142,14251.0
2023-10-09 13:50:00,572.56,573.31,572.41,572.75,17574.0,565.6723,566.4133,565.5241,565.86,17574.0
2023-10-09 13:55:00,572.78,574.61,572.78,574.47,37141.0,565.8896,567.6976,565.8896,567.5593,37141.0
2023-10-09 14:00:00,574.63,575.0,574.14,574.64,21270.0,567.7174,568.0829,567.2333,567.7273,21270.0
2023-10-09 14:05:00,574.61,575.26,574.6,575.17,27856.0,567.6976,568.3398,567.6877,568.2509,27856.0
2023-10-09 14:10:00,575.06,575.48,574.08,574.45,15593.0,568.1422,568.5572,567.174,567.5396,15593.0
2023-10-09 14:15:00,574.12,574.55,572.82,572.86,13259.0,567.2135,567.6384,565.9292,565.9687,13259.0
2023-10-09 14:20:00,573.05,574.31,572.84,573.72,22284.0,566.1564,567.4012,565.9489,566.8183,22284.0
2023-10-09 14:25:00,573.7,574.22,573.1,573.93,19258.0,566.7986,567.3123,566.2058,567.0258,19258.0
2023-10-09 14:30:00,573.87,573.87,572.76,572.76,18366.0,566.9665,566.9665,565.8699,565.8699,18366.0
2023-10-09 14:35:00,572.71,573.01,572.4,573.0,10221.0,565.8205,566.1169,565.5142,566.107,10221.0
2023-10-09 14:40:00,572.82,573.01,572.02,572.39,25852.0,565.9292,566.1169,565.1388,565.5043,25852.0
2023-10-09 14:45:00,572.4,572.54,571.3,571.55,19688.0,565.5142,565.6525,564.4274,564.6744,19688.0
2023-10-09 14:50:00,571.49,571.93,571.06,571.78,13821.0,564.6152,565.0499,564.1903,564.9017,13821.0
2023-10-09 14:55:00,571.86,572.2,571.16,571.73,15533.0,564.9807,565.3166,564.2891,564.8523,15533.0
2023-10-09 15:00:00,571.73,572.97,571.72,572.32,22799.0,564.8523,566.0774,564.8424,565.4352,22799.0
2023-10-09 15:05:00,572.17,572.54,572.02,572.25,14538.0,565.287,565.6525,565.1388,565.366,14538.0
2023-10-09 15:10:00,572.25,572.59,572.14,572.5,17965.0,565.366,565.7019,565.2573,565.613,17965.0
2023-10-09 15:15:00,572.5,573.32,572.36,572.46,65741.0,565.613,566.4231,565.4747,565.5735,65741.0
2023-10-09 15:20:00,572.49,572.79,572.03,572.4,16710.0,565.6031,565.8995,565.1487,565.5142,16710.0
2023-10-09 15:25:00,572.38,572.76,572.03,572.51,15782.0,565.4945,565.8699,565.1487,565.6229,15782.0
2023-10-09 15:30:00,572.47,572.86,572.14,572.14,23047.0,565.5834,565.9687,565.2573,565.2573,23047.0
2023-10-09 15:35:00,572.38,572.46,571.86,572.22,22952.0,565.4945,565.5735,564.9807,565.3364,22952.0
2023-10-09 15:40:00,572.23,572.68,571.01,571.03,43768.0,565.3463,565.7908,564.1409,564.1607,43768.0
2023-10-09 15:45:00,571.0,571.39,570.52,571.22,50832.0,564.1311,564.5164,563.6568,564.3484,50832.0
2023-10-09 15:50:00,571.21,571.24,570.28,570.36,95469.0,564.3385,564.3682,563.4197,563.4988,95469.0
2023-10-09 15:55:00,570.36,572.36,570.29,571.87,124883.0,563.4988,565.4747,563.4296,564.9906,124883.0
2023-10-10 09:30:00,570.0,577.43,569.73,575.96,89893.0,563.1431,570.4837,562.8763,569.0314,89893.0
2023-10-10 09:35:00,576.36,577.13,572.58,573.64,23555.0,569.4266,570.1873,565.692,566.7393,23555.0
2023-10-10 09:40:00,574.23,574.63,573.0,573.97,27860.0,567.3222,567.7174,566.107,567.0653,27860.0
2023-10-10 09:45:00,574.04,575.77,573.51,574.41,26191.0,567.1345,568.8437,566.6109,567.5,26191.0
2023-10-10 09:50:00,574.42,575.69,574.21,574.59,14521.0,567.5099,568.7646,567.3024,567.6779,14521.0
2023-10-10 09:55:00,574.99,576.95,574.49,576.95,28742.0,568.0731,570.0095,567.5791,570.0095,28742.0
2023-10-10 10:00:00,576.95,578.4,576.82,577.85,27859.0,570.0095,571.442,569.881,570.8987,27859.0
2023-10-10 10:05:00,577.76,579.0,577.02,578.59,24492.0,570.8097,572.0348,570.0786,571.6298,24492.0
2023-10-10 10:10:00,578.7,581.4,578.29,580.64,50951.0,571.7384,574.4059,571.3334,573.6551,50951.0
2023-10-10 10:15:00,580.64,581.26,579.97,580.21,39251.0,573.6551,574.2676,572.9932,573.2303,39251.0
2023-10-10 10:20:00,580.21,580.74,579.54,579.55,39485.0,573.2303,573.7539,572.5683,572.5782,39485.0
2023-10-10 10:25:00,579.62,580.73,579.62,580.34,20700.0,572.6474,573.744,572.6474,573.3587,20700.0
2023-10-10 10:30:00,580.22,580.68,579.61,580.5,19861.0,573.2401,573.6946,572.6375,573.5168,19861.0
2023-10-10 10:35:00,580.45,581.38,579.99,581.19,23224.0,573.4674,574.3862,573.0129,574.1985,23224.0
2023-10-10 10:40:00,581.19,581.31,579.84,579.85,19997.0,574.1985,574.317,572.8647,572.8746,19997.0
2023-10-10 10:45:00,579.85,579.97,578.78,579.48,22210.0,572.8746,572.9932,571.8175,572.509,22210.0
2023-10-10 10:50:00,579.53,580.12,579.3,580.12,10057.0,572.5584,573.1413,572.3312,573.1413,10057.0
2023-10-10 10:55:00,580.13,580.13,579.12,579.75,12386.0,573.1512,573.1512,572.1534,572.7758,12386.0
2023-10-10 11:00:00,579.74,580.18,579.52,579.82,9504.0,572.7659,573.2006,572.5486,572.845,9504.0
2023-10-10 11:05:00,579.9,581.25,579.68,580.14,19309.0,572.924,574.2578,572.7066,573.1611,19309.0
2023-10-10 11:10:00,580.21,580.42,580.06,580.22,8414.0,573.2303,573.4377,573.0821,573.2401,8414.0
2023-10-10 11:15:00,580.23,581.54,580.22,581.49,21454.0,573.25,574.5443,573.2401,574.4949,21454.0
2023-10-10 11:20:00,581.52,581.81,581.06,581.23,18299.0,574.5245,574.811,574.07,574.238,18299.0
2023-10-10 11:25:00,581.25,581.98,580.75,581.6,24001.0,574.2578,574.979,573.7638,574.6035,24001.0
2023-10-10 11:30:00,581.54,581.63,580.81,581.32,11629.0,574.5443,574.6332,573.823,574.3269,11629.0
2023-10-10 11:35:00,581.31,582.12,581.17,581.73,15907.0,574.317,575.1173,574.1787,574.732,15907.0
2023-10-10 11:40:00,581.83,582.7,581.69,582.41,17437.0,574.8308,575.6903,574.6925,575.4038,17437.0
2023-10-10 11:45:00,582.31,582.48,581.62,581.79,10757.0,575.305,575.473,574.6233,574.7913,10757.0
2023-10-10 11:50:00,582.07,582.24,581.84,581.93,9098.0,575.0679,575.2358,574.8407,574.9296,9098.0
2023-10-10 11:55:00,581.93,582.43,581.78,582.25,8304.0,574.9296,575.4236,574.7814,575.2457,8304.0
2023-10-10 12:00:00,582.24,582.24,581.71,582.02,7739.0,575.2358,575.2358,574.7122,575.0185,7739.0
2023-10-10 12:05:00,581.95,581.97,581.09,581.72,25593.0,574.9493,574.9691,574.0997,574.7221,25593.0
2023-10-10 12:10:00,581.88,582.5,581.61,582.09,19147.0,574.8802,575.4927,574.6134,575.0876,19147.0
2023-10-10 12:15:00,582.02,582.55,581.79,582.53,7789.0,575.0185,575.5421,574.7913,575.5224,7789.0
2023-10-10 12:20:00,582.65,584.33,582.45,584.33,15089.0,575.6409,577.3007,575.4433,577.3007,15089.0
2023-10-10 12:25:00,584.2,585.95,584.2,585.56,41849.0,577.1723,578.9012,577.1723,578.5159,41849.0
2023-10-10 12:30:00,585.48,585.64,584.7,585.33,23112.0,578.4369,578.5949,577.6663,578.2887,23112.0
2023-10-10 12:35:00,585.23,585.63,584.6,584.79,30311.0,578.1899,578.5851,577.5675,577.7552,30311.0
2023-10-10 12:40:00,584.67,585.09,583.17,583.29,17028.0,577.6366,578.0516,576.1547,576.2732,17028.0
2023-10-10 12:45:00,583.28,583.77,582.85,582.86,12609.0,576.2633,576.7474,575.8385,575.8484,12609.0
2023-10-10 12:50:00,582.82,583.01,582.54,582.75,12759.0,575.8089,575.9966,575.5322,575.7397,12759.0
2023-10-10 12:55:00,582.6,582.74,581.57,582.21,10088.0,575.5915,575.7298,574.5739,575.2062,10088.0
2023-10-10 13:00:00,582.23,582.24,580.99,581.3,10267.0,575.226,575.2358,574.0009,574.3072,10267.0
2023-10-10 13:05:00,581.11,582.17,580.9,581.56,9778.0,574.1194,575.1667,573.912,574.564,9778.0
2023-10-10 13:10:00,581.78,582.01,580.47,580.47,12368.0,574.7814,575.0086,573.4871,573.4871,12368.0
2023-10-10 13:15:00,580.45,580.53,579.76,580.0,12929.0,573.4674,573.5464,572.7857,573.0228,12929.0
2023-10-10 13:20:00,579.92,580.76,579.92,580.55,12622.0,572.9438,573.7736,572.9438,573.5662,12622.0
2023-10-10 13:25:00,580.46,580.64,580.12,580.44,4461.0,573.4773,573.6551,573.1413,573.4575,4461.0
2023-10-10 13:30:00,580.44,580.76,579.44,580.36,20906.0,573.4575,573.7736,572.4695,573.3785,20906.0
2023-10-10 13:35:00,580.36,581.0,580.35,580.7,5978.0,573.3785,574.0108,573.3686,573.7144,5978.0
2023-10-10 13:40:00,580.82,581.92,580.82,581.68,17620.0,573.8329,574.9197,573.8329,574.6826,17620.0
2023-10-10 13:45:00,581.84,582.11,580.69,581.14,14439.0,574.8407,575.1074,573.7045,574.1491,14439.0
2023-10-10 13:50:00,581.14,581.33,580.61,581.04,7994.0,574.1491,574.3368,573.6255,574.0503,7994.0
2023-10-10 13:55:00,581.0,581.34,580.72,580.81,8895.0,574.0108,574.3467,573.7341,573.823,8895.0
2023-10-10 14:00:00,580.81,580.86,580.04,580.57,15382.0,573.823,573.8724,573.0623,573.5859,15382.0
2023-10-10 14:05:00,580.52,580.53,579.57,579.79,11320.0,573.5365,573.5464,572.598,572.8153,11320.0
2023-10-10 14:10:00,579.62,579.91,579.0,579.03,10514.0,572.6474,572.9339,572.0348,572.0645,10514.0
2023-10-10 14:15:00,579.0,580.09,579.0,579.52,11761.0,572.0348,573.1117,572.0348,572.5486,11761.0
2023-10-10 14:20:00,579.52,579.72,579.11,579.27,13508.0,572.5486,572.7462,572.1435,572.3016,13508.0
2023-10-10 14:25:00,579.27,579.86,579.11,579.65,13595.0,572.3016,572.8845,572.1435,572.677,13595.0
2023-10-10 14:30:00,579.64,580.01,579.51,579.94,6685.0,572.6671,573.0327,572.5387,572.9635,6685.0
2023-10-10 14:35:00,580.06,580.23,579.14,579.79,11426.0,573.0821,573.25,572.1731,572.8153,11426.0
2023-10-10 14:40:00,579.88,581.39,579.75,581.39,10980.0,572.9042,574.3961,572.7758,574.3961,10980.0
2023-10-10 14:45:00,581.39,581.99,581.27,581.47,18594.0,574.3961,574.9889,574.2775,574.4751,18594.0
2023-10-10 14:50:00,581.47,581.48,580.48,580.95,28991.0,574.4751,574.485,573.497,573.9614,28991.0
2023-10-10 14:55:00,580.56,580.67,580.26,580.52,11978.0,573.5761,573.6847,573.2797,573.5365,11978.0
2023-10-10 15:00:00,580.52,580.88,579.97,580.54,13669.0,573.5365,573.8922,572.9932,573.5563,13669.0
2023-10-10 15:05:00,580.55,580.55,579.66,579.81,15848.0,573.5662,573.5662,572.6869,572.8351,15848.0
2023-10-10 15:10:00,579.8,580.0,578.83,579.39,18841.0,572.8252,573.0228,571.8669,572.4201,18841.0
2023-10-10 15:15:00,579.39,579.95,579.22,579.31,10057.0,572.4201,572.9734,572.2522,572.3411,10057.0
2023-10-10 15:20:00,579.31,580.03,579.17,579.48,29363.0,572.3411,573.0524,572.2028,572.509,29363.0
2023-10-10 15:25:00,579.5,580.14,579.2,579.93,10784.0,572.5288,573.1611,572.2324,572.9536,10784.0
2023-10-10 15:30:00,579.76,580.56,579.76,580.19,16591.0,572.7857,573.5761,572.7857,573.2105,16591.0
2023-10-10 15:35:00,580.27,580.74,579.84,580.47,21270.0,573.2895,573.7539,572.8647,573.4871,21270.0
2023-10-10 15:40:00,580.47,580.89,579.86,580.53,19541.0,573.4871,573.9021,572.8845,573.5464,19541.0
2023-10-10 15:45:00,580.42,581.37,580.39,580.91,36633.0,573.4377,574.3763,573.4081,573.9218,36633.0
2023-10-10 15:50:00,581.04,582.26,580.51,580.7,55630.0,574.0503,575.2556,573.5267,573.7144,55630.0
2023-10-10 15:55:00,580.83,580.94,579.19,579.31,96530.0,573.8428,573.9515,572.2225,572.3411,96530.0
2023-10-11 09:30:00,596.2,596.52,588.0,588.65,144450.0,589.0279,589.3441,580.9266,581.5687,144450.0
2023-10-11 09:35:00,588.22,590.7,585.01,586.94,84677.0,581.1439,583.5941,577.9725,579.8793,84677.0
2023-10-11 09:40:00,587.27,593.0,585.27,593.0,77205.0,580.2053,585.8664,578.2294,585.8664,77205.0
2023-10-11 09:45:00,592.96,601.01,591.77,599.05,188208.0,585.8269,593.78,584.6512,591.8436,188208.0
2023-10-11 09:50:00,598.71,599.38,595.76,599.11,55799.0,591.5077,592.1697,588.5932,591.9029,55799.0
2023-10-11 09:55:00,599.35,605.41,598.83,605.18,132056.0,592.14,598.1271,591.6263,597.8999,132056.0
2023-10-11 10:00:00,605.33,605.54,600.02,602.21,107783.0,598.0481,598.2556,592.802,594.9656,107783.0
2023-10-11 10:05:00,601.78,604.32,601.6,603.31,56572.0,594.5408,597.0502,594.3629,596.0524,56572.0
2023-10-11 10:10:00,603.08,603.12,599.26,599.26,59146.0,595.8251,595.8647,592.0511,592.0511,59146.0
2023-10-11 10:15:00,599.0,599.42,596.13,597.4,57667.0,591.7942,592.2092,588.9588,590.2135,57667.0
2023-10-11 10:20:00,597.34,600.89,597.34,600.48,41988.0,590.1542,593.6615,590.1542,593.2564,41988.0
2023-10-11 10:25:00,600.25,600.71,597.52,599.45,35892.0,593.0292,593.4837,590.332,592.2388,35892.0
2023-10-11 10:30:00,599.68,600.17,597.37,598.59,33733.0,592.466,592.9502,590.1838,591.3892,33733.0
2023-10-11 10:35:00,598.48,598.49,596.6,597.36,29368.0,591.2805,591.2904,589.4231,590.174,29368.0
2023-10-11 10:40:00,597.83,597.86,594.48,596.47,49612.0,590.6383,590.6679,587.3286,589.2947,49612.0
2023-10-11 10:45:00,596.52,596.8,594.98,596.7,46182.0,589.3441,589.6207,587.8226,589.5219,46182.0
2023-10-11 10:50:00,596.99,599.98,596.74,599.65,45254.0,589.8084,592.7624,589.5614,592.4364,45254.0
2023-10-11 10:55:00,599.8,600.13,598.03,598.2,38117.0,592.5846,592.9106,590.8359,591.0038,38117.0
2023-10-11 11:00:00,598.24,598.91,597.37,598.75,23009.0,591.0434,591.7053,590.1838,591.5472,23009.0
2023-10-11 11:05:00,598.74,600.73,598.49,600.25,27715.0,591.5374,593.5034,591.2904,593.0292,27715.0
2023-10-11 11:10:00,600.66,601.47,600.4,600.75,23089.0,593.4343,594.2345,593.1774,593.5232,23089.0
2023-10-11 11:15:00,600.75,601.06,599.46,600.33,25033.0,593.5232,593.8294,592.2487,593.1082,25033.0
2023-10-11 11:20:00,600.2,600.2,597.5,597.7,28127.0,592.9798,592.9798,590.3123,590.5099,28127.0
2023-10-11 11:25:00,597.72,599.02,597.7,598.9,17343.0,590.5296,591.814,590.5099,591.6954,17343.0
2023-10-11 11:30:00,598.82,598.82,597.77,597.85,12980.0,591.6164,591.6164,590.579,590.6581,12980.0
2023-10-11 11:35:00,598.03,598.2,596.52,597.56,21414.0,590.8359,591.0038,589.3441,590.3715,21414.0
2023-10-11 11:40:00,597.46,599.84,597.31,599.61,19690.0,590.2728,592.6241,590.1246,592.3969,19690.0
2023-10-11 11:45:00,599.62,600.66,599.62,600.1,28853.0,592.4068,593.4343,592.4068,592.881,28853.0
2023-10-11 11:50:00,600.28,601.5,600.28,601.2,21529.0,593.0588,594.2642,593.0588,593.9678,21529.0
2023-10-11 11:55:00,601.21,601.34,600.3,601.01,19832.0,593.9776,594.1061,593.0786,593.78,19832.0
2023-10-11 12:00:00,600.56,601.84,600.17,601.46,18804.0,593.3355,594.6001,592.9502,594.2246,18804.0
2023-10-11 12:05:00,601.58,603.27,601.23,603.27,45290.0,594.3432,596.0129,593.9974,596.0129,45290.0
2023-10-11 12:10:00,603.14,604.34,602.17,603.77,47822.0,595.8844,597.07,594.9261,596.5068,47822.0
2023-10-11 12:15:00,603.74,604.71,603.66,604.47,33062.0,596.4772,597.4355,596.3982,597.1984,33062.0
2023-10-11 12:20:00,604.52,604.73,603.78,604.29,25118.0,597.2478,597.4553,596.5167,597.0206,25118.0
2023-10-11 12:25:00,604.29,604.35,603.35,604.11,38076.0,597.0206,597.0799,596.0919,596.8428,38076.0
2023-10-11 12:30:00,604.01,604.8,602.35,602.36,24937.0,596.744,597.5245,595.1039,595.1138,24937.0
2023-10-11 12:35:00,602.22,602.82,600.61,600.77,17607.0,594.9755,595.5683,593.3849,593.5429,17607.0
2023-10-11 12:40:00,600.53,601.3,600.41,600.55,17324.0,593.3058,594.0666,593.1873,593.3256,17324.0
2023-10-11 12:45:00,600.56,601.77,600.23,601.61,31044.0,593.3355,594.5309,593.0094,594.3728,31044.0
2023-10-11 12:50:00,601.57,602.18,601.1,601.36,11826.0,594.3333,594.936,593.869,594.1258,11826.0
2023-10-11 12:55:00,601.36,603.69,601.24,603.5,26644.0,594.1258,596.4278,594.0073,596.2401,26644.0
2023-10-11 13:00:00,603.43,603.51,602.73,602.81,15187.0,596.1709,596.25,595.4794,595.5584,15187.0
2023-10-11 13:05:00,602.93,603.55,602.46,603.4,18988.0,595.6769,596.2895,595.2126,596.1413,18988.0
2023-10-11 13:10:00,603.29,603.6,603.12,603.44,19211.0,596.0326,596.3389,595.8647,596.1808,19211.0
2023-10-11 13:15:00,603.32,603.63,601.9,602.23,27339.0,596.0623,596.3685,594.6593,594.9854,27339.0
2023-10-11 13:20:00,602.03,602.03,600.3,601.06,32309.0,594.7878,594.7878,593.0786,593.8294,32309.0
2023-10-11 13:25:00,601.23,601.27,599.34,599.99,19561.0,593.9974,594.0369,592.1301,592.7723,19561.0
2023-10-11 13:30:00,599.86,600.53,599.58,600.53,13655.0,592.6439,593.3058,592.3672,593.3058,13655.0
2023-10-11 13:35:00,600.24,602.41,600.24,601.66,16563.0,593.0193,595.1632,593.0193,594.4222,16563.0
2023-10-11 13:40:00,601.8,602.76,601.79,602.26,9241.0,594.5605,595.509,594.5507,595.015,9241.0
2023-10-11 13:45:00,602.25,602.89,601.99,602.5,13241.0,595.0051,595.6374,594.7483,595.2521,13241.0
2023-10-11 13:50:00,602.32,602.68,602.26,602.67,10279.0,595.0743,595.43,595.015,595.4201,10279.0
2023-10-11 13:55:00,602.67,603.34,602.34,603.23,27398.0,595.4201,596.082,595.094,595.9733,27398.0
2023-10-11 14:00:00,603.12,603.35,602.01,602.26,14153.0,595.8647,596.0919,594.768,595.015,14153.0
2023-10-11 14:05:00,602.25,602.68,601.91,602.41,15838.0,595.0051,595.43,594.6692,595.1632,15838.0
2023-10-11 14:10:00,602.4,602.88,601.89,602.25,13939.0,595.1533,595.6276,594.6495,595.0051,13939.0
2023-10-11 14:15:00,602.11,603.18,601.99,602.54,20401.0,594.8668,595.9239,594.7483,595.2916,20401.0
2023-10-11 14:20:00,602.54,602.93,602.46,602.53,13764.0,595.2916,595.6769,595.2126,595.2818,13764.0
2023-10-11 14:25:00,602.46,602.68,601.59,602.06,15111.0,595.2126,595.43,594.3531,594.8174,15111.0
2023-10-11 14:30:00,601.97,602.86,601.8,602.86,11700.0,594.7285,595.6078,594.5605,595.6078,11700.0
2023-10-11 14:35:00,602.86,604.16,602.77,604.03,32255.0,595.6078,596.8922,595.5189,596.7637,32255.0
2023-10-11 14:40:00,604.04,604.5,603.81,604.13,26614.0,596.7736,597.2281,596.5464,596.8625,26614.0
2023-10-11 14:45:00,604.04,604.25,603.73,604.25,15538.0,596.7736,596.9811,596.4673,596.9811,15538.0
2023-10-11 14:50:00,604.25,604.81,604.06,604.63,23189.0,596.9811,597.5343,596.7934,597.3565,23189.0
2023-10-11 14:55:00,604.63,604.84,604.11,604.48,23410.0,597.3565,597.564,596.8428,597.2083,23410.0
2023-10-11 15:00:00,604.49,605.19,604.31,604.7,52100.0,597.2182,597.9098,597.0403,597.4257,52100.0
2023-10-11 15:05:00,604.54,604.94,604.16,604.94,23048.0,597.2676,597.6628,596.8922,597.6628,23048.0
2023-10-11 15:10:00,605.11,606.16,605.02,606.03,36982.0,597.8307,598.8681,597.7418,598.7397,36982.0
2023-10-11 15:15:00,605.98,607.43,605.69,606.64,64090.0,598.6903,600.1228,598.4037,599.3423,64090.0
2023-10-11 15:20:00,606.6,607.05,606.49,606.9,37703.0,599.3028,599.7474,599.1941,599.5992,37703.0
2023-10-11 15:25:00,606.88,607.03,606.2,606.64,31765.0,599.5794,599.7276,598.9076,599.3423,31765.0
2023-10-11 15:30:00,606.56,607.05,605.81,607.05,55268.0,599.2633,599.7474,598.5223,599.7474,55268.0
2023-10-11 15:35:00,607.02,608.79,606.87,607.71,51100.0,599.7177,601.4665,599.5696,600.3994,51100.0
2023-10-11 15:40:00,607.82,608.22,607.2,607.28,81916.0,600.5081,600.9033,599.8956,599.9746,81916.0
2023-10-11 15:45:00,607.03,607.94,606.55,607.25,92572.0,599.7276,600.6267,599.2534,599.945,92572.0
2023-10-11 15:50:00,607.4,607.69,606.47,607.01,152960.0,600.0932,600.3797,599.1744,599.7079,152960.0
2023-10-11 15:55:00,606.97,607.05,605.16,605.21,211681.0,599.6683,599.7474,597.8801,597.9295,211681.0
2023-10-12 09:30:00,605.46,611.11,604.23,609.71,133525.0,598.1765,603.7585,596.9613,602.3754,133525.0
2023-10-12 09:35:00,609.61,611.99,607.03,609.87,67375.0,602.2766,604.628,599.7276,602.5335,67375.0
2023-10-12 09:40:00,609.99,611.66,609.2,610.27,71583.0,602.652,604.3019,601.8715,602.9287,71583.0
2023-10-12 09:45:00,610.61,612.43,609.81,611.13,58631.0,603.2646,605.0627,602.4742,603.7783,58631.0
2023-10-12 09:50:00,610.98,611.92,610.0,610.14,28581.0,603.6301,604.5588,602.6619,602.8002,28581.0
2023-10-12 09:55:00,610.21,611.97,609.34,611.26,50738.0,602.8694,604.6082,602.0098,603.9067,50738.0
2023-10-12 10:00:00,611.27,611.73,609.21,609.75,26193.0,603.9166,604.3711,601.8814,602.4149,26193.0
2023-10-12 10:05:00,609.84,611.02,606.53,606.54,58082.0,602.5038,603.6696,599.2336,599.2435,58082.0
2023-10-12 10:10:00,606.54,608.24,606.17,607.33,40675.0,599.2435,600.9231,598.878,600.024,40675.0
2023-10-12 10:15:00,607.33,609.16,607.27,608.87,37240.0,600.024,601.832,599.9647,601.5455,37240.0
2023-10-12 10:20:00,609.06,609.61,607.82,609.61,39423.0,601.7332,602.2766,600.5081,602.2766,39423.0
2023-10-12 10:25:00,609.74,610.45,607.43,608.55,36791.0,602.405,603.1065,600.1228,601.2293,36791.0
2023-10-12 10:30:00,608.84,608.84,606.37,607.5,21598.0,601.5159,601.5159,599.0756,600.192,21598.0
2023-10-12 10:35:00,607.67,608.23,606.11,607.81,36488.0,600.3599,600.9132,598.8187,600.4982,36488.0
2023-10-12 10:40:00,607.87,609.26,607.75,607.75,18722.0,600.5575,601.9308,600.439,600.439,18722.0
2023-10-12 10:45:00,607.75,608.37,606.91,608.15,12712.0,600.439,601.0515,599.6091,600.8342,12712.0
2023-10-12 10:50:00,607.98,608.89,607.92,608.54,12906.0,600.6662,601.5653,600.6069,601.2195,12906.0
2023-10-12 10:55:00,608.62,610.01,608.07,609.65,23253.0,601.2985,602.6718,600.7551,602.3161,23253.0
2023-10-12 11:00:00,609.83,609.83,608.79,609.63,14152.0,602.4939,602.4939,601.4665,602.2964,14152.0
2023-10-12 11:05:00,609.78,612.8,609.76,612.38,44108.0,602.4445,605.4282,602.4248,605.0133,44108.0
2023-10-12 11:10:00,612.34,612.83,611.37,612.78,33181.0,604.9738,605.4579,604.0154,605.4085,33181.0
2023-10-12 11:15:00,612.94,613.0,610.56,611.4,29654.0,605.5665,605.6258,603.2152,604.0451,29654.0
2023-10-12 11:20:00,611.35,611.56,609.69,609.75,50387.0,603.9957,604.2031,602.3556,602.4149,50387.0
2023-10-12 11:25:00,609.77,609.88,608.27,609.24,26485.0,602.4347,602.5433,600.9527,601.911,26485.0
2023-10-12 11:30:00,609.51,610.44,608.76,610.0,17484.0,602.1778,603.0966,601.4368,602.6619,17484.0
2023-10-12 11:35:00,610.18,610.23,609.52,610.1,12405.0,602.8397,602.8891,602.1877,602.7607,12405.0
2023-10-12 11:40:00,610.1,610.36,608.76,608.81,19928.0,602.7607,603.0176,601.4368,601.4862,19928.0
2023-10-12 11:45:00,608.92,608.92,607.67,608.17,21482.0,601.5949,601.5949,600.3599,600.8539,21482.0
2023-10-12 11:50:00,608.17,608.34,607.77,608.06,13343.0,600.8539,601.0219,600.4587,600.7452,13343.0
2023-10-12 11:55:00,608.13,608.99,607.95,608.9,8630.0,600.8144,601.664,600.6366,601.5751,8630.0
2023-10-12 12:00:00,608.94,609.17,608.0,608.09,19465.0,601.6147,601.8419,600.686,600.7749,19465.0
2023-10-12 12:05:00,608.14,608.68,607.85,608.01,14695.0,600.8243,601.3578,600.5378,600.6958,14695.0
2023-10-12 12:10:00,608.28,608.74,607.85,608.2,15677.0,600.9626,601.4171,600.5378,600.8836,15677.0
2023-10-12 12:15:00,608.36,608.97,607.97,608.09,15024.0,601.0416,601.6443,600.6563,600.7749,15024.0
2023-10-12 12:20:00,607.97,609.34,607.97,609.12,15682.0,600.6563,602.0098,600.6563,601.7925,15682.0
2023-10-12 12:25:00,609.13,609.17,608.4,608.4,9297.0,601.8024,601.8419,601.0811,601.0811,9297.0
2023-10-12 12:30:00,608.41,609.81,608.36,609.34,36923.0,601.091,602.4742,601.0416,602.0098,36923.0
2023-10-12 12:35:00,609.27,609.76,609.04,609.55,11420.0,601.9407,602.4248,601.7134,602.2173,11420.0
2023-10-12 12:40:00,609.41,609.73,609.26,609.37,16057.0,602.079,602.3951,601.9308,602.0395,16057.0
2023-10-12 12:45:00,609.42,609.57,608.71,608.71,8876.0,602.0889,602.2371,601.3874,601.3874,8876.0
2023-10-12 12:50:00,608.87,609.0,608.5,608.8,13068.0,601.5455,601.6739,601.1799,601.4763,13068.0
2023-10-12 12:55:00,608.8,608.94,607.85,608.32,11209.0,601.4763,601.6147,600.5378,601.0021,11209.0
2023-10-12 13:00:00,608.4,608.41,607.36,607.58,24993.0,601.0811,601.091,600.0537,600.271,24993.0
2023-10-12 13:05:00,607.6,607.6,605.27,605.49,28998.0,600.2908,600.2908,597.9888,598.2062,28998.0
2023-10-12 13:10:00,605.47,606.03,604.11,604.23,38287.0,598.1864,598.7397,596.8428,596.9613,38287.0
2023-10-12 13:15:00,604.22,604.37,603.11,603.56,20841.0,596.9514,597.0996,595.8548,596.2994,20841.0
2023-10-12 13:20:00,604.09,604.6,603.22,604.26,28849.0,596.823,597.3269,595.9635,596.9909,28849.0
2023-10-12 13:25:00,604.26,604.65,603.69,604.6,23401.0,596.9909,597.3763,596.4278,597.3269,23401.0
2023-10-12 13:30:00,604.6,604.97,603.0,603.37,35577.0,597.3269,597.6924,595.7461,596.1117,35577.0
2023-10-12 13:35:00,603.7,603.91,602.99,603.68,21877.0,596.4377,596.6452,595.7362,596.4179,21877.0
2023-10-12 13:40:00,603.69,604.12,603.23,603.43,13383.0,596.4278,596.8526,595.9733,596.1709,13383.0
2023-10-12 13:45:00,603.54,604.47,603.54,604.25,12869.0,596.2796,597.1984,596.2796,596.9811,12869.0
2023-10-12 13:50:00,604.28,604.39,603.7,603.78,11897.0,597.0107,597.1194,596.4377,596.5167,11897.0
2023-10-12 13:55:00,603.74,604.07,603.07,603.1,12643.0,596.4772,596.8032,595.8153,595.8449,12643.0
2023-10-12 14:00:00,603.25,603.65,602.21,602.21,14749.0,595.9931,596.3883,594.9656,594.9656,14749.0
2023-10-12 14:05:00,602.35,604.26,602.2,604.08,37759.0,595.1039,596.9909,594.9557,596.8131,37759.0
2023-10-12 14:10:00,604.0,604.0,603.13,603.62,21037.0,596.7341,596.7341,595.8745,596.3586,21037.0
2023-10-12 14:15:00,603.4,603.92,602.68,602.81,23171.0,596.1413,596.655,595.43,595.5584,23171.0
2023-10-12 14:20:00,602.81,605.46,602.72,605.36,67086.0,595.5584,598.1765,595.4695,598.0777,67086.0
2023-10-12 14:25:00,605.33,607.53,604.9,607.31,30891.0,598.0481,600.2216,597.6233,600.0043,30891.0
2023-10-12 14:30:00,607.17,607.17,606.01,606.76,19146.0,599.8659,599.8659,598.7199,599.4609,19146.0
2023-10-12 14:35:00,606.82,606.96,606.14,606.66,9681.0,599.5202,599.6585,598.8483,599.3621,9681.0
2023-10-12 14:40:00,606.66,607.56,606.37,606.84,20914.0,599.3621,600.2513,599.0756,599.5399,20914.0
2023-10-12 14:45:00,606.84,607.38,606.5,607.38,24870.0,599.5399,600.0734,599.204,600.0734,24870.0
2023-10-12 14:50:00,607.3,608.28,607.13,608.01,37298.0,599.9944,600.9626,599.8264,600.6958,37298.0
2023-10-12 14:55:00,608.05,608.65,607.87,608.44,14425.0,600.7354,601.3281,600.5575,601.1207,14425.0
2023-10-12 15:00:00,608.56,609.28,608.4,609.18,40602.0,601.2392,601.9506,601.0811,601.8518,40602.0
2023-10-12 15:05:00,608.99,610.0,608.97,609.18,17105.0,601.664,602.6619,601.6443,601.8518,17105.0
2023-10-12 15:10:00,609.25,610.69,608.98,610.63,20412.0,601.9209,603.3436,601.6542,603.2843,20412.0
2023-10-12 15:15:00,610.39,610.93,609.32,609.73,15210.0,603.0472,603.5807,601.9901,602.3951,15210.0
2023-10-12 15:20:00,609.68,610.32,609.34,609.95,37405.0,602.3457,602.978,602.0098,602.6125,37405.0
2023-10-12 15:25:00,609.99,610.0,609.31,609.87,25121.0,602.652,602.6619,601.9802,602.5335,25121.0
2023-10-12 15:30:00,609.93,610.82,609.62,610.7,29884.0,602.5927,603.472,602.2865,603.3535,29884.0
2023-10-12 15:35:00,610.61,611.02,610.31,610.8,29998.0,603.2646,603.6696,602.9682,603.4523,29998.0
2023-10-12 15:40:00,610.57,611.0,609.8,610.41,61867.0,603.225,603.6499,602.4643,603.067,61867.0
2023-10-12 15:45:00,610.35,611.17,610.0,610.86,62327.0,603.0077,603.8178,602.6619,603.5116,62327.0
2023-10-12 15:50:00,610.51,611.42,610.13,610.45,40980.0,603.1658,604.0648,602.7903,603.1065,40980.0
2023-10-12 15:55:00,610.25,611.3,610.0,610.5,125014.0,602.9089,603.9463,602.6619,603.1559,125014.0
2023-10-13 09:30:00,617.68,629.97,613.0,620.28,331826.0,610.2495,622.3917,605.6258,612.8182,331826.0
2023-10-13 09:35:00,620.97,620.97,616.16,617.48,82245.0,613.4999,613.4999,608.7478,610.0519,82245.0
2023-10-13 09:40:00,617.13,621.84,616.11,619.0,68154.0,609.7061,614.3595,608.6984,611.5536,68154.0
2023-10-13 09:45:00,619.16,620.18,616.06,616.52,37268.0,611.7117,612.7194,608.649,609.1035,37268.0
2023-10-13 09:50:00,616.42,621.0,616.0,616.4,64791.0,609.0047,613.5296,608.5897,608.9849,64791.0
2023-10-13 09:55:00,616.35,617.09,613.69,615.0,43619.0,608.9355,609.6666,606.3075,607.6018,43619.0
2023-10-13 10:00:00,615.02,616.42,612.88,613.39,59189.0,607.6215,609.0047,605.5073,606.0111,59189.0
2023-10-13 10:05:00,613.39,613.67,608.6,609.79,68302.0,606.0111,606.2878,601.2787,602.4544,68302.0
2023-10-13 10:10:00,609.83,610.62,606.28,606.82,52554.0,602.4939,603.2744,598.9866,599.5202,52554.0
2023-10-13 10:15:00,606.77,607.29,605.55,606.92,63012.0,599.4708,599.9845,598.2654,599.619,63012.0
2023-10-13 10:20:00,606.79,607.79,605.83,607.65,46320.0,599.4905,600.4785,598.5421,600.3402,46320.0
2023-10-13 10:25:00,608.0,608.0,605.51,606.1,29767.0,600.686,600.686,598.2259,598.8088,29767.0
2023-10-13 10:30:00,606.67,606.67,605.04,605.72,19454.0,599.372,599.372,597.7616,598.4334,19454.0
2023-10-13 10:35:00,605.5,605.98,605.11,605.46,22448.0,598.216,598.6903,597.8307,598.1765,22448.0
2023-10-13 10:40:00,605.46,608.11,605.11,607.98,44060.0,598.1765,600.7946,597.8307,600.6662,44060.0
2023-10-13 10:45:00,607.71,608.12,605.5,605.57,26762.0,600.3994,600.8045,598.216,598.2852,26762.0
2023-10-13 10:50:00,605.49,605.83,604.41,605.19,37779.0,598.2062,598.5421,597.1391,597.9098,37779.0
2023-10-13 10:55:00,604.85,604.9,602.56,603.25,55080.0,597.5739,597.6233,595.3114,595.9931,55080.0
2023-10-13 11:00:00,603.14,603.66,602.64,603.37,22819.0,595.8844,596.3982,595.3904,596.1117,22819.0
2023-10-13 11:05:00,603.12,607.18,603.12,606.8,48414.0,595.8647,599.8758,595.8647,599.5004,48414.0
2023-10-13 11:10:00,606.96,607.73,606.58,606.6,39457.0,599.6585,600.4192,599.283,599.3028,39457.0
2023-10-13 11:15:00,606.57,606.57,605.06,605.18,13654.0,599.2732,599.2732,597.7813,597.8999,13654.0
2023-10-13 11:20:00,605.09,605.18,603.87,604.04,17038.0,597.811,597.8999,596.6056,596.7736,17038.0
2023-10-13 11:25:00,604.4,605.3,603.25,605.09,25745.0,597.1293,598.0184,595.9931,597.811,25745.0
2023-10-13 11:30:00,604.95,606.86,604.94,606.54,23946.0,597.6726,599.5597,597.6628,599.2435,23946.0
2023-10-13 11:35:00,606.54,606.75,605.01,605.17,15618.0,599.2435,599.451,597.7319,597.89,15618.0
2023-10-13 11:40:00,605.54,608.36,605.5,607.76,23059.0,598.2556,601.0416,598.216,600.4488,23059.0
2023-10-13 11:45:00,607.39,607.76,606.8,607.41,12043.0,600.0833,600.4488,599.5004,600.1031,12043.0
2023-10-13 11:50:00,607.36,607.64,606.81,606.99,7705.0,600.0537,600.3303,599.5103,599.6881,7705.0
2023-10-13 11:55:00,607.3,607.44,606.53,607.08,4723.0,599.9944,600.1327,599.2336,599.777,4723.0
2023-10-13 12:00:00,607.42,608.2,607.02,608.12,16475.0,600.1129,600.8836,599.7177,600.8045,16475.0
2023-10-13 12:05:00,608.16,608.17,607.67,607.99,6267.0,600.844,600.8539,600.3599,600.6761,6267.0
2023-10-13 12:10:00,607.93,609.22,607.68,609.13,15230.0,600.6168,601.8913,600.3698,601.8024,15230.0
2023-10-13 12:15:00,609.02,610.58,608.63,610.19,30521.0,601.6937,603.2349,601.3084,602.8496,30521.0
2023-10-13 12:20:00,610.32,611.62,609.8,611.62,23766.0,602.978,604.2624,602.4643,604.2624,23766.0
2023-10-13 12:25:00,611.5,612.76,610.64,611.79,25789.0,604.1439,605.3887,603.2942,604.4304,25789.0
2023-10-13 12:30:00,611.71,613.18,611.7,613.18,12292.0,604.3513,605.8036,604.3414,605.8036,12292.0
2023-10-13 12:35:00,613.26,614.39,612.92,614.0,29718.0,605.8827,606.9991,605.5468,606.6138,29718.0
2023-10-13 12:40:00,614.0,614.5,613.52,613.67,16298.0,606.6138,607.1078,606.1396,606.2878,16298.0
2023-10-13 12:45:00,614.02,614.33,613.57,613.74,11459.0,606.6335,606.9398,606.189,606.3569,11459.0
2023-10-13 12:50:00,613.59,613.62,611.5,612.2,17446.0,606.2087,606.2384,604.1439,604.8354,17446.0
2023-10-13 12:55:00,612.38,612.38,610.76,611.13,14330.0,605.0133,605.0133,603.4128,603.7783,14330.0
2023-10-13 13:00:00,611.31,611.66,609.62,609.87,16456.0,603.9561,604.3019,602.2865,602.5335,16456.0
2023-10-13 13:05:00,609.48,609.68,607.98,608.65,20936.0,602.1482,602.3457,600.6662,601.3281,20936.0
2023-10-13 13:10:00,608.49,609.79,608.09,608.32,21181.0,601.1701,602.4544,600.7749,601.0021,21181.0
2023-10-13 13:15:00,608.07,608.49,607.78,608.2,13040.0,600.7551,601.1701,600.4686,600.8836,13040.0
2023-10-13 13:20:00,608.23,608.75,608.0,608.5,9542.0,600.9132,601.4269,600.686,601.1799,9542.0
2023-10-13 13:25:00,608.26,608.6,607.47,607.61,10400.0,600.9428,601.2787,600.1623,600.3007,10400.0
2023-10-13 13:30:00,607.64,607.78,606.7,607.11,15022.0,600.3303,600.4686,599.4016,599.8067,15022.0
2023-10-13 13:35:00,607.01,607.4,606.53,607.13,10138.0,599.7079,600.0932,599.2336,599.8264,10138.0
2023-10-13 13:40:00,606.99,608.41,606.95,608.1,24567.0,599.6881,601.091,599.6486,600.7848,24567.0
2023-10-13 13:45:00,607.83,607.93,607.11,607.75,22320.0,600.518,600.6168,599.8067,600.439,22320.0
2023-10-13 13:50:00,607.75,608.41,607.43,608.27,16376.0,600.439,601.091,600.1228,600.9527,16376.0
2023-10-13 13:55:00,608.18,608.18,607.07,607.71,13966.0,600.8638,600.8638,599.7671,600.3994,13966.0
2023-10-13 14:00:00,607.89,608.97,607.73,608.63,15261.0,600.5773,601.6443,600.4192,601.3084,15261.0
2023-10-13 14:05:00,608.81,610.73,608.81,609.13,23533.0,601.4862,603.3831,601.4862,601.8024,23533.0
2023-10-13 14:10:00,609.11,610.24,608.73,609.54,11028.0,601.7826,602.899,601.4072,602.2074,11028.0
2023-10-13 14:15:00,609.37,609.92,609.26,609.58,6205.0,602.0395,602.5829,601.9308,602.247,6205.0
2023-10-13 14:20:00,609.62,610.18,609.56,610.05,10390.0,602.2865,602.8397,602.2272,602.7113,10390.0
2023-10-13 14:25:00,609.93,609.93,608.68,609.36,11798.0,602.5927,602.5927,601.3578,602.0296,11798.0
2023-10-13 14:30:00,609.37,610.44,608.8,609.93,8809.0,602.0395,603.0966,601.4763,602.5927,8809.0
2023-10-13 14:35:00,609.8,609.8,607.9,608.63,19989.0,602.4643,602.4643,600.5872,601.3084,19989.0
2023-10-13 14:40:00,608.72,609.09,607.01,607.37,23185.0,601.3973,601.7628,599.7079,600.0635,23185.0
2023-10-13 14:45:00,607.41,607.71,606.83,607.35,7973.0,600.1031,600.3994,599.53,600.0438,7973.0
2023-10-13 14:50:00,607.62,608.34,607.35,608.34,14997.0,600.3105,601.0219,600.0438,601.0219,14997.0
2023-10-13 14:55:00,608.3,608.39,607.28,608.0,6175.0,600.9823,601.0713,599.9746,600.686,6175.0
2023-10-13 15:00:00,607.82,608.84,607.44,608.84,6233.0,600.5081,601.5159,600.1327,601.5159,6233.0
2023-10-13 15:05:00,608.81,608.81,607.2,608.13,6789.0,601.4862,601.4862,599.8956,600.8144,6789.0
2023-10-13 15:10:00,608.06,609.2,607.87,609.13,19084.0,600.7452,601.8715,600.5575,601.8024,19084.0
2023-10-13 15:15:00,609.16,609.25,608.38,608.5,12831.0,601.832,601.9209,601.0614,601.1799,12831.0
2023-10-13 15:20:00,608.69,609.33,608.44,609.28,6375.0,601.3677,602.0,601.1207,601.9506,6375.0
2023-10-13 15:25:00,609.22,609.64,609.04,609.26,15757.0,601.8913,602.3062,601.7134,601.9308,15757.0
2023-10-13 15:30:00,609.42,610.64,609.42,609.92,17728.0,602.0889,603.2942,602.0889,602.5829,17728.0
2023-10-13 15:35:00,610.07,610.44,608.5,608.5,12052.0,602.7311,603.0966,601.1799,601.1799,12052.0
2023-10-13 15:40:00,608.5,608.54,607.0,607.37,21542.0,601.1799,601.2195,599.698,600.0635,21542.0
2023-10-13 15:45:00,607.44,608.68,607.28,608.64,20216.0,600.1327,601.3578,599.9746,601.3183,20216.0
2023-10-13 15:50:00,608.37,609.2,608.14,608.9,42385.0,601.0515,601.8715,600.8243,601.5751,42385.0
2023-10-13 15:55:00,608.89,609.37,607.93,609.31,97035.0,601.5653,602.0395,600.6168,601.9802,97035.0
2023-10-16 09:30:00,610.99,617.0,610.24,615.1,120735.0,603.64,609.5777,602.899,607.7005,120735.0
2023-10-16 09:35:00,615.05,615.42,608.43,608.52,37918.0,607.6511,608.0167,601.1108,601.1997,37918.0
2023-10-16 09:40:00,609.0,611.77,608.77,610.89,42229.0,601.6739,604.4106,601.4467,603.5412,42229.0
2023-10-16 09:45:00,610.98,612.39,610.25,610.76,37734.0,603.6301,605.0231,602.9089,603.4128,37734.0
2023-10-16 09:50:00,610.64,612.42,608.8,612.39,40095.0,603.2942,605.0528,601.4763,605.0231,40095.0
2023-10-16 09:55:00,612.35,612.99,610.8,611.97,33266.0,604.9836,605.6159,603.4523,604.6082,33266.0
2023-10-16 10:00:00,612.0,614.55,611.58,614.55,26738.0,604.6378,607.1572,604.2229,607.1572,26738.0
2023-10-16 10:05:00,614.89,615.44,613.47,614.45,30657.0,607.4931,608.0365,606.0902,607.0584,30657.0
2023-10-16 10:10:00,614.94,614.97,612.12,613.06,14430.0,607.5425,607.5721,604.7564,605.6851,14430.0
2023-10-16 10:15:00,613.06,613.35,612.52,612.96,5921.0,605.6851,605.9716,605.1516,605.5863,5921.0
2023-10-16 10:20:00,612.53,612.95,611.4,612.38,13449.0,605.1615,605.5764,604.0451,605.0133,13449.0
2023-10-16 10:25:00,612.78,612.91,611.8,612.89,10325.0,605.4085,605.5369,604.4402,605.5171,10325.0
2023-10-16 10:30:00,612.66,614.16,612.66,613.98,14218.0,605.2899,606.7719,605.2899,606.594,14218.0
2023-10-16 10:35:00,614.0,615.44,613.66,614.59,22124.0,606.6138,608.0365,606.2779,607.1967,22124.0
2023-10-16 10:40:00,614.78,615.2,614.1,614.66,11759.0,607.3844,607.7993,606.7126,607.2658,11759.0
2023-10-16 10:45:00,614.92,616.39,614.92,615.89,18963.0,607.5227,608.975,607.5227,608.481,18963.0
2023-10-16 10:50:00,615.94,616.85,615.39,616.58,13392.0,608.5304,609.4295,607.9871,609.1627,13392.0
2023-10-16 10:55:00,616.31,617.3,615.98,616.82,27050.0,608.896,609.8741,608.57,609.3999,27050.0
2023-10-16 11:00:00,617.09,617.56,616.68,617.15,14994.0,609.6666,610.131,609.2615,609.7259,14994.0
2023-10-16 11:05:00,617.12,617.41,615.81,616.43,12080.0,609.6962,609.9828,608.402,609.0145,12080.0
2023-10-16 11:10:00,616.39,616.8,615.02,615.68,18015.0,608.975,609.3801,607.6215,608.2736,18015.0
2023-10-16 11:15:00,615.67,615.86,615.4,615.7,6124.0,608.2637,608.4514,607.9969,608.2933,6124.0
2023-10-16 11:20:00,615.7,616.17,615.47,616.08,2647.0,608.2933,608.7577,608.0661,608.6688,2647.0
2023-10-16 11:25:00,615.81,617.59,615.53,617.47,17842.0,608.402,610.1606,608.1254,610.042,17842.0
2023-10-16 11:30:00,617.4,618.47,617.18,617.46,23984.0,609.9729,611.03,609.7555,610.0322,23984.0
2023-10-16 11:35:00,617.5,617.57,617.13,617.32,5044.0,610.0717,610.1408,609.7061,609.8938,5044.0
2023-10-16 11:40:00,617.46,617.62,616.5,616.8,10270.0,610.0322,610.1902,609.0837,609.3801,10270.0
2023-10-16 11:45:00,616.74,617.66,616.44,617.66,11409.0,609.3208,610.2298,609.0244,610.2298,11409.0
2023-10-16 11:50:00,617.8,618.65,617.79,618.33,12891.0,610.3681,611.2078,610.3582,610.8917,12891.0
2023-10-16 11:55:00,618.35,619.49,618.18,619.27,19198.0,610.9115,612.0377,610.7435,611.8204,19198.0
2023-10-16 12:00:00,619.14,619.42,618.98,619.28,12945.0,611.6919,611.9686,611.5339,611.8303,12945.0
2023-10-16 12:05:00,619.23,620.5,618.96,620.37,27585.0,611.7809,613.0356,611.5141,612.9072,27585.0
2023-10-16 12:10:00,620.35,621.52,620.32,621.24,30988.0,612.8874,614.0433,612.8578,613.7667,30988.0
2023-10-16 12:15:00,621.2,621.99,620.84,621.54,23994.0,613.7272,614.5077,613.3715,614.0631,23994.0
2023-10-16 12:20:00,621.5,621.52,620.8,621.01,14223.0,614.0236,614.0433,613.332,613.5395,14223.0
2023-10-16 12:25:00,621.0,621.41,620.67,621.21,11299.0,613.5296,613.9346,613.2035,613.737,11299.0
2023-10-16 12:30:00,621.4,621.4,620.1,620.32,14767.0,613.9248,613.9248,612.6404,612.8578,14767.0
2023-10-16 12:35:00,620.52,620.56,619.52,619.83,13906.0,613.0553,613.0949,612.0674,612.3736,13906.0
2023-10-16 12:40:00,619.82,619.98,617.51,618.76,33310.0,612.3638,612.5218,610.0816,611.3165,33310.0
2023-10-16 12:45:00,617.89,618.71,617.62,617.95,11674.0,610.457,611.2671,610.1902,610.5163,11674.0
2023-10-16 12:50:00,617.94,618.81,617.77,617.78,8145.0,610.5064,611.3659,610.3384,610.3483,8145.0
2023-10-16 12:55:00,617.87,618.44,617.59,618.44,9289.0,610.4372,611.0004,610.1606,611.0004,9289.0
2023-10-16 13:00:00,618.09,618.8,618.08,618.5,4503.0,610.6546,611.356,610.6447,611.0596,4503.0
2023-10-16 13:05:00,618.6,618.8,618.08,618.57,8221.0,611.1584,611.356,610.6447,611.1288,8221.0
2023-10-16 13:10:00,618.59,618.96,618.1,618.1,11274.0,611.1486,611.5141,610.6645,610.6645,11274.0
2023-10-16 13:15:00,618.1,618.87,617.72,617.72,12371.0,610.6645,611.4252,610.289,610.289,12371.0
2023-10-16 13:20:00,617.84,617.84,616.02,616.9,29956.0,610.4076,610.4076,608.6095,609.4789,29956.0
2023-10-16 13:25:00,617.06,617.22,616.4,616.53,13658.0,609.637,609.795,608.9849,609.1133,13658.0
2023-10-16 13:30:00,616.29,616.48,614.57,614.83,19558.0,608.8762,609.0639,607.1769,607.4338,19558.0
2023-10-16 13:35:00,614.67,616.03,614.67,614.9,15692.0,607.2757,608.6194,607.2757,607.503,15692.0
2023-10-16 13:40:00,615.09,616.13,614.95,616.13,8733.0,607.6907,608.7182,607.5524,608.7182,8733.0
2023-10-16 13:45:00,616.05,616.24,615.01,615.82,11818.0,608.6391,608.8268,607.6116,608.4119,11818.0
2023-10-16 13:50:00,615.96,615.96,615.01,615.39,5894.0,608.5502,608.5502,607.6116,607.9871,5894.0
2023-10-16 13:55:00,615.33,615.51,614.2,614.86,11696.0,607.9278,608.1056,606.8114,607.4634,11696.0
2023-10-16 14:00:00,614.81,615.24,614.39,614.75,4592.0,607.414,607.8389,606.9991,607.3548,4592.0
2023-10-16 14:05:00,614.81,615.95,614.53,615.28,8257.0,607.414,608.5403,607.1374,607.8784,8257.0
2023-10-16 14:10:00,615.51,616.23,614.7,615.05,11088.0,608.1056,608.817,607.3054,607.6511,11088.0
2023-10-16 14:15:00,615.02,615.07,614.51,614.51,7137.0,607.6215,607.6709,607.1176,607.1176,7137.0
2023-10-16 14:20:00,614.48,614.67,612.84,613.2,31497.0,607.088,607.2757,605.4677,605.8234,31497.0
2023-10-16 14:25:00,613.37,614.44,613.18,614.42,9504.0,605.9914,607.0485,605.8036,607.0287,9504.0
2023-10-16 14:30:00,614.24,615.46,614.04,615.46,9925.0,606.8509,608.0562,606.6533,608.0562,9925.0
2023-10-16 14:35:00,615.53,615.53,614.88,615.0,4381.0,608.1254,608.1254,607.4832,607.6018,4381.0
2023-10-16 14:40:00,615.47,616.26,615.01,616.26,30916.0,608.0661,608.8466,607.6116,608.8466,30916.0
2023-10-16 14:45:00,616.12,616.44,615.8,615.8,8638.0,608.7083,609.0244,608.3921,608.3921,8638.0
2023-10-16 14:50:00,615.75,615.99,615.29,615.45,7060.0,608.3427,608.5798,607.8883,608.0463,7060.0
2023-10-16 14:55:00,615.45,615.98,615.29,615.73,6760.0,608.0463,608.57,607.8883,608.323,6760.0
2023-10-16 15:00:00,615.92,615.98,615.38,615.59,4658.0,608.5107,608.57,607.9772,608.1847,4658.0
2023-10-16 15:05:00,615.78,615.93,615.64,615.81,4502.0,608.3724,608.5206,608.2341,608.402,4502.0
2023-10-16 15:10:00,615.91,616.51,615.65,615.92,12666.0,608.5008,609.0936,608.2439,608.5107,12666.0
2023-10-16 15:15:00,616.21,616.48,615.74,615.77,5802.0,608.7972,609.0639,608.3328,608.3625,5802.0
2023-10-16 15:20:00,615.62,616.38,615.62,616.07,9284.0,608.2143,608.9652,608.2143,608.6589,9284.0
2023-10-16 15:25:00,615.87,616.4,615.87,616.05,11706.0,608.4613,608.9849,608.4613,608.6391,11706.0
2023-10-16 15:30:00,615.93,616.17,615.26,615.59,9731.0,608.5206,608.7577,607.8586,608.1847,9731.0
2023-10-16 15:35:00,615.59,615.79,614.83,614.83,7117.0,608.1847,608.3822,607.4338,607.4338,7117.0
2023-10-16 15:40:00,615.0,615.49,614.29,614.75,12935.0,607.6018,608.0859,606.9003,607.3548,12935.0
2023-10-16 15:45:00,614.76,614.93,614.4,614.83,16487.0,607.3646,607.5326,607.009,607.4338,16487.0
2023-10-16 15:50:00,614.89,617.23,614.76,616.83,66517.0,607.4931,609.8049,607.3646,609.4097,66517.0
2023-10-16 15:55:00,616.83,617.88,616.04,616.52,139863.0,609.4097,610.4471,608.6292,609.1035,139863.0
2023-10-17 09:30:00,619.0,620.4,616.0,619.48,99407.0,611.5536,612.9368,608.5897,612.0279,99407.0
2023-10-17 09:35:00,619.4,619.4,611.43,612.25,37184.0,611.9488,611.9488,604.0747,604.8848,37184.0
2023-10-17 09:40:00,612.61,612.61,609.51,610.86,45033.0,605.2405,605.2405,602.1778,603.5116,45033.0
2023-10-17 09:45:00,611.38,611.64,608.03,608.03,41525.0,604.0253,604.2822,600.7156,600.7156,41525.0
2023-10-17 09:50:00,608.47,608.47,605.6,606.05,40542.0,601.1503,601.1503,598.3148,598.7594,40542.0
2023-10-17 09:55:00,605.81,606.78,604.12,605.34,32680.0,598.5223,599.4806,596.8526,598.058,32680.0
2023-10-17 10:00:00,605.38,607.98,605.36,607.79,33617.0,598.0975,600.6662,598.0777,600.4785,33617.0
2023-10-17 10:05:00,607.72,608.03,605.29,607.0,38636.0,600.4093,600.7156,598.0086,599.698,38636.0
2023-10-17 10:10:00,607.18,608.51,606.12,606.82,16738.0,599.8758,601.1898,598.8286,599.5202,16738.0
2023-10-17 10:15:00,606.82,607.87,606.17,607.22,16252.0,599.5202,600.5575,598.878,599.9153,16252.0
2023-10-17 10:20:00,607.0,607.06,605.67,605.98,19021.0,599.698,599.7573,598.384,598.6903,19021.0
2023-10-17 10:25:00,605.71,606.0,603.0,603.76,38162.0,598.4235,598.71,595.7461,596.497,38162.0
2023-10-17 10:30:00,603.76,605.28,603.76,605.28,17701.0,596.497,597.9987,596.497,597.9987,17701.0
2023-10-17 10:35:00,605.04,607.3,604.52,607.1,15433.0,597.7616,599.9944,597.2478,599.7968,15433.0
2023-10-17 10:40:00,607.21,607.43,606.1,606.1,16267.0,599.9055,600.1228,598.8088,598.8088,16267.0
2023-10-17 10:45:00,606.0,606.69,605.0,605.73,18110.0,598.71,599.3917,597.722,598.4433,18110.0
2023-10-17 10:50:00,605.6,606.7,605.11,606.67,17187.0,598.3148,599.4016,597.8307,599.372,17187.0
2023-10-17 10:55:00,606.55,607.84,606.29,607.08,23936.0,599.2534,600.5279,598.9965,599.777,23936.0
2023-10-17 11:00:00,607.13,607.71,606.43,607.07,11955.0,599.8264,600.3994,599.1348,599.7671,11955.0
2023-10-17 11:05:00,607.13,607.13,605.2,605.38,12140.0,599.8264,599.8264,597.9196,598.0975,12140.0
2023-10-17 11:10:00,605.55,606.3,605.35,605.96,17044.0,598.2654,599.0064,598.0678,598.6705,17044.0
2023-10-17 11:15:00,605.95,606.62,604.71,605.47,15153.0,598.6606,599.3226,597.4355,598.1864,15153.0
2023-10-17 11:20:00,605.75,605.79,603.68,604.41,16485.0,598.463,598.5025,596.4179,597.1391,16485.0
2023-10-17 11:25:00,604.38,604.89,603.78,603.79,10774.0,597.1095,597.6134,596.5167,596.5266,10774.0
2023-10-17 11:30:00,603.88,604.8,603.68,604.0,19780.0,596.6155,597.5245,596.4179,596.7341,19780.0
2023-10-17 11:35:00,604.03,604.45,602.53,604.44,25642.0,596.7637,597.1787,595.2818,597.1688,25642.0
2023-10-17 11:40:00,604.43,606.63,604.3,606.63,9534.0,597.1589,599.3324,597.0305,599.3324,9534.0
2023-10-17 11:45:00,606.3,606.63,605.38,605.93,9890.0,599.0064,599.3324,598.0975,598.6409,9890.0
2023-10-17 11:50:00,606.3,606.99,605.73,606.19,22290.0,599.0064,599.6881,598.4433,598.8977,22290.0
2023-10-17 11:55:00,606.22,606.45,605.69,606.41,9149.0,598.9274,599.1546,598.4037,599.1151,9149.0
2023-10-17 12:00:00,606.31,606.66,605.76,606.43,7124.0,599.0163,599.3621,598.4729,599.1348,7124.0
2023-10-17 12:05:00,606.09,606.48,605.73,606.16,6079.0,598.7989,599.1842,598.4433,598.8681,6079.0
2023-10-17 12:10:00,606.15,606.15,605.06,605.2,5789.0,598.8582,598.8582,597.7813,597.9196,5789.0
2023-10-17 12:15:00,605.43,605.99,605.22,605.99,6381.0,598.1469,598.7001,597.9394,598.7001,6381.0
2023-10-17 12:20:00,605.86,605.95,605.47,605.5,7201.0,598.5717,598.6606,598.1864,598.216,7201.0
2023-10-17 12:25:00,605.75,607.36,605.51,607.0,16202.0,598.463,600.0537,598.2259,599.698,16202.0
2023-10-17 12:30:00,607.05,607.44,606.77,607.32,12741.0,599.7474,600.1327,599.4708,600.0141,12741.0
2023-10-17 12:35:00,607.42,608.95,607.29,608.53,30105.0,600.1129,601.6245,599.9845,601.2096,30105.0
2023-10-17 12:40:00,609.0,609.1,608.17,609.0,11645.0,601.6739,601.7727,600.8539,601.6739,11645.0
2023-10-17 12:45:00,608.95,608.95,608.02,608.45,4601.0,601.6245,601.6245,600.7057,601.1305,4601.0
2023-10-17 12:50:00,608.47,608.72,606.51,608.17,18734.0,601.1503,601.3973,599.2139,600.8539,18734.0
2023-10-17 12:55:00,608.37,609.19,607.12,607.63,19178.0,601.0515,601.8616,599.8165,600.3204,19178.0
2023-10-17 13:00:00,607.6,607.74,606.94,607.11,18828.0,600.2908,600.4291,599.6387,599.8067,18828.0
2023-10-17 13:05:00,607.1,607.55,606.99,607.51,8517.0,599.7968,600.2414,599.6881,600.2019,8517.0
2023-10-17 13:10:00,607.69,608.11,607.2,607.21,3616.0,600.3797,600.7946,599.8956,599.9055,3616.0
2023-10-17 13:15:00,607.21,607.4,606.56,606.95,5229.0,599.9055,600.0932,599.2633,599.6486,5229.0
2023-10-17 13:20:00,606.78,607.05,606.04,606.1,6515.0,599.4806,599.7474,598.7495,598.8088,6515.0
2023-10-17 13:25:00,606.26,607.0,606.19,607.0,6429.0,598.9669,599.698,598.8977,599.698,6429.0
2023-10-17 13:30:00,607.0,607.13,606.21,606.38,3481.0,599.698,599.8264,598.9175,599.0854,3481.0
2023-10-17 13:35:00,606.18,606.22,605.5,605.61,5701.0,598.8879,598.9274,598.216,598.3247,5701.0
2023-10-17 13:40:00,605.69,606.41,605.69,606.16,6964.0,598.4037,599.1151,598.4037,598.8681,6964.0
2023-10-17 13:45:00,606.29,606.39,605.9,606.08,7023.0,598.9965,599.0953,598.6112,598.7891,7023.0
2023-10-17 13:50:00,606.23,606.41,604.44,605.18,10407.0,598.9373,599.1151,597.1688,597.8999,10407.0
2023-10-17 13:55:00,605.03,605.36,604.54,605.21,7259.0,597.7517,598.0777,597.2676,597.9295,7259.0
2023-10-17 14:00:00,605.1,605.25,604.37,604.37,5327.0,597.8208,597.969,597.0996,597.0996,5327.0
2023-10-17 14:05:00,604.74,604.9,604.18,604.67,10665.0,597.4652,597.6233,596.9119,597.396,10665.0
2023-10-17 14:10:00,604.66,605.09,604.22,604.22,5986.0,597.3861,597.811,596.9514,596.9514,5986.0
2023-10-17 14:15:00,604.36,605.14,604.27,604.55,22712.0,597.0897,597.8604,597.0008,597.2775,22712.0
2023-10-17 14:20:00,604.75,604.95,604.21,604.21,3649.0,597.4751,597.6726,596.9416,596.9416,3649.0
2023-10-17 14:25:00,604.11,604.48,604.08,604.15,6243.0,596.8428,597.2083,596.8131,596.8823,6243.0
2023-10-17 14:30:00,604.45,604.62,604.17,604.44,7949.0,597.1787,597.3466,596.902,597.1688,7949.0
2023-10-17 14:35:00,604.24,604.73,604.04,604.18,13914.0,596.9712,597.4553,596.7736,596.9119,13914.0
2023-10-17 14:40:00,604.09,604.13,603.36,603.49,9607.0,596.823,596.8625,596.1018,596.2302,9607.0
2023-10-17 14:45:00,603.5,604.51,603.5,604.47,13129.0,596.2401,597.2379,596.2401,597.1984,13129.0
2023-10-17 14:50:00,604.46,604.61,604.0,604.0,8637.0,597.1885,597.3367,596.7341,596.7341,8637.0
2023-10-17 14:55:00,603.98,604.29,603.65,604.25,10196.0,596.7143,597.0206,596.3883,596.9811,10196.0
2023-10-17 15:00:00,604.14,604.3,603.39,603.68,12538.0,596.8724,597.0305,596.1314,596.4179,12538.0
2023-10-17 15:05:00,603.6,604.71,603.38,604.6,15600.0,596.3389,597.4355,596.1215,597.3269,15600.0
2023-10-17 15:10:00,604.54,605.12,604.52,604.53,13846.0,597.2676,597.8406,597.2478,597.2577,13846.0
2023-10-17 15:15:00,604.86,605.19,604.59,604.73,9931.0,597.5837,597.9098,597.317,597.4553,9931.0
2023-10-17 15:20:00,604.73,604.73,604.4,604.54,8633.0,597.4553,597.4553,597.1293,597.2676,8633.0
2023-10-17 15:25:00,604.55,605.24,604.54,605.24,8216.0,597.2775,597.9592,597.2676,597.9592,8216.0
2023-10-17 15:30:00,605.15,605.49,604.75,605.13,11116.0,597.8702,598.2062,597.4751,597.8505,11116.0
2023-10-17 15:35:00,604.92,605.14,604.51,604.93,13753.0,597.643,597.8604,597.2379,597.6529,13753.0
2023-10-17 15:40:00,605.04,605.04,604.42,604.58,30445.0,597.7616,597.7616,597.149,597.3071,30445.0
2023-10-17 15:45:00,604.41,605.95,604.41,605.85,24477.0,597.1391,598.6606,597.1391,598.5618,24477.0
2023-10-17 15:50:00,605.87,608.14,605.86,608.01,105114.0,598.5816,600.8243,598.5717,600.6958,105114.0
2023-10-17 15:55:00,607.93,608.99,607.67,608.31,103609.0,600.6168,601.664,600.3599,600.9922,103609.0
2023-10-18 09:30:00,607.24,610.7,605.68,610.25,61542.0,599.9351,603.3535,598.3939,602.9089,61542.0
2023-10-18 09:35:00,610.35,614.46,609.5,610.16,50351.0,603.0077,607.0682,602.1679,602.82,50351.0
2023-10-18 09:40:00,610.07,612.69,609.99,612.36,30798.0,602.7311,605.3195,602.652,604.9935,30798.0
2023-10-18 09:45:00,612.33,614.79,612.23,614.2,41632.0,604.9639,607.3943,604.8651,606.8114,41632.0
2023-10-18 09:50:00,613.91,615.88,612.87,612.87,36392.0,606.5249,608.4712,605.4974,605.4974,36392.0
2023-10-18 09:55:00,613.12,615.24,612.9,613.9,23366.0,605.7444,607.8389,605.527,606.515,23366.0
2023-10-18 10:00:00,613.69,614.39,612.19,612.51,13930.0,606.3075,606.9991,604.8256,605.1417,13930.0
2023-10-18 10:05:00,612.29,613.21,612.07,612.64,15056.0,604.9244,605.8333,604.707,605.2701,15056.0
2023-10-18 10:10:00,612.39,612.65,610.71,611.34,10097.0,605.0231,605.28,603.3634,603.9858,10097.0
2023-10-18 10:15:00,611.61,612.34,610.89,612.17,9934.0,604.2525,604.9738,603.5412,604.8058,9934.0
2023-10-18 10:20:00,612.33,612.85,612.19,612.42,11350.0,604.9639,605.4776,604.8256,605.0528,11350.0
2023-10-18 10:25:00,612.42,612.99,612.15,612.26,7532.0,605.0528,605.6159,604.786,604.8947,7532.0
2023-10-18 10:30:00,612.0,612.14,610.2,610.2,10407.0,604.6378,604.7762,602.8595,602.8595,10407.0
2023-10-18 10:35:00,610.0,610.86,609.55,610.85,13979.0,602.6619,603.5116,602.2173,603.5017,13979.0
2023-10-18 10:40:00,610.62,610.85,609.4,610.58,5796.0,603.2744,603.5017,602.0691,603.2349,5796.0
2023-10-18 10:45:00,610.13,610.38,609.5,610.37,7948.0,602.7903,603.0373,602.1679,603.0274,7948.0
2023-10-18 10:50:00,610.38,610.46,609.2,609.6,9255.0,603.0373,603.1164,601.8715,602.2667,9255.0
2023-10-18 10:55:00,609.61,609.99,609.23,609.84,7499.0,602.2766,602.652,601.9012,602.5038,7499.0
2023-10-18 11:00:00,609.83,610.43,609.44,609.66,12417.0,602.4939,603.0867,602.1086,602.326,12417.0
2023-10-18 11:05:00,609.89,610.0,607.99,608.0,20545.0,602.5532,602.6619,600.6761,600.686,20545.0
2023-10-18 11:10:00,607.88,608.25,607.4,608.17,8979.0,600.5674,600.933,600.0932,600.8539,8979.0
2023-10-18 11:15:00,608.24,608.88,608.0,608.77,8595.0,600.9231,601.5554,600.686,601.4467,8595.0
2023-10-18 11:20:00,608.8,609.8,608.78,608.84,15483.0,601.4763,602.4643,601.4566,601.5159,15483.0
2023-10-18 11:25:00,608.92,609.92,608.74,608.87,12370.0,601.5949,602.5829,601.4171,601.5455,12370.0
2023-10-18 11:30:00,608.84,608.84,608.17,608.69,7348.0,601.5159,601.5159,600.8539,601.3677,7348.0
2023-10-18 11:35:00,608.63,609.04,608.37,609.04,4230.0,601.3084,601.7134,601.0515,601.7134,4230.0
2023-10-18 11:40:00,608.57,609.2,607.85,609.05,9906.0,601.2491,601.8715,600.5378,601.7233,9906.0
2023-10-18 11:45:00,609.09,609.5,608.86,608.9,7855.0,601.7628,602.1679,601.5356,601.5751,7855.0
2023-10-18 11:50:00,608.5,609.25,608.5,609.07,4585.0,601.1799,601.9209,601.1799,601.7431,4585.0
2023-10-18 11:55:00,608.84,609.1,608.21,608.42,9405.0,601.5159,601.7727,600.8934,601.1009,9405.0
2023-10-18 12:00:00,608.02,608.72,607.5,608.07,9733.0,600.7057,601.3973,600.192,600.7551,9733.0
2023-10-18 12:05:00,607.79,608.42,607.4,608.22,3741.0,600.4785,601.1009,600.0932,600.9033,3741.0
2023-10-18 12:10:00,608.02,608.31,607.2,607.22,3040.0,600.7057,600.9922,599.8956,599.9153,3040.0
2023-10-18 12:15:00,607.34,607.34,606.49,606.49,6151.0,600.0339,600.0339,599.1941,599.1941,6151.0
2023-10-18 12:20:00,606.55,606.73,606.0,606.29,9569.0,599.2534,599.4312,598.71,598.9965,9569.0
2023-10-18 12:25:00,606.48,606.94,606.33,606.33,4301.0,599.1842,599.6387,599.036,599.036,4301.0
2023-10-18 12:30:00,606.33,606.82,606.33,606.81,4078.0,599.036,599.5202,599.036,599.5103,4078.0
2023-10-18 12:35:00,606.81,606.9,606.32,606.32,5991.0,599.5103,599.5992,599.0262,599.0262,5991.0
2023-10-18 12:40:00,606.39,607.43,606.19,606.96,15449.0,599.0953,600.1228,598.8977,599.6585,15449.0
2023-10-18 12:45:00,606.98,607.09,606.29,606.3,2416.0,599.6782,599.7869,598.9965,599.0064,2416.0
2023-10-18 12:50:00,606.31,606.31,605.28,605.28,6044.0,599.0163,599.0163,597.9987,597.9987,6044.0
2023-10-18 12:55:00,605.45,605.99,604.87,605.52,7793.0,598.1666,598.7001,597.5936,598.2358,7793.0
2023-10-18 13:00:00,605.57,606.63,605.25,606.63,7843.0,598.2852,599.3324,597.969,599.3324,7843.0
2023-10-18 13:05:00,606.67,607.69,606.39,607.34,4375.0,599.372,600.3797,599.0953,600.0339,4375.0
2023-10-18 13:10:00,607.43,608.63,607.29,608.63,5256.0,600.1228,601.3084,599.9845,601.3084,5256.0
2023-10-18 13:15:00,608.6,608.8,608.09,608.34,2951.0,601.2787,601.4763,600.7749,601.0219,2951.0
2023-10-18 13:20:00,608.23,608.56,607.54,607.85,5285.0,600.9132,601.2392,600.2315,600.5378,5285.0
2023-10-18 13:25:00,607.98,608.49,607.6,607.96,7280.0,600.6662,601.1701,600.2908,600.6464,7280.0
2023-10-18 13:30:00,608.23,608.23,606.33,606.33,10991.0,600.9132,600.9132,599.036,599.036,10991.0
2023-10-18 13:35:00,606.28,606.47,605.43,605.43,9396.0,598.9866,599.1744,598.1469,598.1469,9396.0
2023-10-18 13:40:00,605.88,606.38,605.37,606.26,9748.0,598.5915,599.0854,598.0876,598.9669,9748.0
2023-10-18 13:45:00,606.24,606.68,605.96,606.46,7479.0,598.9471,599.3818,598.6705,599.1645,7479.0
2023-10-18 13:50:00,606.32,606.88,605.92,606.09,9258.0,599.0262,599.5794,598.631,598.7989,9258.0
2023-10-18 13:55:00,606.01,606.43,605.75,605.82,8256.0,598.7199,599.1348,598.463,598.5322,8256.0
2023-10-18 14:00:00,606.0,606.9,605.78,606.35,9598.0,598.71,599.5992,598.4927,599.0558,9598.0
2023-10-18 14:05:00,606.38,607.27,606.21,606.6,11071.0,599.0854,599.9647,598.9175,599.3028,11071.0
2023-10-18 14:10:00,606.01,606.52,605.64,605.64,8100.0,598.7199,599.2238,598.3543,598.3543,8100.0
2023-10-18 14:15:00,605.82,605.82,604.57,604.6,13247.0,598.5322,598.5322,597.2972,597.3269,13247.0
2023-10-18 14:20:00,604.57,605.69,604.36,605.01,8989.0,597.2972,598.4037,597.0897,597.7319,8989.0
2023-10-18 14:25:00,605.25,605.56,604.55,605.2,7813.0,597.969,598.2753,597.2775,597.9196,7813.0
2023-10-18 14:30:00,605.04,605.3,604.5,604.86,8992.0,597.7616,598.0184,597.2281,597.5837,8992.0
2023-10-18 14:35:00,604.64,605.13,604.59,604.82,6853.0,597.3664,597.8505,597.317,597.5442,6853.0
2023-10-18 14:40:00,604.51,605.0,604.4,604.85,7323.0,597.2379,597.722,597.1293,597.5739,7323.0
2023-10-18 14:45:00,604.84,604.93,604.42,604.51,6342.0,597.564,597.6529,597.149,597.2379,6342.0
2023-10-18 14:50:00,604.53,604.54,603.24,603.46,19095.0,597.2577,597.2676,595.9832,596.2006,19095.0
2023-10-18 14:55:00,603.46,605.69,603.45,605.16,22948.0,596.2006,598.4037,596.1907,597.8801,22948.0
2023-10-18 15:00:00,605.27,605.49,604.81,604.83,10230.0,597.9888,598.2062,597.5343,597.5541,10230.0
2023-10-18 15:05:00,604.77,605.99,604.56,605.34,12273.0,597.4948,598.7001,597.2873,598.058,12273.0
2023-10-18 15:10:00,605.32,606.14,605.27,606.0,10517.0,598.0382,598.8483,597.9888,598.71,10517.0
2023-10-18 15:15:00,606.02,606.43,605.88,606.04,7906.0,598.7298,599.1348,598.5915,598.7495,7906.0
2023-10-18 15:20:00,606.13,606.54,606.09,606.25,11473.0,598.8385,599.2435,598.7989,598.957,11473.0
2023-10-18 15:25:00,606.19,606.19,605.53,606.18,8326.0,598.8977,598.8977,598.2457,598.8879,8326.0
2023-10-18 15:30:00,606.14,606.51,605.78,605.93,10361.0,598.8483,599.2139,598.4927,598.6409,10361.0
2023-10-18 15:35:00,605.86,606.09,605.46,605.88,9357.0,598.5717,598.7989,598.1765,598.5915,9357.0
2023-10-18 15:40:00,605.7,605.89,605.36,605.5,14927.0,598.4136,598.6013,598.0777,598.216,14927.0
2023-10-18 15:45:00,605.35,605.36,604.11,604.5,20304.0,598.0678,598.0777,596.8428,597.2281,20304.0
2023-10-18 15:50:00,604.42,605.99,604.41,605.8,25962.0,597.149,598.7001,597.1391,598.5124,25962.0
2023-10-18 15:55:00,605.81,607.6,605.67,607.24,75893.0,598.5223,600.2908,598.384,599.9351,75893.0
2023-10-19 09:30:00,605.0,605.0,597.0,598.0,90269.0,597.722,597.722,589.8183,590.8063,90269.0
2023-10-19 09:35:00,597.7,599.23,594.58,596.59,60106.0,590.5099,592.0215,587.4274,589.4132,60106.0
2023-10-19 09:40:00,596.5,596.85,591.23,591.96,34985.0,589.3243,589.6701,584.1177,584.8389,34985.0
2023-10-19 09:45:00,591.86,592.27,588.0,588.15,74147.0,584.7401,585.1452,580.9266,581.0747,74147.0
2023-10-19 09:50:00,588.01,589.99,587.21,589.51,58342.0,580.9364,582.8926,580.1461,582.4184,58342.0
2023-10-19 09:55:00,589.57,591.96,588.19,591.96,65717.0,582.4777,584.8389,581.1143,584.8389,65717.0
2023-10-19 10:00:00,592.14,592.18,590.02,591.18,37470.0,585.0167,585.0563,582.9223,584.0683,37470.0
2023-10-19 10:05:00,591.19,592.15,588.57,588.65,26719.0,584.0782,585.0266,581.4897,581.5687,26719.0
2023-10-19 10:10:00,588.88,589.9,586.47,586.9,47427.0,581.796,582.8037,579.415,579.8398,47427.0
2023-10-19 10:15:00,587.33,587.33,584.73,585.07,30788.0,580.2646,580.2646,577.6959,578.0318,30788.0
2023-10-19 10:20:00,585.07,585.54,583.11,584.46,30504.0,578.0318,578.4961,576.0954,577.4291,30504.0
2023-10-19 10:25:00,584.56,585.72,583.17,583.17,30907.0,577.5279,578.674,576.1547,576.1547,30907.0
2023-10-19 10:30:00,583.71,584.4,582.52,584.22,23551.0,576.6882,577.3699,575.5125,577.192,23551.0
2023-10-19 10:35:00,584.27,584.92,583.75,584.26,29094.0,577.2414,577.8836,576.7277,577.2315,29094.0
2023-10-19 10:40:00,584.25,584.47,579.16,579.16,46372.0,577.2217,577.439,572.1929,572.1929,46372.0
2023-10-19 10:45:00,579.52,581.7,578.34,581.35,42490.0,572.5486,574.7023,571.3828,574.3565,42490.0
2023-10-19 10:50:00,581.58,583.4,581.57,582.73,19035.0,574.5838,576.3819,574.5739,575.7199,19035.0
2023-10-19 10:55:00,582.73,584.0,582.57,583.01,20793.0,575.7199,576.9747,575.5619,575.9966,20793.0
2023-10-19 11:00:00,583.1,584.08,582.45,582.54,29861.0,576.0855,577.0537,575.4433,575.5322,29861.0
2023-10-19 11:05:00,582.71,582.84,580.77,582.52,26165.0,575.7002,575.8286,573.7835,575.5125,26165.0
2023-10-19 11:10:00,582.75,583.69,582.7,583.57,13773.0,575.7397,576.6684,575.6903,576.5498,13773.0
2023-10-19 11:15:00,583.68,585.58,583.2,585.49,32040.0,576.6585,578.5357,576.1843,578.4467,32040.0
2023-10-19 11:20:00,585.5,586.0,584.53,585.76,50559.0,578.4566,578.9506,577.4983,578.7135,50559.0
2023-10-19 11:25:00,585.92,586.82,585.29,585.6,18198.0,578.8716,579.7607,578.2492,578.5554,18198.0
2023-10-19 11:30:00,585.6,586.33,585.59,585.83,16507.0,578.5554,579.2766,578.5455,578.7827,16507.0
2023-10-19 11:35:00,585.87,587.69,585.67,587.34,25679.0,578.8222,580.6203,578.6246,580.2745,25679.0
2023-10-19 11:40:00,587.35,589.08,587.35,589.08,27644.0,580.2844,581.9936,580.2844,581.9936,27644.0
2023-10-19 11:45:00,588.79,590.95,588.78,589.64,48257.0,581.707,583.8411,581.6972,582.5468,48257.0
2023-10-19 11:50:00,589.64,590.84,589.64,590.83,25012.0,582.5468,583.7324,582.5468,583.7225,25012.0
2023-10-19 11:55:00,590.71,591.17,590.61,590.88,14471.0,583.604,584.0584,583.5052,583.7719,14471.0
2023-10-19 12:00:00,590.88,594.44,590.08,593.75,37620.0,583.7719,587.2891,582.9815,586.6074,37620.0
2023-10-19 12:05:00,594.07,594.75,593.27,594.08,23248.0,586.9235,587.5954,586.1332,586.9334,23248.0
2023-10-19 12:10:00,593.98,595.09,593.78,595.09,15607.0,586.8346,587.9313,586.637,587.9313,15607.0
2023-10-19 12:15:00,594.99,595.55,594.26,595.08,23837.0,587.8325,588.3857,587.1112,587.9214,23837.0
2023-10-19 12:20:00,594.8,597.16,594.59,595.66,38238.0,587.6448,589.9764,587.4373,588.4944,38238.0
2023-10-19 12:25:00,595.55,595.56,591.66,591.87,37183.0,588.3857,588.3956,584.5425,584.75,37183.0
2023-10-19 12:30:00,592.12,592.76,591.3,591.54,16487.0,584.997,585.6293,584.1869,584.424,16487.0
2023-10-19 12:35:00,591.54,591.56,589.21,590.86,25530.0,584.424,584.4437,582.122,583.7521,25530.0
2023-10-19 12:40:00,590.98,592.13,590.59,590.59,12975.0,583.8707,585.0069,583.4854,583.4854,12975.0
2023-10-19 12:45:00,590.73,592.66,589.78,592.66,13902.0,583.6237,585.5305,582.6851,585.5305,13902.0
2023-10-19 12:50:00,592.76,593.38,591.0,592.76,13003.0,585.6293,586.2418,583.8905,585.6293,13003.0
2023-10-19 12:55:00,592.83,593.86,592.83,593.65,5498.0,585.6984,586.7161,585.6984,586.5086,5498.0
2023-10-19 13:00:00,593.65,594.85,593.64,594.52,10502.0,586.5086,587.6941,586.4987,587.3681,10502.0
2023-10-19 13:05:00,594.73,595.73,594.49,595.0,16902.0,587.5756,588.5636,587.3385,587.8423,16902.0
2023-10-19 13:10:00,594.71,594.87,594.21,594.24,11829.0,587.5558,587.7139,587.0618,587.0915,11829.0
2023-10-19 13:15:00,594.05,594.58,593.5,594.03,5688.0,586.9038,587.4274,586.3604,586.884,5688.0
2023-10-19 13:20:00,594.5,594.83,593.1,593.21,7080.0,587.3484,587.6744,585.9652,586.0739,7080.0
2023-10-19 13:25:00,593.0,593.46,592.7,593.12,8426.0,585.8664,586.3209,585.57,585.985,8426.0
2023-10-19 13:30:00,593.49,594.46,593.23,593.49,14480.0,586.3505,587.3088,586.0936,586.3505,14480.0
2023-10-19 13:35:00,593.23,593.29,591.67,592.13,18329.0,586.0936,586.1529,584.5524,585.0069,18329.0
2023-10-19 13:40:00,592.13,592.83,591.72,592.15,15358.0,585.0069,585.6984,584.6018,585.0266,15358.0
2023-10-19 13:45:00,592.06,592.64,591.74,592.01,6955.0,584.9377,585.5107,584.6216,584.8883,6955.0
2023-10-19 13:50:00,592.1,592.1,590.89,591.58,8557.0,584.9772,584.9772,583.7818,584.4635,8557.0
2023-10-19 13:55:00,591.8,592.92,591.77,592.18,11894.0,584.6808,585.7874,584.6512,585.0563,11894.0
2023-10-19 14:00:00,592.11,592.9,591.76,592.35,7684.0,584.9871,585.7676,584.6413,585.2242,7684.0
2023-10-19 14:05:00,592.28,592.33,591.76,591.76,5730.0,585.1551,585.2045,584.6413,584.6413,5730.0
2023-10-19 14:10:00,591.75,592.5,591.44,591.69,5718.0,584.6314,585.3724,584.3252,584.5722,5718.0
2023-10-19 14:15:00,591.71,592.39,591.49,592.19,3917.0,584.5919,585.2637,584.3746,585.0661,3917.0
2023-10-19 14:20:00,591.94,592.12,590.97,590.97,8610.0,584.8192,584.997,583.8608,583.8608,8610.0
2023-10-19 14:25:00,590.76,591.75,590.42,591.25,6986.0,583.6534,584.6314,583.3174,584.1375,6986.0
2023-10-19 14:30:00,591.01,591.01,589.22,589.27,15354.0,583.9003,583.9003,582.1319,582.1813,15354.0
2023-10-19 14:35:00,589.35,589.35,587.71,588.18,19678.0,582.2603,582.2603,580.64,581.1044,19678.0
2023-10-19 14:40:00,588.24,588.33,587.0,587.28,7561.0,581.1637,581.2526,579.9386,580.2152,7561.0
2023-10-19 14:45:00,586.97,587.47,586.56,587.35,20325.0,579.9089,580.4029,579.5039,580.2844,20325.0
2023-10-19 14:50:00,587.35,589.16,587.35,589.16,14833.0,580.2844,582.0726,580.2844,582.0726,14833.0
2023-10-19 14:55:00,588.98,589.5,588.47,588.65,11531.0,581.8948,582.4085,581.3909,581.5687,11531.0
2023-10-19 15:00:00,588.5,590.0,588.49,589.83,6412.0,581.4205,582.9025,581.4107,582.7345,6412.0
2023-10-19 15:05:00,589.89,590.22,589.36,589.95,9595.0,582.7938,583.1198,582.2702,582.8531,9595.0
2023-10-19 15:10:00,590.22,591.09,590.2,590.48,11066.0,583.1198,583.9794,583.1001,583.3767,11066.0
2023-10-19 15:15:00,590.47,590.71,589.59,590.68,7501.0,583.3668,583.604,582.4974,583.5743,7501.0
2023-10-19 15:20:00,590.83,590.92,590.26,590.48,5416.0,583.7225,583.8114,583.1594,583.3767,5416.0
2023-10-19 15:25:00,590.25,590.25,589.5,589.87,11403.0,583.1495,583.1495,582.4085,582.7741,11403.0
2023-10-19 15:30:00,590.02,590.67,589.86,590.25,9865.0,582.9223,583.5644,582.7642,583.1495,9865.0
2023-10-19 15:35:00,590.18,590.48,589.6,589.6,7858.0,583.0803,583.3767,582.5073,582.5073,7858.0
2023-10-19 15:40:00,589.56,589.6,588.36,588.81,15641.0,582.4678,582.5073,581.2822,581.7268,15641.0
2023-10-19 15:45:00,588.63,590.62,588.43,590.62,15792.0,581.549,583.515,581.3514,583.515,15792.0
2023-10-19 15:50:00,590.47,591.55,590.47,591.08,28183.0,583.3668,584.4338,583.3668,583.9695,28183.0
2023-10-19 15:55:00,590.99,591.53,590.27,590.27,76212.0,583.8806,584.4141,583.1692,583.1692,76212.0
2023-10-20 09:30:00,590.0,594.44,586.03,593.94,261932.0,582.9025,587.2891,578.9803,586.7951,261932.0
2023-10-20 09:35:00,593.6,596.92,592.19,594.5,64157.0,586.4592,589.7392,585.0661,587.3484,64157.0
2023-10-20 09:40:00,593.72,594.5,591.39,594.32,37176.0,586.5777,587.3484,584.2758,587.1705,37176.0
2023-10-20 09:45:00,594.5,594.72,590.81,592.35,16235.0,587.3484,587.5657,583.7027,585.2242,16235.0
2023-10-20 09:50:00,592.55,592.57,589.06,591.65,24919.0,585.4218,585.4416,581.9738,584.5326,24919.0
2023-10-20 09:55:00,591.9,592.01,589.0,591.32,42322.0,584.7796,584.8883,581.9145,584.2066,42322.0
2023-10-20 10:00:00,591.27,592.77,588.22,588.22,18481.0,584.1572,585.6392,581.1439,581.1439,18481.0
2023-10-20 10:05:00,588.74,589.83,586.92,587.67,22233.0,581.6577,582.7345,579.8595,580.6005,22233.0
2023-10-20 10:10:00,587.64,588.03,586.33,587.6,37310.0,580.5709,580.9562,579.2766,580.5314,37310.0
2023-10-20 10:15:00,587.85,587.86,585.56,586.05,31189.0,580.7784,580.7882,578.5159,579.0,31189.0
2023-10-20 10:20:00,586.08,587.19,585.72,586.67,20209.0,579.0296,580.1263,578.674,579.6126,20209.0
2023-10-20 10:25:00,586.6,586.82,585.84,586.15,15590.0,579.5434,579.7607,578.7925,579.0988,15590.0
2023-10-20 10:30:00,586.11,587.12,584.5,585.87,31564.0,579.0593,580.0571,577.4687,578.8222,31564.0
2023-10-20 10:35:00,585.6,586.1,583.04,583.81,46477.0,578.5554,579.0494,576.0262,576.787,46477.0
2023-10-20 10:40:00,583.87,584.36,581.16,581.16,32355.0,576.8462,577.3303,574.1688,574.1688,32355.0
2023-10-20 10:45:00,581.43,582.78,580.88,582.28,22599.0,574.4356,575.7693,573.8922,575.2754,22599.0
2023-10-20 10:50:00,582.56,584.87,582.55,584.46,14529.0,575.552,577.8342,575.5421,577.4291,14529.0
2023-10-20 10:55:00,584.62,585.0,583.48,584.07,33430.0,577.5872,577.9626,576.4609,577.0438,33430.0
2023-10-20 11:00:00,584.14,585.08,583.36,584.65,24081.0,577.113,578.0417,576.3424,577.6169,24081.0
2023-10-20 11:05:00,584.66,586.25,584.66,584.73,22921.0,577.6267,579.1976,577.6267,577.6959,22921.0
2023-10-20 11:10:00,584.61,585.28,583.39,585.09,19345.0,577.5773,578.2393,576.372,578.0516,19345.0
2023-10-20 11:15:00,585.3,585.6,584.86,585.34,19193.0,578.259,578.5554,577.8243,578.2986,19193.0
2023-10-20 11:20:00,585.19,585.19,583.78,584.24,11602.0,578.1504,578.1504,576.7573,577.2118,11602.0
2023-10-20 11:25:00,584.32,585.71,584.21,585.61,10933.0,577.2908,578.6641,577.1821,578.5653,10933.0
2023-10-20 11:30:00,585.48,585.48,583.78,583.96,4636.0,578.4369,578.4369,576.7573,576.9352,4636.0
2023-10-20 11:35:00,584.14,584.86,583.71,584.1,10003.0,577.113,577.8243,576.6882,577.0735,10003.0
2023-10-20 11:40:00,584.14,584.92,583.17,583.24,12876.0,577.113,577.8836,576.1547,576.2238,12876.0
2023-10-20 11:45:00,583.25,584.42,582.68,584.33,9334.0,576.2337,577.3896,575.6706,577.3007,9334.0
2023-10-20 11:50:00,584.45,584.74,583.71,583.79,12648.0,577.4193,577.7058,576.6882,576.7672,12648.0
2023-10-20 11:55:00,583.87,585.12,583.86,584.83,17111.0,576.8462,578.0812,576.8364,577.7947,17111.0
2023-10-20 12:00:00,585.27,586.29,584.24,585.2,33572.0,578.2294,579.2371,577.2118,578.1602,33572.0
2023-10-20 12:05:00,584.65,585.2,584.52,584.58,5307.0,577.6169,578.1602,577.4884,577.5477,5307.0
2023-10-20 12:10:00,584.29,584.7,583.1,583.8,7462.0,577.2612,577.6663,576.0855,576.7771,7462.0
2023-10-20 12:15:00,583.51,584.94,583.43,584.57,11138.0,576.4906,577.9034,576.4115,577.5378,11138.0
2023-10-20 12:20:00,584.57,585.71,584.43,585.7,9384.0,577.5378,578.6641,577.3995,578.6542,9384.0
2023-10-20 12:25:00,585.64,585.68,584.59,584.75,5186.0,578.5949,578.6345,577.5576,577.7156,5186.0
2023-10-20 12:30:00,584.77,585.24,584.77,585.04,4195.0,577.7354,578.1998,577.7354,578.0022,4195.0
2023-10-20 12:35:00,584.88,586.35,584.25,586.35,13253.0,577.8441,579.2964,577.2217,579.2964,13253.0
2023-10-20 12:40:00,586.35,586.76,586.16,586.52,10700.0,579.2964,579.7015,579.1087,579.4644,10700.0
2023-10-20 12:45:00,586.62,587.97,586.15,587.38,36311.0,579.5632,580.8969,579.0988,580.314,36311.0
2023-10-20 12:50:00,587.42,587.58,585.77,586.14,28265.0,580.3535,580.5116,578.7234,579.0889,28265.0
2023-10-20 12:55:00,585.94,587.83,585.55,587.56,16138.0,578.8913,580.7586,578.506,580.4918,16138.0
2023-10-20 13:00:00,587.58,588.03,586.59,586.95,9817.0,580.5116,580.9562,579.5335,579.8892,9817.0
2023-10-20 13:05:00,587.0,587.12,585.23,585.79,7572.0,579.9386,580.0571,578.1899,578.7431,7572.0
2023-10-20 13:10:00,585.79,586.38,585.79,586.24,6421.0,578.7431,579.326,578.7431,579.1877,6421.0
2023-10-20 13:15:00,586.08,587.55,586.07,587.55,7870.0,579.0296,580.482,579.0198,580.482,7870.0
2023-10-20 13:20:00,587.23,587.68,586.44,586.89,19056.0,580.1658,580.6104,579.3853,579.8299,19056.0
2023-10-20 13:25:00,587.13,588.01,587.02,587.48,11541.0,580.067,580.9364,579.9583,580.4128,11541.0
2023-10-20 13:30:00,587.64,587.85,586.59,587.19,5976.0,580.5709,580.7784,579.5335,580.1263,5976.0
2023-10-20 13:35:00,587.34,587.77,586.53,587.45,11179.0,580.2745,580.6993,579.4742,580.3832,11179.0
2023-10-20 13:40:00,587.52,588.85,587.52,588.27,12018.0,580.4523,581.7663,580.4523,581.1933,12018.0
2023-10-20 13:45:00,588.31,588.51,587.75,588.11,4668.0,581.2328,581.4304,580.6796,581.0352,4668.0
2023-10-20 13:50:00,587.92,588.29,587.25,587.97,5678.0,580.8475,581.2131,580.1856,580.8969,5678.0
2023-10-20 13:55:00,587.86,588.11,587.54,588.03,3750.0,580.7882,581.0352,580.4721,580.9562,3750.0
2023-10-20 14:00:00,587.94,588.01,587.56,587.83,6832.0,580.8673,580.9364,580.4918,580.7586,6832.0
2023-10-20 14:05:00,587.88,588.44,587.35,587.69,8132.0,580.808,581.3613,580.2844,580.6203,8132.0
2023-10-20 14:10:00,587.74,587.82,587.16,587.3,9482.0,580.6697,580.7487,580.0967,580.235,9482.0
2023-10-20 14:15:00,587.1,587.1,586.27,586.77,5761.0,580.0374,580.0374,579.2174,579.7113,5761.0
2023-10-20 14:20:00,586.93,586.94,586.1,586.1,4728.0,579.8694,579.8793,579.0494,579.0494,4728.0
2023-10-20 14:25:00,586.06,586.24,585.68,585.88,7458.0,579.0099,579.1877,578.6345,578.8321,7458.0
2023-10-20 14:30:00,586.13,586.41,585.85,586.33,5770.0,579.079,579.3557,578.8024,579.2766,5770.0
2023-10-20 14:35:00,586.07,586.6,585.17,585.63,10994.0,579.0198,579.5434,578.1306,578.5851,10994.0
2023-10-20 14:40:00,585.88,585.96,585.36,585.7,6019.0,578.8321,578.9111,578.3183,578.6542,6019.0
2023-10-20 14:45:00,585.7,586.22,585.7,586.17,5201.0,578.6542,579.168,578.6542,579.1186,5201.0
2023-10-20 14:50:00,586.16,586.16,585.55,585.78,8425.0,579.1087,579.1087,578.506,578.7333,8425.0
2023-10-20 14:55:00,585.86,586.63,585.66,586.0,10382.0,578.8123,579.573,578.6147,578.9506,10382.0
2023-10-20 15:00:00,585.93,586.99,585.93,586.38,11342.0,578.8815,579.9287,578.8815,579.326,11342.0
2023-10-20 15:05:00,586.38,586.87,586.03,586.03,6382.0,579.326,579.8101,578.9803,578.9803,6382.0
2023-10-20 15:10:00,586.15,586.33,585.17,585.56,9305.0,579.0988,579.2766,578.1306,578.5159,9305.0
2023-10-20 15:15:00,585.52,586.66,585.15,586.65,8045.0,578.4764,579.6027,578.1108,579.5928,8045.0
2023-10-20 15:20:00,586.81,586.81,585.66,586.0,11909.0,579.7509,579.7509,578.6147,578.9506,11909.0
2023-10-20 15:25:00,586.01,586.36,585.09,586.32,14799.0,578.9605,579.3063,578.0516,579.2668,14799.0
2023-10-20 15:30:00,586.24,586.65,586.1,586.51,10425.0,579.1877,579.5928,579.0494,579.4545,10425.0
2023-10-20 15:35:00,586.39,586.77,585.95,586.42,15551.0,579.3359,579.7113,578.9012,579.3656,15551.0
2023-10-20 15:40:00,586.44,586.44,584.86,585.31,14830.0,579.3853,579.3853,577.8243,578.2689,14830.0
2023-10-20 15:45:00,585.15,585.28,584.38,584.63,33863.0,578.1108,578.2393,577.3501,577.5971,33863.0
2023-10-20 15:50:00,584.52,584.62,583.72,584.22,26958.0,577.4884,577.5872,576.698,577.192,26958.0
2023-10-20 15:55:00,584.26,585.06,584.0,584.28,88943.0,577.2315,578.0219,576.9747,577.2513,88943.0
2023-10-23 09:30:00,586.06,586.06,579.2,580.69,101476.0,579.0099,579.0099,572.2324,573.7045,101476.0
2023-10-23 09:35:00,580.0,580.92,578.0,578.53,48268.0,573.0228,573.9317,571.0468,571.5705,48268.0
2023-10-23 09:40:00,578.76,580.36,577.49,578.15,24918.0,571.7977,573.3785,570.543,571.195,24918.0
2023-10-23 09:45:00,578.74,579.25,576.17,577.34,49278.0,571.7779,572.2818,569.2389,570.3948,49278.0
2023-10-23 09:50:00,577.41,578.99,576.31,578.24,24421.0,570.4639,572.0249,569.3772,571.284,24421.0
2023-10-23 09:55:00,578.26,579.77,577.09,579.43,27487.0,571.3037,572.7956,570.1478,572.4596,27487.0
2023-10-23 10:00:00,579.21,580.9,579.02,580.29,34887.0,572.2423,573.912,572.0546,573.3093,34887.0
2023-10-23 10:05:00,580.29,580.49,578.16,578.17,21803.0,573.3093,573.5069,571.2049,571.2148,21803.0
2023-10-23 10:10:00,578.15,579.21,577.63,578.22,14783.0,571.195,572.2423,570.6813,571.2642,14783.0
2023-10-23 10:15:00,577.96,578.81,577.01,578.33,13696.0,571.0073,571.8471,570.0688,571.3729,13696.0
2023-10-23 10:20:00,578.32,581.61,578.21,581.22,20255.0,571.363,574.6134,571.2543,574.2281,20255.0
2023-10-23 10:25:00,581.19,584.98,581.18,583.98,46716.0,574.1985,577.9429,574.1886,576.9549,46716.0
2023-10-23 10:30:00,583.97,584.67,581.91,583.0,18874.0,576.945,577.6366,574.9098,575.9867,18874.0
2023-10-23 10:35:00,582.79,583.9,582.3,583.76,12711.0,575.7792,576.8759,575.2951,576.7376,12711.0
2023-10-23 10:40:00,583.86,583.86,582.4,582.53,11028.0,576.8364,576.8364,575.3939,575.5224,11028.0
2023-10-23 10:45:00,582.67,583.9,582.02,583.22,22700.0,575.6607,576.8759,575.0185,576.2041,22700.0
2023-10-23 10:50:00,583.56,583.9,582.4,582.81,14703.0,576.54,576.8759,575.3939,575.799,14703.0
2023-10-23 10:55:00,582.9,583.87,582.5,583.54,6737.0,575.8879,576.8462,575.4927,576.5202,6737.0
2023-10-23 11:00:00,583.65,584.49,583.56,583.73,6515.0,576.6289,577.4588,576.54,576.7079,6515.0
2023-10-23 11:05:00,583.73,584.87,583.52,583.81,11953.0,576.7079,577.8342,576.5004,576.787,11953.0
2023-10-23 11:10:00,583.79,584.33,583.32,583.56,15216.0,576.7672,577.3007,576.3029,576.54,15216.0
2023-10-23 11:15:00,583.82,584.08,583.09,583.56,16335.0,576.7968,577.0537,576.0756,576.54,16335.0
2023-10-23 11:20:00,583.55,584.12,582.78,583.69,19764.0,576.5301,577.0932,575.7693,576.6684,19764.0
2023-10-23 11:25:00,583.22,583.91,582.92,583.78,9996.0,576.2041,576.8858,575.9077,576.7573,9996.0
2023-10-23 11:30:00,583.57,585.64,583.51,585.38,28873.0,576.5498,578.5949,576.4906,578.3381,28873.0
2023-10-23 11:35:00,585.61,586.0,584.6,586.0,9127.0,578.5653,578.9506,577.5675,578.9506,9127.0
2023-10-23 11:40:00,586.32,586.32,584.64,585.24,13877.0,579.2668,579.2668,577.607,578.1998,13877.0
2023-10-23 11:45:00,585.19,585.99,584.57,585.84,8837.0,578.1504,578.9407,577.5378,578.7925,8837.0
2023-10-23 11:50:00,585.97,587.83,585.96,586.86,16034.0,578.921,580.7586,578.9111,579.8003,16034.0
2023-10-23 11:55:00,586.74,588.34,586.68,588.25,16123.0,579.6817,581.2625,579.6224,581.1735,16123.0
2023-10-23 12:00:00,588.15,588.2,586.68,586.69,10021.0,581.0747,581.1241,579.6224,579.6323,10021.0
2023-10-23 12:05:00,586.69,586.98,586.03,586.18,11134.0,579.6323,579.9188,578.9803,579.1284,11134.0
2023-10-23 12:10:00,586.18,587.31,585.53,585.7,12317.0,579.1284,580.2449,578.4863,578.6542,12317.0
2023-10-23 12:15:00,585.52,585.61,584.64,585.6,9354.0,578.4764,578.5653,577.607,578.5554,9354.0
2023-10-23 12:20:00,585.53,585.53,584.68,585.0,4682.0,578.4863,578.4863,577.6465,577.9626,4682.0
2023-10-23 12:25:00,585.01,585.24,584.21,585.23,16609.0,577.9725,578.1998,577.1821,578.1899,16609.0
2023-10-23 12:30:00,585.07,585.82,585.05,585.56,3396.0,578.0318,578.7728,578.012,578.5159,3396.0
2023-10-23 12:35:00,585.32,585.8,585.1,585.11,5320.0,578.2788,578.753,578.0614,578.0713,5320.0
2023-10-23 12:40:00,585.39,585.68,585.1,585.68,2902.0,578.3479,578.6345,578.0614,578.6345,2902.0
2023-10-23 12:45:00,585.83,585.97,585.42,585.53,5621.0,578.7827,578.921,578.3776,578.4863,5621.0
2023-10-23 12:50:00,585.57,586.22,585.56,586.0,4066.0,578.5258,579.168,578.5159,578.9506,4066.0
2023-10-23 12:55:00,586.54,588.32,586.32,587.65,20855.0,579.4841,581.2427,579.2668,580.5808,20855.0
2023-10-23 13:00:00,587.76,587.91,587.48,587.48,6202.0,580.6894,580.8376,580.4128,580.4128,6202.0
2023-10-23 13:05:00,587.62,587.69,586.61,586.61,11041.0,580.5511,580.6203,579.5533,579.5533,11041.0
2023-10-23 13:10:00,586.81,586.96,586.07,586.7,9224.0,579.7509,579.8991,579.0198,579.6422,9224.0
2023-10-23 13:15:00,586.92,586.92,584.5,584.74,18737.0,579.8595,579.8595,577.4687,577.7058,18737.0
2023-10-23 13:20:00,584.65,585.25,584.35,584.82,19428.0,577.6169,578.2096,577.3205,577.7848,19428.0
2023-10-23 13:25:00,584.19,585.75,584.19,585.33,15005.0,577.1624,578.7036,577.1624,578.2887,15005.0
2023-10-23 13:30:00,585.43,585.51,584.0,584.53,6500.0,578.3875,578.4665,576.9747,577.4983,6500.0
2023-10-23 13:35:00,584.24,584.68,584.12,584.39,3524.0,577.2118,577.6465,577.0932,577.36,3524.0
2023-10-23 13:40:00,584.42,584.72,584.15,584.15,14347.0,577.3896,577.686,577.1229,577.1229,14347.0
2023-10-23 13:45:00,584.15,584.33,583.6,583.81,6597.0,577.1229,577.3007,576.5795,576.787,6597.0
2023-10-23 13:50:00,583.89,584.07,583.58,583.58,6591.0,576.866,577.0438,576.5597,576.5597,6591.0
2023-10-23 13:55:00,583.71,583.87,582.73,583.26,10770.0,576.6882,576.8462,575.7199,576.2436,10770.0
2023-10-23 14:00:00,583.19,583.22,581.99,582.0,5664.0,576.1744,576.2041,574.9889,574.9987,5664.0
2023-10-23 14:05:00,582.2,582.99,582.19,582.59,6944.0,575.1963,575.9768,575.1864,575.5816,6944.0
2023-10-23 14:10:00,582.61,583.11,582.34,582.34,11691.0,575.6014,576.0954,575.3346,575.3346,11691.0
2023-10-23 14:15:00,582.47,582.47,580.99,581.0,14060.0,575.4631,575.4631,574.0009,574.0108,14060.0
2023-10-23 14:20:00,580.98,581.34,580.36,580.36,11626.0,573.991,574.3467,573.3785,573.3785,11626.0
2023-10-23 14:25:00,580.24,580.72,580.14,580.39,14527.0,573.2599,573.7341,573.1611,573.4081,14527.0
2023-10-23 14:30:00,580.4,580.77,580.27,580.63,9556.0,573.418,573.7835,573.2895,573.6452,9556.0
2023-10-23 14:35:00,580.57,582.14,580.47,582.14,19075.0,573.5859,575.137,573.4871,575.137,19075.0
2023-10-23 14:40:00,581.83,582.44,581.42,581.43,5943.0,574.8308,575.4334,574.4257,574.4356,5943.0
2023-10-23 14:45:00,581.67,581.9,581.17,581.39,8002.0,574.6727,574.8999,574.1787,574.3961,8002.0
2023-10-23 14:50:00,581.44,581.88,580.97,581.11,8437.0,574.4455,574.8802,573.9811,574.1194,8437.0
2023-10-23 14:55:00,581.19,581.53,580.38,581.16,18376.0,574.1985,574.5344,573.3982,574.1688,18376.0
2023-10-23 15:00:00,581.06,581.7,581.06,581.46,11820.0,574.07,574.7023,574.07,574.4652,11820.0
2023-10-23 15:05:00,581.33,581.56,580.81,581.2,10986.0,574.3368,574.564,573.823,574.2084,10986.0
2023-10-23 15:10:00,581.17,581.31,580.39,580.71,11668.0,574.1787,574.317,573.4081,573.7242,11668.0
2023-10-23 15:15:00,580.72,580.94,580.21,580.37,14529.0,573.7341,573.9515,573.2303,573.3883,14529.0
2023-10-23 15:20:00,580.24,580.48,578.63,579.22,24611.0,573.2599,573.497,571.6693,572.2522,24611.0
2023-10-23 15:25:00,579.21,579.47,578.37,578.5,15874.0,572.2423,572.4992,571.4124,571.5408,15874.0
2023-10-23 15:30:00,578.37,578.59,577.58,578.18,36012.0,571.4124,571.6298,570.6319,571.2247,36012.0
2023-10-23 15:35:00,578.09,578.27,577.6,577.99,15124.0,571.1358,571.3136,570.6517,571.037,15124.0
2023-10-23 15:40:00,578.03,579.68,578.03,579.14,19915.0,571.0765,572.7066,571.0765,572.1731,19915.0
2023-10-23 15:45:00,578.67,579.41,578.24,578.5,15587.0,571.7088,572.4399,571.284,571.5408,15587.0
2023-10-23 15:50:00,578.52,578.57,577.55,577.8,41578.0,571.5606,571.61,570.6023,570.8493,41578.0
2023-10-23 15:55:00,577.89,577.89,576.14,576.28,172852.0,570.9382,570.9382,569.2092,569.3475,172852.0
2023-10-24 09:30:00,580.0,583.83,580.0,583.83,56695.0,573.0228,576.8067,573.0228,576.8067,56695.0
2023-10-24 09:35:00,584.0,584.65,582.57,583.44,27720.0,576.9747,577.6169,575.5619,576.4214,27720.0
2023-10-24 09:40:00,583.37,586.75,583.26,583.84,36702.0,576.3522,579.6916,576.2436,576.8166,36702.0
2023-10-24 09:45:00,583.84,584.61,580.62,580.9,16170.0,576.8166,577.5773,573.6353,573.912,16170.0
2023-10-24 09:50:00,580.94,581.12,580.01,580.57,9800.0,573.9515,574.1293,573.0327,573.5859,9800.0
2023-10-24 09:55:00,580.47,582.17,579.1,582.15,17554.0,573.4871,575.1667,572.1336,575.1469,17554.0
2023-10-24 10:00:00,581.76,584.01,581.48,582.19,27034.0,574.7616,576.9846,574.485,575.1864,27034.0
2023-10-24 10:05:00,582.22,582.43,581.18,581.41,26394.0,575.2161,575.4236,574.1886,574.4158,26394.0
2023-10-24 10:10:00,581.12,582.26,581.09,581.95,9799.0,574.1293,575.2556,574.0997,574.9493,9799.0
2023-10-24 10:15:00,581.87,583.05,581.63,582.96,10779.0,574.8703,576.0361,574.6332,575.9472,10779.0
2023-10-24 10:20:00,583.16,587.47,583.03,586.49,32467.0,576.1448,580.4029,576.0163,579.4347,32467.0
2023-10-24 10:25:00,586.49,589.51,586.47,588.06,49179.0,579.4347,582.4184,579.415,580.9858,49179.0
2023-10-24 10:30:00,588.07,588.82,585.93,586.54,24925.0,580.9957,581.7367,578.8815,579.4841,24925.0
2023-10-24 10:35:00,586.64,587.45,585.33,586.89,14005.0,579.5829,580.3832,578.2887,579.8299,14005.0
2023-10-24 10:40:00,586.86,587.3,586.49,586.77,5447.0,579.8003,580.235,579.4347,579.7113,5447.0
2023-10-24 10:45:00,586.89,589.0,586.89,588.93,13049.0,579.8299,581.9145,579.8299,581.8454,13049.0
2023-10-24 10:50:00,588.83,589.33,588.22,589.19,16005.0,581.7466,582.2406,581.1439,582.1022,16005.0
2023-10-24 10:55:00,589.26,590.36,588.57,588.97,23060.0,582.1714,583.2582,581.4897,581.8849,23060.0
2023-10-24 11:00:00,588.64,589.7,587.76,588.88,10438.0,581.5589,582.6061,580.6894,581.796,10438.0
2023-10-24 11:05:00,589.13,589.98,588.61,589.13,8264.0,582.043,582.8827,581.5292,582.043,8264.0
2023-10-24 11:10:00,589.04,589.67,588.45,589.44,13335.0,581.954,582.5765,581.3711,582.3492,13335.0
2023-10-24 11:15:00,589.51,589.83,589.15,589.64,9904.0,582.4184,582.7345,582.0627,582.5468,9904.0
2023-10-24 11:20:00,589.5,590.74,589.04,589.46,38773.0,582.4085,583.6336,581.954,582.369,38773.0
2023-10-24 11:25:00,589.34,591.28,589.33,590.46,10348.0,582.2504,584.1671,582.2406,583.357,10348.0
2023-10-24 11:30:00,590.51,591.13,589.9,590.7,7919.0,583.4064,584.0189,582.8037,583.5941,7919.0
2023-10-24 11:35:00,590.78,592.14,590.78,591.74,16856.0,583.6731,585.0167,583.6731,584.6216,16856.0
2023-10-24 11:40:00,591.58,592.7,591.57,591.67,16286.0,584.4635,585.57,584.4536,584.5524,16286.0
2023-10-24 11:45:00,591.53,591.98,591.3,591.5,12353.0,584.4141,584.8587,584.1869,584.3844,12353.0
2023-10-24 11:50:00,591.0,591.66,590.41,591.43,8783.0,583.8905,584.5425,583.3076,584.3153,8783.0
2023-10-24 11:55:00,590.96,592.2,590.95,592.2,7693.0,583.8509,585.076,583.8411,585.076,7693.0
2023-10-24 12:00:00,592.28,592.48,591.34,591.34,10734.0,585.1551,585.3527,584.2264,584.2264,10734.0
2023-10-24 12:05:00,591.36,592.33,590.64,591.64,7561.0,584.2461,585.2045,583.5348,584.5228,7561.0
2023-10-24 12:10:00,591.53,592.47,591.28,591.72,9137.0,584.4141,585.3428,584.1671,584.6018,9137.0
2023-10-24 12:15:00,591.64,591.64,589.37,589.37,11335.0,584.5228,584.5228,582.2801,582.2801,11335.0
2023-10-24 12:20:00,589.36,589.7,588.13,588.13,14480.0,582.2702,582.6061,581.055,581.055,14480.0
2023-10-24 12:25:00,588.1,588.65,587.24,587.97,39844.0,581.0253,581.5687,580.1757,580.8969,39844.0
2023-10-24 12:30:00,588.17,588.17,586.11,586.37,8874.0,581.0945,581.0945,579.0593,579.3162,8874.0
2023-10-24 12:35:00,586.01,586.44,585.25,585.81,9495.0,578.9605,579.3853,578.2096,578.7629,9495.0
2023-10-24 12:40:00,585.82,586.06,585.27,585.57,11302.0,578.7728,579.0099,578.2294,578.5258,11302.0
2023-10-24 12:45:00,585.61,585.84,585.05,585.2,16977.0,578.5653,578.7925,578.012,578.1602,16977.0
2023-10-24 12:50:00,585.17,586.01,584.63,585.02,6167.0,578.1306,578.9605,577.5971,577.9824,6167.0
2023-10-24 12:55:00,584.78,586.37,584.78,586.25,7035.0,577.7453,579.3162,577.7453,579.1976,7035.0
2023-10-24 13:00:00,586.43,587.33,586.43,587.05,4654.0,579.3754,580.2646,579.3754,579.988,4654.0
2023-10-24 13:05:00,587.04,587.43,586.96,587.43,8113.0,579.9781,580.3634,579.8991,580.3634,8113.0
2023-10-24 13:10:00,587.36,587.66,586.86,587.24,7402.0,580.2943,580.5906,579.8003,580.1757,7402.0
2023-10-24 13:15:00,587.4,587.66,587.04,587.61,4540.0,580.3338,580.5906,579.9781,580.5412,4540.0
2023-10-24 13:20:00,587.36,587.97,587.19,587.45,5143.0,580.2943,580.8969,580.1263,580.3832,5143.0
2023-10-24 13:25:00,587.47,587.68,587.17,587.59,4794.0,580.4029,580.6104,580.1065,580.5215,4794.0
2023-10-24 13:30:00,587.62,588.73,587.6,588.31,19693.0,580.5511,581.6478,580.5314,581.2328,19693.0
2023-10-24 13:35:00,588.47,588.57,587.51,588.41,21099.0,581.3909,581.4897,580.4424,581.3316,21099.0
2023-10-24 13:40:00,588.45,589.76,588.11,589.43,22968.0,581.3711,582.6654,581.0352,582.3393,22968.0
2023-10-24 13:45:00,589.4,589.51,588.52,588.74,13774.0,582.3097,582.4184,581.4403,581.6577,13774.0
2023-10-24 13:50:00,588.82,590.0,588.82,590.0,7999.0,581.7367,582.9025,581.7367,582.9025,7999.0
2023-10-24 13:55:00,589.83,590.1,589.2,589.81,7324.0,582.7345,583.0013,582.1121,582.7148,7324.0
2023-10-24 14:00:00,589.76,590.19,589.31,589.55,8071.0,582.6654,583.0902,582.2208,582.4579,8071.0
2023-10-24 14:05:00,589.96,590.71,589.52,590.57,4945.0,582.863,583.604,582.4283,583.4656,4945.0
2023-10-24 14:10:00,590.62,591.5,590.48,591.28,11585.0,583.515,584.3844,583.3767,584.1671,11585.0
2023-10-24 14:15:00,591.34,592.16,590.73,592.02,14146.0,584.2264,585.0365,583.6237,584.8982,14146.0
2023-10-24 14:20:00,592.2,593.12,591.5,593.02,20212.0,585.076,585.985,584.3844,585.8862,20212.0
2023-10-24 14:25:00,592.97,593.11,591.7,592.62,22728.0,585.8368,585.9751,584.582,585.491,22728.0
2023-10-24 14:30:00,592.62,593.89,592.6,593.53,16349.0,585.491,586.7457,585.4712,586.39,16349.0
2023-10-24 14:35:00,593.54,593.58,592.78,593.1,10004.0,586.3999,586.4394,585.6491,585.9652,10004.0
2023-10-24 14:40:00,593.1,594.25,593.06,593.86,14414.0,585.9652,587.1014,585.9257,586.7161,14414.0
2023-10-24 14:45:00,593.72,593.94,593.24,593.5,14917.0,586.5777,586.7951,586.1035,586.3604,14917.0
2023-10-24 14:50:00,593.41,593.58,592.74,593.01,14329.0,586.2715,586.4394,585.6095,585.8763,14329.0
2023-10-24 14:55:00,592.87,593.09,592.66,592.86,6232.0,585.738,585.9553,585.5305,585.7281,6232.0
2023-10-24 15:00:00,592.76,593.28,592.75,592.81,6348.0,585.6293,586.143,585.6194,585.6787,6348.0
2023-10-24 15:05:00,592.82,592.82,591.89,591.89,9151.0,585.6886,585.6886,584.7698,584.7698,9151.0
2023-10-24 15:10:00,591.82,593.41,591.62,592.71,8687.0,584.7006,586.2715,584.503,585.5799,8687.0
2023-10-24 15:15:00,592.74,593.31,592.7,592.92,7907.0,585.6095,586.1727,585.57,585.7874,7907.0
2023-10-24 15:20:00,593.07,594.28,593.06,593.51,15853.0,585.9356,587.131,585.9257,586.3703,15853.0
2023-10-24 15:25:00,593.79,594.29,593.63,594.05,15173.0,586.6469,587.1409,586.4888,586.9038,15173.0
2023-10-24 15:30:00,594.07,594.53,593.66,593.91,17613.0,586.9235,587.378,586.5185,586.7655,17613.0
2023-10-24 15:35:00,593.93,594.17,593.47,593.48,20106.0,586.7852,587.0223,586.3307,586.3406,20106.0
2023-10-24 15:40:00,593.61,594.15,593.07,593.55,18274.0,586.4691,587.0026,585.9356,586.4098,18274.0
2023-10-24 15:45:00,593.58,593.76,592.7,593.27,29899.0,586.4394,586.6173,585.57,586.1332,29899.0
2023-10-24 15:50:00,593.37,593.87,592.54,593.36,29477.0,586.232,586.7259,585.4119,586.2221,29477.0
2023-10-24 15:55:00,593.24,594.0,592.32,592.36,99076.0,586.1035,586.8544,585.1946,585.2341,99076.0
2023-10-25 09:30:00,596.94,599.7,592.99,593.95,90243.0,589.759,592.4858,585.8565,586.805,90243.0
2023-10-25 09:35:00,594.18,594.67,590.83,592.57,18455.0,587.0322,587.5163,583.7225,585.4416,18455.0
2023-10-25 09:40:00,592.82,594.52,592.07,592.07,14578.0,585.6886,587.3681,584.9476,584.9476,14578.0
2023-10-25 09:45:00,591.54,593.57,591.33,592.0,16679.0,584.424,586.4295,584.2165,584.8784,16679.0
2023-10-25 09:50:00,591.99,593.22,591.56,592.99,21575.0,584.8686,586.0838,584.4437,585.8565,21575.0
2023-10-25 09:55:00,593.0,593.19,591.38,591.9,22927.0,585.8664,586.0541,584.2659,584.7796,22927.0
2023-10-25 10:00:00,591.69,591.84,586.56,588.34,47979.0,584.5722,584.7204,579.5039,581.2625,47979.0
2023-10-25 10:05:00,588.4,589.61,587.56,589.29,7437.0,581.3217,582.5172,580.4918,582.201,7437.0
2023-10-25 10:10:00,589.37,589.98,588.71,589.34,14538.0,582.2801,582.8827,581.628,582.2504,14538.0
2023-10-25 10:15:00,589.17,589.62,588.38,589.52,9646.0,582.0825,582.5271,581.302,582.4283,9646.0
2023-10-25 10:20:00,589.27,592.68,589.27,592.12,28044.0,582.1813,585.5503,582.1813,584.997,28044.0
2023-10-25 10:25:00,591.76,592.48,590.57,591.98,21457.0,584.6413,585.3527,583.4656,584.8587,21457.0
2023-10-25 10:30:00,591.96,592.96,591.11,592.54,19054.0,584.8389,585.8269,583.9991,585.4119,19054.0
2023-10-25 10:35:00,592.29,593.97,591.78,593.97,11073.0,585.1649,586.8247,584.6611,586.8247,11073.0
2023-10-25 10:40:00,593.61,595.76,593.36,594.51,23234.0,586.4691,588.5932,586.2221,587.3582,23234.0
2023-10-25 10:45:00,594.45,596.18,594.33,595.09,25383.0,587.299,589.0081,587.1804,587.9313,25383.0
2023-10-25 10:50:00,594.87,595.17,594.29,595.1,17023.0,587.7139,588.0103,587.1409,587.9411,17023.0
2023-10-25 10:55:00,594.79,596.4,594.4,595.9,24545.0,587.6349,589.2255,587.2496,588.7315,24545.0
2023-10-25 11:00:00,595.88,597.97,595.63,597.37,21666.0,588.7118,590.7766,588.4648,590.1838,21666.0
2023-10-25 11:05:00,597.3,597.79,596.49,596.94,11842.0,590.1147,590.5988,589.3144,589.759,11842.0
2023-10-25 11:10:00,597.05,597.93,596.31,597.93,16568.0,589.8677,590.7371,589.1366,590.7371,16568.0
2023-10-25 11:15:00,597.84,598.25,597.28,597.87,15787.0,590.6482,591.0532,590.0949,590.6778,15787.0
2023-10-25 11:20:00,597.92,598.07,596.71,596.98,22137.0,590.7272,590.8754,589.5318,589.7985,22137.0
2023-10-25 11:25:00,596.9,598.22,596.71,597.62,9709.0,589.7195,591.0236,589.5318,590.4308,9709.0
2023-10-25 11:30:00,597.81,598.74,597.17,597.17,10054.0,590.6185,591.5374,589.9862,589.9862,10054.0
2023-10-25 11:35:00,597.26,597.52,596.5,596.67,8337.0,590.0752,590.332,589.3243,589.4923,8337.0
2023-10-25 11:40:00,596.75,596.77,595.03,596.02,11001.0,589.5713,589.5911,587.872,588.8501,11001.0
2023-10-25 11:45:00,596.0,597.01,595.75,596.43,11230.0,588.8303,589.8282,588.5833,589.2551,11230.0
2023-10-25 11:50:00,596.44,596.53,594.91,595.34,5945.0,589.265,589.3539,587.7534,588.1783,5945.0
2023-10-25 11:55:00,595.17,595.99,594.67,594.94,6004.0,588.0103,588.8204,587.5163,587.7831,6004.0
2023-10-25 12:00:00,594.63,594.7,593.38,593.38,7487.0,587.4768,587.546,586.2418,586.2418,7487.0
2023-10-25 12:05:00,593.51,593.79,592.78,593.27,5036.0,586.3703,586.6469,585.6491,586.1332,5036.0
2023-10-25 12:10:00,593.49,593.75,593.22,593.42,3462.0,586.3505,586.6074,586.0838,586.2814,3462.0
2023-10-25 12:15:00,593.28,593.77,593.16,593.45,4801.0,586.143,586.6271,586.0245,586.311,4801.0
2023-10-25 12:20:00,593.98,594.63,593.69,594.38,7722.0,586.8346,587.4768,586.5481,587.2298,7722.0
2023-10-25 12:25:00,594.37,594.44,593.39,593.65,6027.0,587.2199,587.2891,586.2517,586.5086,6027.0
2023-10-25 12:30:00,593.63,594.38,592.66,592.66,5850.0,586.4888,587.2298,585.5305,585.5305,5850.0
2023-10-25 12:35:00,593.03,593.14,592.55,592.91,3106.0,585.896,586.0047,585.4218,585.7775,3106.0
2023-10-25 12:40:00,592.81,593.24,592.13,592.78,5234.0,585.6787,586.1035,585.0069,585.6491,5234.0
2023-10-25 12:45:00,592.89,593.3,592.25,592.25,5029.0,585.7577,586.1628,585.1254,585.1254,5029.0
2023-10-25 12:50:00,592.5,592.5,591.8,591.82,7032.0,585.3724,585.3724,584.6808,584.7006,7032.0
2023-10-25 12:55:00,591.83,592.46,591.6,591.89,11312.0,584.7105,585.3329,584.4832,584.7698,11312.0
2023-10-25 13:00:00,591.65,592.9,591.65,592.9,10606.0,584.5326,585.7676,584.5326,585.7676,10606.0
2023-10-25 13:05:00,593.0,593.5,592.71,592.98,12457.0,585.8664,586.3604,585.5799,585.8466,12457.0
2023-10-25 13:10:00,592.76,594.0,592.76,593.87,14127.0,585.6293,586.8544,585.6293,586.7259,14127.0
2023-10-25 13:15:00,594.04,594.62,593.33,594.13,11983.0,586.8939,587.4669,586.1924,586.9828,11983.0
2023-10-25 13:20:00,593.9,593.97,592.26,592.26,9202.0,586.7556,586.8247,585.1353,585.1353,9202.0
2023-10-25 13:25:00,592.58,592.78,591.21,591.55,5048.0,585.4515,585.6491,584.0979,584.4338,5048.0
2023-10-25 13:30:00,591.29,591.29,589.77,589.77,54437.0,584.177,584.177,582.6753,582.6753,54437.0
2023-10-25 13:35:00,589.88,590.29,589.61,589.63,13975.0,582.7839,583.189,582.5172,582.5369,13975.0
2023-10-25 13:40:00,589.87,590.56,589.32,589.42,7064.0,582.7741,583.4558,582.2307,582.3295,7064.0
2023-10-25 13:45:00,589.43,589.43,588.82,589.43,3808.0,582.3393,582.3393,581.7367,582.3393,3808.0
2023-10-25 13:50:00,589.07,589.95,589.0,589.95,15491.0,581.9837,582.8531,581.9145,582.8531,15491.0
2023-10-25 13:55:00,590.05,590.95,589.79,589.99,5469.0,582.9519,583.8411,582.695,582.8926,5469.0
2023-10-25 14:00:00,590.02,590.5,588.85,589.12,5570.0,582.9223,583.3965,581.7663,582.0331,5570.0
2023-10-25 14:05:00,589.12,589.32,588.64,589.32,4888.0,582.0331,582.2307,581.5589,582.2307,4888.0
2023-10-25 14:10:00,589.22,589.5,588.74,589.02,8571.0,582.1319,582.4085,581.6577,581.9343,8571.0
2023-10-25 14:15:00,589.08,589.25,588.16,588.16,14064.0,581.9936,582.1615,581.0846,581.0846,14064.0
2023-10-25 14:20:00,588.41,589.08,588.4,588.73,4967.0,581.3316,581.9936,581.3217,581.6478,4967.0
2023-10-25 14:25:00,588.75,588.93,588.28,588.46,3447.0,581.6675,581.8454,581.2032,581.381,3447.0
2023-10-25 14:30:00,588.22,589.11,588.2,588.2,6843.0,581.1439,582.0232,581.1241,581.1241,6843.0
2023-10-25 14:35:00,588.19,588.19,587.35,587.59,11505.0,581.1143,581.1143,580.2844,580.5215,11505.0
2023-10-25 14:40:00,587.64,587.64,586.75,587.0,4746.0,580.5709,580.5709,579.6916,579.9386,4746.0
2023-10-25 14:45:00,586.89,587.26,586.2,586.2,9445.0,579.8299,580.1955,579.1482,579.1482,9445.0
2023-10-25 14:50:00,586.42,587.89,586.15,587.81,14043.0,579.3656,580.8179,579.0988,580.7388,14043.0
2023-10-25 14:55:00,587.92,588.35,587.48,587.68,8157.0,580.8475,581.2723,580.4128,580.6104,8157.0
2023-10-25 15:00:00,587.71,587.83,587.19,587.6,5012.0,580.64,580.7586,580.1263,580.5314,5012.0
2023-10-25 15:05:00,587.72,587.8,587.28,587.79,6328.0,580.6499,580.729,580.2152,580.7191,6328.0
2023-10-25 15:10:00,587.76,588.43,587.56,587.56,14421.0,580.6894,581.3514,580.4918,580.4918,14421.0
2023-10-25 15:15:00,587.42,588.14,587.41,587.76,3742.0,580.3535,581.0649,580.3436,580.6894,3742.0
2023-10-25 15:20:00,588.1,589.26,587.86,589.26,12519.0,581.0253,582.1714,580.7882,582.1714,12519.0
2023-10-25 15:25:00,589.2,589.38,588.02,588.05,12692.0,582.1121,582.29,580.9463,580.976,12692.0
2023-10-25 15:30:00,588.27,588.62,588.11,588.31,8371.0,581.1933,581.5391,581.0352,581.2328,8371.0
2023-10-25 15:35:00,588.68,588.81,587.88,588.05,14413.0,581.5984,581.7268,580.808,580.976,14413.0
2023-10-25 15:40:00,588.0,588.21,587.25,587.52,11512.0,580.9266,581.134,580.1856,580.4523,11512.0
2023-10-25 15:45:00,587.52,588.55,587.32,588.14,11132.0,580.4523,581.4699,580.2547,581.0649,11132.0
2023-10-25 15:50:00,588.23,588.51,586.78,587.03,25992.0,581.1538,581.4304,579.7212,579.9682,25992.0
2023-10-25 15:55:00,586.98,586.98,585.87,586.51,96973.0,579.9188,579.9188,578.8222,579.4545,96973.0
2023-10-26 09:30:00,580.0,580.88,575.02,578.95,96262.0,573.0228,573.8922,568.1027,571.9854,96262.0
2023-10-26 09:35:00,579.64,581.0,573.33,575.44,36787.0,572.6671,574.0108,566.433,568.5176,36787.0
2023-10-26 09:40:00,575.0,575.14,569.43,572.89,56504.0,568.0829,568.2213,562.5799,565.9983,56504.0
2023-10-26 09:45:00,573.75,577.4,573.25,576.95,22462.0,566.848,570.4541,566.354,570.0095,22462.0
2023-10-26 09:50:00,577.35,578.13,575.82,576.91,19368.0,570.4047,571.1753,568.8931,569.97,19368.0
2023-10-26 09:55:00,577.32,577.43,574.23,576.36,28669.0,570.375,570.4837,567.3222,569.4266,28669.0
2023-10-26 10:00:00,576.27,576.45,570.49,571.11,48367.0,569.3377,569.5155,563.6272,564.2397,48367.0
2023-10-26 10:05:00,571.57,571.63,567.5,567.5,44060.0,564.6942,564.7535,560.6732,560.6732,44060.0
2023-10-26 10:10:00,567.67,570.71,567.48,569.68,31028.0,560.8411,563.8445,560.6534,562.8269,31028.0
2023-10-26 10:15:00,569.57,570.54,568.78,570.38,11689.0,562.7183,563.6766,561.9378,563.5185,11689.0
2023-10-26 10:20:00,570.89,573.5,570.79,572.3,32341.0,564.0224,566.601,563.9236,565.4154,32341.0
2023-10-26 10:25:00,572.86,575.0,572.7,572.88,10470.0,565.9687,568.0829,565.8106,565.9884,10470.0
2023-10-26 10:30:00,572.99,573.3,570.7,570.94,13065.0,566.0971,566.4034,563.8347,564.0718,13065.0
2023-10-26 10:35:00,570.98,571.35,569.07,569.74,14989.0,564.1113,564.4768,562.2243,562.8862,14989.0
2023-10-26 10:40:00,569.68,570.1,569.0,569.0,14697.0,562.8269,563.2419,562.1551,562.1551,14697.0
2023-10-26 10:45:00,569.3,573.48,569.29,573.48,16860.0,562.4515,566.5812,562.4416,566.5812,16860.0
2023-10-26 10:50:00,573.5,573.64,572.39,572.74,10691.0,566.601,566.7393,565.5043,565.8501,10691.0
2023-10-26 10:55:00,572.33,572.52,570.99,570.99,8587.0,565.4451,565.6328,564.1212,564.1212,8587.0
2023-10-26 11:00:00,571.38,571.97,571.18,571.43,10658.0,564.5065,565.0894,564.3089,564.5559,10658.0
2023-10-26 11:05:00,571.21,571.21,568.73,569.48,11817.0,564.3385,564.3385,561.8884,562.6293,11817.0
2023-10-26 11:10:00,569.35,569.64,567.78,568.0,15152.0,562.5009,562.7874,560.9498,561.1671,15152.0
2023-10-26 11:15:00,567.82,567.98,566.32,567.09,48969.0,560.9893,561.1474,559.5074,560.2681,48969.0
2023-10-26 11:20:00,567.13,568.83,566.76,568.06,16513.0,560.3076,561.9872,559.9421,561.2264,16513.0
2023-10-26 11:25:00,568.23,568.79,567.54,567.62,10567.0,561.3944,561.9476,560.7127,560.7917,10567.0
2023-10-26 11:30:00,567.66,569.48,567.42,569.11,18666.0,560.8312,562.6293,560.5941,562.2638,18666.0
2023-10-26 11:35:00,568.9,569.79,568.68,568.97,8226.0,562.0563,562.9356,561.839,562.1255,8226.0
2023-10-26 11:40:00,568.76,569.54,568.76,569.13,8076.0,561.918,562.6886,561.918,562.2836,8076.0
2023-10-26 11:45:00,569.0,569.39,568.71,569.07,6765.0,562.1551,562.5404,561.8686,562.2243,6765.0
2023-10-26 11:50:00,569.07,569.91,569.06,569.9,12689.0,562.2243,563.0542,562.2144,563.0443,12689.0
2023-10-26 11:55:00,569.44,571.21,569.35,571.02,16027.0,562.5898,564.3385,562.5009,564.1508,16027.0
2023-10-26 12:00:00,570.92,570.92,569.37,569.37,7081.0,564.052,564.052,562.5207,562.5207,7081.0
2023-10-26 12:05:00,569.54,569.54,568.25,568.76,14617.0,562.6886,562.6886,561.4141,561.918,14617.0
2023-10-26 12:10:00,568.55,569.81,567.4,569.81,7494.0,561.7105,562.9554,560.5744,562.9554,7494.0
2023-10-26 12:15:00,569.79,569.79,567.76,568.25,17810.0,562.9356,562.9356,560.93,561.4141,17810.0
2023-10-26 12:20:00,568.28,568.47,567.66,568.29,15326.0,561.4438,561.6315,560.8312,561.4537,15326.0
2023-10-26 12:25:00,568.46,569.08,568.06,568.92,8005.0,561.6216,562.2342,561.2264,562.0761,8005.0
2023-10-26 12:30:00,568.85,569.28,568.7,568.8,9451.0,562.0069,562.4317,561.8587,561.9575,9451.0
2023-10-26 12:35:00,568.66,568.75,566.43,566.5,8964.0,561.8192,561.9081,559.616,559.6852,8964.0
2023-10-26 12:40:00,566.72,567.99,566.16,567.81,14870.0,559.9025,561.1573,559.3493,560.9794,14870.0
2023-10-26 12:45:00,567.38,568.22,567.38,567.6,19055.0,560.5546,561.3845,560.5546,560.772,19055.0
2023-10-26 12:50:00,567.61,567.82,566.23,566.85,39983.0,560.7818,560.9893,559.4184,560.031,39983.0
2023-10-26 12:55:00,566.87,567.81,566.55,566.66,6984.0,560.0507,560.9794,559.7346,559.8433,6984.0
2023-10-26 13:00:00,566.62,568.83,566.36,568.48,8436.0,559.8037,561.9872,559.5469,561.6414,8436.0
2023-10-26 13:05:00,568.22,568.68,567.65,567.65,7933.0,561.3845,561.839,560.8214,560.8214,7933.0
2023-10-26 13:10:00,567.93,568.31,567.56,567.8,8548.0,561.098,561.4734,560.7324,560.9696,8548.0
2023-10-26 13:15:00,567.95,568.55,567.7,567.78,7385.0,561.1177,561.7105,560.8708,560.9498,7385.0
2023-10-26 13:20:00,567.68,568.0,566.55,566.55,8588.0,560.851,561.1671,559.7346,559.7346,8588.0
2023-10-26 13:25:00,566.71,567.99,566.59,567.5,6731.0,559.8927,561.1573,559.7741,560.6732,6731.0
2023-10-26 13:30:00,567.05,568.22,566.65,567.8,5371.0,560.2286,561.3845,559.8334,560.9696,5371.0
2023-10-26 13:35:00,567.87,568.93,567.77,567.99,8080.0,561.0387,562.086,560.9399,561.1573,8080.0
2023-10-26 13:40:00,567.78,569.83,567.78,569.65,5495.0,560.9498,562.9751,560.9498,562.7973,5495.0
2023-10-26 13:45:00,569.86,570.59,569.2,570.07,16125.0,563.0048,563.726,562.3527,563.2122,16125.0
2023-10-26 13:50:00,569.73,570.44,569.72,570.23,10966.0,562.8763,563.5778,562.8665,563.3703,10966.0
2023-10-26 13:55:00,570.1,570.43,569.88,570.22,3824.0,563.2419,563.5679,563.0245,563.3604,3824.0
2023-10-26 14:00:00,570.02,570.26,569.21,569.48,9425.0,563.1628,563.4,562.3626,562.6293,9425.0
2023-10-26 14:05:00,569.45,570.19,569.41,569.82,6647.0,562.5997,563.3308,562.5602,562.9653,6647.0
2023-10-26 14:10:00,569.79,570.19,569.46,570.19,4959.0,562.9356,563.3308,562.6096,563.3308,4959.0
2023-10-26 14:15:00,570.18,570.19,569.13,569.13,4679.0,563.3209,563.3308,562.2836,562.2836,4679.0
2023-10-26 14:20:00,569.33,569.51,568.12,568.12,17389.0,562.4811,562.659,561.2857,561.2857,17389.0
2023-10-26 14:25:00,568.11,568.73,567.79,568.73,9113.0,561.2758,561.8884,560.9597,561.8884,9113.0
2023-10-26 14:30:00,568.8,570.55,568.6,570.29,9823.0,561.9575,563.6865,561.7599,563.4296,9823.0
2023-10-26 14:35:00,570.25,570.81,569.85,570.46,6088.0,563.3901,563.9433,562.9949,563.5976,6088.0
2023-10-26 14:40:00,570.2,570.46,569.72,570.16,3962.0,563.3407,563.5976,562.8665,563.3012,3962.0
2023-10-26 14:45:00,570.39,570.39,569.42,570.03,7287.0,563.5284,563.5284,562.5701,563.1727,7287.0
2023-10-26 14:50:00,570.04,571.13,570.01,570.91,27005.0,563.1826,564.2595,563.153,564.0421,27005.0
2023-10-26 14:55:00,570.96,571.25,570.78,570.97,6755.0,564.0915,564.378,563.9137,564.1014,6755.0
2023-10-26 15:00:00,570.88,571.41,570.8,571.01,12385.0,564.0125,564.5361,563.9335,564.1409,12385.0
2023-10-26 15:05:00,571.19,571.32,570.62,570.76,8562.0,564.3188,564.4472,563.7556,563.8939,8562.0
2023-10-26 15:10:00,570.76,570.76,569.4,569.4,18963.0,563.8939,563.8939,562.5503,562.5503,18963.0
2023-10-26 15:15:00,569.18,570.2,568.9,570.19,9286.0,562.333,563.3407,562.0563,563.3308,9286.0
2023-10-26 15:20:00,570.16,570.72,569.79,570.2,18343.0,563.3012,563.8544,562.9356,563.3407,18343.0
2023-10-26 15:25:00,570.32,570.54,569.63,569.91,5092.0,563.4592,563.6766,562.7775,563.0542,5092.0
2023-10-26 15:30:00,569.79,570.24,569.58,569.81,8715.0,562.9356,563.3802,562.7281,562.9554,8715.0
2023-10-26 15:35:00,569.61,570.08,569.08,569.42,16001.0,562.7578,563.2221,562.2342,562.5701,16001.0
2023-10-26 15:40:00,569.33,569.41,568.09,568.4,16472.0,562.4811,562.5602,561.2561,561.5623,16472.0
2023-10-26 15:45:00,568.55,568.55,567.32,568.18,22793.0,561.7105,561.7105,560.4953,561.345,22793.0
2023-10-26 15:50:00,567.94,569.06,567.36,567.57,29242.0,561.1079,562.2144,560.5348,560.7423,29242.0
2023-10-26 15:55:00,567.63,568.37,567.39,568.01,86912.0,560.8016,561.5327,560.5645,561.177,86912.0
2023-10-27 09:30:00,563.01,567.96,562.02,562.12,82464.0,556.2372,561.1276,555.2591,555.3579,82464.0
2023-10-27 09:35:00,562.51,569.82,561.31,567.78,42129.0,555.7432,562.9653,554.5576,560.9498,42129.0
2023-10-27 09:40:00,567.84,567.84,565.53,566.19,11396.0,561.0091,561.0091,558.7269,559.3789,11396.0
2023-10-27 09:45:00,566.38,566.9,564.59,565.5,20345.0,559.5666,560.0804,557.7982,558.6972,20345.0
2023-10-27 09:50:00,566.11,567.29,565.24,566.74,23090.0,559.2999,560.4657,558.4403,559.9223,23090.0
2023-10-27 09:55:00,567.26,570.81,567.22,569.91,23268.0,560.436,563.9433,560.3965,563.0542,23268.0
2023-10-27 10:00:00,569.77,570.42,566.83,568.69,18886.0,562.9159,563.558,560.0112,561.8488,18886.0
2023-10-27 10:05:00,568.31,569.01,567.22,567.32,13579.0,561.4734,562.165,560.3965,560.4953,13579.0
2023-10-27 10:10:00,567.37,568.46,566.94,567.71,14595.0,560.5447,561.6216,560.1199,560.8806,14595.0
2023-10-27 10:15:00,567.41,567.62,567.03,567.41,2770.0,560.5842,560.7917,560.2088,560.5842,2770.0
2023-10-27 10:20:00,567.46,568.02,566.51,566.79,15214.0,560.6336,561.1869,559.6951,559.9717,15214.0
2023-10-27 10:25:00,566.52,567.3,565.02,565.02,10285.0,559.7049,560.4756,558.223,558.223,10285.0
2023-10-27 10:30:00,565.0,565.25,564.02,564.37,21664.0,558.2032,558.4502,557.235,557.5808,21664.0
2023-10-27 10:35:00,564.45,565.02,563.58,563.73,14143.0,557.6599,558.223,556.8003,556.9485,14143.0
2023-10-27 10:40:00,563.58,563.58,561.74,562.73,28762.0,556.8003,556.8003,554.9825,555.9605,28762.0
2023-10-27 10:45:00,562.72,563.05,561.5,562.67,21726.0,555.9507,556.2767,554.7453,555.9013,21726.0
2023-10-27 10:50:00,563.19,564.14,562.82,563.38,13895.0,556.415,557.3536,556.0495,556.6027,13895.0
2023-10-27 10:55:00,563.45,564.56,563.44,564.38,15860.0,556.6719,557.7685,556.662,557.5907,15860.0
2023-10-27 11:00:00,564.43,564.73,563.68,564.15,50878.0,557.6401,557.9365,556.8991,557.3635,50878.0
2023-10-27 11:05:00,564.43,565.98,564.42,565.28,5885.0,557.6401,559.1714,557.6302,558.4799,5885.0
2023-10-27 11:10:00,565.4,565.4,564.58,565.02,11816.0,558.5984,558.5984,557.7883,558.223,11816.0
2023-10-27 11:15:00,565.09,565.74,564.76,565.02,7178.0,558.2922,558.9343,557.9661,558.223,7178.0
2023-10-27 11:20:00,565.22,565.79,564.85,564.86,3389.0,558.4206,558.9837,558.055,558.0649,3389.0
2023-10-27 11:25:00,564.88,565.03,563.84,563.84,8615.0,558.0847,558.2329,557.0572,557.0572,8615.0
2023-10-27 11:30:00,563.73,564.19,563.06,563.32,7657.0,556.9485,557.403,556.2866,556.5434,7657.0
2023-10-27 11:35:00,563.07,563.67,562.86,563.15,11826.0,556.2965,556.8892,556.089,556.3755,11826.0
2023-10-27 11:40:00,563.16,563.3,562.65,562.82,5729.0,556.3854,556.5237,555.8815,556.0495,5729.0
2023-10-27 11:45:00,562.6,563.5,562.21,563.2,5062.0,555.8321,556.7213,555.4468,556.4249,5062.0
2023-10-27 11:50:00,563.27,563.42,562.57,562.72,7010.0,556.494,556.6422,555.8025,555.9507,7010.0
2023-10-27 11:55:00,562.62,563.19,562.19,562.45,8710.0,555.8519,556.415,555.427,555.6839,8710.0
2023-10-27 12:00:00,562.37,562.92,562.12,562.69,4224.0,555.6049,556.1483,555.3579,555.921,4224.0
2023-10-27 12:05:00,562.69,563.32,562.43,563.16,7242.0,555.921,556.5434,555.6642,556.3854,7242.0
2023-10-27 12:10:00,563.15,563.92,562.93,563.82,5457.0,556.3755,557.1362,556.1581,557.0374,5457.0
2023-10-27 12:15:00,563.83,564.39,563.56,564.2,4041.0,557.0473,557.6006,556.7806,557.4129,4041.0
2023-10-27 12:20:00,564.25,564.26,563.45,563.53,6555.0,557.4623,557.4721,556.6719,556.7509,6555.0
2023-10-27 12:25:00,563.64,563.81,562.96,563.81,9508.0,556.8596,557.0276,556.1878,557.0276,9508.0
2023-10-27 12:30:00,563.63,564.24,563.4,563.63,5355.0,556.8497,557.4524,556.6225,556.8497,5355.0
2023-10-27 12:35:00,563.73,564.0,563.48,563.83,10187.0,556.9485,557.2153,556.7015,557.0473,10187.0
2023-10-27 12:40:00,563.76,563.84,563.31,563.33,5127.0,556.9782,557.0572,556.5336,556.5533,5127.0
2023-10-27 12:45:00,563.18,563.31,562.78,563.12,3317.0,556.4051,556.5336,556.0099,556.3459,3317.0
2023-10-27 12:50:00,563.1,563.1,562.16,562.46,13935.0,556.3261,556.3261,555.3974,555.6938,13935.0
2023-10-27 12:55:00,562.44,562.7,562.12,562.52,3217.0,555.674,555.9309,555.3579,555.7531,3217.0
2023-10-27 13:00:00,562.35,562.7,562.32,562.32,4420.0,555.5851,555.9309,555.5555,555.5555,4420.0
2023-10-27 13:05:00,562.28,562.33,561.3,561.98,8671.0,555.516,555.5654,554.5477,555.2196,8671.0
2023-10-27 13:10:00,561.92,562.11,561.37,561.56,5624.0,555.1603,555.348,554.6169,554.8046,5624.0
2023-10-27 13:15:00,561.41,561.71,560.34,561.2,14763.0,554.6564,554.9528,553.5993,554.4489,14763.0
2023-10-27 13:20:00,560.86,561.9,560.85,561.44,2469.0,554.113,555.1405,554.1032,554.6861,2469.0
2023-10-27 13:25:00,561.44,561.72,561.05,561.09,8492.0,554.6861,554.9627,554.3008,554.3403,8492.0
2023-10-27 13:30:00,561.29,561.47,560.87,561.24,12379.0,554.5379,554.7157,554.1229,554.4885,12379.0
2023-10-27 13:35:00,561.26,561.3,560.96,561.14,4799.0,554.5082,554.5477,554.2118,554.3897,4799.0
2023-10-27 13:40:00,561.02,561.69,561.0,561.34,3899.0,554.2711,554.9331,554.2514,554.5873,3899.0
2023-10-27 13:45:00,561.27,561.69,561.25,561.69,4968.0,554.5181,554.9331,554.4983,554.9331,4968.0
2023-10-27 13:50:00,561.65,561.91,561.26,561.36,4911.0,554.8935,555.1504,554.5082,554.607,4911.0
2023-10-27 13:55:00,561.4,561.63,561.25,561.48,6003.0,554.6465,554.8738,554.4983,554.7256,6003.0
2023-10-27 14:00:00,561.63,561.77,561.22,561.45,12217.0,554.8738,555.0121,554.4687,554.6959,12217.0
2023-10-27 14:05:00,561.58,561.95,561.5,561.69,8165.0,554.8244,555.1899,554.7453,554.9331,8165.0
2023-10-27 14:10:00,561.88,561.88,561.16,561.16,6396.0,555.1208,555.1208,554.4094,554.4094,6396.0
2023-10-27 14:15:00,561.3,561.64,560.7,560.74,7554.0,554.5477,554.8837,553.955,553.9945,7554.0
2023-10-27 14:20:00,560.82,561.06,560.46,560.46,5239.0,554.0735,554.3106,553.7178,553.7178,5239.0
2023-10-27 14:25:00,560.75,561.0,560.19,560.4,6849.0,554.0044,554.2514,553.4511,553.6586,6849.0
2023-10-27 14:30:00,560.3,561.5,560.12,561.12,15121.0,553.5598,554.7453,553.3819,554.3699,15121.0
2023-10-27 14:35:00,561.13,561.64,561.0,561.38,10892.0,554.3798,554.8837,554.2514,554.6268,10892.0
2023-10-27 14:40:00,561.18,561.5,561.13,561.33,10801.0,554.4292,554.7453,554.3798,554.5774,10801.0
2023-10-27 14:45:00,561.36,561.77,559.57,559.7,31247.0,554.607,555.0121,552.8386,552.967,31247.0
2023-10-27 14:50:00,559.66,559.69,558.02,558.19,39005.0,552.9275,552.9571,551.3072,551.4752,39005.0
2023-10-27 14:55:00,558.18,558.29,556.64,557.57,22428.0,551.4653,551.574,549.9438,550.8626,22428.0
2023-10-27 15:00:00,557.5,558.28,557.26,557.92,17555.0,550.7935,551.5641,550.5563,551.2084,17555.0
2023-10-27 15:05:00,557.83,558.41,557.7,557.97,11095.0,551.1195,551.6925,550.9911,551.2578,11095.0
2023-10-27 15:10:00,558.09,559.33,557.7,558.62,15466.0,551.3764,552.6014,550.9911,551.9,15466.0
2023-10-27 15:15:00,558.72,558.9,557.78,558.41,18338.0,551.9988,552.1766,551.0701,551.6925,18338.0
2023-10-27 15:20:00,558.63,558.7,558.0,558.45,12477.0,551.9099,551.979,551.2874,551.732,12477.0
2023-10-27 15:25:00,558.48,559.62,558.48,559.57,11628.0,551.7617,552.888,551.7617,552.8386,11628.0
2023-10-27 15:30:00,559.45,559.85,557.84,557.87,14509.0,552.72,553.1152,551.1294,551.159,14509.0
2023-10-27 15:35:00,558.1,558.1,557.21,557.38,11449.0,551.3862,551.3862,550.5069,550.6749,11449.0
2023-10-27 15:40:00,557.4,557.91,556.9,557.49,25212.0,550.6947,551.1985,550.2007,550.7836,25212.0
2023-10-27 15:45:00,557.63,558.58,557.27,558.5,33103.0,550.9219,551.8605,550.5662,551.7814,33103.0
2023-10-27 15:50:00,558.58,559.72,558.21,559.4,37426.0,551.8605,552.9868,551.4949,552.6706,37426.0
2023-10-27 15:55:00,559.4,560.8,558.9,560.22,103763.0,552.6706,554.0538,552.1766,553.4807,103763.0
2023-10-30 09:30:00,571.21,572.33,568.06,568.35,58009.0,564.3385,565.4451,561.2264,561.5129,58009.0
2023-10-30 09:35:00,569.33,570.7,567.82,568.38,23307.0,562.4811,563.8347,560.9893,561.5426,23307.0
2023-10-30 09:40:00,568.76,572.08,568.75,570.76,20336.0,561.918,565.1981,561.9081,563.8939,20336.0
2023-10-30 09:45:00,571.45,571.45,567.79,569.77,18480.0,564.5756,564.5756,560.9597,562.9159,18480.0
2023-10-30 09:50:00,569.93,571.88,569.52,570.92,14821.0,563.0739,565.0005,562.6689,564.052,14821.0
2023-10-30 09:55:00,571.24,571.81,569.84,571.81,24882.0,564.3682,564.9313,562.985,564.9313,24882.0
2023-10-30 10:00:00,571.11,571.53,568.94,569.57,29082.0,564.2397,564.6547,562.0958,562.7183,29082.0
2023-10-30 10:05:00,569.45,572.49,569.21,572.18,21436.0,562.5997,565.6031,562.3626,565.2969,21436.0
2023-10-30 10:10:00,572.24,573.21,568.92,568.92,17027.0,565.3561,566.3145,562.0761,562.0761,17027.0
2023-10-30 10:15:00,568.62,569.52,568.11,569.25,6844.0,561.7797,562.6689,561.2758,562.4021,6844.0
2023-10-30 10:20:00,569.22,570.01,567.02,567.44,30732.0,562.3725,563.153,560.1989,560.6139,30732.0
2023-10-30 10:25:00,567.19,567.47,564.65,566.65,29990.0,560.3669,560.6435,557.8574,559.8334,29990.0
2023-10-30 10:30:00,566.59,567.15,564.4,564.6,20658.0,559.7741,560.3274,557.6105,557.808,20658.0
2023-10-30 10:35:00,564.56,565.13,564.3,564.33,14502.0,557.7685,558.3317,557.5117,557.5413,14502.0
2023-10-30 10:40:00,564.34,564.8,563.33,563.79,11378.0,557.5512,558.0056,556.5533,557.0078,11378.0
2023-10-30 10:45:00,564.03,564.84,563.34,563.78,18577.0,557.2449,558.0452,556.5632,556.9979,18577.0
2023-10-30 10:50:00,563.67,565.68,563.63,565.68,22145.0,556.8892,558.8751,556.8497,558.8751,22145.0
2023-10-30 10:55:00,565.52,566.12,564.48,566.0,19719.0,558.717,559.3098,557.6895,559.1912,19719.0
2023-10-30 11:00:00,566.0,567.8,565.84,567.12,24949.0,559.1912,560.9696,559.0331,560.2977,24949.0
2023-10-30 11:05:00,567.32,567.75,566.52,567.18,11623.0,560.4953,560.9202,559.7049,560.357,11623.0
2023-10-30 11:10:00,567.08,567.5,566.64,567.02,8254.0,560.2582,560.6732,559.8235,560.1989,8254.0
2023-10-30 11:15:00,567.43,567.43,566.26,566.5,10399.0,560.604,560.604,559.4481,559.6852,10399.0
2023-10-30 11:20:00,566.58,566.72,564.45,565.5,12480.0,559.7642,559.9025,557.6599,558.6972,12480.0
2023-10-30 11:25:00,565.37,565.99,564.93,565.08,8874.0,558.5688,559.1813,558.1341,558.2823,8874.0
2023-10-30 11:30:00,565.21,566.12,565.15,565.58,12847.0,558.4107,559.3098,558.3514,558.7763,12847.0
2023-10-30 11:35:00,565.47,565.47,564.3,564.32,10760.0,558.6676,558.6676,557.5117,557.5314,10760.0
2023-10-30 11:40:00,564.54,565.04,564.33,565.04,10101.0,557.7488,558.2428,557.5413,558.2428,10101.0
2023-10-30 11:45:00,565.0,565.33,564.47,564.79,5840.0,558.2032,558.5293,557.6796,557.9958,5840.0
2023-10-30 11:50:00,564.84,565.56,564.57,565.19,6953.0,558.0452,558.7565,557.7784,558.3909,6953.0
2023-10-30 11:55:00,565.45,565.58,564.64,565.3,13595.0,558.6478,558.7763,557.8476,558.4996,13595.0
2023-10-30 12:00:00,565.61,565.64,564.57,565.15,9577.0,558.8059,558.8355,557.7784,558.3514,9577.0
2023-10-30 12:05:00,564.96,565.15,563.91,564.12,8042.0,558.1637,558.3514,557.1263,557.3338,8042.0
2023-10-30 12:10:00,564.11,565.29,563.91,565.28,17550.0,557.3239,558.4897,557.1263,558.4799,17550.0
2023-10-30 12:15:00,565.0,565.86,564.8,565.01,16348.0,558.2032,559.0529,558.0056,558.2131,16348.0
2023-10-30 12:20:00,565.36,565.36,564.07,564.27,16060.0,558.5589,558.5589,557.2844,557.482,16060.0
2023-10-30 12:25:00,564.02,564.05,563.4,563.46,4604.0,557.235,557.2647,556.6225,556.6818,4604.0
2023-10-30 12:30:00,563.44,564.13,563.34,564.13,5892.0,556.662,557.3437,556.5632,557.3437,5892.0
2023-10-30 12:35:00,563.99,564.68,563.46,563.46,7960.0,557.2054,557.8871,556.6818,556.6818,7960.0
2023-10-30 12:40:00,563.2,563.69,562.55,562.99,11915.0,556.4249,556.909,555.7827,556.2174,11915.0
2023-10-30 12:45:00,563.02,563.75,562.58,563.43,5802.0,556.2471,556.9683,555.8123,556.6521,5802.0
2023-10-30 12:50:00,563.43,563.8,563.3,563.38,6170.0,556.6521,557.0177,556.5237,556.6027,6170.0
2023-10-30 12:55:00,563.62,564.37,563.45,564.25,6553.0,556.8398,557.5808,556.6719,557.4623,6553.0
2023-10-30 13:00:00,564.42,564.45,563.31,563.68,5904.0,557.6302,557.6599,556.5336,556.8991,5904.0
2023-10-30 13:05:00,563.71,564.19,563.57,564.11,5018.0,556.9288,557.403,556.7904,557.3239,5018.0
2023-10-30 13:10:00,564.0,564.41,563.96,564.32,4204.0,557.2153,557.6203,557.1757,557.5314,4204.0
2023-10-30 13:15:00,564.45,564.79,564.02,564.6,8983.0,557.6599,557.9958,557.235,557.808,8983.0
2023-10-30 13:20:00,564.58,565.29,564.49,565.12,4999.0,557.7883,558.4897,557.6994,558.3218,4999.0
2023-10-30 13:25:00,565.31,566.8,564.94,566.41,13952.0,558.5095,559.9816,558.144,559.5963,13952.0
2023-10-30 13:30:00,566.59,566.99,566.23,566.58,6616.0,559.7741,560.1693,559.4184,559.7642,6616.0
2023-10-30 13:35:00,566.48,566.6,565.46,565.6,6613.0,559.6654,559.784,558.6577,558.796,6613.0
2023-10-30 13:40:00,565.61,567.11,565.6,566.97,5219.0,558.8059,560.2879,558.796,560.1495,5219.0
2023-10-30 13:45:00,566.97,567.03,566.01,566.24,10762.0,560.1495,560.2088,559.2011,559.4283,10762.0
2023-10-30 13:50:00,566.25,566.95,566.24,566.92,8338.0,559.4382,560.1298,559.4283,560.1001,8338.0
2023-10-30 13:55:00,566.61,566.88,566.11,566.22,7662.0,559.7939,560.0606,559.2999,559.4086,7662.0
2023-10-30 14:00:00,566.44,566.56,565.8,565.8,13530.0,559.6259,559.7445,558.9936,558.9936,13530.0
2023-10-30 14:05:00,566.11,566.41,565.59,566.09,5273.0,559.2999,559.5963,558.7861,559.2801,5273.0
2023-10-30 14:10:00,566.11,566.39,565.81,566.11,15556.0,559.2999,559.5765,559.0035,559.2999,15556.0
2023-10-30 14:15:00,566.08,566.08,565.65,565.83,3887.0,559.2702,559.2702,558.8454,559.0233,3887.0
2023-10-30 14:20:00,565.65,565.91,565.4,565.76,4195.0,558.8454,559.1023,558.5984,558.9541,4195.0
2023-10-30 14:25:00,565.77,566.63,565.53,566.48,6196.0,558.964,559.8136,558.7269,559.6654,6196.0
2023-10-30 14:30:00,566.62,567.52,566.57,567.31,13732.0,559.8037,560.6929,559.7543,560.4854,13732.0
2023-10-30 14:35:00,567.29,567.89,566.76,566.76,11809.0,560.4657,561.0585,559.9421,559.9421,11809.0
2023-10-30 14:40:00,566.8,567.11,566.41,567.11,12686.0,559.9816,560.2879,559.5963,560.2879,12686.0
2023-10-30 14:45:00,567.3,567.83,567.05,567.36,14000.0,560.4756,560.9992,560.2286,560.5348,14000.0
2023-10-30 14:50:00,567.44,567.5,566.56,566.56,4941.0,560.6139,560.6732,559.7445,559.7445,4941.0
2023-10-30 14:55:00,566.38,566.69,566.08,566.19,6274.0,559.5666,559.8729,559.2702,559.3789,6274.0
2023-10-30 15:00:00,566.17,567.36,566.09,566.18,8615.0,559.3592,560.5348,559.2801,559.369,8615.0
2023-10-30 15:05:00,566.27,566.5,565.49,565.57,11463.0,559.458,559.6852,558.6873,558.7664,11463.0
2023-10-30 15:10:00,565.71,565.92,565.1,565.27,10084.0,558.9047,559.1122,558.302,558.47,10084.0
2023-10-30 15:15:00,565.46,566.2,565.46,566.15,9175.0,558.6577,559.3888,558.6577,559.3394,9175.0
2023-10-30 15:20:00,566.1,566.46,565.93,566.11,18571.0,559.29,559.6457,559.122,559.2999,18571.0
2023-10-30 15:25:00,566.25,566.31,565.85,566.15,3627.0,559.4382,559.4975,559.043,559.3394,3627.0
2023-10-30 15:30:00,566.25,566.62,565.91,566.01,9845.0,559.4382,559.8037,559.1023,559.2011,9845.0
2023-10-30 15:35:00,565.94,566.32,565.7,565.73,9452.0,559.1319,559.5074,558.8948,558.9245,9452.0
2023-10-30 15:40:00,565.81,566.36,565.65,566.3,15749.0,559.0035,559.5469,558.8454,559.4876,15749.0
2023-10-30 15:45:00,566.35,566.55,565.76,566.16,15597.0,559.537,559.7346,558.9541,559.3493,15597.0
2023-10-30 15:50:00,566.05,566.97,565.93,566.58,33489.0,559.2406,560.1495,559.122,559.7642,33489.0
2023-10-30 15:55:00,566.81,566.82,565.53,565.88,61300.0,559.9915,560.0013,558.7269,559.0726,61300.0
2023-10-31 09:30:00,568.97,569.61,561.29,562.41,67230.0,562.1255,562.7578,554.5379,555.6444,67230.0
2023-10-31 09:35:00,562.22,563.22,558.84,560.13,31909.0,555.4567,556.4446,552.1173,553.3918,31909.0
2023-10-31 09:40:00,561.0,562.23,559.0,561.46,27749.0,554.2514,555.4666,552.2754,554.7058,27749.0
2023-10-31 09:45:00,561.46,561.92,559.33,560.98,22813.0,554.7058,555.1603,552.6014,554.2316,22813.0
2023-10-31 09:50:00,561.05,561.5,559.19,559.73,23707.0,554.3008,554.7453,552.4631,552.9966,23707.0
2023-10-31 09:55:00,560.43,560.94,559.31,560.0,28862.0,553.6882,554.1921,552.5817,553.2634,28862.0
2023-10-31 10:00:00,560.54,561.84,559.43,560.15,23566.0,553.7969,555.0812,552.7002,553.4116,23566.0
2023-10-31 10:05:00,560.15,560.36,559.01,559.78,13831.0,553.4116,553.6191,552.2853,553.046,13831.0
2023-10-31 10:10:00,559.66,561.56,559.52,560.81,19367.0,552.9275,554.8046,552.7892,554.0636,19367.0
2023-10-31 10:15:00,560.95,562.38,559.15,559.56,26145.0,554.202,555.6148,552.4236,552.8287,26145.0
2023-10-31 10:20:00,559.56,560.9,559.14,559.64,7733.0,552.8287,554.1526,552.4137,552.9077,7733.0
2023-10-31 10:25:00,559.64,559.93,557.67,558.37,27084.0,552.9077,553.1942,550.9614,551.653,27084.0
2023-10-31 10:30:00,558.25,558.54,557.55,557.81,20340.0,551.5344,551.8209,550.8429,551.0997,20340.0
2023-10-31 10:35:00,557.7,557.7,556.21,556.24,17409.0,550.9911,550.9911,549.519,549.5486,17409.0
2023-10-31 10:40:00,556.26,557.24,555.04,556.64,27741.0,549.5684,550.5366,548.3631,549.9438,27741.0
2023-10-31 10:45:00,556.71,557.55,553.67,554.32,34512.0,550.013,550.8429,547.0095,547.6517,34512.0
2023-10-31 10:50:00,554.88,555.88,554.24,555.23,23893.0,548.205,549.1929,547.5727,548.5508,23893.0
2023-10-31 10:55:00,555.31,555.8,554.1,555.36,30643.0,548.6298,549.1139,547.4344,548.6792,30643.0
2023-10-31 11:00:00,555.9,555.9,552.6,552.94,32538.0,549.2127,549.2127,545.9524,546.2883,32538.0
2023-10-31 11:05:00,553.02,553.03,551.01,551.09,40491.0,546.3674,546.3772,544.3815,544.4606,40491.0
2023-10-31 11:10:00,551.27,551.68,548.5,549.04,48696.0,544.6384,545.0435,541.9017,542.4352,48696.0
2023-10-31 11:15:00,549.53,550.2,548.46,548.93,38514.0,542.9193,543.5813,541.8622,542.3266,38514.0
2023-10-31 11:20:00,549.24,549.64,547.61,549.01,36189.0,542.6328,543.028,541.0224,542.4056,36189.0
2023-10-31 11:25:00,548.73,550.49,547.85,549.85,45861.0,542.129,543.8678,541.2595,543.2355,45861.0
2023-10-31 11:30:00,549.83,550.94,549.82,550.25,56698.0,543.2157,544.3124,543.2058,543.6307,56698.0
2023-10-31 11:35:00,550.39,551.04,550.0,550.17,14748.0,543.769,544.4112,543.3837,543.5516,14748.0
2023-10-31 11:40:00,550.39,550.39,548.27,549.42,31840.0,543.769,543.769,541.6745,542.8107,31840.0
2023-10-31 11:45:00,549.47,550.21,549.14,549.5,25723.0,542.8601,543.5912,542.534,542.8897,25723.0
2023-10-31 11:50:00,549.4,550.29,549.0,549.4,11224.0,542.7909,543.6702,542.3957,542.7909,11224.0
2023-10-31 11:55:00,549.5,550.53,549.3,550.34,11177.0,542.8897,543.9073,542.6921,543.7196,11177.0
2023-10-31 12:00:00,550.53,550.8,549.04,549.5,32056.0,543.9073,544.1741,542.4352,542.8897,32056.0
2023-10-31 12:05:00,549.45,550.55,549.44,550.38,10986.0,542.8403,543.9271,542.8304,543.7591,10986.0
2023-10-31 12:10:00,550.22,550.51,549.77,550.33,8592.0,543.601,543.8875,543.1564,543.7097,8592.0
2023-10-31 12:15:00,550.34,551.37,549.76,551.19,13488.0,543.7196,544.7372,543.1466,544.5594,13488.0
2023-10-31 12:20:00,551.24,551.29,550.71,550.76,10705.0,544.6088,544.6582,544.0851,544.1345,10705.0
2023-10-31 12:25:00,550.75,552.76,550.62,552.09,14807.0,544.1247,546.1105,543.9962,545.4485,14807.0
2023-10-31 12:30:00,552.27,552.91,551.51,551.75,14724.0,545.6264,546.2587,544.8755,545.1126,14724.0
2023-10-31 12:35:00,551.76,551.77,550.48,551.27,8899.0,545.1225,545.1324,543.8579,544.6384,8899.0
2023-10-31 12:40:00,551.08,551.72,550.89,551.05,9875.0,544.4507,545.083,544.263,544.421,9875.0
2023-10-31 12:45:00,551.41,552.4,551.41,552.37,6764.0,544.7767,545.7548,544.7767,545.7252,6764.0
2023-10-31 12:50:00,552.4,553.06,552.0,552.54,18541.0,545.7548,546.4069,545.3596,545.8931,18541.0
2023-10-31 12:55:00,552.46,553.78,552.46,553.44,7755.0,545.8141,547.1182,545.8141,546.7823,7755.0
2023-10-31 13:00:00,553.43,554.25,553.31,554.25,7068.0,546.7724,547.5826,546.6539,547.5826,7068.0
2023-10-31 13:05:00,554.25,555.03,554.09,555.03,11060.0,547.5826,548.3532,547.4245,548.3532,11060.0
2023-10-31 13:10:00,555.1,555.2,553.34,554.3,8130.0,548.4223,548.5211,546.6835,547.632,8130.0
2023-10-31 13:15:00,554.29,554.91,553.83,554.04,7356.0,547.6221,548.2346,547.1676,547.3751,7356.0
2023-10-31 13:20:00,554.04,554.26,553.61,553.98,13737.0,547.3751,547.5924,546.9503,547.3158,13737.0
2023-10-31 13:25:00,553.95,554.43,553.88,554.4,5571.0,547.2862,547.7604,547.217,547.7307,5571.0
2023-10-31 13:30:00,554.55,555.49,554.42,554.81,12861.0,547.8789,548.8076,547.7505,548.1358,12861.0
2023-10-31 13:35:00,555.0,555.73,554.68,555.22,8420.0,548.3235,549.0447,548.0074,548.5409,8420.0
2023-10-31 13:40:00,555.23,555.23,554.38,554.75,12620.0,548.5508,548.5508,547.711,548.0765,12620.0
2023-10-31 13:45:00,554.53,555.1,554.29,554.45,9185.0,547.8592,548.4223,547.6221,547.7801,9185.0
2023-10-31 13:50:00,554.32,554.72,553.62,553.64,9814.0,547.6517,548.0469,546.9601,546.9799,9814.0
2023-10-31 13:55:00,553.48,554.98,553.48,554.66,21263.0,546.8218,548.3038,546.8218,547.9876,21263.0
2023-10-31 14:00:00,554.76,555.53,554.49,554.73,13756.0,548.0864,548.8472,547.8197,548.0568,13756.0
2023-10-31 14:05:00,554.73,554.77,554.21,554.35,13360.0,548.0568,548.0963,547.543,547.6814,13360.0
2023-10-31 14:10:00,554.45,554.56,553.55,553.55,14663.0,547.7801,547.8888,546.891,546.891,14663.0
2023-10-31 14:15:00,553.59,553.92,553.04,553.81,17648.0,546.9305,547.2565,546.3871,547.1478,17648.0
2023-10-31 14:20:00,553.69,554.19,553.42,553.76,17308.0,547.0293,547.5233,546.7625,547.0984,17308.0
2023-10-31 14:25:00,553.65,553.91,553.38,553.38,17228.0,546.9898,547.2466,546.723,546.723,17228.0
2023-10-31 14:30:00,553.36,553.8,553.04,553.18,12961.0,546.7033,547.138,546.3871,546.5254,12961.0
2023-10-31 14:35:00,553.38,553.5,552.83,553.05,11954.0,546.723,546.8416,546.1796,546.397,11954.0
2023-10-31 14:40:00,552.85,553.22,552.66,552.81,8879.0,546.1994,546.5649,546.0117,546.1599,8879.0
2023-10-31 14:45:00,552.8,553.13,552.65,552.83,15351.0,546.15,546.476,546.0018,546.1796,15351.0
2023-10-31 14:50:00,552.91,553.33,552.57,553.2,21225.0,546.2587,546.6736,545.9228,546.5452,21225.0
2023-10-31 14:55:00,553.19,553.87,553.19,553.6,11884.0,546.5353,547.2071,546.5353,546.9404,11884.0
2023-10-31 15:00:00,553.73,554.26,553.48,554.0,13992.0,547.0688,547.5924,546.8218,547.3356,13992.0
2023-10-31 15:05:00,554.03,554.17,552.58,553.25,8413.0,547.3652,547.5035,545.9326,546.5946,8413.0
2023-10-31 15:10:00,553.18,553.22,552.28,552.28,19176.0,546.5254,546.5649,545.6363,545.6363,19176.0
2023-10-31 15:15:00,552.39,552.68,552.07,552.07,9365.0,545.7449,546.0314,545.4288,545.4288,9365.0
2023-10-31 15:20:00,552.15,552.16,551.5,551.72,17938.0,545.5078,545.5177,544.8656,545.083,17938.0
2023-10-31 15:25:00,551.72,552.95,551.7,552.91,22236.0,545.083,546.2982,545.0632,546.2587,22236.0
2023-10-31 15:30:00,553.04,553.47,552.89,553.23,22163.0,546.3871,546.8119,546.2389,546.5748,22163.0
2023-10-31 15:35:00,553.36,553.63,552.5,552.58,17973.0,546.7033,546.97,545.8536,545.9326,17973.0
2023-10-31 15:40:00,552.66,552.99,552.21,552.77,24613.0,546.0117,546.3377,545.5671,546.1204,24613.0
2023-10-31 15:45:00,552.79,553.98,552.75,553.65,29721.0,546.1401,547.3158,546.1006,546.9898,29721.0
2023-10-31 15:50:00,553.77,554.46,553.61,553.68,51873.0,547.1083,547.79,546.9503,547.0194,51873.0
2023-10-31 15:55:00,553.68,554.22,553.02,553.71,131340.0,547.0194,547.5529,546.3674,547.049,131340.0
2023-11-01 09:30:00,555.0,555.0,551.26,554.01,48987.0,548.3235,548.3235,544.6285,547.3454,48987.0
2023-11-01 09:35:00,553.58,555.94,552.07,552.7,38994.0,546.9206,549.2522,545.4288,546.0512,38994.0
2023-11-01 09:40:00,552.93,554.43,552.34,552.94,22336.0,546.2784,547.7604,545.6955,546.2883,22336.0
2023-11-01 09:45:00,552.94,555.7,552.06,555.15,17374.0,546.2883,549.0151,545.4189,548.4717,17374.0
2023-11-01 09:50:00,554.94,555.57,553.22,554.67,16183.0,548.2643,548.8867,546.5649,547.9975,16183.0
2023-11-01 09:55:00,554.61,554.75,552.82,553.64,13748.0,547.9382,548.0765,546.1698,546.9799,13748.0
2023-11-01 10:00:00,553.91,557.86,553.9,556.79,31344.0,547.2466,551.1491,547.2368,550.092,31344.0
2023-11-01 10:05:00,556.61,557.08,556.18,556.59,13348.0,549.9142,550.3785,549.4893,549.8944,13348.0
2023-11-01 10:10:00,557.02,557.22,555.83,556.89,12076.0,550.3192,550.5168,549.1435,550.1908,12076.0
2023-11-01 10:15:00,556.98,557.78,555.85,556.78,15224.0,550.2797,551.0701,549.1633,550.0821,15224.0
2023-11-01 10:20:00,556.82,557.89,556.25,557.83,18503.0,550.1216,551.1788,549.5585,551.1195,18503.0
2023-11-01 10:25:00,557.69,557.87,556.08,556.08,16550.0,550.9812,551.159,549.3905,549.3905,16550.0
2023-11-01 10:30:00,556.07,556.22,554.51,554.84,23111.0,549.3807,549.5289,547.8394,548.1655,23111.0
2023-11-01 10:35:00,554.76,555.54,554.54,554.76,13971.0,548.0864,548.857,547.8691,548.0864,13971.0
2023-11-01 10:40:00,554.82,556.2,554.79,555.58,16281.0,548.1457,549.5091,548.1161,548.8966,16281.0
2023-11-01 10:45:00,555.53,556.77,555.37,555.84,12052.0,548.8472,550.0722,548.6891,549.1534,12052.0
2023-11-01 10:50:00,555.62,556.15,555.15,555.27,19395.0,548.9361,549.4597,548.4717,548.5903,19395.0
2023-11-01 10:55:00,555.5,556.65,555.5,556.39,10159.0,548.8175,549.9537,548.8175,549.6968,10159.0
2023-11-01 11:00:00,556.41,558.0,556.41,557.69,15753.0,549.7166,551.2874,549.7166,550.9812,15753.0
2023-11-01 11:05:00,557.73,558.28,557.52,557.52,10663.0,551.0207,551.5641,550.8132,550.8132,10663.0
2023-11-01 11:10:00,557.67,557.75,556.68,557.51,13780.0,550.9614,551.0404,549.9833,550.8033,13780.0
2023-11-01 11:15:00,557.37,557.59,556.68,556.88,12061.0,550.665,550.8824,549.9833,550.1809,12061.0
2023-11-01 11:20:00,556.7,556.7,555.76,556.33,11435.0,550.0031,550.0031,549.0744,549.6375,11435.0
2023-11-01 11:25:00,556.32,556.61,555.16,555.41,8468.0,549.6277,549.9142,548.4816,548.7286,8468.0
2023-11-01 11:30:00,555.82,555.98,555.37,555.37,6687.0,549.1337,549.2917,548.6891,548.6891,6687.0
2023-11-01 11:35:00,555.56,555.77,555.0,555.69,10930.0,548.8768,549.0843,548.3235,549.0052,10930.0
2023-11-01 11:40:00,555.75,555.97,554.77,555.04,17649.0,549.0645,549.2819,548.0963,548.3631,17649.0
2023-11-01 11:45:00,555.14,555.15,554.37,554.37,8954.0,548.4618,548.4717,547.7011,547.7011,8954.0
2023-11-01 11:50:00,554.33,554.77,553.67,554.37,16273.0,547.6616,548.0963,547.0095,547.7011,16273.0
2023-11-01 11:55:00,554.47,554.57,553.57,553.65,9851.0,547.7999,547.8987,546.9107,546.9898,9851.0
2023-11-01 12:00:00,553.73,553.92,553.29,553.35,12353.0,547.0688,547.2565,546.6341,546.6934,12353.0
2023-11-01 12:05:00,553.78,553.95,552.92,553.27,17224.0,547.1182,547.2862,546.2686,546.6143,17224.0
2023-11-01 12:10:00,553.26,553.28,552.21,552.74,20460.0,546.6045,546.6242,545.5671,546.0907,20460.0
2023-11-01 12:15:00,552.77,553.77,552.54,553.62,16307.0,546.1204,547.1083,545.8931,546.9601,16307.0
2023-11-01 12:20:00,553.59,553.98,553.34,553.77,15189.0,546.9305,547.3158,546.6835,547.1083,15189.0
2023-11-01 12:25:00,554.05,554.14,553.2,553.54,13134.0,547.385,547.4739,546.5452,546.8811,13134.0
2023-11-01 12:30:00,553.53,553.83,553.25,553.51,13743.0,546.8712,547.1676,546.5946,546.8515,13743.0
2023-11-01 12:35:00,553.39,553.65,552.73,552.94,25441.0,546.7329,546.9898,546.0808,546.2883,25441.0
2023-11-01 12:40:00,553.06,553.52,552.75,553.46,12520.0,546.4069,546.8613,546.1006,546.8021,12520.0
2023-11-01 12:45:00,553.46,553.8,552.98,553.57,9882.0,546.8021,547.138,546.3278,546.9107,9882.0
2023-11-01 12:50:00,553.61,553.72,553.1,553.25,8011.0,546.9503,547.0589,546.4464,546.5946,8011.0
2023-11-01 12:55:00,553.43,554.3,553.06,553.47,25059.0,546.7724,547.632,546.4069,546.8119,25059.0
2023-11-01 13:00:00,553.38,553.57,552.62,553.16,19153.0,546.723,546.9107,545.9722,546.5057,19153.0
2023-11-01 13:05:00,553.1,554.15,552.85,553.5,7196.0,546.4464,547.4838,546.1994,546.8416,7196.0
2023-11-01 13:10:00,553.34,554.15,553.33,553.63,7893.0,546.6835,547.4838,546.6736,546.97,7893.0
2023-11-01 13:15:00,553.81,553.88,553.13,553.38,8942.0,547.1478,547.217,546.476,546.723,8942.0
2023-11-01 13:20:00,553.18,553.33,552.75,552.78,12560.0,546.5254,546.6736,546.1006,546.1302,12560.0
2023-11-01 13:25:00,552.79,553.53,552.11,553.53,11454.0,546.1401,546.8712,545.4683,546.8712,11454.0
2023-11-01 13:30:00,553.55,553.61,552.27,552.59,10213.0,546.891,546.9503,545.6264,545.9425,10213.0
2023-11-01 13:35:00,552.58,553.53,552.58,553.27,5670.0,545.9326,546.8712,545.9326,546.6143,5670.0
2023-11-01 13:40:00,553.21,553.91,553.0,553.85,12793.0,546.5551,547.2466,546.3476,547.1874,12793.0
2023-11-01 13:45:00,553.67,554.46,553.66,554.21,8517.0,547.0095,547.79,546.9997,547.543,8517.0
2023-11-01 13:50:00,554.24,554.93,554.1,554.49,12886.0,547.5727,548.2544,547.4344,547.8197,12886.0
2023-11-01 13:55:00,554.6,554.72,554.01,554.16,11776.0,547.9283,548.0469,547.3454,547.4936,11776.0
2023-11-01 14:00:00,554.29,555.33,553.97,554.98,10332.0,547.6221,548.6496,547.3059,548.3038,10332.0
2023-11-01 14:05:00,554.89,556.24,554.73,555.35,8714.0,548.2149,549.5486,548.0568,548.6693,8714.0
2023-11-01 14:10:00,555.25,556.04,555.21,555.68,11300.0,548.5705,549.351,548.531,548.9954,11300.0
2023-11-01 14:15:00,555.81,555.81,554.89,555.38,11688.0,549.1238,549.1238,548.2149,548.699,11688.0
2023-11-01 14:20:00,555.31,556.53,555.3,556.07,8632.0,548.6298,549.8351,548.6199,549.3807,8632.0
2023-11-01 14:25:00,556.1,556.21,555.27,555.36,13422.0,549.4103,549.519,548.5903,548.6792,13422.0
2023-11-01 14:30:00,555.31,556.64,555.31,556.38,16256.0,548.6298,549.9438,548.6298,549.6869,16256.0
2023-11-01 14:35:00,556.42,557.05,555.32,555.66,15040.0,549.7264,550.3489,548.6397,548.9756,15040.0
2023-11-01 14:40:00,555.22,555.49,553.17,553.46,16208.0,548.5409,548.8076,546.5155,546.8021,16208.0
2023-11-01 14:45:00,553.76,554.92,552.77,554.28,14880.0,547.0984,548.2445,546.1204,547.6122,14880.0
2023-11-01 14:50:00,554.31,555.18,553.19,553.32,8358.0,547.6418,548.5014,546.5353,546.6637,8358.0
2023-11-01 14:55:00,553.28,555.55,553.06,554.98,17707.0,546.6242,548.8669,546.4069,548.3038,17707.0
2023-11-01 15:00:00,555.14,557.3,554.93,557.18,16353.0,548.4618,550.5959,548.2544,550.4773,16353.0
2023-11-01 15:05:00,557.18,558.29,556.73,558.22,23300.0,550.4773,551.574,550.0327,551.5048,23300.0
2023-11-01 15:10:00,558.25,558.43,556.3,556.3,13025.0,551.5344,551.7123,549.6079,549.6079,13025.0
2023-11-01 15:15:00,556.17,556.89,555.41,555.41,20620.0,549.4795,550.1908,548.7286,548.7286,20620.0
2023-11-01 15:20:00,555.4,556.31,555.21,556.31,19676.0,548.7187,549.6178,548.531,549.6178,19676.0
2023-11-01 15:25:00,556.4,557.37,555.94,556.79,26971.0,549.7067,550.665,549.2522,550.092,26971.0
2023-11-01 15:30:00,556.69,557.15,556.43,556.54,22330.0,549.9932,550.4477,549.7363,549.845,22330.0
2023-11-01 15:35:00,556.7,556.8,556.09,556.29,27011.0,550.0031,550.1019,549.4004,549.598,27011.0
2023-11-01 15:40:00,556.31,556.31,555.41,555.48,19824.0,549.6178,549.6178,548.7286,548.7978,19824.0
2023-11-01 15:45:00,555.55,556.07,555.0,555.38,34117.0,548.8669,549.3807,548.3235,548.699,34117.0
2023-11-01 15:50:00,555.55,555.55,554.46,554.72,44911.0,548.8669,548.8669,547.79,548.0469,44911.0
2023-11-01 15:55:00,554.62,554.9,553.89,554.9,116121.0,547.9481,548.2247,547.2269,548.2247,116121.0
2023-11-02 09:30:00,578.33,583.5,571.99,580.91,214123.0,571.3729,576.4807,565.1091,573.9218,214123.0
2023-11-02 09:35:00,580.92,593.0,579.02,591.98,166246.0,573.9317,585.8664,572.0546,584.8587,166246.0
2023-11-02 09:40:00,590.52,597.44,589.01,592.96,147808.0,583.4162,590.253,581.9244,585.8269,147808.0
2023-11-02 09:45:00,593.58,594.09,583.53,586.69,157796.0,586.4394,586.9433,576.5103,579.6323,157796.0
2023-11-02 09:50:00,586.6,589.08,581.36,584.35,83024.0,579.5434,581.9936,574.3664,577.3205,83024.0
2023-11-02 09:55:00,584.73,586.35,579.6,579.86,74001.0,577.6959,579.2964,572.6276,572.8845,74001.0
2023-11-02 10:00:00,580.2,581.96,577.0,577.63,56562.0,573.2204,574.9592,570.0589,570.6813,56562.0
2023-11-02 10:05:00,577.88,578.45,572.1,572.92,70979.0,570.9283,571.4914,565.2178,566.028,70979.0
2023-11-02 10:10:00,573.03,580.0,572.04,579.6,72056.0,566.1366,573.0228,565.1585,572.6276,72056.0
2023-11-02 10:15:00,579.58,586.21,578.53,583.4,87024.0,572.6078,579.1581,571.5705,576.3819,87024.0
2023-11-02 10:20:00,583.42,584.03,581.92,583.55,32517.0,576.4016,577.0043,574.9197,576.5301,32517.0
2023-11-02 10:25:00,584.11,585.72,583.02,585.52,44719.0,577.0833,578.674,576.0065,578.4764,44719.0
2023-11-02 10:30:00,585.18,586.28,583.0,583.91,33207.0,578.1405,579.2272,575.9867,576.8858,33207.0
2023-11-02 10:35:00,584.13,585.32,579.23,581.0,60996.0,577.1031,578.2788,572.2621,574.0108,60996.0
2023-11-02 10:40:00,580.8,585.44,580.57,583.32,37531.0,573.8132,578.3973,573.5859,576.3029,37531.0
2023-11-02 10:45:00,583.32,583.48,581.63,583.04,32873.0,576.3029,576.4609,574.6332,576.0262,32873.0
2023-11-02 10:50:00,583.14,584.54,582.41,583.15,42838.0,576.125,577.5082,575.4038,576.1349,42838.0
2023-11-02 10:55:00,583.06,583.45,581.4,582.6,31931.0,576.046,576.4313,574.4059,575.5915,31931.0
2023-11-02 11:00:00,582.6,582.99,579.6,580.25,39186.0,575.5915,575.9768,572.6276,573.2698,39186.0
2023-11-02 11:05:00,580.48,580.59,578.32,578.76,34759.0,573.497,573.6057,571.363,571.7977,34759.0
2023-11-02 11:10:00,578.82,578.93,576.75,577.87,29096.0,571.857,571.9657,569.8119,570.9184,29096.0
2023-11-02 11:15:00,577.88,578.16,575.6,576.14,42498.0,570.9283,571.2049,568.6757,569.2092,42498.0
2023-11-02 11:20:00,576.5,577.94,575.49,577.21,20473.0,569.5649,570.9876,568.567,570.2664,20473.0
2023-11-02 11:25:00,577.44,578.2,576.55,577.17,18546.0,570.4936,571.2444,569.6143,570.2268,18546.0
2023-11-02 11:30:00,577.16,578.67,576.99,578.44,19129.0,570.217,571.7088,570.049,571.4816,19129.0
2023-11-02 11:35:00,578.43,580.44,578.25,579.42,24643.0,571.4717,573.4575,571.2938,572.4498,24643.0
2023-11-02 11:40:00,579.29,580.17,578.77,578.97,13524.0,572.3213,573.1907,571.8076,572.0052,13524.0
2023-11-02 11:45:00,578.97,579.4,577.98,579.04,22910.0,572.0052,572.43,571.0271,572.0743,22910.0
2023-11-02 11:50:00,579.22,579.96,576.61,576.85,17270.0,572.2522,572.9833,569.6736,569.9107,17270.0
2023-11-02 11:55:00,576.84,578.0,576.58,578.0,17418.0,569.9008,571.0468,569.6439,571.0468,17418.0
2023-11-02 12:00:00,577.99,579.09,577.26,577.97,19690.0,571.037,572.1237,570.3158,571.0172,19690.0
2023-11-02 12:05:00,578.25,578.85,577.59,577.84,10542.0,571.2938,571.8866,570.6418,570.8888,10542.0
2023-11-02 12:10:00,577.73,578.27,575.47,576.05,20637.0,570.7801,571.3136,568.5473,569.1203,20637.0
2023-11-02 12:15:00,575.93,578.98,575.83,578.0,26198.0,569.0018,572.0151,568.903,571.0468,26198.0
2023-11-02 12:20:00,577.62,578.58,576.83,577.01,7125.0,570.6714,571.6199,569.8909,570.0688,7125.0
2023-11-02 12:25:00,576.97,577.19,576.0,576.58,11232.0,570.0292,570.2466,569.0709,569.6439,11232.0
2023-11-02 12:30:00,576.73,577.34,576.42,576.7,11374.0,569.7921,570.3948,569.4859,569.7625,11374.0
2023-11-02 12:35:00,576.7,577.68,575.91,577.3,11636.0,569.7625,570.7307,568.982,570.3553,11636.0
2023-11-02 12:40:00,577.26,577.9,577.26,577.9,7583.0,570.3158,570.9481,570.3158,570.9481,7583.0
2023-11-02 12:45:00,577.85,578.0,577.05,577.67,12685.0,570.8987,571.0468,570.1083,570.7208,12685.0
2023-11-02 12:50:00,577.68,579.3,577.63,577.95,13471.0,570.7307,572.3312,570.6813,570.9975,13471.0
2023-11-02 12:55:00,577.98,578.7,577.49,577.85,6800.0,571.0271,571.7384,570.543,570.8987,6800.0
2023-11-02 13:00:00,577.46,578.14,577.12,577.82,8678.0,570.5133,571.1852,570.1774,570.869,8678.0
2023-11-02 13:05:00,577.81,578.0,576.86,577.17,11445.0,570.8591,571.0468,569.9206,570.2268,11445.0
2023-11-02 13:10:00,577.1,578.28,576.99,577.64,10810.0,570.1577,571.3235,570.049,570.6912,10810.0
2023-11-02 13:15:00,577.85,577.93,577.0,577.7,13554.0,570.8987,570.9777,570.0589,570.7505,13554.0
2023-11-02 13:20:00,577.42,579.46,577.12,578.74,30354.0,570.4738,572.4893,570.1774,571.7779,30354.0
2023-11-02 13:25:00,578.56,579.11,577.78,578.9,18119.0,571.6001,572.1435,570.8295,571.936,18119.0
2023-11-02 13:30:00,578.9,579.6,578.75,579.55,10159.0,571.936,572.6276,571.7878,572.5782,10159.0
2023-11-02 13:35:00,579.57,579.86,577.65,579.05,18398.0,572.598,572.8845,570.7011,572.0842,18398.0
2023-11-02 13:40:00,578.91,579.16,577.5,577.82,11642.0,571.9459,572.1929,570.5529,570.869,11642.0
2023-11-02 13:45:00,577.83,579.0,577.82,578.52,12160.0,570.8789,572.0348,570.869,571.5606,12160.0
2023-11-02 13:50:00,578.31,578.43,577.74,577.97,12883.0,571.3531,571.4717,570.79,571.0172,12883.0
2023-11-02 13:55:00,577.87,578.54,577.87,578.16,11199.0,570.9184,571.5804,570.9184,571.2049,11199.0
2023-11-02 14:00:00,578.23,579.36,577.51,578.53,20593.0,571.2741,572.3905,570.5627,571.5705,20593.0
2023-11-02 14:05:00,578.87,578.87,577.38,577.55,8868.0,571.9064,571.9064,570.4343,570.6023,8868.0
2023-11-02 14:10:00,577.93,578.43,577.39,577.74,9515.0,570.9777,571.4717,570.4442,570.79,9515.0
2023-11-02 14:15:00,577.75,578.84,577.66,578.67,12899.0,570.7999,571.8767,570.7109,571.7088,12899.0
2023-11-02 14:20:00,578.59,578.72,577.59,578.35,10857.0,571.6298,571.7582,570.6418,571.3926,10857.0
2023-11-02 14:25:00,578.07,578.18,576.66,577.3,13199.0,571.116,571.2247,569.723,570.3553,13199.0
2023-11-02 14:30:00,577.36,578.56,576.55,576.75,17484.0,570.4145,571.6001,569.6143,569.8119,17484.0
2023-11-02 14:35:00,576.75,577.16,575.87,576.8,28311.0,569.8119,570.217,568.9425,569.8613,28311.0
2023-11-02 14:40:00,577.08,578.19,576.9,577.86,19510.0,570.1379,571.2346,569.9601,570.9085,19510.0
2023-11-02 14:45:00,578.1,578.31,576.26,576.64,11756.0,571.1456,571.3531,569.3278,569.7032,11756.0
2023-11-02 14:50:00,576.49,577.0,575.6,575.79,22436.0,569.555,570.0589,568.6757,568.8634,22436.0
2023-11-02 14:55:00,575.5,576.14,575.15,575.65,21883.0,568.5769,569.2092,568.2311,568.7251,21883.0
2023-11-02 15:00:00,575.82,575.87,575.11,575.5,18921.0,568.8931,568.9425,568.1916,568.5769,18921.0
2023-11-02 15:05:00,575.43,576.12,575.18,576.12,16448.0,568.5078,569.1895,568.2608,569.1895,16448.0
2023-11-02 15:10:00,575.92,576.11,575.12,575.64,21668.0,568.9919,569.1796,568.2015,568.7152,21668.0
2023-11-02 15:15:00,575.75,576.37,575.37,575.61,21815.0,568.8239,569.4365,568.4485,568.6856,21815.0
2023-11-02 15:20:00,575.54,575.54,573.65,574.61,35871.0,568.6164,568.6164,566.7492,567.6976,35871.0
2023-11-02 15:25:00,574.62,574.97,573.67,574.0,33477.0,567.7075,568.0533,566.7689,567.095,33477.0
2023-11-02 15:30:00,574.0,574.87,573.81,574.6,30231.0,567.095,567.9545,566.9073,567.6877,30231.0
2023-11-02 15:35:00,574.69,578.09,574.52,578.09,58403.0,567.7767,571.1358,567.6087,571.1358,58403.0
2023-11-02 15:40:00,577.97,578.63,577.46,578.03,47121.0,571.0172,571.6693,570.5133,571.0765,47121.0
2023-11-02 15:45:00,577.95,579.25,577.68,579.01,62899.0,570.9975,572.2818,570.7307,572.0447,62899.0
2023-11-02 15:50:00,578.8,581.29,578.45,581.02,79414.0,571.8372,574.2973,571.4914,574.0305,79414.0
2023-11-02 15:55:00,580.93,581.32,579.93,580.03,153038.0,573.9416,574.3269,572.9536,573.0524,153038.0
2023-11-03 09:30:00,578.43,583.0,569.24,570.0,133712.0,571.4717,575.9867,562.3922,563.1431,133712.0
2023-11-03 09:35:00,569.6,575.01,567.89,573.28,87911.0,562.7479,568.0928,561.0585,566.3836,87911.0
2023-11-03 09:40:00,573.26,576.9,569.45,575.14,63989.0,566.3639,569.9601,562.5997,568.2213,63989.0
2023-11-03 09:45:00,576.0,578.4,574.03,575.41,38748.0,569.0709,571.442,567.1246,568.488,38748.0
2023-11-03 09:50:00,575.05,577.66,574.51,576.78,30349.0,568.1323,570.7109,567.5988,569.8415,30349.0
2023-11-03 09:55:00,576.43,576.7,574.68,576.16,15098.0,569.4957,569.7625,567.7668,569.229,15098.0
2023-11-03 10:00:00,576.44,576.72,570.0,570.57,41486.0,569.5056,569.7822,563.1431,563.7062,41486.0
2023-11-03 10:05:00,570.53,573.18,569.34,571.33,56429.0,563.6667,566.2848,562.491,564.4571,56429.0
2023-11-03 10:10:00,571.27,572.02,567.18,571.2,45737.0,564.3978,565.1388,560.357,564.3287,45737.0
2023-11-03 10:15:00,570.91,571.5,568.48,571.06,33994.0,564.0421,564.625,561.6414,564.1903,33994.0
2023-11-03 10:20:00,571.06,572.11,569.73,571.99,18169.0,564.1903,565.2277,562.8763,565.1091,18169.0
2023-11-03 10:25:00,572.2,572.2,570.49,571.98,17360.0,565.3166,565.3166,563.6272,565.0993,17360.0
2023-11-03 10:30:00,571.94,572.88,571.39,572.2,19743.0,565.0597,565.9884,564.5164,565.3166,19743.0
2023-11-03 10:35:00,572.02,573.5,571.56,573.17,18118.0,565.1388,566.601,564.6843,566.275,18118.0
2023-11-03 10:40:00,573.3,573.3,570.93,571.39,8975.0,566.4034,566.4034,564.0619,564.5164,8975.0
2023-11-03 10:45:00,571.39,573.13,571.39,571.77,14370.0,564.5164,566.2354,564.5164,564.8918,14370.0
2023-11-03 10:50:00,571.68,572.58,570.88,572.02,9845.0,564.8029,565.692,564.0125,565.1388,9845.0
2023-11-03 10:55:00,572.04,572.52,571.55,571.93,8389.0,565.1585,565.6328,564.6744,565.0499,8389.0
2023-11-03 11:00:00,572.44,572.73,571.07,571.47,14103.0,565.5537,565.8402,564.2002,564.5954,14103.0
2023-11-03 11:05:00,571.2,571.54,570.5,571.17,9270.0,564.3287,564.6646,563.6371,564.299,9270.0
2023-11-03 11:10:00,571.17,571.64,569.48,571.14,25605.0,564.299,564.7634,562.6293,564.2694,25605.0
2023-11-03 11:15:00,570.86,571.37,569.53,569.75,11717.0,563.9927,564.4966,562.6787,562.8961,11717.0
2023-11-03 11:20:00,569.99,571.59,569.75,571.2,18000.0,563.1332,564.714,562.8961,564.3287,18000.0
2023-11-03 11:25:00,570.81,570.91,569.5,569.73,23711.0,563.9433,564.0421,562.6491,562.8763,23711.0
2023-11-03 11:30:00,569.85,571.75,569.74,571.14,10344.0,562.9949,564.872,562.8862,564.2694,10344.0
2023-11-03 11:35:00,571.61,572.11,570.68,570.84,9626.0,564.7337,565.2277,563.8149,563.973,9626.0
2023-11-03 11:40:00,571.02,572.26,571.0,572.11,12675.0,564.1508,565.3759,564.1311,565.2277,12675.0
2023-11-03 11:45:00,572.0,572.39,571.31,571.74,18378.0,565.119,565.5043,564.4373,564.8622,18378.0
2023-11-03 11:50:00,571.82,572.38,571.19,572.26,26132.0,564.9412,565.4945,564.3188,565.3759,26132.0
2023-11-03 11:55:00,572.19,572.74,571.79,572.51,7423.0,565.3067,565.8501,564.9116,565.6229,7423.0
2023-11-03 12:00:00,572.36,574.06,572.36,573.98,12146.0,565.4747,567.1542,565.4747,567.0752,12146.0
2023-11-03 12:05:00,574.13,574.92,574.0,574.22,11700.0,567.2234,568.0039,567.095,567.3123,11700.0
2023-11-03 12:10:00,574.2,575.28,574.2,575.28,8846.0,567.2926,568.3596,567.2926,568.3596,8846.0
2023-11-03 12:15:00,575.08,575.48,574.94,575.11,18801.0,568.162,568.5572,568.0237,568.1916,18801.0
2023-11-03 12:20:00,575.66,576.01,574.93,575.72,16988.0,568.735,569.0808,568.0138,568.7943,16988.0
2023-11-03 12:25:00,575.7,575.77,574.72,574.84,16145.0,568.7745,568.8437,567.8063,567.9249,16145.0
2023-11-03 12:30:00,574.83,575.05,574.5,575.0,11224.0,567.915,568.1323,567.589,568.0829,11224.0
2023-11-03 12:35:00,574.97,574.97,573.52,573.85,9991.0,568.0533,568.0533,566.6207,566.9468,9991.0
2023-11-03 12:40:00,573.92,574.29,573.17,574.14,6866.0,567.0159,567.3815,566.275,567.2333,6866.0
2023-11-03 12:45:00,574.17,574.2,572.12,572.42,13043.0,567.2629,567.2926,565.2376,565.534,13043.0
2023-11-03 12:50:00,572.48,573.5,572.21,573.0,14168.0,565.5933,566.601,565.3265,566.107,14168.0
2023-11-03 12:55:00,573.15,573.46,572.56,573.27,4757.0,566.2552,566.5615,565.6723,566.3737,4757.0
2023-11-03 13:00:00,573.2,574.85,573.03,574.79,19302.0,566.3046,567.9347,566.1366,567.8755,19302.0
2023-11-03 13:05:00,574.81,575.25,573.08,573.08,15991.0,567.8952,568.3299,566.186,566.186,15991.0
2023-11-03 13:10:00,573.0,573.34,572.44,572.58,4145.0,566.107,566.4429,565.5537,565.692,4145.0
2023-11-03 13:15:00,572.6,573.11,572.41,572.97,3499.0,565.7118,566.2157,565.5241,566.0774,3499.0
2023-11-03 13:20:00,573.12,573.26,572.15,572.36,12399.0,566.2256,566.3639,565.2672,565.4747,12399.0
2023-11-03 13:25:00,572.36,572.37,571.0,571.34,13776.0,565.4747,565.4846,564.1311,564.467,13776.0
2023-11-03 13:30:00,571.25,572.16,571.13,571.81,7781.0,564.378,565.2771,564.2595,564.9313,7781.0
2023-11-03 13:35:00,571.79,571.84,571.19,571.4,5731.0,564.9116,564.961,564.3188,564.5262,5731.0
2023-11-03 13:40:00,571.26,571.55,570.84,570.89,6851.0,564.3879,564.6744,563.973,564.0224,6851.0
2023-11-03 13:45:00,570.82,570.97,570.47,570.81,4852.0,563.9532,564.1014,563.6074,563.9433,4852.0
2023-11-03 13:50:00,571.01,571.16,570.56,571.04,4396.0,564.1409,564.2891,563.6963,564.1706,4396.0
2023-11-03 13:55:00,571.31,572.0,571.13,572.0,6118.0,564.4373,565.119,564.2595,565.119,6118.0
2023-11-03 14:00:00,571.8,571.81,570.9,570.9,5375.0,564.9214,564.9313,564.0323,564.0323,5375.0
2023-11-03 14:05:00,570.99,571.04,570.07,570.25,7125.0,564.1212,564.1706,563.2122,563.3901,7125.0
2023-11-03 14:10:00,570.52,570.88,570.18,570.72,9812.0,563.6568,564.0125,563.3209,563.8544,9812.0
2023-11-03 14:15:00,570.64,571.32,570.64,571.2,4680.0,563.7754,564.4472,563.7754,564.3287,4680.0
2023-11-03 14:20:00,571.02,571.16,569.97,570.11,9793.0,564.1508,564.2891,563.1134,563.2518,9793.0
2023-11-03 14:25:00,570.11,570.84,570.11,570.76,11758.0,563.2518,563.973,563.2518,563.8939,11758.0
2023-11-03 14:30:00,570.63,570.94,570.21,570.65,9518.0,563.7655,564.0718,563.3506,563.7853,9518.0
2023-11-03 14:35:00,570.82,570.97,570.25,570.25,10161.0,563.9532,564.1014,563.3901,563.3901,10161.0
2023-11-03 14:40:00,570.38,570.95,570.37,570.69,8706.0,563.5185,564.0817,563.5086,563.8248,8706.0
2023-11-03 14:45:00,570.71,571.17,570.52,571.16,5000.0,563.8445,564.299,563.6568,564.2891,5000.0
2023-11-03 14:50:00,571.05,571.62,570.92,571.17,17784.0,564.1805,564.7436,564.052,564.299,17784.0
2023-11-03 14:55:00,571.13,571.2,570.47,570.65,9993.0,564.2595,564.3287,563.6074,563.7853,9993.0
2023-11-03 15:00:00,570.33,570.65,570.21,570.6,5690.0,563.4691,563.7853,563.3506,563.7359,5690.0
2023-11-03 15:05:00,570.62,570.75,569.89,569.93,16224.0,563.7556,563.8841,563.0344,563.0739,16224.0
2023-11-03 15:10:00,569.94,570.09,569.48,569.54,8446.0,563.0838,563.232,562.6293,562.6886,8446.0
2023-11-03 15:15:00,569.54,569.75,568.54,569.13,22235.0,562.6886,562.8961,561.7006,562.2836,22235.0
2023-11-03 15:20:00,569.05,569.05,568.16,568.31,15306.0,562.2045,562.2045,561.3252,561.4734,15306.0
2023-11-03 15:25:00,568.44,568.95,568.2,568.43,14030.0,561.6019,562.1057,561.3647,561.592,14030.0
2023-11-03 15:30:00,568.23,568.48,567.75,567.79,23894.0,561.3944,561.6414,560.9202,560.9597,23894.0
2023-11-03 15:35:00,567.81,568.76,567.55,568.41,17694.0,560.9794,561.918,560.7226,561.5722,17694.0
2023-11-03 15:40:00,568.51,568.97,568.0,568.38,20096.0,561.671,562.1255,561.1671,561.5426,20096.0
2023-11-03 15:45:00,568.46,569.37,568.25,568.94,24693.0,561.6216,562.5207,561.4141,562.0958,24693.0
2023-11-03 15:50:00,568.8,569.36,568.8,569.08,29122.0,561.9575,562.5108,561.9575,562.2342,29122.0
2023-11-03 15:55:00,568.96,569.16,567.63,567.63,72248.0,562.1156,562.3132,560.8016,560.8016,72248.0
2023-11-06 09:30:00,571.1,574.73,571.01,572.63,59623.0,564.2299,567.8162,564.1409,565.7414,59623.0
2023-11-06 09:35:00,573.21,577.91,572.77,575.75,41745.0,566.3145,570.9579,565.8798,568.8239,41745.0
2023-11-06 09:40:00,576.25,576.25,573.45,574.09,13388.0,569.3179,569.3179,566.5516,567.1839,13388.0
2023-11-06 09:45:00,574.31,580.82,574.04,580.8,49231.0,567.4012,573.8329,567.1345,573.8132,49231.0
2023-11-06 09:50:00,580.8,582.68,580.8,582.39,55537.0,573.8132,575.6706,573.8132,575.384,55537.0
2023-11-06 09:55:00,582.5,585.69,582.25,585.49,57220.0,575.4927,578.6443,575.2457,578.4467,57220.0
2023-11-06 10:00:00,584.88,586.41,583.93,584.36,35654.0,577.8441,579.3557,576.9055,577.3303,35654.0
2023-11-06 10:05:00,584.57,586.87,584.19,586.7,32435.0,577.5378,579.8101,577.1624,579.6422,32435.0
2023-11-06 10:10:00,586.67,588.32,586.12,588.09,35472.0,579.6126,581.2427,579.0692,581.0155,35472.0
2023-11-06 10:15:00,588.19,588.34,587.36,588.09,22175.0,581.1143,581.2625,580.2943,581.0155,22175.0
2023-11-06 10:20:00,587.89,589.11,586.49,586.56,28012.0,580.8179,582.0232,579.4347,579.5039,28012.0
2023-11-06 10:25:00,586.49,587.23,586.02,587.23,25269.0,579.4347,580.1658,578.9704,580.1658,25269.0
2023-11-06 10:30:00,587.03,588.34,586.61,588.04,13064.0,579.9682,581.2625,579.5533,580.9661,13064.0
2023-11-06 10:35:00,587.93,590.48,587.77,590.1,21101.0,580.8574,583.3767,580.6993,583.0013,21101.0
2023-11-06 10:40:00,590.29,591.27,590.01,590.82,32310.0,583.189,584.1572,582.9124,583.7126,32310.0
2023-11-06 10:45:00,590.94,592.83,590.59,592.26,38767.0,583.8312,585.6984,583.4854,585.1353,38767.0
2023-11-06 10:50:00,592.37,592.37,591.13,591.47,20973.0,585.244,585.244,584.0189,584.3548,20973.0
2023-11-06 10:55:00,591.55,592.01,590.73,591.05,17821.0,584.4338,584.8883,583.6237,583.9399,17821.0
2023-11-06 11:00:00,591.05,591.89,590.77,590.88,18556.0,583.9399,584.7698,583.6632,583.7719,18556.0
2023-11-06 11:05:00,590.91,592.18,590.83,591.13,28726.0,583.8015,585.0563,583.7225,584.0189,28726.0
2023-11-06 11:10:00,591.09,591.45,590.59,590.92,13661.0,583.9794,584.335,583.4854,583.8114,13661.0
2023-11-06 11:15:00,590.93,591.3,590.58,591.23,10270.0,583.8213,584.1869,583.4755,584.1177,10270.0
2023-11-06 11:20:00,591.31,592.48,591.23,592.12,22187.0,584.1967,585.3527,584.1177,584.997,22187.0
2023-11-06 11:25:00,592.02,594.15,591.94,594.04,24784.0,584.8982,587.0026,584.8192,586.8939,24784.0
2023-11-06 11:30:00,594.13,594.97,593.72,594.17,43245.0,586.9828,587.8127,586.5777,587.0223,43245.0
2023-11-06 11:35:00,594.18,594.63,593.24,593.92,21233.0,587.0322,587.4768,586.1035,586.7753,21233.0
2023-11-06 11:40:00,593.91,594.43,592.69,592.69,25874.0,586.7655,587.2792,585.5601,585.5601,25874.0
2023-11-06 11:45:00,592.65,593.02,591.18,591.43,28042.0,585.5206,585.8862,584.0683,584.3153,28042.0
2023-11-06 11:50:00,591.38,591.98,590.5,590.69,16096.0,584.2659,584.8587,583.3965,583.5842,16096.0
2023-11-06 11:55:00,590.69,591.01,589.43,590.07,12736.0,583.5842,583.9003,582.3393,582.9717,12736.0
2023-11-06 12:00:00,589.77,591.37,589.77,590.97,17457.0,582.6753,584.256,582.6753,583.8608,17457.0
2023-11-06 12:05:00,590.97,591.84,590.38,591.59,18756.0,583.8608,584.7204,583.2779,584.4734,18756.0
2023-11-06 12:10:00,591.33,591.91,591.33,591.65,12728.0,584.2165,584.7895,584.2165,584.5326,12728.0
2023-11-06 12:15:00,591.76,592.52,591.24,592.48,26575.0,584.6413,585.3922,584.1276,585.3527,26575.0
2023-11-06 12:20:00,592.52,592.52,591.69,591.96,6862.0,585.3922,585.3922,584.5722,584.8389,6862.0
2023-11-06 12:25:00,592.18,592.65,592.01,592.36,6269.0,585.0563,585.5206,584.8883,585.2341,6269.0
2023-11-06 12:30:00,592.27,593.47,591.72,592.62,18459.0,585.1452,586.3307,584.6018,585.491,18459.0
2023-11-06 12:35:00,592.9,592.9,591.66,592.06,14258.0,585.7676,585.7676,584.5425,584.9377,14258.0
2023-11-06 12:40:00,592.02,592.84,591.88,592.48,18860.0,584.8982,585.7083,584.7599,585.3527,18860.0
2023-11-06 12:45:00,592.29,592.3,591.77,591.92,13511.0,585.1649,585.1748,584.6512,584.7994,13511.0
2023-11-06 12:50:00,592.05,592.61,591.66,592.61,25282.0,584.9278,585.4811,584.5425,585.4811,25282.0
2023-11-06 12:55:00,592.57,593.0,592.13,592.81,26675.0,585.4416,585.8664,585.0069,585.6787,26675.0
2023-11-06 13:00:00,592.8,593.32,592.65,593.03,21880.0,585.6688,586.1826,585.5206,585.896,21880.0
2023-11-06 13:05:00,593.19,593.53,592.97,593.0,16154.0,586.0541,586.39,585.8368,585.8664,16154.0
2023-11-06 13:10:00,592.92,593.45,592.77,593.22,32245.0,585.7874,586.311,585.6392,586.0838,32245.0
2023-11-06 13:15:00,593.09,593.5,592.81,593.5,12938.0,585.9553,586.3604,585.6787,586.3604,12938.0
2023-11-06 13:20:00,593.5,593.62,593.0,593.25,12739.0,586.3604,586.4789,585.8664,586.1134,12739.0
2023-11-06 13:25:00,593.38,593.38,592.93,593.0,21149.0,586.2418,586.2418,585.7972,585.8664,21149.0
2023-11-06 13:30:00,592.95,593.28,592.72,592.73,21117.0,585.817,586.143,585.5898,585.5997,21117.0
2023-11-06 13:35:00,592.75,593.42,592.74,593.4,13243.0,585.6194,586.2814,585.6095,586.2616,13243.0
2023-11-06 13:40:00,593.37,593.91,592.75,593.0,14351.0,586.232,586.7655,585.6194,585.8664,14351.0
2023-11-06 13:45:00,592.85,593.25,592.83,593.04,14016.0,585.7182,586.1134,585.6984,585.9059,14016.0
2023-11-06 13:50:00,593.27,593.41,592.91,593.41,5066.0,586.1332,586.2715,585.7775,586.2715,5066.0
2023-11-06 13:55:00,593.17,593.66,592.95,593.0,8004.0,586.0344,586.5185,585.817,585.8664,8004.0
2023-11-06 14:00:00,593.0,593.13,592.76,593.06,11833.0,585.8664,585.9948,585.6293,585.9257,11833.0
2023-11-06 14:05:00,592.91,593.13,592.47,592.8,21422.0,585.7775,585.9948,585.3428,585.6688,21422.0
2023-11-06 14:10:00,592.95,593.2,592.79,593.14,14808.0,585.817,586.064,585.6589,586.0047,14808.0
2023-11-06 14:15:00,593.15,593.46,592.93,593.44,9756.0,586.0146,586.3209,585.7972,586.3011,9756.0
2023-11-06 14:20:00,593.67,593.85,593.41,593.56,9122.0,586.5283,586.7062,586.2715,586.4197,9122.0
2023-11-06 14:25:00,593.6,593.94,593.41,593.77,7054.0,586.4592,586.7951,586.2715,586.6271,7054.0
2023-11-06 14:30:00,593.86,594.42,593.69,594.01,8919.0,586.7161,587.2693,586.5481,586.8643,8919.0
2023-11-06 14:35:00,594.15,595.41,594.04,594.5,34771.0,587.0026,588.2474,586.8939,587.3484,34771.0
2023-11-06 14:40:00,594.47,595.06,594.33,594.52,11029.0,587.3187,587.9016,587.1804,587.3681,11029.0
2023-11-06 14:45:00,594.5,594.94,594.26,594.53,17020.0,587.3484,587.7831,587.1112,587.378,17020.0
2023-11-06 14:50:00,594.57,595.25,594.34,595.0,13451.0,587.4175,588.0893,587.1903,587.8423,13451.0
2023-11-06 14:55:00,595.08,596.19,595.07,596.16,29253.0,587.9214,589.018,587.9115,588.9884,29253.0
2023-11-06 15:00:00,596.15,596.69,596.06,596.15,21009.0,588.9785,589.512,588.8896,588.9785,21009.0
2023-11-06 15:05:00,596.3,596.77,596.08,596.24,15637.0,589.1267,589.5911,588.9094,589.0674,15637.0
2023-11-06 15:10:00,596.42,597.2,596.2,597.2,31445.0,589.2453,590.0159,589.0279,590.0159,31445.0
2023-11-06 15:15:00,597.02,597.71,596.59,596.84,35622.0,589.838,590.5197,589.4132,589.6602,35622.0
2023-11-06 15:20:00,596.94,596.94,594.79,594.93,43072.0,589.759,589.759,587.6349,587.7732,43072.0
2023-11-06 15:25:00,595.06,595.5,594.9,595.16,16161.0,587.9016,588.3363,587.7435,588.0004,16161.0
2023-11-06 15:30:00,595.05,595.26,594.24,594.58,32234.0,587.8917,588.0992,587.0915,587.4274,32234.0
2023-11-06 15:35:00,594.58,594.86,594.28,594.38,23610.0,587.4274,587.704,587.131,587.2298,23610.0
2023-11-06 15:40:00,594.32,594.87,594.23,594.42,29938.0,587.1705,587.7139,587.0816,587.2693,29938.0
2023-11-06 15:45:00,594.4,594.45,593.54,593.99,37836.0,587.2496,587.299,586.3999,586.8445,37836.0
2023-11-06 15:50:00,593.99,595.14,593.82,595.11,49659.0,586.8445,587.9807,586.6765,587.951,49659.0
2023-11-06 15:55:00,595.12,596.11,594.56,595.26,200934.0,587.9609,588.939,587.4076,588.0992,200934.0
2023-11-07 09:30:00,597.0,597.29,593.59,596.02,112746.0,589.8183,590.1048,586.4493,588.8501,112746.0
2023-11-07 09:35:00,596.0,596.1,590.12,594.27,30533.0,588.8303,588.9291,583.021,587.1211,30533.0
2023-11-07 09:40:00,594.27,595.46,592.72,593.38,65290.0,587.1211,588.2968,585.5898,586.2418,65290.0
2023-11-07 09:45:00,593.25,594.0,591.53,593.29,48244.0,586.1134,586.8544,584.4141,586.1529,48244.0
2023-11-07 09:50:00,593.63,595.32,593.55,594.6,17185.0,586.4888,588.1585,586.4098,587.4472,17185.0
2023-11-07 09:55:00,594.82,595.21,593.5,594.84,15217.0,587.6645,588.0498,586.3604,587.6843,15217.0
2023-11-07 10:00:00,594.86,595.78,593.32,594.88,22028.0,587.704,588.613,586.1826,587.7238,22028.0
2023-11-07 10:05:00,595.09,598.0,594.63,598.0,33273.0,587.9313,590.8063,587.4768,590.8063,33273.0
2023-11-07 10:10:00,597.71,600.57,597.53,599.24,59389.0,590.5197,593.3453,590.3419,592.0313,59389.0
2023-11-07 10:15:00,599.4,599.4,595.51,595.74,26429.0,592.1894,592.1894,588.3462,588.5734,26429.0
2023-11-07 10:20:00,595.63,597.1,595.62,596.0,13548.0,588.4648,589.9171,588.4549,588.8303,13548.0
2023-11-07 10:25:00,596.83,596.83,595.36,596.31,15625.0,589.6503,589.6503,588.198,589.1366,15625.0
2023-11-07 10:30:00,596.83,597.7,596.19,597.45,26015.0,589.6503,590.5099,589.018,590.2629,26015.0
2023-11-07 10:35:00,597.34,597.85,596.73,597.28,14162.0,590.1542,590.6581,589.5515,590.0949,14162.0
2023-11-07 10:40:00,596.8,597.53,596.3,597.42,18871.0,589.6207,590.3419,589.1267,590.2332,18871.0
2023-11-07 10:45:00,596.93,598.72,596.49,598.47,13814.0,589.7491,591.5176,589.3144,591.2706,13814.0
2023-11-07 10:50:00,598.06,598.7,597.11,597.12,11447.0,590.8655,591.4978,589.927,589.9368,11447.0
2023-11-07 10:55:00,597.11,598.33,596.85,597.35,20801.0,589.927,591.1323,589.6701,590.1641,20801.0
2023-11-07 11:00:00,597.33,597.93,595.93,596.46,37376.0,590.1443,590.7371,588.7612,589.2848,37376.0
2023-11-07 11:05:00,596.39,596.78,595.8,595.81,12108.0,589.2156,589.6009,588.6327,588.6426,12108.0
2023-11-07 11:10:00,596.02,596.02,592.7,593.09,12553.0,588.8501,588.8501,585.57,585.9553,12553.0
2023-11-07 11:15:00,593.35,594.16,593.14,594.0,17147.0,586.2122,587.0124,586.0047,586.8544,17147.0
2023-11-07 11:20:00,594.0,595.0,592.83,593.39,17956.0,586.8544,587.8423,585.6984,586.2517,17956.0
2023-11-07 11:25:00,593.39,595.38,593.01,594.95,12226.0,586.2517,588.2178,585.8763,587.7929,12226.0
2023-11-07 11:30:00,595.27,595.32,594.19,594.26,15340.0,588.1091,588.1585,587.0421,587.1112,15340.0
2023-11-07 11:35:00,594.54,595.13,593.85,594.27,5497.0,587.3879,587.9708,586.7062,587.1211,5497.0
2023-11-07 11:40:00,593.84,595.09,593.84,594.5,9033.0,586.6963,587.9313,586.6963,587.3484,9033.0
2023-11-07 11:45:00,594.54,594.86,594.11,594.62,5987.0,587.3879,587.704,586.9631,587.4669,5987.0
2023-11-07 11:50:00,594.62,595.54,594.61,595.26,35764.0,587.4669,588.3758,587.457,588.0992,35764.0
2023-11-07 11:55:00,595.34,595.67,595.11,595.15,2820.0,588.1783,588.5043,587.951,587.9905,2820.0
2023-11-07 12:00:00,595.18,595.65,594.93,595.25,8493.0,588.0202,588.4845,587.7732,588.0893,8493.0
2023-11-07 12:05:00,595.15,596.14,595.15,596.14,20501.0,587.9905,588.9686,587.9905,588.9686,20501.0
2023-11-07 12:10:00,595.81,596.35,595.27,595.27,8017.0,588.6426,589.1761,588.1091,588.1091,8017.0
2023-11-07 12:15:00,595.3,596.26,595.3,596.26,7449.0,588.1387,589.0872,588.1387,589.0872,7449.0
2023-11-07 12:20:00,596.32,596.5,595.8,596.13,6418.0,589.1465,589.3243,588.6327,588.9588,6418.0
2023-11-07 12:25:00,596.18,596.77,596.14,596.61,5865.0,589.0081,589.5911,588.9686,589.433,5865.0
2023-11-07 12:30:00,596.61,597.6,596.55,597.16,8421.0,589.433,590.4111,589.3737,589.9764,8421.0
2023-11-07 12:35:00,597.48,597.68,597.08,597.08,9617.0,590.2925,590.4901,589.8973,589.8973,9617.0
2023-11-07 12:40:00,597.15,597.78,596.98,597.78,7043.0,589.9665,590.5889,589.7985,590.5889,7043.0
2023-11-07 12:45:00,597.82,598.75,597.65,598.22,9115.0,590.6284,591.5472,590.4605,591.0236,9115.0
2023-11-07 12:50:00,597.88,597.96,597.22,597.28,5899.0,590.6877,590.7667,590.0356,590.0949,5899.0
2023-11-07 12:55:00,597.28,599.36,597.28,599.33,10675.0,590.0949,592.1499,590.0949,592.1203,10675.0
2023-11-07 13:00:00,599.24,600.34,598.69,600.0,25292.0,592.0313,593.1181,591.488,592.7822,25292.0
2023-11-07 13:05:00,599.89,600.71,599.47,599.91,14255.0,592.6735,593.4837,592.2586,592.6933,14255.0
2023-11-07 13:10:00,599.67,600.47,599.45,599.45,9677.0,592.4562,593.2465,592.2388,592.2388,9677.0
2023-11-07 13:15:00,599.68,600.37,598.95,599.24,10239.0,592.466,593.1477,591.7448,592.0313,10239.0
2023-11-07 13:20:00,599.24,599.75,599.09,599.41,8059.0,592.0313,592.5352,591.8831,592.1993,8059.0
2023-11-07 13:25:00,599.57,599.57,598.01,598.01,8416.0,592.3574,592.3574,590.8161,590.8161,8416.0
2023-11-07 13:30:00,598.21,598.65,597.71,598.45,10807.0,591.0137,591.4484,590.5197,591.2508,10807.0
2023-11-07 13:35:00,598.47,598.86,598.45,598.64,4995.0,591.2706,591.6559,591.2508,591.4386,4995.0
2023-11-07 13:40:00,598.6,598.97,598.39,598.42,6313.0,591.399,591.7646,591.1916,591.2212,6313.0
2023-11-07 13:45:00,598.48,598.92,598.29,598.3,4187.0,591.2805,591.7152,591.0928,591.1026,4187.0
2023-11-07 13:50:00,598.51,598.77,598.05,598.7,5812.0,591.3101,591.567,590.8557,591.4978,5812.0
2023-11-07 13:55:00,598.7,599.45,598.09,599.39,8000.0,591.4978,592.2388,590.8952,592.1795,8000.0
2023-11-07 14:00:00,599.32,599.62,599.18,599.35,4713.0,592.1104,592.4068,591.9721,592.14,4713.0
2023-11-07 14:05:00,599.35,599.51,598.52,599.34,7776.0,592.14,592.2981,591.32,592.1301,7776.0
2023-11-07 14:10:00,599.37,599.68,597.86,598.54,14441.0,592.1598,592.466,590.6679,591.3398,14441.0
2023-11-07 14:15:00,598.66,599.1,598.31,599.1,7250.0,591.4583,591.893,591.1125,591.893,7250.0
2023-11-07 14:20:00,599.07,599.65,598.88,599.2,5513.0,591.8634,592.4364,591.6757,591.9918,5513.0
2023-11-07 14:25:00,599.17,599.75,598.48,599.75,8944.0,591.9622,592.5352,591.2805,592.5352,8944.0
2023-11-07 14:30:00,599.4,599.83,598.8,598.88,9753.0,592.1894,592.6142,591.5966,591.6757,9753.0
2023-11-07 14:35:00,598.97,599.84,598.97,599.84,4313.0,591.7646,592.6241,591.7646,592.6241,4313.0
2023-11-07 14:40:00,599.73,599.97,599.23,599.23,9213.0,592.5154,592.7526,592.0215,592.0215,9213.0
2023-11-07 14:45:00,599.23,599.98,599.23,599.65,5606.0,592.0215,592.7624,592.0215,592.4364,5606.0
2023-11-07 14:50:00,599.8,600.22,599.48,599.9,7857.0,592.5846,592.9995,592.2685,592.6834,7857.0
2023-11-07 14:55:00,599.91,600.5,599.52,600.13,15192.0,592.6933,593.2762,592.308,592.9106,15192.0
2023-11-07 15:00:00,599.9,599.96,599.0,599.09,10806.0,592.6834,592.7427,591.7942,591.8831,10806.0
2023-11-07 15:05:00,598.91,600.31,598.91,599.99,31577.0,591.7053,593.0885,591.7053,592.7723,31577.0
2023-11-07 15:10:00,599.91,600.38,599.86,600.23,12166.0,592.6933,593.1576,592.6439,593.0094,12166.0
2023-11-07 15:15:00,600.42,600.71,600.05,600.55,11679.0,593.1971,593.4837,592.8316,593.3256,11679.0
2023-11-07 15:20:00,600.51,600.85,599.46,600.81,30688.0,593.2861,593.622,592.2487,593.5825,30688.0
2023-11-07 15:25:00,600.96,601.5,600.65,601.0,19821.0,593.7306,594.2642,593.4244,593.7702,19821.0
2023-11-07 15:30:00,600.91,601.21,600.13,601.09,22953.0,593.6812,593.9776,592.9106,593.8591,22953.0
2023-11-07 15:35:00,600.93,601.44,600.83,601.29,27036.0,593.701,594.2049,593.6022,594.0567,27036.0
2023-11-07 15:40:00,601.29,601.94,601.02,601.25,21183.0,594.0567,594.6989,593.7899,594.0172,21183.0
2023-11-07 15:45:00,601.14,601.61,600.79,600.96,29988.0,593.9085,594.3728,593.5627,593.7306,29988.0
2023-11-07 15:50:00,600.92,600.92,599.91,600.23,62397.0,593.6911,593.6911,592.6933,593.0094,62397.0
2023-11-07 15:55:00,600.09,601.24,599.75,600.02,162682.0,592.8711,594.0073,592.5352,592.802,162682.0
2023-11-08 09:30:00,607.66,607.87,600.78,604.74,114609.0,600.35,600.5575,593.5528,597.4652,114609.0
2023-11-08 09:35:00,604.99,605.98,602.76,603.42,39666.0,597.7122,598.6903,595.509,596.1611,39666.0
2023-11-08 09:40:00,603.35,605.66,603.35,604.46,29181.0,596.0919,598.3741,596.0919,597.1885,29181.0
2023-11-08 09:45:00,604.47,605.31,603.45,604.88,17375.0,597.1984,598.0283,596.1907,597.6035,17375.0
2023-11-08 09:50:00,604.88,605.64,603.02,605.28,27712.0,597.6035,598.3543,595.7659,597.9987,27712.0
2023-11-08 09:55:00,605.11,611.49,605.11,611.06,141801.0,597.8307,604.134,597.8307,603.7091,141801.0
2023-11-08 10:00:00,611.08,613.0,609.0,610.19,91590.0,603.7289,605.6258,601.6739,602.8496,91590.0
2023-11-08 10:05:00,610.3,612.2,609.44,609.66,37584.0,602.9583,604.8354,602.1086,602.326,37584.0
2023-11-08 10:10:00,609.32,611.79,609.32,610.02,30458.0,601.9901,604.4304,601.9901,602.6817,30458.0
2023-11-08 10:15:00,610.37,612.05,610.1,610.82,23512.0,603.0274,604.6872,602.7607,603.472,23512.0
2023-11-08 10:20:00,610.5,610.51,605.12,606.24,35433.0,603.1559,603.1658,597.8406,598.9471,35433.0
2023-11-08 10:25:00,606.24,607.18,605.47,606.0,37833.0,598.9471,599.8758,598.1864,598.71,37833.0
2023-11-08 10:30:00,606.0,606.02,603.36,603.54,27044.0,598.71,598.7298,596.1018,596.2796,27044.0
2023-11-08 10:35:00,603.34,604.45,602.97,603.33,21718.0,596.082,597.1787,595.7165,596.0721,21718.0
2023-11-08 10:40:00,603.93,604.08,603.21,603.84,11018.0,596.6649,596.8131,595.9536,596.576,11018.0
2023-11-08 10:45:00,604.03,604.03,602.24,602.74,23762.0,596.7637,596.7637,594.9952,595.4892,23762.0
2023-11-08 10:50:00,602.74,602.91,600.32,600.59,23259.0,595.4892,595.6572,593.0983,593.3651,23259.0
2023-11-08 10:55:00,600.56,600.66,598.5,599.3,36479.0,593.3355,593.4343,591.3002,592.0906,36479.0
2023-11-08 11:00:00,599.69,600.63,599.31,599.56,23257.0,592.4759,593.4046,592.1005,592.3475,23257.0
2023-11-08 11:05:00,599.52,600.61,598.0,598.49,16230.0,592.308,593.3849,590.8063,591.2904,16230.0
2023-11-08 11:10:00,598.48,598.56,597.18,597.95,25868.0,591.2805,591.3595,589.9961,590.7569,25868.0
2023-11-08 11:15:00,598.08,598.75,596.51,597.07,24108.0,590.8853,591.5472,589.3342,589.8874,24108.0
2023-11-08 11:20:00,597.07,597.33,594.0,594.0,24547.0,589.8874,590.1443,586.8544,586.8544,24547.0
2023-11-08 11:25:00,594.13,595.06,593.44,594.45,16652.0,586.9828,587.9016,586.3011,587.299,16652.0
2023-11-08 11:30:00,594.48,595.4,593.89,594.77,12458.0,587.3286,588.2375,586.7457,587.6151,12458.0
2023-11-08 11:35:00,594.65,595.04,594.04,594.56,5707.0,587.4966,587.8819,586.8939,587.4076,5707.0
2023-11-08 11:40:00,594.32,595.17,592.18,594.99,22794.0,587.1705,588.0103,585.0563,587.8325,22794.0
2023-11-08 11:45:00,594.91,596.82,594.75,596.43,15629.0,587.7534,589.6405,587.5954,589.2551,15629.0
2023-11-08 11:50:00,596.29,597.17,595.74,596.7,10391.0,589.1168,589.9862,588.5734,589.5219,10391.0
2023-11-08 11:55:00,596.83,598.3,596.36,597.9,30286.0,589.6503,591.1026,589.186,590.7075,30286.0
2023-11-08 12:00:00,597.45,598.25,596.28,597.2,39787.0,590.2629,591.0532,589.1069,590.0159,39787.0
2023-11-08 12:05:00,597.34,603.74,596.0,600.95,129851.0,590.1542,596.4772,588.8303,593.7208,129851.0
2023-11-08 12:10:00,600.85,611.0,599.04,608.42,186601.0,593.622,603.6499,591.8337,601.1009,186601.0
2023-11-08 12:15:00,608.47,611.38,603.42,603.96,244034.0,601.1503,604.0253,596.1611,596.6946,244034.0
2023-11-08 12:20:00,604.55,604.55,598.52,601.2,107492.0,597.2775,597.2775,591.32,593.9678,107492.0
2023-11-08 12:25:00,601.27,602.56,600.0,601.05,46163.0,594.0369,595.3114,592.7822,593.8196,46163.0
2023-11-08 12:30:00,600.93,603.67,600.26,603.66,64050.0,593.701,596.408,593.0391,596.3982,64050.0
2023-11-08 12:35:00,603.65,607.23,602.59,607.23,83057.0,596.3883,599.9252,595.341,599.9252,83057.0
2023-11-08 12:40:00,607.17,608.17,605.55,607.75,64441.0,599.8659,600.8539,598.2654,600.439,64441.0
2023-11-08 12:45:00,607.38,610.0,606.58,610.0,67812.0,600.0734,602.6619,599.283,602.6619,67812.0
2023-11-08 12:50:00,610.0,610.49,607.99,608.59,75230.0,602.6619,603.146,600.6761,601.2689,75230.0
2023-11-08 12:55:00,608.59,609.99,607.51,608.25,47800.0,601.2689,602.652,600.2019,600.933,47800.0
2023-11-08 13:00:00,608.57,608.77,606.08,608.68,40811.0,601.2491,601.4467,598.7891,601.3578,40811.0
2023-11-08 13:05:00,608.35,611.73,607.9,610.84,70274.0,601.0317,604.3711,600.5872,603.4918,70274.0
2023-11-08 13:10:00,610.77,612.06,610.13,611.48,61733.0,603.4226,604.6971,602.7903,604.1241,61733.0
2023-11-08 13:15:00,610.87,611.18,607.56,609.11,53974.0,603.5214,603.8277,600.2513,601.7826,53974.0
2023-11-08 13:20:00,609.49,610.39,608.71,610.1,44319.0,602.158,603.0472,601.3874,602.7607,44319.0
2023-11-08 13:25:00,610.17,610.54,609.7,609.94,19217.0,602.8299,603.1954,602.3655,602.6026,19217.0
2023-11-08 13:30:00,609.93,610.6,609.32,610.29,30073.0,602.5927,603.2547,601.9901,602.9484,30073.0
2023-11-08 13:35:00,610.34,610.88,609.29,610.59,33403.0,602.9978,603.5313,601.9604,603.2448,33403.0
2023-11-08 13:40:00,610.78,611.26,610.11,610.9,29184.0,603.4325,603.9067,602.7706,603.5511,29184.0
2023-11-08 13:45:00,611.0,611.67,610.57,611.67,24565.0,603.6499,604.3118,603.225,604.3118,24565.0
2023-11-08 13:50:00,611.73,612.53,610.91,611.81,37835.0,604.3711,605.1615,603.561,604.4501,37835.0
2023-11-08 13:55:00,611.97,613.09,611.75,612.23,32982.0,604.6082,605.7147,604.3908,604.8651,32982.0
2023-11-08 14:00:00,612.46,613.94,611.01,613.94,40348.0,605.0923,606.5545,603.6597,606.5545,40348.0
2023-11-08 14:05:00,613.95,614.82,613.7,614.0,80699.0,606.5644,607.4239,606.3174,606.6138,80699.0
2023-11-08 14:10:00,614.01,614.75,613.6,614.33,26262.0,606.6237,607.3548,606.2186,606.9398,26262.0
2023-11-08 14:15:00,614.36,614.77,612.53,613.39,49439.0,606.9695,607.3745,605.1615,606.0111,49439.0
2023-11-08 14:20:00,613.5,615.0,613.5,614.76,28094.0,606.1198,607.6018,606.1198,607.3646,28094.0
2023-11-08 14:25:00,614.75,615.78,614.36,614.43,45789.0,607.3548,608.3724,606.9695,607.0386,45789.0
2023-11-08 14:30:00,614.51,614.51,613.36,613.59,39680.0,607.1176,607.1176,605.9815,606.2087,39680.0
2023-11-08 14:35:00,613.14,613.9,611.72,613.89,34548.0,605.7641,606.515,604.3612,606.5051,34548.0
2023-11-08 14:40:00,613.78,614.58,613.1,614.27,30556.0,606.3964,607.1868,605.7246,606.8805,30556.0
2023-11-08 14:45:00,614.28,615.4,614.26,615.02,44386.0,606.8904,607.9969,606.8707,607.6215,44386.0
2023-11-08 14:50:00,614.89,615.73,614.89,615.57,27844.0,607.4931,608.323,607.4931,608.1649,27844.0
2023-11-08 14:55:00,615.57,617.27,615.56,616.6,100550.0,608.1649,609.8444,608.155,609.1825,100550.0
2023-11-08 15:00:00,616.56,618.93,616.28,618.71,76252.0,609.143,611.4845,608.8664,611.2671,76252.0
2023-11-08 15:05:00,618.8,619.94,618.37,618.93,69160.0,611.356,612.4823,610.9312,611.4845,69160.0
2023-11-08 15:10:00,619.19,619.36,617.41,618.47,59310.0,611.7413,611.9093,609.9828,611.03,59310.0
2023-11-08 15:15:00,618.5,621.0,617.51,620.22,84714.0,611.0596,613.5296,610.0816,612.759,84714.0
2023-11-08 15:20:00,620.27,621.41,619.67,620.98,62884.0,612.8084,613.9346,612.2156,613.5098,62884.0
2023-11-08 15:25:00,621.03,621.55,620.83,621.26,64544.0,613.5592,614.073,613.3616,613.7864,64544.0
2023-11-08 15:30:00,621.47,624.32,620.61,623.68,120847.0,613.9939,616.8096,613.1443,616.1773,120847.0
2023-11-08 15:35:00,623.7,625.87,623.51,624.58,118552.0,616.1971,618.341,616.0094,617.0665,118552.0
2023-11-08 15:40:00,624.39,624.52,623.05,624.4,81793.0,616.8788,617.0072,615.5549,616.8887,81793.0
2023-11-08 15:45:00,624.26,625.4,623.73,624.92,76863.0,616.7504,617.8766,616.2267,617.4024,76863.0
2023-11-08 15:50:00,624.9,625.66,623.06,623.19,138342.0,617.3827,618.1335,615.5648,615.6932,138342.0
2023-11-08 15:55:00,623.18,623.18,619.03,619.52,287826.0,615.6833,615.6833,611.5833,612.0674,287826.0
2023-11-09 09:30:00,614.76,615.65,603.13,604.1,331493.0,607.3646,608.2439,595.8745,596.8329,331493.0
2023-11-09 09:35:00,604.0,604.46,598.0,603.63,184514.0,596.7341,597.1885,590.8063,596.3685,184514.0
2023-11-09 09:40:00,603.49,606.0,602.04,602.65,97903.0,596.2302,598.71,594.7977,595.4003,97903.0
2023-11-09 09:45:00,602.3,606.48,601.71,605.47,79210.0,595.0545,599.1842,594.4716,598.1864,79210.0
2023-11-09 09:50:00,605.77,607.88,604.76,605.42,88621.0,598.4828,600.5674,597.4849,598.137,88621.0
2023-11-09 09:55:00,605.49,606.0,602.17,603.91,64553.0,598.2062,598.71,594.9261,596.6452,64553.0
2023-11-09 10:00:00,603.77,604.9,599.85,600.76,72184.0,596.5068,597.6233,592.634,593.5331,72184.0
2023-11-09 10:05:00,600.69,602.14,599.84,600.63,58803.0,593.4639,594.8965,592.6241,593.4046,58803.0
2023-11-09 10:10:00,600.77,602.83,599.16,602.47,44830.0,593.5429,595.5782,591.9523,595.2225,44830.0
2023-11-09 10:15:00,602.36,603.6,601.48,601.69,37255.0,595.1138,596.3389,594.2444,594.4519,37255.0
2023-11-09 10:20:00,601.64,602.39,600.12,600.38,52306.0,594.4025,595.1434,592.9008,593.1576,52306.0
2023-11-09 10:25:00,600.81,600.87,597.4,598.08,95950.0,593.5825,593.6417,590.2135,590.8853,95950.0
2023-11-09 10:30:00,598.38,598.38,594.67,595.26,61701.0,591.1817,591.1817,587.5163,588.0992,61701.0
2023-11-09 10:35:00,595.25,595.43,592.52,593.5,102325.0,588.0893,588.2672,585.3922,586.3604,102325.0
2023-11-09 10:40:00,593.42,594.04,591.35,592.87,78134.0,586.2814,586.8939,584.2363,585.738,78134.0
2023-11-09 10:45:00,592.67,592.67,583.43,587.01,142999.0,585.5404,585.5404,576.4115,579.9485,142999.0
2023-11-09 10:50:00,587.29,590.31,585.9,589.99,94246.0,580.2251,583.2088,578.8518,582.8926,94246.0
2023-11-09 10:55:00,590.0,592.29,589.41,592.29,51588.0,582.9025,585.1649,582.3196,585.1649,51588.0
2023-11-09 11:00:00,592.28,594.65,591.45,594.32,67498.0,585.1551,587.4966,584.335,587.1705,67498.0
2023-11-09 11:05:00,594.31,597.91,594.09,597.06,88878.0,587.1606,590.7173,586.9433,589.8776,88878.0
2023-11-09 11:10:00,596.84,598.32,596.32,596.89,50663.0,589.6602,591.1224,589.1465,589.7096,50663.0
2023-11-09 11:15:00,597.11,597.67,595.0,595.3,37534.0,589.927,590.4802,587.8423,588.1387,37534.0
2023-11-09 11:20:00,595.3,596.78,594.39,596.22,29163.0,588.1387,589.6009,587.2397,589.0477,29163.0
2023-11-09 11:25:00,596.13,597.61,595.65,596.83,25098.0,588.9588,590.4209,588.4845,589.6503,25098.0
2023-11-09 11:30:00,596.93,598.62,596.54,597.95,25822.0,589.7491,591.4188,589.3638,590.7569,25822.0
2023-11-09 11:35:00,598.09,598.43,595.91,598.13,21593.0,590.8952,591.2311,588.7414,590.9347,21593.0
2023-11-09 11:40:00,598.2,598.2,596.31,596.47,17301.0,591.0038,591.0038,589.1366,589.2947,17301.0
2023-11-09 11:45:00,597.0,597.0,595.53,596.7,39205.0,589.8183,589.8183,588.366,589.5219,39205.0
2023-11-09 11:50:00,596.12,597.4,595.7,597.26,19275.0,588.9489,590.2135,588.5339,590.0752,19275.0
2023-11-09 11:55:00,597.44,598.7,597.11,598.41,19823.0,590.253,591.4978,589.927,591.2113,19823.0
2023-11-09 12:00:00,598.4,599.1,597.36,597.67,29777.0,591.2014,591.893,590.174,590.4802,29777.0
2023-11-09 12:05:00,597.67,597.75,595.07,595.47,32262.0,590.4802,590.5593,587.9115,588.3067,32262.0
2023-11-09 12:10:00,595.56,595.87,594.34,594.64,20638.0,588.3956,588.7019,587.1903,587.4867,20638.0
2023-11-09 12:15:00,594.82,594.87,591.22,591.75,29250.0,587.6645,587.7139,584.1078,584.6314,29250.0
2023-11-09 12:20:00,591.68,593.55,591.68,593.55,22810.0,584.5623,586.4098,584.5623,586.4098,22810.0
2023-11-09 12:25:00,593.3,593.77,591.75,592.45,19520.0,586.1628,586.6271,584.6314,585.323,19520.0
2023-11-09 12:30:00,592.49,595.68,592.49,595.67,24064.0,585.3625,588.5142,585.3625,588.5043,24064.0
2023-11-09 12:35:00,595.56,596.33,594.8,595.79,11522.0,588.3956,589.1563,587.6448,588.6228,11522.0
2023-11-09 12:40:00,595.53,596.05,594.66,595.82,11161.0,588.366,588.8797,587.5064,588.6525,11161.0
2023-11-09 12:45:00,595.5,596.1,595.3,595.69,9621.0,588.3363,588.9291,588.1387,588.524,9621.0
2023-11-09 12:50:00,595.7,596.11,594.5,594.58,12534.0,588.5339,588.939,587.3484,587.4274,12534.0
2023-11-09 12:55:00,594.92,595.55,594.37,595.25,10520.0,587.7633,588.3857,587.2199,588.0893,10520.0
2023-11-09 13:00:00,595.31,595.56,593.88,594.31,18612.0,588.1486,588.3956,586.7358,587.1606,18612.0
2023-11-09 13:05:00,594.56,594.63,592.43,592.99,15118.0,587.4076,587.4768,585.3033,585.8565,15118.0
2023-11-09 13:10:00,593.07,594.99,593.07,594.79,9935.0,585.9356,587.8325,585.9356,587.6349,9935.0
2023-11-09 13:15:00,594.5,594.97,593.43,593.43,4898.0,587.3484,587.8127,586.2912,586.2912,4898.0
2023-11-09 13:20:00,593.74,595.56,593.68,595.03,11404.0,586.5975,588.3956,586.5382,587.872,11404.0
2023-11-09 13:25:00,595.02,595.68,594.78,595.29,10005.0,587.8621,588.5142,587.625,588.1289,10005.0
2023-11-09 13:30:00,595.06,595.33,593.31,594.0,16648.0,587.9016,588.1684,586.1727,586.8544,16648.0
2023-11-09 13:35:00,594.03,595.09,593.72,594.0,10548.0,586.884,587.9313,586.5777,586.8544,10548.0
2023-11-09 13:40:00,594.03,594.36,593.5,593.5,8525.0,586.884,587.21,586.3604,586.3604,8525.0
2023-11-09 13:45:00,593.92,594.25,593.18,593.27,14560.0,586.7753,587.1014,586.0442,586.1332,14560.0
2023-11-09 13:50:00,593.61,594.22,592.88,593.68,15965.0,586.4691,587.0717,585.7478,586.5382,15965.0
2023-11-09 13:55:00,593.77,594.01,593.35,593.46,8829.0,586.6271,586.8643,586.2122,586.3209,8829.0
2023-11-09 14:00:00,593.56,593.81,592.39,593.31,34115.0,586.4197,586.6667,585.2637,586.1727,34115.0
2023-11-09 14:05:00,593.3,593.59,591.77,592.41,23409.0,586.1628,586.4493,584.6512,585.2835,23409.0
2023-11-09 14:10:00,591.89,593.0,591.3,592.48,21870.0,584.7698,585.8664,584.1869,585.3527,21870.0
2023-11-09 14:15:00,592.44,593.0,591.01,591.18,42862.0,585.3131,585.8664,583.9003,584.0683,42862.0
2023-11-09 14:20:00,591.5,593.06,591.41,592.27,16317.0,584.3844,585.9257,584.2955,585.1452,16317.0
2023-11-09 14:25:00,592.19,593.19,591.65,592.59,30909.0,585.0661,586.0541,584.5326,585.4613,30909.0
2023-11-09 14:30:00,592.47,592.91,591.7,592.19,21468.0,585.3428,585.7775,584.582,585.0661,21468.0
2023-11-09 14:35:00,592.44,592.9,591.02,591.6,30161.0,585.3131,585.7676,583.9102,584.4832,30161.0
2023-11-09 14:40:00,591.71,591.97,591.19,591.69,18573.0,584.5919,584.8488,584.0782,584.5722,18573.0
2023-11-09 14:45:00,591.85,592.48,591.35,592.29,21330.0,584.7302,585.3527,584.2363,585.1649,21330.0
2023-11-09 14:50:00,592.38,592.51,590.81,590.82,28864.0,585.2539,585.3823,583.7027,583.7126,28864.0
2023-11-09 14:55:00,590.8,591.52,590.64,591.0,32643.0,583.6929,584.4042,583.5348,583.8905,32643.0
2023-11-09 15:00:00,591.0,591.02,589.48,589.7,46727.0,583.8905,583.9102,582.3887,582.6061,46727.0
2023-11-09 15:05:00,589.6,589.76,588.0,589.21,28428.0,582.5073,582.6654,580.9266,582.122,28428.0
2023-11-09 15:10:00,589.23,591.6,589.15,590.49,26123.0,582.1418,584.4832,582.0627,583.3866,26123.0
2023-11-09 15:15:00,590.62,590.85,590.24,590.44,16256.0,583.515,583.7423,583.1396,583.3372,16256.0
2023-11-09 15:20:00,590.62,590.73,589.38,589.67,15154.0,583.515,583.6237,582.29,582.5765,15154.0
2023-11-09 15:25:00,589.7,590.13,589.52,589.73,25752.0,582.6061,583.0309,582.4283,582.6357,25752.0
2023-11-09 15:30:00,589.73,589.87,588.27,588.88,40261.0,582.6357,582.7741,581.1933,581.796,40261.0
2023-11-09 15:35:00,588.81,589.5,588.32,589.37,33255.0,581.7268,582.4085,581.2427,582.2801,33255.0
2023-11-09 15:40:00,589.34,589.86,589.1,589.37,27921.0,582.2504,582.7642,582.0133,582.2801,27921.0
2023-11-09 15:45:00,589.52,589.98,589.14,589.74,36715.0,582.4283,582.8827,582.0528,582.6456,36715.0
2023-11-09 15:50:00,589.86,590.71,589.57,590.69,57671.0,582.7642,583.604,582.4777,583.5842,57671.0
2023-11-09 15:55:00,590.45,591.98,590.42,591.32,177131.0,583.3471,584.8587,583.3174,584.2066,177131.0
2023-11-10 09:30:00,595.0,596.67,590.2,595.44,100166.0,587.8423,589.4923,583.1001,588.2771,100166.0
2023-11-10 09:35:00,595.41,595.41,587.01,591.94,65937.0,588.2474,588.2474,579.9485,584.8192,65937.0
2023-11-10 09:40:00,592.09,592.63,589.52,590.05,37066.0,584.9674,585.5009,582.4283,582.9519,37066.0
2023-11-10 09:45:00,590.33,591.32,587.0,587.13,23886.0,583.2285,584.2066,579.9386,580.067,23886.0
2023-11-10 09:50:00,587.18,589.49,586.0,589.32,39495.0,580.1164,582.3986,578.9506,582.2307,39495.0
2023-11-10 09:55:00,588.46,591.22,588.46,590.48,59798.0,581.381,584.1078,581.381,583.3767,59798.0
2023-11-10 10:00:00,589.98,590.99,588.09,588.92,22557.0,582.8827,583.8806,581.0155,581.8355,22557.0
2023-11-10 10:05:00,588.91,589.57,588.45,588.95,15556.0,581.8256,582.4777,581.3711,581.8651,15556.0
2023-11-10 10:10:00,588.57,590.91,588.44,590.7,22965.0,581.4897,583.8015,581.3613,583.5941,22965.0
2023-11-10 10:15:00,590.81,592.33,590.3,591.97,39487.0,583.7027,585.2045,583.1989,584.8488,39487.0
2023-11-10 10:20:00,591.82,592.19,590.61,591.01,22517.0,584.7006,585.0661,583.5052,583.9003,22517.0
2023-11-10 10:25:00,590.99,591.75,589.94,591.72,23644.0,583.8806,584.6314,582.8432,584.6018,23644.0
2023-11-10 10:30:00,591.58,591.73,590.38,590.53,17187.0,584.4635,584.6117,583.2779,583.4261,17187.0
2023-11-10 10:35:00,590.67,591.48,590.02,590.88,10416.0,583.5644,584.3647,582.9223,583.7719,10416.0
2023-11-10 10:40:00,591.26,592.11,590.23,592.11,14899.0,584.1473,584.9871,583.1297,584.9871,14899.0
2023-11-10 10:45:00,592.47,593.76,591.21,593.73,19788.0,585.3428,586.6173,584.0979,586.5876,19788.0
2023-11-10 10:50:00,593.73,594.2,592.15,592.53,41499.0,586.5876,587.052,585.0266,585.4021,41499.0
2023-11-10 10:55:00,592.39,594.61,592.16,593.99,37447.0,585.2637,587.457,585.0365,586.8445,37447.0
2023-11-10 11:00:00,593.79,593.87,592.45,593.12,15536.0,586.6469,586.7259,585.323,585.985,15536.0
2023-11-10 11:05:00,592.9,593.48,592.28,592.54,19935.0,585.7676,586.3406,585.1551,585.4119,19935.0
2023-11-10 11:10:00,592.5,592.89,591.96,592.52,22014.0,585.3724,585.7577,584.8389,585.3922,22014.0
2023-11-10 11:15:00,592.7,592.7,590.82,591.1,13504.0,585.57,585.57,583.7126,583.9893,13504.0
2023-11-10 11:20:00,591.3,591.71,591.06,591.51,9747.0,584.1869,584.5919,583.9497,584.3943,9747.0
2023-11-10 11:25:00,591.51,591.84,590.64,591.22,24783.0,584.3943,584.7204,583.5348,584.1078,24783.0
2023-11-10 11:30:00,591.21,591.42,589.55,589.91,18766.0,584.0979,584.3054,582.4579,582.8136,18766.0
2023-11-10 11:35:00,589.67,590.31,589.13,589.7,17306.0,582.5765,583.2088,582.043,582.6061,17306.0
2023-11-10 11:40:00,589.85,590.63,589.23,590.0,13236.0,582.7543,583.5249,582.1418,582.9025,13236.0
2023-11-10 11:45:00,589.96,590.06,589.31,589.58,7749.0,582.863,582.9618,582.2208,582.4875,7749.0
2023-11-10 11:50:00,589.39,589.66,588.36,588.89,11688.0,582.2998,582.5666,581.2822,581.8058,11688.0
2023-11-10 11:55:00,588.87,591.0,588.87,590.85,19752.0,581.7861,583.8905,581.7861,583.7423,19752.0
2023-11-10 12:00:00,590.85,591.89,590.71,591.55,9791.0,583.7423,584.7698,583.604,584.4338,9791.0
2023-11-10 12:05:00,591.5,591.8,590.98,591.61,14973.0,584.3844,584.6808,583.8707,584.4931,14973.0
2023-11-10 12:10:00,591.75,591.75,591.2,591.39,11482.0,584.6314,584.6314,584.0881,584.2758,11482.0
2023-11-10 12:15:00,591.38,592.04,591.33,591.42,20176.0,584.2659,584.918,584.2165,584.3054,20176.0
2023-11-10 12:20:00,591.67,591.75,591.33,591.59,11581.0,584.5524,584.6314,584.2165,584.4734,11581.0
2023-11-10 12:25:00,591.64,592.19,591.43,591.96,12074.0,584.5228,585.0661,584.3153,584.8389,12074.0
2023-11-10 12:30:00,591.96,594.04,591.95,593.85,21301.0,584.8389,586.8939,584.829,586.7062,21301.0
2023-11-10 12:35:00,593.86,595.44,593.36,595.21,17489.0,586.7161,588.2771,586.2221,588.0498,17489.0
2023-11-10 12:40:00,594.97,595.37,594.52,594.71,11495.0,587.8127,588.2079,587.3681,587.5558,11495.0
2023-11-10 12:45:00,594.79,595.23,594.66,594.73,13188.0,587.6349,588.0696,587.5064,587.5756,13188.0
2023-11-10 12:50:00,594.8,595.36,594.53,594.85,12701.0,587.6448,588.198,587.378,587.6941,12701.0
2023-11-10 12:55:00,595.09,595.22,594.24,594.28,8731.0,587.9313,588.0597,587.0915,587.131,8731.0
2023-11-10 13:00:00,594.23,594.24,593.27,593.36,8684.0,587.0816,587.0915,586.1332,586.2221,8684.0
2023-11-10 13:05:00,593.29,593.69,592.56,592.75,11892.0,586.1529,586.5481,585.4317,585.6194,11892.0
2023-11-10 13:10:00,592.74,593.01,592.02,592.3,8157.0,585.6095,585.8763,584.8982,585.1748,8157.0
2023-11-10 13:15:00,592.2,593.05,591.72,593.0,22131.0,585.076,585.9158,584.6018,585.8664,22131.0
2023-11-10 13:20:00,592.88,593.02,592.2,592.43,8083.0,585.7478,585.8862,585.076,585.3033,8083.0
2023-11-10 13:25:00,592.43,593.21,592.42,593.04,9694.0,585.3033,586.0739,585.2934,585.9059,9694.0
2023-11-10 13:30:00,593.0,594.23,592.99,593.53,16431.0,585.8664,587.0816,585.8565,586.39,16431.0
2023-11-10 13:35:00,593.58,594.3,593.5,594.14,11315.0,586.4394,587.1508,586.3604,586.9927,11315.0
2023-11-10 13:40:00,594.1,594.58,593.97,594.37,15459.0,586.9532,587.4274,586.8247,587.2199,15459.0
2023-11-10 13:45:00,594.46,594.51,593.48,593.92,10906.0,587.3088,587.3582,586.3406,586.7753,10906.0
2023-11-10 13:50:00,594.03,594.12,593.39,593.89,9374.0,586.884,586.9729,586.2517,586.7457,9374.0
2023-11-10 13:55:00,593.79,594.73,593.74,594.44,12837.0,586.6469,587.5756,586.5975,587.2891,12837.0
2023-11-10 14:00:00,594.29,595.04,594.29,594.89,12950.0,587.1409,587.8819,587.1409,587.7337,12950.0
2023-11-10 14:05:00,595.03,595.25,594.11,594.21,25632.0,587.872,588.0893,586.9631,587.0618,25632.0
2023-11-10 14:10:00,594.02,594.69,593.6,593.75,16465.0,586.8741,587.5361,586.4592,586.6074,16465.0
2023-11-10 14:15:00,593.76,593.91,593.0,593.36,12414.0,586.6173,586.7655,585.8664,586.2221,12414.0
2023-11-10 14:20:00,593.0,593.72,593.0,593.62,4533.0,585.8664,586.5777,585.8664,586.4789,4533.0
2023-11-10 14:25:00,593.79,593.82,592.94,593.45,8920.0,586.6469,586.6765,585.8071,586.311,8920.0
2023-11-10 14:30:00,593.56,593.76,592.8,592.92,8728.0,586.4197,586.6173,585.6688,585.7874,8728.0
2023-11-10 14:35:00,593.1,593.2,592.6,592.9,11027.0,585.9652,586.064,585.4712,585.7676,11027.0
2023-11-10 14:40:00,592.99,593.08,592.56,592.58,9567.0,585.8565,585.9454,585.4317,585.4515,9567.0
2023-11-10 14:45:00,592.33,592.84,592.33,592.48,7349.0,585.2045,585.7083,585.2045,585.3527,7349.0
2023-11-10 14:50:00,592.54,592.88,592.11,592.85,13835.0,585.4119,585.7478,584.9871,585.7182,13835.0
2023-11-10 14:55:00,592.9,593.37,592.74,592.92,14242.0,585.7676,586.232,585.6095,585.7874,14242.0
2023-11-10 15:00:00,592.86,593.02,592.6,592.83,15869.0,585.7281,585.8862,585.4712,585.6984,15869.0
2023-11-10 15:05:00,592.7,593.43,592.57,593.17,22830.0,585.57,586.2912,585.4416,586.0344,22830.0
2023-11-10 15:10:00,593.25,594.45,593.19,594.27,13477.0,586.1134,587.299,586.0541,587.1211,13477.0
2023-11-10 15:15:00,594.59,595.06,594.28,595.06,19627.0,587.4373,587.9016,587.131,587.9016,19627.0
2023-11-10 15:20:00,595.07,595.6,594.85,595.4,33292.0,587.9115,588.4351,587.6941,588.2375,33292.0
2023-11-10 15:25:00,595.32,596.58,595.32,596.58,27886.0,588.1585,589.4033,588.1585,589.4033,27886.0
2023-11-10 15:30:00,596.67,597.56,596.45,597.05,28399.0,589.4923,590.3715,589.2749,589.8677,28399.0
2023-11-10 15:35:00,597.18,597.95,597.0,597.55,18544.0,589.9961,590.7569,589.8183,590.3617,18544.0
2023-11-10 15:40:00,597.65,598.78,597.36,598.78,38747.0,590.4605,591.5769,590.174,591.5769,38747.0
2023-11-10 15:45:00,598.78,598.86,597.67,597.86,46050.0,591.5769,591.6559,590.4802,590.6679,46050.0
2023-11-10 15:50:00,597.87,598.8,597.63,598.5,40296.0,590.6778,591.5966,590.4407,591.3002,40296.0
2023-11-10 15:55:00,598.47,598.75,597.28,597.99,109224.0,591.2706,591.5472,590.0949,590.7964,109224.0
2023-11-13 09:30:00,594.35,597.66,583.95,584.83,200471.0,587.2002,590.4703,576.9253,577.7947,200471.0
2023-11-13 09:35:00,585.14,585.76,579.6,581.0,116916.0,578.101,578.7135,572.6276,574.0108,116916.0
2023-11-13 09:40:00,580.9,582.47,578.15,581.96,60216.0,573.912,575.4631,571.195,574.9592,60216.0
2023-11-13 09:45:00,581.96,586.99,581.04,583.3,85063.0,574.9592,579.9287,574.0503,576.2831,85063.0
2023-11-13 09:50:00,583.3,586.95,582.0,586.12,27450.0,576.2831,579.8892,574.9987,579.0692,27450.0
2023-11-13 09:55:00,585.98,589.01,585.76,589.0,40394.0,578.9309,581.9244,578.7135,581.9145,40394.0
2023-11-13 10:00:00,588.63,592.0,587.91,588.9,57727.0,581.549,584.8784,580.8376,581.8157,57727.0
2023-11-13 10:05:00,588.81,590.43,588.0,590.06,34469.0,581.7268,583.3273,580.9266,582.9618,34469.0
2023-11-13 10:10:00,589.57,590.14,587.08,588.18,22602.0,582.4777,583.0408,580.0176,581.1044,22602.0
2023-11-13 10:15:00,587.63,588.29,586.76,587.78,18468.0,580.561,581.2131,579.7015,580.7092,18468.0
2023-11-13 10:20:00,587.14,588.84,586.78,588.66,22657.0,580.0769,581.7564,579.7212,581.5786,22657.0
2023-11-13 10:25:00,588.5,589.54,588.16,589.13,18767.0,581.4205,582.448,581.0846,582.043,18767.0
2023-11-13 10:30:00,589.22,590.58,588.52,589.98,33064.0,582.1319,583.4755,581.4403,582.8827,33064.0
2023-11-13 10:35:00,590.0,590.89,589.5,590.31,13740.0,582.9025,583.7818,582.4085,583.2088,13740.0
2023-11-13 10:40:00,590.08,591.48,589.66,590.69,31162.0,582.9815,584.3647,582.5666,583.5842,31162.0
2023-11-13 10:45:00,590.73,592.15,590.54,591.8,23157.0,583.6237,585.0266,583.436,584.6808,23157.0
2023-11-13 10:50:00,591.99,593.03,591.88,592.26,34091.0,584.8686,585.896,584.7599,585.1353,34091.0
2023-11-13 10:55:00,592.29,592.71,591.27,591.93,14908.0,585.1649,585.5799,584.1572,584.8093,14908.0
2023-11-13 11:00:00,591.56,592.57,591.21,591.76,12574.0,584.4437,585.4416,584.0979,584.6413,12574.0
2023-11-13 11:05:00,591.32,593.55,590.83,592.71,27757.0,584.2066,586.4098,583.7225,585.5799,27757.0
2023-11-13 11:10:00,592.71,594.64,592.56,594.35,24222.0,585.5799,587.4867,585.4317,587.2002,24222.0
2023-11-13 11:15:00,594.15,596.49,593.99,596.18,33136.0,587.0026,589.3144,586.8445,589.0081,33136.0
2023-11-13 11:20:00,596.3,597.5,595.46,595.98,36034.0,589.1267,590.3123,588.2968,588.8106,36034.0
2023-11-13 11:25:00,595.98,598.16,595.56,597.63,26931.0,588.8106,590.9643,588.3956,590.4407,26931.0
2023-11-13 11:30:00,597.63,600.88,597.63,600.12,55292.0,590.4407,593.6516,590.4407,592.9008,55292.0
2023-11-13 11:35:00,600.27,605.42,599.81,605.13,87688.0,593.0489,598.137,592.5945,597.8505,87688.0
2023-11-13 11:40:00,605.0,608.88,603.11,603.76,59972.0,597.722,601.5554,595.8548,596.497,59972.0
2023-11-13 11:45:00,604.0,604.51,602.82,603.28,30490.0,596.7341,597.2379,595.5683,596.0227,30490.0
2023-11-13 11:50:00,603.39,604.18,603.03,603.28,25200.0,596.1314,596.9119,595.7757,596.0227,25200.0
2023-11-13 11:55:00,603.45,604.99,603.38,604.42,28527.0,596.1907,597.7122,596.1215,597.149,28527.0
2023-11-13 12:00:00,604.61,605.49,604.06,605.1,23076.0,597.3367,598.2062,596.7934,597.8208,23076.0
2023-11-13 12:05:00,605.36,605.7,604.86,605.01,25255.0,598.0777,598.4136,597.5837,597.7319,25255.0
2023-11-13 12:10:00,605.02,605.36,604.0,605.05,16519.0,597.7418,598.0777,596.7341,597.7714,16519.0
2023-11-13 12:15:00,605.17,606.75,604.06,606.32,33424.0,597.89,599.451,596.7934,599.0262,33424.0
2023-11-13 12:20:00,606.37,607.79,603.96,607.74,17809.0,599.0756,600.4785,596.6946,600.4291,17809.0
2023-11-13 12:25:00,607.69,608.42,607.53,608.27,19218.0,600.3797,601.1009,600.2216,600.9527,19218.0
2023-11-13 12:30:00,608.3,609.92,608.3,609.83,30267.0,600.9823,602.5829,600.9823,602.4939,30267.0
2023-11-13 12:35:00,609.8,613.59,609.8,612.5,91163.0,602.4643,606.2087,602.4643,605.1318,91163.0
2023-11-13 12:40:00,612.5,613.0,610.06,610.28,62522.0,605.1318,605.6258,602.7212,602.9385,62522.0
2023-11-13 12:45:00,610.28,610.28,607.08,607.41,53769.0,602.9385,602.9385,599.777,600.1031,53769.0
2023-11-13 12:50:00,607.22,609.88,607.22,609.87,75978.0,599.9153,602.5433,599.9153,602.5335,75978.0
2023-11-13 12:55:00,609.81,610.57,608.12,608.44,75770.0,602.4742,603.225,600.8045,601.1207,75770.0
2023-11-13 13:00:00,608.56,609.93,608.4,609.93,44063.0,601.2392,602.5927,601.0811,602.5927,44063.0
2023-11-13 13:05:00,609.87,610.18,608.95,609.18,10361.0,602.5335,602.8397,601.6245,601.8518,10361.0
2023-11-13 13:10:00,609.32,610.4,609.32,610.4,11637.0,601.9901,603.0571,601.9901,603.0571,11637.0
2023-11-13 13:15:00,610.13,611.86,609.83,611.44,26664.0,602.7903,604.4995,602.4939,604.0846,26664.0
2023-11-13 13:20:00,611.57,612.11,611.18,611.98,16058.0,604.213,604.7465,603.8277,604.6181,16058.0
2023-11-13 13:25:00,612.0,612.87,611.93,612.4,34563.0,604.6378,605.4974,604.5687,605.033,34563.0
2023-11-13 13:30:00,612.26,612.67,610.6,611.6,58649.0,604.8947,605.2998,603.2547,604.2427,58649.0
2023-11-13 13:35:00,611.91,612.36,610.53,611.82,21712.0,604.5489,604.9935,603.1855,604.46,21712.0
2023-11-13 13:40:00,611.84,611.93,611.1,611.86,9853.0,604.4798,604.5687,603.7487,604.4995,9853.0
2023-11-13 13:45:00,612.0,613.48,611.69,613.07,54658.0,604.6378,606.1,604.3316,605.695,54658.0
2023-11-13 13:50:00,613.07,618.75,612.93,618.49,141824.0,605.695,611.3066,605.5567,611.0498,141824.0
2023-11-13 13:55:00,618.21,618.4,615.11,615.42,59352.0,610.7731,610.9609,607.7104,608.0167,59352.0
2023-11-13 14:00:00,615.15,616.19,614.54,615.02,81575.0,607.7499,608.7774,607.1473,607.6215,81575.0
2023-11-13 14:05:00,614.94,615.3,613.82,614.03,27362.0,607.5425,607.8981,606.4359,606.6434,27362.0
2023-11-13 14:10:00,614.28,614.95,613.94,614.77,51468.0,606.8904,607.5524,606.5545,607.3745,51468.0
2023-11-13 14:15:00,614.42,614.75,613.96,614.17,12307.0,607.0287,607.3548,606.5743,606.7817,12307.0
2023-11-13 14:20:00,614.0,614.0,613.26,613.37,23886.0,606.6138,606.6138,605.8827,605.9914,23886.0
2023-11-13 14:25:00,613.38,615.48,613.23,615.04,31810.0,606.0012,608.076,605.853,607.6413,31810.0
2023-11-13 14:30:00,615.3,615.34,614.09,614.18,18845.0,607.8981,607.9377,606.7027,606.7916,18845.0
2023-11-13 14:35:00,614.22,615.31,613.95,615.27,16472.0,606.8311,607.908,606.5644,607.8685,16472.0
2023-11-13 14:40:00,615.29,615.35,614.41,615.06,12990.0,607.8883,607.9475,607.0188,607.661,12990.0
2023-11-13 14:45:00,615.19,615.19,614.28,614.42,22574.0,607.7895,607.7895,606.8904,607.0287,22574.0
2023-11-13 14:50:00,614.58,614.73,612.63,612.7,20123.0,607.1868,607.335,605.2603,605.3294,20123.0
2023-11-13 14:55:00,612.96,613.33,612.1,612.14,23187.0,605.5863,605.9518,604.7366,604.7762,23187.0
2023-11-13 15:00:00,612.14,612.26,610.84,610.87,38775.0,604.7762,604.8947,603.4918,603.5214,38775.0
2023-11-13 15:05:00,611.02,612.17,610.55,611.95,41816.0,603.6696,604.8058,603.2053,604.5884,41816.0
2023-11-13 15:10:00,611.52,612.0,610.29,611.29,19972.0,604.1636,604.6378,602.9484,603.9364,19972.0
2023-11-13 15:15:00,611.48,611.93,610.65,611.78,23658.0,604.1241,604.5687,603.3041,604.4205,23658.0
2023-11-13 15:20:00,611.79,612.06,611.12,611.72,14854.0,604.4304,604.6971,603.7684,604.3612,14854.0
2023-11-13 15:25:00,611.82,612.12,611.32,611.32,22222.0,604.46,604.7564,603.966,603.966,22222.0
2023-11-13 15:30:00,611.45,611.45,610.36,610.64,19617.0,604.0945,604.0945,603.0176,603.2942,19617.0
2023-11-13 15:35:00,610.49,611.08,610.18,610.7,44923.0,603.146,603.7289,602.8397,603.3535,44923.0
2023-11-13 15:40:00,610.58,610.84,609.78,610.67,43867.0,603.2349,603.4918,602.4445,603.3238,43867.0
2023-11-13 15:45:00,610.52,612.36,610.43,612.07,52461.0,603.1756,604.9935,603.0867,604.707,52461.0
2023-11-13 15:50:00,612.23,614.99,611.78,614.09,98288.0,604.8651,607.5919,604.4205,606.7027,98288.0
2023-11-13 15:55:00,613.85,614.25,612.63,613.17,179179.0,606.4656,606.8608,605.2603,605.7938,179179.0
2023-11-14 09:30:00,608.22,609.86,605.4,608.14,139507.0,602.015,603.6382,599.2237,601.9358,139507.0
2023-11-14 09:35:00,608.17,608.17,602.67,605.26,70522.0,601.9655,601.9655,596.5216,599.0852,70522.0
2023-11-14 09:40:00,605.9,607.45,605.03,605.06,44293.0,599.7186,601.2528,598.8575,598.8872,44293.0
2023-11-14 09:45:00,605.03,609.0,604.49,608.24,65866.0,598.8575,602.787,598.323,602.0348,65866.0
2023-11-14 09:50:00,607.95,612.4,607.34,612.4,51872.0,601.7477,606.1523,601.1439,606.1523,51872.0
2023-11-14 09:55:00,611.92,612.75,609.62,609.99,64979.0,605.6772,606.4988,603.4007,603.7669,64979.0
2023-11-14 10:00:00,609.98,611.41,608.09,609.39,42665.0,603.757,605.1724,601.8863,603.173,42665.0
2023-11-14 10:05:00,608.6,610.36,606.81,610.36,61455.0,602.3911,604.1331,600.6194,604.1331,61455.0
2023-11-14 10:10:00,609.93,610.93,609.01,610.93,27444.0,603.7075,604.6973,602.7969,604.6973,27444.0
2023-11-14 10:15:00,610.52,614.98,609.71,614.31,40244.0,604.2915,608.706,603.4898,608.0428,40244.0
2023-11-14 10:20:00,614.14,616.04,611.32,611.64,78425.0,607.8746,609.7552,605.0833,605.4001,78425.0
2023-11-14 10:25:00,611.8,614.32,611.09,614.22,36902.0,605.5584,608.0527,604.8557,607.9538,36902.0
2023-11-14 10:30:00,614.28,614.65,612.94,613.9,26119.0,608.0131,608.3794,606.6868,607.637,26119.0
2023-11-14 10:35:00,614.0,614.88,613.71,614.31,22125.0,607.736,608.607,607.449,608.0428,22125.0
2023-11-14 10:40:00,614.47,614.75,612.54,614.07,36671.0,608.2012,608.4783,606.2909,607.8053,36671.0
2023-11-14 10:45:00,613.99,613.99,611.02,611.02,28418.0,607.7261,607.7261,604.7864,604.7864,28418.0
2023-11-14 10:50:00,611.0,611.26,609.43,610.56,43008.0,604.7666,605.024,603.2126,604.3311,43008.0
2023-11-14 10:55:00,610.54,611.65,609.8,611.37,33184.0,604.3113,605.41,603.5788,605.1328,33184.0
2023-11-14 11:00:00,611.51,613.42,611.31,612.12,41477.0,605.2714,607.1619,605.0734,605.8752,41477.0
2023-11-14 11:05:00,612.12,613.7,611.8,613.39,23917.0,605.8752,607.4391,605.5584,607.1322,23917.0
2023-11-14 11:10:00,613.39,613.58,612.79,612.85,11753.0,607.1322,607.3203,606.5383,606.5977,11753.0
2023-11-14 11:15:00,613.09,613.49,611.95,611.99,12175.0,606.8353,607.2312,605.7069,605.7465,12175.0
2023-11-14 11:20:00,611.68,611.69,610.61,610.98,15078.0,605.4397,605.4496,604.3806,604.7468,15078.0
2023-11-14 11:25:00,610.8,611.7,610.7,611.3,14226.0,604.5686,605.4595,604.4697,605.0635,14226.0
2023-11-14 11:30:00,611.4,611.53,610.41,610.5,16201.0,605.1625,605.2912,604.1826,604.2717,16201.0
2023-11-14 11:35:00,610.5,610.64,609.88,610.43,17036.0,604.2717,604.4103,603.658,604.2024,17036.0
2023-11-14 11:40:00,610.52,610.78,609.9,610.12,23728.0,604.2915,604.5488,603.6778,603.8956,23728.0
2023-11-14 11:45:00,609.98,610.63,608.28,608.41,14739.0,603.757,604.4004,602.0744,602.203,14739.0
2023-11-14 11:50:00,608.43,608.94,607.75,608.61,19118.0,602.2228,602.7276,601.5498,602.401,19118.0
2023-11-14 11:55:00,608.12,608.39,607.27,607.41,16810.0,601.916,602.1832,601.0747,601.2132,16810.0
2023-11-14 12:00:00,607.38,608.87,607.14,608.52,17273.0,601.1835,602.6583,600.946,602.3119,17273.0
2023-11-14 12:05:00,608.45,608.67,607.67,608.01,16527.0,602.2426,602.4604,601.4706,601.8071,16527.0
2023-11-14 12:10:00,608.15,608.22,607.34,607.81,13164.0,601.9457,602.015,601.1439,601.6091,13164.0
2023-11-14 12:15:00,607.65,607.79,607.12,607.38,11610.0,601.4508,601.5894,600.9262,601.1835,11610.0
2023-11-14 12:20:00,607.37,607.55,606.91,607.34,29185.0,601.1736,601.3518,600.7183,601.1439,29185.0
2023-11-14 12:25:00,607.29,609.07,607.28,608.97,15774.0,601.0945,602.8563,601.0846,602.7573,15774.0
2023-11-14 12:30:00,609.0,610.86,609.0,610.24,18637.0,602.787,604.628,602.787,604.0144,18637.0
2023-11-14 12:35:00,610.52,611.82,610.19,610.85,24462.0,604.2915,605.5782,603.9649,604.6181,24462.0
2023-11-14 12:40:00,610.91,611.16,610.08,610.64,19096.0,604.6775,604.925,603.856,604.4103,19096.0
2023-11-14 12:45:00,610.7,611.14,610.39,610.9,11572.0,604.4697,604.9052,604.1628,604.6676,11572.0
2023-11-14 12:50:00,610.95,611.18,609.77,609.77,10484.0,604.7171,604.9448,603.5492,603.5492,10484.0
2023-11-14 12:55:00,609.83,610.97,609.83,610.35,10273.0,603.6085,604.7369,603.6085,604.1232,10273.0
2023-11-14 13:00:00,610.04,610.9,609.64,610.46,10314.0,603.8164,604.6676,603.4205,604.2321,10314.0
2023-11-14 13:05:00,610.38,610.5,609.84,610.23,8146.0,604.1529,604.2717,603.6184,604.0045,8146.0
2023-11-14 13:10:00,610.0,610.0,609.33,609.47,6351.0,603.7768,603.7768,603.1136,603.2522,6351.0
2023-11-14 13:15:00,609.33,610.28,609.26,610.04,11097.0,603.1136,604.054,603.0444,603.8164,11097.0
2023-11-14 13:20:00,609.59,610.06,609.5,610.04,6094.0,603.371,603.8362,603.2819,603.8164,6094.0
2023-11-14 13:25:00,610.0,610.9,609.78,610.78,7560.0,603.7768,604.6676,603.5591,604.5488,7560.0
2023-11-14 13:30:00,610.87,611.19,610.65,610.85,15974.0,604.6379,604.9547,604.4202,604.6181,15974.0
2023-11-14 13:35:00,610.78,611.28,610.12,610.45,11407.0,604.5488,605.0437,603.8956,604.2222,11407.0
2023-11-14 13:40:00,610.3,610.55,609.26,610.07,12743.0,604.0737,604.3212,603.0444,603.8461,12743.0
2023-11-14 13:45:00,610.07,610.83,610.07,610.63,10135.0,603.8461,604.5983,603.8461,604.4004,10135.0
2023-11-14 13:50:00,610.75,611.13,610.37,611.09,25230.0,604.5192,604.8953,604.143,604.8557,25230.0
2023-11-14 13:55:00,611.01,611.71,610.61,610.76,13199.0,604.7765,605.4694,604.3806,604.5291,13199.0
2023-11-14 14:00:00,610.74,611.22,610.34,611.0,32189.0,604.5093,604.9844,604.1133,604.7666,32189.0
2023-11-14 14:05:00,611.2,611.96,611.18,611.31,17454.0,604.9646,605.7168,604.9448,605.0734,17454.0
2023-11-14 14:10:00,611.28,612.31,611.13,612.06,15592.0,605.0437,606.0632,604.8953,605.8158,15592.0
2023-11-14 14:15:00,612.2,612.46,612.02,612.19,11941.0,605.9544,606.2117,605.7762,605.9445,11941.0
2023-11-14 14:20:00,612.2,613.1,612.09,613.1,17586.0,605.9544,606.8452,605.8455,606.8452,17586.0
2023-11-14 14:25:00,613.13,613.22,612.67,613.08,19252.0,606.8749,606.964,606.4196,606.8254,19252.0
2023-11-14 14:30:00,613.29,613.29,612.49,612.64,7770.0,607.0332,607.0332,606.2414,606.3899,7770.0
2023-11-14 14:35:00,612.66,613.2,612.42,612.42,13427.0,606.4097,606.9442,606.1721,606.1721,13427.0
2023-11-14 14:40:00,612.51,613.0,612.15,612.21,9303.0,606.2612,606.7462,605.9049,605.9643,9303.0
2023-11-14 14:45:00,612.3,613.53,612.22,613.08,8105.0,606.0533,607.2708,605.9742,606.8254,8105.0
2023-11-14 14:50:00,613.07,613.19,612.73,612.97,8165.0,606.8155,606.9343,606.479,606.7165,8165.0
2023-11-14 14:55:00,613.15,614.32,613.02,614.3,13675.0,606.8947,608.0527,606.766,608.0329,13675.0
2023-11-14 15:00:00,614.3,614.31,612.26,612.34,18775.0,608.0329,608.0428,606.0138,606.0929,18775.0
2023-11-14 15:05:00,612.17,612.71,612.0,612.42,10296.0,605.9247,606.4592,605.7564,606.1721,10296.0
2023-11-14 15:10:00,612.42,612.51,611.78,611.78,11270.0,606.1721,606.2612,605.5386,605.5386,11270.0
2023-11-14 15:15:00,611.84,612.05,611.4,611.65,11068.0,605.598,605.8059,605.1625,605.41,11068.0
2023-11-14 15:20:00,611.55,611.55,610.02,610.18,13571.0,605.311,605.311,603.7966,603.955,13571.0
2023-11-14 15:25:00,609.99,611.06,609.73,611.04,13172.0,603.7669,604.826,603.5096,604.8062,13172.0
2023-11-14 15:30:00,611.17,611.9,611.17,611.48,12253.0,604.9349,605.6574,604.9349,605.2417,12253.0
2023-11-14 15:35:00,611.49,612.06,611.42,611.99,18377.0,605.2516,605.8158,605.1823,605.7465,18377.0
2023-11-14 15:40:00,612.13,613.14,612.13,612.76,29297.0,605.8851,606.8848,605.8851,606.5086,29297.0
2023-11-14 15:45:00,612.88,613.42,611.31,611.38,24348.0,606.6274,607.1619,605.0734,605.1427,24348.0
2023-11-14 15:50:00,611.25,611.84,610.48,610.67,24065.0,605.0141,605.598,604.2519,604.44,24065.0
2023-11-14 15:55:00,610.58,611.24,610.1,610.83,88775.0,604.3509,605.0042,603.8758,604.5983,88775.0
2023-11-15 09:30:00,610.88,612.91,609.0,609.9,58621.0,604.6478,606.6571,602.787,603.6778,58621.0
2023-11-15 09:35:00,609.04,610.75,608.0,609.98,25391.0,602.8266,604.5192,601.7972,603.757,25391.0
2023-11-15 09:40:00,610.97,611.77,609.37,609.74,11853.0,604.7369,605.5287,603.1532,603.5195,11853.0
2023-11-15 09:45:00,609.74,609.74,603.0,603.16,39412.0,603.5195,603.5195,596.8482,597.0066,39412.0
2023-11-15 09:50:00,603.25,603.59,600.02,601.02,55653.0,597.0957,597.4322,593.8986,594.8884,55653.0
2023-11-15 09:55:00,601.01,601.22,598.69,599.8,69647.0,594.8785,595.0864,592.5822,593.6809,69647.0
2023-11-15 10:00:00,599.83,599.99,596.87,597.68,42491.0,593.7106,593.8689,590.7808,591.5825,42491.0
2023-11-15 10:05:00,597.4,597.69,596.22,596.75,22465.0,591.3054,591.5924,590.1374,590.662,22465.0
2023-11-15 10:10:00,596.73,597.0,595.29,596.48,28533.0,590.6422,590.9094,589.2169,590.3947,28533.0
2023-11-15 10:15:00,596.47,597.64,596.04,596.92,31842.0,590.3848,591.5429,589.9592,590.8302,31842.0
2023-11-15 10:20:00,597.25,597.94,595.97,596.01,30272.0,591.1569,591.8398,589.8899,589.9295,30272.0
2023-11-15 10:25:00,595.95,596.04,594.64,595.61,37613.0,589.8701,589.9592,588.5735,589.5336,37613.0
2023-11-15 10:30:00,595.5,599.2,594.78,598.52,37598.0,589.4247,593.087,588.7121,592.4139,37598.0
2023-11-15 10:35:00,598.35,598.5,597.63,597.73,14793.0,592.2457,592.3941,591.533,591.632,14793.0
2023-11-15 10:40:00,597.5,597.89,596.01,596.23,18037.0,591.4043,591.7904,589.9295,590.1473,18037.0
2023-11-15 10:45:00,596.21,597.6,595.99,596.22,17934.0,590.1275,591.5033,589.9097,590.1374,17934.0
2023-11-15 10:50:00,596.02,596.4,595.23,595.76,17752.0,589.9394,590.3156,589.1575,589.6821,17752.0
2023-11-15 10:55:00,595.8,596.4,594.86,595.22,25482.0,589.7217,590.3156,588.7913,589.1476,25482.0
2023-11-15 11:00:00,595.18,595.87,594.42,594.7,17272.0,589.108,589.791,588.3558,588.6329,17272.0
2023-11-15 11:05:00,594.79,595.03,592.01,592.01,31232.0,588.722,588.9595,585.9703,585.9703,31232.0
2023-11-15 11:10:00,592.08,592.09,590.67,590.67,33956.0,586.0396,586.0495,584.644,584.644,33956.0
2023-11-15 11:15:00,590.98,591.96,590.3,590.92,34895.0,584.9508,585.9209,584.2778,584.8915,34895.0
2023-11-15 11:20:00,590.5,591.55,590.44,590.82,22271.0,584.4757,585.515,584.4164,584.7925,22271.0
2023-11-15 11:25:00,590.89,590.89,589.51,590.29,40536.0,584.8618,584.8618,583.4958,584.2679,40536.0
2023-11-15 11:30:00,589.88,591.0,589.82,590.76,24038.0,583.8621,584.9706,583.8027,584.7331,24038.0
2023-11-15 11:35:00,590.83,590.83,589.66,590.36,21413.0,584.8024,584.8024,583.6443,584.3372,21413.0
2023-11-15 11:40:00,590.33,591.29,590.16,590.91,14723.0,584.3075,585.2577,584.1392,584.8816,14723.0
2023-11-15 11:45:00,590.9,591.33,589.66,589.81,24578.0,584.8717,585.2973,583.6443,583.7928,24578.0
2023-11-15 11:50:00,589.77,589.94,588.7,589.29,32277.0,583.7532,583.9215,582.6941,583.2781,32277.0
2023-11-15 11:55:00,589.12,589.12,587.15,587.28,23934.0,583.1098,583.1098,581.1599,581.2886,23934.0
2023-11-15 12:00:00,587.28,588.06,585.83,586.6,54809.0,581.2886,582.0606,579.8534,580.6155,54809.0
2023-11-15 12:05:00,586.56,586.9,585.83,586.03,24860.0,580.5759,580.9125,579.8534,580.0513,24860.0
2023-11-15 12:10:00,586.03,586.04,584.41,585.0,26416.0,580.0513,580.0612,578.4479,579.0319,26416.0
2023-11-15 12:15:00,585.03,588.11,585.03,588.11,35969.0,579.0616,582.1101,579.0616,582.1101,35969.0
2023-11-15 12:20:00,588.0,590.46,588.0,589.51,39086.0,582.0013,584.4362,582.0013,583.4958,39086.0
2023-11-15 12:25:00,589.51,590.44,589.51,590.44,16744.0,583.4958,584.4164,583.4958,584.4164,16744.0
2023-11-15 12:30:00,590.26,590.63,589.73,590.08,14979.0,584.2382,584.6044,583.7136,584.06,14979.0
2023-11-15 12:35:00,590.29,590.42,589.23,589.34,11167.0,584.2679,584.3966,583.2187,583.3276,11167.0
2023-11-15 12:40:00,589.21,589.47,588.42,588.6,12663.0,583.1989,583.4563,582.417,582.5951,12663.0
2023-11-15 12:45:00,588.59,588.8,588.08,588.34,7961.0,582.5852,582.7931,582.0804,582.3378,7961.0
2023-11-15 12:50:00,588.35,588.52,587.09,587.23,10236.0,582.3477,582.5159,581.1005,581.2391,10236.0
2023-11-15 12:55:00,587.15,588.07,586.59,586.94,12611.0,581.1599,582.0705,580.6056,580.9521,12611.0
2023-11-15 13:00:00,586.8,587.29,586.12,586.69,11274.0,580.8135,581.2985,580.1404,580.7046,11274.0
2023-11-15 13:05:00,586.64,586.64,585.39,585.39,14932.0,580.6551,580.6551,579.4179,579.4179,14932.0
2023-11-15 13:10:00,585.39,586.54,585.39,586.48,13560.0,579.4179,580.5561,579.4179,580.4968,13560.0
2023-11-15 13:15:00,586.46,587.26,585.82,586.73,21844.0,580.477,581.2688,579.8435,580.7442,21844.0
2023-11-15 13:20:00,586.74,587.6,586.66,587.37,13094.0,580.7541,581.6053,580.6749,581.3777,13094.0
2023-11-15 13:25:00,587.32,587.7,587.0,587.0,5692.0,581.3282,581.7043,581.0115,581.0115,5692.0
2023-11-15 13:30:00,587.19,587.7,586.72,587.49,13267.0,581.1995,581.7043,580.7343,581.4965,13267.0
2023-11-15 13:35:00,587.52,588.18,587.26,587.61,10842.0,581.5261,582.1794,581.2688,581.6152,10842.0
2023-11-15 13:40:00,587.76,588.45,587.7,588.3,17347.0,581.7637,582.4467,581.7043,582.2982,17347.0
2023-11-15 13:45:00,588.29,589.95,587.95,589.65,13947.0,582.2883,583.9314,581.9518,583.6344,13947.0
2023-11-15 13:50:00,589.99,589.99,588.82,589.29,16558.0,583.9709,583.9709,582.8129,583.2781,16558.0
2023-11-15 13:55:00,589.36,589.93,589.1,589.45,7714.0,583.3474,583.9116,583.09,583.4365,7714.0
2023-11-15 14:00:00,589.38,590.93,589.13,590.53,12100.0,583.3672,584.9014,583.1197,584.5054,12100.0
2023-11-15 14:05:00,590.57,591.35,590.38,591.21,14404.0,584.545,585.3171,584.357,585.1785,14404.0
2023-11-15 14:10:00,591.33,591.97,591.21,591.58,24150.0,585.2973,585.9307,585.1785,585.5447,24150.0
2023-11-15 14:15:00,591.36,592.39,591.1,592.33,25628.0,585.327,586.3465,585.0696,586.2871,25628.0
2023-11-15 14:20:00,592.25,592.36,591.41,591.42,13385.0,586.2079,586.3168,585.3765,585.3864,13385.0
2023-11-15 14:25:00,591.42,593.09,591.18,593.0,27189.0,585.3864,587.0393,585.1488,586.9502,27189.0
2023-11-15 14:30:00,593.11,593.58,593.01,593.32,19335.0,587.0591,587.5243,586.9601,587.267,19335.0
2023-11-15 14:35:00,593.39,593.86,592.98,593.76,17116.0,587.3363,587.8015,586.9304,587.7025,17116.0
2023-11-15 14:40:00,593.66,594.23,593.56,593.83,21507.0,587.6035,588.1677,587.5045,587.7718,21507.0
2023-11-15 14:45:00,593.83,594.12,592.19,592.24,36296.0,587.7718,588.0588,586.1485,586.198,36296.0
2023-11-15 14:50:00,592.24,592.38,590.09,590.1,17397.0,586.198,586.3366,584.0699,584.0798,17397.0
2023-11-15 14:55:00,590.25,590.47,589.55,589.89,13025.0,584.2283,584.4461,583.5354,583.872,13025.0
2023-11-15 15:00:00,589.67,589.85,588.09,588.25,18221.0,583.6542,583.8324,582.0903,582.2487,18221.0
2023-11-15 15:05:00,588.19,589.09,588.02,588.39,36351.0,582.1893,583.0801,582.021,582.3873,36351.0
2023-11-15 15:10:00,588.29,588.72,587.35,587.55,19846.0,582.2883,582.7139,581.3579,581.5558,19846.0
2023-11-15 15:15:00,587.49,588.88,586.62,587.94,34963.0,581.4965,582.8723,580.6353,581.9419,34963.0
2023-11-15 15:20:00,587.97,588.57,586.5,586.72,28729.0,581.9716,582.5654,580.5166,580.7343,28729.0
2023-11-15 15:25:00,586.64,588.99,586.35,588.58,47664.0,580.6551,582.9812,580.3681,582.5753,47664.0
2023-11-15 15:30:00,588.51,588.52,587.75,587.9,38823.0,582.506,582.5159,581.7538,581.9023,38823.0
2023-11-15 15:35:00,587.9,589.25,587.84,589.25,33134.0,581.9023,583.2385,581.8429,583.2385,33134.0
2023-11-15 15:40:00,589.25,589.59,588.99,589.4,25328.0,583.2385,583.575,582.9812,583.387,25328.0
2023-11-15 15:45:00,589.34,589.6,588.79,588.82,26302.0,583.3276,583.5849,582.7832,582.8129,26302.0
2023-11-15 15:50:00,588.83,588.83,587.41,587.56,52092.0,582.8228,582.8228,581.4173,581.5657,52092.0
2023-11-15 15:55:00,587.52,589.21,587.45,588.93,169005.0,581.5261,583.1989,581.4569,582.9218,169005.0
2023-11-16 09:30:00,591.81,592.1,585.95,587.53,103067.0,585.7724,586.0594,579.9722,581.536,103067.0
2023-11-16 09:35:00,586.99,588.73,585.08,585.62,39127.0,581.0016,582.7238,579.111,579.6455,39127.0
2023-11-16 09:40:00,585.82,588.0,583.12,587.72,41401.0,579.8435,582.0013,577.171,581.7241,41401.0
2023-11-16 09:45:00,587.8,588.87,587.02,587.33,35724.0,581.8033,582.8624,581.0312,581.3381,35724.0
2023-11-16 09:50:00,587.08,591.56,587.06,591.0,51288.0,581.0906,585.5249,581.0708,584.9706,51288.0
2023-11-16 09:55:00,591.28,593.71,590.91,593.63,95668.0,585.2478,587.653,584.8816,587.5738,95668.0
2023-11-16 10:00:00,593.65,595.09,592.75,593.36,53063.0,587.5936,589.0189,586.7028,587.3066,53063.0
2023-11-16 10:05:00,593.06,594.73,591.78,594.59,31199.0,587.0096,588.6626,585.7427,588.524,31199.0
2023-11-16 10:10:00,594.59,594.87,593.5,593.65,27146.0,588.524,588.8012,587.4451,587.5936,27146.0
2023-11-16 10:15:00,593.1,593.97,592.91,593.15,17088.0,587.0492,587.9103,586.8612,587.0987,17088.0
2023-11-16 10:20:00,593.75,594.47,593.07,593.56,13603.0,587.6926,588.4052,587.0195,587.5045,13603.0
2023-11-16 10:25:00,593.73,593.91,592.33,592.62,15934.0,587.6728,587.851,586.2871,586.5741,15934.0
2023-11-16 10:30:00,592.65,592.65,590.07,590.35,20235.0,586.6038,586.6038,584.0501,584.3273,20235.0
2023-11-16 10:35:00,590.03,590.4,589.34,589.67,16214.0,584.0105,584.3768,583.3276,583.6542,16214.0
2023-11-16 10:40:00,589.71,590.4,589.0,589.14,13829.0,583.6938,584.3768,582.991,583.1296,13829.0
2023-11-16 10:45:00,589.16,590.36,588.73,588.99,15879.0,583.1494,584.3372,582.7238,582.9812,15879.0
2023-11-16 10:50:00,588.84,589.1,587.26,587.37,13433.0,582.8327,583.09,581.2688,581.3777,13433.0
2023-11-16 10:55:00,587.26,588.14,586.57,588.12,19166.0,581.2688,582.1398,580.5858,582.12,19166.0
2023-11-16 11:00:00,588.1,588.1,587.0,587.21,12595.0,582.1002,582.1002,581.0115,581.2193,12595.0
2023-11-16 11:05:00,587.35,587.86,586.67,586.68,10930.0,581.3579,581.8627,580.6848,580.6947,10930.0
2023-11-16 11:10:00,586.67,587.35,586.64,586.86,9356.0,580.6848,581.3579,580.6551,580.8729,9356.0
2023-11-16 11:15:00,586.96,587.45,586.51,587.27,18590.0,580.9719,581.4569,580.5265,581.2787,18590.0
2023-11-16 11:20:00,587.06,587.44,586.35,586.35,5898.0,581.0708,581.447,580.3681,580.3681,5898.0
2023-11-16 11:25:00,586.38,586.38,584.7,584.82,17438.0,580.3978,580.3978,578.7349,578.8537,17438.0
2023-11-16 11:30:00,584.97,585.85,584.7,585.03,36184.0,579.0022,579.8732,578.7349,579.0616,36184.0
2023-11-16 11:35:00,585.03,585.03,584.4,584.94,13602.0,579.0616,579.0616,578.438,578.9725,13602.0
2023-11-16 11:40:00,584.77,585.28,584.47,585.12,13044.0,578.8042,579.309,578.5073,579.1506,13044.0
2023-11-16 11:45:00,585.29,586.25,585.29,585.92,13190.0,579.3189,580.2691,579.3189,579.9425,13190.0
2023-11-16 11:50:00,586.01,587.13,586.01,587.02,13968.0,580.0316,581.1401,580.0316,581.0312,13968.0
2023-11-16 11:55:00,586.97,587.42,586.63,587.07,8276.0,580.9818,581.4272,580.6452,581.0807,8276.0
2023-11-16 12:00:00,587.08,587.54,586.92,587.35,8006.0,581.0906,581.5459,580.9323,581.3579,8006.0
2023-11-16 12:05:00,587.51,587.51,585.76,586.29,12458.0,581.5162,581.5162,579.7841,580.3087,12458.0
2023-11-16 12:10:00,586.19,586.74,585.63,585.63,7769.0,580.2097,580.7541,579.6554,579.6554,7769.0
2023-11-16 12:15:00,585.72,585.72,585.19,585.66,10621.0,579.7445,579.7445,579.2199,579.6851,10621.0
2023-11-16 12:20:00,585.72,585.93,585.41,585.67,6159.0,579.7445,579.9524,579.4377,579.695,6159.0
2023-11-16 12:25:00,585.63,585.64,584.68,584.68,9393.0,579.6554,579.6653,578.7151,578.7151,9393.0
2023-11-16 12:30:00,584.5,585.15,584.23,584.41,25545.0,578.537,579.1803,578.2697,578.4479,25545.0
2023-11-16 12:35:00,584.27,584.99,584.2,584.99,10229.0,578.3093,579.022,578.24,579.022,10229.0
2023-11-16 12:40:00,585.02,585.74,584.7,584.81,8378.0,579.0517,579.7643,578.7349,578.8438,8378.0
2023-11-16 12:45:00,584.75,584.83,584.06,584.39,12835.0,578.7844,578.8636,578.1014,578.4281,12835.0
2023-11-16 12:50:00,584.39,584.4,583.21,583.21,14807.0,578.4281,578.438,577.2601,577.2601,14807.0
2023-11-16 12:55:00,583.31,583.33,582.29,582.97,22237.0,577.3591,577.3789,576.3495,577.0226,22237.0
2023-11-16 13:00:00,582.7,582.86,582.03,582.54,13008.0,576.7553,576.9137,576.0922,576.597,13008.0
2023-11-16 13:05:00,582.56,582.83,582.23,582.23,9512.0,576.6167,576.884,576.2901,576.2901,9512.0
2023-11-16 13:10:00,582.23,582.77,581.75,581.94,23602.0,576.2901,576.8246,575.815,576.0031,23602.0
2023-11-16 13:15:00,582.07,583.39,581.85,582.6,22828.0,576.1317,577.4383,575.914,576.6563,22828.0
2023-11-16 13:20:00,583.0,583.92,582.79,583.73,16005.0,577.0523,577.9629,576.8444,577.7748,16005.0
2023-11-16 13:25:00,583.69,584.48,583.68,584.18,13446.0,577.7352,578.5172,577.7253,578.2202,13446.0
2023-11-16 13:30:00,583.98,584.0,582.72,582.94,14041.0,578.0223,578.0421,576.7751,576.9929,14041.0
2023-11-16 13:35:00,582.94,584.08,582.93,583.88,12509.0,576.9929,578.1212,576.983,577.9233,12509.0
2023-11-16 13:40:00,583.89,584.36,583.89,584.11,9374.0,577.9332,578.3984,577.9332,578.1509,9374.0
2023-11-16 13:45:00,584.15,585.51,584.15,584.82,15152.0,578.1905,579.5367,578.1905,578.8537,15152.0
2023-11-16 13:50:00,584.56,585.63,584.51,585.33,8648.0,578.5963,579.6554,578.5469,579.3585,8648.0
2023-11-16 13:55:00,585.64,585.83,584.5,585.27,6543.0,579.6653,579.8534,578.537,579.2991,6543.0
2023-11-16 14:00:00,585.1,585.48,584.76,585.43,5826.0,579.1308,579.507,578.7943,579.4575,5826.0
2023-11-16 14:05:00,585.38,585.38,584.99,585.16,4136.0,579.408,579.408,579.022,579.1902,4136.0
2023-11-16 14:10:00,585.16,586.2,585.15,586.13,9871.0,579.1902,580.2196,579.1803,580.1503,9871.0
2023-11-16 14:15:00,586.07,586.78,586.07,586.78,10231.0,580.0909,580.7937,580.0909,580.7937,10231.0
2023-11-16 14:20:00,586.8,587.28,586.61,587.1,10795.0,580.8135,581.2886,580.6254,581.1104,10795.0
2023-11-16 14:25:00,587.12,587.39,586.75,587.34,8256.0,581.1302,581.3975,580.764,581.348,8256.0
2023-11-16 14:30:00,587.15,587.75,587.06,587.46,6435.0,581.1599,581.7538,581.0708,581.4668,6435.0
2023-11-16 14:35:00,587.64,588.28,587.64,588.04,6455.0,581.6449,582.2784,581.6449,582.0408,6455.0
2023-11-16 14:40:00,588.13,588.55,587.8,588.48,10661.0,582.1299,582.5456,581.8033,582.4764,10661.0
2023-11-16 14:45:00,588.52,588.91,588.12,588.21,12408.0,582.5159,582.902,582.12,582.2091,12408.0
2023-11-16 14:50:00,588.37,588.38,587.01,587.45,10827.0,582.3675,582.3774,581.0214,581.4569,10827.0
2023-11-16 14:55:00,587.57,587.57,587.22,587.37,11833.0,581.5756,581.5756,581.2292,581.3777,11833.0
2023-11-16 15:00:00,587.44,587.44,586.84,586.85,10395.0,581.447,581.447,580.8531,580.863,10395.0
2023-11-16 15:05:00,586.61,586.84,586.08,586.26,9052.0,580.6254,580.8531,580.1008,580.279,9052.0
2023-11-16 15:10:00,586.13,586.24,585.58,585.58,8064.0,580.1503,580.2592,579.6059,579.6059,8064.0
2023-11-16 15:15:00,585.58,586.46,585.5,586.2,11350.0,579.6059,580.477,579.5268,580.2196,11350.0
2023-11-16 15:20:00,586.3,586.43,586.03,586.13,7917.0,580.3186,580.4473,580.0513,580.1503,7917.0
2023-11-16 15:25:00,586.13,586.91,586.0,586.7,10983.0,580.1503,580.9224,580.0217,580.7145,10983.0
2023-11-16 15:30:00,586.81,588.0,586.8,587.9,13016.0,580.8234,582.0013,580.8135,581.9023,13016.0
2023-11-16 15:35:00,587.98,588.28,587.67,587.81,10688.0,581.9815,582.2784,581.6746,581.8132,10688.0
2023-11-16 15:40:00,587.89,588.35,587.82,588.33,12534.0,581.8924,582.3477,581.8231,582.3279,12534.0
2023-11-16 15:45:00,588.3,588.56,588.08,588.15,13268.0,582.2982,582.5555,582.0804,582.1497,13268.0
2023-11-16 15:50:00,588.14,588.9,587.44,587.7,37685.0,582.1398,582.8921,581.447,581.7043,37685.0
2023-11-16 15:55:00,587.53,588.96,587.49,588.83,72405.0,581.536,582.9515,581.4965,582.8228,72405.0
2023-11-17 09:30:00,592.45,592.6,587.59,588.33,182465.0,586.4059,586.5543,581.5954,582.3279,182465.0
2023-11-17 09:35:00,588.14,590.52,587.77,587.78,16942.0,582.1398,584.4955,581.7736,581.7835,16942.0
2023-11-17 09:40:00,588.43,588.89,587.5,588.0,22971.0,582.4269,582.8822,581.5064,582.0013,22971.0
2023-11-17 09:45:00,587.93,589.11,587.8,588.2,16274.0,581.932,583.0999,581.8033,582.1992,16274.0
2023-11-17 09:50:00,588.17,591.95,588.17,591.12,23092.0,582.1695,585.911,582.1695,585.0894,23092.0
2023-11-17 09:55:00,591.09,591.29,589.15,589.45,16170.0,585.0597,585.2577,583.1395,583.4365,16170.0
2023-11-17 10:00:00,589.45,590.28,588.91,589.9,12681.0,583.4365,584.258,582.902,583.8819,12681.0
2023-11-17 10:05:00,589.86,590.19,588.83,588.83,8361.0,583.8423,584.1689,582.8228,582.8228,8361.0
2023-11-17 10:10:00,589.02,589.23,587.9,587.97,8278.0,583.0108,583.2187,581.9023,581.9716,8278.0
2023-11-17 10:15:00,588.19,588.58,587.76,588.07,12708.0,582.1893,582.5753,581.7637,582.0705,12708.0
2023-11-17 10:20:00,588.05,588.25,587.39,588.18,10963.0,582.0507,582.2487,581.3975,582.1794,10963.0
2023-11-17 10:25:00,587.89,588.52,587.21,588.09,19960.0,581.8924,582.5159,581.2193,582.0903,19960.0
2023-11-17 10:30:00,588.02,589.65,587.99,589.64,12121.0,582.021,583.6344,581.9914,583.6245,12121.0
2023-11-17 10:35:00,589.41,590.65,589.17,590.6,26043.0,583.3969,584.6242,583.1593,584.5747,26043.0
2023-11-17 10:40:00,590.93,590.94,589.35,589.35,17517.0,584.9014,584.9113,583.3375,583.3375,17517.0
2023-11-17 10:45:00,589.58,591.39,589.47,590.87,9344.0,583.5651,585.3567,583.4563,584.842,9344.0
2023-11-17 10:50:00,590.89,591.07,590.35,590.55,8985.0,584.8618,585.0399,584.3273,584.5252,8985.0
2023-11-17 10:55:00,590.58,591.43,590.16,590.77,16149.0,584.5549,585.3963,584.1392,584.743,16149.0
2023-11-17 11:00:00,590.77,590.9,590.49,590.62,6316.0,584.743,584.8717,584.4658,584.5945,6316.0
2023-11-17 11:05:00,590.62,591.6,590.62,591.6,7696.0,584.5945,585.5645,584.5945,585.5645,7696.0
2023-11-17 11:10:00,591.33,592.19,591.33,592.14,11129.0,585.2973,586.1485,585.2973,586.099,11129.0
2023-11-17 11:15:00,592.0,592.84,591.99,592.64,12710.0,585.9604,586.7919,585.9505,586.5939,12710.0
2023-11-17 11:20:00,592.64,593.35,592.55,593.04,11249.0,586.5939,587.2967,586.5048,586.9898,11249.0
2023-11-17 11:25:00,593.11,593.43,592.27,592.27,10568.0,587.0591,587.3759,586.2277,586.2277,10568.0
2023-11-17 11:30:00,592.26,592.27,590.82,591.22,10749.0,586.2178,586.2277,584.7925,585.1884,10749.0
2023-11-17 11:35:00,591.22,591.75,590.91,591.64,3181.0,585.1884,585.713,584.8816,585.6041,3181.0
2023-11-17 11:40:00,591.7,592.54,591.42,592.23,7716.0,585.6635,586.4949,585.3864,586.1881,7716.0
2023-11-17 11:45:00,592.31,593.33,592.31,592.65,21108.0,586.2673,587.2769,586.2673,586.6038,21108.0
2023-11-17 11:50:00,592.46,593.5,592.33,593.36,10577.0,586.4157,587.4451,586.2871,587.3066,10577.0
2023-11-17 11:55:00,593.23,593.72,592.9,593.3,19185.0,587.1779,587.6629,586.8513,587.2472,19185.0
2023-11-17 12:00:00,593.39,594.65,593.14,594.64,27622.0,587.3363,588.5834,587.0888,588.5735,27622.0
2023-11-17 12:05:00,594.62,594.82,593.01,593.25,22938.0,588.5537,588.7517,586.9601,587.1977,22938.0
2023-11-17 12:10:00,593.32,594.39,593.28,594.39,9720.0,587.267,588.3261,587.2274,588.3261,9720.0
2023-11-17 12:15:00,594.23,594.58,593.79,594.45,11743.0,588.1677,588.5141,587.7322,588.3854,11743.0
2023-11-17 12:20:00,594.4,595.11,594.38,595.06,17116.0,588.336,589.0387,588.3162,588.9892,17116.0
2023-11-17 12:25:00,595.04,595.04,594.57,594.89,10775.0,588.9694,588.9694,588.5042,588.821,10775.0
2023-11-17 12:30:00,594.95,595.5,594.79,595.47,11184.0,588.8803,589.4247,588.722,589.395,11184.0
2023-11-17 12:35:00,595.47,595.98,595.27,595.58,10119.0,589.395,589.8998,589.1971,589.5039,10119.0
2023-11-17 12:40:00,595.55,595.97,595.36,595.94,12650.0,589.4742,589.8899,589.2862,589.8602,12650.0
2023-11-17 12:45:00,595.86,596.18,594.28,594.41,14563.0,589.7811,590.0978,588.2172,588.3459,14563.0
2023-11-17 12:50:00,594.3,595.24,594.14,594.47,5030.0,588.237,589.1674,588.0786,588.4052,5030.0
2023-11-17 12:55:00,594.4,594.4,593.87,594.0,11246.0,588.336,588.336,587.8114,587.94,11246.0
2023-11-17 13:00:00,594.12,594.69,593.26,593.26,46361.0,588.0588,588.623,587.2076,587.2076,46361.0
2023-11-17 13:05:00,593.52,593.53,591.91,592.05,13549.0,587.4649,587.4748,585.8714,586.0099,13549.0
2023-11-17 13:10:00,592.05,592.13,591.81,592.0,8446.0,586.0099,586.0891,585.7724,585.9604,8446.0
2023-11-17 13:15:00,592.05,592.18,591.23,591.23,8974.0,586.0099,586.1386,585.1983,585.1983,8974.0
2023-11-17 13:20:00,591.36,591.81,591.12,591.81,5976.0,585.327,585.7724,585.0894,585.7724,5976.0
2023-11-17 13:25:00,591.67,592.44,591.08,591.08,16487.0,585.6338,586.396,585.0498,585.0498,16487.0
2023-11-17 13:30:00,591.12,591.18,590.36,590.95,10679.0,585.0894,585.1488,584.3372,584.9212,10679.0
2023-11-17 13:35:00,590.92,592.05,590.92,591.66,6412.0,584.8915,586.0099,584.8915,585.6239,6412.0
2023-11-17 13:40:00,591.95,592.25,591.77,592.25,9136.0,585.911,586.2079,585.7328,586.2079,9136.0
2023-11-17 13:45:00,592.05,592.2,591.4,591.8,13026.0,586.0099,586.1584,585.3666,585.7625,13026.0
2023-11-17 13:50:00,591.76,592.42,591.62,592.22,5670.0,585.7229,586.3762,585.5843,586.1782,5670.0
2023-11-17 13:55:00,592.4,592.49,591.67,591.67,8002.0,586.3564,586.4454,585.6338,585.6338,8002.0
2023-11-17 14:00:00,591.91,592.06,591.69,591.88,2173.0,585.8714,586.0198,585.6536,585.8417,2173.0
2023-11-17 14:05:00,591.83,593.1,591.83,593.1,6809.0,585.7922,587.0492,585.7922,587.0492,6809.0
2023-11-17 14:10:00,592.75,593.25,592.74,593.18,6560.0,586.7028,587.1977,586.6929,587.1284,6560.0
2023-11-17 14:15:00,593.13,593.15,592.89,592.89,3057.0,587.0789,587.0987,586.8414,586.8414,3057.0
2023-11-17 14:20:00,592.95,593.18,591.96,592.04,14089.0,586.9008,587.1284,585.9209,586.0,14089.0
2023-11-17 14:25:00,592.11,592.66,591.65,592.62,6201.0,586.0693,586.6137,585.614,586.5741,6201.0
2023-11-17 14:30:00,592.72,593.29,592.5,593.14,4173.0,586.6731,587.2373,586.4553,587.0888,4173.0
2023-11-17 14:35:00,593.04,593.18,592.6,592.66,7636.0,586.9898,587.1284,586.5543,586.6137,7636.0
2023-11-17 14:40:00,592.4,593.16,592.4,593.1,5945.0,586.3564,587.1086,586.3564,587.0492,5945.0
2023-11-17 14:45:00,593.12,593.35,592.98,593.04,12622.0,587.069,587.2967,586.9304,586.9898,12622.0
2023-11-17 14:50:00,593.29,594.33,593.23,593.88,8827.0,587.2373,588.2667,587.1779,587.8213,8827.0
2023-11-17 14:55:00,594.1,594.24,593.56,594.24,5911.0,588.039,588.1776,587.5045,588.1776,5911.0
2023-11-17 15:00:00,594.21,595.12,594.18,594.74,9213.0,588.1479,589.0486,588.1182,588.6725,9213.0
2023-11-17 15:05:00,594.85,594.89,594.34,594.38,6993.0,588.7814,588.821,588.2766,588.3162,6993.0
2023-11-17 15:10:00,594.4,594.4,593.76,593.92,9777.0,588.336,588.336,587.7025,587.8609,9777.0
2023-11-17 15:15:00,593.62,593.83,593.18,593.67,9796.0,587.5639,587.7718,587.1284,587.6134,9796.0
2023-11-17 15:20:00,593.75,593.8,593.13,593.2,8174.0,587.6926,587.7421,587.0789,587.1482,8174.0
2023-11-17 15:25:00,593.11,594.36,593.11,593.96,11633.0,587.0591,588.2964,587.0591,587.9004,11633.0
2023-11-17 15:30:00,593.99,593.99,592.74,592.95,8484.0,587.9301,587.9301,586.6929,586.9008,8484.0
2023-11-17 15:35:00,593.11,593.28,592.34,593.07,10766.0,587.0591,587.2274,586.297,587.0195,10766.0
2023-11-17 15:40:00,592.97,593.05,592.23,592.5,17510.0,586.9205,586.9997,586.1881,586.4553,17510.0
2023-11-17 15:45:00,592.5,592.51,592.04,592.27,11339.0,586.4553,586.4652,586.0,586.2277,11339.0
2023-11-17 15:50:00,592.22,592.93,592.07,592.63,28943.0,586.1782,586.881,586.0297,586.584,28943.0
2023-11-17 15:55:00,592.63,593.17,591.67,591.81,98920.0,586.584,587.1185,585.6338,585.7724,98920.0
2023-11-20 09:30:00,591.44,597.78,590.69,596.87,103145.0,585.4062,591.6815,584.6638,590.7808,103145.0
2023-11-20 09:35:00,596.99,598.0,595.33,596.26,33991.0,590.8995,591.8992,589.2565,590.177,33991.0
2023-11-20 09:40:00,596.2,601.25,596.2,600.22,66733.0,590.1176,595.1161,590.1176,594.0966,66733.0
2023-11-20 09:45:00,599.94,602.41,599.94,600.72,42720.0,593.8194,596.2642,593.8194,594.5915,42720.0
2023-11-20 09:50:00,600.89,603.96,600.56,603.17,40290.0,594.7597,597.7984,594.4331,597.0165,40290.0
2023-11-20 09:55:00,603.8,604.14,600.74,601.99,33318.0,597.6401,597.9766,594.6113,595.8485,33318.0
2023-11-20 10:00:00,601.49,602.2,598.62,598.94,32630.0,595.3536,596.0564,592.5129,592.8296,32630.0
2023-11-20 10:05:00,598.93,599.9,598.78,599.45,17042.0,592.8197,593.7798,592.6713,593.3344,17042.0
2023-11-20 10:10:00,599.27,599.81,598.3,598.46,16149.0,593.1563,593.6908,592.1962,592.3545,16149.0
2023-11-20 10:15:00,598.5,599.09,597.72,599.09,14423.0,592.3941,592.9781,591.6221,592.9781,14423.0
2023-11-20 10:20:00,599.1,599.48,597.1,597.16,13274.0,592.988,593.3641,591.0084,591.0678,13274.0
2023-11-20 10:25:00,597.42,599.27,597.28,599.19,9966.0,591.3251,593.1563,591.1866,593.0771,9966.0
2023-11-20 10:30:00,599.26,600.84,599.26,600.64,16485.0,593.1464,594.7103,593.1464,594.5123,16485.0
2023-11-20 10:35:00,600.69,601.52,600.3,601.18,25577.0,594.5618,595.3833,594.1758,595.0468,25577.0
2023-11-20 10:40:00,601.16,602.74,600.62,601.76,29039.0,595.027,596.5909,594.4925,595.6209,29039.0
2023-11-20 10:45:00,601.81,602.41,601.01,601.07,17257.0,595.6704,596.2642,594.8785,594.9379,17257.0
2023-11-20 10:50:00,600.75,602.05,600.53,601.99,12306.0,594.6212,595.9079,594.4034,595.8485,12306.0
2023-11-20 10:55:00,601.8,603.72,601.8,603.2,15346.0,595.6605,597.5609,595.6605,597.0462,15346.0
2023-11-20 11:00:00,603.38,604.78,603.35,604.78,17574.0,597.2243,598.6101,597.1947,598.6101,17574.0
2023-11-20 11:05:00,604.63,604.86,603.68,604.01,16849.0,598.4616,598.6892,597.5213,597.8479,16849.0
2023-11-20 11:10:00,604.12,604.12,603.18,603.48,11845.0,597.9568,597.9568,597.0264,597.3233,11845.0
2023-11-20 11:15:00,603.46,603.52,602.11,602.99,15425.0,597.3035,597.3629,595.9673,596.8383,15425.0
2023-11-20 11:20:00,602.95,603.01,601.2,601.4,13983.0,596.7987,596.8581,595.0666,595.2645,13983.0
2023-11-20 11:25:00,601.44,601.8,600.5,600.86,19657.0,595.3041,595.6605,594.3737,594.7301,19657.0
2023-11-20 11:30:00,600.56,600.74,599.64,599.93,25372.0,594.4331,594.6113,593.5225,593.8095,25372.0
2023-11-20 11:35:00,599.81,601.2,599.74,600.28,28068.0,593.6908,595.0666,593.6215,594.156,28068.0
2023-11-20 11:40:00,600.41,600.41,599.11,599.38,7920.0,594.2846,594.2846,592.9979,593.2652,7920.0
2023-11-20 11:45:00,599.24,599.41,598.65,599.33,8883.0,593.1266,593.2948,592.5426,593.2157,8883.0
2023-11-20 11:50:00,599.45,599.94,599.26,599.94,9717.0,593.3344,593.8194,593.1464,593.8194,9717.0
2023-11-20 11:55:00,599.9,600.0,598.93,599.08,11010.0,593.7798,593.8788,592.8197,592.9682,11010.0
2023-11-20 12:00:00,599.05,599.12,597.66,597.76,13358.0,592.9385,593.0078,591.5627,591.6617,13358.0
2023-11-20 12:05:00,597.76,598.56,597.6,598.56,9502.0,591.6617,592.4535,591.5033,592.4535,9502.0
2023-11-20 12:10:00,598.6,598.9,598.38,598.45,7803.0,592.4931,592.79,592.2754,592.3446,7803.0
2023-11-20 12:15:00,598.58,599.13,598.25,599.08,10246.0,592.4733,593.0177,592.1467,592.9682,10246.0
2023-11-20 12:20:00,598.95,598.95,597.9,598.35,7541.0,592.8395,592.8395,591.8003,592.2457,7541.0
2023-11-20 12:25:00,598.28,598.4,597.52,598.37,5702.0,592.1764,592.2951,591.4241,592.2655,5702.0
2023-11-20 12:30:00,598.49,598.5,597.53,597.59,3563.0,592.3842,592.3941,591.434,591.4934,3563.0
2023-11-20 12:35:00,597.58,597.9,596.88,597.09,7663.0,591.4835,591.8003,590.7907,590.9985,7663.0
2023-11-20 12:40:00,596.98,597.42,596.77,597.31,7370.0,590.8896,591.3251,590.6818,591.2163,7370.0
2023-11-20 12:45:00,597.27,597.92,597.22,597.7,5013.0,591.1767,591.82,591.1272,591.6023,5013.0
2023-11-20 12:50:00,597.71,597.75,596.24,596.67,9462.0,591.6122,591.6518,590.1572,590.5828,9462.0
2023-11-20 12:55:00,596.58,597.23,596.44,596.76,6102.0,590.4937,591.1371,590.3551,590.6719,6102.0
2023-11-20 13:00:00,596.69,597.29,596.01,597.0,9249.0,590.6026,591.1965,589.9295,590.9094,9249.0
2023-11-20 13:05:00,597.03,597.38,596.34,596.75,8610.0,590.9391,591.2856,590.2562,590.662,8610.0
2023-11-20 13:10:00,596.85,596.86,596.19,596.39,9133.0,590.761,590.7709,590.1077,590.3057,9133.0
2023-11-20 13:15:00,596.47,596.84,595.57,595.86,10442.0,590.3848,590.7511,589.494,589.7811,10442.0
2023-11-20 13:20:00,595.93,596.69,595.78,596.39,9536.0,589.8503,590.6026,589.7019,590.3057,9536.0
2023-11-20 13:25:00,596.33,596.59,596.18,596.36,5945.0,590.2463,590.5036,590.0978,590.276,5945.0
2023-11-20 13:30:00,596.3,596.82,596.24,596.82,6578.0,590.2166,590.7313,590.1572,590.7313,6578.0
2023-11-20 13:35:00,596.91,597.24,596.5,596.57,7033.0,590.8204,591.147,590.4145,590.4838,7033.0
2023-11-20 13:40:00,596.68,597.57,596.55,597.57,8173.0,590.5927,591.4736,590.464,591.4736,8173.0
2023-11-20 13:45:00,597.55,598.0,597.2,597.99,7451.0,591.4538,591.8992,591.1074,591.8893,7451.0
2023-11-20 13:50:00,598.12,598.37,597.94,598.15,3331.0,592.018,592.2655,591.8398,592.0477,3331.0
2023-11-20 13:55:00,598.06,598.13,597.71,597.98,8071.0,591.9586,592.0279,591.6122,591.8794,8071.0
2023-11-20 14:00:00,597.98,598.19,597.08,597.33,5594.0,591.8794,592.0873,590.9886,591.2361,5594.0
2023-11-20 14:05:00,597.44,598.18,597.35,598.11,9405.0,591.3449,592.0774,591.2559,592.0081,9405.0
2023-11-20 14:10:00,598.25,598.25,597.9,597.9,2750.0,592.1467,592.1467,591.8003,591.8003,2750.0
2023-11-20 14:15:00,598.14,598.58,598.05,598.42,4417.0,592.0378,592.4733,591.9487,592.3149,4417.0
2023-11-20 14:20:00,598.21,598.5,598.04,598.46,9516.0,592.1071,592.3941,591.9388,592.3545,9516.0
2023-11-20 14:25:00,598.41,598.5,597.75,597.98,6660.0,592.305,592.3941,591.6518,591.8794,6660.0
2023-11-20 14:30:00,598.01,598.32,597.92,598.22,6524.0,591.9091,592.216,591.82,592.117,6524.0
2023-11-20 14:35:00,598.17,598.42,597.82,598.06,7496.0,592.0675,592.3149,591.7211,591.9586,7496.0
2023-11-20 14:40:00,598.09,598.76,598.0,598.7,11019.0,591.9883,592.6515,591.8992,592.5921,11019.0
2023-11-20 14:45:00,598.8,598.98,598.44,598.46,6729.0,592.6911,592.8692,592.3347,592.3545,6729.0
2023-11-20 14:50:00,598.4,598.48,598.21,598.35,3716.0,592.2951,592.3743,592.1071,592.2457,3716.0
2023-11-20 14:55:00,598.35,598.79,598.31,598.48,11040.0,592.2457,592.6812,592.2061,592.3743,11040.0
2023-11-20 15:00:00,598.5,599.22,598.5,599.22,6495.0,592.3941,593.1068,592.3941,593.1068,6495.0
2023-11-20 15:05:00,599.22,599.62,599.04,599.53,7850.0,593.1068,593.5027,592.9286,593.4136,7850.0
2023-11-20 15:10:00,599.58,600.54,599.31,600.14,18869.0,593.4631,594.4133,593.1959,594.0174,18869.0
2023-11-20 15:15:00,600.19,600.19,599.28,599.51,8613.0,594.0669,594.0669,593.1662,593.3938,8613.0
2023-11-20 15:20:00,599.51,599.74,599.18,599.42,5523.0,593.3938,593.6215,593.0672,593.3047,5523.0
2023-11-20 15:25:00,599.32,599.69,599.16,599.16,6341.0,593.2058,593.572,593.0474,593.0474,6341.0
2023-11-20 15:30:00,599.15,599.24,598.37,598.43,20682.0,593.0375,593.1266,592.2655,592.3248,20682.0
2023-11-20 15:35:00,598.56,599.09,598.37,598.81,9819.0,592.4535,592.9781,592.2655,592.701,9819.0
2023-11-20 15:40:00,598.9,599.19,598.55,598.88,14891.0,592.79,593.0771,592.4436,592.7703,14891.0
2023-11-20 15:45:00,598.73,599.05,598.61,598.82,16797.0,592.6218,592.9385,592.503,592.7109,16797.0
2023-11-20 15:50:00,598.69,598.71,597.62,597.62,23860.0,592.5822,592.602,591.5231,591.5231,23860.0
2023-11-20 15:55:00,597.72,598.13,597.36,597.7,98168.0,591.6221,592.0279,591.2658,591.6023,98168.0
2023-11-21 09:30:00,598.44,600.47,597.31,597.31,55033.0,592.3347,594.344,591.2163,591.2163,55033.0
2023-11-21 09:35:00,597.52,601.56,597.01,600.52,26441.0,591.4241,595.4229,590.9193,594.3935,26441.0
2023-11-21 09:40:00,600.86,600.87,597.12,598.19,25772.0,594.7301,594.74,591.0282,592.0873,25772.0
2023-11-21 09:45:00,598.18,598.85,597.75,598.58,7289.0,592.0774,592.7406,591.6518,592.4733,7289.0
2023-11-21 09:50:00,598.1,598.29,597.26,597.57,8384.0,591.9982,592.1863,591.1668,591.4736,8384.0
2023-11-21 09:55:00,597.25,598.31,597.1,598.14,5635.0,591.1569,592.2061,591.0084,592.0378,5635.0
2023-11-21 10:00:00,598.27,598.43,597.4,597.63,11261.0,592.1665,592.3248,591.3054,591.533,11261.0
2023-11-21 10:05:00,597.41,597.83,596.18,596.96,9666.0,591.3152,591.731,590.0978,590.8698,9666.0
2023-11-21 10:10:00,596.95,598.5,596.62,598.31,14558.0,590.8599,592.3941,590.5333,592.2061,14558.0
2023-11-21 10:15:00,598.31,598.38,597.46,597.63,12519.0,592.2061,592.2754,591.3647,591.533,12519.0
2023-11-21 10:20:00,597.61,598.76,597.29,598.67,7303.0,591.5132,592.6515,591.1965,592.5624,7303.0
2023-11-21 10:25:00,598.47,598.63,596.32,596.32,14229.0,592.3644,592.5228,590.2364,590.2364,14229.0
2023-11-21 10:30:00,596.83,596.83,595.11,595.13,20673.0,590.7412,590.7412,589.0387,589.0585,20673.0
2023-11-21 10:35:00,595.04,595.56,594.39,594.69,16532.0,588.9694,589.4841,588.3261,588.623,16532.0
2023-11-21 10:40:00,594.69,594.88,594.12,594.53,4973.0,588.623,588.8111,588.0588,588.4646,4973.0
2023-11-21 10:45:00,594.8,594.83,592.67,592.67,18063.0,588.7319,588.7616,586.6236,586.6236,18063.0
2023-11-21 10:50:00,592.83,594.87,592.69,594.0,18829.0,586.782,588.8012,586.6434,587.94,18829.0
2023-11-21 10:55:00,594.29,595.61,593.89,595.39,10082.0,588.2271,589.5336,587.8312,589.3159,10082.0
2023-11-21 11:00:00,595.19,595.61,595.01,595.17,15569.0,589.1179,589.5336,588.9397,589.0981,15569.0
2023-11-21 11:05:00,595.27,596.18,595.0,595.5,10142.0,589.1971,590.0978,588.9298,589.4247,10142.0
2023-11-21 11:10:00,595.46,596.0,595.23,595.82,9895.0,589.3851,589.9196,589.1575,589.7415,9895.0
2023-11-21 11:15:00,595.62,596.23,595.43,595.67,8091.0,589.5435,590.1473,589.3554,589.593,8091.0
2023-11-21 11:20:00,595.5,595.5,594.65,595.02,16832.0,589.4247,589.4247,588.5834,588.9496,16832.0
2023-11-21 11:25:00,594.73,594.73,593.97,594.29,6881.0,588.6626,588.6626,587.9103,588.2271,6881.0
2023-11-21 11:30:00,594.28,594.64,593.95,594.51,9896.0,588.2172,588.5735,587.8905,588.4448,9896.0
2023-11-21 11:35:00,594.44,595.37,594.44,595.11,6598.0,588.3755,589.2961,588.3755,589.0387,6598.0
2023-11-21 11:40:00,595.11,596.09,595.08,596.09,5934.0,589.0387,590.0087,589.009,590.0087,5934.0
2023-11-21 11:45:00,596.11,596.24,595.32,595.85,6134.0,590.0285,590.1572,589.2466,589.7712,6134.0
2023-11-21 11:50:00,596.0,596.9,596.0,596.27,16197.0,589.9196,590.8105,589.9196,590.1869,16197.0
2023-11-21 11:55:00,596.16,596.54,595.94,596.05,4869.0,590.078,590.4541,589.8602,589.9691,4869.0
2023-11-21 12:00:00,595.98,596.19,595.16,595.3,4386.0,589.8998,590.1077,589.0882,589.2268,4386.0
2023-11-21 12:05:00,595.42,595.61,595.25,595.44,4509.0,589.3456,589.5336,589.1773,589.3653,4509.0
2023-11-21 12:10:00,595.47,595.69,595.25,595.38,5520.0,589.395,589.6128,589.1773,589.306,5520.0
2023-11-21 12:15:00,595.43,595.52,595.23,595.32,4080.0,589.3554,589.4445,589.1575,589.2466,4080.0
2023-11-21 12:20:00,595.44,595.76,595.12,595.23,4939.0,589.3653,589.6821,589.0486,589.1575,4939.0
2023-11-21 12:25:00,595.24,595.48,594.99,595.44,4406.0,589.1674,589.4049,588.9199,589.3653,4406.0
2023-11-21 12:30:00,595.45,596.62,595.32,595.35,7965.0,589.3752,590.5333,589.2466,589.2763,7965.0
2023-11-21 12:35:00,595.23,595.38,594.7,594.95,6149.0,589.1575,589.306,588.6329,588.8803,6149.0
2023-11-21 12:40:00,595.11,595.11,594.54,594.91,7009.0,589.0387,589.0387,588.4745,588.8408,7009.0
2023-11-21 12:45:00,595.03,595.85,594.98,595.85,3266.0,588.9595,589.7712,588.91,589.7712,3266.0
2023-11-21 12:50:00,595.83,596.0,595.34,595.56,8825.0,589.7514,589.9196,589.2664,589.4841,8825.0
2023-11-21 12:55:00,595.14,595.32,594.99,595.09,4222.0,589.0684,589.2466,588.9199,589.0189,4222.0
2023-11-21 13:00:00,595.2,595.48,594.9,595.22,4451.0,589.1278,589.4049,588.8309,589.1476,4451.0
2023-11-21 13:05:00,595.14,595.14,594.61,594.82,5431.0,589.0684,589.0684,588.5438,588.7517,5431.0
2023-11-21 13:10:00,594.58,594.75,594.17,594.74,8349.0,588.5141,588.6824,588.1083,588.6725,8349.0
2023-11-21 13:15:00,594.82,594.99,594.67,594.87,1651.0,588.7517,588.9199,588.6032,588.8012,1651.0
2023-11-21 13:20:00,594.67,595.02,594.39,594.47,3513.0,588.6032,588.9496,588.3261,588.4052,3513.0
2023-11-21 13:25:00,594.51,594.55,593.89,594.1,4261.0,588.4448,588.4844,587.8312,588.039,4261.0
2023-11-21 13:30:00,593.99,594.0,593.68,593.68,1939.0,587.9301,587.94,587.6233,587.6233,1939.0
2023-11-21 13:35:00,593.64,593.67,593.34,593.47,4878.0,587.5837,587.6134,587.2868,587.4154,4878.0
2023-11-21 13:40:00,593.38,593.67,593.38,593.58,7889.0,587.3264,587.6134,587.3264,587.5243,7889.0
2023-11-21 13:45:00,593.49,593.88,593.49,593.62,4672.0,587.4352,587.8213,587.4352,587.5639,4672.0
2023-11-21 13:50:00,593.62,593.92,593.62,593.85,2171.0,587.5639,587.8609,587.5639,587.7916,2171.0
2023-11-21 13:55:00,593.91,593.92,593.7,593.7,3171.0,587.851,587.8609,587.6431,587.6431,3171.0
2023-11-21 14:00:00,593.54,593.88,593.22,593.67,3453.0,587.4847,587.8213,587.168,587.6134,3453.0
2023-11-21 14:05:00,593.7,594.35,593.59,594.13,4847.0,587.6431,588.2865,587.5342,588.0687,4847.0
2023-11-21 14:10:00,594.04,594.04,593.47,593.72,2578.0,587.9796,587.9796,587.4154,587.6629,2578.0
2023-11-21 14:15:00,593.66,593.84,593.2,593.21,5615.0,587.6035,587.7817,587.1482,587.1581,5615.0
2023-11-21 14:20:00,593.26,593.34,592.88,593.07,15235.0,587.2076,587.2868,586.8315,587.0195,15235.0
2023-11-21 14:25:00,593.17,593.17,592.5,592.83,10221.0,587.1185,587.1185,586.4553,586.782,10221.0
2023-11-21 14:30:00,592.86,593.04,592.59,592.8,8331.0,586.8117,586.9898,586.5444,586.7523,8331.0
2023-11-21 14:35:00,592.78,592.92,592.53,592.71,3616.0,586.7325,586.8711,586.485,586.6632,3616.0
2023-11-21 14:40:00,592.8,592.99,592.61,592.84,7348.0,586.7523,586.9403,586.5642,586.7919,7348.0
2023-11-21 14:45:00,592.86,593.13,592.85,592.9,4642.0,586.8117,587.0789,586.8018,586.8513,4642.0
2023-11-21 14:50:00,592.96,592.96,592.46,592.67,5938.0,586.9106,586.9106,586.4157,586.6236,5938.0
2023-11-21 14:55:00,592.57,592.8,592.39,592.67,4585.0,586.5246,586.7523,586.3465,586.6236,4585.0
2023-11-21 15:00:00,592.54,593.54,592.54,593.37,13533.0,586.4949,587.4847,586.4949,587.3165,13533.0
2023-11-21 15:05:00,593.52,593.62,592.52,592.9,13480.0,587.4649,587.5639,586.4751,586.8513,13480.0
2023-11-21 15:10:00,592.75,593.19,592.54,592.86,2355.0,586.7028,587.1383,586.4949,586.8117,2355.0
2023-11-21 15:15:00,592.75,593.07,592.7,592.82,4836.0,586.7028,587.0195,586.6533,586.7721,4836.0
2023-11-21 15:20:00,592.76,593.28,592.76,593.28,2491.0,586.7127,587.2274,586.7127,587.2274,2491.0
2023-11-21 15:25:00,593.18,593.34,593.01,593.32,6480.0,587.1284,587.2868,586.9601,587.267,6480.0
2023-11-21 15:30:00,593.07,593.07,591.77,592.09,12695.0,587.0195,587.0195,585.7328,586.0495,12695.0
2023-11-21 15:35:00,592.1,592.57,592.03,592.48,7289.0,586.0594,586.5246,585.9901,586.4355,7289.0
2023-11-21 15:40:00,592.57,592.69,592.35,592.38,6447.0,586.5246,586.6434,586.3069,586.3366,6447.0
2023-11-21 15:45:00,592.4,592.9,592.39,592.75,10945.0,586.3564,586.8513,586.3465,586.7028,10945.0
2023-11-21 15:50:00,592.8,593.06,592.41,592.89,19228.0,586.7523,587.0096,586.3663,586.8414,19228.0
2023-11-21 15:55:00,592.83,592.93,592.21,592.52,58977.0,586.782,586.881,586.1683,586.4751,58977.0
2023-11-22 09:30:00,595.4,596.4,594.43,596.4,54425.0,589.3258,590.3156,588.3657,590.3156,54425.0
2023-11-22 09:35:00,596.17,596.97,595.36,596.97,10946.0,590.0879,590.8797,589.2862,590.8797,10946.0
2023-11-22 09:40:00,596.54,599.18,596.53,597.79,33668.0,590.4541,593.0672,590.4442,591.6914,33668.0
2023-11-22 09:45:00,597.73,598.49,597.22,597.35,13109.0,591.632,592.3842,591.1272,591.2559,13109.0
2023-11-22 09:50:00,597.1,597.28,594.75,595.04,19370.0,591.0084,591.1866,588.6824,588.9694,19370.0
2023-11-22 09:55:00,594.84,595.49,593.39,593.58,13955.0,588.7715,589.4148,587.3363,587.5243,13955.0
2023-11-22 10:00:00,593.81,594.56,592.27,592.27,13603.0,587.752,588.4943,586.2277,586.2277,13603.0
2023-11-22 10:05:00,592.21,592.62,590.86,590.87,16587.0,586.1683,586.5741,584.8321,584.842,16587.0
2023-11-22 10:10:00,591.16,591.85,590.22,590.63,14839.0,585.129,585.812,584.1986,584.6044,14839.0
2023-11-22 10:15:00,590.21,590.22,589.06,589.21,11853.0,584.1887,584.1986,583.0504,583.1989,11853.0
2023-11-22 10:20:00,589.22,589.76,588.5,588.5,13832.0,583.2088,583.7433,582.4961,582.4961,13832.0
2023-11-22 10:25:00,588.64,589.02,587.6,587.97,7939.0,582.6347,583.0108,581.6053,581.9716,7939.0
2023-11-22 10:30:00,587.86,589.38,587.85,588.91,9852.0,581.8627,583.3672,581.8528,582.902,9852.0
2023-11-22 10:35:00,589.26,589.87,588.49,589.77,9100.0,583.2484,583.8522,582.4863,583.7532,9100.0
2023-11-22 10:40:00,589.58,590.31,588.64,588.79,24238.0,583.5651,584.2877,582.6347,582.7832,24238.0
2023-11-22 10:45:00,588.88,588.89,588.08,588.6,15568.0,582.8723,582.8822,582.0804,582.5951,15568.0
2023-11-22 10:50:00,588.46,588.46,586.86,587.8,17472.0,582.4566,582.4566,580.8729,581.8033,17472.0
2023-11-22 10:55:00,587.27,588.14,586.75,587.53,11089.0,581.2787,582.1398,580.764,581.536,11089.0
2023-11-22 11:00:00,587.67,588.74,587.47,588.67,6172.0,581.6746,582.7337,581.4767,582.6644,6172.0
2023-11-22 11:05:00,588.75,589.07,588.6,588.73,5909.0,582.7436,583.0603,582.5951,582.7238,5909.0
2023-11-22 11:10:00,588.73,589.82,588.73,589.69,5151.0,582.7238,583.8027,582.7238,583.674,5151.0
2023-11-22 11:15:00,589.84,591.14,589.68,590.92,12872.0,583.8225,585.1092,583.6641,584.8915,12872.0
2023-11-22 11:20:00,590.93,591.38,590.79,591.37,9880.0,584.9014,585.3468,584.7628,585.3369,9880.0
2023-11-22 11:25:00,591.38,591.69,591.06,591.55,7157.0,585.3468,585.6536,585.03,585.515,7157.0
2023-11-22 11:30:00,591.55,591.58,590.09,590.24,13132.0,585.515,585.5447,584.0699,584.2184,13132.0
2023-11-22 11:35:00,590.08,590.43,589.6,589.79,11284.0,584.06,584.4065,583.5849,583.773,11284.0
2023-11-22 11:40:00,589.78,590.17,589.58,589.75,5693.0,583.7631,584.1491,583.5651,583.7334,5693.0
2023-11-22 11:45:00,589.75,590.15,589.5,590.03,7580.0,583.7334,584.1293,583.4859,584.0105,7580.0
2023-11-22 11:50:00,589.99,590.1,589.7,590.0,7533.0,583.9709,584.0798,583.6839,583.9808,7533.0
2023-11-22 11:55:00,589.95,590.36,589.69,590.14,12957.0,583.9314,584.3372,583.674,584.1194,12957.0
2023-11-22 12:00:00,590.35,591.09,590.28,590.43,14060.0,584.3273,585.0597,584.258,584.4065,14060.0
2023-11-22 12:05:00,590.59,590.88,590.22,590.38,7850.0,584.5648,584.8519,584.1986,584.357,7850.0
2023-11-22 12:10:00,590.24,590.55,589.93,589.98,11989.0,584.2184,584.5252,583.9116,583.9611,11989.0
2023-11-22 12:15:00,590.03,590.24,589.5,589.97,7128.0,584.0105,584.2184,583.4859,583.9512,7128.0
2023-11-22 12:20:00,590.1,590.52,589.95,590.46,5184.0,584.0798,584.4955,583.9314,584.4362,5184.0
2023-11-22 12:25:00,590.47,590.73,590.02,590.02,24028.0,584.4461,584.7034,584.0006,584.0006,24028.0
2023-11-22 12:30:00,590.17,591.58,590.09,591.13,7936.0,584.1491,585.5447,584.0699,585.0993,7936.0
2023-11-22 12:35:00,591.15,591.39,590.89,590.89,5496.0,585.1191,585.3567,584.8618,584.8618,5496.0
2023-11-22 12:40:00,591.07,591.15,590.37,590.51,5029.0,585.0399,585.1191,584.3471,584.4856,5029.0
2023-11-22 12:45:00,590.51,591.45,590.25,591.0,10046.0,584.4856,585.4161,584.2283,584.9706,10046.0
2023-11-22 12:50:00,590.7,591.25,590.41,590.86,9924.0,584.6737,585.2181,584.3867,584.8321,9924.0
2023-11-22 12:55:00,590.99,592.0,590.93,591.88,9793.0,584.9607,585.9604,584.9014,585.8417,9793.0
2023-11-22 13:00:00,591.91,592.43,591.89,591.97,8508.0,585.8714,586.3861,585.8516,585.9307,8508.0
2023-11-22 13:05:00,591.9,592.75,591.9,592.72,1830.0,585.8615,586.7028,585.8615,586.6731,1830.0
2023-11-22 13:10:00,592.59,593.27,592.41,593.27,3963.0,586.5444,587.2175,586.3663,587.2175,3963.0
2023-11-22 13:15:00,592.86,593.04,592.28,592.89,6506.0,586.8117,586.9898,586.2376,586.8414,6506.0
2023-11-22 13:20:00,592.97,593.31,592.89,593.14,4953.0,586.9205,587.2571,586.8414,587.0888,4953.0
2023-11-22 13:25:00,592.98,593.22,592.98,593.22,4511.0,586.9304,587.168,586.9304,587.168,4511.0
2023-11-22 13:30:00,593.22,593.24,592.26,592.46,4565.0,587.168,587.1878,586.2178,586.4157,4565.0
2023-11-22 13:35:00,592.43,592.44,591.8,592.05,5298.0,586.3861,586.396,585.7625,586.0099,5298.0
2023-11-22 13:40:00,591.81,592.75,591.6,592.7,11447.0,585.7724,586.7028,585.5645,586.6533,11447.0
2023-11-22 13:45:00,592.58,592.75,592.18,592.27,6068.0,586.5345,586.7028,586.1386,586.2277,6068.0
2023-11-22 13:50:00,592.28,592.96,592.28,592.47,9663.0,586.2376,586.9106,586.2376,586.4256,9663.0
2023-11-22 13:55:00,592.66,592.89,592.48,592.62,6460.0,586.6137,586.8414,586.4355,586.5741,6460.0
2023-11-22 14:00:00,592.63,593.01,592.27,592.27,11971.0,586.584,586.9601,586.2277,586.2277,11971.0
2023-11-22 14:05:00,592.24,593.03,592.23,592.99,10258.0,586.198,586.9799,586.1881,586.9403,10258.0
2023-11-22 14:10:00,592.92,592.97,592.1,592.1,5345.0,586.8711,586.9205,586.0594,586.0594,5345.0
2023-11-22 14:15:00,592.31,592.5,592.02,592.12,4823.0,586.2673,586.4553,585.9802,586.0792,4823.0
2023-11-22 14:20:00,592.43,592.56,592.36,592.36,2913.0,586.3861,586.5147,586.3168,586.3168,2913.0
2023-11-22 14:25:00,592.36,592.89,592.36,592.89,4356.0,586.3168,586.8414,586.3168,586.8414,4356.0
2023-11-22 14:30:00,592.7,592.89,592.36,592.36,4861.0,586.6533,586.8414,586.3168,586.3168,4861.0
2023-11-22 14:35:00,592.39,592.52,591.69,591.78,6543.0,586.3465,586.4751,585.6536,585.7427,6543.0
2023-11-22 14:40:00,591.78,592.16,591.66,592.08,7061.0,585.7427,586.1188,585.6239,586.0396,7061.0
2023-11-22 14:45:00,592.14,592.32,591.87,592.04,7457.0,586.099,586.2772,585.8318,586.0,7457.0
2023-11-22 14:50:00,592.05,592.71,592.04,592.27,5025.0,586.0099,586.6632,586.0,586.2277,5025.0
2023-11-22 14:55:00,592.5,593.26,592.4,593.11,19807.0,586.4553,587.2076,586.3564,587.0591,19807.0
2023-11-22 15:00:00,593.29,593.77,593.01,593.66,9134.0,587.2373,587.7124,586.9601,587.6035,9134.0
2023-11-22 15:05:00,593.6,594.14,593.49,594.14,11019.0,587.5441,588.0786,587.4352,588.0786,11019.0
2023-11-22 15:10:00,594.06,594.74,593.99,594.39,55162.0,587.9994,588.6725,587.9301,588.3261,55162.0
2023-11-22 15:15:00,594.19,594.87,594.15,594.65,12371.0,588.1281,588.8012,588.0885,588.5834,12371.0
2023-11-22 15:20:00,594.79,595.27,594.71,595.17,18778.0,588.722,589.1971,588.6428,589.0981,18778.0
2023-11-22 15:25:00,595.16,595.71,595.0,595.64,11781.0,589.0882,589.6326,588.9298,589.5633,11781.0
2023-11-22 15:30:00,595.6,595.86,594.99,595.06,12505.0,589.5237,589.7811,588.9199,588.9892,12505.0
2023-11-22 15:35:00,594.99,595.85,594.83,595.85,17663.0,588.9199,589.7712,588.7616,589.7712,17663.0
2023-11-22 15:40:00,595.72,596.13,595.68,596.1,13063.0,589.6425,590.0483,589.6029,590.0186,13063.0
2023-11-22 15:45:00,596.0,596.0,595.47,595.8,22751.0,589.9196,589.9196,589.395,589.7217,22751.0
2023-11-22 15:50:00,595.74,596.02,595.12,595.49,29674.0,589.6623,589.9394,589.0486,589.4148,29674.0
2023-11-22 15:55:00,595.43,596.12,595.06,595.09,51534.0,589.3554,590.0384,588.9892,589.0189,51534.0
2023-11-24 09:30:00,598.36,600.44,596.98,599.09,57662.0,592.2556,594.3143,590.8896,592.9781,57662.0
2023-11-24 09:35:00,599.22,603.25,598.66,602.94,59006.0,593.1068,597.0957,592.5525,596.7888,59006.0
2023-11-24 09:40:00,603.0,603.5,600.6,601.62,33174.0,596.8482,597.3431,594.4727,595.4823,33174.0
2023-11-24 09:45:00,601.12,602.19,600.47,601.8,14814.0,594.9874,596.0465,594.344,595.6605,14814.0
2023-11-24 09:50:00,601.8,602.78,601.11,602.16,24269.0,595.6605,596.6305,594.9775,596.0168,24269.0
2023-11-24 09:55:00,602.14,602.77,600.79,601.95,28463.0,595.997,596.6206,594.6608,595.8089,28463.0
2023-11-24 10:00:00,601.99,602.79,601.99,602.77,23111.0,595.8485,596.6404,595.8485,596.6206,23111.0
2023-11-24 10:05:00,602.74,603.44,602.04,602.3,26926.0,596.5909,597.2837,595.898,596.1554,26926.0
2023-11-24 10:10:00,602.31,602.93,601.5,601.52,14819.0,596.1653,596.7789,595.3635,595.3833,14819.0
2023-11-24 10:15:00,601.41,602.28,601.13,602.2,12332.0,595.2744,596.1356,594.9973,596.0564,12332.0
2023-11-24 10:20:00,602.2,602.75,601.28,602.38,18234.0,596.0564,596.6008,595.1458,596.2345,18234.0
2023-11-24 10:25:00,602.59,602.88,601.97,602.23,9075.0,596.4424,596.7294,595.8287,596.0861,9075.0
2023-11-24 10:30:00,602.16,602.62,601.89,602.52,16448.0,596.0168,596.4721,595.7495,596.3731,16448.0
2023-11-24 10:35:00,602.44,603.02,602.0,602.22,13084.0,596.2939,596.868,595.8584,596.0762,13084.0
2023-11-24 10:40:00,602.18,602.3,601.24,602.3,12040.0,596.0366,596.1554,595.1062,596.1554,12040.0
2023-11-24 10:45:00,602.14,602.41,601.61,601.62,9832.0,595.997,596.2642,595.4724,595.4823,9832.0
2023-11-24 10:50:00,601.59,602.05,600.81,601.27,6400.0,595.4526,595.9079,594.6806,595.1359,6400.0
2023-11-24 10:55:00,601.29,601.67,601.11,601.58,6338.0,595.1557,595.5318,594.9775,595.4427,6338.0
2023-11-24 11:00:00,601.56,601.86,601.38,601.76,4725.0,595.4229,595.7199,595.2447,595.6209,4725.0
2023-11-24 11:05:00,601.59,602.31,601.59,602.25,10612.0,595.4526,596.1653,595.4526,596.1059,10612.0
2023-11-24 11:10:00,602.32,602.36,601.53,601.92,12258.0,596.1752,596.2148,595.3932,595.7792,12258.0
2023-11-24 11:15:00,601.87,602.22,601.69,602.0,7556.0,595.7297,596.0762,595.5516,595.8584,7556.0
2023-11-24 11:20:00,602.0,602.33,601.76,601.9,14020.0,595.8584,596.1851,595.6209,595.7594,14020.0
2023-11-24 11:25:00,601.88,602.06,601.23,601.61,8385.0,595.7396,595.9178,595.0963,595.4724,8385.0
2023-11-24 11:30:00,601.54,602.0,601.41,601.58,9336.0,595.4031,595.8584,595.2744,595.4427,9336.0
2023-11-24 11:35:00,601.54,602.25,601.5,601.68,12771.0,595.4031,596.1059,595.3635,595.5417,12771.0
2023-11-24 11:40:00,601.84,602.02,601.58,601.69,7785.0,595.7001,595.8782,595.4427,595.5516,7785.0
2023-11-24 11:45:00,601.71,601.86,601.1,601.28,13402.0,595.5714,595.7199,594.9676,595.1458,13402.0
2023-11-24 11:50:00,601.12,601.15,600.63,600.77,6996.0,594.9874,595.0171,594.5024,594.641,6996.0
2023-11-24 11:55:00,600.77,600.94,600.26,600.8,12542.0,594.641,594.8092,594.1362,594.6707,12542.0
2023-11-24 12:00:00,600.56,600.91,600.01,600.1,9388.0,594.4331,594.7795,593.8887,593.9778,9388.0
2023-11-24 12:05:00,600.13,600.5,599.87,600.31,15485.0,594.0075,594.3737,593.7502,594.1857,15485.0
2023-11-24 12:10:00,600.29,600.29,599.53,599.7,5060.0,594.1659,594.1659,593.4136,593.5819,5060.0
2023-11-24 12:15:00,599.69,600.1,599.53,599.61,4494.0,593.572,593.9778,593.4136,593.4928,4494.0
2023-11-24 12:20:00,599.49,600.26,599.4,600.08,6557.0,593.374,594.1362,593.2849,593.958,6557.0
2023-11-24 12:25:00,600.09,600.4,599.98,599.98,8922.0,593.9679,594.2747,593.859,593.859,8922.0
2023-11-24 12:30:00,599.93,600.0,599.61,599.65,4950.0,593.8095,593.8788,593.4928,593.5324,4950.0
2023-11-24 12:35:00,599.67,599.97,599.4,599.56,7639.0,593.5522,593.8491,593.2849,593.4433,7639.0
2023-11-24 12:40:00,599.56,599.71,598.65,598.65,10090.0,593.4433,593.5918,592.5426,592.5426,10090.0
2023-11-24 12:45:00,598.79,599.61,598.71,599.19,11049.0,592.6812,593.4928,592.602,593.0771,11049.0
2023-11-24 12:50:00,599.3,599.91,599.12,599.86,15103.0,593.186,593.7897,593.0078,593.7403,15103.0
2023-11-24 12:55:00,599.86,600.91,599.86,600.67,48376.0,593.7403,594.7795,593.7403,594.542,48376.0
2023-11-27 09:30:00,601.17,603.69,599.55,601.12,74773.0,595.0369,597.5312,593.4334,594.9874,74773.0
2023-11-27 09:35:00,601.34,602.23,600.01,601.44,24510.0,595.2052,596.0861,593.8887,595.3041,24510.0
2023-11-27 09:40:00,601.88,602.52,598.75,598.75,15383.0,595.7396,596.3731,592.6416,592.6416,15383.0
2023-11-27 09:45:00,599.17,599.56,597.13,597.14,21478.0,593.0573,593.4433,591.0381,591.048,21478.0
2023-11-27 09:50:00,597.0,598.43,596.01,598.15,18759.0,590.9094,592.3248,589.9295,592.0477,18759.0
2023-11-27 09:55:00,598.43,598.43,597.08,597.63,9025.0,592.3248,592.3248,590.9886,591.533,9025.0
2023-11-27 10:00:00,597.85,597.98,596.45,596.45,12213.0,591.7508,591.8794,590.365,590.365,12213.0
2023-11-27 10:05:00,596.54,598.31,596.34,597.17,13650.0,590.4541,592.2061,590.2562,591.0777,13650.0
2023-11-27 10:10:00,597.51,597.54,595.43,596.6,11490.0,591.4142,591.4439,589.3554,590.5135,11490.0
2023-11-27 10:15:00,596.56,597.13,596.01,596.28,14925.0,590.4739,591.0381,589.9295,590.1968,14925.0
2023-11-27 10:20:00,596.49,596.52,594.11,594.54,19665.0,590.4046,590.4343,588.0489,588.4745,19665.0
2023-11-27 10:25:00,594.73,595.83,594.09,594.21,16137.0,588.6626,589.7514,588.0291,588.1479,16137.0
2023-11-27 10:30:00,594.44,594.44,593.03,594.1,13122.0,588.3755,588.3755,586.9799,588.039,13122.0
2023-11-27 10:35:00,594.2,595.5,594.07,595.25,12572.0,588.138,589.4247,588.0093,589.1773,12572.0
2023-11-27 10:40:00,595.18,596.0,595.13,595.78,14408.0,589.108,589.9196,589.0585,589.7019,14408.0
2023-11-27 10:45:00,595.73,596.33,595.06,595.36,24714.0,589.6524,590.2463,588.9892,589.2862,24714.0
2023-11-27 10:50:00,595.22,595.39,594.01,594.01,19136.0,589.1476,589.3159,587.9499,587.9499,19136.0
2023-11-27 10:55:00,594.31,595.2,593.9,594.32,35229.0,588.2469,589.1278,587.8411,588.2568,35229.0
2023-11-27 11:00:00,594.4,594.82,594.24,594.24,9386.0,588.336,588.7517,588.1776,588.1776,9386.0
2023-11-27 11:05:00,594.25,595.0,593.64,594.87,12814.0,588.1875,588.9298,587.5837,588.8012,12814.0
2023-11-27 11:10:00,594.99,594.99,594.37,594.67,6550.0,588.9199,588.9199,588.3063,588.6032,6550.0
2023-11-27 11:15:00,594.47,595.07,594.22,594.62,9264.0,588.4052,588.9991,588.1578,588.5537,9264.0
2023-11-27 11:20:00,594.67,594.85,594.46,594.58,7623.0,588.6032,588.7814,588.3953,588.5141,7623.0
2023-11-27 11:25:00,594.6,594.65,593.27,594.09,18025.0,588.5339,588.5834,587.2175,588.0291,18025.0
2023-11-27 11:30:00,594.35,594.98,594.35,594.98,6013.0,588.2865,588.91,588.2865,588.91,6013.0
2023-11-27 11:35:00,595.0,595.15,593.71,593.72,12616.0,588.9298,589.0783,587.653,587.6629,12616.0
2023-11-27 11:40:00,593.72,594.25,593.57,593.83,9362.0,587.6629,588.1875,587.5144,587.7718,9362.0
2023-11-27 11:45:00,593.91,594.25,593.52,594.05,9197.0,587.851,588.1875,587.4649,587.9895,9197.0
2023-11-27 11:50:00,594.16,594.4,593.73,594.25,6342.0,588.0984,588.336,587.6728,588.1875,6342.0
2023-11-27 11:55:00,594.42,595.39,594.29,595.23,9448.0,588.3558,589.3159,588.2271,589.1575,9448.0
2023-11-27 12:00:00,595.02,595.79,594.56,595.63,9036.0,588.9496,589.7118,588.4943,589.5534,9036.0
2023-11-27 12:05:00,595.63,596.12,595.61,595.81,12528.0,589.5534,590.0384,589.5336,589.7316,12528.0
2023-11-27 12:10:00,595.81,595.97,595.0,595.0,10408.0,589.7316,589.8899,588.9298,588.9298,10408.0
2023-11-27 12:15:00,594.98,595.09,594.55,595.0,4276.0,588.91,589.0189,588.4844,588.9298,4276.0
2023-11-27 12:20:00,594.91,594.95,594.24,594.62,7822.0,588.8408,588.8803,588.1776,588.5537,7822.0
2023-11-27 12:25:00,594.75,594.86,594.47,594.66,10190.0,588.6824,588.7913,588.4052,588.5933,10190.0
2023-11-27 12:30:00,594.62,594.92,594.56,594.8,6318.0,588.5537,588.8507,588.4943,588.7319,6318.0
2023-11-27 12:35:00,594.73,595.5,594.72,595.45,8685.0,588.6626,589.4247,588.6527,589.3752,8685.0
2023-11-27 12:40:00,595.55,596.27,595.41,596.14,15864.0,589.4742,590.1869,589.3357,590.0582,15864.0
2023-11-27 12:45:00,596.16,596.66,595.87,595.88,10372.0,590.078,590.5729,589.791,589.8009,10372.0
2023-11-27 12:50:00,595.87,595.89,595.18,595.19,4828.0,589.791,589.8108,589.108,589.1179,4828.0
2023-11-27 12:55:00,595.04,595.45,595.04,595.24,2565.0,588.9694,589.3752,588.9694,589.1674,2565.0
2023-11-27 13:00:00,595.1,595.37,594.5,595.26,11168.0,589.0288,589.2961,588.4349,589.1872,11168.0
2023-11-27 13:05:00,595.16,595.35,594.84,594.85,4000.0,589.0882,589.2763,588.7715,588.7814,4000.0
2023-11-27 13:10:00,595.0,595.57,594.84,595.02,6825.0,588.9298,589.494,588.7715,588.9496,6825.0
2023-11-27 13:15:00,595.23,595.23,594.07,594.19,10079.0,589.1575,589.1575,588.0093,588.1281,10079.0
2023-11-27 13:20:00,594.47,594.66,593.87,594.05,7996.0,588.4052,588.5933,587.8114,587.9895,7996.0
2023-11-27 13:25:00,594.13,594.22,593.72,594.03,6502.0,588.0687,588.1578,587.6629,587.9697,6502.0
2023-11-27 13:30:00,594.09,594.52,594.03,594.03,6579.0,588.0291,588.4547,587.9697,587.9697,6579.0
2023-11-27 13:35:00,594.05,594.1,593.15,593.22,7295.0,587.9895,588.039,587.0987,587.168,7295.0
2023-11-27 13:40:00,593.28,593.74,592.77,593.29,14630.0,587.2274,587.6827,586.7226,587.2373,14630.0
2023-11-27 13:45:00,593.63,593.63,592.87,593.15,3758.0,587.5738,587.5738,586.8216,587.0987,3758.0
2023-11-27 13:50:00,593.18,593.31,592.81,593.22,4756.0,587.1284,587.2571,586.7622,587.168,4756.0
2023-11-27 13:55:00,593.0,593.21,592.56,592.72,6455.0,586.9502,587.1581,586.5147,586.6731,6455.0
2023-11-27 14:00:00,592.75,593.06,592.6,592.62,3562.0,586.7028,587.0096,586.5543,586.5741,3562.0
2023-11-27 14:05:00,592.82,593.0,592.6,592.83,5121.0,586.7721,586.9502,586.5543,586.782,5121.0
2023-11-27 14:10:00,592.79,592.97,592.65,592.85,6630.0,586.7424,586.9205,586.6038,586.8018,6630.0
2023-11-27 14:15:00,592.85,593.3,592.65,593.13,9048.0,586.8018,587.2472,586.6038,587.0789,9048.0
2023-11-27 14:20:00,593.3,593.5,593.18,593.34,7104.0,587.2472,587.4451,587.1284,587.2868,7104.0
2023-11-27 14:25:00,593.25,593.41,592.71,592.83,4526.0,587.1977,587.3561,586.6632,586.782,4526.0
2023-11-27 14:30:00,592.8,593.29,592.75,593.05,5543.0,586.7523,587.2373,586.7028,586.9997,5543.0
2023-11-27 14:35:00,593.05,593.72,593.05,593.72,9527.0,586.9997,587.6629,586.9997,587.6629,9527.0
2023-11-27 14:40:00,593.8,593.8,592.9,593.39,6239.0,587.7421,587.7421,586.8513,587.3363,6239.0
2023-11-27 14:45:00,593.09,593.44,592.81,592.93,5819.0,587.0393,587.3858,586.7622,586.881,5819.0
2023-11-27 14:50:00,593.07,593.36,592.86,592.89,7393.0,587.0195,587.3066,586.8117,586.8414,7393.0
2023-11-27 14:55:00,592.88,593.24,592.71,593.09,6712.0,586.8315,587.1878,586.6632,587.0393,6712.0
2023-11-27 15:00:00,593.09,593.35,592.86,592.95,6016.0,587.0393,587.2967,586.8117,586.9008,6016.0
2023-11-27 15:05:00,592.93,593.13,592.68,592.68,7578.0,586.881,587.0789,586.6335,586.6335,7578.0
2023-11-27 15:10:00,592.74,592.94,592.66,592.85,9104.0,586.6929,586.8909,586.6137,586.8018,9104.0
2023-11-27 15:15:00,592.86,593.07,592.72,592.8,6247.0,586.8117,587.0195,586.6731,586.7523,6247.0
2023-11-27 15:20:00,592.85,593.69,592.83,593.53,15326.0,586.8018,587.6332,586.782,587.4748,15326.0
2023-11-27 15:25:00,593.59,593.83,593.29,593.33,8585.0,587.5342,587.7718,587.2373,587.2769,8585.0
2023-11-27 15:30:00,593.41,593.75,593.31,593.32,6479.0,587.3561,587.6926,587.2571,587.267,6479.0
2023-11-27 15:35:00,593.64,594.31,593.47,594.08,15086.0,587.5837,588.2469,587.4154,588.0192,15086.0
2023-11-27 15:40:00,594.07,594.11,593.51,593.61,12500.0,588.0093,588.0489,587.455,587.554,12500.0
2023-11-27 15:45:00,593.62,593.84,592.53,592.67,21077.0,587.5639,587.7817,586.485,586.6236,21077.0
2023-11-27 15:50:00,592.53,592.74,591.26,591.6,38883.0,586.485,586.6929,585.228,585.5645,38883.0
2023-11-27 15:55:00,591.48,592.48,591.14,591.52,86643.0,585.4457,586.4355,585.1092,585.4853,86643.0
2023-11-28 09:30:00,592.0,594.61,591.01,593.79,76730.0,585.9604,588.5438,584.9805,587.7322,76730.0
2023-11-28 09:35:00,593.7,594.37,592.56,593.9,22044.0,587.6431,588.3063,586.5147,587.8411,22044.0
2023-11-28 09:40:00,593.6,593.92,590.78,591.14,15755.0,587.5441,587.8609,584.7529,585.1092,15755.0
2023-11-28 09:45:00,591.41,594.5,591.4,593.61,26365.0,585.3765,588.4349,585.3666,587.554,26365.0
2023-11-28 09:50:00,593.96,594.6,593.0,593.4,16300.0,587.9004,588.5339,586.9502,587.3462,16300.0
2023-11-28 09:55:00,593.3,593.8,592.58,593.57,18246.0,587.2472,587.7421,586.5345,587.5144,18246.0
2023-11-28 10:00:00,593.46,594.49,592.63,593.13,27950.0,587.4055,588.425,586.584,587.0789,27950.0
2023-11-28 10:05:00,593.26,593.62,592.68,593.07,10114.0,587.2076,587.5639,586.6335,587.0195,10114.0
2023-11-28 10:10:00,593.07,593.81,592.71,593.03,8221.0,587.0195,587.752,586.6632,586.9799,8221.0
2023-11-28 10:15:00,593.23,594.39,592.88,594.09,7806.0,587.1779,588.3261,586.8315,588.0291,7806.0
2023-11-28 10:20:00,594.09,594.09,593.46,593.87,9296.0,588.0291,588.0291,587.4055,587.8114,9296.0
2023-11-28 10:25:00,593.87,594.34,593.53,594.29,10012.0,587.8114,588.2766,587.4748,588.2271,10012.0
2023-11-28 10:30:00,593.78,595.38,593.78,595.17,29661.0,587.7223,589.306,587.7223,589.0981,29661.0
2023-11-28 10:35:00,595.18,595.35,593.71,594.21,15259.0,589.108,589.2763,587.653,588.1479,15259.0
2023-11-28 10:40:00,594.38,594.5,593.45,594.15,8400.0,588.3162,588.4349,587.3956,588.0885,8400.0
2023-11-28 10:45:00,594.11,594.15,592.91,592.92,7036.0,588.0489,588.0885,586.8612,586.8711,7036.0
2023-11-28 10:50:00,593.25,593.29,592.04,592.82,19010.0,587.1977,587.2373,586.0,586.7721,19010.0
2023-11-28 10:55:00,592.78,593.53,592.23,592.9,6926.0,586.7325,587.4748,586.1881,586.8513,6926.0
2023-11-28 11:00:00,593.22,593.22,592.08,592.22,3841.0,587.168,587.168,586.0396,586.1782,3841.0
2023-11-28 11:05:00,592.33,594.08,592.33,593.74,6894.0,586.2871,588.0192,586.2871,587.6827,6894.0
2023-11-28 11:10:00,593.95,594.18,593.62,593.88,6304.0,587.8905,588.1182,587.5639,587.8213,6304.0
2023-11-28 11:15:00,593.75,593.93,593.54,593.82,3130.0,587.6926,587.8708,587.4847,587.7619,3130.0
2023-11-28 11:20:00,593.56,594.0,593.11,594.0,6684.0,587.5045,587.94,587.0591,587.94,6684.0
2023-11-28 11:25:00,594.11,594.46,593.89,594.36,7244.0,588.0489,588.3953,587.8312,588.2964,7244.0
2023-11-28 11:30:00,594.36,594.82,594.24,594.48,14077.0,588.2964,588.7517,588.1776,588.4151,14077.0
2023-11-28 11:35:00,594.82,595.0,594.0,594.43,9085.0,588.7517,588.9298,587.94,588.3657,9085.0
2023-11-28 11:40:00,594.24,594.24,593.5,593.6,6625.0,588.1776,588.1776,587.4451,587.5441,6625.0
2023-11-28 11:45:00,593.69,593.91,593.29,593.4,12345.0,587.6332,587.851,587.2373,587.3462,12345.0
2023-11-28 11:50:00,593.55,593.7,593.27,593.38,2913.0,587.4946,587.6431,587.2175,587.3264,2913.0
2023-11-28 11:55:00,593.34,593.34,592.31,592.65,9009.0,587.2868,587.2868,586.2673,586.6038,9009.0
2023-11-28 12:00:00,592.5,592.74,592.35,592.74,2824.0,586.4553,586.6929,586.3069,586.6929,2824.0
2023-11-28 12:05:00,592.61,592.62,592.04,592.22,12666.0,586.5642,586.5741,586.0,586.1782,12666.0
2023-11-28 12:10:00,592.23,592.34,591.83,592.2,4037.0,586.1881,586.297,585.7922,586.1584,4037.0
2023-11-28 12:15:00,592.0,592.78,591.98,592.34,6798.0,585.9604,586.7325,585.9406,586.297,6798.0
2023-11-28 12:20:00,592.48,592.48,591.92,592.22,2104.0,586.4355,586.4355,585.8813,586.1782,2104.0
2023-11-28 12:25:00,592.1,592.38,592.0,592.03,4333.0,586.0594,586.3366,585.9604,585.9901,4333.0
2023-11-28 12:30:00,592.14,592.16,591.73,591.86,5121.0,586.099,586.1188,585.6932,585.8219,5121.0
2023-11-28 12:35:00,591.91,592.37,591.87,592.23,3107.0,585.8714,586.3267,585.8318,586.1881,3107.0
2023-11-28 12:40:00,592.33,592.33,591.79,591.94,2454.0,586.2871,586.2871,585.7526,585.9011,2454.0
2023-11-28 12:45:00,591.77,591.79,591.07,591.1,12908.0,585.7328,585.7526,585.0399,585.0696,12908.0
2023-11-28 12:50:00,591.23,591.6,590.59,591.0,9604.0,585.1983,585.5645,584.5648,584.9706,9604.0
2023-11-28 12:55:00,591.29,591.51,591.24,591.47,3707.0,585.2577,585.4754,585.2082,585.4358,3707.0
2023-11-28 13:00:00,591.4,591.53,590.64,591.13,8776.0,585.3666,585.4952,584.6143,585.0993,8776.0
2023-11-28 13:05:00,591.02,591.9,591.01,591.82,4688.0,584.9904,585.8615,584.9805,585.7823,4688.0
2023-11-28 13:10:00,591.85,592.0,591.68,591.94,2941.0,585.812,585.9604,585.6437,585.9011,2941.0
2023-11-28 13:15:00,592.06,592.06,591.42,591.86,3241.0,586.0198,586.0198,585.3864,585.8219,3241.0
2023-11-28 13:20:00,591.86,592.16,591.55,591.74,3889.0,585.8219,586.1188,585.515,585.7031,3889.0
2023-11-28 13:25:00,591.74,592.22,591.6,592.07,6170.0,585.7031,586.1782,585.5645,586.0297,6170.0
2023-11-28 13:30:00,592.1,592.14,591.98,592.0,3069.0,586.0594,586.099,585.9406,585.9604,3069.0
2023-11-28 13:35:00,592.14,592.7,591.83,592.7,4666.0,586.099,586.6533,585.7922,586.6533,4666.0
2023-11-28 13:40:00,592.59,592.92,592.38,592.59,4131.0,586.5444,586.8711,586.3366,586.5444,4131.0
2023-11-28 13:45:00,592.65,593.13,592.42,592.77,3541.0,586.6038,587.0789,586.3762,586.7226,3541.0
2023-11-28 13:50:00,592.77,592.92,592.51,592.65,3146.0,586.7226,586.8711,586.4652,586.6038,3146.0
2023-11-28 13:55:00,592.77,592.77,592.33,592.45,6522.0,586.7226,586.7226,586.2871,586.4059,6522.0
2023-11-28 14:00:00,592.35,592.58,592.3,592.34,2808.0,586.3069,586.5345,586.2574,586.297,2808.0
2023-11-28 14:05:00,592.51,592.76,592.05,592.36,2409.0,586.4652,586.7127,586.0099,586.3168,2409.0
2023-11-28 14:10:00,592.19,592.46,592.1,592.24,3215.0,586.1485,586.4157,586.0594,586.198,3215.0
2023-11-28 14:15:00,592.35,592.41,591.95,592.05,5167.0,586.3069,586.3663,585.911,586.0099,5167.0
2023-11-28 14:20:00,592.25,592.7,592.07,592.22,3809.0,586.2079,586.6533,586.0297,586.1782,3809.0
2023-11-28 14:25:00,592.33,592.34,591.92,591.95,4078.0,586.2871,586.297,585.8813,585.911,4078.0
2023-11-28 14:30:00,592.04,592.09,591.3,591.61,4532.0,586.0,586.0495,585.2676,585.5744,4532.0
2023-11-28 14:35:00,591.63,591.71,591.43,591.43,4977.0,585.5942,585.6734,585.3963,585.3963,4977.0
2023-11-28 14:40:00,591.34,591.68,591.27,591.6,2338.0,585.3072,585.6437,585.2379,585.5645,2338.0
2023-11-28 14:45:00,591.69,591.93,591.53,591.76,7295.0,585.6536,585.8912,585.4952,585.7229,7295.0
2023-11-28 14:50:00,591.67,592.32,591.67,592.24,8126.0,585.6338,586.2772,585.6338,586.198,8126.0
2023-11-28 14:55:00,592.44,592.44,591.78,591.89,4027.0,586.396,586.396,585.7427,585.8516,4027.0
2023-11-28 15:00:00,591.99,592.04,591.52,591.72,3069.0,585.9505,586.0,585.4853,585.6833,3069.0
2023-11-28 15:05:00,591.66,591.9,591.55,591.69,5240.0,585.6239,585.8615,585.515,585.6536,5240.0
2023-11-28 15:10:00,591.69,591.89,591.57,591.72,2287.0,585.6536,585.8516,585.5348,585.6833,2287.0
2023-11-28 15:15:00,591.6,591.71,591.15,591.27,7302.0,585.5645,585.6734,585.1191,585.2379,7302.0
2023-11-28 15:20:00,591.34,591.47,590.45,590.89,17489.0,585.3072,585.4358,584.4263,584.8618,17489.0
2023-11-28 15:25:00,591.17,591.17,590.5,590.62,5414.0,585.1389,585.1389,584.4757,584.5945,5414.0
2023-11-28 15:30:00,590.64,590.86,590.25,590.41,7516.0,584.6143,584.8321,584.2283,584.3867,7516.0
2023-11-28 15:35:00,590.52,590.52,589.5,589.82,16656.0,584.4955,584.4955,583.4859,583.8027,16656.0
2023-11-28 15:40:00,589.74,589.75,589.36,589.63,8476.0,583.7235,583.7334,583.3474,583.6146,8476.0
2023-11-28 15:45:00,589.48,589.99,589.47,589.77,17738.0,583.4662,583.9709,583.4563,583.7532,17738.0
2023-11-28 15:50:00,589.99,591.0,589.9,590.6,19289.0,583.9709,584.9706,583.8819,584.5747,19289.0
2023-11-28 15:55:00,590.4,591.95,590.34,591.72,41042.0,584.3768,585.911,584.3174,585.6833,41042.0
2023-11-29 09:30:00,592.2,592.5,589.06,589.19,51670.0,586.1584,586.4553,583.0504,583.1791,51670.0
2023-11-29 09:35:00,589.43,591.62,589.26,591.43,17612.0,583.4167,585.5843,583.2484,585.3963,17612.0
2023-11-29 09:40:00,590.94,591.82,590.25,591.62,18786.0,584.9113,585.7823,584.2283,585.5843,18786.0
2023-11-29 09:45:00,591.8,592.46,589.0,589.27,11820.0,585.7625,586.4157,582.991,583.2583,11820.0
2023-11-29 09:50:00,589.11,589.36,588.0,588.3,19804.0,583.0999,583.3474,582.0013,582.2982,19804.0
2023-11-29 09:55:00,588.25,588.45,586.94,587.17,29648.0,582.2487,582.4467,580.9521,581.1797,29648.0
2023-11-29 10:00:00,587.31,587.49,585.02,585.33,22861.0,581.3183,581.4965,579.0517,579.3585,22861.0
2023-11-29 10:05:00,585.53,586.42,584.82,585.29,24256.0,579.5564,580.4374,578.8537,579.3189,24256.0
2023-11-29 10:10:00,585.06,585.75,584.44,585.33,15834.0,579.0912,579.7742,578.4776,579.3585,15834.0
2023-11-29 10:15:00,585.58,586.68,585.43,586.11,18447.0,579.6059,580.6947,579.4575,580.1305,18447.0
2023-11-29 10:20:00,586.57,588.12,586.56,587.83,14099.0,580.5858,582.12,580.5759,581.833,14099.0
2023-11-29 10:25:00,588.0,588.22,587.37,588.03,11382.0,582.0013,582.219,581.3777,582.0309,11382.0
2023-11-29 10:30:00,587.82,588.17,587.21,588.0,8875.0,581.8231,582.1695,581.2193,582.0013,8875.0
2023-11-29 10:35:00,588.24,588.26,587.03,587.03,13531.0,582.2388,582.2586,581.0411,581.0411,13531.0
2023-11-29 10:40:00,587.31,588.38,587.16,588.38,12702.0,581.3183,582.3774,581.1698,582.3774,12702.0
2023-11-29 10:45:00,588.49,588.99,587.8,588.06,10187.0,582.4863,582.9812,581.8033,582.0606,10187.0
2023-11-29 10:50:00,588.14,588.43,587.74,588.11,5260.0,582.1398,582.4269,581.7439,582.1101,5260.0
2023-11-29 10:55:00,588.18,588.45,587.77,587.82,3356.0,582.1794,582.4467,581.7736,581.8231,3356.0
2023-11-29 11:00:00,587.85,587.87,587.46,587.87,3894.0,581.8528,581.8726,581.4668,581.8726,3894.0
2023-11-29 11:05:00,587.86,588.78,587.43,588.04,13193.0,581.8627,582.7733,581.4371,582.0408,13193.0
2023-11-29 11:10:00,587.98,588.99,587.36,588.64,17149.0,581.9815,582.9812,581.3678,582.6347,17149.0
2023-11-29 11:15:00,588.82,589.12,587.9,589.0,7336.0,582.8129,583.1098,581.9023,582.991,7336.0
2023-11-29 11:20:00,588.98,589.65,588.89,589.16,11487.0,582.9713,583.6344,582.8822,583.1494,11487.0
2023-11-29 11:25:00,589.24,590.16,589.24,589.65,13527.0,583.2286,584.1392,583.2286,583.6344,13527.0
2023-11-29 11:30:00,589.69,590.48,589.46,590.48,6498.0,583.674,584.4559,583.4464,584.4559,6498.0
2023-11-29 11:35:00,590.69,591.27,590.57,590.8,7569.0,584.6638,585.2379,584.545,584.7727,7569.0
2023-11-29 11:40:00,591.05,591.34,590.6,591.34,10354.0,585.0201,585.3072,584.5747,585.3072,10354.0
2023-11-29 11:45:00,591.17,591.34,590.98,591.23,2833.0,585.1389,585.3072,584.9508,585.1983,2833.0
2023-11-29 11:50:00,591.1,591.69,591.07,591.51,7281.0,585.0696,585.6536,585.0399,585.4754,7281.0
2023-11-29 11:55:00,591.52,591.64,591.12,591.6,6611.0,585.4853,585.6041,585.0894,585.5645,6611.0
2023-11-29 12:00:00,591.6,591.87,591.42,591.87,5023.0,585.5645,585.8318,585.3864,585.8318,5023.0
2023-11-29 12:05:00,592.0,593.8,591.94,593.53,14570.0,585.9604,587.7421,585.9011,587.4748,14570.0
2023-11-29 12:10:00,593.36,594.26,593.01,593.31,18468.0,587.3066,588.1974,586.9601,587.2571,18468.0
2023-11-29 12:15:00,593.47,593.8,592.76,592.97,9635.0,587.4154,587.7421,586.7127,586.9205,9635.0
2023-11-29 12:20:00,593.01,593.25,592.45,592.65,8779.0,586.9601,587.1977,586.4059,586.6038,8779.0
2023-11-29 12:25:00,592.58,593.15,592.19,592.32,5751.0,586.5345,587.0987,586.1485,586.2772,5751.0
2023-11-29 12:30:00,592.35,592.64,591.66,592.53,10704.0,586.3069,586.5939,585.6239,586.485,10704.0
2023-11-29 12:35:00,592.53,592.53,591.69,591.95,5533.0,586.485,586.485,585.6536,585.911,5533.0
2023-11-29 12:40:00,591.91,592.14,591.53,592.0,3117.0,585.8714,586.099,585.4952,585.9604,3117.0
2023-11-29 12:45:00,591.75,592.45,591.75,592.09,6214.0,585.713,586.4059,585.713,586.0495,6214.0
2023-11-29 12:50:00,592.0,592.28,592.0,592.07,3997.0,585.9604,586.2376,585.9604,586.0297,3997.0
2023-11-29 12:55:00,592.08,592.97,592.08,592.79,6025.0,586.0396,586.9205,586.0396,586.7424,6025.0
2023-11-29 13:00:00,592.65,593.25,592.65,593.14,4509.0,586.6038,587.1977,586.6038,587.0888,4509.0
2023-11-29 13:05:00,593.25,593.25,592.33,592.72,3463.0,587.1977,587.1977,586.2871,586.6731,3463.0
2023-11-29 13:10:00,592.84,593.15,592.42,592.43,4539.0,586.7919,587.0987,586.3762,586.3861,4539.0
2023-11-29 13:15:00,592.41,592.43,591.83,592.4,6785.0,586.3663,586.3861,585.7922,586.3564,6785.0
2023-11-29 13:20:00,592.45,593.25,592.45,593.17,3450.0,586.4059,587.1977,586.4059,587.1185,3450.0
2023-11-29 13:25:00,593.17,593.35,592.96,593.25,4210.0,587.1185,587.2967,586.9106,587.1977,4210.0
2023-11-29 13:30:00,593.1,593.1,592.06,592.35,6518.0,587.0492,587.0492,586.0198,586.3069,6518.0
2023-11-29 13:35:00,592.5,593.12,592.36,592.8,4985.0,586.4553,587.069,586.3168,586.7523,4985.0
2023-11-29 13:40:00,593.1,593.35,592.73,592.98,3635.0,587.0492,587.2967,586.683,586.9304,3635.0
2023-11-29 13:45:00,592.93,593.48,592.73,593.33,2933.0,586.881,587.4253,586.683,587.2769,2933.0
2023-11-29 13:50:00,593.38,593.38,592.92,593.25,3171.0,587.3264,587.3264,586.8711,587.1977,3171.0
2023-11-29 13:55:00,593.32,593.32,593.02,593.14,2126.0,587.267,587.267,586.97,587.0888,2126.0
2023-11-29 14:00:00,593.25,593.89,593.25,593.72,3070.0,587.1977,587.8312,587.1977,587.6629,3070.0
2023-11-29 14:05:00,593.79,594.39,593.57,594.39,8869.0,587.7322,588.3261,587.5144,588.3261,8869.0
2023-11-29 14:10:00,594.53,594.54,593.88,594.03,7118.0,588.4646,588.4745,587.8213,587.9697,7118.0
2023-11-29 14:15:00,594.01,594.01,593.35,593.41,5790.0,587.9499,587.9499,587.2967,587.3561,5790.0
2023-11-29 14:20:00,593.13,593.57,593.01,593.1,4209.0,587.0789,587.5144,586.9601,587.0492,4209.0
2023-11-29 14:25:00,592.93,593.27,592.9,592.9,4132.0,586.881,587.2175,586.8513,586.8513,4132.0
2023-11-29 14:30:00,593.13,593.14,592.64,592.72,6286.0,587.0789,587.0888,586.5939,586.6731,6286.0
2023-11-29 14:35:00,592.97,592.97,591.87,592.07,5195.0,586.9205,586.9205,585.8318,586.0297,5195.0
2023-11-29 14:40:00,591.94,593.27,591.94,592.96,6366.0,585.9011,587.2175,585.9011,586.9106,6366.0
2023-11-29 14:45:00,592.91,592.91,591.67,591.74,3607.0,586.8612,586.8612,585.6338,585.7031,3607.0
2023-11-29 14:50:00,591.77,592.68,591.75,592.68,8261.0,585.7328,586.6335,585.713,586.6335,8261.0
2023-11-29 14:55:00,592.62,592.99,592.58,592.8,7794.0,586.5741,586.9403,586.5345,586.7523,7794.0
2023-11-29 15:00:00,592.9,593.27,592.65,593.17,11355.0,586.8513,587.2175,586.6038,587.1185,11355.0
2023-11-29 15:05:00,593.16,593.74,593.14,593.65,11328.0,587.1086,587.6827,587.0888,587.5936,11328.0
2023-11-29 15:10:00,593.63,593.88,592.47,592.6,5945.0,587.5738,587.8213,586.4256,586.5543,5945.0
2023-11-29 15:15:00,592.63,592.69,591.96,592.22,7216.0,586.584,586.6434,585.9209,586.1782,7216.0
2023-11-29 15:20:00,592.32,592.81,592.31,592.57,4511.0,586.2772,586.7622,586.2673,586.5246,4511.0
2023-11-29 15:25:00,592.44,592.57,591.78,591.91,7461.0,586.396,586.5246,585.7427,585.8714,7461.0
2023-11-29 15:30:00,591.83,592.0,591.65,591.95,3752.0,585.7922,585.9604,585.614,585.911,3752.0
2023-11-29 15:35:00,592.0,593.0,591.94,592.95,11237.0,585.9604,586.9502,585.9011,586.9008,11237.0
2023-11-29 15:40:00,592.82,593.36,592.66,593.34,12216.0,586.7721,587.3066,586.6137,587.2868,12216.0
2023-11-29 15:45:00,593.34,593.48,592.33,592.68,16191.0,587.2868,587.4253,586.2871,586.6335,16191.0
2023-11-29 15:50:00,592.76,592.77,592.06,592.14,15829.0,586.7127,586.7226,586.0198,586.099,15829.0
2023-11-29 15:55:00,592.18,592.58,591.6,592.12,39138.0,586.1386,586.5345,585.5645,586.0792,39138.0
2023-11-30 09:30:00,591.46,591.59,587.18,587.35,53919.0,585.426,585.5546,581.1896,581.3579,53919.0
2023-11-30 09:35:00,587.43,590.88,587.43,589.57,15055.0,581.4371,584.8519,581.4371,583.5552,15055.0
2023-11-30 09:40:00,589.38,591.39,589.38,589.77,12258.0,583.3672,585.3567,583.3672,583.7532,12258.0
2023-11-30 09:45:00,590.59,590.59,588.14,589.24,9128.0,584.5648,584.5648,582.1398,583.2286,9128.0
2023-11-30 09:50:00,589.58,590.34,589.04,589.89,9319.0,583.5651,584.3174,583.0306,583.872,9319.0
2023-11-30 09:55:00,589.34,589.95,588.02,589.32,12145.0,583.3276,583.9314,582.021,583.3078,12145.0
2023-11-30 10:00:00,589.87,590.61,589.04,589.29,11191.0,583.8522,584.5846,583.0306,583.2781,11191.0
2023-11-30 10:05:00,589.36,590.18,589.08,589.23,11224.0,583.3474,584.159,583.0702,583.2187,11224.0
2023-11-30 10:10:00,589.27,590.18,589.27,589.4,11606.0,583.2583,584.159,583.2583,583.387,11606.0
2023-11-30 10:15:00,589.63,589.9,589.02,589.23,7620.0,583.6146,583.8819,583.0108,583.2187,7620.0
2023-11-30 10:20:00,589.29,590.1,588.67,590.06,10344.0,583.2781,584.0798,582.6644,584.0402,10344.0
2023-11-30 10:25:00,589.85,589.85,589.0,589.45,15455.0,583.8324,583.8324,582.991,583.4365,15455.0
2023-11-30 10:30:00,589.5,590.81,589.33,590.75,13680.0,583.4859,584.7826,583.3177,584.7232,13680.0
2023-11-30 10:35:00,590.55,591.89,590.55,591.63,8503.0,584.5252,585.8516,584.5252,585.5942,8503.0
2023-11-30 10:40:00,591.41,592.77,591.41,592.17,13253.0,585.3765,586.7226,585.3765,586.1287,13253.0
2023-11-30 10:45:00,592.33,592.52,591.12,591.68,9130.0,586.2871,586.4751,585.0894,585.6437,9130.0
2023-11-30 10:50:00,591.74,593.0,591.59,592.37,41071.0,585.7031,586.9502,585.5546,586.3267,41071.0
2023-11-30 10:55:00,592.47,593.46,591.2,593.39,20681.0,586.4256,587.4055,585.1686,587.3363,20681.0
2023-11-30 11:00:00,593.64,594.73,593.33,593.99,23575.0,587.5837,588.6626,587.2769,587.9301,23575.0
2023-11-30 11:05:00,594.18,594.55,593.21,593.73,11481.0,588.1182,588.4844,587.1581,587.6728,11481.0
2023-11-30 11:10:00,593.92,594.63,593.17,593.84,21709.0,587.8609,588.5636,587.1185,587.7817,21709.0
2023-11-30 11:15:00,593.96,594.67,593.39,593.56,16742.0,587.9004,588.6032,587.3363,587.5045,16742.0
2023-11-30 11:20:00,593.43,594.67,592.8,594.04,12848.0,587.3759,588.6032,586.7523,587.9796,12848.0
2023-11-30 11:25:00,594.39,595.16,594.12,594.73,18531.0,588.3261,589.0882,588.0588,588.6626,18531.0
2023-11-30 11:30:00,594.72,595.09,594.24,594.27,14156.0,588.6527,589.0189,588.1776,588.2073,14156.0
2023-11-30 11:35:00,594.06,594.4,593.38,593.5,15900.0,587.9994,588.336,587.3264,587.4451,15900.0
2023-11-30 11:40:00,593.43,594.33,593.24,594.32,11969.0,587.3759,588.2667,587.1878,588.2568,11969.0
2023-11-30 11:45:00,594.33,595.8,594.07,595.58,31037.0,588.2667,589.7217,588.0093,589.5039,31037.0
2023-11-30 11:50:00,595.63,596.23,595.39,595.87,14781.0,589.5534,590.1473,589.3159,589.791,14781.0
2023-11-30 11:55:00,595.95,595.95,594.0,594.0,11926.0,589.8701,589.8701,587.94,587.94,11926.0
2023-11-30 12:00:00,594.19,594.19,593.06,593.51,12861.0,588.1281,588.1281,587.0096,587.455,12861.0
2023-11-30 12:05:00,593.37,593.74,592.32,592.33,11340.0,587.3165,587.6827,586.2772,586.2871,11340.0
2023-11-30 12:10:00,592.5,592.52,591.63,591.99,8881.0,586.4553,586.4751,585.5942,585.9505,8881.0
2023-11-30 12:15:00,591.83,592.03,590.53,591.0,11376.0,585.7922,585.9901,584.5054,584.9706,11376.0
2023-11-30 12:20:00,591.02,591.02,589.64,589.9,6990.0,584.9904,584.9904,583.6245,583.8819,6990.0
2023-11-30 12:25:00,589.62,589.62,588.85,589.01,10600.0,583.6047,583.6047,582.8426,583.0009,10600.0
2023-11-30 12:30:00,588.83,589.21,588.55,588.88,10992.0,582.8228,583.1989,582.5456,582.8723,10992.0
2023-11-30 12:35:00,588.72,588.77,587.71,587.98,12513.0,582.7139,582.7634,581.7142,581.9815,12513.0
2023-11-30 12:40:00,588.0,588.5,587.37,587.74,13552.0,582.0013,582.4961,581.3777,581.7439,13552.0
2023-11-30 12:45:00,587.71,588.03,586.92,587.62,13946.0,581.7142,582.0309,580.9323,581.6251,13946.0
2023-11-30 12:50:00,587.42,588.21,587.11,588.11,9215.0,581.4272,582.2091,581.1203,582.1101,9215.0
2023-11-30 12:55:00,588.05,588.9,588.04,588.7,11142.0,582.0507,582.8921,582.0408,582.6941,11142.0
2023-11-30 13:00:00,588.7,588.77,588.14,588.18,8140.0,582.6941,582.7634,582.1398,582.1794,8140.0
2023-11-30 13:05:00,588.11,588.67,587.92,588.37,6678.0,582.1101,582.6644,581.9221,582.3675,6678.0
2023-11-30 13:10:00,588.21,588.72,588.01,588.47,7612.0,582.2091,582.7139,582.0111,582.4665,7612.0
2023-11-30 13:15:00,588.61,588.88,587.81,588.24,10911.0,582.605,582.8723,581.8132,582.2388,10911.0
2023-11-30 13:20:00,588.37,588.39,587.61,587.67,6301.0,582.3675,582.3873,581.6152,581.6746,6301.0
2023-11-30 13:25:00,587.58,587.8,587.28,587.43,6480.0,581.5855,581.8033,581.2886,581.4371,6480.0
2023-11-30 13:30:00,587.51,588.0,587.0,587.91,11062.0,581.5162,582.0013,581.0115,581.9122,11062.0
2023-11-30 13:35:00,587.93,588.91,587.74,588.75,8202.0,581.932,582.902,581.7439,582.7436,8202.0
2023-11-30 13:40:00,588.76,588.76,587.29,587.49,11967.0,582.7535,582.7535,581.2985,581.4965,11967.0
2023-11-30 13:45:00,587.47,587.47,586.21,586.98,18376.0,581.4767,581.4767,580.2295,580.9917,18376.0
2023-11-30 13:50:00,587.01,587.74,587.01,587.38,25724.0,581.0214,581.7439,581.0214,581.3876,25724.0
2023-11-30 13:55:00,587.32,588.48,586.95,588.44,13746.0,581.3282,582.4764,580.962,582.4368,13746.0
2023-11-30 14:00:00,588.42,589.41,588.36,589.29,18347.0,582.417,583.3969,582.3576,583.2781,18347.0
2023-11-30 14:05:00,589.26,589.92,588.74,588.74,15392.0,583.2484,583.9017,582.7337,582.7337,15392.0
2023-11-30 14:10:00,588.91,589.99,588.63,589.77,15099.0,582.902,583.9709,582.6248,583.7532,15099.0
2023-11-30 14:15:00,589.76,590.4,589.63,590.0,16660.0,583.7433,584.3768,583.6146,583.9808,16660.0
2023-11-30 14:20:00,590.12,590.37,588.83,588.83,14917.0,584.0996,584.3471,582.8228,582.8228,14917.0
2023-11-30 14:25:00,589.07,589.71,588.95,589.0,15852.0,583.0603,583.6938,582.9416,582.991,15852.0
2023-11-30 14:30:00,589.2,589.86,588.83,589.61,13583.0,583.189,583.8423,582.8228,583.5948,13583.0
2023-11-30 14:35:00,589.54,590.0,589.28,589.73,13881.0,583.5255,583.9808,583.2682,583.7136,13881.0
2023-11-30 14:40:00,589.71,590.28,589.59,589.95,6526.0,583.6938,584.258,583.575,583.9314,6526.0
2023-11-30 14:45:00,589.87,589.99,589.3,589.69,10915.0,583.8522,583.9709,583.288,583.674,10915.0
2023-11-30 14:50:00,589.81,590.39,589.61,590.39,12062.0,583.7928,584.3669,583.5948,584.3669,12062.0
2023-11-30 14:55:00,590.48,590.48,589.44,590.05,9439.0,584.4559,584.4559,583.4266,584.0303,9439.0
2023-11-30 15:00:00,590.19,590.19,589.53,589.87,10443.0,584.1689,584.1689,583.5156,583.8522,10443.0
2023-11-30 15:05:00,589.84,590.1,589.4,589.4,6366.0,583.8225,584.0798,583.387,583.387,6366.0
2023-11-30 15:10:00,589.34,589.79,589.15,589.3,7853.0,583.3276,583.773,583.1395,583.288,7853.0
2023-11-30 15:15:00,589.43,590.07,589.2,589.67,9368.0,583.4167,584.0501,583.189,583.6542,9368.0
2023-11-30 15:20:00,589.8,589.87,589.02,589.16,9042.0,583.7829,583.8522,583.0108,583.1494,9042.0
2023-11-30 15:25:00,589.15,589.37,588.57,588.93,12231.0,583.1395,583.3573,582.5654,582.9218,12231.0
2023-11-30 15:30:00,589.09,589.09,588.22,588.28,7688.0,583.0801,583.0801,582.219,582.2784,7688.0
2023-11-30 15:35:00,588.29,589.96,588.29,589.88,14554.0,582.2883,583.9413,582.2883,583.8621,14554.0
2023-11-30 15:40:00,590.03,591.3,589.87,591.19,20223.0,584.0105,585.2676,583.8522,585.1587,20223.0
2023-11-30 15:45:00,591.04,591.88,590.71,590.76,23926.0,585.0102,585.8417,584.6836,584.7331,23926.0
2023-11-30 15:50:00,590.85,591.79,590.22,590.54,52098.0,584.8222,585.7526,584.1986,584.5153,52098.0
2023-11-30 15:55:00,590.51,591.97,590.36,591.02,170242.0,584.4856,585.9307,584.3372,584.9904,170242.0
2023-12-01 09:30:00,591.7,597.97,591.7,597.65,118015.0,585.6635,591.8695,585.6635,591.5528,118015.0
2023-12-01 09:35:00,597.16,598.84,592.51,598.23,75530.0,591.0678,592.7307,586.4652,592.1269,75530.0
2023-12-01 09:40:00,598.16,601.3,597.63,599.51,77534.0,592.0576,595.1656,591.533,593.3938,77534.0
2023-12-01 09:45:00,599.75,601.6,599.11,600.01,70884.0,593.6314,595.4625,592.9979,593.8887,70884.0
2023-12-01 09:50:00,600.23,601.97,598.34,601.31,45273.0,594.1065,595.8287,592.2358,595.1755,45273.0
2023-12-01 09:55:00,601.43,601.47,598.88,599.49,48627.0,595.2942,595.3338,592.7703,593.374,48627.0
2023-12-01 10:00:00,599.66,600.23,596.5,597.6,46520.0,593.5423,594.1065,590.4145,591.5033,46520.0
2023-12-01 10:05:00,597.46,597.5,595.55,596.1,23957.0,591.3647,591.4043,589.4742,590.0186,23957.0
2023-12-01 10:10:00,595.58,595.87,593.45,593.67,23835.0,589.5039,589.791,587.3956,587.6134,23835.0
2023-12-01 10:15:00,593.92,594.05,592.41,593.12,17661.0,587.8609,587.9895,586.3663,587.069,17661.0
2023-12-01 10:20:00,592.78,593.34,591.29,591.57,21561.0,586.7325,587.2868,585.2577,585.5348,21561.0
2023-12-01 10:25:00,591.54,591.77,589.51,591.22,36521.0,585.5051,585.7328,583.4958,585.1884,36521.0
2023-12-01 10:30:00,590.79,593.32,590.17,592.97,27277.0,584.7628,587.267,584.1491,586.9205,27277.0
2023-12-01 10:35:00,592.6,593.21,592.3,592.45,11845.0,586.5543,587.1581,586.2574,586.4059,11845.0
2023-12-01 10:40:00,592.59,593.08,591.99,592.57,13312.0,586.5444,587.0294,585.9505,586.5246,13312.0
2023-12-01 10:45:00,592.54,593.24,592.31,593.24,13274.0,586.4949,587.1878,586.2673,587.1878,13274.0
2023-12-01 10:50:00,593.06,593.77,592.55,593.53,10947.0,587.0096,587.7124,586.5048,587.4748,10947.0
2023-12-01 10:55:00,593.53,594.27,593.07,593.7,11112.0,587.4748,588.2073,587.0195,587.6431,11112.0
2023-12-01 11:00:00,593.83,595.03,593.12,594.34,12569.0,587.7718,588.9595,587.069,588.2766,12569.0
2023-12-01 11:05:00,594.25,594.32,593.59,594.0,8971.0,588.1875,588.2568,587.5342,587.94,8971.0
2023-12-01 11:10:00,593.79,594.54,593.58,593.58,8015.0,587.7322,588.4745,587.5243,587.5243,8015.0
2023-12-01 11:15:00,593.6,594.41,593.52,594.17,15373.0,587.5441,588.3459,587.4649,588.1083,15373.0
2023-12-01 11:20:00,594.05,594.64,593.73,594.64,7485.0,587.9895,588.5735,587.6728,588.5735,7485.0
2023-12-01 11:25:00,594.55,595.14,594.0,595.01,18193.0,588.4844,589.0684,587.94,588.9397,18193.0
2023-12-01 11:30:00,595.03,595.04,593.5,594.79,13560.0,588.9595,588.9694,587.4451,588.722,13560.0
2023-12-01 11:35:00,594.91,595.0,592.72,593.11,12239.0,588.8408,588.9298,586.6731,587.0591,12239.0
2023-12-01 11:40:00,593.37,594.07,593.02,593.65,7317.0,587.3165,588.0093,586.97,587.5936,7317.0
2023-12-01 11:45:00,593.83,593.95,593.01,593.23,6903.0,587.7718,587.8905,586.9601,587.1779,6903.0
2023-12-01 11:50:00,593.04,593.8,592.7,593.16,9945.0,586.9898,587.7421,586.6533,587.1086,9945.0
2023-12-01 11:55:00,593.46,593.7,592.86,593.2,9607.0,587.4055,587.6431,586.8117,587.1482,9607.0
2023-12-01 12:00:00,593.2,593.28,591.61,592.6,15992.0,587.1482,587.2274,585.5744,586.5543,15992.0
2023-12-01 12:05:00,592.56,592.56,591.64,591.91,9048.0,586.5147,586.5147,585.6041,585.8714,9048.0
2023-12-01 12:10:00,591.96,592.33,591.47,591.73,8671.0,585.9209,586.2871,585.4358,585.6932,8671.0
2023-12-01 12:15:00,591.43,591.6,590.65,590.98,16259.0,585.3963,585.5645,584.6242,584.9508,16259.0
2023-12-01 12:20:00,591.3,591.43,590.6,591.15,13897.0,585.2676,585.3963,584.5747,585.1191,13897.0
2023-12-01 12:25:00,591.19,591.6,590.68,591.52,9003.0,585.1587,585.5645,584.6539,585.4853,9003.0
2023-12-01 12:30:00,591.66,591.94,590.76,590.76,9611.0,585.6239,585.9011,584.7331,584.7331,9611.0
2023-12-01 12:35:00,591.12,591.52,590.79,591.32,14831.0,585.0894,585.4853,584.7628,585.2874,14831.0
2023-12-01 12:40:00,591.23,591.5,590.79,591.22,10078.0,585.1983,585.4655,584.7628,585.1884,10078.0
2023-12-01 12:45:00,591.17,591.63,590.87,591.29,9832.0,585.1389,585.5942,584.842,585.2577,9832.0
2023-12-01 12:50:00,591.21,591.81,591.2,591.39,14955.0,585.1785,585.7724,585.1686,585.3567,14955.0
2023-12-01 12:55:00,591.52,591.7,590.97,591.25,8443.0,585.4853,585.6635,584.941,585.2181,8443.0
2023-12-01 13:00:00,591.33,591.75,590.5,591.28,15039.0,585.2973,585.713,584.4757,585.2478,15039.0
2023-12-01 13:05:00,591.14,591.25,589.99,590.05,10187.0,585.1092,585.2181,583.9709,584.0303,10187.0
2023-12-01 13:10:00,590.0,590.09,589.46,589.95,16091.0,583.9808,584.0699,583.4464,583.9314,16091.0
2023-12-01 13:15:00,589.71,590.08,589.7,590.06,8821.0,583.6938,584.06,583.6839,584.0402,8821.0
2023-12-01 13:20:00,590.06,590.41,589.81,590.4,9708.0,584.0402,584.3867,583.7928,584.3768,9708.0
2023-12-01 13:25:00,590.57,590.61,589.64,589.75,13053.0,584.545,584.5846,583.6245,583.7334,13053.0
2023-12-01 13:30:00,589.84,590.18,589.0,590.18,26613.0,583.8225,584.159,582.991,584.159,26613.0
2023-12-01 13:35:00,590.15,590.65,590.05,590.55,9435.0,584.1293,584.6242,584.0303,584.5252,9435.0
2023-12-01 13:40:00,590.53,591.18,590.25,590.43,14296.0,584.5054,585.1488,584.2283,584.4065,14296.0
2023-12-01 13:45:00,590.44,590.55,589.52,590.5,27883.0,584.4164,584.5252,583.5057,584.4757,27883.0
2023-12-01 13:50:00,590.26,590.69,589.63,589.74,18400.0,584.2382,584.6638,583.6146,583.7235,18400.0
2023-12-01 13:55:00,589.55,589.8,588.38,588.65,13655.0,583.5354,583.7829,582.3774,582.6446,13655.0
2023-12-01 14:00:00,588.58,588.96,588.25,588.25,19962.0,582.5753,582.9515,582.2487,582.2487,19962.0
2023-12-01 14:05:00,588.1,588.23,585.81,585.82,41854.0,582.1002,582.2289,579.8336,579.8435,41854.0
2023-12-01 14:10:00,586.1,587.26,585.9,586.95,24029.0,580.1206,581.2688,579.9227,580.962,24029.0
2023-12-01 14:15:00,586.65,587.56,586.32,587.08,32080.0,580.665,581.5657,580.3384,581.0906,32080.0
2023-12-01 14:20:00,587.09,587.24,586.38,586.71,13078.0,581.1005,581.249,580.3978,580.7244,13078.0
2023-12-01 14:25:00,586.7,586.8,585.29,586.06,23814.0,580.7145,580.8135,579.3189,580.081,23814.0
2023-12-01 14:30:00,586.23,586.24,584.0,584.46,29743.0,580.2493,580.2592,578.0421,578.4974,29743.0
2023-12-01 14:35:00,584.3,584.6,583.0,584.1,31237.0,578.339,578.6359,577.0523,578.141,31237.0
2023-12-01 14:40:00,584.19,584.21,583.07,583.61,21506.0,578.2301,578.2499,577.1215,577.656,21506.0
2023-12-01 14:45:00,583.61,585.12,583.6,584.88,15707.0,577.656,579.1506,577.6461,578.9131,15707.0
2023-12-01 14:50:00,584.82,585.05,583.57,583.71,13200.0,578.8537,579.0813,577.6164,577.755,13200.0
2023-12-01 14:55:00,583.71,583.95,583.37,583.64,12931.0,577.755,577.9926,577.4185,577.6857,12931.0
2023-12-01 15:00:00,583.56,584.98,583.55,584.87,11522.0,577.6065,579.0121,577.5966,578.9032,11522.0
2023-12-01 15:05:00,584.69,585.34,584.59,585.28,18350.0,578.725,579.3684,578.626,579.309,18350.0
2023-12-01 15:10:00,585.38,585.99,585.11,585.28,18270.0,579.408,580.0118,579.1407,579.309,18270.0
2023-12-01 15:15:00,585.26,585.67,585.13,585.49,6932.0,579.2892,579.695,579.1605,579.5169,6932.0
2023-12-01 15:20:00,585.46,585.68,584.35,584.46,20912.0,579.4872,579.7049,578.3885,578.4974,20912.0
2023-12-01 15:25:00,584.45,584.52,584.09,584.41,9354.0,578.4875,578.5568,578.1311,578.4479,9354.0
2023-12-01 15:30:00,584.33,585.1,584.15,585.04,16255.0,578.3687,579.1308,578.1905,579.0714,16255.0
2023-12-01 15:35:00,585.06,585.5,584.73,585.05,12678.0,579.0912,579.5268,578.7646,579.0813,12678.0
2023-12-01 15:40:00,585.03,585.2,584.41,584.75,14379.0,579.0616,579.2298,578.4479,578.7844,14379.0
2023-12-01 15:45:00,584.71,585.5,584.63,585.43,26919.0,578.7448,579.5268,578.6656,579.4575,26919.0
2023-12-01 15:50:00,585.35,585.44,584.21,584.48,63789.0,579.3783,579.4674,578.2499,578.5172,63789.0
2023-12-01 15:55:00,584.77,585.44,583.82,583.85,162378.0,578.8042,579.4674,577.8639,577.8936,162378.0
2023-12-04 09:30:00,582.13,586.29,581.23,585.57,76387.0,576.1911,580.3087,575.3003,579.596,76387.0
2023-12-04 09:35:00,585.58,585.58,581.6,582.58,14344.0,579.6059,579.6059,575.6665,576.6365,14344.0
2023-12-04 09:40:00,582.22,582.72,581.1,582.55,22841.0,576.2802,576.7751,575.1716,576.6069,22841.0
2023-12-04 09:45:00,582.59,583.17,580.5,581.04,24882.0,576.6464,577.2205,574.5778,575.1123,24882.0
2023-12-04 09:50:00,581.14,581.43,577.41,578.58,58081.0,575.2112,575.4983,571.5193,572.6774,58081.0
2023-12-04 09:55:00,578.63,579.3,577.59,578.24,15038.0,572.7268,573.39,571.6975,572.3408,15038.0
2023-12-04 10:00:00,577.83,578.43,575.18,575.48,44203.0,571.935,572.5289,569.312,569.609,44203.0
2023-12-04 10:05:00,575.22,576.46,574.33,576.44,46128.0,569.3516,570.579,568.4707,570.5592,46128.0
2023-12-04 10:10:00,576.22,578.15,576.22,577.54,26733.0,570.3414,572.2517,570.3414,571.648,26733.0
2023-12-04 10:15:00,577.27,577.91,576.5,577.88,20585.0,571.3807,572.0142,570.6186,571.9845,20585.0
2023-12-04 10:20:00,577.88,577.88,576.42,576.43,10023.0,571.9845,571.9845,570.5394,570.5493,10023.0
2023-12-04 10:25:00,576.68,577.2,576.05,576.71,12294.0,570.7967,571.3114,570.1732,570.8264,12294.0
2023-12-04 10:30:00,576.22,577.75,575.76,577.57,26270.0,570.3414,571.8558,569.8861,571.6777,26270.0
2023-12-04 10:35:00,577.59,578.37,577.34,577.42,22161.0,571.6975,572.4695,571.45,571.5292,22161.0
2023-12-04 10:40:00,577.32,578.52,577.2,578.19,13968.0,571.4302,572.618,571.3114,572.2913,13968.0
2023-12-04 10:45:00,578.2,578.8,577.87,578.53,10740.0,572.3012,572.8951,571.9746,572.6279,10740.0
2023-12-04 10:50:00,578.3,578.78,578.17,578.52,5678.0,572.4002,572.8753,572.2715,572.618,5678.0
2023-12-04 10:55:00,578.5,580.77,578.49,580.48,29919.0,572.5982,574.845,572.5883,574.558,29919.0
2023-12-04 11:00:00,580.59,581.71,580.51,580.97,19120.0,574.6668,575.7754,574.5877,575.043,19120.0
2023-12-04 11:05:00,580.78,582.09,580.78,581.56,9799.0,574.8549,576.1515,574.8549,575.627,9799.0
2023-12-04 11:10:00,581.32,582.14,581.13,582.06,7098.0,575.3894,576.201,575.2013,576.1218,7098.0
2023-12-04 11:15:00,581.97,583.0,581.85,582.24,9251.0,576.0328,577.0523,575.914,576.3,9251.0
2023-12-04 11:20:00,582.25,582.98,581.73,582.47,10838.0,576.3099,577.0325,575.7952,576.5277,10838.0
2023-12-04 11:25:00,582.43,583.23,582.21,582.94,11547.0,576.4881,577.2799,576.2703,576.9929,11547.0
2023-12-04 11:30:00,583.12,584.84,582.96,584.48,11149.0,577.171,578.8735,577.0127,578.5172,11149.0
2023-12-04 11:35:00,584.57,585.39,584.57,585.1,15950.0,578.6062,579.4179,578.6062,579.1308,15950.0
2023-12-04 11:40:00,585.17,585.85,585.01,585.62,15233.0,579.2001,579.8732,579.0418,579.6455,15233.0
2023-12-04 11:45:00,585.63,586.16,585.38,585.42,14170.0,579.6554,580.18,579.408,579.4476,14170.0
2023-12-04 11:50:00,585.21,586.3,585.08,586.19,6582.0,579.2397,580.3186,579.111,580.2097,6582.0
2023-12-04 11:55:00,586.1,587.09,585.89,585.89,18620.0,580.1206,581.1005,579.9128,579.9128,18620.0
2023-12-04 12:00:00,585.89,586.59,585.33,586.5,12724.0,579.9128,580.6056,579.3585,580.5166,12724.0
2023-12-04 12:05:00,586.5,586.97,586.16,586.42,6346.0,580.5166,580.9818,580.18,580.4374,6346.0
2023-12-04 12:10:00,586.46,586.66,586.2,586.59,5585.0,580.477,580.6749,580.2196,580.6056,5585.0
2023-12-04 12:15:00,586.74,586.8,586.11,586.11,8539.0,580.7541,580.8135,580.1305,580.1305,8539.0
2023-12-04 12:20:00,586.26,586.36,585.64,585.64,8257.0,580.279,580.378,579.6653,579.6653,8257.0
2023-12-04 12:25:00,585.51,586.11,585.36,585.81,6349.0,579.5367,580.1305,579.3882,579.8336,6349.0
2023-12-04 12:30:00,585.84,585.96,585.5,585.89,6586.0,579.8633,579.9821,579.5268,579.9128,6586.0
2023-12-04 12:35:00,585.97,586.09,585.6,585.7,7287.0,579.992,580.1107,579.6257,579.7247,7287.0
2023-12-04 12:40:00,585.73,585.79,585.43,585.46,4289.0,579.7544,579.8138,579.4575,579.4872,4289.0
2023-12-04 12:45:00,585.39,585.55,584.61,584.85,13614.0,579.4179,579.5762,578.6458,578.8834,13614.0
2023-12-04 12:50:00,584.75,585.58,584.75,585.11,2851.0,578.7844,579.6059,578.7844,579.1407,2851.0
2023-12-04 12:55:00,585.1,585.41,585.01,585.1,5678.0,579.1308,579.4377,579.0418,579.1308,5678.0
2023-12-04 13:00:00,585.02,585.39,585.02,585.29,2469.0,579.0517,579.4179,579.0517,579.3189,2469.0
2023-12-04 13:05:00,585.18,585.33,585.08,585.2,5143.0,579.21,579.3585,579.111,579.2298,5143.0
2023-12-04 13:10:00,585.19,585.24,584.98,585.2,3873.0,579.2199,579.2694,579.0121,579.2298,3873.0
2023-12-04 13:15:00,585.19,585.46,585.0,585.0,4230.0,579.2199,579.4872,579.0319,579.0319,4230.0
2023-12-04 13:20:00,585.06,585.2,584.83,585.0,4343.0,579.0912,579.2298,578.8636,579.0319,4343.0
2023-12-04 13:25:00,584.92,584.96,584.59,584.68,8479.0,578.9527,578.9923,578.626,578.7151,8479.0
2023-12-04 13:30:00,584.69,584.9,584.02,584.18,5200.0,578.725,578.9329,578.0619,578.2202,5200.0
2023-12-04 13:35:00,584.05,584.24,583.8,584.11,4916.0,578.0915,578.2796,577.8441,578.1509,4916.0
2023-12-04 13:40:00,584.11,584.3,583.57,583.57,5434.0,578.1509,578.339,577.6164,577.6164,5434.0
2023-12-04 13:45:00,583.57,583.98,583.51,583.82,6656.0,577.6164,578.0223,577.5571,577.8639,6656.0
2023-12-04 13:50:00,583.76,584.3,583.72,584.3,3518.0,577.8045,578.339,577.7649,578.339,3518.0
2023-12-04 13:55:00,584.14,584.32,583.77,584.07,5113.0,578.1806,578.3588,577.8144,578.1113,5113.0
2023-12-04 14:00:00,584.07,584.25,583.55,583.55,5216.0,578.1113,578.2895,577.5966,577.5966,5216.0
2023-12-04 14:05:00,583.52,583.74,583.09,583.18,8478.0,577.567,577.7847,577.1413,577.2304,8478.0
2023-12-04 14:10:00,583.09,584.06,583.09,584.06,7150.0,577.1413,578.1014,577.1413,578.1014,7150.0
2023-12-04 14:15:00,583.84,584.33,583.84,584.21,12917.0,577.8837,578.3687,577.8837,578.2499,12917.0
2023-12-04 14:20:00,583.81,583.97,582.87,583.01,14694.0,577.854,578.0124,576.9236,577.0622,14694.0
2023-12-04 14:25:00,583.11,583.64,583.0,583.31,6393.0,577.1611,577.6857,577.0523,577.3591,6393.0
2023-12-04 14:30:00,583.28,584.21,583.28,583.9,5007.0,577.3294,578.2499,577.3294,577.9431,5007.0
2023-12-04 14:35:00,583.93,584.14,583.64,583.84,3125.0,577.9728,578.1806,577.6857,577.8837,3125.0
2023-12-04 14:40:00,584.01,584.31,583.96,584.28,9494.0,578.052,578.3489,578.0025,578.3192,9494.0
2023-12-04 14:45:00,584.27,585.03,584.08,585.0,6884.0,578.3093,579.0616,578.1212,579.0319,6884.0
2023-12-04 14:50:00,584.98,585.15,584.7,584.81,8320.0,579.0121,579.1803,578.7349,578.8438,8320.0
2023-12-04 14:55:00,584.74,584.97,584.22,584.22,7525.0,578.7745,579.0022,578.2598,578.2598,7525.0
2023-12-04 15:00:00,584.48,585.0,584.34,584.46,4776.0,578.5172,579.0319,578.3786,578.4974,4776.0
2023-12-04 15:05:00,584.29,584.48,583.71,584.19,10259.0,578.3291,578.5172,577.755,578.2301,10259.0
2023-12-04 15:10:00,584.24,584.6,584.01,584.49,5601.0,578.2796,578.6359,578.052,578.5271,5601.0
2023-12-04 15:15:00,584.55,584.98,584.25,584.81,8122.0,578.5864,579.0121,578.2895,578.8438,8122.0
2023-12-04 15:20:00,584.81,585.23,584.58,584.95,7204.0,578.8438,579.2595,578.6161,578.9824,7204.0
2023-12-04 15:25:00,585.01,585.62,585.01,585.58,10737.0,579.0418,579.6455,579.0418,579.6059,10737.0
2023-12-04 15:30:00,585.72,585.78,585.11,585.21,15250.0,579.7445,579.8039,579.1407,579.2397,15250.0
2023-12-04 15:35:00,585.17,585.41,584.96,585.13,17166.0,579.2001,579.4377,578.9923,579.1605,17166.0
2023-12-04 15:40:00,585.17,585.6,585.04,585.57,8832.0,579.2001,579.6257,579.0714,579.596,8832.0
2023-12-04 15:45:00,585.47,585.76,585.3,585.35,15378.0,579.4971,579.7841,579.3288,579.3783,15378.0
2023-12-04 15:50:00,585.49,586.18,585.06,585.44,29954.0,579.5169,580.1998,579.0912,579.4674,29954.0
2023-12-04 15:55:00,585.22,585.69,584.95,585.63,73821.0,579.2496,579.7148,578.9824,579.6554,73821.0
2023-12-05 09:30:00,583.28,583.6,581.15,581.2,40196.0,577.3294,577.6461,575.2211,575.2706,40196.0
2023-12-05 09:35:00,581.02,582.2,579.37,581.15,15899.0,575.0925,576.2604,573.4593,575.2211,15899.0
2023-12-05 09:40:00,581.14,582.71,580.96,582.15,14843.0,575.2112,576.7652,575.0331,576.2109,14843.0
2023-12-05 09:45:00,582.47,582.52,580.84,582.08,21870.0,576.5277,576.5772,574.9143,576.1416,21870.0
2023-12-05 09:50:00,582.02,582.99,581.77,582.44,9768.0,576.0823,577.0424,575.8348,576.498,9768.0
2023-12-05 09:55:00,582.62,582.62,580.48,580.48,6449.0,576.6761,576.6761,574.558,574.558,6449.0
2023-12-05 10:00:00,580.35,582.58,580.04,581.75,17370.0,574.4293,576.6365,574.1225,575.815,17370.0
2023-12-05 10:05:00,581.41,582.31,580.78,582.31,11208.0,575.4785,576.3693,574.8549,576.3693,11208.0
2023-12-05 10:10:00,582.36,584.13,582.36,583.29,14173.0,576.4188,578.1707,576.4188,577.3393,14173.0
2023-12-05 10:15:00,583.5,584.34,583.41,583.84,9687.0,577.5472,578.3786,577.4581,577.8837,9687.0
2023-12-05 10:20:00,583.82,584.11,583.16,583.89,10256.0,577.8639,578.1509,577.2106,577.9332,10256.0
2023-12-05 10:25:00,583.94,583.94,582.81,583.35,8454.0,577.9827,577.9827,576.8642,577.3987,8454.0
2023-12-05 10:30:00,583.25,584.0,583.21,583.98,15645.0,577.2997,578.0421,577.2601,578.0223,15645.0
2023-12-05 10:35:00,583.99,585.94,583.85,585.8,15637.0,578.0322,579.9623,577.8936,579.8237,15637.0
2023-12-05 10:40:00,585.62,587.08,585.62,587.07,12455.0,579.6455,581.0906,579.6455,581.0807,12455.0
2023-12-05 10:45:00,587.17,587.86,586.82,587.0,25023.0,581.1797,581.8627,580.8333,581.0115,25023.0
2023-12-05 10:50:00,587.15,587.18,585.75,585.75,13824.0,581.1599,581.1896,579.7742,579.7742,13824.0
2023-12-05 10:55:00,585.79,587.32,585.79,587.32,13266.0,579.8138,581.3282,579.8138,581.3282,13266.0
2023-12-05 11:00:00,587.05,587.89,586.1,587.65,18732.0,581.0609,581.8924,580.1206,581.6548,18732.0
2023-12-05 11:05:00,587.65,587.71,586.22,586.27,13190.0,581.6548,581.7142,580.2394,580.2889,13190.0
2023-12-05 11:10:00,586.53,587.0,586.27,586.35,4489.0,580.5462,581.0115,580.2889,580.3681,4489.0
2023-12-05 11:15:00,585.95,586.15,584.94,585.0,9921.0,579.9722,580.1701,578.9725,579.0319,9921.0
2023-12-05 11:20:00,585.02,586.53,584.78,586.29,9126.0,579.0517,580.5462,578.8141,580.3087,9126.0
2023-12-05 11:25:00,586.17,586.98,586.15,586.71,7420.0,580.1899,580.9917,580.1701,580.7244,7420.0
2023-12-05 11:30:00,586.63,587.39,586.63,586.93,3925.0,580.6452,581.3975,580.6452,580.9422,3925.0
2023-12-05 11:35:00,587.08,588.1,586.83,588.1,10233.0,581.0906,582.1002,580.8432,582.1002,10233.0
2023-12-05 11:40:00,587.95,589.42,587.91,589.31,16788.0,581.9518,583.4068,581.9122,583.2979,16788.0
2023-12-05 11:45:00,589.28,589.32,588.52,588.65,5559.0,583.2682,583.3078,582.5159,582.6446,5559.0
2023-12-05 11:50:00,588.65,589.08,588.09,588.23,4991.0,582.6446,583.0702,582.0903,582.2289,4991.0
2023-12-05 11:55:00,588.46,588.92,588.14,588.6,4882.0,582.4566,582.9119,582.1398,582.5951,4882.0
2023-12-05 12:00:00,588.96,589.08,588.29,588.49,6221.0,582.9515,583.0702,582.2883,582.4863,6221.0
2023-12-05 12:05:00,588.43,588.91,588.37,588.91,3047.0,582.4269,582.902,582.3675,582.902,3047.0
2023-12-05 12:10:00,588.4,589.37,588.28,589.0,8680.0,582.3972,583.3573,582.2784,582.991,8680.0
2023-12-05 12:15:00,589.09,589.16,588.28,588.38,4814.0,583.0801,583.1494,582.2784,582.3774,4814.0
2023-12-05 12:20:00,588.62,588.78,588.2,588.21,5032.0,582.6149,582.7733,582.1992,582.2091,5032.0
2023-12-05 12:25:00,588.49,588.97,588.49,588.81,4000.0,582.4863,582.9614,582.4863,582.803,4000.0
2023-12-05 12:30:00,588.75,589.18,588.75,588.78,4234.0,582.7436,583.1692,582.7436,582.7733,4234.0
2023-12-05 12:35:00,588.75,588.97,588.14,588.56,2907.0,582.7436,582.9614,582.1398,582.5555,2907.0
2023-12-05 12:40:00,588.75,588.87,588.42,588.71,3761.0,582.7436,582.8624,582.417,582.704,3761.0
2023-12-05 12:45:00,588.72,589.32,588.53,589.17,4172.0,582.7139,583.3078,582.5258,583.1593,4172.0
2023-12-05 12:50:00,589.31,590.94,589.3,590.94,10811.0,583.2979,584.9113,583.288,584.9113,10811.0
2023-12-05 12:55:00,590.73,591.45,590.63,590.99,15565.0,584.7034,585.4161,584.6044,584.9607,15565.0
2023-12-05 13:00:00,590.98,591.3,590.61,590.71,7720.0,584.9508,585.2676,584.5846,584.6836,7720.0
2023-12-05 13:05:00,590.67,590.67,590.0,590.55,6567.0,584.644,584.644,583.9808,584.5252,6567.0
2023-12-05 13:10:00,590.6,590.95,590.55,590.9,6467.0,584.5747,584.9212,584.5252,584.8717,6467.0
2023-12-05 13:15:00,591.0,591.53,590.99,591.52,6104.0,584.9706,585.4952,584.9607,585.4853,6104.0
2023-12-05 13:20:00,591.55,591.57,591.13,591.5,8201.0,585.515,585.5348,585.0993,585.4655,8201.0
2023-12-05 13:25:00,591.44,591.61,590.91,590.91,5266.0,585.4062,585.5744,584.8816,584.8816,5266.0
2023-12-05 13:30:00,591.09,591.8,590.83,591.67,7512.0,585.0597,585.7625,584.8024,585.6338,7512.0
2023-12-05 13:35:00,591.61,591.65,590.9,591.48,8783.0,585.5744,585.614,584.8717,585.4457,8783.0
2023-12-05 13:40:00,591.43,591.43,590.32,591.21,8169.0,585.3963,585.3963,584.2976,585.1785,8169.0
2023-12-05 13:45:00,591.05,591.18,590.2,590.25,5900.0,585.0201,585.1488,584.1788,584.2283,5900.0
2023-12-05 13:50:00,590.24,590.24,589.1,589.25,6021.0,584.2184,584.2184,583.09,583.2385,6021.0
2023-12-05 13:55:00,589.39,589.92,589.38,589.92,6974.0,583.3771,583.9017,583.3672,583.9017,6974.0
2023-12-05 14:00:00,589.9,590.65,589.88,590.65,4546.0,583.8819,584.6242,583.8621,584.6242,4546.0
2023-12-05 14:05:00,590.59,590.84,590.34,590.71,3576.0,584.5648,584.8123,584.3174,584.6836,3576.0
2023-12-05 14:10:00,590.93,591.26,590.89,590.93,6879.0,584.9014,585.228,584.8618,584.9014,6879.0
2023-12-05 14:15:00,591.09,591.09,590.77,590.95,6525.0,585.0597,585.0597,584.743,584.9212,6525.0
2023-12-05 14:20:00,590.78,590.92,590.31,590.31,5512.0,584.7529,584.8915,584.2877,584.2877,5512.0
2023-12-05 14:25:00,590.39,590.58,590.2,590.43,4639.0,584.3669,584.5549,584.1788,584.4065,4639.0
2023-12-05 14:30:00,590.34,590.34,589.27,589.3,7529.0,584.3174,584.3174,583.2583,583.288,7529.0
2023-12-05 14:35:00,589.27,589.59,589.06,589.14,43563.0,583.2583,583.575,583.0504,583.1296,43563.0
2023-12-05 14:40:00,589.0,589.0,588.36,588.41,4539.0,582.991,582.991,582.3576,582.4071,4539.0
2023-12-05 14:45:00,588.51,589.03,588.34,588.59,8331.0,582.506,583.0207,582.3378,582.5852,8331.0
2023-12-05 14:50:00,588.78,589.08,588.3,588.3,8003.0,582.7733,583.0702,582.2982,582.2982,8003.0
2023-12-05 14:55:00,588.29,588.61,588.23,588.31,5132.0,582.2883,582.605,582.2289,582.3081,5132.0
2023-12-05 15:00:00,588.29,588.84,588.29,588.57,6323.0,582.2883,582.8327,582.2883,582.5654,6323.0
2023-12-05 15:05:00,588.7,588.7,587.93,588.31,7147.0,582.6941,582.6941,581.932,582.3081,7147.0
2023-12-05 15:10:00,588.1,588.22,587.8,588.11,3145.0,582.1002,582.219,581.8033,582.1101,3145.0
2023-12-05 15:15:00,587.88,588.13,587.65,588.02,4953.0,581.8825,582.1299,581.6548,582.021,4953.0
2023-12-05 15:20:00,588.13,588.33,587.51,587.9,7184.0,582.1299,582.3279,581.5162,581.9023,7184.0
2023-12-05 15:25:00,587.91,588.33,587.75,588.19,4038.0,581.9122,582.3279,581.7538,582.1893,4038.0
2023-12-05 15:30:00,588.07,588.49,587.61,588.36,10595.0,582.0705,582.4863,581.6152,582.3576,10595.0
2023-12-05 15:35:00,588.27,588.46,587.6,588.46,8425.0,582.2685,582.4566,581.6053,582.4566,8425.0
2023-12-05 15:40:00,588.28,588.42,587.73,587.79,15173.0,582.2784,582.417,581.734,581.7934,15173.0
2023-12-05 15:45:00,587.84,588.49,587.61,588.17,28360.0,581.8429,582.4863,581.6152,582.1695,28360.0
2023-12-05 15:50:00,588.1,588.46,587.49,587.5,12839.0,582.1002,582.4566,581.4965,581.5064,12839.0
2023-12-05 15:55:00,587.5,588.49,587.35,588.21,68208.0,581.5064,582.4863,581.3579,582.2091,68208.0
2023-12-06 09:30:00,591.17,591.24,586.86,590.58,74414.0,585.1389,585.2082,580.8729,584.5549,74414.0
2023-12-06 09:35:00,590.66,592.88,589.61,590.4,32463.0,584.6341,586.8315,583.5948,584.3768,32463.0
2023-12-06 09:40:00,590.0,591.59,589.13,591.09,12514.0,583.9808,585.5546,583.1197,585.0597,12514.0
2023-12-06 09:45:00,590.86,592.29,590.01,591.22,15092.0,584.8321,586.2475,583.9907,585.1884,15092.0
2023-12-06 09:50:00,591.37,591.9,589.58,590.77,10111.0,585.3369,585.8615,583.5651,584.743,10111.0
2023-12-06 09:55:00,591.09,591.09,587.46,588.0,20763.0,585.0597,585.0597,581.4668,582.0013,20763.0
2023-12-06 10:00:00,588.0,589.26,585.0,585.84,21523.0,582.0013,583.2484,579.0319,579.8633,21523.0
2023-12-06 10:05:00,585.71,587.2,584.4,587.2,15961.0,579.7346,581.2094,578.438,581.2094,15961.0
2023-12-06 10:10:00,587.19,588.06,586.69,587.72,14146.0,581.1995,582.0606,580.7046,581.7241,14146.0
2023-12-06 10:15:00,587.48,588.7,587.48,588.3,10906.0,581.4866,582.6941,581.4866,582.2982,10906.0
2023-12-06 10:20:00,588.09,589.08,587.3,587.3,12196.0,582.0903,583.0702,581.3084,581.3084,12196.0
2023-12-06 10:25:00,587.42,588.46,586.98,587.93,10789.0,581.4272,582.4566,580.9917,581.932,10789.0
2023-12-06 10:30:00,587.41,587.74,586.8,586.85,11871.0,581.4173,581.7439,580.8135,580.863,11871.0
2023-12-06 10:35:00,587.05,587.66,585.67,586.14,6256.0,581.0609,581.6647,579.695,580.1602,6256.0
2023-12-06 10:40:00,586.92,587.5,586.52,586.63,4557.0,580.9323,581.5064,580.5363,580.6452,4557.0
2023-12-06 10:45:00,586.61,587.02,585.48,585.93,7262.0,580.6254,581.0312,579.507,579.9524,7262.0
2023-12-06 10:50:00,585.92,586.68,585.62,586.6,9587.0,579.9425,580.6947,579.6455,580.6155,9587.0
2023-12-06 10:55:00,586.6,587.23,586.58,587.23,11004.0,580.6155,581.2391,580.5957,581.2391,11004.0
2023-12-06 11:00:00,587.08,587.86,586.93,587.4,6391.0,581.0906,581.8627,580.9422,581.4074,6391.0
2023-12-06 11:05:00,587.56,587.59,586.9,587.31,9816.0,581.5657,581.5954,580.9125,581.3183,9816.0
2023-12-06 11:10:00,587.4,587.7,586.43,586.49,4876.0,581.4074,581.7043,580.4473,580.5067,4876.0
2023-12-06 11:15:00,586.15,586.71,585.65,586.5,7459.0,580.1701,580.7244,579.6752,580.5166,7459.0
2023-12-06 11:20:00,586.19,587.1,586.19,587.06,4134.0,580.2097,581.1104,580.2097,581.0708,4134.0
2023-12-06 11:25:00,587.14,587.89,587.06,587.62,8411.0,581.15,581.8924,581.0708,581.6251,8411.0
2023-12-06 11:30:00,587.6,588.0,587.28,587.29,7291.0,581.6053,582.0013,581.2886,581.2985,7291.0
2023-12-06 11:35:00,587.44,588.75,587.17,588.26,12844.0,581.447,582.7436,581.1797,582.2586,12844.0
2023-12-06 11:40:00,588.07,589.11,587.58,589.04,11622.0,582.0705,583.0999,581.5855,583.0306,11622.0
2023-12-06 11:45:00,588.83,590.37,588.46,590.06,15980.0,582.8228,584.3471,582.4566,584.0402,15980.0
2023-12-06 11:50:00,589.95,590.68,589.74,590.27,8717.0,583.9314,584.6539,583.7235,584.2481,8717.0
2023-12-06 11:55:00,590.17,590.66,590.01,590.11,8921.0,584.1491,584.6341,583.9907,584.0897,8921.0
2023-12-06 12:00:00,589.9,589.91,589.24,589.25,3709.0,583.8819,583.8918,583.2286,583.2385,3709.0
2023-12-06 12:05:00,589.25,589.67,589.09,589.1,7970.0,583.2385,583.6542,583.0801,583.09,7970.0
2023-12-06 12:10:00,589.1,589.45,588.37,588.44,9408.0,583.09,583.4365,582.3675,582.4368,9408.0
2023-12-06 12:15:00,588.76,589.5,588.76,588.93,3909.0,582.7535,583.4859,582.7535,582.9218,3909.0
2023-12-06 12:20:00,588.66,589.26,587.89,588.66,7883.0,582.6545,583.2484,581.8924,582.6545,7883.0
2023-12-06 12:25:00,588.81,588.81,588.31,588.45,3757.0,582.803,582.803,582.3081,582.4467,3757.0
2023-12-06 12:30:00,588.49,589.09,588.33,588.89,2824.0,582.4863,583.0801,582.3279,582.8822,2824.0
2023-12-06 12:35:00,588.98,589.31,588.73,589.02,4646.0,582.9713,583.2979,582.7238,583.0108,4646.0
2023-12-06 12:40:00,589.09,589.53,589.02,589.03,3941.0,583.0801,583.5156,583.0108,583.0207,3941.0
2023-12-06 12:45:00,589.22,589.53,589.18,589.24,5592.0,583.2088,583.5156,583.1692,583.2286,5592.0
2023-12-06 12:50:00,589.18,589.56,588.33,588.99,8296.0,583.1692,583.5453,582.3279,582.9812,8296.0
2023-12-06 12:55:00,589.31,590.53,589.24,590.49,5931.0,583.2979,584.5054,583.2286,584.4658,5931.0
2023-12-06 13:00:00,590.51,591.51,590.45,591.36,10222.0,584.4856,585.4754,584.4263,585.327,10222.0
2023-12-06 13:05:00,591.36,592.23,591.21,591.64,12825.0,585.327,586.1881,585.1785,585.6041,12825.0
2023-12-06 13:10:00,591.7,591.84,591.47,591.84,5122.0,585.6635,585.8021,585.4358,585.8021,5122.0
2023-12-06 13:15:00,591.83,592.63,591.42,592.57,14526.0,585.7922,586.584,585.3864,586.5246,14526.0
2023-12-06 13:20:00,592.57,593.64,592.47,593.4,26705.0,586.5246,587.5837,586.4256,587.3462,26705.0
2023-12-06 13:25:00,593.27,593.55,592.71,592.77,11067.0,587.2175,587.4946,586.6632,586.7226,11067.0
2023-12-06 13:30:00,592.43,592.94,592.03,592.71,9340.0,586.3861,586.8909,585.9901,586.6632,9340.0
2023-12-06 13:35:00,592.55,593.13,592.42,592.9,9667.0,586.5048,587.0789,586.3762,586.8513,9667.0
2023-12-06 13:40:00,593.0,593.5,592.47,593.36,7298.0,586.9502,587.4451,586.4256,587.3066,7298.0
2023-12-06 13:45:00,593.43,593.69,592.87,592.87,8090.0,587.3759,587.6332,586.8216,586.8216,8090.0
2023-12-06 13:50:00,593.0,593.76,592.87,593.43,7563.0,586.9502,587.7025,586.8216,587.3759,7563.0
2023-12-06 13:55:00,593.25,593.9,593.24,593.36,3079.0,587.1977,587.8411,587.1878,587.3066,3079.0
2023-12-06 14:00:00,593.18,593.24,592.48,592.59,10219.0,587.1284,587.1878,586.4355,586.5444,10219.0
2023-12-06 14:05:00,592.43,592.62,592.27,592.5,2402.0,586.3861,586.5741,586.2277,586.4553,2402.0
2023-12-06 14:10:00,592.5,593.05,591.72,593.03,9802.0,586.4553,586.9997,585.6833,586.9799,9802.0
2023-12-06 14:15:00,592.98,593.3,592.02,592.02,4339.0,586.9304,587.2472,585.9802,585.9802,4339.0
2023-12-06 14:20:00,591.73,592.44,591.46,591.62,10591.0,585.6932,586.396,585.426,585.5843,10591.0
2023-12-06 14:25:00,591.59,592.81,591.58,592.03,8754.0,585.5546,586.7622,585.5447,585.9901,8754.0
2023-12-06 14:30:00,592.19,592.44,591.99,592.12,7448.0,586.1485,586.396,585.9505,586.0792,7448.0
2023-12-06 14:35:00,592.17,592.17,591.24,591.24,5996.0,586.1287,586.1287,585.2082,585.2082,5996.0
2023-12-06 14:40:00,591.38,591.61,591.24,591.38,4615.0,585.3468,585.5744,585.2082,585.3468,4615.0
2023-12-06 14:45:00,591.45,591.72,590.94,591.01,6697.0,585.4161,585.6833,584.9113,584.9805,6697.0
2023-12-06 14:50:00,591.22,591.29,590.66,590.7,5799.0,585.1884,585.2577,584.6341,584.6737,5799.0
2023-12-06 14:55:00,590.67,591.04,590.44,590.44,4023.0,584.644,585.0102,584.4164,584.4164,4023.0
2023-12-06 15:00:00,590.59,590.71,590.35,590.52,5229.0,584.5648,584.6836,584.3273,584.4955,5229.0
2023-12-06 15:05:00,590.43,590.79,590.4,590.78,3282.0,584.4065,584.7628,584.3768,584.7529,3282.0
2023-12-06 15:10:00,590.86,590.93,590.41,590.6,4071.0,584.8321,584.9014,584.3867,584.5747,4071.0
2023-12-06 15:15:00,590.6,591.45,590.41,591.45,7510.0,584.5747,585.4161,584.3867,585.4161,7510.0
2023-12-06 15:20:00,591.04,591.22,590.67,591.12,3826.0,585.0102,585.1884,584.644,585.0894,3826.0
2023-12-06 15:25:00,591.17,591.54,591.0,591.54,6454.0,585.1389,585.5051,584.9706,585.5051,6454.0
2023-12-06 15:30:00,591.33,592.17,591.33,591.88,6829.0,585.2973,586.1287,585.2973,585.8417,6829.0
2023-12-06 15:35:00,591.85,591.9,591.32,591.32,3404.0,585.812,585.8615,585.2874,585.2874,3404.0
2023-12-06 15:40:00,591.36,591.93,591.12,591.53,10414.0,585.327,585.8912,585.0894,585.4952,10414.0
2023-12-06 15:45:00,591.52,591.55,590.28,590.3,17211.0,585.4853,585.515,584.258,584.2778,17211.0
2023-12-06 15:50:00,590.11,590.57,589.21,589.25,42192.0,584.0897,584.545,583.1989,583.2385,42192.0
2023-12-06 15:55:00,589.42,589.8,588.74,589.8,75431.0,583.4068,583.7829,582.7337,583.7829,75431.0
2023-12-07 09:30:00,588.28,588.28,583.47,583.47,71939.0,582.2784,582.2784,577.5175,577.5175,71939.0
2023-12-07 09:35:00,583.74,583.75,581.05,582.23,29865.0,577.7847,577.7946,575.1222,576.2901,29865.0
2023-12-07 09:40:00,582.24,582.39,579.5,581.56,35920.0,576.3,576.4485,573.588,575.627,35920.0
2023-12-07 09:45:00,581.56,582.76,580.58,580.58,29371.0,575.627,576.8147,574.6569,574.6569,29371.0
2023-12-07 09:50:00,580.58,580.73,577.61,578.48,41140.0,574.6569,574.8054,571.7172,572.5784,41140.0
2023-12-07 09:55:00,578.47,579.44,578.22,579.06,24060.0,572.5685,573.5286,572.321,573.1525,24060.0
2023-12-07 10:00:00,579.21,580.74,579.21,580.55,31685.0,573.3009,574.8153,573.3009,574.6273,31685.0
2023-12-07 10:05:00,580.26,580.47,578.6,578.79,26562.0,574.3402,574.5481,572.6971,572.8852,26562.0
2023-12-07 10:10:00,578.79,580.23,578.12,579.77,20099.0,572.8852,574.3105,572.222,573.8552,20099.0
2023-12-07 10:15:00,579.99,580.88,579.37,580.58,17251.0,574.073,574.9539,573.4593,574.6569,17251.0
2023-12-07 10:20:00,580.88,582.53,580.83,582.0,15852.0,574.9539,576.5871,574.9044,576.0625,15852.0
2023-12-07 10:25:00,581.97,582.0,581.18,581.75,10813.0,576.0328,576.0625,575.2508,575.815,10813.0
2023-12-07 10:30:00,581.7,582.26,581.69,581.78,11274.0,575.7655,576.3198,575.7556,575.8447,11274.0
2023-12-07 10:35:00,581.69,581.72,580.36,580.49,18723.0,575.7556,575.7853,574.4392,574.5679,18723.0
2023-12-07 10:40:00,580.82,581.34,580.3,581.12,11516.0,574.8945,575.4092,574.3798,575.1914,11516.0
2023-12-07 10:45:00,581.26,582.2,580.98,582.15,12200.0,575.33,576.2604,575.0529,576.2109,12200.0
2023-12-07 10:50:00,582.02,582.13,581.0,581.35,8096.0,576.0823,576.1911,575.0727,575.4191,8096.0
2023-12-07 10:55:00,581.27,582.17,580.79,582.06,17815.0,575.3399,576.2307,574.8648,576.1218,17815.0
2023-12-07 11:00:00,582.12,582.57,582.01,582.35,20554.0,576.1812,576.6266,576.0724,576.4089,20554.0
2023-12-07 11:05:00,582.35,583.5,582.18,582.87,22164.0,576.4089,577.5472,576.2406,576.9236,22164.0
2023-12-07 11:10:00,582.89,583.35,582.6,582.69,11089.0,576.9434,577.3987,576.6563,576.7454,11089.0
2023-12-07 11:15:00,582.81,583.8,582.78,583.43,14170.0,576.8642,577.8441,576.8345,577.4779,14170.0
2023-12-07 11:20:00,583.46,584.09,583.46,583.77,4912.0,577.5076,578.1311,577.5076,577.8144,4912.0
2023-12-07 11:25:00,583.88,584.06,583.22,583.25,4986.0,577.9233,578.1014,577.27,577.2997,4986.0
2023-12-07 11:30:00,583.49,584.75,583.03,584.61,5854.0,577.5373,578.7844,577.082,578.6458,5854.0
2023-12-07 11:35:00,584.65,585.05,584.61,584.76,18211.0,578.6854,579.0813,578.6458,578.7943,18211.0
2023-12-07 11:40:00,584.69,585.69,584.58,585.69,12915.0,578.725,579.7148,578.6161,579.7148,12915.0
2023-12-07 11:45:00,585.64,586.26,585.55,585.68,12088.0,579.6653,580.279,579.5762,579.7049,12088.0
2023-12-07 11:50:00,585.67,586.21,585.2,585.46,13143.0,579.695,580.2295,579.2298,579.4872,13143.0
2023-12-07 11:55:00,585.13,585.51,585.07,585.31,5808.0,579.1605,579.5367,579.1011,579.3387,5808.0
2023-12-07 12:00:00,585.48,585.49,584.82,584.82,7757.0,579.507,579.5169,578.8537,578.8537,7757.0
2023-12-07 12:05:00,584.74,584.8,584.01,584.15,8865.0,578.7745,578.8339,578.052,578.1905,8865.0
2023-12-07 12:10:00,584.13,584.71,584.01,584.71,4366.0,578.1707,578.7448,578.052,578.7448,4366.0
2023-12-07 12:15:00,584.68,585.64,584.62,585.57,7541.0,578.7151,579.6653,578.6557,579.596,7541.0
2023-12-07 12:20:00,585.57,585.62,584.96,585.15,2919.0,579.596,579.6455,578.9923,579.1803,2919.0
2023-12-07 12:25:00,585.15,585.26,584.77,584.8,4311.0,579.1803,579.2892,578.8042,578.8339,4311.0
2023-12-07 12:30:00,585.07,585.67,585.06,585.67,4535.0,579.1011,579.695,579.0912,579.695,4535.0
2023-12-07 12:35:00,585.5,585.6,584.91,585.5,2429.0,579.5268,579.6257,578.9428,579.5268,2429.0
2023-12-07 12:40:00,585.66,586.21,585.49,585.65,5158.0,579.6851,580.2295,579.5169,579.6752,5158.0
2023-12-07 12:45:00,586.18,586.67,586.02,586.66,7909.0,580.1998,580.6848,580.0415,580.6749,7909.0
2023-12-07 12:50:00,586.54,586.54,585.82,586.1,16136.0,580.5561,580.5561,579.8435,580.1206,16136.0
2023-12-07 12:55:00,585.99,585.99,585.37,585.85,8285.0,580.0118,580.0118,579.3981,579.8732,8285.0
2023-12-07 13:00:00,585.79,586.64,585.79,586.57,13148.0,579.8138,580.6551,579.8138,580.5858,13148.0
2023-12-07 13:05:00,586.42,586.88,586.3,586.45,4227.0,580.4374,580.8927,580.3186,580.4671,4227.0
2023-12-07 13:10:00,586.14,586.24,585.75,585.84,3971.0,580.1602,580.2592,579.7742,579.8633,3971.0
2023-12-07 13:15:00,585.94,586.05,585.31,585.4,8751.0,579.9623,580.0711,579.3387,579.4278,8751.0
2023-12-07 13:20:00,585.51,585.52,584.93,585.23,7224.0,579.5367,579.5466,578.9626,579.2595,7224.0
2023-12-07 13:25:00,585.21,585.54,585.11,585.52,5840.0,579.2397,579.5663,579.1407,579.5466,5840.0
2023-12-07 13:30:00,585.48,586.18,585.47,586.0,5340.0,579.507,580.1998,579.4971,580.0217,5340.0
2023-12-07 13:35:00,585.96,586.18,585.55,586.18,4780.0,579.9821,580.1998,579.5762,580.1998,4780.0
2023-12-07 13:40:00,586.14,586.77,586.14,586.52,8826.0,580.1602,580.7838,580.1602,580.5363,8826.0
2023-12-07 13:45:00,586.4,586.42,586.0,586.39,5335.0,580.4176,580.4374,580.0217,580.4077,5335.0
2023-12-07 13:50:00,586.09,586.54,586.06,586.22,1298.0,580.1107,580.5561,580.081,580.2394,1298.0
2023-12-07 13:55:00,586.47,586.82,586.36,586.47,2866.0,580.4869,580.8333,580.378,580.4869,2866.0
2023-12-07 14:00:00,586.68,586.69,586.34,586.46,3815.0,580.6947,580.7046,580.3582,580.477,3815.0
2023-12-07 14:05:00,586.45,586.6,585.83,585.83,3081.0,580.4671,580.6155,579.8534,579.8534,3081.0
2023-12-07 14:10:00,585.83,586.54,585.6,586.54,3341.0,579.8534,580.5561,579.6257,580.5561,3341.0
2023-12-07 14:15:00,586.34,586.47,586.15,586.46,4082.0,580.3582,580.4869,580.1701,580.477,4082.0
2023-12-07 14:20:00,586.33,586.41,585.5,585.88,4538.0,580.3483,580.4275,579.5268,579.9029,4538.0
2023-12-07 14:25:00,585.91,586.4,585.67,586.31,8057.0,579.9326,580.4176,579.695,580.3285,8057.0
2023-12-07 14:30:00,586.18,586.45,586.05,586.05,4352.0,580.1998,580.4671,580.0711,580.0711,4352.0
2023-12-07 14:35:00,586.23,586.79,586.23,586.79,4309.0,580.2493,580.8036,580.2493,580.8036,4309.0
2023-12-07 14:40:00,586.9,587.27,586.85,586.9,5241.0,580.9125,581.2787,580.863,580.9125,5241.0
2023-12-07 14:45:00,586.89,587.44,586.89,587.25,4406.0,580.9026,581.447,580.9026,581.2589,4406.0
2023-12-07 14:50:00,587.44,587.69,587.4,587.61,2240.0,581.447,581.6944,581.4074,581.6152,2240.0
2023-12-07 14:55:00,587.74,588.5,587.66,587.93,14130.0,581.7439,582.4961,581.6647,581.932,14130.0
2023-12-07 15:00:00,587.62,588.02,587.62,587.7,3664.0,581.6251,582.021,581.6251,581.7043,3664.0
2023-12-07 15:05:00,587.81,588.03,587.62,587.79,4378.0,581.8132,582.0309,581.6251,581.7934,4378.0
2023-12-07 15:10:00,587.87,588.32,587.86,588.32,8974.0,581.8726,582.318,581.8627,582.318,8974.0
2023-12-07 15:15:00,588.28,588.61,588.11,588.49,5763.0,582.2784,582.605,582.1101,582.4863,5763.0
2023-12-07 15:20:00,588.47,588.87,588.26,588.76,5644.0,582.4665,582.8624,582.2586,582.7535,5644.0
2023-12-07 15:25:00,588.75,588.76,588.35,588.4,4204.0,582.7436,582.7535,582.3477,582.3972,4204.0
2023-12-07 15:30:00,588.27,588.68,587.12,587.12,10777.0,582.2685,582.6743,581.1302,581.1302,10777.0
2023-12-07 15:35:00,587.18,587.48,586.87,587.38,7395.0,581.1896,581.4866,580.8828,581.3876,7395.0
2023-12-07 15:40:00,587.46,587.77,587.28,587.77,9766.0,581.4668,581.7736,581.2886,581.7736,9766.0
2023-12-07 15:45:00,587.55,588.12,587.43,587.77,8648.0,581.5558,582.12,581.4371,581.7736,8648.0
2023-12-07 15:50:00,587.83,588.4,587.57,588.4,15530.0,581.833,582.3972,581.5756,582.3972,15530.0
2023-12-07 15:55:00,588.49,588.49,587.64,588.16,65531.0,582.4863,582.4863,581.6449,582.1596,65531.0
2023-12-08 09:30:00,589.0,590.62,588.27,589.96,44220.0,582.991,584.5945,582.2685,583.9413,44220.0
2023-12-08 09:35:00,589.79,591.15,588.47,588.47,24563.0,583.773,585.1191,582.4665,582.4665,24563.0
2023-12-08 09:40:00,588.88,589.53,587.82,587.96,8823.0,582.8723,583.5156,581.8231,581.9617,8823.0
2023-12-08 09:45:00,588.56,589.66,588.01,589.29,11319.0,582.5555,583.6443,582.0111,583.2781,11319.0
2023-12-08 09:50:00,589.33,590.45,589.12,589.13,10167.0,583.3177,584.4263,583.1098,583.1197,10167.0
2023-12-08 09:55:00,589.21,589.84,589.1,589.61,3781.0,583.1989,583.8225,583.09,583.5948,3781.0
2023-12-08 10:00:00,589.9,590.93,589.64,590.55,15747.0,583.8819,584.9014,583.6245,584.5252,15747.0
2023-12-08 10:05:00,590.34,591.5,590.19,591.5,10772.0,584.3174,585.4655,584.1689,585.4655,10772.0
2023-12-08 10:10:00,591.37,592.26,590.85,591.24,13338.0,585.3369,586.2178,584.8222,585.2082,13338.0
2023-12-08 10:15:00,591.39,592.23,591.32,592.0,17763.0,585.3567,586.1881,585.2874,585.9604,17763.0
2023-12-08 10:20:00,592.0,592.06,591.3,591.33,10097.0,585.9604,586.0198,585.2676,585.2973,10097.0
2023-12-08 10:25:00,591.33,591.33,590.19,590.22,12693.0,585.2973,585.2973,584.1689,584.1986,12693.0
2023-12-08 10:30:00,590.4,590.41,589.0,589.35,10426.0,584.3768,584.3867,582.991,583.3375,10426.0
2023-12-08 10:35:00,589.43,589.43,588.41,588.42,7976.0,583.4167,583.4167,582.4071,582.417,7976.0
2023-12-08 10:40:00,588.1,588.12,587.49,588.08,9306.0,582.1002,582.12,581.4965,582.0804,9306.0
2023-12-08 10:45:00,588.31,588.31,587.51,588.11,12594.0,582.3081,582.3081,581.5162,582.1101,12594.0
2023-12-08 10:50:00,588.02,588.99,587.6,588.35,8882.0,582.021,582.9812,581.6053,582.3477,8882.0
2023-12-08 10:55:00,588.63,589.31,588.43,589.03,4076.0,582.6248,583.2979,582.4269,583.0207,4076.0
2023-12-08 11:00:00,589.09,589.17,587.28,587.85,20977.0,583.0801,583.1593,581.2886,581.8528,20977.0
2023-12-08 11:05:00,587.76,587.9,586.58,586.87,6060.0,581.7637,581.9023,580.5957,580.8828,6060.0
2023-12-08 11:10:00,586.62,586.68,585.21,585.73,11379.0,580.6353,580.6947,579.2397,579.7544,11379.0
2023-12-08 11:15:00,585.64,585.69,584.77,585.31,10424.0,579.6653,579.7148,578.8042,579.3387,10424.0
2023-12-08 11:20:00,585.31,585.88,584.95,585.84,12463.0,579.3387,579.9029,578.9824,579.8633,12463.0
2023-12-08 11:25:00,585.7,586.86,585.7,586.67,13112.0,579.7247,580.8729,579.7247,580.6848,13112.0
2023-12-08 11:30:00,586.91,587.59,586.83,587.12,6322.0,580.9224,581.5954,580.8432,581.1302,6322.0
2023-12-08 11:35:00,587.17,587.28,586.12,586.67,13500.0,581.1797,581.2886,580.1404,580.6848,13500.0
2023-12-08 11:40:00,586.69,587.59,586.68,587.44,10657.0,580.7046,581.5954,580.6947,581.447,10657.0
2023-12-08 11:45:00,587.58,587.7,587.09,587.7,5499.0,581.5855,581.7043,581.1005,581.7043,5499.0
2023-12-08 11:50:00,587.5,587.68,586.86,587.33,3852.0,581.5064,581.6845,580.8729,581.3381,3852.0
2023-12-08 11:55:00,587.42,588.03,587.39,587.99,4359.0,581.4272,582.0309,581.3975,581.9914,4359.0
2023-12-08 12:00:00,587.99,588.29,587.58,587.62,6302.0,581.9914,582.2883,581.5855,581.6251,6302.0
2023-12-08 12:05:00,587.78,588.2,587.42,587.85,10167.0,581.7835,582.1992,581.4272,581.8528,10167.0
2023-12-08 12:10:00,587.74,588.28,587.59,587.87,5407.0,581.7439,582.2784,581.5954,581.8726,5407.0
2023-12-08 12:15:00,587.82,588.46,587.79,588.16,5248.0,581.8231,582.4566,581.7934,582.1596,5248.0
2023-12-08 12:20:00,588.35,588.42,588.0,588.36,6272.0,582.3477,582.417,582.0013,582.3576,6272.0
2023-12-08 12:25:00,588.24,589.57,588.23,589.46,9531.0,582.2388,583.5552,582.2289,583.4464,9531.0
2023-12-08 12:30:00,589.36,590.68,589.31,590.35,28643.0,583.3474,584.6539,583.2979,584.3273,28643.0
2023-12-08 12:35:00,590.69,591.35,590.67,591.01,14447.0,584.6638,585.3171,584.644,584.9805,14447.0
2023-12-08 12:40:00,591.0,591.21,590.6,591.12,6349.0,584.9706,585.1785,584.5747,585.0894,6349.0
2023-12-08 12:45:00,591.12,591.81,591.1,591.63,5545.0,585.0894,585.7724,585.0696,585.5942,5545.0
2023-12-08 12:50:00,591.65,592.2,591.47,592.1,13921.0,585.614,586.1584,585.4358,586.0594,13921.0
2023-12-08 12:55:00,592.13,592.72,591.89,592.15,20315.0,586.0891,586.6731,585.8516,586.1089,20315.0
2023-12-08 13:00:00,592.17,592.28,591.58,592.1,17140.0,586.1287,586.2376,585.5447,586.0594,17140.0
2023-12-08 13:05:00,592.21,593.12,592.04,592.95,13072.0,586.1683,587.069,586.0,586.9008,13072.0
2023-12-08 13:10:00,593.3,594.93,593.3,594.74,13633.0,587.2472,588.8606,587.2472,588.6725,13633.0
2023-12-08 13:15:00,594.68,595.12,594.16,594.99,25411.0,588.6131,589.0486,588.0984,588.9199,25411.0
2023-12-08 13:20:00,594.82,594.89,594.16,594.8,10495.0,588.7517,588.821,588.0984,588.7319,10495.0
2023-12-08 13:25:00,594.8,595.97,594.8,595.62,9035.0,588.7319,589.8899,588.7319,589.5435,9035.0
2023-12-08 13:30:00,595.83,596.05,595.59,595.98,11222.0,589.7514,589.9691,589.5138,589.8998,11222.0
2023-12-08 13:35:00,595.97,596.42,595.35,596.07,19413.0,589.8899,590.3353,589.2763,589.9889,19413.0
2023-12-08 13:40:00,596.08,596.08,594.68,594.69,7948.0,589.9988,589.9988,588.6131,588.623,7948.0
2023-12-08 13:45:00,594.75,594.82,593.91,593.91,14140.0,588.6824,588.7517,587.851,587.851,14140.0
2023-12-08 13:50:00,594.03,594.23,593.59,593.66,11429.0,587.9697,588.1677,587.5342,587.6035,11429.0
2023-12-08 13:55:00,593.71,593.97,593.28,593.45,7460.0,587.653,587.9103,587.2274,587.3956,7460.0
2023-12-08 14:00:00,593.41,594.1,593.19,593.79,3926.0,587.3561,588.039,587.1383,587.7322,3926.0
2023-12-08 14:05:00,594.32,595.3,594.32,595.15,6373.0,588.2568,589.2268,588.2568,589.0783,6373.0
2023-12-08 14:10:00,595.15,595.54,594.93,594.94,6976.0,589.0783,589.4643,588.8606,588.8704,6976.0
2023-12-08 14:15:00,595.1,595.2,594.51,595.01,9457.0,589.0288,589.1278,588.4448,588.9397,9457.0
2023-12-08 14:20:00,594.92,595.15,594.66,594.78,8941.0,588.8507,589.0783,588.5933,588.7121,8941.0
2023-12-08 14:25:00,594.82,594.96,594.43,594.7,3567.0,588.7517,588.8902,588.3657,588.6329,3567.0
2023-12-08 14:30:00,594.51,595.33,594.4,595.04,2112.0,588.4448,589.2565,588.336,588.9694,2112.0
2023-12-08 14:35:00,595.11,595.55,595.09,595.55,5808.0,589.0387,589.4742,589.0189,589.4742,5808.0
2023-12-08 14:40:00,595.56,595.65,595.25,595.33,3515.0,589.4841,589.5732,589.1773,589.2565,3515.0
2023-12-08 14:45:00,595.3,595.6,595.29,595.57,4744.0,589.2268,589.5237,589.2169,589.494,4744.0
2023-12-08 14:50:00,595.5,595.91,595.26,595.91,6526.0,589.4247,589.8306,589.1872,589.8306,6526.0
2023-12-08 14:55:00,595.85,595.98,595.3,595.87,5675.0,589.7712,589.8998,589.2268,589.791,5675.0
2023-12-08 15:00:00,595.93,596.02,595.6,595.93,9340.0,589.8503,589.9394,589.5237,589.8503,9340.0
2023-12-08 15:05:00,595.8,596.11,595.2,595.8,10801.0,589.7217,590.0285,589.1278,589.7217,10801.0
2023-12-08 15:10:00,595.89,596.41,595.68,596.4,8365.0,589.8108,590.3255,589.6029,590.3156,8365.0
2023-12-08 15:15:00,596.44,596.78,596.4,596.63,8080.0,590.3551,590.6917,590.3156,590.5432,8080.0
2023-12-08 15:20:00,596.58,596.78,596.39,596.77,11367.0,590.4937,590.6917,590.3057,590.6818,11367.0
2023-12-08 15:25:00,596.69,596.83,596.34,596.45,12544.0,590.6026,590.7412,590.2562,590.365,12544.0
2023-12-08 15:30:00,596.56,596.56,595.77,596.31,14144.0,590.4739,590.4739,589.692,590.2265,14144.0
2023-12-08 15:35:00,596.21,597.21,596.2,597.13,19147.0,590.1275,591.1173,590.1176,591.0381,19147.0
2023-12-08 15:40:00,597.14,597.56,596.86,597.21,17201.0,591.048,591.4637,590.7709,591.1173,17201.0
2023-12-08 15:45:00,597.31,597.89,597.22,597.79,24634.0,591.2163,591.7904,591.1272,591.6914,24634.0
2023-12-08 15:50:00,597.93,598.2,597.39,598.15,43531.0,591.8299,592.0972,591.2955,592.0477,43531.0
2023-12-08 15:55:00,598.2,598.3,597.28,598.03,119048.0,592.0972,592.1962,591.1866,591.9289,119048.0
2023-12-11 09:30:00,598.66,601.19,592.58,594.78,139088.0,592.5525,595.0567,586.5345,588.7121,139088.0
2023-12-11 09:35:00,594.27,594.9,591.14,593.0,36312.0,588.2073,588.8309,585.1092,586.9502,36312.0
2023-12-11 09:40:00,593.72,593.72,590.61,591.16,32105.0,587.6629,587.6629,584.5846,585.129,32105.0
2023-12-11 09:45:00,590.88,593.38,590.1,592.25,28883.0,584.8519,587.3264,584.0798,586.2079,28883.0
2023-12-11 09:50:00,592.22,593.15,592.06,592.08,10415.0,586.1782,587.0987,586.0198,586.0396,10415.0
2023-12-11 09:55:00,591.96,593.52,591.13,592.95,31478.0,585.9209,587.4649,585.0993,586.9008,31478.0
2023-12-11 10:00:00,593.46,593.52,582.69,583.1,221776.0,587.4055,587.4649,576.7454,577.1512,221776.0
2023-12-11 10:05:00,582.69,588.29,581.37,587.93,66532.0,576.7454,582.2883,575.4389,581.932,66532.0
2023-12-11 10:10:00,587.72,587.72,584.74,585.94,35392.0,581.7241,581.7241,578.7745,579.9623,35392.0
2023-12-11 10:15:00,586.02,586.99,584.13,584.63,43687.0,580.0415,581.0016,578.1707,578.6656,43687.0
2023-12-11 10:20:00,584.75,586.74,584.61,586.37,17207.0,578.7844,580.7541,578.6458,580.3879,17207.0
2023-12-11 10:25:00,586.17,588.85,586.17,588.23,32948.0,580.1899,582.8426,580.1899,582.2289,32948.0
2023-12-11 10:30:00,588.14,588.85,587.69,588.16,26278.0,582.1398,582.8426,581.6944,582.1596,26278.0
2023-12-11 10:35:00,587.97,588.2,585.42,586.02,26452.0,581.9716,582.1992,579.4476,580.0415,26452.0
2023-12-11 10:40:00,586.05,586.19,583.67,583.88,23154.0,580.0711,580.2097,577.7154,577.9233,23154.0
2023-12-11 10:45:00,583.82,584.07,583.36,583.5,19438.0,577.8639,578.1113,577.4086,577.5472,19438.0
2023-12-11 10:50:00,583.58,584.0,581.59,582.18,45970.0,577.6263,578.0421,575.6566,576.2406,45970.0
2023-12-11 10:55:00,581.97,582.84,580.76,580.98,36220.0,576.0328,576.8939,574.8351,575.0529,36220.0
2023-12-11 11:00:00,580.94,581.58,579.5,579.76,39329.0,575.0133,575.6467,573.588,573.8453,39329.0
2023-12-11 11:05:00,579.68,580.33,576.76,577.18,45826.0,573.7661,574.4095,570.8759,571.2916,45826.0
2023-12-11 11:10:00,577.07,577.62,575.09,575.19,47827.0,571.1828,571.7271,569.223,569.3219,47827.0
2023-12-11 11:15:00,575.15,576.01,574.0,574.6,72769.0,569.2823,570.1336,568.1441,568.738,72769.0
2023-12-11 11:20:00,574.38,575.14,571.87,572.51,45223.0,568.5202,569.2724,566.0358,566.6693,45223.0
2023-12-11 11:25:00,572.75,573.0,569.22,569.77,97227.0,566.9068,567.1543,563.4128,563.9572,97227.0
2023-12-11 11:30:00,569.93,573.5,569.05,573.19,101234.0,564.1156,567.6492,563.2446,567.3423,101234.0
2023-12-11 11:35:00,573.19,573.22,570.35,570.36,53522.0,567.3423,567.372,564.5313,564.5412,53522.0
2023-12-11 11:40:00,570.36,571.55,569.12,570.79,47031.0,564.5412,565.7191,563.3139,564.9668,47031.0
2023-12-11 11:45:00,570.8,571.75,570.29,570.47,51699.0,564.9767,565.917,564.4719,564.6501,51699.0
2023-12-11 11:50:00,570.46,571.34,569.66,569.82,52876.0,564.6402,565.5112,563.8484,564.0067,52876.0
2023-12-11 11:55:00,569.71,570.08,567.81,567.81,63381.0,563.8978,564.2641,562.0172,562.0172,63381.0
2023-12-11 12:00:00,567.81,575.68,567.41,575.18,143612.0,562.0172,569.8069,561.6213,569.312,143612.0
2023-12-11 12:05:00,575.03,577.54,574.2,577.0,49224.0,569.1636,571.648,568.342,571.1135,49224.0
2023-12-11 12:10:00,576.72,577.76,575.27,577.5,29018.0,570.8363,571.8657,569.4011,571.6084,29018.0
2023-12-11 12:15:00,577.31,577.76,576.59,577.76,14529.0,571.4203,571.8657,570.7077,571.8657,14529.0
2023-12-11 12:20:00,577.78,578.61,576.07,576.52,33455.0,571.8855,572.707,570.193,570.6384,33455.0
2023-12-11 12:25:00,576.63,576.91,575.39,575.85,23620.0,570.7472,571.0244,569.5199,569.9752,23620.0
2023-12-11 12:30:00,575.61,577.33,575.51,576.59,15889.0,569.7377,571.4401,569.6387,570.7077,15889.0
2023-12-11 12:35:00,576.72,577.12,576.55,577.06,7894.0,570.8363,571.2322,570.6681,571.1729,7894.0
2023-12-11 12:40:00,577.05,577.39,576.71,577.0,10812.0,571.163,571.4995,570.8264,571.1135,10812.0
2023-12-11 12:45:00,577.04,577.33,576.14,577.08,20420.0,571.1531,571.4401,570.2622,571.1927,20420.0
2023-12-11 12:50:00,577.25,579.4,577.25,579.4,45250.0,571.3609,573.489,571.3609,573.489,45250.0
2023-12-11 12:55:00,579.22,579.85,578.12,578.38,36212.0,573.3108,573.9344,572.222,572.4794,36212.0
2023-12-11 13:00:00,578.18,579.5,577.67,579.28,23925.0,572.2814,573.588,571.7766,573.3702,23925.0
2023-12-11 13:05:00,579.26,579.36,578.39,578.97,22409.0,573.3504,573.4494,572.4893,573.0634,22409.0
2023-12-11 13:10:00,579.0,579.74,578.86,579.29,27982.0,573.0931,573.8255,572.9545,573.3801,27982.0
2023-12-11 13:15:00,579.29,580.2,579.2,579.33,9536.0,573.3801,574.2808,573.291,573.4197,9536.0
2023-12-11 13:20:00,579.09,579.46,578.1,578.21,15644.0,573.1821,573.5484,572.2022,572.3111,15644.0
2023-12-11 13:25:00,578.02,578.22,576.34,577.33,22310.0,572.1231,572.321,570.4602,571.4401,22310.0
2023-12-11 13:30:00,577.35,577.52,576.0,576.0,14387.0,571.4599,571.6282,570.1237,570.1237,14387.0
2023-12-11 13:35:00,575.98,576.17,575.63,576.0,7628.0,570.1039,570.2919,569.7574,570.1237,7628.0
2023-12-11 13:40:00,576.01,576.1,575.4,575.49,7877.0,570.1336,570.2227,569.5298,569.6189,7877.0
2023-12-11 13:45:00,575.47,575.47,575.23,575.39,4546.0,569.5991,569.5991,569.3615,569.5199,4546.0
2023-12-11 13:50:00,575.43,576.04,574.8,574.81,23447.0,569.5595,570.1633,568.9359,568.9458,23447.0
2023-12-11 13:55:00,574.8,574.94,574.02,574.51,23611.0,568.9359,569.0745,568.1639,568.6489,23611.0
2023-12-11 14:00:00,574.59,578.4,574.59,577.79,13165.0,568.7281,572.4992,568.7281,571.8954,13165.0
2023-12-11 14:05:00,577.64,580.51,577.64,580.51,21406.0,571.7469,574.5877,571.7469,574.5877,21406.0
2023-12-11 14:10:00,580.44,581.33,579.91,580.32,19543.0,574.5184,575.3993,573.9938,574.3996,19543.0
2023-12-11 14:15:00,580.16,580.36,578.83,578.94,14603.0,574.2412,574.4392,572.9248,573.0337,14603.0
2023-12-11 14:20:00,579.2,580.64,579.2,580.24,11547.0,573.291,574.7163,573.291,574.3204,11547.0
2023-12-11 14:25:00,580.26,581.86,580.07,581.77,24469.0,574.3402,575.9239,574.1522,575.8348,24469.0
2023-12-11 14:30:00,581.84,581.98,581.01,581.09,23998.0,575.9041,576.0427,575.0826,575.1617,23998.0
2023-12-11 14:35:00,581.14,581.47,580.73,581.12,8156.0,575.2112,575.5379,574.8054,575.1914,8156.0
2023-12-11 14:40:00,580.96,581.37,580.87,581.06,12453.0,575.0331,575.4389,574.944,575.1321,12453.0
2023-12-11 14:45:00,580.79,581.01,580.08,580.54,8576.0,574.8648,575.0826,574.162,574.6174,8576.0
2023-12-11 14:50:00,580.54,580.92,580.25,580.57,17847.0,574.6174,574.9935,574.3303,574.6471,17847.0
2023-12-11 14:55:00,580.56,583.08,580.46,582.92,18065.0,574.6372,577.1314,574.5382,576.9731,18065.0
2023-12-11 15:00:00,583.11,584.0,582.73,583.8,29898.0,577.1611,578.0421,576.785,577.8441,29898.0
2023-12-11 15:05:00,583.86,584.96,583.78,584.36,35198.0,577.9035,578.9923,577.8243,578.3984,35198.0
2023-12-11 15:10:00,584.36,584.5,583.42,584.24,17697.0,578.3984,578.537,577.468,578.2796,17697.0
2023-12-11 15:15:00,584.23,584.69,583.2,583.33,23546.0,578.2697,578.725,577.2502,577.3789,23546.0
2023-12-11 15:20:00,583.32,584.56,583.32,584.5,20249.0,577.369,578.5963,577.369,578.537,20249.0
2023-12-11 15:25:00,584.43,584.51,583.6,583.7,17338.0,578.4677,578.5469,577.6461,577.7451,17338.0
2023-12-11 15:30:00,583.63,583.96,582.15,582.27,15857.0,577.6758,578.0025,576.2109,576.3297,15857.0
2023-12-11 15:35:00,582.27,583.11,582.15,583.02,18533.0,576.3297,577.1611,576.2109,577.0721,18533.0
2023-12-11 15:40:00,583.02,583.84,583.02,583.71,21515.0,577.0721,577.8837,577.0721,577.755,21515.0
2023-12-11 15:45:00,583.61,584.57,583.61,584.11,36188.0,577.656,578.6062,577.656,578.1509,36188.0
2023-12-11 15:50:00,584.06,584.08,583.08,583.52,47997.0,578.1014,578.1212,577.1314,577.567,47997.0
2023-12-11 15:55:00,583.45,585.13,583.44,584.05,106436.0,577.4977,579.1605,577.4878,578.0915,106436.0
2023-12-12 09:30:00,582.0,584.49,580.52,581.63,72848.0,576.0625,578.5271,574.5976,575.6962,72848.0
2023-12-12 09:35:00,582.75,583.11,581.18,581.71,27281.0,576.8048,577.1611,575.2508,575.7754,27281.0
2023-12-12 09:40:00,581.87,582.55,579.41,581.79,51821.0,575.9338,576.6069,573.4989,575.8546,51821.0
2023-12-12 09:45:00,581.78,583.95,581.08,583.23,26919.0,575.8447,577.9926,575.1518,577.2799,26919.0
2023-12-12 09:50:00,583.65,583.66,582.14,582.63,11196.0,577.6956,577.7055,576.201,576.686,11196.0
2023-12-12 09:55:00,582.43,583.47,581.95,582.6,38736.0,576.4881,577.5175,576.013,576.6563,38736.0
2023-12-12 10:00:00,582.4,583.61,581.95,583.29,22020.0,576.4584,577.656,576.013,577.3393,22020.0
2023-12-12 10:05:00,583.43,585.85,583.05,585.32,23286.0,577.4779,579.8732,577.1017,579.3486,23286.0
2023-12-12 10:10:00,585.22,585.54,584.2,585.0,23475.0,579.2496,579.5663,578.24,579.0319,23475.0
2023-12-12 10:15:00,585.08,585.35,584.31,584.97,10540.0,579.111,579.3783,578.3489,579.0022,10540.0
2023-12-12 10:20:00,585.0,585.18,584.69,584.8,5486.0,579.0319,579.21,578.725,578.8339,5486.0
2023-12-12 10:25:00,584.93,585.2,584.39,584.58,12671.0,578.9626,579.2298,578.4281,578.6161,12671.0
2023-12-12 10:30:00,584.68,585.66,584.68,585.14,11345.0,578.7151,579.6851,578.7151,579.1704,11345.0
2023-12-12 10:35:00,585.02,585.3,584.71,584.89,6549.0,579.0517,579.3288,578.7448,578.923,6549.0
2023-12-12 10:40:00,584.99,584.99,582.79,583.16,16744.0,579.022,579.022,576.8444,577.2106,16744.0
2023-12-12 10:45:00,583.05,583.73,582.86,583.38,6754.0,577.1017,577.7748,576.9137,577.4284,6754.0
2023-12-12 10:50:00,583.44,583.85,582.66,582.89,9272.0,577.4878,577.8936,576.7157,576.9434,9272.0
2023-12-12 10:55:00,583.17,583.18,582.34,582.66,9982.0,577.2205,577.2304,576.399,576.7157,9982.0
2023-12-12 11:00:00,582.66,582.82,581.68,582.44,17256.0,576.7157,576.8741,575.7457,576.498,17256.0
2023-12-12 11:05:00,582.46,582.66,581.48,581.48,8124.0,576.5178,576.7157,575.5478,575.5478,8124.0
2023-12-12 11:10:00,581.63,581.63,580.24,580.4,10418.0,575.6962,575.6962,574.3204,574.4788,10418.0
2023-12-12 11:15:00,580.25,580.42,579.78,580.07,19867.0,574.3303,574.4986,573.8651,574.1522,19867.0
2023-12-12 11:20:00,580.06,580.33,579.52,579.86,12790.0,574.1423,574.4095,573.6078,573.9443,12790.0
2023-12-12 11:25:00,579.98,580.29,579.73,579.97,12790.0,574.0631,574.3699,573.8156,574.0532,12790.0
2023-12-12 11:30:00,580.12,581.16,580.12,580.73,16220.0,574.2016,575.231,574.2016,574.8054,16220.0
2023-12-12 11:35:00,580.8,581.59,580.79,580.87,8260.0,574.8747,575.6566,574.8648,574.944,8260.0
2023-12-12 11:40:00,580.86,581.39,580.53,580.92,10314.0,574.9341,575.4587,574.6075,574.9935,10314.0
2023-12-12 11:45:00,580.91,580.97,579.81,580.35,10673.0,574.9836,575.043,573.8948,574.4293,10673.0
2023-12-12 11:50:00,580.38,580.57,579.95,580.37,13987.0,574.459,574.6471,574.0334,574.4491,13987.0
2023-12-12 11:55:00,580.23,580.81,580.04,580.14,10801.0,574.3105,574.8846,574.1225,574.2214,10801.0
2023-12-12 12:00:00,580.26,580.56,580.11,580.41,8303.0,574.3402,574.6372,574.1917,574.4887,8303.0
2023-12-12 12:05:00,580.4,581.37,580.4,581.29,13465.0,574.4788,575.4389,574.4788,575.3597,13465.0
2023-12-12 12:10:00,581.34,581.99,580.57,581.69,13807.0,575.4092,576.0526,574.6471,575.7556,13807.0
2023-12-12 12:15:00,581.7,581.91,581.35,581.75,11410.0,575.7655,575.9734,575.4191,575.815,11410.0
2023-12-12 12:20:00,581.69,581.87,581.34,581.63,7381.0,575.7556,575.9338,575.4092,575.6962,7381.0
2023-12-12 12:25:00,581.7,581.91,581.28,581.82,9113.0,575.7655,575.9734,575.3498,575.8843,9113.0
2023-12-12 12:30:00,581.85,582.01,581.55,581.72,8503.0,575.914,576.0724,575.6171,575.7853,8503.0
2023-12-12 12:35:00,581.81,581.92,581.5,581.78,4856.0,575.8744,575.9833,575.5676,575.8447,4856.0
2023-12-12 12:40:00,581.84,581.93,581.04,581.14,5930.0,575.9041,575.9932,575.1123,575.2112,5930.0
2023-12-12 12:45:00,581.04,581.04,580.24,580.24,7101.0,575.1123,575.1123,574.3204,574.3204,7101.0
2023-12-12 12:50:00,580.28,580.51,580.1,580.28,9827.0,574.36,574.5877,574.1818,574.36,9827.0
2023-12-12 12:55:00,580.18,580.71,580.01,580.58,4158.0,574.261,574.7856,574.0928,574.6569,4158.0
2023-12-12 13:00:00,580.51,580.7,580.36,580.42,6872.0,574.5877,574.7757,574.4392,574.4986,6872.0
2023-12-12 13:05:00,580.54,580.54,580.21,580.21,5721.0,574.6174,574.6174,574.2907,574.2907,5721.0
2023-12-12 13:10:00,580.21,580.21,579.81,579.82,6108.0,574.2907,574.2907,573.8948,573.9047,6108.0
2023-12-12 13:15:00,579.83,579.84,579.41,579.58,8691.0,573.9146,573.9245,573.4989,573.6672,8691.0
2023-12-12 13:20:00,579.46,579.47,578.56,578.95,13929.0,573.5484,573.5583,572.6576,573.0436,13929.0
2023-12-12 13:25:00,578.95,579.43,578.88,579.17,10642.0,573.0436,573.5187,572.9743,573.2613,10642.0
2023-12-12 13:30:00,579.12,579.79,578.95,579.79,12792.0,573.2118,573.875,573.0436,573.875,12792.0
2023-12-12 13:35:00,579.65,579.88,578.6,578.84,12034.0,573.7364,573.9641,572.6971,572.9347,12034.0
2023-12-12 13:40:00,578.92,578.92,578.32,578.51,11591.0,573.0139,573.0139,572.42,572.6081,11591.0
2023-12-12 13:45:00,578.65,579.21,578.51,578.91,8644.0,572.7466,573.3009,572.6081,573.004,8644.0
2023-12-12 13:50:00,578.9,578.97,578.68,578.82,6831.0,572.9941,573.0634,572.7763,572.9149,6831.0
2023-12-12 13:55:00,578.65,579.03,578.39,578.8,8305.0,572.7466,573.1228,572.4893,572.8951,8305.0
2023-12-12 14:00:00,578.78,578.78,578.16,578.7,9089.0,572.8753,572.8753,572.2616,572.7961,9089.0
2023-12-12 14:05:00,578.84,579.34,578.53,578.72,7125.0,572.9347,573.4296,572.6279,572.8159,7125.0
2023-12-12 14:10:00,578.62,578.89,578.44,578.75,11189.0,572.7169,572.9842,572.5388,572.8456,11189.0
2023-12-12 14:15:00,578.75,579.09,578.44,578.83,11778.0,572.8456,573.1821,572.5388,572.9248,11778.0
2023-12-12 14:20:00,578.93,579.16,578.63,578.92,7238.0,573.0238,573.2514,572.7268,573.0139,7238.0
2023-12-12 14:25:00,578.85,579.3,578.54,579.15,7808.0,572.9446,573.39,572.6378,573.2415,7808.0
2023-12-12 14:30:00,579.3,579.73,578.86,578.86,14555.0,573.39,573.8156,572.9545,572.9545,14555.0
2023-12-12 14:35:00,578.9,579.1,578.56,578.63,11142.0,572.9941,573.192,572.6576,572.7268,11142.0
2023-12-12 14:40:00,578.62,579.37,578.52,579.25,14361.0,572.7169,573.4593,572.618,573.3405,14361.0
2023-12-12 14:45:00,579.37,580.13,579.26,580.12,14617.0,573.4593,574.2115,573.3504,574.2016,14617.0
2023-12-12 14:50:00,580.13,580.32,580.01,580.22,12779.0,574.2115,574.3996,574.0928,574.3006,12779.0
2023-12-12 14:55:00,580.13,580.28,579.91,580.05,9076.0,574.2115,574.36,573.9938,574.1324,9076.0
2023-12-12 15:00:00,579.99,581.01,579.93,580.81,13474.0,574.073,575.0826,574.0136,574.8846,13474.0
2023-12-12 15:05:00,580.85,581.5,580.72,581.45,10029.0,574.9242,575.5676,574.7955,575.5181,10029.0
2023-12-12 15:10:00,581.38,581.7,581.04,581.42,8301.0,575.4488,575.7655,575.1123,575.4884,8301.0
2023-12-12 15:15:00,581.41,581.58,581.14,581.16,9952.0,575.4785,575.6467,575.2112,575.231,9952.0
2023-12-12 15:20:00,581.23,581.95,581.13,581.89,10055.0,575.3003,576.013,575.2013,575.9536,10055.0
2023-12-12 15:25:00,581.81,582.54,581.81,582.38,9641.0,575.8744,576.597,575.8744,576.4386,9641.0
2023-12-12 15:30:00,582.44,582.48,582.09,582.23,10254.0,576.498,576.5376,576.1515,576.2901,10254.0
2023-12-12 15:35:00,582.13,582.9,581.88,582.72,37814.0,576.1911,576.9533,575.9437,576.7751,37814.0
2023-12-12 15:40:00,582.62,583.3,582.23,583.25,30103.0,576.6761,577.3492,576.2901,577.2997,30103.0
2023-12-12 15:45:00,583.23,583.84,583.21,583.61,22789.0,577.2799,577.8837,577.2601,577.656,22789.0
2023-12-12 15:50:00,583.59,584.18,583.59,584.05,33694.0,577.6362,578.2202,577.6362,578.0915,33694.0
2023-12-12 15:55:00,584.1,585.17,583.87,585.17,93131.0,578.141,579.2001,577.9134,579.2001,93131.0
2023-12-13 09:30:00,583.26,584.25,582.35,583.4,79605.0,577.3096,578.2895,576.4089,577.4482,79605.0
2023-12-13 09:35:00,583.81,585.68,583.0,584.44,46733.0,577.854,579.7049,577.0523,578.4776,46733.0
2023-12-13 09:40:00,583.88,585.29,582.31,585.02,24065.0,577.9233,579.3189,576.3693,579.0517,24065.0
2023-12-13 09:45:00,585.19,589.81,584.95,589.81,40978.0,579.2199,583.7928,578.9824,583.7928,40978.0
2023-12-13 09:50:00,589.72,592.52,589.72,592.15,65131.0,583.7037,586.4751,583.7037,586.1089,65131.0
2023-12-13 09:55:00,592.23,592.48,590.1,591.71,26521.0,586.1881,586.4355,584.0798,585.6734,26521.0
2023-12-13 10:00:00,591.35,591.61,589.77,590.5,27229.0,585.3171,585.5744,583.7532,584.4757,27229.0
2023-12-13 10:05:00,590.7,590.78,588.48,588.74,16796.0,584.6737,584.7529,582.4764,582.7337,16796.0
2023-12-13 10:10:00,589.07,589.07,587.44,587.87,22041.0,583.0603,583.0603,581.447,581.8726,22041.0
2023-12-13 10:15:00,587.77,588.1,587.31,587.99,11632.0,581.7736,582.1002,581.3183,581.9914,11632.0
2023-12-13 10:20:00,587.91,588.1,587.01,587.47,11878.0,581.9122,582.1002,581.0214,581.4767,11878.0
2023-12-13 10:25:00,587.32,588.02,587.15,587.56,7938.0,581.3282,582.021,581.1599,581.5657,7938.0
2023-12-13 10:30:00,587.4,589.95,587.25,589.62,17065.0,581.4074,583.9314,581.2589,583.6047,17065.0
2023-12-13 10:35:00,589.71,592.88,589.65,592.59,44058.0,583.6938,586.8315,583.6344,586.5444,44058.0
2023-12-13 10:40:00,592.43,593.71,592.43,593.65,26647.0,586.3861,587.653,586.3861,587.5936,26647.0
2023-12-13 10:45:00,593.66,594.32,593.66,594.15,33034.0,587.6035,588.2568,587.6035,588.0885,33034.0
2023-12-13 10:50:00,594.14,594.15,592.0,592.0,24937.0,588.0786,588.0885,585.9604,585.9604,24937.0
2023-12-13 10:55:00,592.01,592.17,591.43,591.73,10644.0,585.9703,586.1287,585.3963,585.6932,10644.0
2023-12-13 11:00:00,591.74,592.98,591.74,592.86,18431.0,585.7031,586.9304,585.7031,586.8117,18431.0
2023-12-13 11:05:00,592.77,593.5,592.27,592.4,10579.0,586.7226,587.4451,586.2277,586.3564,10579.0
2023-12-13 11:10:00,592.27,592.93,592.07,592.73,5875.0,586.2277,586.881,586.0297,586.683,5875.0
2023-12-13 11:15:00,592.6,593.46,592.48,593.33,10574.0,586.5543,587.4055,586.4355,587.2769,10574.0
2023-12-13 11:20:00,593.19,593.54,593.04,593.54,19886.0,587.1383,587.4847,586.9898,587.4847,19886.0
2023-12-13 11:25:00,593.34,593.76,593.06,593.06,10738.0,587.2868,587.7025,587.0096,587.0096,10738.0
2023-12-13 11:30:00,593.38,594.93,593.04,594.6,20726.0,587.3264,588.8606,586.9898,588.5339,20726.0
2023-12-13 11:35:00,594.42,595.36,594.23,594.88,27530.0,588.3558,589.2862,588.1677,588.8111,27530.0
2023-12-13 11:40:00,595.0,595.7,594.84,595.43,8966.0,588.9298,589.6227,588.7715,589.3554,8966.0
2023-12-13 11:45:00,595.18,595.51,594.46,595.15,22991.0,589.108,589.4346,588.3953,589.0783,22991.0
2023-12-13 11:50:00,595.23,596.16,595.0,595.44,18971.0,589.1575,590.078,588.9298,589.3653,18971.0
2023-12-13 11:55:00,595.43,595.65,595.21,595.65,2906.0,589.3554,589.5732,589.1377,589.5732,2906.0
2023-12-13 12:00:00,595.64,596.36,595.64,596.07,13923.0,589.5633,590.276,589.5633,589.9889,13923.0
2023-12-13 12:05:00,596.11,596.78,596.09,596.78,8574.0,590.0285,590.6917,590.0087,590.6917,8574.0
2023-12-13 12:10:00,596.87,597.89,596.74,597.6,17896.0,590.7808,591.7904,590.6521,591.5033,17896.0
2023-12-13 12:15:00,597.6,598.02,597.15,597.99,18084.0,591.5033,591.919,591.0579,591.8893,18084.0
2023-12-13 12:20:00,597.87,598.47,597.87,598.22,10705.0,591.7706,592.3644,591.7706,592.117,10705.0
2023-12-13 12:25:00,598.34,598.67,598.04,598.27,9665.0,592.2358,592.5624,591.9388,592.1665,9665.0
2023-12-13 12:30:00,598.47,598.47,597.49,597.88,6918.0,592.3644,592.3644,591.3944,591.7805,6918.0
2023-12-13 12:35:00,597.76,598.24,597.24,597.69,6539.0,591.6617,592.1368,591.147,591.5924,6539.0
2023-12-13 12:40:00,597.64,597.96,597.55,597.73,5480.0,591.5429,591.8596,591.4538,591.632,5480.0
2023-12-13 12:45:00,597.8,598.4,597.8,598.31,5672.0,591.7013,592.2951,591.7013,592.2061,5672.0
2023-12-13 12:50:00,598.1,598.24,597.51,597.51,3578.0,591.9982,592.1368,591.4142,591.4142,3578.0
2023-12-13 12:55:00,597.39,597.39,596.81,597.07,14110.0,591.2955,591.2955,590.7214,590.9787,14110.0
2023-12-13 13:00:00,597.05,597.05,596.62,596.8,4304.0,590.9589,590.9589,590.5333,590.7115,4304.0
2023-12-13 13:05:00,596.86,597.18,596.55,596.97,14290.0,590.7709,591.0876,590.464,590.8797,14290.0
2023-12-13 13:10:00,596.89,596.98,596.45,596.64,2800.0,590.8006,590.8896,590.365,590.5531,2800.0
2023-12-13 13:15:00,596.59,597.06,596.47,597.0,7697.0,590.5036,590.9688,590.3848,590.9094,7697.0
2023-12-13 13:20:00,596.98,597.26,596.78,597.25,26876.0,590.8896,591.1668,590.6917,591.1569,26876.0
2023-12-13 13:25:00,597.3,597.41,595.63,595.63,8926.0,591.2064,591.3152,589.5534,589.5534,8926.0
2023-12-13 13:30:00,595.76,595.92,595.33,595.7,9153.0,589.6821,589.8405,589.2565,589.6227,9153.0
2023-12-13 13:35:00,595.89,595.89,595.21,595.38,3929.0,589.8108,589.8108,589.1377,589.306,3929.0
2023-12-13 13:40:00,595.4,595.42,594.43,594.85,8511.0,589.3258,589.3456,588.3657,588.7814,8511.0
2023-12-13 13:45:00,594.8,594.8,594.11,594.17,5782.0,588.7319,588.7319,588.0489,588.1083,5782.0
2023-12-13 13:50:00,594.12,594.59,593.82,594.37,13804.0,588.0588,588.524,587.7619,588.3063,13804.0
2023-12-13 13:55:00,594.77,595.0,594.51,594.75,4256.0,588.7022,588.9298,588.4448,588.6824,4256.0
2023-12-13 14:00:00,594.99,597.41,594.98,596.33,12418.0,588.9199,591.3152,588.91,590.2463,12418.0
2023-12-13 14:05:00,596.33,597.2,596.31,596.87,13965.0,590.2463,591.1074,590.2265,590.7808,13965.0
2023-12-13 14:10:00,596.75,597.55,596.05,597.2,8487.0,590.662,591.4538,589.9691,591.1074,8487.0
2023-12-13 14:15:00,597.49,597.69,596.01,596.02,9932.0,591.3944,591.5924,589.9295,589.9394,9932.0
2023-12-13 14:20:00,596.08,596.58,595.88,596.03,17357.0,589.9988,590.4937,589.8009,589.9493,17357.0
2023-12-13 14:25:00,596.02,596.18,595.36,595.7,6259.0,589.9394,590.0978,589.2862,589.6227,6259.0
2023-12-13 14:30:00,595.6,596.14,595.12,596.14,13119.0,589.5237,590.0582,589.0486,590.0582,13119.0
2023-12-13 14:35:00,596.06,597.0,596.05,597.0,11516.0,589.979,590.9094,589.9691,590.9094,11516.0
2023-12-13 14:40:00,597.17,597.34,596.11,596.29,5213.0,591.0777,591.246,590.0285,590.2067,5213.0
2023-12-13 14:45:00,596.13,596.5,595.3,595.3,9843.0,590.0483,590.4145,589.2268,589.2268,9843.0
2023-12-13 14:50:00,595.34,596.36,595.29,595.58,12225.0,589.2664,590.276,589.2169,589.5039,12225.0
2023-12-13 14:55:00,595.6,596.63,595.6,596.59,8563.0,589.5237,590.5432,589.5237,590.5036,8563.0
2023-12-13 15:00:00,596.42,596.42,595.55,595.8,11096.0,590.3353,590.3353,589.4742,589.7217,11096.0
2023-12-13 15:05:00,595.8,595.82,595.09,595.75,12549.0,589.7217,589.7415,589.0189,589.6722,12549.0
2023-12-13 15:10:00,595.79,596.05,594.59,595.13,14372.0,589.7118,589.9691,588.524,589.0585,14372.0
2023-12-13 15:15:00,595.01,595.5,594.58,595.49,11467.0,588.9397,589.4247,588.5141,589.4148,11467.0
2023-12-13 15:20:00,595.33,595.48,594.4,594.73,10917.0,589.2565,589.4049,588.336,588.6626,10917.0
2023-12-13 15:25:00,594.72,596.63,594.72,596.5,18822.0,588.6527,590.5432,588.6527,590.4145,18822.0
2023-12-13 15:30:00,596.47,596.61,595.53,595.87,14065.0,590.3848,590.5234,589.4544,589.791,14065.0
2023-12-13 15:35:00,595.98,596.71,595.84,596.59,23151.0,589.8998,590.6224,589.7613,590.5036,23151.0
2023-12-13 15:40:00,596.64,596.89,596.17,596.38,17909.0,590.5531,590.8006,590.0879,590.2958,17909.0
2023-12-13 15:45:00,596.44,596.53,595.85,596.4,17745.0,590.3551,590.4442,589.7712,590.3156,17745.0
2023-12-13 15:50:00,596.5,597.81,596.33,597.81,32636.0,590.4145,591.7112,590.2463,591.7112,32636.0
2023-12-13 15:55:00,597.6,598.31,597.12,597.67,98175.0,591.5033,592.2061,591.0282,591.5726,98175.0
2023-12-14 09:30:00,594.5,594.5,589.51,590.7,119938.0,588.4349,588.4349,583.4958,584.6737,119938.0
2023-12-14 09:35:00,590.17,591.82,585.12,585.2,61758.0,584.1491,585.7823,579.1506,579.2298,61758.0
2023-12-14 09:40:00,585.37,587.85,583.5,583.81,60834.0,579.3981,581.8528,577.5472,577.854,60834.0
2023-12-14 09:45:00,583.92,584.16,582.5,584.16,46161.0,577.9629,578.2004,576.5574,578.2004,46161.0
2023-12-14 09:50:00,584.14,585.87,583.98,585.07,45679.0,578.1806,579.893,578.0223,579.1011,45679.0
2023-12-14 09:55:00,585.24,587.0,584.59,585.57,48814.0,579.2694,581.0115,578.626,579.596,48814.0
2023-12-14 10:00:00,585.55,585.73,581.79,581.8,66526.0,579.5762,579.7544,575.8546,575.8645,66526.0
2023-12-14 10:05:00,581.83,583.1,581.39,582.11,47130.0,575.8942,577.1512,575.4587,576.1713,47130.0
2023-12-14 10:10:00,582.36,584.21,582.35,582.85,51675.0,576.4188,578.2499,576.4089,576.9038,51675.0
2023-12-14 10:15:00,582.7,583.27,582.07,582.9,31443.0,576.7553,577.3195,576.1317,576.9533,31443.0
2023-12-14 10:20:00,582.57,582.57,577.54,577.83,92360.0,576.6266,576.6266,571.648,571.935,92360.0
2023-12-14 10:25:00,577.71,577.72,575.21,577.01,82963.0,571.8162,571.8261,569.3417,571.1234,82963.0
2023-12-14 10:30:00,576.55,577.8,575.89,576.75,42395.0,570.6681,571.9053,570.0148,570.866,42395.0
2023-12-14 10:35:00,576.63,577.23,574.0,574.66,53739.0,570.7472,571.3411,568.1441,568.7973,53739.0
2023-12-14 10:40:00,574.75,577.19,574.54,577.18,34947.0,568.8864,571.3015,568.6786,571.2916,34947.0
2023-12-14 10:45:00,576.65,579.48,576.65,579.48,49228.0,570.767,573.5682,570.767,573.5682,49228.0
2023-12-14 10:50:00,579.28,581.31,578.59,580.57,50334.0,573.3702,575.3795,572.6873,574.6471,50334.0
2023-12-14 10:55:00,580.57,580.76,579.6,580.47,17910.0,574.6471,574.8351,573.6869,574.5481,17910.0
2023-12-14 11:00:00,580.3,580.65,579.26,579.37,23908.0,574.3798,574.7262,573.3504,573.4593,23908.0
2023-12-14 11:05:00,579.51,579.59,579.05,579.32,25788.0,573.5979,573.677,573.1426,573.4098,25788.0
2023-12-14 11:10:00,579.58,580.53,579.21,579.24,40325.0,573.6672,574.6075,573.3009,573.3306,40325.0
2023-12-14 11:15:00,579.02,580.58,579.02,579.1,30726.0,573.1129,574.6569,573.1129,573.192,30726.0
2023-12-14 11:20:00,579.28,579.36,577.5,577.5,25673.0,573.3702,573.4494,571.6084,571.6084,25673.0
2023-12-14 11:25:00,577.74,578.24,577.35,578.11,18199.0,571.8459,572.3408,571.4599,572.2121,18199.0
2023-12-14 11:30:00,577.95,578.21,577.01,577.04,21032.0,572.0538,572.3111,571.1234,571.1531,21032.0
2023-12-14 11:35:00,577.03,577.06,575.74,576.07,15443.0,571.1432,571.1729,569.8663,570.193,15443.0
2023-12-14 11:40:00,575.8,576.09,575.47,575.65,21489.0,569.9257,570.2128,569.5991,569.7772,21489.0
2023-12-14 11:45:00,576.08,576.08,575.27,575.46,17872.0,570.2029,570.2029,569.4011,569.5892,17872.0
2023-12-14 11:50:00,575.47,576.6,574.77,576.11,32721.0,569.5991,570.7176,568.9062,570.2326,32721.0
2023-12-14 11:55:00,575.82,575.88,575.01,575.17,24398.0,569.9455,570.0049,569.1438,569.3021,24398.0
2023-12-14 12:00:00,575.07,575.76,574.77,575.62,34221.0,569.2032,569.8861,568.9062,569.7476,34221.0
2023-12-14 12:05:00,575.56,576.39,575.1,576.02,28267.0,569.6882,570.5097,569.2329,570.1435,28267.0
2023-12-14 12:10:00,576.17,577.37,575.82,576.69,47388.0,570.2919,571.4797,569.9455,570.8066,47388.0
2023-12-14 12:15:00,576.88,576.89,575.52,576.21,26706.0,570.9947,571.0046,569.6486,570.3315,26706.0
2023-12-14 12:20:00,576.15,576.39,575.34,575.43,14768.0,570.2721,570.5097,569.4704,569.5595,14768.0
2023-12-14 12:25:00,575.56,575.81,575.14,575.42,15278.0,569.6882,569.9356,569.2724,569.5496,15278.0
2023-12-14 12:30:00,575.53,575.79,574.43,574.51,36659.0,569.6585,569.9158,568.5697,568.6489,36659.0
2023-12-14 12:35:00,574.46,574.52,573.0,573.19,36545.0,568.5994,568.6588,567.1543,567.3423,36545.0
2023-12-14 12:40:00,573.26,574.5,573.16,574.08,16827.0,567.4116,568.639,567.3126,568.2233,16827.0
2023-12-14 12:45:00,574.13,575.53,574.01,575.5,15101.0,568.2728,569.6585,568.154,569.6288,15101.0
2023-12-14 12:50:00,575.4,575.68,575.0,575.02,17075.0,569.5298,569.8069,569.1339,569.1537,17075.0
2023-12-14 12:55:00,575.02,575.27,574.12,574.13,18841.0,569.1537,569.4011,568.2629,568.2728,18841.0
2023-12-14 13:00:00,574.13,575.05,573.62,573.8,22091.0,568.2728,569.1834,567.768,567.9461,22091.0
2023-12-14 13:05:00,573.88,573.9,573.17,573.72,15161.0,568.0253,568.0451,567.3225,567.8669,15161.0
2023-12-14 13:10:00,573.74,573.77,572.01,572.44,38991.0,567.8867,567.9164,566.1744,566.6,38991.0
2023-12-14 13:15:00,572.2,572.2,570.25,570.74,46513.0,566.3624,566.3624,564.4323,564.9173,46513.0
2023-12-14 13:20:00,570.53,570.64,569.32,569.48,40018.0,564.7095,564.8184,563.5118,563.6702,40018.0
2023-12-14 13:25:00,569.51,570.18,569.22,570.17,24000.0,563.6999,564.363,563.4128,564.3532,24000.0
2023-12-14 13:30:00,570.29,570.8,569.25,569.51,26354.0,564.4719,564.9767,563.4425,563.6999,26354.0
2023-12-14 13:35:00,569.52,569.69,569.0,569.21,20281.0,563.7098,563.878,563.1951,563.4029,20281.0
2023-12-14 13:40:00,569.32,569.6,568.85,569.12,21379.0,563.5118,563.789,563.0466,563.3139,21379.0
2023-12-14 13:45:00,569.2,569.39,568.69,568.95,18397.0,563.393,563.5811,562.8882,563.1456,18397.0
2023-12-14 13:50:00,569.04,570.4,568.89,570.25,27450.0,563.2347,564.5808,563.0862,564.4323,27450.0
2023-12-14 13:55:00,570.45,571.99,570.01,570.25,44051.0,564.6303,566.1546,564.1948,564.4323,44051.0
2023-12-14 14:00:00,570.25,570.96,569.36,570.48,32397.0,564.4323,565.1351,563.5514,564.66,32397.0
2023-12-14 14:05:00,570.66,571.55,570.63,571.16,18970.0,564.8382,565.7191,564.8085,565.3331,18970.0
2023-12-14 14:10:00,571.15,572.8,570.9,571.26,41065.0,565.3232,566.9563,565.0757,565.432,41065.0
2023-12-14 14:15:00,571.43,572.72,570.68,572.5,26819.0,565.6003,566.8771,564.8579,566.6594,26819.0
2023-12-14 14:20:00,572.6,572.95,571.51,571.87,16112.0,566.7584,567.1048,565.6795,566.0358,16112.0
2023-12-14 14:25:00,571.8,571.9,570.69,570.78,22605.0,565.9665,566.0655,564.8678,564.9569,22605.0
2023-12-14 14:30:00,570.34,571.48,570.34,571.48,21392.0,564.5214,565.6498,564.5214,565.6498,21392.0
2023-12-14 14:35:00,571.48,571.87,571.13,571.22,13161.0,565.6498,566.0358,565.3034,565.3924,13161.0
2023-12-14 14:40:00,571.29,571.7,571.09,571.54,13506.0,565.4617,565.8675,565.2638,565.7092,13506.0
2023-12-14 14:45:00,571.54,572.68,571.5,572.22,13834.0,565.7092,566.8375,565.6696,566.3822,13834.0
2023-12-14 14:50:00,572.02,572.36,571.19,571.97,22248.0,566.1843,566.5208,565.3627,566.1348,22248.0
2023-12-14 14:55:00,572.2,572.4,570.02,570.18,21047.0,566.3624,566.5604,564.2047,564.363,21047.0
2023-12-14 15:00:00,570.22,570.39,569.08,569.53,27245.0,564.4026,564.5709,563.2743,563.7197,27245.0
2023-12-14 15:05:00,569.43,570.21,569.34,569.82,13444.0,563.6207,564.3927,563.5316,564.0067,13444.0
2023-12-14 15:10:00,569.66,569.85,569.2,569.55,20524.0,563.8484,564.0364,563.393,563.7395,20524.0
2023-12-14 15:15:00,569.67,570.47,569.19,570.26,16487.0,563.8583,564.6501,563.3831,564.4422,16487.0
2023-12-14 15:20:00,570.27,570.5,569.7,569.87,13534.0,564.4521,564.6798,563.8879,564.0562,13534.0
2023-12-14 15:25:00,569.73,570.7,569.7,570.61,14339.0,563.9176,564.8777,563.8879,564.7887,14339.0
2023-12-14 15:30:00,570.66,571.5,570.53,571.38,22883.0,564.8382,565.6696,564.7095,565.5508,22883.0
2023-12-14 15:35:00,571.25,572.75,571.25,571.98,23675.0,565.4221,566.9068,565.4221,566.1447,23675.0
2023-12-14 15:40:00,571.85,572.49,571.23,572.28,27650.0,566.016,566.6495,565.4023,566.4416,27650.0
2023-12-14 15:45:00,572.27,572.88,572.02,572.32,53649.0,566.4317,567.0355,566.1843,566.4812,53649.0
2023-12-14 15:50:00,572.41,574.35,572.41,573.19,59007.0,566.5703,568.4905,566.5703,567.3423,59007.0
2023-12-14 15:55:00,573.27,574.27,573.18,574.26,127237.0,567.4215,568.4113,567.3324,568.4014,127237.0
2023-12-15 09:30:00,572.1,572.1,561.65,563.65,690893.0,566.2635,566.2635,555.9201,557.8997,690893.0
2023-12-15 09:35:00,563.17,569.07,562.79,568.47,98954.0,557.4246,563.2644,557.0484,562.6705,98954.0
2023-12-15 09:40:00,568.32,572.92,567.01,570.01,56692.0,562.522,567.0751,561.2254,564.1948,56692.0
2023-12-15 09:45:00,570.26,571.33,566.22,567.28,28288.0,564.4422,565.5013,560.4434,561.4926,28288.0
2023-12-15 09:50:00,566.88,570.16,566.23,569.68,29971.0,561.0967,564.3433,560.4533,563.8682,29971.0
2023-12-15 09:55:00,569.5,569.69,567.4,567.5,18790.0,563.69,563.878,561.6114,561.7104,18790.0
2023-12-15 10:00:00,567.97,568.96,565.5,566.1,37010.0,562.1756,563.1555,559.7308,560.3247,37010.0
2023-12-15 10:05:00,566.09,567.56,566.0,566.67,30860.0,560.3148,561.7698,560.2257,560.8889,30860.0
2023-12-15 10:10:00,566.5,567.19,565.41,566.35,22951.0,560.7206,561.4036,559.6417,560.5721,22951.0
2023-12-15 10:15:00,566.52,568.66,566.25,568.25,22732.0,560.7404,562.8586,560.4731,562.4527,22732.0
2023-12-15 10:20:00,568.2,569.76,567.51,568.83,62555.0,562.4032,563.9473,561.7203,563.0268,62555.0
2023-12-15 10:25:00,569.02,569.49,567.9,568.1,17652.0,563.2149,563.6801,562.1063,562.3043,17652.0
2023-12-15 10:30:00,568.1,568.8,567.85,568.31,54597.0,562.3043,562.9971,562.0568,562.5121,54597.0
2023-12-15 10:35:00,568.3,568.99,568.1,568.44,20915.0,562.5022,563.1852,562.3043,562.6408,20915.0
2023-12-15 10:40:00,568.54,568.75,567.49,567.49,15168.0,562.7398,562.9476,561.7005,561.7005,15168.0
2023-12-15 10:45:00,567.53,568.3,566.9,567.73,16927.0,561.7401,562.5022,561.1165,561.938,16927.0
2023-12-15 10:50:00,567.37,568.05,567.0,567.47,16181.0,561.5817,562.2548,561.2155,561.6807,16181.0
2023-12-15 10:55:00,567.5,567.51,566.1,566.1,12338.0,561.7104,561.7203,560.3247,560.3247,12338.0
2023-12-15 11:00:00,566.31,566.69,565.79,565.79,11075.0,560.5325,560.9087,560.0178,560.0178,11075.0
2023-12-15 11:05:00,565.82,566.22,565.52,565.89,16656.0,560.0475,560.4434,559.7506,560.1168,16656.0
2023-12-15 11:10:00,565.89,566.78,565.88,566.64,22740.0,560.1168,560.9977,560.1069,560.8592,22740.0
2023-12-15 11:15:00,566.67,568.72,566.67,568.38,22467.0,560.8889,562.9179,560.8889,562.5814,22467.0
2023-12-15 11:20:00,568.4,568.7,568.19,568.35,12531.0,562.6012,562.8981,562.3934,562.5517,12531.0
2023-12-15 11:25:00,568.36,569.11,567.43,567.46,29564.0,562.5616,563.304,561.6411,561.6708,29564.0
2023-12-15 11:30:00,567.33,568.8,567.14,567.5,14677.0,561.5421,562.9971,561.3541,561.7104,14677.0
2023-12-15 11:35:00,567.5,568.13,567.35,568.02,8208.0,561.7104,562.334,561.5619,562.2251,8208.0
2023-12-15 11:40:00,567.68,568.09,566.82,567.16,6506.0,561.8886,562.2944,561.0373,561.3739,6506.0
2023-12-15 11:45:00,567.04,567.11,566.4,566.4,11391.0,561.2551,561.3244,560.6216,560.6216,11391.0
2023-12-15 11:50:00,566.58,566.74,566.15,566.57,10454.0,560.7998,560.9581,560.3742,560.7899,10454.0
2023-12-15 11:55:00,566.53,566.57,565.81,566.17,34784.0,560.7503,560.7899,560.0376,560.394,34784.0
2023-12-15 12:00:00,566.5,567.99,566.0,567.48,15334.0,560.7206,562.1954,560.2257,561.6906,15334.0
2023-12-15 12:05:00,567.35,568.59,567.0,568.3,6609.0,561.5619,562.7893,561.2155,562.5022,6609.0
2023-12-15 12:10:00,568.43,572.46,568.29,572.24,34781.0,562.6309,566.6198,562.4923,566.402,34781.0
2023-12-15 12:15:00,572.45,572.86,571.45,572.03,38397.0,566.6099,567.0157,565.6201,566.1942,38397.0
2023-12-15 12:20:00,572.0,573.37,571.98,572.26,24561.0,566.1645,567.5205,566.1447,566.4218,24561.0
2023-12-15 12:25:00,572.15,572.34,571.11,571.12,10311.0,566.313,566.501,565.2836,565.2935,10311.0
2023-12-15 12:30:00,571.26,572.26,571.03,571.49,16662.0,565.432,566.4218,565.2044,565.6597,16662.0
2023-12-15 12:35:00,571.24,571.28,569.91,570.84,11077.0,565.4122,565.4518,564.0958,565.0163,11077.0
2023-12-15 12:40:00,570.71,571.36,570.71,571.01,4809.0,564.8876,565.531,564.8876,565.1846,4809.0
2023-12-15 12:45:00,571.16,572.03,571.04,571.7,10305.0,565.3331,566.1942,565.2143,565.8675,10305.0
2023-12-15 12:50:00,571.8,572.17,571.66,571.8,7613.0,565.9665,566.3327,565.828,565.9665,7613.0
2023-12-15 12:55:00,571.88,571.93,571.24,571.24,12648.0,566.0457,566.0952,565.4122,565.4122,12648.0
2023-12-15 13:00:00,571.3,572.28,571.29,571.41,9452.0,565.4716,566.4416,565.4617,565.5805,9452.0
2023-12-15 13:05:00,571.42,572.25,571.38,571.74,15281.0,565.5904,566.4119,565.5508,565.9071,15281.0
2023-12-15 13:10:00,571.75,572.11,571.37,572.11,7659.0,565.917,566.2734,565.5409,566.2734,7659.0
2023-12-15 13:15:00,572.03,572.17,571.71,572.0,6904.0,566.1942,566.3327,565.8774,566.1645,6904.0
2023-12-15 13:20:00,571.83,572.2,571.56,572.1,7277.0,565.9962,566.3624,565.729,566.2635,7277.0
2023-12-15 13:25:00,572.05,572.05,571.26,571.35,5586.0,566.214,566.214,565.432,565.5211,5586.0
2023-12-15 13:30:00,571.17,571.78,571.17,571.38,6524.0,565.3429,565.9467,565.3429,565.5508,6524.0
2023-12-15 13:35:00,571.29,571.38,570.36,570.91,7524.0,565.4617,565.5508,564.5412,565.0856,7524.0
2023-12-15 13:40:00,570.62,570.67,569.13,569.13,7711.0,564.7986,564.8481,563.3238,563.3238,7711.0
2023-12-15 13:45:00,569.3,569.94,569.0,569.65,18056.0,563.492,564.1255,563.1951,563.8385,18056.0
2023-12-15 13:50:00,569.8,570.19,569.52,570.19,7624.0,563.9869,564.3729,563.7098,564.3729,7624.0
2023-12-15 13:55:00,570.17,570.5,569.94,570.15,7800.0,564.3532,564.6798,564.1255,564.3334,7800.0
2023-12-15 14:00:00,570.25,570.26,569.55,569.65,7540.0,564.4323,564.4422,563.7395,563.8385,7540.0
2023-12-15 14:05:00,569.62,570.53,569.59,570.28,8229.0,563.8088,564.7095,563.7791,564.462,8229.0
2023-12-15 14:10:00,570.51,570.92,570.26,570.66,12015.0,564.6897,565.0955,564.4422,564.8382,12015.0
2023-12-15 14:15:00,570.42,570.79,570.31,570.37,10508.0,564.6006,564.9668,564.4917,564.5511,10508.0
2023-12-15 14:20:00,570.49,570.57,569.63,569.74,10742.0,564.6699,564.7491,563.8187,563.9275,10742.0
2023-12-15 14:25:00,569.88,569.89,569.22,569.52,13123.0,564.0661,564.076,563.4128,563.7098,13123.0
2023-12-15 14:30:00,569.52,571.4,569.52,571.03,14285.0,563.7098,565.5706,563.7098,565.2044,14285.0
2023-12-15 14:35:00,571.4,572.0,571.2,571.81,7316.0,565.5706,566.1645,565.3726,565.9764,7316.0
2023-12-15 14:40:00,572.0,572.37,571.5,571.89,10824.0,566.1645,566.5307,565.6696,566.0556,10824.0
2023-12-15 14:45:00,572.01,572.03,571.55,571.89,3922.0,566.1744,566.1942,565.7191,566.0556,3922.0
2023-12-15 14:50:00,572.04,572.35,571.75,571.75,5230.0,566.2041,566.5109,565.917,565.917,5230.0
2023-12-15 14:55:00,571.82,571.95,571.41,571.58,8954.0,565.9863,566.115,565.5805,565.7488,8954.0
2023-12-15 15:00:00,571.47,572.14,571.22,571.88,11497.0,565.6399,566.3031,565.3924,566.0457,11497.0
2023-12-15 15:05:00,571.98,572.3,571.83,572.0,11939.0,566.1447,566.4614,565.9962,566.1645,11939.0
2023-12-15 15:10:00,572.03,572.39,572.0,572.21,9590.0,566.1942,566.5505,566.1645,566.3723,9590.0
2023-12-15 15:15:00,572.32,572.5,571.71,571.87,11073.0,566.4812,566.6594,565.8774,566.0358,11073.0
2023-12-15 15:20:00,571.88,572.32,571.29,571.88,16850.0,566.0457,566.4812,565.4617,566.0457,16850.0
2023-12-15 15:25:00,572.03,572.07,571.4,571.58,19965.0,566.1942,566.2338,565.5706,565.7488,19965.0
2023-12-15 15:30:00,571.86,571.86,571.39,571.6,14707.0,566.0259,566.0259,565.5607,565.7686,14707.0
2023-12-15 15:35:00,571.65,571.99,570.81,571.36,25700.0,565.8181,566.1546,564.9866,565.531,25700.0
2023-12-15 15:40:00,571.24,571.54,571.11,571.4,15896.0,565.4122,565.7092,565.2836,565.5706,15896.0
2023-12-15 15:45:00,571.45,572.63,571.39,572.62,32431.0,565.6201,566.7881,565.5607,566.7782,32431.0
2023-12-15 15:50:00,572.51,573.71,572.17,573.43,48591.0,566.6693,567.857,566.3327,567.5799,48591.0
2023-12-15 15:55:00,573.39,573.4,570.5,571.28,146241.0,567.5403,567.5502,564.6798,565.4518,146241.0
2023-12-18 09:30:00,576.47,581.35,576.47,579.65,93043.0,570.5889,575.4191,570.5889,573.7364,93043.0
2023-12-18 09:35:00,580.03,582.6,579.31,581.49,69646.0,574.1126,576.6563,573.3999,575.5577,69646.0
2023-12-18 09:40:00,581.49,581.5,579.0,579.61,29103.0,575.5577,575.5676,573.0931,573.6968,29103.0
2023-12-18 09:45:00,579.98,580.09,578.72,579.89,14740.0,574.0631,574.1719,572.8159,573.974,14740.0
2023-12-18 09:50:00,580.0,580.35,578.0,578.6,20045.0,574.0829,574.4293,572.1033,572.6971,20045.0
2023-12-18 09:55:00,578.24,579.96,577.72,579.32,26800.0,572.3408,574.0433,571.8261,573.4098,26800.0
2023-12-18 10:00:00,579.31,580.0,578.22,578.45,36081.0,573.3999,574.0829,572.321,572.5487,36081.0
2023-12-18 10:05:00,578.66,579.14,577.27,577.97,13355.0,572.7565,573.2316,571.3807,572.0736,13355.0
2023-12-18 10:10:00,577.85,578.08,576.43,577.19,24012.0,571.9548,572.1825,570.5493,571.3015,24012.0
2023-12-18 10:15:00,577.4,579.0,576.69,579.0,22168.0,571.5094,573.0931,570.8066,573.0931,22168.0
2023-12-18 10:20:00,579.0,580.87,578.64,580.86,20378.0,573.0931,574.944,572.7367,574.9341,20378.0
2023-12-18 10:25:00,580.71,583.05,580.53,582.92,42949.0,574.7856,577.1017,574.6075,576.9731,42949.0
2023-12-18 10:30:00,582.71,582.98,580.8,580.92,32528.0,576.7652,577.0325,574.8747,574.9935,32528.0
2023-12-18 10:35:00,581.21,581.4,580.39,580.62,27553.0,575.2805,575.4686,574.4689,574.6965,27553.0
2023-12-18 10:40:00,580.46,581.06,579.83,580.0,29793.0,574.5382,575.1321,573.9146,574.0829,29793.0
2023-12-18 10:45:00,580.0,580.22,579.67,579.87,10883.0,574.0829,574.3006,573.7562,573.9542,10883.0
2023-12-18 10:50:00,579.87,580.85,579.73,580.64,31807.0,573.9542,574.9242,573.8156,574.7163,31807.0
2023-12-18 10:55:00,580.6,581.17,580.0,580.1,13177.0,574.6767,575.2409,574.0829,574.1818,13177.0
2023-12-18 11:00:00,580.17,580.17,578.29,579.62,40654.0,574.2511,574.2511,572.3903,573.7067,40654.0
2023-12-18 11:05:00,579.62,579.89,578.66,579.69,14235.0,573.7067,573.974,572.7565,573.776,14235.0
2023-12-18 11:10:00,579.6,580.09,579.24,579.65,14353.0,573.6869,574.1719,573.3306,573.7364,14353.0
2023-12-18 11:15:00,579.6,579.96,579.51,579.75,9348.0,573.6869,574.0433,573.5979,573.8354,9348.0
2023-12-18 11:20:00,579.66,579.73,578.31,579.61,19800.0,573.7463,573.8156,572.4101,573.6968,19800.0
2023-12-18 11:25:00,579.68,579.7,578.66,578.91,13835.0,573.7661,573.7859,572.7565,573.004,13835.0
2023-12-18 11:30:00,578.98,579.79,578.32,579.0,15083.0,573.0733,573.875,572.42,573.0931,15083.0
2023-12-18 11:35:00,579.0,579.65,578.47,579.64,29309.0,573.0931,573.7364,572.5685,573.7265,29309.0
2023-12-18 11:40:00,579.63,579.92,579.38,579.77,6496.0,573.7166,574.0037,573.4692,573.8552,6496.0
2023-12-18 11:45:00,579.81,579.88,578.79,578.83,8217.0,573.8948,573.9641,572.8852,572.9248,8217.0
2023-12-18 11:50:00,578.83,579.17,578.49,578.78,13774.0,572.9248,573.2613,572.5883,572.8753,13774.0
2023-12-18 11:55:00,578.68,579.04,578.41,578.65,5110.0,572.7763,573.1327,572.5091,572.7466,5110.0
2023-12-18 12:00:00,578.71,581.25,578.47,581.25,27339.0,572.806,575.3201,572.5685,575.3201,27339.0
2023-12-18 12:05:00,581.24,581.32,580.69,580.93,8979.0,575.3102,575.3894,574.7658,575.0034,8979.0
2023-12-18 12:10:00,581.04,581.12,579.83,579.83,8622.0,575.1123,575.1914,573.9146,573.9146,8622.0
2023-12-18 12:15:00,580.04,580.18,579.34,579.42,6755.0,574.1225,574.261,573.4296,573.5088,6755.0
2023-12-18 12:20:00,579.19,579.5,578.85,579.5,9158.0,573.2811,573.588,572.9446,573.588,9158.0
2023-12-18 12:25:00,579.48,579.62,578.77,579.11,5415.0,573.5682,573.7067,572.8654,573.2019,5415.0
2023-12-18 12:30:00,579.11,579.24,578.31,578.57,10393.0,573.2019,573.3306,572.4101,572.6675,10393.0
2023-12-18 12:35:00,578.75,578.76,577.38,577.69,16766.0,572.8456,572.8555,571.4896,571.7964,16766.0
2023-12-18 12:40:00,577.63,577.84,576.62,576.79,22456.0,571.737,571.9449,570.7373,570.9056,22456.0
2023-12-18 12:45:00,576.79,577.38,576.61,576.67,3422.0,570.9056,571.4896,570.7275,570.7868,3422.0
2023-12-18 12:50:00,576.75,577.85,576.75,577.7,9636.0,570.866,571.9548,570.866,571.8063,9636.0
2023-12-18 12:55:00,577.56,577.56,576.92,577.09,8143.0,571.6678,571.6678,571.0343,571.2026,8143.0
2023-12-18 13:00:00,577.21,577.33,576.61,576.71,4567.0,571.3213,571.4401,570.7275,570.8264,4567.0
2023-12-18 13:05:00,576.71,577.43,576.7,577.02,4487.0,570.8264,571.5391,570.8165,571.1333,4487.0
2023-12-18 13:10:00,576.92,577.38,576.77,577.3,4738.0,571.0343,571.4896,570.8858,571.4104,4738.0
2023-12-18 13:15:00,577.31,577.31,576.28,576.41,10029.0,571.4203,571.4203,570.4008,570.5295,10029.0
2023-12-18 13:20:00,576.5,576.91,576.32,576.78,3108.0,570.6186,571.0244,570.4404,570.8957,3108.0
2023-12-18 13:25:00,576.73,576.97,576.6,576.8,18327.0,570.8462,571.0838,570.7176,570.9155,18327.0
2023-12-18 13:30:00,576.86,576.94,575.92,576.08,18625.0,570.9749,571.0541,570.0445,570.2029,18625.0
2023-12-18 13:35:00,576.03,576.28,575.7,576.05,22283.0,570.1534,570.4008,569.8267,570.1732,22283.0
2023-12-18 13:40:00,576.27,577.09,576.24,577.05,15254.0,570.3909,571.2026,570.3612,571.163,15254.0
2023-12-18 13:45:00,577.04,577.04,576.0,576.11,5448.0,571.1531,571.1531,570.1237,570.2326,5448.0
2023-12-18 13:50:00,576.37,577.25,576.22,577.09,4376.0,570.4899,571.3609,570.3414,571.2026,4376.0
2023-12-18 13:55:00,576.95,577.5,576.93,577.38,6093.0,571.064,571.6084,571.0442,571.4896,6093.0
2023-12-18 14:00:00,577.25,577.49,577.13,577.2,13525.0,571.3609,571.5985,571.2421,571.3114,13525.0
2023-12-18 14:05:00,577.31,577.33,576.66,576.66,11990.0,571.4203,571.4401,570.7769,570.7769,11990.0
2023-12-18 14:10:00,576.78,576.94,576.35,576.44,4947.0,570.8957,571.0541,570.4701,570.5592,4947.0
2023-12-18 14:15:00,576.44,576.54,576.07,576.32,16190.0,570.5592,570.6582,570.193,570.4404,16190.0
2023-12-18 14:20:00,576.53,576.9,576.26,576.62,4842.0,570.6483,571.0145,570.381,570.7373,4842.0
2023-12-18 14:25:00,576.69,576.8,575.95,575.95,6627.0,570.8066,570.9155,570.0742,570.0742,6627.0
2023-12-18 14:30:00,575.88,576.41,575.87,576.12,7518.0,570.0049,570.5295,569.995,570.2424,7518.0
2023-12-18 14:35:00,576.18,576.56,576.13,576.42,2368.0,570.3018,570.678,570.2523,570.5394,2368.0
2023-12-18 14:40:00,576.37,576.45,576.22,576.36,4411.0,570.4899,570.5691,570.3414,570.48,4411.0
2023-12-18 14:45:00,576.46,576.82,576.39,576.39,5707.0,570.579,570.9353,570.5097,570.5097,5707.0
2023-12-18 14:50:00,576.5,576.58,576.27,576.43,4892.0,570.6186,570.6978,570.3909,570.5493,4892.0
2023-12-18 14:55:00,576.42,576.53,576.08,576.08,7374.0,570.5394,570.6483,570.2029,570.2029,7374.0
2023-12-18 15:00:00,576.19,576.31,576.0,576.09,4100.0,570.3117,570.4305,570.1237,570.2128,4100.0
2023-12-18 15:05:00,576.07,576.31,576.06,576.21,5026.0,570.193,570.4305,570.1831,570.3315,5026.0
2023-12-18 15:10:00,576.24,576.37,576.0,576.37,2227.0,570.3612,570.4899,570.1237,570.4899,2227.0
2023-12-18 15:15:00,576.36,577.84,576.36,577.74,26887.0,570.48,571.9449,570.48,571.8459,26887.0
2023-12-18 15:20:00,577.76,578.0,577.76,577.96,15292.0,571.8657,572.1033,571.8657,572.0637,15292.0
2023-12-18 15:25:00,577.98,578.94,577.89,578.7,25847.0,572.0835,573.0337,571.9944,572.7961,25847.0
2023-12-18 15:30:00,578.7,579.3,578.4,579.3,45292.0,572.7961,573.39,572.4992,573.39,45292.0
2023-12-18 15:35:00,579.27,579.47,578.54,578.77,19284.0,573.3603,573.5583,572.6378,572.8654,19284.0
2023-12-18 15:40:00,578.78,579.0,578.21,578.99,19940.0,572.8753,573.0931,572.3111,573.0832,19940.0
2023-12-18 15:45:00,578.95,579.93,578.89,579.92,27749.0,573.0436,574.0136,572.9842,574.0037,27749.0
2023-12-18 15:50:00,579.89,580.77,579.71,580.77,41720.0,573.974,574.845,573.7958,574.845,41720.0
2023-12-18 15:55:00,580.74,580.77,579.35,579.99,61466.0,574.8153,574.845,573.4395,574.073,61466.0
2023-12-19 09:30:00,580.25,582.15,577.25,579.38,69326.0,574.3303,576.2109,571.3609,573.4692,69326.0
2023-12-19 09:35:00,579.37,579.9,578.31,579.07,15816.0,573.4593,573.9839,572.4101,573.1624,15816.0
2023-12-19 09:40:00,579.02,579.38,577.4,578.32,18674.0,573.1129,573.4692,571.5094,572.42,18674.0
2023-12-19 09:45:00,578.12,579.59,578.11,578.31,19233.0,572.222,573.677,572.2121,572.4101,19233.0
2023-12-19 09:50:00,578.68,580.38,578.35,580.06,17139.0,572.7763,574.459,572.4497,574.1423,17139.0
2023-12-19 09:55:00,580.38,581.09,580.18,580.44,24911.0,574.459,575.1617,574.261,574.5184,24911.0
2023-12-19 10:00:00,580.44,580.85,579.46,580.85,13349.0,574.5184,574.9242,573.5484,574.9242,13349.0
2023-12-19 10:05:00,580.7,581.5,580.22,581.44,17949.0,574.7757,575.5676,574.3006,575.5082,17949.0
2023-12-19 10:10:00,581.5,583.23,581.28,583.02,25953.0,575.5676,577.2799,575.3498,577.0721,25953.0
2023-12-19 10:15:00,583.0,583.5,582.74,583.35,22435.0,577.0523,577.5472,576.7949,577.3987,22435.0
2023-12-19 10:20:00,583.29,583.7,582.81,583.31,28323.0,577.3393,577.7451,576.8642,577.3591,28323.0
2023-12-19 10:25:00,583.22,583.85,583.15,583.68,12671.0,577.27,577.8936,577.2007,577.7253,12671.0
2023-12-19 10:30:00,583.94,584.6,583.79,584.5,27690.0,577.9827,578.6359,577.8342,578.537,27690.0
2023-12-19 10:35:00,584.49,585.11,583.43,583.64,28171.0,578.5271,579.1407,577.4779,577.6857,28171.0
2023-12-19 10:40:00,583.67,583.68,582.58,582.58,7931.0,577.7154,577.7253,576.6365,576.6365,7931.0
2023-12-19 10:45:00,582.54,582.96,582.53,582.72,3913.0,576.597,577.0127,576.5871,576.7751,3913.0
2023-12-19 10:50:00,582.97,583.46,582.47,583.46,6143.0,577.0226,577.5076,576.5277,577.5076,6143.0
2023-12-19 10:55:00,583.44,583.64,582.65,583.03,10888.0,577.4878,577.6857,576.7058,577.082,10888.0
2023-12-19 11:00:00,583.01,583.65,583.01,583.62,2974.0,577.0622,577.6956,577.0622,577.6659,2974.0
2023-12-19 11:05:00,583.49,583.53,583.1,583.4,5392.0,577.5373,577.5769,577.1512,577.4482,5392.0
2023-12-19 11:10:00,583.29,583.44,582.17,582.27,8939.0,577.3393,577.4878,576.2307,576.3297,8939.0
2023-12-19 11:15:00,582.2,582.33,581.46,581.83,6045.0,576.2604,576.3891,575.528,575.8942,6045.0
2023-12-19 11:20:00,581.83,581.83,580.69,581.35,8397.0,575.8942,575.8942,574.7658,575.4191,8397.0
2023-12-19 11:25:00,581.4,582.21,581.4,581.99,4034.0,575.4686,576.2703,575.4686,576.0526,4034.0
2023-12-19 11:30:00,582.02,583.06,582.02,582.79,6831.0,576.0823,577.1116,576.0823,576.8444,6831.0
2023-12-19 11:35:00,582.79,582.79,582.08,582.64,5538.0,576.8444,576.8444,576.1416,576.6959,5538.0
2023-12-19 11:40:00,582.7,582.76,581.59,581.9,9037.0,576.7553,576.8147,575.6566,575.9635,9037.0
2023-12-19 11:45:00,582.02,582.2,581.84,582.1,2244.0,576.0823,576.2604,575.9041,576.1614,2244.0
2023-12-19 11:50:00,582.0,582.0,581.25,581.29,5099.0,576.0625,576.0625,575.3201,575.3597,5099.0
2023-12-19 11:55:00,581.34,581.93,581.26,581.6,6579.0,575.4092,575.9932,575.33,575.6665,6579.0
2023-12-19 12:00:00,581.74,581.87,581.37,581.78,5352.0,575.8051,575.9338,575.4389,575.8447,5352.0
2023-12-19 12:05:00,581.9,581.93,580.58,580.83,6374.0,575.9635,575.9932,574.6569,574.9044,6374.0
2023-12-19 12:10:00,580.68,581.21,580.52,580.95,8871.0,574.7559,575.2805,574.5976,575.0232,8871.0
2023-12-19 12:15:00,580.94,581.01,580.51,580.82,8087.0,575.0133,575.0826,574.5877,574.8945,8087.0
2023-12-19 12:20:00,580.84,581.49,580.81,581.38,6987.0,574.9143,575.5577,574.8846,575.4488,6987.0
2023-12-19 12:25:00,581.27,581.27,580.98,581.17,4224.0,575.3399,575.3399,575.0529,575.2409,4224.0
2023-12-19 12:30:00,581.17,581.57,580.72,580.86,12782.0,575.2409,575.6368,574.7955,574.9341,12782.0
2023-12-19 12:35:00,580.87,580.87,580.12,580.25,7470.0,574.944,574.944,574.2016,574.3303,7470.0
2023-12-19 12:40:00,580.33,581.04,580.25,581.04,21627.0,574.4095,575.1123,574.3303,575.1123,21627.0
2023-12-19 12:45:00,581.09,582.19,581.09,582.19,16871.0,575.1617,576.2505,575.1617,576.2505,16871.0
2023-12-19 12:50:00,581.88,582.22,581.52,581.81,4450.0,575.9437,576.2802,575.5874,575.8744,4450.0
2023-12-19 12:55:00,581.88,582.16,581.16,581.16,4815.0,575.9437,576.2208,575.231,575.231,4815.0
2023-12-19 13:00:00,581.17,581.21,580.58,581.15,14103.0,575.2409,575.2805,574.6569,575.2211,14103.0
2023-12-19 13:05:00,581.29,581.43,579.85,580.04,9629.0,575.3597,575.4983,573.9344,574.1225,9629.0
2023-12-19 13:10:00,580.06,580.62,580.05,580.26,6303.0,574.1423,574.6965,574.1324,574.3402,6303.0
2023-12-19 13:15:00,580.43,580.99,580.29,580.99,4982.0,574.5085,575.0628,574.3699,575.0628,4982.0
2023-12-19 13:20:00,580.85,580.85,580.36,580.6,3695.0,574.9242,574.9242,574.4392,574.6767,3695.0
2023-12-19 13:25:00,580.65,580.65,580.16,580.26,3909.0,574.7262,574.7262,574.2412,574.3402,3909.0
2023-12-19 13:30:00,580.58,580.98,580.47,580.97,6780.0,574.6569,575.0529,574.5481,575.043,6780.0
2023-12-19 13:35:00,580.94,581.42,580.53,581.32,24629.0,575.0133,575.4884,574.6075,575.3894,24629.0
2023-12-19 13:40:00,581.25,581.64,581.17,581.51,10910.0,575.3201,575.7061,575.2409,575.5775,10910.0
2023-12-19 13:45:00,581.39,581.73,581.11,581.14,6544.0,575.4587,575.7952,575.1815,575.2112,6544.0
2023-12-19 13:50:00,581.07,581.29,580.63,580.96,6162.0,575.1419,575.3597,574.7064,575.0331,6162.0
2023-12-19 13:55:00,580.91,581.09,580.69,581.04,4889.0,574.9836,575.1617,574.7658,575.1123,4889.0
2023-12-19 14:00:00,581.04,581.43,580.94,581.23,6377.0,575.1123,575.4983,575.0133,575.3003,6377.0
2023-12-19 14:05:00,581.29,581.61,581.2,581.33,4068.0,575.3597,575.6764,575.2706,575.3993,4068.0
2023-12-19 14:10:00,581.25,581.61,580.92,580.93,6478.0,575.3201,575.6764,574.9935,575.0034,6478.0
2023-12-19 14:15:00,580.85,580.85,579.52,579.77,9735.0,574.9242,574.9242,573.6078,573.8552,9735.0
2023-12-19 14:20:00,579.7,579.88,579.02,579.27,5718.0,573.7859,573.9641,573.1129,573.3603,5718.0
2023-12-19 14:25:00,579.28,579.51,578.82,579.04,8851.0,573.3702,573.5979,572.9149,573.1327,8851.0
2023-12-19 14:30:00,579.11,579.77,579.03,579.76,5874.0,573.2019,573.8552,573.1228,573.8453,5874.0
2023-12-19 14:35:00,579.66,579.66,578.56,578.58,12028.0,573.7463,573.7463,572.6576,572.6774,12028.0
2023-12-19 14:40:00,578.56,578.64,578.09,578.23,19329.0,572.6576,572.7367,572.1924,572.3309,19329.0
2023-12-19 14:45:00,578.45,579.2,578.28,578.75,11102.0,572.5487,573.291,572.3804,572.8456,11102.0
2023-12-19 14:50:00,578.82,579.22,578.76,579.04,10019.0,572.9149,573.3108,572.8555,573.1327,10019.0
2023-12-19 14:55:00,579.13,579.13,578.01,578.38,14380.0,573.2217,573.2217,572.1132,572.4794,14380.0
2023-12-19 15:00:00,578.39,578.57,577.9,578.15,15609.0,572.4893,572.6675,572.0043,572.2517,15609.0
2023-12-19 15:05:00,578.11,578.21,577.43,577.81,20600.0,572.2121,572.3111,571.5391,571.9152,20600.0
2023-12-19 15:10:00,577.76,578.75,577.57,578.57,20831.0,571.8657,572.8456,571.6777,572.6675,20831.0
2023-12-19 15:15:00,578.5,579.38,578.5,578.88,21604.0,572.5982,573.4692,572.5982,572.9743,21604.0
2023-12-19 15:20:00,578.82,579.49,578.6,579.02,8439.0,572.9149,573.5781,572.6971,573.1129,8439.0
2023-12-19 15:25:00,578.95,578.95,578.0,578.3,13402.0,573.0436,573.0436,572.1033,572.4002,13402.0
2023-12-19 15:30:00,578.27,578.47,577.87,577.87,27826.0,572.3705,572.5685,571.9746,571.9746,27826.0
2023-12-19 15:35:00,577.89,578.55,577.88,578.55,12987.0,571.9944,572.6477,571.9845,572.6477,12987.0
2023-12-19 15:40:00,578.5,578.63,578.11,578.26,7589.0,572.5982,572.7268,572.2121,572.3606,7589.0
2023-12-19 15:45:00,578.2,578.7,578.02,578.02,16261.0,572.3012,572.7961,572.1231,572.1231,16261.0
2023-12-19 15:50:00,578.02,578.99,577.82,578.63,15938.0,572.1231,573.0832,571.9251,572.7268,15938.0
2023-12-19 15:55:00,578.81,579.89,578.54,579.89,62966.0,572.905,573.974,572.6378,573.974,62966.0
2023-12-20 09:30:00,576.48,578.09,572.3,575.49,104965.0,570.5988,572.1924,566.4614,569.6189,104965.0
2023-12-20 09:35:00,575.5,575.96,573.25,575.0,25108.0,569.6288,570.0841,567.4017,569.1339,25108.0
2023-12-20 09:40:00,575.0,577.27,574.67,577.04,27960.0,569.1339,571.3807,568.8072,571.1531,27960.0
2023-12-20 09:45:00,576.86,577.04,575.0,575.65,19334.0,570.9749,571.1531,569.1339,569.7772,19334.0
2023-12-20 09:50:00,575.51,578.41,575.5,578.07,19039.0,569.6387,572.5091,569.6288,572.1726,19039.0
2023-12-20 09:55:00,578.18,579.23,578.06,578.42,19135.0,572.2814,573.3207,572.1627,572.519,19135.0
2023-12-20 10:00:00,578.56,579.68,578.55,579.37,19615.0,572.6576,573.7661,572.6477,573.4593,19615.0
2023-12-20 10:05:00,579.35,579.86,578.38,578.47,9139.0,573.4395,573.9443,572.4794,572.5685,9139.0
2023-12-20 10:10:00,578.25,579.44,578.25,579.16,20099.0,572.3507,573.5286,572.3507,573.2514,20099.0
2023-12-20 10:15:00,579.11,579.11,577.48,577.55,11139.0,573.2019,573.2019,571.5886,571.6579,11139.0
2023-12-20 10:20:00,577.44,577.8,576.7,576.89,12609.0,571.549,571.9053,570.8165,571.0046,12609.0
2023-12-20 10:25:00,576.88,576.89,575.78,576.28,14650.0,570.9947,571.0046,569.9059,570.4008,14650.0
2023-12-20 10:30:00,576.18,576.77,574.89,576.13,20765.0,570.3018,570.8858,569.025,570.2523,20765.0
2023-12-20 10:35:00,576.22,576.34,574.22,575.19,38079.0,570.3414,570.4602,568.3618,569.3219,38079.0
2023-12-20 10:40:00,574.93,575.78,574.7,574.8,13994.0,569.0646,569.9059,568.8369,568.9359,13994.0
2023-12-20 10:45:00,574.7,576.39,574.26,575.2,24043.0,568.8369,570.5097,568.4014,569.3318,24043.0
2023-12-20 10:50:00,575.08,575.99,575.08,575.65,8834.0,569.2131,570.1138,569.2131,569.7772,8834.0
2023-12-20 10:55:00,575.64,575.75,574.8,575.03,5746.0,569.7673,569.8762,568.9359,569.1636,5746.0
2023-12-20 11:00:00,574.92,576.2,574.83,575.85,13191.0,569.0547,570.3216,568.9656,569.9752,13191.0
2023-12-20 11:05:00,575.97,576.17,575.55,575.88,8585.0,570.094,570.2919,569.6783,570.0049,8585.0
2023-12-20 11:10:00,575.85,576.1,575.28,575.68,9747.0,569.9752,570.2227,569.411,569.8069,9747.0
2023-12-20 11:15:00,575.68,577.44,575.68,577.3,19222.0,569.8069,571.549,569.8069,571.4104,19222.0
2023-12-20 11:20:00,577.11,578.3,577.08,578.1,9580.0,571.2223,572.4002,571.1927,572.2022,9580.0
2023-12-20 11:25:00,578.1,578.52,577.5,578.51,12376.0,572.2022,572.618,571.6084,572.6081,12376.0
2023-12-20 11:30:00,578.33,578.42,577.02,577.83,11140.0,572.4299,572.519,571.1333,571.935,11140.0
2023-12-20 11:35:00,577.51,577.83,576.61,576.77,8525.0,571.6183,571.935,570.7275,570.8858,8525.0
2023-12-20 11:40:00,576.92,577.57,576.84,577.13,6202.0,571.0343,571.6777,570.9551,571.2421,6202.0
2023-12-20 11:45:00,577.02,577.13,576.68,576.79,8608.0,571.1333,571.2421,570.7967,570.9056,8608.0
2023-12-20 11:50:00,577.01,577.21,576.06,576.53,9714.0,571.1234,571.3213,570.1831,570.6483,9714.0
2023-12-20 11:55:00,576.6,576.79,576.19,576.66,5523.0,570.7176,570.9056,570.3117,570.7769,5523.0
2023-12-20 12:00:00,576.65,577.24,576.57,577.05,7687.0,570.767,571.351,570.6879,571.163,7687.0
2023-12-20 12:05:00,576.86,577.21,576.53,577.21,5826.0,570.9749,571.3213,570.6483,571.3213,5826.0
2023-12-20 12:10:00,577.08,577.77,577.08,577.57,7259.0,571.1927,571.8756,571.1927,571.6777,7259.0
2023-12-20 12:15:00,577.73,577.9,577.54,577.76,4374.0,571.836,572.0043,571.648,571.8657,4374.0
2023-12-20 12:20:00,577.87,578.44,577.63,578.18,10148.0,571.9746,572.5388,571.737,572.2814,10148.0
2023-12-20 12:25:00,578.19,578.19,577.66,577.66,3700.0,572.2913,572.2913,571.7667,571.7667,3700.0
2023-12-20 12:30:00,577.93,577.97,576.77,576.77,5503.0,572.034,572.0736,570.8858,570.8858,5503.0
2023-12-20 12:35:00,577.14,577.52,576.89,577.0,11516.0,571.252,571.6282,571.0046,571.1135,11516.0
2023-12-20 12:40:00,576.91,576.93,576.33,576.93,5226.0,571.0244,571.0442,570.4503,571.0442,5226.0
2023-12-20 12:45:00,577.0,577.0,576.2,576.21,5024.0,571.1135,571.1135,570.3216,570.3315,5024.0
2023-12-20 12:50:00,576.33,576.56,576.2,576.49,5412.0,570.4503,570.678,570.3216,570.6087,5412.0
2023-12-20 12:55:00,576.61,576.72,575.95,575.98,15486.0,570.7275,570.8363,570.0742,570.1039,15486.0
2023-12-20 13:00:00,576.03,576.7,576.03,576.63,5118.0,570.1534,570.8165,570.1534,570.7472,5118.0
2023-12-20 13:05:00,576.63,576.64,576.18,576.19,8070.0,570.7472,570.7571,570.3018,570.3117,8070.0
2023-12-20 13:10:00,576.04,576.46,575.64,575.7,8111.0,570.1633,570.579,569.7673,569.8267,8111.0
2023-12-20 13:15:00,575.82,576.21,575.67,575.8,7711.0,569.9455,570.3315,569.797,569.9257,7711.0
2023-12-20 13:20:00,575.72,576.0,575.52,575.66,10705.0,569.8465,570.1237,569.6486,569.7871,10705.0
2023-12-20 13:25:00,575.61,576.38,575.58,575.96,9587.0,569.7377,570.4998,569.708,570.0841,9587.0
2023-12-20 13:30:00,576.1,576.44,575.69,575.81,10534.0,570.2227,570.5592,569.8168,569.9356,10534.0
2023-12-20 13:35:00,575.93,576.01,575.28,575.63,8028.0,570.0544,570.1336,569.411,569.7574,8028.0
2023-12-20 13:40:00,575.52,575.75,575.11,575.27,6494.0,569.6486,569.8762,569.2428,569.4011,6494.0
2023-12-20 13:45:00,575.2,575.51,575.08,575.41,6042.0,569.3318,569.6387,569.2131,569.5397,6042.0
2023-12-20 13:50:00,575.57,576.37,575.57,575.97,7508.0,569.6981,570.4899,569.6981,570.094,7508.0
2023-12-20 13:55:00,575.83,575.86,575.58,575.75,3735.0,569.9554,569.9851,569.708,569.8762,3735.0
2023-12-20 14:00:00,575.75,576.15,575.69,575.81,4803.0,569.8762,570.2721,569.8168,569.9356,4803.0
2023-12-20 14:05:00,575.86,576.47,575.86,576.17,8351.0,569.9851,570.5889,569.9851,570.2919,8351.0
2023-12-20 14:10:00,576.21,576.3,575.98,576.02,6175.0,570.3315,570.4206,570.1039,570.1435,6175.0
2023-12-20 14:15:00,576.02,576.16,575.95,575.95,2879.0,570.1435,570.282,570.0742,570.0742,2879.0
2023-12-20 14:20:00,576.07,576.3,575.95,576.19,7598.0,570.193,570.4206,570.0742,570.3117,7598.0
2023-12-20 14:25:00,576.14,576.32,576.03,576.22,5772.0,570.2622,570.4404,570.1534,570.3414,5772.0
2023-12-20 14:30:00,576.23,576.51,576.16,576.51,4323.0,570.3513,570.6285,570.282,570.6285,4323.0
2023-12-20 14:35:00,576.31,576.62,576.24,576.51,7223.0,570.4305,570.7373,570.3612,570.6285,7223.0
2023-12-20 14:40:00,576.55,576.67,575.99,576.05,6816.0,570.6681,570.7868,570.1138,570.1732,6816.0
2023-12-20 14:45:00,576.22,576.87,576.07,576.08,17380.0,570.3414,570.9848,570.193,570.2029,17380.0
2023-12-20 14:50:00,576.16,576.16,574.0,574.8,25589.0,570.282,570.282,568.1441,568.9359,25589.0
2023-12-20 14:55:00,574.88,575.11,573.64,573.64,10462.0,569.0151,569.2428,567.7878,567.7878,10462.0
2023-12-20 15:00:00,573.44,573.73,573.08,573.45,11065.0,567.5898,567.8768,567.2335,567.5997,11065.0
2023-12-20 15:05:00,573.33,574.09,573.08,574.04,10567.0,567.4809,568.2332,567.2335,568.1837,10567.0
2023-12-20 15:10:00,573.9,574.34,573.07,573.07,16596.0,568.0451,568.4806,567.2236,567.2236,16596.0
2023-12-20 15:15:00,573.21,574.38,573.07,573.85,14430.0,567.3621,568.5202,567.2236,567.9956,14430.0
2023-12-20 15:20:00,573.82,574.26,573.6,573.77,10969.0,567.9659,568.4014,567.7482,567.9164,10969.0
2023-12-20 15:25:00,573.68,574.14,573.28,573.3,12992.0,567.8273,568.2826,567.4314,567.4512,12992.0
2023-12-20 15:30:00,573.31,573.52,572.61,572.67,16882.0,567.4611,567.669,566.7683,566.8276,16882.0
2023-12-20 15:35:00,572.58,572.66,572.09,572.5,10630.0,566.7386,566.8177,566.2536,566.6594,10630.0
2023-12-20 15:40:00,572.36,572.88,572.36,572.88,13272.0,566.5208,567.0355,566.5208,567.0355,13272.0
2023-12-20 15:45:00,572.83,572.85,572.19,572.76,11696.0,566.986,567.0058,566.3525,566.9167,11696.0
2023-12-20 15:50:00,572.99,573.24,571.54,571.99,25298.0,567.1444,567.3918,565.7092,566.1546,25298.0
2023-12-20 15:55:00,572.14,572.14,570.03,570.64,75771.0,566.3031,566.3031,564.2146,564.8184,75771.0
2023-12-21 09:30:00,571.41,573.91,570.21,571.91,56063.0,565.5805,568.055,564.3927,566.0754,56063.0
2023-12-21 09:35:00,571.76,574.07,571.48,573.76,38525.0,565.9269,568.2134,565.6498,567.9065,38525.0
2023-12-21 09:40:00,573.89,575.0,573.56,573.56,14735.0,568.0352,569.1339,567.7086,567.7086,14735.0
2023-12-21 09:45:00,573.7,574.02,571.97,571.97,9125.0,567.8471,568.1639,566.1348,566.1348,9125.0
2023-12-21 09:50:00,571.8,572.98,571.72,571.89,8795.0,565.9665,567.1345,565.8873,566.0556,8795.0
2023-12-21 09:55:00,572.05,572.88,571.0,571.33,12051.0,566.214,567.0355,565.1747,565.5013,12051.0
2023-12-21 10:00:00,571.6,572.19,571.0,571.53,9451.0,565.7686,566.3525,565.1747,565.6993,9451.0
2023-12-21 10:05:00,571.12,572.3,570.75,571.07,9178.0,565.2935,566.4614,564.9272,565.244,9178.0
2023-12-21 10:10:00,571.22,571.34,570.17,570.47,5551.0,565.3924,565.5112,564.3532,564.6501,5551.0
2023-12-21 10:15:00,570.64,570.97,570.36,570.51,7954.0,564.8184,565.145,564.5412,564.6897,7954.0
2023-12-21 10:20:00,570.5,572.14,570.5,572.14,8115.0,564.6798,566.3031,564.6798,566.3031,8115.0
2023-12-21 10:25:00,572.3,572.7,571.46,572.56,9229.0,566.4614,566.8573,565.63,566.7188,9229.0
2023-12-21 10:30:00,572.59,572.95,572.06,572.5,8158.0,566.7485,567.1048,566.2239,566.6594,8158.0
2023-12-21 10:35:00,572.79,572.9,572.31,572.7,14059.0,566.9464,567.0553,566.4713,566.8573,14059.0
2023-12-21 10:40:00,572.68,572.97,572.23,572.57,12392.0,566.8375,567.1246,566.3921,566.7287,12392.0
2023-12-21 10:45:00,572.64,572.64,571.8,572.33,18148.0,566.798,566.798,565.9665,566.4911,18148.0
2023-12-21 10:50:00,572.27,572.34,570.22,570.41,22602.0,566.4317,566.501,564.4026,564.5907,22602.0
2023-12-21 10:55:00,570.41,570.46,569.61,569.8,19159.0,564.5907,564.6402,563.7989,563.9869,19159.0
2023-12-21 11:00:00,569.8,570.64,569.27,570.39,14416.0,563.9869,564.8184,563.4623,564.5709,14416.0
2023-12-21 11:05:00,570.28,570.68,569.7,569.96,4702.0,564.462,564.8579,563.8879,564.1453,4702.0
2023-12-21 11:10:00,570.08,570.58,569.83,570.56,5830.0,564.2641,564.759,564.0166,564.7392,5830.0
2023-12-21 11:15:00,570.37,570.93,570.25,570.25,2848.0,564.5511,565.1054,564.4323,564.4323,2848.0
2023-12-21 11:20:00,570.07,571.07,570.06,571.02,3304.0,564.2542,565.244,564.2443,565.1945,3304.0
2023-12-21 11:25:00,571.19,571.45,570.99,571.34,6057.0,565.3627,565.6201,565.1648,565.5112,6057.0
2023-12-21 11:30:00,571.3,571.68,570.59,570.6,4144.0,565.4716,565.8477,564.7689,564.7788,4144.0
2023-12-21 11:35:00,570.69,570.75,570.01,570.23,7448.0,564.8678,564.9272,564.1948,564.4125,7448.0
2023-12-21 11:40:00,570.01,570.5,569.69,569.96,2979.0,564.1948,564.6798,563.878,564.1453,2979.0
2023-12-21 11:45:00,570.08,570.39,570.08,570.3,5434.0,564.2641,564.5709,564.2641,564.4818,5434.0
2023-12-21 11:50:00,570.23,570.55,570.11,570.27,8278.0,564.4125,564.7293,564.2938,564.4521,8278.0
2023-12-21 11:55:00,570.33,570.34,569.87,569.99,6677.0,564.5115,564.5214,564.0562,564.175,6677.0
2023-12-21 12:00:00,569.67,569.75,568.52,568.52,9737.0,563.8583,563.9374,562.72,562.72,9737.0
2023-12-21 12:05:00,568.62,568.97,568.5,568.6,5254.0,562.819,563.1654,562.7002,562.7992,5254.0
2023-12-21 12:10:00,568.6,569.37,568.6,569.2,8088.0,562.7992,563.5613,562.7992,563.393,8088.0
2023-12-21 12:15:00,569.02,569.04,568.11,568.11,5002.0,563.2149,563.2347,562.3142,562.3142,5002.0
2023-12-21 12:20:00,568.19,568.32,567.95,568.21,6017.0,562.3934,562.522,562.1558,562.4131,6017.0
2023-12-21 12:25:00,568.2,568.34,568.02,568.25,1619.0,562.4032,562.5418,562.2251,562.4527,1619.0
2023-12-21 12:30:00,568.34,568.97,568.22,568.52,5358.0,562.5418,563.1654,562.423,562.72,5358.0
2023-12-21 12:35:00,568.5,568.69,568.25,568.61,3643.0,562.7002,562.8882,562.4527,562.8091,3643.0
2023-12-21 12:40:00,568.38,568.51,567.75,568.01,12704.0,562.5814,562.7101,561.9578,562.2152,12704.0
2023-12-21 12:45:00,568.09,568.47,567.8,568.47,11504.0,562.2944,562.6705,562.0073,562.6705,11504.0
2023-12-21 12:50:00,568.48,568.77,567.71,567.72,5471.0,562.6804,562.9674,561.9182,561.9281,5471.0
2023-12-21 12:55:00,567.91,568.12,567.12,567.36,5339.0,562.1162,562.3241,561.3343,561.5718,5339.0
2023-12-21 13:00:00,567.27,568.15,567.27,568.07,6608.0,561.4827,562.3538,561.4827,562.2746,6608.0
2023-12-21 13:05:00,568.25,568.25,567.74,568.1,6086.0,562.4527,562.4527,561.9479,562.3043,6086.0
2023-12-21 13:10:00,568.0,568.03,567.75,567.86,2547.0,562.2053,562.235,561.9578,562.0667,2547.0
2023-12-21 13:15:00,567.68,567.88,567.02,567.36,7119.0,561.8886,562.0865,561.2353,561.5718,7119.0
2023-12-21 13:20:00,567.08,568.43,567.08,568.21,10272.0,561.2947,562.6309,561.2947,562.4131,10272.0
2023-12-21 13:25:00,568.21,568.38,568.02,568.08,3306.0,562.4131,562.5814,562.2251,562.2845,3306.0
2023-12-21 13:30:00,568.23,568.74,568.0,568.11,5149.0,562.4329,562.9377,562.2053,562.3142,5149.0
2023-12-21 13:35:00,567.94,568.01,567.52,567.64,7382.0,562.1459,562.2152,561.7302,561.849,7382.0
2023-12-21 13:40:00,567.72,567.91,567.53,567.9,7194.0,561.9281,562.1162,561.7401,562.1063,7194.0
2023-12-21 13:45:00,567.72,568.0,567.56,567.97,6854.0,561.9281,562.2053,561.7698,562.1756,6854.0
2023-12-21 13:50:00,567.96,568.78,567.95,568.4,4620.0,562.1657,562.9773,562.1558,562.6012,4620.0
2023-12-21 13:55:00,568.48,568.88,568.47,568.87,6102.0,562.6804,563.0763,562.6705,563.0664,6102.0
2023-12-21 14:00:00,568.83,569.51,568.58,569.46,16890.0,563.0268,563.6999,562.7794,563.6504,16890.0
2023-12-21 14:05:00,569.46,569.78,569.23,569.78,16963.0,563.6504,563.9671,563.4227,563.9671,16963.0
2023-12-21 14:10:00,569.79,569.91,569.6,569.77,7986.0,563.977,564.0958,563.789,563.9572,7986.0
2023-12-21 14:15:00,569.8,570.64,569.58,570.45,8569.0,563.9869,564.8184,563.7692,564.6303,8569.0
2023-12-21 14:20:00,570.26,570.56,570.13,570.21,2476.0,564.4422,564.7392,564.3136,564.3927,2476.0
2023-12-21 14:25:00,570.21,570.62,570.2,570.34,5402.0,564.3927,564.7986,564.3828,564.5214,5402.0
2023-12-21 14:30:00,570.43,570.43,569.59,570.02,12288.0,564.6105,564.6105,563.7791,564.2047,12288.0
2023-12-21 14:35:00,570.12,570.5,570.07,570.12,5147.0,564.3037,564.6798,564.2542,564.3037,5147.0
2023-12-21 14:40:00,570.24,570.43,570.1,570.1,3632.0,564.4224,564.6105,564.2839,564.2839,3632.0
2023-12-21 14:45:00,570.25,570.49,569.86,570.26,4779.0,564.4323,564.6699,564.0463,564.4422,4779.0
2023-12-21 14:50:00,570.26,570.37,569.51,569.69,15415.0,564.4422,564.5511,563.6999,563.878,15415.0
2023-12-21 14:55:00,569.99,569.99,568.46,568.46,5407.0,564.175,564.175,562.6606,562.6606,5407.0
2023-12-21 15:00:00,568.63,569.32,568.5,569.0,6920.0,562.8289,563.5118,562.7002,563.1951,6920.0
2023-12-21 15:05:00,568.98,568.98,568.5,568.5,2733.0,563.1753,563.1753,562.7002,562.7002,2733.0
2023-12-21 15:10:00,568.27,569.86,568.27,569.86,3689.0,562.4725,564.0463,562.4725,564.0463,3689.0
2023-12-21 15:15:00,569.75,570.32,569.74,570.32,3422.0,563.9374,564.5016,563.9275,564.5016,3422.0
2023-12-21 15:20:00,570.38,570.65,570.22,570.31,6300.0,564.561,564.8283,564.4026,564.4917,6300.0
2023-12-21 15:25:00,570.47,571.28,570.4,571.07,7259.0,564.6501,565.4518,564.5808,565.244,7259.0
2023-12-21 15:30:00,571.31,571.44,570.52,571.15,7817.0,565.4815,565.6102,564.6996,565.3232,7817.0
2023-12-21 15:35:00,571.01,571.86,570.94,571.77,8501.0,565.1846,566.0259,565.1153,565.9368,8501.0
2023-12-21 15:40:00,571.57,571.64,571.02,571.06,8734.0,565.7389,565.8082,565.1945,565.2341,8734.0
2023-12-21 15:45:00,571.02,571.51,571.02,571.44,7481.0,565.1945,565.6795,565.1945,565.6102,7481.0
2023-12-21 15:50:00,571.58,572.43,571.47,572.31,14882.0,565.7488,566.5901,565.6399,566.4713,14882.0
2023-12-21 15:55:00,572.19,572.45,571.82,571.95,63303.0,566.3525,566.6099,565.9863,566.115,63303.0
2023-12-22 09:30:00,573.02,575.9,571.37,571.64,48171.0,567.1741,570.0247,565.5409,565.8082,48171.0
2023-12-22 09:35:00,571.92,572.09,569.19,570.85,22085.0,566.0853,566.2536,563.3831,565.0262,22085.0
2023-12-22 09:40:00,570.79,572.34,570.45,571.02,14703.0,564.9668,566.501,564.6303,565.1945,14703.0
2023-12-22 09:45:00,570.11,571.33,570.11,571.33,8398.0,564.2938,565.5013,564.2938,565.5013,8398.0
2023-12-22 09:50:00,571.34,572.45,571.17,571.77,11633.0,565.5112,566.6099,565.3429,565.9368,11633.0
2023-12-22 09:55:00,571.49,572.0,570.55,570.56,8328.0,565.6597,566.1645,564.7293,564.7392,8328.0
2023-12-22 10:00:00,570.56,572.01,569.68,571.9,15463.0,564.7392,566.1744,563.8682,566.0655,15463.0
2023-12-22 10:05:00,571.78,572.19,570.82,571.0,9921.0,565.9467,566.3525,564.9965,565.1747,9921.0
2023-12-22 10:10:00,570.86,570.99,568.4,568.82,42320.0,565.0361,565.1648,562.6012,563.0169,42320.0
2023-12-22 10:15:00,568.7,570.12,568.7,570.0,9250.0,562.8981,564.3037,562.8981,564.1849,9250.0
2023-12-22 10:20:00,570.08,571.2,569.88,570.78,13500.0,564.2641,565.3726,564.0661,564.9569,13500.0
2023-12-22 10:25:00,570.75,571.04,569.09,569.61,25909.0,564.9272,565.2143,563.2842,563.7989,25909.0
2023-12-22 10:30:00,569.26,569.53,568.44,568.44,12353.0,563.4524,563.7197,562.6408,562.6408,12353.0
2023-12-22 10:35:00,568.75,569.66,568.6,568.67,16604.0,562.9476,563.8484,562.7992,562.8685,16604.0
2023-12-22 10:40:00,568.79,569.33,567.67,568.55,29390.0,562.9872,563.5217,561.8787,562.7497,29390.0
2023-12-22 10:45:00,568.72,569.0,568.13,568.52,17762.0,562.9179,563.1951,562.334,562.72,17762.0
2023-12-22 10:50:00,568.68,568.91,567.75,568.13,19880.0,562.8784,563.106,561.9578,562.334,19880.0
2023-12-22 10:55:00,568.12,569.78,567.71,569.3,15376.0,562.3241,563.9671,561.9182,563.492,15376.0
2023-12-22 11:00:00,569.3,569.6,568.65,568.65,10444.0,563.492,563.789,562.8487,562.8487,10444.0
2023-12-22 11:05:00,568.76,568.93,567.84,568.46,12482.0,562.9575,563.1258,562.0469,562.6606,12482.0
2023-12-22 11:10:00,567.96,568.41,567.73,567.75,14602.0,562.1657,562.6111,561.938,561.9578,14602.0
2023-12-22 11:15:00,567.84,569.41,567.42,569.0,14154.0,562.0469,563.6009,561.6312,563.1951,14154.0
2023-12-22 11:20:00,569.19,569.6,568.95,569.28,10281.0,563.3831,563.789,563.1456,563.4722,10281.0
2023-12-22 11:25:00,569.22,569.86,568.98,569.52,6767.0,563.4128,564.0463,563.1753,563.7098,6767.0
2023-12-22 11:30:00,569.69,570.2,569.38,569.4,9862.0,563.878,564.3828,563.5712,563.591,9862.0
2023-12-22 11:35:00,569.38,569.64,568.85,569.27,8679.0,563.5712,563.8286,563.0466,563.4623,8679.0
2023-12-22 11:40:00,569.01,569.75,569.01,569.56,6974.0,563.205,563.9374,563.205,563.7494,6974.0
2023-12-22 11:45:00,569.39,569.96,569.16,569.16,9346.0,563.5811,564.1453,563.3535,563.3535,9346.0
2023-12-22 11:50:00,569.16,569.49,568.64,568.96,15391.0,563.3535,563.6801,562.8388,563.1555,15391.0
2023-12-22 11:55:00,569.09,569.38,568.76,568.76,9256.0,563.2842,563.5712,562.9575,562.9575,9256.0
2023-12-22 12:00:00,568.78,569.64,568.64,569.34,7142.0,562.9773,563.8286,562.8388,563.5316,7142.0
2023-12-22 12:05:00,569.35,569.97,569.35,569.71,10972.0,563.5415,564.1552,563.5415,563.8978,10972.0
2023-12-22 12:10:00,569.68,569.91,569.39,569.88,6419.0,563.8682,564.0958,563.5811,564.0661,6419.0
2023-12-22 12:15:00,569.71,570.07,569.3,569.75,5268.0,563.8978,564.2542,563.492,563.9374,5268.0
2023-12-22 12:20:00,569.58,569.72,569.07,569.08,7258.0,563.7692,563.9077,563.2644,563.2743,7258.0
2023-12-22 12:25:00,569.06,569.73,568.9,569.06,14751.0,563.2545,563.9176,563.0961,563.2545,14751.0
2023-12-22 12:30:00,569.45,569.45,568.54,569.04,6233.0,563.6405,563.6405,562.7398,563.2347,6233.0
2023-12-22 12:35:00,569.11,569.12,568.64,568.8,5980.0,563.304,563.3139,562.8388,562.9971,5980.0
2023-12-22 12:40:00,568.79,568.93,568.59,568.78,6032.0,562.9872,563.1258,562.7893,562.9773,6032.0
2023-12-22 12:45:00,568.76,569.35,568.76,568.86,5105.0,562.9575,563.5415,562.9575,563.0565,5105.0
2023-12-22 12:50:00,568.86,569.19,568.81,569.19,7080.0,563.0565,563.3831,563.007,563.3831,7080.0
2023-12-22 12:55:00,569.0,569.7,568.95,569.43,5759.0,563.1951,563.8879,563.1456,563.6207,5759.0
2023-12-22 13:00:00,569.69,570.26,569.49,570.15,7571.0,563.878,564.4422,563.6801,564.3334,7571.0
2023-12-22 13:05:00,569.99,569.99,569.61,569.61,2721.0,564.175,564.175,563.7989,563.7989,2721.0
2023-12-22 13:10:00,569.79,570.32,569.79,570.05,4593.0,563.977,564.5016,563.977,564.2344,4593.0
2023-12-22 13:15:00,570.05,570.05,569.85,569.85,1458.0,564.2344,564.2344,564.0364,564.0364,1458.0
2023-12-22 13:20:00,570.07,570.27,569.85,570.04,5158.0,564.2542,564.4521,564.0364,564.2245,5158.0
2023-12-22 13:25:00,570.03,570.4,570.03,570.06,3224.0,564.2146,564.5808,564.2146,564.2443,3224.0
2023-12-22 13:30:00,570.21,570.96,570.21,570.95,4614.0,564.3927,565.1351,564.3927,565.1252,4614.0
2023-12-22 13:35:00,570.87,571.17,570.72,570.73,3970.0,565.046,565.3429,564.8975,564.9074,3970.0
2023-12-22 13:40:00,570.75,570.81,570.54,570.6,5156.0,564.9272,564.9866,564.7194,564.7788,5156.0
2023-12-22 13:45:00,570.57,570.95,570.09,570.15,9013.0,564.7491,565.1252,564.274,564.3334,9013.0
2023-12-22 13:50:00,570.15,570.44,570.08,570.24,3509.0,564.3334,564.6204,564.2641,564.4224,3509.0
2023-12-22 13:55:00,570.23,570.3,570.0,570.03,2907.0,564.4125,564.4818,564.1849,564.2146,2907.0
2023-12-22 14:00:00,569.94,570.07,569.69,569.69,4668.0,564.1255,564.2542,563.878,563.878,4668.0
2023-12-22 14:05:00,569.69,569.69,569.12,569.16,9874.0,563.878,563.878,563.3139,563.3535,9874.0
2023-12-22 14:10:00,569.21,569.5,569.12,569.5,9783.0,563.4029,563.69,563.3139,563.69,9783.0
2023-12-22 14:15:00,569.45,569.63,568.88,569.05,5671.0,563.6405,563.8187,563.0763,563.2446,5671.0
2023-12-22 14:20:00,569.05,569.44,568.72,568.95,6442.0,563.2446,563.6306,562.9179,563.1456,6442.0
2023-12-22 14:25:00,568.88,568.91,568.2,568.43,6273.0,563.0763,563.106,562.4032,562.6309,6273.0
2023-12-22 14:30:00,568.43,568.9,568.07,568.83,9095.0,562.6309,563.0961,562.2746,563.0268,9095.0
2023-12-22 14:35:00,568.81,569.14,568.8,569.02,5334.0,563.007,563.3337,562.9971,563.2149,5334.0
2023-12-22 14:40:00,569.2,569.43,568.85,569.3,5432.0,563.393,563.6207,563.0466,563.492,5432.0
2023-12-22 14:45:00,569.38,569.99,569.31,569.62,6205.0,563.5712,564.175,563.5019,563.8088,6205.0
2023-12-22 14:50:00,569.61,569.99,569.54,569.87,5149.0,563.7989,564.175,563.7296,564.0562,5149.0
2023-12-22 14:55:00,569.87,570.04,569.62,570.04,6588.0,564.0562,564.2245,563.8088,564.2245,6588.0
2023-12-22 15:00:00,570.03,570.22,569.67,570.08,4045.0,564.2146,564.4026,563.8583,564.2641,4045.0
2023-12-22 15:05:00,570.03,570.21,569.71,569.99,5100.0,564.2146,564.3927,563.8978,564.175,5100.0
2023-12-22 15:10:00,569.85,570.5,569.84,570.5,4573.0,564.0364,564.6798,564.0265,564.6798,4573.0
2023-12-22 15:15:00,570.43,571.06,570.42,570.59,7889.0,564.6105,565.2341,564.6006,564.7689,7889.0
2023-12-22 15:20:00,570.38,570.64,570.12,570.61,10285.0,564.561,564.8184,564.3037,564.7887,10285.0
2023-12-22 15:25:00,570.55,571.0,570.42,570.52,8270.0,564.7293,565.1747,564.6006,564.6996,8270.0
2023-12-22 15:30:00,570.64,570.64,569.42,569.69,10403.0,564.8184,564.8184,563.6108,563.878,10403.0
2023-12-22 15:35:00,569.7,569.7,569.0,569.16,12264.0,563.8879,563.8879,563.1951,563.3535,12264.0
2023-12-22 15:40:00,569.04,569.82,568.85,569.54,9383.0,563.2347,564.0067,563.0466,563.7296,9383.0
2023-12-22 15:45:00,569.77,569.86,569.48,569.48,10647.0,563.9572,564.0463,563.6702,563.6702,10647.0
2023-12-22 15:50:00,569.36,570.12,569.26,570.12,22387.0,563.5514,564.3037,563.4524,564.3037,22387.0
2023-12-22 15:55:00,570.0,570.48,569.48,570.48,72747.0,564.1849,564.66,563.6702,564.66,72747.0
2023-12-26 09:30:00,569.5,570.96,568.41,569.89,31293.0,563.69,565.1351,562.6111,564.076,31293.0
2023-12-26 09:35:00,569.68,571.0,569.28,570.48,9213.0,563.8682,565.1747,563.4722,564.66,9213.0
2023-12-26 09:40:00,570.75,571.7,570.47,571.57,11528.0,564.9272,565.8675,564.6501,565.7389,11528.0
2023-12-26 09:45:00,571.23,571.31,569.2,569.3,11324.0,565.4023,565.4815,563.393,563.492,11324.0
2023-12-26 09:50:00,569.24,570.23,569.13,569.85,7111.0,563.4326,564.4125,563.3238,564.0364,7111.0
2023-12-26 09:55:00,569.62,569.97,569.2,569.92,7433.0,563.8088,564.1552,563.393,564.1057,7433.0
2023-12-26 10:00:00,569.87,569.87,569.1,569.51,6300.0,564.0562,564.0562,563.2941,563.6999,6300.0
2023-12-26 10:05:00,569.4,569.82,569.35,569.48,2453.0,563.591,564.0067,563.5415,563.6702,2453.0
2023-12-26 10:10:00,569.29,569.71,568.83,569.24,6717.0,563.4821,563.8978,563.0268,563.4326,6717.0
2023-12-26 10:15:00,569.26,569.31,568.18,569.2,9088.0,563.4524,563.5019,562.3835,563.393,9088.0
2023-12-26 10:20:00,569.51,569.63,569.08,569.3,6839.0,563.6999,563.8187,563.2743,563.492,6839.0
2023-12-26 10:25:00,569.6,569.6,568.89,569.0,5853.0,563.789,563.789,563.0862,563.1951,5853.0
2023-12-26 10:30:00,569.0,569.19,568.73,568.85,5963.0,563.1951,563.3831,562.9278,563.0466,5963.0
2023-12-26 10:35:00,568.85,569.23,568.61,568.76,11769.0,563.0466,563.4227,562.8091,562.9575,11769.0
2023-12-26 10:40:00,568.77,568.95,568.4,568.77,5099.0,562.9674,563.1456,562.6012,562.9674,5099.0
2023-12-26 10:45:00,568.6,568.65,568.07,568.48,10023.0,562.7992,562.8487,562.2746,562.6804,10023.0
2023-12-26 10:50:00,568.48,568.48,567.64,568.15,18940.0,562.6804,562.6804,561.849,562.3538,18940.0
2023-12-26 10:55:00,568.15,568.45,568.08,568.34,6290.0,562.3538,562.6507,562.2845,562.5418,6290.0
2023-12-26 11:00:00,568.32,568.32,567.72,567.95,9319.0,562.522,562.522,561.9281,562.1558,9319.0
2023-12-26 11:05:00,568.11,568.3,567.76,567.88,9152.0,562.3142,562.5022,561.9677,562.0865,9152.0
2023-12-26 11:10:00,567.88,568.64,567.82,568.61,9514.0,562.0865,562.8388,562.0271,562.8091,9514.0
2023-12-26 11:15:00,568.57,568.97,568.47,568.52,5870.0,562.7695,563.1654,562.6705,562.72,5870.0
2023-12-26 11:20:00,568.57,568.83,568.51,568.71,6286.0,562.7695,563.0268,562.7101,562.908,6286.0
2023-12-26 11:25:00,568.8,569.4,568.7,569.34,3854.0,562.9971,563.591,562.8981,563.5316,3854.0
2023-12-26 11:30:00,569.19,569.33,568.15,568.51,5889.0,563.3831,563.5217,562.3538,562.7101,5889.0
2023-12-26 11:35:00,568.38,569.43,568.38,569.43,8212.0,562.5814,563.6207,562.5814,563.6207,8212.0
2023-12-26 11:40:00,569.55,569.72,569.31,569.54,7811.0,563.7395,563.9077,563.5019,563.7296,7811.0
2023-12-26 11:45:00,569.54,569.54,569.1,569.18,6525.0,563.7296,563.7296,563.2941,563.3733,6525.0
2023-12-26 11:50:00,569.15,569.15,568.82,569.0,4517.0,563.3436,563.3436,563.0169,563.1951,4517.0
2023-12-26 11:55:00,568.9,569.02,568.9,568.95,3552.0,563.0961,563.2149,563.0961,563.1456,3552.0
2023-12-26 12:00:00,568.83,568.83,568.34,568.35,5977.0,563.0268,563.0268,562.5418,562.5517,5977.0
2023-12-26 12:05:00,568.42,568.46,568.2,568.23,6603.0,562.621,562.6606,562.4032,562.4329,6603.0
2023-12-26 12:10:00,568.15,568.34,568.0,568.25,11300.0,562.3538,562.5418,562.2053,562.4527,11300.0
2023-12-26 12:15:00,568.27,569.15,568.2,569.08,6312.0,562.4725,563.3436,562.4032,563.2743,6312.0
2023-12-26 12:20:00,569.15,569.24,568.81,568.95,4890.0,563.3436,563.4326,563.007,563.1456,4890.0
2023-12-26 12:25:00,568.88,569.09,568.72,568.72,3727.0,563.0763,563.2842,562.9179,562.9179,3727.0
2023-12-26 12:30:00,568.65,568.65,568.06,568.53,4353.0,562.8487,562.8487,562.2647,562.7299,4353.0
2023-12-26 12:35:00,568.33,568.47,568.04,568.26,3739.0,562.5319,562.6705,562.2449,562.4626,3739.0
2023-12-26 12:40:00,568.1,568.47,568.1,568.46,5624.0,562.3043,562.6705,562.3043,562.6606,5624.0
2023-12-26 12:45:00,568.35,568.6,568.24,568.48,5251.0,562.5517,562.7992,562.4428,562.6804,5251.0
2023-12-26 12:50:00,568.68,568.68,567.8,568.17,6628.0,562.8784,562.8784,562.0073,562.3736,6628.0
2023-12-26 12:55:00,568.13,568.13,567.73,567.87,6643.0,562.334,562.334,561.938,562.0766,6643.0
2023-12-26 13:00:00,567.85,568.35,567.85,568.24,24482.0,562.0568,562.5517,562.0568,562.4428,24482.0
2023-12-26 13:05:00,568.2,568.44,568.02,568.32,7557.0,562.4032,562.6408,562.2251,562.522,7557.0
2023-12-26 13:10:00,568.36,568.51,568.18,568.31,15222.0,562.5616,562.7101,562.3835,562.5121,15222.0
2023-12-26 13:15:00,568.22,568.27,567.9,567.97,8766.0,562.423,562.4725,562.1063,562.1756,8766.0
2023-12-26 13:20:00,567.97,568.11,567.77,568.11,7407.0,562.1756,562.3142,561.9776,562.3142,7407.0
2023-12-26 13:25:00,568.09,568.22,567.87,568.05,4494.0,562.2944,562.423,562.0766,562.2548,4494.0
2023-12-26 13:30:00,568.2,568.39,567.99,568.0,2380.0,562.4032,562.5913,562.1954,562.2053,2380.0
2023-12-26 13:35:00,568.1,568.23,567.84,568.18,3868.0,562.3043,562.4329,562.0469,562.3835,3868.0
2023-12-26 13:40:00,568.03,568.45,568.03,568.39,4436.0,562.235,562.6507,562.235,562.5913,4436.0
2023-12-26 13:45:00,568.26,568.3,568.11,568.22,3133.0,562.4626,562.5022,562.3142,562.423,3133.0
2023-12-26 13:50:00,568.16,568.25,568.07,568.17,4774.0,562.3637,562.4527,562.2746,562.3736,4774.0
2023-12-26 13:55:00,568.24,568.65,568.2,568.2,6201.0,562.4428,562.8487,562.4032,562.4032,6201.0
2023-12-26 14:00:00,568.23,568.33,568.07,568.32,2468.0,562.4329,562.5319,562.2746,562.522,2468.0
2023-12-26 14:05:00,568.32,568.95,568.25,568.95,16908.0,562.522,563.1456,562.4527,563.1456,16908.0
2023-12-26 14:10:00,568.96,569.25,568.92,569.0,3950.0,563.1555,563.4425,563.1159,563.1951,3950.0
2023-12-26 14:15:00,568.94,569.45,568.94,569.35,3954.0,563.1357,563.6405,563.1357,563.5415,3954.0
2023-12-26 14:20:00,569.34,569.61,569.22,569.58,12593.0,563.5316,563.7989,563.4128,563.7692,12593.0
2023-12-26 14:25:00,569.66,569.81,569.52,569.63,3000.0,563.8484,563.9968,563.7098,563.8187,3000.0
2023-12-26 14:30:00,569.67,570.02,569.67,569.85,9112.0,563.8583,564.2047,563.8583,564.0364,9112.0
2023-12-26 14:35:00,569.82,570.69,569.53,570.69,11213.0,564.0067,564.8678,563.7197,564.8678,11213.0
2023-12-26 14:40:00,570.75,571.24,570.64,571.12,12920.0,564.9272,565.4122,564.8184,565.2935,12920.0
2023-12-26 14:45:00,571.15,572.22,571.14,571.95,15429.0,565.3232,566.3822,565.3133,566.115,15429.0
2023-12-26 14:50:00,572.09,572.23,571.37,572.0,7856.0,566.2536,566.3921,565.5409,566.1645,7856.0
2023-12-26 14:55:00,571.88,572.15,571.43,571.81,9486.0,566.0457,566.313,565.6003,565.9764,9486.0
2023-12-26 15:00:00,571.88,572.0,571.31,571.8,5077.0,566.0457,566.1645,565.4815,565.9665,5077.0
2023-12-26 15:05:00,571.68,571.76,571.39,571.62,6789.0,565.8477,565.9269,565.5607,565.7884,6789.0
2023-12-26 15:10:00,571.72,571.84,571.37,571.74,12342.0,565.8873,566.0061,565.5409,565.9071,12342.0
2023-12-26 15:15:00,571.64,571.83,571.47,571.64,4353.0,565.8082,565.9962,565.6399,565.8082,4353.0
2023-12-26 15:20:00,571.62,571.94,571.43,571.91,8807.0,565.7884,566.1051,565.6003,566.0754,8807.0
2023-12-26 15:25:00,571.89,572.78,571.5,571.5,11140.0,566.0556,566.9365,565.6696,565.6696,11140.0
2023-12-26 15:30:00,571.69,571.71,570.87,570.87,7468.0,565.8576,565.8774,565.046,565.046,7468.0
2023-12-26 15:35:00,570.9,571.24,570.72,570.77,17775.0,565.0757,565.4122,564.8975,564.947,17775.0
2023-12-26 15:40:00,570.78,571.21,570.77,570.86,7378.0,564.9569,565.3825,564.947,565.0361,7378.0
2023-12-26 15:45:00,570.87,571.51,570.72,571.25,17643.0,565.046,565.6795,564.8975,565.4221,17643.0
2023-12-26 15:50:00,571.13,571.69,570.82,571.25,10506.0,565.3034,565.8576,564.9965,565.4221,10506.0
2023-12-26 15:55:00,571.21,571.33,570.38,570.94,30873.0,565.3825,565.5013,564.561,565.1153,30873.0
2023-12-27 09:30:00,570.5,573.3,570.5,573.23,41304.0,564.6798,567.4512,564.6798,567.3819,41304.0
2023-12-27 09:35:00,572.73,575.2,572.06,574.53,35351.0,566.887,569.3318,566.2239,568.6687,35351.0
2023-12-27 09:40:00,574.75,575.34,574.23,575.0,14689.0,568.8864,569.4704,568.3717,569.1339,14689.0
2023-12-27 09:45:00,575.3,577.5,574.97,576.48,25214.0,569.4308,571.6084,569.1042,570.5988,25214.0
2023-12-27 09:50:00,576.14,576.23,575.23,575.41,14708.0,570.2622,570.3513,569.3615,569.5397,14708.0
2023-12-27 09:55:00,575.4,575.41,573.39,573.39,11562.0,569.5298,569.5397,567.5403,567.5403,11562.0
2023-12-27 10:00:00,573.91,574.3,572.95,573.59,4441.0,568.055,568.441,567.1048,567.7383,4441.0
2023-12-27 10:05:00,573.58,574.41,573.5,573.76,5189.0,567.7284,568.5499,567.6492,567.9065,5189.0
2023-12-27 10:10:00,574.01,574.79,573.66,573.75,9311.0,568.154,568.926,567.8075,567.8966,9311.0
2023-12-27 10:15:00,573.88,574.63,573.84,574.43,4055.0,568.0253,568.7677,567.9857,568.5697,4055.0
2023-12-27 10:20:00,574.39,575.7,574.12,575.67,17959.0,568.5301,569.8267,568.2629,569.797,17959.0
2023-12-27 10:25:00,575.58,576.14,575.14,576.03,11440.0,569.708,570.2622,569.2724,570.1534,11440.0
2023-12-27 10:30:00,575.88,576.37,575.66,576.25,4489.0,570.0049,570.4899,569.7871,570.3711,4489.0
2023-12-27 10:35:00,576.25,576.43,575.55,576.43,7629.0,570.3711,570.5493,569.6783,570.5493,7629.0
2023-12-27 10:40:00,576.26,576.37,575.9,575.9,4848.0,570.381,570.4899,570.0247,570.0247,4848.0
2023-12-27 10:45:00,576.09,576.1,574.55,575.18,11438.0,570.2128,570.2227,568.6885,569.312,11438.0
2023-12-27 10:50:00,575.04,575.87,575.04,575.81,5759.0,569.1735,569.995,569.1735,569.9356,5759.0
2023-12-27 10:55:00,575.57,576.08,575.5,575.77,5289.0,569.6981,570.2029,569.6288,569.896,5289.0
2023-12-27 11:00:00,575.89,576.1,575.5,575.63,6509.0,570.0148,570.2227,569.6288,569.7574,6509.0
2023-12-27 11:05:00,575.46,575.53,575.11,575.31,4531.0,569.5892,569.6585,569.2428,569.4407,4531.0
2023-12-27 11:10:00,575.14,576.39,575.14,576.05,8987.0,569.2724,570.5097,569.2724,570.1732,8987.0
2023-12-27 11:15:00,576.04,576.04,575.05,575.33,3883.0,570.1633,570.1633,569.1834,569.4605,3883.0
2023-12-27 11:20:00,575.27,575.5,575.01,575.41,4920.0,569.4011,569.6288,569.1438,569.5397,4920.0
2023-12-27 11:25:00,575.26,575.45,575.11,575.19,6873.0,569.3912,569.5793,569.2428,569.3219,6873.0
2023-12-27 11:30:00,575.19,575.79,575.19,575.69,8453.0,569.3219,569.9158,569.3219,569.8168,8453.0
2023-12-27 11:35:00,575.65,576.3,575.65,576.3,2936.0,569.7772,570.4206,569.7772,570.4206,2936.0
2023-12-27 11:40:00,576.3,576.66,576.03,576.66,9196.0,570.4206,570.7769,570.1534,570.7769,9196.0
2023-12-27 11:45:00,576.57,576.87,576.5,576.64,11429.0,570.6879,570.9848,570.6186,570.7571,11429.0
2023-12-27 11:50:00,576.77,577.44,576.75,577.25,11023.0,570.8858,571.549,570.866,571.3609,11023.0
2023-12-27 11:55:00,577.23,577.98,577.23,577.79,16165.0,571.3411,572.0835,571.3411,571.8954,16165.0
2023-12-27 12:00:00,577.82,577.96,577.44,577.64,9800.0,571.9251,572.0637,571.549,571.7469,9800.0
2023-12-27 12:05:00,577.64,578.26,577.64,578.13,12099.0,571.7469,572.3606,571.7469,572.2319,12099.0
2023-12-27 12:10:00,578.13,578.4,578.03,578.39,10050.0,572.2319,572.4992,572.133,572.4893,10050.0
2023-12-27 12:15:00,578.35,579.51,578.34,579.3,24120.0,572.4497,573.5979,572.4398,573.39,24120.0
2023-12-27 12:20:00,579.29,579.66,579.28,579.55,11957.0,573.3801,573.7463,573.3702,573.6375,11957.0
2023-12-27 12:25:00,579.55,579.74,579.11,579.7,12129.0,573.6375,573.8255,573.2019,573.7859,12129.0
2023-12-27 12:30:00,579.61,580.38,579.61,580.19,30509.0,573.6968,574.459,573.6968,574.2709,30509.0
2023-12-27 12:35:00,580.19,580.47,579.59,579.78,20981.0,574.2709,574.5481,573.677,573.8651,20981.0
2023-12-27 12:40:00,579.58,579.8,579.09,579.25,9411.0,573.6672,573.8849,573.1821,573.3405,9411.0
2023-12-27 12:45:00,579.25,579.78,579.13,579.59,8161.0,573.3405,573.8651,573.2217,573.677,8161.0
2023-12-27 12:50:00,579.66,579.88,579.47,579.88,4138.0,573.7463,573.9641,573.5583,573.9641,4138.0
2023-12-27 12:55:00,579.79,579.95,579.74,579.86,14878.0,573.875,574.0334,573.8255,573.9443,14878.0
2023-12-27 13:00:00,579.86,580.12,579.23,579.98,10432.0,573.9443,574.2016,573.3207,574.0631,10432.0
2023-12-27 13:05:00,580.07,580.79,579.97,580.39,13147.0,574.1522,574.8648,574.0532,574.4689,13147.0
2023-12-27 13:10:00,580.45,580.69,580.25,580.37,12548.0,574.5283,574.7658,574.3303,574.4491,12548.0
2023-12-27 13:15:00,580.17,580.41,579.95,579.98,11882.0,574.2511,574.4887,574.0334,574.0631,11882.0
2023-12-27 13:20:00,579.94,580.85,579.88,580.73,9461.0,574.0235,574.9242,573.9641,574.8054,9461.0
2023-12-27 13:25:00,580.61,580.76,580.38,580.72,6818.0,574.6866,574.8351,574.459,574.7955,6818.0
2023-12-27 13:30:00,580.62,581.0,580.15,580.51,9367.0,574.6965,575.0727,574.2313,574.5877,9367.0
2023-12-27 13:35:00,580.35,581.15,580.35,580.73,8595.0,574.4293,575.2211,574.4293,574.8054,8595.0
2023-12-27 13:40:00,580.73,581.07,580.69,581.0,8166.0,574.8054,575.1419,574.7658,575.0727,8166.0
2023-12-27 13:45:00,581.14,581.8,581.04,581.78,17720.0,575.2112,575.8645,575.1123,575.8447,17720.0
2023-12-27 13:50:00,581.76,581.87,581.36,581.87,14751.0,575.8249,575.9338,575.429,575.9338,14751.0
2023-12-27 13:55:00,581.81,582.01,581.61,581.74,11518.0,575.8744,576.0724,575.6764,575.8051,11518.0
2023-12-27 14:00:00,581.57,581.63,580.6,580.69,11480.0,575.6368,575.6962,574.6767,574.7658,11480.0
2023-12-27 14:05:00,580.56,581.18,580.36,581.13,10101.0,574.6372,575.2508,574.4392,575.2013,10101.0
2023-12-27 14:10:00,581.13,581.53,581.0,581.43,10079.0,575.2013,575.5973,575.0727,575.4983,10079.0
2023-12-27 14:15:00,581.35,581.72,581.18,581.72,11184.0,575.4191,575.7853,575.2508,575.7853,11184.0
2023-12-27 14:20:00,581.71,582.62,581.7,582.37,11539.0,575.7754,576.6761,575.7655,576.4287,11539.0
2023-12-27 14:25:00,582.38,583.68,582.33,583.49,22568.0,576.4386,577.7253,576.3891,577.5373,22568.0
2023-12-27 14:30:00,583.51,583.52,582.8,582.85,22274.0,577.5571,577.567,576.8543,576.9038,22274.0
2023-12-27 14:35:00,582.86,582.94,582.51,582.51,4346.0,576.9137,576.9929,576.5673,576.5673,4346.0
2023-12-27 14:40:00,582.23,582.32,581.56,581.71,10183.0,576.2901,576.3792,575.627,575.7754,10183.0
2023-12-27 14:45:00,581.91,581.99,581.72,581.85,4417.0,575.9734,576.0526,575.7853,575.914,4417.0
2023-12-27 14:50:00,581.94,581.95,580.74,580.99,17208.0,576.0031,576.013,574.8153,575.0628,17208.0
2023-12-27 14:55:00,580.98,581.76,580.75,581.76,7692.0,575.0529,575.8249,574.8252,575.8249,7692.0
2023-12-27 15:00:00,581.54,581.54,580.81,581.33,5195.0,575.6072,575.6072,574.8846,575.3993,5195.0
2023-12-27 15:05:00,581.32,581.74,580.89,581.12,20582.0,575.3894,575.8051,574.9638,575.1914,20582.0
2023-12-27 15:10:00,581.2,581.22,580.83,581.11,4859.0,575.2706,575.2904,574.9044,575.1815,4859.0
2023-12-27 15:15:00,581.19,581.29,581.03,581.1,5751.0,575.2607,575.3597,575.1024,575.1716,5751.0
2023-12-27 15:20:00,581.1,581.43,580.82,581.12,11647.0,575.1716,575.4983,574.8945,575.1914,11647.0
2023-12-27 15:25:00,581.06,581.29,580.93,581.21,10697.0,575.1321,575.3597,575.0034,575.2805,10697.0
2023-12-27 15:30:00,581.21,581.73,581.0,581.51,9040.0,575.2805,575.7952,575.0727,575.5775,9040.0
2023-12-27 15:35:00,581.64,581.87,581.4,581.65,8920.0,575.7061,575.9338,575.4686,575.716,8920.0
2023-12-27 15:40:00,581.72,581.91,580.91,581.09,16296.0,575.7853,575.9734,574.9836,575.1617,16296.0
2023-12-27 15:45:00,581.25,581.85,581.16,581.38,8741.0,575.3201,575.914,575.231,575.4488,8741.0
2023-12-27 15:50:00,581.37,581.59,580.95,581.47,17741.0,575.4389,575.6566,575.0232,575.5379,17741.0
2023-12-27 15:55:00,581.48,581.94,580.93,581.52,66628.0,575.5478,576.0031,575.0034,575.5874,66628.0
2023-12-28 09:30:00,581.98,583.9,581.86,582.6,41153.0,576.0427,577.9431,575.9239,576.6563,41153.0
2023-12-28 09:35:00,583.47,585.7,583.47,583.93,28751.0,577.5175,579.7247,577.5175,577.9728,28751.0
2023-12-28 09:40:00,584.07,586.69,584.03,585.55,36326.0,578.1113,580.7046,578.0718,579.5762,36326.0
2023-12-28 09:45:00,585.5,585.97,584.61,584.61,15708.0,579.5268,579.992,578.6458,578.6458,15708.0
2023-12-28 09:50:00,584.66,584.79,583.35,583.9,10477.0,578.6953,578.824,577.3987,577.9431,10477.0
2023-12-28 09:55:00,583.72,583.94,581.59,582.51,19400.0,577.7649,577.9827,575.6566,576.5673,19400.0
2023-12-28 10:00:00,582.36,582.78,581.29,581.3,7720.0,576.4188,576.8345,575.3597,575.3696,7720.0
2023-12-28 10:05:00,581.3,581.75,580.75,581.0,13291.0,575.3696,575.815,574.8252,575.0727,13291.0
2023-12-28 10:10:00,581.11,581.25,580.66,580.88,21589.0,575.1815,575.3201,574.7361,574.9539,21589.0
2023-12-28 10:15:00,580.95,581.4,580.18,580.32,24332.0,575.0232,575.4686,574.261,574.3996,24332.0
2023-12-28 10:20:00,580.47,580.94,580.0,580.48,8293.0,574.5481,575.0133,574.0829,574.558,8293.0
2023-12-28 10:25:00,580.37,581.03,580.37,580.76,8843.0,574.4491,575.1024,574.4491,574.8351,8843.0
2023-12-28 10:30:00,580.75,581.11,580.5,581.03,16264.0,574.8252,575.1815,574.5778,575.1024,16264.0
2023-12-28 10:35:00,581.5,581.5,580.6,580.6,11983.0,575.5676,575.5676,574.6767,574.6767,11983.0
2023-12-28 10:40:00,580.56,581.59,580.42,581.59,7004.0,574.6372,575.6566,574.4986,575.6566,7004.0
2023-12-28 10:45:00,581.98,583.2,581.48,583.01,14587.0,576.0427,577.2502,575.5478,577.0622,14587.0
2023-12-28 10:50:00,582.93,582.94,582.34,582.46,5645.0,576.983,576.9929,576.399,576.5178,5645.0
2023-12-28 10:55:00,582.77,582.8,581.35,582.31,6872.0,576.8246,576.8543,575.4191,576.3693,6872.0
2023-12-28 11:00:00,582.44,582.83,582.29,582.82,7162.0,576.498,576.884,576.3495,576.8741,7162.0
2023-12-28 11:05:00,582.73,582.77,582.42,582.42,3061.0,576.785,576.8246,576.4782,576.4782,3061.0
2023-12-28 11:10:00,582.42,582.57,581.8,581.97,10329.0,576.4782,576.6266,575.8645,576.0328,10329.0
2023-12-28 11:15:00,582.05,582.05,581.0,581.14,4803.0,576.112,576.112,575.0727,575.2112,4803.0
2023-12-28 11:20:00,581.04,581.71,580.82,581.71,9061.0,575.1123,575.7754,574.8945,575.7754,9061.0
2023-12-28 11:25:00,581.83,582.15,581.48,582.01,9912.0,575.8942,576.2109,575.5478,576.0724,9912.0
2023-12-28 11:30:00,581.97,582.33,581.64,581.91,4475.0,576.0328,576.3891,575.7061,575.9734,4475.0
2023-12-28 11:35:00,581.87,582.12,581.84,582.11,1339.0,575.9338,576.1812,575.9041,576.1713,1339.0
2023-12-28 11:40:00,581.8,582.13,581.73,581.94,3099.0,575.8645,576.1911,575.7952,576.0031,3099.0
2023-12-28 11:45:00,581.84,582.16,581.7,581.85,3546.0,575.9041,576.2208,575.7655,575.914,3546.0
2023-12-28 11:50:00,581.7,582.14,581.7,582.03,4383.0,575.7655,576.201,575.7655,576.0922,4383.0
2023-12-28 11:55:00,582.07,582.26,581.81,581.82,3604.0,576.1317,576.3198,575.8744,575.8843,3604.0
2023-12-28 12:00:00,581.73,582.44,581.55,581.99,6288.0,575.7952,576.498,575.6171,576.0526,6288.0
2023-12-28 12:05:00,582.14,582.7,581.9,582.59,8662.0,576.201,576.7553,575.9635,576.6464,8662.0
2023-12-28 12:10:00,582.4,582.57,581.82,581.92,5313.0,576.4584,576.6266,575.8843,575.9833,5313.0
2023-12-28 12:15:00,581.76,581.81,581.11,581.59,5932.0,575.8249,575.8744,575.1815,575.6566,5932.0
2023-12-28 12:20:00,581.94,582.14,581.63,582.09,3258.0,576.0031,576.201,575.6962,576.1515,3258.0
2023-12-28 12:25:00,582.0,582.15,581.7,581.71,4030.0,576.0625,576.2109,575.7655,575.7754,4030.0
2023-12-28 12:30:00,581.8,582.4,581.71,582.27,3388.0,575.8645,576.4584,575.7754,576.3297,3388.0
2023-12-28 12:35:00,582.43,582.46,582.05,582.18,2845.0,576.4881,576.5178,576.112,576.2406,2845.0
2023-12-28 12:40:00,582.5,582.6,582.12,582.12,3032.0,576.5574,576.6563,576.1812,576.1812,3032.0
2023-12-28 12:45:00,582.64,582.76,582.44,582.64,5115.0,576.6959,576.8147,576.498,576.6959,5115.0
2023-12-28 12:50:00,582.64,582.89,582.55,582.89,6562.0,576.6959,576.9434,576.6069,576.9434,6562.0
2023-12-28 12:55:00,582.99,583.01,582.65,582.7,7813.0,577.0424,577.0622,576.7058,576.7553,7813.0
2023-12-28 13:00:00,582.85,582.88,581.94,582.25,8162.0,576.9038,576.9335,576.0031,576.3099,8162.0
2023-12-28 13:05:00,582.07,582.27,581.83,582.18,2774.0,576.1317,576.3297,575.8942,576.2406,2774.0
2023-12-28 13:10:00,582.08,582.55,582.08,582.32,1639.0,576.1416,576.6069,576.1416,576.3792,1639.0
2023-12-28 13:15:00,582.64,582.73,582.34,582.55,4248.0,576.6959,576.785,576.399,576.6069,4248.0
2023-12-28 13:20:00,582.56,582.71,582.45,582.66,2887.0,576.6167,576.7652,576.5079,576.7157,2887.0
2023-12-28 13:25:00,582.66,582.84,582.33,582.43,2323.0,576.7157,576.8939,576.3891,576.4881,2323.0
2023-12-28 13:30:00,582.5,582.67,581.93,581.97,4844.0,576.5574,576.7256,575.9932,576.0328,4844.0
2023-12-28 13:35:00,582.28,582.45,581.81,581.96,5228.0,576.3396,576.5079,575.8744,576.0229,5228.0
2023-12-28 13:40:00,581.65,581.74,581.19,581.39,3325.0,575.716,575.8051,575.2607,575.4587,3325.0
2023-12-28 13:45:00,581.4,581.41,580.61,580.94,3514.0,575.4686,575.4785,574.6866,575.0133,3514.0
2023-12-28 13:50:00,580.89,580.93,580.45,580.92,2904.0,574.9638,575.0034,574.5283,574.9935,2904.0
2023-12-28 13:55:00,580.64,580.85,580.39,580.67,3655.0,574.7163,574.9242,574.4689,574.746,3655.0
2023-12-28 14:00:00,580.58,581.03,580.58,580.83,2732.0,574.6569,575.1024,574.6569,574.9044,2732.0
2023-12-28 14:05:00,580.89,581.16,580.81,580.84,3423.0,574.9638,575.231,574.8846,574.9143,3423.0
2023-12-28 14:10:00,581.0,581.32,580.91,581.21,2215.0,575.0727,575.3894,574.9836,575.2805,2215.0
2023-12-28 14:15:00,581.38,581.69,581.0,581.0,6441.0,575.4488,575.7556,575.0727,575.0727,6441.0
2023-12-28 14:20:00,581.04,581.04,580.59,580.87,3399.0,575.1123,575.1123,574.6668,574.944,3399.0
2023-12-28 14:25:00,580.94,581.49,580.85,581.33,4135.0,575.0133,575.5577,574.9242,575.3993,4135.0
2023-12-28 14:30:00,581.44,581.71,581.0,581.12,8999.0,575.5082,575.7754,575.0727,575.1914,8999.0
2023-12-28 14:35:00,581.42,581.81,581.26,581.27,2917.0,575.4884,575.8744,575.33,575.3399,2917.0
2023-12-28 14:40:00,581.49,582.03,581.39,581.99,6515.0,575.5577,576.0922,575.4587,576.0526,6515.0
2023-12-28 14:45:00,581.96,582.13,581.53,582.06,6492.0,576.0229,576.1911,575.5973,576.1218,6492.0
2023-12-28 14:50:00,582.22,582.42,582.02,582.24,3833.0,576.2802,576.4782,576.0823,576.3,3833.0
2023-12-28 14:55:00,582.27,582.45,582.15,582.17,5453.0,576.3297,576.5079,576.2109,576.2307,5453.0
2023-12-28 15:00:00,582.23,582.31,581.83,581.98,3462.0,576.2901,576.3693,575.8942,576.0427,3462.0
2023-12-28 15:05:00,582.04,582.21,581.66,581.67,4392.0,576.1021,576.2703,575.7259,575.7358,4392.0
2023-12-28 15:10:00,581.63,581.77,581.22,581.49,6137.0,575.6962,575.8348,575.2904,575.5577,6137.0
2023-12-28 15:15:00,581.4,581.86,581.28,581.85,3805.0,575.4686,575.9239,575.3498,575.914,3805.0
2023-12-28 15:20:00,581.74,582.07,581.62,581.98,3350.0,575.8051,576.1317,575.6863,576.0427,3350.0
2023-12-28 15:25:00,581.95,582.22,581.82,582.04,3201.0,576.013,576.2802,575.8843,576.1021,3201.0
2023-12-28 15:30:00,581.93,582.13,581.55,581.94,4225.0,575.9932,576.1911,575.6171,576.0031,4225.0
2023-12-28 15:35:00,582.01,582.2,581.93,582.02,9956.0,576.0724,576.2604,575.9932,576.0823,9956.0
2023-12-28 15:40:00,582.06,582.13,581.89,582.0,11236.0,576.1218,576.1911,575.9536,576.0625,11236.0
2023-12-28 15:45:00,582.0,582.1,581.06,581.41,9522.0,576.0625,576.1614,575.1321,575.4785,9522.0
2023-12-28 15:50:00,581.54,581.64,580.21,580.95,16831.0,575.6072,575.7061,574.2907,575.0232,16831.0
2023-12-28 15:55:00,580.96,582.1,580.85,580.91,84226.0,575.0331,576.1614,574.9242,574.9836,84226.0
2023-12-29 09:30:00,582.85,583.2,582.0,582.7,23945.0,576.9038,577.2502,576.0625,576.7553,23945.0
2023-12-29 09:35:00,582.46,584.0,582.08,584.0,23842.0,576.5178,578.0421,576.1416,578.0421,23842.0
2023-12-29 09:40:00,584.28,585.07,583.78,584.91,18897.0,578.3192,579.1011,577.8243,578.9428,18897.0
2023-12-29 09:45:00,584.86,585.4,584.43,584.43,14296.0,578.8933,579.4278,578.4677,578.4677,14296.0
2023-12-29 09:50:00,584.59,585.18,584.46,585.0,8027.0,578.626,579.21,578.4974,579.0319,8027.0
2023-12-29 09:55:00,584.9,585.03,584.31,584.84,8483.0,578.9329,579.0616,578.3489,578.8735,8483.0
2023-12-29 10:00:00,584.72,585.54,584.71,585.02,17689.0,578.7547,579.5663,578.7448,579.0517,17689.0
2023-12-29 10:05:00,585.02,585.79,584.89,585.79,6903.0,579.0517,579.8138,578.923,579.8138,6903.0
2023-12-29 10:10:00,585.89,586.18,584.61,584.67,13100.0,579.9128,580.1998,578.6458,578.7052,13100.0
2023-12-29 10:15:00,584.74,584.74,583.55,583.88,11186.0,578.7745,578.7745,577.5966,577.9233,11186.0
2023-12-29 10:20:00,583.82,584.29,583.78,584.1,5347.0,577.8639,578.3291,577.8243,578.141,5347.0
2023-12-29 10:25:00,584.31,584.94,584.31,584.64,4937.0,578.3489,578.9725,578.3489,578.6755,4937.0
2023-12-29 10:30:00,584.95,584.95,584.04,584.42,11870.0,578.9824,578.9824,578.0816,578.4578,11870.0
2023-12-29 10:35:00,584.5,584.5,583.77,584.11,10462.0,578.537,578.537,577.8144,578.1509,10462.0
2023-12-29 10:40:00,584.0,584.91,583.92,584.91,6500.0,578.0421,578.9428,577.9629,578.9428,6500.0
2023-12-29 10:45:00,585.0,585.41,585.0,585.4,6188.0,579.0319,579.4377,579.0319,579.4278,6188.0
2023-12-29 10:50:00,585.41,585.81,584.72,585.39,14629.0,579.4377,579.8336,578.7547,579.4179,14629.0
2023-12-29 10:55:00,585.29,585.37,584.59,584.59,6736.0,579.3189,579.3981,578.626,578.626,6736.0
2023-12-29 11:00:00,584.81,585.47,584.67,585.2,7171.0,578.8438,579.4971,578.7052,579.2298,7171.0
2023-12-29 11:05:00,585.0,585.63,585.0,585.51,3819.0,579.0319,579.6554,579.0319,579.5367,3819.0
2023-12-29 11:10:00,585.51,585.56,585.18,585.18,8841.0,579.5367,579.5861,579.21,579.21,8841.0
2023-12-29 11:15:00,585.28,585.32,583.9,584.52,7439.0,579.309,579.3486,577.9431,578.5568,7439.0
2023-12-29 11:20:00,584.6,584.69,583.05,583.66,12374.0,578.6359,578.725,577.1017,577.7055,12374.0
2023-12-29 11:25:00,583.77,584.15,582.6,582.68,8042.0,577.8144,578.1905,576.6563,576.7355,8042.0
2023-12-29 11:30:00,582.6,583.0,582.57,582.8,9016.0,576.6563,577.0523,576.6266,576.8543,9016.0
2023-12-29 11:35:00,582.74,582.74,581.56,581.94,9997.0,576.7949,576.7949,575.627,576.0031,9997.0
2023-12-29 11:40:00,582.04,582.1,581.23,581.23,9612.0,576.1021,576.1614,575.3003,575.3003,9612.0
2023-12-29 11:45:00,581.38,582.77,581.38,582.7,7450.0,575.4488,576.8246,575.4488,576.7553,7450.0
2023-12-29 11:50:00,582.67,582.85,582.29,582.5,3857.0,576.7256,576.9038,576.3495,576.5574,3857.0
2023-12-29 11:55:00,582.47,582.47,581.63,581.63,6109.0,576.5277,576.5277,575.6962,575.6962,6109.0
2023-12-29 12:00:00,581.72,582.28,581.3,581.5,13466.0,575.7853,576.3396,575.3696,575.5676,13466.0
2023-12-29 12:05:00,581.46,581.67,580.71,581.67,8694.0,575.528,575.7358,574.7856,575.7358,8694.0
2023-12-29 12:10:00,581.75,581.75,581.37,581.65,5068.0,575.815,575.815,575.4389,575.716,5068.0
2023-12-29 12:15:00,581.89,581.89,580.72,580.72,3641.0,575.9536,575.9536,574.7955,574.7955,3641.0
2023-12-29 12:20:00,580.92,580.92,579.62,579.85,11948.0,574.9935,574.9935,573.7067,573.9344,11948.0
2023-12-29 12:25:00,580.01,580.44,579.47,580.44,15438.0,574.0928,574.5184,573.5583,574.5184,15438.0
2023-12-29 12:30:00,580.65,580.92,580.27,580.92,7695.0,574.7262,574.9935,574.3501,574.9935,7695.0
2023-12-29 12:35:00,580.83,581.33,580.7,581.23,7478.0,574.9044,575.3993,574.7757,575.3003,7478.0
2023-12-29 12:40:00,581.57,581.57,580.75,580.75,4069.0,575.6368,575.6368,574.8252,574.8252,4069.0
2023-12-29 12:45:00,580.76,581.0,580.61,580.85,7124.0,574.8351,575.0727,574.6866,574.9242,7124.0
2023-12-29 12:50:00,580.79,581.36,580.73,581.1,4116.0,574.8648,575.429,574.8054,575.1716,4116.0
2023-12-29 12:55:00,581.05,581.44,581.05,581.42,1264.0,575.1222,575.5082,575.1222,575.4884,1264.0
2023-12-29 13:00:00,581.33,581.97,581.24,581.76,10066.0,575.3993,576.0328,575.3102,575.8249,10066.0
2023-12-29 13:05:00,582.0,582.0,581.59,581.59,5591.0,576.0625,576.0625,575.6566,575.6566,5591.0
2023-12-29 13:10:00,581.55,581.69,581.36,581.4,5400.0,575.6171,575.7556,575.429,575.4686,5400.0
2023-12-29 13:15:00,581.3,581.31,580.24,580.63,17315.0,575.3696,575.3795,574.3204,574.7064,17315.0
2023-12-29 13:20:00,580.62,581.46,580.61,581.27,5051.0,574.6965,575.528,574.6866,575.3399,5051.0
2023-12-29 13:25:00,581.27,581.29,581.02,581.15,3626.0,575.3399,575.3597,575.0925,575.2211,3626.0
2023-12-29 13:30:00,581.15,581.82,581.15,581.82,6870.0,575.2211,575.8843,575.2211,575.8843,6870.0
2023-12-29 13:35:00,581.76,581.76,581.46,581.64,2535.0,575.8249,575.8249,575.528,575.7061,2535.0
2023-12-29 13:40:00,581.6,581.68,581.52,581.53,4433.0,575.6665,575.7457,575.5874,575.5973,4433.0
2023-12-29 13:45:00,581.6,581.64,581.37,581.49,4970.0,575.6665,575.7061,575.4389,575.5577,4970.0
2023-12-29 13:50:00,581.54,581.54,581.03,581.16,2812.0,575.6072,575.6072,575.1024,575.231,2812.0
2023-12-29 13:55:00,581.24,581.25,581.1,581.17,4996.0,575.3102,575.3201,575.1716,575.2409,4996.0
2023-12-29 14:00:00,581.24,581.95,581.23,581.5,6462.0,575.3102,576.013,575.3003,575.5676,6462.0
2023-12-29 14:05:00,581.54,581.7,581.49,581.6,4029.0,575.6072,575.7655,575.5577,575.6665,4029.0
2023-12-29 14:10:00,581.38,581.67,581.25,581.48,1566.0,575.4488,575.7358,575.3201,575.5478,1566.0
2023-12-29 14:15:00,581.55,581.6,580.98,580.99,6240.0,575.6171,575.6665,575.0529,575.0628,6240.0
2023-12-29 14:20:00,581.11,581.44,580.86,581.44,6530.0,575.1815,575.5082,574.9341,575.5082,6530.0
2023-12-29 14:25:00,581.57,581.6,581.24,581.36,3769.0,575.6368,575.6665,575.3102,575.429,3769.0
2023-12-29 14:30:00,581.41,581.49,581.25,581.41,6516.0,575.4785,575.5577,575.3201,575.4785,6516.0
2023-12-29 14:35:00,581.41,581.57,581.3,581.44,5195.0,575.4785,575.6368,575.3696,575.5082,5195.0
2023-12-29 14:40:00,581.53,581.94,581.45,581.58,11416.0,575.5973,576.0031,575.5181,575.6467,11416.0
2023-12-29 14:45:00,581.72,582.19,581.72,581.98,3998.0,575.7853,576.2505,575.7853,576.0427,3998.0
2023-12-29 14:50:00,582.06,582.47,582.01,582.27,3400.0,576.1218,576.5277,576.0724,576.3297,3400.0
2023-12-29 14:55:00,582.32,582.36,581.86,581.87,2597.0,576.3792,576.4188,575.9239,575.9338,2597.0
2023-12-29 15:00:00,581.81,582.02,581.81,581.88,4702.0,575.8744,576.0823,575.8744,575.9437,4702.0
2023-12-29 15:05:00,581.87,582.35,581.7,582.25,5067.0,575.9338,576.4089,575.7655,576.3099,5067.0
2023-12-29 15:10:00,582.41,582.64,582.01,582.43,11496.0,576.4683,576.6959,576.0724,576.4881,11496.0
2023-12-29 15:15:00,582.43,582.74,582.3,582.3,5463.0,576.4881,576.7949,576.3594,576.3594,5463.0
2023-12-29 15:20:00,582.31,582.77,582.23,582.63,2162.0,576.3693,576.8246,576.2901,576.686,2162.0
2023-12-29 15:25:00,582.53,583.0,582.53,582.85,5872.0,576.5871,577.0523,576.5871,576.9038,5872.0
2023-12-29 15:30:00,582.78,582.88,582.45,582.59,7770.0,576.8345,576.9335,576.5079,576.6464,7770.0
2023-12-29 15:35:00,582.48,582.94,582.28,582.89,6407.0,576.5376,576.9929,576.3396,576.9434,6407.0
2023-12-29 15:40:00,582.84,582.99,582.36,582.45,7078.0,576.8939,577.0424,576.4188,576.5079,7078.0
2023-12-29 15:45:00,582.41,582.68,582.18,582.21,10911.0,576.4683,576.7355,576.2406,576.2703,10911.0
2023-12-29 15:50:00,582.44,583.35,581.89,582.93,39409.0,576.498,577.3987,575.9536,576.983,39409.0
2023-12-29 15:55:00,583.0,583.89,582.44,583.18,97272.0,577.0523,577.9332,576.498,577.2304,97272.0
2024-01-02 09:30:00,580.41,583.76,580.41,582.6,62829.0,574.4887,577.8045,574.4887,576.6563,62829.0
2024-01-02 09:35:00,582.29,582.5,579.05,580.95,28039.0,576.3495,576.5574,573.1426,575.0232,28039.0
2024-01-02 09:40:00,581.23,581.85,580.0,581.22,10786.0,575.3003,575.914,574.0829,575.2904,10786.0
2024-01-02 09:45:00,581.72,585.25,581.36,584.19,47474.0,575.7853,579.2793,575.429,578.2301,47474.0
2024-01-02 09:50:00,584.28,589.19,584.01,589.16,54565.0,578.3192,583.1791,578.052,583.1494,54565.0
2024-01-02 09:55:00,588.92,591.02,587.14,588.94,76198.0,582.9119,584.9904,581.15,582.9317,76198.0
2024-01-02 10:00:00,588.9,588.9,586.6,586.97,43161.0,582.8921,582.8921,580.6155,580.9818,43161.0
2024-01-02 10:05:00,587.27,587.77,585.63,586.15,19099.0,581.2787,581.7736,579.6554,580.1701,19099.0
2024-01-02 10:10:00,586.2,588.66,586.2,588.23,13874.0,580.2196,582.6545,580.2196,582.2289,13874.0
2024-01-02 10:15:00,588.25,588.29,586.86,587.4,40989.0,582.2487,582.2883,580.8729,581.4074,40989.0
2024-01-02 10:20:00,587.21,587.98,586.94,587.42,14350.0,581.2193,581.9815,580.9521,581.4272,14350.0
2024-01-02 10:25:00,587.76,588.03,587.17,587.61,9818.0,581.7637,582.0309,581.1797,581.6152,9818.0
2024-01-02 10:30:00,587.56,588.35,586.86,588.25,27617.0,581.5657,582.3477,580.8729,582.2487,27617.0
2024-01-02 10:35:00,588.32,590.69,588.23,590.61,38897.0,582.318,584.6638,582.2289,584.5846,38897.0
2024-01-02 10:40:00,590.64,590.94,589.71,590.68,22089.0,584.6143,584.9113,583.6938,584.6539,22089.0
2024-01-02 10:45:00,590.6,591.04,589.35,589.35,16199.0,584.5747,585.0102,583.3375,583.3375,16199.0
2024-01-02 10:50:00,589.41,589.79,588.18,588.18,11578.0,583.3969,583.773,582.1794,582.1794,11578.0
2024-01-02 10:55:00,588.14,588.31,585.98,587.64,25835.0,582.1398,582.3081,580.0019,581.6449,25835.0
2024-01-02 11:00:00,587.43,588.84,587.02,587.16,24493.0,581.4371,582.8327,581.0312,581.1698,24493.0
2024-01-02 11:05:00,587.38,587.39,586.47,586.57,8647.0,581.3876,581.3975,580.4869,580.5858,8647.0
2024-01-02 11:10:00,586.57,586.61,584.54,585.44,38981.0,580.5858,580.6254,578.5765,579.4674,38981.0
2024-01-02 11:15:00,585.24,585.89,584.68,585.59,7807.0,579.2694,579.9128,578.7151,579.6158,7807.0
2024-01-02 11:20:00,585.42,585.79,584.25,584.65,21702.0,579.4476,579.8138,578.2895,578.6854,21702.0
2024-01-02 11:25:00,584.79,585.93,583.64,585.87,16181.0,578.824,579.9524,577.6857,579.893,16181.0
2024-01-02 11:30:00,586.03,586.88,585.5,586.88,12182.0,580.0513,580.8927,579.5268,580.8927,12182.0
2024-01-02 11:35:00,586.56,587.13,585.77,585.9,9744.0,580.5759,581.1401,579.794,579.9227,9744.0
2024-01-02 11:40:00,585.94,586.06,584.5,584.83,16105.0,579.9623,580.081,578.537,578.8636,16105.0
2024-01-02 11:45:00,584.68,585.3,584.38,584.89,19285.0,578.7151,579.3288,578.4182,578.923,19285.0
2024-01-02 11:50:00,584.69,586.03,584.6,586.03,10850.0,578.725,580.0513,578.6359,580.0513,10850.0
2024-01-02 11:55:00,586.18,586.92,586.17,586.68,6220.0,580.1998,580.9323,580.1899,580.6947,6220.0
2024-01-02 12:00:00,586.82,587.38,586.41,587.38,14495.0,580.8333,581.3876,580.4275,581.3876,14495.0
2024-01-02 12:05:00,587.44,588.01,587.36,587.9,6348.0,581.447,582.0111,581.3678,581.9023,6348.0
2024-01-02 12:10:00,587.97,588.21,587.9,587.91,3971.0,581.9716,582.2091,581.9023,581.9122,3971.0
2024-01-02 12:15:00,587.9,588.1,587.21,587.59,7743.0,581.9023,582.1002,581.2193,581.5954,7743.0
2024-01-02 12:20:00,587.49,588.1,587.49,588.1,4010.0,581.4965,582.1002,581.4965,582.1002,4010.0
2024-01-02 12:25:00,588.07,588.86,588.06,588.53,9838.0,582.0705,582.8525,582.0606,582.5258,9838.0
2024-01-02 12:30:00,588.56,588.98,588.56,588.68,5325.0,582.5555,582.9713,582.5555,582.6743,5325.0
2024-01-02 12:35:00,588.64,590.0,588.64,589.87,11104.0,582.6347,583.9808,582.6347,583.8522,11104.0
2024-01-02 12:40:00,589.98,590.69,589.91,590.26,15972.0,583.9611,584.6638,583.8918,584.2382,15972.0
2024-01-02 12:45:00,590.3,590.3,589.24,589.46,19524.0,584.2778,584.2778,583.2286,583.4464,19524.0
2024-01-02 12:50:00,589.47,589.61,589.0,589.15,5884.0,583.4563,583.5948,582.991,583.1395,5884.0
2024-01-02 12:55:00,589.02,589.23,588.72,588.99,7356.0,583.0108,583.2187,582.7139,582.9812,7356.0
2024-01-02 13:00:00,589.0,589.01,588.35,588.62,2495.0,582.991,583.0009,582.3477,582.6149,2495.0
2024-01-02 13:05:00,588.57,588.96,588.49,588.86,9161.0,582.5654,582.9515,582.4863,582.8525,9161.0
2024-01-02 13:10:00,588.83,588.83,588.06,588.44,4579.0,582.8228,582.8228,582.0606,582.4368,4579.0
2024-01-02 13:15:00,588.36,588.86,588.16,588.74,5928.0,582.3576,582.8525,582.1596,582.7337,5928.0
2024-01-02 13:20:00,588.72,588.81,588.23,588.32,5206.0,582.7139,582.803,582.2289,582.318,5206.0
2024-01-02 13:25:00,588.14,588.18,587.64,588.03,8531.0,582.1398,582.1794,581.6449,582.0309,8531.0
2024-01-02 13:30:00,587.87,588.1,587.72,588.07,5125.0,581.8726,582.1002,581.7241,582.0705,5125.0
2024-01-02 13:35:00,588.05,588.46,588.0,588.4,6640.0,582.0507,582.4566,582.0013,582.3972,6640.0
2024-01-02 13:40:00,588.51,589.22,588.48,589.09,9234.0,582.506,583.2088,582.4764,583.0801,9234.0
2024-01-02 13:45:00,589.01,589.21,588.88,589.02,4764.0,583.0009,583.1989,582.8723,583.0108,4764.0
2024-01-02 13:50:00,588.98,589.71,588.97,589.62,11151.0,582.9713,583.6938,582.9614,583.6047,11151.0
2024-01-02 13:55:00,589.71,589.8,588.54,588.88,9158.0,583.6938,583.7829,582.5357,582.8723,9158.0
2024-01-02 14:00:00,589.02,589.57,588.74,589.57,4307.0,583.0108,583.5552,582.7337,583.5552,4307.0
2024-01-02 14:05:00,589.65,589.74,589.19,589.35,6017.0,583.6344,583.7235,583.1791,583.3375,6017.0
2024-01-02 14:10:00,589.46,589.62,589.37,589.59,3774.0,583.4464,583.6047,583.3573,583.575,3774.0
2024-01-02 14:15:00,589.47,589.57,589.03,589.41,14941.0,583.4563,583.5552,583.0207,583.3969,14941.0
2024-01-02 14:20:00,589.37,589.37,588.61,588.83,3853.0,583.3573,583.3573,582.605,582.8228,3853.0
2024-01-02 14:25:00,588.93,589.07,588.38,589.07,15243.0,582.9218,583.0603,582.3774,583.0603,15243.0
2024-01-02 14:30:00,588.99,589.05,588.46,588.46,3871.0,582.9812,583.0405,582.4566,582.4566,3871.0
2024-01-02 14:35:00,588.36,588.37,587.92,588.0,5014.0,582.3576,582.3675,581.9221,582.0013,5014.0
2024-01-02 14:40:00,587.9,588.14,587.7,587.87,9706.0,581.9023,582.1398,581.7043,581.8726,9706.0
2024-01-02 14:45:00,587.88,587.89,586.95,587.02,5192.0,581.8825,581.8924,580.962,581.0312,5192.0
2024-01-02 14:50:00,587.12,587.13,586.65,586.99,6862.0,581.1302,581.1401,580.665,581.0016,6862.0
2024-01-02 14:55:00,586.84,587.74,586.83,587.64,6024.0,580.8531,581.7439,580.8432,581.6449,6024.0
2024-01-02 15:00:00,587.64,588.55,587.51,588.2,7921.0,581.6449,582.5456,581.5162,582.1992,7921.0
2024-01-02 15:05:00,588.11,588.62,588.02,588.26,6405.0,582.1101,582.6149,582.021,582.2586,6405.0
2024-01-02 15:10:00,588.39,589.27,588.21,589.23,5816.0,582.3873,583.2583,582.2091,583.2187,5816.0
2024-01-02 15:15:00,589.34,589.86,588.82,589.38,8488.0,583.3276,583.8423,582.8129,583.3672,8488.0
2024-01-02 15:20:00,589.33,590.22,589.3,590.12,15884.0,583.3177,584.1986,583.288,584.0996,15884.0
2024-01-02 15:25:00,590.2,590.86,590.07,590.83,11401.0,584.1788,584.8321,584.0501,584.8024,11401.0
2024-01-02 15:30:00,590.77,590.82,589.5,589.72,16865.0,584.743,584.7925,583.4859,583.7037,16865.0
2024-01-02 15:35:00,589.61,590.2,589.4,590.2,10024.0,583.5948,584.1788,583.387,584.1788,10024.0
2024-01-02 15:40:00,590.16,590.65,590.06,590.54,11196.0,584.1392,584.6242,584.0402,584.5153,11196.0
2024-01-02 15:45:00,590.63,591.2,590.56,591.04,50210.0,584.6044,585.1686,584.5351,585.0102,50210.0
2024-01-02 15:50:00,591.09,592.52,591.09,591.56,61604.0,585.0597,586.4751,585.0597,585.5249,61604.0
2024-01-02 15:55:00,591.34,592.72,590.89,592.57,85985.0,585.3072,586.6731,584.8618,586.5246,85985.0
2024-01-03 09:30:00,600.0,605.23,598.8,603.39,216637.0,593.8788,599.0555,592.6911,597.2342,216637.0
2024-01-03 09:35:00,603.57,609.54,603.04,606.91,100521.0,597.4124,603.3215,596.8878,600.7183,100521.0
2024-01-03 09:40:00,606.45,606.47,604.01,604.88,45516.0,600.263,600.2828,597.8479,598.709,45516.0
2024-01-03 09:45:00,605.02,608.0,604.57,605.77,49574.0,598.8476,601.7972,598.4022,599.59,49574.0
2024-01-03 09:50:00,605.75,605.75,602.5,604.51,33500.0,599.5702,599.5702,596.3533,598.3428,33500.0
2024-01-03 09:55:00,604.37,606.39,603.9,605.83,39256.0,598.2042,600.2036,597.739,599.6493,39256.0
2024-01-03 10:00:00,606.42,608.42,604.79,608.2,53776.0,600.2333,602.2129,598.62,601.9952,53776.0
2024-01-03 10:05:00,608.17,608.57,606.93,607.28,44640.0,601.9655,602.3614,600.7381,601.0846,44640.0
2024-01-03 10:10:00,607.29,607.67,606.69,607.52,41932.0,601.0945,601.4706,600.5006,601.3221,41932.0
2024-01-03 10:15:00,607.47,609.03,607.2,608.25,41469.0,601.2726,602.8167,601.0054,602.0447,41469.0
2024-01-03 10:20:00,608.56,609.77,606.94,607.92,35841.0,602.3515,603.5492,600.748,601.718,35841.0
2024-01-03 10:25:00,608.16,608.92,607.97,608.42,17770.0,601.9556,602.7078,601.7675,602.2129,17770.0
2024-01-03 10:30:00,608.45,608.8,607.89,608.73,18689.0,602.2426,602.589,601.6883,602.5198,18689.0
2024-01-03 10:35:00,608.62,609.6,608.62,609.41,25188.0,602.4109,603.3809,602.4109,603.1928,25188.0
2024-01-03 10:40:00,609.49,611.26,609.33,611.23,57964.0,603.272,605.024,603.1136,604.9943,57964.0
2024-01-03 10:45:00,611.22,611.22,610.06,610.8,28580.0,604.9844,604.9844,603.8362,604.5686,28580.0
2024-01-03 10:50:00,610.65,612.68,610.65,612.47,41837.0,604.4202,606.4295,604.4202,606.2216,41837.0
2024-01-03 10:55:00,612.48,613.48,611.87,613.4,47364.0,606.2315,607.2213,605.6277,607.1421,47364.0
2024-01-03 11:00:00,613.13,614.31,611.5,611.63,40758.0,606.8749,608.0428,605.2615,605.3902,40758.0
2024-01-03 11:05:00,611.58,611.77,610.25,610.51,93466.0,605.3407,605.5287,604.0243,604.2816,93466.0
2024-01-03 11:10:00,610.87,611.6,610.57,611.41,38670.0,604.6379,605.3605,604.341,605.1724,38670.0
2024-01-03 11:15:00,611.43,611.6,609.02,609.61,80175.0,605.1922,605.3605,602.8068,603.3908,80175.0
2024-01-03 11:20:00,609.72,611.31,609.64,610.66,30355.0,603.4997,605.0734,603.4205,604.4301,30355.0
2024-01-03 11:25:00,610.83,613.0,610.83,611.68,23157.0,604.5983,606.7462,604.5983,605.4397,23157.0
2024-01-03 11:30:00,611.49,611.83,610.32,610.87,17790.0,605.2516,605.5881,604.0935,604.6379,17790.0
2024-01-03 11:35:00,611.07,612.22,611.07,611.38,10202.0,604.8359,605.9742,604.8359,605.1427,10202.0
2024-01-03 11:40:00,611.19,611.89,610.3,611.76,16812.0,604.9547,605.6475,604.0737,605.5189,16812.0
2024-01-03 11:45:00,611.59,611.92,610.95,611.15,11491.0,605.3506,605.6772,604.7171,604.9151,11491.0
2024-01-03 11:50:00,610.99,613.22,610.97,613.16,22737.0,604.7567,606.964,604.7369,606.9046,22737.0
2024-01-03 11:55:00,613.09,613.82,612.94,613.56,18493.0,606.8353,607.5578,606.6868,607.3005,18493.0
2024-01-03 12:00:00,613.63,613.77,613.0,613.25,16048.0,607.3698,607.5083,606.7462,606.9937,16048.0
2024-01-03 12:05:00,613.27,614.2,612.83,613.03,17151.0,607.0134,607.934,606.5779,606.7759,17151.0
2024-01-03 12:10:00,613.04,613.05,610.99,611.12,21018.0,606.7858,606.7957,604.7567,604.8854,21018.0
2024-01-03 12:15:00,611.01,611.74,610.75,611.55,17406.0,604.7765,605.4991,604.5192,605.311,17406.0
2024-01-03 12:20:00,611.67,611.75,611.14,611.25,10779.0,605.4298,605.509,604.9052,605.0141,10779.0
2024-01-03 12:25:00,611.22,611.75,611.12,611.75,7029.0,604.9844,605.509,604.8854,605.509,7029.0
2024-01-03 12:30:00,611.8,612.78,611.79,612.1,11153.0,605.5584,606.5284,605.5485,605.8554,11153.0
2024-01-03 12:35:00,612.13,612.64,611.9,612.24,8945.0,605.8851,606.3899,605.6574,605.994,8945.0
2024-01-03 12:40:00,612.36,613.26,612.36,612.74,13415.0,606.1127,607.0035,606.1127,606.4889,13415.0
2024-01-03 12:45:00,612.86,613.18,612.6,612.88,18513.0,606.6076,606.9244,606.3503,606.6274,18513.0
2024-01-03 12:50:00,612.99,613.5,612.63,613.5,29706.0,606.7363,607.2411,606.38,607.2411,29706.0
2024-01-03 12:55:00,613.49,613.93,613.36,613.56,12854.0,607.2312,607.6667,607.1025,607.3005,12854.0
2024-01-03 13:00:00,613.88,613.94,613.04,613.55,10214.0,607.6172,607.6766,606.7858,607.2906,10214.0
2024-01-03 13:05:00,613.56,614.48,613.44,614.36,19317.0,607.3005,608.2111,607.1817,608.0923,19317.0
2024-01-03 13:10:00,614.3,614.7,613.74,614.48,17885.0,608.0329,608.4289,607.4787,608.2111,17885.0
2024-01-03 13:15:00,614.5,614.98,614.24,614.24,16096.0,608.2309,608.706,607.9736,607.9736,16096.0
2024-01-03 13:20:00,614.48,614.98,614.24,614.98,11665.0,608.2111,608.706,607.9736,608.706,11665.0
2024-01-03 13:25:00,614.93,615.44,614.67,615.21,28582.0,608.6565,609.1613,608.3992,608.9337,28582.0
2024-01-03 13:30:00,615.35,615.57,613.19,613.36,21882.0,609.0722,609.29,606.9343,607.1025,21882.0
2024-01-03 13:35:00,613.34,613.95,612.6,613.8,25143.0,607.0827,607.6865,606.3503,607.538,25143.0
2024-01-03 13:40:00,613.7,614.18,613.6,613.99,13433.0,607.4391,607.9142,607.3401,607.7261,13433.0
2024-01-03 13:45:00,614.12,615.0,613.87,614.97,21666.0,607.8548,608.7258,607.6073,608.6961,21666.0
2024-01-03 13:50:00,614.81,615.8,614.7,615.36,17818.0,608.5377,609.5176,608.4289,609.0821,17818.0
2024-01-03 13:55:00,615.31,615.56,615.09,615.2,16597.0,609.0326,609.2801,608.8149,608.9238,16597.0
2024-01-03 14:00:00,614.98,616.18,614.51,615.98,27559.0,608.706,609.8938,608.2408,609.6958,27559.0
2024-01-03 14:05:00,615.9,617.52,615.7,617.38,44376.0,609.6166,611.2201,609.4187,611.0815,44376.0
2024-01-03 14:10:00,617.32,618.31,616.18,616.52,44040.0,611.0221,612.002,609.8938,610.2303,44040.0
2024-01-03 14:15:00,616.51,617.44,616.04,616.97,31444.0,610.2204,611.1409,609.7552,610.6757,31444.0
2024-01-03 14:20:00,616.96,618.0,616.6,617.97,22133.0,610.6658,611.6952,610.3095,611.6655,22133.0
2024-01-03 14:25:00,618.09,619.58,617.86,619.41,50418.0,611.7843,613.2591,611.5566,613.0908,50418.0
2024-01-03 14:30:00,619.45,619.84,618.02,618.67,41432.0,613.1304,613.5164,611.715,612.3584,41432.0
2024-01-03 14:35:00,618.45,618.93,616.88,616.88,28051.0,612.1406,612.6157,610.5866,610.5866,28051.0
2024-01-03 14:40:00,617.09,617.57,616.59,617.19,27558.0,610.7945,611.2696,610.2996,610.8935,27558.0
2024-01-03 14:45:00,617.14,617.42,616.19,616.35,16372.0,610.844,611.1211,609.9037,610.062,16372.0
2024-01-03 14:50:00,616.23,617.08,615.87,617.08,24807.0,609.9432,610.7846,609.5869,610.7846,24807.0
2024-01-03 14:55:00,617.05,617.83,616.94,617.31,21728.0,610.7549,611.5269,610.646,611.0122,21728.0
2024-01-03 15:00:00,617.32,617.33,615.73,616.4,24861.0,611.0221,611.032,609.4484,610.1115,24861.0
2024-01-03 15:05:00,616.4,616.54,615.78,616.12,30692.0,610.1115,610.2501,609.4978,609.8344,30692.0
2024-01-03 15:10:00,616.27,617.34,615.96,617.0,14931.0,609.9828,611.0419,609.676,610.7054,14931.0
2024-01-03 15:15:00,616.95,616.95,615.97,616.07,33531.0,610.6559,610.6559,609.6859,609.7849,33531.0
2024-01-03 15:20:00,616.15,616.52,615.83,615.96,27800.0,609.8641,610.2303,609.5473,609.676,27800.0
2024-01-03 15:25:00,615.96,616.84,615.7,616.0,30340.0,609.676,610.547,609.4187,609.7156,30340.0
2024-01-03 15:30:00,616.03,616.17,615.07,615.49,31913.0,609.7453,609.8839,608.7951,609.2108,31913.0
2024-01-03 15:35:00,615.48,616.17,615.37,615.98,22994.0,609.2009,609.8839,609.092,609.6958,22994.0
2024-01-03 15:40:00,615.98,616.35,615.73,616.09,31310.0,609.6958,610.062,609.4484,609.8047,31310.0
2024-01-03 15:45:00,616.09,616.74,615.65,616.7,32669.0,609.8047,610.448,609.3692,610.4085,32669.0
2024-01-03 15:50:00,616.66,617.44,615.91,616.16,84687.0,610.3689,611.1409,609.6265,609.874,84687.0
2024-01-03 15:55:00,616.23,618.18,616.21,617.8,202770.0,609.9432,611.8734,609.9235,611.4972,202770.0
2024-01-04 09:30:00,625.26,631.37,622.73,623.64,302094.0,618.8811,624.9288,616.3769,617.2777,302094.0
2024-01-04 09:35:00,623.36,624.48,619.5,621.11,110867.0,617.0005,618.1091,613.1799,614.7735,110867.0
2024-01-04 09:40:00,621.24,621.24,615.25,617.24,107465.0,614.9021,614.9021,608.9732,610.9429,107465.0
2024-01-04 09:45:00,617.08,623.37,617.0,620.1,95329.0,610.7846,617.0104,610.7054,613.7738,95329.0
2024-01-04 09:50:00,619.87,623.09,619.57,621.51,50378.0,613.5461,616.7333,613.2492,615.1694,50378.0
2024-01-04 09:55:00,621.94,622.73,619.96,621.06,40596.0,615.595,616.3769,613.6352,614.724,40596.0
2024-01-04 10:00:00,621.0,625.45,621.0,624.48,94759.0,614.6646,619.0692,614.6646,618.1091,94759.0
2024-01-04 10:05:00,624.65,627.28,624.07,625.77,59825.0,618.2773,620.8805,617.7033,619.3859,59825.0
2024-01-04 10:10:00,626.0,628.1,625.67,627.96,62315.0,619.6136,621.6922,619.2869,621.5536,62315.0
2024-01-04 10:15:00,627.8,628.25,624.26,625.25,86791.0,621.3952,621.8406,617.8913,618.8712,86791.0
2024-01-04 10:20:00,625.3,630.58,625.25,630.38,67958.0,618.9207,624.1469,618.8712,623.9489,67958.0
2024-01-04 10:25:00,630.27,635.23,630.05,633.55,149763.0,623.84,628.7494,623.6223,627.0866,149763.0
2024-01-04 10:30:00,633.34,636.41,632.33,632.43,123299.0,626.8787,629.9174,625.879,625.978,123299.0
2024-01-04 10:35:00,632.85,633.69,629.13,629.26,82605.0,626.3937,627.2251,622.7116,622.8403,82605.0
2024-01-04 10:40:00,629.5,630.91,629.43,629.52,52565.0,623.0779,624.4735,623.0086,623.0977,52565.0
2024-01-04 10:45:00,629.29,629.66,627.68,629.49,67105.0,622.87,623.2362,621.2764,623.068,67105.0
2024-01-04 10:50:00,629.49,631.79,627.61,628.2,57853.0,623.068,625.3445,621.2072,621.7911,57853.0
2024-01-04 10:55:00,628.2,629.7,627.64,627.85,43050.0,621.7911,623.2758,621.2368,621.4447,43050.0
2024-01-04 11:00:00,627.85,630.37,627.85,629.78,47897.0,621.4447,623.939,621.4447,623.355,47897.0
2024-01-04 11:05:00,629.7,630.0,628.63,628.72,27971.0,623.2758,623.5728,622.2167,622.3058,27971.0
2024-01-04 11:10:00,628.9,630.0,628.7,629.16,34453.0,622.484,623.5728,622.286,622.7413,34453.0
2024-01-04 11:15:00,629.13,630.2,628.31,628.5,40498.0,622.7116,623.7707,621.9,622.0881,40498.0
2024-01-04 11:20:00,628.33,629.86,627.81,629.02,27970.0,621.9198,623.4342,621.4051,622.6028,27970.0
2024-01-04 11:25:00,629.08,630.48,628.76,629.97,34532.0,622.6622,624.0479,622.3454,623.5431,34532.0
2024-01-04 11:30:00,630.0,630.97,629.16,629.7,45299.0,623.5728,624.5329,622.7413,623.2758,45299.0
2024-01-04 11:35:00,629.46,630.58,629.21,629.63,28264.0,623.0383,624.1469,622.7908,623.2065,28264.0
2024-01-04 11:40:00,629.63,629.73,624.51,624.51,48084.0,623.2065,623.3055,618.1388,618.1388,48084.0
2024-01-04 11:45:00,624.86,626.15,624.6,626.08,28158.0,618.4852,619.762,618.2279,619.6928,28158.0
2024-01-04 11:50:00,625.84,627.5,625.83,626.61,28639.0,619.4552,621.0983,619.4453,620.2174,28639.0
2024-01-04 11:55:00,626.56,627.29,625.26,625.71,19923.0,620.1679,620.8904,618.8811,619.3265,19923.0
2024-01-04 12:00:00,625.69,627.06,625.61,626.63,19608.0,619.3067,620.6628,619.2276,620.2371,19608.0
2024-01-04 12:05:00,626.66,628.55,626.45,628.32,62811.0,620.2668,622.1376,620.059,621.9099,62811.0
2024-01-04 12:10:00,628.55,629.14,627.32,627.46,25024.0,622.1376,622.7215,620.9201,621.0587,25024.0
2024-01-04 12:15:00,627.31,627.58,626.35,627.08,18747.0,620.9102,621.1775,619.96,620.6826,18747.0
2024-01-04 12:20:00,627.22,628.74,626.98,628.44,24371.0,620.8211,622.3256,620.5836,622.0287,24371.0
2024-01-04 12:25:00,628.59,628.71,627.28,627.91,22296.0,622.1772,622.2959,620.8805,621.5041,22296.0
2024-01-04 12:30:00,628.15,628.15,627.14,627.21,23002.0,621.7416,621.7416,620.7419,620.8112,23002.0
2024-01-04 12:35:00,627.37,628.19,626.83,626.98,32766.0,620.9696,621.7812,620.4351,620.5836,32766.0
2024-01-04 12:40:00,626.9,626.9,624.81,625.16,24165.0,620.5044,620.5044,618.4357,618.7821,24165.0
2024-01-04 12:45:00,625.04,625.3,624.05,625.14,21211.0,618.6634,618.9207,617.6835,618.7623,21211.0
2024-01-04 12:50:00,625.08,625.18,624.55,624.8,9133.0,618.703,618.8019,618.1784,618.4258,9133.0
2024-01-04 12:55:00,624.98,625.98,624.12,625.62,21519.0,618.604,619.5938,617.7528,619.2375,21519.0
2024-01-04 13:00:00,625.79,626.03,624.8,625.34,13183.0,619.4057,619.6433,618.4258,618.9603,13183.0
2024-01-04 13:05:00,625.16,625.19,624.61,624.88,9322.0,618.7821,618.8118,618.2378,618.505,9322.0
2024-01-04 13:10:00,625.05,625.05,623.05,623.05,12692.0,618.6733,618.6733,616.6937,616.6937,12692.0
2024-01-04 13:15:00,623.2,623.22,622.24,622.5,17013.0,616.8421,616.8619,615.8919,616.1493,17013.0
2024-01-04 13:20:00,622.59,622.78,621.9,621.95,15670.0,616.2384,616.4264,615.5554,615.6049,15670.0
2024-01-04 13:25:00,621.9,622.21,621.32,621.83,31038.0,615.5554,615.8622,614.9813,615.4861,31038.0
2024-01-04 13:30:00,621.96,622.34,621.18,621.18,20987.0,615.6148,615.9909,614.8427,614.8427,20987.0
2024-01-04 13:35:00,621.16,621.47,620.6,621.16,26447.0,614.823,615.1298,614.2687,614.823,26447.0
2024-01-04 13:40:00,621.25,621.41,620.37,620.65,17839.0,614.912,615.0704,614.041,614.3182,17839.0
2024-01-04 13:45:00,620.67,621.32,620.65,621.16,11670.0,614.338,614.9813,614.3182,614.823,11670.0
2024-01-04 13:50:00,621.14,621.99,620.8,621.11,33302.0,614.8032,615.6445,614.4666,614.7735,33302.0
2024-01-04 13:55:00,621.31,621.34,619.61,621.06,31605.0,614.9714,615.0011,613.2888,614.724,31605.0
2024-01-04 14:00:00,621.06,621.06,620.07,620.2,13356.0,614.724,614.724,613.7441,613.8727,13356.0
2024-01-04 14:05:00,620.34,620.57,620.08,620.24,10508.0,614.0113,614.239,613.754,613.9123,10508.0
2024-01-04 14:10:00,620.4,622.15,620.27,622.1,25161.0,614.0707,615.8029,613.942,615.7534,25161.0
2024-01-04 14:15:00,622.09,622.45,620.92,621.39,17228.0,615.7435,616.0998,614.5854,615.0506,17228.0
2024-01-04 14:20:00,621.22,621.38,620.33,620.38,23430.0,614.8823,615.0407,614.0014,614.0509,23430.0
2024-01-04 14:25:00,620.38,620.55,619.64,620.13,12459.0,614.0509,614.2192,613.3185,613.8035,12459.0
2024-01-04 14:30:00,620.26,621.18,620.05,621.18,11750.0,613.9321,614.8427,613.7243,614.8427,11750.0
2024-01-04 14:35:00,620.99,621.99,620.92,621.73,13865.0,614.6547,615.6445,614.5854,615.3871,13865.0
2024-01-04 14:40:00,621.52,623.11,621.4,623.1,19121.0,615.1793,616.7531,615.0605,616.7432,19121.0
2024-01-04 14:45:00,623.19,624.21,623.01,623.73,42021.0,616.8322,617.8418,616.6541,617.3667,42021.0
2024-01-04 14:50:00,623.74,623.81,621.31,622.1,29683.0,617.3766,617.4459,614.9714,615.7534,29683.0
2024-01-04 14:55:00,622.01,622.75,621.85,622.47,19273.0,615.6643,616.3967,615.5059,616.1196,19273.0
2024-01-04 15:00:00,622.11,622.11,619.82,619.89,23453.0,615.7633,615.7633,613.4966,613.5659,23453.0
2024-01-04 15:05:00,620.08,620.23,619.26,619.77,17304.0,613.754,613.9024,612.9423,613.4471,17304.0
2024-01-04 15:10:00,619.86,620.06,618.54,618.71,26560.0,613.5362,613.7342,612.2297,612.3979,26560.0
2024-01-04 15:15:00,618.54,618.94,618.03,618.52,31964.0,612.2297,612.6256,611.7249,612.2099,31964.0
2024-01-04 15:20:00,618.63,618.82,617.76,617.8,23345.0,612.3188,612.5068,611.4576,611.4972,23345.0
2024-01-04 15:25:00,617.94,618.09,616.62,617.17,41416.0,611.6358,611.7843,610.3293,610.8737,41416.0
2024-01-04 15:30:00,617.16,618.03,616.61,617.34,41246.0,610.8638,611.7249,610.3194,611.0419,41246.0
2024-01-04 15:35:00,617.2,618.25,617.2,617.5,22044.0,610.9034,611.9426,610.9034,611.2003,22044.0
2024-01-04 15:40:00,617.48,617.7,616.26,616.48,26185.0,611.1805,611.3983,609.9729,610.1907,26185.0
2024-01-04 15:45:00,616.31,616.53,615.43,615.47,41852.0,610.0224,610.2402,609.1514,609.191,41852.0
2024-01-04 15:50:00,615.36,615.36,613.79,613.8,91914.0,609.0821,609.0821,607.5281,607.538,91914.0
2024-01-04 15:55:00,613.83,614.91,613.27,614.72,179666.0,607.5677,608.6367,607.0134,608.4487,179666.0
2024-01-05 09:30:00,614.0,616.6,610.88,615.13,65189.0,607.736,610.3095,604.6478,608.8545,65189.0
2024-01-05 09:35:00,614.9,615.71,613.38,613.42,19304.0,608.6268,609.4286,607.1223,607.1619,19304.0
2024-01-05 09:40:00,613.2,614.47,611.86,614.3,26567.0,606.9442,608.2012,605.6178,608.0329,26567.0
2024-01-05 09:45:00,614.53,615.59,613.57,614.8,18803.0,608.2606,609.3098,607.3104,608.5278,18803.0
2024-01-05 09:50:00,614.6,614.6,611.13,611.61,23792.0,608.3299,608.3299,604.8953,605.3704,23792.0
2024-01-05 09:55:00,611.62,613.34,610.72,611.08,35524.0,605.3803,607.0827,604.4895,604.8458,35524.0
2024-01-05 10:00:00,611.52,612.55,610.19,611.82,25217.0,605.2813,606.3008,603.9649,605.5782,25217.0
2024-01-05 10:05:00,611.98,613.19,610.96,613.04,17817.0,605.7366,606.9343,604.727,606.7858,17817.0
2024-01-05 10:10:00,613.51,615.46,613.51,614.19,34155.0,607.251,609.1811,607.251,607.9241,34155.0
2024-01-05 10:15:00,614.18,615.2,613.84,615.08,13853.0,607.9142,608.9238,607.5776,608.805,13853.0
2024-01-05 10:20:00,614.77,616.55,614.48,616.42,11496.0,608.4981,610.26,608.2111,610.1313,11496.0
2024-01-05 10:25:00,616.3,617.14,615.22,615.27,25402.0,610.0125,610.844,608.9436,608.993,25402.0
2024-01-05 10:30:00,615.53,617.18,615.46,617.18,9902.0,609.2504,610.8836,609.1811,610.8836,9902.0
2024-01-05 10:35:00,617.19,617.19,615.52,615.69,11156.0,610.8935,610.8935,609.2405,609.4088,11156.0
2024-01-05 10:40:00,615.49,616.97,615.49,616.78,11159.0,609.2108,610.6757,609.2108,610.4876,11159.0
2024-01-05 10:45:00,616.92,617.78,616.59,617.56,17361.0,610.6262,611.4774,610.2996,611.2597,17361.0
2024-01-05 10:50:00,617.7,618.97,617.44,618.97,19114.0,611.3983,612.6553,611.1409,612.6553,19114.0
2024-01-05 10:55:00,618.74,618.94,617.74,617.74,14303.0,612.4276,612.6256,611.4378,611.4378,14303.0
2024-01-05 11:00:00,617.59,617.65,616.99,617.49,10928.0,611.2894,611.3488,610.6955,611.1904,10928.0
2024-01-05 11:05:00,617.61,617.66,615.91,616.37,8315.0,611.3092,611.3587,609.6265,610.0818,8315.0
2024-01-05 11:10:00,616.67,617.85,616.38,617.82,4819.0,610.3788,611.5467,610.0917,611.517,4819.0
2024-01-05 11:15:00,617.91,618.78,617.9,618.38,10834.0,611.6061,612.4672,611.5962,612.0713,10834.0
2024-01-05 11:20:00,618.44,619.29,617.97,619.28,14937.0,612.1307,612.972,611.6655,612.9621,14937.0
2024-01-05 11:25:00,619.17,619.94,619.17,619.49,16495.0,612.8533,613.6154,612.8533,613.17,16495.0
2024-01-05 11:30:00,619.55,619.55,618.5,619.36,8897.0,613.2294,613.2294,612.1901,613.0413,8897.0
2024-01-05 11:35:00,619.24,619.29,617.49,618.21,10976.0,612.9225,612.972,611.1904,611.903,10976.0
2024-01-05 11:40:00,618.2,619.38,618.1,619.18,9467.0,611.8932,613.0611,611.7942,612.8632,9467.0
2024-01-05 11:45:00,619.34,619.47,618.11,618.27,7737.0,613.0215,613.1502,611.8041,611.9624,7737.0
2024-01-05 11:50:00,618.73,618.9,617.67,617.94,4350.0,612.4177,612.586,611.3686,611.6358,4350.0
2024-01-05 11:55:00,617.75,618.22,617.51,617.94,3304.0,611.4477,611.9129,611.2102,611.6358,3304.0
2024-01-05 12:00:00,617.75,617.75,617.21,617.23,2826.0,611.4477,611.4477,610.9133,610.933,2826.0
2024-01-05 12:05:00,617.32,618.43,617.31,617.45,5295.0,611.0221,612.1208,611.0122,611.1508,5295.0
2024-01-05 12:10:00,617.39,617.88,617.1,617.13,7154.0,611.0914,611.5764,610.8044,610.8341,7154.0
2024-01-05 12:15:00,617.12,617.17,615.92,616.4,13841.0,610.8242,610.8737,609.6364,610.1115,13841.0
2024-01-05 12:20:00,616.38,616.8,616.29,616.61,5198.0,610.0917,610.5074,610.0026,610.3194,5198.0
2024-01-05 12:25:00,616.23,616.69,616.17,616.23,6446.0,609.9432,610.3986,609.8839,609.9432,6446.0
2024-01-05 12:30:00,616.17,616.35,615.65,615.99,3566.0,609.8839,610.062,609.3692,609.7057,3566.0
2024-01-05 12:35:00,615.94,616.97,615.94,616.5,3391.0,609.6562,610.6757,609.6562,610.2105,3391.0
2024-01-05 12:40:00,616.17,616.73,616.17,616.73,2460.0,609.8839,610.4381,609.8839,610.4381,2460.0
2024-01-05 12:45:00,616.88,617.5,616.1,616.36,5314.0,610.5866,611.2003,609.8146,610.0719,5314.0
2024-01-05 12:50:00,616.35,616.52,615.72,616.11,8058.0,610.062,610.2303,609.4385,609.8245,8058.0
2024-01-05 12:55:00,616.0,616.3,615.8,615.96,3211.0,609.7156,610.0125,609.5176,609.676,3211.0
2024-01-05 13:00:00,615.94,615.94,615.04,615.04,3803.0,609.6562,609.6562,608.7654,608.7654,3803.0
2024-01-05 13:05:00,615.0,615.09,614.1,614.38,11497.0,608.7258,608.8149,607.835,608.1121,11497.0
2024-01-05 13:10:00,614.33,614.39,613.54,614.23,7015.0,608.0626,608.122,607.2807,607.9637,7015.0
2024-01-05 13:15:00,614.13,614.28,613.75,614.01,4355.0,607.8647,608.0131,607.4885,607.7459,4355.0
2024-01-05 13:20:00,614.26,614.82,614.19,614.79,4890.0,607.9933,608.5476,607.9241,608.5179,4890.0
2024-01-05 13:25:00,614.9,615.95,614.9,615.89,3764.0,608.6268,609.6661,608.6268,609.6067,3764.0
2024-01-05 13:30:00,615.97,616.61,615.47,616.5,7534.0,609.6859,610.3194,609.191,610.2105,7534.0
2024-01-05 13:35:00,615.94,616.5,615.76,616.37,5543.0,609.6562,610.2105,609.478,610.0818,5543.0
2024-01-05 13:40:00,616.1,616.39,615.9,615.9,3715.0,609.8146,610.1016,609.6166,609.6166,3715.0
2024-01-05 13:45:00,616.07,616.48,615.91,616.25,3736.0,609.7849,610.1907,609.6265,609.963,3736.0
2024-01-05 13:50:00,616.29,616.35,615.83,615.83,3658.0,610.0026,610.062,609.5473,609.5473,3658.0
2024-01-05 13:55:00,615.93,616.0,615.54,615.6,3132.0,609.6463,609.7156,609.2603,609.3197,3132.0
2024-01-05 14:00:00,615.94,615.96,615.2,615.38,5011.0,609.6562,609.676,608.9238,609.1019,5011.0
2024-01-05 14:05:00,615.44,615.56,615.12,615.14,3986.0,609.1613,609.2801,608.8446,608.8644,3986.0
2024-01-05 14:10:00,615.27,615.32,614.8,614.95,10566.0,608.993,609.0425,608.5278,608.6763,10566.0
2024-01-05 14:15:00,615.05,615.6,615.04,615.41,4611.0,608.7753,609.3197,608.7654,609.1316,4611.0
2024-01-05 14:20:00,615.41,616.03,615.23,615.99,9537.0,609.1316,609.7453,608.9535,609.7057,9537.0
2024-01-05 14:25:00,615.75,616.09,615.72,615.86,5058.0,609.4681,609.8047,609.4385,609.577,5058.0
2024-01-05 14:30:00,615.84,616.31,615.83,616.31,5028.0,609.5572,610.0224,609.5473,610.0224,5028.0
2024-01-05 14:35:00,616.45,616.62,616.28,616.46,6701.0,610.161,610.3293,609.9927,610.1709,6701.0
2024-01-05 14:40:00,616.33,616.34,615.59,615.78,9367.0,610.0422,610.0521,609.3098,609.4978,9367.0
2024-01-05 14:45:00,615.75,615.9,615.26,615.28,3825.0,609.4681,609.6166,608.9831,609.0029,3825.0
2024-01-05 14:50:00,615.35,615.75,614.92,615.72,9329.0,609.0722,609.4681,608.6466,609.4385,9329.0
2024-01-05 14:55:00,615.7,616.27,615.37,615.65,8983.0,609.4187,609.9828,609.092,609.3692,8983.0
2024-01-05 15:00:00,615.84,616.39,615.68,616.29,4800.0,609.5572,610.1016,609.3989,610.0026,4800.0
2024-01-05 15:05:00,616.4,616.69,616.37,616.6,4604.0,610.1115,610.3986,610.0818,610.3095,4604.0
2024-01-05 15:10:00,616.6,616.95,616.39,616.67,5944.0,610.3095,610.6559,610.1016,610.3788,5944.0
2024-01-05 15:15:00,616.75,617.49,616.67,617.18,13166.0,610.4579,611.1904,610.3788,610.8836,13166.0
2024-01-05 15:20:00,617.04,617.42,616.29,616.55,11006.0,610.745,611.1211,610.0026,610.26,11006.0
2024-01-05 15:25:00,616.65,616.86,615.97,616.56,6142.0,610.359,610.5668,609.6859,610.2699,6142.0
2024-01-05 15:30:00,616.47,616.64,615.85,616.24,13671.0,610.1808,610.3491,609.5671,609.9531,13671.0
2024-01-05 15:35:00,616.14,616.69,616.13,616.65,8891.0,609.8542,610.3986,609.8443,610.359,8891.0
2024-01-05 15:40:00,616.72,617.39,616.55,617.34,9539.0,610.4283,611.0914,610.26,611.0419,9539.0
2024-01-05 15:45:00,617.44,618.5,617.27,618.44,25343.0,611.1409,612.1901,610.9726,612.1307,25343.0
2024-01-05 15:50:00,618.09,618.99,618.09,618.85,29169.0,611.7843,612.6751,611.7843,612.5365,29169.0
2024-01-05 15:55:00,618.87,618.97,617.83,618.3,72333.0,612.5563,612.6553,611.5269,611.9921,72333.0
2024-01-08 09:30:00,622.43,625.01,621.0,623.01,76948.0,616.08,618.6337,614.6646,616.6541,76948.0
2024-01-08 09:35:00,623.32,623.32,620.0,620.0,15971.0,616.9609,616.9609,613.6748,613.6748,15971.0
2024-01-08 09:40:00,620.2,621.09,618.42,618.75,12624.0,613.8727,614.7537,612.1109,612.4375,12624.0
2024-01-08 09:45:00,618.5,619.1,617.84,618.82,8013.0,612.1901,612.784,611.5368,612.5068,8013.0
2024-01-08 09:50:00,618.68,619.66,617.03,617.89,18725.0,612.3683,613.3383,610.7351,611.5863,18725.0
2024-01-08 09:55:00,617.89,618.46,616.44,617.63,12707.0,611.5863,612.1505,610.1511,611.329,12707.0
2024-01-08 10:00:00,617.4,617.63,614.42,615.55,24419.0,611.1013,611.329,608.1517,609.2702,24419.0
2024-01-08 10:05:00,615.39,615.41,612.3,613.0,30005.0,609.1118,609.1316,606.0533,606.7462,30005.0
2024-01-08 10:10:00,612.79,613.09,612.0,612.55,21192.0,606.5383,606.8353,605.7564,606.3008,21192.0
2024-01-08 10:15:00,612.5,612.5,609.59,610.13,38952.0,606.2513,606.2513,603.371,603.9055,38952.0
2024-01-08 10:20:00,610.05,613.88,609.98,613.46,21899.0,603.8263,607.6172,603.757,607.2015,21899.0
2024-01-08 10:25:00,613.7,614.5,612.36,612.95,22265.0,607.4391,608.2309,606.1127,606.6967,22265.0
2024-01-08 10:30:00,613.0,613.94,612.66,613.57,15566.0,606.7462,607.6766,606.4097,607.3104,15566.0
2024-01-08 10:35:00,613.55,613.73,611.22,611.43,18326.0,607.2906,607.4688,604.9844,605.1922,18326.0
2024-01-08 10:40:00,611.57,612.43,611.3,611.54,15801.0,605.3308,606.182,605.0635,605.3011,15801.0
2024-01-08 10:45:00,611.54,612.0,611.25,611.57,7324.0,605.3011,605.7564,605.0141,605.3308,7324.0
2024-01-08 10:50:00,611.8,611.94,610.0,610.43,19868.0,605.5584,605.697,603.7768,604.2024,19868.0
2024-01-08 10:55:00,610.56,611.62,610.35,611.55,12104.0,604.3311,605.3803,604.1232,605.311,12104.0
2024-01-08 11:00:00,611.4,611.55,610.6,610.92,7272.0,605.1625,605.311,604.3707,604.6874,7272.0
2024-01-08 11:05:00,611.17,612.21,610.73,612.15,14280.0,604.9349,605.9643,604.4994,605.9049,14280.0
2024-01-08 11:10:00,612.4,613.93,612.4,613.76,8319.0,606.1523,607.6667,606.1523,607.4984,8319.0
2024-01-08 11:15:00,613.93,614.5,613.09,613.35,12831.0,607.6667,608.2309,606.8353,607.0926,12831.0
2024-01-08 11:20:00,613.35,613.86,613.15,613.63,9848.0,607.0926,607.5974,606.8947,607.3698,9848.0
2024-01-08 11:25:00,613.67,614.28,613.33,614.21,11932.0,607.4094,608.0131,607.0728,607.9439,11932.0
2024-01-08 11:30:00,614.06,615.46,613.86,615.27,9559.0,607.7954,609.1811,607.5974,608.993,9559.0
2024-01-08 11:35:00,615.29,615.29,614.42,614.42,9276.0,609.0128,609.0128,608.1517,608.1517,9276.0
2024-01-08 11:40:00,614.63,615.45,614.63,615.37,6723.0,608.3596,609.1712,608.3596,609.092,6723.0
2024-01-08 11:45:00,615.77,616.25,615.72,615.96,3240.0,609.4879,609.963,609.4385,609.676,3240.0
2024-01-08 11:50:00,615.81,616.04,615.38,615.96,6138.0,609.5275,609.7552,609.1019,609.676,6138.0
2024-01-08 11:55:00,616.2,616.2,615.47,615.89,6124.0,609.9136,609.9136,609.191,609.6067,6124.0
2024-01-08 12:00:00,616.05,617.21,615.82,616.99,9318.0,609.7651,610.9133,609.5374,610.6955,9318.0
2024-01-08 12:05:00,617.22,617.51,617.17,617.21,4652.0,610.9231,611.2102,610.8737,610.9133,4652.0
2024-01-08 12:10:00,617.38,617.74,617.06,617.39,6713.0,611.0815,611.4378,610.7648,611.0914,6713.0
2024-01-08 12:15:00,617.47,617.76,617.14,617.55,4614.0,611.1706,611.4576,610.844,611.2498,4614.0
2024-01-08 12:20:00,617.5,617.5,616.5,616.86,4122.0,611.2003,611.2003,610.2105,610.5668,4122.0
2024-01-08 12:25:00,616.85,616.88,616.1,616.1,9009.0,610.5569,610.5866,609.8146,609.8146,9009.0
2024-01-08 12:30:00,616.26,616.56,615.92,616.34,6904.0,609.9729,610.2699,609.6364,610.0521,6904.0
2024-01-08 12:35:00,616.47,616.87,616.25,616.87,3982.0,610.1808,610.5767,609.963,610.5767,3982.0
2024-01-08 12:40:00,616.87,617.54,616.87,617.25,5122.0,610.5767,611.2399,610.5767,610.9528,5122.0
2024-01-08 12:45:00,617.41,617.54,616.5,616.63,7729.0,611.1112,611.2399,610.2105,610.3392,7729.0
2024-01-08 12:50:00,616.83,617.74,616.51,617.74,3977.0,610.5371,611.4378,610.2204,611.4378,3977.0
2024-01-08 12:55:00,617.95,618.0,616.89,617.31,6052.0,611.6457,611.6952,610.5965,611.0122,6052.0
2024-01-08 13:00:00,617.39,618.18,617.39,617.58,8073.0,611.0914,611.8734,611.0914,611.2795,8073.0
2024-01-08 13:05:00,617.32,617.53,617.32,617.36,3069.0,611.0221,611.23,611.0221,611.0617,3069.0
2024-01-08 13:10:00,617.37,617.71,617.19,617.67,6479.0,611.0716,611.4082,610.8935,611.3686,6479.0
2024-01-08 13:15:00,617.68,618.19,617.44,617.87,10588.0,611.3785,611.8833,611.1409,611.5665,10588.0
2024-01-08 13:20:00,618.09,619.0,617.88,618.46,7223.0,611.7843,612.685,611.5764,612.1505,7223.0
2024-01-08 13:25:00,618.5,618.79,618.07,618.76,3990.0,612.1901,612.4771,611.7645,612.4474,3990.0
2024-01-08 13:30:00,618.8,619.12,618.63,618.63,5218.0,612.487,612.8038,612.3188,612.3188,5218.0
2024-01-08 13:35:00,618.8,618.84,618.55,618.63,5006.0,612.487,612.5266,612.2396,612.3188,5006.0
2024-01-08 13:40:00,618.63,619.38,618.63,619.22,5215.0,612.3188,613.0611,612.3188,612.9027,5215.0
2024-01-08 13:45:00,619.25,619.4,618.94,619.29,11191.0,612.9324,613.0809,612.6256,612.972,11191.0
2024-01-08 13:50:00,619.39,619.7,618.78,618.78,6276.0,613.071,613.3778,612.4672,612.4672,6276.0
2024-01-08 13:55:00,618.96,619.69,618.91,619.02,6651.0,612.6454,613.368,612.5959,612.7048,6651.0
2024-01-08 14:00:00,619.16,619.52,619.02,619.52,7470.0,612.8434,613.1997,612.7048,613.1997,7470.0
2024-01-08 14:05:00,619.22,619.51,619.03,619.16,5243.0,612.9027,613.1898,612.7147,612.8434,5243.0
2024-01-08 14:10:00,619.21,620.0,619.2,620.0,9325.0,612.8928,613.6748,612.8829,613.6748,9325.0
2024-01-08 14:15:00,619.82,620.1,619.52,620.07,9701.0,613.4966,613.7738,613.1997,613.7441,9701.0
2024-01-08 14:20:00,620.07,620.49,619.88,620.49,8180.0,613.7441,614.1598,613.556,614.1598,8180.0
2024-01-08 14:25:00,620.12,620.95,620.12,620.62,8887.0,613.7936,614.6151,613.7936,614.2885,8887.0
2024-01-08 14:30:00,620.66,622.0,620.49,622.0,15204.0,614.3281,615.6544,614.1598,615.6544,15204.0
2024-01-08 14:35:00,621.78,621.98,621.29,621.44,14239.0,615.4366,615.6346,614.9516,615.1001,14239.0
2024-01-08 14:40:00,621.39,621.57,620.93,621.3,8265.0,615.0506,615.2288,614.5953,614.9615,8265.0
2024-01-08 14:45:00,621.25,622.16,621.25,622.16,8680.0,614.912,615.8128,614.912,615.8128,8680.0
2024-01-08 14:50:00,622.1,622.71,622.03,622.71,6549.0,615.7534,616.3571,615.6841,616.3571,6549.0
2024-01-08 14:55:00,622.7,623.71,622.65,623.47,18972.0,616.3472,617.3469,616.2978,617.1094,18972.0
2024-01-08 15:00:00,623.63,624.62,623.46,624.58,20004.0,617.2678,618.2477,617.0995,618.2081,20004.0
2024-01-08 15:05:00,624.27,624.3,622.72,623.16,12915.0,617.9012,617.9309,616.367,616.8025,12915.0
2024-01-08 15:10:00,623.17,623.46,622.68,622.86,19111.0,616.8124,617.0995,616.3274,616.5056,19111.0
2024-01-08 15:15:00,622.88,623.93,622.88,623.66,8604.0,616.5254,617.5647,616.5254,617.2974,8604.0
2024-01-08 15:20:00,623.41,624.04,623.1,623.89,12042.0,617.05,617.6736,616.7432,617.5251,12042.0
2024-01-08 15:25:00,623.81,623.81,622.98,623.12,9241.0,617.4459,617.4459,616.6244,616.763,9241.0
2024-01-08 15:30:00,623.17,623.47,622.48,622.78,11794.0,616.8124,617.1094,616.1295,616.4264,11794.0
2024-01-08 15:35:00,622.88,623.56,622.75,623.51,14642.0,616.5254,617.1985,616.3967,617.149,14642.0
2024-01-08 15:40:00,623.6,623.9,623.2,623.37,14412.0,617.2381,617.535,616.8421,617.0104,14412.0
2024-01-08 15:45:00,623.52,623.55,622.54,622.54,13572.0,617.1589,617.1886,616.1889,616.1889,13572.0
2024-01-08 15:50:00,622.75,625.31,622.52,624.85,50511.0,616.3967,618.9306,616.1691,618.4753,50511.0
2024-01-08 15:55:00,624.86,626.06,624.76,625.88,85960.0,618.4852,619.673,618.3862,619.4948,85960.0
2024-01-09 09:30:00,630.11,632.58,627.11,628.17,90090.0,623.6816,626.1264,620.7123,621.7614,90090.0
2024-01-09 09:35:00,628.63,634.43,628.61,633.3,52313.0,622.2167,627.9576,622.1969,626.8391,52313.0
2024-01-09 09:40:00,633.88,633.99,628.91,632.6,49189.0,627.4132,627.5221,622.4939,626.1462,49189.0
2024-01-09 09:45:00,632.63,632.98,628.15,630.11,23273.0,626.1759,626.5224,621.7416,623.6816,23273.0
2024-01-09 09:50:00,630.09,630.47,629.03,630.0,19625.0,623.6618,624.038,622.6127,623.5728,19625.0
2024-01-09 09:55:00,629.8,630.39,628.63,628.75,17828.0,623.3748,623.9588,622.2167,622.3355,17828.0
2024-01-09 10:00:00,628.62,630.28,628.5,629.64,17233.0,622.2068,623.8499,622.0881,623.2164,17233.0
2024-01-09 10:05:00,629.58,631.27,629.16,630.84,23222.0,623.1571,624.8298,622.7413,624.4042,23222.0
2024-01-09 10:10:00,630.95,632.62,630.87,632.0,26906.0,624.5131,626.166,624.4339,625.5524,26906.0
2024-01-09 10:15:00,632.07,633.0,631.69,632.55,26153.0,625.6217,626.5422,625.2455,626.0968,26153.0
2024-01-09 10:20:00,632.35,632.95,632.15,632.44,25256.0,625.8988,626.4927,625.7008,625.9879,25256.0
2024-01-09 10:25:00,632.54,633.01,630.69,630.87,42377.0,626.0869,626.5521,624.2557,624.4339,42377.0
2024-01-09 10:30:00,630.74,631.07,629.04,629.2,26019.0,624.3052,624.6319,622.6226,622.7809,26019.0
2024-01-09 10:35:00,629.19,629.19,624.72,627.54,51869.0,622.771,622.771,618.3466,621.1379,51869.0
2024-01-09 10:40:00,627.26,628.8,626.51,627.73,11076.0,620.8607,622.385,620.1184,621.3259,11076.0
2024-01-09 10:45:00,628.0,629.66,627.84,629.48,8612.0,621.5932,623.2362,621.4348,623.0581,8612.0
2024-01-09 10:50:00,629.26,629.48,627.86,628.05,6740.0,622.8403,623.0581,621.4546,621.6427,6740.0
2024-01-09 10:55:00,627.86,627.93,626.54,627.37,7103.0,621.4546,621.5239,620.1481,620.9696,7103.0
2024-01-09 11:00:00,627.47,628.16,627.47,627.8,12995.0,621.0686,621.7515,621.0686,621.3952,12995.0
2024-01-09 11:05:00,627.83,627.9,627.38,627.9,11278.0,621.4249,621.4942,620.9795,621.4942,11278.0
2024-01-09 11:10:00,627.85,628.33,627.63,627.96,7781.0,621.4447,621.9198,621.2269,621.5536,7781.0
2024-01-09 11:15:00,627.86,628.48,627.31,627.44,9887.0,621.4546,622.0683,620.9102,621.0389,9887.0
2024-01-09 11:20:00,627.54,629.17,627.51,628.99,11878.0,621.1379,622.7512,621.1082,622.5731,11878.0
2024-01-09 11:25:00,628.89,629.73,628.57,629.72,18805.0,622.4741,623.3055,622.1574,623.2956,18805.0
2024-01-09 11:30:00,629.48,629.75,628.81,629.18,5625.0,623.0581,623.3253,622.3949,622.7611,5625.0
2024-01-09 11:35:00,628.8,628.8,627.39,627.52,8091.0,622.385,622.385,620.9894,621.1181,8091.0
2024-01-09 11:40:00,627.62,628.29,627.25,628.29,10633.0,621.217,621.8802,620.8508,621.8802,10633.0
2024-01-09 11:45:00,628.19,628.94,627.95,628.85,14904.0,621.7812,622.5236,621.5437,622.4345,14904.0
2024-01-09 11:50:00,628.78,629.0,628.38,628.48,10145.0,622.3652,622.583,621.9693,622.0683,10145.0
2024-01-09 11:55:00,628.33,629.32,628.33,629.21,6775.0,621.9198,622.8997,621.9198,622.7908,6775.0
2024-01-09 12:00:00,629.37,629.96,629.0,629.75,10181.0,622.9492,623.5332,622.583,623.3253,10181.0
2024-01-09 12:05:00,629.96,630.06,629.01,629.59,9561.0,623.5332,623.6322,622.5929,623.167,9561.0
2024-01-09 12:10:00,629.55,629.64,628.74,628.98,4052.0,623.1274,623.2164,622.3256,622.5632,4052.0
2024-01-09 12:15:00,628.78,628.94,628.1,628.34,10719.0,622.3652,622.5236,621.6922,621.9297,10719.0
2024-01-09 12:20:00,628.34,628.58,628.04,628.11,3095.0,621.9297,622.1673,621.6328,621.702,3095.0
2024-01-09 12:25:00,628.17,628.19,627.28,627.69,10855.0,621.7614,621.7812,620.8805,621.2863,10855.0
2024-01-09 12:30:00,627.88,628.07,627.25,627.44,6167.0,621.4744,621.6625,620.8508,621.0389,6167.0
2024-01-09 12:35:00,627.25,627.78,626.54,627.5,10409.0,620.8508,621.3754,620.1481,621.0983,10409.0
2024-01-09 12:40:00,627.57,628.16,627.34,628.09,9496.0,621.1676,621.7515,620.9399,621.6823,9496.0
2024-01-09 12:45:00,628.5,628.5,627.59,627.59,3144.0,622.0881,622.0881,621.1874,621.1874,3144.0
2024-01-09 12:50:00,627.65,627.82,627.39,627.71,9007.0,621.2467,621.415,620.9894,621.3061,9007.0
2024-01-09 12:55:00,627.5,627.55,627.03,627.55,7206.0,621.0983,621.1478,620.6331,621.1478,7206.0
2024-01-09 13:00:00,627.47,627.91,627.37,627.37,6492.0,621.0686,621.5041,620.9696,620.9696,6492.0
2024-01-09 13:05:00,627.22,627.23,625.77,626.67,13561.0,620.8211,620.831,619.3859,620.2767,13561.0
2024-01-09 13:10:00,626.7,626.82,626.09,626.25,4093.0,620.3064,620.4252,619.7027,619.861,4093.0
2024-01-09 13:15:00,626.18,626.46,626.1,626.25,6657.0,619.7917,620.0689,619.7126,619.861,6657.0
2024-01-09 13:20:00,626.24,626.45,625.89,625.89,10676.0,619.8511,620.059,619.5047,619.5047,10676.0
2024-01-09 13:25:00,626.24,626.47,625.92,626.34,10062.0,619.8511,620.0788,619.5344,619.9501,10062.0
2024-01-09 13:30:00,626.27,626.34,624.72,625.4,13229.0,619.8808,619.9501,618.3466,619.0197,13229.0
2024-01-09 13:35:00,625.29,625.29,624.38,624.55,7117.0,618.9108,618.9108,618.0101,618.1784,7117.0
2024-01-09 13:40:00,624.69,625.24,624.5,624.72,16095.0,618.3169,618.8613,618.1289,618.3466,16095.0
2024-01-09 13:45:00,624.72,625.99,624.52,624.81,10960.0,618.3466,619.6037,618.1487,618.4357,10960.0
2024-01-09 13:50:00,625.02,625.72,625.02,625.32,6244.0,618.6436,619.3364,618.6436,618.9405,6244.0
2024-01-09 13:55:00,625.33,625.8,625.32,625.58,10081.0,618.9504,619.4156,618.9405,619.1979,10081.0
2024-01-09 14:00:00,625.41,625.94,625.1,625.63,13400.0,619.0296,619.5542,618.7228,619.2474,13400.0
2024-01-09 14:05:00,625.79,625.95,625.23,625.33,4615.0,619.4057,619.5641,618.8514,618.9504,4615.0
2024-01-09 14:10:00,625.51,625.79,625.27,625.4,7682.0,619.1286,619.4057,618.891,619.0197,7682.0
2024-01-09 14:15:00,625.1,625.33,624.76,625.18,10645.0,618.7228,618.9504,618.3862,618.8019,10645.0
2024-01-09 14:20:00,625.37,625.59,625.14,625.5,11646.0,618.99,619.2078,618.7623,619.1187,11646.0
2024-01-09 14:25:00,625.56,626.69,625.38,626.65,5425.0,619.1781,620.2965,618.9999,620.2569,5425.0
2024-01-09 14:30:00,626.62,627.55,626.57,627.44,12768.0,620.2273,621.1478,620.1778,621.0389,12768.0
2024-01-09 14:35:00,627.34,627.62,626.88,627.5,15579.0,620.9399,621.217,620.4846,621.0983,15579.0
2024-01-09 14:40:00,627.38,627.71,626.86,627.64,13084.0,620.9795,621.3061,620.4648,621.2368,13084.0
2024-01-09 14:45:00,627.71,627.72,627.25,627.72,8610.0,621.3061,621.316,620.8508,621.316,8610.0
2024-01-09 14:50:00,627.71,627.9,627.2,627.79,13587.0,621.3061,621.4942,620.8013,621.3853,13587.0
2024-01-09 14:55:00,627.61,628.3,627.52,627.74,9899.0,621.2072,621.8901,621.1181,621.3358,9899.0
2024-01-09 15:00:00,627.89,627.94,627.2,627.49,18405.0,621.4843,621.5338,620.8013,621.0884,18405.0
2024-01-09 15:05:00,627.35,627.36,626.0,626.51,15737.0,620.9498,620.9597,619.6136,620.1184,15737.0
2024-01-09 15:10:00,626.58,626.65,626.04,626.23,7071.0,620.1877,620.2569,619.6532,619.8412,7071.0
2024-01-09 15:15:00,626.12,626.51,626.03,626.35,12883.0,619.7324,620.1184,619.6433,619.96,12883.0
2024-01-09 15:20:00,626.45,626.64,625.77,625.79,14361.0,620.059,620.247,619.3859,619.4057,14361.0
2024-01-09 15:25:00,625.43,625.82,624.95,625.63,11343.0,619.0494,619.4354,618.5743,619.2474,11343.0
2024-01-09 15:30:00,625.67,625.77,625.44,625.58,9054.0,619.2869,619.3859,619.0593,619.1979,9054.0
2024-01-09 15:35:00,625.59,625.6,624.57,624.59,11035.0,619.2078,619.2177,618.1982,618.218,11035.0
2024-01-09 15:40:00,624.66,624.89,624.17,624.35,15307.0,618.2872,618.5149,617.8022,617.9804,15307.0
2024-01-09 15:45:00,624.37,625.91,624.01,624.1,44133.0,618.0002,619.5245,617.6439,617.733,44133.0
2024-01-09 15:50:00,624.11,625.22,623.77,624.6,68673.0,617.7429,618.8415,617.4063,618.2279,68673.0
2024-01-09 15:55:00,624.5,625.24,623.72,624.87,167324.0,618.1289,618.8613,617.3568,618.4951,167324.0
2024-01-10 09:30:00,628.49,632.21,628.0,629.43,87056.0,622.0782,625.7602,621.5932,623.0086,87056.0
2024-01-10 09:35:00,629.55,629.55,625.76,627.4,30964.0,623.1274,623.1274,619.376,620.9993,30964.0
2024-01-10 09:40:00,627.72,630.56,626.9,629.8,27768.0,621.316,624.1271,620.5044,623.3748,27768.0
2024-01-10 09:45:00,629.41,630.25,628.86,629.18,11052.0,622.9888,623.8202,622.4444,622.7611,11052.0
2024-01-10 09:50:00,629.29,629.89,627.11,628.25,13007.0,622.87,623.4639,620.7123,621.8406,13007.0
2024-01-10 09:55:00,628.51,629.5,627.45,628.53,18753.0,622.098,623.0779,621.0488,622.1178,18753.0
2024-01-10 10:00:00,629.0,631.52,628.94,631.47,27897.0,622.583,625.0773,622.5236,625.0278,27897.0
2024-01-10 10:05:00,631.53,633.51,631.36,632.85,42930.0,625.0872,627.047,624.9189,626.3937,42930.0
2024-01-10 10:10:00,633.08,637.06,632.87,635.39,104896.0,626.6213,630.5607,626.4135,628.9078,104896.0
2024-01-10 10:15:00,634.71,635.6,630.8,631.8,47303.0,628.2347,629.1156,624.3646,625.3544,47303.0
2024-01-10 10:20:00,631.95,632.39,630.49,630.49,24640.0,625.5029,625.9384,624.0578,624.0578,24640.0
2024-01-10 10:25:00,630.52,631.63,630.02,631.51,15466.0,624.0875,625.1861,623.5926,625.0674,15466.0
2024-01-10 10:30:00,631.11,631.11,628.87,629.58,21070.0,624.6714,624.6714,622.4543,623.1571,21070.0
2024-01-10 10:35:00,629.88,630.09,628.77,629.2,12173.0,623.454,623.6618,622.3553,622.7809,12173.0
2024-01-10 10:40:00,629.22,630.33,629.04,629.83,13416.0,622.8007,623.8994,622.6226,623.4045,13416.0
2024-01-10 10:45:00,630.09,630.27,628.43,628.43,19242.0,623.6618,623.84,622.0188,622.0188,19242.0
2024-01-10 10:50:00,628.55,628.6,627.64,628.18,14342.0,622.1376,622.1871,621.2368,621.7713,14342.0
2024-01-10 10:55:00,628.2,629.56,628.17,628.32,13708.0,621.7911,623.1373,621.7614,621.9099,13708.0
2024-01-10 11:00:00,628.58,628.81,627.32,628.0,13160.0,622.1673,622.3949,620.9201,621.5932,13160.0
2024-01-10 11:05:00,627.97,629.16,627.84,628.97,8950.0,621.5635,622.7413,621.4348,622.5533,8950.0
2024-01-10 11:10:00,628.94,629.55,628.65,629.55,3887.0,622.5236,623.1274,622.2365,623.1274,3887.0
2024-01-10 11:15:00,629.17,630.33,629.17,629.84,9916.0,622.7512,623.8994,622.7512,623.4144,9916.0
2024-01-10 11:20:00,630.0,630.25,629.14,629.41,9309.0,623.5728,623.8202,622.7215,622.9888,9309.0
2024-01-10 11:25:00,629.75,629.98,628.43,628.43,8112.0,623.3253,623.553,622.0188,622.0188,8112.0
2024-01-10 11:30:00,628.11,628.65,628.08,628.19,7476.0,621.702,622.2365,621.6724,621.7812,7476.0
2024-01-10 11:35:00,628.4,628.96,628.0,628.43,9019.0,621.9891,622.5434,621.5932,622.0188,9019.0
2024-01-10 11:40:00,628.68,629.91,628.68,629.2,13202.0,622.2662,623.4837,622.2662,622.7809,13202.0
2024-01-10 11:45:00,629.37,629.62,629.19,629.31,11155.0,622.9492,623.1966,622.771,622.8898,11155.0
2024-01-10 11:50:00,629.46,630.37,629.12,629.98,17770.0,623.0383,623.939,622.7017,623.553,17770.0
2024-01-10 11:55:00,630.11,630.17,628.49,629.02,7651.0,623.6816,623.741,622.0782,622.6028,7651.0
2024-01-10 12:00:00,628.67,628.67,628.0,628.1,3198.0,622.2563,622.2563,621.5932,621.6922,3198.0
2024-01-10 12:05:00,628.34,628.66,628.31,628.47,3315.0,621.9297,622.2464,621.9,622.0584,3315.0
2024-01-10 12:10:00,628.29,628.81,628.28,628.81,6013.0,621.8802,622.3949,621.8703,622.3949,6013.0
2024-01-10 12:15:00,628.8,629.86,628.8,629.48,8645.0,622.385,623.4342,622.385,623.0581,8645.0
2024-01-10 12:20:00,629.63,629.98,629.28,629.46,3439.0,623.2065,623.553,622.8601,623.0383,3439.0
2024-01-10 12:25:00,629.49,630.05,629.44,629.59,6149.0,623.068,623.6223,623.0185,623.167,6149.0
2024-01-10 12:30:00,629.97,630.14,629.54,630.03,3765.0,623.5431,623.7113,623.1175,623.6025,3765.0
2024-01-10 12:35:00,630.04,630.23,629.82,629.95,2642.0,623.6124,623.8004,623.3946,623.5233,2642.0
2024-01-10 12:40:00,629.89,630.13,629.7,630.02,5031.0,623.4639,623.7014,623.2758,623.5926,5031.0
2024-01-10 12:45:00,629.95,630.11,629.63,629.98,7160.0,623.5233,623.6816,623.2065,623.553,7160.0
2024-01-10 12:50:00,629.98,630.3,629.77,630.1,10065.0,623.553,623.8697,623.3451,623.6717,10065.0
2024-01-10 12:55:00,630.1,630.26,629.69,629.7,3790.0,623.6717,623.8301,623.2659,623.2758,3790.0
2024-01-10 13:00:00,629.7,630.25,629.46,630.12,7135.0,623.2758,623.8202,623.0383,623.6915,7135.0
2024-01-10 13:05:00,630.37,630.78,629.6,629.6,7554.0,623.939,624.3448,623.1768,623.1768,7554.0
2024-01-10 13:10:00,629.48,629.99,629.39,629.65,4736.0,623.0581,623.5629,622.969,623.2263,4736.0
2024-01-10 13:15:00,629.79,630.26,629.48,629.94,10996.0,623.3649,623.8301,623.0581,623.5134,10996.0
2024-01-10 13:20:00,630.02,630.3,629.46,629.77,10450.0,623.5926,623.8697,623.0383,623.3451,10450.0
2024-01-10 13:25:00,630.08,630.45,629.7,630.26,11962.0,623.652,624.0182,623.2758,623.8301,11962.0
2024-01-10 13:30:00,630.45,631.88,630.33,631.75,16670.0,624.0182,625.4336,623.8994,625.3049,16670.0
2024-01-10 13:35:00,631.63,631.9,631.1,631.16,7063.0,625.1861,625.4534,624.6615,624.7209,7063.0
2024-01-10 13:40:00,631.0,631.21,630.35,630.56,15330.0,624.5626,624.7704,623.9192,624.1271,15330.0
2024-01-10 13:45:00,630.61,630.76,630.42,630.49,4307.0,624.1765,624.325,623.9885,624.0578,4307.0
2024-01-10 13:50:00,630.21,630.36,629.93,630.1,6981.0,623.7806,623.9291,623.5035,623.6717,6981.0
2024-01-10 13:55:00,630.16,630.31,629.77,630.15,9047.0,623.7311,623.8796,623.3451,623.7212,9047.0
2024-01-10 14:00:00,630.13,630.71,630.01,630.71,4580.0,623.7014,624.2755,623.5827,624.2755,4580.0
2024-01-10 14:05:00,630.75,631.03,630.52,630.64,7609.0,624.3151,624.5923,624.0875,624.2062,7609.0
2024-01-10 14:10:00,630.63,630.77,630.01,630.11,12399.0,624.1963,624.3349,623.5827,623.6816,12399.0
2024-01-10 14:15:00,630.26,631.18,630.2,631.16,14338.0,623.8301,624.7407,623.7707,624.7209,14338.0
2024-01-10 14:20:00,631.18,631.32,630.09,630.3,15960.0,624.7407,624.8793,623.6618,623.8697,15960.0
2024-01-10 14:25:00,630.13,630.51,629.83,630.07,6368.0,623.7014,624.0776,623.4045,623.6421,6368.0
2024-01-10 14:30:00,630.05,631.0,630.04,630.91,9165.0,623.6223,624.5626,623.6124,624.4735,9165.0
2024-01-10 14:35:00,631.02,631.02,629.93,630.14,8140.0,624.5824,624.5824,623.5035,623.7113,8140.0
2024-01-10 14:40:00,630.22,630.22,629.79,630.15,5823.0,623.7905,623.7905,623.3649,623.7212,5823.0
2024-01-10 14:45:00,630.0,631.26,630.0,631.13,14003.0,623.5728,624.8199,623.5728,624.6912,14003.0
2024-01-10 14:50:00,631.17,632.28,631.17,632.28,8477.0,624.7308,625.8295,624.7308,625.8295,8477.0
2024-01-10 14:55:00,632.18,632.55,632.04,632.48,17254.0,625.7305,626.0968,625.592,626.0275,17254.0
2024-01-10 15:00:00,632.16,632.5,631.5,631.73,9530.0,625.7107,626.0473,625.0575,625.2851,9530.0
2024-01-10 15:05:00,631.9,632.06,631.02,631.02,18424.0,625.4534,625.6118,624.5824,624.5824,18424.0
2024-01-10 15:10:00,631.13,631.25,630.49,630.65,15507.0,624.6912,624.81,624.0578,624.2161,15507.0
2024-01-10 15:15:00,630.42,630.91,630.22,630.47,11826.0,623.9885,624.4735,623.7905,624.038,11826.0
2024-01-10 15:20:00,630.47,630.47,629.67,629.7,13011.0,624.038,624.038,623.2461,623.2758,13011.0
2024-01-10 15:25:00,629.92,630.35,629.39,630.01,7996.0,623.4936,623.9192,622.969,623.5827,7996.0
2024-01-10 15:30:00,629.95,630.42,629.92,630.07,14038.0,623.5233,623.9885,623.4936,623.6421,14038.0
2024-01-10 15:35:00,630.08,630.26,629.72,629.88,12550.0,623.652,623.8301,623.2956,623.454,12550.0
2024-01-10 15:40:00,630.0,630.18,629.68,630.08,13196.0,623.5728,623.7509,623.256,623.652,13196.0
2024-01-10 15:45:00,630.15,630.49,629.79,629.94,23616.0,623.7212,624.0578,623.3649,623.5134,23616.0
2024-01-10 15:50:00,629.93,630.29,629.12,629.19,32619.0,623.5035,623.8598,622.7017,622.771,32619.0
2024-01-10 15:55:00,629.43,630.11,629.32,629.78,86325.0,623.0086,623.6816,622.8997,623.355,86325.0
2024-01-11 09:30:00,634.39,635.71,630.95,634.0,77128.0,627.918,629.2245,624.5131,627.532,77128.0
2024-01-11 09:35:00,633.68,634.61,631.71,633.63,12323.0,627.2152,628.1357,625.2653,627.1657,12323.0
2024-01-11 09:40:00,633.18,633.19,629.58,630.52,26328.0,626.7203,626.7302,623.1571,624.0875,26328.0
2024-01-11 09:45:00,630.21,630.21,628.46,628.97,22361.0,623.7806,623.7806,622.0485,622.5533,22361.0
2024-01-11 09:50:00,629.49,629.81,628.32,628.97,11052.0,623.068,623.3847,621.9099,622.5533,11052.0
2024-01-11 09:55:00,628.86,632.1,628.86,632.1,19834.0,622.4444,625.6513,622.4444,625.6513,19834.0
2024-01-11 10:00:00,632.12,632.38,631.26,631.78,14699.0,625.6711,625.9285,624.8199,625.3346,14699.0
2024-01-11 10:05:00,632.35,634.47,631.94,633.22,22575.0,625.8988,627.9972,625.493,626.7599,22575.0
2024-01-11 10:10:00,633.43,635.05,632.61,634.36,21910.0,626.9678,628.5712,626.1561,627.8883,21910.0
2024-01-11 10:15:00,634.63,635.7,632.81,635.7,14154.0,628.1555,629.2146,626.3541,629.2146,14154.0
2024-01-11 10:20:00,635.74,635.91,634.51,635.81,23393.0,629.2542,629.4225,628.0368,629.3235,23393.0
2024-01-11 10:25:00,635.75,639.76,635.65,639.13,63946.0,629.2641,633.2332,629.1651,632.6096,63946.0
2024-01-11 10:30:00,638.93,639.21,637.22,637.22,29083.0,632.4117,632.6888,630.7191,630.7191,29083.0
2024-01-11 10:35:00,637.12,638.52,636.18,638.04,23754.0,630.6201,632.0058,629.6897,631.5307,23754.0
2024-01-11 10:40:00,637.91,637.94,636.15,637.51,17084.0,631.4021,631.4318,629.66,631.0062,17084.0
2024-01-11 10:45:00,637.18,637.56,633.1,633.81,22030.0,630.6795,631.0556,626.6411,627.3439,22030.0
2024-01-11 10:50:00,634.36,636.48,633.79,635.83,19154.0,627.8883,629.9867,627.3241,629.3433,19154.0
2024-01-11 10:55:00,635.77,635.99,634.68,635.15,14663.0,629.2839,629.5017,628.205,628.6702,14663.0
2024-01-11 11:00:00,635.21,635.86,634.44,635.19,20725.0,628.7296,629.373,627.9675,628.7098,20725.0
2024-01-11 11:05:00,635.26,635.88,632.56,632.76,30476.0,628.7791,629.3928,626.1067,626.3046,30476.0
2024-01-11 11:10:00,632.54,632.91,631.32,631.47,36855.0,626.0869,626.4531,624.8793,625.0278,36855.0
2024-01-11 11:15:00,631.44,631.62,630.48,630.78,16590.0,624.9981,625.1762,624.0479,624.3448,16590.0
2024-01-11 11:20:00,630.76,632.01,630.51,631.65,16872.0,624.325,625.5623,624.0776,625.2059,16872.0
2024-01-11 11:25:00,631.64,632.12,630.54,632.07,8374.0,625.196,625.6711,624.1073,625.6217,8374.0
2024-01-11 11:30:00,632.11,632.27,629.14,629.14,18643.0,625.6612,625.8196,622.7215,622.7215,18643.0
2024-01-11 11:35:00,629.32,630.7,628.64,628.64,17525.0,622.8997,624.2656,622.2266,622.2266,17525.0
2024-01-11 11:40:00,628.81,629.25,628.55,629.0,11015.0,622.3949,622.8304,622.1376,622.583,11015.0
2024-01-11 11:45:00,629.0,629.75,628.14,629.45,10860.0,622.583,623.3253,621.7317,623.0284,10860.0
2024-01-11 11:50:00,629.73,630.73,629.73,630.47,8807.0,623.3055,624.2953,623.3055,624.038,8807.0
2024-01-11 11:55:00,630.33,631.83,630.32,631.8,5467.0,623.8994,625.3841,623.8895,625.3544,5467.0
2024-01-11 12:00:00,631.63,631.93,631.37,631.65,11274.0,625.1861,625.4831,624.9288,625.2059,11274.0
2024-01-11 12:05:00,631.46,633.18,631.06,633.13,11095.0,625.0179,626.7203,624.622,626.6708,11095.0
2024-01-11 12:10:00,633.26,633.47,632.77,633.05,13429.0,626.7995,627.0074,626.3145,626.5917,13429.0
2024-01-11 12:15:00,632.93,633.67,632.57,632.61,8300.0,626.4729,627.2053,626.1165,626.1561,8300.0
2024-01-11 12:20:00,632.55,632.69,631.1,631.89,6118.0,626.0968,626.2353,624.6615,625.4435,6118.0
2024-01-11 12:25:00,631.8,631.95,631.56,631.59,2778.0,625.3544,625.5029,625.1169,625.1465,2778.0
2024-01-11 12:30:00,631.46,632.84,631.46,632.51,10410.0,625.0179,626.3838,625.0179,626.0572,10410.0
2024-01-11 12:35:00,632.83,633.21,632.49,632.83,5106.0,626.3739,626.75,626.0374,626.3739,5106.0
2024-01-11 12:40:00,632.84,633.21,632.78,633.04,4907.0,626.3838,626.75,626.3244,626.5818,4907.0
2024-01-11 12:45:00,632.72,633.36,632.66,632.82,4407.0,626.265,626.8985,626.2056,626.364,4407.0
2024-01-11 12:50:00,632.76,633.29,632.74,632.88,5579.0,626.3046,626.8292,626.2848,626.4234,5579.0
2024-01-11 12:55:00,633.1,634.0,633.06,633.42,10477.0,626.6411,627.532,626.6016,626.9579,10477.0
2024-01-11 13:00:00,633.3,633.67,632.84,633.33,4252.0,626.8391,627.2053,626.3838,626.8688,4252.0
2024-01-11 13:05:00,633.38,633.38,632.92,633.16,3631.0,626.9183,626.9183,626.463,626.7005,3631.0
2024-01-11 13:10:00,633.25,634.41,633.16,634.25,7507.0,626.7896,627.9378,626.7005,627.7794,7507.0
2024-01-11 13:15:00,634.39,634.61,633.85,634.09,14507.0,627.918,628.1357,627.3835,627.621,14507.0
2024-01-11 13:20:00,634.18,634.32,634.02,634.32,5584.0,627.7101,627.8487,627.5518,627.8487,5584.0
2024-01-11 13:25:00,634.37,634.42,633.92,634.08,7982.0,627.8982,627.9477,627.4528,627.6111,7982.0
2024-01-11 13:30:00,634.25,634.64,634.06,634.64,5050.0,627.7794,628.1654,627.5913,628.1654,5050.0
2024-01-11 13:35:00,634.67,634.93,634.39,634.69,13005.0,628.1951,628.4525,627.918,628.2149,13005.0
2024-01-11 13:40:00,634.68,635.71,634.52,635.67,5777.0,628.205,629.2245,628.0467,629.1849,5777.0
2024-01-11 13:45:00,635.81,636.33,635.55,636.25,10853.0,629.3235,629.8382,629.0661,629.759,10853.0
2024-01-11 13:50:00,636.18,636.65,635.73,635.92,13390.0,629.6897,630.1549,629.2443,629.4324,13390.0
2024-01-11 13:55:00,636.16,636.95,636.15,636.59,10747.0,629.6699,630.4519,629.66,630.0955,10747.0
2024-01-11 14:00:00,636.89,637.01,636.52,636.9,10438.0,630.3925,630.5113,630.0263,630.4024,10438.0
2024-01-11 14:05:00,636.89,637.02,636.1,636.2,11013.0,630.3925,630.5212,629.6105,629.7095,11013.0
2024-01-11 14:10:00,636.13,636.55,636.13,636.42,6661.0,629.6402,630.0559,629.6402,629.9273,6661.0
2024-01-11 14:15:00,636.47,637.04,636.32,636.46,22219.0,629.9768,630.5409,629.8283,629.9669,22219.0
2024-01-11 14:20:00,636.4,636.4,635.55,635.79,7346.0,629.9075,629.9075,629.0661,629.3037,7346.0
2024-01-11 14:25:00,635.85,636.51,635.78,636.51,9527.0,629.3631,630.0164,629.2938,630.0164,9527.0
2024-01-11 14:30:00,636.55,637.05,636.48,636.79,13473.0,630.0559,630.5508,629.9867,630.2935,13473.0
2024-01-11 14:35:00,636.89,636.9,635.81,636.01,6182.0,630.3925,630.4024,629.3235,629.5215,6182.0
2024-01-11 14:40:00,635.7,635.95,635.68,635.89,3887.0,629.2146,629.4621,629.1948,629.4027,3887.0
2024-01-11 14:45:00,635.98,636.11,635.69,635.75,5011.0,629.4918,629.6204,629.2047,629.2641,5011.0
2024-01-11 14:50:00,635.93,637.07,635.89,636.91,8666.0,629.4423,630.5706,629.4027,630.4123,8666.0
2024-01-11 14:55:00,636.89,637.22,636.79,636.95,17223.0,630.3925,630.7191,630.2935,630.4519,17223.0
2024-01-11 15:00:00,636.91,637.04,635.99,636.55,9167.0,630.4123,630.5409,629.5017,630.0559,9167.0
2024-01-11 15:05:00,636.43,636.47,636.0,636.23,10579.0,629.9372,629.9768,629.5116,629.7392,10579.0
2024-01-11 15:10:00,636.21,636.23,635.6,635.86,9675.0,629.7194,629.7392,629.1156,629.373,9675.0
2024-01-11 15:15:00,635.94,636.02,634.9,635.2,5424.0,629.4522,629.5314,628.4228,628.7197,5424.0
2024-01-11 15:20:00,635.44,635.83,635.3,635.42,6481.0,628.9573,629.3433,628.8187,628.9375,6481.0
2024-01-11 15:25:00,635.45,636.09,635.11,635.18,12077.0,628.9672,629.6006,628.6306,628.6999,12077.0
2024-01-11 15:30:00,635.2,635.98,635.11,635.72,10074.0,628.7197,629.4918,628.6306,629.2344,10074.0
2024-01-11 15:35:00,635.72,635.74,634.88,635.46,11067.0,629.2344,629.2542,628.403,628.9771,11067.0
2024-01-11 15:40:00,635.52,635.91,635.52,635.57,13893.0,629.0365,629.4225,629.0365,629.0859,13893.0
2024-01-11 15:45:00,635.57,635.57,634.96,635.44,10640.0,629.0859,629.0859,628.4822,628.9573,10640.0
2024-01-11 15:50:00,635.45,635.58,634.6,634.84,19264.0,628.9672,629.0958,628.1258,628.3634,19264.0
2024-01-11 15:55:00,634.84,636.11,634.56,635.51,48610.0,628.3634,629.6204,628.0862,629.0266,48610.0
2024-01-12 09:30:00,638.2,640.0,635.99,637.81,65804.0,631.6891,633.4707,629.5017,631.3031,65804.0
2024-01-12 09:35:00,637.57,639.2,636.77,638.93,17813.0,631.0655,632.6789,630.2737,632.4117,17813.0
2024-01-12 09:40:00,638.88,639.44,637.27,638.0,24961.0,632.3622,632.9165,630.7686,631.4912,24961.0
2024-01-12 09:45:00,637.85,637.85,634.88,634.88,22605.0,631.3427,631.3427,628.403,628.403,22605.0
2024-01-12 09:50:00,634.84,635.46,634.23,634.38,76001.0,628.3634,628.9771,627.7596,627.9081,76001.0
2024-01-12 09:55:00,634.4,636.31,634.31,635.55,12199.0,627.9279,629.8184,627.8388,629.0661,12199.0
2024-01-12 10:00:00,635.85,636.48,634.2,636.48,17014.0,629.3631,629.9867,627.7299,629.9867,17014.0
2024-01-12 10:05:00,636.53,636.83,635.01,635.56,17611.0,630.0361,630.3331,628.5317,629.076,17611.0
2024-01-12 10:10:00,635.55,635.55,633.38,633.38,14025.0,629.0661,629.0661,626.9183,626.9183,14025.0
2024-01-12 10:15:00,633.01,634.23,633.01,633.41,11771.0,626.5521,627.7596,626.5521,626.948,11771.0
2024-01-12 10:20:00,634.0,635.0,633.7,634.21,4905.0,627.532,628.5218,627.235,627.7398,4905.0
2024-01-12 10:25:00,634.21,634.55,633.77,634.5,3040.0,627.7398,628.0763,627.3043,628.0269,3040.0
2024-01-12 10:30:00,634.74,636.0,634.74,635.71,9976.0,628.2644,629.5116,628.2644,629.2245,9976.0
2024-01-12 10:35:00,635.59,636.41,635.47,636.1,9356.0,629.1057,629.9174,628.987,629.6105,9356.0
2024-01-12 10:40:00,636.13,636.89,636.13,636.66,6582.0,629.6402,630.3925,629.6402,630.1648,6582.0
2024-01-12 10:45:00,636.82,637.53,636.55,637.06,18129.0,630.3232,631.0259,630.0559,630.5607,18129.0
2024-01-12 10:50:00,637.29,637.88,637.12,637.83,5444.0,630.7884,631.3724,630.6201,631.3229,5444.0
2024-01-12 10:55:00,637.43,638.3,637.1,637.54,8545.0,630.927,631.7881,630.6003,631.0358,8545.0
2024-01-12 11:00:00,637.56,637.69,636.91,637.69,5627.0,631.0556,631.1843,630.4123,631.1843,5627.0
2024-01-12 11:05:00,637.42,637.69,637.12,637.2,1719.0,630.9171,631.1843,630.6201,630.6993,1719.0
2024-01-12 11:10:00,637.1,638.0,637.1,637.63,4326.0,630.6003,631.4912,630.6003,631.1249,4326.0
2024-01-12 11:15:00,637.99,638.54,637.71,638.45,4705.0,631.4813,632.0256,631.2041,631.9366,4705.0
2024-01-12 11:20:00,638.45,638.91,637.8,637.93,8129.0,631.9366,632.3919,631.2932,631.4219,8129.0
2024-01-12 11:25:00,637.94,638.99,637.85,638.58,8103.0,631.4318,632.4711,631.3427,632.0652,8103.0
2024-01-12 11:30:00,638.69,639.06,638.0,638.88,11369.0,632.1741,632.5403,631.4912,632.3622,11369.0
2024-01-12 11:35:00,638.33,638.62,637.15,637.46,7921.0,631.8178,632.1048,630.6498,630.9567,7921.0
2024-01-12 11:40:00,637.39,637.45,636.51,637.26,8558.0,630.8874,630.9468,630.0164,630.7587,8558.0
2024-01-12 11:45:00,637.07,637.85,637.0,637.85,4770.0,630.5706,631.3427,630.5014,631.3427,4770.0
2024-01-12 11:50:00,637.45,638.53,637.05,638.53,5821.0,630.9468,632.0157,630.5508,632.0157,5821.0
2024-01-12 11:55:00,638.71,639.24,638.61,639.24,5582.0,632.1939,632.7185,632.0949,632.7185,5582.0
2024-01-12 12:00:00,639.0,639.83,638.99,639.39,7373.0,632.481,633.3025,632.4711,632.867,7373.0
2024-01-12 12:05:00,639.23,641.24,639.12,641.23,11686.0,632.7086,634.6981,632.5997,634.6882,11686.0
2024-01-12 12:10:00,641.27,642.07,641.02,642.0,14692.0,634.7278,635.5196,634.4803,635.4503,14692.0
2024-01-12 12:15:00,642.13,643.04,642.12,642.5,15137.0,635.579,636.4797,635.5691,635.9452,15137.0
2024-01-12 12:20:00,642.46,642.59,641.49,642.05,21252.0,635.9057,636.0343,634.9455,635.4998,21252.0
2024-01-12 12:25:00,641.89,641.89,640.72,641.12,8792.0,635.3415,635.3415,634.1834,634.5793,8792.0
2024-01-12 12:30:00,641.12,641.13,640.57,640.75,10238.0,634.5793,634.5892,634.0349,634.2131,10238.0
2024-01-12 12:35:00,641.14,641.91,641.08,641.91,13727.0,634.5991,635.3613,634.5397,635.3613,13727.0
2024-01-12 12:40:00,641.74,642.71,641.71,642.5,9469.0,635.193,636.1531,635.1633,635.9452,9469.0
2024-01-12 12:45:00,642.41,642.6,642.06,642.5,8098.0,635.8562,636.0442,635.5097,635.9452,8098.0
2024-01-12 12:50:00,642.5,642.51,642.22,642.4,8638.0,635.9452,635.9551,635.6681,635.8463,8638.0
2024-01-12 12:55:00,642.48,642.52,642.06,642.25,12457.0,635.9254,635.965,635.5097,635.6978,12457.0
2024-01-12 13:00:00,642.05,642.52,642.04,642.39,13989.0,635.4998,635.965,635.4899,635.8364,13989.0
2024-01-12 13:05:00,642.38,642.45,641.29,641.96,11440.0,635.8265,635.8958,634.7476,635.4108,11440.0
2024-01-12 13:10:00,641.96,642.08,641.69,641.82,4106.0,635.4108,635.5295,635.1435,635.2722,4106.0
2024-01-12 13:15:00,641.93,642.15,641.77,642.02,4830.0,635.3811,635.5988,635.2227,635.4701,4830.0
2024-01-12 13:20:00,642.07,642.33,641.87,642.12,2132.0,635.5196,635.777,635.3217,635.5691,2132.0
2024-01-12 13:25:00,642.01,642.33,642.0,642.09,3226.0,635.4602,635.777,635.4503,635.5394,3226.0
2024-01-12 13:30:00,642.16,642.52,642.03,642.03,10587.0,635.6087,635.965,635.48,635.48,10587.0
2024-01-12 13:35:00,641.95,642.29,641.45,642.24,2900.0,635.4009,635.7374,634.906,635.6879,2900.0
2024-01-12 13:40:00,641.94,642.46,641.93,642.17,7352.0,635.391,635.9057,635.3811,635.6186,7352.0
2024-01-12 13:45:00,642.1,642.51,642.04,642.35,4306.0,635.5493,635.9551,635.4899,635.7968,4306.0
2024-01-12 13:50:00,642.5,642.5,642.04,642.36,5419.0,635.9452,635.9452,635.4899,635.8067,5419.0
2024-01-12 13:55:00,642.43,642.52,642.05,642.41,10131.0,635.876,635.965,635.4998,635.8562,10131.0
2024-01-12 14:00:00,642.3,642.55,642.15,642.51,14832.0,635.7473,635.9947,635.5988,635.9551,14832.0
2024-01-12 14:05:00,642.41,643.89,642.27,643.81,22732.0,635.8562,637.3211,635.7176,637.2419,22732.0
2024-01-12 14:10:00,643.59,644.0,643.16,643.63,7795.0,637.0241,637.4299,636.5985,637.0637,7795.0
2024-01-12 14:15:00,643.66,643.93,643.1,643.93,8010.0,637.0934,637.3607,636.5391,637.3607,8010.0
2024-01-12 14:20:00,643.88,644.0,643.02,643.16,7025.0,637.3112,637.4299,636.4599,636.5985,7025.0
2024-01-12 14:25:00,643.16,643.3,642.68,642.69,10969.0,636.5985,636.7371,636.1234,636.1333,10969.0
2024-01-12 14:30:00,642.92,643.06,642.29,642.66,8438.0,636.361,636.4995,635.7374,636.1036,8438.0
2024-01-12 14:35:00,642.24,642.68,642.24,642.45,2464.0,635.6879,636.1234,635.6879,635.8958,2464.0
2024-01-12 14:40:00,642.5,642.61,642.41,642.49,1921.0,635.9452,636.0541,635.8562,635.9353,1921.0
2024-01-12 14:45:00,642.39,642.59,641.39,641.39,5203.0,635.8364,636.0343,634.8466,634.8466,5203.0
2024-01-12 14:50:00,641.03,641.97,641.03,641.77,7609.0,634.4902,635.4207,634.4902,635.2227,7609.0
2024-01-12 14:55:00,641.68,642.07,641.66,641.89,2139.0,635.1336,635.5196,635.1138,635.3415,2139.0
2024-01-12 15:00:00,642.08,642.18,641.76,641.97,5382.0,635.5295,635.6285,635.2128,635.4207,5382.0
2024-01-12 15:05:00,641.94,642.17,641.54,641.59,5574.0,635.391,635.6186,634.995,635.0445,5574.0
2024-01-12 15:10:00,641.56,641.81,641.55,641.71,2903.0,635.0148,635.2623,635.0049,635.1633,2903.0
2024-01-12 15:15:00,641.76,642.3,641.72,641.78,8775.0,635.2128,635.7473,635.1732,635.2326,8775.0
2024-01-12 15:20:00,642.0,642.0,641.21,641.49,11275.0,635.4503,635.4503,634.6684,634.9455,11275.0
2024-01-12 15:25:00,641.61,641.62,640.84,641.18,10297.0,635.0643,635.0742,634.3022,634.6387,10297.0
2024-01-12 15:30:00,641.16,641.63,641.15,641.59,7527.0,634.6189,635.0841,634.609,635.0445,7527.0
2024-01-12 15:35:00,641.64,641.81,641.06,641.06,7287.0,635.094,635.2623,634.5199,634.5199,7287.0
2024-01-12 15:40:00,641.13,641.49,640.84,641.23,10937.0,634.5892,634.9455,634.3022,634.6882,10937.0
2024-01-12 15:45:00,641.12,642.29,641.12,642.22,22472.0,634.5793,635.7374,634.5793,635.6681,22472.0
2024-01-12 15:50:00,642.42,643.13,642.01,643.1,18962.0,635.8661,636.5688,635.4602,636.5391,18962.0
2024-01-12 15:55:00,643.15,643.44,642.27,642.56,84189.0,636.5886,636.8757,635.7176,636.0046,84189.0
2024-01-16 09:30:00,643.91,644.86,639.52,643.86,102390.0,637.3409,638.2812,632.9956,637.2914,102390.0
2024-01-16 09:35:00,643.23,645.5,643.1,644.35,21599.0,636.6678,638.9146,636.5391,637.7764,21599.0
2024-01-16 09:40:00,644.45,644.56,640.84,640.84,17784.0,637.8753,637.9842,634.3022,634.3022,17784.0
2024-01-16 09:45:00,641.3,643.14,640.69,642.96,11351.0,634.7575,636.5787,634.1537,636.4006,11351.0
2024-01-16 09:50:00,642.96,643.0,640.24,642.25,15468.0,636.4006,636.4401,633.7083,635.6978,15468.0
2024-01-16 09:55:00,642.25,643.13,641.92,642.94,14650.0,635.6978,636.5688,635.3712,636.3808,14650.0
2024-01-16 10:00:00,642.95,642.95,640.91,642.81,22385.0,636.3907,636.3907,634.3715,636.2521,22385.0
2024-01-16 10:05:00,642.63,643.06,641.92,642.97,18419.0,636.0739,636.4995,635.3712,636.4104,18419.0
2024-01-16 10:10:00,643.18,644.44,642.93,644.07,14405.0,636.6183,637.8655,636.3709,637.4992,14405.0
2024-01-16 10:15:00,644.0,645.37,643.65,645.18,19634.0,637.4299,638.786,637.0835,638.5979,19634.0
2024-01-16 10:20:00,645.11,646.2,645.1,645.92,13807.0,638.5286,639.6075,638.5187,639.3304,13807.0
2024-01-16 10:25:00,645.82,646.49,645.0,646.12,20042.0,639.2314,639.8945,638.4197,639.5283,20042.0
2024-01-16 10:30:00,646.13,646.88,645.93,646.37,12246.0,639.5382,640.2806,639.3403,639.7758,12246.0
2024-01-16 10:35:00,646.48,646.98,645.61,646.79,14966.0,639.8846,640.3795,639.0235,640.1915,14966.0
2024-01-16 10:40:00,646.79,647.73,645.66,646.23,21366.0,640.1915,641.1219,639.073,639.6372,21366.0
2024-01-16 10:45:00,646.34,647.0,644.93,645.66,9159.0,639.7461,640.3993,638.3505,639.073,9159.0
2024-01-16 10:50:00,645.51,645.89,645.13,645.46,9301.0,638.9245,639.3007,638.5484,638.875,9301.0
2024-01-16 10:55:00,645.5,646.0,645.35,645.69,10762.0,638.9146,639.4095,638.7662,639.1027,10762.0
2024-01-16 11:00:00,645.83,646.42,644.28,646.15,11534.0,639.2413,639.8253,637.7071,639.558,11534.0
2024-01-16 11:05:00,646.15,646.43,644.33,645.0,10901.0,639.558,639.8351,637.7566,638.4197,10901.0
2024-01-16 11:10:00,644.94,645.07,643.13,643.72,9743.0,638.3604,638.489,636.5688,637.1528,9743.0
2024-01-16 11:15:00,643.63,644.26,643.45,643.58,8274.0,637.0637,637.6873,636.8856,637.0142,8274.0
2024-01-16 11:20:00,643.55,644.28,643.46,644.26,2553.0,636.9845,637.7071,636.8954,637.6873,2553.0
2024-01-16 11:25:00,644.5,644.5,643.79,643.99,9667.0,637.9248,637.9248,637.2221,637.42,9667.0
2024-01-16 11:30:00,644.0,644.35,643.82,644.13,7080.0,637.4299,637.7764,637.2518,637.5586,7080.0
2024-01-16 11:35:00,644.32,644.32,642.63,643.38,9099.0,637.7467,637.7467,636.0739,636.8163,9099.0
2024-01-16 11:40:00,643.54,643.54,643.09,643.32,5539.0,636.9746,636.9746,636.5292,636.7569,5539.0
2024-01-16 11:45:00,643.32,644.05,643.32,643.79,6678.0,636.7569,637.4794,636.7569,637.2221,6678.0
2024-01-16 11:50:00,643.82,643.96,643.25,643.25,5915.0,637.2518,637.3903,636.6876,636.6876,5915.0
2024-01-16 11:55:00,643.47,643.47,642.41,642.56,9033.0,636.9053,636.9053,635.8562,636.0046,9033.0
2024-01-16 12:00:00,642.72,642.73,641.8,641.85,4754.0,636.163,636.1729,635.2524,635.3019,4754.0
2024-01-16 12:05:00,641.88,642.17,641.07,641.22,7924.0,635.3316,635.6186,634.5298,634.6783,7924.0
2024-01-16 12:10:00,641.22,642.02,640.91,641.82,9189.0,634.6783,635.4701,634.3715,635.2722,9189.0
2024-01-16 12:15:00,642.36,642.51,641.75,641.91,11129.0,635.8067,635.9551,635.2029,635.3613,11129.0
2024-01-16 12:20:00,642.07,642.14,641.68,641.93,5815.0,635.5196,635.5889,635.1336,635.3811,5815.0
2024-01-16 12:25:00,642.03,642.03,640.66,640.81,5067.0,635.48,635.48,634.124,634.2725,5067.0
2024-01-16 12:30:00,640.86,641.03,640.32,640.72,4679.0,634.322,634.4902,633.7875,634.1834,4679.0
2024-01-16 12:35:00,640.75,640.9,640.34,640.9,13067.0,634.2131,634.3616,633.8073,634.3616,13067.0
2024-01-16 12:40:00,640.9,641.2,640.72,640.83,7475.0,634.3616,634.6585,634.1834,634.2923,7475.0
2024-01-16 12:45:00,640.9,641.09,640.8,640.85,6935.0,634.3616,634.5496,634.2626,634.3121,6935.0
2024-01-16 12:50:00,640.85,641.45,640.84,641.37,3406.0,634.3121,634.906,634.3022,634.8268,3406.0
2024-01-16 12:55:00,641.15,641.26,640.9,640.92,4550.0,634.609,634.7179,634.3616,634.3814,4550.0
2024-01-16 13:00:00,640.83,641.8,640.6,641.63,14338.0,634.2923,635.2524,634.0646,635.0841,14338.0
2024-01-16 13:05:00,641.64,641.71,641.34,641.38,3969.0,635.094,635.1633,634.7971,634.8367,3969.0
2024-01-16 13:10:00,641.63,641.8,641.34,641.65,6698.0,635.0841,635.2524,634.7971,635.1039,6698.0
2024-01-16 13:15:00,642.07,642.46,642.02,642.16,4059.0,635.5196,635.9057,635.4701,635.6087,4059.0
2024-01-16 13:20:00,642.33,642.33,641.85,641.95,4255.0,635.777,635.777,635.3019,635.4009,4255.0
2024-01-16 13:25:00,641.99,642.24,641.75,642.16,3938.0,635.4404,635.6879,635.2029,635.6087,3938.0
2024-01-16 13:30:00,642.14,642.4,641.92,642.19,5254.0,635.5889,635.8463,635.3712,635.6384,5254.0
2024-01-16 13:35:00,642.29,642.29,641.11,641.12,5621.0,635.7374,635.7374,634.5694,634.5793,5621.0
2024-01-16 13:40:00,641.12,641.12,640.66,640.66,3225.0,634.5793,634.5793,634.124,634.124,3225.0
2024-01-16 13:45:00,640.5,640.78,640.43,640.52,4663.0,633.9656,634.2428,633.8964,633.9854,4663.0
2024-01-16 13:50:00,640.51,640.52,639.3,639.44,18129.0,633.9755,633.9854,632.7779,632.9165,18129.0
2024-01-16 13:55:00,639.47,639.49,638.73,639.01,16839.0,632.9462,632.966,632.2137,632.4908,16839.0
2024-01-16 14:00:00,639.01,639.01,637.03,637.44,9525.0,632.4908,632.4908,630.531,630.9369,9525.0
2024-01-16 14:05:00,637.11,638.04,636.94,637.14,6031.0,630.6102,631.5307,630.442,630.6399,6031.0
2024-01-16 14:10:00,637.33,637.52,637.13,637.22,3524.0,630.828,631.016,630.63,630.7191,3524.0
2024-01-16 14:15:00,637.29,637.31,636.25,636.61,9946.0,630.7884,630.8082,629.759,630.1153,9946.0
2024-01-16 14:20:00,636.68,637.0,636.4,636.4,5528.0,630.1846,630.5014,629.9075,629.9075,5528.0
2024-01-16 14:25:00,636.5,636.66,636.29,636.43,6860.0,630.0065,630.1648,629.7986,629.9372,6860.0
2024-01-16 14:30:00,636.35,636.51,636.18,636.26,7507.0,629.858,630.0164,629.6897,629.7689,7507.0
2024-01-16 14:35:00,636.1,636.15,635.54,635.94,18045.0,629.6105,629.66,629.0562,629.4522,18045.0
2024-01-16 14:40:00,635.94,636.13,635.81,635.82,3953.0,629.4522,629.6402,629.3235,629.3334,3953.0
2024-01-16 14:45:00,635.83,636.83,635.81,636.83,26853.0,629.3433,630.3331,629.3235,630.3331,26853.0
2024-01-16 14:50:00,636.83,637.73,636.65,636.92,10926.0,630.3331,631.2239,630.1549,630.4222,10926.0
2024-01-16 14:55:00,637.19,637.65,636.92,636.93,6946.0,630.6894,631.1447,630.4222,630.4321,6946.0
2024-01-16 15:00:00,637.06,637.48,636.88,637.36,4578.0,630.5607,630.9765,630.3826,630.8577,4578.0
2024-01-16 15:05:00,637.34,637.48,637.0,637.17,7471.0,630.8379,630.9765,630.5014,630.6696,7471.0
2024-01-16 15:10:00,637.17,637.44,636.72,636.72,10960.0,630.6696,630.9369,630.2242,630.2242,10960.0
2024-01-16 15:15:00,636.75,636.97,636.49,636.6,9456.0,630.2539,630.4717,629.9966,630.1054,9456.0
2024-01-16 15:20:00,636.6,636.66,635.65,635.79,13823.0,630.1054,630.1648,629.1651,629.3037,13823.0
2024-01-16 15:25:00,635.67,636.03,634.62,634.75,22229.0,629.1849,629.5413,628.1456,628.2743,22229.0
2024-01-16 15:30:00,634.76,634.89,634.13,634.45,13037.0,628.2842,628.4129,627.6606,627.9774,13037.0
2024-01-16 15:35:00,634.53,634.53,634.02,634.3,15875.0,628.0566,628.0566,627.5518,627.8289,15875.0
2024-01-16 15:40:00,634.21,634.57,634.05,634.28,13653.0,627.7398,628.0961,627.5815,627.8091,13653.0
2024-01-16 15:45:00,634.33,634.4,633.73,633.99,16240.0,627.8586,627.9279,627.2647,627.5221,16240.0
2024-01-16 15:50:00,633.92,634.52,633.67,633.91,30056.0,627.4528,628.0467,627.2053,627.4429,30056.0
2024-01-16 15:55:00,633.8,634.59,633.72,634.29,79704.0,627.334,628.1159,627.2548,627.819,79704.0
2024-01-17 09:30:00,639.45,640.52,631.24,633.27,99514.0,632.9264,633.9854,624.8001,626.8094,99514.0
2024-01-17 09:35:00,634.6,635.31,631.11,633.2,26367.0,628.1258,628.8286,624.6714,626.7401,26367.0
2024-01-17 09:40:00,633.6,633.6,629.2,629.6,22600.0,627.136,627.136,622.7809,623.1768,22600.0
2024-01-17 09:45:00,629.45,630.98,627.01,627.5,31045.0,623.0284,624.5428,620.6133,621.0983,31045.0
2024-01-17 09:50:00,627.57,629.36,625.19,629.36,26968.0,621.1676,622.9393,618.8118,622.9393,26968.0
2024-01-17 09:55:00,629.35,630.1,628.5,630.08,25675.0,622.9294,623.6717,622.0881,623.652,25675.0
2024-01-17 10:00:00,629.14,630.14,627.73,627.74,23667.0,622.7215,623.7113,621.3259,621.3358,23667.0
2024-01-17 10:05:00,627.55,630.68,627.38,630.62,21548.0,621.1478,624.2458,620.9795,624.1864,21548.0
2024-01-17 10:10:00,629.99,631.41,629.56,629.74,28114.0,623.5629,624.9684,623.1373,623.3154,28114.0
2024-01-17 10:15:00,629.93,630.44,629.33,629.74,21220.0,623.5035,624.0083,622.9096,623.3154,21220.0
2024-01-17 10:20:00,629.64,630.47,629.38,629.49,14336.0,623.2164,624.038,622.9591,623.068,14336.0
2024-01-17 10:25:00,629.61,630.64,629.55,629.97,14349.0,623.1867,624.2062,623.1274,623.5431,14349.0
2024-01-17 10:30:00,630.28,631.24,629.8,631.21,19847.0,623.8499,624.8001,623.3748,624.7704,19847.0
2024-01-17 10:35:00,631.06,632.5,630.65,632.5,9225.0,624.622,626.0473,624.2161,626.0473,9225.0
2024-01-17 10:40:00,632.22,634.04,632.22,633.96,13535.0,625.7701,627.5716,625.7701,627.4924,13535.0
2024-01-17 10:45:00,634.1,634.41,633.0,633.21,16364.0,627.6309,627.9378,626.5422,626.75,16364.0
2024-01-17 10:50:00,633.14,633.2,632.28,632.29,18403.0,626.6807,626.7401,625.8295,625.8394,18403.0
2024-01-17 10:55:00,632.61,632.84,631.82,632.84,9531.0,626.1561,626.3838,625.3742,626.3838,9531.0
2024-01-17 11:00:00,632.28,632.89,631.79,632.79,8056.0,625.8295,626.4333,625.3445,626.3343,8056.0
2024-01-17 11:05:00,633.03,633.53,632.43,632.6,6157.0,626.5719,627.0668,625.978,626.1462,6157.0
2024-01-17 11:10:00,632.61,632.61,632.0,632.23,7413.0,626.1561,626.1561,625.5524,625.78,7413.0
2024-01-17 11:15:00,632.38,632.38,631.08,631.61,8167.0,625.9285,625.9285,624.6417,625.1663,8167.0
2024-01-17 11:20:00,631.62,631.72,631.02,631.51,7420.0,625.1762,625.2752,624.5824,625.0674,7420.0
2024-01-17 11:25:00,631.41,632.35,631.34,632.21,5440.0,624.9684,625.8988,624.8991,625.7602,5440.0
2024-01-17 11:30:00,632.46,633.17,631.99,633.1,9930.0,626.0077,626.7104,625.5425,626.6411,9930.0
2024-01-17 11:35:00,632.97,633.29,632.31,632.32,8629.0,626.5125,626.8292,625.8592,625.8691,8629.0
2024-01-17 11:40:00,632.27,633.47,632.18,633.35,9919.0,625.8196,627.0074,625.7305,626.8886,9919.0
2024-01-17 11:45:00,632.76,632.76,631.53,631.7,4537.0,626.3046,626.3046,625.0872,625.2554,4537.0
2024-01-17 11:50:00,631.87,632.31,631.5,632.29,3821.0,625.4237,625.8592,625.0575,625.8394,3821.0
2024-01-17 11:55:00,632.14,632.4,631.94,631.94,6239.0,625.6909,625.9483,625.493,625.493,6239.0
2024-01-17 12:00:00,631.82,632.01,631.47,631.47,4177.0,625.3742,625.5623,625.0278,625.0278,4177.0
2024-01-17 12:05:00,631.52,631.68,631.3,631.48,3209.0,625.0773,625.2356,624.8595,625.0377,3209.0
2024-01-17 12:10:00,631.61,632.22,631.28,632.22,5965.0,625.1663,625.7701,624.8397,625.7701,5965.0
2024-01-17 12:15:00,632.19,632.35,631.6,631.63,4555.0,625.7404,625.8988,625.1564,625.1861,4555.0
2024-01-17 12:20:00,631.61,631.66,631.24,631.51,6756.0,625.1663,625.2158,624.8001,625.0674,6756.0
2024-01-17 12:25:00,631.52,632.1,631.33,631.93,4679.0,625.0773,625.6513,624.8892,625.4831,4679.0
2024-01-17 12:30:00,631.78,631.86,631.14,631.35,5007.0,625.3346,625.4138,624.7011,624.909,5007.0
2024-01-17 12:35:00,631.4,631.92,630.8,631.78,5891.0,624.9585,625.4732,624.3646,625.3346,5891.0
2024-01-17 12:40:00,631.76,632.22,631.41,632.02,3551.0,625.3148,625.7701,624.9684,625.5722,3551.0
2024-01-17 12:45:00,631.78,632.17,631.36,632.09,2476.0,625.3346,625.7206,624.9189,625.6414,2476.0
2024-01-17 12:50:00,632.05,632.4,631.76,632.18,4880.0,625.6019,625.9483,625.3148,625.7305,4880.0
2024-01-17 12:55:00,632.41,632.67,632.2,632.47,4163.0,625.9582,626.2155,625.7503,626.0176,4163.0
2024-01-17 13:00:00,632.43,632.69,632.36,632.61,3142.0,625.978,626.2353,625.9087,626.1561,3142.0
2024-01-17 13:05:00,632.62,632.62,631.87,632.1,4313.0,626.166,626.166,625.4237,625.6513,4313.0
2024-01-17 13:10:00,632.03,632.45,632.0,632.28,4000.0,625.5821,625.9978,625.5524,625.8295,4000.0
2024-01-17 13:15:00,632.16,632.22,631.44,631.64,7379.0,625.7107,625.7701,624.9981,625.196,7379.0
2024-01-17 13:20:00,631.6,631.6,630.64,630.86,5317.0,625.1564,625.1564,624.2062,624.424,5317.0
2024-01-17 13:25:00,630.87,630.92,630.61,630.71,2296.0,624.4339,624.4834,624.1765,624.2755,2296.0
2024-01-17 13:30:00,630.8,631.09,630.56,630.7,3521.0,624.3646,624.6516,624.1271,624.2656,3521.0
2024-01-17 13:35:00,630.56,630.56,629.75,629.81,2961.0,624.1271,624.1271,623.3253,623.3847,2961.0
2024-01-17 13:40:00,629.82,629.99,629.55,629.64,7067.0,623.3946,623.5629,623.1274,623.2164,7067.0
2024-01-17 13:45:00,629.65,629.65,628.25,628.5,7407.0,623.2263,623.2263,621.8406,622.0881,7407.0
2024-01-17 13:50:00,628.41,629.78,628.4,629.7,9414.0,621.999,623.355,621.9891,623.2758,9414.0
2024-01-17 13:55:00,629.6,629.83,629.18,629.69,8033.0,623.1768,623.4045,622.7611,623.2659,8033.0
2024-01-17 14:00:00,629.75,630.22,629.5,629.94,5288.0,623.3253,623.7905,623.0779,623.5134,5288.0
2024-01-17 14:05:00,629.8,630.14,628.65,628.93,6814.0,623.3748,623.7113,622.2365,622.5137,6814.0
2024-01-17 14:10:00,629.08,629.13,628.68,628.74,3745.0,622.6622,622.7116,622.2662,622.3256,3745.0
2024-01-17 14:15:00,628.73,629.07,628.73,628.8,4734.0,622.3157,622.6523,622.3157,622.385,4734.0
2024-01-17 14:20:00,628.92,629.27,628.67,629.0,4729.0,622.5038,622.8502,622.2563,622.583,4729.0
2024-01-17 14:25:00,629.1,629.54,628.6,629.08,7203.0,622.6819,623.1175,622.1871,622.6622,7203.0
2024-01-17 14:30:00,629.02,629.5,628.85,629.3,6305.0,622.6028,623.0779,622.4345,622.8799,6305.0
2024-01-17 14:35:00,629.3,629.73,629.04,629.55,4855.0,622.8799,623.3055,622.6226,623.1274,4855.0
2024-01-17 14:40:00,629.62,629.9,629.41,629.57,7193.0,623.1966,623.4738,622.9888,623.1472,7193.0
2024-01-17 14:45:00,629.5,629.88,629.48,629.71,2528.0,623.0779,623.454,623.0581,623.2857,2528.0
2024-01-17 14:50:00,629.68,629.7,629.26,629.43,3754.0,623.256,623.2758,622.8403,623.0086,3754.0
2024-01-17 14:55:00,629.41,629.89,629.4,629.71,2937.0,622.9888,623.4639,622.9789,623.2857,2937.0
2024-01-17 15:00:00,629.71,629.79,628.77,628.86,6584.0,623.2857,623.3649,622.3553,622.4444,6584.0
2024-01-17 15:05:00,628.94,628.94,628.4,628.68,7442.0,622.5236,622.5236,621.9891,622.2662,7442.0
2024-01-17 15:10:00,628.62,628.72,627.62,627.89,9562.0,622.2068,622.3058,621.217,621.4843,9562.0
2024-01-17 15:15:00,628.0,628.44,627.98,628.14,5674.0,621.5932,622.0287,621.5734,621.7317,5674.0
2024-01-17 15:20:00,628.09,628.14,627.09,627.19,5968.0,621.6823,621.7317,620.6925,620.7914,5968.0
2024-01-17 15:25:00,627.01,627.91,626.74,627.47,8535.0,620.6133,621.5041,620.346,621.0686,8535.0
2024-01-17 15:30:00,627.75,627.94,627.37,627.39,10076.0,621.3457,621.5338,620.9696,620.9894,10076.0
2024-01-17 15:35:00,627.5,628.72,627.49,628.26,9218.0,621.0983,622.3058,621.0884,621.8505,9218.0
2024-01-17 15:40:00,628.13,628.72,627.89,627.98,13917.0,621.7218,622.3058,621.4843,621.5734,13917.0
2024-01-17 15:45:00,627.97,628.78,627.57,628.45,19627.0,621.5635,622.3652,621.1676,622.0386,19627.0
2024-01-17 15:50:00,628.63,628.98,628.21,628.75,17873.0,622.2167,622.5632,621.801,622.3355,17873.0
2024-01-17 15:55:00,628.81,629.27,628.0,628.43,67024.0,622.3949,622.8502,621.5932,622.0188,67024.0
2024-01-18 09:30:00,621.28,621.55,615.37,615.56,117824.0,614.9417,615.209,609.092,609.2801,117824.0
2024-01-18 09:35:00,616.04,617.17,614.36,617.17,67156.0,609.7552,610.8737,608.0923,610.8737,67156.0
2024-01-18 09:40:00,616.99,617.41,614.51,616.38,42592.0,610.6955,611.1112,608.2408,610.0917,42592.0
2024-01-18 09:45:00,616.0,616.35,614.08,615.0,57120.0,609.7156,610.062,607.8152,608.7258,57120.0
2024-01-18 09:50:00,614.92,616.23,613.6,614.76,45005.0,608.6466,609.9432,607.3401,608.4882,45005.0
2024-01-18 09:55:00,614.29,616.12,613.11,615.92,39916.0,608.023,609.8344,606.8551,609.6364,39916.0
2024-01-18 10:00:00,615.84,616.06,614.99,615.6,17585.0,609.5572,609.775,608.7159,609.3197,17585.0
2024-01-18 10:05:00,615.41,615.55,613.36,613.52,20134.0,609.1316,609.2702,607.1025,607.2609,20134.0
2024-01-18 10:10:00,613.33,613.82,612.7,613.32,27383.0,607.0728,607.5578,606.4493,607.0629,27383.0
2024-01-18 10:15:00,613.33,615.25,613.13,615.24,28738.0,607.0728,608.9732,606.8749,608.9633,28738.0
2024-01-18 10:20:00,615.07,617.24,615.06,617.13,33135.0,608.7951,610.9429,608.7852,610.8341,33135.0
2024-01-18 10:25:00,617.14,617.92,615.61,615.74,38886.0,610.844,611.616,609.3296,609.4582,38886.0
2024-01-18 10:30:00,615.66,616.08,613.79,615.56,33004.0,609.3791,609.7948,607.5281,609.2801,33004.0
2024-01-18 10:35:00,615.89,618.36,615.52,618.25,35551.0,609.6067,612.0515,609.2405,611.9426,35551.0
2024-01-18 10:40:00,618.2,618.99,617.49,618.05,13087.0,611.8932,612.6751,611.1904,611.7447,13087.0
2024-01-18 10:45:00,618.02,621.31,618.02,621.21,24289.0,611.715,614.9714,611.715,614.8724,24289.0
2024-01-18 10:50:00,621.23,621.23,619.0,619.38,22048.0,614.8922,614.8922,612.685,613.0611,22048.0
2024-01-18 10:55:00,619.38,619.99,619.38,619.82,13609.0,613.0611,613.6649,613.0611,613.4966,13609.0
2024-01-18 11:00:00,619.83,619.83,618.15,618.44,22658.0,613.5065,613.5065,611.8437,612.1307,22658.0
2024-01-18 11:05:00,618.42,619.24,618.41,618.59,11621.0,612.1109,612.9225,612.101,612.2792,11621.0
2024-01-18 11:10:00,618.4,618.4,617.01,617.21,16648.0,612.0911,612.0911,610.7153,610.9133,16648.0
2024-01-18 11:15:00,617.21,617.94,617.02,617.76,21358.0,610.9133,611.6358,610.7252,611.4576,21358.0
2024-01-18 11:20:00,617.76,619.16,617.58,618.57,18383.0,611.4576,612.8434,611.2795,612.2594,18383.0
2024-01-18 11:25:00,619.01,619.42,618.79,618.92,14433.0,612.6949,613.1007,612.4771,612.6058,14433.0
2024-01-18 11:30:00,619.1,619.69,618.71,619.41,12832.0,612.784,613.368,612.3979,613.0908,12832.0
2024-01-18 11:35:00,619.41,620.28,619.04,620.03,25651.0,613.0908,613.9519,612.7246,613.7045,25651.0
2024-01-18 11:40:00,620.03,620.25,619.47,619.65,17196.0,613.7045,613.9222,613.1502,613.3284,17196.0
2024-01-18 11:45:00,619.47,619.71,618.0,618.13,15660.0,613.1502,613.3877,611.6952,611.8239,15660.0
2024-01-18 11:50:00,617.97,619.4,617.95,618.67,9629.0,611.6655,613.0809,611.6457,612.3584,9629.0
2024-01-18 11:55:00,618.65,618.74,618.12,618.43,12262.0,612.3386,612.4276,611.814,612.1208,12262.0
2024-01-18 12:00:00,618.46,618.55,616.79,617.48,21203.0,612.1505,612.2396,610.4975,611.1805,21203.0
2024-01-18 12:05:00,617.59,618.26,617.53,618.25,14882.0,611.2894,611.9525,611.23,611.9426,14882.0
2024-01-18 12:10:00,618.25,619.4,618.11,619.25,12066.0,611.9426,613.0809,611.8041,612.9324,12066.0
2024-01-18 12:15:00,619.25,619.72,619.25,619.65,5355.0,612.9324,613.3976,612.9324,613.3284,5355.0
2024-01-18 12:20:00,619.74,620.37,619.0,619.32,16084.0,613.4174,614.041,612.685,613.0017,16084.0
2024-01-18 12:25:00,619.45,620.14,619.17,619.84,6924.0,613.1304,613.8134,612.8533,613.5164,6924.0
2024-01-18 12:30:00,619.83,619.83,618.57,618.6,16941.0,613.5065,613.5065,612.2594,612.2891,16941.0
2024-01-18 12:35:00,618.43,618.58,617.8,618.26,7920.0,612.1208,612.2693,611.4972,611.9525,7920.0
2024-01-18 12:40:00,618.26,618.65,618.0,618.34,9864.0,611.9525,612.3386,611.6952,612.0317,9864.0
2024-01-18 12:45:00,618.43,618.92,618.0,618.03,13401.0,612.1208,612.6058,611.6952,611.7249,13401.0
2024-01-18 12:50:00,618.01,618.26,617.57,617.97,3453.0,611.7051,611.9525,611.2696,611.6655,3453.0
2024-01-18 12:55:00,617.67,618.36,617.67,618.2,7096.0,611.3686,612.0515,611.3686,611.8932,7096.0
2024-01-18 13:00:00,618.19,618.94,617.84,618.94,7952.0,611.8833,612.6256,611.5368,612.6256,7952.0
2024-01-18 13:05:00,618.72,619.67,618.7,619.63,14192.0,612.4078,613.3482,612.3881,613.3086,14192.0
2024-01-18 13:10:00,619.55,619.76,619.22,619.36,7511.0,613.2294,613.4372,612.9027,613.0413,7511.0
2024-01-18 13:15:00,619.35,619.41,618.78,619.16,6614.0,613.0314,613.0908,612.4672,612.8434,6614.0
2024-01-18 13:20:00,618.95,619.56,618.95,619.48,7158.0,612.6355,613.2393,612.6355,613.1601,7158.0
2024-01-18 13:25:00,619.28,619.39,618.94,618.95,8115.0,612.9621,613.071,612.6256,612.6355,8115.0
2024-01-18 13:30:00,618.83,619.06,618.2,618.49,7689.0,612.5167,612.7444,611.8932,612.1802,7689.0
2024-01-18 13:35:00,618.71,619.17,618.63,618.63,8538.0,612.3979,612.8533,612.3188,612.3188,8538.0
2024-01-18 13:40:00,618.71,618.98,618.23,618.8,7539.0,612.3979,612.6652,611.9228,612.487,7539.0
2024-01-18 13:45:00,618.76,619.02,618.16,618.85,7633.0,612.4474,612.7048,611.8536,612.5365,7633.0
2024-01-18 13:50:00,618.96,619.41,618.73,619.28,5285.0,612.6454,613.0908,612.4177,612.9621,5285.0
2024-01-18 13:55:00,619.25,619.56,618.99,619.05,5386.0,612.9324,613.2393,612.6751,612.7345,5386.0
2024-01-18 14:00:00,619.18,619.81,618.95,619.5,9389.0,612.8632,613.4867,612.6355,613.1799,9389.0
2024-01-18 14:05:00,619.68,620.2,619.41,620.16,9392.0,613.3581,613.8727,613.0908,613.8332,9392.0
2024-01-18 14:10:00,620.02,620.89,620.02,620.64,18128.0,613.6946,614.5557,613.6946,614.3083,18128.0
2024-01-18 14:15:00,620.73,621.71,620.63,621.5,74921.0,614.3973,615.3673,614.2984,615.1595,74921.0
2024-01-18 14:20:00,621.03,622.16,621.03,621.94,11698.0,614.6943,615.8128,614.6943,615.595,11698.0
2024-01-18 14:25:00,621.79,622.88,621.79,622.44,10933.0,615.4465,616.5254,615.4465,616.0899,10933.0
2024-01-18 14:30:00,622.62,623.55,622.61,623.16,21049.0,616.2681,617.1886,616.2582,616.8025,21049.0
2024-01-18 14:35:00,623.12,623.28,622.03,622.65,13907.0,616.763,616.9213,615.6841,616.2978,13907.0
2024-01-18 14:40:00,622.94,623.13,621.15,621.86,15070.0,616.5848,616.7729,614.8131,615.5158,15070.0
2024-01-18 14:45:00,622.12,622.13,621.34,621.85,9229.0,615.7732,615.7831,615.0011,615.5059,9229.0
2024-01-18 14:50:00,622.0,622.33,621.64,622.02,8535.0,615.6544,615.981,615.2981,615.6742,8535.0
2024-01-18 14:55:00,621.88,622.87,621.73,622.55,18116.0,615.5356,616.5155,615.3871,616.1988,18116.0
2024-01-18 15:00:00,622.34,622.83,622.22,622.68,15187.0,615.9909,616.4759,615.8721,616.3274,15187.0
2024-01-18 15:05:00,622.53,623.33,622.06,623.33,8960.0,616.179,616.9708,615.7138,616.9708,8960.0
2024-01-18 15:10:00,623.28,623.31,622.56,622.75,10423.0,616.9213,616.951,616.2087,616.3967,10423.0
2024-01-18 15:15:00,622.83,623.21,622.63,623.0,9656.0,616.4759,616.852,616.278,616.6442,9656.0
2024-01-18 15:20:00,622.89,623.17,622.32,622.57,18429.0,616.5353,616.8124,615.9711,616.2186,18429.0
2024-01-18 15:25:00,622.69,623.3,622.47,623.06,12178.0,616.3373,616.9411,616.1196,616.7036,12178.0
2024-01-18 15:30:00,623.02,623.38,623.01,623.09,14367.0,616.664,617.0203,616.6541,616.7333,14367.0
2024-01-18 15:35:00,623.14,623.3,622.41,622.64,20867.0,616.7828,616.9411,616.0602,616.2879,20867.0
2024-01-18 15:40:00,622.43,622.84,622.3,622.57,14759.0,616.08,616.4858,615.9513,616.2186,14759.0
2024-01-18 15:45:00,622.55,623.57,622.41,622.98,28237.0,616.1988,617.2084,616.0602,616.6244,28237.0
2024-01-18 15:50:00,622.89,623.88,622.88,623.26,36933.0,616.5353,617.5152,616.5254,616.9015,36933.0
2024-01-18 15:55:00,623.33,623.37,622.44,623.31,128087.0,616.9708,617.0104,616.0899,616.951,128087.0
2024-01-19 09:30:00,622.39,625.0,620.0,623.71,236886.0,616.0404,618.6238,613.6748,617.3469,236886.0
2024-01-19 09:35:00,624.29,625.74,621.85,623.97,31623.0,617.921,619.3562,615.5059,617.6043,31623.0
2024-01-19 09:40:00,624.0,626.7,624.0,626.5,26263.0,617.634,620.3064,617.634,620.1085,26263.0
2024-01-19 09:45:00,627.02,627.14,625.34,625.66,12595.0,620.6232,620.7419,618.9603,619.277,12595.0
2024-01-19 09:50:00,625.62,625.75,624.21,624.58,9168.0,619.2375,619.3661,617.8418,618.2081,9168.0
2024-01-19 09:55:00,624.43,626.08,624.33,625.72,12083.0,618.0596,619.6928,617.9606,619.3364,12083.0
2024-01-19 10:00:00,625.26,628.0,620.82,625.89,115812.0,618.8811,621.5932,614.4864,619.5047,115812.0
2024-01-19 10:05:00,625.86,626.24,620.03,621.88,56035.0,619.475,619.8511,613.7045,615.5356,56035.0
2024-01-19 10:10:00,621.63,623.12,620.03,622.13,22458.0,615.2882,616.763,613.7045,615.7831,22458.0
2024-01-19 10:15:00,622.22,623.38,622.07,623.17,26210.0,615.8721,617.0203,615.7237,616.8124,26210.0
2024-01-19 10:20:00,623.07,624.47,622.79,623.0,19489.0,616.7135,618.0992,616.4363,616.6442,19489.0
2024-01-19 10:25:00,623.23,624.64,622.91,623.85,17965.0,616.8718,618.2675,616.5551,617.4855,17965.0
2024-01-19 10:30:00,624.18,624.93,623.99,624.52,8300.0,617.8121,618.5545,617.6241,618.1487,8300.0
2024-01-19 10:35:00,624.5,625.95,624.29,625.95,14288.0,618.1289,619.5641,617.921,619.5641,14288.0
2024-01-19 10:40:00,625.77,625.97,624.42,625.6,10082.0,619.3859,619.5839,618.0497,619.2177,10082.0
2024-01-19 10:45:00,625.66,626.74,625.37,626.63,12068.0,619.277,620.346,618.99,620.2371,12068.0
2024-01-19 10:50:00,626.81,627.18,626.25,627.14,9565.0,620.4153,620.7815,619.861,620.7419,9565.0
2024-01-19 10:55:00,627.14,628.2,626.39,626.57,26120.0,620.7419,621.7911,619.9996,620.1778,26120.0
2024-01-19 11:00:00,626.23,627.52,626.23,627.31,18638.0,619.8412,621.1181,619.8412,620.9102,18638.0
2024-01-19 11:05:00,627.23,628.15,626.83,627.43,12940.0,620.831,621.7416,620.4351,621.029,12940.0
2024-01-19 11:10:00,627.41,627.91,626.77,626.94,13080.0,621.0092,621.5041,620.3757,620.544,13080.0
2024-01-19 11:15:00,626.93,627.75,626.77,627.72,5916.0,620.5341,621.3457,620.3757,621.316,5916.0
2024-01-19 11:20:00,627.73,627.9,627.35,627.5,8172.0,621.3259,621.4942,620.9498,621.0983,8172.0
2024-01-19 11:25:00,627.6,628.2,627.59,628.03,14896.0,621.1973,621.7911,621.1874,621.6229,14896.0
2024-01-19 11:30:00,627.82,627.94,626.63,626.86,25222.0,621.415,621.5338,620.2371,620.4648,25222.0
2024-01-19 11:35:00,626.98,628.17,626.89,628.14,19494.0,620.5836,621.7614,620.4945,621.7317,19494.0
2024-01-19 11:40:00,628.18,628.35,627.58,627.84,20739.0,621.7713,621.9396,621.1775,621.4348,20739.0
2024-01-19 11:45:00,627.69,627.91,625.99,626.0,14189.0,621.2863,621.5041,619.6037,619.6136,14189.0
2024-01-19 11:50:00,626.15,626.2,624.64,624.66,16994.0,619.762,619.8115,618.2675,618.2872,16994.0
2024-01-19 11:55:00,625.02,626.65,625.02,626.65,7282.0,618.6436,620.2569,618.6436,620.2569,7282.0
2024-01-19 12:00:00,626.63,626.73,626.08,626.7,10878.0,620.2371,620.3361,619.6928,620.3064,10878.0
2024-01-19 12:05:00,626.69,626.77,625.59,625.93,8380.0,620.2965,620.3757,619.2078,619.5443,8380.0
2024-01-19 12:10:00,625.68,625.9,624.83,625.07,7890.0,619.2968,619.5146,618.4555,618.6931,7890.0
2024-01-19 12:15:00,625.43,625.58,625.01,625.4,4491.0,619.0494,619.1979,618.6337,619.0197,4491.0
2024-01-19 12:20:00,625.32,625.64,624.87,625.24,6358.0,618.9405,619.2572,618.4951,618.8613,6358.0
2024-01-19 12:25:00,624.88,624.89,624.3,624.3,6641.0,618.505,618.5149,617.9309,617.9309,6641.0
2024-01-19 12:30:00,624.5,625.34,624.5,624.66,4055.0,618.1289,618.9603,618.1289,618.2872,4055.0
2024-01-19 12:35:00,624.85,625.29,624.45,625.15,11888.0,618.4753,618.9108,618.0794,618.7722,11888.0
2024-01-19 12:40:00,625.02,625.5,624.87,625.45,8467.0,618.6436,619.1187,618.4951,619.0692,8467.0
2024-01-19 12:45:00,625.38,625.52,624.58,624.75,9195.0,618.9999,619.1385,618.2081,618.3763,9195.0
2024-01-19 12:50:00,624.77,625.75,624.77,625.66,9295.0,618.3961,619.3661,618.3961,619.277,9295.0
2024-01-19 12:55:00,625.64,626.12,625.26,626.12,8773.0,619.2572,619.7324,618.8811,619.7324,8773.0
2024-01-19 13:00:00,626.13,626.44,625.67,625.83,8840.0,619.7422,620.0491,619.2869,619.4453,8840.0
2024-01-19 13:05:00,625.7,626.18,625.66,625.78,17147.0,619.3166,619.7917,619.277,619.3958,17147.0
2024-01-19 13:10:00,625.6,625.76,625.13,625.42,6326.0,619.2177,619.376,618.7525,619.0395,6326.0
2024-01-19 13:15:00,625.57,626.34,625.42,626.04,9602.0,619.188,619.9501,619.0395,619.6532,9602.0
2024-01-19 13:20:00,626.23,627.15,626.23,626.58,11945.0,619.8412,620.7518,619.8412,620.1877,11945.0
2024-01-19 13:25:00,626.69,627.95,626.47,627.95,11007.0,620.2965,621.5437,620.0788,621.5437,11007.0
2024-01-19 13:30:00,627.95,628.18,627.3,627.42,11434.0,621.5437,621.7713,620.9003,621.0191,11434.0
2024-01-19 13:35:00,627.46,628.88,627.46,628.88,7044.0,621.0587,622.4642,621.0587,622.4642,7044.0
2024-01-19 13:40:00,628.86,629.59,628.68,628.68,15582.0,622.4444,623.167,622.2662,622.2662,15582.0
2024-01-19 13:45:00,628.99,629.27,628.53,628.67,10180.0,622.5731,622.8502,622.1178,622.2563,10180.0
2024-01-19 13:50:00,628.53,628.53,628.16,628.39,7129.0,622.1178,622.1178,621.7515,621.9792,7129.0
2024-01-19 13:55:00,628.28,629.3,628.28,629.3,5547.0,621.8703,622.8799,621.8703,622.8799,5547.0
2024-01-19 14:00:00,629.22,629.24,628.67,629.04,3914.0,622.8007,622.8205,622.2563,622.6226,3914.0
2024-01-19 14:05:00,629.16,629.36,628.63,628.66,6411.0,622.7413,622.9393,622.2167,622.2464,6411.0
2024-01-19 14:10:00,628.63,629.24,628.53,629.07,7341.0,622.2167,622.8205,622.1178,622.6523,7341.0
2024-01-19 14:15:00,629.06,629.22,627.41,627.79,7246.0,622.6424,622.8007,621.0092,621.3853,7246.0
2024-01-19 14:20:00,627.97,628.89,627.76,628.55,10957.0,621.5635,622.4741,621.3556,622.1376,10957.0
2024-01-19 14:25:00,628.69,628.69,626.78,627.76,7392.0,622.2761,622.2761,620.3856,621.3556,7392.0
2024-01-19 14:30:00,627.46,627.47,626.02,626.58,14051.0,621.0587,621.0686,619.6334,620.1877,14051.0
2024-01-19 14:35:00,626.67,626.95,626.16,626.92,3496.0,620.2767,620.5539,619.7719,620.5242,3496.0
2024-01-19 14:40:00,627.02,627.87,626.06,626.26,6384.0,620.6232,621.4645,619.673,619.8709,6384.0
2024-01-19 14:45:00,626.34,627.08,626.22,626.64,6841.0,619.9501,620.6826,619.8313,620.247,6841.0
2024-01-19 14:50:00,626.95,626.97,626.4,626.82,7608.0,620.5539,620.5737,620.0095,620.4252,7608.0
2024-01-19 14:55:00,626.82,627.05,626.6,626.9,5158.0,620.4252,620.6529,620.2075,620.5044,5158.0
2024-01-19 15:00:00,626.89,627.09,626.34,627.04,10697.0,620.4945,620.6925,619.9501,620.643,10697.0
2024-01-19 15:05:00,627.04,627.14,626.61,626.81,13679.0,620.643,620.7419,620.2174,620.4153,13679.0
2024-01-19 15:10:00,626.81,627.08,626.61,626.66,12504.0,620.4153,620.6826,620.2174,620.2668,12504.0
2024-01-19 15:15:00,626.74,626.88,626.45,626.56,10787.0,620.346,620.4846,620.059,620.1679,10787.0
2024-01-19 15:20:00,626.7,626.81,626.05,626.05,20165.0,620.3064,620.4153,619.6631,619.6631,20165.0
2024-01-19 15:25:00,626.23,626.94,626.01,626.83,13024.0,619.8412,620.544,619.6235,620.4351,13024.0
2024-01-19 15:30:00,626.79,628.03,626.75,627.86,23574.0,620.3955,621.6229,620.3559,621.4546,23574.0
2024-01-19 15:35:00,627.87,628.22,626.9,627.46,17407.0,621.4645,621.8109,620.5044,621.0587,17407.0
2024-01-19 15:40:00,627.45,627.45,626.18,626.4,11285.0,621.0488,621.0488,619.7917,620.0095,11285.0
2024-01-19 15:45:00,626.45,626.85,626.23,626.62,10197.0,620.059,620.4549,619.8412,620.2273,10197.0
2024-01-19 15:50:00,626.73,627.88,626.28,627.68,18923.0,620.3361,621.4744,619.8907,621.2764,18923.0
2024-01-19 15:55:00,627.84,628.55,627.3,628.48,147944.0,621.4348,622.1376,620.9003,622.0683,147944.0
2024-01-22 09:30:00,630.0,632.64,628.06,629.22,88344.0,623.5728,626.1858,621.6526,622.8007,88344.0
2024-01-22 09:35:00,629.2,632.2,628.86,631.35,19565.0,622.7809,625.7503,622.4444,624.909,19565.0
2024-01-22 09:40:00,631.27,631.73,630.29,630.92,21033.0,624.8298,625.2851,623.8598,624.4834,21033.0
2024-01-22 09:45:00,630.92,631.29,629.0,629.28,14490.0,624.4834,624.8496,622.583,622.8601,14490.0
2024-01-22 09:50:00,628.87,629.43,625.47,626.0,17659.0,622.4543,623.0086,619.089,619.6136,17659.0
2024-01-22 09:55:00,626.0,627.54,625.0,626.7,22035.0,619.6136,621.1379,618.6238,620.3064,22035.0
2024-01-22 10:00:00,626.55,627.99,625.53,626.52,31114.0,620.158,621.5833,619.1484,620.1283,31114.0
2024-01-22 10:05:00,627.39,628.68,627.39,628.68,12779.0,620.9894,622.2662,620.9894,622.2662,12779.0
2024-01-22 10:10:00,628.73,629.96,628.21,628.92,28459.0,622.3157,623.5332,621.801,622.5038,28459.0
2024-01-22 10:15:00,628.74,629.2,627.02,627.02,10651.0,622.3256,622.7809,620.6232,620.6232,10651.0
2024-01-22 10:20:00,627.02,627.49,626.79,627.24,9663.0,620.6232,621.0884,620.3955,620.8409,9663.0
2024-01-22 10:25:00,627.19,628.51,627.18,627.85,8054.0,620.7914,622.098,620.7815,621.4447,8054.0
2024-01-22 10:30:00,627.9,628.0,627.19,627.64,6478.0,621.4942,621.5932,620.7914,621.2368,6478.0
2024-01-22 10:35:00,627.45,628.75,627.23,628.75,8632.0,621.0488,622.3355,620.831,622.3355,8632.0
2024-01-22 10:40:00,628.76,629.35,628.66,629.0,19314.0,622.3454,622.9294,622.2464,622.583,19314.0
2024-01-22 10:45:00,629.22,629.23,627.18,627.18,11324.0,622.8007,622.8106,620.7815,620.7815,11324.0
2024-01-22 10:50:00,627.5,628.07,627.28,627.49,7619.0,621.0983,621.6625,620.8805,621.0884,7619.0
2024-01-22 10:55:00,627.49,627.68,626.75,626.93,12516.0,621.0884,621.2764,620.3559,620.5341,12516.0
2024-01-22 11:00:00,627.16,627.27,626.57,627.27,4845.0,620.7617,620.8706,620.1778,620.8706,4845.0
2024-01-22 11:05:00,627.27,628.75,627.27,628.55,6760.0,620.8706,622.3355,620.8706,622.1376,6760.0
2024-01-22 11:10:00,628.56,628.87,627.19,627.19,8097.0,622.1475,622.4543,620.7914,620.7914,8097.0
2024-01-22 11:15:00,627.62,627.75,627.19,627.38,5019.0,621.217,621.3457,620.7914,620.9795,5019.0
2024-01-22 11:20:00,627.15,627.58,626.82,627.58,6983.0,620.7518,621.1775,620.4252,621.1775,6983.0
2024-01-22 11:25:00,627.71,627.72,627.28,627.28,1085.0,621.3061,621.316,620.8805,620.8805,1085.0
2024-01-22 11:30:00,627.77,628.14,627.63,627.96,5437.0,621.3655,621.7317,621.2269,621.5536,5437.0
2024-01-22 11:35:00,628.02,628.15,627.39,627.84,3208.0,621.613,621.7416,620.9894,621.4348,3208.0
2024-01-22 11:40:00,627.68,627.94,627.3,627.49,3056.0,621.2764,621.5338,620.9003,621.0884,3056.0
2024-01-22 11:45:00,627.38,627.57,627.09,627.31,5878.0,620.9795,621.1676,620.6925,620.9102,5878.0
2024-01-22 11:50:00,627.31,627.86,627.3,627.47,9143.0,620.9102,621.4546,620.9003,621.0686,9143.0
2024-01-22 11:55:00,627.76,628.28,627.27,627.6,6684.0,621.3556,621.8703,620.8706,621.1973,6684.0
2024-01-22 12:00:00,627.93,627.93,627.57,627.77,2544.0,621.5239,621.5239,621.1676,621.3655,2544.0
2024-01-22 12:05:00,627.7,627.7,626.61,626.99,6736.0,621.2962,621.2962,620.2174,620.5935,6736.0
2024-01-22 12:10:00,626.89,627.01,626.41,627.01,2601.0,620.4945,620.6133,620.0194,620.6133,2601.0
2024-01-22 12:15:00,627.18,627.4,627.1,627.24,2902.0,620.7815,620.9993,620.7024,620.8409,2902.0
2024-01-22 12:20:00,627.33,627.7,627.1,627.15,5698.0,620.93,621.2962,620.7024,620.7518,5698.0
2024-01-22 12:25:00,627.27,627.6,627.21,627.49,2144.0,620.8706,621.1973,620.8112,621.0884,2144.0
2024-01-22 12:30:00,627.46,627.57,627.25,627.37,2813.0,621.0587,621.1676,620.8508,620.9696,2813.0
2024-01-22 12:35:00,627.36,627.62,627.12,627.54,8051.0,620.9597,621.217,620.7221,621.1379,8051.0
2024-01-22 12:40:00,627.59,627.59,627.25,627.43,7491.0,621.1874,621.1874,620.8508,621.029,7491.0
2024-01-22 12:45:00,627.43,627.44,627.23,627.23,2691.0,621.029,621.0389,620.831,620.831,2691.0
2024-01-22 12:50:00,627.22,627.66,627.03,627.66,3129.0,620.8211,621.2566,620.6331,621.2566,3129.0
2024-01-22 12:55:00,627.64,628.78,627.64,628.41,24816.0,621.2368,622.3652,621.2368,621.999,24816.0
2024-01-22 13:00:00,628.59,628.59,627.61,627.72,7639.0,622.1772,622.1772,621.2072,621.316,7639.0
2024-01-22 13:05:00,627.61,627.61,626.6,626.97,8367.0,621.2072,621.2072,620.2075,620.5737,8367.0
2024-01-22 13:10:00,627.0,627.14,626.53,626.99,7979.0,620.6034,620.7419,620.1382,620.5935,7979.0
2024-01-22 13:15:00,626.75,627.34,626.75,627.04,3451.0,620.3559,620.9399,620.3559,620.643,3451.0
2024-01-22 13:20:00,627.05,627.85,627.05,627.54,3161.0,620.6529,621.4447,620.6529,621.1379,3161.0
2024-01-22 13:25:00,627.35,627.44,627.19,627.37,2652.0,620.9498,621.0389,620.7914,620.9696,2652.0
2024-01-22 13:30:00,627.6,628.15,627.56,628.05,3287.0,621.1973,621.7416,621.1577,621.6427,3287.0
2024-01-22 13:35:00,627.86,628.45,627.86,628.45,3298.0,621.4546,622.0386,621.4546,622.0386,3298.0
2024-01-22 13:40:00,628.42,628.54,628.11,628.11,3792.0,622.0089,622.1277,621.702,621.702,3792.0
2024-01-22 13:45:00,628.26,628.5,628.26,628.5,1672.0,621.8505,622.0881,621.8505,622.0881,1672.0
2024-01-22 13:50:00,628.56,628.62,628.06,628.59,3529.0,622.1475,622.2068,621.6526,622.1772,3529.0
2024-01-22 13:55:00,628.59,629.61,628.58,629.56,6887.0,622.1772,623.1867,622.1673,623.1373,6887.0
2024-01-22 14:00:00,629.83,630.5,629.83,630.25,3497.0,623.4045,624.0677,623.4045,623.8202,3497.0
2024-01-22 14:05:00,630.35,630.72,630.14,630.72,3388.0,623.9192,624.2854,623.7113,624.2854,3388.0
2024-01-22 14:10:00,630.66,631.25,630.52,631.07,3989.0,624.226,624.81,624.0875,624.6319,3989.0
2024-01-22 14:15:00,631.09,631.28,630.84,631.06,6821.0,624.6516,624.8397,624.4042,624.622,6821.0
2024-01-22 14:20:00,630.97,631.29,630.55,631.15,4254.0,624.5329,624.8496,624.1172,624.711,4254.0
2024-01-22 14:25:00,631.14,632.0,631.14,631.92,11486.0,624.7011,625.5524,624.7011,625.4732,11486.0
2024-01-22 14:30:00,631.9,632.07,631.06,631.14,4732.0,625.4534,625.6217,624.622,624.7011,4732.0
2024-01-22 14:35:00,631.31,631.93,631.3,631.93,2737.0,624.8694,625.4831,624.8595,625.4831,2737.0
2024-01-22 14:40:00,631.86,632.2,631.11,631.11,3082.0,625.4138,625.7503,624.6714,624.6714,3082.0
2024-01-22 14:45:00,631.35,631.35,630.65,630.93,3932.0,624.909,624.909,624.2161,624.4933,3932.0
2024-01-22 14:50:00,630.84,631.57,630.84,631.57,3040.0,624.4042,625.1268,624.4042,625.1268,3040.0
2024-01-22 14:55:00,631.55,631.57,630.79,630.8,4161.0,625.107,625.1268,624.3547,624.3646,4161.0
2024-01-22 15:00:00,630.95,630.95,630.07,630.44,4412.0,624.5131,624.5131,623.6421,624.0083,4412.0
2024-01-22 15:05:00,630.49,630.72,630.18,630.45,3000.0,624.0578,624.2854,623.7509,624.0182,3000.0
2024-01-22 15:10:00,630.64,630.77,629.34,629.5,5054.0,624.2062,624.3349,622.9195,623.0779,5054.0
2024-01-22 15:15:00,629.64,630.06,629.51,629.51,6325.0,623.2164,623.6322,623.0878,623.0878,6325.0
2024-01-22 15:20:00,629.64,629.69,628.97,629.44,6371.0,623.2164,623.2659,622.5533,623.0185,6371.0
2024-01-22 15:25:00,629.38,630.57,629.33,630.51,6732.0,622.9591,624.137,622.9096,624.0776,6732.0
2024-01-22 15:30:00,630.86,630.95,630.2,630.61,14621.0,624.424,624.5131,623.7707,624.1765,14621.0
2024-01-22 15:35:00,630.63,630.7,630.34,630.7,10223.0,624.1963,624.2656,623.9093,624.2656,10223.0
2024-01-22 15:40:00,630.79,630.96,630.26,630.87,8656.0,624.3547,624.523,623.8301,624.4339,8656.0
2024-01-22 15:45:00,631.07,631.07,630.31,630.53,14672.0,624.6319,624.6319,623.8796,624.0974,14672.0
2024-01-22 15:50:00,630.49,631.33,630.38,630.89,19386.0,624.0578,624.8892,623.9489,624.4537,19386.0
2024-01-22 15:55:00,630.66,631.13,630.44,631.13,43283.0,624.226,624.6912,624.0083,624.6912,43283.0
2024-01-23 09:30:00,627.69,628.36,622.31,622.85,69464.0,621.2863,621.9495,615.9612,616.4957,69464.0
2024-01-23 09:35:00,622.63,624.12,620.1,620.83,38588.0,616.278,617.7528,613.7738,614.4963,38588.0
2024-01-23 09:40:00,620.65,620.97,618.51,619.63,75192.0,614.3182,614.6349,612.2,613.3086,75192.0
2024-01-23 09:45:00,619.82,620.46,618.81,619.28,26428.0,613.4966,614.1301,612.4969,612.9621,26428.0
2024-01-23 09:50:00,619.49,620.75,619.36,619.67,18332.0,613.17,614.4171,613.0413,613.3482,18332.0
2024-01-23 09:55:00,619.97,620.28,616.47,617.45,50344.0,613.6451,613.9519,610.1808,611.1508,50344.0
2024-01-23 10:00:00,617.45,618.36,614.82,615.45,44195.0,611.1508,612.0515,608.5476,609.1712,44195.0
2024-01-23 10:05:00,615.56,619.94,615.29,619.9,54611.0,609.2801,613.6154,609.0128,613.5758,54611.0
2024-01-23 10:10:00,619.9,620.03,618.0,618.33,51789.0,613.5758,613.7045,611.6952,612.0218,51789.0
2024-01-23 10:15:00,618.27,621.34,618.09,621.2,17555.0,611.9624,615.0011,611.7843,614.8625,17555.0
2024-01-23 10:20:00,621.2,623.32,621.2,622.62,23106.0,614.8625,616.9609,614.8625,616.2681,23106.0
2024-01-23 10:25:00,623.12,624.0,622.61,623.1,8069.0,616.763,617.634,616.2582,616.7432,8069.0
2024-01-23 10:30:00,623.1,623.47,621.26,621.56,29592.0,616.7432,617.1094,614.9219,615.2189,29592.0
2024-01-23 10:35:00,621.57,621.57,620.8,621.02,14338.0,615.2288,615.2288,614.4666,614.6844,14338.0
2024-01-23 10:40:00,621.22,621.64,621.01,621.19,22091.0,614.8823,615.2981,614.6745,614.8526,22091.0
2024-01-23 10:45:00,621.49,621.79,621.01,621.38,19116.0,615.1496,615.4465,614.6745,615.0407,19116.0
2024-01-23 10:50:00,621.39,623.1,621.35,622.94,16588.0,615.0506,616.7432,615.011,616.5848,16588.0
2024-01-23 10:55:00,622.87,623.11,622.42,622.94,11568.0,616.5155,616.7531,616.0701,616.5848,11568.0
2024-01-23 11:00:00,623.07,623.75,621.74,621.74,19465.0,616.7135,617.3865,615.397,615.397,19465.0
2024-01-23 11:05:00,621.61,622.3,621.13,622.3,16228.0,615.2684,615.9513,614.7933,615.9513,16228.0
2024-01-23 11:10:00,622.39,623.55,622.38,622.81,8853.0,616.0404,617.1886,616.0305,616.4561,8853.0
2024-01-23 11:15:00,623.01,623.61,622.65,622.72,18549.0,616.6541,617.248,616.2978,616.367,18549.0
2024-01-23 11:20:00,622.75,623.61,622.52,623.0,13909.0,616.3967,617.248,616.1691,616.6442,13909.0
2024-01-23 11:25:00,623.0,624.12,622.7,623.65,22212.0,616.6442,617.7528,616.3472,617.2876,22212.0
2024-01-23 11:30:00,623.66,624.28,622.99,624.24,7678.0,617.2974,617.9111,616.6343,617.8715,7678.0
2024-01-23 11:35:00,624.24,624.68,623.75,624.68,8046.0,617.8715,618.307,617.3865,618.307,8046.0
2024-01-23 11:40:00,624.69,625.57,624.48,625.4,8906.0,618.3169,619.188,618.1091,619.0197,8906.0
2024-01-23 11:45:00,626.0,626.32,625.93,626.32,10715.0,619.6136,619.9303,619.5443,619.9303,10715.0
2024-01-23 11:50:00,626.32,626.91,625.69,625.8,10786.0,619.9303,620.5143,619.3067,619.4156,10786.0
2024-01-23 11:55:00,625.89,627.43,625.89,626.45,29620.0,619.5047,621.029,619.5047,620.059,29620.0
2024-01-23 12:00:00,626.26,626.27,625.69,626.23,8573.0,619.8709,619.8808,619.3067,619.8412,8573.0
2024-01-23 12:05:00,626.34,627.26,626.16,627.04,5630.0,619.9501,620.8607,619.7719,620.643,5630.0
2024-01-23 12:10:00,627.25,628.19,627.09,628.0,10799.0,620.8508,621.7812,620.6925,621.5932,10799.0
2024-01-23 12:15:00,627.97,628.01,627.12,627.49,5035.0,621.5635,621.6031,620.7221,621.0884,5035.0
2024-01-23 12:20:00,627.56,627.76,627.42,627.43,4978.0,621.1577,621.3556,621.0191,621.029,4978.0
2024-01-23 12:25:00,627.58,628.04,627.43,627.73,5008.0,621.1775,621.6328,621.029,621.3259,5008.0
2024-01-23 12:30:00,627.74,628.14,627.53,627.79,3474.0,621.3358,621.7317,621.128,621.3853,3474.0
2024-01-23 12:35:00,627.78,628.58,627.67,628.29,8074.0,621.3754,622.1673,621.2665,621.8802,8074.0
2024-01-23 12:40:00,628.38,628.59,628.21,628.21,5674.0,621.9693,622.1772,621.801,621.801,5674.0
2024-01-23 12:45:00,628.39,628.93,628.35,628.69,6999.0,621.9792,622.5137,621.9396,622.2761,6999.0
2024-01-23 12:50:00,628.54,629.28,628.16,629.26,9625.0,622.1277,622.8601,621.7515,622.8403,9625.0
2024-01-23 12:55:00,629.32,629.94,629.26,629.64,6832.0,622.8997,623.5134,622.8403,623.2164,6832.0
2024-01-23 13:00:00,629.74,630.0,629.23,629.57,14841.0,623.3154,623.5728,622.8106,623.1472,14841.0
2024-01-23 13:05:00,629.77,629.84,627.69,627.86,6543.0,623.3451,623.4144,621.2863,621.4546,6543.0
2024-01-23 13:10:00,627.91,627.91,626.9,626.92,7226.0,621.5041,621.5041,620.5044,620.5242,7226.0
2024-01-23 13:15:00,627.11,627.5,626.89,627.32,6059.0,620.7123,621.0983,620.4945,620.9201,6059.0
2024-01-23 13:20:00,627.27,627.75,626.92,626.92,3936.0,620.8706,621.3457,620.5242,620.5242,3936.0
2024-01-23 13:25:00,626.97,627.03,625.87,626.09,10505.0,620.5737,620.6331,619.4849,619.7027,10505.0
2024-01-23 13:30:00,626.09,626.46,625.76,625.76,5665.0,619.7027,620.0689,619.376,619.376,5665.0
2024-01-23 13:35:00,626.0,626.72,625.9,626.72,3335.0,619.6136,620.3262,619.5146,620.3262,3335.0
2024-01-23 13:40:00,626.5,627.14,626.49,627.14,4621.0,620.1085,620.7419,620.0986,620.7419,4621.0
2024-01-23 13:45:00,627.14,627.26,625.41,625.95,15783.0,620.7419,620.8607,619.0296,619.5641,15783.0
2024-01-23 13:50:00,626.09,626.64,626.09,626.64,3742.0,619.7027,620.247,619.7027,620.247,3742.0
2024-01-23 13:55:00,626.23,627.37,626.21,627.37,9427.0,619.8412,620.9696,619.8214,620.9696,9427.0
2024-01-23 14:00:00,627.39,627.92,627.26,627.44,5175.0,620.9894,621.514,620.8607,621.0389,5175.0
2024-01-23 14:05:00,627.17,627.6,627.07,627.44,3836.0,620.7716,621.1973,620.6727,621.0389,3836.0
2024-01-23 14:10:00,627.48,628.0,627.4,628.0,3659.0,621.0785,621.5932,620.9993,621.5932,3659.0
2024-01-23 14:15:00,628.24,628.24,627.81,628.24,4477.0,621.8307,621.8307,621.4051,621.8307,4477.0
2024-01-23 14:20:00,628.0,628.05,627.75,628.01,1586.0,621.5932,621.6427,621.3457,621.6031,1586.0
2024-01-23 14:25:00,628.01,628.01,626.54,626.62,7617.0,621.6031,621.6031,620.1481,620.2273,7617.0
2024-01-23 14:30:00,626.69,627.09,626.68,626.97,3893.0,620.2965,620.6925,620.2866,620.5737,3893.0
2024-01-23 14:35:00,626.89,627.66,626.89,627.51,4090.0,620.4945,621.2566,620.4945,621.1082,4090.0
2024-01-23 14:40:00,627.66,627.95,627.62,627.67,4470.0,621.2566,621.5437,621.217,621.2665,4470.0
2024-01-23 14:45:00,627.5,627.62,627.17,627.4,5591.0,621.0983,621.217,620.7716,620.9993,5591.0
2024-01-23 14:50:00,626.89,627.0,626.63,626.85,3364.0,620.4945,620.6034,620.2371,620.4549,3364.0
2024-01-23 14:55:00,626.9,626.9,626.5,626.5,4865.0,620.5044,620.5044,620.1085,620.1085,4865.0
2024-01-23 15:00:00,626.64,626.95,626.64,626.95,2093.0,620.247,620.5539,620.247,620.5539,2093.0
2024-01-23 15:05:00,626.99,627.68,626.99,627.58,26080.0,620.5935,621.2764,620.5935,621.1775,26080.0
2024-01-23 15:10:00,627.6,628.94,627.59,627.97,13704.0,621.1973,622.5236,621.1874,621.5635,13704.0
2024-01-23 15:15:00,628.02,628.7,628.02,628.21,6269.0,621.613,622.286,621.613,621.801,6269.0
2024-01-23 15:20:00,628.44,628.66,628.17,628.43,8828.0,622.0287,622.2464,621.7614,622.0188,8828.0
2024-01-23 15:25:00,628.35,628.59,628.24,628.55,5634.0,621.9396,622.1772,621.8307,622.1376,5634.0
2024-01-23 15:30:00,628.65,628.74,627.74,627.74,7145.0,622.2365,622.3256,621.3358,621.3358,7145.0
2024-01-23 15:35:00,627.74,628.8,627.74,628.49,7962.0,621.3358,622.385,621.3358,622.0782,7962.0
2024-01-23 15:40:00,628.54,629.34,628.35,629.19,10895.0,622.1277,622.9195,621.9396,622.771,10895.0
2024-01-23 15:45:00,629.2,629.77,628.67,628.69,14520.0,622.7809,623.3451,622.2563,622.2761,14520.0
2024-01-23 15:50:00,628.73,629.68,628.56,629.54,12607.0,622.3157,623.256,622.1475,623.1175,12607.0
2024-01-23 15:55:00,629.45,629.86,629.0,629.67,41888.0,623.0284,623.4342,622.583,623.2461,41888.0
2024-01-24 09:30:00,633.52,641.12,632.0,640.07,96841.0,627.0569,634.5793,625.5524,633.54,96841.0
2024-01-24 09:35:00,640.0,640.32,636.82,636.82,57039.0,633.4707,633.7875,630.3232,630.3232,57039.0
2024-01-24 09:40:00,637.49,643.17,637.49,640.57,55150.0,630.9864,636.6084,630.9864,634.0349,55150.0
2024-01-24 09:45:00,640.01,640.35,637.21,639.21,21296.0,633.4806,633.8172,630.7092,632.6888,21296.0
2024-01-24 09:50:00,639.09,639.5,636.89,637.59,15892.0,632.57,632.9758,630.3925,631.0853,15892.0
2024-01-24 09:55:00,637.59,638.38,636.44,636.75,8264.0,631.0853,631.8673,629.9471,630.2539,8264.0
2024-01-24 10:00:00,636.39,638.39,636.39,637.92,12858.0,629.8976,631.8772,629.8976,631.412,12858.0
2024-01-24 10:05:00,638.44,638.74,637.3,637.42,8166.0,631.9267,632.2236,630.7983,630.9171,8166.0
2024-01-24 10:10:00,637.61,638.66,637.25,638.57,14624.0,631.1051,632.1444,630.7488,632.0553,14624.0
2024-01-24 10:15:00,638.69,638.69,636.51,636.58,14184.0,632.1741,632.1741,630.0164,630.0856,14184.0
2024-01-24 10:20:00,636.78,637.04,635.2,637.0,8058.0,630.2836,630.5409,628.7197,630.5014,8058.0
2024-01-24 10:25:00,637.15,637.44,635.93,635.94,16156.0,630.6498,630.9369,629.4423,629.4522,16156.0
2024-01-24 10:30:00,635.76,635.9,634.42,635.26,7849.0,629.274,629.4126,627.9477,628.7791,7849.0
2024-01-24 10:35:00,635.08,635.59,634.58,634.94,10095.0,628.6009,629.1057,628.106,628.4624,10095.0
2024-01-24 10:40:00,635.1,635.8,634.88,635.54,8438.0,628.6207,629.3136,628.403,629.0562,8438.0
2024-01-24 10:45:00,635.65,636.06,634.51,635.14,5002.0,629.1651,629.5709,628.0368,628.6603,5002.0
2024-01-24 10:50:00,634.98,635.2,634.0,634.18,8339.0,628.502,628.7197,627.532,627.7101,8339.0
2024-01-24 10:55:00,634.41,635.34,634.4,635.33,4000.0,627.9378,628.8583,627.9279,628.8484,4000.0
2024-01-24 11:00:00,635.64,636.59,635.45,636.59,6042.0,629.1552,630.0955,628.9672,630.0955,6042.0
2024-01-24 11:05:00,636.4,637.29,636.4,637.19,2394.0,629.9075,630.7884,629.9075,630.6894,2394.0
2024-01-24 11:10:00,637.09,637.82,636.99,637.74,6598.0,630.5904,631.313,630.4915,631.2338,6598.0
2024-01-24 11:15:00,637.74,638.8,637.74,638.75,4329.0,631.2338,632.283,631.2338,632.2335,4329.0
2024-01-24 11:20:00,638.68,639.26,638.46,638.95,4359.0,632.1642,632.7383,631.9465,632.4315,4359.0
2024-01-24 11:25:00,638.66,638.99,637.5,637.74,10546.0,632.1444,632.4711,630.9963,631.2338,10546.0
2024-01-24 11:30:00,637.74,638.24,637.48,637.48,13828.0,631.2338,631.7287,630.9765,630.9765,13828.0
2024-01-24 11:35:00,637.38,637.77,636.74,636.75,5534.0,630.8775,631.2635,630.244,630.2539,5534.0
2024-01-24 11:40:00,636.49,636.83,636.2,636.2,4226.0,629.9966,630.3331,629.7095,629.7095,4226.0
2024-01-24 11:45:00,636.55,637.53,636.46,636.99,5113.0,630.0559,631.0259,629.9669,630.4915,5113.0
2024-01-24 11:50:00,637.18,637.62,636.59,636.73,4303.0,630.6795,631.115,630.0955,630.2341,4303.0
2024-01-24 11:55:00,636.6,637.76,636.59,637.42,8206.0,630.1054,631.2536,630.0955,630.9171,8206.0
2024-01-24 12:00:00,637.24,637.79,637.0,637.14,6847.0,630.7389,631.2833,630.5014,630.6399,6847.0
2024-01-24 12:05:00,637.46,637.57,636.86,637.07,4828.0,630.9567,631.0655,630.3628,630.5706,4828.0
2024-01-24 12:10:00,637.0,637.15,636.42,636.62,13874.0,630.5014,630.6498,629.9273,630.1252,13874.0
2024-01-24 12:15:00,636.77,636.78,635.91,636.0,4250.0,630.2737,630.2836,629.4225,629.5116,4250.0
2024-01-24 12:20:00,635.95,636.16,635.21,635.56,10999.0,629.4621,629.6699,628.7296,629.076,10999.0
2024-01-24 12:25:00,635.62,636.18,635.62,636.01,3263.0,629.1354,629.6897,629.1354,629.5215,3263.0
2024-01-24 12:30:00,636.14,636.36,635.7,636.14,6509.0,629.6501,629.8679,629.2146,629.6501,6509.0
2024-01-24 12:35:00,636.29,636.35,635.81,635.82,7887.0,629.7986,629.858,629.3235,629.3334,7887.0
2024-01-24 12:40:00,635.75,635.99,635.62,635.88,5230.0,629.2641,629.5017,629.1354,629.3928,5230.0
2024-01-24 12:45:00,635.9,637.48,635.9,636.99,15775.0,629.4126,630.9765,629.4126,630.4915,15775.0
2024-01-24 12:50:00,636.98,637.28,636.96,636.98,4497.0,630.4816,630.7785,630.4618,630.4816,4497.0
2024-01-24 12:55:00,636.97,637.19,636.83,637.15,4552.0,630.4717,630.6894,630.3331,630.6498,4552.0
2024-01-24 13:00:00,636.83,636.97,635.57,636.1,15273.0,630.3331,630.4717,629.0859,629.6105,15273.0
2024-01-24 13:05:00,636.1,637.0,636.1,636.9,4633.0,629.6105,630.5014,629.6105,630.4024,4633.0
2024-01-24 13:10:00,636.83,637.5,636.61,637.28,6727.0,630.3331,630.9963,630.1153,630.7785,6727.0
2024-01-24 13:15:00,637.0,637.59,636.6,636.6,18385.0,630.5014,631.0853,630.1054,630.1054,18385.0
2024-01-24 13:20:00,636.66,636.67,636.01,636.27,7964.0,630.1648,630.1747,629.5215,629.7788,7964.0
2024-01-24 13:25:00,636.29,637.37,636.22,636.89,10533.0,629.7986,630.8676,629.7293,630.3925,10533.0
2024-01-24 13:30:00,636.96,637.25,636.66,637.17,4360.0,630.4618,630.7488,630.1648,630.6696,4360.0
2024-01-24 13:35:00,637.22,637.67,636.83,637.15,6755.0,630.7191,631.1645,630.3331,630.6498,6755.0
2024-01-24 13:40:00,637.15,637.65,637.0,637.0,5134.0,630.6498,631.1447,630.5014,630.5014,5134.0
2024-01-24 13:45:00,637.0,637.43,636.88,637.34,6390.0,630.5014,630.927,630.3826,630.8379,6390.0
2024-01-24 13:50:00,637.35,637.66,637.25,637.66,15016.0,630.8478,631.1546,630.7488,631.1546,15016.0
2024-01-24 13:55:00,637.6,637.87,637.49,637.78,10546.0,631.0952,631.3625,630.9864,631.2734,10546.0
2024-01-24 14:00:00,637.77,637.85,636.96,637.1,6717.0,631.2635,631.3427,630.4618,630.6003,6717.0
2024-01-24 14:05:00,636.65,637.26,636.48,637.17,6982.0,630.1549,630.7587,629.9867,630.6696,6982.0
2024-01-24 14:10:00,637.14,637.27,636.56,636.81,8977.0,630.6399,630.7686,630.0658,630.3133,8977.0
2024-01-24 14:15:00,636.91,637.2,636.82,636.92,9418.0,630.4123,630.6993,630.3232,630.4222,9418.0
2024-01-24 14:20:00,636.94,637.11,636.65,636.82,15663.0,630.442,630.6102,630.1549,630.3232,15663.0
2024-01-24 14:25:00,636.95,637.27,636.77,636.92,8039.0,630.4519,630.7686,630.2737,630.4222,8039.0
2024-01-24 14:30:00,636.95,637.24,636.34,636.34,5537.0,630.4519,630.7389,629.8481,629.8481,5537.0
2024-01-24 14:35:00,636.31,636.39,635.24,635.46,7558.0,629.8184,629.8976,628.7593,628.9771,7558.0
2024-01-24 14:40:00,635.31,636.01,634.55,635.27,7363.0,628.8286,629.5215,628.0763,628.789,7363.0
2024-01-24 14:45:00,635.26,635.82,635.1,635.64,4124.0,628.7791,629.3334,628.6207,629.1552,4124.0
2024-01-24 14:50:00,635.68,635.78,634.21,634.63,11205.0,629.1948,629.2938,627.7398,628.1555,11205.0
2024-01-24 14:55:00,634.18,634.18,633.03,633.43,10230.0,627.7101,627.7101,626.5719,626.9678,10230.0
2024-01-24 15:00:00,633.57,634.66,633.28,634.66,8633.0,627.1063,628.1852,626.8193,628.1852,8633.0
2024-01-24 15:05:00,634.54,636.11,634.54,635.42,6402.0,628.0665,629.6204,628.0665,628.9375,6402.0
2024-01-24 15:10:00,635.32,636.0,634.46,635.01,12454.0,628.8385,629.5116,627.9873,628.5317,12454.0
2024-01-24 15:15:00,634.74,635.01,634.41,634.55,7513.0,628.2644,628.5317,627.9378,628.0763,7513.0
2024-01-24 15:20:00,634.83,634.83,634.09,634.48,8497.0,628.3535,628.3535,627.621,628.0071,8497.0
2024-01-24 15:25:00,634.21,634.56,633.94,634.18,8484.0,627.7398,628.0862,627.4726,627.7101,8484.0
2024-01-24 15:30:00,634.15,635.0,634.1,634.81,6509.0,627.6804,628.5218,627.6309,628.3337,6509.0
2024-01-24 15:35:00,634.97,635.67,634.96,635.24,15424.0,628.4921,629.1849,628.4822,628.7593,15424.0
2024-01-24 15:40:00,635.31,635.55,634.95,634.95,12893.0,628.8286,629.0661,628.4723,628.4723,12893.0
2024-01-24 15:45:00,634.7,634.8,634.25,634.36,11051.0,628.2248,628.3238,627.7794,627.8883,11051.0
2024-01-24 15:50:00,634.12,634.45,633.7,634.34,30464.0,627.6507,627.9774,627.235,627.8685,30464.0
2024-01-24 15:55:00,634.3,634.86,633.04,633.96,97214.0,627.8289,628.3832,626.5818,627.4924,97214.0
2024-01-25 09:30:00,627.37,632.62,626.72,629.61,76572.0,620.9696,626.166,620.3262,623.1867,76572.0
2024-01-25 09:35:00,629.61,631.61,626.91,628.61,28872.0,623.1867,625.1663,620.5143,622.1969,28872.0
2024-01-25 09:40:00,629.12,629.91,628.0,628.32,11189.0,622.7017,623.4837,621.5932,621.9099,11189.0
2024-01-25 09:45:00,628.64,630.57,627.2,630.02,12111.0,622.2266,624.137,620.8013,623.5926,12111.0
2024-01-25 09:50:00,630.3,632.24,629.78,631.98,14508.0,623.8697,625.7899,623.355,625.5326,14508.0
2024-01-25 09:55:00,631.85,632.04,628.32,629.1,19003.0,625.4039,625.592,621.9099,622.6819,19003.0
2024-01-25 10:00:00,628.66,628.66,626.07,626.6,18194.0,622.2464,622.2464,619.6829,620.2075,18194.0
2024-01-25 10:05:00,626.57,628.97,626.24,628.64,15580.0,620.1778,622.5533,619.8511,622.2266,15580.0
2024-01-25 10:10:00,628.87,630.92,628.45,630.3,8282.0,622.4543,624.4834,622.0386,623.8697,8282.0
2024-01-25 10:15:00,630.67,631.89,629.77,631.89,15554.0,624.2359,625.4435,623.3451,625.4435,15554.0
2024-01-25 10:20:00,631.98,632.34,630.96,631.49,9415.0,625.5326,625.8889,624.523,625.0476,9415.0
2024-01-25 10:25:00,631.51,632.44,630.98,631.24,6826.0,625.0674,625.9879,624.5428,624.8001,6826.0
2024-01-25 10:30:00,631.29,631.29,630.2,630.41,10831.0,624.8496,624.8496,623.7707,623.9786,10831.0
2024-01-25 10:35:00,630.41,630.93,629.54,629.79,13451.0,623.9786,624.4933,623.1175,623.3649,13451.0
2024-01-25 10:40:00,630.02,630.7,629.8,630.7,7240.0,623.5926,624.2656,623.3748,624.2656,7240.0
2024-01-25 10:45:00,630.49,630.58,629.18,629.75,9509.0,624.0578,624.1469,622.7611,623.3253,9509.0
2024-01-25 10:50:00,629.8,630.49,629.6,630.0,8757.0,623.3748,624.0578,623.1768,623.5728,8757.0
2024-01-25 10:55:00,630.1,630.28,629.21,630.27,9518.0,623.6717,623.8499,622.7908,623.84,9518.0
2024-01-25 11:00:00,629.86,630.29,628.86,629.17,4860.0,623.4342,623.8598,622.4444,622.7512,4860.0
2024-01-25 11:05:00,629.18,629.8,628.72,629.0,6008.0,622.7611,623.3748,622.3058,622.583,6008.0
2024-01-25 11:10:00,629.16,629.87,628.95,629.69,3341.0,622.7413,623.4441,622.5335,623.2659,3341.0
2024-01-25 11:15:00,629.46,630.22,629.43,629.61,7284.0,623.0383,623.7905,623.0086,623.1867,7284.0
2024-01-25 11:20:00,629.6,630.19,629.29,629.45,8898.0,623.1768,623.7608,622.87,623.0284,8898.0
2024-01-25 11:25:00,629.72,629.72,628.66,628.83,8156.0,623.2956,623.2956,622.2464,622.4147,8156.0
2024-01-25 11:30:00,628.86,629.06,628.21,628.54,10371.0,622.4444,622.6424,621.801,622.1277,10371.0
2024-01-25 11:35:00,628.6,628.76,627.74,628.13,13978.0,622.1871,622.3454,621.3358,621.7218,13978.0
2024-01-25 11:40:00,628.16,628.91,627.93,628.64,7803.0,621.7515,622.4939,621.5239,622.2266,7803.0
2024-01-25 11:45:00,628.7,628.75,627.51,627.75,14419.0,622.286,622.3355,621.1082,621.3457,14419.0
2024-01-25 11:50:00,627.73,628.32,627.55,627.93,10307.0,621.3259,621.9099,621.1478,621.5239,10307.0
2024-01-25 11:55:00,627.92,628.24,626.5,626.58,18565.0,621.514,621.8307,620.1085,620.1877,18565.0
2024-01-25 12:00:00,626.53,626.75,625.5,626.31,11793.0,620.1382,620.3559,619.1187,619.9204,11793.0
2024-01-25 12:05:00,626.51,627.11,626.23,626.24,4410.0,620.1184,620.7123,619.8412,619.8511,4410.0
2024-01-25 12:10:00,626.07,626.56,625.54,625.54,8322.0,619.6829,620.1679,619.1583,619.1583,8322.0
2024-01-25 12:15:00,625.58,625.76,624.95,625.62,20466.0,619.1979,619.376,618.5743,619.2375,20466.0
2024-01-25 12:20:00,625.77,626.14,625.11,625.13,7212.0,619.3859,619.7521,618.7327,618.7525,7212.0
2024-01-25 12:25:00,625.2,625.54,624.76,625.13,18877.0,618.8217,619.1583,618.3862,618.7525,18877.0
2024-01-25 12:30:00,625.15,625.51,624.68,625.5,8203.0,618.7722,619.1286,618.307,619.1187,8203.0
2024-01-25 12:35:00,625.46,625.74,625.29,625.58,9809.0,619.0791,619.3562,618.9108,619.1979,9809.0
2024-01-25 12:40:00,625.71,626.0,625.44,625.82,15430.0,619.3265,619.6136,619.0593,619.4354,15430.0
2024-01-25 12:45:00,625.82,626.72,625.7,626.36,13370.0,619.4354,620.3262,619.3166,619.9699,13370.0
2024-01-25 12:50:00,626.46,627.63,626.34,627.58,9666.0,620.0689,621.2269,619.9501,621.1775,9666.0
2024-01-25 12:55:00,627.33,627.58,626.63,626.95,18604.0,620.93,621.1775,620.2371,620.5539,18604.0
2024-01-25 13:00:00,626.86,627.8,626.33,627.49,19389.0,620.4648,621.3952,619.9402,621.0884,19389.0
2024-01-25 13:05:00,627.65,627.7,627.27,627.47,15258.0,621.2467,621.2962,620.8706,621.0686,15258.0
2024-01-25 13:10:00,627.47,627.47,625.69,625.69,13967.0,621.0686,621.0686,619.3067,619.3067,13967.0
2024-01-25 13:15:00,625.81,626.3,625.36,625.97,11663.0,619.4255,619.9105,618.9801,619.5839,11663.0
2024-01-25 13:20:00,625.97,626.23,625.59,625.99,8860.0,619.5839,619.8412,619.2078,619.6037,8860.0
2024-01-25 13:25:00,625.74,626.99,625.62,626.02,14683.0,619.3562,620.5935,619.2375,619.6334,14683.0
2024-01-25 13:30:00,626.1,627.01,626.0,626.95,12496.0,619.7126,620.6133,619.6136,620.5539,12496.0
2024-01-25 13:35:00,626.85,627.0,626.35,626.51,13844.0,620.4549,620.6034,619.96,620.1184,13844.0
2024-01-25 13:40:00,626.51,627.38,626.38,627.17,9195.0,620.1184,620.9795,619.9897,620.7716,9195.0
2024-01-25 13:45:00,627.29,627.33,626.5,626.79,11828.0,620.8904,620.93,620.1085,620.3955,11828.0
2024-01-25 13:50:00,626.84,626.97,625.8,625.8,6175.0,620.445,620.5737,619.4156,619.4156,6175.0
2024-01-25 13:55:00,625.95,626.75,625.94,626.67,5931.0,619.5641,620.3559,619.5542,620.2767,5931.0
2024-01-25 14:00:00,626.79,627.04,626.3,627.03,4262.0,620.3955,620.643,619.9105,620.6331,4262.0
2024-01-25 14:05:00,627.07,627.81,627.07,627.8,9347.0,620.6727,621.4051,620.6727,621.3952,9347.0
2024-01-25 14:10:00,627.68,627.75,627.19,627.43,12617.0,621.2764,621.3457,620.7914,621.029,12617.0
2024-01-25 14:15:00,627.43,627.47,626.8,627.22,12499.0,621.029,621.0686,620.4054,620.8211,12499.0
2024-01-25 14:20:00,626.92,627.47,626.36,626.55,9070.0,620.5242,621.0686,619.9699,620.158,9070.0
2024-01-25 14:25:00,626.34,627.64,626.33,627.64,4734.0,619.9501,621.2368,619.9402,621.2368,4734.0
2024-01-25 14:30:00,627.45,627.5,626.8,626.8,5023.0,621.0488,621.0983,620.4054,620.4054,5023.0
2024-01-25 14:35:00,627.07,627.49,626.97,627.45,15842.0,620.6727,621.0884,620.5737,621.0488,15842.0
2024-01-25 14:40:00,627.5,627.53,626.07,626.41,5603.0,621.0983,621.128,619.6829,620.0194,5603.0
2024-01-25 14:45:00,626.55,626.57,625.92,626.38,5347.0,620.158,620.1778,619.5344,619.9897,5347.0
2024-01-25 14:50:00,626.13,626.45,625.88,626.15,3564.0,619.7422,620.059,619.4948,619.762,3564.0
2024-01-25 14:55:00,626.78,627.39,626.21,627.39,6833.0,620.3856,620.9894,619.8214,620.9894,6833.0
2024-01-25 15:00:00,627.35,627.35,627.04,627.34,5368.0,620.9498,620.9498,620.643,620.9399,5368.0
2024-01-25 15:05:00,627.25,627.39,627.09,627.24,6718.0,620.8508,620.9894,620.6925,620.8409,6718.0
2024-01-25 15:10:00,627.12,627.19,626.35,626.69,7831.0,620.7221,620.7914,619.96,620.2965,7831.0
2024-01-25 15:15:00,626.64,627.51,626.64,627.5,7651.0,620.247,621.1082,620.247,621.0983,7651.0
2024-01-25 15:20:00,627.51,627.69,626.8,626.91,5976.0,621.1082,621.2863,620.4054,620.5143,5976.0
2024-01-25 15:25:00,626.88,627.07,626.71,626.85,13571.0,620.4846,620.6727,620.3163,620.4549,13571.0
2024-01-25 15:30:00,626.72,627.42,626.62,626.62,14667.0,620.3262,621.0191,620.2273,620.2273,14667.0
2024-01-25 15:35:00,626.74,627.29,626.4,626.68,8710.0,620.346,620.8904,620.0095,620.2866,8710.0
2024-01-25 15:40:00,626.67,626.92,626.19,626.37,15953.0,620.2767,620.5242,619.8016,619.9798,15953.0
2024-01-25 15:45:00,626.13,627.14,626.13,626.87,20997.0,619.7422,620.7419,619.7422,620.4747,20997.0
2024-01-25 15:50:00,626.94,627.22,626.59,626.89,31144.0,620.544,620.8211,620.1976,620.4945,31144.0
2024-01-25 15:55:00,626.82,627.98,626.74,627.62,119686.0,620.4252,621.5734,620.346,621.217,119686.0
2024-01-26 09:30:00,637.35,637.54,631.65,632.5,83389.0,630.8478,631.0358,625.2059,626.0473,83389.0
2024-01-26 09:35:00,632.45,632.45,630.5,631.0,12010.0,625.9978,625.9978,624.0677,624.5626,12010.0
2024-01-26 09:40:00,630.82,632.49,630.66,631.97,14659.0,624.3844,626.0374,624.226,625.5227,14659.0
2024-01-26 09:45:00,631.52,633.3,631.09,632.81,17025.0,625.0773,626.8391,624.6516,626.3541,17025.0
2024-01-26 09:50:00,632.81,633.06,632.15,633.05,6816.0,626.3541,626.6016,625.7008,626.5917,6816.0
2024-01-26 09:55:00,633.05,633.9,632.74,633.7,16146.0,626.5917,627.433,626.2848,627.235,16146.0
2024-01-26 10:00:00,633.45,634.5,632.77,633.21,36451.0,626.9876,628.0269,626.3145,626.75,36451.0
2024-01-26 10:05:00,633.26,633.49,631.27,631.82,16677.0,626.7995,627.0272,624.8298,625.3742,16677.0
2024-01-26 10:10:00,631.61,631.87,631.0,631.52,7882.0,625.1663,625.4237,624.5626,625.0773,7882.0
2024-01-26 10:15:00,631.74,632.34,630.95,631.26,7422.0,625.295,625.8889,624.5131,624.8199,7422.0
2024-01-26 10:20:00,631.3,633.05,631.29,632.69,23425.0,624.8595,626.5917,624.8496,626.2353,23425.0
2024-01-26 10:25:00,632.63,633.61,632.62,632.91,9130.0,626.1759,627.1459,626.166,626.4531,9130.0
2024-01-26 10:30:00,632.89,633.22,632.56,632.95,19392.0,626.4333,626.7599,626.1067,626.4927,19392.0
2024-01-26 10:35:00,632.75,634.24,632.75,632.75,37854.0,626.2947,627.7695,626.2947,626.2947,37854.0
2024-01-26 10:40:00,632.75,632.75,632.25,632.54,4966.0,626.2947,626.2947,625.7998,626.0869,4966.0
2024-01-26 10:45:00,632.53,633.17,632.3,632.8,17442.0,626.077,626.7104,625.8493,626.3442,17442.0
2024-01-26 10:50:00,632.82,633.81,632.81,633.52,36846.0,626.364,627.3439,626.3541,627.0569,36846.0
2024-01-26 10:55:00,633.23,633.23,632.52,632.75,2971.0,626.7698,626.7698,626.0671,626.2947,2971.0
2024-01-26 11:00:00,632.61,633.29,632.0,633.08,9843.0,626.1561,626.8292,625.5524,626.6213,9843.0
2024-01-26 11:05:00,632.8,633.52,632.8,633.26,6835.0,626.3442,627.0569,626.3442,626.7995,6835.0
2024-01-26 11:10:00,633.26,633.27,632.75,632.85,4740.0,626.7995,626.8094,626.2947,626.3937,4740.0
2024-01-26 11:15:00,632.86,633.64,632.85,633.42,8151.0,626.4036,627.1756,626.3937,626.9579,8151.0
2024-01-26 11:20:00,633.51,634.21,633.5,633.91,13728.0,627.047,627.7398,627.0371,627.4429,13728.0
2024-01-26 11:25:00,634.02,635.8,633.9,635.57,24856.0,627.5518,629.3136,627.433,629.0859,24856.0
2024-01-26 11:30:00,635.59,636.99,635.43,636.82,40501.0,629.1057,630.4915,628.9474,630.3232,40501.0
2024-01-26 11:35:00,636.91,638.0,636.7,637.4,37311.0,630.4123,631.4912,630.2044,630.8973,37311.0
2024-01-26 11:40:00,637.25,637.93,636.74,637.7,25891.0,630.7488,631.4219,630.244,631.1942,25891.0
2024-01-26 11:45:00,637.79,637.79,636.09,636.27,11821.0,631.2833,631.2833,629.6006,629.7788,11821.0
2024-01-26 11:50:00,636.27,636.66,636.25,636.46,12364.0,629.7788,630.1648,629.759,629.9669,12364.0
2024-01-26 11:55:00,636.27,636.27,635.78,636.05,7225.0,629.7788,629.7788,629.2938,629.561,7225.0
2024-01-26 12:00:00,635.98,636.44,635.61,636.2,11669.0,629.4918,629.9471,629.1255,629.7095,11669.0
2024-01-26 12:05:00,636.2,636.44,635.87,635.93,3668.0,629.7095,629.9471,629.3829,629.4423,3668.0
2024-01-26 12:10:00,635.93,636.1,635.71,636.0,8298.0,629.4423,629.6105,629.2245,629.5116,8298.0
2024-01-26 12:15:00,636.0,636.41,635.67,636.29,9378.0,629.5116,629.9174,629.1849,629.7986,9378.0
2024-01-26 12:20:00,636.17,636.39,635.19,635.3,10242.0,629.6798,629.8976,628.7098,628.8187,10242.0
2024-01-26 12:25:00,635.31,635.87,635.3,635.4,3460.0,628.8286,629.3829,628.8187,628.9177,3460.0
2024-01-26 12:30:00,635.2,635.36,634.62,635.01,3210.0,628.7197,628.8781,628.1456,628.5317,3210.0
2024-01-26 12:35:00,635.03,635.28,634.66,635.02,7902.0,628.5515,628.7989,628.1852,628.5416,7902.0
2024-01-26 12:40:00,635.26,635.27,634.77,634.98,7275.0,628.7791,628.789,628.2941,628.502,7275.0
2024-01-26 12:45:00,634.8,635.05,634.4,634.4,7295.0,628.3238,628.5712,627.9279,627.9279,7295.0
2024-01-26 12:50:00,634.26,634.65,634.07,634.65,5774.0,627.7893,628.1753,627.6012,628.1753,5774.0
2024-01-26 12:55:00,634.81,634.9,634.61,634.84,4557.0,628.3337,628.4228,628.1357,628.3634,4557.0
2024-01-26 13:00:00,634.81,635.57,634.81,635.13,12040.0,628.3337,629.0859,628.3337,628.6504,12040.0
2024-01-26 13:05:00,635.13,635.68,635.13,635.54,6355.0,628.6504,629.1948,628.6504,629.0562,6355.0
2024-01-26 13:10:00,635.61,635.68,635.4,635.54,3830.0,629.1255,629.1948,628.9177,629.0562,3830.0
2024-01-26 13:15:00,635.56,636.39,635.42,636.38,7099.0,629.076,629.8976,628.9375,629.8877,7099.0
2024-01-26 13:20:00,636.36,637.74,636.29,637.36,11210.0,629.8679,631.2338,629.7986,630.8577,11210.0
2024-01-26 13:25:00,637.36,637.49,636.47,636.8,8330.0,630.8577,630.9864,629.9768,630.3034,8330.0
2024-01-26 13:30:00,636.65,636.8,636.25,636.26,5642.0,630.1549,630.3034,629.759,629.7689,5642.0
2024-01-26 13:35:00,636.5,636.68,636.01,636.47,4736.0,630.0065,630.1846,629.5215,629.9768,4736.0
2024-01-26 13:40:00,636.57,636.57,635.87,636.13,3973.0,630.0757,630.0757,629.3829,629.6402,3973.0
2024-01-26 13:45:00,636.26,636.75,636.06,636.74,4259.0,629.7689,630.2539,629.5709,630.244,4259.0
2024-01-26 13:50:00,636.74,637.15,635.83,636.21,19157.0,630.244,630.6498,629.3433,629.7194,19157.0
2024-01-26 13:55:00,635.98,636.64,635.72,636.63,2933.0,629.4918,630.145,629.2344,630.1351,2933.0
2024-01-26 14:00:00,636.59,637.65,636.59,637.51,10090.0,630.0955,631.1447,630.0955,631.0062,10090.0
2024-01-26 14:05:00,637.47,638.16,637.46,637.75,7933.0,630.9666,631.6495,630.9567,631.2437,7933.0
2024-01-26 14:10:00,637.81,638.01,637.69,637.97,3008.0,631.3031,631.5011,631.1843,631.4615,3008.0
2024-01-26 14:15:00,637.88,638.07,636.92,637.12,8078.0,631.3724,631.5604,630.4222,630.6201,8078.0
2024-01-26 14:20:00,636.96,637.1,636.52,636.64,7930.0,630.4618,630.6003,630.0263,630.145,7930.0
2024-01-26 14:25:00,636.77,636.77,636.33,636.33,3414.0,630.2737,630.2737,629.8382,629.8382,3414.0
2024-01-26 14:30:00,636.27,636.46,636.23,636.38,3946.0,629.7788,629.9669,629.7392,629.8877,3946.0
2024-01-26 14:35:00,636.38,636.69,635.93,636.69,14938.0,629.8877,630.1945,629.4423,630.1945,14938.0
2024-01-26 14:40:00,636.68,637.42,636.68,637.42,11472.0,630.1846,630.9171,630.1846,630.9171,11472.0
2024-01-26 14:45:00,637.29,637.82,637.25,637.25,8348.0,630.7884,631.313,630.7488,630.7488,8348.0
2024-01-26 14:50:00,637.28,637.63,636.77,637.18,8617.0,630.7785,631.1249,630.2737,630.6795,8617.0
2024-01-26 14:55:00,637.24,637.31,636.81,637.0,1929.0,630.7389,630.8082,630.3133,630.5014,1929.0
2024-01-26 15:00:00,637.21,637.59,637.0,637.31,9224.0,630.7092,631.0853,630.5014,630.8082,9224.0
2024-01-26 15:05:00,637.31,637.64,637.15,637.55,9118.0,630.8082,631.1348,630.6498,631.0457,9118.0
2024-01-26 15:10:00,637.55,637.98,637.24,637.98,12180.0,631.0457,631.4714,630.7389,631.4714,12180.0
2024-01-26 15:15:00,637.75,637.93,637.6,637.8,9868.0,631.2437,631.4219,631.0952,631.2932,9868.0
2024-01-26 15:20:00,637.81,637.84,637.29,637.7,12252.0,631.3031,631.3328,630.7884,631.1942,12252.0
2024-01-26 15:25:00,637.85,638.19,637.48,638.17,9228.0,631.3427,631.6792,630.9765,631.6594,9228.0
2024-01-26 15:30:00,638.2,638.97,638.19,638.95,14455.0,631.6891,632.4513,631.6792,632.4315,14455.0
2024-01-26 15:35:00,638.85,639.46,638.84,639.18,23567.0,632.3325,632.9363,632.3226,632.6591,23567.0
2024-01-26 15:40:00,639.18,639.28,638.7,639.2,12950.0,632.6591,632.7581,632.184,632.6789,12950.0
2024-01-26 15:45:00,639.08,639.6,638.08,638.23,25043.0,632.5601,633.0748,631.5703,631.7188,25043.0
2024-01-26 15:50:00,638.27,638.99,638.18,638.79,19643.0,631.7584,632.4711,631.6693,632.2731,19643.0
2024-01-26 15:55:00,638.79,639.47,638.73,639.42,76734.0,632.2731,632.9462,632.2137,632.8967,76734.0
2024-01-29 09:30:00,641.5,643.17,639.77,641.32,104562.0,634.9554,636.6084,633.2431,634.7773,104562.0
2024-01-29 09:35:00,641.34,643.22,640.76,642.01,31829.0,634.7971,636.6579,634.223,635.4602,31829.0
2024-01-29 09:40:00,641.92,644.78,641.32,643.85,46162.0,635.3712,638.202,634.7773,637.2815,46162.0
2024-01-29 09:45:00,643.96,645.0,642.5,643.44,39296.0,637.3903,638.4197,635.9452,636.8757,39296.0
2024-01-29 09:50:00,643.48,644.5,642.88,642.88,16124.0,636.9152,637.9248,636.3214,636.3214,16124.0
2024-01-29 09:55:00,642.7,644.5,642.01,643.81,22479.0,636.1432,637.9248,635.4602,637.2419,22479.0
2024-01-29 10:00:00,644.06,644.44,642.33,642.54,16765.0,637.4893,637.8655,635.777,635.9848,16765.0
2024-01-29 10:05:00,642.67,643.07,642.22,642.7,13961.0,636.1135,636.5094,635.6681,636.1432,13961.0
2024-01-29 10:10:00,642.88,644.01,642.72,643.5,17730.0,636.3214,637.4398,636.163,636.935,17730.0
2024-01-29 10:15:00,643.68,644.48,642.79,643.33,18874.0,637.1132,637.905,636.2323,636.7668,18874.0
2024-01-29 10:20:00,643.3,644.19,643.06,643.7,21081.0,636.7371,637.618,636.4995,637.133,21081.0
2024-01-29 10:25:00,643.51,643.93,642.24,642.24,13280.0,636.9449,637.3607,635.6879,635.6879,13280.0
2024-01-29 10:30:00,642.34,643.17,642.23,642.91,13150.0,635.7869,636.6084,635.678,636.3511,13150.0
2024-01-29 10:35:00,642.7,643.52,642.64,642.85,15102.0,636.1432,636.9548,636.0838,636.2917,15102.0
2024-01-29 10:40:00,642.86,643.03,642.31,642.75,16573.0,636.3016,636.4698,635.7572,636.1927,16573.0
2024-01-29 10:45:00,642.7,643.58,642.69,643.45,6940.0,636.1432,637.0142,636.1333,636.8856,6940.0
2024-01-29 10:50:00,643.62,644.74,643.32,644.67,15521.0,637.0538,638.1624,636.7569,638.0931,15521.0
2024-01-29 10:55:00,644.74,644.98,644.07,644.69,20334.0,638.1624,638.3999,637.4992,638.1129,20334.0
2024-01-29 11:00:00,644.43,645.0,643.89,644.07,24188.0,637.8556,638.4197,637.3211,637.4992,24188.0
2024-01-29 11:05:00,644.26,644.27,643.17,643.75,14146.0,637.6873,637.6972,636.6084,637.1825,14146.0
2024-01-29 11:10:00,643.46,643.73,642.87,643.11,10826.0,636.8954,637.1627,636.3115,636.549,10826.0
2024-01-29 11:15:00,643.2,643.41,642.5,643.05,11445.0,636.6381,636.846,635.9452,636.4896,11445.0
2024-01-29 11:20:00,643.04,643.44,642.71,643.23,17135.0,636.4797,636.8757,636.1531,636.6678,17135.0
2024-01-29 11:25:00,643.19,643.27,642.15,643.0,7452.0,636.6282,636.7074,635.5988,636.4401,7452.0
2024-01-29 11:30:00,643.19,644.0,643.1,643.94,3312.0,636.6282,637.4299,636.5391,637.3706,3312.0
2024-01-29 11:35:00,643.98,644.43,643.68,644.34,6300.0,637.4101,637.8556,637.1132,637.7665,6300.0
2024-01-29 11:40:00,644.27,644.91,644.27,644.87,6085.0,637.6972,638.3307,637.6972,638.2911,6085.0
2024-01-29 11:45:00,644.67,645.0,644.43,644.45,13551.0,638.0931,638.4197,637.8556,637.8753,13551.0
2024-01-29 11:50:00,644.45,645.25,644.24,645.14,15645.0,637.8753,638.6672,637.6675,638.5583,15645.0
2024-01-29 11:55:00,645.25,645.65,645.05,645.3,13980.0,638.6672,639.0631,638.4692,638.7167,13980.0
2024-01-29 12:00:00,645.35,645.39,644.67,644.67,11821.0,638.7662,638.8058,638.0931,638.0931,11821.0
2024-01-29 12:05:00,644.66,644.82,644.18,644.43,13594.0,638.0832,638.2416,637.6081,637.8556,13594.0
2024-01-29 12:10:00,644.28,644.53,644.19,644.41,6590.0,637.7071,637.9545,637.618,637.8358,6590.0
2024-01-29 12:15:00,644.42,644.42,643.6,643.75,7877.0,637.8457,637.8457,637.034,637.1825,7877.0
2024-01-29 12:20:00,643.81,643.92,643.33,643.4,10646.0,637.2419,637.3508,636.7668,636.8361,10646.0
2024-01-29 12:25:00,643.49,643.71,643.29,643.71,6113.0,636.9251,637.1429,636.7272,637.1429,6113.0
2024-01-29 12:30:00,643.58,643.77,643.24,643.33,4092.0,637.0142,637.2023,636.6777,636.7668,4092.0
2024-01-29 12:35:00,643.34,643.6,643.06,643.59,5040.0,636.7767,637.034,636.4995,637.0241,5040.0
2024-01-29 12:40:00,643.69,643.69,643.0,643.11,5887.0,637.1231,637.1231,636.4401,636.549,5887.0
2024-01-29 12:45:00,643.02,643.12,642.39,642.39,5825.0,636.4599,636.5589,635.8364,635.8364,5825.0
2024-01-29 12:50:00,642.41,642.97,642.14,642.57,21401.0,635.8562,636.4104,635.5889,636.0145,21401.0
2024-01-29 12:55:00,642.41,643.02,642.4,642.94,11756.0,635.8562,636.4599,635.8463,636.3808,11756.0
2024-01-29 13:00:00,643.0,643.01,642.21,642.4,7463.0,636.4401,636.45,635.6582,635.8463,7463.0
2024-01-29 13:05:00,642.39,642.72,641.91,641.91,6926.0,635.8364,636.163,635.3613,635.3613,6926.0
2024-01-29 13:10:00,642.0,642.23,641.56,642.23,6021.0,635.4503,635.678,635.0148,635.678,6021.0
2024-01-29 13:15:00,642.16,642.7,642.0,642.05,6993.0,635.6087,636.1432,635.4503,635.4998,6993.0
2024-01-29 13:20:00,642.08,642.18,641.79,641.95,5497.0,635.5295,635.6285,635.2425,635.4009,5497.0
2024-01-29 13:25:00,641.95,642.71,641.94,642.44,9087.0,635.4009,636.1531,635.391,635.8859,9087.0
2024-01-29 13:30:00,642.61,643.34,642.42,643.34,14795.0,636.0541,636.7767,635.8661,636.7767,14795.0
2024-01-29 13:35:00,643.33,643.33,642.68,642.68,8130.0,636.7668,636.7668,636.1234,636.1234,8130.0
2024-01-29 13:40:00,642.62,643.03,642.62,642.97,10105.0,636.064,636.4698,636.064,636.4104,10105.0
2024-01-29 13:45:00,642.93,643.11,642.8,642.89,5895.0,636.3709,636.549,636.2422,636.3313,5895.0
2024-01-29 13:50:00,642.84,643.31,642.67,642.73,9411.0,636.2818,636.747,636.1135,636.1729,9411.0
2024-01-29 13:55:00,642.73,642.84,642.54,642.54,4002.0,636.1729,636.2818,635.9848,635.9848,4002.0
2024-01-29 14:00:00,642.6,642.6,642.27,642.53,4029.0,636.0442,636.0442,635.7176,635.9749,4029.0
2024-01-29 14:05:00,642.52,643.03,642.41,643.03,10041.0,635.965,636.4698,635.8562,636.4698,10041.0
2024-01-29 14:10:00,643.0,643.83,643.0,643.83,5797.0,636.4401,637.2617,636.4401,637.2617,5797.0
2024-01-29 14:15:00,643.88,644.71,643.88,644.7,15414.0,637.3112,638.1327,637.3112,638.1228,15414.0
2024-01-29 14:20:00,644.76,644.76,644.37,644.65,8848.0,638.1822,638.1822,637.7962,638.0733,8848.0
2024-01-29 14:25:00,644.89,645.02,644.51,644.68,9651.0,638.3109,638.4395,637.9347,638.103,9651.0
2024-01-29 14:30:00,644.62,645.02,644.61,644.8,13439.0,638.0436,638.4395,638.0337,638.2218,13439.0
2024-01-29 14:35:00,644.99,645.1,644.13,644.14,7101.0,638.4098,638.5187,637.5586,637.5685,7101.0
2024-01-29 14:40:00,644.22,644.7,644.16,644.4,5894.0,637.6477,638.1228,637.5883,637.8259,5894.0
2024-01-29 14:45:00,644.42,644.97,644.42,644.75,6545.0,637.8457,638.39,637.8457,638.1723,6545.0
2024-01-29 14:50:00,644.81,645.0,644.5,644.54,7177.0,638.2317,638.4197,637.9248,637.9644,7177.0
2024-01-29 14:55:00,644.45,645.15,644.45,644.89,7034.0,637.8753,638.5682,637.8753,638.3109,7034.0
2024-01-29 15:00:00,644.92,645.5,644.88,645.02,18916.0,638.3406,638.9146,638.301,638.4395,18916.0
2024-01-29 15:05:00,644.91,645.26,644.76,645.01,13154.0,638.3307,638.6771,638.1822,638.4296,13154.0
2024-01-29 15:10:00,644.88,644.91,644.6,644.74,5287.0,638.301,638.3307,638.0238,638.1624,5287.0
2024-01-29 15:15:00,644.71,645.0,644.7,645.0,12079.0,638.1327,638.4197,638.1228,638.4197,12079.0
2024-01-29 15:20:00,645.0,645.2,644.21,644.35,21912.0,638.4197,638.6177,637.6378,637.7764,21912.0
2024-01-29 15:25:00,644.36,644.81,644.14,644.21,8802.0,637.7863,638.2317,637.5685,637.6378,8802.0
2024-01-29 15:30:00,644.25,644.48,643.81,643.81,11673.0,637.6774,637.905,637.2419,637.2419,11673.0
2024-01-29 15:35:00,643.82,644.62,643.6,644.5,8436.0,637.2518,638.0436,637.034,637.9248,8436.0
2024-01-29 15:40:00,644.5,644.59,643.35,643.5,17370.0,637.9248,638.0139,636.7866,636.935,17370.0
2024-01-29 15:45:00,643.39,644.49,643.29,644.27,10750.0,636.8262,637.9149,636.7272,637.6972,10750.0
2024-01-29 15:50:00,644.31,644.95,644.28,644.55,22659.0,637.7368,638.3702,637.7071,637.9743,22659.0
2024-01-29 15:55:00,644.54,645.0,644.26,644.42,104777.0,637.9644,638.4197,637.6873,637.8457,104777.0
2024-01-30 09:30:00,645.7,645.7,641.57,643.5,57960.0,639.1126,639.1126,635.0247,636.935,57960.0
2024-01-30 09:35:00,643.49,644.99,642.15,642.78,29367.0,636.9251,638.4098,635.5988,636.2224,29367.0
2024-01-30 09:40:00,642.74,644.18,641.0,642.21,24322.0,636.1828,637.6081,634.4605,635.6582,24322.0
2024-01-30 09:45:00,641.83,643.32,641.67,642.25,18023.0,635.2821,636.7569,635.1237,635.6978,18023.0
2024-01-30 09:50:00,641.81,643.19,641.36,642.29,20764.0,635.2623,636.6282,634.8169,635.7374,20764.0
2024-01-30 09:55:00,642.0,644.43,641.85,644.14,20601.0,635.4503,637.8556,635.3019,637.5685,20601.0
2024-01-30 10:00:00,644.18,644.51,643.25,644.2,14183.0,637.6081,637.9347,636.6876,637.6279,14183.0
2024-01-30 10:05:00,644.14,645.41,644.0,645.0,11532.0,637.5685,638.8256,637.4299,638.4197,11532.0
2024-01-30 10:10:00,645.04,646.0,644.83,645.21,19117.0,638.4593,639.4095,638.2515,638.6276,19117.0
2024-01-30 10:15:00,645.18,646.26,645.09,645.99,17926.0,638.5979,639.6669,638.5088,639.3996,17926.0
2024-01-30 10:20:00,645.93,645.93,644.62,645.02,5431.0,639.3403,639.3403,638.0436,638.4395,5431.0
2024-01-30 10:25:00,644.68,644.69,642.89,644.42,16446.0,638.103,638.1129,636.3313,637.8457,16446.0
2024-01-30 10:30:00,644.61,645.0,643.8,643.93,9178.0,638.0337,638.4197,637.232,637.3607,9178.0
2024-01-30 10:35:00,643.79,644.11,643.06,644.11,4130.0,637.2221,637.5388,636.4995,637.5388,4130.0
2024-01-30 10:40:00,643.93,644.27,642.75,642.96,9195.0,637.3607,637.6972,636.1927,636.4006,9195.0
2024-01-30 10:45:00,642.91,643.7,642.91,643.57,4296.0,636.3511,637.133,636.3511,637.0043,4296.0
2024-01-30 10:50:00,643.53,644.35,643.24,643.83,10640.0,636.9647,637.7764,636.6777,637.2617,10640.0
2024-01-30 10:55:00,643.83,644.29,643.35,644.21,5835.0,637.2617,637.717,636.7866,637.6378,5835.0
2024-01-30 11:00:00,644.19,644.29,643.7,643.95,3803.0,637.618,637.717,637.133,637.3805,3803.0
2024-01-30 11:05:00,643.66,644.07,643.66,644.07,3580.0,637.0934,637.4992,637.0934,637.4992,3580.0
2024-01-30 11:10:00,644.11,644.68,643.95,644.55,4715.0,637.5388,638.103,637.3805,637.9743,4715.0
2024-01-30 11:15:00,644.3,645.41,643.88,645.02,6009.0,637.7269,638.8256,637.3112,638.4395,6009.0
2024-01-30 11:20:00,645.11,645.43,644.77,645.25,6485.0,638.5286,638.8454,638.1921,638.6672,6485.0
2024-01-30 11:25:00,645.19,646.09,645.06,645.74,8252.0,638.6078,639.4986,638.4791,639.1522,8252.0
2024-01-30 11:30:00,645.88,646.0,645.4,645.76,4149.0,639.2908,639.4095,638.8157,639.172,4149.0
2024-01-30 11:35:00,645.57,645.76,644.81,644.81,5663.0,638.9839,639.172,638.2317,638.2317,5663.0
2024-01-30 11:40:00,645.0,645.49,644.87,645.14,8760.0,638.4197,638.9047,638.2911,638.5583,8760.0
2024-01-30 11:45:00,645.49,646.21,645.49,646.16,5684.0,638.9047,639.6174,638.9047,639.5679,5684.0
2024-01-30 11:50:00,646.14,646.52,645.79,646.39,9085.0,639.5481,639.9242,639.2017,639.7956,9085.0
2024-01-30 11:55:00,646.43,646.8,646.14,646.65,8015.0,639.8351,640.2014,639.5481,640.0529,8015.0
2024-01-30 12:00:00,646.26,646.58,645.72,645.73,11197.0,639.6669,639.9836,639.1324,639.1423,11197.0
2024-01-30 12:05:00,645.91,645.91,645.15,645.5,5418.0,639.3205,639.3205,638.5682,638.9146,5418.0
2024-01-30 12:10:00,645.49,645.55,644.79,644.79,5287.0,638.9047,638.9641,638.2119,638.2119,5287.0
2024-01-30 12:15:00,644.77,645.05,644.69,644.95,3574.0,638.1921,638.4692,638.1129,638.3702,3574.0
2024-01-30 12:20:00,644.79,644.9,643.76,643.93,4102.0,638.2119,638.3208,637.1924,637.3607,4102.0
2024-01-30 12:25:00,643.89,644.1,642.55,643.0,9719.0,637.3211,637.5289,635.9947,636.4401,9719.0
2024-01-30 12:30:00,643.0,643.37,642.85,643.34,13310.0,636.4401,636.8064,636.2917,636.7767,13310.0
2024-01-30 12:35:00,643.3,644.15,643.06,644.14,11663.0,636.7371,637.5784,636.4995,637.5685,11663.0
2024-01-30 12:40:00,644.01,644.82,643.99,644.68,12934.0,637.4398,638.2416,637.42,638.103,12934.0
2024-01-30 12:45:00,644.74,645.47,644.63,645.0,4912.0,638.1624,638.8849,638.0535,638.4197,4912.0
2024-01-30 12:50:00,644.93,644.93,644.07,644.07,4608.0,638.3505,638.3505,637.4992,637.4992,4608.0
2024-01-30 12:55:00,644.04,644.19,643.52,643.53,5301.0,637.4695,637.618,636.9548,636.9647,5301.0
2024-01-30 13:00:00,643.75,643.75,643.18,643.35,5321.0,637.1825,637.1825,636.6183,636.7866,5321.0
2024-01-30 13:05:00,643.29,643.29,642.68,643.19,36571.0,636.7272,636.7272,636.1234,636.6282,36571.0
2024-01-30 13:10:00,643.03,643.23,642.99,643.06,4923.0,636.4698,636.6678,636.4302,636.4995,4923.0
2024-01-30 13:15:00,643.31,643.5,642.85,643.08,7747.0,636.747,636.935,636.2917,636.5193,7747.0
2024-01-30 13:20:00,643.19,643.46,643.07,643.21,4299.0,636.6282,636.8954,636.5094,636.648,4299.0
2024-01-30 13:25:00,643.2,643.2,642.83,642.83,6870.0,636.6381,636.6381,636.2719,636.2719,6870.0
2024-01-30 13:30:00,643.03,643.4,642.92,643.27,4857.0,636.4698,636.8361,636.361,636.7074,4857.0
2024-01-30 13:35:00,643.23,643.73,642.99,643.53,5048.0,636.6678,637.1627,636.4302,636.9647,5048.0
2024-01-30 13:40:00,643.69,643.83,643.49,643.65,3398.0,637.1231,637.2617,636.9251,637.0835,3398.0
2024-01-30 13:45:00,643.59,643.81,643.39,643.6,4349.0,637.0241,637.2419,636.8262,637.034,4349.0
2024-01-30 13:50:00,643.6,644.15,643.52,643.89,6996.0,637.034,637.5784,636.9548,637.3211,6996.0
2024-01-30 13:55:00,644.09,644.75,644.09,644.43,7191.0,637.519,638.1723,637.519,637.8556,7191.0
2024-01-30 14:00:00,644.5,645.0,644.31,645.0,3409.0,637.9248,638.4197,637.7368,638.4197,3409.0
2024-01-30 14:05:00,644.95,645.0,644.56,644.56,2764.0,638.3702,638.4197,637.9842,637.9842,2764.0
2024-01-30 14:10:00,644.57,644.84,644.26,644.74,6962.0,637.9941,638.2614,637.6873,638.1624,6962.0
2024-01-30 14:15:00,644.71,644.84,644.51,644.57,4282.0,638.1327,638.2614,637.9347,637.9941,4282.0
2024-01-30 14:20:00,644.7,644.7,644.06,644.07,10904.0,638.1228,638.1228,637.4893,637.4992,10904.0
2024-01-30 14:25:00,644.17,644.4,643.95,644.19,6630.0,637.5982,637.8259,637.3805,637.618,6630.0
2024-01-30 14:30:00,644.29,644.62,644.23,644.35,4330.0,637.717,638.0436,637.6576,637.7764,4330.0
2024-01-30 14:35:00,644.37,644.94,644.35,644.94,7019.0,637.7962,638.3604,637.7764,638.3604,7019.0
2024-01-30 14:40:00,644.94,645.0,644.45,644.45,4609.0,638.3604,638.4197,637.8753,637.8753,4609.0
2024-01-30 14:45:00,644.56,645.02,644.39,644.93,7083.0,637.9842,638.4395,637.816,638.3505,7083.0
2024-01-30 14:50:00,644.82,645.19,644.69,644.98,8956.0,638.2416,638.6078,638.1129,638.3999,8956.0
2024-01-30 14:55:00,645.1,645.23,644.65,644.97,7569.0,638.5187,638.6474,638.0733,638.39,7569.0
2024-01-30 15:00:00,644.86,644.99,644.73,644.96,2327.0,638.2812,638.4098,638.1525,638.3801,2327.0
2024-01-30 15:05:00,644.89,645.0,644.7,644.79,7025.0,638.3109,638.4197,638.1228,638.2119,7025.0
2024-01-30 15:10:00,644.76,644.91,644.48,644.87,4291.0,638.1822,638.3307,637.905,638.2911,4291.0
2024-01-30 15:15:00,644.81,645.0,644.79,645.0,7082.0,638.2317,638.4197,638.2119,638.4197,7082.0
2024-01-30 15:20:00,644.83,645.0,644.75,644.95,10839.0,638.2515,638.4197,638.1723,638.3702,10839.0
2024-01-30 15:25:00,644.82,645.0,644.8,644.89,15245.0,638.2416,638.4197,638.2218,638.3109,15245.0
2024-01-30 15:30:00,644.79,644.89,644.59,644.88,6483.0,638.2119,638.3109,638.0139,638.301,6483.0
2024-01-30 15:35:00,644.99,645.0,644.79,644.89,32457.0,638.4098,638.4197,638.2119,638.3109,32457.0
2024-01-30 15:40:00,644.83,645.0,644.6,644.98,15415.0,638.2515,638.4197,638.0238,638.3999,15415.0
2024-01-30 15:45:00,644.85,645.0,644.68,644.92,30626.0,638.2713,638.4197,638.103,638.3406,30626.0
2024-01-30 15:50:00,644.85,645.0,644.45,644.62,21493.0,638.2713,638.4197,637.8753,638.0436,21493.0
2024-01-30 15:55:00,644.67,645.0,644.54,644.74,46258.0,638.0931,638.4197,637.9644,638.1624,46258.0
2024-01-31 09:30:00,650.38,659.4,648.73,654.93,164418.0,643.7449,652.6728,642.1117,648.2484,164418.0
2024-01-31 09:35:00,654.37,658.82,653.31,654.94,45261.0,647.6941,652.0987,646.645,648.2583,45261.0
2024-01-31 09:40:00,655.32,656.1,653.33,653.94,36054.0,648.6345,649.4065,646.6648,647.2685,36054.0
2024-01-31 09:45:00,654.34,656.06,653.3,654.85,32587.0,647.6645,649.3669,646.6351,648.1692,32587.0
2024-01-31 09:50:00,654.61,657.33,653.3,656.45,25113.0,647.9317,650.6239,646.6351,649.7529,25113.0
2024-01-31 09:55:00,656.45,659.87,656.4,658.88,87142.0,649.7529,653.138,649.7034,652.1581,87142.0
2024-01-31 10:00:00,658.47,661.44,658.19,661.44,58192.0,651.7523,654.692,651.4752,654.692,58192.0
2024-01-31 10:05:00,661.36,663.55,660.11,660.53,67715.0,654.6128,656.7805,653.3756,653.7913,67715.0
2024-01-31 10:10:00,660.51,661.59,658.21,658.75,31496.0,653.7715,654.8405,651.495,652.0295,31496.0
2024-01-31 10:15:00,658.91,659.45,656.1,656.12,39200.0,652.1878,652.7223,649.4065,649.4263,39200.0
2024-01-31 10:20:00,656.59,656.64,653.06,653.22,32781.0,649.8915,649.941,646.3975,646.5559,32781.0
2024-01-31 10:25:00,653.26,653.36,648.78,650.0,63913.0,646.5955,646.6945,642.1612,643.3687,63913.0
2024-01-31 10:30:00,650.5,650.99,647.19,647.41,50105.0,643.8636,644.3486,640.5874,640.8052,50105.0
2024-01-31 10:35:00,647.29,648.06,641.41,641.41,63650.0,640.6864,641.4485,634.8664,634.8664,63650.0
2024-01-31 10:40:00,641.23,643.43,637.35,637.94,75747.0,634.6882,636.8658,630.8478,631.4318,75747.0
2024-01-31 10:45:00,637.77,641.46,637.4,640.72,108333.0,631.2635,634.9159,630.8973,634.1834,108333.0
2024-01-31 10:50:00,640.99,641.43,637.0,637.05,57127.0,634.4506,634.8862,630.5014,630.5508,57127.0
2024-01-31 10:55:00,637.47,640.54,637.01,640.53,98704.0,630.9666,634.0052,630.5113,633.9953,98704.0
2024-01-31 11:00:00,640.54,643.55,640.46,643.55,24582.0,634.0052,636.9845,633.9261,636.9845,24582.0
2024-01-31 11:05:00,643.46,643.55,640.9,642.77,19996.0,636.8954,636.9845,634.3616,636.2125,19996.0
2024-01-31 11:10:00,643.08,644.35,642.81,643.76,22456.0,636.5193,637.7764,636.2521,637.1924,22456.0
2024-01-31 11:15:00,644.06,644.65,643.19,643.4,20085.0,637.4893,638.0733,636.6282,636.8361,20085.0
2024-01-31 11:20:00,643.27,646.22,643.04,645.48,12429.0,636.7074,639.6273,636.4797,638.8948,12429.0
2024-01-31 11:25:00,645.7,646.02,643.88,644.4,11195.0,639.1126,639.4293,637.3112,637.8259,11195.0
2024-01-31 11:30:00,644.26,645.5,643.36,645.1,11813.0,637.6873,638.9146,636.7965,638.5187,11813.0
2024-01-31 11:35:00,645.25,645.5,644.12,644.32,9368.0,638.6672,638.9146,637.5487,637.7467,9368.0
2024-01-31 11:40:00,644.05,645.68,643.91,645.32,9406.0,637.4794,639.0928,637.3409,638.7365,9406.0
2024-01-31 11:45:00,645.37,645.89,644.76,644.86,4989.0,638.786,639.3007,638.1822,638.2812,4989.0
2024-01-31 11:50:00,645.0,645.77,644.7,645.47,9077.0,638.4197,639.1819,638.1228,638.8849,9077.0
2024-01-31 11:55:00,645.24,645.43,644.25,644.61,6872.0,638.6573,638.8454,637.6774,638.0337,6872.0
2024-01-31 12:00:00,644.6,644.77,644.36,644.57,2089.0,638.0238,638.1921,637.7863,637.9941,2089.0
2024-01-31 12:05:00,644.56,645.1,644.25,644.35,6388.0,637.9842,638.5187,637.6774,637.7764,6388.0
2024-01-31 12:10:00,644.24,644.38,644.05,644.34,1400.0,637.6675,637.8061,637.4794,637.7665,1400.0
2024-01-31 12:15:00,644.1,645.56,643.59,645.35,7072.0,637.5289,638.974,637.0241,638.7662,7072.0
2024-01-31 12:20:00,645.38,645.38,644.09,644.54,3405.0,638.7959,638.7959,637.519,637.9644,3405.0
2024-01-31 12:25:00,644.51,645.19,644.3,644.92,4305.0,637.9347,638.6078,637.7269,638.3406,4305.0
2024-01-31 12:30:00,644.87,645.17,644.16,645.0,5183.0,638.2911,638.588,637.5883,638.4197,5183.0
2024-01-31 12:35:00,645.22,646.11,645.21,645.78,8137.0,638.6375,639.5184,638.6276,639.1918,8137.0
2024-01-31 12:40:00,645.87,647.72,645.79,647.53,15908.0,639.2809,641.112,639.2017,640.9239,15908.0
2024-01-31 12:45:00,647.52,648.31,644.27,644.44,16828.0,640.914,641.696,637.6972,637.8655,16828.0
2024-01-31 12:50:00,644.65,645.4,644.5,645.05,13464.0,638.0733,638.8157,637.9248,638.4692,13464.0
2024-01-31 12:55:00,644.94,644.98,644.07,644.26,4228.0,638.3604,638.3999,637.4992,637.6873,4228.0
2024-01-31 13:00:00,644.52,645.12,644.15,645.07,10581.0,637.9446,638.5385,637.5784,638.489,10581.0
2024-01-31 13:05:00,644.84,645.2,644.21,645.01,6607.0,638.2614,638.6177,637.6378,638.4296,6607.0
2024-01-31 13:10:00,644.79,645.15,644.27,645.12,6157.0,638.2119,638.5682,637.6972,638.5385,6157.0
2024-01-31 13:15:00,645.17,647.42,645.09,646.84,12437.0,638.588,640.8151,638.5088,640.241,12437.0
2024-01-31 13:20:00,646.84,647.48,646.38,646.9,7418.0,640.241,640.8744,639.7857,640.3004,7418.0
2024-01-31 13:25:00,647.55,647.55,645.2,645.91,10318.0,640.9437,640.9437,638.6177,639.3205,10318.0
2024-01-31 13:30:00,645.63,646.26,645.24,646.07,4815.0,639.0433,639.6669,638.6573,639.4788,4815.0
2024-01-31 13:35:00,646.0,646.29,645.73,646.26,3872.0,639.4095,639.6966,639.1423,639.6669,3872.0
2024-01-31 13:40:00,646.29,647.7,646.06,647.15,8207.0,639.6966,641.0922,639.4689,640.5478,8207.0
2024-01-31 13:45:00,647.65,648.25,647.32,648.02,9830.0,641.0427,641.6366,640.7161,641.4089,9830.0
2024-01-31 13:50:00,648.21,649.81,648.02,649.61,30467.0,641.597,643.1807,641.4089,642.9827,30467.0
2024-01-31 13:55:00,649.74,650.6,649.18,649.35,25909.0,643.1114,643.9626,642.5571,642.7254,25909.0
2024-01-31 14:00:00,649.69,650.09,648.16,649.0,30498.0,643.0619,643.4578,641.5475,642.3789,30498.0
2024-01-31 14:05:00,649.01,649.64,646.83,647.49,22591.0,642.3888,643.0124,640.2311,640.8843,22591.0
2024-01-31 14:10:00,647.18,649.0,646.97,648.29,11767.0,640.5775,642.3789,640.3696,641.6762,11767.0
2024-01-31 14:15:00,648.23,648.54,647.69,647.69,6271.0,641.6168,641.9236,641.0823,641.0823,6271.0
2024-01-31 14:20:00,647.72,648.73,647.42,648.51,8929.0,641.112,642.1117,640.8151,641.8939,8929.0
2024-01-31 14:25:00,648.7,649.02,648.26,648.98,14258.0,642.082,642.3987,641.6465,642.3591,14258.0
2024-01-31 14:30:00,648.66,648.66,646.82,647.25,10251.0,642.0424,642.0424,640.2212,640.6468,10251.0
2024-01-31 14:35:00,647.19,649.06,647.17,648.99,8425.0,640.5874,642.4383,640.5676,642.369,8425.0
2024-01-31 14:40:00,649.16,649.26,648.12,648.56,29316.0,642.5373,642.6363,641.5079,641.9434,29316.0
2024-01-31 14:45:00,648.47,648.92,647.42,647.81,14318.0,641.8543,642.2997,640.8151,641.2011,14318.0
2024-01-31 14:50:00,647.66,648.45,646.56,647.91,17547.0,641.0526,641.8345,639.9638,641.3001,17547.0
2024-01-31 14:55:00,647.57,648.43,646.61,647.25,6553.0,640.9635,641.8147,640.0133,640.6468,6553.0
2024-01-31 15:00:00,646.78,648.77,646.46,648.77,11717.0,640.1816,642.1513,639.8648,642.1513,11717.0
2024-01-31 15:05:00,648.54,649.09,647.08,649.09,12973.0,641.9236,642.468,640.4785,642.468,12973.0
2024-01-31 15:10:00,649.1,649.34,647.82,647.88,19630.0,642.4779,642.7155,641.211,641.2704,19630.0
2024-01-31 15:15:00,647.65,647.65,645.3,645.94,22451.0,641.0427,641.0427,638.7167,639.3501,22451.0
2024-01-31 15:20:00,646.04,646.26,644.4,644.47,11802.0,639.4491,639.6669,637.8259,637.8951,11802.0
2024-01-31 15:25:00,644.4,645.7,644.32,645.56,17539.0,637.8259,639.1126,637.7467,638.974,17539.0
2024-01-31 15:30:00,645.81,645.96,644.27,644.27,13087.0,639.2215,639.3699,637.6972,637.6972,13087.0
2024-01-31 15:35:00,644.28,644.71,643.02,644.5,19687.0,637.7071,638.1327,636.4599,637.9248,19687.0
2024-01-31 15:40:00,644.88,645.12,644.25,644.95,14852.0,638.301,638.5385,637.6774,638.3702,14852.0
2024-01-31 15:45:00,645.04,645.63,644.95,645.63,15605.0,638.4593,639.0433,638.3702,639.0433,15605.0
2024-01-31 15:50:00,645.07,647.21,645.04,646.33,29828.0,638.489,640.6072,638.4593,639.7362,29828.0
2024-01-31 15:55:00,646.29,646.55,644.88,645.09,105553.0,639.6966,639.9539,638.301,638.5088,105553.0
2024-02-01 09:30:00,647.33,648.81,644.18,647.48,70966.0,640.726,642.1909,637.6081,640.8744,70966.0
2024-02-01 09:35:00,647.68,653.08,647.63,649.42,48385.0,641.0724,646.4173,641.0229,642.7946,48385.0
2024-02-01 09:40:00,649.39,650.51,647.26,648.63,27099.0,642.765,643.8735,640.6567,642.0127,27099.0
2024-02-01 09:45:00,649.52,650.15,644.96,645.07,38465.0,642.8936,643.5172,638.3801,638.489,38465.0
2024-02-01 09:50:00,644.58,646.53,643.46,645.0,24082.0,638.004,639.9341,636.8954,638.4197,24082.0
2024-02-01 09:55:00,645.33,648.03,645.3,648.02,16766.0,638.7464,641.4188,638.7167,641.4089,16766.0
2024-02-01 10:00:00,647.09,647.89,644.36,644.52,24274.0,640.4884,641.2803,637.7863,637.9446,24274.0
2024-02-01 10:05:00,644.96,647.02,643.17,647.02,14652.0,638.3801,640.4191,636.6084,640.4191,14652.0
2024-02-01 10:10:00,646.96,647.23,645.5,646.74,13614.0,640.3597,640.627,638.9146,640.142,13614.0
2024-02-01 10:15:00,646.55,647.84,645.51,646.99,7490.0,639.9539,641.2308,638.9245,640.3894,7490.0
2024-02-01 10:20:00,646.29,647.22,646.13,647.07,14561.0,639.6966,640.6171,639.5382,640.4686,14561.0
2024-02-01 10:25:00,647.25,648.16,647.11,647.87,15429.0,640.6468,641.5475,640.5082,641.2605,15429.0
2024-02-01 10:30:00,647.97,650.51,647.8,649.39,31580.0,641.3594,643.8735,641.1912,642.765,31580.0
2024-02-01 10:35:00,649.4,650.54,648.43,648.93,7941.0,642.7749,643.9032,641.8147,642.3096,7941.0
2024-02-01 10:40:00,648.91,649.69,648.52,649.61,8100.0,642.2898,643.0619,641.9038,642.9827,8100.0
2024-02-01 10:45:00,649.2,649.59,647.5,648.21,8006.0,642.5769,642.9629,640.8942,641.597,8006.0
2024-02-01 10:50:00,647.93,649.04,647.9,648.78,5599.0,641.3198,642.4185,641.2902,642.1612,5599.0
2024-02-01 10:55:00,648.62,651.03,648.61,650.9,15529.0,642.0028,644.3882,641.9929,644.2595,15529.0
2024-02-01 11:00:00,650.69,651.45,649.56,651.45,9073.0,644.0517,644.8039,642.9332,644.8039,9073.0
2024-02-01 11:05:00,651.21,651.64,650.4,651.26,13395.0,644.5664,644.992,643.7646,644.6159,13395.0
2024-02-01 11:10:00,651.16,651.74,650.01,650.66,5910.0,644.5169,645.091,643.3786,644.022,5910.0
2024-02-01 11:15:00,650.49,651.7,650.19,651.61,5289.0,643.8537,645.0514,643.5568,644.9623,5289.0
2024-02-01 11:20:00,651.62,652.86,651.38,652.85,11249.0,644.9722,646.1996,644.7347,646.1897,11249.0
2024-02-01 11:25:00,652.75,654.09,652.55,653.37,16863.0,646.0907,647.417,645.8927,646.7043,16863.0
2024-02-01 11:30:00,653.48,654.62,653.24,653.46,11388.0,646.8132,647.9416,646.5757,646.7934,11388.0
2024-02-01 11:35:00,653.8,653.8,652.08,653.34,17515.0,647.13,647.13,645.4275,646.6747,17515.0
2024-02-01 11:40:00,653.09,654.0,653.06,653.39,20531.0,646.4272,647.3279,646.3975,646.7241,20531.0
2024-02-01 11:45:00,653.62,654.26,653.54,653.83,8704.0,646.9518,647.5853,646.8726,647.1597,8704.0
2024-02-01 11:50:00,653.94,654.12,652.96,652.96,7805.0,647.2685,647.4467,646.2985,646.2985,7805.0
2024-02-01 11:55:00,653.1,653.28,651.98,652.61,16918.0,646.4371,646.6153,645.3285,645.9521,16918.0
2024-02-01 12:00:00,652.56,654.28,652.56,654.07,10370.0,645.9026,647.6051,645.9026,647.3972,10370.0
2024-02-01 12:05:00,653.99,654.53,653.81,654.19,6006.0,647.318,647.8525,647.1399,647.516,6006.0
2024-02-01 12:10:00,654.12,654.49,653.06,653.6,4522.0,647.4467,647.8129,646.3975,646.932,4522.0
2024-02-01 12:15:00,653.62,654.24,653.46,653.55,6744.0,646.9518,647.5655,646.7934,646.8825,6744.0
2024-02-01 12:20:00,653.6,654.36,653.59,654.21,5441.0,646.932,647.6842,646.9221,647.5358,5441.0
2024-02-01 12:25:00,654.16,654.25,653.68,653.69,3249.0,647.4863,647.5754,647.0112,647.0211,3249.0
2024-02-01 12:30:00,653.67,654.05,653.33,653.49,5581.0,647.0013,647.3774,646.6648,646.8231,5581.0
2024-02-01 12:35:00,653.57,655.23,653.49,655.14,6509.0,646.9023,648.5454,646.8231,648.4563,6509.0
2024-02-01 12:40:00,655.22,655.78,654.82,655.46,10744.0,648.5355,649.0898,648.1396,648.773,10744.0
2024-02-01 12:45:00,655.54,655.55,654.53,655.22,10220.0,648.8522,648.8621,647.8525,648.5355,10220.0
2024-02-01 12:50:00,655.24,655.48,654.65,654.93,9247.0,648.5553,648.7928,647.9713,648.2484,9247.0
2024-02-01 12:55:00,654.98,654.98,653.45,653.98,13559.0,648.2979,648.2979,646.7835,647.3081,13559.0
2024-02-01 13:00:00,653.95,653.97,653.1,653.1,8467.0,647.2784,647.2982,646.4371,646.4371,8467.0
2024-02-01 13:05:00,653.16,653.36,652.81,653.16,12642.0,646.4965,646.6945,646.1501,646.4965,12642.0
2024-02-01 13:10:00,653.19,653.33,652.89,652.98,9434.0,646.5262,646.6648,646.2292,646.3183,9434.0
2024-02-01 13:15:00,652.84,653.09,651.98,652.32,15464.0,646.1798,646.4272,645.3285,645.6651,15464.0
2024-02-01 13:20:00,652.27,652.8,652.14,652.78,7509.0,645.6156,646.1402,645.4869,646.1204,7509.0
2024-02-01 13:25:00,652.66,653.83,652.62,653.83,6396.0,646.0016,647.1597,645.962,647.1597,6396.0
2024-02-01 13:30:00,653.83,654.29,653.68,653.98,6769.0,647.1597,647.615,647.0112,647.3081,6769.0
2024-02-01 13:35:00,653.98,654.08,653.07,653.67,12783.0,647.3081,647.4071,646.4074,647.0013,12783.0
2024-02-01 13:40:00,653.67,654.73,653.67,654.5,7454.0,647.0013,648.0505,647.0013,647.8228,7454.0
2024-02-01 13:45:00,654.29,655.95,654.29,655.93,15986.0,647.615,649.258,647.615,649.2382,15986.0
2024-02-01 13:50:00,655.99,656.65,655.86,656.27,14612.0,649.2976,649.9509,649.1689,649.5748,14612.0
2024-02-01 13:55:00,656.15,656.83,655.89,656.24,6216.0,649.456,650.129,649.1986,649.5451,6216.0
2024-02-01 14:00:00,656.6,657.93,656.5,657.81,5451.0,649.9014,651.2178,649.8024,651.0991,5451.0
2024-02-01 14:05:00,657.64,658.73,657.64,658.39,11166.0,650.9308,652.0097,650.9308,651.6731,11166.0
2024-02-01 14:10:00,658.38,658.38,656.22,656.34,18230.0,651.6632,651.6632,649.5253,649.644,18230.0
2024-02-01 14:15:00,656.28,657.24,656.19,657.23,11609.0,649.5847,650.5349,649.4956,650.525,11609.0
2024-02-01 14:20:00,657.34,657.57,657.15,657.41,4689.0,650.6338,650.8615,650.4458,650.7031,4689.0
2024-02-01 14:25:00,656.99,657.6,656.85,657.38,11571.0,650.2874,650.8912,650.1488,650.6734,11571.0
2024-02-01 14:30:00,657.39,658.27,657.39,657.78,7028.0,650.6833,651.5544,650.6833,651.0694,7028.0
2024-02-01 14:35:00,657.76,657.97,657.26,657.51,6037.0,651.0496,651.2574,650.5547,650.8021,6037.0
2024-02-01 14:40:00,657.54,657.54,656.49,656.65,17605.0,650.8318,650.8318,649.7925,649.9509,17605.0
2024-02-01 14:45:00,656.77,657.24,656.58,657.15,12373.0,650.0697,650.5349,649.8816,650.4458,12373.0
2024-02-01 14:50:00,657.25,658.45,657.11,658.25,9949.0,650.5448,651.7325,650.4062,651.5346,9949.0
2024-02-01 14:55:00,658.24,659.17,658.21,658.59,10533.0,651.5247,652.4452,651.495,651.8711,10533.0
2024-02-01 15:00:00,658.47,658.72,657.57,657.58,6894.0,651.7523,651.9998,650.8615,650.8714,6894.0
2024-02-01 15:05:00,657.57,657.66,657.04,657.2,6545.0,650.8615,650.9506,650.3369,650.4953,6545.0
2024-02-01 15:10:00,657.24,657.66,657.16,657.65,6245.0,650.5349,650.9506,650.4557,650.9407,6245.0
2024-02-01 15:15:00,657.59,657.68,657.04,657.44,9095.0,650.8813,650.9704,650.3369,650.7328,9095.0
2024-02-01 15:20:00,657.43,657.92,657.03,657.64,8911.0,650.7229,651.2079,650.327,650.9308,8911.0
2024-02-01 15:25:00,657.67,657.84,657.41,657.75,5157.0,650.9605,651.1287,650.7031,651.0397,5157.0
2024-02-01 15:30:00,657.88,658.16,657.48,657.49,12102.0,651.1683,651.4455,650.7724,650.7823,12102.0
2024-02-01 15:35:00,657.53,658.41,657.53,658.41,9641.0,650.8219,651.6929,650.8219,651.6929,9641.0
2024-02-01 15:40:00,658.57,658.9,657.28,657.39,13959.0,651.8513,652.1779,650.5745,650.6833,13959.0
2024-02-01 15:45:00,657.39,658.11,657.24,657.75,13693.0,650.6833,651.396,650.5349,651.0397,13693.0
2024-02-01 15:50:00,657.93,659.52,657.9,659.09,33368.0,651.2178,652.7916,651.1881,652.366,33368.0
2024-02-01 15:55:00,659.25,660.52,658.99,660.52,61814.0,652.5244,653.7814,652.267,653.7814,61814.0
2024-02-02 09:30:00,662.38,665.24,662.0,663.86,94885.0,655.6224,658.4533,655.2463,657.0873,94885.0
2024-02-02 09:35:00,663.38,663.88,661.51,661.85,18782.0,656.6122,657.1071,654.7613,655.0978,18782.0
2024-02-02 09:40:00,662.41,663.59,660.55,663.55,38699.0,655.6521,656.8201,653.8111,656.7805,38699.0
2024-02-02 09:45:00,663.8,663.86,660.27,660.66,24606.0,657.0279,657.0873,653.534,653.92,24606.0
2024-02-02 09:50:00,660.68,661.95,659.73,661.57,18720.0,653.9398,655.1968,652.9995,654.8207,18720.0
2024-02-02 09:55:00,661.54,662.85,661.4,661.97,34590.0,654.791,656.0876,654.6524,655.2166,34590.0
2024-02-02 10:00:00,662.21,664.59,661.51,663.07,23060.0,655.4542,657.8099,654.7613,656.3054,23060.0
2024-02-02 10:05:00,663.14,665.16,662.84,664.62,23170.0,656.3747,658.3741,656.0777,657.8396,23170.0
2024-02-02 10:10:00,664.65,666.43,664.19,665.63,18289.0,657.8693,659.6311,657.414,658.8393,18289.0
2024-02-02 10:15:00,665.54,666.8,664.92,666.55,26228.0,658.7502,659.9973,658.1365,659.7499,26228.0
2024-02-02 10:20:00,666.78,667.96,666.55,667.71,24530.0,659.9775,661.1455,659.7499,660.8981,24530.0
2024-02-02 10:25:00,667.86,668.35,665.97,666.11,34019.0,661.0465,661.5315,659.1758,659.3144,34019.0
2024-02-02 10:30:00,666.13,668.66,665.95,668.47,21296.0,659.3342,661.8384,659.156,661.6503,21296.0
2024-02-02 10:35:00,668.56,669.34,667.88,668.7,35802.0,661.7394,662.5114,661.0663,661.878,35802.0
2024-02-02 10:40:00,668.36,669.31,667.57,669.09,13937.0,661.5414,662.4817,660.7595,662.264,13937.0
2024-02-02 10:45:00,669.1,671.21,669.06,670.2,24542.0,662.2739,664.3623,662.2343,663.3626,24542.0
2024-02-02 10:50:00,670.09,670.13,666.8,667.2,16440.0,663.2538,663.2934,659.9973,660.3933,16440.0
2024-02-02 10:55:00,668.0,668.45,667.15,667.46,19015.0,661.1851,661.6305,660.3438,660.6506,19015.0
2024-02-02 11:00:00,667.72,669.19,667.57,668.93,11039.0,660.908,662.363,660.7595,662.1056,11039.0
2024-02-02 11:05:00,669.0,669.08,667.38,667.59,10245.0,662.1749,662.2541,660.5714,660.7793,10245.0
2024-02-02 11:10:00,667.39,667.68,666.09,666.43,12372.0,660.5813,660.8684,659.2946,659.6311,12372.0
2024-02-02 11:15:00,666.63,666.85,666.15,666.22,8239.0,659.8291,660.0468,659.354,659.4233,8239.0
2024-02-02 11:20:00,666.25,666.47,665.85,666.03,27220.0,659.4529,659.6707,659.057,659.2352,27220.0
2024-02-02 11:25:00,666.12,666.81,665.97,666.66,15835.0,659.3243,660.0072,659.1758,659.8588,15835.0
2024-02-02 11:30:00,666.67,666.81,666.18,666.4,7545.0,659.8687,660.0072,659.3837,659.6014,7545.0
2024-02-02 11:35:00,666.2,667.38,666.19,667.22,17245.0,659.4035,660.5714,659.3936,660.4131,17245.0
2024-02-02 11:40:00,667.47,667.64,667.17,667.33,12384.0,660.6605,660.8288,660.3636,660.5219,12384.0
2024-02-02 11:45:00,667.41,667.83,667.0,667.0,21258.0,660.6011,661.0168,660.1953,660.1953,21258.0
2024-02-02 11:50:00,667.13,667.81,667.05,667.61,9903.0,660.324,660.997,660.2448,660.7991,9903.0
2024-02-02 11:55:00,667.49,667.82,667.29,667.54,8614.0,660.6803,661.0069,660.4823,660.7298,8614.0
2024-02-02 12:00:00,667.66,669.45,667.65,669.45,15001.0,660.8486,662.6203,660.8387,662.6203,15001.0
2024-02-02 12:05:00,669.36,670.45,669.09,669.38,14503.0,662.5312,663.6101,662.264,662.551,14503.0
2024-02-02 12:10:00,669.4,669.69,668.14,668.36,8153.0,662.5708,662.8579,661.3237,661.5414,8153.0
2024-02-02 12:15:00,668.22,669.92,667.84,669.48,9991.0,661.4028,663.0855,661.0267,662.65,9991.0
2024-02-02 12:20:00,669.57,669.71,668.37,668.38,11183.0,662.7391,662.8776,661.5513,661.5612,11183.0
2024-02-02 12:25:00,668.54,669.85,668.52,669.85,4658.0,661.7196,663.0162,661.6998,663.0162,4658.0
2024-02-02 12:30:00,669.86,670.35,669.57,669.8,20182.0,663.0261,663.5111,662.7391,662.9667,20182.0
2024-02-02 12:35:00,669.85,669.98,668.84,669.19,8062.0,663.0162,663.1449,662.0165,662.363,8062.0
2024-02-02 12:40:00,669.36,669.36,666.51,666.57,13437.0,662.5312,662.5312,659.7103,659.7697,13437.0
2024-02-02 12:45:00,666.61,667.2,666.09,667.09,14640.0,659.8093,660.3933,659.2946,660.2844,14640.0
2024-02-02 12:50:00,667.22,667.29,666.61,666.75,8774.0,660.4131,660.4823,659.8093,659.9478,8774.0
2024-02-02 12:55:00,666.96,667.53,666.67,667.43,7437.0,660.1557,660.7199,659.8687,660.6209,7437.0
2024-02-02 13:00:00,667.48,668.09,667.35,668.02,11670.0,660.6704,661.2742,660.5417,661.2049,11670.0
2024-02-02 13:05:00,668.14,668.31,667.89,667.89,6048.0,661.3237,661.4919,661.0762,661.0762,6048.0
2024-02-02 13:10:00,668.32,668.4,667.55,668.18,4996.0,661.5018,661.581,660.7397,661.3633,4996.0
2024-02-02 13:15:00,668.37,668.45,667.52,667.52,2741.0,661.5513,661.6305,660.71,660.71,2741.0
2024-02-02 13:20:00,667.63,668.3,667.47,668.27,5390.0,660.8189,661.482,660.6605,661.4523,5390.0
2024-02-02 13:25:00,668.09,668.41,667.89,668.28,16276.0,661.2742,661.5909,661.0762,661.4622,16276.0
2024-02-02 13:30:00,668.24,668.71,668.07,668.51,8184.0,661.4226,661.8879,661.2544,661.6899,8184.0
2024-02-02 13:35:00,668.74,669.1,668.56,668.92,4033.0,661.9175,662.2739,661.7394,662.0957,4033.0
2024-02-02 13:40:00,669.11,669.94,669.11,669.77,12910.0,662.2838,663.1053,662.2838,662.937,12910.0
2024-02-02 13:45:00,669.79,670.34,669.36,669.36,25979.0,662.9568,663.5012,662.5312,662.5312,25979.0
2024-02-02 13:50:00,669.38,669.63,668.57,668.61,7243.0,662.551,662.7985,661.7493,661.7889,7243.0
2024-02-02 13:55:00,668.58,668.86,668.01,668.24,10462.0,661.7592,662.0363,661.195,661.4226,10462.0
2024-02-02 14:00:00,668.21,669.89,668.21,669.34,15570.0,661.393,663.0558,661.393,662.5114,15570.0
2024-02-02 14:05:00,669.17,669.8,669.0,669.61,11957.0,662.3432,662.9667,662.1749,662.7787,11957.0
2024-02-02 14:10:00,669.71,669.71,668.77,668.82,4433.0,662.8776,662.8776,661.9472,661.9967,4433.0
2024-02-02 14:15:00,668.94,669.13,668.56,668.56,6631.0,662.1155,662.3036,661.7394,661.7394,6631.0
2024-02-02 14:20:00,668.53,669.28,668.31,668.6,18598.0,661.7097,662.452,661.4919,661.779,18598.0
2024-02-02 14:25:00,668.7,668.72,667.81,668.5,6745.0,661.878,661.8977,660.997,661.68,6745.0
2024-02-02 14:30:00,668.77,669.44,668.42,669.44,5922.0,661.9472,662.6104,661.6008,662.6104,5922.0
2024-02-02 14:35:00,669.77,670.15,669.56,669.83,9142.0,662.937,663.3132,662.7292,662.9964,9142.0
2024-02-02 14:40:00,670.05,670.84,669.93,670.0,19394.0,663.2142,663.9961,663.0954,663.1647,19394.0
2024-02-02 14:45:00,670.08,670.52,669.9,670.52,3896.0,663.2439,663.6794,663.0657,663.6794,3896.0
2024-02-02 14:50:00,670.51,671.13,670.44,670.8,15692.0,663.6695,664.2832,663.6002,663.9565,15692.0
2024-02-02 14:55:00,670.83,671.37,670.52,671.37,10316.0,663.9862,664.5207,663.6794,664.5207,10316.0
2024-02-02 15:00:00,671.32,671.86,671.19,671.86,15378.0,664.4712,665.0057,664.3425,665.0057,15378.0
2024-02-02 15:05:00,671.8,672.62,671.37,671.94,15453.0,664.9463,665.758,664.5207,665.0849,15453.0
2024-02-02 15:10:00,671.86,672.16,670.76,671.21,15986.0,665.0057,665.3027,663.9169,664.3623,15986.0
2024-02-02 15:15:00,670.94,671.62,670.91,671.5,8380.0,664.0951,664.7682,664.0654,664.6494,8380.0
2024-02-02 15:20:00,671.44,671.44,670.29,670.41,9686.0,664.59,664.59,663.4517,663.5705,9686.0
2024-02-02 15:25:00,670.37,670.7,670.17,670.53,9493.0,663.5309,663.8575,663.333,663.6893,9493.0
2024-02-02 15:30:00,670.59,670.72,669.23,669.26,18333.0,663.7487,663.8773,662.4025,662.4322,18333.0
2024-02-02 15:35:00,669.37,670.07,668.84,669.12,16521.0,662.5411,663.234,662.0165,662.2937,16521.0
2024-02-02 15:40:00,668.95,669.27,668.28,668.31,13078.0,662.1254,662.4421,661.4622,661.4919,13078.0
2024-02-02 15:45:00,668.27,668.77,668.18,668.77,13747.0,661.4523,661.9472,661.3633,661.9472,13747.0
2024-02-02 15:50:00,668.57,669.43,668.5,669.32,30986.0,661.7493,662.6005,661.68,662.4916,30986.0
2024-02-02 15:55:00,669.6,669.6,667.21,667.45,67794.0,662.7688,662.7688,660.4032,660.6407,67794.0
2024-02-05 09:30:00,691.02,692.48,682.53,689.5,285431.0,683.9702,685.4153,675.5669,682.4658,285431.0
2024-02-05 09:35:00,689.85,691.29,687.81,688.91,75344.0,682.8122,684.2375,680.793,681.8818,75344.0
2024-02-05 09:40:00,689.04,699.9,688.9,699.01,122439.0,682.0104,692.7597,681.8719,691.8787,122439.0
2024-02-05 09:45:00,698.42,699.88,694.41,699.08,59489.0,691.2948,692.7399,687.3257,691.948,59489.0
2024-02-05 09:50:00,699.76,707.7,697.89,706.01,146415.0,692.6211,700.4801,690.7702,698.8073,146415.0
2024-02-05 09:55:00,706.31,707.19,702.77,704.93,116743.0,699.1043,699.9753,695.6004,697.7383,116743.0
2024-02-05 10:00:00,705.27,707.99,703.09,707.58,64109.0,698.0749,700.7671,695.9171,700.3613,64109.0
2024-02-05 10:05:00,707.88,711.3,706.52,707.01,90871.0,700.6582,704.0433,699.3121,699.7971,90871.0
2024-02-05 10:10:00,706.96,706.97,702.8,703.85,88467.0,699.7476,699.7575,695.6301,696.6694,88467.0
2024-02-05 10:15:00,703.75,704.43,701.36,704.43,74749.0,696.5704,697.2434,694.2048,697.2434,74749.0
2024-02-05 10:20:00,704.24,706.15,702.77,705.69,68749.0,697.0554,698.9459,695.6004,698.4906,68749.0
2024-02-05 10:25:00,705.35,709.15,705.05,708.02,74221.0,698.1541,701.9153,697.8571,700.7968,74221.0
2024-02-05 10:30:00,708.0,709.69,706.56,708.9,58367.0,700.777,702.4498,699.3517,701.6678,58367.0
2024-02-05 10:35:00,708.73,711.4,708.73,711.0,60422.0,701.4996,704.1423,701.4996,703.7464,60422.0
2024-02-05 10:40:00,711.0,711.88,704.28,707.25,71607.0,703.7464,704.6174,697.095,700.0347,71607.0
2024-02-05 10:45:00,706.57,707.97,706.31,707.8,25286.0,699.3616,700.7473,699.1043,700.5791,25286.0
2024-02-05 10:50:00,707.82,708.07,706.44,706.5,31225.0,700.5989,700.8463,699.2329,699.2923,31225.0
2024-02-05 10:55:00,706.5,707.32,705.39,706.39,41064.0,699.2923,700.104,698.1936,699.1834,41064.0
2024-02-05 11:00:00,706.3,708.0,706.18,707.52,49616.0,699.0944,700.777,698.9756,700.3019,49616.0
2024-02-05 11:05:00,707.37,707.66,706.1,706.5,26346.0,700.1534,700.4405,698.8964,699.2923,26346.0
2024-02-05 11:10:00,706.49,706.49,702.44,702.88,32464.0,699.2824,699.2824,695.2737,695.7092,32464.0
2024-02-05 11:15:00,702.69,703.92,701.32,703.7,27971.0,695.5212,696.7386,694.1652,696.5209,27971.0
2024-02-05 11:20:00,703.55,704.77,703.41,703.64,21910.0,696.3724,697.58,696.2338,696.4615,21910.0
2024-02-05 11:25:00,703.36,703.82,701.26,701.51,43139.0,696.1844,696.6397,694.1058,694.3532,43139.0
2024-02-05 11:30:00,701.79,703.8,701.55,703.8,28255.0,694.6304,696.6199,694.3928,696.6199,28255.0
2024-02-05 11:35:00,703.89,704.02,703.31,703.31,19889.0,696.7089,696.8376,696.1349,696.1349,19889.0
2024-02-05 11:40:00,703.27,704.9,703.07,703.45,27023.0,696.0953,697.7086,695.8973,696.2734,27023.0
2024-02-05 11:45:00,703.36,703.52,702.65,703.23,32682.0,696.1844,696.3427,695.4816,696.0557,32682.0
2024-02-05 11:50:00,703.18,703.19,702.3,702.32,28889.0,696.0062,696.0161,695.1352,695.155,28889.0
2024-02-05 11:55:00,702.33,702.45,701.12,701.77,14179.0,695.1649,695.2836,693.9672,694.6106,14179.0
2024-02-05 12:00:00,701.79,702.43,700.2,700.36,30565.0,694.6304,695.2638,693.0566,693.215,30565.0
2024-02-05 12:05:00,700.31,700.37,697.35,697.84,43541.0,693.1655,693.2249,690.2357,690.7207,43541.0
2024-02-05 12:10:00,697.87,697.87,695.06,695.92,70441.0,690.7504,690.7504,687.969,688.8203,70441.0
2024-02-05 12:15:00,696.02,696.61,694.3,695.02,42761.0,688.9192,689.5032,687.2168,687.9294,42761.0
2024-02-05 12:20:00,695.03,695.55,694.53,695.18,19757.0,687.9393,688.454,687.4444,688.0878,19757.0
2024-02-05 12:25:00,695.18,697.01,694.82,695.59,42043.0,688.0878,689.8991,687.7315,688.4936,42043.0
2024-02-05 12:30:00,695.67,698.8,695.62,698.74,38463.0,688.5728,691.6709,688.5233,691.6115,38463.0
2024-02-05 12:35:00,698.74,698.99,696.09,696.35,38611.0,691.6115,691.8589,688.9885,689.2459,38611.0
2024-02-05 12:40:00,696.09,698.71,696.0,698.71,17587.0,688.9885,691.5818,688.8994,691.5818,17587.0
2024-02-05 12:45:00,698.7,699.54,698.51,698.92,34710.0,691.5719,692.4033,691.3838,691.7896,34710.0
2024-02-05 12:50:00,699.08,700.38,698.61,699.28,59304.0,691.948,693.2348,691.4828,692.146,59304.0
2024-02-05 12:55:00,699.17,699.18,697.26,697.54,17911.0,692.0371,692.047,690.1466,690.4237,17911.0
2024-02-05 13:00:00,697.28,698.04,696.81,697.54,24618.0,690.1664,690.9186,689.7012,690.4237,24618.0
2024-02-05 13:05:00,697.54,699.8,697.07,699.15,48665.0,690.4237,692.6607,689.9585,692.0173,48665.0
2024-02-05 13:10:00,699.25,700.35,698.86,699.81,43622.0,692.1163,693.2051,691.7303,692.6706,43622.0
2024-02-05 13:15:00,699.76,700.04,699.41,699.75,17593.0,692.6211,692.8982,692.2747,692.6112,17593.0
2024-02-05 13:20:00,699.75,701.49,699.75,701.29,32547.0,692.6112,694.3334,692.6112,694.1355,32547.0
2024-02-05 13:25:00,701.27,702.71,701.27,701.98,15941.0,694.1157,695.541,694.1157,694.8184,15941.0
2024-02-05 13:30:00,701.69,702.49,700.71,702.45,39912.0,694.5314,695.3232,693.5614,695.2836,39912.0
2024-02-05 13:35:00,702.45,704.96,701.6,704.52,67166.0,695.2836,697.768,694.4423,697.3325,67166.0
2024-02-05 13:40:00,704.24,705.87,703.73,703.73,61699.0,697.0554,698.6687,696.5506,696.5506,61699.0
2024-02-05 13:45:00,703.69,705.51,703.01,704.7,42197.0,696.511,698.3124,695.8379,697.5107,42197.0
2024-02-05 13:50:00,704.39,705.89,703.88,705.56,39627.0,697.2038,698.6885,696.699,698.3619,39627.0
2024-02-05 13:55:00,705.24,706.77,704.95,706.67,28630.0,698.0452,699.5596,697.7581,699.4606,28630.0
2024-02-05 14:00:00,706.5,707.3,705.25,706.39,35888.0,699.2923,700.0842,698.0551,699.1834,35888.0
2024-02-05 14:05:00,706.37,707.46,706.33,706.75,35905.0,699.1636,700.2425,699.1241,699.5398,35905.0
2024-02-05 14:10:00,706.81,707.09,706.14,706.84,31322.0,699.5992,699.8763,698.936,699.6288,31322.0
2024-02-05 14:15:00,706.7,706.7,705.75,705.95,20113.0,699.4903,699.4903,698.55,698.7479,20113.0
2024-02-05 14:20:00,705.78,706.78,705.62,706.22,25039.0,698.5797,699.5695,698.4213,699.0152,25039.0
2024-02-05 14:25:00,706.14,706.66,705.0,706.43,20642.0,698.936,699.4507,697.8076,699.223,20642.0
2024-02-05 14:30:00,706.41,708.37,706.23,708.37,40132.0,699.2032,701.1432,699.0251,701.1432,40132.0
2024-02-05 14:35:00,708.37,710.63,707.83,710.42,38186.0,701.1432,703.3802,700.6087,703.1723,38186.0
2024-02-05 14:40:00,710.42,711.07,708.27,709.14,28287.0,703.1723,703.8157,701.0443,701.9054,28287.0
2024-02-05 14:45:00,709.01,709.17,707.0,707.98,36431.0,701.7767,701.9351,699.7872,700.7572,36431.0
2024-02-05 14:50:00,707.98,710.48,707.98,710.16,32830.0,700.7572,703.2317,700.7572,702.915,32830.0
2024-02-05 14:55:00,709.82,709.82,708.12,708.81,14681.0,702.5784,702.5784,700.8958,701.5788,14681.0
2024-02-05 15:00:00,708.89,709.2,708.22,708.22,14788.0,701.6579,701.9648,700.9948,700.9948,14788.0
2024-02-05 15:05:00,707.79,707.95,707.02,707.15,20201.0,700.5692,700.7275,699.807,699.9357,20201.0
2024-02-05 15:10:00,707.19,707.19,703.56,704.29,29141.0,699.9753,699.9753,696.3823,697.1049,29141.0
2024-02-05 15:15:00,703.94,704.44,702.31,704.2,29880.0,696.7584,697.2533,695.1451,697.0158,29880.0
2024-02-05 15:20:00,704.42,705.54,704.18,705.17,22315.0,697.2335,698.3421,696.996,697.9759,22315.0
2024-02-05 15:25:00,705.31,705.99,704.58,704.91,27013.0,698.1145,698.7875,697.3919,697.7185,27013.0
2024-02-05 15:30:00,704.85,705.4,704.28,705.4,26223.0,697.6592,698.2035,697.095,698.2035,26223.0
2024-02-05 15:35:00,705.43,706.61,705.39,705.93,30793.0,698.2332,699.4012,698.1936,698.7281,30793.0
2024-02-05 15:40:00,705.96,706.11,705.25,705.6,31432.0,698.7578,698.9063,698.0551,698.4015,31432.0
2024-02-05 15:45:00,705.58,706.98,705.2,706.95,40303.0,698.3817,699.7674,698.0056,699.7377,40303.0
2024-02-05 15:50:00,706.94,708.09,706.73,707.73,60266.0,699.7278,700.8661,699.52,700.5098,60266.0
2024-02-05 15:55:00,707.52,707.89,705.67,705.86,123465.0,700.3019,700.6681,698.4708,698.6588,123465.0
2024-02-06 09:30:00,742.0,742.0,720.0,722.25,401219.0,734.4301,734.4301,712.6546,714.8816,401219.0
2024-02-06 09:35:00,722.22,729.1,717.23,722.93,258731.0,714.8519,721.6618,709.9129,715.5547,258731.0
2024-02-06 09:40:00,723.65,728.17,721.47,726.94,172203.0,716.2674,720.7412,714.1096,719.5238,172203.0
2024-02-06 09:45:00,726.95,733.68,724.7,733.19,153727.0,719.5337,726.195,717.3066,725.71,153727.0
2024-02-06 09:50:00,733.43,733.66,727.0,727.52,120183.0,725.9476,726.1752,719.5832,720.0979,120183.0
2024-02-06 09:55:00,727.59,727.98,721.34,726.35,94779.0,720.1672,720.5532,713.9809,718.9398,94779.0
2024-02-06 10:00:00,725.79,726.04,719.0,720.15,105400.0,718.3855,718.633,711.6648,712.8031,105400.0
2024-02-06 10:05:00,720.31,721.0,713.22,714.1,123239.0,712.9614,713.6444,705.9438,706.8148,123239.0
2024-02-06 10:10:00,714.0,714.57,710.0,713.49,125089.0,706.7158,707.28,702.7566,706.211,125089.0
2024-02-06 10:15:00,713.48,717.37,711.0,713.03,117277.0,706.2011,710.0514,703.7464,705.7557,117277.0
2024-02-06 10:20:00,713.41,714.44,711.9,712.47,71899.0,706.1318,707.1513,704.6372,705.2014,71899.0
2024-02-06 10:25:00,712.79,713.08,703.94,704.72,170758.0,705.5181,705.8052,696.7584,697.5305,170758.0
2024-02-06 10:30:00,704.5,705.38,701.01,704.0,161698.0,697.3127,698.1837,693.8583,696.8178,161698.0
2024-02-06 10:35:00,704.05,708.0,703.39,707.83,105481.0,696.8673,700.777,696.214,700.6087,105481.0
2024-02-06 10:40:00,707.68,707.98,705.41,705.65,49233.0,700.4603,700.7572,698.2134,698.451,49233.0
2024-02-06 10:45:00,705.75,705.75,701.5,704.35,63393.0,698.55,698.55,694.3433,697.1643,63393.0
2024-02-06 10:50:00,704.55,706.08,702.57,706.08,44914.0,697.3622,698.8766,695.4024,698.8766,44914.0
2024-02-06 10:55:00,706.17,707.4,705.33,705.33,35133.0,698.9657,700.1831,698.1343,698.1343,35133.0
2024-02-06 11:00:00,705.36,706.4,701.1,701.11,29805.0,698.1639,699.1933,693.9474,693.9573,29805.0
2024-02-06 11:05:00,701.06,706.79,696.93,705.88,108565.0,693.9078,699.5794,689.82,698.6786,108565.0
2024-02-06 11:10:00,706.2,706.9,700.67,700.91,38663.0,698.9954,699.6882,693.5218,693.7593,38663.0
2024-02-06 11:15:00,700.01,702.65,700.01,701.66,29643.0,692.8685,695.4816,692.8685,694.5017,29643.0
2024-02-06 11:20:00,701.4,701.53,696.11,696.11,54646.0,694.2443,694.373,689.0083,689.0083,54646.0
2024-02-06 11:25:00,696.19,700.75,695.11,699.89,112130.0,689.0875,693.601,688.0185,692.7498,112130.0
2024-02-06 11:30:00,700.2,700.3,698.0,699.13,37596.0,693.0566,693.1556,690.879,691.9975,37596.0
2024-02-06 11:35:00,698.71,703.85,698.0,702.93,47611.0,691.5818,696.6694,690.879,695.7587,47611.0
2024-02-06 11:40:00,702.45,703.68,701.01,701.5,55327.0,695.2836,696.5011,693.8583,694.3433,55327.0
2024-02-06 11:45:00,701.49,702.0,698.11,699.07,27826.0,694.3334,694.8382,690.9879,691.9381,27826.0
2024-02-06 11:50:00,698.91,701.49,697.41,701.49,32154.0,691.7798,694.3334,690.2951,694.3334,32154.0
2024-02-06 11:55:00,701.68,701.68,698.0,698.98,44871.0,694.5215,694.5215,690.879,691.849,44871.0
2024-02-06 12:00:00,699.33,699.45,695.66,695.66,35860.0,692.1955,692.3142,688.5629,688.5629,35860.0
2024-02-06 12:05:00,696.8,696.89,694.2,695.94,50241.0,689.6913,689.7804,687.1178,688.8401,50241.0
2024-02-06 12:10:00,695.57,697.99,695.03,697.24,24371.0,688.4738,690.8691,687.9393,690.1268,24371.0
2024-02-06 12:15:00,697.24,698.67,696.77,696.77,24931.0,690.1268,691.5422,689.6616,689.6616,24931.0
2024-02-06 12:20:00,696.86,697.22,695.68,696.57,20556.0,689.7507,690.107,688.5827,689.4636,20556.0
2024-02-06 12:25:00,696.5,697.38,696.32,696.96,32862.0,689.3943,690.2654,689.2162,689.8496,32862.0
2024-02-06 12:30:00,697.1,697.71,695.83,697.22,32875.0,689.9882,690.592,688.7312,690.107,32875.0
2024-02-06 12:35:00,696.92,697.29,695.12,696.1,24700.0,689.8101,690.1763,688.0284,688.9984,24700.0
2024-02-06 12:40:00,696.0,696.0,693.62,694.32,33376.0,688.8994,688.8994,686.5437,687.2366,33376.0
2024-02-06 12:45:00,694.05,694.41,691.1,692.16,58638.0,686.9693,687.3257,684.0494,685.0986,58638.0
2024-02-06 12:50:00,692.9,694.36,691.35,694.31,42627.0,685.8311,687.2762,684.2969,687.2267,42627.0
2024-02-06 12:55:00,693.65,696.38,693.46,696.2,25390.0,686.5734,689.2756,686.3854,689.0974,25390.0
2024-02-06 13:00:00,695.7,699.4,695.52,699.14,42213.0,688.6025,692.2648,688.4243,692.0074,42213.0
2024-02-06 13:05:00,699.02,699.63,697.58,698.3,31725.0,691.8886,692.4924,690.4633,691.176,31725.0
2024-02-06 13:10:00,698.16,698.64,695.79,696.33,21033.0,691.0374,691.5125,688.6916,689.2261,21033.0
2024-02-06 13:15:00,696.03,698.71,696.01,698.63,12062.0,688.9291,691.5818,688.9093,691.5026,12062.0
2024-02-06 13:20:00,698.57,698.73,697.51,698.3,12117.0,691.4432,691.6016,690.394,691.176,12117.0
2024-02-06 13:25:00,698.31,700.5,698.3,700.03,27173.0,691.1859,693.3535,691.176,692.8883,27173.0
2024-02-06 13:30:00,700.0,701.96,700.0,700.62,28781.0,692.8586,694.7986,692.8586,693.4723,28781.0
2024-02-06 13:35:00,700.5,700.5,698.06,698.87,20728.0,693.3535,693.3535,690.9384,691.7402,20728.0
2024-02-06 13:40:00,699.11,699.11,697.51,698.0,9170.0,691.9777,691.9777,690.394,690.879,9170.0
2024-02-06 13:45:00,697.95,700.87,697.95,700.87,21177.0,690.8295,693.7198,690.8295,693.7198,21177.0
2024-02-06 13:50:00,701.08,702.99,700.0,700.24,28798.0,693.9276,695.8181,692.8586,693.0962,28798.0
2024-02-06 13:55:00,699.98,701.53,699.74,699.76,13865.0,692.8388,694.373,692.6013,692.6211,13865.0
2024-02-06 14:00:00,699.9,700.07,699.03,700.07,9111.0,692.7597,692.9279,691.8985,692.9279,9111.0
2024-02-06 14:05:00,700.01,701.3,699.47,700.38,41318.0,692.8685,694.1454,692.334,693.2348,41318.0
2024-02-06 14:10:00,700.34,700.44,698.3,699.25,27965.0,693.1952,693.2941,691.176,692.1163,27965.0
2024-02-06 14:15:00,699.3,701.3,699.25,700.93,20904.0,692.1658,694.1454,692.1163,693.7791,20904.0
2024-02-06 14:20:00,700.82,703.78,700.77,700.88,29380.0,693.6703,696.6001,693.6208,693.7297,29380.0
2024-02-06 14:25:00,700.7,700.98,699.77,700.01,12904.0,693.5515,693.8286,692.631,692.8685,12904.0
2024-02-06 14:30:00,699.99,700.29,698.23,698.86,21762.0,692.8487,693.1457,691.1067,691.7303,21762.0
2024-02-06 14:35:00,698.89,698.89,696.28,696.36,20604.0,691.76,691.76,689.1766,689.2558,20604.0
2024-02-06 14:40:00,696.15,698.03,696.04,697.57,15784.0,689.0479,690.9087,688.939,690.4534,15784.0
2024-02-06 14:45:00,697.28,699.16,696.96,698.44,21212.0,690.1664,692.0272,689.8496,691.3145,21212.0
2024-02-06 14:50:00,698.12,698.66,696.5,696.5,11469.0,690.9978,691.5323,689.3943,689.3943,11469.0
2024-02-06 14:55:00,696.5,697.6,696.21,696.9,21915.0,689.3943,690.4831,689.1073,689.7903,21915.0
2024-02-06 15:00:00,697.11,697.41,696.05,696.88,13086.0,689.9981,690.2951,688.9489,689.7705,13086.0
2024-02-06 15:05:00,696.73,696.9,696.16,696.64,16338.0,689.622,689.7903,689.0578,689.5329,16338.0
2024-02-06 15:10:00,696.88,697.51,696.65,697.17,18268.0,689.7705,690.394,689.5428,690.0575,18268.0
2024-02-06 15:15:00,697.02,697.45,696.65,697.1,22111.0,689.909,690.3346,689.5428,689.9882,22111.0
2024-02-06 15:20:00,697.21,699.9,697.01,699.65,19817.0,690.0971,692.7597,689.8991,692.5122,19817.0
2024-02-06 15:25:00,699.66,701.41,699.46,701.3,25961.0,692.5221,694.2542,692.3241,694.1454,25961.0
2024-02-06 15:30:00,701.55,702.43,700.51,702.02,39052.0,694.3928,695.2638,693.3634,694.858,39052.0
2024-02-06 15:35:00,702.0,702.92,700.7,701.09,60551.0,694.8382,695.7488,693.5515,693.9375,60551.0
2024-02-06 15:40:00,701.16,702.3,700.7,702.09,40053.0,694.0068,695.1352,693.5515,694.9273,40053.0
2024-02-06 15:45:00,702.1,702.53,701.16,701.82,43003.0,694.9372,695.3628,694.0068,694.6601,43003.0
2024-02-06 15:50:00,701.99,703.07,701.59,702.93,96141.0,694.8283,695.8973,694.4324,695.7587,96141.0
2024-02-06 15:55:00,702.91,705.16,702.91,704.79,104808.0,695.7389,697.966,695.7389,697.5998,104808.0
2024-02-07 09:30:00,710.38,713.43,707.02,707.87,168754.0,703.1327,706.1516,699.807,700.6483,168754.0
2024-02-07 09:35:00,707.72,711.38,707.22,710.29,71907.0,700.4999,704.1225,700.005,703.0437,71907.0
2024-02-07 09:40:00,709.95,714.48,708.01,713.97,80890.0,702.7071,707.1909,700.7869,706.6861,80890.0
2024-02-07 09:45:00,714.11,720.9,714.06,720.21,116010.0,706.8247,713.5454,706.7752,712.8624,116010.0
2024-02-07 09:50:00,720.08,726.06,719.58,724.98,107946.0,712.7338,718.6528,712.2389,717.5838,107946.0
2024-02-07 09:55:00,725.0,736.4,725.0,735.79,230020.0,717.6036,728.8873,717.6036,728.2835,230020.0
2024-02-07 10:00:00,736.34,738.8,733.95,734.1,171276.0,728.8279,731.2628,726.4623,726.6107,171276.0
2024-02-07 10:05:00,734.61,737.05,733.0,736.4,101342.0,727.1155,729.5306,725.522,728.8873,101342.0
2024-02-07 10:10:00,736.2,737.05,732.07,732.85,67899.0,728.6893,729.5306,724.6015,725.3735,67899.0
2024-02-07 10:15:00,733.0,735.98,729.28,735.75,82640.0,725.522,728.4716,721.8399,728.2439,82640.0
2024-02-07 10:20:00,735.5,740.99,735.5,736.81,165223.0,727.9965,733.4305,727.9965,729.2931,165223.0
2024-02-07 10:25:00,737.02,738.44,727.19,729.3,104137.0,729.501,730.9065,719.7712,721.8597,104137.0
2024-02-07 10:30:00,729.14,730.41,724.61,728.94,91771.0,721.7013,722.9584,717.2176,721.5034,91771.0
2024-02-07 10:35:00,728.61,730.0,726.11,729.11,63514.0,721.1768,722.5526,718.7023,721.6717,63514.0
2024-02-07 10:40:00,729.11,729.11,724.76,725.45,41951.0,721.6717,721.6717,717.366,718.049,41951.0
2024-02-07 10:45:00,724.99,728.5,724.99,726.66,30450.0,717.5937,721.0679,717.5937,719.2466,30450.0
2024-02-07 10:50:00,726.88,726.88,723.0,723.68,35864.0,719.4644,719.4644,715.624,716.297,35864.0
2024-02-07 10:55:00,724.0,726.75,723.0,725.02,64007.0,716.6138,719.3357,715.624,717.6234,64007.0
2024-02-07 11:00:00,724.85,728.34,724.31,727.56,36787.0,717.4551,720.9095,716.9206,720.1375,36787.0
2024-02-07 11:05:00,727.96,730.81,727.96,729.51,38580.0,720.5334,723.3543,720.5334,722.0676,38580.0
2024-02-07 11:10:00,729.11,730.49,728.44,729.83,28478.0,721.6717,723.0376,721.0085,722.3843,28478.0
2024-02-07 11:15:00,730.0,731.42,729.0,729.92,24355.0,722.5526,723.9581,721.5628,722.4734,24355.0
2024-02-07 11:20:00,729.64,730.0,729.09,729.38,7491.0,722.1962,722.5526,721.6519,721.9389,7491.0
2024-02-07 11:25:00,729.29,729.35,727.83,728.93,12597.0,721.8498,721.9092,720.4047,721.4935,12597.0
2024-02-07 11:30:00,729.05,729.84,728.2,729.0,16734.0,721.6123,722.3942,720.7709,721.5628,16734.0
2024-02-07 11:35:00,729.24,729.89,728.76,729.35,17775.0,721.8003,722.4437,721.3252,721.9092,17775.0
2024-02-07 11:40:00,728.99,729.02,728.0,728.33,18741.0,721.5529,721.5826,720.573,720.8996,18741.0
2024-02-07 11:45:00,728.09,728.9,727.63,728.41,10997.0,720.6621,721.4638,720.2068,720.9788,10997.0
2024-02-07 11:50:00,728.15,728.39,727.63,728.22,11801.0,720.7214,720.959,720.2068,720.7907,11801.0
2024-02-07 11:55:00,728.32,730.43,728.24,729.4,18073.0,720.8897,722.9782,720.8105,721.9587,18073.0
2024-02-07 12:00:00,729.44,730.4,728.19,728.88,18992.0,721.9983,722.9485,720.761,721.444,18992.0
2024-02-07 12:05:00,728.85,729.11,726.53,726.53,17560.0,721.4143,721.6717,719.118,719.118,17560.0
2024-02-07 12:10:00,726.63,726.85,725.01,725.32,28591.0,719.217,719.4347,717.6135,717.9203,28591.0
2024-02-07 12:15:00,725.02,726.3,724.81,726.04,12269.0,717.6234,718.8903,717.4155,718.633,12269.0
2024-02-07 12:20:00,725.9,726.99,725.07,726.41,10906.0,718.4944,719.5733,717.6729,718.9992,10906.0
2024-02-07 12:25:00,726.39,727.43,726.39,726.9,8646.0,718.9794,720.0088,718.9794,719.4842,8646.0
2024-02-07 12:30:00,726.81,726.81,724.3,724.3,13025.0,719.3951,719.3951,716.9107,716.9107,13025.0
2024-02-07 12:35:00,724.64,725.1,723.8,724.38,18593.0,717.2473,717.7026,716.4158,716.9899,18593.0
2024-02-07 12:40:00,724.2,726.24,724.2,725.08,13262.0,716.8117,718.8309,716.8117,717.6828,13262.0
2024-02-07 12:45:00,725.17,726.49,725.17,726.21,15008.0,717.7718,719.0784,717.7718,718.8012,15008.0
2024-02-07 12:50:00,726.22,726.49,725.17,725.94,8205.0,718.8111,719.0784,717.7718,718.534,8205.0
2024-02-07 12:55:00,726.2,728.36,726.2,727.55,24643.0,718.7913,720.9293,718.7913,720.1276,24643.0
2024-02-07 13:00:00,727.89,728.14,726.64,726.64,13212.0,720.4641,720.7115,719.2269,719.2269,13212.0
2024-02-07 13:05:00,726.7,726.76,725.73,726.31,7343.0,719.2862,719.3456,718.3261,718.9002,7343.0
2024-02-07 13:10:00,726.25,727.44,726.25,727.21,6807.0,718.8408,720.0187,718.8408,719.791,6807.0
2024-02-07 13:15:00,727.37,728.63,727.36,727.79,14687.0,719.9494,721.1965,719.9395,720.3651,14687.0
2024-02-07 13:20:00,727.85,728.6,727.69,727.75,8569.0,720.4245,721.1669,720.2661,720.3255,8569.0
2024-02-07 13:25:00,727.96,730.61,727.8,730.0,31471.0,720.5334,723.1563,720.375,722.5526,31471.0
2024-02-07 13:30:00,730.0,730.65,728.85,729.87,18584.0,722.5526,723.1959,721.4143,722.4239,18584.0
2024-02-07 13:35:00,729.84,730.78,729.82,729.96,10208.0,722.3942,723.3246,722.3744,722.513,10208.0
2024-02-07 13:40:00,729.9,730.92,729.31,730.01,10346.0,722.4536,723.4632,721.8696,722.5625,10346.0
2024-02-07 13:45:00,730.14,730.14,727.85,729.04,10344.0,722.6911,722.6911,720.4245,721.6024,10344.0
2024-02-07 13:50:00,729.05,729.89,728.71,729.87,11821.0,721.6123,722.4437,721.2757,722.4239,11821.0
2024-02-07 13:55:00,729.76,729.76,729.12,729.12,6310.0,722.315,722.315,721.6816,721.6816,6310.0
2024-02-07 14:00:00,729.32,729.93,728.51,729.09,15317.0,721.8795,722.4833,721.0778,721.6519,15317.0
2024-02-07 14:05:00,729.25,729.42,728.49,729.09,7447.0,721.8102,721.9785,721.058,721.6519,7447.0
2024-02-07 14:10:00,729.13,729.64,728.39,729.54,8402.0,721.6914,722.1962,720.959,722.0973,8402.0
2024-02-07 14:15:00,729.69,730.33,729.48,730.02,21474.0,722.2457,722.8792,722.0379,722.5724,21474.0
2024-02-07 14:20:00,730.08,731.57,730.06,730.25,18474.0,722.6318,724.1066,722.612,722.8,18474.0
2024-02-07 14:25:00,729.94,731.49,729.94,731.05,18205.0,722.4932,724.0274,722.4932,723.5919,18205.0
2024-02-07 14:30:00,731.05,731.5,729.34,729.35,13305.0,723.5919,724.0373,721.8993,721.9092,13305.0
2024-02-07 14:35:00,729.13,729.83,728.68,729.21,17721.0,721.6914,722.3843,721.246,721.7706,17721.0
2024-02-07 14:40:00,729.18,729.74,728.36,729.25,15442.0,721.7409,722.2952,720.9293,721.8102,15442.0
2024-02-07 14:45:00,729.08,729.94,728.87,728.87,11439.0,721.642,722.4932,721.4341,721.4341,11439.0
2024-02-07 14:50:00,728.83,729.99,728.82,729.78,15270.0,721.3945,722.5427,721.3846,722.3348,15270.0
2024-02-07 14:55:00,729.61,731.2,729.36,731.2,20009.0,722.1666,723.7403,721.9191,723.7403,20009.0
2024-02-07 15:00:00,731.0,731.81,730.1,731.04,27175.0,723.5424,724.3441,722.6516,723.582,27175.0
2024-02-07 15:05:00,731.1,731.34,729.21,729.53,11284.0,723.6414,723.8789,721.7706,722.0874,11284.0
2024-02-07 15:10:00,729.51,729.68,727.83,727.84,10253.0,722.0676,722.2358,720.4047,720.4146,10253.0
2024-02-07 15:15:00,727.8,729.39,727.8,729.21,16900.0,720.375,721.9488,720.375,721.7706,16900.0
2024-02-07 15:20:00,729.3,729.77,728.84,729.06,15320.0,721.8597,722.3249,721.4044,721.6222,15320.0
2024-02-07 15:25:00,729.3,729.77,728.79,729.53,14639.0,721.8597,722.3249,721.3549,722.0874,14639.0
2024-02-07 15:30:00,729.51,729.61,728.1,728.1,12600.0,722.0676,722.1666,720.672,720.672,12600.0
2024-02-07 15:35:00,728.39,728.49,727.95,728.16,16338.0,720.959,721.058,720.5235,720.7313,16338.0
2024-02-07 15:40:00,728.2,728.58,727.52,727.64,25405.0,720.7709,721.1471,720.0979,720.2166,25405.0
2024-02-07 15:45:00,727.53,728.29,726.85,727.54,27441.0,720.1078,720.86,719.4347,720.1177,27441.0
2024-02-07 15:50:00,727.35,727.58,724.83,724.83,36855.0,719.9296,720.1573,717.4353,717.4353,36855.0
2024-02-07 15:55:00,724.64,725.47,724.4,724.85,84182.0,717.2473,718.0688,717.0097,717.4551,84182.0
2024-02-08 09:30:00,728.32,732.39,725.75,729.17,159884.0,720.8897,724.9182,718.3459,721.731,159884.0
2024-02-08 09:35:00,729.18,735.1,729.02,735.0,51049.0,721.7409,727.6005,721.5826,727.5016,51049.0
2024-02-08 09:40:00,734.93,738.0,734.03,737.41,62164.0,727.4323,730.471,726.5415,729.887,62164.0
2024-02-08 09:45:00,736.93,738.5,734.0,736.89,73829.0,729.4119,730.9659,726.5118,729.3723,73829.0
2024-02-08 09:50:00,736.84,738.29,734.0,735.0,49916.0,729.3228,730.758,726.5118,727.5016,49916.0
2024-02-08 09:55:00,735.3,736.17,732.0,732.73,45563.0,727.7985,728.6596,724.5322,725.2547,45563.0
2024-02-08 10:00:00,732.71,733.7,730.23,730.46,32121.0,725.2349,726.2148,722.7802,723.0079,32121.0
2024-02-08 10:05:00,730.5,732.95,728.72,732.76,30331.0,723.0475,725.4725,721.2856,725.2844,30331.0
2024-02-08 10:10:00,732.96,734.34,731.31,733.71,31220.0,725.4824,726.8483,723.8492,726.2247,31220.0
2024-02-08 10:15:00,734.28,736.1,733.19,735.6,37085.0,726.7889,728.5903,725.71,728.0954,37085.0
2024-02-08 10:20:00,735.18,738.71,735.15,738.34,32316.0,727.6797,731.1737,727.65,730.8075,32316.0
2024-02-08 10:25:00,738.46,739.73,736.69,738.12,46553.0,730.9263,732.1833,729.1743,730.5897,46553.0
2024-02-08 10:30:00,737.75,739.48,737.1,739.45,28906.0,730.2235,731.9359,729.5801,731.9062,28906.0
2024-02-08 10:35:00,739.13,739.85,737.83,738.5,29304.0,731.5894,732.3021,730.3027,730.9659,29304.0
2024-02-08 10:40:00,738.53,738.95,737.43,738.6,29493.0,730.9955,731.4113,729.9068,731.0648,29493.0
2024-02-08 10:45:00,738.64,739.24,737.97,738.76,23434.0,731.1044,731.6983,730.4413,731.2232,23434.0
2024-02-08 10:50:00,738.77,739.3,737.59,737.59,15410.0,731.2331,731.7577,730.0651,730.0651,15410.0
2024-02-08 10:55:00,737.74,737.75,735.21,735.64,20037.0,730.2136,730.2235,727.7094,728.135,20037.0
2024-02-08 11:00:00,735.7,736.43,734.34,735.99,33129.0,728.1944,728.917,726.8483,728.4815,33129.0
2024-02-08 11:05:00,735.99,737.9,735.02,737.9,40067.0,728.4815,730.372,727.5214,730.372,40067.0
2024-02-08 11:10:00,737.85,737.85,735.35,735.72,20696.0,730.3225,730.3225,727.848,728.2142,20696.0
2024-02-08 11:15:00,735.37,737.44,735.05,736.62,31505.0,727.8678,729.9167,727.5511,729.105,31505.0
2024-02-08 11:20:00,736.55,737.67,736.39,736.56,14725.0,729.0357,730.1443,728.8774,729.0456,14725.0
2024-02-08 11:25:00,736.39,737.1,735.14,737.1,32433.0,728.8774,729.5801,727.6401,729.5801,32433.0
2024-02-08 11:30:00,737.1,737.75,735.96,736.97,18660.0,729.5801,730.2235,728.4518,729.4515,18660.0
2024-02-08 11:35:00,737.4,738.47,736.99,737.06,13635.0,729.8771,730.9362,729.4713,729.5405,13635.0
2024-02-08 11:40:00,737.37,739.77,737.36,738.56,17669.0,729.8474,732.2229,729.8375,731.0252,17669.0
2024-02-08 11:45:00,738.23,738.69,736.41,736.84,18023.0,730.6986,731.1539,728.8972,729.3228,18023.0
2024-02-08 11:50:00,737.04,739.93,737.04,739.72,29416.0,729.5208,732.3813,729.5208,732.1734,29416.0
2024-02-08 11:55:00,739.79,741.0,739.05,739.73,86531.0,732.2427,733.4404,731.5102,732.1833,86531.0
2024-02-08 12:00:00,739.75,740.74,738.88,740.04,25271.0,732.2031,733.183,731.342,732.4901,25271.0
2024-02-08 12:05:00,740.03,740.18,738.0,738.48,17557.0,732.4802,732.6287,730.471,730.9461,17557.0
2024-02-08 12:10:00,738.67,739.17,738.17,738.94,14525.0,731.1341,731.629,730.6392,731.4014,14525.0
2024-02-08 12:15:00,738.81,739.4,738.4,738.95,19542.0,731.2727,731.8567,730.8669,731.4113,19542.0
2024-02-08 12:20:00,739.0,739.29,738.26,738.88,10230.0,731.4608,731.7478,730.7283,731.342,10230.0
2024-02-08 12:25:00,739.05,739.22,738.67,739.19,12187.0,731.5102,731.6785,731.1341,731.6488,12187.0
2024-02-08 12:30:00,739.0,740.15,738.95,739.8,14105.0,731.4608,732.599,731.4113,732.2526,14105.0
2024-02-08 12:35:00,739.81,740.38,739.65,739.92,16143.0,732.2625,732.8267,732.1041,732.3714,16143.0
2024-02-08 12:40:00,739.63,740.17,738.72,739.02,15728.0,732.0843,732.6188,731.1836,731.4806,15728.0
2024-02-08 12:45:00,739.12,740.06,738.88,739.79,6863.0,731.5795,732.5099,731.342,732.2427,6863.0
2024-02-08 12:50:00,739.67,740.0,739.28,739.47,11426.0,732.1239,732.4506,731.7379,731.926,11426.0
2024-02-08 12:55:00,739.37,739.7,738.87,739.23,12436.0,731.827,732.1536,731.3321,731.6884,12436.0
2024-02-08 13:00:00,739.5,739.55,738.54,739.51,13632.0,731.9557,732.0051,731.0054,731.9656,13632.0
2024-02-08 13:05:00,739.25,739.55,739.13,739.51,6195.0,731.7082,732.0051,731.5894,731.9656,6195.0
2024-02-08 13:10:00,739.33,739.54,738.73,739.02,10118.0,731.7874,731.9952,731.1935,731.4806,10118.0
2024-02-08 13:15:00,739.17,739.5,738.06,739.36,15457.0,731.629,731.9557,730.5303,731.8171,15457.0
2024-02-08 13:20:00,739.36,739.55,739.03,739.5,15413.0,731.8171,732.0051,731.4904,731.9557,15413.0
2024-02-08 13:25:00,739.42,739.53,739.25,739.33,9607.0,731.8765,731.9853,731.7082,731.7874,9607.0
2024-02-08 13:30:00,739.43,740.0,739.42,739.78,20063.0,731.8864,732.4506,731.8765,732.2328,20063.0
2024-02-08 13:35:00,739.63,740.2,739.41,740.08,24372.0,732.0843,732.6485,731.8666,732.5297,24372.0
2024-02-08 13:40:00,740.12,740.22,738.82,738.88,12109.0,732.5693,732.6683,731.2826,731.342,12109.0
2024-02-08 13:45:00,738.89,739.08,737.51,737.6,12228.0,731.3519,731.5399,729.986,730.075,12228.0
2024-02-08 13:50:00,737.68,737.68,736.4,737.32,12586.0,730.1542,730.1542,728.8873,729.7979,12586.0
2024-02-08 13:55:00,737.63,737.64,736.59,736.8,10738.0,730.1047,730.1146,729.0753,729.2832,10738.0
2024-02-08 14:00:00,736.8,736.81,736.1,736.46,7614.0,729.2832,729.2931,728.5903,728.9467,7614.0
2024-02-08 14:05:00,736.48,736.94,736.4,736.76,4134.0,728.9665,729.4218,728.8873,729.2436,4134.0
2024-02-08 14:10:00,736.67,736.91,736.44,736.55,5617.0,729.1545,729.3921,728.9269,729.0357,5617.0
2024-02-08 14:15:00,736.52,737.63,736.51,736.67,6105.0,729.0061,730.1047,728.9962,729.1545,6105.0
2024-02-08 14:20:00,736.9,736.9,735.65,735.86,12773.0,729.3822,729.3822,728.1449,728.3528,12773.0
2024-02-08 14:25:00,735.82,736.1,735.02,735.3,11778.0,728.3132,728.5903,727.5214,727.7985,11778.0
2024-02-08 14:30:00,735.36,735.36,734.01,734.44,16415.0,727.8579,727.8579,726.5217,726.9473,16415.0
2024-02-08 14:35:00,734.34,734.58,731.89,732.21,29091.0,726.8483,727.0858,724.4233,724.74,29091.0
2024-02-08 14:40:00,731.9,733.02,731.44,732.46,21834.0,724.4332,725.5418,723.9779,724.9875,21834.0
2024-02-08 14:45:00,732.46,733.66,732.28,733.63,15774.0,724.9875,726.1752,724.8093,726.1455,15774.0
2024-02-08 14:50:00,733.17,733.73,732.5,732.6,15959.0,725.6902,726.2445,725.0271,725.126,15959.0
2024-02-08 14:55:00,732.5,733.41,732.21,732.58,17145.0,725.0271,725.9278,724.74,725.1063,17145.0
2024-02-08 15:00:00,732.58,734.83,732.58,734.37,10270.0,725.1063,727.3333,725.1063,726.878,10270.0
2024-02-08 15:05:00,734.05,735.75,734.05,734.82,11739.0,726.5613,728.2439,726.5613,727.3234,11739.0
2024-02-08 15:10:00,735.01,735.96,735.0,735.3,9668.0,727.5115,728.4518,727.5016,727.7985,9668.0
2024-02-08 15:15:00,735.26,735.5,733.22,733.52,10798.0,727.7589,727.9965,725.7397,726.0367,10798.0
2024-02-08 15:20:00,733.83,734.45,733.51,733.77,9935.0,726.3435,726.9572,726.0268,726.2841,9935.0
2024-02-08 15:25:00,734.21,735.03,733.76,734.97,10285.0,726.7196,727.5313,726.2742,727.4719,10285.0
2024-02-08 15:30:00,734.88,734.94,733.53,733.74,8797.0,727.3828,727.4422,726.0466,726.2544,8797.0
2024-02-08 15:35:00,733.74,735.28,733.56,734.98,9831.0,726.2544,727.7787,726.0763,727.4818,9831.0
2024-02-08 15:40:00,734.93,735.45,734.55,735.36,11337.0,727.4323,727.947,727.0562,727.8579,11337.0
2024-02-08 15:45:00,735.45,735.45,733.71,733.71,21496.0,727.947,727.947,726.2247,726.2247,21496.0
2024-02-08 15:50:00,733.94,735.75,733.94,735.16,31722.0,726.4524,728.2439,726.4524,727.6599,31722.0
2024-02-08 15:55:00,735.1,736.0,734.5,735.67,80730.0,727.6005,728.4914,727.0067,728.1647,80730.0
2024-02-09 09:30:00,735.5,741.09,733.61,738.5,124966.0,727.9965,733.5294,726.1257,730.9659,124966.0
2024-02-09 09:35:00,739.08,742.51,736.03,738.42,42322.0,731.5399,734.9349,728.5211,730.8867,42322.0
2024-02-09 09:40:00,738.02,740.99,736.83,737.03,20623.0,730.4908,733.4305,729.3129,729.5109,20623.0
2024-02-09 09:45:00,737.06,740.21,736.87,739.48,20223.0,729.5405,732.6584,729.3525,731.9359,20223.0
2024-02-09 09:50:00,739.63,740.25,738.75,740.06,18657.0,732.0843,732.698,731.2133,732.5099,18657.0
2024-02-09 09:55:00,740.4,740.59,739.52,740.16,15184.0,732.8465,733.0345,731.9754,732.6089,15184.0
2024-02-09 10:00:00,739.44,741.31,738.95,739.64,28764.0,731.8963,733.7472,731.4113,732.0942,28764.0
2024-02-09 10:05:00,739.37,740.53,738.1,739.42,22727.0,731.827,732.9751,730.5699,731.8765,22727.0
2024-02-09 10:10:00,739.51,741.0,739.51,740.1,19243.0,731.9656,733.4404,731.9656,732.5495,19243.0
2024-02-09 10:15:00,740.18,742.6,740.04,742.0,33873.0,732.6287,735.024,732.4901,734.4301,33873.0
2024-02-09 10:20:00,742.09,744.7,741.5,744.44,27620.0,734.5192,737.1026,733.9353,736.8453,27620.0
2024-02-09 10:25:00,744.45,745.7,744.07,745.15,31240.0,736.8552,738.0924,736.479,737.548,31240.0
2024-02-09 10:30:00,745.07,745.15,741.47,741.91,41633.0,737.4688,737.548,733.9056,734.3411,41633.0
2024-02-09 10:35:00,741.92,742.02,740.27,741.5,28555.0,734.351,734.4499,732.7178,733.9353,28555.0
2024-02-09 10:40:00,741.66,741.98,740.58,740.59,10913.0,734.0936,734.4104,733.0246,733.0345,10913.0
2024-02-09 10:45:00,740.5,740.73,738.0,738.25,21658.0,732.9455,733.1731,730.471,730.7184,21658.0
2024-02-09 10:50:00,738.39,740.0,738.29,738.45,14769.0,730.857,732.4506,730.758,730.9164,14769.0
2024-02-09 10:55:00,738.5,738.73,737.33,738.73,20333.0,730.9659,731.1935,729.8078,731.1935,20333.0
2024-02-09 11:00:00,738.34,738.72,737.25,737.45,13093.0,730.8075,731.1836,729.7286,729.9266,13093.0
2024-02-09 11:05:00,737.86,739.28,737.86,738.85,7542.0,730.3324,731.7379,730.3324,731.3123,7542.0
2024-02-09 11:10:00,738.89,739.46,738.73,739.35,9384.0,731.3519,731.9161,731.1935,731.8072,9384.0
2024-02-09 11:15:00,739.46,739.6,739.07,739.29,9130.0,731.9161,732.0546,731.53,731.7478,9130.0
2024-02-09 11:20:00,739.35,739.69,738.51,739.61,5676.0,731.8072,732.1437,730.9758,732.0645,5676.0
2024-02-09 11:25:00,739.41,740.0,738.21,738.89,7889.0,731.8666,732.4506,730.6788,731.3519,7889.0
2024-02-09 11:30:00,739.52,740.1,739.31,739.32,12486.0,731.9754,732.5495,731.7676,731.7775,12486.0
2024-02-09 11:35:00,739.24,740.11,738.78,738.81,9380.0,731.6983,732.5594,731.243,731.2727,9380.0
2024-02-09 11:40:00,738.98,739.8,738.78,739.13,4505.0,731.441,732.2526,731.243,731.5894,4505.0
2024-02-09 11:45:00,739.18,739.39,738.14,738.7,10533.0,731.6389,731.8468,730.6095,731.1638,10533.0
2024-02-09 11:50:00,738.45,739.81,738.35,739.56,3297.0,730.9164,732.2625,730.8174,732.015,3297.0
2024-02-09 11:55:00,739.64,739.74,738.71,738.84,11325.0,732.0942,732.1932,731.1737,731.3024,11325.0
2024-02-09 12:00:00,738.91,738.91,737.76,738.11,11694.0,731.3717,731.3717,730.2334,730.5798,11694.0
2024-02-09 12:05:00,737.77,738.74,737.68,737.98,3625.0,730.2433,731.2034,730.1542,730.4512,3625.0
2024-02-09 12:10:00,738.15,738.25,737.81,738.01,5336.0,730.6194,730.7184,730.2829,730.4809,5336.0
2024-02-09 12:15:00,738.01,738.06,737.66,738.05,10247.0,730.4809,730.5303,730.1344,730.5204,10247.0
2024-02-09 12:20:00,737.9,738.59,737.66,738.42,5120.0,730.372,731.0549,730.1344,730.8867,5120.0
2024-02-09 12:25:00,738.32,738.7,737.8,737.8,6948.0,730.7877,731.1638,730.273,730.273,6948.0
2024-02-09 12:30:00,737.8,739.06,737.22,738.99,16109.0,730.273,731.5201,729.6989,731.4509,16109.0
2024-02-09 12:35:00,739.09,739.24,737.92,737.92,8030.0,731.5498,731.6983,730.3918,730.3918,8030.0
2024-02-09 12:40:00,737.97,738.21,737.9,738.0,4654.0,730.4413,730.6788,730.372,730.471,4654.0
2024-02-09 12:45:00,738.11,738.11,737.12,737.46,9087.0,730.5798,730.5798,729.5999,729.9365,9087.0
2024-02-09 12:50:00,737.83,738.08,737.4,737.5,6303.0,730.3027,730.5501,729.8771,729.9761,6303.0
2024-02-09 12:55:00,737.5,737.6,736.78,737.49,9117.0,729.9761,730.075,729.2634,729.9662,9117.0
2024-02-09 13:00:00,737.36,737.58,737.1,737.16,4944.0,729.8375,730.0552,729.5801,729.6395,4944.0
2024-02-09 13:05:00,737.25,737.81,737.16,737.33,10279.0,729.7286,730.2829,729.6395,729.8078,10279.0
2024-02-09 13:10:00,737.3,737.65,736.93,737.65,21865.0,729.7781,730.1245,729.4119,730.1245,21865.0
2024-02-09 13:15:00,737.34,737.99,737.0,737.09,9217.0,729.8177,730.4611,729.4812,729.5702,9217.0
2024-02-09 13:20:00,737.22,737.4,736.61,736.62,8293.0,729.6989,729.8771,729.0951,729.105,8293.0
2024-02-09 13:25:00,736.65,737.55,736.63,737.4,6744.0,729.1347,730.0255,729.1149,729.8771,6744.0
2024-02-09 13:30:00,737.68,738.11,737.41,737.92,11530.0,730.1542,730.5798,729.887,730.3918,11530.0
2024-02-09 13:35:00,737.73,738.23,737.6,737.66,10056.0,730.2037,730.6986,730.075,730.1344,10056.0
2024-02-09 13:40:00,737.56,737.71,736.85,737.3,5134.0,730.0354,730.1839,729.3327,729.7781,5134.0
2024-02-09 13:45:00,737.32,738.0,736.88,737.01,7815.0,729.7979,730.471,729.3624,729.4911,7815.0
2024-02-09 13:50:00,737.32,738.0,736.94,737.67,7762.0,729.7979,730.471,729.4218,730.1443,7762.0
2024-02-09 13:55:00,737.67,738.23,737.37,737.97,8678.0,730.1443,730.6986,729.8474,730.4413,8678.0
2024-02-09 14:00:00,737.97,738.19,737.58,737.58,7378.0,730.4413,730.659,730.0552,730.0552,7378.0
2024-02-09 14:05:00,737.85,738.54,737.85,738.21,8065.0,730.3225,731.0054,730.3225,730.6788,8065.0
2024-02-09 14:10:00,738.26,740.19,738.26,740.09,28240.0,730.7283,732.6386,730.7283,732.5396,28240.0
2024-02-09 14:15:00,739.99,741.6,739.99,741.6,16075.0,732.4407,734.0342,732.4407,734.0342,16075.0
2024-02-09 14:20:00,741.5,741.67,740.03,740.61,15521.0,733.9353,734.1035,732.4802,733.0543,15521.0
2024-02-09 14:25:00,740.87,740.97,739.93,740.05,5476.0,733.3117,733.4107,732.3813,732.5,5476.0
2024-02-09 14:30:00,739.9,740.92,739.9,740.0,14912.0,732.3516,733.3612,732.3516,732.4506,14912.0
2024-02-09 14:35:00,740.3,740.98,739.5,740.63,9025.0,732.7475,733.4206,731.9557,733.0741,9025.0
2024-02-09 14:40:00,740.43,741.3,740.23,741.3,6389.0,732.8762,733.7373,732.6782,733.7373,6389.0
2024-02-09 14:45:00,741.19,741.49,740.89,741.39,13315.0,733.6284,733.9254,733.3315,733.8264,13315.0
2024-02-09 14:50:00,741.38,742.28,741.1,741.82,21920.0,733.8165,734.7073,733.5393,734.252,21920.0
2024-02-09 14:55:00,741.61,742.85,741.22,742.24,14435.0,734.0441,735.2715,733.6581,734.6677,14435.0
2024-02-09 15:00:00,742.25,742.37,740.95,741.1,10217.0,734.6776,734.7964,733.3909,733.5393,10217.0
2024-02-09 15:05:00,741.24,741.27,740.33,740.33,8152.0,733.6779,733.7076,732.7772,732.7772,8152.0
2024-02-09 15:10:00,740.55,740.69,739.68,740.14,21135.0,732.9949,733.1335,732.1338,732.5891,21135.0
2024-02-09 15:15:00,740.13,740.94,740.06,740.79,10404.0,732.5792,733.381,732.5099,733.2325,10404.0
2024-02-09 15:20:00,740.75,741.1,740.58,741.09,15799.0,733.1929,733.5393,733.0246,733.5294,15799.0
2024-02-09 15:25:00,741.12,741.24,740.53,740.95,18456.0,733.5591,733.6779,732.9751,733.3909,18456.0
2024-02-09 15:30:00,740.96,741.09,740.5,740.68,11067.0,733.4008,733.5294,732.9455,733.1236,11067.0
2024-02-09 15:35:00,740.59,741.46,740.41,740.86,21840.0,733.0345,733.8957,732.8564,733.3018,21840.0
2024-02-09 15:40:00,740.86,740.9,739.62,739.92,17381.0,733.3018,733.3414,732.0744,732.3714,17381.0
2024-02-09 15:45:00,739.87,740.53,739.5,739.5,20970.0,732.3219,732.9751,731.9557,731.9557,20970.0
2024-02-09 15:50:00,739.65,740.82,739.46,740.04,29658.0,732.1041,733.2622,731.9161,732.4901,29658.0
2024-02-09 15:55:00,740.0,740.62,739.51,739.52,92641.0,732.4506,733.0642,731.9656,731.9754,92641.0
2024-02-12 09:30:00,740.8,740.8,729.18,733.51,146098.0,733.2424,733.2424,721.7409,726.0268,146098.0
2024-02-12 09:35:00,733.86,734.0,728.0,729.99,61245.0,726.3732,726.5118,720.573,722.5427,61245.0
2024-02-12 09:40:00,730.0,732.92,728.41,732.08,35764.0,722.5526,725.4428,720.9788,724.6114,35764.0
2024-02-12 09:45:00,732.17,734.28,729.3,729.81,35749.0,724.7004,726.7889,721.8597,722.3645,35749.0
2024-02-12 09:50:00,729.95,732.29,729.64,732.29,19306.0,722.5031,724.8192,722.1962,724.8192,19306.0
2024-02-12 09:55:00,732.56,733.48,730.28,730.8,38015.0,725.0865,725.9971,722.8297,723.3444,38015.0
2024-02-12 10:00:00,730.23,730.82,727.94,728.09,34348.0,722.7802,723.3642,720.5136,720.6621,34348.0
2024-02-12 10:05:00,728.5,729.7,726.45,727.27,30542.0,721.0679,722.2556,719.0388,719.8504,30542.0
2024-02-12 10:10:00,727.03,729.08,726.84,729.07,22078.0,719.6129,721.642,719.4248,721.6321,22078.0
2024-02-12 10:15:00,729.09,730.87,729.0,730.86,27415.0,721.6519,723.4137,721.5628,723.4038,27415.0
2024-02-12 10:20:00,730.77,732.49,730.41,731.73,34203.0,723.3147,725.0172,722.9584,724.2649,34203.0
2024-02-12 10:25:00,731.49,732.33,731.0,731.26,35677.0,724.0274,724.8588,723.5424,723.7997,35677.0
2024-02-12 10:30:00,731.38,732.71,731.0,731.5,29667.0,723.9185,725.2349,723.5424,724.0373,29667.0
2024-02-12 10:35:00,731.27,731.57,730.11,731.07,41088.0,723.8096,724.1066,722.6615,723.6117,41088.0
2024-02-12 10:40:00,731.23,731.74,731.0,731.08,20237.0,723.77,724.2748,723.5424,723.6216,20237.0
2024-02-12 10:45:00,731.15,732.06,731.15,731.95,8244.0,723.6908,724.5916,723.6908,724.4827,8244.0
2024-02-12 10:50:00,731.96,732.51,731.25,731.75,7955.0,724.4926,725.037,723.7898,724.2847,7955.0
2024-02-12 10:55:00,731.77,732.45,731.24,732.0,7674.0,724.3045,724.9776,723.7799,724.5322,7674.0
2024-02-12 11:00:00,732.11,732.25,730.55,730.55,34760.0,724.641,724.7796,723.097,723.097,34760.0
2024-02-12 11:05:00,730.53,730.55,729.0,729.0,14080.0,723.0772,723.097,721.5628,721.5628,14080.0
2024-02-12 11:10:00,729.13,730.44,728.53,730.34,33674.0,721.6914,722.9881,721.0976,722.8891,33674.0
2024-02-12 11:15:00,730.52,732.25,730.52,732.01,23096.0,723.0673,724.7796,723.0673,724.5421,23096.0
2024-02-12 11:20:00,731.92,732.98,731.91,732.44,9880.0,724.453,725.5022,724.4431,724.9677,9880.0
2024-02-12 11:25:00,732.41,732.78,731.29,731.65,10328.0,724.938,725.3042,723.8294,724.1857,10328.0
2024-02-12 11:30:00,731.5,733.64,731.5,733.26,19159.0,724.0373,726.1554,724.0373,725.7793,19159.0
2024-02-12 11:35:00,733.46,733.98,732.4,733.74,11791.0,725.9773,726.492,724.9281,726.2544,11791.0
2024-02-12 11:40:00,733.9,734.54,733.84,734.16,8849.0,726.4128,727.0463,726.3534,726.6701,8849.0
2024-02-12 11:45:00,734.2,734.79,733.64,733.88,12825.0,726.7097,727.2937,726.1554,726.393,12825.0
2024-02-12 11:50:00,733.91,734.18,733.27,733.66,6264.0,726.4227,726.6899,725.7892,726.1752,6264.0
2024-02-12 11:55:00,733.81,734.5,733.5,734.31,9206.0,726.3237,727.0067,726.0169,726.8186,9206.0
2024-02-12 12:00:00,734.2,734.76,733.6,734.24,7189.0,726.7097,727.264,726.1158,726.7493,7189.0
2024-02-12 12:05:00,734.32,734.57,733.56,733.94,12998.0,726.8285,727.0759,726.0763,726.4524,12998.0
2024-02-12 12:10:00,734.63,734.63,733.86,734.13,8290.0,727.1353,727.1353,726.3732,726.6404,8290.0
2024-02-12 12:15:00,734.11,734.48,733.56,733.87,13692.0,726.6206,726.9869,726.0763,726.3831,13692.0
2024-02-12 12:20:00,733.76,734.29,733.51,733.75,8205.0,726.2742,726.7988,726.0268,726.2643,8205.0
2024-02-12 12:25:00,733.82,734.27,733.49,733.95,3302.0,726.3336,726.779,726.007,726.4623,3302.0
2024-02-12 12:30:00,733.93,734.19,733.51,733.53,4835.0,726.4425,726.6998,726.0268,726.0466,4835.0
2024-02-12 12:35:00,733.65,734.0,733.5,733.5,14655.0,726.1653,726.5118,726.0169,726.0169,14655.0
2024-02-12 12:40:00,733.63,734.03,733.6,733.9,4494.0,726.1455,726.5415,726.1158,726.4128,4494.0
2024-02-12 12:45:00,733.61,733.94,733.15,733.5,5806.0,726.1257,726.4524,725.6704,726.0169,5806.0
2024-02-12 12:50:00,733.3,733.33,731.0,731.89,36979.0,725.8189,725.8486,723.5424,724.4233,36979.0
2024-02-12 12:55:00,732.2,732.2,731.38,732.15,7230.0,724.7301,724.7301,723.9185,724.6806,7230.0
2024-02-12 13:00:00,731.98,731.98,731.0,731.16,20836.0,724.5124,724.5124,723.5424,723.7007,20836.0
2024-02-12 13:05:00,731.0,732.31,730.94,732.25,18638.0,723.5424,724.839,723.483,724.7796,18638.0
2024-02-12 13:10:00,732.2,732.94,732.16,732.94,4830.0,724.7301,725.4626,724.6905,725.4626,4830.0
2024-02-12 13:15:00,732.94,733.78,732.61,733.78,5430.0,725.4626,726.294,725.1359,726.294,5430.0
2024-02-12 13:20:00,733.87,733.87,732.69,732.74,4345.0,726.3831,726.3831,725.2151,725.2646,4345.0
2024-02-12 13:25:00,732.74,732.74,732.13,732.44,4627.0,725.2646,725.2646,724.6608,724.9677,4627.0
2024-02-12 13:30:00,732.48,732.72,731.0,731.0,5541.0,725.0073,725.2448,723.5424,723.5424,5541.0
2024-02-12 13:35:00,731.0,731.19,730.8,731.13,24756.0,723.5424,723.7304,723.3444,723.671,24756.0
2024-02-12 13:40:00,730.95,731.09,729.51,729.72,17544.0,723.4929,723.6315,722.0676,722.2754,17544.0
2024-02-12 13:45:00,729.67,729.72,728.53,728.63,19295.0,722.2259,722.2754,721.0976,721.1965,19295.0
2024-02-12 13:50:00,728.62,729.66,728.62,729.39,9927.0,721.1867,722.216,721.1867,721.9488,9927.0
2024-02-12 13:55:00,729.25,729.84,729.03,729.77,10570.0,721.8102,722.3942,721.5925,722.3249,10570.0
2024-02-12 14:00:00,729.8,730.97,729.74,730.97,6783.0,722.3546,723.5127,722.2952,723.5127,6783.0
2024-02-12 14:05:00,730.68,731.26,730.48,730.89,10782.0,723.2256,723.7997,723.0277,723.4335,10782.0
2024-02-12 14:10:00,731.2,731.94,730.97,731.54,10340.0,723.7403,724.4728,723.5127,724.0769,10340.0
2024-02-12 14:15:00,731.27,731.41,729.77,729.95,11391.0,723.8096,723.9482,722.3249,722.5031,11391.0
2024-02-12 14:20:00,729.78,731.42,729.73,731.33,8225.0,722.3348,723.9581,722.2853,723.869,8225.0
2024-02-12 14:25:00,731.42,731.45,731.01,731.36,3348.0,723.9581,723.9878,723.5523,723.8987,3348.0
2024-02-12 14:30:00,731.19,732.43,731.12,732.19,8674.0,723.7304,724.9578,723.6611,724.7202,8674.0
2024-02-12 14:35:00,732.38,732.42,732.03,732.13,1826.0,724.9083,724.9479,724.5619,724.6608,1826.0
2024-02-12 14:40:00,732.16,732.38,731.87,731.87,4022.0,724.6905,724.9083,724.4035,724.4035,4022.0
2024-02-12 14:45:00,731.84,732.55,731.65,732.07,6399.0,724.3738,725.0766,724.1857,724.6015,6399.0
2024-02-12 14:50:00,732.01,732.07,731.41,731.56,4086.0,724.5421,724.6015,723.9482,724.0967,4086.0
2024-02-12 14:55:00,731.38,731.49,730.71,730.79,4851.0,723.9185,724.0274,723.2553,723.3345,4851.0
2024-02-12 15:00:00,730.92,731.96,730.61,731.91,4983.0,723.4632,724.4926,723.1563,724.4431,4983.0
2024-02-12 15:05:00,731.88,732.97,731.87,732.89,4839.0,724.4134,725.4923,724.4035,725.4131,4839.0
2024-02-12 15:10:00,732.93,734.29,732.76,733.85,16081.0,725.4527,726.7988,725.2844,726.3633,16081.0
2024-02-12 15:15:00,733.9,734.49,733.83,734.38,9178.0,726.4128,726.9968,726.3435,726.8879,9178.0
2024-02-12 15:20:00,734.24,734.91,734.23,734.57,7543.0,726.7493,727.4125,726.7394,727.0759,7543.0
2024-02-12 15:25:00,734.35,734.96,734.09,734.41,7530.0,726.8582,727.462,726.6008,726.9176,7530.0
2024-02-12 15:30:00,734.48,735.4,734.47,735.09,17091.0,726.9869,727.8975,726.977,727.5906,17091.0
2024-02-12 15:35:00,735.0,735.86,734.77,735.28,9671.0,727.5016,728.3528,727.2739,727.7787,9671.0
2024-02-12 15:40:00,735.38,736.19,735.12,736.19,11946.0,727.8777,728.6794,727.6203,728.6794,11946.0
2024-02-12 15:45:00,736.14,737.39,736.05,737.39,18912.0,728.6299,729.8672,728.5409,729.8672,18912.0
2024-02-12 15:50:00,737.25,737.99,737.03,737.04,25387.0,729.7286,730.4611,729.5109,729.5208,25387.0
2024-02-12 15:55:00,737.02,737.81,736.28,737.68,57204.0,729.501,730.2829,728.7685,730.1542,57204.0
2024-02-13 09:30:00,730.18,738.0,730.18,737.5,102013.0,722.7307,730.471,722.7307,729.9761,102013.0
2024-02-13 09:35:00,737.26,739.17,736.65,737.79,53845.0,729.7385,731.629,729.1347,730.2631,53845.0
2024-02-13 09:40:00,738.05,740.16,737.07,738.19,41492.0,730.5204,732.6089,729.5504,730.659,41492.0
2024-02-13 09:45:00,737.08,739.1,735.55,736.09,42083.0,729.5603,731.5597,728.046,728.5804,42083.0
2024-02-13 09:50:00,735.66,735.66,733.68,733.93,35141.0,728.1548,728.1548,726.195,726.4425,35141.0
2024-02-13 09:55:00,733.86,735.81,733.5,734.85,31939.0,726.3732,728.3033,726.0169,727.3531,31939.0
2024-02-13 10:00:00,735.28,736.45,733.39,734.69,23407.0,727.7787,728.9368,725.908,727.1947,23407.0
2024-02-13 10:05:00,734.91,739.05,734.91,739.05,34598.0,727.4125,731.5102,727.4125,731.5102,34598.0
2024-02-13 10:10:00,739.07,740.19,738.1,738.4,36473.0,731.53,732.6386,730.5699,730.8669,36473.0
2024-02-13 10:15:00,737.97,738.17,735.96,736.03,14582.0,730.4413,730.6392,728.4518,728.5211,14582.0
2024-02-13 10:20:00,735.73,736.94,735.36,736.86,23777.0,728.2241,729.4218,727.8579,729.3426,23777.0
2024-02-13 10:25:00,736.97,737.43,736.16,737.11,14608.0,729.4515,729.9068,728.6497,729.59,14608.0
2024-02-13 10:30:00,737.11,737.37,736.39,737.36,17530.0,729.59,729.8474,728.8774,729.8375,17530.0
2024-02-13 10:35:00,736.91,737.3,736.22,736.34,14905.0,729.3921,729.7781,728.7091,728.8279,14905.0
2024-02-13 10:40:00,736.67,736.97,735.67,736.05,9994.0,729.1545,729.4515,728.1647,728.5409,9994.0
2024-02-13 10:45:00,736.09,736.95,735.99,736.46,24632.0,728.5804,729.4317,728.4815,728.9467,24632.0
2024-02-13 10:50:00,736.84,739.39,736.66,738.84,22988.0,729.3228,731.8468,729.1446,731.3024,22988.0
2024-02-13 10:55:00,738.85,738.85,737.88,738.03,10761.0,731.3123,731.3123,730.3522,730.5007,10761.0
2024-02-13 11:00:00,737.87,738.35,737.61,738.3,22836.0,730.3423,730.8174,730.0849,730.7679,22836.0
2024-02-13 11:05:00,738.15,738.84,737.65,737.8,15295.0,730.6194,731.3024,730.1245,730.273,15295.0
2024-02-13 11:10:00,738.28,738.42,736.36,736.51,13736.0,730.7481,730.8867,728.8477,728.9962,13736.0
2024-02-13 11:15:00,736.39,737.31,736.04,737.11,8904.0,728.8774,729.788,728.531,729.59,8904.0
2024-02-13 11:20:00,737.11,737.26,736.2,736.32,14248.0,729.59,729.7385,728.6893,728.8081,14248.0
2024-02-13 11:25:00,736.33,737.0,735.91,737.0,11602.0,728.818,729.4812,728.4023,729.4812,11602.0
2024-02-13 11:30:00,736.84,738.6,736.37,738.33,9775.0,729.3228,731.0648,728.8576,730.7976,9775.0
2024-02-13 11:35:00,738.58,739.88,738.58,739.58,21339.0,731.045,732.3318,731.045,732.0348,21339.0
2024-02-13 11:40:00,739.26,741.02,739.25,740.83,15661.0,731.7181,733.4601,731.7082,733.2721,15661.0
2024-02-13 11:45:00,740.81,740.95,738.81,739.59,12314.0,733.2523,733.3909,731.2727,732.0447,12314.0
2024-02-13 11:50:00,739.6,740.44,739.23,739.94,5741.0,732.0546,732.8861,731.6884,732.3912,5741.0
2024-02-13 11:55:00,739.68,740.2,739.04,739.26,8180.0,732.1338,732.6485,731.5003,731.7181,8180.0
2024-02-13 12:00:00,739.5,740.98,739.33,740.7,5965.0,731.9557,733.4206,731.7874,733.1434,5965.0
2024-02-13 12:05:00,740.47,740.96,739.87,739.88,5895.0,732.9158,733.4008,732.3219,732.3318,5895.0
2024-02-13 12:10:00,739.57,739.69,738.06,738.68,8356.0,732.0249,732.1437,730.5303,731.144,8356.0
2024-02-13 12:15:00,738.75,739.43,738.6,738.65,5165.0,731.2133,731.8864,731.0648,731.1143,5165.0
2024-02-13 12:20:00,738.94,738.98,738.5,738.54,4700.0,731.4014,731.441,730.9659,731.0054,4700.0
2024-02-13 12:25:00,738.55,738.7,738.05,738.7,6806.0,731.0153,731.1638,730.5204,731.1638,6806.0
2024-02-13 12:30:00,738.92,739.73,738.75,739.73,8218.0,731.3816,732.1833,731.2133,732.1833,8218.0
2024-02-13 12:35:00,739.46,740.14,739.46,739.84,17615.0,731.9161,732.5891,731.9161,732.2922,17615.0
2024-02-13 12:40:00,739.63,740.24,739.41,739.74,10976.0,732.0843,732.6881,731.8666,732.1932,10976.0
2024-02-13 12:45:00,739.88,740.34,739.61,740.04,10100.0,732.3318,732.7871,732.0645,732.4901,10100.0
2024-02-13 12:50:00,739.96,740.84,739.92,740.19,22754.0,732.411,733.282,732.3714,732.6386,22754.0
2024-02-13 12:55:00,740.5,740.5,739.51,740.31,7855.0,732.9455,732.9455,731.9656,732.7574,7855.0
2024-02-13 13:00:00,740.69,740.69,739.97,740.0,6104.0,733.1335,733.1335,732.4209,732.4506,6104.0
2024-02-13 13:05:00,740.06,740.97,739.86,740.87,24588.0,732.5099,733.4107,732.312,733.3117,24588.0
2024-02-13 13:10:00,740.88,741.85,740.68,741.57,10728.0,733.3216,734.2817,733.1236,734.0045,10728.0
2024-02-13 13:15:00,741.9,742.39,741.4,741.88,11073.0,734.3312,734.8162,733.8363,734.3114,11073.0
2024-02-13 13:20:00,741.62,742.0,740.9,742.0,8488.0,734.054,734.4301,733.3414,734.4301,8488.0
2024-02-13 13:25:00,742.16,742.3,741.58,742.26,10952.0,734.5885,734.7271,734.0144,734.6875,10952.0
2024-02-13 13:30:00,742.22,742.89,742.05,742.55,10207.0,734.6479,735.3111,734.4796,734.9745,10207.0
2024-02-13 13:35:00,742.68,742.7,742.08,742.43,6658.0,735.1032,735.123,734.5093,734.8558,6658.0
2024-02-13 13:40:00,742.51,742.62,741.02,741.31,7316.0,734.9349,735.0438,733.4601,733.7472,7316.0
2024-02-13 13:45:00,741.31,741.31,740.51,741.0,7411.0,733.7472,733.7472,732.9554,733.4404,7411.0
2024-02-13 13:50:00,741.0,741.42,740.68,741.05,6480.0,733.4404,733.8561,733.1236,733.4898,6480.0
2024-02-13 13:55:00,741.17,741.5,740.71,741.28,5533.0,733.6086,733.9353,733.1533,733.7175,5533.0
2024-02-13 14:00:00,741.21,741.35,739.76,739.86,5771.0,733.6482,733.7868,732.213,732.312,5771.0
2024-02-13 14:05:00,739.66,740.0,739.03,739.78,7946.0,732.114,732.4506,731.4904,732.2328,7946.0
2024-02-13 14:10:00,739.52,739.68,738.67,738.88,10588.0,731.9754,732.1338,731.1341,731.342,10588.0
2024-02-13 14:15:00,739.0,739.61,738.13,739.55,17900.0,731.4608,732.0645,730.5996,732.0051,17900.0
2024-02-13 14:20:00,739.12,740.0,739.04,739.5,5051.0,731.5795,732.4506,731.5003,731.9557,5051.0
2024-02-13 14:25:00,739.41,740.38,738.63,740.24,14218.0,731.8666,732.8267,731.0945,732.6881,14218.0
2024-02-13 14:30:00,740.24,741.26,740.0,741.26,13781.0,732.6881,733.6977,732.4506,733.6977,13781.0
2024-02-13 14:35:00,741.13,741.51,740.43,741.51,14408.0,733.569,733.9451,732.8762,733.9451,14408.0
2024-02-13 14:40:00,741.0,741.87,741.0,741.04,9359.0,733.4404,734.3015,733.4404,733.4799,9359.0
2024-02-13 14:45:00,740.83,741.33,740.54,740.83,14747.0,733.2721,733.767,732.985,733.2721,14747.0
2024-02-13 14:50:00,740.56,741.18,740.26,741.13,6026.0,733.0048,733.6185,732.7079,733.569,6026.0
2024-02-13 14:55:00,741.13,741.75,740.69,740.97,7547.0,733.569,734.1827,733.1335,733.4107,7547.0
2024-02-13 15:00:00,741.23,741.58,738.84,738.88,8544.0,733.668,734.0144,731.3024,731.342,8544.0
2024-02-13 15:05:00,739.21,739.64,738.71,739.64,9786.0,731.6686,732.0942,731.1737,732.0942,9786.0
2024-02-13 15:10:00,739.5,739.68,738.88,739.45,8864.0,731.9557,732.1338,731.342,731.9062,8864.0
2024-02-13 15:15:00,739.27,739.66,738.7,739.66,12270.0,731.728,732.114,731.1638,732.114,12270.0
2024-02-13 15:20:00,739.41,739.96,739.14,739.45,6452.0,731.8666,732.411,731.5993,731.9062,6452.0
2024-02-13 15:25:00,739.62,739.68,738.5,738.54,10434.0,732.0744,732.1338,730.9659,731.0054,10434.0
2024-02-13 15:30:00,738.56,738.56,737.06,738.02,13070.0,731.0252,731.0252,729.5405,730.4908,13070.0
2024-02-13 15:35:00,737.85,738.57,737.55,738.44,10407.0,730.3225,731.0351,730.0255,730.9065,10407.0
2024-02-13 15:40:00,738.4,740.75,738.13,740.28,22547.0,730.8669,733.1929,730.5996,732.7277,22547.0
2024-02-13 15:45:00,740.29,741.33,740.28,741.15,19880.0,732.7376,733.767,732.7277,733.5888,19880.0
2024-02-13 15:50:00,741.03,742.07,740.73,740.91,39484.0,733.47,734.4994,733.1731,733.3513,39484.0
2024-02-13 15:55:00,741.15,742.98,741.15,742.97,112184.0,733.5888,735.4002,733.5888,735.3903,112184.0
2024-02-14 09:30:00,745.82,751.0,745.0,749.67,131833.0,739.4784,744.6143,738.6654,743.2957,131833.0
2024-02-14 09:35:00,750.0,752.1,749.0,749.58,53787.0,743.6229,745.705,742.6314,743.2064,53787.0
2024-02-14 09:40:00,749.96,754.82,749.78,753.0,69616.0,743.5832,748.4019,743.4047,746.5973,69616.0
2024-02-14 09:45:00,753.34,758.92,753.01,758.22,48891.0,746.9345,752.467,746.6073,751.773,48891.0
2024-02-14 09:50:00,757.76,758.13,754.28,756.0,32972.0,751.3169,751.6837,747.8665,749.5718,32972.0
2024-02-14 09:55:00,755.27,757.0,754.36,756.72,25060.0,748.848,750.5633,747.9458,750.2857,25060.0
2024-02-14 10:00:00,757.0,759.32,757.0,759.32,42691.0,750.5633,752.8636,750.5633,752.8636,42691.0
2024-02-14 10:05:00,759.0,760.28,756.44,758.59,43620.0,752.5463,753.8154,750.0081,752.1398,43620.0
2024-02-14 10:10:00,758.31,760.0,757.64,759.85,34418.0,751.8622,753.5378,751.1979,753.3891,34418.0
2024-02-14 10:15:00,759.85,762.84,759.72,761.99,55612.0,753.3891,756.3537,753.2602,755.5109,55612.0
2024-02-14 10:20:00,762.11,762.66,758.03,761.53,30092.0,755.6299,756.1752,751.5846,755.0548,30092.0
2024-02-14 10:25:00,761.53,764.05,761.53,762.19,25284.0,755.0548,757.5534,755.0548,755.7092,25284.0
2024-02-14 10:30:00,762.64,763.23,760.59,761.11,38910.0,756.1554,756.7404,754.1228,754.6384,38910.0
2024-02-14 10:35:00,761.37,762.33,759.66,760.09,42109.0,754.8962,755.848,753.2007,753.6271,42109.0
2024-02-14 10:40:00,760.23,761.18,759.26,759.26,21697.0,753.7659,754.7078,752.8041,752.8041,21697.0
2024-02-14 10:45:00,759.24,760.24,758.71,759.17,20482.0,752.7843,753.7758,752.2588,752.7149,20482.0
2024-02-14 10:50:00,758.72,760.09,757.24,759.02,18870.0,752.2687,753.6271,750.8013,752.5662,18870.0
2024-02-14 10:55:00,758.5,760.41,757.6,759.4,19297.0,752.0506,753.9443,751.1582,752.9429,19297.0
2024-02-14 11:00:00,759.42,759.42,756.06,756.5,36260.0,752.9628,752.9628,749.6313,750.0676,36260.0
2024-02-14 11:05:00,756.25,756.71,755.08,755.48,30076.0,749.8197,750.2758,748.6597,749.0563,30076.0
2024-02-14 11:10:00,755.58,755.58,752.15,752.41,16085.0,749.1554,749.1554,745.7546,746.0124,16085.0
2024-02-14 11:15:00,752.88,753.34,751.32,751.58,27610.0,746.4784,746.9345,744.9316,745.1894,27610.0
2024-02-14 11:20:00,751.61,752.6,751.33,752.17,14315.0,745.2192,746.2007,744.9415,745.7744,14315.0
2024-02-14 11:25:00,752.41,753.48,752.12,752.94,22585.0,746.0124,747.0733,745.7248,746.5379,22585.0
2024-02-14 11:30:00,753.05,754.62,752.66,754.09,12200.0,746.6469,748.2036,746.2602,747.6781,12200.0
2024-02-14 11:35:00,754.36,754.62,753.37,753.37,9159.0,747.9458,748.2036,746.9642,746.9642,9159.0
2024-02-14 11:40:00,753.56,753.73,752.36,752.94,6464.0,747.1526,747.3211,745.9628,746.5379,6464.0
2024-02-14 11:45:00,752.82,753.62,752.82,753.0,7627.0,746.4189,747.2121,746.4189,746.5973,7627.0
2024-02-14 11:50:00,753.11,753.11,751.83,752.8,9980.0,746.7064,746.7064,745.4373,746.399,9980.0
2024-02-14 11:55:00,753.16,753.67,752.52,753.45,5244.0,746.756,747.2616,746.1214,747.0435,5244.0
2024-02-14 12:00:00,753.82,753.87,752.76,753.38,11301.0,747.4104,747.4599,746.3594,746.9741,11301.0
2024-02-14 12:05:00,753.39,753.98,753.21,753.96,3747.0,746.984,747.569,746.8056,747.5492,3747.0
2024-02-14 12:10:00,753.97,754.5,753.4,753.48,9355.0,747.5591,748.0846,746.9939,747.0733,9355.0
2024-02-14 12:15:00,753.49,753.49,752.58,752.76,9112.0,747.0832,747.0832,746.1809,746.3594,9112.0
2024-02-14 12:20:00,752.49,752.88,752.22,752.87,3100.0,746.0917,746.4784,745.824,746.4684,3100.0
2024-02-14 12:25:00,752.88,753.0,752.55,752.88,1893.0,746.4784,746.5973,746.1512,746.4784,1893.0
2024-02-14 12:30:00,752.79,753.93,752.74,753.93,9121.0,746.3891,747.5194,746.3396,747.5194,9121.0
2024-02-14 12:35:00,753.71,753.91,753.33,753.61,5362.0,747.3013,747.4996,746.9245,747.2022,5362.0
2024-02-14 12:40:00,753.57,753.68,752.26,752.44,6066.0,747.1625,747.2716,745.8636,746.0421,6066.0
2024-02-14 12:45:00,752.54,753.11,752.54,752.61,5023.0,746.1413,746.7064,746.1413,746.2107,5023.0
2024-02-14 12:50:00,752.54,752.64,752.17,752.19,9090.0,746.1413,746.2404,745.7744,745.7942,9090.0
2024-02-14 12:55:00,752.41,752.41,751.23,751.3,9911.0,746.0124,746.0124,744.8424,744.9118,9911.0
2024-02-14 13:00:00,751.38,751.38,751.0,751.32,8094.0,744.9911,744.9911,744.6143,744.9316,8094.0
2024-02-14 13:05:00,751.51,752.21,751.51,752.16,5356.0,745.12,745.8141,745.12,745.7645,5356.0
2024-02-14 13:10:00,751.97,752.05,749.49,749.6,12467.0,745.5761,745.6554,743.1172,743.2263,12467.0
2024-02-14 13:15:00,749.71,751.24,749.7,750.75,12541.0,743.3353,744.8523,743.3254,744.3665,12541.0
2024-02-14 13:20:00,750.93,751.53,750.74,750.76,3450.0,744.5449,745.1398,744.3566,744.3764,3450.0
2024-02-14 13:25:00,750.57,752.29,750.5,752.04,7685.0,744.188,745.8934,744.1186,745.6455,7685.0
2024-02-14 13:30:00,752.1,752.96,751.72,752.96,21817.0,745.705,746.5577,745.3282,746.5577,21817.0
2024-02-14 13:35:00,753.0,753.37,752.8,753.01,9741.0,746.5973,746.9642,746.399,746.6073,9741.0
2024-02-14 13:40:00,753.01,753.3,752.0,752.46,7805.0,746.6073,746.8948,745.6058,746.0619,7805.0
2024-02-14 13:45:00,752.27,753.15,752.27,752.66,4322.0,745.8735,746.7461,745.8735,746.2602,4322.0
2024-02-14 13:50:00,752.74,753.01,752.43,752.64,3785.0,746.3396,746.6073,746.0322,746.2404,3785.0
2024-02-14 13:55:00,752.71,752.94,751.28,752.11,10209.0,746.3098,746.5379,744.892,745.7149,10209.0
2024-02-14 14:00:00,751.97,752.85,751.88,752.13,5622.0,745.5761,746.4486,745.4869,745.7347,5622.0
2024-02-14 14:05:00,752.01,752.36,751.61,751.79,10799.0,745.6158,745.9628,745.2192,745.3976,10799.0
2024-02-14 14:10:00,751.63,751.82,751.26,751.48,4612.0,745.239,745.4274,744.8721,745.0903,4612.0
2024-02-14 14:15:00,751.28,752.36,751.27,751.7,5766.0,744.892,745.9628,744.8821,745.3084,5766.0
2024-02-14 14:20:00,751.41,752.94,751.4,752.94,8404.0,745.0209,746.5379,745.0109,746.5379,8404.0
2024-02-14 14:25:00,752.66,753.2,752.39,752.62,11190.0,746.2602,746.7956,745.9925,746.2206,11190.0
2024-02-14 14:30:00,752.43,753.0,751.87,752.43,13601.0,746.0322,746.5973,745.477,746.0322,13601.0
2024-02-14 14:35:00,752.38,752.58,751.93,752.31,12919.0,745.9826,746.1809,745.5364,745.9132,12919.0
2024-02-14 14:40:00,752.12,752.16,750.8,751.2,11719.0,745.7248,745.7645,744.416,744.8126,11719.0
2024-02-14 14:45:00,751.07,751.66,750.75,751.2,6691.0,744.6838,745.2687,744.3665,744.8126,6691.0
2024-02-14 14:50:00,751.43,751.52,750.78,750.78,3537.0,745.0407,745.1299,744.3962,744.3962,3537.0
2024-02-14 14:55:00,751.18,751.92,750.88,751.88,4284.0,744.7928,745.5265,744.4954,745.4869,4284.0
2024-02-14 15:00:00,752.06,752.79,751.89,752.26,12681.0,745.6653,746.3891,745.4968,745.8636,12681.0
2024-02-14 15:05:00,752.4,752.86,752.22,752.83,10163.0,746.0024,746.4585,745.824,746.4288,10163.0
2024-02-14 15:10:00,752.83,753.18,752.46,752.78,15414.0,746.4288,746.7758,746.0619,746.3792,15414.0
2024-02-14 15:15:00,753.1,753.39,752.54,752.98,11739.0,746.6965,746.984,746.1413,746.5775,11739.0
2024-02-14 15:20:00,753.16,753.37,752.94,753.32,15825.0,746.756,746.9642,746.5379,746.9146,15825.0
2024-02-14 15:25:00,753.36,753.93,753.21,753.63,24871.0,746.9543,747.5194,746.8056,747.222,24871.0
2024-02-14 15:30:00,753.62,753.87,752.35,752.52,16994.0,747.2121,747.4599,745.9529,746.1214,16994.0
2024-02-14 15:35:00,752.59,753.74,752.43,753.5,22636.0,746.1908,747.331,746.0322,747.0931,22636.0
2024-02-14 15:40:00,753.5,753.74,752.5,752.51,11545.0,747.0931,747.331,746.1016,746.1115,11545.0
2024-02-14 15:45:00,752.28,754.85,752.27,754.85,27005.0,745.8835,748.4316,745.8735,748.4316,27005.0
2024-02-14 15:50:00,754.76,756.67,754.73,756.16,45319.0,748.3424,750.2361,748.3126,749.7305,45319.0
2024-02-14 15:55:00,756.27,757.59,756.22,756.63,83878.0,749.8395,751.1483,749.79,750.1965,83878.0
2024-02-15 09:30:00,755.8,757.0,750.01,756.79,122755.0,749.3735,750.5633,743.6328,750.3551,122755.0
2024-02-15 09:35:00,756.76,759.68,755.49,755.5,33202.0,750.3254,753.2205,749.0662,749.0761,33202.0
2024-02-15 09:40:00,756.0,756.81,751.48,752.99,56766.0,749.5718,750.3749,745.0903,746.5874,56766.0
2024-02-15 09:45:00,752.79,756.68,751.0,755.99,50937.0,746.3891,750.2461,744.6143,749.5619,50937.0
2024-02-15 09:50:00,756.0,757.73,755.54,755.97,18478.0,749.5718,751.2871,749.1157,749.5421,18478.0
2024-02-15 09:55:00,756.57,760.46,755.96,759.95,48822.0,750.137,753.9939,749.5322,753.4882,48822.0
2024-02-15 10:00:00,759.74,762.0,757.35,761.98,41310.0,753.28,755.5208,750.9104,755.501,41310.0
2024-02-15 10:05:00,762.76,762.99,761.44,762.2,34625.0,756.2744,756.5024,754.9656,755.7191,34625.0
2024-02-15 10:10:00,762.35,762.35,759.84,761.23,17355.0,755.8678,755.8678,753.3792,754.7574,17355.0
2024-02-15 10:15:00,761.57,762.19,760.75,761.37,23474.0,755.0945,755.7092,754.2814,754.8962,23474.0
2024-02-15 10:20:00,761.83,762.06,760.02,760.03,18678.0,755.3523,755.5803,753.5577,753.5676,18678.0
2024-02-15 10:25:00,760.14,760.95,759.04,760.94,32778.0,753.6766,754.4797,752.586,754.4698,32778.0
2024-02-15 10:30:00,760.38,760.94,759.8,760.33,16769.0,753.9146,754.4698,753.3395,753.865,16769.0
2024-02-15 10:35:00,760.32,760.71,759.78,760.08,8864.0,753.8551,754.2418,753.3197,753.6171,8864.0
2024-02-15 10:40:00,760.22,761.04,759.8,760.97,19216.0,753.756,754.569,753.3395,754.4996,19216.0
2024-02-15 10:45:00,760.96,760.96,759.57,760.01,14972.0,754.4897,754.4897,753.1115,753.5477,14972.0
2024-02-15 10:50:00,760.21,760.3,758.21,758.71,8893.0,753.746,753.8353,751.763,752.2588,8893.0
2024-02-15 10:55:00,758.16,759.46,756.33,759.26,24928.0,751.7135,753.0024,749.899,752.8041,24928.0
2024-02-15 11:00:00,759.18,759.66,756.83,756.94,11277.0,752.7248,753.2007,750.3948,750.5038,11277.0
2024-02-15 11:05:00,757.16,757.35,756.01,757.12,11266.0,750.722,750.9104,749.5817,750.6823,11266.0
2024-02-15 11:10:00,757.12,758.16,756.89,758.14,9177.0,750.6823,751.7135,750.4543,751.6936,9177.0
2024-02-15 11:15:00,758.14,759.3,758.14,759.3,6552.0,751.6936,752.8438,751.6936,752.8438,6552.0
2024-02-15 11:20:00,759.3,760.41,758.84,760.14,14166.0,752.8438,753.9443,752.3877,753.6766,14166.0
2024-02-15 11:25:00,760.14,760.53,758.72,759.33,17691.0,753.6766,754.0633,752.2687,752.8735,17691.0
2024-02-15 11:30:00,759.53,760.39,759.43,760.0,12349.0,753.0718,753.9245,752.9727,753.5378,12349.0
2024-02-15 11:35:00,760.09,760.27,759.37,759.65,9860.0,753.6271,753.8055,752.9132,753.1908,9860.0
2024-02-15 11:40:00,759.65,760.13,758.3,758.61,11187.0,753.1908,753.6667,751.8523,752.1596,11187.0
2024-02-15 11:45:00,758.57,758.82,757.7,758.1,14641.0,752.12,752.3679,751.2574,751.654,14641.0
2024-02-15 11:50:00,757.95,757.95,756.55,756.99,7745.0,751.5053,751.5053,750.1172,750.5534,7745.0
2024-02-15 11:55:00,756.95,757.12,756.12,756.58,14984.0,750.5138,750.6823,749.6908,750.1469,14984.0
2024-02-15 12:00:00,756.78,757.16,756.62,757.06,6706.0,750.3452,750.722,750.1866,750.6228,6706.0
2024-02-15 12:05:00,757.06,757.65,756.85,757.59,5272.0,750.6228,751.2078,750.4146,751.1483,5272.0
2024-02-15 12:10:00,757.59,757.6,756.79,757.23,23138.0,751.1483,751.1582,750.3551,750.7914,23138.0
2024-02-15 12:15:00,757.28,757.6,757.06,757.09,5692.0,750.8409,751.1582,750.6228,750.6526,5692.0
2024-02-15 12:20:00,757.1,759.17,757.09,759.17,4797.0,750.6625,752.7149,750.6526,752.7149,4797.0
2024-02-15 12:25:00,759.42,759.86,759.08,759.42,5510.0,752.9628,753.399,752.6256,752.9628,5510.0
2024-02-15 12:30:00,759.66,760.01,759.33,759.76,8004.0,753.2007,753.5477,752.8735,753.2999,8004.0
2024-02-15 12:35:00,759.93,760.07,759.71,759.84,7572.0,753.4684,753.6072,753.2503,753.3792,7572.0
2024-02-15 12:40:00,759.85,760.0,758.77,758.91,9660.0,753.3891,753.5378,752.3183,752.4571,9660.0
2024-02-15 12:45:00,759.05,759.55,759.03,759.55,6632.0,752.5959,753.0916,752.5761,753.0916,6632.0
2024-02-15 12:50:00,759.73,760.0,758.45,758.45,11744.0,753.2701,753.5378,752.001,752.001,11744.0
2024-02-15 12:55:00,758.52,759.99,758.52,759.12,8080.0,752.0704,753.5279,752.0704,752.6653,8080.0
2024-02-15 13:00:00,758.93,759.11,758.52,758.52,2225.0,752.4769,752.6554,752.0704,752.0704,2225.0
2024-02-15 13:05:00,758.84,758.84,757.47,758.4,7371.0,752.3877,752.3877,751.0293,751.9514,7371.0
2024-02-15 13:10:00,758.13,759.03,758.13,758.59,6551.0,751.6837,752.5761,751.6837,752.1398,6551.0
2024-02-15 13:15:00,758.66,759.44,758.52,758.65,3646.0,752.2092,752.9826,752.0704,752.1993,3646.0
2024-02-15 13:20:00,758.94,759.09,757.41,757.69,9036.0,752.4868,752.6356,750.9698,751.2475,9036.0
2024-02-15 13:25:00,757.85,759.2,757.83,758.66,4784.0,751.4061,752.7446,751.3863,752.2092,4784.0
2024-02-15 13:30:00,759.22,759.43,758.5,758.91,6130.0,752.7645,752.9727,752.0506,752.4571,6130.0
2024-02-15 13:35:00,758.99,759.26,758.84,759.17,1550.0,752.5364,752.8041,752.3877,752.7149,1550.0
2024-02-15 13:40:00,759.17,759.43,758.71,758.84,6805.0,752.7149,752.9727,752.2588,752.3877,6805.0
2024-02-15 13:45:00,758.85,759.56,758.54,759.24,2746.0,752.3976,753.1016,752.0902,752.7843,2746.0
2024-02-15 13:50:00,758.84,759.29,758.77,759.26,4813.0,752.3877,752.8339,752.3183,752.8041,4813.0
2024-02-15 13:55:00,759.11,759.93,758.95,759.8,9224.0,752.6554,753.4684,752.4967,753.3395,9224.0
2024-02-15 14:00:00,759.52,760.0,759.52,759.67,17616.0,753.0619,753.5378,753.0619,753.2106,17616.0
2024-02-15 14:05:00,759.77,760.07,759.55,759.67,8932.0,753.3098,753.6072,753.0916,753.2106,8932.0
2024-02-15 14:10:00,759.92,759.92,759.36,759.62,2912.0,753.4585,753.4585,752.9033,753.1611,2912.0
2024-02-15 14:15:00,759.5,760.02,759.13,759.13,12581.0,753.0421,753.5577,752.6752,752.6752,12581.0
2024-02-15 14:20:00,759.16,759.64,758.5,758.94,6460.0,752.705,753.1809,752.0506,752.4868,6460.0
2024-02-15 14:25:00,758.73,758.85,757.76,758.75,9929.0,752.2786,752.3976,751.3169,752.2985,9929.0
2024-02-15 14:30:00,758.8,759.34,758.39,758.75,5232.0,752.348,752.8834,751.9415,752.2985,5232.0
2024-02-15 14:35:00,758.37,758.68,758.22,758.67,5962.0,751.9217,752.229,751.773,752.2191,5962.0
2024-02-15 14:40:00,758.64,758.69,757.53,757.56,14480.0,752.1894,752.239,751.0888,751.1186,14480.0
2024-02-15 14:45:00,757.62,758.36,757.22,758.14,6144.0,751.1781,751.9118,750.7815,751.6936,6144.0
2024-02-15 14:50:00,758.42,758.74,757.53,757.53,17265.0,751.9713,752.2885,751.0888,751.0888,17265.0
2024-02-15 14:55:00,757.93,759.06,757.65,758.3,7145.0,751.4854,752.6058,751.2078,751.8523,7145.0
2024-02-15 15:00:00,758.01,758.18,757.6,758.05,1989.0,751.5647,751.7333,751.1582,751.6044,1989.0
2024-02-15 15:05:00,758.12,758.36,757.59,757.6,3214.0,751.6738,751.9118,751.1483,751.1582,3214.0
2024-02-15 15:10:00,757.79,758.47,757.64,757.95,5642.0,751.3466,752.0208,751.1979,751.5053,5642.0
2024-02-15 15:15:00,757.82,757.98,757.1,757.11,5980.0,751.3764,751.535,750.6625,750.6724,5980.0
2024-02-15 15:20:00,757.33,757.7,756.73,757.65,9462.0,750.8905,751.2574,750.2956,751.2078,9462.0
2024-02-15 15:25:00,757.88,758.62,757.75,758.34,6634.0,751.4358,752.1696,751.307,751.8919,6634.0
2024-02-15 15:30:00,758.38,758.8,758.37,758.54,3041.0,751.9316,752.348,751.9217,752.0902,3041.0
2024-02-15 15:35:00,758.52,758.7,758.08,758.66,7772.0,752.0704,752.2489,751.6341,752.2092,7772.0
2024-02-15 15:40:00,758.63,759.0,758.33,758.79,6286.0,752.1795,752.5463,751.882,752.3381,6286.0
2024-02-15 15:45:00,758.88,759.2,758.45,758.68,10321.0,752.4273,752.7446,752.001,752.229,10321.0
2024-02-15 15:50:00,758.52,758.86,757.95,758.1,12136.0,752.0704,752.4075,751.5053,751.654,12136.0
2024-02-15 15:55:00,757.99,758.07,756.78,757.01,79163.0,751.5449,751.6242,750.3452,750.5732,79163.0
2024-02-16 09:30:00,771.03,773.8,765.01,767.94,238890.0,764.474,767.2205,758.5052,761.4103,238890.0
2024-02-16 09:35:00,766.59,769.63,764.89,768.92,64454.0,760.0718,763.0859,758.3862,762.382,64454.0
2024-02-16 09:40:00,769.1,770.2,767.37,768.32,34809.0,762.5604,763.6511,760.8452,761.7871,34809.0
2024-02-16 09:45:00,768.32,768.32,765.99,766.01,35125.0,761.7871,761.7871,759.4769,759.4967,35125.0
2024-02-16 09:50:00,765.91,766.88,763.5,766.35,51997.0,759.3976,760.3593,757.0081,759.8338,51997.0
2024-02-16 09:55:00,766.6,768.27,766.32,767.45,47854.0,760.0817,761.7375,759.8041,760.9245,47854.0
2024-02-16 10:00:00,767.49,771.38,766.96,771.0,58486.0,760.9641,764.8211,760.4386,764.4443,58486.0
2024-02-16 10:05:00,771.0,775.55,770.48,773.64,68465.0,764.4443,768.9556,763.9287,767.0618,68465.0
2024-02-16 10:10:00,774.1,774.5,770.21,771.9,33682.0,767.5179,767.9145,763.661,765.3366,33682.0
2024-02-16 10:15:00,771.78,775.09,771.33,773.51,38008.0,765.2177,768.4995,764.7715,766.9329,38008.0
2024-02-16 10:20:00,773.75,775.42,773.51,774.91,25403.0,767.1709,768.8267,766.9329,768.321,25403.0
2024-02-16 10:25:00,774.88,777.5,774.82,775.66,46402.0,768.2913,770.889,768.2318,769.0647,46402.0
2024-02-16 10:30:00,775.8,776.2,774.02,774.89,24232.0,769.2035,769.6001,767.4386,768.3012,24232.0
2024-02-16 10:35:00,774.83,777.5,774.35,776.53,38298.0,768.2417,770.889,767.7658,769.9273,38298.0
2024-02-16 10:40:00,776.92,779.32,776.28,778.73,40251.0,770.314,772.6935,769.6794,772.1086,40251.0
2024-02-16 10:45:00,778.85,782.7,778.85,782.51,64469.0,772.2275,776.0448,772.2275,775.8564,64469.0
2024-02-16 10:50:00,782.4,783.04,780.87,782.7,28843.0,775.7474,776.3819,774.2304,776.0448,28843.0
2024-02-16 10:55:00,782.95,785.46,780.71,784.89,62446.0,776.2927,778.7813,774.0717,778.2162,62446.0
2024-02-16 11:00:00,784.82,788.8,784.82,788.0,90246.0,778.1468,782.0929,778.1468,781.2997,90246.0
2024-02-16 11:05:00,788.01,791.48,788.01,789.14,95484.0,781.3097,784.7502,781.3097,782.43,95484.0
2024-02-16 11:10:00,789.12,789.46,787.41,789.01,41116.0,782.4102,782.7473,780.7148,782.3012,41116.0
2024-02-16 11:15:00,788.53,790.16,787.43,790.16,37436.0,781.8252,783.4414,780.7346,783.4414,37436.0
2024-02-16 11:20:00,790.13,794.47,790.13,793.35,49404.0,783.4116,787.7147,783.4116,786.6043,49404.0
2024-02-16 11:25:00,793.19,793.98,786.38,786.78,78601.0,786.4456,787.2289,779.6935,780.0901,78601.0
2024-02-16 11:30:00,786.95,790.22,786.27,787.86,52316.0,780.2587,783.5009,779.5845,781.1609,52316.0
2024-02-16 11:35:00,787.94,789.65,787.03,788.58,20311.0,781.2403,782.9357,780.338,781.8748,20311.0
2024-02-16 11:40:00,788.22,790.12,788.05,788.6,16339.0,781.5179,783.4017,781.3493,781.8946,16339.0
2024-02-16 11:45:00,788.73,790.5,788.2,789.67,20105.0,782.0235,783.7785,781.498,782.9555,20105.0
2024-02-16 11:50:00,789.04,790.1,787.94,787.94,18291.0,782.3309,783.3819,781.2403,781.2403,18291.0
2024-02-16 11:55:00,787.98,788.98,786.75,788.65,14097.0,781.2799,782.2714,780.0604,781.9442,14097.0
2024-02-16 12:00:00,788.32,788.63,787.06,787.99,21244.0,781.617,781.9244,780.3677,781.2898,21244.0
2024-02-16 12:05:00,788.39,788.94,785.86,786.15,18690.0,781.6864,782.2317,779.1779,779.4655,18690.0
2024-02-16 12:10:00,785.87,787.61,785.73,786.39,9243.0,779.1879,780.9131,779.049,779.7034,9243.0
2024-02-16 12:15:00,786.19,786.22,785.24,785.24,15423.0,779.5051,779.5349,778.5632,778.5632,15423.0
2024-02-16 12:20:00,785.23,785.23,782.65,784.11,29845.0,778.5533,778.5533,775.9952,777.4428,29845.0
2024-02-16 12:25:00,784.13,784.37,782.92,783.6,17614.0,777.4626,777.7006,776.2629,776.9372,17614.0
2024-02-16 12:30:00,783.55,783.66,780.57,780.96,18831.0,776.8876,776.9966,773.9329,774.3196,18831.0
2024-02-16 12:35:00,780.63,781.9,779.99,781.83,18082.0,773.9924,775.2516,773.3578,775.1822,18082.0
2024-02-16 12:40:00,781.83,784.35,781.66,784.08,34420.0,775.1822,777.6808,775.0136,777.4131,34420.0
2024-02-16 12:45:00,784.08,786.48,784.01,786.29,29067.0,777.4131,779.7927,777.3437,779.6043,29067.0
2024-02-16 12:50:00,786.22,786.68,784.85,786.6,18836.0,779.5349,779.991,778.1765,779.9116,18836.0
2024-02-16 12:55:00,786.63,788.39,786.26,787.72,19114.0,779.9414,781.6864,779.5745,781.0221,19114.0
2024-02-16 13:00:00,787.81,787.81,785.0,785.08,16227.0,781.1114,781.1114,778.3253,778.4046,16227.0
2024-02-16 13:05:00,785.0,785.45,784.1,785.44,9671.0,778.3253,778.7714,777.4329,778.7615,9671.0
2024-02-16 13:10:00,785.54,785.54,783.6,783.8,13916.0,778.8607,778.8607,776.9372,777.1355,13916.0
2024-02-16 13:15:00,783.54,785.36,783.54,785.36,12473.0,776.8777,778.6822,776.8777,778.6822,12473.0
2024-02-16 13:20:00,785.38,786.16,784.21,785.94,14587.0,778.702,779.4754,777.542,779.2573,14587.0
2024-02-16 13:25:00,786.18,787.56,786.0,787.34,27810.0,779.4952,780.8635,779.3167,780.6454,27810.0
2024-02-16 13:30:00,787.15,788.97,787.15,788.86,14105.0,780.457,782.2615,780.457,782.1524,14105.0
2024-02-16 13:35:00,789.0,790.0,788.25,789.69,22760.0,782.2912,783.2827,781.5476,782.9754,22760.0
2024-02-16 13:40:00,789.91,790.91,789.82,790.86,23842.0,783.1935,784.185,783.1043,784.1354,23842.0
2024-02-16 13:45:00,790.56,791.78,789.22,789.22,29638.0,783.838,785.0476,782.5094,782.5094,29638.0
2024-02-16 13:50:00,789.28,790.81,788.78,789.28,14350.0,782.5689,784.0858,782.0731,782.5689,14350.0
2024-02-16 13:55:00,789.11,789.18,787.22,788.51,19164.0,782.4003,782.4697,780.5264,781.8054,19164.0
2024-02-16 14:00:00,788.54,788.98,787.43,787.57,12846.0,781.8352,782.2714,780.7346,780.8734,12846.0
2024-02-16 14:05:00,787.33,788.44,787.33,787.68,6990.0,780.6354,781.736,780.6354,780.9825,6990.0
2024-02-16 14:10:00,787.75,788.22,787.49,787.55,5621.0,781.0519,781.5179,780.7941,780.8536,5621.0
2024-02-16 14:15:00,787.58,789.27,786.6,788.56,16683.0,780.8833,782.5589,779.9116,781.855,16683.0
2024-02-16 14:20:00,788.4,789.68,788.4,789.51,15435.0,781.6963,782.9655,781.6963,782.7969,15435.0
2024-02-16 14:25:00,789.48,789.74,788.03,788.07,12807.0,782.7672,783.0249,781.3295,781.3691,12807.0
2024-02-16 14:30:00,788.38,790.09,788.38,789.35,56091.0,781.6765,783.372,781.6765,782.6383,56091.0
2024-02-16 14:35:00,789.38,789.61,787.04,787.04,11523.0,782.668,782.8961,780.3479,780.3479,11523.0
2024-02-16 14:40:00,787.22,788.2,786.84,787.16,11111.0,780.5264,781.498,780.1496,780.4669,11111.0
2024-02-16 14:45:00,787.38,787.58,784.58,785.16,17923.0,780.685,780.8833,777.9088,778.4839,17923.0
2024-02-16 14:50:00,785.14,785.83,784.61,784.84,12732.0,778.4641,779.1482,777.9386,778.1666,12732.0
2024-02-16 14:55:00,784.78,785.26,783.51,784.03,16793.0,778.1071,778.583,776.8479,777.3635,16793.0
2024-02-16 15:00:00,784.33,786.21,783.56,785.92,20436.0,777.6609,779.525,776.8975,779.2374,20436.0
2024-02-16 15:05:00,785.67,786.25,785.01,785.13,7967.0,778.9896,779.5646,778.3352,778.4541,7967.0
2024-02-16 15:10:00,785.62,785.86,784.55,784.93,11938.0,778.94,779.1779,777.8791,778.2558,11938.0
2024-02-16 15:15:00,785.0,785.47,784.98,785.29,10554.0,778.3253,778.7913,778.3054,778.6128,10554.0
2024-02-16 15:20:00,785.33,786.93,785.02,785.55,22082.0,778.6524,780.2388,778.3451,778.8706,22082.0
2024-02-16 15:25:00,785.44,786.54,785.13,785.45,9248.0,778.7615,779.8522,778.4541,778.7714,9248.0
2024-02-16 15:30:00,785.35,786.55,785.0,786.11,17884.0,778.6723,779.8621,778.3253,779.4258,17884.0
2024-02-16 15:35:00,786.32,786.5,784.76,785.58,17489.0,779.634,779.8125,778.0873,778.9003,17489.0
2024-02-16 15:40:00,785.35,785.48,783.73,784.6,41963.0,778.6723,778.8012,777.066,777.9287,41963.0
2024-02-16 15:45:00,784.55,785.74,784.36,784.43,28318.0,777.8791,779.059,777.6907,777.7601,28318.0
2024-02-16 15:50:00,784.38,785.08,783.0,783.89,35059.0,777.7105,778.4046,776.3423,777.2247,35059.0
2024-02-16 15:55:00,783.92,783.92,781.66,781.92,64704.0,777.2544,777.2544,775.0136,775.2714,64704.0
2024-02-20 09:30:00,790.0,793.38,779.14,781.07,223857.0,783.2827,786.634,772.5151,774.4287,223857.0
2024-02-20 09:35:00,780.99,780.99,770.66,770.66,89297.0,774.3493,774.3493,764.1072,764.1072,89297.0
2024-02-20 09:40:00,770.83,773.43,761.64,763.81,114585.0,764.2757,766.8536,755.1639,757.3154,114585.0
2024-02-20 09:45:00,762.88,767.16,762.17,765.36,63440.0,756.3933,760.6369,755.6894,758.8522,63440.0
2024-02-20 09:50:00,765.25,767.91,762.75,767.62,38954.0,758.7432,761.3806,756.2644,761.093,38954.0
2024-02-20 09:55:00,768.36,772.66,768.35,770.44,35017.0,761.8267,766.0902,761.8168,763.8891,35017.0
2024-02-20 10:00:00,770.0,772.0,769.23,769.25,26517.0,763.4528,765.4358,762.6893,762.7092,26517.0
2024-02-20 10:05:00,769.59,771.58,768.5,768.5,26352.0,763.0463,765.0194,761.9655,761.9655,26352.0
2024-02-20 10:10:00,768.3,768.88,764.49,765.11,33463.0,761.7672,762.3423,757.9896,758.6044,33463.0
2024-02-20 10:15:00,764.83,765.17,761.5,764.21,34512.0,758.3268,758.6639,755.0251,757.712,34512.0
2024-02-20 10:20:00,763.81,769.65,763.81,766.23,29298.0,757.3154,763.1058,757.3154,759.7148,29298.0
2024-02-20 10:25:00,766.47,768.91,765.56,766.11,22125.0,759.9528,762.3721,759.0505,759.5959,22125.0
2024-02-20 10:30:00,765.83,766.16,762.0,762.41,28371.0,759.3183,759.6454,755.5208,755.9273,28371.0
2024-02-20 10:35:00,762.0,765.42,761.97,765.38,14382.0,755.5208,758.9117,755.4911,758.8721,14382.0
2024-02-20 10:40:00,765.28,765.94,763.66,765.5,18139.0,758.7729,759.4273,757.1667,758.9911,18139.0
2024-02-20 10:45:00,765.61,766.39,765.1,765.11,17449.0,759.1001,759.8735,758.5945,758.6044,17449.0
2024-02-20 10:50:00,765.29,766.27,764.14,765.75,10809.0,758.7828,759.7545,757.6426,759.2389,10809.0
2024-02-20 10:55:00,766.28,767.41,765.19,766.32,19083.0,759.7644,760.8848,758.6837,759.8041,19083.0
2024-02-20 11:00:00,765.63,767.47,764.37,764.42,13931.0,759.12,760.9443,757.8707,757.9202,13931.0
2024-02-20 11:05:00,764.6,765.86,764.49,765.07,9649.0,758.0987,759.348,757.9896,758.5647,9649.0
2024-02-20 11:10:00,765.04,765.04,763.14,764.28,13953.0,758.535,758.535,756.6511,757.7814,13953.0
2024-02-20 11:15:00,764.35,765.06,763.52,763.52,8066.0,757.8508,758.5548,757.0279,757.0279,8066.0
2024-02-20 11:20:00,763.13,766.81,762.67,766.68,15298.0,756.6412,760.2899,756.1851,760.161,15298.0
2024-02-20 11:25:00,766.46,767.22,765.02,765.25,5568.0,759.9429,760.6964,758.5151,758.7432,5568.0
2024-02-20 11:30:00,765.14,766.32,764.82,765.38,13418.0,758.6341,759.8041,758.3168,758.8721,13418.0
2024-02-20 11:35:00,765.62,765.62,763.27,764.54,6977.0,759.11,759.11,756.78,758.0392,6977.0
2024-02-20 11:40:00,764.3,766.39,764.26,766.37,14483.0,757.8013,759.8735,757.7616,759.8537,14483.0
2024-02-20 11:45:00,766.14,766.51,764.46,765.7,10769.0,759.6256,759.9925,757.9599,759.1894,10769.0
2024-02-20 11:50:00,765.75,765.75,763.47,764.49,9651.0,759.2389,759.2389,756.9783,757.9896,9651.0
2024-02-20 11:55:00,763.68,763.68,758.0,758.3,51412.0,757.1865,757.1865,751.5548,751.8523,51412.0
2024-02-20 12:00:00,758.53,758.87,756.52,757.15,30536.0,752.0803,752.4174,750.0874,750.7121,30536.0
2024-02-20 12:05:00,757.22,757.27,755.48,755.48,20782.0,750.7815,750.831,749.0563,749.0563,20782.0
2024-02-20 12:10:00,755.92,756.41,753.28,755.08,18808.0,749.4925,749.9783,746.875,748.6597,18808.0
2024-02-20 12:15:00,755.63,756.45,753.26,753.27,23950.0,749.205,750.018,746.8551,746.865,23950.0
2024-02-20 12:20:00,753.26,756.31,753.2,756.27,19691.0,746.8551,749.8792,746.7956,749.8395,19691.0
2024-02-20 12:25:00,756.39,757.39,755.23,755.78,15890.0,749.9585,750.95,748.8084,749.3537,15890.0
2024-02-20 12:30:00,755.77,757.4,755.28,756.91,19285.0,749.3438,750.9599,748.858,750.4741,19285.0
2024-02-20 12:35:00,757.03,758.0,755.84,756.14,21049.0,750.5931,751.5548,749.4132,749.7106,21049.0
2024-02-20 12:40:00,755.93,757.01,755.33,755.6,11925.0,749.5024,750.5732,748.9075,749.1752,11925.0
2024-02-20 12:45:00,755.96,757.94,755.55,757.45,21582.0,749.5322,751.4953,749.1257,751.0095,21582.0
2024-02-20 12:50:00,757.05,758.08,757.01,757.01,11206.0,750.6129,751.6341,750.5732,750.5732,11206.0
2024-02-20 12:55:00,756.98,757.37,756.0,756.43,5642.0,750.5435,750.9302,749.5718,749.9982,5642.0
2024-02-20 13:00:00,757.26,757.36,754.41,754.98,7078.0,750.8211,750.9203,747.9954,748.5605,7078.0
2024-02-20 13:05:00,754.99,755.78,754.84,755.39,6816.0,748.5704,749.3537,748.4217,748.967,6816.0
2024-02-20 13:10:00,755.62,756.0,754.17,755.76,5936.0,749.1951,749.5718,747.7574,749.3339,5936.0
2024-02-20 13:15:00,756.22,756.76,755.3,756.7,3153.0,749.79,750.3254,748.8778,750.2659,3153.0
2024-02-20 13:20:00,756.54,758.18,756.54,756.88,13252.0,750.1072,751.7333,750.1072,750.4444,13252.0
2024-02-20 13:25:00,756.88,757.28,755.44,756.19,9646.0,750.4444,750.8409,749.0166,749.7602,9646.0
2024-02-20 13:30:00,756.59,756.59,755.38,755.9,4034.0,750.1568,750.1568,748.9571,749.4727,4034.0
2024-02-20 13:35:00,756.02,756.08,754.51,755.07,13232.0,749.5917,749.6512,748.0945,748.6497,13232.0
2024-02-20 13:40:00,755.04,755.9,754.92,755.62,5870.0,748.62,749.4727,748.501,749.1951,5870.0
2024-02-20 13:45:00,755.49,755.81,754.16,754.16,10162.0,749.0662,749.3834,747.7475,747.7475,10162.0
2024-02-20 13:50:00,754.35,755.28,754.06,754.5,8281.0,747.9359,748.858,747.6483,748.0846,8281.0
2024-02-20 13:55:00,754.5,755.06,754.24,754.25,7683.0,748.0846,748.6398,747.8268,747.8367,7683.0
2024-02-20 14:00:00,754.25,755.17,754.0,754.95,10027.0,747.8367,748.7489,747.5888,748.5308,10027.0
2024-02-20 14:05:00,754.88,755.47,754.52,754.98,7008.0,748.4614,749.0463,748.1044,748.5605,7008.0
2024-02-20 14:10:00,755.16,755.85,755.02,755.61,17639.0,748.739,749.4231,748.6002,749.1851,17639.0
2024-02-20 14:15:00,755.53,755.54,754.0,754.5,15599.0,749.1058,749.1157,747.5888,748.0846,15599.0
2024-02-20 14:20:00,754.91,755.75,754.71,755.75,10133.0,748.4911,749.324,748.2928,749.324,10133.0
2024-02-20 14:25:00,755.48,756.58,754.82,755.94,12875.0,749.0563,750.1469,748.4019,749.5123,12875.0
2024-02-20 14:30:00,756.24,756.8,755.39,755.44,13520.0,749.8098,750.365,748.967,749.0166,13520.0
2024-02-20 14:35:00,755.44,756.28,755.43,755.71,4527.0,749.0166,749.8495,749.0067,749.2843,4527.0
2024-02-20 14:40:00,755.53,756.21,755.41,755.46,6696.0,749.1058,749.78,748.9869,749.0364,6696.0
2024-02-20 14:45:00,755.46,755.88,754.01,754.48,11446.0,749.0364,749.4529,747.5988,748.0648,11446.0
2024-02-20 14:50:00,754.95,755.85,754.87,754.88,12038.0,748.5308,749.4231,748.4514,748.4614,12038.0
2024-02-20 14:55:00,754.98,755.68,754.83,755.68,7854.0,748.5605,749.2546,748.4118,749.2546,7854.0
2024-02-20 15:00:00,756.0,756.26,755.29,755.87,7355.0,749.5718,749.8296,748.8679,749.4429,7355.0
2024-02-20 15:05:00,755.97,756.56,755.51,756.54,15891.0,749.5421,750.1271,749.086,750.1072,15891.0
2024-02-20 15:10:00,756.42,756.52,754.7,754.82,7284.0,749.9883,750.0874,748.2829,748.4019,7284.0
2024-02-20 15:15:00,754.51,755.32,754.23,754.84,8556.0,748.0945,748.8976,747.8169,748.4217,8556.0
2024-02-20 15:20:00,754.84,755.56,754.76,755.14,12309.0,748.4217,749.1356,748.3424,748.7191,12309.0
2024-02-20 15:25:00,755.17,755.94,755.08,755.72,11477.0,748.7489,749.5123,748.6597,749.2942,11477.0
2024-02-20 15:30:00,755.86,755.92,754.12,754.26,19585.0,749.433,749.4925,747.7078,747.8466,19585.0
2024-02-20 15:35:00,754.16,755.0,754.02,754.76,10204.0,747.7475,748.5803,747.6087,748.3424,10204.0
2024-02-20 15:40:00,754.5,755.8,754.45,755.28,14129.0,748.0846,749.3735,748.035,748.858,14129.0
2024-02-20 15:45:00,755.54,756.32,754.93,755.69,21651.0,749.1157,749.8891,748.5109,749.2645,21651.0
2024-02-20 15:50:00,755.73,756.89,755.6,756.88,27267.0,749.3041,750.4543,749.1752,750.4444,27267.0
2024-02-20 15:55:00,756.88,756.93,755.07,755.77,160818.0,750.4444,750.4939,748.6497,749.3438,160818.0
2024-02-21 09:30:00,736.58,748.36,733.24,747.5,204507.0,730.317,741.9968,727.0054,741.1441,204507.0
2024-02-21 09:35:00,748.0,749.5,743.0,745.01,43656.0,741.6399,743.1271,736.6824,738.6753,43656.0
2024-02-21 09:40:00,745.99,747.59,740.07,741.51,43939.0,739.6469,741.2333,733.7773,735.205,43939.0
2024-02-21 09:45:00,741.1,743.82,740.06,742.35,26521.0,734.7985,737.4954,733.7674,736.0379,26521.0
2024-02-21 09:50:00,742.11,746.75,739.28,745.46,32258.0,735.7999,740.4005,732.994,739.1215,32258.0
2024-02-21 09:55:00,745.0,746.42,742.14,743.03,38772.0,738.6654,740.0733,735.8297,736.7121,38772.0
2024-02-21 10:00:00,742.45,744.41,740.08,742.37,42385.0,736.137,738.0804,733.7872,736.0577,42385.0
2024-02-21 10:05:00,742.38,743.85,741.09,742.93,23540.0,736.0676,737.5251,734.7886,736.613,23540.0
2024-02-21 10:10:00,743.1,743.58,741.01,741.48,28825.0,736.7815,737.2574,734.7093,735.1753,28825.0
2024-02-21 10:15:00,741.6,744.56,740.52,743.83,22477.0,735.2943,738.2291,734.2235,737.5053,22477.0
2024-02-21 10:20:00,743.46,744.24,740.43,742.96,27322.0,737.1385,737.9118,734.1342,736.6427,27322.0
2024-02-21 10:25:00,742.65,742.65,736.41,738.21,47252.0,736.3353,736.3353,730.1484,731.9331,47252.0
2024-02-21 10:30:00,738.24,740.0,735.65,739.99,37157.0,731.9628,733.7079,729.3949,733.698,37157.0
2024-02-21 10:35:00,739.87,740.96,738.03,739.81,14500.0,733.579,734.6597,731.7546,733.5195,14500.0
2024-02-21 10:40:00,740.0,740.96,739.71,740.43,12607.0,733.7079,734.6597,733.4203,734.1342,12607.0
2024-02-21 10:45:00,740.32,740.72,738.61,740.65,15931.0,734.0252,734.4218,732.3297,734.3524,15931.0
2024-02-21 10:50:00,740.53,741.58,740.1,741.35,12756.0,734.2334,735.2744,733.807,735.0464,12756.0
2024-02-21 10:55:00,741.54,741.57,739.42,739.54,14455.0,735.2348,735.2645,733.1328,733.2518,14455.0
2024-02-21 11:00:00,739.86,740.83,738.28,739.42,16438.0,733.5691,734.5308,732.0025,733.1328,16438.0
2024-02-21 11:05:00,739.08,741.56,738.76,740.83,16014.0,732.7957,735.2546,732.4784,734.5308,16014.0
2024-02-21 11:10:00,740.81,742.1,740.52,742.08,15375.0,734.511,735.79,734.2235,735.7702,15375.0
2024-02-21 11:15:00,741.78,744.93,741.73,744.8,11877.0,735.4727,738.596,735.4232,738.4671,11877.0
2024-02-21 11:20:00,744.77,746.3,744.48,746.07,20709.0,738.4373,739.9543,738.1498,739.7263,20709.0
2024-02-21 11:25:00,746.12,746.12,743.6,743.69,10752.0,739.7758,739.7758,737.2773,737.3665,10752.0
2024-02-21 11:30:00,743.51,744.35,743.32,744.27,5840.0,737.188,738.0209,736.9996,737.9416,5840.0
2024-02-21 11:35:00,744.4,744.62,743.92,743.94,7060.0,738.0705,738.2886,737.5945,737.6144,7060.0
2024-02-21 11:40:00,743.78,744.17,743.01,743.22,8023.0,737.4557,737.8424,736.6923,736.9005,8023.0
2024-02-21 11:45:00,743.5,743.5,742.37,742.97,6614.0,737.1781,737.1781,736.0577,736.6526,6614.0
2024-02-21 11:50:00,743.35,743.69,742.8,742.91,5314.0,737.0294,737.3665,736.4841,736.5931,5314.0
2024-02-21 11:55:00,742.88,742.88,740.99,741.43,9139.0,736.5634,736.5634,734.6895,735.1257,9139.0
2024-02-21 12:00:00,741.5,741.5,740.54,740.73,7662.0,735.1951,735.1951,734.2433,734.4317,7662.0
2024-02-21 12:05:00,740.88,740.88,738.89,738.92,11557.0,734.5804,734.5804,732.6073,732.6371,11557.0
2024-02-21 12:10:00,739.07,739.08,738.0,738.5,19026.0,732.7858,732.7957,731.7249,732.2206,19026.0
2024-02-21 12:15:00,738.46,739.0,738.29,739.0,9962.0,732.181,732.7164,732.0124,732.7164,9962.0
2024-02-21 12:20:00,739.14,739.71,737.9,739.16,18462.0,732.8552,733.4203,731.6257,732.875,18462.0
2024-02-21 12:25:00,739.18,739.18,738.28,738.94,7740.0,732.8949,732.8949,732.0025,732.6569,7740.0
2024-02-21 12:30:00,738.8,739.49,737.93,738.68,9939.0,732.5181,733.2022,731.6555,732.3991,9939.0
2024-02-21 12:35:00,738.86,739.21,738.11,738.83,9746.0,732.5776,732.9246,731.8339,732.5478,9746.0
2024-02-21 12:40:00,738.84,739.23,738.48,738.66,6618.0,732.5577,732.9444,732.2008,732.3793,6618.0
2024-02-21 12:45:00,738.84,740.0,738.65,739.81,11065.0,732.5577,733.7079,732.3694,733.5195,11065.0
2024-02-21 12:50:00,740.03,741.29,740.03,741.1,13367.0,733.7376,734.9869,733.7376,734.7985,13367.0
2024-02-21 12:55:00,741.09,741.09,740.05,740.11,6223.0,734.7886,734.7886,733.7575,733.8169,6223.0
2024-02-21 13:00:00,740.24,740.24,739.3,739.38,6586.0,733.9458,733.9458,733.0138,733.0932,6586.0
2024-02-21 13:05:00,739.54,739.78,739.07,739.3,8321.0,733.2518,733.4897,732.7858,733.0138,8321.0
2024-02-21 13:10:00,739.3,739.71,738.69,739.38,8893.0,733.0138,733.4203,732.409,733.0932,8893.0
2024-02-21 13:15:00,739.26,739.54,738.0,738.0,16895.0,732.9742,733.2518,731.7249,731.7249,16895.0
2024-02-21 13:20:00,737.91,738.47,737.75,738.17,6788.0,731.6357,732.1909,731.477,731.8934,6788.0
2024-02-21 13:25:00,737.96,738.4,737.73,738.22,7780.0,731.6852,732.1215,731.4572,731.943,7780.0
2024-02-21 13:30:00,738.24,738.33,737.58,737.9,11468.0,731.9628,732.0521,731.3085,731.6257,11468.0
2024-02-21 13:35:00,738.1,738.46,736.6,736.83,20541.0,731.824,732.181,730.3368,730.5648,20541.0
2024-02-21 13:40:00,736.8,737.2,736.65,736.95,11749.0,730.5351,730.9317,730.3864,730.6838,11749.0
2024-02-21 13:45:00,736.95,737.36,736.82,737.0,12643.0,730.6838,731.0903,730.5549,730.7334,12643.0
2024-02-21 13:50:00,737.0,737.58,736.86,737.14,12932.0,730.7334,731.3085,730.5946,730.8722,12932.0
2024-02-21 13:55:00,737.34,738.8,737.34,738.06,7980.0,731.0705,732.5181,731.0705,731.7844,7980.0
2024-02-21 14:00:00,738.4,739.76,737.47,739.25,8745.0,732.1215,733.4699,731.1994,732.9643,8745.0
2024-02-21 14:05:00,739.38,739.84,739.13,739.23,9998.0,733.0932,733.5492,732.8453,732.9444,9998.0
2024-02-21 14:10:00,739.18,740.46,739.18,739.72,8866.0,732.8949,734.164,732.8949,733.4303,8866.0
2024-02-21 14:15:00,739.72,739.72,739.13,739.69,9706.0,733.4303,733.4303,732.8453,733.4005,9706.0
2024-02-21 14:20:00,739.69,740.65,739.21,739.68,12757.0,733.4005,734.3524,732.9246,733.3906,12757.0
2024-02-21 14:25:00,739.64,739.7,739.07,739.28,9738.0,733.3509,733.4104,732.7858,732.994,9738.0
2024-02-21 14:30:00,739.36,739.73,738.78,739.1,20546.0,733.0733,733.4402,732.4983,732.8155,20546.0
2024-02-21 14:35:00,739.25,739.25,737.7,737.78,12958.0,732.9643,732.9643,731.4274,731.5068,12958.0
2024-02-21 14:40:00,737.8,738.04,737.0,737.48,11595.0,731.5266,731.7645,730.7334,731.2093,11595.0
2024-02-21 14:45:00,737.31,738.55,737.3,738.44,7092.0,731.0408,732.2702,731.0308,732.1611,7092.0
2024-02-21 14:50:00,738.63,738.76,737.94,738.59,7787.0,732.3495,732.4784,731.6654,732.3099,7787.0
2024-02-21 14:55:00,738.8,739.5,738.68,738.99,11310.0,732.5181,733.2121,732.3991,732.7065,11310.0
2024-02-21 15:00:00,738.95,739.27,738.52,738.96,6071.0,732.6668,732.9841,732.2405,732.6767,6071.0
2024-02-21 15:05:00,738.79,739.75,738.27,739.62,8235.0,732.5082,733.46,731.9926,733.3311,8235.0
2024-02-21 15:10:00,739.77,740.03,739.02,739.41,10018.0,733.4798,733.7376,732.7362,733.1229,10018.0
2024-02-21 15:15:00,739.32,739.32,737.71,738.33,14000.0,733.0337,733.0337,731.4374,732.0521,14000.0
2024-02-21 15:20:00,738.58,738.58,737.45,738.33,14384.0,732.3,732.3,731.1796,732.0521,14384.0
2024-02-21 15:25:00,738.6,739.35,738.34,739.21,8804.0,732.3198,733.0634,732.062,732.9246,8804.0
2024-02-21 15:30:00,739.09,740.21,738.93,739.31,14284.0,732.8056,733.9161,732.647,733.0237,14284.0
2024-02-21 15:35:00,739.3,741.52,739.26,741.52,23745.0,733.0138,735.215,732.9742,735.215,23745.0
2024-02-21 15:40:00,741.59,742.95,741.0,742.95,9368.0,735.2844,736.6328,734.6994,736.6328,9368.0
2024-02-21 15:45:00,742.97,743.83,742.31,743.79,27246.0,736.6526,737.5053,735.9982,737.4657,27246.0
2024-02-21 15:50:00,743.98,746.53,743.98,746.11,26888.0,737.654,740.1824,737.654,739.7659,26888.0
2024-02-21 15:55:00,746.01,746.44,744.91,745.67,71635.0,739.6668,740.0931,738.5761,739.3297,71635.0
2024-02-22 09:30:00,763.58,768.72,760.0,760.62,178763.0,757.0874,762.1837,753.5378,754.1526,178763.0
2024-02-22 09:35:00,760.05,761.75,756.27,757.98,59400.0,753.5874,755.2729,749.8395,751.535,59400.0
2024-02-22 09:40:00,758.63,765.05,758.63,764.78,56498.0,752.1795,758.5449,752.1795,758.2772,56498.0
2024-02-22 09:45:00,764.69,766.1,762.61,764.5,56860.0,758.1879,759.586,756.1256,757.9996,56860.0
2024-02-22 09:50:00,764.5,764.88,761.89,764.24,32305.0,757.9996,758.3763,755.4118,757.7418,32305.0
2024-02-22 09:55:00,763.99,765.25,762.88,764.22,30467.0,757.4939,758.7432,756.3933,757.7219,30467.0
2024-02-22 10:00:00,763.78,764.88,762.84,763.75,30079.0,757.2857,758.3763,756.3537,757.2559,30079.0
2024-02-22 10:05:00,764.56,767.09,763.91,766.63,24720.0,758.059,760.5675,757.4146,760.1114,24720.0
2024-02-22 10:10:00,766.62,768.03,766.62,766.85,24862.0,760.1015,761.4995,760.1015,760.3296,24862.0
2024-02-22 10:15:00,766.75,768.0,765.77,767.89,16375.0,760.2304,761.4698,759.2588,761.3607,16375.0
2024-02-22 10:20:00,767.74,772.11,767.73,771.98,30495.0,761.212,765.5449,761.2021,765.416,30495.0
2024-02-22 10:25:00,771.89,773.59,771.29,772.68,32608.0,765.3267,767.0123,764.7318,766.11,32608.0
2024-02-22 10:30:00,772.69,773.45,770.0,770.34,17725.0,766.1199,766.8735,763.4528,763.7899,17725.0
2024-02-22 10:35:00,770.76,771.95,770.72,771.06,27367.0,764.2063,765.3862,764.1667,764.5038,27367.0
2024-02-22 10:40:00,770.69,770.85,768.43,769.6,17157.0,764.1369,764.2956,761.8961,763.0562,17157.0
2024-02-22 10:45:00,769.49,771.17,768.48,770.33,11378.0,762.9471,764.6128,761.9457,763.78,11378.0
2024-02-22 10:50:00,769.81,771.57,769.61,770.1,7920.0,763.2644,765.0094,763.0661,763.5519,7920.0
2024-02-22 10:55:00,769.72,770.32,768.65,768.66,15661.0,763.1752,763.7701,762.1143,762.1242,15661.0
2024-02-22 11:00:00,769.0,769.0,767.0,768.54,17764.0,762.4613,762.4613,760.4783,762.0052,17764.0
2024-02-22 11:05:00,768.51,769.99,768.0,769.63,10580.0,761.9755,763.4429,761.4698,763.0859,10580.0
2024-02-22 11:10:00,769.68,772.33,769.01,772.24,19355.0,763.1355,765.763,762.4712,765.6737,19355.0
2024-02-22 11:15:00,772.24,772.24,770.9,771.18,11888.0,765.6737,765.6737,764.3451,764.6228,11888.0
2024-02-22 11:20:00,771.03,772.75,770.84,772.13,19096.0,764.474,766.1794,764.2857,765.5647,19096.0
2024-02-22 11:25:00,772.0,772.85,771.48,771.48,14219.0,765.4358,766.2786,764.9202,764.9202,14219.0
2024-02-22 11:30:00,772.54,775.12,772.25,774.47,18827.0,765.9712,768.5293,765.6837,767.8848,18827.0
2024-02-22 11:35:00,774.47,775.12,773.6,773.88,8765.0,767.8848,768.5293,767.0222,767.2998,8765.0
2024-02-22 11:40:00,773.85,774.38,772.4,772.6,14225.0,767.2701,767.7956,765.8324,766.0307,14225.0
2024-02-22 11:45:00,772.84,773.74,772.15,772.54,6288.0,766.2686,767.161,765.5845,765.9712,6288.0
2024-02-22 11:50:00,772.57,772.78,771.92,771.92,7573.0,766.0009,766.2092,765.3565,765.3565,7573.0
2024-02-22 11:55:00,772.34,772.49,771.23,771.56,12053.0,765.7729,765.9216,764.6723,764.9995,12053.0
2024-02-22 12:00:00,771.38,772.59,770.39,772.11,6678.0,764.8211,766.0208,763.8395,765.5449,6678.0
2024-02-22 12:05:00,772.01,772.22,771.5,772.0,7015.0,765.4457,765.6539,764.94,765.4358,7015.0
2024-02-22 12:10:00,771.97,772.21,770.8,771.5,13536.0,765.406,765.644,764.246,764.94,13536.0
2024-02-22 12:15:00,771.58,771.71,770.97,771.71,7438.0,765.0194,765.1483,764.4145,765.1483,7438.0
2024-02-22 12:20:00,771.94,771.94,771.27,771.73,5742.0,765.3763,765.3763,764.712,765.1681,5742.0
2024-02-22 12:25:00,771.77,772.55,771.41,771.99,57875.0,765.2077,765.9811,764.8508,765.4259,57875.0
2024-02-22 12:30:00,772.07,772.07,770.24,770.72,5929.0,765.5052,765.5052,763.6908,764.1667,5929.0
2024-02-22 12:35:00,770.85,771.49,770.43,771.0,6069.0,764.2956,764.9301,763.8791,764.4443,6069.0
2024-02-22 12:40:00,770.69,771.11,770.0,770.85,5832.0,764.1369,764.5534,763.4528,764.2956,5832.0
2024-02-22 12:45:00,770.88,771.93,770.88,771.62,6030.0,764.3253,765.3664,764.3253,765.059,6030.0
2024-02-22 12:50:00,771.35,771.6,771.03,771.6,4924.0,764.7913,765.0392,764.474,765.0392,4924.0
2024-02-22 12:55:00,771.89,772.25,771.48,771.54,7375.0,765.3267,765.6837,764.9202,764.9797,7375.0
2024-02-22 13:00:00,771.72,771.72,769.4,769.55,22185.0,765.1582,765.1582,762.8579,763.0066,22185.0
2024-02-22 13:05:00,769.71,769.72,768.78,769.29,6649.0,763.1653,763.1752,762.2432,762.7488,6649.0
2024-02-22 13:10:00,769.35,769.35,767.27,767.87,7962.0,762.8083,762.8083,760.746,761.3409,7962.0
2024-02-22 13:15:00,768.38,769.1,767.91,768.74,8409.0,761.8466,762.5604,761.3806,762.2035,8409.0
2024-02-22 13:20:00,768.95,769.56,768.58,769.26,6196.0,762.4117,763.0165,762.0449,762.7191,6196.0
2024-02-22 13:25:00,769.5,770.24,769.27,769.62,5904.0,762.957,763.6908,762.729,763.076,5904.0
2024-02-22 13:30:00,769.31,770.2,768.73,769.95,10374.0,762.7687,763.6511,762.1936,763.4032,10374.0
2024-02-22 13:35:00,770.25,770.51,769.54,769.99,7059.0,763.7007,763.9585,762.9967,763.4429,7059.0
2024-02-22 13:40:00,769.84,770.36,769.54,769.98,8836.0,763.2942,763.8097,762.9967,763.433,8836.0
2024-02-22 13:45:00,770.0,770.19,769.56,769.75,3611.0,763.4528,763.6412,763.0165,763.2049,3611.0
2024-02-22 13:50:00,769.75,769.75,769.0,769.62,4216.0,763.2049,763.2049,762.4613,763.076,4216.0
2024-02-22 13:55:00,769.74,770.16,769.59,769.76,7476.0,763.195,763.6114,763.0463,763.2148,7476.0
2024-02-22 14:00:00,769.78,770.83,769.66,770.6,21798.0,763.2347,764.2757,763.1157,764.0477,21798.0
2024-02-22 14:05:00,770.7,770.7,770.07,770.08,3322.0,764.1468,764.1468,763.5222,763.5321,3322.0
2024-02-22 14:10:00,770.41,771.39,770.28,771.35,5414.0,763.8593,764.831,763.7304,764.7913,5414.0
2024-02-22 14:15:00,771.26,772.1,771.26,771.41,8311.0,764.7021,765.5349,764.7021,764.8508,8311.0
2024-02-22 14:20:00,771.28,772.21,771.19,772.06,4572.0,764.7219,765.644,764.6327,765.4953,4572.0
2024-02-22 14:25:00,772.07,772.07,771.18,772.03,6168.0,765.5052,765.5052,764.6228,765.4655,6168.0
2024-02-22 14:30:00,772.09,772.13,771.15,771.59,5589.0,765.525,765.5647,764.593,765.0293,5589.0
2024-02-22 14:35:00,771.55,772.03,771.52,771.68,5828.0,764.9896,765.4655,764.9599,765.1185,5828.0
2024-02-22 14:40:00,771.58,772.24,771.58,771.97,11769.0,765.0194,765.6737,765.0194,765.406,11769.0
2024-02-22 14:45:00,772.0,772.1,770.58,770.58,8733.0,765.4358,765.5349,764.0279,764.0279,8733.0
2024-02-22 14:50:00,770.49,770.92,769.45,769.87,5399.0,763.9386,764.365,762.9075,763.3239,5399.0
2024-02-22 14:55:00,769.51,770.26,769.27,769.93,7393.0,762.967,763.7106,762.729,763.3834,7393.0
2024-02-22 15:00:00,769.59,770.24,769.28,769.91,9628.0,763.0463,763.6908,762.7389,763.3636,9628.0
2024-02-22 15:05:00,770.04,770.76,769.34,769.54,5448.0,763.4925,764.2063,762.7984,762.9967,5448.0
2024-02-22 15:10:00,769.41,770.04,769.13,769.75,8406.0,762.8678,763.4925,762.5902,763.2049,8406.0
2024-02-22 15:15:00,769.85,770.0,769.51,769.51,7753.0,763.3041,763.4528,762.967,762.967,7753.0
2024-02-22 15:20:00,769.77,770.25,769.68,769.91,6292.0,763.2247,763.7007,763.1355,763.3636,6292.0
2024-02-22 15:25:00,769.95,770.25,769.65,769.89,4810.0,763.4032,763.7007,763.1058,763.3437,4810.0
2024-02-22 15:30:00,769.82,770.07,768.83,769.15,15133.0,763.2743,763.5222,762.2927,762.61,15133.0
2024-02-22 15:35:00,769.5,769.97,769.27,769.48,14693.0,762.957,763.423,762.729,762.9372,14693.0
2024-02-22 15:40:00,769.52,770.75,769.47,770.55,23418.0,762.9769,764.1964,762.9273,763.9981,23418.0
2024-02-22 15:45:00,770.22,770.49,769.35,769.65,23527.0,763.6709,763.9386,762.8083,763.1058,23527.0
2024-02-22 15:50:00,769.7,770.56,768.77,769.03,47231.0,763.1553,764.008,762.2333,762.491,47231.0
2024-02-22 15:55:00,769.05,769.99,768.82,769.46,102238.0,762.5109,763.4429,762.2828,762.9174,102238.0
2024-02-23 09:30:00,774.0,777.65,771.54,776.99,71631.0,767.4188,771.0377,764.9797,770.3834,71631.0
2024-02-23 09:35:00,777.0,777.19,771.0,771.74,39185.0,770.3933,770.5817,764.4443,765.178,39185.0
2024-02-23 09:40:00,771.0,771.76,768.66,769.48,34376.0,764.4443,765.1978,762.1242,762.9372,34376.0
2024-02-23 09:45:00,769.26,770.46,767.55,768.13,18395.0,762.7191,763.9089,761.0236,761.5987,18395.0
2024-02-23 09:50:00,767.86,771.42,767.02,769.84,16633.0,761.331,764.8607,760.4981,763.2942,16633.0
2024-02-23 09:55:00,770.13,772.01,769.26,771.57,24453.0,763.5817,765.4457,762.7191,765.0094,24453.0
2024-02-23 10:00:00,771.99,773.75,770.33,771.85,26995.0,765.4259,767.1709,763.78,765.2871,26995.0
2024-02-23 10:05:00,771.77,772.38,770.64,772.38,8493.0,765.2077,765.8126,764.0874,765.8126,8493.0
2024-02-23 10:10:00,771.95,773.75,771.27,772.27,10934.0,765.3862,767.1709,764.712,765.7035,10934.0
2024-02-23 10:15:00,772.0,772.97,771.58,772.51,3564.0,765.4358,766.3975,765.0194,765.9415,3564.0
2024-02-23 10:20:00,772.24,772.54,770.51,772.0,7557.0,765.6737,765.9712,763.9585,765.4358,7557.0
2024-02-23 10:25:00,772.0,772.39,769.98,770.01,10398.0,765.4358,765.8225,763.433,763.4627,10398.0
2024-02-23 10:30:00,769.93,771.68,768.7,768.73,19402.0,763.3834,765.1185,762.1638,762.1936,19402.0
2024-02-23 10:35:00,768.9,769.27,767.88,768.47,6104.0,762.3621,762.729,761.3508,761.9358,6104.0
2024-02-23 10:40:00,768.11,769.0,766.39,766.54,12501.0,761.5789,762.4613,759.8735,760.0222,12501.0
2024-02-23 10:45:00,766.69,767.15,765.36,766.39,14081.0,760.1709,760.627,758.8522,759.8735,14081.0
2024-02-23 10:50:00,766.51,767.72,766.06,766.59,5352.0,759.9925,761.1922,759.5463,760.0718,5352.0
2024-02-23 10:55:00,766.44,766.56,764.14,764.92,19672.0,759.9231,760.042,757.6426,758.416,19672.0
2024-02-23 11:00:00,764.76,765.72,763.33,763.55,12871.0,758.2573,759.2092,756.8395,757.0576,12871.0
2024-02-23 11:05:00,763.65,764.64,762.26,763.3,29352.0,757.1568,758.1384,755.7786,756.8098,29352.0
2024-02-23 11:10:00,763.29,764.51,762.34,763.45,9414.0,756.7998,758.0095,755.8579,756.9585,9414.0
2024-02-23 11:15:00,763.62,764.04,763.08,763.72,10164.0,757.127,757.5435,756.5916,757.2262,10164.0
2024-02-23 11:20:00,764.02,764.77,763.64,764.58,12349.0,757.5236,758.2673,757.1469,758.0789,12349.0
2024-02-23 11:25:00,765.02,765.32,764.07,764.29,7058.0,758.5151,758.8126,757.5732,757.7913,7058.0
2024-02-23 11:30:00,764.21,764.44,763.64,764.17,4767.0,757.712,757.9401,757.1469,757.6724,4767.0
2024-02-23 11:35:00,764.01,764.46,763.29,763.94,10314.0,757.5137,757.9599,756.7998,757.4443,10314.0
2024-02-23 11:40:00,764.09,764.82,763.58,764.82,4081.0,757.593,758.3168,757.0874,758.3168,4081.0
2024-02-23 11:45:00,764.83,765.32,764.17,764.17,4414.0,758.3268,758.8126,757.6724,757.6724,4414.0
2024-02-23 11:50:00,764.59,766.5,764.59,765.88,4839.0,758.0888,759.9826,758.0888,759.3678,4839.0
2024-02-23 11:55:00,765.79,765.91,764.94,765.13,5091.0,759.2786,759.3976,758.4358,758.6242,5091.0
2024-02-23 12:00:00,765.13,766.41,765.13,766.13,5052.0,758.6242,759.8933,758.6242,759.6157,5052.0
2024-02-23 12:05:00,766.11,766.67,765.72,766.11,5367.0,759.5959,760.1511,759.2092,759.5959,5367.0
2024-02-23 12:10:00,766.25,767.12,765.71,765.71,12269.0,759.7347,760.5973,759.1993,759.1993,12269.0
2024-02-23 12:15:00,765.54,765.57,763.25,763.25,6060.0,759.0307,759.0605,756.7602,756.7602,6060.0
2024-02-23 12:20:00,763.34,764.19,763.34,764.18,4069.0,756.8494,757.6922,756.8494,757.6823,4069.0
2024-02-23 12:25:00,764.35,765.15,763.58,764.66,4771.0,757.8508,758.644,757.0874,758.1582,4771.0
2024-02-23 12:30:00,764.59,764.79,763.54,764.77,6703.0,758.0888,758.2871,757.0477,758.2673,6703.0
2024-02-23 12:35:00,764.01,765.44,763.99,765.36,8382.0,757.5137,758.9316,757.4939,758.8522,8382.0
2024-02-23 12:40:00,764.73,765.17,764.41,764.68,3321.0,758.2276,758.6639,757.9103,758.178,3321.0
2024-02-23 12:45:00,765.01,765.86,765.01,765.49,3530.0,758.5052,759.348,758.5052,758.9811,3530.0
2024-02-23 12:50:00,765.49,765.49,764.77,764.87,2156.0,758.9811,758.9811,758.2673,758.3664,2156.0
2024-02-23 12:55:00,764.92,765.27,764.61,765.17,7775.0,758.416,758.763,758.1086,758.6639,7775.0
2024-02-23 13:00:00,764.98,765.16,764.53,764.73,4837.0,758.4755,758.6539,758.0293,758.2276,4837.0
2024-02-23 13:05:00,764.73,764.94,764.16,764.73,4629.0,758.2276,758.4358,757.6624,758.2276,4629.0
2024-02-23 13:10:00,764.59,765.83,764.58,765.83,2933.0,758.0888,759.3183,758.0789,759.3183,2933.0
2024-02-23 13:15:00,765.75,767.0,765.63,767.0,14385.0,759.2389,760.4783,759.12,760.4783,14385.0
2024-02-23 13:20:00,767.08,767.42,766.13,766.59,6472.0,760.5576,760.8947,759.6157,760.0718,6472.0
2024-02-23 13:25:00,766.5,766.66,766.03,766.53,3960.0,759.9826,760.1412,759.5165,760.0123,3960.0
2024-02-23 13:30:00,766.25,766.57,766.14,766.27,2284.0,759.7347,760.052,759.6256,759.7545,2284.0
2024-02-23 13:35:00,766.35,766.35,765.53,765.78,2955.0,759.8338,759.8338,759.0208,759.2687,2955.0
2024-02-23 13:40:00,766.0,766.64,765.87,765.96,2527.0,759.4868,760.1214,759.3579,759.4471,2527.0
2024-02-23 13:45:00,765.89,766.3,765.53,765.9,2550.0,759.3777,759.7843,759.0208,759.3877,2550.0
2024-02-23 13:50:00,765.9,766.42,765.38,766.2,6994.0,759.3877,759.9032,758.8721,759.6851,6994.0
2024-02-23 13:55:00,766.2,766.29,765.61,766.11,4551.0,759.6851,759.7743,759.1001,759.5959,4551.0
2024-02-23 14:00:00,766.1,766.41,765.43,765.43,15027.0,759.586,759.8933,758.9217,758.9217,15027.0
2024-02-23 14:05:00,765.43,765.82,765.09,765.57,10106.0,758.9217,759.3083,758.5845,759.0605,10106.0
2024-02-23 14:10:00,765.3,765.41,764.69,765.0,2120.0,758.7928,758.9018,758.1879,758.4953,2120.0
2024-02-23 14:15:00,764.59,764.59,763.21,764.24,11191.0,758.0888,758.0888,756.7205,757.7418,11191.0
2024-02-23 14:20:00,764.3,765.28,764.22,764.47,6035.0,757.8013,758.7729,757.7219,757.9698,6035.0
2024-02-23 14:25:00,764.81,765.06,764.01,764.2,3732.0,758.3069,758.5548,757.5137,757.7021,3732.0
2024-02-23 14:30:00,764.14,764.66,764.13,764.5,5925.0,757.6426,758.1582,757.6327,757.9996,5925.0
2024-02-23 14:35:00,764.59,765.42,764.58,765.29,2834.0,758.0888,758.9117,758.0789,758.7828,2834.0
2024-02-23 14:40:00,765.5,765.99,765.0,765.6,8173.0,758.9911,759.4769,758.4953,759.0902,8173.0
2024-02-23 14:45:00,765.76,766.24,765.2,765.89,4788.0,759.2488,759.7248,758.6936,759.3777,4788.0
2024-02-23 14:50:00,766.11,767.78,766.01,767.78,4594.0,759.5959,761.2517,759.4967,761.2517,4594.0
2024-02-23 14:55:00,767.78,767.8,767.26,767.5,5492.0,761.2517,761.2715,760.7361,760.9741,5492.0
2024-02-23 15:00:00,767.45,768.53,767.34,768.12,6410.0,760.9245,761.9953,760.8154,761.5888,6410.0
2024-02-23 15:05:00,768.08,768.08,766.03,766.08,6096.0,761.5491,761.5491,759.5165,759.5661,6096.0
2024-02-23 15:10:00,766.03,767.49,766.03,766.97,5682.0,759.5165,760.9641,759.5165,760.4486,5682.0
2024-02-23 15:15:00,766.8,767.29,766.6,767.17,4152.0,760.28,760.7658,760.0817,760.6469,4152.0
2024-02-23 15:20:00,767.14,767.56,766.94,767.3,4749.0,760.6171,761.0335,760.4188,760.7758,4749.0
2024-02-23 15:25:00,767.41,768.29,767.4,767.79,8915.0,760.8848,761.7573,760.8749,761.2616,8915.0
2024-02-23 15:30:00,767.77,768.21,767.29,768.05,10448.0,761.2418,761.678,760.7658,761.5194,10448.0
2024-02-23 15:35:00,767.72,768.99,767.65,768.99,13772.0,761.1922,762.4514,761.1228,762.4514,13772.0
2024-02-23 15:40:00,768.51,769.34,768.22,768.78,28079.0,761.9755,762.7984,761.6879,762.2432,28079.0
2024-02-23 15:45:00,769.06,770.78,768.8,770.7,30484.0,762.5208,764.2262,762.263,764.1468,30484.0
2024-02-23 15:50:00,770.79,771.73,770.39,770.85,48295.0,764.2361,765.1681,763.8395,764.2956,48295.0
2024-02-23 15:55:00,770.86,771.61,769.51,769.51,93853.0,764.3055,765.0491,762.967,762.967,93853.0
2024-02-26 09:30:00,771.3,773.8,770.62,771.83,69941.0,764.7417,767.2205,764.0675,765.2672,69941.0
2024-02-26 09:35:00,772.07,778.49,771.97,775.25,43319.0,765.5052,771.8706,765.406,768.6582,43319.0
2024-02-26 09:40:00,775.45,776.98,773.5,776.0,23877.0,768.8565,770.3734,766.923,769.4018,23877.0
2024-02-26 09:45:00,776.07,776.08,773.83,774.66,15380.0,769.4712,769.4811,767.2502,768.0732,15380.0
2024-02-26 09:50:00,775.05,775.05,772.46,773.93,17946.0,768.4599,768.4599,765.8919,767.3494,17946.0
2024-02-26 09:55:00,773.24,775.6,772.79,775.29,31549.0,766.6652,769.0052,766.2191,768.6978,31549.0
2024-02-26 10:00:00,774.92,776.76,773.46,776.17,26993.0,768.331,770.1553,766.8834,769.5703,26993.0
2024-02-26 10:05:00,776.46,780.07,775.76,779.72,36599.0,769.8579,773.4372,769.1638,773.0901,36599.0
2024-02-26 10:10:00,779.24,780.22,777.04,777.81,31427.0,772.6142,773.5859,770.4329,771.1964,31427.0
2024-02-26 10:15:00,777.54,779.5,776.5,777.04,17433.0,770.9287,772.872,769.8975,770.4329,17433.0
2024-02-26 10:20:00,777.56,778.33,776.33,776.46,10032.0,770.9485,771.712,769.729,769.8579,10032.0
2024-02-26 10:25:00,776.0,776.77,773.38,773.38,13415.0,769.4018,770.1652,766.8041,766.8041,13415.0
2024-02-26 10:30:00,774.13,774.81,773.2,774.12,12828.0,767.5477,768.2219,766.6256,767.5378,12828.0
2024-02-26 10:35:00,774.65,776.32,774.23,775.69,21861.0,768.0633,769.7191,767.6468,769.0944,21861.0
2024-02-26 10:40:00,775.69,775.8,773.0,773.54,11839.0,769.0944,769.2035,766.4273,766.9627,11839.0
2024-02-26 10:45:00,773.15,773.61,772.62,772.62,10931.0,766.576,767.0321,766.0505,766.0505,10931.0
2024-02-26 10:50:00,772.9,773.02,771.45,772.73,4776.0,766.3281,766.4471,764.8905,766.1596,4776.0
2024-02-26 10:55:00,772.78,772.78,771.74,771.74,7479.0,766.2092,766.2092,765.178,765.178,7479.0
2024-02-26 11:00:00,772.44,773.0,771.84,772.88,4626.0,765.872,766.4273,765.2771,766.3083,4626.0
2024-02-26 11:05:00,772.76,774.15,772.64,774.15,6140.0,766.1893,767.5675,766.0703,767.5675,6140.0
2024-02-26 11:10:00,774.15,775.04,773.89,773.89,7171.0,767.5675,768.4499,767.3097,767.3097,7171.0
2024-02-26 11:15:00,774.39,775.21,774.24,774.82,6748.0,767.8055,768.6185,767.6567,768.2318,6748.0
2024-02-26 11:20:00,774.81,775.72,774.17,774.52,18062.0,768.2219,769.1242,767.5873,767.9344,18062.0
2024-02-26 11:25:00,774.8,775.26,774.18,775.16,9652.0,768.212,768.6681,767.5973,768.5689,9652.0
2024-02-26 11:30:00,774.7,775.13,773.69,774.57,10971.0,768.1128,768.5392,767.1114,767.9839,10971.0
2024-02-26 11:35:00,774.84,775.91,774.35,774.35,10285.0,768.2516,769.3125,767.7658,767.7658,10285.0
2024-02-26 11:40:00,775.15,775.15,774.07,774.38,6935.0,768.559,768.559,767.4882,767.7956,6935.0
2024-02-26 11:45:00,774.13,775.25,774.06,774.16,10877.0,767.5477,768.6582,767.4783,767.5774,10877.0
2024-02-26 11:50:00,774.32,774.95,774.01,774.57,9377.0,767.7361,768.3607,767.4287,767.9839,9377.0
2024-02-26 11:55:00,774.6,775.0,774.5,774.72,4422.0,768.0137,768.4103,767.9145,768.1327,4422.0
2024-02-26 12:00:00,774.51,775.0,774.5,774.78,4207.0,767.9244,768.4103,767.9145,768.1921,4207.0
2024-02-26 12:05:00,775.0,776.87,774.98,775.42,7570.0,768.4103,770.2644,768.3904,768.8267,7570.0
2024-02-26 12:10:00,775.38,776.65,775.38,776.65,3567.0,768.787,770.0462,768.787,770.0462,3567.0
2024-02-26 12:15:00,776.41,777.49,776.41,777.49,6445.0,769.8083,770.8791,769.8083,770.8791,6445.0
2024-02-26 12:20:00,777.49,777.84,776.93,777.02,11309.0,770.8791,771.2261,770.3239,770.4131,11309.0
2024-02-26 12:25:00,777.55,777.55,776.53,776.62,4127.0,770.9386,770.9386,769.9273,770.0165,4127.0
2024-02-26 12:30:00,776.87,777.25,776.3,776.61,3665.0,770.2644,770.6411,769.6992,770.0066,3665.0
2024-02-26 12:35:00,776.46,777.11,775.68,775.83,3589.0,769.8579,770.5023,769.0845,769.2332,3589.0
2024-02-26 12:40:00,775.83,776.28,775.46,775.46,2686.0,769.2332,769.6794,768.8664,768.8664,2686.0
2024-02-26 12:45:00,775.46,775.64,774.5,774.87,12127.0,768.8664,769.0448,767.9145,768.2814,12127.0
2024-02-26 12:50:00,774.53,775.16,774.03,774.04,2854.0,767.9443,768.5689,767.4485,767.4584,2854.0
2024-02-26 12:55:00,774.25,774.26,773.22,773.26,6605.0,767.6667,767.6766,766.6454,766.6851,6605.0
2024-02-26 13:00:00,773.31,774.0,772.75,774.0,3936.0,766.7346,767.4188,766.1794,767.4188,3936.0
2024-02-26 13:05:00,774.27,775.36,773.23,774.42,9475.0,767.6865,768.7672,766.6553,767.8352,9475.0
2024-02-26 13:10:00,774.17,774.51,772.8,772.9,9143.0,767.5873,767.9244,766.229,766.3281,9143.0
2024-02-26 13:15:00,772.76,773.4,772.44,772.86,4118.0,766.1893,766.8239,765.872,766.2885,4118.0
2024-02-26 13:20:00,772.58,772.75,772.24,772.53,4964.0,766.0109,766.1794,765.6737,765.9613,4964.0
2024-02-26 13:25:00,772.5,773.17,771.9,773.06,11066.0,765.9315,766.5958,765.3366,766.4868,11066.0
2024-02-26 13:30:00,773.16,773.5,772.0,772.18,5198.0,766.5859,766.923,765.4358,765.6143,5198.0
2024-02-26 13:35:00,772.18,772.18,769.95,771.68,15960.0,765.6143,765.6143,763.4032,765.1185,15960.0
2024-02-26 13:40:00,771.39,771.67,770.81,771.55,5386.0,764.831,765.1086,764.2559,764.9896,5386.0
2024-02-26 13:45:00,771.55,772.36,771.4,772.32,5191.0,764.9896,765.7927,764.8409,765.7531,5191.0
2024-02-26 13:50:00,771.9,771.9,770.98,771.67,4764.0,765.3366,765.3366,764.4245,765.1086,4764.0
2024-02-26 13:55:00,771.35,771.64,770.98,771.25,2764.0,764.7913,765.0788,764.4245,764.6922,2764.0
2024-02-26 14:00:00,771.25,772.46,771.25,772.01,3376.0,764.6922,765.8919,764.6922,765.4457,3376.0
2024-02-26 14:05:00,772.19,772.44,772.0,772.21,4889.0,765.6242,765.872,765.4358,765.644,4889.0
2024-02-26 14:10:00,772.42,772.82,771.52,771.52,7155.0,765.8522,766.2488,764.9599,764.9599,7155.0
2024-02-26 14:15:00,771.5,771.96,771.37,771.37,3625.0,764.94,765.3961,764.8111,764.8111,3625.0
2024-02-26 14:20:00,771.23,772.84,771.23,772.83,5050.0,764.6723,766.2686,764.6723,766.2587,5050.0
2024-02-26 14:25:00,772.6,773.16,772.5,772.87,8672.0,766.0307,766.5859,765.9315,766.2984,8672.0
2024-02-26 14:30:00,772.86,774.37,772.63,773.99,17776.0,766.2885,767.7856,766.0604,767.4089,17776.0
2024-02-26 14:35:00,774.06,774.12,773.4,773.54,4611.0,767.4783,767.5378,766.8239,766.9627,4611.0
2024-02-26 14:40:00,773.51,773.51,771.68,771.87,6958.0,766.9329,766.9329,765.1185,765.3069,6958.0
2024-02-26 14:45:00,771.68,772.0,771.37,771.38,4259.0,765.1185,765.4358,764.8111,764.8211,4259.0
2024-02-26 14:50:00,771.5,772.59,771.04,771.04,15970.0,764.94,766.0208,764.484,764.484,15970.0
2024-02-26 14:55:00,771.43,771.82,771.0,771.01,10905.0,764.8706,765.2573,764.4443,764.4542,10905.0
2024-02-26 15:00:00,770.87,772.07,770.84,771.89,10704.0,764.3154,765.5052,764.2857,765.3267,10704.0
2024-02-26 15:05:00,771.7,771.94,771.04,771.94,4126.0,765.1383,765.3763,764.484,765.3763,4126.0
2024-02-26 15:10:00,771.94,772.3,771.65,771.92,10599.0,765.3763,765.7332,765.0888,765.3565,10599.0
2024-02-26 15:15:00,771.78,772.12,770.92,770.92,4591.0,765.2177,765.5548,764.365,764.365,4591.0
2024-02-26 15:20:00,770.92,771.34,770.35,770.87,8671.0,764.365,764.7814,763.7998,764.3154,8671.0
2024-02-26 15:25:00,771.05,771.74,770.48,770.7,4215.0,764.4939,765.178,763.9287,764.1468,4215.0
2024-02-26 15:30:00,770.53,771.21,769.8,770.34,19210.0,763.9783,764.6525,763.2545,763.7899,19210.0
2024-02-26 15:35:00,770.45,770.46,769.83,769.9,15033.0,763.899,763.9089,763.2842,763.3536,15033.0
2024-02-26 15:40:00,769.84,770.92,769.12,770.68,11487.0,763.2942,764.365,762.5803,764.127,11487.0
2024-02-26 15:45:00,770.69,772.28,770.4,771.94,11870.0,764.1369,765.7134,763.8494,765.3763,11870.0
2024-02-26 15:50:00,772.28,772.52,770.1,771.69,23039.0,765.7134,765.9514,763.5519,765.1284,23039.0
2024-02-26 15:55:00,771.73,771.94,770.91,771.84,41686.0,765.1681,765.3763,764.3551,765.2771,41686.0
2024-02-27 09:30:00,754.9,761.67,745.44,759.4,197602.0,748.4812,755.1936,739.1016,752.9429,197602.0
2024-02-27 09:35:00,760.0,762.42,754.44,757.07,62133.0,753.5378,755.9372,748.0251,750.6327,62133.0
2024-02-27 09:40:00,757.0,764.2,755.0,763.5,44480.0,750.5633,757.7021,748.5803,757.0081,44480.0
2024-02-27 09:45:00,763.5,764.8,758.0,762.61,42213.0,757.0081,758.297,751.5548,756.1256,42213.0
2024-02-27 09:50:00,763.1,767.46,763.08,767.46,23525.0,756.6115,760.9344,756.5916,760.9344,23525.0
2024-02-27 09:55:00,767.23,769.5,765.65,766.95,46376.0,760.7063,762.957,759.1398,760.4287,46376.0
2024-02-27 10:00:00,766.3,771.86,766.08,769.26,31933.0,759.7843,765.297,759.5661,762.7191,31933.0
2024-02-27 10:05:00,769.53,772.95,768.0,772.14,22846.0,762.9868,766.3777,761.4698,765.5746,22846.0
2024-02-27 10:10:00,771.83,772.94,770.86,771.92,13531.0,765.2672,766.3678,764.3055,765.3565,13531.0
2024-02-27 10:15:00,771.92,772.46,769.51,769.97,19021.0,765.3565,765.8919,762.967,763.423,19021.0
2024-02-27 10:20:00,769.52,772.25,769.52,771.57,13141.0,762.9769,765.6837,762.9769,765.0094,13141.0
2024-02-27 10:25:00,771.64,772.0,769.77,769.78,15165.0,765.0788,765.4358,763.2247,763.2347,15165.0
2024-02-27 10:30:00,769.82,771.26,767.83,767.83,22085.0,763.2743,764.7021,761.3012,761.3012,22085.0
2024-02-27 10:35:00,768.2,768.62,766.63,766.63,16218.0,761.6681,762.0845,760.1114,760.1114,16218.0
2024-02-27 10:40:00,766.63,767.04,765.56,766.87,20364.0,760.1114,760.518,759.0505,760.3494,20364.0
2024-02-27 10:45:00,766.83,770.2,766.83,769.78,12139.0,760.3097,763.6511,760.3097,763.2347,12139.0
2024-02-27 10:50:00,769.68,771.3,768.74,768.94,13109.0,763.1355,764.7417,762.2035,762.4018,13109.0
2024-02-27 10:55:00,768.71,771.1,768.3,770.0,11259.0,762.1738,764.5434,761.7672,763.4528,11259.0
2024-02-27 11:00:00,769.95,770.37,769.41,769.78,3720.0,763.4032,763.8196,762.8678,763.2347,3720.0
2024-02-27 11:05:00,769.71,769.83,768.8,769.17,4434.0,763.1653,763.2842,762.263,762.6299,4434.0
2024-02-27 11:10:00,769.91,770.2,768.95,769.6,7701.0,763.3636,763.6511,762.4117,763.0562,7701.0
2024-02-27 11:15:00,769.15,770.23,768.8,769.75,6886.0,762.61,763.6808,762.263,763.2049,6886.0
2024-02-27 11:20:00,769.79,769.79,768.46,768.83,6075.0,763.2446,763.2446,761.9259,762.2927,6075.0
2024-02-27 11:25:00,769.14,769.14,767.04,767.41,7260.0,762.6001,762.6001,760.518,760.8848,7260.0
2024-02-27 11:30:00,767.36,768.41,767.36,768.23,8167.0,760.8352,761.8763,760.8352,761.6978,8167.0
2024-02-27 11:35:00,768.22,768.32,766.8,767.28,7803.0,761.6879,761.7871,760.28,760.7559,7803.0
2024-02-27 11:40:00,767.6,767.8,766.43,766.95,7588.0,761.0732,761.2715,759.9131,760.4287,7588.0
2024-02-27 11:45:00,766.94,766.99,766.45,766.69,3736.0,760.4188,760.4684,759.933,760.1709,3736.0
2024-02-27 11:50:00,766.74,767.1,766.5,766.5,9991.0,760.2205,760.5775,759.9826,759.9826,9991.0
2024-02-27 11:55:00,766.78,766.78,765.9,766.31,10009.0,760.2602,760.2602,759.3877,759.7942,10009.0
2024-02-27 12:00:00,766.3,766.38,765.15,765.72,10235.0,759.7843,759.8636,758.644,759.2092,10235.0
2024-02-27 12:05:00,765.72,766.01,764.61,764.62,10697.0,759.2092,759.4967,758.1086,758.1185,10697.0
2024-02-27 12:10:00,764.55,766.51,764.54,766.51,11412.0,758.0491,759.9925,758.0392,759.9925,11412.0
2024-02-27 12:15:00,766.07,766.74,765.93,766.19,5007.0,759.5562,760.2205,759.4174,759.6752,5007.0
2024-02-27 12:20:00,765.73,766.74,765.73,766.74,4769.0,759.2191,760.2205,759.2191,760.2205,4769.0
2024-02-27 12:25:00,766.81,767.31,766.43,767.17,5433.0,760.2899,760.7857,759.9131,760.6469,5433.0
2024-02-27 12:30:00,767.37,768.57,767.18,768.39,8389.0,760.8452,762.035,760.6568,761.8565,8389.0
2024-02-27 12:35:00,768.11,768.12,767.17,767.4,11794.0,761.5789,761.5888,760.6469,760.8749,11794.0
2024-02-27 12:40:00,767.42,767.82,767.02,767.8,3068.0,760.8947,761.2913,760.4981,761.2715,3068.0
2024-02-27 12:45:00,767.88,768.22,767.43,768.16,5466.0,761.3508,761.6879,760.9046,761.6284,5466.0
2024-02-27 12:50:00,768.38,768.5,768.07,768.19,5249.0,761.8466,761.9655,761.5392,761.6582,5249.0
2024-02-27 12:55:00,768.12,768.66,768.08,768.41,5471.0,761.5888,762.1242,761.5491,761.8763,5471.0
2024-02-27 13:00:00,768.5,768.51,767.72,768.39,5706.0,761.9655,761.9755,761.1922,761.8565,5706.0
2024-02-27 13:05:00,768.39,768.49,768.11,768.28,8463.0,761.8565,761.9556,761.5789,761.7474,8463.0
2024-02-27 13:10:00,768.3,768.63,768.3,768.34,6225.0,761.7672,762.0944,761.7672,761.8069,6225.0
2024-02-27 13:15:00,768.33,768.46,765.68,765.9,14230.0,761.797,761.9259,759.1695,759.3877,14230.0
2024-02-27 13:20:00,766.0,766.22,765.5,765.69,15640.0,759.4868,759.7049,758.9911,759.1794,15640.0
2024-02-27 13:25:00,765.72,766.36,764.57,765.01,15746.0,759.2092,759.8437,758.069,758.5052,15746.0
2024-02-27 13:30:00,765.04,765.7,764.98,765.44,8153.0,758.535,759.1894,758.4755,758.9316,8153.0
2024-02-27 13:35:00,765.53,765.8,765.11,765.32,6667.0,759.0208,759.2885,758.6044,758.8126,6667.0
2024-02-27 13:40:00,765.37,766.61,765.36,766.55,5246.0,758.8622,760.0916,758.8522,760.0321,5246.0
2024-02-27 13:45:00,766.58,766.58,765.76,765.87,4987.0,760.0619,760.0619,759.2488,759.3579,4987.0
2024-02-27 13:50:00,766.0,766.73,765.18,766.55,12600.0,759.4868,760.2106,758.6738,760.0321,12600.0
2024-02-27 13:55:00,766.58,769.36,766.57,769.05,18285.0,760.0619,762.8182,760.052,762.5109,18285.0
2024-02-27 14:00:00,768.98,769.06,768.0,768.02,6526.0,762.4415,762.5208,761.4698,761.4896,6526.0
2024-02-27 14:05:00,768.27,768.27,767.67,768.09,3644.0,761.7375,761.7375,761.1426,761.559,3644.0
2024-02-27 14:10:00,768.09,768.4,767.45,767.63,5384.0,761.559,761.8664,760.9245,761.1029,5384.0
2024-02-27 14:15:00,767.61,769.0,767.61,769.0,6330.0,761.0831,762.4613,761.0831,762.4613,6330.0
2024-02-27 14:20:00,768.71,769.0,768.15,768.64,5320.0,762.1738,762.4613,761.6185,762.1044,5320.0
2024-02-27 14:25:00,768.64,769.0,768.32,768.51,3290.0,762.1044,762.4613,761.7871,761.9755,3290.0
2024-02-27 14:30:00,768.58,769.0,768.4,768.65,5363.0,762.0449,762.4613,761.8664,762.1143,5363.0
2024-02-27 14:35:00,768.48,768.48,767.01,767.18,19101.0,761.9457,761.9457,760.4882,760.6568,19101.0
2024-02-27 14:40:00,767.0,767.66,766.67,767.3,4843.0,760.4783,761.1327,760.1511,760.7758,4843.0
2024-02-27 14:45:00,767.63,769.04,767.4,769.04,13599.0,761.1029,762.501,760.8749,762.501,13599.0
2024-02-27 14:50:00,769.22,770.26,769.15,769.74,6779.0,762.6794,763.7106,762.61,763.195,6779.0
2024-02-27 14:55:00,770.62,771.57,770.61,770.94,6890.0,764.0675,765.0094,764.0576,764.3848,6890.0
2024-02-27 15:00:00,771.02,771.7,770.76,771.33,4587.0,764.4641,765.1383,764.2063,764.7715,4587.0
2024-02-27 15:05:00,771.0,771.28,768.58,768.84,9431.0,764.4443,764.7219,762.0449,762.3027,9431.0
2024-02-27 15:10:00,768.7,768.99,768.01,768.86,16868.0,762.1638,762.4514,761.4797,762.3225,16868.0
2024-02-27 15:15:00,768.76,768.98,767.3,767.36,6223.0,762.2233,762.4415,760.7758,760.8352,6223.0
2024-02-27 15:20:00,767.3,767.84,767.04,767.66,12043.0,760.7758,761.3112,760.518,761.1327,12043.0
2024-02-27 15:25:00,767.57,767.71,767.19,767.22,7521.0,761.0435,761.1823,760.6667,760.6964,7521.0
2024-02-27 15:30:00,767.5,767.51,766.35,766.63,13392.0,760.9741,760.984,759.8338,760.1114,13392.0
2024-02-27 15:35:00,766.63,766.63,765.78,766.04,15644.0,760.1114,760.1114,759.2687,759.5265,15644.0
2024-02-27 15:40:00,766.21,766.69,765.39,765.5,10885.0,759.695,760.1709,758.882,758.9911,10885.0
2024-02-27 15:45:00,765.68,765.68,764.56,765.13,13872.0,759.1695,759.1695,758.059,758.6242,13872.0
2024-02-27 15:50:00,765.4,767.31,765.2,767.0,23071.0,758.8919,760.7857,758.6936,760.4783,23071.0
2024-02-27 15:55:00,767.0,767.63,764.76,765.0,90581.0,760.4783,761.1029,758.2573,758.4953,90581.0
2024-02-28 09:30:00,762.25,763.0,754.64,758.44,104200.0,755.7687,756.5123,748.2234,751.9911,104200.0
2024-02-28 09:35:00,758.55,760.64,757.02,757.42,38221.0,752.1002,754.1724,750.5832,750.9798,38221.0
2024-02-28 09:40:00,757.42,759.28,755.15,757.48,59728.0,750.9798,752.8239,748.7291,751.0392,59728.0
2024-02-28 09:45:00,756.87,757.74,756.03,757.32,15364.0,750.4344,751.297,749.6016,750.8806,15364.0
2024-02-28 09:50:00,757.32,757.32,754.0,756.1,29884.0,750.8806,750.8806,747.5888,749.671,29884.0
2024-02-28 09:55:00,756.56,756.66,755.0,756.0,18725.0,750.1271,750.2262,748.5803,749.5718,18725.0
2024-02-28 10:00:00,756.3,759.05,755.34,756.08,21617.0,749.8693,752.5959,748.9174,749.6512,21617.0
2024-02-28 10:05:00,755.89,756.61,755.02,755.49,16391.0,749.4628,750.1766,748.6002,749.0662,16391.0
2024-02-28 10:10:00,755.47,756.97,754.47,754.87,17736.0,749.0463,750.5336,748.0548,748.4514,17736.0
2024-02-28 10:15:00,754.47,755.59,754.32,755.14,21070.0,748.0548,749.1653,747.9061,748.7191,21070.0
2024-02-28 10:20:00,755.09,756.07,754.52,755.21,15507.0,748.6696,749.6412,748.1044,748.7886,15507.0
2024-02-28 10:25:00,755.11,756.0,754.01,754.96,18100.0,748.6894,749.5718,747.5988,748.5407,18100.0
2024-02-28 10:30:00,754.53,754.75,752.58,752.58,22847.0,748.1143,748.3325,746.1809,746.1809,22847.0
2024-02-28 10:35:00,752.9,753.8,751.66,753.19,27195.0,746.4982,747.3905,745.2687,746.7857,27195.0
2024-02-28 10:40:00,753.1,753.62,752.12,753.0,32339.0,746.6965,747.2121,745.7248,746.5973,32339.0
2024-02-28 10:45:00,753.28,757.91,753.27,757.85,22190.0,746.875,751.4656,746.865,751.4061,22190.0
2024-02-28 10:50:00,757.95,758.72,756.29,756.5,12815.0,751.5053,752.2687,749.8594,750.0676,12815.0
2024-02-28 10:55:00,756.41,758.0,756.34,757.68,7372.0,749.9783,751.5548,749.9089,751.2375,7372.0
2024-02-28 11:00:00,757.64,758.64,756.99,757.51,14272.0,751.1979,752.1894,750.5534,751.069,14272.0
2024-02-28 11:05:00,757.71,758.03,757.03,757.68,8797.0,751.2673,751.5846,750.5931,751.2375,8797.0
2024-02-28 11:10:00,757.38,757.63,755.31,755.69,9960.0,750.9401,751.188,748.8877,749.2645,9960.0
2024-02-28 11:15:00,755.37,756.7,754.71,755.89,23815.0,748.9472,750.2659,748.2928,749.4628,23815.0
2024-02-28 11:20:00,755.6,756.2,755.22,755.72,10880.0,749.1752,749.7701,748.7985,749.2942,10880.0
2024-02-28 11:25:00,755.83,756.05,753.21,754.12,17122.0,749.4033,749.6214,746.8056,747.7078,17122.0
2024-02-28 11:30:00,754.15,754.43,753.29,753.74,18829.0,747.7376,748.0152,746.8849,747.331,18829.0
2024-02-28 11:35:00,753.89,754.45,753.69,753.76,27084.0,747.4798,748.035,747.2815,747.3509,27084.0
2024-02-28 11:40:00,754.17,754.71,753.9,754.23,23046.0,747.7574,748.2928,747.4897,747.8169,23046.0
2024-02-28 11:45:00,754.24,754.24,753.53,753.8,9107.0,747.8268,747.8268,747.1228,747.3905,9107.0
2024-02-28 11:50:00,754.0,754.37,753.25,754.13,9084.0,747.5888,747.9557,746.8452,747.7177,9084.0
2024-02-28 11:55:00,754.15,754.17,752.6,753.63,15474.0,747.7376,747.7574,746.2007,747.222,15474.0
2024-02-28 12:00:00,753.91,753.91,752.63,753.47,12583.0,747.4996,747.4996,746.2305,747.0633,12583.0
2024-02-28 12:05:00,753.12,754.06,753.08,753.79,6875.0,746.7163,747.6483,746.6767,747.3806,6875.0
2024-02-28 12:10:00,754.0,754.17,753.44,753.84,5091.0,747.5888,747.7574,747.0336,747.4302,5091.0
2024-02-28 12:15:00,753.8,754.16,753.37,753.41,6074.0,747.3905,747.7475,746.9642,747.0039,6074.0
2024-02-28 12:20:00,753.38,753.64,752.93,753.0,14813.0,746.9741,747.2319,746.5279,746.5973,14813.0
2024-02-28 12:25:00,753.23,753.46,752.61,753.27,15981.0,746.8254,747.0534,746.2107,746.865,15981.0
2024-02-28 12:30:00,753.25,753.45,752.37,752.62,8779.0,746.8452,747.0435,745.9727,746.2206,8779.0
2024-02-28 12:35:00,752.58,753.18,752.05,752.21,21735.0,746.1809,746.7758,745.6554,745.8141,21735.0
2024-02-28 12:40:00,752.0,753.2,751.95,753.0,9529.0,745.6058,746.7956,745.5563,746.5973,9529.0
2024-02-28 12:45:00,752.91,753.4,752.55,752.67,9972.0,746.5081,746.9939,746.1512,746.2701,9972.0
2024-02-28 12:50:00,752.83,753.19,752.5,752.97,9457.0,746.4288,746.7857,746.1016,746.5676,9457.0
2024-02-28 12:55:00,753.0,754.14,752.95,753.72,18209.0,746.5973,747.7276,746.5478,747.3112,18209.0
2024-02-28 13:00:00,753.58,754.5,753.58,754.25,13378.0,747.1724,748.0846,747.1724,747.8367,13378.0
2024-02-28 13:05:00,754.01,754.51,753.76,753.95,14548.0,747.5988,748.0945,747.3509,747.5393,14548.0
2024-02-28 13:10:00,753.77,754.28,753.72,754.02,3198.0,747.3608,747.8665,747.3112,747.6087,3198.0
2024-02-28 13:15:00,754.03,754.44,753.83,753.85,11648.0,747.6186,748.0251,747.4203,747.4401,11648.0
2024-02-28 13:20:00,754.11,754.44,753.85,754.26,12575.0,747.6979,748.0251,747.4401,747.8466,12575.0
2024-02-28 13:25:00,754.2,754.46,753.96,754.4,6571.0,747.7871,748.0449,747.5492,747.9854,6571.0
2024-02-28 13:30:00,754.45,754.89,754.24,754.53,10854.0,748.035,748.4713,747.8268,748.1143,10854.0
2024-02-28 13:35:00,754.53,755.49,754.35,755.25,5105.0,748.1143,749.0662,747.9359,748.8282,5105.0
2024-02-28 13:40:00,755.3,755.92,755.17,755.27,6793.0,748.8778,749.4925,748.7489,748.848,6793.0
2024-02-28 13:45:00,755.0,755.66,754.39,755.09,7769.0,748.5803,749.2347,747.9755,748.6696,7769.0
2024-02-28 13:50:00,754.84,755.23,754.76,755.23,2670.0,748.4217,748.8084,748.3424,748.8084,2670.0
2024-02-28 13:55:00,754.92,755.48,754.34,755.48,6704.0,748.501,749.0563,747.9259,749.0563,6704.0
2024-02-28 14:00:00,755.53,756.32,755.53,756.05,7650.0,749.1058,749.8891,749.1058,749.6214,7650.0
2024-02-28 14:05:00,756.03,757.68,755.94,757.01,7585.0,749.6016,751.2375,749.5123,750.5732,7585.0
2024-02-28 14:10:00,756.97,756.97,755.44,755.62,7260.0,750.5336,750.5336,749.0166,749.1951,7260.0
2024-02-28 14:15:00,755.42,756.5,755.41,756.09,6399.0,748.9968,750.0676,748.9869,749.6611,6399.0
2024-02-28 14:20:00,756.09,756.32,755.83,755.96,9715.0,749.6611,749.8891,749.4033,749.5322,9715.0
2024-02-28 14:25:00,756.16,757.09,756.16,756.56,6239.0,749.7305,750.6526,749.7305,750.1271,6239.0
2024-02-28 14:30:00,756.54,756.6,756.13,756.46,6805.0,750.1072,750.1667,749.7007,750.0279,6805.0
2024-02-28 14:35:00,756.19,756.42,755.89,756.24,6657.0,749.7602,749.9883,749.4628,749.8098,6657.0
2024-02-28 14:40:00,756.36,756.55,755.81,755.81,5020.0,749.9288,750.1172,749.3834,749.3834,5020.0
2024-02-28 14:45:00,755.9,756.12,755.46,755.46,3643.0,749.4727,749.6908,749.0364,749.0364,3643.0
2024-02-28 14:50:00,755.49,756.41,755.49,756.23,15608.0,749.0662,749.9783,749.0662,749.7999,15608.0
2024-02-28 14:55:00,756.37,757.91,756.16,757.66,10430.0,749.9387,751.4656,749.7305,751.2177,10430.0
2024-02-28 15:00:00,757.47,758.29,757.46,758.0,8668.0,751.0293,751.8424,751.0194,751.5548,8668.0
2024-02-28 15:05:00,757.92,757.92,756.92,757.83,9283.0,751.4755,751.4755,750.484,751.3863,9283.0
2024-02-28 15:10:00,757.82,758.54,757.76,758.34,9347.0,751.3764,752.0902,751.3169,751.8919,9347.0
2024-02-28 15:15:00,758.31,758.72,757.77,758.54,9407.0,751.8622,752.2687,751.3268,752.0902,9407.0
2024-02-28 15:20:00,758.35,759.26,758.07,759.1,13488.0,751.9019,752.8041,751.6242,752.6455,13488.0
2024-02-28 15:25:00,759.04,759.47,758.82,758.92,10816.0,752.586,753.0123,752.3679,752.467,10816.0
2024-02-28 15:30:00,758.75,758.98,758.0,758.17,9315.0,752.2985,752.5265,751.5548,751.7234,9315.0
2024-02-28 15:35:00,758.22,758.74,757.96,758.23,19009.0,751.773,752.2885,751.5152,751.7829,19009.0
2024-02-28 15:40:00,757.97,758.23,757.02,757.21,7568.0,751.5251,751.7829,750.5832,750.7715,7568.0
2024-02-28 15:45:00,757.17,757.8,756.86,757.37,10213.0,750.7319,751.3565,750.4245,750.9302,10213.0
2024-02-28 15:50:00,757.19,758.38,756.65,756.97,22140.0,750.7517,751.9316,750.2163,750.5336,22140.0
2024-02-28 15:55:00,757.06,758.76,756.66,758.69,65112.0,750.6228,752.3084,750.2262,752.239,65112.0
2024-02-29 09:30:00,753.08,753.9,744.02,747.15,157788.0,746.6767,747.4897,737.6937,740.7971,157788.0
2024-02-29 09:35:00,745.66,748.44,744.21,745.97,54386.0,739.3198,742.0761,737.8821,739.6271,54386.0
2024-02-29 09:40:00,745.76,747.91,744.55,746.55,53809.0,739.4189,741.5506,738.2192,740.2022,53809.0
2024-02-29 09:45:00,746.5,748.89,745.84,748.11,39397.0,740.1526,742.5223,739.4982,741.7489,39397.0
2024-02-29 09:50:00,748.47,748.87,746.38,748.37,29827.0,742.1059,742.5025,740.0336,742.0067,29827.0
2024-02-29 09:55:00,748.46,748.89,746.17,747.91,22769.0,742.0959,742.5223,739.8254,741.5506,22769.0
2024-02-29 10:00:00,747.91,748.9,747.26,747.26,17850.0,741.5506,742.5322,740.9061,740.9061,17850.0
2024-02-29 10:05:00,747.46,749.5,747.45,749.37,22618.0,741.1044,743.1271,741.0945,742.9982,22618.0
2024-02-29 10:10:00,749.61,752.99,749.6,752.01,37115.0,743.2362,746.5874,743.2263,745.6158,37115.0
2024-02-29 10:15:00,752.7,753.48,751.0,751.0,17527.0,746.2999,747.0733,744.6143,744.6143,17527.0
2024-02-29 10:20:00,751.25,752.37,750.21,751.88,16540.0,744.8622,745.9727,743.8311,745.4869,16540.0
2024-02-29 10:25:00,751.79,752.44,749.15,749.66,13922.0,745.3976,746.0421,742.7801,743.2857,13922.0
2024-02-29 10:30:00,749.44,750.92,748.0,748.0,14024.0,743.0676,744.535,741.6399,741.6399,14024.0
2024-02-29 10:35:00,748.56,749.03,747.83,748.37,11866.0,742.1951,742.6611,741.4713,742.0067,11866.0
2024-02-29 10:40:00,748.34,749.51,748.21,748.85,22499.0,741.977,743.137,741.8481,742.4826,22499.0
2024-02-29 10:45:00,748.84,749.98,748.28,749.56,20311.0,742.4727,743.603,741.9175,743.1866,20311.0
2024-02-29 10:50:00,748.86,750.91,748.48,749.99,32772.0,742.4925,744.5251,742.1158,743.6129,32772.0
2024-02-29 10:55:00,749.5,749.99,749.0,749.35,16742.0,743.1271,743.6129,742.6314,742.9784,16742.0
2024-02-29 11:00:00,749.4,750.1,748.62,750.1,14602.0,743.028,743.722,742.2546,743.722,14602.0
2024-02-29 11:05:00,750.16,750.69,749.89,750.26,9906.0,743.7815,744.307,743.5138,743.8806,9906.0
2024-02-29 11:10:00,750.03,752.69,750.0,752.59,14233.0,743.6526,746.29,743.6229,746.1908,14233.0
2024-02-29 11:15:00,752.81,752.85,751.66,752.72,14957.0,746.409,746.4486,745.2687,746.3197,14957.0
2024-02-29 11:20:00,752.68,752.86,750.28,750.58,20578.0,746.2801,746.4585,743.9005,744.1979,20578.0
2024-02-29 11:25:00,750.32,750.99,749.66,750.94,10040.0,743.9401,744.6044,743.2857,744.5549,10040.0
2024-02-29 11:30:00,750.74,751.16,749.92,751.16,8079.0,744.3566,744.773,743.5435,744.773,8079.0
2024-02-29 11:35:00,750.91,751.12,747.61,748.18,22583.0,744.5251,744.7333,741.2532,741.8183,22583.0
2024-02-29 11:40:00,747.91,748.28,746.7,747.29,25388.0,741.5506,741.9175,740.3509,740.9359,25388.0
2024-02-29 11:45:00,746.98,747.9,746.4,747.9,10831.0,740.6285,741.5407,740.0535,741.5407,10831.0
2024-02-29 11:50:00,748.35,750.91,748.35,750.91,6166.0,741.9869,744.5251,741.9869,744.5251,6166.0
2024-02-29 11:55:00,751.16,751.61,750.48,750.49,7922.0,744.773,745.2192,744.0988,744.1087,7922.0
2024-02-29 12:00:00,750.83,753.77,750.22,753.32,11559.0,744.4458,747.3608,743.841,746.9146,11559.0
2024-02-29 12:05:00,753.14,753.39,752.31,752.32,9762.0,746.7362,746.984,745.9132,745.9231,9762.0
2024-02-29 12:10:00,752.76,753.64,751.66,753.35,10560.0,746.3594,747.2319,745.2687,746.9444,10560.0
2024-02-29 12:15:00,753.75,754.39,753.53,754.39,12137.0,747.341,747.9755,747.1228,747.9755,12137.0
2024-02-29 12:20:00,754.29,754.41,752.75,753.11,11635.0,747.8764,747.9954,746.3495,746.7064,11635.0
2024-02-29 12:25:00,752.97,754.28,752.97,753.67,4837.0,746.5676,747.8665,746.5676,747.2616,4837.0
2024-02-29 12:30:00,753.27,753.82,753.09,753.28,2981.0,746.865,747.4104,746.6866,746.875,2981.0
2024-02-29 12:35:00,753.46,754.4,753.42,753.46,4168.0,747.0534,747.9854,747.0138,747.0534,4168.0
2024-02-29 12:40:00,753.51,753.85,751.55,751.82,10958.0,747.103,747.4401,745.1597,745.4274,10958.0
2024-02-29 12:45:00,751.63,752.13,751.13,751.32,8626.0,745.239,745.7347,744.7432,744.9316,8626.0
2024-02-29 12:50:00,751.3,751.5,750.19,750.23,5634.0,744.9118,745.1101,743.8112,743.8509,5634.0
2024-02-29 12:55:00,750.3,750.75,749.67,749.86,10138.0,743.9203,744.3665,743.2957,743.484,10138.0
2024-02-29 13:00:00,749.89,750.89,749.61,750.56,9473.0,743.5138,744.5053,743.2362,744.1781,9473.0
2024-02-29 13:05:00,750.74,751.36,750.54,750.73,4611.0,744.3566,744.9713,744.1583,744.3466,4611.0
2024-02-29 13:10:00,750.87,751.37,749.04,749.57,13030.0,744.4855,744.9812,742.671,743.1965,13030.0
2024-02-29 13:15:00,749.35,750.59,749.06,750.59,15147.0,742.9784,744.2078,742.6908,744.2078,15147.0
2024-02-29 13:20:00,750.61,751.97,749.94,751.82,5639.0,744.2277,745.5761,743.5634,745.4274,5639.0
2024-02-29 13:25:00,751.89,752.45,751.73,752.0,5137.0,745.4968,746.052,745.3381,745.6058,5137.0
2024-02-29 13:30:00,752.26,753.52,752.08,752.9,6369.0,745.8636,747.1129,745.6852,746.4982,6369.0
2024-02-29 13:35:00,753.2,753.53,752.12,752.27,7372.0,746.7956,747.1228,745.7248,745.8735,7372.0
2024-02-29 13:40:00,752.41,752.64,751.38,751.98,8665.0,746.0124,746.2404,744.9911,745.586,8665.0
2024-02-29 13:45:00,751.95,752.02,751.42,752.0,8941.0,745.5563,745.6257,745.0308,745.6058,8941.0
2024-02-29 13:50:00,752.42,752.51,751.84,752.33,1966.0,746.0223,746.1115,745.4472,745.933,1966.0
2024-02-29 13:55:00,752.46,752.83,752.42,752.45,1995.0,746.0619,746.4288,746.0223,746.052,1995.0
2024-02-29 14:00:00,752.41,752.47,751.32,751.54,14677.0,746.0124,746.0718,744.9316,745.1498,14677.0
2024-02-29 14:05:00,751.28,751.71,750.78,751.0,6157.0,744.892,745.3183,744.3962,744.6143,6157.0
2024-02-29 14:10:00,750.78,751.2,750.59,751.05,5959.0,744.3962,744.8126,744.2078,744.6639,5959.0
2024-02-29 14:15:00,750.73,751.74,750.73,751.21,8624.0,744.3466,745.3481,744.3466,744.8226,8624.0
2024-02-29 14:20:00,751.4,751.61,750.74,750.83,7423.0,745.0109,745.2192,744.3566,744.4458,7423.0
2024-02-29 14:25:00,750.82,751.6,750.45,751.6,7198.0,744.4359,745.2092,744.069,745.2092,7198.0
2024-02-29 14:30:00,751.39,752.41,751.07,752.31,8792.0,745.001,746.0124,744.6838,745.9132,8792.0
2024-02-29 14:35:00,752.17,752.79,752.16,752.72,3115.0,745.7744,746.3891,745.7645,746.3197,3115.0
2024-02-29 14:40:00,752.63,752.67,751.64,752.22,6800.0,746.2305,746.2701,745.2489,745.824,6800.0
2024-02-29 14:45:00,752.37,752.48,751.98,752.39,3581.0,745.9727,746.0818,745.586,745.9925,3581.0
2024-02-29 14:50:00,752.41,752.41,751.41,751.53,7656.0,746.0124,746.0124,745.0209,745.1398,7656.0
2024-02-29 14:55:00,751.2,752.15,751.09,751.94,11412.0,744.8126,745.7546,744.7036,745.5464,11412.0
2024-02-29 15:00:00,752.0,752.13,751.52,751.8,10504.0,745.6058,745.7347,745.1299,745.4075,10504.0
2024-02-29 15:05:00,751.75,753.23,751.73,753.13,12094.0,745.358,746.8254,745.3381,746.7262,12094.0
2024-02-29 15:10:00,753.16,754.25,753.15,754.06,9711.0,746.756,747.8367,746.7461,747.6483,9711.0
2024-02-29 15:15:00,754.2,754.82,753.92,754.67,10506.0,747.7871,748.4019,747.5095,748.2531,10506.0
2024-02-29 15:20:00,754.72,755.0,754.06,754.39,15092.0,748.3027,748.5803,747.6483,747.9755,15092.0
2024-02-29 15:25:00,754.44,754.81,754.03,754.34,13419.0,748.0251,748.392,747.6186,747.9259,13419.0
2024-02-29 15:30:00,754.33,755.43,754.32,755.18,8376.0,747.916,749.0067,747.9061,748.7588,8376.0
2024-02-29 15:35:00,755.33,756.46,755.15,755.93,13514.0,748.9075,750.0279,748.7291,749.5024,13514.0
2024-02-29 15:40:00,755.93,756.42,754.41,754.6,15855.0,749.5024,749.9883,747.9954,748.1837,15855.0
2024-02-29 15:45:00,754.67,756.0,754.6,756.0,15741.0,748.2531,749.5718,748.1837,749.5718,15741.0
2024-02-29 15:50:00,756.0,756.0,753.54,753.85,23173.0,749.5718,749.5718,747.1328,747.4401,23173.0
2024-02-29 15:55:00,754.13,756.3,752.22,752.74,113305.0,747.7177,749.8693,745.824,746.3396,113305.0
2024-03-01 09:30:00,769.02,770.38,764.13,768.82,127662.0,762.4811,763.8296,757.6327,762.2828,127662.0
2024-03-01 09:35:00,768.7,771.01,765.28,770.62,44158.0,762.1638,764.4542,758.7729,764.0675,44158.0
2024-03-01 09:40:00,770.54,778.55,769.89,778.09,131045.0,763.9882,771.9301,763.3437,771.474,131045.0
2024-03-01 09:45:00,777.93,781.91,777.0,778.56,144085.0,771.3154,775.2615,770.3933,771.94,144085.0
2024-03-01 09:50:00,778.1,781.06,777.49,778.28,68235.0,771.4839,774.4188,770.8791,771.6624,68235.0
2024-03-01 09:55:00,778.88,781.0,778.0,778.9,42878.0,772.2573,774.3593,771.3848,772.2771,42878.0
2024-03-01 10:00:00,778.93,781.39,778.0,778.13,50958.0,772.3069,774.7459,771.3848,771.5137,50958.0
2024-03-01 10:05:00,778.0,780.46,777.36,779.54,26794.0,771.3848,773.8239,770.7502,772.9117,26794.0
2024-03-01 10:10:00,779.35,779.58,776.57,777.78,23573.0,772.7233,772.9513,769.9669,771.1666,23573.0
2024-03-01 10:15:00,777.92,779.12,776.28,776.39,17493.0,771.3055,772.4952,769.6794,769.7885,17493.0
2024-03-01 10:20:00,776.28,777.3,773.43,774.08,28036.0,769.6794,770.6907,766.8536,767.4981,28036.0
2024-03-01 10:25:00,773.88,777.56,773.03,777.56,34065.0,767.2998,770.9485,766.457,770.9485,34065.0
2024-03-01 10:30:00,777.69,777.85,775.02,775.39,17344.0,771.0774,771.236,768.4301,768.797,17344.0
2024-03-01 10:35:00,775.52,776.74,775.46,776.52,16933.0,768.9259,770.1355,768.8664,769.9174,16933.0
2024-03-01 10:40:00,776.6,777.85,774.64,776.47,27895.0,769.9967,771.236,768.0533,769.8678,27895.0
2024-03-01 10:45:00,776.8,778.69,776.36,777.9,22612.0,770.195,772.0689,769.7587,771.2856,22612.0
2024-03-01 10:50:00,777.81,778.28,776.8,776.81,10318.0,771.1964,771.6624,770.195,770.2049,10318.0
2024-03-01 10:55:00,777.01,778.05,777.01,777.72,19026.0,770.4032,771.4343,770.4032,771.1072,19026.0
2024-03-01 11:00:00,777.55,778.86,776.65,777.62,27291.0,770.9386,772.2375,770.0462,771.008,27291.0
2024-03-01 11:05:00,777.21,778.99,777.11,777.21,17410.0,770.6015,772.3664,770.5023,770.6015,17410.0
2024-03-01 11:10:00,777.16,777.58,775.0,775.04,17659.0,770.5519,770.9683,768.4103,768.4499,17659.0
2024-03-01 11:15:00,775.04,777.24,775.04,776.53,17513.0,768.4499,770.6312,768.4499,769.9273,17513.0
2024-03-01 11:20:00,776.79,778.26,776.58,777.3,16669.0,770.1851,771.6426,769.9768,770.6907,16669.0
2024-03-01 11:25:00,777.16,777.72,776.9,777.5,12283.0,770.5519,771.1072,770.2941,770.889,12283.0
2024-03-01 11:30:00,777.31,777.7,776.61,777.7,11067.0,770.7006,771.0873,770.0066,771.0873,11067.0
2024-03-01 11:35:00,777.69,780.01,777.24,779.95,21303.0,771.0774,773.3777,770.6312,773.3182,21303.0
2024-03-01 11:40:00,780.0,780.5,778.04,778.55,22129.0,773.3678,773.8635,771.4244,771.9301,22129.0
2024-03-01 11:45:00,778.72,779.78,778.23,779.01,9407.0,772.0986,773.1496,771.6128,772.3862,9407.0
2024-03-01 11:50:00,779.09,780.4,778.58,779.26,13071.0,772.4655,773.7644,771.9598,772.6341,13071.0
2024-03-01 11:55:00,779.38,779.38,777.02,777.05,16865.0,772.753,772.753,770.4131,770.4428,16865.0
2024-03-01 12:00:00,777.7,777.71,776.4,776.71,8568.0,771.0873,771.0972,769.7984,770.1057,8568.0
2024-03-01 12:05:00,776.36,777.35,775.91,777.3,10935.0,769.7587,770.7403,769.3125,770.6907,10935.0
2024-03-01 12:10:00,777.23,778.5,777.23,777.53,22057.0,770.6213,771.8805,770.6213,770.9188,22057.0
2024-03-01 12:15:00,777.51,778.49,777.0,777.06,25066.0,770.8989,771.8706,770.3933,770.4528,25066.0
2024-03-01 12:20:00,777.68,777.85,776.81,777.5,23267.0,771.0675,771.236,770.2049,770.889,23267.0
2024-03-01 12:25:00,777.54,777.58,776.42,776.42,25202.0,770.9287,770.9683,769.8182,769.8182,25202.0
2024-03-01 12:30:00,776.66,777.49,775.8,777.18,15474.0,770.0562,770.8791,769.2035,770.5717,15474.0
2024-03-01 12:35:00,777.0,778.45,776.81,778.45,17667.0,770.3933,771.8309,770.2049,771.8309,17667.0
2024-03-01 12:40:00,778.53,779.71,778.09,779.41,18848.0,771.9103,773.0802,771.474,772.7828,18848.0
2024-03-01 12:45:00,779.13,780.7,778.73,780.56,18350.0,772.5052,774.0618,772.1086,773.923,18350.0
2024-03-01 12:50:00,780.47,780.47,779.46,779.82,13655.0,773.8338,773.8338,772.8324,773.1893,13655.0
2024-03-01 12:55:00,779.58,779.62,778.41,778.73,11616.0,772.9513,772.991,771.7913,772.1086,11616.0
2024-03-01 13:00:00,779.03,779.35,778.42,778.51,6043.0,772.406,772.7233,771.8012,771.8904,6043.0
2024-03-01 13:05:00,778.94,779.3,778.6,778.89,17729.0,772.3168,772.6737,771.9797,772.2672,17729.0
2024-03-01 13:10:00,778.61,779.56,778.42,778.54,15596.0,771.9896,772.9315,771.8012,771.9202,15596.0
2024-03-01 13:15:00,778.52,778.9,776.27,776.34,20583.0,771.9003,772.2771,769.6695,769.7389,20583.0
2024-03-01 13:20:00,776.04,776.63,774.23,774.47,17747.0,769.4414,770.0264,767.6468,767.8848,17747.0
2024-03-01 13:25:00,774.47,776.43,774.47,776.3,10436.0,767.8848,769.8281,767.8848,769.6992,10436.0
2024-03-01 13:30:00,775.91,777.09,775.81,775.81,14274.0,769.3125,770.4825,769.2134,769.2134,14274.0
2024-03-01 13:35:00,775.74,776.33,775.31,776.09,5212.0,769.144,769.729,768.7176,769.491,5212.0
2024-03-01 13:40:00,776.46,777.43,776.11,777.36,7791.0,769.8579,770.8196,769.5108,770.7502,7791.0
2024-03-01 13:45:00,777.42,777.56,775.78,775.99,5915.0,770.8097,770.9485,769.1836,769.3919,5915.0
2024-03-01 13:50:00,775.93,776.48,774.91,775.62,7609.0,769.3324,769.8777,768.321,769.025,7609.0
2024-03-01 13:55:00,775.56,776.04,774.3,774.58,15912.0,768.9655,769.4414,767.7162,767.9939,15912.0
2024-03-01 14:00:00,774.84,775.39,774.63,775.13,7496.0,768.2516,768.797,768.0434,768.5392,7496.0
2024-03-01 14:05:00,775.29,775.54,774.28,774.32,6582.0,768.6978,768.9457,767.6964,767.7361,6582.0
2024-03-01 14:10:00,774.01,774.97,773.47,774.87,15261.0,767.4287,768.3805,766.8933,768.2814,15261.0
2024-03-01 14:15:00,774.79,775.21,773.51,773.51,10138.0,768.2021,768.6185,766.9329,766.9329,10138.0
2024-03-01 14:20:00,773.75,774.64,773.71,774.28,5997.0,767.1709,768.0533,767.1312,767.6964,5997.0
2024-03-01 14:25:00,774.48,775.49,774.0,774.0,17633.0,767.8947,768.8961,767.4188,767.4188,17633.0
2024-03-01 14:30:00,774.14,774.73,773.99,774.73,7447.0,767.5576,768.1426,767.4089,768.1426,7447.0
2024-03-01 14:35:00,774.7,774.7,773.87,773.87,7755.0,768.1128,768.1128,767.2899,767.2899,7755.0
2024-03-01 14:40:00,773.92,774.58,773.92,774.32,7361.0,767.3395,767.9939,767.3395,767.7361,7361.0
2024-03-01 14:45:00,774.29,774.56,773.46,773.67,11092.0,767.7063,767.974,766.8834,767.0916,11092.0
2024-03-01 14:50:00,773.92,775.29,773.91,774.78,10284.0,767.3395,768.6978,767.3295,768.1921,10284.0
2024-03-01 14:55:00,775.17,776.26,774.97,775.77,19611.0,768.5788,769.6596,768.3805,769.1737,19611.0
2024-03-01 15:00:00,775.98,776.42,775.39,776.12,13804.0,769.3819,769.8182,768.797,769.5208,13804.0
2024-03-01 15:05:00,776.49,777.7,776.32,777.7,12178.0,769.8876,771.0873,769.7191,771.0873,12178.0
2024-03-01 15:10:00,777.7,778.0,777.0,777.84,11268.0,771.0873,771.3848,770.3933,771.2261,11268.0
2024-03-01 15:15:00,777.91,779.0,777.59,779.0,24404.0,771.2955,772.3763,770.9783,772.3763,24404.0
2024-03-01 15:20:00,779.1,779.3,778.68,779.1,14511.0,772.4754,772.6737,772.059,772.4754,14511.0
2024-03-01 15:25:00,779.21,779.39,778.29,778.79,10168.0,772.5845,772.763,771.6723,772.1681,10168.0
2024-03-01 15:30:00,778.84,779.81,778.56,779.74,16887.0,772.2176,773.1794,771.94,773.11,16887.0
2024-03-01 15:35:00,779.67,781.26,779.67,781.05,20081.0,773.0406,774.6171,773.0406,774.4088,20081.0
2024-03-01 15:40:00,780.97,781.7,780.64,781.63,16953.0,774.3295,775.0533,774.0023,774.9839,16953.0
2024-03-01 15:45:00,781.78,782.5,781.34,782.28,26251.0,775.1326,775.8465,774.6964,775.6284,26251.0
2024-03-01 15:50:00,782.11,783.78,781.9,783.07,36978.0,775.4598,777.1156,775.2516,776.4117,36978.0
2024-03-01 15:55:00,782.8,784.08,782.17,782.24,114037.0,776.144,777.4131,775.5193,775.5887,114037.0
2024-03-04 09:30:00,796.44,800.78,792.08,792.68,196410.0,789.668,793.9711,785.345,785.9399,196410.0
2024-03-04 09:35:00,792.27,792.52,787.0,789.98,103966.0,785.5334,785.7813,780.3082,783.2629,103966.0
2024-03-04 09:40:00,790.14,790.89,786.16,787.6,67869.0,783.4215,784.1652,779.4754,780.9031,67869.0
2024-03-04 09:45:00,787.24,789.0,786.27,787.43,46551.0,780.5462,782.2912,779.5845,780.7346,46551.0
2024-03-04 09:50:00,787.38,789.28,786.59,788.49,51605.0,780.685,782.5689,779.9017,781.7856,51605.0
2024-03-04 09:55:00,787.9,789.49,787.33,787.97,39607.0,781.2006,782.7771,780.6354,781.27,39607.0
2024-03-04 10:00:00,787.94,792.9,787.93,791.29,51436.0,781.2403,786.1581,781.2303,784.5618,51436.0
2024-03-04 10:05:00,791.62,792.84,791.08,791.89,24911.0,784.889,786.0986,784.3536,785.1567,24911.0
2024-03-04 10:10:00,791.79,792.0,789.45,790.9,40107.0,785.0575,785.2657,782.7374,784.1751,40107.0
2024-03-04 10:15:00,790.9,792.13,789.5,791.73,25120.0,784.1751,785.3946,782.787,784.998,25120.0
2024-03-04 10:20:00,792.05,797.1,791.82,795.89,44880.0,785.3153,790.3224,785.0873,789.1227,44880.0
2024-03-04 10:25:00,795.94,795.96,792.29,792.42,33478.0,789.1722,789.1921,785.5533,785.6822,33478.0
2024-03-04 10:30:00,792.53,795.92,792.48,794.66,21488.0,785.7912,789.1524,785.7416,787.9031,21488.0
2024-03-04 10:35:00,795.28,795.48,792.78,794.94,18372.0,788.5178,788.7161,786.0391,788.1807,18372.0
2024-03-04 10:40:00,795.39,795.78,794.71,795.42,26984.0,788.6269,789.0136,787.9527,788.6567,26984.0
2024-03-04 10:45:00,795.6,795.93,794.55,794.91,18903.0,788.8351,789.1623,787.794,788.151,18903.0
2024-03-04 10:50:00,795.03,795.06,790.29,790.64,37013.0,788.27,788.2997,783.5703,783.9173,37013.0
2024-03-04 10:55:00,790.55,792.7,790.55,792.66,14749.0,783.8281,785.9598,783.8281,785.9201,14749.0
2024-03-04 11:00:00,792.96,793.45,792.53,792.59,13774.0,786.2176,786.7034,785.7912,785.8507,13774.0
2024-03-04 11:05:00,792.83,793.18,791.18,793.07,11841.0,786.0887,786.4357,784.4527,786.3266,11841.0
2024-03-04 11:10:00,792.97,793.4,792.23,793.4,11819.0,786.2275,786.6538,785.4938,786.6538,11819.0
2024-03-04 11:15:00,793.23,793.59,790.71,791.26,15859.0,786.4853,786.8422,783.9867,784.532,15859.0
2024-03-04 11:20:00,790.81,792.41,790.81,791.48,13440.0,784.0858,785.6722,784.0858,784.7502,13440.0
2024-03-04 11:25:00,791.19,793.33,791.19,792.72,15514.0,784.4626,786.5844,784.4626,785.9796,15514.0
2024-03-04 11:30:00,792.5,792.8,791.5,792.55,22124.0,785.7615,786.0589,784.77,785.8111,22124.0
2024-03-04 11:35:00,792.81,793.68,791.72,793.1,14498.0,786.0688,786.9314,784.9881,786.3564,14498.0
2024-03-04 11:40:00,793.46,793.72,792.64,792.76,20480.0,786.7133,786.9711,785.9003,786.0193,20480.0
2024-03-04 11:45:00,792.75,793.66,792.58,792.92,8982.0,786.0094,786.9116,785.8408,786.1779,8982.0
2024-03-04 11:50:00,792.9,794.53,792.9,794.38,8736.0,786.1581,787.7742,786.1581,787.6255,8736.0
2024-03-04 11:55:00,794.75,795.71,794.25,794.29,34921.0,787.9923,788.9442,787.4966,787.5363,34921.0
2024-03-04 12:00:00,794.29,796.59,794.29,795.26,26056.0,787.5363,789.8167,787.5363,788.498,26056.0
2024-03-04 12:05:00,795.52,795.97,794.27,794.86,13205.0,788.7558,789.202,787.5164,788.1014,13205.0
2024-03-04 12:10:00,794.58,795.31,793.25,793.51,19939.0,787.8238,788.5476,786.5051,786.7629,19939.0
2024-03-04 12:15:00,793.92,795.27,793.73,794.63,11893.0,787.1694,788.5079,786.981,787.8734,11893.0
2024-03-04 12:20:00,794.48,796.2,794.16,795.46,21361.0,787.7246,789.43,787.4074,788.6963,21361.0
2024-03-04 12:25:00,795.46,795.7,794.15,795.42,22379.0,788.6963,788.9343,787.3974,788.6567,22379.0
2024-03-04 12:30:00,795.01,796.16,794.28,795.55,28971.0,788.2501,789.3904,787.5263,788.7855,28971.0
2024-03-04 12:35:00,795.9,796.09,794.72,795.05,15294.0,789.1326,789.321,787.9626,788.2898,15294.0
2024-03-04 12:40:00,795.01,795.24,793.17,793.17,16788.0,788.2501,788.4782,786.4258,786.4258,16788.0
2024-03-04 12:45:00,793.11,793.22,791.25,791.64,15171.0,786.3663,786.4754,784.5221,784.9088,15171.0
2024-03-04 12:50:00,791.68,793.25,791.67,792.19,12324.0,784.9485,786.5051,784.9385,785.4541,12324.0
2024-03-04 12:55:00,792.38,793.55,792.19,793.5,9466.0,785.6425,786.8026,785.4541,786.753,9466.0
2024-03-04 13:00:00,793.5,793.5,791.68,792.05,8093.0,786.753,786.753,784.9485,785.3153,8093.0
2024-03-04 13:05:00,791.88,792.18,789.81,790.75,28763.0,785.1468,785.4442,783.0944,784.0264,28763.0
2024-03-04 13:10:00,790.92,792.72,790.0,792.32,19081.0,784.1949,785.9796,783.2827,785.583,19081.0
2024-03-04 13:15:00,792.36,793.18,791.89,792.41,10344.0,785.6227,786.4357,785.1567,785.6722,10344.0
2024-03-04 13:20:00,792.87,792.87,792.0,792.13,7488.0,786.1283,786.1283,785.2657,785.3946,7488.0
2024-03-04 13:25:00,792.34,793.27,792.26,793.27,13015.0,785.6028,786.5249,785.5235,786.5249,13015.0
2024-03-04 13:30:00,793.29,794.57,793.29,794.41,14203.0,786.5448,787.8139,786.5448,787.6552,14203.0
2024-03-04 13:35:00,794.26,795.0,794.25,794.95,8240.0,787.5065,788.2402,787.4966,788.1906,8240.0
2024-03-04 13:40:00,794.97,795.03,792.7,794.02,6527.0,788.2105,788.27,785.9598,787.2686,6527.0
2024-03-04 13:45:00,794.1,795.2,794.01,794.01,5924.0,787.3479,788.4385,787.2586,787.2586,5924.0
2024-03-04 13:50:00,794.37,795.39,793.86,794.72,8761.0,787.6156,788.6269,787.1099,787.9626,8761.0
2024-03-04 13:55:00,794.8,795.39,794.06,794.68,10585.0,788.0419,788.6269,787.3082,787.9229,10585.0
2024-03-04 14:00:00,794.72,795.24,794.37,794.46,6020.0,787.9626,788.4782,787.6156,787.7048,6020.0
2024-03-04 14:05:00,794.2,794.87,794.19,794.74,6135.0,787.447,788.1113,787.4371,787.9824,6135.0
2024-03-04 14:10:00,794.93,795.2,794.27,794.5,5622.0,788.1708,788.4385,787.5164,787.7445,5622.0
2024-03-04 14:15:00,794.65,795.2,794.1,795.0,9507.0,787.8932,788.4385,787.3479,788.2402,9507.0
2024-03-04 14:20:00,795.23,795.25,793.23,793.46,13128.0,788.4683,788.4881,786.4853,786.7133,13128.0
2024-03-04 14:25:00,793.52,793.84,792.88,793.33,17685.0,786.7728,787.0901,786.1382,786.5844,17685.0
2024-03-04 14:30:00,793.59,793.88,793.06,793.8,19667.0,786.8422,787.1297,786.3167,787.0504,19667.0
2024-03-04 14:35:00,793.8,794.88,793.67,794.66,25694.0,787.0504,788.1212,786.9215,787.9031,25694.0
2024-03-04 14:40:00,794.75,795.39,794.52,795.19,12120.0,787.9923,788.6269,787.7643,788.4286,12120.0
2024-03-04 14:45:00,795.19,795.36,794.0,794.7,20064.0,788.4286,788.5972,787.2487,787.9428,20064.0
2024-03-04 14:50:00,794.71,795.18,793.88,794.81,10277.0,787.9527,788.4187,787.1297,788.0518,10277.0
2024-03-04 14:55:00,794.98,795.23,794.47,795.15,12406.0,788.2204,788.4683,787.7147,788.3889,12406.0
2024-03-04 15:00:00,794.92,795.66,794.53,794.98,10327.0,788.1609,788.8946,787.7742,788.2204,10327.0
2024-03-04 15:05:00,794.71,796.81,794.59,796.81,24080.0,787.9527,790.0348,787.8337,790.0348,24080.0
2024-03-04 15:10:00,796.49,797.95,796.2,797.27,20488.0,789.7176,791.1651,789.43,790.4909,20488.0
2024-03-04 15:15:00,797.39,798.01,797.2,797.8,16969.0,790.6099,791.2246,790.4215,791.0164,16969.0
2024-03-04 15:20:00,797.6,797.78,796.08,796.88,13072.0,790.8181,790.9966,789.311,790.1042,13072.0
2024-03-04 15:25:00,797.08,797.16,795.38,795.38,14958.0,790.3025,790.3819,788.617,788.617,14958.0
2024-03-04 15:30:00,796.08,797.09,795.39,795.39,14376.0,789.311,790.3125,788.6269,788.6269,14376.0
2024-03-04 15:35:00,795.01,795.75,793.93,795.26,13254.0,788.2501,788.9838,787.1793,788.498,13254.0
2024-03-04 15:40:00,795.43,795.49,794.5,794.59,10343.0,788.6666,788.7261,787.7445,787.8337,10343.0
2024-03-04 15:45:00,794.54,794.81,793.0,793.59,18107.0,787.7841,788.0518,786.2572,786.8422,18107.0
2024-03-04 15:50:00,793.77,794.76,793.35,794.1,25766.0,787.0207,788.0023,786.6043,787.3479,25766.0
2024-03-04 15:55:00,794.12,794.88,792.16,792.3,65287.0,787.3677,788.1212,785.4244,785.5632,65287.0
2024-03-05 09:30:00,785.31,788.53,780.31,781.06,140556.0,778.6326,781.8252,773.6751,774.4188,140556.0
2024-03-05 09:35:00,781.02,784.88,779.25,781.37,54604.0,774.3791,778.2063,772.6241,774.7261,54604.0
2024-03-05 09:40:00,781.7,781.7,774.54,778.17,74859.0,775.0533,775.0533,767.9542,771.5533,74859.0
2024-03-05 09:45:00,777.82,780.98,777.33,779.24,42360.0,771.2063,774.3394,770.7205,772.6142,42360.0
2024-03-05 09:50:00,779.4,783.36,779.4,783.21,27803.0,772.7729,776.6992,772.7729,776.5505,27803.0
2024-03-05 09:55:00,782.88,784.67,782.3,783.53,26863.0,776.2233,777.9981,775.6482,776.8677,26863.0
2024-03-05 10:00:00,783.97,784.77,782.37,783.87,20265.0,777.304,778.0972,775.7176,777.2049,20265.0
2024-03-05 10:05:00,783.58,783.89,782.0,782.06,21767.0,776.9173,777.2247,775.3508,775.4102,21767.0
2024-03-05 10:10:00,782.02,782.96,780.13,780.88,12123.0,775.3706,776.3026,773.4967,774.2403,12123.0
2024-03-05 10:15:00,780.88,781.76,778.34,778.83,41239.0,774.2403,775.1128,771.7219,772.2077,41239.0
2024-03-05 10:20:00,778.73,780.33,778.05,778.06,16052.0,772.1086,773.695,771.4343,771.4443,16052.0
2024-03-05 10:25:00,778.17,780.0,777.78,779.78,12092.0,771.5533,773.3678,771.1666,773.1496,12092.0
2024-03-05 10:30:00,779.22,779.7,773.34,773.44,29880.0,772.5944,773.0703,766.7644,766.8635,29880.0
2024-03-05 10:35:00,773.5,774.54,773.5,773.75,11650.0,766.923,767.9542,766.923,767.1709,11650.0
2024-03-05 10:40:00,773.54,776.86,773.54,776.09,12245.0,766.9627,770.2545,766.9627,769.491,12245.0
2024-03-05 10:45:00,776.88,777.98,774.22,774.46,19891.0,770.2743,771.3649,767.6369,767.8749,19891.0
2024-03-05 10:50:00,774.8,775.93,773.23,775.24,20168.0,768.212,769.3324,766.6553,768.6482,20168.0
2024-03-05 10:55:00,775.53,777.24,775.31,777.24,13227.0,768.9358,770.6312,768.7176,770.6312,13227.0
2024-03-05 11:00:00,777.46,777.81,776.09,776.5,12647.0,770.8494,771.1964,769.491,769.8975,12647.0
2024-03-05 11:05:00,776.21,776.93,775.21,775.38,8916.0,769.61,770.3239,768.6185,768.787,8916.0
2024-03-05 11:10:00,775.68,775.68,774.01,775.11,15572.0,769.0845,769.0845,767.4287,768.5193,15572.0
2024-03-05 11:15:00,775.07,775.31,774.08,774.56,14046.0,768.4797,768.7176,767.4981,767.974,14046.0
2024-03-05 11:20:00,774.74,776.16,774.15,775.95,13338.0,768.1525,769.5604,767.5675,769.3522,13338.0
2024-03-05 11:25:00,776.11,776.83,775.65,776.18,8471.0,769.5108,770.2247,769.0548,769.5802,8471.0
2024-03-05 11:30:00,776.25,776.42,775.4,775.48,12593.0,769.6497,769.8182,768.8069,768.8862,12593.0
2024-03-05 11:35:00,775.37,775.37,773.25,773.25,8680.0,768.7771,768.7771,766.6752,766.6752,8680.0
2024-03-05 11:40:00,773.31,773.54,771.78,772.02,15865.0,766.7346,766.9627,765.2177,765.4556,15865.0
2024-03-05 11:45:00,772.22,772.72,771.01,771.47,20089.0,765.6539,766.1497,764.4542,764.9103,20089.0
2024-03-05 11:50:00,771.5,772.1,770.94,770.95,15782.0,764.94,765.5349,764.3848,764.3947,15782.0
2024-03-05 11:55:00,770.97,770.97,769.27,770.42,28151.0,764.4145,764.4145,762.729,763.8692,28151.0
2024-03-05 12:00:00,770.21,771.53,769.44,770.65,13007.0,763.661,764.9698,762.8976,764.0973,13007.0
2024-03-05 12:05:00,771.14,772.07,771.13,771.89,8707.0,764.5831,765.5052,764.5732,765.3267,8707.0
2024-03-05 12:10:00,772.16,773.74,771.93,773.28,10680.0,765.5944,767.161,765.3664,766.7049,10680.0
2024-03-05 12:15:00,773.49,773.49,771.27,771.68,10783.0,766.9131,766.9131,764.712,765.1185,10783.0
2024-03-05 12:20:00,771.83,773.26,771.35,772.86,6279.0,765.2672,766.6851,764.7913,766.2885,6279.0
2024-03-05 12:25:00,773.47,774.31,772.56,774.14,9559.0,766.8933,767.7261,765.991,767.5576,9559.0
2024-03-05 12:30:00,774.0,774.3,773.0,773.52,7182.0,767.4188,767.7162,766.4273,766.9429,7182.0
2024-03-05 12:35:00,773.07,773.39,772.32,772.32,4485.0,766.4967,766.814,765.7531,765.7531,4485.0
2024-03-05 12:40:00,772.54,773.59,772.54,773.51,6240.0,765.9712,767.0123,765.9712,766.9329,6240.0
2024-03-05 12:45:00,773.2,774.31,773.2,773.28,6308.0,766.6256,767.7261,766.6256,766.7049,6308.0
2024-03-05 12:50:00,773.45,773.5,773.05,773.45,8461.0,766.8735,766.923,766.4769,766.8735,8461.0
2024-03-05 12:55:00,773.34,773.97,773.05,773.6,11367.0,766.7644,767.389,766.4769,767.0222,11367.0
2024-03-05 13:00:00,773.32,774.88,773.01,774.84,12413.0,766.7446,768.2913,766.4372,768.2516,12413.0
2024-03-05 13:05:00,774.75,775.85,774.73,774.94,6104.0,768.1624,769.2531,768.1426,768.3508,6104.0
2024-03-05 13:10:00,774.63,775.03,774.0,774.73,7204.0,768.0434,768.44,767.4188,768.1426,7204.0
2024-03-05 13:15:00,774.47,774.83,773.94,774.06,11793.0,767.8848,768.2417,767.3593,767.4783,11793.0
2024-03-05 13:20:00,773.94,774.14,772.34,773.54,13313.0,767.3593,767.5576,765.7729,766.9627,13313.0
2024-03-05 13:25:00,773.62,774.42,773.08,773.08,12424.0,767.042,767.8352,766.5066,766.5066,12424.0
2024-03-05 13:30:00,772.96,774.75,772.9,774.75,5780.0,766.3876,768.1624,766.3281,768.1624,5780.0
2024-03-05 13:35:00,774.87,775.0,773.6,773.99,11559.0,768.2814,768.4103,767.0222,767.4089,11559.0
2024-03-05 13:40:00,774.0,775.05,773.19,773.63,8417.0,767.4188,768.4599,766.6157,767.0519,8417.0
2024-03-05 13:45:00,773.6,774.51,773.51,773.55,7168.0,767.0222,767.9244,766.9329,766.9726,7168.0
2024-03-05 13:50:00,773.66,775.18,773.25,775.11,11903.0,767.0817,768.5887,766.6752,768.5193,11903.0
2024-03-05 13:55:00,775.45,775.55,774.83,775.45,5803.0,768.8565,768.9556,768.2417,768.8565,5803.0
2024-03-05 14:00:00,775.41,775.85,775.25,775.77,7781.0,768.8168,769.2531,768.6582,769.1737,7781.0
2024-03-05 14:05:00,775.59,775.59,774.23,775.01,9330.0,768.9953,768.9953,767.6468,768.4202,9330.0
2024-03-05 14:10:00,774.7,775.27,774.31,775.22,5476.0,768.1128,768.678,767.7261,768.6284,5476.0
2024-03-05 14:15:00,775.29,776.01,775.07,775.63,8895.0,768.6978,769.4117,768.4797,769.0349,8895.0
2024-03-05 14:20:00,775.47,776.92,775.1,776.72,5519.0,768.8763,770.314,768.5094,770.1157,5519.0
2024-03-05 14:25:00,776.48,776.63,775.89,776.0,4782.0,769.8777,770.0264,769.2927,769.4018,4782.0
2024-03-05 14:30:00,776.07,776.07,775.0,775.5,6078.0,769.4712,769.4712,768.4103,768.906,6078.0
2024-03-05 14:35:00,775.29,775.36,774.31,774.73,5308.0,768.6978,768.7672,767.7261,768.1426,5308.0
2024-03-05 14:40:00,774.76,774.87,773.75,774.03,10880.0,768.1723,768.2814,767.1709,767.4485,10880.0
2024-03-05 14:45:00,774.0,774.46,773.78,774.17,5973.0,767.4188,767.8749,767.2007,767.5873,5973.0
2024-03-05 14:50:00,774.27,774.98,772.79,772.79,6137.0,767.6865,768.3904,766.2191,766.2191,6137.0
2024-03-05 14:55:00,772.93,773.61,772.53,773.41,14025.0,766.3579,767.0321,765.9613,766.8338,14025.0
2024-03-05 15:00:00,773.55,774.6,773.22,774.55,13785.0,766.9726,768.0137,766.6454,767.9641,13785.0
2024-03-05 15:05:00,774.68,775.0,773.59,773.65,6424.0,768.093,768.4103,767.0123,767.0718,6424.0
2024-03-05 15:10:00,773.28,773.44,771.98,772.23,10947.0,766.7049,766.8635,765.416,765.6638,10947.0
2024-03-05 15:15:00,772.37,773.18,771.88,772.0,14102.0,765.8026,766.6058,765.3168,765.4358,14102.0
2024-03-05 15:20:00,772.03,773.22,771.76,773.22,10964.0,765.4655,766.6454,765.1978,766.6454,10964.0
2024-03-05 15:25:00,772.84,773.82,772.79,773.0,11902.0,766.2686,767.2403,766.2191,766.4273,11902.0
2024-03-05 15:30:00,772.79,773.89,772.73,773.89,9136.0,766.2191,767.3097,766.1596,767.3097,9136.0
2024-03-05 15:35:00,773.84,774.18,773.28,773.75,9264.0,767.2601,767.5973,766.7049,767.1709,9264.0
2024-03-05 15:40:00,773.58,773.96,773.19,773.75,18724.0,767.0024,767.3791,766.6157,767.1709,18724.0
2024-03-05 15:45:00,773.85,774.93,773.4,774.45,17626.0,767.2701,768.3409,766.8239,767.865,17626.0
2024-03-05 15:50:00,774.61,776.07,774.05,775.78,26061.0,768.0236,769.4712,767.4684,769.1836,26061.0
2024-03-05 15:55:00,775.75,778.2,775.75,777.0,75368.0,769.1539,771.5831,769.1539,770.3933,75368.0
2024-03-06 09:30:00,784.29,787.85,777.55,783.01,113254.0,777.6213,781.151,770.9386,776.3522,113254.0
2024-03-06 09:35:00,783.62,784.16,778.21,782.35,40668.0,776.957,777.4924,771.593,775.6978,40668.0
2024-03-06 09:40:00,782.58,783.53,778.91,782.75,27128.0,775.9258,776.8677,772.287,776.0944,27128.0
2024-03-06 09:45:00,782.88,784.93,781.42,784.34,25828.0,776.2233,778.2558,774.7757,777.6709,25828.0
2024-03-06 09:50:00,783.95,785.0,781.0,781.0,19788.0,777.2842,778.3253,774.3593,774.3593,19788.0
2024-03-06 09:55:00,781.38,782.95,780.08,781.95,30810.0,774.736,776.2927,773.4471,775.3012,30810.0
2024-03-06 10:00:00,781.95,783.44,779.32,779.33,17060.0,775.3012,776.7785,772.6935,772.7035,17060.0
2024-03-06 10:05:00,780.11,780.85,777.1,777.7,17961.0,773.4768,774.2105,770.4924,771.0873,17961.0
2024-03-06 10:10:00,777.84,778.28,774.0,776.1,31291.0,771.2261,771.6624,767.4188,769.5009,31291.0
2024-03-06 10:15:00,776.31,777.25,775.86,777.25,15870.0,769.7091,770.6411,769.263,770.6411,15870.0
2024-03-06 10:20:00,777.37,778.7,776.33,778.45,13807.0,770.7601,772.0788,769.729,771.8309,13807.0
2024-03-06 10:25:00,777.75,779.58,777.51,779.21,11348.0,771.1369,772.9513,770.8989,772.5845,11348.0
2024-03-06 10:30:00,778.9,779.44,777.66,779.42,9684.0,772.2771,772.8125,771.0477,772.7927,9684.0
2024-03-06 10:35:00,779.43,780.54,779.31,780.13,10508.0,772.8026,773.9032,772.6836,773.4967,10508.0
2024-03-06 10:40:00,779.62,780.62,779.43,780.42,8857.0,772.991,773.9825,772.8026,773.7842,8857.0
2024-03-06 10:45:00,780.42,782.18,780.41,781.52,17226.0,773.7842,775.5292,773.7743,774.8748,17226.0
2024-03-06 10:50:00,781.54,782.22,780.95,781.61,11611.0,774.8947,775.5689,774.3097,774.9641,11611.0
2024-03-06 10:55:00,782.0,782.0,780.49,781.81,8900.0,775.3508,775.3508,773.8536,775.1624,8900.0
2024-03-06 11:00:00,781.89,783.0,781.53,781.9,16786.0,775.2417,776.3423,774.8848,775.2516,16786.0
2024-03-06 11:05:00,782.06,782.47,781.35,782.11,7566.0,775.4102,775.8168,774.7063,775.4598,7566.0
2024-03-06 11:10:00,782.19,782.6,781.38,782.01,14461.0,775.5391,775.9457,774.736,775.3607,14461.0
2024-03-06 11:15:00,782.2,783.19,781.85,783.19,16131.0,775.5491,776.5306,775.202,776.5306,16131.0
2024-03-06 11:20:00,783.15,784.18,783.15,783.88,11436.0,776.491,777.5122,776.491,777.2148,11436.0
2024-03-06 11:25:00,784.01,784.66,783.5,783.52,17257.0,777.3437,777.9881,776.838,776.8578,17257.0
2024-03-06 11:30:00,783.85,783.99,782.0,783.46,11268.0,777.185,777.3238,775.3508,776.7983,11268.0
2024-03-06 11:35:00,783.05,784.5,783.05,783.89,12832.0,776.3918,777.8295,776.3918,777.2247,12832.0
2024-03-06 11:40:00,784.03,784.5,783.5,783.73,9982.0,777.3635,777.8295,776.838,777.066,9982.0
2024-03-06 11:45:00,783.76,784.0,782.64,782.94,5367.0,777.0958,777.3338,775.9853,776.2828,5367.0
2024-03-06 11:50:00,782.86,783.57,782.6,782.87,6479.0,776.2034,776.9074,775.9457,776.2134,6479.0
2024-03-06 11:55:00,783.46,783.87,783.43,783.59,8003.0,776.7983,777.2049,776.7686,776.9272,8003.0
2024-03-06 12:00:00,783.84,784.67,783.24,784.53,5718.0,777.1751,777.9981,776.5802,777.8592,5718.0
2024-03-06 12:05:00,784.48,784.48,782.32,782.45,13122.0,777.8097,777.8097,775.668,775.7969,13122.0
2024-03-06 12:10:00,782.72,782.98,780.73,781.27,11085.0,776.0646,776.3224,774.0916,774.627,11085.0
2024-03-06 12:15:00,781.05,781.26,779.58,779.58,7436.0,774.4088,774.6171,772.9513,772.9513,7436.0
2024-03-06 12:20:00,779.67,779.67,778.36,779.29,12788.0,773.0406,773.0406,771.7417,772.6638,12788.0
2024-03-06 12:25:00,779.29,779.36,778.08,778.31,8639.0,772.6638,772.7332,771.4641,771.6921,8639.0
2024-03-06 12:30:00,778.42,779.43,778.04,778.3,8547.0,771.8012,772.8026,771.4244,771.6822,8547.0
2024-03-06 12:35:00,778.46,778.89,777.98,778.89,18541.0,771.8409,772.2672,771.3649,772.2672,18541.0
2024-03-06 12:40:00,778.74,778.89,777.18,777.21,8579.0,772.1185,772.2672,770.5717,770.6015,8579.0
2024-03-06 12:45:00,777.92,778.26,777.41,778.22,7396.0,771.3055,771.6426,770.7998,771.6029,7396.0
2024-03-06 12:50:00,778.02,778.62,777.62,777.62,6705.0,771.4046,771.9995,771.008,771.008,6705.0
2024-03-06 12:55:00,777.52,777.86,776.94,777.44,11581.0,770.9089,771.246,770.3338,770.8295,11581.0
2024-03-06 13:00:00,777.43,777.54,776.94,777.13,6307.0,770.8196,770.9287,770.3338,770.5222,6307.0
2024-03-06 13:05:00,777.34,777.86,776.7,777.22,18265.0,770.7304,771.246,770.0958,770.6114,18265.0
2024-03-06 13:10:00,777.2,777.26,775.69,775.88,10550.0,770.5916,770.6511,769.0944,769.2828,10550.0
2024-03-06 13:15:00,775.79,776.76,775.79,776.44,7329.0,769.1936,770.1553,769.1936,769.838,7329.0
2024-03-06 13:20:00,776.44,777.5,776.44,777.5,7445.0,769.838,770.889,769.838,770.889,7445.0
2024-03-06 13:25:00,777.64,778.48,777.23,777.72,9772.0,771.0278,771.8607,770.6213,771.1072,9772.0
2024-03-06 13:30:00,777.56,777.59,776.36,776.41,4432.0,770.9485,770.9783,769.7587,769.8083,4432.0
2024-03-06 13:35:00,776.15,777.12,775.19,776.78,14601.0,769.5505,770.5123,768.5987,770.1751,14601.0
2024-03-06 13:40:00,777.02,777.89,776.84,777.7,10194.0,770.4131,771.2757,770.2346,771.0873,10194.0
2024-03-06 13:45:00,777.66,777.86,776.16,776.79,7168.0,771.0477,771.246,769.5604,770.1851,7168.0
2024-03-06 13:50:00,776.84,777.58,776.4,777.01,8671.0,770.2346,770.9683,769.7984,770.4032,8671.0
2024-03-06 13:55:00,777.16,778.93,777.01,778.58,8306.0,770.5519,772.3069,770.4032,771.9598,8306.0
2024-03-06 14:00:00,778.37,778.37,777.32,777.72,5626.0,771.7516,771.7516,770.7106,771.1072,5626.0
2024-03-06 14:05:00,777.88,778.72,777.76,777.91,6995.0,771.2658,772.0986,771.1468,771.2955,6995.0
2024-03-06 14:10:00,778.0,779.39,777.93,778.62,10262.0,771.3848,772.763,771.3154,771.9995,10262.0
2024-03-06 14:15:00,778.3,779.09,777.59,779.09,10546.0,771.6822,772.4655,770.9783,772.4655,10546.0
2024-03-06 14:20:00,778.71,779.1,778.55,778.81,7935.0,772.0887,772.4754,771.9301,772.1879,7935.0
2024-03-06 14:25:00,778.78,779.62,778.58,779.62,11754.0,772.1581,772.991,771.9598,772.991,11754.0
2024-03-06 14:30:00,779.62,779.89,778.18,778.66,11742.0,772.991,773.2587,771.5632,772.0392,11742.0
2024-03-06 14:35:00,779.0,779.0,777.79,778.47,4863.0,772.3763,772.3763,771.1766,771.8508,4863.0
2024-03-06 14:40:00,778.21,779.41,778.21,778.82,3877.0,771.593,772.7828,771.593,772.1978,3877.0
2024-03-06 14:45:00,778.55,778.99,777.83,778.28,8217.0,771.9301,772.3664,771.2162,771.6624,8217.0
2024-03-06 14:50:00,777.81,779.36,777.8,778.74,12676.0,771.1964,772.7332,771.1865,772.1185,12676.0
2024-03-06 14:55:00,778.94,779.06,778.26,778.36,7157.0,772.3168,772.4358,771.6426,771.7417,7157.0
2024-03-06 15:00:00,778.36,780.27,778.33,780.24,12064.0,771.7417,773.6355,771.712,773.6057,12064.0
2024-03-06 15:05:00,780.64,780.68,779.9,780.29,15157.0,774.0023,774.042,773.2686,773.6553,15157.0
2024-03-06 15:10:00,780.28,780.84,779.5,779.76,12075.0,773.6454,774.2006,772.872,773.1298,12075.0
2024-03-06 15:15:00,779.35,781.15,779.16,780.97,27288.0,772.7233,774.508,772.5349,774.3295,27288.0
2024-03-06 15:20:00,780.94,781.36,778.7,779.32,13069.0,774.2998,774.7162,772.0788,772.6935,13069.0
2024-03-06 15:25:00,779.3,779.69,778.8,779.64,5836.0,772.6737,773.0604,772.178,773.0108,5836.0
2024-03-06 15:30:00,779.02,780.15,779.02,779.49,7133.0,772.3961,773.5165,772.3961,772.8621,7133.0
2024-03-06 15:35:00,779.51,781.28,779.32,780.89,13047.0,772.8819,774.6369,772.6935,774.2502,13047.0
2024-03-06 15:40:00,781.01,781.64,780.2,781.28,16715.0,774.3692,774.9938,773.5661,774.6369,16715.0
2024-03-06 15:45:00,781.84,782.57,780.65,781.45,18407.0,775.1921,775.9159,774.0122,774.8054,18407.0
2024-03-06 15:50:00,781.45,782.25,780.25,781.42,30623.0,774.8054,775.5986,773.6156,774.7757,30623.0
2024-03-06 15:55:00,781.86,782.01,779.64,779.98,75416.0,775.2119,775.3607,773.0108,773.3479,75416.0
2024-03-07 09:30:00,772.0,779.66,771.03,773.0,189890.0,765.4358,773.0307,764.474,766.4273,189890.0
2024-03-07 09:35:00,772.38,775.98,770.3,770.3,51224.0,765.8126,769.3819,763.7502,763.7502,51224.0
2024-03-07 09:40:00,771.0,771.16,762.11,763.58,118836.0,764.4443,764.6029,755.6299,757.0874,118836.0
2024-03-07 09:45:00,763.4,767.18,761.12,761.68,89407.0,756.9089,760.6568,754.6483,755.2035,89407.0
2024-03-07 09:50:00,762.15,766.11,761.72,765.33,82966.0,755.6695,759.5959,755.2432,758.8225,82966.0
2024-03-07 09:55:00,765.43,767.72,764.2,766.66,70073.0,758.9217,761.1922,757.7021,760.1412,70073.0
2024-03-07 10:00:00,766.5,773.74,764.44,773.74,54720.0,759.9826,767.161,757.9401,767.161,54720.0
2024-03-07 10:05:00,773.99,777.01,773.61,774.34,70820.0,767.4089,770.4032,767.0321,767.7559,70820.0
2024-03-07 10:10:00,774.38,778.95,774.12,778.95,39269.0,767.7956,772.3267,767.5378,772.3267,39269.0
2024-03-07 10:15:00,778.98,780.93,776.62,780.44,64008.0,772.3564,774.2899,770.0165,773.804,64008.0
2024-03-07 10:20:00,780.43,780.43,777.39,779.2,31663.0,773.7941,773.7941,770.78,772.5746,31663.0
2024-03-07 10:25:00,779.24,779.5,776.71,777.47,19852.0,772.6142,772.872,770.1057,770.8593,19852.0
2024-03-07 10:30:00,777.75,779.3,776.87,778.38,22038.0,771.1369,772.6737,770.2644,771.7615,22038.0
2024-03-07 10:35:00,779.02,779.89,777.0,777.35,16158.0,772.3961,773.2587,770.3933,770.7403,16158.0
2024-03-07 10:40:00,777.48,778.83,776.92,778.83,23793.0,770.8692,772.2077,770.314,772.2077,23793.0
2024-03-07 10:45:00,778.09,779.2,777.47,778.89,10889.0,771.474,772.5746,770.8593,772.2672,10889.0
2024-03-07 10:50:00,778.87,779.7,777.51,779.45,15734.0,772.2474,773.0703,770.8989,772.8224,15734.0
2024-03-07 10:55:00,779.18,780.01,777.59,777.89,22128.0,772.5547,773.3777,770.9783,771.2757,22128.0
2024-03-07 11:00:00,778.48,780.4,778.0,780.34,12048.0,771.8607,773.7644,771.3848,773.7049,12048.0
2024-03-07 11:05:00,780.69,781.32,778.98,779.57,13910.0,774.0519,774.6765,772.3564,772.9414,13910.0
2024-03-07 11:10:00,779.25,782.29,779.2,781.83,11990.0,772.6241,775.6383,772.5746,775.1822,11990.0
2024-03-07 11:15:00,781.7,785.5,781.62,785.03,29379.0,775.0533,778.821,774.974,778.355,29379.0
2024-03-07 11:20:00,784.87,788.06,784.86,787.4,41548.0,778.1964,781.3592,778.1864,780.7048,41548.0
2024-03-07 11:25:00,787.85,789.84,786.72,789.01,28413.0,781.151,783.1241,780.0306,782.3012,28413.0
2024-03-07 11:30:00,789.16,790.98,788.16,790.08,35924.0,782.4499,784.2544,781.4584,783.3621,35924.0
2024-03-07 11:35:00,789.76,790.56,787.45,790.04,32455.0,783.0448,783.838,780.7544,783.3224,32455.0
2024-03-07 11:40:00,789.75,792.99,787.25,787.5,38795.0,783.0349,786.2473,780.5561,780.804,38795.0
2024-03-07 11:45:00,787.38,789.14,786.5,787.77,29241.0,780.685,782.43,779.8125,781.0717,29241.0
2024-03-07 11:50:00,787.57,789.08,787.05,788.0,19909.0,780.8734,782.3706,780.3578,781.2997,19909.0
2024-03-07 11:55:00,787.61,788.22,785.19,786.36,15078.0,780.9131,781.5179,778.5136,779.6737,15078.0
2024-03-07 12:00:00,786.68,786.68,785.0,785.49,12354.0,779.991,779.991,778.3253,778.8111,12354.0
2024-03-07 12:05:00,785.46,787.06,785.0,786.77,15965.0,778.7813,780.3677,778.3253,780.0802,15965.0
2024-03-07 12:10:00,786.8,787.79,786.09,786.31,7645.0,780.1099,781.0915,779.406,779.6241,7645.0
2024-03-07 12:15:00,786.31,788.95,786.28,788.5,9544.0,779.6241,782.2417,779.5944,781.7955,9544.0
2024-03-07 12:20:00,788.47,789.94,787.63,788.19,21246.0,781.7657,783.2232,780.9329,781.4881,21246.0
2024-03-07 12:25:00,787.88,788.83,787.28,787.86,9976.0,781.1808,782.1227,780.5859,781.1609,9976.0
2024-03-07 12:30:00,787.61,787.61,786.13,786.48,11661.0,780.9131,780.9131,779.4456,779.7927,11661.0
2024-03-07 12:35:00,786.82,788.32,786.24,786.63,8432.0,780.1298,781.617,779.5547,779.9414,8432.0
2024-03-07 12:40:00,786.63,786.9,784.63,785.51,12595.0,779.9414,780.2091,777.9584,778.8309,12595.0
2024-03-07 12:45:00,785.51,786.75,784.99,786.04,7008.0,778.8309,780.0604,778.3153,779.3564,7008.0
2024-03-07 12:50:00,785.84,785.84,785.13,785.15,10614.0,779.1581,779.1581,778.4541,778.474,10614.0
2024-03-07 12:55:00,785.11,785.82,784.24,785.42,7567.0,778.4343,779.1383,777.5717,778.7417,7567.0
2024-03-07 13:00:00,785.71,785.83,785.17,785.34,4493.0,779.0292,779.1482,778.4938,778.6624,4493.0
2024-03-07 13:05:00,785.33,785.41,784.24,784.53,10169.0,778.6524,778.7318,777.5717,777.8592,10169.0
2024-03-07 13:10:00,784.85,785.66,784.16,784.53,6229.0,778.1765,778.9796,777.4924,777.8592,6229.0
2024-03-07 13:15:00,784.31,784.78,784.03,784.3,9850.0,777.6411,778.1071,777.3635,777.6312,9850.0
2024-03-07 13:20:00,784.3,784.3,782.47,782.47,11439.0,777.6312,777.6312,775.8168,775.8168,11439.0
2024-03-07 13:25:00,782.49,784.0,782.3,783.78,16409.0,775.8366,777.3338,775.6482,777.1156,16409.0
2024-03-07 13:30:00,784.05,784.07,782.5,782.95,9318.0,777.3833,777.4032,775.8465,776.2927,9318.0
2024-03-07 13:35:00,782.94,783.06,782.5,782.94,11790.0,776.2828,776.4017,775.8465,776.2828,11790.0
2024-03-07 13:40:00,782.91,783.33,782.31,783.31,8408.0,776.253,776.6695,775.6581,776.6496,8408.0
2024-03-07 13:45:00,782.98,784.34,782.98,784.34,8446.0,776.3224,777.6709,776.3224,777.6709,8446.0
2024-03-07 13:50:00,784.48,786.47,784.48,786.47,15083.0,777.8097,779.7828,777.8097,779.7828,15083.0
2024-03-07 13:55:00,786.48,787.27,785.38,785.51,10414.0,779.7927,780.5759,778.702,778.8309,10414.0
2024-03-07 14:00:00,785.24,786.93,784.43,786.92,5889.0,778.5632,780.2388,777.7601,780.2289,5889.0
2024-03-07 14:05:00,787.12,787.61,786.09,787.18,9039.0,780.4272,780.9131,779.406,780.4867,9039.0
2024-03-07 14:10:00,786.96,786.97,784.47,785.75,11884.0,780.2686,780.2785,777.7998,779.0689,11884.0
2024-03-07 14:15:00,785.96,786.15,784.89,784.89,6018.0,779.2771,779.4655,778.2162,778.2162,6018.0
2024-03-07 14:20:00,784.94,784.99,783.47,783.6,8688.0,778.2658,778.3153,776.8083,776.9372,8688.0
2024-03-07 14:25:00,783.74,783.75,782.57,782.6,7436.0,777.076,777.0859,775.9159,775.9457,7436.0
2024-03-07 14:30:00,782.4,783.0,782.13,782.41,7195.0,775.7474,776.3423,775.4797,775.7573,7195.0
2024-03-07 14:35:00,782.83,784.08,782.63,782.8,6038.0,776.1737,777.4131,775.9754,776.144,6038.0
2024-03-07 14:40:00,782.78,783.0,781.56,781.71,16865.0,776.1241,776.3423,774.9145,775.0632,16865.0
2024-03-07 14:45:00,781.84,783.0,781.83,782.33,8079.0,775.1921,776.3423,775.1822,775.678,8079.0
2024-03-07 14:50:00,782.34,784.02,782.0,784.0,7069.0,775.6879,777.3536,775.3508,777.3338,7069.0
2024-03-07 14:55:00,783.91,783.98,781.88,781.91,10572.0,777.2445,777.3139,775.2318,775.2615,10572.0
2024-03-07 15:00:00,781.73,782.32,780.38,782.2,8355.0,775.0831,775.668,773.7445,775.5491,8355.0
2024-03-07 15:05:00,782.21,782.23,780.75,781.72,17108.0,775.559,775.5788,774.1114,775.0731,17108.0
2024-03-07 15:10:00,781.72,783.0,781.2,782.89,10235.0,775.0731,776.3423,774.5576,776.2332,10235.0
2024-03-07 15:15:00,782.92,783.79,782.87,783.78,7665.0,776.2629,777.1255,776.2134,777.1156,7665.0
2024-03-07 15:20:00,783.74,784.0,783.15,783.59,14955.0,777.076,777.3338,776.491,776.9272,14955.0
2024-03-07 15:25:00,783.85,783.85,782.0,782.05,13070.0,777.185,777.185,775.3508,775.4003,13070.0
2024-03-07 15:30:00,781.37,781.83,780.76,781.32,17744.0,774.7261,775.1822,774.1213,774.6765,17744.0
2024-03-07 15:35:00,781.32,782.71,781.08,782.71,10373.0,774.6765,776.0547,774.4386,776.0547,10373.0
2024-03-07 15:40:00,782.66,782.81,780.2,780.74,35254.0,776.0051,776.1539,773.5661,774.1015,35254.0
2024-03-07 15:45:00,780.56,780.81,779.1,780.16,21039.0,773.923,774.1709,772.4754,773.5264,21039.0
2024-03-07 15:50:00,779.81,780.92,778.93,780.54,27099.0,773.1794,774.2799,772.3069,773.9032,27099.0
2024-03-07 15:55:00,780.68,781.52,779.43,779.66,66022.0,774.042,774.8748,772.8026,773.0307,66022.0
2024-03-08 09:30:00,780.0,780.0,766.74,768.1,206824.0,773.3678,773.3678,760.2205,761.5689,206824.0
2024-03-08 09:35:00,767.43,769.41,764.4,766.28,68001.0,760.9046,762.8678,757.9004,759.7644,68001.0
2024-03-08 09:40:00,766.59,768.98,765.9,767.66,37266.0,760.0718,762.4415,759.3877,761.1327,37266.0
2024-03-08 09:45:00,767.0,767.76,765.75,766.33,39114.0,760.4783,761.2318,759.2389,759.814,39114.0
2024-03-08 09:50:00,766.53,766.53,758.51,760.18,114681.0,760.0123,760.0123,752.0605,753.7163,114681.0
2024-03-08 09:55:00,760.33,762.88,759.38,761.41,67010.0,753.865,756.3933,752.9231,754.9358,67010.0
2024-03-08 10:00:00,761.8,765.21,761.4,764.16,47318.0,755.3225,758.7035,754.9259,757.6624,47318.0
2024-03-08 10:05:00,764.5,766.35,764.17,764.98,27772.0,757.9996,759.8338,757.6724,758.4755,27772.0
2024-03-08 10:10:00,765.33,766.0,763.35,763.67,26394.0,758.8225,759.4868,756.8593,757.1766,26394.0
2024-03-08 10:15:00,763.76,765.97,763.76,765.87,12072.0,757.2659,759.4571,757.2659,759.3579,12072.0
2024-03-08 10:20:00,765.89,768.2,765.62,768.19,24320.0,759.3777,761.6681,759.11,761.6582,24320.0
2024-03-08 10:25:00,768.45,770.64,767.41,769.71,61913.0,761.916,764.0874,760.8848,763.1653,61913.0
2024-03-08 10:30:00,769.4,770.5,768.5,769.12,29876.0,762.8579,763.9485,761.9655,762.5803,29876.0
2024-03-08 10:35:00,769.22,769.82,768.16,769.13,20356.0,762.6794,763.2743,761.6284,762.5902,20356.0
2024-03-08 10:40:00,769.16,773.91,768.64,773.51,24794.0,762.6199,767.3295,762.1044,766.9329,24794.0
2024-03-08 10:45:00,773.74,773.74,770.66,771.27,32524.0,767.161,767.161,764.1072,764.712,32524.0
2024-03-08 10:50:00,771.45,773.35,770.0,773.02,22443.0,764.8905,766.7743,763.4528,766.4471,22443.0
2024-03-08 10:55:00,773.05,773.24,770.66,770.72,15036.0,766.4769,766.6652,764.1072,764.1667,15036.0
2024-03-08 11:00:00,770.71,771.87,769.39,769.78,24177.0,764.1568,765.3069,762.848,763.2347,24177.0
2024-03-08 11:05:00,770.34,770.34,768.14,768.31,9543.0,763.7899,763.7899,761.6086,761.7772,9543.0
2024-03-08 11:10:00,768.17,768.77,766.12,766.41,19976.0,761.6384,762.2333,759.6058,759.8933,19976.0
2024-03-08 11:15:00,766.39,766.63,764.95,765.49,25474.0,759.8735,760.1114,758.4457,758.9811,25474.0
2024-03-08 11:20:00,766.19,766.48,765.0,765.66,22808.0,759.6752,759.9627,758.4953,759.1497,22808.0
2024-03-08 11:25:00,765.66,766.04,764.17,764.45,30454.0,759.1497,759.5265,757.6724,757.95,30454.0
2024-03-08 11:30:00,764.79,765.23,762.92,763.51,19392.0,758.2871,758.7234,756.433,757.018,19392.0
2024-03-08 11:35:00,763.55,764.92,763.14,763.57,13366.0,757.0576,758.416,756.6511,757.0775,13366.0
2024-03-08 11:40:00,763.18,764.88,762.93,764.31,19176.0,756.6908,758.3763,756.4429,757.8112,19176.0
2024-03-08 11:45:00,764.47,765.58,762.24,762.92,26583.0,757.9698,759.0704,755.7588,756.433,26583.0
2024-03-08 11:50:00,762.83,764.1,762.31,763.28,15689.0,756.3438,757.603,755.8282,756.7899,15689.0
2024-03-08 11:55:00,763.48,763.82,762.0,762.28,16726.0,756.9882,757.3253,755.5208,755.7984,16726.0
2024-03-08 12:00:00,762.04,762.36,761.23,762.0,13473.0,755.5605,755.8778,754.7574,755.5208,13473.0
2024-03-08 12:05:00,762.07,764.62,762.0,764.62,15931.0,755.5902,758.1185,755.5208,758.1185,15931.0
2024-03-08 12:10:00,764.74,765.87,763.55,763.55,12679.0,758.2375,759.3579,757.0576,757.0576,12679.0
2024-03-08 12:15:00,763.4,764.19,763.0,763.35,7506.0,756.9089,757.6922,756.5123,756.8593,7506.0
2024-03-08 12:20:00,763.39,764.25,763.39,764.0,7075.0,756.899,757.7517,756.899,757.5038,7075.0
2024-03-08 12:25:00,764.01,765.0,763.44,763.82,5421.0,757.5137,758.4953,756.9486,757.3253,5421.0
2024-03-08 12:30:00,763.85,765.25,763.28,764.73,10969.0,757.3551,758.7432,756.7899,758.2276,10969.0
2024-03-08 12:35:00,765.05,765.05,763.21,763.21,6961.0,758.5449,758.5449,756.7205,756.7205,6961.0
2024-03-08 12:40:00,763.78,764.29,762.88,763.0,7783.0,757.2857,757.7913,756.3933,756.5123,7783.0
2024-03-08 12:45:00,763.08,764.0,762.72,762.84,7888.0,756.5916,757.5038,756.2347,756.3537,7888.0
2024-03-08 12:50:00,762.81,762.81,761.12,761.61,20542.0,756.3239,756.3239,754.6483,755.1341,20542.0
2024-03-08 12:55:00,761.32,761.8,760.44,761.79,21952.0,754.8466,755.3225,753.9741,755.3126,21952.0
2024-03-08 13:00:00,761.28,761.87,759.65,760.0,21367.0,754.8069,755.3919,753.1908,753.5378,21367.0
2024-03-08 13:05:00,759.8,760.51,759.24,760.51,14886.0,753.3395,754.0435,752.7843,754.0435,14886.0
2024-03-08 13:10:00,760.08,760.29,759.04,759.97,8774.0,753.6171,753.8254,752.586,753.5081,8774.0
2024-03-08 13:15:00,760.0,760.34,758.31,758.44,15770.0,753.5378,753.8749,751.8622,751.9911,15770.0
2024-03-08 13:20:00,758.37,758.55,755.57,755.65,29244.0,751.9217,752.1002,749.1455,749.2248,29244.0
2024-03-08 13:25:00,756.44,757.6,755.8,755.81,24607.0,750.0081,751.1582,749.3735,749.3834,24607.0
2024-03-08 13:30:00,755.74,757.55,755.0,755.91,28814.0,749.314,751.1087,748.5803,749.4826,28814.0
2024-03-08 13:35:00,755.92,757.0,755.34,756.43,17490.0,749.4925,750.5633,748.9174,749.9982,17490.0
2024-03-08 13:40:00,756.56,758.39,756.23,758.07,28195.0,750.1271,751.9415,749.7999,751.6242,28195.0
2024-03-08 13:45:00,758.09,758.58,756.72,756.98,20623.0,751.6441,752.1299,750.2857,750.5435,20623.0
2024-03-08 13:50:00,757.01,757.27,756.32,756.89,11223.0,750.5732,750.831,749.8891,750.4543,11223.0
2024-03-08 13:55:00,757.09,758.11,756.97,757.95,7650.0,750.6526,751.6639,750.5336,751.5053,7650.0
2024-03-08 14:00:00,758.09,758.97,758.05,758.92,10817.0,751.6441,752.5166,751.6044,752.467,10817.0
2024-03-08 14:05:00,758.92,759.73,758.76,759.73,13529.0,752.467,753.2701,752.3084,753.2701,13529.0
2024-03-08 14:10:00,759.93,760.88,759.78,760.56,13491.0,753.4684,754.4103,753.3197,754.0931,13491.0
2024-03-08 14:15:00,760.96,761.31,760.54,760.55,8195.0,754.4897,754.8367,754.0732,754.0831,8195.0
2024-03-08 14:20:00,760.9,762.47,760.69,762.0,7806.0,754.4302,755.9868,754.222,755.5208,7806.0
2024-03-08 14:25:00,762.23,762.9,761.59,762.44,13816.0,755.7489,756.4132,755.1143,755.9571,13816.0
2024-03-08 14:30:00,762.77,763.63,762.35,762.9,11370.0,756.2843,757.137,755.8678,756.4132,11370.0
2024-03-08 14:35:00,762.88,764.21,762.71,764.21,9839.0,756.3933,757.712,756.2248,757.712,9839.0
2024-03-08 14:40:00,764.25,765.3,764.25,765.23,8972.0,757.7517,758.7928,757.7517,758.7234,8972.0
2024-03-08 14:45:00,765.26,766.21,765.08,766.2,11299.0,758.7531,759.695,758.5746,759.6851,11299.0
2024-03-08 14:50:00,766.18,767.2,766.01,766.07,24846.0,759.6653,760.6766,759.4967,759.5562,24846.0
2024-03-08 14:55:00,765.96,766.07,764.36,764.36,15291.0,759.4471,759.5562,757.8607,757.8607,15291.0
2024-03-08 15:00:00,764.49,765.95,764.26,765.34,13472.0,757.9896,759.4372,757.7616,758.8324,13472.0
2024-03-08 15:05:00,765.3,766.13,764.24,765.44,16498.0,758.7928,759.6157,757.7418,758.9316,16498.0
2024-03-08 15:10:00,765.47,765.47,764.45,764.79,6388.0,758.9613,758.9613,757.95,758.2871,6388.0
2024-03-08 15:15:00,764.66,765.8,764.66,765.59,9110.0,758.1582,759.2885,758.1582,759.0803,9110.0
2024-03-08 15:20:00,765.58,765.87,764.01,764.05,14093.0,759.0704,759.3579,757.5137,757.5534,14093.0
2024-03-08 15:25:00,764.03,764.18,762.78,763.09,17433.0,757.5336,757.6823,756.2942,756.6015,17433.0
2024-03-08 15:30:00,763.08,763.39,762.14,762.53,31219.0,756.5916,756.899,755.6596,756.0463,31219.0
2024-03-08 15:35:00,762.5,763.07,762.15,762.72,23242.0,756.0166,756.5817,755.6695,756.2347,23242.0
2024-03-08 15:40:00,762.94,763.11,761.98,762.28,20502.0,756.4528,756.6214,755.501,755.7984,20502.0
2024-03-08 15:45:00,762.06,763.04,761.43,762.14,26154.0,755.5803,756.552,754.9557,755.6596,26154.0
2024-03-08 15:50:00,762.35,763.41,762.02,762.98,27155.0,755.8678,756.9188,755.5406,756.4925,27155.0
2024-03-08 15:55:00,762.49,763.1,761.46,762.34,61449.0,756.0066,756.6115,754.9854,755.8579,61449.0
2024-03-11 09:30:00,752.21,756.8,736.14,740.42,192783.0,745.8141,750.365,729.8807,734.1243,192783.0
2024-03-11 09:35:00,739.59,747.52,738.0,744.25,48877.0,733.3014,741.1639,731.7249,737.9217,48877.0
2024-03-11 09:40:00,743.62,747.0,740.81,743.37,43455.0,737.2971,740.6484,734.511,737.0492,43455.0
2024-03-11 09:45:00,743.87,744.33,740.0,740.98,34843.0,737.545,738.0011,733.7079,734.6795,34843.0
2024-03-11 09:50:00,741.54,742.92,738.74,738.74,44502.0,735.2348,736.6031,732.4586,732.4586,44502.0
2024-03-11 09:55:00,739.25,740.0,734.01,735.0,65565.0,732.9643,733.7079,727.7688,728.7504,65565.0
2024-03-11 10:00:00,735.09,736.5,732.01,733.83,47945.0,728.8396,730.2376,725.7858,727.5903,47945.0
2024-03-11 10:05:00,733.85,736.16,733.31,734.97,37082.0,727.6102,729.9005,727.0748,728.7206,37082.0
2024-03-11 10:10:00,735.0,736.19,730.31,730.63,33555.0,728.7504,729.9303,724.1003,724.4176,33555.0
2024-03-11 10:15:00,731.0,733.54,730.26,732.22,43055.0,724.7844,727.3028,724.0507,725.994,43055.0
2024-03-11 10:20:00,732.61,732.95,730.78,731.62,33239.0,726.3807,726.7178,724.5663,725.3991,33239.0
2024-03-11 10:25:00,731.65,734.0,731.0,731.55,48082.0,725.4289,727.7589,724.7844,725.3297,48082.0
2024-03-11 10:30:00,731.11,734.35,730.57,732.3,40621.0,724.8935,728.1059,724.3581,726.0734,40621.0
2024-03-11 10:35:00,731.55,732.1,730.8,730.8,18006.0,725.3297,725.8751,724.5861,724.5861,18006.0
2024-03-11 10:40:00,730.86,732.42,730.68,731.25,12791.0,724.6456,726.1923,724.4671,725.0323,12791.0
2024-03-11 10:45:00,731.82,733.9,731.34,732.64,18907.0,725.5974,727.6597,725.1215,726.4105,18907.0
2024-03-11 10:50:00,732.12,735.37,731.48,735.36,17979.0,725.8949,729.1172,725.2603,729.1073,17979.0
2024-03-11 10:55:00,735.26,736.1,731.84,733.15,29082.0,729.0082,729.841,725.6173,726.9161,29082.0
2024-03-11 11:00:00,732.38,735.27,731.0,732.5,39814.0,726.1527,729.0181,724.7844,726.2717,39814.0
2024-03-11 11:05:00,732.09,733.8,731.61,732.5,24401.0,725.8651,727.5606,725.3892,726.2717,24401.0
2024-03-11 11:10:00,732.42,732.74,728.44,729.6,54712.0,726.1923,726.5096,722.2462,723.3963,54712.0
2024-03-11 11:15:00,729.22,731.79,728.18,730.16,30569.0,723.0195,725.5677,721.9884,723.9515,30569.0
2024-03-11 11:20:00,730.98,731.21,728.5,729.0,25582.0,724.7646,724.9926,722.3057,722.8014,25582.0
2024-03-11 11:25:00,728.96,730.16,728.34,728.34,11150.0,722.7618,723.9515,722.147,722.147,11150.0
2024-03-11 11:30:00,728.34,729.99,727.62,729.66,31530.0,722.147,723.783,721.4331,723.4558,31530.0
2024-03-11 11:35:00,729.75,731.5,729.66,729.95,20755.0,723.545,725.2802,723.4558,723.7433,20755.0
2024-03-11 11:40:00,729.62,730.68,729.2,729.33,10630.0,723.4161,724.4671,722.9997,723.1286,10630.0
2024-03-11 11:45:00,729.33,731.08,729.33,730.36,13590.0,723.1286,724.8637,723.1286,724.1498,13590.0
2024-03-11 11:50:00,730.68,731.04,729.23,730.0,18708.0,724.4671,724.8241,723.0295,723.7929,18708.0
2024-03-11 11:55:00,730.2,731.55,729.82,731.29,10762.0,723.9912,725.3297,723.6144,725.0719,10762.0
2024-03-11 12:00:00,731.64,732.1,731.21,732.03,17733.0,725.419,725.8751,724.9926,725.8056,17733.0
2024-03-11 12:05:00,731.91,733.0,731.23,731.82,17623.0,725.6867,726.7674,725.0124,725.5974,17623.0
2024-03-11 12:10:00,732.03,732.56,731.47,731.5,21002.0,725.8056,726.3311,725.2504,725.2802,21002.0
2024-03-11 12:15:00,731.15,732.22,730.68,731.63,14169.0,724.9331,725.994,724.4671,725.409,14169.0
2024-03-11 12:20:00,731.14,731.21,729.93,729.93,8720.0,724.9232,724.9926,723.7235,723.7235,8720.0
2024-03-11 12:25:00,729.75,730.32,728.83,729.6,18751.0,723.545,724.1102,722.6329,723.3963,18751.0
2024-03-11 12:30:00,729.63,730.75,729.62,729.93,18632.0,723.4261,724.5365,723.4161,723.7235,18632.0
2024-03-11 12:35:00,730.15,730.88,729.85,730.0,16739.0,723.9416,724.6654,723.6442,723.7929,16739.0
2024-03-11 12:40:00,730.0,731.6,729.92,731.4,27368.0,723.7929,725.3793,723.7136,725.181,27368.0
2024-03-11 12:45:00,731.4,731.53,729.84,730.82,16074.0,725.181,725.3099,723.6343,724.6059,16074.0
2024-03-11 12:50:00,730.96,732.74,730.92,732.74,7817.0,724.7447,726.5096,724.7051,726.5096,7817.0
2024-03-11 12:55:00,732.68,733.99,732.48,733.23,13139.0,726.4501,727.749,726.2518,726.9954,13139.0
2024-03-11 13:00:00,733.21,733.68,732.57,733.13,14433.0,726.9756,727.4416,726.3411,726.8963,14433.0
2024-03-11 13:05:00,733.06,733.6,731.8,732.93,6579.0,726.8269,727.3623,725.5776,726.698,6579.0
2024-03-11 13:10:00,732.94,733.39,732.11,732.51,6173.0,726.7079,727.1541,725.885,726.2816,6173.0
2024-03-11 13:15:00,732.55,733.99,732.31,733.59,10712.0,726.3212,727.749,726.0833,727.3524,10712.0
2024-03-11 13:20:00,733.96,734.34,733.42,733.43,6823.0,727.7192,728.096,727.1838,727.1937,6823.0
2024-03-11 13:25:00,733.65,733.84,732.62,732.68,14413.0,727.4119,727.6003,726.3906,726.4501,14413.0
2024-03-11 13:30:00,732.67,733.17,732.2,732.2,7459.0,726.4402,726.936,725.9742,725.9742,7459.0
2024-03-11 13:35:00,732.42,733.42,732.21,732.66,17597.0,726.1923,727.1838,725.9841,726.4303,17597.0
2024-03-11 13:40:00,732.66,732.66,729.88,729.94,14827.0,726.4303,726.4303,723.6739,723.7334,14827.0
2024-03-11 13:45:00,730.07,731.68,730.07,731.26,13554.0,723.8623,725.4586,723.8623,725.0422,13554.0
2024-03-11 13:50:00,731.26,731.97,730.92,731.13,10359.0,725.0422,725.7462,724.7051,724.9133,10359.0
2024-03-11 13:55:00,731.45,731.93,731.08,731.79,12564.0,725.2306,725.7065,724.8637,725.5677,12564.0
2024-03-11 14:00:00,732.0,733.81,731.05,733.0,11517.0,725.7759,727.5705,724.834,726.7674,11517.0
2024-03-11 14:05:00,733.75,733.76,732.62,732.99,5191.0,727.511,727.5209,726.3906,726.7575,5191.0
2024-03-11 14:10:00,733.01,733.07,732.5,732.93,5951.0,726.7773,726.8368,726.2717,726.698,5951.0
2024-03-11 14:15:00,733.11,734.8,732.79,733.23,18500.0,726.8765,728.5521,726.5592,726.9954,18500.0
2024-03-11 14:20:00,733.19,734.74,733.05,734.66,26798.0,726.9558,728.4926,726.817,728.4133,26798.0
2024-03-11 14:25:00,734.41,734.67,732.42,733.28,21475.0,728.1654,728.4232,726.1923,727.045,21475.0
2024-03-11 14:30:00,733.54,734.01,733.21,733.28,11225.0,727.3028,727.7688,726.9756,727.045,11225.0
2024-03-11 14:35:00,733.41,734.61,733.32,734.07,12647.0,727.1739,728.3637,727.0847,727.8283,12647.0
2024-03-11 14:40:00,734.24,735.69,734.0,735.53,11887.0,727.9969,729.4345,727.7589,729.2759,11887.0
2024-03-11 14:45:00,735.78,737.76,735.78,737.76,10543.0,729.5238,731.4869,729.5238,731.4869,10543.0
2024-03-11 14:50:00,737.85,738.82,735.6,735.6,17626.0,731.5762,732.5379,729.3453,729.3453,17626.0
2024-03-11 14:55:00,735.64,737.68,735.26,737.68,14553.0,729.385,731.4076,729.0082,731.4076,14553.0
2024-03-11 15:00:00,737.37,737.37,734.52,734.63,13475.0,731.1002,731.1002,728.2745,728.3835,13475.0
2024-03-11 15:05:00,734.63,735.5,734.25,735.09,6547.0,728.3835,729.2461,728.0068,728.8396,6547.0
2024-03-11 15:10:00,735.13,736.78,735.12,736.19,10035.0,728.8793,730.5153,728.8694,729.9303,10035.0
2024-03-11 15:15:00,736.14,737.49,735.48,735.49,28520.0,729.8807,731.2192,729.2263,729.2362,28520.0
2024-03-11 15:20:00,735.58,736.83,735.28,735.67,15021.0,729.3255,730.5648,729.028,729.4147,15021.0
2024-03-11 15:25:00,735.21,736.75,735.21,735.94,8375.0,728.9586,730.4855,728.9586,729.6824,8375.0
2024-03-11 15:30:00,736.12,736.57,735.36,736.05,12429.0,729.8609,730.307,729.1073,729.7915,12429.0
2024-03-11 15:35:00,736.12,736.64,735.51,736.36,19265.0,729.8609,730.3764,729.2561,730.0988,19265.0
2024-03-11 15:40:00,736.1,736.73,735.18,735.2,22098.0,729.841,730.4657,728.9289,728.9487,22098.0
2024-03-11 15:45:00,735.53,735.72,733.04,733.48,29785.0,729.2759,729.4643,726.8071,727.2433,29785.0
2024-03-11 15:50:00,733.62,734.34,732.44,733.19,35786.0,727.3821,728.096,726.2122,726.9558,35786.0
2024-03-11 15:55:00,733.13,734.81,732.57,734.43,89483.0,726.8963,728.562,726.3411,728.1852,89483.0
2024-03-12 09:30:00,740.96,743.26,739.27,742.04,83647.0,734.6597,736.9402,732.9841,735.7305,83647.0
2024-03-12 09:35:00,742.72,743.12,741.13,741.98,18583.0,736.4048,736.8014,734.8283,735.671,18583.0
2024-03-12 09:40:00,742.04,742.98,739.01,739.78,18495.0,735.7305,736.6625,732.7263,733.4897,18495.0
2024-03-12 09:45:00,739.44,742.46,738.69,739.21,20534.0,733.1526,736.147,732.409,732.9246,20534.0
2024-03-12 09:50:00,739.35,741.88,738.01,741.63,18830.0,733.0634,735.5719,731.7348,735.324,18830.0
2024-03-12 09:55:00,741.5,745.79,741.5,744.36,33598.0,735.1951,739.4486,735.1951,738.0308,33598.0
2024-03-12 10:00:00,745.48,747.41,743.2,743.93,37481.0,739.1413,741.0549,736.8807,737.6045,37481.0
2024-03-12 10:05:00,743.76,743.76,741.73,743.19,32364.0,737.4359,737.4359,735.4232,736.8708,32364.0
2024-03-12 10:10:00,743.48,744.65,742.94,743.44,32892.0,737.1583,738.3183,736.6229,737.1186,32892.0
2024-03-12 10:15:00,743.6,744.75,743.6,743.8,17028.0,737.2773,738.4175,737.2773,737.4756,17028.0
2024-03-12 10:20:00,744.2,744.4,743.0,744.09,7330.0,737.8722,738.0705,736.6824,737.7631,7330.0
2024-03-12 10:25:00,744.25,745.97,743.36,745.97,22267.0,737.9217,739.6271,737.0393,739.6271,22267.0
2024-03-12 10:30:00,746.13,747.48,745.2,746.09,11318.0,739.7858,741.1243,738.8637,739.7461,11318.0
2024-03-12 10:35:00,745.63,748.89,745.62,747.02,16736.0,739.29,742.5223,739.2801,740.6682,16736.0
2024-03-12 10:40:00,748.06,749.11,747.06,748.68,5848.0,741.6993,742.7404,740.7078,742.3141,5848.0
2024-03-12 10:45:00,748.49,750.04,748.17,748.42,12827.0,742.1257,743.6625,741.8084,742.0563,12827.0
2024-03-12 10:50:00,748.51,749.97,748.31,748.59,15280.0,742.1455,743.5931,741.9472,742.2248,15280.0
2024-03-12 10:55:00,748.67,748.82,746.9,747.83,8657.0,742.3042,742.4529,740.5492,741.4713,8657.0
2024-03-12 11:00:00,748.51,749.82,748.15,748.47,9053.0,742.1455,743.4444,741.7886,742.1059,9053.0
2024-03-12 11:05:00,748.7,750.25,748.35,749.5,17806.0,742.3339,743.8707,741.9869,743.1271,17806.0
2024-03-12 11:10:00,749.29,749.87,748.98,749.26,9850.0,742.9189,743.494,742.6115,742.8891,9850.0
2024-03-12 11:15:00,749.38,749.78,747.65,748.63,8950.0,743.0081,743.4047,741.2928,742.2645,8950.0
2024-03-12 11:20:00,748.92,749.87,747.82,748.57,15538.0,742.552,743.494,741.4614,742.205,15538.0
2024-03-12 11:25:00,748.39,750.1,748.36,749.92,17948.0,742.0265,743.722,741.9968,743.5435,17948.0
2024-03-12 11:30:00,749.92,750.95,749.11,749.85,9266.0,743.5435,744.5648,742.7404,743.4741,9266.0
2024-03-12 11:35:00,749.54,750.7,749.07,749.59,12789.0,743.1668,744.3169,742.7008,743.2163,12789.0
2024-03-12 11:40:00,749.89,750.0,748.69,749.61,10853.0,743.5138,743.6229,742.324,743.2362,10853.0
2024-03-12 11:45:00,749.6,750.07,748.86,749.59,14184.0,743.2263,743.6923,742.4925,743.2163,14184.0
2024-03-12 11:50:00,749.5,750.0,749.25,749.41,6772.0,743.1271,743.6229,742.8792,743.0379,6772.0
2024-03-12 11:55:00,749.51,750.75,749.28,749.28,12724.0,743.137,744.3665,742.909,742.909,12724.0
2024-03-12 12:00:00,749.5,750.33,749.5,749.91,8312.0,743.1271,743.95,743.1271,743.5336,8312.0
2024-03-12 12:05:00,749.49,749.72,748.11,749.51,8487.0,743.1172,743.3452,741.7489,743.137,8487.0
2024-03-12 12:10:00,749.53,749.98,748.82,748.84,6831.0,743.1568,743.603,742.4529,742.4727,6831.0
2024-03-12 12:15:00,749.65,750.0,748.63,749.04,7328.0,743.2758,743.6229,742.2645,742.671,7328.0
2024-03-12 12:20:00,749.19,749.79,748.49,749.39,8688.0,742.8197,743.4146,742.1257,743.018,8688.0
2024-03-12 12:25:00,749.47,750.32,749.35,749.77,19956.0,743.0974,743.9401,742.9784,743.3948,19956.0
2024-03-12 12:30:00,749.5,750.45,749.26,750.45,7041.0,743.1271,744.069,742.8891,744.069,7041.0
2024-03-12 12:35:00,750.14,750.41,749.68,750.1,9960.0,743.7617,744.0294,743.3056,743.722,9960.0
2024-03-12 12:40:00,749.72,749.97,749.18,749.48,8894.0,743.3452,743.5931,742.8098,743.1073,8894.0
2024-03-12 12:45:00,749.24,749.73,748.19,749.66,25596.0,742.8693,743.3551,741.8282,743.2857,25596.0
2024-03-12 12:50:00,749.77,751.31,749.77,750.07,12593.0,743.3948,744.9217,743.3948,743.6923,12593.0
2024-03-12 12:55:00,750.07,750.37,748.65,749.11,6857.0,743.6923,743.9897,742.2843,742.7404,6857.0
2024-03-12 13:00:00,749.56,750.0,748.36,749.53,9890.0,743.1866,743.6229,741.9968,743.1568,9890.0
2024-03-12 13:05:00,750.0,750.23,749.58,750.04,4519.0,743.6229,743.8509,743.2064,743.6625,4519.0
2024-03-12 13:10:00,750.08,751.74,750.05,750.97,14318.0,743.7022,745.3481,743.6724,744.5846,14318.0
2024-03-12 13:15:00,751.24,752.54,750.9,752.54,5868.0,744.8523,746.1413,744.5152,746.1413,5868.0
2024-03-12 13:20:00,752.55,753.21,752.18,752.97,10924.0,746.1512,746.8056,745.7843,746.5676,10924.0
2024-03-12 13:25:00,752.98,752.98,751.64,751.64,5202.0,746.5775,746.5775,745.2489,745.2489,5202.0
2024-03-12 13:30:00,751.97,752.3,751.03,751.23,10421.0,745.5761,745.9033,744.6441,744.8424,10421.0
2024-03-12 13:35:00,751.21,751.64,750.82,751.64,6818.0,744.8226,745.2489,744.4359,745.2489,6818.0
2024-03-12 13:40:00,751.15,753.05,751.14,752.92,4783.0,744.7631,746.6469,744.7532,746.518,4783.0
2024-03-12 13:45:00,752.87,753.08,752.16,752.33,8071.0,746.4684,746.6767,745.7645,745.933,8071.0
2024-03-12 13:50:00,752.5,752.61,751.63,751.91,7194.0,746.1016,746.2107,745.239,745.5166,7194.0
2024-03-12 13:55:00,751.92,752.29,751.15,751.53,10543.0,745.5265,745.8934,744.7631,745.1398,10543.0
2024-03-12 14:00:00,751.76,753.0,751.76,752.59,3849.0,745.3679,746.5973,745.3679,746.1908,3849.0
2024-03-12 14:05:00,752.31,753.71,752.31,753.26,5425.0,745.9132,747.3013,745.9132,746.8551,5425.0
2024-03-12 14:10:00,753.33,754.0,752.69,753.46,8522.0,746.9245,747.5888,746.29,747.0534,8522.0
2024-03-12 14:15:00,753.01,753.92,753.01,753.92,5412.0,746.6073,747.5095,746.6073,747.5095,5412.0
2024-03-12 14:20:00,753.95,754.1,753.39,754.05,6337.0,747.5393,747.688,746.984,747.6384,6337.0
2024-03-12 14:25:00,754.14,754.21,753.57,753.78,7785.0,747.7276,747.7971,747.1625,747.3707,7785.0
2024-03-12 14:30:00,753.71,754.1,753.21,753.21,14246.0,747.3013,747.688,746.8056,746.8056,14246.0
2024-03-12 14:35:00,753.12,753.39,752.6,752.67,10327.0,746.7163,746.984,746.2007,746.2701,10327.0
2024-03-12 14:40:00,752.95,753.4,751.01,751.12,12519.0,746.5478,746.9939,744.6243,744.7333,12519.0
2024-03-12 14:45:00,751.33,753.16,751.33,752.65,4382.0,744.9415,746.756,744.9415,746.2503,4382.0
2024-03-12 14:50:00,752.35,753.68,752.09,753.35,5181.0,745.9529,747.2716,745.6951,746.9444,5181.0
2024-03-12 14:55:00,753.33,754.07,753.24,753.78,5463.0,746.9245,747.6582,746.8353,747.3707,5463.0
2024-03-12 15:00:00,753.95,754.74,753.03,754.05,6781.0,747.5393,748.3225,746.6271,747.6384,6781.0
2024-03-12 15:05:00,754.23,754.71,753.78,754.63,5164.0,747.8169,748.2928,747.3707,748.2135,5164.0
2024-03-12 15:10:00,754.6,754.61,754.08,754.19,5822.0,748.1837,748.1937,747.6682,747.7772,5822.0
2024-03-12 15:15:00,754.39,754.42,753.4,753.91,5947.0,747.9755,748.0053,746.9939,747.4996,5947.0
2024-03-12 15:20:00,753.92,754.12,753.53,754.12,11829.0,747.5095,747.7078,747.1228,747.7078,11829.0
2024-03-12 15:25:00,753.71,755.5,753.71,755.24,17787.0,747.3013,749.0761,747.3013,748.8183,17787.0
2024-03-12 15:30:00,755.3,755.46,754.32,754.67,10389.0,748.8778,749.0364,747.9061,748.2531,10389.0
2024-03-12 15:35:00,754.67,755.17,754.13,755.17,11990.0,748.2531,748.7489,747.7177,748.7489,11990.0
2024-03-12 15:40:00,755.17,755.97,754.79,754.81,12735.0,748.7489,749.5421,748.3721,748.392,12735.0
2024-03-12 15:45:00,754.61,755.59,754.44,755.37,15726.0,748.1937,749.1653,748.0251,748.9472,15726.0
2024-03-12 15:50:00,755.07,755.63,754.18,755.13,31957.0,748.6497,749.205,747.7673,748.7092,31957.0
2024-03-12 15:55:00,755.02,755.73,754.06,754.76,52191.0,748.6002,749.3041,747.6483,748.3424,52191.0
2024-03-13 09:30:00,757.0,757.87,751.53,752.16,76333.0,750.5633,751.4259,745.1398,745.7645,76333.0
2024-03-13 09:35:00,752.14,753.78,750.69,750.71,24515.0,745.7447,747.3707,744.307,744.3268,24515.0
2024-03-13 09:40:00,750.48,750.71,747.93,748.91,19811.0,744.0988,744.3268,741.5705,742.5421,19811.0
2024-03-13 09:45:00,748.36,748.64,745.71,746.08,30679.0,741.9968,742.2744,739.3693,739.7362,30679.0
2024-03-13 09:50:00,746.35,754.11,745.73,753.37,39925.0,740.0039,747.6979,739.3892,746.9642,39925.0
2024-03-13 09:55:00,753.24,756.9,753.16,756.55,30179.0,746.8353,750.4642,746.756,750.1172,30179.0
2024-03-13 10:00:00,755.88,756.11,753.01,755.97,19051.0,749.4529,749.6809,746.6073,749.5421,19051.0
2024-03-13 10:05:00,756.88,758.83,756.01,757.37,21888.0,750.4444,752.3778,749.5817,750.9302,21888.0
2024-03-13 10:10:00,757.05,759.2,756.5,758.84,11493.0,750.6129,752.7446,750.0676,752.3877,11493.0
2024-03-13 10:15:00,758.86,760.02,758.4,758.64,30178.0,752.4075,753.5577,751.9514,752.1894,30178.0
2024-03-13 10:20:00,758.45,760.24,757.99,759.55,17681.0,752.001,753.7758,751.5449,753.0916,17681.0
2024-03-13 10:25:00,759.29,759.63,757.65,758.1,8372.0,752.8339,753.171,751.2078,751.654,8372.0
2024-03-13 10:30:00,757.62,759.2,757.54,758.38,9403.0,751.1781,752.7446,751.0987,751.9316,9403.0
2024-03-13 10:35:00,758.12,758.52,757.38,757.6,7908.0,751.6738,752.0704,750.9401,751.1582,7908.0
2024-03-13 10:40:00,757.6,759.45,757.13,759.36,9184.0,751.1582,752.9925,750.6922,752.9033,9184.0
2024-03-13 10:45:00,759.37,759.79,758.58,758.58,5562.0,752.9132,753.3296,752.1299,752.1299,5562.0
2024-03-13 10:50:00,758.93,760.77,758.58,759.96,13694.0,752.4769,754.3013,752.1299,753.4982,13694.0
2024-03-13 10:55:00,759.75,759.75,756.74,758.17,18102.0,753.2899,753.2899,750.3055,751.7234,18102.0
2024-03-13 11:00:00,757.31,758.27,756.66,756.99,8999.0,750.8707,751.8225,750.2262,750.5534,8999.0
2024-03-13 11:05:00,757.1,758.43,757.1,758.0,6852.0,750.6625,751.9812,750.6625,751.5548,6852.0
2024-03-13 11:10:00,757.9,758.61,755.41,755.59,8490.0,751.4557,752.1596,748.9869,749.1653,8490.0
2024-03-13 11:15:00,755.12,755.56,753.79,755.21,18534.0,748.6993,749.1356,747.3806,748.7886,18534.0
2024-03-13 11:20:00,755.21,756.0,754.54,755.16,7668.0,748.7886,749.5718,748.1242,748.739,7668.0
2024-03-13 11:25:00,755.21,756.89,755.0,756.22,7099.0,748.7886,750.4543,748.5803,749.79,7099.0
2024-03-13 11:30:00,756.3,756.57,755.56,756.25,6684.0,749.8693,750.137,749.1356,749.8197,6684.0
2024-03-13 11:35:00,755.91,756.99,755.74,756.32,5137.0,749.4826,750.5534,749.314,749.8891,5137.0
2024-03-13 11:40:00,756.09,756.32,754.94,755.0,18152.0,749.6611,749.8891,748.5208,748.5803,18152.0
2024-03-13 11:45:00,755.12,755.53,754.11,755.53,5024.0,748.6993,749.1058,747.6979,749.1058,5024.0
2024-03-13 11:50:00,755.64,756.76,755.63,756.07,3874.0,749.2149,750.3254,749.205,749.6412,3874.0
2024-03-13 11:55:00,756.06,756.79,755.2,756.76,6970.0,749.6313,750.3551,748.7786,750.3254,6970.0
2024-03-13 12:00:00,756.39,757.89,756.33,757.47,8570.0,749.9585,751.4458,749.899,751.0293,8570.0
2024-03-13 12:05:00,757.51,757.84,755.64,755.83,7136.0,751.069,751.3962,749.2149,749.4033,7136.0
2024-03-13 12:10:00,755.83,756.32,754.4,755.86,29336.0,749.4033,749.8891,747.9854,749.433,29336.0
2024-03-13 12:15:00,755.98,757.2,755.8,757.09,13536.0,749.552,750.7616,749.3735,750.6526,13536.0
2024-03-13 12:20:00,757.29,759.7,756.72,758.64,26163.0,750.8509,753.2404,750.2857,752.1894,26163.0
2024-03-13 12:25:00,758.8,759.0,757.62,757.62,7901.0,752.348,752.5463,751.1781,751.1781,7901.0
2024-03-13 12:30:00,757.64,757.66,755.78,755.78,7583.0,751.1979,751.2177,749.3537,749.3537,7583.0
2024-03-13 12:35:00,755.88,757.33,755.48,757.33,7948.0,749.4529,750.8905,749.0563,750.8905,7948.0
2024-03-13 12:40:00,757.2,757.56,756.22,756.28,5176.0,750.7616,751.1186,749.79,749.8495,5176.0
2024-03-13 12:45:00,756.49,757.26,756.13,756.53,6867.0,750.0577,750.8211,749.7007,750.0973,6867.0
2024-03-13 12:50:00,756.96,757.92,756.21,757.69,8091.0,750.5237,751.4755,749.78,751.2475,8091.0
2024-03-13 12:55:00,757.56,757.9,757.14,757.5,3333.0,751.1186,751.4557,750.7021,751.0591,3333.0
2024-03-13 13:00:00,757.13,757.29,756.45,756.74,3916.0,750.6922,750.8509,750.018,750.3055,3916.0
2024-03-13 13:05:00,756.57,758.77,756.57,757.62,4419.0,750.137,752.3183,750.137,751.1781,4419.0
2024-03-13 13:10:00,757.86,757.86,757.12,757.34,9667.0,751.416,751.416,750.6823,750.9004,9667.0
2024-03-13 13:15:00,757.31,757.31,755.53,755.79,3486.0,750.8707,750.8707,749.1058,749.3636,3486.0
2024-03-13 13:20:00,755.86,757.42,755.86,757.41,4227.0,749.433,750.9798,749.433,750.9698,4227.0
2024-03-13 13:25:00,757.35,757.56,756.7,757.25,3215.0,750.9104,751.1186,750.2659,750.8112,3215.0
2024-03-13 13:30:00,757.01,757.01,756.03,756.03,1515.0,750.5732,750.5732,749.6016,749.6016,1515.0
2024-03-13 13:35:00,756.22,757.27,755.95,757.27,6675.0,749.79,750.831,749.5223,750.831,6675.0
2024-03-13 13:40:00,757.59,757.64,757.29,757.31,1826.0,751.1483,751.1979,750.8509,750.8707,1826.0
2024-03-13 13:45:00,757.54,757.63,756.6,756.8,3917.0,751.0987,751.188,750.1667,750.365,3917.0
2024-03-13 13:50:00,757.28,758.77,756.83,758.01,2400.0,750.8409,752.3183,750.3948,751.5647,2400.0
2024-03-13 13:55:00,758.7,758.93,758.03,758.51,8421.0,752.2489,752.4769,751.5846,752.0605,8421.0
2024-03-13 14:00:00,758.51,758.52,757.66,757.74,4671.0,752.0605,752.0704,751.2177,751.297,4671.0
2024-03-13 14:05:00,757.72,758.2,757.69,757.87,2156.0,751.2772,751.7531,751.2475,751.4259,2156.0
2024-03-13 14:10:00,758.22,758.22,756.6,756.6,3131.0,751.773,751.773,750.1667,750.1667,3131.0
2024-03-13 14:15:00,756.64,756.76,756.07,756.34,3407.0,750.2064,750.3254,749.6412,749.9089,3407.0
2024-03-13 14:20:00,756.0,756.78,755.49,755.61,9211.0,749.5718,750.3452,749.0662,749.1851,9211.0
2024-03-13 14:25:00,755.73,756.25,755.49,756.0,3389.0,749.3041,749.8197,749.0662,749.5718,3389.0
2024-03-13 14:30:00,756.03,756.75,755.75,756.38,5780.0,749.6016,750.3155,749.324,749.9486,5780.0
2024-03-13 14:35:00,756.52,758.02,756.52,757.66,4656.0,750.0874,751.5747,750.0874,751.2177,4656.0
2024-03-13 14:40:00,757.51,758.29,757.21,757.36,14679.0,751.069,751.8424,750.7715,750.9203,14679.0
2024-03-13 14:45:00,757.42,757.86,757.12,757.47,5670.0,750.9798,751.416,750.6823,751.0293,5670.0
2024-03-13 14:50:00,757.1,757.62,756.87,757.33,4221.0,750.6625,751.1781,750.4344,750.8905,4221.0
2024-03-13 14:55:00,757.57,757.58,756.46,756.66,6291.0,751.1285,751.1384,750.0279,750.2262,6291.0
2024-03-13 15:00:00,756.66,756.89,756.33,756.4,4622.0,750.2262,750.4543,749.899,749.9684,4622.0
2024-03-13 15:05:00,756.71,756.97,755.45,755.68,10176.0,750.2758,750.5336,749.0265,749.2546,10176.0
2024-03-13 15:10:00,755.85,756.2,755.59,755.73,3263.0,749.4231,749.7701,749.1653,749.3041,3263.0
2024-03-13 15:15:00,755.81,755.86,755.08,755.47,4622.0,749.3834,749.433,748.6597,749.0463,4622.0
2024-03-13 15:20:00,755.47,755.52,754.33,755.01,7735.0,749.0463,749.0959,747.916,748.5903,7735.0
2024-03-13 15:25:00,755.01,755.83,753.11,753.68,9101.0,748.5903,749.4033,746.7064,747.2716,9101.0
2024-03-13 15:30:00,754.09,755.69,753.82,755.44,10594.0,747.6781,749.2645,747.4104,749.0166,10594.0
2024-03-13 15:35:00,755.44,755.63,754.44,755.0,10378.0,749.0166,749.205,748.0251,748.5803,10378.0
2024-03-13 15:40:00,755.19,755.62,754.84,755.35,9767.0,748.7687,749.1951,748.4217,748.9274,9767.0
2024-03-13 15:45:00,755.19,756.2,754.99,756.02,25468.0,748.7687,749.7701,748.5704,749.5917,25468.0
2024-03-13 15:50:00,756.32,757.71,755.72,757.11,24773.0,749.8891,751.2673,749.2942,750.6724,24773.0
2024-03-13 15:55:00,757.18,758.62,756.48,758.14,71301.0,750.7418,752.1696,750.0478,751.6936,71301.0
2024-03-14 09:30:00,764.95,768.0,763.09,763.71,78850.0,758.4457,761.4698,756.6015,757.2163,78850.0
2024-03-14 09:35:00,764.09,764.71,758.29,758.55,24032.0,757.593,758.2078,751.8424,752.1002,24032.0
2024-03-14 09:40:00,758.04,760.29,756.0,756.45,25076.0,751.5945,753.8254,749.5718,750.018,25076.0
2024-03-14 09:45:00,756.14,756.59,754.59,755.51,29900.0,749.7106,750.1568,748.1738,749.086,29900.0
2024-03-14 09:50:00,755.46,756.38,754.3,754.8,21435.0,749.0364,749.9486,747.8863,748.382,21435.0
2024-03-14 09:55:00,754.79,755.94,754.51,754.71,14086.0,748.3721,749.5123,748.0945,748.2928,14086.0
2024-03-14 10:00:00,754.5,754.73,750.1,750.71,43902.0,748.0846,748.3126,743.722,744.3268,43902.0
2024-03-14 10:05:00,750.68,753.02,749.4,750.62,28033.0,744.2971,746.6172,743.028,744.2376,28033.0
2024-03-14 10:10:00,750.3,754.16,749.97,754.16,20987.0,743.9203,747.7475,743.5931,747.7475,20987.0
2024-03-14 10:15:00,754.33,754.61,753.49,754.14,6598.0,747.916,748.1937,747.0832,747.7276,6598.0
2024-03-14 10:20:00,754.13,755.96,752.99,753.5,9660.0,747.7177,749.5322,746.5874,747.0931,9660.0
2024-03-14 10:25:00,753.5,754.74,752.56,754.74,9857.0,747.0931,748.3225,746.1611,748.3225,9857.0
2024-03-14 10:30:00,753.92,755.81,752.73,753.74,8379.0,747.5095,749.3834,746.3296,747.331,8379.0
2024-03-14 10:35:00,753.88,754.11,752.89,753.0,6623.0,747.4699,747.6979,746.4883,746.5973,6623.0
2024-03-14 10:40:00,753.29,753.46,752.49,752.86,8450.0,746.8849,747.0534,746.0917,746.4585,8450.0
2024-03-14 10:45:00,753.45,754.61,753.02,753.02,5843.0,747.0435,748.1937,746.6172,746.6172,5843.0
2024-03-14 10:50:00,753.23,753.58,752.98,753.22,13568.0,746.8254,747.1724,746.5775,746.8155,13568.0
2024-03-14 10:55:00,753.21,753.61,752.56,753.6,18533.0,746.8056,747.2022,746.1611,747.1922,18533.0
2024-03-14 11:00:00,753.22,756.97,753.21,755.09,10039.0,746.8155,750.5336,746.8056,748.6696,10039.0
2024-03-14 11:05:00,755.14,756.86,755.13,756.16,4000.0,748.7191,750.4245,748.7092,749.7305,4000.0
2024-03-14 11:10:00,756.32,758.71,756.32,756.47,23844.0,749.8891,752.2588,749.8891,750.0378,23844.0
2024-03-14 11:15:00,757.04,757.56,755.69,755.93,5450.0,750.603,751.1186,749.2645,749.5024,5450.0
2024-03-14 11:20:00,755.73,756.29,754.84,754.84,5525.0,749.3041,749.8594,748.4217,748.4217,5525.0
2024-03-14 11:25:00,754.4,755.99,754.08,755.97,6376.0,747.9854,749.5619,747.6682,749.5421,6376.0
2024-03-14 11:30:00,755.99,757.42,755.35,757.2,5792.0,749.5619,750.9798,748.9274,750.7616,5792.0
2024-03-14 11:35:00,757.52,757.96,757.06,757.37,6392.0,751.0789,751.5152,750.6228,750.9302,6392.0
2024-03-14 11:40:00,757.74,758.78,757.01,758.27,8186.0,751.297,752.3282,750.5732,751.8225,8186.0
2024-03-14 11:45:00,758.05,759.1,757.82,758.13,8493.0,751.6044,752.6455,751.3764,751.6837,8493.0
2024-03-14 11:50:00,758.4,759.99,758.4,759.55,13469.0,751.9514,753.5279,751.9514,753.0916,13469.0
2024-03-14 11:55:00,759.42,760.0,758.65,759.56,18477.0,752.9628,753.5378,752.1993,753.1016,18477.0
2024-03-14 12:00:00,759.56,759.84,758.49,759.0,9346.0,753.1016,753.3792,752.0407,752.5463,9346.0
2024-03-14 12:05:00,759.06,759.33,758.28,758.56,5053.0,752.6058,752.8735,751.8324,752.1101,5053.0
2024-03-14 12:10:00,759.06,759.42,757.0,758.39,18377.0,752.6058,752.9628,750.5633,751.9415,18377.0
2024-03-14 12:15:00,758.58,759.77,758.52,759.37,10203.0,752.1299,753.3098,752.0704,752.9132,10203.0
2024-03-14 12:20:00,759.6,759.99,758.69,759.57,12803.0,753.1412,753.5279,752.239,753.1115,12803.0
2024-03-14 12:25:00,759.13,759.46,758.94,759.46,3534.0,752.6752,753.0024,752.4868,753.0024,3534.0
2024-03-14 12:30:00,759.65,759.66,757.11,758.32,9522.0,753.1908,753.2007,750.6724,751.8721,9522.0
2024-03-14 12:35:00,758.48,758.65,757.6,757.96,5169.0,752.0307,752.1993,751.1582,751.5152,5169.0
2024-03-14 12:40:00,757.9,757.93,757.45,757.74,8769.0,751.4557,751.4854,751.0095,751.297,8769.0
2024-03-14 12:45:00,757.95,758.14,756.67,756.93,10160.0,751.5053,751.6936,750.2361,750.4939,10160.0
2024-03-14 12:50:00,756.93,758.65,756.45,757.98,9394.0,750.4939,752.1993,750.018,751.535,9394.0
2024-03-14 12:55:00,758.44,758.44,756.79,757.88,7023.0,751.9911,751.9911,750.3551,751.4358,7023.0
2024-03-14 13:00:00,757.88,758.0,757.0,757.37,9245.0,751.4358,751.5548,750.5633,750.9302,9245.0
2024-03-14 13:05:00,757.36,758.65,757.19,758.53,6376.0,750.9203,752.1993,750.7517,752.0803,6376.0
2024-03-14 13:10:00,758.27,758.87,758.06,758.69,8409.0,751.8225,752.4174,751.6143,752.239,8409.0
2024-03-14 13:15:00,758.84,759.32,757.56,757.67,8674.0,752.3877,752.8636,751.1186,751.2276,8674.0
2024-03-14 13:20:00,757.6,759.8,757.6,759.44,9905.0,751.1582,753.3395,751.1582,752.9826,9905.0
2024-03-14 13:25:00,759.48,759.77,758.69,758.98,5532.0,753.0222,753.3098,752.239,752.5265,5532.0
2024-03-14 13:30:00,758.63,760.0,758.21,760.0,8597.0,752.1795,753.5378,751.763,753.5378,8597.0
2024-03-14 13:35:00,760.03,760.04,757.92,758.06,5282.0,753.5676,753.5775,751.4755,751.6143,5282.0
2024-03-14 13:40:00,758.26,758.41,757.66,757.95,7483.0,751.8126,751.9613,751.2177,751.5053,7483.0
2024-03-14 13:45:00,757.66,758.08,756.62,758.08,13317.0,751.2177,751.6341,750.1866,751.6341,13317.0
2024-03-14 13:50:00,758.16,759.0,757.83,758.19,8235.0,751.7135,752.5463,751.3863,751.7432,8235.0
2024-03-14 13:55:00,758.18,758.52,757.12,757.57,9492.0,751.7333,752.0704,750.6823,751.1285,9492.0
2024-03-14 14:00:00,758.01,758.34,757.64,758.27,4651.0,751.5647,751.8919,751.1979,751.8225,4651.0
2024-03-14 14:05:00,758.14,758.44,757.22,757.88,8600.0,751.6936,751.9911,750.7815,751.4358,8600.0
2024-03-14 14:10:00,757.49,758.0,757.13,757.51,5648.0,751.0492,751.5548,750.6922,751.069,5648.0
2024-03-14 14:15:00,757.64,759.1,757.64,758.59,5355.0,751.1979,752.6455,751.1979,752.1398,5355.0
2024-03-14 14:20:00,758.58,758.78,757.84,758.29,6451.0,752.1299,752.3282,751.3962,751.8424,6451.0
2024-03-14 14:25:00,758.28,758.84,757.01,757.01,8540.0,751.8324,752.3877,750.5732,750.5732,8540.0
2024-03-14 14:30:00,757.9,757.91,756.8,757.77,4305.0,751.4557,751.4656,750.365,751.3268,4305.0
2024-03-14 14:35:00,757.45,758.26,757.43,758.26,3397.0,751.0095,751.8126,750.9897,751.8126,3397.0
2024-03-14 14:40:00,758.48,759.57,758.08,759.25,4002.0,752.0307,753.1115,751.6341,752.7942,4002.0
2024-03-14 14:45:00,759.47,759.62,758.29,758.66,5254.0,753.0123,753.1611,751.8424,752.2092,5254.0
2024-03-14 14:50:00,758.66,758.73,757.0,757.11,4005.0,752.2092,752.2786,750.5633,750.6724,4005.0
2024-03-14 14:55:00,757.24,758.36,757.0,757.6,8966.0,750.8013,751.9118,750.5633,751.1582,8966.0
2024-03-14 15:00:00,757.5,758.03,757.04,757.04,7316.0,751.0591,751.5846,750.603,750.603,7316.0
2024-03-14 15:05:00,757.04,757.77,756.91,757.54,14268.0,750.603,751.3268,750.4741,751.0987,14268.0
2024-03-14 15:10:00,757.54,758.46,756.75,756.75,14491.0,751.0987,752.0109,750.3155,750.3155,14491.0
2024-03-14 15:15:00,756.75,759.1,756.75,758.28,10512.0,750.3155,752.6455,750.3155,751.8324,10512.0
2024-03-14 15:20:00,758.68,759.1,757.87,758.47,10511.0,752.229,752.6455,751.4259,752.0208,10511.0
2024-03-14 15:25:00,758.56,758.96,757.52,758.08,11084.0,752.1101,752.5067,751.0789,751.6341,11084.0
2024-03-14 15:30:00,758.08,758.64,757.2,757.79,9820.0,751.6341,752.1894,750.7616,751.3466,9820.0
2024-03-14 15:35:00,757.81,758.23,757.55,757.96,11184.0,751.3664,751.7829,751.1087,751.5152,11184.0
2024-03-14 15:40:00,757.76,759.86,757.55,759.66,26497.0,751.3169,753.399,751.1087,753.2007,26497.0
2024-03-14 15:45:00,759.64,760.26,759.21,760.19,18525.0,753.1809,753.7956,752.7545,753.7262,18525.0
2024-03-14 15:50:00,760.51,761.82,759.74,761.45,34582.0,754.0435,755.3423,753.28,754.9755,34582.0
2024-03-14 15:55:00,761.54,762.47,760.06,762.35,133687.0,755.0647,755.9868,753.5973,755.8678,133687.0
2024-03-15 09:30:00,755.38,760.89,753.0,753.0,470404.0,748.9571,754.4203,746.5973,746.5973,470404.0
2024-03-15 09:35:00,753.95,757.37,751.86,752.03,15448.0,747.5393,750.9302,745.467,745.6356,15448.0
2024-03-15 09:40:00,752.63,753.19,750.21,750.97,20586.0,746.2305,746.7857,743.8311,744.5846,20586.0
2024-03-15 09:45:00,750.98,753.65,750.32,752.05,15164.0,744.5945,747.2418,743.9401,745.6554,15164.0
2024-03-15 09:50:00,752.31,753.98,750.26,752.66,11571.0,745.9132,747.569,743.8806,746.2602,11571.0
2024-03-15 09:55:00,752.46,752.93,750.43,751.47,18516.0,746.0619,746.5279,744.0492,745.0804,18516.0
2024-03-15 10:00:00,750.85,751.61,748.62,748.63,17181.0,744.4656,745.2192,742.2546,742.2645,17181.0
2024-03-15 10:05:00,749.31,750.04,747.7,749.94,16912.0,742.9387,743.6625,741.3424,743.5634,16912.0
2024-03-15 10:10:00,749.95,751.15,749.33,751.15,18476.0,743.5733,744.7631,742.9585,744.7631,18476.0
2024-03-15 10:15:00,751.24,753.27,751.2,752.66,11253.0,744.8523,746.865,744.8126,746.2602,11253.0
2024-03-15 10:20:00,753.07,754.43,753.07,753.88,8099.0,746.6667,748.0152,746.6667,747.4699,8099.0
2024-03-15 10:25:00,754.36,754.7,753.24,754.7,8438.0,747.9458,748.2829,746.8353,748.2829,8438.0
2024-03-15 10:30:00,753.85,754.52,752.74,753.27,9996.0,747.4401,748.1044,746.3396,746.865,9996.0
2024-03-15 10:35:00,753.07,757.11,753.0,756.03,29561.0,746.6667,750.6724,746.5973,749.6016,29561.0
2024-03-15 10:40:00,756.0,756.44,754.69,754.7,18349.0,749.5718,750.0081,748.273,748.2829,18349.0
2024-03-15 10:45:00,754.8,756.62,754.66,756.53,7842.0,748.382,750.1866,748.2432,750.0973,7842.0
2024-03-15 10:50:00,756.14,757.44,755.94,757.21,9066.0,749.7106,750.9996,749.5123,750.7715,9066.0
2024-03-15 10:55:00,757.27,757.45,755.94,756.45,4252.0,750.831,751.0095,749.5123,750.018,4252.0
2024-03-15 11:00:00,756.57,757.72,755.94,756.83,11756.0,750.137,751.2772,749.5123,750.3948,11756.0
2024-03-15 11:05:00,756.39,756.39,755.4,755.59,7271.0,749.9585,749.9585,748.9769,749.1653,7271.0
2024-03-15 11:10:00,755.12,756.4,755.11,755.71,6485.0,748.6993,749.9684,748.6894,749.2843,6485.0
2024-03-15 11:15:00,755.44,756.17,755.18,755.48,4546.0,749.0166,749.7404,748.7588,749.0563,4546.0
2024-03-15 11:20:00,755.68,755.84,754.76,755.34,9873.0,749.2546,749.4132,748.3424,748.9174,9873.0
2024-03-15 11:25:00,755.36,755.95,754.69,755.63,8689.0,748.9373,749.5223,748.273,749.205,8689.0
2024-03-15 11:30:00,755.89,756.79,755.89,756.01,4055.0,749.4628,750.3551,749.4628,749.5817,4055.0
2024-03-15 11:35:00,756.54,756.69,755.65,755.66,2873.0,750.1072,750.256,749.2248,749.2347,2873.0
2024-03-15 11:40:00,755.83,756.66,755.61,755.75,2470.0,749.4033,750.2262,749.1851,749.324,2470.0
2024-03-15 11:45:00,755.24,755.4,753.53,753.53,9988.0,748.8183,748.9769,747.1228,747.1228,9988.0
2024-03-15 11:50:00,753.39,753.83,752.72,752.8,9126.0,746.984,747.4203,746.3197,746.399,9126.0
2024-03-15 11:55:00,753.17,753.48,752.0,752.48,5516.0,746.7659,747.0733,745.6058,746.0818,5516.0
2024-03-15 12:00:00,752.46,753.7,752.46,753.07,7611.0,746.0619,747.2914,746.0619,746.6667,7611.0
2024-03-15 12:05:00,753.0,753.68,752.73,753.51,4228.0,746.5973,747.2716,746.3296,747.103,4228.0
2024-03-15 12:10:00,753.55,753.68,752.46,752.64,4513.0,747.1427,747.2716,746.0619,746.2404,4513.0
2024-03-15 12:15:00,752.8,753.22,752.13,753.22,8291.0,746.399,746.8155,745.7347,746.8155,8291.0
2024-03-15 12:20:00,753.35,753.38,752.81,753.23,3203.0,746.9444,746.9741,746.409,746.8254,3203.0
2024-03-15 12:25:00,752.55,753.55,752.28,752.43,10025.0,746.1512,747.1427,745.8835,746.0322,10025.0
2024-03-15 12:30:00,752.43,752.63,751.66,752.07,7057.0,746.0322,746.2305,745.2687,745.6752,7057.0
2024-03-15 12:35:00,751.84,752.85,751.52,752.5,17766.0,745.4472,746.4486,745.1299,746.1016,17766.0
2024-03-15 12:40:00,752.49,753.05,751.54,751.94,9840.0,746.0917,746.6469,745.1498,745.5464,9840.0
2024-03-15 12:45:00,752.2,753.33,751.91,752.51,4298.0,745.8041,746.9245,745.5166,746.1115,4298.0
2024-03-15 12:50:00,752.29,752.51,751.6,751.7,5348.0,745.8934,746.1115,745.2092,745.3084,5348.0
2024-03-15 12:55:00,751.64,752.38,751.29,752.28,5141.0,745.2489,745.9826,744.9019,745.8835,5141.0
2024-03-15 13:00:00,752.23,752.75,752.11,752.75,2389.0,745.8339,746.3495,745.7149,746.3495,2389.0
2024-03-15 13:05:00,752.78,753.88,752.77,753.17,10461.0,746.3792,747.4699,746.3693,746.7659,10461.0
2024-03-15 13:10:00,753.47,754.31,753.47,754.2,5870.0,747.0633,747.8962,747.0633,747.7871,5870.0
2024-03-15 13:15:00,753.94,754.06,753.35,753.35,3653.0,747.5293,747.6483,746.9444,746.9444,3653.0
2024-03-15 13:20:00,753.84,754.5,753.27,753.84,12538.0,747.4302,748.0846,746.865,747.4302,12538.0
2024-03-15 13:25:00,754.17,754.53,753.8,754.14,4343.0,747.7574,748.1143,747.3905,747.7276,4343.0
2024-03-15 13:30:00,754.0,754.15,753.23,753.95,6060.0,747.5888,747.7376,746.8254,747.5393,6060.0
2024-03-15 13:35:00,754.13,754.58,753.71,754.31,5042.0,747.7177,748.1639,747.3013,747.8962,5042.0
2024-03-15 13:40:00,754.48,755.21,754.22,755.09,9232.0,748.0648,748.7886,747.807,748.6696,9232.0
2024-03-15 13:45:00,754.96,755.05,753.94,754.37,8798.0,748.5407,748.6299,747.5293,747.9557,8798.0
2024-03-15 13:50:00,754.2,755.24,753.98,755.24,8119.0,747.7871,748.8183,747.569,748.8183,8119.0
2024-03-15 13:55:00,755.09,755.93,755.09,755.93,6826.0,748.6696,749.5024,748.6696,749.5024,6826.0
2024-03-15 14:00:00,755.97,756.95,755.9,756.79,7181.0,749.5421,750.5138,749.4727,750.3551,7181.0
2024-03-15 14:05:00,756.73,756.92,756.15,756.76,6992.0,750.2956,750.484,749.7206,750.3254,6992.0
2024-03-15 14:10:00,756.64,757.08,756.13,756.13,10898.0,750.2064,750.6427,749.7007,749.7007,10898.0
2024-03-15 14:15:00,756.36,756.65,755.55,755.87,9876.0,749.9288,750.2163,749.1257,749.4429,9876.0
2024-03-15 14:20:00,755.66,756.04,755.21,755.78,6532.0,749.2347,749.6115,748.7886,749.3537,6532.0
2024-03-15 14:25:00,755.48,755.75,755.05,755.75,5059.0,749.0563,749.324,748.6299,749.324,5059.0
2024-03-15 14:30:00,755.63,756.16,755.01,755.7,5352.0,749.205,749.7305,748.5903,749.2744,5352.0
2024-03-15 14:35:00,755.67,756.4,755.25,756.29,9367.0,749.2446,749.9684,748.8282,749.8594,9367.0
2024-03-15 14:40:00,756.4,756.91,756.22,756.39,4039.0,749.9684,750.4741,749.79,749.9585,4039.0
2024-03-15 14:45:00,756.46,756.56,754.58,755.36,16077.0,750.0279,750.1271,748.1639,748.9373,16077.0
2024-03-15 14:50:00,755.35,756.5,754.7,756.46,10197.0,748.9274,750.0676,748.2829,750.0279,10197.0
2024-03-15 14:55:00,756.65,757.47,756.42,756.72,11988.0,750.2163,751.0293,749.9883,750.2857,11988.0
2024-03-15 15:00:00,756.62,756.73,756.19,756.69,4707.0,750.1866,750.2956,749.7602,750.256,4707.0
2024-03-15 15:05:00,756.69,756.73,754.34,754.78,4520.0,750.256,750.2956,747.9259,748.3622,4520.0
2024-03-15 15:10:00,754.3,755.53,754.27,755.53,4447.0,747.8863,749.1058,747.8565,749.1058,4447.0
2024-03-15 15:15:00,755.75,756.4,755.48,756.09,8641.0,749.324,749.9684,749.0563,749.6611,8641.0
2024-03-15 15:20:00,756.63,756.71,754.0,754.23,24388.0,750.1965,750.2758,747.5888,747.8169,24388.0
2024-03-15 15:25:00,754.34,754.57,753.59,753.74,16016.0,747.9259,748.154,747.1823,747.331,16016.0
2024-03-15 15:30:00,753.56,753.93,752.41,753.59,19877.0,747.1526,747.5194,746.0124,747.1823,19877.0
2024-03-15 15:35:00,753.73,754.04,752.82,753.72,14658.0,747.3211,747.6285,746.4189,747.3112,14658.0
2024-03-15 15:40:00,753.44,754.4,753.42,753.88,13135.0,747.0336,747.9854,747.0138,747.4699,13135.0
2024-03-15 15:45:00,753.8,755.34,753.79,755.34,18123.0,747.3905,748.9174,747.3806,748.9174,18123.0
2024-03-15 15:50:00,755.36,755.81,754.5,754.89,22535.0,748.9373,749.3834,748.0846,748.4713,22535.0
2024-03-15 15:55:00,754.58,755.38,753.25,754.86,79638.0,748.1639,748.9571,746.8452,748.4415,79638.0
2024-03-18 09:30:00,762.28,763.23,758.25,760.22,60255.0,755.7984,756.7404,751.8027,753.756,60255.0
2024-03-18 09:35:00,759.47,762.04,758.64,760.67,9358.0,753.0123,755.5605,752.1894,754.2021,9358.0
2024-03-18 09:40:00,760.22,761.99,760.13,761.37,11480.0,753.756,755.5109,753.6667,754.8962,11480.0
2024-03-18 09:45:00,761.25,762.62,759.25,759.5,19003.0,754.7772,756.1355,752.7942,753.0421,19003.0
2024-03-18 09:50:00,759.01,760.57,758.63,759.48,19840.0,752.5562,754.103,752.1795,753.0222,19840.0
2024-03-18 09:55:00,759.88,761.8,759.14,761.07,15000.0,753.4188,755.3225,752.6851,754.5987,15000.0
2024-03-18 10:00:00,761.07,761.52,759.8,760.25,11792.0,754.5987,755.0449,753.3395,753.7857,11792.0
2024-03-18 10:05:00,760.34,762.85,760.13,762.78,16101.0,753.8749,756.3636,753.6667,756.2942,16101.0
2024-03-18 10:10:00,762.67,763.84,761.55,763.0,34283.0,756.1851,757.3452,755.0746,756.5123,34283.0
2024-03-18 10:15:00,763.18,764.58,762.74,764.3,21351.0,756.6908,758.0789,756.2545,757.8013,21351.0
2024-03-18 10:20:00,764.4,765.82,764.06,764.5,21133.0,757.9004,759.3083,757.5633,757.9996,21133.0
2024-03-18 10:25:00,764.75,767.35,764.58,766.98,36563.0,758.2474,760.8253,758.0789,760.4585,36563.0
2024-03-18 10:30:00,767.1,769.68,766.15,768.7,55691.0,760.5775,763.1355,759.6355,762.1638,55691.0
2024-03-18 10:35:00,768.38,768.5,765.22,765.84,26392.0,761.8466,761.9655,758.7134,759.3282,26392.0
2024-03-18 10:40:00,765.47,765.94,763.36,763.89,14755.0,758.9613,759.4273,756.8693,757.3947,14755.0
2024-03-18 10:45:00,764.0,765.26,763.02,763.48,15997.0,757.5038,758.7531,756.5321,756.9882,15997.0
2024-03-18 10:50:00,763.53,764.99,763.01,764.92,8057.0,757.0378,758.4854,756.5222,758.416,8057.0
2024-03-18 10:55:00,764.98,767.6,764.79,767.44,10780.0,758.4755,761.0732,758.2871,760.9146,10780.0
2024-03-18 11:00:00,767.79,767.84,765.53,766.72,8730.0,761.2616,761.3112,759.0208,760.2007,8730.0
2024-03-18 11:05:00,766.54,766.67,765.82,766.28,6822.0,760.0222,760.1511,759.3083,759.7644,6822.0
2024-03-18 11:10:00,766.32,766.75,765.88,766.5,5146.0,759.8041,760.2304,759.3678,759.9826,5146.0
2024-03-18 11:15:00,766.48,766.83,765.4,765.43,6693.0,759.9627,760.3097,758.8919,758.9217,6693.0
2024-03-18 11:20:00,765.24,765.48,764.5,765.04,13646.0,758.7333,758.9712,757.9996,758.535,13646.0
2024-03-18 11:25:00,765.29,765.9,764.61,765.9,5404.0,758.7828,759.3877,758.1086,759.3877,5404.0
2024-03-18 11:30:00,765.85,766.65,764.92,766.64,5008.0,759.3381,760.1313,758.416,760.1214,5008.0
2024-03-18 11:35:00,766.86,767.22,766.12,766.27,5003.0,760.3395,760.6964,759.6058,759.7545,5003.0
2024-03-18 11:40:00,766.35,766.81,766.07,766.07,5700.0,759.8338,760.2899,759.5562,759.5562,5700.0
2024-03-18 11:45:00,766.43,766.77,766.2,766.25,4778.0,759.9131,760.2503,759.6851,759.7347,4778.0
2024-03-18 11:50:00,766.34,766.34,765.13,765.7,9767.0,759.8239,759.8239,758.6242,759.1894,9767.0
2024-03-18 11:55:00,765.61,766.53,765.6,765.95,5329.0,759.1001,760.0123,759.0902,759.4372,5329.0
2024-03-18 12:00:00,766.08,766.43,764.77,765.25,19124.0,759.5661,759.9131,758.2673,758.7432,19124.0
2024-03-18 12:05:00,765.15,765.3,764.47,765.3,6575.0,758.644,758.7928,757.9698,758.7928,6575.0
2024-03-18 12:10:00,765.17,767.0,764.94,767.0,10285.0,758.6639,760.4783,758.4358,760.4783,10285.0
2024-03-18 12:15:00,767.2,767.38,766.6,766.69,7143.0,760.6766,760.8551,760.0817,760.1709,7143.0
2024-03-18 12:20:00,766.69,767.27,766.5,766.64,9774.0,760.1709,760.746,759.9826,760.1214,9774.0
2024-03-18 12:25:00,766.68,767.09,766.32,766.45,5167.0,760.161,760.5675,759.8041,759.933,5167.0
2024-03-18 12:30:00,766.68,767.82,766.62,767.34,9051.0,760.161,761.2913,760.1015,760.8154,9051.0
2024-03-18 12:35:00,767.11,767.54,767.02,767.16,3744.0,760.5874,761.0137,760.4981,760.6369,3744.0
2024-03-18 12:40:00,767.24,767.54,766.91,767.5,4773.0,760.7163,761.0137,760.3891,760.9741,4773.0
2024-03-18 12:45:00,767.11,767.11,766.02,766.03,3854.0,760.5874,760.5874,759.5066,759.5165,3854.0
2024-03-18 12:50:00,766.17,766.99,764.85,766.79,14998.0,759.6554,760.4684,758.3466,760.2701,14998.0
2024-03-18 12:55:00,766.71,767.65,766.5,767.25,5642.0,760.1908,761.1228,759.9826,760.7262,5642.0
2024-03-18 13:00:00,767.42,768.89,767.22,768.38,17081.0,760.8947,762.3522,760.6964,761.8466,17081.0
2024-03-18 13:05:00,768.15,768.82,767.72,767.99,7987.0,761.6185,762.2828,761.1922,761.4599,7987.0
2024-03-18 13:10:00,767.85,767.85,765.59,765.76,9453.0,761.3211,761.3211,759.0803,759.2488,9453.0
2024-03-18 13:15:00,766.09,766.9,765.63,766.3,5609.0,759.576,760.3792,759.12,759.7843,5609.0
2024-03-18 13:20:00,766.3,766.88,766.05,766.86,10734.0,759.7843,760.3593,759.5364,760.3395,10734.0
2024-03-18 13:25:00,766.88,766.89,765.63,765.79,7825.0,760.3593,760.3692,759.12,759.2786,7825.0
2024-03-18 13:30:00,765.95,766.53,765.79,766.11,5942.0,759.4372,760.0123,759.2786,759.5959,5942.0
2024-03-18 13:35:00,765.86,766.03,764.17,764.39,5953.0,759.348,759.5165,757.6724,757.8905,5953.0
2024-03-18 13:40:00,764.3,764.74,763.82,764.09,8903.0,757.8013,758.2375,757.3253,757.593,8903.0
2024-03-18 13:45:00,764.09,764.66,763.78,764.66,3796.0,757.593,758.1582,757.2857,758.1582,3796.0
2024-03-18 13:50:00,764.72,764.87,763.65,763.77,2938.0,758.2177,758.3664,757.1568,757.2758,2938.0
2024-03-18 13:55:00,763.65,764.38,763.48,763.98,6671.0,757.1568,757.8806,756.9882,757.484,6671.0
2024-03-18 14:00:00,763.98,764.98,763.77,764.98,9626.0,757.484,758.4755,757.2758,758.4755,9626.0
2024-03-18 14:05:00,764.88,765.39,764.74,765.29,12935.0,758.3763,758.882,758.2375,758.7828,12935.0
2024-03-18 14:10:00,765.27,765.74,765.14,765.74,10269.0,758.763,759.229,758.6341,759.229,10269.0
2024-03-18 14:15:00,765.76,766.22,765.66,766.13,11526.0,759.2488,759.7049,759.1497,759.6157,11526.0
2024-03-18 14:20:00,766.11,766.32,765.81,765.92,6365.0,759.5959,759.8041,759.2984,759.4075,6365.0
2024-03-18 14:25:00,765.81,766.39,765.21,765.33,18610.0,759.2984,759.8735,758.7035,758.8225,18610.0
2024-03-18 14:30:00,765.3,765.85,765.1,765.68,11045.0,758.7928,759.3381,758.5945,759.1695,11045.0
2024-03-18 14:35:00,765.64,766.23,765.0,765.03,9663.0,759.1299,759.7148,758.4953,758.5251,9663.0
2024-03-18 14:40:00,764.84,765.11,763.12,763.26,6203.0,758.3367,758.6044,756.6313,756.7701,6203.0
2024-03-18 14:45:00,763.54,763.67,762.12,762.79,9476.0,757.0477,757.1766,755.6398,756.3041,9476.0
2024-03-18 14:50:00,763.06,763.5,762.93,763.46,4015.0,756.5718,757.0081,756.4429,756.9684,4015.0
2024-03-18 14:55:00,763.68,764.64,763.66,764.35,5405.0,757.1865,758.1384,757.1667,757.8508,5405.0
2024-03-18 15:00:00,764.35,765.48,764.22,765.24,7515.0,757.8508,758.9712,757.7219,758.7333,7515.0
2024-03-18 15:05:00,765.38,765.79,765.24,765.66,5649.0,758.8721,759.2786,758.7333,759.1497,5649.0
2024-03-18 15:10:00,765.66,766.25,765.29,765.42,10983.0,759.1497,759.7347,758.7828,758.9117,10983.0
2024-03-18 15:15:00,765.34,766.56,765.22,766.43,16067.0,758.8324,760.042,758.7134,759.9131,16067.0
2024-03-18 15:20:00,766.31,766.31,765.27,765.59,5076.0,759.7942,759.7942,758.763,759.0803,5076.0
2024-03-18 15:25:00,765.71,766.54,765.62,766.13,7401.0,759.1993,760.0222,759.11,759.6157,7401.0
2024-03-18 15:30:00,765.75,765.82,764.54,764.73,16851.0,759.2389,759.3083,758.0392,758.2276,16851.0
2024-03-18 15:35:00,764.63,765.11,763.76,763.98,14957.0,758.1285,758.6044,757.2659,757.484,14957.0
2024-03-18 15:40:00,763.98,765.64,763.77,765.64,10322.0,757.484,759.1299,757.2758,759.1299,10322.0
2024-03-18 15:45:00,765.62,765.78,764.14,764.21,16915.0,759.11,759.2687,757.6426,757.712,16915.0
2024-03-18 15:50:00,764.13,764.47,762.74,763.45,36576.0,757.6327,757.9698,756.2545,756.9585,36576.0
2024-03-18 15:55:00,763.42,763.51,761.83,762.99,64946.0,756.9287,757.018,755.3523,756.5024,64946.0
2024-03-19 09:30:00,758.44,761.84,756.37,759.58,69239.0,751.9911,755.3622,749.9387,753.1214,69239.0
2024-03-19 09:35:00,759.65,760.39,756.86,758.98,13277.0,753.1908,753.9245,750.4245,752.5265,13277.0
2024-03-19 09:40:00,758.48,759.11,755.0,758.35,31000.0,752.0307,752.6554,748.5803,751.9019,31000.0
2024-03-19 09:45:00,757.83,761.31,757.83,761.28,20591.0,751.3863,754.8367,751.3863,754.8069,20591.0
2024-03-19 09:50:00,760.94,764.43,760.36,761.2,19305.0,754.4698,757.9302,753.8948,754.7276,19305.0
2024-03-19 09:55:00,761.09,761.92,759.63,760.91,9378.0,754.6186,755.4415,753.171,754.4401,9378.0
2024-03-19 10:00:00,760.1,760.88,759.0,759.51,7914.0,753.637,754.4103,752.5463,753.052,7914.0
2024-03-19 10:05:00,759.89,760.67,759.68,760.4,6205.0,753.4288,754.2021,753.2205,753.9344,6205.0
2024-03-19 10:10:00,760.59,762.32,760.58,762.31,13167.0,754.1228,755.8381,754.1129,755.8282,13167.0
2024-03-19 10:15:00,761.9,762.0,760.08,760.62,7691.0,755.4217,755.5208,753.6171,754.1526,7691.0
2024-03-19 10:20:00,760.31,764.49,760.31,764.17,10434.0,753.8452,757.9896,753.8452,757.6724,10434.0
2024-03-19 10:25:00,764.36,765.0,762.4,762.86,17056.0,757.8607,758.4953,755.9174,756.3735,17056.0
2024-03-19 10:30:00,763.16,764.74,762.6,764.49,10757.0,756.671,758.2375,756.1157,757.9896,10757.0
2024-03-19 10:35:00,764.44,765.63,764.07,765.36,16150.0,757.9401,759.12,757.5732,758.8522,16150.0
2024-03-19 10:40:00,765.5,766.6,765.45,765.74,5606.0,758.9911,760.0817,758.9415,759.229,5606.0
2024-03-19 10:45:00,765.61,766.47,764.41,764.45,5111.0,759.1001,759.9528,757.9103,757.95,5111.0
2024-03-19 10:50:00,765.08,765.15,764.31,765.05,8648.0,758.5746,758.644,757.8112,758.5449,8648.0
2024-03-19 10:55:00,765.05,765.07,763.62,764.0,5185.0,758.5449,758.5647,757.127,757.5038,5185.0
2024-03-19 11:00:00,763.32,764.14,762.77,763.54,7446.0,756.8296,757.6426,756.2843,757.0477,7446.0
2024-03-19 11:05:00,763.73,763.74,762.75,763.62,4268.0,757.2361,757.246,756.2644,757.127,4268.0
2024-03-19 11:10:00,763.56,763.75,763.31,763.31,2014.0,757.0676,757.2559,756.8197,756.8197,2014.0
2024-03-19 11:15:00,763.67,765.0,763.45,764.74,4498.0,757.1766,758.4953,756.9585,758.2375,4498.0
2024-03-19 11:20:00,764.81,764.89,762.85,762.85,3998.0,758.3069,758.3862,756.3636,756.3636,3998.0
2024-03-19 11:25:00,763.57,764.28,763.35,764.28,1943.0,757.0775,757.7814,756.8593,757.7814,1943.0
2024-03-19 11:30:00,764.25,765.23,764.0,764.95,6867.0,757.7517,758.7234,757.5038,758.4457,6867.0
2024-03-19 11:35:00,764.69,765.34,763.62,764.25,4119.0,758.1879,758.8324,757.127,757.7517,4119.0
2024-03-19 11:40:00,764.26,764.85,764.25,764.85,4338.0,757.7616,758.3466,757.7517,758.3466,4338.0
2024-03-19 11:45:00,764.74,765.07,764.43,764.76,3465.0,758.2375,758.5647,757.9302,758.2573,3465.0
2024-03-19 11:50:00,764.94,765.35,764.67,764.67,2442.0,758.4358,758.8423,758.1681,758.1681,2442.0
2024-03-19 11:55:00,764.97,765.11,764.21,764.53,5115.0,758.4656,758.6044,757.712,758.0293,5115.0
2024-03-19 12:00:00,764.54,765.23,764.15,764.67,5861.0,758.0392,758.7234,757.6525,758.1681,5861.0
2024-03-19 12:05:00,764.65,765.37,764.56,764.82,7485.0,758.1483,758.8622,758.059,758.3168,7485.0
2024-03-19 12:10:00,764.72,765.65,764.39,765.47,11422.0,758.2177,759.1398,757.8905,758.9613,11422.0
2024-03-19 12:15:00,765.47,766.43,765.28,765.96,10906.0,758.9613,759.9131,758.7729,759.4471,10906.0
2024-03-19 12:20:00,765.87,767.45,765.86,767.3,13507.0,759.3579,760.9245,759.348,760.7758,13507.0
2024-03-19 12:25:00,767.18,767.96,766.56,767.7,13082.0,760.6568,761.4301,760.042,761.1723,13082.0
2024-03-19 12:30:00,767.77,768.6,767.67,767.95,14492.0,761.2418,762.0647,761.1426,761.4202,14492.0
2024-03-19 12:35:00,767.82,768.56,767.13,768.56,14330.0,761.2913,762.025,760.6072,762.025,14330.0
2024-03-19 12:40:00,768.47,768.66,766.28,768.66,11695.0,761.9358,762.1242,759.7644,762.1242,11695.0
2024-03-19 12:45:00,768.61,769.39,768.23,768.76,13268.0,762.0746,762.848,761.6978,762.2233,13268.0
2024-03-19 12:50:00,768.91,769.71,768.89,768.89,8723.0,762.3721,763.1653,762.3522,762.3522,8723.0
2024-03-19 12:55:00,769.08,769.77,768.61,768.62,15221.0,762.5406,763.2247,762.0746,762.0845,15221.0
2024-03-19 13:00:00,769.35,770.05,768.65,768.99,16603.0,762.8083,763.5024,762.1143,762.4514,16603.0
2024-03-19 13:05:00,769.79,769.79,768.01,768.46,9011.0,763.2446,763.2446,761.4797,761.9259,9011.0
2024-03-19 13:10:00,768.18,768.18,767.16,767.17,7344.0,761.6483,761.6483,760.6369,760.6469,7344.0
2024-03-19 13:15:00,766.59,767.92,766.52,767.86,8609.0,760.0718,761.3905,760.0024,761.331,8609.0
2024-03-19 13:20:00,767.5,768.11,766.5,766.95,8852.0,760.9741,761.5789,759.9826,760.4287,8852.0
2024-03-19 13:25:00,767.12,768.26,766.83,768.08,9273.0,760.5973,761.7276,760.3097,761.5491,9273.0
2024-03-19 13:30:00,768.34,769.61,768.14,769.4,6024.0,761.8069,763.0661,761.6086,762.8579,6024.0
2024-03-19 13:35:00,769.25,769.64,768.72,769.48,10528.0,762.7092,763.0959,762.1837,762.9372,10528.0
2024-03-19 13:40:00,769.78,770.1,769.4,769.98,8966.0,763.2347,763.5519,762.8579,763.433,8966.0
2024-03-19 13:45:00,769.95,770.23,769.51,770.16,8889.0,763.4032,763.6808,762.967,763.6114,8889.0
2024-03-19 13:50:00,769.92,770.77,769.57,769.97,24212.0,763.3735,764.2162,763.0264,763.423,24212.0
2024-03-19 13:55:00,769.82,770.75,769.71,770.17,22704.0,763.2743,764.1964,763.1653,763.6213,22704.0
2024-03-19 14:00:00,770.58,771.82,770.22,771.5,16897.0,764.0279,765.2573,763.6709,764.94,16897.0
2024-03-19 14:05:00,771.7,772.25,770.91,771.69,17104.0,765.1383,765.6837,764.3551,765.1284,17104.0
2024-03-19 14:10:00,771.7,772.27,771.22,772.19,11319.0,765.1383,765.7035,764.6624,765.6242,11319.0
2024-03-19 14:15:00,772.2,772.31,771.06,771.39,14037.0,765.6341,765.7432,764.5038,764.831,14037.0
2024-03-19 14:20:00,771.56,771.56,769.69,770.41,11918.0,764.9995,764.9995,763.1454,763.8593,11918.0
2024-03-19 14:25:00,770.15,770.5,768.52,769.05,8551.0,763.6015,763.9485,761.9854,762.5109,8551.0
2024-03-19 14:30:00,769.34,770.98,769.33,770.65,13942.0,762.7984,764.4245,762.7885,764.0973,13942.0
2024-03-19 14:35:00,769.97,770.68,769.74,769.74,8466.0,763.423,764.127,763.195,763.195,8466.0
2024-03-19 14:40:00,769.66,770.51,769.63,770.19,6459.0,763.1157,763.9585,763.0859,763.6412,6459.0
2024-03-19 14:45:00,769.81,770.2,768.91,769.59,12860.0,763.2644,763.6511,762.3721,763.0463,12860.0
2024-03-19 14:50:00,768.97,769.91,768.69,769.18,12511.0,762.4316,763.3636,762.1539,762.6398,12511.0
2024-03-19 14:55:00,768.77,769.7,768.77,768.82,12009.0,762.2333,763.1553,762.2333,762.2828,12009.0
2024-03-19 15:00:00,768.97,769.25,767.66,768.53,9979.0,762.4316,762.7092,761.1327,761.9953,9979.0
2024-03-19 15:05:00,768.5,769.02,767.03,767.42,9470.0,761.9655,762.4811,760.508,760.8947,9470.0
2024-03-19 15:10:00,767.35,767.6,765.83,766.66,12104.0,760.8253,761.0732,759.3183,760.1412,12104.0
2024-03-19 15:15:00,766.91,768.13,766.56,768.13,7003.0,760.3891,761.5987,760.042,761.5987,7003.0
2024-03-19 15:20:00,767.97,768.14,767.39,767.39,7103.0,761.4401,761.6086,760.865,760.865,7103.0
2024-03-19 15:25:00,767.66,767.84,766.69,767.51,14800.0,761.1327,761.3112,760.1709,760.984,14800.0
2024-03-19 15:30:00,767.66,767.8,766.53,766.68,20966.0,761.1327,761.2715,760.0123,760.161,20966.0
2024-03-19 15:35:00,766.79,768.8,766.79,768.46,9644.0,760.2701,762.263,760.2701,761.9259,9644.0
2024-03-19 15:40:00,768.79,769.41,768.41,769.41,13919.0,762.2531,762.8678,761.8763,762.8678,13919.0
2024-03-19 15:45:00,769.16,771.33,769.16,770.76,22099.0,762.6199,764.7715,762.6199,764.2063,22099.0
2024-03-19 15:50:00,770.57,773.13,770.23,772.0,30683.0,764.0179,766.5562,763.6808,765.4358,30683.0
2024-03-19 15:55:00,772.16,773.85,771.77,772.86,74026.0,765.5944,767.2701,765.2077,766.2885,74026.0
2024-03-20 09:30:00,770.11,772.8,765.42,765.42,60243.0,763.5619,766.229,758.9117,758.9117,60243.0
2024-03-20 09:35:00,765.94,768.24,764.01,767.78,17478.0,759.4273,761.7078,757.5137,761.2517,17478.0
2024-03-20 09:40:00,768.34,770.14,767.3,768.62,9128.0,761.8069,763.5916,760.7758,762.0845,9128.0
2024-03-20 09:45:00,768.32,769.19,767.46,767.46,5884.0,761.7871,762.6497,760.9344,760.9344,5884.0
2024-03-20 09:50:00,768.06,770.15,767.41,769.94,11864.0,761.5293,763.6015,760.8848,763.3933,11864.0
2024-03-20 09:55:00,769.89,771.52,769.09,769.1,12193.0,763.3437,764.9599,762.5505,762.5604,12193.0
2024-03-20 10:00:00,768.96,769.01,766.73,767.69,6251.0,762.4216,762.4712,760.2106,761.1624,6251.0
2024-03-20 10:05:00,767.97,770.17,767.97,768.48,6538.0,761.4401,763.6213,761.4401,761.9457,6538.0
2024-03-20 10:10:00,768.44,769.0,767.91,768.6,7279.0,761.9061,762.4613,761.3806,762.0647,7279.0
2024-03-20 10:15:00,768.55,769.5,768.07,769.5,4152.0,762.0151,762.957,761.5392,762.957,4152.0
2024-03-20 10:20:00,769.01,769.74,769.01,769.23,4028.0,762.4712,763.195,762.4712,762.6893,4028.0
2024-03-20 10:25:00,769.39,771.04,769.39,770.49,8741.0,762.848,764.484,762.848,763.9386,8741.0
2024-03-20 10:30:00,770.13,770.46,768.42,768.45,9854.0,763.5817,763.9089,761.8862,761.916,9854.0
2024-03-20 10:35:00,768.13,769.86,768.12,768.16,7316.0,761.5987,763.314,761.5888,761.6284,7316.0
2024-03-20 10:40:00,768.68,769.54,768.22,769.31,5658.0,762.144,762.9967,761.6879,762.7687,5658.0
2024-03-20 10:45:00,769.19,769.82,768.0,768.01,5624.0,762.6497,763.2743,761.4698,761.4797,5624.0
2024-03-20 10:50:00,767.95,768.72,767.82,768.43,5984.0,761.4202,762.1837,761.2913,761.8961,5984.0
2024-03-20 10:55:00,768.36,769.47,768.36,769.38,4454.0,761.8267,762.9273,761.8267,762.8381,4454.0
2024-03-20 11:00:00,769.71,771.01,769.49,770.96,7270.0,763.1653,764.4542,762.9471,764.4046,7270.0
2024-03-20 11:05:00,770.95,771.17,770.66,770.85,10285.0,764.3947,764.6128,764.1072,764.2956,10285.0
2024-03-20 11:10:00,770.74,772.07,770.73,771.39,14189.0,764.1865,765.5052,764.1766,764.831,14189.0
2024-03-20 11:15:00,771.5,772.34,771.47,772.18,6196.0,764.94,765.7729,764.9103,765.6143,6196.0
2024-03-20 11:20:00,772.5,773.04,772.0,772.48,8617.0,765.9315,766.4669,765.4358,765.9117,8617.0
2024-03-20 11:25:00,772.86,772.96,771.97,772.11,7044.0,766.2885,766.3876,765.406,765.5449,7044.0
2024-03-20 11:30:00,772.13,772.3,770.8,772.0,6366.0,765.5647,765.7332,764.246,765.4358,6366.0
2024-03-20 11:35:00,772.0,772.21,771.58,772.01,4552.0,765.4358,765.644,765.0194,765.4457,4552.0
2024-03-20 11:40:00,771.78,772.23,770.79,770.79,3609.0,765.2177,765.6638,764.2361,764.2361,3609.0
2024-03-20 11:45:00,770.97,771.16,770.67,770.86,2555.0,764.4145,764.6029,764.1171,764.3055,2555.0
2024-03-20 11:50:00,770.9,771.95,770.66,771.95,8362.0,764.3451,765.3862,764.1072,765.3862,8362.0
2024-03-20 11:55:00,771.69,771.69,771.0,771.21,4278.0,765.1284,765.1284,764.4443,764.6525,4278.0
2024-03-20 12:00:00,771.0,771.79,771.0,771.65,3038.0,764.4443,765.2276,764.4443,765.0888,3038.0
2024-03-20 12:05:00,771.46,772.02,756.64,763.18,123589.0,764.9004,765.4556,750.2064,756.6908,123589.0
2024-03-20 12:10:00,763.69,765.17,761.07,762.76,57788.0,757.1964,758.6639,754.5987,756.2744,57788.0
2024-03-20 12:15:00,763.36,769.2,763.29,768.66,39670.0,756.8693,762.6596,756.7998,762.1242,39670.0
2024-03-20 12:20:00,768.12,769.1,766.51,768.06,19849.0,761.5888,762.5604,759.9925,761.5293,19849.0
2024-03-20 12:25:00,768.52,768.95,767.54,768.39,11776.0,761.9854,762.4117,761.0137,761.8565,11776.0
2024-03-20 12:30:00,767.99,768.79,766.08,766.28,9119.0,761.4599,762.2531,759.5661,759.7644,9119.0
2024-03-20 12:35:00,766.55,768.32,766.55,768.32,8746.0,760.0321,761.7871,760.0321,761.7871,8746.0
2024-03-20 12:40:00,767.91,769.8,767.91,769.72,5348.0,761.3806,763.2545,761.3806,763.1752,5348.0
2024-03-20 12:45:00,769.46,770.75,769.24,769.25,9879.0,762.9174,764.1964,762.6993,762.7092,9879.0
2024-03-20 12:50:00,768.52,769.17,768.52,768.72,3100.0,761.9854,762.6299,761.9854,762.1837,3100.0
2024-03-20 12:55:00,768.7,769.0,767.74,768.35,6309.0,762.1638,762.4613,761.212,761.8168,6309.0
2024-03-20 13:00:00,768.13,768.13,766.98,767.13,2444.0,761.5987,761.5987,760.4585,760.6072,2444.0
2024-03-20 13:05:00,767.56,767.69,766.92,766.92,3914.0,761.0335,761.1624,760.399,760.399,3914.0
2024-03-20 13:10:00,767.09,767.37,765.3,765.3,7252.0,760.5675,760.8452,758.7928,758.7928,7252.0
2024-03-20 13:15:00,765.17,766.45,765.17,766.45,2603.0,758.6639,759.933,758.6639,759.933,2603.0
2024-03-20 13:20:00,766.46,766.87,766.29,766.29,3005.0,759.9429,760.3494,759.7743,759.7743,3005.0
2024-03-20 13:25:00,766.56,767.35,766.56,766.66,3010.0,760.042,760.8253,760.042,760.1412,3010.0
2024-03-20 13:30:00,766.66,766.92,766.09,766.92,3836.0,760.1412,760.399,759.576,760.399,3836.0
2024-03-20 13:35:00,766.8,766.8,766.23,766.73,2454.0,760.28,760.28,759.7148,760.2106,2454.0
2024-03-20 13:40:00,766.24,766.58,766.0,766.45,1451.0,759.7248,760.0619,759.4868,759.933,1451.0
2024-03-20 13:45:00,766.3,766.5,765.97,766.07,2147.0,759.7843,759.9826,759.4571,759.5562,2147.0
2024-03-20 13:50:00,766.39,766.83,766.01,766.81,2354.0,759.8735,760.3097,759.4967,760.2899,2354.0
2024-03-20 13:55:00,766.6,766.93,766.28,766.7,3143.0,760.0817,760.4089,759.7644,760.1809,3143.0
2024-03-20 14:00:00,766.75,768.4,766.39,768.06,13738.0,760.2304,761.8664,759.8735,761.5293,13738.0
2024-03-20 14:05:00,767.15,769.4,767.15,767.81,16035.0,760.627,762.8579,760.627,761.2814,16035.0
2024-03-20 14:10:00,768.14,769.49,767.58,768.12,8295.0,761.6086,762.9471,761.0534,761.5888,8295.0
2024-03-20 14:15:00,767.97,768.35,767.25,768.31,11738.0,761.4401,761.8168,760.7262,761.7772,11738.0
2024-03-20 14:20:00,768.48,769.6,768.48,769.54,3082.0,761.9457,763.0562,761.9457,762.9967,3082.0
2024-03-20 14:25:00,769.23,769.9,768.76,769.19,4859.0,762.6893,763.3536,762.2233,762.6497,4859.0
2024-03-20 14:30:00,769.44,769.92,767.42,767.74,6245.0,762.8976,763.3735,760.8947,761.212,6245.0
2024-03-20 14:35:00,766.78,768.13,766.77,767.84,3381.0,760.2602,761.5987,760.2503,761.3112,3381.0
2024-03-20 14:40:00,767.68,769.24,767.41,768.65,6071.0,761.1525,762.6993,760.8848,762.1143,6071.0
2024-03-20 14:45:00,769.03,769.69,768.5,768.67,5403.0,762.491,763.1454,761.9655,762.1341,5403.0
2024-03-20 14:50:00,768.71,768.71,767.14,768.48,8548.0,762.1738,762.1738,760.6171,761.9457,8548.0
2024-03-20 14:55:00,768.16,768.54,766.76,767.32,4866.0,761.6284,762.0052,760.2403,760.7956,4866.0
2024-03-20 15:00:00,767.88,769.16,767.54,769.16,9781.0,761.3508,762.6199,761.0137,762.6199,9781.0
2024-03-20 15:05:00,769.35,771.27,769.12,770.91,12568.0,762.8083,764.712,762.5803,764.3551,12568.0
2024-03-20 15:10:00,770.75,771.49,768.75,769.28,10787.0,764.1964,764.9301,762.2134,762.7389,10787.0
2024-03-20 15:15:00,769.27,771.18,769.27,770.29,7018.0,762.729,764.6228,762.729,763.7403,7018.0
2024-03-20 15:20:00,770.18,770.58,769.2,769.91,5332.0,763.6313,764.0279,762.6596,763.3636,5332.0
2024-03-20 15:25:00,769.79,769.79,768.88,769.37,5925.0,763.2446,763.2446,762.3423,762.8282,5925.0
2024-03-20 15:30:00,769.12,769.9,768.5,768.65,11648.0,762.5803,763.3536,761.9655,762.1143,11648.0
2024-03-20 15:35:00,768.92,770.81,768.6,770.81,8766.0,762.382,764.2559,762.0647,764.2559,8766.0
2024-03-20 15:40:00,770.82,771.15,769.44,769.51,8593.0,764.2658,764.593,762.8976,762.967,8593.0
2024-03-20 15:45:00,769.51,770.3,768.96,770.08,17502.0,762.967,763.7502,762.4216,763.5321,17502.0
2024-03-20 15:50:00,770.08,772.27,769.6,771.93,25818.0,763.5321,765.7035,763.0562,765.3664,25818.0
2024-03-20 15:55:00,771.98,773.16,770.83,772.69,51581.0,765.416,766.5859,764.2757,766.1199,51581.0
2024-03-21 09:30:00,774.0,774.75,764.16,764.93,85595.0,767.4188,768.1624,757.6624,758.4259,85595.0
2024-03-21 09:35:00,764.35,766.63,760.0,760.0,44600.0,757.8508,760.1114,753.5378,753.5378,44600.0
2024-03-21 09:40:00,760.26,763.19,758.88,761.35,51914.0,753.7956,756.7007,752.4273,754.8763,51914.0
2024-03-21 09:45:00,761.17,762.48,759.97,760.71,30108.0,754.6979,755.9967,753.5081,754.2418,30108.0
2024-03-21 09:50:00,760.7,763.31,759.69,760.36,35530.0,754.2319,756.8197,753.2305,753.8948,35530.0
2024-03-21 09:55:00,760.37,761.94,759.1,761.89,27980.0,753.9047,755.4613,752.6455,755.4118,27980.0
2024-03-21 10:00:00,761.94,762.99,760.14,762.54,21754.0,755.4613,756.5024,753.6766,756.0562,21754.0
2024-03-21 10:05:00,762.54,766.3,762.48,766.02,16801.0,756.0562,759.7843,755.9967,759.5066,16801.0
2024-03-21 10:10:00,766.06,766.22,764.25,766.09,24833.0,759.5463,759.7049,757.7517,759.576,24833.0
2024-03-21 10:15:00,766.48,766.49,764.73,765.43,7979.0,759.9627,759.9726,758.2276,758.9217,7979.0
2024-03-21 10:20:00,765.59,765.59,762.39,763.23,14493.0,759.0803,759.0803,755.9075,756.7404,14493.0
2024-03-21 10:25:00,763.03,765.88,762.98,764.52,9832.0,756.5421,759.3678,756.4925,758.0194,9832.0
2024-03-21 10:30:00,764.88,765.82,763.93,765.52,10634.0,758.3763,759.3083,757.4344,759.0109,10634.0
2024-03-21 10:35:00,765.41,766.02,764.81,765.56,19928.0,758.9018,759.5066,758.3069,759.0505,19928.0
2024-03-21 10:40:00,765.6,773.59,765.3,766.92,154504.0,759.0902,767.0123,758.7928,760.399,154504.0
2024-03-21 10:45:00,766.94,771.5,766.81,770.03,40618.0,760.4188,764.94,760.2899,763.4825,40618.0
2024-03-21 10:50:00,771.0,772.58,769.84,770.02,32661.0,764.4443,766.0109,763.2942,763.4726,32661.0
2024-03-21 10:55:00,770.0,770.96,768.01,768.39,32219.0,763.4528,764.4046,761.4797,761.8565,32219.0
2024-03-21 11:00:00,768.93,772.48,768.92,770.31,33894.0,762.3919,765.9117,762.382,763.7602,33894.0
2024-03-21 11:05:00,770.21,772.24,768.7,771.7,12074.0,763.661,765.6737,762.1638,765.1383,12074.0
2024-03-21 11:10:00,771.56,772.89,771.24,772.12,11279.0,764.9995,766.3182,764.6822,765.5548,11279.0
2024-03-21 11:15:00,772.5,772.5,770.78,771.71,7049.0,765.9315,765.9315,764.2262,765.1483,7049.0
2024-03-21 11:20:00,772.0,772.98,771.85,772.98,10222.0,765.4358,766.4075,765.2871,766.4075,10222.0
2024-03-21 11:25:00,772.96,772.97,771.99,772.17,12850.0,766.3876,766.3975,765.4259,765.6043,12850.0
2024-03-21 11:30:00,772.35,774.93,772.35,773.41,35876.0,765.7828,768.3409,765.7828,766.8338,35876.0
2024-03-21 11:35:00,773.5,774.7,772.77,773.82,25954.0,766.923,768.1128,766.1992,767.2403,25954.0
2024-03-21 11:40:00,773.99,774.0,772.5,773.74,11401.0,767.4089,767.4188,765.9315,767.161,11401.0
2024-03-21 11:45:00,773.71,773.94,772.63,773.13,13380.0,767.1312,767.3593,766.0604,766.5562,13380.0
2024-03-21 11:50:00,773.06,775.84,773.06,774.3,32811.0,766.4868,769.2431,766.4868,767.7162,32811.0
2024-03-21 11:55:00,774.57,775.03,773.03,773.96,13222.0,767.9839,768.44,766.457,767.3791,13222.0
2024-03-21 12:00:00,773.87,774.68,773.39,773.87,7029.0,767.2899,768.093,766.814,767.2899,7029.0
2024-03-21 12:05:00,774.02,774.24,773.24,773.74,6245.0,767.4386,767.6567,766.6652,767.161,6245.0
2024-03-21 12:10:00,773.86,775.06,773.54,774.88,10943.0,767.28,768.4698,766.9627,768.2913,10943.0
2024-03-21 12:15:00,775.05,775.21,774.47,774.85,5630.0,768.4599,768.6185,767.8848,768.2616,5630.0
2024-03-21 12:20:00,775.16,775.36,774.08,774.51,9268.0,768.5689,768.7672,767.4981,767.9244,9268.0
2024-03-21 12:25:00,774.78,774.79,773.67,774.25,7176.0,768.1921,768.2021,767.0916,767.6667,7176.0
2024-03-21 12:30:00,774.16,774.25,773.18,773.41,3209.0,767.5774,767.6667,766.6058,766.8338,3209.0
2024-03-21 12:35:00,773.43,774.4,773.19,774.17,5650.0,766.8536,767.8154,766.6157,767.5873,5650.0
2024-03-21 12:40:00,774.43,775.28,773.8,774.2,13956.0,767.8451,768.6879,767.2205,767.6171,13956.0
2024-03-21 12:45:00,774.34,775.3,773.86,775.1,6996.0,767.7559,768.7077,767.28,768.5094,6996.0
2024-03-21 12:50:00,774.82,776.16,774.52,775.99,16650.0,768.2318,769.5604,767.9344,769.3919,16650.0
2024-03-21 12:55:00,776.04,776.57,775.44,775.49,11524.0,769.4414,769.9669,768.8465,768.8961,11524.0
2024-03-21 13:00:00,775.44,776.0,775.05,775.6,8200.0,768.8465,769.4018,768.4599,769.0052,8200.0
2024-03-21 13:05:00,775.63,775.97,775.52,775.58,7923.0,769.0349,769.372,768.9259,768.9853,7923.0
2024-03-21 13:10:00,775.76,777.2,775.55,777.09,8807.0,769.1638,770.5916,768.9556,770.4825,8807.0
2024-03-21 13:15:00,777.09,778.61,776.93,777.72,18158.0,770.4825,771.9896,770.3239,771.1072,18158.0
2024-03-21 13:20:00,777.72,778.49,777.15,777.63,14750.0,771.1072,771.8706,770.542,771.0179,14750.0
2024-03-21 13:25:00,777.69,779.66,777.69,779.59,24528.0,771.0774,773.0307,771.0774,772.9613,24528.0
2024-03-21 13:30:00,779.38,779.92,779.03,779.47,17394.0,772.753,773.2884,772.406,772.8423,17394.0
2024-03-21 13:35:00,779.48,779.81,778.79,779.81,8678.0,772.8522,773.1794,772.1681,773.1794,8678.0
2024-03-21 13:40:00,779.75,780.54,778.87,778.94,23432.0,773.1199,773.9032,772.2474,772.3168,23432.0
2024-03-21 13:45:00,778.98,778.99,776.14,776.7,10084.0,772.3564,772.3664,769.5406,770.0958,10084.0
2024-03-21 13:50:00,776.21,776.91,775.71,775.92,7967.0,769.61,770.304,769.1142,769.3225,7967.0
2024-03-21 13:55:00,775.89,776.35,775.78,775.8,6054.0,769.2927,769.7488,769.1836,769.2035,6054.0
2024-03-21 14:00:00,775.68,775.72,774.17,774.82,7995.0,769.0845,769.1242,767.5873,768.2318,7995.0
2024-03-21 14:05:00,775.25,776.47,775.04,775.04,5829.0,768.6582,769.8678,768.4499,768.4499,5829.0
2024-03-21 14:10:00,775.03,777.0,775.0,775.5,7968.0,768.44,770.3933,768.4103,768.906,7968.0
2024-03-21 14:15:00,775.28,776.22,774.99,776.22,3246.0,768.6879,769.6199,768.4004,769.6199,3246.0
2024-03-21 14:20:00,776.22,776.66,775.0,775.0,8947.0,769.6199,770.0562,768.4103,768.4103,8947.0
2024-03-21 14:25:00,775.18,775.75,775.05,775.31,4530.0,768.5887,769.1539,768.4599,768.7176,4530.0
2024-03-21 14:30:00,775.17,776.4,774.8,775.96,3716.0,768.5788,769.7984,768.212,769.3621,3716.0
2024-03-21 14:35:00,775.97,776.25,774.62,775.01,7867.0,769.372,769.6497,768.0335,768.4202,7867.0
2024-03-21 14:40:00,774.86,775.68,774.78,774.87,5019.0,768.2715,769.0845,768.1921,768.2814,5019.0
2024-03-21 14:45:00,775.4,775.4,774.59,774.66,6200.0,768.8069,768.8069,768.0038,768.0732,6200.0
2024-03-21 14:50:00,774.59,775.29,774.49,774.8,5368.0,768.0038,768.6978,767.9046,768.212,5368.0
2024-03-21 14:55:00,774.5,774.5,773.22,773.22,11139.0,767.9145,767.9145,766.6454,766.6454,11139.0
2024-03-21 15:00:00,773.48,773.76,772.71,772.97,7453.0,766.9032,767.1808,766.1398,766.3975,7453.0
2024-03-21 15:05:00,773.01,773.24,772.55,772.8,6241.0,766.4372,766.6652,765.9811,766.229,6241.0
2024-03-21 15:10:00,772.61,772.98,772.0,772.03,11576.0,766.0406,766.4075,765.4358,765.4655,11576.0
2024-03-21 15:15:00,772.03,772.45,771.0,771.02,7925.0,765.4655,765.882,764.4443,764.4641,7925.0
2024-03-21 15:20:00,771.0,771.6,770.54,770.98,12162.0,764.4443,765.0392,763.9882,764.4245,12162.0
2024-03-21 15:25:00,770.78,771.23,770.3,771.11,10782.0,764.2262,764.6723,763.7502,764.5534,10782.0
2024-03-21 15:30:00,771.12,772.56,770.6,771.15,12028.0,764.5633,765.991,764.0477,764.593,12028.0
2024-03-21 15:35:00,771.38,771.38,770.23,771.12,5679.0,764.8211,764.8211,763.6808,764.5633,5679.0
2024-03-21 15:40:00,771.36,772.04,771.34,771.98,6531.0,764.8012,765.4754,764.7814,765.416,6531.0
2024-03-21 15:45:00,771.78,771.8,770.29,770.6,8991.0,765.2177,765.2375,763.7403,764.0477,8991.0
2024-03-21 15:50:00,770.65,771.09,770.17,770.96,8439.0,764.0973,764.5335,763.6213,764.4046,8439.0
2024-03-21 15:55:00,771.31,771.39,769.68,770.04,38362.0,764.7517,764.831,763.1355,763.4925,38362.0
2024-03-22 09:30:00,770.0,772.46,769.14,772.43,49679.0,763.4528,765.8919,762.6001,765.8621,49679.0
2024-03-22 09:35:00,772.95,777.0,772.03,772.46,37850.0,766.3777,770.3933,765.4655,765.8919,37850.0
2024-03-22 09:40:00,773.13,775.65,772.23,772.99,30653.0,766.5562,769.0548,765.6638,766.4174,30653.0
2024-03-22 09:45:00,773.23,774.12,771.22,773.01,20330.0,766.6553,767.5378,764.6624,766.4372,20330.0
2024-03-22 09:50:00,773.01,775.0,771.75,774.51,15702.0,766.4372,768.4103,765.1879,767.9244,15702.0
2024-03-22 09:55:00,774.23,776.59,774.07,775.33,12786.0,767.6468,769.9868,767.4882,768.7375,12786.0
2024-03-22 10:00:00,775.26,776.0,773.77,773.78,10901.0,768.6681,769.4018,767.1907,767.2007,10901.0
2024-03-22 10:05:00,773.79,776.0,773.32,776.0,11198.0,767.2106,769.4018,766.7446,769.4018,11198.0
2024-03-22 10:10:00,775.48,775.59,773.75,773.75,9781.0,768.8862,768.9953,767.1709,767.1709,9781.0
2024-03-22 10:15:00,773.63,774.0,770.41,771.59,21798.0,767.0519,767.4188,763.8593,765.0293,21798.0
2024-03-22 10:20:00,771.88,772.54,769.67,770.73,24186.0,765.3168,765.9712,763.1256,764.1766,24186.0
2024-03-22 10:25:00,770.68,772.68,769.83,772.68,13492.0,764.127,766.11,763.2842,766.11,13492.0
2024-03-22 10:30:00,772.84,774.49,771.12,771.77,19872.0,766.2686,767.9046,764.5633,765.2077,19872.0
2024-03-22 10:35:00,771.68,772.7,770.4,771.22,12082.0,765.1185,766.1298,763.8494,764.6624,12082.0
2024-03-22 10:40:00,770.52,771.43,769.02,769.13,14021.0,763.9684,764.8706,762.4811,762.5902,14021.0
2024-03-22 10:45:00,769.0,769.73,767.28,769.14,11467.0,762.4613,763.1851,760.7559,762.6001,11467.0
2024-03-22 10:50:00,769.2,770.1,767.28,767.62,7596.0,762.6596,763.5519,760.7559,761.093,7596.0
2024-03-22 10:55:00,767.84,768.67,767.31,768.5,13436.0,761.3112,762.1341,760.7857,761.9655,13436.0
2024-03-22 11:00:00,768.98,770.42,768.32,769.46,11293.0,762.4415,763.8692,761.7871,762.9174,11293.0
2024-03-22 11:05:00,770.0,770.0,768.3,768.58,7202.0,763.4528,763.4528,761.7672,762.0449,7202.0
2024-03-22 11:10:00,768.0,769.01,767.58,768.62,12920.0,761.4698,762.4712,761.0534,762.0845,12920.0
2024-03-22 11:15:00,768.75,769.54,768.48,769.16,6752.0,762.2134,762.9967,761.9457,762.6199,6752.0
2024-03-22 11:20:00,769.64,770.15,769.29,769.7,5759.0,763.0959,763.6015,762.7488,763.1553,5759.0
2024-03-22 11:25:00,770.02,770.82,768.28,769.58,9275.0,763.4726,764.2658,761.7474,763.0364,9275.0
2024-03-22 11:30:00,769.34,770.41,769.24,770.16,4298.0,762.7984,763.8593,762.6993,763.6114,4298.0
2024-03-22 11:35:00,770.04,770.24,768.5,768.73,14920.0,763.4925,763.6908,761.9655,762.1936,14920.0
2024-03-22 11:40:00,768.69,769.2,768.33,768.45,6392.0,762.1539,762.6596,761.797,761.916,6392.0
2024-03-22 11:45:00,768.01,769.4,767.64,768.97,8424.0,761.4797,762.8579,761.1129,762.4316,8424.0
2024-03-22 11:50:00,769.0,769.19,768.6,768.77,2438.0,762.4613,762.6497,762.0647,762.2333,2438.0
2024-03-22 11:55:00,768.71,770.01,768.48,769.81,11065.0,762.1738,763.4627,761.9457,763.2644,11065.0
2024-03-22 12:00:00,769.88,771.01,769.82,769.99,11902.0,763.3338,764.4542,763.2743,763.4429,11902.0
2024-03-22 12:05:00,769.82,770.37,769.7,769.97,3625.0,763.2743,763.8196,763.1553,763.423,3625.0
2024-03-22 12:10:00,769.79,770.49,769.27,770.28,4979.0,763.2446,763.9386,762.729,763.7304,4979.0
2024-03-22 12:15:00,769.97,770.6,769.68,770.6,4832.0,763.423,764.0477,763.1355,764.0477,4832.0
2024-03-22 12:20:00,770.7,770.7,769.0,770.11,3936.0,764.1468,764.1468,762.4613,763.5619,3936.0
2024-03-22 12:25:00,769.42,770.3,769.0,770.0,6323.0,762.8777,763.7502,762.4613,763.4528,6323.0
2024-03-22 12:30:00,769.82,770.03,769.0,769.47,13184.0,763.2743,763.4825,762.4613,762.9273,13184.0
2024-03-22 12:35:00,769.2,769.96,769.0,769.63,2556.0,762.6596,763.4131,762.4613,763.0859,2556.0
2024-03-22 12:40:00,770.0,770.75,769.93,770.4,4860.0,763.4528,764.1964,763.3834,763.8494,4860.0
2024-03-22 12:45:00,770.44,771.22,770.44,770.65,8843.0,763.8891,764.6624,763.8891,764.0973,8843.0
2024-03-22 12:50:00,770.56,771.89,770.56,770.99,4460.0,764.008,765.3267,764.008,764.4344,4460.0
2024-03-22 12:55:00,770.76,771.77,770.54,771.63,5246.0,764.2063,765.2077,763.9882,765.0689,5246.0
2024-03-22 13:00:00,771.23,772.26,771.16,772.06,6120.0,764.6723,765.6936,764.6029,765.4953,6120.0
2024-03-22 13:05:00,772.23,772.36,770.85,771.33,3124.0,765.6638,765.7927,764.2956,764.7715,3124.0
2024-03-22 13:10:00,771.59,772.55,771.37,772.48,4761.0,765.0293,765.9811,764.8111,765.9117,4761.0
2024-03-22 13:15:00,772.78,773.11,772.46,772.79,8037.0,766.2092,766.5363,765.8919,766.2191,8037.0
2024-03-22 13:20:00,772.85,772.86,771.96,772.58,2801.0,766.2786,766.2885,765.3961,766.0109,2801.0
2024-03-22 13:25:00,772.61,772.73,771.95,772.46,4492.0,766.0406,766.1596,765.3862,765.8919,4492.0
2024-03-22 13:30:00,772.43,773.2,772.42,773.0,7392.0,765.8621,766.6256,765.8522,766.4273,7392.0
2024-03-22 13:35:00,773.01,773.4,772.57,772.57,6515.0,766.4372,766.8239,766.0009,766.0009,6515.0
2024-03-22 13:40:00,772.24,772.99,772.24,772.94,2085.0,765.6737,766.4174,765.6737,766.3678,2085.0
2024-03-22 13:45:00,772.99,773.48,772.64,772.64,4453.0,766.4174,766.9032,766.0703,766.0703,4453.0
2024-03-22 13:50:00,772.99,773.59,772.79,773.52,5519.0,766.4174,767.0123,766.2191,766.9429,5519.0
2024-03-22 13:55:00,773.54,773.95,772.58,773.49,5706.0,766.9627,767.3692,766.0109,766.9131,5706.0
2024-03-22 14:00:00,773.37,773.72,773.17,773.22,2424.0,766.7941,767.1412,766.5958,766.6454,2424.0
2024-03-22 14:05:00,773.1,773.21,772.18,772.99,7777.0,766.5264,766.6355,765.6143,766.4174,7777.0
2024-03-22 14:10:00,772.62,772.62,771.7,771.84,5800.0,766.0505,766.0505,765.1383,765.2771,5800.0
2024-03-22 14:15:00,771.58,772.24,771.0,772.24,6218.0,765.0194,765.6737,764.4443,765.6737,6218.0
2024-03-22 14:20:00,772.5,772.5,771.16,772.13,4657.0,765.9315,765.9315,764.6029,765.5647,4657.0
2024-03-22 14:25:00,771.49,772.66,771.49,771.84,9216.0,764.9301,766.0902,764.9301,765.2771,9216.0
2024-03-22 14:30:00,772.18,772.96,771.66,772.08,7874.0,765.6143,766.3876,765.0987,765.5151,7874.0
2024-03-22 14:35:00,772.21,772.88,771.87,772.83,3000.0,765.644,766.3083,765.3069,766.2587,3000.0
2024-03-22 14:40:00,772.75,772.75,771.68,771.73,3300.0,766.1794,766.1794,765.1185,765.1681,3300.0
2024-03-22 14:45:00,771.58,772.32,771.03,771.04,3776.0,765.0194,765.7531,764.474,764.484,3776.0
2024-03-22 14:50:00,771.11,771.64,770.42,771.36,9299.0,764.5534,765.0788,763.8692,764.8012,9299.0
2024-03-22 14:55:00,771.45,771.5,770.48,771.21,4292.0,764.8905,764.94,763.9287,764.6525,4292.0
2024-03-22 15:00:00,771.45,772.5,771.42,772.12,8096.0,764.8905,765.9315,764.8607,765.5548,8096.0
2024-03-22 15:05:00,772.43,772.51,771.9,772.33,5708.0,765.8621,765.9415,765.3366,765.763,5708.0
2024-03-22 15:10:00,772.56,772.73,770.89,771.87,11744.0,765.991,766.1596,764.3352,765.3069,11744.0
2024-03-22 15:15:00,771.59,772.08,771.36,771.76,7425.0,765.0293,765.5151,764.8012,765.1978,7425.0
2024-03-22 15:20:00,771.63,771.7,771.19,771.45,4649.0,765.0689,765.1383,764.6327,764.8905,4649.0
2024-03-22 15:25:00,771.72,771.9,771.34,771.9,4335.0,765.1582,765.3366,764.7814,765.3366,4335.0
2024-03-22 15:30:00,771.84,771.84,771.19,771.59,7291.0,765.2771,765.2771,764.6327,765.0293,7291.0
2024-03-22 15:35:00,771.74,772.57,771.65,771.79,6583.0,765.178,766.0009,765.0888,765.2276,6583.0
2024-03-22 15:40:00,771.76,772.3,771.3,772.14,7350.0,765.1978,765.7332,764.7417,765.5746,7350.0
2024-03-22 15:45:00,771.95,772.84,771.9,772.39,11866.0,765.3862,766.2686,765.3366,765.8225,11866.0
2024-03-22 15:50:00,772.63,772.63,771.54,771.79,22770.0,766.0604,766.0604,764.9797,765.2276,22770.0
2024-03-22 15:55:00,771.76,771.98,770.3,770.31,63362.0,765.1978,765.416,763.7502,763.7602,63362.0
2024-03-25 09:30:00,771.1,771.99,768.15,768.43,53716.0,764.5434,765.4259,761.6185,761.8961,53716.0
2024-03-25 09:35:00,768.46,771.46,768.46,770.69,12923.0,761.9259,764.9004,761.9259,764.1369,12923.0
2024-03-25 09:40:00,770.54,771.05,769.34,771.04,9427.0,763.9882,764.4939,762.7984,764.484,9427.0
2024-03-25 09:45:00,771.12,773.53,770.42,773.53,13940.0,764.5633,766.9528,763.8692,766.9528,13940.0
2024-03-25 09:50:00,773.71,777.89,773.11,777.71,24830.0,767.1312,771.2757,766.5363,771.0972,24830.0
2024-03-25 09:55:00,777.56,777.75,776.0,776.13,13392.0,770.9485,771.1369,769.4018,769.5307,13392.0
2024-03-25 10:00:00,775.65,778.49,774.66,777.28,15200.0,769.0548,771.8706,768.0732,770.6709,15200.0
2024-03-25 10:05:00,777.49,778.19,777.25,777.25,11761.0,770.8791,771.5732,770.6411,770.6411,11761.0
2024-03-25 10:10:00,777.21,777.91,775.88,776.41,11610.0,770.6015,771.2955,769.2828,769.8083,11610.0
2024-03-25 10:15:00,776.55,777.43,775.44,775.81,11920.0,769.9471,770.8196,768.8465,769.2134,11920.0
2024-03-25 10:20:00,775.97,777.3,775.93,776.55,10226.0,769.372,770.6907,769.3324,769.9471,10226.0
2024-03-25 10:25:00,776.68,777.3,775.69,776.46,7551.0,770.076,770.6907,769.0944,769.8579,7551.0
2024-03-25 10:30:00,776.23,777.21,775.71,776.88,8314.0,769.6298,770.6015,769.1142,770.2743,8314.0
2024-03-25 10:35:00,777.19,777.42,774.64,775.53,12484.0,770.5817,770.8097,768.0533,768.9358,12484.0
2024-03-25 10:40:00,775.71,775.81,773.24,773.73,15462.0,769.1142,769.2134,766.6652,767.1511,15462.0
2024-03-25 10:45:00,773.88,774.21,773.25,773.33,3490.0,767.2998,767.627,766.6752,766.7545,3490.0
2024-03-25 10:50:00,773.58,774.02,772.48,772.9,8116.0,767.0024,767.4386,765.9117,766.3281,8116.0
2024-03-25 10:55:00,772.21,775.0,772.18,774.53,7009.0,765.644,768.4103,765.6143,767.9443,7009.0
2024-03-25 11:00:00,774.7,775.0,773.71,775.0,4898.0,768.1128,768.4103,767.1312,768.4103,4898.0
2024-03-25 11:05:00,774.78,775.09,774.25,775.09,3397.0,768.1921,768.4995,767.6667,768.4995,3397.0
2024-03-25 11:10:00,774.78,775.07,774.22,774.23,3515.0,768.1921,768.4797,767.6369,767.6468,3515.0
2024-03-25 11:15:00,774.58,775.25,773.24,773.4,14188.0,767.9939,768.6582,766.6652,766.8239,14188.0
2024-03-25 11:20:00,773.43,774.88,773.19,774.0,8348.0,766.8536,768.2913,766.6157,767.4188,8348.0
2024-03-25 11:25:00,773.76,774.8,773.76,774.59,6375.0,767.1808,768.212,767.1808,768.0038,6375.0
2024-03-25 11:30:00,774.48,774.91,773.3,773.3,2826.0,767.8947,768.321,766.7247,766.7247,2826.0
2024-03-25 11:35:00,773.59,773.6,772.16,772.24,9496.0,767.0123,767.0222,765.5944,765.6737,9496.0
2024-03-25 11:40:00,772.87,773.05,772.32,772.94,6125.0,766.2984,766.4769,765.7531,766.3678,6125.0
2024-03-25 11:45:00,772.97,774.74,772.97,774.5,4838.0,766.3975,768.1525,766.3975,767.9145,4838.0
2024-03-25 11:50:00,774.8,774.83,773.0,774.16,6195.0,768.212,768.2417,766.4273,767.5774,6195.0
2024-03-25 11:55:00,773.84,774.5,772.91,772.91,10118.0,767.2601,767.9145,766.338,766.338,10118.0
2024-03-25 12:00:00,773.25,773.28,772.09,772.44,4525.0,766.6752,766.7049,765.525,765.872,4525.0
2024-03-25 12:05:00,772.75,773.1,772.09,772.85,8652.0,766.1794,766.5264,765.525,766.2786,8652.0
2024-03-25 12:10:00,772.59,774.05,772.59,773.15,12223.0,766.0208,767.4684,766.0208,766.576,12223.0
2024-03-25 12:15:00,773.66,774.84,773.42,774.83,6121.0,767.0817,768.2516,766.8437,768.2417,6121.0
2024-03-25 12:20:00,774.99,775.52,774.65,775.06,3639.0,768.4004,768.9259,768.0633,768.4698,3639.0
2024-03-25 12:25:00,775.25,775.56,773.25,773.49,11052.0,768.6582,768.9655,766.6752,766.9131,11052.0
2024-03-25 12:30:00,773.37,773.62,772.7,773.56,5692.0,766.7941,767.042,766.1298,766.9825,5692.0
2024-03-25 12:35:00,773.86,773.86,773.29,773.44,3217.0,767.28,767.28,766.7148,766.8635,3217.0
2024-03-25 12:40:00,773.37,773.79,773.11,773.61,4406.0,766.7941,767.2106,766.5363,767.0321,4406.0
2024-03-25 12:45:00,773.36,774.39,773.32,774.2,4772.0,766.7842,767.8055,766.7446,767.6171,4772.0
2024-03-25 12:50:00,774.11,774.16,772.75,774.0,6920.0,767.5278,767.5774,766.1794,767.4188,6920.0
2024-03-25 12:55:00,774.07,774.24,771.27,771.49,13448.0,767.4882,767.6567,764.712,764.9301,13448.0
2024-03-25 13:00:00,771.7,772.51,771.4,771.4,4540.0,765.1383,765.9415,764.8409,764.8409,4540.0
2024-03-25 13:05:00,771.92,772.03,771.52,771.55,2705.0,765.3565,765.4655,764.9599,764.9896,2705.0
2024-03-25 13:10:00,771.63,772.54,771.19,772.53,6452.0,765.0689,765.9712,764.6327,765.9613,6452.0
2024-03-25 13:15:00,772.27,772.76,771.91,772.06,5125.0,765.7035,766.1893,765.3466,765.4953,5125.0
2024-03-25 13:20:00,772.36,772.44,771.38,772.44,4015.0,765.7927,765.872,764.8211,765.872,4015.0
2024-03-25 13:25:00,772.61,773.85,772.33,773.64,3428.0,766.0406,767.2701,765.763,767.0618,3428.0
2024-03-25 13:30:00,773.74,773.98,772.92,773.96,3679.0,767.161,767.399,766.348,767.3791,3679.0
2024-03-25 13:35:00,774.0,774.34,772.91,773.54,7493.0,767.4188,767.7559,766.338,766.9627,7493.0
2024-03-25 13:40:00,773.29,775.6,773.28,775.6,9102.0,766.7148,769.0052,766.7049,769.0052,9102.0
2024-03-25 13:45:00,775.18,775.25,774.63,774.63,3568.0,768.5887,768.6582,768.0434,768.0434,3568.0
2024-03-25 13:50:00,774.92,775.22,774.87,774.88,1060.0,768.331,768.6284,768.2814,768.2913,1060.0
2024-03-25 13:55:00,774.59,774.95,774.54,774.76,1612.0,768.0038,768.3607,767.9542,768.1723,1612.0
2024-03-25 14:00:00,774.69,774.79,774.19,774.4,3749.0,768.1029,768.2021,767.6072,767.8154,3749.0
2024-03-25 14:05:00,774.81,775.7,774.81,775.55,2715.0,768.2219,769.1043,768.2219,768.9556,2715.0
2024-03-25 14:10:00,775.77,776.12,775.5,775.84,4197.0,769.1737,769.5208,768.906,769.2431,4197.0
2024-03-25 14:15:00,775.65,776.15,775.23,775.69,3747.0,769.0548,769.5505,768.6383,769.0944,3747.0
2024-03-25 14:20:00,775.69,775.98,775.42,775.69,4884.0,769.0944,769.3819,768.8267,769.0944,4884.0
2024-03-25 14:25:00,776.0,776.16,774.87,775.61,5455.0,769.4018,769.5604,768.2814,769.0151,5455.0
2024-03-25 14:30:00,775.07,775.46,774.75,774.82,6043.0,768.4797,768.8664,768.1624,768.2318,6043.0
2024-03-25 14:35:00,774.86,775.6,774.41,775.6,9857.0,768.2715,769.0052,767.8253,769.0052,9857.0
2024-03-25 14:40:00,775.44,775.69,774.61,775.38,2188.0,768.8465,769.0944,768.0236,768.787,2188.0
2024-03-25 14:45:00,775.33,775.33,774.44,774.56,2865.0,768.7375,768.7375,767.855,767.974,2865.0
2024-03-25 14:50:00,774.26,775.44,774.26,774.51,1363.0,767.6766,768.8465,767.6766,767.9244,1363.0
2024-03-25 14:55:00,774.94,775.75,774.82,775.75,5043.0,768.3508,769.1539,768.2318,769.1539,5043.0
2024-03-25 15:00:00,775.76,775.87,774.61,774.64,3109.0,769.1638,769.2729,768.0236,768.0533,3109.0
2024-03-25 15:05:00,774.71,775.49,774.69,775.0,3882.0,768.1227,768.8961,768.1029,768.4103,3882.0
2024-03-25 15:10:00,775.0,775.27,774.79,774.9,3335.0,768.4103,768.678,768.2021,768.3111,3335.0
2024-03-25 15:15:00,774.82,775.04,774.47,774.53,3331.0,768.2318,768.4499,767.8848,767.9443,3331.0
2024-03-25 15:20:00,774.23,774.67,773.88,774.67,5911.0,767.6468,768.0831,767.2998,768.0831,5911.0
2024-03-25 15:25:00,774.44,774.76,773.83,773.99,4317.0,767.855,768.1723,767.2502,767.4089,4317.0
2024-03-25 15:30:00,773.99,774.02,772.96,772.96,7070.0,767.4089,767.4386,766.3876,766.3876,7070.0
2024-03-25 15:35:00,772.89,773.52,772.6,772.99,4988.0,766.3182,766.9429,766.0307,766.4174,4988.0
2024-03-25 15:40:00,773.02,773.13,772.42,772.42,5652.0,766.4471,766.5562,765.8522,765.8522,5652.0
2024-03-25 15:45:00,772.76,773.0,772.61,773.0,2430.0,766.1893,766.4273,766.0406,766.4273,2430.0
2024-03-25 15:50:00,772.81,773.08,771.63,771.63,9518.0,766.2389,766.5066,765.0689,765.0689,9518.0
2024-03-25 15:55:00,772.19,773.28,771.54,773.23,41081.0,765.6242,766.7049,764.9797,766.6553,41081.0
2024-03-26 09:30:00,774.2,775.0,770.45,771.23,54880.0,767.6171,768.4103,763.899,764.6723,54880.0
2024-03-26 09:35:00,770.82,772.54,769.0,770.91,28843.0,764.2658,765.9712,762.4613,764.3551,28843.0
2024-03-26 09:40:00,771.23,774.0,770.77,773.27,22327.0,764.6723,767.4188,764.2162,766.695,22327.0
2024-03-26 09:45:00,773.36,773.37,770.0,771.25,15011.0,766.7842,766.7941,763.4528,764.6922,15011.0
2024-03-26 09:50:00,771.06,771.81,770.25,770.69,7297.0,764.5038,765.2474,763.7007,764.1369,7297.0
2024-03-26 09:55:00,770.38,771.45,769.75,770.86,17803.0,763.8296,764.8905,763.2049,764.3055,17803.0
2024-03-26 10:00:00,770.9,774.0,770.78,773.8,16834.0,764.3451,767.4188,764.2262,767.2205,16834.0
2024-03-26 10:05:00,773.89,774.22,771.6,773.4,10295.0,767.3097,767.6369,765.0392,766.8239,10295.0
2024-03-26 10:10:00,772.9,773.1,770.69,770.76,6487.0,766.3281,766.5264,764.1369,764.2063,6487.0
2024-03-26 10:15:00,770.74,771.89,770.0,771.1,8122.0,764.1865,765.3267,763.4528,764.5434,8122.0
2024-03-26 10:20:00,771.43,773.29,771.38,772.59,7496.0,764.8706,766.7148,764.8211,766.0208,7496.0
2024-03-26 10:25:00,772.23,772.48,771.37,771.9,11118.0,765.6638,765.9117,764.8111,765.3366,11118.0
2024-03-26 10:30:00,771.81,773.77,771.48,773.54,11826.0,765.2474,767.1907,764.9202,766.9627,11826.0
2024-03-26 10:35:00,773.42,774.29,772.61,774.17,7919.0,766.8437,767.7063,766.0406,767.5873,7919.0
2024-03-26 10:40:00,774.15,775.87,773.89,774.53,12075.0,767.5675,769.2729,767.3097,767.9443,12075.0
2024-03-26 10:45:00,774.82,775.68,774.29,774.68,9342.0,768.2318,769.0845,767.7063,768.093,9342.0
2024-03-26 10:50:00,774.68,774.8,773.01,773.91,23737.0,768.093,768.212,766.4372,767.3295,23737.0
2024-03-26 10:55:00,774.21,774.26,772.95,773.0,7945.0,767.627,767.6766,766.3777,766.4273,7945.0
2024-03-26 11:00:00,773.21,776.05,773.21,774.18,10838.0,766.6355,769.4514,766.6355,767.5973,10838.0
2024-03-26 11:05:00,774.28,774.74,774.06,774.08,3814.0,767.6964,768.1525,767.4783,767.4981,3814.0
2024-03-26 11:10:00,774.36,774.6,773.88,774.34,2626.0,767.7757,768.0137,767.2998,767.7559,2626.0
2024-03-26 11:15:00,774.56,775.0,774.21,774.83,4020.0,767.974,768.4103,767.627,768.2417,4020.0
2024-03-26 11:20:00,775.01,777.47,775.0,776.59,21635.0,768.4202,770.8593,768.4103,769.9868,21635.0
2024-03-26 11:25:00,776.34,777.4,776.34,777.34,6704.0,769.7389,770.7899,769.7389,770.7304,6704.0
2024-03-26 11:30:00,777.0,777.2,776.3,776.3,8099.0,770.3933,770.5916,769.6992,769.6992,8099.0
2024-03-26 11:35:00,776.41,776.41,774.76,774.78,3836.0,769.8083,769.8083,768.1723,768.1921,3836.0
2024-03-26 11:40:00,774.84,776.03,774.58,775.07,4761.0,768.2516,769.4315,767.9939,768.4797,4761.0
2024-03-26 11:45:00,775.33,775.33,774.59,775.03,1382.0,768.7375,768.7375,768.0038,768.44,1382.0
2024-03-26 11:50:00,774.74,775.23,774.28,774.5,5575.0,768.1525,768.6383,767.6964,767.9145,5575.0
2024-03-26 11:55:00,774.47,774.58,774.02,774.32,2013.0,767.8848,767.9939,767.4386,767.7361,2013.0
2024-03-26 12:00:00,774.14,774.62,773.7,774.61,8346.0,767.5576,768.0335,767.1213,768.0236,8346.0
2024-03-26 12:05:00,774.73,774.74,774.37,774.48,1581.0,768.1426,768.1525,767.7856,767.8947,1581.0
2024-03-26 12:10:00,774.83,774.91,774.1,774.54,4857.0,768.2417,768.321,767.5179,767.9542,4857.0
2024-03-26 12:15:00,774.13,775.25,774.13,774.54,6012.0,767.5477,768.6582,767.5477,767.9542,6012.0
2024-03-26 12:20:00,774.47,774.68,774.02,774.02,4464.0,767.8848,768.093,767.4386,767.4386,4464.0
2024-03-26 12:25:00,774.28,774.37,774.01,774.37,1810.0,767.6964,767.7856,767.4287,767.7856,1810.0
2024-03-26 12:30:00,774.01,774.59,773.72,773.72,4043.0,767.4287,768.0038,767.1412,767.1412,4043.0
2024-03-26 12:35:00,774.08,775.0,774.07,774.84,10184.0,767.4981,768.4103,767.4882,768.2516,10184.0
2024-03-26 12:40:00,774.88,775.74,774.88,775.09,2623.0,768.2913,769.144,768.2913,768.4995,2623.0
2024-03-26 12:45:00,775.19,776.0,774.74,775.81,14242.0,768.5987,769.4018,768.1525,769.2134,14242.0
2024-03-26 12:50:00,775.96,776.16,775.28,775.63,6436.0,769.3621,769.5604,768.6879,769.0349,6436.0
2024-03-26 12:55:00,775.36,775.63,774.72,774.73,17867.0,768.7672,769.0349,768.1327,768.1426,17867.0
2024-03-26 13:00:00,774.9,775.47,774.89,775.33,5039.0,768.3111,768.8763,768.3012,768.7375,5039.0
2024-03-26 13:05:00,775.3,776.95,775.13,776.55,7258.0,768.7077,770.3437,768.5392,769.9471,7258.0
2024-03-26 13:10:00,776.7,777.33,776.37,777.15,6972.0,770.0958,770.7205,769.7686,770.542,6972.0
2024-03-26 13:15:00,777.1,777.1,776.42,776.47,5301.0,770.4924,770.4924,769.8182,769.8678,5301.0
2024-03-26 13:20:00,776.68,777.47,776.64,777.47,6203.0,770.076,770.8593,770.0363,770.8593,6203.0
2024-03-26 13:25:00,777.58,777.93,777.22,777.92,5509.0,770.9683,771.3154,770.6114,771.3055,5509.0
2024-03-26 13:30:00,777.76,778.32,777.27,777.59,6891.0,771.1468,771.702,770.661,770.9783,6891.0
2024-03-26 13:35:00,777.92,777.92,777.13,777.14,7163.0,771.3055,771.3055,770.5222,770.5321,7163.0
2024-03-26 13:40:00,777.23,777.38,776.67,777.0,5263.0,770.6213,770.77,770.0661,770.3933,5263.0
2024-03-26 13:45:00,776.95,777.1,775.85,776.09,5343.0,770.3437,770.4924,769.2531,769.491,5343.0
2024-03-26 13:50:00,775.96,776.05,775.41,775.52,7967.0,769.3621,769.4514,768.8168,768.9259,7967.0
2024-03-26 13:55:00,775.82,776.27,775.52,775.84,2917.0,769.2233,769.6695,768.9259,769.2431,2917.0
2024-03-26 14:00:00,775.74,776.45,775.72,776.45,4624.0,769.144,769.8479,769.1242,769.8479,4624.0
2024-03-26 14:05:00,776.58,777.26,776.58,777.26,4067.0,769.9768,770.6511,769.9768,770.6511,4067.0
2024-03-26 14:10:00,777.26,777.37,776.87,777.37,5832.0,770.6511,770.7601,770.2644,770.7601,5832.0
2024-03-26 14:15:00,777.16,777.66,777.16,777.31,6818.0,770.5519,771.0477,770.5519,770.7006,6818.0
2024-03-26 14:20:00,777.37,777.53,777.01,777.41,4149.0,770.7601,770.9188,770.4032,770.7998,4149.0
2024-03-26 14:25:00,777.24,777.53,776.19,777.53,6193.0,770.6312,770.9188,769.5902,770.9188,6193.0
2024-03-26 14:30:00,777.53,778.25,776.9,777.97,7358.0,770.9188,771.6326,770.2941,771.355,7358.0
2024-03-26 14:35:00,778.19,778.33,777.13,777.13,6987.0,771.5732,771.712,770.5222,770.5222,6987.0
2024-03-26 14:40:00,777.29,777.51,776.96,777.19,7546.0,770.6808,770.8989,770.3536,770.5817,7546.0
2024-03-26 14:45:00,776.86,777.59,776.85,777.23,5375.0,770.2545,770.9783,770.2445,770.6213,5375.0
2024-03-26 14:50:00,777.4,777.41,776.68,776.69,3344.0,770.7899,770.7998,770.076,770.0859,3344.0
2024-03-26 14:55:00,776.8,777.09,776.13,776.43,6182.0,770.195,770.4825,769.5307,769.8281,6182.0
2024-03-26 15:00:00,776.43,776.49,776.13,776.32,2942.0,769.8281,769.8876,769.5307,769.7191,2942.0
2024-03-26 15:05:00,776.13,776.68,775.97,776.24,9555.0,769.5307,770.076,769.372,769.6397,9555.0
2024-03-26 15:10:00,776.46,776.9,776.13,776.25,9843.0,769.8579,770.2941,769.5307,769.6497,9843.0
2024-03-26 15:15:00,776.18,776.55,775.77,775.98,5073.0,769.5802,769.9471,769.1737,769.3819,5073.0
2024-03-26 15:20:00,776.06,776.96,776.02,776.75,5427.0,769.4613,770.3536,769.4216,770.1454,5427.0
2024-03-26 15:25:00,776.75,776.75,775.19,775.51,7743.0,770.1454,770.1454,768.5987,768.9159,7743.0
2024-03-26 15:30:00,775.59,775.98,774.81,775.11,9183.0,768.9953,769.3819,768.2219,768.5193,9183.0
2024-03-26 15:35:00,775.06,776.16,774.37,774.7,15774.0,768.4698,769.5604,767.7856,768.1128,15774.0
2024-03-26 15:40:00,774.69,775.96,774.23,774.23,41717.0,768.1029,769.3621,767.6468,767.6468,41717.0
2024-03-26 15:45:00,774.37,775.83,774.36,775.0,11800.0,767.7856,769.2332,767.7757,768.4103,11800.0
2024-03-26 15:50:00,774.88,776.2,774.04,776.11,32986.0,768.2913,769.6001,767.4584,769.5108,32986.0
2024-03-26 15:55:00,776.12,776.32,774.36,775.19,77765.0,769.5208,769.7191,767.7757,768.5987,77765.0
2024-03-27 09:30:00,778.71,785.0,778.71,781.57,92868.0,772.0887,778.3253,772.0887,774.9244,92868.0
2024-03-27 09:35:00,781.89,783.64,780.86,783.0,19784.0,775.2417,776.9768,774.2205,776.3423,19784.0
2024-03-27 09:40:00,782.83,785.26,782.53,784.83,20944.0,776.1737,778.583,775.8763,778.1567,20944.0
2024-03-27 09:45:00,785.15,785.15,783.12,784.69,28500.0,778.474,778.474,776.4612,778.0179,28500.0
2024-03-27 09:50:00,784.97,784.97,782.37,782.51,13402.0,778.2955,778.2955,775.7176,775.8564,13402.0
2024-03-27 09:55:00,782.74,783.13,778.28,778.76,26925.0,776.0845,776.4712,771.6624,772.1383,26925.0
2024-03-27 10:00:00,778.75,779.71,775.62,776.11,24388.0,772.1284,773.0802,769.025,769.5108,24388.0
2024-03-27 10:05:00,776.1,776.66,771.86,772.21,22572.0,769.5009,770.0562,765.297,765.644,22572.0
2024-03-27 10:10:00,771.95,773.11,767.38,768.36,37212.0,765.3862,766.5363,760.8551,761.8267,37212.0
2024-03-27 10:15:00,768.6,770.86,768.08,770.31,21285.0,762.0647,764.3055,761.5491,763.7602,21285.0
2024-03-27 10:20:00,770.99,772.61,770.39,772.3,13020.0,764.4344,766.0406,763.8395,765.7332,13020.0
2024-03-27 10:25:00,772.0,773.18,772.0,772.17,15817.0,765.4358,766.6058,765.4358,765.6043,15817.0
2024-03-27 10:30:00,771.71,773.13,771.58,772.52,14816.0,765.1483,766.5562,765.0194,765.9514,14816.0
2024-03-27 10:35:00,772.29,773.12,772.07,772.9,10989.0,765.7233,766.5463,765.5052,766.3281,10989.0
2024-03-27 10:40:00,772.59,774.54,772.59,774.02,11764.0,766.0208,767.9542,766.0208,767.4386,11764.0
2024-03-27 10:45:00,773.97,774.5,773.07,773.51,10777.0,767.389,767.9145,766.4967,766.9329,10777.0
2024-03-27 10:50:00,773.75,774.8,773.09,774.8,3432.0,767.1709,768.212,766.5165,768.212,3432.0
2024-03-27 10:55:00,774.8,774.8,773.26,773.26,9806.0,768.212,768.212,766.6851,766.6851,9806.0
2024-03-27 11:00:00,773.39,775.0,773.38,774.58,5375.0,766.814,768.4103,766.8041,767.9939,5375.0
2024-03-27 11:05:00,774.11,774.94,773.9,774.66,6094.0,767.5278,768.3508,767.3196,768.0732,6094.0
2024-03-27 11:10:00,774.71,775.2,774.04,774.31,8826.0,768.1227,768.6086,767.4584,767.7261,8826.0
2024-03-27 11:15:00,774.19,775.19,774.19,774.35,8550.0,767.6072,768.5987,767.6072,767.7658,8550.0
2024-03-27 11:20:00,774.33,775.93,774.3,775.93,3352.0,767.746,769.3324,767.7162,769.3324,3352.0
2024-03-27 11:25:00,775.74,776.18,774.91,774.91,5874.0,769.144,769.5802,768.321,768.321,5874.0
2024-03-27 11:30:00,774.59,776.36,774.59,776.29,3799.0,768.0038,769.7587,768.0038,769.6893,3799.0
2024-03-27 11:35:00,776.07,776.48,775.65,776.16,4882.0,769.4712,769.8777,769.0548,769.5604,4882.0
2024-03-27 11:40:00,775.87,776.7,775.69,776.53,5148.0,769.2729,770.0958,769.0944,769.9273,5148.0
2024-03-27 11:45:00,776.29,776.41,775.33,776.35,5947.0,769.6893,769.8083,768.7375,769.7488,5947.0
2024-03-27 11:50:00,776.34,776.87,775.34,775.98,6693.0,769.7389,770.2644,768.7474,769.3819,6693.0
2024-03-27 11:55:00,775.8,775.89,775.2,775.21,4360.0,769.2035,769.2927,768.6086,768.6185,4360.0
2024-03-27 12:00:00,775.0,775.9,774.86,775.27,2929.0,768.4103,769.3026,768.2715,768.678,2929.0
2024-03-27 12:05:00,775.34,776.2,775.22,776.05,3982.0,768.7474,769.6001,768.6284,769.4514,3982.0
2024-03-27 12:10:00,776.15,776.63,774.35,776.45,10420.0,769.5505,770.0264,767.7658,769.8479,10420.0
2024-03-27 12:15:00,776.82,776.82,775.57,775.94,3086.0,770.2148,770.2148,768.9754,769.3423,3086.0
2024-03-27 12:20:00,776.57,776.57,775.37,776.37,3024.0,769.9669,769.9669,768.7771,769.7686,3024.0
2024-03-27 12:25:00,776.26,777.08,775.9,776.57,5099.0,769.6596,770.4726,769.3026,769.9669,5099.0
2024-03-27 12:30:00,776.6,777.34,776.41,776.85,5147.0,769.9967,770.7304,769.8083,770.2445,5147.0
2024-03-27 12:35:00,777.14,777.14,776.15,776.42,3412.0,770.5321,770.5321,769.5505,769.8182,3412.0
2024-03-27 12:40:00,776.56,777.01,776.18,776.56,5492.0,769.957,770.4032,769.5802,769.957,5492.0
2024-03-27 12:45:00,776.26,777.08,776.26,776.74,3611.0,769.6596,770.4726,769.6596,770.1355,3611.0
2024-03-27 12:50:00,776.95,777.37,776.6,777.11,7997.0,770.3437,770.7601,769.9967,770.5023,7997.0
2024-03-27 12:55:00,777.36,777.36,776.44,776.92,4187.0,770.7502,770.7502,769.838,770.314,4187.0
2024-03-27 13:00:00,776.7,776.97,776.01,776.69,3288.0,770.0958,770.3635,769.4117,770.0859,3288.0
2024-03-27 13:05:00,776.42,776.58,775.92,776.1,3144.0,769.8182,769.9768,769.3225,769.5009,3144.0
2024-03-27 13:10:00,776.05,776.45,775.56,776.34,3606.0,769.4514,769.8479,768.9655,769.7389,3606.0
2024-03-27 13:15:00,776.24,776.66,775.96,776.0,3351.0,769.6397,770.0562,769.3621,769.4018,3351.0
2024-03-27 13:20:00,776.54,776.57,775.49,775.81,5527.0,769.9372,769.9669,768.8961,769.2134,5527.0
2024-03-27 13:25:00,775.99,776.8,775.9,776.46,6895.0,769.3919,770.195,769.3026,769.8579,6895.0
2024-03-27 13:30:00,777.0,777.0,776.36,776.54,4819.0,770.3933,770.3933,769.7587,769.9372,4819.0
2024-03-27 13:35:00,776.35,776.64,776.07,776.41,1798.0,769.7488,770.0363,769.4712,769.8083,1798.0
2024-03-27 13:40:00,776.37,776.51,775.81,776.0,6774.0,769.7686,769.9074,769.2134,769.4018,6774.0
2024-03-27 13:45:00,776.4,776.68,776.04,776.39,2666.0,769.7984,770.076,769.4414,769.7885,2666.0
2024-03-27 13:50:00,776.13,776.68,775.42,776.26,3758.0,769.5307,770.076,768.8267,769.6596,3758.0
2024-03-27 13:55:00,776.31,777.17,776.3,776.58,4334.0,769.7091,770.5618,769.6992,769.9768,4334.0
2024-03-27 14:00:00,776.65,776.9,775.65,775.98,3985.0,770.0462,770.2941,769.0548,769.3819,3985.0
2024-03-27 14:05:00,775.68,776.73,775.68,776.63,5474.0,769.0845,770.1256,769.0845,770.0264,5474.0
2024-03-27 14:10:00,776.63,776.74,776.05,776.33,5175.0,770.0264,770.1355,769.4514,769.729,5175.0
2024-03-27 14:15:00,776.32,777.29,776.16,776.9,4596.0,769.7191,770.6808,769.5604,770.2941,4596.0
2024-03-27 14:20:00,777.04,777.27,776.67,776.85,7145.0,770.4329,770.661,770.0661,770.2445,7145.0
2024-03-27 14:25:00,776.95,777.39,776.71,776.85,3244.0,770.3437,770.78,770.1057,770.2445,3244.0
2024-03-27 14:30:00,777.05,777.05,776.28,776.42,3029.0,770.4428,770.4428,769.6794,769.8182,3029.0
2024-03-27 14:35:00,776.42,776.56,776.19,776.24,1650.0,769.8182,769.957,769.5902,769.6397,1650.0
2024-03-27 14:40:00,776.24,776.6,775.76,775.87,4769.0,769.6397,769.9967,769.1638,769.2729,4769.0
2024-03-27 14:45:00,775.83,776.18,774.73,774.93,4375.0,769.2332,769.5802,768.1426,768.3409,4375.0
2024-03-27 14:50:00,775.12,775.13,773.96,773.96,5256.0,768.5293,768.5392,767.3791,767.3791,5256.0
2024-03-27 14:55:00,773.91,774.69,773.68,774.24,2438.0,767.3295,768.1029,767.1015,767.6567,2438.0
2024-03-27 15:00:00,774.63,775.31,774.41,775.26,4685.0,768.0434,768.7176,767.8253,768.6681,4685.0
2024-03-27 15:05:00,774.77,775.61,774.24,774.35,6263.0,768.1822,769.0151,767.6567,767.7658,6263.0
2024-03-27 15:10:00,774.26,774.6,773.66,774.57,5943.0,767.6766,768.0137,767.0817,767.9839,5943.0
2024-03-27 15:15:00,774.51,774.96,774.08,774.08,5568.0,767.9244,768.3706,767.4981,767.4981,5568.0
2024-03-27 15:20:00,774.19,775.2,773.84,775.2,3325.0,767.6072,768.6086,767.2601,768.6086,3325.0
2024-03-27 15:25:00,775.49,775.8,774.42,775.28,5091.0,768.8961,769.2035,767.8352,768.6879,5091.0
2024-03-27 15:30:00,775.26,776.25,775.01,775.61,7603.0,768.6681,769.6497,768.4202,769.0151,7603.0
2024-03-27 15:35:00,776.0,777.12,775.23,776.93,14727.0,769.4018,770.5123,768.6383,770.3239,14727.0
2024-03-27 15:40:00,777.06,777.65,776.81,777.36,23288.0,770.4528,771.0377,770.2049,770.7502,23288.0
2024-03-27 15:45:00,777.59,777.6,775.84,777.0,22688.0,770.9783,770.9882,769.2431,770.3933,22688.0
2024-03-27 15:50:00,777.17,778.75,776.97,778.68,32679.0,770.5618,772.1284,770.3635,772.059,32679.0
2024-03-27 15:55:00,778.14,779.42,777.96,778.69,66712.0,771.5236,772.7927,771.3451,772.0689,66712.0
2024-03-28 09:30:00,780.32,783.38,778.83,779.58,57342.0,773.685,776.719,772.2077,772.9513,57342.0
2024-03-28 09:35:00,779.23,780.49,778.14,779.92,16447.0,772.6043,773.8536,771.5236,773.2884,16447.0
2024-03-28 09:40:00,779.71,784.75,779.4,784.59,45393.0,773.0802,778.0774,772.7729,777.9187,45393.0
2024-03-28 09:45:00,784.57,793.0,784.23,789.84,106407.0,777.8989,786.2572,777.5618,783.1241,106407.0
2024-03-28 09:50:00,789.48,792.89,788.64,792.56,56861.0,782.7672,786.1482,781.9343,785.821,56861.0
2024-03-28 09:55:00,792.35,793.67,788.11,789.36,62806.0,785.6128,786.9215,781.4088,782.6482,62806.0
2024-03-28 10:00:00,789.46,790.42,786.0,787.59,34769.0,782.7473,783.6992,779.3167,780.8932,34769.0
2024-03-28 10:05:00,787.34,788.23,786.06,787.54,14378.0,780.6454,781.5278,779.3762,780.8437,14378.0
2024-03-28 10:10:00,787.54,790.6,787.08,789.43,21408.0,780.8437,783.8776,780.3876,782.7176,21408.0
2024-03-28 10:15:00,789.0,790.88,788.26,790.57,31919.0,782.2912,784.1553,781.5575,783.8479,31919.0
2024-03-28 10:20:00,790.57,792.39,790.19,791.25,21911.0,783.8479,785.6524,783.4711,784.5221,21911.0
2024-03-28 10:25:00,790.92,792.11,790.21,791.49,24844.0,784.1949,785.3748,783.491,784.7601,24844.0
2024-03-28 10:30:00,791.56,792.03,790.62,791.86,13523.0,784.8295,785.2955,783.8975,785.1269,13523.0
2024-03-28 10:35:00,791.84,792.63,790.3,790.49,30693.0,785.1071,785.8904,783.5802,783.7686,30693.0
2024-03-28 10:40:00,790.35,790.91,788.97,789.88,24505.0,783.6298,784.185,782.2615,783.1638,24505.0
2024-03-28 10:45:00,789.77,790.0,788.24,788.82,7383.0,783.0547,783.2827,781.5377,782.1128,7383.0
2024-03-28 10:50:00,788.45,788.45,786.58,788.11,12775.0,781.7459,781.7459,779.8918,781.4088,12775.0
2024-03-28 10:55:00,787.72,789.52,787.71,789.33,12067.0,781.0221,782.8068,781.0122,782.6184,12067.0
2024-03-28 11:00:00,789.32,790.95,789.27,790.65,22114.0,782.6085,784.2247,782.5589,783.9272,22114.0
2024-03-28 11:05:00,790.56,790.81,788.91,789.24,23448.0,783.838,784.0858,782.202,782.5292,23448.0
2024-03-28 11:10:00,789.56,790.09,788.6,790.06,9039.0,782.8465,783.372,781.8946,783.3422,9039.0
2024-03-28 11:15:00,790.07,790.78,789.82,790.7,14723.0,783.3521,784.0561,783.1043,783.9768,14723.0
2024-03-28 11:20:00,790.69,792.0,790.4,791.12,20517.0,783.9669,785.2657,783.6793,784.3932,20517.0
2024-03-28 11:25:00,791.17,792.22,790.97,791.45,9535.0,784.4428,785.4839,784.2445,784.7204,9535.0
2024-03-28 11:30:00,791.45,791.85,791.02,791.33,7388.0,784.7204,785.117,784.2941,784.6014,7388.0
2024-03-28 11:35:00,791.33,791.45,789.44,789.66,11153.0,784.6014,784.7204,782.7275,782.9456,11153.0
2024-03-28 11:40:00,789.63,789.83,787.81,788.86,9021.0,782.9159,783.1142,781.1114,782.1524,9021.0
2024-03-28 11:45:00,788.36,788.68,787.58,787.98,6435.0,781.6567,781.974,780.8833,781.2799,6435.0
2024-03-28 11:50:00,787.69,788.05,786.83,787.43,9474.0,780.9924,781.3493,780.1397,780.7346,9474.0
2024-03-28 11:55:00,787.79,789.0,787.54,788.0,7715.0,781.0915,782.2912,780.8437,781.2997,7715.0
2024-03-28 12:00:00,787.45,788.0,787.08,787.38,10053.0,780.7544,781.2997,780.3876,780.685,10053.0
2024-03-28 12:05:00,787.14,787.3,785.59,786.35,15934.0,780.4471,780.6057,778.9102,779.6638,15934.0
2024-03-28 12:10:00,786.08,786.35,785.89,786.0,5760.0,779.3961,779.6638,779.2077,779.3167,5760.0
2024-03-28 12:15:00,785.89,786.27,785.15,785.44,13241.0,779.2077,779.5845,778.474,778.7615,13241.0
2024-03-28 12:20:00,785.14,787.0,785.08,786.15,7323.0,778.4641,780.3082,778.4046,779.4655,7323.0
2024-03-28 12:25:00,785.98,787.08,785.98,786.56,6288.0,779.2969,780.3876,779.2969,779.872,6288.0
2024-03-28 12:30:00,786.68,786.9,785.41,786.36,3342.0,779.991,780.2091,778.7318,779.6737,3342.0
2024-03-28 12:35:00,786.33,788.0,786.24,787.74,7047.0,779.6439,781.2997,779.5547,781.042,7047.0
2024-03-28 12:40:00,787.65,787.99,786.34,787.09,5016.0,780.9527,781.2898,779.6539,780.3975,5016.0
2024-03-28 12:45:00,787.09,787.45,786.55,786.55,4349.0,780.3975,780.7544,779.8621,779.8621,4349.0
2024-03-28 12:50:00,786.54,787.43,786.0,787.13,19876.0,779.8522,780.7346,779.3167,780.4371,19876.0
2024-03-28 12:55:00,786.72,788.01,786.72,788.01,4165.0,780.0306,781.3097,780.0306,781.3097,4165.0
2024-03-28 13:00:00,787.65,787.96,786.73,787.54,5531.0,780.9527,781.2601,780.0405,780.8437,5531.0
2024-03-28 13:05:00,787.62,787.94,787.12,787.46,3960.0,780.923,781.2403,780.4272,780.7643,3960.0
2024-03-28 13:10:00,787.17,787.62,786.73,787.5,7183.0,780.4768,780.923,780.0405,780.804,7183.0
2024-03-28 13:15:00,787.84,787.84,786.36,787.41,4594.0,781.1411,781.1411,779.6737,780.7148,4594.0
2024-03-28 13:20:00,787.25,787.32,786.55,786.87,5372.0,780.5561,780.6255,779.8621,780.1793,5372.0
2024-03-28 13:25:00,786.55,786.62,785.7,786.13,4317.0,779.8621,779.9315,779.0193,779.4456,4317.0
2024-03-28 13:30:00,786.1,786.23,785.15,785.51,4752.0,779.4159,779.5448,778.474,778.8309,4752.0
2024-03-28 13:35:00,785.71,785.99,784.71,784.82,4815.0,779.0292,779.3068,778.0377,778.1468,4815.0
2024-03-28 13:40:00,785.21,785.21,783.3,784.18,5687.0,778.5335,778.5335,776.6397,777.5122,5687.0
2024-03-28 13:45:00,784.0,784.2,782.72,783.0,6525.0,777.3338,777.5321,776.0646,776.3423,6525.0
2024-03-28 13:50:00,783.33,783.33,782.03,782.22,7428.0,776.6695,776.6695,775.3805,775.5689,7428.0
2024-03-28 13:55:00,782.28,782.48,782.0,782.18,10992.0,775.6284,775.8267,775.3508,775.5292,10992.0
2024-03-28 14:00:00,782.15,782.29,781.1,781.7,6429.0,775.4995,775.6383,774.4584,775.0533,6429.0
2024-03-28 14:05:00,781.94,782.55,781.68,782.37,9417.0,775.2913,775.8961,775.0335,775.7176,9417.0
2024-03-28 14:10:00,782.14,783.13,781.65,782.7,4338.0,775.4896,776.4712,775.0037,776.0448,4338.0
2024-03-28 14:15:00,782.6,783.48,781.94,781.98,11207.0,775.9457,776.8182,775.2913,775.3309,11207.0
2024-03-28 14:20:00,781.99,782.9,781.99,782.37,7489.0,775.3408,776.2431,775.3408,775.7176,7489.0
2024-03-28 14:25:00,782.37,782.37,781.54,781.95,4509.0,775.7176,775.7176,774.8947,775.3012,4509.0
2024-03-28 14:30:00,781.86,782.99,781.55,782.46,4726.0,775.2119,776.3323,774.9046,775.8068,4726.0
2024-03-28 14:35:00,782.0,782.51,781.54,781.67,3648.0,775.3508,775.8564,774.8947,775.0236,3648.0
2024-03-28 14:40:00,782.03,782.35,781.57,782.13,4785.0,775.3805,775.6978,774.9244,775.4797,4785.0
2024-03-28 14:45:00,782.18,782.67,782.04,782.26,4723.0,775.5292,776.0151,775.3904,775.6085,4723.0
2024-03-28 14:50:00,782.2,782.75,782.09,782.68,5000.0,775.5491,776.0944,775.44,776.025,5000.0
2024-03-28 14:55:00,782.27,784.54,782.27,784.38,10105.0,775.6185,777.8692,775.6185,777.7105,10105.0
2024-03-28 15:00:00,784.41,785.46,783.88,784.05,11225.0,777.7403,778.7813,777.2148,777.3833,11225.0
2024-03-28 15:05:00,783.71,783.71,782.1,783.23,6269.0,777.0462,777.0462,775.4499,776.5703,6269.0
2024-03-28 15:10:00,783.42,783.97,783.13,783.18,10989.0,776.7587,777.304,776.4712,776.5207,10989.0
2024-03-28 15:15:00,782.94,783.35,782.58,782.58,4013.0,776.2828,776.6893,775.9258,775.9258,4013.0
2024-03-28 15:20:00,782.59,782.85,781.28,781.98,8923.0,775.9357,776.1935,774.6369,775.3309,8923.0
2024-03-28 15:25:00,781.97,782.53,781.5,782.53,6101.0,775.321,775.8763,774.855,775.8763,6101.0
2024-03-28 15:30:00,782.64,782.65,781.65,782.05,11757.0,775.9853,775.9952,775.0037,775.4003,11757.0
2024-03-28 15:35:00,782.01,782.15,780.44,780.5,15497.0,775.3607,775.4995,773.804,773.8635,15497.0
2024-03-28 15:40:00,780.64,781.63,780.48,780.96,11460.0,774.0023,774.9839,773.8437,774.3196,11460.0
2024-03-28 15:45:00,780.88,781.89,780.58,781.49,11542.0,774.2403,775.2417,773.9428,774.8451,11542.0
2024-03-28 15:50:00,781.26,782.21,780.55,780.6,18251.0,774.6171,775.559,773.9131,773.9627,18251.0
2024-03-28 15:55:00,780.48,780.79,776.44,776.44,156446.0,773.8437,774.151,769.838,769.838,156446.0
2024-04-01 09:30:00,776.0,777.5,766.69,769.6,104878.0,769.4018,770.889,760.1709,763.0562,104878.0
2024-04-01 09:35:00,769.23,772.0,763.72,764.23,54984.0,762.6893,765.4358,757.2262,757.7319,54984.0
2024-04-01 09:40:00,764.99,765.72,755.33,757.84,112493.0,758.4854,759.2092,748.9075,751.3962,112493.0
2024-04-01 09:45:00,757.99,764.19,757.87,761.11,66870.0,751.5449,757.6922,751.4259,754.6384,66870.0
2024-04-01 09:50:00,760.71,762.66,758.67,758.95,40161.0,754.2418,756.1752,752.2191,752.4967,40161.0
2024-04-01 09:55:00,759.19,759.4,757.12,759.17,33850.0,752.7347,752.9429,750.6823,752.7149,33850.0
2024-04-01 10:00:00,759.17,759.87,756.89,756.96,41350.0,752.7149,753.4089,750.4543,750.5237,41350.0
2024-04-01 10:05:00,757.19,764.04,757.02,764.04,37336.0,750.7517,757.5435,750.5832,757.5435,37336.0
2024-04-01 10:10:00,763.62,764.64,760.72,761.05,20091.0,757.127,758.1384,754.2517,754.5789,20091.0
2024-04-01 10:15:00,760.84,764.31,760.16,760.47,22078.0,754.3707,757.8112,753.6965,754.0038,22078.0
2024-04-01 10:20:00,760.35,760.65,758.04,758.41,33952.0,753.8848,754.1823,751.5945,751.9613,33952.0
2024-04-01 10:25:00,758.06,761.59,758.06,760.64,14752.0,751.6143,755.1143,751.6143,754.1724,14752.0
2024-04-01 10:30:00,760.94,761.29,760.0,760.54,11187.0,754.4698,754.8169,753.5378,754.0732,11187.0
2024-04-01 10:35:00,760.36,761.13,759.0,759.12,13637.0,753.8948,754.6582,752.5463,752.6653,13637.0
2024-04-01 10:40:00,759.38,759.38,757.86,759.37,13662.0,752.9231,752.9231,751.416,752.9132,13662.0
2024-04-01 10:45:00,759.03,759.75,757.18,757.64,13647.0,752.5761,753.2899,750.7418,751.1979,13647.0
2024-04-01 10:50:00,757.77,758.46,756.54,757.28,14149.0,751.3268,752.0109,750.1072,750.8409,14149.0
2024-04-01 10:55:00,757.32,759.0,756.8,758.63,13618.0,750.8806,752.5463,750.365,752.1795,13618.0
2024-04-01 11:00:00,758.32,758.32,756.82,757.12,14637.0,751.8721,751.8721,750.3849,750.6823,14637.0
2024-04-01 11:05:00,757.07,758.55,756.25,758.27,17667.0,750.6327,752.1002,749.8197,751.8225,17667.0
2024-04-01 11:10:00,757.97,758.48,756.66,757.44,9149.0,751.5251,752.0307,750.2262,750.9996,9149.0
2024-04-01 11:15:00,757.7,758.65,757.08,757.39,15514.0,751.2574,752.1993,750.6427,750.95,15514.0
2024-04-01 11:20:00,757.19,757.59,756.75,757.54,8483.0,750.7517,751.1483,750.3155,751.0987,8483.0
2024-04-01 11:25:00,757.42,757.84,756.97,757.54,6884.0,750.9798,751.3962,750.5336,751.0987,6884.0
2024-04-01 11:30:00,757.65,757.95,757.27,757.75,13484.0,751.2078,751.5053,750.831,751.307,13484.0
2024-04-01 11:35:00,757.95,758.88,755.96,756.05,15642.0,751.5053,752.4273,749.5322,749.6214,15642.0
2024-04-01 11:40:00,755.86,756.86,755.5,756.69,15615.0,749.433,750.4245,749.0761,750.256,15615.0
2024-04-01 11:45:00,756.17,756.68,755.18,756.38,16877.0,749.7404,750.2461,748.7588,749.9486,16877.0
2024-04-01 11:50:00,756.56,756.63,755.28,755.39,5252.0,750.1271,750.1965,748.858,748.967,5252.0
2024-04-01 11:55:00,755.53,755.75,754.09,754.51,19074.0,749.1058,749.324,747.6781,748.0945,19074.0
2024-04-01 12:00:00,754.46,756.25,753.82,756.25,21020.0,748.0449,749.8197,747.4104,749.8197,21020.0
2024-04-01 12:05:00,755.96,758.48,755.96,757.72,17551.0,749.5322,752.0307,749.5322,751.2772,17551.0
2024-04-01 12:10:00,757.84,758.61,757.47,758.31,12676.0,751.3962,752.1596,751.0293,751.8622,12676.0
2024-04-01 12:15:00,758.49,758.78,757.12,757.51,10775.0,752.0407,752.3282,750.6823,751.069,10775.0
2024-04-01 12:20:00,757.77,757.77,756.52,756.87,9964.0,751.3268,751.3268,750.0874,750.4344,9964.0
2024-04-01 12:25:00,757.18,757.99,756.61,757.62,38142.0,750.7418,751.5449,750.1766,751.1781,38142.0
2024-04-01 12:30:00,757.85,758.64,757.85,758.54,5520.0,751.4061,752.1894,751.4061,752.0902,5520.0
2024-04-01 12:35:00,758.14,758.78,758.0,758.62,6914.0,751.6936,752.3282,751.5548,752.1696,6914.0
2024-04-01 12:40:00,758.8,759.33,758.74,759.04,6734.0,752.348,752.8735,752.2885,752.586,6734.0
2024-04-01 12:45:00,758.91,759.3,758.73,758.98,5121.0,752.4571,752.8438,752.2786,752.5265,5121.0
2024-04-01 12:50:00,758.81,758.84,757.69,757.89,4579.0,752.3579,752.3877,751.2475,751.4458,4579.0
2024-04-01 12:55:00,757.6,758.55,757.49,758.2,5195.0,751.1582,752.1002,751.0492,751.7531,5195.0
2024-04-01 13:00:00,758.37,759.34,758.14,759.24,4953.0,751.9217,752.8834,751.6936,752.7843,4953.0
2024-04-01 13:05:00,758.96,760.01,758.96,759.72,7404.0,752.5067,753.5477,752.5067,753.2602,7404.0
2024-04-01 13:10:00,759.86,762.0,759.86,761.75,17305.0,753.399,755.5208,753.399,755.2729,17305.0
2024-04-01 13:15:00,761.86,762.16,761.43,761.49,8945.0,755.382,755.6795,754.9557,755.0152,8945.0
2024-04-01 13:20:00,761.25,761.71,760.63,761.51,9919.0,754.7772,755.2333,754.1625,755.035,9919.0
2024-04-01 13:25:00,761.41,762.12,760.99,761.96,5377.0,754.9358,755.6398,754.5194,755.4812,5377.0
2024-04-01 13:30:00,762.22,762.31,760.89,760.95,6693.0,755.7389,755.8282,754.4203,754.4797,6693.0
2024-04-01 13:35:00,761.05,761.15,758.66,759.26,14037.0,754.5789,754.678,752.2092,752.8041,14037.0
2024-04-01 13:40:00,759.39,759.91,758.49,758.79,7863.0,752.933,753.4486,752.0407,752.3381,7863.0
2024-04-01 13:45:00,758.35,758.62,757.46,757.93,8998.0,751.9019,752.1696,751.0194,751.4854,8998.0
2024-04-01 13:50:00,757.72,757.87,756.51,757.45,12701.0,751.2772,751.4259,750.0775,751.0095,12701.0
2024-04-01 13:55:00,756.68,758.57,756.68,758.06,6348.0,750.2461,752.12,750.2461,751.6143,6348.0
2024-04-01 14:00:00,758.69,759.3,758.18,758.35,5779.0,752.239,752.8438,751.7333,751.9019,5779.0
2024-04-01 14:05:00,758.58,759.08,758.34,758.36,4857.0,752.1299,752.6256,751.8919,751.9118,4857.0
2024-04-01 14:10:00,758.57,758.85,758.33,758.56,3983.0,752.12,752.3976,751.882,752.1101,3983.0
2024-04-01 14:15:00,758.61,759.6,758.09,758.3,6762.0,752.1596,753.1412,751.6441,751.8523,6762.0
2024-04-01 14:20:00,758.59,759.06,758.29,758.4,4263.0,752.1398,752.6058,751.8424,751.9514,4263.0
2024-04-01 14:25:00,758.83,759.72,757.95,757.95,10269.0,752.3778,753.2602,751.5053,751.5053,10269.0
2024-04-01 14:30:00,758.27,758.76,757.95,758.08,4781.0,751.8225,752.3084,751.5053,751.6341,4781.0
2024-04-01 14:35:00,758.07,758.91,758.07,758.35,6783.0,751.6242,752.4571,751.6242,751.9019,6783.0
2024-04-01 14:40:00,758.55,758.76,758.06,758.22,6642.0,752.1002,752.3084,751.6143,751.773,6642.0
2024-04-01 14:45:00,758.18,758.2,756.74,757.2,14297.0,751.7333,751.7531,750.3055,750.7616,14297.0
2024-04-01 14:50:00,757.22,757.89,756.97,757.06,7195.0,750.7815,751.4458,750.5336,750.6228,7195.0
2024-04-01 14:55:00,757.01,757.3,755.72,756.09,10985.0,750.5732,750.8608,749.2942,749.6611,10985.0
2024-04-01 15:00:00,755.83,757.22,755.13,757.18,20085.0,749.4033,750.7815,748.7092,750.7418,20085.0
2024-04-01 15:05:00,757.19,759.17,757.18,758.04,14466.0,750.7517,752.7149,750.7418,751.5945,14466.0
2024-04-01 15:10:00,757.61,759.68,757.03,759.68,11835.0,751.1681,753.2205,750.5931,753.2205,11835.0
2024-04-01 15:15:00,759.69,759.79,758.17,758.17,8488.0,753.2305,753.3296,751.7234,751.7234,8488.0
2024-04-01 15:20:00,758.46,758.91,757.17,758.0,8736.0,752.0109,752.4571,750.7319,751.5548,8736.0
2024-04-01 15:25:00,758.23,760.39,758.23,760.21,7373.0,751.7829,753.9245,751.7829,753.746,7373.0
2024-04-01 15:30:00,760.1,760.72,759.83,760.25,11438.0,753.637,754.2517,753.3693,753.7857,11438.0
2024-04-01 15:35:00,759.82,760.21,759.2,759.2,12039.0,753.3594,753.746,752.7446,752.7446,12039.0
2024-04-01 15:40:00,759.78,760.21,759.46,759.85,8417.0,753.3197,753.746,753.0024,753.3891,8417.0
2024-04-01 15:45:00,759.74,760.0,758.96,759.07,17611.0,753.28,753.5378,752.5067,752.6157,17611.0
2024-04-01 15:50:00,759.08,760.43,759.08,760.26,27178.0,752.6256,753.9642,752.6256,753.7956,27178.0
2024-04-01 15:55:00,760.24,761.69,759.74,759.85,96075.0,753.7758,755.2135,753.28,753.3891,96075.0
2024-04-02 09:30:00,755.07,757.96,753.5,757.27,105241.0,748.6497,751.5152,747.0931,750.831,105241.0
2024-04-02 09:35:00,757.36,759.78,756.01,756.56,28279.0,750.9203,753.3197,749.5817,750.1271,28279.0
2024-04-02 09:40:00,756.8,759.29,756.13,759.28,10100.0,750.365,752.8339,749.7007,752.8239,10100.0
2024-04-02 09:45:00,759.28,763.37,758.9,762.35,31512.0,752.8239,756.8792,752.4472,755.8678,31512.0
2024-04-02 09:50:00,762.74,764.36,762.22,763.95,23677.0,756.2545,757.8607,755.7389,757.4542,23677.0
2024-04-02 09:55:00,764.0,765.0,762.31,763.99,20887.0,757.5038,758.4953,755.8282,757.4939,20887.0
2024-04-02 10:00:00,763.51,763.52,759.42,759.42,14626.0,757.018,757.0279,752.9628,752.9628,14626.0
2024-04-02 10:05:00,759.33,759.33,756.11,756.13,14704.0,752.8735,752.8735,749.6809,749.7007,14704.0
2024-04-02 10:10:00,756.57,757.0,754.01,756.52,42089.0,750.137,750.5633,747.5988,750.0874,42089.0
2024-04-02 10:15:00,756.95,758.7,756.58,757.44,16651.0,750.5138,752.2489,750.1469,750.9996,16651.0
2024-04-02 10:20:00,757.73,759.82,756.19,759.82,9893.0,751.2871,753.3594,749.7602,753.3594,9893.0
2024-04-02 10:25:00,759.61,760.96,759.28,759.71,5334.0,753.1511,754.4897,752.8239,753.2503,5334.0
2024-04-02 10:30:00,759.32,760.03,757.6,758.1,6521.0,752.8636,753.5676,751.1582,751.654,6521.0
2024-04-02 10:35:00,758.04,759.0,757.38,758.56,10237.0,751.5945,752.5463,750.9401,752.1101,10237.0
2024-04-02 10:40:00,758.22,759.0,755.63,756.78,30083.0,751.773,752.5463,749.205,750.3452,30083.0
2024-04-02 10:45:00,757.33,758.14,756.06,757.23,6544.0,750.8905,751.6936,749.6313,750.7914,6544.0
2024-04-02 10:50:00,756.81,757.22,755.58,756.48,11412.0,750.3749,750.7815,749.1554,750.0478,11412.0
2024-04-02 10:55:00,755.9,757.68,755.9,757.68,6098.0,749.4727,751.2375,749.4727,751.2375,6098.0
2024-04-02 11:00:00,757.84,759.99,757.46,759.31,11446.0,751.3962,753.5279,751.0194,752.8537,11446.0
2024-04-02 11:05:00,759.12,761.09,759.12,760.73,8114.0,752.6653,754.6186,752.6653,754.2616,8114.0
2024-04-02 11:10:00,760.68,760.9,758.41,759.37,17033.0,754.212,754.4302,751.9613,752.9132,17033.0
2024-04-02 11:15:00,759.47,760.32,758.51,759.67,7780.0,753.0123,753.8551,752.0605,753.2106,7780.0
2024-04-02 11:20:00,759.34,760.04,758.5,758.65,13258.0,752.8834,753.5775,752.0506,752.1993,13258.0
2024-04-02 11:25:00,758.99,759.68,758.49,759.01,14382.0,752.5364,753.2205,752.0407,752.5562,14382.0
2024-04-02 11:30:00,758.92,762.24,758.92,762.02,11060.0,752.467,755.7588,752.467,755.5406,11060.0
2024-04-02 11:35:00,762.33,762.33,759.45,759.56,12158.0,755.848,755.848,752.9925,753.1016,12158.0
2024-04-02 11:40:00,759.46,761.2,759.03,760.11,7579.0,753.0024,754.7276,752.5761,753.6469,7579.0
2024-04-02 11:45:00,760.54,760.68,759.04,759.25,5541.0,754.0732,754.212,752.586,752.7942,5541.0
2024-04-02 11:50:00,759.22,759.22,758.29,758.38,8231.0,752.7645,752.7645,751.8424,751.9316,8231.0
2024-04-02 11:55:00,758.38,759.19,757.99,758.47,9353.0,751.9316,752.7347,751.5449,752.0208,9353.0
2024-04-02 12:00:00,758.79,758.79,756.91,757.62,13274.0,752.3381,752.3381,750.4741,751.1781,13274.0
2024-04-02 12:05:00,757.49,758.05,756.72,758.05,8531.0,751.0492,751.6044,750.2857,751.6044,8531.0
2024-04-02 12:10:00,757.95,758.0,757.53,757.8,3153.0,751.5053,751.5548,751.0888,751.3565,3153.0
2024-04-02 12:15:00,758.22,758.61,758.22,758.55,5855.0,751.773,752.1596,751.773,752.1002,5855.0
2024-04-02 12:20:00,758.53,758.68,758.12,758.59,4511.0,752.0803,752.229,751.6738,752.1398,4511.0
2024-04-02 12:25:00,758.64,759.76,758.26,759.2,11146.0,752.1894,753.2999,751.8126,752.7446,11146.0
2024-04-02 12:30:00,759.13,759.84,759.12,759.56,11793.0,752.6752,753.3792,752.6653,753.1016,11793.0
2024-04-02 12:35:00,759.91,760.47,759.58,760.34,6183.0,753.4486,754.0038,753.1214,753.8749,6183.0
2024-04-02 12:40:00,760.64,760.86,760.35,760.59,3439.0,754.1724,754.3905,753.8848,754.1228,3439.0
2024-04-02 12:45:00,760.4,761.38,760.4,760.91,11086.0,753.9344,754.9061,753.9344,754.4401,11086.0
2024-04-02 12:50:00,760.95,761.41,760.69,761.41,2922.0,754.4797,754.9358,754.222,754.9358,2922.0
2024-04-02 12:55:00,761.26,761.6,759.59,759.86,8315.0,754.7871,755.1242,753.1313,753.399,8315.0
2024-04-02 13:00:00,759.76,760.36,759.54,760.05,2497.0,753.2999,753.8948,753.0817,753.5874,2497.0
2024-04-02 13:05:00,759.78,760.0,759.41,759.64,4468.0,753.3197,753.5378,752.9528,753.1809,4468.0
2024-04-02 13:10:00,759.63,760.5,759.16,760.47,10629.0,753.171,754.0336,752.705,754.0038,10629.0
2024-04-02 13:15:00,760.5,761.98,760.5,761.83,9505.0,754.0336,755.501,754.0336,755.3523,9505.0
2024-04-02 13:20:00,761.84,761.98,760.29,760.3,7412.0,755.3622,755.501,753.8254,753.8353,7412.0
2024-04-02 13:25:00,761.04,761.04,760.33,760.94,2318.0,754.569,754.569,753.865,754.4698,2318.0
2024-04-02 13:30:00,761.09,761.09,760.0,760.12,4558.0,754.6186,754.6186,753.5378,753.6568,4558.0
2024-04-02 13:35:00,760.2,761.04,759.78,760.65,5131.0,753.7361,754.569,753.3197,754.1823,5131.0
2024-04-02 13:40:00,760.72,761.76,760.71,761.76,10797.0,754.2517,755.2829,754.2418,755.2829,10797.0
2024-04-02 13:45:00,761.77,763.02,761.49,762.55,31646.0,755.2928,756.5321,755.0152,756.0661,31646.0
2024-04-02 13:50:00,762.55,762.9,761.85,762.29,8537.0,756.0661,756.4132,755.3721,755.8084,8537.0
2024-04-02 13:55:00,761.95,762.46,761.95,762.23,3710.0,755.4712,755.9769,755.4712,755.7489,3710.0
2024-04-02 14:00:00,762.22,763.58,762.22,763.46,7914.0,755.7389,757.0874,755.7389,756.9684,7914.0
2024-04-02 14:05:00,763.48,764.47,763.33,764.11,9692.0,756.9882,757.9698,756.8395,757.6129,9692.0
2024-04-02 14:10:00,764.21,764.24,762.47,762.7,7864.0,757.712,757.7418,755.9868,756.2149,7864.0
2024-04-02 14:15:00,762.49,763.37,762.26,763.37,3413.0,756.0066,756.8792,755.7786,756.8792,3413.0
2024-04-02 14:20:00,763.13,763.36,762.07,762.26,4115.0,756.6412,756.8693,755.5902,755.7786,4115.0
2024-04-02 14:25:00,762.43,763.08,762.24,762.48,6573.0,755.9472,756.5916,755.7588,755.9967,6573.0
2024-04-02 14:30:00,762.7,762.77,761.87,762.16,4221.0,756.2149,756.2843,755.3919,755.6795,4221.0
2024-04-02 14:35:00,762.0,763.0,761.84,762.72,4999.0,755.5208,756.5123,755.3622,756.2347,4999.0
2024-04-02 14:40:00,762.7,764.33,762.0,763.57,16427.0,756.2149,757.831,755.5208,757.0775,16427.0
2024-04-02 14:45:00,764.1,764.85,763.0,764.85,12816.0,757.603,758.3466,756.5123,758.3466,12816.0
2024-04-02 14:50:00,764.88,764.89,763.34,763.44,12311.0,758.3763,758.3862,756.8494,756.9486,12311.0
2024-04-02 14:55:00,763.21,763.32,762.22,762.22,8316.0,756.7205,756.8296,755.7389,755.7389,8316.0
2024-04-02 15:00:00,762.31,763.18,761.91,762.89,14648.0,755.8282,756.6908,755.4316,756.4032,14648.0
2024-04-02 15:05:00,764.13,764.2,763.05,763.53,7701.0,757.6327,757.7021,756.5619,757.0378,7701.0
2024-04-02 15:10:00,763.74,764.19,762.63,762.63,5441.0,757.246,757.6922,756.1455,756.1455,5441.0
2024-04-02 15:15:00,762.45,762.92,762.45,762.86,4199.0,755.967,756.433,755.967,756.3735,4199.0
2024-04-02 15:20:00,762.55,763.91,762.55,763.67,9816.0,756.0661,757.4146,756.0661,757.1766,9816.0
2024-04-02 15:25:00,763.68,764.23,763.6,764.11,8667.0,757.1865,757.7319,757.1072,757.6129,8667.0
2024-04-02 15:30:00,763.86,764.74,763.12,764.64,7179.0,757.365,758.2375,756.6313,758.1384,7179.0
2024-04-02 15:35:00,764.62,764.7,763.97,763.98,16047.0,758.1185,758.1979,757.4741,757.484,16047.0
2024-04-02 15:40:00,763.91,764.17,763.18,763.79,6124.0,757.4146,757.6724,756.6908,757.2956,6124.0
2024-04-02 15:45:00,763.79,765.07,763.75,764.79,17466.0,757.2956,758.5647,757.2559,758.2871,17466.0
2024-04-02 15:50:00,764.46,764.93,763.81,764.93,26084.0,757.9599,758.4259,757.3154,758.4259,26084.0
2024-04-02 15:55:00,764.83,764.88,763.73,764.43,94164.0,758.3268,758.3763,757.2361,757.9302,94164.0
2024-04-03 09:30:00,765.69,773.06,765.41,773.06,63114.0,759.1794,766.4868,758.9018,766.4868,63114.0
2024-04-03 09:35:00,773.01,778.0,772.27,776.95,70351.0,766.4372,771.3848,765.7035,770.3437,70351.0
2024-04-03 09:40:00,776.79,780.63,776.18,779.42,53192.0,770.1851,773.9924,769.5802,772.7927,53192.0
2024-04-03 09:45:00,779.39,783.31,779.28,782.29,49289.0,772.763,776.6496,772.6539,775.6383,49289.0
2024-04-03 09:50:00,781.98,785.39,781.53,784.02,64597.0,775.3309,778.7119,774.8848,777.3536,64597.0
2024-04-03 09:55:00,783.84,784.03,780.79,782.21,27485.0,777.1751,777.3635,774.151,775.559,27485.0
2024-04-03 10:00:00,782.23,786.37,780.67,784.84,48749.0,775.5788,779.6836,774.0321,778.1666,48749.0
2024-04-03 10:05:00,784.62,785.44,782.61,782.89,26087.0,777.9485,778.7615,775.9556,776.2332,26087.0
2024-04-03 10:10:00,783.13,785.51,781.48,785.08,31381.0,776.4712,778.8309,774.8352,778.4046,31381.0
2024-04-03 10:15:00,785.09,787.23,785.0,786.6,33771.0,778.4145,780.5363,778.3253,779.9116,33771.0
2024-04-03 10:20:00,786.86,787.25,785.3,785.5,20028.0,780.1694,780.5561,778.6227,778.821,20028.0
2024-04-03 10:25:00,785.49,785.49,783.08,784.36,21722.0,778.8111,778.8111,776.4216,777.6907,21722.0
2024-04-03 10:30:00,783.98,784.9,783.48,784.9,18166.0,777.3139,778.2261,776.8182,778.2261,18166.0
2024-04-03 10:35:00,784.83,784.93,782.55,782.94,18765.0,778.1567,778.2558,775.8961,776.2828,18765.0
2024-04-03 10:40:00,782.8,782.8,779.07,782.16,18929.0,776.144,776.144,772.4457,775.5094,18929.0
2024-04-03 10:45:00,781.25,781.91,779.9,780.63,14082.0,774.6071,775.2615,773.2686,773.9924,14082.0
2024-04-03 10:50:00,780.51,781.16,779.11,779.6,23315.0,773.8734,774.5179,772.4853,772.9712,23315.0
2024-04-03 10:55:00,779.82,780.17,777.24,778.58,21286.0,773.1893,773.5363,770.6312,771.9598,21286.0
2024-04-03 11:00:00,778.76,779.9,777.82,778.44,20362.0,772.1383,773.2686,771.2063,771.821,20362.0
2024-04-03 11:05:00,777.6,780.0,777.6,780.0,19230.0,770.9882,773.3678,770.9882,773.3678,19230.0
2024-04-03 11:10:00,779.7,780.42,778.05,778.06,12567.0,773.0703,773.7842,771.4343,771.4443,12567.0
2024-04-03 11:15:00,778.23,778.86,777.35,778.33,15759.0,771.6128,772.2375,770.7403,771.712,15759.0
2024-04-03 11:20:00,778.41,778.68,776.53,776.96,24787.0,771.7913,772.059,769.9273,770.3536,24787.0
2024-04-03 11:25:00,777.05,777.54,776.04,777.54,11265.0,770.4428,770.9287,769.4414,770.9287,11265.0
2024-04-03 11:30:00,777.23,777.61,775.98,776.92,6947.0,770.6213,770.9981,769.3819,770.314,6947.0
2024-04-03 11:35:00,777.27,777.76,776.22,776.22,8851.0,770.661,771.1468,769.6199,769.6199,8851.0
2024-04-03 11:40:00,776.8,778.14,776.33,777.42,9622.0,770.195,771.5236,769.729,770.8097,9622.0
2024-04-03 11:45:00,777.84,777.84,776.77,777.36,6498.0,771.2261,771.2261,770.1652,770.7502,6498.0
2024-04-03 11:50:00,777.6,777.6,775.0,775.16,11287.0,770.9882,770.9882,768.4103,768.5689,11287.0
2024-04-03 11:55:00,775.11,776.28,774.52,774.69,11247.0,768.5193,769.6794,767.9344,768.1029,11247.0
2024-04-03 12:00:00,775.08,775.35,774.31,775.27,9169.0,768.4896,768.7573,767.7261,768.678,9169.0
2024-04-03 12:05:00,774.88,776.19,773.9,776.19,16841.0,768.2913,769.5902,767.3196,769.5902,16841.0
2024-04-03 12:10:00,776.88,777.07,775.18,776.88,12562.0,770.2743,770.4627,768.5887,770.2743,12562.0
2024-04-03 12:15:00,776.92,777.28,775.93,776.82,10204.0,770.314,770.6709,769.3324,770.2148,10204.0
2024-04-03 12:20:00,777.06,778.37,777.06,778.18,24637.0,770.4528,771.7516,770.4528,771.5632,24637.0
2024-04-03 12:25:00,777.79,778.08,776.93,777.61,6210.0,771.1766,771.4641,770.3239,770.9981,6210.0
2024-04-03 12:30:00,777.26,777.26,775.67,776.52,2362.0,770.6511,770.6511,769.0746,769.9174,2362.0
2024-04-03 12:35:00,776.51,776.67,773.08,774.54,8155.0,769.9074,770.0661,766.5066,767.9542,8155.0
2024-04-03 12:40:00,774.88,775.53,774.46,774.72,5480.0,768.2913,768.9358,767.8749,768.1327,5480.0
2024-04-03 12:45:00,774.61,775.44,774.11,775.17,5252.0,768.0236,768.8465,767.5278,768.5788,5252.0
2024-04-03 12:50:00,775.35,775.72,774.35,775.3,5250.0,768.7573,769.1242,767.7658,768.7077,5250.0
2024-04-03 12:55:00,775.33,775.87,774.19,774.53,5300.0,768.7375,769.2729,767.6072,767.9443,5300.0
2024-04-03 13:00:00,774.65,775.05,774.18,775.05,4283.0,768.0633,768.4599,767.5973,768.4599,4283.0
2024-04-03 13:05:00,774.55,775.04,774.31,774.32,2864.0,767.9641,768.4499,767.7261,767.7361,2864.0
2024-04-03 13:10:00,774.19,774.82,774.1,774.39,3514.0,767.6072,768.2318,767.5179,767.8055,3514.0
2024-04-03 13:15:00,774.25,775.19,773.83,775.19,7207.0,767.6667,768.5987,767.2502,768.5987,7207.0
2024-04-03 13:20:00,775.01,776.84,774.65,775.87,10548.0,768.4202,770.2346,768.0633,769.2729,10548.0
2024-04-03 13:25:00,776.04,776.89,775.27,775.8,9203.0,769.4414,770.2842,768.678,769.2035,9203.0
2024-04-03 13:30:00,776.17,776.35,774.94,776.03,6431.0,769.5703,769.7488,768.3508,769.4315,6431.0
2024-04-03 13:35:00,776.06,776.61,775.28,775.82,4918.0,769.4613,770.0066,768.6879,769.2233,4918.0
2024-04-03 13:40:00,776.52,776.81,776.28,776.54,3627.0,769.9174,770.2049,769.6794,769.9372,3627.0
2024-04-03 13:45:00,776.54,777.12,776.07,777.0,5946.0,769.9372,770.5123,769.4712,770.3933,5946.0
2024-04-03 13:50:00,776.88,778.45,776.88,778.39,12134.0,770.2743,771.8309,770.2743,771.7715,12134.0
2024-04-03 13:55:00,778.38,778.38,777.29,777.75,5124.0,771.7615,771.7615,770.6808,771.1369,5124.0
2024-04-03 14:00:00,777.49,778.0,777.39,777.93,3549.0,770.8791,771.3848,770.78,771.3154,3549.0
2024-04-03 14:05:00,778.07,779.91,777.88,779.65,13603.0,771.4542,773.2785,771.2658,773.0207,13603.0
2024-04-03 14:10:00,779.58,779.68,778.29,778.29,5009.0,772.9513,773.0505,771.6723,771.6723,5009.0
2024-04-03 14:15:00,778.57,778.73,777.42,777.53,5213.0,771.9499,772.1086,770.8097,770.9188,5213.0
2024-04-03 14:20:00,777.89,778.77,777.47,777.47,6986.0,771.2757,772.1482,770.8593,770.8593,6986.0
2024-04-03 14:25:00,777.56,778.89,777.11,778.89,16189.0,770.9485,772.2672,770.5023,772.2672,16189.0
2024-04-03 14:30:00,778.54,778.82,777.17,778.39,13238.0,771.9202,772.1978,770.5618,771.7715,13238.0
2024-04-03 14:35:00,778.7,779.59,777.96,777.96,6015.0,772.0788,772.9613,771.3451,771.3451,6015.0
2024-04-03 14:40:00,777.91,778.91,777.87,778.25,7678.0,771.2955,772.287,771.2559,771.6326,7678.0
2024-04-03 14:45:00,778.63,778.63,777.53,777.66,11601.0,772.0094,772.0094,770.9188,771.0477,11601.0
2024-04-03 14:50:00,777.91,778.96,777.54,778.73,4573.0,771.2955,772.3366,770.9287,772.1086,4573.0
2024-04-03 14:55:00,779.02,779.51,777.81,778.24,6232.0,772.3961,772.8819,771.1964,771.6227,6232.0
2024-04-03 15:00:00,777.79,778.0,776.98,777.51,5454.0,771.1766,771.3848,770.3734,770.8989,5454.0
2024-04-03 15:05:00,777.19,777.99,776.83,776.92,7455.0,770.5817,771.3749,770.2247,770.314,7455.0
2024-04-03 15:10:00,777.1,777.45,775.04,775.45,6158.0,770.4924,770.8394,768.4499,768.8565,6158.0
2024-04-03 15:15:00,775.05,776.15,774.36,776.15,12175.0,768.4599,769.5505,767.7757,769.5505,12175.0
2024-04-03 15:20:00,775.53,776.9,774.05,774.6,22797.0,768.9358,770.2941,767.4684,768.0137,22797.0
2024-04-03 15:25:00,774.38,775.8,774.17,774.66,13985.0,767.7956,769.2035,767.5873,768.0732,13985.0
2024-04-03 15:30:00,774.63,777.0,774.59,776.05,13275.0,768.0434,770.3933,768.0038,769.4514,13275.0
2024-04-03 15:35:00,776.4,777.8,776.04,776.83,10662.0,769.7984,771.1865,769.4414,770.2247,10662.0
2024-04-03 15:40:00,776.8,777.56,776.63,777.08,8003.0,770.195,770.9485,770.0264,770.4726,8003.0
2024-04-03 15:45:00,777.29,778.55,777.29,778.08,11390.0,770.6808,771.9301,770.6808,771.4641,11390.0
2024-04-03 15:50:00,778.05,779.0,776.32,777.84,26363.0,771.4343,772.3763,769.7191,771.2261,26363.0
2024-04-03 15:55:00,777.56,777.61,776.01,776.31,78323.0,770.9485,770.9981,769.4117,769.7091,78323.0
2024-04-04 09:30:00,781.54,787.9,780.0,784.64,84427.0,774.8947,781.2006,773.3678,777.9683,84427.0
2024-04-04 09:35:00,785.81,785.81,781.29,781.76,13862.0,779.1284,779.1284,774.6468,775.1128,13862.0
2024-04-04 09:40:00,781.55,783.27,781.43,781.88,13125.0,774.9046,776.61,774.7856,775.2318,13125.0
2024-04-04 09:45:00,781.87,783.23,780.46,780.59,22553.0,775.2219,776.5703,773.8239,773.9527,22553.0
2024-04-04 09:50:00,780.59,781.66,778.5,779.71,22699.0,773.9527,775.0136,771.8805,773.0802,22699.0
2024-04-04 09:55:00,780.0,780.18,777.5,778.07,19968.0,773.3678,773.5462,770.889,771.4542,19968.0
2024-04-04 10:00:00,778.49,778.49,775.14,775.57,25106.0,771.8706,771.8706,768.5491,768.9754,25106.0
2024-04-04 10:05:00,776.21,776.26,774.02,774.47,40168.0,769.61,769.6596,767.4386,767.8848,40168.0
2024-04-04 10:10:00,774.83,775.5,772.02,773.42,41491.0,768.2417,768.906,765.4556,766.8437,41491.0
2024-04-04 10:15:00,773.42,775.27,772.66,775.0,16735.0,766.8437,768.678,766.0902,768.4103,16735.0
2024-04-04 10:20:00,774.74,776.7,774.58,775.02,15531.0,768.1525,770.0958,767.9939,768.4301,15531.0
2024-04-04 10:25:00,775.5,776.54,774.5,775.58,16387.0,768.906,769.9372,767.9145,768.9853,16387.0
2024-04-04 10:30:00,776.02,776.73,774.79,774.88,22904.0,769.4216,770.1256,768.2021,768.2913,22904.0
2024-04-04 10:35:00,774.87,775.4,773.0,773.41,19580.0,768.2814,768.8069,766.4273,766.8338,19580.0
2024-04-04 10:40:00,773.48,774.51,773.29,773.42,8860.0,766.9032,767.9244,766.7148,766.8437,8860.0
2024-04-04 10:45:00,773.51,773.51,772.0,772.25,19973.0,766.9329,766.9329,765.4358,765.6837,19973.0
2024-04-04 10:50:00,772.0,772.48,771.3,771.82,17408.0,765.4358,765.9117,764.7417,765.2573,17408.0
2024-04-04 10:55:00,771.54,773.78,771.54,772.37,12255.0,764.9797,767.2007,764.9797,765.8026,12255.0
2024-04-04 11:00:00,773.2,774.97,773.2,773.54,11444.0,766.6256,768.3805,766.6256,766.9627,11444.0
2024-04-04 11:05:00,773.58,774.07,773.21,773.61,6366.0,767.0024,767.4882,766.6355,767.0321,6366.0
2024-04-04 11:10:00,773.61,774.99,772.5,772.91,11698.0,767.0321,768.4004,765.9315,766.338,11698.0
2024-04-04 11:15:00,772.85,773.04,771.5,772.79,4760.0,766.2786,766.4669,764.94,766.2191,4760.0
2024-04-04 11:20:00,772.97,774.5,772.5,774.09,4142.0,766.3975,767.9145,765.9315,767.508,4142.0
2024-04-04 11:25:00,773.88,774.57,773.69,774.57,5252.0,767.2998,767.9839,767.1114,767.9839,5252.0
2024-04-04 11:30:00,775.23,775.23,773.16,773.91,5292.0,768.6383,768.6383,766.5859,767.3295,5292.0
2024-04-04 11:35:00,773.81,774.48,773.43,774.41,3838.0,767.2304,767.8947,766.8536,767.8253,3838.0
2024-04-04 11:40:00,774.27,774.7,773.78,774.7,5063.0,767.6865,768.1128,767.2007,768.1128,5063.0
2024-04-04 11:45:00,774.48,775.23,774.47,774.93,4953.0,767.8947,768.6383,767.8848,768.3409,4953.0
2024-04-04 11:50:00,774.93,775.59,774.56,775.2,5216.0,768.3409,768.9953,767.974,768.6086,5216.0
2024-04-04 11:55:00,775.01,775.93,774.37,775.41,15922.0,768.4202,769.3324,767.7856,768.8168,15922.0
2024-04-04 12:00:00,775.44,775.82,774.47,775.16,20557.0,768.8465,769.2233,767.8848,768.5689,20557.0
2024-04-04 12:05:00,775.82,776.39,775.33,775.88,6026.0,769.2233,769.7885,768.7375,769.2828,6026.0
2024-04-04 12:10:00,776.06,776.06,774.97,775.55,7142.0,769.4613,769.4613,768.3805,768.9556,7142.0
2024-04-04 12:15:00,775.29,775.61,775.12,775.3,6278.0,768.6978,769.0151,768.5293,768.7077,6278.0
2024-04-04 12:20:00,775.44,776.32,775.44,775.87,7102.0,768.8465,769.7191,768.8465,769.2729,7102.0
2024-04-04 12:25:00,775.98,777.08,775.85,777.08,9787.0,769.3819,770.4726,769.2531,770.4726,9787.0
2024-04-04 12:30:00,777.07,777.12,776.0,776.69,7052.0,770.4627,770.5123,769.4018,770.0859,7052.0
2024-04-04 12:35:00,776.63,777.32,776.62,777.19,4337.0,770.0264,770.7106,770.0165,770.5817,4337.0
2024-04-04 12:40:00,777.19,777.87,777.19,777.58,4875.0,770.5817,771.2559,770.5817,770.9683,4875.0
2024-04-04 12:45:00,777.6,778.0,777.57,777.74,4478.0,770.9882,771.3848,770.9584,771.127,4478.0
2024-04-04 12:50:00,777.75,779.27,777.71,779.2,6871.0,771.1369,772.644,771.0972,772.5746,6871.0
2024-04-04 12:55:00,779.27,779.35,778.32,778.45,8892.0,772.644,772.7233,771.702,771.8309,8892.0
2024-04-04 13:00:00,778.66,778.66,777.51,777.53,2659.0,772.0392,772.0392,770.8989,770.9188,2659.0
2024-04-04 13:05:00,778.31,778.31,777.13,777.5,2631.0,771.6921,771.6921,770.5222,770.889,2631.0
2024-04-04 13:10:00,777.42,777.42,776.16,776.5,8382.0,770.8097,770.8097,769.5604,769.8975,8382.0
2024-04-04 13:15:00,776.14,776.95,776.0,776.95,6437.0,769.5406,770.3437,769.4018,770.3437,6437.0
2024-04-04 13:20:00,776.81,776.91,775.3,775.3,14062.0,770.2049,770.304,768.7077,768.7077,14062.0
2024-04-04 13:25:00,775.6,776.18,775.57,776.15,4489.0,769.0052,769.5802,768.9754,769.5505,4489.0
2024-04-04 13:30:00,776.03,776.12,774.86,775.12,7292.0,769.4315,769.5208,768.2715,768.5293,7292.0
2024-04-04 13:35:00,775.64,775.89,774.98,775.05,3823.0,769.0448,769.2927,768.3904,768.4599,3823.0
2024-04-04 13:40:00,775.16,775.35,774.47,775.1,3645.0,768.5689,768.7573,767.8848,768.5094,3645.0
2024-04-04 13:45:00,775.1,775.14,773.62,773.68,6604.0,768.5094,768.5491,767.042,767.1015,6604.0
2024-04-04 13:50:00,774.05,774.61,773.68,773.9,5876.0,767.4684,768.0236,767.1015,767.3196,5876.0
2024-04-04 13:55:00,773.87,774.77,773.1,773.67,12173.0,767.2899,768.1822,766.5264,767.0916,12173.0
2024-04-04 14:00:00,773.73,774.08,773.1,773.59,8333.0,767.1511,767.4981,766.5264,767.0123,8333.0
2024-04-04 14:05:00,773.57,773.87,771.01,771.33,14224.0,766.9924,767.2899,764.4542,764.7715,14224.0
2024-04-04 14:10:00,771.04,771.79,770.06,771.76,15785.0,764.484,765.2276,763.5123,765.1978,15785.0
2024-04-04 14:15:00,771.76,771.76,769.47,770.41,18813.0,765.1978,765.1978,762.9273,763.8593,18813.0
2024-04-04 14:20:00,770.46,772.54,770.11,772.3,10316.0,763.9089,765.9712,763.5619,765.7332,10316.0
2024-04-04 14:25:00,772.34,772.71,770.7,770.7,8460.0,765.7729,766.1398,764.1468,764.1468,8460.0
2024-04-04 14:30:00,770.79,771.22,769.05,769.17,9741.0,764.2361,764.6624,762.5109,762.6299,9741.0
2024-04-04 14:35:00,769.4,772.25,769.4,771.48,6123.0,762.8579,765.6837,762.8579,764.9202,6123.0
2024-04-04 14:40:00,771.48,771.48,769.72,770.14,3913.0,764.9202,764.9202,763.1752,763.5916,3913.0
2024-04-04 14:45:00,769.64,771.44,769.64,771.37,11459.0,763.0959,764.8805,763.0959,764.8111,11459.0
2024-04-04 14:50:00,771.03,772.09,770.98,772.09,8130.0,764.474,765.525,764.4245,765.525,8130.0
2024-04-04 14:55:00,771.8,771.87,770.59,770.89,9884.0,765.2375,765.3069,764.0378,764.3352,9884.0
2024-04-04 15:00:00,770.89,771.6,770.23,771.32,25041.0,764.3352,765.0392,763.6808,764.7616,25041.0
2024-04-04 15:05:00,770.95,772.5,770.85,772.5,10673.0,764.3947,765.9315,764.2956,765.9315,10673.0
2024-04-04 15:10:00,772.51,772.79,771.78,772.59,11202.0,765.9415,766.2191,765.2177,766.0208,11202.0
2024-04-04 15:15:00,772.59,772.74,771.34,772.5,10281.0,766.0208,766.1695,764.7814,765.9315,10281.0
2024-04-04 15:20:00,772.09,773.33,772.09,773.33,10216.0,765.525,766.7545,765.525,766.7545,10216.0
2024-04-04 15:25:00,773.33,773.42,772.4,772.61,10049.0,766.7545,766.8437,765.8324,766.0406,10049.0
2024-04-04 15:30:00,772.58,773.01,771.25,772.0,11789.0,766.0109,766.4372,764.6922,765.4358,11789.0
2024-04-04 15:35:00,772.29,772.29,770.21,770.33,9842.0,765.7233,765.7233,763.661,763.78,9842.0
2024-04-04 15:40:00,770.47,771.28,769.55,771.28,18088.0,763.9188,764.7219,763.0066,764.7219,18088.0
2024-04-04 15:45:00,771.45,772.08,771.2,772.05,15719.0,764.8905,765.5151,764.6426,765.4854,15719.0
2024-04-04 15:50:00,772.08,772.48,770.45,772.05,22578.0,765.5151,765.9117,763.899,765.4854,22578.0
2024-04-04 15:55:00,772.12,772.22,767.82,768.16,83467.0,765.5548,765.6539,761.2913,761.6284,83467.0
2024-04-05 09:30:00,765.47,768.11,763.09,767.17,74612.0,758.9613,761.5789,756.6015,760.6469,74612.0
2024-04-05 09:35:00,767.23,768.68,764.45,765.71,34129.0,760.7063,762.144,757.95,759.1993,34129.0
2024-04-05 09:40:00,765.27,771.05,765.03,771.05,26452.0,758.763,764.4939,758.5251,764.4939,26452.0
2024-04-05 09:45:00,770.92,773.5,770.62,770.92,11134.0,764.365,766.923,764.0675,764.365,11134.0
2024-04-05 09:50:00,771.0,772.98,770.3,772.94,28598.0,764.4443,766.4075,763.7502,766.3678,28598.0
2024-04-05 09:55:00,772.91,773.78,771.11,771.68,15832.0,766.338,767.2007,764.5534,765.1185,15832.0
2024-04-05 10:00:00,771.65,772.5,771.0,772.5,17478.0,765.0888,765.9315,764.4443,765.9315,17478.0
2024-04-05 10:05:00,772.99,775.67,771.88,772.88,19794.0,766.4174,769.0746,765.3168,766.3083,19794.0
2024-04-05 10:10:00,773.03,775.43,772.67,774.93,9080.0,766.457,768.8366,766.1001,768.3409,9080.0
2024-04-05 10:15:00,774.53,776.6,773.97,775.86,25078.0,767.9443,769.9967,767.389,769.263,25078.0
2024-04-05 10:20:00,776.25,776.26,772.5,772.5,11548.0,769.6497,769.6596,765.9315,765.9315,11548.0
2024-04-05 10:25:00,773.06,773.28,770.83,772.95,6341.0,766.4868,766.7049,764.2757,766.3777,6341.0
2024-04-05 10:30:00,773.49,775.45,773.18,775.08,9892.0,766.9131,768.8565,766.6058,768.4896,9892.0
2024-04-05 10:35:00,774.47,775.43,774.1,774.51,11646.0,767.8848,768.8366,767.5179,767.9244,11646.0
2024-04-05 10:40:00,775.07,775.34,774.0,774.76,8741.0,768.4797,768.7474,767.4188,768.1723,8741.0
2024-04-05 10:45:00,774.99,775.97,773.78,775.37,6914.0,768.4004,769.372,767.2007,768.7771,6914.0
2024-04-05 10:50:00,775.96,776.89,775.63,776.76,12463.0,769.3621,770.2842,769.0349,770.1553,12463.0
2024-04-05 10:55:00,776.92,778.73,776.92,778.55,14610.0,770.314,772.1086,770.314,771.9301,14610.0
2024-04-05 11:00:00,778.74,778.79,775.6,775.6,9306.0,772.1185,772.1681,769.0052,769.0052,9306.0
2024-04-05 11:05:00,775.83,776.61,774.99,776.5,8316.0,769.2332,770.0066,768.4004,769.8975,8316.0
2024-04-05 11:10:00,776.67,777.59,776.12,776.88,14787.0,770.0661,770.9783,769.5208,770.2743,14787.0
2024-04-05 11:15:00,776.5,776.98,775.98,776.5,11034.0,769.8975,770.3734,769.3819,769.8975,11034.0
2024-04-05 11:20:00,776.28,777.14,776.05,776.98,7956.0,769.6794,770.5321,769.4514,770.3734,7956.0
2024-04-05 11:25:00,776.92,778.17,776.92,777.96,8137.0,770.314,771.5533,770.314,771.3451,8137.0
2024-04-05 11:30:00,777.44,778.24,777.25,777.64,14056.0,770.8295,771.6227,770.6411,771.0278,14056.0
2024-04-05 11:35:00,777.36,778.02,777.04,777.75,5250.0,770.7502,771.4046,770.4329,771.1369,5250.0
2024-04-05 11:40:00,777.8,779.74,777.45,779.31,12097.0,771.1865,773.11,770.8394,772.6836,12097.0
2024-04-05 11:45:00,779.34,780.5,779.25,779.93,13136.0,772.7134,773.8635,772.6241,773.2984,13136.0
2024-04-05 11:50:00,779.94,781.18,779.63,781.02,17442.0,773.3083,774.5377,773.0009,774.3791,17442.0
2024-04-05 11:55:00,780.89,782.97,780.79,782.64,25477.0,774.2502,776.3125,774.151,775.9853,25477.0
2024-04-05 12:00:00,782.69,783.87,782.22,782.66,20976.0,776.0349,777.2049,775.5689,776.0051,20976.0
2024-04-05 12:05:00,782.62,783.48,781.48,783.27,14070.0,775.9655,776.8182,774.8352,776.61,14070.0
2024-04-05 12:10:00,783.27,784.0,782.28,783.25,13276.0,776.61,777.3338,775.6284,776.5901,13276.0
2024-04-05 12:15:00,783.28,784.5,783.15,784.07,18200.0,776.6199,777.8295,776.491,777.4032,18200.0
2024-04-05 12:20:00,784.41,784.41,782.46,783.3,9463.0,777.7403,777.7403,775.8068,776.6397,9463.0
2024-04-05 12:25:00,783.4,784.4,783.39,783.84,11893.0,776.7389,777.7304,776.7289,777.1751,11893.0
2024-04-05 12:30:00,783.87,784.66,783.31,784.59,6907.0,777.2049,777.9881,776.6496,777.9187,6907.0
2024-04-05 12:35:00,784.56,786.02,784.56,786.0,19021.0,777.889,779.3366,777.889,779.3167,19021.0
2024-04-05 12:40:00,785.9,786.71,785.08,785.41,9973.0,779.2176,780.0207,778.4046,778.7318,9973.0
2024-04-05 12:45:00,785.41,785.63,783.47,783.47,17417.0,778.7318,778.9499,776.8083,776.8083,17417.0
2024-04-05 12:50:00,783.01,784.49,783.01,784.46,4389.0,776.3522,777.8196,776.3522,777.7898,4389.0
2024-04-05 12:55:00,784.24,785.0,783.37,785.0,4694.0,777.5717,778.3253,776.7091,778.3253,4694.0
2024-04-05 13:00:00,784.78,784.78,784.08,784.12,2678.0,778.1071,778.1071,777.4131,777.4527,2678.0
2024-04-05 13:05:00,783.88,783.88,782.55,782.87,5531.0,777.2148,777.2148,775.8961,776.2134,5531.0
2024-04-05 13:10:00,782.92,783.22,782.42,782.87,6381.0,776.2629,776.5604,775.7672,776.2134,6381.0
2024-04-05 13:15:00,783.11,783.57,782.52,782.77,8102.0,776.4513,776.9074,775.8663,776.1142,8102.0
2024-04-05 13:20:00,782.72,783.71,782.72,783.31,3216.0,776.0646,777.0462,776.0646,776.6496,3216.0
2024-04-05 13:25:00,783.32,783.32,782.07,782.52,4671.0,776.6595,776.6595,775.4202,775.8663,4671.0
2024-04-05 13:30:00,782.51,783.87,782.42,783.28,4614.0,775.8564,777.2049,775.7672,776.6199,4614.0
2024-04-05 13:35:00,783.07,783.17,782.08,782.29,3674.0,776.4117,776.5108,775.4301,775.6383,3674.0
2024-04-05 13:40:00,782.44,782.97,780.94,781.75,5567.0,775.787,776.3125,774.2998,775.1029,5567.0
2024-04-05 13:45:00,781.55,781.99,780.97,780.97,7989.0,774.9046,775.3408,774.3295,774.3295,7989.0
2024-04-05 13:50:00,780.75,781.43,780.63,781.14,5494.0,774.1114,774.7856,773.9924,774.4981,5494.0
2024-04-05 13:55:00,781.02,781.32,779.03,779.49,6816.0,774.3791,774.6765,772.406,772.8621,6816.0
2024-04-05 14:00:00,779.5,780.04,778.43,779.78,4107.0,772.872,773.4074,771.8111,773.1496,4107.0
2024-04-05 14:05:00,779.75,781.95,779.75,781.61,4713.0,773.1199,775.3012,773.1199,774.9641,4713.0
2024-04-05 14:10:00,781.54,781.98,781.14,781.68,6549.0,774.8947,775.3309,774.4981,775.0335,6549.0
2024-04-05 14:15:00,781.5,782.77,781.49,782.15,2337.0,774.855,776.1142,774.8451,775.4995,2337.0
2024-04-05 14:20:00,782.23,782.95,781.67,781.67,3744.0,775.5788,776.2927,775.0236,775.0236,3744.0
2024-04-05 14:25:00,781.48,781.51,780.43,780.63,6489.0,774.8352,774.8649,773.7941,773.9924,6489.0
2024-04-05 14:30:00,781.14,781.57,780.46,781.3,3257.0,774.4981,774.9244,773.8239,774.6567,3257.0
2024-04-05 14:35:00,781.24,781.65,780.98,781.55,4753.0,774.5972,775.0037,774.3394,774.9046,4753.0
2024-04-05 14:40:00,781.51,781.52,780.5,781.41,3967.0,774.8649,774.8748,773.8635,774.7658,3967.0
2024-04-05 14:45:00,780.85,780.85,779.22,779.28,5469.0,774.2105,774.2105,772.5944,772.6539,5469.0
2024-04-05 14:50:00,779.52,780.36,779.02,780.36,5850.0,772.8918,773.7247,772.3961,773.7247,5850.0
2024-04-05 14:55:00,779.7,780.58,779.18,780.58,3274.0,773.0703,773.9428,772.5547,773.9428,3274.0
2024-04-05 15:00:00,780.36,780.65,780.03,780.64,2210.0,773.7247,774.0122,773.3975,774.0023,2210.0
2024-04-05 15:05:00,780.6,780.96,780.17,780.73,5231.0,773.9627,774.3196,773.5363,774.0916,5231.0
2024-04-05 15:10:00,780.72,782.09,780.61,782.09,5378.0,774.0816,775.44,773.9726,775.44,5378.0
2024-04-05 15:15:00,782.02,782.09,781.35,782.0,7128.0,775.3706,775.44,774.7063,775.3508,7128.0
2024-04-05 15:20:00,782.0,782.01,781.02,781.4,8623.0,775.3508,775.3607,774.3791,774.7559,8623.0
2024-04-05 15:25:00,781.54,781.54,780.19,781.09,11851.0,774.8947,774.8947,773.5561,774.4485,11851.0
2024-04-05 15:30:00,781.03,782.59,780.6,782.47,9406.0,774.389,775.9357,773.9627,775.8168,9406.0
2024-04-05 15:35:00,782.45,782.5,781.45,782.23,4626.0,775.7969,775.8465,774.8054,775.5788,4626.0
2024-04-05 15:40:00,782.17,782.35,780.92,781.78,7614.0,775.5193,775.6978,774.2799,775.1326,7614.0
2024-04-05 15:45:00,781.51,783.36,781.5,783.17,8544.0,774.8649,776.6992,774.855,776.5108,8544.0
2024-04-05 15:50:00,783.17,784.65,782.58,784.11,13372.0,776.5108,777.9782,775.9258,777.4428,13372.0
2024-04-05 15:55:00,784.01,784.6,783.65,783.84,56033.0,777.3437,777.9287,776.9867,777.1751,56033.0
2024-04-08 09:30:00,785.02,785.2,780.0,781.2,45173.0,778.3451,778.5235,773.3678,774.5576,45173.0
2024-04-08 09:35:00,780.45,780.46,775.2,776.77,24966.0,773.8139,773.8239,768.6086,770.1652,24966.0
2024-04-08 09:40:00,777.39,778.54,775.89,775.89,22080.0,770.78,771.9202,769.2927,769.2927,22080.0
2024-04-08 09:45:00,776.98,778.92,776.42,778.25,17122.0,770.3734,772.2969,769.8182,771.6326,17122.0
2024-04-08 09:50:00,778.69,781.29,778.69,780.05,21760.0,772.0689,774.6468,772.0689,773.4173,21760.0
2024-04-08 09:55:00,779.67,780.1,777.71,778.79,16328.0,773.0406,773.4669,771.0972,772.1681,16328.0
2024-04-08 10:00:00,778.78,778.79,776.0,776.04,12660.0,772.1581,772.1681,769.4018,769.4414,12660.0
2024-04-08 10:05:00,775.91,776.19,775.16,776.16,17760.0,769.3125,769.5902,768.5689,769.5604,17760.0
2024-04-08 10:10:00,776.35,776.77,775.71,776.07,18876.0,769.7488,770.1652,769.1142,769.4712,18876.0
2024-04-08 10:15:00,776.36,778.88,776.18,777.18,22804.0,769.7587,772.2573,769.5802,770.5717,22804.0
2024-04-08 10:20:00,777.43,777.77,776.68,777.38,20890.0,770.8196,771.1567,770.076,770.77,20890.0
2024-04-08 10:25:00,777.41,778.21,776.85,778.21,12466.0,770.7998,771.593,770.2445,771.593,12466.0
2024-04-08 10:30:00,778.21,779.27,777.5,778.51,11890.0,771.593,772.644,770.889,771.8904,11890.0
2024-04-08 10:35:00,778.49,779.38,777.23,778.18,10985.0,771.8706,772.753,770.6213,771.5632,10985.0
2024-04-08 10:40:00,778.5,779.71,778.29,779.71,5873.0,771.8805,773.0802,771.6723,773.0802,5873.0
2024-04-08 10:45:00,779.8,780.14,779.0,779.42,5554.0,773.1695,773.5066,772.3763,772.7927,5554.0
2024-04-08 10:50:00,779.36,780.97,779.08,780.97,19246.0,772.7332,774.3295,772.4556,774.3295,19246.0
2024-04-08 10:55:00,780.46,781.92,779.57,779.58,11065.0,773.8239,775.2714,772.9414,772.9513,11065.0
2024-04-08 11:00:00,779.35,779.35,777.21,777.71,9930.0,772.7233,772.7233,770.6015,771.0972,9930.0
2024-04-08 11:05:00,778.09,778.09,777.21,777.63,5075.0,771.474,771.474,770.6015,771.0179,5075.0
2024-04-08 11:10:00,777.47,777.91,777.18,777.73,9912.0,770.8593,771.2955,770.5717,771.1171,9912.0
2024-04-08 11:15:00,777.91,777.98,777.63,777.76,3564.0,771.2955,771.3649,771.0179,771.1468,3564.0
2024-04-08 11:20:00,777.9,778.09,777.5,778.07,10073.0,771.2856,771.474,770.889,771.4542,10073.0
2024-04-08 11:25:00,778.01,778.66,777.6,778.38,10985.0,771.3947,772.0392,770.9882,771.7615,10985.0
2024-04-08 11:30:00,778.37,778.39,777.8,778.37,3742.0,771.7516,771.7715,771.1865,771.7516,3742.0
2024-04-08 11:35:00,778.09,778.24,776.59,776.59,10515.0,771.474,771.6227,769.9868,769.9868,10515.0
2024-04-08 11:40:00,776.75,777.3,776.4,777.09,5639.0,770.1454,770.6907,769.7984,770.4825,5639.0
2024-04-08 11:45:00,776.99,776.99,776.27,776.69,6265.0,770.3834,770.3834,769.6695,770.0859,6265.0
2024-04-08 11:50:00,776.88,777.37,776.8,777.07,2676.0,770.2743,770.7601,770.195,770.4627,2676.0
2024-04-08 11:55:00,777.0,777.05,776.31,776.75,7564.0,770.3933,770.4428,769.7091,770.1454,7564.0
2024-04-08 12:00:00,776.61,776.9,776.19,776.24,8217.0,770.0066,770.2941,769.5902,769.6397,8217.0
2024-04-08 12:05:00,776.23,777.32,775.88,777.03,18249.0,769.6298,770.7106,769.2828,770.423,18249.0
2024-04-08 12:10:00,777.11,777.11,775.65,775.67,2180.0,770.5023,770.5023,769.0548,769.0746,2180.0
2024-04-08 12:15:00,775.95,776.35,775.58,776.07,6520.0,769.3522,769.7488,768.9853,769.4712,6520.0
2024-04-08 12:20:00,775.86,775.96,774.02,774.12,11576.0,769.263,769.3621,767.4386,767.5378,11576.0
2024-04-08 12:25:00,774.61,775.92,774.61,775.01,3529.0,768.0236,769.3225,768.0236,768.4202,3529.0
2024-04-08 12:30:00,774.8,775.9,774.73,775.85,7198.0,768.212,769.3026,768.1426,769.2531,7198.0
2024-04-08 12:35:00,775.95,776.25,774.95,775.16,4843.0,769.3522,769.6497,768.3607,768.5689,4843.0
2024-04-08 12:40:00,774.9,775.71,774.9,775.52,5391.0,768.3111,769.1142,768.3111,768.9259,5391.0
2024-04-08 12:45:00,775.56,775.57,774.0,774.26,7554.0,768.9655,768.9754,767.4188,767.6766,7554.0
2024-04-08 12:50:00,774.2,775.07,774.2,775.07,2228.0,767.6171,768.4797,767.6171,768.4797,2228.0
2024-04-08 12:55:00,774.98,776.13,774.93,775.94,7066.0,768.3904,769.5307,768.3409,769.3423,7066.0
2024-04-08 13:00:00,775.97,776.2,775.5,775.5,3375.0,769.372,769.6001,768.906,768.906,3375.0
2024-04-08 13:05:00,775.8,775.97,775.43,775.67,6100.0,769.2035,769.372,768.8366,769.0746,6100.0
2024-04-08 13:10:00,775.63,776.28,775.62,776.0,7834.0,769.0349,769.6794,769.025,769.4018,7834.0
2024-04-08 13:15:00,776.19,776.35,775.92,776.2,2828.0,769.5902,769.7488,769.3225,769.6001,2828.0
2024-04-08 13:20:00,776.1,776.45,775.56,775.96,7960.0,769.5009,769.8479,768.9655,769.3621,7960.0
2024-04-08 13:25:00,775.54,775.77,774.21,774.61,12168.0,768.9457,769.1737,767.627,768.0236,12168.0
2024-04-08 13:30:00,774.52,774.52,773.48,773.77,8119.0,767.9344,767.9344,766.9032,767.1907,8119.0
2024-04-08 13:35:00,773.7,774.1,773.5,773.63,9111.0,767.1213,767.5179,766.923,767.0519,9111.0
2024-04-08 13:40:00,773.71,773.84,773.35,773.84,4287.0,767.1312,767.2601,766.7743,767.2601,4287.0
2024-04-08 13:45:00,773.72,774.04,773.52,774.0,5548.0,767.1412,767.4584,766.9429,767.4188,5548.0
2024-04-08 13:50:00,773.87,775.78,773.68,775.72,6007.0,767.2899,769.1836,767.1015,769.1242,6007.0
2024-04-08 13:55:00,775.62,776.2,775.6,776.19,2247.0,769.025,769.6001,769.0052,769.5902,2247.0
2024-04-08 14:00:00,776.43,776.92,776.17,776.42,5936.0,769.8281,770.314,769.5703,769.8182,5936.0
2024-04-08 14:05:00,776.5,777.52,776.18,777.46,6084.0,769.8975,770.9089,769.5802,770.8494,6084.0
2024-04-08 14:10:00,777.37,777.58,777.1,777.52,1861.0,770.7601,770.9683,770.4924,770.9089,1861.0
2024-04-08 14:15:00,777.63,777.66,777.07,777.28,4008.0,771.0179,771.0477,770.4627,770.6709,4008.0
2024-04-08 14:20:00,777.18,777.5,776.72,776.75,3839.0,770.5717,770.889,770.1157,770.1454,3839.0
2024-04-08 14:25:00,776.75,777.4,776.75,777.0,3654.0,770.1454,770.7899,770.1454,770.3933,3654.0
2024-04-08 14:30:00,776.86,777.14,776.39,776.39,3328.0,770.2545,770.5321,769.7885,769.7885,3328.0
2024-04-08 14:35:00,776.4,776.61,776.07,776.15,4234.0,769.7984,770.0066,769.4712,769.5505,4234.0
2024-04-08 14:40:00,776.37,776.45,776.11,776.29,3511.0,769.7686,769.8479,769.5108,769.6893,3511.0
2024-04-08 14:45:00,776.1,776.59,775.88,776.33,5727.0,769.5009,769.9868,769.2828,769.729,5727.0
2024-04-08 14:50:00,776.4,777.08,776.4,776.93,2607.0,769.7984,770.4726,769.7984,770.3239,2607.0
2024-04-08 14:55:00,777.0,777.71,777.0,777.41,4447.0,770.3933,771.0972,770.3933,770.7998,4447.0
2024-04-08 15:00:00,777.36,777.37,776.14,776.21,3800.0,770.7502,770.7601,769.5406,769.61,3800.0
2024-04-08 15:05:00,776.22,776.42,775.85,776.39,6841.0,769.6199,769.8182,769.2531,769.7885,6841.0
2024-04-08 15:10:00,776.22,776.74,776.22,776.74,893.0,769.6199,770.1355,769.6199,770.1355,893.0
2024-04-08 15:15:00,776.71,776.98,775.27,776.64,22009.0,770.1057,770.3734,768.678,770.0363,22009.0
2024-04-08 15:20:00,776.95,776.95,776.0,776.14,4908.0,770.3437,770.3437,769.4018,769.5406,4908.0
2024-04-08 15:25:00,776.21,777.35,776.01,777.34,3383.0,769.61,770.7403,769.4117,770.7304,3383.0
2024-04-08 15:30:00,777.2,778.74,777.2,778.74,6099.0,770.5916,772.1185,770.5916,772.1185,6099.0
2024-04-08 15:35:00,778.57,778.6,777.8,778.08,9695.0,771.9499,771.9797,771.1865,771.4641,9695.0
2024-04-08 15:40:00,778.18,778.34,777.46,777.64,6872.0,771.5632,771.7219,770.8494,771.0278,6872.0
2024-04-08 15:45:00,777.37,778.17,777.31,778.17,7777.0,770.7601,771.5533,770.7006,771.5533,7777.0
2024-04-08 15:50:00,777.84,778.99,777.53,778.77,24273.0,771.2261,772.3664,770.9188,772.1482,24273.0
2024-04-08 15:55:00,778.6,779.07,776.88,777.79,51044.0,771.9797,772.4457,770.2743,771.1766,51044.0
2024-04-09 09:30:00,777.64,777.82,768.12,769.86,56493.0,771.0278,771.2063,761.5888,763.314,56493.0
2024-04-09 09:35:00,769.86,772.85,769.45,771.26,23409.0,763.314,766.2786,762.9075,764.7021,23409.0
2024-04-09 09:40:00,771.24,772.04,769.87,771.0,15792.0,764.6822,765.4754,763.3239,764.4443,15792.0
2024-04-09 09:45:00,771.63,771.63,767.1,767.67,42966.0,765.0689,765.0689,760.5775,761.1426,42966.0
2024-04-09 09:50:00,767.67,767.84,762.61,763.33,53385.0,761.1426,761.3112,756.1256,756.8395,53385.0
2024-04-09 09:55:00,763.33,764.73,761.52,762.05,45641.0,756.8395,758.2276,755.0449,755.5704,45641.0
2024-04-09 10:00:00,762.43,763.25,759.96,763.0,39120.0,755.9472,756.7602,753.4982,756.5123,39120.0
2024-04-09 10:05:00,763.51,764.62,762.29,763.74,17773.0,757.018,758.1185,755.8084,757.246,17773.0
2024-04-09 10:10:00,763.86,765.0,762.15,762.23,17457.0,757.365,758.4953,755.6695,755.7489,17457.0
2024-04-09 10:15:00,762.25,764.17,762.14,762.36,11290.0,755.7687,757.6724,755.6596,755.8778,11290.0
2024-04-09 10:20:00,762.36,764.03,762.14,764.03,7609.0,755.8778,757.5336,755.6596,757.5336,7609.0
2024-04-09 10:25:00,763.96,763.96,761.0,761.08,13011.0,757.4642,757.4642,754.5293,754.6086,13011.0
2024-04-09 10:30:00,760.83,761.73,760.28,760.36,9522.0,754.3608,755.2531,753.8154,753.8948,9522.0
2024-04-09 10:35:00,760.47,760.88,757.63,758.25,24719.0,754.0038,754.4103,751.188,751.8027,24719.0
2024-04-09 10:40:00,758.2,758.55,755.5,756.43,15183.0,751.7531,752.1002,749.0761,749.9982,15183.0
2024-04-09 10:45:00,756.51,757.38,754.69,755.14,23276.0,750.0775,750.9401,748.273,748.7191,23276.0
2024-04-09 10:50:00,754.96,756.15,754.56,755.79,12264.0,748.5407,749.7206,748.1441,749.3636,12264.0
2024-04-09 10:55:00,755.56,757.61,755.33,757.61,11771.0,749.1356,751.1681,748.9075,751.1681,11771.0
2024-04-09 11:00:00,757.54,758.45,757.0,758.07,11595.0,751.0987,752.001,750.5633,751.6242,11595.0
2024-04-09 11:05:00,758.12,759.81,757.88,759.64,12127.0,751.6738,753.3494,751.4358,753.1809,12127.0
2024-04-09 11:10:00,759.43,759.78,758.21,759.05,8122.0,752.9727,753.3197,751.763,752.5959,8122.0
2024-04-09 11:15:00,759.2,761.58,759.19,761.53,20609.0,752.7446,755.1044,752.7347,755.0548,20609.0
2024-04-09 11:20:00,761.22,761.29,759.38,759.91,14840.0,754.7474,754.8169,752.9231,753.4486,14840.0
2024-04-09 11:25:00,760.18,760.39,757.85,758.19,12890.0,753.7163,753.9245,751.4061,751.7432,12890.0
2024-04-09 11:30:00,758.53,758.69,756.97,757.28,8759.0,752.0803,752.239,750.5336,750.8409,8759.0
2024-04-09 11:35:00,757.39,758.19,756.77,757.18,6904.0,750.95,751.7432,750.3353,750.7418,6904.0
2024-04-09 11:40:00,756.99,757.96,756.12,757.54,8896.0,750.5534,751.5152,749.6908,751.0987,8896.0
2024-04-09 11:45:00,758.22,758.87,757.56,758.55,9204.0,751.773,752.4174,751.1186,752.1002,9204.0
2024-04-09 11:50:00,758.38,758.98,757.63,758.32,7596.0,751.9316,752.5265,751.188,751.8721,7596.0
2024-04-09 11:55:00,758.32,759.64,758.3,758.76,9761.0,751.8721,753.1809,751.8523,752.3084,9761.0
2024-04-09 12:00:00,758.73,759.03,756.63,757.86,10389.0,752.2786,752.5761,750.1965,751.416,10389.0
2024-04-09 12:05:00,757.69,758.04,757.28,758.04,3100.0,751.2475,751.5945,750.8409,751.5945,3100.0
2024-04-09 12:10:00,758.04,759.23,757.33,758.33,5038.0,751.5945,752.7744,750.8905,751.882,5038.0
2024-04-09 12:15:00,758.33,758.5,757.08,757.67,5495.0,751.882,752.0506,750.6427,751.2276,5495.0
2024-04-09 12:20:00,757.72,757.74,757.0,757.49,5593.0,751.2772,751.297,750.5633,751.0492,5593.0
2024-04-09 12:25:00,757.34,757.38,756.17,756.77,7822.0,750.9004,750.9401,749.7404,750.3353,7822.0
2024-04-09 12:30:00,756.59,757.37,756.49,757.07,4281.0,750.1568,750.9302,750.0577,750.6327,4281.0
2024-04-09 12:35:00,757.14,757.91,756.3,757.32,11614.0,750.7021,751.4656,749.8693,750.8806,11614.0
2024-04-09 12:40:00,757.18,757.6,757.04,757.53,6334.0,750.7418,751.1582,750.603,751.0888,6334.0
2024-04-09 12:45:00,757.25,757.78,756.73,756.97,7779.0,750.8112,751.3367,750.2956,750.5336,7779.0
2024-04-09 12:50:00,756.57,756.57,755.93,755.97,7659.0,750.137,750.137,749.5024,749.5421,7659.0
2024-04-09 12:55:00,755.87,757.07,755.87,756.35,13073.0,749.4429,750.6327,749.4429,749.9189,13073.0
2024-04-09 13:00:00,756.29,757.07,756.04,756.45,5562.0,749.8594,750.6327,749.6115,750.018,5562.0
2024-04-09 13:05:00,756.18,756.77,756.1,756.1,5640.0,749.7503,750.3353,749.671,749.671,5640.0
2024-04-09 13:10:00,756.35,756.85,755.74,755.74,7541.0,749.9189,750.4146,749.314,749.314,7541.0
2024-04-09 13:15:00,755.71,755.92,754.1,754.1,19972.0,749.2843,749.4925,747.688,747.688,19972.0
2024-04-09 13:20:00,754.36,755.9,754.01,754.55,6657.0,747.9458,749.4727,747.5988,748.1342,6657.0
2024-04-09 13:25:00,754.15,754.69,753.3,753.94,22231.0,747.7376,748.273,746.8948,747.5293,22231.0
2024-04-09 13:30:00,753.94,754.82,753.52,754.48,15913.0,747.5293,748.4019,747.1129,748.0648,15913.0
2024-04-09 13:35:00,754.45,755.13,753.65,755.13,8019.0,748.035,748.7092,747.2418,748.7092,8019.0
2024-04-09 13:40:00,755.13,755.34,753.17,753.68,7507.0,748.7092,748.9174,746.7659,747.2716,7507.0
2024-04-09 13:45:00,753.62,753.83,752.24,752.24,13262.0,747.2121,747.4203,745.8438,745.8438,13262.0
2024-04-09 13:50:00,752.33,753.13,751.65,752.03,5779.0,745.933,746.7262,745.2588,745.6356,5779.0
2024-04-09 13:55:00,752.03,752.3,751.31,751.38,10585.0,745.6356,745.9033,744.9217,744.9911,10585.0
2024-04-09 14:00:00,751.81,752.69,751.31,752.45,11167.0,745.4175,746.29,744.9217,746.052,11167.0
2024-04-09 14:05:00,752.56,753.78,752.26,753.78,12793.0,746.1611,747.3707,745.8636,747.3707,12793.0
2024-04-09 14:10:00,753.71,754.01,752.6,753.24,14085.0,747.3013,747.5988,746.2007,746.8353,14085.0
2024-04-09 14:15:00,753.1,754.7,752.69,754.36,11693.0,746.6965,748.2829,746.29,747.9458,11693.0
2024-04-09 14:20:00,754.36,755.15,753.66,754.44,10097.0,747.9458,748.7291,747.2517,748.0251,10097.0
2024-04-09 14:25:00,754.24,755.25,754.19,754.41,4037.0,747.8268,748.8282,747.7772,747.9954,4037.0
2024-04-09 14:30:00,754.42,754.67,753.59,753.97,5507.0,748.0053,748.2531,747.1823,747.5591,5507.0
2024-04-09 14:35:00,753.89,755.22,753.49,753.61,6610.0,747.4798,748.7985,747.0832,747.2022,6610.0
2024-04-09 14:40:00,753.61,754.0,753.0,753.0,6872.0,747.2022,747.5888,746.5973,746.5973,6872.0
2024-04-09 14:45:00,753.02,753.86,751.8,751.88,17757.0,746.6172,747.45,745.4075,745.4869,17757.0
2024-04-09 14:50:00,751.92,752.69,751.19,752.37,15433.0,745.5265,746.29,744.8027,745.9727,15433.0
2024-04-09 14:55:00,752.37,752.49,751.61,752.01,9954.0,745.9727,746.0917,745.2192,745.6158,9954.0
2024-04-09 15:00:00,752.0,752.31,750.66,751.5,18166.0,745.6058,745.9132,744.2772,745.1101,18166.0
2024-04-09 15:05:00,751.15,751.82,750.65,751.38,9891.0,744.7631,745.4274,744.2673,744.9911,9891.0
2024-04-09 15:10:00,751.29,753.2,751.29,752.74,8980.0,744.9019,746.7956,744.9019,746.3396,8980.0
2024-04-09 15:15:00,752.88,753.6,752.08,753.44,6280.0,746.4784,747.1922,745.6852,747.0336,6280.0
2024-04-09 15:20:00,753.53,755.47,753.09,755.0,11268.0,747.1228,749.0463,746.6866,748.5803,11268.0
2024-04-09 15:25:00,754.86,756.45,754.85,755.31,49062.0,748.4415,750.018,748.4316,748.8877,49062.0
2024-04-09 15:30:00,755.62,757.27,755.31,756.37,14645.0,749.1951,750.831,748.8877,749.9387,14645.0
2024-04-09 15:35:00,756.1,756.35,754.04,754.36,8985.0,749.671,749.9189,747.6285,747.9458,8985.0
2024-04-09 15:40:00,754.32,754.7,753.35,754.3,10615.0,747.9061,748.2829,746.9444,747.8863,10615.0
2024-04-09 15:45:00,754.06,754.39,753.53,753.98,10560.0,747.6483,747.9755,747.1228,747.569,10560.0
2024-04-09 15:50:00,753.88,755.62,753.88,755.62,14124.0,747.4699,749.1951,747.4699,749.1951,14124.0
2024-04-09 15:55:00,755.62,758.01,755.33,757.69,47522.0,749.1951,751.5647,748.9075,751.2475,47522.0
2024-04-10 09:30:00,751.28,755.94,746.83,754.72,72472.0,744.892,749.5123,740.4798,748.3027,72472.0
2024-04-10 09:35:00,754.34,756.7,753.02,755.72,14305.0,747.9259,750.2659,746.6172,749.2942,14305.0
2024-04-10 09:40:00,756.31,758.82,755.95,758.74,9938.0,749.8792,752.3679,749.5223,752.2885,9938.0
2024-04-10 09:45:00,758.39,761.9,756.78,760.84,23700.0,751.9415,755.4217,750.3452,754.3707,23700.0
2024-04-10 09:50:00,760.16,764.39,760.15,764.15,23165.0,753.6965,757.8905,753.6865,757.6525,23165.0
2024-04-10 09:55:00,764.37,765.26,762.52,762.67,17878.0,757.8707,758.7531,756.0364,756.1851,17878.0
2024-04-10 10:00:00,763.16,763.91,761.11,761.91,10423.0,756.671,757.4146,754.6384,755.4316,10423.0
2024-04-10 10:05:00,761.87,762.68,760.15,761.13,10965.0,755.3919,756.195,753.6865,754.6582,10965.0
2024-04-10 10:10:00,761.13,761.6,760.07,761.34,3857.0,754.6582,755.1242,753.6072,754.8664,3857.0
2024-04-10 10:15:00,761.49,763.6,761.05,763.35,9763.0,755.0152,757.1072,754.5789,756.8593,9763.0
2024-04-10 10:20:00,763.21,764.0,762.24,762.76,6211.0,756.7205,757.5038,755.7588,756.2744,6211.0
2024-04-10 10:25:00,762.96,764.12,762.51,762.9,10260.0,756.4727,757.6228,756.0265,756.4132,10260.0
2024-04-10 10:30:00,762.38,764.05,761.98,763.4,14455.0,755.8976,757.5534,755.501,756.9089,14455.0
2024-04-10 10:35:00,762.86,763.85,762.33,763.59,7317.0,756.3735,757.3551,755.848,757.0973,7317.0
2024-04-10 10:40:00,763.38,764.12,763.19,763.56,9893.0,756.8891,757.6228,756.7007,757.0676,9893.0
2024-04-10 10:45:00,763.44,764.76,763.01,764.58,10653.0,756.9486,758.2573,756.5222,758.0789,10653.0
2024-04-10 10:50:00,764.59,764.61,763.52,764.07,4757.0,758.0888,758.1086,757.0279,757.5732,4757.0
2024-04-10 10:55:00,764.07,764.07,762.9,763.55,8453.0,757.5732,757.5732,756.4132,757.0576,8453.0
2024-04-10 11:00:00,763.6,763.6,761.55,761.68,4592.0,757.1072,757.1072,755.0746,755.2035,4592.0
2024-04-10 11:05:00,761.26,762.54,761.1,762.38,6546.0,754.7871,756.0562,754.6285,755.8976,6546.0
2024-04-10 11:10:00,762.46,762.46,761.74,761.74,1585.0,755.9769,755.9769,755.263,755.263,1585.0
2024-04-10 11:15:00,762.0,762.8,761.93,762.8,7045.0,755.5208,756.314,755.4514,756.314,7045.0
2024-04-10 11:20:00,762.13,763.29,761.64,762.34,7053.0,755.6497,756.7998,755.1639,755.8579,7053.0
2024-04-10 11:25:00,761.9,763.0,761.9,762.35,3121.0,755.4217,756.5123,755.4217,755.8678,3121.0
2024-04-10 11:30:00,762.63,762.63,761.49,762.19,10235.0,756.1455,756.1455,755.0152,755.7092,10235.0
2024-04-10 11:35:00,762.64,762.64,762.17,762.19,2267.0,756.1554,756.1554,755.6894,755.7092,2267.0
2024-04-10 11:40:00,762.06,762.14,761.07,761.07,4527.0,755.5803,755.6596,754.5987,754.5987,4527.0
2024-04-10 11:45:00,761.21,762.01,761.19,761.62,4922.0,754.7375,755.5307,754.7177,755.144,4922.0
2024-04-10 11:50:00,761.71,763.41,761.62,762.65,13089.0,755.2333,756.9188,755.144,756.1653,13089.0
2024-04-10 11:55:00,762.73,762.73,761.85,761.95,1352.0,756.2446,756.2446,755.3721,755.4712,1352.0
2024-04-10 12:00:00,762.35,762.36,761.64,761.87,4285.0,755.8678,755.8778,755.1639,755.3919,4285.0
2024-04-10 12:05:00,762.47,763.0,762.03,762.11,9742.0,755.9868,756.5123,755.5506,755.6299,9742.0
2024-04-10 12:10:00,762.14,762.39,761.08,761.09,5093.0,755.6596,755.9075,754.6086,754.6186,5093.0
2024-04-10 12:15:00,761.1,761.11,760.11,760.25,5648.0,754.6285,754.6384,753.6469,753.7857,5648.0
2024-04-10 12:20:00,760.29,760.44,759.25,759.68,2993.0,753.8254,753.9741,752.7942,753.2205,2993.0
2024-04-10 12:25:00,759.79,760.39,759.59,759.99,3635.0,753.3296,753.9245,753.1313,753.5279,3635.0
2024-04-10 12:30:00,760.0,760.01,759.28,759.69,4094.0,753.5378,753.5477,752.8239,753.2305,4094.0
2024-04-10 12:35:00,759.69,760.03,759.44,759.45,3534.0,753.2305,753.5676,752.9826,752.9925,3534.0
2024-04-10 12:40:00,759.46,760.03,759.43,759.6,4997.0,753.0024,753.5676,752.9727,753.1412,4997.0
2024-04-10 12:45:00,759.97,761.1,759.87,761.1,2413.0,753.5081,754.6285,753.4089,754.6285,2413.0
2024-04-10 12:50:00,761.03,761.08,760.13,760.83,1541.0,754.5591,754.6086,753.6667,754.3608,1541.0
2024-04-10 12:55:00,761.26,761.93,761.09,761.57,2634.0,754.7871,755.4514,754.6186,755.0945,2634.0
2024-04-10 13:00:00,761.51,761.52,758.68,759.14,3785.0,755.035,755.0449,752.229,752.6851,3785.0
2024-04-10 13:05:00,758.9,759.72,758.0,758.99,6442.0,752.4472,753.2602,751.5548,752.5364,6442.0
2024-04-10 13:10:00,758.84,760.07,758.39,760.07,6431.0,752.3877,753.6072,751.9415,753.6072,6431.0
2024-04-10 13:15:00,759.99,760.92,759.61,760.79,1987.0,753.5279,754.45,753.1511,754.3211,1987.0
2024-04-10 13:20:00,761.2,763.07,760.4,762.61,2716.0,754.7276,756.5817,753.9344,756.1256,2716.0
2024-04-10 13:25:00,762.91,763.93,761.58,761.63,11391.0,756.4231,757.4344,755.1044,755.154,11391.0
2024-04-10 13:30:00,761.58,762.46,760.7,760.78,1400.0,755.1044,755.9769,754.2319,754.3112,1400.0
2024-04-10 13:35:00,760.2,760.35,759.26,759.67,3246.0,753.7361,753.8848,752.8041,753.2106,3246.0
2024-04-10 13:40:00,758.99,760.0,758.99,759.49,1838.0,752.5364,753.5378,752.5364,753.0322,1838.0
2024-04-10 13:45:00,759.26,760.01,759.07,760.0,3789.0,752.8041,753.5477,752.6157,753.5378,3789.0
2024-04-10 13:50:00,760.38,760.55,759.53,760.11,4025.0,753.9146,754.0831,753.0718,753.6469,4025.0
2024-04-10 13:55:00,760.06,762.31,759.2,761.18,8992.0,753.5973,755.8282,752.7446,754.7078,8992.0
2024-04-10 14:00:00,761.18,762.09,760.69,761.94,4723.0,754.7078,755.6101,754.222,755.4613,4723.0
2024-04-10 14:05:00,761.73,761.92,761.06,761.26,1729.0,755.2531,755.4415,754.5888,754.7871,1729.0
2024-04-10 14:10:00,761.88,762.12,760.94,762.03,7759.0,755.4018,755.6398,754.4698,755.5506,7759.0
2024-04-10 14:15:00,761.86,762.07,760.91,761.05,2865.0,755.382,755.5902,754.4401,754.5789,2865.0
2024-04-10 14:20:00,761.24,762.29,760.18,760.53,2802.0,754.7673,755.8084,753.7163,754.0633,2802.0
2024-04-10 14:25:00,760.53,761.44,760.5,760.72,1845.0,754.0633,754.9656,754.0336,754.2517,1845.0
2024-04-10 14:30:00,760.47,760.78,760.06,760.36,5162.0,754.0038,754.3112,753.5973,753.8948,5162.0
2024-04-10 14:35:00,760.38,760.8,759.74,760.75,4385.0,753.9146,754.331,753.28,754.2814,4385.0
2024-04-10 14:40:00,760.93,761.03,760.34,761.0,1528.0,754.4599,754.5591,753.8749,754.5293,1528.0
2024-04-10 14:45:00,760.95,761.43,760.3,760.34,4060.0,754.4797,754.9557,753.8353,753.8749,4060.0
2024-04-10 14:50:00,760.51,760.6,759.93,760.18,5564.0,754.0435,754.1327,753.4684,753.7163,5564.0
2024-04-10 14:55:00,760.45,760.45,758.44,758.48,4238.0,753.984,753.984,751.9911,752.0307,4238.0
2024-04-10 15:00:00,758.71,759.73,758.58,758.58,3337.0,752.2588,753.2701,752.1299,752.1299,3337.0
2024-04-10 15:05:00,759.02,759.99,758.73,759.38,4770.0,752.5662,753.5279,752.2786,752.9231,4770.0
2024-04-10 15:10:00,759.72,760.81,759.45,760.46,4085.0,753.2602,754.3409,752.9925,753.9939,4085.0
2024-04-10 15:15:00,761.0,761.41,760.02,760.61,11388.0,754.5293,754.9358,753.5577,754.1426,11388.0
2024-04-10 15:20:00,760.61,761.31,759.84,760.73,12295.0,754.1426,754.8367,753.3792,754.2616,12295.0
2024-04-10 15:25:00,760.68,761.61,760.0,760.41,6597.0,754.212,755.1341,753.5378,753.9443,6597.0
2024-04-10 15:30:00,760.41,760.41,758.99,759.38,7458.0,753.9443,753.9443,752.5364,752.9231,7458.0
2024-04-10 15:35:00,759.04,759.63,758.51,759.29,8019.0,752.586,753.171,752.0605,752.8339,8019.0
2024-04-10 15:40:00,759.5,760.58,759.5,760.02,4216.0,753.0421,754.1129,753.0421,753.5577,4216.0
2024-04-10 15:45:00,760.02,760.7,759.7,760.6,10600.0,753.5577,754.2319,753.2404,754.1327,10600.0
2024-04-10 15:50:00,760.75,761.6,760.61,761.2,8441.0,754.2814,755.1242,754.1426,754.7276,8441.0
2024-04-10 15:55:00,761.48,762.77,761.18,761.18,54525.0,755.0052,756.2843,754.7078,754.7078,54525.0
2024-04-11 09:30:00,759.78,760.65,754.74,755.75,61595.0,753.3197,754.1823,748.3225,749.324,61595.0
2024-04-11 09:35:00,755.75,756.47,754.74,755.22,24400.0,749.324,750.0378,748.3225,748.7985,24400.0
2024-04-11 09:40:00,755.21,755.48,753.55,753.71,16933.0,748.7886,749.0563,747.1427,747.3013,16933.0
2024-04-11 09:45:00,753.61,754.34,751.88,752.19,17395.0,747.2022,747.9259,745.4869,745.7942,17395.0
2024-04-11 09:50:00,752.7,755.61,752.66,755.0,9865.0,746.2999,749.1851,746.2602,748.5803,9865.0
2024-04-11 09:55:00,755.46,756.7,754.53,754.53,13201.0,749.0364,750.2659,748.1143,748.1143,13201.0
2024-04-11 10:00:00,754.26,755.02,752.91,753.31,15534.0,747.8466,748.6002,746.5081,746.9047,15534.0
2024-04-11 10:05:00,753.65,754.96,753.19,754.26,14256.0,747.2418,748.5407,746.7857,747.8466,14256.0
2024-04-11 10:10:00,753.35,754.89,752.88,753.01,8288.0,746.9444,748.4713,746.4784,746.6073,8288.0
2024-04-11 10:15:00,752.93,753.44,750.67,753.0,13260.0,746.5279,747.0336,744.2872,746.5973,13260.0
2024-04-11 10:20:00,753.86,754.79,753.16,754.34,8142.0,747.45,748.3721,746.756,747.9259,8142.0
2024-04-11 10:25:00,754.6,754.82,753.68,753.81,10694.0,748.1837,748.4019,747.2716,747.4005,10694.0
2024-04-11 10:30:00,753.94,753.94,752.5,752.93,11358.0,747.5293,747.5293,746.1016,746.5279,11358.0
2024-04-11 10:35:00,752.9,754.45,752.74,753.8,13130.0,746.4982,748.035,746.3396,747.3905,13130.0
2024-04-11 10:40:00,754.67,755.89,754.45,754.89,9849.0,748.2531,749.4628,748.035,748.4713,9849.0
2024-04-11 10:45:00,755.49,756.47,755.05,756.0,12949.0,749.0662,750.0378,748.6299,749.5718,12949.0
2024-04-11 10:50:00,755.96,756.05,755.08,755.43,14490.0,749.5322,749.6214,748.6597,749.0067,14490.0
2024-04-11 10:55:00,755.67,756.47,755.43,755.76,6011.0,749.2446,750.0378,749.0067,749.3339,6011.0
2024-04-11 11:00:00,755.51,756.58,754.87,756.58,16265.0,749.086,750.1469,748.4514,750.1469,16265.0
2024-04-11 11:05:00,756.56,756.89,755.26,755.97,4052.0,750.1271,750.4543,748.8381,749.5421,4052.0
2024-04-11 11:10:00,756.89,759.38,756.6,758.97,6996.0,750.4543,752.9231,750.1667,752.5166,6996.0
2024-04-11 11:15:00,758.52,760.0,758.52,759.52,8399.0,752.0704,753.5378,752.0704,753.0619,8399.0
2024-04-11 11:20:00,759.75,759.98,758.35,758.63,6977.0,753.2899,753.518,751.9019,752.1795,6977.0
2024-04-11 11:25:00,758.52,758.82,758.07,758.82,6378.0,752.0704,752.3679,751.6242,752.3679,6378.0
2024-04-11 11:30:00,759.13,760.33,758.72,760.33,9904.0,752.6752,753.865,752.2687,753.865,9904.0
2024-04-11 11:35:00,760.33,760.63,759.34,760.0,3707.0,753.865,754.1625,752.8834,753.5378,3707.0
2024-04-11 11:40:00,760.13,760.5,759.44,759.51,1405.0,753.6667,754.0336,752.9826,753.052,1405.0
2024-04-11 11:45:00,759.31,760.43,759.01,760.28,4626.0,752.8537,753.9642,752.5562,753.8154,4626.0
2024-04-11 11:50:00,760.28,760.37,759.3,759.45,4881.0,753.8154,753.9047,752.8438,752.9925,4881.0
2024-04-11 11:55:00,759.72,760.49,759.2,760.26,4996.0,753.2602,754.0237,752.7446,753.7956,4996.0
2024-04-11 12:00:00,760.56,761.17,760.26,760.67,3687.0,754.0931,754.6979,753.7956,754.2021,3687.0
2024-04-11 12:05:00,761.21,762.08,761.14,762.0,3650.0,754.7375,755.6001,754.6681,755.5208,3650.0
2024-04-11 12:10:00,761.69,762.45,761.38,761.38,4207.0,755.2135,755.967,754.9061,754.9061,4207.0
2024-04-11 12:15:00,761.7,761.7,760.8,761.18,4903.0,755.2234,755.2234,754.331,754.7078,4903.0
2024-04-11 12:20:00,760.77,761.75,760.77,761.75,740.0,754.3013,755.2729,754.3013,755.2729,740.0
2024-04-11 12:25:00,761.78,761.88,760.44,760.45,5182.0,755.3027,755.4018,753.9741,753.984,5182.0
2024-04-11 12:30:00,761.08,761.08,759.72,760.14,5364.0,754.6086,754.6086,753.2602,753.6766,5364.0
2024-04-11 12:35:00,760.13,760.15,759.52,759.61,4363.0,753.6667,753.6865,753.0619,753.1511,4363.0
2024-04-11 12:40:00,759.75,760.2,759.49,759.88,821.0,753.2899,753.7361,753.0322,753.4188,821.0
2024-04-11 12:45:00,759.81,761.07,759.69,760.72,6361.0,753.3494,754.5987,753.2305,754.2517,6361.0
2024-04-11 12:50:00,761.08,761.52,760.78,760.81,2387.0,754.6086,755.0449,754.3112,754.3409,2387.0
2024-04-11 12:55:00,760.92,761.57,760.89,761.44,2743.0,754.45,755.0945,754.4203,754.9656,2743.0
2024-04-11 13:00:00,760.87,762.0,760.43,761.56,3814.0,754.4004,755.5208,753.9642,755.0846,3814.0
2024-04-11 13:05:00,760.93,761.9,760.93,761.9,1065.0,754.4599,755.4217,754.4599,755.4217,1065.0
2024-04-11 13:10:00,761.63,761.64,759.86,760.03,8874.0,755.154,755.1639,753.399,753.5676,8874.0
2024-04-11 13:15:00,760.43,761.77,759.99,761.49,4594.0,753.9642,755.2928,753.5279,755.0152,4594.0
2024-04-11 13:20:00,761.71,762.45,761.71,762.45,3039.0,755.2333,755.967,755.2333,755.967,3039.0
2024-04-11 13:25:00,762.36,762.61,761.71,761.73,4079.0,755.8778,756.1256,755.2333,755.2531,4079.0
2024-04-11 13:30:00,762.0,762.57,762.0,762.49,1659.0,755.5208,756.086,755.5208,756.0066,1659.0
2024-04-11 13:35:00,762.07,762.07,761.58,761.71,2550.0,755.5902,755.5902,755.1044,755.2333,2550.0
2024-04-11 13:40:00,761.34,761.99,761.13,761.99,3940.0,754.8664,755.5109,754.6582,755.5109,3940.0
2024-04-11 13:45:00,762.19,762.62,761.98,762.37,4387.0,755.7092,756.1355,755.501,755.8877,4387.0
2024-04-11 13:50:00,762.37,763.33,762.36,763.32,4048.0,755.8877,756.8395,755.8778,756.8296,4048.0
2024-04-11 13:55:00,763.0,763.0,762.14,762.2,6793.0,756.5123,756.5123,755.6596,755.7191,6793.0
2024-04-11 14:00:00,762.8,763.04,762.42,762.43,3102.0,756.314,756.552,755.9372,755.9472,3102.0
2024-04-11 14:05:00,762.33,763.31,762.16,763.16,3745.0,755.848,756.8197,755.6795,756.671,3745.0
2024-04-11 14:10:00,763.17,763.32,762.71,762.89,2966.0,756.6809,756.8296,756.2248,756.4032,2966.0
2024-04-11 14:15:00,763.04,763.04,762.28,762.28,6039.0,756.552,756.552,755.7984,755.7984,6039.0
2024-04-11 14:20:00,762.31,762.7,762.0,762.24,3801.0,755.8282,756.2149,755.5208,755.7588,3801.0
2024-04-11 14:25:00,762.38,762.75,762.21,762.31,3732.0,755.8976,756.2644,755.729,755.8282,3732.0
2024-04-11 14:30:00,762.27,762.27,761.55,761.97,5219.0,755.7885,755.7885,755.0746,755.4911,5219.0
2024-04-11 14:35:00,762.06,762.49,762.06,762.14,2423.0,755.5803,756.0066,755.5803,755.6596,2423.0
2024-04-11 14:40:00,762.16,762.31,761.37,761.39,6965.0,755.6795,755.8282,754.8962,754.916,6965.0
2024-04-11 14:45:00,761.39,761.62,760.0,760.14,12035.0,754.916,755.144,753.5378,753.6766,12035.0
2024-04-11 14:50:00,760.18,760.33,759.12,759.12,8866.0,753.7163,753.865,752.6653,752.6653,8866.0
2024-04-11 14:55:00,759.12,760.79,759.11,760.46,3338.0,752.6653,754.3211,752.6554,753.9939,3338.0
2024-04-11 15:00:00,761.0,761.53,760.98,761.07,3407.0,754.5293,755.0548,754.5095,754.5987,3407.0
2024-04-11 15:05:00,761.18,762.18,761.18,761.5,3781.0,754.7078,755.6993,754.7078,755.0251,3781.0
2024-04-11 15:10:00,761.53,761.69,760.4,760.5,3484.0,755.0548,755.2135,753.9344,754.0336,3484.0
2024-04-11 15:15:00,760.1,760.71,759.82,760.16,8067.0,753.637,754.2418,753.3594,753.6965,8067.0
2024-04-11 15:20:00,760.56,761.01,760.29,760.52,2846.0,754.0931,754.5392,753.8254,754.0534,2846.0
2024-04-11 15:25:00,761.03,761.07,760.0,760.0,4920.0,754.5591,754.5987,753.5378,753.5378,4920.0
2024-04-11 15:30:00,759.95,760.35,759.34,759.34,6455.0,753.4882,753.8848,752.8834,752.8834,6455.0
2024-04-11 15:35:00,759.43,759.58,758.54,758.74,8344.0,752.9727,753.1214,752.0902,752.2885,8344.0
2024-04-11 15:40:00,758.74,759.44,758.13,759.44,12198.0,752.2885,752.9826,751.6837,752.9826,12198.0
2024-04-11 15:45:00,759.27,759.99,758.84,759.01,6367.0,752.814,753.5279,752.3877,752.5562,6367.0
2024-04-11 15:50:00,758.84,760.0,758.3,760.0,9161.0,752.3877,753.5378,751.8523,753.5378,9161.0
2024-04-11 15:55:00,760.19,761.0,758.81,758.94,37732.0,753.7262,754.5293,752.3579,752.4868,37732.0
2024-04-12 09:30:00,759.57,759.9,755.21,757.25,51303.0,753.1115,753.4387,748.7886,750.8112,51303.0
2024-04-12 09:35:00,756.97,759.72,756.59,757.75,29186.0,750.5336,753.2602,750.1568,751.307,29186.0
2024-04-12 09:40:00,757.79,758.45,754.44,757.18,10500.0,751.3466,752.001,748.0251,750.7418,10500.0
2024-04-12 09:45:00,756.85,761.23,756.7,761.02,18775.0,750.4146,754.7574,750.2659,754.5491,18775.0
2024-04-12 09:50:00,761.59,763.5,760.24,762.6,27407.0,755.1143,757.0081,753.7758,756.1157,27407.0
2024-04-12 09:55:00,762.8,762.92,761.1,761.37,5488.0,756.314,756.433,754.6285,754.8962,5488.0
2024-04-12 10:00:00,760.49,762.16,759.36,761.17,14480.0,754.0237,755.6795,752.9033,754.6979,14480.0
2024-04-12 10:05:00,761.87,761.88,759.89,761.35,5447.0,755.3919,755.4018,753.4288,754.8763,5447.0
2024-04-12 10:10:00,761.34,762.33,761.18,762.2,27411.0,754.8664,755.848,754.7078,755.7191,27411.0
2024-04-12 10:15:00,762.5,762.8,761.76,762.48,9961.0,756.0166,756.314,755.2829,755.9967,9961.0
2024-04-12 10:20:00,762.18,762.18,760.0,760.48,7311.0,755.6993,755.6993,753.5378,754.0137,7311.0
2024-04-12 10:25:00,760.09,760.09,756.9,757.7,7531.0,753.6271,753.6271,750.4642,751.2574,7531.0
2024-04-12 10:30:00,759.02,759.36,757.5,757.5,7172.0,752.5662,752.9033,751.0591,751.0591,7172.0
2024-04-12 10:35:00,757.28,757.98,757.27,757.81,2975.0,750.8409,751.535,750.831,751.3664,2975.0
2024-04-12 10:40:00,758.12,758.39,757.0,758.21,9621.0,751.6738,751.9415,750.5633,751.763,9621.0
2024-04-12 10:45:00,757.19,757.73,757.0,757.52,3596.0,750.7517,751.2871,750.5633,751.0789,3596.0
2024-04-12 10:50:00,757.32,757.42,755.88,757.34,5841.0,750.8806,750.9798,749.4529,750.9004,5841.0
2024-04-12 10:55:00,757.09,757.81,756.35,757.27,4236.0,750.6526,751.3664,749.9189,750.831,4236.0
2024-04-12 11:00:00,757.37,758.52,757.15,757.38,10528.0,750.9302,752.0704,750.7121,750.9401,10528.0
2024-04-12 11:05:00,757.32,757.58,756.31,756.52,14105.0,750.8806,751.1384,749.8792,750.0874,14105.0
2024-04-12 11:10:00,756.88,757.65,756.31,757.64,8589.0,750.4444,751.2078,749.8792,751.1979,8589.0
2024-04-12 11:15:00,757.12,758.35,756.74,757.67,5623.0,750.6823,751.9019,750.3055,751.2276,5623.0
2024-04-12 11:20:00,758.42,759.13,758.14,759.13,8212.0,751.9713,752.6752,751.6936,752.6752,8212.0
2024-04-12 11:25:00,759.24,760.19,759.24,760.19,5272.0,752.7843,753.7262,752.7843,753.7262,5272.0
2024-04-12 11:30:00,760.17,760.67,759.26,760.49,14847.0,753.7064,754.2021,752.8041,754.0237,14847.0
2024-04-12 11:35:00,760.58,761.25,759.93,760.0,7945.0,754.1129,754.7772,753.4684,753.5378,7945.0
2024-04-12 11:40:00,760.31,760.47,759.31,759.32,9787.0,753.8452,754.0038,752.8537,752.8636,9787.0
2024-04-12 11:45:00,759.63,761.28,759.29,761.27,8892.0,753.171,754.8069,752.8339,754.797,8892.0
2024-04-12 11:50:00,761.45,761.45,759.89,760.41,5104.0,754.9755,754.9755,753.4288,753.9443,5104.0
2024-04-12 11:55:00,760.4,760.64,759.74,759.74,7117.0,753.9344,754.1724,753.28,753.28,7117.0
2024-04-12 12:00:00,759.63,759.78,758.3,758.98,11424.0,753.171,753.3197,751.8523,752.5265,11424.0
2024-04-12 12:05:00,759.02,759.43,758.53,759.33,4597.0,752.5662,752.9727,752.0803,752.8735,4597.0
2024-04-12 12:10:00,758.68,758.93,757.52,758.66,6596.0,752.229,752.4769,751.0789,752.2092,6596.0
2024-04-12 12:15:00,758.19,758.54,756.47,756.59,6336.0,751.7432,752.0902,750.0378,750.1568,6336.0
2024-04-12 12:20:00,756.84,757.95,756.83,757.77,3842.0,750.4047,751.5053,750.3948,751.3268,3842.0
2024-04-12 12:25:00,757.06,757.78,756.03,756.21,7058.0,750.6228,751.3367,749.6016,749.78,7058.0
2024-04-12 12:30:00,756.49,756.64,755.0,755.77,6609.0,750.0577,750.2064,748.5803,749.3438,6609.0
2024-04-12 12:35:00,755.88,755.9,753.86,754.54,17950.0,749.4529,749.4727,747.45,748.1242,17950.0
2024-04-12 12:40:00,754.58,754.7,753.25,753.54,14855.0,748.1639,748.2829,746.8452,747.1328,14855.0
2024-04-12 12:45:00,754.18,754.18,753.24,753.51,7198.0,747.7673,747.7673,746.8353,747.103,7198.0
2024-04-12 12:50:00,753.79,754.25,753.51,753.7,3793.0,747.3806,747.8367,747.103,747.2914,3793.0
2024-04-12 12:55:00,754.02,754.56,753.56,753.56,6410.0,747.6087,748.1441,747.1526,747.1526,6410.0
2024-04-12 13:00:00,753.5,753.83,752.14,753.0,13888.0,747.0931,747.4203,745.7447,746.5973,13888.0
2024-04-12 13:05:00,753.58,753.78,752.82,753.04,5211.0,747.1724,747.3707,746.4189,746.637,5211.0
2024-04-12 13:10:00,753.26,754.06,753.26,753.83,8536.0,746.8551,747.6483,746.8551,747.4203,8536.0
2024-04-12 13:15:00,754.02,754.59,753.8,754.13,5403.0,747.6087,748.1738,747.3905,747.7177,5403.0
2024-04-12 13:20:00,753.8,754.71,753.08,753.55,8237.0,747.3905,748.2928,746.6767,747.1427,8237.0
2024-04-12 13:25:00,753.34,753.63,752.5,752.93,9375.0,746.9345,747.222,746.1016,746.5279,9375.0
2024-04-12 13:30:00,752.63,752.87,751.31,751.55,7233.0,746.2305,746.4684,744.9217,745.1597,7233.0
2024-04-12 13:35:00,751.5,751.79,750.0,751.55,14373.0,745.1101,745.3976,743.6229,745.1597,14373.0
2024-04-12 13:40:00,751.59,752.6,751.22,752.44,6439.0,745.1993,746.2007,744.8325,746.0421,6439.0
2024-04-12 13:45:00,752.06,754.22,752.06,753.64,3178.0,745.6653,747.807,745.6653,747.2319,3178.0
2024-04-12 13:50:00,753.78,754.06,753.08,753.09,2156.0,747.3707,747.6483,746.6767,746.6866,2156.0
2024-04-12 13:55:00,753.09,753.68,751.78,753.22,11790.0,746.6866,747.2716,745.3877,746.8155,11790.0
2024-04-12 14:00:00,753.19,753.63,752.48,753.19,2433.0,746.7857,747.222,746.0818,746.7857,2433.0
2024-04-12 14:05:00,753.67,755.35,753.49,754.33,6273.0,747.2616,748.9274,747.0832,747.916,6273.0
2024-04-12 14:10:00,754.66,754.78,753.95,754.58,2354.0,748.2432,748.3622,747.5393,748.1639,2354.0
2024-04-12 14:15:00,754.31,754.33,753.44,753.44,3945.0,747.8962,747.916,747.0336,747.0336,3945.0
2024-04-12 14:20:00,753.86,754.76,753.64,753.94,8724.0,747.45,748.3424,747.2319,747.5293,8724.0
2024-04-12 14:25:00,753.5,753.94,752.91,753.43,11774.0,747.0931,747.5293,746.5081,747.0237,11774.0
2024-04-12 14:30:00,753.58,753.79,752.57,752.58,4958.0,747.1724,747.3806,746.171,746.1809,4958.0
2024-04-12 14:35:00,752.57,753.17,751.51,752.0,5917.0,746.171,746.7659,745.12,745.6058,5917.0
2024-04-12 14:40:00,751.88,752.53,751.31,751.63,7683.0,745.4869,746.1313,744.9217,745.239,7683.0
2024-04-12 14:45:00,752.21,752.58,751.55,751.74,9459.0,745.8141,746.1809,745.1597,745.3481,9459.0
2024-04-12 14:50:00,751.99,752.47,751.41,751.86,12358.0,745.5959,746.0718,745.0209,745.467,12358.0
2024-04-12 14:55:00,752.12,752.55,751.75,751.79,7342.0,745.7248,746.1512,745.358,745.3976,7342.0
2024-04-12 15:00:00,751.49,751.89,751.03,751.71,12965.0,745.1002,745.4968,744.6441,745.3183,12965.0
2024-04-12 15:05:00,752.02,752.28,751.26,751.82,11629.0,745.6257,745.8835,744.8721,745.4274,11629.0
2024-04-12 15:10:00,751.7,752.24,751.0,751.13,38797.0,745.3084,745.8438,744.6143,744.7432,38797.0
2024-04-12 15:15:00,751.16,751.99,750.69,751.06,28124.0,744.773,745.5959,744.307,744.6738,28124.0
2024-04-12 15:20:00,751.13,751.53,750.91,751.0,36340.0,744.7432,745.1398,744.5251,744.6143,36340.0
2024-04-12 15:25:00,751.0,751.44,750.59,751.08,26026.0,744.6143,745.0506,744.2078,744.6937,26026.0
2024-04-12 15:30:00,751.22,752.08,750.86,751.72,19506.0,744.8325,745.6852,744.4755,745.3282,19506.0
2024-04-12 15:35:00,751.78,751.78,749.86,749.89,33876.0,745.3877,745.3877,743.484,743.5138,33876.0
2024-04-12 15:40:00,749.79,752.37,749.78,752.11,55399.0,743.4146,745.9727,743.4047,745.7149,55399.0
2024-04-12 15:45:00,752.2,752.2,751.48,752.08,27999.0,745.8041,745.8041,745.0903,745.6852,27999.0
2024-04-12 15:50:00,752.12,752.95,751.65,751.78,56849.0,745.7248,746.5478,745.2588,745.3877,56849.0
2024-04-12 15:55:00,751.99,752.34,749.9,752.07,163521.0,745.5959,745.943,743.5237,745.6752,163521.0
2024-04-15 09:30:00,760.07,761.0,755.49,755.5,71155.0,753.6072,754.5293,749.0662,749.0761,71155.0
2024-04-15 09:35:00,756.44,761.95,755.39,761.71,67165.0,750.0081,755.4712,748.967,755.2333,67165.0
2024-04-15 09:40:00,761.72,768.0,761.72,765.08,57169.0,755.2432,761.4698,755.2432,758.5746,57169.0
2024-04-15 09:45:00,765.59,766.66,764.67,765.1,42346.0,759.0803,760.1412,758.1681,758.5945,42346.0
2024-04-15 09:50:00,765.49,765.49,762.03,764.52,15095.0,758.9811,758.9811,755.5506,758.0194,15095.0
2024-04-15 09:55:00,764.54,764.93,762.98,763.5,19322.0,758.0392,758.4259,756.4925,757.0081,19322.0
2024-04-15 10:00:00,763.5,766.74,763.14,764.68,30347.0,757.0081,760.2205,756.6511,758.178,30347.0
2024-04-15 10:05:00,764.97,767.35,764.15,764.55,51184.0,758.4656,760.8253,757.6525,758.0491,51184.0
2024-04-15 10:10:00,763.88,764.87,762.0,763.96,13233.0,757.3848,758.3664,755.5208,757.4642,13233.0
2024-04-15 10:15:00,763.47,764.92,763.19,764.32,15944.0,756.9783,758.416,756.7007,757.8211,15944.0
2024-04-15 10:20:00,764.32,766.38,763.05,765.43,17960.0,757.8211,759.8636,756.5619,758.9217,17960.0
2024-04-15 10:25:00,765.4,765.41,763.21,764.23,12285.0,758.8919,758.9018,756.7205,757.7319,12285.0
2024-04-15 10:30:00,764.05,764.96,763.02,763.27,8207.0,757.5534,758.4556,756.5321,756.78,8207.0
2024-04-15 10:35:00,763.18,763.56,761.41,762.46,9143.0,756.6908,757.0676,754.9358,755.9769,9143.0
2024-04-15 10:40:00,762.53,764.42,761.34,761.57,7152.0,756.0463,757.9202,754.8664,755.0945,7152.0
2024-04-15 10:45:00,761.88,763.28,761.51,762.98,20045.0,755.4018,756.7899,755.035,756.4925,20045.0
2024-04-15 10:50:00,762.97,763.89,762.06,762.88,16875.0,756.4826,757.3947,755.5803,756.3933,16875.0
2024-04-15 10:55:00,762.86,763.81,762.78,762.99,4358.0,756.3735,757.3154,756.2942,756.5024,4358.0
2024-04-15 11:00:00,763.17,763.73,762.28,763.68,8692.0,756.6809,757.2361,755.7984,757.1865,8692.0
2024-04-15 11:05:00,763.41,763.66,761.79,762.43,6152.0,756.9188,757.1667,755.3126,755.9472,6152.0
2024-04-15 11:10:00,761.48,761.48,759.72,759.97,17318.0,755.0052,755.0052,753.2602,753.5081,17318.0
2024-04-15 11:15:00,759.65,761.72,759.65,761.72,3693.0,753.1908,755.2432,753.1908,755.2432,3693.0
2024-04-15 11:20:00,761.61,762.62,760.58,760.58,7773.0,755.1341,756.1355,754.1129,754.1129,7773.0
2024-04-15 11:25:00,760.69,761.49,760.4,761.49,6154.0,754.222,755.0152,753.9344,755.0152,6154.0
2024-04-15 11:30:00,761.56,762.71,761.56,762.71,3660.0,755.0846,756.2248,755.0846,756.2248,3660.0
2024-04-15 11:35:00,762.5,763.09,762.3,762.3,6610.0,756.0166,756.6015,755.8183,755.8183,6610.0
2024-04-15 11:40:00,762.08,762.87,762.07,762.23,2561.0,755.6001,756.3834,755.5902,755.7489,2561.0
2024-04-15 11:45:00,762.02,762.38,761.49,761.95,3813.0,755.5406,755.8976,755.0152,755.4712,3813.0
2024-04-15 11:50:00,761.95,763.31,761.74,763.19,6966.0,755.4712,756.8197,755.263,756.7007,6966.0
2024-04-15 11:55:00,762.98,763.38,762.43,763.05,8859.0,756.4925,756.8891,755.9472,756.5619,8859.0
2024-04-15 12:00:00,762.79,763.2,761.98,762.35,2705.0,756.3041,756.7106,755.501,755.8678,2705.0
2024-04-15 12:05:00,762.26,762.82,761.71,762.5,4087.0,755.7786,756.3338,755.2333,756.0166,4087.0
2024-04-15 12:10:00,762.49,762.7,761.97,762.5,9427.0,756.0066,756.2149,755.4911,756.0166,9427.0
2024-04-15 12:15:00,762.56,762.83,761.56,761.68,8977.0,756.0761,756.3438,755.0846,755.2035,8977.0
2024-04-15 12:20:00,761.67,762.39,761.04,761.13,5801.0,755.1936,755.9075,754.569,754.6582,5801.0
2024-04-15 12:25:00,760.86,760.93,759.17,759.93,15786.0,754.3905,754.4599,752.7149,753.4684,15786.0
2024-04-15 12:30:00,759.63,759.68,758.8,759.51,2800.0,753.171,753.2205,752.348,753.052,2800.0
2024-04-15 12:35:00,759.21,759.38,758.48,758.95,1927.0,752.7545,752.9231,752.0307,752.4967,1927.0
2024-04-15 12:40:00,758.96,759.01,758.26,758.63,3279.0,752.5067,752.5562,751.8126,752.1795,3279.0
2024-04-15 12:45:00,758.63,758.88,758.03,758.37,4543.0,752.1795,752.4273,751.5846,751.9217,4543.0
2024-04-15 12:50:00,758.63,759.16,758.28,758.93,2300.0,752.1795,752.705,751.8324,752.4769,2300.0
2024-04-15 12:55:00,759.01,759.63,758.67,759.26,4362.0,752.5562,753.171,752.2191,752.8041,4362.0
2024-04-15 13:00:00,759.1,759.4,758.36,758.72,6210.0,752.6455,752.9429,751.9118,752.2687,6210.0
2024-04-15 13:05:00,758.87,759.56,758.79,759.2,8579.0,752.4174,753.1016,752.3381,752.7446,8579.0
2024-04-15 13:10:00,758.81,758.95,758.25,758.32,3757.0,752.3579,752.4967,751.8027,751.8721,3757.0
2024-04-15 13:15:00,757.67,758.03,756.13,756.33,5026.0,751.2276,751.5846,749.7007,749.899,5026.0
2024-04-15 13:20:00,756.5,756.5,755.42,755.88,5400.0,750.0676,750.0676,748.9968,749.4529,5400.0
2024-04-15 13:25:00,755.5,755.78,754.37,754.91,6853.0,749.0761,749.3537,747.9557,748.4911,6853.0
2024-04-15 13:30:00,754.53,754.53,753.11,754.48,6462.0,748.1143,748.1143,746.7064,748.0648,6462.0
2024-04-15 13:35:00,754.53,755.17,754.52,754.54,5697.0,748.1143,748.7489,748.1044,748.1242,5697.0
2024-04-15 13:40:00,754.43,755.76,754.08,755.01,8222.0,748.0152,749.3339,747.6682,748.5903,8222.0
2024-04-15 13:45:00,755.08,755.37,753.54,754.2,8620.0,748.6597,748.9472,747.1328,747.7871,8620.0
2024-04-15 13:50:00,754.4,754.74,753.5,754.5,3783.0,747.9854,748.3225,747.0931,748.0846,3783.0
2024-04-15 13:55:00,754.63,755.35,754.53,754.8,14566.0,748.2135,748.9274,748.1143,748.382,14566.0
2024-04-15 14:00:00,754.8,755.05,753.66,754.53,5627.0,748.382,748.6299,747.2517,748.1143,5627.0
2024-04-15 14:05:00,754.43,754.68,753.56,754.33,4352.0,748.0152,748.2631,747.1526,747.916,4352.0
2024-04-15 14:10:00,754.12,754.46,753.42,754.0,4182.0,747.7078,748.0449,747.0138,747.5888,4182.0
2024-04-15 14:15:00,754.02,754.51,753.79,753.96,6463.0,747.6087,748.0945,747.3806,747.5492,6463.0
2024-04-15 14:20:00,753.81,754.28,753.0,753.0,6593.0,747.4005,747.8665,746.5973,746.5973,6593.0
2024-04-15 14:25:00,753.47,754.01,753.07,753.07,4752.0,747.0633,747.5988,746.6667,746.6667,4752.0
2024-04-15 14:30:00,753.0,754.63,752.8,754.32,6098.0,746.5973,748.2135,746.399,747.9061,6098.0
2024-04-15 14:35:00,754.72,755.4,754.12,754.12,8196.0,748.3027,748.9769,747.7078,747.7078,8196.0
2024-04-15 14:40:00,753.9,754.55,753.59,753.59,13792.0,747.4897,748.1342,747.1823,747.1823,13792.0
2024-04-15 14:45:00,753.62,754.2,753.04,753.61,5649.0,747.2121,747.7871,746.637,747.2022,5649.0
2024-04-15 14:50:00,753.22,753.46,752.29,752.66,5741.0,746.8155,747.0534,745.8934,746.2602,5741.0
2024-04-15 14:55:00,752.71,754.08,752.7,753.72,9735.0,746.3098,747.6682,746.2999,747.3112,9735.0
2024-04-15 15:00:00,753.83,754.11,752.91,752.91,7381.0,747.4203,747.6979,746.5081,746.5081,7381.0
2024-04-15 15:05:00,752.71,752.87,751.76,752.31,8824.0,746.3098,746.4684,745.3679,745.9132,8824.0
2024-04-15 15:10:00,752.04,752.35,751.28,751.53,8509.0,745.6455,745.9529,744.892,745.1398,8509.0
2024-04-15 15:15:00,751.52,751.52,749.52,749.66,25478.0,745.1299,745.1299,743.1469,743.2857,25478.0
2024-04-15 15:20:00,749.73,751.44,749.73,751.42,9804.0,743.3551,745.0506,743.3551,745.0308,9804.0
2024-04-15 15:25:00,751.42,751.64,750.0,750.15,13609.0,745.0308,745.2489,743.6229,743.7716,13609.0
2024-04-15 15:30:00,750.03,751.12,749.84,750.71,20113.0,743.6526,744.7333,743.4642,744.3268,20113.0
2024-04-15 15:35:00,750.56,752.47,750.12,752.39,11357.0,744.1781,746.0718,743.7418,745.9925,11357.0
2024-04-15 15:40:00,752.39,752.43,749.97,750.84,10541.0,745.9925,746.0322,743.5931,744.4557,10541.0
2024-04-15 15:45:00,751.0,752.21,750.41,752.21,10016.0,744.6143,745.8141,744.0294,745.8141,10016.0
2024-04-15 15:50:00,752.21,752.91,751.65,752.43,15266.0,745.8141,746.5081,745.2588,746.0322,15266.0
2024-04-15 15:55:00,752.25,752.54,750.51,750.6,47529.0,745.8537,746.1413,744.1285,744.2177,47529.0
2024-04-16 09:30:00,751.68,753.0,749.07,750.76,38013.0,745.2886,746.5973,742.7008,744.3764,38013.0
2024-04-16 09:35:00,751.28,752.52,748.59,749.93,17257.0,744.892,746.1214,742.2248,743.5534,17257.0
2024-04-16 09:40:00,749.97,750.35,747.0,748.49,19976.0,743.5931,743.9699,740.6484,742.1257,19976.0
2024-04-16 09:45:00,748.97,748.97,745.36,746.19,13387.0,742.6016,742.6016,739.0223,739.8452,13387.0
2024-04-16 09:50:00,746.01,746.88,744.52,746.0,48075.0,739.6668,740.5294,738.1894,739.6569,48075.0
2024-04-16 09:55:00,746.18,750.53,745.01,749.9,33174.0,739.8353,744.1483,738.6753,743.5237,33174.0
2024-04-16 10:00:00,749.71,751.44,749.03,750.35,16852.0,743.3353,745.0506,742.6611,743.9699,16852.0
2024-04-16 10:05:00,750.06,751.06,749.86,750.87,29413.0,743.6823,744.6738,743.484,744.4855,29413.0
2024-04-16 10:10:00,750.86,750.87,748.58,750.0,8238.0,744.4755,744.4855,742.2149,743.6229,8238.0
2024-04-16 10:15:00,750.0,750.46,748.02,748.39,9207.0,743.6229,744.0789,741.6597,742.0265,9207.0
2024-04-16 10:20:00,748.69,749.67,748.69,749.46,4510.0,742.324,743.2957,742.324,743.0874,4510.0
2024-04-16 10:25:00,749.06,749.66,748.32,748.57,7440.0,742.6908,743.2857,741.9571,742.205,7440.0
2024-04-16 10:30:00,748.55,749.31,748.45,748.59,9449.0,742.1852,742.9387,742.086,742.2248,9449.0
2024-04-16 10:35:00,748.39,749.94,748.27,749.5,13238.0,742.0265,743.5634,741.9076,743.1271,13238.0
2024-04-16 10:40:00,749.52,749.89,748.52,749.14,18657.0,743.1469,743.5138,742.1554,742.7702,18657.0
2024-04-16 10:45:00,748.59,749.35,747.4,747.4,5393.0,742.2248,742.9784,741.045,741.045,5393.0
2024-04-16 10:50:00,747.48,747.48,746.58,747.37,12634.0,741.1243,741.1243,740.2319,741.0152,12634.0
2024-04-16 10:55:00,747.36,747.48,745.65,745.91,16683.0,741.0053,741.1243,739.3098,739.5676,16683.0
2024-04-16 11:00:00,745.89,746.13,744.8,744.89,26148.0,739.5478,739.7858,738.4671,738.5563,26148.0
2024-04-16 11:05:00,744.84,746.67,744.57,745.17,18122.0,738.5067,740.3212,738.239,738.8339,18122.0
2024-04-16 11:10:00,745.11,745.97,744.6,745.79,13787.0,738.7744,739.6271,738.2688,739.4486,13787.0
2024-04-16 11:15:00,745.78,746.13,744.69,745.01,18595.0,739.4387,739.7858,738.358,738.6753,18595.0
2024-04-16 11:20:00,744.74,747.49,744.74,747.19,12638.0,738.4076,741.1342,738.4076,740.8367,12638.0
2024-04-16 11:25:00,747.17,747.3,746.36,746.55,6171.0,740.8169,740.9458,740.0138,740.2022,6171.0
2024-04-16 11:30:00,746.87,747.63,746.26,747.03,6206.0,740.5195,741.273,739.9147,740.6781,6206.0
2024-04-16 11:35:00,747.16,747.57,746.73,746.75,8737.0,740.807,741.2135,740.3807,740.4005,8737.0
2024-04-16 11:40:00,747.12,747.22,746.7,746.77,5596.0,740.7673,740.8665,740.3509,740.4203,5596.0
2024-04-16 11:45:00,746.56,746.77,746.0,746.13,13617.0,740.2121,740.4203,739.6569,739.7858,13617.0
2024-04-16 11:50:00,746.15,746.31,745.83,746.15,4784.0,739.8056,739.9642,739.4883,739.8056,4784.0
2024-04-16 11:55:00,746.52,746.65,745.66,745.66,7689.0,740.1724,740.3013,739.3198,739.3198,7689.0
2024-04-16 12:00:00,745.5,745.5,744.5,744.74,10754.0,739.1611,739.1611,738.1696,738.4076,10754.0
2024-04-16 12:05:00,744.95,744.95,743.0,744.91,22285.0,738.6158,738.6158,736.6824,738.5761,22285.0
2024-04-16 12:10:00,745.0,745.45,744.49,745.11,5393.0,738.6654,739.1115,738.1597,738.7744,5393.0
2024-04-16 12:15:00,744.9,745.21,744.46,744.74,9590.0,738.5662,738.8736,738.13,738.4076,9590.0
2024-04-16 12:20:00,744.45,744.5,743.5,743.5,8375.0,738.12,738.1696,737.1781,737.1781,8375.0
2024-04-16 12:25:00,743.8,744.2,743.56,743.84,5429.0,737.4756,737.8722,737.2376,737.5152,5429.0
2024-04-16 12:30:00,744.13,744.22,743.47,744.01,18277.0,737.8028,737.892,737.1484,737.6838,18277.0
2024-04-16 12:35:00,743.85,744.17,743.6,743.87,4475.0,737.5251,737.8424,737.2773,737.545,4475.0
2024-04-16 12:40:00,744.07,744.08,743.2,743.59,8355.0,737.7433,737.7532,736.8807,737.2674,8355.0
2024-04-16 12:45:00,744.05,744.44,743.55,744.01,12376.0,737.7234,738.1101,737.2277,737.6838,12376.0
2024-04-16 12:50:00,744.26,744.62,743.75,744.12,5070.0,737.9317,738.2886,737.426,737.7928,5070.0
2024-04-16 12:55:00,744.12,744.21,743.23,743.99,6597.0,737.7928,737.8821,736.9104,737.664,6597.0
2024-04-16 13:00:00,744.14,744.14,743.01,743.44,3392.0,737.8127,737.8127,736.6923,737.1186,3392.0
2024-04-16 13:05:00,743.49,744.28,743.34,744.06,3742.0,737.1682,737.9515,737.0195,737.7334,3742.0
2024-04-16 13:10:00,744.05,744.23,743.2,744.23,7893.0,737.7234,737.9019,736.8807,737.9019,7893.0
2024-04-16 13:15:00,744.3,744.67,743.46,744.38,20580.0,737.9713,738.3382,737.1385,738.0506,20580.0
2024-04-16 13:20:00,744.25,745.27,744.12,745.07,24268.0,737.9217,738.9331,737.7928,738.7348,24268.0
2024-04-16 13:25:00,745.09,746.14,744.65,745.18,12387.0,738.7546,739.7957,738.3183,738.8438,12387.0
2024-04-16 13:30:00,745.11,745.11,743.37,744.11,10908.0,738.7744,738.7744,737.0492,737.7829,10908.0
2024-04-16 13:35:00,744.11,745.39,743.66,744.27,12589.0,737.7829,739.052,737.3368,737.9416,12589.0
2024-04-16 13:40:00,744.29,745.43,744.24,744.7,11163.0,737.9614,739.0917,737.9118,738.3679,11163.0
2024-04-16 13:45:00,745.5,746.25,744.78,744.78,7536.0,739.1611,739.9047,738.4472,738.4472,7536.0
2024-04-16 13:50:00,745.07,745.63,743.62,745.63,6054.0,738.7348,739.29,737.2971,739.29,6054.0
2024-04-16 13:55:00,745.6,745.93,745.15,745.55,5065.0,739.2603,739.5875,738.8141,739.2107,5065.0
2024-04-16 14:00:00,745.39,746.41,745.38,746.39,9096.0,739.052,740.0634,739.0421,740.0435,9096.0
2024-04-16 14:05:00,746.18,749.53,746.17,749.5,28008.0,739.8353,743.1568,739.8254,743.1271,28008.0
2024-04-16 14:10:00,749.34,750.15,748.64,748.74,20693.0,742.9685,743.7716,742.2744,742.3736,20693.0
2024-04-16 14:15:00,748.48,748.54,746.08,746.21,15575.0,742.1158,742.1753,739.7362,739.8651,15575.0
2024-04-16 14:20:00,746.48,746.53,744.93,744.93,13552.0,740.1328,740.1824,738.596,738.596,13552.0
2024-04-16 14:25:00,745.19,747.02,745.1,746.44,12886.0,738.8537,740.6682,738.7645,740.0931,12886.0
2024-04-16 14:30:00,746.36,747.42,746.08,747.42,16972.0,740.0138,741.0648,739.7362,741.0648,16972.0
2024-04-16 14:35:00,747.5,748.05,747.3,747.48,14553.0,741.1441,741.6894,740.9458,741.1243,14553.0
2024-04-16 14:40:00,747.61,747.85,747.11,747.38,10082.0,741.2532,741.4911,740.7574,741.0251,10082.0
2024-04-16 14:45:00,747.65,749.01,747.2,748.86,11008.0,741.2928,742.6413,740.8467,742.4925,11008.0
2024-04-16 14:50:00,748.93,750.32,748.88,749.66,16371.0,742.5619,743.9401,742.5124,743.2857,16371.0
2024-04-16 14:55:00,749.95,750.19,749.24,749.24,15155.0,743.5733,743.8112,742.8693,742.8693,15155.0
2024-04-16 15:00:00,749.46,750.08,749.05,749.65,22786.0,743.0874,743.7022,742.6809,743.2758,22786.0
2024-04-16 15:05:00,749.48,749.95,749.17,749.69,8469.0,743.1073,743.5733,742.7999,743.3155,8469.0
2024-04-16 15:10:00,749.89,751.25,749.74,751.21,9878.0,743.5138,744.8622,743.3651,744.8226,9878.0
2024-04-16 15:15:00,751.19,752.14,750.85,751.7,9014.0,744.8027,745.7447,744.4656,745.3084,9014.0
2024-04-16 15:20:00,751.66,753.14,751.66,752.62,7034.0,745.2687,746.7362,745.2687,746.2206,7034.0
2024-04-16 15:25:00,752.71,753.12,750.77,751.1,14517.0,746.3098,746.7163,744.3863,744.7135,14517.0
2024-04-16 15:30:00,750.56,750.58,747.51,747.51,13139.0,744.1781,744.1979,741.154,741.154,13139.0
2024-04-16 15:35:00,747.6,750.32,747.59,749.24,9622.0,741.2433,743.9401,741.2333,742.8693,9622.0
2024-04-16 15:40:00,749.36,749.58,747.6,748.51,13005.0,742.9883,743.2064,741.2433,742.1455,13005.0
2024-04-16 15:45:00,748.76,749.07,747.62,748.93,7256.0,742.3934,742.7008,741.2631,742.5619,7256.0
2024-04-16 15:50:00,749.03,749.53,747.71,748.1,13244.0,742.6611,743.1568,741.3523,741.739,13244.0
2024-04-16 15:55:00,748.23,748.51,745.97,746.73,53670.0,741.8679,742.1455,739.6271,740.3807,53670.0
2024-04-17 09:30:00,759.2,764.25,759.0,760.79,136902.0,752.7446,757.7517,752.5463,754.3211,136902.0
2024-04-17 09:35:00,760.18,762.6,758.0,762.57,98830.0,753.7163,756.1157,751.5548,756.086,98830.0
2024-04-17 09:40:00,762.38,769.57,761.1,768.3,85289.0,755.8976,763.0264,754.6285,761.7672,85289.0
2024-04-17 09:45:00,767.32,769.23,766.09,767.62,43441.0,760.7956,762.6893,759.576,761.093,43441.0
2024-04-17 09:50:00,767.62,768.51,763.33,764.38,54541.0,761.093,761.9755,756.8395,757.8806,54541.0
2024-04-17 09:55:00,764.17,765.83,760.79,764.56,37364.0,757.6724,759.3183,754.3211,758.059,37364.0
2024-04-17 10:00:00,764.98,768.37,764.12,768.36,42872.0,758.4755,761.8367,757.6228,761.8267,42872.0
2024-04-17 10:05:00,768.18,769.66,766.69,769.23,43088.0,761.6483,763.1157,760.1709,762.6893,43088.0
2024-04-17 10:10:00,769.22,771.83,765.64,765.81,63086.0,762.6794,765.2672,759.1299,759.2984,63086.0
2024-04-17 10:15:00,765.66,767.0,764.0,764.83,24781.0,759.1497,760.4783,757.5038,758.3268,24781.0
2024-04-17 10:20:00,764.88,765.14,759.0,759.0,38405.0,758.3763,758.6341,752.5463,752.5463,38405.0
2024-04-17 10:25:00,759.0,760.29,756.01,758.81,38744.0,752.5463,753.8254,749.5817,752.3579,38744.0
2024-04-17 10:30:00,758.84,759.46,756.51,757.82,23191.0,752.3877,753.0024,750.0775,751.3764,23191.0
2024-04-17 10:35:00,757.68,759.5,755.39,756.11,25578.0,751.2375,753.0421,748.967,749.6809,25578.0
2024-04-17 10:40:00,755.28,756.5,753.79,756.49,27303.0,748.858,750.0676,747.3806,750.0577,27303.0
2024-04-17 10:45:00,756.13,759.19,755.99,758.67,19367.0,749.7007,752.7347,749.5619,752.2191,19367.0
2024-04-17 10:50:00,758.45,758.87,755.1,755.69,9641.0,752.001,752.4174,748.6795,749.2645,9641.0
2024-04-17 10:55:00,755.82,756.67,754.48,754.7,8030.0,749.3934,750.2361,748.0648,748.2829,8030.0
2024-04-17 11:00:00,754.86,757.11,754.7,757.11,3944.0,748.4415,750.6724,748.2829,750.6724,3944.0
2024-04-17 11:05:00,756.74,757.74,755.38,757.47,10483.0,750.3055,751.297,748.9571,751.0293,10483.0
2024-04-17 11:10:00,757.29,757.4,755.39,756.37,16671.0,750.8509,750.9599,748.967,749.9387,16671.0
2024-04-17 11:15:00,756.38,757.54,754.95,755.0,7862.0,749.9486,751.0987,748.5308,748.5803,7862.0
2024-04-17 11:20:00,755.26,757.46,755.0,757.45,7050.0,748.8381,751.0194,748.5803,751.0095,7050.0
2024-04-17 11:25:00,757.42,757.61,754.43,754.73,7565.0,750.9798,751.1681,748.0152,748.3126,7565.0
2024-04-17 11:30:00,754.73,754.73,750.66,750.66,47843.0,748.3126,748.3126,744.2772,744.2772,47843.0
2024-04-17 11:35:00,750.82,751.59,750.52,750.88,21439.0,744.4359,745.1993,744.1384,744.4954,21439.0
2024-04-17 11:40:00,751.07,751.35,750.16,750.39,16157.0,744.6838,744.9614,743.7815,744.0095,16157.0
2024-04-17 11:45:00,750.49,751.17,750.22,750.62,11717.0,744.1087,744.7829,743.841,744.2376,11717.0
2024-04-17 11:50:00,750.92,751.07,750.15,750.97,12203.0,744.535,744.6838,743.7716,744.5846,12203.0
2024-04-17 11:55:00,750.74,750.89,749.59,749.59,11250.0,744.3566,744.5053,743.2163,743.2163,11250.0
2024-04-17 12:00:00,749.29,750.48,747.77,748.32,17738.0,742.9189,744.0988,741.4118,741.9571,17738.0
2024-04-17 12:05:00,748.33,748.54,747.07,747.19,10815.0,741.9671,742.1753,740.7178,740.8367,10815.0
2024-04-17 12:10:00,747.36,749.05,747.22,748.71,8299.0,741.0053,742.6809,740.8665,742.3438,8299.0
2024-04-17 12:15:00,748.45,748.62,746.43,747.0,9071.0,742.086,742.2546,740.0832,740.6484,9071.0
2024-04-17 12:20:00,747.12,748.31,746.18,746.59,14149.0,740.7673,741.9472,739.8353,740.2418,14149.0
2024-04-17 12:25:00,746.33,748.12,746.33,747.95,11330.0,739.9841,741.7588,739.9841,741.5903,11330.0
2024-04-17 12:30:00,747.92,747.93,746.45,747.07,14829.0,741.5605,741.5705,740.103,740.7178,14829.0
2024-04-17 12:35:00,747.0,747.0,745.56,745.75,8144.0,740.6484,740.6484,739.2206,739.409,8144.0
2024-04-17 12:40:00,745.99,746.31,744.87,745.82,11462.0,739.6469,739.9642,738.5365,739.4784,11462.0
2024-04-17 12:45:00,745.81,746.44,745.29,745.94,12530.0,739.4685,740.0931,738.9529,739.5974,12530.0
2024-04-17 12:50:00,746.07,746.7,745.26,745.69,16580.0,739.7263,740.3509,738.9232,739.3495,16580.0
2024-04-17 12:55:00,746.15,746.39,745.53,746.14,6165.0,739.8056,740.0435,739.1909,739.7957,6165.0
2024-04-17 13:00:00,745.78,746.45,745.52,745.77,7206.0,739.4387,740.103,739.1809,739.4288,7206.0
2024-04-17 13:05:00,746.09,749.18,745.88,748.89,14970.0,739.7461,742.8098,739.5379,742.5223,14970.0
2024-04-17 13:10:00,748.87,749.35,748.22,748.22,7555.0,742.5025,742.9784,741.858,741.858,7555.0
2024-04-17 13:15:00,748.45,750.7,748.45,750.38,12414.0,742.086,744.3169,742.086,743.9996,12414.0
2024-04-17 13:20:00,750.38,750.38,748.88,749.0,6919.0,743.9996,743.9996,742.5124,742.6314,6919.0
2024-04-17 13:25:00,748.91,750.18,748.79,749.84,9425.0,742.5421,743.8013,742.4231,743.4642,9425.0
2024-04-17 13:30:00,749.93,750.34,748.98,749.04,12418.0,743.5534,743.96,742.6115,742.671,12418.0
2024-04-17 13:35:00,749.28,749.54,748.66,749.0,5515.0,742.909,743.1668,742.2942,742.6314,5515.0
2024-04-17 13:40:00,749.1,749.29,747.87,748.54,3935.0,742.7305,742.9189,741.511,742.1753,3935.0
2024-04-17 13:45:00,748.27,749.08,747.79,749.01,3925.0,741.9076,742.7107,741.4316,742.6413,3925.0
2024-04-17 13:50:00,749.39,750.24,749.01,750.0,11574.0,743.018,743.8608,742.6413,743.6229,11574.0
2024-04-17 13:55:00,750.24,750.43,749.11,749.47,6207.0,743.8608,744.0492,742.7404,743.0974,6207.0
2024-04-17 14:00:00,749.45,749.95,749.31,749.65,5772.0,743.0775,743.5733,742.9387,743.2758,5772.0
2024-04-17 14:05:00,749.85,750.3,749.47,749.68,9772.0,743.4741,743.9203,743.0974,743.3056,9772.0
2024-04-17 14:10:00,749.66,750.49,749.47,749.74,8560.0,743.2857,744.1087,743.0974,743.3651,8560.0
2024-04-17 14:15:00,749.65,750.47,749.45,750.47,15050.0,743.2758,744.0889,743.0775,744.0889,15050.0
2024-04-17 14:20:00,750.0,750.16,749.49,749.71,7677.0,743.6229,743.7815,743.1172,743.3353,7677.0
2024-04-17 14:25:00,750.16,750.4,749.6,749.61,22873.0,743.7815,744.0194,743.2263,743.2362,22873.0
2024-04-17 14:30:00,749.74,751.17,749.19,751.17,10388.0,743.3651,744.7829,742.8197,744.7829,10388.0
2024-04-17 14:35:00,751.17,752.4,750.86,751.96,14764.0,744.7829,746.0024,744.4755,745.5662,14764.0
2024-04-17 14:40:00,751.95,754.49,751.71,754.49,15776.0,745.5563,748.0747,745.3183,748.0747,15776.0
2024-04-17 14:45:00,754.47,755.55,751.78,752.19,26231.0,748.0548,749.1257,745.3877,745.7942,26231.0
2024-04-17 14:50:00,752.39,753.45,750.76,751.19,21940.0,745.9925,747.0435,744.3764,744.8027,21940.0
2024-04-17 14:55:00,751.29,752.45,750.73,751.2,9603.0,744.9019,746.052,744.3466,744.8126,9603.0
2024-04-17 15:00:00,750.7,751.69,749.7,749.71,15378.0,744.3169,745.2985,743.3254,743.3353,15378.0
2024-04-17 15:05:00,749.89,750.31,749.6,750.31,7467.0,743.5138,743.9302,743.2263,743.9302,7467.0
2024-04-17 15:10:00,749.85,750.5,748.6,748.95,18309.0,743.4741,744.1186,742.2348,742.5818,18309.0
2024-04-17 15:15:00,748.74,750.71,748.74,750.18,8411.0,742.3736,744.3268,742.3736,743.8013,8411.0
2024-04-17 15:20:00,750.31,750.5,749.26,749.84,5161.0,743.9302,744.1186,742.8891,743.4642,5161.0
2024-04-17 15:25:00,749.99,750.4,748.88,749.28,10008.0,743.6129,744.0194,742.5124,742.909,10008.0
2024-04-17 15:30:00,749.91,750.26,748.7,750.18,9707.0,743.5336,743.8806,742.3339,743.8013,9707.0
2024-04-17 15:35:00,749.98,751.2,749.95,750.6,10843.0,743.603,744.8126,743.5733,744.2177,10843.0
2024-04-17 15:40:00,750.17,751.19,749.84,750.8,7097.0,743.7914,744.8027,743.4642,744.416,7097.0
2024-04-17 15:45:00,751.16,751.51,750.49,750.9,11999.0,744.773,745.12,744.1087,744.5152,11999.0
2024-04-17 15:50:00,751.5,751.86,750.58,751.48,16195.0,745.1101,745.467,744.1979,745.0903,16195.0
2024-04-17 15:55:00,751.31,751.59,750.18,750.18,37881.0,744.9217,745.1993,743.8013,743.8013,37881.0
2024-04-18 09:30:00,749.42,752.0,747.5,749.89,46589.0,743.0478,745.6058,741.1441,743.5138,46589.0
2024-04-18 09:35:00,749.43,750.05,745.69,746.73,11909.0,743.0577,743.6724,739.3495,740.3807,11909.0
2024-04-18 09:40:00,746.2,748.92,745.77,747.88,22542.0,739.8552,742.552,739.4288,741.5209,22542.0
2024-04-18 09:45:00,748.89,750.73,747.93,749.2,10110.0,742.5223,744.3466,741.5705,742.8297,10110.0
2024-04-18 09:50:00,749.82,750.09,747.5,747.98,10444.0,743.4444,743.7121,741.1441,741.62,10444.0
2024-04-18 09:55:00,748.0,749.01,747.91,748.56,3504.0,741.6399,742.6413,741.5506,742.1951,3504.0
2024-04-18 10:00:00,749.17,751.0,748.37,749.28,13240.0,742.7999,744.6143,742.0067,742.909,13240.0
2024-04-18 10:05:00,749.99,750.72,747.89,749.0,17124.0,743.6129,744.3367,741.5308,742.6314,17124.0
2024-04-18 10:10:00,749.49,750.09,747.82,748.67,15621.0,743.1172,743.7121,741.4614,742.3042,15621.0
2024-04-18 10:15:00,749.84,749.84,748.39,748.91,3481.0,743.4642,743.4642,742.0265,742.5421,3481.0
2024-04-18 10:20:00,748.46,750.6,748.05,749.6,8205.0,742.0959,744.2177,741.6894,743.2263,8205.0
2024-04-18 10:25:00,749.58,751.02,749.08,750.46,13107.0,743.2064,744.6342,742.7107,744.0789,13107.0
2024-04-18 10:30:00,749.66,750.51,748.77,749.42,14730.0,743.2857,744.1285,742.4033,743.0478,14730.0
2024-04-18 10:35:00,749.55,751.48,748.96,750.49,11850.0,743.1767,745.0903,742.5917,744.1087,11850.0
2024-04-18 10:40:00,750.77,751.17,750.14,751.17,4816.0,744.3863,744.7829,743.7617,744.7829,4816.0
2024-04-18 10:45:00,750.56,752.2,750.56,751.44,8977.0,744.1781,745.8041,744.1781,745.0506,8977.0
2024-04-18 10:50:00,751.47,751.64,749.02,749.46,9137.0,745.0804,745.2489,742.6512,743.0874,9137.0
2024-04-18 10:55:00,749.47,750.09,748.56,749.5,7352.0,743.0974,743.7121,742.1951,743.1271,7352.0
2024-04-18 11:00:00,749.83,750.37,749.03,749.44,4129.0,743.4543,743.9897,742.6611,743.0676,4129.0
2024-04-18 11:05:00,749.44,750.59,749.15,750.11,5078.0,743.0676,744.2078,742.7801,743.7319,5078.0
2024-04-18 11:10:00,749.83,750.14,748.74,749.03,7257.0,743.4543,743.7617,742.3736,742.6611,7257.0
2024-04-18 11:15:00,749.54,751.19,749.54,750.91,7946.0,743.1668,744.8027,743.1668,744.5251,7946.0
2024-04-18 11:20:00,751.17,751.99,750.85,751.76,7370.0,744.7829,745.5959,744.4656,745.3679,7370.0
2024-04-18 11:25:00,752.01,752.01,750.15,750.19,3951.0,745.6158,745.6158,743.7716,743.8112,3951.0
2024-04-18 11:30:00,750.1,750.26,748.88,749.26,14747.0,743.722,743.8806,742.5124,742.8891,14747.0
2024-04-18 11:35:00,749.43,749.43,747.83,747.83,3649.0,743.0577,743.0577,741.4713,741.4713,3649.0
2024-04-18 11:40:00,747.72,749.25,747.55,749.25,5433.0,741.3622,742.8792,741.1937,742.8792,5433.0
2024-04-18 11:45:00,749.38,750.19,748.86,750.19,4953.0,743.0081,743.8112,742.4925,743.8112,4953.0
2024-04-18 11:50:00,749.15,751.54,749.15,750.35,7117.0,742.7801,745.1498,742.7801,743.9699,7117.0
2024-04-18 11:55:00,750.61,751.94,750.27,750.67,4572.0,744.2277,745.5464,743.8906,744.2872,4572.0
2024-04-18 12:00:00,750.72,751.68,750.14,750.39,2596.0,744.3367,745.2886,743.7617,744.0095,2596.0
2024-04-18 12:05:00,750.14,750.51,749.02,750.0,6218.0,743.7617,744.1285,742.6512,743.6229,6218.0
2024-04-18 12:10:00,749.89,750.51,749.52,749.95,4130.0,743.5138,744.1285,743.1469,743.5733,4130.0
2024-04-18 12:15:00,750.44,750.57,750.32,750.57,1040.0,744.0591,744.188,743.9401,744.188,1040.0
2024-04-18 12:20:00,750.52,750.52,749.58,750.19,5333.0,744.1384,744.1384,743.2064,743.8112,5333.0
2024-04-18 12:25:00,750.0,750.77,749.7,750.07,5185.0,743.6229,744.3863,743.3254,743.6923,5185.0
2024-04-18 12:30:00,750.66,750.66,749.0,749.41,7888.0,744.2772,744.2772,742.6314,743.0379,7888.0
2024-04-18 12:35:00,749.41,750.46,749.41,750.46,3890.0,743.0379,744.0789,743.0379,744.0789,3890.0
2024-04-18 12:40:00,749.79,750.7,749.46,749.81,7434.0,743.4146,744.3169,743.0874,743.4345,7434.0
2024-04-18 12:45:00,749.9,750.1,749.0,749.71,7256.0,743.5237,743.722,742.6314,743.3353,7256.0
2024-04-18 12:50:00,749.5,750.36,748.83,749.34,10823.0,743.1271,743.9798,742.4628,742.9685,10823.0
2024-04-18 12:55:00,749.34,749.48,748.91,749.13,3405.0,742.9685,743.1073,742.5421,742.7602,3405.0
2024-04-18 13:00:00,749.03,750.71,748.76,749.24,6210.0,742.6611,744.3268,742.3934,742.8693,6210.0
2024-04-18 13:05:00,749.61,750.44,749.11,749.9,5184.0,743.2362,744.0591,742.7404,743.5237,5184.0
2024-04-18 13:10:00,749.95,749.95,748.5,749.3,5026.0,743.5733,743.5733,742.1356,742.9288,5026.0
2024-04-18 13:15:00,749.39,749.99,747.99,748.96,24363.0,743.018,743.6129,741.6299,742.5917,24363.0
2024-04-18 13:20:00,748.8,748.87,746.0,746.01,8589.0,742.4331,742.5025,739.6569,739.6668,8589.0
2024-04-18 13:25:00,746.05,747.01,745.43,746.85,6055.0,739.7064,740.6583,739.0917,740.4996,6055.0
2024-04-18 13:30:00,746.75,747.07,746.19,746.19,1880.0,740.4005,740.7178,739.8452,739.8452,1880.0
2024-04-18 13:35:00,745.76,746.62,745.2,745.99,4702.0,739.4189,740.2716,738.8637,739.6469,4702.0
2024-04-18 13:40:00,746.1,746.1,744.68,745.81,9026.0,739.756,739.756,738.3481,739.4685,9026.0
2024-04-18 13:45:00,745.69,745.73,745.08,745.35,6132.0,739.3495,739.3892,738.7447,739.0124,6132.0
2024-04-18 13:50:00,745.33,745.73,744.99,745.49,2731.0,738.9926,739.3892,738.6554,739.1512,2731.0
2024-04-18 13:55:00,745.56,746.43,745.31,746.43,4163.0,739.2206,740.0832,738.9727,740.0832,4163.0
2024-04-18 14:00:00,745.95,745.95,745.01,745.01,9663.0,739.6073,739.6073,738.6753,738.6753,9663.0
2024-04-18 14:05:00,745.46,745.95,745.02,745.52,7073.0,739.1215,739.6073,738.6852,739.1809,7073.0
2024-04-18 14:10:00,745.47,746.36,744.76,746.03,3932.0,739.1314,740.0138,738.4274,739.6866,3932.0
2024-04-18 14:15:00,746.03,746.93,745.99,746.54,2326.0,739.6866,740.579,739.6469,740.1923,2326.0
2024-04-18 14:20:00,746.33,746.58,745.6,745.76,6079.0,739.9841,740.2319,739.2603,739.4189,6079.0
2024-04-18 14:25:00,745.84,747.0,744.84,745.13,7532.0,739.4982,740.6484,738.5067,738.7943,7532.0
2024-04-18 14:30:00,745.46,746.54,744.0,744.28,12997.0,739.1215,740.1923,737.6739,737.9515,12997.0
2024-04-18 14:35:00,744.25,744.9,744.17,744.64,11129.0,737.9217,738.5662,737.8424,738.3084,11129.0
2024-04-18 14:40:00,744.66,746.71,744.02,746.44,6238.0,738.3283,740.3608,737.6937,740.0931,6238.0
2024-04-18 14:45:00,746.45,746.9,745.91,746.82,5052.0,740.103,740.5492,739.5676,740.4699,5052.0
2024-04-18 14:50:00,746.45,746.82,745.58,746.42,2365.0,740.103,740.4699,739.2404,740.0733,2365.0
2024-04-18 14:55:00,746.34,746.34,744.82,744.96,5480.0,739.994,739.994,738.4869,738.6257,5480.0
2024-04-18 15:00:00,744.91,745.46,744.23,744.23,3373.0,738.5761,739.1215,737.9019,737.9019,3373.0
2024-04-18 15:05:00,744.94,745.57,744.23,744.74,7268.0,738.6059,739.2305,737.9019,738.4076,7268.0
2024-04-18 15:10:00,745.09,745.22,744.0,744.37,4690.0,738.7546,738.8835,737.6739,738.0407,4690.0
2024-04-18 15:15:00,744.66,744.73,743.88,744.13,3006.0,738.3283,738.3977,737.5549,737.8028,3006.0
2024-04-18 15:20:00,744.23,745.14,743.77,744.63,13997.0,737.9019,738.8042,737.4458,738.2985,13997.0
2024-04-18 15:25:00,744.49,744.76,744.1,744.49,3835.0,738.1597,738.4274,737.773,738.1597,3835.0
2024-04-18 15:30:00,744.05,745.18,744.05,745.18,8428.0,737.7234,738.8438,737.7234,738.8438,8428.0
2024-04-18 15:35:00,745.26,745.95,744.94,744.94,7738.0,738.9232,739.6073,738.6059,738.6059,7738.0
2024-04-18 15:40:00,744.68,745.25,744.52,744.81,4629.0,738.3481,738.9132,738.1894,738.477,4629.0
2024-04-18 15:45:00,744.53,745.65,744.17,745.5,8740.0,738.1994,739.3098,737.8424,739.1611,8740.0
2024-04-18 15:50:00,745.68,747.28,745.0,745.0,14585.0,739.3396,740.926,738.6654,738.6654,14585.0
2024-04-18 15:55:00,745.23,746.1,744.52,745.95,46039.0,738.8934,739.756,738.1894,739.6073,46039.0
2024-04-19 09:30:00,749.16,750.01,746.47,746.75,186317.0,742.79,743.6328,740.1229,740.4005,186317.0
2024-04-19 09:35:00,746.76,746.77,741.3,742.86,22225.0,740.4104,740.4203,734.9968,736.5436,22225.0
2024-04-19 09:40:00,742.64,743.87,738.0,742.97,30408.0,736.3254,737.545,731.7249,736.6526,30408.0
2024-04-19 09:45:00,742.47,745.27,742.19,744.64,17653.0,736.1569,738.9331,735.8793,738.3084,17653.0
2024-04-19 09:50:00,744.12,745.46,743.11,744.9,26434.0,737.7928,739.1215,736.7914,738.5662,26434.0
2024-04-19 09:55:00,744.76,746.56,743.94,744.17,11554.0,738.4274,740.2121,737.6144,737.8424,11554.0
2024-04-19 10:00:00,744.18,745.11,742.24,742.68,17762.0,737.8523,738.7744,735.9288,736.3651,17762.0
2024-04-19 10:05:00,742.75,743.57,742.28,742.64,7136.0,736.4345,737.2475,735.9685,736.3254,7136.0
2024-04-19 10:10:00,742.47,742.51,738.64,738.64,19549.0,736.1569,736.1965,732.3594,732.3594,19549.0
2024-04-19 10:15:00,738.9,739.0,736.37,736.74,31924.0,732.6172,732.7164,730.1087,730.4756,31924.0
2024-04-19 10:20:00,736.77,737.12,731.17,731.76,29089.0,730.5053,730.8524,724.953,725.5379,29089.0
2024-04-19 10:25:00,732.05,734.67,731.7,733.53,25381.0,725.8255,728.4232,725.4785,727.2929,25381.0
2024-04-19 10:30:00,733.32,733.58,731.31,733.01,47617.0,727.0847,727.3425,725.0918,726.7773,47617.0
2024-04-19 10:35:00,732.98,733.58,731.24,731.9,31843.0,726.7476,727.3425,725.0224,725.6768,31843.0
2024-04-19 10:40:00,732.42,733.28,731.0,731.0,27061.0,726.1923,727.045,724.7844,724.7844,27061.0
2024-04-19 10:45:00,731.11,732.23,729.5,730.12,27768.0,724.8935,726.0039,723.2972,723.9119,27768.0
2024-04-19 10:50:00,730.13,732.25,730.01,731.95,21551.0,723.9218,726.0238,723.8028,725.7263,21551.0
2024-04-19 10:55:00,731.64,733.95,731.46,733.7,14742.0,725.419,727.7093,725.2405,727.4614,14742.0
2024-04-19 11:00:00,733.47,734.79,731.53,731.7,11223.0,727.2334,728.5422,725.3099,725.4785,11223.0
2024-04-19 11:05:00,731.13,733.8,731.13,733.4,10911.0,724.9133,727.5606,724.9133,727.164,10911.0
2024-04-19 11:10:00,733.32,734.64,732.89,732.89,10618.0,727.0847,728.3935,726.6583,726.6583,10618.0
2024-04-19 11:15:00,733.16,733.61,732.07,732.73,14313.0,726.926,727.3722,725.8453,726.4997,14313.0
2024-04-19 11:20:00,732.94,733.1,731.88,732.01,11440.0,726.7079,726.8665,725.6569,725.7858,11440.0
2024-04-19 11:25:00,731.81,731.81,729.92,730.05,10198.0,725.5875,725.5875,723.7136,723.8425,10198.0
2024-04-19 11:30:00,730.64,731.59,729.61,730.29,11640.0,724.4275,725.3694,723.4062,724.0804,11640.0
2024-04-19 11:35:00,730.33,730.92,728.06,728.28,19381.0,724.1201,724.7051,721.8694,722.0875,19381.0
2024-04-19 11:40:00,728.39,729.24,727.51,728.83,19664.0,722.1966,723.0394,721.3241,722.6329,19664.0
2024-04-19 11:45:00,728.25,729.4,727.51,727.51,16464.0,722.0578,723.198,721.3241,721.3241,16464.0
2024-04-19 11:50:00,728.06,728.24,725.47,726.71,36240.0,721.8694,722.0479,719.3014,720.5309,36240.0
2024-04-19 11:55:00,727.15,729.1,726.58,728.0,13150.0,720.9671,722.9006,720.402,721.8099,13150.0
2024-04-19 12:00:00,728.34,730.21,728.08,728.43,8818.0,722.147,724.0011,721.8892,722.2363,8818.0
2024-04-19 12:05:00,728.0,730.0,727.9,729.88,9947.0,721.8099,723.7929,721.7108,723.6739,9947.0
2024-04-19 12:10:00,729.48,730.24,729.12,730.24,4767.0,723.2773,724.0309,722.9204,724.0309,4767.0
2024-04-19 12:15:00,730.32,730.35,727.92,728.48,13918.0,724.1102,724.1399,721.7306,722.2858,13918.0
2024-04-19 12:20:00,728.73,728.78,727.38,727.38,7879.0,722.5337,722.5833,721.1952,721.1952,7879.0
2024-04-19 12:25:00,727.89,728.83,727.23,728.51,21095.0,721.7008,722.6329,721.0465,722.3156,21095.0
2024-04-19 12:30:00,728.99,729.44,727.88,728.18,10887.0,722.7915,723.2377,721.6909,721.9884,10887.0
2024-04-19 12:35:00,728.36,729.04,727.96,728.75,13037.0,722.1669,722.8411,721.7703,722.5535,13037.0
2024-04-19 12:40:00,728.69,730.0,728.52,729.57,11076.0,722.494,723.7929,722.3255,723.3666,11076.0
2024-04-19 12:45:00,729.34,730.0,728.49,728.95,7539.0,723.1385,723.7929,722.2957,722.7518,7539.0
2024-04-19 12:50:00,728.5,730.79,728.5,729.43,21674.0,722.3057,724.5762,722.3057,723.2278,21674.0
2024-04-19 12:55:00,729.74,729.74,729.0,729.38,12168.0,723.5351,723.5351,722.8014,723.1782,12168.0
2024-04-19 13:00:00,729.44,730.31,729.25,730.17,9626.0,723.2377,724.1003,723.0493,723.9615,9626.0
2024-04-19 13:05:00,729.84,731.48,729.53,731.48,8584.0,723.6343,725.2603,723.3269,725.2603,8584.0
2024-04-19 13:10:00,731.57,731.59,730.03,731.04,5909.0,725.3496,725.3694,723.8227,724.8241,5909.0
2024-04-19 13:15:00,731.35,732.6,730.6,732.6,9878.0,725.1314,726.3708,724.3878,726.3708,9878.0
2024-04-19 13:20:00,732.57,732.81,732.05,732.19,7405.0,726.3411,726.579,725.8255,725.9643,7405.0
2024-04-19 13:25:00,732.49,733.0,731.62,731.76,4898.0,726.2617,726.7674,725.3991,725.5379,4898.0
2024-04-19 13:30:00,731.59,732.83,730.79,731.32,12181.0,725.3694,726.5988,724.5762,725.1017,12181.0
2024-04-19 13:35:00,731.32,731.45,729.9,729.9,6141.0,725.1017,725.2306,723.6938,723.6938,6141.0
2024-04-19 13:40:00,730.05,730.28,729.67,730.19,4845.0,723.8425,724.0705,723.4657,723.9813,4845.0
2024-04-19 13:45:00,729.98,731.26,729.97,730.96,7099.0,723.7731,725.0422,723.7632,724.7447,7099.0
2024-04-19 13:50:00,731.54,733.73,731.49,733.4,7751.0,725.3198,727.4912,725.2702,727.164,7751.0
2024-04-19 13:55:00,733.83,733.84,731.5,732.1,8926.0,727.5903,727.6003,725.2802,725.8751,8926.0
2024-04-19 14:00:00,732.09,732.09,729.0,729.07,9627.0,725.8651,725.8651,722.8014,722.8708,9627.0
2024-04-19 14:05:00,729.44,730.3,728.29,728.3,9591.0,723.2377,724.0904,722.0974,722.1074,9591.0
2024-04-19 14:10:00,728.82,729.06,728.2,728.78,6618.0,722.6229,722.8609,722.0082,722.5833,6618.0
2024-04-19 14:15:00,728.49,728.61,727.07,727.28,24687.0,722.2957,722.4147,720.8878,721.096,24687.0
2024-04-19 14:20:00,727.26,727.94,726.34,727.45,46634.0,721.0762,721.7504,720.164,721.2646,46634.0
2024-04-19 14:25:00,727.13,727.13,725.55,725.55,21699.0,720.9473,720.9473,719.3807,719.3807,21699.0
2024-04-19 14:30:00,725.76,726.02,723.7,724.25,31046.0,719.589,719.8467,717.5465,718.0918,31046.0
2024-04-19 14:35:00,724.22,724.63,723.02,723.2,12494.0,718.0621,718.4686,716.8723,717.0507,12494.0
2024-04-19 14:40:00,722.97,723.81,722.07,723.13,23033.0,716.8227,717.6555,715.9303,716.9813,23033.0
2024-04-19 14:45:00,723.32,724.06,722.74,723.67,15743.0,717.1697,717.9034,716.5946,717.5167,15743.0
2024-04-19 14:50:00,723.83,725.37,723.0,724.75,14999.0,717.6754,719.2023,716.8524,718.5875,14999.0
2024-04-19 14:55:00,725.15,728.05,725.15,725.93,27626.0,718.9841,721.8595,718.9841,719.7575,27626.0
2024-04-19 15:00:00,725.43,726.39,725.23,725.84,8465.0,719.2618,720.2136,719.0635,719.6683,8465.0
2024-04-19 15:05:00,725.22,727.28,724.89,726.68,19076.0,719.0536,721.096,718.7264,720.5011,19076.0
2024-04-19 15:10:00,726.31,728.0,725.87,727.36,9765.0,720.1343,721.8099,719.698,721.1754,9765.0
2024-04-19 15:15:00,727.1,727.33,725.74,727.33,10428.0,720.9176,721.1456,719.5691,721.1456,10428.0
2024-04-19 15:20:00,727.4,727.61,726.7,727.04,13292.0,721.215,721.4232,720.521,720.8581,13292.0
2024-04-19 15:25:00,727.04,728.44,726.7,727.91,14406.0,720.8581,722.2462,720.521,721.7207,14406.0
2024-04-19 15:30:00,727.91,728.3,726.46,726.75,18880.0,721.7207,722.1074,720.283,720.5705,18880.0
2024-04-19 15:35:00,726.52,727.31,725.19,725.92,25976.0,720.3425,721.1258,719.0238,719.7476,25976.0
2024-04-19 15:40:00,725.62,726.69,725.05,726.69,21756.0,719.4502,720.5111,718.885,720.5111,21756.0
2024-04-19 15:45:00,726.75,726.95,724.82,726.09,28204.0,720.5705,720.7688,718.657,719.9162,28204.0
2024-04-19 15:50:00,725.77,726.42,725.37,725.54,32085.0,719.5989,720.2433,719.2023,719.3708,32085.0
2024-04-19 15:55:00,725.54,726.44,724.12,725.94,123512.0,719.3708,720.2632,717.9629,719.7674,123512.0
2024-04-22 09:30:00,729.74,736.38,727.67,734.78,80908.0,723.5351,730.1187,721.4827,728.5323,80908.0
2024-04-22 09:35:00,734.0,736.26,730.82,730.82,20112.0,727.7589,729.9997,724.6059,724.6059,20112.0
2024-04-22 09:40:00,731.93,732.62,730.49,732.0,18486.0,725.7065,726.3906,724.2787,725.7759,18486.0
2024-04-22 09:45:00,732.11,732.61,729.07,731.69,14147.0,725.885,726.3807,722.8708,725.4685,14147.0
2024-04-22 09:50:00,731.7,733.26,730.67,733.16,13775.0,725.4785,727.0252,724.4572,726.926,13775.0
2024-04-22 09:55:00,733.34,735.71,733.08,733.43,20148.0,727.1045,729.4544,726.8467,727.1937,20148.0
2024-04-22 10:00:00,733.43,735.51,733.02,734.63,18105.0,727.1937,729.2561,726.7872,728.3835,18105.0
2024-04-22 10:05:00,734.87,735.39,731.54,731.55,15182.0,728.6215,729.1371,725.3198,725.3297,15182.0
2024-04-22 10:10:00,731.84,733.74,731.73,732.34,7989.0,725.6173,727.5011,725.5082,726.113,7989.0
2024-04-22 10:15:00,732.26,732.5,731.2,731.23,9570.0,726.0337,726.2717,724.9827,725.0124,9570.0
2024-04-22 10:20:00,730.95,731.54,730.0,730.62,14057.0,724.7348,725.3198,723.7929,724.4076,14057.0
2024-04-22 10:25:00,730.91,731.28,730.01,730.3,8573.0,724.6952,725.062,723.8028,724.0904,8573.0
2024-04-22 10:30:00,730.6,731.59,729.75,729.76,9836.0,724.3878,725.3694,723.545,723.5549,9836.0
2024-04-22 10:35:00,730.07,730.29,729.0,729.04,6917.0,723.8623,724.0804,722.8014,722.8411,6917.0
2024-04-22 10:40:00,729.02,730.41,729.0,730.03,8144.0,722.8212,724.1994,722.8014,723.8227,8144.0
2024-04-22 10:45:00,729.87,731.79,729.75,730.89,12227.0,723.664,725.5677,723.545,724.6753,12227.0
2024-04-22 10:50:00,730.24,730.61,728.02,728.47,7043.0,724.0309,724.3977,721.8297,722.2759,7043.0
2024-04-22 10:55:00,728.2,728.63,727.33,727.93,21988.0,722.0082,722.4346,721.1456,721.7405,21988.0
2024-04-22 11:00:00,727.72,728.31,727.43,727.59,24223.0,721.5323,722.1173,721.2448,721.4034,24223.0
2024-04-22 11:05:00,727.25,727.76,725.66,726.47,12059.0,721.0663,721.572,719.4898,720.2929,12059.0
2024-04-22 11:10:00,726.23,726.71,725.66,725.99,8259.0,720.055,720.5309,719.4898,719.817,8259.0
2024-04-22 11:15:00,725.8,727.12,725.42,726.5,9117.0,719.6286,720.9374,719.2519,720.3227,9117.0
2024-04-22 11:20:00,726.9,727.32,726.45,727.3,5633.0,720.7193,721.1357,720.2731,721.1159,5633.0
2024-04-22 11:25:00,727.16,728.43,727.01,728.43,7316.0,720.9771,722.2363,720.8283,722.2363,7316.0
2024-04-22 11:30:00,728.33,729.29,727.89,728.16,9397.0,722.1371,723.0889,721.7008,721.9686,9397.0
2024-04-22 11:35:00,728.12,729.41,727.91,729.22,9471.0,721.9289,723.2079,721.7207,723.0195,9471.0
2024-04-22 11:40:00,729.19,729.72,728.63,729.04,9066.0,722.9898,723.5153,722.4346,722.8411,9066.0
2024-04-22 11:45:00,729.11,729.87,728.24,729.15,11891.0,722.9105,723.664,722.0479,722.9501,11891.0
2024-04-22 11:50:00,729.2,729.57,728.66,729.24,6804.0,722.9997,723.3666,722.4643,723.0394,6804.0
2024-04-22 11:55:00,729.56,730.55,729.41,730.55,7592.0,723.3566,724.3382,723.2079,724.3382,7592.0
2024-04-22 12:00:00,730.74,731.29,729.88,731.29,9667.0,724.5266,725.0719,723.6739,725.0719,9667.0
2024-04-22 12:05:00,730.93,731.05,730.07,730.94,19477.0,724.715,724.834,723.8623,724.7249,19477.0
2024-04-22 12:10:00,730.85,733.2,730.85,732.94,9261.0,724.6357,726.9657,724.6357,726.7079,9261.0
2024-04-22 12:15:00,733.09,734.16,733.01,733.61,5217.0,726.8566,727.9175,726.7773,727.3722,5217.0
2024-04-22 12:20:00,733.57,734.04,732.66,732.66,8391.0,727.3326,727.7986,726.4303,726.4303,8391.0
2024-04-22 12:25:00,732.85,733.22,731.73,732.05,7940.0,726.6187,726.9855,725.5082,725.8255,7940.0
2024-04-22 12:30:00,732.21,732.21,730.53,730.65,7462.0,725.9841,725.9841,724.3184,724.4374,7462.0
2024-04-22 12:35:00,730.76,731.21,730.17,731.21,6541.0,724.5464,724.9926,723.9615,724.9926,6541.0
2024-04-22 12:40:00,731.37,731.58,730.61,731.39,6765.0,725.1513,725.3595,724.3977,725.1711,6765.0
2024-04-22 12:45:00,731.4,732.63,731.4,732.13,8814.0,725.181,726.4005,725.181,725.9048,8814.0
2024-04-22 12:50:00,732.24,733.37,732.06,733.37,7865.0,726.0139,727.1343,725.8354,727.1343,7865.0
2024-04-22 12:55:00,733.55,734.59,733.55,734.59,6056.0,727.3127,728.3439,727.3127,728.3439,6056.0
2024-04-22 13:00:00,734.74,735.61,734.41,734.88,11197.0,728.4926,729.3552,728.1654,728.6314,11197.0
2024-04-22 13:05:00,734.88,735.28,734.03,734.03,7724.0,728.6314,729.028,727.7886,727.7886,7724.0
2024-04-22 13:10:00,734.04,734.6,733.63,734.6,5198.0,727.7986,728.3538,727.392,728.3538,5198.0
2024-04-22 13:15:00,734.7,734.71,733.78,734.35,6211.0,728.4529,728.4629,727.5408,728.1059,6211.0
2024-04-22 13:20:00,734.3,734.51,733.57,734.23,7793.0,728.0563,728.2646,727.3326,727.9869,7793.0
2024-04-22 13:25:00,734.21,735.4,734.2,735.4,5555.0,727.9671,729.147,727.9572,729.147,5555.0
2024-04-22 13:30:00,735.44,736.03,734.78,735.41,5715.0,729.1867,729.7716,728.5323,729.1569,5715.0
2024-04-22 13:35:00,735.32,735.32,734.81,734.86,3695.0,729.0677,729.0677,728.562,728.6116,3695.0
2024-04-22 13:40:00,734.99,735.38,734.82,734.92,4589.0,728.7405,729.1272,728.5719,728.6711,4589.0
2024-04-22 13:45:00,734.94,736.15,734.85,735.83,8775.0,728.6909,729.8906,728.6017,729.5733,8775.0
2024-04-22 13:50:00,736.1,737.83,735.88,737.02,10015.0,729.841,731.5563,729.6229,730.7532,10015.0
2024-04-22 13:55:00,737.42,737.42,736.24,736.5,3079.0,731.1498,731.1498,729.9798,730.2376,3079.0
2024-04-22 14:00:00,736.47,737.15,736.47,736.85,3579.0,730.2079,730.8821,730.2079,730.5847,3579.0
2024-04-22 14:05:00,736.98,736.98,736.44,736.59,4267.0,730.7136,730.7136,730.1781,730.3269,4267.0
2024-04-22 14:10:00,736.72,737.23,735.97,736.94,5848.0,730.4558,730.9614,729.7121,730.6739,5848.0
2024-04-22 14:15:00,736.94,737.11,736.56,736.95,4583.0,730.6739,730.8425,730.2971,730.6838,4583.0
2024-04-22 14:20:00,737.07,737.88,737.07,737.39,4325.0,730.8028,731.6059,730.8028,731.1201,4325.0
2024-04-22 14:25:00,737.45,737.82,737.01,737.01,6045.0,731.1796,731.5464,730.7433,730.7433,6045.0
2024-04-22 14:30:00,737.26,737.77,737.02,737.02,3667.0,730.9912,731.4968,730.7532,730.7532,3667.0
2024-04-22 14:35:00,737.13,737.42,736.86,736.95,7375.0,730.8623,731.1498,730.5946,730.6838,7375.0
2024-04-22 14:40:00,737.01,737.01,735.5,735.63,8189.0,730.7433,730.7433,729.2461,729.375,8189.0
2024-04-22 14:45:00,735.61,736.12,735.14,735.14,6546.0,729.3552,729.8609,728.8892,728.8892,6546.0
2024-04-22 14:50:00,735.08,735.08,734.52,734.6,5253.0,728.8297,728.8297,728.2745,728.3538,5253.0
2024-04-22 14:55:00,734.82,735.75,734.82,735.53,9387.0,728.5719,729.494,728.5719,729.2759,9387.0
2024-04-22 15:00:00,735.53,735.53,734.29,734.29,13296.0,729.2759,729.2759,728.0464,728.0464,13296.0
2024-04-22 15:05:00,734.59,734.59,733.77,734.18,3072.0,728.3439,728.3439,727.5309,727.9374,3072.0
2024-04-22 15:10:00,734.31,734.31,733.71,733.74,7591.0,728.0663,728.0663,727.4714,727.5011,7591.0
2024-04-22 15:15:00,733.59,734.34,733.09,733.26,7828.0,727.3524,728.096,726.8566,727.0252,7828.0
2024-04-22 15:20:00,733.29,733.47,732.43,732.66,11715.0,727.0549,727.2334,726.2022,726.4303,11715.0
2024-04-22 15:25:00,732.52,733.48,732.36,732.86,6202.0,726.2915,727.2433,726.1328,726.6286,6202.0
2024-04-22 15:30:00,732.89,733.33,732.0,732.21,5277.0,726.6583,727.0946,725.7759,725.9841,5277.0
2024-04-22 15:35:00,731.89,732.26,730.98,731.24,8121.0,725.6668,726.0337,724.7646,725.0224,8121.0
2024-04-22 15:40:00,731.43,732.0,731.1,731.75,9762.0,725.2107,725.7759,724.8836,725.528,9762.0
2024-04-22 15:45:00,731.79,732.76,731.54,732.27,10860.0,725.5677,726.5294,725.3198,726.0436,10860.0
2024-04-22 15:50:00,732.02,732.05,731.19,731.67,15587.0,725.7957,725.8255,724.9728,725.4487,15587.0
2024-04-22 15:55:00,731.48,732.04,730.09,731.97,56942.0,725.2603,725.8156,723.8821,725.7462,56942.0
2024-04-23 09:30:00,741.2,741.2,734.0,734.58,51652.0,734.8977,734.8977,727.7589,728.334,51652.0
2024-04-23 09:35:00,734.9,734.9,731.44,733.0,13093.0,728.6512,728.6512,725.2207,726.7674,13093.0
2024-04-23 09:40:00,733.06,734.51,732.0,733.96,9277.0,726.8269,728.2646,725.7759,727.7192,9277.0
2024-04-23 09:45:00,733.75,735.67,733.33,734.07,8210.0,727.511,729.4147,727.0946,727.8283,8210.0
2024-04-23 09:50:00,734.38,736.65,733.85,736.03,10654.0,728.1357,730.3864,727.6102,729.7716,10654.0
2024-04-23 09:55:00,736.03,737.0,734.91,735.88,11319.0,729.7716,730.7334,728.6612,729.6229,11319.0
2024-04-23 10:00:00,737.02,737.03,734.55,735.04,7261.0,730.7532,730.7631,728.3042,728.7901,7261.0
2024-04-23 10:05:00,734.56,737.32,734.56,736.56,7083.0,728.3141,731.0507,728.3141,730.2971,7083.0
2024-04-23 10:10:00,737.25,738.29,736.16,736.16,11626.0,730.9813,732.0124,729.9005,729.9005,11626.0
2024-04-23 10:15:00,736.08,738.0,735.42,737.99,11531.0,729.8212,731.7249,729.1668,731.715,11531.0
2024-04-23 10:20:00,738.4,738.86,737.0,737.09,6321.0,732.1215,732.5776,730.7334,730.8226,6321.0
2024-04-23 10:25:00,736.92,740.1,736.8,739.3,9492.0,730.6541,733.807,730.5351,733.0138,9492.0
2024-04-23 10:30:00,739.28,741.0,739.26,740.14,11851.0,732.994,734.6994,732.9742,733.8467,11851.0
2024-04-23 10:35:00,739.99,740.59,738.73,739.82,6419.0,733.698,734.2929,732.4487,733.5294,6419.0
2024-04-23 10:40:00,739.75,740.74,738.85,740.35,13888.0,733.46,734.4416,732.5677,734.0549,13888.0
2024-04-23 10:45:00,740.26,740.55,739.25,739.6,6797.0,733.9657,734.2532,732.9643,733.3113,6797.0
2024-04-23 10:50:00,739.57,741.11,739.57,740.44,4564.0,733.2815,734.8084,733.2815,734.1441,4564.0
2024-04-23 10:55:00,740.36,742.0,740.36,741.46,2493.0,734.0648,735.6909,734.0648,735.1555,2493.0
2024-04-23 11:00:00,741.91,742.86,739.75,740.35,13171.0,735.6016,736.5436,733.46,734.0549,13171.0
2024-04-23 11:05:00,740.48,742.05,740.06,740.36,17136.0,734.1838,735.7404,733.7674,734.0648,17136.0
2024-04-23 11:10:00,740.62,742.75,740.45,742.75,7350.0,734.3226,736.4345,734.1541,736.4345,7350.0
2024-04-23 11:15:00,742.93,742.93,741.78,742.84,13464.0,736.613,736.613,735.4727,736.5237,13464.0
2024-04-23 11:20:00,742.33,742.56,741.55,742.17,9167.0,736.0181,736.2461,735.2447,735.8594,9167.0
2024-04-23 11:25:00,742.41,742.74,741.29,742.12,6300.0,736.0974,736.4246,734.9869,735.8099,6300.0
2024-04-23 11:30:00,741.6,742.25,741.03,741.73,6424.0,735.2943,735.9387,734.7291,735.4232,6424.0
2024-04-23 11:35:00,741.63,742.26,740.91,742.05,10567.0,735.324,735.9487,734.6101,735.7404,10567.0
2024-04-23 11:40:00,742.35,742.76,741.75,741.98,8814.0,736.0379,736.4444,735.443,735.671,8814.0
2024-04-23 11:45:00,742.24,742.34,741.62,741.72,10419.0,735.9288,736.028,735.3141,735.4133,10419.0
2024-04-23 11:50:00,741.67,742.14,741.0,741.59,9334.0,735.3637,735.8297,734.6994,735.2844,9334.0
2024-04-23 11:55:00,740.93,741.23,740.75,740.91,2493.0,734.63,734.9274,734.4515,734.6101,2493.0
2024-04-23 12:00:00,741.36,741.7,740.9,741.22,4192.0,735.0563,735.3934,734.6002,734.9175,4192.0
2024-04-23 12:05:00,741.86,741.86,741.06,741.79,1663.0,735.5521,735.5521,734.7589,735.4827,1663.0
2024-04-23 12:10:00,741.81,742.5,741.36,742.2,3339.0,735.5025,736.1866,735.0563,735.8892,3339.0
2024-04-23 12:15:00,742.33,743.52,742.32,743.2,6235.0,736.0181,737.1979,736.0082,736.8807,6235.0
2024-04-23 12:20:00,743.11,743.27,742.45,742.72,8282.0,736.7914,736.9501,736.137,736.4048,8282.0
2024-04-23 12:25:00,742.58,742.99,742.03,742.99,3797.0,736.2659,736.6725,735.7206,736.6725,3797.0
2024-04-23 12:30:00,742.7,743.54,742.34,743.4,6094.0,736.3849,737.2178,736.028,737.079,6094.0
2024-04-23 12:35:00,743.17,743.54,742.62,743.01,4179.0,736.8509,737.2178,736.3056,736.6923,4179.0
2024-04-23 12:40:00,743.0,743.26,742.28,742.97,6692.0,736.6824,736.9402,735.9685,736.6526,6692.0
2024-04-23 12:45:00,743.34,743.47,742.15,742.29,6073.0,737.0195,737.1484,735.8396,735.9784,6073.0
2024-04-23 12:50:00,742.31,742.57,741.07,741.2,3829.0,735.9982,736.256,734.7688,734.8977,3829.0
2024-04-23 12:55:00,741.38,741.84,740.88,741.84,4808.0,735.0761,735.5322,734.5804,735.5322,4808.0
2024-04-23 13:00:00,741.92,741.93,741.2,741.87,3443.0,735.6116,735.6215,734.8977,735.562,3443.0
2024-04-23 13:05:00,741.75,742.13,740.97,741.28,6149.0,735.443,735.8198,734.6696,734.977,6149.0
2024-04-23 13:10:00,741.47,741.78,740.87,741.17,3010.0,735.1654,735.4727,734.5705,734.8679,3010.0
2024-04-23 13:15:00,740.82,741.09,740.56,740.68,3265.0,734.5209,734.7886,734.2631,734.3821,3265.0
2024-04-23 13:20:00,741.07,741.7,741.04,741.69,2747.0,734.7688,735.3934,734.739,735.3835,2747.0
2024-04-23 13:25:00,741.74,741.76,741.09,741.76,1690.0,735.4331,735.4529,734.7886,735.4529,1690.0
2024-04-23 13:30:00,742.01,742.18,741.63,741.63,878.0,735.7008,735.8693,735.324,735.324,878.0
2024-04-23 13:35:00,742.38,743.26,741.65,743.25,4654.0,736.0676,736.9402,735.3438,736.9302,4654.0
2024-04-23 13:40:00,743.05,744.74,743.04,744.27,7581.0,736.7319,738.4076,736.722,737.9416,7581.0
2024-04-23 13:45:00,744.37,744.65,744.01,744.64,1377.0,738.0407,738.3183,737.6838,738.3084,1377.0
2024-04-23 13:50:00,744.79,744.99,743.82,743.83,4616.0,738.4572,738.6554,737.4954,737.5053,4616.0
2024-04-23 13:55:00,744.06,744.06,743.23,743.54,5091.0,737.7334,737.7334,736.9104,737.2178,5091.0
2024-04-23 14:00:00,743.77,743.92,742.82,743.35,6685.0,737.4458,737.5945,736.5039,737.0294,6685.0
2024-04-23 14:05:00,743.19,744.75,743.18,744.5,5035.0,736.8708,738.4175,736.8608,738.1696,5035.0
2024-04-23 14:10:00,744.2,745.28,743.78,744.7,7928.0,737.8722,738.943,737.4557,738.3679,7928.0
2024-04-23 14:15:00,744.85,745.82,744.66,744.95,6565.0,738.5166,739.4784,738.3283,738.6158,6565.0
2024-04-23 14:20:00,745.72,746.07,745.63,745.86,3400.0,739.3792,739.7263,739.29,739.5181,3400.0
2024-04-23 14:25:00,746.16,746.16,744.36,744.38,4355.0,739.8155,739.8155,738.0308,738.0506,4355.0
2024-04-23 14:30:00,744.53,744.81,744.37,744.68,3359.0,738.1994,738.477,738.0407,738.3481,3359.0
2024-04-23 14:35:00,744.68,744.97,743.88,744.43,5583.0,738.3481,738.6356,737.5549,738.1002,5583.0
2024-04-23 14:40:00,744.63,745.07,744.27,744.78,2323.0,738.2985,738.7348,737.9416,738.4472,2323.0
2024-04-23 14:45:00,744.54,745.28,744.54,744.98,3121.0,738.2093,738.943,738.2093,738.6455,3121.0
2024-04-23 14:50:00,745.61,745.73,744.55,744.9,2014.0,739.2702,739.3892,738.2192,738.5662,2014.0
2024-04-23 14:55:00,744.98,745.7,744.64,745.35,3700.0,738.6455,739.3594,738.3084,739.0124,3700.0
2024-04-23 15:00:00,745.63,745.9,744.09,744.2,13241.0,739.29,739.5577,737.7631,737.8722,13241.0
2024-04-23 15:05:00,744.75,745.17,744.31,744.5,3609.0,738.4175,738.8339,737.9812,738.1696,3609.0
2024-04-23 15:10:00,744.55,745.38,744.25,744.73,5836.0,738.2192,739.0421,737.9217,738.3977,5836.0
2024-04-23 15:15:00,744.83,744.92,744.36,744.51,2044.0,738.4968,738.586,738.0308,738.1795,2044.0
2024-04-23 15:20:00,744.54,744.78,744.1,744.78,2135.0,738.2093,738.4472,737.773,738.4472,2135.0
2024-04-23 15:25:00,744.56,744.99,744.15,744.78,4164.0,738.2291,738.6554,737.8226,738.4472,4164.0
2024-04-23 15:30:00,744.6,745.19,744.34,744.86,4816.0,738.2688,738.8537,738.011,738.5266,4816.0
2024-04-23 15:35:00,744.85,745.39,744.44,745.39,8125.0,738.5166,739.052,738.1101,739.052,8125.0
2024-04-23 15:40:00,745.4,745.75,744.89,744.89,6694.0,739.062,739.409,738.5563,738.5563,6694.0
2024-04-23 15:45:00,744.89,745.74,744.62,745.37,14511.0,738.5563,739.3991,738.2886,739.0322,14511.0
2024-04-23 15:50:00,745.6,746.08,744.87,745.94,16361.0,739.2603,739.7362,738.5365,739.5974,16361.0
2024-04-23 15:55:00,745.97,746.04,744.82,745.85,58509.0,739.6271,739.6965,738.4869,739.5081,58509.0
2024-04-24 09:30:00,752.64,752.64,742.51,742.54,81614.0,746.2404,746.2404,736.1965,736.2263,81614.0
2024-04-24 09:35:00,742.55,743.26,739.5,741.57,19995.0,736.2362,736.9402,733.2121,735.2645,19995.0
2024-04-24 09:40:00,742.12,743.4,740.47,742.57,18162.0,735.8099,737.079,734.1739,736.256,18162.0
2024-04-24 09:45:00,742.55,743.32,738.24,738.71,22460.0,736.2362,736.9996,731.9628,732.4288,22460.0
2024-04-24 09:50:00,738.75,740.47,737.28,738.0,20782.0,732.4685,734.1739,731.011,731.7249,20782.0
2024-04-24 09:55:00,737.76,738.51,735.92,736.55,34190.0,731.4869,732.2305,729.6626,730.2872,34190.0
2024-04-24 10:00:00,736.55,739.17,736.54,737.44,23214.0,730.2872,732.8849,730.2773,731.1696,23214.0
2024-04-24 10:05:00,738.15,738.86,736.72,736.75,14654.0,731.8736,732.5776,730.4558,730.4855,14654.0
2024-04-24 10:10:00,737.18,737.24,735.97,736.24,14226.0,730.9119,730.9713,729.7121,729.9798,14226.0
2024-04-24 10:15:00,736.23,736.23,733.17,733.34,22288.0,729.9699,729.9699,726.936,727.1045,22288.0
2024-04-24 10:20:00,733.44,734.0,732.65,733.74,16072.0,727.2037,727.7589,726.4204,727.5011,16072.0
2024-04-24 10:25:00,733.91,734.84,733.47,733.63,10914.0,727.6697,728.5918,727.2334,727.392,10914.0
2024-04-24 10:30:00,733.75,735.42,733.75,735.18,13953.0,727.511,729.1668,727.511,728.9289,13953.0
2024-04-24 10:35:00,735.18,735.18,733.03,733.03,10592.0,728.9289,728.9289,726.7971,726.7971,10592.0
2024-04-24 10:40:00,733.43,733.66,731.74,733.66,10902.0,727.1937,727.4218,725.5181,727.4218,10902.0
2024-04-24 10:45:00,733.56,734.0,731.67,731.67,12792.0,727.3226,727.7589,725.4487,725.4487,12792.0
2024-04-24 10:50:00,731.5,732.37,731.19,731.2,15252.0,725.2802,726.1428,724.9728,724.9827,15252.0
2024-04-24 10:55:00,731.34,733.85,731.3,733.19,14835.0,725.1215,727.6102,725.0819,726.9558,14835.0
2024-04-24 11:00:00,733.51,734.0,731.17,731.85,7643.0,727.2731,727.7589,724.953,725.6272,7643.0
2024-04-24 11:05:00,731.88,732.0,729.77,730.4,17273.0,725.6569,725.7759,723.5649,724.1895,17273.0
2024-04-24 11:10:00,730.38,731.26,730.06,731.14,6760.0,724.1697,725.0422,723.8524,724.9232,6760.0
2024-04-24 11:15:00,731.5,731.76,730.4,730.74,6155.0,725.2802,725.5379,724.1895,724.5266,6155.0
2024-04-24 11:20:00,730.6,731.35,730.31,731.29,3203.0,724.3878,725.1314,724.1003,725.0719,3203.0
2024-04-24 11:25:00,731.29,732.24,731.29,731.69,11138.0,725.0719,726.0139,725.0719,725.4685,11138.0
2024-04-24 11:30:00,731.72,733.53,731.72,732.91,7046.0,725.4983,727.2929,725.4983,726.6782,7046.0
2024-04-24 11:35:00,732.91,733.42,732.27,732.89,4733.0,726.6782,727.1838,726.0436,726.6583,4733.0
2024-04-24 11:40:00,733.12,733.67,731.0,731.16,8137.0,726.8864,727.4317,724.7844,724.943,8137.0
2024-04-24 11:45:00,731.27,731.52,730.27,731.52,8095.0,725.0521,725.3,724.0606,725.3,8095.0
2024-04-24 11:50:00,731.79,731.92,730.84,731.46,4800.0,725.5677,725.6966,724.6258,725.2405,4800.0
2024-04-24 11:55:00,731.63,732.94,731.63,732.08,4728.0,725.409,726.7079,725.409,725.8552,4728.0
2024-04-24 12:00:00,732.19,732.95,730.56,732.37,16935.0,725.9643,726.7178,724.3481,726.1428,16935.0
2024-04-24 12:05:00,732.14,732.14,729.34,729.34,8124.0,725.9147,725.9147,723.1385,723.1385,8124.0
2024-04-24 12:10:00,729.45,730.97,728.78,729.76,6267.0,723.2476,724.7547,722.5833,723.5549,6267.0
2024-04-24 12:15:00,730.19,731.15,729.8,730.15,8343.0,723.9813,724.9331,723.5946,723.9416,8343.0
2024-04-24 12:20:00,730.16,731.66,729.94,730.84,3903.0,723.9515,725.4388,723.7334,724.6258,3903.0
2024-04-24 12:25:00,731.31,732.2,730.84,732.05,4400.0,725.0918,725.9742,724.6258,725.8255,4400.0
2024-04-24 12:30:00,731.73,732.03,730.63,730.8,2516.0,725.5082,725.8056,724.4176,724.5861,2516.0
2024-04-24 12:35:00,730.8,731.15,730.22,730.4,5295.0,724.5861,724.9331,724.011,724.1895,5295.0
2024-04-24 12:40:00,730.32,730.69,729.6,729.87,4134.0,724.1102,724.477,723.3963,723.664,4134.0
2024-04-24 12:45:00,730.14,730.61,729.99,730.28,2962.0,723.9317,724.3977,723.783,724.0705,2962.0
2024-04-24 12:50:00,730.65,731.68,730.3,731.68,3189.0,724.4374,725.4586,724.0904,725.4586,3189.0
2024-04-24 12:55:00,731.62,732.02,731.17,732.02,5601.0,725.3991,725.7957,724.953,725.7957,5601.0
2024-04-24 13:00:00,732.17,733.67,732.17,733.47,3345.0,725.9445,727.4317,725.9445,727.2334,3345.0
2024-04-24 13:05:00,733.59,733.67,732.9,732.9,5393.0,727.3524,727.4317,726.6682,726.6682,5393.0
2024-04-24 13:10:00,733.11,734.12,732.86,732.87,5474.0,726.8765,727.8779,726.6286,726.6385,5474.0
2024-04-24 13:15:00,733.12,733.85,732.61,733.65,2897.0,726.8864,727.6102,726.3807,727.4119,2897.0
2024-04-24 13:20:00,732.91,734.69,732.91,734.0,7007.0,726.6782,728.443,726.6782,727.7589,7007.0
2024-04-24 13:25:00,733.74,734.61,733.53,734.32,5095.0,727.5011,728.3637,727.2929,728.0762,5095.0
2024-04-24 13:30:00,734.02,735.95,734.02,735.95,11430.0,727.7787,729.6923,727.7787,729.6923,11430.0
2024-04-24 13:35:00,736.0,736.38,735.71,736.03,2883.0,729.7419,730.1187,729.4544,729.7716,2883.0
2024-04-24 13:40:00,735.75,737.31,735.75,737.31,4081.0,729.494,731.0408,729.494,731.0408,4081.0
2024-04-24 13:45:00,737.21,737.84,736.4,736.57,7891.0,730.9416,731.5662,730.1385,730.307,7891.0
2024-04-24 13:50:00,736.77,736.87,736.09,736.87,7902.0,730.5053,730.6045,729.8311,730.6045,7902.0
2024-04-24 13:55:00,736.86,736.86,735.75,735.94,6157.0,730.5946,730.5946,729.494,729.6824,6157.0
2024-04-24 14:00:00,735.94,736.24,734.84,735.35,11819.0,729.6824,729.9798,728.5918,729.0974,11819.0
2024-04-24 14:05:00,734.91,735.63,734.58,735.31,3975.0,728.6612,729.375,728.334,729.0578,3975.0
2024-04-24 14:10:00,735.31,735.68,734.3,734.37,10981.0,729.0578,729.4246,728.0563,728.1258,10981.0
2024-04-24 14:15:00,734.33,734.91,734.12,734.72,1472.0,728.0861,728.6612,727.8779,728.4728,1472.0
2024-04-24 14:20:00,734.92,735.16,734.65,735.12,2898.0,728.6711,728.909,728.4034,728.8694,2898.0
2024-04-24 14:25:00,735.04,735.04,734.05,734.05,2083.0,728.7901,728.7901,727.8085,727.8085,2083.0
2024-04-24 14:30:00,734.27,734.28,732.31,733.0,10368.0,728.0266,728.0365,726.0833,726.7674,10368.0
2024-04-24 14:35:00,733.06,734.3,733.0,733.79,10475.0,726.8269,728.0563,726.7674,727.5507,10475.0
2024-04-24 14:40:00,733.84,734.46,733.55,733.63,5117.0,727.6003,728.215,727.3127,727.392,5117.0
2024-04-24 14:45:00,733.66,734.23,733.44,733.46,6866.0,727.4218,727.9869,727.2037,727.2235,6866.0
2024-04-24 14:50:00,733.43,733.49,732.8,732.8,2153.0,727.1937,727.2532,726.5691,726.5691,2153.0
2024-04-24 14:55:00,733.35,733.35,732.22,732.32,3908.0,727.1144,727.1144,725.994,726.0932,3908.0
2024-04-24 15:00:00,732.53,732.87,731.49,731.49,5434.0,726.3014,726.6385,725.2702,725.2702,5434.0
2024-04-24 15:05:00,731.36,731.82,731.0,731.54,3020.0,725.1413,725.5974,724.7844,725.3198,3020.0
2024-04-24 15:10:00,732.22,732.22,730.71,731.68,4408.0,725.994,725.994,724.4969,725.4586,4408.0
2024-04-24 15:15:00,731.56,732.0,731.33,731.56,5272.0,725.3396,725.7759,725.1116,725.3396,5272.0
2024-04-24 15:20:00,731.53,732.23,730.72,732.13,5008.0,725.3099,726.0039,724.5068,725.9048,5008.0
2024-04-24 15:25:00,732.41,733.19,732.41,732.73,7755.0,726.1824,726.9558,726.1824,726.4997,7755.0
2024-04-24 15:30:00,732.99,732.99,731.84,732.0,9591.0,726.7575,726.7575,725.6173,725.7759,9591.0
2024-04-24 15:35:00,732.25,732.25,731.23,731.28,8898.0,726.0238,726.0238,725.0124,725.062,8898.0
2024-04-24 15:40:00,731.41,732.16,730.89,731.83,13380.0,725.1909,725.9345,724.6753,725.6073,13380.0
2024-04-24 15:45:00,731.51,732.37,731.19,731.91,4587.0,725.2901,726.1428,724.9728,725.6867,4587.0
2024-04-24 15:50:00,731.78,733.13,731.39,732.73,12067.0,725.5578,726.8963,725.1711,726.4997,12067.0
2024-04-24 15:55:00,732.75,733.0,731.45,731.8,31944.0,726.5195,726.7674,725.2306,725.5776,31944.0
2024-04-25 09:30:00,725.0,728.0,718.59,722.73,112010.0,718.8354,721.8099,712.4799,716.5847,112010.0
2024-04-25 09:35:00,723.0,723.7,720.31,722.8,43014.0,716.8524,717.5465,714.1853,716.6541,43014.0
2024-04-25 09:40:00,722.79,727.94,722.61,727.16,35247.0,716.6442,721.7504,716.4657,720.9771,35247.0
2024-04-25 09:45:00,726.55,727.91,725.02,726.66,38087.0,720.3722,721.7207,718.8553,720.4813,38087.0
2024-04-25 09:50:00,726.65,727.1,725.17,725.79,46268.0,720.4714,720.9176,719.004,719.6187,46268.0
2024-04-25 09:55:00,725.96,726.18,724.52,725.48,29762.0,719.7873,720.0054,718.3595,719.3113,29762.0
2024-04-25 10:00:00,725.8,726.06,723.61,724.72,17946.0,719.6286,719.8864,717.4572,718.5578,17946.0
2024-04-25 10:05:00,724.39,725.77,723.55,725.0,17060.0,718.2306,719.5989,717.3978,718.8354,17060.0
2024-04-25 10:10:00,725.12,725.96,723.4,725.0,41916.0,718.9544,719.7873,717.249,718.8354,41916.0
2024-04-25 10:15:00,725.47,726.0,723.01,723.01,21268.0,719.3014,719.8269,716.8623,716.8623,21268.0
2024-04-25 10:20:00,723.29,724.18,722.7,723.48,12676.0,717.14,718.0224,716.555,717.3283,12676.0
2024-04-25 10:25:00,723.48,724.4,722.82,723.84,10829.0,717.3283,718.2405,716.674,717.6853,10829.0
2024-04-25 10:30:00,724.03,724.66,721.41,721.46,23289.0,717.8737,718.4983,715.2759,715.3255,23289.0
2024-04-25 10:35:00,721.12,722.0,720.02,720.8,29971.0,714.9884,715.8609,713.8978,714.6711,29971.0
2024-04-25 10:40:00,720.65,720.66,718.3,720.12,24829.0,714.5224,714.5323,712.1924,713.9969,24829.0
2024-04-25 10:45:00,720.06,720.43,719.19,719.91,22621.0,713.9374,714.3043,713.0748,713.7887,22621.0
2024-04-25 10:50:00,720.18,720.87,719.62,720.64,16616.0,714.0564,714.7405,713.5012,714.5125,16616.0
2024-04-25 10:55:00,720.91,723.92,720.82,722.86,7624.0,714.7802,717.7646,714.691,716.7136,7624.0
2024-04-25 11:00:00,722.66,724.13,722.31,723.51,8242.0,716.5153,717.9728,716.1683,717.3581,8242.0
2024-04-25 11:05:00,723.25,723.75,722.62,723.35,22516.0,717.1003,717.5961,716.4757,717.1995,22516.0
2024-04-25 11:10:00,723.3,723.69,722.7,723.69,15233.0,717.1499,717.5366,716.555,717.5366,15233.0
2024-04-25 11:15:00,723.62,723.93,722.83,723.5,17264.0,717.4672,717.7745,716.6839,717.3482,17264.0
2024-04-25 11:20:00,723.77,724.5,723.02,724.0,27165.0,717.6159,718.3397,716.8723,717.8439,27165.0
2024-04-25 11:25:00,724.09,724.22,723.54,723.85,10907.0,717.9332,718.0621,717.3878,717.6952,10907.0
2024-04-25 11:30:00,723.54,723.58,722.62,723.42,11343.0,717.3878,717.4275,716.4757,717.2689,11343.0
2024-04-25 11:35:00,723.46,724.22,722.96,723.12,9576.0,717.3085,718.0621,716.8128,716.9714,9576.0
2024-04-25 11:40:00,723.26,724.22,723.22,723.86,15005.0,717.1102,718.0621,717.0706,717.7051,15005.0
2024-04-25 11:45:00,723.64,724.22,723.07,723.08,22607.0,717.487,718.0621,716.9218,716.9317,22607.0
2024-04-25 11:50:00,723.3,724.09,722.79,723.31,18039.0,717.1499,717.9332,716.6442,717.1598,18039.0
2024-04-25 11:55:00,723.57,723.92,722.8,723.35,25626.0,717.4176,717.7646,716.6541,717.1995,25626.0
2024-04-25 12:00:00,723.73,724.8,723.33,724.69,27904.0,717.5762,718.6371,717.1796,718.5281,27904.0
2024-04-25 12:05:00,724.66,724.91,723.97,724.2,27173.0,718.4983,718.7462,717.8142,718.0422,27173.0
2024-04-25 12:10:00,724.53,724.53,723.59,723.96,10580.0,718.3694,718.3694,717.4374,717.8043,10580.0
2024-04-25 12:15:00,723.9,725.99,723.72,725.99,13533.0,717.7448,719.817,717.5663,719.817,13533.0
2024-04-25 12:20:00,725.53,726.6,725.22,726.6,10453.0,719.3609,720.4218,719.0536,720.4218,10453.0
2024-04-25 12:25:00,726.33,726.58,725.94,726.3,21316.0,720.1541,720.402,719.7674,720.1244,21316.0
2024-04-25 12:30:00,726.04,726.32,725.09,725.66,9088.0,719.8666,720.1442,718.9247,719.4898,9088.0
2024-04-25 12:35:00,725.8,726.39,724.89,725.29,14432.0,719.6286,720.2136,718.7264,719.123,14432.0
2024-04-25 12:40:00,725.31,725.7,725.24,725.46,4157.0,719.1428,719.5295,719.0734,719.2915,4157.0
2024-04-25 12:45:00,725.68,726.43,725.56,726.29,2673.0,719.5096,720.2533,719.3907,720.1145,2673.0
2024-04-25 12:50:00,726.05,726.29,725.25,725.28,10184.0,719.8765,720.1145,719.0833,719.113,10184.0
2024-04-25 12:55:00,725.55,726.04,725.29,725.76,14603.0,719.3807,719.8666,719.123,719.589,14603.0
2024-04-25 13:00:00,725.76,726.86,725.62,726.47,15330.0,719.589,720.6796,719.4502,720.2929,15330.0
2024-04-25 13:05:00,726.7,727.0,725.87,726.1,5522.0,720.521,720.8184,719.698,719.9261,5522.0
2024-04-25 13:10:00,726.31,726.78,725.75,726.14,6807.0,720.1343,720.6003,719.579,719.9657,6807.0
2024-04-25 13:15:00,726.34,726.34,724.74,724.74,5378.0,720.164,720.164,718.5776,718.5776,5378.0
2024-04-25 13:20:00,724.65,724.66,723.34,723.63,8042.0,718.4884,718.4983,717.1895,717.4771,8042.0
2024-04-25 13:25:00,723.56,724.4,723.19,724.13,7717.0,717.4077,718.2405,717.0408,717.9728,7717.0
2024-04-25 13:30:00,724.12,724.5,723.08,723.45,13875.0,717.9629,718.3397,716.9317,717.2986,13875.0
2024-04-25 13:35:00,723.45,724.75,723.45,724.72,23223.0,717.2986,718.5875,717.2986,718.5578,23223.0
2024-04-25 13:40:00,724.89,725.53,724.39,725.3,7552.0,718.7264,719.3609,718.2306,719.1329,7552.0
2024-04-25 13:45:00,725.3,727.35,725.3,726.82,11750.0,719.1329,721.1654,719.1329,720.6399,11750.0
2024-04-25 13:50:00,727.18,727.36,726.06,726.58,16333.0,720.9969,721.1754,719.8864,720.402,16333.0
2024-04-25 13:55:00,726.59,727.0,725.89,726.26,6318.0,720.4119,720.8184,719.7179,720.0847,6318.0
2024-04-25 14:00:00,726.25,726.45,725.19,725.45,7622.0,720.0748,720.2731,719.0238,719.2816,7622.0
2024-04-25 14:05:00,725.45,725.62,724.82,725.42,3811.0,719.2816,719.4502,718.657,719.2519,3811.0
2024-04-25 14:10:00,725.29,726.6,725.0,726.13,8214.0,719.123,720.4218,718.8354,719.9558,8214.0
2024-04-25 14:15:00,725.55,726.19,725.3,725.3,5137.0,719.3807,720.0153,719.1329,719.1329,5137.0
2024-04-25 14:20:00,725.49,726.07,725.27,725.41,5357.0,719.3213,719.8963,719.1031,719.2419,5357.0
2024-04-25 14:25:00,725.22,725.75,723.74,724.17,5976.0,719.0536,719.579,717.5861,718.0125,5976.0
2024-04-25 14:30:00,724.33,725.74,724.33,724.87,4155.0,718.1711,719.5691,718.1711,718.7065,4155.0
2024-04-25 14:35:00,724.83,724.86,724.03,724.65,4707.0,718.6669,718.6966,717.8737,718.4884,4707.0
2024-04-25 14:40:00,724.48,724.56,723.34,723.8,4662.0,718.3198,718.3992,717.1895,717.6456,4662.0
2024-04-25 14:45:00,724.06,724.42,723.79,723.81,1621.0,717.9034,718.2604,717.6357,717.6555,1621.0
2024-04-25 14:50:00,724.33,724.86,724.0,724.21,5013.0,718.1711,718.6966,717.8439,718.0521,5013.0
2024-04-25 14:55:00,723.88,724.65,723.2,724.36,6831.0,717.7249,718.4884,717.0507,718.2009,6831.0
2024-04-25 15:00:00,724.68,725.61,724.44,725.25,9201.0,718.5181,719.4402,718.2802,719.0833,9201.0
2024-04-25 15:05:00,725.24,725.46,724.89,725.01,5434.0,719.0734,719.2915,718.7264,718.8453,5434.0
2024-04-25 15:10:00,725.0,725.37,724.28,725.0,6656.0,718.8354,719.2023,718.1215,718.8354,6656.0
2024-04-25 15:15:00,724.89,725.6,724.75,725.36,18367.0,718.7264,719.4303,718.5875,719.1924,18367.0
2024-04-25 15:20:00,725.36,725.75,725.0,725.65,10094.0,719.1924,719.579,718.8354,719.4799,10094.0
2024-04-25 15:25:00,725.43,725.44,724.6,725.31,16854.0,719.2618,719.2717,718.4388,719.1428,16854.0
2024-04-25 15:30:00,725.09,725.27,723.5,723.71,10233.0,718.9247,719.1031,717.3482,717.5564,10233.0
2024-04-25 15:35:00,723.48,724.55,723.25,723.86,9397.0,717.3283,718.3892,717.1003,717.7051,9397.0
2024-04-25 15:40:00,723.36,724.09,722.7,723.24,8324.0,717.2094,717.9332,716.555,717.0904,8324.0
2024-04-25 15:45:00,723.26,723.62,722.58,723.53,10022.0,717.1102,717.4672,716.436,717.3779,10022.0
2024-04-25 15:50:00,723.63,724.25,723.36,723.78,12252.0,717.4771,718.0918,717.2094,717.6258,12252.0
2024-04-25 15:55:00,723.79,725.17,723.77,725.17,71058.0,717.6357,719.004,717.6159,719.004,71058.0
2024-04-26 09:30:00,723.48,724.72,721.74,721.76,52346.0,717.3283,718.5578,715.6031,715.623,52346.0
2024-04-26 09:35:00,721.76,723.68,721.0,722.73,10745.0,715.623,717.5266,714.8694,716.5847,10745.0
2024-04-26 09:40:00,722.8,726.07,721.5,726.06,16963.0,716.6541,719.8963,715.3652,719.8864,16963.0
2024-04-26 09:45:00,726.26,727.65,725.8,726.88,20003.0,720.0847,721.4629,719.6286,720.6994,20003.0
2024-04-26 09:50:00,726.88,730.1,726.88,729.7,19572.0,720.6994,723.8921,720.6994,723.4955,19572.0
2024-04-26 09:55:00,729.67,730.0,728.61,728.94,14697.0,723.4657,723.7929,722.4147,722.7419,14697.0
2024-04-26 10:00:00,728.94,731.62,728.34,731.62,26875.0,722.7419,725.3991,722.147,725.3991,26875.0
2024-04-26 10:05:00,731.67,734.97,731.0,734.28,23372.0,725.4487,728.7206,724.7844,728.0365,23372.0
2024-04-26 10:10:00,734.28,735.89,734.01,734.76,18826.0,728.0365,729.6328,727.7688,728.5124,18826.0
2024-04-26 10:15:00,735.03,736.03,734.58,734.75,14424.0,728.7801,729.7716,728.334,728.5025,14424.0
2024-04-26 10:20:00,734.56,735.49,733.63,734.5,15528.0,728.3141,729.2362,727.392,728.2546,15528.0
2024-04-26 10:25:00,734.65,734.65,732.0,732.26,9270.0,728.4034,728.4034,725.7759,726.0337,9270.0
2024-04-26 10:30:00,731.98,733.46,731.28,733.42,7406.0,725.7561,727.2235,725.062,727.1838,7406.0
2024-04-26 10:35:00,733.21,733.42,732.41,732.96,4745.0,726.9756,727.1838,726.1824,726.7277,4745.0
2024-04-26 10:40:00,733.21,733.41,732.0,732.0,5681.0,726.9756,727.1739,725.7759,725.7759,5681.0
2024-04-26 10:45:00,732.36,735.5,732.06,735.35,10901.0,726.1328,729.2461,725.8354,729.0974,10901.0
2024-04-26 10:50:00,735.32,735.32,733.49,734.6,9741.0,729.0677,729.0677,727.2532,728.3538,9741.0
2024-04-26 10:55:00,734.71,734.97,733.94,734.11,6261.0,728.4629,728.7206,727.6994,727.868,6261.0
2024-04-26 11:00:00,734.44,736.39,733.96,735.27,18367.0,728.1952,730.1286,727.7192,729.0181,18367.0
2024-04-26 11:05:00,735.23,735.77,734.76,735.71,4899.0,728.9784,729.5138,728.5124,729.4544,4899.0
2024-04-26 11:10:00,735.34,735.74,732.98,734.21,14800.0,729.0875,729.4841,726.7476,727.9671,14800.0
2024-04-26 11:15:00,734.17,734.63,733.56,733.99,7945.0,727.9275,728.3835,727.3226,727.749,7945.0
2024-04-26 11:20:00,734.41,734.41,733.5,733.65,12758.0,728.1654,728.1654,727.2631,727.4119,12758.0
2024-04-26 11:25:00,733.64,734.9,733.56,734.66,5919.0,727.402,728.6512,727.3226,728.4133,5919.0
2024-04-26 11:30:00,734.78,735.92,734.37,735.47,8664.0,728.5323,729.6626,728.1258,729.2164,8664.0
2024-04-26 11:35:00,735.77,737.34,735.29,737.34,11056.0,729.5138,731.0705,729.0379,731.0705,11056.0
2024-04-26 11:40:00,737.12,737.45,736.22,737.04,8134.0,730.8524,731.1796,729.96,730.773,8134.0
2024-04-26 11:45:00,737.13,737.33,736.16,736.24,6739.0,730.8623,731.0606,729.9005,729.9798,6739.0
2024-04-26 11:50:00,736.37,736.41,735.2,735.35,8084.0,730.1087,730.1484,728.9487,729.0974,8084.0
2024-04-26 11:55:00,735.5,735.89,734.21,734.88,4579.0,729.2461,729.6328,727.9671,728.6314,4579.0
2024-04-26 12:00:00,734.79,734.79,733.13,733.13,9086.0,728.5422,728.5422,726.8963,726.8963,9086.0
2024-04-26 12:05:00,733.19,733.91,732.72,733.47,10284.0,726.9558,727.6697,726.4898,727.2334,10284.0
2024-04-26 12:10:00,733.6,735.31,733.59,735.18,7004.0,727.3623,729.0578,727.3524,728.9289,7004.0
2024-04-26 12:15:00,735.31,735.85,735.06,735.23,10053.0,729.0578,729.5932,728.8099,728.9784,10053.0
2024-04-26 12:20:00,735.07,735.49,734.53,734.94,2941.0,728.8198,729.2362,728.2844,728.6909,2941.0
2024-04-26 12:25:00,734.5,735.03,734.5,734.68,4327.0,728.2546,728.7801,728.2546,728.4331,4327.0
2024-04-26 12:30:00,734.8,735.03,733.99,735.03,13482.0,728.5521,728.7801,727.749,728.7801,13482.0
2024-04-26 12:35:00,735.24,736.1,735.13,736.1,2909.0,728.9884,729.841,728.8793,729.841,2909.0
2024-04-26 12:40:00,736.31,736.37,735.08,735.3,9275.0,730.0493,730.1087,728.8297,729.0478,9275.0
2024-04-26 12:45:00,735.19,735.41,734.88,735.23,5955.0,728.9388,729.1569,728.6314,728.9784,5955.0
2024-04-26 12:50:00,735.23,735.3,734.59,734.97,2916.0,728.9784,729.0478,728.3439,728.7206,2916.0
2024-04-26 12:55:00,735.15,735.56,735.03,735.2,2079.0,728.8991,729.3056,728.7801,728.9487,2079.0
2024-04-26 13:00:00,735.32,735.75,735.25,735.67,2986.0,729.0677,729.494,728.9983,729.4147,2986.0
2024-04-26 13:05:00,735.67,736.42,735.18,735.32,4826.0,729.4147,730.1583,728.9289,729.0677,4826.0
2024-04-26 13:10:00,735.32,736.23,735.32,736.08,3898.0,729.0677,729.9699,729.0677,729.8212,3898.0
2024-04-26 13:15:00,736.25,736.37,735.69,735.7,5374.0,729.9898,730.1087,729.4345,729.4444,5374.0
2024-04-26 13:20:00,735.65,736.68,735.61,736.61,7490.0,729.3949,730.4161,729.3552,730.3467,7490.0
2024-04-26 13:25:00,736.65,736.89,736.0,736.02,7201.0,730.3864,730.6243,729.7419,729.7617,7201.0
2024-04-26 13:30:00,736.0,736.42,735.34,736.32,7524.0,729.7419,730.1583,729.0875,730.0592,7524.0
2024-04-26 13:35:00,736.06,736.58,735.95,735.95,2743.0,729.8014,730.317,729.6923,729.6923,2743.0
2024-04-26 13:40:00,735.76,736.29,735.46,736.25,3474.0,729.5039,730.0294,729.2065,729.9898,3474.0
2024-04-26 13:45:00,736.06,736.31,735.77,735.92,4067.0,729.8014,730.0493,729.5138,729.6626,4067.0
2024-04-26 13:50:00,735.93,736.24,735.71,735.93,4801.0,729.6725,729.9798,729.4544,729.6725,4801.0
2024-04-26 13:55:00,735.84,736.01,735.4,735.62,3390.0,729.5833,729.7518,729.147,729.3651,3390.0
2024-04-26 14:00:00,735.39,735.4,734.44,734.6,5987.0,729.1371,729.147,728.1952,728.3538,5987.0
2024-04-26 14:05:00,734.6,735.66,734.57,735.13,5484.0,728.3538,729.4048,728.324,728.8793,5484.0
2024-04-26 14:10:00,735.09,735.82,734.95,735.11,7658.0,728.8396,729.5634,728.7008,728.8595,7658.0
2024-04-26 14:15:00,735.36,735.55,734.7,734.7,4935.0,729.1073,729.2957,728.4529,728.4529,4935.0
2024-04-26 14:20:00,734.59,735.01,734.31,734.67,5776.0,728.3439,728.7603,728.0663,728.4232,5776.0
2024-04-26 14:25:00,734.51,734.7,734.22,734.47,2050.0,728.2646,728.4529,727.977,728.2249,2050.0
2024-04-26 14:30:00,734.46,734.99,734.32,734.93,8249.0,728.215,728.7405,728.0762,728.681,8249.0
2024-04-26 14:35:00,734.96,735.5,734.91,735.25,3916.0,728.7107,729.2461,728.6612,728.9983,3916.0
2024-04-26 14:40:00,735.43,735.72,735.11,735.43,4090.0,729.1767,729.4643,728.8595,729.1767,4090.0
2024-04-26 14:45:00,734.98,735.15,734.31,734.42,4400.0,728.7306,728.8991,728.0663,728.1753,4400.0
2024-04-26 14:50:00,734.24,734.74,733.52,733.62,5692.0,727.9969,728.4926,727.283,727.3821,5692.0
2024-04-26 14:55:00,733.69,733.69,732.76,733.21,10954.0,727.4515,727.4515,726.5294,726.9756,10954.0
2024-04-26 15:00:00,733.51,733.52,732.16,732.38,5065.0,727.2731,727.283,725.9345,726.1527,5065.0
2024-04-26 15:05:00,732.69,733.56,732.32,733.56,4680.0,726.46,727.3226,726.0932,727.3226,4680.0
2024-04-26 15:10:00,733.5,734.11,733.27,734.1,6866.0,727.2631,727.868,727.0351,727.858,6866.0
2024-04-26 15:15:00,734.07,734.5,733.57,733.59,6867.0,727.8283,728.2546,727.3326,727.3524,6867.0
2024-04-26 15:20:00,733.58,733.71,732.8,732.86,7139.0,727.3425,727.4714,726.5691,726.6286,7139.0
2024-04-26 15:25:00,733.01,734.69,732.69,734.67,9922.0,726.7773,728.443,726.46,728.4232,9922.0
2024-04-26 15:30:00,734.63,734.77,733.26,733.48,6644.0,728.3835,728.5223,727.0252,727.2433,6644.0
2024-04-26 15:35:00,733.26,734.48,733.2,733.91,13616.0,727.0252,728.2348,726.9657,727.6697,13616.0
2024-04-26 15:40:00,734.14,734.41,733.18,733.4,11560.0,727.8977,728.1654,726.9459,727.164,11560.0
2024-04-26 15:45:00,733.37,734.66,733.37,734.53,11147.0,727.1343,728.4133,727.1343,728.2844,11147.0
2024-04-26 15:50:00,734.19,734.22,733.0,733.49,14720.0,727.9473,727.977,726.7674,727.2532,14720.0
2024-04-26 15:55:00,733.42,734.02,732.55,732.8,64874.0,727.1838,727.7787,726.3212,726.5691,64874.0
2024-04-29 09:30:00,735.75,737.28,733.51,733.96,61750.0,729.494,731.011,727.2731,727.7192,61750.0
2024-04-29 09:35:00,733.61,734.75,731.95,732.38,18001.0,727.3722,728.5025,725.7263,726.1527,18001.0
2024-04-29 09:40:00,731.95,734.82,731.1,734.37,17397.0,725.7263,728.5719,724.8836,728.1258,17397.0
2024-04-29 09:45:00,734.66,735.16,732.62,734.38,10228.0,728.4133,728.909,726.3906,728.1357,10228.0
2024-04-29 09:50:00,733.03,736.46,733.03,736.46,13502.0,726.7971,730.198,726.7971,730.198,13502.0
2024-04-29 09:55:00,735.74,736.48,734.33,735.09,14990.0,729.4841,730.2178,728.0861,728.8396,14990.0
2024-04-29 10:00:00,734.73,738.06,734.58,737.89,18175.0,728.4827,731.7844,728.334,731.6158,18175.0
2024-04-29 10:05:00,738.1,739.0,736.72,737.86,24837.0,731.824,732.7164,730.4558,731.5861,24837.0
2024-04-29 10:10:00,737.41,738.61,736.84,737.73,6332.0,731.1399,732.3297,730.5747,731.4572,6332.0
2024-04-29 10:15:00,737.84,739.5,737.84,739.27,10130.0,731.5662,733.2121,731.5662,732.9841,10130.0
2024-04-29 10:20:00,739.24,740.58,739.02,739.13,16498.0,732.9543,734.2829,732.7362,732.8453,16498.0
2024-04-29 10:25:00,739.14,739.83,738.59,739.31,9388.0,732.8552,733.5393,732.3099,733.0237,9388.0
2024-04-29 10:30:00,739.59,740.02,739.02,739.03,8259.0,733.3014,733.7277,732.7362,732.7461,8259.0
2024-04-29 10:35:00,739.0,739.0,737.17,737.91,7725.0,732.7164,732.7164,730.9019,731.6357,7725.0
2024-04-29 10:40:00,737.73,737.73,735.13,735.71,8583.0,731.4572,731.4572,728.8793,729.4544,8583.0
2024-04-29 10:45:00,735.38,735.48,733.37,733.51,19946.0,729.1272,729.2263,727.1343,727.2731,19946.0
2024-04-29 10:50:00,733.79,734.9,732.81,732.81,14171.0,727.5507,728.6512,726.579,726.579,14171.0
2024-04-29 10:55:00,732.98,733.89,732.6,733.61,17455.0,726.7476,727.6498,726.3708,727.3722,17455.0
2024-04-29 11:00:00,733.89,734.08,732.74,733.58,13433.0,727.6498,727.8382,726.5096,727.3425,13433.0
2024-04-29 11:05:00,733.75,733.87,732.98,733.2,6663.0,727.511,727.63,726.7476,726.9657,6663.0
2024-04-29 11:10:00,733.24,733.38,732.66,733.05,3804.0,727.0054,727.1442,726.4303,726.817,3804.0
2024-04-29 11:15:00,733.34,734.1,732.85,734.04,10166.0,727.1045,727.858,726.6187,727.7986,10166.0
2024-04-29 11:20:00,734.05,734.05,731.65,731.81,14415.0,727.8085,727.8085,725.4289,725.5875,14415.0
2024-04-29 11:25:00,731.74,732.21,731.35,731.84,14649.0,725.5181,725.9841,725.1314,725.6173,14649.0
2024-04-29 11:30:00,731.83,731.88,730.67,731.08,5066.0,725.6073,725.6569,724.4572,724.8637,5066.0
2024-04-29 11:35:00,730.98,731.01,729.65,729.96,16429.0,724.7646,724.7943,723.4459,723.7532,16429.0
2024-04-29 11:40:00,729.87,732.05,729.61,732.03,7071.0,723.664,725.8255,723.4062,725.8056,7071.0
2024-04-29 11:45:00,731.84,732.28,731.17,732.26,6276.0,725.6173,726.0535,724.953,726.0337,6276.0
2024-04-29 11:50:00,732.26,732.53,731.23,731.25,4933.0,726.0337,726.3014,725.0124,725.0323,4933.0
2024-04-29 11:55:00,731.73,732.75,731.58,732.75,3810.0,725.5082,726.5195,725.3595,726.5195,3810.0
2024-04-29 12:00:00,732.81,732.82,732.09,732.52,7511.0,726.579,726.5889,725.8651,726.2915,7511.0
2024-04-29 12:05:00,732.37,732.91,732.0,732.63,6386.0,726.1428,726.6782,725.7759,726.4005,6386.0
2024-04-29 12:10:00,732.36,732.5,731.53,731.93,5927.0,726.1328,726.2717,725.3099,725.7065,5927.0
2024-04-29 12:15:00,731.85,732.22,731.5,732.22,4654.0,725.6272,725.994,725.2802,725.994,4654.0
2024-04-29 12:20:00,732.24,732.66,731.87,732.08,9348.0,726.0139,726.4303,725.647,725.8552,9348.0
2024-04-29 12:25:00,731.92,732.63,731.72,732.63,7635.0,725.6966,726.4005,725.4983,726.4005,7635.0
2024-04-29 12:30:00,732.55,732.63,731.95,732.26,5137.0,726.3212,726.4005,725.7263,726.0337,5137.0
2024-04-29 12:35:00,732.19,732.47,732.0,732.05,5225.0,725.9643,726.2419,725.7759,725.8255,5225.0
2024-04-29 12:40:00,732.22,733.52,731.96,733.52,10307.0,725.994,727.283,725.7362,727.283,10307.0
2024-04-29 12:45:00,733.8,734.55,733.19,734.42,8719.0,727.5606,728.3042,726.9558,728.1753,8719.0
2024-04-29 12:50:00,734.32,734.57,733.25,733.25,4401.0,728.0762,728.324,727.0153,727.0153,4401.0
2024-04-29 12:55:00,733.43,733.91,733.22,733.9,2583.0,727.1937,727.6697,726.9855,727.6597,2583.0
2024-04-29 13:00:00,733.73,733.73,733.02,733.58,3455.0,727.4912,727.4912,726.7872,727.3425,3455.0
2024-04-29 13:05:00,733.51,735.0,733.25,734.85,5562.0,727.2731,728.7504,727.0153,728.6017,5562.0
2024-04-29 13:10:00,734.86,735.72,734.65,735.69,18133.0,728.6116,729.4643,728.4034,729.4345,18133.0
2024-04-29 13:15:00,735.61,735.63,735.16,735.53,6454.0,729.3552,729.375,728.909,729.2759,6454.0
2024-04-29 13:20:00,735.6,736.5,735.45,735.64,12077.0,729.3453,730.2376,729.1966,729.385,12077.0
2024-04-29 13:25:00,735.99,736.19,735.57,735.91,5941.0,729.732,729.9303,729.3155,729.6527,5941.0
2024-04-29 13:30:00,735.86,735.86,734.39,735.01,12672.0,729.6031,729.6031,728.1456,728.7603,12672.0
2024-04-29 13:35:00,734.83,735.45,734.25,734.54,11040.0,728.5818,729.1966,728.0068,728.2943,11040.0
2024-04-29 13:40:00,734.39,735.03,734.38,734.99,4286.0,728.1456,728.7801,728.1357,728.7405,4286.0
2024-04-29 13:45:00,735.07,735.25,734.26,734.52,12315.0,728.8198,728.9983,728.0167,728.2745,12315.0
2024-04-29 13:50:00,734.53,734.6,733.6,733.6,13589.0,728.2844,728.3538,727.3623,727.3623,13589.0
2024-04-29 13:55:00,733.63,733.87,733.17,733.86,5704.0,727.392,727.63,726.936,727.6201,5704.0
2024-04-29 14:00:00,733.69,733.69,732.74,733.0,4481.0,727.4515,727.4515,726.5096,726.7674,4481.0
2024-04-29 14:05:00,732.89,733.86,732.67,733.77,4539.0,726.6583,727.6201,726.4402,727.5309,4539.0
2024-04-29 14:10:00,734.28,734.44,733.69,733.92,8309.0,728.0365,728.1952,727.4515,727.6796,8309.0
2024-04-29 14:15:00,733.79,734.24,733.76,733.9,5302.0,727.5507,727.9969,727.5209,727.6597,5302.0
2024-04-29 14:20:00,734.27,735.04,733.91,735.04,3449.0,728.0266,728.7901,727.6697,728.7901,3449.0
2024-04-29 14:25:00,734.92,735.38,733.94,734.14,9267.0,728.6711,729.1272,727.6994,727.8977,9267.0
2024-04-29 14:30:00,734.11,734.69,733.82,734.01,8907.0,727.868,728.443,727.5804,727.7688,8907.0
2024-04-29 14:35:00,734.36,734.69,733.37,733.65,9075.0,728.1158,728.443,727.1343,727.4119,9075.0
2024-04-29 14:40:00,733.41,734.11,733.26,733.75,9083.0,727.1739,727.868,727.0252,727.511,9083.0
2024-04-29 14:45:00,733.8,734.0,733.18,733.18,5305.0,727.5606,727.7589,726.9459,726.9459,5305.0
2024-04-29 14:50:00,733.31,733.36,732.59,732.95,3921.0,727.0748,727.1243,726.3609,726.7178,3921.0
2024-04-29 14:55:00,733.11,734.11,732.76,733.96,4795.0,726.8765,727.868,726.5294,727.7192,4795.0
2024-04-29 15:00:00,733.95,734.19,732.41,732.76,13802.0,727.7093,727.9473,726.1824,726.5294,13802.0
2024-04-29 15:05:00,732.75,732.87,731.33,732.04,14670.0,726.5195,726.6385,725.1116,725.8156,14670.0
2024-04-29 15:10:00,732.21,732.62,731.33,732.27,6719.0,725.9841,726.3906,725.1116,726.0436,6719.0
2024-04-29 15:15:00,732.58,733.64,732.43,733.64,7778.0,726.351,727.402,726.2022,727.402,7778.0
2024-04-29 15:20:00,733.61,734.39,733.61,734.05,6949.0,727.3722,728.1456,727.3722,727.8085,6949.0
2024-04-29 15:25:00,734.09,734.69,733.81,734.34,18494.0,727.8481,728.443,727.5705,728.096,18494.0
2024-04-29 15:30:00,734.39,735.38,734.01,735.21,24354.0,728.1456,729.1272,727.7688,728.9586,24354.0
2024-04-29 15:35:00,735.19,735.19,734.4,734.77,17529.0,728.9388,728.9388,728.1555,728.5223,17529.0
2024-04-29 15:40:00,734.66,735.34,734.63,735.03,30947.0,728.4133,729.0875,728.3835,728.7801,30947.0
2024-04-29 15:45:00,734.75,736.34,734.5,734.84,36771.0,728.5025,730.079,728.2546,728.5918,36771.0
2024-04-29 15:50:00,734.76,736.22,734.76,735.92,50351.0,728.5124,729.96,728.5124,729.6626,50351.0
2024-04-29 15:55:00,735.98,737.55,735.75,737.01,112021.0,729.7221,731.2787,729.494,730.7433,112021.0
2024-04-30 09:30:00,775.0,792.0,767.66,787.58,465877.0,768.4103,785.2657,761.1327,780.8833,465877.0
2024-04-30 09:35:00,787.99,788.0,779.55,781.18,130920.0,781.2898,781.2997,772.9216,774.5377,130920.0
2024-04-30 09:40:00,781.91,782.0,776.4,779.08,98922.0,775.2615,775.3508,769.7984,772.4556,98922.0
2024-04-30 09:45:00,779.39,787.43,779.39,786.91,137291.0,772.763,780.7346,772.763,780.219,137291.0
2024-04-30 09:50:00,786.88,791.0,785.7,790.91,130640.0,780.1893,784.2742,779.0193,784.185,130640.0
2024-04-30 09:55:00,790.77,794.09,789.55,790.36,126751.0,784.0462,787.338,782.8366,783.6397,126751.0
2024-04-30 10:00:00,790.08,795.5,789.43,789.82,140643.0,783.3621,788.736,782.7176,783.1043,140643.0
2024-04-30 10:05:00,789.82,794.0,788.44,793.26,139191.0,783.1043,787.2487,781.736,786.515,139191.0
2024-04-30 10:10:00,793.56,794.0,788.35,790.38,108956.0,786.8125,787.2487,781.6468,783.6595,108956.0
2024-04-30 10:15:00,790.61,793.76,790.25,793.26,91602.0,783.8875,787.0108,783.5306,786.515,91602.0
2024-04-30 10:20:00,792.94,793.4,783.82,787.04,143405.0,786.1977,786.6538,777.1553,780.3479,143405.0
2024-04-30 10:25:00,786.94,792.81,786.59,789.14,75112.0,780.2488,786.0688,779.9017,782.43,75112.0
2024-04-30 10:30:00,788.71,791.17,785.01,785.03,58855.0,782.0037,784.4428,778.3352,778.355,58855.0
2024-04-30 10:35:00,785.2,788.0,782.75,787.32,63153.0,778.5235,781.2997,776.0944,780.6255,63153.0
2024-04-30 10:40:00,787.49,787.52,783.34,785.91,43494.0,780.7941,780.8238,776.6794,779.2275,43494.0
2024-04-30 10:45:00,785.25,785.41,780.69,781.35,47615.0,778.5731,778.7318,774.0519,774.7063,47615.0
2024-04-30 10:50:00,781.01,781.34,778.62,779.98,55905.0,774.3692,774.6964,771.9995,773.3479,55905.0
2024-04-30 10:55:00,780.41,780.5,778.71,780.17,46232.0,773.7743,773.8635,772.0887,773.5363,46232.0
2024-04-30 11:00:00,780.15,782.4,779.98,781.34,46881.0,773.5165,775.7474,773.3479,774.6964,46881.0
2024-04-30 11:05:00,781.16,781.67,773.68,774.57,72195.0,774.5179,775.0236,767.1015,767.9839,72195.0
2024-04-30 11:10:00,774.57,776.56,772.94,773.31,54859.0,767.9839,769.957,766.3678,766.7346,54859.0
2024-04-30 11:15:00,773.17,776.5,772.42,774.61,80426.0,766.5958,769.8975,765.8522,768.0236,80426.0
2024-04-30 11:20:00,774.2,774.75,772.83,773.3,35276.0,767.6171,768.1624,766.2587,766.7247,35276.0
2024-04-30 11:25:00,772.79,775.84,772.08,775.12,21985.0,766.2191,769.2431,765.5151,768.5293,21985.0
2024-04-30 11:30:00,774.68,775.83,772.56,774.14,25082.0,768.093,769.2332,765.991,767.5576,25082.0
2024-04-30 11:35:00,774.08,774.08,770.5,771.25,22817.0,767.4981,767.4981,763.9485,764.6922,22817.0
2024-04-30 11:40:00,771.25,774.0,769.0,773.18,26066.0,764.6922,767.4188,762.4613,766.6058,26066.0
2024-04-30 11:45:00,772.75,773.49,771.33,771.92,9276.0,766.1794,766.9131,764.7715,765.3565,9276.0
2024-04-30 11:50:00,772.16,772.8,770.22,771.49,14610.0,765.5944,766.229,763.6709,764.9301,14610.0
2024-04-30 11:55:00,771.1,773.0,771.1,772.92,12937.0,764.5434,766.4273,764.5434,766.348,12937.0
2024-04-30 12:00:00,772.79,774.19,770.64,773.74,16189.0,766.2191,767.6072,764.0874,767.161,16189.0
2024-04-30 12:05:00,773.5,774.53,772.53,772.58,15746.0,766.923,767.9443,765.9613,766.0109,15746.0
2024-04-30 12:10:00,773.17,773.4,771.44,771.71,13446.0,766.5958,766.8239,764.8805,765.1483,13446.0
2024-04-30 12:15:00,771.81,772.99,771.81,772.7,12918.0,765.2474,766.4174,765.2474,766.1298,12918.0
2024-04-30 12:20:00,773.0,776.0,772.93,775.53,33867.0,766.4273,769.4018,766.3579,768.9358,33867.0
2024-04-30 12:25:00,775.49,776.75,774.75,776.44,34902.0,768.8961,770.1454,768.1624,769.838,34902.0
2024-04-30 12:30:00,776.21,776.7,773.43,774.05,22684.0,769.61,770.0958,766.8536,767.4684,22684.0
2024-04-30 12:35:00,774.0,774.79,771.78,772.83,11986.0,767.4188,768.2021,765.2177,766.2587,11986.0
2024-04-30 12:40:00,772.84,772.96,771.21,771.39,17016.0,766.2686,766.3876,764.6525,764.831,17016.0
2024-04-30 12:45:00,771.2,775.87,769.45,775.87,28701.0,764.6426,769.2729,762.9075,769.2729,28701.0
2024-04-30 12:50:00,775.73,777.0,774.67,776.02,29491.0,769.1341,770.3933,768.0831,769.4216,29491.0
2024-04-30 12:55:00,775.72,777.5,775.05,776.91,29038.0,769.1242,770.889,768.4599,770.304,29038.0
2024-04-30 13:00:00,776.77,778.0,776.3,776.5,21493.0,770.1652,771.3848,769.6992,769.8975,21493.0
2024-04-30 13:05:00,776.34,778.0,775.53,776.99,23667.0,769.7389,771.3848,768.9358,770.3834,23667.0
2024-04-30 13:10:00,777.38,777.72,776.32,777.27,12943.0,770.77,771.1072,769.7191,770.661,12943.0
2024-04-30 13:15:00,777.27,779.77,776.6,778.88,30817.0,770.661,773.1397,769.9967,772.2573,30817.0
2024-04-30 13:20:00,779.27,780.63,779.14,780.03,23446.0,772.644,773.9924,772.5151,773.3975,23446.0
2024-04-30 13:25:00,779.75,780.72,778.51,778.74,22922.0,773.1199,774.0816,771.8904,772.1185,22922.0
2024-04-30 13:30:00,778.59,780.92,778.43,779.45,19847.0,771.9698,774.2799,771.8111,772.8224,19847.0
2024-04-30 13:35:00,779.06,779.43,777.04,779.43,11327.0,772.4358,772.8026,770.4329,772.8026,11327.0
2024-04-30 13:40:00,779.19,779.19,777.0,777.41,7970.0,772.5647,772.5647,770.3933,770.7998,7970.0
2024-04-30 13:45:00,777.17,778.0,776.58,777.26,9191.0,770.5618,771.3848,769.9768,770.6511,9191.0
2024-04-30 13:50:00,777.26,778.38,777.09,777.95,3993.0,770.6511,771.7615,770.4825,771.3352,3993.0
2024-04-30 13:55:00,777.8,780.29,777.8,780.01,18378.0,771.1865,773.6553,771.1865,773.3777,18378.0
2024-04-30 14:00:00,779.85,781.11,779.18,780.79,26637.0,773.219,774.4683,772.5547,774.151,26637.0
2024-04-30 14:05:00,780.49,780.8,778.74,779.53,20246.0,773.8536,774.161,772.1185,772.9018,20246.0
2024-04-30 14:10:00,779.53,781.0,779.23,780.58,15139.0,772.9018,774.3593,772.6043,773.9428,15139.0
2024-04-30 14:15:00,780.66,781.65,780.6,781.5,19411.0,774.0222,775.0037,773.9627,774.855,19411.0
2024-04-30 14:20:00,781.3,784.21,781.05,783.49,25979.0,774.6567,777.542,774.4088,776.8281,25979.0
2024-04-30 14:25:00,783.48,784.44,782.07,782.74,26786.0,776.8182,777.77,775.4202,776.0845,26786.0
2024-04-30 14:30:00,782.77,783.03,780.42,780.54,19399.0,776.1142,776.372,773.7842,773.9032,19399.0
2024-04-30 14:35:00,780.67,781.5,778.73,781.16,21504.0,774.0321,774.855,772.1086,774.5179,21504.0
2024-04-30 14:40:00,781.02,782.0,779.93,780.07,14290.0,774.3791,775.3508,773.2984,773.4372,14290.0
2024-04-30 14:45:00,780.08,780.5,779.18,779.39,16609.0,773.4471,773.8635,772.5547,772.763,16609.0
2024-04-30 14:50:00,779.67,780.73,779.31,779.91,24809.0,773.0406,774.0916,772.6836,773.2785,24809.0
2024-04-30 14:55:00,780.13,780.31,779.29,779.49,22441.0,773.4967,773.6751,772.6638,772.8621,22441.0
2024-04-30 15:00:00,779.5,779.98,777.61,777.92,14609.0,772.872,773.3479,770.9981,771.3055,14609.0
2024-04-30 15:05:00,777.61,777.61,775.48,775.48,16053.0,770.9981,770.9981,768.8862,768.8862,16053.0
2024-04-30 15:10:00,775.68,776.7,775.06,776.58,11990.0,769.0845,770.0958,768.4698,769.9768,11990.0
2024-04-30 15:15:00,776.86,777.58,775.76,777.58,24124.0,770.2545,770.9683,769.1638,770.9683,24124.0
2024-04-30 15:20:00,777.38,778.71,776.97,777.72,31801.0,770.77,772.0887,770.3635,771.1072,31801.0
2024-04-30 15:25:00,777.53,778.12,776.45,777.53,36363.0,770.9188,771.5037,769.8479,770.9188,36363.0
2024-04-30 15:30:00,777.59,778.63,776.48,778.5,36385.0,770.9783,772.0094,769.8777,771.8805,36385.0
2024-04-30 15:35:00,778.66,778.91,777.73,778.38,26463.0,772.0392,772.287,771.1171,771.7615,26463.0
2024-04-30 15:40:00,778.41,779.99,778.2,779.5,30078.0,771.7913,773.3578,771.5831,772.872,30078.0
2024-04-30 15:45:00,779.58,781.18,779.36,780.27,73029.0,772.9513,774.5377,772.7332,773.6355,73029.0
2024-04-30 15:50:00,780.32,782.66,779.36,782.41,95285.0,773.685,776.0051,772.7332,775.7573,95285.0
2024-04-30 15:55:00,782.38,782.96,780.71,781.08,165359.0,775.7275,776.3026,774.0717,774.4386,165359.0
2024-05-01 09:30:00,774.75,781.6,773.0,779.55,86709.0,768.1624,774.9542,766.4273,772.9216,86709.0
2024-05-01 09:35:00,779.52,781.0,777.01,780.4,34906.0,772.8918,774.3593,770.4032,773.7644,34906.0
2024-05-01 09:40:00,779.0,779.3,775.38,776.92,27494.0,772.3763,772.6737,768.787,770.314,27494.0
2024-05-01 09:45:00,777.24,781.09,775.29,780.32,30353.0,770.6312,774.4485,768.6978,773.685,30353.0
2024-05-01 09:50:00,779.76,780.01,773.39,774.11,21668.0,773.1298,773.3777,766.814,767.5278,21668.0
2024-05-01 09:55:00,773.96,774.28,768.46,771.52,45340.0,767.3791,767.6964,761.9259,764.9599,45340.0
2024-05-01 10:00:00,770.49,771.78,768.25,770.62,33274.0,763.9386,765.2177,761.7177,764.0675,33274.0
2024-05-01 10:05:00,769.76,776.18,769.75,774.19,34718.0,763.2148,769.5802,763.2049,767.6072,34718.0
2024-05-01 10:10:00,774.56,775.0,770.94,771.25,17754.0,767.974,768.4103,764.3848,764.6922,17754.0
2024-05-01 10:15:00,771.57,773.97,771.39,773.84,9731.0,765.0094,767.389,764.831,767.2601,9731.0
2024-05-01 10:20:00,773.67,775.33,772.4,773.33,10184.0,767.0916,768.7375,765.8324,766.7545,10184.0
2024-05-01 10:25:00,773.92,775.96,773.26,774.63,18411.0,767.3395,769.3621,766.6851,768.0434,18411.0
2024-05-01 10:30:00,775.21,777.61,774.51,777.61,24950.0,768.6185,770.9981,767.9244,770.9981,24950.0
2024-05-01 10:35:00,777.48,778.77,774.56,775.14,14100.0,770.8692,772.1482,767.974,768.5491,14100.0
2024-05-01 10:40:00,774.6,776.78,774.01,775.87,12180.0,768.0137,770.1751,767.4287,769.2729,12180.0
2024-05-01 10:45:00,776.46,776.99,774.07,774.97,9497.0,769.8579,770.3834,767.4882,768.3805,9497.0
2024-05-01 10:50:00,774.68,776.75,774.21,776.75,10114.0,768.093,770.1454,767.627,770.1454,10114.0
2024-05-01 10:55:00,776.63,777.07,775.8,776.91,11829.0,770.0264,770.4627,769.2035,770.304,11829.0
2024-05-01 11:00:00,776.71,778.93,776.45,778.06,20549.0,770.1057,772.3069,769.8479,771.4443,20549.0
2024-05-01 11:05:00,777.99,779.47,777.24,777.24,21085.0,771.3749,772.8423,770.6312,770.6312,21085.0
2024-05-01 11:10:00,777.43,777.59,776.18,776.38,5131.0,770.8196,770.9783,769.5802,769.7785,5131.0
2024-05-01 11:15:00,776.42,776.43,774.83,775.47,7698.0,769.8182,769.8281,768.2417,768.8763,7698.0
2024-05-01 11:20:00,775.26,776.47,775.26,775.82,8887.0,768.6681,769.8678,768.6681,769.2233,8887.0
2024-05-01 11:25:00,775.82,775.83,774.0,775.05,10658.0,769.2233,769.2332,767.4188,768.4599,10658.0
2024-05-01 11:30:00,775.01,776.49,774.43,776.49,8592.0,768.4202,769.8876,767.8451,769.8876,8592.0
2024-05-01 11:35:00,776.15,776.61,775.58,776.6,7491.0,769.5505,770.0066,768.9853,769.9967,7491.0
2024-05-01 11:40:00,776.63,777.69,776.53,777.65,5537.0,770.0264,771.0774,769.9273,771.0377,5537.0
2024-05-01 11:45:00,777.76,777.96,776.17,776.49,8974.0,771.1468,771.3451,769.5703,769.8876,8974.0
2024-05-01 11:50:00,776.53,776.53,775.08,775.99,8070.0,769.9273,769.9273,768.4896,769.3919,8070.0
2024-05-01 11:55:00,776.02,776.31,773.81,773.89,7493.0,769.4216,769.7091,767.2304,767.3097,7493.0
2024-05-01 12:00:00,773.48,773.73,772.25,773.56,11213.0,766.9032,767.1511,765.6837,766.9825,11213.0
2024-05-01 12:05:00,773.45,775.22,773.16,775.22,7347.0,766.8735,768.6284,766.5859,768.6284,7347.0
2024-05-01 12:10:00,774.87,775.55,774.41,775.02,6230.0,768.2814,768.9556,767.8253,768.4301,6230.0
2024-05-01 12:15:00,775.04,776.0,774.77,775.74,8860.0,768.4499,769.4018,768.1822,769.144,8860.0
2024-05-01 12:20:00,775.67,777.22,775.45,776.93,9665.0,769.0746,770.6114,768.8565,770.3239,9665.0
2024-05-01 12:25:00,776.96,777.37,776.18,776.27,5354.0,770.3536,770.7601,769.5802,769.6695,5354.0
2024-05-01 12:30:00,776.94,777.75,776.49,776.55,13470.0,770.3338,771.1369,769.8876,769.9471,13470.0
2024-05-01 12:35:00,776.94,776.94,776.23,776.64,4450.0,770.3338,770.3338,769.6298,770.0363,4450.0
2024-05-01 12:40:00,776.64,776.87,775.39,776.34,7489.0,770.0363,770.2644,768.797,769.7389,7489.0
2024-05-01 12:45:00,776.0,776.38,775.41,775.82,6826.0,769.4018,769.7785,768.8168,769.2233,6826.0
2024-05-01 12:50:00,775.82,776.82,775.56,776.31,7718.0,769.2233,770.2148,768.9655,769.7091,7718.0
2024-05-01 12:55:00,776.19,776.19,775.0,775.51,9909.0,769.5902,769.5902,768.4103,768.9159,9909.0
2024-05-01 13:00:00,775.82,775.92,773.95,774.2,7454.0,769.2233,769.3225,767.3692,767.6171,7454.0
2024-05-01 13:05:00,773.92,774.49,773.6,774.42,9911.0,767.3395,767.9046,767.0222,767.8352,9911.0
2024-05-01 13:10:00,774.35,774.44,773.46,774.34,7301.0,767.7658,767.855,766.8834,767.7559,7301.0
2024-05-01 13:15:00,774.38,774.6,773.31,774.22,5110.0,767.7956,768.0137,766.7346,767.6369,5110.0
2024-05-01 13:20:00,774.6,775.51,773.74,774.7,9349.0,768.0137,768.9159,767.161,768.1128,9349.0
2024-05-01 13:25:00,774.53,775.0,773.13,774.06,29844.0,767.9443,768.4103,766.5562,767.4783,29844.0
2024-05-01 13:30:00,773.83,775.09,773.34,775.07,11295.0,767.2502,768.4995,766.7644,768.4797,11295.0
2024-05-01 13:35:00,775.04,775.5,774.78,775.33,6754.0,768.4499,768.906,768.1921,768.7375,6754.0
2024-05-01 13:40:00,774.96,776.17,774.56,775.14,5213.0,768.3706,769.5703,767.974,768.5491,5213.0
2024-05-01 13:45:00,775.27,775.67,774.36,774.42,9566.0,768.678,769.0746,767.7757,767.8352,9566.0
2024-05-01 13:50:00,774.66,775.0,774.0,774.01,5740.0,768.0732,768.4103,767.4188,767.4287,5740.0
2024-05-01 13:55:00,774.47,774.98,773.88,774.21,6637.0,767.8848,768.3904,767.2998,767.627,6637.0
2024-05-01 14:00:00,774.21,776.5,774.21,776.0,40855.0,767.627,769.8975,767.627,769.4018,40855.0
2024-05-01 14:05:00,775.68,776.08,774.67,774.76,8052.0,769.0845,769.4811,768.0831,768.1723,8052.0
2024-05-01 14:10:00,774.76,775.52,774.72,775.31,13010.0,768.1723,768.9259,768.1327,768.7176,13010.0
2024-05-01 14:15:00,775.2,775.48,774.71,775.22,6716.0,768.6086,768.8862,768.1227,768.6284,6716.0
2024-05-01 14:20:00,775.5,775.67,774.61,775.5,10992.0,768.906,769.0746,768.0236,768.906,10992.0
2024-05-01 14:25:00,775.65,777.69,775.49,776.23,14352.0,769.0548,771.0774,768.8961,769.6298,14352.0
2024-05-01 14:30:00,777.35,778.19,775.8,776.85,25499.0,770.7403,771.5732,769.2035,770.2445,25499.0
2024-05-01 14:35:00,776.29,777.55,775.04,776.92,11912.0,769.6893,770.9386,768.4499,770.314,11912.0
2024-05-01 14:40:00,777.25,780.5,777.25,780.5,23023.0,770.6411,773.8635,770.6411,773.8635,23023.0
2024-05-01 14:45:00,780.58,780.58,777.73,777.79,11267.0,773.9428,773.9428,771.1171,771.1766,11267.0
2024-05-01 14:50:00,777.63,779.25,777.32,778.62,10061.0,771.0179,772.6241,770.7106,771.9995,10061.0
2024-05-01 14:55:00,779.03,781.51,779.0,780.0,13800.0,772.406,774.8649,772.3763,773.3678,13800.0
2024-05-01 15:00:00,780.92,781.02,779.81,780.17,8852.0,774.2799,774.3791,773.1794,773.5363,8852.0
2024-05-01 15:05:00,779.8,780.7,779.7,780.4,16582.0,773.1695,774.0618,773.0703,773.7644,16582.0
2024-05-01 15:10:00,780.55,780.91,779.99,780.12,10809.0,773.9131,774.27,773.3578,773.4867,10809.0
2024-05-01 15:15:00,780.31,782.61,780.2,782.41,35397.0,773.6751,775.9556,773.5661,775.7573,35397.0
2024-05-01 15:20:00,782.4,782.4,779.62,780.33,17713.0,775.7474,775.7474,772.991,773.695,17713.0
2024-05-01 15:25:00,780.53,781.56,779.17,780.63,12405.0,773.8933,774.9145,772.5448,773.9924,12405.0
2024-05-01 15:30:00,780.25,780.33,778.53,778.57,20790.0,773.6156,773.695,771.9103,771.9499,20790.0
2024-05-01 15:35:00,778.47,778.78,776.38,777.03,42575.0,771.8508,772.1581,769.7785,770.423,42575.0
2024-05-01 15:40:00,776.85,778.62,776.45,778.62,12808.0,770.2445,771.9995,769.8479,771.9995,12808.0
2024-05-01 15:45:00,777.92,779.76,777.88,778.74,18296.0,771.3055,773.1298,771.2658,772.1185,18296.0
2024-05-01 15:50:00,778.32,778.47,775.58,775.59,45255.0,771.702,771.8508,768.9853,768.9953,45255.0
2024-05-01 15:55:00,775.2,778.28,774.91,776.7,125327.0,768.6086,771.6624,768.321,770.0958,125327.0
2024-05-02 09:30:00,777.34,777.34,772.75,774.74,50299.0,770.7304,770.7304,766.1794,768.1525,50299.0
2024-05-02 09:35:00,773.48,775.74,770.0,770.92,44661.0,766.9032,769.144,763.4528,764.365,44661.0
2024-05-02 09:40:00,770.47,770.47,766.86,769.47,43723.0,763.9188,763.9188,760.3395,762.9273,43723.0
2024-05-02 09:45:00,769.97,771.48,768.69,769.56,20445.0,763.423,764.9202,762.1539,763.0165,20445.0
2024-05-02 09:50:00,768.7,770.45,767.09,767.39,24431.0,762.1638,763.899,760.5675,760.865,24431.0
2024-05-02 09:55:00,769.17,770.79,768.45,770.79,9901.0,762.6299,764.2361,761.916,764.2361,9901.0
2024-05-02 10:00:00,771.0,772.26,768.54,768.54,16881.0,764.4443,765.6936,762.0052,762.0052,16881.0
2024-05-02 10:05:00,769.03,769.03,766.76,766.8,15802.0,762.491,762.491,760.2403,760.28,15802.0
2024-05-02 10:10:00,766.52,768.23,764.6,765.71,23150.0,760.0024,761.6978,758.0987,759.1993,23150.0
2024-05-02 10:15:00,765.22,768.78,765.0,768.78,47628.0,758.7134,762.2432,758.4953,762.2432,47628.0
2024-05-02 10:20:00,769.14,769.14,767.08,768.94,31453.0,762.6001,762.6001,760.5576,762.4018,31453.0
2024-05-02 10:25:00,768.77,769.84,768.46,769.0,28752.0,762.2333,763.2942,761.9259,762.4613,28752.0
2024-05-02 10:30:00,768.67,770.85,768.66,770.0,20154.0,762.1341,764.2956,762.1242,763.4528,20154.0
2024-05-02 10:35:00,770.0,770.05,767.72,769.14,12464.0,763.4528,763.5024,761.1922,762.6001,12464.0
2024-05-02 10:40:00,768.72,768.72,767.47,768.02,9949.0,762.1837,762.1837,760.9443,761.4896,9949.0
2024-05-02 10:45:00,768.2,768.72,766.5,767.52,23809.0,761.6681,762.1837,759.9826,760.9939,23809.0
2024-05-02 10:50:00,767.69,768.08,765.45,765.5,8702.0,761.1624,761.5491,758.9415,758.9911,8702.0
2024-05-02 10:55:00,765.39,766.34,764.1,766.28,29287.0,758.882,759.8239,757.603,759.7644,29287.0
2024-05-02 11:00:00,766.28,766.55,764.42,764.7,24188.0,759.7644,760.0321,757.9202,758.1979,24188.0
2024-05-02 11:05:00,764.4,765.9,763.45,765.79,19129.0,757.9004,759.3877,756.9585,759.2786,19129.0
2024-05-02 11:10:00,765.91,766.99,765.11,766.49,18488.0,759.3976,760.4684,758.6044,759.9726,18488.0
2024-05-02 11:15:00,766.51,767.19,765.68,766.31,7827.0,759.9925,760.6667,759.1695,759.7942,7827.0
2024-05-02 11:20:00,765.96,766.44,764.89,764.95,11701.0,759.4471,759.9231,758.3862,758.4457,11701.0
2024-05-02 11:25:00,764.76,764.99,763.3,764.05,18710.0,758.2573,758.4854,756.8098,757.5534,18710.0
2024-05-02 11:30:00,763.91,764.11,761.34,762.1,16518.0,757.4146,757.6129,754.8664,755.62,16518.0
2024-05-02 11:35:00,762.07,763.26,762.06,762.6,8824.0,755.5902,756.7701,755.5803,756.1157,8824.0
2024-05-02 11:40:00,762.12,763.98,762.12,763.61,9581.0,755.6398,757.484,755.6398,757.1171,9581.0
2024-05-02 11:45:00,763.59,764.01,762.89,762.89,12921.0,757.0973,757.5137,756.4032,756.4032,12921.0
2024-05-02 11:50:00,763.01,764.07,762.71,762.91,12027.0,756.5222,757.5732,756.2248,756.4231,12027.0
2024-05-02 11:55:00,763.5,763.79,762.7,763.13,15812.0,757.0081,757.2956,756.2149,756.6412,15812.0
2024-05-02 12:00:00,762.83,765.0,762.52,764.62,20324.0,756.3438,758.4953,756.0364,758.1185,20324.0
2024-05-02 12:05:00,764.57,764.91,762.16,762.5,10021.0,758.069,758.4061,755.6795,756.0166,10021.0
2024-05-02 12:10:00,762.55,762.97,761.68,762.41,6365.0,756.0661,756.4826,755.2035,755.9273,6365.0
2024-05-02 12:15:00,762.52,762.76,761.45,761.5,17018.0,756.0364,756.2744,754.9755,755.0251,17018.0
2024-05-02 12:20:00,761.64,761.65,760.02,761.36,30052.0,755.1639,755.1738,753.5577,754.8863,30052.0
2024-05-02 12:25:00,761.11,761.75,761.03,761.13,9334.0,754.6384,755.2729,754.5591,754.6582,9334.0
2024-05-02 12:30:00,761.23,761.23,760.23,760.23,5803.0,754.7574,754.7574,753.7659,753.7659,5803.0
2024-05-02 12:35:00,760.39,760.39,759.14,760.33,12576.0,753.9245,753.9245,752.6851,753.865,12576.0
2024-05-02 12:40:00,760.22,760.41,759.62,759.88,9582.0,753.756,753.9443,753.1611,753.4188,9582.0
2024-05-02 12:45:00,759.91,759.91,758.49,758.85,9460.0,753.4486,753.4486,752.0407,752.3976,9460.0
2024-05-02 12:50:00,758.51,759.93,758.0,758.96,27820.0,752.0605,753.4684,751.5548,752.5067,27820.0
2024-05-02 12:55:00,758.85,758.85,757.61,758.07,11301.0,752.3976,752.3976,751.1681,751.6242,11301.0
2024-05-02 13:00:00,758.08,758.5,757.64,758.11,14817.0,751.6341,752.0506,751.1979,751.6639,14817.0
2024-05-02 13:05:00,758.0,758.37,756.16,758.36,24695.0,751.5548,751.9217,749.7305,751.9118,24695.0
2024-05-02 13:10:00,758.37,759.48,758.09,758.63,20848.0,751.9217,753.0222,751.6441,752.1795,20848.0
2024-05-02 13:15:00,758.79,759.92,758.57,758.57,12825.0,752.3381,753.4585,752.12,752.12,12825.0
2024-05-02 13:20:00,757.92,759.66,757.92,759.08,11779.0,751.4755,753.2007,751.4755,752.6256,11779.0
2024-05-02 13:25:00,759.37,760.52,758.71,760.51,27043.0,752.9132,754.0534,752.2588,754.0435,27043.0
2024-05-02 13:30:00,760.49,761.59,759.0,759.0,9411.0,754.0237,755.1143,752.5463,752.5463,9411.0
2024-05-02 13:35:00,759.2,759.7,758.46,759.33,6437.0,752.7446,753.2404,752.0109,752.8735,6437.0
2024-05-02 13:40:00,759.3,759.92,758.63,759.28,5186.0,752.8438,753.4585,752.1795,752.8239,5186.0
2024-05-02 13:45:00,759.24,759.75,758.54,758.87,5219.0,752.7843,753.2899,752.0902,752.4174,5219.0
2024-05-02 13:50:00,759.0,759.61,758.33,758.5,12552.0,752.5463,753.1511,751.882,752.0506,12552.0
2024-05-02 13:55:00,758.51,759.51,758.32,759.01,14805.0,752.0605,753.052,751.8721,752.5562,14805.0
2024-05-02 14:00:00,759.0,759.37,758.44,758.94,10695.0,752.5463,752.9132,751.9911,752.4868,10695.0
2024-05-02 14:05:00,758.94,759.29,758.01,758.34,8425.0,752.4868,752.8339,751.5647,751.8919,8425.0
2024-05-02 14:10:00,758.33,758.8,757.68,758.07,11189.0,751.882,752.348,751.2375,751.6242,11189.0
2024-05-02 14:15:00,758.48,758.7,757.33,758.29,8908.0,752.0307,752.2489,750.8905,751.8424,8908.0
2024-05-02 14:20:00,758.29,758.29,757.33,757.58,10232.0,751.8424,751.8424,750.8905,751.1384,10232.0
2024-05-02 14:25:00,757.4,758.26,757.24,757.75,11366.0,750.9599,751.8126,750.8013,751.307,11366.0
2024-05-02 14:30:00,758.12,758.36,757.8,757.97,10791.0,751.6738,751.9118,751.3565,751.5251,10791.0
2024-05-02 14:35:00,757.98,758.14,757.3,757.34,10875.0,751.535,751.6936,750.8608,750.9004,10875.0
2024-05-02 14:40:00,757.34,757.49,756.56,756.93,15225.0,750.9004,751.0492,750.1271,750.4939,15225.0
2024-05-02 14:45:00,756.97,758.35,756.61,757.5,30688.0,750.5336,751.9019,750.1766,751.0591,30688.0
2024-05-02 14:50:00,757.56,760.38,757.5,759.55,23392.0,751.1186,753.9146,751.0591,753.0916,23392.0
2024-05-02 14:55:00,759.47,760.92,759.11,760.48,19445.0,753.0123,754.45,752.6554,754.0137,19445.0
2024-05-02 15:00:00,760.48,760.91,758.04,758.45,16601.0,754.0137,754.4401,751.5945,752.001,16601.0
2024-05-02 15:05:00,758.72,759.65,758.72,758.97,11293.0,752.2687,753.1908,752.2687,752.5166,11293.0
2024-05-02 15:10:00,758.91,759.1,757.78,758.64,16429.0,752.4571,752.6455,751.3367,752.1894,16429.0
2024-05-02 15:15:00,759.47,759.62,758.13,758.52,13551.0,753.0123,753.1611,751.6837,752.0704,13551.0
2024-05-02 15:20:00,758.5,760.2,758.5,759.91,15620.0,752.0506,753.7361,752.0506,753.4486,15620.0
2024-05-02 15:25:00,759.91,760.4,759.57,759.7,10398.0,753.4486,753.9344,753.1115,753.2404,10398.0
2024-05-02 15:30:00,759.46,760.27,758.46,758.46,12260.0,753.0024,753.8055,752.0109,752.0109,12260.0
2024-05-02 15:35:00,758.42,758.59,757.08,757.53,24913.0,751.9713,752.1398,750.6427,751.0888,24913.0
2024-05-02 15:40:00,757.53,757.99,756.66,757.24,31286.0,751.0888,751.5449,750.2262,750.8013,31286.0
2024-05-02 15:45:00,757.06,757.25,755.91,756.0,35813.0,750.6228,750.8112,749.4826,749.5718,35813.0
2024-05-02 15:50:00,756.1,756.22,754.71,755.06,58634.0,749.671,749.79,748.2928,748.6398,58634.0
2024-05-02 15:55:00,755.01,756.33,754.29,755.91,126141.0,748.5903,749.899,747.8764,749.4826,126141.0
2024-05-03 09:30:00,743.0,745.0,734.5,742.93,154826.0,736.6824,738.6654,728.2546,736.613,154826.0
2024-05-03 09:35:00,742.2,743.89,735.72,740.85,61983.0,735.8892,737.5648,729.4643,734.5507,61983.0
2024-05-03 09:40:00,741.17,743.2,737.49,738.42,68129.0,734.8679,736.8807,731.2192,732.1413,68129.0
2024-05-03 09:45:00,738.69,740.97,736.25,736.99,67123.0,732.409,734.6696,729.9898,730.7235,67123.0
2024-05-03 09:50:00,736.47,737.67,733.5,733.56,95407.0,730.2079,731.3977,727.2631,727.3226,95407.0
2024-05-03 09:55:00,733.55,737.36,733.27,735.01,69323.0,727.3127,731.0903,727.0351,728.7603,69323.0
2024-05-03 10:00:00,734.55,736.25,733.71,734.08,46893.0,728.3042,729.9898,727.4714,727.8382,46893.0
2024-05-03 10:05:00,734.01,736.39,733.81,736.19,48450.0,727.7688,730.1286,727.5705,729.9303,48450.0
2024-05-03 10:10:00,736.2,739.26,736.19,738.46,43725.0,729.9402,732.9742,729.9303,732.181,43725.0
2024-05-03 10:15:00,738.79,739.5,735.95,736.79,35532.0,732.5082,733.2121,729.6923,730.5252,35532.0
2024-05-03 10:20:00,737.02,737.18,735.25,735.75,17169.0,730.7532,730.9119,728.9983,729.494,17169.0
2024-05-03 10:25:00,735.62,736.66,734.02,735.79,47576.0,729.3651,730.3963,727.7787,729.5337,47576.0
2024-05-03 10:30:00,735.53,736.18,733.22,734.14,36421.0,729.2759,729.9204,726.9855,727.8977,36421.0
2024-05-03 10:35:00,734.53,735.93,734.0,735.86,21870.0,728.2844,729.6725,727.7589,729.6031,21870.0
2024-05-03 10:40:00,735.69,737.36,735.14,737.06,42940.0,729.4345,731.0903,728.8892,730.7929,42940.0
2024-05-03 10:45:00,737.01,737.29,735.26,735.44,45839.0,730.7433,731.0209,729.0082,729.1867,45839.0
2024-05-03 10:50:00,735.73,735.83,734.38,734.65,13415.0,729.4742,729.5733,728.1357,728.4034,13415.0
2024-05-03 10:55:00,734.65,736.02,733.85,734.02,24188.0,728.4034,729.7617,727.6102,727.7787,24188.0
2024-05-03 11:00:00,734.19,735.0,731.24,731.37,30393.0,727.9473,728.7504,725.0224,725.1513,30393.0
2024-05-03 11:05:00,731.2,733.23,730.34,731.11,30725.0,724.9827,726.9954,724.13,724.8935,30725.0
2024-05-03 11:10:00,731.67,732.24,730.53,730.86,30739.0,725.4487,726.0139,724.3184,724.6456,30739.0
2024-05-03 11:15:00,730.86,733.0,730.86,733.0,27074.0,724.6456,726.7674,724.6456,726.7674,27074.0
2024-05-03 11:20:00,732.81,735.3,732.49,734.55,22747.0,726.579,729.0478,726.2617,728.3042,22747.0
2024-05-03 11:25:00,734.34,735.41,734.08,734.31,38099.0,728.096,729.1569,727.8382,728.0663,38099.0
2024-05-03 11:30:00,734.53,735.99,734.52,735.03,18804.0,728.2844,729.732,728.2745,728.7801,18804.0
2024-05-03 11:35:00,735.03,735.52,734.73,734.92,15818.0,728.7801,729.266,728.4827,728.6711,15818.0
2024-05-03 11:40:00,734.92,735.72,734.92,735.08,18476.0,728.6711,729.4643,728.6711,728.8297,18476.0
2024-05-03 11:45:00,735.08,735.62,734.69,735.07,12088.0,728.8297,729.3651,728.443,728.8198,12088.0
2024-05-03 11:50:00,734.87,735.69,734.42,735.46,26699.0,728.6215,729.4345,728.1753,729.2065,26699.0
2024-05-03 11:55:00,735.72,736.03,733.8,733.85,38581.0,729.4643,729.7716,727.5606,727.6102,38581.0
2024-05-03 12:00:00,733.83,737.1,733.83,736.75,21383.0,727.5903,730.8325,727.5903,730.4855,21383.0
2024-05-03 12:05:00,736.86,737.32,735.89,736.11,19768.0,730.5946,731.0507,729.6328,729.851,19768.0
2024-05-03 12:10:00,736.12,736.49,734.66,734.66,16504.0,729.8609,730.2277,728.4133,728.4133,16504.0
2024-05-03 12:15:00,734.65,735.45,734.27,735.12,14819.0,728.4034,729.1966,728.0266,728.8694,14819.0
2024-05-03 12:20:00,735.11,736.14,734.83,736.11,8466.0,728.8595,729.8807,728.5818,729.851,8466.0
2024-05-03 12:25:00,736.16,737.18,735.85,736.85,11259.0,729.9005,730.9119,729.5932,730.5847,11259.0
2024-05-03 12:30:00,736.85,738.16,736.85,737.56,22460.0,730.5847,731.8835,730.5847,731.2886,22460.0
2024-05-03 12:35:00,737.4,738.35,737.0,737.59,21561.0,731.13,732.0719,730.7334,731.3184,21561.0
2024-05-03 12:40:00,737.45,738.69,737.37,737.67,14323.0,731.1796,732.409,731.1002,731.3977,14323.0
2024-05-03 12:45:00,737.89,738.5,737.81,737.95,14346.0,731.6158,732.2206,731.5365,731.6753,14346.0
2024-05-03 12:50:00,737.98,738.63,737.64,738.33,12659.0,731.7051,732.3495,731.3679,732.0521,12659.0
2024-05-03 12:55:00,738.25,739.0,737.93,738.14,20705.0,731.9728,732.7164,731.6555,731.8637,20705.0
2024-05-03 13:00:00,737.97,738.6,737.7,738.2,7964.0,731.6951,732.3198,731.4274,731.9232,7964.0
2024-05-03 13:05:00,738.46,739.22,738.34,738.65,11706.0,732.181,732.9345,732.062,732.3694,11706.0
2024-05-03 13:10:00,738.59,740.57,738.43,740.57,21989.0,732.3099,734.273,732.1512,734.273,21989.0
2024-05-03 13:15:00,740.74,741.83,740.06,741.56,32761.0,734.4416,735.5223,733.7674,735.2546,32761.0
2024-05-03 13:20:00,741.26,741.34,739.96,740.25,22535.0,734.9572,735.0365,733.6682,733.9558,22535.0
2024-05-03 13:25:00,740.26,740.84,740.08,740.67,9504.0,733.9657,734.5407,733.7872,734.3722,9504.0
2024-05-03 13:30:00,740.52,741.25,739.84,739.84,19200.0,734.2235,734.9473,733.5492,733.5492,19200.0
2024-05-03 13:35:00,739.87,740.35,738.85,739.38,38330.0,733.579,734.0549,732.5677,733.0932,38330.0
2024-05-03 13:40:00,739.25,739.45,737.64,738.29,16576.0,732.9643,733.1626,731.3679,732.0124,16576.0
2024-05-03 13:45:00,737.92,738.46,737.7,737.96,7330.0,731.6456,732.181,731.4274,731.6852,7330.0
2024-05-03 13:50:00,737.93,738.69,737.66,738.5,14044.0,731.6555,732.409,731.3878,732.2206,14044.0
2024-05-03 13:55:00,738.5,739.34,738.31,739.16,9988.0,732.2206,733.0535,732.0322,732.875,9988.0
2024-05-03 14:00:00,739.25,741.13,739.17,741.08,14394.0,732.9643,734.8283,732.8849,734.7787,14394.0
2024-05-03 14:05:00,740.72,742.0,740.27,741.76,31862.0,734.4218,735.6909,733.9756,735.4529,31862.0
2024-05-03 14:10:00,741.86,741.9,741.12,741.34,12656.0,735.5521,735.5917,734.8184,735.0365,12656.0
2024-05-03 14:15:00,741.42,742.38,741.42,742.02,15256.0,735.1158,736.0676,735.1158,735.7107,15256.0
2024-05-03 14:20:00,741.71,741.99,740.23,741.72,17432.0,735.4033,735.681,733.9359,735.4133,17432.0
2024-05-03 14:25:00,741.51,741.64,739.63,739.81,15864.0,735.205,735.3339,733.341,733.5195,15864.0
2024-05-03 14:30:00,739.6,740.23,739.33,740.15,12427.0,733.3113,733.9359,733.0436,733.8566,12427.0
2024-05-03 14:35:00,740.13,740.6,739.26,739.58,18191.0,733.8368,734.3028,732.9742,733.2915,18191.0
2024-05-03 14:40:00,739.46,739.99,738.51,739.46,31326.0,733.1725,733.698,732.2305,733.1725,31326.0
2024-05-03 14:45:00,739.9,739.9,738.87,739.38,10307.0,733.6087,733.6087,732.5875,733.0932,10307.0
2024-05-03 14:50:00,739.35,739.87,739.32,739.5,9223.0,733.0634,733.579,733.0337,733.2121,9223.0
2024-05-03 14:55:00,739.5,739.87,738.85,739.63,17012.0,733.2121,733.579,732.5677,733.341,17012.0
2024-05-03 15:00:00,739.63,739.9,739.21,739.89,8867.0,733.341,733.6087,732.9246,733.5988,8867.0
2024-05-03 15:05:00,740.0,741.06,739.89,740.58,16581.0,733.7079,734.7589,733.5988,734.2829,16581.0
2024-05-03 15:10:00,740.76,740.76,739.31,739.41,23061.0,734.4614,734.4614,733.0237,733.1229,23061.0
2024-05-03 15:15:00,739.49,739.9,738.63,738.85,27216.0,733.2022,733.6087,732.3495,732.5677,27216.0
2024-05-03 15:20:00,738.7,738.88,738.09,738.28,18289.0,732.4189,732.5974,731.8141,732.0025,18289.0
2024-05-03 15:25:00,738.16,738.72,738.13,738.52,15871.0,731.8835,732.4388,731.8538,732.2405,15871.0
2024-05-03 15:30:00,738.49,738.88,737.6,737.67,19177.0,732.2107,732.5974,731.3283,731.3977,19177.0
2024-05-03 15:35:00,737.63,738.84,737.34,738.44,39721.0,731.358,732.5577,731.0705,732.1611,39721.0
2024-05-03 15:40:00,738.34,738.49,737.06,737.28,37685.0,732.062,732.2107,730.7929,731.011,37685.0
2024-05-03 15:45:00,737.26,737.82,736.82,737.38,51269.0,730.9912,731.5464,730.5549,731.1102,51269.0
2024-05-03 15:50:00,737.46,738.0,736.82,737.75,51516.0,731.1895,731.7249,730.5549,731.477,51516.0
2024-05-03 15:55:00,737.56,737.74,733.73,735.49,199969.0,731.2886,731.4671,727.4912,729.2362,199969.0
2024-05-06 09:30:00,738.04,742.4,736.0,742.38,96853.0,731.7645,736.0875,729.7419,736.0676,96853.0
2024-05-06 09:35:00,741.92,747.77,741.91,745.3,38345.0,735.6116,741.4118,735.6016,738.9628,38345.0
2024-05-06 09:40:00,744.87,749.43,744.6,749.43,40882.0,738.5365,743.0577,738.2688,743.0577,40882.0
2024-05-06 09:45:00,748.94,749.89,747.07,749.33,37777.0,742.5719,743.5138,740.7178,742.9585,37777.0
2024-05-06 09:50:00,749.5,750.44,747.36,747.73,17523.0,743.1271,744.0591,741.0053,741.3722,17523.0
2024-05-06 09:55:00,747.66,747.78,746.43,747.59,13986.0,741.3027,741.4217,740.0832,741.2333,13986.0
2024-05-06 10:00:00,747.67,750.75,747.67,749.48,24877.0,741.3127,744.3665,741.3127,743.1073,24877.0
2024-05-06 10:05:00,749.51,750.83,749.16,749.8,24751.0,743.137,744.4458,742.79,743.4246,24751.0
2024-05-06 10:10:00,749.72,751.42,749.3,750.32,27522.0,743.3452,745.0308,742.9288,743.9401,27522.0
2024-05-06 10:15:00,750.4,750.96,748.57,748.57,17621.0,744.0194,744.5747,742.205,742.205,17621.0
2024-05-06 10:20:00,748.44,748.73,746.96,747.39,15649.0,742.0761,742.3636,740.6087,741.035,15649.0
2024-05-06 10:25:00,746.64,747.84,746.38,747.33,10490.0,740.2914,741.4812,740.0336,740.9756,10490.0
2024-05-06 10:30:00,747.31,747.74,746.38,746.93,30935.0,740.9557,741.3821,740.0336,740.579,30935.0
2024-05-06 10:35:00,746.89,748.31,746.61,748.2,14171.0,740.5393,741.9472,740.2617,741.8382,14171.0
2024-05-06 10:40:00,748.2,749.96,748.2,749.38,20763.0,741.8382,743.5832,741.8382,743.0081,20763.0
2024-05-06 10:45:00,749.21,749.35,748.39,748.95,15548.0,742.8396,742.9784,742.0265,742.5818,15548.0
2024-05-06 10:50:00,748.92,751.04,748.92,750.87,17804.0,742.552,744.654,742.552,744.4855,17804.0
2024-05-06 10:55:00,750.37,750.57,749.05,749.57,8591.0,743.9897,744.188,742.6809,743.1965,8591.0
2024-05-06 11:00:00,749.68,750.0,749.35,749.6,8757.0,743.3056,743.6229,742.9784,743.2263,8757.0
2024-05-06 11:05:00,749.97,751.59,749.97,751.5,22149.0,743.5931,745.1993,743.5931,745.1101,22149.0
2024-05-06 11:10:00,751.76,753.9,751.61,753.8,36433.0,745.3679,747.4897,745.2192,747.3905,36433.0
2024-05-06 11:15:00,753.9,754.59,753.4,753.77,25986.0,747.4897,748.1738,746.9939,747.3608,25986.0
2024-05-06 11:20:00,753.23,753.48,751.96,752.51,45985.0,746.8254,747.0733,745.5662,746.1115,45985.0
2024-05-06 11:25:00,752.13,753.33,751.81,752.02,10122.0,745.7347,746.9245,745.4175,745.6257,10122.0
2024-05-06 11:30:00,751.96,752.16,749.39,749.94,12728.0,745.5662,745.7645,743.018,743.5634,12728.0
2024-05-06 11:35:00,750.52,751.13,749.55,750.0,14513.0,744.1384,744.7432,743.1767,743.6229,14513.0
2024-05-06 11:40:00,750.25,752.21,749.91,752.21,13906.0,743.8707,745.8141,743.5336,745.8141,13906.0
2024-05-06 11:45:00,752.01,752.21,751.36,751.69,12051.0,745.6158,745.8141,744.9713,745.2985,12051.0
2024-05-06 11:50:00,751.7,752.4,751.7,751.7,10341.0,745.3084,746.0024,745.3084,745.3084,10341.0
2024-05-06 11:55:00,752.08,752.43,751.71,752.35,10376.0,745.6852,746.0322,745.3183,745.9529,10376.0
2024-05-06 12:00:00,752.2,752.39,751.74,752.15,7980.0,745.8041,745.9925,745.3481,745.7546,7980.0
2024-05-06 12:05:00,752.3,752.3,751.36,751.58,7106.0,745.9033,745.9033,744.9713,745.1894,7106.0
2024-05-06 12:10:00,751.68,752.12,751.49,751.99,10158.0,745.2886,745.7248,745.1002,745.5959,10158.0
2024-05-06 12:15:00,752.07,754.5,751.96,753.57,16059.0,745.6752,748.0846,745.5662,747.1625,16059.0
2024-05-06 12:20:00,753.49,754.23,752.82,754.1,12983.0,747.0832,747.8169,746.4189,747.688,12983.0
2024-05-06 12:25:00,754.2,755.83,754.2,755.74,13901.0,747.7871,749.4033,747.7871,749.314,13901.0
2024-05-06 12:30:00,756.0,756.32,754.4,754.83,22733.0,749.5718,749.8891,747.9854,748.4118,22733.0
2024-05-06 12:35:00,754.75,755.64,754.42,755.41,7115.0,748.3325,749.2149,748.0053,748.9869,7115.0
2024-05-06 12:40:00,755.42,756.85,755.15,756.79,15191.0,748.9968,750.4146,748.7291,750.3551,15191.0
2024-05-06 12:45:00,756.8,757.0,755.95,756.85,16138.0,750.365,750.5633,749.5223,750.4146,16138.0
2024-05-06 12:50:00,756.97,757.79,756.77,757.5,16405.0,750.5336,751.3466,750.3353,751.0591,16405.0
2024-05-06 12:55:00,757.59,758.56,757.33,758.42,10588.0,751.1483,752.1101,750.8905,751.9713,10588.0
2024-05-06 13:00:00,758.31,758.36,756.84,757.82,7890.0,751.8622,751.9118,750.4047,751.3764,7890.0
2024-05-06 13:05:00,757.69,759.44,757.68,758.81,15595.0,751.2475,752.9826,751.2375,752.3579,15595.0
2024-05-06 13:10:00,758.69,759.34,758.33,759.3,11079.0,752.239,752.8834,751.882,752.8438,11079.0
2024-05-06 13:15:00,759.24,759.46,758.12,758.38,9814.0,752.7843,753.0024,751.6738,751.9316,9814.0
2024-05-06 13:20:00,758.57,760.39,758.57,760.04,19980.0,752.12,753.9245,752.12,753.5775,19980.0
2024-05-06 13:25:00,760.06,760.33,759.43,760.22,19645.0,753.5973,753.865,752.9727,753.756,19645.0
2024-05-06 13:30:00,760.24,760.57,759.24,759.58,15219.0,753.7758,754.103,752.7843,753.1214,15219.0
2024-05-06 13:35:00,759.36,760.39,759.15,760.22,6120.0,752.9033,753.9245,752.695,753.756,6120.0
2024-05-06 13:40:00,760.08,760.46,759.56,759.86,9358.0,753.6171,753.9939,753.1016,753.399,9358.0
2024-05-06 13:45:00,760.15,760.8,759.92,760.32,7420.0,753.6865,754.331,753.4585,753.8551,7420.0
2024-05-06 13:50:00,760.37,760.62,759.45,760.29,12780.0,753.9047,754.1526,752.9925,753.8254,12780.0
2024-05-06 13:55:00,760.31,760.49,760.0,760.27,6327.0,753.8452,754.0237,753.5378,753.8055,6327.0
2024-05-06 14:00:00,760.36,760.44,759.46,759.79,14272.0,753.8948,753.9741,753.0024,753.3296,14272.0
2024-05-06 14:05:00,759.97,760.63,759.5,760.4,13889.0,753.5081,754.1625,753.0421,753.9344,13889.0
2024-05-06 14:10:00,760.45,762.15,760.45,761.5,23115.0,753.984,755.6695,753.984,755.0251,23115.0
2024-05-06 14:15:00,761.63,762.62,761.47,762.1,16965.0,755.154,756.1355,754.9953,755.62,16965.0
2024-05-06 14:20:00,762.25,762.79,761.81,762.07,31109.0,755.7687,756.3041,755.3324,755.5902,31109.0
2024-05-06 14:25:00,761.95,762.7,761.55,762.22,10430.0,755.4712,756.2149,755.0746,755.7389,10430.0
2024-05-06 14:30:00,762.25,763.72,762.24,763.62,11475.0,755.7687,757.2262,755.7588,757.127,11475.0
2024-05-06 14:35:00,763.45,763.67,762.53,762.93,35989.0,756.9585,757.1766,756.0463,756.4429,35989.0
2024-05-06 14:40:00,762.84,764.27,762.83,764.11,18646.0,756.3537,757.7715,756.3438,757.6129,18646.0
2024-05-06 14:45:00,764.0,764.95,763.92,764.93,48793.0,757.5038,758.4457,757.4245,758.4259,48793.0
2024-05-06 14:50:00,764.94,766.01,764.62,765.36,33714.0,758.4358,759.4967,758.1185,758.8522,33714.0
2024-05-06 14:55:00,765.11,765.87,764.87,765.81,35159.0,758.6044,759.3579,758.3664,759.2984,35159.0
2024-05-06 15:00:00,765.73,766.77,765.0,765.94,18185.0,759.2191,760.2503,758.4953,759.4273,18185.0
2024-05-06 15:05:00,766.1,766.1,764.97,765.0,32078.0,759.586,759.586,758.4656,758.4953,32078.0
2024-05-06 15:10:00,765.12,765.29,764.13,764.42,43095.0,758.6143,758.7828,757.6327,757.9202,43095.0
2024-05-06 15:15:00,764.4,764.41,762.72,763.1,30686.0,757.9004,757.9103,756.2347,756.6115,30686.0
2024-05-06 15:20:00,763.3,764.98,763.15,764.22,10348.0,756.8098,758.4755,756.661,757.7219,10348.0
2024-05-06 15:25:00,764.22,765.25,764.22,765.02,10582.0,757.7219,758.7432,757.7219,758.5151,10582.0
2024-05-06 15:30:00,764.8,765.12,763.91,764.3,17618.0,758.297,758.6143,757.4146,757.8013,17618.0
2024-05-06 15:35:00,764.3,765.57,764.3,765.3,11022.0,757.8013,759.0605,757.8013,758.7928,11022.0
2024-05-06 15:40:00,765.36,766.55,765.35,765.85,34259.0,758.8522,760.0321,758.8423,759.3381,34259.0
2024-05-06 15:45:00,765.75,766.6,765.66,766.18,27695.0,759.2389,760.0817,759.1497,759.6653,27695.0
2024-05-06 15:50:00,766.01,766.49,764.88,766.48,38195.0,759.4967,759.9726,758.3763,759.9627,38195.0
2024-05-06 15:55:00,766.48,766.99,765.3,766.62,82342.0,759.9627,760.4684,758.7928,760.1015,82342.0
2024-05-07 09:30:00,768.9,770.94,767.46,767.46,75256.0,762.3621,764.3848,760.9344,760.9344,75256.0
2024-05-07 09:35:00,768.11,769.25,765.45,766.64,67102.0,761.5789,762.7092,758.9415,760.1214,67102.0
2024-05-07 09:40:00,766.98,767.33,762.11,764.29,35361.0,760.4585,760.8055,755.6299,757.7913,35361.0
2024-05-07 09:45:00,764.44,767.27,763.95,765.38,20727.0,757.9401,760.746,757.4542,758.8721,20727.0
2024-05-07 09:50:00,765.56,767.39,765.11,767.13,25754.0,759.0505,760.865,758.6044,760.6072,25754.0
2024-05-07 09:55:00,767.39,770.61,767.37,769.02,24736.0,760.865,764.0576,760.8452,762.4811,24736.0
2024-05-07 10:00:00,769.19,770.82,768.72,770.65,22477.0,762.6497,764.2658,762.1837,764.0973,22477.0
2024-05-07 10:05:00,770.31,770.61,768.29,769.76,19556.0,763.7602,764.0576,761.7573,763.2148,19556.0
2024-05-07 10:10:00,769.66,769.98,767.62,769.66,11684.0,763.1157,763.433,761.093,763.1157,11684.0
2024-05-07 10:15:00,769.91,770.09,767.64,768.08,12140.0,763.3636,763.542,761.1129,761.5491,12140.0
2024-05-07 10:20:00,768.58,771.71,768.58,771.71,22860.0,762.0449,765.1483,762.0449,765.1483,22860.0
2024-05-07 10:25:00,771.74,774.29,771.47,772.97,43195.0,765.178,767.7063,764.9103,766.3975,43195.0
2024-05-07 10:30:00,772.97,774.04,772.74,772.75,32009.0,766.3975,767.4584,766.1695,766.1794,32009.0
2024-05-07 10:35:00,772.72,773.44,772.14,772.66,21205.0,766.1497,766.8635,765.5746,766.0902,21205.0
2024-05-07 10:40:00,772.62,773.83,772.0,773.42,31999.0,766.0505,767.2502,765.4358,766.8437,31999.0
2024-05-07 10:45:00,773.36,774.15,772.92,773.81,24491.0,766.7842,767.5675,766.348,767.2304,24491.0
2024-05-07 10:50:00,774.09,774.24,773.62,774.13,19611.0,767.508,767.6567,767.042,767.5477,19611.0
2024-05-07 10:55:00,774.2,775.0,773.86,774.38,21876.0,767.6171,768.4103,767.28,767.7956,21876.0
2024-05-07 11:00:00,774.6,775.0,772.63,772.84,29169.0,768.0137,768.4103,766.0604,766.2686,29169.0
2024-05-07 11:05:00,773.01,773.02,770.55,770.96,9726.0,766.4372,766.4471,763.9981,764.4046,9726.0
2024-05-07 11:10:00,771.11,773.01,771.08,772.72,6780.0,764.5534,766.4372,764.5236,766.1497,6780.0
2024-05-07 11:15:00,772.77,773.14,772.33,772.61,9720.0,766.1992,766.5661,765.763,766.0406,9720.0
2024-05-07 11:20:00,772.77,773.41,772.03,773.0,8706.0,766.1992,766.8338,765.4655,766.4273,8706.0
2024-05-07 11:25:00,773.0,773.27,772.41,773.1,8148.0,766.4273,766.695,765.8423,766.5264,8148.0
2024-05-07 11:30:00,772.96,774.49,771.94,772.53,29768.0,766.3876,767.9046,765.3763,765.9613,29768.0
2024-05-07 11:35:00,772.07,773.19,772.06,772.19,6306.0,765.5052,766.6157,765.4953,765.6242,6306.0
2024-05-07 11:40:00,772.63,774.29,772.63,774.29,16291.0,766.0604,767.7063,766.0604,767.7063,16291.0
2024-05-07 11:45:00,774.05,775.48,774.05,775.12,14885.0,767.4684,768.8862,767.4684,768.5293,14885.0
2024-05-07 11:50:00,775.1,775.6,774.67,774.87,10571.0,768.5094,769.0052,768.0831,768.2814,10571.0
2024-05-07 11:55:00,774.71,775.14,774.08,774.25,6762.0,768.1227,768.5491,767.4981,767.6667,6762.0
2024-05-07 12:00:00,774.0,774.73,773.66,774.52,5830.0,767.4188,768.1426,767.0817,767.9344,5830.0
2024-05-07 12:05:00,774.17,774.44,773.51,773.63,5540.0,767.5873,767.855,766.9329,767.0519,5540.0
2024-05-07 12:10:00,773.57,773.96,771.58,772.19,9238.0,766.9924,767.3791,765.0194,765.6242,9238.0
2024-05-07 12:15:00,771.98,773.08,771.83,773.08,7116.0,765.416,766.5066,765.2672,766.5066,7116.0
2024-05-07 12:20:00,773.41,774.11,773.41,773.85,4052.0,766.8338,767.5278,766.8338,767.2701,4052.0
2024-05-07 12:25:00,773.79,773.9,773.55,773.72,768.0,767.2106,767.3196,766.9726,767.1412,768.0
2024-05-07 12:30:00,773.95,774.22,773.32,773.44,11525.0,767.3692,767.6369,766.7446,766.8635,11525.0
2024-05-07 12:35:00,773.44,774.65,773.36,774.59,5327.0,766.8635,768.0633,766.7842,768.0038,5327.0
2024-05-07 12:40:00,774.52,775.47,774.33,774.94,6290.0,767.9344,768.8763,767.746,768.3508,6290.0
2024-05-07 12:45:00,775.16,775.4,774.69,775.13,10956.0,768.5689,768.8069,768.1029,768.5392,10956.0
2024-05-07 12:50:00,775.31,775.42,774.78,775.42,5334.0,768.7176,768.8267,768.1921,768.8267,5334.0
2024-05-07 12:55:00,775.25,775.41,774.87,775.41,7088.0,768.6582,768.8168,768.2814,768.8168,7088.0
2024-05-07 13:00:00,775.32,775.34,774.15,774.83,5760.0,768.7276,768.7474,767.5675,768.2417,5760.0
2024-05-07 13:05:00,774.59,775.17,774.21,774.99,7278.0,768.0038,768.5788,767.627,768.4004,7278.0
2024-05-07 13:10:00,774.89,775.45,774.8,775.13,4189.0,768.3012,768.8565,768.212,768.5392,4189.0
2024-05-07 13:15:00,775.09,776.51,775.09,776.41,8420.0,768.4995,769.9074,768.4995,769.8083,8420.0
2024-05-07 13:20:00,776.65,777.29,776.44,776.88,15604.0,770.0462,770.6808,769.838,770.2743,15604.0
2024-05-07 13:25:00,776.94,777.27,776.55,776.74,2859.0,770.3338,770.661,769.9471,770.1355,2859.0
2024-05-07 13:30:00,776.85,777.26,776.45,777.22,5383.0,770.2445,770.6511,769.8479,770.6114,5383.0
2024-05-07 13:35:00,777.22,778.34,777.22,778.24,13222.0,770.6114,771.7219,770.6114,771.6227,13222.0
2024-05-07 13:40:00,778.34,778.9,777.87,778.9,12886.0,771.7219,772.2771,771.2559,772.2771,12886.0
2024-05-07 13:45:00,778.7,778.88,776.68,776.69,28158.0,772.0788,772.2573,770.076,770.0859,28158.0
2024-05-07 13:50:00,775.79,777.47,775.77,777.27,20803.0,769.1936,770.8593,769.1737,770.661,20803.0
2024-05-07 13:55:00,777.47,777.47,774.38,775.12,12798.0,770.8593,770.8593,767.7956,768.5293,12798.0
2024-05-07 14:00:00,774.85,775.6,774.27,775.07,8061.0,768.2616,769.0052,767.6865,768.4797,8061.0
2024-05-07 14:05:00,775.26,775.27,774.02,774.45,6888.0,768.6681,768.678,767.4386,767.865,6888.0
2024-05-07 14:10:00,774.38,775.85,774.08,775.61,5122.0,767.7956,769.2531,767.4981,769.0151,5122.0
2024-05-07 14:15:00,775.62,775.95,775.38,775.59,5462.0,769.025,769.3522,768.787,768.9953,5462.0
2024-05-07 14:20:00,775.44,776.13,774.15,774.39,9625.0,768.8465,769.5307,767.5675,767.8055,9625.0
2024-05-07 14:25:00,774.77,775.31,774.28,775.3,6831.0,768.1822,768.7176,767.6964,768.7077,6831.0
2024-05-07 14:30:00,775.17,775.92,774.86,775.16,12758.0,768.5788,769.3225,768.2715,768.5689,12758.0
2024-05-07 14:35:00,775.0,775.79,774.98,775.57,5932.0,768.4103,769.1936,768.3904,768.9754,5932.0
2024-05-07 14:40:00,775.58,776.59,775.57,776.31,9125.0,768.9853,769.9868,768.9754,769.7091,9125.0
2024-05-07 14:45:00,776.34,776.59,775.92,776.54,9349.0,769.7389,769.9868,769.3225,769.9372,9349.0
2024-05-07 14:50:00,776.27,777.36,776.27,776.42,12362.0,769.6695,770.7502,769.6695,769.8182,12362.0
2024-05-07 14:55:00,776.75,777.41,776.42,777.33,7539.0,770.1454,770.7998,769.8182,770.7205,7539.0
2024-05-07 15:00:00,777.22,777.75,777.22,777.6,6497.0,770.6114,771.1369,770.6114,770.9882,6497.0
2024-05-07 15:05:00,777.62,777.99,777.53,777.79,10265.0,771.008,771.3749,770.9188,771.1766,10265.0
2024-05-07 15:10:00,777.88,779.09,777.88,778.87,18224.0,771.2658,772.4655,771.2658,772.2474,18224.0
2024-05-07 15:15:00,778.84,778.9,778.0,778.73,14479.0,772.2176,772.2771,771.3848,772.1086,14479.0
2024-05-07 15:20:00,778.61,778.84,777.84,777.84,15404.0,771.9896,772.2176,771.2261,771.2261,15404.0
2024-05-07 15:25:00,777.8,778.05,777.28,777.29,10772.0,771.1865,771.4343,770.6709,770.6808,10772.0
2024-05-07 15:30:00,777.37,777.51,776.25,776.84,17374.0,770.7601,770.8989,769.6497,770.2346,17374.0
2024-05-07 15:35:00,776.77,777.73,776.62,776.75,15444.0,770.1652,771.1171,770.0165,770.1454,15444.0
2024-05-07 15:40:00,776.6,777.12,776.01,776.37,24545.0,769.9967,770.5123,769.4117,769.7686,24545.0
2024-05-07 15:45:00,776.51,778.17,776.49,778.17,18719.0,769.9074,771.5533,769.8876,771.5533,18719.0
2024-05-07 15:50:00,778.02,779.0,777.82,778.43,29945.0,771.4046,772.3763,771.2063,771.8111,29945.0
2024-05-07 15:55:00,778.51,778.58,776.96,777.49,104588.0,771.8904,771.9598,770.3536,770.8791,104588.0
2024-05-08 09:30:00,779.1,779.95,773.97,773.99,59531.0,772.4754,773.3182,767.389,767.4089,59531.0
2024-05-08 09:35:00,773.94,777.53,772.2,775.82,19120.0,767.3593,770.9188,765.6341,769.2233,19120.0
2024-05-08 09:40:00,775.44,776.3,774.22,775.01,28271.0,768.8465,769.6992,767.6369,768.4202,28271.0
2024-05-08 09:45:00,775.11,775.91,773.98,775.49,23054.0,768.5193,769.3125,767.399,768.8961,23054.0
2024-05-08 09:50:00,775.16,775.44,772.91,773.52,14828.0,768.5689,768.8465,766.338,766.9429,14828.0
2024-05-08 09:55:00,773.51,776.03,773.51,776.0,18575.0,766.9329,769.4315,766.9329,769.4018,18575.0
2024-05-08 10:00:00,776.06,777.22,775.57,777.04,16658.0,769.4613,770.6114,768.9754,770.4329,16658.0
2024-05-08 10:05:00,776.67,776.67,775.38,775.87,6964.0,770.0661,770.0661,768.787,769.2729,6964.0
2024-05-08 10:10:00,775.68,775.77,773.48,773.48,8553.0,769.0845,769.1737,766.9032,766.9032,8553.0
2024-05-08 10:15:00,774.0,774.84,773.76,774.36,9297.0,767.4188,768.2516,767.1808,767.7757,9297.0
2024-05-08 10:20:00,774.56,775.49,774.56,774.75,4770.0,767.974,768.8961,767.974,768.1624,4770.0
2024-05-08 10:25:00,774.51,775.97,774.36,775.66,12323.0,767.9244,769.372,767.7757,769.0647,12323.0
2024-05-08 10:30:00,775.67,775.97,774.74,775.97,12889.0,769.0746,769.372,768.1525,769.372,12889.0
2024-05-08 10:35:00,775.95,775.96,774.81,775.0,10090.0,769.3522,769.3621,768.2219,768.4103,10090.0
2024-05-08 10:40:00,775.23,776.85,775.17,776.49,12540.0,768.6383,770.2445,768.5788,769.8876,12540.0
2024-05-08 10:45:00,776.45,777.85,776.07,776.94,6624.0,769.8479,771.236,769.4712,770.3338,6624.0
2024-05-08 10:50:00,777.2,777.22,776.37,777.17,5983.0,770.5916,770.6114,769.7686,770.5618,5983.0
2024-05-08 10:55:00,776.93,776.93,775.42,775.6,10087.0,770.3239,770.3239,768.8267,769.0052,10087.0
2024-05-08 11:00:00,775.49,775.7,775.13,775.32,7631.0,768.8961,769.1043,768.5392,768.7276,7631.0
2024-05-08 11:05:00,775.11,775.11,774.37,774.37,10504.0,768.5193,768.5193,767.7856,767.7856,10504.0
2024-05-08 11:10:00,774.64,775.46,774.49,774.73,6072.0,768.0533,768.8664,767.9046,768.1426,6072.0
2024-05-08 11:15:00,774.76,775.21,774.37,775.1,5441.0,768.1723,768.6185,767.7856,768.5094,5441.0
2024-05-08 11:20:00,774.98,775.9,774.8,775.66,2452.0,768.3904,769.3026,768.212,769.0647,2452.0
2024-05-08 11:25:00,775.68,775.89,774.98,775.16,4329.0,769.0845,769.2927,768.3904,768.5689,4329.0
2024-05-08 11:30:00,774.9,775.49,774.58,775.15,3926.0,768.3111,768.8961,767.9939,768.559,3926.0
2024-05-08 11:35:00,775.35,775.8,775.16,775.38,3852.0,768.7573,769.2035,768.5689,768.787,3852.0
2024-05-08 11:40:00,775.58,775.7,775.1,775.24,1898.0,768.9853,769.1043,768.5094,768.6482,1898.0
2024-05-08 11:45:00,775.16,775.39,774.3,774.55,8477.0,768.5689,768.797,767.7162,767.9641,8477.0
2024-05-08 11:50:00,774.66,775.04,774.36,774.93,7385.0,768.0732,768.4499,767.7757,768.3409,7385.0
2024-05-08 11:55:00,774.92,774.95,773.89,774.3,8905.0,768.331,768.3607,767.3097,767.7162,8905.0
2024-05-08 12:00:00,774.62,774.82,774.49,774.73,2712.0,768.0335,768.2318,767.9046,768.1426,2712.0
2024-05-08 12:05:00,774.73,774.83,774.3,774.5,3329.0,768.1426,768.2417,767.7162,767.9145,3329.0
2024-05-08 12:10:00,774.5,775.12,774.14,774.88,3198.0,767.9145,768.5293,767.5576,768.2913,3198.0
2024-05-08 12:15:00,774.62,775.15,774.3,775.11,3260.0,768.0335,768.559,767.7162,768.5193,3260.0
2024-05-08 12:20:00,775.21,775.9,775.14,775.58,7469.0,768.6185,769.3026,768.5491,768.9853,7469.0
2024-05-08 12:25:00,775.44,775.8,775.38,775.4,4088.0,768.8465,769.2035,768.787,768.8069,4088.0
2024-05-08 12:30:00,775.48,776.47,775.42,776.47,11565.0,768.8862,769.8678,768.8267,769.8678,11565.0
2024-05-08 12:35:00,776.3,778.6,776.26,778.47,13891.0,769.6992,771.9797,769.6596,771.8508,13891.0
2024-05-08 12:40:00,778.71,780.65,778.71,780.54,20648.0,772.0887,774.0122,772.0887,773.9032,20648.0
2024-05-08 12:45:00,780.59,781.35,779.91,779.92,17044.0,773.9527,774.7063,773.2785,773.2884,17044.0
2024-05-08 12:50:00,779.86,779.9,778.12,778.36,11428.0,773.229,773.2686,771.5037,771.7417,11428.0
2024-05-08 12:55:00,778.38,778.63,778.12,778.61,6166.0,771.7615,772.0094,771.5037,771.9896,6166.0
2024-05-08 13:00:00,778.64,778.8,778.07,778.48,4056.0,772.0193,772.178,771.4542,771.8607,4056.0
2024-05-08 13:05:00,778.59,778.59,778.01,778.02,4400.0,771.9698,771.9698,771.3947,771.4046,4400.0
2024-05-08 13:10:00,777.98,778.26,777.0,777.2,15896.0,771.3649,771.6426,770.3933,770.5916,15896.0
2024-05-08 13:15:00,777.29,777.31,776.82,776.88,4662.0,770.6808,770.7006,770.2148,770.2743,4662.0
2024-05-08 13:20:00,776.85,777.24,776.54,776.65,3358.0,770.2445,770.6312,769.9372,770.0462,3358.0
2024-05-08 13:25:00,776.66,776.94,776.4,776.86,2775.0,770.0562,770.3338,769.7984,770.2545,2775.0
2024-05-08 13:30:00,776.8,777.08,776.43,776.45,4349.0,770.195,770.4726,769.8281,769.8479,4349.0
2024-05-08 13:35:00,776.2,776.33,775.61,776.15,2455.0,769.6001,769.729,769.0151,769.5505,2455.0
2024-05-08 13:40:00,776.35,776.89,776.25,776.73,5243.0,769.7488,770.2842,769.6497,770.1256,5243.0
2024-05-08 13:45:00,777.08,777.42,776.9,777.19,6921.0,770.4726,770.8097,770.2941,770.5817,6921.0
2024-05-08 13:50:00,777.49,777.57,777.11,777.38,3911.0,770.8791,770.9584,770.5023,770.77,3911.0
2024-05-08 13:55:00,777.38,777.8,777.2,777.59,4382.0,770.77,771.1865,770.5916,770.9783,4382.0
2024-05-08 14:00:00,777.62,777.82,777.42,777.43,2958.0,771.008,771.2063,770.8097,770.8196,2958.0
2024-05-08 14:05:00,777.44,777.84,777.13,777.6,12544.0,770.8295,771.2261,770.5222,770.9882,12544.0
2024-05-08 14:10:00,777.48,778.09,777.42,777.87,8791.0,770.8692,771.474,770.8097,771.2559,8791.0
2024-05-08 14:15:00,777.7,777.96,776.87,776.88,9159.0,771.0873,771.3451,770.2644,770.2743,9159.0
2024-05-08 14:20:00,776.72,776.81,775.03,775.58,10763.0,770.1157,770.2049,768.44,768.9853,10763.0
2024-05-08 14:25:00,775.58,775.93,775.1,775.56,9610.0,768.9853,769.3324,768.5094,768.9655,9610.0
2024-05-08 14:30:00,775.37,776.04,775.35,775.86,3708.0,768.7771,769.4414,768.7573,769.263,3708.0
2024-05-08 14:35:00,775.8,775.91,775.49,775.91,3525.0,769.2035,769.3125,768.8961,769.3125,3525.0
2024-05-08 14:40:00,775.84,776.47,775.61,776.44,8343.0,769.2431,769.8678,769.0151,769.838,8343.0
2024-05-08 14:45:00,776.44,776.62,776.22,776.22,7202.0,769.838,770.0165,769.6199,769.6199,7202.0
2024-05-08 14:50:00,776.29,776.53,775.73,775.8,8069.0,769.6893,769.9273,769.1341,769.2035,8069.0
2024-05-08 14:55:00,775.67,776.03,775.49,775.9,5589.0,769.0746,769.4315,768.8961,769.3026,5589.0
2024-05-08 15:00:00,775.81,776.21,775.69,775.74,5084.0,769.2134,769.61,769.0944,769.144,5084.0
2024-05-08 15:05:00,775.62,776.09,775.61,775.81,2217.0,769.025,769.491,769.0151,769.2134,2217.0
2024-05-08 15:10:00,775.7,776.1,775.7,776.05,2938.0,769.1043,769.5009,769.1043,769.4514,2938.0
2024-05-08 15:15:00,776.08,776.22,775.75,776.2,7764.0,769.4811,769.6199,769.1539,769.6001,7764.0
2024-05-08 15:20:00,776.19,776.29,776.02,776.17,5402.0,769.5902,769.6893,769.4216,769.5703,5402.0
2024-05-08 15:25:00,776.17,776.23,775.63,775.63,8456.0,769.5703,769.6298,769.0349,769.0349,8456.0
2024-05-08 15:30:00,775.68,776.17,775.68,775.91,6278.0,769.0845,769.5703,769.0845,769.3125,6278.0
2024-05-08 15:35:00,775.87,776.56,775.7,776.18,10376.0,769.2729,769.957,769.1043,769.5802,10376.0
2024-05-08 15:40:00,776.08,776.65,776.07,776.55,9150.0,769.4811,770.0462,769.4712,769.9471,9150.0
2024-05-08 15:45:00,776.58,776.78,776.25,776.31,9730.0,769.9768,770.1751,769.6497,769.7091,9730.0
2024-05-08 15:50:00,776.3,776.6,775.99,776.34,14909.0,769.6992,769.9967,769.3919,769.7389,14909.0
2024-05-08 15:55:00,776.38,776.52,774.76,774.77,53173.0,769.7785,769.9174,768.1723,768.1822,53173.0
2024-05-09 09:30:00,777.0,780.67,777.0,779.76,34407.0,770.3933,774.0321,770.3933,773.1298,34407.0
2024-05-09 09:35:00,780.01,781.52,779.7,781.5,11589.0,773.3777,774.8748,773.0703,774.855,11589.0
2024-05-09 09:40:00,781.14,784.0,780.64,782.09,30576.0,774.4981,777.3338,774.0023,775.44,30576.0
2024-05-09 09:45:00,782.41,783.56,781.38,782.18,11509.0,775.7573,776.8975,774.736,775.5292,11509.0
2024-05-09 09:50:00,782.23,782.91,778.56,778.88,19123.0,775.5788,776.253,771.94,772.2573,19123.0
2024-05-09 09:55:00,778.76,780.0,777.77,777.8,8197.0,772.1383,773.3678,771.1567,771.1865,8197.0
2024-05-09 10:00:00,777.58,780.25,777.52,780.25,11018.0,770.9683,773.6156,770.9089,773.6156,11018.0
2024-05-09 10:05:00,780.08,780.3,778.85,778.86,11870.0,773.4471,773.6652,772.2275,772.2375,11870.0
2024-05-09 10:10:00,778.67,779.28,776.0,776.0,9562.0,772.0491,772.6539,769.4018,769.4018,9562.0
2024-05-09 10:15:00,776.2,776.2,774.58,775.2,10251.0,769.6001,769.6001,767.9939,768.6086,10251.0
2024-05-09 10:20:00,775.12,776.26,774.82,775.07,7252.0,768.5293,769.6596,768.2318,768.4797,7252.0
2024-05-09 10:25:00,775.0,775.76,773.54,774.65,15172.0,768.4103,769.1638,766.9627,768.0633,15172.0
2024-05-09 10:30:00,774.27,775.38,773.7,775.27,13305.0,767.6865,768.787,767.1213,768.678,13305.0
2024-05-09 10:35:00,775.2,776.0,775.2,775.78,4532.0,768.6086,769.4018,768.6086,769.1836,4532.0
2024-05-09 10:40:00,775.23,775.96,775.03,775.3,5823.0,768.6383,769.3621,768.44,768.7077,5823.0
2024-05-09 10:45:00,775.53,776.49,775.17,776.23,11989.0,768.9358,769.8876,768.5788,769.6298,11989.0
2024-05-09 10:50:00,776.22,776.22,775.04,775.7,5506.0,769.6199,769.6199,768.4499,769.1043,5506.0
2024-05-09 10:55:00,775.36,775.36,774.36,775.07,11357.0,768.7672,768.7672,767.7757,768.4797,11357.0
2024-05-09 11:00:00,775.07,776.5,774.96,776.28,23757.0,768.4797,769.8975,768.3706,769.6794,23757.0
2024-05-09 11:05:00,776.67,777.26,776.66,776.81,6690.0,770.0661,770.6511,770.0562,770.2049,6690.0
2024-05-09 11:10:00,776.59,776.87,776.41,776.44,1866.0,769.9868,770.2644,769.8083,769.838,1866.0
2024-05-09 11:15:00,776.62,776.62,775.17,775.22,7979.0,770.0165,770.0165,768.5788,768.6284,7979.0
2024-05-09 11:20:00,775.25,775.27,773.8,773.8,13016.0,768.6582,768.678,767.2205,767.2205,13016.0
2024-05-09 11:25:00,774.0,774.64,773.91,774.5,3877.0,767.4188,768.0533,767.3295,767.9145,3877.0
2024-05-09 11:30:00,774.3,774.68,773.6,773.93,3592.0,767.7162,768.093,767.0222,767.3494,3592.0
2024-05-09 11:35:00,773.7,773.94,773.08,773.31,5036.0,767.1213,767.3593,766.5066,766.7346,5036.0
2024-05-09 11:40:00,773.11,773.27,771.77,771.77,11769.0,766.5363,766.695,765.2077,765.2077,11769.0
2024-05-09 11:45:00,771.84,771.95,771.0,771.72,14360.0,765.2771,765.3862,764.4443,765.1582,14360.0
2024-05-09 11:50:00,771.79,771.93,771.08,771.47,4868.0,765.2276,765.3664,764.5236,764.9103,4868.0
2024-05-09 11:55:00,771.25,771.25,770.0,770.32,13162.0,764.6922,764.6922,763.4528,763.7701,13162.0
2024-05-09 12:00:00,770.0,771.58,769.2,771.12,20445.0,763.4528,765.0194,762.6596,764.5633,20445.0
2024-05-09 12:05:00,771.0,772.35,771.0,772.08,4960.0,764.4443,765.7828,764.4443,765.5151,4960.0
2024-05-09 12:10:00,772.3,772.61,772.26,772.39,1150.0,765.7332,766.0406,765.6936,765.8225,1150.0
2024-05-09 12:15:00,772.55,773.05,772.32,772.87,6242.0,765.9811,766.4769,765.7531,766.2984,6242.0
2024-05-09 12:20:00,772.27,772.93,772.27,772.88,597.0,765.7035,766.3579,765.7035,766.3083,597.0
2024-05-09 12:25:00,772.83,773.08,772.59,773.04,2176.0,766.2587,766.5066,766.0208,766.4669,2176.0
2024-05-09 12:30:00,772.82,773.58,772.67,772.87,3274.0,766.2488,767.0024,766.1001,766.2984,3274.0
2024-05-09 12:35:00,773.01,773.11,772.48,772.48,2897.0,766.4372,766.5363,765.9117,765.9117,2897.0
2024-05-09 12:40:00,772.8,773.29,772.03,773.05,6651.0,766.229,766.7148,765.4655,766.4769,6651.0
2024-05-09 12:45:00,773.14,774.17,773.13,774.13,3472.0,766.5661,767.5873,766.5562,767.5477,3472.0
2024-05-09 12:50:00,774.19,774.52,773.69,774.52,5148.0,767.6072,767.9344,767.1114,767.9344,5148.0
2024-05-09 12:55:00,774.49,774.69,774.4,774.69,3305.0,767.9046,768.1029,767.8154,768.1029,3305.0
2024-05-09 13:00:00,774.55,774.55,773.69,774.52,2594.0,767.9641,767.9641,767.1114,767.9344,2594.0
2024-05-09 13:05:00,774.26,775.37,774.04,774.04,5767.0,767.6766,768.7771,767.4584,767.4584,5767.0
2024-05-09 13:10:00,774.0,774.76,774.0,774.76,1940.0,767.4188,768.1723,767.4188,768.1723,1940.0
2024-05-09 13:15:00,774.88,774.88,774.1,774.41,3354.0,768.2913,768.2913,767.5179,767.8253,3354.0
2024-05-09 13:20:00,774.42,774.42,773.3,773.98,7962.0,767.8352,767.8352,766.7247,767.399,7962.0
2024-05-09 13:25:00,774.0,774.74,773.84,774.69,4163.0,767.4188,768.1525,767.2601,768.1029,4163.0
2024-05-09 13:30:00,774.76,775.05,774.65,774.66,2764.0,768.1723,768.4599,768.0633,768.0732,2764.0
2024-05-09 13:35:00,774.58,774.85,774.34,774.76,2214.0,767.9939,768.2616,767.7559,768.1723,2214.0
2024-05-09 13:40:00,774.75,775.0,774.35,774.91,3667.0,768.1624,768.4103,767.7658,768.321,3667.0
2024-05-09 13:45:00,774.82,774.84,774.02,774.08,2880.0,768.2318,768.2516,767.4386,767.4981,2880.0
2024-05-09 13:50:00,774.2,774.48,774.09,774.46,2782.0,767.6171,767.8947,767.508,767.8749,2782.0
2024-05-09 13:55:00,774.29,774.88,774.16,774.61,3364.0,767.7063,768.2913,767.5774,768.0236,3364.0
2024-05-09 14:00:00,774.5,774.5,774.1,774.26,1707.0,767.9145,767.9145,767.5179,767.6766,1707.0
2024-05-09 14:05:00,774.13,774.27,773.33,773.33,4719.0,767.5477,767.6865,766.7545,766.7545,4719.0
2024-05-09 14:10:00,773.35,773.75,773.35,773.74,2562.0,766.7743,767.1709,766.7743,767.161,2562.0
2024-05-09 14:15:00,773.64,774.16,773.42,773.99,2431.0,767.0618,767.5774,766.8437,767.4089,2431.0
2024-05-09 14:20:00,774.0,774.41,773.98,774.15,3582.0,767.4188,767.8253,767.399,767.5675,3582.0
2024-05-09 14:25:00,774.39,775.0,774.39,774.95,4770.0,767.8055,768.4103,767.8055,768.3607,4770.0
2024-05-09 14:30:00,775.1,775.15,774.44,774.63,4334.0,768.5094,768.559,767.855,768.0434,4334.0
2024-05-09 14:35:00,774.51,774.77,774.16,774.48,3207.0,767.9244,768.1822,767.5774,767.8947,3207.0
2024-05-09 14:40:00,774.69,775.02,774.5,774.9,3272.0,768.1029,768.4301,767.9145,768.3111,3272.0
2024-05-09 14:45:00,774.93,775.09,774.18,774.19,3040.0,768.3409,768.4995,767.5973,767.6072,3040.0
2024-05-09 14:50:00,774.41,774.44,773.58,774.19,14453.0,767.8253,767.855,767.0024,767.6072,14453.0
2024-05-09 14:55:00,774.19,774.23,773.82,773.89,8592.0,767.6072,767.6468,767.2403,767.3097,8592.0
2024-05-09 15:00:00,773.87,774.73,773.8,774.45,10715.0,767.2899,768.1426,767.2205,767.865,10715.0
2024-05-09 15:05:00,774.44,775.37,774.44,774.67,18141.0,767.855,768.7771,767.855,768.0831,18141.0
2024-05-09 15:10:00,774.62,774.67,773.73,773.74,10915.0,768.0335,768.0831,767.1511,767.161,10915.0
2024-05-09 15:15:00,773.59,773.76,772.8,772.8,5582.0,767.0123,767.1808,766.229,766.229,5582.0
2024-05-09 15:20:00,772.85,773.25,772.66,772.83,14052.0,766.2786,766.6752,766.0902,766.2587,14052.0
2024-05-09 15:25:00,772.65,773.58,772.6,773.56,8182.0,766.0803,767.0024,766.0307,766.9825,8182.0
2024-05-09 15:30:00,773.66,774.24,773.05,774.14,7461.0,767.0817,767.6567,766.4769,767.5576,7461.0
2024-05-09 15:35:00,774.31,774.31,773.4,773.79,8416.0,767.7261,767.7261,766.8239,767.2106,8416.0
2024-05-09 15:40:00,773.57,774.1,773.36,774.03,7353.0,766.9924,767.5179,766.7842,767.4485,7353.0
2024-05-09 15:45:00,773.89,774.04,772.87,772.9,9551.0,767.3097,767.4584,766.2984,766.3281,9551.0
2024-05-09 15:50:00,773.09,773.77,772.84,773.05,16883.0,766.5165,767.1907,766.2686,766.4769,16883.0
2024-05-09 15:55:00,773.0,773.48,770.89,771.35,74298.0,766.4273,766.9032,764.3352,764.7913,74298.0
2024-05-10 09:30:00,774.02,774.96,772.2,773.16,35676.0,767.4386,768.3706,765.6341,766.5859,35676.0
2024-05-10 09:35:00,774.9,776.63,773.2,775.47,17023.0,768.3111,770.0264,766.6256,768.8763,17023.0
2024-05-10 09:40:00,775.57,777.42,773.22,773.22,22055.0,768.9754,770.8097,766.6454,766.6454,22055.0
2024-05-10 09:45:00,773.66,774.67,773.52,773.96,6801.0,767.0817,768.0831,766.9429,767.3791,6801.0
2024-05-10 09:50:00,773.98,773.98,772.31,772.63,5908.0,767.399,767.399,765.7432,766.0604,5908.0
2024-05-10 09:55:00,773.5,774.26,772.75,773.25,7783.0,766.923,767.6766,766.1794,766.6752,7783.0
2024-05-10 10:00:00,773.46,775.0,772.5,772.54,8273.0,766.8834,768.4103,765.9315,765.9712,8273.0
2024-05-10 10:05:00,772.46,772.46,770.64,771.49,14442.0,765.8919,765.8919,764.0874,764.9301,14442.0
2024-05-10 10:10:00,771.08,771.62,771.0,771.16,20220.0,764.5236,765.059,764.4443,764.6029,20220.0
2024-05-10 10:15:00,771.06,771.06,769.24,769.24,16903.0,764.5038,764.5038,762.6993,762.6993,16903.0
2024-05-10 10:20:00,769.48,769.84,767.56,767.95,14785.0,762.9372,763.2942,761.0335,761.4202,14785.0
2024-05-10 10:25:00,768.21,768.21,765.94,765.97,18507.0,761.678,761.678,759.4273,759.4571,18507.0
2024-05-10 10:30:00,766.12,766.68,765.51,766.09,21491.0,759.6058,760.161,759.001,759.576,21491.0
2024-05-10 10:35:00,766.37,766.73,764.9,765.25,21862.0,759.8537,760.2106,758.3962,758.7432,21862.0
2024-05-10 10:40:00,765.27,768.84,765.25,767.89,13016.0,758.763,762.3027,758.7432,761.3607,13016.0
2024-05-10 10:45:00,767.76,767.76,766.35,766.43,9404.0,761.2318,761.2318,759.8338,759.9131,9404.0
2024-05-10 10:50:00,766.37,766.69,765.5,765.5,15613.0,759.8537,760.1709,758.9911,758.9911,15613.0
2024-05-10 10:55:00,765.49,767.34,765.48,766.82,9883.0,758.9811,760.8154,758.9712,760.2998,9883.0
2024-05-10 11:00:00,767.14,767.9,767.03,767.7,7665.0,760.6171,761.3706,760.508,761.1723,7665.0
2024-05-10 11:05:00,767.92,769.04,767.91,768.32,3914.0,761.3905,762.501,761.3806,761.7871,3914.0
2024-05-10 11:10:00,768.39,768.66,767.74,768.3,5448.0,761.8565,762.1242,761.212,761.7672,5448.0
2024-05-10 11:15:00,768.1,768.25,767.6,768.0,4330.0,761.5689,761.7177,761.0732,761.4698,4330.0
2024-05-10 11:20:00,767.78,768.2,767.5,767.61,8761.0,761.2517,761.6681,760.9741,761.0831,8761.0
2024-05-10 11:25:00,767.78,767.78,766.68,766.88,14492.0,761.2517,761.2517,760.161,760.3593,14492.0
2024-05-10 11:30:00,767.18,767.27,766.39,766.46,5613.0,760.6568,760.746,759.8735,759.9429,5613.0
2024-05-10 11:35:00,766.39,766.74,766.25,766.32,4532.0,759.8735,760.2205,759.7347,759.8041,4532.0
2024-05-10 11:40:00,766.42,766.89,765.27,765.36,7920.0,759.9032,760.3692,758.763,758.8522,7920.0
2024-05-10 11:45:00,765.55,765.76,765.12,765.5,11529.0,759.0406,759.2488,758.6143,758.9911,11529.0
2024-05-10 11:50:00,765.1,765.1,764.07,764.28,6968.0,758.5945,758.5945,757.5732,757.7814,6968.0
2024-05-10 11:55:00,764.34,764.89,763.94,764.43,13241.0,757.8409,758.3862,757.4443,757.9302,13241.0
2024-05-10 12:00:00,764.23,765.01,763.99,764.58,13933.0,757.7319,758.5052,757.4939,758.0789,13933.0
2024-05-10 12:05:00,764.72,765.06,764.37,764.73,3636.0,758.2177,758.5548,757.8707,758.2276,3636.0
2024-05-10 12:10:00,764.63,764.76,764.05,764.61,3473.0,758.1285,758.2573,757.5534,758.1086,3473.0
2024-05-10 12:15:00,764.51,765.18,764.51,764.96,8015.0,758.0095,758.6738,758.0095,758.4556,8015.0
2024-05-10 12:20:00,764.99,764.99,764.5,764.56,4645.0,758.4854,758.4854,757.9996,758.059,4645.0
2024-05-10 12:25:00,764.84,764.86,763.74,764.13,12084.0,758.3367,758.3565,757.246,757.6327,12084.0
2024-05-10 12:30:00,764.39,764.39,763.77,763.78,6165.0,757.8905,757.8905,757.2758,757.2857,6165.0
2024-05-10 12:35:00,763.79,764.0,763.57,763.66,4366.0,757.2956,757.5038,757.0775,757.1667,4366.0
2024-05-10 12:40:00,763.84,763.88,763.55,763.88,1338.0,757.3452,757.3848,757.0576,757.3848,1338.0
2024-05-10 12:45:00,763.83,764.62,763.63,764.62,4723.0,757.3353,758.1185,757.137,758.1185,4723.0
2024-05-10 12:50:00,764.78,765.0,764.45,764.55,2400.0,758.2772,758.4953,757.95,758.0491,2400.0
2024-05-10 12:55:00,764.52,764.92,764.43,764.43,1886.0,758.0194,758.416,757.9302,757.9302,1886.0
2024-05-10 13:00:00,764.6,764.85,764.59,764.68,3632.0,758.0987,758.3466,758.0888,758.178,3632.0
2024-05-10 13:05:00,764.69,764.75,764.16,764.29,4343.0,758.1879,758.2474,757.6624,757.7913,4343.0
2024-05-10 13:10:00,764.46,764.5,764.3,764.44,1858.0,757.9599,757.9996,757.8013,757.9401,1858.0
2024-05-10 13:15:00,764.45,764.45,763.86,764.08,2172.0,757.95,757.95,757.365,757.5831,2172.0
2024-05-10 13:20:00,763.86,763.86,763.12,763.15,7186.0,757.365,757.365,756.6313,756.661,7186.0
2024-05-10 13:25:00,763.15,763.36,762.25,763.36,11739.0,756.661,756.8693,755.7687,756.8693,11739.0
2024-05-10 13:30:00,763.93,763.93,763.23,763.32,4020.0,757.4344,757.4344,756.7404,756.8296,4020.0
2024-05-10 13:35:00,763.25,763.54,763.09,763.32,3390.0,756.7602,757.0477,756.6015,756.8296,3390.0
2024-05-10 13:40:00,763.32,763.38,763.12,763.25,1087.0,756.8296,756.8891,756.6313,756.7602,1087.0
2024-05-10 13:45:00,763.4,763.71,763.12,763.54,9011.0,756.9089,757.2163,756.6313,757.0477,9011.0
2024-05-10 13:50:00,763.72,764.28,763.54,763.93,9837.0,757.2262,757.7814,757.0477,757.4344,9837.0
2024-05-10 13:55:00,763.87,764.49,763.72,763.72,5874.0,757.3749,757.9896,757.2262,757.2262,5874.0
2024-05-10 14:00:00,764.1,764.15,763.2,763.52,4188.0,757.603,757.6525,756.7106,757.0279,4188.0
2024-05-10 14:05:00,763.49,763.71,763.3,763.53,3504.0,756.9981,757.2163,756.8098,757.0378,3504.0
2024-05-10 14:10:00,763.43,763.74,763.33,763.74,3756.0,756.9387,757.246,756.8395,757.246,3756.0
2024-05-10 14:15:00,763.49,763.76,763.44,763.69,3994.0,756.9981,757.2659,756.9486,757.1964,3994.0
2024-05-10 14:20:00,763.53,763.76,763.3,763.47,4990.0,757.0378,757.2659,756.8098,756.9783,4990.0
2024-05-10 14:25:00,763.33,763.88,763.3,763.76,6865.0,756.8395,757.3848,756.8098,757.2659,6865.0
2024-05-10 14:30:00,763.56,763.56,763.04,763.04,1551.0,757.0676,757.0676,756.552,756.552,1551.0
2024-05-10 14:35:00,763.04,763.32,762.38,762.44,11359.0,756.552,756.8296,755.8976,755.9571,11359.0
2024-05-10 14:40:00,762.44,762.83,762.32,762.32,4673.0,755.9571,756.3438,755.8381,755.8381,4673.0
2024-05-10 14:45:00,762.25,762.46,761.79,762.24,20433.0,755.7687,755.9769,755.3126,755.7588,20433.0
2024-05-10 14:50:00,762.11,762.41,761.76,761.85,6200.0,755.6299,755.9273,755.2829,755.3721,6200.0
2024-05-10 14:55:00,761.95,761.95,760.69,761.74,23273.0,755.4712,755.4712,754.222,755.263,23273.0
2024-05-10 15:00:00,761.91,761.91,761.41,761.54,5869.0,755.4316,755.4316,754.9358,755.0647,5869.0
2024-05-10 15:05:00,761.44,762.79,761.44,762.79,5094.0,754.9656,756.3041,754.9656,756.3041,5094.0
2024-05-10 15:10:00,762.58,762.58,762.11,762.12,6240.0,756.0959,756.0959,755.6299,755.6398,6240.0
2024-05-10 15:15:00,762.12,762.49,761.86,762.29,4314.0,755.6398,756.0066,755.382,755.8084,4314.0
2024-05-10 15:20:00,762.33,762.46,762.09,762.09,3448.0,755.848,755.9769,755.6101,755.6101,3448.0
2024-05-10 15:25:00,762.11,762.15,761.65,761.76,3745.0,755.6299,755.6695,755.1738,755.2829,3745.0
2024-05-10 15:30:00,761.87,762.24,761.23,762.24,24766.0,755.3919,755.7588,754.7574,755.7588,24766.0
2024-05-10 15:35:00,762.43,762.43,761.63,761.92,7072.0,755.9472,755.9472,755.154,755.4415,7072.0
2024-05-10 15:40:00,761.92,762.03,761.21,761.46,16999.0,755.4415,755.5506,754.7375,754.9854,16999.0
2024-05-10 15:45:00,761.18,761.27,760.12,760.3,16787.0,754.7078,754.797,753.6568,753.8353,16787.0
2024-05-10 15:50:00,760.45,761.44,760.38,761.09,29240.0,753.984,754.9656,753.9146,754.6186,29240.0
2024-05-10 15:55:00,761.27,761.3,760.0,760.0,88597.0,754.797,754.8268,753.5378,753.5378,88597.0
2024-05-13 09:30:00,763.5,763.55,756.59,758.32,55884.0,757.0081,757.0576,750.1568,751.8721,55884.0
2024-05-13 09:35:00,758.32,758.32,753.14,753.39,31485.0,751.8721,751.8721,746.7362,746.984,31485.0
2024-05-13 09:40:00,753.64,757.11,753.02,755.42,9944.0,747.2319,750.6724,746.6172,748.9968,9944.0
2024-05-13 09:45:00,755.85,755.85,752.1,753.91,20534.0,749.4231,749.4231,745.705,747.4996,20534.0
2024-05-13 09:50:00,753.14,754.0,752.4,753.26,13185.0,746.7362,747.5888,746.0024,746.8551,13185.0
2024-05-13 09:55:00,753.29,754.99,753.02,754.66,10838.0,746.8849,748.5704,746.6172,748.2432,10838.0
2024-05-13 10:00:00,754.68,755.46,753.45,753.74,14881.0,748.2631,749.0364,747.0435,747.331,14881.0
2024-05-13 10:05:00,754.17,754.95,753.52,754.32,7659.0,747.7574,748.5308,747.1129,747.9061,7659.0
2024-05-13 10:10:00,754.33,754.65,753.67,753.8,7293.0,747.916,748.2333,747.2616,747.3905,7293.0
2024-05-13 10:15:00,753.62,755.25,753.62,754.48,14647.0,747.2121,748.8282,747.2121,748.0648,14647.0
2024-05-13 10:20:00,754.45,754.72,753.6,754.05,4543.0,748.035,748.3027,747.1922,747.6384,4543.0
2024-05-13 10:25:00,753.85,753.9,752.8,753.24,7509.0,747.4401,747.4897,746.399,746.8353,7509.0
2024-05-13 10:30:00,753.09,753.32,751.81,752.27,8643.0,746.6866,746.9146,745.4175,745.8735,8643.0
2024-05-13 10:35:00,752.04,752.77,752.0,752.29,6883.0,745.6455,746.3693,745.6058,745.8934,6883.0
2024-05-13 10:40:00,752.14,752.66,751.42,751.86,7839.0,745.7447,746.2602,745.0308,745.467,7839.0
2024-05-13 10:45:00,751.94,752.24,751.64,752.24,6503.0,745.5464,745.8438,745.2489,745.8438,6503.0
2024-05-13 10:50:00,752.21,752.21,750.53,750.57,9660.0,745.8141,745.8141,744.1483,744.188,9660.0
2024-05-13 10:55:00,750.76,751.44,750.68,750.9,5033.0,744.3764,745.0506,744.2971,744.5152,5033.0
2024-05-13 11:00:00,750.88,752.22,750.88,752.17,11897.0,744.4954,745.824,744.4954,745.7744,11897.0
2024-05-13 11:05:00,752.64,752.64,751.73,751.93,12711.0,746.2404,746.2404,745.3381,745.5364,12711.0
2024-05-13 11:10:00,751.97,752.29,751.32,751.76,7235.0,745.5761,745.8934,744.9316,745.3679,7235.0
2024-05-13 11:15:00,751.73,754.6,751.73,754.45,11123.0,745.3381,748.1837,745.3381,748.035,11123.0
2024-05-13 11:20:00,754.65,754.92,753.61,754.28,5401.0,748.2333,748.501,747.2022,747.8665,5401.0
2024-05-13 11:25:00,754.06,754.06,753.28,753.42,10720.0,747.6483,747.6483,746.875,747.0138,10720.0
2024-05-13 11:30:00,753.15,753.78,752.87,753.3,5993.0,746.7461,747.3707,746.4684,746.8948,5993.0
2024-05-13 11:35:00,753.2,753.37,752.57,752.82,3740.0,746.7956,746.9642,746.171,746.4189,3740.0
2024-05-13 11:40:00,752.82,753.36,752.62,753.29,5379.0,746.4189,746.9543,746.2206,746.8849,5379.0
2024-05-13 11:45:00,753.11,753.44,752.8,753.24,5806.0,746.7064,747.0336,746.399,746.8353,5806.0
2024-05-13 11:50:00,753.5,754.8,753.35,754.8,5413.0,747.0931,748.382,746.9444,748.382,5413.0
2024-05-13 11:55:00,754.83,756.07,754.83,755.35,9399.0,748.4118,749.6412,748.4118,748.9274,9399.0
2024-05-13 12:00:00,755.57,755.57,755.02,755.3,14447.0,749.1455,749.1455,748.6002,748.8778,14447.0
2024-05-13 12:05:00,755.3,755.47,755.0,755.46,6369.0,748.8778,749.0463,748.5803,749.0364,6369.0
2024-05-13 12:10:00,755.37,755.37,754.28,754.44,6194.0,748.9472,748.9472,747.8665,748.0251,6194.0
2024-05-13 12:15:00,754.27,755.18,754.2,754.88,17708.0,747.8565,748.7588,747.7871,748.4614,17708.0
2024-05-13 12:20:00,754.63,755.13,754.58,754.95,3198.0,748.2135,748.7092,748.1639,748.5308,3198.0
2024-05-13 12:25:00,754.98,754.99,754.78,754.99,3272.0,748.5605,748.5704,748.3622,748.5704,3272.0
2024-05-13 12:30:00,755.0,755.13,754.6,754.72,3132.0,748.5803,748.7092,748.1837,748.3027,3132.0
2024-05-13 12:35:00,754.75,754.92,754.6,754.92,4346.0,748.3325,748.501,748.1837,748.501,4346.0
2024-05-13 12:40:00,754.77,754.77,754.25,754.4,3813.0,748.3523,748.3523,747.8367,747.9854,3813.0
2024-05-13 12:45:00,754.35,754.36,753.6,754.36,5499.0,747.9359,747.9458,747.1922,747.9458,5499.0
2024-05-13 12:50:00,754.38,754.38,753.72,753.82,3111.0,747.9656,747.9656,747.3112,747.4104,3111.0
2024-05-13 12:55:00,753.84,754.6,753.83,754.33,3761.0,747.4302,748.1837,747.4203,747.916,3761.0
2024-05-13 13:00:00,754.22,755.33,754.17,755.08,3656.0,747.807,748.9075,747.7574,748.6597,3656.0
2024-05-13 13:05:00,755.0,755.46,754.5,754.57,6109.0,748.5803,749.0364,748.0846,748.154,6109.0
2024-05-13 13:10:00,754.97,755.53,754.02,755.24,11269.0,748.5506,749.1058,747.6087,748.8183,11269.0
2024-05-13 13:15:00,755.3,755.48,755.13,755.37,3987.0,748.8778,749.0563,748.7092,748.9472,3987.0
2024-05-13 13:20:00,755.22,755.43,754.25,754.25,6974.0,748.7985,749.0067,747.8367,747.8367,6974.0
2024-05-13 13:25:00,754.18,754.38,753.7,753.95,6691.0,747.7673,747.9656,747.2914,747.5393,6691.0
2024-05-13 13:30:00,753.97,754.5,753.97,754.5,2357.0,747.5591,748.0846,747.5591,748.0846,2357.0
2024-05-13 13:35:00,754.58,754.89,754.58,754.7,1211.0,748.1639,748.4713,748.1639,748.2829,1211.0
2024-05-13 13:40:00,754.52,754.52,753.64,754.01,6184.0,748.1044,748.1044,747.2319,747.5988,6184.0
2024-05-13 13:45:00,753.88,754.94,753.88,754.88,16649.0,747.4699,748.5208,747.4699,748.4614,16649.0
2024-05-13 13:50:00,754.71,755.37,754.45,755.37,8459.0,748.2928,748.9472,748.035,748.9472,8459.0
2024-05-13 13:55:00,754.87,756.32,754.76,756.19,8075.0,748.4514,749.8891,748.3424,749.7602,8075.0
2024-05-13 14:00:00,756.19,757.18,755.99,756.05,16676.0,749.7602,750.7418,749.5619,749.6214,16676.0
2024-05-13 14:05:00,755.93,757.0,755.93,756.89,3880.0,749.5024,750.5633,749.5024,750.4543,3880.0
2024-05-13 14:10:00,756.63,757.35,756.54,757.35,4728.0,750.1965,750.9104,750.1072,750.9104,4728.0
2024-05-13 14:15:00,757.2,757.2,756.72,757.05,2431.0,750.7616,750.7616,750.2857,750.6129,2431.0
2024-05-13 14:20:00,757.26,757.54,757.17,757.4,2673.0,750.8211,751.0987,750.7319,750.9599,2673.0
2024-05-13 14:25:00,757.38,757.85,757.03,757.85,5833.0,750.9401,751.4061,750.5931,751.4061,5833.0
2024-05-13 14:30:00,757.88,758.02,757.32,757.65,6436.0,751.4358,751.5747,750.8806,751.2078,6436.0
2024-05-13 14:35:00,757.84,758.79,757.65,758.1,6016.0,751.3962,752.3381,751.2078,751.654,6016.0
2024-05-13 14:40:00,758.04,758.36,757.9,758.14,5837.0,751.5945,751.9118,751.4557,751.6936,5837.0
2024-05-13 14:45:00,758.16,758.44,757.86,758.2,12931.0,751.7135,751.9911,751.416,751.7531,12931.0
2024-05-13 14:50:00,758.2,758.6,757.23,757.32,7200.0,751.7531,752.1497,750.7914,750.8806,7200.0
2024-05-13 14:55:00,757.33,758.41,757.21,758.39,7600.0,750.8905,751.9613,750.7715,751.9415,7600.0
2024-05-13 15:00:00,758.01,758.57,757.93,758.46,2477.0,751.5647,752.12,751.4854,752.0109,2477.0
2024-05-13 15:05:00,758.41,758.41,757.94,758.02,3631.0,751.9613,751.9613,751.4953,751.5747,3631.0
2024-05-13 15:10:00,758.0,758.7,757.99,758.32,4944.0,751.5548,752.2489,751.5449,751.8721,4944.0
2024-05-13 15:15:00,758.2,758.38,757.78,758.04,7524.0,751.7531,751.9316,751.3367,751.5945,7524.0
2024-05-13 15:20:00,758.2,758.36,757.87,758.2,4849.0,751.7531,751.9118,751.4259,751.7531,4849.0
2024-05-13 15:25:00,758.02,758.96,757.92,758.76,6458.0,751.5747,752.5067,751.4755,752.3084,6458.0
2024-05-13 15:30:00,758.66,758.99,757.9,758.0,7934.0,752.2092,752.5364,751.4557,751.5548,7934.0
2024-05-13 15:35:00,758.0,758.45,757.88,758.08,7984.0,751.5548,752.001,751.4358,751.6341,7984.0
2024-05-13 15:40:00,758.26,758.26,757.58,758.14,13950.0,751.8126,751.8126,751.1384,751.6936,13950.0
2024-05-13 15:45:00,757.97,758.02,756.91,757.05,6386.0,751.5251,751.5747,750.4741,750.6129,6386.0
2024-05-13 15:50:00,757.1,758.49,757.09,757.73,17954.0,750.6625,752.0407,750.6526,751.2871,17954.0
2024-05-13 15:55:00,757.73,758.46,757.42,757.69,35588.0,751.2871,752.0109,750.9798,751.2475,35588.0
2024-05-14 09:30:00,751.52,757.36,751.52,756.12,105379.0,745.1299,750.9203,745.1299,749.6908,105379.0
2024-05-14 09:35:00,756.41,758.45,755.88,757.05,76310.0,749.9783,752.001,749.4529,750.6129,76310.0
2024-05-14 09:40:00,757.29,757.55,755.25,755.38,19299.0,750.8509,751.1087,748.8282,748.9571,19299.0
2024-05-14 09:45:00,755.39,756.73,753.01,754.75,78061.0,748.967,750.2956,746.6073,748.3325,78061.0
2024-05-14 09:50:00,754.0,754.3,752.81,753.67,8156.0,747.5888,747.8863,746.409,747.2616,8156.0
2024-05-14 09:55:00,753.72,753.74,751.55,752.0,20364.0,747.3112,747.331,745.1597,745.6058,20364.0
2024-05-14 10:00:00,752.08,754.65,751.85,753.15,20020.0,745.6852,748.2333,745.4571,746.7461,20020.0
2024-05-14 10:05:00,753.33,753.97,752.86,752.86,4100.0,746.9245,747.5591,746.4585,746.4585,4100.0
2024-05-14 10:10:00,753.52,754.11,753.0,753.33,11833.0,747.1129,747.6979,746.5973,746.9245,11833.0
2024-05-14 10:15:00,753.48,753.86,752.94,753.37,5344.0,747.0733,747.45,746.5379,746.9642,5344.0
2024-05-14 10:20:00,753.38,754.04,752.68,753.66,9222.0,746.9741,747.6285,746.2801,747.2517,9222.0
2024-05-14 10:25:00,753.66,754.89,753.65,754.09,9261.0,747.2517,748.4713,747.2418,747.6781,9261.0
2024-05-14 10:30:00,754.11,754.11,753.29,753.64,5665.0,747.6979,747.6979,746.8849,747.2319,5665.0
2024-05-14 10:35:00,753.64,753.65,752.0,753.04,8111.0,747.2319,747.2418,745.6058,746.637,8111.0
2024-05-14 10:40:00,752.76,753.63,752.76,753.34,3597.0,746.3594,747.222,746.3594,746.9345,3597.0
2024-05-14 10:45:00,752.98,753.49,752.66,753.36,4256.0,746.5775,747.0832,746.2602,746.9543,4256.0
2024-05-14 10:50:00,753.36,753.64,752.59,752.62,15475.0,746.9543,747.2319,746.1908,746.2206,15475.0
2024-05-14 10:55:00,752.7,753.75,752.52,753.65,5507.0,746.2999,747.341,746.1214,747.2418,5507.0
2024-05-14 11:00:00,754.0,754.34,753.38,754.34,3508.0,747.5888,747.9259,746.9741,747.9259,3508.0
2024-05-14 11:05:00,754.34,754.47,753.81,754.12,5910.0,747.9259,748.0548,747.4005,747.7078,5910.0
2024-05-14 11:10:00,754.12,754.34,753.81,753.88,3274.0,747.7078,747.9259,747.4005,747.4699,3274.0
2024-05-14 11:15:00,753.86,755.92,753.82,755.92,44415.0,747.45,749.4925,747.4104,749.4925,44415.0
2024-05-14 11:20:00,755.57,756.77,755.52,756.45,13573.0,749.1455,750.3353,749.0959,750.018,13573.0
2024-05-14 11:25:00,756.33,756.46,755.83,756.14,4723.0,749.899,750.0279,749.4033,749.7106,4723.0
2024-05-14 11:30:00,755.91,756.12,755.39,755.59,35713.0,749.4826,749.6908,748.967,749.1653,35713.0
2024-05-14 11:35:00,755.42,755.66,754.41,754.94,21945.0,748.9968,749.2347,747.9954,748.5208,21945.0
2024-05-14 11:40:00,754.92,755.77,754.83,755.38,3719.0,748.501,749.3438,748.4118,748.9571,3719.0
2024-05-14 11:45:00,755.71,756.83,755.65,756.57,7110.0,749.2843,750.3948,749.2248,750.137,7110.0
2024-05-14 11:50:00,756.57,757.41,756.57,757.33,5660.0,750.137,750.9698,750.137,750.8905,5660.0
2024-05-14 11:55:00,757.28,757.33,756.24,756.24,3339.0,750.8409,750.8905,749.8098,749.8098,3339.0
2024-05-14 12:00:00,756.01,756.39,755.41,755.42,4321.0,749.5817,749.9585,748.9869,748.9968,4321.0
2024-05-14 12:05:00,755.59,756.1,755.45,755.61,2083.0,749.1653,749.671,749.0265,749.1851,2083.0
2024-05-14 12:10:00,755.4,755.55,754.95,755.22,5234.0,748.9769,749.1257,748.5308,748.7985,5234.0
2024-05-14 12:15:00,755.22,756.17,755.05,756.17,5500.0,748.7985,749.7404,748.6299,749.7404,5500.0
2024-05-14 12:20:00,756.11,756.11,754.19,754.19,13333.0,749.6809,749.6809,747.7772,747.7772,13333.0
2024-05-14 12:25:00,754.35,755.79,754.19,755.79,5958.0,747.9359,749.3636,747.7772,749.3636,5958.0
2024-05-14 12:30:00,755.51,755.57,755.03,755.57,2165.0,749.086,749.1455,748.6101,749.1455,2165.0
2024-05-14 12:35:00,755.64,755.66,755.1,755.4,3063.0,749.2149,749.2347,748.6795,748.9769,3063.0
2024-05-14 12:40:00,755.31,755.33,754.78,755.01,4364.0,748.8877,748.9075,748.3622,748.5903,4364.0
2024-05-14 12:45:00,755.07,756.69,755.04,756.67,3098.0,748.6497,750.256,748.62,750.2361,3098.0
2024-05-14 12:50:00,756.85,757.5,756.71,756.8,4638.0,750.4146,751.0591,750.2758,750.365,4638.0
2024-05-14 12:55:00,757.07,757.29,756.68,757.02,3268.0,750.6327,750.8509,750.2461,750.5832,3268.0
2024-05-14 13:00:00,757.44,757.77,756.99,757.52,4013.0,750.9996,751.3268,750.5534,751.0789,4013.0
2024-05-14 13:05:00,757.68,757.68,756.69,757.31,3042.0,751.2375,751.2375,750.256,750.8707,3042.0
2024-05-14 13:10:00,757.13,757.22,756.31,756.94,3245.0,750.6922,750.7815,749.8792,750.5038,3245.0
2024-05-14 13:15:00,756.93,757.21,756.49,757.21,6875.0,750.4939,750.7715,750.0577,750.7715,6875.0
2024-05-14 13:20:00,757.21,757.66,756.75,757.66,2105.0,750.7715,751.2177,750.3155,751.2177,2105.0
2024-05-14 13:25:00,757.53,757.99,757.38,757.99,2142.0,751.0888,751.5449,750.9401,751.5449,2142.0
2024-05-14 13:30:00,757.85,757.95,757.35,757.76,3531.0,751.4061,751.5053,750.9104,751.3169,3531.0
2024-05-14 13:35:00,757.48,758.5,757.4,758.5,8145.0,751.0392,752.0506,750.9599,752.0506,8145.0
2024-05-14 13:40:00,758.86,759.56,758.66,759.56,14527.0,752.4075,753.1016,752.2092,753.1016,14527.0
2024-05-14 13:45:00,759.23,759.23,758.36,758.57,4847.0,752.7744,752.7744,751.9118,752.12,4847.0
2024-05-14 13:50:00,758.37,758.57,758.22,758.41,3025.0,751.9217,752.12,751.773,751.9613,3025.0
2024-05-14 13:55:00,758.54,758.92,758.28,758.91,2867.0,752.0902,752.467,751.8324,752.4571,2867.0
2024-05-14 14:00:00,758.67,759.87,758.64,759.71,3013.0,752.2191,753.4089,752.1894,753.2503,3013.0
2024-05-14 14:05:00,759.83,761.12,759.65,760.83,10373.0,753.3693,754.6483,753.1908,754.3608,10373.0
2024-05-14 14:10:00,760.6,762.13,760.58,761.62,10485.0,754.1327,755.6497,754.1129,755.144,10485.0
2024-05-14 14:15:00,761.72,762.43,761.48,762.43,4122.0,755.2432,755.9472,755.0052,755.9472,4122.0
2024-05-14 14:20:00,762.24,762.31,761.95,762.14,8733.0,755.7588,755.8282,755.4712,755.6596,8733.0
2024-05-14 14:25:00,762.0,762.28,761.21,761.42,10023.0,755.5208,755.7984,754.7375,754.9457,10023.0
2024-05-14 14:30:00,761.69,762.37,761.02,762.37,6178.0,755.2135,755.8877,754.5491,755.8877,6178.0
2024-05-14 14:35:00,762.01,762.2,761.51,762.2,3459.0,755.5307,755.7191,755.035,755.7191,3459.0
2024-05-14 14:40:00,762.14,763.19,761.93,762.18,25359.0,755.6596,756.7007,755.4514,755.6993,25359.0
2024-05-14 14:45:00,762.15,762.45,761.77,762.1,2655.0,755.6695,755.967,755.2928,755.62,2655.0
2024-05-14 14:50:00,762.14,762.86,761.82,762.72,4205.0,755.6596,756.3735,755.3423,756.2347,4205.0
2024-05-14 14:55:00,762.67,763.29,762.64,763.13,6832.0,756.1851,756.7998,756.1554,756.6412,6832.0
2024-05-14 15:00:00,763.25,763.27,762.82,763.27,2415.0,756.7602,756.78,756.3338,756.78,2415.0
2024-05-14 15:05:00,763.27,763.27,762.42,762.83,7775.0,756.78,756.78,755.9372,756.3438,7775.0
2024-05-14 15:10:00,762.81,763.2,762.68,762.93,6085.0,756.3239,756.7106,756.195,756.4429,6085.0
2024-05-14 15:15:00,762.93,763.75,762.57,763.46,8781.0,756.4429,757.2559,756.086,756.9684,8781.0
2024-05-14 15:20:00,763.56,764.07,763.21,764.01,7349.0,757.0676,757.5732,756.7205,757.5137,7349.0
2024-05-14 15:25:00,763.74,763.74,763.12,763.42,6315.0,757.246,757.246,756.6313,756.9287,6315.0
2024-05-14 15:30:00,763.4,763.93,763.19,763.53,6457.0,756.9089,757.4344,756.7007,757.0378,6457.0
2024-05-14 15:35:00,763.45,764.0,762.59,762.59,12543.0,756.9585,757.5038,756.1058,756.1058,12543.0
2024-05-14 15:40:00,762.76,763.49,762.28,763.17,8154.0,756.2744,756.9981,755.7984,756.6809,8154.0
2024-05-14 15:45:00,763.15,763.71,762.68,763.19,11958.0,756.661,757.2163,756.195,756.7007,11958.0
2024-05-14 15:50:00,763.46,764.5,763.2,763.93,22087.0,756.9684,757.9996,756.7106,757.4344,22087.0
2024-05-14 15:55:00,763.91,764.3,763.39,763.93,53364.0,757.4146,757.8013,756.899,757.4344,53364.0
2024-05-15 09:30:00,764.15,766.0,763.1,764.97,46224.0,758.904,760.7413,757.8612,759.7184,46224.0
2024-05-15 09:35:00,764.98,768.88,764.53,768.45,32361.0,759.7283,763.6016,759.2814,763.1745,32361.0
2024-05-15 09:40:00,767.96,772.61,767.55,771.84,51191.0,762.6879,767.3059,762.2807,766.5412,51191.0
2024-05-15 09:45:00,771.83,773.8,770.99,773.12,19796.0,766.5313,768.4878,765.6971,767.8124,19796.0
2024-05-15 09:50:00,773.0,773.51,770.09,770.09,22048.0,767.6933,768.1998,764.8032,764.8032,22048.0
2024-05-15 09:55:00,770.7,771.58,769.19,770.32,19728.0,765.4091,766.283,763.9094,765.0317,19728.0
2024-05-15 10:00:00,770.71,774.04,770.65,773.92,18479.0,765.419,768.7261,765.3594,768.607,18479.0
2024-05-15 10:05:00,773.74,777.46,773.41,775.79,46303.0,768.4282,772.1227,768.1005,770.4641,46303.0
2024-05-15 10:10:00,775.85,775.86,772.76,773.5,19236.0,770.5237,770.5336,767.4549,768.1898,19236.0
2024-05-15 10:15:00,773.85,774.73,773.0,774.73,15474.0,768.5374,769.4114,767.6933,769.4114,15474.0
2024-05-15 10:20:00,774.1,775.69,774.1,775.46,10282.0,768.7857,770.3648,768.7857,770.1364,10282.0
2024-05-15 10:25:00,775.2,775.73,774.25,775.0,11238.0,769.8782,770.4045,768.9347,769.6795,11238.0
2024-05-15 10:30:00,775.08,775.62,774.74,775.5,13310.0,769.759,770.2953,769.4213,770.1761,13310.0
2024-05-15 10:35:00,775.66,777.45,775.52,777.24,21228.0,770.335,772.1127,770.196,771.9042,21228.0
2024-05-15 10:40:00,777.45,778.78,776.66,777.11,22900.0,772.1127,773.4336,771.3281,771.7751,22900.0
2024-05-15 10:45:00,777.04,777.65,776.0,776.0,9811.0,771.7055,772.3113,770.6727,770.6727,9811.0
2024-05-15 10:50:00,776.59,776.91,775.42,776.44,9371.0,771.2586,771.5764,770.0967,771.1097,9371.0
2024-05-15 10:55:00,776.5,778.0,776.49,777.39,24996.0,771.1692,772.6589,771.1593,772.0531,24996.0
2024-05-15 11:00:00,777.37,778.61,777.18,777.95,17029.0,772.0333,773.2648,771.8446,772.6093,17029.0
2024-05-15 11:05:00,777.74,778.68,777.02,777.81,12719.0,772.4007,773.3343,771.6857,772.4702,12719.0
2024-05-15 11:10:00,777.89,779.25,777.6,779.25,15290.0,772.5497,773.9004,772.2617,773.9004,15290.0
2024-05-15 11:15:00,778.97,780.96,778.72,780.05,44957.0,773.6223,775.5986,773.374,774.6949,44957.0
2024-05-15 11:20:00,780.31,780.97,779.32,779.32,14911.0,774.9531,775.6086,773.9699,773.9699,14911.0
2024-05-15 11:25:00,779.13,779.4,778.02,779.07,10940.0,773.7812,774.0493,772.6788,773.7216,10940.0
2024-05-15 11:30:00,779.16,780.33,778.5,780.28,12153.0,773.811,774.9729,773.1555,774.9233,12153.0
2024-05-15 11:35:00,780.13,781.27,780.11,781.27,27855.0,774.7743,775.9065,774.7545,775.9065,27855.0
2024-05-15 11:40:00,781.15,781.5,780.44,781.22,21970.0,775.7873,776.1349,775.0822,775.8568,21970.0
2024-05-15 11:45:00,781.18,781.75,780.89,781.75,9889.0,775.8171,776.3832,775.5291,776.3832,9889.0
2024-05-15 11:50:00,781.93,782.29,780.58,780.59,10752.0,776.562,776.9195,775.2212,775.2312,10752.0
2024-05-15 11:55:00,780.61,780.64,778.81,779.3,6620.0,775.251,775.2808,773.4634,773.95,6620.0
2024-05-15 12:00:00,778.9,778.9,777.27,777.64,10067.0,773.5528,773.5528,771.934,772.3014,10067.0
2024-05-15 12:05:00,777.64,777.64,776.79,776.97,5485.0,772.3014,772.3014,771.4573,771.636,5485.0
2024-05-15 12:10:00,777.15,777.16,775.97,777.15,15014.0,771.8148,771.8247,770.6429,771.8148,15014.0
2024-05-15 12:15:00,777.5,777.65,776.8,777.64,7739.0,772.1624,772.3113,771.4672,772.3014,7739.0
2024-05-15 12:20:00,777.61,778.03,777.58,777.73,2240.0,772.2716,772.6887,772.2418,772.3908,2240.0
2024-05-15 12:25:00,777.86,778.05,776.53,777.47,6298.0,772.5199,772.7086,771.199,772.1326,6298.0
2024-05-15 12:30:00,777.55,780.6,777.54,780.17,23247.0,772.212,775.2411,772.2021,774.814,23247.0
2024-05-15 12:35:00,779.98,781.76,779.72,780.28,13808.0,774.6254,776.3931,774.3671,774.9233,13808.0
2024-05-15 12:40:00,780.47,780.47,778.47,779.21,4817.0,775.112,775.112,773.1257,773.8606,4817.0
2024-05-15 12:45:00,779.41,781.44,779.3,781.28,5887.0,774.0593,776.0753,773.95,775.9164,5887.0
2024-05-15 12:50:00,781.01,782.43,781.0,782.19,8571.0,775.6483,777.0585,775.6383,776.8202,8571.0
2024-05-15 12:55:00,782.24,782.42,781.54,781.55,7145.0,776.8698,777.0486,776.1746,776.1846,7145.0
2024-05-15 13:00:00,781.75,782.71,781.45,781.95,9457.0,776.3832,777.3366,776.0853,776.5818,9457.0
2024-05-15 13:05:00,781.95,782.15,781.23,781.23,2737.0,776.5818,776.7805,775.8668,775.8668,2737.0
2024-05-15 13:10:00,781.29,781.81,781.1,781.48,2080.0,775.9264,776.4428,775.7377,776.1151,2080.0
2024-05-15 13:15:00,781.67,781.67,780.61,780.83,8251.0,776.3037,776.3037,775.251,775.4695,8251.0
2024-05-15 13:20:00,780.47,781.0,780.4,780.86,4279.0,775.112,775.6383,775.0425,775.4993,4279.0
2024-05-15 13:25:00,781.03,782.09,780.86,781.39,5271.0,775.6681,776.7209,775.4993,776.0257,5271.0
2024-05-15 13:30:00,781.11,781.56,780.57,780.76,2230.0,775.7476,776.1945,775.2113,775.4,2230.0
2024-05-15 13:35:00,780.89,781.5,780.57,781.5,3044.0,775.5291,776.1349,775.2113,776.1349,3044.0
2024-05-15 13:40:00,781.5,781.5,781.09,781.27,1331.0,776.1349,776.1349,775.7277,775.9065,1331.0
2024-05-15 13:45:00,781.27,781.27,779.55,779.55,6035.0,775.9065,775.9065,774.1983,774.1983,6035.0
2024-05-15 13:50:00,779.79,780.83,779.66,780.28,5905.0,774.4367,775.4695,774.3075,774.9233,5905.0
2024-05-15 13:55:00,780.51,780.55,779.78,780.51,4841.0,775.1517,775.1914,774.4267,775.1517,4841.0
2024-05-15 14:00:00,780.21,780.25,779.4,779.58,8444.0,774.8538,774.8935,774.0493,774.2281,8444.0
2024-05-15 14:05:00,780.2,780.88,780.15,780.87,6215.0,774.8438,775.5192,774.7942,775.5092,6215.0
2024-05-15 14:10:00,780.87,781.96,780.52,781.84,12548.0,775.5092,776.5918,775.1616,776.4726,12548.0
2024-05-15 14:15:00,781.96,782.26,780.67,781.0,13014.0,776.5918,776.8897,775.3106,775.6383,13014.0
2024-05-15 14:20:00,781.28,781.33,780.61,781.28,3967.0,775.9164,775.9661,775.251,775.9164,3967.0
2024-05-15 14:25:00,781.51,782.25,780.97,782.08,16058.0,776.1448,776.8798,775.6086,776.7109,16058.0
2024-05-15 14:30:00,782.08,782.47,781.49,782.22,14682.0,776.7109,777.0983,776.125,776.85,14682.0
2024-05-15 14:35:00,782.06,782.68,781.84,782.15,6555.0,776.6911,777.3068,776.4726,776.7805,6555.0
2024-05-15 14:40:00,781.99,782.4,781.5,781.5,5858.0,776.6216,777.0287,776.1349,776.1349,5858.0
2024-05-15 14:45:00,781.5,782.58,781.48,782.36,13995.0,776.1349,777.2075,776.1151,776.989,13995.0
2024-05-15 14:50:00,782.08,782.53,781.66,781.8,19953.0,776.7109,777.1578,776.2938,776.4329,19953.0
2024-05-15 14:55:00,781.8,782.28,781.73,782.0,13811.0,776.4329,776.9096,776.3633,776.6315,13811.0
2024-05-15 15:00:00,782.0,782.18,781.71,781.98,15273.0,776.6315,776.8102,776.3435,776.6116,15273.0
2024-05-15 15:05:00,781.98,782.1,781.29,782.0,16386.0,776.6116,776.7308,775.9264,776.6315,16386.0
2024-05-15 15:10:00,782.0,782.05,781.36,781.37,9566.0,776.6315,776.6811,775.9959,776.0058,9566.0
2024-05-15 15:15:00,781.01,781.28,780.23,781.17,10160.0,775.6483,775.9164,774.8736,775.8072,10160.0
2024-05-15 15:20:00,781.18,782.0,781.17,781.86,9488.0,775.8171,776.6315,775.8072,776.4924,9488.0
2024-05-15 15:25:00,782.1,782.73,781.81,782.0,10295.0,776.7308,777.3565,776.4428,776.6315,10295.0
2024-05-15 15:30:00,782.13,782.5,781.72,782.5,7562.0,776.7606,777.1281,776.3534,777.1281,7562.0
2024-05-15 15:35:00,782.5,782.91,781.86,782.82,11093.0,777.1281,777.5352,776.4924,777.4459,11093.0
2024-05-15 15:40:00,782.81,784.2,782.67,784.11,34104.0,777.4359,778.8164,777.2969,778.727,34104.0
2024-05-15 15:45:00,784.02,784.39,783.12,783.29,24567.0,778.6376,779.0051,777.7438,777.9126,24567.0
2024-05-15 15:50:00,783.12,785.68,783.0,785.68,56578.0,777.7438,780.2862,777.6246,780.2862,56578.0
2024-05-15 15:55:00,785.39,787.66,785.31,787.39,96530.0,779.9982,782.2526,779.9188,781.9845,96530.0
2024-05-16 09:30:00,784.71,786.48,781.09,783.28,93063.0,779.3229,781.0807,775.7277,777.9027,93063.0
2024-05-16 09:35:00,783.87,786.08,782.01,784.94,26644.0,778.4886,780.6835,776.6414,779.5513,26644.0
2024-05-16 09:40:00,784.72,784.72,780.69,780.7,18264.0,779.3328,779.3328,775.3305,775.3404,18264.0
2024-05-16 09:45:00,780.21,780.77,778.39,779.13,19147.0,774.8538,775.4099,773.0463,773.7812,19147.0
2024-05-16 09:50:00,779.3,780.79,778.32,779.63,7154.0,773.95,775.4298,772.9767,774.2778,7154.0
2024-05-16 09:55:00,779.18,780.48,778.04,780.48,14196.0,773.8308,775.1219,772.6987,775.1219,14196.0
2024-05-16 10:00:00,780.51,781.51,777.55,777.59,15066.0,775.1517,776.1448,772.212,772.2518,15066.0
2024-05-16 10:05:00,777.47,778.48,776.21,778.04,7534.0,772.1326,773.1356,770.8812,772.6987,7534.0
2024-05-16 10:10:00,778.24,780.39,777.5,780.23,12988.0,772.8973,775.0325,772.1624,774.8736,12988.0
2024-05-16 10:15:00,780.5,780.5,778.5,779.12,7623.0,775.1418,775.1418,773.1555,773.7713,7623.0
2024-05-16 10:20:00,778.94,779.59,778.19,779.17,8857.0,773.5925,774.238,772.8476,773.8209,8857.0
2024-05-16 10:25:00,779.13,779.39,777.37,778.1,11143.0,773.7812,774.0394,772.0333,772.7583,11143.0
2024-05-16 10:30:00,778.27,778.27,776.28,776.65,19244.0,772.9271,772.9271,770.9508,771.3182,19244.0
2024-05-16 10:35:00,777.26,777.33,775.15,775.39,7410.0,771.924,771.9935,769.8285,770.0669,7410.0
2024-05-16 10:40:00,775.41,776.27,775.16,775.46,8188.0,770.0867,770.9408,769.8384,770.1364,8188.0
2024-05-16 10:45:00,775.79,776.6,775.34,775.39,10221.0,770.4641,771.2686,770.0172,770.0669,10221.0
2024-05-16 10:50:00,775.58,776.07,774.95,775.5,15880.0,770.2556,770.7422,769.6299,770.1761,15880.0
2024-05-16 10:55:00,775.87,776.6,775.44,776.54,12732.0,770.5436,771.2686,770.1165,771.209,12732.0
2024-05-16 11:00:00,776.26,776.43,775.6,776.32,7597.0,770.9309,771.0997,770.2754,770.9905,7597.0
2024-05-16 11:05:00,776.37,776.37,775.41,775.96,10793.0,771.0401,771.0401,770.0867,770.6329,10793.0
2024-05-16 11:10:00,775.96,776.16,773.62,774.04,34390.0,770.6329,770.8316,768.309,768.7261,34390.0
2024-05-16 11:15:00,774.47,776.11,774.47,776.01,7728.0,769.1532,770.7819,769.1532,770.6826,7728.0
2024-05-16 11:20:00,776.26,776.26,773.9,774.02,8919.0,770.9309,770.9309,768.5871,768.7063,8919.0
2024-05-16 11:25:00,774.11,775.59,773.69,774.85,15226.0,768.7956,770.2655,768.3785,769.5306,15226.0
2024-05-16 11:30:00,775.19,776.1,774.92,776.1,15853.0,769.8682,770.772,769.6001,770.772,15853.0
2024-05-16 11:35:00,775.84,775.84,774.81,775.12,3523.0,770.5138,770.5138,769.4908,769.7987,3523.0
2024-05-16 11:40:00,775.29,775.9,775.29,775.72,4399.0,769.9675,770.5734,769.9675,770.3946,4399.0
2024-05-16 11:45:00,775.66,775.77,775.22,775.46,3587.0,770.335,770.4443,769.898,770.1364,3587.0
2024-05-16 11:50:00,775.48,775.58,774.63,774.98,4315.0,770.1562,770.2556,769.3121,769.6597,4315.0
2024-05-16 11:55:00,775.16,776.57,775.16,776.19,7932.0,769.8384,771.2388,769.8384,770.8614,7932.0
2024-05-16 12:00:00,776.67,777.0,775.99,776.94,13105.0,771.3381,771.6658,770.6627,771.6062,13105.0
2024-05-16 12:05:00,777.03,777.03,775.93,776.26,10583.0,771.6956,771.6956,770.6032,770.9309,10583.0
2024-05-16 12:10:00,776.04,776.66,776.02,776.25,9299.0,770.7124,771.3281,770.6925,770.921,9299.0
2024-05-16 12:15:00,776.25,777.53,776.11,776.71,16036.0,770.921,772.1922,770.7819,771.3778,16036.0
2024-05-16 12:20:00,776.68,776.89,775.82,776.39,5081.0,771.348,771.5566,770.4939,771.06,5081.0
2024-05-16 12:25:00,776.44,777.01,775.99,776.43,6368.0,771.1097,771.6757,770.6627,771.0997,6368.0
2024-05-16 12:30:00,776.33,776.64,776.0,776.0,4340.0,771.0004,771.3083,770.6727,770.6727,4340.0
2024-05-16 12:35:00,776.17,776.45,775.51,776.25,6908.0,770.8415,771.1196,770.186,770.921,6908.0
2024-05-16 12:40:00,776.27,776.5,775.88,775.92,1412.0,770.9408,771.1692,770.5535,770.5932,1412.0
2024-05-16 12:45:00,776.18,776.18,775.15,775.88,6412.0,770.8514,770.8514,769.8285,770.5535,6412.0
2024-05-16 12:50:00,776.05,776.66,776.05,776.66,3925.0,770.7223,771.3281,770.7223,771.3281,3925.0
2024-05-16 12:55:00,776.31,776.73,776.17,776.58,3775.0,770.9805,771.3977,770.8415,771.2487,3775.0
2024-05-16 13:00:00,776.64,777.14,776.48,776.62,7664.0,771.3083,771.8048,771.1494,771.2884,7664.0
2024-05-16 13:05:00,776.54,777.1,776.44,776.77,3788.0,771.209,771.7651,771.1097,771.4374,3788.0
2024-05-16 13:10:00,776.8,777.0,776.49,777.0,3454.0,771.4672,771.6658,771.1593,771.6658,3454.0
2024-05-16 13:15:00,777.05,777.6,776.58,777.25,20932.0,771.7155,772.2617,771.2487,771.9141,20932.0
2024-05-16 13:20:00,777.05,777.71,776.13,776.13,6959.0,771.7155,772.3709,770.8018,770.8018,6959.0
2024-05-16 13:25:00,775.72,776.77,775.72,775.78,4243.0,770.3946,771.4374,770.3946,770.4542,4243.0
2024-05-16 13:30:00,775.83,776.0,775.16,775.28,3640.0,770.5038,770.6727,769.8384,769.9576,3640.0
2024-05-16 13:35:00,775.5,775.73,774.8,775.51,4488.0,770.1761,770.4045,769.4809,770.186,4488.0
2024-05-16 13:40:00,775.55,775.55,774.5,775.15,7732.0,770.2258,770.2258,769.183,769.8285,7732.0
2024-05-16 13:45:00,775.12,775.29,774.57,774.98,2858.0,769.7987,769.9675,769.2525,769.6597,2858.0
2024-05-16 13:50:00,774.8,776.14,774.68,775.92,7696.0,769.4809,770.8117,769.3617,770.5932,7696.0
2024-05-16 13:55:00,775.94,777.17,775.68,777.15,9377.0,770.6131,771.8346,770.3549,771.8148,9377.0
2024-05-16 14:00:00,777.02,777.18,775.78,775.83,9940.0,771.6857,771.8446,770.4542,770.5038,9940.0
2024-05-16 14:05:00,775.83,776.11,775.07,775.12,6094.0,770.5038,770.7819,769.7491,769.7987,6094.0
2024-05-16 14:10:00,774.91,775.46,774.57,774.75,5356.0,769.5902,770.1364,769.2525,769.4313,5356.0
2024-05-16 14:15:00,774.4,775.13,774.4,775.11,3888.0,769.0837,769.8086,769.0837,769.7888,3888.0
2024-05-16 14:20:00,775.09,775.81,774.94,774.99,5188.0,769.7689,770.484,769.62,769.6696,5188.0
2024-05-16 14:25:00,775.13,775.37,774.13,774.69,6270.0,769.8086,770.047,768.8155,769.3717,6270.0
2024-05-16 14:30:00,774.4,775.26,774.4,774.81,4224.0,769.0837,769.9378,769.0837,769.4908,4224.0
2024-05-16 14:35:00,774.78,775.0,774.26,774.77,2676.0,769.461,769.6795,768.9446,769.4511,2676.0
2024-05-16 14:40:00,774.76,775.73,774.73,774.99,5856.0,769.4412,770.4045,769.4114,769.6696,5856.0
2024-05-16 14:45:00,774.91,775.4,774.6,774.94,5099.0,769.5902,770.0768,769.2823,769.62,5099.0
2024-05-16 14:50:00,774.75,775.5,774.7,775.14,2833.0,769.4313,770.1761,769.3816,769.8186,2833.0
2024-05-16 14:55:00,775.23,775.45,774.9,775.21,2751.0,769.908,770.1265,769.5802,769.8881,2751.0
2024-05-16 15:00:00,775.49,775.89,775.19,775.69,6000.0,770.1662,770.5634,769.8682,770.3648,6000.0
2024-05-16 15:05:00,775.56,775.69,774.84,774.84,4204.0,770.2357,770.3648,769.5206,769.5206,4204.0
2024-05-16 15:10:00,775.18,775.18,774.36,774.45,3676.0,769.8583,769.8583,769.0439,769.1333,3676.0
2024-05-16 15:15:00,774.2,775.12,774.19,774.9,7655.0,768.885,769.7987,768.8751,769.5802,7655.0
2024-05-16 15:20:00,774.91,775.07,773.79,774.14,8490.0,769.5902,769.7491,768.4778,768.8254,8490.0
2024-05-16 15:25:00,774.31,774.63,774.05,774.6,2656.0,768.9943,769.3121,768.7361,769.2823,2656.0
2024-05-16 15:30:00,774.4,774.45,772.44,772.66,8701.0,769.0837,769.1333,767.1371,767.3556,8701.0
2024-05-16 15:35:00,772.61,772.97,771.27,771.62,10114.0,767.3059,767.6635,765.9751,766.3227,10114.0
2024-05-16 15:40:00,771.79,772.7,771.41,772.7,15397.0,766.4916,767.3953,766.1142,767.3953,15397.0
2024-05-16 15:45:00,772.61,772.97,771.38,772.48,15488.0,767.3059,767.6635,766.0844,767.1768,15488.0
2024-05-16 15:50:00,772.4,774.71,772.4,774.17,30858.0,767.0974,769.3915,767.0974,768.8552,30858.0
2024-05-16 15:55:00,774.04,774.3,770.14,771.59,108200.0,768.7261,768.9843,764.8529,766.2929,108200.0
2024-05-17 09:30:00,772.89,774.12,768.74,769.34,100423.0,767.584,768.8056,763.4625,764.0584,100423.0
2024-05-17 09:35:00,768.72,770.39,767.1,767.96,22765.0,763.4427,765.1012,761.8338,762.6879,22765.0
2024-05-17 09:40:00,768.28,769.55,767.39,769.54,11404.0,763.0057,764.267,762.1218,764.257,11404.0
2024-05-17 09:45:00,769.9,770.86,768.78,768.78,8757.0,764.6146,765.568,763.5022,763.5022,8757.0
2024-05-17 09:50:00,769.28,769.44,767.66,767.75,7088.0,763.9988,764.1577,762.3899,762.4793,7088.0
2024-05-17 09:55:00,767.78,769.99,767.78,769.41,18367.0,762.5091,764.7039,762.5091,764.1279,18367.0
2024-05-17 10:00:00,769.81,769.85,768.59,768.69,7977.0,764.5252,764.5649,763.3135,763.4129,7977.0
2024-05-17 10:05:00,769.09,769.3,768.34,768.6,6660.0,763.8101,764.0187,763.0653,763.3235,6660.0
2024-05-17 10:10:00,769.28,769.28,768.44,768.84,5591.0,763.9988,763.9988,763.1646,763.5618,5591.0
2024-05-17 10:15:00,768.87,769.95,768.53,769.86,5568.0,763.5916,764.6642,763.254,764.5748,5568.0
2024-05-17 10:20:00,769.94,770.33,769.47,770.0,13111.0,764.6543,765.0416,764.1875,764.7139,13111.0
2024-05-17 10:25:00,770.14,770.42,768.94,769.57,4822.0,764.8529,765.131,763.6611,764.2868,4822.0
2024-05-17 10:30:00,769.42,770.4,768.79,770.23,12993.0,764.1378,765.1111,763.5122,764.9423,12993.0
2024-05-17 10:35:00,770.19,773.0,770.15,773.0,16359.0,764.9026,767.6933,764.8628,767.6933,16359.0
2024-05-17 10:40:00,772.95,773.87,772.23,773.87,7977.0,767.6436,768.5573,766.9286,768.5573,7977.0
2024-05-17 10:45:00,773.8,774.33,773.52,774.33,4728.0,768.4878,769.0141,768.2097,769.0141,4728.0
2024-05-17 10:50:00,774.3,774.87,773.5,773.5,10091.0,768.9843,769.5504,768.1898,768.1898,10091.0
2024-05-17 10:55:00,773.89,773.9,773.25,773.81,5079.0,768.5772,768.5871,767.9416,768.4977,5079.0
2024-05-17 11:00:00,773.74,773.74,771.75,771.84,7524.0,768.4282,768.4282,766.4519,766.5412,7524.0
2024-05-17 11:05:00,771.82,772.03,771.39,771.61,1702.0,766.5214,766.7299,766.0943,766.3128,1702.0
2024-05-17 11:10:00,771.4,771.86,771.22,771.86,1835.0,766.1043,766.5611,765.9255,766.5611,1835.0
2024-05-17 11:15:00,771.37,771.93,771.14,771.49,4578.0,766.0745,766.6306,765.846,766.1936,4578.0
2024-05-17 11:20:00,771.43,771.43,770.5,770.5,2589.0,766.134,766.134,765.2104,765.2104,2589.0
2024-05-17 11:25:00,770.7,771.0,770.17,770.36,2115.0,765.4091,765.707,764.8827,765.0714,2115.0
2024-05-17 11:30:00,770.63,770.63,770.0,770.11,1985.0,765.3395,765.3395,764.7139,764.8231,1985.0
2024-05-17 11:35:00,770.22,770.26,769.59,769.63,2759.0,764.9324,764.9721,764.3067,764.3464,2759.0
2024-05-17 11:40:00,769.64,769.97,769.32,769.97,5146.0,764.3563,764.6841,764.0385,764.6841,5146.0
2024-05-17 11:45:00,769.97,769.98,769.06,769.4,4363.0,764.6841,764.694,763.7803,764.118,4363.0
2024-05-17 11:50:00,769.35,769.9,769.35,769.69,1895.0,764.0683,764.6146,764.0683,764.406,1895.0
2024-05-17 11:55:00,769.68,770.21,769.68,769.87,9107.0,764.3961,764.9224,764.3961,764.5848,9107.0
2024-05-17 12:00:00,770.11,770.26,769.67,769.95,900.0,764.8231,764.9721,764.3861,764.6642,900.0
2024-05-17 12:05:00,769.68,770.15,769.48,770.03,1865.0,764.3961,764.8628,764.1974,764.7437,1865.0
2024-05-17 12:10:00,770.0,770.16,769.38,769.38,1395.0,764.7139,764.8728,764.0981,764.0981,1395.0
2024-05-17 12:15:00,769.16,769.84,769.01,769.68,2873.0,763.8796,764.555,763.7307,764.3961,2873.0
2024-05-17 12:20:00,769.7,769.79,769.06,769.49,3390.0,764.4159,764.5053,763.7803,764.2074,3390.0
2024-05-17 12:25:00,769.43,769.85,769.4,769.55,6285.0,764.1478,764.5649,764.118,764.267,6285.0
2024-05-17 12:30:00,769.35,769.68,769.0,769.07,2100.0,764.0683,764.3961,763.7207,763.7902,2100.0
2024-05-17 12:35:00,769.46,769.6,769.14,769.6,2100.0,764.1776,764.3166,763.8598,764.3166,2100.0
2024-05-17 12:40:00,769.38,769.73,769.18,769.72,3498.0,764.0981,764.4457,763.8995,764.4358,3498.0
2024-05-17 12:45:00,769.72,770.27,769.25,770.04,3745.0,764.4358,764.982,763.969,764.7536,3745.0
2024-05-17 12:50:00,769.84,770.21,769.63,769.92,3424.0,764.555,764.9224,764.3464,764.6344,3424.0
2024-05-17 12:55:00,769.97,770.42,769.97,770.42,1581.0,764.6841,765.131,764.6841,765.131,1581.0
2024-05-17 13:00:00,770.29,770.37,770.22,770.29,3198.0,765.0019,765.0813,764.9324,765.0019,3198.0
2024-05-17 13:05:00,770.44,770.85,770.44,770.85,1637.0,765.1508,765.558,765.1508,765.558,1637.0
2024-05-17 13:10:00,770.58,771.22,770.46,771.09,3294.0,765.2899,765.9255,765.1707,765.7964,3294.0
2024-05-17 13:15:00,771.04,771.4,770.83,771.06,2538.0,765.7467,766.1043,765.5382,765.7666,2538.0
2024-05-17 13:20:00,770.83,771.22,770.79,771.13,4195.0,765.5382,765.9255,765.4984,765.8361,4195.0
2024-05-17 13:25:00,771.08,771.22,770.25,770.25,3489.0,765.7865,765.9255,764.9621,764.9621,3489.0
2024-05-17 13:30:00,770.75,770.79,770.52,770.64,1280.0,765.4587,765.4984,765.2303,765.3495,1280.0
2024-05-17 13:35:00,770.46,771.51,770.44,771.51,5884.0,765.1707,766.2135,765.1508,766.2135,5884.0
2024-05-17 13:40:00,771.5,771.78,771.26,771.32,6334.0,766.2036,766.4816,765.9652,766.0248,6334.0
2024-05-17 13:45:00,771.3,771.49,770.93,771.49,8017.0,766.0049,766.1936,765.6375,766.1936,8017.0
2024-05-17 13:50:00,771.98,771.98,771.32,771.75,3686.0,766.6803,766.6803,766.0248,766.4519,3686.0
2024-05-17 13:55:00,771.63,771.72,771.47,771.62,1502.0,766.3327,766.4221,766.1738,766.3227,1502.0
2024-05-17 14:00:00,771.66,771.66,771.38,771.41,1719.0,766.3625,766.3625,766.0844,766.1142,1719.0
2024-05-17 14:05:00,771.11,771.43,771.1,771.16,2989.0,765.8162,766.134,765.8063,765.8659,2989.0
2024-05-17 14:10:00,771.19,771.39,770.05,770.05,5837.0,765.8957,766.0943,764.7635,764.7635,5837.0
2024-05-17 14:15:00,770.25,770.61,769.95,770.37,5069.0,764.9621,765.3197,764.6642,765.0813,5069.0
2024-05-17 14:20:00,770.24,770.24,769.48,769.89,4009.0,764.9522,764.9522,764.1974,764.6046,4009.0
2024-05-17 14:25:00,770.03,770.21,769.89,770.09,1811.0,764.7437,764.9224,764.6046,764.8032,1811.0
2024-05-17 14:30:00,770.26,770.26,769.72,769.96,11837.0,764.9721,764.9721,764.4358,764.6741,11837.0
2024-05-17 14:35:00,769.85,769.89,769.26,769.55,3156.0,764.5649,764.6046,763.9789,764.267,3156.0
2024-05-17 14:40:00,769.28,769.69,769.28,769.59,1700.0,763.9988,764.406,763.9988,764.3067,1700.0
2024-05-17 14:45:00,769.5,769.75,769.18,769.66,4126.0,764.2173,764.4656,763.8995,764.3762,4126.0
2024-05-17 14:50:00,769.77,770.0,769.5,769.65,8847.0,764.4854,764.7139,764.2173,764.3663,8847.0
2024-05-17 14:55:00,769.9,770.12,769.59,769.59,20967.0,764.6146,764.833,764.3067,764.3067,20967.0
2024-05-17 15:00:00,769.78,770.09,769.6,769.75,4114.0,764.4954,764.8032,764.3166,764.4656,4114.0
2024-05-17 15:05:00,769.59,770.6,769.59,770.6,4744.0,764.3067,765.3097,764.3067,765.3097,4744.0
2024-05-17 15:10:00,770.75,771.01,770.75,770.92,2158.0,765.4587,765.7169,765.4587,765.6275,2158.0
2024-05-17 15:15:00,770.78,771.06,770.42,770.9,5598.0,765.4885,765.7666,765.131,765.6077,5598.0
2024-05-17 15:20:00,770.91,771.72,770.68,771.7,8842.0,765.6176,766.4221,765.3892,766.4022,8842.0
2024-05-17 15:25:00,772.0,772.02,771.71,771.89,2697.0,766.7001,766.72,766.4121,766.5909,2697.0
2024-05-17 15:30:00,772.05,772.6,771.39,771.39,5431.0,766.7498,767.296,766.0943,766.0943,5431.0
2024-05-17 15:35:00,771.43,771.71,770.54,770.72,6368.0,766.134,766.4121,765.2502,765.4289,6368.0
2024-05-17 15:40:00,770.63,770.99,770.11,770.11,6650.0,765.3395,765.6971,764.8231,764.8231,6650.0
2024-05-17 15:45:00,770.35,770.52,770.09,770.17,3639.0,765.0615,765.2303,764.8032,764.8827,3639.0
2024-05-17 15:50:00,770.02,770.31,769.75,769.75,15023.0,764.7337,765.0217,764.4656,764.4656,15023.0
2024-05-17 15:55:00,769.75,770.87,769.71,770.03,105503.0,764.4656,765.5779,764.4259,764.7437,105503.0
2024-05-20 09:30:00,766.9,770.85,766.12,767.63,48825.0,761.6351,765.558,760.8605,762.3601,48825.0
2024-05-20 09:35:00,768.87,770.71,767.56,770.23,9767.0,763.5916,765.419,762.2906,764.9423,9767.0
2024-05-20 09:40:00,769.95,776.39,769.94,776.05,26384.0,764.6642,771.06,764.6543,770.7223,26384.0
2024-05-20 09:45:00,776.05,779.54,776.04,777.44,30821.0,770.7223,774.1884,770.7124,772.1028,30821.0
2024-05-20 09:50:00,777.79,777.8,774.91,776.3,17485.0,772.4504,772.4603,769.5902,770.9706,17485.0
2024-05-20 09:55:00,776.74,776.75,775.36,776.44,10897.0,771.4076,771.4175,770.0371,771.1097,10897.0
2024-05-20 10:00:00,776.45,776.91,774.99,775.0,10191.0,771.1196,771.5764,769.6696,769.6795,10191.0
2024-05-20 10:05:00,775.0,775.99,774.54,774.89,11329.0,769.6795,770.6627,769.2227,769.5703,11329.0
2024-05-20 10:10:00,774.5,775.66,774.5,775.28,7756.0,769.183,770.335,769.183,769.9576,7756.0
2024-05-20 10:15:00,775.21,778.27,775.21,777.71,17058.0,769.8881,772.9271,769.8881,772.3709,17058.0
2024-05-20 10:20:00,777.71,779.88,777.63,779.22,12248.0,772.3709,774.526,772.2915,773.8706,12248.0
2024-05-20 10:25:00,779.04,780.82,778.77,780.38,18302.0,773.6918,775.4596,773.4237,775.0226,18302.0
2024-05-20 10:30:00,780.35,780.83,779.7,779.83,10199.0,774.9928,775.4695,774.3473,774.4764,10199.0
2024-05-20 10:35:00,779.83,780.15,778.48,778.48,11391.0,774.4764,774.7942,773.1356,773.1356,11391.0
2024-05-20 10:40:00,778.56,778.56,776.77,776.84,8199.0,773.2151,773.2151,771.4374,771.5069,8199.0
2024-05-20 10:45:00,776.76,777.2,776.32,776.63,4552.0,771.4275,771.8644,770.9905,771.2983,4552.0
2024-05-20 10:50:00,776.88,777.37,776.62,777.37,7622.0,771.5466,772.0333,771.2884,772.0333,7622.0
2024-05-20 10:55:00,777.07,778.11,776.31,777.39,4862.0,771.7353,772.7682,770.9805,772.0531,4862.0
2024-05-20 11:00:00,777.7,779.63,777.69,778.89,9370.0,772.361,774.2778,772.3511,773.5428,9370.0
2024-05-20 11:05:00,778.81,780.5,778.8,780.33,11336.0,773.4634,775.1418,773.4535,774.9729,11336.0
2024-05-20 11:10:00,780.14,781.5,780.02,780.94,10990.0,774.7843,776.1349,774.6651,775.5788,10990.0
2024-05-20 11:15:00,780.89,781.14,779.82,780.98,4948.0,775.5291,775.7774,774.4664,775.6185,4948.0
2024-05-20 11:20:00,781.18,781.46,780.74,781.32,5981.0,775.8171,776.0952,775.3801,775.9562,5981.0
2024-05-20 11:25:00,781.28,782.21,780.87,782.18,10216.0,775.9164,776.84,775.5092,776.8102,10216.0
2024-05-20 11:30:00,782.3,782.71,781.67,782.15,5114.0,776.9294,777.3366,776.3037,776.7805,5114.0
2024-05-20 11:35:00,781.9,782.59,781.9,782.26,2722.0,776.5322,777.2174,776.5322,776.8897,2722.0
2024-05-20 11:40:00,782.0,782.91,781.99,782.27,4575.0,776.6315,777.5352,776.6216,776.8996,4575.0
2024-05-20 11:45:00,782.21,783.58,782.21,783.33,10623.0,776.84,778.2006,776.84,777.9524,10623.0
2024-05-20 11:50:00,783.56,783.63,783.16,783.44,4993.0,778.1808,778.2503,777.7835,778.0616,4993.0
2024-05-20 11:55:00,783.27,784.08,782.77,782.81,5791.0,777.8928,778.6972,777.3962,777.4359,5791.0
2024-05-20 12:00:00,782.54,784.33,782.54,784.33,7484.0,777.1678,778.9455,777.1678,778.9455,7484.0
2024-05-20 12:05:00,784.33,784.33,782.44,782.45,10075.0,778.9455,778.9455,777.0685,777.0784,10075.0
2024-05-20 12:10:00,782.54,782.55,781.83,782.27,6944.0,777.1678,777.1777,776.4627,776.8996,6944.0
2024-05-20 12:15:00,782.59,782.83,781.06,781.06,7748.0,777.2174,777.4558,775.6979,775.6979,7748.0
2024-05-20 12:20:00,781.11,781.37,780.17,780.18,10488.0,775.7476,776.0058,774.814,774.824,10488.0
2024-05-20 12:25:00,780.09,780.71,780.0,780.37,9543.0,774.7346,775.3503,774.6452,775.0127,9543.0
2024-05-20 12:30:00,780.5,782.67,780.33,782.56,8767.0,775.1418,777.2969,774.9729,777.1876,8767.0
2024-05-20 12:35:00,782.93,783.57,782.54,783.3,8404.0,777.5551,778.1907,777.1678,777.9226,8404.0
2024-05-20 12:40:00,783.6,783.82,782.97,783.81,2886.0,778.2205,778.439,777.5948,778.4291,2886.0
2024-05-20 12:45:00,783.5,783.5,782.54,782.94,9172.0,778.1212,778.1212,777.1678,777.565,9172.0
2024-05-20 12:50:00,782.39,782.84,782.27,782.67,4105.0,777.0188,777.4657,776.8996,777.2969,4105.0
2024-05-20 12:55:00,782.76,783.36,782.39,782.69,4060.0,777.3863,777.9821,777.0188,777.3167,4060.0
2024-05-20 13:00:00,782.83,783.11,782.48,783.11,2350.0,777.4558,777.7339,777.1082,777.7339,2350.0
2024-05-20 13:05:00,783.09,783.17,782.4,782.48,4402.0,777.714,777.7935,777.0287,777.1082,4402.0
2024-05-20 13:10:00,782.65,783.37,782.5,783.13,5201.0,777.277,777.9921,777.1281,777.7537,5201.0
2024-05-20 13:15:00,783.25,783.52,782.54,782.82,4527.0,777.8729,778.141,777.1678,777.4459,4527.0
2024-05-20 13:20:00,782.51,782.54,781.59,781.82,1878.0,777.138,777.1678,776.2243,776.4527,1878.0
2024-05-20 13:25:00,781.92,782.19,780.6,781.35,6147.0,776.552,776.8202,775.2411,775.9859,6147.0
2024-05-20 13:30:00,781.38,781.48,781.05,781.05,3693.0,776.0157,776.1151,775.688,775.688,3693.0
2024-05-20 13:35:00,780.8,781.01,780.79,780.89,3249.0,775.4397,775.6483,775.4298,775.5291,3249.0
2024-05-20 13:40:00,780.89,781.32,780.76,781.17,5455.0,775.5291,775.9562,775.4,775.8072,5455.0
2024-05-20 13:45:00,781.05,781.71,781.05,781.37,3180.0,775.688,776.3435,775.688,776.0058,3180.0
2024-05-20 13:50:00,781.35,782.67,781.34,781.77,8254.0,775.9859,777.2969,775.976,776.4031,8254.0
2024-05-20 13:55:00,781.77,781.94,781.08,781.85,3860.0,776.4031,776.5719,775.7178,776.4825,3860.0
2024-05-20 14:00:00,782.12,782.54,781.74,782.1,3223.0,776.7507,777.1678,776.3733,776.7308,3223.0
2024-05-20 14:05:00,782.16,782.16,780.97,781.05,2650.0,776.7904,776.7904,775.6086,775.688,2650.0
2024-05-20 14:10:00,781.18,781.55,781.13,781.51,3017.0,775.8171,776.1846,775.7675,776.1448,3017.0
2024-05-20 14:15:00,781.41,781.83,781.22,781.25,4336.0,776.0455,776.4627,775.8568,775.8866,4336.0
2024-05-20 14:20:00,781.25,781.66,781.23,781.63,1700.0,775.8866,776.2938,775.8668,776.264,1700.0
2024-05-20 14:25:00,781.32,781.96,781.32,781.96,6614.0,775.9562,776.5918,775.9562,776.5918,6614.0
2024-05-20 14:30:00,781.87,781.96,781.23,781.59,7093.0,776.5024,776.5918,775.8668,776.2243,7093.0
2024-05-20 14:35:00,781.98,782.23,781.66,782.23,10023.0,776.6116,776.8599,776.2938,776.8599,10023.0
2024-05-20 14:40:00,782.31,783.2,782.31,783.2,7606.0,776.9394,777.8232,776.9394,777.8232,7606.0
2024-05-20 14:45:00,783.02,783.73,782.76,783.7,7045.0,777.6445,778.3496,777.3863,778.3198,7045.0
2024-05-20 14:50:00,783.56,784.28,783.2,784.28,14192.0,778.1808,778.8958,777.8232,778.8958,14192.0
2024-05-20 14:55:00,784.14,784.28,783.54,783.95,7226.0,778.7568,778.8958,778.1609,778.5681,7226.0
2024-05-20 15:00:00,783.68,783.68,782.36,782.61,14904.0,778.3,778.3,776.989,777.2373,14904.0
2024-05-20 15:05:00,782.16,782.73,781.84,782.45,3579.0,776.7904,777.3565,776.4726,777.0784,3579.0
2024-05-20 15:10:00,782.31,784.08,782.28,783.94,5454.0,776.9394,778.6972,776.9096,778.5582,5454.0
2024-05-20 15:15:00,783.81,784.32,783.8,783.87,4535.0,778.4291,778.9356,778.4191,778.4886,4535.0
2024-05-20 15:20:00,783.75,783.85,782.99,783.47,8604.0,778.3695,778.4688,777.6147,778.0914,8604.0
2024-05-20 15:25:00,783.25,783.25,782.28,782.34,3712.0,777.8729,777.8729,776.9096,776.9691,3712.0
2024-05-20 15:30:00,782.28,782.29,780.98,781.12,8752.0,776.9096,776.9195,775.6185,775.7575,8752.0
2024-05-20 15:35:00,781.12,783.24,781.12,782.58,8726.0,775.7575,777.863,775.7575,777.2075,8726.0
2024-05-20 15:40:00,782.51,782.86,782.13,782.4,8338.0,777.138,777.4856,776.7606,777.0287,8338.0
2024-05-20 15:45:00,782.34,782.36,780.48,781.4,21928.0,776.9691,776.989,775.1219,776.0356,21928.0
2024-05-20 15:50:00,781.49,783.98,780.77,783.67,13717.0,776.125,778.5979,775.4099,778.29,13717.0
2024-05-20 15:55:00,783.79,784.24,782.84,783.79,84791.0,778.4092,778.8561,777.4657,778.4092,84791.0
2024-05-21 09:30:00,792.46,807.0,791.39,804.44,277792.0,787.0197,801.4599,785.957,798.9174,277792.0
2024-05-21 09:35:00,803.18,812.66,802.05,809.01,142845.0,797.6661,807.081,796.5438,803.4561,142845.0
2024-05-21 09:40:00,809.18,816.61,808.5,813.32,107615.0,803.6249,811.0039,802.9496,807.7365,107615.0
2024-05-21 09:45:00,813.26,813.5,806.0,806.43,79461.0,807.6769,807.9152,800.4667,800.8938,79461.0
2024-05-21 09:50:00,806.72,810.35,805.0,810.34,81366.0,801.1818,804.7869,799.4736,804.7769,81366.0
2024-05-21 09:55:00,810.04,810.91,807.62,809.43,50965.0,804.479,805.343,802.0756,803.8732,50965.0
2024-05-21 10:00:00,808.77,809.92,805.07,805.6,37719.0,803.2177,804.3598,799.5431,800.0695,37719.0
2024-05-21 10:05:00,805.49,805.69,800.51,801.42,62230.0,799.9602,800.1588,795.0144,795.9182,62230.0
2024-05-21 10:10:00,801.03,802.34,798.77,802.08,55805.0,795.5308,796.8318,793.2864,796.5736,55805.0
2024-05-21 10:15:00,801.73,802.1,800.22,800.75,17493.0,796.226,796.5935,794.7264,795.2528,17493.0
2024-05-21 10:20:00,800.89,803.33,799.08,802.96,33944.0,795.3918,797.8151,793.5942,797.4476,33944.0
2024-05-21 10:25:00,802.65,806.72,801.0,804.62,50673.0,797.1397,801.1818,795.501,799.0962,50673.0
2024-05-21 10:30:00,804.57,809.39,804.41,809.28,41030.0,799.0465,803.8334,798.8876,803.7242,41030.0
2024-05-21 10:35:00,809.13,811.19,807.68,809.38,44626.0,803.5752,805.6211,802.1352,803.8235,44626.0
2024-05-21 10:40:00,809.16,809.99,807.51,807.85,26892.0,803.605,804.4293,801.9664,802.304,26892.0
2024-05-21 10:45:00,807.51,807.51,804.67,804.99,21976.0,801.9664,801.9664,799.1459,799.4637,21976.0
2024-05-21 10:50:00,805.06,807.19,804.34,805.75,24046.0,799.5332,801.6486,798.8181,800.2184,24046.0
2024-05-21 10:55:00,805.8,806.52,804.69,805.96,22531.0,800.2681,800.9832,799.1657,800.427,22531.0
2024-05-21 11:00:00,806.31,807.68,806.11,806.7,20117.0,800.7746,802.1352,800.576,801.1619,20117.0
2024-05-21 11:05:00,806.37,806.39,803.8,805.73,19657.0,800.8342,800.854,798.2818,800.1986,19657.0
2024-05-21 11:10:00,805.48,806.01,803.79,804.48,26181.0,799.9503,800.4767,798.2719,798.9572,26181.0
2024-05-21 11:15:00,804.77,807.0,804.57,806.46,29049.0,799.2452,801.4599,799.0465,800.9236,29049.0
2024-05-21 11:20:00,806.43,806.99,805.25,805.25,8002.0,800.8938,801.4499,799.7219,799.7219,8002.0
2024-05-21 11:25:00,805.67,805.67,804.1,804.1,18786.0,800.139,800.139,798.5798,798.5798,18786.0
2024-05-21 11:30:00,804.0,804.16,802.56,802.85,10222.0,798.4805,798.6394,797.0503,797.3383,10222.0
2024-05-21 11:35:00,802.84,804.48,802.8,803.31,10894.0,797.3284,798.9572,797.2887,797.7952,10894.0
2024-05-21 11:40:00,803.07,804.23,802.57,803.98,12375.0,797.5568,798.7089,797.0603,798.4606,12375.0
2024-05-21 11:45:00,803.59,804.0,803.27,803.88,7544.0,798.0733,798.4805,797.7555,798.3613,7544.0
2024-05-21 11:50:00,803.65,805.35,803.22,805.0,21041.0,798.1329,799.8212,797.7058,799.4736,21041.0
2024-05-21 11:55:00,804.96,804.96,803.5,803.75,7612.0,799.4339,799.4339,797.9839,798.2322,7612.0
2024-05-21 12:00:00,803.75,803.95,802.97,803.21,13566.0,798.2322,798.4308,797.4575,797.6959,13566.0
2024-05-21 12:05:00,803.26,804.27,803.12,804.03,9433.0,797.7455,798.7486,797.6065,798.5102,9433.0
2024-05-21 12:10:00,804.01,805.69,803.74,805.54,15536.0,798.4904,800.1588,798.2222,800.0099,15536.0
2024-05-21 12:15:00,805.49,806.44,804.96,805.93,14388.0,799.9602,800.9037,799.4339,800.3972,14388.0
2024-05-21 12:20:00,805.95,806.18,805.21,805.64,9891.0,800.4171,800.6455,799.6821,800.1092,9891.0
2024-05-21 12:25:00,805.84,805.84,804.0,804.55,9746.0,800.3078,800.3078,798.4805,799.0267,9746.0
2024-05-21 12:30:00,804.79,804.79,803.48,804.03,12838.0,799.265,799.265,797.964,798.5102,12838.0
2024-05-21 12:35:00,804.05,805.01,804.04,804.45,8180.0,798.5301,799.4835,798.5202,798.9274,8180.0
2024-05-21 12:40:00,804.44,804.96,803.82,803.92,5931.0,798.9174,799.4339,798.3017,798.401,5931.0
2024-05-21 12:45:00,804.02,804.32,802.66,803.24,10968.0,798.5003,798.7983,797.1497,797.7257,10968.0
2024-05-21 12:50:00,803.42,803.72,803.05,803.28,4278.0,797.9044,798.2024,797.537,797.7654,4278.0
2024-05-21 12:55:00,803.05,804.49,802.89,804.49,5084.0,797.537,798.9671,797.3781,798.9671,5084.0
2024-05-21 13:00:00,803.89,804.26,803.36,803.46,3930.0,798.3712,798.7387,797.8448,797.9442,3930.0
2024-05-21 13:05:00,803.55,803.86,803.07,803.34,7380.0,798.0335,798.3414,797.5568,797.825,7380.0
2024-05-21 13:10:00,803.07,803.92,802.63,803.62,18048.0,797.5568,798.401,797.1199,798.1031,18048.0
2024-05-21 13:15:00,803.62,803.83,803.25,803.65,4660.0,798.1031,798.3116,797.7356,798.1329,4660.0
2024-05-21 13:20:00,803.49,804.79,803.44,804.73,6383.0,797.974,799.265,797.9243,799.2054,6383.0
2024-05-21 13:25:00,804.69,804.94,804.4,804.81,7283.0,799.1657,799.414,798.8777,799.2849,7283.0
2024-05-21 13:30:00,804.98,805.47,804.81,805.2,22930.0,799.4537,799.9404,799.2849,799.6722,22930.0
2024-05-21 13:35:00,805.25,805.62,804.86,805.34,8325.0,799.7219,800.0893,799.3345,799.8113,8325.0
2024-05-21 13:40:00,805.36,805.52,804.99,805.02,7568.0,799.8311,799.99,799.4637,799.4934,7568.0
2024-05-21 13:45:00,805.18,806.74,805.17,806.08,23263.0,799.6524,801.2016,799.6424,800.5462,23263.0
2024-05-21 13:50:00,806.27,806.74,805.92,806.72,9521.0,800.7349,801.2016,800.3873,801.1818,9521.0
2024-05-21 13:55:00,806.56,807.44,806.18,807.12,14017.0,801.0229,801.8968,800.6455,801.579,14017.0
2024-05-21 14:00:00,806.89,807.33,805.21,805.22,8463.0,801.3506,801.7876,799.6821,799.6921,8463.0
2024-05-21 14:05:00,805.69,806.54,804.85,806.4,12406.0,800.1588,801.003,799.3246,800.864,12406.0
2024-05-21 14:10:00,806.4,806.84,805.68,805.92,13573.0,800.864,801.301,800.1489,800.3873,13573.0
2024-05-21 14:15:00,806.17,806.18,805.65,806.0,3599.0,800.6356,800.6455,800.1191,800.4667,3599.0
2024-05-21 14:20:00,805.73,805.86,803.36,803.69,15456.0,800.1986,800.3277,797.8448,798.1726,15456.0
2024-05-21 14:25:00,803.96,804.0,803.1,803.1,5189.0,798.4407,798.4805,797.5866,797.5866,5189.0
2024-05-21 14:30:00,803.0,804.12,802.88,803.65,9335.0,797.4873,798.5996,797.3681,798.1329,9335.0
2024-05-21 14:35:00,803.26,803.32,802.85,803.24,4412.0,797.7455,797.8051,797.3383,797.7257,4412.0
2024-05-21 14:40:00,803.13,804.0,803.12,803.86,15137.0,797.6164,798.4805,797.6065,798.3414,15137.0
2024-05-21 14:45:00,803.92,804.09,803.68,803.68,5212.0,798.401,798.5698,798.1626,798.1626,5212.0
2024-05-21 14:50:00,803.75,804.03,803.59,803.75,12119.0,798.2322,798.5102,798.0733,798.2322,12119.0
2024-05-21 14:55:00,803.68,804.46,803.4,804.45,11959.0,798.1626,798.9373,797.8846,798.9274,11959.0
2024-05-21 15:00:00,804.6,804.6,803.06,803.06,4884.0,799.0763,799.0763,797.5469,797.5469,4884.0
2024-05-21 15:05:00,803.0,803.41,802.84,803.23,5020.0,797.4873,797.8945,797.3284,797.7157,5020.0
2024-05-21 15:10:00,803.43,804.53,803.27,803.85,11336.0,797.9144,799.0068,797.7555,798.3315,11336.0
2024-05-21 15:15:00,803.84,804.15,803.42,803.62,10640.0,798.3215,798.6294,797.9044,798.1031,10640.0
2024-05-21 15:20:00,803.58,804.1,803.33,803.8,7950.0,798.0633,798.5798,797.8151,798.2818,7950.0
2024-05-21 15:25:00,803.68,804.92,803.26,804.87,13741.0,798.1626,799.3941,797.7455,799.3445,13741.0
2024-05-21 15:30:00,804.94,805.83,804.55,805.06,24317.0,799.414,800.2979,799.0267,799.5332,24317.0
2024-05-21 15:35:00,804.94,805.28,803.81,803.89,19094.0,799.414,799.7517,798.2918,798.3712,19094.0
2024-05-21 15:40:00,803.88,804.68,803.84,804.57,15473.0,798.3613,799.1558,798.3215,799.0465,15473.0
2024-05-21 15:45:00,804.58,804.76,802.65,802.9,25885.0,799.0565,799.2352,797.1397,797.388,25885.0
2024-05-21 15:50:00,803.0,804.58,802.77,803.79,45751.0,797.4873,799.0565,797.2589,798.2719,45751.0
2024-05-21 15:55:00,803.78,804.07,803.08,803.24,70593.0,798.262,798.55,797.5668,797.7257,70593.0
2024-05-22 09:30:00,801.0,801.0,796.01,798.0,85396.0,795.501,795.501,790.5453,792.5216,85396.0
2024-05-22 09:35:00,798.19,800.0,796.66,797.07,22165.0,792.7103,794.5079,791.1908,791.598,22165.0
2024-05-22 09:40:00,797.61,798.53,795.25,796.84,14265.0,792.1343,793.048,789.7905,791.3696,14265.0
2024-05-22 09:45:00,797.62,800.0,797.61,799.03,8944.0,792.1443,794.5079,792.1343,793.5446,8944.0
2024-05-22 09:50:00,799.01,800.85,798.73,800.54,16206.0,793.5247,795.3521,793.2466,795.0442,16206.0
2024-05-22 09:55:00,800.02,800.35,799.22,799.42,12372.0,794.5278,794.8555,793.7333,793.9319,12372.0
2024-05-22 10:00:00,799.92,801.0,799.79,800.17,8846.0,794.4285,795.501,794.2994,794.6767,8846.0
2024-05-22 10:05:00,800.23,801.0,799.84,800.33,16013.0,794.7363,795.501,794.349,794.8356,16013.0
2024-05-22 10:10:00,800.33,800.98,799.92,800.23,7195.0,794.8356,795.4812,794.4285,794.7363,7195.0
2024-05-22 10:15:00,800.17,800.54,799.29,799.73,7741.0,794.6767,795.0442,793.8028,794.2398,7741.0
2024-05-22 10:20:00,800.04,800.26,799.07,800.26,13380.0,794.5476,794.7661,793.5843,794.7661,13380.0
2024-05-22 10:25:00,800.4,801.98,800.4,801.5,21419.0,794.9052,796.4743,794.9052,795.9976,21419.0
2024-05-22 10:30:00,801.46,802.29,800.98,802.03,16150.0,795.9579,796.7822,795.4812,796.524,16150.0
2024-05-22 10:35:00,801.88,802.3,801.32,801.38,11140.0,796.375,796.7921,795.8188,795.8784,11140.0
2024-05-22 10:40:00,801.57,801.79,800.01,800.05,8488.0,796.0671,796.2856,794.5178,794.5576,8488.0
2024-05-22 10:45:00,800.29,800.56,799.23,799.23,5473.0,794.7959,795.0641,793.7432,793.7432,5473.0
2024-05-22 10:50:00,799.84,800.23,799.31,799.31,2786.0,794.349,794.7363,793.8226,793.8226,2786.0
2024-05-22 10:55:00,799.62,800.0,799.35,799.99,4309.0,794.1305,794.5079,793.8624,794.498,4309.0
2024-05-22 11:00:00,799.89,800.77,799.88,800.3,4873.0,794.3987,795.2726,794.3887,794.8059,4873.0
2024-05-22 11:05:00,800.3,801.01,800.0,800.53,6365.0,794.8059,795.511,794.5079,795.0343,6365.0
2024-05-22 11:10:00,800.7,801.12,800.33,800.63,7270.0,795.2031,795.6202,794.8356,795.1336,7270.0
2024-05-22 11:15:00,800.88,800.88,797.88,797.96,11984.0,795.3819,795.3819,792.4025,792.4819,11984.0
2024-05-22 11:20:00,797.75,798.24,797.25,797.26,5338.0,792.2734,792.76,791.7768,791.7867,5338.0
2024-05-22 11:25:00,797.0,798.47,797.0,798.1,5246.0,791.5285,792.9884,791.5285,792.621,5246.0
2024-05-22 11:30:00,798.22,798.22,797.28,797.33,12799.0,792.7401,792.7401,791.8066,791.8562,12799.0
2024-05-22 11:35:00,797.81,798.16,797.65,797.65,3327.0,792.3329,792.6805,792.174,792.174,3327.0
2024-05-22 11:40:00,797.61,798.33,797.52,798.1,3817.0,792.1343,792.8494,792.0449,792.621,3817.0
2024-05-22 11:45:00,798.34,799.79,798.24,799.69,9774.0,792.8593,794.2994,792.76,794.2,9774.0
2024-05-22 11:50:00,799.51,799.51,798.74,799.35,2274.0,794.0213,794.0213,793.2566,793.8624,2274.0
2024-05-22 11:55:00,799.69,800.37,799.53,800.16,4878.0,794.2,794.8754,794.0411,794.6668,4878.0
2024-05-22 12:00:00,800.13,800.9,800.0,800.62,9848.0,794.637,795.4017,794.5079,795.1237,9848.0
2024-05-22 12:05:00,800.5,801.04,800.5,800.75,3189.0,795.0045,795.5408,795.0045,795.2528,3189.0
2024-05-22 12:10:00,800.94,801.12,799.66,799.88,7224.0,795.4415,795.6202,794.1702,794.3887,7224.0
2024-05-22 12:15:00,800.28,800.35,798.97,798.97,1867.0,794.786,794.8555,793.485,793.485,1867.0
2024-05-22 12:20:00,799.7,800.17,799.52,800.06,1610.0,794.21,794.6767,794.0312,794.5675,1610.0
2024-05-22 12:25:00,799.88,800.22,799.56,800.15,3643.0,794.3887,794.7264,794.0709,794.6569,3643.0
2024-05-22 12:30:00,800.11,800.68,799.87,800.68,2491.0,794.6172,795.1832,794.3788,795.1832,2491.0
2024-05-22 12:35:00,800.31,800.44,799.85,800.29,3805.0,794.8158,794.9449,794.3589,794.7959,3805.0
2024-05-22 12:40:00,800.0,800.26,799.7,800.0,2950.0,794.5079,794.7661,794.21,794.5079,2950.0
2024-05-22 12:45:00,800.26,800.36,799.5,799.77,4005.0,794.7661,794.8654,794.0113,794.2795,4005.0
2024-05-22 12:50:00,799.8,800.08,799.37,799.83,3467.0,794.3093,794.5874,793.8822,794.3391,3467.0
2024-05-22 12:55:00,799.97,800.37,799.94,800.26,2428.0,794.4781,794.8754,794.4483,794.7661,2428.0
2024-05-22 13:00:00,800.2,800.84,800.02,800.75,4399.0,794.7065,795.3421,794.5278,795.2528,4399.0
2024-05-22 13:05:00,800.8,801.1,800.49,800.85,3409.0,795.3024,795.6004,794.9945,795.3521,3409.0
2024-05-22 13:10:00,800.96,801.68,800.92,801.41,4664.0,795.4613,796.1764,795.4216,795.9082,4664.0
2024-05-22 13:15:00,801.39,801.78,801.0,801.14,3345.0,795.8884,796.2757,795.501,795.6401,3345.0
2024-05-22 13:20:00,801.0,801.11,800.59,800.69,2350.0,795.501,795.6103,795.0939,795.1932,2350.0
2024-05-22 13:25:00,800.44,800.65,800.17,800.42,2552.0,794.9449,795.1534,794.6767,794.925,2552.0
2024-05-22 13:30:00,800.53,800.53,799.94,800.19,2402.0,795.0343,795.0343,794.4483,794.6966,2402.0
2024-05-22 13:35:00,800.0,800.34,799.65,799.81,7742.0,794.5079,794.8456,794.1603,794.3192,7742.0
2024-05-22 13:40:00,799.74,800.2,799.37,799.42,4373.0,794.2497,794.7065,793.8822,793.9319,4373.0
2024-05-22 13:45:00,799.38,799.75,798.15,798.16,6950.0,793.8922,794.2596,792.6706,792.6805,6950.0
2024-05-22 13:50:00,798.49,798.79,798.28,798.69,2148.0,793.0083,793.3062,792.7997,793.2069,2148.0
2024-05-22 13:55:00,798.65,798.89,798.02,798.07,3506.0,793.1672,793.4055,792.5415,792.5912,3506.0
2024-05-22 14:00:00,798.01,798.26,796.84,797.36,6177.0,792.5316,792.7799,791.3696,791.886,6177.0
2024-05-22 14:05:00,797.5,798.18,797.48,797.7,7935.0,792.0251,792.7004,792.0052,792.2237,7935.0
2024-05-22 14:10:00,797.79,798.6,797.6,798.6,10450.0,792.3131,793.1175,792.1244,793.1175,10450.0
2024-05-22 14:15:00,798.54,799.18,798.16,799.18,10907.0,793.0579,793.6935,792.6805,793.6935,10907.0
2024-05-22 14:20:00,798.9,798.9,798.0,798.85,6189.0,793.4155,793.4155,792.5216,793.3658,6189.0
2024-05-22 14:25:00,798.88,799.14,797.9,797.97,8859.0,793.3956,793.6538,792.4223,792.4918,8859.0
2024-05-22 14:30:00,798.01,799.11,798.01,798.97,4559.0,792.5316,793.624,792.5316,793.485,4559.0
2024-05-22 14:35:00,798.97,800.21,798.57,800.0,8796.0,793.485,794.7165,793.0877,794.5079,8796.0
2024-05-22 14:40:00,800.0,800.13,799.2,799.59,6280.0,794.5079,794.637,793.7134,794.1007,6280.0
2024-05-22 14:45:00,799.75,801.06,799.7,800.99,14481.0,794.2596,795.5606,794.21,795.4911,14481.0
2024-05-22 14:50:00,800.82,801.97,800.81,801.83,17025.0,795.3223,796.4644,795.3124,796.3253,17025.0
2024-05-22 14:55:00,801.85,804.2,801.84,803.16,23692.0,796.3452,798.6791,796.3353,797.6462,23692.0
2024-05-22 15:00:00,803.01,803.7,802.85,803.35,6713.0,797.4972,798.1825,797.3383,797.8349,6713.0
2024-05-22 15:05:00,803.89,804.09,803.23,803.34,7498.0,798.3712,798.5698,797.7157,797.825,7498.0
2024-05-22 15:10:00,803.39,804.24,803.09,804.24,12052.0,797.8746,798.7188,797.5767,798.7188,12052.0
2024-05-22 15:15:00,804.0,804.21,801.66,802.2,8963.0,798.4805,798.689,796.1565,796.6928,8963.0
2024-05-22 15:20:00,802.46,803.35,802.4,802.68,7831.0,796.951,797.8349,796.8914,797.1695,7831.0
2024-05-22 15:25:00,802.78,802.86,802.0,802.41,3788.0,797.2688,797.3483,796.4942,796.9014,3788.0
2024-05-22 15:30:00,802.43,804.6,802.43,804.28,18641.0,796.9212,799.0763,796.9212,798.7585,18641.0
2024-05-22 15:35:00,804.3,804.88,803.45,803.69,12431.0,798.7784,799.3544,797.9342,798.1726,12431.0
2024-05-22 15:40:00,803.48,803.87,801.01,801.05,17278.0,797.964,798.3513,795.511,795.5507,17278.0
2024-05-22 15:45:00,801.23,801.79,800.04,800.86,20641.0,795.7295,796.2856,794.5476,795.362,20641.0
2024-05-22 15:50:00,800.61,801.0,800.0,800.98,21621.0,795.1137,795.501,794.5079,795.4812,21621.0
2024-05-22 15:55:00,801.0,802.9,800.98,802.9,39993.0,795.501,797.388,795.4812,797.388,39993.0
2024-05-23 09:30:00,810.0,812.01,807.74,811.39,120025.0,804.4393,806.4355,802.1948,805.8197,120025.0
2024-05-23 09:35:00,811.24,815.0,811.03,811.1,88355.0,805.6707,809.4049,805.4622,805.5317,88355.0
2024-05-23 09:40:00,811.36,812.5,808.0,809.69,30660.0,805.7899,806.9221,802.453,804.1314,30660.0
2024-05-23 09:45:00,809.25,809.66,807.73,808.36,24693.0,803.6944,804.1016,802.1848,802.8105,24693.0
2024-05-23 09:50:00,808.5,808.5,803.6,803.83,26565.0,802.9496,802.9496,798.0832,798.3116,26565.0
2024-05-23 09:55:00,803.95,805.12,803.28,804.93,28054.0,798.4308,799.5928,797.7654,799.4041,28054.0
2024-05-23 10:00:00,805.2,807.02,803.88,804.32,21146.0,799.6722,801.4797,798.3613,798.7983,21146.0
2024-05-23 10:05:00,804.48,805.83,803.36,803.9,13799.0,798.9572,800.2979,797.8448,798.3811,13799.0
2024-05-23 10:10:00,803.86,806.58,803.86,806.3,16100.0,798.3414,801.0427,798.3414,800.7647,16100.0
2024-05-23 10:15:00,806.35,808.81,806.3,807.68,21135.0,800.8143,803.2574,800.7647,802.1352,21135.0
2024-05-23 10:20:00,807.75,808.45,806.55,808.45,17215.0,802.2047,802.8999,801.0129,802.8999,17215.0
2024-05-23 10:25:00,808.35,809.98,808.0,809.15,22178.0,802.8006,804.4194,802.453,803.5951,22178.0
2024-05-23 10:30:00,809.13,809.99,808.44,809.51,8197.0,803.5752,804.4293,802.89,803.9526,8197.0
2024-05-23 10:35:00,809.84,811.72,809.57,811.38,13583.0,804.2804,806.1475,804.0122,805.8098,13583.0
2024-05-23 10:40:00,811.65,812.98,811.09,812.25,32758.0,806.0779,807.3988,805.5218,806.6738,32758.0
2024-05-23 10:45:00,811.82,812.77,811.24,811.73,9678.0,806.2468,807.1902,805.6707,806.1574,9678.0
2024-05-23 10:50:00,811.73,813.0,811.08,812.04,13257.0,806.1574,807.4187,805.5118,806.4653,13257.0
2024-05-23 10:55:00,811.71,812.43,808.35,808.79,15092.0,806.1375,806.8526,802.8006,803.2376,15092.0
2024-05-23 11:00:00,808.83,809.54,808.19,809.51,14267.0,803.2773,803.9824,802.6417,803.9526,14267.0
2024-05-23 11:05:00,809.01,812.99,809.01,812.28,29141.0,803.4561,807.4087,803.4561,806.7036,29141.0
2024-05-23 11:10:00,812.27,812.91,811.62,812.89,9852.0,806.6937,807.3293,806.0481,807.3094,9852.0
2024-05-23 11:15:00,812.41,814.1,812.41,813.23,17733.0,806.8327,808.5111,806.8327,807.6471,17733.0
2024-05-23 11:20:00,813.47,814.97,813.23,813.89,15833.0,807.8854,809.3751,807.6471,808.3026,15833.0
2024-05-23 11:25:00,814.03,814.77,811.05,811.05,13015.0,808.4416,809.1765,805.4821,805.4821,13015.0
2024-05-23 11:30:00,811.98,814.09,811.7,814.09,7375.0,806.4057,808.5012,806.1276,808.5012,7375.0
2024-05-23 11:35:00,814.27,815.37,814.19,814.63,14079.0,808.6799,809.7724,808.6005,809.0375,14079.0
2024-05-23 11:40:00,814.65,815.89,814.62,815.81,22976.0,809.0573,810.2888,809.0275,810.2094,22976.0
2024-05-23 11:45:00,815.98,818.2,815.85,817.08,30131.0,810.3782,812.583,810.2491,811.4707,30131.0
2024-05-23 11:50:00,817.3,819.25,817.18,818.88,12124.0,811.6891,813.6258,811.57,813.2583,12124.0
2024-05-23 11:55:00,818.76,818.96,816.23,816.43,13574.0,813.1391,813.3377,810.6265,810.8251,13574.0
2024-05-23 12:00:00,816.23,816.73,815.18,815.63,8830.0,810.6265,811.1231,809.5837,810.0306,8830.0
2024-05-23 12:05:00,815.64,817.66,815.22,817.0,9365.0,810.0405,812.0467,809.6234,811.3912,9365.0
2024-05-23 12:10:00,816.68,817.05,816.11,816.94,7025.0,811.0734,811.4409,810.5073,811.3316,7025.0
2024-05-23 12:15:00,816.73,816.97,816.36,816.86,3928.0,811.1231,811.3614,810.7556,811.2522,3928.0
2024-05-23 12:20:00,816.48,817.4,816.34,817.03,13383.0,810.8748,811.7885,810.7357,811.421,13383.0
2024-05-23 12:25:00,816.94,817.71,816.66,817.46,11713.0,811.3316,812.0963,811.0535,811.848,11713.0
2024-05-23 12:30:00,817.46,819.09,817.45,818.94,16767.0,811.848,813.4669,811.8381,813.3179,16767.0
2024-05-23 12:35:00,818.94,820.61,818.44,818.83,31377.0,813.3179,814.9764,812.8213,813.2086,31377.0
2024-05-23 12:40:00,818.83,818.99,816.73,816.79,8629.0,813.2086,813.3675,811.1231,811.1826,8629.0
2024-05-23 12:45:00,817.04,817.19,815.0,815.12,8543.0,811.4309,811.5799,809.4049,809.5241,8543.0
2024-05-23 12:50:00,815.0,815.19,813.72,814.76,9538.0,809.4049,809.5936,808.1337,809.1666,9538.0
2024-05-23 12:55:00,814.72,815.58,812.48,812.96,11812.0,809.1269,809.981,806.9022,807.3789,11812.0
2024-05-23 13:00:00,812.95,814.27,812.6,813.88,12081.0,807.369,808.6799,807.0214,808.2926,12081.0
2024-05-23 13:05:00,813.95,814.36,813.32,813.7,6245.0,808.3621,808.7693,807.7365,808.1139,6245.0
2024-05-23 13:10:00,814.22,815.28,813.49,815.09,7123.0,808.6303,809.683,807.9053,809.4943,7123.0
2024-05-23 13:15:00,815.24,815.56,814.44,814.5,9245.0,809.6433,809.9611,808.8488,808.9084,9245.0
2024-05-23 13:20:00,814.29,814.29,812.54,813.04,11332.0,808.6998,808.6998,806.9618,807.4584,11332.0
2024-05-23 13:25:00,812.99,814.69,812.3,814.07,8798.0,807.4087,809.0971,806.7235,808.4813,8798.0
2024-05-23 13:30:00,814.13,814.67,813.35,814.15,13404.0,808.5409,809.0772,807.7663,808.5608,13404.0
2024-05-23 13:35:00,814.34,814.34,810.79,811.13,16052.0,808.7495,808.7495,805.2238,805.5615,16052.0
2024-05-23 13:40:00,811.12,811.78,809.41,810.32,8538.0,805.5516,806.207,803.8533,804.7571,8538.0
2024-05-23 13:45:00,810.35,810.89,809.75,810.35,6995.0,804.7869,805.3232,804.191,804.7869,6995.0
2024-05-23 13:50:00,810.35,811.03,808.0,808.23,12415.0,804.7869,805.4622,802.453,802.6814,12415.0
2024-05-23 13:55:00,808.27,808.9,807.5,808.12,13425.0,802.7211,803.3468,801.9564,802.5722,13425.0
2024-05-23 14:00:00,807.75,808.26,807.07,807.28,8762.0,802.2047,802.7112,801.5294,801.7379,8762.0
2024-05-23 14:05:00,807.42,807.42,805.28,806.39,13833.0,801.877,801.877,799.7517,800.854,13833.0
2024-05-23 14:10:00,806.2,806.79,805.72,806.13,6931.0,800.6653,801.2513,800.1886,800.5958,6931.0
2024-05-23 14:15:00,806.14,806.4,803.91,803.91,13884.0,800.6058,800.864,798.3911,798.3911,13884.0
2024-05-23 14:20:00,804.11,804.38,802.44,802.44,12865.0,798.5897,798.8578,796.9312,796.9312,12865.0
2024-05-23 14:25:00,802.55,804.41,802.36,803.26,10200.0,797.0404,798.8876,796.8517,797.7455,10200.0
2024-05-23 14:30:00,803.36,803.56,802.44,803.0,10073.0,797.8448,798.0435,796.9312,797.4873,10073.0
2024-05-23 14:35:00,802.81,806.69,802.72,804.89,18239.0,797.2986,801.152,797.2092,799.3643,18239.0
2024-05-23 14:40:00,805.12,805.4,803.36,803.8,8787.0,799.5928,799.8708,797.8448,798.2818,8787.0
2024-05-23 14:45:00,803.94,803.98,803.0,803.56,10453.0,798.4209,798.4606,797.4873,798.0435,10453.0
2024-05-23 14:50:00,803.57,803.57,802.15,802.71,6690.0,798.0534,798.0534,796.6432,797.1993,6690.0
2024-05-23 14:55:00,802.7,804.69,802.46,804.67,5659.0,797.1894,799.1657,796.951,799.1459,5659.0
2024-05-23 15:00:00,804.54,806.17,804.37,805.42,13177.0,799.0167,800.6356,798.8479,799.8907,13177.0
2024-05-23 15:05:00,805.54,806.21,804.72,805.94,9409.0,800.0099,800.6753,799.1955,800.4071,9409.0
2024-05-23 15:10:00,805.94,808.24,805.92,808.05,25771.0,800.4071,802.6913,800.3873,802.5026,25771.0
2024-05-23 15:15:00,808.05,808.05,806.99,807.22,17792.0,802.5026,802.5026,801.4499,801.6783,17792.0
2024-05-23 15:20:00,807.54,807.89,806.5,806.5,10408.0,801.9961,802.3437,800.9633,800.9633,10408.0
2024-05-23 15:25:00,806.65,806.76,805.63,806.09,9006.0,801.1123,801.2215,800.0993,800.5561,9006.0
2024-05-23 15:30:00,806.09,807.25,806.09,807.01,14895.0,800.5561,801.7081,800.5561,801.4698,14895.0
2024-05-23 15:35:00,807.25,807.54,806.61,807.24,13880.0,801.7081,801.9961,801.0725,801.6982,13880.0
2024-05-23 15:40:00,807.07,807.25,805.91,807.04,13607.0,801.5294,801.7081,800.3773,801.4996,13607.0
2024-05-23 15:45:00,806.88,807.27,806.21,807.05,15754.0,801.3407,801.728,800.6753,801.5095,15754.0
2024-05-23 15:50:00,807.25,807.78,806.77,807.21,18493.0,801.7081,802.2345,801.2314,801.6684,18493.0
2024-05-23 15:55:00,807.06,808.23,806.29,808.04,96789.0,801.5194,802.6814,800.7547,802.4927,96789.0
2024-05-24 09:30:00,808.0,810.0,805.56,809.0,49154.0,802.453,804.4393,800.0297,803.4461,49154.0
2024-05-24 09:35:00,808.17,809.92,806.28,807.9,18029.0,802.6218,804.3598,800.7448,802.3537,18029.0
2024-05-24 09:40:00,807.8,808.9,806.2,808.32,32068.0,802.2544,803.3468,800.6653,802.7708,32068.0
2024-05-24 09:45:00,808.41,809.5,807.6,808.56,32755.0,802.8602,803.9427,802.0557,803.0091,32755.0
2024-05-24 09:50:00,808.25,808.34,806.81,806.81,11534.0,802.7013,802.7907,801.2712,801.2712,11534.0
2024-05-24 09:55:00,807.0,807.0,804.15,806.63,25324.0,801.4599,801.4599,798.6294,801.0924,25324.0
2024-05-24 10:00:00,806.63,808.78,804.76,808.05,18434.0,801.0924,803.2276,799.2352,802.5026,18434.0
2024-05-24 10:05:00,808.01,809.8,808.01,809.0,25810.0,802.4629,804.2406,802.4629,803.4461,25810.0
2024-05-24 10:10:00,809.78,809.78,808.03,808.06,6210.0,804.2208,804.2208,802.4828,802.5126,6210.0
2024-05-24 10:15:00,808.31,809.3,808.22,808.26,8122.0,802.7609,803.7441,802.6715,802.7112,8122.0
2024-05-24 10:20:00,808.49,809.03,808.17,808.59,7463.0,802.9396,803.4759,802.6218,803.0389,7463.0
2024-05-24 10:25:00,808.57,808.93,807.56,808.6,11682.0,803.0191,803.3766,802.016,803.0489,11682.0
2024-05-24 10:30:00,808.78,809.21,808.38,808.8,10125.0,803.2276,803.6547,802.8304,803.2475,10125.0
2024-05-24 10:35:00,808.52,809.0,808.25,808.51,4470.0,802.9694,803.4461,802.7013,802.9595,4470.0
2024-05-24 10:40:00,808.25,808.9,807.71,808.13,4052.0,802.7013,803.3468,802.165,802.5821,4052.0
2024-05-24 10:45:00,808.37,809.1,807.84,808.68,11295.0,802.8205,803.5454,802.2941,803.1283,11295.0
2024-05-24 10:50:00,808.45,809.12,808.29,809.0,8167.0,802.8999,803.5653,802.741,803.4461,8167.0
2024-05-24 10:55:00,808.61,809.57,808.6,808.9,11750.0,803.0588,804.0122,803.0489,803.3468,11750.0
2024-05-24 11:00:00,808.91,809.62,808.78,809.42,13582.0,803.3567,804.0619,803.2276,803.8632,13582.0
2024-05-24 11:05:00,809.42,809.59,808.83,809.09,6351.0,803.8632,804.0321,803.2773,803.5355,6351.0
2024-05-24 11:10:00,809.59,809.97,809.01,809.34,18395.0,804.0321,804.4095,803.4561,803.7838,18395.0
2024-05-24 11:15:00,809.34,809.51,808.81,809.04,9699.0,803.7838,803.9526,803.2574,803.4859,9699.0
2024-05-24 11:20:00,808.85,809.24,808.6,809.07,14371.0,803.2972,803.6845,803.0489,803.5156,14371.0
2024-05-24 11:25:00,808.9,809.26,808.29,808.83,6985.0,803.3468,803.7043,802.741,803.2773,6985.0
2024-05-24 11:30:00,808.44,809.2,808.4,809.02,9408.0,802.89,803.6448,802.8502,803.466,9408.0
2024-05-24 11:35:00,809.21,809.21,808.18,808.23,7414.0,803.6547,803.6547,802.6318,802.6814,7414.0
2024-05-24 11:40:00,808.42,808.85,808.31,808.63,5948.0,802.8701,803.2972,802.7609,803.0787,5948.0
2024-05-24 11:45:00,808.45,808.87,808.22,808.87,6852.0,802.8999,803.317,802.6715,803.317,6852.0
2024-05-24 11:50:00,808.73,808.95,808.15,808.85,8362.0,803.178,803.3965,802.602,803.2972,8362.0
2024-05-24 11:55:00,808.94,808.94,808.13,808.44,12066.0,803.3865,803.3865,802.5821,802.89,12066.0
2024-05-24 12:00:00,808.51,808.96,808.39,808.7,5775.0,802.9595,803.4064,802.8403,803.1482,5775.0
2024-05-24 12:05:00,808.77,808.98,808.3,808.3,9105.0,803.2177,803.4263,802.7509,802.7509,9105.0
2024-05-24 12:10:00,808.34,809.19,808.33,808.93,8747.0,802.7907,803.6348,802.7807,803.3766,8747.0
2024-05-24 12:15:00,808.71,809.09,808.69,809.02,7904.0,803.1581,803.5355,803.1383,803.466,7904.0
2024-05-24 12:20:00,808.88,809.69,808.88,809.29,13212.0,803.3269,804.1314,803.3269,803.7341,13212.0
2024-05-24 12:25:00,809.52,810.0,809.28,809.75,19022.0,803.9626,804.4393,803.7242,804.191,19022.0
2024-05-24 12:30:00,809.75,810.12,809.37,809.83,12374.0,804.191,804.5584,803.8136,804.2704,12374.0
2024-05-24 12:35:00,809.66,809.9,809.18,809.49,6888.0,804.1016,804.3399,803.6249,803.9328,6888.0
2024-05-24 12:40:00,809.49,809.87,808.87,808.93,5566.0,803.9328,804.3102,803.317,803.3766,5566.0
2024-05-24 12:45:00,808.73,809.69,808.32,808.97,9223.0,803.178,804.1314,802.7708,803.4163,9223.0
2024-05-24 12:50:00,808.72,809.29,808.51,809.28,9311.0,803.168,803.7341,802.9595,803.7242,9311.0
2024-05-24 12:55:00,809.09,809.1,808.01,808.33,7098.0,803.5355,803.5454,802.4629,802.7807,7098.0
2024-05-24 13:00:00,808.28,809.1,808.12,808.57,8178.0,802.7311,803.5454,802.5722,803.0191,8178.0
2024-05-24 13:05:00,808.6,809.01,808.54,808.58,3555.0,803.0489,803.4561,802.9893,803.029,3555.0
2024-05-24 13:10:00,808.91,809.3,808.57,809.3,9208.0,803.3567,803.7441,803.0191,803.7441,9208.0
2024-05-24 13:15:00,809.39,809.87,809.21,809.5,6783.0,803.8334,804.3102,803.6547,803.9427,6783.0
2024-05-24 13:20:00,809.61,809.62,808.81,809.1,5044.0,804.0519,804.0619,803.2574,803.5454,5044.0
2024-05-24 13:25:00,809.1,809.61,808.84,808.84,6410.0,803.5454,804.0519,803.2872,803.2872,6410.0
2024-05-24 13:30:00,808.85,809.12,808.42,808.5,4371.0,803.2972,803.5653,802.8701,802.9496,4371.0
2024-05-24 13:35:00,808.57,809.0,808.56,809.0,2677.0,803.0191,803.4461,803.0091,803.4461,2677.0
2024-05-24 13:40:00,808.83,808.86,808.5,808.76,3399.0,803.2773,803.3071,802.9496,803.2078,3399.0
2024-05-24 13:45:00,808.74,809.01,808.68,809.0,17443.0,803.1879,803.4561,803.1283,803.4461,17443.0
2024-05-24 13:50:00,808.88,809.2,808.87,808.88,8033.0,803.3269,803.6448,803.317,803.3269,8033.0
2024-05-24 13:55:00,809.06,809.39,808.82,809.28,12850.0,803.5057,803.8334,803.2674,803.7242,12850.0
2024-05-24 14:00:00,809.15,809.31,808.93,808.93,4654.0,803.5951,803.754,803.3766,803.3766,4654.0
2024-05-24 14:05:00,808.91,809.53,808.83,809.53,12024.0,803.3567,803.9725,803.2773,803.9725,12024.0
2024-05-24 14:10:00,809.47,809.57,809.23,809.42,5962.0,803.9129,804.0122,803.6745,803.8632,5962.0
2024-05-24 14:15:00,809.48,809.67,809.3,809.38,10330.0,803.9228,804.1115,803.7441,803.8235,10330.0
2024-05-24 14:20:00,809.51,809.7,808.9,809.3,13272.0,803.9526,804.1413,803.3468,803.7441,13272.0
2024-05-24 14:25:00,809.06,809.25,808.6,808.6,3257.0,803.5057,803.6944,803.0489,803.0489,3257.0
2024-05-24 14:30:00,808.71,808.97,808.5,808.57,4562.0,803.1581,803.4163,802.9496,803.0191,4562.0
2024-05-24 14:35:00,808.86,809.0,808.66,808.67,3936.0,803.3071,803.4461,803.1085,803.1184,3936.0
2024-05-24 14:40:00,808.66,808.77,808.44,808.47,1597.0,803.1085,803.2177,802.89,802.9198,1597.0
2024-05-24 14:45:00,808.48,808.98,808.44,808.72,1282.0,802.9297,803.4263,802.89,803.168,1282.0
2024-05-24 14:50:00,808.65,808.79,808.38,808.4,4121.0,803.0985,803.2376,802.8304,802.8502,4121.0
2024-05-24 14:55:00,808.69,808.78,808.45,808.72,2954.0,803.1383,803.2276,802.8999,803.168,2954.0
2024-05-24 15:00:00,808.53,808.91,807.74,808.08,5123.0,802.9794,803.3567,802.1948,802.5324,5123.0
2024-05-24 15:05:00,808.38,808.51,807.95,808.51,3481.0,802.8304,802.9595,802.4033,802.9595,3481.0
2024-05-24 15:10:00,808.53,808.94,808.47,808.93,2509.0,802.9794,803.3865,802.9198,803.3766,2509.0
2024-05-24 15:15:00,808.96,809.0,808.49,808.91,12922.0,803.4064,803.4461,802.9396,803.3567,12922.0
2024-05-24 15:20:00,808.81,809.0,808.5,808.5,5290.0,803.2574,803.4461,802.9496,802.9496,5290.0
2024-05-24 15:25:00,808.81,809.0,808.5,808.74,9124.0,803.2574,803.4461,802.9496,803.1879,9124.0
2024-05-24 15:30:00,808.53,808.9,808.25,808.53,14096.0,802.9794,803.3468,802.7013,802.9794,14096.0
2024-05-24 15:35:00,808.57,808.86,808.23,808.3,9975.0,803.0191,803.3071,802.6814,802.7509,9975.0
2024-05-24 15:40:00,808.27,808.37,807.85,808.04,1846.0,802.7211,802.8205,802.304,802.4927,1846.0
2024-05-24 15:45:00,808.19,808.58,807.82,808.0,7517.0,802.6417,803.029,802.2742,802.453,7517.0
2024-05-24 15:50:00,807.79,808.1,807.66,807.98,11744.0,802.2444,802.5523,802.1153,802.4331,11744.0
2024-05-24 15:55:00,808.0,808.02,806.74,806.76,54152.0,802.453,802.4729,801.2016,801.2215,54152.0
2024-05-28 09:30:00,809.0,809.0,804.5,805.77,93115.0,803.4461,803.4461,798.977,800.2383,93115.0
2024-05-28 09:35:00,805.96,806.95,805.32,806.03,15192.0,800.427,801.4102,799.7914,800.4965,15192.0
2024-05-28 09:40:00,806.04,808.0,805.79,806.48,21254.0,800.5064,802.453,800.2582,800.9434,21254.0
2024-05-28 09:45:00,806.23,806.6,801.14,801.24,39803.0,800.6951,801.0626,795.6401,795.7394,39803.0
2024-05-28 09:50:00,801.01,801.01,793.05,793.35,63353.0,795.511,795.511,787.6056,787.9036,63353.0
2024-05-28 09:55:00,793.02,794.37,788.25,790.73,63439.0,787.5758,788.9166,782.8386,785.3016,63439.0
2024-05-28 10:00:00,790.89,792.25,789.5,791.22,42134.0,785.4605,786.8111,784.08,785.7882,42134.0
2024-05-28 10:05:00,791.77,795.71,789.2,795.71,39683.0,786.3344,790.2474,783.7821,790.2474,39683.0
2024-05-28 10:10:00,796.1,799.46,795.83,797.5,30882.0,790.6347,793.9716,790.3665,792.0251,30882.0
2024-05-28 10:15:00,797.5,798.39,796.54,798.29,14544.0,792.0251,792.909,791.0717,792.8097,14544.0
2024-05-28 10:20:00,798.49,800.0,796.64,799.65,16747.0,793.0083,794.5079,791.171,794.1603,16747.0
2024-05-28 10:25:00,799.62,801.51,797.71,801.51,13150.0,794.1305,796.0075,792.2336,796.0075,13150.0
2024-05-28 10:30:00,801.14,802.86,801.06,801.5,15268.0,795.6401,797.3483,795.5606,795.9976,15268.0
2024-05-28 10:35:00,801.52,802.53,801.09,802.09,16577.0,796.0175,797.0205,795.5904,796.5836,16577.0
2024-05-28 10:40:00,802.2,803.16,800.33,802.95,21194.0,796.6928,797.6462,794.8356,797.4377,21194.0
2024-05-28 10:45:00,802.48,803.99,802.2,803.45,10153.0,796.9709,798.4705,796.6928,797.9342,10153.0
2024-05-28 10:50:00,803.7,804.03,802.53,802.89,16477.0,798.1825,798.5102,797.0205,797.3781,16477.0
2024-05-28 10:55:00,803.08,804.58,803.08,803.34,10953.0,797.5668,799.0565,797.5668,797.825,10953.0
2024-05-28 11:00:00,803.5,804.46,802.69,803.41,14563.0,797.9839,798.9373,797.1794,797.8945,14563.0
2024-05-28 11:05:00,803.82,804.28,802.79,803.26,17578.0,798.3017,798.7585,797.2788,797.7455,17578.0
2024-05-28 11:10:00,802.94,805.67,802.94,804.74,17186.0,797.4277,800.139,797.4277,799.2154,17186.0
2024-05-28 11:15:00,804.71,805.29,804.19,804.19,6573.0,799.1856,799.7616,798.6691,798.6691,6573.0
2024-05-28 11:20:00,804.54,805.62,804.29,805.61,5416.0,799.0167,800.0893,798.7685,800.0794,5416.0
2024-05-28 11:25:00,805.4,806.33,805.39,805.82,7823.0,799.8708,800.7945,799.8609,800.288,7823.0
2024-05-28 11:30:00,805.75,805.85,805.24,805.58,6634.0,800.2184,800.3178,799.7119,800.0496,6634.0
2024-05-28 11:35:00,805.2,806.05,804.58,805.93,6104.0,799.6722,800.5164,799.0565,800.3972,6104.0
2024-05-28 11:40:00,806.04,807.17,805.78,807.09,9687.0,800.5064,801.6287,800.2482,801.5492,9687.0
2024-05-28 11:45:00,807.17,808.3,806.9,807.31,22584.0,801.6287,802.7509,801.3605,801.7677,22584.0
2024-05-28 11:50:00,807.61,808.4,807.08,807.27,13360.0,802.0657,802.8502,801.5393,801.728,13360.0
2024-05-28 11:55:00,807.53,808.15,807.34,807.66,16495.0,801.9862,802.602,801.7975,802.1153,16495.0
2024-05-28 12:00:00,807.69,807.84,806.7,806.7,6034.0,802.1451,802.2941,801.1619,801.1619,6034.0
2024-05-28 12:05:00,806.69,806.74,805.63,806.64,11640.0,801.152,801.2016,800.0993,801.1023,11640.0
2024-05-28 12:10:00,806.64,807.14,806.36,806.37,3912.0,801.1023,801.5989,800.8242,800.8342,3912.0
2024-05-28 12:15:00,806.08,806.34,805.26,805.26,4397.0,800.5462,800.8044,799.7318,799.7318,4397.0
2024-05-28 12:20:00,805.05,805.38,804.42,805.13,12060.0,799.5232,799.851,798.8976,799.6027,12060.0
2024-05-28 12:25:00,805.57,805.66,805.05,805.05,2534.0,800.0397,800.1291,799.5232,799.5232,2534.0
2024-05-28 12:30:00,805.1,805.19,804.74,805.16,5233.0,799.5729,799.6623,799.2154,799.6325,5233.0
2024-05-28 12:35:00,804.79,805.32,804.79,804.83,2285.0,799.265,799.7914,799.265,799.3048,2285.0
2024-05-28 12:40:00,804.88,805.66,804.88,805.55,8292.0,799.3544,800.1291,799.3544,800.0198,8292.0
2024-05-28 12:45:00,805.69,806.17,805.0,805.0,4388.0,800.1588,800.6356,799.4736,799.4736,4388.0
2024-05-28 12:50:00,804.99,805.68,804.99,805.25,5224.0,799.4637,800.1489,799.4637,799.7219,5224.0
2024-05-28 12:55:00,805.0,805.12,804.2,804.59,6180.0,799.4736,799.5928,798.6791,799.0664,6180.0
2024-05-28 13:00:00,805.38,805.42,804.0,804.52,10220.0,799.851,799.8907,798.4805,798.9969,10220.0
2024-05-28 13:05:00,804.78,805.25,804.45,804.67,7064.0,799.2551,799.7219,798.9274,799.1459,7064.0
2024-05-28 13:10:00,804.82,805.19,804.53,805.19,3520.0,799.2948,799.6623,799.0068,799.6623,3520.0
2024-05-28 13:15:00,805.09,805.09,804.51,804.53,3970.0,799.563,799.563,798.9869,799.0068,3970.0
2024-05-28 13:20:00,804.8,805.11,804.51,804.93,7602.0,799.275,799.5828,798.9869,799.4041,7602.0
2024-05-28 13:25:00,804.84,805.18,804.3,804.61,5516.0,799.3147,799.6524,798.7784,799.0863,5516.0
2024-05-28 13:30:00,804.74,805.1,804.29,804.47,4730.0,799.2154,799.5729,798.7685,798.9472,4730.0
2024-05-28 13:35:00,804.41,804.64,803.66,803.87,5407.0,798.8876,799.1161,798.1428,798.3513,5407.0
2024-05-28 13:40:00,803.77,804.04,801.75,802.13,14346.0,798.252,798.5202,796.2459,796.6233,14346.0
2024-05-28 13:45:00,801.87,802.14,800.7,801.86,8223.0,796.3651,796.6332,795.2031,796.3551,8223.0
2024-05-28 13:50:00,801.7,801.94,800.16,800.52,7672.0,796.1962,796.4346,794.6668,795.0243,7672.0
2024-05-28 13:55:00,800.21,801.47,800.18,800.83,6064.0,794.7165,795.9678,794.6867,795.3322,6064.0
2024-05-28 14:00:00,800.81,801.52,800.0,801.09,9001.0,795.3124,796.0175,794.5079,795.5904,9001.0
2024-05-28 14:05:00,801.33,801.96,800.77,800.77,3400.0,795.8288,796.4545,795.2726,795.2726,3400.0
2024-05-28 14:10:00,801.21,801.99,800.88,801.99,8380.0,795.7096,796.4843,795.3819,796.4843,8380.0
2024-05-28 14:15:00,802.22,803.02,802.06,802.93,2849.0,796.7127,797.5072,796.5538,797.4178,2849.0
2024-05-28 14:20:00,802.95,803.11,801.82,802.41,7267.0,797.4377,797.5966,796.3154,796.9014,7267.0
2024-05-28 14:25:00,802.42,802.54,801.14,801.5,7020.0,796.9113,797.0305,795.6401,795.9976,7020.0
2024-05-28 14:30:00,801.39,801.85,800.75,801.22,3187.0,795.8884,796.3452,795.2528,795.7195,3187.0
2024-05-28 14:35:00,801.31,801.57,800.5,800.94,4346.0,795.8089,796.0671,795.0045,795.4415,4346.0
2024-05-28 14:40:00,800.97,801.56,800.97,801.25,1872.0,795.4713,796.0572,795.4713,795.7493,1872.0
2024-05-28 14:45:00,801.53,801.55,800.36,801.34,7041.0,796.0274,796.0473,794.8654,795.8387,7041.0
2024-05-28 14:50:00,801.13,801.93,800.92,801.7,3470.0,795.6302,796.4247,795.4216,796.1962,3470.0
2024-05-28 14:55:00,802.0,802.78,801.97,802.25,9160.0,796.4942,797.2688,796.4644,796.7425,9160.0
2024-05-28 15:00:00,802.22,802.43,801.88,802.08,5341.0,796.7127,796.9212,796.375,796.5736,5341.0
2024-05-28 15:05:00,802.0,802.61,802.0,802.42,4244.0,796.4942,797.1,796.4942,796.9113,4244.0
2024-05-28 15:10:00,802.32,802.51,801.93,802.09,4445.0,796.812,797.0007,796.4247,796.5836,4445.0
2024-05-28 15:15:00,801.88,802.61,801.81,802.48,8285.0,796.375,797.1,796.3055,796.9709,8285.0
2024-05-28 15:20:00,802.36,803.23,802.23,803.23,8966.0,796.8517,797.7157,796.7226,797.7157,8966.0
2024-05-28 15:25:00,803.47,803.77,802.91,802.93,9324.0,797.9541,798.252,797.3979,797.4178,9324.0
2024-05-28 15:30:00,802.91,804.2,802.91,804.02,7374.0,797.3979,798.6791,797.3979,798.5003,7374.0
2024-05-28 15:35:00,803.96,803.96,802.9,803.37,8664.0,798.4407,798.4407,797.388,797.8548,8664.0
2024-05-28 15:40:00,803.19,804.26,802.97,803.93,11908.0,797.676,798.7387,797.4575,798.4109,11908.0
2024-05-28 15:45:00,803.77,804.69,803.1,803.59,13384.0,798.252,799.1657,797.5866,798.0733,13384.0
2024-05-28 15:50:00,803.86,805.78,803.76,805.65,25561.0,798.3414,800.2482,798.2421,800.1191,25561.0
2024-05-28 15:55:00,805.94,807.94,805.86,807.85,65427.0,800.4071,802.3934,800.3277,802.304,65427.0
2024-05-29 09:30:00,802.85,808.49,802.85,808.11,62580.0,797.3383,802.9396,797.3383,802.5622,62580.0
2024-05-29 09:35:00,807.83,809.28,806.95,807.56,22667.0,802.2842,803.7242,801.4102,802.016,22667.0
2024-05-29 09:40:00,807.48,808.23,802.81,803.55,21623.0,801.9366,802.6814,797.2986,798.0335,21623.0
2024-05-29 09:45:00,803.33,803.96,802.09,803.74,6043.0,797.8151,798.4407,796.5836,798.2222,6043.0
2024-05-29 09:50:00,803.75,805.26,803.11,805.01,30200.0,798.2322,799.7318,797.5966,799.4835,30200.0
2024-05-29 09:55:00,805.01,805.82,803.09,803.91,14889.0,799.4835,800.288,797.5767,798.3911,14889.0
2024-05-29 10:00:00,803.92,805.68,803.65,805.59,13361.0,798.401,800.1489,798.1329,800.0595,13361.0
2024-05-29 10:05:00,805.48,806.14,804.65,804.99,15782.0,799.9503,800.6058,799.126,799.4637,15782.0
2024-05-29 10:10:00,805.81,807.85,805.81,806.5,14886.0,800.278,802.304,800.278,800.9633,14886.0
2024-05-29 10:15:00,807.3,808.81,805.63,806.53,16132.0,801.7578,803.2574,800.0993,800.9931,16132.0
2024-05-29 10:20:00,806.53,808.02,804.75,808.02,15571.0,800.9931,802.4729,799.2253,802.4729,15571.0
2024-05-29 10:25:00,807.93,808.87,807.85,808.39,17340.0,802.3835,803.317,802.304,802.8403,17340.0
2024-05-29 10:30:00,808.58,809.18,808.0,809.14,19680.0,803.029,803.6249,802.453,803.5852,19680.0
2024-05-29 10:35:00,809.14,811.88,808.96,811.27,18358.0,803.5852,806.3064,803.4064,805.7005,18358.0
2024-05-29 10:40:00,811.65,812.35,810.25,811.76,14136.0,806.0779,806.7731,804.6875,806.1872,14136.0
2024-05-29 10:45:00,811.47,814.49,811.46,814.17,18131.0,805.8992,808.8984,805.8892,808.5806,18131.0
2024-05-29 10:50:00,814.13,815.61,812.84,814.61,22177.0,808.5409,810.0107,807.2598,809.0176,22177.0
2024-05-29 10:55:00,815.34,815.45,814.12,814.12,9233.0,809.7426,809.8518,808.531,808.531,9233.0
2024-05-29 11:00:00,814.27,814.4,812.7,813.37,12604.0,808.6799,808.8091,807.1207,807.7861,12604.0
2024-05-29 11:05:00,813.14,813.86,811.55,811.6,12516.0,807.5577,808.2728,805.9786,806.0283,12516.0
2024-05-29 11:10:00,811.62,812.11,810.23,811.32,15697.0,806.0481,806.5348,804.6677,805.7502,15697.0
2024-05-29 11:15:00,811.47,811.78,810.64,811.13,6084.0,805.8992,806.207,805.0749,805.5615,6084.0
2024-05-29 11:20:00,811.3,812.03,810.95,812.0,10259.0,805.7303,806.4553,805.3827,806.4255,10259.0
2024-05-29 11:25:00,811.85,812.88,811.63,812.15,5932.0,806.2766,807.2995,806.0581,806.5745,5932.0
2024-05-29 11:30:00,812.37,812.37,811.63,812.01,5395.0,806.793,806.793,806.0581,806.4355,5395.0
2024-05-29 11:35:00,811.82,812.13,811.21,811.72,10890.0,806.2468,806.5546,805.641,806.1475,10890.0
2024-05-29 11:40:00,811.72,812.39,811.06,812.0,8595.0,806.1475,806.8129,805.492,806.4255,8595.0
2024-05-29 11:45:00,811.6,812.12,811.42,811.56,8448.0,806.0283,806.5447,805.8495,805.9886,8448.0
2024-05-29 11:50:00,811.57,812.33,811.23,812.33,10253.0,805.9985,806.7533,805.6608,806.7533,10253.0
2024-05-29 11:55:00,812.33,812.97,812.04,812.24,10321.0,806.7533,807.3889,806.4653,806.6639,10321.0
2024-05-29 12:00:00,812.0,812.18,811.5,812.0,12997.0,806.4255,806.6043,805.929,806.4255,12997.0
2024-05-29 12:05:00,812.25,812.25,811.39,811.78,6339.0,806.6738,806.6738,805.8197,806.207,6339.0
2024-05-29 12:10:00,811.44,812.31,811.39,811.47,9028.0,805.8694,806.7334,805.8197,805.8992,9028.0
2024-05-29 12:15:00,811.16,811.42,807.93,807.93,18643.0,805.5913,805.8495,802.3835,802.3835,18643.0
2024-05-29 12:20:00,807.97,810.0,807.96,809.64,7170.0,802.4232,804.4393,802.4133,804.0817,7170.0
2024-05-29 12:25:00,809.65,810.58,809.65,810.05,16299.0,804.0917,805.0153,804.0917,804.4889,16299.0
2024-05-29 12:30:00,809.77,809.77,808.08,808.09,10339.0,804.2108,804.2108,802.5324,802.5424,10339.0
2024-05-29 12:35:00,807.83,808.64,807.5,808.18,16245.0,802.2842,803.0886,801.9564,802.6318,16245.0
2024-05-29 12:40:00,807.99,807.99,807.68,807.75,2721.0,802.4431,802.4431,802.1352,802.2047,2721.0
2024-05-29 12:45:00,807.89,807.89,806.82,807.09,10278.0,802.3437,802.3437,801.2811,801.5492,10278.0
2024-05-29 12:50:00,807.09,808.39,807.07,808.21,12360.0,801.5492,802.8403,801.5294,802.6615,12360.0
2024-05-29 12:55:00,808.15,808.55,807.54,807.62,5924.0,802.602,802.9992,801.9961,802.0756,5924.0
2024-05-29 13:00:00,807.79,807.79,806.29,807.12,9023.0,802.2444,802.2444,800.7547,801.579,9023.0
2024-05-29 13:05:00,807.45,808.18,807.3,808.05,7903.0,801.9068,802.6318,801.7578,802.5026,7903.0
2024-05-29 13:10:00,807.81,808.2,806.53,806.53,6595.0,802.2643,802.6516,800.9931,800.9931,6595.0
2024-05-29 13:15:00,806.45,806.9,806.32,806.53,2874.0,800.9136,801.3605,800.7845,800.9931,2874.0
2024-05-29 13:20:00,806.61,807.83,806.42,807.66,10065.0,801.0725,802.2842,800.8838,802.1153,10065.0
2024-05-29 13:25:00,807.66,809.1,807.65,809.1,10329.0,802.1153,803.5454,802.1054,803.5454,10329.0
2024-05-29 13:30:00,809.25,809.69,808.97,809.4,3664.0,803.6944,804.1314,803.4163,803.8434,3664.0
2024-05-29 13:35:00,809.18,809.28,808.24,809.12,6325.0,803.6249,803.7242,802.6913,803.5653,6325.0
2024-05-29 13:40:00,808.85,809.67,808.44,809.67,7023.0,803.2972,804.1115,802.89,804.1115,7023.0
2024-05-29 13:45:00,809.67,810.97,809.66,810.66,11123.0,804.1115,805.4026,804.1016,805.0947,11123.0
2024-05-29 13:50:00,810.75,811.75,810.71,811.37,9179.0,805.1841,806.1772,805.1444,805.7999,9179.0
2024-05-29 13:55:00,811.4,811.64,810.07,810.66,5879.0,805.8296,806.068,804.5088,805.0947,5879.0
2024-05-29 14:00:00,811.08,811.69,810.57,811.55,5193.0,805.5118,806.1177,805.0053,805.9786,5193.0
2024-05-29 14:05:00,811.43,811.56,810.69,811.24,4294.0,805.8594,805.9886,805.1245,805.6707,4294.0
2024-05-29 14:10:00,811.49,811.49,810.58,811.19,8412.0,805.919,805.919,805.0153,805.6211,8412.0
2024-05-29 14:15:00,811.41,811.61,811.09,811.25,6372.0,805.8396,806.0382,805.5218,805.6807,6372.0
2024-05-29 14:20:00,811.38,811.51,810.57,811.12,10256.0,805.8098,805.9389,805.0053,805.5516,10256.0
2024-05-29 14:25:00,811.15,811.65,810.67,811.06,9977.0,805.5814,806.0779,805.1047,805.492,9977.0
2024-05-29 14:30:00,811.1,811.1,810.3,810.44,5526.0,805.5317,805.5317,804.7372,804.8762,5526.0
2024-05-29 14:35:00,810.63,810.64,809.96,810.04,5163.0,805.0649,805.0749,804.3995,804.479,5163.0
2024-05-29 14:40:00,810.36,810.93,810.07,810.25,9041.0,804.7968,805.3629,804.5088,804.6875,9041.0
2024-05-29 14:45:00,810.0,810.2,809.16,809.54,6065.0,804.4393,804.6379,803.605,803.9824,6065.0
2024-05-29 14:50:00,809.33,809.8,809.22,809.5,4566.0,803.7739,804.2406,803.6646,803.9427,4566.0
2024-05-29 14:55:00,809.55,809.95,809.0,809.16,5930.0,803.9923,804.3896,803.4461,803.605,5930.0
2024-05-29 15:00:00,809.04,809.41,808.91,809.09,5717.0,803.4859,803.8533,803.3567,803.5355,5717.0
2024-05-29 15:05:00,809.1,809.83,809.09,809.75,9391.0,803.5454,804.2704,803.5355,804.191,9391.0
2024-05-29 15:10:00,809.54,810.68,809.28,810.44,9780.0,803.9824,805.1146,803.7242,804.8762,9780.0
2024-05-29 15:15:00,810.46,810.81,810.21,810.48,8775.0,804.8961,805.2437,804.6478,804.916,8775.0
2024-05-29 15:20:00,810.37,811.55,810.04,811.23,9318.0,804.8067,805.9786,804.479,805.6608,9318.0
2024-05-29 15:25:00,811.26,811.47,810.64,810.94,14511.0,805.6906,805.8992,805.0749,805.3728,14511.0
2024-05-29 15:30:00,810.94,810.94,810.17,810.3,12081.0,805.3728,805.3728,804.6081,804.7372,12081.0
2024-05-29 15:35:00,810.55,811.8,810.5,811.61,19349.0,804.9855,806.2269,804.9358,806.0382,19349.0
2024-05-29 15:40:00,811.8,811.8,810.36,811.34,18640.0,806.2269,806.2269,804.7968,805.7701,18640.0
2024-05-29 15:45:00,811.12,811.61,810.43,811.15,23563.0,805.5516,806.0382,804.8663,805.5814,23563.0
2024-05-29 15:50:00,811.24,811.54,810.49,811.37,33108.0,805.6707,805.9687,804.9259,805.7999,33108.0
2024-05-29 15:55:00,811.55,812.78,811.34,812.57,105826.0,805.9786,807.2002,805.7701,806.9916,105826.0
2024-05-30 09:30:00,812.79,814.0,808.95,809.18,46823.0,807.2101,808.4118,803.3965,803.6249,46823.0
2024-05-30 09:35:00,808.43,810.0,806.11,808.94,18130.0,802.88,804.4393,800.576,803.3865,18130.0
2024-05-30 09:40:00,808.92,811.62,808.92,811.57,7844.0,803.3667,806.0481,803.3667,805.9985,7844.0
2024-05-30 09:45:00,811.62,812.85,810.96,810.96,9058.0,806.0481,807.2697,805.3927,805.3927,9058.0
2024-05-30 09:50:00,811.12,813.0,810.95,811.28,13186.0,805.5516,807.4187,805.3827,805.7105,13186.0
2024-05-30 09:55:00,811.07,812.8,810.7,811.55,11028.0,805.5019,807.22,805.1345,805.9786,11028.0
2024-05-30 10:00:00,811.66,811.87,808.67,809.69,13566.0,806.0879,806.2964,803.1184,804.1314,13566.0
2024-05-30 10:05:00,809.0,810.17,808.3,808.3,10324.0,803.4461,804.6081,802.7509,802.7509,10324.0
2024-05-30 10:10:00,808.26,810.23,808.26,809.59,16922.0,802.7112,804.6677,802.7112,804.0321,16922.0
2024-05-30 10:15:00,809.32,810.23,808.51,809.17,9524.0,803.7639,804.6677,802.9595,803.615,9524.0
2024-05-30 10:20:00,809.49,812.86,809.34,812.31,10352.0,803.9328,807.2796,803.7838,806.7334,10352.0
2024-05-30 10:25:00,812.3,814.98,812.3,814.98,23593.0,806.7235,809.3851,806.7235,809.3851,23593.0
2024-05-30 10:30:00,814.67,816.37,814.24,815.39,23379.0,809.0772,810.7655,808.6502,809.7923,23379.0
2024-05-30 10:35:00,815.45,816.36,815.14,816.25,5659.0,809.8518,810.7556,809.544,810.6464,5659.0
2024-05-30 10:40:00,816.3,816.32,814.46,815.38,19611.0,810.696,810.7159,808.8686,809.7823,19611.0
2024-05-30 10:45:00,815.22,817.51,814.97,815.67,15977.0,809.6234,811.8977,809.3751,810.0703,15977.0
2024-05-30 10:50:00,816.61,817.76,815.67,817.76,9911.0,811.0039,812.146,810.0703,812.146,9911.0
2024-05-30 10:55:00,817.12,817.44,815.21,815.86,4342.0,811.5104,811.8282,809.6135,810.259,4342.0
2024-05-30 11:00:00,815.86,817.61,815.86,817.57,10215.0,810.259,811.997,810.259,811.9573,10215.0
2024-05-30 11:05:00,816.4,817.32,816.16,816.56,14415.0,810.7953,811.709,810.557,810.9542,14415.0
2024-05-30 11:10:00,816.2,817.45,815.67,816.83,10158.0,810.5967,811.8381,810.0703,811.2224,10158.0
2024-05-30 11:15:00,816.62,816.87,816.04,816.12,11231.0,811.0138,811.2621,810.4378,810.5172,11231.0
2024-05-30 11:20:00,816.37,816.37,813.8,813.81,11638.0,810.7655,810.7655,808.2132,808.2231,11638.0
2024-05-30 11:25:00,814.11,814.41,813.3,813.76,5295.0,808.521,808.819,807.7166,808.1734,5295.0
2024-05-30 11:30:00,814.03,815.06,813.94,815.0,9085.0,808.4416,809.4645,808.3522,809.4049,9085.0
2024-05-30 11:35:00,815.07,815.07,813.9,814.14,8362.0,809.4745,809.4745,808.3125,808.5508,8362.0
2024-05-30 11:40:00,814.31,815.12,814.13,814.63,9094.0,808.7197,809.5241,808.5409,809.0375,9094.0
2024-05-30 11:45:00,814.11,816.01,814.11,815.71,6868.0,808.521,810.408,808.521,810.1101,6868.0
2024-05-30 11:50:00,815.71,816.57,815.0,815.47,7607.0,810.1101,810.9642,809.4049,809.8717,7607.0
2024-05-30 11:55:00,815.54,816.5,815.39,816.5,5379.0,809.9412,810.8946,809.7923,810.8946,5379.0
2024-05-30 12:00:00,816.58,817.54,816.03,817.53,6994.0,810.9741,811.9275,810.4279,811.9176,6994.0
2024-05-30 12:05:00,817.57,819.24,817.57,818.84,14019.0,811.9573,813.6158,811.9573,813.2186,14019.0
2024-05-30 12:10:00,819.0,819.08,818.06,818.06,10666.0,813.3775,813.4569,812.4439,812.4439,10666.0
2024-05-30 12:15:00,818.23,818.96,817.93,817.93,2484.0,812.6128,813.3377,812.3148,812.3148,2484.0
2024-05-30 12:20:00,817.99,818.86,817.88,818.52,2169.0,812.3744,813.2384,812.2652,812.9008,2169.0
2024-05-30 12:25:00,818.88,819.06,818.08,818.53,6586.0,813.2583,813.4371,812.4638,812.9107,6586.0
2024-05-30 12:30:00,818.84,819.88,818.52,819.5,13766.0,813.2186,814.2514,812.9008,813.874,13766.0
2024-05-30 12:35:00,819.32,819.72,819.07,819.63,5278.0,813.6953,814.0925,813.447,814.0031,5278.0
2024-05-30 12:40:00,819.62,819.99,818.55,819.28,12470.0,813.9932,814.3607,812.9306,813.6556,12470.0
2024-05-30 12:45:00,818.61,819.09,817.62,817.64,10115.0,812.9902,813.4669,812.0069,812.0268,10115.0
2024-05-30 12:50:00,817.63,819.26,817.62,819.26,7298.0,812.0169,813.6357,812.0069,813.6357,7298.0
2024-05-30 12:55:00,818.73,818.73,817.87,818.07,4212.0,813.1093,813.1093,812.2552,812.4539,4212.0
2024-05-30 13:00:00,817.89,818.34,817.5,817.96,2103.0,812.2751,812.722,811.8878,812.3446,2103.0
2024-05-30 13:05:00,818.26,818.33,817.86,818.21,2804.0,812.6426,812.7121,812.2453,812.5929,2804.0
2024-05-30 13:10:00,817.91,819.46,817.91,819.46,4995.0,812.295,813.8343,812.295,813.8343,4995.0
2024-05-30 13:15:00,819.16,819.41,818.6,818.6,2138.0,813.5364,813.7847,812.9802,812.9802,2138.0
2024-05-30 13:20:00,818.51,819.1,818.16,818.75,4493.0,812.8908,813.4768,812.5432,813.1292,4493.0
2024-05-30 13:25:00,818.9,819.15,818.49,819.15,4259.0,813.2782,813.5264,812.871,813.5264,4259.0
2024-05-30 13:30:00,818.95,819.38,818.27,818.36,8785.0,813.3278,813.7549,812.6525,812.7419,8785.0
2024-05-30 13:35:00,818.38,818.38,817.74,818.18,3387.0,812.7617,812.7617,812.1261,812.5631,3387.0
2024-05-30 13:40:00,818.02,818.35,817.84,818.21,2429.0,812.4042,812.7319,812.2254,812.5929,2429.0
2024-05-30 13:45:00,818.0,818.0,816.63,816.63,4021.0,812.3843,812.3843,811.0237,811.0237,4021.0
2024-05-30 13:50:00,816.03,816.61,816.01,816.32,3831.0,810.4279,811.0039,810.408,810.7159,3831.0
2024-05-30 13:55:00,816.54,817.79,816.04,817.72,16377.0,810.9344,812.1758,810.4378,812.1063,16377.0
2024-05-30 14:00:00,817.88,819.19,817.76,818.93,8910.0,812.2652,813.5662,812.146,813.308,8910.0
2024-05-30 14:05:00,819.13,819.77,818.61,819.45,10242.0,813.5066,814.1422,812.9902,813.8244,10242.0
2024-05-30 14:10:00,819.56,819.79,818.84,819.3,13177.0,813.9336,814.1621,813.2186,813.6754,13177.0
2024-05-30 14:15:00,819.26,819.27,818.18,818.76,4261.0,813.6357,813.6456,812.5631,813.1391,4261.0
2024-05-30 14:20:00,818.36,818.68,817.93,818.21,5940.0,812.7419,813.0597,812.3148,812.5929,5940.0
2024-05-30 14:25:00,818.13,818.13,816.95,817.4,7578.0,812.5134,812.5134,811.3415,811.7885,7578.0
2024-05-30 14:30:00,817.31,817.73,816.36,816.72,3737.0,811.6991,812.1162,810.7556,811.1131,3737.0
2024-05-30 14:35:00,816.71,816.71,815.19,815.7,10682.0,811.1032,811.1032,809.5936,810.1001,10682.0
2024-05-30 14:40:00,815.64,815.99,812.52,814.75,21751.0,810.0405,810.3881,806.942,809.1567,21751.0
2024-05-30 14:45:00,814.75,814.78,812.07,812.9,10256.0,809.1567,809.1864,806.495,807.3194,10256.0
2024-05-30 14:50:00,813.34,815.01,813.15,814.08,5808.0,807.7563,809.4149,807.5676,808.4913,5808.0
2024-05-30 14:55:00,814.09,814.89,813.03,813.28,4040.0,808.5012,809.2957,807.4485,807.6967,4040.0
2024-05-30 15:00:00,814.16,815.25,813.69,815.16,6045.0,808.5707,809.6532,808.1039,809.5638,6045.0
2024-05-30 15:05:00,814.12,815.44,814.12,815.25,3778.0,808.531,809.8419,808.531,809.6532,3778.0
2024-05-30 15:10:00,815.18,815.44,813.89,814.22,6238.0,809.5837,809.8419,808.3026,808.6303,6238.0
2024-05-30 15:15:00,814.21,815.67,814.02,815.67,6729.0,808.6204,810.0703,808.4317,810.0703,6729.0
2024-05-30 15:20:00,815.32,816.16,814.23,814.23,7276.0,809.7227,810.557,808.6402,808.6402,7276.0
2024-05-30 15:25:00,814.57,815.21,813.72,814.87,6414.0,808.9779,809.6135,808.1337,809.2758,6414.0
2024-05-30 15:30:00,815.2,815.2,813.3,814.23,8514.0,809.6036,809.6036,807.7166,808.6402,8514.0
2024-05-30 15:35:00,814.1,814.46,812.53,814.46,17859.0,808.5111,808.8686,806.9519,808.8686,17859.0
2024-05-30 15:40:00,814.65,814.99,813.14,814.24,11619.0,809.0573,809.395,807.5577,808.6502,11619.0
2024-05-30 15:45:00,813.89,814.28,812.7,813.04,14185.0,808.3026,808.6899,807.1207,807.4584,14185.0
2024-05-30 15:50:00,812.7,814.85,812.66,814.61,14565.0,807.1207,809.256,807.081,809.0176,14565.0
2024-05-30 15:55:00,814.92,815.55,813.54,815.29,59682.0,809.3255,809.9512,807.955,809.6929,59682.0
2024-05-31 09:30:00,818.8,818.8,815.8,816.0,36924.0,813.1788,813.1788,810.1994,810.3981,36924.0
2024-05-31 09:35:00,815.87,817.83,814.54,817.61,15754.0,810.269,812.2155,808.9481,811.997,15754.0
2024-05-31 09:40:00,817.82,825.9,817.59,825.9,40919.0,812.2056,820.2301,811.9772,820.2301,40919.0
2024-05-31 09:45:00,825.45,826.21,823.0,823.53,50143.0,819.7832,820.538,817.35,817.8764,50143.0
2024-05-31 09:50:00,824.05,824.28,821.47,821.5,34912.0,818.3928,818.6212,815.8305,815.8603,34912.0
2024-05-31 09:55:00,821.66,822.09,820.25,820.26,32684.0,816.0192,816.4463,814.6189,814.6288,32684.0
2024-05-31 10:00:00,820.4,821.55,819.78,821.55,18351.0,814.7679,815.91,814.1521,815.91,18351.0
2024-05-31 10:05:00,821.26,821.65,820.05,821.19,18662.0,815.622,816.0093,814.4203,815.5524,18662.0
2024-05-31 10:10:00,821.0,823.66,820.65,822.64,20150.0,815.3637,818.0055,815.0161,816.9925,20150.0
2024-05-31 10:15:00,822.38,822.63,819.58,819.96,18998.0,816.7343,816.9826,813.9535,814.3309,18998.0
2024-05-31 10:20:00,819.95,820.63,817.64,818.6,25704.0,814.321,814.9963,812.0268,812.9802,25704.0
2024-05-31 10:25:00,818.34,820.77,817.85,820.17,13225.0,812.722,815.1353,812.2354,814.5394,13225.0
2024-05-31 10:30:00,819.88,819.9,815.13,815.66,28218.0,814.2514,814.2713,809.534,810.0604,28218.0
2024-05-31 10:35:00,815.7,816.66,815.24,816.48,11253.0,810.1001,811.0535,809.6433,810.8748,11253.0
2024-05-31 10:40:00,816.23,817.35,814.56,814.96,16452.0,810.6265,811.7388,808.968,809.3652,16452.0
2024-05-31 10:45:00,815.35,816.11,814.51,815.0,11070.0,809.7525,810.5073,808.9183,809.4049,11070.0
2024-05-31 10:50:00,814.43,814.43,812.64,812.67,22884.0,808.8388,808.8388,807.0611,807.0909,22884.0
2024-05-31 10:55:00,813.33,816.0,812.67,815.21,12027.0,807.7464,810.3981,807.0909,809.6135,12027.0
2024-05-31 11:00:00,814.46,815.16,813.27,814.99,3707.0,808.8686,809.5638,807.6868,809.395,3707.0
2024-05-31 11:05:00,814.48,815.48,813.7,814.51,3878.0,808.8885,809.8816,808.1139,808.9183,3878.0
2024-05-31 11:10:00,814.75,815.69,814.44,815.69,4897.0,809.1567,810.0902,808.8488,810.0902,4897.0
2024-05-31 11:15:00,815.85,816.09,814.67,815.36,6703.0,810.2491,810.4875,809.0772,809.7625,6703.0
2024-05-31 11:20:00,815.73,816.66,815.14,816.08,5648.0,810.1299,811.0535,809.544,810.4775,5648.0
2024-05-31 11:25:00,815.91,816.98,815.03,816.51,11637.0,810.3087,811.3713,809.4347,810.9046,11637.0
2024-05-31 11:30:00,816.78,817.0,815.62,817.0,6135.0,811.1727,811.3912,810.0207,811.3912,6135.0
2024-05-31 11:35:00,816.82,818.28,816.79,817.61,8417.0,811.2124,812.6624,811.1826,811.997,8417.0
2024-05-31 11:40:00,818.0,819.28,817.77,818.1,20029.0,812.3843,813.6556,812.1559,812.4837,20029.0
2024-05-31 11:45:00,817.94,819.87,817.73,819.56,7571.0,812.3248,814.2415,812.1162,813.9336,7571.0
2024-05-31 11:50:00,819.63,820.06,818.33,818.72,7843.0,814.0031,814.4302,812.7121,813.0994,7843.0
2024-05-31 11:55:00,818.41,819.5,818.41,818.92,18199.0,812.7915,813.874,812.7915,813.298,18199.0
2024-05-31 12:00:00,818.62,819.33,816.87,817.06,12917.0,813.0001,813.7052,811.2621,811.4508,12917.0
2024-05-31 12:05:00,817.5,819.23,817.1,819.22,9861.0,811.8878,813.6059,811.4905,813.596,9861.0
2024-05-31 12:10:00,818.78,818.88,817.37,817.37,7033.0,813.159,813.2583,811.7587,811.7587,7033.0
2024-05-31 12:15:00,817.41,817.41,815.3,815.4,4673.0,811.7984,811.7984,809.7029,809.8022,4673.0
2024-05-31 12:20:00,815.35,816.66,815.25,816.66,11515.0,809.7525,811.0535,809.6532,811.0535,11515.0
2024-05-31 12:25:00,816.69,816.79,815.62,816.07,6465.0,811.0833,811.1826,810.0207,810.4676,6465.0
2024-05-31 12:30:00,815.52,815.63,814.5,814.97,8555.0,809.9214,810.0306,808.9084,809.3751,8555.0
2024-05-31 12:35:00,814.85,814.96,814.21,814.56,7235.0,809.256,809.3652,808.6204,808.968,7235.0
2024-05-31 12:40:00,814.99,815.94,814.85,815.87,5759.0,809.395,810.3385,809.256,810.269,5759.0
2024-05-31 12:45:00,816.0,816.0,815.2,815.24,6143.0,810.3981,810.3981,809.6036,809.6433,6143.0
2024-05-31 12:50:00,815.02,815.86,814.92,815.61,8436.0,809.4248,810.259,809.3255,810.0107,8436.0
2024-05-31 12:55:00,815.36,815.48,814.98,815.18,4636.0,809.7625,809.8816,809.3851,809.5837,4636.0
2024-05-31 13:00:00,815.44,816.25,814.89,815.8,11335.0,809.8419,810.6464,809.2957,810.1994,11335.0
2024-05-31 13:05:00,815.79,816.32,815.7,815.75,4989.0,810.1895,810.7159,810.1001,810.1498,4989.0
2024-05-31 13:10:00,816.11,816.97,815.83,816.19,19202.0,810.5073,811.3614,810.2292,810.5868,19202.0
2024-05-31 13:15:00,816.21,816.69,815.77,815.77,4337.0,810.6066,811.0833,810.1696,810.1696,4337.0
2024-05-31 13:20:00,815.51,815.7,815.35,815.65,1250.0,809.9114,810.1001,809.7525,810.0505,1250.0
2024-05-31 13:25:00,815.34,816.09,815.02,815.02,3614.0,809.7426,810.4875,809.4248,809.4248,3614.0
2024-05-31 13:30:00,815.12,815.91,814.42,814.48,4002.0,809.5241,810.3087,808.8289,808.8885,4002.0
2024-05-31 13:35:00,814.52,814.52,813.7,813.82,7983.0,808.9282,808.9282,808.1139,808.233,7983.0
2024-05-31 13:40:00,813.6,814.41,812.82,813.27,10371.0,808.0145,808.819,807.2399,807.6868,10371.0
2024-05-31 13:45:00,813.37,813.47,812.93,813.03,3368.0,807.7861,807.8854,807.3491,807.4485,3368.0
2024-05-31 13:50:00,813.15,813.2,811.41,812.28,13284.0,807.5676,807.6173,805.8396,806.7036,13284.0
2024-05-31 13:55:00,812.46,812.5,811.43,812.3,7525.0,806.8824,806.9221,805.8594,806.7235,7525.0
2024-05-31 14:00:00,812.1,813.39,811.84,812.81,9319.0,806.5248,807.806,806.2666,807.23,9319.0
2024-05-31 14:05:00,812.81,812.81,811.25,811.93,11463.0,807.23,807.23,805.6807,806.356,11463.0
2024-05-31 14:10:00,811.68,813.06,811.47,812.67,21736.0,806.1077,807.4783,805.8992,807.0909,21736.0
2024-05-31 14:15:00,812.1,813.28,812.1,812.88,9921.0,806.5248,807.6967,806.5248,807.2995,9921.0
2024-05-31 14:20:00,812.85,813.17,812.29,812.72,2665.0,807.2697,807.5875,806.7135,807.1406,2665.0
2024-05-31 14:25:00,812.39,812.89,811.6,811.6,6552.0,806.8129,807.3094,806.0283,806.0283,6552.0
2024-05-31 14:30:00,811.73,812.0,811.1,811.25,7618.0,806.1574,806.4255,805.5317,805.6807,7618.0
2024-05-31 14:35:00,811.61,812.89,811.42,812.88,8377.0,806.0382,807.3094,805.8495,807.2995,8377.0
2024-05-31 14:40:00,812.86,814.31,812.74,814.31,7626.0,807.2796,808.7197,807.1605,808.7197,7626.0
2024-05-31 14:45:00,814.09,814.32,813.11,813.5,5105.0,808.5012,808.7296,807.5279,807.9152,5105.0
2024-05-31 14:50:00,813.26,813.66,811.4,811.63,4658.0,807.6769,808.0741,805.8296,806.0581,4658.0
2024-05-31 14:55:00,811.55,812.57,811.27,812.35,5616.0,805.9786,806.9916,805.7005,806.7731,5616.0
2024-05-31 15:00:00,812.16,813.15,811.9,812.6,13051.0,806.5844,807.5676,806.3262,807.0214,13051.0
2024-05-31 15:05:00,812.32,813.25,812.1,813.22,5232.0,806.7433,807.6669,806.5248,807.6372,5232.0
2024-05-31 15:10:00,813.21,814.44,812.99,814.19,7788.0,807.6272,808.8488,807.4087,808.6005,7788.0
2024-05-31 15:15:00,814.39,814.95,813.9,814.95,5211.0,808.7991,809.3553,808.3125,809.3553,5211.0
2024-05-31 15:20:00,814.75,815.88,814.65,815.73,20897.0,809.1567,810.2789,809.0573,810.1299,20897.0
2024-05-31 15:25:00,815.91,816.08,815.26,815.27,7163.0,810.3087,810.4775,809.6632,809.6731,7163.0
2024-05-31 15:30:00,815.15,815.34,814.44,814.44,7073.0,809.5539,809.7426,808.8488,808.8488,7073.0
2024-05-31 15:35:00,814.59,814.79,813.71,814.16,6355.0,808.9977,809.1964,808.1238,808.5707,6355.0
2024-05-31 15:40:00,814.15,816.3,814.15,816.18,9023.0,808.5608,810.696,808.5608,810.5768,9023.0
2024-05-31 15:45:00,816.22,816.94,814.79,816.07,29319.0,810.6166,811.3316,809.1964,810.4676,29319.0
2024-05-31 15:50:00,816.24,819.65,816.08,819.27,43061.0,810.6364,814.023,810.4775,813.6456,43061.0
2024-05-31 15:55:00,819.34,822.25,818.84,822.0,156998.0,813.7151,816.6052,813.2186,816.3569,156998.0
2024-06-03 09:30:00,823.83,823.99,818.5,822.32,105822.0,818.1743,818.3332,812.8809,816.6747,105822.0
2024-06-03 09:35:00,821.68,828.34,821.24,828.34,48045.0,816.0391,822.6534,815.6021,822.6534,48045.0
2024-06-03 09:40:00,828.3,828.3,824.29,826.7,28119.0,822.6136,822.6136,818.6312,821.0246,28119.0
2024-06-03 09:45:00,827.33,832.33,826.31,831.45,39308.0,821.6503,826.616,820.6373,825.742,39308.0
2024-06-03 09:50:00,831.49,831.93,826.59,828.11,44818.0,825.7817,826.2187,820.9154,822.4249,44818.0
2024-06-03 09:55:00,827.51,827.51,822.47,823.05,19595.0,821.8291,821.8291,816.8237,817.3997,19595.0
2024-06-03 10:00:00,824.01,827.87,823.37,827.49,26000.0,818.3531,822.1866,817.7175,821.8092,26000.0
2024-06-03 10:05:00,827.9,829.17,826.51,827.83,17254.0,822.2164,823.4777,820.8359,822.1469,17254.0
2024-06-03 10:10:00,827.74,830.22,826.34,829.75,18938.0,822.0575,824.5204,820.6671,824.0537,18938.0
2024-06-03 10:15:00,829.32,831.0,829.26,829.95,18952.0,823.6266,825.2951,823.567,824.2523,18952.0
2024-06-03 10:20:00,829.83,829.86,828.28,829.18,10056.0,824.1331,824.1629,822.5938,823.4876,10056.0
2024-06-03 10:25:00,829.17,829.83,829.01,829.78,5472.0,823.4777,824.1331,823.3188,824.0835,5472.0
2024-06-03 10:30:00,829.78,830.11,829.0,829.88,10199.0,824.0835,824.4112,823.3088,824.1828,10199.0
2024-06-03 10:35:00,830.18,830.49,829.36,830.22,8630.0,824.4807,824.7886,823.6664,824.5204,8630.0
2024-06-03 10:40:00,830.44,833.48,830.19,833.26,20236.0,824.7389,827.7581,824.4907,827.5396,20236.0
2024-06-03 10:45:00,833.4,833.56,830.1,831.52,8234.0,827.6786,827.8375,824.4013,825.8115,8234.0
2024-06-03 10:50:00,831.44,832.19,829.8,830.02,21780.0,825.7321,826.4769,824.1033,824.3218,21780.0
2024-06-03 10:55:00,830.0,830.2,828.63,829.58,7318.0,824.302,824.5006,822.9414,823.8848,7318.0
2024-06-03 11:00:00,829.33,830.33,828.13,828.64,10836.0,823.6366,824.6297,822.4448,822.9513,10836.0
2024-06-03 11:05:00,829.0,833.5,828.78,832.96,10990.0,823.3088,827.7779,823.0903,827.2416,10990.0
2024-06-03 11:10:00,833.14,834.19,833.03,833.67,13227.0,827.4204,828.4632,827.3112,827.9468,13227.0
2024-06-03 11:15:00,834.16,837.09,833.85,836.56,18320.0,828.4334,831.3433,828.1255,830.8169,18320.0
2024-06-03 11:20:00,836.4,838.28,836.23,838.2,17175.0,830.658,832.5251,830.4892,832.4457,17175.0
2024-06-03 11:25:00,838.0,838.21,836.5,837.39,23984.0,832.247,832.4556,830.7573,831.6412,23984.0
2024-06-03 11:30:00,837.5,837.5,832.7,833.0,12836.0,831.7505,831.7505,826.9834,827.2814,12836.0
2024-06-03 11:35:00,832.91,833.82,830.72,831.16,10635.0,827.192,828.0957,825.017,825.454,10635.0
2024-06-03 11:40:00,830.72,834.48,830.53,832.74,12778.0,825.017,828.7512,824.8283,827.0231,12778.0
2024-06-03 11:45:00,832.63,832.63,829.54,829.55,9288.0,826.9139,826.9139,823.8451,823.855,9288.0
2024-06-03 11:50:00,829.71,831.75,828.78,831.4,19812.0,824.0139,826.0399,823.0903,825.6923,19812.0
2024-06-03 11:55:00,831.4,831.67,829.62,831.41,9064.0,825.6923,825.9605,823.9246,825.7023,9064.0
2024-06-03 12:00:00,832.4,832.7,830.51,831.31,11973.0,826.6855,826.9834,824.8085,825.603,11973.0
2024-06-03 12:05:00,831.78,832.7,830.45,831.71,12440.0,826.0697,826.9834,824.7489,826.0002,12440.0
2024-06-03 12:10:00,832.13,833.2,831.17,831.49,9307.0,826.4173,827.48,825.4639,825.7817,9307.0
2024-06-03 12:15:00,831.49,831.91,830.16,831.47,16793.0,825.7817,826.1988,824.4609,825.7619,16793.0
2024-06-03 12:20:00,831.72,833.79,831.41,833.79,24954.0,826.0102,828.0659,825.7023,828.0659,24954.0
2024-06-03 12:25:00,833.79,833.79,832.25,833.21,7336.0,828.0659,828.0659,826.5365,827.4899,7336.0
2024-06-03 12:30:00,833.39,833.66,832.61,833.25,10411.0,827.6687,827.9368,826.894,827.5296,10411.0
2024-06-03 12:35:00,833.14,835.3,832.44,834.32,20492.0,827.4204,829.5656,826.7252,828.5923,20492.0
2024-06-03 12:40:00,834.32,835.21,831.53,831.81,8745.0,828.5923,829.4762,825.8215,826.0995,8745.0
2024-06-03 12:45:00,831.97,833.82,831.97,833.0,13346.0,826.2584,828.0957,826.2584,827.2814,13346.0
2024-06-03 12:50:00,833.28,833.28,830.17,831.76,10330.0,827.5594,827.5594,824.4708,826.0499,10330.0
2024-06-03 12:55:00,831.5,831.75,830.35,830.46,5428.0,825.7917,826.0399,824.6496,824.7588,5428.0
2024-06-03 13:00:00,830.3,831.58,828.71,830.92,12365.0,824.5999,825.8711,823.0208,825.2156,12365.0
2024-06-03 13:05:00,830.64,832.92,830.32,830.88,14655.0,824.9376,827.2019,824.6198,825.1759,14655.0
2024-06-03 13:10:00,831.01,831.14,828.6,829.49,9251.0,825.305,825.4341,822.9116,823.7955,9251.0
2024-06-03 13:15:00,829.06,829.69,828.86,828.86,6367.0,823.3684,823.9941,823.1698,823.1698,6367.0
2024-06-03 13:20:00,828.69,829.0,827.28,827.32,15459.0,823.001,823.3088,821.6006,821.6404,15459.0
2024-06-03 13:25:00,827.0,828.51,826.23,828.51,13464.0,821.3226,822.8222,820.5578,822.8222,13464.0
2024-06-03 13:30:00,828.09,828.66,826.3,826.3,21302.0,822.4051,822.9712,820.6274,820.6274,21302.0
2024-06-03 13:35:00,826.1,826.77,825.5,826.71,7859.0,820.4287,821.0941,819.8329,821.0345,7859.0
2024-06-03 13:40:00,826.94,828.57,826.94,828.35,7637.0,821.263,822.8818,821.263,822.6633,7637.0
2024-06-03 13:45:00,828.35,829.81,828.35,828.6,7592.0,822.6633,824.1133,822.6633,822.9116,7592.0
2024-06-03 13:50:00,829.01,829.02,827.38,827.77,5178.0,823.3188,823.3287,821.6999,822.0873,5178.0
2024-06-03 13:55:00,827.83,828.19,827.09,828.08,4970.0,822.1469,822.5044,821.4119,822.3951,4970.0
2024-06-03 14:00:00,828.06,829.49,828.06,829.06,6344.0,822.3753,823.7955,822.3753,823.3684,6344.0
2024-06-03 14:05:00,829.06,831.13,829.06,829.91,14787.0,823.3684,825.4242,823.3684,824.2126,14787.0
2024-06-03 14:10:00,829.96,830.28,829.16,829.85,9951.0,824.2622,824.58,823.4677,824.153,9951.0
2024-06-03 14:15:00,829.85,830.82,829.84,830.82,7478.0,824.153,825.1163,824.1431,825.1163,7478.0
2024-06-03 14:20:00,830.67,833.34,830.61,832.95,16385.0,824.9674,827.619,824.9078,827.2317,16385.0
2024-06-03 14:25:00,832.61,832.76,830.55,830.55,7327.0,826.894,827.043,824.8482,824.8482,7327.0
2024-06-03 14:30:00,831.29,831.29,829.46,830.01,7585.0,825.5831,825.5831,823.7657,824.3119,7585.0
2024-06-03 14:35:00,830.41,831.42,830.4,831.41,5710.0,824.7091,825.7122,824.6992,825.7023,5710.0
2024-06-03 14:40:00,831.06,832.35,830.67,831.7,7287.0,825.3547,826.6358,824.9674,825.9903,7287.0
2024-06-03 14:45:00,831.0,831.85,830.55,831.55,8393.0,825.2951,826.1393,824.8482,825.8413,8393.0
2024-06-03 14:50:00,831.56,831.96,831.07,831.07,4343.0,825.8512,826.2485,825.3646,825.3646,4343.0
2024-06-03 14:55:00,831.17,832.0,830.0,831.6,5717.0,825.4639,826.2882,824.302,825.891,5717.0
2024-06-03 15:00:00,831.76,833.1,831.76,832.24,13402.0,826.0499,827.3807,826.0499,826.5266,13402.0
2024-06-03 15:05:00,832.86,832.86,831.9,831.9,3047.0,827.1423,827.1423,826.1889,826.1889,3047.0
2024-06-03 15:10:00,831.68,832.59,831.48,831.97,6388.0,825.9704,826.8742,825.7718,826.2584,6388.0
2024-06-03 15:15:00,832.14,832.42,831.48,831.76,5358.0,826.4273,826.7053,825.7718,826.0499,5358.0
2024-06-03 15:20:00,831.94,832.55,831.31,831.81,7947.0,826.2286,826.8345,825.603,826.0995,7947.0
2024-06-03 15:25:00,831.94,831.94,830.26,830.26,7773.0,826.2286,826.2286,824.5602,824.5602,7773.0
2024-06-03 15:30:00,830.19,831.39,830.0,831.08,10060.0,824.4907,825.6824,824.302,825.3745,10060.0
2024-06-03 15:35:00,830.96,831.27,828.86,828.86,14044.0,825.2554,825.5632,823.1698,823.1698,14044.0
2024-06-03 15:40:00,829.1,829.26,828.2,828.8,13518.0,823.4081,823.567,822.5143,823.1102,13518.0
2024-06-03 15:45:00,828.3,829.55,828.3,829.48,12811.0,822.6136,823.855,822.6136,823.7855,12811.0
2024-06-03 15:50:00,829.54,829.87,828.95,829.68,17948.0,823.8451,824.1729,823.2592,823.9842,17948.0
2024-06-03 15:55:00,829.46,831.38,828.96,831.38,57460.0,823.7657,825.6725,823.2691,825.6725,57460.0
2024-06-04 09:30:00,834.0,835.47,828.0,828.36,60305.0,828.2745,829.7344,822.3157,822.6732,60305.0
2024-06-04 09:35:00,827.32,830.65,826.05,829.39,17635.0,821.6404,824.9475,820.3791,823.6961,17635.0
2024-06-04 09:40:00,829.3,831.0,828.6,830.63,7910.0,823.6068,825.2951,822.9116,824.9276,7910.0
2024-06-04 09:45:00,830.63,833.04,830.62,833.04,6894.0,824.9276,827.3211,824.9177,827.3211,6894.0
2024-06-04 09:50:00,833.56,833.56,830.57,832.39,8201.0,827.8375,827.8375,824.868,826.6756,8201.0
2024-06-04 09:55:00,831.63,832.6,829.7,832.56,18211.0,825.9208,826.8841,824.004,826.8444,18211.0
2024-06-04 10:00:00,832.56,834.08,831.42,832.41,13414.0,826.8444,828.3539,825.7122,826.6954,13414.0
2024-06-04 10:05:00,831.6,831.65,828.0,828.62,17801.0,825.891,825.9406,822.3157,822.9314,17801.0
2024-06-04 10:10:00,828.23,829.63,827.79,829.08,12460.0,822.5441,823.9345,822.1071,823.3883,12460.0
2024-06-04 10:15:00,828.83,830.35,828.6,829.31,17421.0,823.14,824.6496,822.9116,823.6167,17421.0
2024-06-04 10:20:00,829.65,831.21,828.58,828.59,12085.0,823.9544,825.5037,822.8917,822.9016,12085.0
2024-06-04 10:25:00,828.69,831.81,828.69,831.58,7613.0,823.001,826.0995,823.001,825.8711,7613.0
2024-06-04 10:30:00,831.53,831.75,829.74,830.14,9986.0,825.8215,826.0399,824.0437,824.441,9986.0
2024-06-04 10:35:00,830.11,830.38,829.14,829.85,5731.0,824.4112,824.6793,823.4479,824.153,5731.0
2024-06-04 10:40:00,830.17,831.2,830.16,830.59,3682.0,824.4708,825.4937,824.4609,824.8879,3682.0
2024-06-04 10:45:00,830.27,830.5,829.29,829.32,6285.0,824.5701,824.7985,823.5968,823.6266,6285.0
2024-06-04 10:50:00,829.25,830.74,828.75,830.74,7934.0,823.5571,825.0369,823.0605,825.0369,7934.0
2024-06-04 10:55:00,830.41,830.73,828.89,830.37,4552.0,824.7091,825.0269,823.1996,824.6694,4552.0
2024-06-04 11:00:00,830.37,831.68,830.13,830.99,8885.0,824.6694,825.9704,824.4311,825.2852,8885.0
2024-06-04 11:05:00,830.5,830.58,829.65,829.98,2635.0,824.7985,824.878,823.9544,824.2821,2635.0
2024-06-04 11:10:00,829.96,830.25,828.7,828.7,4903.0,824.2622,824.5502,823.0109,823.0109,4903.0
2024-06-04 11:15:00,829.42,830.66,829.42,830.66,2709.0,823.7259,824.9574,823.7259,824.9574,2709.0
2024-06-04 11:20:00,830.68,830.74,828.93,829.74,7639.0,824.9773,825.0369,823.2393,824.0437,7639.0
2024-06-04 11:25:00,829.96,830.42,829.74,829.83,1445.0,824.2622,824.7191,824.0437,824.1331,1445.0
2024-06-04 11:30:00,830.14,830.14,829.4,829.68,3282.0,824.441,824.441,823.7061,823.9842,3282.0
2024-06-04 11:35:00,830.1,830.5,829.39,830.18,5300.0,824.4013,824.7985,823.6961,824.4807,5300.0
2024-06-04 11:40:00,830.5,831.74,830.09,831.74,3656.0,824.7985,826.03,824.3913,826.03,3656.0
2024-06-04 11:45:00,832.09,832.09,830.97,831.5,5529.0,826.3776,826.3776,825.2653,825.7917,5529.0
2024-06-04 11:50:00,831.56,832.0,831.1,831.2,5906.0,825.8512,826.2882,825.3944,825.4937,5906.0
2024-06-04 11:55:00,831.11,831.7,829.26,829.51,4028.0,825.4043,825.9903,823.567,823.8153,4028.0
2024-06-04 12:00:00,829.4,829.4,827.62,827.71,9965.0,823.7061,823.7061,821.9383,822.0277,9965.0
2024-06-04 12:05:00,828.46,828.46,826.72,827.18,9783.0,822.7725,822.7725,821.0445,821.5013,9783.0
2024-06-04 12:10:00,827.01,827.39,826.08,826.71,13359.0,821.3325,821.7099,820.4089,821.0345,13359.0
2024-06-04 12:15:00,826.76,826.82,825.31,825.89,12864.0,821.0842,821.1438,819.6442,820.2202,12864.0
2024-06-04 12:20:00,825.95,827.54,825.95,827.04,8312.0,820.2798,821.8588,820.2798,821.3623,8312.0
2024-06-04 12:25:00,827.58,828.29,827.45,828.1,8938.0,821.8986,822.6037,821.7695,822.415,8938.0
2024-06-04 12:30:00,828.24,828.24,827.17,827.59,5202.0,822.554,822.554,821.4914,821.9085,5202.0
2024-06-04 12:35:00,827.07,828.41,826.73,828.03,3160.0,821.3921,822.7229,821.0544,822.3455,3160.0
2024-06-04 12:40:00,827.9,829.45,827.77,829.04,4039.0,822.2164,823.7557,822.0873,823.3485,4039.0
2024-06-04 12:45:00,828.94,829.37,827.6,827.85,6453.0,823.2492,823.6763,821.9184,822.1667,6453.0
2024-06-04 12:50:00,827.54,828.35,827.01,828.28,4641.0,821.8588,822.6633,821.3325,822.5938,4641.0
2024-06-04 12:55:00,828.37,828.97,828.07,828.32,3209.0,822.6831,823.279,822.3852,822.6335,3209.0
2024-06-04 13:00:00,828.34,828.57,827.56,827.87,2970.0,822.6534,822.8818,821.8787,822.1866,2970.0
2024-06-04 13:05:00,828.13,828.19,827.33,827.71,7363.0,822.4448,822.5044,821.6503,822.0277,7363.0
2024-06-04 13:10:00,828.0,829.07,827.57,828.51,4888.0,822.3157,823.3783,821.8886,822.8222,4888.0
2024-06-04 13:15:00,828.29,829.0,828.05,829.0,4186.0,822.6037,823.3088,822.3653,823.3088,4186.0
2024-06-04 13:20:00,829.14,830.21,829.14,829.35,5697.0,823.4479,824.5105,823.4479,823.6564,5697.0
2024-06-04 13:25:00,829.33,830.35,828.92,830.35,5055.0,823.6366,824.6496,823.2294,824.6496,5055.0
2024-06-04 13:30:00,830.36,830.46,828.86,829.46,4386.0,824.6595,824.7588,823.1698,823.7657,4386.0
2024-06-04 13:35:00,829.42,829.76,829.0,829.56,5058.0,823.7259,824.0636,823.3088,823.865,5058.0
2024-06-04 13:40:00,829.28,829.73,828.75,828.83,3356.0,823.5869,824.0338,823.0605,823.14,3356.0
2024-06-04 13:45:00,829.0,829.91,828.96,829.1,5216.0,823.3088,824.2126,823.2691,823.4081,5216.0
2024-06-04 13:50:00,829.72,830.06,829.72,830.06,826.0,824.0239,824.3615,824.0239,824.3615,826.0
2024-06-04 13:55:00,829.55,830.44,829.51,829.51,3405.0,823.855,824.7389,823.8153,823.8153,3405.0
2024-06-04 14:00:00,829.71,830.11,829.5,830.04,2081.0,824.0139,824.4112,823.8054,824.3417,2081.0
2024-06-04 14:05:00,829.99,830.64,829.92,829.92,6044.0,824.292,824.9376,824.2225,824.2225,6044.0
2024-06-04 14:10:00,829.85,831.92,829.75,831.92,4606.0,824.153,826.2088,824.0537,826.2088,4606.0
2024-06-04 14:15:00,831.65,832.0,830.58,831.06,6319.0,825.9406,826.2882,824.878,825.3547,6319.0
2024-06-04 14:20:00,830.89,832.12,830.89,831.63,8635.0,825.1858,826.4074,825.1858,825.9208,8635.0
2024-06-04 14:25:00,831.63,833.02,830.67,833.02,24095.0,825.9208,827.3012,824.9674,827.3012,24095.0
2024-06-04 14:30:00,832.95,832.97,830.88,830.95,5301.0,827.2317,827.2516,825.1759,825.2454,5301.0
2024-06-04 14:35:00,830.74,831.79,830.74,831.25,2890.0,825.0369,826.0797,825.0369,825.5434,2890.0
2024-06-04 14:40:00,831.6,832.13,831.33,831.86,2530.0,825.891,826.4173,825.6228,826.1492,2530.0
2024-06-04 14:45:00,832.15,833.0,832.04,832.26,8869.0,826.4372,827.2814,826.328,826.5464,8869.0
2024-06-04 14:50:00,832.35,832.83,831.63,832.19,5265.0,826.6358,827.1125,825.9208,826.4769,5265.0
2024-06-04 14:55:00,832.13,832.14,830.96,831.25,3854.0,826.4173,826.4273,825.2554,825.5434,3854.0
2024-06-04 15:00:00,831.7,831.99,829.91,829.91,9172.0,825.9903,826.2783,824.2126,824.2126,9172.0
2024-06-04 15:05:00,829.84,829.86,828.69,829.41,5111.0,824.1431,824.1629,823.001,823.716,5111.0
2024-06-04 15:10:00,830.19,830.92,830.04,830.73,2892.0,824.4907,825.2156,824.3417,825.0269,2892.0
2024-06-04 15:15:00,830.69,831.79,830.52,831.03,7121.0,824.9872,826.0797,824.8184,825.3249,7121.0
2024-06-04 15:20:00,831.41,832.12,831.27,832.11,7659.0,825.7023,826.4074,825.5632,826.3975,7659.0
2024-06-04 15:25:00,832.47,832.54,831.74,831.97,4351.0,826.755,826.8245,826.03,826.2584,4351.0
2024-06-04 15:30:00,831.77,832.75,830.0,831.7,5136.0,826.0598,827.0331,824.302,825.9903,5136.0
2024-06-04 15:35:00,832.17,832.17,830.54,831.06,5673.0,826.4571,826.4571,824.8383,825.3547,5673.0
2024-06-04 15:40:00,831.07,832.9,831.07,832.67,9734.0,825.3646,827.182,825.3646,826.9536,9734.0
2024-06-04 15:45:00,832.75,832.98,831.52,832.75,12366.0,827.0331,827.2615,825.8115,827.0331,12366.0
2024-06-04 15:50:00,832.17,833.67,832.17,833.13,27112.0,826.4571,827.9468,826.4571,827.4105,27112.0
2024-06-04 15:55:00,833.13,833.61,832.0,832.66,37021.0,827.4105,827.8872,826.2882,826.9437,37021.0
2024-06-05 09:30:00,830.49,831.0,820.58,826.1,95725.0,824.7886,825.2951,814.9466,820.4287,95725.0
2024-06-05 09:35:00,825.54,827.98,822.6,822.72,21996.0,819.8726,822.2958,816.9528,817.0719,21996.0
2024-06-05 09:40:00,823.04,823.04,817.62,822.3,52070.0,817.3897,817.3897,812.0069,816.6548,52070.0
2024-06-05 09:45:00,822.35,827.16,822.35,825.77,25928.0,816.7045,821.4815,816.7045,820.101,25928.0
2024-06-05 09:50:00,825.96,826.72,823.64,823.64,13970.0,820.2897,821.0445,817.9856,817.9856,13970.0
2024-06-05 09:55:00,823.99,825.0,821.52,822.77,16765.0,818.3332,819.3363,815.8802,817.1216,16765.0
2024-06-05 10:00:00,822.45,823.27,819.12,821.77,35864.0,816.8038,817.6182,813.4967,816.1285,35864.0
2024-06-05 10:05:00,821.88,823.59,821.1,822.51,18099.0,816.2377,817.936,815.4631,816.8634,18099.0
2024-06-05 10:10:00,822.28,823.36,820.88,822.26,12431.0,816.635,817.7075,815.2446,816.6151,12431.0
2024-06-05 10:15:00,823.07,825.31,822.74,824.88,22128.0,817.4195,819.6442,817.0918,819.2171,22128.0
2024-06-05 10:20:00,824.6,828.04,824.3,826.32,31983.0,818.939,822.3554,818.6411,820.6472,31983.0
2024-06-05 10:25:00,826.64,827.99,825.22,825.22,19716.0,820.965,822.3058,819.5548,819.5548,19716.0
2024-06-05 10:30:00,826.21,826.72,824.1,825.75,9966.0,820.538,821.0445,818.4425,820.0811,9966.0
2024-06-05 10:35:00,826.48,829.73,826.47,828.54,19402.0,820.8061,824.0338,820.7962,822.852,19402.0
2024-06-05 10:40:00,828.17,829.5,827.01,829.5,13214.0,822.4845,823.8054,821.3325,823.8054,13214.0
2024-06-05 10:45:00,829.12,830.66,828.72,829.52,9601.0,823.428,824.9574,823.0307,823.8253,9601.0
2024-06-05 10:50:00,829.75,831.42,829.39,831.08,15256.0,824.0537,825.7122,823.6961,825.3745,15256.0
2024-06-05 10:55:00,831.32,833.18,831.32,833.18,15838.0,825.6129,827.4601,825.6129,827.4601,15838.0
2024-06-05 11:00:00,833.21,833.74,832.24,832.3,8495.0,827.4899,828.0163,826.5266,826.5862,8495.0
2024-06-05 11:05:00,832.3,832.3,830.74,831.34,6809.0,826.5862,826.5862,825.0369,825.6328,6809.0
2024-06-05 11:10:00,830.8,832.3,830.43,832.29,6602.0,825.0965,826.5862,824.729,826.5762,6602.0
2024-06-05 11:15:00,832.16,833.82,832.15,832.55,4674.0,826.4471,828.0957,826.4372,826.8345,4674.0
2024-06-05 11:20:00,832.96,832.96,830.98,830.98,9223.0,827.2416,827.2416,825.2752,825.2752,9223.0
2024-06-05 11:25:00,831.28,831.93,829.39,831.78,8454.0,825.5732,826.2187,823.6961,826.0697,8454.0
2024-06-05 11:30:00,831.94,832.12,830.64,831.0,6708.0,826.2286,826.4074,824.9376,825.2951,6708.0
2024-06-05 11:35:00,831.36,831.81,830.66,830.74,4342.0,825.6526,826.0995,824.9574,825.0369,4342.0
2024-06-05 11:40:00,830.71,832.61,830.69,832.61,10451.0,825.0071,826.894,824.9872,826.894,10451.0
2024-06-05 11:45:00,832.14,832.61,830.68,830.86,4741.0,826.4273,826.894,824.9773,825.1561,4741.0
2024-06-05 11:50:00,830.61,830.81,830.0,830.16,8409.0,824.9078,825.1064,824.302,824.4609,8409.0
2024-06-05 11:55:00,829.69,831.13,829.49,830.98,6785.0,823.9941,825.4242,823.7955,825.2752,6785.0
2024-06-05 12:00:00,831.0,831.85,830.99,831.62,1546.0,825.2951,826.1393,825.2852,825.9108,1546.0
2024-06-05 12:05:00,831.69,832.12,830.57,830.74,5042.0,825.9804,826.4074,824.868,825.0369,5042.0
2024-06-05 12:10:00,831.07,831.99,830.76,831.42,3168.0,825.3646,826.2783,825.0567,825.7122,3168.0
2024-06-05 12:15:00,831.62,833.22,831.62,832.8,16429.0,825.9108,827.4999,825.9108,827.0827,16429.0
2024-06-05 12:20:00,832.77,833.8,832.77,833.61,2584.0,827.0529,828.0759,827.0529,827.8872,2584.0
2024-06-05 12:25:00,833.41,834.25,833.32,834.22,9694.0,827.6885,828.5228,827.5992,828.493,9694.0
2024-06-05 12:30:00,833.98,836.25,833.98,836.2,11608.0,828.2546,830.5091,828.2546,830.4594,11608.0
2024-06-05 12:35:00,836.11,836.44,835.9,835.94,5317.0,830.37,830.6977,830.1615,830.2012,5317.0
2024-06-05 12:40:00,835.68,836.0,834.97,835.43,5650.0,829.943,830.2608,829.2378,829.6947,5650.0
2024-06-05 12:45:00,835.53,836.0,835.36,835.37,2231.0,829.794,830.2608,829.6252,829.6351,2231.0
2024-06-05 12:50:00,835.35,837.0,835.34,836.35,9494.0,829.6152,831.2539,829.6053,830.6084,9494.0
2024-06-05 12:55:00,836.32,836.5,834.96,835.4,7752.0,830.5786,830.7573,829.2279,829.6649,7752.0
2024-06-05 13:00:00,835.4,838.0,835.4,837.74,12381.0,829.6649,832.247,829.6649,831.9888,12381.0
2024-06-05 13:05:00,838.0,838.45,836.46,836.82,18330.0,832.247,832.6939,830.7176,831.0751,18330.0
2024-06-05 13:10:00,836.48,837.02,835.84,835.84,11358.0,830.7375,831.2738,830.1019,830.1019,11358.0
2024-06-05 13:15:00,836.06,836.25,835.49,835.54,7795.0,830.3204,830.5091,829.7543,829.8039,7795.0
2024-06-05 13:20:00,835.53,836.04,835.19,836.04,8809.0,829.794,830.3005,829.4563,830.3005,8809.0
2024-06-05 13:25:00,835.75,835.83,835.1,835.55,6619.0,830.0125,830.0919,829.3669,829.8139,6619.0
2024-06-05 13:30:00,835.75,836.85,835.18,835.52,14354.0,830.0125,831.1049,829.4464,829.7841,14354.0
2024-06-05 13:35:00,835.92,836.42,835.42,835.62,4317.0,830.1813,830.6779,829.6847,829.8834,4317.0
2024-06-05 13:40:00,835.95,836.14,835.27,836.1,5516.0,830.2111,830.3998,829.5358,830.3601,5516.0
2024-06-05 13:45:00,836.0,836.09,835.04,835.29,3181.0,830.2608,830.3501,829.3074,829.5556,3181.0
2024-06-05 13:50:00,835.5,836.1,835.05,836.0,7658.0,829.7642,830.3601,829.3173,830.2608,7658.0
2024-06-05 13:55:00,835.79,836.07,835.46,835.9,3078.0,830.0522,830.3303,829.7245,830.1615,3078.0
2024-06-05 14:00:00,835.84,836.02,835.64,835.64,3670.0,830.1019,830.2806,829.9032,829.9032,3670.0
2024-06-05 14:05:00,835.13,835.13,833.75,834.35,6350.0,829.3967,829.3967,828.0262,828.6221,6350.0
2024-06-05 14:10:00,834.86,834.86,833.75,833.95,5015.0,829.1286,829.1286,828.0262,828.2248,5015.0
2024-06-05 14:15:00,833.43,833.99,833.21,833.81,3163.0,827.7084,828.2646,827.4899,828.0858,3163.0
2024-06-05 14:20:00,833.92,834.25,833.6,833.98,4252.0,828.195,828.5228,827.8772,828.2546,4252.0
2024-06-05 14:25:00,833.94,835.59,833.76,835.59,7786.0,828.2149,829.8536,828.0361,829.8536,7786.0
2024-06-05 14:30:00,835.68,836.11,835.04,835.71,12264.0,829.943,830.37,829.3074,829.9728,12264.0
2024-06-05 14:35:00,835.71,836.2,835.39,835.39,9261.0,829.9728,830.4594,829.655,829.655,9261.0
2024-06-05 14:40:00,835.67,835.84,835.07,835.75,2832.0,829.933,830.1019,829.3372,830.0125,2832.0
2024-06-05 14:45:00,835.74,835.74,834.1,834.1,3073.0,830.0026,830.0026,828.3738,828.3738,3073.0
2024-06-05 14:50:00,834.5,834.61,833.69,833.96,3158.0,828.7711,828.8803,827.9666,828.2348,3158.0
2024-06-05 14:55:00,833.95,835.57,833.62,835.57,7373.0,828.2248,829.8337,827.8971,829.8337,7373.0
2024-06-05 15:00:00,835.46,836.31,834.5,834.5,5974.0,829.7245,830.5686,828.7711,828.7711,5974.0
2024-06-05 15:05:00,834.95,835.32,834.75,834.75,3821.0,829.218,829.5854,829.0193,829.0193,3821.0
2024-06-05 15:10:00,834.8,835.39,834.4,834.61,4881.0,829.069,829.655,828.6718,828.8803,4881.0
2024-06-05 15:15:00,834.55,835.43,834.4,835.43,7497.0,828.8207,829.6947,828.6718,829.6947,7497.0
2024-06-05 15:20:00,835.22,835.38,834.08,834.19,10771.0,829.4861,829.645,828.3539,828.4632,10771.0
2024-06-05 15:25:00,834.3,834.44,833.39,833.57,6321.0,828.5724,828.7115,827.6687,827.8474,6321.0
2024-06-05 15:30:00,833.42,834.21,833.42,833.94,5592.0,827.6985,828.4831,827.6985,828.2149,5592.0
2024-06-05 15:35:00,833.76,834.19,832.04,832.36,13862.0,828.0361,828.4632,826.328,826.6458,13862.0
2024-06-05 15:40:00,832.66,834.5,832.45,832.63,14214.0,826.9437,828.7711,826.7351,826.9139,14214.0
2024-06-05 15:45:00,832.82,833.29,832.19,832.34,10819.0,827.1026,827.5694,826.4769,826.6259,10819.0
2024-06-05 15:50:00,832.27,833.16,831.74,832.73,12801.0,826.5564,827.4403,826.03,827.0132,12801.0
2024-06-05 15:55:00,832.73,832.73,831.52,831.91,52622.0,827.0132,827.0132,825.8115,826.1988,52622.0
2024-06-06 09:30:00,834.88,836.5,831.88,834.97,53929.0,829.1485,830.7573,826.1691,829.2378,53929.0
2024-06-06 09:35:00,835.05,837.92,835.05,836.67,25669.0,829.3173,832.1676,829.3173,830.9262,25669.0
2024-06-06 09:40:00,836.64,839.34,835.58,838.66,29217.0,830.8964,833.5778,829.8437,832.9025,29217.0
2024-06-06 09:45:00,838.24,842.32,838.24,841.68,21967.0,832.4854,836.5374,832.4854,835.9018,21967.0
2024-06-06 09:50:00,841.65,844.08,841.65,842.53,23422.0,835.872,838.2853,835.872,836.7459,23422.0
2024-06-06 09:55:00,842.49,844.05,840.26,840.26,23125.0,836.7062,838.2555,834.4915,834.4915,23125.0
2024-06-06 10:00:00,841.15,841.49,839.72,840.85,39608.0,835.3754,835.7131,833.9552,835.0775,39608.0
2024-06-06 10:05:00,840.93,840.94,837.75,840.2,22039.0,835.1569,835.1669,831.9988,834.4319,22039.0
2024-06-06 10:10:00,840.13,841.77,839.76,841.77,15854.0,834.3624,835.9912,833.995,835.9912,15854.0
2024-06-06 10:15:00,842.28,844.87,841.53,844.46,24721.0,836.4977,839.0699,835.7528,838.6627,24721.0
2024-06-06 10:20:00,844.41,846.98,844.31,846.32,32503.0,838.613,841.1654,838.5137,840.5099,32503.0
2024-06-06 10:25:00,846.0,846.11,844.74,845.34,15506.0,840.1921,840.3014,838.9408,839.5366,15506.0
2024-06-06 10:30:00,845.29,845.72,844.15,844.73,11478.0,839.487,839.914,838.3548,838.9308,11478.0
2024-06-06 10:35:00,845.13,845.13,842.64,842.65,6077.0,839.3281,839.3281,836.8552,836.8651,6077.0
2024-06-06 10:40:00,843.02,843.03,840.8,842.81,13686.0,837.2326,837.2425,835.0278,837.024,13686.0
2024-06-06 10:45:00,842.78,843.59,840.69,840.78,10263.0,836.9942,837.7987,834.9186,835.008,10263.0
2024-06-06 10:50:00,840.67,840.67,837.73,838.11,17638.0,834.8987,834.8987,831.9789,832.3563,17638.0
2024-06-06 10:55:00,838.01,839.51,837.85,838.37,8898.0,832.257,833.7467,832.0981,832.6145,8898.0
2024-06-06 11:00:00,837.82,839.71,837.82,839.62,9291.0,832.0683,833.9453,832.0683,833.8559,9291.0
2024-06-06 11:05:00,839.75,840.33,838.55,838.55,7106.0,833.985,834.561,832.7933,832.7933,7106.0
2024-06-06 11:10:00,838.69,840.65,838.24,839.03,10755.0,832.9323,834.8788,832.4854,833.27,10755.0
2024-06-06 11:15:00,839.07,839.58,838.25,838.82,9098.0,833.3097,833.8162,832.4953,833.0614,9098.0
2024-06-06 11:20:00,838.83,838.97,838.0,838.23,6222.0,833.0713,833.2104,832.247,832.4755,6222.0
2024-06-06 11:25:00,838.22,838.82,837.57,837.9,9019.0,832.4655,833.0614,831.82,832.1477,9019.0
2024-06-06 11:30:00,837.9,838.39,837.2,838.21,4297.0,832.1477,832.6344,831.4525,832.4556,4297.0
2024-06-06 11:35:00,838.13,838.35,837.33,838.04,8981.0,832.3761,832.5946,831.5816,832.2868,8981.0
2024-06-06 11:40:00,838.26,838.34,837.6,838.34,3656.0,832.5053,832.5847,831.8498,832.5847,3656.0
2024-06-06 11:45:00,838.25,838.25,836.94,837.42,8848.0,832.4953,832.4953,831.1943,831.671,8848.0
2024-06-06 11:50:00,837.58,837.75,837.0,837.56,3413.0,831.8299,831.9988,831.2539,831.8101,3413.0
2024-06-06 11:55:00,837.64,837.73,836.94,837.23,4610.0,831.8895,831.9789,831.1943,831.4823,4610.0
2024-06-06 12:00:00,837.16,837.8,836.83,837.75,9843.0,831.4128,832.0484,831.0851,831.9988,9843.0
2024-06-06 12:05:00,837.94,838.49,837.54,837.54,5689.0,832.1874,832.7337,831.7902,831.7902,5689.0
2024-06-06 12:10:00,837.82,838.18,837.77,838.18,6193.0,832.0683,832.4258,832.0186,832.4258,6193.0
2024-06-06 12:15:00,838.16,838.33,837.54,837.96,4544.0,832.4059,832.5748,831.7902,832.2073,4544.0
2024-06-06 12:20:00,838.0,838.22,837.45,837.93,5433.0,832.247,832.4655,831.7008,832.1775,5433.0
2024-06-06 12:25:00,837.91,837.91,837.12,837.49,4363.0,832.1577,832.1577,831.3731,831.7405,4363.0
2024-06-06 12:30:00,837.49,837.66,836.6,836.61,7779.0,831.7405,831.9094,830.8566,830.8666,7779.0
2024-06-06 12:35:00,836.36,836.51,835.65,835.9,4473.0,830.6183,830.7673,829.9132,830.1615,4473.0
2024-06-06 12:40:00,836.0,836.0,834.73,834.78,2126.0,830.2608,830.2608,828.9995,829.0491,2126.0
2024-06-06 12:45:00,835.0,836.18,835.0,835.24,10041.0,829.2676,830.4395,829.2676,829.506,10041.0
2024-06-06 12:50:00,835.0,835.23,834.44,834.95,6234.0,829.2676,829.4961,828.7115,829.218,6234.0
2024-06-06 12:55:00,834.96,835.09,834.25,834.67,3447.0,829.2279,829.357,828.5228,828.9399,3447.0
2024-06-06 13:00:00,834.38,834.86,834.3,834.58,4943.0,828.6519,829.1286,828.5724,828.8505,4943.0
2024-06-06 13:05:00,834.62,834.63,834.29,834.47,1100.0,828.8902,828.9002,828.5625,828.7413,1100.0
2024-06-06 13:10:00,834.47,835.56,834.29,835.21,5079.0,828.7413,829.8238,828.5625,829.4762,5079.0
2024-06-06 13:15:00,835.37,835.82,835.36,835.71,3800.0,829.6351,830.082,829.6252,829.9728,3800.0
2024-06-06 13:20:00,835.8,836.13,835.28,836.07,7155.0,830.0621,830.3899,829.5457,830.3303,7155.0
2024-06-06 13:25:00,836.07,836.17,835.48,835.56,2890.0,830.3303,830.4296,829.7443,829.8238,2890.0
2024-06-06 13:30:00,835.53,836.0,835.23,836.0,7400.0,829.794,830.2608,829.4961,830.2608,7400.0
2024-06-06 13:35:00,835.99,836.17,835.8,836.17,4559.0,830.2508,830.4296,830.0621,830.4296,4559.0
2024-06-06 13:40:00,835.88,836.04,835.65,836.04,3861.0,830.1416,830.3005,829.9132,830.3005,3861.0
2024-06-06 13:45:00,836.19,836.56,835.5,836.54,14970.0,830.4495,830.8169,829.7642,830.7971,14970.0
2024-06-06 13:50:00,836.3,836.43,835.35,836.39,5682.0,830.5587,830.6878,829.6152,830.6481,5682.0
2024-06-06 13:55:00,836.4,836.58,835.62,835.81,4291.0,830.658,830.8368,829.8834,830.0721,4291.0
2024-06-06 14:00:00,835.81,836.16,835.61,835.86,4648.0,830.0721,830.4197,829.8734,830.1217,4648.0
2024-06-06 14:05:00,835.65,835.84,834.17,834.18,12465.0,829.9132,830.1019,828.4433,828.4533,12465.0
2024-06-06 14:10:00,834.17,835.0,834.12,835.0,3184.0,828.4433,829.2676,828.3937,829.2676,3184.0
2024-06-06 14:15:00,834.99,836.0,834.67,835.95,3613.0,829.2577,830.2608,828.9399,830.2111,3613.0
2024-06-06 14:20:00,835.58,836.26,835.58,836.08,5575.0,829.8437,830.519,829.8437,830.3402,5575.0
2024-06-06 14:25:00,836.07,836.23,835.77,836.22,5562.0,830.3303,830.4892,830.0323,830.4793,5562.0
2024-06-06 14:30:00,835.81,835.92,835.27,835.67,7151.0,830.0721,830.1813,829.5358,829.933,7151.0
2024-06-06 14:35:00,835.59,835.76,834.75,835.73,4983.0,829.8536,830.0224,829.0193,829.9926,4983.0
2024-06-06 14:40:00,835.79,836.34,835.51,836.0,4692.0,830.0522,830.5984,829.7741,830.2608,4692.0
2024-06-06 14:45:00,835.81,836.27,835.73,836.1,5107.0,830.0721,830.5289,829.9926,830.3601,5107.0
2024-06-06 14:50:00,836.23,836.26,835.72,836.09,7951.0,830.4892,830.519,829.9827,830.3501,7951.0
2024-06-06 14:55:00,836.01,836.2,835.7,836.05,4246.0,830.2707,830.4594,829.9628,830.3104,4246.0
2024-06-06 15:00:00,836.0,836.34,836.0,836.17,5424.0,830.2608,830.5984,830.2608,830.4296,5424.0
2024-06-06 15:05:00,836.29,836.4,835.77,836.13,10185.0,830.5488,830.658,830.0323,830.3899,10185.0
2024-06-06 15:10:00,836.27,836.27,835.35,835.4,10105.0,830.5289,830.5289,829.6152,829.6649,10105.0
2024-06-06 15:15:00,835.37,836.03,835.36,835.96,7365.0,829.6351,830.2906,829.6252,830.221,7365.0
2024-06-06 15:20:00,835.84,836.03,835.83,836.0,8697.0,830.1019,830.2906,830.0919,830.2608,8697.0
2024-06-06 15:25:00,836.0,836.21,835.69,836.08,15685.0,830.2608,830.4693,829.9529,830.3402,15685.0
2024-06-06 15:30:00,835.96,836.5,835.92,836.11,22743.0,830.221,830.7573,830.1813,830.37,22743.0
2024-06-06 15:35:00,836.03,836.43,835.58,835.92,13166.0,830.2906,830.6878,829.8437,830.1813,13166.0
2024-06-06 15:40:00,836.01,836.34,835.77,836.01,15379.0,830.2707,830.5984,830.0323,830.2707,15379.0
2024-06-06 15:45:00,836.1,836.55,836.0,836.22,14404.0,830.3601,830.807,830.2608,830.4793,14404.0
2024-06-06 15:50:00,836.21,836.34,835.58,836.03,21048.0,830.4693,830.5984,829.8437,830.2906,21048.0
2024-06-06 15:55:00,836.16,837.18,835.52,837.18,107569.0,830.4197,831.4327,829.7841,831.4327,107569.0
2024-06-07 09:30:00,837.76,843.73,837.01,841.07,71097.0,832.0087,837.9377,831.2638,835.296,71097.0
2024-06-07 09:35:00,841.81,843.7,840.39,842.11,18455.0,836.0309,837.9079,834.6206,836.3288,18455.0
2024-06-07 09:40:00,841.82,844.87,841.58,843.87,12625.0,836.0408,839.0699,835.8025,838.0767,12625.0
2024-06-07 09:45:00,844.18,849.74,843.66,849.74,41008.0,838.3846,843.9064,837.8682,843.9064,41008.0
2024-06-07 09:50:00,849.62,853.35,849.23,852.98,54827.0,843.7873,847.4917,843.3999,847.1242,54827.0
2024-06-07 09:55:00,852.77,854.4,851.02,852.43,43699.0,846.9156,848.5344,845.1777,846.578,43699.0
2024-06-07 10:00:00,853.93,856.81,852.57,855.0,58982.0,848.0677,850.9279,846.717,849.1303,58982.0
2024-06-07 10:05:00,854.94,855.67,850.7,850.76,33133.0,849.0707,849.7957,844.8599,844.9194,33133.0
2024-06-07 10:10:00,850.7,851.0,849.38,850.28,26127.0,844.8599,845.1578,843.5489,844.4427,26127.0
2024-06-07 10:15:00,849.8,852.42,849.69,851.51,23925.0,843.966,846.568,843.8568,845.6643,23925.0
2024-06-07 10:20:00,851.47,852.36,849.38,849.54,15547.0,845.6246,846.5085,843.5489,843.7078,15547.0
2024-06-07 10:25:00,849.43,851.89,848.84,851.34,10916.0,843.5986,846.0417,843.0126,845.4955,10916.0
2024-06-07 10:30:00,851.0,852.41,850.87,851.71,22310.0,845.1578,846.5581,845.0287,845.8629,22310.0
2024-06-07 10:35:00,851.75,852.4,850.39,850.99,18851.0,845.9026,846.5482,844.552,845.1479,18851.0
2024-06-07 10:40:00,851.44,852.3,850.54,850.54,13859.0,845.5948,846.4489,844.7009,844.7009,13859.0
2024-06-07 10:45:00,850.5,850.68,849.53,849.53,10990.0,844.6612,844.84,843.6979,843.6979,10990.0
2024-06-07 10:50:00,849.43,850.62,849.1,850.36,11441.0,843.5986,844.7804,843.2708,844.5222,11441.0
2024-06-07 10:55:00,850.19,850.55,849.43,850.4,10679.0,844.3534,844.7109,843.5986,844.5619,10679.0
2024-06-07 11:00:00,850.23,850.41,848.12,848.58,10857.0,844.3931,844.5718,842.2976,842.7544,10857.0
2024-06-07 11:05:00,848.75,849.43,847.77,847.93,12694.0,842.9232,843.5986,841.95,842.1089,12694.0
2024-06-07 11:10:00,847.64,848.24,846.54,847.83,6225.0,841.8209,842.4167,840.7284,842.0096,6225.0
2024-06-07 11:15:00,848.35,848.35,846.98,847.48,4854.0,842.526,842.526,841.1654,841.662,4854.0
2024-06-07 11:20:00,847.86,849.3,847.48,849.17,5494.0,842.0393,843.4695,841.662,843.3404,5494.0
2024-06-07 11:25:00,849.17,849.96,849.12,849.62,4783.0,843.3404,844.1249,843.2907,843.7873,4783.0
2024-06-07 11:30:00,849.51,850.29,849.43,849.56,7662.0,843.678,844.4527,843.5986,843.7277,7662.0
2024-06-07 11:35:00,849.4,849.66,848.42,849.04,8123.0,843.5688,843.827,842.5955,843.2112,8123.0
2024-06-07 11:40:00,849.22,849.63,848.1,848.6,2862.0,843.39,843.7972,842.2777,842.7743,2862.0
2024-06-07 11:45:00,848.2,848.79,847.99,848.35,3773.0,842.377,842.963,842.1685,842.526,3773.0
2024-06-07 11:50:00,848.55,849.76,847.77,849.44,10943.0,842.7246,843.9263,841.95,843.6085,10943.0
2024-06-07 11:55:00,849.53,850.89,849.5,850.34,14755.0,843.6979,845.0485,843.6681,844.5023,14755.0
2024-06-07 12:00:00,850.52,851.49,850.05,850.72,26812.0,844.6811,845.6444,844.2143,844.8797,26812.0
2024-06-07 12:05:00,850.96,851.46,850.48,851.15,13789.0,845.1181,845.6146,844.6414,845.3068,13789.0
2024-06-07 12:10:00,851.17,851.86,851.03,851.54,17443.0,845.3266,846.0119,845.1876,845.6941,17443.0
2024-06-07 12:15:00,851.76,853.19,850.79,852.52,31781.0,845.9126,847.3328,844.9492,846.6674,31781.0
2024-06-07 12:20:00,852.41,854.42,851.96,853.4,24236.0,846.5581,848.5543,846.1112,847.5413,24236.0
2024-06-07 12:25:00,853.64,853.64,851.91,852.53,8981.0,847.7797,847.7797,846.0615,846.6773,8981.0
2024-06-07 12:30:00,852.82,853.49,852.35,852.44,13400.0,846.9653,847.6307,846.4985,846.5879,13400.0
2024-06-07 12:35:00,852.14,852.63,851.11,851.5,9453.0,846.29,846.7766,845.267,845.6544,9453.0
2024-06-07 12:40:00,851.5,851.66,850.8,851.09,7162.0,845.6544,845.8133,844.9592,845.2472,7162.0
2024-06-07 12:45:00,850.89,851.35,850.22,850.24,6373.0,845.0485,845.5054,844.3831,844.403,6373.0
2024-06-07 12:50:00,850.25,853.45,850.25,853.45,12424.0,844.4129,847.591,844.4129,847.591,12424.0
2024-06-07 12:55:00,853.88,854.66,853.49,854.38,12117.0,848.018,848.7927,847.6307,848.5146,12117.0
2024-06-07 13:00:00,854.26,855.0,853.51,854.87,13078.0,848.3954,849.1303,847.6506,849.0012,13078.0
2024-06-07 13:05:00,854.79,856.5,854.79,856.49,20939.0,848.9218,850.62,848.9218,850.6101,20939.0
2024-06-07 13:10:00,856.34,856.56,854.29,854.32,11610.0,850.4611,850.6796,848.4252,848.455,11610.0
2024-06-07 13:15:00,854.1,854.15,853.45,854.01,7287.0,848.2365,848.2862,847.591,848.1471,7287.0
2024-06-07 13:20:00,853.81,854.8,853.57,853.57,6974.0,847.9485,848.9317,847.7101,847.7101,6974.0
2024-06-07 13:25:00,853.71,853.83,852.36,852.79,5222.0,847.8492,847.9684,846.5085,846.9355,5222.0
2024-06-07 13:30:00,852.96,854.43,852.8,854.05,9054.0,847.1043,848.5642,846.9454,848.1869,9054.0
2024-06-07 13:35:00,854.43,854.43,853.29,853.43,4868.0,848.5642,848.5642,847.4321,847.5711,4868.0
2024-06-07 13:40:00,853.74,854.0,852.7,854.0,12235.0,847.879,848.1372,846.8461,848.1372,12235.0
2024-06-07 13:45:00,854.07,855.53,853.99,855.37,7258.0,848.2067,849.6567,848.1273,849.4978,7258.0
2024-06-07 13:50:00,855.37,856.0,855.14,855.14,10682.0,849.4978,850.1235,849.2694,849.2694,10682.0
2024-06-07 13:55:00,854.77,854.94,853.67,853.67,5903.0,848.9019,849.0707,847.8095,847.8095,5903.0
2024-06-07 14:00:00,853.59,853.59,852.0,852.0,12672.0,847.73,847.73,846.1509,846.1509,12672.0
2024-06-07 14:05:00,851.92,851.92,850.59,851.31,6949.0,846.0715,846.0715,844.7506,845.4657,6949.0
2024-06-07 14:10:00,851.23,851.48,848.84,848.85,13895.0,845.3862,845.6345,843.0126,843.0226,13895.0
2024-06-07 14:15:00,849.11,851.0,848.31,850.99,18503.0,843.2808,845.1578,842.4863,845.1479,18503.0
2024-06-07 14:20:00,850.99,851.61,850.52,851.09,13779.0,845.1479,845.7636,844.6811,845.2472,13779.0
2024-06-07 14:25:00,850.94,853.07,850.62,852.75,13606.0,845.0982,847.2136,844.7804,846.8958,13606.0
2024-06-07 14:30:00,852.65,852.89,851.26,851.42,14609.0,846.7965,847.0348,845.416,845.5749,14609.0
2024-06-07 14:35:00,851.7,852.39,851.7,852.21,5742.0,845.853,846.5382,845.853,846.3595,5742.0
2024-06-07 14:40:00,852.17,853.82,851.88,853.82,5868.0,846.3198,847.9584,846.0317,847.9584,5868.0
2024-06-07 14:45:00,853.83,854.32,853.07,853.15,8124.0,847.9684,848.455,847.2136,847.293,8124.0
2024-06-07 14:50:00,852.74,853.04,852.04,852.49,5590.0,846.8858,847.1838,846.1907,846.6376,5590.0
2024-06-07 14:55:00,852.33,853.49,852.13,852.66,10088.0,846.4787,847.6307,846.28,846.8064,10088.0
2024-06-07 15:00:00,852.47,854.31,852.21,853.85,11268.0,846.6177,848.4451,846.3595,847.9882,11268.0
2024-06-07 15:05:00,853.65,853.88,852.62,852.75,12304.0,847.7896,848.018,846.7667,846.8958,12304.0
2024-06-07 15:10:00,852.73,853.27,851.39,851.72,11986.0,846.8759,847.4122,845.5451,845.8728,11986.0
2024-06-07 15:15:00,852.2,852.45,851.05,851.05,7873.0,846.3496,846.5978,845.2074,845.2074,7873.0
2024-06-07 15:20:00,851.3,852.01,851.07,851.57,5594.0,845.4557,846.1609,845.2273,845.7239,5594.0
2024-06-07 15:25:00,851.53,852.35,851.0,851.74,7636.0,845.6842,846.4985,845.1578,845.8927,7636.0
2024-06-07 15:30:00,851.61,852.23,851.04,851.7,10103.0,845.7636,846.3793,845.1975,845.853,10103.0
2024-06-07 15:35:00,851.58,851.7,850.64,851.35,12348.0,845.7338,845.853,844.8003,845.5054,12348.0
2024-06-07 15:40:00,851.12,851.23,850.28,850.52,8448.0,845.277,845.3862,844.4427,844.6811,8448.0
2024-06-07 15:45:00,850.56,851.44,850.13,850.63,22137.0,844.7208,845.5948,844.2938,844.7903,22137.0
2024-06-07 15:50:00,850.54,850.83,849.54,850.66,23633.0,844.7009,844.989,843.7078,844.8201,23633.0
2024-06-07 15:55:00,850.59,850.78,849.61,849.91,38572.0,844.7506,844.9393,843.7773,844.0753,38572.0
2024-06-10 09:30:00,853.98,855.9,849.39,850.08,75523.0,848.1173,850.0242,843.5588,844.2441,75523.0
2024-06-10 09:35:00,850.6,856.05,849.99,856.0,34059.0,844.7605,850.1731,844.1547,850.1235,34059.0
2024-06-10 09:40:00,855.85,857.0,854.66,857.0,14520.0,849.9745,851.1166,848.7927,851.1166,14520.0
2024-06-10 09:45:00,856.69,857.02,853.56,855.95,18261.0,850.8087,851.1365,847.7002,850.0738,18261.0
2024-06-10 09:50:00,855.92,857.54,854.73,855.18,10578.0,850.044,851.6529,848.8622,849.3091,10578.0
2024-06-10 09:55:00,855.64,858.04,855.3,856.93,22355.0,849.7659,852.1495,849.4283,851.0471,22355.0
2024-06-10 10:00:00,857.36,858.0,855.9,858.0,12583.0,851.4741,852.1097,850.0242,852.1097,12583.0
2024-06-10 10:05:00,858.0,859.99,857.79,858.74,18519.0,852.1097,854.0861,851.9012,852.8447,18519.0
2024-06-10 10:10:00,858.27,858.27,855.31,855.9,17569.0,852.3779,852.3779,849.4382,850.0242,17569.0
2024-06-10 10:15:00,855.81,856.0,854.2,855.42,10415.0,849.9348,850.1235,848.3358,849.5474,10415.0
2024-06-10 10:20:00,855.87,858.64,855.69,858.6,15350.0,849.9944,852.7453,849.8156,852.7056,15350.0
2024-06-10 10:25:00,858.5,858.5,856.83,856.99,10039.0,852.6063,852.6063,850.9478,851.1067,10039.0
2024-06-10 10:30:00,857.12,858.92,857.12,857.47,6498.0,851.2358,853.0234,851.2358,851.5834,6498.0
2024-06-10 10:35:00,857.4,857.76,856.43,857.5,11871.0,851.5139,851.8714,850.5505,851.6132,11871.0
2024-06-10 10:40:00,856.89,857.48,856.26,856.61,18803.0,851.0074,851.5933,850.3817,850.7293,18803.0
2024-06-10 10:45:00,857.33,859.45,857.33,859.0,12052.0,851.4443,853.5498,851.4443,853.1029,12052.0
2024-06-10 10:50:00,858.65,860.33,858.49,858.56,17332.0,852.7553,854.4237,852.5964,852.6659,17332.0
2024-06-10 10:55:00,858.11,858.52,856.94,857.08,8524.0,852.219,852.6262,851.057,851.1961,8524.0
2024-06-10 11:00:00,857.52,858.1,856.52,857.0,11567.0,851.633,852.209,850.6399,851.1166,11567.0
2024-06-10 11:05:00,857.35,858.8,857.27,858.52,5971.0,851.4642,852.9042,851.3847,852.6262,5971.0
2024-06-10 11:10:00,858.54,858.88,857.55,858.05,7669.0,852.646,852.9837,851.6628,852.1594,7669.0
2024-06-10 11:15:00,858.08,858.08,857.06,857.4,12887.0,852.1892,852.1892,851.1762,851.5139,12887.0
2024-06-10 11:20:00,857.28,858.74,856.94,857.04,11595.0,851.3947,852.8447,851.057,851.1563,11595.0
2024-06-10 11:25:00,857.11,858.41,856.75,858.13,15697.0,851.2258,852.5169,850.8683,852.2388,15697.0
2024-06-10 11:30:00,858.31,858.6,857.68,857.72,9561.0,852.4176,852.7056,851.7919,851.8317,9561.0
2024-06-10 11:35:00,858.07,858.75,857.66,858.75,9599.0,852.1793,852.8546,851.7721,852.8546,9599.0
2024-06-10 11:40:00,858.96,859.36,858.79,859.3,5640.0,853.0631,853.4604,852.8943,853.4008,5640.0
2024-06-10 11:45:00,859.03,859.38,858.64,859.1,3461.0,853.1327,853.4803,852.7453,853.2022,3461.0
2024-06-10 11:50:00,859.26,859.95,858.44,858.49,11400.0,853.3611,854.0463,852.5467,852.5964,11400.0
2024-06-10 11:55:00,858.67,858.7,857.8,857.99,5354.0,852.7751,852.8049,851.9111,852.0998,5354.0
2024-06-10 12:00:00,858.03,859.0,857.66,858.84,7807.0,852.1395,853.1029,851.7721,852.944,7807.0
2024-06-10 12:05:00,858.84,859.66,858.66,859.66,11557.0,852.944,853.7583,852.7652,853.7583,11557.0
2024-06-10 12:10:00,859.61,860.37,859.56,859.56,6119.0,853.7087,854.4635,853.659,853.659,6119.0
2024-06-10 12:15:00,859.61,860.52,859.29,859.82,5593.0,853.7087,854.6124,853.3909,853.9172,5593.0
2024-06-10 12:20:00,859.45,861.2,859.43,860.74,10708.0,853.5498,855.2878,853.5299,854.8309,10708.0
2024-06-10 12:25:00,860.74,860.92,859.67,859.68,3583.0,854.8309,855.0097,853.7683,853.7782,3583.0
2024-06-10 12:30:00,859.69,859.97,859.08,859.88,4858.0,853.7881,854.0662,853.1823,853.9768,4858.0
2024-06-10 12:35:00,860.02,860.05,858.98,858.99,2855.0,854.1159,854.1457,853.083,853.0929,2855.0
2024-06-10 12:40:00,858.82,861.08,858.82,860.82,8016.0,852.9241,855.1686,852.9241,854.9104,8016.0
2024-06-10 12:45:00,861.02,861.57,860.79,861.57,12191.0,855.109,855.6552,854.8806,855.6552,12191.0
2024-06-10 12:50:00,861.43,861.43,860.87,860.88,4777.0,855.5162,855.5162,854.96,854.97,4777.0
2024-06-10 12:55:00,860.56,861.25,860.56,861.18,5207.0,854.6522,855.3374,854.6522,855.2679,5207.0
2024-06-10 13:00:00,861.0,861.35,860.13,861.23,11541.0,855.0891,855.4367,854.2251,855.3176,11541.0
2024-06-10 13:05:00,861.36,861.37,860.39,860.52,11085.0,855.4467,855.4566,854.4833,854.6124,11085.0
2024-06-10 13:10:00,860.45,861.31,860.45,860.93,4383.0,854.5429,855.397,854.5429,855.0196,4383.0
2024-06-10 13:15:00,860.64,860.88,859.01,859.23,6621.0,854.7316,854.97,853.1128,853.3313,6621.0
2024-06-10 13:20:00,858.83,859.2,858.58,858.97,6043.0,852.934,853.3015,852.6858,853.0731,6043.0
2024-06-10 13:25:00,858.76,859.26,858.67,859.26,4350.0,852.8645,853.3611,852.7751,853.3611,4350.0
2024-06-10 13:30:00,859.19,859.68,858.7,859.18,3389.0,853.2916,853.7782,852.8049,853.2816,3389.0
2024-06-10 13:35:00,859.24,859.49,858.73,858.76,2374.0,853.3412,853.5895,852.8347,852.8645,2374.0
2024-06-10 13:40:00,859.09,861.2,859.09,860.54,11464.0,853.1923,855.2878,853.1923,854.6323,11464.0
2024-06-10 13:45:00,860.48,861.44,860.47,860.54,13412.0,854.5727,855.5261,854.5628,854.6323,13412.0
2024-06-10 13:50:00,860.87,860.9,860.05,860.63,8948.0,854.96,854.9898,854.1457,854.7217,8948.0
2024-06-10 13:55:00,860.49,861.36,860.49,861.22,12497.0,854.5826,855.4467,854.5826,855.3076,12497.0
2024-06-10 14:00:00,861.03,861.15,860.63,860.99,5621.0,855.1189,855.2381,854.7217,855.0792,5621.0
2024-06-10 14:05:00,861.1,861.79,860.16,860.5,14844.0,855.1885,855.8737,854.2549,854.5926,14844.0
2024-06-10 14:10:00,860.4,860.55,859.5,859.5,4935.0,854.4933,854.6422,853.5994,853.5994,4935.0
2024-06-10 14:15:00,859.63,859.63,858.59,859.16,9486.0,853.7285,853.7285,852.6957,853.2618,9486.0
2024-06-10 14:20:00,859.23,859.38,858.54,858.75,5385.0,853.3313,853.4803,852.646,852.8546,5385.0
2024-06-10 14:25:00,859.06,859.08,858.6,858.73,11822.0,853.1625,853.1823,852.7056,852.8347,11822.0
2024-06-10 14:30:00,858.73,859.13,858.66,858.94,14130.0,852.8347,853.232,852.7652,853.0433,14130.0
2024-06-10 14:35:00,859.14,860.15,858.95,859.75,3783.0,853.2419,854.245,853.0532,853.8477,3783.0
2024-06-10 14:40:00,859.76,861.08,859.73,861.08,2526.0,853.8577,855.1686,853.8279,855.1686,2526.0
2024-06-10 14:45:00,861.08,861.4,860.67,860.72,5747.0,855.1686,855.4864,854.7614,854.8111,5747.0
2024-06-10 14:50:00,860.42,860.95,860.05,860.61,8164.0,854.5131,855.0395,854.1457,854.7018,8164.0
2024-06-10 14:55:00,860.78,860.95,860.32,860.42,7132.0,854.8707,855.0395,854.4138,854.5131,7132.0
2024-06-10 15:00:00,860.31,861.84,860.31,861.45,9942.0,854.4039,855.9234,854.4039,855.5361,9942.0
2024-06-10 15:05:00,861.46,862.45,861.45,862.05,7772.0,855.546,856.5292,855.5361,856.1319,7772.0
2024-06-10 15:10:00,862.25,869.91,862.24,869.57,57892.0,856.3306,863.938,856.3206,863.6003,57892.0
2024-06-10 15:15:00,868.63,869.77,862.63,865.67,71344.0,862.6668,863.7989,856.7079,859.7271,71344.0
2024-06-10 15:20:00,865.6,871.63,864.68,869.98,125604.0,859.6576,865.6462,858.7439,864.0075,125604.0
2024-06-10 15:25:00,870.42,871.4,866.76,867.45,59617.0,864.4445,865.4177,860.8096,861.4949,59617.0
2024-06-10 15:30:00,867.6,870.07,867.14,869.27,45267.0,861.6438,864.0969,861.187,863.3024,45267.0
2024-06-10 15:35:00,869.0,870.47,867.43,867.66,48917.0,863.0342,864.4941,861.475,861.7034,48917.0
2024-06-10 15:40:00,867.89,869.29,864.31,864.36,47354.0,861.9318,863.3222,858.3764,858.4261,47354.0
2024-06-10 15:45:00,864.54,865.1,861.45,863.2,71237.0,858.6048,859.161,855.5361,857.274,71237.0
2024-06-10 15:50:00,862.98,866.47,862.0,866.05,53258.0,857.0555,860.5216,856.0823,860.1045,53258.0
2024-06-10 15:55:00,865.97,867.8,864.08,866.43,174253.0,860.025,861.8425,858.148,860.4819,174253.0
2024-06-11 09:30:00,882.14,882.14,860.67,863.17,226783.0,876.084,876.084,854.7614,857.2442,226783.0
2024-06-11 09:35:00,864.35,869.23,860.51,863.06,83576.0,858.4161,863.2626,854.6025,857.135,83576.0
2024-06-11 09:40:00,863.38,863.39,857.0,860.38,66008.0,857.4528,857.4627,851.1166,854.4734,66008.0
2024-06-11 09:45:00,860.12,860.12,852.77,854.96,55919.0,854.2152,854.2152,846.9156,849.0906,55919.0
2024-06-11 09:50:00,855.1,856.91,852.23,855.55,42722.0,849.2296,851.0272,846.3793,849.6766,42722.0
2024-06-11 09:55:00,855.01,857.75,852.49,857.51,30823.0,849.1403,851.8615,846.6376,851.6231,30823.0
2024-06-11 10:00:00,857.0,859.36,856.05,857.87,33094.0,851.1166,853.4604,850.1731,851.9806,33094.0
2024-06-11 10:05:00,858.19,861.8,858.18,860.9,59671.0,852.2984,855.8836,852.2885,854.9898,59671.0
2024-06-11 10:10:00,861.0,864.37,860.63,862.0,33781.0,855.0891,858.436,854.7217,856.0823,33781.0
2024-06-11 10:15:00,862.23,863.3,860.54,861.9,17829.0,856.3107,857.3734,854.6323,855.983,17829.0
2024-06-11 10:20:00,861.84,864.39,861.84,864.01,29793.0,855.9234,858.4559,855.9234,858.0785,29793.0
2024-06-11 10:25:00,865.0,867.0,863.87,865.18,37587.0,859.0617,861.0479,857.9394,859.2404,37587.0
2024-06-11 10:30:00,864.92,866.0,863.89,865.24,21819.0,858.9822,860.0548,857.9593,859.3,21819.0
2024-06-11 10:35:00,865.26,865.94,863.19,865.5,26983.0,859.3199,859.9952,857.2641,859.5582,26983.0
2024-06-11 10:40:00,865.52,866.4,863.86,865.43,18744.0,859.5781,860.4521,857.9295,859.4887,18744.0
2024-06-11 10:45:00,865.43,869.44,865.33,866.46,36795.0,859.4887,863.4712,859.3894,860.5117,36795.0
2024-06-11 10:50:00,866.5,866.85,864.0,865.12,25436.0,860.5514,860.899,858.0685,859.1809,25436.0
2024-06-11 10:55:00,864.88,865.42,862.58,863.52,24452.0,858.9425,859.4788,856.6583,857.5918,24452.0
2024-06-11 11:00:00,863.28,864.46,863.05,864.11,16629.0,857.3535,858.5254,857.1251,858.1778,16629.0
2024-06-11 11:05:00,863.85,863.95,859.78,860.12,24054.0,857.9196,858.0189,853.8775,854.2152,24054.0
2024-06-11 11:10:00,860.96,860.96,859.4,859.9,11627.0,855.0494,855.0494,853.5001,853.9967,11627.0
2024-06-11 11:15:00,860.01,860.92,858.01,859.57,28018.0,854.1059,855.0097,852.1197,853.669,28018.0
2024-06-11 11:20:00,859.38,861.0,859.08,859.83,16517.0,853.4803,855.0891,853.1823,853.9272,16517.0
2024-06-11 11:25:00,859.68,859.77,858.38,859.18,12502.0,853.7782,853.8676,852.4871,853.2816,12502.0
2024-06-11 11:30:00,859.09,860.19,859.02,859.32,14233.0,853.1923,854.2847,853.1227,853.4207,14233.0
2024-06-11 11:35:00,859.6,860.43,859.03,859.67,8758.0,853.6988,854.5231,853.1327,853.7683,8758.0
2024-06-11 11:40:00,859.46,860.2,859.14,859.88,21014.0,853.5597,854.2946,853.2419,853.9768,21014.0
2024-06-11 11:45:00,859.6,860.43,859.26,860.21,12485.0,853.6988,854.5231,853.3611,854.3046,12485.0
2024-06-11 11:50:00,860.5,860.5,859.45,860.09,7982.0,854.5926,854.5926,853.5498,854.1854,7982.0
2024-06-11 11:55:00,860.21,860.39,859.48,859.82,6401.0,854.3046,854.4833,853.5796,853.9172,6401.0
2024-06-11 12:00:00,859.66,860.44,859.37,860.22,7438.0,853.7583,854.533,853.4703,854.3145,7438.0
2024-06-11 12:05:00,860.23,860.35,859.32,859.32,7264.0,854.3244,854.4436,853.4207,853.4207,7264.0
2024-06-11 12:10:00,859.87,860.35,858.84,860.07,9251.0,853.9669,854.4436,852.944,854.1655,9251.0
2024-06-11 12:15:00,860.04,860.43,859.7,859.96,5093.0,854.1357,854.5231,853.7981,854.0563,5093.0
2024-06-11 12:20:00,860.13,860.32,859.59,860.01,4902.0,854.2251,854.4138,853.6888,854.1059,4902.0
2024-06-11 12:25:00,860.0,860.87,859.75,860.55,13681.0,854.096,854.96,853.8477,854.6422,13681.0
2024-06-11 12:30:00,860.6,861.77,860.6,861.37,19958.0,854.6919,855.8539,854.6919,855.4566,19958.0
2024-06-11 12:35:00,861.38,861.59,859.84,860.09,7879.0,855.4665,855.6751,853.9371,854.1854,7879.0
2024-06-11 12:40:00,859.61,860.59,859.0,860.23,11831.0,853.7087,854.682,853.1029,854.3244,11831.0
2024-06-11 12:45:00,859.94,859.94,858.57,859.67,9279.0,854.0364,854.0364,852.6758,853.7683,9279.0
2024-06-11 12:50:00,859.67,860.0,859.06,859.06,5494.0,853.7683,854.096,853.1625,853.1625,5494.0
2024-06-11 12:55:00,859.21,859.77,858.68,858.86,13427.0,853.3114,853.8676,852.7851,852.9638,13427.0
2024-06-11 13:00:00,859.5,860.46,859.5,860.17,8985.0,853.5994,854.5528,853.5994,854.2648,8985.0
2024-06-11 13:05:00,859.69,860.14,859.69,860.14,2345.0,853.7881,854.235,853.7881,854.235,2345.0
2024-06-11 13:10:00,860.09,861.47,860.06,861.08,20444.0,854.1854,855.5559,854.1556,855.1686,20444.0
2024-06-11 13:15:00,861.04,861.33,860.17,860.51,13549.0,855.1289,855.4169,854.2648,854.6025,13549.0
2024-06-11 13:20:00,860.53,860.62,859.18,859.66,10797.0,854.6224,854.7117,853.2816,853.7583,10797.0
2024-06-11 13:25:00,859.94,860.0,859.26,859.61,2829.0,854.0364,854.096,853.3611,853.7087,2829.0
2024-06-11 13:30:00,859.5,860.41,859.5,860.26,8622.0,853.5994,854.5032,853.5994,854.3542,8622.0
2024-06-11 13:35:00,860.26,860.42,859.77,859.78,5379.0,854.3542,854.5131,853.8676,853.8775,5379.0
2024-06-11 13:40:00,859.76,860.36,859.5,860.36,5547.0,853.8577,854.4535,853.5994,854.4535,5547.0
2024-06-11 13:45:00,860.35,860.62,860.0,860.07,3409.0,854.4436,854.7117,854.096,854.1655,3409.0
2024-06-11 13:50:00,860.3,861.4,860.21,860.37,10450.0,854.3939,855.4864,854.3046,854.4635,10450.0
2024-06-11 13:55:00,860.75,861.1,860.41,860.85,5421.0,854.8409,855.1885,854.5032,854.9402,5421.0
2024-06-11 14:00:00,860.85,864.11,860.84,863.86,21882.0,854.9402,858.1778,854.9302,857.9295,21882.0
2024-06-11 14:05:00,863.9,864.24,863.13,863.94,13870.0,857.9692,858.3069,857.2045,858.009,13870.0
2024-06-11 14:10:00,863.53,865.01,863.47,865.0,11570.0,857.6018,859.0716,857.5422,859.0617,11570.0
2024-06-11 14:15:00,864.78,866.25,864.47,866.16,8778.0,858.8432,860.3031,858.5353,860.2137,8778.0
2024-06-11 14:20:00,865.96,866.2,865.26,865.74,12355.0,860.0151,860.2534,859.3199,859.7966,12355.0
2024-06-11 14:25:00,865.81,867.5,865.25,867.34,12290.0,859.8661,861.5445,859.31,861.3856,12290.0
2024-06-11 14:30:00,867.35,868.39,866.38,867.84,26213.0,861.3955,862.4284,860.4322,861.8822,26213.0
2024-06-11 14:35:00,868.09,868.72,867.83,868.39,13881.0,862.1305,862.7561,861.8723,862.4284,13881.0
2024-06-11 14:40:00,868.01,869.7,867.54,868.82,17029.0,862.051,863.7294,861.5842,862.8555,17029.0
2024-06-11 14:45:00,868.61,870.84,868.61,870.77,21038.0,862.6469,864.8616,862.6469,864.7921,21038.0
2024-06-11 14:50:00,870.72,871.28,869.43,869.68,17195.0,864.7424,865.2986,863.4613,863.7096,17195.0
2024-06-11 14:55:00,869.73,870.49,869.57,870.2,12379.0,863.7592,864.514,863.6003,864.226,12379.0
2024-06-11 15:00:00,870.18,871.14,869.57,870.99,10743.0,864.2061,865.1595,863.6003,865.0106,10743.0
2024-06-11 15:05:00,871.07,871.5,870.61,871.31,14607.0,865.09,865.5171,864.6332,865.3284,14607.0
2024-06-11 15:10:00,871.1,871.3,868.43,868.58,27075.0,865.1198,865.3184,862.4681,862.6171,27075.0
2024-06-11 15:15:00,868.3,869.44,867.48,867.51,11884.0,862.339,863.4712,861.5247,861.5544,11884.0
2024-06-11 15:20:00,867.51,869.55,867.46,868.38,15117.0,861.5544,863.5804,861.5048,862.4185,15117.0
2024-06-11 15:25:00,868.47,868.59,867.4,868.42,21709.0,862.5079,862.627,861.4452,862.4582,21709.0
2024-06-11 15:30:00,868.0,868.0,866.66,867.81,10533.0,862.0411,862.0411,860.7103,861.8524,10533.0
2024-06-11 15:35:00,867.84,868.61,867.19,867.42,20118.0,861.8822,862.6469,861.2366,861.4651,20118.0
2024-06-11 15:40:00,867.26,867.27,863.71,865.34,26397.0,861.3062,861.3161,857.7805,859.3993,26397.0
2024-06-11 15:45:00,865.34,866.24,864.65,864.65,20491.0,859.3993,860.2932,858.7141,858.7141,20491.0
2024-06-11 15:50:00,864.68,866.32,864.31,865.8,30695.0,858.7439,860.3726,858.3764,859.8562,30695.0
2024-06-11 15:55:00,865.75,866.41,865.0,865.83,58201.0,859.8065,860.462,859.0617,859.886,58201.0
2024-06-12 09:30:00,872.0,872.0,857.0,857.5,120642.0,866.0136,866.0136,851.1166,851.6132,120642.0
2024-06-12 09:35:00,857.5,858.45,853.85,857.1,96110.0,851.6132,852.5566,847.9882,851.2159,96110.0
2024-06-12 09:40:00,858.53,861.47,857.12,861.46,56483.0,852.6361,855.5559,851.2358,855.546,56483.0
2024-06-12 09:45:00,861.28,861.8,858.01,860.39,37999.0,855.3672,855.8836,852.1197,854.4833,37999.0
2024-06-12 09:50:00,860.59,860.94,856.43,856.65,25197.0,854.682,855.0296,850.5505,850.769,25197.0
2024-06-12 09:55:00,856.82,861.21,856.63,860.52,24449.0,850.9378,855.2977,850.7491,854.6124,24449.0
2024-06-12 10:00:00,860.69,864.48,860.56,863.09,23682.0,854.7813,858.5452,854.6522,857.1648,23682.0
2024-06-12 10:05:00,863.24,865.75,862.67,864.73,23321.0,857.3138,859.8065,856.7477,858.7935,23321.0
2024-06-12 10:10:00,864.47,865.07,863.39,864.15,25954.0,858.5353,859.1312,857.4627,858.2175,25954.0
2024-06-12 10:15:00,864.15,864.75,862.96,863.7,16316.0,858.2175,858.8134,857.0357,857.7706,16316.0
2024-06-12 10:20:00,863.55,864.66,863.16,863.84,9224.0,857.6216,858.724,857.2343,857.9096,9224.0
2024-06-12 10:25:00,864.01,864.07,860.96,861.9,20242.0,858.0785,858.1381,855.0494,855.983,20242.0
2024-06-12 10:30:00,862.0,862.73,860.76,860.88,22172.0,856.0823,856.8073,854.8508,854.97,22172.0
2024-06-12 10:35:00,861.17,863.55,860.87,863.43,18465.0,855.258,857.6216,854.96,857.5025,18465.0
2024-06-12 10:40:00,863.87,866.43,863.06,865.76,32806.0,857.9394,860.4819,857.135,859.8165,32806.0
2024-06-12 10:45:00,865.88,866.28,864.0,865.82,15147.0,859.9356,860.3329,858.0685,859.8761,15147.0
2024-06-12 10:50:00,865.54,866.1,863.91,866.1,10839.0,859.598,860.1541,857.9792,860.1541,10839.0
2024-06-12 10:55:00,865.94,866.07,863.93,864.39,14287.0,859.9952,860.1243,857.999,858.4559,14287.0
2024-06-12 11:00:00,864.42,864.62,862.61,863.0,19921.0,858.4857,858.6843,856.6881,857.0754,19921.0
2024-06-12 11:05:00,863.0,865.32,862.61,865.07,12533.0,857.0754,859.3795,856.6881,859.1312,12533.0
2024-06-12 11:10:00,865.13,865.62,864.73,865.06,9724.0,859.1908,859.6774,858.7935,859.1213,9724.0
2024-06-12 11:15:00,864.97,866.25,864.15,865.98,14086.0,859.0319,860.3031,858.2175,860.035,14086.0
2024-06-12 11:20:00,865.99,867.96,865.96,867.0,20093.0,860.0449,862.0014,860.0151,861.0479,20093.0
2024-06-12 11:25:00,866.95,867.47,863.08,863.79,45684.0,860.9983,861.5147,857.1549,857.86,45684.0
2024-06-12 11:30:00,863.78,863.78,861.0,862.38,29235.0,857.8501,857.8501,855.0891,856.4597,29235.0
2024-06-12 11:35:00,861.88,863.28,861.35,863.28,9924.0,855.9631,857.3535,855.4367,857.3535,9924.0
2024-06-12 11:40:00,863.43,864.56,863.41,864.03,4745.0,857.5025,858.6247,857.4826,858.0983,4745.0
2024-06-12 11:45:00,864.03,864.53,863.52,863.84,7480.0,858.0983,858.5949,857.5918,857.9096,7480.0
2024-06-12 11:50:00,863.84,863.84,862.59,863.79,7469.0,857.9096,857.9096,856.6682,857.86,7469.0
2024-06-12 11:55:00,863.85,865.3,863.63,865.0,6817.0,857.9196,859.3596,857.7011,859.0617,6817.0
2024-06-12 12:00:00,864.94,866.47,864.94,866.08,5598.0,859.0021,860.5216,859.0021,860.1343,5598.0
2024-06-12 12:05:00,866.05,866.46,865.25,865.25,6356.0,860.1045,860.5117,859.31,859.31,6356.0
2024-06-12 12:10:00,865.37,865.37,863.6,863.6,3908.0,859.4291,859.4291,857.6713,857.6713,3908.0
2024-06-12 12:15:00,864.04,865.66,863.69,865.66,6503.0,858.1083,859.7171,857.7607,859.7171,6503.0
2024-06-12 12:20:00,865.69,866.26,865.15,866.15,5253.0,859.7469,860.313,859.2106,860.2038,5253.0
2024-06-12 12:25:00,866.22,866.22,865.18,865.19,2986.0,860.2733,860.2733,859.2404,859.2504,2986.0
2024-06-12 12:30:00,865.11,865.94,865.11,865.82,3595.0,859.1709,859.9952,859.1709,859.8761,3595.0
2024-06-12 12:35:00,866.05,867.2,865.77,866.5,8220.0,860.1045,861.2466,859.8264,860.5514,8220.0
2024-06-12 12:40:00,866.74,867.42,866.1,867.28,4959.0,860.7897,861.4651,860.1541,861.326,4959.0
2024-06-12 12:45:00,867.42,867.45,866.02,866.03,4262.0,861.4651,861.4949,860.0747,860.0846,4262.0
2024-06-12 12:50:00,865.67,867.14,865.26,866.44,9848.0,859.7271,861.187,859.3199,860.4918,9848.0
2024-06-12 12:55:00,866.48,867.41,866.47,867.35,12431.0,860.5315,861.4551,860.5216,861.3955,12431.0
2024-06-12 13:00:00,867.55,868.05,867.02,867.42,8026.0,861.5942,862.0907,861.0678,861.4651,8026.0
2024-06-12 13:05:00,867.38,867.56,866.28,867.41,3851.0,861.4253,861.6041,860.3329,861.4551,3851.0
2024-06-12 13:10:00,867.56,868.46,867.05,868.39,4755.0,861.6041,862.4979,861.0976,862.4284,4755.0
2024-06-12 13:15:00,867.9,868.41,867.5,868.2,3886.0,861.9418,862.4483,861.5445,862.2397,3886.0
2024-06-12 13:20:00,868.18,869.01,868.01,868.26,5625.0,862.2198,863.0442,862.051,862.2993,5625.0
2024-06-12 13:25:00,867.93,868.36,867.49,868.01,5768.0,861.9716,862.3986,861.5346,862.051,5768.0
2024-06-12 13:30:00,867.57,867.71,865.73,866.0,9296.0,861.614,861.7531,859.7867,860.0548,9296.0
2024-06-12 13:35:00,866.18,866.82,865.7,866.31,4404.0,860.2336,860.8692,859.7569,860.3627,4404.0
2024-06-12 13:40:00,866.08,866.52,865.9,866.17,4043.0,860.1343,860.5712,859.9555,860.2236,4043.0
2024-06-12 13:45:00,866.02,866.06,864.8,865.01,4250.0,860.0747,860.1144,858.8631,859.0716,4250.0
2024-06-12 13:50:00,864.64,865.44,864.11,864.74,3989.0,858.7042,859.4987,858.1778,858.8035,3989.0
2024-06-12 13:55:00,864.5,864.58,863.36,863.36,2226.0,858.5651,858.6446,857.4329,857.4329,2226.0
2024-06-12 14:00:00,863.01,864.04,860.85,862.25,14402.0,857.0853,858.1083,854.9402,856.3306,14402.0
2024-06-12 14:05:00,861.97,863.56,861.74,863.25,9340.0,856.0525,857.6316,855.8241,857.3237,9340.0
2024-06-12 14:10:00,863.61,864.04,863.0,863.17,8637.0,857.6812,858.1083,857.0754,857.2442,8637.0
2024-06-12 14:15:00,863.71,865.74,863.32,865.49,18862.0,857.7805,859.7966,857.3932,859.5483,18862.0
2024-06-12 14:20:00,865.21,865.66,864.7,864.7,5658.0,859.2702,859.7171,858.7637,858.7637,5658.0
2024-06-12 14:25:00,864.96,865.84,864.69,865.09,6517.0,859.022,859.8959,858.7538,859.1511,6517.0
2024-06-12 14:30:00,864.8,865.32,864.12,864.49,5281.0,858.8631,859.3795,858.1877,858.5552,5281.0
2024-06-12 14:35:00,864.32,866.0,863.8,865.51,8918.0,858.3863,860.0548,857.8699,859.5682,8918.0
2024-06-12 14:40:00,865.53,865.66,864.25,865.04,6324.0,859.588,859.7171,858.3168,859.1014,6324.0
2024-06-12 14:45:00,863.81,865.01,863.59,863.62,5775.0,857.8798,859.0716,857.6614,857.6912,5775.0
2024-06-12 14:50:00,864.4,865.12,864.4,864.53,4791.0,858.4658,859.1809,858.4658,858.5949,4791.0
2024-06-12 14:55:00,865.02,865.67,864.91,865.32,5805.0,859.0815,859.7271,858.9723,859.3795,5805.0
2024-06-12 15:00:00,865.1,866.38,865.1,865.28,12770.0,859.161,860.4322,859.161,859.3398,12770.0
2024-06-12 15:05:00,865.92,866.77,865.51,866.25,11121.0,859.9754,860.8195,859.5682,860.3031,11121.0
2024-06-12 15:10:00,866.29,867.44,865.85,867.0,10785.0,860.3428,861.4849,859.9058,861.0479,10785.0
2024-06-12 15:15:00,866.85,868.2,866.7,868.04,11654.0,860.899,862.2397,860.75,862.0808,11654.0
2024-06-12 15:20:00,867.75,868.1,865.48,865.54,13849.0,861.7928,862.1404,859.5384,859.598,13849.0
2024-06-12 15:25:00,865.64,866.3,864.32,865.48,15777.0,859.6973,860.3528,858.3863,859.5384,15777.0
2024-06-12 15:30:00,865.01,865.77,864.6,864.78,11059.0,859.0716,859.8264,858.6644,858.8432,11059.0
2024-06-12 15:35:00,864.87,865.7,864.46,864.78,8302.0,858.9326,859.7569,858.5254,858.8432,8302.0
2024-06-12 15:40:00,864.55,866.77,864.55,866.77,10532.0,858.6148,860.8195,858.6148,860.8195,10532.0
2024-06-12 15:45:00,866.63,867.67,865.75,867.67,9026.0,860.6805,861.7133,859.8065,861.7133,9026.0
2024-06-12 15:50:00,867.46,869.53,866.77,868.55,25938.0,861.5048,863.5606,860.8195,862.5873,25938.0
2024-06-12 15:55:00,868.45,870.3,866.94,867.95,80639.0,862.488,864.3253,860.9884,861.9914,80639.0
2024-06-13 09:30:00,869.03,870.66,864.31,864.31,69521.0,863.064,864.6828,858.3764,858.3764,69521.0
2024-06-13 09:35:00,865.0,865.95,863.3,865.79,30235.0,859.0617,860.0052,857.3734,859.8463,30235.0
2024-06-13 09:40:00,866.04,867.35,861.5,866.9,25354.0,860.0945,861.3955,855.5857,860.9486,25354.0
2024-06-13 09:45:00,867.04,869.0,866.08,868.25,15212.0,861.0877,863.0342,860.1343,862.2894,15212.0
2024-06-13 09:50:00,868.24,869.5,867.93,869.5,11264.0,862.2794,863.5308,861.9716,863.5308,11264.0
2024-06-13 09:55:00,869.1,870.54,867.58,870.53,18117.0,863.1335,864.5636,861.624,864.5537,18117.0
2024-06-13 10:00:00,870.03,872.25,869.92,871.01,20559.0,864.0571,866.2619,863.9479,865.0304,20559.0
2024-06-13 10:05:00,871.35,873.82,871.0,873.73,10822.0,865.3681,867.8211,865.0205,867.7317,10822.0
2024-06-13 10:10:00,873.58,875.2,873.5,874.44,19517.0,867.5828,869.1917,867.5033,868.4369,19517.0
2024-06-13 10:15:00,874.11,875.15,873.01,875.11,13583.0,868.1091,869.142,867.0167,869.1023,13583.0
2024-06-13 10:20:00,875.02,876.6,875.02,876.0,17965.0,869.0129,870.582,869.0129,869.9862,17965.0
2024-06-13 10:25:00,876.22,877.0,874.45,877.0,16581.0,870.2047,870.9793,868.4468,870.9793,16581.0
2024-06-13 10:30:00,877.0,878.09,874.82,874.83,19877.0,870.9793,872.0618,868.8143,868.8242,19877.0
2024-06-13 10:35:00,874.83,877.61,874.32,876.47,11393.0,868.8242,871.5851,868.3177,870.4529,11393.0
2024-06-13 10:40:00,876.47,876.47,873.65,874.38,8467.0,870.4529,870.4529,867.6523,868.3773,8467.0
2024-06-13 10:45:00,874.12,874.71,872.61,873.59,12593.0,868.1191,868.705,866.6194,867.5927,12593.0
2024-06-13 10:50:00,873.84,874.7,872.62,873.17,8894.0,867.841,868.6951,866.6294,867.1756,8894.0
2024-06-13 10:55:00,873.17,873.61,870.85,873.23,8095.0,867.1756,867.6126,864.8715,867.2352,8095.0
2024-06-13 11:00:00,873.6,874.44,872.36,872.68,6868.0,867.6026,868.4369,866.3712,866.689,6868.0
2024-06-13 11:05:00,872.84,874.99,872.84,873.96,8050.0,866.8479,868.9831,866.8479,867.9602,8050.0
2024-06-13 11:10:00,873.96,875.32,873.48,873.91,13959.0,867.9602,869.3108,867.4835,867.9105,13959.0
2024-06-13 11:15:00,874.46,876.02,874.28,875.78,10576.0,868.4567,870.006,868.278,869.7677,10576.0
2024-06-13 11:20:00,876.0,876.31,874.5,875.94,12019.0,869.9862,870.294,868.4965,869.9266,12019.0
2024-06-13 11:25:00,875.81,877.24,875.81,876.8,20517.0,869.7975,871.2177,869.7975,870.7807,20517.0
2024-06-13 11:30:00,877.18,877.8,876.16,877.2,11353.0,871.1581,871.7738,870.1451,871.1779,11353.0
2024-06-13 11:35:00,877.0,877.0,875.0,876.04,16866.0,870.9793,870.9793,868.993,870.0259,16866.0
2024-06-13 11:40:00,875.85,876.62,875.57,875.98,14548.0,869.8372,870.6019,869.5591,869.9663,14548.0
2024-06-13 11:45:00,875.57,876.19,874.65,874.83,10338.0,869.5591,870.1749,868.6454,868.8242,10338.0
2024-06-13 11:50:00,874.64,875.77,874.61,875.5,4358.0,868.6355,869.7577,868.6057,869.4896,4358.0
2024-06-13 11:55:00,875.6,876.19,874.88,874.88,5313.0,869.5889,870.1749,868.8739,868.8739,5313.0
2024-06-13 12:00:00,874.53,874.55,873.76,874.16,10008.0,868.5263,868.5461,867.7615,868.1588,10008.0
2024-06-13 12:05:00,874.53,874.79,872.45,872.47,9238.0,868.5263,868.7845,866.4605,866.4804,9238.0
2024-06-13 12:10:00,872.81,874.06,872.5,873.97,6423.0,866.8181,868.0595,866.5102,867.9701,6423.0
2024-06-13 12:15:00,874.21,874.38,873.46,873.63,5958.0,868.2085,868.3773,867.4636,867.6324,5958.0
2024-06-13 12:20:00,873.39,874.12,873.3,873.66,5277.0,867.3941,868.1191,867.3047,867.6622,5277.0
2024-06-13 12:25:00,873.68,873.68,872.67,872.99,5068.0,867.6821,867.6821,866.679,866.9968,5068.0
2024-06-13 12:30:00,872.98,873.76,872.66,873.27,9712.0,866.9869,867.7615,866.6691,867.2749,9712.0
2024-06-13 12:35:00,872.64,873.24,872.12,872.55,6193.0,866.6492,867.2451,866.1328,866.5598,6193.0
2024-06-13 12:40:00,872.87,873.48,872.51,873.42,2658.0,866.8777,867.4835,866.5201,867.4239,2658.0
2024-06-13 12:45:00,873.57,874.25,873.3,874.18,7340.0,867.5728,868.2482,867.3047,868.1787,7340.0
2024-06-13 12:50:00,874.29,875.06,874.12,874.18,6957.0,868.2879,869.0526,868.1191,868.1787,6957.0
2024-06-13 12:55:00,874.6,874.6,872.84,874.05,6673.0,868.5958,868.5958,866.8479,868.0496,6673.0
2024-06-13 13:00:00,874.16,874.87,873.06,873.86,7092.0,868.1588,868.8639,867.0663,867.8609,7092.0
2024-06-13 13:05:00,874.87,874.96,873.88,874.88,4325.0,868.8639,868.9533,867.8807,868.8739,4325.0
2024-06-13 13:10:00,874.8,876.0,874.75,875.86,8271.0,868.7944,869.9862,868.7447,869.8471,8271.0
2024-06-13 13:15:00,875.23,875.38,874.5,874.87,3526.0,869.2214,869.3704,868.4965,868.8639,3526.0
2024-06-13 13:20:00,874.83,875.27,874.45,874.95,5061.0,868.8242,869.2612,868.4468,868.9434,5061.0
2024-06-13 13:25:00,874.96,875.4,874.84,874.84,6478.0,868.9533,869.3903,868.8341,868.8341,6478.0
2024-06-13 13:30:00,874.8,874.9,874.0,874.34,5253.0,868.7944,868.8937,867.9999,868.3376,5253.0
2024-06-13 13:35:00,874.57,875.2,873.98,874.27,6218.0,868.566,869.1917,867.98,868.268,6218.0
2024-06-13 13:40:00,875.2,876.24,874.89,876.19,5437.0,869.1917,870.2245,868.8838,870.1749,5437.0
2024-06-13 13:45:00,876.04,877.04,875.83,876.83,18276.0,870.0259,871.019,869.8173,870.8105,18276.0
2024-06-13 13:50:00,876.83,877.92,876.83,877.51,7485.0,870.8105,871.893,870.8105,871.4858,7485.0
2024-06-13 13:55:00,877.37,877.85,876.97,877.62,4187.0,871.3468,871.8235,870.9495,871.595,4187.0
2024-06-13 14:00:00,877.31,877.7,876.78,876.94,3976.0,871.2872,871.6745,870.7608,870.9197,3976.0
2024-06-13 14:05:00,876.79,878.18,876.49,877.09,13252.0,870.7707,872.1512,870.4728,871.0687,13252.0
2024-06-13 14:10:00,876.89,877.45,876.27,876.27,5988.0,870.8701,871.4262,870.2543,870.2543,5988.0
2024-06-13 14:15:00,876.47,876.99,876.27,876.38,3586.0,870.4529,870.9694,870.2543,870.3636,3586.0
2024-06-13 14:20:00,876.78,877.0,876.54,876.71,5173.0,870.7608,870.9793,870.5225,870.6913,5173.0
2024-06-13 14:25:00,876.9,876.9,876.35,876.35,4036.0,870.88,870.88,870.3338,870.3338,4036.0
2024-06-13 14:30:00,876.44,876.64,876.23,876.43,8066.0,870.4231,870.6218,870.2146,870.4132,8066.0
2024-06-13 14:35:00,876.37,876.51,876.07,876.23,7425.0,870.3536,870.4927,870.0557,870.2146,7425.0
2024-06-13 14:40:00,876.4,877.31,876.23,877.13,8464.0,870.3834,871.2872,870.2146,871.1084,8464.0
2024-06-13 14:45:00,877.12,877.24,876.43,876.66,4458.0,871.0985,871.2177,870.4132,870.6416,4458.0
2024-06-13 14:50:00,876.66,877.0,876.19,876.4,10307.0,870.6416,870.9793,870.1749,870.3834,10307.0
2024-06-13 14:55:00,876.08,876.43,875.94,876.23,6305.0,870.0656,870.4132,869.9266,870.2146,6305.0
2024-06-13 15:00:00,876.21,878.47,875.9,878.37,9435.0,870.1947,872.4392,869.8868,872.3399,9435.0
2024-06-13 15:05:00,878.38,879.1,877.92,878.06,13156.0,872.3498,873.0649,871.893,872.032,13156.0
2024-06-13 15:10:00,877.47,878.81,877.47,877.84,7604.0,871.4461,872.7769,871.4461,871.8135,7604.0
2024-06-13 15:15:00,878.15,879.25,877.63,879.25,7748.0,872.1214,873.2139,871.605,873.2139,7748.0
2024-06-13 15:20:00,879.16,879.71,878.92,879.3,7979.0,873.1245,873.6707,872.8861,873.2635,7979.0
2024-06-13 15:25:00,879.28,879.4,878.77,878.98,11769.0,873.2436,873.3628,872.7371,872.9457,11769.0
2024-06-13 15:30:00,879.0,879.79,878.63,879.2,17023.0,872.9656,873.7501,872.5981,873.1642,17023.0
2024-06-13 15:35:00,879.05,880.64,879.05,880.6,13688.0,873.0152,874.5943,873.0152,874.5546,13688.0
2024-06-13 15:40:00,880.51,881.11,880.34,880.82,15336.0,874.4652,875.0611,874.2964,874.7731,15336.0
2024-06-13 15:45:00,880.65,881.62,880.65,881.35,15485.0,874.6042,875.5676,874.6042,875.2994,15485.0
2024-06-13 15:50:00,881.42,884.19,881.11,883.79,35119.0,875.369,878.1199,875.0611,877.7227,35119.0
2024-06-13 15:55:00,883.73,885.06,882.32,883.41,105622.0,877.6631,878.984,876.2628,877.3453,105622.0
2024-06-14 09:30:00,882.33,884.59,876.0,877.72,91871.0,876.2727,878.5172,869.9862,871.6944,91871.0
2024-06-14 09:35:00,878.22,884.61,876.24,883.75,24683.0,872.1909,878.5371,870.2245,877.683,24683.0
2024-06-14 09:40:00,883.46,884.16,882.67,883.89,12649.0,877.3949,878.0901,876.6104,877.822,12649.0
2024-06-14 09:45:00,883.85,883.95,881.48,881.86,8099.0,877.7823,877.8816,875.4285,875.8059,8099.0
2024-06-14 09:50:00,882.01,882.01,879.93,880.38,9194.0,875.9549,875.9549,873.8892,874.3361,9194.0
2024-06-14 09:55:00,880.04,880.85,878.11,880.85,10893.0,873.9984,874.8029,872.0817,874.8029,10893.0
2024-06-14 10:00:00,880.53,881.31,879.05,880.21,10864.0,874.4851,875.2597,873.0152,874.1673,10864.0
2024-06-14 10:05:00,880.19,880.96,879.29,879.99,10864.0,874.1474,874.9121,873.2536,873.9488,10864.0
2024-06-14 10:10:00,879.68,880.5,879.13,880.03,7142.0,873.6409,874.4553,873.0947,873.9885,7142.0
2024-06-14 10:15:00,879.81,880.15,879.44,879.87,7722.0,873.77,874.1077,873.4025,873.8296,7722.0
2024-06-14 10:20:00,879.79,881.1,879.79,880.78,15999.0,873.7501,875.0512,873.7501,874.7333,15999.0
2024-06-14 10:25:00,880.95,881.39,880.0,880.19,11896.0,874.9022,875.3392,873.9587,874.1474,11896.0
2024-06-14 10:30:00,880.39,881.07,879.18,879.18,8293.0,874.346,875.0214,873.1443,873.1443,8293.0
2024-06-14 10:35:00,879.39,879.4,876.09,878.8,10702.0,873.3529,873.3628,870.0755,872.7669,10702.0
2024-06-14 10:40:00,878.48,879.81,877.24,877.24,10400.0,872.4491,873.77,871.2177,871.2177,10400.0
2024-06-14 10:45:00,877.21,879.19,876.64,877.68,12252.0,871.1879,873.1543,870.6218,871.6546,12252.0
2024-06-14 10:50:00,878.25,879.49,877.5,879.03,14082.0,872.2207,873.4522,871.4759,872.9954,14082.0
2024-06-14 10:55:00,878.6,879.34,878.47,879.05,7290.0,872.5683,873.3032,872.4392,873.0152,7290.0
2024-06-14 11:00:00,879.29,879.51,878.47,879.34,4278.0,873.2536,873.4721,872.4392,873.3032,4278.0
2024-06-14 11:05:00,879.13,879.75,878.87,879.75,6870.0,873.0947,873.7104,872.8365,873.7104,6870.0
2024-06-14 11:10:00,879.73,881.24,879.43,880.75,8907.0,873.6906,875.1902,873.3926,874.7036,8907.0
2024-06-14 11:15:00,880.98,881.89,880.72,881.26,11540.0,874.932,875.8357,874.6738,875.2101,11540.0
2024-06-14 11:20:00,881.52,882.28,880.87,880.96,6708.0,875.4683,876.2231,874.8227,874.9121,6708.0
2024-06-14 11:25:00,880.4,881.49,880.39,880.82,5190.0,874.356,875.4385,874.346,874.7731,5190.0
2024-06-14 11:30:00,880.86,881.29,880.67,881.07,3212.0,874.8128,875.2398,874.6241,875.0214,3212.0
2024-06-14 11:35:00,880.91,881.45,880.74,880.74,4294.0,874.8625,875.3987,874.6936,874.6936,4294.0
2024-06-14 11:40:00,880.96,881.36,880.85,881.23,4630.0,874.9121,875.3094,874.8029,875.1803,4630.0
2024-06-14 11:45:00,881.03,881.34,880.97,881.0,4226.0,874.9816,875.2895,874.922,874.9518,4226.0
2024-06-14 11:50:00,880.99,881.44,880.97,881.12,4411.0,874.9419,875.3888,874.922,875.071,4411.0
2024-06-14 11:55:00,881.0,881.3,880.56,880.72,9629.0,874.9518,875.2498,874.5149,874.6738,9629.0
2024-06-14 12:00:00,880.87,881.09,880.74,880.93,980.0,874.8227,875.0412,874.6936,874.8823,980.0
2024-06-14 12:05:00,881.21,882.38,881.21,882.29,13514.0,875.1604,876.3224,875.1604,876.233,13514.0
2024-06-14 12:10:00,882.29,883.1,882.07,882.26,13307.0,876.233,877.0374,876.0145,876.2032,13307.0
2024-06-14 12:15:00,882.22,882.33,881.0,881.59,6834.0,876.1635,876.2727,874.9518,875.5378,6834.0
2024-06-14 12:20:00,881.94,882.07,881.52,881.88,3550.0,875.8854,876.0145,875.4683,875.8258,3550.0
2024-06-14 12:25:00,881.73,882.03,881.51,882.0,2300.0,875.6768,875.9748,875.4583,875.945,2300.0
2024-06-14 12:30:00,881.71,881.89,881.25,881.89,4132.0,875.657,875.8357,875.2001,875.8357,4132.0
2024-06-14 12:35:00,882.0,882.1,881.48,882.0,7153.0,875.945,876.0443,875.4285,875.945,7153.0
2024-06-14 12:40:00,882.0,882.1,881.42,881.49,7448.0,875.945,876.0443,875.369,875.4385,7448.0
2024-06-14 12:45:00,881.49,881.8,880.82,881.02,4802.0,875.4385,875.7463,874.7731,874.9717,4802.0
2024-06-14 12:50:00,880.83,881.4,880.81,880.85,2786.0,874.783,875.3491,874.7631,874.8029,2786.0
2024-06-14 12:55:00,880.84,881.16,880.67,881.0,2302.0,874.7929,875.1107,874.6241,874.9518,2302.0
2024-06-14 13:00:00,880.89,881.03,879.47,879.48,7118.0,874.8426,874.9816,873.4323,873.4423,7118.0
2024-06-14 13:05:00,879.78,881.11,879.78,880.81,15107.0,873.7402,875.0611,873.7402,874.7631,15107.0
2024-06-14 13:10:00,880.65,881.06,880.37,880.37,8500.0,874.6042,875.0114,874.3262,874.3262,8500.0
2024-06-14 13:15:00,880.73,881.07,879.1,879.48,6457.0,874.6837,875.0214,873.0649,873.4423,6457.0
2024-06-14 13:20:00,879.43,879.63,878.79,879.2,5371.0,873.3926,873.5912,872.757,873.1642,5371.0
2024-06-14 13:25:00,879.27,879.81,879.27,879.47,2093.0,873.2337,873.77,873.2337,873.4323,2093.0
2024-06-14 13:30:00,879.18,879.84,878.83,878.83,2783.0,873.1443,873.7998,872.7967,872.7967,2783.0
2024-06-14 13:35:00,878.85,879.44,878.6,879.25,7007.0,872.8166,873.4025,872.5683,873.2139,7007.0
2024-06-14 13:40:00,879.0,879.43,878.69,879.43,4218.0,872.9656,873.3926,872.6577,873.3926,4218.0
2024-06-14 13:45:00,879.58,879.58,879.05,879.35,2616.0,873.5416,873.5416,873.0152,873.3132,2616.0
2024-06-14 13:50:00,879.2,879.42,878.49,879.42,9396.0,873.1642,873.3827,872.4591,873.3827,9396.0
2024-06-14 13:55:00,879.49,879.49,878.03,878.97,5195.0,873.4522,873.4522,872.0022,872.9358,5195.0
2024-06-14 14:00:00,879.04,879.26,877.29,878.11,12264.0,873.0053,873.2238,871.2673,872.0817,12264.0
2024-06-14 14:05:00,877.89,878.4,877.53,877.94,5654.0,871.8632,872.3697,871.5057,871.9128,5654.0
2024-06-14 14:10:00,878.12,879.24,877.95,879.02,10030.0,872.0916,873.2039,871.9228,872.9854,10030.0
2024-06-14 14:15:00,879.02,879.25,877.97,877.97,8486.0,872.9854,873.2139,871.9426,871.9426,8486.0
2024-06-14 14:20:00,877.95,878.4,877.86,878.4,2381.0,871.9228,872.3697,871.8334,872.3697,2381.0
2024-06-14 14:25:00,878.59,879.02,878.41,878.62,7197.0,872.5584,872.9854,872.3796,872.5882,7197.0
2024-06-14 14:30:00,878.56,878.66,878.09,878.11,4281.0,872.5286,872.6279,872.0618,872.0817,4281.0
2024-06-14 14:35:00,878.17,878.24,877.04,877.51,7680.0,872.1413,872.2108,871.019,871.4858,7680.0
2024-06-14 14:40:00,877.64,877.7,876.9,877.53,5013.0,871.6149,871.6745,870.88,871.5057,5013.0
2024-06-14 14:45:00,877.61,878.59,877.61,878.59,3151.0,871.5851,872.5584,871.5851,872.5584,3151.0
2024-06-14 14:50:00,878.38,879.02,878.38,879.0,6824.0,872.3498,872.9854,872.3498,872.9656,6824.0
2024-06-14 14:55:00,879.0,879.08,877.17,877.4,13614.0,872.9656,873.045,871.1481,871.3766,13614.0
2024-06-14 15:00:00,877.69,878.81,877.1,878.81,7989.0,871.6646,872.7769,871.0786,872.7769,7989.0
2024-06-14 15:05:00,878.52,878.98,878.26,878.98,4267.0,872.4889,872.9457,872.2306,872.9457,4267.0
2024-06-14 15:10:00,878.86,879.03,877.9,878.01,6666.0,872.8265,872.9954,871.8731,871.9824,6666.0
2024-06-14 15:15:00,878.05,878.64,878.05,878.38,4069.0,872.0221,872.608,872.0221,872.3498,4069.0
2024-06-14 15:20:00,878.5,879.11,878.42,879.02,6127.0,872.469,873.0748,872.3895,872.9854,6127.0
2024-06-14 15:25:00,879.0,879.07,878.24,879.0,6079.0,872.9656,873.0351,872.2108,872.9656,6079.0
2024-06-14 15:30:00,878.99,879.16,878.8,879.03,9780.0,872.9556,873.1245,872.7669,872.9954,9780.0
2024-06-14 15:35:00,879.01,879.13,878.53,879.13,6757.0,872.9755,873.0947,872.4988,873.0947,6757.0
2024-06-14 15:40:00,879.22,879.27,878.71,879.27,7955.0,873.1841,873.2337,872.6776,873.2337,7955.0
2024-06-14 15:45:00,879.15,879.93,879.0,879.0,16310.0,873.1145,873.8892,872.9656,872.9656,16310.0
2024-06-14 15:50:00,878.59,878.69,877.57,877.6,18240.0,872.5584,872.6577,871.5454,871.5752,18240.0
2024-06-14 15:55:00,877.41,879.09,876.46,878.9,52571.0,871.3865,873.055,870.443,872.8663,52571.0
2024-06-17 09:30:00,878.0,881.41,876.86,881.41,53680.0,871.9724,875.359,870.8403,875.359,53680.0
2024-06-17 09:35:00,880.82,884.4,880.34,883.12,16988.0,874.7731,878.3285,874.2964,877.0573,16988.0
2024-06-17 09:40:00,882.6,883.13,879.51,879.75,20638.0,876.5409,877.0672,873.4721,873.7104,20638.0
2024-06-17 09:45:00,879.97,880.57,878.02,879.72,13070.0,873.9289,874.5248,871.9923,873.6806,13070.0
2024-06-17 09:50:00,879.68,881.29,879.17,880.26,11067.0,873.6409,875.2398,873.1344,874.2169,11067.0
2024-06-17 09:55:00,880.56,882.36,880.22,882.06,16781.0,874.5149,876.3025,874.1772,876.0046,16781.0
2024-06-17 10:00:00,882.12,882.88,881.03,881.68,16845.0,876.0641,876.8189,874.9816,875.6272,16845.0
2024-06-17 10:05:00,881.84,885.18,881.84,884.9,28504.0,875.7861,879.1031,875.7861,878.8251,28504.0
2024-06-17 10:10:00,884.8,884.8,881.0,881.9,15801.0,878.7258,878.7258,874.9518,875.8457,15801.0
2024-06-17 10:15:00,881.78,884.11,881.77,884.0,10282.0,875.7265,878.0405,875.7166,877.9312,10282.0
2024-06-17 10:20:00,884.0,884.01,881.23,882.53,9649.0,877.9312,877.9412,875.1803,876.4713,9649.0
2024-06-17 10:25:00,882.38,882.61,881.55,882.5,5602.0,876.3224,876.5508,875.4981,876.4415,5602.0
2024-06-17 10:30:00,882.54,883.31,881.84,881.84,10408.0,876.4813,877.246,875.7861,875.7861,10408.0
2024-06-17 10:35:00,882.38,883.32,881.67,883.0,12501.0,876.3224,877.2559,875.6172,876.9381,12501.0
2024-06-17 10:40:00,882.88,882.88,881.65,882.74,6999.0,876.8189,876.8189,875.5974,876.6799,6999.0
2024-06-17 10:45:00,882.31,883.99,882.31,882.6,15520.0,876.2528,877.9213,876.2528,876.5409,15520.0
2024-06-17 10:50:00,882.45,882.45,881.29,882.05,3393.0,876.3919,876.3919,875.2398,875.9946,3393.0
2024-06-17 10:55:00,882.03,883.01,881.62,882.6,10213.0,875.9748,876.948,875.5676,876.5409,10213.0
2024-06-17 11:00:00,882.62,883.68,882.38,883.62,7207.0,876.5607,877.6134,876.3224,877.5539,7207.0
2024-06-17 11:05:00,883.66,884.36,883.35,883.63,9164.0,877.5936,878.2888,877.2857,877.5638,9164.0
2024-06-17 11:10:00,883.3,883.46,882.5,883.05,7326.0,877.236,877.3949,876.4415,876.9878,7326.0
2024-06-17 11:15:00,883.1,883.55,882.3,882.61,9817.0,877.0374,877.4843,876.2429,876.5508,9817.0
2024-06-17 11:20:00,882.62,883.46,881.62,882.98,10084.0,876.5607,877.3949,875.5676,876.9182,10084.0
2024-06-17 11:25:00,882.71,882.71,881.64,882.48,6436.0,876.6501,876.6501,875.5874,876.4217,6436.0
2024-06-17 11:30:00,882.56,883.49,882.45,882.88,5743.0,876.5011,877.4247,876.3919,876.8189,5743.0
2024-06-17 11:35:00,882.83,883.21,882.35,882.98,8735.0,876.7693,877.1467,876.2926,876.9182,8735.0
2024-06-17 11:40:00,883.19,883.95,882.98,883.35,6797.0,877.1268,877.8816,876.9182,877.2857,6797.0
2024-06-17 11:45:00,883.55,884.31,883.22,884.31,11747.0,877.4843,878.2391,877.1566,878.2391,11747.0
2024-06-17 11:50:00,884.34,885.0,884.05,885.0,10296.0,878.2689,878.9244,877.9809,878.9244,10296.0
2024-06-17 11:55:00,884.95,885.08,884.32,884.39,7771.0,878.8747,879.0038,878.249,878.3186,7771.0
2024-06-17 12:00:00,884.53,884.53,883.69,884.16,8249.0,878.4576,878.4576,877.6234,878.0901,8249.0
2024-06-17 12:05:00,884.44,886.42,884.37,886.4,9745.0,878.3682,880.3346,878.2987,880.3148,9745.0
2024-06-17 12:10:00,886.16,886.39,885.65,885.93,7145.0,880.0764,880.3048,879.5699,879.848,7145.0
2024-06-17 12:15:00,885.93,886.62,885.5,886.36,9778.0,879.848,880.5333,879.4209,880.275,9778.0
2024-06-17 12:20:00,886.43,888.05,886.23,887.65,11379.0,880.3446,881.9534,880.1459,881.5562,11379.0
2024-06-17 12:25:00,887.57,888.18,887.33,887.75,6348.0,881.4767,882.0825,881.2384,881.6555,6348.0
2024-06-17 12:30:00,887.92,888.15,887.26,887.8,7046.0,881.8243,882.0528,881.1689,881.7052,7046.0
2024-06-17 12:35:00,887.48,887.87,886.78,887.64,12143.0,881.3874,881.7747,880.6922,881.5463,12143.0
2024-06-17 12:40:00,887.6,887.7,886.24,887.36,12032.0,881.5065,881.6058,880.1559,881.2682,12032.0
2024-06-17 12:45:00,887.45,887.75,886.63,887.25,6079.0,881.3576,881.6555,880.5432,881.1589,6079.0
2024-06-17 12:50:00,886.99,887.98,886.93,887.79,7706.0,880.9007,881.8839,880.8411,881.6952,7706.0
2024-06-17 12:55:00,887.54,888.68,887.23,888.63,11782.0,881.4469,882.5791,881.1391,882.5295,11782.0
2024-06-17 13:00:00,888.62,889.07,888.56,888.88,17647.0,882.5195,882.9664,882.4599,882.7777,17647.0
2024-06-17 13:05:00,889.07,890.77,888.77,890.74,18292.0,882.9664,884.6548,882.6685,884.625,18292.0
2024-06-17 13:10:00,890.51,892.2,890.2,891.2,12992.0,884.3966,886.0749,884.0887,885.0818,12992.0
2024-06-17 13:15:00,891.01,891.17,890.16,890.34,15975.0,884.8931,885.052,884.049,884.2277,15975.0
2024-06-17 13:20:00,890.58,890.86,889.8,890.0,19000.0,884.4661,884.7441,883.6914,883.8901,19000.0
2024-06-17 13:25:00,889.69,890.71,888.75,888.91,21172.0,883.5822,884.5952,882.6486,882.8075,21172.0
2024-06-17 13:30:00,888.99,890.99,888.63,889.26,9627.0,882.887,884.8733,882.5295,883.1551,9627.0
2024-06-17 13:35:00,889.8,890.14,889.28,889.55,8499.0,883.6914,884.0291,883.175,883.4431,8499.0
2024-06-17 13:40:00,889.55,889.73,888.7,888.89,6816.0,883.4431,883.6219,882.599,882.7877,6816.0
2024-06-17 13:45:00,889.0,889.25,887.83,888.01,8515.0,882.8969,883.1452,881.7349,881.9137,8515.0
2024-06-17 13:50:00,887.78,888.2,887.6,887.94,13787.0,881.6853,882.1024,881.5065,881.8442,13787.0
2024-06-17 13:55:00,887.86,888.41,887.05,887.8,22613.0,881.7647,882.311,880.9603,881.7052,22613.0
2024-06-17 14:00:00,888.0,888.29,886.64,887.04,20310.0,881.9038,882.1918,880.5531,880.9504,20310.0
2024-06-17 14:05:00,887.01,887.89,886.79,887.41,10036.0,880.9206,881.7945,880.7021,881.3178,10036.0
2024-06-17 14:10:00,887.77,888.09,886.98,887.0,14660.0,881.6754,881.9932,880.8908,880.9106,14660.0
2024-06-17 14:15:00,886.74,888.5,886.73,888.5,8157.0,880.6524,882.4003,880.6425,882.4003,8157.0
2024-06-17 14:20:00,888.5,889.5,888.31,889.48,13005.0,882.4003,883.3935,882.2117,883.3736,13005.0
2024-06-17 14:25:00,889.48,889.79,888.72,889.28,10365.0,883.3736,883.6815,882.6188,883.175,10365.0
2024-06-17 14:30:00,889.4,889.61,888.39,888.63,8970.0,883.2942,883.5027,882.2911,882.5295,8970.0
2024-06-17 14:35:00,888.64,888.83,887.79,887.79,7620.0,882.5394,882.7281,881.6952,881.6952,7620.0
2024-06-17 14:40:00,887.5,887.95,886.68,886.68,5010.0,881.4072,881.8541,880.5928,880.5928,5010.0
2024-06-17 14:45:00,886.8,887.46,885.5,885.5,10867.0,880.712,881.3675,879.4209,879.4209,10867.0
2024-06-17 14:50:00,885.5,886.05,885.22,885.82,12331.0,879.4209,879.9672,879.1429,879.7387,12331.0
2024-06-17 14:55:00,886.0,887.39,885.76,887.34,10309.0,879.9175,881.298,879.6792,881.2483,10309.0
2024-06-17 15:00:00,887.18,888.48,887.02,888.28,26472.0,881.0894,882.3805,880.9305,882.1819,26472.0
2024-06-17 15:05:00,888.36,889.26,888.35,889.05,39578.0,882.2613,883.1551,882.2514,882.9466,39578.0
2024-06-17 15:10:00,889.22,889.39,888.8,889.21,51786.0,883.1154,883.2842,882.6983,883.1055,51786.0
2024-06-17 15:15:00,889.22,890.29,889.1,889.68,28876.0,883.1154,884.1781,882.9962,883.5722,28876.0
2024-06-17 15:20:00,889.66,889.69,888.69,888.93,8439.0,883.5524,883.5822,882.589,882.8274,8439.0
2024-06-17 15:25:00,888.89,889.35,887.51,887.51,12882.0,882.7877,883.2445,881.4171,881.4171,12882.0
2024-06-17 15:30:00,887.86,888.0,886.88,887.52,11464.0,881.7647,881.9038,880.7915,881.4271,11464.0
2024-06-17 15:35:00,887.62,887.91,886.77,887.15,12394.0,881.5264,881.8144,880.6822,881.0596,12394.0
2024-06-17 15:40:00,887.02,887.4,886.75,887.33,8739.0,880.9305,881.3079,880.6624,881.2384,8739.0
2024-06-17 15:45:00,887.05,887.05,885.7,886.05,15169.0,880.9603,880.9603,879.6196,879.9672,15169.0
2024-06-17 15:50:00,885.83,886.24,884.87,885.99,26880.0,879.7487,880.1559,878.7953,879.9076,26880.0
2024-06-17 15:55:00,885.96,886.0,884.85,885.59,65675.0,879.8778,879.9175,878.7754,879.5103,65675.0
2024-06-18 09:30:00,887.0,890.41,884.0,884.02,59056.0,880.9106,884.2972,877.9312,877.9511,59056.0
2024-06-18 09:35:00,884.35,887.0,884.03,885.2,21091.0,878.2788,880.9106,877.961,879.123,21091.0
2024-06-18 09:40:00,885.26,887.57,885.02,887.37,12689.0,879.1826,881.4767,878.9442,881.2781,12689.0
2024-06-18 09:45:00,887.17,889.37,886.99,887.97,15430.0,881.0795,883.2644,880.9007,881.874,15430.0
2024-06-18 09:50:00,888.27,888.88,886.27,887.63,12495.0,882.1719,882.7777,880.1857,881.5363,12495.0
2024-06-18 09:55:00,887.93,889.38,886.01,886.87,13686.0,881.8343,883.2743,879.9274,880.7815,13686.0
2024-06-18 10:00:00,887.45,890.85,885.81,890.85,25899.0,881.3576,884.7342,879.7288,884.7342,25899.0
2024-06-18 10:05:00,890.5,890.88,887.73,889.31,17265.0,884.3866,884.764,881.6356,883.2048,17265.0
2024-06-18 10:10:00,889.25,889.72,887.9,888.94,10820.0,883.1452,883.612,881.8045,882.8373,10820.0
2024-06-18 10:15:00,889.13,889.43,887.43,889.33,6082.0,883.026,883.324,881.3377,883.2247,6082.0
2024-06-18 10:20:00,888.91,889.35,888.0,888.18,7248.0,882.8075,883.2445,881.9038,882.0825,7248.0
2024-06-18 10:25:00,888.0,888.93,887.35,888.91,7138.0,881.9038,882.8274,881.2582,882.8075,7138.0
2024-06-18 10:30:00,888.96,890.4,887.74,890.26,10398.0,882.8572,884.2873,881.6456,884.1483,10398.0
2024-06-18 10:35:00,890.56,891.24,889.95,891.18,8951.0,884.4462,885.1215,883.8404,885.062,8951.0
2024-06-18 10:40:00,891.43,891.43,888.01,888.78,11286.0,885.3102,885.3102,881.9137,882.6784,11286.0
2024-06-18 10:45:00,888.44,889.76,888.44,889.3,4366.0,882.3408,883.6517,882.3408,883.1949,4366.0
2024-06-18 10:50:00,889.0,889.02,888.02,888.65,3360.0,882.8969,882.9168,881.9236,882.5493,3360.0
2024-06-18 10:55:00,888.86,889.88,888.86,889.88,6389.0,882.7579,883.7709,882.7579,883.7709,6389.0
2024-06-18 11:00:00,889.64,890.2,888.99,889.82,6479.0,883.5325,884.0887,882.887,883.7113,6479.0
2024-06-18 11:05:00,890.0,891.8,889.82,891.45,22630.0,883.8901,885.6777,883.7113,885.3301,22630.0
2024-06-18 11:10:00,891.61,892.53,890.9,891.63,29540.0,885.489,886.4027,884.7839,885.5089,29540.0
2024-06-18 11:15:00,891.72,891.75,889.87,890.91,15863.0,885.5982,885.628,883.7609,884.7938,15863.0
2024-06-18 11:20:00,890.7,891.18,889.8,890.95,4777.0,884.5852,885.062,883.6914,884.8335,4777.0
2024-06-18 11:25:00,891.19,892.63,890.85,892.27,5669.0,885.0719,886.502,884.7342,886.1445,5669.0
2024-06-18 11:30:00,892.25,894.67,892.25,894.21,13545.0,886.1246,888.528,886.1246,888.0711,13545.0
2024-06-18 11:35:00,894.81,894.87,893.3,893.91,9912.0,888.667,888.7266,887.1674,887.7732,9912.0
2024-06-18 11:40:00,894.1,894.23,892.42,892.57,5578.0,887.9619,888.091,886.2934,886.4424,5578.0
2024-06-18 11:45:00,892.65,893.18,891.85,892.31,5384.0,886.5219,887.0482,885.7274,886.1842,5384.0
2024-06-18 11:50:00,892.28,893.35,892.28,893.21,6379.0,886.1544,887.2171,886.1544,887.078,6379.0
2024-06-18 11:55:00,893.14,894.28,892.7,893.99,9781.0,887.0085,888.1407,886.5715,887.8527,9781.0
2024-06-18 12:00:00,893.95,894.21,892.15,892.92,5579.0,887.8129,888.0711,886.0253,886.79,5579.0
2024-06-18 12:05:00,893.31,894.17,890.9,891.97,7656.0,887.1773,888.0314,884.7839,885.8465,7656.0
2024-06-18 12:10:00,891.78,891.78,889.04,889.3,10321.0,885.6578,885.6578,882.9366,883.1949,10321.0
2024-06-18 12:15:00,889.5,889.5,887.49,888.76,15205.0,883.3935,883.3935,881.3973,882.6586,15205.0
2024-06-18 12:20:00,888.61,889.27,888.3,888.88,15167.0,882.5096,883.1651,882.2017,882.7777,15167.0
2024-06-18 12:25:00,888.98,889.34,887.23,887.95,14090.0,882.8771,883.2346,881.1391,881.8541,14090.0
2024-06-18 12:30:00,887.48,889.19,887.46,888.99,9158.0,881.3874,883.0856,881.3675,882.887,9158.0
2024-06-18 12:35:00,889.1,889.35,888.28,888.28,6973.0,882.9962,883.2445,882.1819,882.1819,6973.0
2024-06-18 12:40:00,888.2,889.1,888.06,888.33,7175.0,882.1024,882.9962,881.9634,882.2315,7175.0
2024-06-18 12:45:00,888.4,889.32,888.0,888.3,7069.0,882.301,883.2147,881.9038,882.2017,7069.0
2024-06-18 12:50:00,888.43,890.19,888.42,890.06,14792.0,882.3308,884.0787,882.3209,883.9496,14792.0
2024-06-18 12:55:00,889.8,889.87,888.35,888.36,9675.0,883.6914,883.7609,882.2514,882.2613,9675.0
2024-06-18 13:00:00,888.29,888.71,887.21,887.44,11096.0,882.1918,882.6089,881.1192,881.3476,11096.0
2024-06-18 13:05:00,887.49,888.67,887.35,888.48,6450.0,881.3973,882.5692,881.2582,882.3805,6450.0
2024-06-18 13:10:00,888.1,888.22,885.72,886.32,8207.0,882.0031,882.1223,879.6394,880.2353,8207.0
2024-06-18 13:15:00,886.0,886.8,885.79,886.07,5148.0,879.9175,880.712,879.709,879.987,5148.0
2024-06-18 13:20:00,886.06,886.94,885.51,886.45,10473.0,879.9771,880.8511,879.4309,880.3644,10473.0
2024-06-18 13:25:00,886.26,888.0,885.76,887.06,3441.0,880.1757,881.9038,879.6792,880.9702,3441.0
2024-06-18 13:30:00,887.01,887.13,885.5,885.8,6247.0,880.9206,881.0398,879.4209,879.7189,6247.0
2024-06-18 13:35:00,885.78,886.6,885.67,886.03,4924.0,879.699,880.5134,879.5898,879.9473,4924.0
2024-06-18 13:40:00,885.7,885.9,885.19,885.33,3519.0,879.6196,879.8182,879.1131,879.2521,3519.0
2024-06-18 13:45:00,885.33,886.74,885.33,886.69,7809.0,879.2521,880.6524,879.2521,880.6028,7809.0
2024-06-18 13:50:00,886.55,886.58,885.37,886.11,7461.0,880.4637,880.4935,879.2918,880.0268,7461.0
2024-06-18 13:55:00,885.66,886.99,885.48,886.11,9810.0,879.5798,880.9007,879.4011,880.0268,9810.0
2024-06-18 14:00:00,886.48,886.48,884.38,885.09,11070.0,880.3942,880.3942,878.3086,879.0138,11070.0
2024-06-18 14:05:00,885.04,885.47,884.91,885.24,6613.0,878.9641,879.3912,878.835,879.1627,6613.0
2024-06-18 14:10:00,885.46,887.14,885.46,885.72,8520.0,879.3812,881.0497,879.3812,879.6394,8520.0
2024-06-18 14:15:00,885.98,887.24,885.74,887.24,5034.0,879.8976,881.149,879.6593,881.149,5034.0
2024-06-18 14:20:00,887.19,888.26,887.0,887.09,6423.0,881.0993,882.162,880.9106,881.0,6423.0
2024-06-18 14:25:00,887.4,887.53,886.52,887.09,7599.0,881.3079,881.437,880.4339,881.0,7599.0
2024-06-18 14:30:00,887.34,888.89,887.29,888.24,3853.0,881.2483,882.7877,881.1987,882.1421,3853.0
2024-06-18 14:35:00,888.09,888.75,887.78,888.11,3635.0,881.9932,882.6486,881.6853,882.013,3635.0
2024-06-18 14:40:00,888.2,888.85,888.15,888.31,2561.0,882.1024,882.7479,882.0528,882.2117,2561.0
2024-06-18 14:45:00,888.63,889.32,888.55,889.04,3517.0,882.5295,883.2147,882.45,882.9366,3517.0
2024-06-18 14:50:00,889.06,889.07,888.53,889.07,3687.0,882.9565,882.9664,882.4301,882.9664,3687.0
2024-06-18 14:55:00,888.67,889.01,888.39,888.92,3650.0,882.5692,882.9068,882.2911,882.8175,3650.0
2024-06-18 15:00:00,888.76,889.53,888.73,889.53,2648.0,882.6586,883.4233,882.6288,883.4233,2648.0
2024-06-18 15:05:00,889.15,889.49,888.0,888.62,8577.0,883.0459,883.3836,881.9038,882.5195,8577.0
2024-06-18 15:10:00,888.5,888.76,888.0,888.62,8063.0,882.4003,882.6586,881.9038,882.5195,8063.0
2024-06-18 15:15:00,888.58,889.29,888.17,888.23,9245.0,882.4798,883.1849,882.0726,882.1322,9245.0
2024-06-18 15:20:00,888.62,888.76,888.23,888.73,5185.0,882.5195,882.6586,882.1322,882.6288,5185.0
2024-06-18 15:25:00,888.02,888.78,887.68,887.68,7338.0,881.9236,882.6784,881.586,881.586,7338.0
2024-06-18 15:30:00,888.28,889.09,887.28,889.01,5854.0,882.1819,882.9863,881.1887,882.9068,5854.0
2024-06-18 15:35:00,889.4,889.54,888.73,889.54,3389.0,883.2942,883.4332,882.6288,883.4332,3389.0
2024-06-18 15:40:00,889.3,889.77,889.18,889.35,4425.0,883.1949,883.6616,883.0757,883.2445,4425.0
2024-06-18 15:45:00,889.3,889.9,889.18,889.39,8338.0,883.1949,883.7907,883.0757,883.2842,8338.0
2024-06-18 15:50:00,889.25,891.15,889.05,891.0,23696.0,883.1452,885.0322,882.9466,884.8832,23696.0
2024-06-18 15:55:00,890.99,892.21,890.47,891.88,119937.0,884.8733,886.0849,884.3568,885.7571,119937.0
2024-06-20 09:30:00,893.0,895.59,891.2,895.59,90941.0,886.8695,889.4417,885.0818,889.4417,90941.0
2024-06-20 09:35:00,894.21,898.5,894.2,897.98,19984.0,888.0711,892.3317,888.0612,891.8153,19984.0
2024-06-20 09:40:00,897.91,901.7,897.79,901.48,40667.0,891.7457,895.5097,891.6266,895.2912,40667.0
2024-06-20 09:45:00,901.19,901.88,898.88,900.95,23363.0,895.0032,895.6885,892.7091,894.7649,23363.0
2024-06-20 09:50:00,901.4,904.86,901.4,901.94,28117.0,895.2118,898.648,895.2118,895.7481,28117.0
2024-06-20 09:55:00,901.72,902.0,898.61,901.35,18982.0,895.5296,895.8077,892.4409,895.1621,18982.0
2024-06-20 10:00:00,901.49,905.45,901.45,902.23,35647.0,895.3012,899.234,895.2614,896.0361,35647.0
2024-06-20 10:05:00,901.69,904.45,901.24,904.25,27073.0,895.4998,898.2409,895.0529,898.0422,27073.0
2024-06-20 10:10:00,903.96,904.11,897.24,898.3,36144.0,897.7542,897.9032,891.0803,892.1331,36144.0
2024-06-20 10:15:00,898.69,899.11,893.95,895.42,26282.0,892.5204,892.9375,887.8129,889.2728,26282.0
2024-06-20 10:20:00,895.6,898.18,894.93,896.01,20045.0,889.4516,892.0139,888.7862,889.8588,20045.0
2024-06-20 10:25:00,896.0,898.3,895.75,897.85,20431.0,889.8489,892.1331,889.6006,891.6862,20431.0
2024-06-20 10:30:00,897.88,898.58,896.94,898.31,22576.0,891.716,892.4111,890.7824,892.143,22576.0
2024-06-20 10:35:00,898.09,899.21,896.49,898.79,13640.0,891.9245,893.0368,890.3355,892.6197,13640.0
2024-06-20 10:40:00,898.81,900.98,897.88,900.96,22692.0,892.6396,894.7947,891.716,894.7748,22692.0
2024-06-20 10:45:00,900.55,900.94,897.65,897.98,13715.0,894.3676,894.7549,891.4875,891.8153,13715.0
2024-06-20 10:50:00,897.6,898.46,896.0,896.28,9666.0,891.4379,892.292,889.8489,890.1269,9666.0
2024-06-20 10:55:00,896.67,898.49,896.42,897.24,10580.0,890.5143,892.3218,890.266,891.0803,10580.0
2024-06-20 11:00:00,897.68,899.25,897.24,898.76,9712.0,891.5173,893.0765,891.0803,892.5899,9712.0
2024-06-20 11:05:00,898.21,899.44,898.2,899.17,6265.0,892.0437,893.2652,892.0338,892.9971,6265.0
2024-06-20 11:10:00,899.0,899.26,897.28,898.55,17962.0,892.8283,893.0865,891.1201,892.3814,17962.0
2024-06-20 11:15:00,898.55,900.75,898.55,900.31,14575.0,892.3814,894.5663,892.3814,894.1293,14575.0
2024-06-20 11:20:00,900.31,901.63,899.96,901.17,9718.0,894.1293,895.4402,893.7817,894.9834,9718.0
2024-06-20 11:25:00,900.88,902.5,900.38,901.19,11317.0,894.6954,896.3042,894.1988,895.0032,11317.0
2024-06-20 11:30:00,901.45,901.52,900.18,900.94,9216.0,895.2614,895.331,894.0002,894.7549,9216.0
2024-06-20 11:35:00,901.29,901.48,900.48,900.54,6592.0,895.1025,895.2912,894.2981,894.3577,6592.0
2024-06-20 11:40:00,900.85,903.57,900.54,903.42,15601.0,894.6656,897.3669,894.3577,897.2179,15601.0
2024-06-20 11:45:00,903.43,903.43,900.42,900.42,14790.0,897.2279,897.2279,894.2385,894.2385,14790.0
2024-06-20 11:50:00,900.19,901.21,899.68,900.5,11592.0,894.0101,895.0231,893.5036,894.318,11592.0
2024-06-20 11:55:00,900.55,900.81,897.45,897.69,12583.0,894.3676,894.6258,891.2889,891.5273,12583.0
2024-06-20 12:00:00,897.83,897.83,895.78,897.0,9833.0,891.6663,891.6663,889.6304,890.842,9833.0
2024-06-20 12:05:00,897.36,897.89,896.15,897.48,9714.0,891.1995,891.7259,889.9978,891.3187,9714.0
2024-06-20 12:10:00,897.66,897.66,895.39,896.06,8873.0,891.4975,891.4975,889.243,889.9084,8873.0
2024-06-20 12:15:00,896.4,896.48,895.1,895.5,16449.0,890.2461,890.3256,888.955,889.3523,16449.0
2024-06-20 12:20:00,895.47,896.71,894.43,894.98,11974.0,889.3225,890.554,888.2896,888.8359,11974.0
2024-06-20 12:25:00,894.92,895.62,892.11,893.73,29920.0,888.7763,889.4715,885.9856,887.5944,29920.0
2024-06-20 12:30:00,893.51,893.73,888.56,888.92,42820.0,887.376,887.5944,882.4599,882.8175,42820.0
2024-06-20 12:35:00,888.61,889.51,886.61,887.63,34029.0,882.5096,883.4034,880.5233,881.5363,34029.0
2024-06-20 12:40:00,887.75,888.7,887.13,887.49,32660.0,881.6555,882.599,881.0398,881.3973,32660.0
2024-06-20 12:45:00,887.48,889.32,887.0,889.16,8094.0,881.3874,883.2147,880.9106,883.0558,8094.0
2024-06-20 12:50:00,889.48,890.68,888.38,888.38,7019.0,883.3736,884.5654,882.2812,882.2812,7019.0
2024-06-20 12:55:00,888.05,888.47,887.27,888.28,11000.0,881.9534,882.3706,881.1788,882.1819,11000.0
2024-06-20 13:00:00,888.5,888.5,886.97,887.5,7828.0,882.4003,882.4003,880.8809,881.4072,7828.0
2024-06-20 13:05:00,887.16,887.94,885.61,886.08,21980.0,881.0695,881.8442,879.5302,879.997,21980.0
2024-06-20 13:10:00,886.22,888.72,886.22,888.72,9435.0,880.136,882.6188,880.136,882.6188,9435.0
2024-06-20 13:15:00,887.91,888.44,885.5,886.17,9104.0,881.8144,882.3408,879.4209,880.0863,9104.0
2024-06-20 13:20:00,886.11,886.17,884.75,885.03,12885.0,880.0268,880.0863,878.6761,878.9542,12885.0
2024-06-20 13:25:00,884.9,885.04,881.3,882.67,27939.0,878.8251,878.9641,875.2498,876.6104,27939.0
2024-06-20 13:30:00,882.66,883.56,878.35,878.87,24790.0,876.6004,877.4943,872.32,872.8365,24790.0
2024-06-20 13:35:00,879.01,879.01,870.13,870.49,53484.0,872.9755,872.9755,864.1565,864.514,53484.0
2024-06-20 13:40:00,871.5,876.23,871.5,875.69,25103.0,865.5171,870.2146,865.5171,869.6783,25103.0
2024-06-20 13:45:00,876.07,876.27,872.04,875.7,23569.0,870.0557,870.2543,866.0533,869.6882,23569.0
2024-06-20 13:50:00,876.3,878.06,875.32,877.64,24303.0,870.2841,872.032,869.3108,871.6149,24303.0
2024-06-20 13:55:00,877.62,879.94,877.62,878.5,9388.0,871.595,873.8991,871.595,872.469,9388.0
2024-06-20 14:00:00,878.89,881.71,878.88,880.88,23193.0,872.8563,875.657,872.8464,874.8327,23193.0
2024-06-20 14:05:00,881.2,883.97,881.13,883.05,7723.0,875.1505,877.9014,875.0809,876.9878,7723.0
2024-06-20 14:10:00,883.61,885.19,883.27,885.19,6546.0,877.5439,879.1131,877.2063,879.1131,6546.0
2024-06-20 14:15:00,885.28,886.44,885.1,885.73,13066.0,879.2025,880.3545,879.0237,879.6494,13066.0
2024-06-20 14:20:00,885.69,886.61,884.75,886.6,8403.0,879.6096,880.5233,878.6761,880.5134,8403.0
2024-06-20 14:25:00,886.81,887.0,883.7,885.63,12295.0,880.722,880.9106,877.6333,879.5501,12295.0
2024-06-20 14:30:00,885.08,885.19,883.71,883.71,3974.0,879.0038,879.1131,877.6432,877.6432,3974.0
2024-06-20 14:35:00,884.09,884.09,882.82,883.69,10091.0,878.0206,878.0206,876.7593,877.6234,10091.0
2024-06-20 14:40:00,883.94,884.1,883.46,883.69,2433.0,877.8717,878.0306,877.3949,877.6234,2433.0
2024-06-20 14:45:00,883.99,885.38,883.22,884.05,7255.0,877.9213,879.3018,877.1566,877.9809,7255.0
2024-06-20 14:50:00,884.43,884.79,883.15,883.32,3785.0,878.3583,878.7158,877.0871,877.2559,3785.0
2024-06-20 14:55:00,883.44,883.88,882.8,883.56,10852.0,877.3751,877.8121,876.7395,877.4943,10852.0
2024-06-20 15:00:00,883.59,883.59,880.02,880.56,9979.0,877.5241,877.5241,873.9786,874.5149,9979.0
2024-06-20 15:05:00,880.48,880.54,878.86,880.53,25169.0,874.4354,874.495,872.8265,874.4851,25169.0
2024-06-20 15:10:00,880.65,882.23,878.88,881.59,17819.0,874.6042,876.1734,872.8464,875.5378,17819.0
2024-06-20 15:15:00,881.65,882.08,880.24,880.63,9028.0,875.5974,876.0244,874.1971,874.5844,9028.0
2024-06-20 15:20:00,880.96,880.96,879.75,880.68,4011.0,874.9121,874.9121,873.7104,874.634,4011.0
2024-06-20 15:25:00,881.13,883.0,881.05,883.0,10261.0,875.0809,876.9381,875.0015,876.9381,10261.0
2024-06-20 15:30:00,883.15,883.15,881.07,882.8,7869.0,877.0871,877.0871,875.0214,876.7395,7869.0
2024-06-20 15:35:00,882.91,883.16,881.1,881.59,10283.0,876.8487,877.097,875.0512,875.5378,10283.0
2024-06-20 15:40:00,881.61,884.4,881.61,884.36,14641.0,875.5576,878.3285,875.5576,878.2888,14641.0
2024-06-20 15:45:00,884.39,885.36,882.26,882.26,13564.0,878.3186,879.2819,876.2032,876.2032,13564.0
2024-06-20 15:50:00,882.51,887.11,882.31,887.11,26298.0,876.4515,881.0199,876.2528,881.0199,26298.0
2024-06-20 15:55:00,886.76,886.76,884.64,886.29,58674.0,880.6723,880.6723,878.5668,880.2055,58674.0
2024-06-21 09:30:00,885.66,889.14,882.67,888.43,496020.0,879.5798,883.036,876.6104,882.3308,496020.0
2024-06-21 09:35:00,889.23,891.97,887.48,888.61,45467.0,883.1253,885.8465,881.3874,882.5096,45467.0
2024-06-21 09:40:00,888.61,891.02,885.0,885.0,29132.0,882.5096,884.903,878.9244,878.9244,29132.0
2024-06-21 09:45:00,884.8,888.72,883.1,888.0,15684.0,878.7258,882.6188,877.0374,881.9038,15684.0
2024-06-21 09:50:00,887.73,887.73,882.31,882.34,33856.0,881.6356,881.6356,876.2528,876.2826,33856.0
2024-06-21 09:55:00,882.25,884.31,880.03,880.09,43481.0,876.1933,878.2391,873.9885,874.0481,43481.0
2024-06-21 10:00:00,880.71,884.39,879.8,881.22,15814.0,874.6638,878.3186,873.7601,875.1703,15814.0
2024-06-21 10:05:00,880.69,882.9,880.57,882.09,8483.0,874.644,876.8388,874.5248,876.0344,8483.0
2024-06-21 10:10:00,881.79,885.16,881.48,884.59,6005.0,875.7364,879.0833,875.4285,878.5172,6005.0
2024-06-21 10:15:00,884.66,886.71,884.66,885.37,11465.0,878.5867,880.6226,878.5867,879.2918,11465.0
2024-06-21 10:20:00,885.08,885.08,882.73,882.73,8626.0,879.0038,879.0038,876.67,876.67,8626.0
2024-06-21 10:25:00,882.97,885.1,882.61,883.3,5898.0,876.9083,879.0237,876.5508,877.236,5898.0
2024-06-21 10:30:00,883.13,883.13,881.41,881.82,15236.0,877.0672,877.0672,875.359,875.7662,15236.0
2024-06-21 10:35:00,881.78,884.08,881.42,883.98,8248.0,875.7265,878.0107,875.369,877.9114,8248.0
2024-06-21 10:40:00,884.12,885.54,883.22,883.22,5397.0,878.0504,879.4607,877.1566,877.1566,5397.0
2024-06-21 10:45:00,883.62,885.74,883.61,885.74,6798.0,877.5539,879.6593,877.5439,879.6593,6798.0
2024-06-21 10:50:00,885.58,885.86,883.71,884.79,6823.0,879.5004,879.7785,877.6432,878.7158,6823.0
2024-06-21 10:55:00,884.24,885.76,884.0,885.76,3845.0,878.1696,879.6792,877.9312,879.6792,3845.0
2024-06-21 11:00:00,884.74,886.68,884.73,885.94,7391.0,878.6662,880.5928,878.6562,879.8579,7391.0
2024-06-21 11:05:00,886.24,886.7,885.5,885.84,5225.0,880.1559,880.6127,879.4209,879.7586,5225.0
2024-06-21 11:10:00,885.66,886.08,884.75,884.79,3577.0,879.5798,879.997,878.6761,878.7158,3577.0
2024-06-21 11:15:00,885.11,886.1,884.36,886.1,4826.0,879.0336,880.0168,878.2888,880.0168,4826.0
2024-06-21 11:20:00,886.52,886.53,884.56,884.56,2977.0,880.4339,880.4439,878.4874,878.4874,2977.0
2024-06-21 11:25:00,884.82,885.25,883.74,884.17,5849.0,878.7456,879.1727,877.673,878.1001,5849.0
2024-06-21 11:30:00,884.05,884.16,883.2,883.21,7398.0,877.9809,878.0901,877.1367,877.1467,7398.0
2024-06-21 11:35:00,883.33,885.87,883.32,885.63,10595.0,877.2658,879.7884,877.2559,879.5501,10595.0
2024-06-21 11:40:00,885.66,885.88,884.34,884.38,10204.0,879.5798,879.7983,878.2689,878.3086,10204.0
2024-06-21 11:45:00,884.44,885.24,884.07,885.24,7318.0,878.3682,879.1627,878.0008,879.1627,7318.0
2024-06-21 11:50:00,885.54,886.08,885.04,885.33,3682.0,879.4607,879.997,878.9641,879.2521,3682.0
2024-06-21 11:55:00,885.23,885.96,884.64,885.25,9340.0,879.1528,879.8778,878.5668,879.1727,9340.0
2024-06-21 12:00:00,885.4,886.33,884.39,886.33,4453.0,879.3216,880.2452,878.3186,880.2452,4453.0
2024-06-21 12:05:00,886.15,886.24,885.51,885.74,2472.0,880.0665,880.1559,879.4309,879.6593,2472.0
2024-06-21 12:10:00,886.0,886.0,885.02,885.42,4005.0,879.9175,879.9175,878.9442,879.3415,4005.0
2024-06-21 12:15:00,885.46,887.0,885.46,886.51,3618.0,879.3812,880.9106,879.3812,880.424,3618.0
2024-06-21 12:20:00,886.15,886.6,885.96,886.42,5517.0,880.0665,880.5134,879.8778,880.3346,5517.0
2024-06-21 12:25:00,886.39,886.91,885.97,886.65,6030.0,880.3048,880.8213,879.8877,880.563,6030.0
2024-06-21 12:30:00,886.91,888.75,886.58,888.65,10466.0,880.8213,882.6486,880.4935,882.5493,10466.0
2024-06-21 12:35:00,888.42,888.88,888.2,888.2,13225.0,882.3209,882.7777,882.1024,882.1024,13225.0
2024-06-21 12:40:00,888.39,888.76,888.21,888.55,3568.0,882.2911,882.6586,882.1123,882.45,3568.0
2024-06-21 12:45:00,888.66,888.82,888.13,888.28,4873.0,882.5593,882.7182,882.0329,882.1819,4873.0
2024-06-21 12:50:00,888.44,888.9,888.39,888.66,5923.0,882.3408,882.7976,882.2911,882.5593,5923.0
2024-06-21 12:55:00,888.6,888.6,887.54,887.96,9875.0,882.4997,882.4997,881.4469,881.8641,9875.0
2024-06-21 13:00:00,887.8,888.55,887.58,888.36,4365.0,881.7052,882.45,881.4867,882.2613,4365.0
2024-06-21 13:05:00,888.55,888.55,887.51,887.93,4100.0,882.45,882.45,881.4171,881.8343,4100.0
2024-06-21 13:10:00,888.19,888.6,887.6,887.68,4433.0,882.0925,882.4997,881.5065,881.586,4433.0
2024-06-21 13:15:00,887.44,887.64,886.32,886.39,4966.0,881.3476,881.5463,880.2353,880.3048,4966.0
2024-06-21 13:20:00,886.39,886.81,886.17,886.36,3837.0,880.3048,880.722,880.0863,880.275,3837.0
2024-06-21 13:25:00,886.3,886.57,885.92,886.25,8608.0,880.2155,880.4836,879.8381,880.1658,8608.0
2024-06-21 13:30:00,886.24,887.0,885.86,886.45,23574.0,880.1559,880.9106,879.7785,880.3644,23574.0
2024-06-21 13:35:00,886.46,886.86,886.02,886.62,3989.0,880.3744,880.7716,879.9374,880.5333,3989.0
2024-06-21 13:40:00,886.89,886.89,886.01,886.01,3806.0,880.8014,880.8014,879.9274,879.9274,3806.0
2024-06-21 13:45:00,886.22,886.24,884.81,886.24,10030.0,880.136,880.1559,878.7357,880.1559,10030.0
2024-06-21 13:50:00,885.62,886.52,885.61,886.04,6083.0,879.5401,880.4339,879.5302,879.9572,6083.0
2024-06-21 13:55:00,886.04,886.04,884.48,884.48,2633.0,879.9572,879.9572,878.4079,878.4079,2633.0
2024-06-21 14:00:00,884.46,884.85,883.22,883.22,6703.0,878.3881,878.7754,877.1566,877.1566,6703.0
2024-06-21 14:05:00,883.39,884.34,883.08,883.67,14964.0,877.3254,878.2689,877.0176,877.6035,14964.0
2024-06-21 14:10:00,884.0,884.41,883.82,884.16,8687.0,877.9312,878.3384,877.7525,878.0901,8687.0
2024-06-21 14:15:00,884.12,885.3,884.12,885.16,9130.0,878.0504,879.2223,878.0504,879.0833,9130.0
2024-06-21 14:20:00,884.92,885.46,884.45,884.7,4613.0,878.8449,879.3812,878.3782,878.6264,4613.0
2024-06-21 14:25:00,884.6,885.3,884.6,885.03,4215.0,878.5271,879.2223,878.5271,878.9542,4215.0
2024-06-21 14:30:00,885.0,885.38,884.44,884.68,3766.0,878.9244,879.3018,878.3682,878.6066,3766.0
2024-06-21 14:35:00,884.74,885.08,884.01,884.42,7090.0,878.6662,879.0038,877.9412,878.3484,7090.0
2024-06-21 14:40:00,884.07,885.17,883.9,884.68,6602.0,878.0008,879.0932,877.8319,878.6066,6602.0
2024-06-21 14:45:00,885.01,885.71,884.64,885.11,3105.0,878.9343,879.6295,878.5668,879.0336,3105.0
2024-06-21 14:50:00,885.11,885.11,884.15,884.45,6032.0,879.0336,879.0336,878.0802,878.3782,6032.0
2024-06-21 14:55:00,884.27,884.77,884.12,884.61,3591.0,878.1994,878.696,878.0504,878.5371,3591.0
2024-06-21 15:00:00,884.7,884.99,884.41,884.6,4267.0,878.6264,878.9144,878.3384,878.5271,4267.0
2024-06-21 15:05:00,884.72,885.19,884.22,884.63,5502.0,878.6463,879.1131,878.1497,878.5569,5502.0
2024-06-21 15:10:00,884.65,885.06,884.23,884.23,5416.0,878.5768,878.984,878.1597,878.1597,5416.0
2024-06-21 15:15:00,884.21,884.93,884.15,884.73,4844.0,878.1398,878.8549,878.0802,878.6562,4844.0
2024-06-21 15:20:00,884.32,884.79,884.04,884.33,3657.0,878.249,878.7158,877.971,878.259,3657.0
2024-06-21 15:25:00,884.1,884.65,884.01,884.04,6280.0,878.0306,878.5768,877.9412,877.971,6280.0
2024-06-21 15:30:00,884.01,884.42,883.9,884.24,10957.0,877.9412,878.3484,877.8319,878.1696,10957.0
2024-06-21 15:35:00,884.43,884.72,883.94,883.94,11528.0,878.3583,878.6463,877.8717,877.8717,11528.0
2024-06-21 15:40:00,883.92,884.7,883.67,884.55,15501.0,877.8518,878.6264,877.6035,878.4775,15501.0
2024-06-21 15:45:00,884.3,884.33,882.17,882.17,26594.0,878.2292,878.259,876.1138,876.1138,26594.0
2024-06-21 15:50:00,882.24,886.97,882.23,885.98,40742.0,876.1833,880.8809,876.1734,879.8976,40742.0
2024-06-21 15:55:00,886.16,886.82,884.01,884.43,74402.0,880.0764,880.7319,877.9412,878.3583,74402.0
2024-06-24 09:30:00,889.98,889.98,882.94,884.85,86442.0,883.8702,883.8702,876.8785,878.7754,86442.0
2024-06-24 09:35:00,885.0,891.26,884.59,889.44,30576.0,878.9244,885.1414,878.5172,883.3339,30576.0
2024-06-24 09:40:00,889.1,889.1,884.0,886.27,16903.0,882.9962,882.9962,877.9312,880.1857,16903.0
2024-06-24 09:45:00,885.63,888.15,885.63,887.8,13038.0,879.5501,882.0528,879.5501,881.7052,13038.0
2024-06-24 09:50:00,887.31,888.39,884.69,888.35,17460.0,881.2185,882.2911,878.6165,882.2514,17460.0
2024-06-24 09:55:00,888.35,888.99,886.2,887.65,7673.0,882.2514,882.887,880.1161,881.5562,7673.0
2024-06-24 10:00:00,888.32,890.57,888.32,890.24,13231.0,882.2216,884.4561,882.2216,884.1284,13231.0
2024-06-24 10:05:00,889.6,892.47,888.63,892.47,25496.0,883.4928,886.3431,882.5295,886.3431,25496.0
2024-06-24 10:10:00,892.12,892.12,886.34,887.25,13299.0,885.9955,885.9955,880.2552,881.1589,13299.0
2024-06-24 10:15:00,887.36,890.64,886.96,889.66,11679.0,881.2682,884.5257,880.8709,883.5524,11679.0
2024-06-24 10:20:00,889.7,889.83,886.38,888.21,13635.0,883.5921,883.7212,880.2949,882.1123,13635.0
2024-06-24 10:25:00,888.5,889.8,887.21,887.89,6952.0,882.4003,883.6914,881.1192,881.7945,6952.0
2024-06-24 10:30:00,888.1,889.98,887.43,889.98,16016.0,882.0031,883.8702,881.3377,883.8702,16016.0
2024-06-24 10:35:00,889.98,892.53,889.61,892.22,15677.0,883.8702,886.4027,883.5027,886.0948,15677.0
2024-06-24 10:40:00,892.24,892.34,889.5,890.18,7280.0,886.1147,886.214,883.3935,884.0688,7280.0
2024-06-24 10:45:00,890.9,891.78,889.5,889.63,6679.0,884.7839,885.6578,883.3935,883.5226,6679.0
2024-06-24 10:50:00,889.63,890.6,888.58,889.98,12285.0,883.5226,884.4859,882.4798,883.8702,12285.0
2024-06-24 10:55:00,889.98,891.69,889.12,891.13,23504.0,883.8702,885.5684,883.0161,885.0123,23504.0
2024-06-24 11:00:00,890.95,893.66,890.95,892.78,29302.0,884.8335,887.5249,884.8335,886.651,29302.0
2024-06-24 11:05:00,893.33,894.24,891.72,892.49,24370.0,887.1972,888.1009,885.5982,886.363,24370.0
2024-06-24 11:10:00,892.12,895.46,892.05,895.11,30184.0,885.9955,889.3126,885.926,888.965,30184.0
2024-06-24 11:15:00,895.19,896.99,895.11,896.17,17416.0,889.0444,890.8321,888.965,890.0177,17416.0
2024-06-24 11:20:00,896.34,896.34,894.11,895.38,12037.0,890.1865,890.1865,887.9718,889.2331,12037.0
2024-06-24 11:25:00,895.25,897.74,894.56,897.74,10025.0,889.104,891.5769,888.4187,891.5769,10025.0
2024-06-24 11:30:00,897.21,898.0,896.49,896.53,18001.0,891.0506,891.8351,890.3355,890.3752,18001.0
2024-06-24 11:35:00,896.58,900.5,896.58,899.55,21392.0,890.4249,894.318,890.4249,893.3745,21392.0
2024-06-24 11:40:00,899.75,900.0,897.38,898.13,12245.0,893.5731,893.8214,891.2194,891.9642,12245.0
2024-06-24 11:45:00,898.4,898.63,896.97,898.62,15088.0,892.2324,892.4608,890.8122,892.4509,15088.0
2024-06-24 11:50:00,898.66,900.36,898.24,900.14,18026.0,892.4906,894.1789,892.0735,893.9604,18026.0
2024-06-24 11:55:00,900.14,901.0,899.69,899.97,25233.0,893.9604,894.8145,893.5135,893.7916,25233.0
2024-06-24 12:00:00,899.94,900.93,898.62,899.1,20685.0,893.7618,894.745,892.4509,892.9276,20685.0
2024-06-24 12:05:00,898.46,899.6,898.38,899.47,12121.0,892.292,893.4241,892.2125,893.295,12121.0
2024-06-24 12:10:00,899.94,900.93,898.97,900.56,10790.0,893.7618,894.745,892.7985,894.3776,10790.0
2024-06-24 12:15:00,900.65,901.65,900.55,900.67,15499.0,894.4669,895.4601,894.3676,894.4868,15499.0
2024-06-24 12:20:00,900.98,900.98,899.56,900.23,11574.0,894.7947,894.7947,893.3844,894.0498,11574.0
2024-06-24 12:25:00,900.97,901.4,899.62,900.69,9102.0,894.7847,895.2118,893.444,894.5067,9102.0
2024-06-24 12:30:00,900.0,903.54,900.0,903.5,26534.0,893.8214,897.3371,893.8214,897.2974,26534.0
2024-06-24 12:35:00,903.52,903.58,901.4,902.86,12450.0,897.3172,897.3768,895.2118,896.6618,12450.0
2024-06-24 12:40:00,902.58,902.8,900.81,901.12,14060.0,896.3837,896.6022,894.6258,894.9337,14060.0
2024-06-24 12:45:00,901.41,902.32,901.1,901.45,8707.0,895.2217,896.1255,894.9138,895.2614,8707.0
2024-06-24 12:50:00,901.41,902.12,901.03,901.7,7808.0,895.2217,895.9268,894.8443,895.5097,7808.0
2024-06-24 12:55:00,901.72,903.0,901.66,902.05,16164.0,895.5296,896.8008,895.47,895.8573,16164.0
2024-06-24 13:00:00,902.0,902.61,899.39,899.39,8742.0,895.8077,896.4135,893.2156,893.2156,8742.0
2024-06-24 13:05:00,898.68,898.85,897.32,898.4,17378.0,892.5105,892.6793,891.1598,892.2324,17378.0
2024-06-24 13:10:00,898.25,898.62,896.42,898.61,11550.0,892.0834,892.4509,890.266,892.4409,11550.0
2024-06-24 13:15:00,898.31,900.0,898.3,898.92,12005.0,892.143,893.8214,892.1331,892.7488,12005.0
2024-06-24 13:20:00,898.96,899.52,897.51,898.2,5472.0,892.7885,893.3447,891.3485,892.0338,5472.0
2024-06-24 13:25:00,898.0,899.08,897.54,898.01,10764.0,891.8351,892.9077,891.3783,891.8451,10764.0
2024-06-24 13:30:00,898.03,898.56,897.08,897.08,8458.0,891.8649,892.3913,890.9214,890.9214,8458.0
2024-06-24 13:35:00,897.63,899.45,897.63,898.81,10238.0,891.4677,893.2752,891.4677,892.6396,10238.0
2024-06-24 13:40:00,898.86,899.1,897.67,897.82,8710.0,892.6892,892.9276,891.5074,891.6564,8710.0
2024-06-24 13:45:00,898.24,898.95,897.99,898.61,6445.0,892.0735,892.7786,891.8252,892.4409,6445.0
2024-06-24 13:50:00,898.73,900.98,898.3,900.77,21171.0,892.5601,894.7947,892.1331,894.5861,21171.0
2024-06-24 13:55:00,900.07,900.74,898.04,898.07,7783.0,893.8909,894.5563,891.8749,891.9047,7783.0
2024-06-24 14:00:00,898.04,899.1,897.02,898.5,8551.0,891.8749,892.9276,890.8619,892.3317,8551.0
2024-06-24 14:05:00,898.37,899.29,896.93,898.11,10630.0,892.2026,893.1163,890.7725,891.9444,10630.0
2024-06-24 14:10:00,897.73,899.03,897.72,898.51,5863.0,891.567,892.8581,891.5571,892.3416,5863.0
2024-06-24 14:15:00,898.82,899.6,897.9,899.31,8633.0,892.6495,893.4241,891.7358,893.1361,8633.0
2024-06-24 14:20:00,899.24,900.99,899.23,900.57,12011.0,893.0666,894.8046,893.0567,894.3875,12011.0
2024-06-24 14:25:00,900.57,900.57,898.02,898.28,14346.0,894.3875,894.3875,891.855,892.1132,14346.0
2024-06-24 14:30:00,898.04,898.76,897.62,898.39,7654.0,891.8749,892.5899,891.4577,892.2225,7654.0
2024-06-24 14:35:00,898.01,898.35,897.04,898.34,15689.0,891.8451,892.1827,890.8817,892.1728,15689.0
2024-06-24 14:40:00,897.82,898.47,897.32,897.32,9131.0,891.6564,892.3019,891.1598,891.1598,9131.0
2024-06-24 14:45:00,897.5,898.26,897.02,897.59,10430.0,891.3386,892.0933,890.8619,891.4279,10430.0
2024-06-24 14:50:00,897.59,898.07,897.02,897.19,8282.0,891.4279,891.9047,890.8619,891.0307,8282.0
2024-06-24 14:55:00,897.15,897.69,895.69,896.51,5768.0,890.991,891.5273,889.541,890.3554,5768.0
2024-06-24 15:00:00,895.75,896.51,895.75,895.92,6070.0,889.6006,890.3554,889.6006,889.7694,6070.0
2024-06-24 15:05:00,895.77,896.51,895.33,896.05,9635.0,889.6204,890.3554,889.1835,889.8985,9635.0
2024-06-24 15:10:00,896.0,896.1,894.94,894.94,8176.0,889.8489,889.9482,888.7961,888.7961,8176.0
2024-06-24 15:15:00,894.83,895.12,893.61,894.14,8346.0,888.6869,888.9749,887.4753,888.0016,8346.0
2024-06-24 15:20:00,894.05,894.36,893.0,893.36,7884.0,887.9122,888.2201,886.8695,887.227,7884.0
2024-06-24 15:25:00,893.3,893.84,893.05,893.58,7354.0,887.1674,887.7037,886.9191,887.4455,7354.0
2024-06-24 15:30:00,894.09,894.09,892.15,892.91,18127.0,887.952,887.952,886.0253,886.7801,18127.0
2024-06-24 15:35:00,892.84,893.78,892.3,892.69,14436.0,886.7106,887.6441,886.1743,886.5616,14436.0
2024-06-24 15:40:00,893.07,893.29,891.83,892.61,15216.0,886.939,887.1575,885.7075,886.4821,15216.0
2024-06-24 15:45:00,892.34,892.79,891.85,892.59,30901.0,886.214,886.6609,885.7274,886.4623,30901.0
2024-06-24 15:50:00,892.7,893.52,891.32,892.47,50160.0,886.5715,887.3859,885.201,886.3431,50160.0
2024-06-24 15:55:00,892.84,893.73,890.0,890.09,106183.0,886.7106,887.5944,883.8901,883.9794,106183.0
2024-06-25 09:30:00,891.77,896.35,891.5,895.48,112383.0,885.6479,890.1965,885.3798,889.3324,112383.0
2024-06-25 09:35:00,895.86,896.52,892.14,894.05,30552.0,889.7098,890.3653,886.0154,887.9122,30552.0
2024-06-25 09:40:00,893.98,895.5,892.85,893.63,37024.0,887.8427,889.3523,886.7205,887.4951,37024.0
2024-06-25 09:45:00,893.3,895.64,892.81,895.31,31553.0,887.1674,889.4913,886.6808,889.1636,31553.0
2024-06-25 09:50:00,895.31,896.86,894.18,894.18,33303.0,889.1636,890.703,888.0414,888.0414,33303.0
2024-06-25 09:55:00,894.16,895.49,893.29,894.6,23525.0,888.0215,889.3424,887.1575,888.4585,23525.0
2024-06-25 10:00:00,894.5,898.16,894.46,897.22,47868.0,888.3592,891.994,888.3194,891.0605,47868.0
2024-06-25 10:05:00,897.1,901.0,896.77,900.5,48878.0,890.9413,894.8145,890.6136,894.318,48878.0
2024-06-25 10:10:00,900.5,901.0,896.1,897.2,20053.0,894.318,894.8145,889.9482,891.0406,20053.0
2024-06-25 10:15:00,897.78,900.47,897.67,898.47,14268.0,891.6166,894.2882,891.5074,892.3019,14268.0
2024-06-25 10:20:00,898.47,899.82,898.29,898.82,8562.0,892.3019,893.6426,892.1231,892.6495,8562.0
2024-06-25 10:25:00,899.25,899.6,898.11,898.79,8131.0,893.0765,893.4241,891.9444,892.6197,8131.0
2024-06-25 10:30:00,898.79,900.25,898.49,899.74,17147.0,892.6197,894.0697,892.3218,893.5632,17147.0
2024-06-25 10:35:00,899.99,901.75,899.54,900.83,24841.0,893.8115,895.5594,893.3646,894.6457,24841.0
2024-06-25 10:40:00,900.19,903.25,900.01,902.31,20669.0,894.0101,897.0491,893.8313,896.1155,20669.0
2024-06-25 10:45:00,902.78,903.69,900.78,901.84,15897.0,896.5823,897.4861,894.596,895.6488,15897.0
2024-06-25 10:50:00,902.17,905.27,901.8,904.89,31943.0,895.9765,899.0552,895.609,898.6778,31943.0
2024-06-25 10:55:00,904.87,909.23,904.38,908.72,56019.0,898.658,902.988,898.1713,902.4815,56019.0
2024-06-25 11:00:00,908.72,909.42,907.31,908.19,26902.0,902.4815,903.1767,901.0812,901.9552,26902.0
2024-06-25 11:05:00,908.44,908.63,906.02,906.36,13873.0,902.2035,902.3922,899.8001,900.1377,13873.0
2024-06-25 11:10:00,906.08,909.25,905.81,908.37,23236.0,899.8597,903.0079,899.5915,902.1339,23236.0
2024-06-25 11:15:00,908.11,909.31,908.0,908.94,15261.0,901.8757,903.0675,901.7665,902.7,15261.0
2024-06-25 11:20:00,908.8,909.1,907.31,908.38,12284.0,902.561,902.8589,901.0812,902.1439,12284.0
2024-06-25 11:25:00,908.45,908.45,906.22,906.79,14741.0,902.2134,902.2134,899.9987,900.5648,14741.0
2024-06-25 11:30:00,906.94,908.91,906.7,907.27,8966.0,900.7138,902.6702,900.4754,901.0415,8966.0
2024-06-25 11:35:00,907.25,908.18,905.7,907.0,15226.0,901.0216,901.9452,899.4823,900.7733,15226.0
2024-06-25 11:40:00,906.54,906.67,905.08,905.73,14958.0,900.3165,900.4456,898.8665,899.5121,14958.0
2024-06-25 11:45:00,905.96,905.97,903.82,903.83,7454.0,899.7405,899.7504,897.6152,897.6251,7454.0
2024-06-25 11:50:00,903.82,904.83,903.35,904.47,11757.0,897.6152,898.6182,897.1484,898.2607,11757.0
2024-06-25 11:55:00,904.89,904.89,902.62,903.53,17074.0,898.6778,898.6778,896.4234,897.3272,17074.0
2024-06-25 12:00:00,903.07,904.66,902.64,903.65,7031.0,896.8703,898.4494,896.4433,897.4463,7031.0
2024-06-25 12:05:00,903.56,903.98,902.5,902.5,10542.0,897.357,897.7741,896.3042,896.3042,10542.0
2024-06-25 12:10:00,902.67,902.87,901.69,901.69,7773.0,896.4731,896.6717,895.4998,895.4998,7773.0
2024-06-25 12:15:00,901.85,903.05,901.59,903.05,7844.0,895.6587,896.8505,895.4005,896.8505,7844.0
2024-06-25 12:20:00,903.61,903.61,901.63,901.71,6426.0,897.4066,897.4066,895.4402,895.5197,6426.0
2024-06-25 12:25:00,901.78,902.65,901.7,901.96,19234.0,895.5892,896.4532,895.5097,895.7679,19234.0
2024-06-25 12:30:00,901.58,901.74,901.01,901.02,3427.0,895.3906,895.5495,894.8245,894.8344,3427.0
2024-06-25 12:35:00,901.01,902.18,900.99,901.91,9271.0,894.8245,895.9864,894.8046,895.7183,9271.0
2024-06-25 12:40:00,901.93,902.52,901.39,901.62,5603.0,895.7382,896.3241,895.2019,895.4303,5603.0
2024-06-25 12:45:00,901.84,902.86,901.56,902.85,7256.0,895.6488,896.6618,895.3707,896.6518,7256.0
2024-06-25 12:50:00,903.11,903.14,902.23,902.38,4419.0,896.9101,896.9398,896.0361,896.1851,4419.0
2024-06-25 12:55:00,902.27,902.54,900.62,902.08,16006.0,896.0758,896.344,894.4371,895.8871,16006.0
2024-06-25 13:00:00,901.61,901.99,900.65,900.65,5720.0,895.4203,895.7977,894.4669,894.4669,5720.0
2024-06-25 13:05:00,901.26,901.72,900.5,901.72,6413.0,895.0728,895.5296,894.318,895.5296,6413.0
2024-06-25 13:10:00,901.57,902.17,901.29,901.55,8359.0,895.3806,895.9765,895.1025,895.3608,8359.0
2024-06-25 13:15:00,901.55,901.7,901.23,901.69,3174.0,895.3608,895.5097,895.043,895.4998,3174.0
2024-06-25 13:20:00,901.68,902.28,901.63,902.25,16423.0,895.4899,896.0857,895.4402,896.056,16423.0
2024-06-25 13:25:00,902.04,902.79,901.61,902.79,9654.0,895.8474,896.5922,895.4203,896.5922,9654.0
2024-06-25 13:30:00,902.81,903.25,902.43,903.13,5499.0,896.6121,897.0491,896.2347,896.9299,5499.0
2024-06-25 13:35:00,903.0,903.49,902.9,903.4,8287.0,896.8008,897.2874,896.7015,897.1981,8287.0
2024-06-25 13:40:00,903.17,903.21,902.1,902.9,10808.0,896.9696,897.0094,895.907,896.7015,10808.0
2024-06-25 13:45:00,903.0,903.76,903.0,903.61,5089.0,896.8008,897.5556,896.8008,897.4066,5089.0
2024-06-25 13:50:00,903.92,904.52,903.34,903.69,8283.0,897.7145,898.3104,897.1385,897.4861,8283.0
2024-06-25 13:55:00,903.69,904.97,903.69,904.96,4789.0,897.4861,898.7573,897.4861,898.7473,4789.0
2024-06-25 14:00:00,904.78,904.84,903.21,903.3,9153.0,898.5686,898.6282,897.0094,897.0987,9153.0
2024-06-25 14:05:00,903.57,904.09,903.05,904.06,6831.0,897.3669,897.8833,896.8505,897.8535,6831.0
2024-06-25 14:10:00,904.06,904.99,903.81,903.98,7746.0,897.8535,898.7771,897.6052,897.7741,7746.0
2024-06-25 14:15:00,903.7,904.16,903.48,904.0,4687.0,897.496,897.9528,897.2775,897.7939,4687.0
2024-06-25 14:20:00,903.82,904.03,903.53,903.93,4372.0,897.6152,897.8237,897.3272,897.7244,4372.0
2024-06-25 14:25:00,903.8,904.07,903.19,903.92,5735.0,897.5953,897.8635,896.9895,897.7145,5735.0
2024-06-25 14:30:00,903.55,903.97,903.13,903.21,10971.0,897.347,897.7641,896.9299,897.0094,10971.0
2024-06-25 14:35:00,903.43,904.18,903.12,903.99,10451.0,897.2279,897.9727,896.92,897.784,10451.0
2024-06-25 14:40:00,904.06,904.09,903.75,903.88,3572.0,897.8535,897.8833,897.5457,897.6748,3572.0
2024-06-25 14:45:00,903.68,904.2,902.37,902.87,5412.0,897.4761,897.9926,896.1751,896.6717,5412.0
2024-06-25 14:50:00,903.23,904.21,903.23,903.52,6011.0,897.0292,898.0025,897.0292,897.3172,6011.0
2024-06-25 14:55:00,903.62,904.0,903.15,904.0,3733.0,897.4165,897.7939,896.9498,897.7939,3733.0
2024-06-25 15:00:00,903.82,903.99,903.47,903.99,2977.0,897.6152,897.784,897.2676,897.784,2977.0
2024-06-25 15:05:00,903.99,903.99,903.47,903.47,4817.0,897.784,897.784,897.2676,897.2676,4817.0
2024-06-25 15:10:00,903.34,903.75,903.12,903.55,8176.0,897.1385,897.5457,896.92,897.347,8176.0
2024-06-25 15:15:00,903.77,903.77,902.29,902.63,8030.0,897.5655,897.5655,896.0957,896.4333,8030.0
2024-06-25 15:20:00,902.62,903.11,901.9,902.81,11091.0,896.4234,896.9101,895.7084,896.6121,11091.0
2024-06-25 15:25:00,902.82,903.05,902.06,903.04,12055.0,896.622,896.8505,895.8673,896.8405,12055.0
2024-06-25 15:30:00,902.55,902.55,901.67,902.03,11949.0,896.3539,896.3539,895.4799,895.8375,11949.0
2024-06-25 15:35:00,901.86,901.91,900.74,900.81,11516.0,895.6686,895.7183,894.5563,894.6258,11516.0
2024-06-25 15:40:00,900.77,901.98,900.34,901.75,16004.0,894.5861,895.7878,894.1591,895.5594,16004.0
2024-06-25 15:45:00,901.48,901.99,901.25,901.5,8148.0,895.2912,895.7977,895.0628,895.3111,8148.0
2024-06-25 15:50:00,901.55,903.75,901.55,903.13,27168.0,895.3608,897.5457,895.3608,896.9299,27168.0
2024-06-25 15:55:00,903.04,905.35,902.53,905.0,70984.0,896.8405,899.1347,896.334,898.7871,70984.0
2024-06-26 09:30:00,904.0,906.33,898.97,906.33,75163.0,897.7939,900.1079,892.7985,900.1079,75163.0
2024-06-26 09:35:00,905.55,906.35,902.8,903.38,24738.0,899.3333,900.1278,896.6022,897.1782,24738.0
2024-06-26 09:40:00,903.72,904.52,899.48,899.49,23717.0,897.5159,898.3104,893.305,893.3149,23717.0
2024-06-26 09:45:00,899.12,903.32,899.0,903.32,16570.0,892.9474,897.1186,892.8283,897.1186,16570.0
2024-06-26 09:50:00,903.83,904.8,902.56,903.27,18319.0,897.6251,898.5884,896.3638,897.069,18319.0
2024-06-26 09:55:00,903.58,904.8,903.07,904.09,8329.0,897.3768,898.5884,896.8703,897.8833,8329.0
2024-06-26 10:00:00,904.27,906.0,903.78,904.2,15859.0,898.0621,899.7802,897.5755,897.9926,15859.0
2024-06-26 10:05:00,904.82,905.7,904.21,904.5,8035.0,898.6083,899.4823,898.0025,898.2905,8035.0
2024-06-26 10:10:00,904.8,904.81,903.36,904.08,4851.0,898.5884,898.5984,897.1583,897.8734,4851.0
2024-06-26 10:15:00,904.37,905.86,904.37,905.28,10280.0,898.1614,899.6412,898.1614,899.0652,10280.0
2024-06-26 10:20:00,904.9,905.64,903.5,905.52,8863.0,898.6878,899.4227,897.2974,899.3035,8863.0
2024-06-26 10:25:00,905.34,905.34,903.0,904.0,11611.0,899.1247,899.1247,896.8008,897.7939,11611.0
2024-06-26 10:30:00,903.44,904.55,903.22,904.08,4700.0,897.2378,898.3402,897.0193,897.8734,4700.0
2024-06-26 10:35:00,903.98,905.1,903.97,904.41,5086.0,897.7741,898.8864,897.7641,898.2011,5086.0
2024-06-26 10:40:00,904.38,905.09,904.02,904.47,2065.0,898.1713,898.8765,897.8138,898.2607,2065.0
2024-06-26 10:45:00,904.7,905.55,904.69,905.21,3841.0,898.4891,899.3333,898.4792,898.9956,3841.0
2024-06-26 10:50:00,905.18,905.41,902.36,904.42,8555.0,898.9658,899.1943,896.1652,898.2111,8555.0
2024-06-26 10:55:00,904.52,904.52,902.63,903.16,10986.0,898.3104,898.3104,896.4333,896.9597,10986.0
2024-06-26 11:00:00,902.38,903.96,902.38,903.93,3345.0,896.1851,897.7542,896.1851,897.7244,3345.0
2024-06-26 11:05:00,903.77,904.02,902.25,902.25,4883.0,897.5655,897.8138,896.056,896.056,4883.0
2024-06-26 11:10:00,902.0,902.44,901.19,902.02,5359.0,895.8077,896.2446,895.0032,895.8275,5359.0
2024-06-26 11:15:00,902.29,902.74,902.22,902.72,2411.0,896.0957,896.5426,896.0262,896.5227,2411.0
2024-06-26 11:20:00,902.68,902.91,901.11,901.48,10071.0,896.483,896.7114,894.9238,895.2912,10071.0
2024-06-26 11:25:00,902.0,903.09,901.81,902.03,3308.0,895.8077,896.8902,895.619,895.8375,3308.0
2024-06-26 11:30:00,902.6,902.95,901.2,901.49,4087.0,896.4036,896.7511,895.0132,895.3012,4087.0
2024-06-26 11:35:00,901.48,902.25,901.29,901.39,1902.0,895.2912,896.056,895.1025,895.2019,1902.0
2024-06-26 11:40:00,901.88,902.87,900.8,902.86,7124.0,895.6885,896.6717,894.6159,896.6618,7124.0
2024-06-26 11:45:00,903.07,904.0,902.82,904.0,9786.0,896.8703,897.7939,896.622,897.7939,9786.0
2024-06-26 11:50:00,904.41,905.66,904.3,905.49,4144.0,898.2011,899.4425,898.0919,899.2737,4144.0
2024-06-26 11:55:00,905.55,905.55,904.81,905.2,3086.0,899.3333,899.3333,898.5984,898.9857,3086.0
2024-06-26 12:00:00,905.25,905.55,904.28,904.43,5062.0,899.0354,899.3333,898.072,898.221,5062.0
2024-06-26 12:05:00,904.0,905.23,903.87,904.7,5449.0,897.7939,899.0155,897.6648,898.4891,5449.0
2024-06-26 12:10:00,905.15,905.5,903.81,904.7,4248.0,898.936,899.2836,897.6052,898.4891,4248.0
2024-06-26 12:15:00,904.6,905.59,904.59,905.42,1924.0,898.3898,899.373,898.3799,899.2042,1924.0
2024-06-26 12:20:00,905.42,905.75,904.85,904.85,1848.0,899.2042,899.5319,898.6381,898.6381,1848.0
2024-06-26 12:25:00,905.28,905.52,904.81,905.22,3244.0,899.0652,899.3035,898.5984,899.0056,3244.0
2024-06-26 12:30:00,904.92,905.25,904.56,905.25,1634.0,898.7076,899.0354,898.3501,899.0354,1634.0
2024-06-26 12:35:00,905.26,905.33,904.41,904.82,1915.0,899.0453,899.1148,898.2011,898.6083,1915.0
2024-06-26 12:40:00,904.34,905.74,904.13,904.4,2185.0,898.1316,899.522,897.923,898.1912,2185.0
2024-06-26 12:45:00,904.71,905.24,903.55,903.94,2813.0,898.4991,899.0254,897.347,897.7344,2813.0
2024-06-26 12:50:00,904.42,904.66,903.64,904.01,2483.0,898.2111,898.4494,897.4364,897.8039,2483.0
2024-06-26 12:55:00,903.57,903.91,903.0,903.91,3890.0,897.3669,897.7046,896.8008,897.7046,3890.0
2024-06-26 13:00:00,903.9,904.04,902.81,903.45,2476.0,897.6946,897.8337,896.6121,897.2477,2476.0
2024-06-26 13:05:00,903.26,903.46,902.45,902.71,2580.0,897.059,897.2576,896.2546,896.5128,2580.0
2024-06-26 13:10:00,903.02,903.06,902.16,902.38,5864.0,896.8207,896.8604,895.9666,896.1851,5864.0
2024-06-26 13:15:00,902.05,902.05,900.43,900.43,6161.0,895.8573,895.8573,894.2484,894.2484,6161.0
2024-06-26 13:20:00,900.36,900.71,899.95,900.33,16435.0,894.1789,894.5265,893.7717,894.1491,16435.0
2024-06-26 13:25:00,900.37,900.38,899.51,899.9,6145.0,894.1889,894.1988,893.3348,893.7221,6145.0
2024-06-26 13:30:00,899.73,899.73,898.53,899.55,17096.0,893.5533,893.5533,892.3615,893.3745,17096.0
2024-06-26 13:35:00,899.56,900.76,899.17,899.8,11680.0,893.3844,894.5762,892.9971,893.6228,11680.0
2024-06-26 13:40:00,899.5,899.5,898.18,898.5,6419.0,893.3248,893.3248,892.0139,892.3317,6419.0
2024-06-26 13:45:00,898.5,898.9,898.07,898.15,3047.0,892.3317,892.729,891.9047,891.9841,3047.0
2024-06-26 13:50:00,898.37,898.64,897.84,898.42,8709.0,892.2026,892.4707,891.6762,892.2522,8709.0
2024-06-26 13:55:00,898.42,900.44,898.24,900.04,4569.0,892.2522,894.2584,892.0735,893.8611,4569.0
2024-06-26 14:00:00,899.54,899.89,898.98,899.27,3227.0,893.3646,893.7122,892.8084,893.0964,3227.0
2024-06-26 14:05:00,898.95,899.37,898.35,899.08,7607.0,892.7786,893.1957,892.1827,892.9077,7607.0
2024-06-26 14:10:00,899.06,899.79,898.9,899.68,5603.0,892.8879,893.6128,892.729,893.5036,5603.0
2024-06-26 14:15:00,899.91,900.09,899.3,899.4,5763.0,893.732,893.9108,893.1262,893.2255,5763.0
2024-06-26 14:20:00,899.27,900.84,898.71,900.48,5834.0,893.0964,894.6556,892.5403,894.2981,5834.0
2024-06-26 14:25:00,900.67,901.0,899.89,899.89,13491.0,894.4868,894.8145,893.7122,893.7122,13491.0
2024-06-26 14:30:00,899.69,901.39,899.68,900.93,2084.0,893.5135,895.2019,893.5036,894.745,2084.0
2024-06-26 14:35:00,900.85,901.65,900.85,901.38,1677.0,894.6656,895.4601,894.6656,895.1919,1677.0
2024-06-26 14:40:00,901.61,902.0,900.73,902.0,6203.0,895.4203,895.8077,894.5464,895.8077,6203.0
2024-06-26 14:45:00,902.25,904.0,901.84,903.45,3919.0,896.056,897.7939,895.6488,897.2477,3919.0
2024-06-26 14:50:00,903.81,904.34,903.25,903.65,16373.0,897.6052,898.1316,897.0491,897.4463,16373.0
2024-06-26 14:55:00,903.65,903.96,902.67,902.81,8880.0,897.4463,897.7542,896.4731,896.6121,8880.0
2024-06-26 15:00:00,902.81,902.87,901.96,902.04,3304.0,896.6121,896.6717,895.7679,895.8474,3304.0
2024-06-26 15:05:00,902.04,902.04,901.12,901.41,4188.0,895.8474,895.8474,894.9337,895.2217,4188.0
2024-06-26 15:10:00,901.13,901.38,900.89,901.38,1850.0,894.9436,895.1919,894.7053,895.1919,1850.0
2024-06-26 15:15:00,901.3,902.25,901.26,901.91,5168.0,895.1125,896.056,895.0728,895.7183,5168.0
2024-06-26 15:20:00,901.64,903.01,901.64,903.01,4558.0,895.4501,896.8107,895.4501,896.8107,4558.0
2024-06-26 15:25:00,902.97,903.05,901.5,901.5,4504.0,896.771,896.8505,895.3111,895.3111,4504.0
2024-06-26 15:30:00,901.11,901.25,900.48,900.78,2826.0,894.9238,895.0628,894.2981,894.596,2826.0
2024-06-26 15:35:00,900.55,900.99,900.3,900.7,4313.0,894.3676,894.8046,894.1193,894.5166,4313.0
2024-06-26 15:40:00,900.71,900.98,900.17,900.71,7787.0,894.5265,894.7947,893.9902,894.5265,7787.0
2024-06-26 15:45:00,900.37,900.43,899.41,899.75,4246.0,894.1889,894.2484,893.2355,893.5731,4246.0
2024-06-26 15:50:00,899.75,900.55,899.65,900.28,12188.0,893.5731,894.3676,893.4738,894.0995,12188.0
2024-06-26 15:55:00,900.45,902.35,900.3,901.19,29492.0,894.2683,896.1553,894.1193,895.0032,29492.0
2024-06-27 09:30:00,903.53,905.72,903.1,904.3,85176.0,897.3272,899.5021,896.9001,898.0919,85176.0
2024-06-27 09:35:00,904.51,906.2,904.09,905.99,22180.0,898.3004,899.9788,897.8833,899.7703,22180.0
2024-06-27 09:40:00,905.55,906.11,905.33,905.74,24422.0,899.3333,899.8895,899.1148,899.522,24422.0
2024-06-27 09:45:00,905.92,906.79,903.22,903.62,28736.0,899.7008,900.5648,897.0193,897.4165,28736.0
2024-06-27 09:50:00,903.62,904.23,901.07,903.38,17770.0,897.4165,898.0224,894.8841,897.1782,17770.0
2024-06-27 09:55:00,903.44,904.25,903.44,903.62,7166.0,897.2378,898.0422,897.2378,897.4165,7166.0
2024-06-27 10:00:00,904.29,905.15,903.02,903.03,15121.0,898.0819,898.936,896.8207,896.8306,15121.0
2024-06-27 10:05:00,903.02,905.99,903.0,905.53,14534.0,896.8207,899.7703,896.8008,899.3134,14534.0
2024-06-27 10:10:00,905.5,906.17,905.11,905.49,31332.0,899.2836,899.949,898.8963,899.2737,31332.0
2024-06-27 10:15:00,905.08,905.55,904.0,904.0,9405.0,898.8665,899.3333,897.7939,897.7939,9405.0
2024-06-27 10:20:00,903.83,905.42,903.19,904.03,8787.0,897.6251,899.2042,896.9895,897.8237,8787.0
2024-06-27 10:25:00,904.47,905.54,903.9,904.89,10480.0,898.2607,899.3234,897.6946,898.6778,10480.0
2024-06-27 10:30:00,905.11,905.31,903.98,904.4,6758.0,898.8963,899.0949,897.7741,898.1912,6758.0
2024-06-27 10:35:00,904.66,905.82,904.05,905.07,10429.0,898.4494,899.6014,897.8436,898.8566,10429.0
2024-06-27 10:40:00,905.21,905.21,903.79,904.15,5336.0,898.9956,898.9956,897.5854,897.9429,5336.0
2024-06-27 10:45:00,904.51,905.45,904.47,905.05,3519.0,898.3004,899.234,898.2607,898.8367,3519.0
2024-06-27 10:50:00,905.0,905.46,902.61,903.92,9940.0,898.7871,899.2439,896.4135,897.7145,9940.0
2024-06-27 10:55:00,903.91,904.14,902.32,902.45,4263.0,897.7046,897.933,896.1255,896.2546,4263.0
2024-06-27 11:00:00,902.84,902.84,901.13,901.81,21523.0,896.6419,896.6419,894.9436,895.619,21523.0
2024-06-27 11:05:00,901.5,902.12,900.5,900.8,10133.0,895.3111,895.9268,894.318,894.6159,10133.0
2024-06-27 11:10:00,900.93,901.23,900.6,900.71,3176.0,894.745,895.043,894.4173,894.5265,3176.0
2024-06-27 11:15:00,900.56,901.09,900.26,900.59,17995.0,894.3776,894.9039,894.0796,894.4074,17995.0
2024-06-27 11:20:00,900.53,900.99,899.72,900.09,9380.0,894.3478,894.8046,893.5433,893.9108,9380.0
2024-06-27 11:25:00,900.21,901.22,899.99,901.22,7869.0,894.03,895.033,893.8115,895.033,7869.0
2024-06-27 11:30:00,901.22,901.7,900.85,901.31,5956.0,895.033,895.5097,894.6656,895.1224,5956.0
2024-06-27 11:35:00,901.31,901.99,901.0,901.6,3078.0,895.1224,895.7977,894.8145,895.4104,3078.0
2024-06-27 11:40:00,901.7,901.93,901.4,901.55,4517.0,895.5097,895.7382,895.2118,895.3608,4517.0
2024-06-27 11:45:00,901.5,902.61,901.5,901.52,4830.0,895.3111,896.4135,895.3111,895.331,4830.0
2024-06-27 11:50:00,901.54,901.86,900.44,900.71,3644.0,895.3508,895.6686,894.2584,894.5265,3644.0
2024-06-27 11:55:00,900.75,901.73,900.72,901.73,3840.0,894.5663,895.5395,894.5365,895.5395,3840.0
2024-06-27 12:00:00,901.83,902.32,901.49,902.32,3088.0,895.6388,896.1255,895.3012,896.1255,3088.0
2024-06-27 12:05:00,902.2,902.98,902.01,902.22,5133.0,896.0063,896.7809,895.8176,896.0262,5133.0
2024-06-27 12:10:00,902.22,902.74,902.2,902.46,2147.0,896.0262,896.5426,896.0063,896.2645,2147.0
2024-06-27 12:15:00,902.46,903.0,902.43,902.75,2361.0,896.2645,896.8008,896.2347,896.5525,2361.0
2024-06-27 12:20:00,903.02,903.77,902.63,903.63,4148.0,896.8207,897.5655,896.4333,897.4265,4148.0
2024-06-27 12:25:00,903.69,903.99,903.27,903.45,3822.0,897.4861,897.784,897.069,897.2477,3822.0
2024-06-27 12:30:00,903.7,904.09,903.66,904.0,5975.0,897.496,897.8833,897.4563,897.7939,5975.0
2024-06-27 12:35:00,904.01,904.32,903.82,903.96,3531.0,897.8039,898.1117,897.6152,897.7542,3531.0
2024-06-27 12:40:00,904.04,904.11,903.0,903.1,7044.0,897.8337,897.9032,896.8008,896.9001,7044.0
2024-06-27 12:45:00,903.5,904.46,903.28,903.28,5956.0,897.2974,898.2508,897.0789,897.0789,5956.0
2024-06-27 12:50:00,903.42,904.06,903.27,903.95,7671.0,897.2179,897.8535,897.069,897.7443,7671.0
2024-06-27 12:55:00,904.34,905.0,903.61,903.61,15536.0,898.1316,898.7871,897.4066,897.4066,15536.0
2024-06-27 13:00:00,903.73,904.47,903.11,903.4,17021.0,897.5258,898.2607,896.9101,897.1981,17021.0
2024-06-27 13:05:00,903.22,903.82,903.06,903.2,2653.0,897.0193,897.6152,896.8604,896.9994,2653.0
2024-06-27 13:10:00,903.35,903.78,902.8,903.35,18174.0,897.1484,897.5755,896.6022,897.1484,18174.0
2024-06-27 13:15:00,903.32,903.56,902.66,903.41,13005.0,897.1186,897.357,896.4631,897.208,13005.0
2024-06-27 13:20:00,903.68,904.55,903.67,904.4,7378.0,897.4761,898.3402,897.4662,898.1912,7378.0
2024-06-27 13:25:00,904.45,904.89,904.06,904.78,5552.0,898.2409,898.6778,897.8535,898.5686,5552.0
2024-06-27 13:30:00,904.82,904.92,904.3,904.77,4426.0,898.6083,898.7076,898.0919,898.5587,4426.0
2024-06-27 13:35:00,904.72,904.72,904.29,904.52,4740.0,898.509,898.509,898.0819,898.3104,4740.0
2024-06-27 13:40:00,904.5,904.54,903.19,903.7,6850.0,898.2905,898.3302,896.9895,897.496,6850.0
2024-06-27 13:45:00,903.64,904.0,903.61,903.71,4908.0,897.4364,897.7939,897.4066,897.5059,4908.0
2024-06-27 13:50:00,903.98,904.23,903.82,904.23,2065.0,897.7741,898.0224,897.6152,898.0224,2065.0
2024-06-27 13:55:00,904.13,904.61,904.13,904.51,1870.0,897.923,898.3998,897.923,898.3004,1870.0
2024-06-27 14:00:00,904.38,904.54,903.33,903.78,4156.0,898.1713,898.3302,897.1285,897.5755,4156.0
2024-06-27 14:05:00,903.95,904.06,903.26,903.26,6238.0,897.7443,897.8535,897.059,897.059,6238.0
2024-06-27 14:10:00,903.63,904.04,903.63,904.03,2437.0,897.4265,897.8337,897.4265,897.8237,2437.0
2024-06-27 14:15:00,904.06,904.49,903.09,903.52,4111.0,897.8535,898.2806,896.8902,897.3172,4111.0
2024-06-27 14:20:00,903.57,903.81,903.29,903.32,3182.0,897.3669,897.6052,897.0888,897.1186,3182.0
2024-06-27 14:25:00,903.59,903.73,902.11,902.5,7586.0,897.3868,897.5258,895.9169,896.3042,7586.0
2024-06-27 14:30:00,902.61,904.63,902.46,904.63,7086.0,896.4135,898.4196,896.2645,898.4196,7086.0
2024-06-27 14:35:00,904.54,904.7,904.05,904.7,3454.0,898.3302,898.4891,897.8436,898.4891,3454.0
2024-06-27 14:40:00,904.1,904.58,903.68,904.0,6319.0,897.8933,898.37,897.4761,897.7939,6319.0
2024-06-27 14:45:00,903.5,904.38,903.16,904.35,6390.0,897.2974,898.1713,896.9597,898.1415,6390.0
2024-06-27 14:50:00,904.35,904.82,904.1,904.58,7520.0,898.1415,898.6083,897.8933,898.37,7520.0
2024-06-27 14:55:00,904.79,905.0,904.51,904.89,1523.0,898.5785,898.7871,898.3004,898.6778,1523.0
2024-06-27 15:00:00,904.98,905.52,904.97,905.29,5061.0,898.7672,899.3035,898.7573,899.0751,5061.0
2024-06-27 15:05:00,905.24,905.31,904.5,904.61,5117.0,899.0254,899.0949,898.2905,898.3998,5117.0
2024-06-27 15:10:00,904.57,905.07,904.47,904.93,7299.0,898.36,898.8566,898.2607,898.7176,7299.0
2024-06-27 15:15:00,904.87,904.87,904.22,904.33,2997.0,898.658,898.658,898.0124,898.1217,2997.0
2024-06-27 15:20:00,904.34,904.8,904.14,904.63,5703.0,898.1316,898.5884,897.933,898.4196,5703.0
2024-06-27 15:25:00,904.45,904.77,904.27,904.33,6062.0,898.2409,898.5587,898.0621,898.1217,6062.0
2024-06-27 15:30:00,904.48,904.73,903.99,904.3,9550.0,898.2706,898.5189,897.784,898.0919,9550.0
2024-06-27 15:35:00,904.45,905.38,903.98,905.32,7272.0,898.2409,899.1645,897.7741,899.1049,7272.0
2024-06-27 15:40:00,905.2,905.38,904.98,905.22,4604.0,898.9857,899.1645,898.7672,899.0056,4604.0
2024-06-27 15:45:00,905.32,906.2,905.31,905.91,26562.0,899.1049,899.9788,899.0949,899.6908,26562.0
2024-06-27 15:50:00,906.14,907.69,906.0,907.2,20372.0,899.9192,901.4586,899.7802,900.972,20372.0
2024-06-27 15:55:00,907.33,909.57,907.33,909.52,56446.0,901.1011,903.3257,901.1011,903.276,56446.0
2024-06-28 09:30:00,911.31,911.31,907.05,909.67,77670.0,905.0538,905.0538,900.823,903.425,77670.0
2024-06-28 09:35:00,908.71,911.36,908.01,910.22,19092.0,902.4716,905.1034,901.7764,903.9712,19092.0
2024-06-28 09:40:00,910.03,910.32,909.0,910.32,19496.0,903.7825,904.0706,902.7596,904.0706,19496.0
2024-06-28 09:45:00,910.08,911.56,909.47,911.12,13827.0,903.8322,905.302,903.2264,904.8651,13827.0
2024-06-28 09:50:00,910.96,911.38,909.89,909.89,19583.0,904.7062,905.1233,903.6435,903.6435,19583.0
2024-06-28 09:55:00,909.82,910.78,909.82,910.37,9307.0,903.574,904.5274,903.574,904.1202,9307.0
2024-06-28 10:00:00,910.81,910.95,909.64,910.8,22347.0,904.5572,904.6962,903.3952,904.5473,22347.0
2024-06-28 10:05:00,910.44,910.55,909.4,910.14,12777.0,904.1897,904.299,903.1569,903.8918,12777.0
2024-06-28 10:10:00,910.48,915.54,910.25,915.39,32358.0,904.2295,909.2547,904.001,909.1057,32358.0
2024-06-28 10:15:00,915.4,915.4,911.89,912.9,18271.0,909.1157,909.1157,905.6298,906.6328,18271.0
2024-06-28 10:20:00,913.16,914.85,912.5,912.69,13804.0,906.8911,908.5695,906.2356,906.4243,13804.0
2024-06-28 10:25:00,912.87,914.83,912.86,913.54,13374.0,906.603,908.5496,906.5931,907.2684,13374.0
2024-06-28 10:30:00,913.9,915.19,913.82,914.11,20731.0,907.626,908.9071,907.5465,907.8345,20731.0
2024-06-28 10:35:00,914.36,914.36,912.66,913.72,8918.0,908.0828,908.0828,906.3945,907.4472,8918.0
2024-06-28 10:40:00,913.71,914.34,913.37,914.34,6100.0,907.4373,908.063,907.0996,908.063,6100.0
2024-06-28 10:45:00,914.39,915.09,914.01,914.89,12928.0,908.1126,908.8078,907.7352,908.6092,12928.0
2024-06-28 10:50:00,914.53,914.73,913.19,913.6,5397.0,908.2517,908.4503,906.9208,907.328,5397.0
2024-06-28 10:55:00,913.56,914.05,912.62,913.21,5241.0,907.2883,907.7749,906.3548,906.9407,5241.0
2024-06-28 11:00:00,913.11,913.7,912.69,913.0,6152.0,906.8414,907.4273,906.4243,906.7322,6152.0
2024-06-28 11:05:00,912.92,914.15,912.92,913.74,5939.0,906.6527,907.8743,906.6527,907.4671,5939.0
2024-06-28 11:10:00,913.17,913.82,912.38,912.66,10660.0,906.901,907.5465,906.1164,906.3945,10660.0
2024-06-28 11:15:00,912.32,912.76,911.48,911.69,6745.0,906.0568,906.4938,905.2226,905.4311,6745.0
2024-06-28 11:20:00,911.72,912.61,911.56,912.43,8416.0,905.4609,906.3448,905.302,906.1661,8416.0
2024-06-28 11:25:00,912.25,912.26,910.65,911.13,6432.0,905.9873,905.9972,904.3983,904.875,6432.0
2024-06-28 11:30:00,911.0,912.53,911.0,912.31,18186.0,904.7459,906.2654,904.7459,906.0469,18186.0
2024-06-28 11:35:00,912.18,912.45,911.18,911.35,7484.0,905.9178,906.1859,904.9246,905.0935,7484.0
2024-06-28 11:40:00,911.93,912.53,911.43,912.23,11053.0,905.6695,906.2654,905.1729,905.9674,11053.0
2024-06-28 11:45:00,912.14,912.48,911.77,912.27,5033.0,905.8781,906.2157,905.5106,906.0072,5033.0
2024-06-28 11:50:00,912.34,913.4,912.26,913.03,7364.0,906.0767,907.1294,905.9972,906.7619,7364.0
2024-06-28 11:55:00,912.89,913.27,912.06,912.82,3525.0,906.6229,907.0003,905.7986,906.5534,3525.0
2024-06-28 12:00:00,912.96,913.29,912.43,912.47,4550.0,906.6924,907.0202,906.1661,906.2058,4550.0
2024-06-28 12:05:00,912.45,913.11,911.92,912.22,7507.0,906.1859,906.8414,905.6596,905.9575,7507.0
2024-06-28 12:10:00,912.37,912.37,911.0,911.01,10984.0,906.1065,906.1065,904.7459,904.7558,10984.0
2024-06-28 12:15:00,911.0,911.55,909.56,909.56,12874.0,904.7459,905.2921,903.3158,903.3158,12874.0
2024-06-28 12:20:00,909.8,909.8,908.45,908.6,16006.0,903.5541,903.5541,902.2134,902.3624,16006.0
2024-06-28 12:25:00,909.09,910.52,908.68,910.34,3857.0,902.849,904.2692,902.4418,904.0904,3857.0
2024-06-28 12:30:00,910.57,910.79,908.92,909.46,4329.0,904.3188,904.5373,902.6802,903.2165,4329.0
2024-06-28 12:35:00,909.74,910.97,909.69,909.7,5457.0,903.4945,904.7161,903.4449,903.4548,5457.0
2024-06-28 12:40:00,909.81,910.84,909.6,909.6,5128.0,903.5641,904.587,903.3555,903.3555,5128.0
2024-06-28 12:45:00,909.97,909.97,908.79,909.14,3981.0,903.723,903.723,902.5511,902.8987,3981.0
2024-06-28 12:50:00,908.9,909.21,908.35,908.81,7759.0,902.6603,902.9682,902.1141,902.5709,7759.0
2024-06-28 12:55:00,909.0,909.81,908.5,909.81,6423.0,902.7596,903.5641,902.263,903.5641,6423.0
2024-06-28 13:00:00,909.49,910.82,909.26,910.47,3765.0,903.2463,904.5671,903.0178,904.2195,3765.0
2024-06-28 13:05:00,910.7,911.67,910.1,910.85,6073.0,904.4479,905.4113,903.8521,904.5969,6073.0
2024-06-28 13:10:00,911.26,911.76,910.86,911.76,6978.0,905.0041,905.5007,904.6068,905.5007,6978.0
2024-06-28 13:15:00,911.64,912.46,911.21,912.33,6868.0,905.3815,906.1959,904.9544,906.0668,6868.0
2024-06-28 13:20:00,912.34,912.82,912.0,912.82,4595.0,906.0767,906.5534,905.739,906.5534,4595.0
2024-06-28 13:25:00,912.63,913.44,912.41,912.65,7546.0,906.3647,907.1691,906.1462,906.3846,7546.0
2024-06-28 13:30:00,912.48,913.01,911.98,912.13,5019.0,906.2157,906.7421,905.7192,905.8681,5019.0
2024-06-28 13:35:00,912.28,912.3,911.7,912.29,5086.0,906.0171,906.037,905.4411,906.027,5086.0
2024-06-28 13:40:00,911.8,912.55,911.79,912.54,6686.0,905.5404,906.2852,905.5305,906.2753,6686.0
2024-06-28 13:45:00,912.32,912.86,912.2,912.55,6183.0,906.0568,906.5931,905.9376,906.2852,6183.0
2024-06-28 13:50:00,912.34,912.77,912.0,912.0,5490.0,906.0767,906.5037,905.739,905.739,5490.0
2024-06-28 13:55:00,911.96,912.46,911.95,912.46,1300.0,905.6993,906.1959,905.6894,906.1959,1300.0
2024-06-28 14:00:00,912.42,913.6,912.39,913.43,7134.0,906.1561,907.328,906.1263,907.1592,7134.0
2024-06-28 14:05:00,913.41,913.91,913.07,913.64,4627.0,907.1393,907.6359,906.8017,907.3678,4627.0
2024-06-28 14:10:00,913.75,914.19,913.55,914.19,15782.0,907.477,907.914,907.2784,907.914,15782.0
2024-06-28 14:15:00,914.1,914.61,914.06,914.4,16044.0,907.8246,908.3311,907.7849,908.1225,16044.0
2024-06-28 14:20:00,914.49,914.5,912.37,912.39,9396.0,908.2119,908.2219,906.1065,906.1263,9396.0
2024-06-28 14:25:00,912.53,913.26,912.4,913.19,20314.0,906.2654,906.9904,906.1363,906.9208,20314.0
2024-06-28 14:30:00,913.19,914.04,913.18,913.79,7560.0,906.9208,907.765,906.9109,907.5167,7560.0
2024-06-28 14:35:00,914.0,914.0,913.1,913.3,12160.0,907.7253,907.7253,906.8315,907.0301,12160.0
2024-06-28 14:40:00,913.31,913.33,911.86,912.02,13807.0,907.04,907.0599,905.6,905.7589,13807.0
2024-06-28 14:45:00,912.03,912.03,910.4,910.4,6949.0,905.7688,905.7688,904.15,904.15,6949.0
2024-06-28 14:50:00,910.56,910.56,909.19,909.27,4598.0,904.3089,904.3089,902.9483,903.0278,4598.0
2024-06-28 14:55:00,909.27,910.17,909.2,910.13,15551.0,903.0278,903.9216,902.9582,903.8819,15551.0
2024-06-28 15:00:00,910.13,910.47,909.81,910.47,12077.0,903.8819,904.2195,903.5641,904.2195,12077.0
2024-06-28 15:05:00,910.46,910.61,909.88,910.16,5429.0,904.2096,904.3586,903.6336,903.9117,5429.0
2024-06-28 15:10:00,910.19,910.57,909.88,910.21,6159.0,903.9414,904.3188,903.6336,903.9613,6159.0
2024-06-28 15:15:00,910.27,910.34,909.83,910.3,4997.0,904.0209,904.0904,903.5839,904.0507,4997.0
2024-06-28 15:20:00,910.0,910.21,909.6,909.94,4359.0,903.7527,903.9613,903.3555,903.6932,4359.0
2024-06-28 15:25:00,909.83,910.05,909.3,909.3,4435.0,903.5839,903.8024,903.0576,903.0576,4435.0
2024-06-28 15:30:00,909.03,909.36,907.05,908.48,20927.0,902.7894,903.1171,900.823,902.2432,20927.0
2024-06-28 15:35:00,908.68,909.82,908.19,909.58,6226.0,902.4418,903.574,901.9552,903.3356,6226.0
2024-06-28 15:40:00,909.6,909.99,908.67,908.88,11683.0,903.3555,903.7428,902.4319,902.6404,11683.0
2024-06-28 15:45:00,908.72,908.99,907.65,908.4,13280.0,902.4815,902.7497,901.4189,902.1637,13280.0
2024-06-28 15:50:00,907.97,909.3,907.04,907.48,22160.0,901.7367,903.0576,900.8131,901.25,22160.0
2024-06-28 15:55:00,907.5,908.44,905.65,906.48,92883.0,901.2699,902.2035,899.4326,900.2569,92883.0
2024-07-01 09:30:00,911.77,915.8,910.37,913.9,129486.0,905.5106,909.5129,904.1202,907.626,129486.0
2024-07-01 09:35:00,914.5,915.67,912.03,912.73,42021.0,908.2219,909.3838,905.7688,906.464,42021.0
2024-07-01 09:40:00,913.26,914.13,911.03,912.14,27302.0,906.9904,907.8544,904.7757,905.8781,27302.0
2024-07-01 09:45:00,911.87,914.77,908.83,908.93,25613.0,905.6099,908.49,902.5908,902.6901,25613.0
2024-07-01 09:50:00,908.93,912.04,908.16,911.55,18254.0,902.6901,905.7787,901.9254,905.2921,18254.0
2024-07-01 09:55:00,912.3,912.3,909.13,910.91,12498.0,906.037,906.037,902.8887,904.6565,12498.0
2024-07-01 10:00:00,911.1,912.02,905.01,905.77,50106.0,904.8452,905.7589,898.797,899.5518,50106.0
2024-07-01 10:05:00,905.89,910.14,905.89,907.3,15202.0,899.671,903.8918,899.671,901.0713,15202.0
2024-07-01 10:10:00,907.0,907.03,904.31,904.75,20705.0,900.7733,900.8031,898.1018,898.5388,20705.0
2024-07-01 10:15:00,905.36,909.84,904.89,909.2,14872.0,899.1446,903.5938,898.6778,902.9582,14872.0
2024-07-01 10:20:00,909.38,911.85,908.55,910.18,16036.0,903.137,905.59,902.3127,903.9315,16036.0
2024-07-01 10:25:00,909.72,913.96,909.72,913.0,21727.0,903.4747,907.6856,903.4747,906.7322,21727.0
2024-07-01 10:30:00,913.02,915.38,912.05,912.87,27579.0,906.752,909.0958,905.7887,906.603,27579.0
2024-07-01 10:35:00,913.35,915.25,911.94,912.68,11672.0,907.0798,908.9667,905.6794,906.4144,11672.0
2024-07-01 10:40:00,913.06,913.13,910.94,912.24,7800.0,906.7917,906.8613,904.6863,905.9774,7800.0
2024-07-01 10:45:00,911.91,913.25,911.07,912.2,8860.0,905.6496,906.9804,904.8154,905.9376,8860.0
2024-07-01 10:50:00,912.36,914.14,912.14,912.77,7588.0,906.0965,907.8643,905.8781,906.5037,7588.0
2024-07-01 10:55:00,912.77,913.5,911.6,913.41,7633.0,906.5037,907.2287,905.3418,907.1393,7633.0
2024-07-01 11:00:00,913.2,913.58,912.13,912.91,15268.0,906.9308,907.3082,905.8681,906.6428,15268.0
2024-07-01 11:05:00,913.51,915.34,913.03,913.74,17576.0,907.2387,909.0561,906.7619,907.4671,17576.0
2024-07-01 11:10:00,913.69,916.0,913.49,915.96,14793.0,907.4174,909.7116,907.2188,909.6718,14793.0
2024-07-01 11:15:00,915.74,916.53,914.98,916.21,14542.0,909.4533,910.2379,908.6986,909.9201,14542.0
2024-07-01 11:20:00,915.76,916.5,914.28,914.75,10912.0,909.4732,910.2081,908.0034,908.4701,10912.0
2024-07-01 11:25:00,914.75,916.83,914.62,915.97,18775.0,908.4701,910.5359,908.341,909.6818,18775.0
2024-07-01 11:30:00,915.85,915.85,914.51,915.01,9902.0,909.5626,909.5626,908.2318,908.7284,9902.0
2024-07-01 11:35:00,914.84,915.11,914.17,914.18,7924.0,908.5595,908.8277,907.8941,907.9041,7924.0
2024-07-01 11:40:00,914.0,914.66,912.04,912.29,8230.0,907.7253,908.3808,905.7787,906.027,8230.0
2024-07-01 11:45:00,912.0,912.48,910.8,911.43,8585.0,905.739,906.2157,904.5473,905.1729,8585.0
2024-07-01 11:50:00,911.52,912.86,911.45,912.53,10824.0,905.2623,906.5931,905.1928,906.2654,10824.0
2024-07-01 11:55:00,912.53,912.71,911.15,912.54,9078.0,906.2654,906.4441,904.8949,906.2753,9078.0
2024-07-01 12:00:00,912.6,912.75,911.72,912.5,9230.0,906.3349,906.4839,905.4609,906.2356,9230.0
2024-07-01 12:05:00,912.87,914.69,912.87,914.17,5073.0,906.603,908.4106,906.603,907.8941,5073.0
2024-07-01 12:10:00,914.47,914.55,913.8,914.21,7677.0,908.1921,908.2715,907.5267,907.9338,7677.0
2024-07-01 12:15:00,914.16,914.78,913.61,913.89,4322.0,907.8842,908.4999,907.338,907.616,4322.0
2024-07-01 12:20:00,913.62,914.6,913.62,914.35,6580.0,907.3479,908.3212,907.3479,908.0729,6580.0
2024-07-01 12:25:00,914.09,914.5,913.45,914.3,8118.0,907.8147,908.2219,907.1791,908.0232,8118.0
2024-07-01 12:30:00,914.29,915.38,914.1,914.44,13846.0,908.0133,909.0958,907.8246,908.1623,13846.0
2024-07-01 12:35:00,914.47,915.2,914.28,914.43,11368.0,908.1921,908.9171,908.0034,908.1523,11368.0
2024-07-01 12:40:00,914.44,915.02,914.05,914.55,12938.0,908.1623,908.7383,907.7749,908.2715,12938.0
2024-07-01 12:45:00,914.79,915.3,914.44,915.19,14139.0,908.5099,909.0164,908.1623,908.9071,14139.0
2024-07-01 12:50:00,915.21,915.89,914.32,914.33,10379.0,908.927,909.6023,908.0431,908.053,10379.0
2024-07-01 12:55:00,914.88,915.18,914.27,914.64,8438.0,908.5992,908.8972,907.9934,908.3609,8438.0
2024-07-01 13:00:00,914.6,915.33,914.38,914.38,16384.0,908.3212,909.0462,908.1027,908.1027,16384.0
2024-07-01 13:05:00,914.86,915.31,914.26,914.95,6236.0,908.5794,909.0263,907.9835,908.6688,6236.0
2024-07-01 13:10:00,914.87,915.34,914.69,914.76,9696.0,908.5893,909.0561,908.4106,908.4801,9696.0
2024-07-01 13:15:00,914.53,915.01,913.96,914.71,7394.0,908.2517,908.7284,907.6856,908.4304,7394.0
2024-07-01 13:20:00,914.77,915.19,914.32,915.01,13483.0,908.49,908.9071,908.0431,908.7284,13483.0
2024-07-01 13:25:00,914.93,915.26,914.7,915.18,11688.0,908.6489,908.9766,908.4205,908.8972,11688.0
2024-07-01 13:30:00,915.18,915.46,914.76,915.1,14482.0,908.8972,909.1753,908.4801,908.8177,14482.0
2024-07-01 13:35:00,915.1,915.5,914.58,914.58,12558.0,908.8177,909.215,908.3013,908.3013,12558.0
2024-07-01 13:40:00,914.54,914.76,913.43,913.73,9109.0,908.2616,908.4801,907.1592,907.4571,9109.0
2024-07-01 13:45:00,913.56,914.24,913.55,913.88,5337.0,907.2883,907.9636,907.2784,907.6061,5337.0
2024-07-01 13:50:00,913.6,913.69,912.63,913.11,4074.0,907.328,907.4174,906.3647,906.8414,4074.0
2024-07-01 13:55:00,913.12,913.44,912.52,912.71,3626.0,906.8513,907.1691,906.2554,906.4441,3626.0
2024-07-01 14:00:00,912.72,912.96,912.17,912.21,6169.0,906.4541,906.6924,905.9079,905.9476,6169.0
2024-07-01 14:05:00,912.31,912.81,911.51,911.79,6605.0,906.0469,906.5435,905.2524,905.5305,6605.0
2024-07-01 14:10:00,911.84,912.1,911.32,911.79,5106.0,905.5801,905.8383,905.0637,905.5305,5106.0
2024-07-01 14:15:00,911.99,912.33,911.67,912.22,6256.0,905.7291,906.0668,905.4113,905.9575,6256.0
2024-07-01 14:20:00,912.42,912.42,910.68,910.99,6285.0,906.1561,906.1561,904.4281,904.736,6285.0
2024-07-01 14:25:00,911.0,911.09,910.68,910.89,6365.0,904.7459,904.8353,904.4281,904.6366,6365.0
2024-07-01 14:30:00,910.66,911.29,910.47,911.23,10166.0,904.4082,905.0339,904.2195,904.9743,10166.0
2024-07-01 14:35:00,911.02,911.34,910.8,911.34,4016.0,904.7657,905.0836,904.5473,905.0836,4016.0
2024-07-01 14:40:00,911.43,911.55,910.68,911.41,10196.0,905.1729,905.2921,904.4281,905.1531,10196.0
2024-07-01 14:45:00,911.41,911.46,911.03,911.18,7108.0,905.1531,905.2027,904.7757,904.9246,7108.0
2024-07-01 14:50:00,911.19,911.31,910.67,911.12,6185.0,904.9346,905.0538,904.4181,904.8651,6185.0
2024-07-01 14:55:00,911.26,911.27,910.41,910.59,5326.0,905.0041,905.014,904.1599,904.3387,5326.0
2024-07-01 15:00:00,910.41,910.63,910.03,910.63,9001.0,904.1599,904.3784,903.7825,904.3784,9001.0
2024-07-01 15:05:00,910.73,913.49,910.73,913.49,10964.0,904.4777,907.2188,904.4777,907.2188,10964.0
2024-07-01 15:10:00,913.72,914.44,913.32,914.32,15129.0,907.4472,908.1623,907.05,908.0431,15129.0
2024-07-01 15:15:00,914.18,915.39,914.0,914.93,28405.0,907.9041,909.1057,907.7253,908.6489,28405.0
2024-07-01 15:20:00,914.85,914.98,914.05,914.6,10762.0,908.5695,908.6986,907.7749,908.3212,10762.0
2024-07-01 15:25:00,914.46,914.47,913.05,913.63,8204.0,908.1821,908.1921,906.7818,907.3578,8204.0
2024-07-01 15:30:00,913.91,914.0,913.14,913.77,10237.0,907.6359,907.7253,906.8712,907.4969,10237.0
2024-07-01 15:35:00,913.45,913.79,912.55,912.82,4786.0,907.1791,907.5167,906.2852,906.5534,4786.0
2024-07-01 15:40:00,912.85,913.22,912.35,912.85,7620.0,906.5832,906.9506,906.0866,906.5832,7620.0
2024-07-01 15:45:00,912.67,913.48,912.51,913.46,8626.0,906.4044,907.2089,906.2455,907.189,8626.0
2024-07-01 15:50:00,914.11,914.78,913.85,914.56,17061.0,907.8345,908.4999,907.5763,908.2814,17061.0
2024-07-01 15:55:00,914.5,915.0,913.48,914.2,45661.0,908.2219,908.7184,907.2089,907.9239,45661.0
2024-07-02 09:30:00,902.71,903.71,890.74,891.19,152887.0,896.5128,897.5059,884.625,885.0719,152887.0
2024-07-02 09:35:00,890.89,893.24,882.0,886.81,153758.0,884.7739,887.1078,875.945,880.722,153758.0
2024-07-02 09:40:00,886.61,891.33,879.08,881.05,107465.0,880.5233,885.2109,873.045,875.0015,107465.0
2024-07-02 09:45:00,880.82,886.81,878.5,885.88,100566.0,874.7731,880.722,872.469,879.7983,100566.0
2024-07-02 09:50:00,885.95,888.92,883.42,884.94,66545.0,879.8679,882.8175,877.3552,878.8648,66545.0
2024-07-02 09:55:00,885.73,885.73,882.59,882.59,51311.0,879.6494,879.6494,876.5309,876.5309,51311.0
2024-07-02 10:00:00,883.12,885.45,882.26,882.79,60119.0,877.0573,879.3713,876.2032,876.7295,60119.0
2024-07-02 10:05:00,882.96,886.99,882.41,886.24,50154.0,876.8984,880.9007,876.3522,880.1559,50154.0
2024-07-02 10:10:00,886.0,889.43,885.17,888.57,65489.0,879.9175,883.324,879.0932,882.4699,65489.0
2024-07-02 10:15:00,888.4,888.48,883.59,885.45,35385.0,882.301,882.3805,877.5241,879.3713,35385.0
2024-07-02 10:20:00,885.46,886.67,884.22,884.26,15309.0,879.3812,880.5829,878.1497,878.1895,15309.0
2024-07-02 10:25:00,884.32,886.36,884.0,886.35,17560.0,878.249,880.275,877.9312,880.2651,17560.0
2024-07-02 10:30:00,885.87,888.93,885.87,888.13,29252.0,879.7884,882.8274,879.7884,882.0329,29252.0
2024-07-02 10:35:00,888.07,893.97,888.07,893.26,42115.0,881.9733,887.8328,881.9733,887.1277,42115.0
2024-07-02 10:40:00,893.39,894.98,892.01,894.57,38850.0,887.2568,888.8359,885.8863,888.4287,38850.0
2024-07-02 10:45:00,894.59,897.67,893.85,897.35,34307.0,888.4485,891.5074,887.7136,891.1896,34307.0
2024-07-02 10:50:00,897.08,900.67,896.05,900.55,43967.0,890.9214,894.4868,889.8985,894.3676,43967.0
2024-07-02 10:55:00,900.05,900.9,896.48,896.73,34749.0,893.8711,894.7152,890.3256,890.5738,34749.0
2024-07-02 11:00:00,896.49,899.85,896.23,899.47,22765.0,890.3355,893.6724,890.0773,893.295,22765.0
2024-07-02 11:05:00,899.59,900.8,898.47,899.87,31369.0,893.4142,894.6159,892.3019,893.6923,31369.0
2024-07-02 11:10:00,899.56,900.33,898.8,900.28,16622.0,893.3844,894.1491,892.6296,894.0995,16622.0
2024-07-02 11:15:00,900.34,900.34,897.07,897.49,12968.0,894.1591,894.1591,890.9115,891.3286,12968.0
2024-07-02 11:20:00,897.49,900.26,897.05,900.25,19039.0,891.3286,894.0796,890.8917,894.0697,19039.0
2024-07-02 11:25:00,900.03,900.03,897.74,898.64,15282.0,893.8512,893.8512,891.5769,892.4707,15282.0
2024-07-02 11:30:00,899.13,899.4,896.36,897.79,17866.0,892.9574,893.2255,890.2064,891.6266,17866.0
2024-07-02 11:35:00,897.87,900.0,897.67,898.77,18903.0,891.706,893.8214,891.5074,892.5998,18903.0
2024-07-02 11:40:00,898.7,898.79,896.26,898.36,12042.0,892.5303,892.6197,890.1071,892.1927,12042.0
2024-07-02 11:45:00,897.96,898.55,897.0,897.0,11995.0,891.7954,892.3814,890.842,890.842,11995.0
2024-07-02 11:50:00,897.57,899.1,897.51,898.0,14720.0,891.4081,892.9276,891.3485,891.8351,14720.0
2024-07-02 11:55:00,898.1,899.15,897.65,897.71,14389.0,891.9344,892.9772,891.4875,891.5471,14389.0
2024-07-02 12:00:00,897.22,897.72,896.0,896.82,11721.0,891.0605,891.5571,889.8489,890.6632,11721.0
2024-07-02 12:05:00,897.0,899.2,897.0,898.69,14375.0,890.842,893.0269,890.842,892.5204,14375.0
2024-07-02 12:10:00,898.69,898.7,897.86,898.0,3963.0,892.5204,892.5303,891.6961,891.8351,3963.0
2024-07-02 12:15:00,897.66,897.88,897.27,897.69,3213.0,891.4975,891.716,891.1101,891.5273,3213.0
2024-07-02 12:20:00,897.01,898.23,897.0,897.75,8307.0,890.8519,892.0636,890.842,891.5868,8307.0
2024-07-02 12:25:00,897.42,898.01,897.39,897.55,8623.0,891.2591,891.8451,891.2293,891.3882,8623.0
2024-07-02 12:30:00,897.87,898.8,896.5,896.5,15495.0,891.706,892.6296,890.3454,890.3454,15495.0
2024-07-02 12:35:00,896.24,896.88,895.36,895.85,10867.0,890.0872,890.7228,889.2133,889.6999,10867.0
2024-07-02 12:40:00,895.91,896.94,895.71,896.25,8443.0,889.7595,890.7824,889.5609,890.0971,8443.0
2024-07-02 12:45:00,896.21,897.33,895.53,897.29,9237.0,890.0574,891.1697,889.3821,891.13,9237.0
2024-07-02 12:50:00,897.27,898.64,897.22,897.54,25123.0,891.1101,892.4707,891.0605,891.3783,25123.0
2024-07-02 12:55:00,897.2,898.58,896.01,897.56,12511.0,891.0406,892.4111,889.8588,891.3982,12511.0
2024-07-02 13:00:00,897.45,898.21,896.49,898.21,7743.0,891.2889,892.0437,890.3355,892.0437,7743.0
2024-07-02 13:05:00,898.34,900.87,898.07,900.49,27680.0,892.1728,894.6854,891.9047,894.308,27680.0
2024-07-02 13:10:00,900.62,901.4,898.57,898.57,16201.0,894.4371,895.2118,892.4012,892.4012,16201.0
2024-07-02 13:15:00,898.7,900.75,898.63,900.53,7668.0,892.5303,894.5663,892.4608,894.3478,7668.0
2024-07-02 13:20:00,900.47,901.05,899.21,901.05,12674.0,894.2882,894.8642,893.0368,894.8642,12674.0
2024-07-02 13:25:00,900.59,900.61,899.64,900.07,4923.0,894.4074,894.4272,893.4639,893.8909,4923.0
2024-07-02 13:30:00,899.91,900.94,899.9,900.17,8668.0,893.732,894.7549,893.7221,893.9902,8668.0
2024-07-02 13:35:00,900.27,907.8,899.2,901.74,108642.0,894.0895,901.5679,893.0269,895.5495,108642.0
2024-07-02 13:40:00,902.0,905.05,901.5,902.5,33019.0,895.8077,898.8367,895.3111,896.3042,33019.0
2024-07-02 13:45:00,902.48,904.48,902.4,902.72,18128.0,896.2844,898.2706,896.2049,896.5227,18128.0
2024-07-02 13:50:00,903.08,903.77,901.78,903.09,26581.0,896.8803,897.5655,895.5892,896.8902,26581.0
2024-07-02 13:55:00,903.03,906.73,903.03,906.23,37633.0,896.8306,900.5052,896.8306,900.0086,37633.0
2024-07-02 14:00:00,906.01,908.47,905.28,908.4,45862.0,899.7901,902.2333,899.0652,902.1637,45862.0
2024-07-02 14:05:00,908.4,912.0,907.53,910.26,85114.0,902.1637,905.739,901.2997,904.011,85114.0
2024-07-02 14:10:00,910.58,910.75,907.2,908.54,40200.0,904.3288,904.4976,900.972,902.3028,40200.0
2024-07-02 14:15:00,908.55,909.29,906.85,907.12,31214.0,902.3127,903.0476,900.6244,900.8925,31214.0
2024-07-02 14:20:00,907.08,909.05,906.09,908.53,15635.0,900.8528,902.8093,899.8696,902.2928,15635.0
2024-07-02 14:25:00,908.61,909.43,907.62,907.92,17361.0,902.3723,903.1867,901.3891,901.687,17361.0
2024-07-02 14:30:00,908.26,908.26,902.77,903.1,25457.0,902.0247,902.0247,896.5724,896.9001,25457.0
2024-07-02 14:35:00,902.79,904.59,902.4,903.35,21332.0,896.5922,898.3799,896.2049,897.1484,21332.0
2024-07-02 14:40:00,903.03,904.0,902.25,903.87,11178.0,896.8306,897.7939,896.056,897.6648,11178.0
2024-07-02 14:45:00,903.92,905.84,903.87,905.7,20742.0,897.7145,899.6213,897.6648,899.4823,20742.0
2024-07-02 14:50:00,905.89,906.26,904.53,905.21,16901.0,899.671,900.0384,898.3203,898.9956,16901.0
2024-07-02 14:55:00,904.86,905.49,904.42,904.75,11302.0,898.648,899.2737,898.2111,898.5388,11302.0
2024-07-02 15:00:00,904.72,906.43,904.05,904.33,12042.0,898.509,900.2073,897.8436,898.1217,12042.0
2024-07-02 15:05:00,904.1,905.54,904.1,904.8,12140.0,897.8933,899.3234,897.8933,898.5884,12140.0
2024-07-02 15:10:00,904.92,906.7,904.91,906.1,23560.0,898.7076,900.4754,898.6977,899.8795,23560.0
2024-07-02 15:15:00,906.29,906.66,905.63,906.59,10609.0,900.0682,900.4357,899.4127,900.3662,10609.0
2024-07-02 15:20:00,906.77,907.08,906.12,907.08,16707.0,900.5449,900.8528,899.8994,900.8528,16707.0
2024-07-02 15:25:00,906.78,908.09,906.76,907.05,13284.0,900.5549,901.8559,900.535,900.823,13284.0
2024-07-02 15:30:00,906.97,907.96,906.73,906.74,9572.0,900.7436,901.7268,900.5052,900.5151,9572.0
2024-07-02 15:35:00,907.0,907.8,906.2,906.79,19062.0,900.7733,901.5679,899.9788,900.5648,19062.0
2024-07-02 15:40:00,906.96,909.0,906.53,907.93,14594.0,900.7336,902.7596,900.3066,901.697,14594.0
2024-07-02 15:45:00,907.92,908.46,906.38,906.94,22100.0,901.687,902.2233,900.1576,900.7138,22100.0
2024-07-02 15:50:00,907.27,907.49,906.13,906.54,27617.0,901.0415,901.26,899.9093,900.3165,27617.0
2024-07-02 15:55:00,906.67,907.5,906.12,907.0,56795.0,900.4456,901.2699,899.8994,900.7733,56795.0
2024-07-03 09:30:00,911.0,918.5,907.68,915.9,185789.0,904.7459,912.1944,901.4487,909.6122,185789.0
2024-07-03 09:35:00,915.69,916.24,906.01,906.94,59452.0,909.4037,909.9499,899.7901,900.7138,59452.0
2024-07-03 09:40:00,907.63,911.61,907.63,910.2,18576.0,901.399,905.3517,901.399,903.9514,18576.0
2024-07-03 09:45:00,910.4,913.4,908.96,913.4,19132.0,904.15,907.1294,902.7199,907.1294,19132.0
2024-07-03 09:50:00,912.84,914.81,910.0,914.42,23229.0,906.5733,908.5297,903.7527,908.1424,23229.0
2024-07-03 09:55:00,914.11,916.0,912.87,914.61,41969.0,907.8345,909.7116,906.603,908.3311,41969.0
2024-07-03 10:00:00,914.62,915.0,908.0,908.34,23688.0,908.341,908.7184,901.7665,902.1041,23688.0
2024-07-03 10:05:00,908.03,909.4,906.89,908.08,23520.0,901.7963,903.1569,900.6641,901.8459,23520.0
2024-07-03 10:10:00,907.66,910.68,907.51,909.7,8996.0,901.4288,904.4281,901.2798,903.4548,8996.0
2024-07-03 10:15:00,909.91,910.81,908.16,909.36,26279.0,903.6634,904.5572,901.9254,903.1171,26279.0
2024-07-03 10:20:00,909.4,912.0,909.02,910.5,12967.0,903.1569,905.739,902.7795,904.2493,12967.0
2024-07-03 10:25:00,910.87,911.44,908.21,908.56,6630.0,904.6168,905.1829,901.975,902.3226,6630.0
2024-07-03 10:30:00,908.2,908.54,905.42,907.19,26387.0,901.9651,902.3028,899.2042,900.962,26387.0
2024-07-03 10:35:00,906.98,909.24,906.98,907.77,13351.0,900.7535,902.998,900.7535,901.5381,13351.0
2024-07-03 10:40:00,908.19,908.75,906.39,906.77,12833.0,901.9552,902.5113,900.1675,900.5449,12833.0
2024-07-03 10:45:00,906.89,907.25,903.65,903.69,21129.0,900.6641,901.0216,897.4463,897.4861,21129.0
2024-07-03 10:50:00,903.86,904.86,900.98,900.98,40831.0,897.6549,898.648,894.7947,894.7947,40831.0
2024-07-03 10:55:00,900.79,902.09,898.42,901.81,50288.0,894.606,895.8971,892.2522,895.619,50288.0
2024-07-03 11:00:00,901.63,901.63,891.0,892.5,114895.0,895.4402,895.4402,884.8832,886.3729,114895.0
2024-07-03 11:05:00,892.5,892.51,884.0,890.37,109206.0,886.3729,886.3828,877.9312,884.2575,109206.0
2024-07-03 11:10:00,890.1,892.07,885.3,892.07,69239.0,883.9894,885.9458,879.2223,885.9458,69239.0
2024-07-03 11:15:00,892.07,895.78,891.09,894.87,56180.0,885.9458,889.6304,884.9726,888.7266,56180.0
2024-07-03 11:20:00,894.63,894.64,891.22,893.75,40199.0,888.4883,888.4982,885.1017,887.6143,40199.0
2024-07-03 11:25:00,893.76,895.56,892.3,892.36,26883.0,887.6242,889.4119,886.1743,886.2339,26883.0
2024-07-03 11:30:00,892.97,893.53,888.2,893.25,40680.0,886.8397,887.3958,882.1024,887.1177,40680.0
2024-07-03 11:35:00,893.18,893.4,889.62,889.85,28581.0,887.0482,887.2667,883.5127,883.7411,28581.0
2024-07-03 11:40:00,889.51,891.03,889.51,890.59,17959.0,883.4034,884.913,883.4034,884.476,17959.0
2024-07-03 11:45:00,890.93,891.34,887.59,889.52,41567.0,884.8137,885.2209,881.4966,883.4133,41567.0
2024-07-03 11:50:00,889.07,889.79,886.35,886.97,29980.0,882.9664,883.6815,880.2651,880.8809,29980.0
2024-07-03 11:55:00,886.99,888.65,886.66,888.0,18243.0,880.9007,882.5493,880.573,881.9038,18243.0
2024-07-03 12:00:00,887.87,888.27,885.23,885.23,28397.0,881.7747,882.1719,879.1528,879.1528,28397.0
2024-07-03 12:05:00,885.21,886.92,885.14,886.34,26860.0,879.1329,880.8312,879.0634,880.2552,26860.0
2024-07-03 12:10:00,886.48,887.9,885.87,887.9,18914.0,880.3942,881.8045,879.7884,881.8045,18914.0
2024-07-03 12:15:00,887.74,888.63,886.26,888.58,26505.0,881.6456,882.5295,880.1757,882.4798,26505.0
2024-07-03 12:20:00,888.44,890.34,887.99,890.34,28650.0,882.3408,884.2277,881.8939,884.2277,28650.0
2024-07-03 12:25:00,890.56,891.42,889.46,890.84,33700.0,884.4462,885.3003,883.3538,884.7243,33700.0
2024-07-03 12:30:00,890.6,890.72,889.52,890.5,16045.0,884.4859,884.6051,883.4133,884.3866,16045.0
2024-07-03 12:35:00,890.13,891.79,889.56,890.45,21242.0,884.0192,885.6678,883.4531,884.337,21242.0
2024-07-03 12:40:00,890.46,893.15,890.15,893.15,35168.0,884.3469,887.0184,884.039,887.0184,35168.0
2024-07-03 12:45:00,893.04,894.36,891.99,894.0,29999.0,886.9092,888.2201,885.8664,887.8626,29999.0
2024-07-03 12:50:00,893.92,897.52,893.84,897.43,54216.0,887.7831,891.3584,887.7037,891.269,54216.0
2024-07-03 12:55:00,897.71,900.46,896.34,896.86,88930.0,891.5471,894.2782,890.1865,890.703,88930.0
2024-07-05 09:30:00,898.43,905.25,896.9,904.48,136138.0,892.2622,899.0354,890.7427,898.2706,136138.0
2024-07-05 09:35:00,903.67,903.69,900.9,903.65,22945.0,897.4662,897.4861,894.7152,897.4463,22945.0
2024-07-05 09:40:00,903.16,903.27,898.59,899.27,16206.0,896.9597,897.069,892.4211,893.0964,16206.0
2024-07-05 09:45:00,898.97,906.37,898.97,906.14,22207.0,892.7985,900.1477,892.7985,899.9192,22207.0
2024-07-05 09:50:00,906.37,908.52,902.89,903.0,22730.0,900.1477,902.2829,896.6916,896.8008,22730.0
2024-07-05 09:55:00,904.5,906.51,903.56,906.45,11425.0,898.2905,900.2867,897.357,900.2271,11425.0
2024-07-05 10:00:00,906.56,907.98,904.35,906.62,23893.0,900.3364,901.7466,898.1415,900.396,23893.0
2024-07-05 10:05:00,906.26,907.23,905.0,905.0,13428.0,900.0384,901.0018,898.7871,898.7871,13428.0
2024-07-05 10:10:00,905.07,906.68,902.6,906.35,14423.0,898.8566,900.4555,896.4036,900.1278,14423.0
2024-07-05 10:15:00,906.18,906.5,904.23,906.32,17592.0,899.959,900.2768,898.0224,900.098,17592.0
2024-07-05 10:20:00,906.29,907.03,905.83,906.07,12113.0,900.0682,900.8031,899.6114,899.8497,12113.0
2024-07-05 10:25:00,905.97,907.48,905.88,906.59,19142.0,899.7504,901.25,899.661,900.3662,19142.0
2024-07-05 10:30:00,906.96,908.5,905.64,907.29,20212.0,900.7336,902.263,899.4227,901.0614,20212.0
2024-07-05 10:35:00,906.88,907.54,905.13,907.27,8789.0,900.6542,901.3096,898.9162,901.0415,8789.0
2024-07-05 10:40:00,907.22,908.33,906.95,907.1,25429.0,900.9918,902.0942,900.7237,900.8727,25429.0
2024-07-05 10:45:00,907.33,907.49,905.36,905.78,12566.0,901.1011,901.26,899.1446,899.5617,12566.0
2024-07-05 10:50:00,905.78,908.5,905.74,907.96,14312.0,899.5617,902.263,899.522,901.7268,14312.0
2024-07-05 10:55:00,908.15,909.1,907.89,908.68,15329.0,901.9154,902.8589,901.6572,902.4418,15329.0
2024-07-05 11:00:00,908.68,909.27,908.19,908.87,4017.0,902.4418,903.0278,901.9552,902.6305,4017.0
2024-07-05 11:05:00,908.72,910.26,908.59,909.38,22938.0,902.4815,904.011,902.3524,903.137,22938.0
2024-07-05 11:10:00,909.5,910.1,908.4,910.03,5675.0,903.2562,903.8521,902.1637,903.7825,5675.0
2024-07-05 11:15:00,910.02,910.66,909.35,910.09,24261.0,903.7726,904.4082,903.1072,903.8421,24261.0
2024-07-05 11:20:00,910.3,910.94,910.04,910.86,7106.0,904.0507,904.6863,903.7925,904.6068,7106.0
2024-07-05 11:25:00,910.74,911.25,909.74,909.92,9041.0,904.4877,904.9942,903.4945,903.6733,9041.0
2024-07-05 11:30:00,909.8,913.6,909.72,913.47,22157.0,903.5541,907.328,903.4747,907.1989,22157.0
2024-07-05 11:35:00,913.59,913.64,911.07,912.6,11496.0,907.3181,907.3678,904.8154,906.3349,11496.0
2024-07-05 11:40:00,912.86,914.77,912.6,914.7,16376.0,906.5931,908.49,906.3349,908.4205,16376.0
2024-07-05 11:45:00,914.71,914.71,913.93,914.07,12487.0,908.4304,908.4304,907.6558,907.7948,12487.0
2024-07-05 11:50:00,914.19,914.19,912.49,912.61,7454.0,907.914,907.914,906.2257,906.3448,7454.0
2024-07-05 11:55:00,912.64,912.81,912.02,912.45,9373.0,906.3746,906.5435,905.7589,906.1859,9373.0
2024-07-05 12:00:00,913.03,913.27,911.75,912.1,8052.0,906.7619,907.0003,905.4907,905.8383,8052.0
2024-07-05 12:05:00,912.05,912.05,910.69,911.12,9869.0,905.7887,905.7887,904.438,904.8651,9869.0
2024-07-05 12:10:00,911.33,913.31,911.23,913.19,10691.0,905.0736,907.04,904.9743,906.9208,10691.0
2024-07-05 12:15:00,913.11,913.11,912.28,912.71,6607.0,906.8414,906.8414,906.0171,906.4441,6607.0
2024-07-05 12:20:00,912.75,913.31,912.48,912.5,12894.0,906.4839,907.04,906.2157,906.2356,12894.0
2024-07-05 12:25:00,912.53,913.61,912.53,913.61,16795.0,906.2654,907.338,906.2654,907.338,16795.0
2024-07-05 12:30:00,913.4,913.94,913.04,913.04,7248.0,907.1294,907.6657,906.7719,906.7719,7248.0
2024-07-05 12:35:00,912.92,913.53,912.78,913.07,5742.0,906.6527,907.2585,906.5137,906.8017,5742.0
2024-07-05 12:40:00,912.79,913.43,912.29,912.77,7173.0,906.5236,907.1592,906.027,906.5037,7173.0
2024-07-05 12:45:00,912.97,913.8,912.96,913.66,12385.0,906.7024,907.5267,906.6924,907.3876,12385.0
2024-07-05 12:50:00,913.66,914.34,913.66,913.96,10331.0,907.3876,908.063,907.3876,907.6856,10331.0
2024-07-05 12:55:00,913.95,913.95,913.08,913.39,4603.0,907.6756,907.6756,906.8116,907.1195,4603.0
2024-07-05 13:00:00,913.44,914.54,913.35,914.5,7082.0,907.1691,908.2616,907.0798,908.2219,7082.0
2024-07-05 13:05:00,914.53,914.98,913.74,913.76,15263.0,908.2517,908.6986,907.4671,907.4869,15263.0
2024-07-05 13:10:00,914.14,914.78,914.13,914.7,4443.0,907.8643,908.4999,907.8544,908.4205,4443.0
2024-07-05 13:15:00,914.86,915.35,914.16,915.13,17403.0,908.5794,909.066,907.8842,908.8475,17403.0
2024-07-05 13:20:00,915.09,915.35,914.83,914.86,11411.0,908.8078,909.066,908.5496,908.5794,11411.0
2024-07-05 13:25:00,914.83,915.26,914.53,914.53,7873.0,908.5496,908.9766,908.2517,908.2517,7873.0
2024-07-05 13:30:00,914.63,915.5,914.6,915.34,11708.0,908.351,909.215,908.3212,909.0561,11708.0
2024-07-05 13:35:00,915.41,915.41,914.87,915.0,9521.0,909.1256,909.1256,908.5893,908.7184,9521.0
2024-07-05 13:40:00,914.9,915.16,914.0,914.25,11583.0,908.6191,908.8773,907.7253,907.9736,11583.0
2024-07-05 13:45:00,914.56,915.3,914.56,915.11,13157.0,908.2814,909.0164,908.2814,908.8277,13157.0
2024-07-05 13:50:00,915.16,916.46,915.16,915.98,20957.0,908.8773,910.1684,908.8773,909.6917,20957.0
2024-07-05 13:55:00,915.94,915.94,914.6,914.78,6314.0,909.652,909.652,908.3212,908.4999,6314.0
2024-07-05 14:00:00,914.8,915.0,914.11,914.58,11837.0,908.5198,908.7184,907.8345,908.3013,11837.0
2024-07-05 14:05:00,914.29,915.1,914.29,914.78,5930.0,908.0133,908.8177,908.0133,908.4999,5930.0
2024-07-05 14:10:00,914.78,915.0,914.5,914.7,6179.0,908.4999,908.7184,908.2219,908.4205,6179.0
2024-07-05 14:15:00,914.83,915.06,914.6,914.85,9236.0,908.5496,908.778,908.3212,908.5695,9236.0
2024-07-05 14:20:00,914.61,915.0,914.61,914.93,3784.0,908.3311,908.7184,908.3311,908.6489,3784.0
2024-07-05 14:25:00,914.97,915.33,914.52,914.81,14763.0,908.6886,909.0462,908.2417,908.5297,14763.0
2024-07-05 14:30:00,914.9,915.22,914.27,915.1,6806.0,908.6191,908.9369,907.9934,908.8177,6806.0
2024-07-05 14:35:00,914.96,915.27,914.8,914.89,6150.0,908.6787,908.9866,908.5198,908.6092,6150.0
2024-07-05 14:40:00,914.82,915.0,914.32,914.32,7226.0,908.5397,908.7184,908.0431,908.0431,7226.0
2024-07-05 14:45:00,914.4,914.89,914.4,914.85,8802.0,908.1225,908.6092,908.1225,908.5695,8802.0
2024-07-05 14:50:00,914.71,914.87,914.39,914.46,2361.0,908.4304,908.5893,908.1126,908.1821,2361.0
2024-07-05 14:55:00,914.55,914.88,914.52,914.74,5870.0,908.2715,908.5992,908.2417,908.4602,5870.0
2024-07-05 15:00:00,914.75,914.89,914.57,914.86,1942.0,908.4701,908.6092,908.2914,908.5794,1942.0
2024-07-05 15:05:00,914.74,915.05,914.42,914.5,5985.0,908.4602,908.7681,908.1424,908.2219,5985.0
2024-07-05 15:10:00,914.32,914.92,914.32,914.56,4659.0,908.0431,908.639,908.0431,908.2814,4659.0
2024-07-05 15:15:00,914.46,914.96,914.46,914.57,7437.0,908.1821,908.6787,908.1821,908.2914,7437.0
2024-07-05 15:20:00,914.9,915.26,914.85,915.07,25011.0,908.6191,908.9766,908.5695,908.7879,25011.0
2024-07-05 15:25:00,915.12,915.27,914.77,914.8,12865.0,908.8376,908.9866,908.49,908.5198,12865.0
2024-07-05 15:30:00,914.82,915.24,914.02,914.54,22039.0,908.5397,908.9568,907.7452,908.2616,22039.0
2024-07-05 15:35:00,914.41,915.02,914.41,914.88,12046.0,908.1325,908.7383,908.1325,908.5992,12046.0
2024-07-05 15:40:00,914.85,915.22,914.67,914.83,14151.0,908.5695,908.9369,908.3907,908.5496,14151.0
2024-07-05 15:45:00,914.66,914.9,914.37,914.79,21043.0,908.3808,908.6191,908.0927,908.5099,21043.0
2024-07-05 15:50:00,914.59,914.89,913.73,914.59,15055.0,908.3112,908.6092,907.4571,908.3112,15055.0
2024-07-05 15:55:00,914.5,914.96,914.05,914.53,84314.0,908.2219,908.6787,907.7749,908.2517,84314.0
2024-07-08 09:30:00,917.89,917.89,912.0,912.63,96879.0,911.5886,911.5886,905.739,906.3647,96879.0
2024-07-08 09:35:00,912.56,918.55,912.55,917.37,27096.0,906.2952,912.2441,906.2852,911.0722,27096.0
2024-07-08 09:40:00,917.1,919.01,916.99,917.61,19398.0,910.804,912.7009,910.6948,911.3105,19398.0
2024-07-08 09:45:00,917.31,918.42,917.13,917.67,16984.0,911.0126,912.1149,910.8338,911.3701,16984.0
2024-07-08 09:50:00,917.95,918.34,917.37,918.0,13362.0,911.6482,912.0355,911.0722,911.6978,13362.0
2024-07-08 09:55:00,918.09,918.45,916.12,918.24,35318.0,911.7872,912.1447,909.8307,911.9362,35318.0
2024-07-08 10:00:00,918.24,918.49,916.44,917.34,18815.0,911.9362,912.1845,910.1485,911.0424,18815.0
2024-07-08 10:05:00,917.0,920.55,916.85,919.54,41688.0,910.7047,914.2303,910.5557,913.2273,41688.0
2024-07-08 10:10:00,919.34,922.95,918.93,922.74,23437.0,913.0286,916.6138,912.6214,916.4053,23437.0
2024-07-08 10:15:00,922.12,925.68,922.12,922.15,35513.0,915.7895,919.3251,915.7895,915.8193,35513.0
2024-07-08 10:20:00,922.13,925.61,921.74,924.78,29591.0,915.7995,919.2556,915.4122,918.4313,29591.0
2024-07-08 10:25:00,925.04,927.38,925.03,926.57,24019.0,918.6895,921.0134,918.6796,920.209,24019.0
2024-07-08 10:30:00,926.68,928.61,926.24,927.04,35767.0,920.3182,922.235,919.8813,920.6758,35767.0
2024-07-08 10:35:00,926.73,926.88,923.63,923.63,18554.0,920.3679,920.5169,917.2892,917.2892,18554.0
2024-07-08 10:40:00,923.95,924.08,922.46,923.88,10114.0,917.607,917.7361,916.1272,917.5375,10114.0
2024-07-08 10:45:00,923.88,925.87,923.46,924.41,18452.0,917.5375,919.5138,917.1203,918.0638,18452.0
2024-07-08 10:50:00,924.39,924.39,922.47,922.47,9029.0,918.044,918.044,916.1371,916.1371,9029.0
2024-07-08 10:55:00,922.47,923.5,921.74,922.57,14491.0,916.1371,917.1601,915.4122,916.2365,14491.0
2024-07-08 11:00:00,922.5,922.98,921.81,922.83,4499.0,916.1669,916.6436,915.4817,916.4947,4499.0
2024-07-08 11:05:00,922.1,923.0,921.08,921.54,4997.0,915.7697,916.6635,914.7567,915.2135,4997.0
2024-07-08 11:10:00,921.28,921.74,919.37,919.6,17569.0,914.9553,915.4122,913.0584,913.2868,17569.0
2024-07-08 11:15:00,919.78,919.8,918.73,919.6,7407.0,913.4656,913.4855,912.4228,913.2868,7407.0
2024-07-08 11:20:00,920.06,921.63,919.84,921.17,9173.0,913.7437,915.3029,913.5252,914.8461,9173.0
2024-07-08 11:25:00,920.91,921.29,919.54,920.05,4024.0,914.5879,914.9652,913.2273,913.7338,4024.0
2024-07-08 11:30:00,920.12,920.2,917.81,918.07,12483.0,913.8033,913.8827,911.5091,911.7673,12483.0
2024-07-08 11:35:00,918.42,918.78,917.64,918.25,12121.0,912.1149,912.4725,911.3403,911.9461,12121.0
2024-07-08 11:40:00,918.25,919.74,918.25,919.23,8569.0,911.9461,913.4259,911.9461,912.9194,8569.0
2024-07-08 11:45:00,919.27,919.79,918.51,919.05,4647.0,912.9591,913.4755,912.2043,912.7406,4647.0
2024-07-08 11:50:00,919.25,919.38,918.33,918.53,5576.0,912.9392,913.0684,912.0256,912.2242,5576.0
2024-07-08 11:55:00,918.4,918.88,917.62,917.8,11000.0,912.0951,912.5718,911.3204,911.4992,11000.0
2024-07-08 12:00:00,917.87,918.0,916.38,917.25,14879.0,911.5687,911.6978,910.089,910.953,14879.0
2024-07-08 12:05:00,917.04,917.26,915.55,915.55,7381.0,910.7444,910.9629,909.2646,909.2646,7381.0
2024-07-08 12:10:00,915.6,915.6,914.58,915.0,25996.0,909.3143,909.3143,908.3013,908.7184,25996.0
2024-07-08 12:15:00,915.14,917.51,914.93,917.32,8928.0,908.8575,911.2112,908.6489,911.0225,8928.0
2024-07-08 12:20:00,917.32,918.3,917.31,918.06,12698.0,911.0225,911.9958,911.0126,911.7574,12698.0
2024-07-08 12:25:00,918.06,918.29,917.2,917.55,6531.0,911.7574,911.9858,910.9033,911.2509,6531.0
2024-07-08 12:30:00,917.38,917.49,916.77,917.09,3775.0,911.0821,911.1913,910.4763,910.7941,3775.0
2024-07-08 12:35:00,917.08,918.67,917.07,918.56,12333.0,910.7841,912.3632,910.7742,912.254,12333.0
2024-07-08 12:40:00,918.51,919.42,918.0,918.36,4379.0,912.2043,913.1081,911.6978,912.0554,4379.0
2024-07-08 12:45:00,918.53,918.75,917.82,917.82,3012.0,912.2242,912.4427,911.5191,911.5191,3012.0
2024-07-08 12:50:00,918.09,918.33,917.38,917.91,9410.0,911.7872,912.0256,911.0821,911.6084,9410.0
2024-07-08 12:55:00,917.94,919.0,917.83,919.0,6471.0,911.6382,912.691,911.529,912.691,6471.0
2024-07-08 13:00:00,918.52,918.75,917.45,917.56,10272.0,912.2143,912.4427,911.1516,911.2608,10272.0
2024-07-08 13:05:00,917.28,918.02,917.12,917.72,6576.0,910.9828,911.7177,910.8239,911.4198,6576.0
2024-07-08 13:10:00,917.16,917.63,916.76,916.97,3885.0,910.8636,911.3304,910.4663,910.6749,3885.0
2024-07-08 13:15:00,916.8,917.58,916.35,917.32,7289.0,910.5061,911.2807,910.0592,911.0225,7289.0
2024-07-08 13:20:00,917.28,918.34,917.06,917.48,5222.0,910.9828,912.0355,910.7643,911.1814,5222.0
2024-07-08 13:25:00,917.15,918.0,917.15,918.0,5694.0,910.8537,911.6978,910.8537,911.6978,5694.0
2024-07-08 13:30:00,918.14,918.67,917.87,918.5,5379.0,911.8369,912.3632,911.5687,912.1944,5379.0
2024-07-08 13:35:00,918.5,918.82,918.18,918.2,7650.0,912.1944,912.5122,911.8766,911.8965,7650.0
2024-07-08 13:40:00,918.19,919.26,918.19,918.98,8285.0,911.8865,912.9492,911.8865,912.6711,8285.0
2024-07-08 13:45:00,918.98,919.49,918.71,919.0,4698.0,912.6711,913.1776,912.403,912.691,4698.0
2024-07-08 13:50:00,919.19,919.93,918.8,919.28,7161.0,912.8797,913.6146,912.4923,912.969,7161.0
2024-07-08 13:55:00,919.27,920.17,919.26,920.15,7444.0,912.9591,913.8529,912.9492,913.8331,7444.0
2024-07-08 14:00:00,920.39,921.26,920.39,920.98,5817.0,914.0714,914.9354,914.0714,914.6574,5817.0
2024-07-08 14:05:00,921.04,921.36,919.71,920.08,16333.0,914.717,915.0348,913.3961,913.7635,16333.0
2024-07-08 14:10:00,919.94,919.94,918.99,919.23,7163.0,913.6245,913.6245,912.681,912.9194,7163.0
2024-07-08 14:15:00,919.0,919.73,919.0,919.1,4884.0,912.691,913.416,912.691,912.7903,4884.0
2024-07-08 14:20:00,918.89,919.23,918.75,918.77,4436.0,912.5817,912.9194,912.4427,912.4625,4436.0
2024-07-08 14:25:00,919.05,919.3,918.64,918.69,8522.0,912.7406,912.9889,912.3334,912.3831,8522.0
2024-07-08 14:30:00,918.69,918.74,917.79,918.28,7025.0,912.3831,912.4327,911.4893,911.9759,7025.0
2024-07-08 14:35:00,918.45,919.11,918.0,918.94,8125.0,912.1447,912.8002,911.6978,912.6314,8125.0
2024-07-08 14:40:00,918.98,918.98,917.77,917.77,5454.0,912.6711,912.6711,911.4694,911.4694,5454.0
2024-07-08 14:45:00,917.92,918.32,917.76,918.32,15873.0,911.6184,912.0156,911.4595,912.0156,15873.0
2024-07-08 14:50:00,917.84,918.37,917.39,917.95,4485.0,911.5389,912.0653,911.092,911.6482,4485.0
2024-07-08 14:55:00,918.12,919.01,918.12,918.26,7183.0,911.817,912.7009,911.817,911.956,7183.0
2024-07-08 15:00:00,918.53,918.57,918.25,918.47,3749.0,912.2242,912.2639,911.9461,912.1646,3749.0
2024-07-08 15:05:00,918.24,918.24,917.41,917.54,3781.0,911.9362,911.9362,911.1119,911.241,3781.0
2024-07-08 15:10:00,917.57,917.83,917.29,917.83,6374.0,911.2708,911.529,910.9927,911.529,6374.0
2024-07-08 15:15:00,917.53,917.61,916.52,916.54,9638.0,911.2311,911.3105,910.228,910.2479,9638.0
2024-07-08 15:20:00,916.83,916.88,916.02,916.27,9873.0,910.5359,910.5855,909.7314,909.9797,9873.0
2024-07-08 15:25:00,916.27,916.58,915.78,916.04,16609.0,909.9797,910.2876,909.4931,909.7513,16609.0
2024-07-08 15:30:00,915.94,916.26,915.79,915.99,8955.0,909.652,909.9698,909.503,909.7016,8955.0
2024-07-08 15:35:00,915.88,916.17,915.55,915.83,8192.0,909.5924,909.8804,909.2646,909.5427,8192.0
2024-07-08 15:40:00,916.2,916.2,915.62,916.09,11122.0,909.9102,909.9102,909.3342,909.8009,11122.0
2024-07-08 15:45:00,916.0,917.05,915.99,917.05,16681.0,909.7116,910.7544,909.7016,910.7544,16681.0
2024-07-08 15:50:00,917.37,917.52,916.99,917.13,18607.0,911.0722,911.2211,910.6948,910.8338,18607.0
2024-07-08 15:55:00,917.24,917.99,915.99,917.99,70389.0,910.943,911.6879,909.7016,911.6879,70389.0
2024-07-09 09:30:00,929.05,929.34,920.77,925.65,122774.0,922.672,922.96,914.4488,919.2953,122774.0
2024-07-09 09:35:00,926.12,926.94,923.44,923.53,25307.0,919.7621,920.5765,917.1005,917.1899,25307.0
2024-07-09 09:40:00,923.44,928.0,923.1,927.86,23585.0,917.1005,921.6292,916.7628,921.4901,23585.0
2024-07-09 09:45:00,927.95,928.22,924.67,927.36,18414.0,921.5795,921.8477,918.322,920.9936,18414.0
2024-07-09 09:50:00,927.7,930.0,926.23,926.81,36891.0,921.3312,923.6154,919.8713,920.4473,36891.0
2024-07-09 09:55:00,927.12,927.12,924.12,925.02,30758.0,920.7552,920.7552,917.7758,918.6696,30758.0
2024-07-09 10:00:00,925.23,925.64,921.0,922.85,32610.0,918.8782,919.2854,914.6772,916.5145,32610.0
2024-07-09 10:05:00,922.97,925.57,922.36,924.31,11603.0,916.6337,919.2159,916.0279,917.9645,11603.0
2024-07-09 10:10:00,924.54,927.54,924.44,927.54,10379.0,918.1929,921.1723,918.0936,921.1723,10379.0
2024-07-09 10:15:00,927.19,928.38,925.99,927.6,25881.0,920.8247,922.0066,919.633,921.2319,25881.0
2024-07-09 10:20:00,927.73,928.62,926.44,926.65,21017.0,921.361,922.2449,920.0799,920.2884,21017.0
2024-07-09 10:25:00,926.5,927.3,925.0,925.56,14015.0,920.1395,920.934,918.6498,919.2059,14015.0
2024-07-09 10:30:00,926.12,928.47,925.66,928.47,12315.0,919.7621,922.096,919.3052,922.096,12315.0
2024-07-09 10:35:00,927.86,929.48,927.54,928.56,20533.0,921.4901,923.099,921.1723,922.1853,20533.0
2024-07-09 10:40:00,928.86,928.92,927.25,927.25,8542.0,922.4833,922.5429,920.8843,920.8843,8542.0
2024-07-09 10:45:00,927.17,927.29,925.81,926.54,12066.0,920.8049,920.9241,919.4542,920.1792,12066.0
2024-07-09 10:50:00,926.05,926.51,925.02,925.47,8433.0,919.6926,920.1494,918.6696,919.1165,8433.0
2024-07-09 10:55:00,926.2,926.72,924.71,926.01,7953.0,919.8415,920.358,918.3618,919.6528,7953.0
2024-07-09 11:00:00,926.24,926.99,925.17,925.62,12465.0,919.8813,920.6261,918.8186,919.2655,12465.0
2024-07-09 11:05:00,925.79,926.48,925.0,925.32,8684.0,919.4343,920.1196,918.6498,918.9676,8684.0
2024-07-09 11:10:00,925.06,926.84,925.06,926.57,5553.0,918.7094,920.4771,918.7094,920.209,5553.0
2024-07-09 11:15:00,926.18,926.68,924.85,925.1,4338.0,919.8217,920.3182,918.5008,918.7491,4338.0
2024-07-09 11:20:00,925.16,925.91,924.08,925.71,8493.0,918.8087,919.5535,917.7361,919.3549,8493.0
2024-07-09 11:25:00,925.56,925.56,924.7,925.25,5802.0,919.2059,919.2059,918.3518,918.8981,5802.0
2024-07-09 11:30:00,924.85,924.94,922.06,924.43,33050.0,918.5008,918.5902,915.73,918.0837,33050.0
2024-07-09 11:35:00,924.07,925.2,923.65,924.57,3941.0,917.7262,918.8484,917.309,918.2227,3941.0
2024-07-09 11:40:00,924.55,925.18,924.55,925.0,4028.0,918.2029,918.8285,918.2029,918.6498,4028.0
2024-07-09 11:45:00,925.0,925.21,924.44,925.0,14348.0,918.6498,918.8583,918.0936,918.6498,14348.0
2024-07-09 11:50:00,925.0,925.09,924.77,925.01,6543.0,918.6498,918.7392,918.4214,918.6597,6543.0
2024-07-09 11:55:00,925.0,925.97,924.5,924.51,11817.0,918.6498,919.6131,918.1532,918.1631,11817.0
2024-07-09 12:00:00,924.51,925.09,924.31,925.0,6586.0,918.1631,918.7392,917.9645,918.6498,6586.0
2024-07-09 12:05:00,924.81,925.16,924.78,925.02,7237.0,918.4611,918.8087,918.4313,918.6696,7237.0
2024-07-09 12:10:00,925.01,926.45,924.81,925.03,11712.0,918.6597,920.0898,918.4611,918.6796,11712.0
2024-07-09 12:15:00,925.08,925.52,924.36,924.36,9514.0,918.7292,919.1662,918.0142,918.0142,9514.0
2024-07-09 12:20:00,924.0,925.4,924.0,924.68,4818.0,917.6566,919.047,917.6566,918.332,4818.0
2024-07-09 12:25:00,924.44,924.44,923.58,923.96,4703.0,918.0936,918.0936,917.2395,917.6169,4703.0
2024-07-09 12:30:00,924.24,925.0,923.65,924.58,10676.0,917.895,918.6498,917.309,918.2327,10676.0
2024-07-09 12:35:00,924.88,925.45,924.19,924.5,5374.0,918.5306,919.0967,917.8453,918.1532,5374.0
2024-07-09 12:40:00,924.59,925.0,923.94,924.71,3773.0,918.2426,918.6498,917.597,918.3618,3773.0
2024-07-09 12:45:00,925.0,925.52,924.5,924.62,3373.0,918.6498,919.1662,918.1532,918.2724,3373.0
2024-07-09 12:50:00,925.13,925.31,924.66,925.08,6154.0,918.7789,918.9576,918.3121,918.7292,6154.0
2024-07-09 12:55:00,925.0,926.39,924.8,926.04,12224.0,918.6498,920.0302,918.4511,919.6826,12224.0
2024-07-09 13:00:00,926.0,927.62,925.25,927.16,15314.0,919.6429,921.2518,918.8981,920.7949,15314.0
2024-07-09 13:05:00,927.57,927.57,926.43,927.09,5396.0,921.2021,921.2021,920.07,920.7254,5396.0
2024-07-09 13:10:00,927.45,927.46,926.56,926.78,4132.0,921.083,921.0929,920.1991,920.4176,4132.0
2024-07-09 13:15:00,926.61,927.06,925.67,925.67,4346.0,920.2487,920.6956,919.3152,919.3152,4346.0
2024-07-09 13:20:00,925.71,926.89,925.71,925.9,11505.0,919.3549,920.5268,919.3549,919.5436,11505.0
2024-07-09 13:25:00,926.22,927.1,925.89,926.0,15594.0,919.8614,920.7354,919.5337,919.6429,15594.0
2024-07-09 13:30:00,925.95,926.36,925.7,926.36,4194.0,919.5933,920.0004,919.345,920.0004,4194.0
2024-07-09 13:35:00,926.48,927.66,926.47,927.66,6593.0,920.1196,921.2915,920.1097,921.2915,6593.0
2024-07-09 13:40:00,927.54,928.29,927.3,927.5,11682.0,921.1723,921.9172,920.934,921.1326,11682.0
2024-07-09 13:45:00,927.64,927.69,927.0,927.25,3689.0,921.2716,921.3213,920.636,920.8843,3689.0
2024-07-09 13:50:00,927.25,928.47,927.06,928.23,10226.0,920.8843,922.096,920.6956,921.8576,10226.0
2024-07-09 13:55:00,928.36,928.5,927.94,928.25,3458.0,921.9867,922.1257,921.5696,921.8775,3458.0
2024-07-09 14:00:00,928.36,928.66,927.9,928.66,5464.0,921.9867,922.2846,921.5299,922.2846,5464.0
2024-07-09 14:05:00,928.66,929.83,928.41,929.66,6243.0,922.2846,923.4466,922.0364,923.2778,6243.0
2024-07-09 14:10:00,929.66,929.92,929.32,929.5,5788.0,923.2778,923.536,922.9401,923.1189,5788.0
2024-07-09 14:15:00,929.46,929.63,928.61,929.62,7291.0,923.0792,923.248,922.235,923.2381,7291.0
2024-07-09 14:20:00,929.75,929.75,929.2,929.34,4093.0,923.3672,923.3672,922.8209,922.96,4093.0
2024-07-09 14:25:00,929.29,929.78,928.8,929.17,6792.0,922.9103,923.397,922.4237,922.7911,6792.0
2024-07-09 14:30:00,929.36,930.31,929.36,930.07,40166.0,922.9798,923.9233,922.9798,923.685,40166.0
2024-07-09 14:35:00,930.07,930.49,928.92,928.93,20755.0,923.685,924.1021,922.5429,922.5528,20755.0
2024-07-09 14:40:00,928.88,929.0,927.55,928.56,10882.0,922.5031,922.6223,921.1823,922.1853,10882.0
2024-07-09 14:45:00,928.89,929.21,928.47,929.01,8009.0,922.5131,922.8309,922.096,922.6322,8009.0
2024-07-09 14:50:00,928.31,928.74,928.17,928.3,4717.0,921.937,922.3641,921.798,921.9271,4717.0
2024-07-09 14:55:00,928.42,930.71,928.41,930.28,13756.0,922.0463,924.3206,922.0364,923.8935,13756.0
2024-07-09 15:00:00,930.44,930.76,929.68,930.7,5253.0,924.0524,924.3702,923.2976,924.3106,5253.0
2024-07-09 15:05:00,930.77,932.33,930.6,931.97,12074.0,924.3802,925.9295,924.2113,925.5719,12074.0
2024-07-09 15:10:00,932.03,932.53,931.76,932.34,5601.0,925.6315,926.1281,925.3634,925.9394,5601.0
2024-07-09 15:15:00,932.5,932.54,932.0,932.46,3050.0,926.0983,926.138,925.6017,926.0586,3050.0
2024-07-09 15:20:00,932.21,933.0,932.21,932.96,5955.0,925.8103,926.5949,925.8103,926.5551,5955.0
2024-07-09 15:25:00,933.22,933.32,931.98,933.18,10623.0,926.8133,926.9127,925.5819,926.7736,10623.0
2024-07-09 15:30:00,933.12,933.26,932.04,932.14,7411.0,926.714,926.8531,925.6414,925.7408,7411.0
2024-07-09 15:35:00,932.4,933.2,932.39,932.9,5016.0,925.999,926.7935,925.989,926.4955,5016.0
2024-07-09 15:40:00,933.11,935.0,932.98,934.75,18347.0,926.7041,928.5811,926.575,928.3328,18347.0
2024-07-09 15:45:00,934.67,934.75,932.49,932.89,15197.0,928.2534,928.3328,926.0884,926.4856,15197.0
2024-07-09 15:50:00,932.8,934.18,932.79,934.0,25523.0,926.3962,927.7668,926.3863,927.588,25523.0
2024-07-09 15:55:00,933.69,934.45,932.87,933.09,47812.0,927.2801,928.0349,926.4657,926.6842,47812.0
2024-07-10 09:30:00,936.57,937.8,933.0,935.47,88631.0,930.1403,931.3619,926.5949,929.0479,88631.0
2024-07-10 09:35:00,935.17,939.09,934.07,939.09,23019.0,928.75,932.643,927.6575,932.643,23019.0
2024-07-10 09:40:00,938.74,939.09,934.71,937.83,28522.0,932.2954,932.643,928.2931,931.3917,28522.0
2024-07-10 09:45:00,937.66,939.42,935.97,937.78,26548.0,931.2229,932.9708,929.5445,931.342,26548.0
2024-07-10 09:50:00,937.28,938.33,935.9,936.89,17336.0,930.8455,931.8883,929.4749,930.4581,17336.0
2024-07-10 09:55:00,937.36,937.51,936.14,937.51,10486.0,930.9249,931.0739,929.7133,931.0739,10486.0
2024-07-10 10:00:00,937.13,938.75,936.19,937.6,34594.0,930.6965,932.3054,929.763,931.1633,34594.0
2024-07-10 10:05:00,937.62,939.98,937.1,939.13,23847.0,931.1831,933.5269,930.6667,932.6828,23847.0
2024-07-10 10:10:00,939.14,939.22,933.63,935.0,37008.0,932.6927,932.7722,927.2205,928.5811,37008.0
2024-07-10 10:15:00,934.86,934.97,933.18,934.21,17837.0,928.4421,928.5513,926.7736,927.7965,17837.0
2024-07-10 10:20:00,934.48,936.09,934.04,935.84,9382.0,928.0647,929.6636,927.6277,929.4154,9382.0
2024-07-10 10:25:00,936.33,937.57,935.45,936.8,7484.0,929.902,931.1335,929.028,930.3688,7484.0
2024-07-10 10:30:00,936.23,936.7,935.08,935.08,5433.0,929.8027,930.2695,928.6606,928.6606,5433.0
2024-07-10 10:35:00,935.1,937.15,935.05,936.51,8289.0,928.6804,930.7164,928.6308,930.0808,8289.0
2024-07-10 10:40:00,936.46,938.78,936.46,938.45,19462.0,930.0311,932.3352,930.0311,932.0074,19462.0
2024-07-10 10:45:00,938.01,938.37,936.5,936.5,22582.0,931.5705,931.928,930.0708,930.0708,22582.0
2024-07-10 10:50:00,936.69,937.17,935.66,937.17,4424.0,930.2595,930.7362,929.2366,930.7362,4424.0
2024-07-10 10:55:00,936.78,937.59,936.59,937.01,9537.0,930.3489,931.1533,930.1602,930.5773,9537.0
2024-07-10 11:00:00,937.9,938.73,937.46,938.57,15440.0,931.4612,932.2855,931.0242,932.1266,15440.0
2024-07-10 11:05:00,938.56,940.4,938.51,940.4,33221.0,932.1167,933.9441,932.067,933.9441,33221.0
2024-07-10 11:10:00,940.2,940.83,939.86,940.02,17918.0,933.7454,934.3711,933.4078,933.5667,17918.0
2024-07-10 11:15:00,940.25,941.46,939.85,941.13,26567.0,933.7951,934.9968,933.3978,934.669,26567.0
2024-07-10 11:20:00,941.33,941.79,940.5,941.72,10018.0,934.8677,935.3245,934.0434,935.255,10018.0
2024-07-10 11:25:00,941.79,941.79,940.11,940.25,11274.0,935.3245,935.3245,933.656,933.7951,11274.0
2024-07-10 11:30:00,940.44,941.89,940.26,941.49,11395.0,933.9838,935.4238,933.805,935.0266,11395.0
2024-07-10 11:35:00,941.5,941.8,939.0,941.22,14881.0,935.0365,935.3344,932.5537,934.7584,14881.0
2024-07-10 11:40:00,941.3,943.4,941.3,943.32,14169.0,934.8379,936.9235,934.8379,936.844,14169.0
2024-07-10 11:45:00,943.06,943.25,942.19,942.96,13698.0,936.5858,936.7745,935.7218,936.4865,13698.0
2024-07-10 11:50:00,942.96,945.32,942.96,945.0,30465.0,936.4865,938.8303,936.4865,938.5125,30465.0
2024-07-10 11:55:00,945.0,945.0,943.0,943.0,17767.0,938.5125,938.5125,936.5262,936.5262,17767.0
2024-07-10 12:00:00,942.73,945.69,942.73,944.35,17642.0,936.2581,939.1977,936.2581,937.8669,17642.0
2024-07-10 12:05:00,944.44,945.0,943.73,944.3,10891.0,937.9563,938.5125,937.2512,937.8173,10891.0
2024-07-10 12:10:00,943.82,945.28,943.33,945.11,9774.0,937.3406,938.7905,936.8539,938.6217,9774.0
2024-07-10 12:15:00,945.01,945.31,944.54,945.25,6592.0,938.5224,938.8203,938.0556,938.7608,6592.0
2024-07-10 12:20:00,944.64,945.11,943.51,944.76,15236.0,938.1549,938.6217,937.0327,938.2741,15236.0
2024-07-10 12:25:00,944.76,944.9,944.16,944.31,11847.0,938.2741,938.4132,937.6782,937.8272,11847.0
2024-07-10 12:30:00,944.53,944.53,941.12,941.12,15592.0,938.0457,938.0457,934.6591,934.6591,15592.0
2024-07-10 12:35:00,941.28,941.46,940.33,940.71,10808.0,934.818,934.9968,933.8745,934.2519,10808.0
2024-07-10 12:40:00,940.7,940.78,939.35,940.07,8489.0,934.242,934.3214,932.9013,933.6163,8489.0
2024-07-10 12:45:00,939.52,941.14,939.24,940.74,8078.0,933.0701,934.679,932.792,934.2817,8078.0
2024-07-10 12:50:00,940.4,940.95,940.0,940.75,5834.0,933.9441,934.4903,933.5468,934.2916,5834.0
2024-07-10 12:55:00,940.51,941.01,940.0,940.16,8915.0,934.0533,934.5499,933.5468,933.7057,8915.0
2024-07-10 13:00:00,940.16,940.57,939.36,940.57,14518.0,933.7057,934.1129,932.9112,934.1129,14518.0
2024-07-10 13:05:00,940.58,941.72,940.04,940.82,13808.0,934.1228,935.255,933.5865,934.3612,13808.0
2024-07-10 13:10:00,940.56,940.84,940.21,940.62,10280.0,934.103,934.381,933.7554,934.1625,10280.0
2024-07-10 13:15:00,940.34,940.62,939.7,939.83,3880.0,933.8845,934.1625,933.2489,933.378,3880.0
2024-07-10 13:20:00,940.06,940.41,939.64,939.65,7126.0,933.6064,933.954,933.1893,933.1992,7126.0
2024-07-10 13:25:00,939.39,940.39,939.35,939.38,5801.0,932.941,933.9341,932.9013,932.9311,5801.0
2024-07-10 13:30:00,939.55,939.55,937.5,937.79,13312.0,933.0999,933.0999,931.064,931.352,13312.0
2024-07-10 13:35:00,937.52,938.84,937.2,938.13,9432.0,931.0838,932.3948,930.766,931.6896,9432.0
2024-07-10 13:40:00,938.0,939.24,938.0,939.22,6995.0,931.5605,932.792,931.5605,932.7722,6995.0
2024-07-10 13:45:00,939.08,939.96,939.02,939.9,5421.0,932.6331,933.5071,932.5735,933.4475,5421.0
2024-07-10 13:50:00,940.1,942.37,940.05,942.0,9371.0,933.6461,935.9005,933.5965,935.5331,9371.0
2024-07-10 13:55:00,942.23,942.55,941.39,941.39,9122.0,935.7615,936.0793,934.9273,934.9273,9122.0
2024-07-10 14:00:00,941.51,941.6,940.17,941.24,9151.0,935.0464,935.1358,933.7156,934.7783,9151.0
2024-07-10 14:05:00,941.29,941.29,940.17,940.86,10834.0,934.8279,934.8279,933.7156,934.4009,10834.0
2024-07-10 14:10:00,940.72,941.53,940.15,940.67,10858.0,934.2619,935.0663,933.6958,934.2122,10858.0
2024-07-10 14:15:00,940.5,941.0,939.54,940.79,5834.0,934.0434,934.5399,933.09,934.3314,5834.0
2024-07-10 14:20:00,940.95,940.96,939.39,939.39,7287.0,934.4903,934.5002,932.941,932.941,7287.0
2024-07-10 14:25:00,939.57,940.79,939.57,940.79,7556.0,933.1197,934.3314,933.1197,934.3314,7556.0
2024-07-10 14:30:00,940.49,941.12,939.94,940.36,9592.0,934.0334,934.6591,933.4872,933.9043,9592.0
2024-07-10 14:35:00,940.45,940.84,940.41,940.73,5404.0,933.9937,934.381,933.954,934.2718,5404.0
2024-07-10 14:40:00,940.52,940.83,939.71,940.12,8184.0,934.0632,934.3711,933.2588,933.666,8184.0
2024-07-10 14:45:00,940.16,940.67,939.82,939.82,8034.0,933.7057,934.2122,933.368,933.368,8034.0
2024-07-10 14:50:00,940.03,940.39,939.7,940.17,6559.0,933.5766,933.9341,933.2489,933.7156,6559.0
2024-07-10 14:55:00,940.14,941.48,940.14,940.79,9389.0,933.6858,935.0166,933.6858,934.3314,9389.0
2024-07-10 15:00:00,940.55,940.75,939.72,940.58,11770.0,934.093,934.2916,933.2687,934.1228,11770.0
2024-07-10 15:05:00,940.22,940.38,939.81,940.28,10767.0,933.7653,933.9242,933.3581,933.8249,10767.0
2024-07-10 15:10:00,940.08,940.65,939.82,940.63,11128.0,933.6262,934.1923,933.368,934.1725,11128.0
2024-07-10 15:15:00,940.29,941.34,940.2,940.3,7231.0,933.8348,934.8776,933.7454,933.8447,7231.0
2024-07-10 15:20:00,940.3,940.48,940.02,940.24,6844.0,933.8447,934.0235,933.5667,933.7851,6844.0
2024-07-10 15:25:00,940.33,940.37,939.5,939.84,7494.0,933.8745,933.9143,933.0502,933.3879,7494.0
2024-07-10 15:30:00,939.54,940.33,939.3,940.0,14295.0,933.09,933.8745,932.8516,933.5468,14295.0
2024-07-10 15:35:00,940.13,941.59,939.21,939.67,19832.0,933.6759,935.1259,932.7622,933.2191,19832.0
2024-07-10 15:40:00,939.63,940.39,939.43,940.37,12126.0,933.1793,933.9341,932.9807,933.9143,12126.0
2024-07-10 15:45:00,940.23,940.4,939.06,939.06,13333.0,933.7752,933.9441,932.6132,932.6132,13333.0
2024-07-10 15:50:00,939.51,940.39,938.92,939.16,31240.0,933.0602,933.9341,932.4742,932.7126,31240.0
2024-07-10 15:55:00,939.03,941.04,938.0,939.89,82162.0,932.5835,934.5797,931.5605,933.4376,82162.0
2024-07-11 09:30:00,934.09,938.48,933.11,933.81,132708.0,927.6774,932.0372,926.7041,927.3993,132708.0
2024-07-11 09:35:00,934.18,938.75,933.96,938.09,20921.0,927.7668,932.3054,927.5483,931.6499,20921.0
2024-07-11 09:40:00,937.93,940.0,937.01,938.87,15149.0,931.491,933.5468,930.5773,932.4246,15149.0
2024-07-11 09:45:00,939.12,940.83,935.45,935.6,21794.0,932.6728,934.3711,929.028,929.177,21794.0
2024-07-11 09:50:00,936.19,938.97,935.64,938.23,12014.0,929.763,932.5239,929.2167,931.7889,12014.0
2024-07-11 09:55:00,938.41,940.9,938.4,940.5,13345.0,931.9677,934.4406,931.9578,934.0434,13345.0
2024-07-11 10:00:00,940.98,941.87,939.79,941.43,21060.0,934.5201,935.404,933.3382,934.967,21060.0
2024-07-11 10:05:00,941.12,942.88,940.54,941.55,16102.0,934.6591,936.407,934.0831,935.0862,16102.0
2024-07-11 10:10:00,941.39,941.97,940.38,941.76,10603.0,934.9273,935.5033,933.9242,935.2947,10603.0
2024-07-11 10:15:00,941.76,942.01,938.01,938.27,23435.0,935.2947,935.543,931.5705,931.8287,23435.0
2024-07-11 10:20:00,938.01,938.06,936.55,937.44,19982.0,931.5705,931.6201,930.1205,931.0044,19982.0
2024-07-11 10:25:00,937.25,938.54,936.87,938.12,7290.0,930.8157,932.0968,930.4383,931.6797,7290.0
2024-07-11 10:30:00,938.08,939.59,936.28,936.29,19616.0,931.64,933.1396,929.8523,929.8623,19616.0
2024-07-11 10:35:00,936.94,938.1,936.17,937.55,15661.0,930.5078,931.6598,929.7431,931.1136,15661.0
2024-07-11 10:40:00,937.28,937.69,937.01,937.16,9627.0,930.8455,931.2527,930.5773,930.7263,9627.0
2024-07-11 10:45:00,937.18,937.34,936.49,937.29,11528.0,930.7462,930.9051,930.0609,930.8554,11528.0
2024-07-11 10:50:00,937.02,938.39,936.57,937.61,6126.0,930.5873,931.9478,930.1403,931.1732,6126.0
2024-07-11 10:55:00,937.37,937.43,935.94,936.84,17590.0,930.9349,930.9944,929.5147,930.4085,17590.0
2024-07-11 11:00:00,936.99,938.61,936.73,937.0,11180.0,930.5575,932.1663,930.2992,930.5674,11180.0
2024-07-11 11:05:00,936.55,936.55,934.0,935.52,26289.0,930.1205,930.1205,927.588,929.0976,26289.0
2024-07-11 11:10:00,935.53,935.8,934.0,934.0,20673.0,929.1075,929.3756,927.588,927.588,20673.0
2024-07-11 11:15:00,933.8,933.84,928.83,930.02,43329.0,927.3894,927.4291,922.4535,923.6353,43329.0
2024-07-11 11:20:00,929.69,931.35,924.13,926.58,60550.0,923.3076,924.9562,917.7857,920.2189,60550.0
2024-07-11 11:25:00,926.89,928.56,924.22,928.54,25752.0,920.5268,922.1853,917.8751,922.1655,25752.0
2024-07-11 11:30:00,927.9,928.78,926.15,926.86,29243.0,921.5299,922.4038,919.7919,920.497,29243.0
2024-07-11 11:35:00,926.63,928.93,926.22,926.78,14512.0,920.2686,922.5528,919.8614,920.4176,14512.0
2024-07-11 11:40:00,926.09,927.19,924.41,925.44,17446.0,919.7323,920.8247,918.0638,919.0868,17446.0
2024-07-11 11:45:00,925.76,926.88,920.28,920.98,26111.0,919.4046,920.5169,913.9622,914.6574,26111.0
2024-07-11 11:50:00,920.59,921.61,918.62,920.88,50298.0,914.27,915.283,912.3136,914.5581,50298.0
2024-07-11 11:55:00,921.29,923.0,921.26,922.47,17426.0,914.9652,916.6635,914.9354,916.1371,17426.0
2024-07-11 12:00:00,922.53,925.38,920.32,924.31,18586.0,916.1967,919.0272,914.0019,917.9645,18586.0
2024-07-11 12:05:00,924.4,926.4,923.42,926.38,11579.0,918.0539,920.0402,917.0806,920.0203,11579.0
2024-07-11 12:10:00,926.06,926.9,925.65,926.83,7870.0,919.7025,920.5367,919.2953,920.4672,7870.0
2024-07-11 12:15:00,926.66,926.73,924.01,924.7,27601.0,920.2984,920.3679,917.6666,918.3518,27601.0
2024-07-11 12:20:00,924.64,925.89,924.64,925.36,21464.0,918.2922,919.5337,918.2922,919.0073,21464.0
2024-07-11 12:25:00,925.35,926.7,925.34,926.39,8360.0,918.9974,920.3381,918.9874,920.0302,8360.0
2024-07-11 12:30:00,926.69,927.29,926.06,927.2,28545.0,920.3282,920.9241,919.7025,920.8347,28545.0
2024-07-11 12:35:00,927.55,929.78,927.28,929.38,12613.0,921.1823,923.397,920.9141,922.9997,12613.0
2024-07-11 12:40:00,929.16,929.5,928.08,928.35,21222.0,922.7812,923.1189,921.7086,921.9768,21222.0
2024-07-11 12:45:00,928.28,928.28,926.26,926.5,14684.0,921.9073,921.9073,919.9011,920.1395,14684.0
2024-07-11 12:50:00,926.26,927.05,926.22,926.7,11811.0,919.9011,920.6857,919.8614,920.3381,11811.0
2024-07-11 12:55:00,926.6,929.2,926.6,928.51,14735.0,920.2388,922.8209,920.2388,922.1357,14735.0
2024-07-11 13:00:00,927.93,929.43,927.54,927.56,22605.0,921.5597,923.0494,921.1723,921.1922,22605.0
2024-07-11 13:05:00,927.78,928.7,926.83,927.31,15787.0,921.4107,922.3244,920.4672,920.9439,15787.0
2024-07-11 13:10:00,927.09,927.92,926.16,927.38,9291.0,920.7254,921.5497,919.8018,921.0134,9291.0
2024-07-11 13:15:00,927.31,929.28,927.29,928.21,11228.0,920.9439,922.9004,920.9241,921.8377,11228.0
2024-07-11 13:20:00,927.91,928.87,927.54,928.87,5197.0,921.5398,922.4932,921.1723,922.4932,5197.0
2024-07-11 13:25:00,928.71,929.0,927.83,928.02,6051.0,922.3343,922.6223,921.4603,921.649,6051.0
2024-07-11 13:30:00,927.74,929.79,927.34,927.85,21695.0,921.371,923.4069,920.9737,921.4802,21695.0
2024-07-11 13:35:00,927.65,928.39,927.63,928.39,5110.0,921.2816,922.0165,921.2617,922.0165,5110.0
2024-07-11 13:40:00,928.01,929.08,928.01,929.08,5252.0,921.6391,922.7018,921.6391,922.7018,5252.0
2024-07-11 13:45:00,928.57,929.5,928.35,929.1,1854.0,922.1953,923.1189,921.9768,922.7216,1854.0
2024-07-11 13:50:00,929.04,929.85,928.73,929.36,6234.0,922.662,923.4665,922.3542,922.9798,6234.0
2024-07-11 13:55:00,929.02,929.42,928.44,928.63,8275.0,922.6422,923.0394,922.0662,922.2549,8275.0
2024-07-11 14:00:00,928.68,929.0,928.39,928.44,7521.0,922.3045,922.6223,922.0165,922.0662,7521.0
2024-07-11 14:05:00,928.63,929.77,928.63,929.14,7422.0,922.2549,923.387,922.2549,922.7614,7422.0
2024-07-11 14:10:00,929.15,929.18,928.77,928.86,4128.0,922.7713,922.8011,922.3939,922.4833,4128.0
2024-07-11 14:15:00,929.19,930.32,929.03,930.03,10405.0,922.811,923.9333,922.6521,923.6452,10405.0
2024-07-11 14:20:00,930.08,930.33,929.53,929.76,7514.0,923.6949,923.9432,923.1487,923.3771,7514.0
2024-07-11 14:25:00,929.56,929.95,928.76,928.79,5349.0,923.1785,923.5658,922.384,922.4138,5349.0
2024-07-11 14:30:00,928.55,929.83,927.77,929.06,8728.0,922.1754,923.4466,921.4008,922.6819,8728.0
2024-07-11 14:35:00,929.05,929.47,928.64,928.64,7131.0,922.672,923.0891,922.2648,922.2648,7131.0
2024-07-11 14:40:00,928.93,929.39,928.72,928.75,10411.0,922.5528,923.0096,922.3442,922.374,10411.0
2024-07-11 14:45:00,928.75,928.75,927.69,928.6,6434.0,922.374,922.374,921.3213,922.2251,6434.0
2024-07-11 14:50:00,928.47,928.99,928.01,928.34,10223.0,922.096,922.6124,921.6391,921.9668,10223.0
2024-07-11 14:55:00,928.01,928.34,927.84,928.07,9336.0,921.6391,921.9668,921.4703,921.6987,9336.0
2024-07-11 15:00:00,927.94,928.9,927.94,928.59,7408.0,921.5696,922.523,921.5696,922.2151,7408.0
2024-07-11 15:05:00,928.66,930.42,928.41,930.15,9424.0,922.2846,924.0326,922.0364,923.7644,9424.0
2024-07-11 15:10:00,929.88,930.76,929.58,930.09,7780.0,923.4963,924.3702,923.1983,923.7048,7780.0
2024-07-11 15:15:00,930.33,933.07,930.32,932.48,14330.0,923.9432,926.6644,923.9333,926.0784,14330.0
2024-07-11 15:20:00,932.1,933.2,931.6,933.12,6021.0,925.701,926.7935,925.2045,926.714,6021.0
2024-07-11 15:25:00,933.13,933.6,932.05,932.05,7978.0,926.724,927.1907,925.6514,925.6514,7978.0
2024-07-11 15:30:00,932.03,934.6,932.03,933.81,9522.0,925.6315,928.1839,925.6315,927.3993,9522.0
2024-07-11 15:35:00,933.57,935.41,933.31,934.11,13409.0,927.1609,928.9883,926.9027,927.6972,13409.0
2024-07-11 15:40:00,934.26,934.26,933.25,933.38,8329.0,927.8462,927.8462,926.8431,926.9722,8329.0
2024-07-11 15:45:00,933.48,934.62,933.11,934.19,18806.0,927.0716,928.2037,926.7041,927.7767,18806.0
2024-07-11 15:50:00,934.11,935.79,933.79,935.44,27243.0,927.6972,929.3657,927.3794,929.0181,27243.0
2024-07-11 15:55:00,935.44,936.48,934.12,934.12,69080.0,929.0181,930.051,927.7072,927.7072,69080.0
2024-07-12 09:30:00,937.0,939.32,936.21,937.48,65670.0,930.5674,932.8715,929.7828,931.0441,65670.0
2024-07-12 09:35:00,937.0,939.04,936.87,938.16,13736.0,930.5674,932.5934,930.4383,931.7194,13736.0
2024-07-12 09:40:00,937.45,938.16,936.03,937.57,11541.0,931.0143,931.7194,929.6041,931.1335,11541.0
2024-07-12 09:45:00,937.08,943.36,937.01,943.33,38302.0,930.6468,936.8837,930.5773,936.8539,38302.0
2024-07-12 09:50:00,943.55,943.67,941.2,942.77,26201.0,937.0724,937.1916,934.7386,936.2978,26201.0
2024-07-12 09:55:00,942.55,944.79,942.34,943.11,33159.0,936.0793,938.3039,935.8707,936.6354,33159.0
2024-07-12 10:00:00,943.98,945.61,942.94,944.03,18810.0,937.4995,939.1183,936.4666,937.5491,18810.0
2024-07-12 10:05:00,943.95,946.65,943.95,946.22,8802.0,937.4697,940.1511,937.4697,939.7241,8802.0
2024-07-12 10:10:00,946.28,948.71,946.26,947.66,27229.0,939.7837,942.197,939.7638,941.1542,27229.0
2024-07-12 10:15:00,947.66,948.25,946.17,947.69,29269.0,941.1542,941.7402,939.6744,941.184,29269.0
2024-07-12 10:20:00,948.16,948.54,946.24,947.11,23072.0,941.6508,942.0282,939.744,940.608,23072.0
2024-07-12 10:25:00,947.74,948.19,945.75,946.29,15315.0,941.2337,941.6806,939.2573,939.7936,15315.0
2024-07-12 10:30:00,946.25,948.06,945.32,947.49,21749.0,939.7539,941.5515,938.8303,940.9854,21749.0
2024-07-12 10:35:00,947.0,947.17,946.12,946.48,13646.0,940.4987,940.6676,939.6248,939.9823,13646.0
2024-07-12 10:40:00,946.32,948.34,946.32,946.86,13354.0,939.8234,941.8295,939.8234,940.3597,13354.0
2024-07-12 10:45:00,946.77,948.22,946.77,947.9,19440.0,940.2703,941.7104,940.2703,941.3926,19440.0
2024-07-12 10:50:00,948.02,948.52,946.7,947.5,12314.0,941.5117,942.0083,940.2008,940.9953,12314.0
2024-07-12 10:55:00,946.71,946.72,945.38,946.05,9300.0,940.2107,940.2207,938.8899,939.5553,9300.0
2024-07-12 11:00:00,946.38,946.72,945.95,946.43,5471.0,939.883,940.2207,939.4559,939.9327,5471.0
2024-07-12 11:05:00,946.59,947.64,946.3,946.97,9708.0,940.0916,941.1343,939.8035,940.4689,9708.0
2024-07-12 11:10:00,946.7,946.86,944.57,944.57,6782.0,940.2008,940.3597,938.0854,938.0854,6782.0
2024-07-12 11:15:00,945.29,946.03,944.9,946.0,5284.0,938.8005,939.5354,938.4132,939.5056,5284.0
2024-07-12 11:20:00,946.02,946.98,946.02,946.9,2100.0,939.5255,940.4789,939.5255,940.3994,2100.0
2024-07-12 11:25:00,946.99,947.58,946.64,946.91,5654.0,940.4888,941.0748,940.1412,940.4094,5654.0
2024-07-12 11:30:00,947.15,947.32,946.05,946.33,5655.0,940.6477,940.8165,939.5553,939.8333,5655.0
2024-07-12 11:35:00,946.34,948.21,945.89,948.21,6966.0,939.8433,941.7004,939.3964,941.7004,6966.0
2024-07-12 11:40:00,948.03,948.03,946.59,947.28,11717.0,941.5217,941.5217,940.0916,940.7768,11717.0
2024-07-12 11:45:00,947.16,947.33,946.53,946.53,5759.0,940.6576,940.8265,940.032,940.032,5759.0
2024-07-12 11:50:00,946.58,946.73,945.87,946.48,5309.0,940.0816,940.2306,939.3765,939.9823,5309.0
2024-07-12 11:55:00,946.42,946.81,945.3,945.86,7286.0,939.9227,940.31,938.8104,939.3666,7286.0
2024-07-12 12:00:00,945.22,945.3,944.41,944.42,7672.0,938.731,938.8104,937.9265,937.9365,7672.0
2024-07-12 12:05:00,944.41,944.73,943.05,943.28,15032.0,937.9265,938.2443,936.5759,936.8043,15032.0
2024-07-12 12:10:00,943.45,943.53,942.87,943.19,5710.0,936.9731,937.0526,936.3971,936.7149,5710.0
2024-07-12 12:15:00,943.19,944.13,942.93,944.13,5937.0,936.7149,937.6484,936.4567,937.6484,5937.0
2024-07-12 12:20:00,944.14,944.71,943.73,944.63,3289.0,937.6584,938.2245,937.2512,938.145,3289.0
2024-07-12 12:25:00,944.44,944.44,943.63,943.92,3655.0,937.9563,937.9563,937.1519,937.4399,3655.0
2024-07-12 12:30:00,943.77,944.98,943.77,944.98,4702.0,937.2909,938.4926,937.2909,938.4926,4702.0
2024-07-12 12:35:00,944.96,946.42,944.96,946.21,2778.0,938.4727,939.9227,938.4727,939.7142,2778.0
2024-07-12 12:40:00,946.2,946.37,945.98,946.01,3130.0,939.7042,939.8731,939.4857,939.5155,3130.0
2024-07-12 12:45:00,946.01,946.65,946.01,946.61,5033.0,939.5155,940.1511,939.5155,940.1114,5033.0
2024-07-12 12:50:00,946.33,947.92,946.32,947.5,18962.0,939.8333,941.4124,939.8234,940.9953,18962.0
2024-07-12 12:55:00,947.75,949.0,947.74,948.88,8880.0,941.2436,942.485,941.2337,942.3658,8880.0
2024-07-12 13:00:00,948.64,949.21,948.34,948.94,9121.0,942.1275,942.6936,941.8295,942.4254,9121.0
2024-07-12 13:05:00,948.91,948.91,948.12,948.12,5630.0,942.3956,942.3956,941.6111,941.6111,5630.0
2024-07-12 13:10:00,948.32,949.88,948.31,949.21,13195.0,941.8097,943.359,941.7997,942.6936,13195.0
2024-07-12 13:15:00,949.36,949.76,948.99,949.69,9266.0,942.8425,943.2398,942.4751,943.1703,9266.0
2024-07-12 13:20:00,949.62,949.64,948.71,948.79,6525.0,943.1008,943.1206,942.197,942.2765,6525.0
2024-07-12 13:25:00,948.54,948.54,947.59,947.59,7790.0,942.0282,942.0282,941.0847,941.0847,7790.0
2024-07-12 13:30:00,947.78,948.04,947.0,947.69,5510.0,941.2734,941.5316,940.4987,941.184,5510.0
2024-07-12 13:35:00,947.9,948.99,947.86,948.99,4360.0,941.3926,942.4751,941.3528,942.4751,4360.0
2024-07-12 13:40:00,948.66,949.22,948.15,949.17,6097.0,942.1473,942.7035,941.6408,942.6538,6097.0
2024-07-12 13:45:00,949.18,950.79,948.84,949.65,28519.0,942.6638,944.2627,942.3261,943.1305,28519.0
2024-07-12 13:50:00,949.98,949.98,948.48,948.48,2796.0,943.4583,943.4583,941.9686,941.9686,2796.0
2024-07-12 13:55:00,949.09,949.09,947.25,947.25,5116.0,942.5744,942.5744,940.747,940.747,5116.0
2024-07-12 14:00:00,947.35,948.1,947.25,948.08,2177.0,940.8463,941.5912,940.747,941.5713,2177.0
2024-07-12 14:05:00,947.91,948.08,947.34,947.71,6476.0,941.4025,941.5713,940.8364,941.2039,6476.0
2024-07-12 14:10:00,947.77,947.98,947.53,947.71,4758.0,941.2635,941.472,941.0251,941.2039,4758.0
2024-07-12 14:15:00,947.83,948.83,947.67,948.17,13438.0,941.323,942.3162,941.1641,941.6607,13438.0
2024-07-12 14:20:00,948.25,948.26,947.35,947.75,5474.0,941.7402,941.7501,940.8463,941.2436,5474.0
2024-07-12 14:25:00,947.67,948.07,947.39,947.75,3605.0,941.1641,941.5614,940.8861,941.2436,3605.0
2024-07-12 14:30:00,947.78,947.78,946.85,946.9,11009.0,941.2734,941.2734,940.3498,940.3994,11009.0
2024-07-12 14:35:00,947.0,947.26,946.21,946.77,5009.0,940.4987,940.757,939.7142,940.2703,5009.0
2024-07-12 14:40:00,946.91,948.15,946.7,948.03,4809.0,940.4094,941.6408,940.2008,941.5217,4809.0
2024-07-12 14:45:00,948.45,948.45,947.83,947.87,3586.0,941.9388,941.9388,941.323,941.3628,3586.0
2024-07-12 14:50:00,947.91,948.09,947.55,947.55,3700.0,941.4025,941.5813,941.045,941.045,3700.0
2024-07-12 14:55:00,947.46,948.4,947.46,948.13,5604.0,940.9556,941.8891,940.9556,941.621,5604.0
2024-07-12 15:00:00,948.26,948.99,948.14,948.68,9830.0,941.7501,942.4751,941.6309,942.1672,9830.0
2024-07-12 15:05:00,948.67,949.16,948.28,949.0,3879.0,942.1573,942.6439,941.77,942.485,3879.0
2024-07-12 15:10:00,948.95,949.02,948.47,948.77,2229.0,942.4354,942.5049,941.9586,942.2566,2229.0
2024-07-12 15:15:00,948.81,949.71,948.73,949.71,5999.0,942.2963,943.1901,942.2169,943.1901,5999.0
2024-07-12 15:20:00,949.89,950.0,949.38,949.73,5186.0,943.3689,943.4781,942.8624,943.21,5186.0
2024-07-12 15:25:00,949.59,950.48,949.58,950.27,8003.0,943.071,943.9548,943.061,943.7463,8003.0
2024-07-12 15:30:00,950.0,950.15,948.36,949.92,8436.0,943.4781,943.6271,941.8494,943.3987,8436.0
2024-07-12 15:35:00,949.73,950.25,949.3,950.07,6997.0,943.21,943.7264,942.783,943.5477,6997.0
2024-07-12 15:40:00,950.06,950.06,948.8,949.03,11845.0,943.5377,943.5377,942.2864,942.5148,11845.0
2024-07-12 15:45:00,949.24,949.52,947.28,947.33,11941.0,942.7234,943.0014,940.7768,940.8265,11941.0
2024-07-12 15:50:00,947.32,950.26,946.46,950.11,17767.0,940.8165,943.7364,939.9624,943.5874,17767.0
2024-07-12 15:55:00,949.94,950.27,947.64,949.86,45229.0,943.4186,943.7463,941.1343,943.3391,45229.0
2024-07-15 09:30:00,956.2,959.0,954.0,958.76,80675.0,949.6356,952.4164,947.4507,952.178,80675.0
2024-07-15 09:35:00,958.64,962.59,957.3,959.84,34183.0,952.0588,955.9817,950.728,953.2506,34183.0
2024-07-15 09:40:00,959.91,961.31,958.35,959.11,31109.0,953.3201,954.7105,951.7708,952.5256,31109.0
2024-07-15 09:45:00,959.07,960.0,957.11,957.57,13969.0,952.4859,953.4095,950.5393,950.9962,13969.0
2024-07-15 09:50:00,957.57,960.3,955.75,958.11,30723.0,950.9962,953.7074,949.1887,951.5325,30723.0
2024-07-15 09:55:00,958.0,960.0,957.43,959.27,29191.0,951.4232,953.4095,950.8571,952.6845,29191.0
2024-07-15 10:00:00,959.7,961.33,958.88,961.33,23221.0,953.1116,954.7304,952.2972,954.7304,23221.0
2024-07-15 10:05:00,961.35,961.53,960.37,960.39,19526.0,954.7502,954.929,953.777,953.7968,19526.0
2024-07-15 10:10:00,960.53,960.53,958.29,958.72,11361.0,953.9359,953.9359,951.7112,952.1383,11361.0
2024-07-15 10:15:00,959.0,959.82,958.1,959.82,7928.0,952.4164,953.2307,951.5225,953.2307,7928.0
2024-07-15 10:20:00,959.82,961.88,959.78,961.88,11240.0,953.2307,955.2766,953.191,955.2766,11240.0
2024-07-15 10:25:00,961.28,965.39,961.28,965.25,29655.0,954.6807,958.7625,954.6807,958.6235,29655.0
2024-07-15 10:30:00,965.25,965.89,963.37,964.29,23149.0,958.6235,959.2591,956.7564,957.67,23149.0
2024-07-15 10:35:00,964.56,966.1,963.87,964.5,10498.0,957.9382,959.4676,957.2529,957.8786,10498.0
2024-07-15 10:40:00,964.84,965.5,963.77,964.36,15779.0,958.2163,958.8717,957.1536,957.7396,15779.0
2024-07-15 10:45:00,964.1,964.63,962.29,962.69,19608.0,957.4813,958.0077,955.6838,956.081,19608.0
2024-07-15 10:50:00,962.57,963.07,961.34,961.34,17860.0,955.9619,956.4584,954.7403,954.7403,17860.0
2024-07-15 10:55:00,961.21,962.28,959.16,959.91,34849.0,954.6112,955.6738,952.5753,953.3201,34849.0
2024-07-15 11:00:00,960.44,960.44,958.78,960.38,30264.0,953.8465,953.8465,952.1979,953.7869,30264.0
2024-07-15 11:05:00,959.8,959.8,957.38,957.38,9782.0,953.2109,953.2109,950.8075,950.8075,9782.0
2024-07-15 11:10:00,957.27,957.93,956.1,956.2,14694.0,950.6982,951.3537,949.5363,949.6356,14694.0
2024-07-15 11:15:00,956.3,956.69,955.09,955.44,8405.0,949.7349,950.1222,948.5332,948.8808,8405.0
2024-07-15 11:20:00,955.19,955.67,953.97,954.57,10765.0,948.6325,949.1092,947.4209,948.0168,10765.0
2024-07-15 11:25:00,954.5,954.57,949.56,950.1,29652.0,947.9473,948.0168,943.0412,943.5775,29652.0
2024-07-15 11:30:00,949.88,952.85,949.56,950.97,15352.0,943.359,946.3086,943.0412,944.4415,15352.0
2024-07-15 11:35:00,951.35,954.51,951.23,953.91,16633.0,944.8189,947.9572,944.6997,947.3613,16633.0
2024-07-15 11:40:00,953.78,954.1,952.01,952.4,13746.0,947.2322,947.55,945.4743,945.8617,13746.0
2024-07-15 11:45:00,952.0,952.54,950.57,952.54,7872.0,945.4644,946.0007,944.0442,946.0007,7872.0
2024-07-15 11:50:00,952.14,952.45,950.47,951.81,8468.0,945.6035,945.9113,943.9449,945.2757,8468.0
2024-07-15 11:55:00,951.74,953.71,951.59,953.71,29030.0,945.2062,947.1627,945.0572,947.1627,29030.0
2024-07-15 12:00:00,953.12,955.81,952.84,955.12,10470.0,946.5767,949.2483,946.2986,948.563,10470.0
2024-07-15 12:05:00,955.21,955.59,952.9,952.9,11516.0,948.6524,949.0298,946.3582,946.3582,11516.0
2024-07-15 12:10:00,953.48,953.48,951.58,952.43,14799.0,946.9343,946.9343,945.0473,945.8915,14799.0
2024-07-15 12:15:00,951.83,952.19,949.28,951.4,11833.0,945.2956,945.6531,942.7631,944.8685,11833.0
2024-07-15 12:20:00,951.32,953.36,950.67,952.4,6322.0,944.7891,946.8151,944.1435,945.8617,6322.0
2024-07-15 12:25:00,953.41,953.99,952.62,953.21,3282.0,946.8647,947.4408,946.0802,946.6661,3282.0
2024-07-15 12:30:00,953.52,953.52,952.39,953.04,4834.0,946.974,946.974,945.8517,946.4973,4834.0
2024-07-15 12:35:00,953.24,954.0,952.5,952.79,2605.0,946.6959,947.4507,945.961,946.249,2605.0
2024-07-15 12:40:00,953.48,953.48,952.25,953.21,1981.0,946.9343,946.9343,945.7127,946.6661,1981.0
2024-07-15 12:45:00,952.58,953.3,952.39,953.2,2262.0,946.0404,946.7555,945.8517,946.6562,2262.0
2024-07-15 12:50:00,952.37,953.25,951.61,953.06,7189.0,945.8319,946.7058,945.0771,946.5171,7189.0
2024-07-15 12:55:00,953.07,955.0,953.06,953.33,6012.0,946.5271,948.4438,946.5171,946.7853,6012.0
2024-07-15 13:00:00,953.22,953.36,952.0,952.53,3568.0,946.676,946.8151,945.4644,945.9908,3568.0
2024-07-15 13:05:00,952.2,954.15,951.93,954.15,2633.0,945.663,947.5997,945.3949,947.5997,2633.0
2024-07-15 13:10:00,953.92,954.15,952.5,952.78,4269.0,947.3712,947.5997,945.961,946.2391,4269.0
2024-07-15 13:15:00,952.34,952.87,951.9,952.24,3633.0,945.8021,946.3284,945.3651,945.7028,3633.0
2024-07-15 13:20:00,951.79,952.42,951.0,951.0,11044.0,945.2559,945.8815,944.4713,944.4713,11044.0
2024-07-15 13:25:00,950.72,951.05,949.79,951.0,5984.0,944.1932,944.5209,943.2696,944.4713,5984.0
2024-07-15 13:30:00,951.0,951.0,949.68,949.68,5977.0,944.4713,944.4713,943.1603,943.1603,5977.0
2024-07-15 13:35:00,949.56,950.0,948.19,948.27,10880.0,943.0412,943.4781,941.6806,941.76,10880.0
2024-07-15 13:40:00,948.36,950.41,948.09,950.41,5654.0,941.8494,943.8853,941.5813,943.8853,5654.0
2024-07-15 13:45:00,950.89,951.05,950.24,950.89,2795.0,944.362,944.5209,943.7165,944.362,2795.0
2024-07-15 13:50:00,951.05,951.05,950.5,950.63,3456.0,944.5209,944.5209,943.9747,944.1038,3456.0
2024-07-15 13:55:00,950.63,951.4,950.24,950.82,4097.0,944.1038,944.8685,943.7165,944.2925,4097.0
2024-07-15 14:00:00,950.82,951.72,950.12,951.72,7704.0,944.2925,945.1863,943.5973,945.1863,7704.0
2024-07-15 14:05:00,951.71,953.09,951.11,952.53,10480.0,945.1764,946.5469,944.5805,945.9908,10480.0
2024-07-15 14:10:00,952.98,952.98,951.19,952.06,4717.0,946.4377,946.4377,944.66,945.524,4717.0
2024-07-15 14:15:00,952.68,952.68,951.26,951.83,3541.0,946.1397,946.1397,944.7295,945.2956,3541.0
2024-07-15 14:20:00,951.52,952.86,951.52,952.86,1850.0,944.9877,946.3185,944.9877,946.3185,1850.0
2024-07-15 14:25:00,952.61,953.19,952.23,952.82,3368.0,946.0702,946.6462,945.6928,946.2788,3368.0
2024-07-15 14:30:00,952.95,955.73,952.94,955.73,15668.0,946.4079,949.1688,946.398,949.1688,15668.0
2024-07-15 14:35:00,955.73,956.2,953.8,954.25,16141.0,949.1688,949.6356,947.2521,947.699,16141.0
2024-07-15 14:40:00,954.87,955.04,953.55,953.56,4182.0,948.3147,948.4835,947.0038,947.0137,4182.0
2024-07-15 14:45:00,953.62,955.4,953.61,955.13,4155.0,947.0733,948.8411,947.0634,948.5729,4155.0
2024-07-15 14:50:00,955.09,955.4,954.52,955.26,3433.0,948.5332,948.8411,947.9671,948.702,3433.0
2024-07-15 14:55:00,955.26,956.71,955.1,956.41,8107.0,948.702,950.1421,948.5431,949.8441,8107.0
2024-07-15 15:00:00,955.34,956.0,954.56,955.21,3394.0,948.7815,949.437,948.0068,948.6524,3394.0
2024-07-15 15:05:00,954.55,955.75,954.01,955.0,9446.0,947.9969,949.1887,947.4606,948.4438,9446.0
2024-07-15 15:10:00,954.69,955.26,953.15,953.15,4970.0,948.1359,948.702,946.6065,946.6065,4970.0
2024-07-15 15:15:00,953.27,954.38,952.97,954.02,5289.0,946.7257,947.8281,946.4278,947.4705,5289.0
2024-07-15 15:20:00,954.24,955.18,953.03,955.18,7764.0,947.689,948.6226,946.4873,948.6226,7764.0
2024-07-15 15:25:00,955.42,955.42,953.92,953.92,4971.0,948.8609,948.8609,947.3712,947.3712,4971.0
2024-07-15 15:30:00,954.12,955.87,954.12,955.87,3686.0,947.5699,949.3078,947.5699,949.3078,3686.0
2024-07-15 15:35:00,955.55,955.55,953.78,954.11,4338.0,948.99,948.99,947.2322,947.5599,4338.0
2024-07-15 15:40:00,953.93,954.74,951.99,952.46,6921.0,947.3812,948.1856,945.4545,945.9213,6921.0
2024-07-15 15:45:00,952.17,952.49,950.75,950.81,8259.0,945.6332,945.9511,944.223,944.2826,8259.0
2024-07-15 15:50:00,951.13,952.85,950.37,951.99,25365.0,944.6004,946.3086,943.8456,945.4545,25365.0
2024-07-15 15:55:00,951.83,952.65,949.8,952.57,63915.0,945.2956,946.11,943.2795,946.0305,63915.0
2024-07-16 09:30:00,955.75,955.75,949.54,951.62,57542.0,949.1887,949.1887,943.0213,945.087,57542.0
2024-07-16 09:35:00,951.88,954.5,950.11,954.43,9502.0,945.3452,947.9473,943.5874,947.8777,9502.0
2024-07-16 09:40:00,954.28,954.62,951.19,951.19,23039.0,947.7288,948.0664,944.66,944.66,23039.0
2024-07-16 09:45:00,951.76,953.42,951.05,953.0,12303.0,945.2261,946.8747,944.5209,946.4575,12303.0
2024-07-16 09:50:00,952.49,954.05,952.46,952.48,7235.0,945.9511,947.5003,945.9213,945.9411,7235.0
2024-07-16 09:55:00,952.39,952.41,948.19,950.14,10570.0,945.8517,945.8716,941.6806,943.6172,10570.0
2024-07-16 10:00:00,949.99,953.06,947.21,947.82,23193.0,943.4682,946.5171,940.7073,941.3131,23193.0
2024-07-16 10:05:00,948.08,951.25,947.78,950.11,7576.0,941.5713,944.7196,941.2734,943.5874,7576.0
2024-07-16 10:10:00,950.71,950.71,948.32,949.12,6594.0,944.1833,944.1833,941.8097,942.6042,6594.0
2024-07-16 10:15:00,949.13,949.65,948.15,949.11,7927.0,942.6141,943.1305,941.6408,942.5943,7927.0
2024-07-16 10:20:00,949.4,950.15,948.09,949.05,6485.0,942.8823,943.6271,941.5813,942.5347,6485.0
2024-07-16 10:25:00,949.52,950.47,948.54,950.44,6982.0,943.0014,943.9449,942.0282,943.9151,6982.0
2024-07-16 10:30:00,950.37,953.0,950.09,951.76,4888.0,943.8456,946.4575,943.5675,945.2261,4888.0
2024-07-16 10:35:00,952.04,954.94,952.04,954.66,12130.0,945.5041,948.3842,945.5041,948.1062,12130.0
2024-07-16 10:40:00,954.9,956.39,953.74,953.74,25089.0,948.3445,949.8243,947.1925,947.1925,25089.0
2024-07-16 10:45:00,954.08,954.08,952.81,953.78,7468.0,947.5301,947.5301,946.2689,947.2322,7468.0
2024-07-16 10:50:00,954.09,954.23,952.9,952.9,4822.0,947.5401,947.6791,946.3582,946.3582,4822.0
2024-07-16 10:55:00,952.97,954.69,952.85,954.1,9806.0,946.4278,948.1359,946.3086,947.55,9806.0
2024-07-16 11:00:00,953.29,954.15,952.25,952.75,6334.0,946.7456,947.5997,945.7127,946.2093,6334.0
2024-07-16 11:05:00,952.65,953.61,952.01,952.21,4940.0,946.11,947.0634,945.4743,945.673,4940.0
2024-07-16 11:10:00,952.57,953.49,952.45,952.95,6082.0,946.0305,946.9442,945.9113,946.4079,6082.0
2024-07-16 11:15:00,952.65,953.34,951.74,952.36,5246.0,946.11,946.7952,945.2062,945.8219,5246.0
2024-07-16 11:20:00,952.06,952.82,952.02,952.02,5144.0,945.524,946.2788,945.4843,945.4843,5144.0
2024-07-16 11:25:00,951.43,951.44,950.27,950.94,6292.0,944.8983,944.9083,943.7463,944.4117,6292.0
2024-07-16 11:30:00,951.12,951.31,948.1,948.48,9649.0,944.5905,944.7792,941.5912,941.9686,9649.0
2024-07-16 11:35:00,948.42,949.69,948.04,949.69,6574.0,941.909,943.1703,941.5316,943.1703,6574.0
2024-07-16 11:40:00,949.57,949.79,948.86,949.7,7653.0,943.0511,943.2696,942.346,943.1802,7653.0
2024-07-16 11:45:00,950.07,951.08,949.9,950.51,8419.0,943.5477,944.5507,943.3788,943.9846,8419.0
2024-07-16 11:50:00,950.8,953.5,950.73,953.26,9546.0,944.2727,946.9541,944.2031,946.7158,9546.0
2024-07-16 11:55:00,952.95,952.95,949.69,950.22,5853.0,946.4079,946.4079,943.1703,943.6966,5853.0
2024-07-16 12:00:00,950.6,951.57,950.46,950.47,2498.0,944.074,945.0374,943.935,943.9449,2498.0
2024-07-16 12:05:00,950.09,950.6,949.78,949.78,3094.0,943.5675,944.074,943.2597,943.2597,3094.0
2024-07-16 12:10:00,949.7,950.47,948.75,949.32,12457.0,943.1802,943.9449,942.2367,942.8028,12457.0
2024-07-16 12:15:00,950.25,951.24,949.4,950.08,3805.0,943.7264,944.7096,942.8823,943.5576,3805.0
2024-07-16 12:20:00,949.9,950.95,949.25,949.25,7113.0,943.3788,944.4216,942.7333,942.7333,7113.0
2024-07-16 12:25:00,949.12,949.6,948.67,948.67,2692.0,942.6042,943.0809,942.1573,942.1573,2692.0
2024-07-16 12:30:00,949.41,949.82,948.98,949.8,12487.0,942.8922,943.2994,942.4651,943.2795,12487.0
2024-07-16 12:35:00,949.57,951.7,949.3,950.49,4539.0,943.0511,945.1665,942.783,943.9648,4539.0
2024-07-16 12:40:00,950.37,950.61,949.56,949.88,3193.0,943.8456,944.084,943.0412,943.359,3193.0
2024-07-16 12:45:00,949.43,950.91,949.04,949.04,7771.0,942.9121,944.3819,942.5247,942.5247,7771.0
2024-07-16 12:50:00,949.74,950.23,948.9,949.75,5635.0,943.2199,943.7066,942.3857,943.2299,5635.0
2024-07-16 12:55:00,949.72,950.0,948.73,949.32,6988.0,943.2001,943.4781,942.2169,942.8028,6988.0
2024-07-16 13:00:00,949.32,950.32,948.16,948.16,3179.0,942.8028,943.7959,941.6508,941.6508,3179.0
2024-07-16 13:05:00,948.2,949.46,948.03,949.46,2418.0,941.6905,942.9419,941.5217,942.9419,2418.0
2024-07-16 13:10:00,949.47,949.73,948.55,949.1,5239.0,942.9518,943.21,942.0381,942.5843,5239.0
2024-07-16 13:15:00,949.23,949.23,948.11,948.97,6739.0,942.7134,942.7134,941.6011,942.4552,6739.0
2024-07-16 13:20:00,949.19,949.54,948.64,949.01,5943.0,942.6737,943.0213,942.1275,942.4949,5943.0
2024-07-16 13:25:00,949.0,949.19,947.3,947.3,5916.0,942.485,942.6737,940.7967,940.7967,5916.0
2024-07-16 13:30:00,947.09,947.48,944.24,944.69,12342.0,940.5881,940.9754,937.7577,938.2046,12342.0
2024-07-16 13:35:00,944.57,945.0,944.16,944.99,4564.0,938.0854,938.5125,937.6782,938.5025,4564.0
2024-07-16 13:40:00,944.93,945.44,944.31,945.0,8340.0,938.443,938.9494,937.8272,938.5125,8340.0
2024-07-16 13:45:00,945.23,946.56,944.83,945.86,9537.0,938.7409,940.0618,938.3436,939.3666,9537.0
2024-07-16 13:50:00,945.86,946.31,945.06,945.06,7225.0,939.3666,939.8135,938.5721,938.5721,7225.0
2024-07-16 13:55:00,945.06,945.36,944.18,944.3,2950.0,938.5721,938.87,937.6981,937.8173,2950.0
2024-07-16 14:00:00,944.3,946.08,944.24,946.08,10036.0,937.8173,939.5851,937.7577,939.5851,10036.0
2024-07-16 14:05:00,945.5,946.38,945.31,945.82,6412.0,939.009,939.883,938.8203,939.3268,6412.0
2024-07-16 14:10:00,945.89,946.14,944.91,945.32,5354.0,939.3964,939.6446,938.4231,938.8303,5354.0
2024-07-16 14:15:00,945.31,945.4,944.16,945.27,5295.0,938.8203,938.9097,937.6782,938.7806,5295.0
2024-07-16 14:20:00,944.86,945.25,944.06,944.25,7374.0,938.3734,938.7608,937.5789,937.7676,7374.0
2024-07-16 14:25:00,944.42,944.59,943.1,943.37,15538.0,937.9365,938.1053,936.6255,936.8937,15538.0
2024-07-16 14:30:00,943.07,944.15,942.79,944.14,5180.0,936.5957,937.6683,936.3176,937.6584,5180.0
2024-07-16 14:35:00,944.0,945.88,943.99,945.48,10501.0,937.5193,939.3864,937.5094,938.9892,10501.0
2024-07-16 14:40:00,945.9,946.0,945.02,945.54,9873.0,939.4063,939.5056,938.5323,939.0488,9873.0
2024-07-16 14:45:00,945.93,945.93,944.48,944.84,4495.0,939.4361,939.4361,937.996,938.3536,4495.0
2024-07-16 14:50:00,945.3,945.82,944.88,945.17,3360.0,938.8104,939.3268,938.3933,938.6813,3360.0
2024-07-16 14:55:00,945.25,945.66,944.95,945.13,5868.0,938.7608,939.1679,938.4628,938.6416,5868.0
2024-07-16 15:00:00,945.26,945.46,944.44,944.64,7623.0,938.7707,938.9693,937.9563,938.1549,7623.0
2024-07-16 15:05:00,944.79,945.43,944.48,944.8,5426.0,938.3039,938.9395,937.996,938.3138,5426.0
2024-07-16 15:10:00,944.74,944.74,943.14,943.3,8505.0,938.2543,938.2543,936.6652,936.8241,8505.0
2024-07-16 15:15:00,943.13,943.46,941.24,941.58,35575.0,936.6553,936.983,934.7783,935.1159,35575.0
2024-07-16 15:20:00,941.36,941.66,939.14,939.14,15721.0,934.8975,935.1954,932.6927,932.6927,15721.0
2024-07-16 15:25:00,939.17,941.1,938.38,940.66,19647.0,932.7225,934.6392,931.9379,934.2023,19647.0
2024-07-16 15:30:00,940.55,943.91,940.45,943.56,21837.0,934.093,937.43,933.9937,937.0824,21837.0
2024-07-16 15:35:00,943.67,944.33,943.01,944.19,9398.0,937.1916,937.8471,936.5361,937.708,9398.0
2024-07-16 15:40:00,944.17,944.17,942.1,942.52,12004.0,937.6882,937.6882,935.6324,936.0495,12004.0
2024-07-16 15:45:00,942.55,943.78,942.12,942.99,9137.0,936.0793,937.3008,935.6522,936.5163,9137.0
2024-07-16 15:50:00,942.86,944.8,942.75,943.93,15558.0,936.3872,938.3138,936.2779,937.4498,15558.0
2024-07-16 15:55:00,943.89,944.09,941.06,942.54,37921.0,937.4101,937.6087,934.5995,936.0694,37921.0
2024-07-17 09:30:00,910.01,912.0,905.25,909.95,236213.0,903.7627,905.739,899.0354,903.7031,236213.0
2024-07-17 09:35:00,910.33,920.57,909.09,920.56,87464.0,904.0805,914.2502,902.849,914.2403,87464.0
2024-07-17 09:40:00,922.0,924.06,917.67,922.0,49333.0,915.6704,917.7162,911.3701,915.6704,49333.0
2024-07-17 09:45:00,921.39,923.54,919.55,921.29,33931.0,915.0646,917.1998,913.2372,914.9652,33931.0
2024-07-17 09:50:00,921.19,923.63,920.15,922.31,40669.0,914.8659,917.2892,913.8331,915.9782,40669.0
2024-07-17 09:55:00,922.38,925.0,919.13,920.6,46824.0,916.0478,918.6498,912.8201,914.28,46824.0
2024-07-17 10:00:00,920.25,921.23,912.7,913.0,40285.0,913.9324,914.9057,906.4342,906.7322,40285.0
2024-07-17 10:05:00,914.15,914.15,907.01,907.5,48237.0,907.8743,907.8743,900.7833,901.2699,48237.0
2024-07-17 10:10:00,908.25,911.88,907.84,910.63,52105.0,902.0148,905.6198,901.6076,904.3784,52105.0
2024-07-17 10:15:00,909.71,915.51,909.5,913.16,50987.0,903.4647,909.2249,903.2562,906.8911,50987.0
2024-07-17 10:20:00,914.07,916.16,911.28,915.21,15469.0,907.7948,909.8705,905.024,908.927,15469.0
2024-07-17 10:25:00,915.39,916.91,911.92,912.48,25140.0,909.1057,910.6153,905.6596,906.2157,25140.0
2024-07-17 10:30:00,912.19,912.4,907.82,907.82,35959.0,905.9277,906.1363,901.5877,901.5877,35959.0
2024-07-17 10:35:00,907.96,911.58,906.83,907.23,21363.0,901.7268,905.3219,900.6045,901.0018,21363.0
2024-07-17 10:40:00,907.38,912.6,907.0,912.6,13264.0,901.1507,906.3349,900.7733,906.3349,13264.0
2024-07-17 10:45:00,912.52,916.23,912.0,915.01,36456.0,906.2554,909.94,905.739,908.7284,36456.0
2024-07-17 10:50:00,915.81,917.69,913.3,914.47,16730.0,909.5229,911.39,907.0301,908.1921,16730.0
2024-07-17 10:55:00,915.24,916.28,913.76,915.67,12242.0,908.9568,909.9896,907.4869,909.3838,12242.0
2024-07-17 11:00:00,914.87,917.36,913.21,913.3,16756.0,908.5893,911.0622,906.9407,907.0301,16756.0
2024-07-17 11:05:00,913.3,916.26,912.53,916.26,9201.0,907.0301,909.9698,906.2654,909.9698,9201.0
2024-07-17 11:10:00,915.37,915.7,913.8,915.5,7283.0,909.0859,909.4136,907.5267,909.215,7283.0
2024-07-17 11:15:00,915.98,917.8,915.55,917.0,10826.0,909.6917,911.4992,909.2646,910.7047,10826.0
2024-07-17 11:20:00,916.92,918.0,916.09,916.24,14786.0,910.6252,911.6978,909.8009,909.9499,14786.0
2024-07-17 11:25:00,916.02,917.1,913.93,915.8,7101.0,909.7314,910.804,907.6558,909.5129,7101.0
2024-07-17 11:30:00,915.69,916.04,914.45,914.92,8431.0,909.4037,909.7513,908.1722,908.639,8431.0
2024-07-17 11:35:00,915.55,916.72,914.78,915.56,11161.0,909.2646,910.4266,908.4999,909.2746,11161.0
2024-07-17 11:40:00,915.99,915.99,914.01,914.5,6098.0,909.7016,909.7016,907.7352,908.2219,6098.0
2024-07-17 11:45:00,914.03,916.19,914.02,914.67,6049.0,907.7551,909.9003,907.7452,908.3907,6049.0
2024-07-17 11:50:00,915.2,915.51,914.2,914.79,8603.0,908.9171,909.2249,907.9239,908.5099,8603.0
2024-07-17 11:55:00,915.64,916.75,914.93,915.57,6825.0,909.354,910.4564,908.6489,909.2845,6825.0
2024-07-17 12:00:00,915.75,916.24,915.0,915.65,5641.0,909.4633,909.9499,908.7184,909.364,5641.0
2024-07-17 12:05:00,915.94,917.54,915.53,916.52,8364.0,909.652,911.241,909.2448,910.228,8364.0
2024-07-17 12:10:00,916.25,916.98,915.08,915.51,7853.0,909.9598,910.6848,908.7979,909.2249,7853.0
2024-07-17 12:15:00,915.76,918.02,915.63,917.71,9283.0,909.4732,911.7177,909.3441,911.4098,9283.0
2024-07-17 12:20:00,918.36,919.15,917.23,917.89,8412.0,912.0554,912.8399,910.9331,911.5886,8412.0
2024-07-17 12:25:00,918.44,918.84,916.84,917.78,7535.0,912.1348,912.5321,910.5458,911.4793,7535.0
2024-07-17 12:30:00,918.46,918.74,916.63,917.38,7754.0,912.1547,912.4327,910.3372,911.0821,7754.0
2024-07-17 12:35:00,917.65,917.65,914.47,914.78,20318.0,911.3502,911.3502,908.1921,908.4999,20318.0
2024-07-17 12:40:00,914.65,915.21,913.6,914.71,6837.0,908.3708,908.927,907.328,908.4304,6837.0
2024-07-17 12:45:00,915.09,916.11,914.97,915.32,9531.0,908.8078,909.8208,908.6886,909.0362,9531.0
2024-07-17 12:50:00,915.0,917.0,914.99,916.17,10826.0,908.7184,910.7047,908.7085,909.8804,10826.0
2024-07-17 12:55:00,917.0,917.32,916.12,917.06,14847.0,910.7047,911.0225,909.8307,910.7643,14847.0
2024-07-17 13:00:00,917.56,917.56,915.88,917.2,7607.0,911.2608,911.2608,909.5924,910.9033,7607.0
2024-07-17 13:05:00,916.66,916.66,913.34,914.19,13818.0,910.367,910.367,907.0698,907.914,13818.0
2024-07-17 13:10:00,914.5,915.54,914.37,915.03,4858.0,908.2219,909.2547,908.0927,908.7482,4858.0
2024-07-17 13:15:00,915.03,916.33,914.53,915.0,10393.0,908.7482,910.0393,908.2517,908.7184,10393.0
2024-07-17 13:20:00,915.0,916.14,914.91,915.56,3327.0,908.7184,909.8506,908.629,909.2746,3327.0
2024-07-17 13:25:00,915.15,916.51,914.0,915.91,19120.0,908.8674,910.2181,907.7253,909.6222,19120.0
2024-07-17 13:30:00,915.72,917.45,915.72,916.63,5323.0,909.4335,911.1516,909.4335,910.3372,5323.0
2024-07-17 13:35:00,916.93,917.44,916.35,917.43,17046.0,910.6352,911.1417,910.0592,911.1317,17046.0
2024-07-17 13:40:00,917.04,917.45,915.27,916.43,11432.0,910.7444,911.1516,908.9866,910.1386,11432.0
2024-07-17 13:45:00,916.39,918.14,916.39,917.96,5714.0,910.0989,911.8369,910.0989,911.6581,5714.0
2024-07-17 13:50:00,918.36,919.0,915.94,915.95,6031.0,912.0554,912.691,909.652,909.6619,6031.0
2024-07-17 13:55:00,915.44,916.39,915.44,916.2,7038.0,909.1554,910.0989,909.1554,909.9102,7038.0
2024-07-17 14:00:00,916.0,916.01,914.56,915.48,11317.0,909.7116,909.7215,908.2814,909.1951,11317.0
2024-07-17 14:05:00,915.48,915.76,914.03,914.94,6410.0,909.1951,909.4732,907.7551,908.6588,6410.0
2024-07-17 14:10:00,915.4,915.43,911.0,911.86,25576.0,909.1157,909.1455,904.7459,905.6,25576.0
2024-07-17 14:15:00,911.87,914.28,911.2,914.28,6525.0,905.6099,908.0034,904.9445,908.0034,6525.0
2024-07-17 14:20:00,914.08,915.79,914.08,915.58,5487.0,907.8047,909.503,907.8047,909.2944,5487.0
2024-07-17 14:25:00,915.81,916.12,913.6,914.39,5730.0,909.5229,909.8307,907.328,908.1126,5730.0
2024-07-17 14:30:00,913.99,916.04,913.8,915.14,18282.0,907.7154,909.7513,907.5267,908.8575,18282.0
2024-07-17 14:35:00,915.06,915.63,914.66,914.66,3074.0,908.778,909.3441,908.3808,908.3808,3074.0
2024-07-17 14:40:00,914.88,915.07,912.99,914.54,10981.0,908.5992,908.7879,906.7222,908.2616,10981.0
2024-07-17 14:45:00,914.27,915.62,913.72,914.93,9213.0,907.9934,909.3342,907.4472,908.6489,9213.0
2024-07-17 14:50:00,915.07,915.08,913.35,913.36,4127.0,908.7879,908.7979,907.0798,907.0897,4127.0
2024-07-17 14:55:00,913.41,913.59,912.13,912.13,9182.0,907.1393,907.3181,905.8681,905.8681,9182.0
2024-07-17 15:00:00,912.41,912.47,911.35,911.35,8632.0,906.1462,906.2058,905.0935,905.0935,8632.0
2024-07-17 15:05:00,911.67,911.91,910.61,911.32,24822.0,905.4113,905.6496,904.3586,905.0637,24822.0
2024-07-17 15:10:00,911.4,912.49,909.45,910.58,20303.0,905.1431,906.2257,903.2065,904.3288,20303.0
2024-07-17 15:15:00,910.58,910.89,909.7,909.7,12280.0,904.3288,904.6366,903.4548,903.4548,12280.0
2024-07-17 15:20:00,909.84,910.51,909.24,909.4,16288.0,903.5938,904.2592,902.998,903.1569,16288.0
2024-07-17 15:25:00,909.57,909.57,908.3,908.93,42286.0,903.3257,903.3257,902.0644,902.6901,42286.0
2024-07-17 15:30:00,908.98,909.39,907.75,908.15,21020.0,902.7398,903.1469,901.5182,901.9154,21020.0
2024-07-17 15:35:00,908.3,908.59,906.0,906.0,21631.0,902.0644,902.3524,899.7802,899.7802,21631.0
2024-07-17 15:40:00,905.79,906.01,904.01,904.25,48635.0,899.5717,899.7901,897.8039,898.0422,48635.0
2024-07-17 15:45:00,904.25,905.06,902.64,904.18,49352.0,898.0422,898.8467,896.4433,897.9727,49352.0
2024-07-17 15:50:00,904.0,906.61,903.1,904.11,68292.0,897.7939,900.386,896.9001,897.9032,68292.0
2024-07-17 15:55:00,904.52,905.97,903.57,905.97,100319.0,898.3104,899.7504,897.3669,899.7504,100319.0
2024-07-18 09:30:00,907.03,909.87,903.02,907.27,103563.0,900.8031,903.6236,896.8207,901.0415,103563.0
2024-07-18 09:35:00,907.45,908.67,904.48,906.45,19974.0,901.2203,902.4319,898.2706,900.2271,19974.0
2024-07-18 09:40:00,907.2,907.2,897.0,898.2,59931.0,900.972,900.972,890.842,892.0338,59931.0
2024-07-18 09:45:00,898.19,899.17,893.84,896.13,35307.0,892.0238,892.9971,887.7037,889.978,35307.0
2024-07-18 09:50:00,895.48,895.48,885.78,886.0,72260.0,889.3324,889.3324,879.699,879.9175,72260.0
2024-07-18 09:55:00,886.42,888.0,882.09,887.68,101104.0,880.3346,881.9038,876.0344,881.586,101104.0
2024-07-18 10:00:00,888.23,889.64,882.25,883.45,48771.0,882.1322,883.5325,876.1933,877.385,48771.0
2024-07-18 10:05:00,883.08,886.0,882.37,885.23,64148.0,877.0176,879.9175,876.3124,879.1528,64148.0
2024-07-18 10:10:00,884.88,890.49,884.63,887.38,37873.0,878.8052,884.3767,878.5569,881.288,37873.0
2024-07-18 10:15:00,887.39,887.61,883.55,884.16,28970.0,881.298,881.5165,877.4843,878.0901,28970.0
2024-07-18 10:20:00,883.51,883.8,881.54,882.19,64877.0,877.4446,877.7326,875.4881,876.1337,64877.0
2024-07-18 10:25:00,882.31,883.98,880.4,880.97,51730.0,876.2528,877.9114,874.356,874.922,51730.0
2024-07-18 10:30:00,880.72,881.29,876.19,877.37,65168.0,874.6738,875.2398,870.1749,871.3468,65168.0
2024-07-18 10:35:00,877.8,878.54,872.32,872.98,60206.0,871.7738,872.5087,866.3314,866.9869,60206.0
2024-07-18 10:40:00,872.42,872.59,866.09,867.64,101709.0,866.4307,866.5996,860.1442,861.6836,101709.0
2024-07-18 10:45:00,867.35,869.62,862.08,863.5,120032.0,861.3955,863.65,856.1617,857.572,120032.0
2024-07-18 10:50:00,863.62,870.35,862.5,867.9,75856.0,857.6912,864.375,856.5788,861.9418,75856.0
2024-07-18 10:55:00,868.28,868.6,861.27,862.16,56341.0,862.3192,862.637,855.3573,856.2412,56341.0
2024-07-18 11:00:00,862.79,862.79,853.06,854.51,138826.0,856.8669,856.8669,847.2036,848.6437,138826.0
2024-07-18 11:05:00,854.12,861.38,854.12,856.59,107479.0,848.2564,855.4665,848.2564,850.7094,107479.0
2024-07-18 11:10:00,856.58,857.66,854.02,855.16,59870.0,850.6995,851.7721,848.1571,849.2892,59870.0
2024-07-18 11:15:00,855.24,859.22,854.9,854.9,57175.0,849.3687,853.3214,849.031,849.031,57175.0
2024-07-18 11:20:00,855.63,856.73,853.28,854.96,52699.0,849.756,850.8485,847.4221,849.0906,52699.0
2024-07-18 11:25:00,855.68,856.42,851.3,852.38,43993.0,849.8057,850.5406,845.4557,846.5283,43993.0
2024-07-18 11:30:00,852.74,852.74,848.0,848.41,50254.0,846.8858,846.8858,842.1784,842.5856,50254.0
2024-07-18 11:35:00,848.75,853.0,846.02,850.02,88473.0,842.9232,847.1441,840.212,844.1845,88473.0
2024-07-18 11:40:00,849.68,851.0,848.01,849.84,70953.0,843.8469,845.1578,842.1883,844.0058,70953.0
2024-07-18 11:45:00,850.73,850.73,842.43,843.26,46326.0,844.8896,844.8896,836.6466,837.4709,46326.0
2024-07-18 11:50:00,842.96,846.84,841.11,844.18,82553.0,837.173,841.0263,835.3357,838.3846,82553.0
2024-07-18 11:55:00,844.17,844.17,839.31,842.61,110130.0,838.3747,838.3747,833.548,836.8254,110130.0
2024-07-18 12:00:00,843.59,844.41,837.0,837.22,51084.0,837.7987,838.613,831.2539,831.4724,51084.0
2024-07-18 12:05:00,837.92,841.83,837.07,839.09,85375.0,832.1676,836.0507,831.3234,833.3296,85375.0
2024-07-18 12:10:00,838.52,839.28,836.66,838.3,31599.0,832.7635,833.5183,830.9162,832.545,31599.0
2024-07-18 12:15:00,838.12,840.68,837.01,839.49,41992.0,832.3662,834.9086,831.2638,833.7268,41992.0
2024-07-18 12:20:00,839.08,841.72,838.0,841.72,39991.0,833.3196,835.9415,832.247,835.9415,39991.0
2024-07-18 12:25:00,841.4,849.08,841.4,848.55,63778.0,835.6237,843.251,835.6237,842.7246,63778.0
2024-07-18 12:30:00,848.06,855.75,847.45,855.75,79142.0,842.238,849.8752,841.6322,849.8752,79142.0
2024-07-18 12:35:00,856.44,857.81,853.37,855.56,45827.0,850.5604,851.921,847.5115,849.6865,45827.0
2024-07-18 12:40:00,855.12,856.67,854.22,855.6,29333.0,849.2495,850.7889,848.3557,849.7262,29333.0
2024-07-18 12:45:00,855.32,856.18,852.1,853.33,28309.0,849.4481,850.3022,846.2502,847.4718,28309.0
2024-07-18 12:50:00,852.78,854.05,851.19,853.54,22568.0,846.9256,848.1869,845.3465,847.6804,22568.0
2024-07-18 12:55:00,853.15,853.53,847.78,847.78,28196.0,847.293,847.6704,841.9599,841.9599,28196.0
2024-07-18 13:00:00,848.23,848.84,846.0,846.82,23705.0,842.4068,843.0126,840.1921,841.0065,23705.0
2024-07-18 13:05:00,846.91,847.33,845.17,845.83,16842.0,841.0959,841.513,839.3678,840.0233,16842.0
2024-07-18 13:10:00,845.82,848.77,845.81,847.6,20895.0,840.0134,842.9431,840.0034,841.7811,20895.0
2024-07-18 13:15:00,847.6,850.96,847.02,850.96,20290.0,841.7811,845.1181,841.2051,845.1181,20290.0
2024-07-18 13:20:00,851.28,856.04,851.17,854.3,19148.0,845.4359,850.1632,845.3266,848.4351,19148.0
2024-07-18 13:25:00,854.2,854.49,852.5,852.76,28412.0,848.3358,848.6238,846.6475,846.9057,28412.0
2024-07-18 13:30:00,852.82,855.66,851.3,853.93,18498.0,846.9653,849.7858,845.4557,848.0677,18498.0
2024-07-18 13:35:00,853.92,854.0,851.12,853.0,15563.0,848.0577,848.1372,845.277,847.1441,15563.0
2024-07-18 13:40:00,852.8,853.48,849.91,850.15,17444.0,846.9454,847.6208,844.0753,844.3136,17444.0
2024-07-18 13:45:00,850.18,851.83,848.71,850.77,18324.0,844.3434,845.9821,842.8835,844.9294,18324.0
2024-07-18 13:50:00,852.23,852.85,851.52,852.0,8446.0,846.3793,846.9951,845.6742,846.1509,8446.0
2024-07-18 13:55:00,852.52,855.0,852.32,853.86,28317.0,846.6674,849.1303,846.4687,847.9982,28317.0
2024-07-18 14:00:00,853.26,853.64,851.85,852.34,23019.0,847.4023,847.7797,846.002,846.4886,23019.0
2024-07-18 14:05:00,852.63,854.0,850.79,850.79,16228.0,846.7766,848.1372,844.9492,844.9492,16228.0
2024-07-18 14:10:00,850.57,852.92,849.64,852.76,13541.0,844.7307,847.0646,843.8071,846.9057,13541.0
2024-07-18 14:15:00,852.78,853.46,851.62,853.13,16207.0,846.9256,847.6009,845.7735,847.2732,16207.0
2024-07-18 14:20:00,853.09,853.36,851.68,852.47,23104.0,847.2334,847.5016,845.8331,846.6177,23104.0
2024-07-18 14:25:00,852.53,852.54,851.42,852.01,16939.0,846.6773,846.6872,845.5749,846.1609,16939.0
2024-07-18 14:30:00,852.0,852.0,849.52,851.7,20971.0,846.1509,846.1509,843.688,845.853,20971.0
2024-07-18 14:35:00,851.53,851.67,848.94,849.0,22569.0,845.6842,845.8232,843.1119,843.1715,22569.0
2024-07-18 14:40:00,849.07,849.76,848.91,849.55,15552.0,843.241,843.9263,843.0821,843.7177,15552.0
2024-07-18 14:45:00,849.16,849.5,847.02,848.25,22777.0,843.3304,843.6681,841.2051,842.4267,22777.0
2024-07-18 14:50:00,848.25,849.09,847.77,848.43,23930.0,842.4267,843.2609,841.95,842.6054,23930.0
2024-07-18 14:55:00,848.38,849.75,848.29,848.76,37743.0,842.5558,843.9164,842.4664,842.9332,37743.0
2024-07-18 15:00:00,848.11,849.68,846.33,846.45,19688.0,842.2876,843.8469,840.5199,840.639,19688.0
2024-07-18 15:05:00,846.64,848.37,846.61,847.93,26037.0,840.8277,842.5458,840.7979,842.1089,26037.0
2024-07-18 15:10:00,848.1,848.1,844.17,844.71,33360.0,842.2777,842.2777,838.3747,838.911,33360.0
2024-07-18 15:15:00,844.52,844.63,841.69,841.97,34127.0,838.7223,838.8315,835.9117,836.1898,34127.0
2024-07-18 15:20:00,842.0,842.21,839.11,840.22,67348.0,836.2196,836.4281,833.3494,834.4518,67348.0
2024-07-18 15:25:00,840.6,842.5,840.58,842.06,46775.0,834.8292,836.7161,834.8093,836.2792,46775.0
2024-07-18 15:30:00,841.71,841.88,839.4,840.19,48536.0,835.9316,836.1004,833.6374,834.422,48536.0
2024-07-18 15:35:00,840.42,842.06,839.8,841.47,57687.0,834.6504,836.2792,834.0347,835.6932,57687.0
2024-07-18 15:40:00,841.71,845.72,841.51,842.7,43609.0,835.9316,839.914,835.7329,836.9148,43609.0
2024-07-18 15:45:00,842.82,847.26,841.95,847.21,46319.0,837.0339,841.4435,836.1699,841.3938,46319.0
2024-07-18 15:50:00,846.91,850.48,842.32,842.5,119530.0,841.0959,844.6414,836.5374,836.7161,119530.0
2024-07-18 15:55:00,842.81,849.34,842.46,849.09,158372.0,837.024,843.5092,836.6764,843.2609,158372.0
2024-07-19 09:30:00,867.66,876.28,865.67,871.16,296696.0,861.7034,870.2642,859.7271,865.1794,296696.0
2024-07-19 09:35:00,871.7,879.67,869.9,878.79,75403.0,865.7157,873.631,863.928,872.757,75403.0
2024-07-19 09:40:00,878.79,880.21,870.83,871.21,69685.0,872.757,874.1673,864.8517,865.229,69685.0
2024-07-19 09:45:00,870.91,877.0,870.21,874.4,53259.0,864.9311,870.9793,864.2359,868.3971,53259.0
2024-07-19 09:50:00,874.4,875.71,868.57,871.9,66764.0,868.3971,869.6982,862.6072,865.9143,66764.0
2024-07-19 09:55:00,871.18,873.01,869.5,872.0,53672.0,865.1993,867.0167,863.5308,866.0136,53672.0
2024-07-19 10:00:00,872.12,872.43,868.29,868.94,51575.0,866.1328,866.4407,862.3291,862.9746,51575.0
2024-07-19 10:05:00,868.28,868.94,861.12,862.66,37381.0,862.3192,862.9746,855.2083,856.7377,37381.0
2024-07-19 10:10:00,862.98,868.85,861.68,868.85,24903.0,857.0555,862.8852,855.7645,862.8852,24903.0
2024-07-19 10:15:00,869.07,869.78,863.74,865.0,11585.0,863.1037,863.8089,857.8103,859.0617,11585.0
2024-07-19 10:20:00,864.79,867.14,863.23,866.11,11986.0,858.8531,861.187,857.3038,860.1641,11986.0
2024-07-19 10:25:00,865.96,866.79,864.79,866.51,14178.0,860.0151,860.8394,858.8531,860.5613,14178.0
2024-07-19 10:30:00,866.94,867.96,864.2,866.09,11053.0,860.9884,862.0014,858.2672,860.1442,11053.0
2024-07-19 10:35:00,865.87,868.7,865.35,868.04,25693.0,859.9257,862.7363,859.4093,862.0808,25693.0
2024-07-19 10:40:00,867.85,869.19,867.02,867.95,16054.0,861.8921,863.2229,861.0678,861.9914,16054.0
2024-07-19 10:45:00,868.11,871.9,867.87,870.03,15173.0,862.1503,865.9143,861.912,864.0571,15173.0
2024-07-19 10:50:00,870.12,873.84,869.76,872.94,26384.0,864.1465,867.841,863.789,866.9472,26384.0
2024-07-19 10:55:00,873.04,873.84,871.42,872.31,15629.0,867.0465,867.841,865.4376,866.3215,15629.0
2024-07-19 11:00:00,872.3,873.85,871.3,872.76,13645.0,866.3116,867.8509,865.3184,866.7684,13645.0
2024-07-19 11:05:00,872.79,872.79,868.7,868.7,8163.0,866.7982,866.7982,862.7363,862.7363,8163.0
2024-07-19 11:10:00,869.06,869.06,866.15,866.57,15771.0,863.0938,863.0938,860.2038,860.6209,15771.0
2024-07-19 11:15:00,866.6,866.6,864.29,865.13,19699.0,860.6507,860.6507,858.3566,859.1908,19699.0
2024-07-19 11:20:00,864.64,865.8,864.29,865.79,11536.0,858.7042,859.8562,858.3566,859.8463,11536.0
2024-07-19 11:25:00,865.71,865.71,861.41,861.89,15396.0,859.7668,859.7668,855.4963,855.973,15396.0
2024-07-19 11:30:00,862.0,863.03,860.81,861.03,17824.0,856.0823,857.1052,854.9004,855.1189,17824.0
2024-07-19 11:35:00,860.52,862.77,860.52,861.68,13302.0,854.6124,856.847,854.6124,855.7645,13302.0
2024-07-19 11:40:00,861.67,863.17,859.15,859.15,21673.0,855.7545,857.2442,853.2518,853.2518,21673.0
2024-07-19 11:45:00,859.61,861.09,858.05,859.74,13158.0,853.7087,855.1785,852.1594,853.8378,13158.0
2024-07-19 11:50:00,859.73,860.24,858.4,860.24,9357.0,853.8279,854.3344,852.507,854.3344,9357.0
2024-07-19 11:55:00,860.2,861.45,859.11,861.45,10685.0,854.2946,855.5361,853.2121,855.5361,10685.0
2024-07-19 12:00:00,861.81,863.65,861.29,862.99,18094.0,855.8936,857.7209,855.3771,857.0655,18094.0
2024-07-19 12:05:00,863.64,863.85,862.27,863.18,7563.0,857.711,857.9196,856.3504,857.2542,7563.0
2024-07-19 12:10:00,863.0,863.78,862.2,863.78,5432.0,857.0754,857.8501,856.2809,857.8501,5432.0
2024-07-19 12:15:00,863.42,864.4,863.02,863.42,9937.0,857.4925,858.4658,857.0953,857.4925,9937.0
2024-07-19 12:20:00,862.92,863.89,862.92,863.42,7623.0,856.996,857.9593,856.996,857.4925,7623.0
2024-07-19 12:25:00,863.53,864.12,862.5,863.31,13345.0,857.6018,858.1877,856.5788,857.3833,13345.0
2024-07-19 12:30:00,863.09,863.5,860.14,860.29,14747.0,857.1648,857.572,854.235,854.384,14747.0
2024-07-19 12:35:00,860.47,861.97,860.47,861.97,6085.0,854.5628,856.0525,854.5628,856.0525,6085.0
2024-07-19 12:40:00,862.26,862.77,860.79,861.15,12417.0,856.3405,856.847,854.8806,855.2381,12417.0
2024-07-19 12:45:00,860.69,861.73,860.5,860.69,10436.0,854.7813,855.8141,854.5926,854.7813,10436.0
2024-07-19 12:50:00,860.9,862.0,860.35,860.52,7398.0,854.9898,856.0823,854.4436,854.6124,7398.0
2024-07-19 12:55:00,861.33,861.99,860.37,861.21,11942.0,855.4169,856.0723,854.4635,855.2977,11942.0
2024-07-19 13:00:00,861.22,861.22,859.47,859.85,8755.0,855.3076,855.3076,853.5696,853.947,8755.0
2024-07-19 13:05:00,859.53,859.99,859.11,859.69,10314.0,853.6292,854.0861,853.2121,853.7881,10314.0
2024-07-19 13:10:00,859.99,860.53,859.38,860.34,8892.0,854.0861,854.6224,853.4803,854.4337,8892.0
2024-07-19 13:15:00,860.55,860.55,859.19,859.66,9451.0,854.6422,854.6422,853.2916,853.7583,9451.0
2024-07-19 13:20:00,859.28,859.69,858.89,859.05,3705.0,853.3809,853.7881,852.9936,853.1525,3705.0
2024-07-19 13:25:00,859.41,860.04,858.9,859.86,7371.0,853.5101,854.1357,853.0036,853.957,7371.0
2024-07-19 13:30:00,859.87,860.39,859.19,860.03,11463.0,853.9669,854.4833,853.2916,854.1258,11463.0
2024-07-19 13:35:00,859.88,860.94,859.88,860.59,5191.0,853.9768,855.0296,853.9768,854.682,5191.0
2024-07-19 13:40:00,860.33,860.33,859.13,859.13,3240.0,854.4237,854.4237,853.232,853.232,3240.0
2024-07-19 13:45:00,859.5,859.94,859.05,859.88,4487.0,853.5994,854.0364,853.1525,853.9768,4487.0
2024-07-19 13:50:00,859.81,859.87,859.14,859.37,9502.0,853.9073,853.9669,853.2419,853.4703,9502.0
2024-07-19 13:55:00,859.32,859.67,859.12,859.25,3095.0,853.4207,853.7683,853.222,853.3512,3095.0
2024-07-19 14:00:00,859.19,859.29,857.83,857.86,9103.0,853.2916,853.3909,851.9409,851.9707,9103.0
2024-07-19 14:05:00,857.82,859.87,857.75,859.87,10259.0,851.931,853.9669,851.8615,853.9669,10259.0
2024-07-19 14:10:00,859.87,859.87,859.16,859.43,4844.0,853.9669,853.9669,853.2618,853.5299,4844.0
2024-07-19 14:15:00,859.7,859.81,857.08,857.65,20933.0,853.7981,853.9073,851.1961,851.7621,20933.0
2024-07-19 14:20:00,857.5,857.98,856.67,856.97,9153.0,851.6132,852.0899,850.7889,851.0868,9153.0
2024-07-19 14:25:00,856.97,857.68,856.32,856.33,7710.0,851.0868,851.7919,850.4413,850.4512,7710.0
2024-07-19 14:30:00,856.04,856.22,853.24,853.36,15124.0,850.1632,850.342,847.3824,847.5016,15124.0
2024-07-19 14:35:00,853.82,855.45,853.0,853.67,9135.0,847.9584,849.5772,847.1441,847.8095,9135.0
2024-07-19 14:40:00,853.69,854.18,853.19,853.19,3026.0,847.8293,848.316,847.3328,847.3328,3026.0
2024-07-19 14:45:00,853.34,855.74,853.34,855.47,13551.0,847.4817,849.8653,847.4817,849.5971,13551.0
2024-07-19 14:50:00,855.92,856.93,855.71,856.93,8416.0,850.044,851.0471,849.8355,851.0471,8416.0
2024-07-19 14:55:00,856.49,858.48,856.03,858.35,10957.0,850.6101,852.5864,850.1533,852.4573,10957.0
2024-07-19 15:00:00,858.42,858.46,857.64,857.92,6817.0,852.5269,852.5666,851.7522,852.0303,6817.0
2024-07-19 15:05:00,858.01,858.81,857.64,858.44,6739.0,852.1197,852.9142,851.7522,852.5467,6739.0
2024-07-19 15:10:00,858.19,859.24,858.17,859.01,7875.0,852.2984,853.3412,852.2786,853.1128,7875.0
2024-07-19 15:15:00,859.03,859.28,858.5,859.01,8699.0,853.1327,853.3809,852.6063,853.1128,8699.0
2024-07-19 15:20:00,858.96,859.04,858.44,858.44,7609.0,853.0631,853.1426,852.5467,852.5467,7609.0
2024-07-19 15:25:00,858.26,858.95,858.25,858.68,4529.0,852.368,853.0532,852.358,852.7851,4529.0
2024-07-19 15:30:00,858.68,858.74,857.16,857.67,15280.0,852.7851,852.8447,851.2755,851.782,15280.0
2024-07-19 15:35:00,857.67,857.88,854.35,854.35,21677.0,851.782,851.9906,848.4848,848.4848,21677.0
2024-07-19 15:40:00,854.42,855.18,853.12,853.73,19001.0,848.5543,849.3091,847.2632,847.869,19001.0
2024-07-19 15:45:00,854.08,856.05,853.86,856.05,17623.0,848.2166,850.1731,847.9982,850.1731,17623.0
2024-07-19 15:50:00,856.08,858.65,856.08,858.34,21142.0,850.2029,852.7553,850.2029,852.4474,21142.0
2024-07-19 15:55:00,858.33,858.89,856.6,858.76,82529.0,852.4375,852.9936,850.7193,852.8645,82529.0
2024-07-22 09:30:00,864.8,866.45,858.81,864.95,80672.0,858.8631,860.5017,852.9142,859.012,80672.0
2024-07-22 09:35:00,864.96,866.46,862.18,865.86,37771.0,859.022,860.5117,856.261,859.9158,37771.0
2024-07-22 09:40:00,865.31,872.0,865.31,870.84,63248.0,859.3696,866.0136,859.3696,864.8616,63248.0
2024-07-22 09:45:00,870.0,874.42,870.0,872.96,45527.0,864.0274,868.417,864.0274,866.967,45527.0
2024-07-22 09:50:00,872.96,873.72,868.01,871.92,36879.0,866.967,867.7218,862.051,865.9342,36879.0
2024-07-22 09:55:00,871.73,873.29,866.5,867.6,24740.0,865.7455,867.2948,860.5514,861.6438,24740.0
2024-07-22 10:00:00,867.61,867.83,862.55,864.95,27671.0,861.6538,861.8723,856.6285,859.012,27671.0
2024-07-22 10:05:00,864.92,865.11,860.49,860.55,16131.0,858.9822,859.1709,854.5826,854.6422,16131.0
2024-07-22 10:10:00,860.5,864.39,860.43,861.55,25529.0,854.5926,858.4559,854.5231,855.6354,25529.0
2024-07-22 10:15:00,861.46,863.41,861.0,862.33,7952.0,855.546,857.4826,855.0891,856.41,7952.0
2024-07-22 10:20:00,862.93,862.93,859.43,862.01,9416.0,857.0059,857.0059,853.5299,856.0922,9416.0
2024-07-22 10:25:00,863.08,863.8,861.55,861.66,9178.0,857.1549,857.8699,855.6354,855.7446,9178.0
2024-07-22 10:30:00,863.12,863.12,861.09,862.62,5738.0,857.1946,857.1946,855.1785,856.698,5738.0
2024-07-22 10:35:00,862.02,863.16,858.82,858.82,9719.0,856.1021,857.2343,852.9241,852.9241,9719.0
2024-07-22 10:40:00,858.76,861.97,858.76,860.8,7180.0,852.8645,856.0525,852.8645,854.8905,7180.0
2024-07-22 10:45:00,860.56,864.66,859.86,861.05,14754.0,854.6522,858.724,853.957,855.1388,14754.0
2024-07-22 10:50:00,861.88,863.86,859.34,863.68,13513.0,855.9631,857.9295,853.4405,857.7507,13513.0
2024-07-22 10:55:00,863.01,864.7,861.67,862.04,9771.0,857.0853,858.7637,855.7545,856.122,9771.0
2024-07-22 11:00:00,861.93,863.92,861.93,863.11,6294.0,856.0128,857.9891,856.0128,857.1847,6294.0
2024-07-22 11:05:00,863.5,863.5,860.78,860.78,15093.0,857.572,857.572,854.8707,854.8707,15093.0
2024-07-22 11:10:00,860.78,862.98,860.78,862.79,7902.0,854.8707,857.0555,854.8707,856.8669,7902.0
2024-07-22 11:15:00,862.82,864.06,861.85,862.57,6272.0,856.8966,858.1281,855.9333,856.6484,6272.0
2024-07-22 11:20:00,862.29,863.66,861.74,862.52,4945.0,856.3703,857.7309,855.8241,856.5987,4945.0
2024-07-22 11:25:00,862.91,863.09,861.17,862.51,7880.0,856.986,857.1648,855.258,856.5888,7880.0
2024-07-22 11:30:00,862.34,862.71,860.86,861.0,6214.0,856.4199,856.7874,854.9501,855.0891,6214.0
2024-07-22 11:35:00,861.19,862.03,861.0,861.59,3839.0,855.2778,856.1121,855.0891,855.6751,3839.0
2024-07-22 11:40:00,861.31,861.31,859.88,860.64,3931.0,855.397,855.397,853.9768,854.7316,3931.0
2024-07-22 11:45:00,860.0,860.45,857.77,858.19,9934.0,854.096,854.5429,851.8813,852.2984,9934.0
2024-07-22 11:50:00,858.19,858.54,856.82,857.47,16490.0,852.2984,852.646,850.9378,851.5834,16490.0
2024-07-22 11:55:00,857.83,859.25,857.21,859.16,4343.0,851.9409,853.3512,851.3252,853.2618,4343.0
2024-07-22 12:00:00,859.37,860.0,858.42,858.76,7953.0,853.4703,854.096,852.5269,852.8645,7953.0
2024-07-22 12:05:00,858.9,861.9,858.38,861.9,3506.0,853.0036,855.983,852.4871,855.983,3506.0
2024-07-22 12:10:00,861.98,861.98,860.68,861.68,3922.0,856.0624,856.0624,854.7713,855.7645,3922.0
2024-07-22 12:15:00,860.94,862.47,860.94,862.44,4326.0,855.0296,856.549,855.0296,856.5193,4326.0
2024-07-22 12:20:00,862.0,862.4,860.89,861.1,2381.0,856.0823,856.4795,854.9799,855.1885,2381.0
2024-07-22 12:25:00,861.42,862.03,860.91,860.91,2375.0,855.5063,856.1121,854.9998,854.9998,2375.0
2024-07-22 12:30:00,861.13,861.79,860.6,861.79,2069.0,855.2182,855.8737,854.6919,855.8737,2069.0
2024-07-22 12:35:00,861.18,861.87,861.12,861.87,700.0,855.2679,855.9532,855.2083,855.9532,700.0
2024-07-22 12:40:00,861.65,861.98,861.42,861.67,2265.0,855.7347,856.0624,855.5063,855.7545,2265.0
2024-07-22 12:45:00,861.71,862.35,860.61,861.75,4575.0,855.7943,856.4299,854.7018,855.834,4575.0
2024-07-22 12:50:00,861.68,862.18,861.26,862.11,1933.0,855.7645,856.261,855.3474,856.1915,1933.0
2024-07-22 12:55:00,862.01,863.82,862.01,863.62,7096.0,856.0922,857.8898,856.0922,857.6912,7096.0
2024-07-22 13:00:00,863.91,864.06,862.77,863.53,4007.0,857.9792,858.1281,856.847,857.6018,4007.0
2024-07-22 13:05:00,863.57,864.29,863.53,863.55,4141.0,857.6415,858.3566,857.6018,857.6216,4141.0
2024-07-22 13:10:00,863.61,863.68,862.79,863.22,4799.0,857.6812,857.7507,856.8669,857.2939,4799.0
2024-07-22 13:15:00,863.32,865.14,863.25,863.7,6856.0,857.3932,859.2007,857.3237,857.7706,6856.0
2024-07-22 13:20:00,864.17,864.8,863.0,863.51,3397.0,858.2374,858.8631,857.0754,857.5819,3397.0
2024-07-22 13:25:00,863.7,863.85,863.46,863.46,1574.0,857.7706,857.9196,857.5323,857.5323,1574.0
2024-07-22 13:30:00,863.81,865.17,863.46,865.12,5069.0,857.8798,859.2305,857.5323,859.1809,5069.0
2024-07-22 13:35:00,865.13,865.58,864.22,864.25,6167.0,859.1908,859.6377,858.287,858.3168,6167.0
2024-07-22 13:40:00,864.44,864.44,864.0,864.26,1835.0,858.5055,858.5055,858.0685,858.3268,1835.0
2024-07-22 13:45:00,864.09,865.36,863.85,865.25,10688.0,858.1579,859.4192,857.9196,859.31,10688.0
2024-07-22 13:50:00,865.25,866.81,865.24,865.97,13570.0,859.31,860.8593,859.3,860.025,13570.0
2024-07-22 13:55:00,865.76,866.39,865.54,866.38,2390.0,859.8165,860.4421,859.598,860.4322,2390.0
2024-07-22 14:00:00,866.38,867.44,866.07,866.88,7062.0,860.4322,861.4849,860.1243,860.9288,7062.0
2024-07-22 14:05:00,867.26,869.87,867.13,869.87,12277.0,861.3062,863.8982,861.1771,863.8982,12277.0
2024-07-22 14:10:00,869.96,871.23,869.73,870.38,12293.0,863.9876,865.2489,863.7592,864.4047,12293.0
2024-07-22 14:15:00,870.45,872.41,870.44,872.36,12135.0,864.4743,866.4208,864.4643,866.3712,12135.0
2024-07-22 14:20:00,872.1,873.24,871.24,872.95,17110.0,866.1129,867.2451,865.2588,866.9571,17110.0
2024-07-22 14:25:00,873.25,873.25,871.47,872.31,20524.0,867.255,867.255,865.4873,866.3215,20524.0
2024-07-22 14:30:00,872.15,873.6,871.67,873.33,19182.0,866.1626,867.6026,865.6859,867.3345,19182.0
2024-07-22 14:35:00,873.33,873.48,871.68,872.71,9216.0,867.3345,867.4835,865.6958,866.7187,9216.0
2024-07-22 14:40:00,872.83,873.2,870.79,871.77,14646.0,866.8379,867.2054,864.8119,865.7852,14646.0
2024-07-22 14:45:00,871.16,871.48,868.54,868.54,6686.0,865.1794,865.4972,862.5774,862.5774,6686.0
2024-07-22 14:50:00,869.08,871.16,869.05,871.15,8961.0,863.1137,865.1794,863.0839,865.1695,8961.0
2024-07-22 14:55:00,870.83,871.63,868.69,868.85,10410.0,864.8517,865.6462,862.7263,862.8852,10410.0
2024-07-22 15:00:00,868.6,869.14,867.41,868.2,11290.0,862.637,863.1733,861.4551,862.2397,11290.0
2024-07-22 15:05:00,868.05,868.74,867.54,868.5,7126.0,862.0907,862.776,861.5842,862.5377,7126.0
2024-07-22 15:10:00,868.0,869.52,867.52,867.68,8715.0,862.0411,863.5506,861.5644,861.7233,8715.0
2024-07-22 15:15:00,867.66,868.04,867.03,867.16,5152.0,861.7034,862.0808,861.0777,861.2069,5152.0
2024-07-22 15:20:00,866.97,867.36,866.27,866.64,12557.0,861.0182,861.4055,860.323,860.6904,12557.0
2024-07-22 15:25:00,866.62,867.3,865.84,866.52,16836.0,860.6706,861.3459,859.8959,860.5712,16836.0
2024-07-22 15:30:00,866.15,866.82,866.1,866.36,8408.0,860.2038,860.8692,860.1541,860.4123,8408.0
2024-07-22 15:35:00,866.73,867.26,866.15,866.9,8136.0,860.7798,861.3062,860.2038,860.9486,8136.0
2024-07-22 15:40:00,866.9,867.21,866.13,866.49,11284.0,860.9486,861.2565,860.1839,860.5415,11284.0
2024-07-22 15:45:00,866.47,866.69,865.68,865.81,4601.0,860.5216,860.7401,859.737,859.8661,4601.0
2024-07-22 15:50:00,865.67,867.44,865.67,867.35,17068.0,859.7271,861.4849,859.7271,861.3955,17068.0
2024-07-22 15:55:00,867.47,868.75,866.03,866.03,42305.0,861.5147,862.7859,860.0846,860.0846,42305.0
2024-07-23 09:30:00,870.0,872.14,864.08,866.66,69472.0,864.0274,866.1527,858.148,860.7103,69472.0
2024-07-23 09:35:00,867.7,867.7,864.58,866.68,20147.0,861.7431,861.7431,858.6446,860.7301,20147.0
2024-07-23 09:40:00,867.2,869.17,867.03,869.17,13048.0,861.2466,863.2031,861.0777,863.2031,13048.0
2024-07-23 09:45:00,868.57,870.52,868.0,870.52,9829.0,862.6072,864.5438,862.0411,864.5438,9829.0
2024-07-23 09:50:00,869.85,872.34,869.84,872.33,16438.0,863.8784,866.3513,863.8685,866.3414,16438.0
2024-07-23 09:55:00,872.26,877.1,872.12,876.33,39254.0,866.2718,871.0786,866.1328,870.3139,39254.0
2024-07-23 10:00:00,876.5,879.84,874.07,874.68,26002.0,870.4827,873.7998,868.0694,868.6752,26002.0
2024-07-23 10:05:00,874.18,875.34,873.09,874.27,23308.0,868.1787,869.3307,867.0961,868.268,23308.0
2024-07-23 10:10:00,874.3,875.0,871.64,874.72,17168.0,868.2978,868.993,865.6561,868.715,17168.0
2024-07-23 10:15:00,874.01,878.25,874.01,878.2,13355.0,868.0098,872.2207,868.0098,872.1711,13355.0
2024-07-23 10:20:00,878.19,881.12,877.9,880.43,30421.0,872.1611,875.071,871.8731,874.3858,30421.0
2024-07-23 10:25:00,880.9,882.55,880.14,882.18,16091.0,874.8525,876.4912,874.0977,876.1237,16091.0
2024-07-23 10:30:00,882.21,882.5,880.96,881.54,11930.0,876.1535,876.4415,874.9121,875.4881,11930.0
2024-07-23 10:35:00,881.13,882.9,880.18,882.59,16584.0,875.0809,876.8388,874.1375,876.5309,16584.0
2024-07-23 10:40:00,882.55,883.15,881.0,882.69,10819.0,876.4912,877.0871,874.9518,876.6302,10819.0
2024-07-23 10:45:00,882.92,884.49,881.87,883.08,13331.0,876.8587,878.4179,875.8159,877.0176,13331.0
2024-07-23 10:50:00,882.75,885.46,882.23,885.27,13936.0,876.6898,879.3812,876.1734,879.1925,13936.0
2024-07-23 10:55:00,885.1,885.56,883.67,885.53,13341.0,879.0237,879.4805,877.6035,879.4507,13341.0
2024-07-23 11:00:00,885.55,885.67,884.19,885.49,22149.0,879.4706,879.5898,878.1199,879.411,22149.0
2024-07-23 11:05:00,885.78,886.57,885.34,886.23,8387.0,879.699,880.4836,879.262,880.1459,8387.0
2024-07-23 11:10:00,886.54,887.72,885.65,886.15,11095.0,880.4538,881.6257,879.5699,880.0665,11095.0
2024-07-23 11:15:00,886.37,887.42,886.0,886.15,7476.0,880.285,881.3278,879.9175,880.0665,7476.0
2024-07-23 11:20:00,886.38,886.38,884.77,885.85,9737.0,880.2949,880.2949,878.696,879.7685,9737.0
2024-07-23 11:25:00,884.86,885.45,882.4,883.65,12348.0,878.7853,879.3713,876.3422,877.5836,12348.0
2024-07-23 11:30:00,883.69,886.48,883.69,884.45,19335.0,877.6234,880.3942,877.6234,878.3782,19335.0
2024-07-23 11:35:00,884.81,885.2,883.0,884.1,5325.0,878.7357,879.123,876.9381,878.0306,5325.0
2024-07-23 11:40:00,883.01,883.01,881.36,881.88,10723.0,876.948,876.948,875.3094,875.8258,10723.0
2024-07-23 11:45:00,882.18,883.36,882.09,883.31,7067.0,876.1237,877.2956,876.0344,877.246,7067.0
2024-07-23 11:50:00,883.58,884.04,882.71,883.88,4067.0,877.5141,877.971,876.6501,877.8121,4067.0
2024-07-23 11:55:00,884.06,884.15,883.12,883.83,4001.0,877.9908,878.0802,877.0573,877.7624,4001.0
2024-07-23 12:00:00,883.79,884.48,882.88,884.48,6756.0,877.7227,878.4079,876.8189,878.4079,6756.0
2024-07-23 12:05:00,884.24,884.26,882.93,882.93,5119.0,878.1696,878.1895,876.8686,876.8686,5119.0
2024-07-23 12:10:00,883.03,884.21,883.03,884.21,2754.0,876.9679,878.1398,876.9679,878.1398,2754.0
2024-07-23 12:15:00,884.21,885.34,884.07,884.98,4759.0,878.1398,879.262,878.0008,878.9045,4759.0
2024-07-23 12:20:00,884.8,885.57,883.41,883.41,5310.0,878.7258,879.4905,877.3453,877.3453,5310.0
2024-07-23 12:25:00,883.8,884.21,883.12,883.73,4404.0,877.7326,878.1398,877.0573,877.6631,4404.0
2024-07-23 12:30:00,883.19,883.83,882.29,882.67,1800.0,877.1268,877.7624,876.233,876.6104,1800.0
2024-07-23 12:35:00,882.9,883.21,881.55,881.77,6270.0,876.8388,877.1467,875.4981,875.7166,6270.0
2024-07-23 12:40:00,882.06,882.07,881.47,881.85,1341.0,876.0046,876.0145,875.4186,875.796,1341.0
2024-07-23 12:45:00,881.7,882.44,881.46,882.39,3881.0,875.647,876.382,875.4087,876.3323,3881.0
2024-07-23 12:50:00,882.2,882.2,881.4,881.4,2161.0,876.1436,876.1436,875.3491,875.3491,2161.0
2024-07-23 12:55:00,881.26,881.59,880.62,881.06,8573.0,875.2101,875.5378,874.5744,875.0114,8573.0
2024-07-23 13:00:00,881.0,881.66,881.0,881.07,5541.0,874.9518,875.6073,874.9518,875.0214,5541.0
2024-07-23 13:05:00,880.7,880.7,880.1,880.3,1819.0,874.6539,874.6539,874.058,874.2566,1819.0
2024-07-23 13:10:00,880.68,881.25,880.62,881.2,1851.0,874.634,875.2001,874.5744,875.1505,1851.0
2024-07-23 13:15:00,881.2,881.24,880.0,880.05,9996.0,875.1505,875.1902,873.9587,874.0084,9996.0
2024-07-23 13:20:00,880.25,880.91,879.96,880.61,1250.0,874.207,874.8625,873.919,874.5645,1250.0
2024-07-23 13:25:00,880.71,881.43,880.67,881.33,2529.0,874.6638,875.3789,874.6241,875.2796,2529.0
2024-07-23 13:30:00,881.15,881.5,880.59,881.06,4810.0,875.1008,875.4484,874.5447,875.0114,4810.0
2024-07-23 13:35:00,881.5,882.0,881.39,881.4,2695.0,875.4484,875.945,875.3392,875.3491,2695.0
2024-07-23 13:40:00,881.91,882.0,881.26,882.0,3061.0,875.8556,875.945,875.2101,875.945,3061.0
2024-07-23 13:45:00,882.06,882.1,881.45,881.99,2920.0,876.0046,876.0443,875.3987,875.935,2920.0
2024-07-23 13:50:00,881.85,881.85,880.74,881.44,5813.0,875.796,875.796,874.6936,875.3888,5813.0
2024-07-23 13:55:00,881.37,881.37,880.65,881.15,1590.0,875.3193,875.3193,874.6042,875.1008,1590.0
2024-07-23 14:00:00,880.55,881.0,879.68,879.72,3417.0,874.5049,874.9518,873.6409,873.6806,3417.0
2024-07-23 14:05:00,879.49,879.5,878.04,878.68,11704.0,873.4522,873.4621,872.0122,872.6478,11704.0
2024-07-23 14:10:00,878.55,879.43,877.53,879.02,8871.0,872.5187,873.3926,871.5057,872.9854,8871.0
2024-07-23 14:15:00,879.31,879.6,879.11,879.51,2281.0,873.2734,873.5614,873.0748,873.4721,2281.0
2024-07-23 14:20:00,879.18,880.15,878.76,879.8,4345.0,873.1443,874.1077,872.7272,873.7601,4345.0
2024-07-23 14:25:00,879.55,879.8,877.31,877.5,12048.0,873.5118,873.7601,871.2872,871.4759,12048.0
2024-07-23 14:30:00,877.53,878.82,877.07,878.09,7363.0,871.5057,872.7868,871.0488,872.0618,7363.0
2024-07-23 14:35:00,878.06,879.0,878.05,879.0,2667.0,872.032,872.9656,872.0221,872.9656,2667.0
2024-07-23 14:40:00,879.0,879.08,878.43,878.64,2909.0,872.9656,873.045,872.3995,872.608,2909.0
2024-07-23 14:45:00,878.5,878.57,878.11,878.47,2514.0,872.469,872.5385,872.0817,872.4392,2514.0
2024-07-23 14:50:00,878.46,878.84,878.15,878.55,2854.0,872.4293,872.8067,872.1214,872.5187,2854.0
2024-07-23 14:55:00,878.65,878.92,878.32,878.81,4377.0,872.618,872.8861,872.2902,872.7769,4377.0
2024-07-23 15:00:00,878.85,879.02,878.84,878.93,1400.0,872.8166,872.9854,872.8067,872.896,1400.0
2024-07-23 15:05:00,878.93,879.08,878.65,878.65,2169.0,872.896,873.045,872.618,872.618,2169.0
2024-07-23 15:10:00,878.65,879.18,878.22,878.9,3405.0,872.618,873.1443,872.1909,872.8663,3405.0
2024-07-23 15:15:00,878.68,878.68,877.88,878.41,4062.0,872.6478,872.6478,871.8533,872.3796,4062.0
2024-07-23 15:20:00,878.6,879.78,878.39,879.71,4143.0,872.5683,873.7402,872.3598,873.6707,4143.0
2024-07-23 15:25:00,879.59,879.7,878.95,879.44,6342.0,873.5515,873.6608,872.9159,873.4025,6342.0
2024-07-23 15:30:00,879.39,879.62,879.11,879.17,5214.0,873.3529,873.5813,873.0748,873.1344,5214.0
2024-07-23 15:35:00,879.38,880.2,878.95,880.08,8172.0,873.343,874.1573,872.9159,874.0382,8172.0
2024-07-23 15:40:00,880.0,880.07,877.45,878.36,11219.0,873.9587,874.0282,871.4262,872.33,11219.0
2024-07-23 15:45:00,879.06,879.84,878.77,879.69,8803.0,873.0252,873.7998,872.7371,873.6508,8803.0
2024-07-23 15:50:00,879.74,880.8,878.81,879.18,15431.0,873.7005,874.7532,872.7769,873.1443,15431.0
2024-07-23 15:55:00,879.08,879.3,877.95,878.23,38890.0,873.045,873.2635,871.9228,872.2009,38890.0
2024-07-24 09:30:00,872.5,878.34,870.02,872.22,59438.0,866.5102,872.3101,864.0472,866.2321,59438.0
2024-07-24 09:35:00,872.08,872.13,866.26,867.21,20996.0,866.0931,866.1427,860.313,861.2565,20996.0
2024-07-24 09:40:00,867.21,867.97,861.84,865.18,23761.0,861.2565,862.0113,855.9234,859.2404,23761.0
2024-07-24 09:45:00,865.16,866.93,864.5,865.33,21192.0,859.2206,860.9784,858.5651,859.3894,21192.0
2024-07-24 09:50:00,865.03,865.42,862.13,863.97,29247.0,859.0915,859.4788,856.2114,858.0388,29247.0
2024-07-24 09:55:00,863.96,865.79,861.6,863.72,13555.0,858.0288,859.8463,855.685,857.7905,13555.0
2024-07-24 10:00:00,864.18,866.49,862.0,864.27,12995.0,858.2473,860.5415,856.0823,858.3367,12995.0
2024-07-24 10:05:00,864.48,864.48,860.35,860.51,15005.0,858.5452,858.5452,854.4436,854.6025,15005.0
2024-07-24 10:10:00,860.44,861.12,855.5,857.37,44063.0,854.533,855.2083,849.6269,851.4841,44063.0
2024-07-24 10:15:00,856.83,858.91,855.69,857.24,18510.0,850.9478,853.0135,849.8156,851.355,18510.0
2024-07-24 10:20:00,857.09,859.31,856.49,858.78,18570.0,851.206,853.4107,850.6101,852.8844,18570.0
2024-07-24 10:25:00,858.79,859.74,857.7,858.36,16610.0,852.8943,853.8378,851.8118,852.4673,16610.0
2024-07-24 10:30:00,858.36,858.66,857.0,858.0,10676.0,852.4673,852.7652,851.1166,852.1097,10676.0
2024-07-24 10:35:00,858.09,858.62,856.15,858.16,17285.0,852.1991,852.7255,850.2724,852.2686,17285.0
2024-07-24 10:40:00,858.02,859.31,855.93,857.83,17551.0,852.1296,853.4107,850.0539,851.9409,17551.0
2024-07-24 10:45:00,858.04,858.42,856.96,857.13,8178.0,852.1495,852.5269,851.0769,851.2457,8178.0
2024-07-24 10:50:00,857.25,857.25,855.53,856.2,8846.0,851.3649,851.3649,849.6567,850.3221,8846.0
2024-07-24 10:55:00,856.39,857.49,854.27,857.19,18357.0,850.5108,851.6032,848.4053,851.3053,18357.0
2024-07-24 11:00:00,857.75,858.2,855.33,856.27,9769.0,851.8615,852.3084,849.4581,850.3916,9769.0
2024-07-24 11:05:00,856.26,857.82,855.6,857.21,13656.0,850.3817,851.931,849.7262,851.3252,13656.0
2024-07-24 11:10:00,856.84,858.16,856.37,857.86,11349.0,850.9577,852.2686,850.4909,851.9707,11349.0
2024-07-24 11:15:00,857.26,857.94,856.21,857.05,5553.0,851.3748,852.0501,850.332,851.1663,5553.0
2024-07-24 11:20:00,857.15,858.12,856.43,856.73,12627.0,851.2656,852.2289,850.5505,850.8485,12627.0
2024-07-24 11:25:00,856.89,857.4,856.32,856.36,12637.0,851.0074,851.5139,850.4413,850.481,12637.0
2024-07-24 11:30:00,856.48,857.7,856.18,857.06,16050.0,850.6002,851.8118,850.3022,851.1762,16050.0
2024-07-24 11:35:00,857.03,858.3,856.51,858.11,5800.0,851.1464,852.4077,850.63,852.219,5800.0
2024-07-24 11:40:00,857.83,858.2,857.18,857.81,4561.0,851.9409,852.3084,851.2954,851.921,4561.0
2024-07-24 11:45:00,857.75,857.81,856.76,857.81,3848.0,851.8615,851.921,850.8782,851.921,3848.0
2024-07-24 11:50:00,857.66,858.17,856.95,857.35,7663.0,851.7721,852.2786,851.0669,851.4642,7663.0
2024-07-24 11:55:00,857.2,858.34,857.06,857.8,8859.0,851.3152,852.4474,851.1762,851.9111,8859.0
2024-07-24 12:00:00,858.02,858.18,857.01,857.5,7872.0,852.1296,852.2885,851.1265,851.6132,7872.0
2024-07-24 12:05:00,857.52,857.82,856.28,857.1,12038.0,851.633,851.931,850.4015,851.2159,12038.0
2024-07-24 12:10:00,857.03,858.38,856.26,857.35,9367.0,851.1464,852.4871,850.3817,851.4642,9367.0
2024-07-24 12:15:00,857.33,858.03,857.1,857.82,7135.0,851.4443,852.1395,851.2159,851.931,7135.0
2024-07-24 12:20:00,857.87,858.1,857.45,857.65,5017.0,851.9806,852.209,851.5635,851.7621,5017.0
2024-07-24 12:25:00,857.79,858.53,857.54,858.25,6752.0,851.9012,852.6361,851.6529,852.358,6752.0
2024-07-24 12:30:00,858.23,861.18,858.23,861.1,12789.0,852.3382,855.2679,852.3382,855.1885,12789.0
2024-07-24 12:35:00,861.1,862.44,861.05,861.65,6546.0,855.1885,856.5193,855.1388,855.7347,6546.0
2024-07-24 12:40:00,861.93,864.0,861.93,863.45,8436.0,856.0128,858.0685,856.0128,857.5223,8436.0
2024-07-24 12:45:00,863.21,864.41,863.0,863.34,8183.0,857.284,858.4757,857.0754,857.4131,8183.0
2024-07-24 12:50:00,863.32,864.3,863.08,864.06,6016.0,857.3932,858.3665,857.1549,858.1281,6016.0
2024-07-24 12:55:00,863.8,863.85,862.31,863.65,5984.0,857.8699,857.9196,856.3901,857.7209,5984.0
2024-07-24 13:00:00,864.08,864.08,863.29,863.7,2645.0,858.148,858.148,857.3634,857.7706,2645.0
2024-07-24 13:05:00,863.32,864.69,862.65,864.27,5889.0,857.3932,858.7538,856.7278,858.3367,5889.0
2024-07-24 13:10:00,864.73,864.77,862.4,862.51,8599.0,858.7935,858.8333,856.4795,856.5888,8599.0
2024-07-24 13:15:00,862.65,862.65,861.0,861.74,9408.0,856.7278,856.7278,855.0891,855.8241,9408.0
2024-07-24 13:20:00,862.13,862.2,861.4,861.47,3224.0,856.2114,856.2809,855.4864,855.5559,3224.0
2024-07-24 13:25:00,861.18,862.42,861.17,862.42,13442.0,855.2679,856.4994,855.258,856.4994,13442.0
2024-07-24 13:30:00,862.94,864.58,862.79,864.35,5803.0,857.0158,858.6446,856.8669,858.4161,5803.0
2024-07-24 13:35:00,864.72,865.81,864.49,865.51,6221.0,858.7836,859.8661,858.5552,859.5682,6221.0
2024-07-24 13:40:00,865.48,866.41,865.3,865.71,12211.0,859.5384,860.462,859.3596,859.7668,12211.0
2024-07-24 13:45:00,865.61,865.71,864.21,864.21,4565.0,859.6675,859.7668,858.2771,858.2771,4565.0
2024-07-24 13:50:00,864.12,864.12,863.13,863.51,3747.0,858.1877,858.1877,857.2045,857.5819,3747.0
2024-07-24 13:55:00,863.46,864.26,863.23,863.34,8507.0,857.5323,858.3268,857.3038,857.4131,8507.0
2024-07-24 14:00:00,863.34,863.53,862.28,862.82,9899.0,857.4131,857.6018,856.3604,856.8966,9899.0
2024-07-24 14:05:00,862.86,863.45,862.26,862.8,4615.0,856.9364,857.5223,856.3405,856.8768,4615.0
2024-07-24 14:10:00,862.34,864.64,862.34,863.13,9352.0,856.4199,858.7042,856.4199,857.2045,9352.0
2024-07-24 14:15:00,863.3,864.0,863.29,863.44,2820.0,857.3734,858.0685,857.3634,857.5124,2820.0
2024-07-24 14:20:00,863.43,864.53,863.08,864.53,4961.0,857.5025,858.5949,857.1549,858.5949,4961.0
2024-07-24 14:25:00,864.5,864.59,862.46,862.46,6475.0,858.5651,858.6545,856.5391,856.5391,6475.0
2024-07-24 14:30:00,862.06,864.29,861.68,863.8,6403.0,856.1419,858.3566,855.7645,857.8699,6403.0
2024-07-24 14:35:00,863.56,863.87,861.81,862.15,12574.0,857.6316,857.9394,855.8936,856.2312,12574.0
2024-07-24 14:40:00,861.85,862.04,859.84,859.87,15044.0,855.9333,856.122,853.9371,853.9669,15044.0
2024-07-24 14:45:00,859.86,860.2,857.72,858.01,25998.0,853.957,854.2946,851.8317,852.1197,25998.0
2024-07-24 14:50:00,858.02,858.44,857.18,857.68,29355.0,852.1296,852.5467,851.2954,851.7919,29355.0
2024-07-24 14:55:00,857.86,859.11,857.46,858.95,17043.0,851.9707,853.2121,851.5734,853.0532,17043.0
2024-07-24 15:00:00,859.53,860.05,858.77,859.72,5511.0,853.6292,854.1457,852.8744,853.8179,5511.0
2024-07-24 15:05:00,859.6,859.63,858.46,859.22,6922.0,853.6988,853.7285,852.5666,853.3214,6922.0
2024-07-24 15:10:00,859.42,859.64,858.32,859.5,8479.0,853.52,853.7385,852.4275,853.5994,8479.0
2024-07-24 15:15:00,859.48,859.69,858.58,858.58,6897.0,853.5796,853.7881,852.6858,852.6858,6897.0
2024-07-24 15:20:00,858.65,860.1,858.51,859.88,11431.0,852.7553,854.1953,852.6162,853.9768,11431.0
2024-07-24 15:25:00,860.26,860.79,858.82,859.92,16324.0,854.3542,854.8806,852.9241,854.0166,16324.0
2024-07-24 15:30:00,860.11,860.63,858.86,860.56,9308.0,854.2052,854.7217,852.9638,854.6522,9308.0
2024-07-24 15:35:00,860.17,860.36,858.88,858.93,14168.0,854.2648,854.4535,852.9837,853.0334,14168.0
2024-07-24 15:40:00,859.12,860.29,857.75,858.23,6986.0,853.222,854.384,851.8615,852.3382,6986.0
2024-07-24 15:45:00,858.0,858.96,857.66,858.62,8858.0,852.1097,853.0631,851.7721,852.7255,8858.0
2024-07-24 15:50:00,858.85,859.44,857.85,858.46,14438.0,852.9539,853.5398,851.9608,852.5666,14438.0
2024-07-24 15:55:00,858.45,860.92,858.37,860.57,76493.0,852.5566,855.0097,852.4772,854.6621,76493.0
2024-07-25 09:30:00,847.0,851.62,843.84,844.13,70424.0,841.1853,845.7735,838.0469,838.335,70424.0
2024-07-25 09:35:00,845.45,847.88,828.4,829.46,96240.0,839.6459,842.0592,822.7129,823.7657,96240.0
2024-07-25 09:40:00,829.55,843.95,829.55,839.53,45831.0,823.855,838.1562,823.855,833.7665,45831.0
2024-07-25 09:45:00,841.0,842.52,836.75,839.42,22826.0,835.2264,836.736,831.0056,833.6573,22826.0
2024-07-25 09:50:00,840.1,842.05,833.46,834.89,24896.0,834.3326,836.2692,827.7382,829.1584,24896.0
2024-07-25 09:55:00,835.97,836.06,829.0,831.02,30593.0,830.231,830.3204,823.3088,825.315,30593.0
2024-07-25 10:00:00,831.0,831.02,816.04,821.13,117855.0,825.2951,825.315,810.4378,815.4929,117855.0
2024-07-25 10:05:00,822.98,826.18,820.01,821.23,73333.0,817.3302,820.5082,814.3805,815.5922,73333.0
2024-07-25 10:10:00,820.67,820.73,806.38,809.69,127480.0,815.036,815.0956,800.8441,804.1314,127480.0
2024-07-25 10:15:00,810.0,825.16,809.31,824.46,65697.0,804.4393,819.4952,803.754,818.8,65697.0
2024-07-25 10:20:00,825.15,825.15,817.18,821.58,29067.0,819.4853,819.4853,811.57,815.9398,29067.0
2024-07-25 10:25:00,821.1,826.45,818.33,825.88,31551.0,815.4631,820.7763,812.7121,820.2102,31551.0
2024-07-25 10:30:00,825.58,828.85,820.96,821.5,29715.0,819.9123,823.1599,815.324,815.8603,29715.0
2024-07-25 10:35:00,821.88,822.43,818.83,821.0,34715.0,816.2377,816.7839,813.2086,815.3637,34715.0
2024-07-25 10:40:00,820.71,822.0,817.49,820.07,19370.0,815.0757,816.3569,811.8778,814.4401,19370.0
2024-07-25 10:45:00,820.9,822.0,817.17,820.42,60810.0,815.2644,816.3569,811.56,814.7877,60810.0
2024-07-25 10:50:00,821.38,823.25,819.04,821.45,46697.0,815.7411,817.5983,813.4172,815.8107,46697.0
2024-07-25 10:55:00,821.4,823.43,819.08,823.18,58306.0,815.761,817.7771,813.4569,817.5288,58306.0
2024-07-25 11:00:00,823.48,824.57,821.97,822.27,40436.0,817.8267,818.9092,816.3271,816.625,40436.0
2024-07-25 11:05:00,822.28,826.37,819.55,825.57,48412.0,816.635,820.6969,813.9237,819.9024,48412.0
2024-07-25 11:10:00,826.79,835.62,826.01,834.0,55005.0,821.114,829.8834,820.3394,828.2745,55005.0
2024-07-25 11:15:00,834.0,836.32,830.54,834.73,35827.0,828.2745,830.5786,824.8383,828.9995,35827.0
2024-07-25 11:20:00,834.75,836.93,832.21,833.17,28889.0,829.0193,831.1844,826.4968,827.4502,28889.0
2024-07-25 11:25:00,833.17,833.67,830.19,833.6,21711.0,827.4502,827.9468,824.4907,827.8772,21711.0
2024-07-25 11:30:00,832.7,833.38,830.11,832.5,11532.0,826.9834,827.6588,824.4112,826.7848,11532.0
2024-07-25 11:35:00,833.17,833.28,829.56,832.62,10127.0,827.4502,827.5594,823.865,826.904,10127.0
2024-07-25 11:40:00,832.61,834.91,830.07,832.71,15946.0,826.894,829.1783,824.3715,826.9934,15946.0
2024-07-25 11:45:00,832.26,833.53,831.53,833.29,18074.0,826.5464,827.8077,825.8215,827.5694,18074.0
2024-07-25 11:50:00,833.6,834.87,832.36,832.5,10609.0,827.8772,829.1385,826.6458,826.7848,10609.0
2024-07-25 11:55:00,832.95,834.19,832.16,833.27,10262.0,827.2317,828.4632,826.4471,827.5495,10262.0
2024-07-25 12:00:00,833.72,834.71,832.5,833.5,7564.0,827.9964,828.9796,826.7848,827.7779,7564.0
2024-07-25 12:05:00,832.84,833.64,829.38,829.97,12929.0,827.1225,827.917,823.6862,824.2722,12929.0
2024-07-25 12:10:00,829.8,830.23,826.7,827.96,17851.0,824.1033,824.5304,821.0246,822.276,17851.0
2024-07-25 12:15:00,827.84,827.84,824.46,824.46,12172.0,822.1568,822.1568,818.8,818.8,12172.0
2024-07-25 12:20:00,825.15,825.87,822.89,823.68,33329.0,819.4853,820.2003,817.2408,818.0253,33329.0
2024-07-25 12:25:00,824.0,825.35,822.89,824.4,24159.0,818.3431,819.6839,817.2408,818.7404,24159.0
2024-07-25 12:30:00,824.32,825.59,823.01,823.19,19619.0,818.661,819.9222,817.3599,817.5387,19619.0
2024-07-25 12:35:00,823.2,824.16,822.04,822.04,21922.0,817.5486,818.5021,816.3966,816.3966,21922.0
2024-07-25 12:40:00,822.33,825.75,822.33,825.02,26085.0,816.6846,820.0811,816.6846,819.3561,26085.0
2024-07-25 12:45:00,824.93,825.37,823.16,823.84,23168.0,819.2668,819.7037,817.5089,818.1842,23168.0
2024-07-25 12:50:00,823.29,823.96,822.05,822.68,8859.0,817.638,818.3034,816.4065,817.0322,8859.0
2024-07-25 12:55:00,822.73,822.73,820.39,820.39,20470.0,817.0819,817.0819,814.7579,814.7579,20470.0
2024-07-25 13:00:00,820.7,822.37,819.36,822.37,29879.0,815.0658,816.7243,813.735,816.7243,29879.0
2024-07-25 13:05:00,821.9,824.82,821.71,824.02,47692.0,816.2576,819.1575,816.0689,818.363,47692.0
2024-07-25 13:10:00,823.85,824.64,822.52,822.96,16408.0,818.1942,818.9788,816.8733,817.3103,16408.0
2024-07-25 13:15:00,823.14,823.82,822.3,822.37,22099.0,817.4891,818.1644,816.6548,816.7243,22099.0
2024-07-25 13:20:00,822.37,822.45,819.0,819.1,42107.0,816.7243,816.8038,813.3775,813.4768,42107.0
2024-07-25 13:25:00,819.5,821.3,819.09,820.25,20711.0,813.874,815.6617,813.4669,814.6189,20711.0
2024-07-25 13:30:00,820.01,821.43,819.65,820.65,25113.0,814.3805,815.7908,814.023,815.0161,25113.0
2024-07-25 13:35:00,820.61,820.61,819.63,820.6,20698.0,814.9764,814.9764,814.0031,814.9665,20698.0
2024-07-25 13:40:00,820.6,821.0,819.15,819.83,20348.0,814.9665,815.3637,813.5264,814.2018,20348.0
2024-07-25 13:45:00,819.51,819.7,817.13,817.13,20202.0,813.884,814.0727,811.5203,811.5203,20202.0
2024-07-25 13:50:00,817.41,817.66,815.5,816.57,27712.0,811.7984,812.0467,809.9015,810.9642,27712.0
2024-07-25 13:55:00,816.27,817.52,815.67,816.68,20901.0,810.6662,811.9076,810.0703,811.0734,20901.0
2024-07-25 14:00:00,816.79,817.47,815.63,816.98,19805.0,811.1826,811.858,810.0306,811.3713,19805.0
2024-07-25 14:05:00,816.56,817.32,815.73,817.0,16186.0,810.9542,811.709,810.1299,811.3912,16186.0
2024-07-25 14:10:00,816.25,817.85,816.25,817.41,11143.0,810.6464,812.2354,810.6464,811.7984,11143.0
2024-07-25 14:15:00,817.4,817.9,816.71,817.72,12265.0,811.7885,812.285,811.1032,812.1063,12265.0
2024-07-25 14:20:00,817.34,817.39,816.11,816.11,15635.0,811.7289,811.7785,810.5073,810.5073,15635.0
2024-07-25 14:25:00,816.11,816.89,815.0,815.46,18902.0,810.5073,811.282,809.4049,809.8618,18902.0
2024-07-25 14:30:00,815.22,816.46,815.12,815.32,17229.0,809.6234,810.8549,809.5241,809.7227,17229.0
2024-07-25 14:35:00,815.31,816.68,814.51,816.08,13498.0,809.7128,811.0734,808.9183,810.4775,13498.0
2024-07-25 14:40:00,816.16,817.48,815.66,816.55,19430.0,810.557,811.8679,810.0604,810.9443,19430.0
2024-07-25 14:45:00,816.1,816.59,813.32,815.7,23091.0,810.4974,810.984,807.7365,810.1001,23091.0
2024-07-25 14:50:00,815.72,816.26,811.95,812.61,35170.0,810.12,810.6563,806.3759,807.0313,35170.0
2024-07-25 14:55:00,812.61,813.65,811.84,812.13,23302.0,807.0313,808.0642,806.2666,806.5546,23302.0
2024-07-25 15:00:00,812.66,814.13,811.82,812.25,26734.0,807.081,808.5409,806.2468,806.6738,26734.0
2024-07-25 15:05:00,812.25,812.64,811.54,812.37,18830.0,806.6738,807.0611,805.9687,806.793,18830.0
2024-07-25 15:10:00,812.86,812.92,811.88,812.8,13718.0,807.2796,807.3392,806.3064,807.22,13718.0
2024-07-25 15:15:00,812.56,813.5,812.26,813.5,13286.0,806.9817,807.9152,806.6837,807.9152,13286.0
2024-07-25 15:20:00,813.19,815.5,813.18,815.02,26987.0,807.6074,809.9015,807.5974,809.4248,26987.0
2024-07-25 15:25:00,815.04,817.28,814.28,816.65,21792.0,809.4447,811.6693,808.6899,811.0436,21792.0
2024-07-25 15:30:00,816.54,816.81,815.02,815.33,17474.0,810.9344,811.2025,809.4248,809.7327,17474.0
2024-07-25 15:35:00,815.35,816.19,814.56,815.3,22010.0,809.7525,810.5868,808.968,809.7029,22010.0
2024-07-25 15:40:00,815.15,819.69,814.92,819.69,38727.0,809.5539,814.0627,809.3255,814.0627,38727.0
2024-07-25 15:45:00,819.32,826.5,818.76,825.94,59735.0,813.6953,820.826,813.1391,820.2698,59735.0
2024-07-25 15:50:00,825.82,827.9,822.62,823.48,78545.0,820.1507,822.2164,816.9726,817.8267,78545.0
2024-07-25 15:55:00,823.48,824.64,821.04,822.24,112300.0,817.8267,818.9788,815.4035,816.5952,112300.0
2024-07-26 09:30:00,811.87,814.0,804.08,805.13,154686.0,806.2964,808.4118,798.5599,799.6027,154686.0
2024-07-26 09:35:00,805.11,819.78,804.01,814.73,82707.0,799.5828,814.1521,798.4904,809.1368,82707.0
2024-07-26 09:40:00,814.95,815.13,803.56,805.85,83810.0,809.3553,809.534,798.0435,800.3178,83810.0
2024-07-26 09:45:00,805.28,810.92,804.5,807.88,36234.0,799.7517,805.3529,798.977,802.3338,36234.0
2024-07-26 09:50:00,808.02,812.43,808.02,811.21,57195.0,802.4729,806.8526,802.4729,805.641,57195.0
2024-07-26 09:55:00,812.14,818.22,811.99,816.35,37461.0,806.5646,812.6028,806.4156,810.7457,37461.0
2024-07-26 10:00:00,815.7,822.01,815.7,818.69,40119.0,810.1001,816.3668,810.1001,813.0696,40119.0
2024-07-26 10:05:00,819.0,821.14,816.93,818.09,21282.0,813.3775,815.5028,811.3217,812.4737,21282.0
2024-07-26 10:10:00,817.75,818.06,815.41,817.37,13365.0,812.1361,812.4439,809.8121,811.7587,13365.0
2024-07-26 10:15:00,817.9,818.11,816.1,816.72,12994.0,812.285,812.4936,810.4974,811.1131,12994.0
2024-07-26 10:20:00,817.0,818.03,815.49,817.53,28617.0,811.3912,812.4141,809.8916,811.9176,28617.0
2024-07-26 10:25:00,817.62,819.34,815.96,817.03,22804.0,812.0069,813.7151,810.3583,811.421,22804.0
2024-07-26 10:30:00,816.18,816.18,812.44,813.12,21272.0,810.5768,810.5768,806.8625,807.5378,21272.0
2024-07-26 10:35:00,812.94,814.62,811.78,814.32,18346.0,807.3591,809.0275,806.207,808.7296,18346.0
2024-07-26 10:40:00,813.54,815.11,812.68,814.01,13216.0,807.955,809.5142,807.1009,808.4217,13216.0
2024-07-26 10:45:00,813.04,813.23,810.71,811.64,22599.0,807.4584,807.6471,805.1444,806.068,22599.0
2024-07-26 10:50:00,811.47,812.33,810.64,811.88,15798.0,805.8992,806.7533,805.0749,806.3064,15798.0
2024-07-26 10:55:00,811.72,812.61,809.76,812.45,28481.0,806.1475,807.0313,804.2009,806.8724,28481.0
2024-07-26 11:00:00,812.55,817.32,812.27,816.42,15548.0,806.9718,811.709,806.6937,810.8152,15548.0
2024-07-26 11:05:00,816.41,818.0,816.24,817.78,13814.0,810.8053,812.3843,810.6364,812.1658,13814.0
2024-07-26 11:10:00,818.0,818.15,815.42,815.76,8576.0,812.3843,812.5333,809.8221,810.1597,8576.0
2024-07-26 11:15:00,816.26,816.97,815.2,816.75,11941.0,810.6563,811.3614,809.6036,811.1429,11941.0
2024-07-26 11:20:00,816.98,817.87,815.87,816.22,13404.0,811.3713,812.2552,810.269,810.6166,13404.0
2024-07-26 11:25:00,816.25,816.81,814.64,814.9,12626.0,810.6464,811.2025,809.0474,809.3056,12626.0
2024-07-26 11:30:00,814.73,816.09,814.47,814.49,9848.0,809.1368,810.4875,808.8786,808.8984,9848.0
2024-07-26 11:35:00,814.17,814.89,813.72,814.78,6109.0,808.5806,809.2957,808.1337,809.1864,6109.0
2024-07-26 11:40:00,814.12,814.75,813.57,814.48,9145.0,808.531,809.1567,807.9848,808.8885,9145.0
2024-07-26 11:45:00,814.38,815.7,814.12,815.7,8924.0,808.7892,810.1001,808.531,810.1001,8924.0
2024-07-26 11:50:00,816.18,816.3,814.78,815.68,30356.0,810.5768,810.696,809.1864,810.0803,30356.0
2024-07-26 11:55:00,815.0,815.53,812.51,813.7,13215.0,809.4049,809.9313,806.932,808.1139,13215.0
2024-07-26 12:00:00,814.07,814.24,812.54,812.86,8846.0,808.4813,808.6502,806.9618,807.2796,8846.0
2024-07-26 12:05:00,813.07,813.43,812.11,813.15,5374.0,807.4882,807.8457,806.5348,807.5676,5374.0
2024-07-26 12:10:00,812.86,813.63,811.57,811.58,22920.0,807.2796,808.0443,805.9985,806.0084,22920.0
2024-07-26 12:15:00,811.89,812.52,811.66,812.52,6269.0,806.3163,806.942,806.0879,806.942,6269.0
2024-07-26 12:20:00,812.07,813.18,812.07,813.07,3827.0,806.495,807.5974,806.495,807.4882,3827.0
2024-07-26 12:25:00,813.93,816.78,813.93,816.08,17367.0,808.3423,811.1727,808.3423,810.4775,17367.0
2024-07-26 12:30:00,816.2,817.76,816.19,817.27,7138.0,810.5967,812.146,810.5868,811.6594,7138.0
2024-07-26 12:35:00,816.78,816.92,814.81,815.6,9016.0,811.1727,811.3118,809.2162,810.0008,9016.0
2024-07-26 12:40:00,815.73,817.15,815.5,816.62,7171.0,810.1299,811.5402,809.9015,811.0138,7171.0
2024-07-26 12:45:00,816.66,817.15,815.03,815.05,7851.0,811.0535,811.5402,809.4347,809.4546,7851.0
2024-07-26 12:50:00,814.64,817.2,814.55,817.13,5352.0,809.0474,811.5898,808.958,811.5203,5352.0
2024-07-26 12:55:00,817.11,818.49,816.36,818.2,14620.0,811.5004,812.871,810.7556,812.583,14620.0
2024-07-26 13:00:00,818.4,819.5,818.02,818.35,9750.0,812.7816,813.874,812.4042,812.7319,9750.0
2024-07-26 13:05:00,818.66,818.86,816.85,817.41,17848.0,813.0398,813.2384,811.2422,811.7984,17848.0
2024-07-26 13:10:00,817.41,817.78,816.1,816.1,7435.0,811.7984,812.1658,810.4974,810.4974,7435.0
2024-07-26 13:15:00,816.92,816.93,815.5,815.88,2344.0,811.3118,811.3217,809.9015,810.2789,2344.0
2024-07-26 13:20:00,815.9,816.27,813.0,813.41,18318.0,810.2988,810.6662,807.4187,807.8259,18318.0
2024-07-26 13:25:00,813.37,815.25,812.93,815.25,15333.0,807.7861,809.6532,807.3491,809.6532,15333.0
2024-07-26 13:30:00,815.03,815.5,813.42,813.42,11061.0,809.4347,809.9015,807.8358,807.8358,11061.0
2024-07-26 13:35:00,813.28,813.54,812.17,812.24,12471.0,807.6967,807.955,806.5944,806.6639,12471.0
2024-07-26 13:40:00,812.0,813.11,811.5,811.5,10997.0,806.4255,807.5279,805.929,805.929,10997.0
2024-07-26 13:45:00,811.31,813.27,810.73,812.17,15758.0,805.7403,807.6868,805.1642,806.5944,15758.0
2024-07-26 13:50:00,812.45,813.0,811.79,812.99,20814.0,806.8724,807.4187,806.217,807.4087,20814.0
2024-07-26 13:55:00,813.23,813.23,811.8,812.03,5747.0,807.6471,807.6471,806.2269,806.4553,5747.0
2024-07-26 14:00:00,812.18,812.56,811.69,812.25,7370.0,806.6043,806.9817,806.1177,806.6738,7370.0
2024-07-26 14:05:00,811.75,812.41,810.85,812.27,15914.0,806.1772,806.8327,805.2834,806.6937,15914.0
2024-07-26 14:10:00,812.28,812.85,811.49,811.68,9951.0,806.7036,807.2697,805.919,806.1077,9951.0
2024-07-26 14:15:00,811.68,811.79,808.55,809.18,20950.0,806.1077,806.217,802.9992,803.6249,20950.0
2024-07-26 14:20:00,809.0,809.49,808.01,809.31,10231.0,803.4461,803.9328,802.4629,803.754,10231.0
2024-07-26 14:25:00,809.92,809.92,808.71,808.71,8961.0,804.3598,804.3598,803.1581,803.1581,8961.0
2024-07-26 14:30:00,808.43,809.61,808.23,809.27,8023.0,802.88,804.0519,802.6814,803.7143,8023.0
2024-07-26 14:35:00,809.61,809.91,808.67,808.97,10581.0,804.0519,804.3499,803.1184,803.4163,10581.0
2024-07-26 14:40:00,809.44,810.0,808.0,809.08,27173.0,803.8831,804.4393,802.453,803.5256,27173.0
2024-07-26 14:45:00,809.42,809.72,808.17,808.72,10861.0,803.8632,804.1612,802.6218,803.168,10861.0
2024-07-26 14:50:00,808.72,809.0,806.75,808.3,23078.0,803.168,803.4461,801.2116,802.7509,23078.0
2024-07-26 14:55:00,808.3,809.13,807.59,807.67,7110.0,802.7509,803.5752,802.0458,802.1253,7110.0
2024-07-26 15:00:00,807.67,807.67,806.0,806.82,17132.0,802.1253,802.1253,800.4667,801.2811,17132.0
2024-07-26 15:05:00,806.76,807.39,806.03,806.95,11988.0,801.2215,801.8472,800.4965,801.4102,11988.0
2024-07-26 15:10:00,806.9,807.92,806.38,806.83,21861.0,801.3605,802.3735,800.8441,801.291,21861.0
2024-07-26 15:15:00,806.64,807.13,805.61,806.58,12798.0,801.1023,801.589,800.0794,801.0427,12798.0
2024-07-26 15:20:00,806.51,806.88,805.78,806.88,18533.0,800.9732,801.3407,800.2482,801.3407,18533.0
2024-07-26 15:25:00,806.61,807.55,806.2,806.5,16792.0,801.0725,802.0061,800.6653,800.9633,16792.0
2024-07-26 15:30:00,806.32,806.32,804.0,804.48,49378.0,800.7845,800.7845,798.4805,798.9572,49378.0
2024-07-26 15:35:00,804.37,804.74,802.52,803.02,44739.0,798.8479,799.2154,797.0106,797.5072,44739.0
2024-07-26 15:40:00,803.1,803.89,802.38,803.58,36112.0,797.5866,798.3712,796.8716,798.0633,36112.0
2024-07-26 15:45:00,803.4,806.68,803.02,806.0,36225.0,797.8846,801.1421,797.5072,800.4667,36225.0
2024-07-26 15:50:00,806.33,807.12,803.59,803.63,60576.0,800.7945,801.579,798.0733,798.113,60576.0
2024-07-26 15:55:00,803.77,805.59,801.3,805.15,128361.0,798.252,800.0595,795.799,799.6226,128361.0
2024-07-29 09:30:00,814.01,818.56,806.5,817.73,114876.0,808.4217,812.9405,800.9633,812.1162,114876.0
2024-07-29 09:35:00,816.96,821.75,815.97,819.11,65943.0,811.3515,816.1086,810.3683,813.4867,65943.0
2024-07-29 09:40:00,819.11,821.5,817.05,819.81,23078.0,813.4867,815.8603,811.4409,814.1819,23078.0
2024-07-29 09:45:00,820.85,822.71,819.51,822.52,26428.0,815.2148,817.062,813.884,816.8733,26428.0
2024-07-29 09:50:00,822.16,824.31,818.06,823.28,43187.0,816.5158,818.651,812.4439,817.6281,43187.0
2024-07-29 09:55:00,823.25,824.77,822.56,823.89,22778.0,817.5983,819.1079,816.913,818.2339,22778.0
2024-07-29 10:00:00,823.95,824.02,821.03,822.15,36546.0,818.2935,818.363,815.3935,816.5058,36546.0
2024-07-29 10:05:00,822.49,823.64,814.4,814.4,31384.0,816.8435,817.9856,808.8091,808.8091,31384.0
2024-07-29 10:10:00,814.51,816.52,812.0,816.31,26930.0,808.9183,810.9145,806.4255,810.7059,26930.0
2024-07-29 10:15:00,816.04,816.85,815.0,816.36,19403.0,810.4378,811.2422,809.4049,810.7556,19403.0
2024-07-29 10:20:00,816.27,818.84,816.26,817.65,7100.0,810.6662,813.2186,810.6563,812.0367,7100.0
2024-07-29 10:25:00,817.66,819.0,817.01,818.19,9008.0,812.0467,813.3775,811.4011,812.573,9008.0
2024-07-29 10:30:00,818.26,818.26,813.21,814.0,16761.0,812.6426,812.6426,807.6272,808.4118,16761.0
2024-07-29 10:35:00,814.35,814.53,808.57,810.01,29736.0,808.7594,808.9382,803.0191,804.4492,29736.0
2024-07-29 10:40:00,810.2,811.52,808.66,808.66,12490.0,804.6379,805.9488,803.1085,803.1085,12490.0
2024-07-29 10:45:00,808.92,809.05,805.0,805.0,24659.0,803.3667,803.4958,799.4736,799.4736,24659.0
2024-07-29 10:50:00,804.62,808.67,804.0,808.67,23381.0,799.0962,803.1184,798.4805,803.1184,23381.0
2024-07-29 10:55:00,808.55,809.9,807.07,808.86,12825.0,802.9992,804.3399,801.5294,803.3071,12825.0
2024-07-29 11:00:00,808.86,808.92,806.01,806.41,11402.0,803.3071,803.3667,800.4767,800.8739,11402.0
2024-07-29 11:05:00,806.0,807.98,805.6,807.25,10994.0,800.4667,802.4331,800.0695,801.7081,10994.0
2024-07-29 11:10:00,807.12,809.99,806.85,808.85,5881.0,801.579,804.4293,801.3109,803.2972,5881.0
2024-07-29 11:15:00,808.43,808.46,806.14,806.39,8459.0,802.88,802.9098,800.6058,800.854,8459.0
2024-07-29 11:20:00,806.56,806.83,804.3,804.8,14779.0,801.0229,801.291,798.7784,799.275,14779.0
2024-07-29 11:25:00,804.8,806.57,804.31,805.99,10532.0,799.275,801.0328,798.7883,800.4568,10532.0
2024-07-29 11:30:00,805.98,806.26,804.17,804.91,9761.0,800.4469,800.7249,798.6493,799.3842,9761.0
2024-07-29 11:35:00,805.16,806.08,804.81,805.57,5888.0,799.6325,800.5462,799.2849,800.0397,5888.0
2024-07-29 11:40:00,805.61,807.74,804.71,807.68,12164.0,800.0794,802.1948,799.1856,802.1352,12164.0
2024-07-29 11:45:00,807.87,809.0,807.56,808.98,15117.0,802.3239,803.4461,802.016,803.4263,15117.0
2024-07-29 11:50:00,808.75,808.99,807.9,808.36,6544.0,803.1978,803.4362,802.3537,802.8105,6544.0
2024-07-29 11:55:00,808.62,809.43,808.24,809.34,11805.0,803.0687,803.8732,802.6913,803.7838,11805.0
2024-07-29 12:00:00,809.34,810.76,808.23,808.99,11095.0,803.7838,805.194,802.6814,803.4362,11095.0
2024-07-29 12:05:00,808.99,809.8,807.08,808.76,9231.0,803.4362,804.2406,801.5393,803.2078,9231.0
2024-07-29 12:10:00,808.66,810.31,808.47,810.19,9716.0,803.1085,804.7471,802.9198,804.628,9716.0
2024-07-29 12:15:00,810.19,811.0,809.19,810.36,14308.0,804.628,805.4324,803.6348,804.7968,14308.0
2024-07-29 12:20:00,810.2,811.02,808.85,809.16,8970.0,804.6379,805.4523,803.2972,803.605,8970.0
2024-07-29 12:25:00,809.07,809.24,807.83,807.83,7362.0,803.5156,803.6845,802.2842,802.2842,7362.0
2024-07-29 12:30:00,807.36,809.25,807.36,808.84,6368.0,801.8174,803.6944,801.8174,803.2872,6368.0
2024-07-29 12:35:00,809.25,810.2,809.24,809.8,3413.0,803.6944,804.6379,803.6845,804.2406,3413.0
2024-07-29 12:40:00,809.56,810.82,809.32,810.13,6164.0,804.0023,805.2536,803.7639,804.5684,6164.0
2024-07-29 12:45:00,810.39,810.96,809.87,810.25,1301.0,804.8266,805.3927,804.3102,804.6875,1301.0
2024-07-29 12:50:00,810.23,811.62,809.3,811.41,8053.0,804.6677,806.0481,803.7441,805.8396,8053.0
2024-07-29 12:55:00,811.13,811.66,809.83,810.49,9776.0,805.5615,806.0879,804.2704,804.9259,9776.0
2024-07-29 13:00:00,810.0,810.62,809.41,809.72,4506.0,804.4393,805.055,803.8533,804.1612,4506.0
2024-07-29 13:05:00,809.72,809.81,808.11,808.29,4859.0,804.1612,804.2506,802.5622,802.741,4859.0
2024-07-29 13:10:00,808.22,809.11,807.55,808.01,8881.0,802.6715,803.5554,802.0061,802.4629,8881.0
2024-07-29 13:15:00,808.11,808.5,807.55,808.01,6894.0,802.5622,802.9496,802.0061,802.4629,6894.0
2024-07-29 13:20:00,808.41,808.41,806.56,807.23,10947.0,802.8602,802.8602,801.0229,801.6883,10947.0
2024-07-29 13:25:00,807.52,807.92,806.55,806.62,6508.0,801.9763,802.3735,801.0129,801.0825,6508.0
2024-07-29 13:30:00,806.78,806.78,805.67,805.7,10607.0,801.2414,801.2414,800.139,800.1688,10607.0
2024-07-29 13:35:00,805.7,806.71,805.7,806.49,5073.0,800.1688,801.1718,800.1688,800.9534,5073.0
2024-07-29 13:40:00,806.53,807.11,806.24,806.38,6175.0,800.9931,801.5691,800.7051,800.8441,6175.0
2024-07-29 13:45:00,806.38,807.17,805.98,806.84,4091.0,800.8441,801.6287,800.4469,801.301,4091.0
2024-07-29 13:50:00,806.48,807.43,806.48,807.04,3779.0,800.9434,801.8869,800.9434,801.4996,3779.0
2024-07-29 13:55:00,806.96,807.51,806.0,807.06,7514.0,801.4201,801.9664,800.4667,801.5194,7514.0
2024-07-29 14:00:00,806.95,807.95,806.69,807.5,4799.0,801.4102,802.4033,801.152,801.9564,4799.0
2024-07-29 14:05:00,807.23,808.37,806.5,806.58,4126.0,801.6883,802.8205,800.9633,801.0427,4126.0
2024-07-29 14:10:00,806.95,807.66,806.66,807.58,5174.0,801.4102,802.1153,801.1222,802.0359,5174.0
2024-07-29 14:15:00,807.21,808.44,806.57,808.44,4177.0,801.6684,802.89,801.0328,802.89,4177.0
2024-07-29 14:20:00,808.18,808.18,807.1,807.56,7040.0,802.6318,802.6318,801.5592,802.016,7040.0
2024-07-29 14:25:00,807.41,807.65,806.19,806.6,2968.0,801.867,802.1054,800.6554,801.0626,2968.0
2024-07-29 14:30:00,807.04,807.28,805.5,806.4,8828.0,801.4996,801.7379,799.9702,800.864,8828.0
2024-07-29 14:35:00,806.28,806.85,805.0,806.31,9458.0,800.7448,801.3109,799.4736,800.7746,9458.0
2024-07-29 14:40:00,806.16,806.97,805.76,805.76,4391.0,800.6256,801.4301,800.2284,800.2284,4391.0
2024-07-29 14:45:00,806.07,806.43,805.76,806.24,4234.0,800.5362,800.8938,800.2284,800.7051,4234.0
2024-07-29 14:50:00,806.24,806.24,805.22,805.35,7837.0,800.7051,800.7051,799.6921,799.8212,7837.0
2024-07-29 14:55:00,805.35,805.56,805.0,805.22,22880.0,799.8212,800.0297,799.4736,799.6921,22880.0
2024-07-29 15:00:00,805.01,806.84,805.0,806.7,9410.0,799.4835,801.301,799.4736,801.1619,9410.0
2024-07-29 15:05:00,806.75,806.75,805.7,806.01,3709.0,801.2116,801.2116,800.1688,800.4767,3709.0
2024-07-29 15:10:00,806.28,806.66,806.01,806.5,6605.0,800.7448,801.1222,800.4767,800.9633,6605.0
2024-07-29 15:15:00,806.32,807.8,806.32,807.79,4418.0,800.7845,802.2544,800.7845,802.2444,4418.0
2024-07-29 15:20:00,807.73,808.0,806.93,807.91,7924.0,802.1848,802.453,801.3903,802.3636,7924.0
2024-07-29 15:25:00,807.58,808.13,806.94,807.42,11103.0,802.0359,802.5821,801.4003,801.877,11103.0
2024-07-29 15:30:00,807.38,808.03,806.85,807.96,10870.0,801.8372,802.4828,801.3109,802.4133,10870.0
2024-07-29 15:35:00,807.9,808.38,807.24,807.63,10897.0,802.3537,802.8304,801.6982,802.0855,10897.0
2024-07-29 15:40:00,807.72,807.82,806.37,806.66,10058.0,802.1749,802.2742,800.8342,801.1222,10058.0
2024-07-29 15:45:00,806.66,809.33,806.65,809.23,12199.0,801.1222,803.7739,801.1123,803.6745,12199.0
2024-07-29 15:50:00,809.1,810.66,809.1,809.91,22862.0,803.5454,805.0947,803.5454,804.3499,22862.0
2024-07-29 15:55:00,809.91,809.91,807.24,807.41,50177.0,804.3499,804.3499,801.6982,801.867,50177.0
2024-07-30 09:30:00,815.18,815.18,806.0,808.49,69184.0,809.5837,809.5837,800.4667,802.9396,69184.0
2024-07-30 09:35:00,809.35,817.28,809.02,813.54,26376.0,803.7937,811.6693,803.466,807.955,26376.0
2024-07-30 09:40:00,813.06,821.9,812.35,819.23,60184.0,807.4783,816.2576,806.7731,813.6059,60184.0
2024-07-30 09:45:00,820.32,820.86,817.24,817.49,18108.0,814.6884,815.2247,811.6296,811.8778,18108.0
2024-07-30 09:50:00,817.58,819.82,816.16,816.8,17343.0,811.9672,814.1918,810.557,811.1926,17343.0
2024-07-30 09:55:00,816.08,817.59,815.0,817.34,22739.0,810.4775,811.9772,809.4049,811.7289,22739.0
2024-07-30 10:00:00,816.88,817.54,811.01,812.8,18890.0,811.272,811.9275,805.4423,807.22,18890.0
2024-07-30 10:05:00,812.81,815.0,812.0,812.53,16683.0,807.23,809.4049,806.4255,806.9519,16683.0
2024-07-30 10:10:00,813.31,813.96,809.57,810.79,9761.0,807.7265,808.3721,804.0122,805.2238,9761.0
2024-07-30 10:15:00,810.89,811.49,807.5,807.75,13342.0,805.3232,805.919,801.9564,802.2047,13342.0
2024-07-30 10:20:00,807.64,807.64,805.44,805.52,30208.0,802.0955,802.0955,799.9106,799.99,30208.0
2024-07-30 10:25:00,806.12,806.12,803.11,804.0,25120.0,800.5859,800.5859,797.5966,798.4805,25120.0
2024-07-30 10:30:00,803.51,804.84,796.1,798.82,63860.0,797.9938,799.3147,790.6347,793.336,63860.0
2024-07-30 10:35:00,799.38,800.68,793.0,794.98,49827.0,793.8922,795.1832,787.556,789.5224,49827.0
2024-07-30 10:40:00,794.98,795.95,791.0,791.34,40292.0,789.5224,790.4857,785.5697,785.9074,40292.0
2024-07-30 10:45:00,790.81,792.99,789.08,790.89,35935.0,785.381,787.546,783.6629,785.4605,35935.0
2024-07-30 10:50:00,792.04,794.01,789.31,791.19,39188.0,786.6026,788.559,783.8913,785.7584,39188.0
2024-07-30 10:55:00,790.74,791.97,790.0,791.44,21483.0,785.3115,786.533,784.5766,786.0067,21483.0
2024-07-30 11:00:00,791.44,791.79,782.03,784.41,42917.0,786.0067,786.3543,776.6613,779.0249,42917.0
2024-07-30 11:05:00,783.93,784.0,778.0,778.0,80054.0,778.5482,778.6178,772.6589,772.6589,80054.0
2024-07-30 11:10:00,778.4,780.49,775.94,776.8,90108.0,773.0562,775.1318,770.6131,771.4672,90108.0
2024-07-30 11:15:00,777.2,783.79,775.81,783.6,54556.0,771.8644,778.4092,770.484,778.2205,54556.0
2024-07-30 11:20:00,783.68,789.66,781.95,788.9,48367.0,778.3,784.2389,776.5818,783.4841,48367.0
2024-07-30 11:25:00,789.01,791.69,788.41,791.58,28967.0,783.5934,786.255,782.9975,786.1457,28967.0
2024-07-30 11:30:00,791.99,793.84,791.16,793.66,27590.0,786.5529,788.3902,785.7286,788.2114,27590.0
2024-07-30 11:35:00,793.16,795.0,787.16,787.87,40702.0,787.7149,789.5422,781.7561,782.4612,40702.0
2024-07-30 11:40:00,788.4,789.02,784.96,785.93,18209.0,782.9875,783.6033,779.5712,780.5345,18209.0
2024-07-30 11:45:00,785.94,785.94,783.34,783.4,22887.0,780.5444,780.5444,777.9623,778.0219,22887.0
2024-07-30 11:50:00,784.21,786.0,784.09,784.88,17069.0,778.8263,780.604,778.7071,779.4917,17069.0
2024-07-30 11:55:00,784.16,786.77,784.05,785.38,20701.0,778.7767,781.3687,778.6674,779.9883,20701.0
2024-07-30 12:00:00,785.38,787.77,785.06,787.63,21182.0,779.9883,782.3619,779.6705,782.2228,21182.0
2024-07-30 12:05:00,787.05,790.6,786.48,790.6,6204.0,781.6468,785.1724,781.0807,785.1724,6204.0
2024-07-30 12:10:00,790.4,790.4,787.96,789.13,6428.0,784.9738,784.9738,782.5506,783.7125,6428.0
2024-07-30 12:15:00,789.51,790.08,788.01,789.04,6233.0,784.0899,784.656,782.6002,783.6232,6233.0
2024-07-30 12:20:00,788.5,789.0,785.39,786.63,18673.0,783.0869,783.5834,779.9982,781.2297,18673.0
2024-07-30 12:25:00,787.0,787.75,784.76,785.31,10612.0,781.5972,782.342,779.3725,779.9188,10612.0
2024-07-30 12:30:00,785.52,785.53,783.24,784.58,9016.0,780.1273,780.1372,777.863,779.1938,9016.0
2024-07-30 12:35:00,784.18,786.25,783.19,785.45,13947.0,778.7965,780.8523,777.8133,780.0578,13947.0
2024-07-30 12:40:00,785.33,785.97,783.62,783.9,16753.0,779.9386,780.5742,778.2404,778.5184,16753.0
2024-07-30 12:45:00,784.62,785.03,783.0,783.25,16489.0,779.2335,779.6407,777.6246,777.8729,16489.0
2024-07-30 12:50:00,783.0,783.21,781.46,781.8,30290.0,777.6246,777.8332,776.0952,776.4329,30290.0
2024-07-30 12:55:00,781.51,782.33,780.0,781.13,29874.0,776.1448,776.9592,774.6452,775.7675,29874.0
2024-07-30 13:00:00,781.13,781.85,779.33,781.11,24328.0,775.7675,776.4825,773.9798,775.7476,24328.0
2024-07-30 13:05:00,781.13,782.74,780.81,781.53,22865.0,775.7675,777.3664,775.4497,776.1647,22865.0
2024-07-30 13:10:00,781.52,782.89,779.35,781.98,24193.0,776.1548,777.5154,773.9997,776.6116,24193.0
2024-07-30 13:15:00,781.88,782.01,780.99,781.34,8260.0,776.5123,776.6414,775.6284,775.976,8260.0
2024-07-30 13:20:00,781.68,782.53,780.71,782.07,11829.0,776.3137,777.1578,775.3503,776.701,11829.0
2024-07-30 13:25:00,782.56,783.09,781.98,783.09,8065.0,777.1876,777.714,776.6116,777.714,8065.0
2024-07-30 13:30:00,782.85,784.51,782.59,784.18,14459.0,777.4756,779.1243,777.2174,778.7965,14459.0
2024-07-30 13:35:00,783.81,787.46,783.5,787.05,13049.0,778.4291,782.054,778.1212,781.6468,13049.0
2024-07-30 13:40:00,787.08,788.71,786.26,788.71,15863.0,781.6766,783.2954,780.8622,783.2954,15863.0
2024-07-30 13:45:00,788.29,788.71,784.34,785.21,10706.0,782.8783,783.2954,778.9554,779.8194,10706.0
2024-07-30 13:50:00,784.64,785.61,784.01,784.01,7625.0,779.2534,780.2167,778.6277,778.6277,7625.0
2024-07-30 13:55:00,784.16,784.96,783.51,783.87,15927.0,778.7767,779.5712,778.1311,778.4886,15927.0
2024-07-30 14:00:00,783.95,785.92,783.6,785.08,11714.0,778.5681,780.5246,778.2205,779.6903,11714.0
2024-07-30 14:05:00,785.38,786.13,784.37,785.03,10870.0,779.9883,780.7331,778.9852,779.6407,10870.0
2024-07-30 14:10:00,784.83,786.33,784.83,786.33,7649.0,779.4421,780.9318,779.4421,780.9318,7649.0
2024-07-30 14:15:00,786.34,787.38,785.85,786.35,7661.0,780.9417,781.9745,780.4551,780.9516,7661.0
2024-07-30 14:20:00,786.2,786.89,784.83,785.55,18547.0,780.8027,781.4879,779.4421,780.1571,18547.0
2024-07-30 14:25:00,785.57,787.27,785.3,786.74,7780.0,780.177,781.8653,779.9088,781.3389,7780.0
2024-07-30 14:30:00,787.32,788.49,787.32,787.81,8628.0,781.915,783.0769,781.915,782.4016,8628.0
2024-07-30 14:35:00,787.99,787.99,784.84,785.22,8963.0,782.5804,782.5804,779.452,779.8294,8963.0
2024-07-30 14:40:00,784.42,785.3,783.75,784.15,10634.0,779.0349,779.9088,778.3695,778.7667,10634.0
2024-07-30 14:45:00,783.58,784.04,782.5,782.96,9790.0,778.2006,778.6575,777.1281,777.5849,9790.0
2024-07-30 14:50:00,783.16,784.06,782.24,783.66,10692.0,777.7835,778.6773,776.8698,778.2801,10692.0
2024-07-30 14:55:00,783.58,784.8,783.49,784.36,13699.0,778.2006,779.4123,778.1113,778.9753,13699.0
2024-07-30 15:00:00,784.64,786.14,783.61,786.14,19409.0,779.2534,780.7431,778.2304,780.7431,19409.0
2024-07-30 15:05:00,786.21,787.83,785.75,787.56,13088.0,780.8126,782.4215,780.3557,782.1533,13088.0
2024-07-30 15:10:00,787.57,789.77,786.74,789.32,14870.0,782.1632,784.3481,781.3389,783.9012,14870.0
2024-07-30 15:15:00,789.34,792.0,789.01,791.77,27220.0,783.9211,786.5628,783.5934,786.3344,27220.0
2024-07-30 15:20:00,791.96,791.97,790.11,790.78,12435.0,786.5231,786.533,784.6858,785.3512,12435.0
2024-07-30 15:25:00,790.98,792.02,789.89,790.79,10541.0,785.5498,786.5827,784.4673,785.3611,10541.0
2024-07-30 15:30:00,790.79,791.22,789.42,790.68,28596.0,785.3611,785.7882,784.0005,785.2519,28596.0
2024-07-30 15:35:00,790.82,791.11,789.94,790.3,13222.0,785.3909,785.6789,784.517,784.8745,13222.0
2024-07-30 15:40:00,790.44,792.9,789.8,792.44,17118.0,785.0135,787.4567,784.3779,786.9998,17118.0
2024-07-30 15:45:00,792.44,794.0,790.58,793.52,47427.0,786.9998,788.5491,785.1526,788.0724,47427.0
2024-07-30 15:50:00,793.14,793.94,792.28,792.59,42486.0,787.695,788.4895,786.8409,787.1488,42486.0
2024-07-30 15:55:00,792.11,792.15,789.53,790.3,83166.0,786.6721,786.7118,784.1098,784.8745,83166.0
2024-07-31 09:30:00,800.17,800.37,795.13,795.98,104359.0,794.6767,794.8754,789.6713,790.5155,104359.0
2024-07-31 09:35:00,795.98,800.95,794.94,798.43,87553.0,790.5155,795.4514,789.4826,792.9487,87553.0
2024-07-31 09:40:00,798.41,800.57,793.0,793.09,30891.0,792.9288,795.074,787.556,787.6453,30891.0
2024-07-31 09:45:00,793.29,796.92,792.09,795.79,25597.0,787.844,791.4491,786.6522,790.3268,25597.0
2024-07-31 09:50:00,795.8,798.82,795.3,797.86,18750.0,790.3367,793.336,789.8402,792.3826,18750.0
2024-07-31 09:55:00,798.1,803.94,795.27,801.68,43616.0,792.621,798.4209,789.8104,796.1764,43616.0
2024-07-31 10:00:00,801.5,805.39,800.74,802.38,20790.0,795.9976,799.8609,795.2428,796.8716,20790.0
2024-07-31 10:05:00,802.81,805.42,799.0,799.29,18452.0,797.2986,799.8907,793.5148,793.8028,18452.0
2024-07-31 10:10:00,799.29,802.65,799.29,800.94,14898.0,793.8028,797.1397,793.8028,795.4415,14898.0
2024-07-31 10:15:00,800.0,802.84,799.5,801.76,11878.0,794.5079,797.3284,794.0113,796.2558,11878.0
2024-07-31 10:20:00,801.5,804.26,800.87,803.03,13902.0,795.9976,798.7387,795.3719,797.5171,13902.0
2024-07-31 10:25:00,803.19,803.93,801.75,802.52,12180.0,797.676,798.4109,796.2459,797.0106,12180.0
2024-07-31 10:30:00,802.89,805.55,802.59,805.54,15915.0,797.3781,800.0198,797.0801,800.0099,15915.0
2024-07-31 10:35:00,805.34,811.14,805.24,808.75,54513.0,799.8113,805.5714,799.7119,803.1978,54513.0
2024-07-31 10:40:00,809.01,809.37,807.13,808.73,16793.0,803.4561,803.8136,801.589,803.178,16793.0
2024-07-31 10:45:00,808.99,809.91,805.0,805.86,18941.0,803.4362,804.3499,799.4736,800.3277,18941.0
2024-07-31 10:50:00,805.85,805.85,802.57,802.77,11598.0,800.3178,800.3178,797.0603,797.2589,11598.0
2024-07-31 10:55:00,802.99,806.07,802.61,805.07,16680.0,797.4774,800.5362,797.1,799.5431,16680.0
2024-07-31 11:00:00,804.81,804.81,801.8,802.35,6719.0,799.2849,799.2849,796.2956,796.8418,6719.0
2024-07-31 11:05:00,802.14,804.21,800.49,800.49,16122.0,796.6332,798.689,794.9945,794.9945,16122.0
2024-07-31 11:10:00,800.42,801.15,799.3,799.53,15587.0,794.925,795.65,793.8127,794.0411,15587.0
2024-07-31 11:15:00,799.54,801.83,799.33,801.09,18302.0,794.0511,796.3253,793.8425,795.5904,18302.0
2024-07-31 11:20:00,801.56,802.04,800.51,800.89,10944.0,796.0572,796.5339,795.0144,795.3918,10944.0
2024-07-31 11:25:00,801.23,803.44,801.04,802.92,14765.0,795.7295,797.9243,795.5408,797.4079,14765.0
2024-07-31 11:30:00,802.86,803.44,802.0,802.14,8574.0,797.3483,797.9243,796.4942,796.6332,8574.0
2024-07-31 11:35:00,802.5,802.77,800.69,801.39,12097.0,796.9907,797.2589,795.1932,795.8884,12097.0
2024-07-31 11:40:00,800.0,802.01,799.86,799.86,7399.0,794.5079,796.5041,794.3689,794.3689,7399.0
2024-07-31 11:45:00,799.6,800.13,799.03,799.55,9277.0,794.1107,794.637,793.5446,794.061,9277.0
2024-07-31 11:50:00,799.91,799.91,798.34,798.39,7098.0,794.4185,794.4185,792.8593,792.909,7098.0
2024-07-31 11:55:00,798.39,799.8,797.75,798.99,5056.0,792.909,794.3093,792.2734,793.5048,5056.0
2024-07-31 12:00:00,799.09,800.14,798.0,798.0,4883.0,793.6042,794.647,792.5216,792.5216,4883.0
2024-07-31 12:05:00,797.81,798.74,797.3,797.74,7016.0,792.3329,793.2566,791.8264,792.2634,7016.0
2024-07-31 12:10:00,797.55,798.83,797.24,798.23,3677.0,792.0747,793.3459,791.7669,792.7501,3677.0
2024-07-31 12:15:00,798.1,798.37,797.13,797.29,6635.0,792.621,792.8891,791.6576,791.8165,6635.0
2024-07-31 12:20:00,797.06,797.69,796.06,796.17,6396.0,791.5881,792.2138,790.595,790.7042,6396.0
2024-07-31 12:25:00,795.81,797.18,795.3,796.3,10012.0,790.3467,791.7073,789.8402,790.8333,10012.0
2024-07-31 12:30:00,796.89,796.89,795.29,796.25,3977.0,791.4193,791.4193,789.8302,790.7837,3977.0
2024-07-31 12:35:00,796.24,796.3,795.26,795.58,5815.0,790.7737,790.8333,789.8005,790.1183,5815.0
2024-07-31 12:40:00,796.0,797.55,795.68,796.35,7778.0,790.5354,792.0747,790.2176,790.883,7778.0
2024-07-31 12:45:00,796.51,798.24,796.5,798.23,5180.0,791.0419,792.76,791.0319,792.7501,5180.0
2024-07-31 12:50:00,797.74,797.9,796.88,797.8,5437.0,792.2634,792.4223,791.4093,792.323,5437.0
2024-07-31 12:55:00,797.52,799.22,797.34,797.71,4499.0,792.0449,793.7333,791.8662,792.2336,4499.0
2024-07-31 13:00:00,797.72,798.25,797.55,797.65,3793.0,792.2436,792.7699,792.0747,792.174,3793.0
2024-07-31 13:05:00,798.45,798.69,797.62,797.74,4603.0,792.9686,793.2069,792.1443,792.2634,4603.0
2024-07-31 13:10:00,797.99,799.74,797.88,799.16,8184.0,792.5117,794.2497,792.4025,793.6737,8184.0
2024-07-31 13:15:00,799.29,799.51,798.8,799.41,4626.0,793.8028,794.0213,793.3161,793.922,4626.0
2024-07-31 13:20:00,799.24,800.37,799.0,799.45,6935.0,793.7531,794.8754,793.5148,793.9617,6935.0
2024-07-31 13:25:00,800.29,800.29,798.83,800.0,9308.0,794.7959,794.7959,793.3459,794.5079,9308.0
2024-07-31 13:30:00,798.85,799.55,798.37,799.55,7268.0,793.3658,794.061,792.8891,794.061,7268.0
2024-07-31 13:35:00,799.48,801.14,799.48,801.13,9503.0,793.9915,795.6401,793.9915,795.6302,9503.0
2024-07-31 13:40:00,800.86,801.45,799.94,801.29,4538.0,795.362,795.948,794.4483,795.7891,4538.0
2024-07-31 13:45:00,801.13,801.77,800.79,801.15,5432.0,795.6302,796.2658,795.2925,795.65,5432.0
2024-07-31 13:50:00,801.15,801.87,801.04,801.69,7003.0,795.65,796.3651,795.5408,796.1863,7003.0
2024-07-31 13:55:00,801.38,802.47,801.33,801.89,14604.0,795.8784,796.961,795.8288,796.3849,14604.0
2024-07-31 14:00:00,801.0,801.89,800.42,800.63,6682.0,795.501,796.3849,794.925,795.1336,6682.0
2024-07-31 14:05:00,800.66,800.9,800.0,800.48,7222.0,795.1634,795.4017,794.5079,794.9846,7222.0
2024-07-31 14:10:00,800.5,800.78,799.44,799.74,6316.0,795.0045,795.2826,793.9518,794.2497,6316.0
2024-07-31 14:15:00,799.87,800.15,799.48,799.92,8260.0,794.3788,794.6569,793.9915,794.4285,8260.0
2024-07-31 14:20:00,799.94,799.94,797.98,797.98,9801.0,794.4483,794.4483,792.5018,792.5018,9801.0
2024-07-31 14:25:00,798.11,798.16,796.85,796.89,6832.0,792.6309,792.6805,791.3795,791.4193,6832.0
2024-07-31 14:30:00,796.75,798.75,796.75,798.01,6986.0,791.2802,793.2665,791.2802,792.5316,6986.0
2024-07-31 14:35:00,797.93,799.64,796.67,799.64,6146.0,792.4521,794.1504,791.2008,794.1504,6146.0
2024-07-31 14:40:00,800.0,801.5,799.35,801.0,12280.0,794.5079,795.9976,793.8624,795.501,12280.0
2024-07-31 14:45:00,800.2,802.0,799.82,800.97,26224.0,794.7065,796.4942,794.3291,795.4713,26224.0
2024-07-31 14:50:00,800.68,801.52,798.59,799.45,8775.0,795.1832,796.0175,793.1076,793.9617,8775.0
2024-07-31 14:55:00,800.2,800.2,798.59,800.01,8820.0,794.7065,794.7065,793.1076,794.5178,8820.0
2024-07-31 15:00:00,800.02,800.02,798.84,799.06,7052.0,794.5278,794.5278,793.3559,793.5744,7052.0
2024-07-31 15:05:00,799.0,799.58,798.05,799.4,6070.0,793.5148,794.0908,792.5713,793.912,6070.0
2024-07-31 15:10:00,799.43,800.0,798.3,798.81,9818.0,793.9418,794.5079,792.8196,793.3261,9818.0
2024-07-31 15:15:00,799.11,800.91,797.22,797.86,11095.0,793.624,795.4117,791.747,792.3826,11095.0
2024-07-31 15:20:00,797.71,798.35,795.34,795.4,19210.0,792.2336,792.8692,789.8799,789.9395,19210.0
2024-07-31 15:25:00,795.1,795.97,793.55,795.51,31085.0,789.6416,790.5056,788.1022,790.0487,31085.0
2024-07-31 15:30:00,795.34,799.71,795.34,799.16,12607.0,789.8799,794.2199,789.8799,793.6737,12607.0
2024-07-31 15:35:00,799.17,800.76,799.17,800.24,14386.0,793.6836,795.2627,793.6836,794.7463,14386.0
2024-07-31 15:40:00,800.05,802.4,799.81,802.33,17159.0,794.5576,796.8914,794.3192,796.8219,17159.0
2024-07-31 15:45:00,802.54,803.0,800.44,801.08,19653.0,797.0305,797.4873,794.9449,795.5805,19653.0
2024-07-31 15:50:00,801.6,803.14,799.18,801.78,28104.0,796.0969,797.6264,793.6935,796.2757,28104.0
2024-07-31 15:55:00,802.16,804.74,801.83,804.27,113378.0,796.6531,799.2154,796.3253,798.7486,113378.0
2024-08-01 09:30:00,833.62,833.62,820.4,823.74,162202.0,827.8971,827.8971,814.7679,818.0849,162202.0
2024-08-01 09:35:00,822.83,829.41,820.18,827.56,92873.0,817.1812,823.716,814.5494,821.8787,92873.0
2024-08-01 09:40:00,828.15,834.99,827.6,831.09,58836.0,822.4647,829.2577,821.9184,825.3845,58836.0
2024-08-01 09:45:00,831.17,838.56,831.0,838.24,69581.0,825.4639,832.8032,825.2951,832.4854,69581.0
2024-08-01 09:50:00,838.6,838.7,831.55,835.08,48703.0,832.8429,832.9422,825.8413,829.3471,48703.0
2024-08-01 09:55:00,835.08,840.89,834.2,834.47,42948.0,829.3471,835.1172,828.4731,828.7413,42948.0
2024-08-01 10:00:00,834.19,836.38,831.0,831.5,32039.0,828.4632,830.6382,825.2951,825.7917,32039.0
2024-08-01 10:05:00,831.3,834.14,828.32,831.95,33311.0,825.593,828.4135,822.6335,826.2386,33311.0
2024-08-01 10:10:00,832.21,833.85,829.45,831.04,23576.0,826.4968,828.1255,823.7557,825.3348,23576.0
2024-08-01 10:15:00,832.29,833.9,829.0,829.22,32501.0,826.5762,828.1752,823.3088,823.5273,32501.0
2024-08-01 10:20:00,829.92,830.22,824.4,827.9,41079.0,824.2225,824.5204,818.7404,822.2164,41079.0
2024-08-01 10:25:00,827.88,830.01,826.75,827.76,23679.0,822.1965,824.3119,821.0743,822.0773,23679.0
2024-08-01 10:30:00,828.18,828.18,823.04,826.28,21483.0,822.4945,822.4945,817.3897,820.6075,21483.0
2024-08-01 10:35:00,826.47,826.92,822.62,824.0,18027.0,820.7962,821.2431,816.9726,818.3431,18027.0
2024-08-01 10:40:00,824.14,825.61,823.69,824.5,13986.0,818.4822,819.9421,818.0353,818.8397,13986.0
2024-08-01 10:45:00,824.43,824.75,822.45,822.84,12647.0,818.7702,819.088,816.8038,817.1911,12647.0
2024-08-01 10:50:00,823.04,824.96,822.14,823.24,12985.0,817.3897,819.2966,816.4959,817.5884,12985.0
2024-08-01 10:55:00,823.34,825.31,823.0,823.6,10784.0,817.6877,819.6442,817.35,817.9459,10784.0
2024-08-01 11:00:00,824.01,826.0,822.97,824.56,9840.0,818.3531,820.3294,817.3202,818.8993,9840.0
2024-08-01 11:05:00,824.17,828.0,823.92,826.37,15353.0,818.512,822.3157,818.2637,820.6969,15353.0
2024-08-01 11:10:00,825.96,828.91,825.37,828.0,10195.0,820.2897,823.2194,819.7037,822.3157,10195.0
2024-08-01 11:15:00,828.0,830.57,827.16,830.53,13469.0,822.3157,824.868,821.4815,824.8283,13469.0
2024-08-01 11:20:00,830.06,832.0,830.06,830.93,13939.0,824.3615,826.2882,824.3615,825.2256,13939.0
2024-08-01 11:25:00,830.85,831.01,828.02,829.36,6888.0,825.1461,825.305,822.3356,823.6664,6888.0
2024-08-01 11:30:00,829.37,829.98,827.25,827.29,12641.0,823.6763,824.2821,821.5708,821.6106,12641.0
2024-08-01 11:35:00,828.0,829.17,827.4,828.31,9667.0,822.3157,823.4777,821.7198,822.6236,9667.0
2024-08-01 11:40:00,828.31,828.32,826.67,827.28,9976.0,822.6236,822.6335,820.9948,821.6006,9976.0
2024-08-01 11:45:00,827.26,828.0,825.0,825.6,9947.0,821.5808,822.3157,819.3363,819.9322,9947.0
2024-08-01 11:50:00,825.73,828.34,825.38,826.5,9034.0,820.0613,822.6534,819.7137,820.826,9034.0
2024-08-01 11:55:00,826.99,828.29,826.18,826.19,6937.0,821.3126,822.6037,820.5082,820.5181,6937.0
2024-08-01 12:00:00,826.31,827.13,826.09,826.44,5460.0,820.6373,821.4517,820.4188,820.7664,5460.0
2024-08-01 12:05:00,826.65,829.22,826.02,828.64,8301.0,820.975,823.5273,820.3493,822.9513,8301.0
2024-08-01 12:10:00,828.64,830.32,828.17,830.32,11114.0,822.9513,824.6198,822.4845,824.6198,11114.0
2024-08-01 12:15:00,829.82,830.38,828.91,829.77,7897.0,824.1232,824.6793,823.2194,824.0735,7897.0
2024-08-01 12:20:00,829.5,830.26,826.45,826.7,10408.0,823.8054,824.5602,820.7763,821.0246,10408.0
2024-08-01 12:25:00,827.03,827.29,826.07,826.93,5495.0,821.3523,821.6106,820.3989,821.253,5495.0
2024-08-01 12:30:00,826.56,826.56,824.73,824.9,9309.0,820.8856,820.8856,819.0681,819.237,9309.0
2024-08-01 12:35:00,824.84,825.76,824.0,824.36,5573.0,819.1774,820.0911,818.3431,818.7007,5573.0
2024-08-01 12:40:00,823.94,824.44,821.44,822.94,12838.0,818.2836,818.7801,815.8007,817.2904,12838.0
2024-08-01 12:45:00,822.47,830.25,822.47,830.0,34606.0,816.8237,824.5502,816.8237,824.302,34606.0
2024-08-01 12:50:00,829.92,830.62,827.41,829.63,31837.0,824.2225,824.9177,821.7297,823.9345,31837.0
2024-08-01 12:55:00,830.62,834.0,830.04,832.86,21192.0,824.9177,828.2745,824.3417,827.1423,21192.0
2024-08-01 13:00:00,832.99,834.81,830.79,834.75,27310.0,827.2714,829.0789,825.0865,829.0193,27310.0
2024-08-01 13:05:00,834.63,834.78,831.72,833.09,27602.0,828.9002,829.0491,826.0102,827.3707,27602.0
2024-08-01 13:10:00,833.0,833.71,831.65,833.2,21017.0,827.2814,827.9865,825.9406,827.48,21017.0
2024-08-01 13:15:00,833.11,835.89,833.11,834.46,45916.0,827.3906,830.1515,827.3906,828.7313,45916.0
2024-08-01 13:20:00,833.88,836.88,833.77,836.01,32815.0,828.1553,831.1347,828.0461,830.2707,32815.0
2024-08-01 13:25:00,836.02,836.02,832.01,832.12,26679.0,830.2806,830.2806,826.2982,826.4074,26679.0
2024-08-01 13:30:00,832.0,832.37,828.13,828.16,23339.0,826.2882,826.6557,822.4448,822.4746,23339.0
2024-08-01 13:35:00,828.16,829.24,826.03,826.71,16272.0,822.4746,823.5472,820.3592,821.0345,16272.0
2024-08-01 13:40:00,826.71,827.19,823.52,826.1,22386.0,821.0345,821.5112,817.8664,820.4287,22386.0
2024-08-01 13:45:00,825.8,829.88,825.38,827.09,9799.0,820.1308,824.1828,819.7137,821.4119,9799.0
2024-08-01 13:50:00,827.15,829.75,826.59,829.42,13837.0,821.4715,824.0537,820.9154,823.7259,13837.0
2024-08-01 13:55:00,829.55,831.02,828.47,830.07,47614.0,823.855,825.315,822.7825,824.3715,47614.0
2024-08-01 14:00:00,829.95,830.59,829.0,830.12,11995.0,824.2523,824.8879,823.3088,824.4211,11995.0
2024-08-01 14:05:00,829.48,831.02,828.47,828.84,10975.0,823.7855,825.315,822.7825,823.1499,10975.0
2024-08-01 14:10:00,828.84,830.23,828.25,829.34,13981.0,823.1499,824.5304,822.564,823.6465,13981.0
2024-08-01 14:15:00,829.27,829.36,827.4,827.67,17467.0,823.577,823.6664,821.7198,821.988,17467.0
2024-08-01 14:20:00,827.55,830.0,827.54,828.22,18369.0,821.8688,824.302,821.8588,822.5342,18369.0
2024-08-01 14:25:00,828.22,828.96,827.45,828.17,10119.0,822.5342,823.2691,821.7695,822.4845,10119.0
2024-08-01 14:30:00,828.64,830.1,827.81,829.67,12827.0,822.9513,824.4013,822.127,823.9742,12827.0
2024-08-01 14:35:00,829.67,829.96,828.23,829.83,12724.0,823.9742,824.2622,822.5441,824.1331,12724.0
2024-08-01 14:40:00,830.0,830.2,829.16,829.16,8957.0,824.302,824.5006,823.4677,823.4677,8957.0
2024-08-01 14:45:00,829.07,829.96,828.64,829.29,9717.0,823.3783,824.2622,822.9513,823.5968,9717.0
2024-08-01 14:50:00,829.32,830.46,828.83,829.1,11089.0,823.6266,824.7588,823.14,823.4081,11089.0
2024-08-01 14:55:00,829.1,830.4,828.61,829.76,12627.0,823.4081,824.6992,822.9215,824.0636,12627.0
2024-08-01 15:00:00,829.75,830.9,829.29,830.06,8202.0,824.0537,825.1958,823.5968,824.3615,8202.0
2024-08-01 15:05:00,830.5,830.68,829.02,830.53,11924.0,824.7985,824.9773,823.3287,824.8283,11924.0
2024-08-01 15:10:00,830.53,831.29,829.94,830.97,14157.0,824.8283,825.5831,824.2424,825.2653,14157.0
2024-08-01 15:15:00,830.63,832.44,829.94,831.71,15231.0,824.9276,826.7252,824.2424,826.0002,15231.0
2024-08-01 15:20:00,832.08,833.33,832.08,832.4,14411.0,826.3677,827.6091,826.3677,826.6855,14411.0
2024-08-01 15:25:00,832.38,833.51,832.11,833.17,16801.0,826.6656,827.7879,826.3975,827.4502,16801.0
2024-08-01 15:30:00,833.01,833.62,831.79,831.97,25900.0,827.2913,827.8971,826.0797,826.2584,25900.0
2024-08-01 15:35:00,832.19,834.12,832.19,833.4,26027.0,826.4769,828.3937,826.4769,827.6786,26027.0
2024-08-01 15:40:00,833.4,833.41,830.75,831.57,19757.0,827.6786,827.6885,825.0468,825.8612,19757.0
2024-08-01 15:45:00,831.69,833.16,830.79,832.76,31872.0,825.9804,827.4403,825.0865,827.043,31872.0
2024-08-01 15:50:00,832.94,833.69,830.43,830.99,42111.0,827.2218,827.9666,824.729,825.2852,42111.0
2024-08-01 15:55:00,831.37,832.73,830.38,832.73,91491.0,825.6626,827.0132,824.6793,827.0132,91491.0
2024-08-02 09:30:00,816.67,820.19,808.27,809.95,106073.0,811.0635,814.5593,802.7211,804.3896,106073.0
2024-08-02 09:35:00,809.01,813.75,804.25,806.88,46688.0,803.4561,808.1635,798.7287,801.3407,46688.0
2024-08-02 09:40:00,806.63,813.61,806.33,812.67,30730.0,801.0924,808.0245,800.7945,807.0909,30730.0
2024-08-02 09:45:00,812.66,816.21,809.34,809.64,20801.0,807.081,810.6066,803.7838,804.0817,20801.0
2024-08-02 09:50:00,810.15,810.82,804.15,806.47,21144.0,804.5882,805.2536,798.6294,800.9335,21144.0
2024-08-02 09:55:00,807.18,809.36,804.46,807.5,28687.0,801.6386,803.8037,798.9373,801.9564,28687.0
2024-08-02 10:00:00,806.71,808.58,800.6,800.6,30591.0,801.1718,803.029,795.1038,795.1038,30591.0
2024-08-02 10:05:00,800.95,801.12,791.5,797.02,88948.0,795.4514,795.6202,786.0663,791.5484,88948.0
2024-08-02 10:10:00,795.68,798.85,794.45,796.16,53257.0,790.2176,793.3658,788.996,790.6943,53257.0
2024-08-02 10:15:00,796.58,798.08,793.42,794.78,32654.0,791.1114,792.6011,787.9731,789.3237,32654.0
2024-08-02 10:20:00,794.78,795.57,791.0,794.22,45508.0,789.3237,790.1083,785.5697,788.7676,45508.0
2024-08-02 10:25:00,794.71,800.0,794.21,796.81,33979.0,789.2542,794.5079,788.7577,791.3398,33979.0
2024-08-02 10:30:00,796.89,799.35,795.1,795.78,19377.0,791.4193,793.8624,789.6416,790.3169,19377.0
2024-08-02 10:35:00,795.4,795.4,788.65,789.25,42328.0,789.9395,789.9395,783.2358,783.8317,42328.0
2024-08-02 10:40:00,789.43,790.85,787.02,789.01,29317.0,784.0105,785.4207,781.617,783.5934,29317.0
2024-08-02 10:45:00,789.66,795.39,789.42,795.04,26548.0,784.2389,789.9296,784.0005,789.582,26548.0
2024-08-02 10:50:00,795.08,796.61,792.53,794.02,19795.0,789.6217,791.1412,787.0892,788.569,19795.0
2024-08-02 10:55:00,795.21,795.77,791.11,795.35,18167.0,789.7508,790.307,785.6789,789.8898,18167.0
2024-08-02 11:00:00,794.83,796.61,791.94,792.98,10851.0,789.3734,791.1412,786.5032,787.5361,10851.0
2024-08-02 11:05:00,792.98,793.65,791.0,791.99,20016.0,787.5361,788.2015,785.5697,786.5529,20016.0
2024-08-02 11:10:00,792.48,794.55,791.0,793.75,18815.0,787.0395,789.0953,785.5697,788.3008,18815.0
2024-08-02 11:15:00,793.11,793.91,790.01,790.43,22349.0,787.6652,788.4597,784.5865,785.0036,22349.0
2024-08-02 11:20:00,790.0,793.28,789.64,792.9,16830.0,784.5766,787.834,784.219,787.4567,16830.0
2024-08-02 11:25:00,793.7,794.57,791.71,792.0,8977.0,788.2512,789.1152,786.2748,786.5628,8977.0
2024-08-02 11:30:00,791.73,793.96,791.15,793.22,8493.0,786.2947,788.5094,785.7187,787.7745,8493.0
2024-08-02 11:35:00,793.36,795.95,793.0,794.0,15833.0,787.9135,790.4857,787.556,788.5491,15833.0
2024-08-02 11:40:00,794.0,797.78,793.59,796.85,15831.0,788.5491,792.3032,788.1419,791.3795,15831.0
2024-08-02 11:45:00,797.35,797.87,795.21,795.63,22096.0,791.8761,792.3925,789.7508,790.1679,22096.0
2024-08-02 11:50:00,796.03,797.38,794.75,796.39,9528.0,790.5652,791.9059,789.294,790.9227,9528.0
2024-08-02 11:55:00,797.0,799.32,797.0,797.5,13785.0,791.5285,793.8326,791.5285,792.0251,13785.0
2024-08-02 12:00:00,797.43,798.08,796.18,796.81,6575.0,791.9556,792.6011,790.7141,791.3398,6575.0
2024-08-02 12:05:00,796.68,798.97,795.07,797.6,13151.0,791.2107,793.485,789.6118,792.1244,13151.0
2024-08-02 12:10:00,797.78,798.51,795.59,796.34,16436.0,792.3032,793.0281,790.1282,790.873,16436.0
2024-08-02 12:15:00,795.99,800.0,795.98,799.74,21513.0,790.5254,794.5079,790.5155,794.2497,21513.0
2024-08-02 12:20:00,799.73,800.2,796.5,797.47,28528.0,794.2398,794.7065,791.0319,791.9953,28528.0
2024-08-02 12:25:00,798.15,798.15,795.59,796.0,18035.0,792.6706,792.6706,790.1282,790.5354,18035.0
2024-08-02 12:30:00,795.47,796.44,794.56,794.8,13336.0,790.009,790.9724,789.1053,789.3436,13336.0
2024-08-02 12:35:00,795.61,796.86,794.72,796.16,10072.0,790.148,791.3895,789.2642,790.6943,10072.0
2024-08-02 12:40:00,796.08,798.91,796.08,798.36,6269.0,790.6148,793.4254,790.6148,792.8792,6269.0
2024-08-02 12:45:00,798.37,800.0,797.52,798.36,8911.0,792.8891,794.5079,792.0449,792.8792,8911.0
2024-08-02 12:50:00,798.1,799.11,796.82,798.07,8502.0,792.621,793.624,791.3497,792.5912,8502.0
2024-08-02 12:55:00,798.69,799.65,797.08,799.65,2259.0,793.2069,794.1603,791.608,794.1603,2259.0
2024-08-02 13:00:00,799.58,800.04,797.59,798.27,12276.0,794.0908,794.5476,792.1145,792.7898,12276.0
2024-08-02 13:05:00,797.74,799.0,795.96,796.34,8599.0,792.2634,793.5148,790.4956,790.873,8599.0
2024-08-02 13:10:00,796.71,798.5,795.5,798.5,5985.0,791.2405,793.0182,790.0388,793.0182,5985.0
2024-08-02 13:15:00,798.05,798.71,796.02,796.76,3852.0,792.5713,793.2268,790.5552,791.2902,3852.0
2024-08-02 13:20:00,796.94,797.23,794.87,794.97,4007.0,791.4689,791.7569,789.4131,789.5124,4007.0
2024-08-02 13:25:00,794.85,796.04,793.83,793.83,8208.0,789.3933,790.5751,788.3803,788.3803,8208.0
2024-08-02 13:30:00,794.23,794.25,792.0,793.51,11395.0,788.7775,788.7974,786.5628,788.0625,11395.0
2024-08-02 13:35:00,793.76,793.76,792.67,792.67,4800.0,788.3107,788.3107,787.2282,787.2282,4800.0
2024-08-02 13:40:00,793.28,794.39,792.0,793.74,10850.0,787.834,788.9364,786.5628,788.2909,10850.0
2024-08-02 13:45:00,794.53,795.11,793.38,793.86,5626.0,789.0755,789.6515,787.9334,788.4101,5626.0
2024-08-02 13:50:00,793.71,794.38,792.99,793.48,7009.0,788.2611,788.9265,787.546,788.0327,7009.0
2024-08-02 13:55:00,793.99,795.18,793.0,793.52,7620.0,788.5392,789.721,787.556,788.0724,7620.0
2024-08-02 14:00:00,793.0,793.89,791.83,792.0,9977.0,787.556,788.4399,786.394,786.5628,9977.0
2024-08-02 14:05:00,792.58,794.6,792.58,793.62,8107.0,787.1389,789.145,787.1389,788.1717,8107.0
2024-08-02 14:10:00,793.47,794.76,793.47,794.64,11073.0,788.0227,789.3039,788.0227,789.1847,11073.0
2024-08-02 14:15:00,794.6,794.96,792.3,793.88,12839.0,789.145,789.5025,786.8608,788.4299,12839.0
2024-08-02 14:20:00,794.15,795.03,793.51,794.49,10373.0,788.6981,789.572,788.0625,789.0357,10373.0
2024-08-02 14:25:00,795.02,797.09,795.02,796.55,4523.0,789.5621,791.6179,789.5621,791.0816,4523.0
2024-08-02 14:30:00,797.19,798.2,796.75,797.95,9336.0,791.7172,792.7203,791.2802,792.472,9336.0
2024-08-02 14:35:00,797.83,797.99,796.37,797.06,6883.0,792.3528,792.5117,790.9028,791.5881,6883.0
2024-08-02 14:40:00,796.9,798.25,796.69,797.22,11518.0,791.4292,792.7699,791.2206,791.747,11518.0
2024-08-02 14:45:00,797.12,797.91,796.67,796.8,8318.0,791.6477,792.4323,791.2008,791.3299,8318.0
2024-08-02 14:50:00,796.79,797.21,795.68,796.13,11111.0,791.3199,791.7371,790.2176,790.6645,11111.0
2024-08-02 14:55:00,796.66,797.14,795.75,796.23,8639.0,791.1908,791.6675,790.2871,790.7638,8639.0
2024-08-02 15:00:00,796.48,796.57,794.98,795.54,18144.0,791.0121,791.1015,789.5224,790.0785,18144.0
2024-08-02 15:05:00,795.54,797.45,795.0,795.92,23865.0,790.0785,791.9754,789.5422,790.4559,23865.0
2024-08-02 15:10:00,795.83,796.5,795.26,796.33,21616.0,790.3665,791.0319,789.8005,790.8631,21616.0
2024-08-02 15:15:00,796.23,796.91,795.16,796.19,8704.0,790.7638,791.4391,789.7011,790.7241,8704.0
2024-08-02 15:20:00,796.58,797.0,795.66,796.15,17519.0,791.1114,791.5285,790.1977,790.6843,17519.0
2024-08-02 15:25:00,796.68,797.83,796.06,797.11,18684.0,791.2107,792.3528,790.595,791.6378,18684.0
2024-08-02 15:30:00,797.03,801.24,796.88,799.45,55755.0,791.5583,795.7394,791.4093,793.9617,55755.0
2024-08-02 15:35:00,800.04,801.13,798.92,799.14,25079.0,794.5476,795.6302,793.4353,793.6538,25079.0
2024-08-02 15:40:00,799.54,800.95,798.39,800.92,16288.0,794.0511,795.4514,792.909,795.4216,16288.0
2024-08-02 15:45:00,800.55,802.53,800.07,801.53,29277.0,795.0541,797.0205,794.5774,796.0274,29277.0
2024-08-02 15:50:00,800.97,803.53,800.09,803.23,37426.0,795.4713,798.0137,794.5973,797.7157,37426.0
2024-08-02 15:55:00,803.36,805.99,803.23,803.92,107074.0,797.8448,800.4568,797.7157,798.401,107074.0
2024-08-05 09:30:00,758.0,766.93,747.55,757.23,354088.0,752.7962,761.6649,742.418,752.0315,354088.0
2024-08-05 09:35:00,757.23,772.0,755.08,772.0,87562.0,752.0315,766.7001,749.8963,766.7001,87562.0
2024-08-05 09:40:00,770.65,772.5,766.0,770.25,89210.0,765.3594,767.1967,760.7413,764.9621,89210.0
2024-08-05 09:45:00,770.05,774.49,768.69,769.94,81448.0,764.7635,769.173,763.4129,764.6543,81448.0
2024-08-05 09:50:00,769.57,774.19,767.03,773.51,38233.0,764.2868,768.8751,761.7643,768.1998,38233.0
2024-08-05 09:55:00,773.0,773.0,767.66,769.84,25371.0,767.6933,767.6933,762.3899,764.555,25371.0
2024-08-05 10:00:00,771.17,778.13,770.79,775.09,38393.0,765.8758,772.7881,765.4984,769.7689,38393.0
2024-08-05 10:05:00,776.0,779.67,774.76,776.56,34514.0,770.6727,774.3175,769.4412,771.2288,34514.0
2024-08-05 10:10:00,775.65,779.53,774.65,779.53,59312.0,770.3251,774.1784,769.3319,774.1784,59312.0
2024-08-05 10:15:00,778.86,780.22,776.58,777.0,22437.0,773.513,774.8637,771.2487,771.6658,22437.0
2024-08-05 10:20:00,777.56,777.56,767.45,772.19,40473.0,772.222,772.222,762.1814,766.8888,40473.0
2024-08-05 10:25:00,773.22,773.31,766.51,766.81,16962.0,767.9118,768.0011,761.2478,761.5458,16962.0
2024-08-05 10:30:00,766.81,768.59,763.39,765.82,27447.0,761.5458,763.3135,758.1492,760.5626,27447.0
2024-08-05 10:35:00,767.93,767.93,763.0,764.26,25007.0,762.6581,762.6581,757.7619,759.0133,25007.0
2024-08-05 10:40:00,764.0,766.08,762.94,765.38,29916.0,758.7551,760.8208,757.7023,760.1256,29916.0
2024-08-05 10:45:00,766.08,769.62,766.01,769.17,13240.0,760.8208,764.3365,760.7513,763.8896,13240.0
2024-08-05 10:50:00,769.71,774.6,769.0,773.74,17423.0,764.4259,769.2823,763.7207,768.4282,17423.0
2024-08-05 10:55:00,773.06,774.6,769.05,770.11,19801.0,767.7529,769.2823,763.7704,764.8231,19801.0
2024-08-05 11:00:00,769.89,771.7,769.89,771.19,16224.0,764.6046,766.4022,764.6046,765.8957,16224.0
2024-08-05 11:05:00,771.19,774.78,770.63,773.91,17435.0,765.8957,769.461,765.3395,768.597,17435.0
2024-08-05 11:10:00,773.44,775.76,772.78,774.82,29287.0,768.1302,770.4343,767.4748,769.5008,29287.0
2024-08-05 11:15:00,775.08,775.64,771.58,771.73,11811.0,769.759,770.3151,766.283,766.432,11811.0
2024-08-05 11:20:00,771.74,774.46,771.15,773.71,27729.0,766.4419,769.1432,765.856,768.3984,27729.0
2024-08-05 11:25:00,774.2,775.43,772.55,773.0,12993.0,768.885,770.1066,767.2464,767.6933,12993.0
2024-08-05 11:30:00,772.5,774.26,772.29,772.29,12501.0,767.1967,768.9446,766.9881,766.9881,12501.0
2024-08-05 11:35:00,773.77,777.69,772.67,777.69,18525.0,768.458,772.3511,767.3655,772.3511,18525.0
2024-08-05 11:40:00,776.64,778.0,775.8,777.96,18115.0,771.3083,772.6589,770.474,772.6192,18115.0
2024-08-05 11:45:00,779.81,783.95,778.44,780.38,20475.0,774.4565,778.5681,773.0959,775.0226,20475.0
2024-08-05 11:50:00,779.62,782.39,779.18,782.38,15496.0,774.2678,777.0188,773.8308,777.0089,15496.0
2024-08-05 11:55:00,781.98,783.68,780.9,782.8,20214.0,776.6116,778.3,775.539,777.426,20214.0
2024-08-05 12:00:00,783.0,785.67,782.0,784.45,14913.0,777.6246,780.2763,776.6315,779.0647,14913.0
2024-08-05 12:05:00,783.42,785.75,783.13,785.3,16480.0,778.0417,780.3557,777.7537,779.9088,16480.0
2024-08-05 12:10:00,785.33,788.0,783.99,786.86,7784.0,779.9386,782.5903,778.6078,781.4581,7784.0
2024-08-05 12:15:00,787.42,790.49,787.42,790.49,17463.0,782.0143,785.0632,782.0143,785.0632,17463.0
2024-08-05 12:20:00,791.4,792.55,790.09,791.45,16488.0,785.967,787.1091,784.6659,786.0166,16488.0
2024-08-05 12:25:00,791.18,792.84,790.61,792.77,20445.0,785.7485,787.3971,785.1824,787.3275,20445.0
2024-08-05 12:30:00,791.77,792.94,790.61,790.78,16439.0,786.3344,787.4964,785.1824,785.3512,16439.0
2024-08-05 12:35:00,790.52,791.12,787.23,787.76,19039.0,785.093,785.6889,781.8256,782.3519,19039.0
2024-08-05 12:40:00,787.76,791.22,787.55,790.27,8942.0,782.3519,785.7882,782.1434,784.8447,8942.0
2024-08-05 12:45:00,790.29,790.65,787.18,787.57,10612.0,784.8646,785.2221,781.7759,782.1632,10612.0
2024-08-05 12:50:00,786.66,787.89,784.91,785.66,6658.0,781.2595,782.481,779.5215,780.2664,6658.0
2024-08-05 12:55:00,785.01,785.08,781.57,782.11,16184.0,779.6208,779.6903,776.2044,776.7407,16184.0
2024-08-05 13:00:00,781.55,783.62,781.0,781.25,11436.0,776.1846,778.2404,775.6383,775.8866,11436.0
2024-08-05 13:05:00,781.25,783.12,780.66,781.82,9738.0,775.8866,777.7438,775.3007,776.4527,9738.0
2024-08-05 13:10:00,782.4,783.59,782.01,783.31,11103.0,777.0287,778.2106,776.6414,777.9325,11103.0
2024-08-05 13:15:00,783.53,784.45,782.83,783.16,10503.0,778.151,779.0647,777.4558,777.7835,10503.0
2024-08-05 13:20:00,783.86,785.09,783.49,784.46,6611.0,778.4787,779.7003,778.1113,779.0746,6611.0
2024-08-05 13:25:00,784.15,784.15,781.97,782.52,13606.0,778.7667,778.7667,776.6017,777.1479,13606.0
2024-08-05 13:30:00,782.32,784.69,782.32,782.89,7830.0,776.9493,779.303,776.9493,777.5154,7830.0
2024-08-05 13:35:00,783.85,784.99,783.0,783.75,8331.0,778.4688,779.601,777.6246,778.3695,8331.0
2024-08-05 13:40:00,783.61,785.24,783.58,783.93,5936.0,778.2304,779.8492,778.2006,778.5482,5936.0
2024-08-05 13:45:00,783.76,783.77,781.7,782.59,7724.0,778.3794,778.3893,776.3335,777.2174,7724.0
2024-08-05 13:50:00,783.03,783.77,781.65,782.49,10010.0,777.6544,778.3893,776.2839,777.1181,10010.0
2024-08-05 13:55:00,782.53,782.77,780.67,782.01,14409.0,777.1578,777.3962,775.3106,776.6414,14409.0
2024-08-05 14:00:00,782.18,782.25,780.78,780.94,8855.0,776.8102,776.8798,775.4199,775.5788,8855.0
2024-08-05 14:05:00,780.82,782.81,780.51,782.66,10219.0,775.4596,777.4359,775.1517,777.287,10219.0
2024-08-05 14:10:00,782.8,784.95,782.12,783.99,15244.0,777.426,779.5612,776.7507,778.6078,15244.0
2024-08-05 14:15:00,783.54,786.76,783.29,785.13,16883.0,778.1609,781.3588,777.9126,779.74,16883.0
2024-08-05 14:20:00,786.0,786.05,784.53,785.53,9930.0,780.604,780.6537,779.1441,780.1372,9930.0
2024-08-05 14:25:00,784.56,786.87,784.56,786.17,9273.0,779.1739,781.4681,779.1739,780.7729,9273.0
2024-08-05 14:30:00,786.89,786.89,783.5,784.05,7793.0,781.4879,781.4879,778.1212,778.6674,7793.0
2024-08-05 14:35:00,783.58,784.97,782.04,782.06,8006.0,778.2006,779.5811,776.6712,776.6911,8006.0
2024-08-05 14:40:00,782.01,782.01,778.17,778.17,11879.0,776.6414,776.6414,772.8278,772.8278,11879.0
2024-08-05 14:45:00,778.0,779.68,776.6,777.81,21645.0,772.6589,774.3274,771.2686,772.4702,21645.0
2024-08-05 14:50:00,777.97,779.91,777.01,777.95,14835.0,772.6291,774.5558,771.6757,772.6093,14835.0
2024-08-05 14:55:00,777.2,777.75,776.5,777.38,12636.0,771.8644,772.4107,771.1692,772.0432,12636.0
2024-08-05 15:00:00,777.38,779.68,776.93,779.05,18342.0,772.0432,774.3274,771.5963,773.7017,18342.0
2024-08-05 15:05:00,779.38,779.38,776.77,777.5,20008.0,774.0295,774.0295,771.4374,772.1624,20008.0
2024-08-05 15:10:00,777.6,778.1,776.6,776.91,17282.0,772.2617,772.7583,771.2686,771.5764,17282.0
2024-08-05 15:15:00,776.74,777.66,776.44,776.53,18123.0,771.4076,772.3213,771.1097,771.199,18123.0
2024-08-05 15:20:00,776.79,777.59,776.24,776.7,22249.0,771.4573,772.2518,770.911,771.3679,22249.0
2024-08-05 15:25:00,776.92,777.06,774.69,776.3,26422.0,771.5864,771.7254,769.3717,770.9706,26422.0
2024-08-05 15:30:00,776.17,776.92,774.05,774.82,18847.0,770.8415,771.5864,768.7361,769.5008,18847.0
2024-08-05 15:35:00,775.58,776.6,774.74,774.94,25837.0,770.2556,771.2686,769.4213,769.62,25837.0
2024-08-05 15:40:00,775.25,775.55,772.73,773.32,26259.0,769.9278,770.2258,767.4251,768.0111,26259.0
2024-08-05 15:45:00,773.49,774.01,772.54,773.29,25735.0,768.1799,768.6963,767.2364,767.9813,25735.0
2024-08-05 15:50:00,772.6,774.91,770.68,770.96,72341.0,767.296,769.5902,765.3892,765.6673,72341.0
2024-08-05 15:55:00,771.17,775.75,768.38,775.44,137308.0,765.8758,770.4244,763.105,770.1165,137308.0
2024-08-06 09:30:00,789.14,792.35,787.1,790.0,97921.0,783.7225,786.9104,781.6965,784.5766,97921.0
2024-08-06 09:35:00,789.96,790.77,788.0,789.04,45833.0,784.5368,785.3413,782.5903,783.6232,45833.0
2024-08-06 09:40:00,789.51,790.66,785.06,786.74,38246.0,784.0899,785.232,779.6705,781.3389,38246.0
2024-08-06 09:45:00,787.29,789.7,785.0,786.38,45116.0,781.8852,784.2786,779.6109,780.9814,45116.0
2024-08-06 09:50:00,786.87,790.0,785.95,789.96,22348.0,781.4681,784.5766,780.5544,784.5368,22348.0
2024-08-06 09:55:00,789.23,791.32,788.0,788.99,27942.0,783.8118,785.8875,782.5903,783.5735,27942.0
2024-08-06 10:00:00,790.14,793.57,789.74,791.78,26878.0,784.7156,788.1221,784.3183,786.3443,26878.0
2024-08-06 10:05:00,791.78,795.12,790.8,794.84,21608.0,786.3443,789.6614,785.3711,789.3833,21608.0
2024-08-06 10:10:00,794.99,795.6,791.79,792.4,18489.0,789.5323,790.1381,786.3543,786.9601,18489.0
2024-08-06 10:15:00,792.98,796.79,791.8,795.06,31659.0,787.5361,791.3199,786.3642,789.6018,31659.0
2024-08-06 10:20:00,795.01,796.8,793.76,794.94,21349.0,789.5522,791.3299,788.3107,789.4826,21349.0
2024-08-06 10:25:00,795.39,795.65,791.0,791.29,14070.0,789.9296,790.1878,785.5697,785.8577,14070.0
2024-08-06 10:30:00,790.91,791.51,788.81,788.81,16443.0,785.4803,786.0762,783.3947,783.3947,16443.0
2024-08-06 10:35:00,790.52,793.87,790.12,792.28,14301.0,785.093,788.42,784.6957,786.8409,14301.0
2024-08-06 10:40:00,792.14,793.44,791.5,792.58,9981.0,786.7019,787.9929,786.0663,787.1389,9981.0
2024-08-06 10:45:00,792.75,795.1,792.49,794.53,8927.0,787.3077,789.6416,787.0495,789.0755,8927.0
2024-08-06 10:50:00,793.91,795.73,793.49,794.25,10766.0,788.4597,790.2672,788.0426,788.7974,10766.0
2024-08-06 10:55:00,794.7,795.5,793.09,794.45,9674.0,789.2443,790.0388,787.6453,788.996,9674.0
2024-08-06 11:00:00,795.14,795.14,793.6,794.41,12930.0,789.6813,789.6813,788.1518,788.9563,12930.0
2024-08-06 11:05:00,793.92,795.4,792.5,794.57,14762.0,788.4697,789.9395,787.0594,789.1152,14762.0
2024-08-06 11:10:00,795.27,798.0,795.0,795.09,21826.0,789.8104,792.5216,789.5422,789.6316,21826.0
2024-08-06 11:15:00,794.93,798.35,793.75,796.87,10746.0,789.4727,792.8692,788.3008,791.3994,10746.0
2024-08-06 11:20:00,797.25,798.12,796.53,797.23,9029.0,791.7768,792.6408,791.0617,791.7569,9029.0
2024-08-06 11:25:00,797.9,797.9,793.66,794.22,9768.0,792.4223,792.4223,788.2114,788.7676,9768.0
2024-08-06 11:30:00,794.22,795.51,793.32,793.87,9930.0,788.7676,790.0487,787.8738,788.42,9930.0
2024-08-06 11:35:00,793.93,796.0,793.88,795.31,13447.0,788.4796,790.5354,788.4299,789.8501,13447.0
2024-08-06 11:40:00,795.31,797.12,794.71,797.12,7601.0,789.8501,791.6477,789.2542,791.6477,7601.0
2024-08-06 11:45:00,797.37,797.6,795.85,797.6,15643.0,791.896,792.1244,790.3864,792.1244,15643.0
2024-08-06 11:50:00,797.32,799.0,796.46,798.04,18251.0,791.8463,793.5148,790.9922,792.5614,18251.0
2024-08-06 11:55:00,797.96,799.0,797.5,798.82,9617.0,792.4819,793.5148,792.0251,793.336,9617.0
2024-08-06 12:00:00,799.26,800.82,798.28,798.53,15740.0,793.773,795.3223,792.7997,793.048,15740.0
2024-08-06 12:05:00,798.18,798.7,795.69,797.07,8280.0,792.7004,793.2168,790.2275,791.598,8280.0
2024-08-06 12:10:00,797.43,798.06,796.7,797.43,5871.0,791.9556,792.5812,791.2306,791.9556,5871.0
2024-08-06 12:15:00,797.47,798.98,797.25,798.4,7935.0,791.9953,793.4949,791.7768,792.9189,7935.0
2024-08-06 12:20:00,798.59,799.0,797.5,797.63,11066.0,793.1076,793.5148,792.0251,792.1542,11066.0
2024-08-06 12:25:00,797.63,798.14,796.0,797.92,7485.0,792.1542,792.6607,790.5354,792.4422,7485.0
2024-08-06 12:30:00,798.43,799.79,797.54,798.1,6084.0,792.9487,794.2994,792.0648,792.621,6084.0
2024-08-06 12:35:00,799.39,799.54,797.91,799.54,7769.0,793.9021,794.0511,792.4323,794.0511,7769.0
2024-08-06 12:40:00,799.5,800.69,799.22,799.83,9021.0,794.0113,795.1932,793.7333,794.3391,9021.0
2024-08-06 12:45:00,800.07,801.08,798.98,798.98,10418.0,794.5774,795.5805,793.4949,793.4949,10418.0
2024-08-06 12:50:00,799.5,802.01,798.87,801.42,9440.0,794.0113,796.5041,793.3857,795.9182,9440.0
2024-08-06 12:55:00,801.96,803.6,801.8,802.0,10480.0,796.4545,798.0832,796.2956,796.4942,10480.0
2024-08-06 13:00:00,801.5,803.65,801.3,802.86,18124.0,795.9976,798.1329,795.799,797.3483,18124.0
2024-08-06 13:05:00,802.83,803.16,801.05,801.05,9979.0,797.3185,797.6462,795.5507,795.5507,9979.0
2024-08-06 13:10:00,802.19,803.68,801.98,803.1,13091.0,796.6829,798.1626,796.4743,797.5866,13091.0
2024-08-06 13:15:00,803.0,803.72,801.31,802.4,14520.0,797.4873,798.2024,795.8089,796.8914,14520.0
2024-08-06 13:20:00,802.16,802.86,800.9,802.02,7165.0,796.6531,797.3483,795.4017,796.514,7165.0
2024-08-06 13:25:00,802.02,803.34,801.86,802.67,8187.0,796.514,797.825,796.3551,797.1596,8187.0
2024-08-06 13:30:00,803.39,805.0,802.72,804.7,17676.0,797.8746,799.4736,797.2092,799.1756,17676.0
2024-08-06 13:35:00,804.6,805.6,804.25,804.26,15211.0,799.0763,800.0695,798.7287,798.7387,15211.0
2024-08-06 13:40:00,804.48,805.59,803.88,804.55,8089.0,798.9572,800.0595,798.3613,799.0267,8089.0
2024-08-06 13:45:00,804.95,805.79,804.0,805.49,7878.0,799.4239,800.2582,798.4805,799.9602,7878.0
2024-08-06 13:50:00,805.23,805.89,804.41,805.89,10144.0,799.702,800.3575,798.8876,800.3575,10144.0
2024-08-06 13:55:00,806.27,806.28,804.47,804.48,12064.0,800.7349,800.7448,798.9472,798.9572,12064.0
2024-08-06 14:00:00,804.48,804.99,802.8,803.22,12228.0,798.9572,799.4637,797.2887,797.7058,12228.0
2024-08-06 14:05:00,803.26,803.26,801.15,801.98,7558.0,797.7455,797.7455,795.65,796.4743,7558.0
2024-08-06 14:10:00,801.98,802.34,800.37,801.73,12130.0,796.4743,796.8318,794.8754,796.226,12130.0
2024-08-06 14:15:00,801.4,803.06,801.4,802.93,8282.0,795.8983,797.5469,795.8983,797.4178,8282.0
2024-08-06 14:20:00,802.89,802.98,801.76,802.12,5055.0,797.3781,797.4675,796.2558,796.6134,5055.0
2024-08-06 14:25:00,802.12,802.91,801.54,802.69,9777.0,796.6134,797.3979,796.0373,797.1794,9777.0
2024-08-06 14:30:00,802.25,804.68,802.25,804.36,16586.0,796.7425,799.1558,796.7425,798.838,16586.0
2024-08-06 14:35:00,804.35,804.35,801.4,801.4,11663.0,798.828,798.828,795.8983,795.8983,11663.0
2024-08-06 14:40:00,801.4,802.22,801.01,801.76,7435.0,795.8983,796.7127,795.511,796.2558,7435.0
2024-08-06 14:45:00,801.87,803.55,800.42,801.71,18621.0,796.3651,798.0335,794.925,796.2062,18621.0
2024-08-06 14:50:00,801.76,804.14,801.46,804.14,11783.0,796.2558,798.6195,795.9579,798.6195,11783.0
2024-08-06 14:55:00,803.99,804.67,800.76,801.0,21980.0,798.4705,799.1459,795.2627,795.501,21980.0
2024-08-06 15:00:00,800.8,801.08,797.55,797.87,22682.0,795.3024,795.5805,792.0747,792.3925,22682.0
2024-08-06 15:05:00,798.44,799.42,797.68,798.98,13746.0,792.9586,793.9319,792.2038,793.4949,13746.0
2024-08-06 15:10:00,799.12,800.5,798.86,798.87,16955.0,793.634,795.0045,793.3757,793.3857,16955.0
2024-08-06 15:15:00,798.64,800.31,798.08,799.99,16615.0,793.1572,794.8158,792.6011,794.498,16615.0
2024-08-06 15:20:00,800.14,801.52,799.35,801.21,14335.0,794.647,796.0175,793.8624,795.7096,14335.0
2024-08-06 15:25:00,801.11,802.03,800.83,800.92,16712.0,795.6103,796.524,795.3322,795.4216,16712.0
2024-08-06 15:30:00,801.11,801.42,799.81,801.26,15662.0,795.6103,795.9182,794.3192,795.7593,15662.0
2024-08-06 15:35:00,801.26,802.68,801.12,801.78,17775.0,795.7593,797.1695,795.6202,796.2757,17775.0
2024-08-06 15:40:00,801.87,802.89,801.42,801.42,17807.0,796.3651,797.3781,795.9182,795.9182,17807.0
2024-08-06 15:45:00,801.24,801.59,798.81,799.04,23610.0,795.7394,796.087,793.3261,793.5545,23610.0
2024-08-06 15:50:00,798.84,799.72,797.05,797.59,38064.0,793.3559,794.2298,791.5782,792.1145,38064.0
2024-08-06 15:55:00,797.59,797.59,792.71,793.0,187491.0,792.1145,792.1145,787.268,787.556,187491.0
2024-08-07 09:30:00,778.3,780.67,768.18,768.82,146952.0,772.9569,775.3106,762.9064,763.542,146952.0
2024-08-07 09:35:00,770.15,775.96,767.0,775.35,73824.0,764.8628,770.6329,761.7345,770.0271,73824.0
2024-08-07 09:40:00,775.24,781.06,771.19,780.29,56573.0,769.9179,775.6979,765.8957,774.9332,56573.0
2024-08-07 09:45:00,781.2,785.0,776.82,780.71,35910.0,775.837,779.6109,771.487,775.3503,35910.0
2024-08-07 09:50:00,780.75,782.39,778.2,781.38,31195.0,775.3901,777.0188,772.8576,776.0157,31195.0
2024-08-07 09:55:00,782.0,785.99,780.02,784.24,24317.0,776.6315,780.5941,774.6651,778.8561,24317.0
2024-08-07 10:00:00,783.69,786.58,782.01,783.8,20007.0,778.3099,781.18,776.6414,778.4191,20007.0
2024-08-07 10:05:00,783.75,784.6,781.98,783.19,34342.0,778.3695,779.2136,776.6116,777.8133,34342.0
2024-08-07 10:10:00,783.19,785.44,778.52,779.17,30561.0,777.8133,780.0479,773.1754,773.8209,30561.0
2024-08-07 10:15:00,779.17,780.65,777.0,779.54,17296.0,773.8209,775.2908,771.6658,774.1884,17296.0
2024-08-07 10:20:00,778.24,782.1,777.04,782.1,19212.0,772.8973,776.7308,771.7055,776.7308,19212.0
2024-08-07 10:25:00,781.42,782.33,779.04,779.9,15021.0,776.0555,776.9592,773.6918,774.5459,15021.0
2024-08-07 10:30:00,779.54,780.0,776.0,776.98,38044.0,774.1884,774.6452,770.6727,771.6459,38044.0
2024-08-07 10:35:00,776.37,776.97,774.02,774.88,50766.0,771.0401,771.636,768.7063,769.5604,50766.0
2024-08-07 10:40:00,776.56,777.6,775.32,777.6,25721.0,771.2288,772.2617,769.9973,772.2617,25721.0
2024-08-07 10:45:00,777.39,781.88,777.31,778.49,24472.0,772.0531,776.5123,771.9737,773.1456,24472.0
2024-08-07 10:50:00,778.49,779.31,777.22,778.0,14568.0,773.1456,773.96,771.8843,772.6589,14568.0
2024-08-07 10:55:00,778.0,778.49,776.31,777.25,13232.0,772.6589,773.1456,770.9805,771.9141,13232.0
2024-08-07 11:00:00,778.0,778.3,774.52,774.52,24517.0,772.6589,772.9569,769.2028,769.2028,24517.0
2024-08-07 11:05:00,774.65,775.98,774.01,774.81,24166.0,769.3319,770.6528,768.6963,769.4908,24166.0
2024-08-07 11:10:00,774.81,775.49,772.69,773.35,27314.0,769.4908,770.1662,767.3854,768.0409,27314.0
2024-08-07 11:15:00,773.35,774.08,771.72,772.23,31074.0,768.0409,768.7659,766.4221,766.9286,31074.0
2024-08-07 11:20:00,772.1,773.54,771.44,772.0,19694.0,766.7994,768.2296,766.144,766.7001,19694.0
2024-08-07 11:25:00,773.39,774.7,769.65,774.7,31566.0,768.0806,769.3816,764.3663,769.3816,31566.0
2024-08-07 11:30:00,774.37,776.43,773.4,775.88,29659.0,769.0539,771.0997,768.0905,770.5535,29659.0
2024-08-07 11:35:00,776.41,776.63,773.86,774.08,16667.0,771.0799,771.2983,768.5474,768.7659,16667.0
2024-08-07 11:40:00,774.09,775.5,773.55,773.55,11500.0,768.7758,770.1761,768.2395,768.2395,11500.0
2024-08-07 11:45:00,774.55,774.55,770.33,773.17,29232.0,769.2326,769.2326,765.0416,767.8621,29232.0
2024-08-07 11:50:00,773.17,773.99,771.29,772.59,18159.0,767.8621,768.6765,765.995,767.2861,18159.0
2024-08-07 11:55:00,772.88,773.62,772.09,772.25,10195.0,767.5741,768.309,766.7895,766.9484,10195.0
2024-08-07 12:00:00,772.03,772.49,769.23,769.69,24608.0,766.7299,767.1868,763.9492,764.406,24608.0
2024-08-07 12:05:00,769.52,769.82,767.24,769.63,24563.0,764.2372,764.5351,761.9728,764.3464,24563.0
2024-08-07 12:10:00,769.0,771.34,768.02,770.06,45094.0,763.7207,766.0447,762.7475,764.7735,45094.0
2024-08-07 12:15:00,769.43,770.65,767.58,767.58,33444.0,764.1478,765.3594,762.3105,762.3105,33444.0
2024-08-07 12:20:00,767.85,771.5,767.55,768.99,30381.0,762.5786,766.2036,762.2807,763.7108,30381.0
2024-08-07 12:25:00,769.23,770.74,768.84,769.0,14431.0,763.9492,765.4488,763.5618,763.7207,14431.0
2024-08-07 12:30:00,769.74,770.37,768.5,770.19,18445.0,764.4556,765.0813,763.2242,764.9026,18445.0
2024-08-07 12:35:00,770.22,770.51,768.0,768.17,14604.0,764.9324,765.2204,762.7276,762.8964,14604.0
2024-08-07 12:40:00,768.1,769.29,767.2,767.69,11849.0,762.8269,764.0087,761.9331,762.4197,11849.0
2024-08-07 12:45:00,767.81,768.44,766.34,767.68,26284.0,762.5389,763.1646,761.079,762.4098,26284.0
2024-08-07 12:50:00,767.59,769.6,766.59,769.34,19373.0,762.3204,764.3166,761.3273,764.0584,19373.0
2024-08-07 12:55:00,769.35,770.92,768.84,769.44,26154.0,764.0683,765.6275,763.5618,764.1577,26154.0
2024-08-07 13:00:00,769.33,770.55,768.5,770.36,17313.0,764.0485,765.2601,763.2242,765.0714,17313.0
2024-08-07 13:05:00,770.06,772.0,768.68,768.69,12479.0,764.7735,766.7001,763.4029,763.4129,12479.0
2024-08-07 13:10:00,768.93,769.06,767.0,768.13,10737.0,763.6512,763.7803,761.7345,762.8567,10737.0
2024-08-07 13:15:00,768.29,769.68,766.55,769.54,33652.0,763.0156,764.3961,761.2875,764.257,33652.0
2024-08-07 13:20:00,769.82,770.72,768.01,770.28,21377.0,764.5351,765.4289,762.7375,764.9919,21377.0
2024-08-07 13:25:00,770.49,771.84,768.72,770.01,21672.0,765.2005,766.5412,763.4427,764.7238,21672.0
2024-08-07 13:30:00,768.78,770.01,768.18,770.01,6930.0,763.5022,764.7238,762.9064,764.7238,6930.0
2024-08-07 13:35:00,769.51,772.55,769.51,772.33,11466.0,764.2272,767.2464,764.2272,767.0279,11466.0
2024-08-07 13:40:00,772.33,773.29,770.84,772.33,18991.0,767.0279,767.9813,765.5481,767.0279,18991.0
2024-08-07 13:45:00,771.94,772.5,770.61,770.91,10587.0,766.6405,767.1967,765.3197,765.6176,10587.0
2024-08-07 13:50:00,771.0,772.53,770.0,771.68,18220.0,765.707,767.2265,764.7139,766.3823,18220.0
2024-08-07 13:55:00,771.62,772.6,770.0,771.0,16253.0,766.3227,767.296,764.7139,765.707,16253.0
2024-08-07 14:00:00,770.74,770.85,769.18,769.18,18344.0,765.4488,765.558,763.8995,763.8995,18344.0
2024-08-07 14:05:00,769.18,769.4,766.69,768.3,28552.0,763.8995,764.118,761.4266,763.0255,28552.0
2024-08-07 14:10:00,768.3,769.49,767.28,767.28,14760.0,763.0255,764.2074,762.0125,762.0125,14760.0
2024-08-07 14:15:00,767.28,767.97,765.5,767.97,17917.0,762.0125,762.6978,760.2448,762.6978,17917.0
2024-08-07 14:20:00,766.96,767.95,766.01,767.35,18862.0,761.6947,762.6779,760.7513,762.0821,18862.0
2024-08-07 14:25:00,767.61,769.23,766.3,767.22,20783.0,762.3403,763.9492,761.0393,761.9529,20783.0
2024-08-07 14:30:00,767.0,767.15,766.05,766.49,14399.0,761.7345,761.8834,760.791,761.228,14399.0
2024-08-07 14:35:00,766.47,766.62,764.64,765.66,21226.0,761.2081,761.3571,759.3907,760.4037,21226.0
2024-08-07 14:40:00,766.04,766.55,765.33,765.8,16391.0,760.7811,761.2875,760.0759,760.5427,16391.0
2024-08-07 14:45:00,765.71,766.51,763.02,764.14,34226.0,760.4533,761.2478,757.7818,758.8941,34226.0
2024-08-07 14:50:00,764.58,766.43,763.77,763.91,18056.0,759.3311,761.1684,758.5266,758.6657,18056.0
2024-08-07 14:55:00,764.38,766.64,764.28,765.2,13145.0,759.1324,761.3769,759.0331,759.9468,13145.0
2024-08-07 15:00:00,765.31,769.6,764.78,768.96,19757.0,760.0561,764.3166,759.5297,763.681,19757.0
2024-08-07 15:05:00,768.47,769.96,768.33,769.3,16177.0,763.1944,764.6741,763.0553,764.0187,16177.0
2024-08-07 15:10:00,769.35,769.96,767.41,767.76,12624.0,764.0683,764.6741,762.1416,762.4892,12624.0
2024-08-07 15:15:00,767.97,768.57,766.55,766.57,20123.0,762.6978,763.2937,761.2875,761.3074,20123.0
2024-08-07 15:20:00,766.62,767.25,766.04,766.96,33675.0,761.3571,761.9827,760.7811,761.6947,33675.0
2024-08-07 15:25:00,766.86,769.05,766.56,768.51,13719.0,761.5954,763.7704,761.2975,763.2341,13719.0
2024-08-07 15:30:00,768.57,769.5,767.88,768.07,30546.0,763.2937,764.2173,762.6084,762.7971,30546.0
2024-08-07 15:35:00,768.43,773.13,767.91,773.12,27024.0,763.1546,767.8224,762.6382,767.8124,27024.0
2024-08-07 15:40:00,772.42,773.0,770.82,771.76,28711.0,767.1173,767.6933,765.5282,766.4618,28711.0
2024-08-07 15:45:00,771.51,773.48,771.1,773.46,49232.0,766.2135,768.17,765.8063,768.1501,49232.0
2024-08-07 15:50:00,773.31,774.1,770.94,771.73,46777.0,768.0011,768.7857,765.6474,766.432,46777.0
2024-08-07 15:55:00,772.37,774.02,770.02,773.93,132598.0,767.0676,768.7063,764.7337,768.6169,132598.0
2024-08-08 09:30:00,875.0,877.78,850.11,853.07,431674.0,868.993,871.7539,844.2739,847.2136,431674.0
2024-08-08 09:35:00,853.07,855.89,843.36,853.73,215041.0,847.2136,850.0142,837.5702,847.869,215041.0
2024-08-08 09:40:00,853.3,857.03,847.59,853.0,128407.0,847.442,851.1464,841.7712,847.1441,128407.0
2024-08-08 09:45:00,854.05,854.84,848.0,850.83,148341.0,848.1869,848.9714,842.1784,844.989,148341.0
2024-08-08 09:50:00,850.01,851.31,838.96,840.13,106227.0,844.1746,845.4657,833.2004,834.3624,106227.0
2024-08-08 09:55:00,838.88,841.57,834.83,837.56,82829.0,833.121,835.7925,829.0988,831.8101,82829.0
2024-08-08 10:00:00,837.49,844.5,835.87,839.94,110425.0,831.7405,838.7024,830.1317,834.1737,110425.0
2024-08-08 10:05:00,840.18,844.69,835.06,842.27,77680.0,834.4121,838.8911,829.3272,836.4877,77680.0
2024-08-08 10:10:00,841.37,843.81,839.47,840.71,51054.0,835.5939,838.0172,833.7069,834.9384,51054.0
2024-08-08 10:15:00,840.31,843.0,826.27,826.8,142725.0,834.5412,837.2127,820.5976,821.1239,142725.0
2024-08-08 10:20:00,826.03,846.13,826.03,841.13,136191.0,820.3592,840.3212,820.3592,835.3555,136191.0
2024-08-08 10:25:00,840.37,841.33,831.24,832.35,61025.0,834.6008,835.5542,825.5334,826.6358,61025.0
2024-08-08 10:30:00,832.19,834.36,830.05,831.96,61468.0,826.4769,828.632,824.3516,826.2485,61468.0
2024-08-08 10:35:00,832.71,837.35,832.05,836.65,58237.0,826.9934,831.6015,826.3379,830.9063,58237.0
2024-08-08 10:40:00,836.52,838.14,832.0,835.0,62927.0,830.7772,832.3861,826.2882,829.2676,62927.0
2024-08-08 10:45:00,834.67,836.95,831.13,833.89,40508.0,828.9399,831.2042,825.4242,828.1653,40508.0
2024-08-08 10:50:00,833.9,835.87,832.0,833.64,32713.0,828.1752,830.1317,826.2882,827.917,32713.0
2024-08-08 10:55:00,832.2,836.8,832.2,835.89,44715.0,826.4869,831.0553,826.4869,830.1515,44715.0
2024-08-08 11:00:00,835.94,836.75,826.36,826.46,50472.0,830.2012,831.0056,820.6869,820.7863,50472.0
2024-08-08 11:05:00,826.75,834.0,825.24,833.68,77919.0,821.0743,828.2745,819.5746,827.9567,77919.0
2024-08-08 11:10:00,833.39,833.55,829.31,831.5,32972.0,827.6687,827.8276,823.6167,825.7917,32972.0
2024-08-08 11:15:00,831.36,835.9,829.36,833.16,51152.0,825.6526,830.1615,823.6664,827.4403,51152.0
2024-08-08 11:20:00,833.86,837.81,833.26,833.87,34227.0,828.1355,832.0583,827.5396,828.1454,34227.0
2024-08-08 11:25:00,834.98,837.99,831.33,831.85,49757.0,829.2478,832.2371,825.6228,826.1393,49757.0
2024-08-08 11:30:00,832.26,834.72,831.43,832.12,18060.0,826.5464,828.9896,825.7221,826.4074,18060.0
2024-08-08 11:35:00,832.94,837.0,832.06,834.32,29693.0,827.2218,831.2539,826.3478,828.5923,29693.0
2024-08-08 11:40:00,833.29,833.6,830.79,832.27,18384.0,827.5694,827.8772,825.0865,826.5564,18384.0
2024-08-08 11:45:00,832.5,833.74,830.02,830.58,15127.0,826.7848,828.0163,824.3218,824.878,15127.0
2024-08-08 11:50:00,830.17,831.26,828.81,829.92,26623.0,824.4708,825.5533,823.1201,824.2225,26623.0
2024-08-08 11:55:00,830.3,832.88,827.5,830.26,32864.0,824.5999,827.1622,821.8191,824.5602,32864.0
2024-08-08 12:00:00,831.05,831.24,828.51,830.0,14397.0,825.3447,825.5334,822.8222,824.302,14397.0
2024-08-08 12:05:00,829.79,832.54,829.78,831.51,20380.0,824.0934,826.8245,824.0835,825.8016,20380.0
2024-08-08 12:10:00,831.31,831.31,828.53,830.14,29870.0,825.603,825.603,822.8421,824.441,29870.0
2024-08-08 12:15:00,829.21,831.3,828.02,830.79,24702.0,823.5174,825.593,822.3356,825.0865,24702.0
2024-08-08 12:20:00,831.0,832.01,830.78,831.8,15747.0,825.2951,826.2982,825.0766,826.0896,15747.0
2024-08-08 12:25:00,831.6,833.15,829.76,832.05,30336.0,825.891,827.4303,824.0636,826.3379,30336.0
2024-08-08 12:30:00,832.8,834.77,831.34,834.13,35103.0,827.0827,829.0392,825.6328,828.4036,35103.0
2024-08-08 12:35:00,833.9,834.59,831.5,833.57,26626.0,828.1752,828.8604,825.7917,827.8474,26626.0
2024-08-08 12:40:00,833.76,834.71,831.7,833.2,14408.0,828.0361,828.9796,825.9903,827.48,14408.0
2024-08-08 12:45:00,833.87,836.9,833.52,836.45,15325.0,828.1454,831.1546,827.7978,830.7077,15325.0
2024-08-08 12:50:00,836.49,837.68,834.37,836.16,24404.0,830.7474,831.9292,828.642,830.4197,24404.0
2024-08-08 12:55:00,835.56,838.76,835.33,837.12,18255.0,829.8238,833.0018,829.5954,831.3731,18255.0
2024-08-08 13:00:00,836.99,837.98,834.85,835.36,15862.0,831.244,832.2272,829.1187,829.6252,15862.0
2024-08-08 13:05:00,835.27,836.27,832.65,833.04,15343.0,829.5358,830.5289,826.9338,827.3211,15343.0
2024-08-08 13:10:00,832.34,834.99,832.34,833.51,8888.0,826.6259,829.2577,826.6259,827.7879,8888.0
2024-08-08 13:15:00,833.55,835.4,832.13,835.06,12998.0,827.8276,829.6649,826.4173,829.3272,12998.0
2024-08-08 13:20:00,835.89,837.29,835.04,836.34,15711.0,830.1515,831.5419,829.3074,830.5984,15711.0
2024-08-08 13:25:00,836.59,837.0,835.71,836.92,10786.0,830.8467,831.2539,829.9728,831.1745,10786.0
2024-08-08 13:30:00,837.0,837.1,834.2,835.34,21047.0,831.2539,831.3532,828.4731,829.6053,21047.0
2024-08-08 13:35:00,835.26,838.55,835.26,837.0,16100.0,829.5258,832.7933,829.5258,831.2539,16100.0
2024-08-08 13:40:00,837.5,838.35,834.13,836.95,33360.0,831.7505,832.5946,828.4036,831.2042,33360.0
2024-08-08 13:45:00,837.39,839.43,837.03,838.71,21055.0,831.6412,833.6672,831.2837,832.9522,21055.0
2024-08-08 13:50:00,838.0,840.27,838.0,840.0,33828.0,832.247,834.5015,832.247,834.2333,33828.0
2024-08-08 13:55:00,839.76,840.28,838.0,840.0,22916.0,833.995,834.5114,832.247,834.2333,22916.0
2024-08-08 14:00:00,840.0,842.22,838.58,842.22,35434.0,834.2333,836.4381,832.8231,836.4381,35434.0
2024-08-08 14:05:00,842.39,843.18,840.0,840.46,24596.0,836.6069,837.3915,834.2333,834.6901,24596.0
2024-08-08 14:10:00,840.74,842.62,840.06,841.86,24203.0,834.9682,836.8353,834.2929,836.0805,24203.0
2024-08-08 14:15:00,842.58,845.71,842.28,845.02,37813.0,836.7956,839.9041,836.4977,839.2188,37813.0
2024-08-08 14:20:00,845.44,845.99,843.34,845.17,34256.0,839.636,840.1822,837.5504,839.3678,34256.0
2024-08-08 14:25:00,845.31,845.7,843.95,845.68,37401.0,839.5069,839.8942,838.1562,839.8743,37401.0
2024-08-08 14:30:00,845.7,847.0,844.62,846.76,34503.0,839.8942,841.1853,838.8216,840.9469,34503.0
2024-08-08 14:35:00,846.54,847.15,844.08,846.5,62775.0,840.7284,841.3342,838.2853,840.6887,62775.0
2024-08-08 14:40:00,846.5,847.21,844.21,845.9,59434.0,840.6887,841.3938,838.4144,840.0928,59434.0
2024-08-08 14:45:00,845.95,849.56,844.37,849.49,50587.0,840.1425,843.7277,838.5733,843.6582,50587.0
2024-08-08 14:50:00,849.06,850.0,848.05,849.36,55005.0,843.2311,844.1647,842.228,843.529,55005.0
2024-08-08 14:55:00,848.87,850.03,848.75,849.6,34751.0,843.0424,844.1945,842.9232,843.7674,34751.0
2024-08-08 15:00:00,849.0,849.73,847.32,847.43,41975.0,843.1715,843.8965,841.5031,841.6123,41975.0
2024-08-08 15:05:00,847.42,848.59,846.84,847.55,39568.0,841.6024,842.7643,841.0263,841.7315,39568.0
2024-08-08 15:10:00,847.22,849.4,846.46,846.97,145872.0,841.4037,843.5688,840.649,841.1555,145872.0
2024-08-08 15:15:00,847.36,847.49,842.47,844.08,62284.0,841.5428,841.6719,836.6864,838.2853,62284.0
2024-08-08 15:20:00,844.08,847.7,844.07,847.64,45466.0,838.2853,841.8804,838.2754,841.8209,45466.0
2024-08-08 15:25:00,846.93,847.36,844.69,845.51,33778.0,841.1157,841.5428,838.8911,839.7055,33778.0
2024-08-08 15:30:00,845.64,845.64,844.0,844.96,93247.0,839.8346,839.8346,838.2058,839.1593,93247.0
2024-08-08 15:35:00,844.82,846.8,842.65,845.58,54892.0,839.0202,840.9866,836.8651,839.775,54892.0
2024-08-08 15:40:00,845.66,846.65,844.0,845.0,49457.0,839.8545,840.8377,838.2058,839.199,49457.0
2024-08-08 15:45:00,844.99,845.0,841.78,842.8,65571.0,839.1891,839.199,836.0011,837.0141,65571.0
2024-08-08 15:50:00,842.18,846.85,841.21,841.33,80779.0,836.3983,841.0363,835.435,835.5542,80779.0
2024-08-08 15:55:00,841.34,848.03,841.34,844.51,238580.0,835.5641,842.2082,835.5641,838.7123,238580.0
2024-08-09 09:30:00,860.0,879.0,860.0,878.39,365403.0,854.096,872.9656,854.096,872.3598,365403.0
2024-08-09 09:35:00,877.88,890.99,875.0,885.59,258898.0,871.8533,884.8733,868.993,879.5103,258898.0
2024-08-09 09:40:00,886.45,895.94,884.88,893.05,141078.0,880.3644,889.7893,878.8052,886.9191,141078.0
2024-08-09 09:45:00,893.99,895.0,883.13,883.9,120714.0,887.8527,888.8557,877.0672,877.8319,120714.0
2024-08-09 09:50:00,884.13,892.75,883.29,892.58,133908.0,878.0603,886.6212,877.2261,886.4523,133908.0
2024-08-09 09:55:00,892.95,898.54,890.0,896.5,125019.0,886.8198,892.3714,883.8901,890.3454,125019.0
2024-08-09 10:00:00,896.51,896.7,888.24,889.47,115347.0,890.3554,890.5441,882.1421,883.3637,115347.0
2024-08-09 10:05:00,889.47,894.98,883.73,892.28,109351.0,883.3637,888.8359,877.6631,886.1544,109351.0
2024-08-09 10:10:00,891.25,893.69,888.97,892.13,83008.0,885.1315,887.5547,882.8671,886.0054,83008.0
2024-08-09 10:15:00,892.39,897.62,890.5,896.53,100081.0,886.2636,891.4577,884.3866,890.3752,100081.0
2024-08-09 10:20:00,896.4,900.0,893.42,897.18,125122.0,890.2461,893.8214,887.2866,891.0208,125122.0
2024-08-09 10:25:00,896.46,902.99,895.4,902.05,94622.0,890.3057,896.7909,889.253,895.8573,94622.0
2024-08-09 10:30:00,902.64,902.99,897.33,901.86,106765.0,896.4433,896.7909,891.1697,895.6686,106765.0
2024-08-09 10:35:00,902.2,908.49,900.9,905.72,120401.0,896.0063,902.2531,894.7152,899.5021,120401.0
2024-08-09 10:40:00,906.58,907.34,903.33,904.0,166511.0,900.3562,901.111,897.1285,897.7939,166511.0
2024-08-09 10:45:00,904.71,907.0,900.58,901.88,83122.0,898.4991,900.7733,894.3974,895.6885,83122.0
2024-08-09 10:50:00,901.47,902.0,899.0,899.85,86025.0,895.2813,895.8077,892.8283,893.6724,86025.0
2024-08-09 10:55:00,899.93,905.96,899.75,904.63,104091.0,893.7519,899.7405,893.5731,898.4196,104091.0
2024-08-09 11:00:00,904.44,905.49,901.92,904.06,46277.0,898.2309,899.2737,895.7282,897.8535,46277.0
2024-08-09 11:05:00,903.61,904.7,900.47,901.86,27370.0,897.4066,898.4891,894.2882,895.6686,27370.0
2024-08-09 11:10:00,901.5,902.0,892.4,897.99,68718.0,895.3111,895.8077,886.2736,891.8252,68718.0
2024-08-09 11:15:00,898.55,899.14,894.34,895.73,29518.0,892.3814,892.9673,888.2003,889.5807,29518.0
2024-08-09 11:20:00,896.05,896.65,894.13,894.88,20114.0,889.8985,890.4944,887.9917,888.7365,20114.0
2024-08-09 11:25:00,894.78,897.42,893.2,893.69,34597.0,888.6372,891.2591,887.0681,887.5547,34597.0
2024-08-09 11:30:00,893.56,897.43,892.66,896.42,22212.0,887.4256,891.269,886.5318,890.266,22212.0
2024-08-09 11:35:00,896.65,899.8,895.23,899.01,29802.0,890.4944,893.6228,889.0841,892.8382,29802.0
2024-08-09 11:40:00,898.4,899.32,896.69,898.73,16529.0,892.2324,893.1461,890.5341,892.5601,16529.0
2024-08-09 11:45:00,899.44,899.44,895.85,896.54,12489.0,893.2652,893.2652,889.6999,890.3852,12489.0
2024-08-09 11:50:00,897.16,898.49,895.51,898.0,17308.0,891.0009,892.3218,889.3622,891.8351,17308.0
2024-08-09 11:55:00,897.74,897.86,892.2,892.66,25588.0,891.5769,891.6961,886.0749,886.5318,25588.0
2024-08-09 12:00:00,892.78,894.03,892.2,892.79,19612.0,886.651,887.8924,886.0749,886.6609,19612.0
2024-08-09 12:05:00,892.81,894.83,892.5,893.3,7820.0,886.6808,888.6869,886.3729,887.1674,7820.0
2024-08-09 12:10:00,893.51,894.42,892.0,893.03,12271.0,887.376,888.2797,885.8763,886.8993,12271.0
2024-08-09 12:15:00,893.57,895.74,892.93,894.4,17001.0,887.4355,889.5906,886.7999,888.2598,17001.0
2024-08-09 12:20:00,894.01,896.52,893.76,894.82,16330.0,887.8725,890.3653,887.6242,888.677,16330.0
2024-08-09 12:25:00,895.14,896.73,895.06,895.56,13390.0,888.9948,890.5738,888.9153,889.4119,13390.0
2024-08-09 12:30:00,895.67,896.98,894.18,894.37,13245.0,889.5211,890.8221,888.0414,888.2301,13245.0
2024-08-09 12:35:00,894.66,894.77,893.3,894.09,17650.0,888.5181,888.6273,887.1674,887.952,17650.0
2024-08-09 12:40:00,893.96,895.0,893.95,895.0,9377.0,887.8229,888.8557,887.8129,888.8557,9377.0
2024-08-09 12:45:00,894.92,896.17,894.47,895.91,8798.0,888.7763,890.0177,888.3294,889.7595,8798.0
2024-08-09 12:50:00,896.08,896.3,894.78,895.22,9226.0,889.9283,890.1468,888.6372,889.0742,9226.0
2024-08-09 12:55:00,895.22,895.72,894.6,895.0,7310.0,889.0742,889.5708,888.4585,888.8557,7310.0
2024-08-09 13:00:00,895.04,896.65,894.58,896.4,9238.0,888.8955,890.4944,888.4386,890.2461,9238.0
2024-08-09 13:05:00,896.4,896.89,895.24,896.89,10413.0,890.2461,890.7328,889.0941,890.7328,10413.0
2024-08-09 13:10:00,896.92,897.47,894.73,895.37,16197.0,890.7625,891.3088,888.5876,889.2232,16197.0
2024-08-09 13:15:00,895.5,895.98,894.08,894.68,17689.0,889.3523,889.829,887.942,888.5379,17689.0
2024-08-09 13:20:00,894.4,894.4,891.55,892.0,38816.0,888.2598,888.2598,885.4294,885.8763,38816.0
2024-08-09 13:25:00,891.85,893.39,888.48,892.44,49865.0,885.7274,887.2568,882.3805,886.3133,49865.0
2024-08-09 13:30:00,893.01,895.61,892.0,895.13,19452.0,886.8794,889.4615,885.8763,888.9848,19452.0
2024-08-09 13:35:00,894.84,895.13,893.16,894.71,13803.0,888.6968,888.9848,887.0284,888.5677,13803.0
2024-08-09 13:40:00,894.32,894.32,892.81,894.22,8043.0,888.1804,888.1804,886.6808,888.0811,8043.0
2024-08-09 13:45:00,894.01,895.78,893.53,894.03,18771.0,887.8725,889.6304,887.3958,887.8924,18771.0
2024-08-09 13:50:00,894.16,895.06,892.89,893.21,8956.0,888.0215,888.9153,886.7602,887.078,8956.0
2024-08-09 13:55:00,893.53,893.89,892.45,893.35,7301.0,887.3958,887.7533,886.3232,887.2171,7301.0
2024-08-09 14:00:00,893.34,895.0,892.88,893.2,14031.0,887.2071,888.8557,886.7503,887.0681,14031.0
2024-08-09 14:05:00,893.5,894.68,893.35,894.68,7115.0,887.366,888.5379,887.2171,888.5379,7115.0
2024-08-09 14:10:00,894.5,894.5,892.82,893.54,11120.0,888.3592,888.3592,886.6907,887.4057,11120.0
2024-08-09 14:15:00,893.93,893.93,892.3,892.36,11459.0,887.7931,887.7931,886.1743,886.2339,11459.0
2024-08-09 14:20:00,892.61,892.61,891.01,891.01,12631.0,886.4821,886.4821,884.8931,884.8931,12631.0
2024-08-09 14:25:00,891.26,892.84,891.01,891.75,17488.0,885.1414,886.7106,884.8931,885.628,17488.0
2024-08-09 14:30:00,891.78,892.17,890.37,891.47,11857.0,885.6578,886.0452,884.2575,885.35,11857.0
2024-08-09 14:35:00,891.06,891.47,890.18,891.04,10104.0,884.9428,885.35,884.0688,884.9229,10104.0
2024-08-09 14:40:00,891.39,892.38,890.6,892.38,9808.0,885.2705,886.2537,884.4859,886.2537,9808.0
2024-08-09 14:45:00,892.79,894.0,892.11,893.7,11704.0,886.6609,887.8626,885.9856,887.5647,11704.0
2024-08-09 14:50:00,893.7,894.0,892.22,892.41,11013.0,887.5647,887.8626,886.0948,886.2835,11013.0
2024-08-09 14:55:00,893.26,893.68,892.23,892.66,13295.0,887.1277,887.5448,886.1047,886.5318,13295.0
2024-08-09 15:00:00,892.35,892.66,891.6,892.26,7955.0,886.2239,886.5318,885.4791,886.1345,7955.0
2024-08-09 15:05:00,892.61,892.61,889.01,892.0,18542.0,886.4821,886.4821,882.9068,885.8763,18542.0
2024-08-09 15:10:00,891.68,893.12,891.17,891.78,17143.0,885.5585,886.9886,885.052,885.6578,17143.0
2024-08-09 15:15:00,891.43,892.13,890.37,891.02,21403.0,885.3102,886.0054,884.2575,884.903,21403.0
2024-08-09 15:20:00,890.8,890.8,888.34,889.33,23040.0,884.6846,884.6846,882.2414,883.2247,23040.0
2024-08-09 15:25:00,889.25,889.25,887.4,887.72,21252.0,883.1452,883.1452,881.3079,881.6257,21252.0
2024-08-09 15:30:00,887.92,889.68,887.87,889.04,19247.0,881.8243,883.5722,881.7747,882.9366,19247.0
2024-08-09 15:35:00,889.32,892.09,889.32,889.64,21588.0,883.2147,885.9657,883.2147,883.5325,21588.0
2024-08-09 15:40:00,889.56,890.85,888.78,889.42,21125.0,883.4531,884.7342,882.6784,883.314,21125.0
2024-08-09 15:45:00,889.48,890.32,889.07,889.3,23304.0,883.3736,884.2079,882.9664,883.1949,23304.0
2024-08-09 15:50:00,889.43,891.4,889.43,890.7,55723.0,883.324,885.2804,883.324,884.5852,55723.0
2024-08-09 15:55:00,890.82,893.33,889.99,892.1,121616.0,884.7044,887.1972,883.8801,885.9756,121616.0
2024-08-12 09:30:00,904.21,904.72,891.68,895.76,221884.0,898.0025,898.509,885.5585,889.6105,221884.0
2024-08-12 09:35:00,895.28,896.01,887.17,893.8,81280.0,889.1338,889.8588,881.0795,887.664,81280.0
2024-08-12 09:40:00,893.8,896.49,889.0,891.13,66568.0,887.664,890.3355,882.8969,885.0123,66568.0
2024-08-12 09:45:00,891.0,893.19,888.75,891.38,31610.0,884.8832,887.0582,882.6486,885.2606,31610.0
2024-08-12 09:50:00,891.19,896.72,890.51,895.07,51559.0,885.0719,890.5639,884.3966,888.9252,51559.0
2024-08-12 09:55:00,895.15,897.05,892.35,894.85,41486.0,889.0047,890.8917,886.2239,888.7068,41486.0
2024-08-12 10:00:00,894.84,896.25,893.85,895.73,32003.0,888.6968,890.0971,887.7136,889.5807,32003.0
2024-08-12 10:05:00,895.79,899.48,894.83,897.91,58259.0,889.6403,893.305,888.6869,891.7457,58259.0
2024-08-12 10:10:00,897.6,898.85,895.0,895.72,38495.0,891.4379,892.6793,888.8557,889.5708,38495.0
2024-08-12 10:15:00,896.14,896.36,888.0,889.36,51535.0,889.9879,890.2064,881.9038,883.2544,51535.0
2024-08-12 10:20:00,889.83,891.39,885.31,888.95,54547.0,883.7212,885.2705,879.2322,882.8473,54547.0
2024-08-12 10:25:00,889.29,889.29,885.88,888.51,41083.0,883.1849,883.1849,879.7983,882.4103,41083.0
2024-08-12 10:30:00,889.0,894.0,888.08,892.48,27524.0,882.8969,887.8626,881.9832,886.353,27524.0
2024-08-12 10:35:00,892.46,895.3,890.51,894.91,39121.0,886.3332,889.1537,884.3966,888.7663,39121.0
2024-08-12 10:40:00,895.31,895.97,892.14,892.34,37290.0,889.1636,889.8191,886.0154,886.214,37290.0
2024-08-12 10:45:00,892.57,894.88,890.71,891.65,26807.0,886.4424,888.7365,884.5952,885.5287,26807.0
2024-08-12 10:50:00,890.97,893.0,890.43,892.35,12591.0,884.8534,886.8695,884.3171,886.2239,12591.0
2024-08-12 10:55:00,892.35,893.4,890.0,891.48,30154.0,886.2239,887.2667,883.8901,885.3599,30154.0
2024-08-12 11:00:00,891.82,893.5,889.66,892.9,19679.0,885.6976,887.366,883.5524,886.7701,19679.0
2024-08-12 11:05:00,893.51,893.77,892.33,892.8,18970.0,887.376,887.6342,886.2041,886.6708,18970.0
2024-08-12 11:10:00,892.38,893.98,891.51,892.03,22403.0,886.2537,887.8427,885.3897,885.9061,22403.0
2024-08-12 11:15:00,892.03,892.83,890.36,892.03,27155.0,885.9061,886.7006,884.2476,885.9061,27155.0
2024-08-12 11:20:00,892.58,892.58,883.39,883.51,33629.0,886.4523,886.4523,877.3254,877.4446,33629.0
2024-08-12 11:25:00,883.58,887.9,883.0,887.5,26356.0,877.5141,881.8045,876.9381,881.4072,26356.0
2024-08-12 11:30:00,887.21,888.48,886.0,887.98,14782.0,881.1192,882.3805,879.9175,881.8839,14782.0
2024-08-12 11:35:00,887.32,889.36,887.16,888.51,17494.0,881.2285,883.2544,881.0695,882.4103,17494.0
2024-08-12 11:40:00,888.8,889.78,887.84,889.43,20332.0,882.6983,883.6716,881.7449,883.324,20332.0
2024-08-12 11:45:00,889.86,893.03,889.59,892.06,28339.0,883.751,886.8993,883.4829,885.9359,28339.0
2024-08-12 11:50:00,891.51,892.62,890.51,891.51,15793.0,885.3897,886.4921,884.3966,885.3897,15793.0
2024-08-12 11:55:00,891.25,891.86,890.65,890.85,16879.0,885.1315,885.7373,884.5356,884.7342,16879.0
2024-08-12 12:00:00,890.67,890.67,888.25,888.25,21279.0,884.5555,884.5555,882.1521,882.1521,21279.0
2024-08-12 12:05:00,888.28,889.41,887.65,888.55,15127.0,882.1819,883.3041,881.5562,882.45,15127.0
2024-08-12 12:10:00,888.71,889.27,886.79,886.89,18364.0,882.6089,883.1651,880.7021,880.8014,18364.0
2024-08-12 12:15:00,887.0,887.79,886.32,886.88,13947.0,880.9106,881.6952,880.2353,880.7915,13947.0
2024-08-12 12:20:00,886.88,887.6,885.79,886.05,12910.0,880.7915,881.5065,879.709,879.9672,12910.0
2024-08-12 12:25:00,885.85,886.75,885.79,886.45,12446.0,879.7685,880.6624,879.709,880.3644,12446.0
2024-08-12 12:30:00,886.55,888.38,886.5,887.73,17820.0,880.4637,882.2812,880.4141,881.6356,17820.0
2024-08-12 12:35:00,887.76,892.0,887.02,891.49,24879.0,881.6654,885.8763,880.9305,885.3698,24879.0
2024-08-12 12:40:00,891.46,892.2,890.95,892.2,25591.0,885.34,886.0749,884.8335,886.0749,25591.0
2024-08-12 12:45:00,892.05,893.88,891.84,893.7,20347.0,885.926,887.7434,885.7174,887.5647,20347.0
2024-08-12 12:50:00,893.51,894.33,892.5,893.1,30575.0,887.376,888.1903,886.3729,886.9688,30575.0
2024-08-12 12:55:00,893.62,894.64,890.27,891.42,20212.0,887.4852,888.4982,884.1582,885.3003,20212.0
2024-08-12 13:00:00,891.24,892.15,889.62,891.37,5575.0,885.1215,886.0253,883.5127,885.2506,5575.0
2024-08-12 13:05:00,891.13,892.27,890.4,892.0,9291.0,885.0123,886.1445,884.2873,885.8763,9291.0
2024-08-12 13:10:00,891.7,892.32,890.95,891.79,12855.0,885.5784,886.1941,884.8335,885.6678,12855.0
2024-08-12 13:15:00,892.01,892.26,891.59,892.01,14249.0,885.8863,886.1345,885.4691,885.8863,14249.0
2024-08-12 13:20:00,891.87,893.48,891.54,892.89,14784.0,885.7472,887.3462,885.4195,886.7602,14784.0
2024-08-12 13:25:00,892.9,893.14,891.01,892.39,9944.0,886.7701,887.0085,884.8931,886.2636,9944.0
2024-08-12 13:30:00,892.5,893.2,891.46,893.1,14602.0,886.3729,887.0681,885.34,886.9688,14602.0
2024-08-12 13:35:00,892.1,892.76,891.69,892.4,5550.0,885.9756,886.6311,885.5684,886.2736,5550.0
2024-08-12 13:40:00,892.26,893.06,891.92,893.06,7241.0,886.1345,886.929,885.7969,886.929,7241.0
2024-08-12 13:45:00,892.62,893.2,890.29,890.72,15305.0,886.4921,887.0681,884.1781,884.6051,15305.0
2024-08-12 13:50:00,890.29,890.64,889.03,890.06,11004.0,884.1781,884.5257,882.9267,883.9496,11004.0
2024-08-12 13:55:00,890.35,890.56,889.11,889.45,8909.0,884.2376,884.4462,883.0062,883.3438,8909.0
2024-08-12 14:00:00,889.59,889.59,887.19,889.13,21865.0,883.4829,883.4829,881.0993,883.026,21865.0
2024-08-12 14:05:00,889.18,890.6,888.74,889.44,6503.0,883.0757,884.4859,882.6387,883.3339,6503.0
2024-08-12 14:10:00,889.87,891.39,889.45,891.39,8905.0,883.7609,885.2705,883.3438,885.2705,8905.0
2024-08-12 14:15:00,891.39,892.01,891.05,891.89,7450.0,885.2705,885.8863,884.9328,885.7671,7450.0
2024-08-12 14:20:00,891.93,892.21,890.99,891.23,11511.0,885.8068,886.0849,884.8733,885.1116,11511.0
2024-08-12 14:25:00,890.73,891.28,889.28,890.0,10752.0,884.615,885.1613,883.175,883.8901,10752.0
2024-08-12 14:30:00,889.5,890.78,889.04,889.85,12269.0,883.3935,884.6647,882.9366,883.7411,12269.0
2024-08-12 14:35:00,889.87,890.78,889.49,890.78,7562.0,883.7609,884.6647,883.3836,884.6647,7562.0
2024-08-12 14:40:00,890.54,890.78,889.18,889.22,11844.0,884.4263,884.6647,883.0757,883.1154,11844.0
2024-08-12 14:45:00,889.99,890.81,889.38,889.44,9483.0,883.8801,884.6945,883.2743,883.3339,9483.0
2024-08-12 14:50:00,889.46,889.81,888.58,889.2,12393.0,883.3538,883.7014,882.4798,883.0955,12393.0
2024-08-12 14:55:00,889.19,890.0,888.91,889.56,7664.0,883.0856,883.8901,882.8075,883.4531,7664.0
2024-08-12 15:00:00,889.63,890.94,889.11,890.71,11864.0,883.5226,884.8236,883.0062,884.5952,11864.0
2024-08-12 15:05:00,890.69,890.69,888.67,889.43,9584.0,884.5753,884.5753,882.5692,883.324,9584.0
2024-08-12 15:10:00,889.41,889.52,888.43,889.13,12120.0,883.3041,883.4133,882.3308,883.026,12120.0
2024-08-12 15:15:00,888.36,888.36,887.25,887.62,15717.0,882.2613,882.2613,881.1589,881.5264,15717.0
2024-08-12 15:20:00,887.6,888.03,886.29,886.55,25249.0,881.5065,881.9336,880.2055,880.4637,25249.0
2024-08-12 15:25:00,886.77,887.82,886.37,887.12,17683.0,880.6822,881.725,880.285,881.0298,17683.0
2024-08-12 15:30:00,887.37,888.02,886.26,886.46,11243.0,881.2781,881.9236,880.1757,880.3744,11243.0
2024-08-12 15:35:00,886.22,886.22,884.72,884.93,29675.0,880.136,880.136,878.6463,878.8549,29675.0
2024-08-12 15:40:00,885.11,887.13,884.83,887.13,23608.0,879.0336,881.0398,878.7555,881.0398,23608.0
2024-08-12 15:45:00,886.92,887.16,885.66,886.19,28638.0,880.8312,881.0695,879.5798,880.1062,28638.0
2024-08-12 15:50:00,886.18,886.76,884.6,885.49,39786.0,880.0963,880.6723,878.5271,879.411,39786.0
2024-08-12 15:55:00,885.6,885.71,883.34,884.74,111290.0,879.5203,879.6295,877.2758,878.6662,111290.0
2024-08-13 09:30:00,894.08,896.34,890.33,895.67,126930.0,887.942,890.1865,884.2178,889.5211,126930.0
2024-08-13 09:35:00,895.51,904.67,894.04,902.35,110055.0,889.3622,898.4593,887.9023,896.1553,110055.0
2024-08-13 09:40:00,902.36,907.26,902.0,905.01,71919.0,896.1652,901.0316,895.8077,898.797,71919.0
2024-08-13 09:45:00,906.58,912.43,906.09,911.52,93150.0,900.3562,906.1661,899.8696,905.2623,93150.0
2024-08-13 09:50:00,911.89,914.5,911.19,914.06,48959.0,905.6298,908.2219,904.9346,907.7849,48959.0
2024-08-13 09:55:00,914.07,914.7,907.77,907.77,46183.0,907.7948,908.4205,901.5381,901.5381,46183.0
2024-08-13 10:00:00,908.1,911.93,906.88,911.93,37803.0,901.8658,905.6695,900.6542,905.6695,37803.0
2024-08-13 10:05:00,910.84,911.89,909.05,909.85,33151.0,904.587,905.6298,902.8093,903.6038,33151.0
2024-08-13 10:10:00,909.14,909.77,907.51,909.55,39064.0,902.8987,903.5243,901.2798,903.3058,39064.0
2024-08-13 10:15:00,909.55,911.01,909.0,909.96,29965.0,903.3058,904.7558,902.7596,903.713,29965.0
2024-08-13 10:20:00,909.59,910.66,907.0,908.65,28590.0,903.3456,904.4082,900.7733,902.412,28590.0
2024-08-13 10:25:00,908.55,909.47,906.4,906.82,22785.0,902.3127,903.2264,900.1775,900.5946,22785.0
2024-08-13 10:30:00,906.35,906.35,902.0,902.73,32098.0,900.1278,900.1278,895.8077,896.5327,32098.0
2024-08-13 10:35:00,903.13,904.0,901.09,903.75,18114.0,896.9299,897.7939,894.9039,897.5457,18114.0
2024-08-13 10:40:00,904.0,905.29,902.79,905.29,10756.0,897.7939,899.0751,896.5922,899.0751,10756.0
2024-08-13 10:45:00,905.29,906.0,903.65,904.21,44699.0,899.0751,899.7802,897.4463,898.0025,44699.0
2024-08-13 10:50:00,904.65,905.4,902.11,903.81,32097.0,898.4395,899.1843,895.9169,897.6052,32097.0
2024-08-13 10:55:00,903.94,904.95,902.56,903.07,12589.0,897.7344,898.7374,896.3638,896.8703,12589.0
2024-08-13 11:00:00,903.27,905.41,903.1,905.04,14901.0,897.069,899.1943,896.9001,898.8268,14901.0
2024-08-13 11:05:00,904.85,907.47,904.67,905.06,26002.0,898.6381,901.2401,898.4593,898.8467,26002.0
2024-08-13 11:10:00,905.47,905.6,898.7,900.24,36862.0,899.2538,899.383,892.5303,894.0598,36862.0
2024-08-13 11:15:00,900.24,901.38,899.0,900.97,17676.0,894.0598,895.1919,892.8283,894.7847,17676.0
2024-08-13 11:20:00,901.43,904.65,900.97,904.1,21071.0,895.2416,898.4395,894.7847,897.8933,21071.0
2024-08-13 11:25:00,904.1,904.4,902.23,904.37,17031.0,897.8933,898.1912,896.0361,898.1614,17031.0
2024-08-13 11:30:00,903.03,904.9,903.03,904.44,11530.0,896.8306,898.6878,896.8306,898.2309,11530.0
2024-08-13 11:35:00,904.44,905.12,903.15,904.92,17208.0,898.2309,898.9063,896.9498,898.7076,17208.0
2024-08-13 11:40:00,905.0,907.0,904.17,905.65,17260.0,898.7871,900.7733,897.9628,899.4326,17260.0
2024-08-13 11:45:00,905.32,907.51,904.89,907.18,24856.0,899.1049,901.2798,898.6778,900.9521,24856.0
2024-08-13 11:50:00,906.9,907.51,905.6,906.79,15799.0,900.674,901.2798,899.383,900.5648,15799.0
2024-08-13 11:55:00,907.17,907.17,906.22,906.59,6704.0,900.9422,900.9422,899.9987,900.3662,6704.0
2024-08-13 12:00:00,906.91,907.49,906.3,906.69,7977.0,900.684,901.26,900.0782,900.4655,7977.0
2024-08-13 12:05:00,906.22,906.95,906.16,906.58,8323.0,899.9987,900.7237,899.9391,900.3562,8323.0
2024-08-13 12:10:00,906.58,907.49,905.86,907.11,16807.0,900.3562,901.26,899.6412,900.8826,16807.0
2024-08-13 12:15:00,906.79,907.91,906.25,907.06,17910.0,900.5648,901.6771,900.0285,900.8329,17910.0
2024-08-13 12:20:00,907.27,907.57,906.63,907.56,12821.0,901.0415,901.3394,900.4059,901.3295,12821.0
2024-08-13 12:25:00,907.4,907.6,906.59,907.39,9111.0,901.1706,901.3692,900.3662,901.1607,9111.0
2024-08-13 12:30:00,907.3,907.99,906.72,907.99,13470.0,901.0713,901.7565,900.4953,901.7565,13470.0
2024-08-13 12:35:00,907.63,909.41,907.62,908.68,23520.0,901.399,903.1668,901.3891,902.4418,23520.0
2024-08-13 12:40:00,909.4,909.4,908.12,909.14,9841.0,903.1569,903.1569,901.8857,902.8987,9841.0
2024-08-13 12:45:00,908.88,909.34,908.72,908.99,9320.0,902.6404,903.0973,902.4815,902.7497,9320.0
2024-08-13 12:50:00,908.99,909.0,907.73,908.55,14065.0,902.7497,902.7596,901.4983,902.3127,14065.0
2024-08-13 12:55:00,908.55,909.43,908.25,908.42,20934.0,902.3127,903.1867,902.0148,902.1836,20934.0
2024-08-13 13:00:00,908.69,908.69,907.48,907.74,7846.0,902.4517,902.4517,901.25,901.5083,7846.0
2024-08-13 13:05:00,907.74,909.17,906.73,908.15,17334.0,901.5083,902.9284,900.5052,901.9154,17334.0
2024-08-13 13:10:00,908.5,908.94,907.57,907.8,12850.0,902.263,902.7,901.3394,901.5679,12850.0
2024-08-13 13:15:00,907.5,907.69,905.7,906.92,15997.0,901.2699,901.4586,899.4823,900.6939,15997.0
2024-08-13 13:20:00,905.76,907.49,905.44,906.0,15144.0,899.5419,901.26,899.2241,899.7802,15144.0
2024-08-13 13:25:00,905.39,907.8,905.25,907.25,4880.0,899.1744,901.5679,899.0354,901.0216,4880.0
2024-08-13 13:30:00,907.8,908.3,906.9,907.06,9895.0,901.5679,902.0644,900.674,900.8329,9895.0
2024-08-13 13:35:00,907.0,907.73,905.64,907.37,7657.0,900.7733,901.4983,899.4227,901.1408,7657.0
2024-08-13 13:40:00,907.67,907.87,906.48,907.1,4028.0,901.4387,901.6374,900.2569,900.8727,4028.0
2024-08-13 13:45:00,906.69,906.76,904.34,905.92,14667.0,900.4655,900.535,898.1316,899.7008,14667.0
2024-08-13 13:50:00,905.94,906.07,905.13,906.0,7380.0,899.7206,899.8497,898.9162,899.7802,7380.0
2024-08-13 13:55:00,906.55,907.19,905.96,906.88,8855.0,900.3264,900.962,899.7405,900.6542,8855.0
2024-08-13 14:00:00,906.79,907.73,905.97,907.24,15137.0,900.5648,901.4983,899.7504,901.0117,15137.0
2024-08-13 14:05:00,906.92,907.34,906.6,907.13,3081.0,900.6939,901.111,900.3761,900.9025,3081.0
2024-08-13 14:10:00,907.13,907.7,907.0,907.35,14169.0,900.9025,901.4685,900.7733,901.1209,14169.0
2024-08-13 14:15:00,907.25,907.5,904.8,905.4,13835.0,901.0216,901.2699,898.5884,899.1843,13835.0
2024-08-13 14:20:00,905.54,906.61,904.49,905.0,7130.0,899.3234,900.386,898.2806,898.7871,7130.0
2024-08-13 14:25:00,904.77,905.62,904.58,905.15,3327.0,898.5587,899.4028,898.37,898.936,3327.0
2024-08-13 14:30:00,905.26,905.49,905.01,905.47,6865.0,899.0453,899.2737,898.797,899.2538,6865.0
2024-08-13 14:35:00,905.3,905.6,904.54,905.19,6561.0,899.085,899.383,898.3302,898.9758,6561.0
2024-08-13 14:40:00,905.48,906.13,905.12,906.13,9004.0,899.2638,899.9093,898.9063,899.9093,9004.0
2024-08-13 14:45:00,905.95,906.39,905.69,906.39,5348.0,899.7306,900.1675,899.4723,900.1675,5348.0
2024-08-13 14:50:00,906.2,906.93,906.2,906.9,7640.0,899.9788,900.7038,899.9788,900.674,7640.0
2024-08-13 14:55:00,906.36,907.22,905.34,905.63,12113.0,900.1377,900.9918,899.1247,899.4127,12113.0
2024-08-13 15:00:00,905.42,906.28,905.01,905.01,8639.0,899.2042,900.0583,898.797,898.797,8639.0
2024-08-13 15:05:00,905.44,906.5,905.0,906.4,10992.0,899.2241,900.2768,898.7871,900.1775,10992.0
2024-08-13 15:10:00,906.49,907.32,906.3,907.0,22354.0,900.2668,901.0911,900.0782,900.7733,22354.0
2024-08-13 15:15:00,907.0,907.49,906.44,907.03,10320.0,900.7733,901.26,900.2172,900.8031,10320.0
2024-08-13 15:20:00,907.12,907.12,905.88,906.6,7599.0,900.8925,900.8925,899.661,900.3761,7599.0
2024-08-13 15:25:00,906.85,907.2,905.55,907.02,10345.0,900.6244,900.972,899.3333,900.7932,10345.0
2024-08-13 15:30:00,907.02,907.4,906.36,906.66,13385.0,900.7932,901.1706,900.1377,900.4357,13385.0
2024-08-13 15:35:00,906.68,907.45,906.5,906.8,12992.0,900.4555,901.2203,900.2768,900.5747,12992.0
2024-08-13 15:40:00,906.8,907.01,906.51,906.84,8182.0,900.5747,900.7833,900.2867,900.6144,8182.0
2024-08-13 15:45:00,906.95,907.09,906.0,906.91,19165.0,900.7237,900.8627,899.7802,900.684,19165.0
2024-08-13 15:50:00,907.06,907.62,905.47,907.39,41752.0,900.8329,901.3891,899.2538,901.1607,41752.0
2024-08-13 15:55:00,907.28,909.29,907.25,907.44,73457.0,901.0514,903.0476,901.0216,901.2103,73457.0
2024-08-14 09:30:00,910.0,912.5,905.02,906.39,107793.0,903.7527,906.2356,898.8069,900.1675,107793.0
2024-08-14 09:35:00,905.31,908.5,903.79,905.36,41624.0,899.0949,902.263,897.5854,899.1446,41624.0
2024-08-14 09:40:00,904.85,910.05,904.85,909.5,21921.0,898.6381,903.8024,898.6381,903.2562,21921.0
2024-08-14 09:45:00,909.57,915.66,909.14,915.66,36928.0,903.3257,909.3739,902.8987,909.3739,36928.0
2024-08-14 09:50:00,916.0,918.78,915.29,918.78,44062.0,909.7116,912.4725,909.0064,912.4725,44062.0
2024-08-14 09:55:00,918.63,922.89,918.54,921.16,64737.0,912.3235,916.5543,912.2341,914.8361,64737.0
2024-08-14 10:00:00,920.46,922.58,919.0,922.26,36226.0,914.1409,916.2464,912.691,915.9286,36226.0
2024-08-14 10:05:00,922.39,925.48,922.2,925.48,39250.0,916.0577,919.1265,915.869,919.1265,39250.0
2024-08-14 10:10:00,925.04,926.99,923.32,926.85,30058.0,918.6895,920.6261,916.9813,920.4871,30058.0
2024-08-14 10:15:00,926.95,928.45,925.83,926.01,30211.0,920.5864,922.0761,919.4741,919.6528,30211.0
2024-08-14 10:20:00,925.62,928.59,925.31,928.23,23791.0,919.2655,922.2151,918.9576,921.8576,23791.0
2024-08-14 10:25:00,928.0,930.43,927.34,929.49,32901.0,921.6292,924.0425,920.9737,923.1089,32901.0
2024-08-14 10:30:00,928.77,931.98,928.77,929.71,29336.0,922.3939,925.5819,922.3939,923.3274,29336.0
2024-08-14 10:35:00,929.4,931.5,927.0,930.46,30576.0,923.0196,925.1051,920.636,924.0723,30576.0
2024-08-14 10:40:00,929.76,931.0,928.15,930.0,21212.0,923.3771,924.6086,921.7781,923.6154,21212.0
2024-08-14 10:45:00,930.98,934.0,929.58,932.97,26153.0,924.5887,927.588,923.1983,926.5651,26153.0
2024-08-14 10:50:00,932.62,933.93,930.16,933.52,17219.0,926.2175,927.5185,923.7743,927.1113,17219.0
2024-08-14 10:55:00,933.07,934.0,932.22,932.98,18749.0,926.6644,927.588,925.8202,926.575,18749.0
2024-08-14 11:00:00,933.02,934.38,932.51,933.96,10036.0,926.6147,927.9654,926.1082,927.5483,10036.0
2024-08-14 11:05:00,933.75,933.98,930.7,931.89,19983.0,927.3397,927.5681,924.3106,925.4925,19983.0
2024-08-14 11:10:00,932.0,932.79,931.39,932.79,14111.0,925.6017,926.3863,924.9959,926.3863,14111.0
2024-08-14 11:15:00,932.37,932.62,929.8,930.25,16321.0,925.9692,926.2175,923.4168,923.8637,16321.0
2024-08-14 11:20:00,930.59,930.92,927.09,927.5,28693.0,924.2014,924.5291,920.7254,921.1326,28693.0
2024-08-14 11:25:00,927.92,928.0,925.82,926.38,24726.0,921.5497,921.6292,919.4641,920.0203,24726.0
2024-08-14 11:30:00,927.0,927.23,925.58,926.53,14880.0,920.636,920.8645,919.2258,920.1693,14880.0
2024-08-14 11:35:00,926.59,928.17,924.5,927.5,30412.0,920.2289,921.798,918.1532,921.1326,30412.0
2024-08-14 11:40:00,928.25,929.05,926.22,927.86,11424.0,921.8775,922.672,919.8614,921.4901,11424.0
2024-08-14 11:45:00,928.0,929.0,927.01,927.79,9813.0,921.6292,922.6223,920.646,921.4206,9813.0
2024-08-14 11:50:00,927.79,929.06,926.01,926.89,11281.0,921.4206,922.6819,919.6528,920.5268,11281.0
2024-08-14 11:55:00,927.66,928.97,926.9,928.97,11971.0,921.2915,922.5925,920.5367,922.5925,11971.0
2024-08-14 12:00:00,928.67,929.37,927.95,929.0,5318.0,922.2946,922.9898,921.5795,922.6223,5318.0
2024-08-14 12:05:00,929.0,930.17,929.0,929.59,4013.0,922.6223,923.7843,922.6223,923.2083,4013.0
2024-08-14 12:10:00,929.88,930.16,928.12,928.12,13328.0,923.4963,923.7743,921.7484,921.7484,13328.0
2024-08-14 12:15:00,928.5,928.69,927.12,928.63,7570.0,922.1257,922.3144,920.7552,922.2549,7570.0
2024-08-14 12:20:00,928.23,929.05,925.5,926.15,11341.0,921.8576,922.672,919.1463,919.7919,11341.0
2024-08-14 12:25:00,925.82,927.79,925.0,925.01,21929.0,919.4641,921.4206,918.6498,918.6597,21929.0
2024-08-14 12:30:00,925.76,927.99,925.31,927.22,6560.0,919.4046,921.6192,918.9576,920.8545,6560.0
2024-08-14 12:35:00,927.45,928.0,926.92,926.92,13045.0,921.083,921.6292,920.5566,920.5566,13045.0
2024-08-14 12:40:00,926.89,927.69,925.42,925.72,6534.0,920.5268,921.3213,919.0669,919.3648,6534.0
2024-08-14 12:45:00,925.28,926.5,924.72,926.05,12303.0,918.9279,920.1395,918.3717,919.6926,12303.0
2024-08-14 12:50:00,926.06,928.04,925.92,927.62,8173.0,919.7025,921.6689,919.5635,921.2518,8173.0
2024-08-14 12:55:00,927.6,927.65,926.28,926.96,5710.0,921.2319,921.2816,919.921,920.5963,5710.0
2024-08-14 13:00:00,926.5,927.11,925.57,925.62,12194.0,920.1395,920.7453,919.2159,919.2655,12194.0
2024-08-14 13:05:00,926.03,926.47,925.34,926.0,13013.0,919.6727,920.1097,918.9874,919.6429,13013.0
2024-08-14 13:10:00,926.0,926.49,925.4,925.75,25712.0,919.6429,920.1295,919.047,919.3946,25712.0
2024-08-14 13:15:00,925.59,925.8,924.58,924.59,14384.0,919.2357,919.4443,918.2327,918.2426,14384.0
2024-08-14 13:20:00,924.88,926.29,924.0,925.83,12048.0,918.5306,919.9309,917.6566,919.4741,12048.0
2024-08-14 13:25:00,925.71,928.16,925.7,928.0,8066.0,919.3549,921.7881,919.345,921.6292,8066.0
2024-08-14 13:30:00,927.78,928.26,926.79,927.95,6760.0,921.4107,921.8874,920.4275,921.5795,6760.0
2024-08-14 13:35:00,927.97,929.15,927.5,928.65,5425.0,921.5994,922.7713,921.1326,922.2747,5425.0
2024-08-14 13:40:00,928.81,929.27,927.5,927.84,12392.0,922.4336,922.8905,921.1326,921.4703,12392.0
2024-08-14 13:45:00,927.27,928.13,926.98,927.0,3947.0,920.9042,921.7583,920.6162,920.636,3947.0
2024-08-14 13:50:00,927.7,928.21,927.05,927.99,3029.0,921.3312,921.8377,920.6857,921.6192,3029.0
2024-08-14 13:55:00,927.98,928.97,927.87,928.63,5488.0,921.6093,922.5925,921.5001,922.2549,5488.0
2024-08-14 14:00:00,928.27,928.71,927.09,928.71,6017.0,921.8973,922.3343,920.7254,922.3343,6017.0
2024-08-14 14:05:00,928.07,930.23,928.07,930.22,16304.0,921.6987,923.8439,921.6987,923.8339,16304.0
2024-08-14 14:10:00,929.78,930.34,929.35,929.75,9463.0,923.397,923.9531,922.9699,923.3672,9463.0
2024-08-14 14:15:00,929.75,931.12,929.41,930.67,18671.0,923.3672,924.7278,923.0295,924.2808,18671.0
2024-08-14 14:20:00,930.39,931.0,929.99,930.47,5228.0,924.0028,924.6086,923.6055,924.0822,5228.0
2024-08-14 14:25:00,930.5,930.97,929.0,929.47,12007.0,924.112,924.5788,922.6223,923.0891,12007.0
2024-08-14 14:30:00,929.74,930.82,929.21,930.56,9825.0,923.3572,924.4298,922.8309,924.1716,9825.0
2024-08-14 14:35:00,930.21,930.89,929.99,930.89,10628.0,923.824,924.4993,923.6055,924.4993,10628.0
2024-08-14 14:40:00,930.6,930.84,929.92,930.7,7337.0,924.2113,924.4497,923.536,924.3106,7337.0
2024-08-14 14:45:00,930.48,930.51,929.16,929.61,28884.0,924.0922,924.1219,922.7812,923.2281,28884.0
2024-08-14 14:50:00,930.19,930.22,929.14,929.93,11836.0,923.8041,923.8339,922.7614,923.5459,11836.0
2024-08-14 14:55:00,929.93,930.46,929.51,930.34,15497.0,923.5459,924.0723,923.1288,923.9531,15497.0
2024-08-14 15:00:00,930.16,930.56,929.69,929.69,9419.0,923.7743,924.1716,923.3076,923.3076,9419.0
2024-08-14 15:05:00,929.73,930.56,929.52,930.01,11682.0,923.3473,924.1716,923.1387,923.6254,11682.0
2024-08-14 15:10:00,929.98,930.04,928.89,929.23,13190.0,923.5956,923.6552,922.5131,922.8507,13190.0
2024-08-14 15:15:00,928.73,929.07,928.0,928.0,23297.0,922.3542,922.6918,921.6292,921.6292,23297.0
2024-08-14 15:20:00,928.15,930.67,928.14,929.59,17390.0,921.7781,924.2808,921.7682,923.2083,17390.0
2024-08-14 15:25:00,929.83,930.22,929.31,930.11,7052.0,923.4466,923.8339,922.9302,923.7247,7052.0
2024-08-14 15:30:00,930.18,930.18,928.65,928.65,8141.0,923.7942,923.7942,922.2747,922.2747,8141.0
2024-08-14 15:35:00,928.89,929.81,928.77,929.81,14816.0,922.5131,923.4268,922.3939,923.4268,14816.0
2024-08-14 15:40:00,929.76,930.1,929.49,929.51,19959.0,923.3771,923.7148,923.1089,923.1288,19959.0
2024-08-14 15:45:00,929.51,930.37,929.49,930.26,29222.0,923.1288,923.9829,923.1089,923.8737,29222.0
2024-08-14 15:50:00,930.31,930.54,929.61,930.2,31654.0,923.9233,924.1517,923.2281,923.8141,31654.0
2024-08-14 15:55:00,930.61,932.32,930.0,930.0,100293.0,924.2213,925.9195,923.6154,923.6154,100293.0
2024-08-15 09:30:00,936.0,937.96,922.57,923.11,162141.0,930.8715,932.8207,917.515,918.0521,162141.0
2024-08-15 09:35:00,922.71,930.01,922.39,929.4,65012.0,917.6543,924.9143,917.336,924.3076,65012.0
2024-08-15 09:40:00,929.04,929.98,925.0,927.57,43135.0,923.9496,924.8844,919.9317,922.4876,43135.0
2024-08-15 09:45:00,927.5,929.58,926.24,929.21,25832.0,922.418,924.4866,921.1649,924.1187,25832.0
2024-08-15 09:50:00,929.7,930.01,927.0,927.54,19638.0,924.606,924.9143,921.9208,922.4578,19638.0
2024-08-15 09:55:00,926.81,927.56,924.08,924.82,34599.0,921.7318,922.4777,919.0168,919.7527,34599.0
2024-08-15 10:00:00,924.18,925.36,921.33,921.36,38414.0,919.1162,920.2898,916.2818,916.3117,38414.0
2024-08-15 10:05:00,921.53,923.33,920.0,922.8,53674.0,916.4807,918.2709,914.9591,917.7438,53674.0
2024-08-15 10:10:00,922.27,929.42,922.27,928.59,46237.0,917.2167,924.3275,917.2167,923.5021,46237.0
2024-08-15 10:15:00,928.85,929.24,927.1,928.07,31754.0,923.7606,924.1485,922.0202,922.9849,31754.0
2024-08-15 10:20:00,928.5,929.33,927.01,927.77,36569.0,923.4126,924.238,921.9307,922.6866,36569.0
2024-08-15 10:25:00,928.39,931.66,927.61,930.82,31940.0,923.3032,926.5552,922.5274,925.7198,31940.0
2024-08-15 10:30:00,930.1,932.95,930.03,931.37,23194.0,925.0038,927.8382,924.9342,926.2668,23194.0
2024-08-15 10:35:00,931.36,933.99,929.6,933.08,37791.0,926.2569,928.8725,924.5065,927.9675,37791.0
2024-08-15 10:40:00,933.78,935.7,932.49,934.0,37408.0,928.6636,930.5731,927.3807,928.8824,37408.0
2024-08-15 10:45:00,933.63,935.47,933.0,933.78,17680.0,928.5144,930.3444,927.8879,928.6636,17680.0
2024-08-15 10:50:00,933.83,934.55,932.5,933.77,18586.0,928.7133,929.4294,927.3906,928.6537,18586.0
2024-08-15 10:55:00,933.68,933.71,931.11,931.57,12644.0,928.5642,928.594,926.0083,926.4657,12644.0
2024-08-15 11:00:00,931.2,931.98,928.19,928.25,19410.0,926.0978,926.8735,923.1043,923.1639,19410.0
2024-08-15 11:05:00,928.57,929.33,927.0,928.0,13694.0,923.4822,924.238,921.9208,922.9153,13694.0
2024-08-15 11:10:00,927.6,929.55,927.01,927.35,11780.0,922.5175,924.4568,921.9307,922.2689,11780.0
2024-08-15 11:15:00,927.7,928.06,924.0,925.0,27718.0,922.6169,922.975,918.9372,919.9317,27718.0
2024-08-15 11:20:00,924.7,927.1,924.12,926.63,16413.0,919.6334,922.0202,919.0566,921.5528,16413.0
2024-08-15 11:25:00,926.55,927.99,925.01,927.19,13003.0,921.4732,922.9053,919.9417,922.1097,13003.0
2024-08-15 11:30:00,927.84,929.66,927.46,928.76,19642.0,922.7562,924.5662,922.3783,923.6711,19642.0
2024-08-15 11:35:00,928.58,928.77,927.49,927.74,5491.0,923.4921,923.6811,922.4081,922.6567,5491.0
2024-08-15 11:40:00,927.65,928.85,927.42,927.68,21726.0,922.5672,923.7606,922.3385,922.597,21726.0
2024-08-15 11:45:00,927.93,928.81,927.53,928.54,6170.0,922.8457,923.7209,922.4479,923.4523,6170.0
2024-08-15 11:50:00,928.97,929.37,927.53,927.62,6205.0,923.88,924.2778,922.4479,922.5374,6205.0
2024-08-15 11:55:00,927.9,928.67,926.0,926.0,7534.0,922.8158,923.5816,920.9262,920.9262,7534.0
2024-08-15 12:00:00,926.15,927.23,925.4,926.49,11059.0,921.0754,922.1495,920.3295,921.4136,11059.0
2024-08-15 12:05:00,926.61,927.76,926.31,926.89,13727.0,921.5329,922.6766,921.2346,921.8114,13727.0
2024-08-15 12:10:00,926.91,928.0,926.2,926.73,5976.0,921.8313,922.9153,921.1252,921.6522,5976.0
2024-08-15 12:15:00,926.73,926.76,926.0,926.19,4880.0,921.6522,921.6821,920.9262,921.1152,4880.0
2024-08-15 12:20:00,926.05,927.73,925.8,927.73,9331.0,920.976,922.6468,920.7273,922.6468,9331.0
2024-08-15 12:25:00,927.41,927.76,925.43,925.65,7266.0,922.3285,922.6766,920.3594,920.5782,7266.0
2024-08-15 12:30:00,925.64,925.88,924.94,925.08,8159.0,920.5682,920.8069,919.8721,920.0113,8159.0
2024-08-15 12:35:00,925.08,926.1,924.12,924.38,14362.0,920.0113,921.0257,919.0566,919.3151,14362.0
2024-08-15 12:40:00,924.54,924.96,923.5,924.33,16573.0,919.4742,919.8919,918.4399,919.2654,16573.0
2024-08-15 12:45:00,924.73,924.93,923.0,923.46,11874.0,919.6632,919.8621,917.9427,918.4002,11874.0
2024-08-15 12:50:00,923.25,924.69,922.43,923.57,17042.0,918.1913,919.6234,917.3758,918.5096,17042.0
2024-08-15 12:55:00,923.57,925.4,923.56,924.9,4461.0,918.5096,920.3295,918.4996,919.8323,4461.0
2024-08-15 13:00:00,924.97,925.03,924.0,924.06,3650.0,919.9019,919.9616,918.9372,918.9969,3650.0
2024-08-15 13:05:00,924.52,925.1,924.02,924.55,19221.0,919.4544,920.0312,918.9571,919.4842,19221.0
2024-08-15 13:10:00,924.55,925.28,923.73,923.95,10253.0,919.4842,920.2102,918.6687,918.8875,10253.0
2024-08-15 13:15:00,923.96,924.92,923.3,924.92,4430.0,918.8974,919.8522,918.241,919.8522,4430.0
2024-08-15 13:20:00,924.0,924.7,923.55,924.02,3687.0,918.9372,919.6334,918.4897,918.9571,3687.0
2024-08-15 13:25:00,924.04,925.65,924.04,924.69,9122.0,918.977,920.5782,918.977,919.6234,9122.0
2024-08-15 13:30:00,924.66,926.93,923.5,926.93,8655.0,919.5936,921.8512,918.4399,921.8512,8655.0
2024-08-15 13:35:00,926.93,927.97,926.51,927.37,9828.0,921.8512,922.8855,921.4335,922.2887,9828.0
2024-08-15 13:40:00,927.8,928.7,927.4,927.67,11409.0,922.7164,923.6115,922.3186,922.5871,11409.0
2024-08-15 13:45:00,928.03,928.59,927.52,927.96,9307.0,922.9451,923.5021,922.4379,922.8755,9307.0
2024-08-15 13:50:00,927.94,928.29,926.53,928.18,5782.0,922.8556,923.2037,921.4533,923.0943,5782.0
2024-08-15 13:55:00,928.13,929.0,927.36,928.45,20528.0,923.0446,923.9098,922.2788,923.3628,20528.0
2024-08-15 14:00:00,928.49,929.34,928.26,928.73,9173.0,923.4026,924.2479,923.1739,923.6413,9173.0
2024-08-15 14:05:00,929.02,929.13,928.01,928.44,7861.0,923.9297,924.0391,922.9252,923.3529,7861.0
2024-08-15 14:10:00,928.36,929.54,927.75,928.98,8455.0,923.2733,924.4469,922.6667,923.8899,8455.0
2024-08-15 14:15:00,929.03,929.03,927.5,927.84,5791.0,923.9396,923.9396,922.418,922.7562,5791.0
2024-08-15 14:20:00,927.4,927.84,926.51,926.51,5825.0,922.3186,922.7562,921.4335,921.4335,5825.0
2024-08-15 14:25:00,927.0,927.18,926.03,926.72,7136.0,921.9208,922.0998,920.9561,921.6423,7136.0
2024-08-15 14:30:00,926.71,928.9,926.71,928.54,7606.0,921.6324,923.8104,921.6324,923.4523,7606.0
2024-08-15 14:35:00,928.54,930.04,928.54,929.75,15565.0,923.4523,924.9441,923.4523,924.6557,15565.0
2024-08-15 14:40:00,929.31,930.0,928.99,929.9,8170.0,924.2181,924.9043,923.8999,924.8049,8170.0
2024-08-15 14:45:00,929.5,930.21,929.11,930.18,6286.0,924.4071,925.1132,924.0192,925.0833,6286.0
2024-08-15 14:50:00,929.9,930.05,929.08,930.05,6529.0,924.8049,924.9541,923.9894,924.9541,6529.0
2024-08-15 14:55:00,930.45,930.45,929.0,929.0,9406.0,925.3519,925.3519,923.9098,923.9098,9406.0
2024-08-15 15:00:00,929.63,929.63,928.0,929.01,11017.0,924.5364,924.5364,922.9153,923.9198,11017.0
2024-08-15 15:05:00,929.03,930.07,928.82,930.07,19505.0,923.9396,924.9739,923.7308,924.9739,19505.0
2024-08-15 15:10:00,929.69,929.69,928.08,928.83,5021.0,924.596,924.596,922.9949,923.7407,5021.0
2024-08-15 15:15:00,928.68,928.8,927.62,928.01,8309.0,923.5916,923.7109,922.5374,922.9252,8309.0
2024-08-15 15:20:00,928.22,928.51,927.41,927.67,7554.0,923.1341,923.4225,922.3285,922.5871,7554.0
2024-08-15 15:25:00,927.74,927.98,926.44,927.5,10360.0,922.6567,922.8954,921.3638,922.418,10360.0
2024-08-15 15:30:00,927.33,927.49,926.64,926.93,5521.0,922.249,922.4081,921.5627,921.8512,5521.0
2024-08-15 15:35:00,927.06,928.05,925.9,928.05,17826.0,921.9804,922.965,920.8268,922.965,17826.0
2024-08-15 15:40:00,928.16,928.25,926.53,926.77,14891.0,923.0744,923.1639,921.4533,921.692,14891.0
2024-08-15 15:45:00,926.62,927.99,925.56,927.8,21504.0,921.5429,922.9053,920.4887,922.7164,21504.0
2024-08-15 15:50:00,927.6,930.2,926.9,929.93,27042.0,922.5175,925.1032,921.8213,924.8347,27042.0
2024-08-15 15:55:00,930.43,931.19,927.5,928.04,121129.0,925.332,926.0878,922.418,922.9551,121129.0
2024-08-16 09:30:00,928.39,932.46,924.45,924.45,164444.0,923.3032,927.3509,919.3847,919.3847,164444.0
2024-08-16 09:35:00,923.94,928.84,923.87,926.39,26937.0,918.8775,923.7507,918.8079,921.3141,26937.0
2024-08-16 09:40:00,926.5,933.0,926.5,931.0,31689.0,921.4235,927.8879,921.4235,925.8989,31689.0
2024-08-16 09:45:00,931.66,934.49,930.27,934.09,26749.0,926.5552,929.3697,925.1729,928.9719,26749.0
2024-08-16 09:50:00,934.71,934.71,929.78,932.54,21056.0,929.5885,929.5885,924.6855,927.4304,21056.0
2024-08-16 09:55:00,932.83,934.86,929.93,929.93,9077.0,927.7188,929.7377,924.8347,924.8347,9077.0
2024-08-16 10:00:00,933.0,935.7,931.98,934.8,20242.0,927.8879,930.5731,926.8735,929.678,20242.0
2024-08-16 10:05:00,934.87,936.06,931.71,934.72,29055.0,929.7476,930.9311,926.605,929.5985,29055.0
2024-08-16 10:10:00,934.89,935.25,932.83,933.5,10297.0,929.7675,930.1256,927.7188,928.3852,10297.0
2024-08-16 10:15:00,933.57,936.3,933.14,935.97,23815.0,928.4548,931.1698,928.0271,930.8416,23815.0
2024-08-16 10:20:00,935.6,936.0,932.9,933.64,13258.0,930.4736,930.8715,927.7884,928.5244,13258.0
2024-08-16 10:25:00,933.75,933.94,930.41,931.59,30559.0,928.6338,928.8227,925.3121,926.4856,30559.0
2024-08-16 10:30:00,931.08,931.15,927.47,927.66,9416.0,925.9784,926.048,922.3882,922.5772,9416.0
2024-08-16 10:35:00,928.06,929.81,927.94,928.97,11713.0,922.975,924.7154,922.8556,923.88,11713.0
2024-08-16 10:40:00,928.52,929.82,927.37,928.71,7572.0,923.4324,924.7253,922.2887,923.6214,7572.0
2024-08-16 10:45:00,928.33,928.9,925.6,925.75,10153.0,923.2435,923.8104,920.5284,920.6776,10153.0
2024-08-16 10:50:00,926.06,928.67,925.23,926.9,11365.0,920.9859,923.5816,920.1605,921.8213,11365.0
2024-08-16 10:55:00,926.88,927.38,925.92,927.38,8910.0,921.8014,922.2987,920.8467,922.2987,8910.0
2024-08-16 11:00:00,927.34,928.2,926.58,927.48,10350.0,922.2589,923.1142,921.5031,922.3981,10350.0
2024-08-16 11:05:00,927.16,927.8,924.23,924.24,16654.0,922.0799,922.7164,919.1659,919.1759,16654.0
2024-08-16 11:10:00,924.01,924.65,924.01,924.12,6101.0,918.9472,919.5836,918.9472,919.0566,6101.0
2024-08-16 11:15:00,924.1,925.72,924.1,924.36,9570.0,919.0367,920.6478,919.0367,919.2952,9570.0
2024-08-16 11:20:00,924.68,925.91,924.03,925.06,6580.0,919.6135,920.8367,918.967,919.9914,6580.0
2024-08-16 11:25:00,925.35,928.0,925.24,927.19,5623.0,920.2798,922.9153,920.1704,922.1097,5623.0
2024-08-16 11:30:00,926.54,928.01,925.18,926.75,4618.0,921.4633,922.9252,920.1107,921.6721,4618.0
2024-08-16 11:35:00,926.61,927.6,926.05,926.57,4711.0,921.5329,922.5175,920.976,921.4931,4711.0
2024-08-16 11:40:00,926.45,927.68,926.45,927.64,4701.0,921.3738,922.597,921.3738,922.5573,4701.0
2024-08-16 11:45:00,927.42,928.4,926.62,927.6,5245.0,922.3385,923.3131,921.5429,922.5175,5245.0
2024-08-16 11:50:00,927.6,928.56,926.58,927.97,4512.0,922.5175,923.4722,921.5031,922.8855,4512.0
2024-08-16 11:55:00,928.0,928.96,927.86,928.29,2771.0,922.9153,923.87,922.7761,923.2037,2771.0
2024-08-16 12:00:00,927.8,928.17,927.0,927.61,3616.0,922.7164,923.0844,921.9208,922.5274,3616.0
2024-08-16 12:05:00,927.01,927.97,926.62,927.97,10617.0,921.9307,922.8855,921.5429,922.8855,10617.0
2024-08-16 12:10:00,928.0,928.99,927.66,928.14,5515.0,922.9153,923.8999,922.5772,923.0545,5515.0
2024-08-16 12:15:00,927.99,928.45,927.88,928.0,3932.0,922.9053,923.3628,922.7959,922.9153,3932.0
2024-08-16 12:20:00,927.81,928.37,927.81,928.37,1518.0,922.7263,923.2833,922.7263,923.2833,1518.0
2024-08-16 12:25:00,927.84,928.06,927.0,927.9,6561.0,922.7562,922.975,921.9208,922.8158,6561.0
2024-08-16 12:30:00,928.15,928.49,927.05,927.78,7796.0,923.0645,923.4026,921.9705,922.6965,7796.0
2024-08-16 12:35:00,927.69,929.4,927.17,928.85,6818.0,922.607,924.3076,922.0898,923.7606,6818.0
2024-08-16 12:40:00,928.32,928.97,928.18,928.28,3706.0,923.2335,923.88,923.0943,923.1938,3706.0
2024-08-16 12:45:00,927.85,927.85,925.53,926.65,6775.0,922.7661,922.7661,920.4588,921.5727,6775.0
2024-08-16 12:50:00,926.45,928.16,926.45,927.99,6364.0,921.3738,923.0744,921.3738,922.9053,6364.0
2024-08-16 12:55:00,927.77,929.59,927.75,929.16,3684.0,922.6866,924.4966,922.6667,924.0689,3684.0
2024-08-16 13:00:00,928.27,929.79,928.27,929.57,9209.0,923.1838,924.6955,923.1838,924.4767,9209.0
2024-08-16 13:05:00,929.19,930.27,929.13,930.25,5413.0,924.0988,925.1729,924.0391,925.153,5413.0
2024-08-16 13:10:00,930.06,930.06,929.13,930.0,3379.0,924.964,924.964,924.0391,924.9043,3379.0
2024-08-16 13:15:00,929.75,930.85,929.43,930.0,3584.0,924.6557,925.7497,924.3375,924.9043,3584.0
2024-08-16 13:20:00,930.0,930.31,928.88,929.0,4805.0,924.9043,925.2126,923.7905,923.9098,4805.0
2024-08-16 13:25:00,929.27,930.22,928.88,929.51,2611.0,924.1783,925.1231,923.7905,924.417,2611.0
2024-08-16 13:30:00,929.8,930.8,929.7,930.09,6228.0,924.7054,925.6999,924.606,924.9938,6228.0
2024-08-16 13:35:00,930.02,930.3,929.67,930.29,2027.0,924.9242,925.2027,924.5761,925.1927,2027.0
2024-08-16 13:40:00,930.59,930.8,929.57,930.29,2609.0,925.4911,925.6999,924.4767,925.1927,2609.0
2024-08-16 13:45:00,930.61,930.61,929.51,929.88,2289.0,925.511,925.511,924.417,924.785,2289.0
2024-08-16 13:50:00,929.78,929.78,928.51,928.51,1783.0,924.6855,924.6855,923.4225,923.4225,1783.0
2024-08-16 13:55:00,929.08,930.29,929.0,930.23,9363.0,923.9894,925.1927,923.9098,925.1331,9363.0
2024-08-16 14:00:00,930.39,930.39,928.66,928.66,2225.0,925.2922,925.2922,923.5717,923.5717,2225.0
2024-08-16 14:05:00,929.13,929.14,927.85,928.61,3320.0,924.0391,924.049,922.7661,923.5219,3320.0
2024-08-16 14:10:00,928.61,928.65,927.83,927.84,2149.0,923.5219,923.5617,922.7462,922.7562,2149.0
2024-08-16 14:15:00,927.54,928.11,926.75,927.05,7022.0,922.4578,923.0247,921.6721,921.9705,7022.0
2024-08-16 14:20:00,927.9,927.99,927.52,927.71,2110.0,922.8158,922.9053,922.4379,922.6269,2110.0
2024-08-16 14:25:00,927.75,928.01,927.14,927.99,8601.0,922.6667,922.9252,922.06,922.9053,8601.0
2024-08-16 14:30:00,927.19,927.98,927.04,927.81,9231.0,922.1097,922.8954,921.9606,922.7263,9231.0
2024-08-16 14:35:00,927.94,927.94,927.27,927.32,3749.0,922.8556,922.8556,922.1893,922.239,3749.0
2024-08-16 14:40:00,927.43,927.8,925.77,925.95,8541.0,922.3484,922.7164,920.6975,920.8765,8541.0
2024-08-16 14:45:00,925.61,925.81,924.0,924.67,17301.0,920.5384,920.7373,918.9372,919.6035,17301.0
2024-08-16 14:50:00,924.74,926.06,924.35,925.48,8183.0,919.6732,920.9859,919.2853,920.4091,8183.0
2024-08-16 14:55:00,925.77,926.17,925.37,925.93,2786.0,920.6975,921.0953,920.2997,920.8566,2786.0
2024-08-16 15:00:00,925.56,926.06,925.07,925.36,2857.0,920.4887,920.9859,920.0013,920.2898,2857.0
2024-08-16 15:05:00,925.48,925.48,923.92,924.01,8061.0,920.4091,920.4091,918.8576,918.9472,8061.0
2024-08-16 15:10:00,924.03,924.98,923.21,924.75,12110.0,918.967,919.9118,918.1515,919.6831,12110.0
2024-08-16 15:15:00,924.8,925.12,924.09,924.84,6833.0,919.7328,920.0511,919.0267,919.7726,6833.0
2024-08-16 15:20:00,925.2,925.2,923.5,923.51,6880.0,920.1306,920.1306,918.4399,918.4499,6880.0
2024-08-16 15:25:00,923.88,923.89,923.11,923.47,12385.0,918.8179,918.8278,918.0521,918.4101,12385.0
2024-08-16 15:30:00,923.44,925.18,923.44,924.19,9174.0,918.3803,920.1107,918.3803,919.1262,9174.0
2024-08-16 15:35:00,924.18,924.99,924.05,924.99,5465.0,919.1162,919.9218,918.9869,919.9218,5465.0
2024-08-16 15:40:00,925.05,925.19,923.6,924.13,9203.0,919.9815,920.1207,918.5394,919.0665,9203.0
2024-08-16 15:45:00,923.81,923.81,922.3,922.31,16927.0,918.7482,918.7482,917.2465,917.2565,16927.0
2024-08-16 15:50:00,922.03,922.21,919.39,919.9,42631.0,916.978,917.157,914.3525,914.8597,42631.0
2024-08-16 15:55:00,920.26,922.55,919.94,921.55,58635.0,915.2177,917.4952,914.8995,916.5006,58635.0
2024-08-19 09:30:00,922.12,926.0,918.8,920.0,88220.0,917.0675,920.9262,913.7657,914.9591,88220.0
2024-08-19 09:35:00,920.0,920.49,917.78,919.0,21185.0,914.9591,915.4464,912.7513,913.9646,21185.0
2024-08-19 09:40:00,919.74,920.0,916.5,919.45,18860.0,914.7005,914.9591,911.4783,914.4121,18860.0
2024-08-19 09:45:00,919.5,921.14,918.5,920.88,15815.0,914.4619,916.0929,913.4673,915.8343,15815.0
2024-08-19 09:50:00,920.94,923.74,920.5,921.0,37406.0,915.894,918.6786,915.4564,915.9536,37406.0
2024-08-19 09:55:00,921.24,923.56,921.03,923.07,14711.0,916.1923,918.4996,915.9835,918.0123,14711.0
2024-08-19 10:00:00,923.63,924.4,921.0,923.69,16898.0,918.5692,919.335,915.9536,918.6289,16898.0
2024-08-19 10:05:00,923.39,924.0,921.58,922.72,10858.0,918.3306,918.9372,916.5305,917.6642,10858.0
2024-08-19 10:10:00,922.44,923.56,921.31,922.18,12366.0,917.3858,918.4996,916.2619,917.1272,12366.0
2024-08-19 10:15:00,922.0,922.18,920.32,921.68,7390.0,916.9482,917.1272,915.2774,916.6299,7390.0
2024-08-19 10:20:00,921.68,921.74,919.0,920.14,14873.0,916.6299,916.6896,913.9646,915.0984,14873.0
2024-08-19 10:25:00,920.15,920.69,918.6,919.14,11763.0,915.1083,915.6453,913.5668,914.1038,11763.0
2024-08-19 10:30:00,920.0,920.96,918.2,919.08,13365.0,914.9591,915.9139,913.169,914.0442,13365.0
2024-08-19 10:35:00,919.12,921.6,919.1,920.0,8532.0,914.0839,916.5504,914.0641,914.9591,8532.0
2024-08-19 10:40:00,920.25,921.31,919.95,920.2,7699.0,915.2078,916.2619,914.9094,915.158,7699.0
2024-08-19 10:45:00,920.36,922.45,919.91,920.65,18326.0,915.3172,917.3957,914.8696,915.6056,18326.0
2024-08-19 10:50:00,920.54,921.94,920.01,921.44,7884.0,915.4962,916.8885,914.9691,916.3912,7884.0
2024-08-19 10:55:00,921.95,922.89,921.19,921.67,7214.0,916.8984,917.8333,916.1426,916.62,7214.0
2024-08-19 11:00:00,921.84,922.53,921.06,921.38,12089.0,916.789,917.4753,916.0133,916.3316,12089.0
2024-08-19 11:05:00,921.09,921.84,920.27,920.99,5362.0,916.0432,916.789,915.2276,915.9437,5362.0
2024-08-19 11:10:00,921.46,921.67,919.9,920.64,9474.0,916.4111,916.62,914.8597,915.5956,9474.0
2024-08-19 11:15:00,920.38,920.68,919.1,919.96,3388.0,915.337,915.6354,914.0641,914.9193,3388.0
2024-08-19 11:20:00,919.96,920.03,917.56,919.0,13331.0,914.9193,914.989,912.5325,913.9646,13331.0
2024-08-19 11:25:00,919.74,920.49,918.77,920.09,5066.0,914.7005,915.4464,913.7359,915.0486,5066.0
2024-08-19 11:30:00,919.53,920.0,919.28,919.65,721.0,914.4917,914.9591,914.2431,914.611,721.0
2024-08-19 11:35:00,919.35,920.69,919.34,920.1,3868.0,914.3127,915.6453,914.3027,915.0586,3868.0
2024-08-19 11:40:00,919.79,920.5,919.61,920.06,5858.0,914.7503,915.4564,914.5713,915.0188,5858.0
2024-08-19 11:45:00,920.01,920.26,919.14,919.31,4002.0,914.9691,915.2177,914.1038,914.2729,4002.0
2024-08-19 11:50:00,919.67,920.32,919.35,920.03,7914.0,914.6309,915.2774,914.3127,914.989,7914.0
2024-08-19 11:55:00,920.18,920.48,919.0,920.24,3783.0,915.1381,915.4365,913.9646,915.1978,3783.0
2024-08-19 12:00:00,919.54,921.0,919.33,920.9,9730.0,914.5016,915.9536,914.2928,915.8542,9730.0
2024-08-19 12:05:00,920.76,921.37,919.98,921.11,7772.0,915.715,916.3216,914.9392,916.063,7772.0
2024-08-19 12:10:00,921.0,921.0,920.0,920.0,5570.0,915.9536,915.9536,914.9591,914.9591,5570.0
2024-08-19 12:15:00,920.0,920.74,919.74,920.69,3653.0,914.9591,915.6951,914.7005,915.6453,3653.0
2024-08-19 12:20:00,920.32,921.12,920.32,921.0,3522.0,915.2774,916.073,915.2774,915.9536,3522.0
2024-08-19 12:25:00,920.66,921.38,920.65,920.9,6340.0,915.6155,916.3316,915.6056,915.8542,6340.0
2024-08-19 12:30:00,921.0,921.57,920.69,921.13,6994.0,915.9536,916.5205,915.6453,916.0829,6994.0
2024-08-19 12:35:00,921.18,921.36,920.83,921.0,2477.0,916.1327,916.3117,915.7846,915.9536,2477.0
2024-08-19 12:40:00,920.89,920.9,920.48,920.73,2861.0,915.8442,915.8542,915.4365,915.6851,2861.0
2024-08-19 12:45:00,920.55,920.55,919.96,919.96,7349.0,915.5061,915.5061,914.9193,914.9193,7349.0
2024-08-19 12:50:00,920.25,921.5,920.24,920.83,5918.0,915.2078,916.4509,915.1978,915.7846,5918.0
2024-08-19 12:55:00,921.3,921.4,920.1,920.57,4274.0,916.252,916.3515,915.0586,915.526,4274.0
2024-08-19 13:00:00,920.29,920.72,920.29,920.72,960.0,915.2475,915.6752,915.2475,915.6752,960.0
2024-08-19 13:05:00,920.73,920.73,920.01,920.39,3032.0,915.6851,915.6851,914.9691,915.347,3032.0
2024-08-19 13:10:00,920.71,921.0,920.01,920.6,9497.0,915.6652,915.9536,914.9691,915.5558,9497.0
2024-08-19 13:15:00,920.22,920.9,920.08,920.09,8020.0,915.1779,915.8542,915.0387,915.0486,8020.0
2024-08-19 13:20:00,920.07,920.33,919.9,920.18,2761.0,915.0287,915.2873,914.8597,915.1381,2761.0
2024-08-19 13:25:00,920.04,920.79,920.04,920.79,4338.0,914.9989,915.7448,914.9989,915.7448,4338.0
2024-08-19 13:30:00,920.8,920.8,920.06,920.42,2145.0,915.7547,915.7547,915.0188,915.3768,2145.0
2024-08-19 13:35:00,920.42,921.01,919.9,920.98,11856.0,915.3768,915.9636,914.8597,915.9338,11856.0
2024-08-19 13:40:00,920.93,921.1,920.25,920.25,11219.0,915.884,916.0531,915.2078,915.2078,11219.0
2024-08-19 13:45:00,919.97,920.3,919.95,920.07,6647.0,914.9293,915.2575,914.9094,915.0287,6647.0
2024-08-19 13:50:00,920.1,921.2,920.03,920.92,11840.0,915.0586,916.1525,914.989,915.8741,11840.0
2024-08-19 13:55:00,920.8,920.99,920.1,920.33,6518.0,915.7547,915.9437,915.0586,915.2873,6518.0
2024-08-19 14:00:00,920.33,920.49,919.99,920.24,4513.0,915.2873,915.4464,914.9492,915.1978,4513.0
2024-08-19 14:05:00,920.26,920.26,919.41,919.78,5490.0,915.2177,915.2177,914.3724,914.7403,5490.0
2024-08-19 14:10:00,919.41,919.6,918.55,919.0,7493.0,914.3724,914.5613,913.5171,913.9646,7493.0
2024-08-19 14:15:00,918.62,918.96,918.26,918.26,2365.0,913.5867,913.9248,913.2287,913.2287,2365.0
2024-08-19 14:20:00,918.51,919.81,918.3,919.43,10112.0,913.4773,914.7702,913.2684,914.3922,10112.0
2024-08-19 14:25:00,919.67,920.15,919.35,919.42,7202.0,914.6309,915.1083,914.3127,914.3823,7202.0
2024-08-19 14:30:00,919.35,919.96,919.18,919.81,2867.0,914.3127,914.9193,914.1436,914.7702,2867.0
2024-08-19 14:35:00,919.84,920.02,919.74,919.85,2493.0,914.8,914.979,914.7005,914.8099,2493.0
2024-08-19 14:40:00,920.2,920.62,919.86,920.47,17662.0,915.158,915.5757,914.8199,915.4265,17662.0
2024-08-19 14:45:00,920.22,920.59,919.73,920.19,4131.0,915.1779,915.5459,914.6906,915.1481,4131.0
2024-08-19 14:50:00,920.22,920.42,919.74,920.3,8852.0,915.1779,915.3768,914.7005,915.2575,8852.0
2024-08-19 14:55:00,920.09,920.09,919.78,919.95,3097.0,915.0486,915.0486,914.7403,914.9094,3097.0
2024-08-19 15:00:00,919.81,919.98,919.51,919.67,3623.0,914.7702,914.9392,914.4718,914.6309,3623.0
2024-08-19 15:05:00,919.42,920.3,919.42,920.3,7831.0,914.3823,915.2575,914.3823,915.2575,7831.0
2024-08-19 15:10:00,920.07,920.07,919.61,919.61,2740.0,915.0287,915.0287,914.5713,914.5713,2740.0
2024-08-19 15:15:00,919.63,919.94,919.43,919.94,3825.0,914.5912,914.8995,914.3922,914.8995,3825.0
2024-08-19 15:20:00,919.63,919.99,919.56,919.85,3954.0,914.5912,914.9492,914.5215,914.8099,3954.0
2024-08-19 15:25:00,919.98,920.1,919.7,919.71,5536.0,914.9392,915.0586,914.6608,914.6707,5536.0
2024-08-19 15:30:00,919.85,920.05,919.54,919.75,7470.0,914.8099,915.0089,914.5016,914.7105,7470.0
2024-08-19 15:35:00,919.83,920.0,919.29,919.68,18347.0,914.7901,914.9591,914.253,914.6409,18347.0
2024-08-19 15:40:00,919.56,919.92,919.28,919.6,10068.0,914.5215,914.8796,914.2431,914.5613,10068.0
2024-08-19 15:45:00,919.32,919.89,919.07,919.89,23452.0,914.2829,914.8497,914.0342,914.8497,23452.0
2024-08-19 15:50:00,919.78,920.27,917.7,920.02,30050.0,914.7403,915.2276,912.6717,914.979,30050.0
2024-08-19 15:55:00,919.56,922.26,918.7,921.4,114321.0,914.5215,917.2067,913.6662,916.3515,114321.0
2024-08-20 09:30:00,932.1,943.74,930.51,940.93,179076.0,926.9928,938.569,925.4115,935.7744,179076.0
2024-08-20 09:35:00,939.98,953.79,939.39,952.85,171582.0,934.8297,948.564,934.2429,947.6291,171582.0
2024-08-20 09:40:00,952.69,960.67,952.53,960.67,159714.0,947.47,955.4063,947.3109,955.4063,159714.0
2024-08-20 09:45:00,960.75,964.46,956.96,959.38,149134.0,955.4858,959.1755,951.7166,954.1234,149134.0
2024-08-20 09:50:00,959.0,962.51,957.13,960.28,76833.0,953.7454,957.2362,951.8857,955.0184,76833.0
2024-08-20 09:55:00,960.52,965.72,959.86,963.68,126837.0,955.2571,960.4286,954.6007,958.3998,126837.0
2024-08-20 10:00:00,964.09,967.0,961.32,962.39,87430.0,958.8075,961.7016,956.0527,957.1169,87430.0
2024-08-20 10:05:00,962.11,965.99,960.0,965.02,83907.0,956.8384,960.6971,954.74,959.7325,83907.0
2024-08-20 10:10:00,965.09,965.45,958.15,958.23,59034.0,959.8021,960.1601,952.9001,952.9797,59034.0
2024-08-20 10:15:00,958.22,960.2,954.46,958.4,57506.0,952.9697,954.9389,949.2303,953.1487,57506.0
2024-08-20 10:20:00,958.4,961.55,958.31,959.0,60471.0,953.1487,956.2815,953.0592,953.7454,60471.0
2024-08-20 10:25:00,958.76,959.88,956.0,956.71,33369.0,953.5068,954.6206,950.7619,951.468,33369.0
2024-08-20 10:30:00,956.48,959.93,952.35,953.81,55468.0,951.2392,954.6703,947.1319,948.5839,55468.0
2024-08-20 10:35:00,953.57,953.57,949.79,950.62,50881.0,948.3452,948.3452,944.5859,945.4114,50881.0
2024-08-20 10:40:00,950.89,954.39,950.65,954.39,31247.0,945.6799,949.1607,945.4412,949.1607,31247.0
2024-08-20 10:45:00,953.69,955.25,953.08,954.63,50235.0,948.4645,950.016,947.8579,949.3994,50235.0
2024-08-20 10:50:00,954.12,957.93,954.0,956.02,24650.0,948.8922,952.6813,948.7728,950.7818,24650.0
2024-08-20 10:55:00,957.28,957.28,952.5,952.5,31028.0,952.0349,952.0349,947.2811,947.2811,31028.0
2024-08-20 11:00:00,952.5,953.77,950.49,951.24,41843.0,947.2811,948.5441,945.2821,946.028,41843.0
2024-08-20 11:05:00,951.51,951.59,948.26,948.86,31785.0,946.2965,946.376,943.0643,943.661,31785.0
2024-08-20 11:10:00,948.68,950.45,945.53,945.53,35510.0,943.482,945.2423,940.3492,940.3492,35510.0
2024-08-20 11:15:00,945.71,949.46,945.71,948.67,29404.0,940.5283,944.2577,940.5283,943.472,29404.0
2024-08-20 11:20:00,948.18,949.71,946.95,948.83,15252.0,942.9847,944.5063,941.7615,943.6312,15252.0
2024-08-20 11:25:00,948.69,949.39,946.58,946.99,12440.0,943.4919,944.1881,941.3935,941.8012,12440.0
2024-08-20 11:30:00,947.74,949.0,946.8,947.8,21871.0,942.5471,943.8002,941.6123,942.6068,21871.0
2024-08-20 11:35:00,947.8,949.0,947.01,948.5,9323.0,942.6068,943.8002,941.8211,943.303,9323.0
2024-08-20 11:40:00,948.42,948.95,945.88,946.6,20192.0,943.2234,943.7505,940.6973,941.4134,20192.0
2024-08-20 11:45:00,946.5,947.55,946.19,947.51,10236.0,941.3139,942.3582,941.0056,942.3184,10236.0
2024-08-20 11:50:00,947.35,949.1,947.12,949.09,26759.0,942.1593,943.8997,941.9305,943.8897,26759.0
2024-08-20 11:55:00,949.0,949.6,948.55,948.67,27873.0,943.8002,944.3969,943.3527,943.472,27873.0
2024-08-20 12:00:00,949.16,949.4,947.24,947.58,8700.0,943.9594,944.198,942.0499,942.388,8700.0
2024-08-20 12:05:00,947.02,947.71,946.38,946.79,5685.0,941.8311,942.5173,941.1946,941.6023,5685.0
2024-08-20 12:10:00,947.14,947.68,946.55,946.73,8242.0,941.9504,942.4875,941.3637,941.5427,8242.0
2024-08-20 12:15:00,947.03,947.03,944.61,945.25,21007.0,941.841,941.841,939.4343,940.0708,21007.0
2024-08-20 12:20:00,944.8,945.66,943.75,944.03,9125.0,939.6232,940.4785,938.579,938.8575,9125.0
2024-08-20 12:25:00,943.95,946.63,943.48,946.57,18885.0,938.7779,941.4432,938.3105,941.3835,18885.0
2024-08-20 12:30:00,946.15,947.0,945.0,945.92,11452.0,940.9658,941.8112,939.8221,940.7371,11452.0
2024-08-20 12:35:00,945.39,946.25,944.63,946.05,6854.0,940.21,941.0653,939.4542,940.8664,6854.0
2024-08-20 12:40:00,946.08,946.08,942.39,943.22,11982.0,940.8962,940.8962,937.2264,938.0519,11982.0
2024-08-20 12:45:00,942.55,943.95,942.15,942.15,7879.0,937.3856,938.7779,936.9878,936.9878,7879.0
2024-08-20 12:50:00,942.52,943.19,941.59,943.19,10571.0,937.3557,938.0221,936.4308,938.0221,10571.0
2024-08-20 12:55:00,943.22,943.58,940.75,941.24,16137.0,938.0519,938.4099,935.5954,936.0827,16137.0
2024-08-20 13:00:00,941.39,941.95,940.0,940.02,16009.0,936.2319,936.7889,934.8495,934.8694,16009.0
2024-08-20 13:05:00,940.0,943.0,940.0,942.36,23530.0,934.8495,937.8331,934.8495,937.1966,23530.0
2024-08-20 13:10:00,942.8,943.5,942.23,943.0,10013.0,937.6342,938.3304,937.0673,937.8331,10013.0
2024-08-20 13:15:00,943.28,943.95,942.34,942.72,12855.0,938.1116,938.7779,937.1767,937.5546,12855.0
2024-08-20 13:20:00,942.7,943.0,942.0,942.91,5051.0,937.5347,937.8331,936.8386,937.7436,5051.0
2024-08-20 13:25:00,942.96,943.44,941.77,941.77,6159.0,937.7933,938.2707,936.6098,936.6098,6159.0
2024-08-20 13:30:00,941.8,942.27,941.16,941.21,9540.0,936.6397,937.1071,936.0032,936.0529,9540.0
2024-08-20 13:35:00,941.14,941.31,940.0,940.32,5589.0,935.9833,936.1524,934.8495,935.1678,5589.0
2024-08-20 13:40:00,940.32,941.85,940.28,941.61,9170.0,935.1678,936.6894,935.128,936.4507,9170.0
2024-08-20 13:45:00,941.53,943.34,941.53,943.25,7442.0,936.3712,938.1712,936.3712,938.0817,7442.0
2024-08-20 13:50:00,943.64,945.8,943.64,945.02,16724.0,938.4696,940.6178,938.4696,939.842,16724.0
2024-08-20 13:55:00,945.0,947.5,944.61,945.97,17192.0,939.8221,942.3084,939.4343,940.7868,17192.0
2024-08-20 14:00:00,945.97,946.0,945.06,945.75,9526.0,940.7868,940.8167,939.8818,940.568,9526.0
2024-08-20 14:05:00,945.75,946.11,944.37,945.47,12521.0,940.568,940.9261,939.1956,940.2896,12521.0
2024-08-20 14:10:00,945.23,947.0,944.68,946.47,7271.0,940.0509,941.8112,939.5039,941.2841,7271.0
2024-08-20 14:15:00,946.57,947.19,945.96,946.17,11615.0,941.3835,942.0001,940.7769,940.9857,11615.0
2024-08-20 14:20:00,946.39,947.11,945.94,946.8,27250.0,941.2045,941.9206,940.757,941.6123,27250.0
2024-08-20 14:25:00,946.68,947.36,946.25,946.35,20159.0,941.4929,942.1692,941.0653,941.1647,20159.0
2024-08-20 14:30:00,946.05,947.37,946.05,946.91,8663.0,940.8664,942.1792,940.8664,941.7217,8663.0
2024-08-20 14:35:00,946.95,948.25,946.51,947.51,10927.0,941.7615,943.0543,941.3239,942.3184,10927.0
2024-08-20 14:40:00,947.91,948.8,947.6,948.61,9575.0,942.7162,943.6013,942.4079,943.4124,9575.0
2024-08-20 14:45:00,947.82,948.1,946.07,947.27,15436.0,942.6267,942.9052,940.8863,942.0797,15436.0
2024-08-20 14:50:00,947.21,948.66,946.75,948.25,12643.0,942.02,943.4621,941.5626,943.0543,12643.0
2024-08-20 14:55:00,948.71,948.74,947.69,948.62,12568.0,943.5118,943.5417,942.4974,943.4223,12568.0
2024-08-20 15:00:00,948.24,949.12,947.6,947.87,11791.0,943.0444,943.9196,942.4079,942.6764,11791.0
2024-08-20 15:05:00,947.8,948.14,946.95,947.2,5789.0,942.6068,942.9449,941.7615,942.0101,5789.0
2024-08-20 15:10:00,947.28,948.5,946.62,947.87,22600.0,942.0897,943.303,941.4333,942.6764,22600.0
2024-08-20 15:15:00,948.13,948.31,946.99,948.0,7503.0,942.935,943.114,941.8012,942.8057,7503.0
2024-08-20 15:20:00,947.68,948.27,947.5,948.27,8834.0,942.4875,943.0742,942.3084,943.0742,8834.0
2024-08-20 15:25:00,947.73,948.4,947.6,947.6,9187.0,942.5372,943.2035,942.4079,942.4079,9187.0
2024-08-20 15:30:00,947.29,948.12,946.81,947.7,15098.0,942.0996,942.925,941.6222,942.5074,15098.0
2024-08-20 15:35:00,947.58,949.02,947.31,948.7,20515.0,942.388,943.8201,942.1195,943.5019,20515.0
2024-08-20 15:40:00,948.59,949.1,947.76,948.18,11903.0,943.3925,943.8997,942.567,942.9847,11903.0
2024-08-20 15:45:00,948.6,949.46,947.96,949.03,14986.0,943.4024,944.2577,942.7659,943.8301,14986.0
2024-08-20 15:50:00,949.32,951.6,948.87,951.16,51411.0,944.1185,946.386,943.6709,945.9484,51411.0
2024-08-20 15:55:00,951.27,951.58,949.17,950.39,75272.0,946.0578,946.3661,943.9693,945.1826,75272.0
2024-08-21 09:30:00,955.62,955.62,943.5,949.48,153807.0,950.384,950.384,938.3304,944.2776,153807.0
2024-08-21 09:35:00,949.38,953.69,947.12,953.35,60748.0,944.1781,948.4645,941.9305,948.1264,60748.0
2024-08-21 09:40:00,953.45,955.39,945.0,945.31,63181.0,948.2258,950.1552,939.8221,940.1304,63181.0
2024-08-21 09:45:00,945.71,949.26,945.31,947.39,26992.0,940.5283,944.0588,940.1304,942.199,26992.0
2024-08-21 09:50:00,947.01,949.66,946.86,948.61,28273.0,941.8211,944.4566,941.672,943.4124,28273.0
2024-08-21 09:55:00,947.87,949.67,946.06,949.65,14809.0,942.6764,944.4666,940.8763,944.4467,14809.0
2024-08-21 10:00:00,949.12,950.38,946.52,946.99,14750.0,943.9196,945.1727,941.3338,941.8012,14750.0
2024-08-21 10:05:00,947.46,948.75,944.71,945.27,20444.0,942.2687,943.5516,939.5337,940.0907,20444.0
2024-08-21 10:10:00,945.32,947.92,943.5,943.65,19145.0,940.1404,942.7261,938.3304,938.4795,19145.0
2024-08-21 10:15:00,943.5,943.76,939.17,943.52,39799.0,938.3304,938.5889,934.0241,938.3503,39799.0
2024-08-21 10:20:00,943.65,945.23,942.47,944.2,25922.0,938.4795,940.0509,937.306,939.0265,25922.0
2024-08-21 10:25:00,943.34,943.77,941.03,942.57,19538.0,938.1712,938.5989,935.8739,937.4055,19538.0
2024-08-21 10:30:00,942.26,943.25,941.5,942.6,10718.0,937.0972,938.0817,936.3413,937.4353,10718.0
2024-08-21 10:35:00,942.76,946.77,942.42,945.83,19289.0,937.5944,941.5824,937.2563,940.6476,19289.0
2024-08-21 10:40:00,946.79,947.0,945.0,945.0,14191.0,941.6023,941.8112,939.8221,939.8221,14191.0
2024-08-21 10:45:00,946.31,946.5,943.78,944.52,12312.0,941.125,941.3139,938.6088,939.3448,12312.0
2024-08-21 10:50:00,945.0,945.0,941.03,941.63,8841.0,939.8221,939.8221,935.8739,936.4706,8841.0
2024-08-21 10:55:00,941.55,942.69,941.02,942.0,9323.0,936.391,937.5248,935.864,936.8386,9323.0
2024-08-21 11:00:00,942.01,944.49,941.52,943.9,12196.0,936.8485,939.3149,936.3612,938.7282,12196.0
2024-08-21 11:05:00,944.2,945.65,943.62,943.8,16303.0,939.0265,940.4686,938.4497,938.6287,16303.0
2024-08-21 11:10:00,944.57,946.41,943.99,946.4,5360.0,939.3945,941.2244,938.8177,941.2145,5360.0
2024-08-21 11:15:00,946.46,946.47,944.55,944.58,6496.0,941.2741,941.2841,939.3746,939.4044,6496.0
2024-08-21 11:20:00,946.27,946.48,944.94,946.0,5707.0,941.0852,941.294,939.7625,940.8167,5707.0
2024-08-21 11:25:00,946.42,946.76,945.6,945.78,10212.0,941.2344,941.5725,940.4189,940.5979,10212.0
2024-08-21 11:30:00,946.12,947.2,945.61,946.18,14666.0,940.936,942.0101,940.4288,940.9957,14666.0
2024-08-21 11:35:00,946.29,947.34,946.1,946.68,6041.0,941.1051,942.1493,940.9161,941.4929,6041.0
2024-08-21 11:40:00,946.95,946.95,945.68,946.05,1856.0,941.7615,941.7615,940.4984,940.8664,1856.0
2024-08-21 11:45:00,946.6,947.49,945.03,945.03,10226.0,941.4134,942.2985,939.852,939.852,10226.0
2024-08-21 11:50:00,945.42,945.42,944.04,944.48,7503.0,940.2398,940.2398,938.8674,939.305,7503.0
2024-08-21 11:55:00,944.0,944.44,943.65,944.01,5216.0,938.8276,939.2652,938.4795,938.8376,5216.0
2024-08-21 12:00:00,944.23,944.83,943.51,944.83,6284.0,939.0564,939.6531,938.3403,939.6531,6284.0
2024-08-21 12:05:00,944.53,946.13,944.11,945.67,5097.0,939.3547,940.946,938.937,940.4885,5097.0
2024-08-21 12:10:00,945.2,946.81,945.2,946.19,11764.0,940.021,941.6222,940.021,941.0056,11764.0
2024-08-21 12:15:00,946.41,947.69,945.86,947.29,14063.0,941.2244,942.4974,940.6774,942.0996,14063.0
2024-08-21 12:20:00,947.49,948.0,946.9,948.0,15109.0,942.2985,942.8057,941.7117,942.8057,15109.0
2024-08-21 12:25:00,947.73,948.98,947.72,948.47,11281.0,942.5372,943.7803,942.5272,943.2731,11281.0
2024-08-21 12:30:00,948.34,949.0,947.62,948.54,7764.0,943.1438,943.8002,942.4278,943.3427,7764.0
2024-08-21 12:35:00,948.82,951.08,948.55,950.78,9229.0,943.6212,945.8688,943.3527,945.5705,9229.0
2024-08-21 12:40:00,950.95,951.11,950.0,950.56,5620.0,945.7395,945.8987,944.7947,945.3517,5620.0
2024-08-21 12:45:00,950.66,951.6,950.35,950.83,7387.0,945.4511,946.386,945.1428,945.6202,7387.0
2024-08-21 12:50:00,951.0,951.11,949.56,949.88,8230.0,945.7893,945.8987,944.3572,944.6754,8230.0
2024-08-21 12:55:00,949.92,951.0,949.91,950.85,3578.0,944.7152,945.7893,944.7052,945.6401,3578.0
2024-08-21 13:00:00,950.5,950.98,950.0,950.01,3963.0,945.292,945.7694,944.7947,944.8047,3963.0
2024-08-21 13:05:00,950.0,950.74,949.77,950.39,5510.0,944.7947,945.5307,944.566,945.1826,5510.0
2024-08-21 13:10:00,950.88,952.25,950.62,952.18,14272.0,945.6699,947.0324,945.4114,946.9628,14272.0
2024-08-21 13:15:00,952.5,952.78,951.18,952.27,14614.0,947.2811,947.5595,945.9683,947.0523,14614.0
2024-08-21 13:20:00,952.69,953.41,952.03,952.41,9360.0,947.47,948.1861,946.8136,947.1915,9360.0
2024-08-21 13:25:00,952.35,953.0,952.05,952.77,6413.0,947.1319,947.7783,946.8335,947.5496,6413.0
2024-08-21 13:30:00,952.55,953.22,952.45,952.45,4550.0,947.3308,947.9971,947.2313,947.2313,4550.0
2024-08-21 13:35:00,953.3,953.44,952.71,953.25,5367.0,948.0767,948.2159,947.4899,948.0269,5367.0
2024-08-21 13:40:00,952.93,953.06,951.89,952.91,7134.0,947.7087,947.838,946.6744,947.6888,7134.0
2024-08-21 13:45:00,952.83,953.45,952.49,953.3,4006.0,947.6092,948.2258,947.2711,948.0767,4006.0
2024-08-21 13:50:00,952.92,953.82,952.52,953.18,6890.0,947.6987,948.5938,947.3009,947.9573,6890.0
2024-08-21 13:55:00,953.49,953.85,952.54,952.87,5720.0,948.2656,948.6237,947.3208,947.649,5720.0
2024-08-21 14:00:00,953.19,953.23,952.0,952.78,5197.0,947.9673,948.0071,946.7838,947.5595,5197.0
2024-08-21 14:05:00,953.16,954.69,952.91,953.79,6946.0,947.9374,949.4591,947.6888,948.564,6946.0
2024-08-21 14:10:00,954.04,954.5,953.36,953.61,6804.0,948.8126,949.2701,948.1363,948.385,6804.0
2024-08-21 14:15:00,953.5,954.55,953.38,954.5,3835.0,948.2756,949.3198,948.1562,949.2701,3835.0
2024-08-21 14:20:00,954.45,955.38,954.29,954.87,6732.0,949.2204,950.1453,949.0612,949.6381,6732.0
2024-08-21 14:25:00,954.84,955.59,954.0,955.33,7062.0,949.6082,950.3541,948.7728,950.0955,7062.0
2024-08-21 14:30:00,955.4,956.5,955.0,955.09,14187.0,950.1652,951.2591,949.7674,949.8569,14187.0
2024-08-21 14:35:00,955.76,955.84,953.58,953.58,7752.0,950.5232,950.6028,948.3551,948.3551,7752.0
2024-08-21 14:40:00,953.66,953.75,952.13,952.13,8440.0,948.4347,948.5242,946.9131,946.9131,8440.0
2024-08-21 14:45:00,952.11,952.67,951.11,952.34,6263.0,946.8932,947.4501,945.8987,947.1219,6263.0
2024-08-21 14:50:00,951.97,952.5,951.6,952.3,3926.0,946.754,947.2811,946.386,947.0821,3926.0
2024-08-21 14:55:00,952.06,952.78,951.62,951.67,8541.0,946.8435,947.5595,946.4059,946.4556,8541.0
2024-08-21 15:00:00,952.27,952.27,951.12,951.65,4273.0,947.0523,947.0523,945.9086,946.4357,4273.0
2024-08-21 15:05:00,951.57,952.0,950.72,951.1,9880.0,946.3561,946.7838,945.5108,945.8887,9880.0
2024-08-21 15:10:00,951.41,952.0,951.08,951.55,5343.0,946.197,946.7838,945.8688,946.3363,5343.0
2024-08-21 15:15:00,951.69,951.69,950.84,951.0,7503.0,946.4755,946.4755,945.6301,945.7893,7503.0
2024-08-21 15:20:00,951.0,951.14,950.09,950.88,4613.0,945.7893,945.9285,944.8843,945.6699,4613.0
2024-08-21 15:25:00,951.3,952.0,950.54,951.34,7599.0,946.0876,946.7838,945.3318,946.1274,7599.0
2024-08-21 15:30:00,951.28,951.87,950.3,951.0,5259.0,946.0677,946.6545,945.0931,945.7893,5259.0
2024-08-21 15:35:00,950.37,951.47,949.01,950.0,9855.0,945.1627,946.2567,943.8102,944.7947,9855.0
2024-08-21 15:40:00,949.99,950.47,949.0,949.4,9482.0,944.7848,945.2622,943.8002,944.198,9482.0
2024-08-21 15:45:00,949.79,950.14,949.03,949.8,6754.0,944.5859,944.934,943.8301,944.5958,6754.0
2024-08-21 15:50:00,950.18,951.74,949.94,951.49,15491.0,944.9738,946.5252,944.7351,946.2766,15491.0
2024-08-21 15:55:00,951.82,952.91,951.0,951.23,45278.0,946.6048,947.6888,945.7893,946.018,45278.0
2024-08-22 09:30:00,951.98,955.0,948.13,952.13,82503.0,946.7639,949.7674,942.935,946.9131,82503.0
2024-08-22 09:35:00,951.67,954.29,950.72,951.85,34172.0,946.4556,949.0612,945.5108,946.6346,34172.0
2024-08-22 09:40:00,951.62,959.49,950.97,959.16,43395.0,946.4059,954.2328,945.7594,953.9046,43395.0
2024-08-22 09:45:00,959.77,966.0,958.5,964.71,133573.0,954.5112,960.7071,953.2482,959.4241,133573.0
2024-08-22 09:50:00,964.12,969.0,962.25,966.0,96078.0,958.8374,963.6906,956.9776,960.7071,96078.0
2024-08-22 09:55:00,966.45,969.0,963.0,964.9,47543.0,961.1546,963.6906,957.7235,959.6131,47543.0
2024-08-22 10:00:00,964.83,972.53,964.12,971.16,63380.0,959.5435,967.2013,958.8374,965.8388,63380.0
2024-08-22 10:05:00,971.16,972.53,966.99,967.91,51251.0,965.8388,967.2013,961.6917,962.6066,51251.0
2024-08-22 10:10:00,967.78,967.98,958.04,963.9,70471.0,962.4773,962.6762,952.7907,958.6186,70471.0
2024-08-22 10:15:00,963.32,964.74,960.53,963.5,29735.0,958.0418,959.454,955.2671,958.2208,29735.0
2024-08-22 10:20:00,963.49,966.2,963.01,965.9,26317.0,958.2108,960.906,957.7335,960.6076,26317.0
2024-08-22 10:25:00,965.34,967.21,961.03,963.02,22901.0,960.0507,961.9105,955.7643,957.7434,22901.0
2024-08-22 10:30:00,962.12,962.12,957.5,961.25,30781.0,956.8483,956.8483,952.2537,955.9831,30781.0
2024-08-22 10:35:00,960.06,961.5,958.97,960.0,9817.0,954.7996,956.2317,953.7156,954.74,9817.0
2024-08-22 10:40:00,960.36,960.59,959.03,959.64,6115.0,955.098,955.3267,953.7753,954.3819,6115.0
2024-08-22 10:45:00,959.45,959.69,957.86,957.86,10809.0,954.193,954.4317,952.6117,952.6117,10809.0
2024-08-22 10:50:00,958.16,958.25,954.01,956.26,19370.0,952.91,952.9995,948.7828,951.0204,19370.0
2024-08-22 10:55:00,956.44,959.0,956.26,957.86,6763.0,951.1995,953.7454,951.0204,952.6117,6763.0
2024-08-22 11:00:00,958.0,961.9,958.0,960.46,12305.0,952.7509,956.6295,952.7509,955.1974,12305.0
2024-08-22 11:05:00,960.99,963.33,959.68,961.97,11462.0,955.7245,958.0517,954.4217,956.6992,11462.0
2024-08-22 11:10:00,961.97,962.88,961.06,962.32,5197.0,956.6992,957.6042,955.7941,957.0472,5197.0
2024-08-22 11:15:00,962.55,963.4,961.51,962.45,10761.0,957.276,958.1213,956.2417,957.1765,10761.0
2024-08-22 11:20:00,961.83,962.34,959.9,961.16,9893.0,956.5599,957.0671,954.6405,955.8936,9893.0
2024-08-22 11:25:00,961.84,961.84,958.75,959.56,6954.0,956.5699,956.5699,953.4968,954.3024,6954.0
2024-08-22 11:30:00,959.36,959.95,958.13,958.5,5637.0,954.1035,954.6902,952.8802,953.2482,5637.0
2024-08-22 11:35:00,958.5,961.0,958.0,959.26,7475.0,953.2482,955.7345,952.7509,954.004,7475.0
2024-08-22 11:40:00,959.35,960.46,956.8,957.13,11374.0,954.0935,955.1974,951.5575,951.8857,11374.0
2024-08-22 11:45:00,956.71,957.56,955.69,956.56,12681.0,951.468,952.3133,950.4536,951.3188,12681.0
2024-08-22 11:50:00,956.57,958.36,955.6,956.51,8939.0,951.3288,953.1089,950.3641,951.2691,8939.0
2024-08-22 11:55:00,956.45,959.13,956.41,958.62,7557.0,951.2094,953.8747,951.1696,953.3675,7557.0
2024-08-22 12:00:00,958.72,961.71,958.71,961.13,19180.0,953.467,956.4406,953.457,955.8638,19180.0
2024-08-22 12:05:00,961.0,962.0,960.29,961.92,14662.0,955.7345,956.729,955.0284,956.6494,14662.0
2024-08-22 12:10:00,961.92,962.69,961.19,962.37,7324.0,956.6494,957.4152,955.9234,957.097,7324.0
2024-08-22 12:15:00,961.91,963.31,960.95,962.06,5675.0,956.6395,958.0318,955.6848,956.7887,5675.0
2024-08-22 12:20:00,962.69,963.72,962.56,962.56,7568.0,957.4152,958.4396,957.2859,957.2859,7568.0
2024-08-22 12:25:00,963.4,963.56,962.0,963.0,8566.0,958.1213,958.2805,956.729,957.7235,8566.0
2024-08-22 12:30:00,962.68,963.22,960.37,960.37,12613.0,957.4053,957.9423,955.1079,955.1079,12613.0
2024-08-22 12:35:00,961.13,961.69,959.83,960.39,3316.0,955.8638,956.4207,954.5709,955.1278,3316.0
2024-08-22 12:40:00,960.07,960.97,959.52,959.77,5170.0,954.8096,955.7046,954.2626,954.5112,5170.0
2024-08-22 12:45:00,959.78,960.44,958.0,958.54,4581.0,954.5212,955.1775,952.7509,953.288,4581.0
2024-08-22 12:50:00,958.85,958.85,957.8,958.62,6255.0,953.5963,953.5963,952.552,953.3675,6255.0
2024-08-22 12:55:00,957.74,957.74,954.61,955.99,12950.0,952.4923,952.4923,949.3795,950.7519,12950.0
2024-08-22 13:00:00,956.1,956.96,955.01,956.07,8308.0,950.8613,951.7166,949.7773,950.8315,8308.0
2024-08-22 13:05:00,955.55,956.99,954.45,956.13,7547.0,950.3143,951.7464,949.2204,950.8912,7547.0
2024-08-22 13:10:00,955.94,958.05,955.94,956.5,5980.0,950.7022,952.8006,950.7022,951.2591,5980.0
2024-08-22 13:15:00,957.03,958.57,956.56,958.07,5889.0,951.7862,953.3178,951.3188,952.8205,5889.0
2024-08-22 13:20:00,957.57,957.7,955.7,956.37,6596.0,952.3233,952.4526,950.4635,951.1298,6596.0
2024-08-22 13:25:00,956.37,956.57,955.0,956.18,6862.0,951.1298,951.3288,949.7674,950.9409,6862.0
2024-08-22 13:30:00,955.0,955.53,952.0,953.6,17045.0,949.7674,950.2944,946.7838,948.375,17045.0
2024-08-22 13:35:00,953.5,954.67,952.29,954.22,10144.0,948.2756,949.4392,947.0722,948.9916,10144.0
2024-08-22 13:40:00,953.9,954.86,952.62,954.21,5628.0,948.6734,949.6281,947.4004,948.9817,5628.0
2024-08-22 13:45:00,954.91,954.91,952.18,952.46,4555.0,949.6778,949.6778,946.9628,947.2413,4555.0
2024-08-22 13:50:00,952.46,953.12,950.5,950.5,9567.0,947.2413,947.8977,945.292,945.292,9567.0
2024-08-22 13:55:00,951.0,951.65,949.02,949.9,12866.0,945.7893,946.4357,943.8201,944.6953,12866.0
2024-08-22 14:00:00,950.38,951.95,950.01,951.27,7929.0,945.1727,946.7341,944.8047,946.0578,7929.0
2024-08-22 14:05:00,950.34,952.58,950.01,952.58,9736.0,945.1329,947.3606,944.8047,947.3606,9736.0
2024-08-22 14:10:00,953.2,954.16,952.33,953.28,5499.0,947.9772,948.932,947.112,948.0568,5499.0
2024-08-22 14:15:00,954.44,954.89,953.24,954.65,7200.0,949.2104,949.658,948.017,949.4193,7200.0
2024-08-22 14:20:00,954.41,954.75,952.87,954.04,5951.0,949.1806,949.5187,947.649,948.8126,5951.0
2024-08-22 14:25:00,953.14,953.98,952.11,953.08,5143.0,947.9175,948.7529,946.8932,947.8579,5143.0
2024-08-22 14:30:00,952.91,953.83,951.95,952.7,2919.0,947.6888,948.6038,946.7341,947.48,2919.0
2024-08-22 14:35:00,953.11,954.43,953.01,953.45,9714.0,947.8877,949.2005,947.7883,948.2258,9714.0
2024-08-22 14:40:00,953.19,954.39,952.79,953.27,4985.0,947.9673,949.1607,947.5695,948.0468,4985.0
2024-08-22 14:45:00,953.63,954.18,952.91,952.98,7589.0,948.4049,948.9518,947.6888,947.7584,7589.0
2024-08-22 14:50:00,953.22,953.54,952.32,953.0,8011.0,947.9971,948.3154,947.102,947.7783,8011.0
2024-08-22 14:55:00,952.84,952.98,952.06,952.06,4579.0,947.6192,947.7584,946.8435,946.8435,4579.0
2024-08-22 15:00:00,952.09,953.03,952.0,952.73,4620.0,946.8733,947.8081,946.7838,947.5098,4620.0
2024-08-22 15:05:00,952.78,953.25,952.01,952.83,6324.0,947.5595,948.0269,946.7937,947.6092,6324.0
2024-08-22 15:10:00,952.71,953.31,952.23,953.31,4561.0,947.4899,948.0866,947.0125,948.0866,4561.0
2024-08-22 15:15:00,953.45,954.38,952.94,953.69,9523.0,948.2258,949.1507,947.7186,948.4645,9523.0
2024-08-22 15:20:00,953.19,953.65,952.57,952.82,5568.0,947.9673,948.4247,947.3507,947.5993,5568.0
2024-08-22 15:25:00,952.52,953.7,952.2,953.2,7468.0,947.3009,948.4745,946.9827,947.9772,7468.0
2024-08-22 15:30:00,953.24,954.17,952.14,953.71,13410.0,948.017,948.9419,946.923,948.4844,13410.0
2024-08-22 15:35:00,954.05,954.05,952.15,952.2,9515.0,948.8226,948.8226,946.933,946.9827,9515.0
2024-08-22 15:40:00,951.63,952.67,951.3,952.31,11347.0,946.4158,947.4501,946.0876,947.0921,11347.0
2024-08-22 15:45:00,952.38,954.16,952.33,954.04,14241.0,947.1617,948.932,947.112,948.8126,14241.0
2024-08-22 15:50:00,954.59,954.97,951.84,952.98,26366.0,949.3596,949.7375,946.6247,947.7584,26366.0
2024-08-22 15:55:00,953.11,955.55,951.32,954.19,97440.0,947.8877,950.3143,946.1075,948.9618,97440.0
2024-08-23 09:30:00,955.44,957.61,952.5,953.0,69171.0,950.2049,952.3631,947.2811,947.7783,69171.0
2024-08-23 09:35:00,953.17,956.56,952.26,952.46,10783.0,947.9474,951.3188,947.0424,947.2413,10783.0
2024-08-23 09:40:00,953.26,957.0,953.26,956.63,6797.0,948.0369,951.7564,948.0369,951.3884,6797.0
2024-08-23 09:45:00,956.48,959.56,956.47,958.74,23604.0,951.2392,954.3024,951.2293,953.4869,23604.0
2024-08-23 09:50:00,958.67,959.47,956.02,958.74,17994.0,953.4172,954.2129,950.7818,953.4869,17994.0
2024-08-23 09:55:00,958.87,960.45,956.3,959.46,14058.0,953.6161,955.1875,951.0602,954.2029,14058.0
2024-08-23 10:00:00,959.75,960.5,955.06,955.73,12834.0,954.4913,955.2372,949.827,950.4934,12834.0
2024-08-23 10:05:00,955.3,957.09,953.36,956.45,22254.0,950.0657,951.8459,948.1363,951.2094,22254.0
2024-08-23 10:10:00,956.39,957.22,951.79,951.79,29063.0,951.1497,951.9752,946.5749,946.5749,29063.0
2024-08-23 10:15:00,952.02,952.76,945.53,949.23,25093.0,946.8037,947.5396,940.3492,944.029,25093.0
2024-08-23 10:20:00,948.43,952.77,947.84,952.19,15426.0,943.2334,947.5496,942.6466,946.9727,15426.0
2024-08-23 10:25:00,951.88,953.0,950.78,951.83,15334.0,946.6644,947.7783,945.5705,946.6147,15334.0
2024-08-23 10:30:00,951.88,952.44,949.38,949.38,12143.0,946.6644,947.2214,944.1781,944.1781,12143.0
2024-08-23 10:35:00,949.85,950.48,948.87,949.04,4710.0,944.6456,945.2721,943.6709,943.84,4710.0
2024-08-23 10:40:00,949.19,950.0,947.35,949.81,15404.0,943.9892,944.7947,942.1593,944.6058,15404.0
2024-08-23 10:45:00,949.81,949.81,944.09,945.58,20170.0,944.6058,944.6058,938.9171,940.399,20170.0
2024-08-23 10:50:00,945.5,948.33,945.5,947.97,15866.0,940.3194,943.1339,940.3194,942.7759,15866.0
2024-08-23 10:55:00,947.08,951.8,947.08,950.23,7575.0,941.8907,946.5849,941.8907,945.0235,7575.0
2024-08-23 11:00:00,948.84,950.0,946.49,947.64,8073.0,943.6411,944.7947,941.304,942.4477,8073.0
2024-08-23 11:05:00,947.39,949.1,947.0,947.0,6447.0,942.199,943.8997,941.8112,941.8112,6447.0
2024-08-23 11:10:00,947.79,949.12,945.42,949.11,17221.0,942.5969,943.9196,940.2398,943.9096,17221.0
2024-08-23 11:15:00,948.0,949.43,947.98,948.7,2837.0,942.8057,944.2279,942.7858,943.5019,2837.0
2024-08-23 11:20:00,948.85,948.85,947.11,948.0,2755.0,943.651,943.651,941.9206,942.8057,2755.0
2024-08-23 11:25:00,947.03,948.33,946.8,947.9,1905.0,941.841,943.1339,941.6123,942.7063,1905.0
2024-08-23 11:30:00,948.0,948.0,946.84,947.42,2624.0,942.8057,942.8057,941.6521,942.2289,2624.0
2024-08-23 11:35:00,947.0,948.22,947.0,947.76,3415.0,941.8112,943.0245,941.8112,942.567,3415.0
2024-08-23 11:40:00,947.9,948.63,946.75,947.02,6330.0,942.7063,943.4323,941.5626,941.8311,6330.0
2024-08-23 11:45:00,946.85,947.5,945.6,947.38,8756.0,941.662,942.3084,940.4189,942.1891,8756.0
2024-08-23 11:50:00,946.71,946.89,945.74,945.85,3555.0,941.5228,941.7018,940.5581,940.6675,3555.0
2024-08-23 11:55:00,946.37,947.08,945.69,947.07,5469.0,941.1846,941.8907,940.5084,941.8808,5469.0
2024-08-23 12:00:00,945.68,946.23,945.0,945.54,10957.0,940.4984,941.0454,939.8221,940.3592,10957.0
2024-08-23 12:05:00,945.76,946.87,945.01,946.69,4670.0,940.578,941.6819,939.8321,941.5029,4670.0
2024-08-23 12:10:00,946.55,946.64,945.06,945.06,7640.0,941.3637,941.4532,939.8818,939.8818,7640.0
2024-08-23 12:15:00,945.49,946.0,944.6,945.83,7147.0,940.3095,940.8167,939.4243,940.6476,7147.0
2024-08-23 12:20:00,946.36,946.36,944.51,945.0,3299.0,941.1747,941.1747,939.3348,939.8221,3299.0
2024-08-23 12:25:00,944.54,944.65,943.11,944.22,10437.0,939.3647,939.4741,937.9425,939.0464,10437.0
2024-08-23 12:30:00,944.82,946.25,944.82,946.25,4473.0,939.6431,941.0653,939.6431,941.0653,4473.0
2024-08-23 12:35:00,945.64,946.6,945.36,945.73,5063.0,940.4586,941.4134,940.1802,940.5481,5063.0
2024-08-23 12:40:00,945.41,945.97,944.56,944.95,2400.0,940.2299,940.7868,939.3846,939.7724,2400.0
2024-08-23 12:45:00,945.18,945.22,943.41,943.41,5715.0,940.0012,940.0409,938.2409,938.2409,5715.0
2024-08-23 12:50:00,943.78,945.58,943.6,945.5,8288.0,938.6088,940.399,938.4298,940.3194,8288.0
2024-08-23 12:55:00,945.5,946.86,945.25,946.86,5100.0,940.3194,941.672,940.0708,941.672,5100.0
2024-08-23 13:00:00,946.34,946.77,945.79,945.79,2382.0,941.1548,941.5824,940.6078,940.6078,2382.0
2024-08-23 13:05:00,945.98,945.99,945.4,945.97,1834.0,940.7968,940.8067,940.22,940.7868,1834.0
2024-08-23 13:10:00,946.03,946.11,944.89,945.19,2031.0,940.8465,940.9261,939.7127,940.0111,2031.0
2024-08-23 13:15:00,945.22,946.26,945.15,945.7,6449.0,940.0409,941.0752,939.9713,940.5183,6449.0
2024-08-23 13:20:00,945.87,946.82,945.63,946.53,4215.0,940.6874,941.6322,940.4487,941.3438,4215.0
2024-08-23 13:25:00,946.86,947.36,946.21,947.19,4580.0,941.672,942.1692,941.0255,942.0001,4580.0
2024-08-23 13:30:00,947.55,948.5,947.55,948.11,1916.0,942.3582,943.303,942.3582,942.9151,1916.0
2024-08-23 13:35:00,948.38,948.5,947.25,948.1,2448.0,943.1836,943.303,942.0598,942.9052,2448.0
2024-08-23 13:40:00,947.93,949.0,947.75,948.56,4676.0,942.7361,943.8002,942.5571,943.3626,4676.0
2024-08-23 13:45:00,948.57,948.78,947.8,948.25,4814.0,943.3726,943.5814,942.6068,943.0543,4814.0
2024-08-23 13:50:00,948.42,948.67,947.58,948.18,3577.0,943.2234,943.472,942.388,942.9847,3577.0
2024-08-23 13:55:00,947.91,949.0,947.51,948.85,3637.0,942.7162,943.8002,942.3184,943.651,3637.0
2024-08-23 14:00:00,948.84,949.19,947.25,948.41,4142.0,943.6411,943.9892,942.0598,943.2135,4142.0
2024-08-23 14:05:00,948.44,949.0,948.44,948.6,2007.0,943.2433,943.8002,943.2433,943.4024,2007.0
2024-08-23 14:10:00,948.75,949.05,948.1,948.1,5974.0,943.5516,943.85,942.9052,942.9052,5974.0
2024-08-23 14:15:00,949.0,949.0,948.05,948.59,1950.0,943.8002,943.8002,942.8554,943.3925,1950.0
2024-08-23 14:20:00,948.68,948.68,946.72,946.73,4156.0,943.482,943.482,941.5327,941.5427,4156.0
2024-08-23 14:25:00,947.23,947.23,946.88,947.17,2170.0,942.0399,942.0399,941.6918,941.9803,2170.0
2024-08-23 14:30:00,946.63,947.59,946.63,946.83,6141.0,941.4432,942.398,941.4432,941.6421,6141.0
2024-08-23 14:35:00,946.95,947.65,946.37,947.54,5454.0,941.7615,942.4576,941.1846,942.3482,5454.0
2024-08-23 14:40:00,947.43,947.8,946.64,947.09,3130.0,942.2388,942.6068,941.4532,941.9007,3130.0
2024-08-23 14:45:00,947.1,949.3,947.1,949.3,7207.0,941.9106,944.0986,941.9106,944.0986,7207.0
2024-08-23 14:50:00,948.7,949.1,947.4,948.24,4615.0,943.5019,943.8997,942.209,943.0444,4615.0
2024-08-23 14:55:00,948.55,948.6,946.93,948.19,5527.0,943.3527,943.4024,941.7416,942.9947,5527.0
2024-08-23 15:00:00,948.0,948.41,947.44,947.59,4289.0,942.8057,943.2135,942.2488,942.398,4289.0
2024-08-23 15:05:00,948.4,948.5,947.51,947.7,4554.0,943.2035,943.303,942.3184,942.5074,4554.0
2024-08-23 15:10:00,948.59,948.83,948.15,948.15,6009.0,943.3925,943.6312,942.9549,942.9549,6009.0
2024-08-23 15:15:00,948.23,948.59,947.57,948.54,8410.0,943.0344,943.3925,942.3781,943.3427,8410.0
2024-08-23 15:20:00,948.78,949.26,948.21,948.64,8025.0,943.5814,944.0588,943.0146,943.4422,8025.0
2024-08-23 15:25:00,948.53,950.22,948.05,950.22,8136.0,943.3328,945.0135,942.8554,945.0135,8136.0
2024-08-23 15:30:00,950.12,950.8,949.93,950.8,8563.0,944.9141,945.5904,944.7251,945.5904,8563.0
2024-08-23 15:35:00,950.18,951.86,950.18,950.69,12835.0,944.9738,946.6446,944.9738,945.481,12835.0
2024-08-23 15:40:00,950.87,951.43,950.41,950.6,6304.0,945.66,946.2169,945.2025,945.3915,6304.0
2024-08-23 15:45:00,950.39,950.71,948.55,950.58,16593.0,945.1826,945.5009,943.3527,945.3716,16593.0
2024-08-23 15:50:00,950.75,952.33,949.62,951.94,24711.0,945.5406,947.112,944.4168,946.7241,24711.0
2024-08-23 15:55:00,951.89,952.88,950.68,951.7,50398.0,946.6744,947.659,945.471,946.4854,50398.0
2024-08-26 09:30:00,949.2,950.0,943.92,948.03,56418.0,943.9991,944.7947,938.7481,942.8355,56418.0
2024-08-26 09:35:00,946.65,948.75,944.44,945.98,18179.0,941.4631,943.5516,939.2652,940.7968,18179.0
2024-08-26 09:40:00,944.99,946.66,944.4,945.09,14417.0,939.8122,941.473,939.2254,939.9117,14417.0
2024-08-26 09:45:00,945.85,947.62,943.55,947.0,10549.0,940.6675,942.4278,938.3801,941.8112,10549.0
2024-08-26 09:50:00,946.81,948.0,944.07,945.65,9236.0,941.6222,942.8057,938.8972,940.4686,9236.0
2024-08-26 09:55:00,945.41,945.69,942.77,944.63,15172.0,940.2299,940.5084,937.6044,939.4542,15172.0
2024-08-26 10:00:00,944.69,947.0,944.12,945.38,15259.0,939.5138,941.8112,938.947,940.2001,15259.0
2024-08-26 10:05:00,945.0,947.79,944.14,946.53,35982.0,939.8221,942.5969,938.9669,941.3438,35982.0
2024-08-26 10:10:00,946.98,948.63,945.71,947.63,10759.0,941.7913,943.4323,940.5283,942.4377,10759.0
2024-08-26 10:15:00,948.25,950.0,947.1,947.7,28869.0,943.0543,944.7947,941.9106,942.5074,28869.0
2024-08-26 10:20:00,948.36,951.58,948.0,951.41,13242.0,943.1637,946.3661,942.8057,946.197,13242.0
2024-08-26 10:25:00,951.4,951.5,948.73,950.0,10968.0,946.1871,946.2865,943.5317,944.7947,10968.0
2024-08-26 10:30:00,949.97,950.24,948.0,949.0,15224.0,944.7649,945.0334,942.8057,943.8002,15224.0
2024-08-26 10:35:00,949.53,949.53,947.5,947.5,7789.0,944.3273,944.3273,942.3084,942.3084,7789.0
2024-08-26 10:40:00,947.32,950.0,947.32,949.84,9792.0,942.1294,944.7947,942.1294,944.6356,9792.0
2024-08-26 10:45:00,949.82,951.7,948.82,951.45,12716.0,944.6157,946.4854,943.6212,946.2368,12716.0
2024-08-26 10:50:00,951.5,953.5,949.73,952.35,10778.0,946.2865,948.2756,944.5262,947.1319,10778.0
2024-08-26 10:55:00,952.93,954.47,952.01,954.32,17586.0,947.7087,949.2403,946.7937,949.0911,17586.0
2024-08-26 11:00:00,954.0,954.93,952.96,953.95,11754.0,948.7728,949.6977,947.7385,948.7231,11754.0
2024-08-26 11:05:00,953.98,954.47,952.03,952.5,14834.0,948.7529,949.2403,946.8136,947.2811,14834.0
2024-08-26 11:10:00,952.74,952.74,950.55,950.56,4228.0,947.5197,947.5197,945.3417,945.3517,4228.0
2024-08-26 11:15:00,950.99,951.18,949.51,950.05,11739.0,945.7793,945.9683,944.3074,944.8445,11739.0
2024-08-26 11:20:00,950.52,951.17,949.78,950.5,5256.0,945.3119,945.9583,944.576,945.292,5256.0
2024-08-26 11:25:00,950.5,950.5,949.9,950.1,2415.0,945.292,945.292,944.6953,944.8942,2415.0
2024-08-26 11:30:00,949.96,950.54,948.57,950.0,15526.0,944.755,945.3318,943.3726,944.7947,15526.0
2024-08-26 11:35:00,950.09,951.74,949.87,951.13,7631.0,944.8843,946.5252,944.6655,945.9186,7631.0
2024-08-26 11:40:00,952.15,952.15,949.62,949.62,6739.0,946.933,946.933,944.4168,944.4168,6739.0
2024-08-26 11:45:00,949.55,949.83,949.21,949.76,5991.0,944.3472,944.6257,944.0091,944.5561,5991.0
2024-08-26 11:50:00,950.43,950.43,948.92,949.15,6704.0,945.2224,945.2224,943.7207,943.9494,6704.0
2024-08-26 11:55:00,949.41,950.2,948.68,949.02,6553.0,944.208,944.9937,943.482,943.8201,6553.0
2024-08-26 12:00:00,949.82,950.87,949.65,950.03,1550.0,944.6157,945.66,944.4467,944.8246,1550.0
2024-08-26 12:05:00,950.7,951.37,950.09,951.37,3599.0,945.4909,946.1572,944.8843,946.1572,3599.0
2024-08-26 12:10:00,952.0,952.19,951.45,951.94,4857.0,946.7838,946.9727,946.2368,946.7241,4857.0
2024-08-26 12:15:00,951.95,953.97,951.51,953.14,9508.0,946.7341,948.743,946.2965,947.9175,9508.0
2024-08-26 12:20:00,953.96,955.0,953.75,954.33,4918.0,948.7331,949.7674,948.5242,949.101,4918.0
2024-08-26 12:25:00,954.33,954.95,954.16,954.43,2858.0,949.101,949.7176,948.932,949.2005,2858.0
2024-08-26 12:30:00,954.88,954.99,953.29,953.29,2944.0,949.648,949.7574,948.0667,948.0667,2944.0
2024-08-26 12:35:00,953.39,954.0,952.66,953.76,2537.0,948.1662,948.7728,947.4402,948.5341,2537.0
2024-08-26 12:40:00,953.83,953.83,953.15,953.36,934.0,948.6038,948.6038,947.9275,948.1363,934.0
2024-08-26 12:45:00,953.36,954.06,953.35,953.36,1703.0,948.1363,948.8325,948.1264,948.1363,1703.0
2024-08-26 12:50:00,953.9,954.4,953.49,953.66,4183.0,948.6734,949.1706,948.2656,948.4347,4183.0
2024-08-26 12:55:00,953.47,954.5,953.32,953.93,1386.0,948.2457,949.2701,948.0966,948.7032,1386.0
2024-08-26 13:00:00,953.45,954.17,953.27,954.01,10550.0,948.2258,948.9419,948.0468,948.7828,10550.0
2024-08-26 13:05:00,954.27,954.27,952.84,953.89,3317.0,949.0414,949.0414,947.6192,948.6634,3317.0
2024-08-26 13:10:00,953.36,953.88,952.11,953.35,1610.0,948.1363,948.6535,946.8932,948.1264,1610.0
2024-08-26 13:15:00,953.87,953.87,953.02,953.3,2269.0,948.6435,948.6435,947.7982,948.0767,2269.0
2024-08-26 13:20:00,952.93,953.8,952.93,953.71,4188.0,947.7087,948.5739,947.7087,948.4844,4188.0
2024-08-26 13:25:00,952.84,953.8,952.13,952.64,2207.0,947.6192,948.5739,946.9131,947.4203,2207.0
2024-08-26 13:30:00,952.57,952.86,952.22,952.58,1484.0,947.3507,947.6391,947.0026,947.3606,1484.0
2024-08-26 13:35:00,952.89,953.39,951.35,951.35,5935.0,947.6689,948.1662,946.1374,946.1374,5935.0
2024-08-26 13:40:00,951.18,951.99,950.9,951.25,2425.0,945.9683,946.7738,945.6898,946.0379,2425.0
2024-08-26 13:45:00,951.14,951.92,950.47,951.29,3385.0,945.9285,946.7042,945.2622,946.0777,3385.0
2024-08-26 13:50:00,950.89,950.96,950.31,950.95,1492.0,945.6799,945.7495,945.1031,945.7395,1492.0
2024-08-26 13:55:00,950.98,951.3,950.65,951.29,5174.0,945.7694,946.0876,945.4412,946.0777,5174.0
2024-08-26 14:00:00,951.04,952.5,950.79,951.94,3540.0,945.8291,947.2811,945.5804,946.7241,3540.0
2024-08-26 14:05:00,951.47,952.5,951.42,951.94,1029.0,946.2567,947.2811,946.207,946.7241,1029.0
2024-08-26 14:10:00,952.43,952.48,951.37,951.82,7675.0,947.2114,947.2612,946.1572,946.6048,7675.0
2024-08-26 14:15:00,951.52,951.52,950.47,950.77,2329.0,946.3064,946.3064,945.2622,945.5605,2329.0
2024-08-26 14:20:00,950.94,951.43,950.08,950.81,8531.0,945.7296,946.2169,944.8743,945.6003,8531.0
2024-08-26 14:25:00,950.81,952.09,950.81,950.93,7369.0,945.6003,946.8733,945.6003,945.7197,7369.0
2024-08-26 14:30:00,950.91,951.21,950.25,950.78,2710.0,945.6998,945.9981,945.0434,945.5705,2710.0
2024-08-26 14:35:00,950.75,951.1,950.29,950.56,3625.0,945.5406,945.8887,945.0832,945.3517,3625.0
2024-08-26 14:40:00,951.85,952.18,950.92,952.18,3588.0,946.6346,946.9628,945.7097,946.9628,3588.0
2024-08-26 14:45:00,952.49,952.69,951.53,951.71,1169.0,947.2711,947.47,946.3164,946.4954,1169.0
2024-08-26 14:50:00,951.73,952.52,951.31,951.32,4310.0,946.5153,947.3009,946.0976,946.1075,4310.0
2024-08-26 14:55:00,951.38,951.38,951.15,951.15,1414.0,946.1672,946.1672,945.9384,945.9384,1414.0
2024-08-26 15:00:00,951.31,951.32,950.54,950.54,3006.0,946.0976,946.1075,945.3318,945.3318,3006.0
2024-08-26 15:05:00,950.53,951.0,950.38,950.39,5894.0,945.3218,945.7893,945.1727,945.1826,5894.0
2024-08-26 15:10:00,950.94,951.69,950.83,951.69,6018.0,945.7296,946.4755,945.6202,946.4755,6018.0
2024-08-26 15:15:00,951.23,952.02,950.81,951.52,4691.0,946.018,946.8037,945.6003,946.3064,4691.0
2024-08-26 15:20:00,952.0,952.94,951.98,951.98,8361.0,946.7838,947.7186,946.7639,946.7639,8361.0
2024-08-26 15:25:00,952.1,952.15,951.02,951.02,5481.0,946.8832,946.933,945.8092,945.8092,5481.0
2024-08-26 15:30:00,950.83,952.62,950.8,952.37,7408.0,945.6202,947.4004,945.5904,947.1518,7408.0
2024-08-26 15:35:00,952.66,952.66,951.28,951.62,10548.0,947.4402,947.4402,946.0677,946.4059,10548.0
2024-08-26 15:40:00,951.56,952.06,950.94,951.44,16886.0,946.3462,946.8435,945.7296,946.2269,16886.0
2024-08-26 15:45:00,951.2,951.27,949.72,949.72,15171.0,945.9882,946.0578,944.5163,944.5163,15171.0
2024-08-26 15:50:00,950.0,951.96,949.71,950.86,13594.0,944.7947,946.744,944.5063,945.65,13594.0
2024-08-26 15:55:00,950.55,951.73,949.5,950.49,74061.0,945.3417,946.5153,944.2975,945.2821,74061.0
2024-08-27 09:30:00,952.5,963.63,949.95,962.75,108608.0,947.2811,958.3501,944.745,957.4749,108608.0
2024-08-27 09:35:00,962.22,965.75,957.37,964.94,67806.0,956.9478,960.4585,952.1244,959.6529,67806.0
2024-08-27 09:40:00,965.0,965.99,957.48,960.76,66613.0,959.7126,960.6971,952.2338,955.4958,66613.0
2024-08-27 09:45:00,961.31,965.3,959.52,965.06,66882.0,956.0428,960.0109,954.2626,959.7722,66882.0
2024-08-27 09:50:00,964.25,968.39,963.62,967.15,57341.0,958.9667,963.084,958.3401,961.8508,57341.0
2024-08-27 09:55:00,967.17,971.05,966.0,970.81,74147.0,961.8707,965.7294,960.7071,965.4907,74147.0
2024-08-27 10:00:00,970.81,972.48,967.52,967.52,52930.0,965.4907,967.1516,962.2188,962.2188,52930.0
2024-08-27 10:05:00,968.45,970.32,968.19,969.31,39238.0,963.1437,965.0034,962.8851,963.9989,39238.0
2024-08-27 10:10:00,968.81,969.12,962.39,964.47,37257.0,963.5017,963.81,957.1169,959.1855,37257.0
2024-08-27 10:15:00,964.5,964.82,961.06,961.62,33274.0,959.2153,959.5335,955.7941,956.3511,33274.0
2024-08-27 10:20:00,961.51,965.42,961.01,962.77,22851.0,956.2417,960.1303,955.7444,957.4948,22851.0
2024-08-27 10:25:00,963.12,964.47,962.92,963.8,17767.0,957.8429,959.1855,957.644,958.5191,17767.0
2024-08-27 10:30:00,963.8,965.47,963.47,964.02,19138.0,958.5191,960.18,958.1909,958.7379,19138.0
2024-08-27 10:35:00,963.23,963.3,961.88,962.0,12391.0,957.9523,958.0219,956.6097,956.729,12391.0
2024-08-27 10:40:00,961.68,962.96,961.01,961.41,6990.0,956.4108,957.6837,955.7444,956.1422,6990.0
2024-08-27 10:45:00,961.24,962.43,958.91,961.77,14449.0,955.9732,957.1566,953.6559,956.5003,14449.0
2024-08-27 10:50:00,961.92,963.0,960.3,961.9,8605.0,956.6494,957.7235,955.0383,956.6295,8605.0
2024-08-27 10:55:00,962.02,963.6,961.73,963.28,9922.0,956.7489,958.3202,956.4605,958.002,9922.0
2024-08-27 11:00:00,963.28,964.0,962.27,962.95,14566.0,958.002,958.718,956.9975,957.6738,14566.0
2024-08-27 11:05:00,962.81,962.94,961.17,962.46,4206.0,957.5346,957.6638,955.9035,957.1865,4206.0
2024-08-27 11:10:00,962.79,963.84,962.06,963.43,10728.0,957.5147,958.5589,956.7887,958.1512,10728.0
2024-08-27 11:15:00,963.01,964.0,961.58,962.53,12022.0,957.7335,958.718,956.3113,957.2561,12022.0
2024-08-27 11:20:00,962.38,962.93,961.23,962.22,4575.0,957.1069,957.6539,955.9632,956.9478,4575.0
2024-08-27 11:25:00,962.01,962.21,959.25,959.25,11633.0,956.7389,956.9378,953.9941,953.9941,11633.0
2024-08-27 11:30:00,959.72,959.72,956.67,957.01,18822.0,954.4615,954.4615,951.4282,951.7663,18822.0
2024-08-27 11:35:00,957.02,958.67,957.0,958.56,14305.0,951.7763,953.4172,951.7564,953.3078,14305.0
2024-08-27 11:40:00,958.56,958.62,957.05,957.47,11243.0,953.3078,953.3675,951.8061,952.2238,11243.0
2024-08-27 11:45:00,957.1,958.29,956.0,956.91,11882.0,951.8558,953.0393,950.7619,951.6669,11882.0
2024-08-27 11:50:00,956.88,958.05,956.54,957.83,10128.0,951.6371,952.8006,951.2989,952.5818,10128.0
2024-08-27 11:55:00,957.83,958.5,956.83,957.56,8534.0,952.5818,953.2482,951.5873,952.3133,8534.0
2024-08-27 12:00:00,957.58,957.99,957.0,957.64,5909.0,952.3332,952.741,951.7564,952.3929,5909.0
2024-08-27 12:05:00,957.64,958.03,956.98,957.41,3520.0,952.3929,952.7808,951.7365,952.1641,3520.0
2024-08-27 12:10:00,958.02,958.5,957.45,957.85,14196.0,952.7708,953.2482,952.2039,952.6017,14196.0
2024-08-27 12:15:00,957.87,958.24,957.57,958.14,3675.0,952.6216,952.9896,952.3233,952.8901,3675.0
2024-08-27 12:20:00,957.99,958.26,957.37,957.62,9088.0,952.741,953.0095,952.1244,952.373,9088.0
2024-08-27 12:25:00,957.73,957.73,955.63,955.96,9048.0,952.4824,952.4824,950.3939,950.7221,9048.0
2024-08-27 12:30:00,955.96,956.81,954.24,954.67,12301.0,950.7221,951.5674,949.0115,949.4392,12301.0
2024-08-27 12:35:00,954.35,955.0,952.66,954.1,16134.0,949.1209,949.7674,947.4402,948.8723,16134.0
2024-08-27 12:40:00,954.1,954.11,951.49,952.77,18316.0,948.8723,948.8822,946.2766,947.5496,18316.0
2024-08-27 12:45:00,952.67,953.1,952.12,952.28,6561.0,947.4501,947.8778,946.9031,947.0623,6561.0
2024-08-27 12:50:00,952.58,955.4,952.57,955.0,10388.0,947.3606,950.1652,947.3507,949.7674,10388.0
2024-08-27 12:55:00,954.82,955.51,954.71,955.51,4590.0,949.5883,950.2746,949.4789,950.2746,4590.0
2024-08-27 13:00:00,956.0,956.0,955.22,955.84,6012.0,950.7619,950.7619,949.9861,950.6028,6012.0
2024-08-27 13:05:00,956.0,958.21,955.78,957.02,15758.0,950.7619,952.9598,950.5431,951.7763,15758.0
2024-08-27 13:10:00,957.88,957.88,956.01,956.25,5090.0,952.6316,952.6316,950.7718,951.0105,5090.0
2024-08-27 13:15:00,956.45,957.27,956.12,956.92,5749.0,951.2094,952.0249,950.8812,951.6768,5749.0
2024-08-27 13:20:00,956.26,957.0,955.48,955.97,7428.0,951.0204,951.7564,950.2447,950.732,7428.0
2024-08-27 13:25:00,954.8,955.97,954.59,955.95,3014.0,949.5684,950.732,949.3596,950.7121,3014.0
2024-08-27 13:30:00,955.79,956.38,953.86,954.36,6959.0,950.553,951.1398,948.6336,949.1309,6959.0
2024-08-27 13:35:00,953.75,955.13,953.75,955.0,2820.0,948.5242,949.8966,948.5242,949.7674,2820.0
2024-08-27 13:40:00,954.72,955.68,953.56,953.56,9815.0,949.4889,950.4436,948.3352,948.3352,9815.0
2024-08-27 13:45:00,953.56,954.83,953.56,954.83,5240.0,948.3352,949.5983,948.3352,949.5983,5240.0
2024-08-27 13:50:00,954.83,955.0,954.59,954.68,2045.0,949.5983,949.7674,949.3596,949.4491,2045.0
2024-08-27 13:55:00,955.49,955.49,954.19,954.51,4403.0,950.2547,950.2547,948.9618,949.28,4403.0
2024-08-27 14:00:00,954.45,955.0,954.14,954.43,6701.0,949.2204,949.7674,948.9121,949.2005,6701.0
2024-08-27 14:05:00,954.67,955.45,954.17,954.99,6256.0,949.4392,950.2149,948.9419,949.7574,6256.0
2024-08-27 14:10:00,955.0,955.33,953.62,954.53,3068.0,949.7674,950.0955,948.3949,949.2999,3068.0
2024-08-27 14:15:00,954.54,955.46,954.54,954.85,5697.0,949.3099,950.2248,949.3099,949.6182,5697.0
2024-08-27 14:20:00,954.73,956.0,954.73,954.94,5537.0,949.4988,950.7619,949.4988,949.7077,5537.0
2024-08-27 14:25:00,954.68,955.61,953.89,953.89,6897.0,949.4491,950.374,948.6634,948.6634,6897.0
2024-08-27 14:30:00,954.76,955.0,953.61,954.12,3116.0,949.5287,949.7674,948.385,948.8922,3116.0
2024-08-27 14:35:00,954.59,955.04,954.2,954.75,3028.0,949.3596,949.8071,948.9717,949.5187,3028.0
2024-08-27 14:40:00,954.46,954.75,952.85,953.34,8401.0,949.2303,949.5187,947.6291,948.1164,8401.0
2024-08-27 14:45:00,953.55,953.55,952.06,952.06,5148.0,948.3253,948.3253,946.8435,946.8435,5148.0
2024-08-27 14:50:00,952.01,952.73,950.61,950.79,10981.0,946.7937,947.5098,945.4014,945.5804,10981.0
2024-08-27 14:55:00,950.88,951.52,950.47,951.38,8810.0,945.6699,946.3064,945.2622,946.1672,8810.0
2024-08-27 15:00:00,951.25,952.24,950.91,950.91,7067.0,946.0379,947.0225,945.6998,945.6998,7067.0
2024-08-27 15:05:00,951.19,952.0,950.65,951.95,6576.0,945.9782,946.7838,945.4412,946.7341,6576.0
2024-08-27 15:10:00,951.71,952.18,951.3,951.74,4202.0,946.4954,946.9628,946.0876,946.5252,4202.0
2024-08-27 15:15:00,951.64,951.91,950.74,951.88,7473.0,946.4258,946.6943,945.5307,946.6644,7473.0
2024-08-27 15:20:00,951.81,952.08,951.46,951.53,6607.0,946.5948,946.8634,946.2467,946.3164,6607.0
2024-08-27 15:25:00,951.4,952.17,951.0,951.17,8840.0,946.1871,946.9529,945.7893,945.9583,8840.0
2024-08-27 15:30:00,951.75,952.24,951.28,952.24,3275.0,946.5352,947.0225,946.0677,947.0225,3275.0
2024-08-27 15:35:00,952.16,952.55,951.67,952.46,7952.0,946.9429,947.3308,946.4556,947.2413,7952.0
2024-08-27 15:40:00,952.49,953.29,951.85,952.1,8647.0,947.2711,948.0667,946.6346,946.8832,8647.0
2024-08-27 15:45:00,952.05,953.13,951.68,952.81,14560.0,946.8335,947.9076,946.4655,947.5894,14560.0
2024-08-27 15:50:00,952.51,953.14,951.83,952.3,17083.0,947.291,947.9175,946.6147,947.0821,17083.0
2024-08-27 15:55:00,952.52,955.2,952.52,954.88,37521.0,947.3009,949.9663,947.3009,949.648,37521.0
2024-08-28 09:30:00,954.15,954.15,945.45,950.0,64290.0,948.922,948.922,940.2697,944.7947,64290.0
2024-08-28 09:35:00,950.0,952.25,948.01,949.85,16680.0,944.7947,947.0324,942.8157,944.6456,16680.0
2024-08-28 09:40:00,949.75,951.05,948.6,948.73,11782.0,944.5461,945.839,943.4024,943.5317,11782.0
2024-08-28 09:45:00,949.88,951.56,949.33,950.01,12466.0,944.6754,946.3462,944.1284,944.8047,12466.0
2024-08-28 09:50:00,950.24,954.34,949.35,953.61,10980.0,945.0334,949.111,944.1483,948.385,10980.0
2024-08-28 09:55:00,953.88,954.78,951.78,954.7,16380.0,948.6535,949.5486,946.565,949.469,16380.0
2024-08-28 10:00:00,954.27,956.0,950.86,956.0,10906.0,949.0414,950.7619,945.65,950.7619,10906.0
2024-08-28 10:05:00,956.0,956.0,951.38,952.61,9648.0,950.7619,950.7619,946.1672,947.3904,9648.0
2024-08-28 10:10:00,954.0,957.4,953.59,953.83,12912.0,948.7728,952.1542,948.3651,948.6038,12912.0
2024-08-28 10:15:00,953.72,956.19,952.58,955.25,5376.0,948.4944,950.9508,947.3606,950.016,5376.0
2024-08-28 10:20:00,956.0,957.0,955.09,956.39,6300.0,950.7619,951.7564,949.8569,951.1497,6300.0
2024-08-28 10:25:00,956.73,958.34,956.0,956.0,8146.0,951.4879,953.0891,950.7619,950.7619,8146.0
2024-08-28 10:30:00,956.69,957.23,955.29,955.29,4684.0,951.4481,951.9851,950.0558,950.0558,4684.0
2024-08-28 10:35:00,954.7,956.01,954.0,956.0,5513.0,949.469,950.7718,948.7728,950.7619,5513.0
2024-08-28 10:40:00,955.5,955.55,952.74,954.0,7201.0,950.2646,950.3143,947.5197,948.7728,7201.0
2024-08-28 10:45:00,953.45,954.0,951.9,952.99,9162.0,948.2258,948.7728,946.6843,947.7684,9162.0
2024-08-28 10:50:00,952.0,954.36,952.0,953.4,7368.0,946.7838,949.1309,946.7838,948.1761,7368.0
2024-08-28 10:55:00,953.78,954.25,951.81,952.0,8461.0,948.554,949.0215,946.5948,946.7838,8461.0
2024-08-28 11:00:00,952.01,952.19,949.26,950.75,9818.0,946.7937,946.9727,944.0588,945.5406,9818.0
2024-08-28 11:05:00,950.41,952.11,950.4,951.22,6282.0,945.2025,946.8932,945.1926,946.0081,6282.0
2024-08-28 11:10:00,951.85,951.85,947.85,947.85,10656.0,946.6346,946.6346,942.6565,942.6565,10656.0
2024-08-28 11:15:00,947.35,948.1,945.17,945.17,21956.0,942.1593,942.9052,939.9912,939.9912,21956.0
2024-08-28 11:20:00,945.24,947.4,944.2,945.64,16470.0,940.0608,942.209,939.0265,940.4586,16470.0
2024-08-28 11:25:00,946.16,949.03,946.14,948.24,5361.0,940.9758,943.8301,940.9559,943.0444,5361.0
2024-08-28 11:30:00,947.97,949.06,947.25,948.36,3351.0,942.7759,943.8599,942.0598,943.1637,3351.0
2024-08-28 11:35:00,948.06,950.0,948.0,950.0,7182.0,942.8654,944.7947,942.8057,944.7947,7182.0
2024-08-28 11:40:00,949.42,949.85,947.43,947.43,5883.0,944.2179,944.6456,942.2388,942.2388,5883.0
2024-08-28 11:45:00,948.63,948.86,947.69,948.86,2983.0,943.4323,943.661,942.4974,943.661,2983.0
2024-08-28 11:50:00,948.84,950.54,948.75,950.0,6499.0,943.6411,945.3318,943.5516,944.7947,6499.0
2024-08-28 11:55:00,949.21,951.2,949.2,950.9,5497.0,944.0091,945.9882,943.9991,945.6898,5497.0
2024-08-28 12:00:00,950.72,951.57,949.25,949.25,3431.0,945.5108,946.3561,944.0489,944.0489,3431.0
2024-08-28 12:05:00,951.18,951.18,947.4,947.88,1664.0,945.9683,945.9683,942.209,942.6864,1664.0
2024-08-28 12:10:00,947.4,950.7,947.4,950.7,5739.0,942.209,945.4909,942.209,945.4909,5739.0
2024-08-28 12:15:00,950.21,950.74,948.8,949.35,2668.0,945.0036,945.5307,943.6013,944.1483,2668.0
2024-08-28 12:20:00,949.15,949.35,948.7,948.85,700.0,943.9494,944.1483,943.5019,943.651,700.0
2024-08-28 12:25:00,949.3,949.3,948.72,949.3,2448.0,944.0986,944.0986,943.5218,944.0986,2448.0
2024-08-28 12:30:00,949.75,950.42,949.19,949.41,4813.0,944.5461,945.2124,943.9892,944.208,4813.0
2024-08-28 12:35:00,949.72,950.42,949.72,949.73,1448.0,944.5163,945.2124,944.5163,944.5262,1448.0
2024-08-28 12:40:00,948.99,949.81,948.14,949.48,3502.0,943.7903,944.6058,942.9449,944.2776,3502.0
2024-08-28 12:45:00,949.73,950.44,948.35,948.39,2374.0,944.5262,945.2323,943.1538,943.1936,2374.0
2024-08-28 12:50:00,948.5,950.18,948.5,948.96,4230.0,943.303,944.9738,943.303,943.7604,4230.0
2024-08-28 12:55:00,949.44,950.42,948.67,949.65,5300.0,944.2378,945.2124,943.472,944.4467,5300.0
2024-08-28 13:00:00,948.59,950.7,948.59,949.51,4124.0,943.3925,945.4909,943.3925,944.3074,4124.0
2024-08-28 13:05:00,948.98,949.53,948.82,949.53,676.0,943.7803,944.3273,943.6212,944.3273,676.0
2024-08-28 13:10:00,949.42,949.97,948.44,948.64,3305.0,944.2179,944.7649,943.2433,943.4422,3305.0
2024-08-28 13:15:00,948.64,949.08,948.15,949.0,1300.0,943.4422,943.8798,942.9549,943.8002,1300.0
2024-08-28 13:20:00,948.6,949.62,948.45,948.45,1500.0,943.4024,944.4168,943.2532,943.2532,1500.0
2024-08-28 13:25:00,948.64,950.0,948.64,949.0,4029.0,943.4422,944.7947,943.4422,943.8002,4029.0
2024-08-28 13:30:00,949.5,950.5,949.43,950.0,2767.0,944.2975,945.292,944.2279,944.7947,2767.0
2024-08-28 13:35:00,950.54,950.54,948.87,949.31,775.0,945.3318,945.3318,943.6709,944.1085,775.0
2024-08-28 13:40:00,948.65,949.53,948.65,949.3,1848.0,943.4521,944.3273,943.4521,944.0986,1848.0
2024-08-28 13:45:00,949.48,949.48,948.49,948.94,1725.0,944.2776,944.2776,943.293,943.7406,1725.0
2024-08-28 13:50:00,949.7,949.7,948.2,949.27,2404.0,944.4964,944.4964,943.0046,944.0687,2404.0
2024-08-28 13:55:00,948.73,948.73,945.66,946.44,8435.0,943.5317,943.5317,940.4785,941.2543,8435.0
2024-08-28 14:00:00,945.76,947.41,945.66,946.12,4289.0,940.578,942.2189,940.4785,940.936,4289.0
2024-08-28 14:05:00,946.86,948.4,946.86,948.4,2722.0,941.672,943.2035,941.672,943.2035,2722.0
2024-08-28 14:10:00,948.07,948.68,946.8,946.8,4780.0,942.8753,943.482,941.6123,941.6123,4780.0
2024-08-28 14:15:00,947.88,947.88,945.89,946.07,852.0,942.6864,942.6864,940.7073,940.8863,852.0
2024-08-28 14:20:00,946.97,947.47,946.09,946.27,5099.0,941.7814,942.2786,940.9062,941.0852,5099.0
2024-08-28 14:25:00,946.0,946.17,944.69,944.69,5297.0,940.8167,940.9857,939.5138,939.5138,5297.0
2024-08-28 14:30:00,944.74,946.8,944.74,945.63,2620.0,939.5636,941.6123,939.5636,940.4487,2620.0
2024-08-28 14:35:00,945.47,946.2,945.04,945.32,6640.0,940.2896,941.0156,939.8619,940.1404,6640.0
2024-08-28 14:40:00,945.04,945.91,944.85,944.85,4101.0,939.8619,940.7272,939.673,939.673,4101.0
2024-08-28 14:45:00,945.0,945.35,943.26,943.26,10846.0,939.8221,940.1702,938.0917,938.0917,10846.0
2024-08-28 14:50:00,943.26,945.33,943.26,944.64,8555.0,938.0917,940.1503,938.0917,939.4641,8555.0
2024-08-28 14:55:00,944.92,947.83,944.91,947.42,6984.0,939.7426,942.6366,939.7326,942.2289,6984.0
2024-08-28 15:00:00,947.42,947.88,946.52,946.61,8208.0,942.2289,942.6864,941.3338,941.4233,8208.0
2024-08-28 15:05:00,946.74,947.13,945.0,945.05,3391.0,941.5526,941.9405,939.8221,939.8719,3391.0
2024-08-28 15:10:00,945.0,945.9,944.53,945.9,8401.0,939.8221,940.7172,939.3547,940.7172,8401.0
2024-08-28 15:15:00,945.16,945.9,944.45,945.46,4110.0,939.9813,940.7172,939.2752,940.2796,4110.0
2024-08-28 15:20:00,946.06,946.69,945.97,946.32,4518.0,940.8763,941.5029,940.7868,941.1349,4518.0
2024-08-28 15:25:00,946.67,947.74,946.0,947.67,7199.0,941.483,942.5471,940.8167,942.4775,7199.0
2024-08-28 15:30:00,947.45,947.99,946.84,947.0,8841.0,942.2587,942.7958,941.6521,941.8112,8841.0
2024-08-28 15:35:00,947.41,948.0,947.05,947.2,4849.0,942.2189,942.8057,941.8609,942.0101,4849.0
2024-08-28 15:40:00,947.82,948.56,946.96,947.92,6709.0,942.6267,943.3626,941.7714,942.7261,6709.0
2024-08-28 15:45:00,947.8,949.85,947.8,949.64,9897.0,942.6068,944.6456,942.6068,944.4367,9897.0
2024-08-28 15:50:00,949.76,951.27,949.1,950.89,13329.0,944.5561,946.0578,943.8997,945.6799,13329.0
2024-08-28 15:55:00,951.0,952.31,948.74,948.96,55984.0,945.7893,947.0921,943.5417,943.7604,55984.0
2024-08-29 09:30:00,954.99,956.3,950.65,956.0,42388.0,949.7574,951.0602,945.4412,950.7619,42388.0
2024-08-29 09:35:00,955.0,957.52,950.42,950.42,24500.0,949.7674,952.2735,945.2124,945.2124,24500.0
2024-08-29 09:40:00,951.11,954.1,949.01,950.27,16413.0,945.8987,948.8723,943.8102,945.0633,16413.0
2024-08-29 09:45:00,950.65,952.0,950.0,950.45,24716.0,945.4412,946.7838,944.7947,945.2423,24716.0
2024-08-29 09:50:00,950.45,952.92,948.59,950.25,9897.0,945.2423,947.6987,943.3925,945.0434,9897.0
2024-08-29 09:55:00,950.85,953.6,950.06,950.61,18788.0,945.6401,948.375,944.8544,945.4014,18788.0
2024-08-29 10:00:00,951.0,951.71,946.76,947.13,24616.0,945.7893,946.4954,941.5725,941.9405,24616.0
2024-08-29 10:05:00,947.87,949.07,945.82,945.82,11551.0,942.6764,943.8698,940.6377,940.6377,11551.0
2024-08-29 10:10:00,945.12,948.0,945.1,947.97,11884.0,939.9415,942.8057,939.9216,942.7759,11884.0
2024-08-29 10:15:00,948.53,950.0,946.75,947.78,13470.0,943.3328,944.7947,941.5626,942.5869,13470.0
2024-08-29 10:20:00,947.5,948.6,946.07,948.08,10372.0,942.3084,943.4024,940.8863,942.8853,10372.0
2024-08-29 10:25:00,948.02,950.54,948.01,948.96,10216.0,942.8256,945.3318,942.8157,943.7604,10216.0
2024-08-29 10:30:00,949.05,950.61,948.05,948.11,6174.0,943.85,945.4014,942.8554,942.9151,6174.0
2024-08-29 10:35:00,948.34,949.02,947.19,947.28,8044.0,943.1438,943.8201,942.0001,942.0897,8044.0
2024-08-29 10:40:00,947.37,949.02,946.76,948.75,5521.0,942.1792,943.8201,941.5725,943.5516,5521.0
2024-08-29 10:45:00,948.25,951.0,947.85,951.0,5553.0,943.0543,945.7893,942.6565,945.7893,5553.0
2024-08-29 10:50:00,950.81,952.25,950.64,951.68,7129.0,945.6003,947.0324,945.4312,946.4655,7129.0
2024-08-29 10:55:00,951.61,952.25,951.0,951.0,9114.0,946.3959,947.0324,945.7893,945.7893,9114.0
2024-08-29 11:00:00,951.43,953.56,950.61,952.51,9169.0,946.2169,948.3352,945.4014,947.291,9169.0
2024-08-29 11:05:00,952.22,953.7,951.64,952.38,5474.0,947.0026,948.4745,946.4258,947.1617,5474.0
2024-08-29 11:10:00,952.86,953.31,951.56,952.56,2760.0,947.6391,948.0866,946.3462,947.3407,2760.0
2024-08-29 11:15:00,952.36,953.0,950.63,950.63,6075.0,947.1418,947.7783,945.4213,945.4213,6075.0
2024-08-29 11:20:00,950.25,950.76,949.36,950.07,4992.0,945.0434,945.5506,944.1583,944.8644,4992.0
2024-08-29 11:25:00,950.07,950.42,948.47,948.76,7090.0,944.8644,945.2124,943.2731,943.5615,7090.0
2024-08-29 11:30:00,949.41,950.49,948.82,949.08,3168.0,944.208,945.2821,943.6212,943.8798,3168.0
2024-08-29 11:35:00,949.27,949.48,948.38,948.8,4038.0,944.0687,944.2776,943.1836,943.6013,4038.0
2024-08-29 11:40:00,948.38,948.68,947.49,947.52,2370.0,943.1836,943.482,942.2985,942.3283,2370.0
2024-08-29 11:45:00,948.14,948.63,947.48,948.25,2537.0,942.9449,943.4323,942.2886,943.0543,2537.0
2024-08-29 11:50:00,947.8,948.09,945.89,948.08,3683.0,942.6068,942.8952,940.7073,942.8853,3683.0
2024-08-29 11:55:00,948.67,949.4,948.07,948.74,4883.0,943.472,944.198,942.8753,943.5417,4883.0
2024-08-29 12:00:00,949.31,950.64,948.2,950.64,4065.0,944.1085,945.4312,943.0046,945.4312,4065.0
2024-08-29 12:05:00,949.7,951.0,949.38,950.28,3103.0,944.4964,945.7893,944.1781,945.0732,3103.0
2024-08-29 12:10:00,949.88,951.0,949.88,951.0,2720.0,944.6754,945.7893,944.6754,945.7893,2720.0
2024-08-29 12:15:00,950.99,950.99,949.78,950.63,1307.0,945.7793,945.7793,944.576,945.4213,1307.0
2024-08-29 12:20:00,950.33,950.68,949.64,949.91,3612.0,945.1229,945.471,944.4367,944.7052,3612.0
2024-08-29 12:25:00,949.97,950.09,949.15,949.64,1521.0,944.7649,944.8843,943.9494,944.4367,1521.0
2024-08-29 12:30:00,949.63,949.93,948.75,949.06,2720.0,944.4268,944.7251,943.5516,943.8599,2720.0
2024-08-29 12:35:00,949.13,950.99,949.13,950.99,6501.0,943.9295,945.7793,943.9295,945.7793,6501.0
2024-08-29 12:40:00,950.58,950.99,949.75,949.75,4193.0,945.3716,945.7793,944.5461,944.5461,4193.0
2024-08-29 12:45:00,949.73,950.12,949.26,949.26,3346.0,944.5262,944.9141,944.0588,944.0588,3346.0
2024-08-29 12:50:00,949.0,949.8,948.51,948.78,3148.0,943.8002,944.5958,943.3129,943.5814,3148.0
2024-08-29 12:55:00,948.99,949.1,947.73,947.74,5261.0,943.7903,943.8997,942.5372,942.5471,5261.0
2024-08-29 13:00:00,947.0,948.39,946.92,947.79,2735.0,941.8112,943.1936,941.7316,942.5969,2735.0
2024-08-29 13:05:00,947.49,948.48,946.92,947.58,2480.0,942.2985,943.2831,941.7316,942.388,2480.0
2024-08-29 13:10:00,947.93,947.93,946.8,946.8,3426.0,942.7361,942.7361,941.6123,941.6123,3426.0
2024-08-29 13:15:00,947.1,947.26,946.44,946.85,3135.0,941.9106,942.0698,941.2543,941.662,3135.0
2024-08-29 13:20:00,946.86,947.31,946.75,947.31,2025.0,941.672,942.1195,941.5626,942.1195,2025.0
2024-08-29 13:25:00,946.71,947.23,946.59,946.91,4280.0,941.5228,942.0399,941.4034,941.7217,4280.0
2024-08-29 13:30:00,946.75,947.02,946.35,946.66,6323.0,941.5626,941.8311,941.1647,941.473,6323.0
2024-08-29 13:35:00,946.72,946.73,946.29,946.38,3449.0,941.5327,941.5427,941.1051,941.1946,3449.0
2024-08-29 13:40:00,946.69,947.11,946.24,947.11,3772.0,941.5029,941.9206,941.0554,941.9206,3772.0
2024-08-29 13:45:00,947.06,947.07,945.36,945.36,9361.0,941.8709,941.8808,940.1802,940.1802,9361.0
2024-08-29 13:50:00,945.36,945.99,945.06,945.4,4316.0,940.1802,940.8067,939.8818,940.22,4316.0
2024-08-29 13:55:00,945.3,945.77,944.93,945.53,12672.0,940.1205,940.5879,939.7525,940.3492,12672.0
2024-08-29 14:00:00,945.0,945.11,944.0,944.14,9579.0,939.8221,939.9315,938.8276,938.9669,9579.0
2024-08-29 14:05:00,944.63,944.71,943.22,943.95,4978.0,939.4542,939.5337,938.0519,938.7779,4978.0
2024-08-29 14:10:00,943.63,944.35,942.98,943.91,7068.0,938.4597,939.1757,937.8132,938.7381,7068.0
2024-08-29 14:15:00,943.58,944.34,943.0,943.03,4405.0,938.4099,939.1658,937.8331,937.8629,4405.0
2024-08-29 14:20:00,943.27,945.02,943.27,944.84,10032.0,938.1016,939.842,938.1016,939.663,10032.0
2024-08-29 14:25:00,944.78,945.13,942.19,942.19,7895.0,939.6034,939.9514,937.0275,937.0275,7895.0
2024-08-29 14:30:00,942.19,942.67,941.0,941.39,13805.0,937.0275,937.5049,935.8441,936.2319,13805.0
2024-08-29 14:35:00,941.61,941.62,938.39,938.53,23332.0,936.4507,936.4607,933.2484,933.3876,23332.0
2024-08-29 14:40:00,938.3,938.98,937.18,938.7,20303.0,933.1589,933.8351,932.045,933.5567,20303.0
2024-08-29 14:45:00,938.45,939.13,936.2,937.7,10957.0,933.308,933.9843,931.0704,932.5621,10957.0
2024-08-29 14:50:00,937.42,938.39,936.6,938.34,16384.0,932.2837,933.2484,931.4682,933.1986,16384.0
2024-08-29 14:55:00,938.5,939.39,937.89,938.59,8731.0,933.3578,934.2429,932.7511,933.4473,8731.0
2024-08-29 15:00:00,938.77,938.78,936.0,936.64,14264.0,933.6263,933.6362,930.8715,931.508,14264.0
2024-08-29 15:05:00,936.27,937.46,936.0,936.76,14114.0,931.14,932.3235,930.8715,931.6273,14114.0
2024-08-29 15:10:00,936.84,937.55,936.36,936.65,12514.0,931.7069,932.413,931.2295,931.5179,12514.0
2024-08-29 15:15:00,936.84,938.38,936.35,936.35,11228.0,931.7069,933.2384,931.2195,931.2195,11228.0
2024-08-29 15:20:00,936.96,938.39,936.68,938.39,3851.0,931.8262,933.2484,931.5477,933.2484,3851.0
2024-08-29 15:25:00,938.61,940.35,938.49,940.07,5471.0,933.4672,935.1976,933.3478,934.9192,5471.0
2024-08-29 15:30:00,940.0,941.39,939.17,940.11,9443.0,934.8495,936.2319,934.0241,934.9589,9443.0
2024-08-29 15:35:00,939.91,941.36,939.33,941.17,5430.0,934.76,936.2021,934.1832,936.0131,5430.0
2024-08-29 15:40:00,940.38,941.66,940.3,940.8,7571.0,935.2275,936.5004,935.1479,935.6452,7571.0
2024-08-29 15:45:00,940.86,941.41,939.14,939.87,10446.0,935.7048,936.2518,933.9943,934.7203,10446.0
2024-08-29 15:50:00,940.31,941.45,939.54,940.49,12612.0,935.1578,936.2916,934.3921,935.3369,12612.0
2024-08-29 15:55:00,940.77,941.37,939.8,940.79,34761.0,935.6153,936.212,934.6506,935.6352,34761.0
2024-08-30 09:30:00,945.0,945.99,943.52,944.09,29084.0,939.8221,940.8067,938.3503,938.9171,29084.0
2024-08-30 09:35:00,944.31,945.98,942.0,942.0,19040.0,939.1359,940.7968,936.8386,936.8386,19040.0
2024-08-30 09:40:00,942.0,945.0,942.0,944.04,6346.0,936.8386,939.8221,936.8386,938.8674,6346.0
2024-08-30 09:45:00,944.02,945.9,943.41,945.02,9734.0,938.8475,940.7172,938.2409,939.842,9734.0
2024-08-30 09:50:00,944.13,944.14,941.04,942.03,13561.0,938.9569,938.9669,935.8838,936.8684,13561.0
2024-08-30 09:55:00,941.5,943.43,941.3,943.25,5964.0,936.3413,938.2607,936.1424,938.0817,5964.0
2024-08-30 10:00:00,943.99,945.91,943.74,944.96,13592.0,938.8177,940.7272,938.569,939.7824,13592.0
2024-08-30 10:05:00,945.0,946.32,944.1,944.93,9942.0,939.8221,941.1349,938.9271,939.7525,9942.0
2024-08-30 10:10:00,944.17,945.0,943.39,943.5,6571.0,938.9967,939.8221,938.221,938.3304,6571.0
2024-08-30 10:15:00,943.87,945.29,942.72,944.61,9487.0,938.6983,940.1106,937.5546,939.4343,9487.0
2024-08-30 10:20:00,944.6,946.31,944.39,946.31,11249.0,939.4243,941.125,939.2155,941.125,11249.0
2024-08-30 10:25:00,946.2,948.5,945.85,948.5,24824.0,941.0156,943.303,940.6675,943.303,24824.0
2024-08-30 10:30:00,948.5,949.0,947.75,948.02,11551.0,943.303,943.8002,942.5571,942.8256,11551.0
2024-08-30 10:35:00,948.52,949.54,947.05,947.72,11801.0,943.3229,944.3373,941.8609,942.5272,11801.0
2024-08-30 10:40:00,947.19,948.84,946.37,947.51,4041.0,942.0001,943.6411,941.1846,942.3184,4041.0
2024-08-30 10:45:00,947.08,948.88,947.08,947.88,4672.0,941.8907,943.6809,941.8907,942.6864,4672.0
2024-08-30 10:50:00,948.05,948.36,947.73,947.93,1854.0,942.8554,943.1637,942.5372,942.7361,1854.0
2024-08-30 10:55:00,948.28,948.29,946.44,946.44,5362.0,943.0842,943.0941,941.2543,941.2543,5362.0
2024-08-30 11:00:00,945.12,946.39,945.12,945.95,6010.0,939.9415,941.2045,939.9415,940.7669,6010.0
2024-08-30 11:05:00,945.61,947.3,945.57,946.71,7392.0,940.4288,942.1095,940.389,941.5228,7392.0
2024-08-30 11:10:00,946.71,946.92,946.21,946.92,5510.0,941.5228,941.7316,941.0255,941.7316,5510.0
2024-08-30 11:15:00,946.53,947.26,945.52,945.83,6151.0,941.3438,942.0698,940.3393,940.6476,6151.0
2024-08-30 11:20:00,945.84,946.29,944.9,944.9,5619.0,940.6575,941.1051,939.7227,939.7227,5619.0
2024-08-30 11:25:00,944.79,945.75,943.11,943.99,8466.0,939.6133,940.568,937.9425,938.8177,8466.0
2024-08-30 11:30:00,944.08,944.29,942.02,943.08,5800.0,938.9072,939.116,936.8585,937.9127,5800.0
2024-08-30 11:35:00,942.73,943.96,942.16,942.16,6995.0,937.5646,938.7878,936.9977,936.9977,6995.0
2024-08-30 11:40:00,942.19,943.54,942.15,942.42,4973.0,937.0275,938.3701,936.9878,937.2563,4973.0
2024-08-30 11:45:00,942.85,943.44,942.45,942.75,1920.0,937.6839,938.2707,937.2861,937.5845,1920.0
2024-08-30 11:50:00,943.25,943.87,942.97,943.11,6021.0,938.0817,938.6983,937.8033,937.9425,6021.0
2024-08-30 11:55:00,943.04,943.22,942.29,942.29,2639.0,937.8729,938.0519,937.127,937.127,2639.0
2024-08-30 12:00:00,942.61,943.13,941.59,942.91,3412.0,937.4452,937.9624,936.4308,937.7436,3412.0
2024-08-30 12:05:00,942.82,944.43,942.82,944.25,4613.0,937.6541,939.2553,937.6541,939.0763,4613.0
2024-08-30 12:10:00,944.18,944.77,944.18,944.67,2526.0,939.0066,939.5934,939.0066,939.494,2526.0
2024-08-30 12:15:00,944.4,944.67,943.0,943.0,3551.0,939.2254,939.494,937.8331,937.8331,3551.0
2024-08-30 12:20:00,943.21,943.86,942.77,943.62,4425.0,938.042,938.6884,937.6044,938.4497,4425.0
2024-08-30 12:25:00,943.24,943.38,941.61,941.61,1999.0,938.0718,938.211,936.4507,936.4507,1999.0
2024-08-30 12:30:00,941.98,941.98,940.51,940.83,4977.0,936.8187,936.8187,935.3567,935.675,4977.0
2024-08-30 12:35:00,941.16,941.52,940.64,940.92,2648.0,936.0032,936.3612,935.486,935.7645,2648.0
2024-08-30 12:40:00,941.38,942.31,941.38,942.31,1156.0,936.222,937.1469,936.222,937.1469,1156.0
2024-08-30 12:45:00,942.2,943.12,942.0,942.77,2906.0,937.0375,937.9524,936.8386,937.6044,2906.0
2024-08-30 12:50:00,942.77,943.02,942.36,942.76,3927.0,937.6044,937.853,937.1966,937.5944,3927.0
2024-08-30 12:55:00,942.98,943.25,942.34,942.48,5770.0,937.8132,938.0817,937.1767,937.316,5770.0
2024-08-30 13:00:00,942.89,944.32,942.77,944.32,2453.0,937.7237,939.1459,937.6044,939.1459,2453.0
2024-08-30 13:05:00,944.1,944.1,943.53,943.79,2423.0,938.9271,938.9271,938.3602,938.6188,2423.0
2024-08-30 13:10:00,943.87,944.26,943.43,944.12,2709.0,938.6983,939.0862,938.2607,938.947,2709.0
2024-08-30 13:15:00,943.98,944.08,943.2,943.73,3330.0,938.8077,938.9072,938.032,938.5591,3330.0
2024-08-30 13:20:00,943.71,943.81,943.18,943.79,2202.0,938.5392,938.6387,938.0121,938.6188,2202.0
2024-08-30 13:25:00,943.29,943.74,942.29,942.29,6098.0,938.1215,938.569,937.127,937.127,6098.0
2024-08-30 13:30:00,942.29,942.49,941.49,941.52,5744.0,937.127,937.3259,936.3314,936.3612,5744.0
2024-08-30 13:35:00,941.52,942.3,941.51,942.26,2389.0,936.3612,937.1369,936.3513,937.0972,2389.0
2024-08-30 13:40:00,942.25,943.62,941.94,943.03,1707.0,937.0872,938.4497,936.7789,937.8629,1707.0
2024-08-30 13:45:00,942.85,943.9,942.62,943.9,1055.0,937.6839,938.7282,937.4552,938.7282,1055.0
2024-08-30 13:50:00,943.56,943.98,943.56,943.94,1602.0,938.39,938.8077,938.39,938.768,1602.0
2024-08-30 13:55:00,944.15,944.59,943.94,944.5,1710.0,938.9768,939.4144,938.768,939.3249,1710.0
2024-08-30 14:00:00,944.25,945.54,944.24,944.72,7370.0,939.0763,940.3592,939.0663,939.5437,7370.0
2024-08-30 14:05:00,944.62,946.39,944.61,946.02,4970.0,939.4442,941.2045,939.4343,940.8366,4970.0
2024-08-30 14:10:00,946.05,946.56,945.74,946.39,9488.0,940.8664,941.3736,940.5581,941.2045,9488.0
2024-08-30 14:15:00,946.55,947.96,946.55,947.39,6219.0,941.3637,942.7659,941.3637,942.199,6219.0
2024-08-30 14:20:00,947.54,947.97,946.92,947.11,5024.0,942.3482,942.7759,941.7316,941.9206,5024.0
2024-08-30 14:25:00,947.0,948.39,947.0,947.02,4736.0,941.8112,943.1936,941.8112,941.8311,4736.0
2024-08-30 14:30:00,947.34,947.83,947.1,947.1,1214.0,942.1493,942.6366,941.9106,941.9106,1214.0
2024-08-30 14:35:00,947.59,948.37,947.45,948.04,3249.0,942.398,943.1737,942.2587,942.8455,3249.0
2024-08-30 14:40:00,948.16,948.5,947.63,948.43,4177.0,942.9648,943.303,942.4377,943.2334,4177.0
2024-08-30 14:45:00,948.41,948.81,948.19,948.75,2152.0,943.2135,943.6113,942.9947,943.5516,2152.0
2024-08-30 14:50:00,949.0,949.62,949.0,949.22,6780.0,943.8002,944.4168,943.8002,944.019,6780.0
2024-08-30 14:55:00,949.25,951.0,949.25,950.77,12367.0,944.0489,945.7893,944.0489,945.5605,12367.0
2024-08-30 15:00:00,950.78,951.57,950.02,951.09,10661.0,945.5705,946.3561,944.8146,945.8788,10661.0
2024-08-30 15:05:00,950.97,951.1,950.43,950.47,6362.0,945.7594,945.8887,945.2224,945.2622,6362.0
2024-08-30 15:10:00,950.71,951.0,950.38,950.93,6205.0,945.5009,945.7893,945.1727,945.7197,6205.0
2024-08-30 15:15:00,951.3,951.84,950.92,951.46,3450.0,946.0876,946.6247,945.7097,946.2467,3450.0
2024-08-30 15:20:00,951.47,952.0,951.22,951.24,12486.0,946.2567,946.7838,946.0081,946.028,12486.0
2024-08-30 15:25:00,951.02,952.1,950.87,951.69,11245.0,945.8092,946.8832,945.66,946.4755,11245.0
2024-08-30 15:30:00,951.87,953.4,951.61,952.71,11589.0,946.6545,948.1761,946.3959,947.4899,11589.0
2024-08-30 15:35:00,952.99,954.66,952.99,954.5,9073.0,947.7684,949.4292,947.7684,949.2701,9073.0
2024-08-30 15:40:00,954.5,954.82,954.08,954.29,8954.0,949.2701,949.5883,948.8524,949.0612,8954.0
2024-08-30 15:45:00,954.4,955.25,953.99,955.16,21135.0,949.1706,950.016,948.7629,949.9265,21135.0
2024-08-30 15:50:00,955.55,958.99,955.15,958.8,28643.0,950.3143,953.7355,949.9165,953.5465,28643.0
2024-08-30 15:55:00,958.99,961.0,958.45,958.81,115305.0,953.7355,955.7345,953.1984,953.5565,115305.0
2024-09-03 09:30:00,957.77,960.64,955.0,956.55,83693.0,952.5222,955.3764,949.7674,951.3089,83693.0
2024-09-03 09:35:00,956.85,957.76,955.0,956.25,12746.0,951.6072,952.5122,949.7674,951.0105,12746.0
2024-09-03 09:40:00,956.56,960.45,955.62,960.45,18494.0,951.3188,955.1875,950.384,955.1875,18494.0
2024-09-03 09:45:00,960.58,969.65,960.1,967.72,51715.0,955.3168,964.3371,954.8394,962.4177,51715.0
2024-09-03 09:50:00,967.72,968.43,964.31,966.5,26356.0,962.4177,963.1238,959.0263,961.2043,26356.0
2024-09-03 09:55:00,966.12,966.5,963.0,964.57,24098.0,960.8264,961.2043,957.7235,959.2849,24098.0
2024-09-03 10:00:00,964.78,965.77,961.46,963.5,20847.0,959.4938,960.4783,956.192,958.2208,20847.0
2024-09-03 10:05:00,962.33,966.98,962.33,966.34,21422.0,957.0572,961.6817,957.0572,961.0452,21422.0
2024-09-03 10:10:00,966.25,967.92,964.11,964.54,26960.0,960.9557,962.6166,958.8274,959.2551,26960.0
2024-09-03 10:15:00,964.25,964.25,959.48,960.17,24978.0,958.9667,958.9667,954.2228,954.909,24978.0
2024-09-03 10:20:00,959.85,961.8,959.67,961.01,19076.0,954.5908,956.5301,954.4118,955.7444,19076.0
2024-09-03 10:25:00,961.22,962.5,960.0,961.36,22632.0,955.9533,957.2263,954.74,956.0925,22632.0
2024-09-03 10:30:00,961.28,961.51,957.0,959.54,15318.0,956.0129,956.2417,951.7564,954.2825,15318.0
2024-09-03 10:35:00,959.71,959.71,956.7,956.7,7620.0,954.4515,954.4515,951.458,951.458,7620.0
2024-09-03 10:40:00,957.31,959.95,957.06,959.37,7639.0,952.0647,954.6902,951.8161,954.1134,7639.0
2024-09-03 10:45:00,959.43,960.44,958.55,960.13,15296.0,954.1731,955.1775,953.2979,954.8692,15296.0
2024-09-03 10:50:00,960.0,964.14,960.0,964.14,11378.0,954.74,958.8573,954.74,958.8573,11378.0
2024-09-03 10:55:00,963.97,964.62,962.71,964.2,9647.0,958.6882,959.3346,957.4351,958.9169,9647.0
2024-09-03 11:00:00,964.38,964.87,963.18,963.75,10505.0,959.096,959.5833,957.9025,958.4694,10505.0
2024-09-03 11:05:00,963.67,966.08,962.11,964.75,14377.0,958.3898,960.7866,956.8384,959.4639,14377.0
2024-09-03 11:10:00,964.14,966.27,964.14,965.14,6823.0,958.8573,960.9756,958.8573,959.8518,6823.0
2024-09-03 11:15:00,964.89,965.93,963.13,964.38,5694.0,959.6032,960.6375,957.8528,959.096,5694.0
2024-09-03 11:20:00,964.29,965.5,963.58,963.58,8033.0,959.0065,960.2098,958.3003,958.3003,8033.0
2024-09-03 11:25:00,963.52,965.0,963.26,964.3,9820.0,958.2407,959.7126,957.9821,959.0164,9820.0
2024-09-03 11:30:00,964.15,965.0,962.64,964.92,4996.0,958.8672,959.7126,957.3655,959.633,4996.0
2024-09-03 11:35:00,965.21,966.18,964.04,964.05,8141.0,959.9214,960.8861,958.7578,958.7678,8141.0
2024-09-03 11:40:00,963.5,964.3,962.57,962.58,6524.0,958.2208,959.0164,957.2959,957.3058,6524.0
2024-09-03 11:45:00,962.58,965.19,962.57,964.56,4703.0,957.3058,959.9015,957.2959,959.275,4703.0
2024-09-03 11:50:00,964.68,965.1,963.53,965.1,3619.0,959.3943,959.812,958.2506,959.812,3619.0
2024-09-03 11:55:00,965.11,965.39,964.38,964.88,2793.0,959.822,960.1004,959.096,959.5932,2793.0
2024-09-03 12:00:00,964.91,965.81,964.74,965.75,4844.0,959.6231,960.5181,959.454,960.4585,4844.0
2024-09-03 12:05:00,965.5,966.49,964.13,964.4,4278.0,960.2098,961.1944,958.8473,959.1158,4278.0
2024-09-03 12:10:00,963.85,964.32,962.93,963.35,4193.0,958.5689,959.0363,957.6539,958.0716,4193.0
2024-09-03 12:15:00,963.59,965.62,963.58,965.62,5725.0,958.3103,960.3292,958.3003,960.3292,5725.0
2024-09-03 12:20:00,965.12,965.39,963.37,963.37,7393.0,959.8319,960.1004,958.0915,958.0915,7393.0
2024-09-03 12:25:00,963.53,963.57,960.25,961.64,8984.0,958.2506,958.2904,954.9886,956.371,8984.0
2024-09-03 12:30:00,961.48,961.99,960.9,961.19,9419.0,956.2118,956.7191,955.635,955.9234,9419.0
2024-09-03 12:35:00,960.9,961.1,959.3,959.37,5409.0,955.635,955.8339,954.0438,954.1134,5409.0
2024-09-03 12:40:00,959.29,960.0,959.0,959.19,9458.0,954.0338,954.74,953.7454,953.9344,9458.0
2024-09-03 12:45:00,959.36,960.1,958.88,959.5,6255.0,954.1035,954.8394,953.6261,954.2427,6255.0
2024-09-03 12:50:00,960.12,960.79,959.12,960.44,6547.0,954.8593,955.5256,953.8648,955.1775,6547.0
2024-09-03 12:55:00,960.79,961.7,960.79,961.56,5689.0,955.5256,956.4306,955.5256,956.2914,5689.0
2024-09-03 13:00:00,961.49,962.75,961.29,962.73,9957.0,956.2218,957.4749,956.0229,957.455,9957.0
2024-09-03 13:05:00,962.68,963.35,962.09,963.33,8729.0,957.4053,958.0716,956.8185,958.0517,8729.0
2024-09-03 13:10:00,963.33,963.33,961.49,961.8,15508.0,958.0517,958.0517,956.2218,956.5301,15508.0
2024-09-03 13:15:00,961.98,962.37,960.47,961.99,5500.0,956.7091,957.097,955.2074,956.7191,5500.0
2024-09-03 13:20:00,961.5,962.55,961.5,962.07,5346.0,956.2317,957.276,956.2317,956.7986,5346.0
2024-09-03 13:25:00,962.53,962.54,961.57,962.42,4305.0,957.2561,957.266,956.3014,957.1467,4305.0
2024-09-03 13:30:00,962.1,962.1,959.56,960.37,6840.0,956.8285,956.8285,954.3024,955.1079,6840.0
2024-09-03 13:35:00,960.02,960.02,957.89,959.04,11426.0,954.7598,954.7598,952.6415,953.7852,11426.0
2024-09-03 13:40:00,958.02,959.07,957.5,957.5,5217.0,952.7708,953.8151,952.2537,952.2537,5217.0
2024-09-03 13:45:00,957.55,958.6,957.55,957.75,5250.0,952.3034,953.3476,952.3034,952.5023,5250.0
2024-09-03 13:50:00,958.0,958.61,956.61,957.92,11220.0,952.7509,953.3576,951.3685,952.6714,11220.0
2024-09-03 13:55:00,958.38,959.1,956.86,957.19,7788.0,953.1288,953.8449,951.6172,951.9454,7788.0
2024-09-03 14:00:00,957.19,957.35,954.37,954.86,8150.0,951.9454,952.1045,949.1408,949.6281,8150.0
2024-09-03 14:05:00,954.51,954.91,953.4,953.86,12296.0,949.28,949.6778,948.1761,948.6336,12296.0
2024-09-03 14:10:00,954.41,955.59,953.62,955.59,20710.0,949.1806,950.3541,948.3949,950.3541,20710.0
2024-09-03 14:15:00,955.69,956.35,955.29,955.68,4134.0,950.4536,951.11,950.0558,950.4436,4134.0
2024-09-03 14:20:00,956.05,957.19,956.0,956.57,5638.0,950.8116,951.9454,950.7619,951.3288,5638.0
2024-09-03 14:25:00,956.27,957.68,956.27,956.55,7754.0,951.0304,952.4327,951.0304,951.3089,7754.0
2024-09-03 14:30:00,956.68,959.5,956.35,958.84,8720.0,951.4381,954.2427,951.11,953.5863,8720.0
2024-09-03 14:35:00,959.21,959.22,958.35,958.35,4753.0,953.9543,953.9642,953.099,953.099,4753.0
2024-09-03 14:40:00,958.3,958.98,958.0,958.47,4634.0,953.0493,953.7255,952.7509,953.2183,4634.0
2024-09-03 14:45:00,958.71,959.29,957.04,957.05,5063.0,953.457,954.0338,951.7962,951.8061,5063.0
2024-09-03 14:50:00,957.0,957.59,956.0,956.1,5743.0,951.7564,952.3432,950.7619,950.8613,5743.0
2024-09-03 14:55:00,956.1,956.1,955.16,955.26,5552.0,950.8613,950.8613,949.9265,950.0259,5552.0
2024-09-03 15:00:00,955.95,955.95,954.74,954.95,4899.0,950.7121,950.7121,949.5088,949.7176,4899.0
2024-09-03 15:05:00,955.14,955.16,954.27,954.54,5711.0,949.9066,949.9265,949.0414,949.3099,5711.0
2024-09-03 15:10:00,954.73,956.79,954.54,956.46,5192.0,949.4988,951.5475,949.3099,951.2194,5192.0
2024-09-03 15:15:00,956.2,957.0,955.86,956.36,8623.0,950.9608,951.7564,950.6226,951.1199,8623.0
2024-09-03 15:20:00,956.36,957.41,956.28,956.48,6339.0,951.1199,952.1641,951.0403,951.2392,6339.0
2024-09-03 15:25:00,956.29,956.93,955.85,956.6,5546.0,951.0503,951.6868,950.6127,951.3586,5546.0
2024-09-03 15:30:00,956.84,957.51,955.02,955.1,15428.0,951.5973,952.2636,949.7872,949.8668,15428.0
2024-09-03 15:35:00,955.03,955.03,952.9,952.97,9786.0,949.7972,949.7972,947.6789,947.7485,9786.0
2024-09-03 15:40:00,952.82,954.74,951.58,953.43,11262.0,947.5993,949.5088,946.3661,948.206,11262.0
2024-09-03 15:45:00,953.42,954.46,952.0,953.14,14042.0,948.196,949.2303,946.7838,947.9175,14042.0
2024-09-03 15:50:00,953.34,955.83,951.72,954.58,18960.0,948.1164,950.5928,946.5053,949.3497,18960.0
2024-09-03 15:55:00,954.86,957.07,953.65,956.98,42987.0,949.6281,951.826,948.4247,951.7365,42987.0
2024-09-04 09:30:00,949.75,951.2,938.0,944.82,89680.0,944.5461,945.9882,932.8605,939.6431,89680.0
2024-09-04 09:35:00,944.44,950.91,942.41,948.85,16900.0,939.2652,945.6998,937.2463,943.651,16900.0
2024-09-04 09:40:00,949.08,954.0,948.0,948.61,33595.0,943.8798,948.7728,942.8057,943.4124,33595.0
2024-09-04 09:45:00,948.72,952.66,948.71,952.11,8445.0,943.5218,947.4402,943.5118,946.8932,8445.0
2024-09-04 09:50:00,953.21,953.64,950.35,951.41,8957.0,947.9872,948.4148,945.1428,946.197,8957.0
2024-09-04 09:55:00,951.1,951.11,948.01,948.89,12759.0,945.8887,945.8987,942.8157,943.6908,12759.0
2024-09-04 10:00:00,948.02,949.66,945.0,946.06,19095.0,942.8256,944.4566,939.8221,940.8763,19095.0
2024-09-04 10:05:00,945.45,950.02,944.81,947.85,10638.0,940.2697,944.8146,939.6332,942.6565,10638.0
2024-09-04 10:10:00,948.47,950.01,944.73,945.18,17227.0,943.2731,944.8047,939.5536,940.0012,17227.0
2024-09-04 10:15:00,945.15,946.98,944.6,946.53,11315.0,939.9713,941.7913,939.4243,941.3438,11315.0
2024-09-04 10:20:00,947.05,950.0,946.0,949.0,12572.0,941.8609,944.7947,940.8167,943.8002,12572.0
2024-09-04 10:25:00,948.67,949.35,947.0,947.65,4552.0,943.472,944.1483,941.8112,942.4576,4552.0
2024-09-04 10:30:00,947.3,948.91,946.04,948.1,8345.0,942.1095,943.7107,940.8564,942.9052,8345.0
2024-09-04 10:35:00,948.17,949.58,947.17,948.65,5302.0,942.9748,944.377,941.9803,943.4521,5302.0
2024-09-04 10:40:00,948.15,948.65,946.88,948.49,7085.0,942.9549,943.4521,941.6918,943.293,7085.0
2024-09-04 10:45:00,947.44,948.26,945.5,947.22,11697.0,942.2488,943.0643,940.3194,942.03,11697.0
2024-09-04 10:50:00,947.03,948.31,945.99,947.69,7182.0,941.841,943.114,940.8067,942.4974,7182.0
2024-09-04 10:55:00,947.53,948.56,946.78,947.68,4688.0,942.3383,943.3626,941.5924,942.4875,4688.0
2024-09-04 11:00:00,948.44,950.59,948.44,949.06,5349.0,943.2433,945.3815,943.2433,943.8599,5349.0
2024-09-04 11:05:00,949.88,951.22,949.86,950.94,11861.0,944.6754,946.0081,944.6555,945.7296,11861.0
2024-09-04 11:10:00,950.92,952.58,950.65,951.24,5939.0,945.7097,947.3606,945.4412,946.028,5939.0
2024-09-04 11:15:00,951.56,952.15,951.03,951.69,2160.0,946.3462,946.933,945.8191,946.4755,2160.0
2024-09-04 11:20:00,952.15,953.4,951.49,951.98,6105.0,946.933,948.1761,946.2766,946.7639,6105.0
2024-09-04 11:25:00,952.51,952.95,951.91,952.55,5480.0,947.291,947.7286,946.6943,947.3308,5480.0
2024-09-04 11:30:00,952.18,953.37,950.93,953.37,9420.0,946.9628,948.1463,945.7197,948.1463,9420.0
2024-09-04 11:35:00,953.61,954.0,952.56,953.07,6467.0,948.385,948.7728,947.3407,947.8479,6467.0
2024-09-04 11:40:00,953.09,953.09,950.76,950.76,3226.0,947.8678,947.8678,945.5506,945.5506,3226.0
2024-09-04 11:45:00,950.35,952.14,950.12,951.18,3994.0,945.1428,946.923,944.9141,945.9683,3994.0
2024-09-04 11:50:00,951.22,951.65,950.64,950.64,2256.0,946.0081,946.4357,945.4312,945.4312,2256.0
2024-09-04 11:55:00,951.96,951.96,949.8,951.38,1906.0,946.744,946.744,944.5958,946.1672,1906.0
2024-09-04 12:00:00,950.59,950.59,949.43,949.92,5986.0,945.3815,945.3815,944.2279,944.7152,5986.0
2024-09-04 12:05:00,948.83,948.96,947.45,947.65,4548.0,943.6312,943.7604,942.2587,942.4576,4548.0
2024-09-04 12:10:00,947.59,948.0,946.36,946.55,4076.0,942.398,942.8057,941.1747,941.3637,4076.0
2024-09-04 12:15:00,946.39,947.72,946.3,947.65,5654.0,941.2045,942.5272,941.115,942.4576,5654.0
2024-09-04 12:20:00,947.19,948.58,947.19,948.37,5520.0,942.0001,943.3825,942.0001,943.1737,5520.0
2024-09-04 12:25:00,947.74,949.21,947.74,949.14,3443.0,942.5471,944.0091,942.5471,943.9395,3443.0
2024-09-04 12:30:00,949.36,950.0,949.12,949.68,3102.0,944.1583,944.7947,943.9196,944.4765,3102.0
2024-09-04 12:35:00,950.24,950.71,949.6,950.71,5698.0,945.0334,945.5009,944.3969,945.5009,5698.0
2024-09-04 12:40:00,950.32,950.32,947.48,948.7,7621.0,945.113,945.113,942.2886,943.5019,7621.0
2024-09-04 12:45:00,948.01,949.39,948.01,949.35,3454.0,942.8157,944.1881,942.8157,944.1483,3454.0
2024-09-04 12:50:00,948.89,949.57,948.24,948.84,4728.0,943.6908,944.3671,943.0444,943.6411,4728.0
2024-09-04 12:55:00,948.84,948.84,947.76,948.37,3530.0,943.6411,943.6411,942.567,943.1737,3530.0
2024-09-04 13:00:00,948.45,949.05,948.44,948.64,1227.0,943.2532,943.85,943.2433,943.4422,1227.0
2024-09-04 13:05:00,948.25,949.39,948.24,949.26,3355.0,943.0543,944.1881,943.0444,944.0588,3355.0
2024-09-04 13:10:00,949.26,949.95,948.56,948.56,3870.0,944.0588,944.745,943.3626,943.3626,3870.0
2024-09-04 13:15:00,948.56,949.21,947.63,947.69,3275.0,943.3626,944.0091,942.4377,942.4974,3275.0
2024-09-04 13:20:00,947.77,948.0,947.0,948.0,4042.0,942.577,942.8057,941.8112,942.8057,4042.0
2024-09-04 13:25:00,948.07,948.07,947.0,947.0,1947.0,942.8753,942.8753,941.8112,941.8112,1947.0
2024-09-04 13:30:00,947.47,948.25,946.79,947.36,1687.0,942.2786,943.0543,941.6023,942.1692,1687.0
2024-09-04 13:35:00,946.8,947.86,946.8,947.86,1864.0,941.6123,942.6665,941.6123,942.6665,1864.0
2024-09-04 13:40:00,947.87,948.64,947.52,947.63,3148.0,942.6764,943.4422,942.3283,942.4377,3148.0
2024-09-04 13:45:00,948.16,948.64,947.01,947.02,5195.0,942.9648,943.4422,941.8211,941.8311,5195.0
2024-09-04 13:50:00,947.29,947.41,946.57,946.68,2296.0,942.0996,942.2189,941.3835,941.4929,2296.0
2024-09-04 13:55:00,947.03,947.04,946.51,946.67,5529.0,941.841,941.851,941.3239,941.483,5529.0
2024-09-04 14:00:00,946.76,946.85,945.15,945.15,7131.0,941.5725,941.662,939.9713,939.9713,7131.0
2024-09-04 14:05:00,945.28,945.74,944.66,944.66,5244.0,940.1006,940.5581,939.484,939.484,5244.0
2024-09-04 14:10:00,945.42,946.2,945.04,945.4,4142.0,940.2398,941.0156,939.8619,940.22,4142.0
2024-09-04 14:15:00,945.71,946.32,945.25,945.53,5207.0,940.5283,941.1349,940.0708,940.3492,5207.0
2024-09-04 14:20:00,945.43,946.03,945.06,945.87,5318.0,940.2498,940.8465,939.8818,940.6874,5318.0
2024-09-04 14:25:00,945.63,945.64,944.0,944.1,9983.0,940.4487,940.4586,938.8276,938.9271,9983.0
2024-09-04 14:30:00,943.8,945.0,943.32,943.5,16015.0,938.6287,939.8221,938.1513,938.3304,16015.0
2024-09-04 14:35:00,943.5,944.3,942.82,942.82,14063.0,938.3304,939.126,937.6541,937.6541,14063.0
2024-09-04 14:40:00,943.21,944.0,942.93,943.63,4324.0,938.042,938.8276,937.7635,938.4597,4324.0
2024-09-04 14:45:00,943.6,943.7,942.76,943.16,7630.0,938.4298,938.5293,937.5944,937.9922,7630.0
2024-09-04 14:50:00,942.93,943.2,942.61,942.94,7961.0,937.7635,938.032,937.4452,937.7734,7961.0
2024-09-04 14:55:00,943.15,944.28,942.82,943.93,5900.0,937.9823,939.1061,937.6541,938.758,5900.0
2024-09-04 15:00:00,943.59,943.59,942.5,942.5,9766.0,938.4199,938.4199,937.3358,937.3358,9766.0
2024-09-04 15:05:00,942.6,942.6,941.38,941.88,10102.0,937.4353,937.4353,936.222,936.7192,10102.0
2024-09-04 15:10:00,941.51,942.1,941.02,941.02,3618.0,936.3513,936.938,935.864,935.864,3618.0
2024-09-04 15:15:00,941.32,942.89,941.05,941.8,7990.0,936.1623,937.7237,935.8938,936.6397,7990.0
2024-09-04 15:20:00,942.88,945.31,942.86,944.54,8514.0,937.7138,940.1304,937.6939,939.3647,8514.0
2024-09-04 15:25:00,945.36,946.19,944.8,945.7,6395.0,940.1802,941.0056,939.6232,940.5183,6395.0
2024-09-04 15:30:00,945.67,946.5,945.11,945.78,8419.0,940.4885,941.3139,939.9315,940.5979,8419.0
2024-09-04 15:35:00,945.43,946.32,945.06,945.37,5378.0,940.2498,941.1349,939.8818,940.1901,5378.0
2024-09-04 15:40:00,945.99,945.99,944.0,945.02,9409.0,940.8067,940.8067,938.8276,939.842,9409.0
2024-09-04 15:45:00,944.34,945.09,943.27,944.99,21192.0,939.1658,939.9117,938.1016,939.8122,21192.0
2024-09-04 15:50:00,945.08,946.67,943.65,945.45,23995.0,939.9017,941.483,938.4795,940.2697,23995.0
2024-09-04 15:55:00,945.0,946.99,944.96,945.67,49993.0,939.8221,941.8012,939.7824,940.4885,49993.0
2024-09-05 09:30:00,941.16,943.0,933.01,936.33,69264.0,936.0032,937.8331,927.8978,931.1996,69264.0
2024-09-05 09:35:00,936.22,937.08,928.0,929.71,34416.0,931.0903,931.9455,922.9153,924.6159,34416.0
2024-09-05 09:40:00,929.45,930.22,921.22,922.11,67989.0,924.3573,925.1231,916.1724,917.0576,67989.0
2024-09-05 09:45:00,922.62,927.3,917.64,927.3,64330.0,917.5648,922.2191,912.6121,922.2191,64330.0
2024-09-05 09:50:00,926.09,926.79,922.7,923.55,33559.0,921.0158,921.7119,917.6443,918.4897,33559.0
2024-09-05 09:55:00,922.84,922.84,918.99,921.73,26326.0,917.7836,917.7836,913.9547,916.6796,26326.0
2024-09-05 10:00:00,921.02,922.32,918.3,922.27,23611.0,915.9735,917.2664,913.2684,917.2167,23611.0
2024-09-05 10:05:00,922.07,923.65,921.51,923.19,22464.0,917.0178,918.5891,916.4609,918.1316,22464.0
2024-09-05 10:10:00,923.42,926.9,923.0,926.37,20716.0,918.3604,921.8213,917.9427,921.2942,20716.0
2024-09-05 10:15:00,926.39,928.62,924.69,926.66,16015.0,921.3141,923.5319,919.6234,921.5826,16015.0
2024-09-05 10:20:00,926.99,929.03,924.99,925.11,15303.0,921.9108,923.9396,919.9218,920.0411,15303.0
2024-09-05 10:25:00,925.0,925.86,921.76,922.31,18690.0,919.9317,920.787,916.7095,917.2565,18690.0
2024-09-05 10:30:00,922.15,922.98,920.61,921.98,13574.0,917.0973,917.9228,915.5658,916.9283,13574.0
2024-09-05 10:35:00,921.91,922.65,918.29,919.48,46274.0,916.8587,917.5946,913.2585,914.442,46274.0
2024-09-05 10:40:00,919.08,920.26,917.76,917.76,12909.0,914.0442,915.2177,912.7314,912.7314,12909.0
2024-09-05 10:45:00,918.41,918.41,912.0,913.3,45228.0,913.3778,913.3778,907.003,908.2958,45228.0
2024-09-05 10:50:00,913.62,914.02,911.4,913.65,17671.0,908.6141,909.0119,906.4062,908.6439,17671.0
2024-09-05 10:55:00,913.32,914.64,911.39,914.38,18405.0,908.3157,909.6285,906.3963,909.3699,18405.0
2024-09-05 11:00:00,914.2,916.4,914.02,915.99,18460.0,909.1909,911.3789,909.0119,910.9711,18460.0
2024-09-05 11:05:00,915.96,916.13,914.43,915.18,15005.0,910.9413,911.1103,909.4196,910.1655,15005.0
2024-09-05 11:10:00,915.67,915.67,910.78,910.91,22436.0,910.6528,910.6528,905.7896,905.9189,22436.0
2024-09-05 11:15:00,911.09,912.89,909.27,910.55,16347.0,906.0979,907.8881,904.2879,905.5609,16347.0
2024-09-05 11:20:00,910.76,911.87,909.34,909.96,12919.0,905.7698,906.8737,904.3575,904.9741,12919.0
2024-09-05 11:25:00,909.96,910.48,906.33,906.82,20813.0,904.9741,905.4913,901.364,901.8513,20813.0
2024-09-05 11:30:00,906.17,908.49,906.17,907.59,12817.0,901.2049,903.5122,901.2049,902.6171,12817.0
2024-09-05 11:35:00,907.73,910.52,907.73,909.89,9073.0,902.7564,905.5311,902.7564,904.9045,9073.0
2024-09-05 11:40:00,909.89,911.24,909.11,910.23,11260.0,904.9045,906.2471,904.1288,905.2427,11260.0
2024-09-05 11:45:00,910.11,912.11,910.1,911.39,9089.0,905.1233,907.1124,905.1134,906.3963,9089.0
2024-09-05 11:50:00,911.54,913.03,910.84,913.0,12508.0,906.5455,908.0273,905.8493,907.9975,12508.0
2024-09-05 11:55:00,913.63,914.37,912.26,913.34,13440.0,908.624,909.36,907.2615,908.3356,13440.0
2024-09-05 12:00:00,913.47,916.43,913.47,916.12,12214.0,908.4649,911.4087,908.4649,911.1004,12214.0
2024-09-05 12:05:00,915.69,916.62,915.11,915.19,10801.0,910.6727,911.5976,910.0959,910.1755,10801.0
2024-09-05 12:10:00,915.2,915.58,914.55,915.5,10826.0,910.1854,910.5633,909.539,910.4838,10826.0
2024-09-05 12:15:00,915.74,915.74,913.67,913.96,12882.0,910.7225,910.7225,908.6638,908.9522,12882.0
2024-09-05 12:20:00,914.54,915.71,914.23,915.3,4281.0,909.529,910.6926,909.2207,910.2849,4281.0
2024-09-05 12:25:00,915.37,916.82,915.19,916.5,6110.0,910.3545,911.7965,910.1755,911.4783,6110.0
2024-09-05 12:30:00,916.26,917.42,916.26,917.42,4233.0,911.2396,912.3933,911.2396,912.3933,4233.0
2024-09-05 12:35:00,917.0,918.52,916.93,917.97,12928.0,911.9756,913.4872,911.9059,912.9402,12928.0
2024-09-05 12:40:00,917.71,918.42,917.39,917.8,8598.0,912.6817,913.3878,912.3634,912.7712,8598.0
2024-09-05 12:45:00,917.68,917.75,916.25,917.04,8321.0,912.6518,912.7215,911.2297,912.0153,8321.0
2024-09-05 12:50:00,917.04,917.05,914.15,914.61,9390.0,912.0153,912.0253,909.1412,909.5987,9390.0
2024-09-05 12:55:00,914.56,917.14,914.39,916.57,8019.0,909.5489,912.1148,909.3799,911.5479,8019.0
2024-09-05 13:00:00,916.84,917.54,916.32,916.71,18826.0,911.8164,912.5126,911.2993,911.6872,18826.0
2024-09-05 13:05:00,916.71,917.48,915.55,915.86,8526.0,911.6872,912.4529,910.5335,910.8418,8526.0
2024-09-05 13:10:00,915.89,916.22,913.01,913.21,7113.0,910.8716,911.1998,908.0074,908.2063,7113.0
2024-09-05 13:15:00,913.0,913.79,911.29,912.07,10738.0,907.9975,908.7832,906.2968,907.0726,10738.0
2024-09-05 13:20:00,911.62,912.25,911.0,911.63,14900.0,906.625,907.2516,906.0084,906.635,14900.0
2024-09-05 13:25:00,911.42,911.87,910.33,911.65,10173.0,906.4261,906.8737,905.3421,906.6549,10173.0
2024-09-05 13:30:00,911.8,913.59,911.7,912.5,4246.0,906.8041,908.5842,906.7046,907.5002,4246.0
2024-09-05 13:35:00,912.5,913.73,912.5,912.68,4469.0,907.5002,908.7235,907.5002,907.6792,4469.0
2024-09-05 13:40:00,912.88,914.49,912.88,914.45,2835.0,907.8781,909.4793,907.8781,909.4395,2835.0
2024-09-05 13:45:00,914.69,915.33,914.23,915.0,4111.0,909.6782,910.3147,909.2207,909.9865,4111.0
2024-09-05 13:50:00,914.94,915.86,914.86,914.99,2701.0,909.9268,910.8418,909.8473,909.9766,2701.0
2024-09-05 13:55:00,915.38,917.04,914.95,917.04,5911.0,910.3644,912.0153,909.9368,912.0153,5911.0
2024-09-05 14:00:00,917.1,917.11,915.39,916.41,5457.0,912.075,912.085,910.3744,911.3888,5457.0
2024-09-05 14:05:00,916.49,917.16,915.91,916.29,4609.0,911.4684,912.1347,910.8915,911.2695,4609.0
2024-09-05 14:10:00,916.62,916.62,915.28,915.91,12729.0,911.5976,911.5976,910.265,910.8915,12729.0
2024-09-05 14:15:00,916.0,916.68,915.89,916.4,6766.0,910.981,911.6573,910.8716,911.3789,6766.0
2024-09-05 14:20:00,916.41,917.36,916.34,916.97,6019.0,911.3888,912.3336,911.3192,911.9457,6019.0
2024-09-05 14:25:00,916.74,916.95,914.3,914.55,9233.0,911.717,911.9258,909.2904,909.539,9233.0
2024-09-05 14:30:00,914.0,917.36,914.0,916.9,5631.0,908.992,912.3336,908.992,911.8761,5631.0
2024-09-05 14:35:00,915.79,916.65,915.27,915.38,5309.0,910.7722,911.6275,910.255,910.3644,5309.0
2024-09-05 14:40:00,915.38,915.8,913.47,914.59,7065.0,910.3644,910.7821,908.4649,909.5788,7065.0
2024-09-05 14:45:00,914.49,915.28,913.92,914.91,4185.0,909.4793,910.265,908.9124,909.897,4185.0
2024-09-05 14:50:00,915.29,916.2,914.73,915.33,3068.0,910.2749,911.1799,909.718,910.3147,3068.0
2024-09-05 14:55:00,915.01,915.84,914.83,914.9,2684.0,909.9965,910.8219,909.8175,909.8871,2684.0
2024-09-05 15:00:00,915.22,916.09,914.71,915.99,3478.0,910.2053,911.0705,909.6981,910.9711,3478.0
2024-09-05 15:05:00,915.99,916.5,914.66,914.66,10673.0,910.9711,911.4783,909.6484,909.6484,10673.0
2024-09-05 15:10:00,914.88,914.96,912.96,912.96,5960.0,909.8672,909.9467,907.9577,907.9577,5960.0
2024-09-05 15:15:00,912.6,912.64,909.34,909.75,23215.0,907.5997,907.6395,904.3575,904.7653,23215.0
2024-09-05 15:20:00,909.69,911.56,909.45,910.84,9270.0,904.7056,906.5654,904.4669,905.8493,9270.0
2024-09-05 15:25:00,911.67,912.36,910.29,911.5,7409.0,906.6748,907.361,905.3023,906.5057,7409.0
2024-09-05 15:30:00,911.4,911.88,910.83,911.15,19781.0,906.4062,906.8836,905.8394,906.1576,19781.0
2024-09-05 15:35:00,910.84,911.51,910.39,910.57,11703.0,905.8493,906.5156,905.4018,905.5808,11703.0
2024-09-05 15:40:00,910.36,910.36,908.42,909.82,15038.0,905.3719,905.3719,903.4426,904.8349,15038.0
2024-09-05 15:45:00,909.41,911.7,909.41,910.76,18414.0,904.4271,906.7046,904.4271,905.7698,18414.0
2024-09-05 15:50:00,910.86,912.44,909.5,911.04,25294.0,905.8692,907.4405,904.5167,906.0482,25294.0
2024-09-05 15:55:00,911.06,912.5,909.51,912.44,68425.0,906.0681,907.5002,904.5266,907.4405,68425.0
2024-09-06 09:30:00,917.76,927.91,916.49,923.02,105066.0,912.7314,922.8258,911.4684,917.9626,105066.0
2024-09-06 09:35:00,923.04,925.45,917.59,918.51,36484.0,917.9825,920.3793,912.5623,913.4773,36484.0
2024-09-06 09:40:00,917.87,920.88,917.0,917.52,25174.0,912.8408,915.8343,911.9756,912.4927,25174.0
2024-09-06 09:45:00,917.43,918.69,915.2,915.71,13961.0,912.4032,913.6563,910.1854,910.6926,13961.0
2024-09-06 09:50:00,915.5,915.5,907.0,907.18,27192.0,910.4838,910.4838,902.0304,902.2094,27192.0
2024-09-06 09:55:00,907.6,908.0,905.65,907.38,25516.0,902.6271,903.0249,900.6878,902.4083,25516.0
2024-09-06 10:00:00,907.44,908.95,904.76,907.0,32495.0,902.4679,903.9697,899.8026,902.0304,32495.0
2024-09-06 10:05:00,908.3,908.3,905.06,906.11,16084.0,903.3232,903.3232,900.101,901.1452,16084.0
2024-09-06 10:10:00,905.56,909.07,905.56,909.07,14798.0,900.5982,904.089,900.5982,904.089,14798.0
2024-09-06 10:15:00,908.34,909.55,904.97,905.62,22697.0,903.363,904.5664,900.0115,900.6579,22697.0
2024-09-06 10:20:00,905.64,906.25,902.22,902.46,28855.0,900.6778,901.2845,897.2765,897.5152,28855.0
2024-09-06 10:25:00,902.39,903.1,900.21,900.52,25523.0,897.4456,898.1517,895.2776,895.5859,25523.0
2024-09-06 10:30:00,900.68,902.9,900.09,900.78,17198.0,895.745,897.9528,895.1582,895.8444,17198.0
2024-09-06 10:35:00,901.24,903.32,900.87,901.84,11004.0,896.3019,898.3705,895.9339,896.8986,11004.0
2024-09-06 10:40:00,901.79,902.51,896.47,896.47,35270.0,896.8489,897.565,891.5581,891.5581,35270.0
2024-09-06 10:45:00,896.95,898.9,896.2,898.49,24049.0,892.0354,893.9747,891.2895,893.567,24049.0
2024-09-06 10:50:00,898.61,899.04,895.75,897.83,24184.0,893.6863,894.114,890.842,892.9106,24184.0
2024-09-06 10:55:00,898.38,898.38,896.16,897.26,17955.0,893.4576,893.4576,891.2497,892.3437,17955.0
2024-09-06 11:00:00,898.0,903.48,897.42,898.84,39798.0,893.0797,898.5296,892.5028,893.9151,39798.0
2024-09-06 11:05:00,898.74,899.55,896.22,897.48,4670.0,893.8156,894.6212,891.3094,892.5625,4670.0
2024-09-06 11:10:00,898.15,898.97,896.79,897.84,10216.0,893.2288,894.0444,891.8763,892.9205,10216.0
2024-09-06 11:15:00,898.26,898.26,893.75,896.23,24704.0,893.3382,893.3382,888.853,891.3194,24704.0
2024-09-06 11:20:00,896.06,898.73,895.87,897.87,18671.0,891.1503,893.8057,890.9613,892.9504,18671.0
2024-09-06 11:25:00,897.04,899.2,896.78,899.0,7432.0,892.1249,894.2731,891.8664,894.0742,7432.0
2024-09-06 11:30:00,899.0,902.33,898.43,900.27,30837.0,894.0742,897.3859,893.5073,895.3372,30837.0
2024-09-06 11:35:00,900.27,902.4,900.04,901.22,11874.0,895.3372,897.4556,895.1085,896.282,11874.0
2024-09-06 11:40:00,901.39,902.06,900.64,900.85,5649.0,896.4511,897.1174,895.7052,895.9141,5649.0
2024-09-06 11:45:00,900.51,901.05,900.04,900.94,15494.0,895.5759,896.113,895.1085,896.0036,15494.0
2024-09-06 11:50:00,900.3,902.95,899.74,902.95,22896.0,895.3671,898.0025,894.8101,898.0025,22896.0
2024-09-06 11:55:00,903.0,903.99,901.27,901.43,13971.0,898.0523,899.0368,896.3318,896.4909,13971.0
2024-09-06 12:00:00,900.49,902.56,900.27,900.95,21058.0,895.556,897.6147,895.3372,896.0135,21058.0
2024-09-06 12:05:00,901.56,902.28,899.0,899.49,21772.0,896.6202,897.3362,894.0742,894.5615,21772.0
2024-09-06 12:10:00,899.4,900.53,898.0,899.26,21784.0,894.472,895.5958,893.0797,894.3328,21784.0
2024-09-06 12:15:00,900.0,900.0,898.32,898.99,10328.0,895.0687,895.0687,893.3979,894.0642,10328.0
2024-09-06 12:20:00,898.99,899.54,898.32,898.41,10308.0,894.0642,894.6112,893.3979,893.4874,10308.0
2024-09-06 12:25:00,898.52,898.91,896.85,897.03,12393.0,893.5968,893.9847,891.936,892.115,12393.0
2024-09-06 12:30:00,897.14,897.46,896.0,896.46,16592.0,892.2244,892.5426,891.0906,891.5481,16592.0
2024-09-06 12:35:00,896.67,898.15,896.37,896.97,7210.0,891.757,893.2288,891.4586,892.0553,7210.0
2024-09-06 12:40:00,896.88,897.75,896.56,896.73,6821.0,891.9658,892.831,891.6476,891.8166,6821.0
2024-09-06 12:45:00,896.44,896.95,894.38,894.51,8328.0,891.5282,892.0354,889.4795,889.6088,8328.0
2024-09-06 12:50:00,895.07,895.07,893.82,894.33,11083.0,890.1657,890.1657,888.9226,889.4298,11083.0
2024-09-06 12:55:00,894.63,895.58,894.09,894.61,5807.0,889.7281,890.6729,889.1911,889.7082,5807.0
2024-09-06 13:00:00,894.88,895.33,893.0,895.33,13922.0,889.9768,890.4243,888.1071,890.4243,13922.0
2024-09-06 13:05:00,895.03,896.9,895.02,896.9,4750.0,890.1259,891.9857,890.116,891.9857,4750.0
2024-09-06 13:10:00,897.0,897.64,895.99,896.84,24135.0,892.0851,892.7216,891.0807,891.926,24135.0
2024-09-06 13:15:00,896.58,898.29,896.58,898.04,5484.0,891.6674,893.3681,891.6674,893.1194,5484.0
2024-09-06 13:20:00,897.88,899.43,897.72,898.91,5110.0,892.9603,894.5018,892.8012,893.9847,5110.0
2024-09-06 13:25:00,899.31,899.36,897.5,897.74,3656.0,894.3825,894.4322,892.5824,892.8211,3656.0
2024-09-06 13:30:00,897.51,899.0,897.12,897.81,4257.0,892.5924,894.0742,892.2045,892.8907,4257.0
2024-09-06 13:35:00,897.11,897.47,896.25,897.1,4519.0,892.1945,892.5526,891.3393,892.1846,4519.0
2024-09-06 13:40:00,896.19,896.83,895.7,896.83,4523.0,891.2796,891.9161,890.7923,891.9161,4523.0
2024-09-06 13:45:00,896.85,897.58,896.61,897.2,2438.0,891.936,892.662,891.6973,892.2841,2438.0
2024-09-06 13:50:00,897.45,897.81,896.0,897.73,4689.0,892.5327,892.8907,891.0906,892.8111,4689.0
2024-09-06 13:55:00,898.27,898.9,897.81,898.46,6551.0,893.3482,893.9747,892.8907,893.5371,6551.0
2024-09-06 14:00:00,898.72,899.04,898.11,898.43,2902.0,893.7957,894.114,893.1891,893.5073,2902.0
2024-09-06 14:05:00,897.84,899.25,897.72,898.86,3433.0,892.9205,894.3228,892.8012,893.935,3433.0
2024-09-06 14:10:00,898.48,899.65,898.44,898.82,3360.0,893.557,894.7206,893.5173,893.8952,3360.0
2024-09-06 14:15:00,898.68,899.91,898.14,898.5,5164.0,893.7559,894.9792,893.2189,893.5769,5164.0
2024-09-06 14:20:00,898.88,898.88,897.63,897.79,4399.0,893.9548,893.9548,892.7117,892.8708,4399.0
2024-09-06 14:25:00,897.79,899.24,897.01,899.22,5093.0,892.8708,894.3129,892.0951,894.293,5093.0
2024-09-06 14:30:00,899.12,899.14,897.96,898.26,3062.0,894.1935,894.2134,893.0399,893.3382,3062.0
2024-09-06 14:35:00,898.57,900.0,898.41,900.0,5045.0,893.6465,895.0687,893.4874,895.0687,5045.0
2024-09-06 14:40:00,899.97,900.0,899.37,899.73,3971.0,895.0389,895.0687,894.4422,894.8002,3971.0
2024-09-06 14:45:00,900.19,900.19,898.74,899.17,3901.0,895.2577,895.2577,893.8156,894.2433,3901.0
2024-09-06 14:50:00,899.41,899.41,898.56,898.56,7742.0,894.4819,894.4819,893.6366,893.6366,7742.0
2024-09-06 14:55:00,899.62,900.0,899.28,899.28,6176.0,894.6908,895.0687,894.3527,894.3527,6176.0
2024-09-06 15:00:00,899.51,901.41,899.51,901.41,6055.0,894.5814,896.471,894.5814,896.471,6055.0
2024-09-06 15:05:00,901.89,903.19,901.8,903.19,7083.0,896.9484,898.2412,896.8588,898.2412,7083.0
2024-09-06 15:10:00,903.48,905.0,903.48,904.77,9713.0,898.5296,900.0413,898.5296,899.8126,9713.0
2024-09-06 15:15:00,904.74,905.27,904.11,904.37,10843.0,899.7827,900.3098,899.1562,899.4148,10843.0
2024-09-06 15:20:00,904.44,905.61,904.43,905.06,8506.0,899.4844,900.648,899.4744,900.101,8506.0
2024-09-06 15:25:00,905.3,906.18,904.56,905.72,8498.0,900.3397,901.2148,899.6037,900.7574,8498.0
2024-09-06 15:30:00,905.41,907.4,905.1,906.43,10584.0,900.4491,902.4282,900.1408,901.4635,10584.0
2024-09-06 15:35:00,906.32,907.35,905.38,906.18,44200.0,901.3541,902.3784,900.4192,901.2148,44200.0
2024-09-06 15:40:00,906.03,906.46,904.74,905.54,44844.0,901.0657,901.4933,899.7827,900.5784,44844.0
2024-09-06 15:45:00,905.45,906.56,905.35,906.56,10597.0,900.4888,901.5928,900.3894,901.5928,10597.0
2024-09-06 15:50:00,906.74,907.0,901.54,903.62,15966.0,901.7718,902.0304,896.6003,898.6689,15966.0
2024-09-06 15:55:00,903.62,904.56,901.77,903.14,51241.0,898.6689,899.6037,896.829,898.1915,51241.0
2024-09-09 09:30:00,912.57,914.45,910.52,912.75,72876.0,907.5698,909.4395,905.5311,907.7488,72876.0
2024-09-09 09:35:00,914.03,915.43,910.63,911.12,29114.0,909.0218,910.4142,905.6405,906.1278,29114.0
2024-09-09 09:40:00,910.68,910.68,904.74,904.74,20113.0,905.6902,905.6902,899.7827,899.7827,20113.0
2024-09-09 09:45:00,905.98,909.28,905.51,907.98,13602.0,901.0159,904.2979,900.5485,903.005,13602.0
2024-09-09 09:50:00,907.49,909.89,907.48,907.74,34700.0,902.5177,904.9045,902.5077,902.7663,34700.0
2024-09-09 09:55:00,907.65,908.25,904.74,906.61,10174.0,902.6768,903.2735,899.7827,901.6425,10174.0
2024-09-09 10:00:00,906.0,907.2,904.81,905.41,12287.0,901.0358,902.2293,899.8524,900.4491,12287.0
2024-09-09 10:05:00,904.81,905.15,903.52,905.06,32838.0,899.8524,900.1905,898.5694,900.101,32838.0
2024-09-09 10:10:00,904.5,906.0,903.7,904.7,8550.0,899.5441,901.0358,898.7484,899.743,8550.0
2024-09-09 10:15:00,905.39,907.02,904.96,905.83,44162.0,900.4292,902.0502,900.0015,900.8668,44162.0
2024-09-09 10:20:00,904.97,905.39,903.74,904.07,8426.0,900.0115,900.4292,898.7882,899.1164,8426.0
2024-09-09 10:25:00,904.23,904.84,902.0,902.0,6532.0,899.2755,899.8822,897.0578,897.0578,6532.0
2024-09-09 10:30:00,901.49,902.57,901.27,902.51,7178.0,896.5505,897.6246,896.3318,897.565,7178.0
2024-09-09 10:35:00,902.72,903.48,901.96,902.22,8979.0,897.7738,898.5296,897.018,897.2765,8979.0
2024-09-09 10:40:00,901.92,903.72,901.77,903.11,8707.0,896.9782,898.7683,896.829,898.1617,8707.0
2024-09-09 10:45:00,903.0,904.24,902.79,904.24,3915.0,898.0523,899.2855,897.8434,899.2855,3915.0
2024-09-09 10:50:00,902.88,904.15,900.0,900.01,19448.0,897.9329,899.196,895.0687,895.0787,19448.0
2024-09-09 10:55:00,900.46,901.94,896.07,897.59,26386.0,895.5262,896.9981,891.1602,892.6719,26386.0
2024-09-09 11:00:00,897.28,898.84,896.07,897.37,16411.0,892.3636,893.9151,891.1602,892.4531,16411.0
2024-09-09 11:05:00,897.0,898.61,896.71,898.07,8638.0,892.0851,893.6863,891.7967,893.1493,8638.0
2024-09-09 11:10:00,897.74,897.9,896.19,896.71,7067.0,892.8211,892.9802,891.2796,891.7967,7067.0
2024-09-09 11:15:00,896.43,897.15,895.91,896.53,5367.0,891.5183,892.2343,891.0011,891.6177,5367.0
2024-09-09 11:20:00,896.77,897.16,896.29,896.62,4253.0,891.8564,892.2443,891.379,891.7072,4253.0
2024-09-09 11:25:00,896.62,897.67,896.4,897.06,9221.0,891.7072,892.7515,891.4884,892.1448,9221.0
2024-09-09 11:30:00,897.48,899.93,897.03,899.33,6176.0,892.5625,894.9991,892.115,894.4024,6176.0
2024-09-09 11:35:00,898.8,900.15,898.8,900.13,10713.0,893.8753,895.2179,893.8753,895.198,10713.0
2024-09-09 11:40:00,900.5,901.5,900.5,901.18,7454.0,895.566,896.5605,895.566,896.2422,7454.0
2024-09-09 11:45:00,900.86,902.94,900.81,902.9,7801.0,895.924,897.9926,895.8743,897.9528,7801.0
2024-09-09 11:50:00,903.0,903.1,902.31,902.47,6922.0,898.0523,898.1517,897.3661,897.5252,6922.0
2024-09-09 11:55:00,903.18,903.81,902.69,903.65,8097.0,898.2313,898.8578,897.744,898.6987,8097.0
2024-09-09 12:00:00,903.65,905.65,903.32,905.26,12400.0,898.6987,900.6878,898.3705,900.2999,12400.0
2024-09-09 12:05:00,905.26,905.75,900.7,902.62,33459.0,900.2999,900.7872,895.7649,897.6744,33459.0
2024-09-09 12:10:00,902.62,902.62,901.01,901.56,1730.0,897.6744,897.6744,896.0732,896.6202,1730.0
2024-09-09 12:15:00,901.26,901.3,900.69,900.89,6075.0,896.3218,896.3616,895.7549,895.9538,6075.0
2024-09-09 12:20:00,901.31,901.33,900.82,901.0,3040.0,896.3715,896.3914,895.8842,896.0632,3040.0
2024-09-09 12:25:00,901.33,902.25,901.29,902.11,4057.0,896.3914,897.3064,896.3516,897.1671,4057.0
2024-09-09 12:30:00,902.7,903.0,901.62,902.99,8219.0,897.7539,898.0523,896.6798,898.0423,8219.0
2024-09-09 12:35:00,903.14,903.15,902.48,902.68,10839.0,898.1915,898.2014,897.5351,897.734,10839.0
2024-09-09 12:40:00,903.0,904.06,902.68,903.19,5975.0,898.0523,899.1065,897.734,898.2412,5975.0
2024-09-09 12:45:00,903.17,903.39,902.79,903.07,2230.0,898.2213,898.4401,897.8434,898.1219,2230.0
2024-09-09 12:50:00,903.22,903.67,902.83,903.05,4107.0,898.2711,898.7186,897.8832,898.102,4107.0
2024-09-09 12:55:00,903.1,904.02,903.09,903.7,3751.0,898.1517,899.0667,898.1418,898.7484,3751.0
2024-09-09 13:00:00,903.61,903.75,902.69,902.7,4331.0,898.6589,898.7982,897.744,897.7539,4331.0
2024-09-09 13:05:00,902.7,904.0,902.55,903.23,5106.0,897.7539,899.0468,897.6047,898.281,5106.0
2024-09-09 13:10:00,903.5,903.92,903.16,903.18,5625.0,898.5495,898.9672,898.2114,898.2313,5625.0
2024-09-09 13:15:00,903.26,904.16,903.23,903.92,7713.0,898.3108,899.2059,898.281,898.9672,7713.0
2024-09-09 13:20:00,903.6,903.66,903.31,903.46,5767.0,898.649,898.7087,898.3606,898.5098,5767.0
2024-09-09 13:25:00,903.6,903.99,903.34,903.69,6762.0,898.649,899.0368,898.3904,898.7385,6762.0
2024-09-09 13:30:00,903.86,903.86,902.94,903.23,5347.0,898.9076,898.9076,897.9926,898.281,5347.0
2024-09-09 13:35:00,903.53,904.12,903.08,904.0,4306.0,898.5794,899.1661,898.1318,899.0468,4306.0
2024-09-09 13:40:00,903.74,903.74,902.0,902.8,5810.0,898.7882,898.7882,897.0578,897.8534,5810.0
2024-09-09 13:45:00,901.92,903.27,901.87,903.17,2948.0,896.9782,898.3208,896.9285,898.2213,2948.0
2024-09-09 13:50:00,903.17,903.23,902.24,902.9,8879.0,898.2213,898.281,897.2964,897.9528,8879.0
2024-09-09 13:55:00,902.88,903.07,901.89,901.89,4173.0,897.9329,898.1219,896.9484,896.9484,4173.0
2024-09-09 14:00:00,902.2,902.62,900.62,900.98,5096.0,897.2567,897.6744,895.6853,896.0433,5096.0
2024-09-09 14:05:00,901.0,901.63,900.87,901.11,5410.0,896.0632,896.6898,895.9339,896.1726,5410.0
2024-09-09 14:10:00,901.11,901.69,901.05,901.46,2746.0,896.1726,896.7494,896.113,896.5207,2746.0
2024-09-09 14:15:00,901.55,902.1,901.29,901.29,5243.0,896.6102,897.1572,896.3516,896.3516,5243.0
2024-09-09 14:20:00,901.57,902.61,901.56,902.61,4309.0,896.6301,897.6644,896.6202,897.6644,4309.0
2024-09-09 14:25:00,902.61,903.24,902.12,902.24,4459.0,897.6644,898.291,897.1771,897.2964,4459.0
2024-09-09 14:30:00,901.93,903.27,901.92,903.03,4631.0,896.9881,898.3208,896.9782,898.0821,4631.0
2024-09-09 14:35:00,903.19,903.5,903.03,903.19,9120.0,898.2412,898.5495,898.0821,898.2412,9120.0
2024-09-09 14:40:00,903.21,905.26,903.21,905.26,7356.0,898.2611,900.2999,898.2611,900.2999,7356.0
2024-09-09 14:45:00,904.84,905.6,904.84,905.35,9635.0,899.8822,900.638,899.8822,900.3894,9635.0
2024-09-09 14:50:00,905.35,905.65,904.85,904.85,8786.0,900.3894,900.6878,899.8921,899.8921,8786.0
2024-09-09 14:55:00,905.2,905.2,904.2,904.63,5812.0,900.2402,900.2402,899.2457,899.6733,5812.0
2024-09-09 15:00:00,904.31,904.64,903.31,903.77,8115.0,899.3551,899.6833,898.3606,898.8181,8115.0
2024-09-09 15:05:00,903.5,904.11,903.34,903.75,3412.0,898.5495,899.1562,898.3904,898.7982,3412.0
2024-09-09 15:10:00,903.8,904.11,903.46,903.51,1459.0,898.8479,899.1562,898.5098,898.5595,1459.0
2024-09-09 15:15:00,903.46,904.27,903.46,904.0,5017.0,898.5098,899.3153,898.5098,899.0468,5017.0
2024-09-09 15:20:00,903.7,903.83,903.07,903.55,6416.0,898.7484,898.8777,898.1219,898.5993,6416.0
2024-09-09 15:25:00,903.42,905.43,903.38,905.4,8603.0,898.47,900.469,898.4302,900.4391,8603.0
2024-09-09 15:30:00,905.29,905.3,904.19,904.19,7217.0,900.3297,900.3397,899.2358,899.2358,7217.0
2024-09-09 15:35:00,904.19,904.95,903.67,904.49,4249.0,899.2358,899.9916,898.7186,899.5341,4249.0
2024-09-09 15:40:00,904.54,905.75,904.09,904.7,6995.0,899.5838,900.7872,899.1363,899.743,6995.0
2024-09-09 15:45:00,905.21,906.64,904.7,906.42,21721.0,900.2502,901.6723,899.743,901.4535,21721.0
2024-09-09 15:50:00,906.42,908.34,906.2,907.06,18275.0,901.4535,903.363,901.2347,902.09,18275.0
2024-09-09 15:55:00,907.57,908.88,907.49,908.02,31991.0,902.5972,903.9001,902.5177,903.0448,31991.0
2024-09-10 09:30:00,914.11,915.0,911.0,913.7,64598.0,909.1014,909.9865,906.0084,908.6936,64598.0
2024-09-10 09:35:00,913.7,915.11,906.43,907.5,21570.0,908.6936,910.0959,901.4635,902.5276,21570.0
2024-09-10 09:40:00,907.0,908.5,904.55,904.55,12572.0,902.0304,903.5221,899.5938,899.5938,12572.0
2024-09-10 09:45:00,905.62,906.25,904.55,905.92,11344.0,900.6579,901.2845,899.5938,900.9563,11344.0
2024-09-10 09:50:00,905.57,906.06,905.02,905.35,8298.0,900.6082,901.0955,900.0612,900.3894,8298.0
2024-09-10 09:55:00,905.64,907.58,904.89,904.93,11484.0,900.6778,902.6072,899.9319,899.9717,11484.0
2024-09-10 10:00:00,904.93,906.51,904.78,906.5,11250.0,899.9717,901.543,899.8225,901.5331,11250.0
2024-09-10 10:05:00,906.69,907.03,905.61,906.65,4482.0,901.7221,902.0602,900.648,901.6823,4482.0
2024-09-10 10:10:00,906.78,906.78,905.6,906.41,12692.0,901.8116,901.8116,900.638,901.4436,12692.0
2024-09-10 10:15:00,906.75,908.55,906.18,908.38,8319.0,901.7817,903.5719,901.2148,903.4028,8319.0
2024-09-10 10:20:00,908.78,910.09,908.03,909.25,8417.0,903.8006,905.1034,903.0547,904.268,8417.0
2024-09-10 10:25:00,909.47,911.26,909.2,911.25,17302.0,904.4868,906.267,904.2183,906.2571,17302.0
2024-09-10 10:30:00,911.36,911.36,906.54,906.76,9578.0,906.3665,906.3665,901.5729,901.7917,9578.0
2024-09-10 10:35:00,906.68,907.05,904.64,904.64,4795.0,901.7121,902.0801,899.6833,899.6833,4795.0
2024-09-10 10:40:00,904.74,905.03,900.23,901.23,19273.0,899.7827,900.0711,895.2974,896.292,19273.0
2024-09-10 10:45:00,901.23,901.25,899.28,899.4,11328.0,896.292,896.3119,894.3527,894.472,11328.0
2024-09-10 10:50:00,899.4,899.53,898.22,899.53,10928.0,894.472,894.6013,893.2985,894.6013,10928.0
2024-09-10 10:55:00,900.18,901.74,900.18,901.31,6149.0,895.2477,896.7992,895.2477,896.3715,6149.0
2024-09-10 11:00:00,901.41,904.2,901.0,903.78,6003.0,896.471,899.2457,896.0632,898.828,6003.0
2024-09-10 11:05:00,903.95,904.4,902.5,904.32,5082.0,898.9971,899.4446,897.555,899.365,5082.0
2024-09-10 11:10:00,904.55,905.8,904.47,905.2,12749.0,899.5938,900.8369,899.5142,900.2402,12749.0
2024-09-10 11:15:00,906.11,906.17,904.26,904.66,7265.0,901.1452,901.2049,899.3054,899.7032,7265.0
2024-09-10 11:20:00,904.07,904.07,902.6,903.18,6666.0,899.1164,899.1164,897.6545,898.2313,6666.0
2024-09-10 11:25:00,903.74,904.57,903.18,903.18,5193.0,898.7882,899.6137,898.2313,898.2313,5193.0
2024-09-10 11:30:00,903.27,904.27,902.79,902.93,5812.0,898.3208,899.3153,897.8434,897.9827,5812.0
2024-09-10 11:35:00,903.29,903.29,900.51,901.21,5238.0,898.3407,898.3407,895.5759,896.2721,5238.0
2024-09-10 11:40:00,901.21,902.78,901.2,901.44,4630.0,896.2721,897.8335,896.2621,896.5008,4630.0
2024-09-10 11:45:00,901.43,901.79,900.65,900.72,3467.0,896.4909,896.8489,895.7151,895.7848,3467.0
2024-09-10 11:50:00,900.5,900.5,898.16,899.08,10041.0,895.566,895.566,893.2388,894.1538,10041.0
2024-09-10 11:55:00,898.58,899.87,897.77,897.92,8844.0,893.6565,894.9394,892.8509,893.0001,8844.0
2024-09-10 12:00:00,897.7,898.96,896.37,896.59,10026.0,892.7813,894.0344,891.4586,891.6774,10026.0
2024-09-10 12:05:00,896.78,896.78,895.52,896.5,16916.0,891.8664,891.8664,890.6133,891.5879,16916.0
2024-09-10 12:10:00,896.5,896.74,895.0,895.3,6568.0,891.5879,891.8266,890.0961,890.3945,6568.0
2024-09-10 12:15:00,895.3,896.55,895.01,896.28,6218.0,890.3945,891.6376,890.1061,891.3691,6218.0
2024-09-10 12:20:00,896.55,897.57,896.0,897.1,16528.0,891.6376,892.652,891.0906,892.1846,16528.0
2024-09-10 12:25:00,897.05,898.28,897.05,898.28,9338.0,892.1349,893.3581,892.1349,893.3581,9338.0
2024-09-10 12:30:00,897.85,899.16,897.8,898.57,4518.0,892.9305,894.2333,892.8808,893.6465,4518.0
2024-09-10 12:35:00,898.57,899.16,898.5,899.0,6777.0,893.6465,894.2333,893.5769,894.0742,6777.0
2024-09-10 12:40:00,899.13,900.2,898.97,900.2,3461.0,894.2035,895.2676,894.0444,895.2676,3461.0
2024-09-10 12:45:00,900.5,900.55,900.19,900.55,2017.0,895.566,895.6157,895.2577,895.6157,2017.0
2024-09-10 12:50:00,900.9,901.33,900.42,901.2,5765.0,895.9638,896.3914,895.4864,896.2621,5765.0
2024-09-10 12:55:00,901.29,902.23,901.14,901.35,6364.0,896.3516,897.2865,896.2025,896.4113,6364.0
2024-09-10 13:00:00,901.24,901.47,900.73,901.34,4369.0,896.3019,896.5307,895.7947,896.4014,4369.0
2024-09-10 13:05:00,901.84,901.84,901.0,901.61,2355.0,896.8986,896.8986,896.0632,896.6699,2355.0
2024-09-10 13:10:00,901.2,903.41,901.2,903.41,4763.0,896.2621,898.46,896.2621,898.46,4763.0
2024-09-10 13:15:00,903.45,904.22,903.23,903.86,5799.0,898.4998,899.2656,898.281,898.9076,5799.0
2024-09-10 13:20:00,903.87,904.04,902.54,903.18,7336.0,898.9175,899.0866,897.5948,898.2313,7336.0
2024-09-10 13:25:00,902.63,903.4,902.23,902.52,5416.0,897.6843,898.4501,897.2865,897.5749,5416.0
2024-09-10 13:30:00,902.5,903.03,902.0,902.71,2001.0,897.555,898.0821,897.0578,897.7639,2001.0
2024-09-10 13:35:00,902.67,903.09,902.36,902.96,2921.0,897.7241,898.1418,897.4158,898.0125,2921.0
2024-09-10 13:40:00,902.93,904.32,902.92,903.81,5576.0,897.9827,899.365,897.9727,898.8578,5576.0
2024-09-10 13:45:00,904.17,904.3,903.21,903.21,5438.0,899.2159,899.3451,898.2611,898.2611,5438.0
2024-09-10 13:50:00,902.72,902.73,901.65,901.65,5005.0,897.7738,897.7838,896.7097,896.7097,5005.0
2024-09-10 13:55:00,901.8,902.17,901.49,902.03,6729.0,896.8588,897.2268,896.5505,897.0876,6729.0
2024-09-10 14:00:00,902.04,903.57,902.03,902.97,6877.0,897.0975,898.6191,897.0876,898.0224,6877.0
2024-09-10 14:05:00,903.13,903.42,902.84,903.31,4740.0,898.1816,898.47,897.8931,898.3606,4740.0
2024-09-10 14:10:00,903.31,903.46,902.82,903.46,4392.0,898.3606,898.5098,897.8733,898.5098,4392.0
2024-09-10 14:15:00,903.46,903.85,902.93,902.96,3943.0,898.5098,898.8976,897.9827,898.0125,3943.0
2024-09-10 14:20:00,903.58,903.7,902.84,903.48,3347.0,898.6291,898.7484,897.8931,898.5296,3347.0
2024-09-10 14:25:00,903.33,903.6,903.09,903.33,3638.0,898.3805,898.649,898.1418,898.3805,3638.0
2024-09-10 14:30:00,903.46,904.0,903.17,903.68,3041.0,898.5098,899.0468,898.2213,898.7285,3041.0
2024-09-10 14:35:00,903.69,905.2,903.38,905.2,6377.0,898.7385,900.2402,898.4302,900.2402,6377.0
2024-09-10 14:40:00,905.32,905.35,904.69,904.7,6689.0,900.3596,900.3894,899.733,899.743,6689.0
2024-09-10 14:45:00,904.8,904.8,903.89,903.9,4094.0,899.8424,899.8424,898.9374,898.9473,4094.0
2024-09-10 14:50:00,903.91,904.69,903.83,904.4,3753.0,898.9573,899.733,898.8777,899.4446,3753.0
2024-09-10 14:55:00,904.56,905.2,904.42,905.19,6991.0,899.6037,900.2402,899.4645,900.2303,6991.0
2024-09-10 15:00:00,905.08,905.79,905.03,905.46,3557.0,900.1209,900.827,900.0711,900.4988,3557.0
2024-09-10 15:05:00,905.46,905.87,904.72,905.17,8356.0,900.4988,900.9065,899.7628,900.2104,8356.0
2024-09-10 15:10:00,905.47,905.47,903.93,903.94,8272.0,900.5087,900.5087,898.9772,898.9871,8272.0
2024-09-10 15:15:00,903.66,903.67,901.7,901.71,6222.0,898.7087,898.7186,896.7594,896.7693,6222.0
2024-09-10 15:20:00,902.04,902.66,901.78,902.26,4151.0,897.0975,897.7141,896.839,897.3163,4151.0
2024-09-10 15:25:00,902.24,902.25,901.66,901.72,5064.0,897.2964,897.3064,896.7196,896.7793,5064.0
2024-09-10 15:30:00,901.85,902.46,901.03,901.03,6980.0,896.9086,897.5152,896.0931,896.0931,6980.0
2024-09-10 15:35:00,901.23,901.47,899.35,899.51,10704.0,896.292,896.5307,894.4223,894.5814,10704.0
2024-09-10 15:40:00,899.8,901.34,899.8,900.85,8308.0,894.8698,896.4014,894.8698,895.9141,8308.0
2024-09-10 15:45:00,900.88,900.91,899.32,900.0,12943.0,895.9439,895.9737,894.3924,895.0687,12943.0
2024-09-10 15:50:00,899.31,902.66,899.31,902.21,25783.0,894.3825,897.7141,894.3825,897.2666,25783.0
2024-09-10 15:55:00,902.21,902.5,900.56,900.56,36130.0,897.2666,897.555,895.6256,895.6256,36130.0
2024-09-11 09:30:00,902.15,902.15,897.2,900.01,42623.0,897.2069,897.2069,892.2841,895.0787,42623.0
2024-09-11 09:35:00,899.73,902.94,899.73,901.65,13791.0,894.8002,897.9926,894.8002,896.7097,13791.0
2024-09-11 09:40:00,901.11,910.3,901.0,909.87,40063.0,896.1726,905.3123,896.0632,904.8846,40063.0
2024-09-11 09:45:00,909.35,910.54,907.36,907.95,19721.0,904.3675,905.551,902.3884,902.9751,19721.0
2024-09-11 09:50:00,909.49,909.49,907.89,908.59,18485.0,904.5067,904.5067,902.9155,903.6116,18485.0
2024-09-11 09:55:00,908.6,910.69,905.49,905.65,17735.0,903.6216,905.7001,900.5286,900.6878,17735.0
2024-09-11 10:00:00,906.13,907.82,904.99,905.5,22737.0,901.1651,902.8459,900.0314,900.5386,22737.0
2024-09-11 10:05:00,905.05,905.49,904.41,904.42,11894.0,900.091,900.5286,899.4545,899.4645,11894.0
2024-09-11 10:10:00,904.0,904.2,900.5,901.02,9583.0,899.0468,899.2457,895.566,896.0831,9583.0
2024-09-11 10:15:00,901.19,901.79,899.49,900.46,11225.0,896.2522,896.8489,894.5615,895.5262,11225.0
2024-09-11 10:20:00,900.46,903.78,899.86,901.7,7633.0,895.5262,898.828,894.9295,896.7594,7633.0
2024-09-11 10:25:00,901.52,902.8,900.99,902.21,3521.0,896.5804,897.8534,896.0533,897.2666,3521.0
2024-09-11 10:30:00,901.46,902.38,900.99,900.99,4879.0,896.5207,897.4357,896.0533,896.0533,4879.0
2024-09-11 10:35:00,901.81,902.3,899.43,899.86,6336.0,896.8688,897.3561,894.5018,894.9295,6336.0
2024-09-11 10:40:00,900.17,900.24,898.78,898.79,2922.0,895.2378,895.3074,893.8554,893.8653,2922.0
2024-09-11 10:45:00,899.29,899.44,898.24,898.98,7430.0,894.3626,894.5118,893.3184,894.0543,7430.0
2024-09-11 10:50:00,899.54,900.71,898.65,900.7,9066.0,894.6112,895.7748,893.7261,895.7649,9066.0
2024-09-11 10:55:00,900.78,902.2,900.27,902.04,5809.0,895.8444,897.2567,895.3372,897.0975,5809.0
2024-09-11 11:00:00,901.63,902.54,901.43,902.08,3378.0,896.6898,897.5948,896.4909,897.1373,3378.0
2024-09-11 11:05:00,902.26,904.11,902.08,902.48,13638.0,897.3163,899.1562,897.1373,897.5351,13638.0
2024-09-11 11:10:00,902.44,903.52,902.35,903.18,4748.0,897.4953,898.5694,897.4058,898.2313,4748.0
2024-09-11 11:15:00,903.25,903.48,901.9,902.78,3985.0,898.3009,898.5296,896.9583,897.8335,3985.0
2024-09-11 11:20:00,902.33,902.47,900.41,900.41,3210.0,897.3859,897.5252,895.4765,895.4765,3210.0
2024-09-11 11:25:00,900.46,902.36,900.25,902.07,2080.0,895.5262,897.4158,895.3173,897.1274,2080.0
2024-09-11 11:30:00,902.54,903.12,902.09,902.34,5323.0,897.5948,898.1716,897.1473,897.3959,5323.0
2024-09-11 11:35:00,902.95,904.38,902.59,904.38,2063.0,898.0025,899.4247,897.6445,899.4247,2063.0
2024-09-11 11:40:00,904.28,906.06,904.02,905.74,8385.0,899.3253,901.0955,899.0667,900.7773,8385.0
2024-09-11 11:45:00,905.19,915.0,905.19,915.0,57633.0,900.2303,909.9865,900.2303,909.9865,57633.0
2024-09-11 11:50:00,915.0,916.0,911.29,911.94,32572.0,909.9865,910.981,906.2968,906.9433,32572.0
2024-09-11 11:55:00,912.22,912.95,908.52,912.29,27422.0,907.2218,907.9478,903.542,907.2914,27422.0
2024-09-11 12:00:00,913.0,914.97,912.01,913.99,19108.0,907.9975,909.9567,907.0129,908.9821,19108.0
2024-09-11 12:05:00,914.76,916.64,913.84,915.26,32117.0,909.7478,911.6175,908.8329,910.2451,32117.0
2024-09-11 12:10:00,913.26,915.6,911.52,914.49,8414.0,908.2561,910.5832,906.5256,909.4793,8414.0
2024-09-11 12:15:00,913.24,913.68,911.83,911.84,2570.0,908.2362,908.6738,906.8339,906.8438,2570.0
2024-09-11 12:20:00,911.94,913.87,911.83,913.69,11547.0,906.9433,908.8627,906.8339,908.6837,11547.0
2024-09-11 12:25:00,913.6,915.85,912.08,915.39,7277.0,908.5942,910.8319,907.0825,910.3744,7277.0
2024-09-11 12:30:00,915.46,916.24,914.13,914.67,10686.0,910.444,911.2197,909.1213,909.6583,10686.0
2024-09-11 12:35:00,915.22,916.49,914.55,915.04,9950.0,910.2053,911.4684,909.539,910.0263,9950.0
2024-09-11 12:40:00,914.91,915.06,914.01,914.28,9354.0,909.897,910.0462,909.0019,909.2705,9354.0
2024-09-11 12:45:00,914.5,916.45,914.44,915.71,26514.0,909.4893,911.4286,909.4296,910.6926,26514.0
2024-09-11 12:50:00,916.5,919.2,916.5,918.55,24572.0,911.4783,914.1635,911.4783,913.5171,24572.0
2024-09-11 12:55:00,918.29,918.74,916.86,917.45,7338.0,913.2585,913.706,911.8363,912.4231,7338.0
2024-09-11 13:00:00,917.46,919.47,917.34,919.47,9863.0,912.433,914.432,912.3137,914.432,9863.0
2024-09-11 13:05:00,919.05,920.95,919.0,919.45,19810.0,914.0143,915.9039,913.9646,914.4121,19810.0
2024-09-11 13:10:00,919.9,920.91,918.57,919.47,14716.0,914.8597,915.8641,913.537,914.432,14716.0
2024-09-11 13:15:00,919.7,919.7,916.55,916.91,9314.0,914.6608,914.6608,911.528,911.8861,9314.0
2024-09-11 13:20:00,916.68,917.11,915.14,915.49,9642.0,911.6573,912.085,910.1258,910.4738,9642.0
2024-09-11 13:25:00,915.98,917.58,915.08,917.05,6890.0,910.9612,912.5524,910.0661,912.0253,6890.0
2024-09-11 13:30:00,917.39,917.58,916.23,916.98,3230.0,912.3634,912.5524,911.2098,911.9557,3230.0
2024-09-11 13:35:00,917.49,918.5,917.45,918.48,8988.0,912.4629,913.4673,912.4231,913.4475,8988.0
2024-09-11 13:40:00,918.49,918.92,917.99,918.76,6842.0,913.4574,913.885,912.9601,913.7259,6842.0
2024-09-11 13:45:00,918.47,919.24,917.54,918.31,7662.0,913.4375,914.2033,912.5126,913.2784,7662.0
2024-09-11 13:50:00,919.03,919.5,918.45,918.45,5911.0,913.9944,914.4619,913.4176,913.4176,5911.0
2024-09-11 13:55:00,919.0,919.68,917.86,919.46,16312.0,913.9646,914.6409,912.8309,914.4221,16312.0
2024-09-11 14:00:00,918.82,920.05,918.24,919.66,9365.0,913.7856,915.0089,913.2088,914.621,9365.0
2024-09-11 14:05:00,919.39,920.22,919.32,920.1,5843.0,914.3525,915.1779,914.2829,915.0586,5843.0
2024-09-11 14:10:00,920.1,920.5,919.09,919.09,5987.0,915.0586,915.4564,914.0541,914.0541,5987.0
2024-09-11 14:15:00,918.97,919.5,918.05,918.5,5367.0,913.9348,914.4619,913.0198,913.4673,5367.0
2024-09-11 14:20:00,918.16,918.69,918.05,918.26,6427.0,913.1292,913.6563,913.0198,913.2287,6427.0
2024-09-11 14:25:00,918.22,919.14,918.09,918.18,14690.0,913.1889,914.1038,913.0596,913.1491,14690.0
2024-09-11 14:30:00,918.45,918.81,917.87,918.75,15326.0,913.4176,913.7756,912.8408,913.716,15326.0
2024-09-11 14:35:00,918.09,918.87,918.09,918.24,11529.0,913.0596,913.8353,913.0596,913.2088,11529.0
2024-09-11 14:40:00,918.75,919.27,918.33,918.94,6809.0,913.716,914.2331,913.2983,913.9049,6809.0
2024-09-11 14:45:00,919.1,919.13,918.38,918.62,5493.0,914.0641,914.0939,913.348,913.5867,5493.0
2024-09-11 14:50:00,918.39,918.51,916.13,916.73,9102.0,913.3579,913.4773,911.1103,911.707,9102.0
2024-09-11 14:55:00,916.88,917.58,916.88,917.48,6398.0,911.8562,912.5524,911.8562,912.4529,6398.0
2024-09-11 15:00:00,917.04,918.35,917.04,918.08,3778.0,912.0153,913.3182,912.0153,913.0496,3778.0
2024-09-11 15:05:00,917.94,918.13,917.37,917.66,9126.0,912.9104,913.0994,912.3435,912.6319,9126.0
2024-09-11 15:10:00,917.72,918.12,917.36,917.61,8007.0,912.6916,913.0894,912.3336,912.5822,8007.0
2024-09-11 15:15:00,917.65,918.39,916.32,918.03,12333.0,912.622,913.3579,911.2993,912.9999,12333.0
2024-09-11 15:20:00,917.75,918.77,917.75,918.39,7347.0,912.7215,913.7359,912.7215,913.3579,7347.0
2024-09-11 15:25:00,918.51,918.53,917.03,917.04,3667.0,913.4773,913.4972,912.0054,912.0153,3667.0
2024-09-11 15:30:00,917.0,917.46,915.05,915.69,6238.0,911.9756,912.433,910.0362,910.6727,6238.0
2024-09-11 15:35:00,915.55,916.86,915.54,916.14,6445.0,910.5335,911.8363,910.5236,911.1203,6445.0
2024-09-11 15:40:00,916.73,917.16,914.8,915.52,8577.0,911.707,912.1347,909.7876,910.5037,8577.0
2024-09-11 15:45:00,915.1,917.62,914.88,917.22,6505.0,910.086,912.5922,909.8672,912.1944,6505.0
2024-09-11 15:50:00,917.23,920.95,916.87,920.93,34407.0,912.2043,915.9039,911.8463,915.884,34407.0
2024-09-11 15:55:00,920.54,921.54,919.29,919.29,61571.0,915.4962,916.4907,914.253,914.253,61571.0
2024-09-12 09:30:00,924.31,924.91,920.89,923.07,65005.0,919.2455,919.8422,915.8442,918.0123,65005.0
2024-09-12 09:35:00,923.53,925.52,920.42,922.99,23839.0,918.4698,920.4489,915.3768,917.9327,23839.0
2024-09-12 09:40:00,922.94,923.86,919.45,921.97,10490.0,917.883,918.798,914.4121,916.9183,10490.0
2024-09-12 09:45:00,922.19,923.28,918.63,919.77,15527.0,917.1371,918.2212,913.5966,914.7304,15527.0
2024-09-12 09:50:00,919.4,923.32,919.16,923.06,11288.0,914.3624,918.2609,914.1237,918.0024,11288.0
2024-09-12 09:55:00,923.59,925.76,921.94,923.0,32077.0,918.5295,920.6876,916.8885,917.9427,32077.0
2024-09-12 10:00:00,923.27,928.9,921.01,926.81,34433.0,918.2112,923.8104,915.9636,921.7318,34433.0
2024-09-12 10:05:00,927.25,929.0,926.0,926.98,29792.0,922.1694,923.9098,920.9262,921.9009,29792.0
2024-09-12 10:10:00,927.2,934.07,926.81,932.76,30982.0,922.1197,928.952,921.7318,927.6492,30982.0
2024-09-12 10:15:00,933.24,933.24,929.73,930.16,12807.0,928.1266,928.1266,924.6358,925.0635,12807.0
2024-09-12 10:20:00,930.17,930.43,928.39,928.45,13737.0,925.0734,925.332,923.3032,923.3628,13737.0
2024-09-12 10:25:00,928.89,930.85,928.53,930.4,18093.0,923.8004,925.7497,923.4424,925.3021,18093.0
2024-09-12 10:30:00,930.4,932.73,930.0,932.73,15923.0,925.3021,927.6194,924.9043,927.6194,15923.0
2024-09-12 10:35:00,932.5,932.78,929.43,929.43,11299.0,927.3906,927.6691,924.3375,924.3375,11299.0
2024-09-12 10:40:00,929.31,929.89,926.64,926.79,8554.0,924.2181,924.7949,921.5627,921.7119,8554.0
2024-09-12 10:45:00,926.59,927.2,925.98,926.66,8443.0,921.513,922.1197,920.9064,921.5826,8443.0
2024-09-12 10:50:00,926.6,927.84,926.13,927.49,12972.0,921.523,922.7562,921.0555,922.4081,12972.0
2024-09-12 10:55:00,928.0,929.64,927.42,928.11,19879.0,922.9153,924.5463,922.3385,923.0247,19879.0
2024-09-12 11:00:00,927.98,927.98,926.63,927.43,7394.0,922.8954,922.8954,921.5528,922.3484,7394.0
2024-09-12 11:05:00,927.75,927.97,927.19,927.97,5052.0,922.6667,922.8855,922.1097,922.8855,5052.0
2024-09-12 11:10:00,927.96,929.57,927.55,928.46,5425.0,922.8755,924.4767,922.4678,923.3728,5425.0
2024-09-12 11:15:00,928.42,929.02,922.14,923.09,10897.0,923.333,923.9297,917.0874,918.0322,10897.0
2024-09-12 11:20:00,923.29,925.18,922.1,924.89,5691.0,918.2311,920.1107,917.0476,919.8223,5691.0
2024-09-12 11:25:00,924.47,925.86,923.21,925.86,9208.0,919.4046,920.787,918.1515,920.787,9208.0
2024-09-12 11:30:00,925.4,926.89,924.53,925.84,9575.0,920.3295,921.8114,919.4643,920.7671,9575.0
2024-09-12 11:35:00,925.54,926.18,925.27,925.9,8015.0,920.4688,921.1053,920.2002,920.8268,8015.0
2024-09-12 11:40:00,925.86,926.56,924.98,925.0,4558.0,920.787,921.4832,919.9118,919.9317,4558.0
2024-09-12 11:45:00,925.13,925.67,924.41,925.66,4548.0,920.061,920.5981,919.345,920.5881,4548.0
2024-09-12 11:50:00,925.43,925.43,924.4,925.08,4402.0,920.3594,920.3594,919.335,920.0113,4402.0
2024-09-12 11:55:00,924.94,925.77,924.88,925.75,1520.0,919.8721,920.6975,919.8124,920.6776,1520.0
2024-09-12 12:00:00,925.23,926.39,925.23,925.97,4238.0,920.1605,921.3141,920.1605,920.8964,4238.0
2024-09-12 12:05:00,926.0,926.39,925.55,925.75,6175.0,920.9262,921.3141,920.4787,920.6776,6175.0
2024-09-12 12:10:00,925.9,927.29,925.85,927.2,11248.0,920.8268,922.2092,920.7771,922.1197,11248.0
2024-09-12 12:15:00,926.87,927.83,926.17,927.83,6256.0,921.7915,922.7462,921.0953,922.7462,6256.0
2024-09-12 12:20:00,927.34,927.98,926.83,927.12,3401.0,922.2589,922.8954,921.7517,922.0401,3401.0
2024-09-12 12:25:00,927.36,927.97,927.08,927.62,1997.0,922.2788,922.8855,922.0003,922.5374,1997.0
2024-09-12 12:30:00,927.62,928.97,927.47,928.97,2345.0,922.5374,923.88,922.3882,923.88,2345.0
2024-09-12 12:35:00,927.91,928.19,926.99,926.99,7220.0,922.8258,923.1043,921.9108,921.9108,7220.0
2024-09-12 12:40:00,926.99,927.62,926.36,926.7,3398.0,921.9108,922.5374,921.2843,921.6224,3398.0
2024-09-12 12:45:00,926.77,928.69,926.77,928.16,4952.0,921.692,923.6015,921.692,923.0744,4952.0
2024-09-12 12:50:00,928.88,929.2,928.28,928.86,2543.0,923.7905,924.1087,923.1938,923.7706,2543.0
2024-09-12 12:55:00,929.12,929.9,928.05,929.52,10717.0,924.0292,924.8049,922.965,924.427,10717.0
2024-09-12 13:00:00,929.52,929.52,928.19,928.83,5359.0,924.427,924.427,923.1043,923.7407,5359.0
2024-09-12 13:05:00,928.5,930.89,928.33,930.05,6619.0,923.4126,925.7895,923.2435,924.9541,6619.0
2024-09-12 13:10:00,929.87,930.91,929.7,930.91,6371.0,924.775,925.8093,924.606,925.8093,6371.0
2024-09-12 13:15:00,930.62,931.3,930.59,931.07,5438.0,925.5209,926.1972,925.4911,925.9685,5438.0
2024-09-12 13:20:00,931.07,932.61,931.07,932.61,5303.0,925.9685,927.5,925.9685,927.5,5303.0
2024-09-12 13:25:00,932.65,933.1,932.27,932.27,10298.0,927.5398,927.9873,927.1619,927.1619,10298.0
2024-09-12 13:30:00,932.35,932.79,930.59,931.07,5068.0,927.2415,927.679,925.4911,925.9685,5068.0
2024-09-12 13:35:00,931.07,931.61,930.5,931.45,5145.0,925.9685,926.5055,925.4016,926.3464,5145.0
2024-09-12 13:40:00,931.61,932.35,931.21,931.83,5385.0,926.5055,927.2415,926.1077,926.7243,5385.0
2024-09-12 13:45:00,931.57,933.46,931.57,933.36,5062.0,926.4657,928.3454,926.4657,928.2459,5062.0
2024-09-12 13:50:00,933.11,936.16,933.11,935.24,33801.0,927.9973,931.0306,927.9973,930.1156,33801.0
2024-09-12 13:55:00,935.59,935.64,933.99,934.7,6337.0,930.4637,930.5134,928.8725,929.5786,6337.0
2024-09-12 14:00:00,934.7,935.64,933.95,934.55,11784.0,929.5786,930.5134,928.8327,929.4294,11784.0
2024-09-12 14:05:00,933.75,935.45,933.75,934.94,8984.0,928.6338,930.3245,928.6338,929.8173,8984.0
2024-09-12 14:10:00,934.73,936.19,934.73,935.78,11814.0,929.6084,931.0604,929.6084,930.6527,11814.0
2024-09-12 14:15:00,935.75,936.19,935.1,936.01,7291.0,930.6228,931.0604,929.9764,930.8814,7291.0
2024-09-12 14:20:00,936.05,936.39,935.35,935.45,18927.0,930.9212,931.2593,930.225,930.3245,18927.0
2024-09-12 14:25:00,935.68,936.42,934.32,935.1,4634.0,930.5532,931.2892,929.2007,929.9764,4634.0
2024-09-12 14:30:00,935.49,936.49,935.3,936.14,6030.0,930.3643,931.3588,930.1753,931.0107,6030.0
2024-09-12 14:35:00,936.15,936.8,934.96,936.8,7794.0,931.0206,931.6671,929.8372,931.6671,7794.0
2024-09-12 14:40:00,936.58,937.0,936.03,936.65,7283.0,931.4483,931.866,930.9013,931.5179,7283.0
2024-09-12 14:45:00,936.65,936.87,934.53,935.2,7495.0,931.5179,931.7367,929.4095,930.0758,7495.0
2024-09-12 14:50:00,935.2,935.2,931.75,933.31,10931.0,930.0758,930.0758,926.6447,928.1962,10931.0
2024-09-12 14:55:00,933.62,936.46,933.38,934.97,11340.0,928.5045,931.3289,928.2658,929.8471,11340.0
2024-09-12 15:00:00,935.3,935.32,933.65,934.17,5116.0,930.1753,930.1952,928.5343,929.0515,5116.0
2024-09-12 15:05:00,934.4,934.72,933.41,934.0,7145.0,929.2802,929.5985,928.2956,928.8824,7145.0
2024-09-12 15:10:00,934.0,934.74,933.51,934.41,16223.0,928.8824,929.6184,928.3951,929.2902,16223.0
2024-09-12 15:15:00,934.16,934.86,933.68,934.5,6706.0,929.0415,929.7377,928.5642,929.3797,6706.0
2024-09-12 15:20:00,934.31,934.96,933.58,934.5,13881.0,929.1907,929.8372,928.4647,929.3797,13881.0
2024-09-12 15:25:00,934.58,936.41,934.5,936.41,7583.0,929.4592,931.2792,929.3797,931.2792,7583.0
2024-09-12 15:30:00,936.12,937.12,935.01,936.84,14544.0,930.9908,931.9853,929.8869,931.7069,14544.0
2024-09-12 15:35:00,936.91,937.62,936.26,936.75,12715.0,931.7765,932.4826,931.13,931.6173,12715.0
2024-09-12 15:40:00,936.68,937.2,936.35,936.99,13487.0,931.5477,932.0649,931.2195,931.856,13487.0
2024-09-12 15:45:00,936.93,937.28,935.48,935.79,17860.0,931.7964,932.1444,930.3543,930.6626,17860.0
2024-09-12 15:50:00,935.79,936.54,933.22,934.2,18611.0,930.6626,931.4085,928.1067,929.0813,18611.0
2024-09-12 15:55:00,933.38,935.9,932.54,935.61,42678.0,928.2658,930.772,927.4304,930.4836,42678.0
2024-09-13 09:30:00,937.01,939.55,933.0,934.21,50819.0,931.8759,934.402,927.8879,929.0913,50819.0
2024-09-13 09:35:00,933.95,942.35,933.95,936.79,28352.0,928.8327,937.1867,928.8327,931.6571,28352.0
2024-09-13 09:40:00,936.54,939.63,936.54,938.59,14286.0,931.4085,934.4816,931.4085,933.4473,14286.0
2024-09-13 09:45:00,938.13,939.56,935.0,935.19,18612.0,932.9898,934.412,929.8769,930.0659,18612.0
2024-09-13 09:50:00,935.06,937.25,933.65,933.66,15643.0,929.9366,932.1146,928.5343,928.5443,15643.0
2024-09-13 09:55:00,933.16,934.93,933.16,934.93,7794.0,928.047,929.8073,928.047,929.8073,7794.0
2024-09-13 10:00:00,934.93,936.41,933.0,935.13,14354.0,929.8073,931.2792,927.8879,930.0062,14354.0
2024-09-13 10:05:00,934.87,936.0,934.1,935.17,7301.0,929.7476,930.8715,928.9819,930.046,7301.0
2024-09-13 10:10:00,935.62,935.83,933.05,935.12,14373.0,930.4935,930.7024,927.9376,929.9963,14373.0
2024-09-13 10:15:00,935.17,936.0,933.33,933.33,12371.0,930.046,930.8715,928.2161,928.2161,12371.0
2024-09-13 10:20:00,933.83,935.02,933.83,934.92,5723.0,928.7133,929.8968,928.7133,929.7974,5723.0
2024-09-13 10:25:00,935.05,935.17,931.6,932.01,11535.0,929.9267,930.046,926.4956,926.9033,11535.0
2024-09-13 10:30:00,932.01,932.39,930.36,931.06,14202.0,926.9033,927.2812,925.2624,925.9585,14202.0
2024-09-13 10:35:00,931.47,934.27,931.25,934.12,7195.0,926.3663,929.1509,926.1475,929.0018,7195.0
2024-09-13 10:40:00,934.3,934.4,933.16,933.16,6081.0,929.1808,929.2802,928.047,928.047,6081.0
2024-09-13 10:45:00,933.01,933.37,932.31,932.57,6132.0,927.8978,928.2559,927.2017,927.4603,6132.0
2024-09-13 10:50:00,932.58,933.4,931.9,932.92,9888.0,927.4702,928.2857,926.7939,927.8083,9888.0
2024-09-13 10:55:00,933.21,933.86,932.69,932.69,6030.0,928.0967,928.7432,927.5796,927.5796,6030.0
2024-09-13 11:00:00,933.14,933.86,932.11,932.47,6482.0,928.0271,928.7432,927.0028,927.3608,6482.0
2024-09-13 11:05:00,932.46,934.3,932.42,933.74,3778.0,927.3509,929.1808,927.3111,928.6238,3778.0
2024-09-13 11:10:00,933.8,934.45,933.11,933.77,8480.0,928.6835,929.33,927.9973,928.6537,8480.0
2024-09-13 11:15:00,933.72,933.84,932.91,932.98,5625.0,928.604,928.7233,927.7984,927.868,5625.0
2024-09-13 11:20:00,932.86,933.18,931.4,932.02,12163.0,927.7487,928.0669,926.2967,926.9133,12163.0
2024-09-13 11:25:00,931.81,933.84,931.59,933.47,6302.0,926.7044,928.7233,926.4856,928.3553,6302.0
2024-09-13 11:30:00,933.51,934.0,933.37,933.78,5189.0,928.3951,928.8824,928.2559,928.6636,5189.0
2024-09-13 11:35:00,933.79,935.12,933.61,935.12,9975.0,928.6736,929.9963,928.4946,929.9963,9975.0
2024-09-13 11:40:00,934.75,935.12,934.09,934.12,7323.0,929.6283,929.9963,928.9719,929.0018,7323.0
2024-09-13 11:45:00,934.51,935.52,934.37,934.66,14887.0,929.3896,930.3941,929.2504,929.5388,14887.0
2024-09-13 11:50:00,934.51,936.35,934.51,935.6,6198.0,929.3896,931.2195,929.3896,930.4736,6198.0
2024-09-13 11:55:00,935.94,937.41,935.55,937.41,15667.0,930.8118,932.2737,930.4239,932.2737,15667.0
2024-09-13 12:00:00,936.64,937.5,936.44,937.15,3766.0,931.508,932.3632,931.309,932.0152,3766.0
2024-09-13 12:05:00,936.89,936.96,935.0,935.0,3975.0,931.7566,931.8262,929.8769,929.8769,3975.0
2024-09-13 12:10:00,934.95,935.12,932.76,933.14,5728.0,929.8272,929.9963,927.6492,928.0271,5728.0
2024-09-13 12:15:00,932.9,932.98,932.35,932.86,3002.0,927.7884,927.868,927.2415,927.7487,3002.0
2024-09-13 12:20:00,932.5,933.33,931.91,932.62,5513.0,927.3906,928.2161,926.8039,927.51,5513.0
2024-09-13 12:25:00,933.05,933.7,932.41,932.53,2182.0,927.9376,928.5841,927.3011,927.4205,2182.0
2024-09-13 12:30:00,932.97,933.38,932.54,933.38,1920.0,927.8581,928.2658,927.4304,928.2658,1920.0
2024-09-13 12:35:00,932.83,933.63,932.5,932.97,6399.0,927.7188,928.5144,927.3906,927.8581,6399.0
2024-09-13 12:40:00,933.0,933.56,932.06,932.3,2254.0,927.8879,928.4448,926.953,927.1917,2254.0
2024-09-13 12:45:00,932.2,932.63,931.0,931.32,5554.0,927.0923,927.5199,925.8989,926.2171,5554.0
2024-09-13 12:50:00,931.48,932.11,931.04,931.58,8199.0,926.3762,927.0028,925.9386,926.4757,8199.0
2024-09-13 12:55:00,931.87,931.87,931.19,931.27,2528.0,926.7641,926.7641,926.0878,926.1674,2528.0
2024-09-13 13:00:00,931.27,932.0,931.0,931.73,6790.0,926.1674,926.8934,925.8989,926.6249,6790.0
2024-09-13 13:05:00,931.46,932.0,931.0,931.0,2985.0,926.3563,926.8934,925.8989,925.8989,2985.0
2024-09-13 13:10:00,931.11,931.42,930.91,931.25,8376.0,926.0083,926.3166,925.8093,926.1475,8376.0
2024-09-13 13:15:00,931.19,931.8,931.01,931.42,5393.0,926.0878,926.6945,925.9088,926.3166,5393.0
2024-09-13 13:20:00,931.13,931.5,930.84,931.1,4413.0,926.0281,926.3961,925.7397,925.9983,4413.0
2024-09-13 13:25:00,931.15,931.82,931.03,931.42,2133.0,926.048,926.7144,925.9287,926.3166,2133.0
2024-09-13 13:30:00,931.67,931.68,931.0,931.13,3751.0,926.5652,926.5751,925.8989,926.0281,3751.0
2024-09-13 13:35:00,931.15,931.47,930.68,930.92,6463.0,926.048,926.3663,925.5806,925.8193,6463.0
2024-09-13 13:40:00,930.81,931.52,929.61,931.2,13622.0,925.7099,926.416,924.5165,926.0978,13622.0
2024-09-13 13:45:00,931.2,931.2,930.45,930.45,1571.0,926.0978,926.0978,925.3519,925.3519,1571.0
2024-09-13 13:50:00,930.33,930.64,930.03,930.38,2856.0,925.2325,925.5408,924.9342,925.2823,2856.0
2024-09-13 13:55:00,930.1,930.66,929.54,929.54,5867.0,925.0038,925.5607,924.4469,924.4469,5867.0
2024-09-13 14:00:00,929.54,929.54,927.91,928.17,10926.0,924.4469,924.4469,922.8258,923.0844,10926.0
2024-09-13 14:05:00,927.96,929.09,927.96,928.55,4824.0,922.8755,923.9993,922.8755,923.4623,4824.0
2024-09-13 14:10:00,928.4,928.85,927.82,928.27,3575.0,923.3131,923.7606,922.7363,923.1838,3575.0
2024-09-13 14:15:00,928.35,928.35,926.49,926.85,8680.0,923.2634,923.2634,921.4136,921.7716,8680.0
2024-09-13 14:20:00,926.43,927.18,925.04,925.98,10183.0,921.3539,922.0998,919.9715,920.9064,10183.0
2024-09-13 14:25:00,925.51,925.51,924.0,924.45,7715.0,920.4389,920.4389,918.9372,919.3847,7715.0
2024-09-13 14:30:00,924.16,925.01,923.99,924.98,6485.0,919.0963,919.9417,918.9273,919.9118,6485.0
2024-09-13 14:35:00,924.98,924.98,922.32,922.75,6562.0,919.9118,919.9118,917.2664,917.6941,6562.0
2024-09-13 14:40:00,922.5,923.29,922.35,922.93,4935.0,917.4454,918.2311,917.2962,917.8731,4935.0
2024-09-13 14:45:00,922.96,923.28,922.74,923.28,6019.0,917.9029,918.2212,917.6841,918.2212,6019.0
2024-09-13 14:50:00,923.0,923.04,922.2,922.66,6157.0,917.9427,917.9825,917.1471,917.6046,6157.0
2024-09-13 14:55:00,922.31,923.09,922.25,922.72,4676.0,917.2565,918.0322,917.1968,917.6642,4676.0
2024-09-13 15:00:00,922.62,924.14,922.6,924.11,7819.0,917.5648,919.0764,917.5449,919.0466,7819.0
2024-09-13 15:05:00,924.3,924.44,923.49,923.54,4920.0,919.2356,919.3748,918.43,918.4797,4920.0
2024-09-13 15:10:00,923.56,924.36,923.56,924.28,7704.0,918.4996,919.2952,918.4996,919.2157,7704.0
2024-09-13 15:15:00,924.0,924.13,923.8,923.97,5790.0,918.9372,919.0665,918.7383,918.9074,5790.0
2024-09-13 15:20:00,924.29,924.42,922.73,923.39,8986.0,919.2256,919.3549,917.6742,918.3306,8986.0
2024-09-13 15:25:00,923.71,924.05,923.18,923.5,5924.0,918.6488,918.9869,918.1217,918.4399,5924.0
2024-09-13 15:30:00,923.36,923.96,923.1,923.13,7459.0,918.3007,918.8974,918.0421,918.072,7459.0
2024-09-13 15:35:00,923.07,923.33,922.1,922.56,9895.0,918.0123,918.2709,917.0476,917.5051,9895.0
2024-09-13 15:40:00,922.89,923.14,922.14,922.67,12133.0,917.8333,918.0819,917.0874,917.6145,12133.0
2024-09-13 15:45:00,922.72,923.1,922.33,922.48,10618.0,917.6642,918.0421,917.2764,917.4255,10618.0
2024-09-13 15:50:00,922.47,923.97,922.14,923.5,14285.0,917.4156,918.9074,917.0874,918.4399,14285.0
2024-09-13 15:55:00,923.6,925.14,923.11,923.46,44949.0,918.5394,920.071,918.0521,918.4002,44949.0
2024-09-16 09:30:00,931.13,932.09,925.0,925.62,37175.0,926.0281,926.9829,919.9317,920.5483,37175.0
2024-09-16 09:35:00,926.59,926.74,922.0,925.8,13613.0,921.513,921.6622,916.9482,920.7273,13613.0
2024-09-16 09:40:00,925.8,928.52,925.01,928.13,9069.0,920.7273,923.4324,919.9417,923.0446,9069.0
2024-09-16 09:45:00,928.32,932.61,928.32,932.06,19851.0,923.2335,927.5,923.2335,926.953,19851.0
2024-09-16 09:50:00,931.79,932.4,929.46,930.47,12708.0,926.6845,927.2912,924.3673,925.3718,12708.0
2024-09-16 09:55:00,930.66,931.0,929.69,929.78,8926.0,925.5607,925.8989,924.596,924.6855,8926.0
2024-09-16 10:00:00,929.97,930.34,927.37,927.37,17015.0,924.8745,925.2425,922.2887,922.2887,17015.0
2024-09-16 10:05:00,927.69,929.21,926.17,928.69,10062.0,922.607,924.1187,921.0953,923.6015,10062.0
2024-09-16 10:10:00,928.49,928.89,926.21,927.69,10451.0,923.4026,923.8004,921.1351,922.607,10451.0
2024-09-16 10:15:00,927.9,928.89,927.35,927.69,7426.0,922.8158,923.8004,922.2689,922.607,7426.0
2024-09-16 10:20:00,928.01,928.03,925.09,925.47,8021.0,922.9252,922.9451,920.0212,920.3992,8021.0
2024-09-16 10:25:00,925.68,925.68,924.15,924.92,5686.0,920.608,920.608,919.0864,919.8522,5686.0
2024-09-16 10:30:00,924.48,925.27,923.0,923.0,12163.0,919.4146,920.2002,917.9427,917.9427,12163.0
2024-09-16 10:35:00,923.15,925.53,923.02,924.14,9175.0,918.0919,920.4588,917.9626,919.0764,9175.0
2024-09-16 10:40:00,924.69,927.38,924.58,927.1,5755.0,919.6234,922.2987,919.514,922.0202,5755.0
2024-09-16 10:45:00,927.43,927.72,925.1,925.86,7533.0,922.3484,922.6368,920.0312,920.787,7533.0
2024-09-16 10:50:00,925.1,926.07,924.13,924.13,4943.0,920.0312,920.9959,919.0665,919.0665,4943.0
2024-09-16 10:55:00,924.08,925.4,923.84,925.14,2669.0,919.0168,920.3295,918.7781,920.071,2669.0
2024-09-16 11:00:00,925.4,926.24,924.63,926.11,5748.0,920.3295,921.1649,919.5638,921.0356,5748.0
2024-09-16 11:05:00,926.34,927.47,926.16,926.69,2700.0,921.2644,922.3882,921.0854,921.6125,2700.0
2024-09-16 11:10:00,926.64,926.71,925.72,926.03,2916.0,921.5627,921.6324,920.6478,920.9561,2916.0
2024-09-16 11:15:00,926.54,926.64,924.8,925.06,3818.0,921.4633,921.5627,919.7328,919.9914,3818.0
2024-09-16 11:20:00,926.0,926.0,924.52,925.07,7528.0,920.9262,920.9262,919.4544,920.0013,7528.0
2024-09-16 11:25:00,925.52,925.9,924.24,924.5,3570.0,920.4489,920.8268,919.1759,919.4345,3570.0
2024-09-16 11:30:00,924.5,924.7,923.56,924.02,10176.0,919.4345,919.6334,918.4996,918.9571,10176.0
2024-09-16 11:35:00,924.03,924.75,923.56,924.44,8170.0,918.967,919.6831,918.4996,919.3748,8170.0
2024-09-16 11:40:00,924.44,924.92,923.95,924.31,4468.0,919.3748,919.8522,918.8875,919.2455,4468.0
2024-09-16 11:45:00,924.66,924.91,924.01,924.56,9877.0,919.5936,919.8422,918.9472,919.4941,9877.0
2024-09-16 11:50:00,924.56,925.5,923.9,925.08,6142.0,919.4941,920.429,918.8378,920.0113,6142.0
2024-09-16 11:55:00,925.04,926.09,924.62,924.62,4260.0,919.9715,921.0158,919.5538,919.5538,4260.0
2024-09-16 12:00:00,924.46,925.05,923.76,923.76,4602.0,919.3947,919.9815,918.6985,918.6985,4602.0
2024-09-16 12:05:00,924.05,924.36,923.19,923.27,4248.0,918.9869,919.2952,918.1316,918.2112,4248.0
2024-09-16 12:10:00,923.27,923.51,922.77,923.12,6406.0,918.2112,918.4499,917.7139,918.062,6406.0
2024-09-16 12:15:00,923.12,923.46,922.8,923.04,4447.0,918.062,918.4002,917.7438,917.9825,4447.0
2024-09-16 12:20:00,922.78,923.61,922.33,923.19,5951.0,917.7239,918.5493,917.2764,918.1316,5951.0
2024-09-16 12:25:00,923.45,924.46,923.44,924.46,1916.0,918.3902,919.3947,918.3803,919.3947,1916.0
2024-09-16 12:30:00,923.88,925.06,923.5,925.06,3610.0,918.8179,919.9914,918.4399,919.9914,3610.0
2024-09-16 12:35:00,925.29,926.39,925.28,925.65,4500.0,920.2201,921.3141,920.2102,920.5782,4500.0
2024-09-16 12:40:00,925.7,926.9,925.65,926.7,3761.0,920.6279,921.8213,920.5782,921.6224,3761.0
2024-09-16 12:45:00,926.88,926.88,925.85,925.85,4626.0,921.8014,921.8014,920.7771,920.7771,4626.0
2024-09-16 12:50:00,925.83,926.29,925.83,926.21,4000.0,920.7572,921.2147,920.7572,921.1351,4000.0
2024-09-16 12:55:00,926.11,926.65,925.49,926.64,5395.0,921.0356,921.5727,920.419,921.5627,5395.0
2024-09-16 13:00:00,926.18,926.73,925.52,925.97,5147.0,921.1053,921.6522,920.4489,920.8964,5147.0
2024-09-16 13:05:00,925.98,926.41,925.4,926.12,5489.0,920.9064,921.334,920.3295,921.0456,5489.0
2024-09-16 13:10:00,925.93,926.32,925.67,925.96,1744.0,920.8566,921.2445,920.5981,920.8865,1744.0
2024-09-16 13:15:00,926.5,926.5,925.86,926.02,8978.0,921.4235,921.4235,920.787,920.9461,8978.0
2024-09-16 13:20:00,926.25,926.25,925.56,925.83,2796.0,921.1749,921.1749,920.4887,920.7572,2796.0
2024-09-16 13:25:00,925.84,926.44,925.7,925.75,3655.0,920.7671,921.3638,920.6279,920.6776,3655.0
2024-09-16 13:30:00,926.01,926.66,925.76,926.2,5620.0,920.9362,921.5826,920.6876,921.1252,5620.0
2024-09-16 13:35:00,926.31,926.51,925.75,926.02,5360.0,921.2346,921.4335,920.6776,920.9461,5360.0
2024-09-16 13:40:00,926.07,926.38,925.35,926.21,1953.0,920.9959,921.3042,920.2798,921.1351,1953.0
2024-09-16 13:45:00,925.35,926.04,925.35,925.84,2612.0,920.2798,920.966,920.2798,920.7671,2612.0
2024-09-16 13:50:00,925.56,925.83,925.32,925.52,2445.0,920.4887,920.7572,920.25,920.4489,2445.0
2024-09-16 13:55:00,925.52,925.52,924.7,924.97,5806.0,920.4489,920.4489,919.6334,919.9019,5806.0
2024-09-16 14:00:00,924.97,925.29,924.63,924.67,4372.0,919.9019,920.2201,919.5638,919.6035,4372.0
2024-09-16 14:05:00,924.48,925.15,924.43,924.84,2135.0,919.4146,920.0809,919.3649,919.7726,2135.0
2024-09-16 14:10:00,925.07,925.15,924.3,924.5,5279.0,920.0013,920.0809,919.2356,919.4345,5279.0
2024-09-16 14:15:00,924.23,924.5,923.85,923.96,3516.0,919.1659,919.4345,918.788,918.8974,3516.0
2024-09-16 14:20:00,923.88,925.17,923.51,923.51,8924.0,918.8179,920.1008,918.4499,918.4499,8924.0
2024-09-16 14:25:00,923.63,924.27,923.6,923.9,4535.0,918.5692,919.2057,918.5394,918.8378,4535.0
2024-09-16 14:30:00,923.98,924.21,923.57,923.75,6963.0,918.9173,919.1461,918.5096,918.6886,6963.0
2024-09-16 14:35:00,924.09,924.09,922.5,922.5,6140.0,919.0267,919.0267,917.4454,917.4454,6140.0
2024-09-16 14:40:00,922.56,922.86,921.98,922.39,8579.0,917.5051,917.8035,916.9283,917.336,8579.0
2024-09-16 14:45:00,922.03,922.66,921.64,921.64,6540.0,916.978,917.6046,916.5901,916.5901,6540.0
2024-09-16 14:50:00,922.06,922.52,921.15,921.56,5011.0,917.0078,917.4653,916.1028,916.5106,5011.0
2024-09-16 14:55:00,921.76,922.82,921.64,922.5,6365.0,916.7095,917.7637,916.5901,917.4454,6365.0
2024-09-16 15:00:00,922.64,923.81,922.64,923.19,3108.0,917.5847,918.7482,917.5847,918.1316,3108.0
2024-09-16 15:05:00,923.17,923.17,922.35,922.35,2413.0,918.1118,918.1118,917.2962,917.2962,2413.0
2024-09-16 15:10:00,923.35,923.35,920.43,920.73,8844.0,918.2908,918.2908,915.3868,915.6851,8844.0
2024-09-16 15:15:00,920.78,921.4,920.45,921.18,13056.0,915.7349,916.3515,915.4067,916.1327,13056.0
2024-09-16 15:20:00,921.18,921.29,920.67,921.04,5112.0,916.1327,916.2421,915.6255,915.9934,5112.0
2024-09-16 15:25:00,921.04,921.65,920.97,921.35,6046.0,915.9934,916.6001,915.9238,916.3017,6046.0
2024-09-16 15:30:00,921.48,921.87,921.34,921.43,6870.0,916.431,916.8189,916.2918,916.3813,6870.0
2024-09-16 15:35:00,921.03,922.0,921.03,921.57,6905.0,915.9835,916.9482,915.9835,916.5205,6905.0
2024-09-16 15:40:00,921.58,922.43,921.58,922.33,8963.0,916.5305,917.3758,916.5305,917.2764,8963.0
2024-09-16 15:45:00,922.59,923.04,922.09,922.95,8385.0,917.5349,917.9825,917.0377,917.893,8385.0
2024-09-16 15:50:00,923.45,925.84,922.87,925.35,22575.0,918.3902,920.7671,917.8134,920.2798,22575.0
2024-09-16 15:55:00,925.22,925.99,923.32,924.59,40649.0,920.1505,920.9163,918.2609,919.524,40649.0
2024-09-17 09:30:00,921.5,921.5,905.21,907.94,93504.0,916.4509,916.4509,900.2502,902.9652,93504.0
2024-09-17 09:35:00,908.0,912.88,906.02,911.15,29338.0,903.0249,907.8781,901.0557,906.1576,29338.0
2024-09-17 09:40:00,910.31,910.86,908.02,909.01,23233.0,905.3222,905.8692,903.0448,904.0293,23233.0
2024-09-17 09:45:00,909.34,911.11,908.25,908.84,17127.0,904.3575,906.1178,903.2735,903.8603,17127.0
2024-09-17 09:50:00,909.56,911.2,907.5,909.45,17039.0,904.5763,906.2073,902.5276,904.4669,17039.0
2024-09-17 09:55:00,909.98,912.51,909.12,911.75,12417.0,904.994,907.5102,904.1387,906.7543,12417.0
2024-09-17 10:00:00,912.28,915.99,911.35,915.62,33425.0,907.2814,910.9711,906.3565,910.6031,33425.0
2024-09-17 10:05:00,915.38,916.91,914.0,915.56,16020.0,910.3644,911.8861,908.992,910.5435,16020.0
2024-09-17 10:10:00,915.01,915.89,912.81,912.81,13501.0,909.9965,910.8716,907.8085,907.8085,13501.0
2024-09-17 10:15:00,912.85,914.03,910.0,910.01,9095.0,907.8483,909.0218,905.0139,905.0239,9095.0
2024-09-17 10:20:00,910.69,911.37,909.0,909.0,15380.0,905.7001,906.3764,904.0194,904.0194,15380.0
2024-09-17 10:25:00,909.37,911.26,908.48,910.43,9619.0,904.3874,906.267,903.5022,905.4416,9619.0
2024-09-17 10:30:00,910.74,911.0,909.5,909.86,7577.0,905.7499,906.0084,904.5167,904.8747,7577.0
2024-09-17 10:35:00,910.64,911.34,909.64,910.79,8302.0,905.6504,906.3466,904.6559,905.7996,8302.0
2024-09-17 10:40:00,911.03,912.99,911.03,912.85,7955.0,906.0383,907.9875,906.0383,907.8483,7955.0
2024-09-17 10:45:00,911.78,913.63,911.78,913.1,5747.0,906.7842,908.624,906.7842,908.0969,5747.0
2024-09-17 10:50:00,912.96,913.79,911.78,911.99,6785.0,907.9577,908.7832,906.7842,906.993,6785.0
2024-09-17 10:55:00,912.33,912.43,910.0,910.3,11390.0,907.3312,907.4306,905.0139,905.3123,11390.0
2024-09-17 11:00:00,910.71,913.66,910.38,912.42,11319.0,905.72,908.6539,905.3918,907.4207,11319.0
2024-09-17 11:05:00,912.44,913.16,911.46,911.5,6996.0,907.4405,908.1566,906.4659,906.5057,6996.0
2024-09-17 11:10:00,911.71,911.71,910.0,910.4,4265.0,906.7145,906.7145,905.0139,905.4117,4265.0
2024-09-17 11:15:00,910.78,912.03,910.74,911.82,7606.0,905.7896,907.0328,905.7499,906.8239,7606.0
2024-09-17 11:20:00,911.3,912.1,911.04,911.86,4368.0,906.3068,907.1024,906.0482,906.8637,4368.0
2024-09-17 11:25:00,912.1,912.38,911.01,911.47,5332.0,907.1024,907.3809,906.0184,906.4759,5332.0
2024-09-17 11:30:00,911.38,911.76,911.05,911.05,4205.0,906.3864,906.7643,906.0582,906.0582,4205.0
2024-09-17 11:35:00,911.22,911.59,910.08,910.09,7209.0,906.2272,906.5952,905.0935,905.1034,7209.0
2024-09-17 11:40:00,910.03,910.09,908.05,908.46,13528.0,905.0438,905.1034,903.0746,903.4824,13528.0
2024-09-17 11:45:00,908.2,908.2,906.0,906.9,12182.0,903.2238,903.2238,901.0358,901.9309,12182.0
2024-09-17 11:50:00,907.06,907.06,905.24,906.21,22569.0,902.09,902.09,900.28,901.2447,22569.0
2024-09-17 11:55:00,906.29,908.0,905.75,907.61,18589.0,901.3242,903.0249,900.7872,902.637,18589.0
2024-09-17 12:00:00,907.46,908.06,907.17,907.29,12400.0,902.4878,903.0845,902.1994,902.3188,12400.0
2024-09-17 12:05:00,907.56,908.2,907.0,907.02,2928.0,902.5873,903.2238,902.0304,902.0502,2928.0
2024-09-17 12:10:00,907.14,907.18,906.5,906.77,4617.0,902.1696,902.2094,901.5331,901.8016,4617.0
2024-09-17 12:15:00,906.4,907.02,905.51,905.56,7112.0,901.4336,902.0502,900.5485,900.5982,7112.0
2024-09-17 12:20:00,905.98,908.13,904.82,908.12,10420.0,901.0159,903.1542,899.8623,903.1442,10420.0
2024-09-17 12:25:00,907.63,908.25,906.07,907.34,7385.0,902.6569,903.2735,901.1055,902.3685,7385.0
2024-09-17 12:30:00,906.91,906.91,906.0,906.37,2621.0,901.9408,901.9408,901.0358,901.4038,2621.0
2024-09-17 12:35:00,906.02,906.42,905.52,905.52,4346.0,901.0557,901.4535,900.5585,900.5585,4346.0
2024-09-17 12:40:00,905.5,905.64,904.81,905.36,9041.0,900.5386,900.6778,899.8524,900.3993,9041.0
2024-09-17 12:45:00,905.31,905.54,904.6,904.66,10337.0,900.3496,900.5784,899.6435,899.7032,10337.0
2024-09-17 12:50:00,904.66,906.19,904.6,905.66,11683.0,899.7032,901.2248,899.6435,900.6977,11683.0
2024-09-17 12:55:00,906.71,907.67,906.08,906.08,12868.0,901.7419,902.6967,901.1154,901.1154,12868.0
2024-09-17 13:00:00,906.72,907.25,906.08,906.08,1566.0,901.7519,902.279,901.1154,901.1154,1566.0
2024-09-17 13:05:00,906.29,906.87,905.98,906.67,2893.0,901.3242,901.9011,901.0159,901.7022,2893.0
2024-09-17 13:10:00,906.41,907.25,902.89,906.56,74954.0,901.4436,902.279,897.9429,901.5928,74954.0
2024-09-17 13:15:00,906.5,907.5,905.05,906.06,14828.0,901.5331,902.5276,900.091,901.0955,14828.0
2024-09-17 13:20:00,906.67,908.04,906.67,907.65,14199.0,901.7022,903.0647,901.7022,902.6768,14199.0
2024-09-17 13:25:00,907.48,907.74,905.81,906.3,5048.0,902.5077,902.7663,900.8469,901.3342,5048.0
2024-09-17 13:30:00,906.1,906.69,905.37,906.0,5977.0,901.1353,901.7221,900.4093,901.0358,5977.0
2024-09-17 13:35:00,905.89,906.29,905.21,905.21,2857.0,900.9264,901.3242,900.2502,900.2502,2857.0
2024-09-17 13:40:00,905.21,905.29,904.12,904.55,11706.0,900.2502,900.3297,899.1661,899.5938,11706.0
2024-09-17 13:45:00,905.3,906.1,903.88,905.88,3453.0,900.3397,901.1353,898.9274,900.9165,3453.0
2024-09-17 13:50:00,906.57,907.03,905.52,906.17,3367.0,901.6027,902.0602,900.5585,901.2049,3367.0
2024-09-17 13:55:00,905.33,906.17,905.13,905.13,2716.0,900.3695,901.2049,900.1706,900.1706,2716.0
2024-09-17 14:00:00,905.17,907.07,905.17,906.66,2904.0,900.2104,902.1,900.2104,901.6922,2904.0
2024-09-17 14:05:00,906.25,907.5,905.97,907.5,3745.0,901.2845,902.5276,901.006,902.5276,3745.0
2024-09-17 14:10:00,907.69,907.71,906.7,906.89,5876.0,902.7166,902.7365,901.732,901.921,5876.0
2024-09-17 14:15:00,907.04,907.4,906.65,907.29,1282.0,902.0701,902.4282,901.6823,902.3188,1282.0
2024-09-17 14:20:00,907.28,907.64,906.89,907.26,3762.0,902.3088,902.6668,901.921,902.2889,3762.0
2024-09-17 14:25:00,907.02,907.31,905.79,905.79,7256.0,902.0502,902.3387,900.827,900.827,7256.0
2024-09-17 14:30:00,905.68,907.07,905.09,905.85,11158.0,900.7176,902.1,900.1308,900.8867,11158.0
2024-09-17 14:35:00,905.86,906.53,905.68,906.0,3074.0,900.8966,901.5629,900.7176,901.0358,3074.0
2024-09-17 14:40:00,905.68,906.21,905.15,905.54,7390.0,900.7176,901.2447,900.1905,900.5784,7390.0
2024-09-17 14:45:00,905.54,905.54,904.05,904.15,14372.0,900.5784,900.5784,899.0965,899.196,14372.0
2024-09-17 14:50:00,904.23,904.32,902.53,902.63,8428.0,899.2755,899.365,897.5848,897.6843,8428.0
2024-09-17 14:55:00,902.84,903.51,902.3,902.94,10448.0,897.8931,898.5595,897.3561,897.9926,10448.0
2024-09-17 15:00:00,903.0,903.24,902.76,903.13,4435.0,898.0523,898.291,897.8136,898.1816,4435.0
2024-09-17 15:05:00,903.04,903.13,902.59,902.69,4918.0,898.0921,898.1816,897.6445,897.744,4918.0
2024-09-17 15:10:00,902.69,903.68,902.65,903.12,20341.0,897.744,898.7285,897.7042,898.1716,20341.0
2024-09-17 15:15:00,903.02,903.85,903.02,903.4,11267.0,898.0722,898.8976,898.0722,898.4501,11267.0
2024-09-17 15:20:00,903.33,905.92,903.33,904.52,12533.0,898.3805,900.9563,898.3805,899.5639,12533.0
2024-09-17 15:25:00,905.26,906.08,904.63,905.98,10385.0,900.2999,901.1154,899.6733,901.0159,10385.0
2024-09-17 15:30:00,905.88,906.5,904.9,905.26,8253.0,900.9165,901.5331,899.9419,900.2999,8253.0
2024-09-17 15:35:00,905.34,907.37,904.91,906.46,14150.0,900.3795,902.3983,899.9518,901.4933,14150.0
2024-09-17 15:40:00,906.37,907.35,906.11,906.21,8941.0,901.4038,902.3784,901.1452,901.2447,8941.0
2024-09-17 15:45:00,906.12,907.1,905.69,907.0,11293.0,901.1552,902.1298,900.7275,902.0304,11293.0
2024-09-17 15:50:00,907.02,907.22,906.21,906.9,11872.0,902.0502,902.2491,901.2447,901.9309,11872.0
2024-09-17 15:55:00,906.55,907.13,905.89,906.18,32861.0,901.5828,902.1596,900.9264,901.2148,32861.0
2024-09-18 09:30:00,906.31,908.44,904.5,907.0,35858.0,901.3441,903.4625,899.5441,902.0304,35858.0
2024-09-18 09:35:00,907.8,909.66,907.47,908.19,10694.0,902.826,904.6758,902.4978,903.2138,10694.0
2024-09-18 09:40:00,907.6,908.73,906.5,907.64,6398.0,902.6271,903.7509,901.5331,902.6668,6398.0
2024-09-18 09:45:00,907.24,907.63,904.59,904.85,6471.0,902.269,902.6569,899.6336,899.8921,6471.0
2024-09-18 09:50:00,904.75,906.34,904.49,906.21,15735.0,899.7927,901.374,899.5341,901.2447,15735.0
2024-09-18 09:55:00,906.21,907.0,903.46,906.9,17075.0,901.2447,902.0304,898.5098,901.9309,17075.0
2024-09-18 10:00:00,906.99,910.82,906.99,909.37,29129.0,902.0204,905.8294,902.0204,904.3874,29129.0
2024-09-18 10:05:00,910.68,910.68,907.3,907.71,3395.0,905.6902,905.6902,902.3287,902.7365,3395.0
2024-09-18 10:10:00,907.89,908.28,906.0,906.75,4531.0,902.9155,903.3033,901.0358,901.7817,4531.0
2024-09-18 10:15:00,907.53,908.2,906.28,907.07,6623.0,902.5575,903.2238,901.3143,902.1,6623.0
2024-09-18 10:20:00,907.07,907.73,906.26,906.86,2099.0,902.1,902.7564,901.2944,901.8911,2099.0
2024-09-18 10:25:00,906.83,906.98,905.39,906.45,4820.0,901.8613,902.0105,900.4292,901.4834,4820.0
2024-09-18 10:30:00,905.04,908.53,905.04,908.45,8136.0,900.0811,903.552,900.0811,903.4724,8136.0
2024-09-18 10:35:00,908.0,910.0,907.88,909.22,7216.0,903.0249,905.0139,902.9055,904.2382,7216.0
2024-09-18 10:40:00,910.0,910.0,908.72,909.5,3962.0,905.0139,905.0139,903.7409,904.5167,3962.0
2024-09-18 10:45:00,909.61,910.65,908.31,908.78,9511.0,904.6261,905.6604,903.3332,903.8006,9511.0
2024-09-18 10:50:00,908.68,908.68,907.04,907.21,3298.0,903.7011,903.7011,902.0701,902.2392,3298.0
2024-09-18 10:55:00,907.68,908.32,906.0,906.44,6030.0,902.7066,903.3431,901.0358,901.4734,6030.0
2024-09-18 11:00:00,906.45,907.92,905.7,906.01,3394.0,901.4834,902.9453,900.7375,901.0458,3394.0
2024-09-18 11:05:00,906.42,906.43,905.92,905.92,1812.0,901.4535,901.4635,900.9563,900.9563,1812.0
2024-09-18 11:10:00,905.7,907.63,905.7,906.58,9055.0,900.7375,902.6569,900.7375,901.6127,9055.0
2024-09-18 11:15:00,906.9,906.9,905.76,905.76,1927.0,901.9309,901.9309,900.7971,900.7971,1927.0
2024-09-18 11:20:00,906.0,906.74,905.7,906.47,5347.0,901.0358,901.7718,900.7375,901.5033,5347.0
2024-09-18 11:25:00,905.96,907.06,905.94,906.59,2576.0,900.9961,902.09,900.9762,901.6226,2576.0
2024-09-18 11:30:00,906.2,906.99,906.1,906.5,2436.0,901.2347,902.0204,901.1353,901.5331,2436.0
2024-09-18 11:35:00,906.14,906.96,906.12,906.17,1959.0,901.1751,901.9906,901.1552,901.2049,1959.0
2024-09-18 11:40:00,906.57,907.6,906.19,906.59,2588.0,901.6027,902.6271,901.2248,901.6226,2588.0
2024-09-18 11:45:00,906.9,907.95,906.42,907.64,5233.0,901.9309,902.9751,901.4535,902.6668,5233.0
2024-09-18 11:50:00,907.85,907.85,906.1,906.61,17152.0,902.8757,902.8757,901.1353,901.6425,17152.0
2024-09-18 11:55:00,907.05,907.29,906.61,906.75,1737.0,902.0801,902.3188,901.6425,901.7817,1737.0
2024-09-18 12:00:00,906.75,907.51,906.49,907.51,10583.0,901.7817,902.5376,901.5231,902.5376,10583.0
2024-09-18 12:05:00,907.99,908.67,907.53,908.64,4500.0,903.0149,903.6912,902.5575,903.6614,4500.0
2024-09-18 12:10:00,908.63,909.8,908.44,909.18,4408.0,903.6514,904.815,903.4625,904.1984,4408.0
2024-09-18 12:15:00,909.22,910.21,908.64,910.19,10095.0,904.2382,905.2228,903.6614,905.2029,10095.0
2024-09-18 12:20:00,910.19,910.64,909.72,909.82,5021.0,905.2029,905.6504,904.7355,904.8349,5021.0
2024-09-18 12:25:00,909.82,910.88,909.81,910.46,4827.0,904.8349,905.8891,904.825,905.4714,4827.0
2024-09-18 12:30:00,910.14,910.88,909.74,909.95,4528.0,905.1532,905.8891,904.7553,904.9642,4528.0
2024-09-18 12:35:00,909.75,910.87,909.75,910.19,5785.0,904.7653,905.8792,904.7653,905.2029,5785.0
2024-09-18 12:40:00,910.18,910.5,909.95,910.0,5349.0,905.1929,905.5112,904.9642,905.0139,5349.0
2024-09-18 12:45:00,910.0,910.56,910.0,910.05,4672.0,905.0139,905.5708,905.0139,905.0636,4672.0
2024-09-18 12:50:00,910.06,910.82,910.06,910.21,1100.0,905.0736,905.8294,905.0736,905.2228,1100.0
2024-09-18 12:55:00,910.21,910.6,909.88,910.09,2405.0,905.2228,905.6106,904.8946,905.1034,2405.0
2024-09-18 13:00:00,909.89,909.95,909.2,909.37,2999.0,904.9045,904.9642,904.2183,904.3874,2999.0
2024-09-18 13:05:00,909.48,909.95,909.24,909.25,3289.0,904.4968,904.9642,904.2581,904.268,3289.0
2024-09-18 13:10:00,909.21,909.89,909.21,909.6,3358.0,904.2282,904.9045,904.2282,904.6161,3358.0
2024-09-18 13:15:00,909.38,909.91,909.24,909.34,2883.0,904.3973,904.9244,904.2581,904.3575,2883.0
2024-09-18 13:20:00,909.6,909.6,907.66,907.77,9005.0,904.6161,904.6161,902.6867,902.7961,9005.0
2024-09-18 13:25:00,907.83,909.0,907.69,908.66,7226.0,902.8558,904.0194,902.7166,903.6813,7226.0
2024-09-18 13:30:00,908.31,909.21,907.9,909.11,4361.0,903.3332,904.2282,902.9254,904.1288,4361.0
2024-09-18 13:35:00,909.12,909.33,907.61,907.81,13744.0,904.1387,904.3476,902.637,902.8359,13744.0
2024-09-18 13:40:00,907.81,907.89,906.62,906.68,6901.0,902.8359,902.9155,901.6524,901.7121,6901.0
2024-09-18 13:45:00,906.91,907.45,906.04,906.45,8219.0,901.9408,902.4779,901.0756,901.4834,8219.0
2024-09-18 13:50:00,906.56,907.15,906.24,907.1,4414.0,901.5928,902.1795,901.2745,902.1298,4414.0
2024-09-18 13:55:00,907.17,907.9,907.17,907.29,5859.0,902.1994,902.9254,902.1994,902.3188,5859.0
2024-09-18 14:00:00,907.23,915.5,906.2,910.24,36396.0,902.2591,910.4838,901.2347,905.2526,36396.0
2024-09-18 14:05:00,910.08,911.05,908.43,908.44,9736.0,905.0935,906.0582,903.4525,903.4625,9736.0
2024-09-18 14:10:00,908.37,908.38,905.82,908.05,11179.0,903.3928,903.4028,900.8568,903.0746,11179.0
2024-09-18 14:15:00,908.37,909.98,907.98,909.52,9155.0,903.3928,904.994,903.005,904.5365,9155.0
2024-09-18 14:20:00,909.45,910.66,909.08,909.85,4095.0,904.4669,905.6703,904.099,904.8647,4095.0
2024-09-18 14:25:00,909.27,909.45,908.11,908.79,3597.0,904.2879,904.4669,903.1343,903.8105,3597.0
2024-09-18 14:30:00,909.13,909.16,908.16,908.73,6121.0,904.1487,904.1785,903.184,903.7509,6121.0
2024-09-18 14:35:00,908.57,908.96,905.79,905.79,15292.0,903.5918,903.9796,900.827,900.827,15292.0
2024-09-18 14:40:00,905.7,906.4,904.78,905.59,13808.0,900.7375,901.4336,899.8225,900.6281,13808.0
2024-09-18 14:45:00,905.59,908.78,905.59,908.47,6266.0,900.6281,903.8006,900.6281,903.4923,6266.0
2024-09-18 14:50:00,908.33,909.02,908.3,908.3,5898.0,903.3531,904.0393,903.3232,903.3232,5898.0
2024-09-18 14:55:00,908.29,910.22,908.15,909.31,15169.0,903.3133,905.2327,903.1741,904.3277,15169.0
2024-09-18 15:00:00,909.0,909.0,907.76,908.62,2778.0,904.0194,904.0194,902.7862,903.6415,2778.0
2024-09-18 15:05:00,908.45,909.28,908.03,908.32,5482.0,903.4724,904.2979,903.0547,903.3431,5482.0
2024-09-18 15:10:00,908.16,909.62,907.8,909.45,5142.0,903.184,904.636,902.826,904.4669,5142.0
2024-09-18 15:15:00,908.93,909.98,908.5,908.58,4304.0,903.9498,904.994,903.5221,903.6017,4304.0
2024-09-18 15:20:00,909.13,909.13,906.28,907.42,11799.0,904.1487,904.1487,901.3143,902.4481,11799.0
2024-09-18 15:25:00,908.07,910.5,907.48,909.27,6255.0,903.0945,905.5112,902.5077,904.2879,6255.0
2024-09-18 15:30:00,909.75,909.83,907.86,908.3,7508.0,904.7653,904.8448,902.8856,903.3232,7508.0
2024-09-18 15:35:00,908.47,908.47,907.0,907.08,10514.0,903.4923,903.4923,902.0304,902.1099,10514.0
2024-09-18 15:40:00,907.34,907.66,904.6,904.6,7789.0,902.3685,902.6867,899.6435,899.6435,7789.0
2024-09-18 15:45:00,904.6,906.2,904.6,905.59,29783.0,899.6435,901.2347,899.6435,900.6281,29783.0
2024-09-18 15:50:00,905.97,907.76,905.74,907.54,12843.0,901.006,902.7862,900.7773,902.5674,12843.0
2024-09-18 15:55:00,907.16,907.65,904.65,904.76,35420.0,902.1895,902.6768,899.6932,899.8026,35420.0
2024-09-19 09:30:00,912.85,913.82,905.55,907.82,74102.0,907.8483,908.813,900.5883,902.8459,74102.0
2024-09-19 09:35:00,907.46,909.0,905.5,906.34,15458.0,902.4878,904.0194,900.5386,901.374,15458.0
2024-09-19 09:40:00,906.56,908.65,906.01,908.07,25501.0,901.5928,903.6713,901.0458,903.0945,25501.0
2024-09-19 09:45:00,908.02,909.0,905.4,907.73,12886.0,903.0448,904.0194,900.4391,902.7564,12886.0
2024-09-19 09:50:00,907.73,907.73,905.6,906.2,14145.0,902.7564,902.7564,900.638,901.2347,14145.0
2024-09-19 09:55:00,906.7,908.28,906.7,907.87,15168.0,901.732,903.3033,901.732,902.8956,15168.0
2024-09-19 10:00:00,907.93,911.34,907.92,908.55,20006.0,902.9553,906.3466,902.9453,903.5719,20006.0
2024-09-19 10:05:00,909.67,910.2,908.0,909.52,12398.0,904.6857,905.2128,903.0249,904.5365,12398.0
2024-09-19 10:10:00,908.98,912.35,908.98,911.72,16320.0,903.9995,907.351,903.9995,906.7245,16320.0
2024-09-19 10:15:00,911.75,913.74,911.45,911.45,12635.0,906.7543,908.7334,906.456,906.456,12635.0
2024-09-19 10:20:00,911.15,911.43,908.47,908.84,7217.0,906.1576,906.4361,903.4923,903.8603,7217.0
2024-09-19 10:25:00,909.0,909.01,906.0,907.79,18455.0,904.0194,904.0293,901.0358,902.816,18455.0
2024-09-19 10:30:00,908.0,908.75,906.32,907.2,13940.0,903.0249,903.7708,901.3541,902.2293,13940.0
2024-09-19 10:35:00,907.2,908.03,905.78,906.16,10632.0,902.2293,903.0547,900.817,901.195,10632.0
2024-09-19 10:40:00,906.61,906.74,904.76,905.13,14963.0,901.6425,901.7718,899.8026,900.1706,14963.0
2024-09-19 10:45:00,904.77,905.98,904.75,904.75,29328.0,899.8126,901.0159,899.7927,899.7927,29328.0
2024-09-19 10:50:00,905.42,905.9,904.91,905.82,9833.0,900.459,900.9364,899.9518,900.8568,9833.0
2024-09-19 10:55:00,905.07,906.38,904.9,905.99,8148.0,900.1109,901.4138,899.9419,901.0259,8148.0
2024-09-19 11:00:00,905.94,906.88,905.32,906.71,5745.0,900.9762,901.911,900.3596,901.7419,5745.0
2024-09-19 11:05:00,907.0,907.0,904.73,905.25,17973.0,902.0304,902.0304,899.7728,900.2899,17973.0
2024-09-19 11:10:00,905.58,906.31,905.35,905.35,5115.0,900.6181,901.3441,900.3894,900.3894,5115.0
2024-09-19 11:15:00,905.31,905.94,904.74,905.32,7404.0,900.3496,900.9762,899.7827,900.3596,7404.0
2024-09-19 11:20:00,905.36,906.22,905.17,905.18,3032.0,900.3993,901.2546,900.2104,900.2203,3032.0
2024-09-19 11:25:00,905.17,905.9,904.74,904.78,7378.0,900.2104,900.9364,899.7827,899.8225,7378.0
2024-09-19 11:30:00,905.76,905.79,903.86,904.86,10307.0,900.7971,900.827,898.9076,899.9021,10307.0
2024-09-19 11:35:00,904.47,905.2,904.47,904.77,9465.0,899.5142,900.2402,899.5142,899.8126,9465.0
2024-09-19 11:40:00,904.77,904.99,904.3,904.62,21587.0,899.8126,900.0314,899.3451,899.6634,21587.0
2024-09-19 11:45:00,904.19,905.43,904.19,904.97,6886.0,899.2358,900.469,899.2358,900.0115,6886.0
2024-09-19 11:50:00,904.69,905.13,904.4,904.82,3435.0,899.733,900.1706,899.4446,899.8623,3435.0
2024-09-19 11:55:00,904.82,905.41,904.66,905.36,3865.0,899.8623,900.4491,899.7032,900.3993,3865.0
2024-09-19 12:00:00,905.07,906.5,905.06,906.09,6383.0,900.1109,901.5331,900.101,901.1253,6383.0
2024-09-19 12:05:00,906.49,906.5,905.78,905.99,8577.0,901.5231,901.5331,900.817,901.0259,8577.0
2024-09-19 12:10:00,906.12,906.18,905.14,905.43,5012.0,901.1552,901.2148,900.1805,900.469,5012.0
2024-09-19 12:15:00,905.36,906.7,905.09,906.57,4537.0,900.3993,901.732,900.1308,901.6027,4537.0
2024-09-19 12:20:00,906.68,907.05,906.61,906.8,3214.0,901.7121,902.0801,901.6425,901.8315,3214.0
2024-09-19 12:25:00,906.88,907.91,906.87,906.92,8334.0,901.911,902.9354,901.9011,901.9508,8334.0
2024-09-19 12:30:00,907.02,908.44,906.57,908.35,7858.0,902.0502,903.4625,901.6027,903.373,7858.0
2024-09-19 12:35:00,908.12,911.66,908.11,911.02,10273.0,903.1442,906.6648,903.1343,906.0283,10273.0
2024-09-19 12:40:00,911.05,911.16,910.39,910.5,9229.0,906.0582,906.1676,905.4018,905.5112,9229.0
2024-09-19 12:45:00,910.54,910.61,909.11,909.41,8970.0,905.551,905.6206,904.1288,904.4271,8970.0
2024-09-19 12:50:00,909.18,910.03,909.18,909.43,2779.0,904.1984,905.0438,904.1984,904.447,2779.0
2024-09-19 12:55:00,909.61,909.67,908.16,909.0,5866.0,904.6261,904.6857,903.184,904.0194,5866.0
2024-09-19 13:00:00,909.59,910.6,909.3,910.6,6970.0,904.6062,905.6106,904.3178,905.6106,6970.0
2024-09-19 13:05:00,910.53,911.85,910.53,911.71,6981.0,905.541,906.8538,905.541,906.7145,6981.0
2024-09-19 13:10:00,910.98,911.35,910.0,910.72,3535.0,905.9885,906.3565,905.0139,905.73,3535.0
2024-09-19 13:15:00,910.04,911.45,910.01,910.89,7665.0,905.0537,906.456,905.0239,905.899,7665.0
2024-09-19 13:20:00,911.19,911.9,910.33,910.53,8113.0,906.1974,906.9035,905.3421,905.541,8113.0
2024-09-19 13:25:00,910.52,911.72,910.33,910.97,3931.0,905.5311,906.7245,905.3421,905.9786,3931.0
2024-09-19 13:30:00,910.85,911.1,910.31,910.86,3234.0,905.8593,906.1079,905.3222,905.8692,3234.0
2024-09-19 13:35:00,910.76,911.75,910.76,911.6,5756.0,905.7698,906.7543,905.7698,906.6052,5756.0
2024-09-19 13:40:00,911.68,912.6,911.64,912.5,6507.0,906.6847,907.5997,906.6449,907.5002,6507.0
2024-09-19 13:45:00,912.63,913.03,912.52,912.52,3599.0,907.6295,908.0273,907.5201,907.5201,3599.0
2024-09-19 13:50:00,912.59,913.33,912.42,913.22,6060.0,907.5897,908.3257,907.4207,908.2163,6060.0
2024-09-19 13:55:00,913.2,913.94,912.69,913.6,8314.0,908.1964,908.9323,907.6892,908.5942,8314.0
2024-09-19 14:00:00,913.43,913.67,912.5,912.5,3063.0,908.4251,908.6638,907.5002,907.5002,3063.0
2024-09-19 14:05:00,912.83,914.45,912.62,914.45,14649.0,907.8284,909.4395,907.6196,909.4395,14649.0
2024-09-19 14:10:00,914.56,914.87,912.63,913.09,11988.0,909.5489,909.8572,907.6295,908.087,11988.0
2024-09-19 14:15:00,913.09,913.21,911.2,912.39,7337.0,908.087,908.2063,906.2073,907.3908,7337.0
2024-09-19 14:20:00,912.69,913.47,912.6,913.18,2345.0,907.6892,908.4649,907.5997,908.1765,2345.0
2024-09-19 14:25:00,913.19,914.76,913.15,914.76,11405.0,908.1864,909.7478,908.1467,909.7478,11405.0
2024-09-19 14:30:00,914.95,915.08,913.35,913.62,8814.0,909.9368,910.0661,908.3456,908.6141,8814.0
2024-09-19 14:35:00,913.79,914.07,913.1,914.07,7024.0,908.7832,909.0616,908.0969,909.0616,7024.0
2024-09-19 14:40:00,914.12,914.12,913.57,913.64,3237.0,909.1113,909.1113,908.5644,908.634,3237.0
2024-09-19 14:45:00,913.79,914.17,912.67,913.63,10513.0,908.7832,909.1611,907.6693,908.624,10513.0
2024-09-19 14:50:00,913.92,913.92,912.86,912.99,4582.0,908.9124,908.9124,907.8582,907.9875,4582.0
2024-09-19 14:55:00,912.81,914.07,912.5,913.6,6658.0,907.8085,909.0616,907.5002,908.5942,6658.0
2024-09-19 15:00:00,914.12,914.35,913.92,914.35,3573.0,909.1113,909.3401,908.9124,909.3401,3573.0
2024-09-19 15:05:00,914.75,915.0,913.76,913.85,5094.0,909.7379,909.9865,908.7533,908.8428,5094.0
2024-09-19 15:10:00,913.8,914.4,912.74,912.74,5599.0,908.7931,909.3898,907.7389,907.7389,5599.0
2024-09-19 15:15:00,912.74,913.23,912.74,913.15,5273.0,907.7389,908.2262,907.7389,908.1467,5273.0
2024-09-19 15:20:00,912.84,913.88,912.6,913.81,5909.0,907.8384,908.8727,907.5997,908.803,5909.0
2024-09-19 15:25:00,913.87,913.96,913.39,913.81,2676.0,908.8627,908.9522,908.3853,908.803,2676.0
2024-09-19 15:30:00,913.63,914.22,913.1,914.15,7562.0,908.624,909.2108,908.0969,909.1412,7562.0
2024-09-19 15:35:00,914.22,915.42,914.13,915.38,10619.0,909.2108,910.4042,909.1213,910.3644,10619.0
2024-09-19 15:40:00,915.29,915.58,914.13,915.58,15684.0,910.2749,910.5633,909.1213,910.5633,15684.0
2024-09-19 15:45:00,915.71,916.81,915.41,916.29,12360.0,910.6926,911.7866,910.3943,911.2695,12360.0
2024-09-19 15:50:00,916.21,916.21,914.08,914.97,22116.0,911.1899,911.1899,909.0716,909.9567,22116.0
2024-09-19 15:55:00,914.81,916.13,914.0,915.1,70855.0,909.7976,911.1103,908.992,910.086,70855.0
2024-09-20 09:30:00,921.99,931.07,913.2,930.25,591636.0,916.9382,925.9685,908.1964,925.153,591636.0
2024-09-20 09:35:00,930.18,935.0,927.99,933.49,102790.0,925.0833,929.8769,922.9053,928.3752,102790.0
2024-09-20 09:40:00,933.68,938.64,932.63,933.6,75466.0,928.5642,933.497,927.5199,928.4846,75466.0
2024-09-20 09:45:00,934.11,938.73,932.65,934.18,42873.0,928.9918,933.5865,927.5398,929.0614,42873.0
2024-09-20 09:50:00,933.88,936.97,933.88,933.92,20352.0,928.7631,931.8361,928.7631,928.8029,20352.0
2024-09-20 09:55:00,933.9,935.48,932.13,932.13,19480.0,928.783,930.3543,927.0227,927.0227,19480.0
2024-09-20 10:00:00,932.91,936.03,932.9,934.01,31676.0,927.7984,930.9013,927.7884,928.8924,31676.0
2024-09-20 10:05:00,934.45,938.48,932.8,937.95,36851.0,929.33,933.3379,927.689,932.8108,36851.0
2024-09-20 10:10:00,938.31,939.2,935.22,935.22,44476.0,933.1688,934.0539,930.0957,930.0957,44476.0
2024-09-20 10:15:00,934.7,938.2,934.16,935.1,17152.0,929.5786,933.0594,929.0415,929.9764,17152.0
2024-09-20 10:20:00,935.5,939.33,935.49,938.52,26915.0,930.3742,934.1832,930.3643,933.3776,26915.0
2024-09-20 10:25:00,938.16,939.86,935.63,936.3,18551.0,933.0196,934.7103,930.5035,931.1698,18551.0
2024-09-20 10:30:00,935.63,936.55,932.81,933.94,24861.0,930.5035,931.4184,927.6989,928.8227,24861.0
2024-09-20 10:35:00,933.56,935.24,932.7,935.12,30757.0,928.4448,930.1156,927.5895,929.9963,30757.0
2024-09-20 10:40:00,934.64,935.34,932.45,933.52,19039.0,929.5189,930.2151,927.3409,928.405,19039.0
2024-09-20 10:45:00,932.99,933.79,932.57,933.31,28217.0,927.878,928.6736,927.4603,928.1962,28217.0
2024-09-20 10:50:00,932.99,935.93,932.85,935.93,15782.0,927.878,930.8018,927.7387,930.8018,15782.0
2024-09-20 10:55:00,935.89,935.99,933.05,933.05,8827.0,930.7621,930.8615,927.9376,927.9376,8827.0
2024-09-20 11:00:00,933.05,934.0,932.56,932.67,21962.0,927.9376,928.8824,927.4503,927.5597,21962.0
2024-09-20 11:05:00,933.12,934.47,932.68,933.66,17009.0,928.0072,929.3498,927.5696,928.5443,17009.0
2024-09-20 11:10:00,933.87,934.08,932.5,933.16,28350.0,928.7531,928.962,927.3906,928.047,28350.0
2024-09-20 11:15:00,933.25,933.25,928.96,930.84,43790.0,928.1365,928.1365,923.87,925.7397,43790.0
2024-09-20 11:20:00,930.9,931.73,928.32,928.42,21222.0,925.7994,926.6249,923.2335,923.333,21222.0
2024-09-20 11:25:00,928.75,931.17,928.0,930.91,13788.0,923.6612,926.0679,922.9153,925.8093,13788.0
2024-09-20 11:30:00,930.2,930.2,928.31,928.54,10645.0,925.1032,925.1032,923.2236,923.4523,10645.0
2024-09-20 11:35:00,928.52,928.91,925.15,925.71,17127.0,923.4324,923.8203,920.0809,920.6378,17127.0
2024-09-20 11:40:00,925.56,928.76,925.43,928.37,16235.0,920.4887,923.6711,920.3594,923.2833,16235.0
2024-09-20 11:45:00,928.34,930.21,928.34,929.72,8790.0,923.2534,925.1132,923.2534,924.6259,8790.0
2024-09-20 11:50:00,929.83,930.37,928.96,930.29,12173.0,924.7353,925.2723,923.87,925.1927,12173.0
2024-09-20 11:55:00,930.03,930.03,928.63,929.29,10913.0,924.9342,924.9342,923.5418,924.1982,10913.0
2024-09-20 12:00:00,929.32,929.95,928.83,929.77,18957.0,924.2281,924.8546,923.7407,924.6756,18957.0
2024-09-20 12:05:00,929.64,930.21,929.0,929.29,15143.0,924.5463,925.1132,923.9098,924.1982,15143.0
2024-09-20 12:10:00,929.73,930.12,926.88,927.08,13204.0,924.6358,925.0237,921.8014,922.0003,13204.0
2024-09-20 12:15:00,927.08,927.32,925.18,926.23,10786.0,922.0003,922.239,920.1107,921.155,10786.0
2024-09-20 12:20:00,926.55,928.18,925.52,928.18,10233.0,921.4732,923.0943,920.4489,923.0943,10233.0
2024-09-20 12:25:00,927.98,928.24,925.0,925.15,16901.0,922.8954,923.154,919.9317,920.0809,16901.0
2024-09-20 12:30:00,924.75,924.87,923.22,923.96,19369.0,919.6831,919.8024,918.1615,918.8974,19369.0
2024-09-20 12:35:00,923.73,924.87,922.35,922.86,17232.0,918.6687,919.8024,917.2962,917.8035,17232.0
2024-09-20 12:40:00,922.58,923.5,922.3,923.42,6232.0,917.525,918.4399,917.2465,918.3604,6232.0
2024-09-20 12:45:00,923.08,923.81,922.73,923.5,4520.0,918.0222,918.7482,917.6742,918.4399,4520.0
2024-09-20 12:50:00,923.42,925.01,922.77,924.44,10172.0,918.3604,919.9417,917.7139,919.3748,10172.0
2024-09-20 12:55:00,924.71,925.31,924.23,924.23,12558.0,919.6433,920.24,919.1659,919.1659,12558.0
2024-09-20 13:00:00,924.5,924.61,923.72,924.36,4047.0,919.4345,919.5439,918.6587,919.2952,4047.0
2024-09-20 13:05:00,924.36,925.81,924.36,925.12,5880.0,919.2952,920.7373,919.2952,920.0511,5880.0
2024-09-20 13:10:00,925.12,927.03,924.87,926.75,7140.0,920.0511,921.9506,919.8024,921.6721,7140.0
2024-09-20 13:15:00,927.03,927.96,926.51,927.66,10075.0,921.9506,922.8755,921.4335,922.5772,10075.0
2024-09-20 13:20:00,927.92,928.93,927.33,928.86,7518.0,922.8357,923.8402,922.249,923.7706,7518.0
2024-09-20 13:25:00,928.95,930.96,928.95,930.69,14467.0,923.8601,925.8591,923.8601,925.5906,14467.0
2024-09-20 13:30:00,930.69,931.85,930.63,931.57,16553.0,925.5906,926.7442,925.5309,926.4657,16553.0
2024-09-20 13:35:00,931.4,931.57,930.24,930.24,10305.0,926.2967,926.4657,925.143,925.143,10305.0
2024-09-20 13:40:00,930.3,930.32,929.64,929.8,11403.0,925.2027,925.2226,924.5463,924.7054,11403.0
2024-09-20 13:45:00,929.72,931.01,929.71,930.72,10712.0,924.6259,925.9088,924.6159,925.6204,10712.0
2024-09-20 13:50:00,930.71,930.75,929.62,930.46,9153.0,925.6104,925.6502,924.5264,925.3618,9153.0
2024-09-20 13:55:00,930.26,930.76,929.34,929.35,7140.0,925.1629,925.6602,924.2479,924.2579,7140.0
2024-09-20 14:00:00,929.62,929.68,928.33,929.18,9336.0,924.5264,924.5861,923.2435,924.0888,9336.0
2024-09-20 14:05:00,928.72,928.72,927.25,927.5,7946.0,923.6313,923.6313,922.1694,922.418,7946.0
2024-09-20 14:10:00,927.39,928.42,926.64,927.53,9120.0,922.3086,923.333,921.5627,922.4479,9120.0
2024-09-20 14:15:00,927.53,928.57,927.22,927.41,5553.0,922.4479,923.4822,922.1396,922.3285,5553.0
2024-09-20 14:20:00,927.4,927.4,924.76,924.8,4587.0,922.3186,922.3186,919.693,919.7328,4587.0
2024-09-20 14:25:00,925.16,927.78,924.68,925.69,12191.0,920.0909,922.6965,919.6135,920.6179,12191.0
2024-09-20 14:30:00,925.6,925.69,924.47,925.13,5672.0,920.5284,920.6179,919.4046,920.061,5672.0
2024-09-20 14:35:00,925.01,925.36,924.22,925.11,11090.0,919.9417,920.2898,919.156,920.0411,11090.0
2024-09-20 14:40:00,925.05,925.05,923.53,924.65,11801.0,919.9815,919.9815,918.4698,919.5836,11801.0
2024-09-20 14:45:00,924.18,926.71,924.02,926.57,13446.0,919.1162,921.6324,918.9571,921.4931,13446.0
2024-09-20 14:50:00,926.29,927.72,926.16,927.49,14713.0,921.2147,922.6368,921.0854,922.4081,14713.0
2024-09-20 14:55:00,927.51,927.89,925.84,926.59,15330.0,922.428,922.8059,920.7671,921.513,15330.0
2024-09-20 15:00:00,926.93,929.3,926.49,927.2,13387.0,921.8512,924.2082,921.4136,922.1197,13387.0
2024-09-20 15:05:00,927.38,927.39,924.75,925.59,11836.0,922.2987,922.3086,919.6831,920.5185,11836.0
2024-09-20 15:10:00,925.61,926.36,925.16,925.87,10439.0,920.5384,921.2843,920.0909,920.797,10439.0
2024-09-20 15:15:00,925.61,925.96,924.77,925.19,13385.0,920.5384,920.8865,919.703,920.1207,13385.0
2024-09-20 15:20:00,925.85,927.58,925.32,926.51,14159.0,920.7771,922.4976,920.25,921.4335,14159.0
2024-09-20 15:25:00,926.72,927.13,926.16,926.67,10775.0,921.6423,922.0501,921.0854,921.5926,10775.0
2024-09-20 15:30:00,926.76,927.79,924.13,925.36,23892.0,921.6821,922.7064,919.0665,920.2898,23892.0
2024-09-20 15:35:00,924.8,924.8,923.05,924.13,29370.0,919.7328,919.7328,917.9924,919.0665,29370.0
2024-09-20 15:40:00,924.13,924.92,923.46,924.34,28173.0,919.0665,919.8522,918.4002,919.2753,28173.0
2024-09-20 15:45:00,924.01,925.07,922.7,923.28,33209.0,918.9472,920.0013,917.6443,918.2212,33209.0
2024-09-20 15:50:00,923.58,924.0,920.01,920.67,59354.0,918.5195,918.9372,914.9691,915.6255,59354.0
2024-09-20 15:55:00,920.05,922.17,918.55,921.72,163219.0,915.0089,917.1172,913.5171,916.6697,163219.0
2024-09-23 09:30:00,921.0,922.0,909.46,910.25,60751.0,915.9536,916.9482,904.4769,905.2625,60751.0
2024-09-23 09:35:00,910.09,915.12,909.45,911.99,49758.0,905.1034,910.1059,904.4669,906.993,49758.0
2024-09-23 09:40:00,912.2,915.98,909.46,914.74,18123.0,907.2019,910.9612,904.4769,909.7279,18123.0
2024-09-23 09:45:00,914.83,915.0,911.25,913.04,17090.0,909.8175,909.9865,906.2571,908.0373,17090.0
2024-09-23 09:50:00,913.38,914.12,910.0,914.12,18827.0,908.3754,909.1113,905.0139,909.1113,18827.0
2024-09-23 09:55:00,914.43,915.28,912.58,912.58,18750.0,909.4196,910.265,907.5798,907.5798,18750.0
2024-09-23 10:00:00,913.33,914.65,910.4,914.13,14919.0,908.3257,909.6384,905.4117,909.1213,14919.0
2024-09-23 10:05:00,914.57,917.46,913.77,917.1,15633.0,909.5589,912.433,908.7633,912.075,15633.0
2024-09-23 10:10:00,916.99,918.5,915.54,917.54,17196.0,911.9656,913.4673,910.5236,912.5126,17196.0
2024-09-23 10:15:00,917.01,918.9,916.72,918.52,11505.0,911.9855,913.8652,911.6971,913.4872,11505.0
2024-09-23 10:20:00,918.58,919.38,917.51,918.45,10366.0,913.5469,914.3425,912.4828,913.4176,10366.0
2024-09-23 10:25:00,917.89,919.0,917.0,917.56,6523.0,912.8607,913.9646,911.9756,912.5325,6523.0
2024-09-23 10:30:00,917.69,919.0,917.01,918.6,7489.0,912.6618,913.9646,911.9855,913.5668,7489.0
2024-09-23 10:35:00,918.6,918.6,916.1,916.1,11654.0,913.5668,913.5668,911.0805,911.0805,11654.0
2024-09-23 10:40:00,916.78,918.0,916.2,918.0,6107.0,911.7568,912.9701,911.1799,912.9701,6107.0
2024-09-23 10:45:00,918.23,918.65,917.8,917.95,4416.0,913.1988,913.6165,912.7712,912.9204,4416.0
2024-09-23 10:50:00,918.3,919.89,917.5,919.89,7289.0,913.2684,914.8497,912.4728,914.8497,7289.0
2024-09-23 10:55:00,919.89,919.99,918.3,919.23,8043.0,914.8497,914.9492,913.2684,914.1933,8043.0
2024-09-23 11:00:00,919.45,919.59,918.02,918.02,3419.0,914.4121,914.5514,912.99,912.99,3419.0
2024-09-23 11:05:00,918.5,918.5,916.1,916.67,5821.0,913.4673,913.4673,911.0805,911.6474,5821.0
2024-09-23 11:10:00,917.23,917.91,916.64,917.88,5604.0,912.2043,912.8806,911.6175,912.8507,5604.0
2024-09-23 11:15:00,917.45,918.4,917.25,917.49,6148.0,912.4231,913.3679,912.2242,912.4629,6148.0
2024-09-23 11:20:00,917.84,918.43,917.38,917.71,6661.0,912.811,913.3977,912.3535,912.6817,6661.0
2024-09-23 11:25:00,917.72,918.0,916.39,916.39,4254.0,912.6916,912.9701,911.3689,911.3689,4254.0
2024-09-23 11:30:00,916.48,919.0,916.27,918.29,5704.0,911.4584,913.9646,911.2496,913.2585,5704.0
2024-09-23 11:35:00,918.04,918.38,917.54,917.99,2792.0,913.0099,913.348,912.5126,912.9601,2792.0
2024-09-23 11:40:00,918.0,919.25,917.98,919.0,3673.0,912.9701,914.2132,912.9502,913.9646,3673.0
2024-09-23 11:45:00,919.34,921.56,919.31,920.94,19059.0,914.3027,916.5106,914.2729,915.894,19059.0
2024-09-23 11:50:00,921.16,921.2,920.3,920.79,3242.0,916.1128,916.1525,915.2575,915.7448,3242.0
2024-09-23 11:55:00,920.63,920.63,919.15,919.28,4031.0,915.5857,915.5857,914.1138,914.2431,4031.0
2024-09-23 12:00:00,919.48,919.54,918.11,918.83,3525.0,914.442,914.5016,913.0795,913.7955,3525.0
2024-09-23 12:05:00,918.61,919.18,917.55,917.8,3106.0,913.5767,914.1436,912.5225,912.7712,3106.0
2024-09-23 12:10:00,917.55,917.55,916.27,916.27,5372.0,912.5225,912.5225,911.2496,911.2496,5372.0
2024-09-23 12:15:00,916.27,917.38,915.0,916.83,11256.0,911.2496,912.3535,909.9865,911.8065,11256.0
2024-09-23 12:20:00,916.83,917.4,916.32,916.59,3243.0,911.8065,912.3734,911.2993,911.5678,3243.0
2024-09-23 12:25:00,916.26,916.55,915.17,915.53,4009.0,911.2396,911.528,910.1556,910.5136,4009.0
2024-09-23 12:30:00,915.48,915.48,912.97,914.31,7052.0,910.4639,910.4639,907.9676,909.3003,7052.0
2024-09-23 12:35:00,914.18,914.92,913.35,914.69,2512.0,909.171,909.907,908.3456,909.6782,2512.0
2024-09-23 12:40:00,914.5,914.74,913.58,913.93,3239.0,909.4893,909.7279,908.5743,908.9224,3239.0
2024-09-23 12:45:00,914.04,914.27,913.44,914.27,3881.0,909.0318,909.2605,908.4351,909.2605,3881.0
2024-09-23 12:50:00,914.2,914.4,914.1,914.15,1821.0,909.1909,909.3898,909.0915,909.1412,1821.0
2024-09-23 12:55:00,914.16,914.17,913.02,913.02,4282.0,909.1511,909.1611,908.0174,908.0174,4282.0
2024-09-23 13:00:00,913.1,914.39,912.76,914.21,5180.0,908.0969,909.3799,907.7588,909.2008,5180.0
2024-09-23 13:05:00,914.06,914.2,913.28,913.68,5623.0,909.0517,909.1909,908.2759,908.6738,5623.0
2024-09-23 13:10:00,913.34,913.97,913.3,913.97,1450.0,908.3356,908.9622,908.2958,908.9622,1450.0
2024-09-23 13:15:00,913.73,914.22,913.5,914.11,4048.0,908.7235,909.2108,908.4947,909.1014,4048.0
2024-09-23 13:20:00,914.09,914.22,912.75,913.06,5438.0,909.0815,909.2108,907.7488,908.0572,5438.0
2024-09-23 13:25:00,913.12,914.07,912.93,913.93,3851.0,908.1168,909.0616,907.9279,908.9224,3851.0
2024-09-23 13:30:00,914.13,914.57,913.65,914.3,2231.0,909.1213,909.5589,908.6439,909.2904,2231.0
2024-09-23 13:35:00,914.09,915.3,914.08,914.63,22434.0,909.0815,910.2849,909.0716,909.6185,22434.0
2024-09-23 13:40:00,914.57,914.89,914.51,914.67,3251.0,909.5589,909.8771,909.4992,909.6583,3251.0
2024-09-23 13:45:00,914.9,915.21,914.79,914.8,1425.0,909.8871,910.1954,909.7777,909.7876,1425.0
2024-09-23 13:50:00,914.66,915.62,914.65,915.11,2868.0,909.6484,910.6031,909.6384,910.0959,2868.0
2024-09-23 13:55:00,915.1,916.0,915.1,915.71,4437.0,910.086,910.981,910.086,910.6926,4437.0
2024-09-23 14:00:00,915.92,916.36,915.83,916.32,1000.0,910.9015,911.3391,910.812,911.2993,1000.0
2024-09-23 14:05:00,916.42,917.54,916.42,917.28,4744.0,911.3987,912.5126,911.3987,912.254,4744.0
2024-09-23 14:10:00,917.5,918.35,917.5,918.06,5043.0,912.4728,913.3182,912.4728,913.0298,5043.0
2024-09-23 14:15:00,917.99,918.28,917.48,917.96,2768.0,912.9601,913.2485,912.4529,912.9303,2768.0
2024-09-23 14:20:00,918.55,919.0,918.44,918.49,4796.0,913.5171,913.9646,913.4077,913.4574,4796.0
2024-09-23 14:25:00,918.39,918.44,917.51,918.19,2460.0,913.3579,913.4077,912.4828,913.159,2460.0
2024-09-23 14:30:00,918.23,918.88,918.23,918.7,7668.0,913.1988,913.8453,913.1988,913.6662,7668.0
2024-09-23 14:35:00,918.65,919.18,918.64,919.18,3001.0,913.6165,914.1436,913.6066,914.1436,3001.0
2024-09-23 14:40:00,919.03,920.41,919.03,919.95,12327.0,913.9944,915.3669,913.9944,914.9094,12327.0
2024-09-23 14:45:00,919.52,920.0,919.42,919.51,3671.0,914.4818,914.9591,914.3823,914.4718,3671.0
2024-09-23 14:50:00,919.45,919.45,919.1,919.3,2170.0,914.4121,914.4121,914.0641,914.263,2170.0
2024-09-23 14:55:00,919.3,920.35,919.29,919.91,4181.0,914.263,915.3072,914.253,914.8696,4181.0
2024-09-23 15:00:00,919.91,920.7,919.65,920.33,6906.0,914.8696,915.6553,914.611,915.2873,6906.0
2024-09-23 15:05:00,920.5,920.88,919.75,919.75,3627.0,915.4564,915.8343,914.7105,914.7105,3627.0
2024-09-23 15:10:00,919.01,919.01,918.22,918.25,3581.0,913.9745,913.9745,913.1889,913.2187,3581.0
2024-09-23 15:15:00,918.43,919.24,918.24,919.18,2644.0,913.3977,914.2033,913.2088,914.1436,2644.0
2024-09-23 15:20:00,919.36,919.78,919.25,919.46,3078.0,914.3226,914.7403,914.2132,914.4221,3078.0
2024-09-23 15:25:00,919.63,919.71,918.31,919.71,4685.0,914.5912,914.6707,913.2784,914.6707,4685.0
2024-09-23 15:30:00,919.71,919.92,918.84,919.71,3956.0,914.6707,914.8796,913.8055,914.6707,3956.0
2024-09-23 15:35:00,919.79,920.4,918.94,919.2,4459.0,914.7503,915.3569,913.9049,914.1635,4459.0
2024-09-23 15:40:00,918.92,919.78,918.92,919.65,4662.0,913.885,914.7403,913.885,914.611,4662.0
2024-09-23 15:45:00,919.41,919.86,918.91,919.56,10527.0,914.3724,914.8199,913.8751,914.5215,10527.0
2024-09-23 15:50:00,919.3,919.72,918.92,919.12,13388.0,914.263,914.6807,913.885,914.0839,13388.0
2024-09-23 15:55:00,919.07,919.59,918.88,919.13,37031.0,914.0342,914.5514,913.8453,914.0939,37031.0
2024-09-24 09:30:00,922.12,923.0,920.24,920.94,55041.0,917.0675,917.9427,915.1978,915.894,55041.0
2024-09-24 09:35:00,920.55,921.4,914.0,914.08,18665.0,915.5061,916.3515,908.992,909.0716,18665.0
2024-09-24 09:40:00,914.81,917.92,914.57,917.21,19540.0,909.7976,912.8905,909.5589,912.1844,19540.0
2024-09-24 09:45:00,917.42,918.52,912.11,914.15,22115.0,912.3933,913.4872,907.1124,909.1412,22115.0
2024-09-24 09:50:00,913.19,914.59,912.8,913.33,26032.0,908.1864,909.5788,907.7986,908.3257,26032.0
2024-09-24 09:55:00,913.1,914.15,910.89,911.04,21060.0,908.0969,909.1412,905.899,906.0482,21060.0
2024-09-24 10:00:00,911.14,911.77,909.2,910.31,24734.0,906.1477,906.7742,904.2183,905.3222,24734.0
2024-09-24 10:05:00,910.3,912.65,910.29,911.31,11474.0,905.3123,907.6494,905.3023,906.3167,11474.0
2024-09-24 10:10:00,911.22,912.59,910.83,911.26,15819.0,906.2272,907.5897,905.8394,906.267,15819.0
2024-09-24 10:15:00,911.56,914.65,910.8,913.78,28424.0,906.5654,909.6384,905.8095,908.7732,28424.0
2024-09-24 10:20:00,914.5,914.7,912.62,914.04,10258.0,909.4893,909.6882,907.6196,909.0318,10258.0
2024-09-24 10:25:00,914.17,915.16,913.49,914.99,15882.0,909.1611,910.1456,908.4848,909.9766,15882.0
2024-09-24 10:30:00,914.97,915.5,914.05,914.41,6534.0,909.9567,910.4838,909.0417,909.3998,6534.0
2024-09-24 10:35:00,914.45,914.94,913.72,914.22,7553.0,909.4395,909.9268,908.7135,909.2108,7553.0
2024-09-24 10:40:00,914.17,915.65,913.82,914.81,11416.0,909.1611,910.633,908.813,909.7976,11416.0
2024-09-24 10:45:00,915.08,915.81,914.69,915.77,13319.0,910.0661,910.7921,909.6782,910.7523,13319.0
2024-09-24 10:50:00,915.5,916.21,915.32,915.93,8575.0,910.4838,911.1899,910.3048,910.9114,8575.0
2024-09-24 10:55:00,915.93,918.0,915.83,917.67,12247.0,910.9114,912.9701,910.812,912.6419,12247.0
2024-09-24 11:00:00,917.73,918.45,917.45,918.32,13574.0,912.7016,913.4176,912.4231,913.2883,13574.0
2024-09-24 11:05:00,918.34,918.34,916.01,917.11,22436.0,913.3082,913.3082,910.991,912.085,22436.0
2024-09-24 11:10:00,916.67,918.02,916.57,918.02,3137.0,911.6474,912.99,911.5479,912.99,3137.0
2024-09-24 11:15:00,917.65,920.1,917.46,919.41,16913.0,912.622,915.0586,912.433,914.3724,16913.0
2024-09-24 11:20:00,919.91,920.04,918.12,918.54,6357.0,914.8696,914.9989,913.0894,913.5071,6357.0
2024-09-24 11:25:00,918.59,919.84,918.58,918.85,7386.0,913.5569,914.8,913.5469,913.8154,7386.0
2024-09-24 11:30:00,919.42,921.38,919.42,921.24,6677.0,914.3823,916.3316,914.3823,916.1923,6677.0
2024-09-24 11:35:00,921.61,922.5,920.63,921.0,13198.0,916.5603,917.4454,915.5857,915.9536,13198.0
2024-09-24 11:40:00,920.99,922.0,920.8,922.0,5997.0,915.9437,916.9482,915.7547,916.9482,5997.0
2024-09-24 11:45:00,921.98,921.98,920.5,920.91,6980.0,916.9283,916.9283,915.4564,915.8641,6980.0
2024-09-24 11:50:00,921.17,921.6,921.04,921.39,6094.0,916.1227,916.5504,915.9934,916.3415,6094.0
2024-09-24 11:55:00,921.4,921.76,920.75,921.76,7408.0,916.3515,916.7095,915.705,916.7095,7408.0
2024-09-24 12:00:00,921.75,921.75,920.54,920.55,12293.0,916.6995,916.6995,915.4962,915.5061,12293.0
2024-09-24 12:05:00,920.1,920.92,919.7,919.71,5206.0,915.0586,915.8741,914.6608,914.6707,5206.0
2024-09-24 12:10:00,920.07,920.21,919.89,919.89,1300.0,915.0287,915.168,914.8497,914.8497,1300.0
2024-09-24 12:15:00,919.89,920.82,919.72,920.38,4922.0,914.8497,915.7746,914.6807,915.337,4922.0
2024-09-24 12:20:00,920.68,920.68,919.45,919.65,7949.0,915.6354,915.6354,914.4121,914.611,7949.0
2024-09-24 12:25:00,919.65,919.98,919.25,919.97,2469.0,914.611,914.9392,914.2132,914.9293,2469.0
2024-09-24 12:30:00,919.8,920.51,919.62,920.5,2547.0,914.7602,915.4663,914.5812,915.4564,2547.0
2024-09-24 12:35:00,920.75,921.71,920.44,921.56,7520.0,915.705,916.6598,915.3967,916.5106,7520.0
2024-09-24 12:40:00,922.0,922.14,921.12,921.12,4436.0,916.9482,917.0874,916.073,916.073,4436.0
2024-09-24 12:45:00,921.26,921.33,920.71,920.71,2580.0,916.2122,916.2818,915.6652,915.6652,2580.0
2024-09-24 12:50:00,920.76,921.18,920.49,921.18,5490.0,915.715,916.1327,915.4464,916.1327,5490.0
2024-09-24 12:55:00,921.18,921.75,920.89,921.4,2680.0,916.1327,916.6995,915.8442,916.3515,2680.0
2024-09-24 13:00:00,921.4,921.71,920.27,920.43,5179.0,916.3515,916.6598,915.2276,915.3868,5179.0
2024-09-24 13:05:00,920.95,922.39,920.95,922.22,6274.0,915.9039,917.336,915.9039,917.167,6274.0
2024-09-24 13:10:00,922.0,922.85,922.0,922.85,4173.0,916.9482,917.7935,916.9482,917.7935,4173.0
2024-09-24 13:15:00,922.59,922.87,921.29,921.71,6848.0,917.5349,917.8134,916.2421,916.6598,6848.0
2024-09-24 13:20:00,921.77,921.77,920.89,921.43,2112.0,916.7194,916.7194,915.8442,916.3813,2112.0
2024-09-24 13:25:00,921.43,921.43,919.13,919.43,4108.0,916.3813,916.3813,914.0939,914.3922,4108.0
2024-09-24 13:30:00,919.9,920.58,919.49,920.49,4053.0,914.8597,915.5359,914.4519,915.4464,4053.0
2024-09-24 13:35:00,920.18,920.18,918.81,918.84,4904.0,915.1381,915.1381,913.7756,913.8055,4904.0
2024-09-24 13:40:00,918.91,919.09,918.57,918.94,4513.0,913.8751,914.0541,913.537,913.9049,4513.0
2024-09-24 13:45:00,918.94,919.16,918.09,918.25,6388.0,913.9049,914.1237,913.0596,913.2187,6388.0
2024-09-24 13:50:00,918.61,919.57,918.59,919.3,3775.0,913.5767,914.5315,913.5569,914.263,3775.0
2024-09-24 13:55:00,919.38,919.53,918.69,918.69,8570.0,914.3425,914.4917,913.6563,913.6563,8570.0
2024-09-24 14:00:00,918.77,919.01,918.06,918.19,4124.0,913.7359,913.9745,913.0298,913.159,4124.0
2024-09-24 14:05:00,917.96,918.61,917.08,918.56,6460.0,912.9303,913.5767,912.0551,913.527,6460.0
2024-09-24 14:10:00,918.39,918.73,918.2,918.73,2619.0,913.3579,913.6961,913.169,913.6961,2619.0
2024-09-24 14:15:00,918.62,919.49,918.36,919.49,6850.0,913.5867,914.4519,913.3281,914.4519,6850.0
2024-09-24 14:20:00,919.31,921.14,919.29,920.9,10857.0,914.2729,916.0929,914.253,915.8542,10857.0
2024-09-24 14:25:00,920.9,921.71,920.79,921.13,7328.0,915.8542,916.6598,915.7448,916.0829,7328.0
2024-09-24 14:30:00,921.29,922.05,920.75,921.46,9771.0,916.2421,916.9979,915.705,916.4111,9771.0
2024-09-24 14:35:00,921.46,921.91,920.67,921.58,10609.0,916.4111,916.8587,915.6255,916.5305,10609.0
2024-09-24 14:40:00,921.33,921.91,921.24,921.41,4802.0,916.2818,916.8587,916.1923,916.3614,4802.0
2024-09-24 14:45:00,921.14,921.74,921.07,921.25,5096.0,916.0929,916.6896,916.0233,916.2023,5096.0
2024-09-24 14:50:00,921.27,922.11,921.25,921.9,7821.0,916.2222,917.0576,916.2023,916.8487,7821.0
2024-09-24 14:55:00,921.87,921.87,920.76,920.97,6212.0,916.8189,916.8189,915.715,915.9238,6212.0
2024-09-24 15:00:00,921.0,921.5,920.8,921.0,9359.0,915.9536,916.4509,915.7547,915.9536,9359.0
2024-09-24 15:05:00,921.29,922.81,921.09,922.77,4710.0,916.2421,917.7537,916.0432,917.7139,4710.0
2024-09-24 15:10:00,922.76,922.76,921.68,921.76,9731.0,917.704,917.704,916.6299,916.7095,9731.0
2024-09-24 15:15:00,921.83,922.7,921.53,921.53,13111.0,916.7791,917.6443,916.4807,916.4807,13111.0
2024-09-24 15:20:00,921.39,922.05,921.19,922.04,4880.0,916.3415,916.9979,916.1426,916.9879,4880.0
2024-09-24 15:25:00,922.12,922.17,921.06,921.33,16453.0,917.0675,917.1172,916.0133,916.2818,16453.0
2024-09-24 15:30:00,921.33,921.95,920.94,921.73,11552.0,916.2818,916.8984,915.894,916.6796,11552.0
2024-09-24 15:35:00,921.6,922.62,921.59,921.82,9243.0,916.5504,917.5648,916.5404,916.7692,9243.0
2024-09-24 15:40:00,922.47,922.88,922.19,922.46,10777.0,917.4156,917.8233,917.1371,917.4056,10777.0
2024-09-24 15:45:00,922.41,922.65,922.01,922.38,15185.0,917.3559,917.5946,916.9581,917.3261,15185.0
2024-09-24 15:50:00,922.38,923.15,922.18,922.99,20811.0,917.3261,918.0919,917.1272,917.9327,20811.0
2024-09-24 15:55:00,922.8,925.68,922.24,924.81,76649.0,917.7438,920.608,917.1869,919.7428,76649.0
2024-09-25 09:30:00,931.79,936.5,931.5,933.75,80776.0,926.6845,931.3687,926.3961,928.6338,80776.0
2024-09-25 09:35:00,934.46,938.36,933.28,937.0,30043.0,929.3399,933.2185,928.1664,931.866,30043.0
2024-09-25 09:40:00,936.96,939.0,936.0,938.92,21350.0,931.8262,933.855,930.8715,933.7755,21350.0
2024-09-25 09:45:00,939.14,939.3,934.3,934.99,12109.0,933.9943,934.1534,929.1808,929.867,12109.0
2024-09-25 09:50:00,934.4,936.0,932.47,935.66,16880.0,929.2802,930.8715,927.3608,930.5333,16880.0
2024-09-25 09:55:00,935.77,936.0,932.0,932.66,10282.0,930.6427,930.8715,926.8934,927.5498,10282.0
2024-09-25 10:00:00,933.0,933.39,929.43,929.65,25422.0,927.8879,928.2758,924.3375,924.5563,25422.0
2024-09-25 10:05:00,929.7,930.2,927.86,927.94,15822.0,924.606,925.1032,922.7761,922.8556,15822.0
2024-09-25 10:10:00,927.76,928.47,926.88,927.08,14134.0,922.6766,923.3827,921.8014,922.0003,14134.0
2024-09-25 10:15:00,927.78,928.45,926.58,926.58,7496.0,922.6965,923.3628,921.5031,921.5031,7496.0
2024-09-25 10:20:00,927.26,929.09,926.58,926.58,13397.0,922.1793,923.9993,921.5031,921.5031,13397.0
2024-09-25 10:25:00,926.54,927.86,925.69,926.82,11397.0,921.4633,922.7761,920.6179,921.7418,11397.0
2024-09-25 10:30:00,926.83,926.83,922.41,923.79,14907.0,921.7517,921.7517,917.3559,918.7284,14907.0
2024-09-25 10:35:00,923.69,924.48,922.9,923.54,9056.0,918.6289,919.4146,917.8432,918.4797,9056.0
2024-09-25 10:40:00,924.05,925.0,923.54,924.17,11603.0,918.9869,919.9317,918.4797,919.1063,11603.0
2024-09-25 10:45:00,923.99,924.31,923.0,923.24,8716.0,918.9273,919.2455,917.9427,918.1814,8716.0
2024-09-25 10:50:00,923.29,924.48,923.29,924.03,5579.0,918.2311,919.4146,918.2311,918.967,5579.0
2024-09-25 10:55:00,923.88,925.0,923.46,924.49,7162.0,918.8179,919.9317,918.4002,919.4245,7162.0
2024-09-25 11:00:00,924.49,924.58,922.65,923.0,16279.0,919.4245,919.514,917.5946,917.9427,16279.0
2024-09-25 11:05:00,923.0,924.46,922.6,924.4,7081.0,917.9427,919.3947,917.5449,919.335,7081.0
2024-09-25 11:10:00,924.09,924.55,923.68,924.35,3305.0,919.0267,919.4842,918.619,919.2853,3305.0
2024-09-25 11:15:00,924.31,925.65,924.1,924.76,5729.0,919.2455,920.5782,919.0367,919.693,5729.0
2024-09-25 11:20:00,924.4,924.78,923.68,924.47,6865.0,919.335,919.7129,918.619,919.4046,6865.0
2024-09-25 11:25:00,924.5,924.5,923.1,923.69,5492.0,919.4345,919.4345,918.0421,918.6289,5492.0
2024-09-25 11:30:00,923.5,924.56,923.22,923.46,4061.0,918.4399,919.4941,918.1615,918.4002,4061.0
2024-09-25 11:35:00,923.68,924.38,923.6,923.99,4110.0,918.619,919.3151,918.5394,918.9273,4110.0
2024-09-25 11:40:00,924.1,924.36,923.32,923.32,2112.0,919.0367,919.2952,918.2609,918.2609,2112.0
2024-09-25 11:45:00,923.34,923.54,922.67,923.32,2126.0,918.2808,918.4797,917.6145,918.2609,2126.0
2024-09-25 11:50:00,923.11,923.62,922.41,922.75,8099.0,918.0521,918.5593,917.3559,917.6941,8099.0
2024-09-25 11:55:00,922.79,923.37,921.19,923.37,10952.0,917.7338,918.3107,916.1426,918.3107,10952.0
2024-09-25 12:00:00,923.01,923.24,922.44,923.21,8174.0,917.9526,918.1814,917.3858,918.1515,8174.0
2024-09-25 12:05:00,923.21,927.03,923.21,926.42,9900.0,918.1515,921.9506,918.1515,921.3439,9900.0
2024-09-25 12:10:00,927.03,927.09,926.16,926.57,5079.0,921.9506,922.0103,921.0854,921.4931,5079.0
2024-09-25 12:15:00,926.1,926.4,924.6,924.6,3836.0,921.0257,921.3241,919.5339,919.5339,3836.0
2024-09-25 12:20:00,924.98,926.12,924.98,926.09,5551.0,919.9118,921.0456,919.9118,921.0158,5551.0
2024-09-25 12:25:00,926.09,926.6,925.36,925.73,4150.0,921.0158,921.523,920.2898,920.6577,4150.0
2024-09-25 12:30:00,925.57,925.86,924.76,925.52,7504.0,920.4986,920.787,919.693,920.4489,7504.0
2024-09-25 12:35:00,925.53,926.19,925.04,926.07,3899.0,920.4588,921.1152,919.9715,920.9959,3899.0
2024-09-25 12:40:00,926.81,927.4,926.5,927.39,7524.0,921.7318,922.3186,921.4235,922.3086,7524.0
2024-09-25 12:45:00,927.5,927.84,926.7,927.67,2815.0,922.418,922.7562,921.6224,922.5871,2815.0
2024-09-25 12:50:00,927.43,927.9,927.11,927.11,4084.0,922.3484,922.8158,922.0302,922.0302,4084.0
2024-09-25 12:55:00,927.19,927.19,926.06,926.11,6427.0,922.1097,922.1097,920.9859,921.0356,6427.0
2024-09-25 13:00:00,925.8,926.03,925.01,925.71,5399.0,920.7273,920.9561,919.9417,920.6378,5399.0
2024-09-25 13:05:00,925.71,926.55,925.46,925.73,4188.0,920.6378,921.4732,920.3892,920.6577,4188.0
2024-09-25 13:10:00,925.94,926.55,925.63,925.86,3172.0,920.8666,921.4732,920.5583,920.787,3172.0
2024-09-25 13:15:00,926.05,927.07,925.74,926.91,6047.0,920.976,921.9904,920.6677,921.8313,6047.0
2024-09-25 13:20:00,926.58,926.86,925.68,926.2,2846.0,921.5031,921.7815,920.608,921.1252,2846.0
2024-09-25 13:25:00,926.19,926.2,925.27,926.17,6278.0,921.1152,921.1252,920.2002,921.0953,6278.0
2024-09-25 13:30:00,925.93,925.94,925.15,925.4,4153.0,920.8566,920.8666,920.0809,920.3295,4153.0
2024-09-25 13:35:00,925.32,926.42,925.32,926.42,2954.0,920.25,921.3439,920.25,921.3439,2954.0
2024-09-25 13:40:00,926.15,926.99,925.43,926.61,2761.0,921.0754,921.9108,920.3594,921.5329,2761.0
2024-09-25 13:45:00,926.57,926.76,926.11,926.24,3862.0,921.4931,921.6821,921.0356,921.1649,3862.0
2024-09-25 13:50:00,926.24,926.85,926.21,926.57,4495.0,921.1649,921.7716,921.1351,921.4931,4495.0
2024-09-25 13:55:00,927.03,927.33,926.51,927.33,3437.0,921.9506,922.249,921.4335,922.249,3437.0
2024-09-25 14:00:00,926.96,926.96,926.0,926.61,5682.0,921.881,921.881,920.9262,921.5329,5682.0
2024-09-25 14:05:00,926.33,926.39,926.0,926.32,3189.0,921.2544,921.3141,920.9262,921.2445,3189.0
2024-09-25 14:10:00,926.32,926.63,925.65,925.83,3244.0,921.2445,921.5528,920.5782,920.7572,3244.0
2024-09-25 14:15:00,925.57,925.86,924.85,925.69,5222.0,920.4986,920.787,919.7826,920.6179,5222.0
2024-09-25 14:20:00,925.44,925.73,925.4,925.65,1160.0,920.3693,920.6577,920.3295,920.5782,1160.0
2024-09-25 14:25:00,925.65,926.06,925.62,926.06,2539.0,920.5782,920.9859,920.5483,920.9859,2539.0
2024-09-25 14:30:00,925.72,925.75,925.23,925.51,4501.0,920.6478,920.6776,920.1605,920.4389,4501.0
2024-09-25 14:35:00,925.78,926.27,925.23,925.62,3445.0,920.7075,921.1948,920.1605,920.5483,3445.0
2024-09-25 14:40:00,925.83,925.83,925.03,925.03,2101.0,920.7572,920.7572,919.9616,919.9616,2101.0
2024-09-25 14:45:00,925.19,925.25,924.57,924.57,5530.0,920.1207,920.1804,919.5041,919.5041,5530.0
2024-09-25 14:50:00,924.97,925.25,924.6,924.91,3814.0,919.9019,920.1804,919.5339,919.8422,3814.0
2024-09-25 14:55:00,924.82,925.31,924.82,924.92,2853.0,919.7527,920.24,919.7527,919.8522,2853.0
2024-09-25 15:00:00,924.93,925.97,924.84,925.97,3911.0,919.8621,920.8964,919.7726,920.8964,3911.0
2024-09-25 15:05:00,925.75,925.75,924.89,925.44,3822.0,920.6776,920.6776,919.8223,920.3693,3822.0
2024-09-25 15:10:00,925.69,925.7,924.52,925.0,5029.0,920.6179,920.6279,919.4544,919.9317,5029.0
2024-09-25 15:15:00,925.01,925.5,924.98,925.18,3107.0,919.9417,920.429,919.9118,920.1107,3107.0
2024-09-25 15:20:00,924.96,925.56,924.96,925.2,5088.0,919.8919,920.4887,919.8919,920.1306,5088.0
2024-09-25 15:25:00,925.22,925.61,924.96,924.96,5178.0,920.1505,920.5384,919.8919,919.8919,5178.0
2024-09-25 15:30:00,924.78,925.0,924.0,924.15,10068.0,919.7129,919.9317,918.9372,919.0864,10068.0
2024-09-25 15:35:00,923.96,924.54,923.96,924.34,5395.0,918.8974,919.4742,918.8974,919.2753,5395.0
2024-09-25 15:40:00,924.31,924.84,924.06,924.83,5373.0,919.2455,919.7726,918.9969,919.7627,5373.0
2024-09-25 15:45:00,924.78,924.98,924.31,924.95,5516.0,919.7129,919.9118,919.2455,919.882,5516.0
2024-09-25 15:50:00,924.62,924.79,924.03,924.39,7445.0,919.5538,919.7229,918.967,919.3251,7445.0
2024-09-25 15:55:00,924.14,924.98,923.7,924.55,31395.0,919.0764,919.9118,918.6389,919.4842,31395.0
2024-09-26 09:30:00,920.25,920.83,912.89,913.01,67091.0,915.2078,915.7846,907.8881,908.0074,67091.0
2024-09-26 09:35:00,913.64,914.87,911.56,912.0,41808.0,908.634,909.8572,906.5654,907.003,41808.0
2024-09-26 09:40:00,911.89,914.85,911.73,914.1,13941.0,906.8936,909.8373,906.7344,909.0915,13941.0
2024-09-26 09:45:00,914.5,914.5,909.31,911.09,42178.0,909.4893,909.4893,904.3277,906.0979,42178.0
2024-09-26 09:50:00,911.05,911.91,910.04,911.2,41928.0,906.0582,906.9135,905.0537,906.2073,41928.0
2024-09-26 09:55:00,911.33,917.0,911.2,916.93,23122.0,906.3366,911.9756,906.2073,911.9059,23122.0
2024-09-26 10:00:00,916.5,916.84,914.25,915.38,19852.0,911.4783,911.8164,909.2406,910.3644,19852.0
2024-09-26 10:05:00,914.73,915.35,914.25,915.08,15341.0,909.718,910.3346,909.2406,910.0661,15341.0
2024-09-26 10:10:00,915.08,917.0,914.77,916.58,25673.0,910.0661,911.9756,909.7578,911.5579,25673.0
2024-09-26 10:15:00,916.48,917.49,915.02,916.65,7179.0,911.4584,912.4629,910.0064,911.6275,7179.0
2024-09-26 10:20:00,916.65,918.74,916.01,918.7,23155.0,911.6275,913.706,910.991,913.6662,23155.0
2024-09-26 10:25:00,918.37,919.3,918.11,918.89,22541.0,913.3381,914.263,913.0795,913.8552,22541.0
2024-09-26 10:30:00,919.3,920.14,918.73,919.77,7973.0,914.263,915.0984,913.6961,914.7304,7973.0
2024-09-26 10:35:00,919.77,921.85,919.47,919.95,8543.0,914.7304,916.799,914.432,914.9094,8543.0
2024-09-26 10:40:00,919.95,920.34,918.71,918.88,9292.0,914.9094,915.2973,913.6762,913.8453,9292.0
2024-09-26 10:45:00,919.0,919.6,917.68,917.68,8312.0,913.9646,914.5613,912.6518,912.6518,8312.0
2024-09-26 10:50:00,918.13,918.93,917.48,918.47,4140.0,913.0994,913.895,912.4529,913.4375,4140.0
2024-09-26 10:55:00,918.98,918.99,917.31,917.51,6036.0,913.9447,913.9547,912.2839,912.4828,6036.0
2024-09-26 11:00:00,917.76,919.19,917.46,919.1,5364.0,912.7314,914.1536,912.433,914.0641,5364.0
2024-09-26 11:05:00,918.69,919.1,917.23,918.0,22694.0,913.6563,914.0641,912.2043,912.9701,22694.0
2024-09-26 11:10:00,918.06,918.21,916.55,916.58,17779.0,913.0298,913.1789,911.528,911.5579,17779.0
2024-09-26 11:15:00,917.09,917.28,915.67,916.64,6954.0,912.0651,912.254,910.6528,911.6175,6954.0
2024-09-26 11:20:00,917.47,917.7,915.81,916.5,6105.0,912.443,912.6717,910.7921,911.4783,6105.0
2024-09-26 11:25:00,916.7,917.94,915.96,917.42,8312.0,911.6772,912.9104,910.9413,912.3933,8312.0
2024-09-26 11:30:00,917.64,917.86,916.51,916.51,4244.0,912.6121,912.8309,911.4882,911.4882,4244.0
2024-09-26 11:35:00,916.16,917.84,916.0,917.84,7496.0,911.1402,912.811,910.981,912.811,7496.0
2024-09-26 11:40:00,917.57,918.16,916.01,916.01,5084.0,912.5424,913.1292,910.991,910.991,5084.0
2024-09-26 11:45:00,916.5,916.8,915.8,916.01,7434.0,911.4783,911.7767,910.7821,910.991,7434.0
2024-09-26 11:50:00,915.94,916.65,914.29,914.3,7100.0,910.9214,911.6275,909.2804,909.2904,7100.0
2024-09-26 11:55:00,914.61,914.85,914.22,914.41,5021.0,909.5987,909.8373,909.2108,909.3998,5021.0
2024-09-26 12:00:00,914.75,914.75,912.77,913.18,14988.0,909.7379,909.7379,907.7687,908.1765,14988.0
2024-09-26 12:05:00,912.95,912.95,912.24,912.65,5385.0,907.9478,907.9478,907.2416,907.6494,5385.0
2024-09-26 12:10:00,912.52,913.0,912.52,912.77,5416.0,907.5201,907.9975,907.5201,907.7687,5416.0
2024-09-26 12:15:00,913.0,913.37,912.23,912.67,4068.0,907.9975,908.3655,907.2317,907.6693,4068.0
2024-09-26 12:20:00,912.05,912.42,911.37,911.86,9018.0,907.0527,907.4207,906.3764,906.8637,9018.0
2024-09-26 12:25:00,911.96,912.07,911.0,911.03,8669.0,906.9632,907.0726,906.0084,906.0383,8669.0
2024-09-26 12:30:00,911.0,911.34,910.01,910.21,6558.0,906.0084,906.3466,905.0239,905.2228,6558.0
2024-09-26 12:35:00,910.39,910.6,909.78,909.86,11689.0,905.4018,905.6106,904.7951,904.8747,11689.0
2024-09-26 12:40:00,909.85,911.31,909.37,911.18,9152.0,904.8647,906.3167,904.3874,906.1875,9152.0
2024-09-26 12:45:00,910.88,911.09,909.38,909.74,7441.0,905.8891,906.0979,904.3973,904.7553,7441.0
2024-09-26 12:50:00,909.3,909.69,908.44,908.86,10098.0,904.3178,904.7056,903.4625,903.8802,10098.0
2024-09-26 12:55:00,909.0,909.69,908.61,909.26,4606.0,904.0194,904.7056,903.6315,904.278,4606.0
2024-09-26 13:00:00,909.47,909.65,908.69,908.78,4451.0,904.4868,904.6658,903.7111,903.8006,4451.0
2024-09-26 13:05:00,908.72,908.91,906.77,906.99,8047.0,903.7409,903.9299,901.8016,902.0204,8047.0
2024-09-26 13:10:00,906.85,907.75,906.75,907.4,8562.0,901.8812,902.7762,901.7817,902.4282,8562.0
2024-09-26 13:15:00,907.19,907.19,905.57,906.25,12598.0,902.2193,902.2193,900.6082,901.2845,12598.0
2024-09-26 13:20:00,906.73,907.23,906.05,906.45,5816.0,901.7618,902.2591,901.0856,901.4834,5816.0
2024-09-26 13:25:00,906.67,906.89,905.3,906.89,12223.0,901.7022,901.921,900.3397,901.921,12223.0
2024-09-26 13:30:00,907.12,907.9,906.13,906.59,10159.0,902.1497,902.9254,901.1651,901.6226,10159.0
2024-09-26 13:35:00,906.62,908.04,906.36,907.67,6742.0,901.6524,903.0647,901.3939,902.6967,6742.0
2024-09-26 13:40:00,907.84,908.5,906.51,906.84,7343.0,902.8658,903.5221,901.543,901.8712,7343.0
2024-09-26 13:45:00,906.97,907.58,906.64,907.58,6583.0,902.0005,902.6072,901.6723,902.6072,6583.0
2024-09-26 13:50:00,907.56,907.78,907.0,907.73,7137.0,902.5873,902.8061,902.0304,902.7564,7137.0
2024-09-26 13:55:00,907.73,907.73,906.53,906.53,2819.0,902.7564,902.7564,901.5629,901.5629,2819.0
2024-09-26 14:00:00,907.1,907.84,907.1,907.79,6905.0,902.1298,902.8658,902.1298,902.816,6905.0
2024-09-26 14:05:00,907.63,908.45,907.4,908.19,8178.0,902.6569,903.4724,902.4282,903.2138,8178.0
2024-09-26 14:10:00,908.3,909.66,908.29,909.38,8482.0,903.3232,904.6758,903.3133,904.3973,8482.0
2024-09-26 14:15:00,909.47,909.98,908.93,908.96,5257.0,904.4868,904.994,903.9498,903.9796,5257.0
2024-09-26 14:20:00,908.96,910.06,908.75,909.63,5901.0,903.9796,905.0736,903.7708,904.6459,5901.0
2024-09-26 14:25:00,909.62,909.71,909.2,909.6,3900.0,904.636,904.7255,904.2183,904.6161,3900.0
2024-09-26 14:30:00,909.36,909.45,907.69,908.7,6194.0,904.3774,904.4669,902.7166,903.721,6194.0
2024-09-26 14:35:00,908.6,908.98,908.25,908.98,3872.0,903.6216,903.9995,903.2735,903.9995,3872.0
2024-09-26 14:40:00,908.32,908.73,908.1,908.15,2707.0,903.3431,903.7509,903.1243,903.1741,2707.0
2024-09-26 14:45:00,908.2,908.47,907.78,908.37,8550.0,903.2238,903.4923,902.8061,903.3928,8550.0
2024-09-26 14:50:00,908.37,908.84,908.2,908.72,4104.0,903.3928,903.8603,903.2238,903.7409,4104.0
2024-09-26 14:55:00,908.74,908.88,907.96,908.17,5473.0,903.7608,903.9001,902.9851,903.1939,5473.0
2024-09-26 15:00:00,908.15,908.57,907.97,908.13,6613.0,903.1741,903.5918,902.995,903.1542,6613.0
2024-09-26 15:05:00,908.02,908.58,907.79,908.09,13171.0,903.0448,903.6017,902.816,903.1144,13171.0
2024-09-26 15:10:00,907.76,908.64,907.76,908.0,13030.0,902.7862,903.6614,902.7862,903.0249,13030.0
2024-09-26 15:15:00,907.68,908.31,907.48,908.3,6073.0,902.7066,903.3332,902.5077,903.3232,6073.0
2024-09-26 15:20:00,908.31,908.49,907.69,907.93,7972.0,903.3332,903.5122,902.7166,902.9553,7972.0
2024-09-26 15:25:00,907.88,908.66,907.77,908.66,7175.0,902.9055,903.6813,902.7961,903.6813,7175.0
2024-09-26 15:30:00,908.5,908.95,907.86,907.99,6905.0,903.5221,903.9697,902.8856,903.0149,6905.0
2024-09-26 15:35:00,908.0,908.36,907.58,908.05,9671.0,903.0249,903.3829,902.6072,903.0746,9671.0
2024-09-26 15:40:00,908.15,908.28,907.68,908.06,16022.0,903.1741,903.3033,902.7066,903.0845,16022.0
2024-09-26 15:45:00,907.95,909.08,907.95,908.39,11185.0,902.9751,904.099,902.9751,903.4127,11185.0
2024-09-26 15:50:00,909.0,909.22,907.89,908.71,21101.0,904.0194,904.2382,902.9155,903.731,21101.0
2024-09-26 15:55:00,908.68,909.64,908.6,909.21,48583.0,903.7011,904.6559,903.6216,904.2282,48583.0
2024-09-27 09:30:00,893.62,901.21,883.36,885.0,182103.0,888.7237,896.2721,878.5199,880.1509,182103.0
2024-09-27 09:35:00,884.97,887.99,880.01,885.78,77143.0,880.1211,883.1245,875.1882,880.9266,77143.0
2024-09-27 09:40:00,886.0,886.84,882.3,884.26,50963.0,881.1454,881.9808,877.4657,879.415,50963.0
2024-09-27 09:45:00,884.47,886.0,880.58,883.53,77427.0,879.6238,881.1454,875.7551,878.689,77427.0
2024-09-27 09:50:00,883.53,885.0,880.5,883.27,40723.0,878.689,880.1509,875.6756,878.4304,40723.0
2024-09-27 09:55:00,883.43,884.74,881.9,882.45,50441.0,878.5895,879.8923,877.0679,877.6149,50441.0
2024-09-27 10:00:00,883.07,886.0,882.15,885.62,45563.0,878.2315,881.1454,877.3165,880.7675,45563.0
2024-09-27 10:05:00,885.62,887.95,885.28,886.7,53713.0,880.7675,883.0847,880.4294,881.8416,53713.0
2024-09-27 10:10:00,887.0,890.59,886.44,890.58,41706.0,882.1399,885.7103,881.583,885.7003,41706.0
2024-09-27 10:15:00,890.16,891.0,886.9,888.12,24694.0,885.2826,886.118,882.0405,883.2538,24694.0
2024-09-27 10:20:00,887.69,888.88,886.48,886.84,30173.0,882.8262,884.0096,881.6228,881.9808,30173.0
2024-09-27 10:25:00,886.87,888.3,886.0,886.46,16622.0,882.0107,883.4328,881.1454,881.6029,16622.0
2024-09-27 10:30:00,886.74,887.67,886.2,886.28,14323.0,881.8814,882.8063,881.3443,881.4239,14323.0
2024-09-27 10:35:00,886.24,887.23,885.6,886.8,20903.0,881.3841,882.3687,880.7476,881.941,20903.0
2024-09-27 10:40:00,886.2,887.38,885.96,886.41,29739.0,881.3443,882.5179,881.1056,881.5532,29739.0
2024-09-27 10:45:00,886.5,886.51,882.59,883.33,32230.0,881.6427,881.6526,877.7541,878.49,32230.0
2024-09-27 10:50:00,883.4,884.49,882.11,883.58,21593.0,878.5597,879.6437,877.2767,878.7387,21593.0
2024-09-27 10:55:00,882.7,884.13,882.14,882.5,24736.0,877.8635,879.2857,877.3066,877.6646,24736.0
2024-09-27 11:00:00,882.5,882.5,879.09,881.44,51982.0,877.6646,877.6646,874.2733,876.6104,51982.0
2024-09-27 11:05:00,881.86,882.36,880.1,880.51,17760.0,877.0281,877.5254,875.2777,875.6855,17760.0
2024-09-27 11:10:00,880.47,881.55,879.92,880.88,22624.0,875.6457,876.7198,875.0987,876.0535,22624.0
2024-09-27 11:15:00,881.09,882.0,879.25,879.25,21626.0,876.2623,877.1673,874.4324,874.4324,21626.0
2024-09-27 11:20:00,879.2,879.88,877.54,878.11,29795.0,874.3827,875.059,872.7318,873.2986,29795.0
2024-09-27 11:25:00,878.13,879.19,876.6,878.0,27533.0,873.3185,874.3727,871.7969,873.1893,27533.0
2024-09-27 11:30:00,878.05,878.56,875.61,877.85,29207.0,873.239,873.7462,870.8123,873.0401,29207.0
2024-09-27 11:35:00,877.77,878.43,876.23,877.33,21699.0,872.9605,873.6169,871.429,872.5229,21699.0
2024-09-27 11:40:00,876.92,880.89,876.92,880.69,30982.0,872.1152,876.0634,872.1152,875.8645,30982.0
2024-09-27 11:45:00,880.57,881.0,879.96,880.26,22577.0,875.7452,876.1728,875.1385,875.4369,22577.0
2024-09-27 11:50:00,880.11,881.82,879.63,881.26,30733.0,875.2877,876.9883,874.8103,876.4314,30733.0
2024-09-27 11:55:00,881.42,881.42,879.61,880.15,10042.0,876.5905,876.5905,874.7904,875.3275,10042.0
2024-09-27 12:00:00,880.3,882.27,880.3,881.98,18874.0,875.4766,877.4359,875.4766,877.1474,18874.0
2024-09-27 12:05:00,882.1,883.19,881.61,881.61,14669.0,877.2668,878.3508,876.7795,876.7795,14669.0
2024-09-27 12:10:00,881.61,881.61,879.53,880.6,13963.0,876.7795,876.7795,874.7109,875.775,13963.0
2024-09-27 12:15:00,880.0,880.68,879.14,879.14,8678.0,875.1783,875.8546,874.323,874.323,8678.0
2024-09-27 12:20:00,879.1,879.87,878.17,878.17,7780.0,874.2832,875.049,873.3583,873.3583,7780.0
2024-09-27 12:25:00,878.7,880.65,878.18,880.23,11557.0,873.8854,875.8247,873.3683,875.407,11557.0
2024-09-27 12:30:00,880.22,881.04,879.93,880.26,10958.0,875.3971,876.2126,875.1087,875.4369,10958.0
2024-09-27 12:35:00,879.97,882.47,879.97,881.65,16321.0,875.1485,877.6348,875.1485,876.8193,16321.0
2024-09-27 12:40:00,881.34,882.22,880.7,880.7,14433.0,876.511,877.3861,875.8745,875.8745,14433.0
2024-09-27 12:45:00,880.78,881.22,879.67,879.67,9240.0,875.954,876.3916,874.8501,874.8501,9240.0
2024-09-27 12:50:00,879.86,880.19,876.79,877.05,20667.0,875.0391,875.3673,871.9859,872.2445,20667.0
2024-09-27 12:55:00,877.04,878.8,877.03,878.01,14662.0,872.2345,873.9849,872.2246,873.1992,14662.0
2024-09-27 13:00:00,878.27,882.0,878.27,881.0,34129.0,873.4578,877.1673,873.4578,876.1728,34129.0
2024-09-27 13:05:00,881.24,881.37,879.58,881.15,17644.0,876.4115,876.5408,874.7606,876.322,17644.0
2024-09-27 13:10:00,881.15,881.93,879.71,880.06,15070.0,876.322,877.0977,874.8899,875.238,15070.0
2024-09-27 13:15:00,880.06,881.71,879.77,881.5,10229.0,875.238,876.8789,874.9496,876.6701,10229.0
2024-09-27 13:20:00,881.2,881.56,880.66,880.79,8037.0,876.3717,876.7297,875.8347,875.964,8037.0
2024-09-27 13:25:00,880.91,882.45,880.67,882.23,10250.0,876.0833,877.6149,875.8446,877.3961,10250.0
2024-09-27 13:30:00,882.45,882.66,881.22,882.03,10676.0,877.6149,877.8237,876.3916,877.1972,10676.0
2024-09-27 13:35:00,881.9,882.13,881.36,881.84,9299.0,877.0679,877.2966,876.5308,877.0082,9299.0
2024-09-27 13:40:00,881.93,883.0,881.79,883.0,10841.0,877.0977,878.1619,876.9585,878.1619,10841.0
2024-09-27 13:45:00,882.93,883.01,882.45,882.91,4566.0,878.0922,878.1718,877.6149,878.0723,4566.0
2024-09-27 13:50:00,882.82,883.87,882.75,883.49,9125.0,877.9828,879.0271,877.9132,878.6492,9125.0
2024-09-27 13:55:00,883.28,884.11,882.75,883.56,14063.0,878.4403,879.2658,877.9132,878.7188,14063.0
2024-09-27 14:00:00,883.53,883.54,882.11,882.44,8793.0,878.689,878.6989,877.2767,877.6049,8793.0
2024-09-27 14:05:00,882.76,883.4,882.69,883.23,8556.0,877.9232,878.5597,877.8536,878.3906,8556.0
2024-09-27 14:10:00,883.23,883.99,882.72,883.21,17731.0,878.3906,879.1464,877.8834,878.3707,17731.0
2024-09-27 14:15:00,883.31,884.96,883.04,884.92,19866.0,878.4702,880.1111,878.2016,880.0713,19866.0
2024-09-27 14:20:00,885.0,885.48,884.48,884.86,11450.0,880.1509,880.6283,879.6337,880.0117,11450.0
2024-09-27 14:25:00,884.86,884.98,883.89,884.98,10054.0,880.0117,880.131,879.047,880.131,10054.0
2024-09-27 14:30:00,884.99,885.07,883.44,884.45,10407.0,880.141,880.2205,878.5994,879.6039,10407.0
2024-09-27 14:35:00,884.5,884.56,883.0,883.59,7110.0,879.6536,879.7133,878.1619,878.7486,7110.0
2024-09-27 14:40:00,883.24,884.18,882.87,883.6,5615.0,878.4005,879.3354,878.0326,878.7586,5615.0
2024-09-27 14:45:00,884.18,885.41,884.16,885.41,7071.0,879.3354,880.5587,879.3155,880.5587,7071.0
2024-09-27 14:50:00,885.29,885.4,883.01,883.97,10380.0,880.4393,880.5487,878.1718,879.1265,10380.0
2024-09-27 14:55:00,883.47,884.16,882.48,884.07,6115.0,878.6293,879.3155,877.6447,879.226,6115.0
2024-09-27 15:00:00,883.98,884.36,883.58,884.26,12455.0,879.1365,879.5144,878.7387,879.415,12455.0
2024-09-27 15:05:00,884.01,884.53,883.0,883.0,10998.0,879.1663,879.6835,878.1619,878.1619,10998.0
2024-09-27 15:10:00,883.15,883.32,882.24,882.67,10525.0,878.311,878.4801,877.406,877.8337,10525.0
2024-09-27 15:15:00,882.78,883.4,882.58,882.62,7261.0,877.9431,878.5597,877.7442,877.7839,7261.0
2024-09-27 15:20:00,882.54,882.73,882.1,882.54,10417.0,877.7044,877.8933,877.2668,877.7044,10417.0
2024-09-27 15:25:00,882.57,882.63,881.24,881.53,9717.0,877.7342,877.7939,876.4115,876.6999,9717.0
2024-09-27 15:30:00,881.25,882.69,881.05,882.51,11376.0,876.4214,877.8536,876.2225,877.6745,11376.0
2024-09-27 15:35:00,882.33,882.46,881.42,881.42,14905.0,877.4955,877.6248,876.5905,876.5905,14905.0
2024-09-27 15:40:00,881.55,881.57,879.77,879.77,24405.0,876.7198,876.7397,874.9496,874.9496,24405.0
2024-09-27 15:45:00,880.0,880.45,878.85,880.45,30653.0,875.1783,875.6258,874.0346,875.6258,30653.0
2024-09-27 15:50:00,880.38,881.63,879.04,879.25,39503.0,875.5562,876.7994,874.2236,874.4324,39503.0
2024-09-27 15:55:00,879.12,879.26,876.44,877.5,151509.0,874.3031,874.4423,871.6378,872.692,151509.0
2024-09-30 09:30:00,864.52,878.18,858.81,878.18,196186.0,859.7831,873.3683,854.1044,873.3683,196186.0
2024-09-30 09:35:00,877.74,879.34,872.52,874.0,37801.0,872.9307,874.5219,867.7393,869.2112,37801.0
2024-09-30 09:40:00,874.25,875.17,869.58,870.46,53232.0,869.4598,870.3748,864.8154,865.6906,53232.0
2024-09-30 09:45:00,870.24,875.96,870.23,874.01,14841.0,865.4718,871.1604,865.4618,869.2211,14841.0
2024-09-30 09:50:00,874.18,874.43,871.64,873.5,25129.0,869.3902,869.6388,866.8641,868.7139,25129.0
2024-09-30 09:55:00,873.5,876.75,872.52,873.28,33892.0,868.7139,871.9461,867.7393,868.4951,33892.0
2024-09-30 10:00:00,872.87,872.87,868.0,868.04,16776.0,868.0874,868.0874,863.244,863.2838,16776.0
2024-09-30 10:05:00,868.5,872.39,868.01,871.13,23137.0,863.7413,867.61,863.254,866.3569,23137.0
2024-09-30 10:10:00,871.13,872.5,869.74,871.16,15842.0,866.3569,867.7194,864.9745,866.3867,15842.0
2024-09-30 10:15:00,871.5,871.58,869.81,870.34,22421.0,866.7249,866.8044,865.0441,865.5712,22421.0
2024-09-30 10:20:00,870.69,870.83,868.39,870.73,17802.0,865.9193,866.0585,863.6319,865.9591,17802.0
2024-09-30 10:25:00,870.87,872.37,870.12,872.28,9664.0,866.0983,867.5901,865.3524,867.5006,9664.0
2024-09-30 10:30:00,872.29,874.63,871.88,874.48,19173.0,867.5105,869.8377,867.1028,869.6885,19173.0
2024-09-30 10:35:00,874.69,876.43,874.05,876.43,11866.0,869.8974,871.6279,869.2609,871.6279,11866.0
2024-09-30 10:40:00,876.24,877.27,874.41,876.5,22011.0,871.4389,872.4633,869.6189,871.6975,22011.0
2024-09-30 10:45:00,876.47,877.08,875.47,876.04,11909.0,871.6676,872.2743,870.6731,871.24,11909.0
2024-09-30 10:50:00,876.03,879.17,876.03,878.73,15661.0,871.23,874.3528,871.23,873.9153,15661.0
2024-09-30 10:55:00,878.68,879.47,877.71,879.47,20842.0,873.8655,874.6512,872.9008,874.6512,20842.0
2024-09-30 11:00:00,879.42,880.74,877.51,877.77,23343.0,874.6015,875.9142,872.7019,872.9605,23343.0
2024-09-30 11:05:00,877.69,877.73,875.35,875.35,10887.0,872.881,872.9207,870.5538,870.5538,10887.0
2024-09-30 11:10:00,875.36,879.75,875.36,879.64,16367.0,870.5637,874.9297,870.5637,874.8203,16367.0
2024-09-30 11:15:00,879.82,879.82,878.09,878.73,13678.0,874.9993,874.9993,873.2788,873.9153,13678.0
2024-09-30 11:20:00,878.84,879.64,878.5,879.24,8225.0,874.0246,874.8203,873.6865,874.4225,8225.0
2024-09-30 11:25:00,879.27,879.28,877.75,878.64,6478.0,874.4523,874.4622,872.9406,873.8257,6478.0
2024-09-30 11:30:00,878.39,878.74,875.99,875.99,8999.0,873.5771,873.9252,871.1903,871.1903,8999.0
2024-09-30 11:35:00,876.3,877.61,875.61,877.61,13715.0,871.4986,872.8014,870.8123,872.8014,13715.0
2024-09-30 11:40:00,877.64,877.64,875.82,876.41,8783.0,872.8312,872.8312,871.0212,871.608,8783.0
2024-09-30 11:45:00,876.42,876.42,875.35,875.67,6397.0,871.6179,871.6179,870.5538,870.872,6397.0
2024-09-30 11:50:00,875.65,877.77,875.65,877.77,8348.0,870.8521,872.9605,870.8521,872.9605,8348.0
2024-09-30 11:55:00,877.51,877.87,877.16,877.3,7469.0,872.7019,873.06,872.3539,872.4931,7469.0
2024-09-30 12:00:00,877.62,878.11,876.62,876.94,5269.0,872.8113,873.2986,871.8168,872.1351,5269.0
2024-09-30 12:05:00,877.09,878.28,877.09,878.28,5694.0,872.2842,873.4677,872.2842,873.4677,5694.0
2024-09-30 12:10:00,878.39,878.51,876.96,877.05,5325.0,873.5771,873.6965,872.155,872.2445,5325.0
2024-09-30 12:15:00,877.05,877.7,876.62,876.85,6982.0,872.2445,872.8909,871.8168,872.0456,6982.0
2024-09-30 12:20:00,877.0,877.23,876.6,876.66,4290.0,872.1947,872.4235,871.7969,871.8566,4290.0
2024-09-30 12:25:00,876.75,876.76,876.32,876.35,2111.0,871.9461,871.956,871.5185,871.5483,2111.0
2024-09-30 12:30:00,876.59,876.79,876.13,876.78,5900.0,871.787,871.9859,871.3295,871.9759,5900.0
2024-09-30 12:35:00,876.81,877.32,876.62,876.75,4216.0,872.0058,872.513,871.8168,871.9461,4216.0
2024-09-30 12:40:00,876.52,876.6,875.41,875.41,2900.0,871.7174,871.7969,870.6134,870.6134,2900.0
2024-09-30 12:45:00,875.42,876.0,875.19,875.27,1853.0,870.6234,871.2002,870.3946,870.4742,1853.0
2024-09-30 12:50:00,875.17,875.17,874.21,874.5,5072.0,870.3748,870.3748,869.42,869.7084,5072.0
2024-09-30 12:55:00,874.28,875.8,874.28,875.35,7297.0,869.4896,871.0013,869.4896,870.5538,7297.0
2024-09-30 13:00:00,875.18,875.4,874.52,874.85,2563.0,870.3847,870.6035,869.7283,870.0565,2563.0
2024-09-30 13:05:00,874.85,875.49,874.55,874.8,3058.0,870.0565,870.693,869.7582,870.0068,3058.0
2024-09-30 13:10:00,875.12,875.36,874.57,874.87,5394.0,870.325,870.5637,869.778,870.0764,5394.0
2024-09-30 13:15:00,874.68,875.35,874.54,875.35,4116.0,869.8874,870.5538,869.7482,870.5538,4116.0
2024-09-30 13:20:00,874.9,875.72,874.2,875.08,6511.0,870.1062,870.9217,869.4101,870.2853,6511.0
2024-09-30 13:25:00,875.1,875.57,875.03,875.47,2737.0,870.3051,870.7726,870.2355,870.6731,2737.0
2024-09-30 13:30:00,875.37,876.31,875.03,876.13,4450.0,870.5737,871.5085,870.2355,871.3295,4450.0
2024-09-30 13:35:00,875.92,878.12,875.92,877.99,8012.0,871.1206,873.3086,871.1206,873.1793,8012.0
2024-09-30 13:40:00,877.66,878.23,877.08,877.09,7055.0,872.8511,873.418,872.2743,872.2842,7055.0
2024-09-30 13:45:00,877.08,877.62,877.02,877.26,2556.0,872.2743,872.8113,872.2146,872.4533,2556.0
2024-09-30 13:50:00,877.06,877.34,875.97,875.97,7258.0,872.2544,872.5329,871.1704,871.1704,7258.0
2024-09-30 13:55:00,876.21,878.5,875.85,877.86,5459.0,871.4091,873.6865,871.051,873.05,5459.0
2024-09-30 14:00:00,878.34,879.23,878.15,878.16,8370.0,873.5274,874.4125,873.3384,873.3484,8370.0
2024-09-30 14:05:00,878.02,878.76,877.46,878.11,2580.0,873.2091,873.9451,872.6522,873.2986,2580.0
2024-09-30 14:10:00,878.24,878.44,876.9,877.49,6681.0,873.4279,873.6268,872.0953,872.682,6681.0
2024-09-30 14:15:00,877.15,877.77,876.93,876.93,6277.0,872.3439,872.9605,872.1251,872.1251,6277.0
2024-09-30 14:20:00,876.68,876.89,875.17,875.61,7744.0,871.8765,872.0853,870.3748,870.8123,7744.0
2024-09-30 14:25:00,875.71,877.53,875.71,877.0,8330.0,870.9118,872.7218,870.9118,872.1947,8330.0
2024-09-30 14:30:00,877.53,878.68,877.25,878.68,6680.0,872.7218,873.8655,872.4434,873.8655,6680.0
2024-09-30 14:35:00,878.71,880.12,878.57,879.27,7933.0,873.8954,875.2976,873.7561,874.4523,7933.0
2024-09-30 14:40:00,879.48,880.31,879.32,879.32,5127.0,874.6611,875.4866,874.502,874.502,5127.0
2024-09-30 14:45:00,879.49,880.79,879.42,880.54,6609.0,874.6711,875.964,874.6015,875.7153,6609.0
2024-09-30 14:50:00,880.54,881.0,880.3,880.95,8503.0,875.7153,876.1728,875.4766,876.1231,8503.0
2024-09-30 14:55:00,880.83,881.17,880.29,880.39,5683.0,876.0037,876.3419,875.4667,875.5662,5683.0
2024-09-30 15:00:00,880.3,880.3,879.38,879.38,5324.0,875.4766,875.4766,874.5617,874.5617,5324.0
2024-09-30 15:05:00,879.47,880.29,879.45,880.09,2681.0,874.6512,875.4667,874.6313,875.2678,2681.0
2024-09-30 15:10:00,880.3,882.57,880.3,880.81,12562.0,875.4766,877.7342,875.4766,875.9839,12562.0
2024-09-30 15:15:00,881.46,882.15,880.7,881.97,9184.0,876.6303,877.3165,875.8745,877.1375,9184.0
2024-09-30 15:20:00,882.22,882.46,880.74,880.89,10705.0,877.3861,877.6248,875.9142,876.0634,10705.0
2024-09-30 15:25:00,880.57,881.96,880.53,881.46,8729.0,875.7452,877.1276,875.7054,876.6303,8729.0
2024-09-30 15:30:00,881.4,881.83,880.88,881.56,8002.0,876.5706,876.9983,876.0535,876.7297,8002.0
2024-09-30 15:35:00,881.61,883.29,881.29,882.54,21193.0,876.7795,878.4503,876.4612,877.7044,21193.0
2024-09-30 15:40:00,882.72,883.45,881.88,883.19,11966.0,877.8834,878.6094,877.048,878.3508,11966.0
2024-09-30 15:45:00,883.45,884.64,883.01,883.75,17437.0,878.6094,879.7929,878.1718,878.9077,17437.0
2024-09-30 15:50:00,883.97,885.7,883.97,885.42,25990.0,879.1265,880.8471,879.1265,880.5686,25990.0
2024-09-30 15:55:00,885.45,887.43,884.95,885.93,89118.0,880.5984,882.5676,880.1012,881.0758,89118.0
2024-10-01 09:30:00,888.83,889.99,884.35,887.23,67464.0,883.9599,885.1136,879.5045,882.3687,67464.0
2024-10-01 09:35:00,887.0,890.7,887.0,889.08,24421.0,882.1399,885.8197,882.1399,884.2085,24421.0
2024-10-01 09:40:00,888.75,889.48,887.27,887.62,14554.0,883.8804,884.6064,882.4085,882.7565,14554.0
2024-10-01 09:45:00,887.52,888.37,885.21,887.49,42806.0,882.6571,883.5024,880.3597,882.6273,42806.0
2024-10-01 09:50:00,887.41,889.25,887.0,888.4,17780.0,882.5477,884.3776,882.1399,883.5323,17780.0
2024-10-01 09:55:00,887.46,889.0,887.4,887.46,4501.0,882.5974,884.129,882.5377,882.5974,4501.0
2024-10-01 10:00:00,888.81,889.5,885.74,888.11,10011.0,883.94,884.6262,880.8868,883.2439,10011.0
2024-10-01 10:05:00,888.23,888.46,885.79,886.0,21269.0,883.3632,883.5919,880.9366,881.1454,21269.0
2024-10-01 10:10:00,886.12,887.22,885.1,886.71,16554.0,881.2648,882.3587,880.2503,881.8515,16554.0
2024-10-01 10:15:00,886.78,887.5,885.72,886.66,23438.0,881.9211,882.6372,880.867,881.8018,23438.0
2024-10-01 10:20:00,886.92,888.41,886.92,887.5,8175.0,882.0604,883.5422,882.0604,882.6372,8175.0
2024-10-01 10:25:00,888.07,888.07,886.53,887.68,17517.0,883.2041,883.2041,881.6725,882.8162,17517.0
2024-10-01 10:30:00,887.68,889.2,886.96,889.1,14440.0,882.8162,884.3279,882.1002,884.2284,14440.0
2024-10-01 10:35:00,888.77,891.27,888.36,890.53,20243.0,883.9002,886.3865,883.4925,885.6506,20243.0
2024-10-01 10:40:00,890.78,890.97,888.43,888.56,9357.0,885.8992,886.0882,883.5621,883.6914,9357.0
2024-10-01 10:45:00,888.46,888.68,887.29,887.74,8486.0,883.5919,883.8107,882.4284,882.8759,8486.0
2024-10-01 10:50:00,887.74,888.35,887.29,887.32,6232.0,882.8759,883.4825,882.4284,882.4582,6232.0
2024-10-01 10:55:00,887.32,888.49,887.32,888.28,4536.0,882.4582,883.6218,882.4582,883.4129,4536.0
2024-10-01 11:00:00,887.82,888.1,887.32,887.63,6173.0,882.9554,883.2339,882.4582,882.7665,6173.0
2024-10-01 11:05:00,887.5,887.79,886.37,887.17,21658.0,882.6372,882.9256,881.5134,882.309,21658.0
2024-10-01 11:10:00,886.93,887.5,882.6,882.68,24647.0,882.0703,882.6372,877.764,877.8436,24647.0
2024-10-01 11:15:00,882.63,883.11,880.7,880.8,22579.0,877.7939,878.2713,875.8745,875.9739,22579.0
2024-10-01 11:20:00,880.72,882.93,880.12,882.2,13086.0,875.8943,878.0922,875.2976,877.3662,13086.0
2024-10-01 11:25:00,882.0,883.72,881.77,883.52,7006.0,877.1673,878.8779,876.9386,878.679,7006.0
2024-10-01 11:30:00,883.71,886.0,883.22,886.0,11081.0,878.868,881.1454,878.3807,881.1454,11081.0
2024-10-01 11:35:00,886.0,886.09,885.23,885.98,4886.0,881.1454,881.2349,880.3796,881.1255,4886.0
2024-10-01 11:40:00,886.13,886.14,885.37,885.75,3785.0,881.2747,881.2847,880.5189,880.8968,3785.0
2024-10-01 11:45:00,885.7,885.7,882.62,882.76,8723.0,880.8471,880.8471,877.7839,877.9232,8723.0
2024-10-01 11:50:00,882.93,882.93,881.87,882.53,5563.0,878.0922,878.0922,877.038,877.6944,5563.0
2024-10-01 11:55:00,882.29,882.47,881.33,882.46,7623.0,877.4557,877.6348,876.501,877.6248,7623.0
2024-10-01 12:00:00,882.5,884.03,882.37,884.03,7008.0,877.6646,879.1862,877.5353,879.1862,7008.0
2024-10-01 12:05:00,884.0,884.77,883.33,883.51,5018.0,879.1564,879.9222,878.49,878.6691,5018.0
2024-10-01 12:10:00,883.7,884.78,882.46,882.72,12301.0,878.858,879.9321,877.6248,877.8834,12301.0
2024-10-01 12:15:00,882.72,883.28,882.6,882.81,5322.0,877.8834,878.4403,877.764,877.9729,5322.0
2024-10-01 12:20:00,883.16,883.8,882.85,882.92,5542.0,878.321,878.9575,878.0127,878.0823,5542.0
2024-10-01 12:25:00,882.92,883.55,882.6,883.54,4118.0,878.0823,878.7088,877.764,878.6989,4118.0
2024-10-01 12:30:00,883.63,884.14,883.01,883.56,6688.0,878.7884,879.2956,878.1718,878.7188,6688.0
2024-10-01 12:35:00,883.51,884.35,883.43,883.99,5339.0,878.6691,879.5045,878.5895,879.1464,5339.0
2024-10-01 12:40:00,884.2,884.21,881.72,881.87,3691.0,879.3553,879.3652,876.8889,877.038,3691.0
2024-10-01 12:45:00,882.05,883.16,881.85,883.16,8837.0,877.2171,878.321,877.0182,878.321,8837.0
2024-10-01 12:50:00,883.54,885.85,883.3,885.57,5770.0,878.6989,880.9962,878.4602,880.7178,5770.0
2024-10-01 12:55:00,885.34,885.57,883.95,885.54,9551.0,880.489,880.7178,879.1067,880.6879,9551.0
2024-10-01 13:00:00,884.55,884.55,883.28,883.48,5321.0,879.7034,879.7034,878.4403,878.6392,5321.0
2024-10-01 13:05:00,883.31,883.32,881.81,882.1,22942.0,878.4702,878.4801,876.9784,877.2668,22942.0
2024-10-01 13:10:00,882.1,882.78,881.79,882.0,8374.0,877.2668,877.9431,876.9585,877.1673,8374.0
2024-10-01 13:15:00,882.0,882.0,878.87,878.99,19758.0,877.1673,877.1673,874.0545,874.1738,19758.0
2024-10-01 13:20:00,879.15,880.76,879.14,880.76,6244.0,874.333,875.9341,874.323,875.9341,6244.0
2024-10-01 13:25:00,880.3,880.65,879.64,880.65,5131.0,875.4766,875.8247,874.8203,875.8247,5131.0
2024-10-01 13:30:00,880.22,882.75,880.22,881.3,6009.0,875.3971,877.9132,875.3971,876.4712,6009.0
2024-10-01 13:35:00,881.55,881.55,879.95,880.77,3774.0,876.7198,876.7198,875.1286,875.9441,3774.0
2024-10-01 13:40:00,880.16,882.8,879.97,882.38,8445.0,875.3374,877.963,875.1485,877.5453,8445.0
2024-10-01 13:45:00,882.9,883.0,882.13,882.13,4089.0,878.0624,878.1619,877.2966,877.2966,4089.0
2024-10-01 13:50:00,881.97,883.55,881.7,883.55,4463.0,877.1375,878.7088,876.869,878.7088,4463.0
2024-10-01 13:55:00,883.44,884.11,883.12,883.97,6498.0,878.5994,879.2658,878.2812,879.1265,6498.0
2024-10-01 14:00:00,884.17,884.31,882.11,882.45,13204.0,879.3254,879.4647,877.2767,877.6149,13204.0
2024-10-01 14:05:00,883.04,884.25,882.76,883.21,8280.0,878.2016,879.405,877.9232,878.3707,8280.0
2024-10-01 14:10:00,882.77,883.34,882.21,882.42,7251.0,877.9331,878.5,877.3762,877.585,7251.0
2024-10-01 14:15:00,882.21,883.68,882.21,882.44,5072.0,877.3762,878.8381,877.3762,877.6049,5072.0
2024-10-01 14:20:00,882.89,882.89,881.99,881.99,3888.0,878.0525,878.0525,877.1574,877.1574,3888.0
2024-10-01 14:25:00,881.84,882.16,881.62,881.95,7009.0,877.0082,877.3265,876.7894,877.1176,7009.0
2024-10-01 14:30:00,881.85,884.01,881.85,883.5,16442.0,877.0182,879.1663,877.0182,878.6591,16442.0
2024-10-01 14:35:00,883.5,884.05,883.0,883.62,6641.0,878.6591,879.2061,878.1619,878.7785,6641.0
2024-10-01 14:40:00,883.12,883.99,883.12,883.37,7786.0,878.2812,879.1464,878.2812,878.5298,7786.0
2024-10-01 14:45:00,883.55,883.7,883.15,883.69,10523.0,878.7088,878.858,878.311,878.8481,10523.0
2024-10-01 14:50:00,883.69,883.97,883.0,883.31,6028.0,878.8481,879.1265,878.1619,878.4702,6028.0
2024-10-01 14:55:00,883.75,884.0,883.29,883.56,5336.0,878.9077,879.1564,878.4503,878.7188,5336.0
2024-10-01 15:00:00,884.01,884.01,883.46,883.85,3607.0,879.1663,879.1663,878.6193,879.0072,3607.0
2024-10-01 15:05:00,883.68,885.47,883.68,885.22,12209.0,878.8381,880.6183,878.8381,880.3697,12209.0
2024-10-01 15:10:00,885.28,885.28,884.04,884.59,12639.0,880.4294,880.4294,879.1962,879.7431,12639.0
2024-10-01 15:15:00,884.42,884.58,883.95,884.06,5320.0,879.5741,879.7332,879.1067,879.216,5320.0
2024-10-01 15:20:00,884.26,886.29,884.26,885.46,12100.0,879.415,881.4338,879.415,880.6084,12100.0
2024-10-01 15:25:00,885.59,885.99,884.61,884.76,6488.0,880.7377,881.1355,879.763,879.9122,6488.0
2024-10-01 15:30:00,884.61,884.82,882.58,882.63,6268.0,879.763,879.9719,877.7442,877.7939,6268.0
2024-10-01 15:35:00,882.4,884.01,882.25,883.7,15224.0,877.5651,879.1663,877.416,878.858,15224.0
2024-10-01 15:40:00,884.01,885.04,883.12,883.12,12223.0,879.1663,880.1907,878.2812,878.2812,12223.0
2024-10-01 15:45:00,882.69,882.99,881.9,882.95,13634.0,877.8536,878.1519,877.0679,878.1121,13634.0
2024-10-01 15:50:00,882.93,883.82,882.69,883.5,33397.0,878.0922,878.9774,877.8536,878.6591,33397.0
2024-10-01 15:55:00,883.5,884.94,883.33,884.25,86433.0,878.6591,880.0912,878.49,879.405,86433.0
2024-10-02 09:30:00,880.0,882.18,878.7,882.18,57067.0,875.1783,877.3463,873.8854,877.3463,57067.0
2024-10-02 09:35:00,882.27,882.73,880.71,881.16,13469.0,877.4359,877.8933,875.8844,876.3319,13469.0
2024-10-02 09:40:00,881.16,883.4,879.57,882.4,18031.0,876.3319,878.5597,874.7506,877.5651,18031.0
2024-10-02 09:45:00,882.64,885.07,882.05,884.91,19489.0,877.8038,880.2205,877.2171,880.0614,19489.0
2024-10-02 09:50:00,884.91,886.73,884.43,885.66,14121.0,880.0614,881.8714,879.584,880.8073,14121.0
2024-10-02 09:55:00,885.15,885.15,882.97,883.17,22193.0,880.3001,880.3001,878.132,878.3309,22193.0
2024-10-02 10:00:00,882.73,883.95,882.3,882.83,8971.0,877.8933,879.1067,877.4657,877.9928,8971.0
2024-10-02 10:05:00,882.68,883.46,882.31,882.78,7502.0,877.8436,878.6193,877.4756,877.9431,7502.0
2024-10-02 10:10:00,882.78,883.76,882.48,883.5,9605.0,877.9431,878.9177,877.6447,878.6591,9605.0
2024-10-02 10:15:00,883.49,886.32,883.49,886.04,12364.0,878.6492,881.4637,878.6492,881.1852,12364.0
2024-10-02 10:20:00,886.34,886.66,885.27,886.15,6275.0,881.4836,881.8018,880.4194,881.2946,6275.0
2024-10-02 10:25:00,885.59,888.3,885.59,887.69,12390.0,880.7377,883.4328,880.7377,882.8262,12390.0
2024-10-02 10:30:00,887.55,888.21,887.12,887.86,9673.0,882.6869,883.3433,882.2593,882.9952,9673.0
2024-10-02 10:35:00,887.5,888.11,887.03,887.51,8099.0,882.6372,883.2439,882.1698,882.6471,8099.0
2024-10-02 10:40:00,888.0,889.44,887.55,888.76,7120.0,883.1345,884.5666,882.6869,883.8903,7120.0
2024-10-02 10:45:00,888.44,889.85,887.82,889.85,7355.0,883.572,884.9743,882.9554,884.9743,7355.0
2024-10-02 10:50:00,890.0,891.86,889.11,890.29,19822.0,885.1235,886.9733,884.2384,885.4119,19822.0
2024-10-02 10:55:00,890.63,892.45,890.2,892.1,22161.0,885.75,887.5601,885.3224,887.212,22161.0
2024-10-02 11:00:00,892.08,893.3,891.02,892.76,9597.0,887.1921,888.4054,886.1379,887.8684,9597.0
2024-10-02 11:05:00,893.35,893.35,891.65,892.23,8989.0,888.4551,888.4551,886.7645,887.3413,8989.0
2024-10-02 11:10:00,891.98,893.35,891.71,891.98,7921.0,887.0927,888.4551,886.8241,887.0927,7921.0
2024-10-02 11:15:00,891.98,892.8,891.69,892.67,6796.0,887.0927,887.9082,886.8042,887.7789,6796.0
2024-10-02 11:20:00,892.25,892.29,888.81,888.88,13600.0,887.3612,887.401,883.94,884.0096,13600.0
2024-10-02 11:25:00,888.97,890.1,888.09,890.09,10172.0,884.0991,885.223,883.224,885.213,10172.0
2024-10-02 11:30:00,889.88,891.76,889.88,891.47,6171.0,885.0042,886.8739,885.0042,886.5854,6171.0
2024-10-02 11:35:00,891.13,891.51,890.11,891.46,5028.0,886.2473,886.6252,885.2329,886.5755,5028.0
2024-10-02 11:40:00,891.18,891.25,888.99,888.99,5467.0,886.297,886.3667,884.119,884.119,5467.0
2024-10-02 11:45:00,889.3,890.19,888.9,888.9,6514.0,884.4273,885.3125,884.0295,884.0295,6514.0
2024-10-02 11:50:00,888.91,888.91,887.08,887.48,9226.0,884.0395,884.0395,882.2195,882.6173,9226.0
2024-10-02 11:55:00,887.42,889.7,887.37,889.58,8019.0,882.5576,884.8251,882.5079,884.7058,8019.0
2024-10-02 12:00:00,889.89,890.2,889.57,890.16,4669.0,885.0141,885.3224,884.6959,885.2826,4669.0
2024-10-02 12:05:00,889.57,890.0,889.17,889.89,4825.0,884.6959,885.1235,884.298,885.0141,4825.0
2024-10-02 12:10:00,889.68,890.35,889.28,890.22,5708.0,884.8053,885.4716,884.4074,885.3423,5708.0
2024-10-02 12:15:00,889.98,890.41,889.43,889.83,4646.0,885.1036,885.5313,884.5566,884.9544,4646.0
2024-10-02 12:20:00,889.43,889.85,889.29,889.44,3755.0,884.5566,884.9743,884.4174,884.5666,3755.0
2024-10-02 12:25:00,889.62,890.27,889.62,889.86,3764.0,884.7456,885.392,884.7456,884.9843,3764.0
2024-10-02 12:30:00,889.66,890.13,888.29,888.29,4569.0,884.7854,885.2528,883.4229,883.4229,4569.0
2024-10-02 12:35:00,888.77,888.86,887.57,888.61,4842.0,883.9002,883.9897,882.7068,883.7411,4842.0
2024-10-02 12:40:00,888.66,888.93,887.9,888.33,3019.0,883.7908,884.0594,883.035,883.4627,3019.0
2024-10-02 12:45:00,887.91,888.71,887.85,888.71,1380.0,883.045,883.8406,882.9853,883.8406,1380.0
2024-10-02 12:50:00,888.73,889.0,888.45,888.67,2931.0,883.8605,884.129,883.582,883.8008,2931.0
2024-10-02 12:55:00,888.73,888.85,888.23,888.36,4655.0,883.8605,883.9798,883.3632,883.4925,4655.0
2024-10-02 13:00:00,888.22,889.07,888.08,888.69,3407.0,883.3533,884.1986,883.214,883.8207,3407.0
2024-10-02 13:05:00,888.74,888.87,888.21,888.52,3200.0,883.8704,883.9997,883.3433,883.6516,3200.0
2024-10-02 13:10:00,888.59,888.59,888.27,888.41,1800.0,883.7212,883.7212,883.403,883.5422,1800.0
2024-10-02 13:15:00,888.41,889.56,888.41,889.55,2824.0,883.5422,884.6859,883.5422,884.676,2824.0
2024-10-02 13:20:00,889.41,889.59,888.87,889.02,5868.0,884.5367,884.7157,883.9997,884.1489,5868.0
2024-10-02 13:25:00,889.17,890.61,889.17,890.12,4492.0,884.298,885.7302,884.298,885.2428,4492.0
2024-10-02 13:30:00,889.91,889.91,888.15,888.16,3141.0,885.034,885.034,883.2836,883.2936,3141.0
2024-10-02 13:35:00,888.54,888.92,888.15,888.78,3727.0,883.6715,884.0494,883.2836,883.9102,3727.0
2024-10-02 13:40:00,888.74,888.74,888.15,888.2,2746.0,883.8704,883.8704,883.2836,883.3334,2746.0
2024-10-02 13:45:00,888.65,890.42,888.41,890.42,8657.0,883.7809,885.5412,883.5422,885.5412,8657.0
2024-10-02 13:50:00,890.41,891.04,890.41,890.89,4945.0,885.5313,886.1578,885.5313,886.0086,4945.0
2024-10-02 13:55:00,890.7,890.99,889.41,889.41,6796.0,885.8197,886.1081,884.5367,884.5367,6796.0
2024-10-02 14:00:00,889.7,890.46,889.67,890.33,3367.0,884.8251,885.581,884.7953,885.4517,3367.0
2024-10-02 14:05:00,890.29,890.37,889.95,890.29,3211.0,885.4119,885.4915,885.0738,885.4119,3211.0
2024-10-02 14:10:00,889.9,890.13,889.63,889.64,3637.0,885.024,885.2528,884.7555,884.7655,3637.0
2024-10-02 14:15:00,889.61,889.81,889.61,889.61,3841.0,884.7356,884.9345,884.7356,884.7356,3841.0
2024-10-02 14:20:00,889.61,890.0,889.38,889.46,3034.0,884.7356,885.1235,884.5069,884.5865,3034.0
2024-10-02 14:25:00,889.67,890.6,889.21,889.65,5947.0,884.7953,885.7202,884.3378,884.7754,5947.0
2024-10-02 14:30:00,889.85,891.11,889.84,890.7,4191.0,884.9743,886.2274,884.9644,885.8197,4191.0
2024-10-02 14:35:00,890.7,890.87,890.28,890.87,4252.0,885.8197,885.9887,885.402,885.9887,4252.0
2024-10-02 14:40:00,890.71,890.97,890.32,890.71,4878.0,885.8296,886.0882,885.4417,885.8296,4878.0
2024-10-02 14:45:00,890.48,891.74,890.32,891.73,4278.0,885.6009,886.854,885.4417,886.844,4278.0
2024-10-02 14:50:00,891.7,891.71,889.77,890.24,7028.0,886.8142,886.8241,884.8948,885.3622,7028.0
2024-10-02 14:55:00,890.19,890.57,889.8,890.02,14952.0,885.3125,885.6904,884.9246,885.1434,14952.0
2024-10-02 15:00:00,890.01,891.84,890.01,891.6,7859.0,885.1334,886.9534,885.1334,886.7147,7859.0
2024-10-02 15:05:00,891.44,891.49,890.61,890.63,5556.0,886.5556,886.6053,885.7302,885.75,5556.0
2024-10-02 15:10:00,890.64,890.87,890.35,890.58,5133.0,885.76,885.9887,885.4716,885.7003,5133.0
2024-10-02 15:15:00,890.64,891.06,890.57,890.71,5052.0,885.76,886.1777,885.6904,885.8296,5052.0
2024-10-02 15:20:00,890.77,891.33,890.5,891.3,7268.0,885.8893,886.4462,885.6208,886.4164,7268.0
2024-10-02 15:25:00,891.24,891.24,890.02,890.1,4095.0,886.3567,886.3567,885.1434,885.223,4095.0
2024-10-02 15:30:00,890.1,890.63,889.91,890.63,8990.0,885.223,885.75,885.034,885.75,8990.0
2024-10-02 15:35:00,890.34,890.51,889.83,890.31,4832.0,885.4616,885.6307,884.9544,885.4318,4832.0
2024-10-02 15:40:00,890.21,890.29,889.69,890.0,6694.0,885.3324,885.4119,884.8152,885.1235,6694.0
2024-10-02 15:45:00,890.1,890.59,889.71,889.86,18961.0,885.223,885.7103,884.8351,884.9843,18961.0
2024-10-02 15:50:00,889.87,891.23,889.67,890.53,16521.0,884.9942,886.3468,884.7953,885.6506,16521.0
2024-10-02 15:55:00,890.76,891.2,890.42,891.2,45227.0,885.8793,886.3169,885.5412,886.3169,45227.0
2024-10-03 09:30:00,889.54,891.77,883.01,891.0,60683.0,884.666,886.8838,878.1718,886.118,60683.0
2024-10-03 09:35:00,891.03,892.0,887.51,887.51,22691.0,886.1479,887.1125,882.6471,882.6471,22691.0
2024-10-03 09:40:00,888.59,888.89,886.46,886.46,19083.0,883.7212,884.0196,881.6029,881.6029,19083.0
2024-10-03 09:45:00,886.78,890.0,886.0,888.33,18910.0,881.9211,885.1235,881.1454,883.4627,18910.0
2024-10-03 09:50:00,888.77,890.34,887.89,890.34,22255.0,883.9002,885.4616,883.0251,885.4616,22255.0
2024-10-03 09:55:00,890.39,890.55,888.59,889.62,18628.0,885.5114,885.6705,883.7212,884.7456,18628.0
2024-10-03 10:00:00,889.62,890.31,886.01,887.73,23735.0,884.7456,885.4318,881.1554,882.8659,23735.0
2024-10-03 10:05:00,888.5,888.56,886.05,888.0,22282.0,883.6317,883.6914,881.1951,883.1345,22282.0
2024-10-03 10:10:00,888.25,890.42,885.65,887.83,31132.0,883.3831,885.5412,880.7973,882.9654,31132.0
2024-10-03 10:15:00,888.26,889.63,887.13,888.62,12985.0,883.393,884.7555,882.2692,883.7511,12985.0
2024-10-03 10:20:00,888.62,889.01,885.02,886.89,10100.0,883.7511,884.1389,880.1708,882.0305,10100.0
2024-10-03 10:25:00,886.56,886.96,884.52,885.04,10136.0,881.7023,882.1002,879.6735,880.1907,10136.0
2024-10-03 10:30:00,884.52,886.48,883.37,886.16,9049.0,879.6735,881.6228,878.5298,881.3045,9049.0
2024-10-03 10:35:00,886.54,886.74,885.75,886.22,9906.0,881.6825,881.8814,880.8968,881.3642,9906.0
2024-10-03 10:40:00,886.33,887.06,884.32,885.65,14091.0,881.4736,882.1996,879.4746,880.7973,14091.0
2024-10-03 10:45:00,885.6,887.12,885.52,886.29,13768.0,880.7476,882.2593,880.668,881.4338,13768.0
2024-10-03 10:50:00,886.6,887.9,886.14,887.29,7572.0,881.7421,883.035,881.2847,882.4284,7572.0
2024-10-03 10:55:00,886.98,886.98,883.67,884.0,7123.0,882.12,882.12,878.8282,879.1564,7123.0
2024-10-03 11:00:00,884.0,885.53,883.5,884.44,16300.0,879.1564,880.678,878.6591,879.594,16300.0
2024-10-03 11:05:00,884.94,886.37,884.74,885.57,10107.0,880.0912,881.5134,879.8923,880.7178,10107.0
2024-10-03 11:10:00,885.14,885.89,884.46,885.47,9057.0,880.2901,881.036,879.6139,880.6183,9057.0
2024-10-03 11:15:00,885.55,887.38,885.55,886.5,10384.0,880.6979,882.5179,880.6979,881.6427,10384.0
2024-10-03 11:20:00,886.5,888.0,886.5,887.12,6624.0,881.6427,883.1345,881.6427,882.2593,6624.0
2024-10-03 11:25:00,887.06,887.23,885.85,885.98,3994.0,882.1996,882.3687,880.9962,881.1255,3994.0
2024-10-03 11:30:00,885.65,887.75,885.65,887.31,3963.0,880.7973,882.8858,880.7973,882.4482,3963.0
2024-10-03 11:35:00,887.06,887.86,886.56,886.57,5034.0,882.1996,882.9952,881.7023,881.7123,5034.0
2024-10-03 11:40:00,886.72,888.26,886.72,887.66,6746.0,881.8615,883.393,881.8615,882.7963,6746.0
2024-10-03 11:45:00,887.89,888.85,887.64,888.75,11347.0,883.0251,883.9798,882.7764,883.8804,11347.0
2024-10-03 11:50:00,888.75,888.89,887.7,888.74,5789.0,883.8804,884.0196,882.8361,883.8704,5789.0
2024-10-03 11:55:00,887.84,888.49,887.6,887.8,3277.0,882.9753,883.6218,882.7367,882.9356,3277.0
2024-10-03 12:00:00,887.79,888.17,886.22,887.12,13928.0,882.9256,883.3035,881.3642,882.2593,13928.0
2024-10-03 12:05:00,887.03,887.22,886.66,886.8,5839.0,882.1698,882.3587,881.8018,881.941,5839.0
2024-10-03 12:10:00,886.69,887.59,886.62,887.5,17909.0,881.8316,882.7267,881.762,882.6372,17909.0
2024-10-03 12:15:00,887.5,887.85,887.17,887.52,4862.0,882.6372,882.9853,882.309,882.6571,4862.0
2024-10-03 12:20:00,887.52,887.52,887.04,887.2,8923.0,882.6571,882.6571,882.1797,882.3388,8923.0
2024-10-03 12:25:00,887.22,887.55,887.09,887.25,7068.0,882.3587,882.6869,882.2294,882.3886,7068.0
2024-10-03 12:30:00,887.09,887.57,886.62,886.84,15238.0,882.2294,882.7068,881.762,881.9808,15238.0
2024-10-03 12:35:00,886.63,887.05,885.85,886.27,5524.0,881.772,882.1897,880.9962,881.4139,5524.0
2024-10-03 12:40:00,886.26,886.49,883.81,883.81,11087.0,881.404,881.6327,878.9674,878.9674,11087.0
2024-10-03 12:45:00,883.8,884.37,883.44,883.5,6821.0,878.9575,879.5243,878.5994,878.6591,6821.0
2024-10-03 12:50:00,883.42,883.66,882.03,882.84,7742.0,878.5796,878.8182,877.1972,878.0027,7742.0
2024-10-03 12:55:00,883.0,883.4,882.78,883.0,3994.0,878.1619,878.5597,877.9431,878.1619,3994.0
2024-10-03 13:00:00,882.96,883.21,880.88,881.5,8731.0,878.1221,878.3707,876.0535,876.6701,8731.0
2024-10-03 13:05:00,881.5,882.64,881.25,882.22,6904.0,876.6701,877.8038,876.4214,877.3861,6904.0
2024-10-03 13:10:00,881.88,882.32,881.55,882.31,5061.0,877.048,877.4856,876.7198,877.4756,5061.0
2024-10-03 13:15:00,882.31,882.62,881.8,881.94,5244.0,877.4756,877.7839,876.9684,877.1077,5244.0
2024-10-03 13:20:00,882.06,882.65,881.92,882.38,10520.0,877.227,877.8138,877.0878,877.5453,10520.0
2024-10-03 13:25:00,882.1,882.96,881.61,882.17,16582.0,877.2668,878.1221,876.7795,877.3364,16582.0
2024-10-03 13:30:00,882.21,883.44,882.18,883.26,5983.0,877.3762,878.5994,877.3463,878.4204,5983.0
2024-10-03 13:35:00,883.53,884.82,883.53,884.67,6036.0,878.689,879.9719,878.689,879.8227,6036.0
2024-10-03 13:40:00,884.78,884.85,883.04,884.0,6939.0,879.9321,880.0017,878.2016,879.1564,6939.0
2024-10-03 13:45:00,884.03,885.03,883.75,884.13,3574.0,879.1862,880.1807,878.9077,879.2857,3574.0
2024-10-03 13:50:00,884.13,884.56,884.01,884.45,4822.0,879.2857,879.7133,879.1663,879.6039,4822.0
2024-10-03 13:55:00,884.65,885.18,884.45,885.0,5661.0,879.8028,880.3299,879.6039,880.1509,5661.0
2024-10-03 14:00:00,885.0,885.28,884.9,885.08,3836.0,880.1509,880.4294,880.0514,880.2305,3836.0
2024-10-03 14:05:00,885.08,885.51,884.45,884.45,4857.0,880.2305,880.6581,879.6039,879.6039,4857.0
2024-10-03 14:10:00,884.73,885.34,884.72,885.34,3440.0,879.8824,880.489,879.8724,880.489,3440.0
2024-10-03 14:15:00,885.12,885.33,884.86,885.0,4826.0,880.2702,880.4791,880.0117,880.1509,4826.0
2024-10-03 14:20:00,884.73,885.24,884.45,885.15,5476.0,879.8824,880.3896,879.6039,880.3001,5476.0
2024-10-03 14:25:00,885.4,885.84,885.39,885.67,3767.0,880.5487,880.9863,880.5388,880.8172,3767.0
2024-10-03 14:30:00,885.5,885.5,884.27,884.57,7434.0,880.6482,880.6482,879.4249,879.7233,7434.0
2024-10-03 14:35:00,884.65,885.51,884.57,884.67,4057.0,879.8028,880.6581,879.7233,879.8227,4057.0
2024-10-03 14:40:00,884.73,885.06,884.57,885.06,2634.0,879.8824,880.2106,879.7233,880.2106,2634.0
2024-10-03 14:45:00,885.1,885.31,884.82,885.07,3726.0,880.2503,880.4592,879.9719,880.2205,3726.0
2024-10-03 14:50:00,885.08,885.49,884.42,884.64,8388.0,880.2305,880.6382,879.5741,879.7929,8388.0
2024-10-03 14:55:00,884.7,885.81,884.7,885.19,6185.0,879.8525,880.9565,879.8525,880.3399,6185.0
2024-10-03 15:00:00,885.19,885.19,884.48,884.93,2000.0,880.3399,880.3399,879.6337,880.0813,2000.0
2024-10-03 15:05:00,885.16,885.16,884.42,884.54,4224.0,880.31,880.31,879.5741,879.6934,4224.0
2024-10-03 15:10:00,884.51,884.73,884.22,884.67,3152.0,879.6636,879.8824,879.3752,879.8227,3152.0
2024-10-03 15:15:00,884.58,885.18,884.57,885.17,2578.0,879.7332,880.3299,879.7233,880.32,2578.0
2024-10-03 15:20:00,885.05,885.66,884.89,885.16,9529.0,880.2006,880.8073,880.0415,880.31,9529.0
2024-10-03 15:25:00,885.24,885.29,884.0,884.19,4610.0,880.3896,880.4393,879.1564,879.3453,4610.0
2024-10-03 15:30:00,884.07,886.26,883.87,886.26,13809.0,879.226,881.404,879.0271,881.404,13809.0
2024-10-03 15:35:00,886.13,886.99,884.45,884.82,8973.0,881.2747,882.13,879.6039,879.9719,8973.0
2024-10-03 15:40:00,884.99,885.62,884.78,884.91,4701.0,880.141,880.7675,879.9321,880.0614,4701.0
2024-10-03 15:45:00,884.91,885.19,884.03,884.17,7767.0,880.0614,880.3399,879.1862,879.3254,7767.0
2024-10-03 15:50:00,884.22,884.69,882.66,883.83,17426.0,879.3752,879.8426,877.8237,878.9873,17426.0
2024-10-03 15:55:00,883.83,885.69,883.5,885.29,33286.0,878.9873,880.8371,878.6591,880.4393,33286.0
2024-10-04 09:30:00,885.91,888.97,882.28,883.55,59427.0,881.0559,884.0991,877.4458,878.7088,59427.0
2024-10-04 09:35:00,883.05,885.45,882.37,885.45,16726.0,878.2116,880.5984,877.5353,880.5984,16726.0
2024-10-04 09:40:00,885.27,887.08,883.31,883.35,10201.0,880.4194,882.2195,878.4702,878.5099,10201.0
2024-10-04 09:45:00,884.34,884.38,881.62,883.07,16787.0,879.4945,879.5343,876.7894,878.2315,16787.0
2024-10-04 09:50:00,883.07,883.87,881.73,883.24,18298.0,878.2315,879.0271,876.8988,878.4005,18298.0
2024-10-04 09:55:00,882.63,883.42,882.15,882.37,5167.0,877.7939,878.5796,877.3165,877.5353,5167.0
2024-10-04 10:00:00,882.37,887.0,882.37,885.48,19283.0,877.5353,882.1399,877.5353,880.6283,19283.0
2024-10-04 10:05:00,885.35,886.76,883.85,883.87,7165.0,880.499,881.9013,879.0072,879.0271,7165.0
2024-10-04 10:10:00,883.87,884.73,882.52,884.72,10235.0,879.0271,879.8824,877.6845,879.8724,10235.0
2024-10-04 10:15:00,884.6,884.6,883.05,883.24,14610.0,879.7531,879.7531,878.2116,878.4005,14610.0
2024-10-04 10:20:00,883.09,883.68,880.67,880.78,12263.0,878.2514,878.8381,875.8446,875.954,12263.0
2024-10-04 10:25:00,880.71,881.45,879.2,879.62,20416.0,875.8844,876.6203,874.3827,874.8004,20416.0
2024-10-04 10:30:00,879.97,879.97,877.83,878.04,14469.0,875.1485,875.1485,873.0202,873.229,14469.0
2024-10-04 10:35:00,878.2,878.94,877.74,878.3,17570.0,873.3882,874.1241,872.9307,873.4876,17570.0
2024-10-04 10:40:00,878.3,881.0,878.1,880.0,11904.0,873.4876,876.1728,873.2887,875.1783,11904.0
2024-10-04 10:45:00,880.04,880.06,878.55,878.65,8334.0,875.2181,875.238,873.7362,873.8357,8334.0
2024-10-04 10:50:00,878.93,879.74,878.52,878.91,11109.0,874.1142,874.9197,873.7064,874.0943,11109.0
2024-10-04 10:55:00,878.91,880.45,878.42,880.28,10236.0,874.0943,875.6258,873.607,875.4568,10236.0
2024-10-04 11:00:00,880.49,880.66,879.89,880.08,3977.0,875.6656,875.8347,875.0689,875.2579,3977.0
2024-10-04 11:05:00,879.88,880.22,879.75,880.22,4628.0,875.059,875.3971,874.9297,875.3971,4628.0
2024-10-04 11:10:00,880.01,880.64,879.66,879.99,10271.0,875.1882,875.8148,874.8402,875.1683,10271.0
2024-10-04 11:15:00,879.99,880.26,879.37,879.59,7929.0,875.1683,875.4369,874.5517,874.7705,7929.0
2024-10-04 11:20:00,879.41,879.41,877.36,877.7,5959.0,874.5915,874.5915,872.5528,872.8909,5959.0
2024-10-04 11:25:00,877.94,878.01,876.89,877.4,9366.0,873.1296,873.1992,872.0853,872.5925,9366.0
2024-10-04 11:30:00,877.81,878.76,877.8,878.28,4302.0,873.0003,873.9451,872.9903,873.4677,4302.0
2024-10-04 11:35:00,878.3,878.58,877.48,877.48,5166.0,873.4876,873.7661,872.6721,872.6721,5166.0
2024-10-04 11:40:00,878.1,879.61,878.1,879.0,9915.0,873.2887,874.7904,873.2887,874.1838,9915.0
2024-10-04 11:45:00,879.47,879.47,878.45,878.45,10709.0,874.6512,874.6512,873.6368,873.6368,10709.0
2024-10-04 11:50:00,879.12,880.35,878.76,880.35,3002.0,874.3031,875.5264,873.9451,875.5264,3002.0
2024-10-04 11:55:00,880.1,881.02,880.09,880.97,3867.0,875.2777,876.1927,875.2678,876.143,3867.0
2024-10-04 12:00:00,881.06,882.0,880.8,881.31,8076.0,876.2325,877.1673,875.9739,876.4811,8076.0
2024-10-04 12:05:00,881.29,881.5,880.38,880.38,3639.0,876.4612,876.6701,875.5562,875.5562,3639.0
2024-10-04 12:10:00,880.38,880.85,879.8,879.8,6240.0,875.5562,876.0236,874.9794,874.9794,6240.0
2024-10-04 12:15:00,879.79,879.87,878.99,879.58,1930.0,874.9694,875.049,874.1738,874.7606,1930.0
2024-10-04 12:20:00,879.74,879.77,879.23,879.3,1152.0,874.9197,874.9496,874.4125,874.4821,1152.0
2024-10-04 12:25:00,879.53,879.53,878.21,878.31,6117.0,874.7109,874.7109,873.3981,873.4976,6117.0
2024-10-04 12:30:00,878.33,879.72,878.27,879.03,5084.0,873.5174,874.8998,873.4578,874.2136,5084.0
2024-10-04 12:35:00,879.21,880.5,879.03,879.91,3653.0,874.3926,875.6756,874.2136,875.0888,3653.0
2024-10-04 12:40:00,879.63,880.36,879.28,880.24,9623.0,874.8103,875.5363,874.4622,875.417,9623.0
2024-10-04 12:45:00,880.35,881.3,880.11,880.11,14200.0,875.5264,876.4712,875.2877,875.2877,14200.0
2024-10-04 12:50:00,880.11,880.11,879.43,879.5,3590.0,875.2877,875.2877,874.6114,874.681,3590.0
2024-10-04 12:55:00,879.92,880.17,879.61,879.61,2591.0,875.0987,875.3474,874.7904,874.7904,2591.0
2024-10-04 13:00:00,879.82,880.2,879.5,880.19,4120.0,874.9993,875.3772,874.681,875.3673,4120.0
2024-10-04 13:05:00,879.91,880.14,879.83,879.83,2461.0,875.0888,875.3175,875.0092,875.0092,2461.0
2024-10-04 13:10:00,880.15,880.53,879.99,880.0,4600.0,875.3275,875.7054,875.1683,875.1783,4600.0
2024-10-04 13:15:00,880.54,880.54,879.99,880.31,9161.0,875.7153,875.7153,875.1683,875.4866,9161.0
2024-10-04 13:20:00,880.45,884.0,880.44,883.2,21486.0,875.6258,879.1564,875.6159,878.3608,21486.0
2024-10-04 13:25:00,882.89,883.81,882.8,883.47,5853.0,878.0525,878.9674,877.963,878.6293,5853.0
2024-10-04 13:30:00,883.81,884.36,883.72,883.72,5632.0,878.9674,879.5144,878.8779,878.8779,5632.0
2024-10-04 13:35:00,883.75,883.75,881.63,883.25,5242.0,878.9077,878.9077,876.7994,878.4105,5242.0
2024-10-04 13:40:00,883.11,883.42,882.8,883.13,11761.0,878.2713,878.5796,877.963,878.2911,11761.0
2024-10-04 13:45:00,883.14,883.23,882.21,882.8,10134.0,878.3011,878.3906,877.3762,877.963,10134.0
2024-10-04 13:50:00,883.01,883.18,882.38,882.66,3631.0,878.1718,878.3409,877.5453,877.8237,3631.0
2024-10-04 13:55:00,882.82,883.08,882.18,882.21,5177.0,877.9828,878.2414,877.3463,877.3762,5177.0
2024-10-04 14:00:00,882.21,882.53,880.59,880.72,6055.0,877.3762,877.6944,875.7651,875.8943,6055.0
2024-10-04 14:05:00,880.77,881.58,880.42,881.57,5968.0,875.9441,876.7496,875.596,876.7397,5968.0
2024-10-04 14:10:00,881.57,881.67,881.17,881.19,4097.0,876.7397,876.8391,876.3419,876.3618,4097.0
2024-10-04 14:15:00,881.16,881.47,880.87,881.3,6703.0,876.3319,876.6402,876.0435,876.4712,6703.0
2024-10-04 14:20:00,881.15,882.67,881.1,882.53,6035.0,876.322,877.8337,876.2723,877.6944,6035.0
2024-10-04 14:25:00,882.65,883.33,882.65,883.21,5306.0,877.8138,878.49,877.8138,878.3707,5306.0
2024-10-04 14:30:00,883.72,883.86,883.16,883.53,6439.0,878.8779,879.0171,878.321,878.689,6439.0
2024-10-04 14:35:00,883.66,884.14,883.55,884.09,3840.0,878.8182,879.2956,878.7088,879.2459,3840.0
2024-10-04 14:40:00,884.1,884.46,884.06,884.13,4366.0,879.2558,879.6139,879.216,879.2857,4366.0
2024-10-04 14:45:00,883.86,884.61,883.86,884.39,4906.0,879.0171,879.763,879.0171,879.5442,4906.0
2024-10-04 14:50:00,884.29,884.44,883.8,884.22,5791.0,879.4448,879.594,878.9575,879.3752,5791.0
2024-10-04 14:55:00,884.27,884.97,884.21,884.72,7867.0,879.4249,880.1211,879.3652,879.8724,7867.0
2024-10-04 15:00:00,884.67,885.55,884.67,885.05,5388.0,879.8227,880.6979,879.8227,880.2006,5388.0
2024-10-04 15:05:00,885.35,886.1,885.05,885.49,6174.0,880.499,881.2449,880.2006,880.6382,6174.0
2024-10-04 15:10:00,885.41,885.54,884.72,885.05,7150.0,880.5587,880.6879,879.8724,880.2006,7150.0
2024-10-04 15:15:00,885.0,885.11,884.56,884.56,7136.0,880.1509,880.2603,879.7133,879.7133,7136.0
2024-10-04 15:20:00,884.31,886.0,884.31,885.9,4993.0,879.4647,881.1454,879.4647,881.046,4993.0
2024-10-04 15:25:00,885.63,886.18,885.54,885.8,5501.0,880.7774,881.3244,880.6879,880.9465,5501.0
2024-10-04 15:30:00,885.61,886.31,885.32,886.25,8685.0,880.7576,881.4537,880.4691,881.394,8685.0
2024-10-04 15:35:00,886.25,886.25,885.35,885.69,5444.0,881.394,881.394,880.499,880.8371,5444.0
2024-10-04 15:40:00,885.71,886.11,885.49,885.85,6367.0,880.857,881.2548,880.6382,880.9962,6367.0
2024-10-04 15:45:00,885.79,885.79,884.68,885.46,8199.0,880.9366,880.9366,879.8327,880.6084,8199.0
2024-10-04 15:50:00,885.48,885.8,885.27,885.71,10403.0,880.6283,880.9465,880.4194,880.857,10403.0
2024-10-04 15:55:00,885.51,887.0,885.28,886.78,53365.0,880.6581,882.1399,880.4294,881.9211,53365.0
2024-10-07 09:30:00,890.51,899.0,889.56,897.43,72311.0,885.6307,894.0742,884.6859,892.5128,72311.0
2024-10-07 09:35:00,896.88,900.59,894.63,899.61,45342.0,891.9658,895.6555,889.7281,894.6808,45342.0
2024-10-07 09:40:00,899.09,899.09,893.58,893.89,19403.0,894.1637,894.1637,888.6839,888.9922,19403.0
2024-10-07 09:45:00,893.73,896.02,892.51,896.02,20500.0,888.8331,891.1105,887.6197,891.1105,20500.0
2024-10-07 09:50:00,895.97,896.73,895.01,895.87,13218.0,891.0608,891.8166,890.1061,890.9613,13218.0
2024-10-07 09:55:00,895.91,901.0,895.9,899.57,39159.0,891.0011,896.0632,890.9912,894.6411,39159.0
2024-10-07 10:00:00,899.54,903.87,899.54,902.91,65063.0,894.6112,898.9175,894.6112,897.9628,65063.0
2024-10-07 10:05:00,902.58,903.58,901.22,901.75,23617.0,897.6346,898.6291,896.282,896.8091,23617.0
2024-10-07 10:10:00,901.67,902.45,899.86,900.04,28958.0,896.7296,897.5053,894.9295,895.1085,28958.0
2024-10-07 10:15:00,899.83,902.45,899.53,899.62,11955.0,894.8996,897.5053,894.6013,894.6908,11955.0
2024-10-07 10:20:00,899.69,899.76,896.77,897.68,10676.0,894.7604,894.83,891.8564,892.7614,10676.0
2024-10-07 10:25:00,897.49,898.39,896.89,898.13,13280.0,892.5725,893.4675,891.9757,893.209,13280.0
2024-10-07 10:30:00,899.0,899.0,897.02,898.33,8515.0,894.0742,894.0742,892.105,893.4079,8515.0
2024-10-07 10:35:00,898.01,899.39,897.72,898.35,9570.0,893.0896,894.4621,892.8012,893.4277,9570.0
2024-10-07 10:40:00,898.75,899.33,897.79,898.09,12730.0,893.8256,894.4024,892.8708,893.1692,12730.0
2024-10-07 10:45:00,898.57,900.0,898.02,899.66,10112.0,893.6465,895.0687,893.0996,894.7306,10112.0
2024-10-07 10:50:00,899.5,901.65,899.45,901.55,7326.0,894.5714,896.7097,894.5217,896.6102,7326.0
2024-10-07 10:55:00,901.38,901.98,901.02,901.17,10171.0,896.4411,897.0379,896.0831,896.2323,10171.0
2024-10-07 11:00:00,901.35,901.71,900.34,901.56,11192.0,896.4113,896.7693,895.4068,896.6202,11192.0
2024-10-07 11:05:00,901.67,902.06,900.36,901.81,9260.0,896.7296,897.1174,895.4267,896.8688,9260.0
2024-10-07 11:10:00,901.8,902.24,901.42,901.42,9065.0,896.8588,897.2964,896.4809,896.4809,9065.0
2024-10-07 11:15:00,901.59,903.34,901.59,902.86,10397.0,896.65,898.3904,896.65,897.913,10397.0
2024-10-07 11:20:00,902.71,905.28,902.71,902.82,36266.0,897.7639,900.3198,897.7639,897.8733,36266.0
2024-10-07 11:25:00,903.26,903.7,902.48,902.69,8887.0,898.3108,898.7484,897.5351,897.744,8887.0
2024-10-07 11:30:00,902.68,903.57,901.3,903.32,5673.0,897.734,898.6191,896.3616,898.3705,5673.0
2024-10-07 11:35:00,903.33,903.6,902.78,903.12,6715.0,898.3805,898.649,897.8335,898.1716,6715.0
2024-10-07 11:40:00,903.29,903.29,902.49,903.05,4872.0,898.3407,898.3407,897.5451,898.102,4872.0
2024-10-07 11:45:00,903.37,903.96,903.04,903.75,6832.0,898.4202,899.007,898.0921,898.7982,6832.0
2024-10-07 11:50:00,903.44,904.23,903.35,903.59,7646.0,898.4899,899.2755,898.4004,898.639,7646.0
2024-10-07 11:55:00,903.5,903.56,902.11,902.7,12686.0,898.5495,898.6092,897.1671,897.7539,12686.0
2024-10-07 12:00:00,902.69,903.03,902.36,903.03,2921.0,897.744,898.0821,897.4158,898.0821,2921.0
2024-10-07 12:05:00,903.25,903.5,901.65,901.65,17220.0,898.3009,898.5495,896.7097,896.7097,17220.0
2024-10-07 12:10:00,901.58,901.58,899.95,900.05,4390.0,896.6401,896.6401,895.019,895.1184,4390.0
2024-10-07 12:15:00,900.3,900.37,898.58,899.33,7200.0,895.3671,895.4367,893.6565,894.4024,7200.0
2024-10-07 12:20:00,899.06,899.94,898.54,899.94,6293.0,894.1339,895.009,893.6167,895.009,6293.0
2024-10-07 12:25:00,899.79,900.0,899.06,899.06,5473.0,894.8599,895.0687,894.1339,894.1339,5473.0
2024-10-07 12:30:00,898.9,898.95,898.09,898.12,6248.0,893.9747,894.0245,893.1692,893.199,6248.0
2024-10-07 12:35:00,898.25,898.51,897.46,898.42,5005.0,893.3283,893.5869,892.5426,893.4974,5005.0
2024-10-07 12:40:00,898.44,899.55,898.12,899.55,2624.0,893.5173,894.6212,893.199,894.6212,2624.0
2024-10-07 12:45:00,899.06,900.0,898.72,900.0,3152.0,894.1339,895.0687,893.7957,895.0687,3152.0
2024-10-07 12:50:00,900.13,900.16,898.99,899.23,4924.0,895.198,895.2278,894.0642,894.3029,4924.0
2024-10-07 12:55:00,899.73,900.0,899.34,899.92,7476.0,894.8002,895.0687,894.4123,894.9891,7476.0
2024-10-07 13:00:00,899.81,900.15,899.69,900.07,2395.0,894.8798,895.2179,894.7604,895.1383,2395.0
2024-10-07 13:05:00,899.65,899.69,898.95,898.95,4718.0,894.7206,894.7604,894.0245,894.0245,4718.0
2024-10-07 13:10:00,899.34,899.86,899.31,899.8,9784.0,894.4123,894.9295,894.3825,894.8698,9784.0
2024-10-07 13:15:00,899.78,900.7,899.6,900.7,5639.0,894.8499,895.7649,894.6709,895.7649,5639.0
2024-10-07 13:20:00,900.71,900.71,898.26,898.54,8376.0,895.7748,895.7748,893.3382,893.6167,8376.0
2024-10-07 13:25:00,898.75,899.24,898.62,898.65,2079.0,893.8256,894.3129,893.6963,893.7261,2079.0
2024-10-07 13:30:00,898.47,898.95,898.2,898.4,4814.0,893.5471,894.0245,893.2786,893.4775,4814.0
2024-10-07 13:35:00,898.62,899.61,898.61,899.06,7113.0,893.6963,894.6808,893.6863,894.1339,7113.0
2024-10-07 13:40:00,899.17,899.17,898.8,898.86,2255.0,894.2433,894.2433,893.8753,893.935,2255.0
2024-10-07 13:45:00,898.61,899.0,898.37,898.72,4616.0,893.6863,894.0742,893.4476,893.7957,4616.0
2024-10-07 13:50:00,898.46,898.78,898.08,898.72,1151.0,893.5371,893.8554,893.1592,893.7957,1151.0
2024-10-07 13:55:00,898.74,899.23,898.56,899.1,3363.0,893.8156,894.3029,893.6366,894.1736,3363.0
2024-10-07 14:00:00,898.98,899.04,898.36,898.91,7514.0,894.0543,894.114,893.4377,893.9847,7514.0
2024-10-07 14:05:00,898.95,898.99,898.4,898.63,2681.0,894.0245,894.0642,893.4775,893.7062,2681.0
2024-10-07 14:10:00,898.55,899.68,898.55,899.37,8411.0,893.6267,894.7505,893.6267,894.4422,8411.0
2024-10-07 14:15:00,899.21,900.04,899.2,900.04,22927.0,894.283,895.1085,894.2731,895.1085,22927.0
2024-10-07 14:20:00,900.05,900.6,899.83,900.6,4722.0,895.1184,895.6654,894.8996,895.6654,4722.0
2024-10-07 14:25:00,900.62,901.6,900.61,901.5,7439.0,895.6853,896.6599,895.6754,896.5605,7439.0
2024-10-07 14:30:00,901.5,903.05,900.19,901.72,15943.0,896.5605,898.102,895.2577,896.7793,15943.0
2024-10-07 14:35:00,901.74,902.94,901.74,902.59,13868.0,896.7992,897.9926,896.7992,897.6445,13868.0
2024-10-07 14:40:00,902.94,903.15,901.45,901.45,7346.0,897.9926,898.2014,896.5108,896.5108,7346.0
2024-10-07 14:45:00,901.41,901.75,898.89,899.93,8527.0,896.471,896.8091,893.9648,894.9991,8527.0
2024-10-07 14:50:00,899.96,900.84,899.96,900.72,5144.0,895.0289,895.9041,895.0289,895.7848,5144.0
2024-10-07 14:55:00,900.73,900.76,899.33,899.46,6505.0,895.7947,895.8245,894.4024,894.5317,6505.0
2024-10-07 15:00:00,898.98,900.12,898.86,899.19,4581.0,894.0543,895.1881,893.935,894.2631,4581.0
2024-10-07 15:05:00,899.04,900.65,899.04,899.8,5972.0,894.114,895.7151,894.114,894.8698,5972.0
2024-10-07 15:10:00,900.08,900.08,899.1,899.1,5687.0,895.1483,895.1483,894.1736,894.1736,5687.0
2024-10-07 15:15:00,899.18,900.18,899.08,900.0,8668.0,894.2532,895.2477,894.1538,895.0687,8668.0
2024-10-07 15:20:00,899.91,899.93,898.73,898.83,14150.0,894.9792,894.9991,893.8057,893.9051,14150.0
2024-10-07 15:25:00,898.8,899.0,898.3,898.31,6891.0,893.8753,894.0742,893.378,893.388,6891.0
2024-10-07 15:30:00,898.66,898.88,898.14,898.25,7429.0,893.7361,893.9548,893.2189,893.3283,7429.0
2024-10-07 15:35:00,898.27,898.55,897.36,897.8,19293.0,893.3482,893.6267,892.4432,892.8808,19293.0
2024-10-07 15:40:00,898.08,898.55,897.4,897.6,7779.0,893.1592,893.6267,892.483,892.6819,7779.0
2024-10-07 15:45:00,897.77,898.12,896.4,897.68,13267.0,892.8509,893.199,891.4884,892.7614,13267.0
2024-10-07 15:50:00,897.54,900.0,897.54,899.34,13801.0,892.6222,895.0687,892.6222,894.4123,13801.0
2024-10-07 15:55:00,899.17,899.17,896.93,898.8,35254.0,894.2433,894.2433,892.0155,893.8753,35254.0
2024-10-08 09:30:00,903.0,909.9,902.22,908.9,92161.0,898.0523,904.9145,897.2765,903.9199,92161.0
2024-10-08 09:35:00,908.75,912.74,907.75,912.29,40338.0,903.7708,907.7389,902.7762,907.2914,40338.0
2024-10-08 09:40:00,912.17,913.75,911.35,913.48,21786.0,907.172,908.7434,906.3565,908.4748,21786.0
2024-10-08 09:45:00,913.47,918.41,913.47,917.5,36438.0,908.4649,913.3778,908.4649,912.4728,36438.0
2024-10-08 09:50:00,917.56,919.56,916.7,918.32,41800.0,912.5325,914.5215,911.6772,913.2883,41800.0
2024-10-08 09:55:00,918.09,920.28,916.96,917.6,25731.0,913.0596,915.2376,911.9358,912.5723,25731.0
2024-10-08 10:00:00,917.24,920.0,916.42,916.95,23280.0,912.2142,914.9591,911.3987,911.9258,23280.0
2024-10-08 10:05:00,917.36,919.39,916.76,917.01,20046.0,912.3336,914.3525,911.7369,911.9855,20046.0
2024-10-08 10:10:00,916.81,918.15,916.5,917.3,10055.0,911.7866,913.1193,911.4783,912.2739,10055.0
2024-10-08 10:15:00,916.85,919.3,916.4,919.21,12461.0,911.8264,914.263,911.3789,914.1735,12461.0
2024-10-08 10:20:00,918.74,920.23,917.33,919.15,19304.0,913.706,915.1879,912.3038,914.1138,19304.0
2024-10-08 10:25:00,918.89,919.02,918.37,918.9,4904.0,913.8552,913.9845,913.3381,913.8652,4904.0
2024-10-08 10:30:00,918.45,921.01,918.41,920.86,12292.0,913.4176,915.9636,913.3778,915.8144,12292.0
2024-10-08 10:35:00,921.09,921.97,919.23,919.23,13414.0,916.0432,916.9183,914.1933,914.1933,13414.0
2024-10-08 10:40:00,919.68,920.2,918.17,920.2,8286.0,914.6409,915.158,913.1392,915.158,8286.0
2024-10-08 10:45:00,919.63,920.6,919.26,919.57,7088.0,914.5912,915.5558,914.2232,914.5315,7088.0
2024-10-08 10:50:00,919.85,920.7,918.77,918.77,12359.0,914.8099,915.6553,913.7359,913.7359,12359.0
2024-10-08 10:55:00,919.05,919.5,918.69,918.69,6289.0,914.0143,914.4619,913.6563,913.6563,6289.0
2024-10-08 11:00:00,918.84,918.93,917.54,917.58,7328.0,913.8055,913.895,912.5126,912.5524,7328.0
2024-10-08 11:05:00,917.27,917.27,915.58,915.59,4104.0,912.2441,912.2441,910.5633,910.5733,4104.0
2024-10-08 11:10:00,915.79,915.79,914.03,914.68,18354.0,910.7722,910.7722,909.0218,909.6683,18354.0
2024-10-08 11:15:00,914.2,914.71,913.56,914.71,5835.0,909.1909,909.6981,908.5544,909.6981,5835.0
2024-10-08 11:20:00,914.74,915.46,913.97,914.28,11484.0,909.7279,910.444,908.9622,909.2705,11484.0
2024-10-08 11:25:00,914.44,915.01,913.11,913.19,6755.0,909.4296,909.9965,908.1069,908.1864,6755.0
2024-10-08 11:30:00,913.43,914.22,913.05,913.05,6756.0,908.4251,909.2108,908.0472,908.0472,6756.0
2024-10-08 11:35:00,913.45,914.46,912.9,912.91,3899.0,908.445,909.4495,907.898,907.908,3899.0
2024-10-08 11:40:00,913.05,914.44,912.44,913.99,5545.0,908.0472,909.4296,907.4405,908.9821,5545.0
2024-10-08 11:45:00,914.0,914.14,913.0,913.51,2335.0,908.992,909.1312,907.9975,908.5047,2335.0
2024-10-08 11:50:00,913.22,913.44,912.39,912.93,2559.0,908.2163,908.4351,907.3908,907.9279,2559.0
2024-10-08 11:55:00,912.0,912.35,910.79,911.1,5383.0,907.003,907.351,905.7996,906.1079,5383.0
2024-10-08 12:00:00,911.09,911.18,909.6,910.05,7712.0,906.0979,906.1875,904.6161,905.0636,7712.0
2024-10-08 12:05:00,910.23,910.59,909.67,909.76,4081.0,905.2427,905.6007,904.6857,904.7752,4081.0
2024-10-08 12:10:00,910.06,910.43,909.7,909.95,6856.0,905.0736,905.4416,904.7156,904.9642,6856.0
2024-10-08 12:15:00,909.95,911.6,909.68,911.59,5251.0,904.9642,906.6052,904.6957,906.5952,5251.0
2024-10-08 12:20:00,911.3,912.2,911.27,911.58,4252.0,906.3068,907.2019,906.277,906.5853,4252.0
2024-10-08 12:25:00,911.98,912.4,911.98,912.18,1857.0,906.9831,907.4008,906.9831,907.182,1857.0
2024-10-08 12:30:00,912.28,912.65,912.28,912.64,4966.0,907.2814,907.6494,907.2814,907.6395,4966.0
2024-10-08 12:35:00,912.93,913.33,912.76,913.13,1752.0,907.9279,908.3257,907.7588,908.1268,1752.0
2024-10-08 12:40:00,913.05,913.2,912.64,912.69,1087.0,908.0472,908.1964,907.6395,907.6892,1087.0
2024-10-08 12:45:00,912.6,912.93,912.5,912.57,1300.0,907.5997,907.9279,907.5002,907.5698,1300.0
2024-10-08 12:50:00,912.45,912.65,911.15,911.8,6573.0,907.4505,907.6494,906.1576,906.8041,6573.0
2024-10-08 12:55:00,911.86,912.4,911.65,911.99,1319.0,906.8637,907.4008,906.6549,906.993,1319.0
2024-10-08 13:00:00,912.04,912.54,912.04,912.5,2230.0,907.0427,907.54,907.0427,907.5002,2230.0
2024-10-08 13:05:00,912.24,912.24,911.11,911.11,2277.0,907.2416,907.2416,906.1178,906.1178,2277.0
2024-10-08 13:10:00,911.35,913.68,911.34,912.93,5398.0,906.3565,908.6738,906.3466,907.9279,5398.0
2024-10-08 13:15:00,913.52,914.15,913.35,913.83,2260.0,908.5146,909.1412,908.3456,908.8229,2260.0
2024-10-08 13:20:00,914.17,914.53,913.74,914.52,5219.0,909.1611,909.5191,908.7334,909.5092,5219.0
2024-10-08 13:25:00,914.73,914.73,914.1,914.21,4954.0,909.718,909.718,909.0915,909.2008,4954.0
2024-10-08 13:30:00,914.1,914.28,913.26,914.28,1673.0,909.0915,909.2705,908.2561,909.2705,1673.0
2024-10-08 13:35:00,914.46,914.83,914.23,914.72,2854.0,909.4495,909.8175,909.2207,909.7081,2854.0
2024-10-08 13:40:00,914.56,914.9,914.56,914.72,1896.0,909.5489,909.8871,909.5489,909.7081,1896.0
2024-10-08 13:45:00,914.96,915.0,914.65,914.74,1936.0,909.9467,909.9865,909.6384,909.7279,1936.0
2024-10-08 13:50:00,914.74,914.99,913.46,913.92,2192.0,909.7279,909.9766,908.455,908.9124,2192.0
2024-10-08 13:55:00,913.69,915.03,913.68,915.03,2945.0,908.6837,910.0164,908.6738,910.0164,2945.0
2024-10-08 14:00:00,915.25,916.22,915.17,915.52,4345.0,910.2352,911.1998,910.1556,910.5037,4345.0
2024-10-08 14:05:00,915.68,915.95,915.48,915.75,6250.0,910.6628,910.9313,910.4639,910.7324,6250.0
2024-10-08 14:10:00,915.93,916.55,915.77,916.07,2605.0,910.9114,911.528,910.7523,911.0507,2605.0
2024-10-08 14:15:00,915.9,916.87,915.82,916.57,6606.0,910.8816,911.8463,910.802,911.5479,6606.0
2024-10-08 14:20:00,916.79,916.8,915.07,915.59,7650.0,911.7667,911.7767,910.0561,910.5733,7650.0
2024-10-08 14:25:00,915.67,916.72,915.08,916.0,9674.0,910.6528,911.6971,910.0661,910.981,9674.0
2024-10-08 14:30:00,915.65,916.53,915.36,916.16,6977.0,910.633,911.5081,910.3445,911.1402,6977.0
2024-10-08 14:35:00,916.54,918.06,916.52,917.48,9494.0,911.5181,913.0298,911.4982,912.4529,9494.0
2024-10-08 14:40:00,917.32,917.32,915.46,915.46,6137.0,912.2938,912.2938,910.444,910.444,6137.0
2024-10-08 14:45:00,915.77,916.03,914.44,915.25,8312.0,910.7523,911.0109,909.4296,910.2352,8312.0
2024-10-08 14:50:00,915.5,916.06,915.28,915.79,8351.0,910.4838,911.0407,910.265,910.7722,8351.0
2024-10-08 14:55:00,915.82,916.4,915.78,915.97,11122.0,910.802,911.3789,910.7622,910.9512,11122.0
2024-10-08 15:00:00,915.75,916.5,915.5,915.5,12360.0,910.7324,911.4783,910.4838,910.4838,12360.0
2024-10-08 15:05:00,915.34,915.75,914.59,914.85,10761.0,910.3247,910.7324,909.5788,909.8373,10761.0
2024-10-08 15:10:00,914.75,915.75,914.75,914.94,9223.0,909.7379,910.7324,909.7379,909.9268,9223.0
2024-10-08 15:15:00,914.96,915.62,914.96,915.62,6164.0,909.9467,910.6031,909.9467,910.6031,6164.0
2024-10-08 15:20:00,915.63,915.95,914.94,914.95,8156.0,910.6131,910.9313,909.9268,909.9368,8156.0
2024-10-08 15:25:00,914.94,914.94,914.0,914.25,9604.0,909.9268,909.9268,908.992,909.2406,9604.0
2024-10-08 15:30:00,914.11,914.63,914.05,914.35,14862.0,909.1014,909.6185,909.0417,909.3401,14862.0
2024-10-08 15:35:00,914.25,914.26,913.69,914.08,10379.0,909.2406,909.2506,908.6837,909.0716,10379.0
2024-10-08 15:40:00,914.05,914.46,913.73,913.75,11330.0,909.0417,909.4495,908.7235,908.7434,11330.0
2024-10-08 15:45:00,913.82,913.98,913.15,913.98,11063.0,908.813,908.9721,908.1467,908.9721,11063.0
2024-10-08 15:50:00,914.04,914.78,913.41,914.35,16604.0,909.0318,909.7677,908.4052,909.3401,16604.0
2024-10-08 15:55:00,914.27,914.47,913.43,913.94,43798.0,909.2605,909.4594,908.4251,908.9323,43798.0
2024-10-09 09:30:00,916.29,921.35,915.86,916.76,56493.0,911.2695,916.3017,910.8418,911.7369,56493.0
2024-10-09 09:35:00,916.76,917.65,913.1,916.91,29768.0,911.7369,912.622,908.0969,911.8861,29768.0
2024-10-09 09:40:00,916.23,920.0,915.44,919.8,13077.0,911.2098,914.9591,910.4241,914.7602,13077.0
2024-10-09 09:45:00,919.92,920.0,915.44,916.94,16444.0,914.8796,914.9591,910.4241,911.9159,16444.0
2024-10-09 09:50:00,916.94,917.38,914.28,916.04,17720.0,911.9159,912.3535,909.2705,911.0208,17720.0
2024-10-09 09:55:00,916.13,918.35,915.67,915.78,32348.0,911.1103,913.3182,910.6528,910.7622,32348.0
2024-10-09 10:00:00,915.97,916.13,914.5,914.62,9057.0,910.9512,911.1103,909.4893,909.6086,9057.0
2024-10-09 10:05:00,914.62,917.5,914.13,915.61,9081.0,909.6086,912.4728,909.1213,910.5932,9081.0
2024-10-09 10:10:00,914.94,917.25,914.94,916.93,4541.0,909.9268,912.2242,909.9268,911.9059,4541.0
2024-10-09 10:15:00,917.0,917.01,915.36,916.88,5808.0,911.9756,911.9855,910.3445,911.8562,5808.0
2024-10-09 10:20:00,916.54,918.0,915.61,916.29,9027.0,911.5181,912.9701,910.5932,911.2695,9027.0
2024-10-09 10:25:00,915.97,916.21,914.51,916.05,14102.0,910.9512,911.1899,909.4992,911.0308,14102.0
2024-10-09 10:30:00,915.89,917.19,914.57,917.19,11566.0,910.8716,912.1645,909.5589,912.1645,11566.0
2024-10-09 10:35:00,917.8,918.32,917.16,917.88,5539.0,912.7712,913.2883,912.1347,912.8507,5539.0
2024-10-09 10:40:00,918.3,919.75,918.2,918.58,13261.0,913.2684,914.7105,913.169,913.5469,13261.0
2024-10-09 10:45:00,918.67,919.7,918.48,919.69,17448.0,913.6364,914.6608,913.4475,914.6508,17448.0
2024-10-09 10:50:00,919.66,920.64,919.25,919.25,11220.0,914.621,915.5956,914.2132,914.2132,11220.0
2024-10-09 10:55:00,918.92,919.02,918.23,918.8,4421.0,913.885,913.9845,913.1988,913.7657,4421.0
2024-10-09 11:00:00,919.03,920.0,918.13,918.47,13072.0,913.9944,914.9591,913.0994,913.4375,13072.0
2024-10-09 11:05:00,918.88,918.88,916.44,916.71,8323.0,913.8453,913.8453,911.4186,911.6872,8323.0
2024-10-09 11:10:00,916.66,917.56,916.41,917.01,7154.0,911.6374,912.5325,911.3888,911.9855,7154.0
2024-10-09 11:15:00,917.29,918.76,917.07,918.75,7031.0,912.264,913.7259,912.0452,913.716,7031.0
2024-10-09 11:20:00,918.35,918.75,916.54,916.54,9463.0,913.3182,913.716,911.5181,911.5181,9463.0
2024-10-09 11:25:00,917.0,917.17,914.0,914.4,7433.0,911.9756,912.1446,908.992,909.3898,7433.0
2024-10-09 11:30:00,914.01,916.44,914.01,916.29,5722.0,909.0019,911.4186,909.0019,911.2695,5722.0
2024-10-09 11:35:00,916.43,916.68,914.84,915.02,6547.0,911.4087,911.6573,909.8274,910.0064,6547.0
2024-10-09 11:40:00,915.02,916.66,914.92,916.03,4925.0,910.0064,911.6374,909.907,911.0109,4925.0
2024-10-09 11:45:00,915.62,916.66,915.12,916.46,11287.0,910.6031,911.6374,910.1059,911.4385,11287.0
2024-10-09 11:50:00,916.43,917.1,916.15,916.52,6678.0,911.4087,912.075,911.1302,911.4982,6678.0
2024-10-09 11:55:00,916.88,917.57,916.01,917.44,10131.0,911.8562,912.5424,910.991,912.4132,10131.0
2024-10-09 12:00:00,917.4,917.45,915.38,915.38,5036.0,912.3734,912.4231,910.3644,910.3644,5036.0
2024-10-09 12:05:00,915.63,916.05,914.03,914.2,6474.0,910.6131,911.0308,909.0218,909.1909,6474.0
2024-10-09 12:10:00,914.4,914.59,912.33,912.5,19756.0,909.3898,909.5788,907.3312,907.5002,19756.0
2024-10-09 12:15:00,912.51,914.32,912.0,914.07,13748.0,907.5102,909.3102,907.003,909.0616,13748.0
2024-10-09 12:20:00,914.08,914.55,913.87,914.12,2928.0,909.0716,909.539,908.8627,909.1113,2928.0
2024-10-09 12:25:00,913.98,914.27,913.44,913.78,1980.0,908.9721,909.2605,908.4351,908.7732,1980.0
2024-10-09 12:30:00,913.99,914.21,913.14,914.14,6661.0,908.9821,909.2008,908.1367,909.1312,6661.0
2024-10-09 12:35:00,913.71,914.44,913.7,914.35,5967.0,908.7036,909.4296,908.6936,909.3401,5967.0
2024-10-09 12:40:00,914.45,915.79,914.45,915.2,3818.0,909.4395,910.7722,909.4395,910.1854,3818.0
2024-10-09 12:45:00,915.2,915.46,913.77,913.77,6842.0,910.1854,910.444,908.7633,908.7633,6842.0
2024-10-09 12:50:00,913.67,913.67,912.1,912.12,8746.0,908.6638,908.6638,907.1024,907.1223,8746.0
2024-10-09 12:55:00,912.12,914.56,912.12,914.1,6146.0,907.1223,909.5489,907.1223,909.0915,6146.0
2024-10-09 13:00:00,914.35,914.98,912.95,913.13,5609.0,909.3401,909.9666,907.9478,908.1268,5609.0
2024-10-09 13:05:00,912.85,914.1,912.85,913.57,3311.0,907.8483,909.0915,907.8483,908.5644,3311.0
2024-10-09 13:10:00,913.49,915.01,913.48,915.01,3949.0,908.4848,909.9965,908.4748,909.9965,3949.0
2024-10-09 13:15:00,915.01,915.75,914.82,914.82,9977.0,909.9965,910.7324,909.8075,909.8075,9977.0
2024-10-09 13:20:00,914.61,914.97,913.97,913.97,3413.0,909.5987,909.9567,908.9622,908.9622,3413.0
2024-10-09 13:25:00,914.31,914.31,913.11,913.61,9291.0,909.3003,909.3003,908.1069,908.6041,9291.0
2024-10-09 13:30:00,913.66,913.92,913.22,913.37,5269.0,908.6539,908.9124,908.2163,908.3655,5269.0
2024-10-09 13:35:00,913.93,914.25,913.71,914.24,5661.0,908.9224,909.2406,908.7036,909.2307,5661.0
2024-10-09 13:40:00,913.92,913.92,913.41,913.55,2900.0,908.9124,908.9124,908.4052,908.5445,2900.0
2024-10-09 13:45:00,913.88,914.84,913.88,914.84,5150.0,908.8727,909.8274,908.8727,909.8274,5150.0
2024-10-09 13:50:00,915.0,915.09,913.66,914.67,3750.0,909.9865,910.076,908.6539,909.6583,3750.0
2024-10-09 13:55:00,915.1,915.1,914.71,914.85,3381.0,910.086,910.086,909.6981,909.8373,3381.0
2024-10-09 14:00:00,914.85,915.5,914.84,915.09,8308.0,909.8373,910.4838,909.8274,910.076,8308.0
2024-10-09 14:05:00,915.09,915.48,914.63,914.85,4437.0,910.076,910.4639,909.6185,909.8373,4437.0
2024-10-09 14:10:00,914.58,914.8,913.88,914.42,3576.0,909.5688,909.7876,908.8727,909.4097,3576.0
2024-10-09 14:15:00,914.74,915.44,914.7,915.37,8133.0,909.7279,910.4241,909.6882,910.3545,8133.0
2024-10-09 14:20:00,915.41,915.8,915.2,915.23,8048.0,910.3943,910.7821,910.1854,910.2153,8048.0
2024-10-09 14:25:00,915.22,915.4,914.42,914.69,8582.0,910.2053,910.3843,909.4097,909.6782,8582.0
2024-10-09 14:30:00,914.69,915.38,914.24,915.37,2702.0,909.6782,910.3644,909.2307,910.3545,2702.0
2024-10-09 14:35:00,915.19,915.19,914.66,914.79,3070.0,910.1755,910.1755,909.6484,909.7777,3070.0
2024-10-09 14:40:00,914.79,915.55,914.76,915.14,8671.0,909.7777,910.5335,909.7478,910.1258,8671.0
2024-10-09 14:45:00,914.97,915.41,914.69,914.69,7400.0,909.9567,910.3943,909.6782,909.6782,7400.0
2024-10-09 14:50:00,914.72,915.32,913.55,913.78,10076.0,909.7081,910.3048,908.5445,908.7732,10076.0
2024-10-09 14:55:00,913.72,914.72,913.19,914.27,6860.0,908.7135,909.7081,908.1864,909.2605,6860.0
2024-10-09 15:00:00,914.37,915.82,914.37,915.57,6222.0,909.36,910.802,909.36,910.5534,6222.0
2024-10-09 15:05:00,915.58,915.83,915.36,915.45,7741.0,910.5633,910.812,910.3445,910.4341,7741.0
2024-10-09 15:10:00,915.83,915.83,915.22,915.3,2415.0,910.812,910.812,910.2053,910.2849,2415.0
2024-10-09 15:15:00,915.51,917.23,915.42,917.23,12398.0,910.4937,912.2043,910.4042,912.2043,12398.0
2024-10-09 15:20:00,917.23,918.29,916.98,917.04,9344.0,912.2043,913.2585,911.9557,912.0153,9344.0
2024-10-09 15:25:00,917.12,917.19,916.56,916.67,5679.0,912.0949,912.1645,911.538,911.6474,5679.0
2024-10-09 15:30:00,916.79,918.45,916.72,917.78,8915.0,911.7667,913.4176,911.6971,912.7513,8915.0
2024-10-09 15:35:00,917.92,919.0,917.85,918.49,8272.0,912.8905,913.9646,912.8209,913.4574,8272.0
2024-10-09 15:40:00,918.31,918.93,918.14,918.68,6608.0,913.2784,913.895,913.1093,913.6464,6608.0
2024-10-09 15:45:00,918.69,919.83,918.51,919.45,9969.0,913.6563,914.7901,913.4773,914.4121,9969.0
2024-10-09 15:50:00,919.44,920.5,919.37,920.33,20162.0,914.4022,915.4564,914.3326,915.2873,20162.0
2024-10-09 15:55:00,920.45,920.87,919.5,919.71,38724.0,915.4067,915.8244,914.4619,914.6707,38724.0
2024-10-10 09:30:00,920.0,922.0,914.15,914.15,51079.0,914.9591,916.9482,909.1412,909.1412,51079.0
2024-10-10 09:35:00,913.5,915.25,913.38,913.38,14067.0,908.4947,910.2352,908.3754,908.3754,14067.0
2024-10-10 09:40:00,913.37,914.89,912.06,913.7,11053.0,908.3655,909.8771,907.0626,908.6936,11053.0
2024-10-10 09:45:00,913.75,914.85,913.22,914.02,12576.0,908.7434,909.8373,908.2163,909.0119,12576.0
2024-10-10 09:50:00,914.1,914.55,912.34,912.92,28896.0,909.0915,909.539,907.3411,907.9179,28896.0
2024-10-10 09:55:00,912.57,914.0,911.77,912.0,15829.0,907.5698,908.992,906.7742,907.003,15829.0
2024-10-10 10:00:00,911.58,912.43,909.39,911.99,15629.0,906.5853,907.4306,904.4073,906.993,15629.0
2024-10-10 10:05:00,912.12,913.59,911.0,913.58,13181.0,907.1223,908.5842,906.0084,908.5743,13181.0
2024-10-10 10:10:00,913.65,914.92,912.29,914.68,8048.0,908.6439,909.907,907.2914,909.6683,8048.0
2024-10-10 10:15:00,914.74,914.88,913.21,913.37,8242.0,909.7279,909.8672,908.2063,908.3655,8242.0
2024-10-10 10:20:00,913.37,914.2,912.92,913.34,7107.0,908.3655,909.1909,907.9179,908.3356,7107.0
2024-10-10 10:25:00,913.31,914.5,912.93,913.81,7096.0,908.3058,909.4893,907.9279,908.803,7096.0
2024-10-10 10:30:00,913.93,914.32,913.38,913.63,2117.0,908.9224,909.3102,908.3754,908.624,2117.0
2024-10-10 10:35:00,913.42,913.42,911.37,912.8,12627.0,908.4152,908.4152,906.3764,907.7986,12627.0
2024-10-10 10:40:00,912.55,913.77,912.36,913.53,4888.0,907.5499,908.7633,907.361,908.5246,4888.0
2024-10-10 10:45:00,913.71,914.26,913.59,913.79,7494.0,908.7036,909.2506,908.5842,908.7832,7494.0
2024-10-10 10:50:00,913.9,914.27,913.0,913.02,8126.0,908.8925,909.2605,907.9975,908.0174,8126.0
2024-10-10 10:55:00,913.13,913.44,912.7,913.44,3100.0,908.1268,908.4351,907.6991,908.4351,3100.0
2024-10-10 11:00:00,914.17,914.37,912.12,913.26,13208.0,909.1611,909.36,907.1223,908.2561,13208.0
2024-10-10 11:05:00,913.25,913.91,912.0,912.5,3701.0,908.2461,908.9025,907.003,907.5002,3701.0
2024-10-10 11:10:00,912.76,913.36,912.5,913.09,1211.0,907.7588,908.3555,907.5002,908.087,1211.0
2024-10-10 11:15:00,913.08,913.58,912.5,913.58,4472.0,908.077,908.5743,907.5002,908.5743,4472.0
2024-10-10 11:20:00,913.4,914.82,913.3,914.49,9630.0,908.3953,909.8075,908.2958,909.4793,9630.0
2024-10-10 11:25:00,914.15,914.25,912.5,912.9,6256.0,909.1412,909.2406,907.5002,907.898,6256.0
2024-10-10 11:30:00,913.12,913.33,912.71,913.31,6506.0,908.1168,908.3257,907.7091,908.3058,6506.0
2024-10-10 11:35:00,913.55,914.35,913.2,913.64,4712.0,908.5445,909.3401,908.1964,908.634,4712.0
2024-10-10 11:40:00,913.65,913.75,912.84,913.26,6842.0,908.6439,908.7434,907.8384,908.2561,6842.0
2024-10-10 11:45:00,913.15,913.25,912.47,912.55,2746.0,908.1467,908.2461,907.4704,907.5499,2746.0
2024-10-10 11:50:00,912.39,913.49,912.21,913.49,5290.0,907.3908,908.4848,907.2118,908.4848,5290.0
2024-10-10 11:55:00,913.64,914.59,913.45,914.59,4294.0,908.634,909.5788,908.445,909.5788,4294.0
2024-10-10 12:00:00,914.92,915.33,913.38,913.78,6186.0,909.907,910.3147,908.3754,908.7732,6186.0
2024-10-10 12:05:00,913.81,914.4,913.81,914.05,1350.0,908.803,909.3898,908.803,909.0417,1350.0
2024-10-10 12:10:00,914.66,914.98,914.11,914.73,3091.0,909.6484,909.9666,909.1014,909.718,3091.0
2024-10-10 12:15:00,914.49,914.69,914.0,914.0,3714.0,909.4793,909.6782,908.992,908.992,3714.0
2024-10-10 12:20:00,913.72,913.78,912.63,912.63,3973.0,908.7135,908.7732,907.6295,907.6295,3973.0
2024-10-10 12:25:00,912.8,913.75,912.8,913.18,4306.0,907.7986,908.7434,907.7986,908.1765,4306.0
2024-10-10 12:30:00,913.0,913.0,912.0,912.36,4791.0,907.9975,907.9975,907.003,907.361,4791.0
2024-10-10 12:35:00,912.6,913.2,912.6,912.64,3277.0,907.5997,908.1964,907.5997,907.6395,3277.0
2024-10-10 12:40:00,912.46,912.73,911.88,912.07,3797.0,907.4604,907.729,906.8836,907.0726,3797.0
2024-10-10 12:45:00,911.88,913.03,911.88,912.5,2472.0,906.8836,908.0273,906.8836,907.5002,2472.0
2024-10-10 12:50:00,912.49,912.87,912.48,912.59,1614.0,907.4903,907.8682,907.4803,907.5897,1614.0
2024-10-10 12:55:00,912.59,913.06,912.43,912.92,5637.0,907.5897,908.0572,907.4306,907.9179,5637.0
2024-10-10 13:00:00,912.96,913.2,911.96,912.0,7122.0,907.9577,908.1964,906.9632,907.003,7122.0
2024-10-10 13:05:00,911.96,911.96,910.72,910.95,3649.0,906.9632,906.9632,905.73,905.9587,3649.0
2024-10-10 13:10:00,910.81,911.46,910.74,911.17,5164.0,905.8195,906.4659,905.7499,906.1775,5164.0
2024-10-10 13:15:00,911.43,911.76,909.68,910.24,10780.0,906.4361,906.7643,904.6957,905.2526,10780.0
2024-10-10 13:20:00,910.29,910.46,908.23,909.3,12816.0,905.3023,905.4714,903.2536,904.3178,12816.0
2024-10-10 13:25:00,909.33,909.34,908.57,908.66,5965.0,904.3476,904.3575,903.5918,903.6813,5965.0
2024-10-10 13:30:00,908.9,910.65,908.9,910.51,9873.0,903.9199,905.6604,903.9199,905.5211,9873.0
2024-10-10 13:35:00,910.59,910.71,909.45,909.45,4410.0,905.6007,905.72,904.4669,904.4669,4410.0
2024-10-10 13:40:00,909.7,909.78,908.62,908.65,3782.0,904.7156,904.7951,903.6415,903.6713,3782.0
2024-10-10 13:45:00,908.91,909.38,908.35,909.17,5088.0,903.9299,904.3973,903.373,904.1885,5088.0
2024-10-10 13:50:00,909.29,909.36,907.78,908.57,5187.0,904.3078,904.3774,902.8061,903.5918,5187.0
2024-10-10 13:55:00,909.0,909.63,908.36,909.28,4707.0,904.0194,904.6459,903.3829,904.2979,4707.0
2024-10-10 14:00:00,909.82,909.82,908.8,908.82,3386.0,904.8349,904.8349,903.8205,903.8404,3386.0
2024-10-10 14:05:00,908.86,908.98,908.53,908.57,2082.0,903.8802,903.9995,903.552,903.5918,2082.0
2024-10-10 14:10:00,908.47,908.61,907.2,907.33,6090.0,903.4923,903.6315,902.2293,902.3585,6090.0
2024-10-10 14:15:00,907.01,907.01,906.29,906.73,10323.0,902.0403,902.0403,901.3242,901.7618,10323.0
2024-10-10 14:20:00,906.7,906.72,905.5,905.55,10353.0,901.732,901.7519,900.5386,900.5883,10353.0
2024-10-10 14:25:00,905.69,905.84,905.15,905.46,7074.0,900.7275,900.8767,900.1905,900.4988,7074.0
2024-10-10 14:30:00,905.87,907.32,905.78,907.32,10911.0,900.9065,902.3486,900.817,902.3486,10911.0
2024-10-10 14:35:00,907.4,907.75,907.06,907.44,4758.0,902.4282,902.7762,902.09,902.4679,4758.0
2024-10-10 14:40:00,907.47,907.91,906.78,907.27,5819.0,902.4978,902.9354,901.8116,902.2989,5819.0
2024-10-10 14:45:00,907.29,907.59,906.8,906.8,3200.0,902.3188,902.6171,901.8315,901.8315,3200.0
2024-10-10 14:50:00,906.74,906.74,906.2,906.61,3850.0,901.7718,901.7718,901.2347,901.6425,3850.0
2024-10-10 14:55:00,906.61,907.63,906.61,906.72,3052.0,901.6425,902.6569,901.6425,901.7519,3052.0
2024-10-10 15:00:00,907.15,908.13,907.05,907.53,3992.0,902.1795,903.1542,902.0801,902.5575,3992.0
2024-10-10 15:05:00,907.62,907.62,906.08,906.34,8266.0,902.647,902.647,901.1154,901.374,8266.0
2024-10-10 15:10:00,906.68,907.4,906.68,907.16,2985.0,901.7121,902.4282,901.7121,902.1895,2985.0
2024-10-10 15:15:00,907.27,908.18,906.85,908.05,3074.0,902.2989,903.2039,901.8812,903.0746,3074.0
2024-10-10 15:20:00,908.15,908.87,908.09,908.5,7902.0,903.1741,903.8901,903.1144,903.5221,7902.0
2024-10-10 15:25:00,908.5,908.73,908.34,908.35,6865.0,903.5221,903.7509,903.363,903.373,6865.0
2024-10-10 15:30:00,908.54,909.95,908.42,909.66,8823.0,903.5619,904.9642,903.4426,904.6758,8823.0
2024-10-10 15:35:00,909.88,910.0,909.5,909.8,6057.0,904.8946,905.0139,904.5167,904.815,6057.0
2024-10-10 15:40:00,909.85,910.0,909.56,910.0,12112.0,904.8647,905.0139,904.5763,905.0139,12112.0
2024-10-10 15:45:00,910.0,910.94,909.94,910.94,10103.0,905.0139,905.9488,904.9542,905.9488,10103.0
2024-10-10 15:50:00,911.02,911.98,909.87,911.35,21764.0,906.0283,906.9831,904.8846,906.3565,21764.0
2024-10-10 15:55:00,910.92,911.48,910.49,910.94,44446.0,905.9289,906.4858,905.5012,905.9488,44446.0
2024-10-11 09:30:00,914.81,917.0,912.0,914.18,48658.0,909.7976,911.9756,907.003,909.171,48658.0
2024-10-11 09:35:00,914.24,914.95,912.01,914.22,13246.0,909.2307,909.9368,907.0129,909.2108,13246.0
2024-10-11 09:40:00,914.31,916.99,914.24,916.41,24347.0,909.3003,911.9656,909.2307,911.3888,24347.0
2024-10-11 09:45:00,916.47,917.31,912.94,913.05,13684.0,911.4485,912.2839,907.9378,908.0472,13684.0
2024-10-11 09:50:00,912.6,912.79,911.18,911.5,12198.0,907.5997,907.7886,906.1875,906.5057,12198.0
2024-10-11 09:55:00,911.62,912.98,911.62,912.44,12483.0,906.625,907.9776,906.625,907.4405,12483.0
2024-10-11 10:00:00,912.56,914.51,911.51,913.02,14356.0,907.5599,909.4992,906.5156,908.0174,14356.0
2024-10-11 10:05:00,912.17,914.78,912.17,914.65,7504.0,907.172,909.7677,907.172,909.6384,7504.0
2024-10-11 10:10:00,914.56,915.54,914.49,915.15,13564.0,909.5489,910.5236,909.4793,910.1357,13564.0
2024-10-11 10:15:00,914.7,916.72,914.7,915.92,23164.0,909.6882,911.6971,909.6882,910.9015,23164.0
2024-10-11 10:20:00,915.92,916.95,915.66,916.82,25324.0,910.9015,911.9258,910.6429,911.7965,25324.0
2024-10-11 10:25:00,916.9,920.71,916.25,920.36,58632.0,911.8761,915.6652,911.2297,915.3172,58632.0
2024-10-11 10:30:00,920.13,923.49,920.13,921.11,53509.0,915.0884,918.43,915.0884,916.063,53509.0
2024-10-11 10:35:00,920.65,922.16,919.63,920.99,10222.0,915.6056,917.1073,914.5912,915.9437,10222.0
2024-10-11 10:40:00,920.63,924.82,920.09,921.27,59181.0,915.5857,919.7527,915.0486,916.2222,59181.0
2024-10-11 10:45:00,921.83,922.39,920.39,922.09,17660.0,916.7791,917.336,915.347,917.0377,17660.0
2024-10-11 10:50:00,921.28,922.18,920.4,921.16,19205.0,916.2321,917.1272,915.3569,916.1128,19205.0
2024-10-11 10:55:00,921.48,924.39,921.29,921.67,17685.0,916.431,919.3251,916.2421,916.62,17685.0
2024-10-11 11:00:00,921.48,922.41,920.92,921.82,6722.0,916.431,917.3559,915.8741,916.7692,6722.0
2024-10-11 11:05:00,922.07,922.49,920.66,920.82,8834.0,917.0178,917.4355,915.6155,915.7746,8834.0
2024-10-11 11:10:00,921.16,922.89,920.91,922.82,13365.0,916.1128,917.8333,915.8641,917.7637,13365.0
2024-10-11 11:15:00,922.69,923.0,921.66,921.96,10249.0,917.6344,917.9427,916.61,916.9084,10249.0
2024-10-11 11:20:00,921.96,922.88,921.95,922.55,6032.0,916.9084,917.8233,916.8984,917.4952,6032.0
2024-10-11 11:25:00,922.65,923.47,922.49,922.74,11478.0,917.5946,918.4101,917.4355,917.6841,11478.0
2024-10-11 11:30:00,922.72,924.8,922.69,924.79,15633.0,917.6642,919.7328,917.6344,919.7229,15633.0
2024-10-11 11:35:00,924.84,925.6,923.95,925.57,17698.0,919.7726,920.5284,918.8875,920.4986,17698.0
2024-10-11 11:40:00,925.44,926.93,925.44,926.93,18422.0,920.3693,921.8512,920.3693,921.8512,18422.0
2024-10-11 11:45:00,926.84,927.44,925.96,926.23,10443.0,921.7616,922.3584,920.8865,921.155,10443.0
2024-10-11 11:50:00,925.95,926.63,925.28,925.45,5051.0,920.8765,921.5528,920.2102,920.3793,5051.0
2024-10-11 11:55:00,925.29,925.44,924.66,924.67,4504.0,920.2201,920.3693,919.5936,919.6035,4504.0
2024-10-11 12:00:00,924.71,925.66,924.69,925.27,8744.0,919.6433,920.5881,919.6234,920.2002,8744.0
2024-10-11 12:05:00,925.55,927.25,925.41,926.81,8246.0,920.4787,922.1694,920.3395,921.7318,8246.0
2024-10-11 12:10:00,927.05,927.43,926.35,926.9,12986.0,921.9705,922.3484,921.2743,921.8213,12986.0
2024-10-11 12:15:00,926.45,929.07,926.45,928.9,14045.0,921.3738,923.9794,921.3738,923.8104,14045.0
2024-10-11 12:20:00,928.88,928.9,927.49,928.08,5283.0,923.7905,923.8104,922.4081,922.9949,5283.0
2024-10-11 12:25:00,928.37,928.65,927.01,927.2,4627.0,923.2833,923.5617,921.9307,922.1197,4627.0
2024-10-11 12:30:00,927.64,928.02,927.23,927.33,1909.0,922.5573,922.9352,922.1495,922.249,1909.0
2024-10-11 12:35:00,927.33,927.56,926.7,926.7,5116.0,922.249,922.4777,921.6224,921.6224,5116.0
2024-10-11 12:40:00,927.0,927.2,925.94,925.98,14193.0,921.9208,922.1197,920.8666,920.9064,14193.0
2024-10-11 12:45:00,925.98,926.29,924.55,924.76,8621.0,920.9064,921.2147,919.4842,919.693,8621.0
2024-10-11 12:50:00,924.53,925.73,924.53,924.89,7665.0,919.4643,920.6577,919.4643,919.8223,7665.0
2024-10-11 12:55:00,924.6,926.46,924.52,926.46,4071.0,919.5339,921.3837,919.4544,921.3837,4071.0
2024-10-11 13:00:00,926.73,927.96,925.63,926.03,15085.0,921.6522,922.8755,920.5583,920.9561,15085.0
2024-10-11 13:05:00,926.09,926.09,923.63,923.63,3696.0,921.0158,921.0158,918.5692,918.5692,3696.0
2024-10-11 13:10:00,923.59,924.08,923.22,924.03,5549.0,918.5295,919.0168,918.1615,918.967,5549.0
2024-10-11 13:15:00,923.87,924.12,923.46,923.46,8423.0,918.8079,919.0566,918.4002,918.4002,8423.0
2024-10-11 13:20:00,923.49,924.0,923.14,923.61,3471.0,918.43,918.9372,918.0819,918.5493,3471.0
2024-10-11 13:25:00,923.92,924.35,923.76,924.04,1720.0,918.8576,919.2853,918.6985,918.977,1720.0
2024-10-11 13:30:00,924.35,924.83,923.88,924.06,4489.0,919.2853,919.7627,918.8179,918.9969,4489.0
2024-10-11 13:35:00,924.09,925.07,924.06,924.69,5216.0,919.0267,920.0013,918.9969,919.6234,5216.0
2024-10-11 13:40:00,924.65,926.11,924.65,925.71,3620.0,919.5836,921.0356,919.5836,920.6378,3620.0
2024-10-11 13:45:00,926.13,926.13,924.12,924.12,4320.0,921.0555,921.0555,919.0566,919.0566,4320.0
2024-10-11 13:50:00,924.11,924.65,924.11,924.4,2420.0,919.0466,919.5836,919.0466,919.335,2420.0
2024-10-11 13:55:00,924.4,924.9,924.36,924.88,2337.0,919.335,919.8323,919.2952,919.8124,2337.0
2024-10-11 14:00:00,924.9,925.0,924.5,924.53,1684.0,919.8323,919.9317,919.4345,919.4643,1684.0
2024-10-11 14:05:00,924.79,926.51,924.79,926.5,3705.0,919.7229,921.4335,919.7229,921.4235,3705.0
2024-10-11 14:10:00,926.66,927.25,926.12,926.34,7625.0,921.5826,922.1694,921.0456,921.2644,7625.0
2024-10-11 14:15:00,926.4,926.6,926.1,926.29,6807.0,921.3241,921.523,921.0257,921.2147,6807.0
2024-10-11 14:20:00,926.29,926.81,925.4,926.79,6506.0,921.2147,921.7318,920.3295,921.7119,6506.0
2024-10-11 14:25:00,926.8,926.95,926.43,926.64,3505.0,921.7219,921.871,921.3539,921.5627,3505.0
2024-10-11 14:30:00,926.36,926.86,926.36,926.38,3007.0,921.2843,921.7815,921.2843,921.3042,3007.0
2024-10-11 14:35:00,926.2,926.95,925.6,925.86,4398.0,921.1252,921.871,920.5284,920.787,4398.0
2024-10-11 14:40:00,925.87,927.18,925.74,927.18,6454.0,920.797,922.0998,920.6677,922.0998,6454.0
2024-10-11 14:45:00,927.18,927.66,926.79,926.88,2891.0,922.0998,922.5772,921.7119,921.8014,2891.0
2024-10-11 14:50:00,926.53,927.36,926.4,927.27,5002.0,921.4533,922.2788,921.3241,922.1893,5002.0
2024-10-11 14:55:00,927.36,928.85,927.0,928.57,11228.0,922.2788,923.7606,921.9208,923.4822,11228.0
2024-10-11 15:00:00,928.6,929.75,928.59,928.98,10960.0,923.512,924.6557,923.5021,923.8899,10960.0
2024-10-11 15:05:00,928.72,929.1,928.19,928.51,5573.0,923.6313,924.0093,923.1043,923.4225,5573.0
2024-10-11 15:10:00,928.56,929.29,928.22,929.29,3285.0,923.4722,924.1982,923.1341,924.1982,3285.0
2024-10-11 15:15:00,929.3,929.66,928.98,929.66,8292.0,924.2082,924.5662,923.8899,924.5662,8292.0
2024-10-11 15:20:00,929.75,930.53,929.45,930.48,24157.0,924.6557,925.4314,924.3573,925.3817,24157.0
2024-10-11 15:25:00,930.33,930.47,929.0,929.18,7327.0,925.2325,925.3718,923.9098,924.0888,7327.0
2024-10-11 15:30:00,928.89,931.53,928.63,930.35,13646.0,923.8004,926.4259,923.5418,925.2524,13646.0
2024-10-11 15:35:00,930.27,930.45,929.48,930.29,14477.0,925.1729,925.3519,924.3872,925.1927,14477.0
2024-10-11 15:40:00,930.21,931.5,930.21,931.11,13985.0,925.1132,926.3961,925.1132,926.0083,13985.0
2024-10-11 15:45:00,931.11,931.64,929.44,930.36,13101.0,926.0083,926.5353,924.3474,925.2624,13101.0
2024-10-11 15:50:00,930.63,931.21,930.34,930.61,17089.0,925.5309,926.1077,925.2425,925.511,17089.0
2024-10-11 15:55:00,930.42,932.24,930.41,931.89,68365.0,925.322,927.1321,925.3121,926.784,68365.0
2024-10-14 09:30:00,936.0,937.0,928.2,929.99,60354.0,930.8715,931.866,923.1142,924.8944,60354.0
2024-10-14 09:35:00,929.86,932.38,929.52,931.98,21220.0,924.7651,927.2713,924.427,926.8735,21220.0
2024-10-14 09:40:00,931.78,932.91,929.0,929.0,26447.0,926.6746,927.7984,923.9098,923.9098,26447.0
2024-10-14 09:45:00,928.48,929.5,927.37,927.58,12956.0,923.3927,924.4071,922.2887,922.4976,12956.0
2024-10-14 09:50:00,928.06,929.27,927.0,929.27,18396.0,922.975,924.1783,921.9208,924.1783,18396.0
2024-10-14 09:55:00,929.64,930.04,928.37,929.17,14726.0,924.5463,924.9441,923.2833,924.0789,14726.0
2024-10-14 10:00:00,929.31,930.14,926.0,926.11,13367.0,924.2181,925.0436,920.9262,921.0356,13367.0
2024-10-14 10:05:00,926.64,928.2,926.36,927.24,6885.0,921.5627,923.1142,921.2843,922.1595,6885.0
2024-10-14 10:10:00,927.5,929.02,927.5,928.72,14278.0,922.418,923.9297,922.418,923.6313,14278.0
2024-10-14 10:15:00,928.98,930.6,928.41,930.55,10784.0,923.8899,925.501,923.323,925.4513,10784.0
2024-10-14 10:20:00,930.92,932.51,930.8,930.97,12285.0,925.8193,927.4006,925.6999,925.869,12285.0
2024-10-14 10:25:00,931.49,933.16,931.14,932.37,4729.0,926.3862,928.047,926.0381,927.2613,4729.0
2024-10-14 10:30:00,932.2,932.92,931.77,931.77,8084.0,927.0923,927.8083,926.6646,926.6646,8084.0
2024-10-14 10:35:00,931.78,933.93,931.78,933.76,8602.0,926.6746,928.8128,926.6746,928.6437,8602.0
2024-10-14 10:40:00,933.81,934.62,932.99,933.38,8822.0,928.6935,929.499,927.878,928.2658,8822.0
2024-10-14 10:45:00,934.0,934.41,932.9,932.9,9314.0,928.8824,929.2902,927.7884,927.7884,9314.0
2024-10-14 10:50:00,932.78,933.35,932.74,933.35,2807.0,927.6691,928.236,927.6293,928.236,2807.0
2024-10-14 10:55:00,933.1,933.39,932.49,932.95,4688.0,927.9873,928.2758,927.3807,927.8382,4688.0
2024-10-14 11:00:00,932.53,933.5,931.64,932.0,9930.0,927.4205,928.3852,926.5353,926.8934,9930.0
2024-10-14 11:05:00,931.96,932.16,930.61,931.06,4213.0,926.8536,927.0525,925.511,925.9585,4213.0
2024-10-14 11:10:00,930.61,932.06,930.61,931.72,7404.0,925.511,926.953,925.511,926.6149,7404.0
2024-10-14 11:15:00,931.98,931.98,931.05,931.79,9616.0,926.8735,926.8735,925.9486,926.6845,9616.0
2024-10-14 11:20:00,931.51,931.95,930.4,930.9,8181.0,926.4061,926.8436,925.3021,925.7994,8181.0
2024-10-14 11:25:00,930.91,930.91,929.8,930.09,7472.0,925.8093,925.8093,924.7054,924.9938,7472.0
2024-10-14 11:30:00,929.95,930.95,929.5,930.94,4202.0,924.8546,925.8491,924.4071,925.8392,4202.0
2024-10-14 11:35:00,931.07,932.32,931.06,931.57,5135.0,925.9685,927.2116,925.9585,926.4657,5135.0
2024-10-14 11:40:00,931.42,931.51,930.5,930.5,2434.0,926.3166,926.4061,925.4016,925.4016,2434.0
2024-10-14 11:45:00,930.78,931.32,930.4,931.32,2175.0,925.6801,926.2171,925.3021,926.2171,2175.0
2024-10-14 11:50:00,930.88,930.88,930.0,930.06,3310.0,925.7795,925.7795,924.9043,924.964,3310.0
2024-10-14 11:55:00,930.38,930.54,929.96,930.54,2300.0,925.2823,925.4414,924.8646,925.4414,2300.0
2024-10-14 12:00:00,930.68,931.49,930.68,931.3,1954.0,925.5806,926.3862,925.5806,926.1972,1954.0
2024-10-14 12:05:00,931.26,931.34,930.65,930.83,2779.0,926.1574,926.237,925.5508,925.7298,2779.0
2024-10-14 12:10:00,930.53,930.89,930.09,930.89,1280.0,925.4314,925.7895,924.9938,925.7895,1280.0
2024-10-14 12:15:00,930.68,931.14,930.47,931.01,1740.0,925.5806,926.0381,925.3718,925.9088,1740.0
2024-10-14 12:20:00,931.0,931.55,930.15,930.15,4846.0,925.8989,926.4458,925.0535,925.0535,4846.0
2024-10-14 12:25:00,930.4,930.54,929.76,930.27,5222.0,925.3021,925.4414,924.6656,925.1729,5222.0
2024-10-14 12:30:00,930.36,931.76,930.36,931.67,3247.0,925.2624,926.6547,925.2624,926.5652,3247.0
2024-10-14 12:35:00,931.7,932.06,931.37,931.85,3923.0,926.595,926.953,926.2668,926.7442,3923.0
2024-10-14 12:40:00,931.86,932.0,931.77,931.77,600.0,926.7541,926.8934,926.6646,926.6646,600.0
2024-10-14 12:45:00,931.76,931.86,931.11,931.42,3364.0,926.6547,926.7541,926.0083,926.3166,3364.0
2024-10-14 12:50:00,931.71,931.72,931.24,931.72,2815.0,926.605,926.6149,926.1375,926.6149,2815.0
2024-10-14 12:55:00,931.72,931.81,931.51,931.55,1177.0,926.6149,926.7044,926.4061,926.4458,1177.0
2024-10-14 13:00:00,931.51,932.03,931.09,931.99,4205.0,926.4061,926.9232,925.9884,926.8834,4205.0
2024-10-14 13:05:00,931.92,931.94,931.59,931.59,2275.0,926.8138,926.8337,926.4856,926.4856,2275.0
2024-10-14 13:10:00,931.78,932.0,931.5,931.71,5092.0,926.6746,926.8934,926.3961,926.605,5092.0
2024-10-14 13:15:00,932.3,932.54,931.46,931.46,4075.0,927.1917,927.4304,926.3563,926.3563,4075.0
2024-10-14 13:20:00,931.91,931.91,930.34,930.39,1606.0,926.8039,926.8039,925.2425,925.2922,1606.0
2024-10-14 13:25:00,930.47,931.0,930.43,930.64,1647.0,925.3718,925.8989,925.332,925.5408,1647.0
2024-10-14 13:30:00,931.39,931.39,930.5,930.66,2203.0,926.2867,926.2867,925.4016,925.5607,2203.0
2024-10-14 13:35:00,930.64,930.64,929.47,930.1,6045.0,925.5408,925.5408,924.3772,925.0038,6045.0
2024-10-14 13:40:00,930.18,930.2,929.25,929.25,5058.0,925.0833,925.1032,924.1584,924.1584,5058.0
2024-10-14 13:45:00,929.41,929.86,929.22,929.3,3334.0,924.3176,924.7651,924.1286,924.2082,3334.0
2024-10-14 13:50:00,929.6,929.93,929.19,929.19,1352.0,924.5065,924.8347,924.0988,924.0988,1352.0
2024-10-14 13:55:00,929.18,929.29,928.71,928.85,3581.0,924.0888,924.1982,923.6214,923.7606,3581.0
2024-10-14 14:00:00,928.89,929.43,928.25,929.27,4609.0,923.8004,924.3375,923.1639,924.1783,4609.0
2024-10-14 14:05:00,929.38,930.33,929.1,930.15,2181.0,924.2877,925.2325,924.0093,925.0535,2181.0
2024-10-14 14:10:00,930.18,930.61,930.11,930.5,2965.0,925.0833,925.511,925.0137,925.4016,2965.0
2024-10-14 14:15:00,930.46,930.65,930.34,930.65,1764.0,925.3618,925.5508,925.2425,925.5508,1764.0
2024-10-14 14:20:00,930.64,930.84,930.38,930.6,2602.0,925.5408,925.7397,925.2823,925.501,2602.0
2024-10-14 14:25:00,930.88,930.89,930.23,930.23,2957.0,925.7795,925.7895,925.1331,925.1331,2957.0
2024-10-14 14:30:00,930.2,930.72,930.17,930.38,3402.0,925.1032,925.6204,925.0734,925.2823,3402.0
2024-10-14 14:35:00,930.65,930.99,930.43,930.8,1937.0,925.5508,925.8889,925.332,925.6999,1937.0
2024-10-14 14:40:00,930.82,931.59,930.81,931.3,3749.0,925.7198,926.4856,925.7099,926.1972,3749.0
2024-10-14 14:45:00,931.43,931.5,930.16,930.32,5637.0,926.3265,926.3961,925.0635,925.2226,5637.0
2024-10-14 14:50:00,930.32,930.34,929.81,929.9,1795.0,925.2226,925.2425,924.7154,924.8049,1795.0
2024-10-14 14:55:00,930.05,930.6,930.05,930.09,5227.0,924.9541,925.501,924.9541,924.9938,5227.0
2024-10-14 15:00:00,930.39,930.99,930.06,930.8,3271.0,925.2922,925.8889,924.964,925.6999,3271.0
2024-10-14 15:05:00,930.93,930.97,930.25,930.4,3926.0,925.8292,925.869,925.153,925.3021,3926.0
2024-10-14 15:10:00,930.56,930.79,930.31,930.36,2983.0,925.4613,925.69,925.2126,925.2624,2983.0
2024-10-14 15:15:00,930.41,930.84,930.38,930.84,3165.0,925.3121,925.7397,925.2823,925.7397,3165.0
2024-10-14 15:20:00,930.85,930.98,930.68,930.75,2483.0,925.7497,925.879,925.5806,925.6502,2483.0
2024-10-14 15:25:00,930.55,931.57,930.54,931.54,23535.0,925.4513,926.4657,925.4414,926.4359,23535.0
2024-10-14 15:30:00,931.45,931.69,931.28,931.44,7855.0,926.3464,926.5851,926.1773,926.3364,7855.0
2024-10-14 15:35:00,931.63,932.01,931.42,931.95,4994.0,926.5254,926.9033,926.3166,926.8436,4994.0
2024-10-14 15:40:00,931.95,932.39,931.55,931.56,8720.0,926.8436,927.2812,926.4458,926.4558,8720.0
2024-10-14 15:45:00,931.44,932.09,931.04,932.09,8461.0,926.3364,926.9829,925.9386,926.9829,8461.0
2024-10-14 15:50:00,931.78,931.97,930.69,931.21,16301.0,926.6746,926.8635,925.5906,926.1077,16301.0
2024-10-14 15:55:00,931.21,931.86,929.51,930.12,69653.0,926.1077,926.7541,924.417,925.0237,69653.0
2024-10-15 09:30:00,924.44,926.52,915.02,919.88,78366.0,919.3748,921.4434,910.0064,914.8398,78366.0
2024-10-15 09:35:00,920.0,922.58,918.59,920.0,23478.0,914.9591,917.525,913.5569,914.9591,23478.0
2024-10-15 09:40:00,919.79,924.99,919.2,922.37,22112.0,914.7503,919.9218,914.1635,917.3161,22112.0
2024-10-15 09:45:00,922.69,923.38,917.77,918.17,32002.0,917.6344,918.3206,912.7413,913.1392,32002.0
2024-10-15 09:50:00,918.84,919.94,918.06,919.25,17250.0,913.8055,914.8995,913.0298,914.2132,17250.0
2024-10-15 09:55:00,919.61,919.83,918.11,919.35,16613.0,914.5713,914.7901,913.0795,914.3127,16613.0
2024-10-15 10:00:00,918.19,919.35,916.0,916.08,35598.0,913.159,914.3127,910.981,911.0606,35598.0
2024-10-15 10:05:00,916.08,917.58,914.46,915.23,29872.0,911.0606,912.5524,909.4495,910.2153,29872.0
2024-10-15 10:10:00,915.64,916.4,914.99,916.26,15943.0,910.623,911.3789,909.9766,911.2396,15943.0
2024-10-15 10:15:00,916.26,916.85,914.81,915.0,17811.0,911.2396,911.8264,909.7976,909.9865,17811.0
2024-10-15 10:20:00,915.46,916.01,913.26,914.03,23627.0,910.444,910.991,908.2561,909.0218,23627.0
2024-10-15 10:25:00,913.95,914.74,911.38,911.72,19371.0,908.9423,909.7279,906.3864,906.7245,19371.0
2024-10-15 10:30:00,911.13,913.18,910.45,912.21,24121.0,906.1377,908.1765,905.4615,907.2118,24121.0
2024-10-15 10:35:00,911.41,912.51,910.99,911.4,14137.0,906.4162,907.5102,905.9985,906.4062,14137.0
2024-10-15 10:40:00,911.0,912.0,909.65,911.42,21745.0,906.0084,907.003,904.6658,906.4261,21745.0
2024-10-15 10:45:00,911.83,915.25,911.78,914.72,8155.0,906.8339,910.2352,906.7842,909.7081,8155.0
2024-10-15 10:50:00,914.72,915.85,914.25,914.6,13930.0,909.7081,910.8319,909.2406,909.5887,13930.0
2024-10-15 10:55:00,914.41,915.39,912.48,912.48,10410.0,909.3998,910.3744,907.4803,907.4803,10410.0
2024-10-15 11:00:00,912.42,912.42,911.42,911.59,12858.0,907.4207,907.4207,906.4261,906.5952,12858.0
2024-10-15 11:05:00,911.55,913.47,911.01,913.47,11042.0,906.5554,908.4649,906.0184,908.4649,11042.0
2024-10-15 11:10:00,913.51,914.89,913.5,914.24,9577.0,908.5047,909.8771,908.4947,909.2307,9577.0
2024-10-15 11:15:00,914.21,914.77,913.66,913.85,7678.0,909.2008,909.7578,908.6539,908.8428,7678.0
2024-10-15 11:20:00,913.75,914.19,912.29,912.87,8265.0,908.7434,909.181,907.2914,907.8682,8265.0
2024-10-15 11:25:00,912.79,913.54,912.13,912.59,5828.0,907.7886,908.5345,907.1322,907.5897,5828.0
2024-10-15 11:30:00,912.97,913.95,912.14,913.7,4095.0,907.9676,908.9423,907.1422,908.6936,4095.0
2024-10-15 11:35:00,913.7,913.7,912.56,912.93,3704.0,908.6936,908.6936,907.5599,907.9279,3704.0
2024-10-15 11:40:00,912.98,913.2,911.28,911.29,10816.0,907.9776,908.1964,906.2869,906.2968,10816.0
2024-10-15 11:45:00,911.19,911.27,908.18,909.57,30736.0,906.1974,906.277,903.2039,904.5863,30736.0
2024-10-15 11:50:00,909.79,910.98,909.52,910.92,8726.0,904.8051,905.9885,904.5365,905.9289,8726.0
2024-10-15 11:55:00,910.5,911.5,910.5,911.5,9307.0,905.5112,906.5057,905.5112,906.5057,9307.0
2024-10-15 12:00:00,911.58,911.61,908.21,908.21,8130.0,906.5853,906.6151,903.2337,903.2337,8130.0
2024-10-15 12:05:00,908.53,909.43,907.8,909.43,9114.0,903.552,904.447,902.826,904.447,9114.0
2024-10-15 12:10:00,909.15,910.61,909.1,909.62,7989.0,904.1686,905.6206,904.1188,904.636,7989.0
2024-10-15 12:15:00,909.61,910.69,909.25,910.69,5017.0,904.6261,905.7001,904.268,905.7001,5017.0
2024-10-15 12:20:00,911.37,911.95,911.07,911.67,2232.0,906.3764,906.9532,906.0781,906.6748,2232.0
2024-10-15 12:25:00,911.35,911.67,911.06,911.18,2230.0,906.3565,906.6748,906.0681,906.1875,2230.0
2024-10-15 12:30:00,911.42,911.63,910.63,911.52,3195.0,906.4261,906.635,905.6405,906.5256,3195.0
2024-10-15 12:35:00,911.52,911.63,910.4,911.02,4853.0,906.5256,906.635,905.4117,906.0283,4853.0
2024-10-15 12:40:00,911.2,911.2,909.58,910.78,6797.0,906.2073,906.2073,904.5962,905.7896,6797.0
2024-10-15 12:45:00,910.78,910.81,910.57,910.65,2080.0,905.7896,905.8195,905.5808,905.6604,2080.0
2024-10-15 12:50:00,910.77,910.83,910.15,910.65,4522.0,905.7797,905.8394,905.1631,905.6604,4522.0
2024-10-15 12:55:00,910.15,910.94,910.0,910.26,5162.0,905.1631,905.9488,905.0139,905.2725,5162.0
2024-10-15 13:00:00,910.53,911.41,910.48,910.91,5677.0,905.541,906.4162,905.4913,905.9189,5677.0
2024-10-15 13:05:00,911.06,911.82,910.91,911.34,3413.0,906.0681,906.8239,905.9189,906.3466,3413.0
2024-10-15 13:10:00,911.26,911.48,910.7,910.99,3586.0,906.267,906.4858,905.7101,905.9985,3586.0
2024-10-15 13:15:00,910.91,911.18,910.52,911.03,3343.0,905.9189,906.1875,905.5311,906.0383,3343.0
2024-10-15 13:20:00,911.12,911.26,910.47,910.82,3678.0,906.1278,906.267,905.4813,905.8294,3678.0
2024-10-15 13:25:00,910.64,911.14,910.4,911.14,4996.0,905.6504,906.1477,905.4117,906.1477,4996.0
2024-10-15 13:30:00,910.94,911.7,910.8,911.69,6076.0,905.9488,906.7046,905.8095,906.6947,6076.0
2024-10-15 13:35:00,911.46,911.83,911.45,911.8,2820.0,906.4659,906.8339,906.456,906.8041,2820.0
2024-10-15 13:40:00,911.8,913.45,911.8,913.24,8203.0,906.8041,908.445,906.8041,908.2362,8203.0
2024-10-15 13:45:00,913.48,915.0,913.4,914.57,14530.0,908.4748,909.9865,908.3953,909.5589,14530.0
2024-10-15 13:50:00,914.4,915.46,914.39,915.46,5337.0,909.3898,910.444,909.3799,910.444,5337.0
2024-10-15 13:55:00,915.46,916.28,915.23,916.07,7067.0,910.444,911.2595,910.2153,911.0507,7067.0
2024-10-15 14:00:00,916.28,916.29,914.89,914.89,3143.0,911.2595,911.2695,909.8771,909.8771,3143.0
2024-10-15 14:05:00,915.07,915.07,914.23,914.55,1927.0,910.0561,910.0561,909.2207,909.539,1927.0
2024-10-15 14:10:00,914.21,914.7,914.12,914.61,6535.0,909.2008,909.6882,909.1113,909.5987,6535.0
2024-10-15 14:15:00,914.57,914.57,913.36,913.37,2517.0,909.5589,909.5589,908.3555,908.3655,2517.0
2024-10-15 14:20:00,913.6,914.11,913.5,913.5,2306.0,908.5942,909.1014,908.4947,908.4947,2306.0
2024-10-15 14:25:00,913.63,914.1,913.11,913.18,2719.0,908.624,909.0915,908.1069,908.1765,2719.0
2024-10-15 14:30:00,913.13,913.36,912.18,912.32,3300.0,908.1268,908.3555,907.182,907.3212,3300.0
2024-10-15 14:35:00,912.56,912.64,912.18,912.5,4678.0,907.5599,907.6395,907.182,907.5002,4678.0
2024-10-15 14:40:00,912.48,912.72,912.11,912.47,3438.0,907.4803,907.719,907.1124,907.4704,3438.0
2024-10-15 14:45:00,912.15,912.47,911.83,912.47,5279.0,907.1521,907.4704,906.8339,907.4704,5279.0
2024-10-15 14:50:00,912.43,912.56,910.94,911.17,10846.0,907.4306,907.5599,905.9488,906.1775,10846.0
2024-10-15 14:55:00,911.03,912.44,910.78,912.03,9668.0,906.0383,907.4405,905.7896,907.0328,9668.0
2024-10-15 15:00:00,912.21,912.66,911.77,911.81,3196.0,907.2118,907.6593,906.7742,906.814,3196.0
2024-10-15 15:05:00,911.88,913.0,911.53,912.63,4201.0,906.8836,907.9975,906.5355,907.6295,4201.0
2024-10-15 15:10:00,912.63,912.92,912.17,912.26,2914.0,907.6295,907.9179,907.172,907.2615,2914.0
2024-10-15 15:15:00,912.54,912.54,911.59,911.79,3838.0,907.54,907.54,906.5952,906.7941,3838.0
2024-10-15 15:20:00,911.79,912.4,910.73,912.4,12482.0,906.7941,907.4008,905.7399,907.4008,12482.0
2024-10-15 15:25:00,912.4,913.2,912.37,912.69,4996.0,907.4008,908.1964,907.3709,907.6892,4996.0
2024-10-15 15:30:00,912.68,912.87,911.6,911.92,5119.0,907.6792,907.8682,906.6052,906.9234,5119.0
2024-10-15 15:35:00,911.58,912.89,911.41,912.34,8927.0,906.5853,907.8881,906.4162,907.3411,8927.0
2024-10-15 15:40:00,912.06,912.5,911.98,911.98,9146.0,907.0626,907.5002,906.9831,906.9831,9146.0
2024-10-15 15:45:00,912.09,912.43,910.92,911.71,11085.0,907.0925,907.4306,905.9289,906.7145,11085.0
2024-10-15 15:50:00,912.0,913.62,911.72,913.49,16579.0,907.003,908.6141,906.7245,908.4848,16579.0
2024-10-15 15:55:00,913.39,913.86,911.93,913.85,62226.0,908.3853,908.8528,906.9333,908.8428,62226.0
2024-10-16 09:30:00,910.03,911.37,905.34,905.7,42112.0,905.0438,906.3764,900.3795,900.7375,42112.0
2024-10-16 09:35:00,905.81,906.99,902.0,904.0,30818.0,900.8469,902.0204,897.0578,899.0468,30818.0
2024-10-16 09:40:00,903.67,903.72,897.83,900.18,37962.0,898.7186,898.7683,892.9106,895.2477,37962.0
2024-10-16 09:45:00,900.13,901.84,898.58,901.52,21194.0,895.198,896.8986,893.6565,896.5804,21194.0
2024-10-16 09:50:00,902.03,905.22,901.51,904.84,24218.0,897.0876,900.2601,896.5704,899.8822,24218.0
2024-10-16 09:55:00,905.45,906.19,904.67,905.36,16696.0,900.4888,901.2248,899.7131,900.3993,16696.0
2024-10-16 10:00:00,905.36,907.29,905.09,907.18,16512.0,900.3993,902.3188,900.1308,902.2094,16512.0
2024-10-16 10:05:00,907.17,907.71,905.83,907.32,10873.0,902.1994,902.7365,900.8668,902.3486,10873.0
2024-10-16 10:10:00,907.56,909.28,906.96,909.12,9588.0,902.5873,904.2979,901.9906,904.1387,9588.0
2024-10-16 10:15:00,909.16,909.76,906.89,907.27,8834.0,904.1785,904.7752,901.921,902.2989,8834.0
2024-10-16 10:20:00,906.78,907.5,905.58,907.5,2266.0,901.8116,902.5276,900.6181,902.5276,2266.0
2024-10-16 10:25:00,907.92,909.84,907.23,909.84,9152.0,902.9453,904.8548,902.2591,904.8548,9152.0
2024-10-16 10:30:00,909.5,911.67,908.86,911.66,13235.0,904.5167,906.6748,903.8802,906.6648,13235.0
2024-10-16 10:35:00,911.66,912.0,909.67,909.67,7002.0,906.6648,907.003,904.6857,904.6857,7002.0
2024-10-16 10:40:00,909.6,910.23,908.99,910.18,4336.0,904.6161,905.2427,904.0095,905.1929,4336.0
2024-10-16 10:45:00,911.08,911.45,910.42,910.86,4582.0,906.088,906.456,905.4316,905.8692,4582.0
2024-10-16 10:50:00,910.73,911.79,910.4,911.79,4173.0,905.7399,906.7941,905.4117,906.7941,4173.0
2024-10-16 10:55:00,911.25,912.54,911.25,912.54,3112.0,906.2571,907.54,906.2571,907.54,3112.0
2024-10-16 11:00:00,911.97,912.63,911.74,911.84,6150.0,906.9731,907.6295,906.7444,906.8438,6150.0
2024-10-16 11:05:00,911.82,912.82,911.82,912.45,4379.0,906.8239,907.8185,906.8239,907.4505,4379.0
2024-10-16 11:10:00,912.46,913.11,912.45,913.09,2620.0,907.4604,908.1069,907.4505,908.087,2620.0
2024-10-16 11:15:00,912.9,913.24,911.61,911.61,5031.0,907.898,908.2362,906.6151,906.6151,5031.0
2024-10-16 11:20:00,912.22,912.84,912.21,912.55,2621.0,907.2218,907.8384,907.2118,907.5499,2621.0
2024-10-16 11:25:00,912.58,913.32,912.28,913.32,4398.0,907.5798,908.3157,907.2814,908.3157,4398.0
2024-10-16 11:30:00,913.5,913.93,913.0,913.82,9978.0,908.4947,908.9224,907.9975,908.813,9978.0
2024-10-16 11:35:00,913.99,913.99,912.31,912.31,7469.0,908.9821,908.9821,907.3113,907.3113,7469.0
2024-10-16 11:40:00,912.72,913.09,912.52,912.75,2200.0,907.719,908.087,907.5201,907.7488,2200.0
2024-10-16 11:45:00,912.5,913.06,912.25,912.25,4175.0,907.5002,908.0572,907.2516,907.2516,4175.0
2024-10-16 11:50:00,912.1,912.49,910.73,910.86,5658.0,907.1024,907.4903,905.7399,905.8692,5658.0
2024-10-16 11:55:00,910.83,911.43,910.42,911.16,5185.0,905.8394,906.4361,905.4316,906.1676,5185.0
2024-10-16 12:00:00,911.45,912.55,911.45,912.55,4747.0,906.456,907.5499,906.456,907.5499,4747.0
2024-10-16 12:05:00,912.53,913.3,911.78,913.26,4533.0,907.5301,908.2958,906.7842,908.2561,4533.0
2024-10-16 12:10:00,912.86,914.2,912.86,914.18,10394.0,907.8582,909.1909,907.8582,909.171,10394.0
2024-10-16 12:15:00,914.04,914.64,913.81,914.56,5866.0,909.0318,909.6285,908.803,909.5489,5866.0
2024-10-16 12:20:00,914.59,914.97,913.9,914.21,2670.0,909.5788,909.9567,908.8925,909.2008,2670.0
2024-10-16 12:25:00,914.21,914.58,913.88,914.22,2192.0,909.2008,909.5688,908.8727,909.2108,2192.0
2024-10-16 12:30:00,914.12,914.7,913.78,913.9,2196.0,909.1113,909.6882,908.7732,908.8925,2196.0
2024-10-16 12:35:00,913.66,913.76,912.26,913.1,3478.0,908.6539,908.7533,907.2615,908.0969,3478.0
2024-10-16 12:40:00,912.98,913.44,912.95,913.44,1229.0,907.9776,908.4351,907.9478,908.4351,1229.0
2024-10-16 12:45:00,913.18,913.39,912.14,912.14,1770.0,908.1765,908.3853,907.1422,907.1422,1770.0
2024-10-16 12:50:00,912.94,913.69,912.93,913.58,1925.0,907.9378,908.6837,907.9279,908.5743,1925.0
2024-10-16 12:55:00,913.71,913.92,913.27,913.49,4239.0,908.7036,908.9124,908.266,908.4848,4239.0
2024-10-16 13:00:00,913.68,913.71,913.5,913.51,1667.0,908.6738,908.7036,908.4947,908.5047,1667.0
2024-10-16 13:05:00,913.89,913.89,913.22,913.25,1213.0,908.8826,908.8826,908.2163,908.2461,1213.0
2024-10-16 13:10:00,913.49,913.58,913.11,913.52,3032.0,908.4848,908.5743,908.1069,908.5146,3032.0
2024-10-16 13:15:00,913.4,913.76,912.32,912.32,5883.0,908.3953,908.7533,907.3212,907.3212,5883.0
2024-10-16 13:20:00,912.41,912.41,911.25,911.27,1714.0,907.4107,907.4107,906.2571,906.277,1714.0
2024-10-16 13:25:00,911.45,912.3,911.42,911.5,4867.0,906.456,907.3013,906.4261,906.5057,4867.0
2024-10-16 13:30:00,911.51,912.55,911.51,912.55,1918.0,906.5156,907.5499,906.5156,907.5499,1918.0
2024-10-16 13:35:00,912.39,912.44,911.84,911.84,3873.0,907.3908,907.4405,906.8438,906.8438,3873.0
2024-10-16 13:40:00,911.54,912.16,911.53,912.16,624.0,906.5455,907.1621,906.5355,907.1621,624.0
2024-10-16 13:45:00,912.07,912.62,911.83,912.62,2989.0,907.0726,907.6196,906.8339,907.6196,2989.0
2024-10-16 13:50:00,912.64,913.59,912.43,912.57,3891.0,907.6395,908.5842,907.4306,907.5698,3891.0
2024-10-16 13:55:00,912.16,913.03,911.66,912.25,4277.0,907.1621,908.0273,906.6648,907.2516,4277.0
2024-10-16 14:00:00,911.98,912.71,911.97,912.29,4291.0,906.9831,907.7091,906.9731,907.2914,4291.0
2024-10-16 14:05:00,912.4,912.56,911.72,911.72,2556.0,907.4008,907.5599,906.7245,906.7245,2556.0
2024-10-16 14:10:00,912.45,912.94,911.81,911.82,4480.0,907.4505,907.9378,906.814,906.8239,4480.0
2024-10-16 14:15:00,912.65,912.98,911.9,912.79,1422.0,907.6494,907.9776,906.9035,907.7886,1422.0
2024-10-16 14:20:00,912.78,913.57,912.42,913.08,7411.0,907.7787,908.5644,907.4207,908.077,7411.0
2024-10-16 14:25:00,913.66,913.97,913.17,913.55,4059.0,908.6539,908.9622,908.1665,908.5445,4059.0
2024-10-16 14:30:00,913.8,914.21,913.45,914.21,7470.0,908.7931,909.2008,908.445,909.2008,7470.0
2024-10-16 14:35:00,914.2,915.45,914.16,914.95,9523.0,909.1909,910.4341,909.1511,909.9368,9523.0
2024-10-16 14:40:00,914.94,914.94,913.84,914.94,5184.0,909.9268,909.9268,908.8329,909.9268,5184.0
2024-10-16 14:45:00,914.87,915.56,914.74,915.56,6639.0,909.8572,910.5435,909.7279,910.5435,6639.0
2024-10-16 14:50:00,915.57,916.19,915.22,916.19,6343.0,910.5534,911.17,910.2053,911.17,6343.0
2024-10-16 14:55:00,916.04,916.43,915.8,915.95,8350.0,911.0208,911.4087,910.7821,910.9313,8350.0
2024-10-16 15:00:00,915.8,915.97,915.38,915.38,6447.0,910.7821,910.9512,910.3644,910.3644,6447.0
2024-10-16 15:05:00,915.54,915.55,914.93,915.47,5296.0,910.5236,910.5335,909.9169,910.4539,5296.0
2024-10-16 15:10:00,915.47,915.86,915.44,915.68,900.0,910.4539,910.8418,910.4241,910.6628,900.0
2024-10-16 15:15:00,915.69,916.1,915.47,915.75,4647.0,910.6727,911.0805,910.4539,910.7324,4647.0
2024-10-16 15:20:00,915.75,915.91,915.43,915.9,8664.0,910.7324,910.8915,910.4142,910.8816,8664.0
2024-10-16 15:25:00,915.68,916.79,915.68,916.23,8626.0,910.6628,911.7667,910.6628,911.2098,8626.0
2024-10-16 15:30:00,916.2,916.76,915.69,916.76,5795.0,911.1799,911.7369,910.6727,911.7369,5795.0
2024-10-16 15:35:00,916.52,916.88,916.41,916.88,8285.0,911.4982,911.8562,911.3888,911.8562,8285.0
2024-10-16 15:40:00,916.85,917.07,915.8,916.04,12815.0,911.8264,912.0452,910.7821,911.0208,12815.0
2024-10-16 15:45:00,916.04,916.63,915.96,916.27,12220.0,911.0208,911.6076,910.9413,911.2496,12220.0
2024-10-16 15:50:00,916.26,917.81,916.26,917.34,29164.0,911.2396,912.7811,911.2396,912.3137,29164.0
2024-10-16 15:55:00,917.43,917.66,915.98,916.27,59910.0,912.4032,912.6319,910.9612,911.2496,59910.0
2024-10-17 09:30:00,921.0,923.18,919.06,923.18,49123.0,915.9536,918.1217,914.0243,918.1217,49123.0
2024-10-17 09:35:00,923.28,924.5,921.91,924.4,17360.0,918.2212,919.4345,916.8587,919.335,17360.0
2024-10-17 09:40:00,924.18,929.62,924.07,929.1,36078.0,919.1162,924.5264,919.0068,924.0093,36078.0
2024-10-17 09:45:00,928.97,930.51,926.87,926.95,24814.0,923.88,925.4115,921.7915,921.871,24814.0
2024-10-17 09:50:00,926.5,926.5,922.5,922.5,9994.0,921.4235,921.4235,917.4454,917.4454,9994.0
2024-10-17 09:55:00,922.8,924.58,921.96,922.65,12158.0,917.7438,919.514,916.9084,917.5946,12158.0
2024-10-17 10:00:00,922.65,923.54,922.0,923.14,9777.0,917.5946,918.4797,916.9482,918.0819,9777.0
2024-10-17 10:05:00,922.94,922.94,920.0,921.56,10758.0,917.883,917.883,914.9591,916.5106,10758.0
2024-10-17 10:10:00,921.88,922.85,921.07,921.93,10246.0,916.8288,917.7935,916.0233,916.8786,10246.0
2024-10-17 10:15:00,921.46,922.6,920.23,922.4,4833.0,916.4111,917.5449,915.1879,917.346,4833.0
2024-10-17 10:20:00,922.32,924.3,922.16,924.3,7537.0,917.2664,919.2356,917.1073,919.2356,7537.0
2024-10-17 10:25:00,924.11,924.34,921.37,921.89,4672.0,919.0466,919.2753,916.3216,916.8388,4672.0
2024-10-17 10:30:00,921.39,922.91,921.39,922.56,4021.0,916.3415,917.8532,916.3415,917.5051,4021.0
2024-10-17 10:35:00,922.55,922.55,919.0,919.0,12589.0,917.4952,917.4952,913.9646,913.9646,12589.0
2024-10-17 10:40:00,919.29,919.91,918.65,918.95,5469.0,914.253,914.8696,913.6165,913.9149,5469.0
2024-10-17 10:45:00,918.93,919.0,918.46,919.0,2743.0,913.895,913.9646,913.4276,913.9646,2743.0
2024-10-17 10:50:00,918.4,918.4,917.22,918.03,12584.0,913.3679,913.3679,912.1944,912.9999,12584.0
2024-10-17 10:55:00,917.92,918.34,917.03,917.51,9358.0,912.8905,913.3082,912.0054,912.4828,9358.0
2024-10-17 11:00:00,918.09,918.29,916.72,917.57,8195.0,913.0596,913.2585,911.6971,912.5424,8195.0
2024-10-17 11:05:00,917.57,918.71,917.47,918.71,2240.0,912.5424,913.6762,912.443,913.6762,2240.0
2024-10-17 11:10:00,918.38,919.5,918.26,919.5,3907.0,913.348,914.4619,913.2287,914.4619,3907.0
2024-10-17 11:15:00,919.28,919.28,918.16,918.74,1910.0,914.2431,914.2431,913.1292,913.706,1910.0
2024-10-17 11:20:00,918.32,918.79,917.87,918.79,1162.0,913.2883,913.7558,912.8408,913.7558,1162.0
2024-10-17 11:25:00,918.98,921.04,918.79,920.03,8682.0,913.9447,915.9934,913.7558,914.989,8682.0
2024-10-17 11:30:00,920.15,921.09,919.58,919.58,7900.0,915.1083,916.0432,914.5414,914.5414,7900.0
2024-10-17 11:35:00,920.3,922.3,918.81,922.3,8542.0,915.2575,917.2465,913.7756,917.2465,8542.0
2024-10-17 11:40:00,922.1,922.5,921.24,921.82,5848.0,917.0476,917.4454,916.1923,916.7692,5848.0
2024-10-17 11:45:00,921.57,921.84,921.24,921.53,2182.0,916.5205,916.789,916.1923,916.4807,2182.0
2024-10-17 11:50:00,921.9,922.45,920.97,920.97,2483.0,916.8487,917.3957,915.9238,915.9238,2483.0
2024-10-17 11:55:00,921.1,922.73,920.96,922.73,1911.0,916.0531,917.6742,915.9139,917.6742,1911.0
2024-10-17 12:00:00,922.68,922.9,922.21,922.75,3852.0,917.6244,917.8432,917.157,917.6941,3852.0
2024-10-17 12:05:00,922.57,922.57,921.63,921.8,2783.0,917.515,917.515,916.5802,916.7493,2783.0
2024-10-17 12:10:00,921.72,922.01,921.1,921.33,3793.0,916.6697,916.9581,916.0531,916.2818,3793.0
2024-10-17 12:15:00,921.03,921.56,920.89,921.02,1741.0,915.9835,916.5106,915.8442,915.9735,1741.0
2024-10-17 12:20:00,920.47,920.56,920.17,920.49,1256.0,915.4265,915.5161,915.1282,915.4464,1256.0
2024-10-17 12:25:00,920.49,920.66,920.0,920.46,3762.0,915.4464,915.6155,914.9591,915.4166,3762.0
2024-10-17 12:30:00,920.45,920.45,919.45,920.0,2853.0,915.4067,915.4067,914.4121,914.9591,2853.0
2024-10-17 12:35:00,920.08,920.25,919.94,920.21,700.0,915.0387,915.2078,914.8995,915.168,700.0
2024-10-17 12:40:00,920.46,921.11,920.06,921.11,5439.0,915.4166,916.063,915.0188,916.063,5439.0
2024-10-17 12:45:00,920.59,920.84,920.58,920.58,803.0,915.5459,915.7945,915.5359,915.5359,803.0
2024-10-17 12:50:00,920.55,921.05,920.55,920.77,3566.0,915.5061,916.0034,915.5061,915.7249,3566.0
2024-10-17 12:55:00,920.8,921.81,920.77,921.81,3600.0,915.7547,916.7592,915.7249,916.7592,3600.0
2024-10-17 13:00:00,921.74,922.68,921.44,922.3,5784.0,916.6896,917.6244,916.3912,917.2465,5784.0
2024-10-17 13:05:00,922.35,922.87,922.35,922.85,1218.0,917.2962,917.8134,917.2962,917.7935,1218.0
2024-10-17 13:10:00,922.84,923.22,922.44,923.22,2588.0,917.7836,918.1615,917.3858,918.1615,2588.0
2024-10-17 13:15:00,923.24,923.68,923.03,923.05,5318.0,918.1814,918.619,917.9725,917.9924,5318.0
2024-10-17 13:20:00,923.0,923.1,922.6,922.7,4559.0,917.9427,918.0421,917.5449,917.6443,4559.0
2024-10-17 13:25:00,922.5,922.59,922.06,922.59,3841.0,917.4454,917.5349,917.0078,917.5349,3841.0
2024-10-17 13:30:00,922.59,922.59,921.95,921.96,2145.0,917.5349,917.5349,916.8984,916.9084,2145.0
2024-10-17 13:35:00,921.28,921.96,921.28,921.7,2233.0,916.2321,916.9084,916.2321,916.6498,2233.0
2024-10-17 13:40:00,921.98,922.42,921.67,922.42,2702.0,916.9283,917.3659,916.62,917.3659,2702.0
2024-10-17 13:45:00,922.4,922.56,922.05,922.52,3712.0,917.346,917.5051,916.9979,917.4653,3712.0
2024-10-17 13:50:00,922.53,922.53,921.76,921.76,3118.0,917.4753,917.4753,916.7095,916.7095,3118.0
2024-10-17 13:55:00,921.82,921.99,921.56,921.56,2736.0,916.7692,916.9382,916.5106,916.5106,2736.0
2024-10-17 14:00:00,921.64,921.97,920.88,920.99,3252.0,916.5901,916.9183,915.8343,915.9437,3252.0
2024-10-17 14:05:00,920.25,920.69,919.82,919.93,3016.0,915.2078,915.6453,914.7801,914.8895,3016.0
2024-10-17 14:10:00,919.91,920.25,918.05,918.76,13583.0,914.8696,915.2078,913.0198,913.7259,13583.0
2024-10-17 14:15:00,918.7,918.73,918.05,918.22,5271.0,913.6662,913.6961,913.0198,913.1889,5271.0
2024-10-17 14:20:00,918.33,918.79,918.05,918.42,4363.0,913.2983,913.7558,913.0198,913.3878,4363.0
2024-10-17 14:25:00,918.38,918.96,917.97,917.97,7336.0,913.348,913.9248,912.9402,912.9402,7336.0
2024-10-17 14:30:00,917.93,918.97,917.92,918.97,2745.0,912.9005,913.9348,912.8905,913.9348,2745.0
2024-10-17 14:35:00,918.77,919.35,918.75,918.75,4468.0,913.7359,914.3127,913.716,913.716,4468.0
2024-10-17 14:40:00,918.53,918.73,917.9,918.12,5277.0,913.4972,913.6961,912.8706,913.0894,5277.0
2024-10-17 14:45:00,918.12,918.12,916.78,916.78,5348.0,913.0894,913.0894,911.7568,911.7568,5348.0
2024-10-17 14:50:00,916.93,917.9,916.92,917.47,4677.0,911.9059,912.8706,911.896,912.443,4677.0
2024-10-17 14:55:00,917.66,917.87,917.31,917.63,3471.0,912.6319,912.8408,912.2839,912.6021,3471.0
2024-10-17 15:00:00,917.9,918.67,917.68,918.25,3910.0,912.8706,913.6364,912.6518,913.2187,3910.0
2024-10-17 15:05:00,918.41,918.41,917.69,918.25,5879.0,913.3778,913.3778,912.6618,913.2187,5879.0
2024-10-17 15:10:00,918.21,919.35,918.19,919.28,3211.0,913.1789,914.3127,913.159,914.2431,3211.0
2024-10-17 15:15:00,919.13,919.48,918.99,919.39,3522.0,914.0939,914.442,913.9547,914.3525,3522.0
2024-10-17 15:20:00,919.11,919.11,918.04,918.32,4773.0,914.074,914.074,913.0099,913.2883,4773.0
2024-10-17 15:25:00,918.47,918.55,917.77,917.77,4296.0,913.4375,913.5171,912.7413,912.7413,4296.0
2024-10-17 15:30:00,917.5,918.28,917.1,917.81,5504.0,912.4728,913.2485,912.075,912.7811,5504.0
2024-10-17 15:35:00,917.9,917.9,917.29,917.3,6376.0,912.8706,912.8706,912.264,912.2739,6376.0
2024-10-17 15:40:00,917.3,918.02,917.3,918.02,4736.0,912.2739,912.99,912.2739,912.99,4736.0
2024-10-17 15:45:00,917.88,917.88,916.42,916.54,5878.0,912.8507,912.8507,911.3987,911.5181,5878.0
2024-10-17 15:50:00,916.38,917.31,916.04,917.31,12808.0,911.359,912.2839,911.0208,912.2839,12808.0
2024-10-17 15:55:00,917.15,917.74,916.11,917.23,37111.0,912.1247,912.7115,911.0904,912.2043,37111.0
2024-10-18 09:30:00,917.18,917.18,907.0,910.32,229465.0,912.1546,912.1546,902.0304,905.3322,229465.0
2024-10-18 09:35:00,910.51,913.6,910.51,911.74,22683.0,905.5211,908.5942,905.5211,906.7444,22683.0
2024-10-18 09:40:00,912.21,912.88,908.85,910.63,16245.0,907.2118,907.8781,903.8702,905.6405,16245.0
2024-10-18 09:45:00,910.05,910.5,907.12,907.85,16203.0,905.0636,905.5112,902.1497,902.8757,16203.0
2024-10-18 09:50:00,907.55,907.55,905.62,906.59,15757.0,902.5773,902.5773,900.6579,901.6226,15757.0
2024-10-18 09:55:00,906.5,910.43,906.5,910.0,17522.0,901.5331,905.4416,901.5331,905.0139,17522.0
2024-10-18 10:00:00,909.57,910.7,909.02,909.59,4784.0,904.5863,905.7101,904.0393,904.6062,4784.0
2024-10-18 10:05:00,909.71,913.0,909.54,912.28,14895.0,904.7255,907.9975,904.5564,907.2814,14895.0
2024-10-18 10:10:00,912.4,912.94,910.98,912.72,7816.0,907.4008,907.9378,905.9885,907.719,7816.0
2024-10-18 10:15:00,912.93,912.93,910.55,911.5,7995.0,907.9279,907.9279,905.5609,906.5057,7995.0
2024-10-18 10:20:00,911.47,912.9,910.74,912.81,15843.0,906.4759,907.898,905.7499,907.8085,15843.0
2024-10-18 10:25:00,912.58,912.8,911.6,912.52,7875.0,907.5798,907.7986,906.6052,907.5201,7875.0
2024-10-18 10:30:00,912.94,914.19,912.33,914.0,13047.0,907.9378,909.181,907.3312,908.992,13047.0
2024-10-18 10:35:00,913.76,915.56,913.76,915.43,11918.0,908.7533,910.5435,908.7533,910.4142,11918.0
2024-10-18 10:40:00,915.25,915.89,914.67,915.47,6741.0,910.2352,910.8716,909.6583,910.4539,6741.0
2024-10-18 10:45:00,916.0,917.32,915.83,917.3,13540.0,910.981,912.2938,910.812,912.2739,13540.0
2024-10-18 10:50:00,917.26,917.26,915.97,917.11,2811.0,912.2341,912.2341,910.9512,912.085,2811.0
2024-10-18 10:55:00,916.85,917.76,916.56,917.0,5004.0,911.8264,912.7314,911.538,911.9756,5004.0
2024-10-18 11:00:00,917.0,918.05,916.78,917.26,6192.0,911.9756,913.0198,911.7568,912.2341,6192.0
2024-10-18 11:05:00,917.23,918.5,916.95,917.77,6953.0,912.2043,913.4673,911.9258,912.7413,6953.0
2024-10-18 11:10:00,918.06,919.15,917.88,919.15,5050.0,913.0298,914.1138,912.8507,914.1138,5050.0
2024-10-18 11:15:00,919.09,919.33,918.8,919.09,7941.0,914.0541,914.2928,913.7657,914.0541,7941.0
2024-10-18 11:20:00,919.0,920.92,918.99,920.79,13292.0,913.9646,915.8741,913.9547,915.7448,13292.0
2024-10-18 11:25:00,920.62,920.63,918.13,918.95,11599.0,915.5757,915.5857,913.0994,913.9149,11599.0
2024-10-18 11:30:00,919.08,919.44,917.7,917.7,5882.0,914.0442,914.4022,912.6717,912.6717,5882.0
2024-10-18 11:35:00,917.61,918.14,917.3,917.55,7611.0,912.5822,913.1093,912.2739,912.5225,7611.0
2024-10-18 11:40:00,917.69,917.75,916.6,916.77,7349.0,912.6618,912.7215,911.5778,911.7468,7349.0
2024-10-18 11:45:00,916.6,916.7,915.07,915.18,5450.0,911.5778,911.6772,910.0561,910.1655,5450.0
2024-10-18 11:50:00,915.29,916.69,915.17,916.4,3911.0,910.2749,911.6673,910.1556,911.3789,3911.0
2024-10-18 11:55:00,916.32,917.29,915.87,916.26,8945.0,911.2993,912.264,910.8518,911.2396,8945.0
2024-10-18 12:00:00,916.24,916.59,916.2,916.23,3397.0,911.2197,911.5678,911.1799,911.2098,3397.0
2024-10-18 12:05:00,916.23,918.2,916.0,918.2,5143.0,911.2098,913.169,910.981,913.169,5143.0
2024-10-18 12:10:00,918.43,918.43,916.66,916.66,3447.0,913.3977,913.3977,911.6374,911.6374,3447.0
2024-10-18 12:15:00,916.74,917.57,916.62,917.18,6662.0,911.717,912.5424,911.5976,912.1546,6662.0
2024-10-18 12:20:00,917.0,917.22,916.4,916.4,4982.0,911.9756,912.1944,911.3789,911.3789,4982.0
2024-10-18 12:25:00,916.27,916.62,915.79,915.95,5620.0,911.2496,911.5976,910.7722,910.9313,5620.0
2024-10-18 12:30:00,915.94,916.87,915.93,915.98,5799.0,910.9214,911.8463,910.9114,910.9612,5799.0
2024-10-18 12:35:00,916.03,916.51,916.02,916.25,4150.0,911.0109,911.4882,911.0009,911.2297,4150.0
2024-10-18 12:40:00,916.47,916.49,915.44,916.24,5517.0,911.4485,911.4684,910.4241,911.2197,5517.0
2024-10-18 12:45:00,916.1,916.49,915.88,916.38,3332.0,911.0805,911.4684,910.8617,911.359,3332.0
2024-10-18 12:50:00,916.23,916.48,915.55,915.93,2425.0,911.2098,911.4584,910.5335,910.9114,2425.0
2024-10-18 12:55:00,915.73,916.27,915.66,915.66,6843.0,910.7125,911.2496,910.6429,910.6429,6843.0
2024-10-18 13:00:00,915.65,916.1,915.29,916.03,5269.0,910.633,911.0805,910.2749,911.0109,5269.0
2024-10-18 13:05:00,916.28,916.42,915.63,915.71,5584.0,911.2595,911.3987,910.6131,910.6926,5584.0
2024-10-18 13:10:00,915.77,915.95,915.31,915.95,4936.0,910.7523,910.9313,910.2948,910.9313,4936.0
2024-10-18 13:15:00,915.87,916.09,915.09,915.49,3741.0,910.8518,911.0705,910.076,910.4738,3741.0
2024-10-18 13:20:00,915.68,915.91,914.9,914.93,4149.0,910.6628,910.8915,909.8871,909.9169,4149.0
2024-10-18 13:25:00,914.93,915.69,914.82,915.0,5131.0,909.9169,910.6727,909.8075,909.9865,5131.0
2024-10-18 13:30:00,915.0,915.88,914.5,915.88,8865.0,909.9865,910.8617,909.4893,910.8617,8865.0
2024-10-18 13:35:00,915.78,916.56,915.77,916.56,7164.0,910.7622,911.538,910.7523,911.538,7164.0
2024-10-18 13:40:00,916.38,916.61,916.2,916.51,5063.0,911.359,911.5877,911.1799,911.4882,5063.0
2024-10-18 13:45:00,916.56,916.62,915.86,915.86,2720.0,911.538,911.5976,910.8418,910.8418,2720.0
2024-10-18 13:50:00,915.86,916.12,915.77,916.12,4089.0,910.8418,911.1004,910.7523,911.1004,4089.0
2024-10-18 13:55:00,915.86,916.25,915.81,915.95,3456.0,910.8418,911.2297,910.7921,910.9313,3456.0
2024-10-18 14:00:00,915.81,916.77,915.6,916.77,5342.0,910.7921,911.7468,910.5832,911.7468,5342.0
2024-10-18 14:05:00,916.58,917.98,916.33,917.9,4463.0,911.5579,912.9502,911.3092,912.8706,4463.0
2024-10-18 14:10:00,917.65,917.99,917.4,917.74,3936.0,912.622,912.9601,912.3734,912.7115,3936.0
2024-10-18 14:15:00,917.85,918.19,917.71,918.01,5621.0,912.8209,913.159,912.6817,912.98,5621.0
2024-10-18 14:20:00,917.91,918.71,917.81,918.41,5182.0,912.8806,913.6762,912.7811,913.3778,5182.0
2024-10-18 14:25:00,918.58,918.95,918.23,918.46,4664.0,913.5469,913.9149,913.1988,913.4276,4664.0
2024-10-18 14:30:00,918.57,918.71,917.96,918.03,5002.0,913.537,913.6762,912.9303,912.9999,5002.0
2024-10-18 14:35:00,918.14,918.37,917.88,918.31,9603.0,913.1093,913.3381,912.8507,913.2784,9603.0
2024-10-18 14:40:00,918.68,918.68,917.96,918.04,2710.0,913.6464,913.6464,912.9303,913.0099,2710.0
2024-10-18 14:45:00,917.96,918.03,917.59,917.84,4146.0,912.9303,912.9999,912.5623,912.811,4146.0
2024-10-18 14:50:00,917.96,918.34,917.59,917.64,4786.0,912.9303,913.3082,912.5623,912.6121,4786.0
2024-10-18 14:55:00,917.7,918.74,917.69,918.74,6272.0,912.6717,913.706,912.6618,913.706,6272.0
2024-10-18 15:00:00,918.66,918.76,918.04,918.05,2627.0,913.6265,913.7259,913.0099,913.0198,2627.0
2024-10-18 15:05:00,918.2,918.34,917.78,917.84,6361.0,913.169,913.3082,912.7513,912.811,6361.0
2024-10-18 15:10:00,917.57,918.46,917.0,918.46,3818.0,912.5424,913.4276,911.9756,913.4276,3818.0
2024-10-18 15:15:00,918.46,918.46,917.75,917.9,5280.0,913.4276,913.4276,912.7215,912.8706,5280.0
2024-10-18 15:20:00,917.84,917.91,917.46,917.46,4318.0,912.811,912.8806,912.433,912.433,4318.0
2024-10-18 15:25:00,917.07,917.3,916.72,916.93,4790.0,912.0452,912.2739,911.6971,911.9059,4790.0
2024-10-18 15:30:00,916.94,917.37,916.77,917.37,6550.0,911.9159,912.3435,911.7468,912.3435,6550.0
2024-10-18 15:35:00,917.38,917.83,916.99,917.27,7857.0,912.3535,912.801,911.9656,912.2441,7857.0
2024-10-18 15:40:00,917.43,917.59,916.68,916.73,11282.0,912.4032,912.5623,911.6573,911.707,11282.0
2024-10-18 15:45:00,916.68,916.68,915.87,916.29,7145.0,911.6573,911.6573,910.8518,911.2695,7145.0
2024-10-18 15:50:00,916.38,918.1,916.1,918.1,15357.0,911.359,913.0695,911.0805,913.0695,15357.0
2024-10-18 15:55:00,918.11,918.45,917.61,917.76,57161.0,913.0795,913.4176,912.5822,912.7314,57161.0
2024-10-21 09:30:00,917.98,918.86,912.46,914.46,39384.0,912.9502,913.8254,907.4604,909.4495,39384.0
2024-10-21 09:35:00,914.57,916.52,912.02,914.75,18958.0,909.5589,911.4982,907.0228,909.7379,18958.0
2024-10-21 09:40:00,914.04,914.35,912.0,912.15,10556.0,909.0318,909.3401,907.003,907.1521,10556.0
2024-10-21 09:45:00,912.15,913.56,911.11,912.01,12862.0,907.1521,908.5544,906.1178,907.0129,12862.0
2024-10-21 09:50:00,911.7,912.79,910.79,911.4,13343.0,906.7046,907.7886,905.7996,906.4062,13343.0
2024-10-21 09:55:00,911.69,912.1,910.11,911.08,16321.0,906.6947,907.1024,905.1233,906.088,16321.0
2024-10-21 10:00:00,911.5,912.91,911.34,911.36,7834.0,906.5057,907.908,906.3466,906.3665,7834.0
2024-10-21 10:05:00,911.87,913.38,911.34,912.65,6462.0,906.8737,908.3754,906.3466,907.6494,6462.0
2024-10-21 10:10:00,912.8,913.93,912.61,913.5,5571.0,907.7986,908.9224,907.6096,908.4947,5571.0
2024-10-21 10:15:00,913.83,914.23,913.83,913.87,2559.0,908.8229,909.2207,908.8229,908.8627,2559.0
2024-10-21 10:20:00,913.61,914.53,912.22,912.22,7619.0,908.6041,909.5191,907.2218,907.2218,7619.0
2024-10-21 10:25:00,912.6,912.6,910.9,911.93,13593.0,907.5997,907.5997,905.909,906.9333,13593.0
2024-10-21 10:30:00,911.79,912.5,911.5,912.29,8189.0,906.7941,907.5002,906.5057,907.2914,8189.0
2024-10-21 10:35:00,912.5,912.5,911.94,912.07,2556.0,907.5002,907.5002,906.9433,907.0726,2556.0
2024-10-21 10:40:00,911.61,911.61,911.03,911.5,4909.0,906.6151,906.6151,906.0383,906.5057,4909.0
2024-10-21 10:45:00,911.15,911.58,909.15,910.9,17305.0,906.1576,906.5853,904.1686,905.909,17305.0
2024-10-21 10:50:00,911.11,911.11,910.4,911.0,4839.0,906.1178,906.1178,905.4117,906.0084,4839.0
2024-10-21 10:55:00,910.9,911.17,908.75,909.0,16287.0,905.909,906.1775,903.7708,904.0194,16287.0
2024-10-21 11:00:00,909.76,909.76,908.39,909.45,6693.0,904.7752,904.7752,903.4127,904.4669,6693.0
2024-10-21 11:05:00,909.74,909.74,907.85,908.08,14149.0,904.7553,904.7553,902.8757,903.1044,14149.0
2024-10-21 11:10:00,908.21,909.18,908.01,908.95,5080.0,903.2337,904.1984,903.0348,903.9697,5080.0
2024-10-21 11:15:00,908.48,908.78,907.3,907.3,4191.0,903.5022,903.8006,902.3287,902.3287,4191.0
2024-10-21 11:20:00,907.21,907.41,906.0,906.0,4805.0,902.2392,902.4381,901.0358,901.0358,4805.0
2024-10-21 11:25:00,906.33,906.84,906.25,906.36,2715.0,901.364,901.8712,901.2845,901.3939,2715.0
2024-10-21 11:30:00,906.36,906.85,905.9,906.39,21797.0,901.3939,901.8812,900.9364,901.4237,21797.0
2024-10-21 11:35:00,906.32,906.91,904.56,906.21,17373.0,901.3541,901.9408,899.6037,901.2447,17373.0
2024-10-21 11:40:00,906.49,907.75,906.38,907.75,4140.0,901.5231,902.7762,901.4138,902.7762,4140.0
2024-10-21 11:45:00,907.77,908.75,907.75,908.49,6588.0,902.7961,903.7708,902.7762,903.5122,6588.0
2024-10-21 11:50:00,908.87,908.94,908.28,908.28,3350.0,903.8901,903.9597,903.3033,903.3033,3350.0
2024-10-21 11:55:00,908.58,908.62,908.0,908.22,3229.0,903.6017,903.6415,903.0249,903.2437,3229.0
2024-10-21 12:00:00,908.35,908.86,907.9,908.86,6269.0,903.373,903.8802,902.9254,903.8802,6269.0
2024-10-21 12:05:00,908.55,909.0,908.28,908.82,3913.0,903.5719,904.0194,903.3033,903.8404,3913.0
2024-10-21 12:10:00,908.72,909.23,908.65,908.95,4193.0,903.7409,904.2481,903.6713,903.9697,4193.0
2024-10-21 12:15:00,909.05,909.26,908.87,909.17,3809.0,904.0691,904.278,903.8901,904.1885,3809.0
2024-10-21 12:20:00,909.3,910.0,909.01,909.7,3861.0,904.3178,905.0139,904.0293,904.7156,3861.0
2024-10-21 12:25:00,909.9,909.9,909.5,909.75,2370.0,904.9145,904.9145,904.5167,904.7653,2370.0
2024-10-21 12:30:00,909.75,909.75,908.94,909.45,3633.0,904.7653,904.7653,903.9597,904.4669,3633.0
2024-10-21 12:35:00,909.22,909.45,908.79,908.8,900.0,904.2382,904.4669,903.8105,903.8205,900.0
2024-10-21 12:40:00,908.94,909.21,908.57,909.21,1356.0,903.9597,904.2282,903.5918,904.2282,1356.0
2024-10-21 12:45:00,908.48,909.09,908.48,908.79,4815.0,903.5022,904.1089,903.5022,903.8105,4815.0
2024-10-21 12:50:00,908.91,910.0,908.91,909.96,2980.0,903.9299,905.0139,903.9299,904.9741,2980.0
2024-10-21 12:55:00,909.95,910.01,909.57,909.57,3085.0,904.9642,905.0239,904.5863,904.5863,3085.0
2024-10-21 13:00:00,909.88,909.88,909.38,909.45,1719.0,904.8946,904.8946,904.3973,904.4669,1719.0
2024-10-21 13:05:00,909.21,909.25,909.06,909.25,882.0,904.2282,904.268,904.0791,904.268,882.0
2024-10-21 13:10:00,908.95,909.31,908.76,909.22,2654.0,903.9697,904.3277,903.7807,904.2382,2654.0
2024-10-21 13:15:00,909.24,909.24,907.57,907.86,4248.0,904.2581,904.2581,902.5972,902.8856,4248.0
2024-10-21 13:20:00,907.76,908.46,907.57,908.46,5046.0,902.7862,903.4824,902.5972,903.4824,5046.0
2024-10-21 13:25:00,908.34,908.53,907.68,907.68,1254.0,903.363,903.552,902.7066,902.7066,1254.0
2024-10-21 13:30:00,907.81,908.24,907.53,907.95,6969.0,902.8359,903.2636,902.5575,902.9751,6969.0
2024-10-21 13:35:00,907.91,908.39,907.76,908.05,3124.0,902.9354,903.4127,902.7862,903.0746,3124.0
2024-10-21 13:40:00,908.32,908.32,907.77,908.25,1202.0,903.3431,903.3431,902.7961,903.2735,1202.0
2024-10-21 13:45:00,907.43,908.43,907.43,908.43,1447.0,902.458,903.4525,902.458,903.4525,1447.0
2024-10-21 13:50:00,908.4,909.0,908.39,908.85,1605.0,903.4227,904.0194,903.4127,903.8702,1605.0
2024-10-21 13:55:00,909.04,909.53,909.04,909.37,3657.0,904.0592,904.5465,904.0592,904.3874,3657.0
2024-10-21 14:00:00,909.22,909.72,909.22,909.45,1167.0,904.2382,904.7355,904.2382,904.4669,1167.0
2024-10-21 14:05:00,909.52,909.74,909.45,909.7,3347.0,904.5365,904.7553,904.4669,904.7156,3347.0
2024-10-21 14:10:00,909.28,909.39,908.39,908.39,2101.0,904.2979,904.4073,903.4127,903.4127,2101.0
2024-10-21 14:15:00,908.6,908.95,908.34,908.67,1668.0,903.6216,903.9697,903.363,903.6912,1668.0
2024-10-21 14:20:00,908.9,909.02,908.43,908.65,2488.0,903.9199,904.0393,903.4525,903.6713,2488.0
2024-10-21 14:25:00,908.4,908.58,908.11,908.26,6220.0,903.4227,903.6017,903.1343,903.2835,6220.0
2024-10-21 14:30:00,908.24,908.41,907.6,907.62,7871.0,903.2636,903.4326,902.6271,902.647,7871.0
2024-10-21 14:35:00,907.75,908.3,907.46,907.46,4371.0,902.7762,903.3232,902.4878,902.4878,4371.0
2024-10-21 14:40:00,907.47,907.71,906.65,907.0,6259.0,902.4978,902.7365,901.6823,902.0304,6259.0
2024-10-21 14:45:00,907.33,907.52,906.81,907.52,3497.0,902.3585,902.5475,901.8414,902.5475,3497.0
2024-10-21 14:50:00,907.52,907.8,907.17,907.8,3899.0,902.5475,902.826,902.1994,902.826,3899.0
2024-10-21 14:55:00,907.8,908.15,907.67,907.81,6868.0,902.826,903.1741,902.6967,902.8359,6868.0
2024-10-21 15:00:00,907.8,907.92,907.53,907.92,7744.0,902.826,902.9453,902.5575,902.9453,7744.0
2024-10-21 15:05:00,907.87,908.39,907.85,908.32,2726.0,902.8956,903.4127,902.8757,903.3431,2726.0
2024-10-21 15:10:00,908.27,909.33,908.18,909.08,2985.0,903.2934,904.3476,903.2039,904.099,2985.0
2024-10-21 15:15:00,909.31,909.75,908.98,909.67,5319.0,904.3277,904.7653,903.9995,904.6857,5319.0
2024-10-21 15:20:00,909.28,909.74,909.14,909.38,3500.0,904.2979,904.7553,904.1586,904.3973,3500.0
2024-10-21 15:25:00,909.36,909.39,908.67,908.67,4150.0,904.3774,904.4073,903.6912,903.6912,4150.0
2024-10-21 15:30:00,908.47,908.47,906.46,906.46,9864.0,903.4923,903.4923,901.4933,901.4933,9864.0
2024-10-21 15:35:00,906.28,906.73,905.88,905.88,7009.0,901.3143,901.7618,900.9165,900.9165,7009.0
2024-10-21 15:40:00,905.83,906.48,905.65,906.34,6163.0,900.8668,901.5132,900.6878,901.374,6163.0
2024-10-21 15:45:00,906.68,906.69,905.78,905.98,5979.0,901.7121,901.7221,900.817,901.0159,5979.0
2024-10-21 15:50:00,905.98,907.0,905.5,905.99,14844.0,901.0159,902.0304,900.5386,901.0259,14844.0
2024-10-21 15:55:00,906.0,906.48,905.51,906.26,38890.0,901.0358,901.5132,900.5485,901.2944,38890.0
2024-10-22 09:30:00,901.68,906.5,900.2,905.23,51611.0,896.7395,901.5331,895.2676,900.2701,51611.0
2024-10-22 09:35:00,905.27,907.0,904.38,906.75,9186.0,900.3098,902.0304,899.4247,901.7817,9186.0
2024-10-22 09:40:00,906.06,907.2,904.38,906.05,16309.0,901.0955,902.2293,899.4247,901.0856,16309.0
2024-10-22 09:45:00,906.45,906.46,904.4,905.78,3585.0,901.4834,901.4933,899.4446,900.817,3585.0
2024-10-22 09:50:00,905.4,906.39,905.14,905.92,2299.0,900.4391,901.4237,900.1805,900.9563,2299.0
2024-10-22 09:55:00,906.39,906.39,902.7,904.45,19262.0,901.4237,901.4237,897.7539,899.4943,19262.0
2024-10-22 10:00:00,904.69,906.63,904.44,906.6,2829.0,899.733,901.6624,899.4844,901.6325,2829.0
2024-10-22 10:05:00,906.03,908.8,905.95,908.55,6566.0,901.0657,903.8205,900.9861,903.5719,6566.0
2024-10-22 10:10:00,907.61,909.7,907.31,909.48,6377.0,902.637,904.7156,902.3387,904.4968,6377.0
2024-10-22 10:15:00,909.5,910.0,908.95,909.01,25128.0,904.5167,905.0139,903.9697,904.0293,25128.0
2024-10-22 10:20:00,909.0,909.71,908.36,908.63,2164.0,904.0194,904.7255,903.3829,903.6514,2164.0
2024-10-22 10:25:00,908.63,909.47,907.41,907.47,7372.0,903.6514,904.4868,902.4381,902.4978,7372.0
2024-10-22 10:30:00,907.0,907.07,905.98,906.18,2295.0,902.0304,902.1,901.0159,901.2148,2295.0
2024-10-22 10:35:00,906.18,906.56,905.51,905.86,4105.0,901.2148,901.5928,900.5485,900.8966,4105.0
2024-10-22 10:40:00,905.89,906.56,905.36,905.47,6024.0,900.9264,901.5928,900.3993,900.5087,6024.0
2024-10-22 10:45:00,905.64,906.69,905.0,906.68,5004.0,900.6778,901.7221,900.0413,901.7121,5004.0
2024-10-22 10:50:00,906.76,908.77,906.72,908.77,4242.0,901.7917,903.7907,901.7519,903.7907,4242.0
2024-10-22 10:55:00,908.5,908.82,907.56,908.46,3809.0,903.5221,903.8404,902.5873,903.4824,3809.0
2024-10-22 11:00:00,908.19,909.15,908.17,909.15,4844.0,903.2138,904.1686,903.1939,904.1686,4844.0
2024-10-22 11:05:00,909.0,909.83,908.76,909.5,10050.0,904.0194,904.8448,903.7807,904.5167,10050.0
2024-10-22 11:10:00,909.33,909.37,908.48,909.12,4298.0,904.3476,904.3874,903.5022,904.1387,4298.0
2024-10-22 11:15:00,908.87,909.08,907.91,908.26,3789.0,903.8901,904.099,902.9354,903.2835,3789.0
2024-10-22 11:20:00,908.56,908.56,907.69,908.0,2722.0,903.5818,903.5818,902.7166,903.0249,2722.0
2024-10-22 11:25:00,907.54,908.42,907.54,907.73,3435.0,902.5674,903.4426,902.5674,902.7564,3435.0
2024-10-22 11:30:00,907.18,908.36,907.13,907.99,5436.0,902.2094,903.3829,902.1596,903.0149,5436.0
2024-10-22 11:35:00,908.11,908.84,907.87,908.13,2675.0,903.1343,903.8603,902.8956,903.1542,2675.0
2024-10-22 11:40:00,908.4,909.0,908.18,908.61,4284.0,903.4227,904.0194,903.2039,903.6315,4284.0
2024-10-22 11:45:00,909.01,909.45,908.56,908.62,2101.0,904.0293,904.4669,903.5818,903.6415,2101.0
2024-10-22 11:50:00,908.91,909.03,908.39,908.39,1937.0,903.9299,904.0492,903.4127,903.4127,1937.0
2024-10-22 11:55:00,908.67,908.97,908.45,908.45,2221.0,903.6912,903.9896,903.4724,903.4724,2221.0
2024-10-22 12:00:00,908.67,909.0,908.38,908.93,3820.0,903.6912,904.0194,903.4028,903.9498,3820.0
2024-10-22 12:05:00,909.06,909.1,908.0,908.01,5746.0,904.0791,904.1188,903.0249,903.0348,5746.0
2024-10-22 12:10:00,908.01,908.47,907.91,908.42,2449.0,903.0348,903.4923,902.9354,903.4426,2449.0
2024-10-22 12:15:00,908.42,908.49,908.15,908.16,1819.0,903.4426,903.5122,903.1741,903.184,1819.0
2024-10-22 12:20:00,908.22,908.24,907.8,907.86,3950.0,903.2437,903.2636,902.826,902.8856,3950.0
2024-10-22 12:25:00,907.85,907.91,906.78,906.8,3474.0,902.8757,902.9354,901.8116,901.8315,3474.0
2024-10-22 12:30:00,906.87,906.87,906.21,906.65,3106.0,901.9011,901.9011,901.2447,901.6823,3106.0
2024-10-22 12:35:00,906.65,906.69,905.1,905.41,6630.0,901.6823,901.7221,900.1408,900.4491,6630.0
2024-10-22 12:40:00,905.22,906.11,905.21,905.51,2816.0,900.2601,901.1452,900.2502,900.5485,2816.0
2024-10-22 12:45:00,905.51,905.73,905.15,905.67,3552.0,900.5485,900.7673,900.1905,900.7076,3552.0
2024-10-22 12:50:00,906.0,906.85,905.75,906.75,1488.0,901.0358,901.8812,900.7872,901.7817,1488.0
2024-10-22 12:55:00,907.27,907.29,906.4,907.04,8105.0,902.2989,902.3188,901.4336,902.0701,8105.0
2024-10-22 13:00:00,907.02,907.05,906.42,906.67,4467.0,902.0502,902.0801,901.4535,901.7022,4467.0
2024-10-22 13:05:00,906.44,907.21,906.42,907.16,3283.0,901.4734,902.2392,901.4535,902.1895,3283.0
2024-10-22 13:10:00,907.19,907.56,906.95,907.13,1561.0,902.2193,902.5873,901.9806,902.1596,1561.0
2024-10-22 13:15:00,907.19,907.44,906.95,907.44,2504.0,902.2193,902.4679,901.9806,902.4679,2504.0
2024-10-22 13:20:00,907.39,907.52,907.14,907.14,2726.0,902.4182,902.5475,902.1696,902.1696,2726.0
2024-10-22 13:25:00,907.6,907.98,907.35,907.96,3074.0,902.6271,903.005,902.3784,902.9851,3074.0
2024-10-22 13:30:00,908.0,908.68,907.33,908.68,7246.0,903.0249,903.7011,902.3585,903.7011,7246.0
2024-10-22 13:35:00,908.78,909.62,908.77,909.38,4420.0,903.8006,904.636,903.7907,904.3973,4420.0
2024-10-22 13:40:00,909.69,910.0,909.15,909.98,13355.0,904.7056,905.0139,904.1686,904.994,13355.0
2024-10-22 13:45:00,909.98,910.21,909.56,909.79,16246.0,904.994,905.2228,904.5763,904.8051,16246.0
2024-10-22 13:50:00,909.77,909.98,909.54,909.95,1759.0,904.7852,904.994,904.5564,904.9642,1759.0
2024-10-22 13:55:00,909.81,910.09,909.58,910.01,5749.0,904.825,905.1034,904.5962,905.0239,5749.0
2024-10-22 14:00:00,909.9,910.75,909.9,910.47,16231.0,904.9145,905.7598,904.9145,905.4813,16231.0
2024-10-22 14:05:00,910.32,910.32,909.55,909.82,2812.0,905.3322,905.3322,904.5664,904.8349,2812.0
2024-10-22 14:10:00,909.99,910.52,909.66,910.15,9561.0,905.004,905.5311,904.6758,905.1631,9561.0
2024-10-22 14:15:00,910.23,911.0,910.18,910.64,5803.0,905.2427,906.0084,905.1929,905.6504,5803.0
2024-10-22 14:20:00,910.64,910.92,910.41,910.49,3154.0,905.6504,905.9289,905.4217,905.5012,3154.0
2024-10-22 14:25:00,910.25,910.82,910.21,910.52,5898.0,905.2625,905.8294,905.2228,905.5311,5898.0
2024-10-22 14:30:00,910.44,910.67,910.2,910.66,3137.0,905.4515,905.6802,905.2128,905.6703,3137.0
2024-10-22 14:35:00,910.67,910.67,910.0,910.0,4055.0,905.6802,905.6802,905.0139,905.0139,4055.0
2024-10-22 14:40:00,910.11,910.28,909.79,910.05,1765.0,905.1233,905.2924,904.8051,905.0636,1765.0
2024-10-22 14:45:00,910.02,910.32,908.98,909.38,3836.0,905.0338,905.3322,903.9995,904.3973,3836.0
2024-10-22 14:50:00,909.37,909.68,909.27,909.28,1794.0,904.3874,904.6957,904.2879,904.2979,1794.0
2024-10-22 14:55:00,909.12,909.28,908.99,908.99,3189.0,904.1387,904.2979,904.0095,904.0095,3189.0
2024-10-22 15:00:00,908.84,908.85,908.58,908.61,2961.0,903.8603,903.8702,903.6017,903.6315,2961.0
2024-10-22 15:05:00,909.01,909.01,908.81,908.97,1850.0,904.0293,904.0293,903.8304,903.9896,1850.0
2024-10-22 15:10:00,909.12,909.25,908.57,908.57,1956.0,904.1387,904.268,903.5918,903.5918,1956.0
2024-10-22 15:15:00,908.58,909.31,908.51,909.31,3888.0,903.6017,904.3277,903.5321,904.3277,3888.0
2024-10-22 15:20:00,909.29,909.49,908.64,909.21,4478.0,904.3078,904.5067,903.6614,904.2282,4478.0
2024-10-22 15:25:00,909.13,909.95,909.13,909.55,3776.0,904.1487,904.9642,904.1487,904.5664,3776.0
2024-10-22 15:30:00,909.59,910.31,909.59,910.31,6892.0,904.6062,905.3222,904.6062,905.3222,6892.0
2024-10-22 15:35:00,910.34,910.43,909.87,909.88,6233.0,905.3521,905.4416,904.8846,904.8946,6233.0
2024-10-22 15:40:00,909.85,910.0,909.44,909.66,3817.0,904.8647,905.0139,904.457,904.6758,3817.0
2024-10-22 15:45:00,909.66,910.74,909.66,910.6,5916.0,904.6758,905.7499,904.6758,905.6106,5916.0
2024-10-22 15:50:00,910.3,911.12,909.75,911.12,11502.0,905.3123,906.1278,904.7653,906.1278,11502.0
2024-10-22 15:55:00,910.8,910.86,909.13,909.19,46358.0,905.8095,905.8692,904.1487,904.2084,46358.0
2024-10-23 09:30:00,905.62,907.95,904.01,907.54,46666.0,900.6579,902.9751,899.0567,902.5674,46666.0
2024-10-23 09:35:00,906.98,907.21,905.0,905.32,7652.0,902.0105,902.2392,900.0413,900.3596,7652.0
2024-10-23 09:40:00,905.55,906.44,904.81,904.81,5328.0,900.5883,901.4734,899.8524,899.8524,5328.0
2024-10-23 09:45:00,904.81,905.66,900.74,900.8,24850.0,899.8524,900.6977,895.8047,895.8643,24850.0
2024-10-23 09:50:00,901.0,903.5,900.99,901.87,18995.0,896.0632,898.5495,896.0533,896.9285,18995.0
2024-10-23 09:55:00,901.78,903.5,901.5,903.05,13713.0,896.839,898.5495,896.5605,898.102,13713.0
2024-10-23 10:00:00,903.45,904.0,902.56,902.97,11099.0,898.4998,899.0468,897.6147,898.0224,11099.0
2024-10-23 10:05:00,902.97,902.97,901.2,902.76,10859.0,898.0224,898.0224,896.2621,897.8136,10859.0
2024-10-23 10:10:00,902.58,903.44,902.58,902.67,3925.0,897.6346,898.4899,897.6346,897.7241,3925.0
2024-10-23 10:15:00,903.12,903.6,902.6,903.33,8396.0,898.1716,898.649,897.6545,898.3805,8396.0
2024-10-23 10:20:00,903.32,904.8,902.12,902.12,7638.0,898.3705,899.8424,897.1771,897.1771,7638.0
2024-10-23 10:25:00,902.12,902.95,902.12,902.4,8867.0,897.1771,898.0025,897.1771,897.4556,8867.0
2024-10-23 10:30:00,902.66,903.57,902.0,903.57,7794.0,897.7141,898.6191,897.0578,898.6191,7794.0
2024-10-23 10:35:00,903.33,903.43,902.98,903.12,2695.0,898.3805,898.4799,898.0324,898.1716,2695.0
2024-10-23 10:40:00,903.58,904.95,903.09,904.6,9202.0,898.6291,899.9916,898.1418,899.6435,9202.0
2024-10-23 10:45:00,904.2,905.19,904.2,905.11,9025.0,899.2457,900.2303,899.2457,900.1507,9025.0
2024-10-23 10:50:00,904.83,905.39,903.69,904.04,5849.0,899.8722,900.4292,898.7385,899.0866,5849.0
2024-10-23 10:55:00,904.38,904.38,902.3,902.3,8031.0,899.4247,899.4247,897.3561,897.3561,8031.0
2024-10-23 11:00:00,902.21,903.53,901.81,902.81,9179.0,897.2666,898.5794,896.8688,897.8633,9179.0
2024-10-23 11:05:00,902.79,903.28,902.65,902.85,7586.0,897.8434,898.3307,897.7042,897.9031,7586.0
2024-10-23 11:10:00,902.67,902.88,898.36,898.82,24617.0,897.7241,897.9329,893.4377,893.8952,24617.0
2024-10-23 11:15:00,898.91,900.05,898.9,899.39,9884.0,893.9847,895.1184,893.9747,894.4621,9884.0
2024-10-23 11:20:00,899.51,899.95,897.26,897.71,17094.0,894.5814,895.019,892.3437,892.7913,17094.0
2024-10-23 11:25:00,897.83,898.32,896.92,897.34,11317.0,892.9106,893.3979,892.0056,892.4233,11317.0
2024-10-23 11:30:00,897.22,897.6,895.33,895.8,21544.0,892.3039,892.6819,890.4243,890.8917,21544.0
2024-10-23 11:35:00,895.61,896.35,894.83,895.9,20028.0,890.7028,891.4387,889.927,890.9912,20028.0
2024-10-23 11:40:00,895.87,896.23,895.4,895.94,9771.0,890.9613,891.3194,890.4939,891.031,9771.0
2024-10-23 11:45:00,895.94,896.88,895.73,896.62,4404.0,891.031,891.9658,890.8221,891.7072,4404.0
2024-10-23 11:50:00,896.64,896.97,895.83,896.14,9965.0,891.7271,892.0553,890.9216,891.2299,9965.0
2024-10-23 11:55:00,896.08,897.16,895.4,896.5,8652.0,891.1702,892.2443,890.4939,891.5879,8652.0
2024-10-23 12:00:00,896.7,896.85,894.75,895.13,10600.0,891.7868,891.936,889.8475,890.2254,10600.0
2024-10-23 12:05:00,895.13,896.69,895.13,896.69,4891.0,890.2254,891.7768,890.2254,891.7768,4891.0
2024-10-23 12:10:00,896.8,896.8,895.49,895.49,5717.0,891.8862,891.8862,890.5834,890.5834,5717.0
2024-10-23 12:15:00,895.5,895.51,894.39,894.96,4789.0,890.5934,890.6033,889.4894,890.0563,4789.0
2024-10-23 12:20:00,894.6,894.94,893.09,893.14,10275.0,889.6983,890.0364,888.1966,888.2463,10275.0
2024-10-23 12:25:00,893.13,893.26,891.73,892.92,10096.0,888.2364,888.3656,886.844,888.0275,10096.0
2024-10-23 12:30:00,892.94,893.62,892.29,893.62,7158.0,888.0474,888.7237,887.401,888.7237,7158.0
2024-10-23 12:35:00,893.88,895.0,893.88,894.89,2550.0,888.9822,890.0961,888.9822,889.9867,2550.0
2024-10-23 12:40:00,894.58,895.0,894.22,894.86,5330.0,889.6784,890.0961,889.3204,889.9569,5330.0
2024-10-23 12:45:00,895.14,895.64,895.0,895.16,5376.0,890.2353,890.7326,890.0961,890.2552,5376.0
2024-10-23 12:50:00,895.78,896.19,895.4,895.79,9383.0,890.8718,891.2796,890.4939,890.8818,9383.0
2024-10-23 12:55:00,895.45,895.88,895.44,895.48,3174.0,890.5436,890.9713,890.5337,890.5735,3174.0
2024-10-23 13:00:00,895.73,896.48,895.4,896.39,7206.0,890.8221,891.568,890.4939,891.4785,7206.0
2024-10-23 13:05:00,896.38,896.71,895.99,895.99,9375.0,891.4685,891.7967,891.0807,891.0807,9375.0
2024-10-23 13:10:00,895.87,895.87,894.69,895.11,6344.0,890.9613,890.9613,889.7878,890.2055,6344.0
2024-10-23 13:15:00,895.32,895.45,894.69,895.45,3823.0,890.4144,890.5436,889.7878,890.5436,3823.0
2024-10-23 13:20:00,895.1,895.39,894.77,895.07,3188.0,890.1956,890.484,889.8674,890.1657,3188.0
2024-10-23 13:25:00,895.07,896.29,894.77,896.07,9804.0,890.1657,891.379,889.8674,891.1602,9804.0
2024-10-23 13:30:00,896.02,896.18,895.75,896.06,2540.0,891.1105,891.2696,890.842,891.1503,2540.0
2024-10-23 13:35:00,895.91,896.25,895.39,895.39,4906.0,891.0011,891.3393,890.484,890.484,4906.0
2024-10-23 13:40:00,895.34,896.33,895.34,896.33,2555.0,890.4342,891.4188,890.4342,891.4188,2555.0
2024-10-23 13:45:00,896.24,896.57,896.07,896.46,4522.0,891.3293,891.6575,891.1602,891.5481,4522.0
2024-10-23 13:50:00,896.46,896.81,896.03,896.74,4578.0,891.5481,891.8962,891.1205,891.8266,4578.0
2024-10-23 13:55:00,896.63,897.25,896.41,897.09,8822.0,891.7172,892.3338,891.4984,892.1747,8822.0
2024-10-23 14:00:00,897.08,898.23,897.01,897.73,9378.0,892.1647,893.3084,892.0951,892.8111,9378.0
2024-10-23 14:05:00,897.52,897.96,897.08,897.78,3769.0,892.6023,893.0399,892.1647,892.8609,3769.0
2024-10-23 14:10:00,898.05,898.05,896.55,896.55,7360.0,893.1294,893.1294,891.6376,891.6376,7360.0
2024-10-23 14:15:00,896.38,896.57,895.47,895.71,5304.0,891.4685,891.6575,890.5635,890.8022,5304.0
2024-10-23 14:20:00,895.98,897.22,895.98,897.22,3954.0,891.0707,892.3039,891.0707,892.3039,3954.0
2024-10-23 14:25:00,897.33,898.06,897.14,897.56,6333.0,892.4133,893.1393,892.2244,892.6421,6333.0
2024-10-23 14:30:00,897.3,897.99,896.58,897.99,4201.0,892.3835,893.0697,891.6674,893.0697,4201.0
2024-10-23 14:35:00,897.45,898.78,897.45,898.78,3753.0,892.5327,893.8554,892.5327,893.8554,3753.0
2024-10-23 14:40:00,899.0,900.0,898.94,899.54,6860.0,894.0742,895.0687,894.0145,894.6112,6860.0
2024-10-23 14:45:00,899.64,899.67,899.0,899.52,5281.0,894.7107,894.7405,894.0742,894.5913,5281.0
2024-10-23 14:50:00,899.3,900.0,899.3,899.86,4377.0,894.3725,895.0687,894.3725,894.9295,4377.0
2024-10-23 14:55:00,899.49,900.78,899.49,900.75,7989.0,894.5615,895.8444,894.5615,895.8146,7989.0
2024-10-23 15:00:00,900.54,901.52,900.13,901.07,12682.0,895.6058,896.5804,895.198,896.1328,12682.0
2024-10-23 15:05:00,901.27,901.73,900.86,901.16,4066.0,896.3318,896.7892,895.924,896.2224,4066.0
2024-10-23 15:10:00,901.33,901.33,900.32,900.32,5436.0,896.3914,896.3914,895.387,895.387,5436.0
2024-10-23 15:15:00,900.81,900.83,900.01,900.62,9984.0,895.8743,895.8942,895.0787,895.6853,9984.0
2024-10-23 15:20:00,900.46,900.77,900.37,900.66,7384.0,895.5262,895.8345,895.4367,895.7251,7384.0
2024-10-23 15:25:00,900.62,900.96,900.34,900.34,11324.0,895.6853,896.0234,895.4068,895.4068,11324.0
2024-10-23 15:30:00,900.43,900.89,900.21,900.41,8631.0,895.4964,895.9538,895.2776,895.4765,8631.0
2024-10-23 15:35:00,900.48,901.11,900.47,900.94,7181.0,895.5461,896.1726,895.5361,896.0036,7181.0
2024-10-23 15:40:00,900.79,901.26,900.39,901.25,13128.0,895.8544,896.3218,895.4566,896.3119,13128.0
2024-10-23 15:45:00,901.21,902.0,901.02,901.7,11258.0,896.2721,897.0578,896.0831,896.7594,11258.0
2024-10-23 15:50:00,901.76,903.64,901.76,901.82,20938.0,896.8191,898.6888,896.8191,896.8787,20938.0
2024-10-23 15:55:00,902.37,903.3,900.96,903.15,86090.0,897.4257,898.3506,896.0234,898.2014,86090.0
2024-10-24 09:30:00,898.33,900.0,891.69,894.31,77039.0,893.4079,895.0687,886.8042,889.4099,77039.0
2024-10-24 09:35:00,894.85,895.46,892.83,893.45,11130.0,889.9469,890.5536,887.938,888.5546,11130.0
2024-10-24 09:40:00,893.75,895.81,892.5,895.11,18743.0,888.853,890.9017,887.6098,890.2055,18743.0
2024-10-24 09:45:00,895.22,895.22,891.4,891.72,27967.0,890.3149,890.3149,886.5158,886.8341,27967.0
2024-10-24 09:50:00,891.91,893.44,890.47,893.43,30543.0,887.023,888.5447,885.5909,888.5347,30543.0
2024-10-24 09:55:00,893.5,894.04,891.06,893.21,17964.0,888.6043,889.1414,886.1777,888.3159,17964.0
2024-10-24 10:00:00,893.03,896.73,893.02,896.11,7106.0,888.1369,891.8166,888.127,891.2,7106.0
2024-10-24 10:05:00,896.67,897.84,895.76,896.02,7875.0,891.757,892.9205,890.8519,891.1105,7875.0
2024-10-24 10:10:00,896.0,896.0,894.21,894.5,17189.0,891.0906,891.0906,889.3104,889.5988,17189.0
2024-10-24 10:15:00,894.75,895.58,894.66,895.28,3433.0,889.8475,890.6729,889.758,890.3746,3433.0
2024-10-24 10:20:00,895.74,897.33,895.22,895.84,7681.0,890.8321,892.4133,890.3149,890.9315,7681.0
2024-10-24 10:25:00,895.75,896.14,894.0,894.92,6864.0,890.842,891.2299,889.1016,890.0165,6864.0
2024-10-24 10:30:00,894.52,896.43,894.52,896.42,5698.0,889.6187,891.5183,889.6187,891.5083,5698.0
2024-10-24 10:35:00,896.24,896.81,894.37,894.54,7720.0,891.3293,891.8962,889.4696,889.6386,7720.0
2024-10-24 10:40:00,894.49,894.86,893.76,894.54,6172.0,889.5889,889.9569,888.8629,889.6386,6172.0
2024-10-24 10:45:00,894.17,894.5,892.37,892.37,8153.0,889.2707,889.5988,887.4805,887.4805,8153.0
2024-10-24 10:50:00,892.37,892.89,891.41,891.76,9011.0,887.4805,887.9977,886.5258,886.8739,9011.0
2024-10-24 10:55:00,891.69,892.93,891.11,891.89,8159.0,886.8042,888.0374,886.2274,887.0031,8159.0
2024-10-24 11:00:00,892.0,892.3,888.3,888.31,28124.0,887.1125,887.4109,883.4328,883.4428,28124.0
2024-10-24 11:05:00,888.51,890.09,888.28,889.92,13732.0,883.6417,885.213,883.4129,885.0439,13732.0
2024-10-24 11:10:00,889.98,890.17,889.0,890.17,5629.0,885.1036,885.2926,884.129,885.2926,5629.0
2024-10-24 11:15:00,890.36,891.65,890.34,891.18,4816.0,885.4815,886.7645,885.4616,886.297,4816.0
2024-10-24 11:20:00,891.65,892.38,890.48,890.48,3793.0,886.7645,887.4905,885.6009,885.6009,3793.0
2024-10-24 11:25:00,890.91,891.15,890.52,890.52,2233.0,886.0285,886.2672,885.6407,885.6407,2233.0
2024-10-24 11:30:00,890.84,892.0,890.43,891.86,2964.0,885.9589,887.1125,885.5511,886.9733,2964.0
2024-10-24 11:35:00,891.71,892.57,891.41,891.41,6433.0,886.8241,887.6794,886.5258,886.5258,6433.0
2024-10-24 11:40:00,890.96,891.92,890.95,891.71,2350.0,886.0782,887.033,886.0683,886.8241,2350.0
2024-10-24 11:45:00,891.69,892.01,890.47,890.96,2317.0,886.8042,887.1225,885.5909,886.0782,2317.0
2024-10-24 11:50:00,891.06,891.81,890.72,891.8,2247.0,886.1777,886.9236,885.8396,886.9136,2247.0
2024-10-24 11:55:00,892.02,893.48,892.02,893.1,6126.0,887.1324,888.5844,887.1324,888.2065,6126.0
2024-10-24 12:00:00,893.44,893.44,892.26,892.68,3763.0,888.5447,888.5447,887.3711,887.7888,3763.0
2024-10-24 12:05:00,892.98,892.98,891.47,891.47,7044.0,888.0872,888.0872,886.5854,886.5854,7044.0
2024-10-24 12:10:00,891.08,891.21,890.28,890.79,5742.0,886.1976,886.3269,885.402,885.9092,5742.0
2024-10-24 12:15:00,891.13,891.23,890.5,890.52,2259.0,886.2473,886.3468,885.6208,885.6407,2259.0
2024-10-24 12:20:00,890.95,891.21,890.51,890.73,4887.0,886.0683,886.3269,885.6307,885.8495,4887.0
2024-10-24 12:25:00,890.76,890.85,890.46,890.46,3416.0,885.8793,885.9688,885.581,885.581,3416.0
2024-10-24 12:30:00,890.34,890.76,890.3,890.6,6853.0,885.4616,885.8793,885.4219,885.7202,6853.0
2024-10-24 12:35:00,890.73,890.91,889.92,890.4,9975.0,885.8495,886.0285,885.0439,885.5213,9975.0
2024-10-24 12:40:00,890.72,890.72,890.34,890.37,2300.0,885.8396,885.8396,885.4616,885.4915,2300.0
2024-10-24 12:45:00,890.4,892.0,889.92,892.0,11612.0,885.5213,887.1125,885.0439,887.1125,11612.0
2024-10-24 12:50:00,892.49,893.0,891.8,892.58,2913.0,887.5999,888.1071,886.9136,887.6894,2913.0
2024-10-24 12:55:00,892.5,893.02,892.16,892.82,915.0,887.6098,888.127,887.2717,887.928,915.0
2024-10-24 13:00:00,892.93,893.22,892.3,892.31,4175.0,888.0374,888.3259,887.4109,887.4208,4175.0
2024-10-24 13:05:00,892.61,893.11,891.77,891.84,3121.0,887.7192,888.2165,886.8838,886.9534,3121.0
2024-10-24 13:10:00,891.84,892.93,891.16,892.93,1736.0,886.9534,888.0374,886.2771,888.0374,1736.0
2024-10-24 13:15:00,892.8,893.09,892.48,893.0,2989.0,887.9082,888.1966,887.5899,888.1071,2989.0
2024-10-24 13:20:00,892.84,893.3,892.65,892.91,3359.0,887.9479,888.4054,887.759,888.0176,3359.0
2024-10-24 13:25:00,892.67,893.3,892.18,892.97,5229.0,887.7789,888.4054,887.2916,888.0772,5229.0
2024-10-24 13:30:00,892.5,893.43,892.13,892.84,4992.0,887.6098,888.5347,887.2418,887.9479,4992.0
2024-10-24 13:35:00,892.3,892.72,892.29,892.54,2706.0,887.4109,887.8286,887.401,887.6496,2706.0
2024-10-24 13:40:00,892.4,892.77,892.01,892.61,3411.0,887.5104,887.8783,887.1225,887.7192,3411.0
2024-10-24 13:45:00,892.62,892.64,891.91,892.63,2257.0,887.7291,887.749,887.023,887.7391,2257.0
2024-10-24 13:50:00,892.5,893.31,892.0,892.87,2100.0,887.6098,888.4154,887.1125,887.9778,2100.0
2024-10-24 13:55:00,892.84,892.86,892.4,892.4,1247.0,887.9479,887.9678,887.5104,887.5104,1247.0
2024-10-24 14:00:00,892.48,892.62,892.0,892.5,6373.0,887.5899,887.7291,887.1125,887.6098,6373.0
2024-10-24 14:05:00,892.73,893.98,892.73,893.56,7005.0,887.8385,889.0817,887.8385,888.664,7005.0
2024-10-24 14:10:00,893.72,893.77,892.27,892.27,6527.0,888.8231,888.8728,887.3811,887.3811,6527.0
2024-10-24 14:15:00,892.56,893.2,892.44,892.44,3965.0,887.6695,888.306,887.5501,887.5501,3965.0
2024-10-24 14:20:00,892.43,893.0,892.15,892.41,5310.0,887.5402,888.1071,887.2617,887.5203,5310.0
2024-10-24 14:25:00,892.41,892.99,892.34,892.36,7272.0,887.5203,888.0971,887.4507,887.4706,7272.0
2024-10-24 14:30:00,892.37,892.95,892.36,892.95,2471.0,887.4805,888.0573,887.4706,888.0573,2471.0
2024-10-24 14:35:00,892.79,892.79,891.68,891.92,15101.0,887.8982,887.8982,886.7943,887.033,15101.0
2024-10-24 14:40:00,891.92,892.14,891.55,891.97,6803.0,887.033,887.2518,886.665,887.0827,6803.0
2024-10-24 14:45:00,891.84,892.25,891.66,892.15,6432.0,886.9534,887.3612,886.7744,887.2617,6432.0
2024-10-24 14:50:00,892.22,892.43,891.59,891.79,1665.0,887.3313,887.5402,886.7048,886.9037,1665.0
2024-10-24 14:55:00,891.78,892.43,891.16,892.0,7880.0,886.8937,887.5402,886.2771,887.1125,7880.0
2024-10-24 15:00:00,891.82,891.95,891.44,891.95,3006.0,886.9335,887.0628,886.5556,887.0628,3006.0
2024-10-24 15:05:00,891.96,893.0,891.96,892.88,5991.0,887.0728,888.1071,887.0728,887.9877,5991.0
2024-10-24 15:10:00,893.0,893.4,892.56,892.57,3982.0,888.1071,888.5049,887.6695,887.6794,3982.0
2024-10-24 15:15:00,892.57,892.71,891.67,892.29,1687.0,887.6794,887.8187,886.7844,887.401,1687.0
2024-10-24 15:20:00,892.24,892.37,891.92,892.31,2221.0,887.3512,887.4805,887.033,887.4208,2221.0
2024-10-24 15:25:00,892.27,892.87,892.24,892.29,3460.0,887.3811,887.9778,887.3512,887.401,3460.0
2024-10-24 15:30:00,892.25,893.31,892.23,892.72,3970.0,887.3612,888.4154,887.3413,887.8286,3970.0
2024-10-24 15:35:00,893.23,893.31,892.77,892.77,3778.0,888.3358,888.4154,887.8783,887.8783,3778.0
2024-10-24 15:40:00,893.0,893.36,892.42,893.14,6585.0,888.1071,888.4651,887.5302,888.2463,6585.0
2024-10-24 15:45:00,893.15,893.4,892.77,892.77,9699.0,888.2562,888.5049,887.8783,887.8783,9699.0
2024-10-24 15:50:00,892.95,893.34,892.6,892.85,14115.0,888.0573,888.4452,887.7093,887.9579,14115.0
2024-10-24 15:55:00,892.77,893.49,891.31,891.66,55636.0,887.8783,888.5944,886.4263,886.7744,55636.0
2024-10-25 09:30:00,899.73,899.73,894.78,897.9,60212.0,894.8002,894.8002,889.8773,892.9802,60212.0
2024-10-25 09:35:00,897.9,900.96,897.89,900.31,29288.0,892.9802,896.0234,892.9703,895.377,29288.0
2024-10-25 09:40:00,899.7,900.52,898.38,898.63,21160.0,894.7704,895.5859,893.4576,893.7062,21160.0
2024-10-25 09:45:00,898.5,899.09,895.52,896.02,11924.0,893.5769,894.1637,890.6133,891.1105,11924.0
2024-10-25 09:50:00,895.49,899.21,895.14,898.67,36479.0,890.5834,894.283,890.2353,893.746,36479.0
2024-10-25 09:55:00,899.15,899.89,897.0,898.21,14601.0,894.2234,894.9593,892.0851,893.2885,14601.0
2024-10-25 10:00:00,898.0,898.49,895.64,896.65,7669.0,893.0797,893.567,890.7326,891.7371,7669.0
2024-10-25 10:05:00,897.13,897.69,896.54,896.7,5489.0,892.2144,892.7714,891.6277,891.7868,5489.0
2024-10-25 10:10:00,897.28,898.02,896.43,896.99,5281.0,892.3636,893.0996,891.5183,892.0752,5281.0
2024-10-25 10:15:00,896.82,897.67,896.46,897.13,9466.0,891.9061,892.7515,891.5481,892.2144,9466.0
2024-10-25 10:20:00,897.42,898.52,897.13,898.18,12648.0,892.5028,893.5968,892.2144,893.2587,12648.0
2024-10-25 10:25:00,897.0,897.22,895.16,896.49,6261.0,892.0851,892.3039,890.2552,891.5779,6261.0
2024-10-25 10:30:00,896.57,896.85,895.6,896.73,2528.0,891.6575,891.936,890.6928,891.8166,2528.0
2024-10-25 10:35:00,896.73,896.95,895.92,896.88,2410.0,891.8166,892.0354,891.0111,891.9658,2410.0
2024-10-25 10:40:00,897.0,897.62,896.56,897.32,6146.0,892.0851,892.7017,891.6476,892.4034,6146.0
2024-10-25 10:45:00,897.7,898.0,896.7,898.0,5693.0,892.7813,893.0797,891.7868,893.0797,5693.0
2024-10-25 10:50:00,898.15,898.6,897.47,898.3,5064.0,893.2288,893.6764,892.5526,893.378,5064.0
2024-10-25 10:55:00,898.16,898.41,897.41,898.08,6051.0,893.2388,893.4874,892.4929,893.1592,6051.0
2024-10-25 11:00:00,898.23,899.1,898.22,898.22,8956.0,893.3084,894.1736,893.2985,893.2985,8956.0
2024-10-25 11:05:00,898.7,899.55,898.39,898.66,11867.0,893.7758,894.6212,893.4675,893.7361,11867.0
2024-10-25 11:10:00,898.72,899.3,898.18,898.99,5962.0,893.7957,894.3725,893.2587,894.0642,5962.0
2024-10-25 11:15:00,898.95,899.13,898.36,898.83,4331.0,894.0245,894.2035,893.4377,893.9051,4331.0
2024-10-25 11:20:00,898.9,899.04,898.16,898.17,3323.0,893.9747,894.114,893.2388,893.2487,3323.0
2024-10-25 11:25:00,898.34,898.74,896.9,897.68,37103.0,893.4178,893.8156,891.9857,892.7614,37103.0
2024-10-25 11:30:00,897.98,898.04,896.9,897.3,4472.0,893.0598,893.1194,891.9857,892.3835,4472.0
2024-10-25 11:35:00,897.3,897.3,895.23,895.38,15273.0,892.3835,892.3835,890.3248,890.474,15273.0
2024-10-25 11:40:00,895.24,895.65,894.67,895.53,7536.0,890.3348,890.7425,889.7679,890.6232,7536.0
2024-10-25 11:45:00,895.61,896.42,894.71,896.36,15797.0,890.7028,891.5083,889.8077,891.4487,15797.0
2024-10-25 11:50:00,896.96,897.55,895.92,895.93,20990.0,892.0454,892.6321,891.0111,891.021,20990.0
2024-10-25 11:55:00,895.99,896.39,895.76,896.27,1873.0,891.0807,891.4785,890.8519,891.3591,1873.0
2024-10-25 12:00:00,896.25,896.45,895.6,896.11,1240.0,891.3393,891.5382,890.6928,891.2,1240.0
2024-10-25 12:05:00,896.2,896.78,895.69,895.87,2694.0,891.2895,891.8664,890.7823,890.9613,2694.0
2024-10-25 12:10:00,896.19,897.4,896.17,897.0,14390.0,891.2796,892.483,891.2597,892.0851,14390.0
2024-10-25 12:15:00,897.02,897.61,897.0,897.51,3833.0,892.105,892.6918,892.0851,892.5924,3833.0
2024-10-25 12:20:00,897.58,898.0,897.4,897.89,1094.0,892.662,893.0797,892.483,892.9703,1094.0
2024-10-25 12:25:00,898.0,898.85,897.99,898.8,3761.0,893.0797,893.925,893.0697,893.8753,3761.0
2024-10-25 12:30:00,898.79,898.8,897.64,897.76,6303.0,893.8653,893.8753,892.7216,892.841,6303.0
2024-10-25 12:35:00,897.73,897.98,897.24,897.96,3179.0,892.8111,893.0598,892.3238,893.0399,3179.0
2024-10-25 12:40:00,897.49,897.49,897.36,897.37,701.0,892.5725,892.5725,892.4432,892.4531,701.0
2024-10-25 12:45:00,897.08,897.37,896.0,896.0,3880.0,892.1647,892.4531,891.0906,891.0906,3880.0
2024-10-25 12:50:00,895.94,896.51,895.76,896.51,2423.0,891.031,891.5978,890.8519,891.5978,2423.0
2024-10-25 12:55:00,896.3,896.57,895.96,896.22,11377.0,891.389,891.6575,891.0508,891.3094,11377.0
2024-10-25 13:00:00,896.23,896.23,895.4,895.4,3124.0,891.3194,891.3194,890.4939,890.4939,3124.0
2024-10-25 13:05:00,895.17,896.11,895.15,896.11,6292.0,890.2652,891.2,890.2453,891.2,6292.0
2024-10-25 13:10:00,896.0,896.44,895.84,896.18,2742.0,891.0906,891.5282,890.9315,891.2696,2742.0
2024-10-25 13:15:00,896.18,896.45,895.75,896.07,5307.0,891.2696,891.5382,890.842,891.1602,5307.0
2024-10-25 13:20:00,896.07,896.07,894.86,895.23,9708.0,891.1602,891.1602,889.9569,890.3248,9708.0
2024-10-25 13:25:00,895.44,895.68,894.77,894.77,3424.0,890.5337,890.7724,889.8674,889.8674,3424.0
2024-10-25 13:30:00,894.95,895.03,893.93,894.0,8790.0,890.0464,890.1259,889.032,889.1016,8790.0
2024-10-25 13:35:00,893.87,893.95,893.15,893.46,6008.0,888.9723,889.0519,888.2562,888.5645,6008.0
2024-10-25 13:40:00,893.58,893.64,892.0,892.47,11813.0,888.6839,888.7436,887.1125,887.58,11813.0
2024-10-25 13:45:00,892.38,893.77,892.17,893.77,5221.0,887.4905,888.8728,887.2816,888.8728,5221.0
2024-10-25 13:50:00,893.68,894.33,893.38,894.04,4888.0,888.7833,889.4298,888.485,889.1414,4888.0
2024-10-25 13:55:00,894.17,894.67,893.74,893.74,7255.0,889.2707,889.7679,888.843,888.843,7255.0
2024-10-25 14:00:00,893.65,893.65,892.71,893.1,5333.0,888.7535,888.7535,887.8187,888.2065,5333.0
2024-10-25 14:05:00,893.49,893.54,893.0,893.08,3139.0,888.5944,888.6441,888.1071,888.1866,3139.0
2024-10-25 14:10:00,892.87,893.9,892.76,893.53,5422.0,887.9778,889.0021,887.8684,888.6342,5422.0
2024-10-25 14:15:00,893.48,894.5,893.3,894.5,6512.0,888.5844,889.5988,888.4054,889.5988,6512.0
2024-10-25 14:20:00,894.16,894.46,893.72,894.06,2950.0,889.2607,889.5591,888.8231,889.1613,2950.0
2024-10-25 14:25:00,893.99,895.01,893.98,894.98,5322.0,889.0916,890.1061,889.0817,890.0762,5322.0
2024-10-25 14:30:00,894.72,894.94,894.4,894.72,3990.0,889.8176,890.0364,889.4994,889.8176,3990.0
2024-10-25 14:35:00,894.69,894.75,894.18,894.48,2956.0,889.7878,889.8475,889.2806,889.579,2956.0
2024-10-25 14:40:00,894.3,894.79,894.21,894.79,4371.0,889.3999,889.8873,889.3104,889.8873,4371.0
2024-10-25 14:45:00,894.79,895.82,894.79,895.6,2447.0,889.8873,890.9116,889.8873,890.6928,2447.0
2024-10-25 14:50:00,895.6,895.61,894.98,895.09,2066.0,890.6928,890.7028,890.0762,890.1856,2066.0
2024-10-25 14:55:00,895.32,895.61,895.3,895.61,2142.0,890.4144,890.7028,890.3945,890.7028,2142.0
2024-10-25 15:00:00,895.65,896.0,895.54,895.88,6637.0,890.7425,891.0906,890.6331,890.9713,6637.0
2024-10-25 15:05:00,895.76,895.94,895.33,895.64,4077.0,890.8519,891.031,890.4243,890.7326,4077.0
2024-10-25 15:10:00,895.94,895.98,894.35,894.35,2453.0,891.031,891.0707,889.4497,889.4497,2453.0
2024-10-25 15:15:00,894.7,895.0,894.35,894.62,3077.0,889.7977,890.0961,889.4497,889.7182,3077.0
2024-10-25 15:20:00,894.39,894.65,894.14,894.26,3954.0,889.4894,889.748,889.2408,889.3602,3954.0
2024-10-25 15:25:00,894.19,894.34,893.72,894.05,6826.0,889.2905,889.4397,888.8231,889.1513,6826.0
2024-10-25 15:30:00,894.24,894.24,893.45,893.73,11762.0,889.3403,889.3403,888.5546,888.8331,11762.0
2024-10-25 15:35:00,893.4,894.27,893.4,893.65,4986.0,888.5049,889.3701,888.5049,888.7535,4986.0
2024-10-25 15:40:00,893.4,893.43,892.17,892.66,13289.0,888.5049,888.5347,887.2816,887.7689,13289.0
2024-10-25 15:45:00,893.08,893.95,892.65,893.95,6933.0,888.1866,889.0519,887.759,889.0519,6933.0
2024-10-25 15:50:00,893.3,893.3,892.28,892.46,16676.0,888.4054,888.4054,887.391,887.57,16676.0
2024-10-25 15:55:00,892.28,893.42,889.45,892.6,93006.0,887.391,888.5248,884.5765,887.7093,93006.0
2024-10-28 09:30:00,894.87,895.01,892.5,894.41,69471.0,889.9668,890.1061,887.6098,889.5093,69471.0
2024-10-28 09:35:00,894.49,895.05,892.07,893.07,17340.0,889.5889,890.1458,887.1822,888.1767,17340.0
2024-10-28 09:40:00,893.1,893.48,890.93,891.34,28826.0,888.2065,888.5844,886.0484,886.4562,28826.0
2024-10-28 09:45:00,891.61,895.88,890.78,894.58,18415.0,886.7247,890.9713,885.8992,889.6784,18415.0
2024-10-28 09:50:00,894.58,894.95,892.51,894.66,7738.0,889.6784,890.0464,887.6197,889.758,7738.0
2024-10-28 09:55:00,894.65,894.65,893.44,893.89,6190.0,889.748,889.748,888.5447,888.9922,6190.0
2024-10-28 10:00:00,894.26,895.23,893.69,894.63,14369.0,889.3602,890.3248,888.7933,889.7281,14369.0
2024-10-28 10:05:00,894.64,895.01,893.0,893.92,8752.0,889.7381,890.1061,888.1071,889.022,8752.0
2024-10-28 10:10:00,893.98,895.5,893.97,894.82,6823.0,889.0817,890.5934,889.0717,889.9171,6823.0
2024-10-28 10:15:00,894.67,895.05,893.43,893.89,6211.0,889.7679,890.1458,888.5347,888.9922,6211.0
2024-10-28 10:20:00,894.11,895.37,893.88,893.88,4195.0,889.211,890.4641,888.9822,888.9822,4195.0
2024-10-28 10:25:00,894.96,894.96,893.69,893.71,5656.0,890.0563,890.0563,888.7933,888.8132,5656.0
2024-10-28 10:30:00,893.59,894.09,893.0,894.09,5353.0,888.6938,889.1911,888.1071,889.1911,5353.0
2024-10-28 10:35:00,893.58,894.71,893.15,894.52,4920.0,888.6839,889.8077,888.2562,889.6187,4920.0
2024-10-28 10:40:00,894.99,894.99,893.16,893.87,4307.0,890.0862,890.0862,888.2662,888.9723,4307.0
2024-10-28 10:45:00,893.17,894.33,893.17,894.25,4133.0,888.2761,889.4298,888.2761,889.3502,4133.0
2024-10-28 10:50:00,894.04,894.11,892.59,893.82,6595.0,889.1414,889.211,887.6993,888.9226,6595.0
2024-10-28 10:55:00,893.39,893.82,892.52,892.87,2897.0,888.4949,888.9226,887.6297,887.9778,2897.0
2024-10-28 11:00:00,892.91,894.07,892.57,893.97,13404.0,888.0176,889.1712,887.6794,889.0717,13404.0
2024-10-28 11:05:00,893.44,894.26,893.01,893.09,4232.0,888.5447,889.3602,888.117,888.1966,4232.0
2024-10-28 11:10:00,892.94,893.56,892.84,893.4,2648.0,888.0474,888.664,887.9479,888.5049,2648.0
2024-10-28 11:15:00,893.37,894.12,893.0,893.26,3925.0,888.475,889.2209,888.1071,888.3656,3925.0
2024-10-28 11:20:00,893.3,893.83,893.0,893.61,3063.0,888.4054,888.9325,888.1071,888.7137,3063.0
2024-10-28 11:25:00,893.34,893.9,893.34,893.89,1413.0,888.4452,889.0021,888.4452,888.9922,1413.0
2024-10-28 11:30:00,893.61,893.91,892.5,893.49,4177.0,888.7137,889.0121,887.6098,888.5944,4177.0
2024-10-28 11:35:00,893.62,895.61,893.4,895.61,8866.0,888.7237,890.7028,888.5049,890.7028,8866.0
2024-10-28 11:40:00,895.64,895.75,894.33,894.95,7719.0,890.7326,890.842,889.4298,890.0464,7719.0
2024-10-28 11:45:00,894.54,895.63,894.4,895.62,5903.0,889.6386,890.7227,889.4994,890.7127,5903.0
2024-10-28 11:50:00,895.51,896.7,895.23,895.75,11088.0,890.6033,891.7868,890.3248,890.842,11088.0
2024-10-28 11:55:00,895.51,895.7,894.74,895.07,7320.0,890.6033,890.7923,889.8375,890.1657,7320.0
2024-10-28 12:00:00,895.2,895.84,894.16,894.69,8521.0,890.295,890.9315,889.2607,889.7878,8521.0
2024-10-28 12:05:00,894.0,894.87,893.65,894.47,4188.0,889.1016,889.9668,888.7535,889.569,4188.0
2024-10-28 12:10:00,894.47,895.08,894.3,894.7,4459.0,889.569,890.1757,889.3999,889.7977,4459.0
2024-10-28 12:15:00,894.57,895.75,894.52,895.51,3404.0,889.6685,890.842,889.6187,890.6033,3404.0
2024-10-28 12:20:00,895.45,896.79,895.45,896.68,15451.0,890.5436,891.8763,890.5436,891.7669,15451.0
2024-10-28 12:25:00,896.97,897.75,896.5,896.5,4423.0,892.0553,892.831,891.5879,891.5879,4423.0
2024-10-28 12:30:00,896.55,896.56,894.72,894.72,5447.0,891.6376,891.6476,889.8176,889.8176,5447.0
2024-10-28 12:35:00,894.7,895.79,894.36,894.87,4441.0,889.7977,890.8818,889.4596,889.9668,4441.0
2024-10-28 12:40:00,895.2,895.82,894.72,895.82,1200.0,890.295,890.9116,889.8176,890.9116,1200.0
2024-10-28 12:45:00,896.0,896.0,895.04,895.04,5671.0,891.0906,891.0906,890.1359,890.1359,5671.0
2024-10-28 12:50:00,895.0,895.28,894.22,894.22,3140.0,890.0961,890.3746,889.3204,889.3204,3140.0
2024-10-28 12:55:00,894.43,894.61,893.77,893.77,5437.0,889.5292,889.7082,888.8728,888.8728,5437.0
2024-10-28 13:00:00,893.81,896.3,893.77,895.88,6057.0,888.9126,891.389,888.8728,890.9713,6057.0
2024-10-28 13:05:00,895.88,896.67,895.84,896.63,2428.0,890.9713,891.757,890.9315,891.7172,2428.0
2024-10-28 13:10:00,895.7,896.46,895.7,896.2,3596.0,890.7923,891.5481,890.7923,891.2895,3596.0
2024-10-28 13:15:00,896.17,896.74,895.89,896.74,3705.0,891.2597,891.8266,890.9812,891.8266,3705.0
2024-10-28 13:20:00,897.09,898.0,896.86,897.71,15391.0,892.1747,893.0797,891.9459,892.7913,15391.0
2024-10-28 13:25:00,897.19,897.25,896.42,896.75,2536.0,892.2741,892.3338,891.5083,891.8365,2536.0
2024-10-28 13:30:00,896.75,897.35,896.2,896.2,2836.0,891.8365,892.4332,891.2895,891.2895,2836.0
2024-10-28 13:35:00,896.31,896.94,895.99,896.48,4780.0,891.3989,892.0255,891.0807,891.568,4780.0
2024-10-28 13:40:00,896.69,897.35,896.39,896.92,5135.0,891.7768,892.4332,891.4785,892.0056,5135.0
2024-10-28 13:45:00,896.8,897.21,896.64,896.9,2138.0,891.8862,892.294,891.7271,891.9857,2138.0
2024-10-28 13:50:00,896.92,897.77,896.8,897.56,4300.0,892.0056,892.8509,891.8862,892.6421,4300.0
2024-10-28 13:55:00,897.56,897.82,897.37,897.61,1975.0,892.6421,892.9007,892.4531,892.6918,1975.0
2024-10-28 14:00:00,897.3,898.01,896.67,897.69,5359.0,892.3835,893.0896,891.757,892.7714,5359.0
2024-10-28 14:05:00,897.38,898.05,897.38,898.01,3182.0,892.4631,893.1294,892.4631,893.0896,3182.0
2024-10-28 14:10:00,897.85,898.21,897.5,897.53,7132.0,892.9305,893.2885,892.5824,892.6122,7132.0
2024-10-28 14:15:00,897.89,897.93,897.39,897.41,2519.0,892.9703,893.0101,892.473,892.4929,2519.0
2024-10-28 14:20:00,897.61,897.93,896.92,897.01,5544.0,892.6918,893.0101,892.0056,892.0951,5544.0
2024-10-28 14:25:00,897.16,897.73,896.99,896.99,5932.0,892.2443,892.8111,892.0752,892.0752,5932.0
2024-10-28 14:30:00,896.83,897.14,896.67,896.77,3602.0,891.9161,892.2244,891.757,891.8564,3602.0
2024-10-28 14:35:00,896.49,897.06,896.15,897.06,2576.0,891.5779,892.1448,891.2398,892.1448,2576.0
2024-10-28 14:40:00,896.84,897.0,896.48,897.0,2464.0,891.926,892.0851,891.568,892.0851,2464.0
2024-10-28 14:45:00,896.68,896.68,895.83,896.6,8592.0,891.7669,891.7669,890.9216,891.6873,8592.0
2024-10-28 14:50:00,896.8,896.88,895.83,896.51,3934.0,891.8862,891.9658,890.9216,891.5978,3934.0
2024-10-28 14:55:00,896.33,896.56,895.47,895.47,3363.0,891.4188,891.6476,890.5635,890.5635,3363.0
2024-10-28 15:00:00,895.0,895.6,894.95,895.24,4274.0,890.0961,890.6928,890.0464,890.3348,4274.0
2024-10-28 15:05:00,895.21,895.78,895.21,895.34,2214.0,890.305,890.8718,890.305,890.4342,2214.0
2024-10-28 15:10:00,895.15,895.34,895.02,895.19,4322.0,890.2453,890.4342,890.116,890.2851,4322.0
2024-10-28 15:15:00,895.19,895.37,894.87,895.19,8268.0,890.2851,890.4641,889.9668,890.2851,8268.0
2024-10-28 15:20:00,895.17,895.97,895.08,895.82,13746.0,890.2652,891.0608,890.1757,890.9116,13746.0
2024-10-28 15:25:00,895.89,896.11,895.63,895.88,5755.0,890.9812,891.2,890.7227,890.9713,5755.0
2024-10-28 15:30:00,895.88,896.86,895.87,896.48,7517.0,890.9713,891.9459,890.9613,891.568,7517.0
2024-10-28 15:35:00,896.41,896.6,895.99,896.0,4950.0,891.4984,891.6873,891.0807,891.0906,4950.0
2024-10-28 15:40:00,896.04,896.85,895.84,896.84,12692.0,891.1304,891.936,890.9315,891.926,12692.0
2024-10-28 15:45:00,897.0,897.1,896.34,897.06,14479.0,892.0851,892.1846,891.4288,892.1448,14479.0
2024-10-28 15:50:00,896.72,897.18,896.19,896.93,13356.0,891.8067,892.2642,891.2796,892.0155,13356.0
2024-10-28 15:55:00,896.54,896.58,895.44,896.31,52267.0,891.6277,891.6674,890.5337,891.3989,52267.0
2024-10-29 09:30:00,898.21,902.4,898.21,900.22,67530.0,893.2885,897.4556,893.2885,895.2875,67530.0
2024-10-29 09:35:00,901.16,907.98,899.99,907.48,80570.0,896.2224,903.005,895.0588,902.5077,80570.0
2024-10-29 09:40:00,907.62,907.62,903.82,906.98,39172.0,902.647,902.647,898.8678,902.0105,39172.0
2024-10-29 09:45:00,906.43,906.59,903.52,904.46,23194.0,901.4635,901.6226,898.5694,899.5043,23194.0
2024-10-29 09:50:00,904.46,906.53,903.29,906.27,23595.0,899.5043,901.5629,898.3407,901.3044,23595.0
2024-10-29 09:55:00,905.92,907.73,905.92,906.11,20709.0,900.9563,902.7564,900.9563,901.1452,20709.0
2024-10-29 10:00:00,906.34,907.4,903.59,903.63,27598.0,901.374,902.4282,898.639,898.6788,27598.0
2024-10-29 10:05:00,903.61,904.48,902.03,903.15,20324.0,898.6589,899.5242,897.0876,898.2014,20324.0
2024-10-29 10:10:00,903.01,904.65,901.38,902.16,14785.0,898.0622,899.6932,896.4411,897.2169,14785.0
2024-10-29 10:15:00,901.38,902.02,900.1,901.85,18314.0,896.4411,897.0776,895.1682,896.9086,18314.0
2024-10-29 10:20:00,901.7,904.44,901.1,904.07,25999.0,896.7594,899.4844,896.1627,899.1164,25999.0
2024-10-29 10:25:00,903.81,903.81,899.22,900.39,20530.0,898.8578,898.8578,894.293,895.4566,20530.0
2024-10-29 10:30:00,900.96,903.38,900.05,902.28,13464.0,896.0234,898.4302,895.1184,897.3362,13464.0
2024-10-29 10:35:00,902.52,903.29,902.09,902.93,15974.0,897.5749,898.3407,897.1473,897.9827,15974.0
2024-10-29 10:40:00,902.62,904.85,902.61,904.55,15361.0,897.6744,899.8921,897.6644,899.5938,15361.0
2024-10-29 10:45:00,904.34,905.34,903.72,904.4,12858.0,899.3849,900.3795,898.7683,899.4446,12858.0
2024-10-29 10:50:00,903.84,904.98,903.65,903.66,10341.0,898.8877,900.0214,898.6987,898.7087,10341.0
2024-10-29 10:55:00,903.73,904.46,903.65,903.88,11546.0,898.7783,899.5043,898.6987,898.9274,11546.0
2024-10-29 11:00:00,903.8,904.71,903.36,903.55,12321.0,898.8479,899.7529,898.4103,898.5993,12321.0
2024-10-29 11:05:00,903.54,903.54,902.53,902.75,9698.0,898.5893,898.5893,897.5848,897.8036,9698.0
2024-10-29 11:10:00,902.77,903.1,901.76,902.78,7437.0,897.8235,898.1517,896.8191,897.8335,7437.0
2024-10-29 11:15:00,902.87,902.87,901.21,901.39,5279.0,897.923,897.923,896.2721,896.4511,5279.0
2024-10-29 11:20:00,901.5,901.92,900.78,901.23,7725.0,896.5605,896.9782,895.8444,896.292,7725.0
2024-10-29 11:25:00,901.39,902.4,901.25,902.35,11032.0,896.4511,897.4556,896.3119,897.4058,11032.0
2024-10-29 11:30:00,902.4,903.3,901.93,902.0,19782.0,897.4556,898.3506,896.9881,897.0578,19782.0
2024-10-29 11:35:00,901.75,902.57,900.74,901.85,12913.0,896.8091,897.6246,895.8047,896.9086,12913.0
2024-10-29 11:40:00,902.0,902.63,901.62,902.34,12163.0,897.0578,897.6843,896.6798,897.3959,12163.0
2024-10-29 11:45:00,902.41,903.13,902.07,902.42,5375.0,897.4655,898.1816,897.1274,897.4754,5375.0
2024-10-29 11:50:00,902.37,903.25,902.14,902.45,12247.0,897.4257,898.3009,897.197,897.5053,12247.0
2024-10-29 11:55:00,902.68,902.75,901.73,902.31,11466.0,897.734,897.8036,896.7892,897.3661,11466.0
2024-10-29 12:00:00,902.7,904.99,901.7,901.7,35879.0,897.7539,900.0314,896.7594,896.7594,35879.0
2024-10-29 12:05:00,901.99,902.99,901.0,902.94,8290.0,897.0478,898.0423,896.0632,897.9926,8290.0
2024-10-29 12:10:00,902.94,903.72,902.73,903.05,13812.0,897.9926,898.7683,897.7838,898.102,13812.0
2024-10-29 12:15:00,903.23,903.23,902.34,903.09,7610.0,898.281,898.281,897.3959,898.1418,7610.0
2024-10-29 12:20:00,903.09,903.25,902.11,902.71,7734.0,898.1418,898.3009,897.1671,897.7639,7734.0
2024-10-29 12:25:00,902.14,902.14,901.06,901.41,4240.0,897.197,897.197,896.1229,896.471,4240.0
2024-10-29 12:30:00,901.47,901.58,900.42,900.42,10309.0,896.5307,896.6401,895.4864,895.4864,10309.0
2024-10-29 12:35:00,900.22,901.25,899.48,901.25,7568.0,895.2875,896.3119,894.5516,896.3119,7568.0
2024-10-29 12:40:00,900.99,901.33,900.5,901.25,33784.0,896.0533,896.3914,895.566,896.3119,33784.0
2024-10-29 12:45:00,901.25,901.48,900.61,900.61,9310.0,896.3119,896.5406,895.6754,895.6754,9310.0
2024-10-29 12:50:00,900.87,901.46,900.87,901.06,8322.0,895.9339,896.5207,895.9339,896.1229,8322.0
2024-10-29 12:55:00,901.19,901.3,900.37,900.94,4693.0,896.2522,896.3616,895.4367,896.0036,4693.0
2024-10-29 13:00:00,901.0,903.35,900.66,902.11,21275.0,896.0632,898.4004,895.7251,897.1671,21275.0
2024-10-29 13:05:00,902.09,902.63,901.42,901.81,6840.0,897.1473,897.6843,896.4809,896.8688,6840.0
2024-10-29 13:10:00,901.88,902.99,901.85,902.69,13083.0,896.9384,898.0423,896.9086,897.744,13083.0
2024-10-29 13:15:00,902.55,902.88,901.7,902.55,6748.0,897.6047,897.9329,896.7594,897.6047,6748.0
2024-10-29 13:20:00,902.75,902.92,901.94,902.08,4891.0,897.8036,897.9727,896.9981,897.1373,4891.0
2024-10-29 13:25:00,902.28,902.59,901.32,901.32,4681.0,897.3362,897.6445,896.3815,896.3815,4681.0
2024-10-29 13:30:00,901.6,902.49,901.25,902.49,6804.0,896.6599,897.5451,896.3119,897.5451,6804.0
2024-10-29 13:35:00,902.54,904.46,902.4,903.98,9811.0,897.5948,899.5043,897.4556,899.0269,9811.0
2024-10-29 13:40:00,903.98,903.98,902.34,902.34,4620.0,899.0269,899.0269,897.3959,897.3959,4620.0
2024-10-29 13:45:00,902.58,902.72,902.19,902.66,6120.0,897.6346,897.7738,897.2467,897.7141,6120.0
2024-10-29 13:50:00,902.45,903.82,902.4,903.34,5474.0,897.5053,898.8678,897.4556,898.3904,5474.0
2024-10-29 13:55:00,903.35,903.6,903.0,903.13,5425.0,898.4004,898.649,898.0523,898.1816,5425.0
2024-10-29 14:00:00,903.13,903.9,902.88,903.43,10719.0,898.1816,898.9473,897.9329,898.4799,10719.0
2024-10-29 14:05:00,903.43,903.59,902.55,902.96,12097.0,898.4799,898.639,897.6047,898.0125,12097.0
2024-10-29 14:10:00,903.07,903.8,903.0,903.54,5587.0,898.1219,898.8479,898.0523,898.5893,5587.0
2024-10-29 14:15:00,903.55,904.5,903.34,904.13,10648.0,898.5993,899.5441,898.3904,899.1761,10648.0
2024-10-29 14:20:00,904.1,904.68,903.71,904.48,11383.0,899.1462,899.7231,898.7584,899.5242,11383.0
2024-10-29 14:25:00,904.55,905.19,904.24,905.19,10656.0,899.5938,900.2303,899.2855,900.2303,10656.0
2024-10-29 14:30:00,905.08,905.4,904.65,905.03,8747.0,900.1209,900.4391,899.6932,900.0711,8747.0
2024-10-29 14:35:00,905.03,905.73,905.03,905.49,7128.0,900.0711,900.7673,900.0711,900.5286,7128.0
2024-10-29 14:40:00,905.49,906.15,904.71,904.95,8235.0,900.5286,901.185,899.7529,899.9916,8235.0
2024-10-29 14:45:00,905.06,906.16,904.65,905.54,11254.0,900.101,901.195,899.6932,900.5784,11254.0
2024-10-29 14:50:00,905.55,906.22,905.32,906.22,5721.0,900.5883,901.2546,900.3596,901.2546,5721.0
2024-10-29 14:55:00,906.23,906.41,905.37,905.63,12630.0,901.2646,901.4436,900.4093,900.6679,12630.0
2024-10-29 15:00:00,905.47,906.33,905.1,905.64,12491.0,900.5087,901.364,900.1408,900.6778,12491.0
2024-10-29 15:05:00,905.91,906.61,905.37,906.41,12989.0,900.9463,901.6425,900.4093,901.4436,12989.0
2024-10-29 15:10:00,906.41,906.96,905.95,906.95,8760.0,901.4436,901.9906,900.9861,901.9806,8760.0
2024-10-29 15:15:00,906.86,907.56,906.64,907.56,14701.0,901.8911,902.5873,901.6723,902.5873,14701.0
2024-10-29 15:20:00,907.53,907.7,906.76,906.87,15587.0,902.5575,902.7265,901.7917,901.9011,15587.0
2024-10-29 15:25:00,906.75,907.24,906.66,906.8,13059.0,901.7817,902.269,901.6922,901.8315,13059.0
2024-10-29 15:30:00,906.83,906.83,905.34,905.59,14079.0,901.8613,901.8613,900.3795,900.6281,14079.0
2024-10-29 15:35:00,905.68,906.34,905.27,906.23,11337.0,900.7176,901.374,900.3098,901.2646,11337.0
2024-10-29 15:40:00,906.34,907.27,906.11,907.12,20377.0,901.374,902.2989,901.1452,902.1497,20377.0
2024-10-29 15:45:00,907.15,907.42,906.25,906.25,24162.0,902.1795,902.4481,901.2845,901.2845,24162.0
2024-10-29 15:50:00,906.03,906.03,904.76,905.25,33281.0,901.0657,901.0657,899.8026,900.2899,33281.0
2024-10-29 15:55:00,905.25,905.5,902.28,904.05,114340.0,900.2899,900.5386,897.3362,899.0965,114340.0
2024-10-30 09:30:00,799.2,807.99,791.0,791.55,611730.0,794.821,803.5629,786.6659,787.2129,611730.0
2024-10-30 09:35:00,791.01,791.01,772.38,773.09,464540.0,786.6759,786.6759,768.148,768.8541,464540.0
2024-10-30 09:40:00,773.09,781.97,769.0,781.85,415061.0,768.8541,777.6854,764.7865,777.5661,415061.0
2024-10-30 09:45:00,781.0,794.0,780.02,782.26,374743.0,776.7207,789.6495,775.7461,777.9738,374743.0
2024-10-30 09:50:00,782.54,788.18,782.02,787.83,150244.0,778.2523,783.8614,777.7351,783.5133,150244.0
2024-10-30 09:55:00,787.82,790.53,785.12,787.03,128057.0,783.5034,786.1985,780.8182,782.7177,128057.0
2024-10-30 10:00:00,786.85,796.98,784.12,796.92,206921.0,782.5387,792.6132,779.8236,792.5535,206921.0
2024-10-30 10:05:00,796.32,798.49,791.0,798.32,244540.0,791.9568,794.1149,786.6659,793.9458,244540.0
2024-10-30 10:10:00,797.98,799.0,792.0,798.0,197221.0,793.6077,794.6221,787.6605,793.6276,197221.0
2024-10-30 10:15:00,797.99,811.63,797.59,810.78,367206.0,793.6176,807.1829,793.2198,806.3376,367206.0
2024-10-30 10:20:00,810.56,812.92,809.0,812.75,194057.0,806.1188,808.4658,804.5673,808.2968,194057.0
2024-10-30 10:25:00,812.17,818.71,811.18,817.99,221017.0,807.7199,814.2241,806.7354,813.5081,221017.0
2024-10-30 10:30:00,817.74,828.9,817.74,828.44,343747.0,813.2594,824.3583,813.2594,823.9008,343747.0
2024-10-30 10:35:00,828.9,828.99,823.2,826.43,314017.0,824.3583,824.4478,818.6895,821.9018,314017.0
2024-10-30 10:40:00,826.49,837.0,825.2,836.26,283835.0,821.9615,832.4139,820.6786,831.678,283835.0
2024-10-30 10:45:00,836.78,850.95,835.1,849.6,487453.0,832.1951,846.2875,830.5243,844.9449,487453.0
2024-10-30 10:50:00,849.51,853.0,842.01,843.97,345898.0,844.8554,848.3262,837.3964,839.3457,345898.0
2024-10-30 10:55:00,843.56,852.99,842.01,852.02,231057.0,838.938,848.3163,837.3964,847.3516,231057.0
2024-10-30 11:00:00,852.99,858.98,850.64,857.75,315918.0,848.3163,854.2735,845.9792,853.0502,315918.0
2024-10-30 11:05:00,858.07,860.5,848.52,848.85,222410.0,853.3685,855.7851,843.8708,844.199,222410.0
2024-10-30 11:10:00,848.76,850.0,846.17,847.06,162547.0,844.1095,845.3427,841.5337,842.4188,162547.0
2024-10-30 11:15:00,846.88,847.4,837.0,837.74,266549.0,842.2398,842.7569,832.4139,833.1498,266549.0
2024-10-30 11:20:00,837.96,841.2,837.04,839.04,160127.0,833.3686,836.5909,832.4537,834.4427,160127.0
2024-10-30 11:25:00,838.77,848.48,838.1,847.94,130110.0,834.1742,843.831,833.5079,843.294,130110.0
2024-10-30 11:30:00,847.91,849.05,844.0,848.09,100043.0,843.2641,844.3979,839.3755,843.4431,100043.0
2024-10-30 11:35:00,848.33,850.95,845.24,847.48,91381.0,843.6818,846.2875,840.6088,842.8365,91381.0
2024-10-30 11:40:00,846.86,850.59,845.2,850.11,67236.0,842.2199,845.9294,840.569,845.4521,67236.0
2024-10-30 11:45:00,850.49,850.49,846.72,847.84,52571.0,845.83,845.83,842.0806,843.1945,52571.0
2024-10-30 11:50:00,848.0,849.73,846.0,847.46,73743.0,843.3536,845.0741,841.3646,842.8166,73743.0
2024-10-30 11:55:00,847.39,850.64,847.0,847.3,96382.0,842.747,845.9792,842.3591,842.6575,96382.0
2024-10-30 12:00:00,848.33,849.16,847.07,848.72,38583.0,843.6818,844.5073,842.4287,844.0697,38583.0
2024-10-30 12:05:00,848.34,848.78,840.01,840.6,75532.0,843.6918,844.1294,835.4074,835.9942,75532.0
2024-10-30 12:10:00,840.74,841.64,835.0,837.67,92838.0,836.1334,837.0285,830.4249,833.0802,92838.0
2024-10-30 12:15:00,837.71,838.6,835.24,835.45,69502.0,833.12,834.0051,830.6635,830.8724,69502.0
2024-10-30 12:20:00,835.42,838.24,834.55,836.28,64495.0,830.8426,833.6471,829.9773,831.6978,64495.0
2024-10-30 12:25:00,836.28,837.15,834.51,837.02,81066.0,831.6978,832.5631,829.9375,832.4338,81066.0
2024-10-30 12:30:00,837.02,837.16,835.01,835.52,44969.0,832.4338,832.573,830.4348,830.942,44969.0
2024-10-30 12:35:00,835.34,836.84,832.12,833.59,58232.0,830.763,832.2548,827.5606,829.0226,58232.0
2024-10-30 12:40:00,833.73,834.09,829.0,830.89,70717.0,829.1618,829.5198,824.4577,826.3374,70717.0
2024-10-30 12:45:00,830.89,832.0,828.0,828.0,45050.0,826.3374,827.4413,823.4632,823.4632,45050.0
2024-10-30 12:50:00,828.01,832.29,828.0,831.44,54102.0,823.4732,827.7297,823.4632,826.8844,54102.0
2024-10-30 12:55:00,831.91,833.22,830.69,832.19,41259.0,827.3518,828.6546,826.1385,827.6303,41259.0
2024-10-30 13:00:00,831.67,834.26,831.57,832.95,44694.0,827.1131,829.6889,827.0137,828.3861,44694.0
2024-10-30 13:05:00,833.2,834.11,831.48,831.49,36026.0,828.6347,829.5397,826.9241,826.9341,36026.0
2024-10-30 13:10:00,831.47,832.23,830.56,831.97,41801.0,826.9142,827.67,826.0092,827.4115,41801.0
2024-10-30 13:15:00,832.27,832.27,830.84,831.47,65335.0,827.7098,827.7098,826.2877,826.9142,65335.0
2024-10-30 13:20:00,831.26,832.34,822.59,823.7,109396.0,826.7054,827.7794,818.0829,819.1868,109396.0
2024-10-30 13:25:00,824.15,824.88,822.0,823.2,46177.0,819.6343,820.3603,817.4961,818.6895,46177.0
2024-10-30 13:30:00,823.31,824.5,822.04,822.81,35968.0,818.7989,819.9824,817.5359,818.3016,35968.0
2024-10-30 13:35:00,823.0,825.22,822.66,824.46,40008.0,818.4906,820.6984,818.1525,819.9426,40008.0
2024-10-30 13:40:00,824.11,824.5,823.0,823.97,43627.0,819.5945,819.9824,818.4906,819.4553,43627.0
2024-10-30 13:45:00,823.97,824.56,823.68,824.41,46720.0,819.4553,820.0421,819.1669,819.8929,46720.0
2024-10-30 13:50:00,824.24,825.34,823.3,824.1,53833.0,819.7238,820.8178,818.789,819.5846,53833.0
2024-10-30 13:55:00,824.0,825.44,823.71,824.13,35569.0,819.4851,820.9172,819.1967,819.6144,35569.0
2024-10-30 14:00:00,824.88,828.41,824.15,826.83,52467.0,820.3603,823.871,819.6343,822.2996,52467.0
2024-10-30 14:05:00,826.98,827.77,824.07,827.77,24786.0,822.4488,823.2345,819.5547,823.2345,24786.0
2024-10-30 14:10:00,827.85,832.01,827.85,830.27,63097.0,823.314,827.4512,823.314,825.7208,63097.0
2024-10-30 14:15:00,830.28,830.41,827.27,827.42,29633.0,825.7307,825.86,822.7372,822.8864,29633.0
2024-10-30 14:20:00,827.33,829.76,827.19,828.88,33319.0,822.7969,825.2136,822.6577,824.3384,33319.0
2024-10-30 14:25:00,828.92,831.89,828.25,830.08,36638.0,824.3782,827.3319,823.7118,825.5318,36638.0
2024-10-30 14:30:00,829.78,832.45,829.61,831.36,41205.0,825.2335,827.8888,825.0644,826.8048,41205.0
2024-10-30 14:35:00,831.44,832.16,830.15,830.96,25617.0,826.8844,827.6004,825.6014,826.407,25617.0
2024-10-30 14:40:00,830.58,831.59,829.81,830.82,33630.0,826.0291,827.0335,825.2633,826.2678,33630.0
2024-10-30 14:45:00,830.75,832.0,830.6,831.1,25148.0,826.1981,827.4413,826.049,826.5462,25148.0
2024-10-30 14:50:00,831.3,833.33,831.1,833.3,28528.0,826.7451,828.764,826.5462,828.7342,28528.0
2024-10-30 14:55:00,833.3,834.11,832.76,833.9,40878.0,828.7342,829.5397,828.1971,829.3309,40878.0
2024-10-30 15:00:00,833.67,833.68,831.3,832.78,38508.0,829.1021,829.1121,826.7451,828.217,38508.0
2024-10-30 15:05:00,832.65,833.9,831.92,833.38,33102.0,828.0877,829.3309,827.3617,828.8137,33102.0
2024-10-30 15:10:00,833.0,837.69,833.0,837.36,44390.0,828.4358,833.1001,828.4358,832.7719,44390.0
2024-10-30 15:15:00,837.36,837.82,833.43,835.57,99537.0,832.7719,833.2294,828.8635,830.9917,99537.0
2024-10-30 15:20:00,835.62,835.82,834.6,835.37,59299.0,831.0415,831.2404,830.027,830.7928,59299.0
2024-10-30 15:25:00,835.17,837.23,835.0,836.74,43695.0,830.5939,832.6426,830.4249,832.1553,43695.0
2024-10-30 15:30:00,836.71,837.37,835.58,835.94,53597.0,832.1255,832.7819,831.0017,831.3597,53597.0
2024-10-30 15:35:00,835.94,839.39,835.6,839.13,123347.0,831.3597,834.7908,831.0216,834.5322,123347.0
2024-10-30 15:40:00,839.04,840.72,839.04,839.97,115364.0,834.4427,836.1135,834.4427,835.3676,115364.0
2024-10-30 15:45:00,840.11,844.96,840.11,844.6,120856.0,835.5069,840.3303,835.5069,839.9723,120856.0
2024-10-30 15:50:00,844.6,844.65,840.35,840.99,127678.0,839.9723,840.022,835.7455,836.382,127678.0
2024-10-30 15:55:00,840.46,846.81,840.01,846.8,214916.0,835.8549,842.1701,835.4074,842.1602,214916.0
2024-10-31 09:30:00,836.51,838.0,827.8,834.79,196998.0,831.9266,833.4084,823.2643,830.216,196998.0
2024-10-31 09:35:00,834.79,838.49,830.62,835.43,87481.0,830.216,833.8957,826.0689,830.8525,87481.0
2024-10-31 09:40:00,835.45,838.46,835.04,838.26,55833.0,830.8724,833.8659,830.4646,833.667,55833.0
2024-10-31 09:45:00,837.97,840.49,831.36,837.66,77648.0,833.3786,835.8848,826.8048,833.0703,77648.0
2024-10-31 09:50:00,837.75,837.9,835.0,836.36,65771.0,833.1598,833.309,830.4249,831.7774,65771.0
2024-10-31 09:55:00,836.02,836.54,833.12,836.34,67163.0,831.4393,831.9564,828.5552,831.7575,67163.0
2024-10-31 10:00:00,835.99,837.04,831.01,832.03,70431.0,831.4094,832.4537,826.4567,827.4711,70431.0
2024-10-31 10:05:00,831.71,834.24,828.9,829.47,57758.0,827.1529,829.669,824.3583,824.9252,57758.0
2024-10-31 10:10:00,829.47,831.0,827.57,828.37,39144.0,824.9252,826.4468,823.0356,823.8312,39144.0
2024-10-31 10:15:00,828.38,828.61,826.21,828.58,58745.0,823.8411,824.0699,821.683,824.04,58745.0
2024-10-31 10:20:00,828.91,829.54,827.0,827.75,51265.0,824.3682,824.9948,822.4687,823.2146,51265.0
2024-10-31 10:25:00,827.51,830.72,825.24,826.68,62607.0,822.9759,826.1683,820.7183,822.1504,62607.0
2024-10-31 10:30:00,826.64,829.58,825.42,827.25,61680.0,822.1107,825.0346,820.8973,822.7173,61680.0
2024-10-31 10:35:00,827.88,831.47,826.6,830.44,37252.0,823.3439,826.9142,822.0709,825.8898,37252.0
2024-10-31 10:40:00,830.95,834.27,830.18,833.5,39617.0,826.397,829.6989,825.6313,828.9331,39617.0
2024-10-31 10:45:00,833.37,838.05,833.37,837.75,46864.0,828.8038,833.4581,828.8038,833.1598,46864.0
2024-10-31 10:50:00,837.99,839.95,837.99,838.75,52838.0,833.3985,835.3477,833.3985,834.1543,52838.0
2024-10-31 10:55:00,838.68,844.86,837.32,841.31,60521.0,834.0847,840.2308,832.7321,836.7003,60521.0
2024-10-31 11:00:00,841.52,842.94,839.87,840.41,30943.0,836.9091,838.3214,835.2682,835.8052,30943.0
2024-10-31 11:05:00,840.11,840.11,838.31,839.09,26162.0,835.5069,835.5069,833.7167,834.4924,26162.0
2024-10-31 11:10:00,838.69,839.44,837.67,838.66,40098.0,834.0946,834.8405,833.0802,834.0648,40098.0
2024-10-31 11:15:00,838.66,846.0,838.66,845.85,88302.0,834.0648,841.3646,834.0648,841.2154,88302.0
2024-10-31 11:20:00,845.7,845.7,841.62,842.61,26568.0,841.0662,841.0662,837.0086,837.9932,26568.0
2024-10-31 11:25:00,842.61,847.0,842.21,846.21,36304.0,837.9932,842.3591,837.5954,841.5734,36304.0
2024-10-31 11:30:00,846.21,847.93,843.71,844.2,37482.0,841.5734,843.284,839.0871,839.5744,37482.0
2024-10-31 11:35:00,843.97,846.63,843.86,846.07,41969.0,839.3457,841.9911,839.2363,841.4342,41969.0
2024-10-31 11:40:00,846.5,848.07,846.01,847.7,37877.0,841.8618,843.4232,841.3745,843.0553,37877.0
2024-10-31 11:45:00,847.74,849.05,845.76,848.56,29059.0,843.0951,844.3979,841.1259,843.9106,29059.0
2024-10-31 11:50:00,848.88,849.15,846.26,847.88,32208.0,844.2288,844.4973,841.6232,843.2343,32208.0
2024-10-31 11:55:00,847.5,849.88,846.97,848.34,44360.0,842.8564,845.2233,842.3293,843.6918,44360.0
2024-10-31 12:00:00,848.51,850.28,848.1,848.42,40085.0,843.8608,845.6211,843.4531,843.7713,40085.0
2024-10-31 12:05:00,848.5,849.65,847.71,849.25,20196.0,843.8509,844.9946,843.0652,844.5968,20196.0
2024-10-31 12:10:00,849.1,849.55,846.42,846.73,23082.0,844.4476,844.8951,841.7823,842.0906,23082.0
2024-10-31 12:15:00,846.68,852.0,846.63,851.91,45041.0,842.0409,847.3317,841.9911,847.2422,45041.0
2024-10-31 12:20:00,851.91,853.44,851.0,852.47,36847.0,847.2422,848.7638,846.3372,847.7991,36847.0
2024-10-31 12:25:00,852.38,853.5,850.5,851.96,45543.0,847.7096,848.8235,845.8399,847.2919,45543.0
2024-10-31 12:30:00,851.59,853.27,850.87,851.91,40041.0,846.924,848.5948,846.2079,847.2422,40041.0
2024-10-31 12:35:00,852.06,852.37,849.6,852.01,40687.0,847.3914,847.6997,844.9449,847.3417,40687.0
2024-10-31 12:40:00,852.0,852.37,850.54,852.0,31898.0,847.3317,847.6997,845.8797,847.3317,31898.0
2024-10-31 12:45:00,851.63,851.9,847.59,847.75,25417.0,846.9637,847.2323,842.9459,843.105,25417.0
2024-10-31 12:50:00,847.58,847.78,843.18,843.93,37757.0,842.9359,843.1348,838.56,839.3059,37757.0
2024-10-31 12:55:00,843.93,844.14,841.46,841.59,25852.0,839.3059,839.5148,836.8495,836.9788,25852.0
2024-10-31 13:00:00,841.59,844.06,841.18,842.64,27953.0,836.9788,839.4352,836.571,838.023,27953.0
2024-10-31 13:05:00,842.96,843.0,840.29,841.72,23109.0,838.3412,838.381,835.6859,837.108,23109.0
2024-10-31 13:10:00,841.74,841.74,839.82,840.05,31151.0,837.1279,837.1279,835.2184,835.4472,31151.0
2024-10-31 13:15:00,840.28,840.99,839.88,840.09,20142.0,835.6759,836.382,835.2781,835.487,20142.0
2024-10-31 13:20:00,839.24,840.79,838.56,840.43,20975.0,834.6416,836.1831,833.9654,835.8251,20975.0
2024-10-31 13:25:00,840.87,841.87,839.35,839.36,20823.0,836.2627,837.2572,834.751,834.761,20823.0
2024-10-31 13:30:00,839.35,841.71,839.0,841.31,24844.0,834.751,837.0981,834.4029,836.7003,24844.0
2024-10-31 13:35:00,841.55,841.58,837.67,838.3,22638.0,836.939,836.9688,833.0802,833.7068,22638.0
2024-10-31 13:40:00,838.54,839.29,838.07,839.09,9254.0,833.9455,834.6914,833.478,834.4924,9254.0
2024-10-31 13:45:00,839.01,839.29,838.3,839.2,12427.0,834.4129,834.6914,833.7068,834.6018,12427.0
2024-10-31 13:50:00,839.21,839.75,837.79,837.81,14348.0,834.6118,835.1488,833.1996,833.2195,14348.0
2024-10-31 13:55:00,837.8,838.79,836.0,838.36,31929.0,833.2095,834.1941,831.4194,833.7664,31929.0
2024-10-31 14:00:00,838.43,838.5,837.02,837.39,10624.0,833.8361,833.9057,832.4338,832.8018,10624.0
2024-10-31 14:05:00,837.17,838.3,837.0,838.0,22639.0,832.583,833.7068,832.4139,833.4084,22639.0
2024-10-31 14:10:00,837.79,841.0,836.88,840.45,26033.0,833.1996,836.392,832.2946,835.845,26033.0
2024-10-31 14:15:00,840.29,841.55,837.86,838.46,19016.0,835.6859,836.939,833.2692,833.8659,19016.0
2024-10-31 14:20:00,838.47,838.79,837.53,837.53,12981.0,833.8758,834.1941,832.941,832.941,12981.0
2024-10-31 14:25:00,837.79,839.98,837.78,839.08,16651.0,833.1996,835.3776,833.1896,834.4825,16651.0
2024-10-31 14:30:00,838.79,839.43,838.52,839.2,13374.0,834.1941,834.8306,833.9256,834.6018,13374.0
2024-10-31 14:35:00,839.0,839.25,837.56,838.0,15517.0,834.4029,834.6516,832.9708,833.4084,15517.0
2024-10-31 14:40:00,837.98,839.9,837.85,839.61,18627.0,833.3885,835.298,833.2592,835.0096,18627.0
2024-10-31 14:45:00,839.61,839.9,838.82,838.95,11817.0,835.0096,835.298,834.2239,834.3532,11817.0
2024-10-31 14:50:00,838.85,840.08,838.64,839.62,32117.0,834.2538,835.477,834.0449,835.0195,32117.0
2024-10-31 14:55:00,839.79,840.21,838.69,838.99,17771.0,835.1886,835.6063,834.0946,834.393,17771.0
2024-10-31 15:00:00,839.29,839.29,836.4,836.55,20075.0,834.6914,834.6914,831.8172,831.9664,20075.0
2024-10-31 15:05:00,836.56,836.59,835.38,836.59,21470.0,831.9763,832.0061,830.8028,832.0061,21470.0
2024-10-31 15:10:00,836.44,837.74,835.67,836.11,18294.0,831.857,833.1498,831.0912,831.5288,18294.0
2024-10-31 15:15:00,836.17,836.33,835.44,835.82,22972.0,831.5884,831.7476,830.8624,831.2404,22972.0
2024-10-31 15:20:00,835.82,836.78,835.82,836.33,23278.0,831.2404,832.1951,831.2404,831.7476,23278.0
2024-10-31 15:25:00,836.01,836.22,834.34,835.32,37272.0,831.4293,831.6382,829.7685,830.7431,37272.0
2024-10-31 15:30:00,835.32,835.51,833.06,833.07,26884.0,830.7431,830.9321,828.4955,828.5054,26884.0
2024-10-31 15:35:00,833.02,835.06,832.3,834.84,23298.0,828.4557,830.4845,827.7397,830.2657,23298.0
2024-10-31 15:40:00,834.83,835.27,834.5,835.09,42251.0,830.2558,830.6934,829.9276,830.5144,42251.0
2024-10-31 15:45:00,835.17,835.99,834.68,834.92,27278.0,830.5939,831.4094,830.1066,830.3453,27278.0
2024-10-31 15:50:00,835.12,835.12,830.32,830.59,68908.0,830.5442,830.5442,825.7705,826.039,68908.0
2024-10-31 15:55:00,830.59,831.82,829.56,830.15,172286.0,826.039,827.2623,825.0147,825.6014,172286.0
2024-11-01 09:30:00,828.0,833.0,825.5,829.46,92491.0,823.4632,828.4358,820.9769,824.9152,92491.0
2024-11-01 09:35:00,828.6,832.18,828.5,830.2,53687.0,824.0599,827.6203,823.9605,825.6512,53687.0
2024-11-01 09:40:00,830.28,830.53,825.85,827.03,36123.0,825.7307,825.9794,821.325,822.4985,36123.0
2024-11-01 09:45:00,826.8,828.07,825.0,825.0,40502.0,822.2698,823.5328,820.4797,820.4797,40502.0
2024-11-01 09:50:00,825.0,825.54,822.5,823.9,58029.0,820.4797,821.0167,817.9933,819.3857,58029.0
2024-11-01 09:55:00,824.11,826.59,823.55,825.17,23206.0,819.5945,822.0609,819.0376,820.6487,23206.0
2024-11-01 10:00:00,825.0,825.35,820.5,823.9,33791.0,820.4797,820.8277,816.0043,819.3857,33791.0
2024-11-01 10:05:00,823.62,829.34,823.22,828.56,37822.0,819.1072,824.7959,818.7094,824.0201,37822.0
2024-11-01 10:10:00,828.93,829.66,827.84,827.84,29628.0,824.3881,825.1141,823.3041,823.3041,29628.0
2024-11-01 10:15:00,827.84,829.44,827.59,829.1,22992.0,823.3041,824.8953,823.0555,824.5572,22992.0
2024-11-01 10:20:00,829.29,831.89,828.52,829.69,35172.0,824.7461,827.3319,823.9804,825.144,35172.0
2024-11-01 10:25:00,829.96,830.87,829.18,829.62,20715.0,825.4125,826.3175,824.6367,825.0743,20715.0
2024-11-01 10:30:00,829.73,831.0,826.83,826.83,35363.0,825.1837,826.4468,822.2996,822.2996,35363.0
2024-11-01 10:35:00,826.83,827.5,823.33,823.78,26495.0,822.2996,822.966,818.8188,819.2663,26495.0
2024-11-01 10:40:00,823.5,826.0,823.5,826.0,24259.0,818.9879,821.4742,818.9879,821.4742,24259.0
2024-11-01 10:45:00,826.1,826.2,823.03,823.6,31043.0,821.5736,821.6731,818.5204,819.0873,31043.0
2024-11-01 10:50:00,823.54,824.94,823.11,823.32,26983.0,819.0276,820.42,818.6,818.8089,26983.0
2024-11-01 10:55:00,823.48,823.9,822.0,822.87,61154.0,818.968,819.3857,817.4961,818.3613,61154.0
2024-11-01 11:00:00,822.69,824.51,821.8,823.11,38028.0,818.1823,819.9923,817.2972,818.6,38028.0
2024-11-01 11:05:00,822.96,823.69,822.4,822.4,22175.0,818.4508,819.1768,817.8939,817.8939,22175.0
2024-11-01 11:10:00,822.83,824.6,822.61,823.9,21769.0,818.3215,820.0818,818.1027,819.3857,21769.0
2024-11-01 11:15:00,823.92,824.59,823.05,823.38,27069.0,819.4056,820.0719,818.5403,818.8685,27069.0
2024-11-01 11:20:00,823.7,825.48,823.38,824.83,28237.0,819.1868,820.957,818.8685,820.3106,28237.0
2024-11-01 11:25:00,824.73,825.65,824.35,824.46,24571.0,820.2111,821.1261,819.8332,819.9426,24571.0
2024-11-01 11:30:00,824.64,825.57,824.0,824.4,28476.0,820.1216,821.0465,819.4851,819.8829,28476.0
2024-11-01 11:35:00,824.5,827.0,824.35,826.38,28627.0,819.9824,822.4687,819.8332,821.8521,28627.0
2024-11-01 11:40:00,826.05,826.58,825.12,825.88,15257.0,821.5239,822.051,820.599,821.3548,15257.0
2024-11-01 11:45:00,825.82,827.3,825.75,825.87,18633.0,821.2952,822.767,821.2255,821.3449,18633.0
2024-11-01 11:50:00,825.51,825.96,824.02,824.94,14393.0,820.9869,821.4344,819.505,820.42,14393.0
2024-11-01 11:55:00,825.13,825.33,823.18,823.18,30461.0,820.6089,820.8078,818.6696,818.6696,30461.0
2024-11-01 12:00:00,823.46,823.75,822.61,823.62,20460.0,818.9481,819.2365,818.1027,819.1072,20460.0
2024-11-01 12:05:00,823.63,823.99,823.2,823.55,22601.0,819.1172,819.4752,818.6895,819.0376,22601.0
2024-11-01 12:10:00,823.67,824.9,823.55,823.97,16004.0,819.1569,820.3802,819.0376,819.4553,16004.0
2024-11-01 12:15:00,824.01,824.91,823.69,824.63,16756.0,819.4951,820.3901,819.1768,820.1117,16756.0
2024-11-01 12:20:00,824.36,825.18,823.82,825.09,23453.0,819.8432,820.6587,819.3061,820.5692,23453.0
2024-11-01 12:25:00,825.42,825.5,823.57,823.72,14996.0,820.8973,820.9769,819.0575,819.2067,14996.0
2024-11-01 12:30:00,823.71,825.83,823.71,825.8,20600.0,819.1967,821.3051,819.1967,821.2753,20600.0
2024-11-01 12:35:00,825.72,827.2,825.01,826.26,29201.0,821.1957,822.6676,820.4896,821.7327,29201.0
2024-11-01 12:40:00,826.87,827.33,825.7,826.42,18939.0,822.3394,822.7969,821.1758,821.8919,18939.0
2024-11-01 12:45:00,826.74,827.27,826.42,827.26,19041.0,822.2101,822.7372,821.8919,822.7273,19041.0
2024-11-01 12:50:00,826.85,827.68,825.43,825.64,21962.0,822.3195,823.145,820.9073,821.1161,21962.0
2024-11-01 12:55:00,825.75,826.15,825.19,825.3,7565.0,821.2255,821.6233,820.6686,820.778,7565.0
2024-11-01 13:00:00,825.51,825.57,823.44,823.44,16181.0,820.9869,821.0465,818.9282,818.9282,16181.0
2024-11-01 13:05:00,823.51,824.26,822.98,823.23,14860.0,818.9978,819.7437,818.4707,818.7193,14860.0
2024-11-01 13:10:00,823.19,824.61,823.08,824.61,9823.0,818.6796,820.0918,818.5702,820.0918,9823.0
2024-11-01 13:15:00,824.71,826.42,824.64,826.25,12018.0,820.1912,821.8919,820.1216,821.7228,12018.0
2024-11-01 13:20:00,826.25,826.25,825.14,825.7,18255.0,821.7228,821.7228,820.6189,821.1758,18255.0
2024-11-01 13:25:00,825.95,825.95,824.29,824.34,11488.0,821.4244,821.4244,819.7735,819.8233,11488.0
2024-11-01 13:30:00,824.25,824.69,823.04,823.2,11422.0,819.7338,820.1713,818.5304,818.6895,11422.0
2024-11-01 13:35:00,823.18,823.24,821.8,823.15,20392.0,818.6696,818.7293,817.2972,818.6398,20392.0
2024-11-01 13:40:00,823.15,823.34,822.67,822.67,7424.0,818.6398,818.8287,818.1624,818.1624,7424.0
2024-11-01 13:45:00,822.66,822.76,821.8,822.16,17374.0,818.1525,818.2519,817.2972,817.6552,17374.0
2024-11-01 13:50:00,822.16,824.28,822.15,823.55,18354.0,817.6552,819.7636,817.6453,819.0376,18354.0
2024-11-01 13:55:00,823.38,824.0,822.85,823.13,8178.0,818.8685,819.4851,818.3414,818.6199,8178.0
2024-11-01 14:00:00,822.64,822.79,821.4,822.22,26476.0,818.1326,818.2818,816.8994,817.7149,26476.0
2024-11-01 14:05:00,822.39,822.51,821.24,821.71,17906.0,817.884,818.0033,816.7403,817.2077,17906.0
2024-11-01 14:10:00,821.39,821.4,820.64,820.9,15597.0,816.8894,816.8994,816.1435,816.4021,15597.0
2024-11-01 14:15:00,820.73,821.28,820.52,821.0,15845.0,816.233,816.78,816.0242,816.5016,15845.0
2024-11-01 14:20:00,821.0,821.39,820.07,821.35,22853.0,816.5016,816.8894,815.5767,816.8496,22853.0
2024-11-01 14:25:00,821.3,821.39,820.18,820.18,17113.0,816.7999,816.8894,815.6861,815.6861,17113.0
2024-11-01 14:30:00,820.55,820.7,820.24,820.34,12056.0,816.054,816.2032,815.7457,815.8452,12056.0
2024-11-01 14:35:00,820.25,820.58,818.52,818.69,42331.0,815.7557,816.0839,814.0352,814.2042,42331.0
2024-11-01 14:40:00,818.95,819.07,818.16,818.8,23108.0,814.4628,814.5821,813.6771,814.3136,23108.0
2024-11-01 14:45:00,818.65,820.3,818.54,820.0,17806.0,814.1644,815.8054,814.055,815.507,17806.0
2024-11-01 14:50:00,820.36,821.0,819.98,820.11,15373.0,815.8651,816.5016,815.4872,815.6164,15373.0
2024-11-01 14:55:00,820.12,820.24,819.21,819.66,16045.0,815.6264,815.7457,814.7214,815.1689,16045.0
2024-11-01 15:00:00,819.68,819.88,819.08,819.36,14010.0,815.1888,815.3877,814.5921,814.8706,14010.0
2024-11-01 15:05:00,819.34,820.72,819.33,820.37,22612.0,814.8507,816.2231,814.8407,815.875,22612.0
2024-11-01 15:10:00,820.37,821.34,820.32,821.32,16954.0,815.875,816.8397,815.8253,816.8198,16954.0
2024-11-01 15:15:00,821.23,822.43,821.12,822.06,32642.0,816.7303,817.9237,816.6209,817.5558,32642.0
2024-11-01 15:20:00,822.29,823.99,822.0,823.04,38150.0,817.7845,819.4752,817.4961,818.5304,38150.0
2024-11-01 15:25:00,823.36,823.6,821.72,821.94,34946.0,818.8486,819.0873,817.2176,817.4364,34946.0
2024-11-01 15:30:00,822.07,822.62,820.92,820.92,35614.0,817.5657,818.1127,816.422,816.422,35614.0
2024-11-01 15:35:00,821.14,821.14,819.53,820.25,19321.0,816.6408,816.6408,815.0396,815.7557,19321.0
2024-11-01 15:40:00,820.01,820.66,819.77,819.98,18268.0,815.517,816.1634,815.2783,815.4872,18268.0
2024-11-01 15:45:00,819.87,821.02,818.5,818.94,51816.0,815.3778,816.5215,814.0153,814.4529,51816.0
2024-11-01 15:50:00,818.59,819.11,816.73,818.26,52491.0,814.1048,814.6219,812.255,813.7766,52491.0
2024-11-01 15:55:00,817.82,818.99,817.09,818.79,111427.0,813.339,814.5026,812.613,814.3037,111427.0
2024-11-04 09:30:00,805.0,816.0,805.0,810.2,177918.0,800.5892,811.529,800.5892,805.7607,177918.0
2024-11-04 09:35:00,810.15,817.0,809.24,813.01,75070.0,805.711,812.5235,804.806,808.5553,75070.0
2024-11-04 09:40:00,812.35,813.23,810.4,811.99,37919.0,807.899,808.7741,805.9596,807.5409,37919.0
2024-11-04 09:45:00,812.0,820.03,812.0,819.1,86193.0,807.5509,815.5369,807.5509,814.612,86193.0
2024-11-04 09:50:00,819.1,820.19,817.0,817.83,32835.0,814.612,815.696,812.5235,813.3489,32835.0
2024-11-04 09:55:00,818.19,819.09,815.82,818.79,27152.0,813.707,814.602,811.3499,814.3037,27152.0
2024-11-04 10:00:00,818.11,818.11,810.75,812.24,46434.0,813.6274,813.6274,806.3077,807.7896,46434.0
2024-11-04 10:05:00,812.84,813.33,809.1,810.29,31362.0,808.3863,808.8736,804.6668,805.8502,31362.0
2024-11-04 10:10:00,809.47,812.48,809.15,810.97,25438.0,805.0347,808.0282,804.7165,806.5265,25438.0
2024-11-04 10:15:00,810.54,812.26,809.23,811.93,26280.0,806.0989,807.8095,804.7961,807.4813,26280.0
2024-11-04 10:20:00,811.79,813.35,811.0,811.91,31448.0,807.342,808.8935,806.5564,807.4614,31448.0
2024-11-04 10:25:00,811.93,812.23,810.99,811.34,16592.0,807.4813,807.7796,806.5464,806.8945,16592.0
2024-11-04 10:30:00,811.2,811.48,807.86,809.0,25540.0,806.7553,807.0337,803.4336,804.5673,25540.0
2024-11-04 10:35:00,808.31,809.85,807.3,809.44,49069.0,803.8811,805.4127,802.8766,805.0049,49069.0
2024-11-04 10:40:00,809.58,811.68,808.83,811.36,44274.0,805.1441,807.2326,804.3982,806.9144,44274.0
2024-11-04 10:45:00,811.59,812.87,810.2,812.0,24207.0,807.1431,808.4161,805.7607,807.5509,24207.0
2024-11-04 10:50:00,812.3,813.7,812.0,813.11,29179.0,807.8492,809.2416,807.5509,808.6548,29179.0
2024-11-04 10:55:00,812.35,813.25,811.06,812.69,94877.0,807.899,808.794,806.616,808.2371,94877.0
2024-11-04 11:00:00,812.45,812.75,811.15,812.04,26818.0,807.9984,808.2968,806.7055,807.5907,26818.0
2024-11-04 11:05:00,812.04,812.93,811.3,812.24,28898.0,807.5907,808.4758,806.8547,807.7896,28898.0
2024-11-04 11:10:00,812.42,812.72,810.82,811.79,21147.0,807.9686,808.2669,806.3773,807.342,21147.0
2024-11-04 11:15:00,811.8,811.91,810.31,810.7,11830.0,807.352,807.4614,805.8701,806.258,11830.0
2024-11-04 11:20:00,810.68,811.48,809.2,809.7,17245.0,806.2381,807.0337,804.7662,805.2635,17245.0
2024-11-04 11:25:00,810.13,811.27,809.72,810.31,10340.0,805.6911,806.8249,805.2834,805.8701,10340.0
2024-11-04 11:30:00,810.73,810.76,809.0,809.17,9960.0,806.2878,806.3177,804.5673,804.7364,9960.0
2024-11-04 11:35:00,809.0,809.7,808.63,808.98,21517.0,804.5673,805.2635,804.1993,804.5474,21517.0
2024-11-04 11:40:00,809.28,809.68,807.4,807.88,10848.0,804.8458,805.2436,802.9761,803.4535,10848.0
2024-11-04 11:45:00,807.9,809.16,807.87,808.6,9610.0,803.4733,804.7264,803.4435,804.1695,9610.0
2024-11-04 11:50:00,808.7,809.49,808.5,808.76,10289.0,804.269,805.0546,804.0701,804.3286,10289.0
2024-11-04 11:55:00,808.92,809.0,807.0,807.91,16353.0,804.4878,804.5673,802.5783,803.4833,16353.0
2024-11-04 12:00:00,807.6,808.78,807.51,807.88,14818.0,803.175,804.3485,803.0855,803.4535,14818.0
2024-11-04 12:05:00,807.98,808.21,807.0,807.05,13775.0,803.5529,803.7816,802.5783,802.628,13775.0
2024-11-04 12:10:00,807.39,808.5,807.0,808.08,16989.0,802.9661,804.0701,802.5783,803.6524,16989.0
2024-11-04 12:15:00,808.45,808.91,807.61,807.62,8212.0,804.0203,804.4778,803.1849,803.1949,8212.0
2024-11-04 12:20:00,807.87,808.74,807.84,807.84,10039.0,803.4435,804.3087,803.4137,803.4137,10039.0
2024-11-04 12:25:00,807.5,807.99,806.25,807.64,15413.0,803.0755,803.5629,801.8324,803.2148,15413.0
2024-11-04 12:30:00,807.64,808.86,807.24,808.04,8689.0,803.2148,804.4281,802.817,803.6126,8689.0
2024-11-04 12:35:00,808.45,809.35,808.04,808.73,11093.0,804.0203,804.9154,803.6126,804.2988,11093.0
2024-11-04 12:40:00,809.17,809.35,808.21,808.39,14726.0,804.7364,804.9154,803.7816,803.9607,14726.0
2024-11-04 12:45:00,808.49,808.98,808.31,808.67,6279.0,804.0601,804.5474,803.8811,804.2391,6279.0
2024-11-04 12:50:00,808.67,809.45,808.49,808.54,22428.0,804.2391,805.0149,804.0601,804.1098,22428.0
2024-11-04 12:55:00,808.55,808.75,808.27,808.38,15277.0,804.1198,804.3187,803.8413,803.9507,15277.0
2024-11-04 13:00:00,808.51,808.91,808.08,808.47,17244.0,804.08,804.4778,803.6524,804.0402,17244.0
2024-11-04 13:05:00,808.48,808.68,807.1,807.88,14638.0,804.0502,804.2491,802.6777,803.4535,14638.0
2024-11-04 13:10:00,807.85,808.75,807.7,808.17,25675.0,803.4236,804.3187,803.2744,803.7419,25675.0
2024-11-04 13:15:00,808.39,809.47,808.39,808.4,19987.0,803.9607,805.0347,803.9607,803.9706,19987.0
2024-11-04 13:20:00,808.38,808.9,807.5,807.51,18105.0,803.9507,804.4679,803.0755,803.0855,18105.0
2024-11-04 13:25:00,807.43,808.24,807.4,807.77,8434.0,803.0059,803.8115,802.9761,803.3441,8434.0
2024-11-04 13:30:00,807.98,808.19,807.59,808.01,7958.0,803.5529,803.7618,803.165,803.5827,7958.0
2024-11-04 13:35:00,808.08,808.44,807.67,807.67,20087.0,803.6524,804.0104,803.2446,803.2446,20087.0
2024-11-04 13:40:00,807.74,807.77,806.84,807.01,9921.0,803.3142,803.3441,802.4192,802.5882,9921.0
2024-11-04 13:45:00,807.32,808.18,807.31,807.31,16474.0,802.8965,803.7518,802.8866,802.8866,16474.0
2024-11-04 13:50:00,807.25,807.47,806.19,807.39,20311.0,802.8269,803.0457,801.7727,802.9661,20311.0
2024-11-04 13:55:00,807.51,807.51,806.25,806.32,18152.0,803.0855,803.0855,801.8324,801.902,18152.0
2024-11-04 14:00:00,806.41,806.43,804.8,805.0,23589.0,801.9915,802.0114,800.3903,800.5892,23589.0
2024-11-04 14:05:00,805.23,805.45,804.41,804.41,10776.0,800.818,801.0368,800.0025,800.0025,10776.0
2024-11-04 14:10:00,804.41,805.22,803.68,805.22,20932.0,800.0025,800.808,799.2765,800.808,20932.0
2024-11-04 14:15:00,805.42,805.94,805.16,805.66,16778.0,801.0069,801.5241,800.7484,801.2456,16778.0
2024-11-04 14:20:00,805.65,805.76,804.87,805.5,15471.0,801.2357,801.3451,800.4599,801.0865,15471.0
2024-11-04 14:25:00,805.59,805.73,804.9,804.96,10940.0,801.176,801.3152,800.4898,800.5495,10940.0
2024-11-04 14:30:00,804.96,806.75,804.75,806.27,18950.0,800.5495,802.3296,800.3406,801.8523,18950.0
2024-11-04 14:35:00,806.31,806.5,806.09,806.36,7505.0,801.8921,802.081,801.6733,801.9418,7505.0
2024-11-04 14:40:00,806.37,807.0,806.1,806.53,12993.0,801.9517,802.5783,801.6832,802.1109,12993.0
2024-11-04 14:45:00,806.39,806.59,805.62,805.75,16334.0,801.9716,802.1705,801.2058,801.3351,16334.0
2024-11-04 14:50:00,805.76,806.27,805.66,806.2,31639.0,801.3451,801.8523,801.2456,801.7827,31639.0
2024-11-04 14:55:00,806.23,807.77,806.18,806.74,28358.0,801.8125,803.3441,801.7628,802.3197,28358.0
2024-11-04 15:00:00,806.65,807.31,806.25,807.2,20771.0,802.2302,802.8866,801.8324,802.7772,20771.0
2024-11-04 15:05:00,807.44,807.82,807.21,807.63,11682.0,803.0159,803.3938,802.7871,803.2048,11682.0
2024-11-04 15:10:00,807.47,807.88,807.16,807.63,15532.0,803.0457,803.4535,802.7374,803.2048,15532.0
2024-11-04 15:15:00,807.75,807.76,806.71,807.54,15653.0,803.3242,803.3341,802.2899,803.1153,15653.0
2024-11-04 15:20:00,807.6,807.68,806.83,807.0,10211.0,803.175,803.2546,802.4092,802.5783,10211.0
2024-11-04 15:25:00,807.16,807.8,806.66,806.8,21237.0,802.7374,803.3739,802.2401,802.3794,21237.0
2024-11-04 15:30:00,806.66,806.66,805.58,805.58,17643.0,802.2401,802.2401,801.1661,801.1661,17643.0
2024-11-04 15:35:00,805.56,805.94,805.25,805.56,13965.0,801.1462,801.5241,800.8379,801.1462,13965.0
2024-11-04 15:40:00,805.68,806.63,805.5,805.82,22115.0,801.2655,802.2103,801.0865,801.4047,22115.0
2024-11-04 15:45:00,805.79,806.28,805.6,805.72,22946.0,801.3749,801.8622,801.1859,801.3053,22946.0
2024-11-04 15:50:00,805.74,806.59,805.12,805.25,36980.0,801.3252,802.1705,800.7086,800.8379,36980.0
2024-11-04 15:55:00,805.17,806.52,804.63,806.44,116311.0,800.7583,802.1009,800.2213,802.0213,116311.0
2024-11-05 09:30:00,803.83,808.86,802.5,802.8,78681.0,799.4256,804.4281,798.1029,798.4013,78681.0
2024-11-05 09:35:00,803.03,806.94,801.95,806.01,33394.0,798.63,802.5186,797.5559,801.5937,33394.0
2024-11-05 09:40:00,806.14,806.61,804.04,804.35,24619.0,801.723,802.1904,799.6345,799.9428,24619.0
2024-11-05 09:45:00,804.47,806.0,803.14,803.41,24079.0,800.0621,801.5838,798.7394,799.0079,24079.0
2024-11-05 09:50:00,803.67,805.54,802.0,804.37,32049.0,799.2665,801.1263,797.6057,799.9627,32049.0
2024-11-05 09:55:00,804.25,805.95,802.02,803.71,27464.0,799.8433,801.534,797.6256,799.3063,27464.0
2024-11-05 10:00:00,803.44,804.28,802.0,802.34,33664.0,799.0378,799.8732,797.6057,797.9438,33664.0
2024-11-05 10:05:00,802.31,803.84,800.55,802.25,31532.0,797.914,799.4356,796.1636,797.8543,31532.0
2024-11-05 10:10:00,802.13,803.31,801.56,802.65,25418.0,797.735,798.9085,797.1681,798.2521,25418.0
2024-11-05 10:15:00,802.3,802.3,800.21,801.5,20184.0,797.904,797.904,795.8255,797.1084,20184.0
2024-11-05 10:20:00,801.5,802.25,801.07,802.24,19122.0,797.1084,797.8543,796.6808,797.8444,19122.0
2024-11-05 10:25:00,802.04,802.24,800.2,800.75,31888.0,797.6455,797.8444,795.8155,796.3625,31888.0
2024-11-05 10:30:00,800.6,800.95,799.0,799.88,37013.0,796.2133,796.5614,794.6221,795.4973,37013.0
2024-11-05 10:35:00,800.0,800.39,799.0,799.99,16703.0,795.6166,796.0045,794.6221,795.6067,16703.0
2024-11-05 10:40:00,799.99,800.2,799.4,799.75,9639.0,795.6067,795.8155,795.0199,795.368,9639.0
2024-11-05 10:45:00,799.75,800.36,798.73,799.37,23536.0,795.368,795.9747,794.3536,794.9901,23536.0
2024-11-05 10:50:00,799.37,799.71,798.55,799.15,23080.0,794.9901,795.3282,794.1746,794.7713,23080.0
2024-11-05 10:55:00,799.15,800.21,798.6,798.85,32053.0,794.7713,795.8255,794.2243,794.4729,32053.0
2024-11-05 11:00:00,799.12,799.13,797.63,798.73,23135.0,794.7415,794.7514,793.2596,794.3536,23135.0
2024-11-05 11:05:00,798.44,799.75,798.36,799.32,20045.0,794.0652,795.368,793.9856,794.9404,20045.0
2024-11-05 11:10:00,799.79,799.8,797.49,797.7,19771.0,795.4078,795.4177,793.1204,793.3292,19771.0
2024-11-05 11:15:00,797.76,799.72,797.58,798.72,26359.0,793.3889,795.3382,793.2099,794.3436,26359.0
2024-11-05 11:20:00,798.78,800.0,798.78,799.72,21527.0,794.4033,795.6166,794.4033,795.3382,21527.0
2024-11-05 11:25:00,799.81,801.85,799.55,800.48,33574.0,795.4277,797.4565,795.1691,796.094,33574.0
2024-11-05 11:30:00,800.48,801.52,799.41,799.92,19269.0,796.094,797.1283,795.0299,795.5371,19269.0
2024-11-05 11:35:00,799.46,800.06,799.22,799.66,7969.0,795.0796,795.6763,794.8409,795.2785,7969.0
2024-11-05 11:40:00,799.78,800.0,799.27,799.5,7175.0,795.3978,795.6166,794.8906,795.1194,7175.0
2024-11-05 11:45:00,799.71,799.75,798.59,798.79,9997.0,795.3282,795.368,794.2144,794.4133,9997.0
2024-11-05 11:50:00,798.78,799.04,798.39,798.39,15769.0,794.4033,794.6619,794.0155,794.0155,15769.0
2024-11-05 11:55:00,798.19,798.72,798.19,798.36,13898.0,793.8165,794.3436,793.8165,793.9856,13898.0
2024-11-05 12:00:00,798.35,798.97,797.7,798.56,29503.0,793.9757,794.5923,793.3292,794.1845,29503.0
2024-11-05 12:05:00,798.78,799.6,798.31,798.49,16280.0,794.4033,795.2188,793.9359,794.1149,16280.0
2024-11-05 12:10:00,798.5,799.19,798.28,798.86,20184.0,794.1248,794.8111,793.9061,794.4829,20184.0
2024-11-05 12:15:00,798.94,799.55,798.69,799.22,20194.0,794.5624,795.1691,794.3138,794.8409,20194.0
2024-11-05 12:20:00,799.14,800.1,798.8,799.87,19397.0,794.7613,795.7161,794.4232,795.4873,19397.0
2024-11-05 12:25:00,799.79,800.1,798.8,799.0,8813.0,795.4078,795.7161,794.4232,794.6221,8813.0
2024-11-05 12:30:00,799.28,799.88,799.04,799.73,4373.0,794.9006,795.4973,794.6619,795.3481,4373.0
2024-11-05 12:35:00,799.71,799.8,798.84,798.84,8447.0,795.3282,795.4177,794.463,794.463,8447.0
2024-11-05 12:40:00,799.11,800.33,799.01,800.28,17328.0,794.7315,795.9448,794.6321,795.8951,17328.0
2024-11-05 12:45:00,800.18,801.0,800.0,800.83,19732.0,795.7956,796.6112,795.6166,796.4421,19732.0
2024-11-05 12:50:00,800.86,801.68,800.7,801.68,16853.0,796.4719,797.2874,796.3128,797.2874,16853.0
2024-11-05 12:55:00,801.68,801.75,800.38,800.38,14776.0,797.2874,797.357,795.9945,795.9945,14776.0
2024-11-05 13:00:00,800.31,800.58,799.3,800.29,24368.0,795.9249,796.1935,794.9205,795.905,24368.0
2024-11-05 13:05:00,800.26,802.45,800.24,802.3,17177.0,795.8752,798.0532,795.8553,797.904,17177.0
2024-11-05 13:10:00,802.56,806.19,802.33,806.0,44336.0,798.1626,801.7727,797.9339,801.5838,44336.0
2024-11-05 13:15:00,805.97,807.55,805.67,806.56,23600.0,801.5539,803.1253,801.2556,802.1407,23600.0
2024-11-05 13:20:00,806.68,807.01,805.12,806.29,21742.0,802.26,802.5882,800.7086,801.8722,21742.0
2024-11-05 13:25:00,806.16,806.5,805.27,805.27,19239.0,801.7429,802.081,800.8578,800.8578,19239.0
2024-11-05 13:30:00,805.5,806.4,805.33,806.14,10582.0,801.0865,801.9816,800.9174,801.723,10582.0
2024-11-05 13:35:00,806.44,806.45,803.65,803.81,17007.0,802.0213,802.0313,799.2466,799.4058,17007.0
2024-11-05 13:40:00,803.85,806.05,803.25,805.12,26508.0,799.4455,801.6335,798.8488,800.7086,26508.0
2024-11-05 13:45:00,806.0,806.0,804.13,805.26,7691.0,801.5838,801.5838,799.724,800.8478,7691.0
2024-11-05 13:50:00,805.01,805.78,804.83,805.78,6201.0,800.5992,801.365,800.4202,801.365,6201.0
2024-11-05 13:55:00,805.63,805.75,805.09,805.51,8745.0,801.2158,801.3351,800.6787,801.0964,8745.0
2024-11-05 14:00:00,805.51,806.06,805.2,805.48,18393.0,801.0964,801.6434,800.7881,801.0666,18393.0
2024-11-05 14:05:00,805.45,806.13,805.01,806.13,14065.0,801.0368,801.713,800.5992,801.713,14065.0
2024-11-05 14:10:00,806.42,806.85,805.07,805.11,20411.0,802.0015,802.4291,800.6589,800.6986,20411.0
2024-11-05 14:15:00,805.11,805.26,804.6,805.05,9744.0,800.6986,800.8478,800.1914,800.639,9744.0
2024-11-05 14:20:00,805.06,805.58,804.84,805.58,8206.0,800.6489,801.1661,800.4301,801.1661,8206.0
2024-11-05 14:25:00,805.34,806.29,805.27,805.58,13814.0,800.9274,801.8722,800.8578,801.1661,13814.0
2024-11-05 14:30:00,805.61,805.83,804.88,804.88,11152.0,801.1959,801.4147,800.4699,800.4699,11152.0
2024-11-05 14:35:00,805.19,806.2,805.05,805.49,19349.0,800.7782,801.7827,800.639,801.0765,19349.0
2024-11-05 14:40:00,805.5,806.41,805.33,805.61,11839.0,801.0865,801.9915,800.9174,801.1959,11839.0
2024-11-05 14:45:00,805.59,805.9,805.14,805.48,11037.0,801.176,801.4843,800.7285,801.0666,11037.0
2024-11-05 14:50:00,805.3,805.55,805.14,805.36,6861.0,800.8876,801.1362,800.7285,800.9473,6861.0
2024-11-05 14:55:00,805.28,806.2,804.99,806.06,12704.0,800.8677,801.7827,800.5793,801.6434,12704.0
2024-11-05 15:00:00,806.0,806.84,806.0,806.68,9868.0,801.5838,802.4192,801.5838,802.26,9868.0
2024-11-05 15:05:00,806.69,807.33,806.62,806.87,15069.0,802.27,802.9065,802.2004,802.449,15069.0
2024-11-05 15:10:00,806.79,807.2,806.66,806.96,5231.0,802.3694,802.7772,802.2401,802.5385,5231.0
2024-11-05 15:15:00,806.96,807.2,806.83,807.17,8019.0,802.5385,802.7772,802.4092,802.7473,8019.0
2024-11-05 15:20:00,807.27,808.45,806.95,807.82,27409.0,802.8468,804.0203,802.5285,803.3938,27409.0
2024-11-05 15:25:00,807.76,808.02,807.24,807.63,6518.0,803.3341,803.5927,802.817,803.2048,6518.0
2024-11-05 15:30:00,807.55,809.21,807.0,808.89,22973.0,803.1253,804.7762,802.5783,804.4579,22973.0
2024-11-05 15:35:00,808.78,809.0,807.29,807.29,9364.0,804.3485,804.5673,802.8667,802.8667,9364.0
2024-11-05 15:40:00,807.45,807.93,806.62,807.18,10256.0,803.0258,803.5032,802.2004,802.7573,10256.0
2024-11-05 15:45:00,807.19,807.32,806.07,806.3,19492.0,802.7672,802.8965,801.6534,801.8821,19492.0
2024-11-05 15:50:00,806.29,807.0,803.77,806.13,44835.0,801.8722,802.5783,799.366,801.713,44835.0
2024-11-05 15:55:00,806.65,807.13,805.51,806.33,78788.0,802.2302,802.7076,801.0964,801.9119,78788.0
2024-11-06 09:30:00,817.33,820.73,801.11,803.22,135494.0,812.8517,816.233,796.7205,798.819,135494.0
2024-11-06 09:35:00,804.0,806.0,797.92,798.68,108314.0,799.5947,801.5838,793.548,794.3039,108314.0
2024-11-06 09:40:00,799.48,801.0,787.34,789.11,132214.0,795.0995,796.6112,783.026,784.7863,132214.0
2024-11-06 09:45:00,788.45,788.81,779.63,781.06,147647.0,784.1299,784.4879,775.3582,776.7804,147647.0
2024-11-06 09:50:00,781.06,784.38,775.75,779.79,151953.0,776.7804,780.0822,771.4995,775.5174,151953.0
2024-11-06 09:55:00,780.34,783.0,775.64,776.38,118867.0,776.0644,778.7098,771.3901,772.126,118867.0
2024-11-06 10:00:00,776.77,778.76,770.66,770.98,156391.0,772.5139,774.493,766.4374,766.7556,156391.0
2024-11-06 10:05:00,770.66,775.76,770.11,775.51,188288.0,766.4374,771.5094,765.8904,771.2608,188288.0
2024-11-06 10:10:00,775.42,775.75,770.48,774.83,97268.0,771.1713,771.4995,766.2584,770.5845,97268.0
2024-11-06 10:15:00,775.0,779.0,773.6,778.69,96237.0,770.7536,774.7317,769.3613,774.4234,96237.0
2024-11-06 10:20:00,778.65,779.56,775.33,776.85,78080.0,774.3836,775.2886,771.0818,772.5935,78080.0
2024-11-06 10:25:00,776.32,779.97,775.5,777.0,49967.0,772.0664,775.6964,771.2509,772.7427,49967.0
2024-11-06 10:30:00,777.14,777.72,772.17,773.19,59178.0,772.8819,773.4587,767.9391,768.9535,59178.0
2024-11-06 10:35:00,772.92,774.28,771.41,772.59,65305.0,768.685,770.0376,767.1833,768.3568,65305.0
2024-11-06 10:40:00,772.26,775.2,771.39,771.39,91159.0,768.0286,770.9525,767.1634,767.1634,91159.0
2024-11-06 10:45:00,771.33,772.44,770.5,771.56,57279.0,767.1037,768.2076,766.2783,767.3325,57279.0
2024-11-06 10:50:00,771.1,771.5,768.3,768.91,71531.0,766.875,767.2728,764.0903,764.697,71531.0
2024-11-06 10:55:00,768.91,771.0,768.23,770.72,35978.0,764.697,766.7755,764.0207,766.4971,35978.0
2024-11-06 11:00:00,771.02,771.31,769.02,769.4,59471.0,766.7954,767.0838,764.8064,765.1843,59471.0
2024-11-06 11:05:00,769.12,770.5,767.61,769.8,32265.0,764.9058,766.2783,763.4041,765.5821,32265.0
2024-11-06 11:10:00,769.88,770.53,769.48,769.48,26246.0,765.6617,766.3081,765.2639,765.2639,26246.0
2024-11-06 11:15:00,769.48,770.3,768.25,769.61,44557.0,765.2639,766.0794,764.0406,765.3931,44557.0
2024-11-06 11:20:00,769.7,773.5,769.31,772.33,47540.0,765.4827,769.2618,765.0948,768.0982,47540.0
2024-11-06 11:25:00,772.34,777.95,771.35,776.73,83360.0,768.1082,773.6874,767.1236,772.4741,83360.0
2024-11-06 11:30:00,776.75,777.77,774.77,775.41,30284.0,772.494,773.5084,770.5249,771.1614,30284.0
2024-11-06 11:35:00,775.22,775.8,773.52,774.01,36562.0,770.9724,771.5492,769.2817,769.769,36562.0
2024-11-06 11:40:00,774.01,774.28,772.15,773.02,20198.0,769.769,770.0376,767.9192,768.7845,20198.0
2024-11-06 11:45:00,773.22,777.15,772.9,776.0,31335.0,768.9834,772.8918,768.6651,771.7481,31335.0
2024-11-06 11:50:00,775.75,776.39,775.01,775.29,21920.0,771.4995,772.136,770.7636,771.042,21920.0
2024-11-06 11:55:00,775.29,778.0,774.01,776.55,30586.0,771.042,773.7372,769.769,772.2951,30586.0
2024-11-06 12:00:00,776.65,777.22,773.36,775.35,28729.0,772.3946,772.9614,769.1226,771.1017,28729.0
2024-11-06 12:05:00,774.8,775.35,774.0,774.08,19511.0,770.5547,771.1017,769.7591,769.8387,19511.0
2024-11-06 12:10:00,773.96,775.0,772.66,775.0,28086.0,769.7193,770.7536,768.4264,770.7536,28086.0
2024-11-06 12:15:00,774.75,775.25,772.61,773.21,28437.0,770.505,771.0022,768.3767,768.9734,28437.0
2024-11-06 12:20:00,773.36,778.0,771.31,776.89,106866.0,769.1226,773.7372,767.0838,772.6333,106866.0
2024-11-06 12:25:00,776.89,777.55,774.93,777.47,60136.0,772.6333,773.2896,770.684,773.2101,60136.0
2024-11-06 12:30:00,777.5,777.5,774.23,775.0,49097.0,773.2399,773.2399,769.9878,770.7536,49097.0
2024-11-06 12:35:00,775.32,775.36,773.23,773.63,12187.0,771.0719,771.1116,768.9933,769.3911,12187.0
2024-11-06 12:40:00,773.21,776.4,773.21,775.44,20346.0,768.9734,772.1459,768.9734,771.1912,20346.0
2024-11-06 12:45:00,775.03,775.45,773.53,774.78,33595.0,770.7834,771.2011,769.2917,770.5348,33595.0
2024-11-06 12:50:00,775.28,775.3,773.62,773.9,12854.0,771.0321,771.052,769.3812,769.6596,12854.0
2024-11-06 12:55:00,773.9,774.42,772.33,772.79,26343.0,769.6596,770.1768,768.0982,768.5557,26343.0
2024-11-06 13:00:00,773.14,774.59,772.78,774.59,33227.0,768.9038,770.3459,768.5458,770.3459,33227.0
2024-11-06 13:05:00,774.82,775.51,772.28,772.92,13046.0,770.5746,771.2608,768.0485,768.685,13046.0
2024-11-06 13:10:00,772.54,775.2,772.35,775.2,24359.0,768.3071,770.9525,768.1181,770.9525,24359.0
2024-11-06 13:15:00,774.82,775.2,773.39,773.39,23355.0,770.5746,770.9525,769.1524,769.1524,23355.0
2024-11-06 13:20:00,773.49,774.21,772.05,774.21,34445.0,769.2519,769.9679,767.8198,769.9679,34445.0
2024-11-06 13:25:00,774.21,774.21,772.66,773.0,13534.0,769.9679,769.9679,768.4264,768.7646,13534.0
2024-11-06 13:30:00,772.67,773.48,772.24,772.88,18128.0,768.4364,769.2419,768.0087,768.6452,18128.0
2024-11-06 13:35:00,772.64,773.48,770.86,771.79,26952.0,768.4065,769.2419,766.6363,767.5612,26952.0
2024-11-06 13:40:00,771.6,772.19,771.0,771.25,19181.0,767.3722,767.959,766.7755,767.0242,19181.0
2024-11-06 13:45:00,771.07,772.21,770.69,771.51,29629.0,766.8451,767.9789,766.4672,767.2827,29629.0
2024-11-06 13:50:00,771.5,771.51,770.21,771.46,25889.0,767.2728,767.2827,765.9899,767.233,25889.0
2024-11-06 13:55:00,771.22,771.69,770.24,770.8,17876.0,766.9943,767.4617,766.0197,766.5766,17876.0
2024-11-06 14:00:00,771.25,773.75,770.78,771.26,59826.0,767.0242,769.5105,766.5567,767.0341,59826.0
2024-11-06 14:05:00,771.86,772.25,771.04,771.71,20672.0,767.6308,768.0187,766.8153,767.4816,20672.0
2024-11-06 14:10:00,771.28,771.85,769.49,770.75,36517.0,767.054,767.6209,765.2738,766.5269,36517.0
2024-11-06 14:15:00,770.76,771.0,770.12,770.31,20453.0,766.5368,766.7755,765.9003,766.0893,20453.0
2024-11-06 14:20:00,770.31,770.71,769.04,770.71,43059.0,766.0893,766.4871,764.8263,766.4871,43059.0
2024-11-06 14:25:00,770.99,771.26,770.29,770.6,31587.0,766.7656,767.0341,766.0694,766.3777,31587.0
2024-11-06 14:30:00,770.77,771.0,769.23,769.3,32710.0,766.5468,766.7755,765.0152,765.0848,32710.0
2024-11-06 14:35:00,769.26,769.96,768.63,769.72,25657.0,765.0451,765.7412,764.4185,765.5025,25657.0
2024-11-06 14:40:00,769.78,770.0,768.9,769.29,32518.0,765.5622,765.781,764.687,765.0749,32518.0
2024-11-06 14:45:00,769.2,769.55,768.0,768.82,27033.0,764.9854,765.3335,763.792,764.6075,27033.0
2024-11-06 14:50:00,768.93,770.07,768.0,769.65,40288.0,764.7169,765.8506,763.792,765.4329,40288.0
2024-11-06 14:55:00,769.57,771.27,769.57,770.75,48307.0,765.3534,767.044,765.3534,766.5269,48307.0
2024-11-06 15:00:00,771.08,771.08,769.85,770.19,26813.0,766.8551,766.8551,765.6318,765.97,26813.0
2024-11-06 15:05:00,770.5,771.22,770.34,771.07,25672.0,766.2783,766.9943,766.1191,766.8451,25672.0
2024-11-06 15:10:00,771.07,771.92,770.63,771.4,39878.0,766.8451,767.6905,766.4076,767.1733,39878.0
2024-11-06 15:15:00,771.73,771.92,771.3,771.41,39897.0,767.5015,767.6905,767.0739,767.1833,39897.0
2024-11-06 15:20:00,771.39,771.6,770.0,770.51,35215.0,767.1634,767.3722,765.781,766.2882,35215.0
2024-11-06 15:25:00,770.37,771.43,770.08,770.45,19230.0,766.149,767.2032,765.8606,766.2285,19230.0
2024-11-06 15:30:00,770.15,772.31,769.48,772.1,39046.0,765.9302,768.0783,765.2639,767.8695,39046.0
2024-11-06 15:35:00,772.15,773.01,770.99,772.51,31039.0,767.9192,768.7745,766.7656,768.2773,31039.0
2024-11-06 15:40:00,772.61,772.95,771.88,772.37,35274.0,768.3767,768.7148,767.6507,768.138,35274.0
2024-11-06 15:45:00,772.33,773.41,771.83,773.41,48773.0,768.0982,769.1723,767.601,769.1723,48773.0
2024-11-06 15:50:00,773.5,774.99,771.99,772.62,68268.0,769.2618,770.7437,767.7601,768.3867,68268.0
2024-11-06 15:55:00,772.63,776.71,772.22,776.51,262945.0,768.3966,772.4542,767.9888,772.2553,262945.0
2024-11-07 09:30:00,784.65,790.45,778.19,789.31,236580.0,780.3507,786.119,773.9261,784.9852,236580.0
2024-11-07 09:35:00,789.09,789.71,783.72,784.38,117944.0,784.7664,785.383,779.4258,780.0822,117944.0
2024-11-07 09:40:00,784.49,786.92,781.67,785.09,53251.0,780.1916,782.6083,777.3871,780.7883,53251.0
2024-11-07 09:45:00,785.16,786.4,784.0,785.19,51586.0,780.8579,782.0911,779.7043,780.8878,51586.0
2024-11-07 09:50:00,785.03,785.84,784.12,784.99,38027.0,780.7287,781.5342,779.8236,780.6889,38027.0
2024-11-07 09:55:00,784.65,785.8,783.59,783.78,37915.0,780.3507,781.4944,779.2965,779.4855,37915.0
2024-11-07 10:00:00,783.8,785.28,782.46,782.75,39533.0,779.5054,780.9773,778.1727,778.4611,39533.0
2024-11-07 10:05:00,782.59,784.92,782.02,783.43,34480.0,778.302,780.6193,777.7351,779.1374,34480.0
2024-11-07 10:10:00,784.0,784.75,783.06,783.5,27349.0,779.7043,780.4502,778.7694,779.207,27349.0
2024-11-07 10:15:00,783.27,784.7,782.77,783.44,29077.0,778.9783,780.4005,778.481,779.1474,29077.0
2024-11-07 10:20:00,783.7,784.41,782.36,783.01,48240.0,779.4059,780.1121,778.0733,778.7197,48240.0
2024-11-07 10:25:00,782.93,783.76,782.15,782.84,24216.0,778.6402,779.4656,777.8644,778.5507,24216.0
2024-11-07 10:30:00,782.7,783.04,781.07,782.1,45208.0,778.4114,778.7496,776.7904,777.8147,45208.0
2024-11-07 10:35:00,782.52,783.92,782.18,783.12,45256.0,778.2324,779.6247,777.8943,778.8291,45256.0
2024-11-07 10:40:00,783.21,783.97,782.84,783.79,30030.0,778.9186,779.6745,778.5507,779.4954,30030.0
2024-11-07 10:45:00,783.78,785.17,783.38,784.73,25079.0,779.4855,780.8679,779.0877,780.4303,25079.0
2024-11-07 10:50:00,785.23,785.68,784.97,785.39,20458.0,780.9276,781.3751,780.669,781.0867,20458.0
2024-11-07 10:55:00,785.74,785.82,785.02,785.5,27970.0,781.4348,781.5143,780.7187,781.1961,27970.0
2024-11-07 11:00:00,785.26,789.69,785.02,789.4,35492.0,780.9574,785.3631,780.7187,785.0747,35492.0
2024-11-07 11:05:00,789.59,789.59,788.08,788.62,22441.0,785.2637,785.2637,783.7619,784.299,22441.0
2024-11-07 11:10:00,788.85,790.17,787.57,789.78,21520.0,784.5277,785.8405,783.2547,785.4526,21520.0
2024-11-07 11:15:00,789.72,790.02,787.87,788.63,14538.0,785.393,785.6913,783.5531,784.3089,14538.0
2024-11-07 11:20:00,788.71,788.93,786.24,786.53,16859.0,784.3885,784.6073,781.932,782.2204,16859.0
2024-11-07 11:25:00,786.37,787.36,786.25,787.31,15878.0,782.0613,783.0459,781.942,782.9962,15878.0
2024-11-07 11:30:00,787.46,789.63,787.36,789.23,17187.0,783.1453,785.3034,783.0459,784.9056,17187.0
2024-11-07 11:35:00,789.53,790.91,788.84,790.67,26482.0,785.204,786.5764,784.5178,786.3378,26482.0
2024-11-07 11:40:00,790.68,792.58,790.4,792.58,26525.0,786.3477,788.2373,786.0692,788.2373,26525.0
2024-11-07 11:45:00,792.31,792.8,791.16,791.16,50530.0,787.9688,788.4561,786.8251,786.8251,50530.0
2024-11-07 11:50:00,791.13,792.22,790.34,791.99,21642.0,786.7952,787.8793,786.0096,787.6505,21642.0
2024-11-07 11:55:00,791.77,792.83,790.97,792.65,22863.0,787.4317,788.4859,786.6361,788.3069,22863.0
2024-11-07 12:00:00,792.65,792.8,791.5,791.73,25885.0,788.3069,788.4561,787.1632,787.3919,25885.0
2024-11-07 12:05:00,791.73,791.96,788.28,788.94,21363.0,787.3919,787.6207,783.9608,784.6172,21363.0
2024-11-07 12:10:00,789.11,790.0,788.22,788.23,19883.0,784.7863,785.6714,783.9012,783.9111,19883.0
2024-11-07 12:15:00,788.3,789.67,787.84,789.63,14182.0,783.9807,785.3432,783.5233,785.3034,14182.0
2024-11-07 12:20:00,789.54,789.69,788.74,788.92,15345.0,785.2139,785.3631,784.4183,784.5973,15345.0
2024-11-07 12:25:00,788.86,789.67,788.77,789.13,6464.0,784.5377,785.3432,784.4482,784.8062,6464.0
2024-11-07 12:30:00,788.94,790.1,788.94,789.89,15323.0,784.6172,785.7709,784.6172,785.562,15323.0
2024-11-07 12:35:00,790.17,792.1,790.17,792.1,8840.0,785.8405,787.7599,785.8405,787.7599,8840.0
2024-11-07 12:40:00,792.0,792.07,791.39,792.05,22880.0,787.6605,787.7301,787.0538,787.7102,22880.0
2024-11-07 12:45:00,791.95,792.79,791.6,792.53,34031.0,787.6107,788.4461,787.2627,788.1876,34031.0
2024-11-07 12:50:00,792.68,792.68,789.97,790.3,14157.0,788.3367,788.3367,785.6416,785.9698,14157.0
2024-11-07 12:55:00,790.37,791.48,790.11,791.19,6457.0,786.0394,787.1433,785.7808,786.8549,6457.0
2024-11-07 13:00:00,791.57,791.79,790.85,790.88,6541.0,787.2328,787.4516,786.5168,786.5466,6541.0
2024-11-07 13:05:00,791.1,791.1,790.0,790.0,17950.0,786.7654,786.7654,785.6714,785.6714,17950.0
2024-11-07 13:10:00,790.26,790.72,790.01,790.01,8123.0,785.93,786.3875,785.6814,785.6814,8123.0
2024-11-07 13:15:00,790.01,790.1,789.04,789.42,18475.0,785.6814,785.7709,784.7167,785.0946,18475.0
2024-11-07 13:20:00,789.39,790.46,789.3,790.43,14833.0,785.0648,786.1289,784.9753,786.0991,14833.0
2024-11-07 13:25:00,790.65,792.24,790.22,792.24,18143.0,786.3179,787.8991,785.8902,787.8991,18143.0
2024-11-07 13:30:00,792.24,793.01,792.2,792.68,18056.0,787.8991,788.6649,787.8594,788.3367,18056.0
2024-11-07 13:35:00,792.38,792.79,792.34,792.41,6679.0,788.0384,788.4461,787.9986,788.0682,6679.0
2024-11-07 13:40:00,792.42,792.42,791.41,791.59,11093.0,788.0782,788.0782,787.0737,787.2527,11093.0
2024-11-07 13:45:00,791.58,793.01,791.51,792.59,10272.0,787.2428,788.6649,787.1731,788.2472,10272.0
2024-11-07 13:50:00,792.59,793.13,792.04,792.83,18019.0,788.2472,788.7843,787.7002,788.4859,18019.0
2024-11-07 13:55:00,792.84,793.11,792.17,792.17,8911.0,788.4959,788.7644,787.8295,787.8295,8911.0
2024-11-07 14:00:00,792.17,792.7,791.57,791.82,10791.0,787.8295,788.3566,787.2328,787.4815,10791.0
2024-11-07 14:05:00,791.63,793.43,790.85,793.14,16308.0,787.2925,789.0826,786.5168,788.7942,16308.0
2024-11-07 14:10:00,792.83,794.35,792.83,794.25,33542.0,788.4859,789.9976,788.4859,789.8981,33542.0
2024-11-07 14:15:00,794.41,794.58,793.72,793.87,16453.0,790.0573,790.2263,789.371,789.5202,16453.0
2024-11-07 14:20:00,794.09,794.51,793.79,794.34,5980.0,789.739,790.1567,789.4407,789.9876,5980.0
2024-11-07 14:25:00,794.49,794.49,793.37,793.82,17841.0,790.1368,790.1368,789.023,789.4705,17841.0
2024-11-07 14:30:00,793.98,795.5,793.86,795.22,17236.0,789.6296,791.1413,789.5103,790.8628,17236.0
2024-11-07 14:35:00,795.16,796.25,795.0,796.21,40558.0,790.8031,791.8872,790.644,791.8474,40558.0
2024-11-07 14:40:00,796.11,798.44,796.11,797.9,59175.0,791.7479,794.0652,791.7479,793.5281,59175.0
2024-11-07 14:45:00,797.87,799.14,797.87,798.6,17384.0,793.4983,794.7613,793.4983,794.2243,17384.0
2024-11-07 14:50:00,798.6,799.63,798.59,799.25,23619.0,794.2243,795.2487,794.2144,794.8707,23619.0
2024-11-07 14:55:00,799.22,800.02,798.73,799.53,35136.0,794.8409,795.6365,794.3536,795.1492,35136.0
2024-11-07 15:00:00,799.08,799.77,799.07,799.61,13960.0,794.7017,795.3879,794.6917,795.2288,13960.0
2024-11-07 15:05:00,799.22,799.41,798.78,798.96,20560.0,794.8409,795.0299,794.4033,794.5823,20560.0
2024-11-07 15:10:00,798.78,801.2,798.78,800.92,31602.0,794.4033,796.8101,794.4033,796.5316,31602.0
2024-11-07 15:15:00,800.89,801.8,800.79,801.02,31420.0,796.5018,797.4068,796.4023,796.631,31420.0
2024-11-07 15:20:00,801.0,801.93,800.8,801.51,25696.0,796.6112,797.5361,796.4122,797.1184,25696.0
2024-11-07 15:25:00,801.74,802.55,799.36,799.6,64148.0,797.3471,798.1527,794.9801,795.2188,64148.0
2024-11-07 15:30:00,799.48,801.81,798.93,799.71,63592.0,795.0995,797.4167,794.5525,795.3282,63592.0
2024-11-07 15:35:00,799.73,800.3,798.71,799.12,22119.0,795.3481,795.915,794.3337,794.7415,22119.0
2024-11-07 15:40:00,799.29,799.37,797.92,797.92,29261.0,794.9105,794.9901,793.548,793.548,29261.0
2024-11-07 15:45:00,797.8,798.63,797.26,798.25,22542.0,793.4287,794.2541,792.8916,793.8762,22542.0
2024-11-07 15:50:00,798.09,798.17,797.01,797.89,27268.0,793.7171,793.7967,792.643,793.5182,27268.0
2024-11-07 15:55:00,797.62,798.84,797.49,797.54,118291.0,793.2497,794.463,793.1204,793.1701,118291.0
2024-11-08 09:30:00,803.5,806.54,801.26,805.7,90437.0,799.0975,802.1208,796.8697,801.2854,90437.0
2024-11-08 09:35:00,805.98,809.78,804.66,808.5,54891.0,801.5639,805.343,800.2511,804.0701,54891.0
2024-11-08 09:40:00,808.49,812.5,808.22,810.15,95384.0,804.0601,808.0481,803.7916,805.711,95384.0
2024-11-08 09:45:00,810.48,811.18,807.49,810.34,77379.0,806.0392,806.7354,803.0656,805.9,77379.0
2024-11-08 09:50:00,809.96,812.88,809.62,812.09,50295.0,805.5221,808.4261,805.1839,807.6404,50295.0
2024-11-08 09:55:00,812.21,815.11,812.0,814.59,60805.0,807.7597,810.6438,807.5509,810.1267,60805.0
2024-11-08 10:00:00,814.45,819.18,814.2,816.71,84420.0,809.9875,814.6915,809.7388,812.2351,84420.0
2024-11-08 10:05:00,816.8,818.1,815.25,815.48,47829.0,812.3246,813.6175,810.7831,811.0118,47829.0
2024-11-08 10:10:00,815.0,817.86,814.28,817.85,33708.0,810.5344,813.3788,809.8184,813.3688,33708.0
2024-11-08 10:15:00,817.65,818.78,816.0,816.64,34597.0,813.1699,814.2937,811.529,812.1655,34597.0
2024-11-08 10:20:00,816.57,819.0,816.28,818.76,25745.0,812.0958,814.5125,811.8074,814.2738,25745.0
2024-11-08 10:25:00,818.76,821.17,818.46,820.5,56993.0,814.2738,816.6706,813.9755,816.0043,56993.0
2024-11-08 10:30:00,820.55,820.96,819.61,820.18,43252.0,816.054,816.4618,815.1192,815.6861,43252.0
2024-11-08 10:35:00,820.06,822.51,819.36,821.92,93230.0,815.5667,818.0033,814.8706,817.4165,93230.0
2024-11-08 10:40:00,821.94,823.54,820.33,820.75,53913.0,817.4364,819.0276,815.8352,816.2529,53913.0
2024-11-08 10:45:00,820.75,823.54,820.37,822.93,31385.0,816.2529,819.0276,815.875,818.421,31385.0
2024-11-08 10:50:00,822.77,823.28,822.01,822.93,33466.0,818.2619,818.7691,817.506,818.421,33466.0
2024-11-08 10:55:00,822.78,823.6,822.0,823.15,57151.0,818.2718,819.0873,817.4961,818.6398,57151.0
2024-11-08 11:00:00,823.15,823.7,822.18,823.09,54756.0,818.6398,819.1868,817.6751,818.5801,54756.0
2024-11-08 11:05:00,822.97,824.88,822.83,824.53,50121.0,818.4608,820.3603,818.3215,820.0122,50121.0
2024-11-08 11:10:00,824.52,825.92,824.25,825.68,43914.0,820.0023,821.3946,819.7338,821.1559,43914.0
2024-11-08 11:15:00,825.77,827.38,825.5,827.16,92757.0,821.2454,822.8466,820.9769,822.6278,92757.0
2024-11-08 11:20:00,827.12,827.16,823.09,826.08,73347.0,822.588,822.6278,818.5801,821.5537,73347.0
2024-11-08 11:25:00,825.97,827.93,825.97,826.74,44147.0,821.4443,823.3936,821.4443,822.2101,44147.0
2024-11-08 11:30:00,826.95,828.5,826.72,828.5,37643.0,822.419,823.9605,822.1902,823.9605,37643.0
2024-11-08 11:35:00,828.65,830.01,828.26,829.79,46156.0,824.1097,825.4622,823.7218,825.2434,46156.0
2024-11-08 11:40:00,830.02,830.83,829.36,829.94,24863.0,825.4721,826.2777,824.8158,825.3926,24863.0
2024-11-08 11:45:00,829.58,829.81,827.65,829.53,30858.0,825.0346,825.2633,823.1151,824.9848,30858.0
2024-11-08 11:50:00,829.53,829.81,828.02,828.76,15113.0,824.9848,825.2633,823.4831,824.219,15113.0
2024-11-08 11:55:00,828.53,830.07,828.46,829.83,16924.0,823.9903,825.5219,823.9207,825.2832,16924.0
2024-11-08 12:00:00,829.81,830.12,829.24,829.24,13210.0,825.2633,825.5716,824.6964,824.6964,13210.0
2024-11-08 12:05:00,829.31,829.75,827.81,828.42,29211.0,824.766,825.2036,823.2743,823.8809,29211.0
2024-11-08 12:10:00,828.26,828.68,826.82,828.14,40838.0,823.7218,824.1395,822.2897,823.6024,40838.0
2024-11-08 12:15:00,828.34,830.83,827.58,830.46,17417.0,823.8013,826.2777,823.0455,825.9097,17417.0
2024-11-08 12:20:00,830.66,833.16,830.63,832.87,37716.0,826.1086,828.5949,826.0788,828.3065,37716.0
2024-11-08 12:25:00,832.98,833.45,831.0,831.35,41466.0,828.4159,828.8834,826.4468,826.7949,41466.0
2024-11-08 12:30:00,830.97,833.68,830.17,833.44,42812.0,826.4169,829.1121,825.6213,828.8734,42812.0
2024-11-08 12:35:00,833.45,835.85,832.71,835.53,45673.0,828.8834,831.2702,828.1474,830.952,45673.0
2024-11-08 12:40:00,835.18,835.83,834.2,834.4,30000.0,830.6039,831.2503,829.6292,829.8281,30000.0
2024-11-08 12:45:00,834.41,835.65,834.31,835.44,23609.0,829.8381,831.0713,829.7386,830.8624,23609.0
2024-11-08 12:50:00,835.55,836.82,835.14,835.79,67789.0,830.9718,832.2349,830.5641,831.2105,67789.0
2024-11-08 12:55:00,835.86,835.86,832.7,832.7,63003.0,831.2801,831.2801,828.1375,828.1375,63003.0
2024-11-08 13:00:00,832.9,833.81,831.54,833.04,27913.0,828.3364,829.2414,826.9838,828.4756,27913.0
2024-11-08 13:05:00,833.04,834.1,833.04,834.1,18251.0,828.4756,829.5298,828.4756,829.5298,18251.0
2024-11-08 13:10:00,833.9,834.47,833.79,834.47,11304.0,829.3309,829.8978,829.2215,829.8978,11304.0
2024-11-08 13:15:00,834.25,835.47,834.23,834.88,54601.0,829.679,830.8923,829.6591,830.3055,54601.0
2024-11-08 13:20:00,834.72,837.7,834.72,837.56,46940.0,830.1464,833.1101,830.1464,832.9708,46940.0
2024-11-08 13:25:00,837.71,838.91,837.35,838.2,33963.0,833.12,834.3134,832.762,833.6073,33963.0
2024-11-08 13:30:00,838.54,839.86,837.86,838.78,26902.0,833.9455,835.2582,833.2692,834.1841,26902.0
2024-11-08 13:35:00,838.55,839.27,837.58,838.43,19488.0,833.9554,834.6715,832.9907,833.8361,19488.0
2024-11-08 13:40:00,838.57,840.0,837.76,838.21,26584.0,833.9753,835.3975,833.1697,833.6173,26584.0
2024-11-08 13:45:00,838.4,840.0,837.83,838.6,18649.0,833.8062,835.3975,833.2394,834.0051,18649.0
2024-11-08 13:50:00,839.07,840.31,838.84,839.95,27402.0,834.4726,835.7058,834.2438,835.3477,27402.0
2024-11-08 13:55:00,839.95,839.99,837.64,838.11,21890.0,835.3477,835.3875,833.0504,833.5178,21890.0
2024-11-08 14:00:00,837.74,839.45,837.5,839.1,27415.0,833.1498,834.8505,832.9112,834.5024,27415.0
2024-11-08 14:05:00,838.9,838.99,838.0,838.79,12199.0,834.3035,834.393,833.4084,834.1941,12199.0
2024-11-08 14:10:00,839.0,840.0,838.46,840.0,21871.0,834.4029,835.3975,833.8659,835.3975,21871.0
2024-11-08 14:15:00,839.78,839.78,837.66,838.59,16200.0,835.1787,835.1787,833.0703,833.9952,16200.0
2024-11-08 14:20:00,837.82,840.05,837.81,839.7,18888.0,833.2294,835.4472,833.2195,835.0991,18888.0
2024-11-08 14:25:00,839.29,841.17,839.23,840.97,20336.0,834.6914,836.5611,834.6317,836.3621,20336.0
2024-11-08 14:30:00,840.97,841.5,840.56,840.72,19349.0,836.3621,836.8892,835.9544,836.1135,19349.0
2024-11-08 14:35:00,840.74,842.56,840.49,842.11,20808.0,836.1334,837.9434,835.8848,837.4959,20808.0
2024-11-08 14:40:00,842.25,843.78,841.9,843.51,41012.0,837.6351,839.1568,837.2871,838.8882,41012.0
2024-11-08 14:45:00,843.59,844.57,843.59,844.23,28332.0,838.9678,839.9424,838.9678,839.6043,28332.0
2024-11-08 14:50:00,844.37,845.02,843.53,844.84,50757.0,839.7435,840.39,838.9081,840.2109,50757.0
2024-11-08 14:55:00,844.8,847.13,844.75,847.13,61978.0,840.1712,842.4884,840.1214,842.4884,61978.0
2024-11-08 15:00:00,847.24,847.27,843.59,844.0,101713.0,842.5978,842.6276,838.9678,839.3755,101713.0
2024-11-08 15:05:00,843.98,844.28,843.06,843.87,27053.0,839.3557,839.654,838.4407,839.2463,27053.0
2024-11-08 15:10:00,843.57,843.94,842.73,843.52,39921.0,838.9479,839.3159,838.1125,838.8982,39921.0
2024-11-08 15:15:00,843.52,843.88,842.74,843.13,31738.0,838.8982,839.2562,838.1224,838.5103,31738.0
2024-11-08 15:20:00,843.4,843.92,842.98,843.66,43205.0,838.7788,839.296,838.3611,839.0374,43205.0
2024-11-08 15:25:00,843.69,843.73,839.49,839.79,26895.0,839.0672,839.107,834.8903,835.1886,26895.0
2024-11-08 15:30:00,839.57,839.57,835.9,836.4,29569.0,834.9698,834.9698,831.3199,831.8172,29569.0
2024-11-08 15:35:00,836.39,836.92,833.0,835.08,42858.0,831.8072,832.3343,828.4358,830.5044,42858.0
2024-11-08 15:40:00,834.92,835.09,832.23,832.97,29715.0,830.3453,830.5144,827.67,828.406,29715.0
2024-11-08 15:45:00,832.97,833.07,831.09,832.0,66388.0,828.406,828.5054,826.5363,827.4413,66388.0
2024-11-08 15:50:00,831.0,832.99,831.0,831.0,45776.0,826.4468,828.4259,826.4468,826.4468,45776.0
2024-11-08 15:55:00,830.8,834.65,829.96,832.22,167886.0,826.2479,830.0768,825.4125,827.6601,167886.0
2024-11-11 09:30:00,831.3,831.9,824.62,826.6,98659.0,826.7451,827.3418,820.1017,822.0709,98659.0
2024-11-11 09:35:00,826.6,834.0,826.2,834.0,31793.0,822.0709,829.4303,821.6731,829.4303,31793.0
2024-11-11 09:40:00,833.9,839.15,833.9,838.98,50194.0,829.3309,834.5521,829.3309,834.3831,50194.0
2024-11-11 09:45:00,839.37,843.29,838.32,842.8,39567.0,834.7709,838.6694,833.7267,838.1821,39567.0
2024-11-11 09:50:00,842.77,844.0,840.75,841.12,46489.0,838.1523,839.3755,836.1434,836.5113,46489.0
2024-11-11 09:55:00,841.13,842.99,839.43,840.12,54153.0,836.5213,838.3711,834.8306,835.5168,54153.0
2024-11-11 10:00:00,839.84,840.13,834.16,834.43,35331.0,835.2383,835.5267,829.5895,829.858,35331.0
2024-11-11 10:05:00,836.0,838.19,834.5,838.19,15055.0,831.4194,833.5974,829.9276,833.5974,15055.0
2024-11-11 10:10:00,837.97,838.34,835.84,836.52,20182.0,833.3786,833.7466,831.2603,831.9365,20182.0
2024-11-11 10:15:00,836.75,839.0,836.74,839.0,17603.0,832.1653,834.4029,832.1553,834.4029,17603.0
2024-11-11 10:20:00,838.06,838.69,831.7,831.7,34340.0,833.4681,834.0946,827.1429,827.1429,34340.0
2024-11-11 10:25:00,832.28,834.39,831.78,834.39,26083.0,827.7198,829.8182,827.2225,829.8182,26083.0
2024-11-11 10:30:00,834.07,835.25,834.02,834.34,9538.0,829.5,830.6735,829.4502,829.7685,9538.0
2024-11-11 10:35:00,834.06,835.25,833.93,834.5,16111.0,829.49,830.6735,829.3607,829.9276,16111.0
2024-11-11 10:40:00,834.64,834.76,832.3,832.37,17690.0,830.0668,830.1862,827.7397,827.8093,17690.0
2024-11-11 10:45:00,832.31,834.06,832.3,833.95,18888.0,827.7496,829.49,827.7397,829.3806,18888.0
2024-11-11 10:50:00,834.0,835.74,833.75,835.74,11587.0,829.4303,831.1608,829.1817,831.1608,11587.0
2024-11-11 10:55:00,835.73,837.35,835.25,836.59,24892.0,831.1509,832.762,830.6735,832.0061,24892.0
2024-11-11 11:00:00,836.9,839.62,836.57,839.02,23863.0,832.3144,835.0195,831.9863,834.4228,23863.0
2024-11-11 11:05:00,838.7,840.09,838.11,839.73,15361.0,834.1046,835.487,833.5178,835.1289,15361.0
2024-11-11 11:10:00,839.73,839.78,838.0,838.14,9902.0,835.1289,835.1787,833.4084,833.5477,9902.0
2024-11-11 11:15:00,838.77,838.81,835.91,835.99,9584.0,834.1742,834.214,831.3299,831.4094,9584.0
2024-11-11 11:20:00,836.0,836.61,835.51,835.55,14575.0,831.4194,832.026,830.9321,830.9718,14575.0
2024-11-11 11:25:00,835.51,837.03,835.25,836.88,11427.0,830.9321,832.4437,830.6735,832.2946,11427.0
2024-11-11 11:30:00,836.49,837.2,836.33,836.33,15312.0,831.9067,832.6128,831.7476,831.7476,15312.0
2024-11-11 11:35:00,836.57,836.71,835.61,836.13,12359.0,831.9863,832.1255,831.0315,831.5487,12359.0
2024-11-11 11:40:00,836.2,836.2,834.29,834.29,14245.0,831.6183,831.6183,829.7187,829.7187,14245.0
2024-11-11 11:45:00,834.88,834.88,833.63,834.12,7428.0,830.3055,830.3055,829.0624,829.5497,7428.0
2024-11-11 11:50:00,833.87,834.43,833.8,834.33,5573.0,829.301,829.858,829.2314,829.7585,5573.0
2024-11-11 11:55:00,834.33,835.23,834.24,834.36,8340.0,829.7585,830.6536,829.669,829.7884,8340.0
2024-11-11 12:00:00,834.66,835.67,834.25,835.31,10121.0,830.0867,831.0912,829.679,830.7332,10121.0
2024-11-11 12:05:00,835.44,835.84,833.7,833.79,11966.0,830.8624,831.2603,829.132,829.2215,11966.0
2024-11-11 12:10:00,833.75,836.06,833.51,835.71,12131.0,829.1817,831.4791,828.943,831.131,12131.0
2024-11-11 12:15:00,835.47,835.85,834.77,835.58,5357.0,830.8923,831.2702,830.1961,831.0017,5357.0
2024-11-11 12:20:00,835.1,836.4,834.37,836.4,16850.0,830.5243,831.8172,829.7983,831.8172,16850.0
2024-11-11 12:25:00,836.7,837.48,836.33,836.5,7109.0,832.1155,832.8913,831.7476,831.9166,7109.0
2024-11-11 12:30:00,836.65,836.94,835.15,836.12,8852.0,832.0658,832.3542,830.574,831.5387,8852.0
2024-11-11 12:35:00,836.37,836.75,836.0,836.0,4713.0,831.7874,832.1653,831.4194,831.4194,4713.0
2024-11-11 12:40:00,836.22,836.55,835.94,836.33,6086.0,831.6382,831.9664,831.3597,831.7476,6086.0
2024-11-11 12:45:00,836.15,836.45,835.95,836.2,6046.0,831.5686,831.8669,831.3697,831.6183,6046.0
2024-11-11 12:50:00,836.49,836.77,836.01,836.67,3189.0,831.9067,832.1852,831.4293,832.0857,3189.0
2024-11-11 12:55:00,836.41,836.9,836.07,836.35,5082.0,831.8271,832.3144,831.489,831.7675,5082.0
2024-11-11 13:00:00,836.34,836.55,835.96,836.15,7893.0,831.7575,831.9664,831.3796,831.5686,7893.0
2024-11-11 13:05:00,836.28,836.66,835.99,836.66,5322.0,831.6978,832.0758,831.4094,832.0758,5322.0
2024-11-11 13:10:00,836.39,836.74,834.62,835.63,13975.0,831.8072,832.1553,830.0469,831.0514,13975.0
2024-11-11 13:15:00,835.23,835.63,834.92,835.41,4328.0,830.6536,831.0514,830.3453,830.8326,4328.0
2024-11-11 13:20:00,835.63,835.63,833.71,835.22,10977.0,831.0514,831.0514,829.1419,830.6437,10977.0
2024-11-11 13:25:00,835.02,835.4,834.5,834.87,9937.0,830.4447,830.8227,829.9276,830.2956,9937.0
2024-11-11 13:30:00,834.87,835.63,834.63,834.66,7152.0,830.2956,831.0514,830.0569,830.0867,7152.0
2024-11-11 13:35:00,834.64,835.77,834.64,835.76,9405.0,830.0668,831.1906,830.0668,831.1807,9405.0
2024-11-11 13:40:00,835.94,836.82,835.94,836.77,17583.0,831.3597,832.2349,831.3597,832.1852,17583.0
2024-11-11 13:45:00,836.18,836.36,834.47,835.97,14803.0,831.5984,831.7774,829.8978,831.3895,14803.0
2024-11-11 13:50:00,836.0,836.41,834.13,835.66,7101.0,831.4194,831.8271,829.5596,831.0812,7101.0
2024-11-11 13:55:00,835.38,835.76,834.98,835.49,3920.0,830.8028,831.1807,830.405,830.9122,3920.0
2024-11-11 14:00:00,835.4,836.09,835.12,835.34,6903.0,830.8227,831.5089,830.5442,830.763,6903.0
2024-11-11 14:05:00,835.32,835.74,834.78,835.22,7895.0,830.7431,831.1608,830.2061,830.6437,7895.0
2024-11-11 14:10:00,835.32,835.64,835.11,835.57,9336.0,830.7431,831.0614,830.5343,830.9917,9336.0
2024-11-11 14:15:00,835.61,835.82,834.69,835.36,7455.0,831.0315,831.2404,830.1166,830.7829,7455.0
2024-11-11 14:20:00,835.5,835.97,835.06,835.6,3565.0,830.9221,831.3895,830.4845,831.0216,3565.0
2024-11-11 14:25:00,835.42,835.42,835.06,835.34,9154.0,830.8426,830.8426,830.4845,830.763,9154.0
2024-11-11 14:30:00,835.51,835.91,835.3,835.61,8656.0,830.9321,831.3299,830.7232,831.0315,8656.0
2024-11-11 14:35:00,835.76,836.0,835.43,835.76,9927.0,831.1807,831.4194,830.8525,831.1807,9927.0
2024-11-11 14:40:00,835.77,836.0,834.89,835.35,13688.0,831.1906,831.4194,830.3155,830.7729,13688.0
2024-11-11 14:45:00,835.26,835.67,834.7,835.67,7695.0,830.6834,831.0912,830.1265,831.0912,7695.0
2024-11-11 14:50:00,835.42,835.97,835.06,835.73,6596.0,830.8426,831.3895,830.4845,831.1509,6596.0
2024-11-11 14:55:00,835.89,836.32,835.67,836.31,14991.0,831.31,831.7376,831.0912,831.7277,14991.0
2024-11-11 15:00:00,836.11,836.32,835.41,835.53,13293.0,831.5288,831.7376,830.8326,830.952,13293.0
2024-11-11 15:05:00,835.52,835.84,835.51,835.78,5727.0,830.942,831.2603,830.9321,831.2006,5727.0
2024-11-11 15:10:00,835.78,836.13,835.61,835.93,8223.0,831.2006,831.5487,831.0315,831.3498,8223.0
2024-11-11 15:15:00,836.08,836.08,835.0,835.0,14044.0,831.4989,831.4989,830.4249,830.4249,14044.0
2024-11-11 15:20:00,835.0,835.88,834.82,835.31,7959.0,830.4249,831.3,830.2458,830.7332,7959.0
2024-11-11 15:25:00,835.47,835.47,835.14,835.27,6394.0,830.8923,830.8923,830.5641,830.6934,6394.0
2024-11-11 15:30:00,835.14,835.34,834.48,834.88,12539.0,830.5641,830.763,829.9077,830.3055,12539.0
2024-11-11 15:35:00,834.88,834.97,833.93,834.33,7398.0,830.3055,830.395,829.3607,829.7585,7398.0
2024-11-11 15:40:00,834.11,834.12,833.61,833.91,6031.0,829.5397,829.5497,829.0425,829.3408,6031.0
2024-11-11 15:45:00,833.7,833.75,832.17,833.2,24775.0,829.132,829.1817,827.6104,828.6347,24775.0
2024-11-11 15:50:00,833.09,834.92,833.01,834.78,17627.0,828.5253,830.3453,828.4458,830.2061,17627.0
2024-11-11 15:55:00,834.63,835.0,833.11,833.75,103456.0,830.0569,830.4249,828.5452,829.1817,103456.0
2024-11-12 09:30:00,830.2,830.25,823.93,825.21,76587.0,825.6512,825.7009,819.4155,820.6885,76587.0
2024-11-12 09:35:00,826.0,828.69,825.0,827.59,22907.0,821.4742,824.1494,820.4797,823.0555,22907.0
2024-11-12 09:40:00,827.19,830.64,827.18,830.31,21732.0,822.6577,826.0887,822.6477,825.7606,21732.0
2024-11-12 09:45:00,830.5,833.99,829.73,831.11,36274.0,825.9495,829.4204,825.1837,826.5562,36274.0
2024-11-12 09:50:00,831.36,831.36,828.14,828.35,27245.0,826.8048,826.8048,823.6024,823.8113,27245.0
2024-11-12 09:55:00,828.03,828.35,824.3,824.51,41301.0,823.493,823.8113,819.7835,819.9923,41301.0
2024-11-12 10:00:00,824.7,825.2,817.0,817.35,58976.0,820.1813,820.6786,812.5235,812.8716,58976.0
2024-11-12 10:05:00,817.3,818.94,816.69,818.5,34207.0,812.8218,814.4529,812.2152,814.0153,34207.0
2024-11-12 10:10:00,818.71,818.92,815.5,816.07,28037.0,814.2241,814.433,811.0317,811.5986,28037.0
2024-11-12 10:15:00,816.5,816.92,814.01,815.48,33689.0,812.0262,812.4439,809.5499,811.0118,33689.0
2024-11-12 10:20:00,815.57,817.81,814.49,817.72,34805.0,811.1013,813.329,810.0272,813.2395,34805.0
2024-11-12 10:25:00,817.73,818.0,816.0,817.17,36326.0,813.2495,813.518,811.529,812.6926,36326.0
2024-11-12 10:30:00,817.1,817.36,815.25,816.22,16805.0,812.6229,812.8815,810.7831,811.7478,16805.0
2024-11-12 10:35:00,816.0,816.46,814.7,814.7,23417.0,811.529,811.9864,810.2361,810.2361,23417.0
2024-11-12 10:40:00,814.92,815.15,812.5,812.66,21585.0,810.4549,810.6836,808.0481,808.2073,21585.0
2024-11-12 10:45:00,812.75,814.53,812.51,814.51,24446.0,808.2968,810.067,808.0581,810.0471,24446.0
2024-11-12 10:50:00,814.36,814.96,812.88,813.91,27319.0,809.8979,810.4947,808.4261,809.4504,27319.0
2024-11-12 10:55:00,813.88,814.0,813.0,813.89,22899.0,809.4206,809.5399,808.5454,809.4305,22899.0
2024-11-12 11:00:00,813.55,815.4,812.76,815.06,20033.0,809.0924,810.9323,808.3067,810.5941,20033.0
2024-11-12 11:05:00,815.32,816.65,814.63,816.06,18535.0,810.8527,812.1754,810.1665,811.5886,18535.0
2024-11-12 11:10:00,816.06,816.06,814.49,814.88,18964.0,811.5886,811.5886,810.0272,810.4151,18964.0
2024-11-12 11:15:00,815.14,817.16,814.55,817.12,17946.0,810.6737,812.6826,810.0869,812.6428,17946.0
2024-11-12 11:20:00,816.98,817.69,816.01,816.01,14574.0,812.5036,813.2097,811.5389,811.5389,14574.0
2024-11-12 11:25:00,816.0,816.06,814.58,814.96,23068.0,811.529,811.5886,810.1167,810.4947,23068.0
2024-11-12 11:30:00,815.0,815.26,814.65,814.83,17110.0,810.5344,810.793,810.1864,810.3654,17110.0
2024-11-12 11:35:00,814.66,816.16,813.47,813.66,18993.0,810.1963,811.6881,809.0128,809.2018,18993.0
2024-11-12 11:40:00,813.66,814.66,813.51,814.54,11615.0,809.2018,810.1963,809.0526,810.077,11615.0
2024-11-12 11:45:00,814.29,814.93,814.29,814.59,8372.0,809.8283,810.4648,809.8283,810.1267,8372.0
2024-11-12 11:50:00,814.82,814.84,813.64,814.0,11366.0,810.3554,810.3753,809.1819,809.5399,11366.0
2024-11-12 11:55:00,813.98,814.0,812.94,813.71,11356.0,809.52,809.5399,808.4857,809.2515,11356.0
2024-11-12 12:00:00,813.27,814.12,812.87,813.37,5973.0,808.8139,809.6593,808.4161,808.9134,5973.0
2024-11-12 12:05:00,813.37,813.71,812.93,813.17,5122.0,808.9134,809.2515,808.4758,808.7145,5122.0
2024-11-12 12:10:00,813.34,813.44,812.12,812.85,14802.0,808.8835,808.983,807.6702,808.3962,14802.0
2024-11-12 12:15:00,812.62,813.43,812.61,812.88,13083.0,808.1675,808.973,808.1575,808.4261,13083.0
2024-11-12 12:20:00,812.94,813.48,812.73,813.25,17661.0,808.4857,809.0228,808.2769,808.794,17661.0
2024-11-12 12:25:00,813.55,814.26,813.45,814.06,11591.0,809.0924,809.7985,808.9929,809.5996,11591.0
2024-11-12 12:30:00,814.25,814.25,813.45,813.77,9615.0,809.7886,809.7886,808.9929,809.3112,9615.0
2024-11-12 12:35:00,813.77,814.1,813.23,813.44,12297.0,809.3112,809.6394,808.7741,808.983,12297.0
2024-11-12 12:40:00,813.43,813.43,812.52,812.96,10685.0,808.973,808.973,808.068,808.5056,10685.0
2024-11-12 12:45:00,813.07,813.97,813.07,813.5,11560.0,808.615,809.5101,808.615,809.0427,11560.0
2024-11-12 12:50:00,813.5,813.56,813.14,813.56,6486.0,809.0427,809.1023,808.6846,809.1023,6486.0
2024-11-12 12:55:00,813.35,814.09,811.21,811.22,22513.0,808.8935,809.6294,806.7652,806.7752,22513.0
2024-11-12 13:00:00,811.3,812.38,811.0,811.0,8939.0,806.8547,807.9288,806.5564,806.5564,8939.0
2024-11-12 13:05:00,810.78,812.96,810.72,812.14,14089.0,806.3376,808.5056,806.2779,807.6901,14089.0
2024-11-12 13:10:00,812.32,813.02,812.32,812.58,9423.0,807.8691,808.5653,807.8691,808.1277,9423.0
2024-11-12 13:15:00,812.86,815.59,812.54,815.16,23459.0,808.4062,811.1212,808.0879,810.6936,23459.0
2024-11-12 13:20:00,814.96,817.1,814.96,816.94,19405.0,810.4947,812.6229,810.4947,812.4638,19405.0
2024-11-12 13:25:00,816.93,817.72,816.37,816.67,16579.0,812.4539,813.2395,811.8969,812.1953,16579.0
2024-11-12 13:30:00,816.82,817.76,816.37,817.13,13682.0,812.3445,813.2793,811.8969,812.6528,13682.0
2024-11-12 13:35:00,817.27,819.39,817.21,818.39,17131.0,812.792,814.9004,812.7323,813.9059,17131.0
2024-11-12 13:40:00,818.5,819.15,818.5,818.81,6432.0,814.0153,814.6617,814.0153,814.3236,6432.0
2024-11-12 13:45:00,818.81,818.81,817.97,817.97,13514.0,814.3236,814.3236,813.4882,813.4882,13514.0
2024-11-12 13:50:00,818.08,818.2,816.21,816.47,10535.0,813.5976,813.7169,811.7378,811.9964,10535.0
2024-11-12 13:55:00,816.47,818.28,816.46,817.71,11277.0,811.9964,813.7965,811.9864,813.2296,11277.0
2024-11-12 14:00:00,817.83,818.91,817.7,817.81,13342.0,813.3489,814.423,813.2196,813.329,13342.0
2024-11-12 14:05:00,818.15,819.13,817.49,817.63,7411.0,813.6672,814.6418,813.0108,813.15,7411.0
2024-11-12 14:10:00,817.71,819.18,817.4,818.96,10969.0,813.2296,814.6915,812.9213,814.4727,10969.0
2024-11-12 14:15:00,819.08,827.64,818.88,821.77,82279.0,814.5921,823.1052,814.3932,817.2673,82279.0
2024-11-12 14:20:00,821.74,823.43,821.28,822.68,20384.0,817.2375,818.9183,816.78,818.1724,20384.0
2024-11-12 14:25:00,822.4,826.79,822.4,825.67,52583.0,817.8939,822.2598,817.8939,821.146,52583.0
2024-11-12 14:30:00,825.7,826.93,825.37,826.93,21119.0,821.1758,822.3991,820.8476,822.3991,21119.0
2024-11-12 14:35:00,826.79,829.61,826.79,829.59,27096.0,822.2598,825.0644,822.2598,825.0445,27096.0
2024-11-12 14:40:00,828.93,830.61,827.38,827.66,38593.0,824.3881,826.0589,822.8466,823.1251,38593.0
2024-11-12 14:45:00,827.62,828.09,826.1,827.59,26233.0,823.0853,823.5527,821.5736,823.0555,26233.0
2024-11-12 14:50:00,827.08,828.05,826.76,826.76,13243.0,822.5483,823.5129,822.23,822.23,13243.0
2024-11-12 14:55:00,827.1,827.29,825.07,825.46,14392.0,822.5681,822.7571,820.5493,820.9371,14392.0
2024-11-12 15:00:00,825.45,825.59,824.35,824.92,19508.0,820.9272,821.0664,819.8332,820.4001,19508.0
2024-11-12 15:05:00,825.54,825.54,824.76,824.92,9039.0,821.0167,821.0167,820.241,820.4001,9039.0
2024-11-12 15:10:00,824.92,825.63,823.99,824.26,15488.0,820.4001,821.1062,819.4752,819.7437,15488.0
2024-11-12 15:15:00,824.26,825.1,824.0,824.54,14166.0,819.7437,820.5791,819.4851,820.0222,14166.0
2024-11-12 15:20:00,824.42,824.69,823.78,823.78,21145.0,819.9028,820.1713,819.2663,819.2663,21145.0
2024-11-12 15:25:00,823.59,823.99,822.81,823.61,14656.0,819.0774,819.4752,818.3016,819.0973,14656.0
2024-11-12 15:30:00,823.41,823.6,820.92,820.92,19015.0,818.8984,819.0873,816.422,816.422,19015.0
2024-11-12 15:35:00,820.88,820.97,820.13,820.48,19114.0,816.3822,816.4717,815.6363,815.9844,19114.0
2024-11-12 15:40:00,820.7,822.22,820.0,820.74,24111.0,816.2032,817.7149,815.507,816.243,24111.0
2024-11-12 15:45:00,820.73,821.12,820.22,820.73,11703.0,816.233,816.6209,815.7258,816.233,11703.0
2024-11-12 15:50:00,821.1,821.11,819.8,820.53,28850.0,816.601,816.611,815.3081,816.0341,28850.0
2024-11-12 15:55:00,820.25,820.6,817.95,819.23,117044.0,815.7557,816.1038,813.4683,814.7413,117044.0
2024-11-13 09:30:00,820.32,826.01,818.88,823.23,68203.0,815.8253,821.4841,814.3932,818.7193,68203.0
2024-11-13 09:35:00,824.31,824.31,822.31,823.25,21368.0,819.7934,819.7934,817.8044,818.7392,21368.0
2024-11-13 09:40:00,822.91,828.75,821.47,827.67,33375.0,818.4011,824.2091,816.969,823.135,33375.0
2024-11-13 09:45:00,828.23,829.11,827.16,827.77,51612.0,823.692,824.5671,822.6278,823.2345,51612.0
2024-11-13 09:50:00,827.58,828.79,825.05,828.72,47940.0,823.0455,824.2489,820.5294,824.1793,47940.0
2024-11-13 09:55:00,828.86,828.86,825.07,828.56,36152.0,824.3185,824.3185,820.5493,824.0201,36152.0
2024-11-13 10:00:00,828.0,828.0,823.89,823.89,15553.0,823.4632,823.4632,819.3757,819.3757,15553.0
2024-11-13 10:05:00,823.72,823.72,819.01,821.79,29083.0,819.2067,819.2067,814.5225,817.2872,29083.0
2024-11-13 10:10:00,821.5,824.28,820.6,820.67,32293.0,816.9988,819.7636,816.1038,816.1734,32293.0
2024-11-13 10:15:00,820.59,821.78,819.0,819.52,24668.0,816.0938,817.2773,814.5125,815.0297,24668.0
2024-11-13 10:20:00,819.83,820.16,817.36,818.57,30071.0,815.338,815.6662,812.8815,814.0849,30071.0
2024-11-13 10:25:00,818.21,818.34,816.36,816.44,19691.0,813.7269,813.8561,811.887,811.9666,19691.0
2024-11-13 10:30:00,816.2,820.4,816.2,820.13,23320.0,811.7279,815.9049,811.7279,815.6363,23320.0
2024-11-13 10:35:00,820.05,822.58,819.47,822.1,42520.0,815.5568,818.0729,814.98,817.5955,42520.0
2024-11-13 10:40:00,821.68,823.41,821.37,822.43,32892.0,817.1778,818.8984,816.8695,817.9237,32892.0
2024-11-13 10:45:00,822.3,823.13,820.43,820.77,8729.0,817.7944,818.6199,815.9347,816.2728,8729.0
2024-11-13 10:50:00,821.08,821.17,818.46,819.59,11466.0,816.5811,816.6706,813.9755,815.0993,11466.0
2024-11-13 10:55:00,819.66,821.2,819.33,821.2,13442.0,815.1689,816.7005,814.8407,816.7005,13442.0
2024-11-13 11:00:00,821.25,822.25,820.66,821.14,11519.0,816.7502,817.7447,816.1634,816.6408,11519.0
2024-11-13 11:05:00,821.17,822.29,820.11,821.96,7116.0,816.6706,817.7845,815.6164,817.4563,7116.0
2024-11-13 11:10:00,821.86,822.07,820.68,821.52,11816.0,817.3569,817.5657,816.1833,817.0187,11816.0
2024-11-13 11:15:00,821.25,822.17,821.24,821.75,6655.0,816.7502,817.6652,816.7403,817.2475,6655.0
2024-11-13 11:20:00,821.74,822.29,820.25,821.85,13926.0,817.2375,817.7845,815.7557,817.3469,13926.0
2024-11-13 11:25:00,821.9,824.41,821.9,823.51,14964.0,817.3966,819.8929,817.3966,818.9978,14964.0
2024-11-13 11:30:00,823.5,823.89,822.54,823.52,9917.0,818.9879,819.3757,818.0331,819.0078,9917.0
2024-11-13 11:35:00,823.55,823.88,822.77,823.08,6087.0,819.0376,819.3658,818.2619,818.5702,6087.0
2024-11-13 11:40:00,823.24,823.66,821.62,822.33,6907.0,818.7293,819.147,817.1182,817.8243,6907.0
2024-11-13 11:45:00,822.32,823.3,822.32,822.98,4847.0,817.8143,818.789,817.8143,818.4707,4847.0
2024-11-13 11:50:00,822.89,823.03,822.32,822.32,3892.0,818.3812,818.5204,817.8143,817.8143,3892.0
2024-11-13 11:55:00,822.33,822.33,821.18,821.19,4975.0,817.8243,817.8243,816.6806,816.6905,4975.0
2024-11-13 12:00:00,821.17,821.43,819.67,820.12,6192.0,816.6706,816.9292,815.1789,815.6264,6192.0
2024-11-13 12:05:00,820.12,822.3,820.1,822.0,6232.0,815.6264,817.7944,815.6065,817.4961,6232.0
2024-11-13 12:10:00,821.92,822.19,821.63,821.63,2312.0,817.4165,817.685,817.1281,817.1281,2312.0
2024-11-13 12:15:00,821.77,821.82,821.12,821.39,4359.0,817.2673,817.3171,816.6209,816.8894,4359.0
2024-11-13 12:20:00,821.39,821.61,819.61,820.11,10959.0,816.8894,817.1082,815.1192,815.6164,10959.0
2024-11-13 12:25:00,819.78,820.53,819.62,819.66,16575.0,815.2883,816.0341,815.1291,815.1689,16575.0
2024-11-13 12:30:00,819.77,819.77,818.49,818.5,11884.0,815.2783,815.2783,814.0053,814.0153,11884.0
2024-11-13 12:35:00,818.5,819.11,818.42,818.42,9960.0,814.0153,814.6219,813.9357,813.9357,9960.0
2024-11-13 12:40:00,818.45,820.04,818.45,818.57,11152.0,813.9655,815.5468,813.9655,814.0849,11152.0
2024-11-13 12:45:00,818.49,819.51,818.49,819.28,4751.0,814.0053,815.0197,814.0053,814.791,4751.0
2024-11-13 12:50:00,819.54,819.87,819.28,819.55,3438.0,815.0496,815.3778,814.791,815.0595,3438.0
2024-11-13 12:55:00,819.33,820.1,818.92,819.7,14433.0,814.8407,815.6065,814.433,815.2087,14433.0
2024-11-13 13:00:00,819.61,820.41,819.49,819.62,8876.0,815.1192,815.9148,814.9998,815.1291,8876.0
2024-11-13 13:05:00,819.38,819.88,818.82,819.05,3061.0,814.8904,815.3877,814.3335,814.5623,3061.0
2024-11-13 13:10:00,818.73,819.08,818.45,819.07,8530.0,814.244,814.5921,813.9655,814.5821,8530.0
2024-11-13 13:15:00,819.08,819.25,818.49,818.97,4088.0,814.5921,814.7612,814.0053,814.4827,4088.0
2024-11-13 13:20:00,818.74,819.75,818.74,819.12,8956.0,814.254,815.2584,814.254,814.6319,8956.0
2024-11-13 13:25:00,819.02,819.22,818.76,819.22,2828.0,814.5324,814.7313,814.2738,814.7313,2828.0
2024-11-13 13:30:00,819.33,819.33,817.18,817.45,21785.0,814.8407,814.8407,812.7025,812.971,21785.0
2024-11-13 13:35:00,817.65,818.03,816.62,817.82,11926.0,813.1699,813.5478,812.1456,813.339,11926.0
2024-11-13 13:40:00,817.82,819.0,817.82,818.68,9650.0,813.339,814.5125,813.339,814.1943,9650.0
2024-11-13 13:45:00,818.66,819.37,818.66,819.24,2256.0,814.1744,814.8805,814.1744,814.7512,2256.0
2024-11-13 13:50:00,819.08,819.22,818.78,819.07,4946.0,814.5921,814.7313,814.2937,814.5821,4946.0
2024-11-13 13:55:00,818.84,819.07,817.75,818.0,7503.0,814.3534,814.5821,813.2694,813.518,7503.0
2024-11-13 14:00:00,817.49,818.63,817.48,818.58,10169.0,813.0108,814.1446,813.0009,814.0948,10169.0
2024-11-13 14:05:00,818.57,818.93,817.63,817.63,5809.0,814.0849,814.4429,813.15,813.15,5809.0
2024-11-13 14:10:00,817.64,817.77,817.39,817.63,8800.0,813.16,813.2893,812.9113,813.15,8800.0
2024-11-13 14:15:00,817.51,817.66,816.68,816.85,9577.0,813.0307,813.1799,812.2052,812.3743,9577.0
2024-11-13 14:20:00,816.68,818.08,816.67,817.82,5501.0,812.2052,813.5976,812.1953,813.339,5501.0
2024-11-13 14:25:00,817.81,817.82,816.84,816.84,10863.0,813.329,813.339,812.3644,812.3644,10863.0
2024-11-13 14:30:00,816.84,816.84,815.94,816.01,12173.0,812.3644,812.3644,811.4693,811.5389,12173.0
2024-11-13 14:35:00,816.13,816.34,815.27,815.28,8566.0,811.6583,811.8671,810.803,810.8129,8566.0
2024-11-13 14:40:00,815.26,815.3,813.86,814.1,20036.0,810.793,810.8328,809.4007,809.6394,20036.0
2024-11-13 14:45:00,814.0,814.28,813.84,813.85,11056.0,809.5399,809.8184,809.3808,809.3907,11056.0
2024-11-13 14:50:00,813.86,814.74,813.86,814.62,13146.0,809.4007,810.2759,809.4007,810.1565,13146.0
2024-11-13 14:55:00,814.91,816.0,814.6,815.84,5747.0,810.4449,811.529,810.1366,811.3698,5747.0
2024-11-13 15:00:00,815.75,816.85,815.62,816.07,13902.0,811.2803,812.3743,811.151,811.5986,13902.0
2024-11-13 15:05:00,815.93,817.02,815.91,816.83,8636.0,811.4593,812.5434,811.4395,812.3544,8636.0
2024-11-13 15:10:00,816.95,818.22,816.78,817.74,9492.0,812.4738,813.7368,812.3047,813.2594,9492.0
2024-11-13 15:15:00,817.92,818.64,817.85,818.47,6319.0,813.4384,814.1545,813.3688,813.9854,6319.0
2024-11-13 15:20:00,818.53,819.0,818.21,818.74,11268.0,814.0451,814.5125,813.7269,814.254,11268.0
2024-11-13 15:25:00,818.47,818.6,817.61,817.88,11819.0,813.9854,814.1147,813.1301,813.3987,11819.0
2024-11-13 15:30:00,817.61,818.07,817.18,817.51,14039.0,813.1301,813.5876,812.7025,813.0307,14039.0
2024-11-13 15:35:00,817.26,818.2,816.79,817.83,12112.0,812.7821,813.7169,812.3146,813.3489,12112.0
2024-11-13 15:40:00,817.84,818.2,816.29,817.26,15954.0,813.3589,813.7169,811.8174,812.7821,15954.0
2024-11-13 15:45:00,817.41,818.02,816.49,816.72,20002.0,812.9312,813.5379,812.0163,812.245,20002.0
2024-11-13 15:50:00,816.5,816.62,814.76,815.1,31952.0,812.0262,812.1456,810.2958,810.6339,31952.0
2024-11-13 15:55:00,815.09,815.6,811.29,812.0,299647.0,810.6239,811.1312,806.8448,807.5509,299647.0
2024-11-14 09:30:00,809.19,809.19,803.0,806.8,104069.0,804.7563,804.7563,798.6002,802.3794,104069.0
2024-11-14 09:35:00,806.52,807.23,804.64,805.32,31906.0,802.1009,802.807,800.2312,800.9075,31906.0
2024-11-14 09:40:00,805.32,807.23,802.31,803.32,80627.0,800.9075,802.807,797.914,798.9184,80627.0
2024-11-14 09:45:00,803.67,804.21,800.44,801.28,47501.0,799.2665,799.8036,796.0542,796.8896,47501.0
2024-11-14 09:50:00,801.47,801.47,797.98,798.66,50523.0,797.0786,797.0786,793.6077,794.284,50523.0
2024-11-14 09:55:00,798.28,802.13,798.26,801.33,37184.0,793.9061,797.735,793.8862,796.9393,37184.0
2024-11-14 10:00:00,801.08,802.2,797.75,798.36,30517.0,796.6907,797.8046,793.379,793.9856,30517.0
2024-11-14 10:05:00,798.08,798.32,796.22,796.69,37096.0,793.7072,793.9458,791.8573,792.3248,37096.0
2024-11-14 10:10:00,796.59,797.47,795.15,795.66,32702.0,792.2253,793.1005,790.7932,791.3004,32702.0
2024-11-14 10:15:00,795.67,797.55,794.4,794.8,33200.0,791.3104,793.1801,790.0473,790.4451,33200.0
2024-11-14 10:20:00,794.15,796.1,794.0,795.74,26880.0,789.7987,791.738,789.6495,791.38,26880.0
2024-11-14 10:25:00,795.75,797.58,795.07,796.73,20541.0,791.3899,793.2099,790.7136,792.3645,20541.0
2024-11-14 10:30:00,796.74,799.08,796.67,798.46,46550.0,792.3745,794.7017,792.3049,794.0851,46550.0
2024-11-14 10:35:00,798.65,799.0,796.75,797.2,40653.0,794.274,794.6221,792.3844,792.832,40653.0
2024-11-14 10:40:00,797.27,798.41,796.28,797.43,33564.0,792.9016,794.0353,791.917,793.0607,33564.0
2024-11-14 10:45:00,797.43,798.5,796.36,796.36,34187.0,793.0607,794.1248,791.9966,791.9966,34187.0
2024-11-14 10:50:00,796.46,797.36,794.51,795.66,63794.0,792.096,792.9911,790.1567,791.3004,63794.0
2024-11-14 10:55:00,794.84,797.61,794.51,796.6,56158.0,790.4849,793.2397,790.1567,792.2353,56158.0
2024-11-14 11:00:00,796.44,799.05,796.07,798.75,34075.0,792.0761,794.6718,791.7082,794.3735,34075.0
2024-11-14 11:05:00,799.05,801.99,798.44,801.3,20907.0,794.6718,797.5957,794.0652,796.9095,20907.0
2024-11-14 11:10:00,801.04,801.89,800.63,801.25,23960.0,796.6509,797.4963,796.2432,796.8598,23960.0
2024-11-14 11:15:00,801.24,802.4,800.63,801.54,23633.0,796.8498,798.0035,796.2432,797.1482,23633.0
2024-11-14 11:20:00,800.71,800.85,800.02,800.1,11753.0,796.3227,796.462,795.6365,795.7161,11753.0
2024-11-14 11:25:00,800.94,801.06,799.49,801.0,18981.0,796.5515,796.6708,795.1094,796.6112,18981.0
2024-11-14 11:30:00,801.46,802.12,800.9,801.15,12511.0,797.0686,797.725,796.5117,796.7603,12511.0
2024-11-14 11:35:00,801.19,801.98,800.86,800.88,7551.0,796.8001,797.5858,796.4719,796.4918,7551.0
2024-11-14 11:40:00,801.14,801.32,799.51,799.95,13110.0,796.7504,796.9294,795.1293,795.5669,13110.0
2024-11-14 11:45:00,799.93,800.23,798.0,798.43,22234.0,795.547,795.8454,793.6276,794.0552,22234.0
2024-11-14 11:50:00,798.43,798.83,797.38,797.55,7996.0,794.0552,794.453,793.011,793.1801,7996.0
2024-11-14 11:55:00,797.55,798.13,797.01,798.08,9668.0,793.1801,793.7569,792.643,793.7072,9668.0
2024-11-14 12:00:00,797.94,798.26,797.01,797.38,16391.0,793.5679,793.8862,792.643,793.011,16391.0
2024-11-14 12:05:00,797.23,799.2,796.5,798.75,9115.0,792.8618,794.821,792.1358,794.3735,9115.0
2024-11-14 12:10:00,798.56,799.0,797.68,797.68,10656.0,794.1845,794.6221,793.3093,793.3093,10656.0
2024-11-14 12:15:00,797.68,797.78,797.01,797.38,5770.0,793.3093,793.4088,792.643,793.011,5770.0
2024-11-14 12:20:00,797.28,797.73,796.76,797.14,10090.0,792.9115,793.3591,792.3944,792.7723,10090.0
2024-11-14 12:25:00,796.87,798.05,796.67,797.93,8552.0,792.5038,793.6773,792.3049,793.558,8552.0
2024-11-14 12:30:00,797.25,797.98,797.13,797.74,8017.0,792.8817,793.6077,792.7624,793.369,8017.0
2024-11-14 12:35:00,797.56,799.1,797.32,798.71,9840.0,793.19,794.7216,792.9513,794.3337,9840.0
2024-11-14 12:40:00,798.46,799.28,798.46,799.08,8415.0,794.0851,794.9006,794.0851,794.7017,8415.0
2024-11-14 12:45:00,798.63,799.1,798.19,798.19,13680.0,794.2541,794.7216,793.8165,793.8165,13680.0
2024-11-14 12:50:00,798.49,798.84,798.02,798.46,13802.0,794.1149,794.463,793.6475,794.0851,13802.0
2024-11-14 12:55:00,798.47,798.87,798.07,798.59,9243.0,794.095,794.4928,793.6972,794.2144,9243.0
2024-11-14 13:00:00,798.62,798.62,797.03,797.35,7340.0,794.2442,794.2442,792.6629,792.9812,7340.0
2024-11-14 13:05:00,797.13,797.96,796.51,796.77,13079.0,792.7624,793.5878,792.1458,792.4043,13079.0
2024-11-14 13:10:00,797.12,797.22,796.6,796.84,2600.0,792.7524,792.8519,792.2353,792.4739,2600.0
2024-11-14 13:15:00,796.83,797.63,794.5,794.92,20638.0,792.464,793.2596,790.1468,790.5645,20638.0
2024-11-14 13:20:00,795.02,795.99,794.78,795.8,12280.0,790.6639,791.6286,790.4252,791.4396,12280.0
2024-11-14 13:25:00,795.14,795.46,794.43,794.82,13004.0,790.7833,791.1015,790.0771,790.465,13004.0
2024-11-14 13:30:00,795.17,795.71,794.42,795.52,5062.0,790.8131,791.3501,790.0672,791.1612,5062.0
2024-11-14 13:35:00,795.49,795.49,794.25,795.13,17339.0,791.1313,791.1313,789.8981,790.7733,17339.0
2024-11-14 13:40:00,795.32,797.19,795.28,796.97,11122.0,790.9623,792.822,790.9225,792.6032,11122.0
2024-11-14 13:45:00,797.05,797.09,795.79,796.0,7172.0,792.6828,792.7226,791.4297,791.6385,7172.0
2024-11-14 13:50:00,796.25,796.92,796.11,796.13,6465.0,791.8872,792.5535,791.7479,791.7678,6465.0
2024-11-14 13:55:00,796.43,796.43,795.79,795.81,7507.0,792.0662,792.0662,791.4297,791.4496,7507.0
2024-11-14 14:00:00,795.79,795.96,795.1,795.71,11937.0,791.4297,791.5988,790.7435,791.3501,11937.0
2024-11-14 14:05:00,795.36,796.77,795.1,795.89,14197.0,791.0021,792.4043,790.7435,791.5291,14197.0
2024-11-14 14:10:00,795.05,795.55,794.05,794.25,10442.0,790.6938,791.191,789.6992,789.8981,10442.0
2024-11-14 14:15:00,794.43,794.76,794.03,794.63,15549.0,790.0771,790.4053,789.6793,790.2761,15549.0
2024-11-14 14:20:00,794.26,794.76,793.83,793.9,13348.0,789.9081,790.4053,789.4804,789.5501,13348.0
2024-11-14 14:25:00,793.91,794.64,793.55,794.42,14147.0,789.56,790.286,789.202,790.0672,14147.0
2024-11-14 14:30:00,794.32,794.82,794.25,794.32,9327.0,789.9678,790.465,789.8981,789.9678,9327.0
2024-11-14 14:35:00,794.25,794.58,793.52,793.64,7360.0,789.8981,790.2263,789.1721,789.2915,7360.0
2024-11-14 14:40:00,793.77,793.99,791.16,792.81,23701.0,789.4208,789.6396,786.8251,788.466,23701.0
2024-11-14 14:45:00,792.79,793.0,791.84,792.03,7116.0,788.4461,788.655,787.5013,787.6903,7116.0
2024-11-14 14:50:00,791.96,792.34,791.1,791.66,21956.0,787.6207,787.9986,786.7654,787.3223,21956.0
2024-11-14 14:55:00,791.65,791.8,790.0,790.71,27233.0,787.3124,787.4616,785.6714,786.3775,27233.0
2024-11-14 15:00:00,790.97,790.98,788.29,788.34,24915.0,786.6361,786.6461,783.9708,784.0205,24915.0
2024-11-14 15:05:00,788.43,789.0,787.81,788.69,27547.0,784.11,784.6769,783.4934,784.3686,27547.0
2024-11-14 15:10:00,788.65,791.28,788.65,790.77,27092.0,784.3288,786.9444,784.3288,786.4372,27092.0
2024-11-14 15:15:00,790.72,791.78,790.36,791.23,20764.0,786.3875,787.4417,786.0295,786.8947,20764.0
2024-11-14 15:20:00,791.7,791.7,790.62,790.78,13239.0,787.3621,787.3621,786.288,786.4471,13239.0
2024-11-14 15:25:00,790.54,790.78,789.41,790.08,33451.0,786.2085,786.4471,785.0847,785.751,33451.0
2024-11-14 15:30:00,790.16,790.28,785.88,786.48,38724.0,785.8305,785.9499,781.574,782.1707,38724.0
2024-11-14 15:35:00,786.5,787.26,784.57,786.93,41538.0,782.1906,782.9464,780.2712,782.6182,41538.0
2024-11-14 15:40:00,786.82,786.93,783.88,784.13,30428.0,782.5088,782.6182,779.585,779.8336,30428.0
2024-11-14 15:45:00,784.13,784.99,783.51,784.65,37833.0,779.8336,780.6889,779.217,780.3507,37833.0
2024-11-14 15:50:00,784.86,785.8,784.29,785.58,30162.0,780.5596,781.4944,779.9927,781.2756,30162.0
2024-11-14 15:55:00,785.8,786.39,784.11,785.97,98092.0,781.4944,782.0812,779.8137,781.6635,98092.0
2024-11-15 09:30:00,775.19,777.98,762.96,763.07,410916.0,772.2857,775.0652,760.1015,760.2111,410916.0
2024-11-15 09:35:00,763.84,767.95,763.0,764.5,117737.0,760.9782,765.0728,760.1413,761.6357,117737.0
2024-11-15 09:40:00,765.5,767.0,761.03,761.22,104751.0,762.632,764.1264,758.1787,758.368,104751.0
2024-11-15 09:45:00,761.69,767.95,759.55,767.56,114646.0,758.8363,765.0728,756.7043,764.6843,114646.0
2024-11-15 09:50:00,767.32,768.43,763.62,763.82,68350.0,764.4452,765.551,760.759,760.9583,68350.0
2024-11-15 09:55:00,764.4,766.0,762.23,764.78,55943.0,761.5361,763.1301,759.3742,761.9147,55943.0
2024-11-15 10:00:00,765.74,767.0,763.42,764.1,63878.0,762.8711,764.1264,760.5598,761.2372,63878.0
2024-11-15 10:05:00,763.7,765.0,760.03,761.73,55327.0,760.8387,762.1339,757.1825,758.8761,55327.0
2024-11-15 10:10:00,761.89,762.16,758.04,758.43,70983.0,759.0355,759.3045,755.1999,755.5885,70983.0
2024-11-15 10:15:00,758.85,759.5,755.57,756.31,96702.0,756.0069,756.6545,752.7392,753.4764,96702.0
2024-11-15 10:20:00,756.31,756.97,752.82,754.38,81859.0,753.4764,754.1339,749.9995,751.5536,81859.0
2024-11-15 10:25:00,754.51,754.51,752.64,752.76,69364.0,751.6832,751.6832,749.8202,749.9397,69364.0
2024-11-15 10:30:00,752.98,755.99,750.68,755.99,93016.0,750.1589,753.1576,747.8675,753.1576,93016.0
2024-11-15 10:35:00,756.47,760.0,753.68,759.79,74064.0,753.6358,757.1526,750.8563,756.9434,74064.0
2024-11-15 10:40:00,759.79,761.0,758.3,760.12,65314.0,756.9434,758.1488,755.459,757.2721,65314.0
2024-11-15 10:45:00,760.12,760.49,758.24,758.98,59414.0,757.2721,757.6408,755.3992,756.1364,59414.0
2024-11-15 10:50:00,758.98,761.58,746.59,752.14,137965.0,756.1364,758.7267,743.7928,749.322,137965.0
2024-11-15 10:55:00,752.5,755.44,750.0,752.47,57592.0,749.6807,752.6097,747.1901,749.6508,57592.0
2024-11-15 11:00:00,752.05,753.0,746.69,751.92,155353.0,749.2324,750.1788,743.8925,749.1029,155353.0
2024-11-15 11:05:00,751.91,753.6,749.0,752.09,81974.0,749.0929,750.7766,746.1938,749.2722,81974.0
2024-11-15 11:10:00,752.1,758.0,751.36,751.36,89739.0,749.2822,755.1601,748.545,748.545,89739.0
2024-11-15 11:15:00,751.83,755.15,751.55,754.0,28455.0,749.0132,752.3208,748.7342,751.1751,28455.0
2024-11-15 11:20:00,754.2,756.72,754.2,754.48,36982.0,751.3743,753.8849,751.3743,751.6533,36982.0
2024-11-15 11:25:00,754.48,756.21,753.68,755.77,21928.0,751.6533,753.3768,750.8563,752.9384,21928.0
2024-11-15 11:30:00,755.94,757.43,754.66,756.96,29752.0,753.1078,754.5922,751.8326,754.124,29752.0
2024-11-15 11:35:00,757.14,757.26,755.22,755.88,31439.0,754.3033,754.4229,752.3905,753.048,31439.0
2024-11-15 11:40:00,755.62,756.22,753.69,754.36,35698.0,752.789,753.3867,750.8662,751.5337,35698.0
2024-11-15 11:45:00,755.0,756.21,753.91,755.01,29313.0,752.1713,753.3768,751.0854,752.1813,29313.0
2024-11-15 11:50:00,755.12,756.85,754.87,756.5,35980.0,752.2909,754.0144,752.0418,753.6657,35980.0
2024-11-15 11:55:00,756.06,756.06,754.41,754.45,15715.0,753.2273,753.2273,751.5835,751.6234,15715.0
2024-11-15 12:00:00,754.72,754.97,752.56,754.38,25521.0,751.8924,752.1414,749.7405,751.5536,25521.0
2024-11-15 12:05:00,754.38,755.77,754.11,754.97,23153.0,751.5536,752.9384,751.2847,752.1414,23153.0
2024-11-15 12:10:00,754.88,756.9,754.56,756.23,23740.0,752.0518,754.0642,751.733,753.3967,23740.0
2024-11-15 12:15:00,756.23,756.43,755.43,756.29,13812.0,753.3967,753.596,752.5997,753.4565,13812.0
2024-11-15 12:20:00,756.29,759.55,756.29,758.71,30370.0,753.4565,756.7043,753.4565,755.8674,30370.0
2024-11-15 12:25:00,757.72,758.16,754.04,754.09,27696.0,754.8811,755.3195,751.2149,751.2647,27696.0
2024-11-15 12:30:00,754.29,754.52,752.0,752.29,35504.0,751.464,751.6931,749.1826,749.4715,35504.0
2024-11-15 12:35:00,752.29,753.0,751.22,752.09,28493.0,749.4715,750.1788,748.4055,749.2722,28493.0
2024-11-15 12:40:00,752.04,752.21,750.27,751.3,33041.0,749.2224,749.3918,747.459,748.4852,33041.0
2024-11-15 12:45:00,751.64,752.89,751.27,751.27,20311.0,748.8239,750.0692,748.4553,748.4553,20311.0
2024-11-15 12:50:00,751.32,752.21,750.0,751.73,25250.0,748.5051,749.3918,747.1901,748.9136,25250.0
2024-11-15 12:55:00,751.74,753.2,751.56,751.72,23061.0,748.9235,750.3781,748.7442,748.9036,23061.0
2024-11-15 13:00:00,751.84,753.63,751.83,753.13,27016.0,749.0232,750.8065,749.0132,750.3083,27016.0
2024-11-15 13:05:00,753.21,753.97,752.31,752.85,29598.0,750.388,751.1452,749.4914,750.0294,29598.0
2024-11-15 13:10:00,752.8,753.33,751.2,751.84,19275.0,749.9796,750.5076,748.3856,749.0232,19275.0
2024-11-15 13:15:00,751.45,753.21,751.45,752.04,32587.0,748.6346,750.388,748.6346,749.2224,32587.0
2024-11-15 13:20:00,752.1,754.36,752.07,753.38,28999.0,749.2822,751.5337,749.2523,750.5574,28999.0
2024-11-15 13:25:00,753.33,753.7,752.08,753.3,30629.0,750.5076,750.8762,749.2623,750.4777,30629.0
2024-11-15 13:30:00,753.01,753.18,751.73,752.59,17384.0,750.1888,750.3581,748.9136,749.7703,17384.0
2024-11-15 13:35:00,752.25,752.97,751.0,751.39,27094.0,749.4316,750.1489,748.1863,748.5748,27094.0
2024-11-15 13:40:00,751.38,753.35,751.03,753.32,30519.0,748.5649,750.5275,748.2162,750.4976,30519.0
2024-11-15 13:45:00,753.25,753.39,750.41,750.52,24069.0,750.4279,750.5674,747.5985,747.7081,24069.0
2024-11-15 13:50:00,750.83,751.45,750.04,750.51,20368.0,748.0169,748.6346,747.2299,747.6981,20368.0
2024-11-15 13:55:00,750.66,750.95,749.98,750.69,21138.0,747.8476,748.1365,747.1701,747.8775,21138.0
2024-11-15 14:00:00,750.78,750.84,749.97,750.56,22661.0,747.9671,748.0269,747.1602,747.748,22661.0
2024-11-15 14:05:00,750.44,751.45,750.0,750.91,23767.0,747.6284,748.6346,747.1901,748.0966,23767.0
2024-11-15 14:10:00,751.2,751.55,750.63,751.08,30216.0,748.3856,748.7342,747.8177,748.266,30216.0
2024-11-15 14:15:00,751.2,751.43,749.6,749.85,22535.0,748.3856,748.6147,746.7916,747.0406,22535.0
2024-11-15 14:20:00,749.64,750.25,748.63,748.81,27655.0,746.8314,747.4391,745.8252,746.0045,27655.0
2024-11-15 14:25:00,748.68,749.53,747.8,748.75,26518.0,745.875,746.7218,744.9983,745.9447,26518.0
2024-11-15 14:30:00,748.6,750.53,748.6,750.17,14761.0,745.7953,747.7181,745.7953,747.3594,14761.0
2024-11-15 14:35:00,750.24,751.48,749.56,751.48,21631.0,747.4292,748.6645,746.7517,748.6645,21631.0
2024-11-15 14:40:00,751.48,751.92,750.7,751.64,18089.0,748.6645,749.1029,747.8874,748.8239,18089.0
2024-11-15 14:45:00,751.64,752.12,751.51,751.71,28327.0,748.8239,749.3021,748.6944,748.8936,28327.0
2024-11-15 14:50:00,751.83,752.52,751.25,751.69,22789.0,749.0132,749.7006,748.4354,748.8737,22789.0
2024-11-15 14:55:00,751.44,752.26,751.03,751.44,17669.0,748.6247,749.4416,748.2162,748.6247,17669.0
2024-11-15 15:00:00,751.49,751.51,750.17,751.27,20395.0,748.6745,748.6944,747.3594,748.4553,20395.0
2024-11-15 15:05:00,751.12,752.24,751.12,751.55,19418.0,748.3059,749.4217,748.3059,748.7342,19418.0
2024-11-15 15:10:00,751.63,751.92,749.75,749.75,27174.0,748.8139,749.1029,746.941,746.941,27174.0
2024-11-15 15:15:00,749.88,750.6,749.18,750.32,25808.0,747.0705,747.7878,746.3731,747.5089,25808.0
2024-11-15 15:20:00,750.32,750.94,749.41,749.77,22155.0,747.5089,748.1265,746.6023,746.9609,22155.0
2024-11-15 15:25:00,749.75,750.26,749.13,749.87,22373.0,746.941,747.4491,746.3233,747.0605,22373.0
2024-11-15 15:30:00,749.82,750.39,749.06,749.21,30616.0,747.0107,747.5786,746.2536,746.403,30616.0
2024-11-15 15:35:00,749.21,749.37,748.59,748.66,37637.0,746.403,746.5624,745.7853,745.8551,37637.0
2024-11-15 15:40:00,748.59,748.67,747.06,747.06,38723.0,745.7853,745.865,744.2611,744.2611,38723.0
2024-11-15 15:45:00,747.12,747.37,745.77,745.79,53454.0,744.3208,744.5699,742.9759,742.9958,53454.0
2024-11-15 15:50:00,745.97,747.05,744.24,747.0,94581.0,743.1752,744.2511,741.4516,744.2013,94581.0
2024-11-15 15:55:00,746.88,747.0,744.2,745.89,156638.0,744.0817,744.2013,741.4118,743.0955,156638.0
2024-11-18 09:30:00,733.19,734.0,725.0,727.24,303748.0,730.443,731.25,722.2837,724.5153,303748.0
2024-11-18 09:35:00,726.57,728.38,718.9,721.84,140139.0,723.8478,725.6511,716.2066,719.1356,140139.0
2024-11-18 09:40:00,721.33,727.0,720.19,725.37,94400.0,718.6275,724.2762,717.4917,722.6523,94400.0
2024-11-18 09:45:00,724.81,725.96,719.23,719.69,75276.0,722.0944,723.2401,716.5353,716.9936,75276.0
2024-11-18 09:50:00,720.12,720.64,713.22,714.19,151894.0,717.422,717.9401,710.5479,711.5142,151894.0
2024-11-18 09:55:00,714.46,715.0,711.4,714.54,115803.0,711.7832,712.3212,708.7347,711.8629,115803.0
2024-11-18 10:00:00,714.67,719.53,714.53,717.48,103079.0,711.9924,716.8342,711.8529,714.7919,103079.0
2024-11-18 10:05:00,717.66,718.54,714.2,714.42,109531.0,714.9712,715.8479,711.5242,711.7434,109531.0
2024-11-18 10:10:00,714.58,715.82,712.51,714.37,90045.0,711.9028,713.1381,709.8405,711.6935,90045.0
2024-11-18 10:15:00,714.5,717.66,714.06,715.05,77773.0,711.8231,714.9712,711.3847,712.371,77773.0
2024-11-18 10:20:00,714.84,716.97,713.34,714.51,92290.0,712.1618,714.2838,710.6674,711.833,92290.0
2024-11-18 10:25:00,714.75,715.03,712.39,714.56,94303.0,712.0721,712.3511,709.721,711.8828,94303.0
2024-11-18 10:30:00,714.61,721.0,714.51,720.84,102823.0,711.9326,718.2987,711.833,718.1393,102823.0
2024-11-18 10:35:00,720.84,725.0,720.29,723.25,90996.0,718.1393,722.2837,717.5914,720.5403,90996.0
2024-11-18 10:40:00,723.61,726.0,723.6,724.82,110031.0,720.8989,723.28,720.889,722.1044,110031.0
2024-11-18 10:45:00,725.53,726.34,722.74,723.84,42328.0,722.8117,723.6187,720.0322,721.1281,42328.0
2024-11-18 10:50:00,724.0,725.65,723.21,723.84,44773.0,721.2875,722.9313,720.5004,721.1281,44773.0
2024-11-18 10:55:00,723.28,723.55,721.21,722.5,32253.0,720.5702,720.8391,718.5079,719.7931,32253.0
2024-11-18 11:00:00,722.5,724.17,718.79,719.81,52061.0,719.7931,721.4568,716.097,717.1132,52061.0
2024-11-18 11:05:00,719.56,721.52,718.53,719.95,39140.0,716.8641,718.8168,715.838,717.2526,39140.0
2024-11-18 11:10:00,719.93,720.5,718.19,719.59,27871.0,717.2327,717.8006,715.4992,716.894,27871.0
2024-11-18 11:15:00,719.36,720.5,718.0,718.41,36414.0,716.6648,717.8006,715.3099,715.7184,36414.0
2024-11-18 11:20:00,718.83,719.11,717.5,718.69,42068.0,716.1368,716.4158,714.8118,715.9974,42068.0
2024-11-18 11:25:00,717.96,721.95,717.86,720.9,45770.0,715.2701,719.2451,715.1705,718.1991,45770.0
2024-11-18 11:30:00,720.56,723.94,719.84,722.88,56707.0,717.8604,721.2277,717.143,720.1717,56707.0
2024-11-18 11:35:00,722.88,723.66,720.79,722.31,36311.0,720.1717,720.9487,718.0895,719.6038,36311.0
2024-11-18 11:40:00,722.32,724.37,722.25,723.84,89327.0,719.6138,721.6561,719.544,721.1281,89327.0
2024-11-18 11:45:00,724.0,724.04,720.14,720.14,25187.0,721.2875,721.3273,717.4419,717.4419,25187.0
2024-11-18 11:50:00,720.03,720.78,719.2,719.72,34377.0,717.3323,718.0795,716.5054,717.0235,34377.0
2024-11-18 11:55:00,719.65,720.64,718.67,719.51,18691.0,716.9538,717.9401,715.9774,716.8143,18691.0
2024-11-18 12:00:00,719.53,720.0,718.04,719.11,24814.0,716.8342,717.3024,715.3498,716.4158,24814.0
2024-11-18 12:05:00,718.56,719.5,718.56,719.15,35187.0,715.8678,716.8043,715.8678,716.4556,35187.0
2024-11-18 12:10:00,718.9,719.71,718.55,719.22,19288.0,716.2066,717.0135,715.8579,716.5254,19288.0
2024-11-18 12:15:00,719.37,719.63,718.01,719.1,25495.0,716.6748,716.9338,715.3199,716.4058,25495.0
2024-11-18 12:20:00,719.09,721.0,718.85,720.02,30813.0,716.3959,718.2987,716.1568,717.3224,30813.0
2024-11-18 12:25:00,720.31,722.94,719.84,722.36,38681.0,717.6113,720.2314,717.143,719.6536,38681.0
2024-11-18 12:30:00,722.9,723.78,722.11,722.52,32899.0,720.1916,721.0683,719.4045,719.813,32899.0
2024-11-18 12:35:00,722.7,722.7,721.49,721.85,26943.0,719.9923,719.9923,718.7869,719.1455,26943.0
2024-11-18 12:40:00,722.0,722.22,721.33,721.63,20947.0,719.295,719.5141,718.6275,718.9263,20947.0
2024-11-18 12:45:00,721.61,721.9,719.75,720.09,46852.0,718.9064,719.1953,717.0534,717.3921,46852.0
2024-11-18 12:50:00,720.13,720.61,719.31,719.58,40430.0,717.432,717.9102,716.615,716.884,40430.0
2024-11-18 12:55:00,719.45,720.34,718.95,719.5,30188.0,716.7545,717.6412,716.2564,716.8043,30188.0
2024-11-18 13:00:00,719.5,719.92,718.2,719.09,43363.0,716.8043,717.2227,715.5092,716.3959,43363.0
2024-11-18 13:05:00,719.09,719.26,718.24,719.14,28151.0,716.3959,716.5652,715.549,716.4457,28151.0
2024-11-18 13:10:00,719.21,719.26,716.58,716.91,42110.0,716.5154,716.5652,713.8953,714.224,42110.0
2024-11-18 13:15:00,716.6,717.46,716.03,716.99,93150.0,713.9152,714.772,713.3473,714.3037,93150.0
2024-11-18 13:20:00,716.99,717.4,716.44,717.31,21486.0,714.3037,714.7122,713.7558,714.6225,21486.0
2024-11-18 13:25:00,717.39,717.39,716.03,716.03,29303.0,714.7022,714.7022,713.3473,713.3473,29303.0
2024-11-18 13:30:00,716.19,716.36,715.08,715.25,32988.0,713.5067,713.6761,712.4009,712.5702,32988.0
2024-11-18 13:35:00,715.32,719.19,715.3,718.79,43024.0,712.64,716.4955,712.6201,716.097,43024.0
2024-11-18 13:40:00,718.97,719.1,717.21,717.22,23659.0,716.2763,716.4058,714.5229,714.5329,23659.0
2024-11-18 13:45:00,717.25,717.64,716.35,716.67,26205.0,714.5628,714.9513,713.6661,713.9849,26205.0
2024-11-18 13:50:00,716.41,717.61,715.86,717.61,26683.0,713.7259,714.9214,713.178,714.9214,26683.0
2024-11-18 13:55:00,717.54,718.52,717.45,718.32,18923.0,714.8517,715.828,714.762,715.6287,18923.0
2024-11-18 14:00:00,718.15,718.87,717.68,718.34,32473.0,715.4594,716.1767,714.9911,715.6487,32473.0
2024-11-18 14:05:00,718.55,718.61,717.6,718.43,25924.0,715.8579,715.9177,714.9114,715.7383,25924.0
2024-11-18 14:10:00,718.43,718.43,716.68,717.09,34209.0,715.7383,715.7383,713.9949,714.4034,34209.0
2024-11-18 14:15:00,716.91,717.32,716.18,716.52,44942.0,714.224,714.6325,713.4968,713.8355,44942.0
2024-11-18 14:20:00,716.54,717.0,715.56,715.88,38972.0,713.8554,714.3137,712.8791,713.1979,38972.0
2024-11-18 14:25:00,715.6,717.67,715.6,717.39,26108.0,712.9189,714.9812,712.9189,714.7022,26108.0
2024-11-18 14:30:00,717.38,717.67,717.0,717.3,21592.0,714.6923,714.9812,714.3137,714.6126,21592.0
2024-11-18 14:35:00,717.26,717.65,716.9,717.27,16546.0,714.5727,714.9613,714.2141,714.5827,16546.0
2024-11-18 14:40:00,717.34,718.88,717.15,718.79,31210.0,714.6524,716.1866,714.4631,716.097,31210.0
2024-11-18 14:45:00,718.69,719.12,717.43,717.52,45944.0,715.9974,716.4257,714.7421,714.8317,45944.0
2024-11-18 14:50:00,717.61,719.29,716.97,718.87,44987.0,714.9214,716.5951,714.2838,716.1767,44987.0
2024-11-18 14:55:00,718.78,719.32,718.43,718.64,37888.0,716.087,716.625,715.7383,715.9475,37888.0
2024-11-18 15:00:00,718.53,721.9,718.3,721.03,62759.0,715.838,719.1953,715.6088,718.3286,62759.0
2024-11-18 15:05:00,721.2,721.7,720.37,721.51,40750.0,718.498,718.9961,717.6711,718.8068,40750.0
2024-11-18 15:10:00,721.47,721.9,720.25,721.76,44058.0,718.7669,719.1953,717.5515,719.0559,44058.0
2024-11-18 15:15:00,721.76,723.47,721.66,723.47,48790.0,719.0559,720.7594,718.9562,720.7594,48790.0
2024-11-18 15:20:00,723.95,725.24,723.02,725.15,81044.0,721.2377,722.5228,720.3111,722.4332,81044.0
2024-11-18 15:25:00,725.13,727.0,724.45,726.98,53704.0,722.4132,724.2762,721.7358,724.2563,53704.0
2024-11-18 15:30:00,726.74,728.0,725.72,727.17,64195.0,724.0172,725.2725,723.001,724.4456,64195.0
2024-11-18 15:35:00,727.17,729.5,726.79,728.83,44416.0,724.4456,726.7669,724.067,726.0994,44416.0
2024-11-18 15:40:00,728.66,728.98,726.43,726.53,43385.0,725.93,726.2488,723.7084,723.808,43385.0
2024-11-18 15:45:00,726.51,726.86,725.81,726.45,42839.0,723.7881,724.1367,723.0907,723.7283,42839.0
2024-11-18 15:50:00,726.29,729.0,725.56,727.09,110012.0,723.5689,726.2687,722.8416,724.3659,110012.0
2024-11-18 15:55:00,726.73,727.86,724.52,727.86,229516.0,724.0072,725.133,721.8055,725.133,229516.0
2024-11-19 09:30:00,715.0,726.66,714.0,725.15,274930.0,712.3212,723.9375,711.3249,722.4332,274930.0
2024-11-19 09:35:00,725.74,726.0,718.4,720.1,100956.0,723.0209,723.28,715.7084,717.4021,100956.0
2024-11-19 09:40:00,720.11,722.0,714.25,718.18,100758.0,717.412,719.295,711.574,715.4893,100758.0
2024-11-19 09:45:00,718.18,720.8,715.64,716.42,94020.0,715.4893,718.0995,712.9588,713.7359,94020.0
2024-11-19 09:50:00,717.0,718.31,715.0,717.73,72088.0,714.3137,715.6188,712.3212,715.041,72088.0
2024-11-19 09:55:00,717.73,720.0,715.7,717.18,53383.0,715.041,717.3024,713.0186,714.493,53383.0
2024-11-19 10:00:00,717.18,717.61,714.22,714.92,89816.0,714.493,714.9214,711.5441,712.2415,89816.0
2024-11-19 10:05:00,714.9,717.01,713.33,713.94,92405.0,712.2216,714.3237,710.6574,711.2652,92405.0
2024-11-19 10:10:00,713.98,717.3,712.42,715.88,123247.0,711.305,714.6126,709.7508,713.1979,123247.0
2024-11-19 10:15:00,715.94,719.18,715.4,719.18,81945.0,713.2577,716.4855,712.7197,716.4855,81945.0
2024-11-19 10:20:00,719.04,721.0,718.5,719.79,127611.0,716.346,718.2987,715.8081,717.0932,127611.0
2024-11-19 10:25:00,719.5,722.87,719.35,722.56,63660.0,716.8043,720.1617,716.6549,719.8529,63660.0
2024-11-19 10:30:00,722.34,723.0,720.54,721.61,43208.0,719.6337,720.2912,717.8404,718.9064,43208.0
2024-11-19 10:35:00,721.77,723.94,720.85,723.42,52390.0,719.0658,721.2277,718.1493,720.7096,52390.0
2024-11-19 10:40:00,723.64,724.0,722.41,722.55,63376.0,720.9288,721.2875,719.7034,719.8429,63376.0
2024-11-19 10:45:00,723.0,725.41,722.62,724.46,38071.0,720.2912,722.6922,719.9126,721.7457,38071.0
2024-11-19 10:50:00,723.64,724.13,720.81,721.99,54151.0,720.9288,721.417,718.1094,719.285,54151.0
2024-11-19 10:55:00,721.34,723.58,720.95,722.81,31734.0,718.6374,720.869,718.2489,720.1019,31734.0
2024-11-19 11:00:00,723.2,723.34,722.39,723.05,43158.0,720.4905,720.6299,719.6835,720.341,43158.0
2024-11-19 11:05:00,723.07,724.37,721.33,722.98,32762.0,720.3609,721.6561,718.6275,720.2713,32762.0
2024-11-19 11:10:00,723.2,723.52,720.0,721.3,28340.0,720.4905,720.8093,717.3024,718.5976,28340.0
2024-11-19 11:15:00,721.06,724.18,720.85,723.41,36176.0,718.3585,721.4668,718.1493,720.6997,36176.0
2024-11-19 11:20:00,723.38,724.82,722.69,724.32,37668.0,720.6698,722.1044,719.9824,721.6063,37668.0
2024-11-19 11:25:00,724.12,724.78,721.77,722.61,38578.0,721.407,722.0645,719.0658,719.9027,38578.0
2024-11-19 11:30:00,722.94,723.55,721.8,723.23,28172.0,720.2314,720.8391,719.0957,720.5203,28172.0
2024-11-19 11:35:00,722.73,723.78,722.62,723.12,21248.0,720.0222,721.0683,719.9126,720.4108,21248.0
2024-11-19 11:40:00,723.0,723.7,722.3,722.86,38840.0,720.2912,720.9886,719.5938,720.1517,38840.0
2024-11-19 11:45:00,722.86,724.8,722.68,724.64,12501.0,720.1517,722.0845,719.9724,721.9251,12501.0
2024-11-19 11:50:00,724.45,725.85,723.82,725.62,28125.0,721.7358,723.1305,721.1081,722.9014,28125.0
2024-11-19 11:55:00,725.93,726.56,725.2,725.48,25296.0,723.2102,723.8379,722.483,722.7619,25296.0
2024-11-19 12:00:00,725.51,725.9,724.66,725.5,14655.0,722.7918,723.1803,721.945,722.7818,14655.0
2024-11-19 12:05:00,725.51,725.8,724.81,725.58,12448.0,722.7918,723.0807,722.0944,722.8615,12448.0
2024-11-19 12:10:00,725.42,725.42,724.89,725.14,22301.0,722.7021,722.7021,722.1741,722.4232,22301.0
2024-11-19 12:15:00,725.0,726.26,724.64,725.01,21124.0,722.2837,723.539,721.9251,722.2937,21124.0
2024-11-19 12:20:00,725.04,725.04,722.7,724.91,25692.0,722.3236,722.3236,719.9923,722.1941,25692.0
2024-11-19 12:25:00,724.65,725.5,724.3,725.28,14240.0,721.935,722.7818,721.5863,722.5627,14240.0
2024-11-19 12:30:00,725.45,726.0,724.92,725.49,15846.0,722.732,723.28,722.204,722.7719,15846.0
2024-11-19 12:35:00,725.36,726.63,725.34,725.88,11924.0,722.6424,723.9076,722.6224,723.1604,11924.0
2024-11-19 12:40:00,725.94,726.48,725.63,725.74,15274.0,723.2202,723.7582,722.9114,723.0209,15274.0
2024-11-19 12:45:00,725.62,725.77,724.08,724.08,31931.0,722.9014,723.0508,721.3672,721.3672,31931.0
2024-11-19 12:50:00,724.07,724.87,723.36,724.2,13076.0,721.3572,722.1542,720.6499,721.4867,13076.0
2024-11-19 12:55:00,724.77,725.35,724.24,724.86,17416.0,722.0546,722.6324,721.5266,722.1442,17416.0
2024-11-19 13:00:00,724.78,724.78,723.12,724.0,23832.0,722.0645,722.0645,720.4108,721.2875,23832.0
2024-11-19 13:05:00,724.0,725.3,723.45,725.3,21641.0,721.2875,722.5826,720.7395,722.5826,21641.0
2024-11-19 13:10:00,725.16,726.0,724.88,725.87,8742.0,722.4431,723.28,722.1642,723.1505,8742.0
2024-11-19 13:15:00,725.65,725.94,724.56,724.86,14474.0,722.9313,723.2202,721.8454,722.1442,14474.0
2024-11-19 13:20:00,724.75,725.18,724.01,725.0,13190.0,722.0347,722.463,721.2974,722.2837,13190.0
2024-11-19 13:25:00,725.0,726.27,724.98,725.71,13310.0,722.2837,723.549,722.2638,722.9911,13310.0
2024-11-19 13:30:00,725.99,726.3,725.63,726.14,7627.0,723.27,723.5788,722.9114,723.4194,7627.0
2024-11-19 13:35:00,726.16,727.95,726.15,727.04,23448.0,723.4394,725.2227,723.4294,724.3161,23448.0
2024-11-19 13:40:00,727.17,727.85,726.58,727.17,16027.0,724.4456,725.123,723.8578,724.4456,16027.0
2024-11-19 13:45:00,727.18,728.36,726.9,727.58,17378.0,724.4555,725.6311,724.1766,724.8541,17378.0
2024-11-19 13:50:00,727.59,727.91,726.59,727.23,10811.0,724.864,725.1828,723.8678,724.5054,10811.0
2024-11-19 13:55:00,727.36,727.96,726.79,727.93,14942.0,724.6349,725.2326,724.067,725.2027,14942.0
2024-11-19 14:00:00,727.96,729.38,727.91,728.76,33319.0,725.2326,726.6473,725.1828,726.0296,33319.0
2024-11-19 14:05:00,728.3,728.7,727.91,728.25,12420.0,725.5714,725.9699,725.1828,725.5215,12420.0
2024-11-19 14:10:00,728.13,728.6,727.56,727.79,14421.0,725.402,725.8702,724.8341,725.0633,14421.0
2024-11-19 14:15:00,727.69,727.78,725.0,725.38,19142.0,724.9636,725.0533,722.2837,722.6623,19142.0
2024-11-19 14:20:00,725.37,726.69,725.27,726.46,12719.0,722.6523,723.9674,722.5527,723.7382,12719.0
2024-11-19 14:25:00,726.34,727.6,726.34,726.92,17985.0,723.6187,724.874,723.6187,724.1965,17985.0
2024-11-19 14:30:00,726.8,727.26,725.56,725.78,16303.0,724.077,724.5352,722.8416,723.0608,16303.0
2024-11-19 14:35:00,726.1,726.31,723.73,724.53,47397.0,723.3796,723.5888,721.0185,721.8155,47397.0
2024-11-19 14:40:00,723.99,725.93,723.99,725.74,17732.0,721.2775,723.2102,721.2775,723.0209,17732.0
2024-11-19 14:45:00,725.55,725.75,723.9,725.4,15372.0,722.8317,723.0309,721.1878,722.6822,15372.0
2024-11-19 14:50:00,725.42,726.74,725.26,726.43,22304.0,722.7021,724.0172,722.5427,723.7084,22304.0
2024-11-19 14:55:00,726.26,726.71,725.55,726.64,17977.0,723.539,723.9873,722.8317,723.9176,17977.0
2024-11-19 15:00:00,726.7,726.89,725.97,726.36,12641.0,723.9773,724.1666,723.2501,723.6386,12641.0
2024-11-19 15:05:00,726.32,726.52,726.07,726.49,15100.0,723.5988,723.798,723.3497,723.7681,15100.0
2024-11-19 15:10:00,726.19,727.27,726.19,727.17,25285.0,723.4693,724.5452,723.4693,724.4456,25285.0
2024-11-19 15:15:00,727.2,727.27,726.69,726.87,13699.0,724.4755,724.5452,723.9674,724.1467,13699.0
2024-11-19 15:20:00,727.05,727.05,724.4,724.96,24543.0,724.326,724.326,721.686,722.2439,24543.0
2024-11-19 15:25:00,725.0,725.76,724.49,724.84,20060.0,722.2837,723.0409,721.7756,722.1243,20060.0
2024-11-19 15:30:00,724.64,725.79,724.5,725.73,29999.0,721.9251,723.0708,721.7856,723.011,29999.0
2024-11-19 15:35:00,725.73,725.73,724.93,725.21,27903.0,723.011,723.011,722.214,722.4929,27903.0
2024-11-19 15:40:00,725.3,725.75,724.75,725.62,67531.0,722.5826,723.0309,722.0347,722.9014,67531.0
2024-11-19 15:45:00,725.52,727.31,725.4,727.14,46804.0,722.8018,724.5851,722.6822,724.4157,46804.0
2024-11-19 15:50:00,727.0,727.74,726.45,727.5,68808.0,724.2762,725.0135,723.7283,724.7744,68808.0
2024-11-19 15:55:00,727.68,730.0,727.14,729.87,161772.0,724.9537,727.265,724.4157,727.1355,161772.0
2024-11-20 09:30:00,735.79,743.0,735.46,741.68,164421.0,733.0333,740.2163,732.7045,738.9012,164421.0
2024-11-20 09:35:00,740.88,743.37,739.29,741.39,65436.0,738.1042,740.5849,736.5202,738.6123,65436.0
2024-11-20 09:40:00,742.3,747.96,741.96,747.46,110198.0,739.5189,745.1577,739.1802,744.6596,110198.0
2024-11-20 09:45:00,746.98,749.59,745.0,746.39,90536.0,744.1814,746.7816,742.2088,743.5936,90536.0
2024-11-20 09:50:00,747.28,751.33,746.0,749.22,73958.0,744.4802,748.5151,743.205,746.413,73958.0
2024-11-20 09:55:00,749.39,751.0,748.29,749.08,69921.0,746.5823,748.1863,745.4865,746.2735,69921.0
2024-11-20 10:00:00,749.85,753.03,749.77,751.33,65956.0,747.0406,750.2087,746.9609,748.5151,65956.0
2024-11-20 10:05:00,751.19,751.22,744.5,745.24,64701.0,748.3756,748.4055,741.7107,742.4479,64701.0
2024-11-20 10:10:00,744.76,747.42,743.02,746.44,32800.0,741.9697,744.6197,740.2362,743.6434,32800.0
2024-11-20 10:15:00,745.81,745.81,740.74,742.96,41227.0,743.0158,743.0158,737.9647,740.1764,41227.0
2024-11-20 10:20:00,742.66,744.8,741.11,743.98,67994.0,739.8776,742.0095,738.3334,741.1926,67994.0
2024-11-20 10:25:00,744.46,745.0,742.94,743.43,25433.0,741.6708,742.2088,740.1565,740.6447,25433.0
2024-11-20 10:30:00,743.02,744.78,742.76,743.74,12369.0,740.2362,741.9896,739.9772,740.9535,12369.0
2024-11-20 10:35:00,743.74,743.79,742.25,742.94,14386.0,740.9535,741.0033,739.4691,740.1565,14386.0
2024-11-20 10:40:00,743.0,744.91,742.3,744.02,19035.0,740.2163,742.1191,739.5189,741.2325,19035.0
2024-11-20 10:45:00,744.63,744.65,743.07,743.48,8953.0,741.8402,741.8601,740.286,740.6945,8953.0
2024-11-20 10:50:00,743.48,744.4,742.96,744.24,10012.0,740.6945,741.611,740.1764,741.4516,10012.0
2024-11-20 10:55:00,744.35,745.82,744.33,745.12,18951.0,741.5612,743.0257,741.5413,742.3283,18951.0
2024-11-20 11:00:00,745.18,746.07,744.03,744.85,18967.0,742.3881,743.2748,741.2424,742.0593,18967.0
2024-11-20 11:05:00,745.18,746.93,744.22,745.53,20611.0,742.3881,744.1316,741.4317,742.7368,20611.0
2024-11-20 11:10:00,745.24,746.11,744.47,745.35,30931.0,742.4479,743.3146,741.6808,742.5575,30931.0
2024-11-20 11:15:00,745.75,746.36,745.26,746.2,17551.0,742.956,743.5637,742.4678,743.4043,17551.0
2024-11-20 11:20:00,746.2,747.97,744.89,745.05,46649.0,743.4043,745.1677,742.0992,742.2586,46649.0
2024-11-20 11:25:00,745.05,746.68,744.63,744.63,41197.0,742.2586,743.8825,741.8402,741.8402,41197.0
2024-11-20 11:30:00,744.63,745.48,744.49,745.21,28896.0,741.8402,742.687,741.7007,742.418,28896.0
2024-11-20 11:35:00,745.17,746.64,744.03,746.4,34994.0,742.3781,743.8426,741.2424,743.6035,34994.0
2024-11-20 11:40:00,746.31,748.0,745.85,747.45,14315.0,743.5139,745.1975,743.0556,744.6496,14315.0
2024-11-20 11:45:00,747.99,748.88,746.25,748.39,20466.0,745.1876,746.0742,743.4541,745.5861,20466.0
2024-11-20 11:50:00,748.78,750.26,748.6,750.26,32044.0,745.9746,747.4491,745.7953,747.4491,32044.0
2024-11-20 11:55:00,750.19,754.0,750.19,753.71,41218.0,747.3793,751.1751,747.3793,750.8862,41218.0
2024-11-20 12:00:00,753.5,755.18,752.31,753.25,45745.0,750.6769,752.3506,749.4914,750.4279,45745.0
2024-11-20 12:05:00,752.92,755.29,752.87,753.9,41296.0,750.0991,752.4602,750.0493,751.0754,41296.0
2024-11-20 12:10:00,754.3,755.98,753.0,753.0,27342.0,751.4739,753.1476,750.1788,750.1788,27342.0
2024-11-20 12:15:00,752.76,754.39,752.02,754.12,21023.0,749.9397,751.5636,749.2025,751.2946,21023.0
2024-11-20 12:20:00,754.18,754.39,751.33,752.8,31314.0,751.3544,751.5636,748.5151,749.9796,31314.0
2024-11-20 12:25:00,752.91,755.5,752.46,754.69,27659.0,750.0891,752.6694,749.6408,751.8625,27659.0
2024-11-20 12:30:00,754.2,757.37,754.2,756.52,27762.0,751.3743,754.5324,751.3743,753.6856,27762.0
2024-11-20 12:35:00,756.32,757.16,754.49,754.68,19957.0,753.4864,754.3232,751.6632,751.8525,19957.0
2024-11-20 12:40:00,754.88,755.68,752.83,752.83,22908.0,752.0518,752.8488,750.0094,750.0094,22908.0
2024-11-20 12:45:00,753.14,753.16,752.01,752.8,14481.0,750.3183,750.3382,749.1925,749.9796,14481.0
2024-11-20 12:50:00,752.85,753.31,750.46,750.74,22092.0,750.0294,750.4877,747.6483,747.9273,22092.0
2024-11-20 12:55:00,750.11,751.46,749.95,750.66,26430.0,747.2996,748.6446,747.1402,747.8476,26430.0
2024-11-20 13:00:00,750.52,751.12,749.79,750.2,13658.0,747.7081,748.3059,746.9808,747.3893,13658.0
2024-11-20 13:05:00,750.19,751.49,749.77,751.13,15339.0,747.3793,748.6745,746.9609,748.3158,15339.0
2024-11-20 13:10:00,750.97,752.3,750.67,751.56,17897.0,748.1564,749.4814,747.8575,748.7442,17897.0
2024-11-20 13:15:00,750.99,752.68,750.73,751.65,15809.0,748.1763,749.86,747.9173,748.8339,15809.0
2024-11-20 13:20:00,752.24,753.88,751.65,753.88,19221.0,749.4217,751.0555,748.8339,751.0555,19221.0
2024-11-20 13:25:00,753.74,754.27,752.88,752.95,15013.0,750.916,751.4441,750.0593,750.129,15013.0
2024-11-20 13:30:00,753.11,753.13,752.2,752.2,13752.0,750.2884,750.3083,749.3818,749.3818,13752.0
2024-11-20 13:35:00,752.18,752.35,751.27,751.83,8365.0,749.3619,749.5312,748.4553,749.0132,8365.0
2024-11-20 13:40:00,752.03,752.04,750.95,751.22,17186.0,749.2124,749.2224,748.1365,748.4055,17186.0
2024-11-20 13:45:00,751.25,751.31,750.3,751.13,17010.0,748.4354,748.4951,747.4889,748.3158,17010.0
2024-11-20 13:50:00,751.01,751.34,750.25,750.89,16900.0,748.1963,748.525,747.4391,748.0767,16900.0
2024-11-20 13:55:00,750.89,751.26,749.7,750.0,20031.0,748.0767,748.4453,746.8912,747.1901,20031.0
2024-11-20 14:00:00,750.47,750.99,750.13,750.68,22695.0,747.6583,748.1763,747.3196,747.8675,22695.0
2024-11-20 14:05:00,750.65,751.18,750.13,750.41,21916.0,747.8376,748.3656,747.3196,747.5985,21916.0
2024-11-20 14:10:00,750.34,750.72,750.03,750.15,16569.0,747.5288,747.9074,747.2199,747.3395,16569.0
2024-11-20 14:15:00,750.15,750.35,747.65,747.86,28338.0,747.3395,747.5387,744.8489,745.0581,28338.0
2024-11-20 14:20:00,747.89,748.81,747.89,748.41,10502.0,745.088,746.0045,745.088,745.606,10502.0
2024-11-20 14:25:00,748.58,749.5,748.33,749.42,19738.0,745.7754,746.6919,745.5263,746.6122,19738.0
2024-11-20 14:30:00,749.09,749.77,747.64,747.94,20541.0,746.2835,746.9609,744.8389,745.1378,20541.0
2024-11-20 14:35:00,748.09,749.67,747.76,749.48,14575.0,745.2872,746.8613,744.9584,746.672,14575.0
2024-11-20 14:40:00,749.49,750.0,749.07,749.56,23649.0,746.682,747.1901,746.2635,746.7517,23649.0
2024-11-20 14:45:00,749.63,750.0,749.32,749.8,19279.0,746.8214,747.1901,746.5126,746.9908,19279.0
2024-11-20 14:50:00,749.8,750.8,749.28,749.38,21010.0,746.9908,747.9871,746.4727,746.5724,21010.0
2024-11-20 14:55:00,749.38,750.59,749.08,750.0,23709.0,746.5724,747.7778,746.2735,747.1901,23709.0
2024-11-20 15:00:00,749.76,750.07,748.66,749.86,12066.0,746.951,747.2598,745.8551,747.0506,12066.0
2024-11-20 15:05:00,749.38,751.15,749.38,751.0,16505.0,746.5724,748.3357,746.5724,748.1863,16505.0
2024-11-20 15:10:00,750.74,751.06,750.0,750.18,22582.0,747.9273,748.2461,747.1901,747.3694,22582.0
2024-11-20 15:15:00,750.35,751.19,750.17,750.5,17808.0,747.5387,748.3756,747.3594,747.6882,17808.0
2024-11-20 15:20:00,750.5,752.32,750.37,752.07,22684.0,747.6882,749.5014,747.5587,749.2523,22684.0
2024-11-20 15:25:00,752.0,753.01,751.99,752.39,24261.0,749.1826,750.1888,749.1726,749.5711,24261.0
2024-11-20 15:30:00,752.57,754.92,752.44,754.92,48476.0,749.7504,752.0916,749.6209,752.0916,48476.0
2024-11-20 15:35:00,754.85,755.98,754.15,755.25,48164.0,752.0219,753.1476,751.3245,752.4204,48164.0
2024-11-20 15:40:00,755.25,755.69,754.21,754.68,60809.0,752.4204,752.8587,751.3843,751.8525,60809.0
2024-11-20 15:45:00,754.61,755.12,753.19,754.79,50873.0,751.7828,752.2909,750.3681,751.9621,50873.0
2024-11-20 15:50:00,754.78,755.5,753.67,755.05,44970.0,751.9521,752.6694,750.8463,752.2211,44970.0
2024-11-20 15:55:00,755.03,755.4,752.22,753.47,135402.0,752.2012,752.5698,749.4017,750.6471,135402.0
2024-11-21 09:30:00,746.12,746.12,735.0,739.19,209823.0,743.3246,743.3246,732.2463,736.4206,209823.0
2024-11-21 09:35:00,740.24,744.62,737.94,741.1,76967.0,737.4666,741.8302,735.1752,738.3234,76967.0
2024-11-21 09:40:00,740.65,745.49,740.14,745.12,65537.0,737.8751,742.6969,737.367,742.3283,65537.0
2024-11-21 09:45:00,745.5,745.5,740.92,742.3,27308.0,742.7069,742.7069,738.1441,739.5189,27308.0
2024-11-21 09:50:00,741.84,742.44,739.24,741.82,37631.0,739.0606,739.6584,736.4704,739.0407,37631.0
2024-11-21 09:55:00,741.72,742.11,739.25,740.9,47891.0,738.9411,739.3296,736.4803,738.1241,47891.0
2024-11-21 10:00:00,740.9,741.0,736.53,737.44,44807.0,738.1241,738.2238,733.7705,734.6771,44807.0
2024-11-21 10:05:00,737.59,742.44,736.64,741.88,42862.0,734.8265,739.6584,733.8801,739.1005,42862.0
2024-11-21 10:10:00,741.89,746.0,740.46,745.81,49925.0,739.1104,743.205,737.6858,743.0158,49925.0
2024-11-21 10:15:00,745.61,746.08,743.48,744.83,21498.0,742.8165,743.2847,740.6945,742.0394,21498.0
2024-11-21 10:20:00,745.27,745.99,742.11,742.93,37969.0,742.4778,743.1951,739.3296,740.1465,37969.0
2024-11-21 10:25:00,743.32,745.06,741.84,742.43,25171.0,740.5351,742.2686,739.0606,739.6484,25171.0
2024-11-21 10:30:00,742.47,743.63,740.69,740.94,10720.0,739.6883,740.8439,737.9149,738.164,10720.0
2024-11-21 10:35:00,740.56,741.19,739.1,739.54,19771.0,737.7854,738.4131,736.3309,736.7692,19771.0
2024-11-21 10:40:00,739.66,741.21,738.89,740.03,21994.0,736.8888,738.433,736.1217,737.2574,21994.0
2024-11-21 10:45:00,740.0,741.98,739.77,741.06,8483.0,737.2275,739.2001,736.9984,738.2835,8483.0
2024-11-21 10:50:00,740.35,741.52,740.19,741.42,9493.0,737.5762,738.7418,737.4168,738.6422,9493.0
2024-11-21 10:55:00,741.42,741.92,739.9,740.17,25008.0,738.6422,739.1403,737.1279,737.3969,25008.0
2024-11-21 11:00:00,740.27,741.43,739.4,740.53,33973.0,737.4965,738.6522,736.6298,737.7555,33973.0
2024-11-21 11:05:00,740.25,741.47,739.96,740.3,9168.0,737.4766,738.692,737.1877,737.5264,9168.0
2024-11-21 11:10:00,740.67,744.0,740.51,742.95,25198.0,737.895,741.2125,737.7356,740.1665,25198.0
2024-11-21 11:15:00,743.49,743.61,742.49,743.0,27238.0,740.7044,740.824,739.7082,740.2163,27238.0
2024-11-21 11:20:00,743.14,745.95,743.14,745.11,15080.0,740.3558,743.1552,740.3558,742.3184,15080.0
2024-11-21 11:25:00,745.0,745.5,743.67,745.01,14858.0,742.2088,742.7069,740.8838,742.2187,14858.0
2024-11-21 11:30:00,745.42,745.9,745.08,745.86,8613.0,742.6272,743.1054,742.2885,743.0656,8613.0
2024-11-21 11:35:00,745.31,745.91,744.6,745.43,11491.0,742.5176,743.1154,741.8103,742.6372,11491.0
2024-11-21 11:40:00,745.0,745.73,744.95,745.31,9408.0,742.2088,742.936,742.159,742.5176,9408.0
2024-11-21 11:45:00,745.35,745.35,744.05,744.45,10671.0,742.5575,742.5575,741.2623,741.6608,10671.0
2024-11-21 11:50:00,744.46,744.88,743.98,744.39,7549.0,741.6708,742.0892,741.1926,741.6011,7549.0
2024-11-21 11:55:00,744.65,744.96,744.13,744.82,15192.0,741.8601,742.1689,741.342,742.0295,15192.0
2024-11-21 12:00:00,744.82,744.82,743.1,743.32,15916.0,742.0295,742.0295,740.3159,740.5351,15916.0
2024-11-21 12:05:00,743.06,743.36,742.53,743.11,18868.0,740.2761,740.5749,739.748,740.3259,18868.0
2024-11-21 12:10:00,743.0,744.42,742.52,743.95,13297.0,740.2163,741.631,739.7381,741.1627,13297.0
2024-11-21 12:15:00,744.2,745.72,744.01,745.35,17005.0,741.4118,742.9261,741.2225,742.5575,17005.0
2024-11-21 12:20:00,745.08,745.65,744.71,745.33,27581.0,742.2885,742.8563,741.9199,742.5375,27581.0
2024-11-21 12:25:00,745.28,746.0,744.95,745.46,17094.0,742.4877,743.205,742.159,742.6671,17094.0
2024-11-21 12:30:00,745.88,745.88,745.0,745.81,9178.0,743.0855,743.0855,742.2088,743.0158,9178.0
2024-11-21 12:35:00,745.81,747.25,745.4,746.03,32125.0,743.0158,744.4504,742.6073,743.2349,32125.0
2024-11-21 12:40:00,745.92,747.25,745.63,746.47,10759.0,743.1253,744.4504,742.8364,743.6733,10759.0
2024-11-21 12:45:00,746.44,748.09,746.44,747.07,15536.0,743.6434,745.2872,743.6434,744.271,15536.0
2024-11-21 12:50:00,747.07,748.55,746.74,748.28,13738.0,744.271,745.7455,743.9423,745.4765,13738.0
2024-11-21 12:55:00,748.17,748.64,747.59,748.36,6184.0,745.3669,745.8351,744.7891,745.5562,6184.0
2024-11-21 13:00:00,748.42,748.96,748.0,748.59,9149.0,745.616,746.1539,745.1975,745.7853,9149.0
2024-11-21 13:05:00,748.58,749.36,748.21,748.95,20137.0,745.7754,746.5524,745.4068,746.144,20137.0
2024-11-21 13:10:00,748.92,749.73,748.91,749.71,13209.0,746.1141,746.9211,746.1041,746.9011,13209.0
2024-11-21 13:15:00,749.73,749.92,748.38,748.63,10156.0,746.9211,747.1104,745.5761,745.8252,10156.0
2024-11-21 13:20:00,748.62,749.45,748.14,749.34,14424.0,745.8152,746.6421,745.337,746.5325,14424.0
2024-11-21 13:25:00,749.37,751.29,749.25,751.29,16741.0,746.5624,748.4752,746.4429,748.4752,16741.0
2024-11-21 13:30:00,751.31,752.8,750.8,751.11,12567.0,748.4951,749.9796,747.9871,748.2959,12567.0
2024-11-21 13:35:00,751.21,751.21,749.16,749.35,13367.0,748.3955,748.3955,746.3532,746.5425,13367.0
2024-11-21 13:40:00,749.69,749.71,748.52,749.15,15076.0,746.8812,746.9011,745.7156,746.3432,15076.0
2024-11-21 13:45:00,749.0,750.0,749.0,749.94,9038.0,746.1938,747.1901,746.1938,747.1303,9038.0
2024-11-21 13:50:00,749.94,750.05,749.27,749.8,8669.0,747.1303,747.2399,746.4628,746.9908,8669.0
2024-11-21 13:55:00,750.0,750.79,749.9,750.23,5361.0,747.1901,747.9771,747.0904,747.4192,5361.0
2024-11-21 14:00:00,750.46,750.46,749.74,750.2,8957.0,747.6483,747.6483,746.931,747.3893,8957.0
2024-11-21 14:05:00,750.2,750.27,749.31,749.41,10269.0,747.3893,747.459,746.5026,746.6023,10269.0
2024-11-21 14:10:00,749.21,750.68,748.11,750.49,18335.0,746.403,747.8675,745.3071,747.6782,18335.0
2024-11-21 14:15:00,750.25,750.69,749.05,749.67,10663.0,747.4391,747.8775,746.2436,746.8613,10663.0
2024-11-21 14:20:00,749.63,751.37,749.13,751.37,14979.0,746.8214,748.5549,746.3233,748.5549,14979.0
2024-11-21 14:25:00,751.07,751.42,750.75,750.96,5587.0,748.256,748.6047,747.9372,748.1465,5587.0
2024-11-21 14:30:00,751.08,751.47,750.7,751.1,5884.0,748.266,748.6545,747.8874,748.2859,5884.0
2024-11-21 14:35:00,750.91,751.13,750.16,750.28,11306.0,748.0966,748.3158,747.3495,747.469,11306.0
2024-11-21 14:40:00,750.34,751.0,750.18,750.76,6716.0,747.5288,748.1863,747.3694,747.9472,6716.0
2024-11-21 14:45:00,750.76,750.76,749.66,749.92,8745.0,747.9472,747.9472,746.8513,747.1104,8745.0
2024-11-21 14:50:00,749.68,750.3,749.67,750.3,5138.0,746.8713,747.4889,746.8613,747.4889,5138.0
2024-11-21 14:55:00,750.39,751.24,750.2,751.09,11578.0,747.5786,748.4254,747.3893,748.276,11578.0
2024-11-21 15:00:00,751.13,751.59,750.76,751.59,12874.0,748.3158,748.7741,747.9472,748.7741,12874.0
2024-11-21 15:05:00,751.59,753.0,751.58,752.11,18448.0,748.7741,750.1788,748.7641,749.2921,18448.0
2024-11-21 15:10:00,752.21,752.48,751.87,751.91,13389.0,749.3918,749.6608,749.053,749.0929,13389.0
2024-11-21 15:15:00,751.91,752.44,750.05,750.28,59088.0,749.0929,749.6209,747.2399,747.469,59088.0
2024-11-21 15:20:00,750.28,750.56,749.6,750.28,36821.0,747.469,747.748,746.7916,747.469,36821.0
2024-11-21 15:25:00,750.23,750.25,749.18,749.64,26219.0,747.4192,747.4391,746.3731,746.8314,26219.0
2024-11-21 15:30:00,749.51,749.52,746.6,747.47,24806.0,746.7019,746.7119,743.8028,744.6695,24806.0
2024-11-21 15:35:00,747.01,748.25,746.45,747.01,27563.0,744.2113,745.4466,743.6534,744.2113,27563.0
2024-11-21 15:40:00,746.81,747.58,746.01,747.19,52917.0,744.012,744.7791,743.215,744.3906,52917.0
2024-11-21 15:45:00,747.13,748.64,746.13,748.58,45575.0,744.3308,745.8351,743.3346,745.7754,45575.0
2024-11-21 15:50:00,748.75,749.97,747.96,749.3,50948.0,745.9447,747.1602,745.1577,746.4927,50948.0
2024-11-21 15:55:00,749.43,750.05,748.41,749.6,165500.0,746.6222,747.2399,745.606,746.7916,165500.0
2024-11-22 09:30:00,757.05,761.28,755.0,760.07,191638.0,754.2136,758.4278,752.1713,757.2223,191638.0
2024-11-22 09:35:00,760.24,760.24,756.11,757.57,48117.0,757.3917,757.3917,753.2772,754.7317,48117.0
2024-11-22 09:40:00,757.52,758.82,753.6,758.82,38116.0,754.6819,755.977,750.7766,755.977,38116.0
2024-11-22 09:45:00,758.51,760.0,752.56,753.19,22304.0,755.6682,757.1526,749.7405,750.3681,22304.0
2024-11-22 09:50:00,753.41,755.14,750.77,755.14,36860.0,750.5873,752.3108,747.9572,752.3108,36860.0
2024-11-22 09:55:00,755.14,756.0,753.2,755.03,15281.0,752.3108,753.1676,750.3781,752.2012,15281.0
2024-11-22 10:00:00,754.99,754.99,751.5,752.03,18141.0,752.1614,752.1614,748.6844,749.2124,18141.0
2024-11-22 10:05:00,752.53,753.95,751.18,753.17,27467.0,749.7106,751.1253,748.3656,750.3482,27467.0
2024-11-22 10:10:00,753.15,753.36,751.12,752.15,25563.0,750.3283,750.5375,748.3059,749.332,25563.0
2024-11-22 10:15:00,752.46,753.47,751.04,752.0,22057.0,749.6408,750.6471,748.2262,749.1826,22057.0
2024-11-22 10:20:00,752.2,753.08,750.66,751.33,21053.0,749.3818,750.2585,747.8476,748.5151,21053.0
2024-11-22 10:25:00,751.63,752.1,747.33,749.6,37808.0,748.8139,749.2822,744.5301,746.7916,37808.0
2024-11-22 10:30:00,748.94,750.51,748.37,749.67,35466.0,746.134,747.6981,745.5662,746.8613,35466.0
2024-11-22 10:35:00,749.85,750.2,748.0,749.79,16917.0,747.0406,747.3893,745.1975,746.9808,16917.0
2024-11-22 10:40:00,749.8,751.55,749.67,750.67,15447.0,746.9908,748.7342,746.8613,747.8575,15447.0
2024-11-22 10:45:00,750.99,751.54,749.05,749.36,12704.0,748.1763,748.7243,746.2436,746.5524,12704.0
2024-11-22 10:50:00,749.29,750.02,748.75,749.0,6702.0,746.4827,747.21,745.9447,746.1938,6702.0
2024-11-22 10:55:00,748.84,749.89,748.8,749.73,9654.0,746.0344,747.0805,745.9945,746.9211,9654.0
2024-11-22 11:00:00,749.87,750.84,748.75,750.4,16049.0,747.0605,748.0269,745.9447,747.5886,16049.0
2024-11-22 11:05:00,750.29,750.84,749.48,750.0,10088.0,747.479,748.0269,746.672,747.1901,10088.0
2024-11-22 11:10:00,749.51,749.74,748.63,748.88,8767.0,746.7019,746.931,745.8252,746.0742,8767.0
2024-11-22 11:15:00,749.01,749.01,747.13,747.83,17784.0,746.2038,746.2038,744.3308,745.0282,17784.0
2024-11-22 11:20:00,747.86,750.0,747.44,749.5,21871.0,745.0581,747.1901,744.6396,746.6919,21871.0
2024-11-22 11:25:00,749.37,749.7,748.57,748.88,21523.0,746.5624,746.8912,745.7654,746.0742,21523.0
2024-11-22 11:30:00,748.75,749.61,748.09,749.0,16205.0,745.9447,746.8015,745.2872,746.1938,16205.0
2024-11-22 11:35:00,749.0,749.42,748.27,748.84,16893.0,746.1938,746.6122,745.4665,746.0344,16893.0
2024-11-22 11:40:00,748.42,748.83,747.17,747.51,17757.0,745.616,746.0244,744.3707,744.7094,17757.0
2024-11-22 11:45:00,747.71,748.27,747.0,747.76,18515.0,744.9086,745.4665,744.2013,744.9584,18515.0
2024-11-22 11:50:00,747.61,749.72,747.0,748.95,34673.0,744.809,746.9111,744.2013,746.144,34673.0
2024-11-22 11:55:00,748.91,749.57,748.49,749.17,12101.0,746.1041,746.7617,745.6857,746.3632,12101.0
2024-11-22 12:00:00,749.34,752.99,749.19,752.72,25160.0,746.5325,750.1688,746.3831,749.8999,25160.0
2024-11-22 12:05:00,752.93,754.0,751.5,752.35,17685.0,750.1091,751.1751,748.6844,749.5312,17685.0
2024-11-22 12:10:00,752.45,752.45,750.94,751.67,15066.0,749.6309,749.6309,748.1265,748.8538,15066.0
2024-11-22 12:15:00,751.03,751.9,750.6,751.49,12507.0,748.2162,749.0829,747.7878,748.6745,12507.0
2024-11-22 12:20:00,751.25,751.5,750.07,750.53,26359.0,748.4354,748.6844,747.2598,747.7181,26359.0
2024-11-22 12:25:00,750.5,750.69,749.96,750.28,7837.0,747.6882,747.8775,747.1502,747.469,7837.0
2024-11-22 12:30:00,750.5,751.99,749.8,750.52,16294.0,747.6882,749.1726,746.9908,747.7081,16294.0
2024-11-22 12:35:00,750.92,750.92,749.3,749.81,9690.0,748.1066,748.1066,746.4927,747.0008,9690.0
2024-11-22 12:40:00,749.81,750.36,749.19,749.87,13410.0,747.0008,747.5487,746.3831,747.0605,13410.0
2024-11-22 12:45:00,750.0,750.13,748.72,749.14,16378.0,747.1901,747.3196,745.9148,746.3333,16378.0
2024-11-22 12:50:00,749.29,750.62,749.23,749.99,15460.0,746.4827,747.8077,746.4229,747.1801,15460.0
2024-11-22 12:55:00,749.99,750.2,749.14,749.5,12552.0,747.1801,747.3893,746.3333,746.6919,12552.0
2024-11-22 13:00:00,749.5,749.5,748.46,748.63,11885.0,746.6919,746.6919,745.6558,745.8252,11885.0
2024-11-22 13:05:00,748.67,749.59,748.09,749.49,7934.0,745.865,746.7816,745.2872,746.682,7934.0
2024-11-22 13:10:00,749.39,750.56,749.08,750.0,11284.0,746.5823,747.748,746.2735,747.1901,11284.0
2024-11-22 13:15:00,749.84,750.16,749.25,749.39,26050.0,747.0307,747.3495,746.4429,746.5823,26050.0
2024-11-22 13:20:00,749.23,749.4,747.96,748.04,12383.0,746.4229,746.5923,745.1577,745.2374,12383.0
2024-11-22 13:25:00,748.03,748.75,748.0,748.01,10384.0,745.2274,745.9447,745.1975,745.2075,10384.0
2024-11-22 13:30:00,748.0,749.22,747.91,748.93,13703.0,745.1975,746.413,745.1079,746.1241,13703.0
2024-11-22 13:35:00,748.95,749.36,748.0,748.81,9514.0,746.144,746.5524,745.1975,746.0045,9514.0
2024-11-22 13:40:00,748.82,749.3,748.06,748.06,11317.0,746.0145,746.4927,745.2573,745.2573,11317.0
2024-11-22 13:45:00,748.63,749.34,748.6,749.07,6333.0,745.8252,746.5325,745.7953,746.2635,6333.0
2024-11-22 13:50:00,748.93,749.03,748.2,748.65,11619.0,746.1241,746.2237,745.3968,745.8451,11619.0
2024-11-22 13:55:00,748.24,748.97,748.24,748.67,3051.0,745.4366,746.1639,745.4366,745.865,3051.0
2024-11-22 14:00:00,748.66,749.23,748.5,748.81,8641.0,745.8551,746.4229,745.6957,746.0045,8641.0
2024-11-22 14:05:00,748.5,748.57,747.93,748.53,11831.0,745.6957,745.7654,745.1278,745.7256,11831.0
2024-11-22 14:10:00,748.27,748.42,745.84,746.31,15152.0,745.4665,745.616,743.0456,743.5139,15152.0
2024-11-22 14:15:00,745.97,745.97,745.08,745.26,11644.0,743.1752,743.1752,742.2885,742.4678,11644.0
2024-11-22 14:20:00,745.45,746.52,745.24,745.99,6040.0,742.6571,743.7231,742.4479,743.1951,6040.0
2024-11-22 14:25:00,745.86,746.29,745.3,745.65,7237.0,743.0656,743.494,742.5077,742.8563,7237.0
2024-11-22 14:30:00,745.95,746.56,745.48,746.15,14512.0,743.1552,743.7629,742.687,743.3545,14512.0
2024-11-22 14:35:00,746.43,746.55,745.74,746.21,4980.0,743.6334,743.753,742.946,743.4143,4980.0
2024-11-22 14:40:00,746.32,746.32,745.56,745.56,5932.0,743.5238,743.5238,742.7667,742.7667,5932.0
2024-11-22 14:45:00,745.68,746.4,745.68,746.3,8472.0,742.8862,743.6035,742.8862,743.5039,8472.0
2024-11-22 14:50:00,746.37,746.37,745.52,746.13,15919.0,743.5737,743.5737,742.7268,743.3346,15919.0
2024-11-22 14:55:00,746.2,746.26,745.54,745.56,14471.0,743.4043,743.4641,742.7468,742.7667,14471.0
2024-11-22 15:00:00,745.8,747.24,745.76,746.03,18788.0,743.0058,744.4404,742.9659,743.2349,18788.0
2024-11-22 15:05:00,746.03,746.32,745.76,745.97,10097.0,743.2349,743.5238,742.9659,743.1752,10097.0
2024-11-22 15:10:00,746.02,747.16,745.69,745.83,33466.0,743.225,744.3607,742.8962,743.0357,33466.0
2024-11-22 15:15:00,745.72,747.3,745.67,747.3,19317.0,742.9261,744.5002,742.8763,744.5002,19317.0
2024-11-22 15:20:00,747.25,747.28,746.19,746.79,7294.0,744.4504,744.4802,743.3943,743.9921,7294.0
2024-11-22 15:25:00,747.05,747.94,746.38,746.97,13905.0,744.2511,745.1378,743.5836,744.1714,13905.0
2024-11-22 15:30:00,747.4,748.2,747.1,747.1,15474.0,744.5998,745.3968,744.3009,744.3009,15474.0
2024-11-22 15:35:00,747.21,747.62,746.61,747.24,18576.0,744.4105,744.819,743.8128,744.4404,18576.0
2024-11-22 15:40:00,747.19,747.43,746.62,747.3,20792.0,744.3906,744.6297,743.8227,744.5002,20792.0
2024-11-22 15:45:00,747.39,748.11,747.22,747.49,27603.0,744.5898,745.3071,744.4205,744.6895,27603.0
2024-11-22 15:50:00,747.24,749.68,747.24,748.46,32274.0,744.4404,746.8713,744.4404,745.6558,32274.0
2024-11-22 15:55:00,748.49,748.67,747.48,747.74,112590.0,745.6857,745.865,744.6795,744.9385,112590.0
2024-11-25 09:30:00,750.0,751.75,746.06,751.75,105437.0,747.1901,748.9335,743.2648,748.9335,105437.0
2024-11-25 09:35:00,751.86,751.86,748.7,750.72,58799.0,749.0431,749.0431,745.8949,747.9074,58799.0
2024-11-25 09:40:00,750.08,750.72,746.29,746.61,23051.0,747.2698,747.9074,743.494,743.8128,23051.0
2024-11-25 09:45:00,746.07,747.56,745.73,747.22,34623.0,743.2748,744.7592,742.936,744.4205,34623.0
2024-11-25 09:50:00,747.31,747.31,745.57,746.48,37996.0,744.5101,744.5101,742.7766,743.6832,37996.0
2024-11-25 09:55:00,746.0,750.87,744.0,750.87,59480.0,743.205,748.0568,741.2125,748.0568,59480.0
2024-11-25 10:00:00,750.13,754.22,749.42,751.52,60517.0,747.3196,751.3942,746.6122,748.7044,60517.0
2024-11-25 10:05:00,751.77,752.0,748.0,748.14,24011.0,748.9534,749.1826,745.1975,745.337,24011.0
2024-11-25 10:10:00,747.0,747.7,745.67,746.51,11830.0,744.2013,744.8987,742.8763,743.7131,11830.0
2024-11-25 10:15:00,746.16,748.32,745.67,747.1,18482.0,743.3644,745.5163,742.8763,744.3009,18482.0
2024-11-25 10:20:00,747.1,749.41,747.0,747.93,11609.0,744.3009,746.6023,744.2013,745.1278,11609.0
2024-11-25 10:25:00,748.42,750.25,746.35,749.82,47732.0,745.616,747.4391,743.5537,747.0107,47732.0
2024-11-25 10:30:00,749.65,750.26,747.49,749.17,10790.0,746.8414,747.4491,744.6895,746.3632,10790.0
2024-11-25 10:35:00,749.37,749.49,747.74,748.43,8659.0,746.5624,746.682,744.9385,745.6259,8659.0
2024-11-25 10:40:00,748.48,748.69,744.01,745.07,11667.0,745.6757,745.885,741.2225,742.2785,11667.0
2024-11-25 10:45:00,744.56,746.52,743.51,745.1,36852.0,741.7704,743.7231,740.7244,742.3084,36852.0
2024-11-25 10:50:00,745.13,745.4,742.66,743.09,12231.0,742.3383,742.6073,739.8776,740.3059,12231.0
2024-11-25 10:55:00,742.82,743.21,740.01,742.3,30523.0,740.037,740.4255,737.2375,739.5189,30523.0
2024-11-25 11:00:00,742.26,742.87,741.54,742.08,7607.0,739.4791,740.0868,738.7617,739.2997,7607.0
2024-11-25 11:05:00,742.54,742.63,741.03,741.71,10204.0,739.758,739.8477,738.2537,738.9311,10204.0
2024-11-25 11:10:00,742.14,743.22,741.81,742.77,14873.0,739.3595,740.4355,739.0307,739.9871,14873.0
2024-11-25 11:15:00,742.78,744.35,742.05,744.15,18037.0,739.9971,741.5612,739.2698,741.362,18037.0
2024-11-25 11:20:00,744.24,745.0,743.36,744.93,9075.0,741.4516,742.2088,740.5749,742.139,9075.0
2024-11-25 11:25:00,744.67,744.67,742.64,742.64,19544.0,741.88,741.88,739.8576,739.8576,19544.0
2024-11-25 11:30:00,743.17,744.42,742.88,744.18,19698.0,740.3856,741.631,740.0967,741.3919,19698.0
2024-11-25 11:35:00,743.8,745.53,743.38,745.14,14669.0,741.0133,742.7368,740.5949,742.3483,14669.0
2024-11-25 11:40:00,744.81,744.81,743.21,743.72,9587.0,742.0195,742.0195,740.4255,740.9336,9587.0
2024-11-25 11:45:00,743.72,744.91,743.71,744.37,15867.0,740.9336,742.1191,740.9236,741.5811,15867.0
2024-11-25 11:50:00,744.04,744.4,743.32,744.3,9724.0,741.2524,741.611,740.5351,741.5114,9724.0
2024-11-25 11:55:00,744.77,745.22,744.24,744.75,15296.0,741.9796,742.428,741.4516,741.9597,15296.0
2024-11-25 12:00:00,744.77,745.7,744.17,745.7,14312.0,741.9796,742.9062,741.3819,742.9062,14312.0
2024-11-25 12:05:00,745.38,747.24,745.31,747.14,15840.0,742.5874,744.4404,742.5176,744.3408,15840.0
2024-11-25 12:10:00,747.29,747.8,745.96,746.49,15007.0,744.4902,744.9983,743.1652,743.6932,15007.0
2024-11-25 12:15:00,746.3,746.32,745.63,746.06,5175.0,743.5039,743.5238,742.8364,743.2648,5175.0
2024-11-25 12:20:00,746.06,746.06,744.64,744.86,12848.0,743.2648,743.2648,741.8501,742.0693,12848.0
2024-11-25 12:25:00,744.84,746.35,744.84,745.23,9014.0,742.0494,743.5537,742.0494,742.4379,9014.0
2024-11-25 12:30:00,745.26,745.59,744.77,745.38,12061.0,742.4678,742.7966,741.9796,742.5874,12061.0
2024-11-25 12:35:00,745.44,746.09,745.13,745.64,10935.0,742.6471,743.2947,742.3383,742.8464,10935.0
2024-11-25 12:40:00,746.35,746.68,745.28,745.66,6514.0,743.5537,743.8825,742.4877,742.8663,6514.0
2024-11-25 12:45:00,745.69,746.97,745.54,746.71,10270.0,742.8962,744.1714,742.7468,743.9124,10270.0
2024-11-25 12:50:00,747.0,747.14,746.52,746.7,7998.0,744.2013,744.3408,743.7231,743.9024,7998.0
2024-11-25 12:55:00,746.7,747.53,746.63,747.38,7013.0,743.9024,744.7293,743.8327,744.5799,7013.0
2024-11-25 13:00:00,747.39,748.6,747.39,748.15,6015.0,744.5898,745.7953,744.5898,745.347,6015.0
2024-11-25 13:05:00,748.54,749.0,747.86,748.99,9106.0,745.7355,746.1938,745.0581,746.1838,9106.0
2024-11-25 13:10:00,748.74,749.17,747.82,749.13,10593.0,745.9348,746.3632,745.0182,746.3233,10593.0
2024-11-25 13:15:00,749.17,749.31,747.59,747.85,10962.0,746.3632,746.5026,744.7891,745.0481,10962.0
2024-11-25 13:20:00,747.57,748.85,747.57,748.79,6083.0,744.7692,746.0444,744.7692,745.9846,6083.0
2024-11-25 13:25:00,748.58,748.85,747.83,748.4,6998.0,745.7754,746.0444,745.0282,745.596,6998.0
2024-11-25 13:30:00,748.26,748.64,748.18,748.6,9187.0,745.4566,745.8351,745.3769,745.7953,9187.0
2024-11-25 13:35:00,749.15,750.03,749.15,750.0,7589.0,746.3432,747.2199,746.3432,747.1901,7589.0
2024-11-25 13:40:00,749.99,750.21,749.6,749.86,9522.0,747.1801,747.3993,746.7916,747.0506,9522.0
2024-11-25 13:45:00,749.86,750.29,749.83,749.95,12208.0,747.0506,747.479,747.0207,747.1402,12208.0
2024-11-25 13:50:00,749.98,750.93,749.85,750.26,6260.0,747.1701,748.1166,747.0406,747.4491,6260.0
2024-11-25 13:55:00,750.56,750.58,750.16,750.3,9153.0,747.748,747.7679,747.3495,747.4889,9153.0
2024-11-25 14:00:00,750.0,750.13,749.34,749.57,19107.0,747.1901,747.3196,746.5325,746.7617,19107.0
2024-11-25 14:05:00,749.54,749.54,748.89,749.37,8641.0,746.7318,746.7318,746.0842,746.5624,8641.0
2024-11-25 14:10:00,749.42,749.73,749.03,749.5,12201.0,746.6122,746.9211,746.2237,746.6919,12201.0
2024-11-25 14:15:00,749.88,750.2,749.55,749.85,10536.0,747.0705,747.3893,746.7417,747.0406,10536.0
2024-11-25 14:20:00,749.86,750.5,749.63,749.85,21090.0,747.0506,747.6882,746.8214,747.0406,21090.0
2024-11-25 14:25:00,750.0,750.28,748.43,748.75,15895.0,747.1901,747.469,745.6259,745.9447,15895.0
2024-11-25 14:30:00,748.66,749.45,748.58,749.45,10775.0,745.8551,746.6421,745.7754,746.6421,10775.0
2024-11-25 14:35:00,749.12,749.81,748.83,748.95,13989.0,746.3133,747.0008,746.0244,746.144,13989.0
2024-11-25 14:40:00,748.95,750.0,748.94,749.54,20096.0,746.144,747.1901,746.134,746.7318,20096.0
2024-11-25 14:45:00,749.54,749.92,748.89,749.04,11489.0,746.7318,747.1104,746.0842,746.2336,11489.0
2024-11-25 14:50:00,749.22,749.62,748.51,748.71,10006.0,746.413,746.8115,745.7056,745.9049,10006.0
2024-11-25 14:55:00,748.85,749.34,748.6,748.89,9994.0,746.0444,746.5325,745.7953,746.0842,9994.0
2024-11-25 15:00:00,748.89,749.08,748.12,748.29,10603.0,746.0842,746.2735,745.3171,745.4865,10603.0
2024-11-25 15:05:00,748.17,748.77,748.01,748.5,6033.0,745.3669,745.9647,745.2075,745.6957,6033.0
2024-11-25 15:10:00,748.59,749.47,748.54,748.84,19310.0,745.7853,746.662,745.7355,746.0344,19310.0
2024-11-25 15:15:00,748.74,749.42,748.73,749.32,13223.0,745.9348,746.6122,745.9248,746.5126,13223.0
2024-11-25 15:20:00,749.32,750.24,748.9,750.08,18028.0,746.5126,747.4292,746.0942,747.2698,18028.0
2024-11-25 15:25:00,750.08,751.05,749.84,750.36,16317.0,747.2698,748.2361,747.0307,747.5487,16317.0
2024-11-25 15:30:00,750.12,750.39,749.92,750.19,10538.0,747.3096,747.5786,747.1104,747.3793,10538.0
2024-11-25 15:35:00,750.09,750.39,749.44,749.9,18922.0,747.2797,747.5786,746.6322,747.0904,18922.0
2024-11-25 15:40:00,749.51,749.84,748.19,748.45,19315.0,746.7019,747.0307,745.3868,745.6459,19315.0
2024-11-25 15:45:00,748.44,749.2,748.35,749.2,30925.0,745.6359,746.393,745.5462,746.393,30925.0
2024-11-25 15:50:00,749.02,750.93,746.9,750.57,46317.0,746.2137,748.1166,744.1017,747.7579,46317.0
2024-11-25 15:55:00,750.57,754.26,750.47,754.25,172845.0,747.7579,751.4341,747.6583,751.4241,172845.0
2024-11-26 09:30:00,785.2,785.2,773.95,781.68,317069.0,782.2582,782.2582,771.0503,778.7514,317069.0
2024-11-26 09:35:00,781.0,786.0,779.53,783.67,148933.0,778.0739,783.0552,776.6094,780.7339,148933.0
2024-11-26 09:40:00,783.67,788.12,777.18,778.35,146216.0,780.7339,785.1672,774.2682,775.4338,146216.0
2024-11-26 09:45:00,778.85,785.09,778.27,783.53,64837.0,775.932,782.1486,775.3541,780.5944,64837.0
2024-11-26 09:50:00,784.79,788.88,777.0,780.63,88217.0,781.8497,785.9244,774.0889,777.7053,88217.0
2024-11-26 09:55:00,779.69,781.59,778.43,780.7,31328.0,776.7688,778.6617,775.5135,777.775,31328.0
2024-11-26 10:00:00,780.53,785.99,779.57,784.75,41616.0,777.6057,783.0452,776.6493,781.8099,41616.0
2024-11-26 10:05:00,784.49,786.03,784.05,784.63,32798.0,781.5508,783.0851,781.1125,781.6903,32798.0
2024-11-26 10:10:00,784.7,788.0,784.24,785.43,43717.0,781.76,785.0477,781.3018,782.4873,43717.0
2024-11-26 10:15:00,785.0,786.13,784.0,784.9,42170.0,782.0589,783.1847,781.0627,781.9593,42170.0
2024-11-26 10:20:00,784.63,785.5,782.5,785.21,40683.0,781.6903,782.557,779.5683,782.2681,40683.0
2024-11-26 10:25:00,785.25,788.25,785.0,788.25,36024.0,782.308,785.2967,782.0589,785.2967,36024.0
2024-11-26 10:30:00,787.78,788.84,786.42,786.72,34059.0,784.8285,785.8845,783.4736,783.7725,34059.0
2024-11-26 10:35:00,786.83,787.45,785.39,787.45,10220.0,783.8821,784.4997,782.4475,784.4997,10220.0
2024-11-26 10:40:00,787.49,791.0,787.11,789.28,62229.0,784.5396,788.0364,784.161,786.3229,62229.0
2024-11-26 10:45:00,789.66,793.35,788.9,792.41,48335.0,786.7015,790.3776,785.9443,789.4412,48335.0
2024-11-26 10:50:00,792.32,798.63,792.31,797.67,115237.0,789.3515,795.6379,789.3415,794.6815,115237.0
2024-11-26 10:55:00,797.6,799.41,795.11,798.94,94487.0,794.6117,796.4149,792.131,795.9467,94487.0
2024-11-26 11:00:00,799.15,799.19,794.5,794.58,50998.0,796.1559,796.1958,791.5233,791.603,50998.0
2024-11-26 11:05:00,794.23,798.44,794.23,797.57,42917.0,791.2543,795.4486,791.2543,794.5818,42917.0
2024-11-26 11:10:00,797.7,798.63,796.21,796.21,48892.0,794.7113,795.6379,793.2269,793.2269,48892.0
2024-11-26 11:15:00,796.57,798.0,794.15,797.95,45120.0,793.5856,795.0102,791.1746,794.9604,45120.0
2024-11-26 11:20:00,797.47,799.5,797.04,798.26,30456.0,794.4822,796.5046,794.0538,795.2692,30456.0
2024-11-26 11:25:00,798.48,803.98,798.48,803.66,114530.0,795.4884,800.9678,795.4884,800.649,114530.0
2024-11-26 11:30:00,803.97,805.0,803.11,804.64,64352.0,800.9578,801.984,800.1011,801.6253,64352.0
2024-11-26 11:35:00,804.52,805.0,802.08,804.64,75483.0,801.5058,801.984,799.0749,801.6253,75483.0
2024-11-26 11:40:00,804.56,806.14,804.5,805.99,82824.0,801.5456,803.1197,801.4859,802.9703,82824.0
2024-11-26 11:45:00,805.78,807.0,803.0,803.5,79081.0,802.7611,803.9765,799.9915,800.4896,79081.0
2024-11-26 11:50:00,803.69,804.99,799.05,802.6,42702.0,800.6789,801.974,796.0563,799.593,42702.0
2024-11-26 11:55:00,802.3,802.59,798.25,800.0,36961.0,799.2941,799.583,795.2593,797.0027,36961.0
2024-11-26 12:00:00,800.3,800.46,797.0,800.0,34347.0,797.3016,797.461,794.014,797.0027,34347.0
2024-11-26 12:05:00,799.89,800.05,797.71,797.93,28986.0,796.8931,797.0525,794.7213,794.9405,28986.0
2024-11-26 12:10:00,797.45,798.01,795.47,795.51,22421.0,794.4623,795.0202,792.4897,792.5295,22421.0
2024-11-26 12:15:00,795.98,796.63,794.63,796.12,21577.0,792.9978,793.6453,791.6528,793.1373,21577.0
2024-11-26 12:20:00,796.0,796.1,792.79,793.91,25697.0,793.0177,793.1173,789.8197,790.9355,25697.0
2024-11-26 12:25:00,793.2,796.52,792.47,796.33,29959.0,790.2282,793.5358,789.5009,793.3465,29959.0
2024-11-26 12:30:00,795.92,797.28,795.51,797.28,28663.0,792.938,794.2929,792.5295,794.2929,28663.0
2024-11-26 12:35:00,796.9,797.51,794.43,796.32,22286.0,793.9143,794.5221,791.4536,793.3365,22286.0
2024-11-26 12:40:00,796.65,797.93,796.18,797.8,15159.0,793.6653,794.9405,793.197,794.811,15159.0
2024-11-26 12:45:00,797.8,798.0,796.32,797.13,29365.0,794.811,795.0102,793.3365,794.1435,29365.0
2024-11-26 12:50:00,797.2,798.31,796.72,798.11,19636.0,794.2132,795.3191,793.735,795.1198,19636.0
2024-11-26 12:55:00,798.07,798.3,794.53,794.56,22493.0,795.08,795.3091,791.5532,791.5831,22493.0
2024-11-26 13:00:00,794.56,796.07,794.21,795.56,14557.0,791.5831,793.0874,791.2344,792.5794,14557.0
2024-11-26 13:05:00,795.92,796.94,795.25,795.72,20041.0,792.938,793.9542,792.2705,792.7388,20041.0
2024-11-26 13:10:00,795.97,796.5,795.34,796.1,26015.0,792.9878,793.5158,792.3602,793.1173,26015.0
2024-11-26 13:15:00,796.26,796.36,794.83,796.31,20006.0,793.2767,793.3764,791.8521,793.3265,20006.0
2024-11-26 13:20:00,796.01,796.55,795.5,796.28,19269.0,793.0277,793.5656,792.5196,793.2967,19269.0
2024-11-26 13:25:00,796.25,797.5,795.37,796.71,12996.0,793.2668,794.5121,792.3901,793.725,12996.0
2024-11-26 13:30:00,796.38,796.55,795.54,796.23,6146.0,793.3963,793.5656,792.5594,793.2468,6146.0
2024-11-26 13:35:00,796.04,796.49,795.44,795.6,12911.0,793.0576,793.5059,792.4598,792.6192,12911.0
2024-11-26 13:40:00,795.83,795.83,793.94,795.33,56790.0,792.8483,792.8483,790.9654,792.3502,56790.0
2024-11-26 13:45:00,795.51,795.83,793.5,793.51,9481.0,792.5295,792.8483,790.5271,790.537,9481.0
2024-11-26 13:50:00,793.33,795.77,792.57,795.25,21485.0,790.3577,792.7886,789.6006,792.2705,21485.0
2024-11-26 13:55:00,794.7,795.58,794.11,794.33,15267.0,791.7226,792.5993,791.1348,791.354,15267.0
2024-11-26 14:00:00,794.51,795.09,793.57,793.72,5679.0,791.5333,792.1111,790.5968,790.7463,5679.0
2024-11-26 14:05:00,793.86,794.12,792.6,792.88,7188.0,790.8857,791.1448,789.6304,789.9094,7188.0
2024-11-26 14:10:00,792.58,793.62,792.06,792.06,10336.0,789.6105,790.6466,789.0925,789.0925,10336.0
2024-11-26 14:15:00,792.39,792.43,789.71,790.02,25067.0,789.4212,789.4611,786.7513,787.0601,25067.0
2024-11-26 14:20:00,790.26,790.95,790.12,790.53,8338.0,787.2992,787.9866,787.1597,787.5682,8338.0
2024-11-26 14:25:00,790.53,790.54,788.9,790.28,21157.0,787.5682,787.5782,785.9443,787.3191,21157.0
2024-11-26 14:30:00,790.28,790.5,788.99,790.01,14244.0,787.3191,787.5383,786.034,787.0502,14244.0
2024-11-26 14:35:00,790.43,790.43,789.64,790.07,9845.0,787.4686,787.4686,786.6815,787.1099,9845.0
2024-11-26 14:40:00,789.99,790.79,789.94,790.45,12202.0,787.0302,787.8272,786.9804,787.4885,12202.0
2024-11-26 14:45:00,790.42,790.52,789.66,790.05,7679.0,787.4586,787.5582,786.7015,787.09,7679.0
2024-11-26 14:50:00,789.9,790.41,789.84,789.86,13187.0,786.9406,787.4487,786.8808,786.9007,13187.0
2024-11-26 14:55:00,790.44,790.48,788.02,789.18,20431.0,787.4785,787.5184,785.0676,786.2233,20431.0
2024-11-26 15:00:00,789.18,790.52,789.01,789.01,9941.0,786.2233,787.5582,786.0539,786.0539,9941.0
2024-11-26 15:05:00,789.02,790.29,788.79,788.96,44607.0,786.0639,787.3291,785.8347,786.0041,44607.0
2024-11-26 15:10:00,788.99,789.03,787.59,787.87,20144.0,786.034,786.0738,784.6392,784.9182,20144.0
2024-11-26 15:15:00,787.8,788.29,787.03,788.06,12311.0,784.8484,785.3366,784.0813,785.1075,12311.0
2024-11-26 15:20:00,787.99,789.11,787.99,789.11,18008.0,785.0377,786.1535,785.0377,786.1535,18008.0
2024-11-26 15:25:00,789.13,789.35,788.12,788.97,18329.0,786.1734,786.3926,785.1672,786.014,18329.0
2024-11-26 15:30:00,789.01,791.09,789.01,789.39,21611.0,786.0539,788.1261,786.0539,786.4325,21611.0
2024-11-26 15:35:00,789.01,789.42,788.67,788.79,16170.0,786.0539,786.4624,785.7152,785.8347,16170.0
2024-11-26 15:40:00,788.67,789.21,787.99,788.49,36405.0,785.7152,786.2531,785.0377,785.5358,36405.0
2024-11-26 15:45:00,788.24,790.71,788.0,790.29,47524.0,785.2868,787.7475,785.0477,787.3291,47524.0
2024-11-26 15:50:00,790.23,791.42,789.43,790.37,31681.0,787.2693,788.4549,786.4723,787.4088,31681.0
2024-11-26 15:55:00,790.48,790.7,789.22,789.46,89744.0,787.5184,787.7376,786.2631,786.5022,89744.0
2024-11-27 09:30:00,788.12,788.12,780.3,784.57,115209.0,785.1672,785.1672,777.3765,781.6305,115209.0
2024-11-27 09:35:00,783.53,784.49,782.4,783.26,26711.0,780.5944,781.5508,779.4687,780.3254,26711.0
2024-11-27 09:40:00,783.46,784.78,782.77,784.02,25387.0,780.5247,781.8397,779.8373,781.0826,25387.0
2024-11-27 09:45:00,783.97,784.57,782.25,784.1,23610.0,781.0328,781.6305,779.3192,781.1623,23610.0
2024-11-27 09:50:00,784.28,785.55,783.32,784.18,19991.0,781.3416,782.6069,780.3852,781.242,19991.0
2024-11-27 09:55:00,785.26,788.94,784.75,787.56,36357.0,782.3179,785.9842,781.8099,784.6093,36357.0
2024-11-27 10:00:00,787.56,787.56,785.24,786.43,8785.0,784.6093,784.6093,782.298,783.4836,8785.0
2024-11-27 10:05:00,786.86,789.04,786.04,786.57,24587.0,783.912,786.0838,783.095,783.623,24587.0
2024-11-27 10:10:00,786.5,787.35,785.09,785.25,12732.0,783.5533,784.4001,782.1486,782.308,12732.0
2024-11-27 10:15:00,784.88,786.34,784.49,786.19,11141.0,781.9394,783.3939,781.5508,783.2445,11141.0
2024-11-27 10:20:00,785.47,791.97,785.47,791.96,27571.0,782.5272,789.0028,782.5272,788.9928,27571.0
2024-11-27 10:25:00,791.46,791.46,786.32,787.0,10973.0,788.4947,788.4947,783.374,784.0514,10973.0
2024-11-27 10:30:00,787.23,787.5,785.22,785.42,13236.0,784.2806,784.5496,782.2781,782.4773,13236.0
2024-11-27 10:35:00,785.75,786.0,784.5,784.75,15148.0,782.8061,783.0552,781.5608,781.8099,15148.0
2024-11-27 10:40:00,784.97,787.28,784.96,786.9,10608.0,782.029,784.3304,782.0191,783.9518,10608.0
2024-11-27 10:45:00,786.17,787.67,786.17,786.5,9099.0,783.2245,784.7189,783.2245,783.5533,9099.0
2024-11-27 10:50:00,786.49,788.43,786.4,787.49,24214.0,783.5433,785.4761,783.4537,784.5396,24214.0
2024-11-27 10:55:00,787.95,789.89,787.94,788.1,19645.0,784.9979,786.9306,784.9879,785.1473,19645.0
2024-11-27 11:00:00,788.72,789.27,788.0,788.83,19897.0,785.765,786.3129,785.0477,785.8746,19897.0
2024-11-27 11:05:00,788.82,792.37,788.81,792.37,24797.0,785.8646,789.4013,785.8546,789.4013,24797.0
2024-11-27 11:10:00,792.04,793.19,791.51,793.06,23443.0,789.0725,790.2182,788.5445,790.0887,23443.0
2024-11-27 11:15:00,792.59,793.15,790.34,791.08,28365.0,789.6205,790.1784,787.3789,788.1161,28365.0
2024-11-27 11:20:00,790.96,793.98,790.94,793.92,19818.0,787.9966,791.0053,787.9767,790.9455,19818.0
2024-11-27 11:25:00,793.39,794.83,793.14,794.37,34798.0,790.4175,791.8521,790.1684,791.3938,34798.0
2024-11-27 11:30:00,794.55,794.55,791.33,792.86,18891.0,791.5731,791.5731,788.3652,789.8895,18891.0
2024-11-27 11:35:00,792.98,793.17,791.83,792.7,9756.0,790.009,790.1983,788.8633,789.7301,9756.0
2024-11-27 11:40:00,792.49,793.25,791.22,791.59,20431.0,789.5209,790.278,788.2556,788.6242,20431.0
2024-11-27 11:45:00,791.8,792.01,789.83,790.28,24042.0,788.8334,789.0427,786.8708,787.3191,24042.0
2024-11-27 11:50:00,790.28,790.83,789.02,789.79,10540.0,787.3191,787.8671,786.0639,786.831,10540.0
2024-11-27 11:55:00,789.5,790.07,789.15,789.7,7238.0,786.5421,787.1099,786.1934,786.7413,7238.0
2024-11-27 12:00:00,789.5,789.55,788.37,789.13,7164.0,786.5421,786.5919,785.4163,786.1734,7164.0
2024-11-27 12:05:00,788.92,789.71,788.4,788.82,3703.0,785.9642,786.7513,785.4462,785.8646,3703.0
2024-11-27 12:10:00,788.69,789.39,788.34,789.18,13231.0,785.7351,786.4325,785.3864,786.2233,13231.0
2024-11-27 12:15:00,788.95,789.45,788.87,788.96,725.0,785.9941,786.4922,785.9144,786.0041,725.0
2024-11-27 12:20:00,788.92,789.95,788.56,789.62,9574.0,785.9642,786.9904,785.6056,786.6616,9574.0
2024-11-27 12:25:00,789.1,790.85,789.1,790.81,8319.0,786.1436,787.887,786.1436,787.8472,8319.0
2024-11-27 12:30:00,790.82,791.52,789.97,790.14,14189.0,787.8571,788.5545,787.0103,787.1797,14189.0
2024-11-27 12:35:00,790.4,790.74,789.83,790.35,6287.0,787.4387,787.7774,786.8708,787.3889,6287.0
2024-11-27 12:40:00,790.72,792.04,790.16,790.91,10485.0,787.7575,789.0725,787.1996,787.9468,10485.0
2024-11-27 12:45:00,791.51,792.87,791.51,792.06,7489.0,788.5445,789.8994,788.5445,789.0925,7489.0
2024-11-27 12:50:00,792.06,792.44,791.55,791.77,7707.0,789.0925,789.471,788.5844,788.8036,7707.0
2024-11-27 12:55:00,791.68,791.68,790.32,791.03,13624.0,788.7139,788.7139,787.359,788.0663,13624.0
2024-11-27 13:00:00,791.05,791.05,790.18,790.73,16586.0,788.0863,788.0863,787.2195,787.7675,16586.0
2024-11-27 13:05:00,790.74,791.44,790.74,790.92,2436.0,787.7774,788.4748,787.7774,787.9567,2436.0
2024-11-27 13:10:00,791.44,791.83,791.2,791.57,7819.0,788.4748,788.8633,788.2357,788.6043,7819.0
2024-11-27 13:15:00,791.57,792.99,791.56,792.12,6546.0,788.6043,790.019,788.5943,789.1522,6546.0
2024-11-27 13:20:00,792.27,792.7,792.14,792.21,4690.0,789.3017,789.7301,789.1722,789.2419,4690.0
2024-11-27 13:25:00,792.35,792.7,792.04,792.68,4129.0,789.3814,789.7301,789.0725,789.7101,4129.0
2024-11-27 13:30:00,792.67,792.8,791.08,791.48,6773.0,789.7002,789.8297,788.1161,788.5146,6773.0
2024-11-27 13:35:00,791.63,791.63,789.63,789.87,7112.0,788.6641,788.6641,786.6716,786.9107,7112.0
2024-11-27 13:40:00,789.5,789.54,788.04,788.3,3049.0,786.5421,786.5819,785.0875,785.3466,3049.0
2024-11-27 13:45:00,788.36,789.02,788.0,788.51,4471.0,785.4063,786.0639,785.0477,785.5558,4471.0
2024-11-27 13:50:00,788.5,788.81,788.14,788.81,2892.0,785.5458,785.8546,785.1872,785.8546,2892.0
2024-11-27 13:55:00,788.81,788.81,786.0,786.67,11803.0,785.8546,785.8546,783.0552,783.7227,11803.0
2024-11-27 14:00:00,786.22,786.41,785.38,786.07,9086.0,783.2744,783.4636,782.4375,783.1249,9086.0
2024-11-27 14:05:00,786.19,786.4,785.37,786.21,20601.0,783.2445,783.4537,782.4275,783.2644,20601.0
2024-11-27 14:10:00,786.21,786.21,785.37,785.54,3075.0,783.2644,783.2644,782.4275,782.5969,3075.0
2024-11-27 14:15:00,785.7,786.51,785.4,786.03,12756.0,782.7563,783.5633,782.4574,783.0851,12756.0
2024-11-27 14:20:00,786.03,786.28,785.02,785.42,10799.0,783.0851,783.3341,782.0788,782.4773,10799.0
2024-11-27 14:25:00,785.39,786.25,785.12,785.87,7750.0,782.4475,783.3042,782.1785,782.9257,7750.0
2024-11-27 14:30:00,786.19,786.32,785.41,786.32,12550.0,783.2445,783.374,782.4674,783.374,12550.0
2024-11-27 14:35:00,786.05,787.32,785.93,786.94,50420.0,783.105,784.3702,782.9854,783.9917,50420.0
2024-11-27 14:40:00,787.31,788.53,787.31,788.25,9429.0,784.3603,785.5757,784.3603,785.2967,9429.0
2024-11-27 14:45:00,788.25,788.93,788.01,788.59,8234.0,785.2967,785.9742,785.0576,785.6355,8234.0
2024-11-27 14:50:00,788.59,789.14,788.59,788.95,7133.0,785.6355,786.1834,785.6355,785.9941,7133.0
2024-11-27 14:55:00,789.15,789.28,788.62,788.95,7688.0,786.1934,786.3229,785.6654,785.9941,7688.0
2024-11-27 15:00:00,788.93,789.28,788.62,789.25,8468.0,785.9742,786.3229,785.6654,786.293,8468.0
2024-11-27 15:05:00,789.35,790.01,788.76,788.76,16705.0,786.3926,787.0502,785.8048,785.8048,16705.0
2024-11-27 15:10:00,788.68,788.68,787.72,787.77,3157.0,785.7251,785.7251,784.7687,784.8185,3157.0
2024-11-27 15:15:00,787.74,788.15,786.75,787.77,5603.0,784.7887,785.1971,783.8024,784.8185,5603.0
2024-11-27 15:20:00,787.59,787.98,786.83,787.1,4159.0,784.6392,785.0278,783.8821,784.1511,4159.0
2024-11-27 15:25:00,787.18,787.3,786.68,787.3,5382.0,784.2308,784.3503,783.7326,784.3503,5382.0
2024-11-27 15:30:00,787.09,788.26,786.55,787.94,9599.0,784.1411,785.3067,783.6031,784.9879,9599.0
2024-11-27 15:35:00,787.94,788.26,786.79,786.79,5871.0,784.9879,785.3067,783.8422,783.8422,5871.0
2024-11-27 15:40:00,786.79,788.02,786.78,787.75,14969.0,783.8422,785.0676,783.8323,784.7986,14969.0
2024-11-27 15:45:00,788.02,789.69,787.94,789.66,11348.0,785.0676,786.7313,784.9879,786.7015,11348.0
2024-11-27 15:50:00,789.5,791.18,789.31,789.58,53064.0,786.5421,788.2158,786.3528,786.6218,53064.0
2024-11-27 15:55:00,789.32,790.61,788.2,788.31,77246.0,786.3627,787.6479,785.2469,785.3565,77246.0
2024-11-29 09:30:00,791.33,796.73,789.33,793.45,92491.0,788.3652,793.745,786.3727,790.4773,92491.0
2024-11-29 09:35:00,794.07,794.81,791.6,791.91,35709.0,791.0949,791.8322,788.6342,788.943,35709.0
2024-11-29 09:40:00,790.94,794.25,790.3,793.94,26705.0,787.9767,791.2743,787.3391,790.9654,26705.0
2024-11-29 09:45:00,794.13,795.88,792.27,794.09,29746.0,791.1547,792.8982,789.3017,791.1149,29746.0
2024-11-29 09:50:00,794.32,795.44,793.24,794.41,37589.0,791.344,792.4598,790.268,791.4337,37589.0
2024-11-29 09:55:00,794.39,795.55,793.66,794.23,20941.0,791.4137,792.5694,790.6865,791.2543,20941.0
2024-11-29 10:00:00,794.23,795.44,793.52,795.02,25449.0,791.2543,792.4598,790.547,792.0414,25449.0
2024-11-29 10:05:00,795.06,796.25,794.5,795.26,19333.0,792.0812,793.2668,791.5233,792.2805,19333.0
2024-11-29 10:10:00,795.43,796.3,794.02,794.58,20326.0,792.4498,793.3166,791.0451,791.603,20326.0
2024-11-29 10:15:00,794.7,795.64,794.03,795.55,23490.0,791.7226,792.6591,791.0551,792.5694,23490.0
2024-11-29 10:20:00,795.45,795.54,794.01,794.44,12857.0,792.4698,792.5594,791.0352,791.4636,12857.0
2024-11-29 10:25:00,794.69,794.73,793.29,794.5,20237.0,791.7126,791.7525,790.3179,791.5233,20237.0
2024-11-29 10:30:00,794.5,796.59,794.49,796.07,17517.0,791.5233,793.6055,791.5134,793.0874,17517.0
2024-11-29 10:35:00,796.11,797.44,795.18,797.28,30619.0,793.1273,794.4523,792.2008,794.2929,30619.0
2024-11-29 10:40:00,797.28,798.16,797.03,797.31,26065.0,794.2929,795.1696,794.0438,794.3228,26065.0
2024-11-29 10:45:00,797.31,797.6,795.79,797.6,20982.0,794.3228,794.6117,792.8085,794.6117,20982.0
2024-11-29 10:50:00,797.7,799.0,796.71,798.76,21320.0,794.7113,796.0065,793.725,795.7674,21320.0
2024-11-29 10:55:00,798.94,800.33,798.65,799.43,47985.0,795.9467,797.3315,795.6578,796.4349,47985.0
2024-11-29 11:00:00,799.43,799.77,798.17,799.13,20250.0,796.4349,796.7736,795.1796,796.136,20250.0
2024-11-29 11:05:00,798.99,799.9,798.91,799.77,13965.0,795.9965,796.9031,795.9168,796.7736,13965.0
2024-11-29 11:10:00,799.63,799.89,797.65,798.44,17370.0,796.6341,796.8931,794.6615,795.4486,17370.0
2024-11-29 11:15:00,798.85,799.45,797.4,797.64,20803.0,795.857,796.4548,794.4125,794.6516,20803.0
2024-11-29 11:20:00,797.52,798.83,797.45,798.82,7814.0,794.532,795.8371,794.4623,795.8271,7814.0
2024-11-29 11:25:00,798.52,798.52,796.03,796.53,20464.0,795.5283,795.5283,793.0476,793.5457,20464.0
2024-11-29 11:30:00,796.21,797.0,796.0,796.02,19107.0,793.2269,794.014,793.0177,793.0376,19107.0
2024-11-29 11:35:00,796.03,796.58,795.56,796.58,9022.0,793.0476,793.5955,792.5794,793.5955,9022.0
2024-11-29 11:40:00,796.34,797.21,796.0,796.69,8863.0,793.3564,794.2232,793.0177,793.7051,8863.0
2024-11-29 11:45:00,796.84,797.34,796.36,797.05,8183.0,793.8546,794.3527,793.3764,794.0638,8183.0
2024-11-29 11:50:00,796.79,797.33,796.49,797.13,10443.0,793.8047,794.3427,793.5059,794.1435,10443.0
2024-11-29 11:55:00,796.91,797.97,796.61,797.71,4879.0,793.9243,794.9803,793.6254,794.7213,4879.0
2024-11-29 12:00:00,797.42,799.0,797.42,798.67,14289.0,794.4324,796.0065,794.4324,795.6777,14289.0
2024-11-29 12:05:00,798.47,798.47,797.34,797.47,8172.0,795.4785,795.4785,794.3527,794.4822,8172.0
2024-11-29 12:10:00,797.45,797.65,796.38,796.48,11583.0,794.4623,794.6615,793.3963,793.4959,11583.0
2024-11-29 12:15:00,796.49,796.49,794.84,796.42,10380.0,793.5059,793.5059,791.8621,793.4361,10380.0
2024-11-29 12:20:00,796.2,796.59,795.94,796.06,11335.0,793.217,793.6055,792.9579,793.0775,11335.0
2024-11-29 12:25:00,796.0,796.56,795.5,795.75,13188.0,793.0177,793.5756,792.5196,792.7686,13188.0
2024-11-29 12:30:00,795.74,796.28,795.5,795.81,12272.0,792.7587,793.2967,792.5196,792.8284,12272.0
2024-11-29 12:35:00,795.81,796.39,795.5,795.68,16351.0,792.8284,793.4062,792.5196,792.6989,16351.0
2024-11-29 12:40:00,795.68,796.26,795.12,796.07,14170.0,792.6989,793.2767,792.141,793.0874,14170.0
2024-11-29 12:45:00,796.33,796.97,796.0,796.87,7597.0,793.3465,793.9841,793.0177,793.8844,7597.0
2024-11-29 12:50:00,796.95,797.6,796.23,796.86,22068.0,793.9641,794.6117,793.2468,793.8745,22068.0
2024-11-29 12:55:00,796.8,796.89,795.35,795.35,76599.0,793.8147,793.9044,792.3701,792.3701,76599.0
2024-12-02 09:30:00,798.11,804.12,797.2,800.06,137765.0,795.1198,801.1073,794.2132,797.0625,137765.0
2024-12-02 09:35:00,799.93,803.09,799.71,802.63,36917.0,796.933,800.0811,796.7138,799.6229,36917.0
2024-12-02 09:40:00,802.67,804.49,802.02,804.0,51478.0,799.6627,801.4759,799.0152,800.9877,51478.0
2024-12-02 09:45:00,803.74,804.2,801.49,804.03,52543.0,800.7287,801.187,798.4871,801.0176,52543.0
2024-12-02 09:50:00,803.92,805.25,803.42,804.5,44599.0,800.908,802.2331,800.4099,801.4859,44599.0
2024-12-02 09:55:00,804.36,805.35,801.6,802.45,39355.0,801.3464,802.3327,798.5967,799.4435,39355.0
2024-12-02 10:00:00,801.6,804.97,800.85,804.72,34054.0,798.5967,801.9541,797.8495,801.705,34054.0
2024-12-02 10:05:00,804.96,804.96,803.32,803.62,29722.0,801.9441,801.9441,800.3103,800.6092,29722.0
2024-12-02 10:10:00,803.59,803.59,799.74,799.8,32364.0,800.5793,800.5793,796.7437,796.8035,32364.0
2024-12-02 10:15:00,800.0,800.8,797.68,799.83,23318.0,797.0027,797.7997,794.6914,796.8334,23318.0
2024-12-02 10:20:00,799.83,800.49,798.25,798.63,11130.0,796.8334,797.4909,795.2593,795.6379,11130.0
2024-12-02 10:25:00,798.97,799.8,798.6,799.31,22819.0,795.9766,796.8035,795.608,796.3153,22819.0
2024-12-02 10:30:00,799.33,801.0,799.04,800.53,14651.0,796.3352,797.999,796.0463,797.5307,14651.0
2024-12-02 10:35:00,800.63,801.86,800.0,801.63,19509.0,797.6304,798.8558,797.0027,798.6266,19509.0
2024-12-02 10:40:00,801.75,802.1,800.49,801.34,15793.0,798.7462,799.0949,797.4909,798.3377,15793.0
2024-12-02 10:45:00,801.4,802.21,800.53,801.0,13463.0,798.3975,799.2044,797.5307,797.999,13463.0
2024-12-02 10:50:00,801.0,801.0,798.64,799.28,17754.0,797.999,797.999,795.6478,796.2854,17754.0
2024-12-02 10:55:00,799.31,800.33,798.65,800.33,10524.0,796.3153,797.3315,795.6578,797.3315,10524.0
2024-12-02 11:00:00,799.98,801.11,799.98,800.49,5180.0,796.9828,798.1086,796.9828,797.4909,5180.0
2024-12-02 11:05:00,800.56,801.0,799.64,800.64,5446.0,797.5606,797.999,796.6441,797.6403,5446.0
2024-12-02 11:10:00,800.9,801.08,798.68,798.96,6928.0,797.8994,798.0787,795.6877,795.9666,6928.0
2024-12-02 11:15:00,799.04,800.27,798.65,800.02,11370.0,796.0463,797.2717,795.6578,797.0226,11370.0
2024-12-02 11:20:00,800.0,800.02,798.52,799.43,10106.0,797.0027,797.0226,795.5283,796.4349,10106.0
2024-12-02 11:25:00,799.7,800.08,797.58,798.26,23600.0,796.7038,797.0824,794.5918,795.2692,23600.0
2024-12-02 11:30:00,798.25,799.0,797.85,798.0,8141.0,795.2593,796.0065,794.8608,795.0102,8141.0
2024-12-02 11:35:00,797.99,798.22,796.21,796.25,13530.0,795.0003,795.2294,793.2269,793.2668,13530.0
2024-12-02 11:40:00,796.0,796.5,795.31,795.62,7908.0,793.0177,793.5158,792.3303,792.6391,7908.0
2024-12-02 11:45:00,795.56,796.41,795.47,795.7,15580.0,792.5794,793.4262,792.4897,792.7188,15580.0
2024-12-02 11:50:00,796.0,796.39,795.7,796.06,12096.0,793.0177,793.4062,792.7188,793.0775,12096.0
2024-12-02 11:55:00,796.24,796.94,795.22,796.94,17188.0,793.2568,793.9542,792.2406,793.9542,17188.0
2024-12-02 12:00:00,797.33,797.48,796.7,797.21,4502.0,794.3427,794.4922,793.7151,794.2232,4502.0
2024-12-02 12:05:00,796.93,797.98,796.93,797.73,4708.0,793.9442,794.9903,793.9442,794.7412,4708.0
2024-12-02 12:10:00,797.73,797.73,797.01,797.42,5492.0,794.7412,794.7412,794.0239,794.4324,5492.0
2024-12-02 12:15:00,797.41,797.53,796.28,797.26,9745.0,794.4224,794.542,793.2967,794.273,9745.0
2024-12-02 12:20:00,797.26,797.67,796.64,797.22,10007.0,794.273,794.6815,793.6553,794.2331,10007.0
2024-12-02 12:25:00,797.51,798.5,797.11,797.72,12364.0,794.5221,795.5083,794.1235,794.7313,12364.0
2024-12-02 12:30:00,797.4,797.55,796.43,796.64,11387.0,794.4125,794.5619,793.4461,793.6553,11387.0
2024-12-02 12:35:00,796.65,797.43,796.33,797.11,9871.0,793.6653,794.4424,793.3465,794.1235,9871.0
2024-12-02 12:40:00,797.08,797.48,796.42,796.43,5278.0,794.0937,794.4922,793.4361,793.4461,5278.0
2024-12-02 12:45:00,796.59,796.88,796.49,796.75,5022.0,793.6055,793.8944,793.5059,793.7649,5022.0
2024-12-02 12:50:00,796.75,797.0,795.96,796.03,4526.0,793.7649,794.014,792.9779,793.0476,4526.0
2024-12-02 12:55:00,796.03,796.14,795.5,795.79,6110.0,793.0476,793.1572,792.5196,792.8085,6110.0
2024-12-02 13:00:00,795.77,796.68,795.26,796.68,10480.0,792.7886,793.6952,792.2805,793.6952,10480.0
2024-12-02 13:05:00,796.66,796.99,796.14,796.99,7244.0,793.6752,794.004,793.1572,794.004,7244.0
2024-12-02 13:10:00,796.99,797.18,796.45,797.18,3593.0,794.004,794.1933,793.466,794.1933,3593.0
2024-12-02 13:15:00,797.25,797.91,796.37,796.75,12885.0,794.263,794.9206,793.3863,793.7649,12885.0
2024-12-02 13:20:00,796.6,796.98,796.4,796.75,3322.0,793.6155,793.994,793.4162,793.7649,3322.0
2024-12-02 13:25:00,796.75,797.49,796.75,797.49,7336.0,793.7649,794.5021,793.7649,794.5021,7336.0
2024-12-02 13:30:00,797.43,797.43,796.97,797.2,2855.0,794.4424,794.4424,793.9841,794.2132,2855.0
2024-12-02 13:35:00,797.2,797.34,796.75,796.82,10826.0,794.2132,794.3527,793.7649,793.8346,10826.0
2024-12-02 13:40:00,796.88,797.45,796.72,797.13,20839.0,793.8944,794.4623,793.735,794.1435,20839.0
2024-12-02 13:45:00,797.34,797.49,797.15,797.49,5066.0,794.3527,794.5021,794.1634,794.5021,5066.0
2024-12-02 13:50:00,797.52,797.75,797.0,797.16,10941.0,794.532,794.7612,794.014,794.1734,10941.0
2024-12-02 13:55:00,797.15,797.79,797.14,797.57,4824.0,794.1634,794.801,794.1534,794.5818,4824.0
2024-12-02 14:00:00,797.57,797.72,797.25,797.38,5183.0,794.5818,794.7313,794.263,794.3925,5183.0
2024-12-02 14:05:00,797.38,798.84,797.25,798.84,7131.0,794.3925,795.8471,794.263,795.8471,7131.0
2024-12-02 14:10:00,798.79,799.31,798.7,798.82,3360.0,795.7973,796.3153,795.7076,795.8271,3360.0
2024-12-02 14:15:00,798.8,798.96,798.01,798.25,4163.0,795.8072,795.9666,795.0202,795.2593,4163.0
2024-12-02 14:20:00,798.49,798.71,797.58,797.79,5263.0,795.4984,795.7176,794.5918,794.801,5263.0
2024-12-02 14:25:00,797.93,798.08,797.8,797.99,4208.0,794.9405,795.0899,794.811,795.0003,4208.0
2024-12-02 14:30:00,797.81,798.55,797.8,798.55,3886.0,794.8209,795.5582,794.811,795.5582,3886.0
2024-12-02 14:35:00,798.57,798.8,798.27,798.75,4245.0,795.5781,795.8072,795.2792,795.7574,4245.0
2024-12-02 14:40:00,798.84,799.16,798.45,798.45,5845.0,795.8471,796.1659,795.4585,795.4585,5845.0
2024-12-02 14:45:00,798.45,799.21,798.42,799.2,20578.0,795.4585,796.2157,795.4286,796.2057,20578.0
2024-12-02 14:50:00,799.05,799.48,798.83,799.06,4912.0,796.0563,796.4847,795.8371,796.0662,4912.0
2024-12-02 14:55:00,799.16,799.55,798.89,799.21,5276.0,796.1659,796.5544,795.8969,796.2157,5276.0
2024-12-02 15:00:00,799.18,800.5,799.02,800.37,12837.0,796.1858,797.5008,796.0264,797.3713,12837.0
2024-12-02 15:05:00,800.68,800.7,799.93,800.22,7113.0,797.6802,797.7001,796.933,797.2219,7113.0
2024-12-02 15:10:00,800.22,801.71,800.04,801.56,9345.0,797.2219,798.7063,797.0426,798.5569,9345.0
2024-12-02 15:15:00,801.6,801.6,800.6,800.61,14588.0,798.5967,798.5967,797.6005,797.6104,14588.0
2024-12-02 15:20:00,800.79,801.0,800.09,800.15,8706.0,797.7898,797.999,797.0924,797.1522,8706.0
2024-12-02 15:25:00,800.55,800.72,800.05,800.7,10553.0,797.5507,797.72,797.0525,797.7001,10553.0
2024-12-02 15:30:00,800.48,801.05,800.32,800.67,10062.0,797.4809,798.0488,797.3215,797.6702,10062.0
2024-12-02 15:35:00,800.82,800.95,799.27,799.57,12068.0,797.8196,797.9492,796.2755,796.5743,12068.0
2024-12-02 15:40:00,799.51,801.33,799.34,800.99,14420.0,796.5146,798.3277,796.3452,797.989,14420.0
2024-12-02 15:45:00,800.89,801.38,800.77,801.26,12521.0,797.8894,798.3776,797.7698,798.258,12521.0
2024-12-02 15:50:00,801.01,802.37,800.69,801.09,22931.0,798.0089,799.3638,797.6901,798.0886,22931.0
2024-12-02 15:55:00,801.02,801.28,799.58,800.05,64848.0,798.0189,798.2779,796.5843,797.0525,64848.0
2024-12-03 09:30:00,802.93,804.5,801.61,803.75,69881.0,799.9217,801.4859,798.6067,800.7387,69881.0
2024-12-03 09:35:00,803.99,806.56,802.38,806.01,24453.0,800.9778,803.5381,799.3738,802.9902,24453.0
2024-12-03 09:40:00,806.25,808.65,805.4,808.38,30762.0,803.2293,805.6203,802.3825,805.3513,30762.0
2024-12-03 09:45:00,808.38,811.27,808.37,810.43,58722.0,805.3513,808.2305,805.3414,807.3936,58722.0
2024-12-03 09:50:00,810.01,813.0,808.95,812.65,27365.0,806.9752,809.954,805.9192,809.6053,27365.0
2024-12-03 09:55:00,812.65,813.65,811.02,813.38,40427.0,809.6053,810.6016,807.9814,810.3326,40427.0
2024-12-03 10:00:00,813.2,816.09,813.01,815.0,50912.0,810.1533,813.0324,809.964,811.9465,50912.0
2024-12-03 10:05:00,814.7,816.2,814.21,815.0,29656.0,811.6476,813.142,811.1595,811.9465,29656.0
2024-12-03 10:10:00,815.22,815.22,812.7,813.33,40201.0,812.1657,812.1657,809.6551,810.2828,40201.0
2024-12-03 10:15:00,813.09,813.18,811.78,812.98,9697.0,810.0437,810.1333,808.7386,809.9341,9697.0
2024-12-03 10:20:00,812.9,813.56,811.15,811.62,23597.0,809.8544,810.5119,808.1109,808.5792,23597.0
2024-12-03 10:25:00,811.03,811.87,809.17,809.65,20434.0,807.9914,808.8283,806.1384,806.6166,20434.0
2024-12-03 10:30:00,810.27,811.25,808.32,808.54,29644.0,807.2342,808.2106,805.2916,805.5107,29644.0
2024-12-03 10:35:00,808.62,810.5,807.6,810.49,15503.0,805.5904,807.4634,804.5742,807.4534,15503.0
2024-12-03 10:40:00,810.49,811.61,809.91,811.49,10470.0,807.4534,808.5692,806.8756,808.4497,10470.0
2024-12-03 10:45:00,811.41,812.36,811.0,811.67,7160.0,808.37,809.3164,807.9615,808.629,7160.0
2024-12-03 10:50:00,811.51,811.71,810.9,811.54,7976.0,808.4696,808.6688,807.8619,808.4995,7976.0
2024-12-03 10:55:00,811.19,811.62,809.95,810.37,9999.0,808.1508,808.5792,806.9154,807.3339,9999.0
2024-12-03 11:00:00,810.02,811.04,809.64,810.48,10177.0,806.9852,808.0014,806.6066,807.4435,10177.0
2024-12-03 11:05:00,810.13,811.29,809.7,811.29,10546.0,807.0948,808.2504,806.6664,808.2504,10546.0
2024-12-03 11:10:00,811.29,813.39,811.29,812.44,7711.0,808.2504,810.3426,808.2504,809.3961,7711.0
2024-12-03 11:15:00,812.3,813.23,811.82,812.3,10778.0,809.2566,810.1832,808.7784,809.2566,10778.0
2024-12-03 11:20:00,812.59,814.23,812.58,814.23,6976.0,809.5456,811.1794,809.5356,811.1794,6976.0
2024-12-03 11:25:00,814.23,815.44,812.54,812.54,15157.0,811.1794,812.3849,809.4957,809.4957,15157.0
2024-12-03 11:30:00,813.12,813.38,811.29,811.68,17945.0,810.0736,810.3326,808.2504,808.639,17945.0
2024-12-03 11:35:00,811.5,811.5,809.78,810.31,18423.0,808.4596,808.4596,806.7461,807.2741,18423.0
2024-12-03 11:40:00,810.71,811.32,810.0,810.03,5321.0,807.6726,808.2803,806.9653,806.9951,5321.0
2024-12-03 11:45:00,810.3,810.74,810.0,810.44,8773.0,807.2641,807.7025,806.9653,807.4036,8773.0
2024-12-03 11:50:00,810.25,810.57,809.9,810.48,22472.0,807.2143,807.5331,806.8656,807.4435,22472.0
2024-12-03 11:55:00,810.7,812.5,810.7,812.47,17697.0,807.6626,809.4559,807.6626,809.426,17697.0
2024-12-03 12:00:00,812.5,814.21,812.5,812.93,6119.0,809.4559,811.1595,809.4559,809.8843,6119.0
2024-12-03 12:05:00,813.13,813.13,812.0,812.27,2526.0,810.0835,810.0835,808.9578,809.2268,2526.0
2024-12-03 12:10:00,811.95,812.22,811.3,811.3,3212.0,808.908,809.1769,808.2604,808.2604,3212.0
2024-12-03 12:15:00,811.79,812.75,811.62,812.53,22413.0,808.7485,809.705,808.5792,809.4858,22413.0
2024-12-03 12:20:00,812.49,813.58,812.24,812.63,11291.0,809.4459,810.5318,809.1969,809.5854,11291.0
2024-12-03 12:25:00,812.59,812.59,811.22,812.21,4797.0,809.5456,809.5456,808.1807,809.167,4797.0
2024-12-03 12:30:00,812.21,813.55,812.09,813.55,4320.0,809.167,810.502,809.0474,810.502,4320.0
2024-12-03 12:35:00,813.56,813.69,813.01,813.65,7152.0,810.5119,810.6414,809.964,810.6016,7152.0
2024-12-03 12:40:00,813.2,813.68,813.17,813.39,5628.0,810.1533,810.6315,810.1234,810.3426,5628.0
2024-12-03 12:45:00,813.36,814.24,813.36,814.2,9844.0,810.3127,811.1894,810.3127,811.1495,9844.0
2024-12-03 12:50:00,814.22,814.37,813.46,814.37,9218.0,811.1694,811.3189,810.4123,811.3189,9218.0
2024-12-03 12:55:00,813.88,814.09,813.1,813.31,9115.0,810.8307,811.0399,810.0536,810.2629,9115.0
2024-12-03 13:00:00,813.08,813.74,813.08,813.74,5085.0,810.0337,810.6912,810.0337,810.6912,5085.0
2024-12-03 13:05:00,813.5,813.65,813.0,813.04,5977.0,810.4521,810.6016,809.954,809.9939,5977.0
2024-12-03 13:10:00,812.11,812.44,811.45,811.99,6014.0,809.0674,809.3961,808.4098,808.9478,6014.0
2024-12-03 13:15:00,812.06,812.89,812.02,812.6,4188.0,809.0175,809.8444,808.9777,809.5555,4188.0
2024-12-03 13:20:00,812.69,812.92,812.6,812.92,3298.0,809.6452,809.8743,809.5555,809.8743,3298.0
2024-12-03 13:25:00,812.91,813.5,812.76,813.09,8828.0,809.8644,810.4521,809.7149,810.0437,8828.0
2024-12-03 13:30:00,813.08,813.35,812.58,812.58,9763.0,810.0337,810.3027,809.5356,809.5356,9763.0
2024-12-03 13:35:00,813.17,813.52,812.93,813.12,20424.0,810.1234,810.4721,809.8843,810.0736,20424.0
2024-12-03 13:40:00,813.44,813.54,812.36,812.89,20977.0,810.3924,810.492,809.3164,809.8444,20977.0
2024-12-03 13:45:00,812.75,813.02,812.15,812.61,14744.0,809.705,809.9739,809.1072,809.5655,14744.0
2024-12-03 13:50:00,812.72,813.62,812.71,813.53,7646.0,809.6751,810.5717,809.6651,810.482,7646.0
2024-12-03 13:55:00,813.42,813.77,812.55,812.91,24592.0,810.3724,810.7211,809.5057,809.8644,24592.0
2024-12-03 14:00:00,812.66,812.84,811.57,812.45,9188.0,809.6153,809.7946,808.5294,809.4061,9188.0
2024-12-03 14:05:00,812.14,812.33,811.43,812.33,6592.0,809.0972,809.2865,808.3899,809.2865,6592.0
2024-12-03 14:10:00,812.47,813.8,812.29,813.8,19804.0,809.426,810.751,809.2467,810.751,19804.0
2024-12-03 14:15:00,813.8,814.88,813.72,814.88,13511.0,810.751,811.827,810.6713,811.827,13511.0
2024-12-03 14:20:00,814.7,815.47,814.23,814.74,11100.0,811.6476,812.4148,811.1794,811.6875,11100.0
2024-12-03 14:25:00,814.78,815.87,814.78,814.88,8675.0,811.7273,812.8133,811.7273,811.827,8675.0
2024-12-03 14:30:00,814.9,815.3,814.67,815.03,8798.0,811.8469,812.2454,811.6178,811.9764,8798.0
2024-12-03 14:35:00,815.03,815.57,814.42,815.42,11835.0,811.9764,812.5144,811.3687,812.3649,11835.0
2024-12-03 14:40:00,815.42,815.68,815.02,815.25,5541.0,812.3649,812.624,811.9664,812.1956,5541.0
2024-12-03 14:45:00,815.25,815.48,813.95,814.32,12534.0,812.1956,812.4247,810.9005,811.2691,12534.0
2024-12-03 14:50:00,814.07,815.18,814.0,815.06,13118.0,811.02,812.1258,810.9503,812.0063,13118.0
2024-12-03 14:55:00,814.9,815.14,814.0,814.01,11945.0,811.8469,812.086,810.9503,810.9602,11945.0
2024-12-03 15:00:00,813.96,816.51,813.61,816.5,21508.0,810.9104,813.4509,810.5617,813.4409,21508.0
2024-12-03 15:05:00,816.53,817.13,815.99,816.99,16816.0,813.4708,814.0685,812.9328,813.9291,16816.0
2024-12-03 15:10:00,816.99,816.99,815.62,816.06,15764.0,813.9291,813.9291,812.5642,813.0026,15764.0
2024-12-03 15:15:00,816.0,816.0,813.16,814.0,23857.0,812.9428,812.9428,810.1134,810.9503,23857.0
2024-12-03 15:20:00,813.96,814.64,813.69,814.64,11023.0,810.9104,811.5879,810.6414,811.5879,11023.0
2024-12-03 15:25:00,814.46,814.76,813.0,814.29,19627.0,811.4085,811.7074,809.954,811.2392,19627.0
2024-12-03 15:30:00,814.19,814.47,813.3,813.62,8933.0,811.1396,811.4185,810.2529,810.5717,8933.0
2024-12-03 15:35:00,813.33,814.42,813.33,814.04,10998.0,810.2828,811.3687,810.2828,810.9901,10998.0
2024-12-03 15:40:00,814.08,815.26,813.01,813.79,19284.0,811.03,812.2055,809.964,810.7411,19284.0
2024-12-03 15:45:00,813.79,815.07,813.78,814.24,16380.0,810.7411,812.0163,810.7311,811.1894,16380.0
2024-12-03 15:50:00,814.24,815.43,814.2,815.37,23544.0,811.1894,812.3749,811.1495,812.3151,23544.0
2024-12-03 15:55:00,815.37,815.78,813.34,813.39,67616.0,812.3151,812.7236,810.2927,810.3426,67616.0
2024-12-04 09:30:00,828.1,828.1,820.5,824.49,139355.0,824.9974,824.9974,817.4259,821.401,139355.0
2024-12-04 09:35:00,824.75,829.0,823.09,827.9,55646.0,821.66,825.8941,820.0062,824.7982,55646.0
2024-12-04 09:40:00,827.9,829.22,825.0,825.86,66730.0,824.7982,826.1132,821.9091,822.7658,66730.0
2024-12-04 09:45:00,825.73,830.36,825.72,829.61,39480.0,822.6363,827.249,822.6264,826.5018,39480.0
2024-12-04 09:50:00,829.66,830.5,827.73,828.6,32637.0,826.5516,827.3885,824.6288,825.4956,32637.0
2024-12-04 09:55:00,828.6,828.89,823.41,824.25,23481.0,825.4956,825.7845,820.325,821.1619,23481.0
2024-12-04 10:00:00,824.25,828.0,823.01,827.38,29167.0,821.1619,824.8978,819.9265,824.2801,29167.0
2024-12-04 10:05:00,827.29,827.99,825.95,826.94,17329.0,824.1905,824.8879,822.8555,823.8418,17329.0
2024-12-04 10:10:00,826.99,832.86,826.02,832.0,63172.0,823.8916,829.7396,822.9252,828.8828,63172.0
2024-12-04 10:15:00,831.72,833.24,830.26,832.78,38640.0,828.6039,830.1182,827.1494,829.6599,38640.0
2024-12-04 10:20:00,832.82,833.92,831.56,833.85,37916.0,829.6998,830.7956,828.4445,830.7259,37916.0
2024-12-04 10:25:00,833.92,835.61,831.99,832.36,50014.0,830.7956,832.4793,828.8729,829.2415,50014.0
2024-12-04 10:30:00,832.0,834.0,831.23,832.2,45152.0,828.8828,830.8753,828.1157,829.0821,45152.0
2024-12-04 10:35:00,831.93,833.6,831.85,832.31,17801.0,828.8131,830.4768,828.7334,829.1917,17801.0
2024-12-04 10:40:00,832.43,834.5,832.29,833.87,25468.0,829.3112,831.3735,829.1717,830.7458,25468.0
2024-12-04 10:45:00,833.69,834.75,832.8,833.0,35108.0,830.5665,831.6225,829.6798,829.8791,35108.0
2024-12-04 10:50:00,833.0,835.05,832.81,834.9,62607.0,829.8791,831.9214,829.6898,831.772,62607.0
2024-12-04 10:55:00,835.14,835.81,834.38,835.32,38575.0,832.0111,832.6786,831.2539,832.1904,38575.0
2024-12-04 11:00:00,834.98,839.45,834.97,839.2,34477.0,831.8517,836.3049,831.8417,836.0559,34477.0
2024-12-04 11:05:00,839.19,842.2,838.78,842.2,54770.0,836.0459,839.0446,835.6374,839.0446,54770.0
2024-12-04 11:10:00,842.2,843.25,841.79,842.66,38398.0,839.0446,840.0907,838.6362,839.5029,38398.0
2024-12-04 11:15:00,843.09,846.47,842.56,846.25,52004.0,839.9313,843.2986,839.4033,843.0794,52004.0
2024-12-04 11:20:00,846.25,846.26,841.0,841.0,37265.0,843.0794,843.0894,837.8491,837.8491,37265.0
2024-12-04 11:25:00,840.76,841.22,839.15,839.59,26536.0,837.61,838.0683,836.006,836.4444,26536.0
2024-12-04 11:30:00,839.15,839.15,836.63,837.59,17030.0,836.006,836.006,833.4955,834.4519,17030.0
2024-12-04 11:35:00,837.59,839.75,836.8,839.01,24412.0,834.4519,836.6038,833.6648,835.8666,24412.0
2024-12-04 11:40:00,839.63,839.64,838.0,838.05,25780.0,836.4842,836.4942,834.8604,834.9102,25780.0
2024-12-04 11:45:00,837.88,839.96,837.7,839.93,21799.0,834.7408,836.813,834.5615,836.7831,21799.0
2024-12-04 11:50:00,839.53,840.4,838.28,838.83,16294.0,836.3846,837.2514,835.1393,835.6872,16294.0
2024-12-04 11:55:00,838.74,838.82,835.94,836.93,19828.0,835.5976,835.6773,832.8081,833.7944,19828.0
2024-12-04 12:00:00,836.79,838.32,835.0,836.57,47195.0,833.6549,835.1792,831.8716,833.4357,47195.0
2024-12-04 12:05:00,836.04,837.01,835.68,836.0,10054.0,832.9077,833.8741,832.549,832.8678,10054.0
2024-12-04 12:10:00,836.2,837.17,835.45,835.65,13144.0,833.0671,834.0335,832.3199,832.5192,13144.0
2024-12-04 12:15:00,835.59,836.29,834.16,835.85,16275.0,832.4594,833.1568,831.0347,832.7184,16275.0
2024-12-04 12:20:00,835.88,835.88,835.01,835.7,7673.0,832.7483,832.7483,831.8816,832.569,7673.0
2024-12-04 12:25:00,835.68,836.32,835.03,835.6,21041.0,832.549,833.1866,831.9015,832.4693,21041.0
2024-12-04 12:30:00,835.61,835.75,835.03,835.03,24704.0,832.4793,832.6188,831.9015,831.9015,24704.0
2024-12-04 12:35:00,835.29,836.0,834.49,835.18,20141.0,832.1605,832.8678,831.3635,832.0509,20141.0
2024-12-04 12:40:00,835.23,835.7,833.3,833.76,22315.0,832.1007,832.569,830.178,830.6362,22315.0
2024-12-04 12:45:00,833.79,835.0,833.62,834.57,8072.0,830.6661,831.8716,830.4968,831.4432,8072.0
2024-12-04 12:50:00,834.57,835.56,834.54,835.37,9565.0,831.4432,832.4295,831.4133,832.2402,9565.0
2024-12-04 12:55:00,835.19,836.64,834.8,836.0,12977.0,832.0609,833.5054,831.6723,832.8678,12977.0
2024-12-04 13:00:00,835.85,835.85,834.81,835.67,6305.0,832.7184,832.7184,831.6823,832.5391,6305.0
2024-12-04 13:05:00,835.38,835.76,834.97,835.37,7582.0,832.2502,832.6287,831.8417,832.2402,7582.0
2024-12-04 13:10:00,835.37,835.83,835.0,835.76,6899.0,832.2402,832.6985,831.8716,832.6287,6899.0
2024-12-04 13:15:00,835.51,836.21,835.26,835.51,15724.0,832.3797,833.0771,832.1306,832.3797,15724.0
2024-12-04 13:20:00,835.51,836.18,835.3,836.18,19314.0,832.3797,833.0472,832.1705,833.0472,19314.0
2024-12-04 13:25:00,836.11,836.21,834.57,835.42,11232.0,832.9774,833.0771,831.4432,832.29,11232.0
2024-12-04 13:30:00,835.24,835.46,833.97,834.31,17274.0,832.1107,832.3299,830.8455,831.1842,17274.0
2024-12-04 13:35:00,834.6,836.39,834.23,836.34,9628.0,831.4731,833.2564,831.1045,833.2066,9628.0
2024-12-04 13:40:00,836.19,836.23,834.69,834.72,5245.0,833.0571,833.097,831.5628,831.5926,5245.0
2024-12-04 13:45:00,835.06,835.57,834.68,834.92,6974.0,831.9314,832.4395,831.5528,831.7919,6974.0
2024-12-04 13:50:00,834.93,835.29,833.98,835.1,18703.0,831.8019,832.1605,830.8554,831.9712,18703.0
2024-12-04 13:55:00,835.35,836.52,835.35,836.27,7999.0,832.2203,833.3859,832.2203,833.1368,7999.0
2024-12-04 14:00:00,836.28,836.47,835.55,836.16,11187.0,833.1468,833.3361,832.4195,833.0272,11187.0
2024-12-04 14:05:00,836.41,836.85,835.94,836.61,5453.0,833.2763,833.7147,832.8081,833.4756,5453.0
2024-12-04 14:10:00,837.05,837.22,836.32,836.32,8207.0,833.9139,834.0833,833.1866,833.1866,8207.0
2024-12-04 14:15:00,836.15,836.27,834.67,835.46,9566.0,833.0173,833.1368,831.5428,832.3299,9566.0
2024-12-04 14:20:00,835.6,835.92,834.34,835.13,6818.0,832.4693,832.7881,831.2141,832.0011,6818.0
2024-12-04 14:25:00,834.5,835.3,834.45,834.72,6089.0,831.3735,832.1705,831.3237,831.5926,6089.0
2024-12-04 14:30:00,834.72,835.43,833.78,834.06,13162.0,831.5926,832.3,830.6562,830.9351,13162.0
2024-12-04 14:35:00,834.07,834.22,832.44,833.92,9909.0,830.9451,831.0945,829.3212,830.7956,9909.0
2024-12-04 14:40:00,833.69,834.46,833.52,834.16,5844.0,830.5665,831.3336,830.3971,831.0347,5844.0
2024-12-04 14:45:00,834.27,834.27,833.02,833.63,7496.0,831.1443,831.1443,829.899,830.5067,7496.0
2024-12-04 14:50:00,833.9,834.4,833.31,833.56,17620.0,830.7757,831.2738,830.1879,830.437,17620.0
2024-12-04 14:55:00,833.14,833.77,832.59,833.44,9198.0,830.0186,830.6462,829.4706,830.3174,9198.0
2024-12-04 15:00:00,833.41,834.42,833.4,834.15,8392.0,830.2875,831.2938,830.2776,831.0248,8392.0
2024-12-04 15:05:00,834.15,834.66,833.88,834.35,9427.0,831.0248,831.5329,830.7558,831.224,9427.0
2024-12-04 15:10:00,834.12,834.43,833.4,833.58,5581.0,830.9949,831.3037,830.2776,830.4569,5581.0
2024-12-04 15:15:00,833.44,833.8,833.4,833.4,22615.0,830.3174,830.6761,830.2776,830.2776,22615.0
2024-12-04 15:20:00,833.4,833.4,831.5,832.64,27262.0,830.2776,830.2776,828.3847,829.5204,27262.0
2024-12-04 15:25:00,832.87,833.41,832.41,833.31,9834.0,829.7496,830.2875,829.2913,830.1879,9834.0
2024-12-04 15:30:00,833.28,834.25,833.24,834.13,11048.0,830.158,831.1244,830.1182,831.0049,11048.0
2024-12-04 15:35:00,834.13,835.0,833.81,834.47,21734.0,831.0049,831.8716,830.686,831.3436,21734.0
2024-12-04 15:40:00,834.29,835.18,834.28,834.98,23761.0,831.1643,832.0509,831.1543,831.8517,23761.0
2024-12-04 15:45:00,834.81,835.75,834.7,835.74,24528.0,831.6823,832.6188,831.5727,832.6088,24528.0
2024-12-04 15:50:00,835.53,835.64,833.49,833.5,33600.0,832.3996,832.5092,830.3672,830.3772,33600.0
2024-12-04 15:55:00,833.6,833.6,829.74,829.86,102358.0,830.4768,830.4768,826.6313,826.7508,102358.0
2024-12-05 09:30:00,827.78,829.0,817.46,822.72,125217.0,824.6786,825.8941,814.3973,819.6376,125217.0
2024-12-05 09:35:00,821.85,823.7,819.6,821.68,61414.0,818.7709,820.6139,816.5293,818.6015,61414.0
2024-12-05 09:40:00,821.94,826.0,820.49,826.0,25535.0,818.8605,822.9053,817.416,822.9053,25535.0
2024-12-05 09:45:00,825.57,826.12,823.74,826.08,25141.0,822.4769,823.0249,820.6538,822.985,25141.0
2024-12-05 09:50:00,826.64,827.26,824.01,824.01,24986.0,823.5429,824.1606,820.9228,820.9228,24986.0
2024-12-05 09:55:00,824.01,824.99,822.47,823.95,23167.0,820.9228,821.8991,819.3885,820.863,23167.0
2024-12-05 10:00:00,824.2,826.3,823.01,826.3,22858.0,821.1121,823.2042,819.9265,823.2042,22858.0
2024-12-05 10:05:00,826.83,827.4,824.92,826.49,14659.0,823.7322,824.3001,821.8294,823.3935,14659.0
2024-12-05 10:10:00,826.38,827.9,825.36,825.36,17989.0,823.2839,824.7982,822.2677,822.2677,17989.0
2024-12-05 10:15:00,825.78,826.18,823.59,825.05,8588.0,822.6861,823.0846,820.5043,821.9589,8588.0
2024-12-05 10:20:00,824.82,825.75,824.5,824.69,7539.0,821.7297,822.6562,821.4109,821.6002,7539.0
2024-12-05 10:25:00,825.21,825.6,821.5,821.8,11167.0,822.1183,822.5068,818.4222,818.721,11167.0
2024-12-05 10:30:00,821.7,821.7,817.51,819.92,26380.0,818.6214,818.6214,814.4471,816.8481,26380.0
2024-12-05 10:35:00,819.05,820.58,818.83,820.58,13270.0,815.9813,817.5056,815.7622,817.5056,13270.0
2024-12-05 10:40:00,820.0,823.47,820.0,823.47,4678.0,816.9278,820.3848,816.9278,820.3848,4678.0
2024-12-05 10:45:00,822.52,823.23,821.28,822.04,6703.0,819.4383,820.1457,818.203,818.9601,6703.0
2024-12-05 10:50:00,822.71,822.84,820.22,820.77,9540.0,819.6276,819.7571,817.147,817.6949,9540.0
2024-12-05 10:55:00,820.32,821.88,819.6,821.11,7986.0,817.2466,818.8007,816.5293,818.0336,7986.0
2024-12-05 11:00:00,820.99,822.6,820.73,821.81,14040.0,817.9141,819.518,817.6551,818.731,14040.0
2024-12-05 11:05:00,822.01,822.05,820.19,820.55,23547.0,818.9303,818.9701,817.1171,817.4757,23547.0
2024-12-05 11:10:00,820.89,822.26,820.56,822.26,11129.0,817.8145,819.1793,817.4857,819.1793,11129.0
2024-12-05 11:15:00,822.49,824.75,822.49,824.54,15617.0,819.4085,821.66,819.4085,821.4508,15617.0
2024-12-05 11:20:00,824.55,826.17,824.22,825.39,6958.0,821.4607,823.0747,821.132,822.2976,6958.0
2024-12-05 11:25:00,825.88,826.09,824.42,824.72,3890.0,822.7858,822.995,821.3312,821.6301,3890.0
2024-12-05 11:30:00,823.9,825.26,823.9,824.5,8512.0,820.8132,822.1681,820.8132,821.4109,8512.0
2024-12-05 11:35:00,825.0,825.61,824.16,825.6,11664.0,821.9091,822.5168,821.0722,822.5068,11664.0
2024-12-05 11:40:00,825.89,826.06,824.0,824.78,10386.0,822.7957,822.9651,820.9128,821.6899,10386.0
2024-12-05 11:45:00,824.4,824.7,823.2,824.23,3881.0,821.3113,821.6102,820.1158,821.1419,3881.0
2024-12-05 11:50:00,824.56,824.87,823.62,824.24,5111.0,821.4707,821.7795,820.5342,821.1519,5111.0
2024-12-05 11:55:00,823.71,831.13,823.45,830.5,46110.0,820.6239,828.0161,820.3649,827.3885,46110.0
2024-12-05 12:00:00,829.99,830.34,825.56,826.0,15639.0,826.8804,827.2291,822.467,822.9053,15639.0
2024-12-05 12:05:00,826.0,827.35,826.0,826.24,2468.0,822.9053,824.2503,822.9053,823.1444,2468.0
2024-12-05 12:10:00,826.62,827.21,824.65,824.89,5070.0,823.523,824.1108,821.5604,821.7995,5070.0
2024-12-05 12:15:00,825.5,825.5,824.02,824.87,5565.0,822.4072,822.4072,820.9327,821.7795,5565.0
2024-12-05 12:20:00,824.74,826.18,824.73,825.24,5874.0,821.65,823.0846,821.6401,822.1482,5874.0
2024-12-05 12:25:00,825.8,826.88,825.25,825.8,8465.0,822.7061,823.782,822.1581,822.7061,8465.0
2024-12-05 12:30:00,825.55,827.34,825.55,826.73,6311.0,822.457,824.2403,822.457,823.6326,6311.0
2024-12-05 12:35:00,826.33,826.59,824.73,825.05,13452.0,823.2341,823.4931,821.6401,821.9589,13452.0
2024-12-05 12:40:00,825.35,825.36,824.23,824.52,1973.0,822.2577,822.2677,821.1419,821.4309,1973.0
2024-12-05 12:45:00,824.88,825.3,824.58,824.94,1944.0,821.7895,822.2079,821.4906,821.8493,1944.0
2024-12-05 12:50:00,824.94,824.94,823.0,823.78,12448.0,821.8493,821.8493,819.9166,820.6936,12448.0
2024-12-05 12:55:00,823.92,826.75,823.87,825.41,9399.0,820.8331,823.6525,820.7833,822.3175,9399.0
2024-12-05 13:00:00,824.82,825.83,824.82,825.48,2367.0,821.7297,822.7359,821.7297,822.3873,2367.0
2024-12-05 13:05:00,825.47,825.86,824.68,824.68,5882.0,822.3773,822.7658,821.5903,821.5903,5882.0
2024-12-05 13:10:00,824.68,826.43,824.31,824.32,3542.0,821.5903,823.3337,821.2216,821.2316,3542.0
2024-12-05 13:15:00,823.77,824.86,823.76,824.32,10326.0,820.6837,821.7696,820.6737,821.2316,10326.0
2024-12-05 13:20:00,824.32,825.06,823.83,823.83,7458.0,821.2316,821.9688,820.7434,820.7434,7458.0
2024-12-05 13:25:00,823.97,824.36,822.92,823.57,8981.0,820.8829,821.2715,819.8369,820.4844,8981.0
2024-12-05 13:30:00,823.56,825.34,823.43,824.92,4892.0,820.4745,822.2478,820.3449,821.8294,4892.0
2024-12-05 13:35:00,824.88,825.33,824.21,825.0,6105.0,821.7895,822.2378,821.122,821.9091,6105.0
2024-12-05 13:40:00,824.95,825.75,824.12,825.75,6052.0,821.8592,822.6562,821.0324,822.6562,6052.0
2024-12-05 13:45:00,825.73,825.73,824.0,824.7,4355.0,822.6363,822.6363,820.9128,821.6102,4355.0
2024-12-05 13:50:00,824.9,824.9,823.2,824.4,3627.0,821.8094,821.8094,820.1158,821.3113,3627.0
2024-12-05 13:55:00,824.17,824.32,823.0,823.28,6046.0,821.0822,821.2316,819.9166,820.1955,6046.0
2024-12-05 14:00:00,823.32,823.58,823.1,823.56,3432.0,820.2354,820.4944,820.0162,820.4745,3432.0
2024-12-05 14:05:00,823.56,824.97,822.89,824.97,6228.0,820.4745,821.8792,819.807,821.8792,6228.0
2024-12-05 14:10:00,824.37,825.11,824.25,824.37,3469.0,821.2814,822.0186,821.1619,821.2814,3469.0
2024-12-05 14:15:00,824.47,825.06,824.04,824.7,5376.0,821.381,821.9688,820.9527,821.6102,5376.0
2024-12-05 14:20:00,824.47,825.07,824.46,824.81,2861.0,821.381,821.9788,821.3711,821.7198,2861.0
2024-12-05 14:25:00,824.52,825.33,824.37,824.38,5944.0,821.4309,822.2378,821.2814,821.2914,5944.0
2024-12-05 14:30:00,824.07,824.35,823.59,823.85,2704.0,820.9825,821.2615,820.5043,820.7634,2704.0
2024-12-05 14:35:00,823.99,824.44,823.65,824.06,2873.0,820.9028,821.3512,820.5641,820.9726,2873.0
2024-12-05 14:40:00,823.97,824.45,823.57,823.57,2676.0,820.8829,821.3611,820.4844,820.4844,2676.0
2024-12-05 14:45:00,823.67,824.06,822.69,823.21,7373.0,820.584,820.9726,819.6077,820.1258,7373.0
2024-12-05 14:50:00,823.02,823.99,822.92,823.73,3910.0,819.9365,820.9028,819.8369,820.6438,3910.0
2024-12-05 14:55:00,823.74,824.72,823.49,823.63,15063.0,820.6538,821.6301,820.4047,820.5442,15063.0
2024-12-05 15:00:00,823.58,824.0,822.99,824.0,5550.0,820.4944,820.9128,819.9066,820.9128,5550.0
2024-12-05 15:05:00,823.74,823.74,822.6,822.74,2129.0,820.6538,820.6538,819.518,819.6575,2129.0
2024-12-05 15:10:00,823.03,824.0,823.03,823.45,7697.0,819.9464,820.9128,819.9464,820.3649,7697.0
2024-12-05 15:15:00,823.76,823.79,822.62,823.08,4243.0,820.6737,820.7036,819.538,819.9963,4243.0
2024-12-05 15:20:00,822.83,823.54,822.82,823.54,3279.0,819.7472,820.4545,819.7372,820.4545,3279.0
2024-12-05 15:25:00,823.54,823.87,823.06,823.31,15643.0,820.4545,820.7833,819.9763,820.2254,15643.0
2024-12-05 15:30:00,823.34,824.54,822.67,824.26,10293.0,820.2553,821.4508,819.5878,821.1718,10293.0
2024-12-05 15:35:00,824.22,826.08,824.22,825.94,12170.0,821.132,822.985,821.132,822.8455,12170.0
2024-12-05 15:40:00,825.94,826.5,825.49,826.38,14048.0,822.8455,823.4034,822.3972,823.2839,14048.0
2024-12-05 15:45:00,826.37,826.73,825.71,826.5,13779.0,823.2739,823.6326,822.6164,823.4034,13779.0
2024-12-05 15:50:00,826.75,827.45,824.96,825.12,29476.0,823.6525,824.3499,821.8692,822.0286,29476.0
2024-12-05 15:55:00,825.16,826.54,825.04,826.49,52428.0,822.0685,823.4433,821.9489,823.3935,52428.0
2024-12-06 09:30:00,827.68,833.8,826.52,833.8,89734.0,824.579,830.6761,823.4234,830.6761,89734.0
2024-12-06 09:35:00,833.65,833.99,831.25,833.67,26186.0,830.5266,830.8654,828.1356,830.5466,26186.0
2024-12-06 09:40:00,833.16,835.65,831.96,834.95,39152.0,830.0385,832.5192,828.843,831.8218,39152.0
2024-12-06 09:45:00,834.92,836.98,833.63,835.51,33382.0,831.7919,833.8442,830.5067,832.3797,33382.0
2024-12-06 09:50:00,836.5,837.2,832.65,833.32,17473.0,833.366,834.0633,829.5304,830.1979,17473.0
2024-12-06 09:55:00,832.67,834.0,831.39,833.74,24574.0,829.5503,830.8753,828.2751,830.6163,24574.0
2024-12-06 10:00:00,833.7,833.7,831.72,832.4,7823.0,830.5765,830.5765,828.6039,829.2813,7823.0
2024-12-06 10:05:00,832.45,834.0,832.06,833.84,21012.0,829.3311,830.8753,828.9426,830.7159,21012.0
2024-12-06 10:10:00,833.82,835.79,832.17,832.17,20969.0,830.696,832.6586,829.0522,829.0522,20969.0
2024-12-06 10:15:00,832.58,834.53,832.09,833.74,9867.0,829.4607,831.4034,828.9725,830.6163,9867.0
2024-12-06 10:20:00,834.0,835.69,833.61,834.97,14758.0,830.8753,832.559,830.4868,831.8417,14758.0
2024-12-06 10:25:00,834.66,836.68,834.27,835.21,15427.0,831.5329,833.5453,831.1443,832.0808,15427.0
2024-12-06 10:30:00,836.6,836.89,834.32,836.89,10764.0,833.4656,833.7545,831.1941,833.7545,10764.0
2024-12-06 10:35:00,836.87,838.0,835.0,835.46,19290.0,833.7346,834.8604,831.8716,832.3299,19290.0
2024-12-06 10:40:00,835.13,836.0,834.56,835.26,9218.0,832.0011,832.8678,831.4332,832.1306,9218.0
2024-12-06 10:45:00,834.64,836.86,834.28,834.28,15751.0,831.5129,833.7246,831.1543,831.1543,15751.0
2024-12-06 10:50:00,834.38,835.46,833.97,835.28,8511.0,831.2539,832.3299,830.8455,832.1505,8511.0
2024-12-06 10:55:00,835.28,836.9,835.14,836.21,25625.0,832.1505,833.7645,832.0111,833.0771,25625.0
2024-12-06 11:00:00,836.9,836.9,834.5,834.5,4730.0,833.7645,833.7645,831.3735,831.3735,4730.0
2024-12-06 11:05:00,835.5,836.0,833.58,834.82,14307.0,832.3697,832.8678,830.4569,831.6923,14307.0
2024-12-06 11:10:00,835.0,835.45,834.28,835.16,20124.0,831.8716,832.3199,831.1543,832.031,20124.0
2024-12-06 11:15:00,835.0,836.9,834.5,836.61,19864.0,831.8716,833.7645,831.3735,833.4756,19864.0
2024-12-06 11:20:00,836.56,837.59,835.39,835.39,8992.0,833.4257,834.4519,832.2601,832.2601,8992.0
2024-12-06 11:25:00,836.64,837.95,835.75,837.73,13159.0,833.5054,834.8105,832.6188,834.5914,13159.0
2024-12-06 11:30:00,837.73,839.48,837.7,839.33,14936.0,834.5914,836.3348,834.5615,836.1854,14936.0
2024-12-06 11:35:00,839.33,840.56,839.01,840.42,17532.0,836.1854,837.4108,835.8666,837.2713,17532.0
2024-12-06 11:40:00,840.45,841.0,839.11,840.42,11635.0,837.3012,837.8491,835.9662,837.2713,11635.0
2024-12-06 11:45:00,839.83,840.43,838.0,838.45,11245.0,836.6835,837.2812,834.8604,835.3087,11245.0
2024-12-06 11:50:00,838.18,838.99,838.11,838.98,9314.0,835.0397,835.8466,834.9699,835.8367,9314.0
2024-12-06 11:55:00,838.98,839.77,837.89,837.99,13089.0,835.8367,836.6237,834.7508,834.8504,13089.0
2024-12-06 12:00:00,838.19,838.19,835.43,835.8,11822.0,835.0496,835.0496,832.3,832.6686,11822.0
2024-12-06 12:05:00,835.26,836.57,835.26,835.88,11195.0,832.1306,833.4357,832.1306,832.7483,11195.0
2024-12-06 12:10:00,835.88,836.89,835.43,836.89,5580.0,832.7483,833.7545,832.3,833.7545,5580.0
2024-12-06 12:15:00,836.33,836.99,835.74,836.07,8818.0,833.1966,833.8541,832.6088,832.9376,8818.0
2024-12-06 12:20:00,835.94,837.0,835.87,836.03,7912.0,832.8081,833.8641,832.7383,832.8977,7912.0
2024-12-06 12:25:00,836.02,836.39,835.0,835.35,7892.0,832.8878,833.2564,831.8716,832.2203,7892.0
2024-12-06 12:30:00,835.17,835.24,833.26,834.74,18003.0,832.041,832.1107,830.1381,831.6126,18003.0
2024-12-06 12:35:00,834.59,835.51,834.2,835.03,5991.0,831.4631,832.3797,831.0746,831.9015,5991.0
2024-12-06 12:40:00,835.32,836.0,834.26,834.26,8964.0,832.1904,832.8678,831.1344,831.1344,8964.0
2024-12-06 12:45:00,834.35,835.76,834.0,835.34,10458.0,831.224,832.6287,830.8753,832.2103,10458.0
2024-12-06 12:50:00,835.42,835.54,834.46,835.41,4975.0,832.29,832.4096,831.3336,832.2801,4975.0
2024-12-06 12:55:00,835.12,835.49,833.54,833.99,5214.0,831.9911,832.3598,830.4171,830.8654,5214.0
2024-12-06 13:00:00,833.82,834.85,833.14,834.39,7757.0,830.696,831.7222,830.0186,831.2639,7757.0
2024-12-06 13:05:00,834.06,834.82,833.91,834.28,5087.0,830.9351,831.6923,830.7857,831.1543,5087.0
2024-12-06 13:10:00,834.34,835.67,833.69,834.59,15307.0,831.2141,832.5391,830.5665,831.4631,15307.0
2024-12-06 13:15:00,834.29,835.23,833.81,834.08,10273.0,831.1643,832.1007,830.686,830.955,10273.0
2024-12-06 13:20:00,834.0,834.37,833.92,833.92,2700.0,830.8753,831.244,830.7956,830.7956,2700.0
2024-12-06 13:25:00,833.78,835.29,833.64,834.76,31011.0,830.6562,832.1605,830.5167,831.6325,31011.0
2024-12-06 13:30:00,834.44,834.86,832.01,832.73,10447.0,831.3137,831.7321,828.8928,829.6101,10447.0
2024-12-06 13:35:00,832.11,832.79,831.8,832.16,11070.0,828.9924,829.6699,828.6836,829.0422,11070.0
2024-12-06 13:40:00,832.0,832.63,831.27,831.88,11157.0,828.8828,829.5105,828.1556,828.7633,11157.0
2024-12-06 13:45:00,831.86,832.91,831.01,832.29,6760.0,828.7434,829.7894,827.8965,829.1717,6760.0
2024-12-06 13:50:00,832.29,832.65,831.43,832.64,8048.0,829.1717,829.5304,828.315,829.5204,8048.0
2024-12-06 13:55:00,832.11,833.48,832.0,833.39,17718.0,828.9924,830.3573,828.8828,830.2676,17718.0
2024-12-06 14:00:00,833.39,833.76,832.59,832.6,14034.0,830.2676,830.6362,829.4706,829.4806,14034.0
2024-12-06 14:05:00,832.51,832.81,831.02,831.3,10600.0,829.3909,829.6898,827.9065,828.1855,10600.0
2024-12-06 14:10:00,831.29,831.29,829.58,830.47,36581.0,828.1755,828.1755,826.4719,827.3586,36581.0
2024-12-06 14:15:00,830.03,830.09,829.0,829.52,18783.0,826.9202,826.98,825.8941,826.4121,18783.0
2024-12-06 14:20:00,829.84,830.57,829.11,829.93,10376.0,826.7309,827.4582,826.0037,826.8206,10376.0
2024-12-06 14:25:00,829.57,830.13,829.55,829.98,7861.0,826.4619,827.0198,826.442,826.8704,7861.0
2024-12-06 14:30:00,829.79,830.01,828.61,829.07,8735.0,826.6811,826.9003,825.5055,825.9638,8735.0
2024-12-06 14:35:00,829.51,829.51,828.7,828.84,6903.0,826.4022,826.4022,825.5952,825.7347,6903.0
2024-12-06 14:40:00,828.86,829.0,828.2,828.94,9158.0,825.7546,825.8941,825.0971,825.8343,9158.0
2024-12-06 14:45:00,828.5,829.0,828.19,828.83,10366.0,825.3959,825.8941,825.0871,825.7247,10366.0
2024-12-06 14:50:00,828.55,829.24,828.42,828.79,9114.0,825.4458,826.1332,825.3162,825.6849,9114.0
2024-12-06 14:55:00,828.75,828.82,827.89,828.27,6758.0,825.645,825.7147,824.7882,825.1668,6758.0
2024-12-06 15:00:00,828.15,828.81,827.93,828.7,8032.0,825.0473,825.7048,824.8281,825.5952,8032.0
2024-12-06 15:05:00,829.11,829.95,828.56,829.61,8183.0,826.0037,826.8405,825.4557,826.5018,8183.0
2024-12-06 15:10:00,829.6,830.93,829.6,830.92,8107.0,826.4918,827.8168,826.4918,827.8069,8107.0
2024-12-06 15:15:00,830.97,831.63,830.97,831.38,8109.0,827.8567,828.5142,827.8567,828.2652,8109.0
2024-12-06 15:20:00,831.25,831.39,830.12,830.44,9962.0,828.1356,828.2751,827.0099,827.3287,9962.0
2024-12-06 15:25:00,830.21,831.04,829.93,830.76,11609.0,827.0995,827.9264,826.8206,827.6475,11609.0
2024-12-06 15:30:00,830.58,830.75,829.71,830.02,13755.0,827.4682,827.6375,826.6014,826.9102,13755.0
2024-12-06 15:35:00,829.98,830.64,828.63,829.29,16734.0,826.8704,827.5279,825.5255,826.183,16734.0
2024-12-06 15:40:00,829.24,829.24,828.01,828.73,16343.0,826.1332,826.1332,824.9078,825.6251,16343.0
2024-12-06 15:45:00,828.36,828.86,826.53,827.36,15506.0,825.2565,825.7546,823.4333,824.2602,15506.0
2024-12-06 15:50:00,826.94,827.56,825.69,826.87,19050.0,823.8418,824.4595,822.5965,823.7721,19050.0
2024-12-06 15:55:00,826.71,827.72,825.75,826.46,75136.0,823.6127,824.6189,822.6562,823.3636,75136.0
2024-12-09 09:30:00,823.7,823.7,813.34,814.29,93372.0,820.6139,820.6139,810.2927,811.2392,93372.0
2024-12-09 09:35:00,814.51,816.45,811.16,815.5,29199.0,811.4584,813.3911,808.1209,812.4446,29199.0
2024-12-09 09:40:00,815.79,818.57,814.4,817.66,13009.0,812.7336,815.5031,811.3488,814.5966,13009.0
2024-12-09 09:45:00,817.0,817.41,812.5,815.0,21990.0,813.939,814.3475,809.4559,811.9465,21990.0
2024-12-09 09:50:00,814.0,814.5,808.76,811.0,29948.0,810.9503,811.4484,805.7299,807.9615,29948.0
2024-12-09 09:55:00,810.92,811.89,808.01,809.19,22246.0,807.8818,808.8482,804.9827,806.1583,22246.0
2024-12-09 10:00:00,809.01,810.21,806.45,806.94,35296.0,805.979,807.1745,803.4286,803.9167,35296.0
2024-12-09 10:05:00,806.94,807.92,803.04,803.38,35594.0,803.9167,804.893,800.0313,800.3701,35594.0
2024-12-09 10:10:00,803.0,806.81,803.0,806.13,26366.0,799.9915,803.7872,799.9915,803.1098,26366.0
2024-12-09 10:15:00,806.25,806.5,804.83,805.57,16003.0,803.2293,803.4784,801.8146,802.5519,16003.0
2024-12-09 10:20:00,805.82,810.34,804.55,809.65,31483.0,802.8009,807.304,801.5357,806.6166,31483.0
2024-12-09 10:25:00,809.75,810.58,808.0,808.94,24063.0,806.7162,807.5431,804.9727,805.9092,24063.0
2024-12-09 10:30:00,809.27,811.37,808.62,809.61,17096.0,806.238,808.3301,805.5904,806.5767,17096.0
2024-12-09 10:35:00,809.5,812.37,809.25,811.0,14399.0,806.4671,809.3264,806.2181,807.9615,14399.0
2024-12-09 10:40:00,811.21,813.0,810.28,813.0,12352.0,808.1707,809.954,807.2442,809.954,12352.0
2024-12-09 10:45:00,812.63,813.22,811.41,811.93,11804.0,809.5854,810.1732,808.37,808.888,11804.0
2024-12-09 10:50:00,812.19,812.91,810.75,810.75,12337.0,809.1471,809.8644,807.7124,807.7124,12337.0
2024-12-09 10:55:00,811.35,811.45,808.04,808.67,19488.0,808.3102,808.4098,805.0126,805.6402,19488.0
2024-12-09 11:00:00,808.88,810.04,808.02,810.04,14834.0,805.8495,807.0051,804.9927,807.0051,14834.0
2024-12-09 11:05:00,809.52,811.23,809.06,810.64,13894.0,806.4871,808.1906,806.0288,807.6029,13894.0
2024-12-09 11:10:00,810.83,812.0,810.48,811.01,14081.0,807.7921,808.9578,807.4435,807.9715,14081.0
2024-12-09 11:15:00,811.01,812.98,810.55,812.72,14413.0,807.9715,809.9341,807.5132,809.6751,14413.0
2024-12-09 11:20:00,812.26,812.72,810.68,810.68,6401.0,809.2168,809.6751,807.6427,807.6427,6401.0
2024-12-09 11:25:00,810.49,811.61,809.82,810.01,9368.0,807.4534,808.5692,806.7859,806.9752,9368.0
2024-12-09 11:30:00,810.74,811.47,809.42,809.81,5772.0,807.7025,808.4297,806.3874,806.776,5772.0
2024-12-09 11:35:00,809.81,810.51,807.31,807.78,9861.0,806.776,807.4733,804.2853,804.7536,9861.0
2024-12-09 11:40:00,807.84,808.33,806.77,807.05,8068.0,804.8133,805.3015,803.7474,804.0263,8068.0
2024-12-09 11:45:00,806.99,807.52,806.11,806.66,9149.0,803.9665,804.4945,803.0898,803.6378,9149.0
2024-12-09 11:50:00,806.48,807.56,806.18,806.52,10366.0,803.4584,804.5344,803.1596,803.4983,10366.0
2024-12-09 11:55:00,806.15,807.31,806.14,806.83,5557.0,803.1297,804.2853,803.1197,803.8071,5557.0
2024-12-09 12:00:00,806.77,808.33,806.15,807.88,18713.0,803.7474,805.3015,803.1297,804.8532,18713.0
2024-12-09 12:05:00,807.88,808.13,806.66,806.96,6039.0,804.8532,805.1023,803.6378,803.9366,6039.0
2024-12-09 12:10:00,807.17,807.5,806.6,806.89,6027.0,804.1459,804.4746,803.578,803.8669,6027.0
2024-12-09 12:15:00,806.89,807.2,806.0,806.45,24385.0,803.8669,804.1757,802.9802,803.4286,24385.0
2024-12-09 12:20:00,806.15,806.67,805.49,805.95,13717.0,803.1297,803.6477,802.4722,802.9304,13717.0
2024-12-09 12:25:00,806.1,806.72,805.91,806.18,7753.0,803.0799,803.6975,802.8906,803.1596,7753.0
2024-12-09 12:30:00,806.37,806.37,804.79,805.08,7629.0,803.3489,803.3489,801.7748,802.0637,7629.0
2024-12-09 12:35:00,805.0,805.33,804.21,804.72,9468.0,801.984,802.3128,801.1969,801.705,9468.0
2024-12-09 12:40:00,804.42,805.19,804.23,804.87,6155.0,801.4062,802.1733,801.2169,801.8545,6155.0
2024-12-09 12:45:00,804.89,805.99,804.29,805.03,6407.0,801.8744,802.9703,801.2766,802.0139,6407.0
2024-12-09 12:50:00,804.66,805.54,804.3,805.54,10662.0,801.6453,802.522,801.2866,802.522,10662.0
2024-12-09 12:55:00,805.44,805.44,803.53,804.02,14189.0,802.4223,802.4223,800.5195,801.0077,14189.0
2024-12-09 13:00:00,804.0,804.32,803.43,803.78,9571.0,800.9877,801.3065,800.4199,800.7686,9571.0
2024-12-09 13:05:00,804.06,804.48,803.3,803.37,6507.0,801.0475,801.4659,800.2904,800.3601,6507.0
2024-12-09 13:10:00,803.5,804.72,803.4,804.62,4565.0,800.4896,801.705,800.39,801.6054,4565.0
2024-12-09 13:15:00,804.62,806.03,804.56,805.72,12536.0,801.6054,803.0101,801.5456,802.7013,12536.0
2024-12-09 13:20:00,805.72,807.6,805.4,806.55,12225.0,802.7013,804.5742,802.3825,803.5282,12225.0
2024-12-09 13:25:00,806.57,807.55,806.57,806.87,5497.0,803.5481,804.5244,803.5481,803.847,5497.0
2024-12-09 13:30:00,807.02,807.43,806.49,807.03,4614.0,803.9964,804.4049,803.4684,804.0064,4614.0
2024-12-09 13:35:00,807.32,809.3,807.2,808.82,14286.0,804.2953,806.2679,804.1757,805.7897,14286.0
2024-12-09 13:40:00,808.8,809.71,808.43,809.47,5629.0,805.7698,806.6763,805.4011,806.4372,5629.0
2024-12-09 13:45:00,809.71,810.04,809.22,809.64,4024.0,806.6763,807.0051,806.1882,806.6066,4024.0
2024-12-09 13:50:00,809.64,810.71,809.23,810.28,6310.0,806.6066,807.6726,806.1981,807.2442,6310.0
2024-12-09 13:55:00,810.51,810.84,809.6,810.2,8111.0,807.4733,807.8021,806.5668,807.1645,8111.0
2024-12-09 14:00:00,810.06,810.36,809.71,809.76,2368.0,807.025,807.3239,806.6763,806.7262,2368.0
2024-12-09 14:05:00,809.61,809.83,808.85,809.81,4467.0,806.5767,806.7959,805.8196,806.776,4467.0
2024-12-09 14:10:00,809.81,810.43,809.08,810.25,8031.0,806.776,807.3936,806.0487,807.2143,8031.0
2024-12-09 14:15:00,810.61,810.61,808.09,808.75,7192.0,807.573,807.573,805.0624,805.7199,7192.0
2024-12-09 14:20:00,808.75,809.19,806.85,807.6,5922.0,805.7199,806.1583,803.8271,804.5742,5922.0
2024-12-09 14:25:00,807.56,807.92,806.88,806.89,7033.0,804.5344,804.893,803.8569,803.8669,7033.0
2024-12-09 14:30:00,806.9,808.03,806.5,806.52,5294.0,803.8769,805.0026,803.4784,803.4983,5294.0
2024-12-09 14:35:00,806.53,806.97,805.62,805.81,5829.0,803.5083,803.9466,802.6017,802.791,5829.0
2024-12-09 14:40:00,805.86,806.0,804.92,805.54,8550.0,802.8408,802.9802,801.9043,802.522,8550.0
2024-12-09 14:45:00,805.69,806.52,805.01,805.05,8109.0,802.6714,803.4983,801.994,802.0338,8109.0
2024-12-09 14:50:00,805.24,805.75,804.5,804.79,8009.0,802.2231,802.7312,801.4859,801.7748,8009.0
2024-12-09 14:55:00,805.06,805.33,804.79,804.83,6839.0,802.0438,802.3128,801.7748,801.8146,6839.0
2024-12-09 15:00:00,804.83,805.07,804.1,805.07,10608.0,801.8146,802.0537,801.0874,802.0537,10608.0
2024-12-09 15:05:00,805.0,805.16,804.18,804.3,11930.0,801.984,802.1434,801.1671,801.2866,11930.0
2024-12-09 15:10:00,804.49,804.88,803.58,804.69,16782.0,801.4759,801.8644,800.5693,801.6752,16782.0
2024-12-09 15:15:00,804.86,805.32,804.5,805.18,9149.0,801.8445,802.3028,801.4859,802.1633,9149.0
2024-12-09 15:20:00,805.18,805.18,804.0,804.25,5281.0,802.1633,802.1633,800.9877,801.2368,5281.0
2024-12-09 15:25:00,804.25,805.02,803.96,804.83,7175.0,801.2368,802.0039,800.9479,801.8146,7175.0
2024-12-09 15:30:00,804.75,805.07,803.95,804.09,8543.0,801.7349,802.0537,800.9379,801.0774,8543.0
2024-12-09 15:35:00,804.43,805.28,804.43,804.63,13744.0,801.4161,802.2629,801.4161,801.6154,13744.0
2024-12-09 15:40:00,804.43,805.04,804.43,804.86,11819.0,801.4161,802.0238,801.4161,801.8445,11819.0
2024-12-09 15:45:00,804.77,805.76,804.29,804.3,32641.0,801.7549,802.7411,801.2766,801.2866,32641.0
2024-12-09 15:50:00,804.27,804.41,802.4,802.53,57026.0,801.2567,801.3962,799.3937,799.5232,57026.0
2024-12-09 15:55:00,802.53,803.62,801.28,803.21,161303.0,799.5232,800.6092,798.2779,800.2007,161303.0
2024-12-10 09:30:00,809.26,814.0,807.0,810.03,133771.0,806.228,810.9503,803.9765,806.9951,133771.0
2024-12-10 09:35:00,810.03,812.01,808.86,809.24,29231.0,806.9951,808.9677,805.8295,806.2081,29231.0
2024-12-10 09:40:00,808.75,809.26,806.12,806.88,18812.0,805.7199,806.228,803.0998,803.8569,18812.0
2024-12-10 09:45:00,806.99,811.0,806.88,807.92,59650.0,803.9665,807.9615,803.8569,804.893,59650.0
2024-12-10 09:50:00,808.23,809.13,806.71,807.75,19579.0,805.2019,806.0985,803.6876,804.7237,19579.0
2024-12-10 09:55:00,807.45,808.45,804.6,806.5,29033.0,804.4248,805.4211,801.5855,803.4784,29033.0
2024-12-10 10:00:00,806.5,809.66,805.4,808.51,20146.0,803.4784,806.6265,802.3825,805.4808,20146.0
2024-12-10 10:05:00,809.15,809.2,807.05,807.52,22294.0,806.1184,806.1683,804.0263,804.4945,22294.0
2024-12-10 10:10:00,807.52,808.94,805.98,808.24,16036.0,804.4945,805.9092,802.9603,805.2119,16036.0
2024-12-10 10:15:00,808.26,808.32,806.64,807.53,14835.0,805.2318,805.2916,803.6178,804.5045,14835.0
2024-12-10 10:20:00,807.25,807.69,805.55,806.3,22483.0,804.2256,804.6639,802.5319,803.2791,22483.0
2024-12-10 10:25:00,806.39,806.66,804.84,805.76,17462.0,803.3688,803.6378,801.8246,802.7411,17462.0
2024-12-10 10:30:00,805.76,806.25,804.85,805.21,15771.0,802.7411,803.2293,801.8346,802.1932,15771.0
2024-12-10 10:35:00,804.75,805.98,804.51,805.68,10010.0,801.7349,802.9603,801.4958,802.6614,10010.0
2024-12-10 10:40:00,805.79,806.17,803.39,804.46,17216.0,802.771,803.1496,800.38,801.446,17216.0
2024-12-10 10:45:00,804.66,805.68,803.42,803.84,17144.0,801.6453,802.6614,800.4099,800.8283,17144.0
2024-12-10 10:50:00,804.2,804.69,803.57,804.09,12767.0,801.187,801.6752,800.5593,801.0774,12767.0
2024-12-10 10:55:00,803.96,804.7,803.5,804.04,21290.0,800.9479,801.6851,800.4896,801.0276,21290.0
2024-12-10 11:00:00,803.6,804.05,800.26,800.68,28744.0,800.5892,801.0375,797.2617,797.6802,28744.0
2024-12-10 11:05:00,800.68,802.15,800.26,801.35,24513.0,797.6802,799.1447,797.2617,798.3477,24513.0
2024-12-10 11:10:00,801.29,801.81,799.0,801.16,33518.0,798.2879,798.8059,796.0065,798.1584,33518.0
2024-12-10 11:15:00,801.16,801.8,800.14,800.54,21489.0,798.1584,798.796,797.1422,797.5407,21489.0
2024-12-10 11:20:00,800.32,801.25,799.13,800.92,24168.0,797.3215,798.248,796.136,797.9193,24168.0
2024-12-10 11:25:00,801.48,801.5,800.5,801.32,5056.0,798.4772,798.4971,797.5008,798.3178,5056.0
2024-12-10 11:30:00,801.31,801.45,799.59,800.01,4880.0,798.3078,798.4473,796.5943,797.0127,4880.0
2024-12-10 11:35:00,800.15,800.82,799.17,800.03,7825.0,797.1522,797.8196,796.1758,797.0326,7825.0
2024-12-10 11:40:00,800.03,800.5,799.75,800.32,6741.0,797.0326,797.5008,796.7537,797.3215,6741.0
2024-12-10 11:45:00,800.39,803.0,800.12,802.81,5448.0,797.3913,799.9915,797.1223,799.8022,5448.0
2024-12-10 11:50:00,802.58,803.29,802.26,802.49,9676.0,799.5731,800.2804,799.2543,799.4834,9676.0
2024-12-10 11:55:00,802.45,802.49,801.52,801.78,10212.0,799.4435,799.4834,798.517,798.7761,10212.0
2024-12-10 12:00:00,801.67,802.83,801.34,802.1,6220.0,798.6665,799.8221,798.3377,799.0949,6220.0
2024-12-10 12:05:00,802.62,802.62,801.91,802.1,8381.0,799.6129,799.6129,798.9056,799.0949,8381.0
2024-12-10 12:10:00,802.21,802.61,801.43,801.52,3672.0,799.2044,799.6029,798.4274,798.517,3672.0
2024-12-10 12:15:00,801.56,801.77,801.08,801.15,3390.0,798.5569,798.7661,798.0787,798.1484,3390.0
2024-12-10 12:20:00,801.29,801.5,800.72,800.77,4167.0,798.2879,798.4971,797.72,797.7698,4167.0
2024-12-10 12:25:00,800.5,801.94,800.34,801.45,8203.0,797.5008,798.9355,797.3414,798.4473,8203.0
2024-12-10 12:30:00,801.34,801.69,800.68,801.5,2987.0,798.3377,798.6864,797.6802,798.4971,2987.0
2024-12-10 12:35:00,801.26,801.96,800.99,801.06,4901.0,798.258,798.9554,797.989,798.0588,4901.0
2024-12-10 12:40:00,800.58,800.73,800.08,800.13,4636.0,797.5805,797.73,797.0824,797.1322,4636.0
2024-12-10 12:45:00,800.98,801.36,800.75,801.36,2392.0,797.9791,798.3576,797.7499,798.3576,2392.0
2024-12-10 12:50:00,801.72,802.43,801.67,802.43,15222.0,798.7163,799.4236,798.6665,799.4236,15222.0
2024-12-10 12:55:00,802.29,802.29,801.65,801.94,9084.0,799.2841,799.2841,798.6465,798.9355,9084.0
2024-12-10 13:00:00,801.94,802.48,801.6,802.13,4001.0,798.9355,799.4734,798.5967,799.1247,4001.0
2024-12-10 13:05:00,802.29,802.44,801.83,802.17,6115.0,799.2841,799.4336,798.8259,799.1646,6115.0
2024-12-10 13:10:00,802.38,802.38,801.78,802.37,6844.0,799.3738,799.3738,798.7761,799.3638,6844.0
2024-12-10 13:15:00,802.19,802.65,802.0,802.17,4716.0,799.1845,799.6428,798.9952,799.1646,4716.0
2024-12-10 13:20:00,802.42,802.68,802.01,802.68,7586.0,799.4137,799.6727,799.0052,799.6727,7586.0
2024-12-10 13:25:00,803.02,803.09,801.81,801.81,7346.0,800.0114,800.0811,798.8059,798.8059,7346.0
2024-12-10 13:30:00,802.47,802.47,801.2,802.01,5060.0,799.4635,799.4635,798.1982,799.0052,5060.0
2024-12-10 13:35:00,802.32,802.57,801.9,802.29,3673.0,799.314,799.5631,798.8956,799.2841,3673.0
2024-12-10 13:40:00,802.56,803.38,802.29,803.38,7247.0,799.5531,800.3701,799.2841,800.3701,7247.0
2024-12-10 13:45:00,803.1,804.68,803.02,804.47,9271.0,800.0911,801.6652,800.0114,801.456,9271.0
2024-12-10 13:50:00,804.48,804.55,803.69,803.69,10894.0,801.4659,801.5357,800.6789,800.6789,10894.0
2024-12-10 13:55:00,804.05,804.42,803.21,804.04,10570.0,801.0375,801.4062,800.2007,801.0276,10570.0
2024-12-10 14:00:00,803.83,804.33,802.87,803.19,6675.0,800.8184,801.3165,799.862,800.1808,6675.0
2024-12-10 14:05:00,803.35,803.8,803.34,803.49,4193.0,800.3402,800.7885,800.3302,800.4796,4193.0
2024-12-10 14:10:00,803.48,803.48,802.76,802.91,4290.0,800.4697,800.4697,799.7524,799.9018,4290.0
2024-12-10 14:15:00,803.16,803.74,802.88,803.74,3088.0,800.1509,800.7287,799.8719,800.7287,3088.0
2024-12-10 14:20:00,803.75,804.25,803.75,803.88,4846.0,800.7387,801.2368,800.7387,800.8682,4846.0
2024-12-10 14:25:00,804.06,804.06,803.27,803.71,5650.0,801.0475,801.0475,800.2605,800.6988,5650.0
2024-12-10 14:30:00,803.75,804.1,802.78,802.82,10988.0,800.7387,801.0874,799.7723,799.8122,10988.0
2024-12-10 14:35:00,802.76,803.19,802.24,802.81,8338.0,799.7524,800.1808,799.2343,799.8022,8338.0
2024-12-10 14:40:00,802.84,804.17,802.52,803.29,9337.0,799.8321,801.1571,799.5133,800.2804,9337.0
2024-12-10 14:45:00,802.85,803.43,802.81,803.1,3455.0,799.842,800.4199,799.8022,800.0911,3455.0
2024-12-10 14:50:00,802.81,802.82,801.7,801.73,7609.0,799.8022,799.8122,798.6964,798.7262,7609.0
2024-12-10 14:55:00,801.78,802.63,801.02,802.0,8833.0,798.7761,799.6229,798.0189,798.9952,8833.0
2024-12-10 15:00:00,802.03,802.25,801.22,801.84,11646.0,799.0251,799.2443,798.2182,798.8358,11646.0
2024-12-10 15:05:00,801.83,802.3,801.26,801.99,7221.0,798.8259,799.2941,798.258,798.9853,7221.0
2024-12-10 15:10:00,802.12,802.38,801.55,801.88,8946.0,799.1148,799.3738,798.5469,798.8757,8946.0
2024-12-10 15:15:00,801.88,801.88,801.38,801.61,6683.0,798.8757,798.8757,798.3776,798.6067,6683.0
2024-12-10 15:20:00,801.62,802.23,801.34,801.65,7308.0,798.6167,799.2244,798.3377,798.6465,7308.0
2024-12-10 15:25:00,801.73,801.94,801.32,801.38,11734.0,798.7262,798.9355,798.3178,798.3776,11734.0
2024-12-10 15:30:00,801.36,801.36,800.67,800.93,7643.0,798.3576,798.3576,797.6702,797.9292,7643.0
2024-12-10 15:35:00,800.85,801.17,799.5,801.0,15469.0,797.8495,798.1683,796.5046,797.999,15469.0
2024-12-10 15:40:00,800.88,801.03,799.32,799.9,12040.0,797.8794,798.0289,796.3253,796.9031,12040.0
2024-12-10 15:45:00,800.22,800.37,798.0,798.0,16436.0,797.2219,797.3713,795.0102,795.0102,16436.0
2024-12-10 15:50:00,798.0,799.74,797.0,798.85,29064.0,795.0102,796.7437,794.014,795.857,29064.0
2024-12-10 15:55:00,798.82,800.64,798.74,800.64,91314.0,795.8271,797.6403,795.7474,797.6403,91314.0
2024-12-11 09:30:00,795.25,796.49,790.83,794.12,91038.0,792.2705,793.5059,787.8671,791.1448,91038.0
2024-12-11 09:35:00,794.4,794.59,791.5,792.26,21854.0,791.4237,791.613,788.5346,789.2917,21854.0
2024-12-11 09:40:00,791.35,792.2,789.0,790.5,56937.0,788.3851,789.2319,786.0439,787.5383,56937.0
2024-12-11 09:45:00,790.07,793.37,789.36,792.12,48439.0,787.1099,790.3976,786.4026,789.1522,48439.0
2024-12-11 09:50:00,792.1,792.97,790.04,792.36,52522.0,789.1323,789.9991,787.08,789.3913,52522.0
2024-12-11 09:55:00,792.11,794.58,790.37,792.0,24884.0,789.1423,791.603,787.4088,789.0327,24884.0
2024-12-11 10:00:00,792.75,793.69,789.16,789.16,15557.0,789.7799,790.7164,786.2033,786.2033,15557.0
2024-12-11 10:05:00,789.15,791.13,788.5,790.62,23839.0,786.1934,788.166,785.5458,787.6579,23839.0
2024-12-11 10:10:00,790.51,790.81,788.74,789.67,15424.0,787.5483,787.8472,785.7849,786.7114,15424.0
2024-12-11 10:15:00,790.02,794.2,789.42,792.75,13324.0,787.0601,791.2245,786.4624,789.7799,13324.0
2024-12-11 10:20:00,792.0,792.41,789.79,790.42,13734.0,789.0327,789.4412,786.831,787.4586,13734.0
2024-12-11 10:25:00,790.02,791.3,789.92,790.06,12856.0,787.0601,788.3353,786.9605,787.1,12856.0
2024-12-11 10:30:00,790.43,791.16,790.1,790.58,14385.0,787.4686,788.1958,787.1398,787.618,14385.0
2024-12-11 10:35:00,790.67,790.71,789.62,789.86,20591.0,787.7077,787.7475,786.6616,786.9007,20591.0
2024-12-11 10:40:00,790.13,790.43,788.6,790.43,19258.0,787.1697,787.4686,785.6454,787.4686,19258.0
2024-12-11 10:45:00,790.54,791.3,790.04,790.25,10894.0,787.5782,788.3353,787.08,787.2893,10894.0
2024-12-11 10:50:00,790.23,790.97,789.38,789.38,12911.0,787.2693,788.0066,786.4225,786.4225,12911.0
2024-12-11 10:55:00,789.68,789.69,788.78,789.29,24615.0,786.7214,786.7313,785.8248,786.3328,24615.0
2024-12-11 11:00:00,789.18,789.79,786.37,786.7,28328.0,786.2233,786.831,783.4238,783.7526,28328.0
2024-12-11 11:05:00,787.02,789.69,787.02,789.14,22958.0,784.0714,786.7313,784.0714,786.1834,22958.0
2024-12-11 11:10:00,789.35,789.9,789.0,789.6,6481.0,786.3926,786.9406,786.0439,786.6417,6481.0
2024-12-11 11:15:00,789.53,791.12,789.05,790.4,23439.0,786.5719,788.156,786.0937,787.4387,23439.0
2024-12-11 11:20:00,790.34,790.97,789.39,790.91,8638.0,787.3789,788.0066,786.4325,787.9468,8638.0
2024-12-11 11:25:00,791.06,791.06,789.06,790.1,13301.0,788.0962,788.0962,786.1037,787.1398,13301.0
2024-12-11 11:30:00,790.16,790.44,788.95,789.48,8797.0,787.1996,787.4785,785.9941,786.5221,8797.0
2024-12-11 11:35:00,789.96,791.12,789.3,790.72,8096.0,787.0003,788.156,786.3428,787.7575,8096.0
2024-12-11 11:40:00,790.36,792.75,790.0,791.83,15127.0,787.3988,789.7799,787.0402,788.8633,15127.0
2024-12-11 11:45:00,792.12,792.75,791.64,792.05,10543.0,789.1522,789.7799,788.674,789.0825,10543.0
2024-12-11 11:50:00,792.0,797.83,792.0,797.1,21246.0,789.0327,794.8409,789.0327,794.1136,21246.0
2024-12-11 11:55:00,797.08,797.19,794.53,794.82,17465.0,794.0937,794.2033,791.5532,791.8421,17465.0
2024-12-11 12:00:00,795.15,795.62,793.98,794.4,10222.0,792.1709,792.6391,791.0053,791.4237,10222.0
2024-12-11 12:05:00,794.4,795.19,793.55,794.07,7290.0,791.4237,792.2107,790.5769,791.0949,7290.0
2024-12-11 12:10:00,794.36,794.76,793.93,794.75,4681.0,791.3839,791.7824,790.9555,791.7724,4681.0
2024-12-11 12:15:00,794.32,794.36,792.75,792.94,9152.0,791.344,791.3839,789.7799,789.9692,9152.0
2024-12-11 12:20:00,792.94,794.86,792.82,794.86,14397.0,789.9692,791.882,789.8496,791.882,14397.0
2024-12-11 12:25:00,793.96,794.14,792.75,793.32,9553.0,790.9854,791.1647,789.7799,790.3477,9553.0
2024-12-11 12:30:00,793.88,794.12,792.39,793.0,7267.0,790.9057,791.1448,789.4212,790.0289,7267.0
2024-12-11 12:35:00,792.8,793.96,792.26,793.89,8136.0,789.8297,790.9854,789.2917,790.9156,8136.0
2024-12-11 12:40:00,793.42,793.58,792.44,793.19,5305.0,790.4474,790.6068,789.471,790.2182,5305.0
2024-12-11 12:45:00,793.19,793.33,792.32,792.51,10719.0,790.2182,790.3577,789.3515,789.5408,10719.0
2024-12-11 12:50:00,792.52,794.67,792.52,793.85,11039.0,789.5507,791.6927,789.5507,790.8758,11039.0
2024-12-11 12:55:00,794.04,794.99,793.85,794.47,6902.0,791.0651,792.0115,790.8758,791.4934,6902.0
2024-12-11 13:00:00,794.58,794.71,793.86,794.33,7945.0,791.603,791.7325,790.8857,791.354,7945.0
2024-12-11 13:05:00,794.56,794.63,793.79,794.63,5823.0,791.5831,791.6528,790.816,791.6528,5823.0
2024-12-11 13:10:00,794.6,795.0,794.01,794.98,6003.0,791.623,792.0215,791.0352,792.0015,6003.0
2024-12-11 13:15:00,795.01,795.33,794.77,794.78,3539.0,792.0314,792.3502,791.7923,791.8023,3539.0
2024-12-11 13:20:00,794.92,796.8,794.3,796.53,6718.0,791.9418,793.8147,791.3241,793.5457,6718.0
2024-12-11 13:25:00,796.52,796.63,795.7,796.5,9334.0,793.5358,793.6453,792.7188,793.5158,9334.0
2024-12-11 13:30:00,796.01,796.72,795.46,796.21,8186.0,793.0277,793.735,792.4797,793.2269,8186.0
2024-12-11 13:35:00,796.33,796.43,795.95,796.35,4097.0,793.3465,793.4461,792.9679,793.3664,4097.0
2024-12-11 13:40:00,795.9,796.33,795.31,795.58,5945.0,792.9181,793.3465,792.3303,792.5993,5945.0
2024-12-11 13:45:00,795.53,795.8,795.28,795.58,3445.0,792.5495,792.8185,792.3004,792.5993,3445.0
2024-12-11 13:50:00,795.22,795.54,793.91,793.91,5623.0,792.2406,792.5594,790.9355,790.9355,5623.0
2024-12-11 13:55:00,794.03,794.65,793.8,794.65,4440.0,791.0551,791.6728,790.826,791.6728,4440.0
2024-12-11 14:00:00,793.94,794.5,793.72,794.11,8694.0,790.9654,791.5233,790.7463,791.1348,8694.0
2024-12-11 14:05:00,793.83,794.16,793.27,794.16,6846.0,790.8558,791.1846,790.2979,791.1846,6846.0
2024-12-11 14:10:00,794.18,794.56,793.57,794.53,5751.0,791.2045,791.5831,790.5968,791.5532,5751.0
2024-12-11 14:15:00,794.53,795.01,793.86,794.36,5389.0,791.5532,792.0314,790.8857,791.3839,5389.0
2024-12-11 14:20:00,794.05,794.52,793.84,794.13,4420.0,791.075,791.5433,790.8658,791.1547,4420.0
2024-12-11 14:25:00,794.5,795.73,794.37,795.73,3870.0,791.5233,792.7487,791.3938,792.7487,3870.0
2024-12-11 14:30:00,796.07,796.08,795.4,795.58,3513.0,793.0874,793.0974,792.42,792.5993,3513.0
2024-12-11 14:35:00,795.51,796.51,795.32,796.5,4513.0,792.5295,793.5258,792.3403,793.5158,4513.0
2024-12-11 14:40:00,796.31,796.73,796.31,796.44,4908.0,793.3265,793.745,793.3265,793.4561,4908.0
2024-12-11 14:45:00,796.57,797.6,796.4,796.62,12110.0,793.5856,794.6117,793.4162,793.6354,12110.0
2024-12-11 14:50:00,796.55,796.98,796.48,796.64,4592.0,793.5656,793.994,793.4959,793.6553,4592.0
2024-12-11 14:55:00,796.64,797.35,796.22,797.35,15388.0,793.6553,794.3627,793.2369,794.3627,15388.0
2024-12-11 15:00:00,797.19,797.2,795.82,796.5,13912.0,794.2033,794.2132,792.8384,793.5158,13912.0
2024-12-11 15:05:00,796.5,796.68,796.2,796.64,4929.0,793.5158,793.6952,793.217,793.6553,4929.0
2024-12-11 15:10:00,796.87,797.58,796.83,797.26,11510.0,793.8844,794.5918,793.8446,794.273,11510.0
2024-12-11 15:15:00,797.28,798.27,796.92,797.95,30039.0,794.2929,795.2792,793.9343,794.9604,30039.0
2024-12-11 15:20:00,797.95,798.88,797.83,798.49,6633.0,794.9604,795.8869,794.8409,795.4984,6633.0
2024-12-11 15:25:00,798.38,799.21,797.9,798.62,10268.0,795.3888,796.2157,794.9106,795.6279,10268.0
2024-12-11 15:30:00,798.75,799.07,797.98,798.0,9578.0,795.7574,796.0762,794.9903,795.0102,9578.0
2024-12-11 15:35:00,798.03,799.25,798.02,799.08,9681.0,795.0401,796.2555,795.0301,796.0862,9681.0
2024-12-11 15:40:00,799.08,799.09,797.9,797.94,20114.0,796.0862,796.0961,794.9106,794.9504,20114.0
2024-12-11 15:45:00,798.2,798.54,797.0,797.07,51420.0,795.2095,795.5482,794.014,794.0837,51420.0
2024-12-11 15:50:00,797.07,799.5,796.46,799.1,41410.0,794.0837,796.5046,793.476,796.1061,41410.0
2024-12-11 15:55:00,798.66,799.07,795.75,796.86,81313.0,795.6677,796.0762,792.7686,793.8745,81313.0
2024-12-12 09:30:00,796.73,801.84,794.13,798.26,113226.0,793.745,798.8358,791.1547,795.2692,113226.0
2024-12-12 09:35:00,798.44,800.22,797.15,799.48,19146.0,795.4486,797.2219,794.1634,796.4847,19146.0
2024-12-12 09:40:00,799.26,799.86,795.1,795.65,17385.0,796.2655,796.8632,792.1211,792.669,17385.0
2024-12-12 09:45:00,795.8,795.8,792.51,792.67,14724.0,792.8185,792.8185,789.5408,789.7002,14724.0
2024-12-12 09:50:00,792.21,794.72,792.11,794.41,12138.0,789.2419,791.7425,789.1423,791.4337,12138.0
2024-12-12 09:55:00,794.63,796.67,793.88,795.42,11606.0,791.6528,793.6852,790.9057,792.4399,11606.0
2024-12-12 10:00:00,795.42,796.18,793.36,793.5,11591.0,792.4399,793.197,790.3876,790.5271,11591.0
2024-12-12 10:05:00,793.54,795.48,793.17,793.35,13712.0,790.5669,792.4997,790.1983,790.3776,13712.0
2024-12-12 10:10:00,793.74,793.89,792.11,792.56,12963.0,790.7662,790.9156,789.1423,789.5906,12963.0
2024-12-12 10:15:00,793.21,793.58,792.3,793.54,10768.0,790.2382,790.6068,789.3316,790.5669,10768.0
2024-12-12 10:20:00,793.3,793.83,793.17,793.83,5672.0,790.3278,790.8558,790.1983,790.8558,5672.0
2024-12-12 10:25:00,793.28,794.87,793.28,794.8,16447.0,790.3079,791.8919,790.3079,791.8222,16447.0
2024-12-12 10:30:00,794.88,795.27,794.3,794.64,7857.0,791.9019,792.2904,791.3241,791.6628,7857.0
2024-12-12 10:35:00,794.11,796.1,793.47,795.21,14707.0,791.1348,793.1173,790.4972,792.2307,14707.0
2024-12-12 10:40:00,794.99,795.12,792.64,792.65,8678.0,792.0115,792.141,789.6703,789.6803,8678.0
2024-12-12 10:45:00,792.94,792.94,792.0,792.35,12858.0,789.9692,789.9692,789.0327,789.3814,12858.0
2024-12-12 10:50:00,792.41,792.93,789.67,790.45,17768.0,789.4412,789.9592,786.7114,787.4885,17768.0
2024-12-12 10:55:00,790.71,791.32,790.43,790.75,4090.0,787.7475,788.3552,787.4686,787.7874,4090.0
2024-12-12 11:00:00,790.95,790.95,788.28,789.72,25706.0,787.9866,787.9866,785.3266,786.7612,25706.0
2024-12-12 11:05:00,789.68,790.16,788.8,789.48,12587.0,786.7214,787.1996,785.8447,786.5221,12587.0
2024-12-12 11:10:00,789.15,789.95,788.13,789.49,23977.0,786.1934,786.9904,785.1772,786.5321,23977.0
2024-12-12 11:15:00,789.9,791.59,789.04,791.14,13973.0,786.9406,788.6242,786.0838,788.1759,13973.0
2024-12-12 11:20:00,791.14,791.29,790.06,790.18,6447.0,788.1759,788.3254,787.1,787.2195,6447.0
2024-12-12 11:25:00,790.31,790.39,788.7,788.7,12397.0,787.349,787.4287,785.7451,785.7451,12397.0
2024-12-12 11:30:00,788.71,789.61,788.06,789.19,7308.0,785.755,786.6516,785.1075,786.2332,7308.0
2024-12-12 11:35:00,788.76,789.61,787.55,788.13,19525.0,785.8048,786.6516,784.5994,785.1772,19525.0
2024-12-12 11:40:00,788.06,788.26,787.25,787.42,10305.0,785.1075,785.3067,784.3005,784.4699,10305.0
2024-12-12 11:45:00,787.14,787.52,786.88,787.25,6789.0,784.1909,784.5695,783.9319,784.3005,6789.0
2024-12-12 11:50:00,787.25,788.13,787.11,787.92,11946.0,784.3005,785.1772,784.161,784.968,11946.0
2024-12-12 11:55:00,788.13,789.3,788.13,789.02,14508.0,785.1772,786.3428,785.1772,786.0639,14508.0
2024-12-12 12:00:00,789.04,790.84,789.04,790.66,8035.0,786.0838,787.877,786.0838,787.6977,8035.0
2024-12-12 12:05:00,790.74,790.74,789.51,789.72,11926.0,787.7774,787.7774,786.552,786.7612,11926.0
2024-12-12 12:10:00,789.73,790.01,789.17,789.64,6785.0,786.7712,787.0502,786.2133,786.6815,6785.0
2024-12-12 12:15:00,790.25,790.25,788.19,788.97,6089.0,787.2893,787.2893,785.237,786.014,6089.0
2024-12-12 12:20:00,789.1,789.28,788.3,788.46,6584.0,786.1436,786.3229,785.3466,785.506,6584.0
2024-12-12 12:25:00,788.45,789.04,788.3,788.63,13459.0,785.496,786.0838,785.3466,785.6753,13459.0
2024-12-12 12:30:00,788.6,788.6,787.41,787.46,11927.0,785.6454,785.6454,784.4599,784.5097,11927.0
2024-12-12 12:35:00,787.48,787.71,786.59,787.23,6232.0,784.5296,784.7588,783.643,784.2806,6232.0
2024-12-12 12:40:00,787.47,787.8,786.45,786.83,4778.0,784.5197,784.8484,783.5035,783.8821,4778.0
2024-12-12 12:45:00,787.08,787.55,786.57,786.7,5907.0,784.1311,784.5994,783.623,783.7526,5907.0
2024-12-12 12:50:00,786.61,786.83,786.38,786.57,5927.0,783.6629,783.8821,783.4338,783.623,5927.0
2024-12-12 12:55:00,786.75,787.78,786.63,787.0,4270.0,783.8024,784.8285,783.6828,784.0514,4270.0
2024-12-12 13:00:00,786.73,788.0,786.73,787.61,3111.0,783.7824,785.0477,783.7824,784.6591,3111.0
2024-12-12 13:05:00,787.72,787.74,786.63,786.91,6272.0,784.7687,784.7887,783.6828,783.9618,6272.0
2024-12-12 13:10:00,786.71,786.91,784.3,785.73,17521.0,783.7625,783.9618,781.3615,782.7862,17521.0
2024-12-12 13:15:00,785.26,785.53,784.43,784.43,9825.0,782.3179,782.5869,781.4911,781.4911,9825.0
2024-12-12 13:20:00,784.45,784.81,783.83,784.44,11633.0,781.511,781.8696,780.8933,781.501,11633.0
2024-12-12 13:25:00,784.23,784.66,783.78,783.88,4802.0,781.2918,781.7202,780.8435,780.9431,4802.0
2024-12-12 13:30:00,783.8,784.03,782.6,782.75,9943.0,780.8634,781.0926,779.6679,779.8174,9943.0
2024-12-12 13:35:00,782.8,783.49,782.0,783.49,10528.0,779.8672,780.5546,779.0702,780.5546,10528.0
2024-12-12 13:40:00,783.74,783.74,782.12,782.55,8817.0,780.8036,780.8036,779.1897,779.6181,8817.0
2024-12-12 13:45:00,782.55,783.23,782.55,782.94,10759.0,779.6181,780.2956,779.6181,780.0066,10759.0
2024-12-12 13:50:00,783.02,783.06,782.31,782.53,7680.0,780.0863,780.1262,779.379,779.5982,7680.0
2024-12-12 13:55:00,782.55,782.55,781.51,781.84,7480.0,779.6181,779.6181,778.582,778.9108,7480.0
2024-12-12 14:00:00,781.5,782.22,781.1,781.98,4055.0,778.572,779.2893,778.1735,779.0502,4055.0
2024-12-12 14:05:00,782.13,782.35,781.57,781.68,3180.0,779.1997,779.4188,778.6418,778.7514,3180.0
2024-12-12 14:10:00,781.91,783.98,781.7,783.59,12719.0,778.9805,781.0427,778.7713,780.6542,12719.0
2024-12-12 14:15:00,783.44,783.58,782.2,782.57,5469.0,780.5048,780.6442,779.2694,779.638,5469.0
2024-12-12 14:20:00,782.55,782.74,781.39,782.03,14961.0,779.6181,779.8074,778.4624,779.1,14961.0
2024-12-12 14:25:00,781.7,782.07,780.73,781.02,9868.0,778.7713,779.1399,777.8049,778.0938,9868.0
2024-12-12 14:30:00,781.05,781.92,780.27,781.92,13709.0,778.1237,778.9905,777.3466,778.9905,13709.0
2024-12-12 14:35:00,781.47,782.03,781.14,781.14,7532.0,778.5421,779.1,778.2134,778.2134,7532.0
2024-12-12 14:40:00,781.51,781.51,780.85,781.12,7654.0,778.582,778.582,777.9245,778.1935,7654.0
2024-12-12 14:45:00,780.96,781.66,780.53,780.89,21962.0,778.0341,778.7314,777.6057,777.9643,21962.0
2024-12-12 14:50:00,780.89,780.89,780.28,780.6,10177.0,777.9643,777.9643,777.3566,777.6754,10177.0
2024-12-12 14:55:00,780.58,781.05,779.17,780.9,20655.0,777.6555,778.1237,776.2508,777.9743,20655.0
2024-12-12 15:00:00,780.87,780.97,779.69,780.6,6316.0,777.9444,778.044,776.7688,777.6754,6316.0
2024-12-12 15:05:00,780.4,781.27,780.28,781.19,6505.0,777.4762,778.3429,777.3566,778.2632,6505.0
2024-12-12 15:10:00,781.13,781.13,779.95,779.97,9724.0,778.2034,778.2034,777.0278,777.0478,9724.0
2024-12-12 15:15:00,780.15,780.15,779.32,779.64,17171.0,777.2271,777.2271,776.4002,776.719,17171.0
2024-12-12 15:20:00,779.54,779.85,778.39,778.57,23777.0,776.6194,776.9282,775.4737,775.653,23777.0
2024-12-12 15:25:00,778.75,781.77,778.41,781.77,23648.0,775.8323,778.841,775.4936,778.841,23648.0
2024-12-12 15:30:00,781.88,784.0,781.88,784.0,28420.0,778.9506,781.0627,778.9506,781.0627,28420.0
2024-12-12 15:35:00,783.17,783.56,781.62,781.95,18662.0,780.2358,780.6243,778.6916,779.0203,18662.0
2024-12-12 15:40:00,782.24,783.1,781.65,782.1,44000.0,779.3093,780.166,778.7215,779.1698,44000.0
2024-12-12 15:45:00,781.97,782.21,781.6,781.62,21976.0,779.0403,779.2794,778.6717,778.6916,21976.0
2024-12-12 15:50:00,781.61,784.36,781.0,783.56,23921.0,778.6816,781.4213,778.0739,780.6243,23921.0
2024-12-12 15:55:00,783.62,784.0,781.28,782.31,72986.0,780.6841,781.0627,778.3529,779.379,72986.0
2024-12-13 09:30:00,777.13,783.68,772.99,781.49,105171.0,774.2184,780.7439,770.0939,778.5621,105171.0
2024-12-13 09:35:00,782.36,789.0,782.36,787.01,46956.0,779.4288,786.0439,779.4288,784.0614,46956.0
2024-12-13 09:40:00,786.96,791.47,786.8,791.12,23714.0,784.0116,788.5047,783.8522,788.156,23714.0
2024-12-13 09:45:00,791.12,792.86,789.59,790.13,41348.0,788.156,789.8895,786.6317,787.1697,41348.0
2024-12-13 09:50:00,790.13,790.98,788.98,789.06,25791.0,787.1697,788.0165,786.024,786.1037,25791.0
2024-12-13 09:55:00,789.76,790.19,787.86,788.04,32772.0,786.8011,787.2295,784.9082,785.0875,32772.0
2024-12-13 10:00:00,788.05,788.3,785.25,785.71,36408.0,785.0975,785.3466,782.308,782.7663,36408.0
2024-12-13 10:05:00,785.96,786.97,785.19,785.93,10369.0,783.0153,784.0215,782.2482,782.9854,10369.0
2024-12-13 10:10:00,786.5,787.74,785.79,786.1,10315.0,783.5533,784.7887,782.846,783.1548,10315.0
2024-12-13 10:15:00,786.25,787.36,785.35,785.6,10194.0,783.3042,784.4101,782.4076,782.6567,10194.0
2024-12-13 10:20:00,786.55,786.55,781.1,781.62,22652.0,783.6031,783.6031,778.1735,778.6916,22652.0
2024-12-13 10:25:00,781.43,782.39,781.25,781.7,13288.0,778.5023,779.4587,778.323,778.7713,13288.0
2024-12-13 10:30:00,781.88,782.27,781.47,781.47,14871.0,778.9506,779.3391,778.5421,778.5421,14871.0
2024-12-13 10:35:00,781.83,783.17,781.1,782.59,23847.0,778.9008,780.2358,778.1735,779.658,23847.0
2024-12-13 10:40:00,782.68,783.17,780.24,780.41,36573.0,779.7476,780.2358,777.3168,777.4861,36573.0
2024-12-13 10:45:00,780.24,781.34,780.14,780.54,20676.0,777.3168,778.4126,777.2171,777.6156,20676.0
2024-12-13 10:50:00,780.54,782.08,777.0,779.65,43918.0,777.6156,779.1499,774.0889,776.729,43918.0
2024-12-13 10:55:00,779.84,780.97,779.74,780.17,20935.0,776.9183,778.044,776.8186,777.247,20935.0
2024-12-13 11:00:00,780.55,782.29,779.74,781.13,39098.0,777.6256,779.3591,776.8186,778.2034,39098.0
2024-12-13 11:05:00,781.14,781.31,779.89,780.22,8573.0,778.2134,778.3827,776.9681,777.2968,8573.0
2024-12-13 11:10:00,779.89,780.62,779.71,780.09,7990.0,776.9681,777.6953,776.7887,777.1673,7990.0
2024-12-13 11:15:00,780.0,781.8,779.67,781.22,11670.0,777.0777,778.8709,776.7489,778.2931,11670.0
2024-12-13 11:20:00,781.21,781.91,780.77,780.79,12337.0,778.2831,778.9805,777.8448,777.8647,12337.0
2024-12-13 11:25:00,780.94,782.07,780.69,781.35,19329.0,778.0141,779.1399,777.7651,778.4226,19329.0
2024-12-13 11:30:00,780.83,784.55,780.7,784.12,14673.0,777.9045,781.6106,777.775,781.1822,14673.0
2024-12-13 11:35:00,783.93,784.73,783.0,783.0,7719.0,780.9929,781.7899,780.0664,780.0664,7719.0
2024-12-13 11:40:00,783.0,785.0,782.41,784.62,6880.0,780.0664,782.0589,779.4786,781.6803,6880.0
2024-12-13 11:45:00,784.66,785.41,783.91,785.41,8749.0,781.7202,782.4674,780.973,782.4674,8749.0
2024-12-13 11:50:00,785.27,785.41,783.99,784.85,5308.0,782.3279,782.4674,781.0527,781.9095,5308.0
2024-12-13 11:55:00,785.07,787.31,785.02,787.26,11670.0,782.1287,784.3603,782.0788,784.3105,11670.0
2024-12-13 12:00:00,787.27,787.73,786.68,786.98,3051.0,784.3204,784.7787,783.7326,784.0315,3051.0
2024-12-13 12:05:00,787.3,787.43,786.52,786.52,6513.0,784.3503,784.4798,783.5732,783.5732,6513.0
2024-12-13 12:10:00,786.62,787.69,786.61,787.48,5549.0,783.6729,784.7388,783.6629,784.5296,5549.0
2024-12-13 12:15:00,786.96,788.52,786.69,788.3,11169.0,784.0116,785.5657,783.7426,785.3466,11169.0
2024-12-13 12:20:00,788.01,788.98,787.68,788.26,8105.0,785.0576,786.024,784.7289,785.3067,8105.0
2024-12-13 12:25:00,788.57,790.64,788.22,790.38,23507.0,785.6155,787.6778,785.2669,787.4188,23507.0
2024-12-13 12:30:00,790.38,792.17,790.09,791.38,20235.0,787.4188,789.2021,787.1299,788.415,20235.0
2024-12-13 12:35:00,791.24,791.24,789.26,790.02,17498.0,788.2755,788.2755,786.303,787.0601,17498.0
2024-12-13 12:40:00,790.63,790.63,788.78,788.84,10081.0,787.6678,787.6678,785.8248,785.8845,10081.0
2024-12-13 12:45:00,788.79,789.95,788.78,788.95,2876.0,785.8347,786.9904,785.8248,785.9941,2876.0
2024-12-13 12:50:00,789.44,789.44,788.73,789.16,2711.0,786.4823,786.4823,785.7749,786.2033,2711.0
2024-12-13 12:55:00,789.16,789.22,788.11,788.45,5651.0,786.2033,786.2631,785.1573,785.496,5651.0
2024-12-13 13:00:00,788.18,788.89,788.14,788.51,1587.0,785.227,785.9343,785.1872,785.5558,1587.0
2024-12-13 13:05:00,789.32,789.51,788.68,789.25,4709.0,786.3627,786.552,785.7251,786.293,4709.0
2024-12-13 13:10:00,789.51,789.51,788.77,789.13,5258.0,786.552,786.552,785.8148,786.1734,5258.0
2024-12-13 13:15:00,789.13,789.13,788.51,788.84,7700.0,786.1734,786.1734,785.5558,785.8845,7700.0
2024-12-13 13:20:00,789.08,789.09,787.69,788.09,9216.0,786.1236,786.1336,784.7388,785.1373,9216.0
2024-12-13 13:25:00,788.1,790.0,787.77,789.36,8460.0,785.1473,787.0402,784.8185,786.4026,8460.0
2024-12-13 13:30:00,789.66,790.37,789.39,790.11,14003.0,786.7015,787.4088,786.4325,787.1498,14003.0
2024-12-13 13:35:00,790.0,790.4,789.72,790.13,4277.0,787.0402,787.4387,786.7612,787.1697,4277.0
2024-12-13 13:40:00,790.45,790.45,788.35,789.68,9711.0,787.4885,787.4885,785.3964,786.7214,9711.0
2024-12-13 13:45:00,789.6,789.78,789.19,789.48,7969.0,786.6417,786.821,786.2332,786.5221,7969.0
2024-12-13 13:50:00,789.84,790.18,789.4,789.4,4300.0,786.8808,787.2195,786.4424,786.4424,4300.0
2024-12-13 13:55:00,789.29,789.77,788.86,789.3,3698.0,786.3328,786.811,785.9045,786.3428,3698.0
2024-12-13 14:00:00,789.42,789.42,788.41,788.59,4125.0,786.4624,786.4624,785.4561,785.6355,4125.0
2024-12-13 14:05:00,788.59,789.5,788.41,788.58,5965.0,785.6355,786.5421,785.4561,785.6255,5965.0
2024-12-13 14:10:00,788.47,789.69,788.47,789.25,6418.0,785.5159,786.7313,785.5159,786.293,6418.0
2024-12-13 14:15:00,789.08,790.01,788.35,788.84,8918.0,786.1236,787.0502,785.3964,785.8845,8918.0
2024-12-13 14:20:00,789.18,789.32,788.31,788.53,3058.0,786.2233,786.3627,785.3565,785.5757,3058.0
2024-12-13 14:25:00,788.72,789.19,788.31,789.16,5698.0,785.765,786.2332,785.3565,786.2033,5698.0
2024-12-13 14:30:00,788.73,789.64,788.72,789.44,5793.0,785.7749,786.6815,785.765,786.4823,5793.0
2024-12-13 14:35:00,789.74,790.46,789.17,790.2,11332.0,786.7812,787.4985,786.2133,787.2394,11332.0
2024-12-13 14:40:00,790.2,792.0,790.12,791.31,12376.0,787.2394,789.0327,787.1597,788.3453,12376.0
2024-12-13 14:45:00,791.42,791.74,790.98,791.71,7411.0,788.4549,788.7737,788.0165,788.7438,7411.0
2024-12-13 14:50:00,791.71,792.25,791.63,792.13,7659.0,788.7438,789.2818,788.6641,789.1622,7659.0
2024-12-13 14:55:00,791.85,792.95,791.84,792.72,7026.0,788.8833,789.9791,788.8733,789.75,7026.0
2024-12-13 15:00:00,792.66,793.66,792.47,793.66,10464.0,789.6902,790.6865,789.5009,790.6865,10464.0
2024-12-13 15:05:00,793.83,794.25,792.85,793.82,19327.0,790.8558,791.2743,789.8795,790.8459,19327.0
2024-12-13 15:10:00,793.51,794.1,793.42,793.72,9670.0,790.537,791.1248,790.4474,790.7463,9670.0
2024-12-13 15:15:00,793.52,793.65,792.02,792.09,8959.0,790.547,790.6765,789.0526,789.1224,8959.0
2024-12-13 15:20:00,792.28,792.28,791.02,791.18,5195.0,789.3116,789.3116,788.0564,788.2158,5195.0
2024-12-13 15:25:00,791.0,791.61,790.85,790.9,7762.0,788.0364,788.6442,787.887,787.9368,7762.0
2024-12-13 15:30:00,791.15,791.45,789.86,790.98,10016.0,788.1859,788.4848,786.9007,788.0165,10016.0
2024-12-13 15:35:00,791.12,791.76,790.84,791.35,11138.0,788.156,788.7936,787.877,788.3851,11138.0
2024-12-13 15:40:00,791.21,791.3,790.13,791.08,11061.0,788.2457,788.3353,787.1697,788.1161,11061.0
2024-12-13 15:45:00,791.12,791.86,790.81,790.87,12657.0,788.156,788.8932,787.8472,787.9069,12657.0
2024-12-13 15:50:00,790.89,791.15,789.64,789.64,24423.0,787.9269,788.1859,786.6815,786.6815,24423.0
2024-12-13 15:55:00,789.37,791.48,788.7,789.34,79695.0,786.4125,788.5146,785.7451,786.3827,79695.0
2024-12-16 09:30:00,792.0,795.94,789.95,795.07,86915.0,789.0327,792.9579,786.9904,792.0912,86915.0
2024-12-16 09:35:00,795.23,798.95,794.64,796.55,28888.0,792.2506,795.9567,791.6628,793.5656,28888.0
2024-12-16 09:40:00,796.86,799.0,795.93,798.42,14891.0,793.8745,796.0065,792.948,795.4286,14891.0
2024-12-16 09:45:00,799.0,799.79,797.44,799.32,22593.0,796.0065,796.7935,794.4523,796.3253,22593.0
2024-12-16 09:50:00,799.3,799.64,797.26,797.6,16616.0,796.3053,796.6441,794.273,794.6117,16616.0
2024-12-16 09:55:00,797.86,797.86,796.0,797.08,15632.0,794.8707,794.8707,793.0177,794.0937,15632.0
2024-12-16 10:00:00,797.0,797.66,796.04,796.64,10879.0,794.014,794.6715,793.0576,793.6553,10879.0
2024-12-16 10:05:00,796.9,797.79,796.04,796.62,16827.0,793.9143,794.801,793.0576,793.6354,16827.0
2024-12-16 10:10:00,796.61,796.61,793.58,793.58,10198.0,793.6254,793.6254,790.6068,790.6068,10198.0
2024-12-16 10:15:00,793.83,794.87,793.36,794.65,16971.0,790.8558,791.8919,790.3876,791.6728,16971.0
2024-12-16 10:20:00,794.48,795.13,793.65,793.95,19248.0,791.5034,792.151,790.6765,790.9754,19248.0
2024-12-16 10:25:00,793.93,794.52,793.38,793.82,17480.0,790.9555,791.5433,790.4075,790.8459,17480.0
2024-12-16 10:30:00,793.82,794.48,793.47,794.22,8337.0,790.8459,791.5034,790.4972,791.2444,8337.0
2024-12-16 10:35:00,794.52,794.59,791.79,791.79,12844.0,791.5433,791.613,788.8235,788.8235,12844.0
2024-12-16 10:40:00,791.6,792.0,790.2,791.47,9195.0,788.6342,789.0327,787.2394,788.5047,9195.0
2024-12-16 10:45:00,791.23,791.47,790.11,790.49,6139.0,788.2656,788.5047,787.1498,787.5284,6139.0
2024-12-16 10:50:00,790.84,791.25,790.45,790.91,11787.0,787.877,788.2855,787.4885,787.9468,11787.0
2024-12-16 10:55:00,791.21,791.25,789.12,789.51,19559.0,788.2457,788.2855,786.1635,786.552,19559.0
2024-12-16 11:00:00,789.72,789.75,788.83,789.22,12113.0,786.7612,786.7911,785.8746,786.2631,12113.0
2024-12-16 11:05:00,789.12,789.43,788.5,788.92,6350.0,786.1635,786.4723,785.5458,785.9642,6350.0
2024-12-16 11:10:00,788.92,789.43,787.46,787.83,8633.0,785.9642,786.4723,784.5097,784.8783,8633.0
2024-12-16 11:15:00,787.83,788.04,785.72,785.72,13941.0,784.8783,785.0875,782.7762,782.7762,13941.0
2024-12-16 11:20:00,785.95,788.5,785.89,788.4,13365.0,783.0054,785.5458,782.9456,785.4462,13365.0
2024-12-16 11:25:00,787.86,788.08,787.05,787.6,5458.0,784.9082,785.1274,784.1012,784.6492,5458.0
2024-12-16 11:30:00,787.69,787.7,786.0,786.59,11909.0,784.7388,784.7488,783.0552,783.643,11909.0
2024-12-16 11:35:00,786.61,787.85,785.85,787.22,12389.0,783.6629,784.8982,782.9057,784.2706,12389.0
2024-12-16 11:40:00,787.21,787.82,786.55,786.55,7945.0,784.2606,784.8684,783.6031,783.6031,7945.0
2024-12-16 11:45:00,786.64,787.22,786.44,786.7,5521.0,783.6928,784.2706,783.4935,783.7526,5521.0
2024-12-16 11:50:00,787.02,787.55,786.76,787.29,6412.0,784.0714,784.5994,783.8123,784.3403,6412.0
2024-12-16 11:55:00,787.28,788.0,786.18,787.7,7440.0,784.3304,785.0477,783.2345,784.7488,7440.0
2024-12-16 12:00:00,787.71,788.56,787.57,787.98,11697.0,784.7588,785.6056,784.6193,785.0278,11697.0
2024-12-16 12:05:00,788.07,788.2,787.21,787.52,6489.0,785.1174,785.2469,784.2606,784.5695,6489.0
2024-12-16 12:10:00,787.43,787.82,787.13,787.48,5949.0,784.4798,784.8684,784.1809,784.5296,5949.0
2024-12-16 12:15:00,787.49,788.26,787.21,788.1,8613.0,784.5396,785.3067,784.2606,785.1473,8613.0
2024-12-16 12:20:00,788.13,788.9,787.9,788.63,6369.0,785.1772,785.9443,784.9481,785.6753,6369.0
2024-12-16 12:25:00,788.83,788.87,787.77,788.4,4701.0,785.8746,785.9144,784.8185,785.4462,4701.0
2024-12-16 12:30:00,787.94,788.08,787.32,787.62,8234.0,784.9879,785.1274,784.3702,784.6691,8234.0
2024-12-16 12:35:00,787.63,787.64,786.72,787.02,3094.0,784.6791,784.689,783.7725,784.0714,3094.0
2024-12-16 12:40:00,786.8,786.91,785.28,785.64,8659.0,783.8522,783.9618,782.3379,782.6965,8659.0
2024-12-16 12:45:00,785.5,785.64,784.47,784.97,14917.0,782.557,782.6965,781.5309,782.029,14917.0
2024-12-16 12:50:00,784.79,784.94,783.2,783.48,6559.0,781.8497,781.9991,780.2657,780.5446,6559.0
2024-12-16 12:55:00,783.26,783.43,782.0,782.47,15346.0,780.3254,780.4948,779.0702,779.5384,15346.0
2024-12-16 13:00:00,782.13,782.74,782.13,782.45,6489.0,779.1997,779.8074,779.1997,779.5185,6489.0
2024-12-16 13:05:00,782.35,783.79,782.24,783.06,10301.0,779.4188,780.8535,779.3093,780.1262,10301.0
2024-12-16 13:10:00,783.27,783.33,781.75,781.92,6326.0,780.3354,780.3952,778.8211,778.9905,6326.0
2024-12-16 13:15:00,781.95,782.39,781.6,781.66,5869.0,779.0203,779.4587,778.6717,778.7314,5869.0
2024-12-16 13:20:00,781.79,782.05,781.19,781.46,13438.0,778.8609,779.12,778.2632,778.5322,13438.0
2024-12-16 13:25:00,781.64,781.86,781.01,781.1,16287.0,778.7115,778.9307,778.0839,778.1735,16287.0
2024-12-16 13:30:00,781.24,781.33,780.1,780.38,7306.0,778.313,778.4027,777.1773,777.4562,7306.0
2024-12-16 13:35:00,780.07,780.34,779.39,779.49,14238.0,777.1474,777.4164,776.4699,776.5696,14238.0
2024-12-16 13:40:00,779.9,779.95,779.22,779.43,14342.0,776.978,777.0278,776.3006,776.5098,14342.0
2024-12-16 13:45:00,779.46,780.26,779.09,779.32,23886.0,776.5397,777.3367,776.1711,776.4002,23886.0
2024-12-16 13:50:00,779.58,779.97,779.51,779.58,7424.0,776.6592,777.0478,776.5895,776.6592,7424.0
2024-12-16 13:55:00,779.69,779.69,779.0,779.19,3038.0,776.7688,776.7688,776.0814,776.2707,3038.0
2024-12-16 14:00:00,779.0,779.81,778.8,779.7,14310.0,776.0814,776.8884,775.8821,776.7788,14310.0
2024-12-16 14:05:00,779.72,780.0,779.24,779.44,6425.0,776.7987,777.0777,776.3205,776.5198,6425.0
2024-12-16 14:10:00,779.25,779.82,779.02,779.32,19986.0,776.3305,776.8983,776.1013,776.4002,19986.0
2024-12-16 14:15:00,779.48,779.5,778.93,778.94,8888.0,776.5596,776.5795,776.0117,776.0216,8888.0
2024-12-16 14:20:00,779.2,779.4,778.66,779.23,15903.0,776.2807,776.4799,775.7427,776.3105,15903.0
2024-12-16 14:25:00,779.09,780.95,779.09,780.95,15168.0,776.1711,778.0241,776.1711,778.0241,15168.0
2024-12-16 14:30:00,780.72,781.46,780.33,780.83,11121.0,777.795,778.5322,777.4064,777.9045,11121.0
2024-12-16 14:35:00,780.76,781.07,780.35,780.93,10713.0,777.8348,778.1436,777.4263,778.0042,10713.0
2024-12-16 14:40:00,780.78,781.65,780.78,781.59,8385.0,777.8547,778.7215,777.8547,778.6617,8385.0
2024-12-16 14:45:00,781.56,781.56,780.69,780.8,7782.0,778.6318,778.6318,777.7651,777.8747,7782.0
2024-12-16 14:50:00,780.69,780.69,779.21,779.21,6936.0,777.7651,777.7651,776.2906,776.2906,6936.0
2024-12-16 14:55:00,779.38,779.58,779.0,779.58,7506.0,776.46,776.6592,776.0814,776.6592,7506.0
2024-12-16 15:00:00,779.7,779.99,779.05,779.24,3685.0,776.7788,777.0677,776.1312,776.3205,3685.0
2024-12-16 15:05:00,779.26,781.21,779.19,781.0,9119.0,776.3404,778.2831,776.2707,778.0739,9119.0
2024-12-16 15:10:00,781.01,781.31,779.31,779.39,12294.0,778.0839,778.3827,776.3902,776.4699,12294.0
2024-12-16 15:15:00,779.7,780.4,779.62,779.86,13981.0,776.7788,777.4762,776.6991,776.9382,13981.0
2024-12-16 15:20:00,779.85,779.88,777.94,778.01,15604.0,776.9282,776.9581,775.0254,775.0951,15604.0
2024-12-16 15:25:00,778.08,779.14,777.85,778.08,18083.0,775.1648,776.2209,774.9357,775.1648,18083.0
2024-12-16 15:30:00,778.02,778.3,777.24,777.35,12714.0,775.1051,775.384,774.328,774.4376,12714.0
2024-12-16 15:35:00,777.35,777.46,776.34,776.58,12039.0,774.4376,774.5472,773.4314,773.6705,12039.0
2024-12-16 15:40:00,776.34,776.57,775.25,775.75,15924.0,773.4314,773.6605,772.3455,772.8436,15924.0
2024-12-16 15:45:00,775.53,776.69,775.25,776.23,16899.0,772.6244,773.7801,772.3455,773.3218,16899.0
2024-12-16 15:50:00,776.2,777.84,775.64,777.24,32700.0,773.2919,774.9257,772.734,774.328,32700.0
2024-12-16 15:55:00,777.3,779.33,777.17,779.25,56398.0,774.3878,776.4102,774.2583,776.3305,56398.0
2024-12-17 09:30:00,777.86,786.19,777.86,783.11,76865.0,774.9457,783.2445,774.9457,780.176,76865.0
2024-12-17 09:35:00,783.36,784.66,780.63,782.16,29970.0,780.4251,781.7202,777.7053,779.2296,29970.0
2024-12-17 09:40:00,782.22,782.22,777.0,781.37,27142.0,779.2893,779.2893,774.0889,778.4425,27142.0
2024-12-17 09:45:00,781.14,781.16,778.3,778.85,22946.0,778.2134,778.2333,775.384,775.932,22946.0
2024-12-17 09:50:00,778.26,779.16,776.16,777.24,23296.0,775.3442,776.2408,773.252,774.328,23296.0
2024-12-17 09:55:00,777.15,777.16,773.6,775.29,16530.0,774.2383,774.2483,770.7016,772.3853,16530.0
2024-12-17 10:00:00,774.9,777.38,774.76,776.49,20359.0,771.9968,774.4675,771.8573,773.5808,20359.0
2024-12-17 10:05:00,776.53,776.91,775.52,776.59,14154.0,773.6207,773.9992,772.6144,773.6804,14154.0
2024-12-17 10:10:00,776.43,777.0,775.58,776.28,9773.0,773.521,774.0889,772.6742,773.3716,9773.0
2024-12-17 10:15:00,776.23,777.4,775.06,776.55,11161.0,773.3218,774.4874,772.1562,773.6406,11161.0
2024-12-17 10:20:00,776.54,776.87,775.18,776.03,10622.0,773.6306,773.9594,772.2757,773.1225,10622.0
2024-12-17 10:25:00,775.64,776.13,774.16,776.1,12565.0,772.734,773.2222,771.2595,773.1923,12565.0
2024-12-17 10:30:00,776.1,776.31,772.43,773.46,29746.0,773.1923,773.4015,769.536,770.5622,29746.0
2024-12-17 10:35:00,773.85,774.64,772.81,774.04,9985.0,770.9507,771.7377,769.9146,771.14,9985.0
2024-12-17 10:40:00,773.8,774.85,772.83,773.74,23956.0,770.9009,771.9469,769.9345,770.8411,23956.0
2024-12-17 10:45:00,773.92,775.6,772.89,775.54,12242.0,771.0204,772.6941,769.9943,772.6344,12242.0
2024-12-17 10:50:00,775.52,777.0,775.52,776.58,13263.0,772.6144,774.0889,772.6144,773.6705,13263.0
2024-12-17 10:55:00,776.79,777.37,776.28,777.28,5336.0,773.8797,774.4575,773.3716,774.3678,5336.0
2024-12-17 11:00:00,777.06,782.41,777.06,782.03,15040.0,774.1487,779.4786,774.1487,779.1,15040.0
2024-12-17 11:05:00,782.28,785.58,782.14,785.4,15526.0,779.3491,782.6367,779.2096,782.4574,15526.0
2024-12-17 11:10:00,784.86,786.17,784.38,785.34,12157.0,781.9194,783.2245,781.4412,782.3976,12157.0
2024-12-17 11:15:00,784.97,786.04,783.53,784.15,13704.0,782.029,783.095,780.5944,781.2121,13704.0
2024-12-17 11:20:00,784.14,784.86,783.7,784.45,10059.0,781.2021,781.9194,780.7638,781.511,10059.0
2024-12-17 11:25:00,784.41,785.84,783.53,784.8,13675.0,781.4711,782.8958,780.5944,781.8597,13675.0
2024-12-17 11:30:00,785.35,786.2,783.13,785.66,23622.0,782.4076,783.2544,780.1959,782.7164,23622.0
2024-12-17 11:35:00,785.72,788.0,785.72,787.8,14184.0,782.7762,785.0477,782.7762,784.8484,14184.0
2024-12-17 11:40:00,787.6,787.6,785.02,785.5,16925.0,784.6492,784.6492,782.0788,782.557,16925.0
2024-12-17 11:45:00,785.23,785.66,783.04,783.79,9600.0,782.2881,782.7164,780.1063,780.8535,9600.0
2024-12-17 11:50:00,784.01,784.25,783.18,783.74,11646.0,781.0726,781.3117,780.2457,780.8036,11646.0
2024-12-17 11:55:00,784.29,784.71,783.53,784.5,22132.0,781.3516,781.77,780.5944,781.5608,22132.0
2024-12-17 12:00:00,784.48,784.69,783.16,783.53,10534.0,781.5409,781.7501,780.2258,780.5944,10534.0
2024-12-17 12:05:00,783.46,783.59,782.65,783.0,4823.0,780.5247,780.6542,779.7177,780.0664,4823.0
2024-12-17 12:10:00,783.3,784.12,782.35,782.35,9590.0,780.3653,781.1822,779.4188,779.4188,9590.0
2024-12-17 12:15:00,782.53,782.85,781.0,781.13,14636.0,779.5982,779.917,778.0739,778.2034,14636.0
2024-12-17 12:20:00,781.56,781.99,780.53,780.64,7316.0,778.6318,779.0602,777.6057,777.7153,7316.0
2024-12-17 12:25:00,780.75,781.0,779.6,780.35,31545.0,777.8248,778.0739,776.6792,777.4263,31545.0
2024-12-17 12:30:00,780.6,781.09,780.0,780.76,12664.0,777.6754,778.1636,777.0777,777.8348,12664.0
2024-12-17 12:35:00,780.53,780.82,779.72,780.07,9233.0,777.6057,777.8946,776.7987,777.1474,9233.0
2024-12-17 12:40:00,780.35,780.55,779.57,779.57,7532.0,777.4263,777.6256,776.6493,776.6493,7532.0
2024-12-17 12:45:00,779.82,780.99,779.81,780.12,10888.0,776.8983,778.0639,776.8884,777.1972,10888.0
2024-12-17 12:50:00,780.0,780.49,779.8,780.32,6163.0,777.0777,777.5658,776.8784,777.3965,6163.0
2024-12-17 12:55:00,780.08,781.05,779.97,781.05,8941.0,777.1574,778.1237,777.0478,778.1237,8941.0
2024-12-17 13:00:00,780.89,782.34,780.89,781.34,6462.0,777.9643,779.4089,777.9643,778.4126,6462.0
2024-12-17 13:05:00,781.0,781.21,780.68,781.04,9268.0,778.0739,778.2831,777.7551,778.1138,9268.0
2024-12-17 13:10:00,781.05,781.24,780.75,781.08,4624.0,778.1237,778.313,777.8248,778.1536,4624.0
2024-12-17 13:15:00,781.1,781.9,780.84,780.84,10808.0,778.1735,778.9705,777.9145,777.9145,10808.0
2024-12-17 13:20:00,780.77,781.38,780.68,781.33,8857.0,777.8448,778.4525,777.7551,778.4027,8857.0
2024-12-17 13:25:00,781.39,782.04,781.14,782.04,11591.0,778.4624,779.11,778.2134,779.11,11591.0
2024-12-17 13:30:00,782.05,783.15,781.67,783.0,6998.0,779.12,780.2159,778.7414,780.0664,6998.0
2024-12-17 13:35:00,782.73,783.26,781.88,782.15,8795.0,779.7974,780.3254,778.9506,779.2196,8795.0
2024-12-17 13:40:00,782.14,782.39,781.93,782.27,5381.0,779.2096,779.4587,779.0004,779.3391,5381.0
2024-12-17 13:45:00,782.12,782.29,781.62,781.97,6776.0,779.1897,779.3591,778.6916,779.0403,6776.0
2024-12-17 13:50:00,782.0,782.69,781.59,782.58,10542.0,779.0702,779.7576,778.6617,779.648,10542.0
2024-12-17 13:55:00,782.73,783.56,782.58,783.31,6272.0,779.7974,780.6243,779.648,780.3753,6272.0
2024-12-17 14:00:00,783.62,784.03,782.31,782.47,11381.0,780.6841,781.0926,779.379,779.5384,11381.0
2024-12-17 14:05:00,782.6,783.14,782.1,782.84,4221.0,779.6679,780.2059,779.1698,779.907,4221.0
2024-12-17 14:10:00,782.97,783.45,782.72,783.04,5978.0,780.0365,780.5147,779.7875,780.1063,5978.0
2024-12-17 14:15:00,783.0,783.03,782.68,783.01,4890.0,780.0664,780.0963,779.7476,780.0764,4890.0
2024-12-17 14:20:00,783.0,783.48,782.86,783.2,6554.0,780.0664,780.5446,779.9269,780.2657,6554.0
2024-12-17 14:25:00,783.57,784.29,782.79,783.33,12956.0,780.6343,781.3516,779.8572,780.3952,12956.0
2024-12-17 14:30:00,783.8,784.1,782.76,784.1,16228.0,780.8634,781.1623,779.8273,781.1623,16228.0
2024-12-17 14:35:00,784.1,784.99,783.05,784.0,16077.0,781.1623,782.049,780.1162,781.0627,16077.0
2024-12-17 14:40:00,783.56,783.58,782.92,783.0,11123.0,780.6243,780.6442,779.9867,780.0664,11123.0
2024-12-17 14:45:00,782.84,783.0,782.26,782.68,9627.0,779.907,780.0664,779.3292,779.7476,9627.0
2024-12-17 14:50:00,782.63,783.31,782.27,782.54,19461.0,779.6978,780.3753,779.3391,779.6081,19461.0
2024-12-17 14:55:00,782.61,782.71,781.99,782.45,9320.0,779.6779,779.7775,779.0602,779.5185,9320.0
2024-12-17 15:00:00,781.9,782.44,781.78,781.98,10060.0,778.9705,779.5085,778.851,779.0502,10060.0
2024-12-17 15:05:00,781.8,782.11,781.22,781.77,7253.0,778.8709,779.1797,778.2931,778.841,7253.0
2024-12-17 15:10:00,781.89,782.13,780.68,781.19,24459.0,778.9606,779.1997,777.7551,778.2632,24459.0
2024-12-17 15:15:00,781.47,781.88,781.1,781.21,12306.0,778.5421,778.9506,778.1735,778.2831,12306.0
2024-12-17 15:20:00,781.36,781.65,780.52,780.8,11774.0,778.4326,778.7215,777.5957,777.8747,11774.0
2024-12-17 15:25:00,780.75,780.76,779.25,779.29,14890.0,777.8248,777.8348,776.3305,776.3703,14890.0
2024-12-17 15:30:00,779.34,779.81,778.79,778.98,14123.0,776.4201,776.8884,775.8722,776.0615,14123.0
2024-12-17 15:35:00,779.2,779.4,778.5,779.1,32267.0,776.2807,776.4799,775.5833,776.181,32267.0
2024-12-17 15:40:00,778.87,779.57,778.65,779.08,26573.0,775.9519,776.6493,775.7327,776.1611,26573.0
2024-12-17 15:45:00,779.0,781.72,779.0,781.09,17647.0,776.0814,778.7912,776.0814,778.1636,17647.0
2024-12-17 15:50:00,781.0,782.2,779.25,779.41,31193.0,778.0739,779.2694,776.3305,776.4899,31193.0
2024-12-17 15:55:00,779.41,779.66,776.51,778.08,152808.0,776.4899,776.7389,773.6007,775.1648,152808.0
2024-12-18 09:30:00,775.0,775.0,768.0,773.49,145070.0,772.0964,772.0964,765.1226,770.592,145070.0
2024-12-18 09:35:00,773.63,774.99,772.07,774.26,34909.0,770.7315,772.0864,769.1774,771.3592,34909.0
2024-12-18 09:40:00,774.13,774.26,769.04,769.21,28117.0,771.2296,771.3592,766.1587,766.3281,28117.0
2024-12-18 09:45:00,769.66,772.94,769.24,771.59,27064.0,766.7764,770.0441,766.358,768.6992,27064.0
2024-12-18 09:50:00,771.41,773.69,770.38,772.42,35490.0,768.5198,770.7913,767.4937,769.5261,35490.0
2024-12-18 09:55:00,772.5,773.48,771.45,772.3,15504.0,769.6058,770.5821,768.5597,769.4065,15504.0
2024-12-18 10:00:00,772.04,774.0,771.95,773.35,30679.0,769.1475,771.1001,769.0578,770.4526,30679.0
2024-12-18 10:05:00,773.32,774.21,772.32,772.32,18054.0,770.4227,771.3093,769.4264,769.4264,18054.0
2024-12-18 10:10:00,772.56,773.51,771.93,773.36,12590.0,769.6655,770.612,769.0379,770.4625,12590.0
2024-12-18 10:15:00,773.15,773.5,772.41,773.29,13946.0,770.2533,770.602,769.5161,770.3928,13946.0
2024-12-18 10:20:00,773.29,774.5,773.08,774.38,27856.0,770.3928,771.5983,770.1836,771.4787,27856.0
2024-12-18 10:25:00,774.6,777.39,774.6,776.69,13705.0,771.6979,774.4774,771.6979,773.7801,13705.0
2024-12-18 10:30:00,777.26,778.89,777.09,778.13,12927.0,774.3479,775.9718,774.1786,775.2147,12927.0
2024-12-18 10:35:00,777.76,779.0,777.2,777.55,14048.0,774.846,776.0814,774.2881,774.6368,14048.0
2024-12-18 10:40:00,777.55,778.31,777.33,777.9,20173.0,774.6368,775.394,774.4177,774.9855,20173.0
2024-12-18 10:45:00,777.54,778.39,777.46,777.71,13211.0,774.6269,775.4737,774.5472,774.7962,13211.0
2024-12-18 10:50:00,777.7,778.16,776.54,777.16,9797.0,774.7863,775.2445,773.6306,774.2483,9797.0
2024-12-18 10:55:00,776.86,777.52,776.24,776.24,10800.0,773.9494,774.6069,773.3317,773.3317,10800.0
2024-12-18 11:00:00,775.84,775.85,774.33,774.89,10585.0,772.9332,772.9432,771.4289,771.9868,10585.0
2024-12-18 11:05:00,774.33,774.72,773.83,774.06,9537.0,771.4289,771.8174,770.9308,771.1599,9537.0
2024-12-18 11:10:00,773.84,774.49,773.1,773.12,9170.0,770.9407,771.5883,770.2035,770.2234,9170.0
2024-12-18 11:15:00,772.97,773.46,771.69,773.11,26170.0,770.074,770.5622,768.7988,770.2135,26170.0
2024-12-18 11:20:00,773.02,773.46,772.19,772.62,13305.0,770.1238,770.5622,769.2969,769.7253,13305.0
2024-12-18 11:25:00,772.24,774.98,771.39,774.39,11599.0,769.3467,772.0765,768.4999,771.4887,11599.0
2024-12-18 11:30:00,774.73,775.5,774.51,775.48,8703.0,771.8274,772.5945,771.6082,772.5746,8703.0
2024-12-18 11:35:00,775.48,777.47,775.48,776.28,8329.0,772.5746,774.5571,772.5746,773.3716,8329.0
2024-12-18 11:40:00,776.2,776.28,775.49,775.49,7872.0,773.2919,773.3716,772.5846,772.5846,7872.0
2024-12-18 11:45:00,775.6,776.19,775.6,775.75,4278.0,772.6941,773.2819,772.6941,772.8436,4278.0
2024-12-18 11:50:00,775.2,776.26,775.19,775.76,5256.0,772.2956,773.3517,772.2857,772.8535,5256.0
2024-12-18 11:55:00,775.98,775.98,775.09,775.38,4792.0,773.0727,773.0727,772.186,772.475,4792.0
2024-12-18 12:00:00,775.33,775.42,774.37,774.95,5875.0,772.4252,772.5148,771.4687,772.0466,5875.0
2024-12-18 12:05:00,774.89,775.49,774.1,774.91,6527.0,771.9868,772.5846,771.1998,772.0067,6527.0
2024-12-18 12:10:00,775.13,775.49,774.56,774.81,5702.0,772.2259,772.5846,771.658,771.9071,5702.0
2024-12-18 12:15:00,775.04,775.82,775.01,775.82,6295.0,772.1362,772.9133,772.1063,772.9133,6295.0
2024-12-18 12:20:00,776.0,776.08,775.37,775.66,7081.0,773.0926,773.1723,772.465,772.7539,7081.0
2024-12-18 12:25:00,775.92,775.92,775.22,775.47,2445.0,773.0129,773.0129,772.3156,772.5646,2445.0
2024-12-18 12:30:00,775.53,776.0,775.3,775.87,4220.0,772.6244,773.0926,772.3953,772.9631,4220.0
2024-12-18 12:35:00,775.88,776.1,775.36,775.45,6663.0,772.9731,773.1923,772.455,772.5447,6663.0
2024-12-18 12:40:00,775.45,775.45,774.61,775.0,9266.0,772.5447,772.5447,771.7078,772.0964,9266.0
2024-12-18 12:45:00,774.85,775.0,774.64,774.65,19072.0,771.9469,772.0964,771.7377,771.7477,19072.0
2024-12-18 12:50:00,774.39,775.0,774.39,775.0,4235.0,771.4887,772.0964,771.4887,772.0964,4235.0
2024-12-18 12:55:00,775.0,775.0,774.83,774.85,8715.0,772.0964,772.0964,771.927,771.9469,8715.0
2024-12-18 13:00:00,774.86,776.2,774.86,775.82,6796.0,771.9569,773.2919,771.9569,772.9133,6796.0
2024-12-18 13:05:00,775.57,776.0,775.41,775.7,4491.0,772.6643,773.0926,772.5049,772.7938,4491.0
2024-12-18 13:10:00,775.6,776.03,775.13,775.36,8091.0,772.6941,773.1225,772.2259,772.455,8091.0
2024-12-18 13:15:00,775.25,775.25,774.5,774.51,5519.0,772.3455,772.3455,771.5983,771.6082,5519.0
2024-12-18 13:20:00,774.5,774.76,774.02,774.75,5171.0,771.5983,771.8573,771.1201,771.8473,5171.0
2024-12-18 13:25:00,774.79,775.3,774.49,774.67,10310.0,771.8872,772.3953,771.5883,771.7676,10310.0
2024-12-18 13:30:00,774.67,775.02,774.61,774.82,3746.0,771.7676,772.1163,771.7078,771.9171,3746.0
2024-12-18 13:35:00,774.83,774.83,774.24,774.24,2975.0,771.927,771.927,771.3392,771.3392,2975.0
2024-12-18 13:40:00,774.47,774.51,773.66,774.07,9106.0,771.5684,771.6082,770.7614,771.1699,9106.0
2024-12-18 13:45:00,774.12,775.02,774.11,774.92,7734.0,771.2197,772.1163,771.2097,772.0167,7734.0
2024-12-18 13:50:00,775.0,775.64,774.45,775.31,16088.0,772.0964,772.734,771.5484,772.4052,16088.0
2024-12-18 13:55:00,775.59,776.83,775.44,776.29,18001.0,772.6842,773.9195,772.5347,773.3816,18001.0
2024-12-18 14:00:00,776.29,776.29,774.36,775.71,11137.0,773.3816,773.3816,771.4588,772.8037,11137.0
2024-12-18 14:05:00,776.03,776.25,772.99,773.03,13242.0,773.1225,773.3417,770.0939,770.1338,13242.0
2024-12-18 14:10:00,773.57,773.88,772.12,773.62,6710.0,770.6717,770.9806,769.2272,770.7216,6710.0
2024-12-18 14:15:00,773.24,773.73,772.35,772.87,8231.0,770.343,770.8311,769.4563,769.9744,8231.0
2024-12-18 14:20:00,772.73,774.02,772.73,773.65,10470.0,769.8349,771.1201,769.8349,770.7514,10470.0
2024-12-18 14:25:00,774.31,775.05,773.28,773.28,11352.0,771.409,772.1462,770.3828,770.3828,11352.0
2024-12-18 14:30:00,773.35,774.02,772.77,773.0,6449.0,770.4526,771.1201,769.8747,770.1039,6449.0
2024-12-18 14:35:00,772.99,773.38,771.06,771.59,14994.0,770.0939,770.4825,768.1711,768.6992,14994.0
2024-12-18 14:40:00,771.06,771.55,770.0,770.2,15208.0,768.1711,768.6593,767.1151,767.3144,15208.0
2024-12-18 14:45:00,770.2,770.68,767.12,768.77,16192.0,767.3144,767.7926,764.2459,765.8897,16192.0
2024-12-18 14:50:00,768.51,769.57,767.16,767.75,10938.0,765.6307,766.6867,764.2858,764.8735,10938.0
2024-12-18 14:55:00,767.49,768.02,766.7,767.4,16264.0,764.6145,765.1425,763.8275,764.5249,16264.0
2024-12-18 15:00:00,767.33,769.12,767.32,768.32,9117.0,764.4551,766.2384,764.4452,765.4414,9117.0
2024-12-18 15:05:00,768.25,770.85,768.18,769.89,15265.0,765.3717,767.9619,765.3019,767.0055,15265.0
2024-12-18 15:10:00,769.43,770.89,768.93,770.89,16901.0,766.5473,768.0018,766.0491,768.0018,16901.0
2024-12-18 15:15:00,770.65,771.1,768.62,768.62,12562.0,767.7627,768.211,765.7403,765.7403,12562.0
2024-12-18 15:20:00,768.32,770.81,768.32,770.35,9991.0,765.4414,767.9221,765.4414,767.4638,9991.0
2024-12-18 15:25:00,770.28,770.57,769.13,769.55,18242.0,767.3941,767.683,766.2484,766.6668,18242.0
2024-12-18 15:30:00,770.05,770.3,767.83,767.84,18934.0,767.1649,767.414,764.9533,764.9632,18934.0
2024-12-18 15:35:00,767.77,767.92,765.18,765.61,19406.0,764.8935,765.0429,762.3132,762.7416,19406.0
2024-12-18 15:40:00,765.61,765.74,762.76,763.0,26024.0,762.7416,762.8711,759.9022,760.1413,26024.0
2024-12-18 15:45:00,763.16,767.59,762.5,766.49,27186.0,760.3007,764.7141,759.6432,763.6183,27186.0
2024-12-18 15:50:00,766.13,768.09,765.59,766.47,23353.0,763.2596,765.2123,762.7216,763.5983,23353.0
2024-12-18 15:55:00,766.14,766.14,764.02,764.5,137247.0,763.2696,763.2696,761.1575,761.6357,137247.0
2024-12-19 09:30:00,765.1,772.97,762.15,772.97,98994.0,762.2335,770.074,759.2945,770.074,98994.0
2024-12-19 09:35:00,772.43,772.69,766.73,767.24,33932.0,769.536,769.795,763.8574,764.3655,33932.0
2024-12-19 09:40:00,767.8,768.72,764.6,766.16,26000.0,764.9234,765.8399,761.7354,763.2895,26000.0
2024-12-19 09:45:00,767.1,767.1,762.08,762.58,23262.0,764.226,764.226,759.2248,759.7229,23262.0
2024-12-19 09:50:00,762.5,762.5,757.97,759.36,41818.0,759.6432,759.6432,755.1302,756.515,41818.0
2024-12-19 09:55:00,759.09,761.2,758.0,760.7,27123.0,756.246,758.3481,755.1601,757.85,27123.0
2024-12-19 10:00:00,760.57,761.96,758.54,759.04,15426.0,757.7205,759.1052,755.6981,756.1962,15426.0
2024-12-19 10:05:00,758.56,759.69,756.14,757.62,28180.0,755.718,756.8437,753.307,754.7815,28180.0
2024-12-19 10:10:00,757.39,759.92,757.09,759.25,18354.0,754.5524,757.0729,754.2535,756.4054,18354.0
2024-12-19 10:15:00,759.12,761.5,758.78,760.57,14215.0,756.2759,758.647,755.9372,757.7205,14215.0
2024-12-19 10:20:00,760.34,761.5,757.3,757.81,19444.0,757.4913,758.647,754.4627,754.9708,19444.0
2024-12-19 10:25:00,757.75,758.21,754.38,754.8,34118.0,754.911,755.3693,751.5536,751.9721,34118.0
2024-12-19 10:30:00,755.06,755.99,753.74,754.0,42266.0,752.2311,753.1576,750.916,751.1751,42266.0
2024-12-19 10:35:00,754.01,755.6,753.89,754.73,18832.0,751.185,752.7691,751.0655,751.9023,18832.0
2024-12-19 10:40:00,754.39,755.19,753.33,754.35,11135.0,751.5636,752.3606,750.5076,751.5238,11135.0
2024-12-19 10:45:00,754.34,756.65,754.05,756.64,20633.0,751.5138,753.8151,751.2249,753.8052,20633.0
2024-12-19 10:50:00,756.7,759.08,756.65,757.8,11687.0,753.8649,756.236,753.8151,754.9608,11687.0
2024-12-19 10:55:00,757.86,758.96,757.8,758.33,17923.0,755.0206,756.1165,754.9608,755.4888,17923.0
2024-12-19 11:00:00,758.34,758.34,755.2,755.79,11889.0,755.4988,755.4988,752.3706,752.9584,11889.0
2024-12-19 11:05:00,755.96,756.22,754.64,755.44,13508.0,753.1277,753.3867,751.8127,752.6097,13508.0
2024-12-19 11:10:00,755.47,756.56,754.71,755.56,9179.0,752.6396,753.7255,751.8824,752.7292,9179.0
2024-12-19 11:15:00,755.57,756.15,755.11,755.63,9063.0,752.7392,753.317,752.2809,752.799,9063.0
2024-12-19 11:20:00,756.0,757.03,755.44,756.14,14454.0,753.1676,754.1937,752.6097,753.307,14454.0
2024-12-19 11:25:00,756.2,757.5,755.22,756.98,27687.0,753.3668,754.662,752.3905,754.1439,27687.0
2024-12-19 11:30:00,756.98,759.14,756.42,758.57,17178.0,754.1439,756.2958,753.586,755.7279,17178.0
2024-12-19 11:35:00,758.19,758.99,757.12,757.41,8370.0,755.3494,756.1464,754.2834,754.5723,8370.0
2024-12-19 11:40:00,757.04,757.53,755.64,755.79,10310.0,754.2037,754.6918,752.8089,752.9584,10310.0
2024-12-19 11:45:00,755.82,755.82,753.05,754.3,18611.0,752.9882,752.9882,750.2286,751.4739,18611.0
2024-12-19 11:50:00,754.49,755.0,753.5,753.78,14400.0,751.6632,752.1713,750.6769,750.9559,14400.0
2024-12-19 11:55:00,753.88,754.57,752.8,753.91,13754.0,751.0555,751.7429,749.9796,751.0854,13754.0
2024-12-19 12:00:00,754.27,755.46,754.14,755.01,6210.0,751.4441,752.6296,751.3145,752.1813,6210.0
2024-12-19 12:05:00,754.62,756.45,754.22,755.6,11451.0,751.7927,753.6159,751.3942,752.7691,11451.0
2024-12-19 12:10:00,755.62,755.91,753.5,753.53,11705.0,752.789,753.0779,750.6769,750.7068,11705.0
2024-12-19 12:15:00,753.7,755.15,753.5,754.87,7796.0,750.8762,752.3208,750.6769,752.0418,7796.0
2024-12-19 12:20:00,754.84,755.38,753.16,753.42,9100.0,752.0119,752.5499,750.3382,750.5972,9100.0
2024-12-19 12:25:00,753.54,753.54,752.39,753.43,9486.0,750.7168,750.7168,749.5711,750.6072,9486.0
2024-12-19 12:30:00,754.0,754.72,753.72,754.7,5161.0,751.1751,751.8924,750.8961,751.8724,5161.0
2024-12-19 12:35:00,754.5,755.49,754.5,755.31,5029.0,751.6732,752.6595,751.6732,752.4802,5029.0
2024-12-19 12:40:00,756.0,756.29,754.75,755.13,16111.0,753.1676,753.4565,751.9223,752.3008,16111.0
2024-12-19 12:45:00,755.43,755.64,754.32,754.46,3907.0,752.5997,752.8089,751.4939,751.6333,3907.0
2024-12-19 12:50:00,754.25,755.59,754.1,755.59,3026.0,751.4241,752.7591,751.2747,752.7591,3026.0
2024-12-19 12:55:00,755.25,756.96,755.24,756.66,7339.0,752.4204,754.124,752.4104,753.8251,7339.0
2024-12-19 13:00:00,756.47,756.65,755.87,756.18,6809.0,753.6358,753.8151,753.0381,753.3469,6809.0
2024-12-19 13:05:00,755.86,757.49,755.63,756.66,5748.0,753.0281,754.652,752.799,753.8251,5748.0
2024-12-19 13:10:00,757.08,757.29,756.1,756.73,3078.0,754.2435,754.4527,753.2672,753.8948,3078.0
2024-12-19 13:15:00,756.74,757.64,756.74,757.64,4025.0,753.9048,754.8014,753.9048,754.8014,4025.0
2024-12-19 13:20:00,758.0,758.8,757.89,758.47,11672.0,755.1601,755.9571,755.0505,755.6283,11672.0
2024-12-19 13:25:00,758.47,759.82,758.42,759.59,10603.0,755.6283,756.9733,755.5785,756.7441,10603.0
2024-12-19 13:30:00,759.27,759.98,759.02,759.82,4529.0,756.4253,757.1327,756.1763,756.9733,4529.0
2024-12-19 13:35:00,759.92,760.2,758.15,759.05,13055.0,757.0729,757.3518,755.3095,756.2061,13055.0
2024-12-19 13:40:00,759.01,759.55,757.74,758.57,5934.0,756.1663,756.7043,754.9011,755.7279,5934.0
2024-12-19 13:45:00,758.53,758.96,758.11,758.62,3177.0,755.6881,756.1165,755.2697,755.7778,3177.0
2024-12-19 13:50:00,758.72,759.05,758.46,758.77,2236.0,755.8774,756.2061,755.6184,755.9272,2236.0
2024-12-19 13:55:00,758.83,760.11,758.54,760.11,3845.0,755.987,757.2622,755.6981,757.2622,3845.0
2024-12-19 14:00:00,759.86,759.86,758.65,758.8,3446.0,757.0131,757.0131,755.8076,755.9571,3446.0
2024-12-19 14:05:00,758.75,759.26,757.74,757.95,9689.0,755.9073,756.4154,754.9011,755.1103,9689.0
2024-12-19 14:10:00,757.5,757.77,756.73,756.73,16377.0,754.662,754.9309,753.8948,753.8948,16377.0
2024-12-19 14:15:00,756.73,757.1,756.38,756.84,8201.0,753.8948,754.2635,753.5461,754.0044,8201.0
2024-12-19 14:20:00,756.38,758.0,755.96,757.95,6340.0,753.5461,755.1601,753.1277,755.1103,6340.0
2024-12-19 14:25:00,758.21,758.97,757.79,757.84,11201.0,755.3693,756.1264,754.9509,755.0007,11201.0
2024-12-19 14:30:00,758.3,759.0,757.78,757.78,12640.0,755.459,756.1563,754.9409,754.9409,12640.0
2024-12-19 14:35:00,757.88,758.15,757.15,758.06,6434.0,755.0405,755.3095,754.3133,755.2199,6434.0
2024-12-19 14:40:00,758.01,758.01,757.0,757.01,9896.0,755.17,755.17,754.1638,754.1738,9896.0
2024-12-19 14:45:00,757.38,758.0,757.29,757.52,5337.0,754.5424,755.1601,754.4527,754.6819,5337.0
2024-12-19 14:50:00,757.7,758.68,757.6,757.95,7375.0,754.8612,755.8375,754.7616,755.1103,7375.0
2024-12-19 14:55:00,757.9,758.36,757.72,758.08,5581.0,755.0605,755.5187,754.8811,755.2398,5581.0
2024-12-19 15:00:00,758.08,758.35,757.46,757.8,7435.0,755.2398,755.5088,754.6221,754.9608,7435.0
2024-12-19 15:05:00,757.77,758.01,756.7,756.7,7227.0,754.9309,755.17,753.8649,753.8649,7227.0
2024-12-19 15:10:00,756.96,757.78,756.9,757.57,5178.0,754.124,754.9409,754.0642,754.7317,5178.0
2024-12-19 15:15:00,757.41,758.79,757.41,758.77,7423.0,754.5723,755.9471,754.5723,755.9272,7423.0
2024-12-19 15:20:00,758.84,759.75,758.6,759.41,6827.0,755.9969,756.9035,755.7578,756.5648,6827.0
2024-12-19 15:25:00,759.18,759.24,757.34,757.34,10272.0,756.3357,756.3954,754.5026,754.5026,10272.0
2024-12-19 15:30:00,757.48,758.95,757.33,757.39,15107.0,754.642,756.1065,754.4926,754.5524,15107.0
2024-12-19 15:35:00,757.48,758.18,756.11,758.05,12522.0,754.642,755.3394,753.2772,755.2099,12522.0
2024-12-19 15:40:00,758.05,758.71,757.18,757.19,10242.0,755.2099,755.8674,754.3432,754.3531,10242.0
2024-12-19 15:45:00,757.08,757.96,756.17,756.69,11735.0,754.2435,755.1202,753.3369,753.855,11735.0
2024-12-19 15:50:00,756.36,757.37,755.83,757.26,26170.0,753.5262,754.5324,752.9982,754.4229,26170.0
2024-12-19 15:55:00,757.33,759.27,756.84,757.43,69273.0,754.4926,756.4253,754.0044,754.5922,69273.0
2024-12-20 09:30:00,811.35,811.35,787.92,804.5,760107.0,808.3102,808.3102,784.968,801.4859,760107.0
2024-12-20 09:35:00,804.68,806.31,797.78,804.96,173012.0,801.6652,803.2891,794.791,801.9441,173012.0
2024-12-20 09:40:00,805.29,807.5,800.95,805.8,139360.0,802.2729,804.4746,797.9492,802.781,139360.0
2024-12-20 09:45:00,805.87,807.0,800.0,801.88,95763.0,802.8507,803.9765,797.0027,798.8757,95763.0
2024-12-20 09:50:00,801.36,802.46,794.32,794.81,100272.0,798.3576,799.4535,791.344,791.8322,100272.0
2024-12-20 09:55:00,795.12,796.67,791.0,791.83,81064.0,792.141,793.6852,788.0364,788.8633,81064.0
2024-12-20 10:00:00,791.83,795.24,791.0,792.28,45126.0,788.8633,792.2606,788.0364,789.3116,45126.0
2024-12-20 10:05:00,791.6,800.45,791.25,799.97,57412.0,788.6342,797.451,788.2855,796.9728,57412.0
2024-12-20 10:10:00,799.76,801.72,795.21,795.61,78252.0,796.7636,798.7163,792.2307,792.6292,78252.0
2024-12-20 10:15:00,795.0,795.4,789.37,789.77,53511.0,792.0215,792.42,786.4125,786.811,53511.0
2024-12-20 10:20:00,789.7,790.41,785.8,788.81,49980.0,786.7413,787.4487,782.8559,785.8546,49980.0
2024-12-20 10:25:00,788.32,792.0,787.33,790.51,49188.0,785.3665,789.0327,784.3802,787.5483,49188.0
2024-12-20 10:30:00,790.2,792.66,787.94,788.51,37218.0,787.2394,789.6902,784.9879,785.5558,37218.0
2024-12-20 10:35:00,789.0,791.73,787.75,788.75,20702.0,786.0439,788.7637,784.7986,785.7949,20702.0
2024-12-20 10:40:00,788.74,791.32,787.1,788.18,109997.0,785.7849,788.3552,784.1511,785.227,109997.0
2024-12-20 10:45:00,789.27,790.02,788.0,788.29,21446.0,786.3129,787.0601,785.0477,785.3366,21446.0
2024-12-20 10:50:00,788.36,790.11,787.38,789.87,31359.0,785.4063,787.1498,784.43,786.9107,31359.0
2024-12-20 10:55:00,790.03,792.9,785.97,786.91,33721.0,787.0701,789.9293,783.0253,783.9618,33721.0
2024-12-20 11:00:00,787.38,789.56,784.71,789.34,36733.0,784.43,786.6018,781.77,786.3827,36733.0
2024-12-20 11:05:00,789.56,795.2,789.56,794.91,56423.0,786.6018,792.2207,786.6018,791.9318,56423.0
2024-12-20 11:10:00,794.91,795.27,791.7,793.54,26379.0,791.9318,792.2904,788.7338,790.5669,26379.0
2024-12-20 11:15:00,793.88,798.2,793.2,796.98,36694.0,790.9057,795.2095,790.2282,793.994,36694.0
2024-12-20 11:20:00,796.79,798.0,795.55,796.65,19536.0,793.8047,795.0102,792.5694,793.6653,19536.0
2024-12-20 11:25:00,797.02,797.02,793.7,795.23,20110.0,794.0339,794.0339,790.7263,792.2506,20110.0
2024-12-20 11:30:00,795.26,796.72,794.85,795.66,9940.0,792.2805,793.735,791.872,792.679,9940.0
2024-12-20 11:35:00,795.53,796.24,794.34,795.84,45421.0,792.5495,793.2568,791.3639,792.8583,45421.0
2024-12-20 11:40:00,795.27,797.48,794.68,797.13,53446.0,792.2904,794.4922,791.7027,794.1435,53446.0
2024-12-20 11:45:00,797.1,799.46,796.09,799.46,42373.0,794.1136,796.4647,793.1074,796.4647,42373.0
2024-12-20 11:50:00,798.84,799.28,794.94,794.96,91197.0,795.8471,796.2854,791.9617,791.9816,91197.0
2024-12-20 11:55:00,794.96,795.98,793.5,795.09,15601.0,791.9816,792.9978,790.5271,792.1111,15601.0
2024-12-20 12:00:00,795.18,795.78,794.03,795.07,104364.0,792.2008,792.7985,791.0551,792.0912,104364.0
2024-12-20 12:05:00,794.72,795.36,794.24,795.36,9297.0,791.7425,792.3801,791.2643,792.3801,9297.0
2024-12-20 12:10:00,795.0,797.86,793.74,794.83,30038.0,792.0215,794.8707,790.7662,791.8521,30038.0
2024-12-20 12:15:00,794.3,795.05,792.88,792.88,11378.0,791.3241,792.0713,789.9094,789.9094,11378.0
2024-12-20 12:20:00,793.05,793.45,791.55,792.36,28556.0,790.0788,790.4773,788.5844,789.3913,28556.0
2024-12-20 12:25:00,792.37,793.0,790.22,792.51,25099.0,789.4013,790.0289,787.2594,789.5408,25099.0
2024-12-20 12:30:00,792.17,792.65,789.03,789.68,17627.0,789.2021,789.6803,786.0738,786.7214,17627.0
2024-12-20 12:35:00,789.86,789.97,787.72,788.24,31361.0,786.9007,787.0103,784.7687,785.2868,31361.0
2024-12-20 12:40:00,788.21,788.28,785.62,785.93,16355.0,785.2569,785.3266,782.6766,782.9854,16355.0
2024-12-20 12:45:00,786.3,787.31,781.45,785.16,69950.0,783.3541,784.3603,778.5222,782.2183,69950.0
2024-12-20 12:50:00,785.16,788.67,784.91,787.66,19972.0,782.2183,785.7152,781.9693,784.709,19972.0
2024-12-20 12:55:00,787.78,788.71,786.15,786.46,25961.0,784.8285,785.755,783.2046,783.5135,25961.0
2024-12-20 13:00:00,786.42,786.42,783.27,783.56,13846.0,783.4736,783.4736,780.3354,780.6243,13846.0
2024-12-20 13:05:00,783.56,783.78,781.38,782.64,19777.0,780.6243,780.8435,778.4525,779.7078,19777.0
2024-12-20 13:10:00,782.73,784.25,782.63,783.57,13011.0,779.7974,781.3117,779.6978,780.6343,13011.0
2024-12-20 13:15:00,783.33,786.55,782.38,786.18,15022.0,780.3952,783.6031,779.4487,783.2345,15022.0
2024-12-20 13:20:00,786.35,786.45,783.68,783.7,8497.0,783.4039,783.5035,780.7439,780.7638,8497.0
2024-12-20 13:25:00,783.7,786.26,783.33,784.0,23969.0,780.7638,783.3142,780.3952,781.0627,23969.0
2024-12-20 13:30:00,784.55,785.82,782.91,784.92,14282.0,781.6106,782.8758,779.9768,781.9792,14282.0
2024-12-20 13:35:00,785.27,786.0,783.91,784.42,20068.0,782.3279,783.0552,780.973,781.4811,20068.0
2024-12-20 13:40:00,784.12,785.1,781.89,784.04,31587.0,781.1822,782.1585,778.9606,781.1025,31587.0
2024-12-20 13:45:00,784.04,784.49,781.72,783.41,60722.0,781.1025,781.5508,778.7912,780.4749,60722.0
2024-12-20 13:50:00,783.71,784.36,782.18,784.36,21069.0,780.7738,781.4213,779.2495,781.4213,21069.0
2024-12-20 13:55:00,783.89,784.2,779.0,779.0,29463.0,780.9531,781.2619,776.0814,776.0814,29463.0
2024-12-20 14:00:00,779.06,779.29,776.82,776.85,22133.0,776.1412,776.3703,773.9096,773.9395,22133.0
2024-12-20 14:05:00,777.32,777.82,773.08,776.16,52109.0,774.4077,774.9058,770.1836,773.252,52109.0
2024-12-20 14:10:00,775.41,777.45,775.01,775.94,10693.0,772.5049,774.5372,772.1063,773.0329,10693.0
2024-12-20 14:15:00,775.83,776.49,774.37,775.39,9346.0,772.9233,773.5808,771.4687,772.4849,9346.0
2024-12-20 14:20:00,775.19,775.27,772.0,772.06,20964.0,772.2857,772.3654,769.1076,769.1674,20964.0
2024-12-20 14:25:00,772.5,772.51,769.87,770.26,31539.0,769.6058,769.6157,766.9856,767.3741,31539.0
2024-12-20 14:30:00,770.41,771.99,769.58,771.21,22916.0,767.5236,769.0977,766.6967,768.3206,22916.0
2024-12-20 14:35:00,771.21,773.66,770.61,770.7,27922.0,768.3206,770.7614,767.7228,767.8125,27922.0
2024-12-20 14:40:00,770.52,770.83,767.35,767.74,29599.0,767.6332,767.942,764.475,764.8636,29599.0
2024-12-20 14:45:00,768.34,769.49,767.38,769.23,31052.0,765.4613,766.607,764.5049,766.348,31052.0
2024-12-20 14:50:00,769.23,770.09,767.98,769.0,22227.0,766.348,767.2048,765.1027,766.1189,22227.0
2024-12-20 14:55:00,768.6,770.72,767.0,770.65,25381.0,765.7204,767.8324,764.1264,767.7627,25381.0
2024-12-20 15:00:00,769.9,777.3,769.89,776.82,77744.0,767.0155,774.3878,767.0055,773.9096,77744.0
2024-12-20 15:05:00,777.07,778.33,775.69,776.96,21455.0,774.1586,775.4139,772.7838,774.049,21455.0
2024-12-20 15:10:00,776.17,777.35,775.63,777.06,16901.0,773.262,774.4376,772.724,774.1487,16901.0
2024-12-20 15:15:00,777.28,778.11,776.33,778.11,29420.0,774.3678,775.1947,773.4214,775.1947,29420.0
2024-12-20 15:20:00,777.94,778.8,777.16,778.45,21633.0,775.0254,775.8821,774.2483,775.5335,21633.0
2024-12-20 15:25:00,778.09,780.68,777.88,779.0,18088.0,775.1748,777.7551,774.9656,776.0814,18088.0
2024-12-20 15:30:00,779.71,779.81,777.24,777.24,22598.0,776.7887,776.8884,774.328,774.328,22598.0
2024-12-20 15:35:00,777.32,779.54,777.31,778.18,20368.0,774.4077,776.6194,774.3977,775.2645,20368.0
2024-12-20 15:40:00,778.91,779.5,773.38,773.39,22888.0,775.9917,776.5795,770.4825,770.4924,22888.0
2024-12-20 15:45:00,773.31,774.56,772.65,772.75,36755.0,770.4127,771.658,769.7552,769.8548,36755.0
2024-12-20 15:50:00,772.73,772.73,767.82,768.12,77794.0,769.8349,769.8349,764.9433,765.2422,77794.0
2024-12-20 15:55:00,768.09,768.59,766.61,768.43,157102.0,765.2123,765.7104,763.7378,765.551,157102.0
2024-12-23 09:30:00,785.17,787.79,773.07,776.12,139371.0,782.2283,784.8385,770.1736,773.2122,139371.0
2024-12-23 09:35:00,777.41,781.63,776.61,780.85,32563.0,774.4974,778.7015,773.7004,777.9245,32563.0
2024-12-23 09:40:00,781.42,782.32,777.08,782.0,36758.0,778.4923,779.389,774.1686,779.0702,36758.0
2024-12-23 09:45:00,781.51,782.78,776.74,777.2,40044.0,778.582,779.8472,773.8299,774.2881,40044.0
2024-12-23 09:50:00,777.0,778.0,775.11,775.77,27723.0,774.0889,775.0851,772.206,772.8635,27723.0
2024-12-23 09:55:00,775.5,781.92,775.0,781.92,29440.0,772.5945,778.9905,772.0964,778.9905,29440.0
2024-12-23 10:00:00,781.19,781.66,778.4,780.57,28834.0,778.2632,778.7314,775.4836,777.6455,28834.0
2024-12-23 10:05:00,780.02,780.71,775.4,777.25,26875.0,777.0976,777.785,772.4949,774.338,26875.0
2024-12-23 10:10:00,777.07,778.23,774.77,778.23,19761.0,774.1586,775.3143,771.8672,775.3143,19761.0
2024-12-23 10:15:00,778.24,781.29,777.62,779.31,23943.0,775.3242,778.3628,774.7066,776.3902,23943.0
2024-12-23 10:20:00,779.64,781.4,778.35,779.3,16763.0,776.719,778.4724,775.4338,776.3803,16763.0
2024-12-23 10:25:00,779.0,780.51,778.21,779.39,23904.0,776.0814,777.5857,775.2944,776.4699,23904.0
2024-12-23 10:30:00,779.9,783.5,778.39,783.5,29823.0,776.978,780.5645,775.4737,780.5645,29823.0
2024-12-23 10:35:00,783.44,786.34,783.11,786.33,41821.0,780.5048,783.3939,780.176,783.3839,41821.0
2024-12-23 10:40:00,786.13,786.69,784.53,784.7,17063.0,783.1847,783.7426,781.5907,781.76,17063.0
2024-12-23 10:45:00,784.29,784.36,782.03,783.02,13258.0,781.3516,781.4213,779.1,780.0863,13258.0
2024-12-23 10:50:00,783.0,784.45,782.41,783.82,16318.0,780.0664,781.511,779.4786,780.8833,16318.0
2024-12-23 10:55:00,784.23,784.6,782.43,783.14,15052.0,781.2918,781.6604,779.4985,780.2059,15052.0
2024-12-23 11:00:00,783.29,783.61,780.71,782.61,11620.0,780.3553,780.6741,777.785,779.6779,11620.0
2024-12-23 11:05:00,782.93,783.05,780.98,781.17,10462.0,779.9967,780.1162,778.054,778.2433,10462.0
2024-12-23 11:10:00,781.0,781.36,778.55,778.75,11929.0,778.0739,778.4326,775.6331,775.8323,11929.0
2024-12-23 11:15:00,778.86,779.86,777.9,778.25,16767.0,775.9419,776.9382,774.9855,775.3342,16767.0
2024-12-23 11:20:00,778.63,780.97,778.63,779.99,18681.0,775.7128,778.044,775.7128,777.0677,18681.0
2024-12-23 11:25:00,779.92,780.79,779.22,779.76,14013.0,776.998,777.8647,776.3006,776.8386,14013.0
2024-12-23 11:30:00,780.13,780.84,779.32,780.58,11753.0,777.2072,777.9145,776.4002,777.6555,11753.0
2024-12-23 11:35:00,780.36,783.12,780.35,782.46,12385.0,777.4363,780.186,777.4263,779.5284,12385.0
2024-12-23 11:40:00,782.48,784.45,782.46,783.88,9130.0,779.5484,781.511,779.5284,780.9431,9130.0
2024-12-23 11:45:00,784.12,785.67,783.49,784.07,11301.0,781.1822,782.7264,780.5546,781.1324,11301.0
2024-12-23 11:50:00,784.12,785.89,783.3,785.48,10973.0,781.1822,782.9456,780.3653,782.5371,10973.0
2024-12-23 11:55:00,785.13,785.95,784.42,784.53,15335.0,782.1884,783.0054,781.4811,781.5907,15335.0
2024-12-23 12:00:00,785.14,785.64,783.52,784.75,12719.0,782.1984,782.6965,780.5845,781.8099,12719.0
2024-12-23 12:05:00,784.75,785.6,783.51,784.55,8385.0,781.8099,782.6567,780.5745,781.6106,8385.0
2024-12-23 12:10:00,784.55,787.25,783.69,787.25,14282.0,781.6106,784.3005,780.7538,784.3005,14282.0
2024-12-23 12:15:00,787.44,788.39,787.01,787.75,18911.0,784.4898,785.4362,784.0614,784.7986,18911.0
2024-12-23 12:20:00,787.76,788.38,787.01,788.3,11839.0,784.8086,785.4263,784.0614,785.3466,11839.0
2024-12-23 12:25:00,787.88,790.0,787.42,790.0,9466.0,784.9281,787.0402,784.4699,787.0402,9466.0
2024-12-23 12:30:00,789.77,791.88,789.76,790.68,39135.0,786.811,788.9131,786.8011,787.7176,39135.0
2024-12-23 12:35:00,790.0,790.29,787.62,789.5,10370.0,787.0402,787.3291,784.6691,786.5421,10370.0
2024-12-23 12:40:00,789.74,790.13,788.9,789.53,6793.0,786.7812,787.1697,785.9443,786.5719,6793.0
2024-12-23 12:45:00,789.6,791.0,789.03,791.0,17413.0,786.6417,788.0364,786.0738,788.0364,17413.0
2024-12-23 12:50:00,790.86,791.5,790.55,790.63,7690.0,787.897,788.5346,787.5881,787.6678,7690.0
2024-12-23 12:55:00,791.07,791.77,790.08,790.69,13074.0,788.1062,788.8036,787.1199,787.7276,13074.0
2024-12-23 13:00:00,790.36,791.0,789.58,790.64,6489.0,787.3988,788.0364,786.6218,787.6778,6489.0
2024-12-23 13:05:00,790.83,791.68,790.67,791.68,8642.0,787.8671,788.7139,787.7077,788.7139,8642.0
2024-12-23 13:10:00,791.68,791.81,788.9,788.9,8506.0,788.7139,788.8434,785.9443,785.9443,8506.0
2024-12-23 13:15:00,788.63,789.24,787.94,789.17,5477.0,785.6753,786.283,784.9879,786.2133,5477.0
2024-12-23 13:20:00,789.17,789.17,787.0,788.78,17287.0,786.2133,786.2133,784.0514,785.8248,17287.0
2024-12-23 13:25:00,788.63,790.36,788.4,788.65,9112.0,785.6753,787.3988,785.4462,785.6952,9112.0
2024-12-23 13:30:00,788.39,789.36,788.38,789.36,2708.0,785.4362,786.4026,785.4263,786.4026,2708.0
2024-12-23 13:35:00,789.02,790.42,788.96,789.75,9785.0,786.0639,787.4586,786.0041,786.7911,9785.0
2024-12-23 13:40:00,789.5,791.25,789.45,791.19,10396.0,786.5421,788.2855,786.4922,788.2257,10396.0
2024-12-23 13:45:00,791.27,791.5,790.16,791.06,8489.0,788.3054,788.5346,787.1996,788.0962,8489.0
2024-12-23 13:50:00,790.46,791.35,790.46,790.86,7806.0,787.4985,788.3851,787.4985,787.897,7806.0
2024-12-23 13:55:00,790.18,790.87,789.0,789.0,6757.0,787.2195,787.9069,786.0439,786.0439,6757.0
2024-12-23 14:00:00,789.18,792.64,789.18,792.64,24156.0,786.2233,789.6703,786.2233,789.6703,24156.0
2024-12-23 14:05:00,792.57,793.19,791.0,791.28,12499.0,789.6006,790.2182,788.0364,788.3154,12499.0
2024-12-23 14:10:00,791.22,792.13,791.0,792.05,11589.0,788.2556,789.1622,788.0364,789.0825,11589.0
2024-12-23 14:15:00,791.87,794.02,791.87,792.39,16342.0,788.9032,791.0451,788.9032,789.4212,16342.0
2024-12-23 14:20:00,792.9,793.44,792.42,793.22,11089.0,789.9293,790.4673,789.4511,790.2481,11089.0
2024-12-23 14:25:00,793.16,793.88,792.85,793.62,10165.0,790.1883,790.9057,789.8795,790.6466,10165.0
2024-12-23 14:30:00,793.54,793.68,792.51,792.7,3933.0,790.5669,790.7064,789.5408,789.7301,3933.0
2024-12-23 14:35:00,792.56,792.71,790.86,791.26,15050.0,789.5906,789.74,787.897,788.2955,15050.0
2024-12-23 14:40:00,791.88,793.2,791.87,793.18,8453.0,788.9131,790.2282,788.9032,790.2083,8453.0
2024-12-23 14:45:00,793.2,793.98,792.98,793.61,6755.0,790.2282,791.0053,790.009,790.6367,6755.0
2024-12-23 14:50:00,793.08,793.08,790.57,791.65,9824.0,790.1086,790.1086,787.6081,788.684,9824.0
2024-12-23 14:55:00,791.8,792.1,790.95,791.02,9199.0,788.8334,789.1323,787.9866,788.0564,9199.0
2024-12-23 15:00:00,791.25,792.75,790.98,792.17,11172.0,788.2855,789.7799,788.0165,789.2021,11172.0
2024-12-23 15:05:00,792.0,792.95,791.61,791.93,9681.0,789.0327,789.9791,788.6442,788.963,9681.0
2024-12-23 15:10:00,791.55,793.79,791.5,793.48,7097.0,788.5844,790.816,788.5346,790.5071,7097.0
2024-12-23 15:15:00,793.63,793.65,792.01,792.9,14023.0,790.6566,790.6765,789.0427,789.9293,14023.0
2024-12-23 15:20:00,792.8,793.0,791.81,792.42,9941.0,789.8297,790.0289,788.8434,789.4511,9941.0
2024-12-23 15:25:00,792.45,794.08,792.37,793.83,10948.0,789.481,791.1049,789.4013,790.8558,10948.0
2024-12-23 15:30:00,793.79,794.71,793.0,794.44,12645.0,790.816,791.7325,790.0289,791.4636,12645.0
2024-12-23 15:35:00,795.0,796.43,794.36,795.85,35507.0,792.0215,793.4461,791.3839,792.8683,35507.0
2024-12-23 15:40:00,795.64,796.49,795.26,795.64,17949.0,792.6591,793.5059,792.2805,792.6591,17949.0
2024-12-23 15:45:00,795.86,797.18,795.8,796.62,32416.0,792.8782,794.1933,792.8185,793.6354,32416.0
2024-12-23 15:50:00,797.0,798.88,796.86,798.03,65034.0,794.014,795.8869,793.8745,795.0401,65034.0
2024-12-23 15:55:00,798.03,799.36,796.15,796.15,87520.0,795.0401,796.3651,793.1671,793.1671,87520.0
2024-12-24 09:30:00,791.37,794.99,787.1,789.36,67084.0,788.4051,792.0115,784.1511,786.4026,67084.0
2024-12-24 09:35:00,789.09,790.99,787.15,790.91,19877.0,786.1336,788.0265,784.2009,787.9468,19877.0
2024-12-24 09:40:00,789.38,792.0,789.38,791.09,19405.0,786.4225,789.0327,786.4225,788.1261,19405.0
2024-12-24 09:45:00,791.09,791.5,787.11,788.0,18519.0,788.1261,788.5346,784.161,785.0477,18519.0
2024-12-24 09:50:00,787.88,789.69,787.73,789.69,20794.0,784.9281,786.7313,784.7787,786.7313,20794.0
2024-12-24 09:55:00,789.23,791.22,789.12,790.59,9795.0,786.2731,788.2556,786.1635,787.628,9795.0
2024-12-24 10:00:00,790.99,791.0,788.61,790.03,15247.0,788.0265,788.0364,785.6554,787.0701,15247.0
2024-12-24 10:05:00,790.09,793.0,789.6,792.58,21715.0,787.1299,790.0289,786.6417,789.6105,21715.0
2024-12-24 10:10:00,792.99,794.69,792.18,794.36,20884.0,790.019,791.7126,789.212,791.3839,20884.0
2024-12-24 10:15:00,794.18,797.61,794.13,797.29,20295.0,791.2045,794.6217,791.1547,794.3029,20295.0
2024-12-24 10:20:00,797.66,797.75,796.29,797.26,18558.0,794.6715,794.7612,793.3066,794.273,18558.0
2024-12-24 10:25:00,797.04,797.6,793.49,793.98,20004.0,794.0538,794.6117,790.5171,791.0053,20004.0
2024-12-24 10:30:00,794.2,794.68,793.62,793.66,5881.0,791.2245,791.7027,790.6466,790.6865,5881.0
2024-12-24 10:35:00,794.37,795.3,793.69,795.18,3751.0,791.3938,792.3203,790.7164,792.2008,3751.0
2024-12-24 10:40:00,795.18,796.78,794.57,796.52,14734.0,792.2008,793.7948,791.5931,793.5358,14734.0
2024-12-24 10:45:00,796.53,796.63,794.07,794.44,5652.0,793.5457,793.6453,791.0949,791.4636,5652.0
2024-12-24 10:50:00,794.23,794.45,793.17,793.17,5146.0,791.2543,791.4735,790.1983,790.1983,5146.0
2024-12-24 10:55:00,793.7,794.75,793.21,794.57,7873.0,790.7263,791.7724,790.2382,791.5931,7873.0
2024-12-24 11:00:00,794.84,796.17,794.8,794.92,7741.0,791.8621,793.1871,791.8222,791.9418,7741.0
2024-12-24 11:05:00,795.6,795.6,793.3,793.54,5691.0,792.6192,792.6192,790.3278,790.5669,5691.0
2024-12-24 11:10:00,794.64,795.65,793.99,793.99,7336.0,791.6628,792.669,791.0152,791.0152,7336.0
2024-12-24 11:15:00,794.28,795.33,794.0,794.32,9042.0,791.3042,792.3502,791.0252,791.344,9042.0
2024-12-24 11:20:00,794.4,795.59,793.67,794.56,8947.0,791.4237,792.6092,790.6964,791.5831,8947.0
2024-12-24 11:25:00,794.16,794.85,794.15,794.56,6659.0,791.1846,791.872,791.1746,791.5831,6659.0
2024-12-24 11:30:00,794.58,795.43,794.31,794.72,8092.0,791.603,792.4498,791.334,791.7425,8092.0
2024-12-24 11:35:00,794.62,795.75,793.81,794.28,9976.0,791.6429,792.7686,790.8359,791.3042,9976.0
2024-12-24 11:40:00,794.48,795.24,794.14,794.76,7117.0,791.5034,792.2606,791.1647,791.7824,7117.0
2024-12-24 11:45:00,794.64,795.02,794.0,794.8,5523.0,791.6628,792.0414,791.0252,791.8222,5523.0
2024-12-24 11:50:00,794.9,795.75,792.69,793.2,11732.0,791.9218,792.7686,789.7201,790.2282,11732.0
2024-12-24 11:55:00,792.88,794.11,792.87,793.46,9882.0,789.9094,791.1348,789.8994,790.4872,9882.0
2024-12-24 12:00:00,793.75,794.06,793.22,793.67,3325.0,790.7761,791.085,790.2481,790.6964,3325.0
2024-12-24 12:05:00,793.81,793.91,793.05,793.52,4448.0,790.8359,790.9355,790.0788,790.547,4448.0
2024-12-24 12:10:00,793.64,793.96,793.04,793.56,5230.0,790.6666,790.9854,790.0688,790.5869,5230.0
2024-12-24 12:15:00,793.73,793.99,793.12,793.78,7502.0,790.7562,791.0152,790.1485,790.806,7502.0
2024-12-24 12:20:00,793.57,795.09,793.55,795.05,8476.0,790.5968,792.1111,790.5769,792.0713,8476.0
2024-12-24 12:25:00,795.06,795.95,794.77,795.05,11039.0,792.0812,792.9679,791.7923,792.0713,11039.0
2024-12-24 12:30:00,795.23,795.72,793.0,793.11,7859.0,792.2506,792.7388,790.0289,790.1385,7859.0
2024-12-24 12:35:00,793.11,794.77,792.45,794.77,14710.0,790.1385,791.7923,789.481,791.7923,14710.0
2024-12-24 12:40:00,794.81,795.34,793.7,793.7,6153.0,791.8322,792.3602,790.7263,790.7263,6153.0
2024-12-24 12:45:00,793.99,795.2,793.52,795.05,8996.0,791.0152,792.2207,790.547,792.0713,8996.0
2024-12-24 12:50:00,795.16,796.53,794.95,795.67,14986.0,792.1809,793.5457,791.9716,792.6889,14986.0
2024-12-24 12:55:00,795.24,795.89,795.05,795.78,26537.0,792.2606,792.9081,792.0713,792.7985,26537.0
2024-12-26 09:30:00,794.12,803.91,793.0,800.05,60586.0,791.1448,800.8981,790.0289,797.0525,60586.0
2024-12-26 09:35:00,800.24,800.9,798.0,800.03,20439.0,797.2418,797.8994,795.0102,797.0326,20439.0
2024-12-26 09:40:00,800.13,800.13,797.03,798.07,10326.0,797.1322,797.1322,794.0438,795.08,10326.0
2024-12-26 09:45:00,797.96,798.25,794.38,794.83,23906.0,794.9704,795.2593,791.4038,791.8521,23906.0
2024-12-26 09:50:00,795.11,795.41,792.55,793.09,10340.0,792.131,792.4299,789.5806,790.1186,10340.0
2024-12-26 09:55:00,792.44,793.99,791.75,793.99,6594.0,789.471,791.0152,788.7836,791.0152,6594.0
2024-12-26 10:00:00,793.04,794.32,792.35,793.12,8190.0,790.0688,791.344,789.3814,790.1485,8190.0
2024-12-26 10:05:00,792.98,793.5,792.28,792.82,4466.0,790.009,790.5271,789.3116,789.8496,4466.0
2024-12-26 10:10:00,793.69,794.71,793.66,794.33,9107.0,790.7164,791.7325,790.6865,791.354,9107.0
2024-12-26 10:15:00,794.33,794.47,791.5,791.98,10769.0,791.354,791.4934,788.5346,789.0128,10769.0
2024-12-26 10:20:00,792.09,793.94,791.87,793.24,3418.0,789.1224,790.9654,788.9032,790.268,3418.0
2024-12-26 10:25:00,793.4,794.31,793.25,793.31,7217.0,790.4274,791.334,790.278,790.3378,7217.0
2024-12-26 10:30:00,794.13,794.14,792.84,793.34,5502.0,791.1547,791.1647,789.8695,790.3677,5502.0
2024-12-26 10:35:00,793.68,794.64,793.04,793.79,5126.0,790.7064,791.6628,790.0688,790.816,5126.0
2024-12-26 10:40:00,793.47,794.39,793.05,793.71,3099.0,790.4972,791.4137,790.0788,790.7363,3099.0
2024-12-26 10:45:00,793.5,794.09,793.29,793.9,1953.0,790.5271,791.1149,790.3179,790.9256,1953.0
2024-12-26 10:50:00,794.26,794.67,793.81,794.2,7733.0,791.2842,791.6927,790.8359,791.2245,7733.0
2024-12-26 10:55:00,794.5,794.67,793.75,794.1,8892.0,791.5233,791.6927,790.7761,791.1248,8892.0
2024-12-26 11:00:00,794.33,795.34,794.03,795.34,3396.0,791.354,792.3602,791.0551,792.3602,3396.0
2024-12-26 11:05:00,795.51,796.07,794.65,796.07,5250.0,792.5295,793.0874,791.6728,793.0874,5250.0
2024-12-26 11:10:00,796.1,797.42,795.24,797.42,12230.0,793.1173,794.4324,792.2606,794.4324,12230.0
2024-12-26 11:15:00,797.36,798.36,796.7,796.7,9155.0,794.3726,795.3689,793.7151,793.7151,9155.0
2024-12-26 11:20:00,797.48,797.85,796.75,797.26,3144.0,794.4922,794.8608,793.7649,794.273,3144.0
2024-12-26 11:25:00,797.11,797.8,795.07,795.44,5471.0,794.1235,794.811,792.0912,792.4598,5471.0
2024-12-26 11:30:00,795.87,796.37,795.0,795.0,5469.0,792.8882,793.3863,792.0215,792.0215,5469.0
2024-12-26 11:35:00,795.06,795.79,794.64,795.44,3916.0,792.0812,792.8085,791.6628,792.4598,3916.0
2024-12-26 11:40:00,795.15,796.21,794.96,796.21,3382.0,792.1709,793.2269,791.9816,793.2269,3382.0
2024-12-26 11:45:00,795.71,796.21,795.51,796.21,9273.0,792.7288,793.2269,792.5295,793.2269,9273.0
2024-12-26 11:50:00,796.26,796.39,795.6,795.6,3421.0,793.2767,793.4062,792.6192,792.6192,3421.0
2024-12-26 11:55:00,795.62,796.15,795.17,795.17,2146.0,792.6391,793.1671,792.1908,792.1908,2146.0
2024-12-26 12:00:00,795.31,795.77,795.25,795.49,3139.0,792.3303,792.7886,792.2705,792.5096,3139.0
2024-12-26 12:05:00,795.6,796.2,795.21,795.23,3361.0,792.6192,793.217,792.2307,792.2506,3361.0
2024-12-26 12:10:00,795.84,797.09,795.63,796.71,9049.0,792.8583,794.1036,792.6491,793.725,9049.0
2024-12-26 12:15:00,796.02,796.54,796.02,796.49,2033.0,793.0376,793.5557,793.0376,793.5059,2033.0
2024-12-26 12:20:00,796.04,797.37,796.04,796.92,9272.0,793.0576,794.3826,793.0576,793.9343,9272.0
2024-12-26 12:25:00,796.94,797.73,796.37,797.27,7942.0,793.9542,794.7412,793.3863,794.283,7942.0
2024-12-26 12:30:00,797.32,798.3,797.31,798.13,5268.0,794.3328,795.3091,794.3228,795.1397,5268.0
2024-12-26 12:35:00,797.95,798.89,797.95,798.7,1511.0,794.9604,795.8969,794.9604,795.7076,1511.0
2024-12-26 12:40:00,798.75,798.9,797.37,797.37,5647.0,795.7574,795.9068,794.3826,794.3826,5647.0
2024-12-26 12:45:00,797.6,797.81,796.17,796.69,6891.0,794.6117,794.8209,793.1871,793.7051,6891.0
2024-12-26 12:50:00,796.27,797.22,796.27,797.03,3901.0,793.2867,794.2331,793.2867,794.0438,3901.0
2024-12-26 12:55:00,797.14,797.57,796.36,796.58,7784.0,794.1534,794.5818,793.3764,793.5955,7784.0
2024-12-26 13:00:00,796.67,797.34,796.58,796.59,1893.0,793.6852,794.3527,793.5955,793.6055,1893.0
2024-12-26 13:05:00,797.0,797.35,796.99,797.35,826.0,794.014,794.3627,794.004,794.3627,826.0
2024-12-26 13:10:00,797.09,797.24,797.0,797.02,2080.0,794.1036,794.2531,794.014,794.0339,2080.0
2024-12-26 13:15:00,796.9,797.73,796.87,797.73,4134.0,793.9143,794.7412,793.8844,794.7412,4134.0
2024-12-26 13:20:00,797.5,797.9,797.26,797.27,3506.0,794.5121,794.9106,794.273,794.283,3506.0
2024-12-26 13:25:00,797.71,798.32,797.4,798.32,2710.0,794.7213,795.329,794.4125,795.329,2710.0
2024-12-26 13:30:00,797.93,797.99,796.87,796.96,5664.0,794.9405,795.0003,793.8844,793.9741,5664.0
2024-12-26 13:35:00,797.19,797.19,796.05,796.78,7125.0,794.2033,794.2033,793.0675,793.7948,7125.0
2024-12-26 13:40:00,796.39,796.45,796.03,796.34,4068.0,793.4062,793.466,793.0476,793.3564,4068.0
2024-12-26 13:45:00,796.34,797.46,796.33,796.97,5333.0,793.3564,794.4722,793.3465,793.9841,5333.0
2024-12-26 13:50:00,797.05,797.18,796.51,796.86,2973.0,794.0638,794.1933,793.5258,793.8745,2973.0
2024-12-26 13:55:00,796.75,796.75,795.99,796.59,3335.0,793.7649,793.7649,793.0077,793.6055,3335.0
2024-12-26 14:00:00,796.74,796.83,795.61,796.0,5883.0,793.7549,793.8446,792.6292,793.0177,5883.0
2024-12-26 14:05:00,795.83,796.07,795.55,796.07,3478.0,792.8483,793.0874,792.5694,793.0874,3478.0
2024-12-26 14:10:00,796.0,796.61,795.86,796.26,4649.0,793.0177,793.6254,792.8782,793.2767,4649.0
2024-12-26 14:15:00,796.21,796.98,795.92,796.98,15598.0,793.2269,793.994,792.938,793.994,15598.0
2024-12-26 14:20:00,797.2,797.2,795.66,796.11,3622.0,794.2132,794.2132,792.679,793.1273,3622.0
2024-12-26 14:25:00,795.89,795.89,794.92,794.92,3218.0,792.9081,792.9081,791.9418,791.9418,3218.0
2024-12-26 14:30:00,795.18,796.29,795.09,796.29,6869.0,792.2008,793.3066,792.1111,793.3066,6869.0
2024-12-26 14:35:00,796.1,796.52,795.91,796.2,3859.0,793.1173,793.5358,792.928,793.217,3859.0
2024-12-26 14:40:00,796.59,796.79,796.04,796.04,4978.0,793.6055,793.8047,793.0576,793.0576,4978.0
2024-12-26 14:45:00,796.14,796.89,795.91,796.54,3057.0,793.1572,793.9044,792.928,793.5557,3057.0
2024-12-26 14:50:00,796.86,797.72,796.56,797.21,3993.0,793.8745,794.7313,793.5756,794.2232,3993.0
2024-12-26 14:55:00,797.62,797.62,796.78,797.08,1829.0,794.6316,794.6316,793.7948,794.0937,1829.0
2024-12-26 15:00:00,797.07,797.64,796.85,796.85,6069.0,794.0837,794.6516,793.8645,793.8645,6069.0
2024-12-26 15:05:00,797.27,797.56,796.95,797.56,2753.0,794.283,794.5719,793.9641,794.5719,2753.0
2024-12-26 15:10:00,797.37,797.63,796.86,796.87,6427.0,794.3826,794.6416,793.8745,793.8844,6427.0
2024-12-26 15:15:00,796.79,797.38,796.01,796.7,6679.0,793.8047,794.3925,793.0277,793.7151,6679.0
2024-12-26 15:20:00,796.7,797.41,796.7,797.26,2646.0,793.7151,794.4224,793.7151,794.273,2646.0
2024-12-26 15:25:00,797.34,797.46,796.86,797.46,2815.0,794.3527,794.4722,793.8745,794.4722,2815.0
2024-12-26 15:30:00,797.25,797.53,796.49,796.51,5481.0,794.263,794.542,793.5059,793.5258,5481.0
2024-12-26 15:35:00,796.42,796.85,796.01,796.26,6036.0,793.4361,793.8645,793.0277,793.2767,6036.0
2024-12-26 15:40:00,796.46,796.93,796.28,796.84,4518.0,793.476,793.9442,793.2967,793.8546,4518.0
2024-12-26 15:45:00,796.53,796.83,795.58,795.58,5973.0,793.5457,793.8446,792.5993,792.5993,5973.0
2024-12-26 15:50:00,795.64,795.86,794.62,794.62,11086.0,792.6591,792.8782,791.6429,791.6429,11086.0
2024-12-26 15:55:00,794.87,794.95,793.45,794.34,20850.0,791.8919,791.9716,790.4773,791.3639,20850.0
2024-12-27 09:30:00,790.0,791.1,788.01,790.5,79708.0,787.0402,788.1361,785.0576,787.5383,79708.0
2024-12-27 09:35:00,790.59,793.3,789.91,792.55,13133.0,787.628,790.3278,786.9505,789.5806,13133.0
2024-12-27 09:40:00,792.5,793.0,791.42,792.99,8920.0,789.5308,790.0289,788.4549,790.019,8920.0
2024-12-27 09:45:00,792.55,792.96,790.71,791.18,8666.0,789.5806,789.9891,787.7475,788.2158,8666.0
2024-12-27 09:50:00,791.53,791.69,790.44,791.16,6710.0,788.5645,788.7239,787.4785,788.1958,6710.0
2024-12-27 09:55:00,790.98,792.01,790.26,790.74,11148.0,788.0165,789.0427,787.2992,787.7774,11148.0
2024-12-27 10:00:00,790.74,791.32,789.6,789.81,13523.0,787.7774,788.3552,786.6417,786.8509,13523.0
2024-12-27 10:05:00,789.68,790.75,789.25,790.5,11141.0,786.7214,787.7874,786.293,787.5383,11141.0
2024-12-27 10:10:00,790.61,790.91,789.02,789.6,8693.0,787.6479,787.9468,786.0639,786.6417,8693.0
2024-12-27 10:15:00,789.57,789.57,787.13,787.63,24405.0,786.6118,786.6118,784.1809,784.6791,24405.0
2024-12-27 10:20:00,787.95,790.84,787.63,789.71,9209.0,784.9979,787.877,784.6791,786.7513,9209.0
2024-12-27 10:25:00,790.49,791.0,788.1,788.75,3153.0,787.5284,788.0364,785.1473,785.7949,3153.0
2024-12-27 10:30:00,788.1,788.9,786.49,786.5,11029.0,785.1473,785.9443,783.5433,783.5533,11029.0
2024-12-27 10:35:00,786.64,787.45,786.01,786.55,12797.0,783.6928,784.4997,783.0651,783.6031,12797.0
2024-12-27 10:40:00,786.66,787.24,786.31,786.8,23538.0,783.7127,784.2905,783.364,783.8522,23538.0
2024-12-27 10:45:00,786.51,787.99,786.28,787.99,12966.0,783.5633,785.0377,783.3341,785.0377,12966.0
2024-12-27 10:50:00,787.99,789.15,787.99,788.83,6275.0,785.0377,786.1934,785.0377,785.8746,6275.0
2024-12-27 10:55:00,788.7,789.2,787.56,788.47,6249.0,785.7451,786.2432,784.6093,785.5159,6249.0
2024-12-27 11:00:00,787.86,788.26,785.79,785.79,9610.0,784.9082,785.3067,782.846,782.846,9610.0
2024-12-27 11:05:00,786.0,786.0,784.6,784.68,12555.0,783.0552,783.0552,781.6604,781.7401,12555.0
2024-12-27 11:10:00,785.01,785.47,784.65,785.33,4304.0,782.0689,782.5272,781.7102,782.3877,4304.0
2024-12-27 11:15:00,785.33,785.68,785.07,785.47,3300.0,782.3877,782.7364,782.1287,782.5272,3300.0
2024-12-27 11:20:00,785.24,785.24,783.55,784.44,11803.0,782.298,782.298,780.6144,781.501,11803.0
2024-12-27 11:25:00,784.19,787.45,784.19,787.11,9796.0,781.252,784.4997,781.252,784.161,9796.0
2024-12-27 11:30:00,787.06,787.29,786.11,786.11,5932.0,784.1112,784.3403,783.1648,783.1648,5932.0
2024-12-27 11:35:00,786.55,787.25,784.52,785.01,18767.0,783.6031,784.3005,781.5807,782.0689,18767.0
2024-12-27 11:40:00,785.53,785.68,784.26,784.3,5940.0,782.5869,782.7364,781.3217,781.3615,5940.0
2024-12-27 11:45:00,784.87,785.25,784.64,784.7,6574.0,781.9294,782.308,781.7003,781.76,6574.0
2024-12-27 11:50:00,784.76,784.76,783.31,784.1,7609.0,781.8198,781.8198,780.3753,781.1623,7609.0
2024-12-27 11:55:00,783.97,784.54,783.3,783.96,6641.0,781.0328,781.6006,780.3653,781.0228,6641.0
2024-12-27 12:00:00,783.62,783.9,783.12,783.47,2760.0,780.6841,780.963,780.186,780.5347,2760.0
2024-12-27 12:05:00,783.33,783.69,782.58,783.0,7438.0,780.3952,780.7538,779.648,780.0664,7438.0
2024-12-27 12:10:00,783.13,783.14,782.2,782.21,4083.0,780.1959,780.2059,779.2694,779.2794,4083.0
2024-12-27 12:15:00,782.24,782.75,781.9,782.49,6102.0,779.3093,779.8174,778.9705,779.5583,6102.0
2024-12-27 12:20:00,781.97,782.87,781.93,782.45,2283.0,779.0403,779.9369,779.0004,779.5185,2283.0
2024-12-27 12:25:00,782.26,782.74,782.25,782.44,2766.0,779.3292,779.8074,779.3192,779.5085,2766.0
2024-12-27 12:30:00,782.77,783.69,782.38,783.25,6074.0,779.8373,780.7538,779.4487,780.3155,6074.0
2024-12-27 12:35:00,782.65,782.7,781.27,781.74,5057.0,779.7177,779.7675,778.3429,778.8111,5057.0
2024-12-27 12:40:00,781.52,782.23,781.33,782.08,4822.0,778.592,779.2993,778.4027,779.1499,4822.0
2024-12-27 12:45:00,781.88,782.32,781.0,781.4,8188.0,778.9506,779.389,778.0739,778.4724,8188.0
2024-12-27 12:50:00,781.38,782.93,781.38,782.58,1883.0,778.4525,779.9967,778.4525,779.648,1883.0
2024-12-27 12:55:00,782.6,784.0,782.2,783.56,15227.0,779.6679,781.0627,779.2694,780.6243,15227.0
2024-12-27 13:00:00,783.64,783.71,783.21,783.49,4735.0,780.704,780.7738,780.2756,780.5546,4735.0
2024-12-27 13:05:00,783.11,784.13,781.77,782.45,25237.0,780.176,781.1922,778.841,779.5185,25237.0
2024-12-27 13:10:00,782.45,783.42,781.86,783.01,11407.0,779.5185,780.4848,778.9307,780.0764,11407.0
2024-12-27 13:15:00,783.16,783.5,782.1,782.29,6471.0,780.2258,780.5645,779.1698,779.3591,6471.0
2024-12-27 13:20:00,782.31,782.52,782.15,782.18,948.0,779.379,779.5882,779.2196,779.2495,948.0
2024-12-27 13:25:00,782.58,783.0,781.81,781.81,4645.0,779.648,780.0664,778.8809,778.8809,4645.0
2024-12-27 13:30:00,781.88,782.09,781.45,782.0,4965.0,778.9506,779.1598,778.5222,779.0702,4965.0
2024-12-27 13:35:00,781.88,782.32,781.25,781.56,7203.0,778.9506,779.389,778.323,778.6318,7203.0
2024-12-27 13:40:00,781.15,781.99,781.15,781.99,5741.0,778.2233,779.0602,778.2233,779.0602,5741.0
2024-12-27 13:45:00,782.37,782.46,781.52,781.7,3689.0,779.4388,779.5284,778.592,778.7713,3689.0
2024-12-27 13:50:00,781.68,782.71,781.67,782.06,6288.0,778.7514,779.7775,778.7414,779.1299,6288.0
2024-12-27 13:55:00,782.64,782.91,782.34,782.53,6146.0,779.7078,779.9768,779.4089,779.5982,6146.0
2024-12-27 14:00:00,782.31,782.87,782.19,782.53,4973.0,779.379,779.9369,779.2594,779.5982,4973.0
2024-12-27 14:05:00,782.54,782.83,782.24,782.47,4948.0,779.6081,779.8971,779.3093,779.5384,4948.0
2024-12-27 14:10:00,782.7,783.33,782.54,783.33,6635.0,779.7675,780.3952,779.6081,780.3952,6635.0
2024-12-27 14:15:00,783.14,783.62,782.92,783.36,5782.0,780.2059,780.6841,779.9867,780.4251,5782.0
2024-12-27 14:20:00,783.35,783.55,782.79,782.79,2873.0,780.4151,780.6144,779.8572,779.8572,2873.0
2024-12-27 14:25:00,782.96,783.16,782.61,782.75,5684.0,780.0266,780.2258,779.6779,779.8174,5684.0
2024-12-27 14:30:00,782.75,783.27,782.51,783.19,4706.0,779.8174,780.3354,779.5783,780.2557,4706.0
2024-12-27 14:35:00,783.19,783.49,782.92,783.17,4282.0,780.2557,780.5546,779.9867,780.2358,4282.0
2024-12-27 14:40:00,783.17,783.74,783.17,783.34,4617.0,780.2358,780.8036,780.2358,780.4051,4617.0
2024-12-27 14:45:00,783.32,783.65,782.83,783.33,6173.0,780.3852,780.714,779.8971,780.3952,6173.0
2024-12-27 14:50:00,783.38,783.9,783.2,783.58,7574.0,780.445,780.963,780.2657,780.6442,7574.0
2024-12-27 14:55:00,783.58,784.16,783.35,783.44,10139.0,780.6442,781.2221,780.4151,780.5048,10139.0
2024-12-27 15:00:00,783.66,783.87,782.5,782.77,5558.0,780.7239,780.9332,779.5683,779.8373,5558.0
2024-12-27 15:05:00,782.73,782.73,781.82,782.08,9854.0,779.7974,779.7974,778.8908,779.1499,9854.0
2024-12-27 15:10:00,782.0,782.29,781.21,781.24,7187.0,779.0702,779.3591,778.2831,778.313,7187.0
2024-12-27 15:15:00,781.34,781.44,780.9,781.22,6671.0,778.4126,778.5123,777.9743,778.2931,6671.0
2024-12-27 15:20:00,781.21,781.21,780.37,781.1,8567.0,778.2831,778.2831,777.4463,778.1735,8567.0
2024-12-27 15:25:00,781.09,781.23,780.55,781.07,7475.0,778.1636,778.303,777.6256,778.1436,7475.0
2024-12-27 15:30:00,780.95,781.5,780.9,781.13,8716.0,778.0241,778.572,777.9743,778.2034,8716.0
2024-12-27 15:35:00,781.13,781.23,780.0,780.0,10598.0,778.2034,778.303,777.0777,777.0777,10598.0
2024-12-27 15:40:00,780.0,780.67,779.22,779.4,15111.0,777.0777,777.7451,776.3006,776.4799,15111.0
2024-12-27 15:45:00,779.39,780.2,779.25,779.95,25805.0,776.4699,777.2769,776.3305,777.0278,25805.0
2024-12-27 15:50:00,780.08,783.4,780.0,782.65,53571.0,777.1574,780.4649,777.0777,779.7177,53571.0
2024-12-27 15:55:00,782.82,784.0,782.02,783.97,70511.0,779.8871,781.0627,779.0901,781.0328,70511.0
2024-12-30 09:30:00,777.92,779.76,776.01,777.17,45042.0,775.0054,776.8386,773.1026,774.2583,45042.0
2024-12-30 09:35:00,777.74,778.45,774.05,775.0,15137.0,774.8261,775.5335,771.1499,772.0964,15137.0
2024-12-30 09:40:00,774.85,775.09,773.4,773.8,12306.0,771.9469,772.186,770.5024,770.9009,12306.0
2024-12-30 09:45:00,773.26,774.37,772.11,774.17,13779.0,770.3629,771.4687,769.2172,771.2695,13779.0
2024-12-30 09:50:00,774.53,775.6,774.01,775.01,7823.0,771.6281,772.6941,771.1101,772.1063,7823.0
2024-12-30 09:55:00,774.54,776.26,773.8,774.26,17322.0,771.6381,773.3517,770.9009,771.3592,17322.0
2024-12-30 10:00:00,774.26,774.26,771.67,772.43,14005.0,771.3592,771.3592,768.7789,769.536,14005.0
2024-12-30 10:05:00,772.59,772.8,771.0,771.66,10371.0,769.6954,769.9046,768.1114,768.7689,10371.0
2024-12-30 10:10:00,771.81,773.44,771.0,772.49,10368.0,768.9183,770.5422,768.1114,769.5958,10368.0
2024-12-30 10:15:00,772.34,772.72,771.96,772.58,15343.0,769.4464,769.8249,769.0678,769.6855,15343.0
2024-12-30 10:20:00,772.58,772.72,771.0,771.96,11237.0,769.6855,769.8249,768.1114,769.0678,11237.0
2024-12-30 10:25:00,771.96,772.1,771.07,772.06,13182.0,769.0678,769.2073,768.1811,769.1674,13182.0
2024-12-30 10:30:00,771.94,772.95,771.83,772.68,7525.0,769.0479,770.0541,768.9383,769.7851,7525.0
2024-12-30 10:35:00,772.68,774.58,772.26,774.57,13245.0,769.7851,771.678,769.3667,771.668,13245.0
2024-12-30 10:40:00,774.23,774.34,772.56,772.81,8907.0,771.3293,771.4389,769.6655,769.9146,8907.0
2024-12-30 10:45:00,772.69,774.78,771.6,771.75,19716.0,769.795,771.8772,768.7091,768.8586,19716.0
2024-12-30 10:50:00,772.36,773.0,771.96,772.79,11611.0,769.4663,770.1039,769.0678,769.8947,11611.0
2024-12-30 10:55:00,772.86,775.0,772.74,773.69,8263.0,769.9644,772.0964,769.8449,770.7913,8263.0
2024-12-30 11:00:00,773.68,774.14,773.15,773.57,5356.0,770.7813,771.2396,770.2533,770.6717,5356.0
2024-12-30 11:05:00,773.63,774.32,773.21,773.96,9058.0,770.7315,771.4189,770.3131,771.0603,9058.0
2024-12-30 11:10:00,773.67,774.34,773.67,774.2,1796.0,770.7714,771.4389,770.7714,771.2994,1796.0
2024-12-30 11:15:00,774.01,776.18,773.88,775.51,10337.0,771.1101,773.272,770.9806,772.6045,10337.0
2024-12-30 11:20:00,775.46,775.51,774.66,774.84,6647.0,772.5547,772.6045,771.7577,771.937,6647.0
2024-12-30 11:25:00,774.83,775.55,774.62,775.53,9080.0,771.927,772.6443,771.7178,772.6244,9080.0
2024-12-30 11:30:00,775.53,776.73,775.49,776.51,3100.0,772.6244,773.8199,772.5846,773.6007,3100.0
2024-12-30 11:35:00,776.58,776.76,775.79,776.45,7994.0,773.6705,773.8498,772.8834,773.541,7994.0
2024-12-30 11:40:00,776.85,777.9,776.75,777.49,5641.0,773.9395,774.9855,773.8398,774.5771,5641.0
2024-12-30 11:45:00,777.12,777.73,776.75,777.05,4464.0,774.2084,774.8162,773.8398,774.1387,4464.0
2024-12-30 11:50:00,777.05,777.34,776.85,777.27,3899.0,774.1387,774.4276,773.9395,774.3579,3899.0
2024-12-30 11:55:00,777.1,777.4,776.94,777.21,3157.0,774.1885,774.4874,774.0291,774.2981,3157.0
2024-12-30 12:00:00,777.1,777.42,776.79,776.9,2379.0,774.1885,774.5073,773.8797,773.9893,2379.0
2024-12-30 12:05:00,777.0,777.3,776.28,776.69,2725.0,774.0889,774.3878,773.3716,773.7801,2725.0
2024-12-30 12:10:00,776.67,776.83,775.8,775.8,7869.0,773.7601,773.9195,772.8934,772.8934,7869.0
2024-12-30 12:15:00,775.82,776.24,775.59,775.99,4829.0,772.9133,773.3317,772.6842,773.0827,4829.0
2024-12-30 12:20:00,775.92,776.9,775.92,776.48,9462.0,773.0129,773.9893,773.0129,773.5708,9462.0
2024-12-30 12:25:00,776.5,776.62,775.59,776.17,9375.0,773.5908,773.7103,772.6842,773.262,9375.0
2024-12-30 12:30:00,775.85,776.7,775.71,776.7,7151.0,772.9432,773.79,772.8037,773.79,7151.0
2024-12-30 12:35:00,776.41,776.78,775.78,775.88,2677.0,773.5011,773.8697,772.8735,772.9731,2677.0
2024-12-30 12:40:00,775.99,776.16,775.39,775.49,6145.0,773.0827,773.252,772.4849,772.5846,6145.0
2024-12-30 12:45:00,775.49,776.27,775.29,776.04,5106.0,772.5846,773.3616,772.3853,773.1325,5106.0
2024-12-30 12:50:00,776.1,777.3,776.09,776.5,6165.0,773.1923,774.3878,773.1823,773.5908,6165.0
2024-12-30 12:55:00,776.35,776.35,775.0,775.99,4577.0,773.4413,773.4413,772.0964,773.0827,4577.0
2024-12-30 13:00:00,776.08,776.36,774.94,776.1,4222.0,773.1723,773.4513,772.0366,773.1923,4222.0
2024-12-30 13:05:00,775.6,776.1,775.13,775.81,3127.0,772.6941,773.1923,772.2259,772.9034,3127.0
2024-12-30 13:10:00,776.21,777.27,775.8,777.06,7608.0,773.3019,774.3579,772.8934,774.1487,7608.0
2024-12-30 13:15:00,777.27,777.44,776.73,776.82,5001.0,774.3579,774.5272,773.8199,773.9096,5001.0
2024-12-30 13:20:00,776.63,777.0,776.03,776.12,7189.0,773.7203,774.0889,773.1225,773.2122,7189.0
2024-12-30 13:25:00,776.2,776.2,775.28,775.75,5185.0,773.2919,773.2919,772.3753,772.8436,5185.0
2024-12-30 13:30:00,775.68,776.34,775.46,776.15,3395.0,772.7738,773.4314,772.5547,773.2421,3395.0
2024-12-30 13:35:00,776.01,776.3,775.02,775.06,6007.0,773.1026,773.3915,772.1163,772.1562,6007.0
2024-12-30 13:40:00,775.06,775.86,774.98,775.86,5309.0,772.1562,772.9532,772.0765,772.9532,5309.0
2024-12-30 13:45:00,775.85,776.49,775.29,775.29,2956.0,772.9432,773.5808,772.3853,772.3853,2956.0
2024-12-30 13:50:00,775.98,776.24,775.12,776.05,3970.0,773.0727,773.3317,772.2159,773.1425,3970.0
2024-12-30 13:55:00,776.34,776.37,775.75,775.92,1451.0,773.4314,773.4613,772.8436,773.0129,1451.0
2024-12-30 14:00:00,775.88,776.52,775.88,776.07,2857.0,772.9731,773.6107,772.9731,773.1624,2857.0
2024-12-30 14:05:00,776.19,776.46,774.93,775.43,10208.0,773.2819,773.5509,772.0266,772.5248,10208.0
2024-12-30 14:10:00,775.72,775.72,773.93,774.61,4710.0,772.8137,772.8137,771.0304,771.7078,4710.0
2024-12-30 14:15:00,774.47,775.05,774.35,774.35,4117.0,771.5684,772.1462,771.4488,771.4488,4117.0
2024-12-30 14:20:00,774.37,774.85,773.5,774.22,10474.0,771.4687,771.9469,770.602,771.3193,10474.0
2024-12-30 14:25:00,774.29,774.71,773.84,774.18,6856.0,771.389,771.8075,770.9407,771.2795,6856.0
2024-12-30 14:30:00,774.44,775.15,774.2,774.5,5561.0,771.5385,772.2458,771.2994,771.5983,5561.0
2024-12-30 14:35:00,774.55,774.95,774.0,774.51,4629.0,771.6481,772.0466,771.1001,771.6082,4629.0
2024-12-30 14:40:00,774.33,775.0,774.24,774.39,5972.0,771.4289,772.0964,771.3392,771.4887,5972.0
2024-12-30 14:45:00,774.36,775.0,774.36,774.99,3159.0,771.4588,772.0964,771.4588,772.0864,3159.0
2024-12-30 14:50:00,774.84,775.46,774.57,775.14,2286.0,771.937,772.5547,771.668,772.2359,2286.0
2024-12-30 14:55:00,774.61,775.66,774.38,775.07,4203.0,771.7078,772.7539,771.4787,772.1661,4203.0
2024-12-30 15:00:00,774.93,775.43,774.45,774.59,4966.0,772.0266,772.5248,771.5484,771.6879,4966.0
2024-12-30 15:05:00,774.2,775.04,774.2,774.47,4348.0,771.2994,772.1362,771.2994,771.5684,4348.0
2024-12-30 15:10:00,774.41,775.35,774.33,774.74,7229.0,771.5086,772.4451,771.4289,771.8374,7229.0
2024-12-30 15:15:00,774.5,775.37,774.29,774.89,3988.0,771.5983,772.465,771.389,771.9868,3988.0
2024-12-30 15:20:00,775.0,775.39,774.63,774.74,5917.0,772.0964,772.4849,771.7278,771.8374,5917.0
2024-12-30 15:25:00,774.7,774.85,773.67,773.67,4216.0,771.7975,771.9469,770.7714,770.7714,4216.0
2024-12-30 15:30:00,773.72,774.3,773.61,773.62,4904.0,770.8212,771.399,770.7116,770.7216,4904.0
2024-12-30 15:35:00,773.91,774.68,773.53,774.68,5410.0,771.0105,771.7776,770.6319,771.7776,5410.0
2024-12-30 15:40:00,774.43,775.13,774.02,774.06,6696.0,771.5285,772.2259,771.1201,771.1599,6696.0
2024-12-30 15:45:00,774.12,774.75,773.87,774.28,8168.0,771.2197,771.8473,770.9706,771.3791,8168.0
2024-12-30 15:50:00,774.29,776.0,774.02,775.39,18908.0,771.389,773.0926,771.1201,772.4849,18908.0
2024-12-30 15:55:00,775.14,775.57,773.48,773.53,38985.0,772.2359,772.6643,770.5821,770.6319,38985.0
2024-12-31 09:30:00,771.0,773.0,768.0,771.03,36723.0,768.1114,770.1039,765.1226,768.1413,36723.0
2024-12-31 09:35:00,772.16,773.91,772.09,772.49,8028.0,769.267,771.0105,769.1973,769.5958,8028.0
2024-12-31 09:40:00,772.27,772.27,770.02,770.58,5841.0,769.3766,769.3766,767.135,767.6929,5841.0
2024-12-31 09:45:00,770.6,772.5,770.37,770.67,9036.0,767.7129,769.6058,767.4837,767.7826,9036.0
2024-12-31 09:50:00,770.8,770.8,769.12,769.65,6009.0,767.9121,767.9121,766.2384,766.7664,6009.0
2024-12-31 09:55:00,769.65,770.99,769.65,770.56,5872.0,766.7664,768.1014,766.7664,767.673,5872.0
2024-12-31 10:00:00,770.31,771.5,769.99,770.76,4983.0,767.424,768.6095,767.1052,767.8723,4983.0
2024-12-31 10:05:00,770.76,771.04,769.0,769.58,12977.0,767.8723,768.1512,766.1189,766.6967,12977.0
2024-12-31 10:10:00,769.58,770.76,769.0,770.5,10013.0,766.6967,767.8723,766.1189,767.6132,10013.0
2024-12-31 10:15:00,770.5,771.46,770.21,770.22,14894.0,767.6132,768.5697,767.3243,767.3343,14894.0
2024-12-31 10:20:00,770.1,770.98,769.47,770.02,9628.0,767.2147,768.0914,766.5871,767.135,9628.0
2024-12-31 10:25:00,769.64,771.0,769.38,769.77,13528.0,766.7565,768.1114,766.4974,766.886,13528.0
2024-12-31 10:30:00,769.77,770.35,768.38,768.59,7864.0,766.886,767.4638,765.5012,765.7104,7864.0
2024-12-31 10:35:00,768.76,769.93,768.28,769.24,7914.0,765.8798,767.0454,765.4016,766.358,7914.0
2024-12-31 10:40:00,769.34,769.59,768.0,768.05,5635.0,766.4576,766.7067,765.1226,765.1724,5635.0
2024-12-31 10:45:00,768.3,768.75,767.5,768.69,12420.0,765.4215,765.8698,764.6245,765.81,12420.0
2024-12-31 10:50:00,767.5,769.5,767.24,768.5,11543.0,764.6245,766.617,764.3655,765.6207,11543.0
2024-12-31 10:55:00,769.35,770.0,768.41,768.96,6188.0,766.4676,767.1151,765.5311,766.079,6188.0
2024-12-31 11:00:00,768.42,768.42,765.21,765.78,15401.0,765.541,765.541,762.3431,762.9109,15401.0
2024-12-31 11:05:00,765.46,766.68,765.0,766.29,12761.0,762.5921,763.8076,762.1339,763.419,12761.0
2024-12-31 11:10:00,766.26,766.69,765.07,765.63,8704.0,763.3891,763.8175,762.2036,762.7615,8704.0
2024-12-31 11:15:00,765.72,766.08,765.26,765.3,14085.0,762.8512,763.2098,762.3929,762.4327,14085.0
2024-12-31 11:20:00,765.3,766.31,764.7,765.46,7894.0,762.4327,763.4389,761.835,762.5921,7894.0
2024-12-31 11:25:00,765.89,766.35,765.44,765.75,6078.0,763.0205,763.4788,762.5722,762.881,6078.0
2024-12-31 11:30:00,765.86,766.0,764.68,764.77,13704.0,762.9906,763.1301,761.8151,761.9047,13704.0
2024-12-31 11:35:00,765.31,765.51,764.75,764.79,6269.0,762.4427,762.6419,761.8848,761.9246,6269.0
2024-12-31 11:40:00,764.8,765.84,764.3,765.59,9170.0,761.9346,762.9707,761.4365,762.7216,9170.0
2024-12-31 11:45:00,765.22,766.62,765.22,766.46,8634.0,762.353,763.7478,762.353,763.5884,8634.0
2024-12-31 11:50:00,766.46,766.66,765.84,766.24,10134.0,763.5884,763.7876,762.9707,763.3692,10134.0
2024-12-31 11:55:00,766.24,766.24,765.82,765.93,4567.0,763.3692,763.3692,762.9508,763.0604,4567.0
2024-12-31 12:00:00,766.13,766.44,765.66,766.43,10026.0,763.2596,763.5685,762.7914,763.5585,10026.0
2024-12-31 12:05:00,765.88,767.74,765.88,766.74,3385.0,763.0106,764.8636,763.0106,763.8673,3385.0
2024-12-31 12:10:00,766.75,767.48,766.52,766.97,9034.0,763.8773,764.6046,763.6482,764.0965,9034.0
2024-12-31 12:15:00,766.97,768.64,766.77,768.13,7713.0,764.0965,765.7602,763.8972,765.2521,7713.0
2024-12-31 12:20:00,768.1,768.41,766.7,766.86,10857.0,765.2222,765.5311,763.8275,763.9869,10857.0
2024-12-31 12:25:00,766.86,767.32,766.0,766.25,12100.0,763.9869,764.4452,763.1301,763.3792,12100.0
2024-12-31 12:30:00,766.32,767.17,765.53,765.99,9141.0,763.4489,764.2957,762.6619,763.1201,9141.0
2024-12-31 12:35:00,765.7,765.99,765.14,765.55,10621.0,762.8312,763.1201,762.2733,762.6818,10621.0
2024-12-31 12:40:00,765.43,766.82,765.0,766.5,7795.0,762.5622,763.947,762.1339,763.6282,7795.0
2024-12-31 12:45:00,766.39,767.0,765.91,766.88,5901.0,763.5186,764.1264,763.0404,764.0068,5901.0
2024-12-31 12:50:00,766.97,769.0,766.65,768.4,28889.0,764.0965,766.1189,763.7777,765.5211,28889.0
2024-12-31 12:55:00,769.06,770.49,768.01,770.4,14065.0,766.1786,767.6033,765.1326,767.5136,14065.0
2024-12-31 13:00:00,770.29,771.24,770.29,770.78,9907.0,767.404,768.3505,767.404,767.8922,9907.0
2024-12-31 13:05:00,771.47,771.47,770.08,770.51,5557.0,768.5796,768.5796,767.1948,767.6232,5557.0
2024-12-31 13:10:00,770.48,770.52,769.51,770.36,3480.0,767.5933,767.6332,766.627,767.4738,3480.0
2024-12-31 13:15:00,769.78,770.13,768.68,768.83,4624.0,766.8959,767.2446,765.8001,765.9495,4624.0
2024-12-31 13:20:00,768.87,769.19,767.01,767.69,5026.0,765.9894,766.3082,764.1363,764.8138,5026.0
2024-12-31 13:25:00,767.7,768.29,767.02,767.55,5872.0,764.8237,765.4115,764.1463,764.6743,5872.0
2024-12-31 13:30:00,767.97,769.0,767.57,768.96,4623.0,765.0927,766.1189,764.6942,766.079,4623.0
2024-12-31 13:35:00,768.74,769.58,768.48,769.25,5100.0,765.8598,766.6967,765.6008,766.3679,5100.0
2024-12-31 13:40:00,769.6,770.06,767.99,768.62,27111.0,766.7166,767.1749,765.1127,765.7403,27111.0
2024-12-31 13:45:00,768.81,769.5,768.81,769.48,8739.0,765.9296,766.617,765.9296,766.5971,8739.0
2024-12-31 13:50:00,769.48,769.94,767.75,768.34,15220.0,766.5971,767.0553,764.8735,765.4613,15220.0
2024-12-31 13:55:00,768.78,769.25,767.63,767.69,6041.0,765.8997,766.3679,764.754,764.8138,6041.0
2024-12-31 14:00:00,767.68,767.96,765.91,765.91,5547.0,764.8038,765.0828,763.0404,763.0404,5547.0
2024-12-31 14:05:00,766.3,766.92,766.11,766.69,18164.0,763.429,764.0467,763.2397,763.8175,18164.0
2024-12-31 14:10:00,767.16,768.12,766.94,768.12,3462.0,764.2858,765.2422,764.0666,765.2422,3462.0
2024-12-31 14:15:00,768.0,768.12,767.16,767.4,3754.0,765.1226,765.2422,764.2858,764.5249,3754.0
2024-12-31 14:20:00,767.14,767.54,766.82,767.33,5688.0,764.2658,764.6643,763.947,764.4551,5688.0
2024-12-31 14:25:00,767.38,768.44,767.37,767.4,3559.0,764.5049,765.561,764.495,764.5249,3559.0
2024-12-31 14:30:00,766.97,767.83,766.79,767.1,3705.0,764.0965,764.9533,763.9171,764.226,3705.0
2024-12-31 14:35:00,767.1,768.17,767.04,767.41,5688.0,764.226,765.292,764.1662,764.5348,5688.0
2024-12-31 14:40:00,767.89,767.9,767.02,767.61,4881.0,765.013,765.023,764.1463,764.7341,4881.0
2024-12-31 14:45:00,767.89,768.82,767.57,768.59,6134.0,765.013,765.9395,764.6942,765.7104,6134.0
2024-12-31 14:50:00,768.56,769.29,768.1,768.9,6768.0,765.6805,766.4078,765.2222,766.0192,6768.0
2024-12-31 14:55:00,768.7,769.78,768.7,769.47,6535.0,765.82,766.8959,765.82,766.5871,6535.0
2024-12-31 15:00:00,769.47,769.89,769.17,769.61,4570.0,766.5871,767.0055,766.2882,766.7266,4570.0
2024-12-31 15:05:00,769.9,771.0,769.9,770.6,7278.0,767.0155,768.1114,767.0155,767.7129,7278.0
2024-12-31 15:10:00,770.26,770.26,769.29,769.56,4724.0,767.3741,767.3741,766.4078,766.6768,4724.0
2024-12-31 15:15:00,769.47,769.94,768.87,769.47,6984.0,766.5871,767.0553,765.9894,766.5871,6984.0
2024-12-31 15:20:00,769.8,771.14,769.55,770.3,11346.0,766.9159,768.2508,766.6668,767.414,11346.0
2024-12-31 15:25:00,770.3,771.11,770.01,770.64,5637.0,767.414,768.221,767.1251,767.7527,5637.0
2024-12-31 15:30:00,770.76,770.78,769.96,770.62,11498.0,767.8723,767.8922,767.0753,767.7328,11498.0
2024-12-31 15:35:00,770.44,771.37,770.44,770.54,10302.0,767.5535,768.48,767.5535,767.6531,10302.0
2024-12-31 15:40:00,770.27,770.87,769.58,770.41,9729.0,767.3841,767.9819,766.6967,767.5236,9729.0
2024-12-31 15:45:00,770.37,770.99,769.9,770.71,8643.0,767.4837,768.1014,767.0155,767.8225,8643.0
2024-12-31 15:50:00,770.49,772.06,769.83,771.48,20001.0,767.6033,769.1674,766.9458,768.5896,20001.0
2024-12-31 15:55:00,771.76,772.6,770.07,772.51,92890.0,768.8685,769.7054,767.1849,769.6157,92890.0
2025-01-02 09:30:00,780.59,785.72,779.14,782.9,70222.0,777.6654,782.7762,776.2209,779.9668,70222.0
2025-01-02 09:35:00,783.22,783.82,780.5,783.14,21455.0,780.2856,780.8833,777.5758,780.2059,21455.0
2025-01-02 09:40:00,782.44,786.31,782.15,785.3,22403.0,779.5085,783.364,779.2196,782.3578,22403.0
2025-01-02 09:45:00,785.15,787.0,783.88,784.47,21215.0,782.2084,784.0514,780.9431,781.5309,21215.0
2025-01-02 09:50:00,784.97,784.98,782.43,783.43,16944.0,782.029,782.039,779.4985,780.4948,16944.0
2025-01-02 09:55:00,783.19,784.38,781.98,782.49,23978.0,780.2557,781.4412,779.0502,779.5583,23978.0
2025-01-02 10:00:00,783.32,785.38,783.32,784.07,14332.0,780.3852,782.4375,780.3852,781.1324,14332.0
2025-01-02 10:05:00,785.13,786.81,783.98,784.61,9483.0,782.1884,783.8621,781.0427,781.6704,9483.0
2025-01-02 10:10:00,784.75,785.89,784.0,785.1,10490.0,781.8099,782.9456,781.0627,782.1585,10490.0
2025-01-02 10:15:00,784.82,785.12,783.01,783.01,13818.0,781.8796,782.1785,780.0764,780.0764,13818.0
2025-01-02 10:20:00,782.9,783.55,781.52,782.15,5463.0,779.9668,780.6144,778.592,779.2196,5463.0
2025-01-02 10:25:00,782.45,783.09,780.0,780.75,9368.0,779.5185,780.1561,777.0777,777.8248,9368.0
2025-01-02 10:30:00,780.68,780.74,777.69,777.9,19951.0,777.7551,777.8149,774.7763,774.9855,19951.0
2025-01-02 10:35:00,777.9,779.33,777.0,778.88,6930.0,774.9855,776.4102,774.0889,775.9619,6930.0
2025-01-02 10:40:00,779.48,779.48,777.93,778.54,9548.0,776.5596,776.5596,775.0154,775.6231,9548.0
2025-01-02 10:45:00,778.0,779.87,777.27,779.53,10403.0,775.0851,776.9481,774.3579,776.6094,10403.0
2025-01-02 10:50:00,779.41,779.77,778.22,778.22,3662.0,776.4899,776.8485,775.3043,775.3043,3662.0
2025-01-02 10:55:00,779.49,779.6,778.51,779.35,3996.0,776.5696,776.6792,775.5932,776.4301,3996.0
2025-01-02 11:00:00,779.28,779.28,776.21,776.78,5073.0,776.3604,776.3604,773.3019,773.8697,5073.0
2025-01-02 11:05:00,777.44,778.21,776.92,778.21,6998.0,774.5272,775.2944,774.0092,775.2944,6998.0
2025-01-02 11:10:00,777.63,779.48,777.51,778.73,3820.0,774.7165,776.5596,774.597,775.8124,3820.0
2025-01-02 11:15:00,779.04,780.93,777.83,780.52,8851.0,776.1213,778.0042,774.9158,777.5957,8851.0
2025-01-02 11:20:00,780.87,782.0,779.7,782.0,8524.0,777.9444,779.0702,776.7788,779.0702,8524.0
2025-01-02 11:25:00,781.65,783.03,781.57,782.72,7073.0,778.7215,780.0963,778.6418,779.7875,7073.0
2025-01-02 11:30:00,782.27,783.85,782.11,782.52,6001.0,779.3391,780.9132,779.1797,779.5882,6001.0
2025-01-02 11:35:00,783.06,783.61,782.13,782.74,6050.0,780.1262,780.6741,779.1997,779.8074,6050.0
2025-01-02 11:40:00,782.84,783.26,782.09,783.0,2374.0,779.907,780.3254,779.1598,780.0664,2374.0
2025-01-02 11:45:00,782.71,783.34,782.43,783.09,6689.0,779.7775,780.4051,779.4985,780.1561,6689.0
2025-01-02 11:50:00,783.56,783.58,781.4,781.4,26052.0,780.6243,780.6442,778.4724,778.4724,26052.0
2025-01-02 11:55:00,781.8,782.37,781.42,782.37,7386.0,778.8709,779.4388,778.4923,779.4388,7386.0
2025-01-02 12:00:00,782.4,782.4,780.24,781.64,4171.0,779.4687,779.4687,777.3168,778.7115,4171.0
2025-01-02 12:05:00,781.0,781.57,780.75,781.3,2784.0,778.0739,778.6418,777.8248,778.3728,2784.0
2025-01-02 12:10:00,781.43,782.02,781.43,781.68,4010.0,778.5023,779.0901,778.5023,778.7514,4010.0
2025-01-02 12:15:00,781.3,781.33,779.78,780.06,5298.0,778.3728,778.4027,776.8585,777.1374,5298.0
2025-01-02 12:20:00,780.0,780.01,778.56,778.56,16408.0,777.0777,777.0876,775.643,775.643,16408.0
2025-01-02 12:25:00,778.42,778.42,775.5,775.64,9511.0,775.5036,775.5036,772.5945,772.734,9511.0
2025-01-02 12:30:00,775.5,775.5,774.56,775.0,4525.0,772.5945,772.5945,771.658,772.0964,4525.0
2025-01-02 12:35:00,774.87,775.3,772.9,773.0,7865.0,771.9669,772.3953,770.0043,770.1039,7865.0
2025-01-02 12:40:00,773.05,773.56,771.79,772.61,5999.0,770.1537,770.6618,768.8984,769.7153,5999.0
2025-01-02 12:45:00,772.6,773.21,771.77,771.77,4237.0,769.7054,770.3131,768.8785,768.8785,4237.0
2025-01-02 12:50:00,771.77,775.69,771.77,773.38,9448.0,768.8785,772.7838,768.8785,770.4825,9448.0
2025-01-02 12:55:00,774.07,774.7,773.38,774.7,3468.0,771.1699,771.7975,770.4825,771.7975,3468.0
2025-01-02 13:00:00,774.02,774.86,772.84,773.33,6553.0,771.1201,771.9569,769.9445,770.4326,6553.0
2025-01-02 13:05:00,772.86,774.25,772.86,774.25,4856.0,769.9644,771.3492,769.9644,771.3492,4856.0
2025-01-02 13:10:00,773.79,773.79,772.38,772.91,4608.0,770.8909,770.8909,769.4862,770.0142,4608.0
2025-01-02 13:15:00,772.81,773.74,772.43,773.38,7728.0,769.9146,770.8411,769.536,770.4825,7728.0
2025-01-02 13:20:00,773.45,774.48,773.0,774.0,5455.0,770.5522,771.5783,770.1039,771.1001,5455.0
2025-01-02 13:25:00,773.97,774.85,773.62,774.85,8701.0,771.0702,771.9469,770.7216,771.9469,8701.0
2025-01-02 13:30:00,774.97,774.97,772.22,772.8,5761.0,772.0665,772.0665,769.3268,769.9046,5761.0
2025-01-02 13:35:00,772.55,774.25,772.55,774.08,2877.0,769.6556,771.3492,769.6556,771.1798,2877.0
2025-01-02 13:40:00,774.25,775.0,773.48,774.63,8967.0,771.3492,772.0964,770.5821,771.7278,8967.0
2025-01-02 13:45:00,775.32,775.32,773.53,773.87,5895.0,772.4152,772.4152,770.6319,770.9706,5895.0
2025-01-02 13:50:00,773.93,773.93,773.2,773.29,3656.0,771.0304,771.0304,770.3031,770.3928,3656.0
2025-01-02 13:55:00,773.77,774.53,773.39,774.44,4337.0,770.871,771.6281,770.4924,771.5385,4337.0
2025-01-02 14:00:00,774.17,775.36,773.84,775.2,5224.0,771.2695,772.455,770.9407,772.2956,5224.0
2025-01-02 14:05:00,775.63,776.0,774.97,775.43,5946.0,772.724,773.0926,772.0665,772.5248,5946.0
2025-01-02 14:10:00,775.26,776.05,774.99,774.99,8032.0,772.3554,773.1425,772.0864,772.0864,8032.0
2025-01-02 14:15:00,775.0,775.33,774.13,774.78,4725.0,772.0964,772.4252,771.2296,771.8772,4725.0
2025-01-02 14:20:00,774.67,775.42,774.51,775.34,2870.0,771.7676,772.5148,771.6082,772.4351,2870.0
2025-01-02 14:25:00,775.6,776.32,775.6,775.71,3524.0,772.6941,773.4114,772.6941,772.8037,3524.0
2025-01-02 14:30:00,775.62,775.83,775.01,775.29,3259.0,772.7141,772.9233,772.1063,772.3853,3259.0
2025-01-02 14:35:00,775.29,775.31,774.47,774.68,3037.0,772.3853,772.4052,771.5684,771.7776,3037.0
2025-01-02 14:40:00,775.45,775.67,774.55,775.25,2334.0,772.5447,772.7639,771.6481,772.3455,2334.0
2025-01-02 14:45:00,775.39,776.12,774.42,775.43,6780.0,772.4849,773.2122,771.5186,772.5248,6780.0
2025-01-02 14:50:00,776.05,776.42,775.18,775.47,6437.0,773.1425,773.5111,772.2757,772.5646,6437.0
2025-01-02 14:55:00,775.92,775.92,774.39,774.66,5696.0,773.0129,773.0129,771.4887,771.7577,5696.0
2025-01-02 15:00:00,775.09,777.4,774.86,777.4,7004.0,772.186,774.4874,771.9569,774.4874,7004.0
2025-01-02 15:05:00,777.39,778.2,777.0,777.56,8938.0,774.4774,775.2844,774.0889,774.6468,8938.0
2025-01-02 15:10:00,778.05,778.3,777.58,777.85,6780.0,775.135,775.384,774.6667,774.9357,6780.0
2025-01-02 15:15:00,777.57,778.5,777.25,778.5,16119.0,774.6568,775.5833,774.338,775.5833,16119.0
2025-01-02 15:20:00,778.52,778.66,777.32,778.01,5542.0,775.6032,775.7427,774.4077,775.0951,5542.0
2025-01-02 15:25:00,778.23,778.23,776.94,777.26,5976.0,775.3143,775.3143,774.0291,774.3479,5976.0
2025-01-02 15:30:00,776.94,777.64,776.19,776.58,8679.0,774.0291,774.7265,773.2819,773.6705,8679.0
2025-01-02 15:35:00,776.85,776.85,775.61,776.52,5854.0,773.9395,773.9395,772.7041,773.6107,5854.0
2025-01-02 15:40:00,776.54,776.62,775.63,776.04,8646.0,773.6306,773.7103,772.724,773.1325,8646.0
2025-01-02 15:45:00,776.04,776.92,775.28,776.16,8762.0,773.1325,774.0092,772.3753,773.252,8762.0
2025-01-02 15:50:00,776.87,777.94,776.74,777.43,14088.0,773.9594,775.0254,773.8299,774.5173,14088.0
2025-01-02 15:55:00,777.28,779.21,777.24,777.8,68200.0,774.3678,776.2906,774.328,774.8859,68200.0
2025-01-03 09:30:00,778.17,780.0,775.58,776.99,50081.0,775.2545,777.0777,772.6742,774.0789,50081.0
2025-01-03 09:35:00,778.13,779.5,776.5,779.08,8830.0,775.2147,776.5795,773.5908,776.1611,8830.0
2025-01-03 09:40:00,779.5,781.87,779.32,779.87,12491.0,776.5795,778.9406,776.4002,776.9481,12491.0
2025-01-03 09:45:00,779.87,781.67,778.06,779.61,18530.0,776.9481,778.7414,775.1449,776.6891,18530.0
2025-01-03 09:50:00,779.59,779.59,777.12,778.34,7543.0,776.6692,776.6692,774.2084,775.4239,7543.0
2025-01-03 09:55:00,778.48,780.0,777.0,778.48,7123.0,775.5633,777.0777,774.0889,775.5633,7123.0
2025-01-03 10:00:00,778.92,780.82,778.0,780.82,8709.0,776.0017,777.8946,775.0851,777.8946,8709.0
2025-01-03 10:05:00,780.81,782.0,780.81,781.09,13136.0,777.8846,779.0702,777.8846,778.1636,13136.0
2025-01-03 10:10:00,781.1,782.7,777.62,778.28,22438.0,778.1735,779.7675,774.7066,775.3641,22438.0
2025-01-03 10:15:00,778.44,779.0,776.51,777.5,9384.0,775.5235,776.0814,773.6007,774.587,9384.0
2025-01-03 10:20:00,777.44,777.67,775.53,777.43,7422.0,774.5272,774.7564,772.6244,774.5173,7422.0
2025-01-03 10:25:00,776.85,778.37,776.84,778.26,7835.0,773.9395,775.4538,773.9295,775.3442,7835.0
2025-01-03 10:30:00,776.88,778.18,776.38,778.0,7636.0,773.9693,775.2645,773.4712,775.0851,7636.0
2025-01-03 10:35:00,778.0,778.87,777.6,778.0,6347.0,775.0851,775.9519,774.6866,775.0851,6347.0
2025-01-03 10:40:00,777.95,779.68,777.95,779.09,9670.0,775.0353,776.7589,775.0353,776.1711,9670.0
2025-01-03 10:45:00,779.09,779.26,777.68,778.44,9339.0,776.1711,776.3404,774.7663,775.5235,9339.0
2025-01-03 10:50:00,778.38,779.96,778.11,779.78,9645.0,775.4637,777.0378,775.1947,776.8585,9645.0
2025-01-03 10:55:00,779.32,779.91,778.89,779.51,3218.0,776.4002,776.988,775.9718,776.5895,3218.0
2025-01-03 11:00:00,779.96,780.58,778.88,780.06,7293.0,777.0378,777.6555,775.9619,777.1374,7293.0
2025-01-03 11:05:00,779.77,780.03,779.12,779.58,5674.0,776.8485,777.1075,776.201,776.6592,5674.0
2025-01-03 11:10:00,779.73,780.58,778.81,780.33,7314.0,776.8087,777.6555,775.8921,777.4064,7314.0
2025-01-03 11:15:00,780.21,780.45,779.36,779.98,6681.0,777.2869,777.526,776.4401,777.0577,6681.0
2025-01-03 11:20:00,780.31,780.66,779.63,780.57,10474.0,777.3865,777.7352,776.709,777.6455,10474.0
2025-01-03 11:25:00,780.22,781.29,779.5,779.88,13723.0,777.2968,778.3628,776.5795,776.9581,13723.0
2025-01-03 11:30:00,779.92,780.97,779.88,780.67,5263.0,776.998,778.044,776.9581,777.7451,5263.0
2025-01-03 11:35:00,780.33,780.69,779.76,779.76,4669.0,777.4064,777.7651,776.8386,776.8386,4669.0
2025-01-03 11:40:00,779.65,779.85,778.34,779.22,8921.0,776.729,776.9282,775.4239,776.3006,8921.0
2025-01-03 11:45:00,779.23,780.22,778.92,780.22,4650.0,776.3105,777.2968,776.0017,777.2968,4650.0
2025-01-03 11:50:00,780.24,780.9,779.77,780.5,3305.0,777.3168,777.9743,776.8485,777.5758,3305.0
2025-01-03 11:55:00,780.92,780.93,779.87,780.05,2457.0,777.9942,778.0042,776.9481,777.1275,2457.0
2025-01-03 12:00:00,780.08,780.25,779.91,780.1,7817.0,777.1574,777.3267,776.988,777.1773,7817.0
2025-01-03 12:05:00,780.03,780.54,780.03,780.18,3457.0,777.1075,777.6156,777.1075,777.257,3457.0
2025-01-03 12:10:00,780.86,780.99,780.21,780.83,5445.0,777.9344,778.0639,777.2869,777.9045,5445.0
2025-01-03 12:15:00,780.33,781.0,779.38,779.45,7914.0,777.4064,778.0739,776.46,776.5297,7914.0
2025-01-03 12:20:00,779.55,779.9,779.04,779.49,5109.0,776.6293,776.978,776.1213,776.5696,5109.0
2025-01-03 12:25:00,779.24,779.56,778.67,778.85,4320.0,776.3205,776.6393,775.7526,775.932,4320.0
2025-01-03 12:30:00,778.93,779.24,778.28,779.17,5951.0,776.0117,776.3205,775.3641,776.2508,5951.0
2025-01-03 12:35:00,779.36,779.45,779.0,779.41,5745.0,776.4401,776.5297,776.0814,776.4899,5745.0
2025-01-03 12:40:00,779.24,779.49,778.55,778.92,3201.0,776.3205,776.5696,775.6331,776.0017,3201.0
2025-01-03 12:45:00,779.13,779.49,778.73,779.49,2047.0,776.2109,776.5696,775.8124,776.5696,2047.0
2025-01-03 12:50:00,779.66,780.45,779.12,779.81,3060.0,776.7389,777.526,776.201,776.8884,3060.0
2025-01-03 12:55:00,780.0,780.23,779.76,780.06,6290.0,777.0777,777.3068,776.8386,777.1374,6290.0
2025-01-03 13:00:00,780.23,780.5,779.6,780.0,3115.0,777.3068,777.5758,776.6792,777.0777,3115.0
2025-01-03 13:05:00,780.57,780.59,779.61,779.61,2354.0,777.6455,777.6654,776.6891,776.6891,2354.0
2025-01-03 13:10:00,780.44,780.44,779.86,780.04,1886.0,777.516,777.516,776.9382,777.1175,1886.0
2025-01-03 13:15:00,779.87,780.19,779.68,780.04,6613.0,776.9481,777.2669,776.7589,777.1175,6613.0
2025-01-03 13:20:00,780.36,780.85,779.91,780.62,4150.0,777.4363,777.9245,776.988,777.6953,4150.0
2025-01-03 13:25:00,780.84,782.26,780.55,782.22,9462.0,777.9145,779.3292,777.6256,779.2893,9462.0
2025-01-03 13:30:00,782.96,783.56,782.58,783.41,9753.0,780.0266,780.6243,779.648,780.4749,9753.0
2025-01-03 13:35:00,783.19,785.36,783.19,785.1,11273.0,780.2557,782.4176,780.2557,782.1585,11273.0
2025-01-03 13:40:00,785.25,785.84,785.13,785.59,6168.0,782.308,782.8958,782.1884,782.6467,6168.0
2025-01-03 13:45:00,785.35,785.54,784.27,784.27,9448.0,782.4076,782.5969,781.3317,781.3317,9448.0
2025-01-03 13:50:00,784.39,784.41,783.46,784.35,6177.0,781.4512,781.4711,780.5247,781.4114,6177.0
2025-01-03 13:55:00,784.4,784.4,783.07,783.99,4105.0,781.4612,781.4612,780.1362,781.0527,4105.0
2025-01-03 14:00:00,783.38,783.97,782.98,783.45,3262.0,780.445,781.0328,780.0465,780.5147,3262.0
2025-01-03 14:05:00,783.28,783.89,783.19,783.57,4540.0,780.3454,780.9531,780.2557,780.6343,4540.0
2025-01-03 14:10:00,783.34,783.97,783.31,783.63,5299.0,780.4051,781.0328,780.3753,780.6941,5299.0
2025-01-03 14:15:00,783.97,785.07,783.87,785.07,8406.0,781.0328,782.1287,780.9332,782.1287,8406.0
2025-01-03 14:20:00,784.92,785.29,784.35,784.35,5029.0,781.9792,782.3478,781.4114,781.4114,5029.0
2025-01-03 14:25:00,784.59,785.22,784.59,784.99,4635.0,781.6505,782.2781,781.6505,782.049,4635.0
2025-01-03 14:30:00,784.96,785.39,784.75,785.13,2618.0,782.0191,782.4475,781.8099,782.1884,2618.0
2025-01-03 14:35:00,785.07,785.56,784.9,784.9,2389.0,782.1287,782.6168,781.9593,781.9593,2389.0
2025-01-03 14:40:00,785.13,785.13,784.63,784.87,6235.0,782.1884,782.1884,781.6903,781.9294,6235.0
2025-01-03 14:45:00,784.67,784.77,784.13,784.29,3937.0,781.7302,781.8298,781.1922,781.3516,3937.0
2025-01-03 14:50:00,784.4,784.64,783.49,783.92,2994.0,781.4612,781.7003,780.5546,780.983,2994.0
2025-01-03 14:55:00,784.23,784.38,783.79,784.11,3090.0,781.2918,781.4412,780.8535,781.1723,3090.0
2025-01-03 15:00:00,783.98,784.36,783.09,783.84,7930.0,781.0427,781.4213,780.1561,780.9033,7930.0
2025-01-03 15:05:00,784.03,784.41,783.76,784.34,2532.0,781.0926,781.4711,780.8236,781.4014,2532.0
2025-01-03 15:10:00,784.09,784.21,783.75,783.81,10524.0,781.1523,781.2719,780.8136,780.8734,10524.0
2025-01-03 15:15:00,783.96,784.07,783.27,783.27,3223.0,781.0228,781.1324,780.3354,780.3354,3223.0
2025-01-03 15:20:00,783.38,783.38,782.67,782.69,3954.0,780.445,780.445,779.7377,779.7576,3954.0
2025-01-03 15:25:00,782.69,782.73,782.19,782.37,8181.0,779.7576,779.7974,779.2594,779.4388,8181.0
2025-01-03 15:30:00,782.18,782.54,781.64,782.22,5385.0,779.2495,779.6081,778.7115,779.2893,5385.0
2025-01-03 15:35:00,781.76,783.11,781.76,783.07,8802.0,778.8311,780.176,778.8311,780.1362,8802.0
2025-01-03 15:40:00,783.07,783.07,781.09,781.12,6360.0,780.1362,780.1362,778.1636,778.1935,6360.0
2025-01-03 15:45:00,781.08,781.45,780.48,781.45,9598.0,778.1536,778.5222,777.5559,778.5222,9598.0
2025-01-03 15:50:00,781.22,781.59,780.6,780.69,14007.0,778.2931,778.6617,777.6754,777.7651,14007.0
2025-01-03 15:55:00,781.04,782.79,780.88,782.16,52996.0,778.1138,779.8572,777.9544,779.2296,52996.0
2025-01-06 09:30:00,783.72,784.77,777.87,778.25,56239.0,780.7837,781.8298,774.9556,775.3342,56239.0
2025-01-06 09:35:00,778.71,780.33,776.89,778.62,34026.0,775.7925,777.4064,773.9793,775.7028,34026.0
2025-01-06 09:40:00,778.62,780.23,777.53,778.13,27676.0,775.7028,777.3068,774.6169,775.2147,27676.0
2025-01-06 09:45:00,778.73,781.37,778.55,779.95,23205.0,775.8124,778.4425,775.6331,777.0278,23205.0
2025-01-06 09:50:00,779.13,781.82,778.93,780.97,24523.0,776.2109,778.8908,776.0117,778.044,24523.0
2025-01-06 09:55:00,780.6,780.65,778.54,779.41,25497.0,777.6754,777.7252,775.6231,776.4899,25497.0
2025-01-06 10:00:00,779.76,779.85,778.1,778.83,47272.0,776.8386,776.9282,775.1848,775.912,47272.0
2025-01-06 10:05:00,779.27,779.27,777.51,778.05,36391.0,776.3504,776.3504,774.597,775.135,36391.0
2025-01-06 10:10:00,778.08,778.73,775.65,776.09,37377.0,775.1648,775.8124,772.744,773.1823,37377.0
2025-01-06 10:15:00,776.33,777.0,775.87,776.23,30074.0,773.4214,774.0889,772.9631,773.3218,30074.0
2025-01-06 10:20:00,776.18,776.52,774.75,774.93,29612.0,773.272,773.6107,771.8473,772.0266,29612.0
2025-01-06 10:25:00,774.52,775.61,773.6,773.76,24207.0,771.6182,772.7041,770.7016,770.861,24207.0
2025-01-06 10:30:00,773.68,775.17,773.67,774.42,23367.0,770.7813,772.2658,770.7714,771.5186,23367.0
2025-01-06 10:35:00,774.4,774.74,773.2,773.94,17425.0,771.4986,771.8374,770.3031,771.0404,17425.0
2025-01-06 10:40:00,774.0,774.68,772.55,773.09,23421.0,771.1001,771.7776,769.6556,770.1935,23421.0
2025-01-06 10:45:00,773.2,776.39,772.81,775.88,20038.0,770.3031,773.4812,769.9146,772.9731,20038.0
2025-01-06 10:50:00,775.69,776.64,775.04,776.16,15422.0,772.7838,773.7302,772.1362,773.252,15422.0
2025-01-06 10:55:00,775.91,777.5,775.76,776.72,25209.0,773.003,774.587,772.8535,773.8099,25209.0
2025-01-06 11:00:00,776.33,777.28,775.73,775.75,11454.0,773.4214,774.3678,772.8237,772.8436,11454.0
2025-01-06 11:05:00,775.56,776.11,775.04,775.81,15441.0,772.6543,773.2022,772.1362,772.9034,15441.0
2025-01-06 11:10:00,775.81,776.36,775.46,776.07,7338.0,772.9034,773.4513,772.5547,773.1624,7338.0
2025-01-06 11:15:00,776.07,776.53,775.58,775.77,14484.0,773.1624,773.6207,772.6742,772.8635,14484.0
2025-01-06 11:20:00,775.63,776.48,775.05,775.7,14666.0,772.724,773.5708,772.1462,772.7938,14666.0
2025-01-06 11:25:00,775.44,775.44,774.17,774.17,17606.0,772.5347,772.5347,771.2695,771.2695,17606.0
2025-01-06 11:30:00,774.07,775.57,773.61,775.22,16108.0,771.1699,772.6643,770.7116,772.3156,16108.0
2025-01-06 11:35:00,775.12,776.19,774.67,775.57,13132.0,772.2159,773.2819,771.7676,772.6643,13132.0
2025-01-06 11:40:00,776.14,777.1,775.84,776.07,9843.0,773.2321,774.1885,772.9332,773.1624,9843.0
2025-01-06 11:45:00,776.07,776.4,775.83,776.05,7170.0,773.1624,773.4911,772.9233,773.1425,7170.0
2025-01-06 11:50:00,776.06,776.26,775.5,775.55,17272.0,773.1524,773.3517,772.5945,772.6443,17272.0
2025-01-06 11:55:00,775.69,775.99,775.22,775.57,12190.0,772.7838,773.0827,772.3156,772.6643,12190.0
2025-01-06 12:00:00,775.57,775.59,774.51,774.79,17660.0,772.6643,772.6842,771.6082,771.8872,17660.0
2025-01-06 12:05:00,774.8,774.8,774.2,774.57,11811.0,771.8971,771.8971,771.2994,771.668,11811.0
2025-01-06 12:10:00,774.55,774.56,773.55,773.76,7919.0,771.6481,771.658,770.6518,770.861,7919.0
2025-01-06 12:15:00,773.6,773.76,773.03,773.31,10945.0,770.7016,770.861,770.1338,770.4127,10945.0
2025-01-06 12:20:00,773.44,773.77,772.82,773.56,8034.0,770.5422,770.871,769.9246,770.6618,8034.0
2025-01-06 12:25:00,773.56,773.86,773.38,773.57,5921.0,770.6618,770.9607,770.4825,770.6717,5921.0
2025-01-06 12:30:00,773.57,773.6,772.67,773.0,16372.0,770.6717,770.7016,769.7751,770.1039,16372.0
2025-01-06 12:35:00,773.0,773.58,773.0,773.33,12513.0,770.1039,770.6817,770.1039,770.4326,12513.0
2025-01-06 12:40:00,773.17,774.5,773.09,774.4,12563.0,770.2732,771.5983,770.1935,771.4986,12563.0
2025-01-06 12:45:00,774.02,774.5,772.81,772.94,14410.0,771.1201,771.5983,769.9146,770.0441,14410.0
2025-01-06 12:50:00,773.15,773.15,771.97,772.85,22622.0,770.2533,770.2533,769.0777,769.9544,22622.0
2025-01-06 12:55:00,773.08,773.09,771.19,771.58,23009.0,770.1836,770.1935,768.3007,768.6892,23009.0
2025-01-06 13:00:00,771.43,771.44,770.6,770.82,17835.0,768.5398,768.5497,767.7129,767.932,17835.0
2025-01-06 13:05:00,770.82,771.14,769.84,769.85,26154.0,767.932,768.2508,766.9557,766.9657,26154.0
2025-01-06 13:10:00,769.86,770.57,769.2,770.22,17878.0,766.9756,767.683,766.3181,767.3343,17878.0
2025-01-06 13:15:00,770.14,770.15,769.16,769.2,14994.0,767.2546,767.2646,766.2783,766.3181,14994.0
2025-01-06 13:20:00,769.22,770.0,769.16,769.5,13020.0,766.338,767.1151,766.2783,766.617,13020.0
2025-01-06 13:25:00,769.5,769.89,769.26,769.79,5669.0,766.617,767.0055,766.3779,766.9059,5669.0
2025-01-06 13:30:00,769.65,769.9,767.0,767.41,29025.0,766.7664,767.0155,764.1264,764.5348,29025.0
2025-01-06 13:35:00,767.6,768.08,767.17,767.34,12469.0,764.7241,765.2023,764.2957,764.4651,12469.0
2025-01-06 13:40:00,767.38,767.48,766.02,766.43,24381.0,764.5049,764.6046,763.15,763.5585,24381.0
2025-01-06 13:45:00,766.4,766.45,765.47,765.65,11816.0,763.5286,763.5784,762.6021,762.7814,11816.0
2025-01-06 13:50:00,765.58,765.9,764.79,765.6,26470.0,762.7117,763.0305,761.9246,762.7316,26470.0
2025-01-06 13:55:00,765.56,766.18,765.25,765.56,15085.0,762.6918,763.3094,762.3829,762.6918,15085.0
2025-01-06 14:00:00,765.66,766.0,764.7,764.7,26344.0,762.7914,763.1301,761.835,761.835,26344.0
2025-01-06 14:05:00,765.04,765.37,764.83,765.06,17730.0,762.1737,762.5025,761.9645,762.1936,17730.0
2025-01-06 14:10:00,764.98,765.69,764.71,765.16,14330.0,762.1139,762.8213,761.8449,762.2933,14330.0
2025-01-06 14:15:00,765.16,767.51,764.76,766.92,22020.0,762.2933,764.6344,761.8948,764.0467,22020.0
2025-01-06 14:20:00,767.01,768.0,767.01,767.5,8944.0,764.1363,765.1226,764.1363,764.6245,8944.0
2025-01-06 14:25:00,767.74,767.74,766.82,766.82,13172.0,764.8636,764.8636,763.947,763.947,13172.0
2025-01-06 14:30:00,766.88,766.89,766.04,766.17,14577.0,764.0068,764.0168,763.17,763.2995,14577.0
2025-01-06 14:35:00,766.16,766.63,765.83,765.83,18033.0,763.2895,763.7577,762.9607,762.9607,18033.0
2025-01-06 14:40:00,765.72,766.36,764.55,765.62,29648.0,762.8512,763.4888,761.6855,762.7515,29648.0
2025-01-06 14:45:00,765.51,766.65,764.42,766.35,35963.0,762.6419,763.7777,761.556,763.4788,35963.0
2025-01-06 14:50:00,766.06,766.17,765.01,765.9,7665.0,763.1899,763.2995,762.1438,763.0305,7665.0
2025-01-06 14:55:00,765.41,765.81,764.65,765.5,8501.0,762.5423,762.9408,761.7852,762.632,8501.0
2025-01-06 15:00:00,765.17,765.9,764.37,765.44,23931.0,762.3032,763.0305,761.5062,762.5722,23931.0
2025-01-06 15:05:00,765.43,765.43,764.37,764.62,16497.0,762.5622,762.5622,761.5062,761.7553,16497.0
2025-01-06 15:10:00,764.6,765.31,764.45,764.75,16073.0,761.7354,762.4427,761.5859,761.8848,16073.0
2025-01-06 15:15:00,765.1,765.52,764.54,765.2,17414.0,762.2335,762.6519,761.6756,762.3331,17414.0
2025-01-06 15:20:00,765.22,765.98,765.04,765.88,13239.0,762.353,763.1102,762.1737,763.0106,13239.0
2025-01-06 15:25:00,765.76,766.0,765.37,765.59,9985.0,762.891,763.1301,762.5025,762.7216,9985.0
2025-01-06 15:30:00,765.57,765.78,765.37,765.56,16594.0,762.7017,762.9109,762.5025,762.6918,16594.0
2025-01-06 15:35:00,765.61,766.55,765.11,765.5,41365.0,762.7416,763.678,762.2434,762.632,41365.0
2025-01-06 15:40:00,765.28,765.5,764.67,765.2,23684.0,762.4128,762.632,761.8051,762.3331,23684.0
2025-01-06 15:45:00,765.39,766.18,764.55,764.82,27638.0,762.5224,763.3094,761.6855,761.9545,27638.0
2025-01-06 15:50:00,764.99,766.16,763.41,763.97,59198.0,762.1239,763.2895,760.5498,761.1077,59198.0
2025-01-06 15:55:00,764.07,765.5,763.35,765.5,167479.0,761.2073,762.632,760.49,762.632,167479.0
2025-01-07 09:30:00,764.9,768.01,762.0,763.04,130059.0,762.0342,765.1326,759.1451,760.1812,130059.0
2025-01-07 09:35:00,763.27,766.21,761.62,765.86,39235.0,760.4103,763.3393,758.7665,762.9906,39235.0
2025-01-07 09:40:00,765.84,770.21,765.25,769.99,30827.0,762.9707,767.3243,762.3829,767.1052,30827.0
2025-01-07 09:45:00,769.83,775.5,769.25,775.25,50132.0,766.9458,772.5945,766.3679,772.3455,50132.0
2025-01-07 09:50:00,775.39,778.75,775.0,776.71,36662.0,772.4849,775.8323,772.0964,773.8,36662.0
2025-01-07 09:55:00,776.69,780.72,776.56,780.29,42232.0,773.7801,777.795,773.6505,777.3666,42232.0
2025-01-07 10:00:00,779.95,780.53,777.06,779.59,54317.0,777.0278,777.6057,774.1487,776.6692,54317.0
2025-01-07 10:05:00,779.57,782.5,778.25,781.72,36608.0,776.6493,779.5683,775.3342,778.7912,36608.0
2025-01-07 10:10:00,781.95,783.96,779.26,779.47,25569.0,779.0203,781.0228,776.3404,776.5496,25569.0
2025-01-07 10:15:00,779.56,781.39,777.84,780.1,52001.0,776.6393,778.4624,774.9257,777.1773,52001.0
2025-01-07 10:20:00,780.1,780.66,775.62,775.62,23663.0,777.1773,777.7352,772.7141,772.7141,23663.0
2025-01-07 10:25:00,775.43,776.6,774.09,774.89,30115.0,772.5248,773.6904,771.1898,771.9868,30115.0
2025-01-07 10:30:00,774.83,775.75,774.09,775.48,30268.0,771.927,772.8436,771.1898,772.5746,30268.0
2025-01-07 10:35:00,775.58,777.8,773.38,774.19,19873.0,772.6742,774.8859,770.4825,771.2894,19873.0
2025-01-07 10:40:00,774.03,775.24,773.44,773.87,13310.0,771.13,772.3355,770.5422,770.9706,13310.0
2025-01-07 10:45:00,773.95,774.17,772.8,773.98,37054.0,771.0503,771.2695,769.9046,771.0802,37054.0
2025-01-07 10:50:00,773.59,773.95,771.52,772.76,17369.0,770.6917,771.0503,768.6294,769.8648,17369.0
2025-01-07 10:55:00,772.8,775.33,772.8,775.0,9774.0,769.9046,772.4252,769.9046,772.0964,9774.0
2025-01-07 11:00:00,775.48,775.95,774.39,775.95,21052.0,772.5746,773.0428,771.4887,773.0428,21052.0
2025-01-07 11:05:00,775.78,776.7,775.09,775.68,10550.0,772.8735,773.79,772.186,772.7738,10550.0
2025-01-07 11:10:00,775.68,775.69,772.99,773.96,10084.0,772.7738,772.7838,770.0939,771.0603,10084.0
2025-01-07 11:15:00,773.65,774.26,772.73,772.73,9243.0,770.7514,771.3592,769.8349,769.8349,9243.0
2025-01-07 11:20:00,772.09,773.23,771.53,772.84,31529.0,769.1973,770.333,768.6394,769.9445,31529.0
2025-01-07 11:25:00,772.8,773.51,772.28,772.89,65393.0,769.9046,770.612,769.3866,769.9943,65393.0
2025-01-07 11:30:00,772.91,774.05,772.21,772.69,15487.0,770.0142,771.1499,769.3168,769.795,15487.0
2025-01-07 11:35:00,772.55,775.0,771.71,774.59,27222.0,769.6556,772.0964,768.8187,771.6879,27222.0
2025-01-07 11:40:00,774.54,775.45,773.45,773.61,11049.0,771.6381,772.5447,770.5522,770.7116,11049.0
2025-01-07 11:45:00,773.09,773.51,771.19,772.97,31010.0,770.1935,770.612,768.3007,770.074,31010.0
2025-01-07 11:50:00,772.97,773.24,771.86,771.97,9418.0,770.074,770.343,768.9682,769.0777,9418.0
2025-01-07 11:55:00,772.49,773.05,771.84,772.94,14829.0,769.5958,770.1537,768.9482,770.0441,14829.0
2025-01-07 12:00:00,772.94,773.58,772.58,772.62,6062.0,770.0441,770.6817,769.6855,769.7253,6062.0
2025-01-07 12:05:00,773.0,773.01,770.72,771.2,15161.0,770.1039,770.1138,767.8324,768.3106,15161.0
2025-01-07 12:10:00,771.19,772.25,770.79,772.0,20940.0,768.3007,769.3567,767.9022,769.1076,20940.0
2025-01-07 12:15:00,772.41,773.49,771.75,773.19,28265.0,769.5161,770.592,768.8586,770.2932,28265.0
2025-01-07 12:20:00,773.01,773.8,772.95,773.12,7025.0,770.1138,770.9009,770.0541,770.2234,7025.0
2025-01-07 12:25:00,773.2,773.61,772.3,773.04,25149.0,770.3031,770.7116,769.4065,770.1437,25149.0
2025-01-07 12:30:00,772.84,773.89,772.77,773.11,19895.0,769.9445,770.9905,769.8747,770.2135,19895.0
2025-01-07 12:35:00,772.98,773.51,772.64,773.04,23843.0,770.084,770.612,769.7452,770.1437,23843.0
2025-01-07 12:40:00,773.03,773.51,772.56,773.44,14761.0,770.1338,770.612,769.6655,770.5422,14761.0
2025-01-07 12:45:00,773.39,773.64,772.86,773.18,19094.0,770.4924,770.7415,769.9644,770.2832,19094.0
2025-01-07 12:50:00,773.33,773.53,772.87,773.42,7050.0,770.4326,770.6319,769.9744,770.5223,7050.0
2025-01-07 12:55:00,773.57,774.7,772.79,774.7,10727.0,770.6717,771.7975,769.8947,771.7975,10727.0
2025-01-07 13:00:00,774.7,775.71,774.36,775.41,13208.0,771.7975,772.8037,771.4588,772.5049,13208.0
2025-01-07 13:05:00,775.41,775.87,774.93,775.79,6610.0,772.5049,772.9631,772.0266,772.8834,6610.0
2025-01-07 13:10:00,775.85,776.02,775.09,776.02,5958.0,772.9432,773.1126,772.186,773.1126,5958.0
2025-01-07 13:15:00,776.24,776.85,775.95,776.26,6324.0,773.3317,773.9395,773.0428,773.3517,6324.0
2025-01-07 13:20:00,776.65,777.5,775.99,776.8,11640.0,773.7402,774.587,773.0827,773.8896,11640.0
2025-01-07 13:25:00,777.0,777.51,776.47,776.54,6544.0,774.0889,774.597,773.5609,773.6306,6544.0
2025-01-07 13:30:00,776.51,776.59,775.0,775.48,9190.0,773.6007,773.6804,772.0964,772.5746,9190.0
2025-01-07 13:35:00,775.54,775.68,774.56,775.23,6103.0,772.6344,772.7738,771.658,772.3255,6103.0
2025-01-07 13:40:00,775.02,775.18,773.94,774.46,31456.0,772.1163,772.2757,771.0404,771.5584,31456.0
2025-01-07 13:45:00,774.51,775.89,774.51,775.6,6326.0,771.6082,772.9831,771.6082,772.6941,6326.0
2025-01-07 13:50:00,775.6,775.97,773.53,773.53,11824.0,772.6941,773.0628,770.6319,770.6319,11824.0
2025-01-07 13:55:00,774.31,774.73,773.12,773.6,32279.0,771.409,771.8274,770.2234,770.7016,32279.0
2025-01-07 14:00:00,773.34,774.23,772.99,773.76,11383.0,770.4426,771.3293,770.0939,770.861,11383.0
2025-01-07 14:05:00,773.77,773.94,772.5,772.97,9822.0,770.871,771.0404,769.6058,770.074,9822.0
2025-01-07 14:10:00,772.98,773.12,771.8,772.76,36122.0,770.084,770.2234,768.9084,769.8648,36122.0
2025-01-07 14:15:00,772.8,773.26,772.49,772.94,14118.0,769.9046,770.3629,769.5958,770.0441,14118.0
2025-01-07 14:20:00,772.79,774.4,772.4,774.31,9774.0,769.8947,771.4986,769.5061,771.409,9774.0
2025-01-07 14:25:00,774.34,774.37,773.3,773.3,7919.0,771.4389,771.4687,770.4028,770.4028,7919.0
2025-01-07 14:30:00,773.58,773.6,772.81,773.6,8664.0,770.6817,770.7016,769.9146,770.7016,8664.0
2025-01-07 14:35:00,773.55,773.6,772.86,773.3,14686.0,770.6518,770.7016,769.9644,770.4028,14686.0
2025-01-07 14:40:00,773.3,773.74,772.88,773.5,9950.0,770.4028,770.8411,769.9843,770.602,9950.0
2025-01-07 14:45:00,773.75,773.75,773.02,773.35,11204.0,770.8511,770.8511,770.1238,770.4526,11204.0
2025-01-07 14:50:00,773.35,773.66,772.88,772.88,10431.0,770.4526,770.7614,769.9843,769.9843,10431.0
2025-01-07 14:55:00,773.41,773.65,772.94,773.17,13509.0,770.5123,770.7514,770.0441,770.2732,13509.0
2025-01-07 15:00:00,773.18,773.43,773.0,773.2,8213.0,770.2832,770.5323,770.1039,770.3031,8213.0
2025-01-07 15:05:00,773.2,773.5,772.8,772.89,11799.0,770.3031,770.602,769.9046,769.9943,11799.0
2025-01-07 15:10:00,772.84,773.0,770.55,771.03,21262.0,769.9445,770.1039,767.6631,768.1413,21262.0
2025-01-07 15:15:00,771.03,771.77,771.0,771.26,7987.0,768.1413,768.8785,768.1114,768.3704,7987.0
2025-01-07 15:20:00,771.07,771.41,770.44,770.57,10402.0,768.1811,768.5198,767.5535,767.683,10402.0
2025-01-07 15:25:00,770.84,770.92,769.61,770.18,13507.0,767.952,768.0317,766.7266,767.2944,13507.0
2025-01-07 15:30:00,769.74,770.05,769.34,769.47,15729.0,766.8561,767.1649,766.4576,766.5871,15729.0
2025-01-07 15:35:00,769.51,769.63,768.22,769.44,16136.0,766.627,766.7465,765.3418,766.5572,16136.0
2025-01-07 15:40:00,769.78,771.93,769.78,771.11,23031.0,766.8959,769.0379,766.8959,768.221,23031.0
2025-01-07 15:45:00,771.14,773.09,770.88,772.11,29541.0,768.2508,770.1935,767.9918,769.2172,29541.0
2025-01-07 15:50:00,771.94,773.3,771.69,772.98,31737.0,769.0479,770.4028,768.7988,770.084,31737.0
2025-01-07 15:55:00,773.19,774.11,772.47,773.19,104776.0,770.2932,771.2097,769.5759,770.2932,104776.0
2025-01-08 09:30:00,773.83,775.89,770.66,771.19,51758.0,770.9308,772.9831,767.7726,768.3007,51758.0
2025-01-08 09:35:00,771.51,775.75,771.51,775.71,13317.0,768.6195,772.8436,768.6195,772.8037,13317.0
2025-01-08 09:40:00,776.24,780.67,775.68,780.09,21992.0,773.3317,777.7451,772.7738,777.1673,21992.0
2025-01-08 09:45:00,780.05,781.0,776.04,778.48,20744.0,777.1275,778.0739,773.1325,775.5633,20744.0
2025-01-08 09:50:00,778.57,780.47,778.51,779.09,20888.0,775.653,777.5459,775.5932,776.1711,20888.0
2025-01-08 09:55:00,779.05,779.05,775.45,776.0,22932.0,776.1312,776.1312,772.5447,773.0926,22932.0
2025-01-08 10:00:00,776.48,778.46,776.48,778.0,21760.0,773.5708,775.5434,773.5708,775.0851,21760.0
2025-01-08 10:05:00,778.0,779.49,777.98,779.2,12762.0,775.0851,776.5696,775.0652,776.2807,12762.0
2025-01-08 10:10:00,779.18,780.51,777.0,779.75,20935.0,776.2607,777.5857,774.0889,776.8286,20935.0
2025-01-08 10:15:00,779.71,780.43,778.07,779.61,18080.0,776.7887,777.506,775.1549,776.6891,18080.0
2025-01-08 10:20:00,780.02,780.33,777.15,779.31,19799.0,777.0976,777.4064,774.2383,776.3902,19799.0
2025-01-08 10:25:00,780.03,781.25,779.78,780.81,14700.0,777.1075,778.323,776.8585,777.8846,14700.0
2025-01-08 10:30:00,780.85,782.18,780.22,781.15,13464.0,777.9245,779.2495,777.2968,778.2233,13464.0
2025-01-08 10:35:00,781.06,782.42,780.7,781.37,18910.0,778.1337,779.4886,777.775,778.4425,18910.0
2025-01-08 10:40:00,781.13,785.13,781.13,782.58,47269.0,778.2034,782.1884,778.2034,779.648,47269.0
2025-01-08 10:45:00,782.34,785.25,782.22,784.59,44879.0,779.4089,782.308,779.2893,781.6505,44879.0
2025-01-08 10:50:00,785.02,786.7,784.02,784.65,28374.0,782.0788,783.7526,781.0826,781.7102,28374.0
2025-01-08 10:55:00,784.67,785.92,783.36,785.92,20161.0,781.7302,782.9755,780.4251,782.9755,20161.0
2025-01-08 11:00:00,786.0,786.46,784.92,786.2,10229.0,783.0552,783.5135,781.9792,783.2544,10229.0
2025-01-08 11:05:00,786.26,787.5,786.0,786.82,15519.0,783.3142,784.5496,783.0552,783.8721,15519.0
2025-01-08 11:10:00,787.12,787.5,785.39,785.89,9639.0,784.171,784.5496,782.4475,782.9456,9639.0
2025-01-08 11:15:00,785.63,786.89,785.39,786.64,9878.0,782.6866,783.9418,782.4475,783.6928,9878.0
2025-01-08 11:20:00,786.89,787.74,786.46,787.05,13973.0,783.9418,784.7887,783.5135,784.1012,13973.0
2025-01-08 11:25:00,787.19,787.3,786.32,786.43,10447.0,784.2407,784.3503,783.374,783.4836,10447.0
2025-01-08 11:30:00,786.43,787.09,785.86,786.61,13758.0,783.4836,784.1411,782.9157,783.6629,13758.0
2025-01-08 11:35:00,786.72,788.3,786.36,788.14,15156.0,783.7725,785.3466,783.4138,785.1872,15156.0
2025-01-08 11:40:00,788.26,789.8,787.95,788.9,53087.0,785.3067,786.8409,784.9979,785.9443,53087.0
2025-01-08 11:45:00,788.89,789.1,788.17,788.83,22405.0,785.9343,786.1436,785.217,785.8746,22405.0
2025-01-08 11:50:00,788.83,789.58,788.56,789.58,15290.0,785.8746,786.6218,785.6056,786.6218,15290.0
2025-01-08 11:55:00,789.58,790.99,789.29,790.76,27980.0,786.6218,788.0265,786.3328,787.7973,27980.0
2025-01-08 12:00:00,790.81,790.96,789.74,790.65,24206.0,787.8472,787.9966,786.7812,787.6878,24206.0
2025-01-08 12:05:00,790.65,792.56,789.45,789.48,22521.0,787.6878,789.5906,786.4922,786.5221,22521.0
2025-01-08 12:10:00,789.72,790.45,786.26,786.26,28531.0,786.7612,787.4885,783.3142,783.3142,28531.0
2025-01-08 12:15:00,786.65,787.03,785.15,785.15,14565.0,783.7027,784.0813,782.2084,782.2084,14565.0
2025-01-08 12:20:00,785.44,785.71,783.74,783.75,8702.0,782.4973,782.7663,780.8036,780.8136,8702.0
2025-01-08 12:25:00,783.73,784.59,782.83,782.87,10527.0,780.7937,781.6505,779.8971,779.9369,10527.0
2025-01-08 12:30:00,782.88,782.88,781.35,781.39,10490.0,779.9469,779.9469,778.4226,778.4624,10490.0
2025-01-08 12:35:00,781.83,782.06,780.39,780.74,8235.0,778.9008,779.1299,777.4662,777.8149,8235.0
2025-01-08 12:40:00,780.73,781.66,780.01,781.62,18093.0,777.8049,778.7314,777.0876,778.6916,18093.0
2025-01-08 12:45:00,781.33,781.86,780.02,781.24,21939.0,778.4027,778.9307,777.0976,778.313,21939.0
2025-01-08 12:50:00,780.84,781.33,780.2,781.33,10660.0,777.9145,778.4027,777.2769,778.4027,10660.0
2025-01-08 12:55:00,781.5,781.5,780.02,780.49,11351.0,778.572,778.572,777.0976,777.5658,11351.0
2025-01-08 13:00:00,780.33,782.44,780.33,781.84,9711.0,777.4064,779.5085,777.4064,778.9108,9711.0
2025-01-08 13:05:00,782.14,782.8,781.9,782.55,5109.0,779.2096,779.8672,778.9705,779.6181,5109.0
2025-01-08 13:10:00,782.8,784.45,782.8,783.51,7135.0,779.8672,781.511,779.8672,780.5745,7135.0
2025-01-08 13:15:00,783.57,783.65,782.39,783.17,6675.0,780.6343,780.714,779.4587,780.2358,6675.0
2025-01-08 13:20:00,783.35,784.33,783.1,784.33,3583.0,780.4151,781.3914,780.166,781.3914,3583.0
2025-01-08 13:25:00,784.07,785.77,784.02,784.73,16916.0,781.1324,782.826,781.0826,781.7899,16916.0
2025-01-08 13:30:00,784.33,785.24,783.87,784.4,5834.0,781.3914,782.298,780.9332,781.4612,5834.0
2025-01-08 13:35:00,784.18,785.4,784.18,785.29,2661.0,781.242,782.4574,781.242,782.3478,2661.0
2025-01-08 13:40:00,785.32,785.38,784.25,784.73,6908.0,782.3777,782.4375,781.3117,781.7899,6908.0
2025-01-08 13:45:00,784.46,786.55,784.46,785.19,6224.0,781.5209,783.6031,781.5209,782.2482,6224.0
2025-01-08 13:50:00,785.0,785.21,783.17,783.8,6943.0,782.0589,782.2681,780.2358,780.8634,6943.0
2025-01-08 13:55:00,783.79,784.05,783.05,784.05,7674.0,780.8535,781.1125,780.1162,781.1125,7674.0
2025-01-08 14:00:00,783.77,784.54,783.36,784.27,4416.0,780.8335,781.6006,780.4251,781.3317,4416.0
2025-01-08 14:05:00,784.39,785.09,784.06,784.82,7715.0,781.4512,782.1486,781.1224,781.8796,7715.0
2025-01-08 14:10:00,785.0,785.24,783.54,783.54,10035.0,782.0589,782.298,780.6044,780.6044,10035.0
2025-01-08 14:15:00,783.79,784.34,783.72,784.28,5606.0,780.8535,781.4014,780.7837,781.3416,5606.0
2025-01-08 14:20:00,784.28,786.63,784.28,786.63,8213.0,781.3416,783.6828,781.3416,783.6828,8213.0
2025-01-08 14:25:00,786.48,788.22,786.11,788.15,8579.0,783.5334,785.2669,783.1648,785.1971,8579.0
2025-01-08 14:30:00,787.87,788.16,786.54,787.01,17820.0,784.9182,785.2071,783.5932,784.0614,17820.0
2025-01-08 14:35:00,787.32,787.72,786.57,787.13,7017.0,784.3702,784.7687,783.623,784.1809,7017.0
2025-01-08 14:40:00,786.55,787.7,786.55,786.81,10023.0,783.6031,784.7488,783.6031,783.8621,10023.0
2025-01-08 14:45:00,786.98,788.03,786.97,787.57,6832.0,784.0315,785.0776,784.0215,784.6193,6832.0
2025-01-08 14:50:00,787.74,788.58,786.0,787.04,23434.0,784.7887,785.6255,783.0552,784.0913,23434.0
2025-01-08 14:55:00,787.19,787.56,786.71,787.17,10583.0,784.2407,784.6093,783.7625,784.2208,10583.0
2025-01-08 15:00:00,787.46,788.64,787.42,787.79,4777.0,784.5097,785.6853,784.4699,784.8385,4777.0
2025-01-08 15:05:00,787.49,787.69,785.97,785.97,6646.0,784.5396,784.7388,783.0253,783.0253,6646.0
2025-01-08 15:10:00,785.78,786.11,785.38,785.53,14590.0,782.836,783.1648,782.4375,782.5869,14590.0
2025-01-08 15:15:00,785.76,786.26,785.41,785.8,5104.0,782.8161,783.3142,782.4674,782.8559,5104.0
2025-01-08 15:20:00,786.01,787.16,785.96,786.68,12056.0,783.0651,784.2108,783.0153,783.7326,12056.0
2025-01-08 15:25:00,786.33,787.52,785.96,787.33,27101.0,783.3839,784.5695,783.0153,784.3802,27101.0
2025-01-08 15:30:00,787.52,790.99,787.31,788.67,60791.0,784.5695,788.0265,784.3603,785.7152,60791.0
2025-01-08 15:35:00,788.67,789.61,788.06,788.07,25640.0,785.7152,786.6516,785.1075,785.1174,25640.0
2025-01-08 15:40:00,787.82,788.6,786.98,788.3,25181.0,784.8684,785.6454,784.0315,785.3466,25181.0
2025-01-08 15:45:00,788.3,789.11,786.99,787.02,24432.0,785.3466,786.1535,784.0415,784.0714,24432.0
2025-01-08 15:50:00,787.36,788.11,787.16,787.42,28834.0,784.4101,785.1573,784.2108,784.4699,28834.0
2025-01-08 15:55:00,787.27,787.9,785.54,786.91,102525.0,784.3204,784.9481,782.5969,783.9618,102525.0
2025-01-10 09:30:00,791.93,791.93,785.86,789.75,121089.0,788.963,788.963,782.9157,786.7911,121089.0
2025-01-10 09:35:00,790.32,796.52,790.05,794.02,60450.0,787.359,793.5358,787.09,791.0451,60450.0
2025-01-10 09:40:00,794.37,794.55,791.15,792.0,22043.0,791.3938,791.5731,788.1859,789.0327,22043.0
2025-01-10 09:45:00,792.87,794.47,791.42,793.14,13800.0,789.8994,791.4934,788.4549,790.1684,13800.0
2025-01-10 09:50:00,793.14,795.0,791.36,792.02,17143.0,790.1684,792.0215,788.3951,789.0526,17143.0
2025-01-10 09:55:00,791.59,794.19,790.82,793.66,17229.0,788.6242,791.2145,787.8571,790.6865,17229.0
2025-01-10 10:00:00,793.66,793.91,790.24,790.89,20462.0,790.6865,790.9355,787.2793,787.9269,20462.0
2025-01-10 10:05:00,791.04,791.85,789.0,789.84,24201.0,788.0763,788.8833,786.0439,786.8808,24201.0
2025-01-10 10:10:00,790.2,791.35,789.65,789.65,11724.0,787.2394,788.3851,786.6915,786.6915,11724.0
2025-01-10 10:15:00,789.64,790.16,787.01,787.67,43650.0,786.6815,787.1996,784.0614,784.7189,43650.0
2025-01-10 10:20:00,787.63,787.97,786.22,787.01,12638.0,784.6791,785.0178,783.2744,784.0614,12638.0
2025-01-10 10:25:00,786.95,788.78,786.31,787.47,8188.0,784.0016,785.8248,783.364,784.5197,8188.0
2025-01-10 10:30:00,787.03,790.78,786.98,789.62,16958.0,784.0813,787.8173,784.0315,786.6616,16958.0
2025-01-10 10:35:00,789.11,789.81,788.2,788.61,12819.0,786.1535,786.8509,785.2469,785.6554,12819.0
2025-01-10 10:40:00,788.28,788.28,786.25,786.35,13234.0,785.3266,785.3266,783.3042,783.4039,13234.0
2025-01-10 10:45:00,786.78,787.28,786.0,786.99,12265.0,783.8323,784.3304,783.0552,784.0415,12265.0
2025-01-10 10:50:00,786.54,787.37,784.86,786.72,19438.0,783.5932,784.42,781.9194,783.7725,19438.0
2025-01-10 10:55:00,786.72,788.94,786.57,787.99,11936.0,783.7725,785.9842,783.623,785.0377,11936.0
2025-01-10 11:00:00,787.99,788.56,786.16,786.28,8641.0,785.0377,785.6056,783.2146,783.3341,8641.0
2025-01-10 11:05:00,786.54,787.66,786.12,787.65,6427.0,783.5932,784.709,783.1747,784.699,6427.0
2025-01-10 11:10:00,787.67,789.25,787.46,788.5,11771.0,784.7189,786.293,784.5097,785.5458,11771.0
2025-01-10 11:15:00,788.53,789.28,787.25,788.5,9681.0,785.5757,786.3229,784.3005,785.5458,9681.0
2025-01-10 11:20:00,788.5,789.3,788.23,788.93,6571.0,785.5458,786.3428,785.2768,785.9742,6571.0
2025-01-10 11:25:00,788.93,789.41,788.22,788.23,6772.0,785.9742,786.4524,785.2669,785.2768,6772.0
2025-01-10 11:30:00,788.2,788.91,787.53,787.72,10602.0,785.2469,785.9543,784.5794,784.7687,10602.0
2025-01-10 11:35:00,787.85,789.7,787.73,789.7,7094.0,784.8982,786.7413,784.7787,786.7413,7094.0
2025-01-10 11:40:00,790.0,792.2,790.0,792.01,14576.0,787.0402,789.2319,787.0402,789.0427,14576.0
2025-01-10 11:45:00,791.69,792.2,790.26,790.93,8473.0,788.7239,789.2319,787.2992,787.9667,8473.0
2025-01-10 11:50:00,791.24,791.57,790.78,791.57,8777.0,788.2755,788.6043,787.8173,788.6043,8777.0
2025-01-10 11:55:00,791.38,791.61,787.91,788.35,12210.0,788.415,788.6442,784.958,785.3964,12210.0
2025-01-10 12:00:00,787.78,788.4,787.1,787.44,11617.0,784.8285,785.4462,784.1511,784.4898,11617.0
2025-01-10 12:05:00,787.39,787.46,786.0,786.35,9431.0,784.44,784.5097,783.0552,783.4039,9431.0
2025-01-10 12:10:00,786.35,787.95,786.27,787.95,10966.0,783.4039,784.9979,783.3242,784.9979,10966.0
2025-01-10 12:15:00,787.89,791.42,787.89,791.14,10032.0,784.9381,788.4549,784.9381,788.1759,10032.0
2025-01-10 12:20:00,791.56,791.77,790.57,790.93,11783.0,788.5943,788.8036,787.6081,787.9667,11783.0
2025-01-10 12:25:00,790.82,791.9,790.69,791.56,9832.0,787.8571,788.9331,787.7276,788.5943,9832.0
2025-01-10 12:30:00,791.26,792.0,791.04,791.99,3025.0,788.2955,789.0327,788.0763,789.0227,3025.0
2025-01-10 12:35:00,791.99,792.39,791.16,792.39,9582.0,789.0227,789.4212,788.1958,789.4212,9582.0
2025-01-10 12:40:00,792.18,793.98,792.16,793.82,11363.0,789.212,791.0053,789.1921,790.8459,11363.0
2025-01-10 12:45:00,793.99,794.29,793.52,793.72,11729.0,791.0152,791.3141,790.547,790.7463,11729.0
2025-01-10 12:50:00,793.72,793.98,792.89,792.89,8804.0,790.7463,791.0053,789.9194,789.9194,8804.0
2025-01-10 12:55:00,793.13,794.0,792.61,794.0,6515.0,790.1585,791.0252,789.6404,791.0252,6515.0
2025-01-10 13:00:00,793.41,794.19,791.68,792.25,18539.0,790.4374,791.2145,788.7139,789.2818,18539.0
2025-01-10 13:05:00,791.77,792.43,791.09,791.7,7291.0,788.8036,789.4611,788.1261,788.7338,7291.0
2025-01-10 13:10:00,791.7,792.07,790.46,790.46,13190.0,788.7338,789.1024,787.4985,787.4985,13190.0
2025-01-10 13:15:00,790.86,791.32,790.44,790.56,24414.0,787.897,788.3552,787.4785,787.5981,24414.0
2025-01-10 13:20:00,791.3,792.57,789.94,790.81,27004.0,788.3353,789.6006,786.9804,787.8472,27004.0
2025-01-10 13:25:00,790.86,793.0,790.86,793.0,12626.0,787.897,790.0289,787.897,790.0289,12626.0
2025-01-10 13:30:00,792.93,794.62,792.8,794.13,10827.0,789.9592,791.6429,789.8297,791.1547,10827.0
2025-01-10 13:35:00,793.64,794.88,792.71,794.65,6775.0,790.6666,791.9019,789.74,791.6728,6775.0
2025-01-10 13:40:00,794.59,795.0,793.98,794.72,7982.0,791.613,792.0215,791.0053,791.7425,7982.0
2025-01-10 13:45:00,794.51,795.21,794.26,794.92,20276.0,791.5333,792.2307,791.2842,791.9418,20276.0
2025-01-10 13:50:00,794.67,795.55,794.53,795.55,7227.0,791.6927,792.5694,791.5532,792.5694,7227.0
2025-01-10 13:55:00,795.46,796.5,795.46,796.35,6301.0,792.4797,793.5158,792.4797,793.3664,6301.0
2025-01-10 14:00:00,796.31,796.42,794.73,795.04,13520.0,793.3265,793.4361,791.7525,792.0613,13520.0
2025-01-10 14:05:00,794.7,794.92,792.26,792.26,21321.0,791.7226,791.9418,789.2917,789.2917,21321.0
2025-01-10 14:10:00,792.56,793.16,792.12,792.65,4532.0,789.5906,790.1883,789.1522,789.6803,4532.0
2025-01-10 14:15:00,792.96,794.3,792.96,794.04,5724.0,789.9891,791.3241,789.9891,791.0651,5724.0
2025-01-10 14:20:00,794.03,794.2,792.71,793.09,30172.0,791.0551,791.2245,789.74,790.1186,30172.0
2025-01-10 14:25:00,793.29,795.32,793.09,795.04,13476.0,790.3179,792.3403,790.1186,792.0613,13476.0
2025-01-10 14:30:00,795.05,795.32,793.99,794.91,22458.0,792.0713,792.3403,791.0152,791.9318,22458.0
2025-01-10 14:35:00,794.87,795.27,793.72,794.36,19218.0,791.8919,792.2904,790.7463,791.3839,19218.0
2025-01-10 14:40:00,794.64,795.31,793.15,794.44,13703.0,791.6628,792.3303,790.1784,791.4636,13703.0
2025-01-10 14:45:00,794.35,794.78,793.87,794.37,5924.0,791.3739,791.8023,790.8957,791.3938,5924.0
2025-01-10 14:50:00,793.96,794.81,793.78,794.81,5749.0,790.9854,791.8322,790.806,791.8322,5749.0
2025-01-10 14:55:00,794.64,795.44,794.46,795.11,17277.0,791.6628,792.4598,791.4835,792.131,17277.0
2025-01-10 15:00:00,795.49,796.48,794.23,795.47,18615.0,792.5096,793.4959,791.2543,792.4897,18615.0
2025-01-10 15:05:00,795.93,796.0,795.03,795.5,10880.0,792.948,793.0177,792.0513,792.5196,10880.0
2025-01-10 15:10:00,795.48,795.82,795.0,795.2,13300.0,792.4997,792.8384,792.0215,792.2207,13300.0
2025-01-10 15:15:00,795.65,795.65,794.39,795.5,18425.0,792.669,792.669,791.4137,792.5196,18425.0
2025-01-10 15:20:00,795.45,795.95,795.01,795.2,10728.0,792.4698,792.9679,792.0314,792.2207,10728.0
2025-01-10 15:25:00,795.28,795.28,794.18,794.96,15215.0,792.3004,792.3004,791.2045,791.9816,15215.0
2025-01-10 15:30:00,794.67,795.55,794.0,794.93,18305.0,791.6927,792.5694,791.0252,791.9517,18305.0
2025-01-10 15:35:00,795.34,796.37,795.18,796.24,16768.0,792.3602,793.3863,792.2008,793.2568,16768.0
2025-01-10 15:40:00,796.54,798.0,796.22,797.21,38795.0,793.5557,795.0102,793.2369,794.2232,38795.0
2025-01-10 15:45:00,797.21,798.91,796.8,798.32,31170.0,794.2232,795.9168,793.8147,795.329,31170.0
2025-01-10 15:50:00,797.59,798.65,797.04,798.22,43263.0,794.6018,795.6578,794.0538,795.2294,43263.0
2025-01-10 15:55:00,798.11,800.0,797.72,799.71,147666.0,795.1198,797.0027,794.7313,796.7138,147666.0
2025-01-13 09:30:00,794.4,795.21,788.0,792.84,130831.0,791.4237,792.2307,785.0477,789.8695,130831.0
2025-01-13 09:35:00,793.31,795.17,789.51,790.92,38322.0,790.3378,792.1908,786.552,787.9567,38322.0
2025-01-13 09:40:00,790.75,793.94,790.09,791.85,38366.0,787.7874,790.9654,787.1299,788.8833,38366.0
2025-01-13 09:45:00,791.66,791.85,786.08,788.33,53748.0,788.694,788.8833,783.1349,785.3764,53748.0
2025-01-13 09:50:00,787.57,789.38,786.82,787.21,22289.0,784.6193,786.4225,783.8721,784.2606,22289.0
2025-01-13 09:55:00,787.1,789.81,786.51,789.68,22413.0,784.1511,786.8509,783.5633,786.7214,22413.0
2025-01-13 10:00:00,789.25,789.96,784.08,785.31,24708.0,786.293,787.0003,781.1424,782.3678,24708.0
2025-01-13 10:05:00,785.0,786.47,784.7,786.47,17356.0,782.0589,783.5234,781.76,783.5234,17356.0
2025-01-13 10:10:00,785.88,786.42,784.09,785.11,14896.0,782.9356,783.4736,781.1523,782.1685,14896.0
2025-01-13 10:15:00,785.0,788.95,784.66,786.12,20768.0,782.0589,785.9941,781.7202,783.1747,20768.0
2025-01-13 10:20:00,786.2,787.01,785.0,786.42,21056.0,783.2544,784.0614,782.0589,783.4736,21056.0
2025-01-13 10:25:00,787.01,787.22,783.9,784.38,13918.0,784.0614,784.2706,780.963,781.4412,13918.0
2025-01-13 10:30:00,784.28,785.91,784.01,784.71,21672.0,781.3416,782.9655,781.0726,781.77,21672.0
2025-01-13 10:35:00,783.93,785.75,783.61,785.24,18553.0,780.9929,782.8061,780.6741,782.298,18553.0
2025-01-13 10:40:00,785.24,787.31,783.75,787.12,23770.0,782.298,784.3603,780.8136,784.171,23770.0
2025-01-13 10:45:00,787.01,789.5,787.0,788.16,33309.0,784.0614,786.5421,784.0514,785.2071,33309.0
2025-01-13 10:50:00,788.75,790.19,788.38,788.72,14682.0,785.7949,787.2295,785.4263,785.765,14682.0
2025-01-13 10:55:00,788.83,788.91,787.01,788.22,13774.0,785.8746,785.9543,784.0614,785.2669,13774.0
2025-01-13 11:00:00,787.91,790.81,785.6,789.86,41673.0,784.958,787.8472,782.6567,786.9007,41673.0
2025-01-13 11:05:00,789.72,790.38,787.18,787.28,16111.0,786.7612,787.4188,784.2308,784.3304,16111.0
2025-01-13 11:10:00,787.25,789.91,787.25,789.91,11260.0,784.3005,786.9505,784.3005,786.9505,11260.0
2025-01-13 11:15:00,789.42,789.68,787.45,788.22,7520.0,786.4624,786.7214,784.4997,785.2669,7520.0
2025-01-13 11:20:00,788.22,790.34,787.72,789.83,15741.0,785.2669,787.3789,784.7687,786.8708,15741.0
2025-01-13 11:25:00,790.04,791.0,789.3,789.3,11162.0,787.08,788.0364,786.3428,786.3428,11162.0
2025-01-13 11:30:00,789.3,790.06,788.5,789.78,62635.0,786.3428,787.1,785.5458,786.821,62635.0
2025-01-13 11:35:00,789.73,791.52,788.44,789.22,13462.0,786.7712,788.5545,785.486,786.2631,13462.0
2025-01-13 11:40:00,789.25,792.22,789.25,791.72,12352.0,786.293,789.2519,786.293,788.7537,12352.0
2025-01-13 11:45:00,792.0,793.43,791.45,792.46,7279.0,789.0327,790.4573,788.4848,789.491,7279.0
2025-01-13 11:50:00,792.75,793.41,791.03,791.03,17347.0,789.7799,790.4374,788.0663,788.0663,17347.0
2025-01-13 11:55:00,790.88,791.59,790.29,790.91,11019.0,787.9169,788.6242,787.3291,787.9468,11019.0
2025-01-13 12:00:00,790.91,790.91,789.94,790.0,6450.0,787.9468,787.9468,786.9804,787.0402,6450.0
2025-01-13 12:05:00,789.65,790.43,788.73,790.43,12474.0,786.6915,787.4686,785.7749,787.4686,12474.0
2025-01-13 12:10:00,789.72,790.43,787.2,787.29,14621.0,786.7612,787.4686,784.2507,784.3403,14621.0
2025-01-13 12:15:00,787.11,787.77,785.3,785.3,23827.0,784.161,784.8185,782.3578,782.3578,23827.0
2025-01-13 12:20:00,785.25,785.66,784.0,784.39,14627.0,782.308,782.7164,781.0627,781.4512,14627.0
2025-01-13 12:25:00,784.59,785.83,784.09,785.48,9772.0,781.6505,782.8858,781.1523,782.5371,9772.0
2025-01-13 12:30:00,785.07,786.62,784.34,786.24,11890.0,782.1287,783.6729,781.4014,783.2943,11890.0
2025-01-13 12:35:00,786.55,787.2,786.12,786.83,9681.0,783.6031,784.2507,783.1747,783.8821,9681.0
2025-01-13 12:40:00,786.99,787.14,785.95,787.11,10454.0,784.0415,784.1909,783.0054,784.161,10454.0
2025-01-13 12:45:00,786.48,789.22,786.2,789.03,10075.0,783.5334,786.2631,783.2544,786.0738,10075.0
2025-01-13 12:50:00,789.04,790.05,789.0,789.55,7606.0,786.0838,787.09,786.0439,786.5919,7606.0
2025-01-13 12:55:00,789.9,792.63,789.9,790.84,20683.0,786.9406,789.6603,786.9406,787.877,20683.0
2025-01-13 13:00:00,791.19,791.35,788.8,790.67,16645.0,788.2257,788.3851,785.8447,787.7077,16645.0
2025-01-13 13:05:00,790.41,792.39,790.41,792.31,14845.0,787.4487,789.4212,787.4487,789.3415,14845.0
2025-01-13 13:10:00,792.0,794.1,792.0,793.5,27707.0,789.0327,791.1248,789.0327,790.5271,27707.0
2025-01-13 13:15:00,794.14,794.75,792.32,792.59,26414.0,791.1647,791.7724,789.3515,789.6205,26414.0
2025-01-13 13:20:00,792.58,793.25,792.21,792.69,7663.0,789.6105,790.278,789.2419,789.7201,7663.0
2025-01-13 13:25:00,792.69,794.13,792.69,793.8,7224.0,789.7201,791.1547,789.7201,790.826,7224.0
2025-01-13 13:30:00,793.81,796.72,793.51,795.79,16366.0,790.8359,793.735,790.537,792.8085,16366.0
2025-01-13 13:35:00,796.33,796.6,794.86,795.28,10625.0,793.3465,793.6155,791.882,792.3004,10625.0
2025-01-13 13:40:00,795.28,796.57,794.65,795.68,12717.0,792.3004,793.5856,791.6728,792.6989,12717.0
2025-01-13 13:45:00,795.07,796.43,794.48,796.24,10979.0,792.0912,793.4461,791.5034,793.2568,10979.0
2025-01-13 13:50:00,796.24,797.52,795.39,796.07,21750.0,793.2568,794.532,792.41,793.0874,21750.0
2025-01-13 13:55:00,795.89,799.65,795.89,798.8,37163.0,792.9081,796.654,792.9081,795.8072,37163.0
2025-01-13 14:00:00,798.8,800.5,798.0,799.54,19440.0,795.8072,797.5008,795.0102,796.5444,19440.0
2025-01-13 14:05:00,799.59,801.81,799.08,799.57,25489.0,796.5943,798.8059,796.0862,796.5743,25489.0
2025-01-13 14:10:00,799.56,801.52,799.44,799.88,18003.0,796.5644,798.517,796.4448,796.8832,18003.0
2025-01-13 14:15:00,799.82,799.82,798.14,798.71,13331.0,796.8234,796.8234,795.1497,795.7176,13331.0
2025-01-13 14:20:00,799.07,800.99,798.53,800.99,10676.0,796.0762,797.989,795.5382,797.989,10676.0
2025-01-13 14:25:00,800.99,803.53,800.01,803.31,21174.0,797.989,800.5195,797.0127,800.3003,21174.0
2025-01-13 14:30:00,803.4,803.4,801.18,802.91,17463.0,800.39,800.39,798.1783,799.9018,17463.0
2025-01-13 14:35:00,802.91,804.39,802.3,804.39,25084.0,799.9018,801.3763,799.2941,801.3763,25084.0
2025-01-13 14:40:00,804.23,805.34,803.1,803.59,19985.0,801.2169,802.3227,800.0911,800.5793,19985.0
2025-01-13 14:45:00,802.8,803.37,801.58,801.79,8608.0,799.7922,800.3601,798.5768,798.786,8608.0
2025-01-13 14:50:00,801.56,801.58,800.69,801.06,18407.0,798.5569,798.5768,797.6901,798.0588,18407.0
2025-01-13 14:55:00,800.88,802.5,800.86,801.33,30687.0,797.8794,799.4934,797.8595,798.3277,30687.0
2025-01-13 15:00:00,801.04,801.19,798.7,799.79,59581.0,798.0388,798.1883,795.7076,796.7935,59581.0
2025-01-13 15:05:00,798.75,800.98,798.75,800.0,19229.0,795.7574,797.9791,795.7574,797.0027,19229.0
2025-01-13 15:10:00,800.0,800.81,799.5,799.67,20247.0,797.0027,797.8097,796.5046,796.674,20247.0
2025-01-13 15:15:00,800.08,801.33,799.5,800.51,16987.0,797.0824,798.3277,796.5046,797.5108,16987.0
2025-01-13 15:20:00,800.48,801.14,798.09,798.38,28014.0,797.4809,798.1385,795.0999,795.3888,28014.0
2025-01-13 15:25:00,798.38,798.38,795.39,796.04,18572.0,795.3888,795.3888,792.41,793.0576,18572.0
2025-01-13 15:30:00,796.04,796.43,794.17,794.61,26330.0,793.0576,793.4461,791.1946,791.6329,26330.0
2025-01-13 15:35:00,794.62,796.34,794.17,795.14,12572.0,791.6429,793.3564,791.1946,792.1609,12572.0
2025-01-13 15:40:00,795.27,798.47,795.08,798.04,16491.0,792.2904,795.4785,792.1012,795.0501,16491.0
2025-01-13 15:45:00,798.08,799.03,796.08,796.6,14345.0,795.0899,796.0364,793.0974,793.6155,14345.0
2025-01-13 15:50:00,797.09,798.49,796.62,797.28,29015.0,794.1036,795.4984,793.6354,794.2929,29015.0
2025-01-13 15:55:00,797.73,798.25,796.15,797.44,93090.0,794.7412,795.2593,793.1671,794.4523,93090.0
2025-01-14 09:30:00,784.23,784.23,767.26,769.0,213427.0,781.2918,781.2918,764.3854,766.1189,213427.0
2025-01-14 09:35:00,769.0,769.8,759.0,761.0,263057.0,766.1189,766.9159,756.1563,758.1488,263057.0
2025-01-14 09:40:00,760.51,761.03,745.26,745.81,260854.0,757.6607,758.1787,742.4678,743.0158,260854.0
2025-01-14 09:45:00,745.81,746.76,736.04,740.21,415943.0,743.0158,743.9622,733.2824,737.4367,415943.0
2025-01-14 09:50:00,739.85,742.0,729.65,731.01,282672.0,737.0781,739.22,726.9163,728.2712,282672.0
2025-01-14 09:55:00,731.42,738.59,729.0,733.5,286082.0,728.6797,735.8228,726.2687,730.7519,286082.0
2025-01-14 10:00:00,733.5,738.0,730.36,734.0,187755.0,730.7519,735.235,727.6236,731.25,187755.0
2025-01-14 10:05:00,734.0,739.6,733.54,736.68,152250.0,731.25,736.829,730.7917,733.92,152250.0
2025-01-14 10:10:00,736.17,742.79,734.7,741.5,148952.0,733.4119,740.0071,731.9474,738.7219,148952.0
2025-01-14 10:15:00,741.62,744.79,738.99,742.99,145652.0,738.8414,741.9996,736.2213,740.2063,145652.0
2025-01-14 10:20:00,742.91,743.53,737.88,740.54,130375.0,740.1266,740.7443,735.1155,737.7655,130375.0
2025-01-14 10:25:00,739.96,742.72,737.37,740.49,79218.0,737.1877,739.9373,734.6074,737.7157,79218.0
2025-01-14 10:30:00,740.64,743.89,738.59,743.15,86858.0,737.8651,741.1029,735.8228,740.3657,86858.0
2025-01-14 10:35:00,743.19,746.6,743.16,743.56,84748.0,740.4056,743.8028,740.3757,740.7742,84748.0
2025-01-14 10:40:00,743.7,752.0,742.73,750.81,104814.0,740.9137,749.1826,739.9473,747.997,104814.0
2025-01-14 10:45:00,750.58,750.85,747.43,748.17,89825.0,747.7679,748.0369,744.6297,745.3669,89825.0
2025-01-14 10:50:00,748.62,752.0,747.28,748.11,127294.0,745.8152,749.1826,744.4802,745.3071,127294.0
2025-01-14 10:55:00,748.68,748.68,739.94,740.34,113535.0,745.875,745.875,737.1677,737.5662,113535.0
2025-01-14 11:00:00,740.67,741.41,737.02,739.0,96789.0,737.895,738.6322,734.2587,736.2313,96789.0
2025-01-14 11:05:00,739.02,742.68,738.71,742.66,52280.0,736.2512,739.8975,735.9424,739.8776,52280.0
2025-01-14 11:10:00,742.35,744.0,738.16,739.53,62558.0,739.5687,741.2125,735.3944,736.7593,62558.0
2025-01-14 11:15:00,739.2,742.17,738.4,741.71,28093.0,736.4305,739.3894,735.6335,738.9311,28093.0
2025-01-14 11:20:00,741.72,743.3,740.99,741.39,45974.0,738.9411,740.5152,738.2138,738.6123,45974.0
2025-01-14 11:25:00,741.64,745.98,740.91,745.14,67174.0,738.8614,743.1851,738.1341,742.3483,67174.0
2025-01-14 11:30:00,745.35,747.46,741.27,743.24,116544.0,742.5575,744.6596,738.4928,740.4554,116544.0
2025-01-14 11:35:00,742.99,743.98,739.54,740.97,45357.0,740.2063,741.1926,736.7692,738.1939,45357.0
2025-01-14 11:40:00,741.02,741.44,735.58,736.13,75558.0,738.2437,738.6621,732.8241,733.372,75558.0
2025-01-14 11:45:00,736.22,737.44,733.0,737.44,97090.0,733.4617,734.6771,730.2537,734.6771,97090.0
2025-01-14 11:50:00,737.9,740.22,737.02,739.51,40821.0,735.1354,737.4467,734.2587,736.7394,40821.0
2025-01-14 11:55:00,739.29,740.94,739.28,740.31,28857.0,736.5202,738.164,736.5102,737.5364,28857.0
2025-01-14 12:00:00,740.31,740.46,737.6,740.0,39618.0,737.5364,737.6858,734.8365,737.2275,39618.0
2025-01-14 12:05:00,740.49,740.88,738.04,738.23,30913.0,737.7157,738.1042,735.2749,735.4641,30913.0
2025-01-14 12:10:00,738.25,741.63,738.25,740.38,38288.0,735.4841,738.8514,735.4841,737.6061,38288.0
2025-01-14 12:15:00,740.38,741.59,739.68,740.36,37646.0,737.6061,738.8116,736.9087,737.5862,37646.0
2025-01-14 12:20:00,740.05,740.86,738.25,739.75,21089.0,737.2773,738.0843,735.4841,736.9785,21089.0
2025-01-14 12:25:00,739.99,740.21,736.1,736.1,56379.0,737.2176,737.4367,733.3421,733.3421,56379.0
2025-01-14 12:30:00,736.33,736.83,732.5,733.42,70854.0,733.5713,734.0694,729.7556,730.6722,70854.0
2025-01-14 12:35:00,733.82,737.16,733.31,737.15,38296.0,731.0707,734.3982,730.5626,734.3882,38296.0
2025-01-14 12:40:00,737.2,738.22,736.88,737.58,35475.0,734.438,735.4542,734.1192,734.8166,35475.0
2025-01-14 12:45:00,737.9,739.26,736.87,737.81,37121.0,735.1354,736.4903,734.1092,735.0457,37121.0
2025-01-14 12:50:00,738.11,738.97,737.38,738.97,30246.0,735.3446,736.2014,734.6173,736.2014,30246.0
2025-01-14 12:55:00,738.73,738.8,736.76,737.81,45768.0,735.9623,736.032,733.9997,735.0457,45768.0
2025-01-14 13:00:00,737.25,740.6,737.24,740.59,45257.0,734.4878,737.8253,734.4779,737.8153,45257.0
2025-01-14 13:05:00,740.6,740.76,739.05,740.53,27134.0,737.8253,737.9847,736.2811,737.7555,27134.0
2025-01-14 13:10:00,740.55,741.0,738.7,739.23,36533.0,737.7755,738.2238,735.9324,736.4604,36533.0
2025-01-14 13:15:00,739.31,740.82,739.06,740.07,40583.0,736.5401,738.0444,736.291,737.2973,40583.0
2025-01-14 13:20:00,739.88,740.6,737.5,737.98,35778.0,737.108,737.8253,734.7369,735.2151,35778.0
2025-01-14 13:25:00,738.0,740.35,737.53,739.98,29170.0,735.235,737.5762,734.7668,737.2076,29170.0
2025-01-14 13:30:00,739.99,740.11,738.28,738.82,21838.0,737.2176,737.3371,735.514,736.0519,21838.0
2025-01-14 13:35:00,738.84,739.48,738.14,739.48,24254.0,736.0719,736.7095,735.3745,736.7095,24254.0
2025-01-14 13:40:00,739.48,742.65,739.46,741.6,53552.0,736.7095,739.8676,736.6895,738.8215,53552.0
2025-01-14 13:45:00,741.77,745.88,741.3,745.49,67166.0,738.9909,743.0855,738.5226,742.6969,67166.0
2025-01-14 13:50:00,745.58,747.4,744.0,747.28,64597.0,742.7866,744.5998,741.2125,744.4802,64597.0
2025-01-14 13:55:00,746.81,748.15,743.37,744.02,48735.0,744.012,745.347,740.5849,741.2325,48735.0
2025-01-14 14:00:00,744.37,745.83,743.14,745.83,18264.0,741.5811,743.0357,740.3558,743.0357,18264.0
2025-01-14 14:05:00,745.82,747.0,744.85,746.28,24130.0,743.0257,744.2013,742.0593,743.484,24130.0
2025-01-14 14:10:00,745.71,746.28,742.45,743.84,21474.0,742.9161,743.484,739.6683,741.0531,21474.0
2025-01-14 14:15:00,743.73,744.99,742.91,744.18,26088.0,740.9435,742.1988,740.1266,741.3919,26088.0
2025-01-14 14:20:00,744.0,744.65,743.59,744.14,20813.0,741.2125,741.8601,740.8041,741.352,20813.0
2025-01-14 14:25:00,744.63,746.0,744.16,744.77,36753.0,741.8402,743.205,741.3719,741.9796,36753.0
2025-01-14 14:30:00,744.46,746.42,744.19,745.93,29772.0,741.6708,743.6235,741.4018,743.1353,29772.0
2025-01-14 14:35:00,745.93,747.45,745.01,745.7,27540.0,743.1353,744.6496,742.2187,742.9062,27540.0
2025-01-14 14:40:00,746.07,746.07,741.4,741.9,54713.0,743.2748,743.2748,738.6223,739.1204,54713.0
2025-01-14 14:45:00,741.9,742.6,741.2,741.55,28261.0,739.1204,739.8178,738.423,738.7717,28261.0
2025-01-14 14:50:00,741.12,741.29,739.3,739.32,43366.0,738.3433,738.5127,736.5301,736.5501,43366.0
2025-01-14 14:55:00,739.27,740.83,739.0,740.47,30534.0,736.5003,738.0544,736.2313,737.6958,30534.0
2025-01-14 15:00:00,740.1,740.69,737.0,737.58,54275.0,737.3271,737.9149,734.2388,734.8166,54275.0
2025-01-14 15:05:00,737.6,739.06,737.17,738.05,52464.0,734.8365,736.291,734.4081,735.2848,52464.0
2025-01-14 15:10:00,738.05,740.0,737.0,739.69,54313.0,735.2848,737.2275,734.2388,736.9187,54313.0
2025-01-14 15:15:00,739.68,740.92,739.43,740.85,28719.0,736.9087,738.1441,736.6597,738.0743,28719.0
2025-01-14 15:20:00,740.88,743.28,740.45,742.16,50616.0,738.1042,740.4952,737.6758,739.3794,50616.0
2025-01-14 15:25:00,742.38,742.41,739.99,741.25,48777.0,739.5986,739.6285,737.2176,738.4728,48777.0
2025-01-14 15:30:00,741.41,741.93,740.33,740.61,34563.0,738.6322,739.1503,737.5563,737.8352,34563.0
2025-01-14 15:35:00,740.61,742.57,740.45,741.42,43932.0,737.8352,739.7879,737.6758,738.6422,43932.0
2025-01-14 15:40:00,741.42,742.97,740.68,742.95,54122.0,738.6422,740.1864,737.905,740.1665,54122.0
2025-01-14 15:45:00,742.62,742.99,741.26,741.49,53508.0,739.8377,740.2063,738.4828,738.7119,53508.0
2025-01-14 15:50:00,741.71,743.19,741.53,742.33,81619.0,738.9311,740.4056,738.7518,739.5488,81619.0
2025-01-14 15:55:00,742.33,745.03,742.25,745.03,238223.0,739.5488,742.2387,739.4691,742.2387,238223.0
2025-01-15 09:30:00,749.0,750.44,743.98,745.21,289031.0,746.1938,747.6284,741.1926,742.418,289031.0
2025-01-15 09:35:00,746.26,747.29,740.05,740.19,146816.0,743.4641,744.4902,737.2773,737.4168,146816.0
2025-01-15 09:40:00,740.09,742.0,735.52,735.86,139734.0,737.3172,739.22,732.7643,733.103,139734.0
2025-01-15 09:45:00,735.53,752.34,735.26,752.0,127810.0,732.7743,749.5213,732.5053,749.1826,127810.0
2025-01-15 09:50:00,752.0,754.6,751.56,752.31,71386.0,749.1826,751.7728,748.7442,749.4914,71386.0
2025-01-15 09:55:00,752.18,752.99,748.35,748.59,45073.0,749.3619,750.1688,745.5462,745.7853,45073.0
2025-01-15 10:00:00,749.92,750.06,746.13,746.14,30554.0,747.1104,747.2498,743.3346,743.3445,30554.0
2025-01-15 10:05:00,746.75,747.5,745.03,746.32,36315.0,743.9522,744.6994,742.2387,743.5238,36315.0
2025-01-15 10:10:00,746.72,748.58,745.01,747.12,75666.0,743.9223,745.7754,742.2187,744.3208,75666.0
2025-01-15 10:15:00,747.12,748.31,746.03,746.49,32596.0,744.3208,745.5064,743.2349,743.6932,32596.0
2025-01-15 10:20:00,746.63,748.44,745.79,747.26,37599.0,743.8327,745.6359,742.9958,744.4603,37599.0
2025-01-15 10:25:00,747.26,747.88,745.19,745.7,32836.0,744.4603,745.078,742.3981,742.9062,32836.0
2025-01-15 10:30:00,746.21,748.98,745.95,748.31,34939.0,743.4143,746.1739,743.1552,745.5064,34939.0
2025-01-15 10:35:00,748.31,749.06,746.71,747.25,21103.0,745.5064,746.2536,743.9124,744.4504,21103.0
2025-01-15 10:40:00,747.38,748.61,745.97,747.98,15696.0,744.5799,745.8053,743.1752,745.1776,15696.0
2025-01-15 10:45:00,747.98,748.47,746.6,747.42,15405.0,745.1776,745.6658,743.8028,744.6197,15405.0
2025-01-15 10:50:00,748.0,750.32,747.27,749.53,22173.0,745.1975,747.5089,744.4703,746.7218,22173.0
2025-01-15 10:55:00,749.07,750.09,748.34,749.66,28140.0,746.2635,747.2797,745.5363,746.8513,28140.0
2025-01-15 11:00:00,750.19,751.03,749.16,751.0,25525.0,747.3793,748.2162,746.3532,748.1863,25525.0
2025-01-15 11:05:00,751.13,751.76,747.35,751.17,34418.0,748.3158,748.9435,744.55,748.3557,34418.0
2025-01-15 11:10:00,751.17,751.17,748.99,749.3,11755.0,748.3557,748.3557,746.1838,746.4927,11755.0
2025-01-15 11:15:00,749.83,751.4,749.14,750.24,17826.0,747.0207,748.5848,746.3333,747.4292,17826.0
2025-01-15 11:20:00,750.49,750.51,746.6,746.6,23071.0,747.6782,747.6981,743.8028,743.8028,23071.0
2025-01-15 11:25:00,746.8,747.1,745.4,745.4,9399.0,744.002,744.3009,742.6073,742.6073,9399.0
2025-01-15 11:30:00,745.44,746.34,744.11,744.97,24574.0,742.6471,743.5438,741.3221,742.1789,24574.0
2025-01-15 11:35:00,745.31,748.38,744.85,748.03,33700.0,742.5176,745.5761,742.0593,745.2274,33700.0
2025-01-15 11:40:00,748.14,748.23,745.15,745.57,19051.0,745.337,745.4267,742.3582,742.7766,19051.0
2025-01-15 11:45:00,745.57,748.11,745.56,745.87,26948.0,742.7766,745.3071,742.7667,743.0755,26948.0
2025-01-15 11:50:00,745.87,747.36,745.37,746.8,23965.0,743.0755,744.5599,742.5774,744.002,23965.0
2025-01-15 11:55:00,746.09,746.45,745.55,746.41,15812.0,743.2947,743.6534,742.7567,743.6135,15812.0
2025-01-15 12:00:00,746.49,748.23,746.28,747.48,25206.0,743.6932,745.4267,743.484,744.6795,25206.0
2025-01-15 12:05:00,748.1,749.78,747.86,748.65,18736.0,745.2972,746.9709,745.0581,745.8451,18736.0
2025-01-15 12:10:00,748.96,749.51,748.33,748.79,11828.0,746.1539,746.7019,745.5263,745.9846,11828.0
2025-01-15 12:15:00,748.41,748.87,747.78,748.25,14270.0,745.606,746.0643,744.9784,745.4466,14270.0
2025-01-15 12:20:00,748.14,748.65,747.42,747.83,8646.0,745.337,745.8451,744.6197,745.0282,8646.0
2025-01-15 12:25:00,747.87,748.39,747.56,747.87,14153.0,745.068,745.5861,744.7592,745.068,14153.0
2025-01-15 12:30:00,747.46,747.97,746.63,746.67,8334.0,744.6596,745.1677,743.8327,743.8725,8334.0
2025-01-15 12:35:00,747.04,748.63,746.67,748.5,10451.0,744.2411,745.8252,743.8725,745.6957,10451.0
2025-01-15 12:40:00,748.52,748.76,747.76,747.76,9991.0,745.7156,745.9547,744.9584,744.9584,9991.0
2025-01-15 12:45:00,747.75,748.2,747.03,747.76,9071.0,744.9485,745.3968,744.2312,744.9584,9071.0
2025-01-15 12:50:00,747.48,747.97,746.38,746.75,9470.0,744.6795,745.1677,743.5836,743.9522,9470.0
2025-01-15 12:55:00,746.82,746.82,745.1,745.55,24284.0,744.022,744.022,742.3084,742.7567,24284.0
2025-01-15 13:00:00,745.46,746.69,745.46,746.38,6786.0,742.6671,743.8925,742.6671,743.5836,6786.0
2025-01-15 13:05:00,746.69,747.3,746.01,746.43,5494.0,743.8925,744.5002,743.215,743.6334,5494.0
2025-01-15 13:10:00,746.48,746.71,745.9,746.2,10152.0,743.6832,743.9124,743.1054,743.4043,10152.0
2025-01-15 13:15:00,746.08,746.25,745.59,746.25,16297.0,743.2847,743.4541,742.7966,743.4541,16297.0
2025-01-15 13:20:00,746.23,746.63,745.84,745.84,12343.0,743.4342,743.8327,743.0456,743.0456,12343.0
2025-01-15 13:25:00,746.21,747.0,745.6,746.7,8017.0,743.4143,744.2013,742.8065,743.9024,8017.0
2025-01-15 13:30:00,747.02,747.4,746.68,747.01,8381.0,744.2212,744.5998,743.8825,744.2113,8381.0
2025-01-15 13:35:00,746.88,746.88,746.2,746.8,6370.0,744.0817,744.0817,743.4043,744.002,6370.0
2025-01-15 13:40:00,746.74,747.17,746.05,746.05,6016.0,743.9423,744.3707,743.2549,743.2549,6016.0
2025-01-15 13:45:00,746.05,746.68,745.62,746.31,9840.0,743.2549,743.8825,742.8265,743.5139,9840.0
2025-01-15 13:50:00,746.51,747.56,745.91,746.69,13156.0,743.7131,744.7592,743.1154,743.8925,13156.0
2025-01-15 13:55:00,746.5,747.1,746.01,746.83,8384.0,743.7032,744.3009,743.215,744.0319,8384.0
2025-01-15 14:00:00,746.68,747.31,746.48,746.94,14975.0,743.8825,744.5101,743.6832,744.1415,14975.0
2025-01-15 14:05:00,746.94,748.94,746.75,748.3,23026.0,744.1415,746.134,743.9522,745.4964,23026.0
2025-01-15 14:10:00,748.43,750.06,748.34,749.81,19709.0,745.6259,747.2498,745.5363,747.0008,19709.0
2025-01-15 14:15:00,749.61,750.31,749.03,749.03,20295.0,746.8015,747.4989,746.2237,746.2237,20295.0
2025-01-15 14:20:00,749.39,749.72,748.85,749.37,19911.0,746.5823,746.9111,746.0444,746.5624,19911.0
2025-01-15 14:25:00,748.95,749.6,748.08,749.59,30458.0,746.144,746.7916,745.2772,746.7816,30458.0
2025-01-15 14:30:00,749.5,751.17,749.19,750.98,49988.0,746.6919,748.3557,746.3831,748.1664,49988.0
2025-01-15 14:35:00,750.96,751.13,749.89,750.47,21729.0,748.1465,748.3158,747.0805,747.6583,21729.0
2025-01-15 14:40:00,750.87,751.45,749.82,750.0,19826.0,748.0568,748.6346,747.0107,747.1901,19826.0
2025-01-15 14:45:00,749.63,750.62,749.63,750.09,10225.0,746.8214,747.8077,746.8214,747.2797,10225.0
2025-01-15 14:50:00,750.38,750.38,749.35,749.86,24129.0,747.5686,747.5686,746.5425,747.0506,24129.0
2025-01-15 14:55:00,750.11,750.34,749.29,750.34,26200.0,747.2996,747.5288,746.4827,747.5288,26200.0
2025-01-15 15:00:00,750.25,750.84,748.5,748.61,29988.0,747.4391,748.0269,745.6957,745.8053,29988.0
2025-01-15 15:05:00,748.54,749.87,748.54,749.48,25728.0,745.7355,747.0605,745.7355,746.672,25728.0
2025-01-15 15:10:00,749.48,749.67,748.39,748.85,21715.0,746.672,746.8613,745.5861,746.0444,21715.0
2025-01-15 15:15:00,748.91,748.92,746.02,746.53,18288.0,746.1041,746.1141,743.225,743.7331,18288.0
2025-01-15 15:20:00,746.53,747.0,745.51,745.9,43028.0,743.7331,744.2013,742.7169,743.1054,43028.0
2025-01-15 15:25:00,746.2,747.35,745.55,746.45,33901.0,743.4043,744.55,742.7567,743.6534,33901.0
2025-01-15 15:30:00,746.49,747.04,745.17,746.54,38542.0,743.6932,744.2411,742.3781,743.743,38542.0
2025-01-15 15:35:00,746.54,746.98,745.16,745.22,29195.0,743.743,744.1814,742.3682,742.428,29195.0
2025-01-15 15:40:00,745.36,745.41,744.26,744.99,58864.0,742.5674,742.6172,741.4716,742.1988,58864.0
2025-01-15 15:45:00,744.71,746.17,744.69,745.31,39900.0,741.9199,743.3744,741.8999,742.5176,39900.0
2025-01-15 15:50:00,745.34,747.84,745.3,746.85,65102.0,742.5475,745.0381,742.5077,744.0519,65102.0
2025-01-15 15:55:00,746.95,747.11,746.03,746.74,106484.0,744.1515,744.3109,743.2349,743.9423,106484.0
2025-01-16 09:30:00,747.5,751.5,746.4,750.79,97365.0,744.6994,748.6844,743.6035,747.9771,97365.0
2025-01-16 09:35:00,750.8,753.12,749.74,750.5,26811.0,747.9871,750.2984,746.931,747.6882,26811.0
2025-01-16 09:40:00,750.05,751.03,748.13,750.0,20505.0,747.2399,748.2162,745.3271,747.1901,20505.0
2025-01-16 09:45:00,749.84,750.0,748.38,748.8,10989.0,747.0307,747.1901,745.5761,745.9945,10989.0
2025-01-16 09:50:00,748.69,750.12,748.69,749.36,7112.0,745.885,747.3096,745.885,746.5524,7112.0
2025-01-16 09:55:00,749.37,750.98,749.16,750.51,8395.0,746.5624,748.1664,746.3532,747.6981,8395.0
2025-01-16 10:00:00,750.2,750.86,748.4,748.69,15300.0,747.3893,748.0468,745.596,745.885,15300.0
2025-01-16 10:05:00,748.83,750.0,748.65,749.66,12250.0,746.0244,747.1901,745.8451,746.8513,12250.0
2025-01-16 10:10:00,749.66,752.17,749.01,752.01,26390.0,746.8513,749.3519,746.2038,749.1925,26390.0
2025-01-16 10:15:00,751.88,752.81,750.94,752.8,13444.0,749.063,749.9895,748.1265,749.9796,13444.0
2025-01-16 10:20:00,751.72,752.0,750.62,751.13,7722.0,748.9036,749.1826,747.8077,748.3158,7722.0
2025-01-16 10:25:00,751.14,751.42,750.0,750.88,9395.0,748.3258,748.6047,747.1901,748.0668,9395.0
2025-01-16 10:30:00,750.88,754.0,750.47,752.13,30465.0,748.0668,751.1751,747.6583,749.3121,30465.0
2025-01-16 10:35:00,752.57,755.68,752.5,755.1,18441.0,749.7504,752.8488,749.6807,752.2709,18441.0
2025-01-16 10:40:00,755.18,756.24,754.65,755.93,19276.0,752.3506,753.4067,751.8226,753.0978,19276.0
2025-01-16 10:45:00,755.67,757.69,754.42,757.02,17735.0,752.8388,754.8512,751.5935,754.1838,17735.0
2025-01-16 10:50:00,757.47,759.57,757.07,758.18,28506.0,754.6321,756.7242,754.2336,755.3394,28506.0
2025-01-16 10:55:00,758.24,759.0,757.95,758.64,13910.0,755.3992,756.1563,755.1103,755.7977,13910.0
2025-01-16 11:00:00,757.66,758.69,757.08,758.13,9962.0,754.8214,755.8475,754.2435,755.2896,9962.0
2025-01-16 11:05:00,758.13,759.93,757.09,759.39,31395.0,755.2896,757.0828,754.2535,756.5449,31395.0
2025-01-16 11:10:00,759.05,761.15,758.63,760.45,28509.0,756.2061,758.2983,755.7877,757.6009,28509.0
2025-01-16 11:15:00,760.4,760.44,758.11,758.9,21244.0,757.5511,757.5909,755.2697,756.0567,21244.0
2025-01-16 11:20:00,758.8,760.86,757.93,760.48,22590.0,755.9571,758.0094,755.0903,757.6308,22590.0
2025-01-16 11:25:00,760.48,762.5,760.14,762.41,14998.0,757.6308,759.6432,757.2921,759.5536,14998.0
2025-01-16 11:30:00,762.39,763.55,761.13,762.54,18581.0,759.5336,760.6893,758.2784,759.6831,18581.0
2025-01-16 11:35:00,761.81,762.35,759.76,760.04,18287.0,758.9558,759.4938,756.9135,757.1924,18287.0
2025-01-16 11:40:00,760.19,763.54,760.03,762.97,16710.0,757.3419,760.6793,757.1825,760.1115,16710.0
2025-01-16 11:45:00,762.8,763.55,761.61,761.68,15744.0,759.9421,760.6893,758.7566,758.8263,15744.0
2025-01-16 11:50:00,762.13,762.14,760.75,761.77,11220.0,759.2746,759.2846,757.8998,758.916,11220.0
2025-01-16 11:55:00,762.2,765.0,761.92,764.82,32695.0,759.3443,762.1339,759.0654,761.9545,32695.0
2025-01-16 12:00:00,764.71,765.51,764.07,764.94,35900.0,761.8449,762.6419,761.2073,762.0741,35900.0
2025-01-16 12:05:00,764.99,765.09,763.08,763.59,37508.0,762.1239,762.2235,760.221,760.7291,37508.0
2025-01-16 12:10:00,763.37,764.2,763.01,763.6,14973.0,760.51,761.3369,760.1513,760.7391,14973.0
2025-01-16 12:15:00,763.98,763.98,761.31,762.22,18353.0,761.1177,761.1177,758.4577,759.3643,18353.0
2025-01-16 12:20:00,762.37,763.5,761.83,763.5,11966.0,759.5137,760.6395,758.9757,760.6395,11966.0
2025-01-16 12:25:00,763.5,763.97,763.14,763.97,11411.0,760.6395,761.1077,760.2808,761.1077,11411.0
2025-01-16 12:30:00,763.97,764.5,763.4,763.92,10005.0,761.1077,761.6357,760.5398,761.0579,10005.0
2025-01-16 12:35:00,763.56,763.91,763.03,763.03,9127.0,760.6992,761.0479,760.1712,760.1712,9127.0
2025-01-16 12:40:00,763.48,765.0,762.83,764.12,20380.0,760.6195,762.1339,759.972,761.2572,20380.0
2025-01-16 12:45:00,764.13,764.67,762.84,763.26,13663.0,761.2671,761.8051,759.9819,760.4004,13663.0
2025-01-16 12:50:00,762.83,763.73,761.96,762.6,14844.0,759.972,760.8686,759.1052,759.7428,14844.0
2025-01-16 12:55:00,762.57,762.62,759.23,760.4,36943.0,759.713,759.7628,756.3855,757.5511,36943.0
2025-01-16 13:00:00,760.95,761.76,760.21,761.5,11388.0,758.099,758.906,757.3618,758.647,11388.0
2025-01-16 13:05:00,761.5,761.52,759.0,759.59,9506.0,758.647,758.6669,756.1563,756.7441,9506.0
2025-01-16 13:10:00,759.59,759.9,758.49,759.2,18761.0,756.7441,757.053,755.6482,756.3556,18761.0
2025-01-16 13:15:00,759.14,759.27,758.08,758.91,9919.0,756.2958,756.4253,755.2398,756.0667,9919.0
2025-01-16 13:20:00,759.12,759.53,758.25,759.17,10926.0,756.2759,756.6843,755.4091,756.3257,10926.0
2025-01-16 13:25:00,759.34,759.8,758.45,758.68,6962.0,756.4951,756.9533,755.6084,755.8375,6962.0
2025-01-16 13:30:00,758.69,759.72,758.19,759.19,6600.0,755.8475,756.8736,755.3494,756.3456,6600.0
2025-01-16 13:35:00,759.1,759.61,758.65,758.87,11223.0,756.256,756.764,755.8076,756.0268,11223.0
2025-01-16 13:40:00,758.94,760.76,758.94,760.43,11279.0,756.0966,757.9097,756.0966,757.581,11279.0
2025-01-16 13:45:00,760.21,760.6,759.71,759.73,5547.0,757.3618,757.7503,756.8637,756.8836,5547.0
2025-01-16 13:50:00,759.89,761.55,759.84,761.22,10497.0,757.043,758.6968,756.9932,758.368,10497.0
2025-01-16 13:55:00,761.23,761.57,760.12,761.04,13306.0,758.378,758.7167,757.2721,758.1887,13306.0
2025-01-16 14:00:00,760.7,761.47,760.57,761.27,5565.0,757.85,758.6171,757.7205,758.4178,5565.0
2025-01-16 14:05:00,761.15,761.45,760.0,760.36,28294.0,758.2983,758.5972,757.1526,757.5112,28294.0
2025-01-16 14:10:00,760.36,761.18,760.29,760.45,6780.0,757.5112,758.3282,757.4415,757.6009,6780.0
2025-01-16 14:15:00,760.45,761.82,760.01,761.82,14309.0,757.6009,758.9658,757.1625,758.9658,14309.0
2025-01-16 14:20:00,761.25,761.82,760.69,761.16,8681.0,758.3979,758.9658,757.84,758.3082,8681.0
2025-01-16 14:25:00,761.16,762.16,761.0,761.46,23239.0,758.3082,759.3045,758.1488,758.6071,23239.0
2025-01-16 14:30:00,761.64,762.36,761.06,762.36,6627.0,758.7864,759.5037,758.2086,759.5037,6627.0
2025-01-16 14:35:00,762.05,764.35,762.04,764.35,9157.0,759.1949,761.4863,759.1849,761.4863,9157.0
2025-01-16 14:40:00,764.45,765.45,763.97,764.39,20122.0,761.5859,762.5822,761.1077,761.5261,20122.0
2025-01-16 14:45:00,764.17,764.17,762.78,762.98,9151.0,761.307,761.307,759.9222,760.1214,9151.0
2025-01-16 14:50:00,763.17,763.17,761.92,762.1,8138.0,760.3107,760.3107,759.0654,759.2447,8138.0
2025-01-16 14:55:00,762.31,763.5,761.82,762.05,15739.0,759.4539,760.6395,758.9658,759.1949,15739.0
2025-01-16 15:00:00,762.05,762.79,761.42,762.49,8612.0,759.1949,759.9321,758.5673,759.6333,8612.0
2025-01-16 15:05:00,762.45,763.82,762.3,763.37,6685.0,759.5934,760.9583,759.444,760.51,6685.0
2025-01-16 15:10:00,763.37,763.81,761.0,761.11,15715.0,760.51,760.9483,758.1488,758.2584,15715.0
2025-01-16 15:15:00,761.11,761.11,758.29,758.29,21170.0,758.2584,758.2584,755.449,755.449,21170.0
2025-01-16 15:20:00,758.65,760.04,758.0,760.0,12548.0,755.8076,757.1924,755.1601,757.1526,12548.0
2025-01-16 15:25:00,760.11,760.26,758.61,759.11,12104.0,757.2622,757.4116,755.7678,756.2659,12104.0
2025-01-16 15:30:00,759.96,761.45,759.88,761.06,10648.0,757.1127,758.5972,757.033,758.2086,10648.0
2025-01-16 15:35:00,760.9,761.03,760.01,760.07,14586.0,758.0492,758.1787,757.1625,757.2223,14586.0
2025-01-16 15:40:00,760.37,762.37,759.84,761.7,13900.0,757.5212,759.5137,756.9932,758.8462,13900.0
2025-01-16 15:45:00,761.62,761.99,760.62,760.89,20328.0,758.7665,759.1351,757.7703,758.0393,20328.0
2025-01-16 15:50:00,761.04,761.77,759.46,759.46,25740.0,758.1887,758.916,756.6146,756.6146,25740.0
2025-01-16 15:55:00,759.44,759.56,757.56,757.6,90329.0,756.5947,756.7142,754.7217,754.7616,90329.0
2025-01-17 09:30:00,747.83,752.06,744.25,752.05,553096.0,745.0282,749.2423,741.4616,749.2324,553096.0
2025-01-17 09:35:00,752.06,755.28,746.8,747.06,43598.0,749.2423,752.4503,744.002,744.2611,43598.0
2025-01-17 09:40:00,746.71,750.12,746.54,749.37,19661.0,743.9124,747.3096,743.743,746.5624,19661.0
2025-01-17 09:45:00,748.85,750.02,747.64,749.42,21804.0,746.0444,747.21,744.8389,746.6122,21804.0
2025-01-17 09:50:00,749.12,749.45,746.15,746.15,34296.0,746.3133,746.6421,743.3545,743.3545,34296.0
2025-01-17 09:55:00,746.33,747.05,745.5,747.01,50702.0,743.5338,744.2511,742.7069,744.2113,50702.0
2025-01-17 10:00:00,746.4,748.02,744.2,745.1,71041.0,743.6035,745.2175,741.4118,742.3084,71041.0
2025-01-17 10:05:00,745.04,746.9,744.6,746.3,24072.0,742.2486,744.1017,741.8103,743.5039,24072.0
2025-01-17 10:10:00,746.5,746.5,744.61,745.14,25483.0,743.7032,743.7032,741.8202,742.3483,25483.0
2025-01-17 10:15:00,745.3,746.0,744.5,745.54,21492.0,742.5077,743.205,741.7107,742.7468,21492.0
2025-01-17 10:20:00,744.99,746.66,744.76,746.51,10125.0,742.1988,743.8626,741.9697,743.7131,10125.0
2025-01-17 10:25:00,746.2,746.76,744.12,744.12,32374.0,743.4043,743.9622,741.3321,741.3321,32374.0
2025-01-17 10:30:00,744.3,744.9,741.72,742.61,40577.0,741.5114,742.1092,738.9411,739.8277,40577.0
2025-01-17 10:35:00,742.81,743.75,742.2,743.01,18026.0,740.027,740.9635,739.4193,740.2262,18026.0
2025-01-17 10:40:00,743.0,743.98,742.35,743.23,36213.0,740.2163,741.1926,739.5687,740.4454,36213.0
2025-01-17 10:45:00,742.76,743.47,741.06,742.19,29971.0,739.9772,740.6845,738.2835,739.4093,29971.0
2025-01-17 10:50:00,741.86,741.9,741.01,741.03,17944.0,739.0805,739.1204,738.2337,738.2537,17944.0
2025-01-17 10:55:00,741.05,741.12,739.65,740.49,57176.0,738.2736,738.3433,736.8788,737.7157,57176.0
2025-01-17 11:00:00,740.78,740.87,739.01,740.87,24984.0,738.0046,738.0943,736.2412,738.0943,24984.0
2025-01-17 11:05:00,740.94,741.73,739.67,740.37,17549.0,738.164,738.951,736.8988,737.5961,17549.0
2025-01-17 11:10:00,740.37,741.07,738.12,738.83,25519.0,737.5961,738.2935,735.3546,736.0619,25519.0
2025-01-17 11:15:00,738.63,740.94,738.55,740.13,16022.0,735.8627,738.164,735.783,737.357,16022.0
2025-01-17 11:20:00,740.13,740.46,739.5,739.56,9214.0,737.357,737.6858,736.7294,736.7892,9214.0
2025-01-17 11:25:00,739.69,740.3,739.0,739.26,15128.0,736.9187,737.5264,736.2313,736.4903,15128.0
2025-01-17 11:30:00,739.16,741.27,738.67,740.2,36447.0,736.3907,738.4928,735.9025,737.4268,36447.0
2025-01-17 11:35:00,740.23,742.57,740.22,742.29,16999.0,737.4567,739.7879,737.4467,739.5089,16999.0
2025-01-17 11:40:00,742.35,743.8,741.9,743.44,23518.0,739.5687,741.0133,739.1204,740.6546,23518.0
2025-01-17 11:45:00,743.27,743.96,742.12,742.5,15635.0,740.4853,741.1727,739.3396,739.7182,15635.0
2025-01-17 11:50:00,742.55,743.0,741.65,742.17,9847.0,739.768,740.2163,738.8713,739.3894,9847.0
2025-01-17 11:55:00,741.91,742.17,739.75,739.99,23401.0,739.1304,739.3894,736.9785,737.2176,23401.0
2025-01-17 12:00:00,740.34,742.06,739.89,741.48,15466.0,737.5662,739.2798,737.1179,738.702,15466.0
2025-01-17 12:05:00,741.91,742.4,741.31,741.56,11844.0,739.1304,739.6185,738.5326,738.7817,11844.0
2025-01-17 12:10:00,741.6,742.13,740.57,740.85,10983.0,738.8215,739.3495,737.7954,738.0743,10983.0
2025-01-17 12:15:00,740.5,740.98,740.11,740.6,7659.0,737.7256,738.2038,737.3371,737.8253,7659.0
2025-01-17 12:20:00,740.51,741.12,740.31,740.93,9841.0,737.7356,738.3433,737.5364,738.154,9841.0
2025-01-17 12:25:00,740.75,741.02,740.3,740.62,7927.0,737.9747,738.2437,737.5264,737.8452,7927.0
2025-01-17 12:30:00,740.62,740.81,739.17,739.51,19934.0,737.8452,738.0345,736.4006,736.7394,19934.0
2025-01-17 12:35:00,739.67,741.86,739.35,741.86,15940.0,736.8988,739.0805,736.58,739.0805,15940.0
2025-01-17 12:40:00,741.24,741.48,740.01,740.01,8698.0,738.4629,738.702,737.2375,737.2375,8698.0
2025-01-17 12:45:00,740.15,740.6,740.01,740.29,10729.0,737.377,737.8253,737.2375,737.5164,10729.0
2025-01-17 12:50:00,740.56,741.29,739.28,739.29,13669.0,737.7854,738.5127,736.5102,736.5202,13669.0
2025-01-17 12:55:00,739.56,739.92,739.25,739.46,20341.0,736.7892,737.1478,736.4803,736.6895,20341.0
2025-01-17 13:00:00,739.67,739.67,738.26,738.8,28977.0,736.8988,736.8988,735.494,736.032,28977.0
2025-01-17 13:05:00,738.84,739.03,737.88,738.45,73955.0,736.0719,736.2612,735.1155,735.6833,73955.0
2025-01-17 13:10:00,738.69,739.06,737.77,738.59,33823.0,735.9224,736.291,735.0059,735.8228,33823.0
2025-01-17 13:15:00,738.07,738.89,737.69,737.8,16481.0,735.3047,736.1217,734.9262,735.0358,16481.0
2025-01-17 13:20:00,737.79,738.64,737.53,737.87,12820.0,735.0258,735.8726,734.7668,735.1055,12820.0
2025-01-17 13:25:00,738.18,739.48,737.79,738.96,9409.0,735.4143,736.7095,735.0258,736.1914,9409.0
2025-01-17 13:30:00,738.89,739.3,738.34,738.75,11898.0,736.1217,736.5301,735.5737,735.9822,11898.0
2025-01-17 13:35:00,738.75,739.14,738.15,738.64,9057.0,735.9822,736.3707,735.3844,735.8726,9057.0
2025-01-17 13:40:00,738.83,739.4,738.35,738.96,4155.0,736.0619,736.6298,735.5837,736.1914,4155.0
2025-01-17 13:45:00,738.97,739.95,738.54,738.79,10815.0,736.2014,737.1777,735.773,736.0221,10815.0
2025-01-17 13:50:00,738.46,738.73,737.97,738.1,9522.0,735.6933,735.9623,735.2051,735.3346,9522.0
2025-01-17 13:55:00,737.95,738.37,737.63,737.64,8380.0,735.1852,735.6036,734.8664,734.8764,8380.0
2025-01-17 14:00:00,737.82,737.9,737.0,737.2,19080.0,735.0557,735.1354,734.2388,734.438,19080.0
2025-01-17 14:05:00,737.3,737.3,736.0,736.41,16648.0,734.5376,734.5376,733.2425,733.651,16648.0
2025-01-17 14:10:00,736.5,736.85,736.1,736.45,14363.0,733.7406,734.0893,733.3421,733.6908,14363.0
2025-01-17 14:15:00,736.46,736.55,733.27,733.38,36369.0,733.7008,733.7904,730.5227,730.6323,36369.0
2025-01-17 14:20:00,733.38,734.0,732.55,733.48,37390.0,730.6323,731.25,729.8054,730.7319,37390.0
2025-01-17 14:25:00,733.39,733.8,732.76,733.0,17952.0,730.6423,731.0507,730.0146,730.2537,17952.0
2025-01-17 14:30:00,733.0,733.66,732.44,732.62,23223.0,730.2537,730.9113,729.6958,729.8752,23223.0
2025-01-17 14:35:00,732.62,732.9,731.6,731.6,24253.0,729.8752,730.1541,728.859,728.859,24253.0
2025-01-17 14:40:00,732.02,732.43,731.01,731.95,31270.0,729.2774,729.6859,728.2712,729.2077,31270.0
2025-01-17 14:45:00,731.95,731.95,730.52,730.91,19431.0,729.2077,729.2077,727.783,728.1716,19431.0
2025-01-17 14:50:00,730.83,730.99,729.01,729.16,65183.0,728.0919,728.2513,726.2787,726.4281,65183.0
2025-01-17 14:55:00,729.56,729.56,728.05,728.7,27405.0,726.8266,726.8266,725.3223,725.9699,27405.0
2025-01-17 15:00:00,728.87,728.9,727.37,728.32,28637.0,726.1392,726.1691,724.6448,725.5913,28637.0
2025-01-17 15:05:00,728.22,730.71,727.95,730.71,34866.0,725.4917,727.9723,725.2227,727.9723,34866.0
2025-01-17 15:10:00,730.79,732.07,730.48,731.26,37082.0,728.052,729.3272,727.7432,728.5203,37082.0
2025-01-17 15:15:00,731.65,733.36,731.27,732.02,32842.0,728.9088,730.6124,728.5302,729.2774,32842.0
2025-01-17 15:20:00,732.32,733.28,731.47,731.84,36279.0,729.5763,730.5327,728.7295,729.0981,36279.0
2025-01-17 15:25:00,731.63,732.22,730.92,731.28,15405.0,728.8889,729.4767,728.1815,728.5402,15405.0
2025-01-17 15:30:00,731.24,734.65,730.81,731.76,68530.0,728.5003,731.8976,728.0719,729.0184,68530.0
2025-01-17 15:35:00,731.62,731.84,729.15,729.15,50105.0,728.8789,729.0981,726.4182,726.4182,50105.0
2025-01-17 15:40:00,729.24,730.99,728.23,729.76,62194.0,726.5078,728.2513,725.5016,727.0259,62194.0
2025-01-17 15:45:00,729.88,730.99,729.5,730.0,67955.0,727.1454,728.2513,726.7669,727.265,67955.0
2025-01-17 15:50:00,729.83,729.83,726.29,726.29,138853.0,727.0956,727.0956,723.5689,723.5689,138853.0
2025-01-17 15:55:00,726.07,726.9,725.01,725.81,293602.0,723.3497,724.1766,722.2937,723.0907,293602.0
2025-01-21 09:30:00,731.27,735.23,728.88,731.78,203571.0,728.5302,732.4754,726.1492,729.0383,203571.0
2025-01-21 09:35:00,732.35,735.48,731.36,732.5,89416.0,729.6062,732.7245,728.6199,729.7556,89416.0
2025-01-21 09:40:00,732.56,736.09,732.56,735.79,45455.0,729.8154,733.3322,729.8154,733.0333,45455.0
2025-01-21 09:45:00,736.12,739.1,735.55,738.84,60272.0,733.3621,736.3309,732.7942,736.0719,60272.0
2025-01-21 09:50:00,738.6,739.44,734.14,735.0,50209.0,735.8328,736.6696,731.3895,732.2463,50209.0
2025-01-21 09:55:00,735.0,736.26,733.57,734.47,37648.0,732.2463,733.5015,730.8216,731.7182,37648.0
2025-01-21 10:00:00,734.56,734.61,732.32,732.33,19171.0,731.8079,731.8577,729.5763,729.5863,19171.0
2025-01-21 10:05:00,732.32,732.6,730.26,730.73,29425.0,729.5763,729.8552,727.524,727.9922,29425.0
2025-01-21 10:10:00,730.88,731.55,729.8,730.8,25824.0,728.1417,728.8092,727.0657,728.062,25824.0
2025-01-21 10:15:00,731.03,731.5,730.32,730.32,27720.0,728.2911,728.7594,727.5838,727.5838,27720.0
2025-01-21 10:20:00,730.32,731.58,729.12,729.21,37862.0,727.5838,728.8391,726.3883,726.4779,37862.0
2025-01-21 10:25:00,729.49,730.62,728.25,730.0,30983.0,726.7569,727.8827,725.5215,727.265,30983.0
2025-01-21 10:30:00,730.76,730.77,729.32,729.32,11454.0,728.0221,728.0321,726.5875,726.5875,11454.0
2025-01-21 10:35:00,729.67,730.33,729.25,729.9,17323.0,726.9362,727.5937,726.5178,727.1654,17323.0
2025-01-21 10:40:00,729.9,730.2,729.08,729.08,12144.0,727.1654,727.4642,726.3484,726.3484,12144.0
2025-01-21 10:45:00,729.44,729.9,728.59,729.07,13593.0,726.7071,727.1654,725.8603,726.3385,13593.0
2025-01-21 10:50:00,729.6,729.84,727.51,727.68,20050.0,726.8665,727.1056,724.7843,724.9537,20050.0
2025-01-21 10:55:00,728.31,728.44,726.53,726.96,22008.0,725.5813,725.7108,723.808,724.2364,22008.0
2025-01-21 11:00:00,726.9,727.76,726.55,727.67,23577.0,724.1766,725.0334,723.8279,724.9437,23577.0
2025-01-21 11:05:00,727.62,729.7,727.62,728.91,17700.0,724.8939,726.9661,724.8939,726.1791,17700.0
2025-01-21 11:10:00,728.91,729.15,728.01,728.63,32197.0,726.1791,726.4182,725.2824,725.9001,32197.0
2025-01-21 11:15:00,728.63,731.0,728.61,730.43,24051.0,725.9001,728.2612,725.8802,727.6934,24051.0
2025-01-21 11:20:00,730.0,731.78,729.84,730.24,16658.0,727.265,729.0383,727.1056,727.5041,16658.0
2025-01-21 11:25:00,730.94,730.95,729.55,730.05,28733.0,728.2015,728.2114,726.8167,727.3148,28733.0
2025-01-21 11:30:00,730.05,731.99,730.05,730.55,26727.0,727.3148,729.2475,727.3148,727.8129,26727.0
2025-01-21 11:35:00,730.92,731.0,729.77,730.12,18853.0,728.1815,728.2612,727.0358,727.3845,18853.0
2025-01-21 11:40:00,730.21,731.62,729.75,730.88,38127.0,727.4742,728.8789,727.0159,728.1417,38127.0
2025-01-21 11:45:00,730.86,732.54,730.66,731.86,28525.0,728.1218,729.7955,727.9225,729.118,28525.0
2025-01-21 11:50:00,732.3,732.3,730.96,731.66,12054.0,729.5564,729.5564,728.2214,728.9188,12054.0
2025-01-21 11:55:00,731.43,732.42,731.12,732.2,14894.0,728.6896,729.6759,728.3808,729.4567,14894.0
2025-01-21 12:00:00,731.96,732.2,731.68,732.09,4612.0,729.2176,729.4567,728.9387,729.3472,4612.0
2025-01-21 12:05:00,732.2,732.76,731.87,732.09,20778.0,729.4567,730.0146,729.128,729.3472,20778.0
2025-01-21 12:10:00,732.45,733.48,731.64,733.25,17464.0,729.7058,730.7319,728.8988,730.5028,17464.0
2025-01-21 12:15:00,733.0,734.91,732.98,734.43,46106.0,730.2537,732.1566,730.2338,731.6784,46106.0
2025-01-21 12:20:00,734.65,735.83,733.8,735.62,28810.0,731.8976,733.0731,731.0507,732.8639,28810.0
2025-01-21 12:25:00,735.46,735.74,734.77,734.83,14725.0,732.7045,732.9835,732.0171,732.0769,14725.0
2025-01-21 12:30:00,734.8,735.63,733.63,734.7,26578.0,732.047,732.8739,730.8814,731.9474,26578.0
2025-01-21 12:35:00,735.02,735.19,734.11,734.11,8746.0,732.2662,732.4355,731.3596,731.3596,8746.0
2025-01-21 12:40:00,734.1,734.18,733.0,733.44,14250.0,731.3496,731.4293,730.2537,730.6921,14250.0
2025-01-21 12:45:00,733.19,733.45,732.59,733.28,27399.0,730.443,730.7021,729.8453,730.5327,27399.0
2025-01-21 12:50:00,732.84,733.87,732.8,733.04,12921.0,730.0943,731.1205,730.0545,730.2936,12921.0
2025-01-21 12:55:00,733.03,733.65,732.64,733.46,9514.0,730.2836,730.9013,729.8951,730.712,9514.0
2025-01-21 13:00:00,733.46,734.5,732.83,734.0,13482.0,730.712,731.7481,730.0844,731.25,13482.0
2025-01-21 13:05:00,734.0,735.55,733.81,735.55,20120.0,731.25,732.7942,731.0607,732.7942,20120.0
2025-01-21 13:10:00,735.28,735.46,734.2,734.7,9227.0,732.5252,732.7045,731.4492,731.9474,9227.0
2025-01-21 13:15:00,734.7,735.36,734.35,735.21,15801.0,731.9474,732.6049,731.5987,732.4555,15801.0
2025-01-21 13:20:00,735.21,735.55,733.86,733.95,15568.0,732.4555,732.7942,731.1105,731.2002,15568.0
2025-01-21 13:25:00,733.85,734.32,733.66,734.03,10437.0,731.1006,731.5688,730.9113,731.2799,10437.0
2025-01-21 13:30:00,734.03,736.35,733.87,736.0,15379.0,731.2799,733.5912,731.1205,733.2425,15379.0
2025-01-21 13:35:00,735.97,735.97,735.0,735.42,6976.0,733.2126,733.2126,732.2463,732.6647,6976.0
2025-01-21 13:40:00,735.24,736.68,734.0,736.46,129733.0,732.4854,733.92,731.25,733.7008,129733.0
2025-01-21 13:45:00,736.13,738.0,735.61,737.58,42889.0,733.372,735.235,732.854,734.8166,42889.0
2025-01-21 13:50:00,738.18,739.0,737.58,737.93,28076.0,735.4143,736.2313,734.8166,735.1653,28076.0
2025-01-21 13:55:00,737.93,739.0,737.77,738.86,15227.0,735.1653,736.2313,735.0059,736.0918,15227.0
2025-01-21 14:00:00,738.97,739.27,738.2,738.33,14643.0,736.2014,736.5003,735.4343,735.5638,14643.0
2025-01-21 14:05:00,738.0,739.08,737.8,738.28,27379.0,735.235,736.311,735.0358,735.514,27379.0
2025-01-21 14:10:00,738.55,738.61,735.92,736.17,36520.0,735.783,735.8427,733.1628,733.4119,36520.0
2025-01-21 14:15:00,735.93,736.41,734.32,735.29,22933.0,733.1728,733.651,731.5688,732.5352,22933.0
2025-01-21 14:20:00,735.51,736.82,735.51,736.44,19288.0,732.7543,734.0594,732.7543,733.6809,19288.0
2025-01-21 14:25:00,736.74,738.51,736.52,736.69,16731.0,733.9797,735.7431,733.7606,733.9299,16731.0
2025-01-21 14:30:00,736.63,737.71,736.24,737.48,17000.0,733.8701,734.9461,733.4816,734.717,17000.0
2025-01-21 14:35:00,737.71,739.23,737.6,739.11,19000.0,734.9461,736.4604,734.8365,736.3409,19000.0
2025-01-21 14:40:00,739.1,740.07,739.06,739.5,47120.0,736.3309,737.2973,736.291,736.7294,47120.0
2025-01-21 14:45:00,739.49,739.85,739.09,739.44,13219.0,736.7194,737.0781,736.3209,736.6696,13219.0
2025-01-21 14:50:00,739.5,739.93,739.44,739.74,14092.0,736.7294,737.1578,736.6696,736.9685,14092.0
2025-01-21 14:55:00,739.79,740.5,739.77,739.89,18026.0,737.0183,737.7256,736.9984,737.1179,18026.0
2025-01-21 15:00:00,739.85,740.46,738.51,740.0,13042.0,737.0781,737.6858,735.7431,737.2275,13042.0
2025-01-21 15:05:00,740.04,740.46,739.85,740.08,13965.0,737.2674,737.6858,737.0781,737.3072,13965.0
2025-01-21 15:10:00,740.03,740.24,739.14,739.97,27538.0,737.2574,737.4666,736.3707,737.1976,27538.0
2025-01-21 15:15:00,740.07,740.07,739.39,739.66,27662.0,737.2973,737.2973,736.6198,736.8888,27662.0
2025-01-21 15:20:00,739.66,741.12,739.56,741.0,48032.0,736.8888,738.3433,736.7892,738.2238,48032.0
2025-01-21 15:25:00,740.83,741.41,739.88,741.06,30043.0,738.0544,738.6322,737.108,738.2835,30043.0
2025-01-21 15:30:00,740.52,740.71,739.77,740.39,25222.0,737.7456,737.9349,736.9984,737.6161,25222.0
2025-01-21 15:35:00,740.28,740.39,739.5,739.81,32438.0,737.5065,737.6161,736.7294,737.0382,32438.0
2025-01-21 15:40:00,739.81,740.49,739.5,740.42,24126.0,737.0382,737.7157,736.7294,737.6459,24126.0
2025-01-21 15:45:00,740.25,741.8,739.96,741.63,54985.0,737.4766,739.0208,737.1877,738.8514,54985.0
2025-01-21 15:50:00,741.61,742.85,741.45,742.62,72977.0,738.8315,740.0668,738.6721,739.8377,72977.0
2025-01-21 15:55:00,742.62,743.28,741.6,742.37,159419.0,739.8377,740.4952,738.8215,739.5886,159419.0
2025-01-22 09:30:00,745.58,746.37,739.05,745.98,98501.0,742.7866,743.5737,736.2811,743.1851,98501.0
2025-01-22 09:35:00,746.02,747.53,745.06,745.78,34845.0,743.225,744.7293,742.2686,742.9859,34845.0
2025-01-22 09:40:00,746.46,747.0,745.13,746.25,39814.0,743.6633,744.2013,742.3383,743.4541,39814.0
2025-01-22 09:45:00,746.5,747.76,745.8,745.8,35042.0,743.7032,744.9584,743.0058,743.0058,35042.0
2025-01-22 09:50:00,745.8,746.01,744.47,745.52,19089.0,743.0058,743.215,741.6808,742.7268,19089.0
2025-01-22 09:55:00,745.31,746.19,744.5,745.79,10388.0,742.5176,743.3943,741.7107,742.9958,10388.0
2025-01-22 10:00:00,746.31,749.05,745.23,748.66,29355.0,743.5139,746.2436,742.4379,745.8551,29355.0
2025-01-22 10:05:00,748.44,748.51,745.91,746.09,8234.0,745.6359,745.7056,743.1154,743.2947,8234.0
2025-01-22 10:10:00,746.41,748.39,746.0,748.39,25549.0,743.6135,745.5861,743.205,745.5861,25549.0
2025-01-22 10:15:00,748.19,751.5,747.56,750.46,58042.0,745.3868,748.6844,744.7592,747.6483,58042.0
2025-01-22 10:20:00,750.27,751.48,749.83,751.3,32355.0,747.459,748.6645,747.0207,748.4852,32355.0
2025-01-22 10:25:00,750.95,752.44,750.94,751.88,40281.0,748.1365,749.6209,748.1265,749.063,40281.0
2025-01-22 10:30:00,752.15,753.3,751.77,752.91,34859.0,749.332,750.4777,748.9534,750.0891,34859.0
2025-01-22 10:35:00,752.88,753.0,750.99,752.79,18338.0,750.0593,750.1788,748.1763,749.9696,18338.0
2025-01-22 10:40:00,752.64,753.49,751.86,753.37,53141.0,749.8202,750.667,749.0431,750.5474,53141.0
2025-01-22 10:45:00,752.98,757.02,752.85,755.5,54924.0,750.1589,754.1838,750.0294,752.6694,54924.0
2025-01-22 10:50:00,755.39,758.17,754.55,757.93,51986.0,752.5599,755.3294,751.723,755.0903,51986.0
2025-01-22 10:55:00,758.0,760.37,754.6,754.98,55483.0,755.1601,757.5212,751.7728,752.1514,55483.0
2025-01-22 11:00:00,755.24,757.4,754.91,756.45,17400.0,752.4104,754.5623,752.0817,753.6159,17400.0
2025-01-22 11:05:00,757.15,757.39,755.0,755.0,30797.0,754.3133,754.5524,752.1713,752.1713,30797.0
2025-01-22 11:10:00,755.3,756.39,754.65,754.87,28170.0,752.4702,753.5561,751.8226,752.0418,28170.0
2025-01-22 11:15:00,754.52,757.1,754.52,757.1,18146.0,751.6931,754.2635,751.6931,754.2635,18146.0
2025-01-22 11:20:00,756.36,757.64,755.64,756.73,15124.0,753.5262,754.8014,752.8089,753.8948,15124.0
2025-01-22 11:25:00,756.21,757.73,755.43,755.43,19807.0,753.3768,754.8911,752.5997,752.5997,19807.0
2025-01-22 11:30:00,755.92,758.93,755.87,758.47,26843.0,753.0879,756.0866,753.0381,755.6283,26843.0
2025-01-22 11:35:00,758.66,759.59,758.02,759.57,17052.0,755.8176,756.7441,755.18,756.7242,17052.0
2025-01-22 11:40:00,759.4,760.37,757.36,757.36,14586.0,756.5548,757.5212,754.5225,754.5225,14586.0
2025-01-22 11:45:00,757.71,758.0,756.89,756.9,19566.0,754.8712,755.1601,754.0542,754.0642,19566.0
2025-01-22 11:50:00,757.33,757.69,756.09,756.36,12677.0,754.4926,754.8512,753.2572,753.5262,12677.0
2025-01-22 11:55:00,756.53,758.0,756.53,757.0,12373.0,753.6956,755.1601,753.6956,754.1638,12373.0
2025-01-22 12:00:00,757.05,757.77,756.61,757.25,6118.0,754.2136,754.9309,753.7753,754.4129,6118.0
2025-01-22 12:05:00,756.58,756.9,755.34,755.69,10718.0,753.7454,754.0642,752.51,752.8587,10718.0
2025-01-22 12:10:00,756.08,756.1,754.65,755.04,27142.0,753.2473,753.2672,751.8226,752.2112,27142.0
2025-01-22 12:15:00,755.56,756.56,755.09,756.05,5049.0,752.7292,753.7255,752.261,753.2174,5049.0
2025-01-22 12:20:00,756.05,757.34,755.77,757.0,7580.0,753.2174,754.5026,752.9384,754.1638,7580.0
2025-01-22 12:25:00,757.03,757.43,756.75,757.43,7515.0,754.1937,754.5922,753.9148,754.5922,7515.0
2025-01-22 12:30:00,757.04,757.51,756.45,756.67,8418.0,754.2037,754.6719,753.6159,753.8351,8418.0
2025-01-22 12:35:00,756.66,756.66,754.81,754.81,13987.0,753.8251,753.8251,751.982,751.982,13987.0
2025-01-22 12:40:00,755.37,755.48,754.76,754.76,11985.0,752.5399,752.6495,751.9322,751.9322,11985.0
2025-01-22 12:45:00,755.22,755.42,754.63,754.96,11942.0,752.3905,752.5897,751.8027,752.1315,11942.0
2025-01-22 12:50:00,754.99,755.35,754.77,755.24,5021.0,752.1614,752.52,751.9422,752.4104,5021.0
2025-01-22 12:55:00,755.24,755.33,754.87,754.94,7315.0,752.4104,752.5001,752.0418,752.1115,7315.0
2025-01-22 13:00:00,754.92,755.45,752.57,752.57,22834.0,752.0916,752.6196,749.7504,749.7504,22834.0
2025-01-22 13:05:00,752.77,753.15,751.5,752.67,23015.0,749.9497,750.3283,748.6844,749.85,23015.0
2025-01-22 13:10:00,752.82,753.58,752.21,753.58,10191.0,749.9995,750.7566,749.3918,750.7566,10191.0
2025-01-22 13:15:00,753.73,754.25,753.62,753.77,8001.0,750.9061,751.4241,750.7965,750.9459,8001.0
2025-01-22 13:20:00,753.84,754.78,753.63,754.2,6858.0,751.0157,751.9521,750.8065,751.3743,6858.0
2025-01-22 13:25:00,754.6,754.6,753.63,754.06,3567.0,751.7728,751.7728,750.8065,751.2348,3567.0
2025-01-22 13:30:00,754.06,754.16,753.68,753.68,6263.0,751.2348,751.3345,750.8563,750.8563,6263.0
2025-01-22 13:35:00,754.0,754.0,752.87,753.71,6495.0,751.1751,751.1751,750.0493,750.8862,6495.0
2025-01-22 13:40:00,753.71,753.71,751.86,751.98,9444.0,750.8862,750.8862,749.0431,749.1626,9444.0
2025-01-22 13:45:00,751.91,752.63,751.16,751.17,11740.0,749.0929,749.8102,748.3457,748.3557,11740.0
2025-01-22 13:50:00,751.17,751.8,751.1,751.32,17628.0,748.3557,748.9833,748.2859,748.5051,17628.0
2025-01-22 13:55:00,751.56,751.62,750.31,751.1,8880.0,748.7442,748.804,747.4989,748.2859,8880.0
2025-01-22 14:00:00,751.41,752.76,750.56,752.45,3370.0,748.5948,749.9397,747.748,749.6309,3370.0
2025-01-22 14:05:00,752.55,752.99,752.12,752.63,3105.0,749.7305,750.1688,749.3021,749.8102,3105.0
2025-01-22 14:10:00,752.71,752.72,752.37,752.7,3281.0,749.8899,749.8999,749.5512,749.8799,3281.0
2025-01-22 14:15:00,752.61,753.06,752.36,753.0,3458.0,749.7903,750.2386,749.5412,750.1788,3458.0
2025-01-22 14:20:00,752.84,754.44,752.78,753.88,6301.0,750.0194,751.6134,749.9596,751.0555,6301.0
2025-01-22 14:25:00,753.88,754.34,753.56,754.32,5103.0,751.0555,751.5138,750.7367,751.4939,5103.0
2025-01-22 14:30:00,754.15,754.15,752.83,753.29,10808.0,751.3245,751.3245,750.0094,750.4677,10808.0
2025-01-22 14:35:00,753.5,755.4,753.29,755.03,19460.0,750.6769,752.5698,750.4677,752.2012,19460.0
2025-01-22 14:40:00,755.03,755.71,754.71,755.6,12363.0,752.2012,752.8787,751.8824,752.7691,12363.0
2025-01-22 14:45:00,755.23,755.94,754.56,754.98,23122.0,752.4005,753.1078,751.733,752.1514,23122.0
2025-01-22 14:50:00,755.0,756.29,755.0,755.92,7938.0,752.1713,753.4565,752.1713,753.0879,7938.0
2025-01-22 14:55:00,755.62,756.25,755.16,755.45,12924.0,752.789,753.4166,752.3307,752.6196,12924.0
2025-01-22 15:00:00,755.43,755.9,755.17,755.38,6433.0,752.5997,753.0679,752.3407,752.5499,6433.0
2025-01-22 15:05:00,755.67,755.92,754.98,755.11,10459.0,752.8388,753.0879,752.1514,752.2809,10459.0
2025-01-22 15:10:00,754.97,755.31,754.51,754.55,8554.0,752.1414,752.4802,751.6832,751.723,8554.0
2025-01-22 15:15:00,754.55,755.04,753.74,754.17,12006.0,751.723,752.2112,750.916,751.3444,12006.0
2025-01-22 15:20:00,754.15,754.77,753.9,754.61,10662.0,751.3245,751.9422,751.0754,751.7828,10662.0
2025-01-22 15:25:00,754.75,754.75,753.88,754.42,11642.0,751.9223,751.9223,751.0555,751.5935,11642.0
2025-01-22 15:30:00,754.59,755.0,753.79,754.77,22740.0,751.7629,752.1713,750.9659,751.9422,22740.0
2025-01-22 15:35:00,754.73,754.99,754.17,754.29,14452.0,751.9023,752.1614,751.3444,751.464,14452.0
2025-01-22 15:40:00,754.42,755.48,754.23,754.59,26193.0,751.5935,752.6495,751.4042,751.7629,26193.0
2025-01-22 15:45:00,754.56,754.56,752.79,752.8,12610.0,751.733,751.733,749.9696,749.9796,12610.0
2025-01-22 15:50:00,753.1,753.5,751.85,752.25,26536.0,750.2784,750.6769,749.0331,749.4316,26536.0
2025-01-22 15:55:00,752.48,754.17,752.01,753.82,93733.0,749.6608,751.3444,749.1925,750.9957,93733.0
2025-01-23 09:30:00,747.66,750.0,744.25,747.23,94036.0,744.8588,747.1901,741.4616,744.4304,94036.0
2025-01-23 09:35:00,747.34,751.0,746.0,747.82,24248.0,744.54,748.1863,743.205,745.0182,24248.0
2025-01-23 09:40:00,749.15,749.16,746.01,747.94,14946.0,746.3432,746.3532,743.215,745.1378,14946.0
2025-01-23 09:45:00,747.85,750.0,747.36,749.24,48360.0,745.0481,747.1901,744.5599,746.4329,48360.0
2025-01-23 09:50:00,749.64,749.64,746.58,749.2,35105.0,746.8314,746.8314,743.7829,746.393,35105.0
2025-01-23 09:55:00,749.09,749.15,747.3,748.38,19250.0,746.2835,746.3432,744.5002,745.5761,19250.0
2025-01-23 10:00:00,748.38,750.14,747.3,749.62,49448.0,745.5761,747.3295,744.5002,746.8115,49448.0
2025-01-23 10:05:00,749.66,754.52,749.0,754.22,41963.0,746.8513,751.6931,746.1938,751.3942,41963.0
2025-01-23 10:10:00,754.22,756.49,753.42,755.24,27023.0,751.3942,753.6557,750.5972,752.4104,27023.0
2025-01-23 10:15:00,755.25,755.25,753.0,754.45,18892.0,752.4204,752.4204,750.1788,751.6234,18892.0
2025-01-23 10:20:00,754.48,755.42,754.0,755.09,21124.0,751.6533,752.5897,751.1751,752.261,21124.0
2025-01-23 10:25:00,755.09,755.09,751.49,751.81,12549.0,752.261,752.261,748.6745,748.9933,12549.0
2025-01-23 10:30:00,751.85,753.24,751.1,752.62,22231.0,749.0331,750.4179,748.2859,749.8002,22231.0
2025-01-23 10:35:00,752.27,753.34,751.7,752.11,28977.0,749.4515,750.5175,748.8837,749.2921,28977.0
2025-01-23 10:40:00,752.11,752.69,751.77,752.44,7927.0,749.2921,749.87,748.9534,749.6209,7927.0
2025-01-23 10:45:00,752.62,753.51,752.05,752.97,24838.0,749.8002,750.6869,749.2324,750.1489,24838.0
2025-01-23 10:50:00,753.51,754.49,752.64,754.11,24990.0,750.6869,751.6632,749.8202,751.2847,24990.0
2025-01-23 10:55:00,754.11,756.38,753.98,754.43,18240.0,751.2847,753.5461,751.1551,751.6035,18240.0
2025-01-23 11:00:00,754.43,754.93,753.66,754.47,11985.0,751.6035,752.1016,750.8363,751.6433,11985.0
2025-01-23 11:05:00,754.47,756.06,754.47,754.81,27126.0,751.6433,753.2273,751.6433,751.982,27126.0
2025-01-23 11:10:00,754.99,756.12,754.81,755.99,12038.0,752.1614,753.2871,751.982,753.1576,12038.0
2025-01-23 11:15:00,756.14,756.27,755.18,755.6,6030.0,753.307,753.4366,752.3506,752.7691,6030.0
2025-01-23 11:20:00,755.38,756.0,755.24,755.4,7907.0,752.5499,753.1676,752.4104,752.5698,7907.0
2025-01-23 11:25:00,755.46,758.0,755.18,757.5,14094.0,752.6296,755.1601,752.3506,754.662,14094.0
2025-01-23 11:30:00,758.28,758.66,757.2,757.2,22408.0,755.439,755.8176,754.3631,754.3631,22408.0
2025-01-23 11:35:00,757.14,757.14,755.64,756.21,6498.0,754.3033,754.3033,752.8089,753.3768,6498.0
2025-01-23 11:40:00,756.62,756.68,755.49,755.5,10250.0,753.7852,753.845,752.6595,752.6694,10250.0
2025-01-23 11:45:00,756.24,757.33,755.5,756.58,7300.0,753.4067,754.4926,752.6694,753.7454,7300.0
2025-01-23 11:50:00,756.4,757.03,756.11,756.22,5746.0,753.5661,754.1937,753.2772,753.3867,5746.0
2025-01-23 11:55:00,756.3,756.47,755.71,756.14,6007.0,753.4664,753.6358,752.8787,753.307,6007.0
2025-01-23 12:00:00,756.15,756.5,755.72,755.78,4906.0,753.317,753.6657,752.8886,752.9484,4906.0
2025-01-23 12:05:00,755.4,757.29,755.4,757.26,19512.0,752.5698,754.4527,752.5698,754.4229,19512.0
2025-01-23 12:10:00,756.95,759.72,756.94,759.01,16266.0,754.114,756.8736,754.1041,756.1663,16266.0
2025-01-23 12:15:00,759.09,759.96,758.56,759.96,14819.0,756.246,757.1127,755.718,757.1127,14819.0
2025-01-23 12:20:00,759.76,760.74,759.59,760.05,43966.0,756.9135,757.8898,756.7441,757.2024,43966.0
2025-01-23 12:25:00,760.2,761.9,760.05,761.66,17728.0,757.3518,759.0455,757.2024,758.8064,17728.0
2025-01-23 12:30:00,761.64,762.71,760.61,762.4,20524.0,758.7864,759.8524,757.7603,759.5436,20524.0
2025-01-23 12:35:00,762.29,764.29,762.08,764.08,29202.0,759.434,761.4265,759.2248,761.2173,29202.0
2025-01-23 12:40:00,764.0,764.52,762.43,764.45,19217.0,761.1376,761.6557,759.5735,761.5859,19217.0
2025-01-23 12:45:00,764.28,765.66,763.72,763.74,48371.0,761.4166,762.7914,760.8586,760.8786,48371.0
2025-01-23 12:50:00,763.0,763.52,762.04,762.62,12639.0,760.1413,760.6594,759.1849,759.7628,12639.0
2025-01-23 12:55:00,763.24,764.26,762.22,764.24,15739.0,760.3804,761.3966,759.3643,761.3767,15739.0
2025-01-23 13:00:00,764.23,764.23,762.59,762.59,11232.0,761.3667,761.3667,759.7329,759.7329,11232.0
2025-01-23 13:05:00,762.88,763.54,762.39,762.58,5621.0,760.0218,760.6793,759.5336,759.7229,5621.0
2025-01-23 13:10:00,762.5,763.36,762.03,762.84,10532.0,759.6432,760.5,759.175,759.9819,10532.0
2025-01-23 13:15:00,762.79,762.89,762.19,762.7,4711.0,759.9321,760.0318,759.3344,759.8425,4711.0
2025-01-23 13:20:00,762.7,765.0,762.69,764.76,8531.0,759.8425,762.1339,759.8325,761.8948,8531.0
2025-01-23 13:25:00,764.76,765.01,763.82,763.82,8177.0,761.8948,762.1438,760.9583,760.9583,8177.0
2025-01-23 13:30:00,763.93,764.83,763.93,764.09,11382.0,761.0679,761.9645,761.0679,761.2273,11382.0
2025-01-23 13:35:00,764.18,764.79,763.85,764.37,10630.0,761.3169,761.9246,760.9882,761.5062,10630.0
2025-01-23 13:40:00,764.5,764.51,763.74,763.77,4905.0,761.6357,761.6457,760.8786,760.9085,4905.0
2025-01-23 13:45:00,763.76,763.8,763.24,763.38,12015.0,760.8985,760.9383,760.3804,760.5199,12015.0
2025-01-23 13:50:00,763.37,763.51,762.37,762.71,5936.0,760.51,760.6494,759.5137,759.8524,5936.0
2025-01-23 13:55:00,762.42,762.99,762.24,762.47,10306.0,759.5635,760.1314,759.3842,759.6133,10306.0
2025-01-23 14:00:00,762.37,762.37,761.5,761.52,4642.0,759.5137,759.5137,758.647,758.6669,4642.0
2025-01-23 14:05:00,761.5,763.0,761.49,762.49,7747.0,758.647,760.1413,758.637,759.6333,7747.0
2025-01-23 14:10:00,762.53,763.63,762.06,763.49,23914.0,759.6731,760.769,759.2049,760.6295,23914.0
2025-01-23 14:15:00,763.08,763.94,761.85,761.85,9202.0,760.221,761.0778,758.9957,758.9957,9202.0
2025-01-23 14:20:00,762.04,763.06,761.82,762.18,20449.0,759.1849,760.2011,758.9658,759.3244,20449.0
2025-01-23 14:25:00,761.88,762.29,761.6,761.7,8153.0,759.0255,759.434,758.7466,758.8462,8153.0
2025-01-23 14:30:00,762.06,762.56,761.45,762.08,11439.0,759.2049,759.703,758.5972,759.2248,11439.0
2025-01-23 14:35:00,761.89,762.52,760.82,760.87,12875.0,759.0355,759.6631,757.9695,758.0193,12875.0
2025-01-23 14:40:00,761.07,761.42,760.04,760.19,7407.0,758.2186,758.5673,757.1924,757.3419,7407.0
2025-01-23 14:45:00,760.17,760.45,759.56,759.58,7889.0,757.3219,757.6009,756.7142,756.7342,7889.0
2025-01-23 14:50:00,759.78,759.78,758.72,758.75,8130.0,756.9334,756.9334,755.8774,755.9073,8130.0
2025-01-23 14:55:00,758.73,760.69,758.73,760.34,23744.0,755.8873,757.84,755.8873,757.4913,23744.0
2025-01-23 15:00:00,760.37,761.42,760.29,760.6,8937.0,757.5212,758.5673,757.4415,757.7503,8937.0
2025-01-23 15:05:00,760.43,761.0,760.43,760.51,5278.0,757.581,758.1488,757.581,757.6607,5278.0
2025-01-23 15:10:00,760.51,761.0,760.45,760.62,9965.0,757.6607,758.1488,757.6009,757.7703,9965.0
2025-01-23 15:15:00,760.69,761.91,760.67,761.63,16810.0,757.84,759.0554,757.8201,758.7765,16810.0
2025-01-23 15:20:00,761.63,763.4,761.36,763.39,11271.0,758.7765,760.5398,758.5075,760.5299,11271.0
2025-01-23 15:25:00,763.32,764.33,763.18,763.84,9755.0,760.4601,761.4664,760.3207,760.9782,9755.0
2025-01-23 15:30:00,763.67,764.14,763.05,763.41,12637.0,760.8088,761.2771,760.1912,760.5498,12637.0
2025-01-23 15:35:00,763.27,764.0,762.95,762.95,13286.0,760.4103,761.1376,760.0915,760.0915,13286.0
2025-01-23 15:40:00,763.29,764.29,763.23,763.8,16451.0,760.4303,761.4265,760.3705,760.9383,16451.0
2025-01-23 15:45:00,763.8,764.37,763.69,763.71,15575.0,760.9383,761.5062,760.8288,760.8487,15575.0
2025-01-23 15:50:00,763.69,764.98,763.69,764.69,63565.0,760.8288,762.1139,760.8288,761.825,63565.0
2025-01-23 15:55:00,764.6,766.59,764.18,766.55,119092.0,761.7354,763.7179,761.3169,763.678,119092.0
2025-01-24 09:30:00,761.95,774.0,760.49,773.35,92281.0,759.0953,771.1001,757.6408,770.4526,92281.0
2025-01-24 09:35:00,773.65,776.27,773.23,774.57,67206.0,770.7514,773.3616,770.333,771.668,67206.0
2025-01-24 09:40:00,774.77,777.49,774.33,777.07,52275.0,771.8672,774.5771,771.4289,774.1586,52275.0
2025-01-24 09:45:00,777.23,781.24,777.07,779.98,57566.0,774.318,778.313,774.1586,777.0577,57566.0
2025-01-24 09:50:00,780.29,781.0,777.91,778.47,22678.0,777.3666,778.0739,774.9955,775.5534,22678.0
2025-01-24 09:55:00,779.0,779.12,776.31,776.81,34116.0,776.0814,776.201,773.4015,773.8996,34116.0
2025-01-24 10:00:00,777.49,777.54,773.8,775.81,32624.0,774.5771,774.6269,770.9009,772.9034,32624.0
2025-01-24 10:05:00,775.39,777.06,774.8,775.98,19911.0,772.4849,774.1487,771.8971,773.0727,19911.0
2025-01-24 10:10:00,775.98,779.73,774.51,779.73,30886.0,773.0727,776.8087,771.6082,776.8087,30886.0
2025-01-24 10:15:00,779.5,779.69,777.23,778.69,25102.0,776.5795,776.7688,774.318,775.7726,25102.0
2025-01-24 10:20:00,778.65,779.77,776.33,776.33,33938.0,775.7327,776.8485,773.4214,773.4214,33938.0
2025-01-24 10:25:00,776.63,776.99,774.52,774.94,20487.0,773.7203,774.0789,771.6182,772.0366,20487.0
2025-01-24 10:30:00,774.94,777.36,774.54,776.74,21741.0,772.0366,774.4475,771.6381,773.8299,21741.0
2025-01-24 10:35:00,777.06,778.0,776.74,777.95,16443.0,774.1487,775.0851,773.8299,775.0353,16443.0
2025-01-24 10:40:00,777.85,781.49,777.85,781.49,26194.0,774.9357,778.5621,774.9357,778.5621,26194.0
2025-01-24 10:45:00,781.3,784.94,780.86,784.94,48547.0,778.3728,781.9991,777.9344,781.9991,48547.0
2025-01-24 10:50:00,784.54,787.39,784.38,786.52,64254.0,781.6006,784.44,781.4412,783.5732,64254.0
2025-01-24 10:55:00,786.56,789.09,785.82,788.94,40306.0,783.6131,786.1336,782.8758,785.9842,40306.0
2025-01-24 11:00:00,788.73,789.29,786.01,787.75,38769.0,785.7749,786.3328,783.0651,784.7986,38769.0
2025-01-24 11:05:00,787.75,787.89,785.5,787.36,38035.0,784.7986,784.9381,782.557,784.4101,38035.0
2025-01-24 11:10:00,787.37,788.47,785.38,786.36,28024.0,784.42,785.5159,782.4375,783.4138,28024.0
2025-01-24 11:15:00,785.95,787.77,785.77,787.57,19854.0,783.0054,784.8185,782.826,784.6193,19854.0
2025-01-24 11:20:00,787.37,787.55,785.27,785.33,18006.0,784.42,784.5994,782.3279,782.3877,18006.0
2025-01-24 11:25:00,785.34,785.42,784.0,784.47,20775.0,782.3976,782.4773,781.0627,781.5309,20775.0
2025-01-24 11:30:00,784.25,785.15,783.67,784.85,16473.0,781.3117,782.2084,780.7339,781.9095,16473.0
2025-01-24 11:35:00,784.71,785.87,784.0,785.42,14437.0,781.77,782.9257,781.0627,782.4773,14437.0
2025-01-24 11:40:00,785.67,785.7,784.32,784.55,14539.0,782.7264,782.7563,781.3815,781.6106,14539.0
2025-01-24 11:45:00,784.48,787.62,784.48,787.08,40671.0,781.5409,784.6691,781.5409,784.1311,40671.0
2025-01-24 11:50:00,786.57,787.22,785.71,787.22,23622.0,783.623,784.2706,782.7663,784.2706,23622.0
2025-01-24 11:55:00,786.44,787.42,786.06,786.14,24613.0,783.4935,784.4699,783.1149,783.1946,24613.0
2025-01-24 12:00:00,786.11,786.12,784.46,785.0,20872.0,783.1648,783.1747,781.5209,782.0589,20872.0
2025-01-24 12:05:00,785.09,786.55,784.63,786.12,12016.0,782.1486,783.6031,781.6903,783.1747,12016.0
2025-01-24 12:10:00,786.01,786.19,784.91,785.02,11444.0,783.0651,783.2445,781.9693,782.0788,11444.0
2025-01-24 12:15:00,785.33,785.33,781.63,782.83,55128.0,782.3877,782.3877,778.7015,779.8971,55128.0
2025-01-24 12:20:00,783.49,784.91,782.77,784.15,36636.0,780.5546,781.9693,779.8373,781.2121,36636.0
2025-01-24 12:25:00,784.72,784.77,783.73,783.9,6445.0,781.78,781.8298,780.7937,780.963,6445.0
2025-01-24 12:30:00,784.19,784.97,783.93,784.01,12167.0,781.252,782.029,780.9929,781.0726,12167.0
2025-01-24 12:35:00,784.0,784.88,783.9,784.0,13522.0,781.0627,781.9394,780.963,781.0627,13522.0
2025-01-24 12:40:00,784.0,784.4,784.0,784.21,11606.0,781.0627,781.4612,781.0627,781.2719,11606.0
2025-01-24 12:45:00,784.21,784.62,784.08,784.57,9706.0,781.2719,781.6803,781.1424,781.6305,9706.0
2025-01-24 12:50:00,784.59,784.83,783.96,784.04,16769.0,781.6505,781.8896,781.0228,781.1025,16769.0
2025-01-24 12:55:00,783.96,784.1,782.63,783.81,12878.0,781.0228,781.1623,779.6978,780.8734,12878.0
2025-01-24 13:00:00,783.7,783.81,783.14,783.5,9675.0,780.7638,780.8734,780.2059,780.5645,9675.0
2025-01-24 13:05:00,783.42,783.65,782.56,783.33,9059.0,780.4848,780.714,779.6281,780.3952,9059.0
2025-01-24 13:10:00,783.22,783.52,782.33,783.39,15625.0,780.2856,780.5845,779.3989,780.455,15625.0
2025-01-24 13:15:00,783.38,784.41,783.21,783.66,11113.0,780.445,781.4711,780.2756,780.7239,11113.0
2025-01-24 13:20:00,783.56,784.38,783.55,783.93,14807.0,780.6243,781.4412,780.6144,780.9929,14807.0
2025-01-24 13:25:00,784.17,784.21,783.33,783.6,11829.0,781.232,781.2719,780.3952,780.6642,11829.0
2025-01-24 13:30:00,783.6,783.93,782.43,782.58,14941.0,780.6642,780.9929,779.4985,779.648,14941.0
2025-01-24 13:35:00,782.63,783.04,782.49,782.93,7898.0,779.6978,780.1063,779.5583,779.9967,7898.0
2025-01-24 13:40:00,782.93,783.59,782.93,783.13,19261.0,779.9967,780.6542,779.9967,780.1959,19261.0
2025-01-24 13:45:00,782.88,783.64,782.69,783.16,19011.0,779.9469,780.704,779.7576,780.2258,19011.0
2025-01-24 13:50:00,783.4,784.0,782.69,783.2,14272.0,780.4649,781.0627,779.7576,780.2657,14272.0
2025-01-24 13:55:00,782.97,783.2,781.0,781.38,18838.0,780.0365,780.2657,778.0739,778.4525,18838.0
2025-01-24 14:00:00,781.34,782.6,781.34,781.99,14935.0,778.4126,779.6679,778.4126,779.0602,14935.0
2025-01-24 14:05:00,781.92,782.06,780.26,780.61,17074.0,778.9905,779.1299,777.3367,777.6854,17074.0
2025-01-24 14:10:00,780.61,782.0,780.54,781.31,14236.0,777.6854,779.0702,777.6156,778.3827,14236.0
2025-01-24 14:15:00,781.53,782.09,781.47,781.86,16339.0,778.6019,779.1598,778.5421,778.9307,16339.0
2025-01-24 14:20:00,781.86,784.0,781.86,784.0,11853.0,778.9307,781.0627,778.9307,781.0627,11853.0
2025-01-24 14:25:00,783.97,785.0,783.96,784.64,15973.0,781.0328,782.0589,781.0228,781.7003,15973.0
2025-01-24 14:30:00,784.58,784.82,783.37,783.37,12690.0,781.6405,781.8796,780.435,780.435,12690.0
2025-01-24 14:35:00,783.55,784.57,783.49,784.32,37874.0,780.6144,781.6305,780.5546,781.3815,37874.0
2025-01-24 14:40:00,784.13,786.78,784.12,786.24,40662.0,781.1922,783.8323,781.1822,783.2943,40662.0
2025-01-24 14:45:00,786.3,786.76,785.85,786.57,12798.0,783.3541,783.8123,782.9057,783.623,12798.0
2025-01-24 14:50:00,786.73,788.0,786.73,787.38,29876.0,783.7824,785.0477,783.7824,784.43,29876.0
2025-01-24 14:55:00,787.19,787.39,785.85,785.85,17989.0,784.2407,784.44,782.9057,782.9057,17989.0
2025-01-24 15:00:00,785.88,786.27,784.57,785.0,22143.0,782.9356,783.3242,781.6305,782.0589,22143.0
2025-01-24 15:05:00,784.76,784.76,782.68,782.81,12210.0,781.8198,781.8198,779.7476,779.8771,12210.0
2025-01-24 15:10:00,782.86,784.17,782.55,784.0,21927.0,779.9269,781.232,779.6181,781.0627,21927.0
2025-01-24 15:15:00,784.05,784.35,783.15,783.45,16826.0,781.1125,781.4114,780.2159,780.5147,16826.0
2025-01-24 15:20:00,783.07,783.98,782.36,783.19,17553.0,780.1362,781.0427,779.4288,780.2557,17553.0
2025-01-24 15:25:00,783.19,783.7,783.07,783.48,24923.0,780.2557,780.7638,780.1362,780.5446,24923.0
2025-01-24 15:30:00,783.49,783.84,782.52,782.73,31613.0,780.5546,780.9033,779.5882,779.7974,31613.0
2025-01-24 15:35:00,782.9,783.68,782.73,782.82,23566.0,779.9668,780.7439,779.7974,779.8871,23566.0
2025-01-24 15:40:00,782.82,784.77,782.82,784.68,30789.0,779.8871,781.8298,779.8871,781.7401,30789.0
2025-01-24 15:45:00,784.7,785.41,783.69,783.69,26048.0,781.76,782.4674,780.7538,780.7538,26048.0
2025-01-24 15:50:00,783.81,784.96,783.81,784.44,45533.0,780.8734,782.0191,780.8734,781.501,45533.0
2025-01-24 15:55:00,784.37,785.85,784.16,785.35,116949.0,781.4313,782.9057,781.2221,782.4076,116949.0
2025-01-27 09:30:00,778.71,792.51,778.71,791.59,106424.0,775.7925,789.5408,775.7925,788.6242,106424.0
2025-01-27 09:35:00,791.74,793.56,789.63,793.15,79829.0,788.7737,790.5869,786.6716,790.1784,79829.0
2025-01-27 09:40:00,793.05,793.05,788.16,788.63,25819.0,790.0788,790.0788,785.2071,785.6753,25819.0
2025-01-27 09:45:00,788.58,789.08,786.57,787.01,44691.0,785.6255,786.1236,783.623,784.0614,44691.0
2025-01-27 09:50:00,786.36,792.32,785.4,792.07,35982.0,783.4138,789.3515,782.4574,789.1024,35982.0
2025-01-27 09:55:00,791.64,792.44,789.42,789.56,21040.0,788.674,789.471,786.4624,786.6018,21040.0
2025-01-27 10:00:00,789.56,792.76,788.93,788.93,23255.0,786.6018,789.7898,785.9742,785.9742,23255.0
2025-01-27 10:05:00,788.9,790.38,786.88,788.8,59474.0,785.9443,787.4188,783.9319,785.8447,59474.0
2025-01-27 10:10:00,788.96,790.17,788.2,789.43,23117.0,786.0041,787.2096,785.2469,786.4723,23117.0
2025-01-27 10:15:00,788.23,789.54,786.98,788.03,12085.0,785.2768,786.5819,784.0315,785.0776,12085.0
2025-01-27 10:20:00,788.56,792.42,788.56,792.16,15326.0,785.6056,789.4511,785.6056,789.1921,15326.0
2025-01-27 10:25:00,792.59,793.42,791.27,792.17,20292.0,789.6205,790.4474,788.3054,789.2021,20292.0
2025-01-27 10:30:00,792.17,795.33,791.97,794.62,17487.0,789.2021,792.3502,789.0028,791.6429,17487.0
2025-01-27 10:35:00,794.99,796.81,794.4,796.78,17428.0,792.0115,793.8247,791.4237,793.7948,17428.0
2025-01-27 10:40:00,796.76,799.78,796.0,799.78,35441.0,793.7749,796.7835,793.0177,796.7835,35441.0
2025-01-27 10:45:00,799.58,800.0,797.5,797.72,54686.0,796.5843,797.0027,794.5121,794.7313,54686.0
2025-01-27 10:50:00,798.42,800.13,797.97,800.13,31410.0,795.4286,797.1322,794.9803,797.1322,31410.0
2025-01-27 10:55:00,800.03,801.97,799.13,801.52,31750.0,797.0326,798.9653,796.136,798.517,31750.0
2025-01-27 11:00:00,801.06,801.72,798.35,799.45,23810.0,798.0588,798.7163,795.3589,796.4548,23810.0
2025-01-27 11:05:00,798.91,801.5,798.9,799.21,28666.0,795.9168,798.4971,795.9068,796.2157,28666.0
2025-01-27 11:10:00,799.23,800.98,798.52,800.8,19507.0,796.2356,797.9791,795.5283,797.7997,19507.0
2025-01-27 11:15:00,800.8,801.98,800.01,801.56,22205.0,797.7997,798.9753,797.0127,798.5569,22205.0
2025-01-27 11:20:00,801.97,804.0,801.24,803.73,33318.0,798.9653,800.9877,798.2381,800.7187,33318.0
2025-01-27 11:25:00,803.38,803.7,801.86,803.0,33605.0,800.3701,800.6889,798.8558,799.9915,33605.0
2025-01-27 11:30:00,802.55,803.0,801.93,802.37,18097.0,799.5432,799.9915,798.9255,799.3638,18097.0
2025-01-27 11:35:00,802.37,802.37,799.13,800.62,31396.0,799.3638,799.3638,796.136,797.6204,31396.0
2025-01-27 11:40:00,800.57,804.62,800.56,803.72,21477.0,797.5706,801.6054,797.5606,800.7088,21477.0
2025-01-27 11:45:00,803.72,803.99,801.16,801.42,22974.0,800.7088,800.9778,798.1584,798.4174,22974.0
2025-01-27 11:50:00,801.08,802.28,800.32,801.09,41678.0,798.0787,799.2742,797.3215,798.0886,41678.0
2025-01-27 11:55:00,800.3,801.09,799.31,800.25,9861.0,797.3016,798.0886,796.3153,797.2518,9861.0
2025-01-27 12:00:00,799.94,800.7,799.39,799.74,12788.0,796.9429,797.7001,796.395,796.7437,12788.0
2025-01-27 12:05:00,799.74,799.74,797.67,799.0,16452.0,796.7437,796.7437,794.6815,796.0065,16452.0
2025-01-27 12:10:00,799.0,804.43,799.0,803.53,26296.0,796.0065,801.4161,796.0065,800.5195,26296.0
2025-01-27 12:15:00,803.33,804.0,802.57,802.69,13762.0,800.3202,800.9877,799.5631,799.6826,13762.0
2025-01-27 12:20:00,802.69,804.49,802.44,804.49,14823.0,799.6826,801.4759,799.4336,801.4759,14823.0
2025-01-27 12:25:00,804.48,806.12,803.78,805.39,24097.0,801.4659,803.0998,800.7686,802.3725,24097.0
2025-01-27 12:30:00,805.49,806.4,804.79,806.28,31389.0,802.4722,803.3787,801.7748,803.2592,31389.0
2025-01-27 12:35:00,806.25,806.96,804.48,805.06,16087.0,803.2293,803.9366,801.4659,802.0438,16087.0
2025-01-27 12:40:00,805.0,805.42,802.76,803.09,21414.0,801.984,802.4024,799.7524,800.0811,21414.0
2025-01-27 12:45:00,803.11,804.17,802.73,803.91,14723.0,800.1011,801.1571,799.7225,800.8981,14723.0
2025-01-27 12:50:00,804.05,805.0,803.91,804.63,14133.0,801.0375,801.984,800.8981,801.6154,14133.0
2025-01-27 12:55:00,805.06,805.63,804.41,805.25,15446.0,802.0438,802.6116,801.3962,802.2331,15446.0
2025-01-27 13:00:00,805.04,805.25,803.3,803.32,20513.0,802.0238,802.2331,800.2904,800.3103,20513.0
2025-01-27 13:05:00,803.67,803.71,801.47,801.85,11034.0,800.659,800.6988,798.4672,798.8458,11034.0
2025-01-27 13:10:00,802.33,802.9,801.84,802.65,8442.0,799.324,799.8919,798.8358,799.6428,8442.0
2025-01-27 13:15:00,802.71,802.79,801.54,801.61,13938.0,799.7026,799.7823,798.537,798.6067,13938.0
2025-01-27 13:20:00,801.45,801.99,801.26,801.73,4433.0,798.4473,798.9853,798.258,798.7262,4433.0
2025-01-27 13:25:00,801.61,801.67,799.26,800.04,36088.0,798.6067,798.6665,796.2655,797.0426,36088.0
2025-01-27 13:30:00,800.26,803.62,800.05,803.12,9363.0,797.2617,800.6092,797.0525,800.111,9363.0
2025-01-27 13:35:00,803.12,803.65,802.23,802.35,20353.0,800.111,800.639,799.2244,799.3439,20353.0
2025-01-27 13:40:00,802.34,804.63,802.26,803.21,13903.0,799.334,801.6154,799.2543,800.2007,13903.0
2025-01-27 13:45:00,802.9,802.99,801.01,801.01,13891.0,799.8919,799.9815,798.0089,798.0089,13891.0
2025-01-27 13:50:00,800.83,802.33,800.41,801.94,11788.0,797.8296,799.324,797.4112,798.9355,11788.0
2025-01-27 13:55:00,802.13,804.83,801.65,804.71,8471.0,799.1247,801.8146,798.6465,801.6951,8471.0
2025-01-27 14:00:00,804.67,804.67,803.54,804.19,15073.0,801.6552,801.6552,800.5295,801.177,15073.0
2025-01-27 14:05:00,804.18,804.24,803.24,803.99,11558.0,801.1671,801.2268,800.2306,800.9778,11558.0
2025-01-27 14:10:00,803.41,804.03,802.6,802.6,12343.0,800.3999,801.0176,799.593,799.593,12343.0
2025-01-27 14:15:00,802.0,803.72,802.0,803.72,4019.0,798.9952,800.7088,798.9952,800.7088,4019.0
2025-01-27 14:20:00,804.0,804.16,802.59,803.69,13486.0,800.9877,801.1471,799.583,800.6789,13486.0
2025-01-27 14:25:00,803.78,805.49,803.77,804.34,13000.0,800.7686,802.4722,800.7586,801.3265,13000.0
2025-01-27 14:30:00,804.18,805.0,803.67,804.97,10741.0,801.1671,801.984,800.659,801.9541,10741.0
2025-01-27 14:35:00,804.97,806.07,804.02,805.24,14807.0,801.9541,803.05,801.0077,802.2231,14807.0
2025-01-27 14:40:00,805.23,806.2,804.0,804.0,11637.0,802.2131,803.1795,800.9877,800.9877,11637.0
2025-01-27 14:45:00,804.01,804.52,803.01,803.47,5909.0,800.9977,801.5058,800.0014,800.4597,5909.0
2025-01-27 14:50:00,803.18,803.76,802.47,803.62,4248.0,800.1708,800.7486,799.4635,800.6092,4248.0
2025-01-27 14:55:00,803.7,804.13,803.14,803.2,5688.0,800.6889,801.1172,800.131,800.1907,5688.0
2025-01-27 15:00:00,803.32,803.51,802.73,803.0,24218.0,800.3103,800.4996,799.7225,799.9915,24218.0
2025-01-27 15:05:00,803.14,803.3,802.04,802.96,13684.0,800.131,800.2904,799.0351,799.9516,13684.0
2025-01-27 15:10:00,803.09,804.1,802.5,802.67,11044.0,800.0811,801.0874,799.4934,799.6627,11044.0
2025-01-27 15:15:00,802.67,804.88,802.67,804.61,23710.0,799.6627,801.8644,799.6627,801.5955,23710.0
2025-01-27 15:20:00,804.59,804.82,803.67,804.01,7328.0,801.5755,801.8047,800.659,800.9977,7328.0
2025-01-27 15:25:00,803.94,804.23,801.81,802.0,16473.0,800.928,801.2169,798.8059,798.9952,16473.0
2025-01-27 15:30:00,802.0,804.19,801.44,802.7,29472.0,798.9952,801.177,798.4373,799.6926,29472.0
2025-01-27 15:35:00,802.7,804.61,802.47,804.4,18262.0,799.6926,801.5955,799.4635,801.3862,18262.0
2025-01-27 15:40:00,804.54,805.28,804.35,804.55,26175.0,801.5257,802.2629,801.3364,801.5357,26175.0
2025-01-27 15:45:00,804.55,805.22,803.35,803.72,47763.0,801.5357,802.2032,800.3402,800.7088,47763.0
2025-01-27 15:50:00,803.66,806.71,803.39,806.5,54245.0,800.649,803.6876,800.38,803.4784,54245.0
2025-01-27 15:55:00,806.71,809.25,806.3,808.02,154636.0,803.6876,806.2181,803.2791,804.9927,154636.0
2025-01-28 09:30:00,807.24,812.62,807.24,810.91,75024.0,804.2156,809.5754,804.2156,807.8718,75024.0
2025-01-28 09:35:00,811.16,813.95,810.09,812.26,25272.0,808.1209,810.9005,807.0549,809.2168,25272.0
2025-01-28 09:40:00,811.74,816.15,811.74,814.86,31484.0,808.6987,813.0922,808.6987,811.807,31484.0
2025-01-28 09:45:00,814.6,814.9,808.28,810.5,27411.0,811.548,811.8469,805.2517,807.4634,27411.0
2025-01-28 09:50:00,810.5,811.17,809.09,809.85,15929.0,807.4634,808.1309,806.0587,806.8158,15929.0
2025-01-28 09:55:00,809.83,811.2,807.0,807.75,20796.0,806.7959,808.1608,803.9765,804.7237,20796.0
2025-01-28 10:00:00,807.72,807.75,805.0,806.96,30106.0,804.6938,804.7237,801.984,803.9366,30106.0
2025-01-28 10:05:00,806.95,806.98,801.69,801.93,31839.0,803.9267,803.9566,798.6864,798.9255,31839.0
2025-01-28 10:10:00,802.21,805.76,800.11,805.71,24664.0,799.2044,802.7411,797.1123,802.6913,24664.0
2025-01-28 10:15:00,805.73,806.72,805.0,806.23,15919.0,802.7113,803.6975,801.984,803.2094,15919.0
2025-01-28 10:20:00,805.73,808.76,805.31,808.26,19380.0,802.7113,805.7299,802.2928,805.2318,19380.0
2025-01-28 10:25:00,808.26,808.4,806.01,806.01,16298.0,805.2318,805.3713,802.9902,802.9902,16298.0
2025-01-28 10:30:00,806.05,807.48,806.0,806.97,20076.0,803.0301,804.4547,802.9802,803.9466,20076.0
2025-01-28 10:35:00,806.97,807.24,806.01,806.5,7829.0,803.9466,804.2156,802.9902,803.4784,7829.0
2025-01-28 10:40:00,806.5,808.0,805.83,807.94,12802.0,803.4784,804.9727,802.8109,804.913,12802.0
2025-01-28 10:45:00,807.98,807.98,804.99,804.99,11633.0,804.9528,804.9528,801.974,801.974,11633.0
2025-01-28 10:50:00,804.98,805.83,803.8,805.7,17585.0,801.9641,802.8109,800.7885,802.6814,17585.0
2025-01-28 10:55:00,805.63,806.6,805.11,806.38,20997.0,802.6116,803.578,802.0936,803.3588,20997.0
2025-01-28 11:00:00,806.32,807.06,805.83,806.45,9371.0,803.299,804.0363,802.8109,803.4286,9371.0
2025-01-28 11:05:00,806.52,807.75,805.66,806.22,7107.0,803.4983,804.7237,802.6415,803.1994,7107.0
2025-01-28 11:10:00,806.22,807.0,805.91,806.48,6120.0,803.1994,803.9765,802.8906,803.4584,6120.0
2025-01-28 11:15:00,806.54,806.95,804.88,804.88,11049.0,803.5182,803.9267,801.8644,801.8644,11049.0
2025-01-28 11:20:00,804.88,804.93,802.66,803.38,15324.0,801.8644,801.9143,799.6528,800.3701,15324.0
2025-01-28 11:25:00,803.37,803.91,801.98,803.59,11602.0,800.3601,800.8981,798.9753,800.5793,11602.0
2025-01-28 11:30:00,803.14,805.11,803.13,804.44,12801.0,800.131,802.0936,800.121,801.4261,12801.0
2025-01-28 11:35:00,804.44,805.11,803.56,804.7,6077.0,801.4261,802.0936,800.5494,801.6851,6077.0
2025-01-28 11:40:00,804.63,805.37,804.09,805.01,4540.0,801.6154,802.3526,801.0774,801.994,4540.0
2025-01-28 11:45:00,805.43,806.54,805.03,806.54,6564.0,802.4124,803.5182,802.0139,803.5182,6564.0
2025-01-28 11:50:00,806.34,806.43,804.0,806.14,6444.0,803.319,803.4086,800.9877,803.1197,6444.0
2025-01-28 11:55:00,806.62,807.5,806.28,806.28,7727.0,803.5979,804.4746,803.2592,803.2592,7727.0
2025-01-28 12:00:00,806.48,807.43,805.9,806.43,7310.0,803.4584,804.4049,802.8806,803.4086,7310.0
2025-01-28 12:05:00,806.46,808.4,806.05,808.07,3533.0,803.4385,805.3713,803.0301,805.0425,3533.0
2025-01-28 12:10:00,807.93,808.68,807.93,808.12,7480.0,804.903,805.6502,804.903,805.0923,7480.0
2025-01-28 12:15:00,808.45,809.41,808.45,808.84,14822.0,805.4211,806.3775,805.4211,805.8096,14822.0
2025-01-28 12:20:00,808.84,809.17,808.47,808.68,3574.0,805.8096,806.1384,805.441,805.6502,3574.0
2025-01-28 12:25:00,808.77,809.49,807.92,809.28,6602.0,805.7399,806.4572,804.893,806.248,6602.0
2025-01-28 12:30:00,809.33,809.5,808.4,809.06,5111.0,806.2978,806.4671,805.3713,806.0288,5111.0
2025-01-28 12:35:00,809.06,809.35,807.54,807.79,7629.0,806.0288,806.3177,804.5145,804.7635,7629.0
2025-01-28 12:40:00,807.79,808.46,807.31,808.38,6068.0,804.7635,805.431,804.2853,805.3513,6068.0
2025-01-28 12:45:00,808.48,808.63,807.06,807.42,11516.0,805.451,805.6004,804.0363,804.3949,11516.0
2025-01-28 12:50:00,807.93,807.93,806.4,806.93,13360.0,804.903,804.903,803.3787,803.9068,13360.0
2025-01-28 12:55:00,806.54,807.65,806.47,806.98,9817.0,803.5182,804.6241,803.4485,803.9566,9817.0
2025-01-28 13:00:00,806.92,808.4,806.78,808.0,9984.0,803.8968,805.3713,803.7573,804.9727,9984.0
2025-01-28 13:05:00,808.74,808.74,808.14,808.62,6343.0,805.71,805.71,805.1122,805.5904,6343.0
2025-01-28 13:10:00,808.41,809.5,808.34,809.37,4143.0,805.3812,806.4671,805.3115,806.3376,4143.0
2025-01-28 13:15:00,809.73,810.06,808.9,809.88,11684.0,806.6963,807.025,805.8694,806.8457,11684.0
2025-01-28 13:20:00,809.88,809.88,808.95,809.34,4512.0,806.8457,806.8457,805.9192,806.3077,4512.0
2025-01-28 13:25:00,809.34,811.51,809.33,810.75,19003.0,806.3077,808.4696,806.2978,807.7124,19003.0
2025-01-28 13:30:00,811.0,811.47,809.12,809.27,22553.0,807.9615,808.4297,806.0886,806.238,22553.0
2025-01-28 13:35:00,809.5,810.0,808.4,808.41,11846.0,806.4671,806.9653,805.3713,805.3812,11846.0
2025-01-28 13:40:00,808.21,808.53,806.76,807.1,7773.0,805.182,805.5008,803.7374,804.0761,7773.0
2025-01-28 13:45:00,806.69,807.74,806.24,807.02,12993.0,803.6677,804.7137,803.2193,803.9964,12993.0
2025-01-28 13:50:00,807.06,807.46,806.67,806.76,4046.0,804.0363,804.4348,803.6477,803.7374,4046.0
2025-01-28 13:55:00,807.5,808.26,807.1,808.2,13369.0,804.4746,805.2318,804.0761,805.172,13369.0
2025-01-28 14:00:00,807.31,807.83,806.47,807.31,10334.0,804.2853,804.8034,803.4485,804.2853,10334.0
2025-01-28 14:05:00,807.31,807.31,806.57,807.01,4044.0,804.2853,804.2853,803.5481,803.9865,4044.0
2025-01-28 14:10:00,806.93,807.39,806.26,807.31,12968.0,803.9068,804.365,803.2393,804.2853,12968.0
2025-01-28 14:15:00,806.57,808.43,806.57,807.61,2273.0,803.5481,805.4011,803.5481,804.5842,2273.0
2025-01-28 14:20:00,808.01,808.51,807.7,808.51,9539.0,804.9827,805.4808,804.6739,805.4808,9539.0
2025-01-28 14:25:00,808.48,809.77,808.48,809.16,11976.0,805.451,806.7361,805.451,806.1284,11976.0
2025-01-28 14:30:00,809.18,810.44,809.09,810.01,7480.0,806.1483,807.4036,806.0587,806.9752,7480.0
2025-01-28 14:35:00,810.3,811.92,810.07,811.92,11057.0,807.2641,808.8781,807.035,808.8781,11057.0
2025-01-28 14:40:00,811.27,811.78,810.71,811.54,16207.0,808.2305,808.7386,807.6726,808.4995,16207.0
2025-01-28 14:45:00,811.21,811.74,810.88,811.41,7669.0,808.1707,808.6987,807.842,808.37,7669.0
2025-01-28 14:50:00,810.91,811.6,810.81,811.55,13155.0,807.8718,808.5593,807.7722,808.5094,13155.0
2025-01-28 14:55:00,811.79,811.79,810.68,810.85,7202.0,808.7485,808.7485,807.6427,807.8121,7202.0
2025-01-28 15:00:00,810.76,811.28,809.26,810.96,7895.0,807.7224,808.2405,806.228,807.9217,7895.0
2025-01-28 15:05:00,811.15,811.58,810.79,810.83,6397.0,808.1109,808.5393,807.7523,807.7921,6397.0
2025-01-28 15:10:00,810.99,811.08,809.9,810.02,7493.0,807.9515,808.0412,806.8656,806.9852,7493.0
2025-01-28 15:15:00,810.09,810.6,809.91,809.96,7132.0,807.0549,807.563,806.8756,806.9254,7132.0
2025-01-28 15:20:00,810.17,810.41,809.38,809.82,14758.0,807.1346,807.3737,806.3476,806.7859,14758.0
2025-01-28 15:25:00,809.82,810.49,809.49,809.94,7007.0,806.7859,807.4534,806.4572,806.9055,7007.0
2025-01-28 15:30:00,810.0,810.24,809.25,809.8,10364.0,806.9653,807.2044,806.2181,806.766,10364.0
2025-01-28 15:35:00,809.82,810.16,808.23,809.26,13592.0,806.7859,807.1247,805.2019,806.228,13592.0
2025-01-28 15:40:00,809.21,809.91,808.84,809.84,17331.0,806.1782,806.8756,805.8096,806.8059,17331.0
2025-01-28 15:45:00,809.89,809.89,808.0,808.21,17544.0,806.8557,806.8557,804.9727,805.182,17544.0
2025-01-28 15:50:00,808.05,808.05,805.87,806.33,25616.0,805.0226,805.0226,802.8507,803.309,25616.0
2025-01-28 15:55:00,806.06,806.17,804.26,805.18,162305.0,803.04,803.1496,801.2468,802.1633,162305.0
2025-01-29 09:30:00,806.99,807.24,800.3,803.2,50518.0,803.9665,804.2156,797.3016,800.1907,50518.0
2025-01-29 09:35:00,803.2,805.63,802.75,803.31,16217.0,800.1907,802.6116,799.7424,800.3003,16217.0
2025-01-29 09:40:00,803.3,804.28,799.71,801.03,18948.0,800.2904,801.2667,796.7138,798.0289,18948.0
2025-01-29 09:45:00,801.03,802.56,800.62,800.63,15449.0,798.0289,799.5531,797.6204,797.6304,15449.0
2025-01-29 09:50:00,800.62,801.91,799.99,801.3,14522.0,797.6204,798.9056,796.9928,798.2979,14522.0
2025-01-29 09:55:00,800.19,803.7,799.96,803.7,30965.0,797.192,800.6889,796.9629,800.6889,30965.0
2025-01-29 10:00:00,804.12,806.59,803.4,806.59,18167.0,801.1073,803.568,800.39,803.568,18167.0
2025-01-29 10:05:00,806.68,809.01,806.03,808.76,8407.0,803.6577,805.979,803.0101,805.7299,8407.0
2025-01-29 10:10:00,808.16,808.4,805.46,806.88,6983.0,805.1321,805.3713,802.4423,803.8569,6983.0
2025-01-29 10:15:00,807.78,808.62,806.49,806.5,6537.0,804.7536,805.5904,803.4684,803.4784,6537.0
2025-01-29 10:20:00,806.52,807.12,805.4,807.12,14789.0,803.4983,804.096,802.3825,804.096,14789.0
2025-01-29 10:25:00,807.22,807.77,806.33,807.32,5417.0,804.1957,804.7436,803.309,804.2953,5417.0
2025-01-29 10:30:00,806.98,807.19,805.93,806.38,4726.0,803.9566,804.1658,802.9105,803.3588,4726.0
2025-01-29 10:35:00,806.39,807.5,805.41,806.85,11126.0,803.3688,804.4746,802.3925,803.8271,11126.0
2025-01-29 10:40:00,807.0,807.95,806.49,806.49,9459.0,803.9765,804.9229,803.4684,803.4684,9459.0
2025-01-29 10:45:00,806.64,807.58,805.87,806.37,7427.0,803.6178,804.5543,802.8507,803.3489,7427.0
2025-01-29 10:50:00,806.98,809.06,806.97,808.93,7207.0,803.9566,806.0288,803.9466,805.8993,7207.0
2025-01-29 10:55:00,808.78,809.12,807.86,807.9,3096.0,805.7498,806.0886,804.8333,804.8731,3096.0
2025-01-29 11:00:00,808.61,808.61,804.95,807.32,19851.0,805.5805,805.5805,801.9342,804.2953,19851.0
2025-01-29 11:05:00,807.0,807.39,805.2,805.29,5286.0,803.9765,804.365,802.1832,802.2729,5286.0
2025-01-29 11:10:00,804.71,805.78,804.33,804.69,4990.0,801.6951,802.7611,801.3165,801.6752,4990.0
2025-01-29 11:15:00,804.99,804.99,804.04,804.44,5731.0,801.974,801.974,801.0276,801.4261,5731.0
2025-01-29 11:20:00,804.05,804.66,803.4,804.35,12172.0,801.0375,801.6453,800.39,801.3364,12172.0
2025-01-29 11:25:00,804.2,805.0,803.19,805.0,6553.0,801.187,801.984,800.1808,801.984,6553.0
2025-01-29 11:30:00,805.0,805.35,804.52,805.35,10648.0,801.984,802.3327,801.5058,802.3327,10648.0
2025-01-29 11:35:00,804.95,805.7,804.33,804.38,7804.0,801.9342,802.6814,801.3165,801.3663,7804.0
2025-01-29 11:40:00,804.38,804.63,803.34,803.73,3817.0,801.3663,801.6154,800.3302,800.7187,3817.0
2025-01-29 11:45:00,804.06,805.73,803.36,805.73,6417.0,801.0475,802.7113,800.3501,802.7113,6417.0
2025-01-29 11:50:00,805.33,805.8,805.25,805.29,2872.0,802.3128,802.781,802.2331,802.2729,2872.0
2025-01-29 11:55:00,804.99,804.99,804.32,804.84,2931.0,801.974,801.974,801.3065,801.8246,2931.0
2025-01-29 12:00:00,804.83,805.24,804.48,805.24,5014.0,801.8146,802.2231,801.4659,802.2231,5014.0
2025-01-29 12:05:00,805.46,805.47,804.35,804.68,3416.0,802.4423,802.4522,801.3364,801.6652,3416.0
2025-01-29 12:10:00,804.27,804.67,804.16,804.38,3000.0,801.2567,801.6552,801.1471,801.3663,3000.0
2025-01-29 12:15:00,804.38,804.82,804.12,804.82,6822.0,801.3663,801.8047,801.1073,801.8047,6822.0
2025-01-29 12:20:00,804.82,805.76,804.7,805.48,4220.0,801.8047,802.7411,801.6851,802.4622,4220.0
2025-01-29 12:25:00,805.73,806.02,805.47,805.78,3540.0,802.7113,803.0002,802.4522,802.7611,3540.0
2025-01-29 12:30:00,805.83,806.01,803.95,803.95,8620.0,802.8109,802.9902,800.9379,800.9379,8620.0
2025-01-29 12:35:00,803.62,804.38,803.61,804.0,2243.0,800.6092,801.3663,800.5992,800.9877,2243.0
2025-01-29 12:40:00,803.61,803.61,802.43,802.46,5140.0,800.5992,800.5992,799.4236,799.4535,5140.0
2025-01-29 12:45:00,802.39,802.77,801.73,802.26,5780.0,799.3838,799.7623,798.7262,799.2543,5780.0
2025-01-29 12:50:00,802.51,802.58,801.51,802.08,5134.0,799.5033,799.5731,798.5071,799.0749,5134.0
2025-01-29 12:55:00,801.75,802.2,801.32,801.32,7875.0,798.7462,799.1945,798.3178,798.3178,7875.0
2025-01-29 13:00:00,801.73,802.0,799.0,799.3,14237.0,798.7262,798.9952,796.0065,796.3053,14237.0
2025-01-29 13:05:00,799.37,800.78,799.24,800.52,17716.0,796.3751,797.7798,796.2456,797.5208,17716.0
2025-01-29 13:10:00,801.44,801.89,800.73,801.89,2721.0,798.4373,798.8856,797.73,798.8856,2721.0
2025-01-29 13:15:00,801.48,803.3,801.47,803.08,6437.0,798.4772,800.2904,798.4672,800.0712,6437.0
2025-01-29 13:20:00,803.14,803.14,801.0,802.77,17608.0,800.131,800.131,797.999,799.7623,17608.0
2025-01-29 13:25:00,803.29,803.29,802.37,803.21,2267.0,800.2804,800.2804,799.3638,800.2007,2267.0
2025-01-29 13:30:00,803.23,803.6,802.92,803.12,7791.0,800.2206,800.5892,799.9118,800.111,7791.0
2025-01-29 13:35:00,802.9,803.6,802.0,802.07,7136.0,799.8919,800.5892,798.9952,799.065,7136.0
2025-01-29 13:40:00,802.3,802.56,800.99,802.19,9433.0,799.2941,799.5531,797.989,799.1845,9433.0
2025-01-29 13:45:00,801.93,802.55,801.29,801.29,10283.0,798.9255,799.5432,798.2879,798.2879,10283.0
2025-01-29 13:50:00,801.91,802.96,801.58,802.78,4362.0,798.9056,799.9516,798.5768,799.7723,4362.0
2025-01-29 13:55:00,802.73,803.33,802.0,802.0,5050.0,799.7225,800.3202,798.9952,798.9952,5050.0
2025-01-29 14:00:00,802.0,802.08,800.67,801.24,5791.0,798.9952,799.0749,797.6702,798.2381,5791.0
2025-01-29 14:05:00,801.09,801.91,800.78,801.25,2956.0,798.0886,798.9056,797.7798,798.248,2956.0
2025-01-29 14:10:00,801.21,801.94,800.8,801.4,5568.0,798.2082,798.9355,797.7997,798.3975,5568.0
2025-01-29 14:15:00,800.88,801.89,800.8,801.89,3187.0,797.8794,798.8856,797.7997,798.8856,3187.0
2025-01-29 14:20:00,801.68,803.26,801.58,802.89,2834.0,798.6764,800.2505,798.5768,799.8819,2834.0
2025-01-29 14:25:00,802.92,803.61,802.79,803.35,1169.0,799.9118,800.5992,799.7823,800.3402,1169.0
2025-01-29 14:30:00,803.0,804.78,802.58,804.42,5586.0,799.9915,801.7648,799.5731,801.4062,5586.0
2025-01-29 14:35:00,804.06,804.85,802.48,802.76,20591.0,801.0475,801.8346,799.4734,799.7524,20591.0
2025-01-29 14:40:00,803.29,804.9,802.0,804.77,18641.0,800.2804,801.8844,798.9952,801.7549,18641.0
2025-01-29 14:45:00,804.9,805.0,803.99,804.34,10066.0,801.8844,801.984,800.9778,801.3265,10066.0
2025-01-29 14:50:00,804.63,804.99,802.75,804.86,28516.0,801.6154,801.974,799.7424,801.8445,28516.0
2025-01-29 14:55:00,804.46,805.31,803.83,804.65,6594.0,801.446,802.2928,800.8184,801.6353,6594.0
2025-01-29 15:00:00,804.92,806.52,804.89,806.42,15983.0,801.9043,803.4983,801.8744,803.3987,15983.0
2025-01-29 15:05:00,806.64,807.11,806.13,806.57,5806.0,803.6178,804.0861,803.1098,803.5481,5806.0
2025-01-29 15:10:00,806.57,807.48,805.82,805.82,6455.0,803.5481,804.4547,802.8009,802.8009,6455.0
2025-01-29 15:15:00,806.14,806.47,805.41,806.47,10284.0,803.1197,803.4485,802.3925,803.4485,10284.0
2025-01-29 15:20:00,806.5,807.43,806.45,807.43,5314.0,803.4784,804.4049,803.4286,804.4049,5314.0
2025-01-29 15:25:00,807.35,807.5,806.68,807.16,7232.0,804.3252,804.4746,803.6577,804.1359,7232.0
2025-01-29 15:30:00,807.16,807.39,806.29,806.98,6265.0,804.1359,804.365,803.2692,803.9566,6265.0
2025-01-29 15:35:00,806.93,806.99,805.0,805.5,7778.0,803.9068,803.9665,801.984,802.4821,7778.0
2025-01-29 15:40:00,805.84,807.47,805.64,806.94,13366.0,802.8208,804.4447,802.6216,803.9167,13366.0
2025-01-29 15:45:00,806.92,806.92,805.05,805.46,10100.0,803.8968,803.8968,802.0338,802.4423,10100.0
2025-01-29 15:50:00,805.74,806.33,803.12,803.46,17817.0,802.7212,803.309,800.111,800.4498,17817.0
2025-01-29 15:55:00,803.74,804.5,802.61,804.11,63838.0,800.7287,801.4859,799.6029,801.0973,63838.0
2025-01-30 09:30:00,808.41,810.0,805.0,809.5,94875.0,805.3812,806.9653,801.984,806.4671,94875.0
2025-01-30 09:35:00,809.6,809.85,806.36,809.17,16524.0,806.5668,806.8158,803.3389,806.1384,16524.0
2025-01-30 09:40:00,809.18,810.21,807.93,809.13,16875.0,806.1483,807.1745,804.903,806.0985,16875.0
2025-01-30 09:45:00,809.13,810.36,808.76,810.01,25020.0,806.0985,807.3239,805.7299,806.9752,25020.0
2025-01-30 09:50:00,809.93,810.35,808.45,809.55,22888.0,806.8955,807.3139,805.4211,806.5169,22888.0
2025-01-30 09:55:00,808.95,810.0,807.68,808.61,22557.0,805.9192,806.9653,804.6539,805.5805,22557.0
2025-01-30 10:00:00,808.67,810.75,808.62,810.75,19861.0,805.6402,807.7124,805.5904,807.7124,19861.0
2025-01-30 10:05:00,810.75,811.0,808.48,808.69,12280.0,807.7124,807.9615,805.451,805.6602,12280.0
2025-01-30 10:10:00,808.96,809.11,808.18,808.54,3704.0,805.9292,806.0786,805.1521,805.5107,3704.0
2025-01-30 10:15:00,808.89,809.69,808.72,809.45,6154.0,805.8594,806.6564,805.6901,806.4173,6154.0
2025-01-30 10:20:00,809.58,812.51,809.58,811.25,27034.0,806.5468,809.4659,806.5468,808.2106,27034.0
2025-01-30 10:25:00,811.15,812.14,810.03,810.04,3445.0,808.1109,809.0972,806.9951,807.0051,3445.0
2025-01-30 10:30:00,810.67,810.67,808.04,808.76,5036.0,807.6327,807.6327,805.0126,805.7299,5036.0
2025-01-30 10:35:00,808.38,810.85,808.38,810.25,8906.0,805.3513,807.8121,805.3513,807.2143,8906.0
2025-01-30 10:40:00,810.59,810.7,808.05,808.1,4572.0,807.553,807.6626,805.0226,805.0724,4572.0
2025-01-30 10:45:00,808.48,808.48,807.65,807.86,1026.0,805.451,805.451,804.6241,804.8333,1026.0
2025-01-30 10:50:00,808.15,809.75,807.7,808.99,8221.0,805.1222,806.7162,804.6739,805.959,8221.0
2025-01-30 10:55:00,808.59,809.96,808.0,809.95,5643.0,805.5605,806.9254,804.9727,806.9154,5643.0
2025-01-30 11:00:00,809.7,809.98,808.77,809.75,7154.0,806.6664,806.9453,805.7399,806.7162,7154.0
2025-01-30 11:05:00,809.76,809.95,809.07,809.25,6058.0,806.7262,806.9154,806.0387,806.2181,6058.0
2025-01-30 11:10:00,809.48,809.48,808.09,809.05,10165.0,806.4472,806.4472,805.0624,806.0188,10165.0
2025-01-30 11:15:00,809.0,809.61,808.46,808.51,4244.0,805.969,806.5767,805.431,805.4808,4244.0
2025-01-30 11:20:00,809.06,809.67,808.66,809.33,3941.0,806.0288,806.6365,805.6303,806.2978,3941.0
2025-01-30 11:25:00,809.21,809.78,808.01,808.69,7594.0,806.1782,806.7461,804.9827,805.6602,7594.0
2025-01-30 11:30:00,809.05,809.59,808.2,809.38,8388.0,806.0188,806.5568,805.172,806.3476,8388.0
2025-01-30 11:35:00,809.76,810.4,809.5,810.18,16058.0,806.7262,807.3638,806.4671,807.1446,16058.0
2025-01-30 11:40:00,810.1,810.41,809.9,810.18,15459.0,807.0649,807.3737,806.8656,807.1446,15459.0
2025-01-30 11:45:00,810.27,810.27,809.17,809.35,10385.0,807.2342,807.2342,806.1384,806.3177,10385.0
2025-01-30 11:50:00,809.38,809.72,808.72,808.84,7549.0,806.3476,806.6863,805.6901,805.8096,7549.0
2025-01-30 11:55:00,808.96,809.87,808.74,809.56,12298.0,805.9292,806.8357,805.71,806.5269,12298.0
2025-01-30 12:00:00,809.46,811.45,809.25,811.35,9251.0,806.4273,808.4098,806.2181,808.3102,9251.0
2025-01-30 12:05:00,811.37,812.76,810.05,812.74,15509.0,808.3301,809.7149,807.0151,809.695,15509.0
2025-01-30 12:10:00,812.53,813.66,812.39,812.39,7959.0,809.4858,810.6115,809.3463,809.3463,7959.0
2025-01-30 12:15:00,812.92,813.39,812.45,813.08,6532.0,809.8743,810.3426,809.4061,810.0337,6532.0
2025-01-30 12:20:00,812.86,814.85,812.86,814.85,7619.0,809.8145,811.7971,809.8145,811.7971,7619.0
2025-01-30 12:25:00,814.4,815.13,813.83,814.3,14137.0,811.3488,812.076,810.7809,811.2491,14137.0
2025-01-30 12:30:00,814.45,815.14,814.15,814.78,6493.0,811.3986,812.086,811.0997,811.7273,6493.0
2025-01-30 12:35:00,815.35,815.92,814.6,815.7,5295.0,812.2952,812.8631,811.548,812.6439,5295.0
2025-01-30 12:40:00,815.76,815.86,814.84,814.84,5786.0,812.7037,812.8033,811.7871,811.7871,5786.0
2025-01-30 12:45:00,814.98,815.3,814.43,814.65,8478.0,811.9266,812.2454,811.3787,811.5978,8478.0
2025-01-30 12:50:00,814.96,815.59,814.54,815.59,6416.0,811.9067,812.5343,811.4882,812.5343,6416.0
2025-01-30 12:55:00,815.68,820.21,815.68,819.52,30031.0,812.624,817.137,812.624,816.4496,30031.0
2025-01-30 13:00:00,819.41,820.95,819.21,820.48,13957.0,816.34,817.8742,816.1407,817.406,13957.0
2025-01-30 13:05:00,820.95,821.85,820.68,821.35,12489.0,817.8742,818.7709,817.6052,818.2727,12489.0
2025-01-30 13:10:00,821.64,821.64,819.77,819.77,9887.0,818.5616,818.5616,816.6987,816.6987,9887.0
2025-01-30 13:15:00,819.7,821.0,819.18,820.71,8996.0,816.6289,817.924,816.1109,817.6351,8996.0
2025-01-30 13:20:00,820.52,821.34,820.17,820.87,10313.0,817.4458,818.2628,817.0972,817.7945,10313.0
2025-01-30 13:25:00,820.9,821.45,820.65,821.17,9005.0,817.8244,818.3724,817.5754,818.0934,9005.0
2025-01-30 13:30:00,821.24,821.5,820.86,821.04,6140.0,818.1631,818.4222,817.7846,817.9639,6140.0
2025-01-30 13:35:00,820.88,821.12,819.6,819.84,7990.0,817.8045,818.0436,816.5293,816.7684,7990.0
2025-01-30 13:40:00,820.03,820.14,818.0,818.0,18531.0,816.9577,817.0673,814.9353,814.9353,18531.0
2025-01-30 13:45:00,817.6,819.23,817.6,818.91,6989.0,814.5368,816.1607,814.5368,815.8419,6989.0
2025-01-30 13:50:00,818.86,818.89,818.29,818.33,5896.0,815.7921,815.8219,815.2242,815.264,5896.0
2025-01-30 13:55:00,818.54,819.09,818.34,818.83,10169.0,815.4733,816.0212,815.274,815.7622,10169.0
2025-01-30 14:00:00,818.58,818.63,817.11,817.73,9788.0,815.5131,815.5629,814.0486,814.6663,9788.0
2025-01-30 14:05:00,817.78,818.05,817.21,817.72,5803.0,814.7161,814.9851,814.1482,814.6563,5803.0
2025-01-30 14:10:00,817.72,819.54,817.59,819.12,11181.0,814.6563,816.4695,814.5268,816.0511,11181.0
2025-01-30 14:15:00,819.5,820.47,819.5,819.86,23067.0,816.4297,817.396,816.4297,816.7883,23067.0
2025-01-30 14:20:00,819.83,820.76,819.62,820.48,15439.0,816.7584,817.6849,816.5492,817.406,15439.0
2025-01-30 14:25:00,820.19,820.59,819.44,820.25,7497.0,817.1171,817.5156,816.3699,817.1769,7497.0
2025-01-30 14:30:00,820.27,820.54,819.76,819.9,8646.0,817.1968,817.4658,816.6887,816.8282,8646.0
2025-01-30 14:35:00,819.9,820.16,818.73,819.08,10673.0,816.8282,817.0872,815.6625,816.0112,10673.0
2025-01-30 14:40:00,819.43,820.06,819.3,819.58,2812.0,816.3599,816.9876,816.2304,816.5094,2812.0
2025-01-30 14:45:00,819.87,819.88,818.17,818.5,8097.0,816.7983,816.8082,815.1046,815.4334,8097.0
2025-01-30 14:50:00,818.5,819.25,818.09,819.23,6291.0,815.4334,816.1806,815.0249,816.1607,6291.0
2025-01-30 14:55:00,819.15,820.58,819.14,820.21,12716.0,816.081,817.5056,816.071,817.137,12716.0
2025-01-30 15:00:00,820.41,821.5,820.41,821.46,7730.0,817.3363,818.4222,817.3363,818.3823,7730.0
2025-01-30 15:05:00,821.44,822.68,821.1,822.68,20157.0,818.3624,819.5977,818.0237,819.5977,20157.0
2025-01-30 15:10:00,822.62,823.16,822.17,822.18,13360.0,819.538,820.076,819.0897,819.0996,13360.0
2025-01-30 15:15:00,822.11,822.63,821.46,822.59,6704.0,819.0299,819.5479,818.3823,819.5081,6704.0
2025-01-30 15:20:00,822.6,822.81,821.78,822.2,12081.0,819.518,819.7273,818.7011,819.1195,12081.0
2025-01-30 15:25:00,821.86,823.0,821.86,822.8,20886.0,818.7808,819.9166,818.7808,819.7173,20886.0
2025-01-30 15:30:00,823.0,823.43,822.61,823.32,14995.0,819.9166,820.3449,819.528,820.2354,14995.0
2025-01-30 15:35:00,823.32,823.33,820.8,820.81,22520.0,820.2354,820.2453,817.7248,817.7348,22520.0
2025-01-30 15:40:00,820.82,822.21,819.94,820.32,26036.0,817.7447,819.1295,816.868,817.2466,26036.0
2025-01-30 15:45:00,820.36,823.33,819.78,823.0,22859.0,817.2864,820.2453,816.7086,819.9166,22859.0
2025-01-30 15:50:00,822.81,824.18,820.86,823.32,40519.0,819.7273,821.0921,817.7846,820.2354,40519.0
2025-01-30 15:55:00,823.15,824.62,822.92,823.25,90821.0,820.066,821.5305,819.8369,820.1656,90821.0
2025-01-31 09:30:00,823.0,824.0,817.42,820.02,61382.0,819.9166,820.9128,814.3575,816.9477,61382.0
2025-01-31 09:35:00,820.98,823.03,820.37,822.25,47706.0,817.9041,819.9464,817.2964,819.1694,47706.0
2025-01-31 09:40:00,822.41,826.06,821.92,826.06,24054.0,819.3288,822.9651,818.8406,822.9651,24054.0
2025-01-31 09:45:00,825.77,827.0,825.14,825.95,18202.0,822.6762,823.9016,822.0485,822.8555,18202.0
2025-01-31 09:50:00,825.9,826.06,824.01,824.27,13994.0,822.8057,822.9651,820.9228,821.1818,13994.0
2025-01-31 09:55:00,824.46,825.66,824.45,825.04,7485.0,821.3711,822.5666,821.3611,821.9489,7485.0
2025-01-31 10:00:00,825.35,826.0,824.52,824.58,12889.0,822.2577,822.9053,821.4309,821.4906,12889.0
2025-01-31 10:05:00,824.44,825.74,823.4,825.58,9479.0,821.3512,822.6463,820.3151,822.4869,9479.0
2025-01-31 10:10:00,825.31,827.35,825.3,825.47,17503.0,822.2179,824.2503,822.2079,822.3773,17503.0
2025-01-31 10:15:00,825.57,825.59,824.68,825.57,9851.0,822.4769,822.4968,821.5903,822.4769,9851.0
2025-01-31 10:20:00,825.27,825.5,824.34,824.69,9366.0,822.178,822.4072,821.2515,821.6002,9366.0
2025-01-31 10:25:00,824.28,826.51,824.2,826.51,8731.0,821.1918,823.4134,821.1121,823.4134,8731.0
2025-01-31 10:30:00,826.41,827.25,826.01,826.27,16609.0,823.3138,824.1506,822.9153,823.1743,16609.0
2025-01-31 10:35:00,826.03,826.03,823.61,823.91,11721.0,822.9352,822.9352,820.5243,820.8231,11721.0
2025-01-31 10:40:00,824.2,824.4,823.0,823.7,8023.0,821.1121,821.3113,819.9166,820.6139,8023.0
2025-01-31 10:45:00,823.17,824.06,823.0,823.9,10118.0,820.0859,820.9726,819.9166,820.8132,10118.0
2025-01-31 10:50:00,823.65,823.94,822.22,822.46,8762.0,820.5641,820.853,819.1395,819.3786,8762.0
2025-01-31 10:55:00,822.66,822.99,821.81,822.72,9392.0,819.5778,819.9066,818.731,819.6376,9392.0
2025-01-31 11:00:00,822.33,823.41,821.82,823.4,16221.0,819.2491,820.325,818.741,820.3151,16221.0
2025-01-31 11:05:00,822.74,824.0,822.74,823.66,10053.0,819.6575,820.9128,819.6575,820.5741,10053.0
2025-01-31 11:10:00,823.57,823.71,822.45,823.38,6621.0,820.4844,820.6239,819.3686,820.2951,6621.0
2025-01-31 11:15:00,823.43,823.63,822.41,823.01,4836.0,820.3449,820.5442,819.3288,819.9265,4836.0
2025-01-31 11:20:00,823.01,823.3,822.38,822.38,3530.0,819.9265,820.2154,819.2989,819.2989,3530.0
2025-01-31 11:25:00,822.62,822.81,821.51,821.59,4428.0,819.538,819.7273,818.4321,818.5118,4428.0
2025-01-31 11:30:00,821.4,821.59,820.42,820.5,9359.0,818.3225,818.5118,817.3462,817.4259,9359.0
2025-01-31 11:35:00,820.5,821.46,820.46,821.36,7443.0,817.4259,818.3823,817.3861,818.2827,7443.0
2025-01-31 11:40:00,821.53,822.15,821.2,821.76,6411.0,818.4521,819.0697,818.1233,818.6812,6411.0
2025-01-31 11:45:00,821.96,822.18,820.47,820.47,3678.0,818.8804,819.0996,817.396,817.396,3678.0
2025-01-31 11:50:00,820.88,821.15,819.71,819.91,13924.0,817.8045,818.0735,816.6389,816.8381,13924.0
2025-01-31 11:55:00,819.74,821.0,819.73,820.95,4504.0,816.6688,817.924,816.6588,817.8742,4504.0
2025-01-31 12:00:00,820.78,822.06,820.51,822.06,9646.0,817.7049,818.9801,817.4359,818.9801,9646.0
2025-01-31 12:05:00,821.37,822.57,821.33,821.86,6164.0,818.2927,819.4882,818.2528,818.7808,6164.0
2025-01-31 12:10:00,821.81,821.87,821.33,821.87,1467.0,818.731,818.7908,818.2528,818.7908,1467.0
2025-01-31 12:15:00,821.43,822.04,820.7,822.04,4047.0,818.3524,818.9601,817.6252,818.9601,4047.0
2025-01-31 12:20:00,821.96,823.08,821.6,823.0,8765.0,818.8804,819.9963,818.5218,819.9166,8765.0
2025-01-31 12:25:00,823.15,823.99,822.83,823.99,4145.0,820.066,820.9028,819.7472,820.9028,4145.0
2025-01-31 12:30:00,823.92,824.0,823.39,824.0,11329.0,820.8331,820.9128,820.3051,820.9128,11329.0
2025-01-31 12:35:00,823.64,824.0,822.55,822.69,9241.0,820.5542,820.9128,819.4682,819.6077,9241.0
2025-01-31 12:40:00,822.62,822.86,822.37,822.85,3114.0,819.538,819.7771,819.2889,819.7671,3114.0
2025-01-31 12:45:00,822.77,823.32,822.53,823.32,2632.0,819.6874,820.2354,819.4483,820.2354,2632.0
2025-01-31 12:50:00,823.3,823.55,822.77,823.14,6734.0,820.2154,820.4645,819.6874,820.056,6734.0
2025-01-31 12:55:00,822.64,823.2,822.29,823.2,5908.0,819.5579,820.1158,819.2092,820.1158,5908.0
2025-01-31 13:00:00,822.88,823.22,822.31,823.12,2301.0,819.797,820.1357,819.2291,820.0361,2301.0
2025-01-31 13:05:00,822.54,823.71,822.54,823.57,2929.0,819.4583,820.6239,819.4583,820.4844,2929.0
2025-01-31 13:10:00,823.6,824.0,823.39,823.45,2711.0,820.5143,820.9128,820.3051,820.3649,2711.0
2025-01-31 13:15:00,823.76,823.94,822.01,822.44,8828.0,820.6737,820.853,818.9303,819.3586,8828.0
2025-01-31 13:20:00,822.25,823.49,822.25,822.65,7704.0,819.1694,820.4047,819.1694,819.5679,7704.0
2025-01-31 13:25:00,822.0,822.59,821.9,822.49,6530.0,818.9203,819.5081,818.8207,819.4085,6530.0
2025-01-31 13:30:00,822.02,823.13,822.0,822.01,5034.0,818.9402,820.0461,818.9203,818.9303,5034.0
2025-01-31 13:35:00,821.97,822.4,821.07,821.69,3522.0,818.8904,819.3188,817.9938,818.6115,3522.0
2025-01-31 13:40:00,821.57,822.16,821.38,821.56,4716.0,818.4919,819.0797,818.3026,818.4819,4716.0
2025-01-31 13:45:00,821.76,822.34,821.55,821.87,2635.0,818.6812,819.259,818.472,818.7908,2635.0
2025-01-31 13:50:00,821.8,822.12,820.05,820.51,4915.0,818.721,819.0398,816.9776,817.4359,4915.0
2025-01-31 13:55:00,820.65,821.0,819.32,819.39,6154.0,817.5754,817.924,816.2503,816.3201,6154.0
2025-01-31 14:00:00,819.96,820.0,818.1,818.3,19203.0,816.8879,816.9278,815.0349,815.2342,19203.0
2025-01-31 14:05:00,818.08,818.41,816.67,816.82,10208.0,815.015,815.3437,813.6103,813.7597,10208.0
2025-01-31 14:10:00,816.76,818.14,816.5,818.14,3925.0,813.6999,815.0748,813.4409,815.0748,3925.0
2025-01-31 14:15:00,818.28,818.3,816.97,817.33,7225.0,815.2142,815.2342,813.9091,814.2678,7225.0
2025-01-31 14:20:00,817.38,818.0,816.74,818.0,9427.0,814.3176,814.9353,813.68,814.9353,9427.0
2025-01-31 14:25:00,818.46,818.87,817.78,818.1,12317.0,815.3936,815.802,814.7161,815.0349,12317.0
2025-01-31 14:30:00,817.78,818.39,817.78,818.03,17626.0,814.7161,815.3238,814.7161,814.9652,17626.0
2025-01-31 14:35:00,818.03,818.2,817.63,817.98,5937.0,814.9652,815.1345,814.5667,814.9154,5937.0
2025-01-31 14:40:00,817.76,818.09,816.41,816.68,5990.0,814.6962,815.0249,813.3512,813.6202,5990.0
2025-01-31 14:45:00,816.43,816.65,814.13,815.34,20070.0,813.3712,813.5903,811.0798,812.2852,20070.0
2025-01-31 14:50:00,815.4,816.39,814.8,816.38,13002.0,812.345,813.3313,811.7473,813.3214,13002.0
2025-01-31 14:55:00,816.82,817.68,816.38,816.52,7612.0,813.7597,814.6165,813.3214,813.4608,7612.0
2025-01-31 15:00:00,816.43,816.45,813.69,813.7,26177.0,813.3712,813.3911,810.6414,810.6514,26177.0
2025-01-31 15:05:00,814.26,814.55,813.6,814.41,12835.0,811.2093,811.4982,810.5518,811.3587,12835.0
2025-01-31 15:10:00,814.41,816.69,814.41,815.11,15288.0,811.3587,813.6302,811.3587,812.0561,15288.0
2025-01-31 15:15:00,815.36,816.67,815.12,816.36,4363.0,812.3052,813.6103,812.0661,813.3014,4363.0
2025-01-31 15:20:00,815.98,816.24,814.87,816.24,6330.0,812.9229,813.1819,811.817,813.1819,6330.0
2025-01-31 15:25:00,816.5,817.12,816.27,816.87,6646.0,813.4409,814.0586,813.2118,813.8095,6646.0
2025-01-31 15:30:00,817.08,818.3,817.08,817.66,6554.0,814.0187,815.2342,814.0187,814.5966,6554.0
2025-01-31 15:35:00,817.99,818.01,816.35,816.79,11992.0,814.9253,814.9452,813.2915,813.7298,11992.0
2025-01-31 15:40:00,816.61,817.72,816.57,817.11,5437.0,813.5505,814.6563,813.5106,814.0486,5437.0
2025-01-31 15:45:00,817.09,818.32,816.56,817.55,6784.0,814.0287,815.2541,813.5007,814.487,6784.0
2025-01-31 15:50:00,818.13,818.31,812.5,812.83,35988.0,815.0648,815.2441,809.4559,809.7847,35988.0
2025-01-31 15:55:00,812.51,813.03,811.03,811.09,87102.0,809.4659,809.9839,807.9914,808.0512,87102.0
2025-02-03 09:30:00,804.27,809.62,804.27,809.62,1815.0,801.2567,806.5867,801.2567,806.5867,1815.0
2025-02-03 09:35:00,811.34,814.4,808.0,813.7,105967.0,808.3002,811.3488,804.9727,810.6514,105967.0
2025-02-03 09:40:00,814.0,817.96,811.74,816.19,36783.0,810.9503,814.8954,808.6987,813.1321,36783.0
2025-02-03 09:45:00,815.24,815.95,813.05,815.49,42923.0,812.1856,812.893,810.0038,812.4347,42923.0
2025-02-03 09:50:00,815.54,815.54,812.1,812.8,24095.0,812.4845,812.4845,809.0574,809.7548,24095.0
2025-02-03 09:55:00,813.17,813.17,806.5,806.53,33080.0,810.1234,810.1234,803.4784,803.5083,33080.0
2025-02-03 10:00:00,806.5,807.98,804.5,805.08,23613.0,803.4784,804.9528,801.4859,802.0637,23613.0
2025-02-03 10:05:00,804.89,806.85,804.39,806.63,44415.0,801.8744,803.8271,801.3763,803.6079,44415.0
2025-02-03 10:10:00,806.73,807.18,804.36,804.36,33429.0,803.7075,804.1558,801.3464,801.3464,33429.0
2025-02-03 10:15:00,804.0,804.82,802.47,802.88,38667.0,800.9877,801.8047,799.4635,799.8719,38667.0
2025-02-03 10:20:00,802.88,810.23,801.75,810.23,57782.0,799.8719,807.1944,798.7462,807.1944,57782.0
2025-02-03 10:25:00,809.96,810.74,807.04,807.68,23138.0,806.9254,807.7025,804.0163,804.6539,23138.0
2025-02-03 10:30:00,807.66,808.32,806.29,807.93,18369.0,804.634,805.2916,803.2692,804.903,18369.0
2025-02-03 10:35:00,807.93,811.01,807.71,810.45,21129.0,804.903,807.9715,804.6838,807.4136,21129.0
2025-02-03 10:40:00,809.94,811.62,809.6,810.28,11139.0,806.9055,808.5792,806.5668,807.2442,11139.0
2025-02-03 10:45:00,809.93,810.88,809.67,810.44,16630.0,806.8955,807.842,806.6365,807.4036,16630.0
2025-02-03 10:50:00,810.44,811.39,810.0,810.72,10185.0,807.4036,808.35,806.9653,807.6826,10185.0
2025-02-03 10:55:00,810.69,811.57,809.9,810.49,9956.0,807.6527,808.5294,806.8656,807.4534,9956.0
2025-02-03 11:00:00,810.19,811.5,809.5,811.5,8480.0,807.1545,808.4596,806.4671,808.4596,8480.0
2025-02-03 11:05:00,811.53,811.53,809.61,810.45,5349.0,808.4895,808.4895,806.5767,807.4136,5349.0
2025-02-03 11:10:00,810.45,812.83,810.44,812.72,11388.0,807.4136,809.7847,807.4036,809.6751,11388.0
2025-02-03 11:15:00,812.55,814.6,812.54,814.03,7312.0,809.5057,811.548,809.4957,810.9802,7312.0
2025-02-03 11:20:00,814.0,816.12,813.77,815.23,14802.0,810.9503,813.0623,810.7211,812.1757,14802.0
2025-02-03 11:25:00,815.46,816.12,813.79,814.33,9926.0,812.4048,813.0623,810.7411,811.279,9926.0
2025-02-03 11:30:00,814.43,814.84,812.89,814.35,14744.0,811.3787,811.7871,809.8444,811.299,14744.0
2025-02-03 11:35:00,814.43,816.35,814.4,816.35,8305.0,811.3787,813.2915,811.3488,813.2915,8305.0
2025-02-03 11:40:00,816.28,816.98,815.59,816.65,12484.0,813.2217,813.9191,812.5343,813.5903,12484.0
2025-02-03 11:45:00,816.65,817.57,815.49,817.25,29815.0,813.5903,814.5069,812.4347,814.1881,29815.0
2025-02-03 11:50:00,817.24,817.47,815.83,816.17,15630.0,814.1781,814.4073,812.7734,813.1121,15630.0
2025-02-03 11:55:00,816.0,816.38,815.04,815.49,25225.0,812.9428,813.3214,811.9864,812.4347,25225.0
2025-02-03 12:00:00,815.44,815.7,814.32,814.4,16532.0,812.3849,812.6439,811.2691,811.3488,16532.0
2025-02-03 12:05:00,814.4,816.0,814.39,815.63,24029.0,811.3488,812.9428,811.3388,812.5742,24029.0
2025-02-03 12:10:00,815.63,815.7,814.29,814.8,6614.0,812.5742,812.6439,811.2392,811.7473,6614.0
2025-02-03 12:15:00,814.73,815.81,814.33,815.22,6331.0,811.6775,812.7535,811.279,812.1657,6331.0
2025-02-03 12:20:00,815.63,816.98,814.98,816.97,11404.0,812.5742,813.9191,811.9266,813.9091,11404.0
2025-02-03 12:25:00,816.53,817.25,815.65,815.67,7951.0,813.4708,814.1881,812.5941,812.614,7951.0
2025-02-03 12:30:00,815.65,815.73,814.16,814.16,6223.0,812.5941,812.6738,811.1097,811.1097,6223.0
2025-02-03 12:35:00,814.71,815.43,813.06,813.06,10838.0,811.6576,812.3749,810.0138,810.0138,10838.0
2025-02-03 12:40:00,813.13,814.28,813.13,814.28,9744.0,810.0835,811.2292,810.0835,811.2292,9744.0
2025-02-03 12:45:00,813.94,814.28,813.27,814.19,7914.0,810.8905,811.2292,810.223,811.1396,7914.0
2025-02-03 12:50:00,813.98,815.14,813.69,815.14,7077.0,810.9303,812.086,810.6414,812.086,7077.0
2025-02-03 12:55:00,814.74,814.85,813.21,814.58,9284.0,811.6875,811.7971,810.1632,811.5281,9284.0
2025-02-03 13:00:00,814.8,814.88,813.38,814.62,10222.0,811.7473,811.827,810.3326,811.5679,10222.0
2025-02-03 13:05:00,814.64,814.71,813.0,813.69,6729.0,811.5879,811.6576,809.954,810.6414,6729.0
2025-02-03 13:10:00,813.51,813.71,812.65,813.36,8280.0,810.4621,810.6614,809.6053,810.3127,8280.0
2025-02-03 13:15:00,813.4,814.31,813.08,813.27,4964.0,810.3525,811.2591,810.0337,810.223,4964.0
2025-02-03 13:20:00,813.16,813.8,813.06,813.53,5898.0,810.1134,810.751,810.0138,810.482,5898.0
2025-02-03 13:25:00,813.66,814.51,813.66,813.72,9414.0,810.6115,811.4584,810.6115,810.6713,9414.0
2025-02-03 13:30:00,813.7,815.0,813.64,814.74,7251.0,810.6514,811.9465,810.5916,811.6875,7251.0
2025-02-03 13:35:00,814.84,815.1,813.4,814.7,8545.0,811.7871,812.0461,810.3525,811.6476,8545.0
2025-02-03 13:40:00,814.39,814.78,813.75,814.08,3405.0,811.3388,811.7273,810.7012,811.03,3405.0
2025-02-03 13:45:00,814.09,815.15,813.87,814.92,14176.0,811.0399,812.096,810.8208,811.8668,14176.0
2025-02-03 13:50:00,815.0,815.05,814.61,814.63,4627.0,811.9465,811.9963,811.558,811.5779,4627.0
2025-02-03 13:55:00,814.68,814.93,812.57,812.79,4909.0,811.6277,811.8768,809.5256,809.7448,4909.0
2025-02-03 14:00:00,812.79,813.02,811.62,812.22,11125.0,809.7448,809.9739,808.5792,809.1769,11125.0
2025-02-03 14:05:00,812.22,813.7,811.94,813.5,14961.0,809.1769,810.6514,808.898,810.4521,14961.0
2025-02-03 14:10:00,813.21,814.0,812.65,813.62,6178.0,810.1632,810.9503,809.6053,810.5717,6178.0
2025-02-03 14:15:00,813.8,814.21,813.35,813.98,3909.0,810.751,811.1595,810.3027,810.9303,3909.0
2025-02-03 14:20:00,813.78,813.9,813.46,813.71,4501.0,810.7311,810.8506,810.4123,810.6614,4501.0
2025-02-03 14:25:00,813.94,813.94,813.24,813.43,5871.0,810.8905,810.8905,810.1931,810.3824,5871.0
2025-02-03 14:30:00,813.43,813.89,813.22,813.66,4534.0,810.3824,810.8407,810.1732,810.6115,4534.0
2025-02-03 14:35:00,813.76,814.24,813.44,814.04,4762.0,810.7112,811.1894,810.3924,810.9901,4762.0
2025-02-03 14:40:00,813.98,814.37,813.72,813.8,4074.0,810.9303,811.3189,810.6713,810.751,4074.0
2025-02-03 14:45:00,813.8,814.48,813.8,814.2,7841.0,810.751,811.4285,810.751,811.1495,7841.0
2025-02-03 14:50:00,814.23,814.48,813.27,813.27,3860.0,811.1794,811.4285,810.223,810.223,3860.0
2025-02-03 14:55:00,813.66,814.11,813.04,814.07,7239.0,810.6115,811.0599,809.9939,811.02,7239.0
2025-02-03 15:00:00,814.06,814.08,813.43,813.74,7038.0,811.01,811.03,810.3824,810.6912,7038.0
2025-02-03 15:05:00,813.43,813.43,811.35,811.84,13433.0,810.3824,810.3824,808.3102,808.7984,13433.0
2025-02-03 15:10:00,812.0,812.0,811.17,811.38,9897.0,808.9578,808.9578,808.1309,808.3401,9897.0
2025-02-03 15:15:00,811.38,811.99,811.2,811.75,9012.0,808.3401,808.9478,808.1608,808.7087,9012.0
2025-02-03 15:20:00,811.77,812.7,810.93,811.39,10211.0,808.7286,809.6551,807.8918,808.35,10211.0
2025-02-03 15:25:00,810.88,811.12,809.58,810.56,12184.0,807.842,808.0811,806.5468,807.5232,12184.0
2025-02-03 15:30:00,810.49,810.98,809.65,810.08,13089.0,807.4534,807.9416,806.6166,807.045,13089.0
2025-02-03 15:35:00,810.07,811.14,809.58,811.13,9264.0,807.035,808.101,806.5468,808.091,9264.0
2025-02-03 15:40:00,811.25,811.96,810.56,811.58,11840.0,808.2106,808.9179,807.5232,808.5393,11840.0
2025-02-03 15:45:00,811.61,812.83,811.6,812.66,13126.0,808.5692,809.7847,808.5593,809.6153,13126.0
2025-02-03 15:50:00,812.91,813.84,811.74,812.97,15318.0,809.8644,810.7909,808.6987,809.9241,15318.0
2025-02-03 15:55:00,812.75,812.93,810.57,810.74,78080.0,809.705,809.8843,807.5331,807.7025,78080.0
2025-02-04 09:30:00,811.22,814.43,810.25,814.14,73654.0,808.1807,811.3787,807.2143,811.0897,73654.0
2025-02-04 09:35:00,812.88,813.87,809.25,812.17,10274.0,809.8345,810.8208,806.2181,809.1271,10274.0
2025-02-04 09:40:00,811.31,812.61,809.2,811.72,9524.0,808.2703,809.5655,806.1683,808.6788,9524.0
2025-02-04 09:45:00,811.22,811.83,808.15,810.23,85003.0,808.1807,808.7884,805.1222,807.1944,85003.0
2025-02-04 09:50:00,810.28,812.04,810.0,811.77,19518.0,807.2442,808.9976,806.9653,808.7286,19518.0
2025-02-04 09:55:00,811.83,812.62,811.08,811.08,10152.0,808.7884,809.5754,808.0412,808.0412,10152.0
2025-02-04 10:00:00,811.42,812.53,810.0,811.65,20962.0,808.3799,809.4858,806.9653,808.6091,20962.0
2025-02-04 10:05:00,812.2,812.2,810.33,810.84,12465.0,809.157,809.157,807.294,807.8021,12465.0
2025-02-04 10:10:00,811.49,813.42,811.47,813.25,30892.0,808.4497,810.3724,808.4297,810.2031,30892.0
2025-02-04 10:15:00,813.13,814.13,812.8,813.87,22637.0,810.0835,811.0798,809.7548,810.8208,22637.0
2025-02-04 10:20:00,813.88,814.5,809.43,810.51,43954.0,810.8307,811.4484,806.3974,807.4733,43954.0
2025-02-04 10:25:00,810.22,810.8,805.93,806.03,20954.0,807.1844,807.7623,802.9105,803.0101,20954.0
2025-02-04 10:30:00,806.0,809.67,806.0,808.7,20052.0,802.9802,806.6365,802.9802,805.6701,20052.0
2025-02-04 10:35:00,808.83,809.31,807.45,808.88,9376.0,805.7996,806.2778,804.4248,805.8495,9376.0
2025-02-04 10:40:00,808.97,809.62,808.08,808.92,8289.0,805.9391,806.5867,805.0524,805.8893,8289.0
2025-02-04 10:45:00,808.92,809.1,808.32,808.95,7555.0,805.8893,806.0686,805.2916,805.9192,7555.0
2025-02-04 10:50:00,808.53,808.58,806.99,807.0,19997.0,805.5008,805.5506,803.9665,803.9765,19997.0
2025-02-04 10:55:00,807.0,808.01,806.81,807.85,27479.0,803.9765,804.9827,803.7872,804.8233,27479.0
2025-02-04 11:00:00,808.52,808.73,806.94,807.5,8084.0,805.4908,805.7,803.9167,804.4746,8084.0
2025-02-04 11:05:00,807.54,810.0,807.54,809.41,15321.0,804.5145,806.9653,804.5145,806.3775,15321.0
2025-02-04 11:10:00,810.0,811.75,809.5,810.98,25245.0,806.9653,808.7087,806.4671,807.9416,25245.0
2025-02-04 11:15:00,810.99,811.6,810.45,810.66,18360.0,807.9515,808.5593,807.4136,807.6228,18360.0
2025-02-04 11:20:00,810.38,811.11,809.58,811.11,19297.0,807.3438,808.0711,806.5468,808.0711,19297.0
2025-02-04 11:25:00,810.56,811.75,810.43,811.33,16034.0,807.5232,808.7087,807.3936,808.2903,16034.0
2025-02-04 11:30:00,811.33,811.42,810.91,811.0,5978.0,808.2903,808.3799,807.8718,807.9615,5978.0
2025-02-04 11:35:00,810.99,811.75,810.78,811.1,27314.0,807.9515,808.7087,807.7423,808.0611,27314.0
2025-02-04 11:40:00,810.87,812.57,810.66,812.08,21042.0,807.832,809.5256,807.6228,809.0375,21042.0
2025-02-04 11:45:00,812.08,813.0,811.99,812.82,44691.0,809.0375,809.954,808.9478,809.7747,44691.0
2025-02-04 11:50:00,812.68,813.5,812.21,813.15,35000.0,809.6352,810.4521,809.167,810.1035,35000.0
2025-02-04 11:55:00,813.2,814.12,813.18,813.97,16583.0,810.1533,811.0698,810.1333,810.9204,16583.0
2025-02-04 12:00:00,813.82,814.4,813.6,814.22,53760.0,810.7709,811.3488,810.5518,811.1694,53760.0
2025-02-04 12:05:00,814.39,816.58,813.94,816.43,28504.0,811.3388,813.5206,810.8905,813.3712,28504.0
2025-02-04 12:10:00,816.43,817.08,816.0,816.55,47918.0,813.3712,814.0187,812.9428,813.4907,47918.0
2025-02-04 12:15:00,816.54,817.05,814.66,815.13,19021.0,813.4808,813.9888,811.6078,812.076,19021.0
2025-02-04 12:20:00,814.88,817.0,814.21,817.0,17776.0,811.827,813.939,811.1595,813.939,17776.0
2025-02-04 12:25:00,815.35,816.87,815.35,815.86,10373.0,812.2952,813.8095,812.2952,812.8033,10373.0
2025-02-04 12:30:00,816.16,816.16,814.53,815.38,19763.0,813.1022,813.1022,811.4783,812.3251,19763.0
2025-02-04 12:35:00,814.75,816.15,814.28,815.99,14524.0,811.6975,813.0922,811.2292,812.9328,14524.0
2025-02-04 12:40:00,816.5,816.5,815.04,815.66,22295.0,813.4409,813.4409,811.9864,812.6041,22295.0
2025-02-04 12:45:00,815.39,816.4,815.09,815.82,16524.0,812.3351,813.3413,812.0362,812.7635,16524.0
2025-02-04 12:50:00,815.82,817.28,815.58,817.28,16892.0,812.7635,814.218,812.5244,814.218,16892.0
2025-02-04 12:55:00,816.97,817.47,816.68,817.05,16803.0,813.9091,814.4073,813.6202,813.9888,16803.0
2025-02-04 13:00:00,817.05,817.4,814.56,815.16,20784.0,813.9888,814.3375,811.5082,812.1059,20784.0
2025-02-04 13:05:00,814.75,815.08,813.99,814.16,12090.0,811.6975,812.0262,810.9403,811.1097,12090.0
2025-02-04 13:10:00,814.59,815.58,813.91,814.6,17304.0,811.5381,812.5244,810.8606,811.548,17304.0
2025-02-04 13:15:00,814.6,817.86,814.38,816.94,12710.0,811.548,814.7958,811.3288,813.8793,12710.0
2025-02-04 13:20:00,817.35,818.68,816.8,818.46,7343.0,814.2877,815.6127,813.7398,815.3936,7343.0
2025-02-04 13:25:00,818.56,819.83,817.73,819.72,14500.0,815.4932,816.7584,814.6663,816.6488,14500.0
2025-02-04 13:30:00,819.6,820.56,819.5,820.14,21491.0,816.5293,817.4857,816.4297,817.0673,21491.0
2025-02-04 13:35:00,820.32,821.32,820.04,820.92,33241.0,817.2466,818.2428,816.9676,817.8443,33241.0
2025-02-04 13:40:00,820.97,821.53,820.46,821.49,28984.0,817.8942,818.4521,817.3861,818.4122,28984.0
2025-02-04 13:45:00,821.81,822.02,820.56,821.0,32700.0,818.731,818.9402,817.4857,817.924,32700.0
2025-02-04 13:50:00,821.17,822.33,820.76,822.33,7130.0,818.0934,819.2491,817.6849,819.2491,7130.0
2025-02-04 13:55:00,822.19,822.19,820.77,821.08,12410.0,819.1096,819.1096,817.6949,818.0037,12410.0
2025-02-04 14:00:00,821.15,821.58,820.66,821.51,21711.0,818.0735,818.5019,817.5853,818.4321,21711.0
2025-02-04 14:05:00,821.34,821.92,820.73,820.93,9655.0,818.2628,818.8406,817.6551,817.8543,9655.0
2025-02-04 14:10:00,821.13,822.5,820.67,822.09,14837.0,818.0536,819.4184,817.5953,819.01,14837.0
2025-02-04 14:15:00,822.13,822.13,821.36,821.67,8890.0,819.0498,819.0498,818.2827,818.5915,8890.0
2025-02-04 14:20:00,821.85,823.66,821.72,823.66,20695.0,818.7709,820.5741,818.6413,820.5741,20695.0
2025-02-04 14:25:00,823.58,824.43,822.56,822.57,23487.0,820.4944,821.3412,819.4782,819.4882,23487.0
2025-02-04 14:30:00,822.71,824.32,822.63,823.73,43507.0,819.6276,821.2316,819.5479,820.6438,43507.0
2025-02-04 14:35:00,823.72,826.27,823.68,825.69,33141.0,820.6339,823.1743,820.594,822.5965,33141.0
2025-02-04 14:40:00,825.32,825.65,823.48,824.07,17273.0,822.2279,822.5566,820.3948,820.9825,17273.0
2025-02-04 14:45:00,823.79,824.51,822.9,824.24,52270.0,820.7036,821.4209,819.8169,821.1519,52270.0
2025-02-04 14:50:00,823.86,824.67,823.83,824.56,5824.0,820.7733,821.5803,820.7434,821.4707,5824.0
2025-02-04 14:55:00,824.27,824.29,822.9,823.8,25258.0,821.1818,821.2017,819.8169,820.7136,25258.0
2025-02-04 15:00:00,823.81,824.36,823.35,824.36,8048.0,820.7235,821.2715,820.2652,821.2715,8048.0
2025-02-04 15:05:00,824.11,825.64,824.1,824.33,7258.0,821.0224,822.5467,821.0124,821.2416,7258.0
2025-02-04 15:10:00,825.1,825.98,824.15,825.46,18607.0,822.0087,822.8854,821.0622,822.3673,18607.0
2025-02-04 15:15:00,825.46,826.25,825.07,825.81,49728.0,822.3673,823.1544,821.9788,822.716,49728.0
2025-02-04 15:20:00,825.82,826.0,825.2,825.44,20132.0,822.726,822.9053,822.1083,822.3474,20132.0
2025-02-04 15:25:00,825.42,825.89,825.23,825.32,16147.0,822.3275,822.7957,822.1382,822.2279,16147.0
2025-02-04 15:30:00,824.71,826.33,824.32,826.26,14780.0,821.6201,823.2341,821.2316,823.1643,14780.0
2025-02-04 15:35:00,826.26,827.45,826.19,827.08,40866.0,823.1643,824.3499,823.0946,823.9813,40866.0
2025-02-04 15:40:00,827.18,827.44,826.67,826.94,48738.0,824.0809,824.3399,823.5728,823.8418,48738.0
2025-02-04 15:45:00,826.94,827.18,825.74,826.02,42624.0,823.8418,824.0809,822.6463,822.9252,42624.0
2025-02-04 15:50:00,826.0,827.16,824.65,825.26,35252.0,822.9053,824.061,821.5604,822.1681,35252.0
2025-02-04 15:55:00,825.37,829.04,825.18,826.43,112898.0,822.2777,825.9339,822.0884,823.3337,112898.0
2025-02-05 09:30:00,835.15,843.88,832.0,835.81,161116.0,832.021,840.7183,828.8828,832.6786,161116.0
2025-02-05 09:35:00,836.28,846.1,836.28,840.0,112916.0,833.1468,842.93,833.1468,836.8529,112916.0
2025-02-05 09:40:00,839.72,841.8,837.84,841.32,53442.0,836.5739,838.6461,834.701,838.1679,53442.0
2025-02-05 09:45:00,841.0,842.81,837.31,838.97,42152.0,837.8491,839.6523,834.1729,835.8267,42152.0
2025-02-05 09:50:00,839.21,841.96,838.39,839.21,25519.0,836.0658,838.8055,835.2489,836.0658,25519.0
2025-02-05 09:55:00,839.21,840.2,837.29,840.2,34682.0,836.0658,837.0521,834.153,837.0521,34682.0
2025-02-05 10:00:00,840.0,840.89,838.29,839.01,54046.0,836.8529,837.7395,835.1493,835.8666,54046.0
2025-02-05 10:05:00,838.95,840.0,837.39,839.09,34141.0,835.8068,836.8529,834.2526,835.9463,34141.0
2025-02-05 10:10:00,838.9,840.13,835.03,840.04,33667.0,835.757,836.9824,831.9015,836.8927,33667.0
2025-02-05 10:15:00,840.0,840.8,836.0,837.22,60877.0,836.8529,837.6499,832.8678,834.0833,60877.0
2025-02-05 10:20:00,837.22,837.68,836.0,836.92,26621.0,834.0833,834.5416,832.8678,833.7844,26621.0
2025-02-05 10:25:00,836.5,837.0,835.08,836.34,28628.0,833.366,833.8641,831.9513,833.2066,28628.0
2025-02-05 10:30:00,836.34,836.34,833.34,833.78,37704.0,833.2066,833.2066,830.2178,830.6562,37704.0
2025-02-05 10:35:00,833.77,834.34,832.81,833.83,34737.0,830.6462,831.2141,829.6898,830.706,34737.0
2025-02-05 10:40:00,833.9,835.0,832.96,833.42,14643.0,830.7757,831.8716,829.8392,830.2975,14643.0
2025-02-05 10:45:00,833.83,834.19,831.05,832.42,34980.0,830.706,831.0646,827.9364,829.3013,34980.0
2025-02-05 10:50:00,832.1,834.0,831.42,833.49,27116.0,828.9825,830.8753,828.305,830.3672,27116.0
2025-02-05 10:55:00,833.25,833.79,832.88,833.66,28901.0,830.1281,830.6661,829.7595,830.5366,28901.0
2025-02-05 11:00:00,833.23,833.66,831.44,831.94,19137.0,830.1082,830.5366,828.3249,828.8231,19137.0
2025-02-05 11:05:00,832.17,833.86,831.5,833.86,17608.0,829.0522,830.7359,828.3847,830.7359,17608.0
2025-02-05 11:10:00,833.69,834.16,832.87,833.94,17618.0,830.5665,831.0347,829.7496,830.8156,17618.0
2025-02-05 11:15:00,833.88,834.5,833.07,834.33,16769.0,830.7558,831.3735,829.9488,831.2041,16769.0
2025-02-05 11:20:00,834.63,835.18,832.44,832.66,19593.0,831.503,832.0509,829.3212,829.5404,19593.0
2025-02-05 11:25:00,832.96,835.32,832.96,835.03,24293.0,829.8392,832.1904,829.8392,831.9015,24293.0
2025-02-05 11:30:00,835.29,835.36,834.17,834.78,16107.0,832.1605,832.2302,831.0447,831.6524,16107.0
2025-02-05 11:35:00,835.1,835.3,834.77,835.22,7574.0,831.9712,832.1705,831.6425,832.0908,7574.0
2025-02-05 11:40:00,834.99,837.36,834.99,837.35,20502.0,831.8616,834.2227,831.8616,834.2128,20502.0
2025-02-05 11:45:00,837.08,838.0,836.36,837.4,10196.0,833.9438,834.8604,833.2265,834.2626,10196.0
2025-02-05 11:50:00,837.38,838.28,836.85,837.29,13425.0,834.2427,835.1393,833.7147,834.153,13425.0
2025-02-05 11:55:00,837.37,838.01,836.65,837.7,11434.0,834.2327,834.8703,833.5154,834.5615,11434.0
2025-02-05 12:00:00,837.59,839.0,837.2,838.92,14368.0,834.4519,835.8566,834.0633,835.7769,14368.0
2025-02-05 12:05:00,838.94,840.25,838.84,839.42,37419.0,835.7968,837.1019,835.6972,836.275,37419.0
2025-02-05 12:10:00,839.53,840.49,839.53,840.04,13037.0,836.3846,837.341,836.3846,836.8927,13037.0
2025-02-05 12:15:00,840.58,841.28,839.73,840.7,19330.0,837.4307,838.1281,836.5839,837.5502,19330.0
2025-02-05 12:20:00,840.56,841.31,839.54,840.9,9376.0,837.4108,838.158,836.3946,837.7495,9376.0
2025-02-05 12:25:00,841.16,843.6,841.16,842.38,18799.0,838.0085,840.4394,838.0085,839.2239,18799.0
2025-02-05 12:30:00,842.01,842.4,841.33,841.73,13111.0,838.8553,839.2439,838.1779,838.5764,13111.0
2025-02-05 12:35:00,841.73,842.92,841.4,842.52,19638.0,838.5764,839.7619,838.2476,839.3634,19638.0
2025-02-05 12:40:00,842.85,844.6,842.66,844.6,14880.0,839.6922,841.4356,839.5029,841.4356,14880.0
2025-02-05 12:45:00,844.4,845.1,844.37,845.05,16005.0,841.2364,841.9338,841.2065,841.8839,16005.0
2025-02-05 12:50:00,845.17,845.59,844.45,844.91,14695.0,842.0035,842.4219,841.2862,841.7445,14695.0
2025-02-05 12:55:00,844.91,844.91,843.81,844.53,7726.0,841.7445,841.7445,840.6486,841.3659,7726.0
2025-02-05 13:00:00,844.85,845.19,844.76,845.0,9791.0,841.6847,842.0234,841.595,841.8341,9791.0
2025-02-05 13:05:00,844.86,845.5,844.39,845.11,36197.0,841.6946,842.3323,841.2264,841.9437,36197.0
2025-02-05 13:10:00,845.2,845.67,844.24,845.25,16960.0,842.0334,842.5016,841.077,842.0832,16960.0
2025-02-05 13:15:00,845.48,845.48,843.46,844.08,18194.0,842.3123,842.3123,840.2999,840.9176,18194.0
2025-02-05 13:20:00,844.3,844.36,843.43,843.68,9137.0,841.1367,841.1965,840.27,840.5191,9137.0
2025-02-05 13:25:00,843.52,845.7,843.39,843.74,24403.0,840.3597,842.5315,840.2302,840.5788,24403.0
2025-02-05 13:30:00,843.85,844.23,842.37,842.78,25244.0,840.6884,841.067,839.214,839.6224,25244.0
2025-02-05 13:35:00,842.74,842.74,841.27,842.01,13351.0,839.5826,839.5826,838.1181,838.8553,13351.0
2025-02-05 13:40:00,842.01,843.89,841.89,843.35,29691.0,838.8553,840.7283,838.7358,840.1903,29691.0
2025-02-05 13:45:00,842.63,843.61,841.79,842.76,10768.0,839.473,840.4493,838.6362,839.6025,10768.0
2025-02-05 13:50:00,842.76,843.45,841.5,841.63,14029.0,839.6025,840.2899,838.3472,838.4768,14029.0
2025-02-05 13:55:00,841.5,842.8,841.0,842.03,13542.0,838.3472,839.6424,837.8491,838.8753,13542.0
2025-02-05 14:00:00,842.33,842.6,841.0,841.29,11817.0,839.1741,839.4431,837.8491,838.138,11817.0
2025-02-05 14:05:00,841.29,843.28,841.28,842.65,12300.0,838.138,840.1206,838.1281,839.4929,12300.0
2025-02-05 14:10:00,842.65,843.16,842.33,842.79,9071.0,839.4929,840.001,839.1741,839.6324,9071.0
2025-02-05 14:15:00,842.78,842.82,841.7,842.37,11446.0,839.6224,839.6623,838.5465,839.214,11446.0
2025-02-05 14:20:00,842.6,844.41,842.15,844.34,11281.0,839.4431,841.2463,838.9948,841.1766,11281.0
2025-02-05 14:25:00,844.57,845.32,843.83,845.32,15545.0,841.4057,842.1529,840.6685,842.1529,15545.0
2025-02-05 14:30:00,845.46,846.9,845.35,846.81,16037.0,842.2924,843.727,842.1828,843.6373,16037.0
2025-02-05 14:35:00,846.14,846.81,845.57,846.08,7219.0,842.9699,843.6373,842.402,842.9101,7219.0
2025-02-05 14:40:00,846.08,846.23,844.56,844.91,12633.0,842.9101,843.0595,841.3958,841.7445,12633.0
2025-02-05 14:45:00,845.02,845.14,843.39,843.78,14425.0,841.8541,841.9736,840.2302,840.6187,14425.0
2025-02-05 14:50:00,843.54,844.46,843.4,843.54,8981.0,840.3796,841.2961,840.2401,840.3796,8981.0
2025-02-05 14:55:00,843.53,844.28,843.44,843.86,21211.0,840.3696,841.1168,840.28,840.6984,21211.0
2025-02-05 15:00:00,843.77,844.12,842.69,843.06,12045.0,840.6087,840.9574,839.5328,839.9014,12045.0
2025-02-05 15:05:00,842.89,843.25,842.17,843.25,12513.0,839.732,840.0907,839.0147,840.0907,12513.0
2025-02-05 15:10:00,843.3,844.0,842.32,842.46,11877.0,840.1405,840.8379,839.1642,839.3036,11877.0
2025-02-05 15:15:00,842.88,843.11,842.0,842.75,14211.0,839.7221,839.9512,838.8454,839.5926,14211.0
2025-02-05 15:20:00,842.75,843.1,842.21,842.76,10833.0,839.5926,839.9412,839.0546,839.6025,10833.0
2025-02-05 15:25:00,842.88,843.89,842.85,843.73,19952.0,839.7221,840.7283,839.6922,840.5689,19952.0
2025-02-05 15:30:00,843.81,844.53,842.84,843.32,29564.0,840.6486,841.3659,839.6822,840.1604,29564.0
2025-02-05 15:35:00,843.35,844.7,843.13,844.67,12735.0,840.1903,841.5352,839.9711,841.5054,12735.0
2025-02-05 15:40:00,844.8,844.8,843.11,843.11,17457.0,841.6349,841.6349,839.9512,839.9512,17457.0
2025-02-05 15:45:00,843.13,844.07,843.12,843.81,19028.0,839.9711,840.9076,839.9612,840.6486,19028.0
2025-02-05 15:50:00,843.81,844.87,843.22,844.44,34179.0,840.6486,841.7046,840.0608,841.2762,34179.0
2025-02-05 15:55:00,844.23,845.56,842.15,843.14,124328.0,841.067,842.392,838.9948,839.9811,124328.0
2025-02-06 09:30:00,839.52,862.5,835.61,862.26,251607.0,836.3747,859.2686,832.4793,859.0295,251607.0
2025-02-06 09:35:00,861.25,866.5,860.0,862.2,122829.0,858.0232,863.2536,856.7779,858.9697,122829.0
2025-02-06 09:40:00,861.34,861.96,849.05,859.0,80969.0,858.1129,858.7306,845.869,855.7817,80969.0
2025-02-06 09:45:00,859.22,863.46,857.0,862.69,64776.0,856.0008,860.225,853.7892,859.4578,64776.0
2025-02-06 09:50:00,862.99,866.99,857.03,858.48,89189.0,859.7567,863.7417,853.8191,855.2636,89189.0
2025-02-06 09:55:00,859.46,861.97,856.19,859.99,75554.0,856.2399,858.7405,852.9822,856.768,75554.0
2025-02-06 10:00:00,858.39,860.0,854.09,857.63,34167.0,855.174,856.7779,850.8901,854.4168,34167.0
2025-02-06 10:05:00,857.5,857.5,846.4,852.16,68103.0,854.2873,854.2873,843.2289,848.9673,68103.0
2025-02-06 10:10:00,852.37,857.02,852.07,855.4,48962.0,849.1765,853.8091,848.8776,852.1952,48962.0
2025-02-06 10:15:00,856.0,857.53,853.36,857.53,28630.0,852.7929,854.3172,850.1628,854.3172,28630.0
2025-02-06 10:20:00,857.53,863.1,857.25,861.74,74988.0,854.3172,859.8663,854.0382,858.5114,74988.0
2025-02-06 10:25:00,861.96,864.0,859.03,859.46,47044.0,858.7306,860.7629,855.8116,856.2399,47044.0
2025-02-06 10:30:00,859.83,862.17,858.06,861.51,31442.0,856.6086,858.9398,854.8452,858.2823,31442.0
2025-02-06 10:35:00,862.45,870.38,862.45,868.76,109446.0,859.2187,867.119,859.2187,865.5051,109446.0
2025-02-06 10:40:00,869.99,872.29,868.05,869.53,80650.0,866.7305,869.0219,864.7978,866.2722,80650.0
2025-02-06 10:45:00,870.93,870.93,866.8,868.73,42663.0,867.667,867.667,863.5524,865.4752,42663.0
2025-02-06 10:50:00,868.73,873.0,867.49,872.26,62967.0,865.4752,869.7292,864.2399,868.992,62967.0
2025-02-06 10:55:00,872.5,873.83,867.38,868.32,57266.0,869.2311,870.5561,864.1303,865.0668,57266.0
2025-02-06 11:00:00,867.6,871.6,866.31,871.2,25459.0,864.3495,868.3345,863.0643,867.936,25459.0
2025-02-06 11:05:00,871.2,873.73,870.95,873.06,36378.0,867.936,870.4565,867.6869,869.789,36378.0
2025-02-06 11:10:00,873.31,879.0,873.04,878.77,70270.0,870.0381,875.7067,869.7691,875.4776,70270.0
2025-02-06 11:15:00,878.53,879.0,874.01,876.93,54973.0,875.2385,875.7067,870.7354,873.6445,54973.0
2025-02-06 11:20:00,876.23,878.0,873.0,874.32,52403.0,872.9471,874.7105,869.7292,871.0443,52403.0
2025-02-06 11:25:00,874.79,877.71,873.22,876.22,85526.0,871.5125,874.4216,869.9484,872.9372,85526.0
2025-02-06 11:30:00,876.24,881.65,875.48,880.9,60564.0,872.9571,878.3468,872.1999,877.5996,60564.0
2025-02-06 11:35:00,880.88,881.76,876.81,878.0,45083.0,877.5797,878.4564,873.5249,874.7105,45083.0
2025-02-06 11:40:00,878.45,884.48,878.37,883.67,93033.0,875.1588,881.1662,875.0791,880.3592,93033.0
2025-02-06 11:45:00,883.21,884.63,881.63,884.23,43472.0,879.901,881.3156,878.3269,880.9171,43472.0
2025-02-06 11:50:00,884.28,886.56,883.44,886.45,58756.0,880.967,883.2384,880.1301,883.1288,58756.0
2025-02-06 11:55:00,886.57,887.74,884.0,887.74,71589.0,883.2484,884.414,880.688,884.414,71589.0
2025-02-06 12:00:00,887.26,887.42,879.0,881.56,81521.0,883.9358,884.0952,875.7067,878.2571,81521.0
2025-02-06 12:05:00,881.56,883.0,878.8,880.14,57574.0,878.2571,879.6918,875.5075,876.8425,57574.0
2025-02-06 12:10:00,880.07,882.47,879.57,881.41,42828.0,876.7727,879.1637,876.2746,878.1077,42828.0
2025-02-06 12:15:00,881.0,881.4,878.62,879.79,21792.0,877.6992,878.0977,875.3282,876.4938,21792.0
2025-02-06 12:20:00,880.58,883.2,879.29,881.37,17832.0,877.2808,879.891,875.9957,878.0679,17832.0
2025-02-06 12:25:00,881.49,881.5,877.57,879.5,35324.0,878.1874,878.1974,874.2821,876.2049,35324.0
2025-02-06 12:30:00,879.44,880.86,877.36,878.99,35943.0,876.1451,877.5598,874.0729,875.6968,35943.0
2025-02-06 12:35:00,879.24,879.99,874.81,875.0,44413.0,875.9458,876.693,871.5324,871.7217,44413.0
2025-02-06 12:40:00,875.75,876.98,871.7,872.92,63230.0,872.4689,873.6943,868.4341,869.6495,63230.0
2025-02-06 12:45:00,872.13,872.5,868.28,869.33,45113.0,868.8625,869.2311,865.0269,866.073,45113.0
2025-02-06 12:50:00,868.72,869.34,866.01,867.05,34422.0,865.4653,866.0829,862.7654,863.8015,34422.0
2025-02-06 12:55:00,867.05,872.75,865.83,871.33,45915.0,863.8015,869.4802,862.5861,868.0655,45915.0
2025-02-06 13:00:00,871.27,874.72,869.21,874.38,44414.0,868.0057,871.4428,865.9534,871.1041,44414.0
2025-02-06 13:05:00,874.12,879.63,873.55,876.88,36045.0,870.845,876.3344,870.2772,873.5947,36045.0
2025-02-06 13:10:00,877.6,878.54,873.64,873.91,29368.0,874.312,875.2485,870.3668,870.6358,29368.0
2025-02-06 13:15:00,873.58,875.98,873.58,874.71,25722.0,870.307,872.6981,870.307,871.4328,25722.0
2025-02-06 13:20:00,874.62,875.14,870.03,871.74,27651.0,871.3432,871.8612,866.7703,868.4739,27651.0
2025-02-06 13:25:00,871.35,871.35,868.4,869.06,21369.0,868.0854,868.0854,865.1465,865.804,21369.0
2025-02-06 13:30:00,868.86,869.74,868.47,869.26,15615.0,865.6047,866.4814,865.2162,866.0032,15615.0
2025-02-06 13:35:00,869.66,871.24,867.1,871.24,26935.0,866.4017,867.9758,863.8513,867.9758,26935.0
2025-02-06 13:40:00,871.59,873.75,870.25,872.35,19998.0,868.3245,870.4764,866.9895,869.0817,19998.0
2025-02-06 13:45:00,871.96,874.83,871.11,874.17,24887.0,868.6931,871.5524,867.8463,870.8948,24887.0
2025-02-06 13:50:00,873.94,873.94,871.67,871.67,19724.0,870.6657,870.6657,868.4042,868.4042,19724.0
2025-02-06 13:55:00,871.65,873.93,870.53,873.33,22802.0,868.3843,870.6557,867.2685,870.058,22802.0
2025-02-06 14:00:00,873.4,874.53,872.6,874.11,16846.0,870.1277,871.2535,869.3307,870.8351,16846.0
2025-02-06 14:05:00,874.07,875.23,871.0,871.99,24613.0,870.7952,871.9509,867.7367,868.723,24613.0
2025-02-06 14:10:00,871.06,874.62,871.05,874.62,20648.0,867.7965,871.3432,867.7865,871.3432,20648.0
2025-02-06 14:15:00,874.62,874.62,872.8,873.18,19846.0,871.3432,871.3432,869.53,869.9085,19846.0
2025-02-06 14:20:00,873.18,873.31,868.93,869.12,28114.0,869.9085,870.0381,865.6745,865.8638,28114.0
2025-02-06 14:25:00,869.05,870.56,868.54,869.64,19303.0,865.794,867.2984,865.2859,866.3818,19303.0
2025-02-06 14:30:00,869.63,870.55,865.84,866.19,25774.0,866.3718,867.2884,862.596,862.9447,25774.0
2025-02-06 14:35:00,866.05,869.21,865.0,868.14,33333.0,862.8053,865.9534,861.7592,864.8874,33333.0
2025-02-06 14:40:00,868.14,868.52,865.09,867.18,23506.0,864.8874,865.266,861.8489,863.931,23506.0
2025-02-06 14:45:00,867.01,871.84,866.55,871.11,44569.0,863.7617,868.5736,863.3034,867.8463,44569.0
2025-02-06 14:50:00,870.74,873.0,870.31,871.82,35119.0,867.4777,869.7292,867.0493,868.5536,35119.0
2025-02-06 14:55:00,871.43,872.16,868.83,869.23,30271.0,868.1651,868.8924,865.5748,865.9733,30271.0
2025-02-06 15:00:00,869.23,871.26,868.44,870.44,41939.0,865.9733,867.9957,865.1863,867.1788,41939.0
2025-02-06 15:05:00,870.71,871.26,869.27,869.53,23651.0,867.4478,867.9957,866.0132,866.2722,23651.0
2025-02-06 15:10:00,869.06,871.16,868.55,870.33,25222.0,865.804,867.8961,865.2959,867.0692,25222.0
2025-02-06 15:15:00,870.32,870.61,868.21,868.92,25417.0,867.0593,867.3482,864.9572,865.6645,25417.0
2025-02-06 15:20:00,868.92,869.42,867.0,867.0,27063.0,865.6645,866.1626,863.7517,863.7517,27063.0
2025-02-06 15:25:00,867.35,870.3,867.23,869.87,34552.0,864.1004,867.0393,863.9808,866.6109,34552.0
2025-02-06 15:30:00,869.24,872.5,869.24,869.7,25149.0,865.9833,869.2311,865.9833,866.4416,25149.0
2025-02-06 15:35:00,869.99,871.86,869.6,871.74,45757.0,866.7305,868.5935,866.342,868.4739,45757.0
2025-02-06 15:40:00,871.22,871.79,868.86,868.86,34991.0,867.9559,868.5238,865.6047,865.6047,34991.0
2025-02-06 15:45:00,869.19,871.8,868.64,871.19,40629.0,865.9335,868.5337,865.3856,867.926,40629.0
2025-02-06 15:50:00,871.03,874.48,870.3,874.19,86303.0,867.7666,871.2037,867.0393,870.9148,86303.0
2025-02-06 15:55:00,874.41,874.58,869.63,870.99,204586.0,871.1339,871.3033,866.3718,867.7268,204586.0
2025-02-07 09:30:00,876.53,879.99,869.61,875.99,156216.0,873.246,876.693,866.3519,872.708,156216.0
2025-02-07 09:35:00,876.83,884.0,875.82,883.96,68658.0,873.5449,880.688,872.5387,880.6482,68658.0
2025-02-07 09:40:00,884.14,884.84,878.28,878.84,58903.0,880.8275,881.5249,874.9894,875.5473,58903.0
2025-02-07 09:45:00,878.54,880.27,871.04,876.63,68609.0,875.2485,876.972,867.7766,873.3456,68609.0
2025-02-07 09:50:00,876.65,882.28,876.64,881.26,44888.0,873.3655,878.9745,873.3556,877.9583,44888.0
2025-02-07 09:55:00,880.66,887.5,880.16,885.88,78044.0,877.3605,884.1749,876.8624,882.561,78044.0
2025-02-07 10:00:00,884.58,886.58,879.0,880.14,61971.0,881.2658,883.2583,875.7067,876.8425,61971.0
2025-02-07 10:05:00,880.0,884.4,879.5,881.05,45348.0,876.703,881.0865,876.2049,877.7491,45348.0
2025-02-07 10:10:00,880.85,884.69,880.05,883.14,29343.0,877.5498,881.3754,876.7528,879.8312,29343.0
2025-02-07 10:15:00,883.53,889.36,883.35,885.63,77379.0,880.2198,886.0279,880.0404,882.3119,77379.0
2025-02-07 10:20:00,885.68,888.88,885.17,887.49,36418.0,882.3617,885.5497,881.8536,884.1649,36418.0
2025-02-07 10:25:00,887.32,888.88,884.6,884.98,36282.0,883.9956,885.5497,881.2858,881.6643,36282.0
2025-02-07 10:30:00,885.0,885.76,881.64,882.36,29579.0,881.6843,882.4414,878.3368,879.0542,29579.0
2025-02-07 10:35:00,882.01,885.0,880.36,881.09,33252.0,878.7055,881.6843,877.0616,877.7889,33252.0
2025-02-07 10:40:00,881.86,882.96,878.49,879.44,21839.0,878.556,879.6519,875.1987,876.1451,21839.0
2025-02-07 10:45:00,879.1,882.96,879.01,882.71,37929.0,875.8064,879.6519,875.7167,879.4028,37929.0
2025-02-07 10:50:00,882.34,883.94,875.81,876.84,55893.0,879.0342,880.6282,872.5287,873.5548,55893.0
2025-02-07 10:55:00,876.54,880.68,876.26,880.32,28327.0,873.256,877.3804,872.977,877.0218,28327.0
2025-02-07 11:00:00,879.98,881.19,878.57,880.56,23884.0,876.6831,877.8885,875.2784,877.2609,23884.0
2025-02-07 11:05:00,880.42,880.61,878.31,878.87,16442.0,877.1214,877.3107,875.0193,875.5772,16442.0
2025-02-07 11:10:00,878.98,878.98,876.94,878.51,36779.0,875.6868,875.6868,873.6545,875.2186,36779.0
2025-02-07 11:15:00,878.51,879.88,877.4,878.54,26374.0,875.2186,876.5834,874.1127,875.2485,26374.0
2025-02-07 11:20:00,878.85,879.57,875.7,876.57,20639.0,875.5573,876.2746,872.4191,873.2858,20639.0
2025-02-07 11:25:00,875.76,878.47,875.76,876.72,28257.0,872.4789,875.1787,872.4789,873.4353,28257.0
2025-02-07 11:30:00,877.01,879.19,877.01,879.19,9480.0,873.7242,875.896,873.7242,875.896,9480.0
2025-02-07 11:35:00,879.37,879.37,877.19,877.23,11196.0,876.0754,876.0754,873.9035,873.9434,11196.0
2025-02-07 11:40:00,877.63,879.27,876.43,878.62,13364.0,874.3419,875.9757,873.1464,875.3282,13364.0
2025-02-07 11:45:00,879.73,879.73,876.8,877.93,16290.0,876.434,876.434,873.515,874.6407,16290.0
2025-02-07 11:50:00,877.51,879.95,877.41,879.88,11562.0,874.2223,876.6532,874.1227,876.5834,11562.0
2025-02-07 11:55:00,879.83,882.36,879.83,880.77,14141.0,876.5336,879.0542,876.5336,877.4701,14141.0
2025-02-07 12:00:00,880.18,881.34,879.73,880.32,7864.0,876.8823,878.038,876.434,877.0218,7864.0
2025-02-07 12:05:00,879.8,881.26,879.05,880.7,11378.0,876.5037,877.9583,875.7566,877.4004,11378.0
2025-02-07 12:10:00,880.39,881.61,880.39,881.45,11818.0,877.0915,878.307,877.0915,878.1476,11818.0
2025-02-07 12:15:00,881.06,881.41,879.01,880.29,33013.0,877.759,878.1077,875.7167,876.9919,33013.0
2025-02-07 12:20:00,880.29,881.05,879.44,880.29,16889.0,876.9919,877.7491,876.1451,876.9919,16889.0
2025-02-07 12:25:00,879.81,881.5,879.56,880.78,8945.0,876.5137,878.1974,876.2646,877.4801,8945.0
2025-02-07 12:30:00,881.36,882.07,881.1,881.94,16352.0,878.0579,878.7652,877.7989,878.6357,16352.0
2025-02-07 12:35:00,882.0,883.84,881.78,883.78,11176.0,878.6955,880.5286,878.4763,880.4688,11176.0
2025-02-07 12:40:00,883.26,884.0,882.12,883.77,13281.0,879.9508,880.688,878.8151,880.4589,13281.0
2025-02-07 12:45:00,883.88,884.85,883.13,883.31,14526.0,880.5685,881.5348,879.8213,880.0006,14526.0
2025-02-07 12:50:00,883.49,883.71,882.37,883.37,8176.0,880.1799,880.3991,879.0641,880.0604,8176.0
2025-02-07 12:55:00,883.71,884.78,883.38,884.32,21505.0,880.3991,881.4651,880.0703,881.0068,21505.0
2025-02-07 13:00:00,884.17,884.17,881.65,881.65,20177.0,880.8574,880.8574,878.3468,878.3468,20177.0
2025-02-07 13:05:00,881.69,884.22,881.69,884.22,12514.0,878.3867,880.9072,878.3867,880.9072,12514.0
2025-02-07 13:10:00,883.99,884.61,882.8,883.94,12989.0,880.678,881.2957,879.4925,880.6282,12989.0
2025-02-07 13:15:00,883.42,885.3,883.38,885.3,13651.0,880.1102,881.9831,880.0703,881.9831,13651.0
2025-02-07 13:20:00,884.75,885.49,884.01,885.17,17798.0,881.4352,882.1724,880.698,881.8536,17798.0
2025-02-07 13:25:00,885.48,886.48,885.0,885.17,26116.0,882.1625,883.1587,881.6843,881.8536,26116.0
2025-02-07 13:30:00,884.85,886.88,884.85,886.86,16245.0,881.5348,883.5572,881.5348,883.5373,16245.0
2025-02-07 13:35:00,886.48,888.21,886.48,887.09,22124.0,883.1587,884.8822,883.1587,883.7664,22124.0
2025-02-07 13:40:00,887.6,887.84,884.0,884.62,17711.0,884.2745,884.5136,880.688,881.3057,17711.0
2025-02-07 13:45:00,884.72,885.5,884.06,884.93,15213.0,881.4053,882.1824,880.7478,881.6145,15213.0
2025-02-07 13:50:00,885.13,885.13,883.77,884.64,11944.0,881.8138,881.8138,880.4589,881.3256,11944.0
2025-02-07 13:55:00,884.65,884.65,882.51,883.44,9593.0,881.3356,881.3356,879.2036,880.1301,9593.0
2025-02-07 14:00:00,883.3,883.31,882.23,882.6,9345.0,879.9906,880.0006,878.9246,879.2933,9345.0
2025-02-07 14:05:00,882.43,882.43,880.49,881.21,15352.0,879.1239,879.1239,877.1912,877.9085,15352.0
2025-02-07 14:10:00,881.5,882.38,880.44,880.56,9980.0,878.1974,879.0741,877.1413,877.2609,9980.0
2025-02-07 14:15:00,881.03,881.56,880.31,880.32,12075.0,877.7291,878.2571,877.0118,877.0218,12075.0
2025-02-07 14:20:00,880.15,880.31,878.62,879.62,13642.0,876.8524,877.0118,875.3282,876.3244,13642.0
2025-02-07 14:25:00,880.27,880.87,878.89,879.16,12076.0,876.972,877.5697,875.5972,875.8661,12076.0
2025-02-07 14:30:00,878.81,880.97,878.81,880.68,14157.0,875.5175,877.6694,875.5175,877.3804,14157.0
2025-02-07 14:35:00,880.91,881.57,880.18,880.75,17995.0,877.6096,878.2671,876.8823,877.4502,17995.0
2025-02-07 14:40:00,880.63,881.0,879.98,880.06,12096.0,877.3306,877.6992,876.6831,876.7628,12096.0
2025-02-07 14:45:00,880.07,881.22,879.83,880.19,19627.0,876.7727,877.9184,876.5336,876.8923,19627.0
2025-02-07 14:50:00,880.28,881.01,880.0,880.91,9621.0,876.9819,877.7092,876.703,877.6096,9621.0
2025-02-07 14:55:00,880.93,881.99,880.61,881.53,13756.0,877.6295,878.6855,877.3107,878.2273,13756.0
2025-02-07 15:00:00,881.53,881.72,880.18,880.65,11015.0,878.2273,878.4166,876.8823,877.3506,11015.0
2025-02-07 15:05:00,880.63,881.43,880.09,881.14,12683.0,877.3306,878.1276,876.7927,877.8387,12683.0
2025-02-07 15:10:00,881.14,881.92,881.07,881.62,12288.0,877.8387,878.6158,877.769,878.3169,12288.0
2025-02-07 15:15:00,881.55,882.4,881.54,881.85,12358.0,878.2472,879.094,878.2372,878.5461,12358.0
2025-02-07 15:20:00,882.09,882.29,881.61,882.29,10030.0,878.7852,878.9844,878.307,878.9844,10030.0
2025-02-07 15:25:00,881.8,882.2,881.19,881.33,12511.0,878.4963,878.8948,877.8885,878.028,12511.0
2025-02-07 15:30:00,881.3,882.76,880.75,880.82,28083.0,877.9981,879.4527,877.4502,877.5199,28083.0
2025-02-07 15:35:00,880.95,882.39,880.95,881.85,13213.0,877.6494,879.084,877.6494,878.5461,13213.0
2025-02-07 15:40:00,881.73,882.15,880.01,880.54,25665.0,878.4265,878.8449,876.713,877.241,25665.0
2025-02-07 15:45:00,880.4,880.81,879.83,880.16,21047.0,877.1015,877.51,876.5336,876.8624,21047.0
2025-02-07 15:50:00,879.99,880.26,878.0,880.0,42856.0,876.693,876.962,874.7105,876.703,42856.0
2025-02-07 15:55:00,879.48,879.96,877.29,878.54,145177.0,876.1849,876.6631,874.0031,875.2485,145177.0
2025-02-10 09:30:00,877.73,880.0,867.5,868.27,112263.0,874.4415,876.703,864.2498,865.0169,112263.0
2025-02-10 09:35:00,868.1,869.0,864.13,865.29,37204.0,864.8476,865.7442,860.8925,862.0481,37204.0
2025-02-10 09:40:00,865.03,867.47,861.37,866.29,46291.0,861.7891,864.2199,858.1428,863.0444,46291.0
2025-02-10 09:45:00,866.13,869.22,863.8,863.8,27587.0,862.885,865.9634,860.5637,860.5637,27587.0
2025-02-10 09:50:00,864.1,864.68,862.0,864.68,25158.0,860.8626,861.4404,858.7704,861.4404,25158.0
2025-02-10 09:55:00,864.65,866.24,864.38,864.75,18642.0,861.4105,862.9945,861.1415,861.5101,18642.0
2025-02-10 10:00:00,864.75,870.26,864.58,866.92,27696.0,861.5101,866.9995,861.3408,863.672,27696.0
2025-02-10 10:05:00,866.66,867.32,863.75,864.96,28165.0,863.413,864.0705,860.5139,861.7193,28165.0
2025-02-10 10:10:00,864.75,865.66,863.99,865.0,21117.0,861.5101,862.4167,860.753,861.7592,21117.0
2025-02-10 10:15:00,865.2,866.13,864.32,865.16,28941.0,861.9584,862.885,861.0817,861.9186,28941.0
2025-02-10 10:20:00,865.08,865.98,864.4,864.94,29360.0,861.8389,862.7355,861.1614,861.6994,29360.0
2025-02-10 10:25:00,864.93,867.98,864.6,867.58,13109.0,861.6895,864.728,861.3607,864.3295,13109.0
2025-02-10 10:30:00,867.15,869.0,866.15,866.15,24886.0,863.9011,865.7442,862.9049,862.9049,24886.0
2025-02-10 10:35:00,866.52,867.86,866.52,867.2,18615.0,863.2735,864.6085,863.2735,863.951,18615.0
2025-02-10 10:40:00,866.93,868.06,866.77,867.33,12185.0,863.682,864.8077,863.5226,864.0805,12185.0
2025-02-10 10:45:00,867.0,867.92,865.76,866.5,24440.0,863.7517,864.6683,862.5163,863.2536,24440.0
2025-02-10 10:50:00,866.58,870.35,866.58,870.32,12335.0,863.3333,867.0891,863.3333,867.0593,12335.0
2025-02-10 10:55:00,870.02,871.48,868.0,868.0,13108.0,866.7604,868.2149,864.748,864.748,13108.0
2025-02-10 11:00:00,868.78,869.06,866.92,867.05,16811.0,865.525,865.804,863.672,863.8015,16811.0
2025-02-10 11:05:00,866.94,867.13,865.99,867.03,13635.0,863.6919,863.8812,862.7455,863.7816,13635.0
2025-02-10 11:10:00,867.02,868.29,866.67,866.86,10054.0,863.7716,865.0369,863.4229,863.6122,10054.0
2025-02-10 11:15:00,866.97,867.9,865.78,866.1,11045.0,863.7218,864.6483,862.5363,862.8551,11045.0
2025-02-10 11:20:00,865.91,867.21,865.0,867.21,16818.0,862.6658,863.9609,861.7592,863.9609,16818.0
2025-02-10 11:25:00,867.0,867.23,864.91,865.35,13836.0,863.7517,863.9808,861.6695,862.1079,13836.0
2025-02-10 11:30:00,865.56,866.74,864.75,866.58,7920.0,862.3171,863.4927,861.5101,863.3333,7920.0
2025-02-10 11:35:00,866.68,868.48,866.57,867.76,54111.0,863.4329,865.2262,863.3233,864.5089,54111.0
2025-02-10 11:40:00,867.03,868.68,867.03,867.31,21119.0,863.7816,865.4254,863.7816,864.0605,21119.0
2025-02-10 11:45:00,867.73,868.27,866.05,867.02,14587.0,864.479,865.0169,862.8053,863.7716,14587.0
2025-02-10 11:50:00,867.02,867.42,865.22,865.58,12648.0,863.7716,864.1701,861.9784,862.337,12648.0
2025-02-10 11:55:00,865.43,865.49,863.79,864.14,14345.0,862.1876,862.2474,860.5537,860.9024,14345.0
2025-02-10 12:00:00,864.03,864.13,862.55,863.01,17455.0,860.7928,860.8925,859.3184,859.7766,17455.0
2025-02-10 12:05:00,863.01,863.01,861.52,861.87,8277.0,859.7766,859.7766,858.2922,858.6409,8277.0
2025-02-10 12:10:00,861.87,861.87,860.31,861.66,18696.0,858.6409,858.6409,857.0868,858.4317,18696.0
2025-02-10 12:15:00,861.66,864.18,861.08,863.7,9362.0,858.4317,860.9423,857.8539,860.4641,9362.0
2025-02-10 12:20:00,863.7,864.33,863.53,863.63,12564.0,860.4641,861.0917,860.2947,860.3943,12564.0
2025-02-10 12:25:00,863.64,863.77,862.48,862.7,10989.0,860.4043,860.5338,859.2486,859.4678,10989.0
2025-02-10 12:30:00,862.54,863.0,862.0,862.59,13635.0,859.3084,859.7667,858.7704,859.3582,13635.0
2025-02-10 12:35:00,862.8,862.86,861.11,861.69,33821.0,859.5674,859.6272,857.8838,858.4616,33821.0
2025-02-10 12:40:00,861.79,862.05,861.24,861.39,12278.0,858.5612,858.8202,858.0133,858.1627,12278.0
2025-02-10 12:45:00,861.39,861.68,860.52,860.77,13154.0,858.1627,858.4516,857.296,857.545,13154.0
2025-02-10 12:50:00,861.33,862.5,860.31,860.4,19657.0,858.1029,859.2686,857.0868,857.1764,19657.0
2025-02-10 12:55:00,860.72,861.11,859.37,860.18,13231.0,857.4952,857.8838,856.1503,856.9573,13231.0
2025-02-10 13:00:00,860.18,860.86,860.06,860.14,6331.0,856.9573,857.6347,856.8377,856.9174,6331.0
2025-02-10 13:05:00,860.11,860.98,859.91,860.58,8028.0,856.8875,857.7543,856.6883,857.3558,8028.0
2025-02-10 13:10:00,860.56,861.59,860.23,861.59,10031.0,857.3358,858.362,857.0071,858.362,10031.0
2025-02-10 13:15:00,862.32,864.78,862.32,863.41,11951.0,859.0892,861.54,859.0892,860.1752,11951.0
2025-02-10 13:20:00,863.17,864.42,861.62,861.62,7696.0,859.936,861.1814,858.3919,858.3919,7696.0
2025-02-10 13:25:00,861.87,863.59,861.54,863.37,12828.0,858.6409,860.3545,858.3122,860.1353,12828.0
2025-02-10 13:30:00,863.5,863.55,862.28,862.77,10023.0,860.2648,860.3146,859.0494,859.5375,10023.0
2025-02-10 13:35:00,862.67,863.4,862.23,863.13,11682.0,859.4379,860.1652,858.9996,859.8962,11682.0
2025-02-10 13:40:00,863.13,863.4,862.27,862.69,10095.0,859.8962,860.1652,859.0394,859.4578,10095.0
2025-02-10 13:45:00,862.87,865.0,862.68,865.0,13884.0,859.6372,861.7592,859.4479,861.7592,13884.0
2025-02-10 13:50:00,865.0,866.94,864.29,866.68,6358.0,861.7592,863.6919,861.0519,863.4329,6358.0
2025-02-10 13:55:00,867.0,868.35,865.43,867.83,12648.0,863.7517,865.0966,862.1876,864.5786,12648.0
2025-02-10 14:00:00,867.83,868.86,867.47,868.38,10605.0,864.5786,865.6047,864.2199,865.1265,10605.0
2025-02-10 14:05:00,868.4,869.14,868.11,868.66,9970.0,865.1465,865.8837,864.8575,865.4055,9970.0
2025-02-10 14:10:00,868.91,868.91,867.56,868.75,8388.0,865.6545,865.6545,864.3096,865.4951,8388.0
2025-02-10 14:15:00,868.15,869.11,867.85,868.45,13321.0,864.8974,865.8538,864.5985,865.1963,13321.0
2025-02-10 14:20:00,868.45,868.88,867.4,867.4,7053.0,865.1963,865.6247,864.1502,864.1502,7053.0
2025-02-10 14:25:00,867.4,869.06,867.4,869.06,13974.0,864.1502,865.804,864.1502,865.804,13974.0
2025-02-10 14:30:00,869.47,870.99,869.47,870.24,9031.0,866.2124,867.7268,866.2124,866.9796,9031.0
2025-02-10 14:35:00,869.99,870.48,869.31,869.39,6919.0,866.7305,867.2187,866.053,866.1327,6919.0
2025-02-10 14:40:00,869.5,870.41,868.74,869.17,8977.0,866.2423,867.1489,865.4852,865.9136,8977.0
2025-02-10 14:45:00,869.05,869.57,868.41,869.57,7763.0,865.794,866.3121,865.1564,866.3121,7763.0
2025-02-10 14:50:00,869.6,870.0,869.08,869.11,5365.0,866.342,866.7405,865.8239,865.8538,5365.0
2025-02-10 14:55:00,869.11,870.88,869.1,870.88,6289.0,865.8538,867.6172,865.8438,867.6172,6289.0
2025-02-10 15:00:00,870.54,872.28,870.45,871.42,9130.0,867.2784,869.0119,867.1888,868.1551,9130.0
2025-02-10 15:05:00,872.19,872.19,871.22,871.65,6696.0,868.9223,868.9223,867.9559,868.3843,6696.0
2025-02-10 15:10:00,871.65,872.27,871.23,872.12,10327.0,868.3843,869.002,867.9659,868.8525,10327.0
2025-02-10 15:15:00,872.26,873.16,872.26,872.92,9317.0,868.992,869.8886,868.992,869.6495,9317.0
2025-02-10 15:20:00,873.18,873.69,872.56,872.56,6135.0,869.9085,870.4166,869.2909,869.2909,6135.0
2025-02-10 15:25:00,872.56,872.87,871.38,871.47,7623.0,869.2909,869.5997,868.1153,868.205,7623.0
2025-02-10 15:30:00,871.82,871.82,868.99,869.39,15099.0,868.5536,868.5536,865.7342,866.1327,15099.0
2025-02-10 15:35:00,869.52,870.78,869.3,870.72,8191.0,866.2623,867.5175,866.0431,867.4578,8191.0
2025-02-10 15:40:00,870.5,871.04,868.5,869.28,11580.0,867.2386,867.7766,865.2461,866.0232,11580.0
2025-02-10 15:45:00,869.09,869.26,868.25,869.0,10823.0,865.8339,866.0032,864.997,865.7442,10823.0
2025-02-10 15:50:00,869.0,869.26,866.39,866.96,22848.0,865.7442,866.0032,863.144,863.7118,22848.0
2025-02-10 15:55:00,866.96,869.72,866.96,869.16,70915.0,863.7118,866.4615,863.7118,865.9036,70915.0
2025-02-11 09:30:00,867.03,873.49,865.0,866.62,84147.0,863.7816,870.2174,861.7592,863.3731,84147.0
2025-02-11 09:35:00,865.8,866.94,861.91,864.33,24288.0,862.5562,863.6919,858.6808,861.0917,24288.0
2025-02-11 09:40:00,865.46,866.56,862.17,862.17,20966.0,862.2175,863.3133,858.9398,858.9398,20966.0
2025-02-11 09:45:00,863.07,864.72,862.0,863.47,6820.0,859.8364,861.4802,858.7704,860.2349,6820.0
2025-02-11 09:50:00,863.47,864.71,860.77,862.16,26841.0,860.2349,861.4703,857.545,858.9298,26841.0
2025-02-11 09:55:00,862.16,863.85,861.85,863.37,10988.0,858.9298,860.6135,858.621,860.1353,10988.0
2025-02-11 10:00:00,863.13,864.35,862.97,863.67,18545.0,859.8962,861.1116,859.7368,860.4342,18545.0
2025-02-11 10:05:00,863.3,863.45,862.0,862.56,11420.0,860.0656,860.215,858.7704,859.3283,11420.0
2025-02-11 10:10:00,862.0,863.22,862.0,862.6,9230.0,858.7704,859.9859,858.7704,859.3682,9230.0
2025-02-11 10:15:00,862.6,863.28,862.19,862.76,6457.0,859.3682,860.0456,858.9597,859.5276,6457.0
2025-02-11 10:20:00,863.0,863.89,861.71,862.4,11210.0,859.7667,860.6534,858.4815,859.1689,11210.0
2025-02-11 10:25:00,861.93,862.52,860.5,862.07,19217.0,858.7007,859.2885,857.2761,858.8402,19217.0
2025-02-11 10:30:00,862.26,863.0,861.52,862.86,16321.0,859.0295,859.7667,858.2922,859.6272,16321.0
2025-02-11 10:35:00,862.82,863.33,862.0,863.11,20350.0,859.5874,860.0955,858.7704,859.8763,20350.0
2025-02-11 10:40:00,863.32,865.64,863.31,865.19,17389.0,860.0855,862.3968,860.0755,861.9485,17389.0
2025-02-11 10:45:00,865.19,866.23,864.57,866.23,14367.0,861.9485,862.9846,861.3308,862.9846,14367.0
2025-02-11 10:50:00,866.17,867.11,865.71,866.46,14292.0,862.9248,863.8613,862.4665,863.2137,14292.0
2025-02-11 10:55:00,866.44,868.81,866.44,868.31,39344.0,863.1938,865.5549,863.1938,865.0568,39344.0
2025-02-11 11:00:00,868.43,869.76,867.38,867.51,12862.0,865.1763,866.5014,864.1303,864.2598,12862.0
2025-02-11 11:05:00,867.47,867.52,866.51,866.86,6169.0,864.2199,864.2698,863.2635,863.6122,6169.0
2025-02-11 11:10:00,867.2,867.56,866.29,867.5,16347.0,863.951,864.3096,863.0444,864.2498,16347.0
2025-02-11 11:15:00,867.74,869.08,867.71,868.77,9763.0,864.4889,865.8239,864.459,865.5151,9763.0
2025-02-11 11:20:00,868.79,868.79,867.34,867.53,7756.0,865.535,865.535,864.0904,864.2797,7756.0
2025-02-11 11:25:00,867.51,868.0,866.71,867.55,10318.0,864.2598,864.748,863.4628,864.2996,10318.0
2025-02-11 11:30:00,867.51,867.71,865.44,867.51,11041.0,864.2598,864.459,862.1975,864.2598,11041.0
2025-02-11 11:35:00,867.47,869.2,867.33,868.22,12699.0,864.2199,865.9435,864.0805,864.9671,12699.0
2025-02-11 11:40:00,868.42,869.87,868.33,868.93,13561.0,865.1664,866.6109,865.0767,865.6745,13561.0
2025-02-11 11:45:00,868.82,868.82,868.22,868.5,4890.0,865.5649,865.5649,864.9671,865.2461,4890.0
2025-02-11 11:50:00,868.27,868.38,867.59,867.63,3779.0,865.0169,865.1265,864.3395,864.3793,3779.0
2025-02-11 11:55:00,867.84,868.26,866.85,867.51,21130.0,864.5886,865.007,863.6023,864.2598,21130.0
2025-02-11 12:00:00,867.0,867.78,866.98,866.98,3550.0,863.7517,864.5288,863.7318,863.7318,3550.0
2025-02-11 12:05:00,866.66,866.83,865.0,865.39,7850.0,863.413,863.5823,861.7592,862.1477,7850.0
2025-02-11 12:10:00,865.26,865.38,864.38,865.06,7533.0,862.0182,862.1378,861.1415,861.819,7533.0
2025-02-11 12:15:00,865.47,866.37,865.12,866.16,5293.0,862.2274,863.1241,861.8787,862.9148,5293.0
2025-02-11 12:20:00,866.42,867.82,865.84,867.8,6848.0,863.1739,864.5686,862.596,864.5487,6848.0
2025-02-11 12:25:00,867.8,867.85,867.26,867.55,1000.0,864.5487,864.5985,864.0107,864.2996,1000.0
2025-02-11 12:30:00,867.55,867.55,866.49,866.97,3845.0,864.2996,864.2996,863.2436,863.7218,3845.0
2025-02-11 12:35:00,867.06,867.78,866.91,867.45,3259.0,863.8115,864.5288,863.662,864.2,3259.0
2025-02-11 12:40:00,867.64,868.79,867.64,868.37,3144.0,864.3893,865.535,864.3893,865.1166,3144.0
2025-02-11 12:45:00,868.37,868.71,867.9,868.3,4260.0,865.1166,865.4553,864.6483,865.0468,4260.0
2025-02-11 12:50:00,868.04,868.81,867.99,868.21,4298.0,864.7878,865.5549,864.738,864.9572,4298.0
2025-02-11 12:55:00,868.44,868.49,866.98,867.5,8462.0,865.1863,865.2361,863.7318,864.2498,8462.0
2025-02-11 13:00:00,867.5,868.43,867.17,868.28,6373.0,864.2498,865.1763,863.9211,865.0269,6373.0
2025-02-11 13:05:00,868.28,869.44,868.28,869.44,8521.0,865.0269,866.1826,865.0269,866.1826,8521.0
2025-02-11 13:10:00,869.19,869.89,869.18,869.62,2524.0,865.9335,866.6309,865.9235,866.3619,2524.0
2025-02-11 13:15:00,869.78,870.13,869.06,870.13,13274.0,866.5213,866.87,865.804,866.87,13274.0
2025-02-11 13:20:00,870.17,871.62,869.63,871.19,6247.0,866.9098,868.3544,866.3718,867.926,6247.0
2025-02-11 13:25:00,871.45,871.69,870.78,871.55,7758.0,868.185,868.4241,867.5175,868.2847,7758.0
2025-02-11 13:30:00,871.13,871.61,870.98,870.99,4801.0,867.8662,868.3444,867.7168,867.7268,4801.0
2025-02-11 13:35:00,871.77,872.8,871.77,872.49,4950.0,868.5038,869.53,868.5038,869.2211,4950.0
2025-02-11 13:40:00,872.49,873.51,872.33,873.06,7640.0,869.2211,870.2373,869.0617,869.789,7640.0
2025-02-11 13:45:00,873.38,873.68,871.88,872.13,7878.0,870.1078,870.4067,868.6134,868.8625,7878.0
2025-02-11 13:50:00,872.31,872.31,870.06,870.06,2914.0,869.0418,869.0418,866.8002,866.8002,2914.0
2025-02-11 13:55:00,870.11,870.79,870.06,870.74,2724.0,866.85,867.5275,866.8002,867.4777,2724.0
2025-02-11 14:00:00,870.69,871.26,870.08,870.46,8023.0,867.4279,867.9957,866.8202,867.1987,8023.0
2025-02-11 14:05:00,870.2,871.06,869.9,870.52,11069.0,866.9397,867.7965,866.6408,867.2585,11069.0
2025-02-11 14:10:00,870.52,870.61,869.52,869.99,10373.0,867.2585,867.3482,866.2623,866.7305,10373.0
2025-02-11 14:15:00,869.6,870.54,869.52,870.36,11006.0,866.342,867.2784,866.2623,867.0991,11006.0
2025-02-11 14:20:00,870.23,870.24,869.79,870.1,5757.0,866.9696,866.9796,866.5312,866.8401,5757.0
2025-02-11 14:25:00,870.1,871.0,868.31,870.85,15992.0,866.8401,867.7367,865.0568,867.5873,15992.0
2025-02-11 14:30:00,870.48,872.41,870.34,872.25,6184.0,867.2187,869.1414,867.0792,868.982,6184.0
2025-02-11 14:35:00,872.26,872.69,871.82,872.38,6437.0,868.992,869.4204,868.5536,869.1115,6437.0
2025-02-11 14:40:00,872.43,874.19,872.3,873.56,8986.0,869.1614,870.9148,869.0318,870.2871,8986.0
2025-02-11 14:45:00,873.41,873.88,873.0,873.57,3262.0,870.1377,870.6059,869.7292,870.2971,3262.0
2025-02-11 14:50:00,873.67,873.75,871.9,872.77,5129.0,870.3967,870.4764,868.6333,869.5001,5129.0
2025-02-11 14:55:00,872.77,873.3,872.77,872.8,1564.0,869.5001,870.0281,869.5001,869.53,1564.0
2025-02-11 15:00:00,872.35,873.0,872.26,872.26,5597.0,869.0817,869.7292,868.992,868.992,5597.0
2025-02-11 15:05:00,872.53,873.19,872.15,872.62,8682.0,869.261,869.9185,868.8824,869.3506,8682.0
2025-02-11 15:10:00,872.72,873.1,872.4,872.44,5541.0,869.4503,869.8288,869.1315,869.1713,5541.0
2025-02-11 15:15:00,872.29,872.43,871.66,872.03,6039.0,869.0219,869.1614,868.3942,868.7629,6039.0
2025-02-11 15:20:00,872.03,872.16,871.2,871.63,6686.0,868.7629,868.8924,867.936,868.3644,6686.0
2025-02-11 15:25:00,871.33,872.5,871.05,871.05,9085.0,868.0655,869.2311,867.7865,867.7865,9085.0
2025-02-11 15:30:00,871.03,871.42,869.85,869.9,10617.0,867.7666,868.1551,866.591,866.6408,10617.0
2025-02-11 15:35:00,869.87,870.01,867.38,868.33,8203.0,866.6109,866.7504,864.1303,865.0767,8203.0
2025-02-11 15:40:00,868.6,869.23,867.79,867.93,11258.0,865.3457,865.9733,864.5387,864.6782,11258.0
2025-02-11 15:45:00,867.94,868.39,867.03,867.32,13166.0,864.6882,865.1365,863.7816,864.0705,13166.0
2025-02-11 15:50:00,867.04,867.32,865.3,866.24,18143.0,863.7916,864.0705,862.0581,862.9945,18143.0
2025-02-11 15:55:00,866.69,867.37,864.5,864.71,56969.0,863.4429,864.1203,861.2611,861.4703,56969.0
2025-02-12 09:30:00,856.93,869.6,856.11,868.0,105849.0,853.7194,866.342,852.9025,864.748,105849.0
2025-02-12 09:35:00,868.99,874.72,867.1,874.14,55008.0,865.7342,871.4428,863.8513,870.8649,55008.0
2025-02-12 09:40:00,874.53,874.9,871.09,872.77,30786.0,871.2535,871.6221,867.8264,869.5001,30786.0
2025-02-12 09:45:00,872.76,876.75,871.64,874.48,36774.0,869.4901,873.4652,868.3743,871.2037,36774.0
2025-02-12 09:50:00,875.41,877.27,873.33,876.45,19792.0,872.1302,873.9832,870.058,873.1663,19792.0
2025-02-12 09:55:00,876.59,877.0,874.13,875.26,32248.0,873.3058,873.7142,870.855,871.9808,32248.0
2025-02-12 10:00:00,875.64,875.64,873.49,873.56,25880.0,872.3593,872.3593,870.2174,870.2871,25880.0
2025-02-12 10:05:00,873.57,875.0,871.12,871.55,20234.0,870.2971,871.7217,867.8563,868.2847,20234.0
2025-02-12 10:10:00,871.7,873.09,869.28,870.71,12362.0,868.4341,869.8189,866.0232,867.4478,12362.0
2025-02-12 10:15:00,870.7,873.13,870.14,872.7,14477.0,867.4378,869.8587,866.8799,869.4303,14477.0
2025-02-12 10:20:00,872.34,874.0,870.95,873.67,15912.0,869.0717,870.7255,867.6869,870.3967,15912.0
2025-02-12 10:25:00,873.69,874.55,871.0,872.22,13737.0,870.4166,871.2734,867.7367,868.9521,13737.0
2025-02-12 10:30:00,872.2,873.44,871.54,873.19,16525.0,868.9322,870.1676,868.2747,869.9185,16525.0
2025-02-12 10:35:00,871.81,874.7,871.81,873.44,14796.0,868.5437,871.4229,868.5437,870.1676,14796.0
2025-02-12 10:40:00,873.94,873.95,871.6,872.31,7945.0,870.6657,870.6757,868.3345,869.0418,7945.0
2025-02-12 10:45:00,871.6,873.02,869.27,871.36,10217.0,868.3345,869.7491,866.0132,868.0954,10217.0
2025-02-12 10:50:00,871.41,872.17,870.2,871.35,11484.0,868.1452,868.9023,866.9397,868.0854,11484.0
2025-02-12 10:55:00,871.76,871.76,869.79,869.79,9574.0,868.4939,868.4939,866.5312,866.5312,9574.0
2025-02-12 11:00:00,870.23,870.89,869.7,870.16,7315.0,866.9696,867.6271,866.4416,866.8999,7315.0
2025-02-12 11:05:00,870.0,871.08,870.0,870.37,6590.0,866.7405,867.8164,866.7405,867.1091,6590.0
2025-02-12 11:10:00,870.26,870.9,869.98,870.28,9892.0,866.9995,867.6371,866.7205,867.0194,9892.0
2025-02-12 11:15:00,870.33,870.52,866.15,867.28,15809.0,867.0692,867.2585,862.9049,864.0307,15809.0
2025-02-12 11:20:00,867.23,868.02,865.0,865.75,18633.0,863.9808,864.7679,861.7592,862.5064,18633.0
2025-02-12 11:25:00,866.47,866.73,865.0,866.51,23527.0,863.2237,863.4827,861.7592,863.2635,23527.0
2025-02-12 11:30:00,866.51,867.61,866.32,866.9,10551.0,863.2635,864.3594,863.0742,863.6521,10551.0
2025-02-12 11:35:00,866.9,868.88,866.9,868.88,11423.0,863.6521,865.6247,863.6521,865.6247,11423.0
2025-02-12 11:40:00,868.48,870.63,868.48,869.89,17217.0,865.2262,867.3681,865.2262,866.6309,17217.0
2025-02-12 11:45:00,870.1,871.19,869.86,870.7,15644.0,866.8401,867.926,866.601,867.4378,15644.0
2025-02-12 11:50:00,870.7,872.6,870.69,872.23,9672.0,867.4378,869.3307,867.4279,868.9621,9672.0
2025-02-12 11:55:00,872.36,874.42,872.36,873.91,7196.0,869.0916,871.1439,869.0916,870.6358,7196.0
2025-02-12 12:00:00,874.09,875.6,873.92,874.55,18284.0,870.8151,872.3195,870.6458,871.2734,18284.0
2025-02-12 12:05:00,874.75,875.09,874.29,874.36,9031.0,871.4727,871.8114,871.0144,871.0841,9031.0
2025-02-12 12:10:00,874.71,875.92,874.45,875.39,6793.0,871.4328,872.6383,871.1738,872.1103,6793.0
2025-02-12 12:15:00,875.38,875.99,875.21,875.6,9312.0,872.1003,872.708,871.9309,872.3195,9312.0
2025-02-12 12:20:00,875.53,876.02,874.21,874.21,5449.0,872.2497,872.7379,870.9347,870.9347,5449.0
2025-02-12 12:25:00,874.85,874.86,873.81,874.8,2201.0,871.5723,871.5823,870.5362,871.5225,2201.0
2025-02-12 12:30:00,874.88,875.34,874.18,875.34,10186.0,871.6022,872.0605,870.9048,872.0605,10186.0
2025-02-12 12:35:00,875.0,875.77,874.82,875.12,10425.0,871.7217,872.4888,871.5424,871.8413,10425.0
2025-02-12 12:40:00,875.17,875.43,874.17,874.37,4860.0,871.8911,872.1501,870.8948,871.0941,4860.0
2025-02-12 12:45:00,874.37,874.87,874.25,874.87,11931.0,871.0941,871.5922,870.9745,871.5922,11931.0
2025-02-12 12:50:00,874.92,875.73,874.75,875.18,9416.0,871.642,872.449,871.4727,871.9011,9416.0
2025-02-12 12:55:00,875.17,875.46,874.71,874.81,4017.0,871.8911,872.18,871.4328,871.5324,4017.0
2025-02-12 13:00:00,875.01,875.02,873.38,873.5,9387.0,871.7317,871.7417,870.1078,870.2273,9387.0
2025-02-12 13:05:00,873.49,874.13,872.61,872.89,8050.0,870.2174,870.855,869.3407,869.6196,8050.0
2025-02-12 13:10:00,873.0,874.0,872.66,873.14,4019.0,869.7292,870.7255,869.3905,869.8687,4019.0
2025-02-12 13:15:00,873.28,873.61,872.82,873.07,10643.0,870.0082,870.3369,869.5499,869.799,10643.0
2025-02-12 13:20:00,872.87,872.99,872.16,872.99,5461.0,869.5997,869.7193,868.8924,869.7193,5461.0
2025-02-12 13:25:00,872.77,872.96,871.96,872.53,4800.0,869.5001,869.6894,868.6931,869.261,4800.0
2025-02-12 13:30:00,872.53,872.53,871.58,872.05,2580.0,869.261,869.261,868.3145,868.7828,2580.0
2025-02-12 13:35:00,872.04,873.36,871.58,873.27,13924.0,868.7728,870.0879,868.3145,869.9982,13924.0
2025-02-12 13:40:00,873.0,873.26,871.46,871.46,9129.0,869.7292,869.9882,868.195,868.195,9129.0
2025-02-12 13:45:00,871.58,872.28,871.12,872.25,8422.0,868.3145,869.0119,867.8563,868.982,8422.0
2025-02-12 13:50:00,872.26,873.45,872.25,872.52,11130.0,868.992,870.1775,868.982,869.251,11130.0
2025-02-12 13:55:00,873.08,873.64,872.74,872.99,17361.0,869.8089,870.3668,869.4702,869.7193,17361.0
2025-02-12 14:00:00,873.0,873.0,871.97,872.42,15825.0,869.7292,869.7292,868.7031,869.1514,15825.0
2025-02-12 14:05:00,871.97,873.42,871.97,873.08,4950.0,868.7031,870.1476,868.7031,869.8089,4950.0
2025-02-12 14:10:00,872.9,873.32,872.4,872.86,4490.0,869.6296,870.048,869.1315,869.5897,4490.0
2025-02-12 14:15:00,872.84,872.84,870.65,871.08,7352.0,869.5698,869.5698,867.388,867.8164,7352.0
2025-02-12 14:20:00,871.2,871.96,870.95,871.41,6586.0,867.936,868.6931,867.6869,868.1452,6586.0
2025-02-12 14:25:00,871.52,872.4,870.78,872.13,7192.0,868.2548,869.1315,867.5175,868.8625,7192.0
2025-02-12 14:30:00,872.13,873.07,871.82,873.07,8139.0,868.8625,869.799,868.5536,869.799,8139.0
2025-02-12 14:35:00,872.85,873.28,872.49,872.85,9711.0,869.5798,870.0082,869.2211,869.5798,9711.0
2025-02-12 14:40:00,872.85,873.04,872.48,872.7,4776.0,869.5798,869.7691,869.2112,869.4303,4776.0
2025-02-12 14:45:00,872.7,873.37,872.31,873.37,4463.0,869.4303,870.0978,869.0418,870.0978,4463.0
2025-02-12 14:50:00,873.41,873.45,872.68,872.95,3993.0,870.1377,870.1775,869.4104,869.6794,3993.0
2025-02-12 14:55:00,873.38,873.38,872.16,872.48,7603.0,870.1078,870.1078,868.8924,869.2112,7603.0
2025-02-12 15:00:00,872.58,873.72,872.22,873.63,5747.0,869.3108,870.4465,868.9521,870.3569,5747.0
2025-02-12 15:05:00,873.3,873.56,872.75,873.09,5960.0,870.0281,870.2871,869.4802,869.8189,5960.0
2025-02-12 15:10:00,873.35,873.71,873.07,873.61,3185.0,870.0779,870.4366,869.799,870.3369,3185.0
2025-02-12 15:15:00,873.48,874.15,873.42,873.66,6329.0,870.2074,870.8749,870.1476,870.3867,6329.0
2025-02-12 15:20:00,873.83,875.0,873.82,874.9,7414.0,870.5561,871.7217,870.5461,871.6221,7414.0
2025-02-12 15:25:00,874.87,875.41,874.67,875.05,5212.0,871.5922,872.1302,871.393,871.7715,5212.0
2025-02-12 15:30:00,875.04,877.75,875.04,877.75,16073.0,871.7616,874.4614,871.7616,874.4614,16073.0
2025-02-12 15:35:00,877.53,877.78,875.51,876.45,10882.0,874.2422,874.4913,872.2298,873.1663,10882.0
2025-02-12 15:40:00,876.0,877.5,875.51,876.28,24275.0,872.718,874.2124,872.2298,872.9969,24275.0
2025-02-12 15:45:00,876.35,876.36,875.19,875.76,15456.0,873.0667,873.0766,871.911,872.4789,15456.0
2025-02-12 15:50:00,875.28,876.49,875.28,876.01,18137.0,872.0007,873.2061,872.0007,872.7279,18137.0
2025-02-12 15:55:00,876.34,876.74,872.68,872.86,54027.0,873.0567,873.4552,869.4104,869.5897,54027.0
2025-02-13 09:30:00,877.07,877.29,871.0,873.67,78941.0,873.784,874.0031,867.7367,870.3967,78941.0
2025-02-13 09:35:00,872.33,872.41,867.8,870.75,34509.0,869.0617,869.1414,864.5487,867.4877,34509.0
2025-02-13 09:40:00,870.27,874.99,869.49,874.5,29577.0,867.0094,871.7118,866.2324,871.2236,29577.0
2025-02-13 09:45:00,874.59,875.27,872.21,872.75,26201.0,871.3133,871.9907,868.9422,869.4802,26201.0
2025-02-13 09:50:00,872.75,877.0,872.22,875.46,15089.0,869.4802,873.7142,868.9521,872.18,15089.0
2025-02-13 09:55:00,875.69,878.0,875.07,877.33,8683.0,872.4091,874.7105,871.7915,874.043,8683.0
2025-02-13 10:00:00,877.33,878.52,875.6,877.66,14725.0,874.043,875.2285,872.3195,874.3718,14725.0
2025-02-13 10:05:00,877.63,880.3,876.53,879.74,24880.0,874.3419,877.0019,873.246,876.444,24880.0
2025-02-13 10:10:00,879.74,881.3,879.11,881.25,25637.0,876.444,877.9981,875.8163,877.9483,25637.0
2025-02-13 10:15:00,881.24,882.49,880.4,882.03,27808.0,877.9383,879.1837,877.1015,878.7254,27808.0
2025-02-13 10:20:00,882.03,882.13,879.58,880.21,15471.0,878.7254,878.825,876.2846,876.9122,15471.0
2025-02-13 10:25:00,879.58,880.17,877.92,878.41,29601.0,876.2846,876.8724,874.6308,875.119,29601.0
2025-02-13 10:30:00,878.69,883.5,878.27,881.86,33778.0,875.3979,880.1899,874.9795,878.556,33778.0
2025-02-13 10:35:00,881.48,883.49,880.73,882.68,35460.0,878.1774,880.1799,877.4303,879.373,35460.0
2025-02-13 10:40:00,882.51,882.92,879.23,879.7,21123.0,879.2036,879.6121,875.9359,876.4041,21123.0
2025-02-13 10:45:00,879.7,879.84,876.59,876.91,20250.0,876.4041,876.5436,873.3058,873.6246,20250.0
2025-02-13 10:50:00,876.91,878.88,876.23,878.35,19545.0,873.6246,875.5872,872.9471,875.0592,19545.0
2025-02-13 10:55:00,877.62,878.39,875.45,877.49,20736.0,874.3319,875.099,872.17,874.2024,20736.0
2025-02-13 11:00:00,877.47,877.72,876.28,876.98,13210.0,874.1825,874.4315,872.9969,873.6943,13210.0
2025-02-13 11:05:00,877.22,877.99,876.57,877.96,10247.0,873.9334,874.7005,873.2858,874.6706,10247.0
2025-02-13 11:10:00,877.97,879.0,877.75,877.86,6922.0,874.6806,875.7067,874.4614,874.571,6922.0
2025-02-13 11:15:00,877.85,878.35,875.13,875.85,23505.0,874.561,875.0592,871.8512,872.5685,23505.0
2025-02-13 11:20:00,875.02,877.0,874.34,876.32,13727.0,871.7417,873.7142,871.0642,873.0368,13727.0
2025-02-13 11:25:00,876.51,876.51,875.2,875.99,9769.0,873.2261,873.2261,871.921,872.708,9769.0
2025-02-13 11:30:00,875.73,875.73,874.32,875.39,8459.0,872.449,872.449,871.0443,872.1103,8459.0
2025-02-13 11:35:00,875.5,876.06,874.8,876.02,12903.0,872.2199,872.7778,871.5225,872.7379,12903.0
2025-02-13 11:40:00,876.15,876.28,875.0,875.63,12595.0,872.8674,872.9969,871.7217,872.3494,12595.0
2025-02-13 11:45:00,875.56,875.56,874.25,875.31,8882.0,872.2796,872.2796,870.9745,872.0306,8882.0
2025-02-13 11:50:00,875.54,875.62,874.0,874.39,4359.0,872.2597,872.3394,870.7255,871.114,4359.0
2025-02-13 11:55:00,874.39,874.7,873.61,874.25,10650.0,871.114,871.4229,870.3369,870.9745,10650.0
2025-02-13 12:00:00,873.99,874.85,871.11,871.38,24115.0,870.7155,871.5723,867.8463,868.1153,24115.0
2025-02-13 12:05:00,871.76,871.76,869.81,869.92,11666.0,868.4939,868.4939,866.5512,866.6608,11666.0
2025-02-13 12:10:00,870.1,871.31,869.52,870.25,17433.0,866.8401,868.0456,866.2623,866.9895,17433.0
2025-02-13 12:15:00,870.24,871.6,870.0,871.59,7166.0,866.9796,868.3345,866.7405,868.3245,7166.0
2025-02-13 12:20:00,871.41,872.36,870.89,872.23,12409.0,868.1452,869.0916,867.6271,868.9621,12409.0
2025-02-13 12:25:00,872.01,872.52,871.5,872.35,12083.0,868.7429,869.251,868.2348,869.0817,12083.0
2025-02-13 12:30:00,872.67,873.74,872.67,873.44,9835.0,869.4005,870.4664,869.4005,870.1676,9835.0
2025-02-13 12:35:00,873.31,873.84,873.07,873.08,7540.0,870.0381,870.5661,869.799,869.8089,7540.0
2025-02-13 12:40:00,873.07,873.31,872.01,872.54,4028.0,869.799,870.0381,868.7429,869.2709,4028.0
2025-02-13 12:45:00,872.3,873.21,872.03,873.14,4688.0,869.0318,869.9384,868.7629,869.8687,4688.0
2025-02-13 12:50:00,872.94,872.94,871.65,872.26,3079.0,869.6694,869.6694,868.3843,868.992,3079.0
2025-02-13 12:55:00,872.25,872.66,871.64,872.03,12065.0,868.982,869.3905,868.3743,868.7629,12065.0
2025-02-13 13:00:00,872.02,873.08,871.75,872.42,14279.0,868.7529,869.8089,868.4839,869.1514,14279.0
2025-02-13 13:05:00,872.41,872.44,871.82,872.15,7470.0,869.1414,869.1713,868.5536,868.8824,7470.0
2025-02-13 13:10:00,871.97,872.16,870.87,872.16,12558.0,868.7031,868.8924,867.6072,868.8924,12558.0
2025-02-13 13:15:00,872.33,872.33,871.06,871.75,3655.0,869.0617,869.0617,867.7965,868.4839,3655.0
2025-02-13 13:20:00,871.75,872.03,870.53,871.08,19998.0,868.4839,868.7629,867.2685,867.8164,19998.0
2025-02-13 13:25:00,871.04,871.43,869.72,870.25,6144.0,867.7766,868.1651,866.4615,866.9895,6144.0
2025-02-13 13:30:00,870.24,870.48,869.92,870.13,8153.0,866.9796,867.2187,866.6608,866.87,8153.0
2025-02-13 13:35:00,870.11,871.04,869.95,870.8,3964.0,866.85,867.7766,866.6906,867.5375,3964.0
2025-02-13 13:40:00,871.13,871.13,869.25,870.58,5982.0,867.8662,867.8662,865.9933,867.3183,5982.0
2025-02-13 13:45:00,870.41,871.1,870.26,870.5,5876.0,867.1489,867.8363,866.9995,867.2386,5876.0
2025-02-13 13:50:00,870.87,871.05,870.02,870.02,25959.0,867.6072,867.7865,866.7604,866.7604,25959.0
2025-02-13 13:55:00,870.3,872.32,870.2,871.35,9345.0,867.0393,869.0518,866.9397,868.0854,9345.0
2025-02-13 14:00:00,870.99,871.68,870.63,871.68,5540.0,867.7268,868.4142,867.3681,868.4142,5540.0
2025-02-13 14:05:00,871.45,871.97,871.06,871.5,6135.0,868.185,868.7031,867.7965,868.2348,6135.0
2025-02-13 14:10:00,871.71,872.19,871.42,872.19,3714.0,868.4441,868.9223,868.1551,868.9223,3714.0
2025-02-13 14:15:00,872.19,872.7,872.12,872.35,2955.0,868.9223,869.4303,868.8525,869.0817,2955.0
2025-02-13 14:20:00,872.35,873.04,871.5,871.7,6847.0,869.0817,869.7691,868.2348,868.4341,6847.0
2025-02-13 14:25:00,871.67,872.91,871.63,872.77,8647.0,868.4042,869.6396,868.3644,869.5001,8647.0
2025-02-13 14:30:00,872.7,873.06,872.14,873.06,7327.0,869.4303,869.789,868.8724,869.789,7327.0
2025-02-13 14:35:00,873.06,873.59,872.85,873.01,11285.0,869.789,870.317,869.5798,869.7392,11285.0
2025-02-13 14:40:00,872.97,873.26,871.85,873.12,6318.0,869.6993,869.9882,868.5835,869.8488,6318.0
2025-02-13 14:45:00,872.94,874.06,872.89,874.06,12686.0,869.6694,870.7852,869.6196,870.7852,12686.0
2025-02-13 14:50:00,873.83,874.7,873.8,874.7,7765.0,870.5561,871.4229,870.5262,871.4229,7765.0
2025-02-13 14:55:00,874.67,874.99,874.36,874.65,8781.0,871.393,871.7118,871.0841,871.373,8781.0
2025-02-13 15:00:00,874.42,874.89,873.95,874.09,10244.0,871.1439,871.6121,870.6757,870.8151,10244.0
2025-02-13 15:05:00,874.15,874.87,874.03,874.03,7197.0,870.8749,871.5922,870.7554,870.7554,7197.0
2025-02-13 15:10:00,874.42,874.64,874.22,874.63,5456.0,871.1439,871.3631,870.9446,871.3531,5456.0
2025-02-13 15:15:00,874.71,876.27,874.54,876.27,15578.0,871.4328,872.987,871.2635,872.987,15578.0
2025-02-13 15:20:00,876.16,876.37,875.58,875.58,6305.0,872.8774,873.0866,872.2996,872.2996,6305.0
2025-02-13 15:25:00,875.58,875.58,873.93,874.14,6516.0,872.2996,872.2996,870.6557,870.8649,6516.0
2025-02-13 15:30:00,874.4,874.58,873.64,873.98,9971.0,871.124,871.3033,870.3668,870.7055,9971.0
2025-02-13 15:35:00,873.9,875.25,873.9,875.25,11071.0,870.6258,871.9708,870.6258,871.9708,11071.0
2025-02-13 15:40:00,875.26,875.45,874.11,874.38,7546.0,871.9808,872.17,870.8351,871.1041,7546.0
2025-02-13 15:45:00,874.37,874.44,871.66,871.66,11382.0,871.0941,871.1638,868.3942,868.3942,11382.0
2025-02-13 15:50:00,872.19,872.86,871.53,871.95,29772.0,868.9223,869.5897,868.2647,868.6832,29772.0
2025-02-13 15:55:00,871.72,873.68,871.07,871.83,53223.0,868.454,870.4067,867.8065,868.5636,53223.0
2025-02-14 09:30:00,869.1,870.14,863.17,864.34,103083.0,867.3822,868.4201,861.4639,862.6316,103083.0
2025-02-14 09:35:00,864.94,871.39,862.0,870.78,48484.0,863.2304,869.6676,860.2962,869.0588,48484.0
2025-02-14 09:40:00,871.26,873.5,870.35,871.25,23185.0,869.5379,871.7735,868.6297,869.5279,23185.0
2025-02-14 09:45:00,870.88,871.26,868.32,869.71,21421.0,869.1586,869.5379,866.6037,867.991,21421.0
2025-02-14 09:50:00,869.93,870.21,868.5,869.63,12882.0,868.2105,868.49,866.7833,867.9111,12882.0
2025-02-14 09:55:00,869.63,871.33,868.95,870.54,28858.0,867.9111,869.6078,867.2325,868.8193,28858.0
2025-02-14 10:00:00,870.54,870.71,869.1,870.39,12182.0,868.8193,868.989,867.3822,868.6696,12182.0
2025-02-14 10:05:00,870.16,872.0,870.0,870.36,19987.0,868.4401,870.2764,868.2804,868.6397,19987.0
2025-02-14 10:10:00,870.86,870.95,867.21,868.08,21463.0,869.1387,869.2285,865.4959,866.3642,21463.0
2025-02-14 10:15:00,867.78,869.15,867.57,868.67,12929.0,866.0648,867.4321,865.8552,866.953,12929.0
2025-02-14 10:20:00,868.85,869.76,867.61,868.44,6523.0,867.1327,868.0409,865.8951,866.7235,6523.0
2025-02-14 10:25:00,868.37,872.05,868.37,869.81,17284.0,866.6536,870.3263,866.6536,868.0908,17284.0
2025-02-14 10:30:00,869.99,870.38,868.05,868.71,12391.0,868.2704,868.6596,866.3342,866.9929,12391.0
2025-02-14 10:35:00,868.71,868.71,866.62,867.05,10133.0,866.9929,866.9929,864.9071,865.3362,10133.0
2025-02-14 10:40:00,867.05,867.25,865.44,867.12,15015.0,865.3362,865.5358,863.7294,865.4061,15015.0
2025-02-14 10:45:00,866.78,867.23,864.62,866.76,20970.0,865.0667,865.5159,862.911,865.0468,20970.0
2025-02-14 10:50:00,866.7,866.98,865.52,866.65,16262.0,864.9869,865.2664,863.8092,864.937,16262.0
2025-02-14 10:55:00,866.84,868.41,866.6,867.28,11383.0,865.1266,866.6935,864.8871,865.5658,11383.0
2025-02-14 11:00:00,867.37,868.63,867.37,868.5,6789.0,865.6556,866.9131,865.6556,866.7833,6789.0
2025-02-14 11:05:00,868.27,868.78,868.0,868.5,6360.0,866.5538,867.0628,866.2843,866.7833,6360.0
2025-02-14 11:10:00,868.11,868.67,866.3,866.79,15448.0,866.3941,866.953,864.5877,865.0767,15448.0
2025-02-14 11:15:00,866.45,866.45,863.42,864.15,12849.0,864.7374,864.7374,861.7134,862.4419,12849.0
2025-02-14 11:20:00,864.46,864.97,862.51,863.28,14782.0,862.7513,863.2603,860.8052,861.5737,14782.0
2025-02-14 11:25:00,863.27,864.28,861.14,862.5,22936.0,861.5637,862.5717,859.4379,860.7952,22936.0
2025-02-14 11:30:00,862.5,862.67,862.01,862.41,6622.0,860.7952,860.9649,860.3062,860.7054,6622.0
2025-02-14 11:35:00,862.41,862.41,860.52,860.9,13037.0,860.7054,860.7054,858.8191,859.1984,13037.0
2025-02-14 11:40:00,861.21,862.71,860.68,862.26,6650.0,859.5078,861.0048,858.9788,860.5557,6650.0
2025-02-14 11:45:00,862.28,862.29,860.56,860.62,17078.0,860.5756,860.5856,858.859,858.9189,17078.0
2025-02-14 11:50:00,860.64,860.9,856.93,858.16,30971.0,858.9389,859.1984,855.2362,856.4638,30971.0
2025-02-14 11:55:00,858.31,859.05,857.2,859.05,11087.0,856.6135,857.352,855.5057,857.352,11087.0
2025-02-14 12:00:00,859.3,859.49,858.7,859.27,7008.0,857.6015,857.7912,857.0027,857.5716,7008.0
2025-02-14 12:05:00,859.27,859.27,856.67,856.67,12446.0,857.5716,857.5716,854.9767,854.9767,12446.0
2025-02-14 12:10:00,856.82,856.98,853.97,853.97,29859.0,855.1264,855.2861,852.2821,852.2821,29859.0
2025-02-14 12:15:00,853.97,855.19,853.5,854.25,14402.0,852.2821,853.4997,851.813,852.5615,14402.0
2025-02-14 12:20:00,854.25,854.25,850.68,852.84,28449.0,852.5615,852.5615,848.9986,851.1543,28449.0
2025-02-14 12:25:00,852.0,854.68,852.0,853.81,15946.0,850.316,852.9907,850.316,852.1224,15946.0
2025-02-14 12:30:00,853.99,854.31,852.28,854.11,12805.0,852.302,852.6214,850.5954,852.4218,12805.0
2025-02-14 12:35:00,853.74,854.19,852.39,852.39,6216.0,852.0525,852.5016,850.7052,850.7052,6216.0
2025-02-14 12:40:00,852.6,853.62,852.59,853.32,11156.0,850.9148,851.9328,850.9048,851.6334,11156.0
2025-02-14 12:45:00,853.32,854.73,853.0,853.5,11259.0,851.6334,853.0406,851.314,851.813,11259.0
2025-02-14 12:50:00,853.26,854.58,853.0,854.25,10535.0,851.5735,852.8909,851.314,852.5615,10535.0
2025-02-14 12:55:00,854.14,854.65,854.0,854.04,6090.0,852.4517,852.9607,852.312,852.3519,6090.0
2025-02-14 13:00:00,854.29,854.83,853.38,853.39,12437.0,852.6014,853.1404,851.6932,851.7032,12437.0
2025-02-14 13:05:00,853.71,853.98,852.3,853.03,15969.0,852.0226,852.292,850.6154,851.3439,15969.0
2025-02-14 13:10:00,853.07,853.72,852.63,852.84,9274.0,851.3838,852.0326,850.9447,851.1543,9274.0
2025-02-14 13:15:00,853.28,853.58,852.0,852.0,8017.0,851.5934,851.8928,850.316,850.316,8017.0
2025-02-14 13:20:00,851.55,852.57,851.0,851.0,10058.0,849.8669,850.8848,849.3179,849.3179,10058.0
2025-02-14 13:25:00,851.0,851.0,846.63,849.24,44082.0,849.3179,849.3179,844.9566,847.5614,44082.0
2025-02-14 13:30:00,848.44,850.99,848.44,850.45,11929.0,846.763,849.308,846.763,848.769,11929.0
2025-02-14 13:35:00,850.45,850.67,847.68,848.12,18428.0,848.769,848.9886,846.0045,846.4436,18428.0
2025-02-14 13:40:00,848.12,850.4,848.12,850.0,9249.0,846.4436,848.7191,846.4436,848.3199,9249.0
2025-02-14 13:45:00,849.64,851.25,849.64,850.43,16636.0,847.9606,849.5674,847.9606,848.7491,16636.0
2025-02-14 13:50:00,850.55,851.25,850.0,850.17,7685.0,848.8688,849.5674,848.3199,848.4896,7685.0
2025-02-14 13:55:00,850.03,850.03,847.72,848.87,18225.0,848.3499,848.3499,846.0444,847.1921,18225.0
2025-02-14 14:00:00,849.85,849.85,847.64,848.44,18422.0,848.1702,848.1702,845.9646,846.763,18422.0
2025-02-14 14:05:00,848.24,848.94,847.73,848.91,16574.0,846.5634,847.262,846.0544,847.2321,16574.0
2025-02-14 14:10:00,848.59,848.62,846.6,847.27,10878.0,846.9127,846.9426,844.9266,845.5953,10878.0
2025-02-14 14:15:00,847.6,847.8,846.61,847.4,11399.0,845.9247,846.1243,844.9366,845.7251,11399.0
2025-02-14 14:20:00,847.19,848.23,846.89,847.91,16166.0,845.5155,846.5534,845.2161,846.234,16166.0
2025-02-14 14:25:00,847.61,849.65,847.61,849.46,11142.0,845.9346,847.9706,845.9346,847.781,11142.0
2025-02-14 14:30:00,849.66,849.75,847.93,848.03,8239.0,847.9806,848.0704,846.254,846.3538,8239.0
2025-02-14 14:35:00,847.91,848.33,846.57,846.57,10213.0,846.234,846.6532,844.8967,844.8967,10213.0
2025-02-14 14:40:00,847.1,848.29,846.39,847.88,16297.0,845.4256,846.6133,844.7171,846.2041,16297.0
2025-02-14 14:45:00,847.73,848.97,847.55,847.76,7314.0,846.0544,847.292,845.8748,846.0843,7314.0
2025-02-14 14:50:00,848.04,848.55,847.18,847.51,8603.0,846.3638,846.8728,845.5055,845.8348,8603.0
2025-02-14 14:55:00,847.53,847.96,846.75,847.24,14721.0,845.8548,846.2839,845.0763,845.5654,14721.0
2025-02-14 15:00:00,847.48,847.55,843.57,844.71,38818.0,845.8049,845.8748,841.9026,843.0404,38818.0
2025-02-14 15:05:00,844.39,848.07,844.38,847.63,28229.0,842.721,846.3937,842.711,845.9546,28229.0
2025-02-14 15:10:00,847.71,849.51,847.42,849.11,26035.0,846.0344,847.8309,845.745,847.4317,26035.0
2025-02-14 15:15:00,848.96,850.27,848.21,849.84,14132.0,847.282,848.5894,846.5335,848.1602,14132.0
2025-02-14 15:20:00,850.28,850.28,847.35,848.59,9067.0,848.5994,848.5994,845.6752,846.9127,9067.0
2025-02-14 15:25:00,848.09,848.09,844.73,844.74,21060.0,846.4137,846.4137,843.0603,843.0703,21060.0
2025-02-14 15:30:00,845.02,845.72,844.6,845.05,28286.0,843.3498,844.0484,842.9306,843.3797,28286.0
2025-02-14 15:35:00,845.05,847.75,845.05,846.93,15484.0,843.3797,846.0744,843.3797,845.256,15484.0
2025-02-14 15:40:00,847.33,847.33,843.45,843.66,34164.0,845.6552,845.6552,841.7829,841.9924,34164.0
2025-02-14 15:45:00,843.5,844.75,841.49,843.1,55950.0,841.8328,843.0803,839.8267,841.4336,55950.0
2025-02-14 15:50:00,843.97,845.75,841.79,844.19,40354.0,842.3018,844.0783,840.1261,842.5214,40354.0
2025-02-14 15:55:00,844.18,845.3,843.73,844.02,46771.0,842.5114,843.6292,842.0623,842.3517,46771.0
2025-02-18 09:30:00,856.42,861.86,852.84,854.63,165503.0,854.7272,860.1565,851.1543,852.9408,165503.0
2025-02-18 09:35:00,855.1,862.73,855.1,860.03,47648.0,853.4098,861.0248,853.4098,858.3301,47648.0
2025-02-18 09:40:00,859.79,860.8,856.54,859.5,34696.0,858.0906,859.0986,854.847,857.8011,34696.0
2025-02-18 09:45:00,858.5,860.49,857.54,859.02,25359.0,856.8031,858.7892,855.845,857.3221,25359.0
2025-02-18 09:50:00,859.02,859.02,856.67,857.2,27365.0,857.3221,857.3221,854.9767,855.5057,27365.0
2025-02-18 09:55:00,856.72,857.98,855.3,855.82,24155.0,855.0266,856.2841,853.6094,854.1284,24155.0
2025-02-18 10:00:00,856.37,860.09,856.21,859.73,35497.0,854.6773,858.39,854.5176,858.0307,35497.0
2025-02-18 10:05:00,859.74,861.4,859.16,859.85,24108.0,858.0407,859.6974,857.4618,858.1504,24108.0
2025-02-18 10:10:00,860.05,860.55,857.53,857.73,39087.0,858.3501,858.8491,855.835,856.0346,39087.0
2025-02-18 10:15:00,857.81,858.94,854.39,854.83,24017.0,856.1145,857.2422,852.7012,853.1404,24017.0
2025-02-18 10:20:00,855.55,855.55,853.27,853.44,18100.0,853.8589,853.8589,851.5835,851.7531,18100.0
2025-02-18 10:25:00,853.27,854.42,852.01,853.51,15987.0,851.5835,852.7312,850.3259,851.823,15987.0
2025-02-18 10:30:00,853.94,855.96,853.01,855.46,38750.0,852.2521,854.2681,851.324,853.7691,38750.0
2025-02-18 10:35:00,855.36,857.08,854.25,854.97,13348.0,853.6693,855.3859,852.5615,853.2801,13348.0
2025-02-18 10:40:00,853.8,855.6,852.68,852.69,14853.0,852.1124,853.9088,850.9946,851.0046,14853.0
2025-02-18 10:45:00,853.55,854.39,852.61,853.19,8987.0,851.8629,852.7012,850.9248,851.5036,8987.0
2025-02-18 10:50:00,853.19,855.0,852.85,854.08,21166.0,851.5036,853.31,851.1643,852.3919,21166.0
2025-02-18 10:55:00,853.57,857.12,853.57,856.53,11111.0,851.8829,855.4258,851.8829,854.837,11111.0
2025-02-18 11:00:00,856.51,857.21,855.93,856.41,18857.0,854.817,855.5157,854.2382,854.7172,18857.0
2025-02-18 11:05:00,856.4,857.01,855.33,856.03,48908.0,854.7073,855.3161,853.6394,854.338,48908.0
2025-02-18 11:10:00,856.39,857.42,855.15,855.34,73003.0,854.6973,855.7252,853.4597,853.6494,73003.0
2025-02-18 11:15:00,855.49,857.61,855.01,856.51,39029.0,853.7991,855.9149,853.32,854.817,39029.0
2025-02-18 11:20:00,857.05,857.05,855.84,856.12,16218.0,855.356,855.356,854.1484,854.4278,16218.0
2025-02-18 11:25:00,856.36,857.0,855.83,856.22,15879.0,854.6673,855.3061,854.1384,854.5276,15879.0
2025-02-18 11:30:00,856.22,856.53,855.1,855.11,15432.0,854.5276,854.837,853.4098,853.4198,15432.0
2025-02-18 11:35:00,855.11,855.11,851.56,851.84,15013.0,853.4198,853.4198,849.8768,850.1563,15013.0
2025-02-18 11:40:00,852.22,853.91,851.36,853.47,13533.0,850.5355,852.2222,849.6772,851.7831,13533.0
2025-02-18 11:45:00,853.41,854.75,853.0,854.51,11981.0,851.7232,853.0605,851.314,852.821,11981.0
2025-02-18 11:50:00,854.52,854.73,853.32,854.25,17981.0,852.831,853.0406,851.6334,852.5615,17981.0
2025-02-18 11:55:00,854.01,854.4,853.67,854.04,12703.0,852.322,852.7112,851.9827,852.3519,12703.0
2025-02-18 12:00:00,854.13,854.14,852.42,853.39,19377.0,852.4418,852.4517,850.7351,851.7032,19377.0
2025-02-18 12:05:00,853.7,853.88,852.94,853.3,3513.0,852.0126,852.1922,851.2541,851.6134,3513.0
2025-02-18 12:10:00,853.75,853.75,852.33,852.6,8311.0,852.0625,852.0625,850.6453,850.9148,8311.0
2025-02-18 12:15:00,852.31,852.65,851.96,852.39,11255.0,850.6253,850.9647,850.276,850.7052,11255.0
2025-02-18 12:20:00,852.81,853.36,851.61,853.21,13225.0,851.1244,851.6733,849.9267,851.5236,13225.0
2025-02-18 12:25:00,853.19,853.73,852.83,853.28,26139.0,851.5036,852.0425,851.1443,851.5934,26139.0
2025-02-18 12:30:00,853.28,854.9,853.18,854.62,32365.0,851.5934,853.2102,851.4936,852.9308,32365.0
2025-02-18 12:35:00,854.41,855.61,854.21,855.33,17044.0,852.7212,853.9188,852.5216,853.6394,17044.0
2025-02-18 12:40:00,855.22,856.63,854.85,856.28,24762.0,853.5296,854.9368,853.1603,854.5875,24762.0
2025-02-18 12:45:00,856.59,856.59,854.79,854.98,8286.0,854.8969,854.8969,853.1004,853.2901,8286.0
2025-02-18 12:50:00,855.55,856.36,855.02,855.81,13392.0,853.8589,854.6673,853.33,854.1184,13392.0
2025-02-18 12:55:00,855.81,857.71,855.8,857.16,11174.0,854.1184,856.0147,854.1085,855.4658,11174.0
2025-02-18 13:00:00,857.15,859.04,856.83,858.99,18087.0,855.4558,857.342,855.1364,857.2921,18087.0
2025-02-18 13:05:00,858.98,860.34,858.8,859.43,21647.0,857.2822,858.6395,857.1025,857.7313,21647.0
2025-02-18 13:10:00,859.44,859.44,857.85,858.15,6420.0,857.7413,857.7413,856.1544,856.4538,6420.0
2025-02-18 13:15:00,858.15,858.54,857.82,857.82,6020.0,856.4538,856.843,856.1245,856.1245,6020.0
2025-02-18 13:20:00,857.9,858.57,857.48,857.55,11998.0,856.2043,856.873,855.7851,855.855,11998.0
2025-02-18 13:25:00,857.7,858.26,857.49,857.88,8365.0,856.0047,856.5636,855.7951,856.1843,8365.0
2025-02-18 13:30:00,857.4,857.98,856.13,856.13,6382.0,855.7053,856.2841,854.4378,854.4378,6382.0
2025-02-18 13:35:00,856.02,856.99,855.94,856.03,4716.0,854.328,855.2961,854.2482,854.338,4716.0
2025-02-18 13:40:00,855.94,856.49,854.61,855.28,9299.0,854.2482,854.7971,852.9208,853.5895,9299.0
2025-02-18 13:45:00,855.28,858.27,855.19,858.02,10082.0,853.5895,856.5736,853.4997,856.3241,10082.0
2025-02-18 13:50:00,858.0,858.37,856.68,857.36,8809.0,856.3041,856.6734,854.9867,855.6654,8809.0
2025-02-18 13:55:00,857.37,857.99,856.4,856.49,7464.0,855.6753,856.2941,854.7073,854.7971,7464.0
2025-02-18 14:00:00,857.01,857.76,855.76,856.87,12335.0,855.3161,856.0646,854.0685,855.1763,12335.0
2025-02-18 14:05:00,856.48,856.83,854.57,854.71,5488.0,854.7871,855.1364,852.8809,853.0206,5488.0
2025-02-18 14:10:00,854.83,856.81,854.83,856.66,10923.0,853.1404,855.1165,853.1404,854.9668,10923.0
2025-02-18 14:15:00,856.33,856.91,855.95,856.35,10711.0,854.6374,855.2163,854.2582,854.6574,10711.0
2025-02-18 14:20:00,856.46,858.41,856.45,858.33,8284.0,854.7671,856.7133,854.7572,856.6334,8284.0
2025-02-18 14:25:00,858.08,858.57,857.87,858.08,4750.0,856.3839,856.873,856.1744,856.3839,4750.0
2025-02-18 14:30:00,857.91,858.14,856.94,857.4,8065.0,856.2143,856.4438,855.2462,855.7053,8065.0
2025-02-18 14:35:00,857.4,857.72,856.33,856.33,5403.0,855.7053,856.0247,854.6374,854.6374,5403.0
2025-02-18 14:40:00,856.45,856.65,856.03,856.32,7309.0,854.7572,854.9568,854.338,854.6274,7309.0
2025-02-18 14:45:00,856.19,857.2,856.17,857.11,6490.0,854.4977,855.5057,854.4777,855.4159,6490.0
2025-02-18 14:50:00,857.19,857.7,857.06,857.7,4402.0,855.4957,856.0047,855.366,856.0047,4402.0
2025-02-18 14:55:00,857.74,858.1,857.11,857.49,6733.0,856.0446,856.4039,855.4159,855.7951,6733.0
2025-02-18 15:00:00,857.15,857.46,856.93,856.94,4572.0,855.4558,855.7652,855.2362,855.2462,4572.0
2025-02-18 15:05:00,856.86,857.08,856.56,857.01,2635.0,855.1664,855.3859,854.8669,855.3161,2635.0
2025-02-18 15:10:00,856.7,856.99,856.45,856.91,5203.0,855.0067,855.2961,854.7572,855.2163,5203.0
2025-02-18 15:15:00,856.79,857.12,856.61,856.65,11339.0,855.0965,855.4258,854.9168,854.9568,11339.0
2025-02-18 15:20:00,856.64,857.0,855.92,856.78,20713.0,854.9468,855.3061,854.2282,855.0865,20713.0
2025-02-18 15:25:00,856.65,857.58,856.05,857.12,14901.0,854.9568,855.8849,854.358,855.4258,14901.0
2025-02-18 15:30:00,856.99,857.35,856.97,857.24,5743.0,855.2961,855.6554,855.2761,855.5456,5743.0
2025-02-18 15:35:00,857.42,858.72,857.04,858.46,17575.0,855.7252,857.0227,855.346,856.7632,17575.0
2025-02-18 15:40:00,858.46,858.49,856.0,856.18,14260.0,856.7632,856.7931,854.3081,854.4877,14260.0
2025-02-18 15:45:00,856.18,858.39,856.17,858.19,28741.0,854.4877,856.6933,854.4777,856.4937,28741.0
2025-02-18 15:50:00,857.79,858.1,855.87,856.45,25943.0,856.0945,856.4039,854.1783,854.7572,25943.0
2025-02-18 15:55:00,856.2,858.04,856.1,857.2,95327.0,854.5077,856.344,854.4079,855.5057,95327.0
2025-02-19 09:30:00,857.18,868.7,857.17,865.52,98224.0,855.4857,866.983,855.4757,863.8092,98224.0
2025-02-19 09:35:00,865.64,868.18,864.69,867.22,17456.0,863.929,866.464,862.9809,865.5059,17456.0
2025-02-19 09:40:00,866.65,868.88,865.68,866.5,27040.0,864.937,867.1626,863.9689,864.7873,27040.0
2025-02-19 09:45:00,866.61,867.5,863.18,864.85,36188.0,864.8971,865.7853,861.4739,863.1406,36188.0
2025-02-19 09:50:00,863.77,864.56,860.62,861.21,31297.0,862.0627,862.8511,858.9189,859.5078,31297.0
2025-02-19 09:55:00,860.8,861.2,859.12,861.09,28959.0,859.0986,859.4978,857.4219,859.388,28959.0
2025-02-19 10:00:00,860.69,865.0,860.69,862.78,28689.0,858.9888,863.2903,858.9888,861.0747,28689.0
2025-02-19 10:05:00,862.87,865.49,861.84,863.75,24952.0,861.1645,863.7793,860.1365,862.0427,24952.0
2025-02-19 10:10:00,864.4,864.78,861.6,862.62,16573.0,862.6915,863.0707,859.897,860.915,16573.0
2025-02-19 10:15:00,862.7,865.11,861.23,864.46,18211.0,860.9948,863.4,859.5277,862.7513,18211.0
2025-02-19 10:20:00,863.39,866.92,863.39,864.45,25815.0,861.6834,865.2065,861.6834,862.7414,25815.0
2025-02-19 10:25:00,864.55,866.89,864.03,866.83,18413.0,862.8412,865.1765,862.3222,865.1166,18413.0
2025-02-19 10:30:00,867.0,868.88,866.43,866.87,35377.0,865.2863,867.1626,864.7174,865.1566,35377.0
2025-02-19 10:35:00,866.68,868.39,866.51,867.32,16344.0,864.9669,866.6736,864.7973,865.6057,16344.0
2025-02-19 10:40:00,867.5,870.71,867.06,870.16,32216.0,865.7853,868.989,865.3462,868.4401,32216.0
2025-02-19 10:45:00,869.85,871.55,869.65,870.27,36611.0,868.1307,869.8273,867.9311,868.5498,36611.0
2025-02-19 10:50:00,870.05,872.01,868.74,871.91,28992.0,868.3303,870.2864,867.0229,870.1866,28992.0
2025-02-19 10:55:00,872.14,874.5,871.59,873.37,33743.0,870.4162,872.7715,869.8672,871.6437,33743.0
2025-02-19 11:00:00,873.54,877.77,873.11,876.3,50548.0,871.8134,876.035,871.3842,874.5679,50548.0
2025-02-19 11:05:00,876.3,878.52,876.06,878.45,39361.0,874.5679,876.7835,874.3284,876.7137,39361.0
2025-02-19 11:10:00,878.5,881.33,878.02,880.87,36742.0,876.7636,879.588,876.2845,879.1289,36742.0
2025-02-19 11:15:00,881.04,881.05,878.0,878.7,30019.0,879.2986,879.3085,876.2646,876.9632,30019.0
2025-02-19 11:20:00,878.7,880.99,876.01,876.74,36436.0,876.9632,879.2487,874.2785,875.0071,36436.0
2025-02-19 11:25:00,877.45,877.97,875.62,876.31,25443.0,875.7157,876.2346,873.8893,874.5779,25443.0
2025-02-19 11:30:00,876.12,877.13,875.11,875.98,17636.0,874.3883,875.3963,873.3803,874.2486,17636.0
2025-02-19 11:35:00,875.98,877.2,874.62,876.9,14081.0,874.2486,875.4662,872.8913,875.1667,14081.0
2025-02-19 11:40:00,876.9,877.22,875.88,877.22,8382.0,875.1667,875.4861,874.1488,875.4861,8382.0
2025-02-19 11:45:00,876.72,876.72,872.83,873.28,14412.0,874.9871,874.9871,871.1048,871.5539,14412.0
2025-02-19 11:50:00,873.42,873.55,872.59,873.08,3859.0,871.6936,871.8234,870.8653,871.3543,3859.0
2025-02-19 11:55:00,873.15,873.29,870.75,871.41,8984.0,871.4242,871.5639,869.0289,869.6876,8984.0
2025-02-19 12:00:00,870.95,872.39,870.71,870.96,8887.0,869.2285,870.6657,868.989,869.2385,8887.0
2025-02-19 12:05:00,870.97,872.4,870.31,871.8,8971.0,869.2485,870.6756,868.5898,870.0768,8971.0
2025-02-19 12:10:00,872.41,873.0,871.82,871.82,3269.0,870.6856,871.2745,870.0968,870.0968,3269.0
2025-02-19 12:15:00,872.15,873.8,871.54,873.36,14504.0,870.4261,872.0729,869.8173,871.6337,14504.0
2025-02-19 12:20:00,873.38,873.62,871.21,871.34,11106.0,871.6537,871.8932,869.488,869.6177,11106.0
2025-02-19 12:25:00,870.96,871.52,869.27,871.01,10979.0,869.2385,869.7974,867.5518,869.2884,10979.0
2025-02-19 12:30:00,871.28,872.05,870.8,870.81,4699.0,869.5579,870.3263,869.0788,869.0888,4699.0
2025-02-19 12:35:00,870.81,872.64,870.8,872.38,10429.0,869.0888,870.9152,869.0788,870.6557,10429.0
2025-02-19 12:40:00,872.38,873.84,871.31,873.59,10867.0,870.6557,872.1128,869.5878,871.8633,10867.0
2025-02-19 12:45:00,873.58,873.65,873.09,873.43,3387.0,871.8533,871.9232,871.3643,871.7036,3387.0
2025-02-19 12:50:00,873.86,874.57,873.18,873.94,5966.0,872.1328,872.8414,871.4541,872.2126,5966.0
2025-02-19 12:55:00,874.0,874.6,872.8,873.28,5725.0,872.2725,872.8713,871.0748,871.5539,5725.0
2025-02-19 13:00:00,872.75,873.56,872.25,873.2,6076.0,871.0249,871.8333,870.5259,871.4741,6076.0
2025-02-19 13:05:00,873.45,873.94,872.66,872.66,3741.0,871.7236,872.2126,870.9351,870.9351,3741.0
2025-02-19 13:10:00,873.0,873.52,872.47,872.51,4946.0,871.2745,871.7934,870.7455,870.7854,4946.0
2025-02-19 13:15:00,873.06,875.02,873.06,873.99,6698.0,871.3343,873.2905,871.3343,872.2625,6698.0
2025-02-19 13:20:00,873.78,873.78,870.68,870.68,17614.0,872.0529,872.0529,868.959,868.959,17614.0
2025-02-19 13:25:00,870.46,871.24,870.41,871.16,6841.0,868.7395,869.5179,868.6896,869.4381,6841.0
2025-02-19 13:30:00,871.16,871.69,870.41,870.67,4782.0,869.4381,869.967,868.6896,868.9491,4782.0
2025-02-19 13:35:00,870.77,871.13,870.22,870.87,3767.0,869.0489,869.4081,868.4999,869.1487,3767.0
2025-02-19 13:40:00,870.88,871.11,869.82,869.84,4003.0,869.1586,869.3882,868.1007,868.1207,4003.0
2025-02-19 13:45:00,869.85,869.86,868.95,869.02,5697.0,868.1307,868.1407,867.2325,867.3023,5697.0
2025-02-19 13:50:00,869.09,869.38,868.27,868.61,7219.0,867.3722,867.6616,866.5538,866.8931,7219.0
2025-02-19 13:55:00,868.98,869.58,868.34,869.46,11541.0,867.2624,867.8612,866.6237,867.7415,11541.0
2025-02-19 14:00:00,869.72,870.84,868.76,868.76,18005.0,868.0009,869.1187,867.0428,867.0428,18005.0
2025-02-19 14:05:00,869.09,869.2,868.41,868.85,19629.0,867.3722,867.482,866.6935,867.1327,19629.0
2025-02-19 14:10:00,868.67,869.47,868.51,869.38,7617.0,866.953,867.7514,866.7933,867.6616,7617.0
2025-02-19 14:15:00,869.58,870.57,868.97,868.97,6474.0,867.8612,868.8493,867.2524,867.2524,6474.0
2025-02-19 14:20:00,868.98,869.26,867.39,868.19,14123.0,867.2624,867.5418,865.6755,866.474,14123.0
2025-02-19 14:25:00,868.24,868.75,867.15,868.15,6523.0,866.5239,867.0329,865.436,866.434,6523.0
2025-02-19 14:30:00,868.28,868.3,866.1,866.1,6445.0,866.5638,866.5837,864.3881,864.3881,6445.0
2025-02-19 14:35:00,866.41,866.41,864.16,864.16,19137.0,864.6975,864.6975,862.4519,862.4519,19137.0
2025-02-19 14:40:00,864.23,864.37,863.31,863.81,8816.0,862.5218,862.6615,861.6036,862.1026,8816.0
2025-02-19 14:45:00,864.1,864.33,862.91,863.45,14230.0,862.392,862.6216,861.2044,861.7433,14230.0
2025-02-19 14:50:00,863.45,863.9,862.88,863.46,5566.0,861.7433,862.1924,861.1745,861.7533,5566.0
2025-02-19 14:55:00,862.82,863.77,862.81,863.0,3127.0,861.1146,862.0627,861.1046,861.2942,3127.0
2025-02-19 15:00:00,863.04,863.87,862.83,863.54,9468.0,861.3341,862.1625,861.1246,861.8332,9468.0
2025-02-19 15:05:00,863.55,864.35,863.18,864.26,3776.0,861.8431,862.6416,861.4739,862.5517,3776.0
2025-02-19 15:10:00,864.36,864.98,863.98,864.98,4932.0,862.6515,863.2703,862.2723,863.2703,4932.0
2025-02-19 15:15:00,864.63,865.88,864.6,865.54,18403.0,862.921,864.1685,862.8911,863.8292,18403.0
2025-02-19 15:20:00,865.35,866.0,864.78,865.47,11252.0,863.6396,864.2883,863.0707,863.7593,11252.0
2025-02-19 15:25:00,865.32,866.06,865.31,865.73,9965.0,863.6096,864.3482,863.5997,864.0188,9965.0
2025-02-19 15:30:00,866.15,867.5,866.15,866.88,15366.0,864.438,865.7853,864.438,865.1666,15366.0
2025-02-19 15:35:00,867.12,867.77,866.71,867.29,9167.0,865.4061,866.0548,864.9969,865.5757,9167.0
2025-02-19 15:40:00,867.45,867.87,865.51,865.94,8816.0,865.7354,866.1546,863.7993,864.2284,8816.0
2025-02-19 15:45:00,865.77,866.8,865.39,866.65,11457.0,864.0587,865.0867,863.6795,864.937,11457.0
2025-02-19 15:50:00,867.18,867.88,866.23,866.93,11942.0,865.466,866.1646,864.5178,865.2165,11942.0
2025-02-19 15:55:00,867.27,867.4,865.94,867.17,37357.0,865.5558,865.6855,864.2284,865.456,37357.0
2025-02-20 09:30:00,866.84,870.0,864.0,870.0,51908.0,865.1266,868.2804,862.2922,868.2804,51908.0
2025-02-20 09:35:00,870.21,873.51,868.8,872.94,25360.0,868.49,871.7834,867.0828,871.2146,25360.0
2025-02-20 09:40:00,873.29,876.5,871.9,875.94,34693.0,871.5639,874.7675,870.1766,874.2086,34693.0
2025-02-20 09:45:00,875.97,875.97,870.8,872.54,45869.0,874.2386,874.2386,869.0788,870.8154,45869.0
2025-02-20 09:50:00,872.54,872.74,869.25,869.72,30349.0,870.8154,871.015,867.5319,868.0009,30349.0
2025-02-20 09:55:00,870.0,873.0,870.0,871.9,32106.0,868.2804,871.2745,868.2804,870.1766,32106.0
2025-02-20 10:00:00,872.23,873.46,870.12,872.98,23919.0,870.506,871.7335,868.4001,871.2545,23919.0
2025-02-20 10:05:00,872.98,875.0,872.51,874.13,24707.0,871.2545,873.2705,870.7854,872.4022,24707.0
2025-02-20 10:10:00,874.45,878.61,873.67,878.53,32900.0,872.7216,876.8734,871.9431,876.7935,32900.0
2025-02-20 10:15:00,878.53,880.14,878.32,879.66,31427.0,876.7935,878.4003,876.5839,877.9213,31427.0
2025-02-20 10:20:00,879.85,880.32,874.92,875.27,31768.0,878.1109,878.58,873.1907,873.54,31768.0
2025-02-20 10:25:00,875.59,878.4,875.58,878.4,19143.0,873.8593,876.6638,873.8494,876.6638,19143.0
2025-02-20 10:30:00,878.15,879.0,876.53,877.09,15915.0,876.4143,877.2626,874.7975,875.3564,15915.0
2025-02-20 10:35:00,877.03,879.44,876.97,878.1,15337.0,875.2965,877.7017,875.2366,876.3644,15337.0
2025-02-20 10:40:00,877.5,878.26,877.24,877.55,10870.0,875.7656,876.5241,875.5061,875.8155,10870.0
2025-02-20 10:45:00,877.6,878.0,875.42,875.42,21479.0,875.8654,876.2646,873.6897,873.6897,21479.0
2025-02-20 10:50:00,875.03,875.16,872.45,872.45,24769.0,873.3004,873.4302,870.7255,870.7255,24769.0
2025-02-20 10:55:00,872.72,874.47,872.13,873.31,20336.0,870.995,872.7415,870.4062,871.5838,20336.0
2025-02-20 11:00:00,873.31,874.58,871.9,872.23,16630.0,871.5838,872.8513,870.1766,870.506,16630.0
2025-02-20 11:05:00,872.69,872.7,870.68,871.79,15582.0,870.9651,870.975,868.959,870.0668,15582.0
2025-02-20 11:10:00,871.2,873.95,871.2,873.33,15218.0,869.478,872.2226,869.478,871.6038,15218.0
2025-02-20 11:15:00,873.23,873.53,871.01,871.63,9034.0,871.504,871.8034,869.2884,869.9072,9034.0
2025-02-20 11:20:00,871.78,874.29,871.43,873.4,13594.0,870.0569,872.5619,869.7076,871.6737,13594.0
2025-02-20 11:25:00,873.5,874.02,872.75,873.27,8440.0,871.7735,872.2924,871.0249,871.5439,8440.0
2025-02-20 11:30:00,874.13,874.13,871.29,871.3,5223.0,872.4022,872.4022,869.5678,869.5778,5223.0
2025-02-20 11:35:00,871.59,872.11,870.55,870.86,15322.0,869.8672,870.3862,868.8293,869.1387,15322.0
2025-02-20 11:40:00,870.56,871.8,870.55,871.02,12184.0,868.8393,870.0768,868.8293,869.2984,12184.0
2025-02-20 11:45:00,871.34,871.74,870.52,870.84,14307.0,869.6177,870.0169,868.7994,869.1187,14307.0
2025-02-20 11:50:00,871.0,871.24,870.21,870.25,13472.0,869.2784,869.5179,868.49,868.5299,13472.0
2025-02-20 11:55:00,870.54,871.06,869.42,870.29,14759.0,868.8193,869.3383,867.7015,868.5698,14759.0
2025-02-20 12:00:00,869.9,871.5,869.23,870.93,35111.0,868.1806,869.7774,867.5119,869.2085,35111.0
2025-02-20 12:05:00,870.45,871.07,869.78,869.8,4881.0,868.7295,869.3483,868.0608,868.0808,4881.0
2025-02-20 12:10:00,870.49,872.0,869.8,871.69,13679.0,868.7694,870.2764,868.0808,869.967,13679.0
2025-02-20 12:15:00,871.98,873.81,871.68,872.45,16439.0,870.2565,872.0829,869.9571,870.7255,16439.0
2025-02-20 12:20:00,871.89,873.18,871.46,872.53,17601.0,870.1666,871.4541,869.7375,870.8054,17601.0
2025-02-20 12:25:00,872.5,874.24,872.0,873.9,15632.0,870.7754,872.512,870.2764,872.1727,15632.0
2025-02-20 12:30:00,874.07,874.42,873.2,873.86,4155.0,872.3423,872.6916,871.4741,872.1328,4155.0
2025-02-20 12:35:00,873.85,874.05,873.39,873.86,8633.0,872.1228,872.3224,871.6637,872.1328,8633.0
2025-02-20 12:40:00,873.4,874.35,873.4,874.35,6734.0,871.6737,872.6218,871.6737,872.6218,6734.0
2025-02-20 12:45:00,874.14,875.6,874.13,875.29,12288.0,872.4122,873.8693,872.4022,873.5599,12288.0
2025-02-20 12:50:00,875.2,875.51,874.68,874.99,6946.0,873.4701,873.7795,872.9511,873.2605,6946.0
2025-02-20 12:55:00,874.99,875.41,873.62,873.62,11058.0,873.2605,873.6797,871.8932,871.8932,11058.0
2025-02-20 13:00:00,873.91,874.34,872.08,872.3,7707.0,872.1827,872.6118,870.3563,870.5758,7707.0
2025-02-20 13:05:00,872.37,873.74,872.36,873.36,8701.0,870.6457,872.013,870.6357,871.6337,8701.0
2025-02-20 13:10:00,873.47,875.51,873.46,875.37,6618.0,871.7435,873.7795,871.7335,873.6398,6618.0
2025-02-20 13:15:00,875.29,875.47,873.97,875.15,6807.0,873.5599,873.7396,872.2425,873.4202,6807.0
2025-02-20 13:20:00,875.15,875.15,874.33,874.33,6855.0,873.4202,873.4202,872.6018,872.6018,6855.0
2025-02-20 13:25:00,874.83,874.84,873.21,874.09,14141.0,873.1008,873.1108,871.484,872.3623,14141.0
2025-02-20 13:30:00,874.09,874.74,873.42,874.71,7255.0,872.3623,873.011,871.6936,872.9811,7255.0
2025-02-20 13:35:00,874.9,876.46,874.89,875.85,6120.0,873.1707,874.7276,873.1607,874.1188,6120.0
2025-02-20 13:40:00,875.44,875.72,875.07,875.48,4319.0,873.7096,873.9891,873.3404,873.7496,4319.0
2025-02-20 13:45:00,875.56,875.73,874.0,874.0,5924.0,873.8294,873.9991,872.2725,872.2725,5924.0
2025-02-20 13:50:00,874.11,874.11,872.55,873.1,9752.0,872.3823,872.3823,870.8253,871.3743,9752.0
2025-02-20 13:55:00,873.29,873.78,871.69,872.67,11690.0,871.5639,872.0529,869.967,870.9451,11690.0
2025-02-20 14:00:00,873.17,873.22,872.66,872.93,5316.0,871.4441,871.494,870.9351,871.2046,5316.0
2025-02-20 14:05:00,873.19,873.52,872.72,872.72,7836.0,871.4641,871.7934,870.995,870.995,7836.0
2025-02-20 14:10:00,873.11,873.59,872.71,872.75,5801.0,871.3842,871.8633,870.985,871.0249,5801.0
2025-02-20 14:15:00,873.04,873.14,872.6,872.78,6550.0,871.3144,871.4142,870.8752,871.0549,6550.0
2025-02-20 14:20:00,872.63,873.08,872.17,873.07,5014.0,870.9052,871.3543,870.4461,871.3443,5014.0
2025-02-20 14:25:00,873.07,873.1,871.48,871.51,9714.0,871.3443,871.3743,869.7575,869.7874,9714.0
2025-02-20 14:30:00,871.84,871.84,870.13,870.84,17897.0,870.1167,870.1167,868.4101,869.1187,17897.0
2025-02-20 14:35:00,870.85,871.89,870.85,871.3,12934.0,869.1287,870.1666,869.1287,869.5778,12934.0
2025-02-20 14:40:00,871.47,871.97,870.91,871.02,6856.0,869.7475,870.2465,869.1886,869.2984,6856.0
2025-02-20 14:45:00,871.23,871.32,870.05,870.85,17231.0,869.508,869.5978,868.3303,869.1287,17231.0
2025-02-20 14:50:00,871.17,872.0,870.92,872.0,7637.0,869.4481,870.2764,869.1986,870.2764,7637.0
2025-02-20 14:55:00,872.0,872.07,870.97,870.97,6113.0,870.2764,870.3463,869.2485,869.2485,6113.0
2025-02-20 15:00:00,870.92,871.21,870.18,870.54,14963.0,869.1986,869.488,868.46,868.8193,14963.0
2025-02-20 15:05:00,870.53,871.36,870.36,870.56,9041.0,868.8093,869.6377,868.6397,868.8393,9041.0
2025-02-20 15:10:00,870.51,870.65,870.0,870.0,6394.0,868.7894,868.9291,868.2804,868.2804,6394.0
2025-02-20 15:15:00,870.03,870.2,868.85,869.28,18689.0,868.3103,868.48,867.1327,867.5618,18689.0
2025-02-20 15:20:00,869.49,870.14,869.15,869.15,13301.0,867.7714,868.4201,867.4321,867.4321,13301.0
2025-02-20 15:25:00,868.97,870.12,868.96,869.84,17277.0,867.2524,868.4001,867.2424,868.1207,17277.0
2025-02-20 15:30:00,869.8,870.71,868.98,870.53,44662.0,868.0808,868.989,867.2624,868.8093,44662.0
2025-02-20 15:35:00,870.56,871.18,869.0,869.7,14345.0,868.8393,869.4581,867.2824,867.981,14345.0
2025-02-20 15:40:00,869.79,869.89,868.82,869.08,15022.0,868.0708,868.1706,867.1027,867.3622,15022.0
2025-02-20 15:45:00,869.05,871.35,868.82,871.11,54119.0,867.3323,869.6277,867.1027,869.3882,54119.0
2025-02-20 15:50:00,871.5,872.31,869.61,872.2,35570.0,869.7774,870.5858,867.8912,870.476,35570.0
2025-02-20 15:55:00,872.28,874.36,872.16,873.37,70121.0,870.5559,872.6318,870.4361,871.6437,70121.0
2025-02-21 09:30:00,880.62,881.0,876.54,879.82,175054.0,878.8794,879.2586,874.8075,878.081,175054.0
2025-02-21 09:35:00,879.82,880.88,874.42,879.84,35410.0,878.081,879.1389,872.6916,878.1009,35410.0
2025-02-21 09:40:00,879.8,881.7,877.68,879.34,44179.0,878.061,879.9573,875.9452,877.6019,44179.0
2025-02-21 09:45:00,879.34,880.0,875.13,875.2,22774.0,877.6019,878.2606,873.4002,873.4701,22774.0
2025-02-21 09:50:00,875.19,877.4,874.83,876.72,16581.0,873.4601,875.6658,873.1008,874.9871,16581.0
2025-02-21 09:55:00,876.77,877.32,875.34,875.34,11284.0,875.037,875.5859,873.6098,873.6098,11284.0
2025-02-21 10:00:00,875.63,878.23,873.68,877.58,16315.0,873.8993,876.4941,871.9531,875.8454,16315.0
2025-02-21 10:05:00,877.57,878.79,875.56,878.79,13181.0,875.8354,877.053,873.8294,877.053,13181.0
2025-02-21 10:10:00,878.3,879.51,877.52,878.19,9730.0,876.564,877.7716,875.7855,876.4542,9730.0
2025-02-21 10:15:00,877.85,880.46,876.24,879.82,16474.0,876.1149,878.7197,874.508,878.081,16474.0
2025-02-21 10:20:00,880.49,880.8,879.0,879.53,28449.0,878.7496,879.059,877.2626,877.7915,28449.0
2025-02-21 10:25:00,879.78,880.7,879.31,880.7,11049.0,878.0411,878.9592,877.572,878.9592,11049.0
2025-02-21 10:30:00,879.97,882.98,879.96,882.02,26283.0,878.2307,881.2347,878.2207,880.2766,26283.0
2025-02-21 10:35:00,882.45,882.79,880.61,881.45,20604.0,880.7058,881.0451,878.8694,879.7078,20604.0
2025-02-21 10:40:00,881.69,885.46,881.69,885.45,36611.0,879.9473,883.7098,879.9473,883.6998,36611.0
2025-02-21 10:45:00,885.37,885.5,883.57,884.92,28106.0,883.62,883.7497,881.8236,883.1709,28106.0
2025-02-21 10:50:00,885.06,888.53,884.67,888.0,39630.0,883.3106,886.7738,882.9214,886.2448,39630.0
2025-02-21 10:55:00,887.62,888.24,885.9,887.88,37203.0,885.8656,886.4843,884.149,886.125,37203.0
2025-02-21 11:00:00,887.89,891.97,887.64,890.98,65787.0,886.135,890.207,885.8855,889.2189,65787.0
2025-02-21 11:05:00,891.11,892.62,887.95,890.0,34829.0,889.3487,890.8557,886.1949,888.2409,34829.0
2025-02-21 11:10:00,890.0,891.49,888.48,891.26,22974.0,888.2409,889.7279,886.7239,889.4984,22974.0
2025-02-21 11:15:00,891.32,893.37,891.02,893.37,31133.0,889.5582,891.6042,889.2588,891.6042,31133.0
2025-02-21 11:20:00,893.06,894.4,892.39,893.51,26179.0,891.2948,892.6322,890.6261,891.7439,26179.0
2025-02-21 11:25:00,893.68,893.83,891.08,892.67,37464.0,891.9136,892.0633,889.3187,890.9056,37464.0
2025-02-21 11:30:00,892.49,892.99,890.4,892.44,20624.0,890.7259,891.2249,888.6401,890.676,20624.0
2025-02-21 11:35:00,892.25,893.79,891.65,893.67,17146.0,890.4864,892.0234,889.8876,891.9036,17146.0
2025-02-21 11:40:00,893.79,894.39,891.81,891.87,27752.0,892.0234,892.6222,890.0473,890.1072,27752.0
2025-02-21 11:45:00,892.04,892.33,890.09,890.88,36680.0,890.2768,890.5662,888.3307,889.1191,36680.0
2025-02-21 11:50:00,890.88,892.84,890.0,890.75,42924.0,889.1191,891.0752,888.2409,888.9894,42924.0
2025-02-21 11:55:00,890.75,892.25,890.57,891.53,13329.0,888.9894,890.4864,888.8097,889.7678,13329.0
2025-02-21 12:00:00,891.39,891.98,890.34,890.71,15343.0,889.6281,890.2169,888.5802,888.9494,15343.0
2025-02-21 12:05:00,890.8,892.92,890.56,891.75,30389.0,889.0393,891.1551,888.7997,889.9874,30389.0
2025-02-21 12:10:00,891.36,892.49,891.09,891.45,12897.0,889.5982,890.7259,889.3287,889.688,12897.0
2025-02-21 12:15:00,891.07,892.0,890.02,890.56,17968.0,889.3087,890.2369,888.2608,888.7997,17968.0
2025-02-21 12:20:00,890.0,891.33,890.0,891.25,12839.0,888.2409,889.5682,888.2409,889.4884,12839.0
2025-02-21 12:25:00,890.64,891.61,890.0,890.42,12723.0,888.8796,889.8477,888.2409,888.66,12723.0
2025-02-21 12:30:00,890.42,890.65,887.96,887.99,26434.0,888.66,888.8896,886.2049,886.2348,26434.0
2025-02-21 12:35:00,887.84,887.95,886.62,886.81,11087.0,886.0851,886.1949,884.8675,885.0572,11087.0
2025-02-21 12:40:00,886.74,886.74,883.71,883.77,32989.0,884.9873,884.9873,881.9633,882.0232,32989.0
2025-02-21 12:45:00,883.89,884.27,882.75,883.55,16163.0,882.1429,882.5222,881.0052,881.8036,16163.0
2025-02-21 12:50:00,883.5,885.23,882.91,884.37,18939.0,881.7537,883.4803,881.1649,882.622,18939.0
2025-02-21 12:55:00,884.52,884.99,882.24,883.9,15508.0,882.7717,883.2408,880.4962,882.1529,15508.0
2025-02-21 13:00:00,883.36,884.22,882.8,884.1,8191.0,881.614,882.4723,881.0551,882.3525,8191.0
2025-02-21 13:05:00,884.15,884.82,883.5,884.21,14211.0,882.4024,883.0711,881.7537,882.4623,14211.0
2025-02-21 13:10:00,884.54,886.59,883.9,886.04,16742.0,882.7916,884.8376,882.1529,884.2887,16742.0
2025-02-21 13:15:00,886.4,886.86,881.16,882.41,17699.0,884.648,885.1071,879.4183,880.6659,17699.0
2025-02-21 13:20:00,882.29,883.86,881.09,883.31,5954.0,880.5461,882.113,879.3485,881.5641,5954.0
2025-02-21 13:25:00,883.55,883.61,881.22,881.64,8110.0,881.8036,881.8635,879.4782,879.8974,8110.0
2025-02-21 13:30:00,881.47,883.41,881.35,882.68,26851.0,879.7277,881.6639,879.6079,880.9353,26851.0
2025-02-21 13:35:00,882.33,883.04,882.18,882.62,8839.0,880.586,881.2946,880.4363,880.8754,8839.0
2025-02-21 13:40:00,882.75,883.0,881.13,881.13,9824.0,881.0052,881.2547,879.3884,879.3884,9824.0
2025-02-21 13:45:00,881.2,881.22,879.33,879.44,19326.0,879.4582,879.4782,877.5919,877.7017,19326.0
2025-02-21 13:50:00,879.5,880.01,879.04,879.81,10547.0,877.7616,878.2706,877.3025,878.071,10547.0
2025-02-21 13:55:00,879.63,880.9,879.41,879.65,17683.0,877.8913,879.1588,877.6718,877.9113,17683.0
2025-02-21 14:00:00,879.92,879.92,878.0,878.38,6379.0,878.1808,878.1808,876.2646,876.6438,6379.0
2025-02-21 14:05:00,878.38,879.74,878.21,879.06,17354.0,876.6438,878.0011,876.4742,877.3225,17354.0
2025-02-21 14:10:00,879.45,880.05,878.37,879.4,21391.0,877.7117,878.3105,876.6338,877.6618,21391.0
2025-02-21 14:15:00,879.4,879.52,878.18,878.61,5245.0,877.6618,877.7816,876.4442,876.8734,5245.0
2025-02-21 14:20:00,878.61,878.69,877.51,877.51,6857.0,876.8734,876.9532,875.7755,875.7755,6857.0
2025-02-21 14:25:00,877.92,878.76,876.73,877.43,21374.0,876.1847,877.0231,874.9971,875.6957,21374.0
2025-02-21 14:30:00,877.36,879.22,877.35,878.33,19876.0,875.6258,877.4822,875.6159,876.5939,19876.0
2025-02-21 14:35:00,878.3,879.41,877.96,878.48,13488.0,876.564,877.6718,876.2246,876.7436,13488.0
2025-02-21 14:40:00,878.76,878.77,877.32,877.86,9862.0,877.0231,877.033,875.5859,876.1248,9862.0
2025-02-21 14:45:00,877.81,877.83,876.52,876.99,14433.0,876.0749,876.0949,874.7875,875.2566,14433.0
2025-02-21 14:50:00,877.38,878.33,876.64,878.18,14956.0,875.6458,876.5939,874.9073,876.4442,14956.0
2025-02-21 14:55:00,878.19,878.2,876.6,876.69,10406.0,876.4542,876.4642,874.8673,874.9572,10406.0
2025-02-21 15:00:00,876.69,877.51,876.46,876.87,13671.0,874.9572,875.7755,874.7276,875.1368,13671.0
2025-02-21 15:05:00,876.61,876.7,875.07,875.09,14809.0,874.8773,874.9671,873.3404,873.3603,14809.0
2025-02-21 15:10:00,875.09,877.45,874.77,876.34,16846.0,873.3603,875.7157,873.041,874.6079,16846.0
2025-02-21 15:15:00,876.0,876.73,875.52,876.53,14574.0,874.2685,874.9971,873.7895,874.7975,14574.0
2025-02-21 15:20:00,876.29,877.11,875.75,877.01,16489.0,874.558,875.3763,874.019,875.2765,16489.0
2025-02-21 15:25:00,877.01,877.99,876.5,877.82,14268.0,875.2765,876.2546,874.7675,876.0849,14268.0
2025-02-21 15:30:00,877.82,877.93,876.46,876.49,20154.0,876.0849,876.1947,874.7276,874.7576,20154.0
2025-02-21 15:35:00,876.93,877.2,875.36,877.0,25077.0,875.1967,875.4662,873.6298,875.2665,25077.0
2025-02-21 15:40:00,876.86,877.3,875.71,876.39,17092.0,875.1268,875.566,873.9791,874.6578,17092.0
2025-02-21 15:45:00,876.08,876.98,875.03,876.3,28364.0,874.3484,875.2466,873.3004,874.5679,28364.0
2025-02-21 15:50:00,876.68,876.68,874.26,874.75,49608.0,874.9472,874.9472,872.532,873.021,49608.0
2025-02-21 15:55:00,874.95,875.24,873.43,874.0,122858.0,873.2206,873.51,871.7036,872.2725,122858.0
2025-02-24 09:30:00,879.29,881.49,875.0,880.37,72420.0,877.552,879.7477,873.2705,878.6299,72420.0
2025-02-24 09:35:00,880.94,880.94,874.58,874.61,25786.0,879.1988,879.1988,872.8513,872.8813,25786.0
2025-02-24 09:40:00,874.5,876.81,872.29,876.8,23879.0,872.7715,875.0769,870.5659,875.0669,23879.0
2025-02-24 09:45:00,875.77,877.02,874.04,875.63,19841.0,874.039,875.2865,872.3124,873.8993,19841.0
2025-02-24 09:50:00,875.88,879.39,875.67,879.31,16975.0,874.1488,877.6518,873.9392,877.572,16975.0
2025-02-24 09:55:00,878.64,879.57,875.21,876.87,25968.0,876.9033,877.8315,873.4801,875.1368,25968.0
2025-02-24 10:00:00,876.92,880.95,875.59,876.03,25203.0,875.1867,879.2087,873.8593,874.2985,25203.0
2025-02-24 10:05:00,876.78,878.02,875.05,877.4,19224.0,875.047,876.2845,873.3204,875.6658,19224.0
2025-02-24 10:10:00,876.99,877.0,872.5,873.23,26423.0,875.2566,875.2665,870.7754,871.504,26423.0
2025-02-24 10:15:00,873.45,876.65,872.0,875.58,21171.0,871.7236,874.9172,870.2764,873.8494,21171.0
2025-02-24 10:20:00,875.34,877.55,874.42,874.6,17692.0,873.6098,875.8155,872.6916,872.8713,17692.0
2025-02-24 10:25:00,874.38,874.64,870.18,870.57,31609.0,872.6517,872.9112,868.46,868.8493,31609.0
2025-02-24 10:30:00,870.75,874.73,870.01,874.1,28963.0,869.0289,873.001,868.2904,872.3723,28963.0
2025-02-24 10:35:00,874.2,876.44,872.8,876.24,11311.0,872.4721,874.7077,871.0748,874.508,11311.0
2025-02-24 10:40:00,876.24,876.78,874.53,876.61,19159.0,874.508,875.047,872.8014,874.8773,19159.0
2025-02-24 10:45:00,876.27,877.54,874.85,875.3,18836.0,874.538,875.8055,873.1208,873.5699,18836.0
2025-02-24 10:50:00,875.21,877.09,874.63,876.2,18680.0,873.4801,875.3564,872.9012,874.4681,18680.0
2025-02-24 10:55:00,876.2,878.4,875.3,878.18,22656.0,874.4681,876.6638,873.5699,876.4442,22656.0
2025-02-24 11:00:00,878.59,880.95,876.28,880.95,41088.0,876.8534,879.2087,874.548,879.2087,41088.0
2025-02-24 11:05:00,880.43,881.1,878.09,878.49,29216.0,878.6898,879.3584,876.3544,876.7536,29216.0
2025-02-24 11:10:00,878.55,878.92,876.38,876.93,18768.0,876.8135,877.1828,874.6478,875.1967,18768.0
2025-02-24 11:15:00,876.93,879.26,876.39,879.26,10820.0,875.1967,877.5221,874.6578,877.5221,10820.0
2025-02-24 11:20:00,878.8,879.22,877.62,878.68,12705.0,877.063,877.4822,875.8853,876.9432,12705.0
2025-02-24 11:25:00,879.13,880.63,878.02,880.43,8268.0,877.3923,878.8894,876.2845,878.6898,8268.0
2025-02-24 11:30:00,880.47,880.99,878.88,880.44,12196.0,878.7297,879.2487,877.1428,878.6997,12196.0
2025-02-24 11:35:00,880.02,882.34,879.43,882.11,10707.0,878.2806,880.596,877.6917,880.3664,10707.0
2025-02-24 11:40:00,882.5,884.99,882.49,882.75,19147.0,880.7557,883.2408,880.7457,881.0052,19147.0
2025-02-24 11:45:00,882.82,886.81,882.45,886.55,15300.0,881.075,885.0572,880.7058,884.7977,15300.0
2025-02-24 11:50:00,886.68,886.68,884.23,886.13,19166.0,884.9274,884.9274,882.4823,884.3785,19166.0
2025-02-24 11:55:00,886.58,887.73,886.38,887.38,19915.0,884.8276,885.9753,884.628,885.626,19915.0
2025-02-24 12:00:00,886.94,887.21,885.59,886.0,19207.0,885.1869,885.4564,883.8396,884.2488,19207.0
2025-02-24 12:05:00,886.0,887.02,885.22,886.68,19124.0,884.2488,885.2667,883.4703,884.9274,19124.0
2025-02-24 12:10:00,886.68,888.49,886.03,887.61,10609.0,884.9274,886.7338,884.2787,885.8556,10609.0
2025-02-24 12:15:00,887.61,889.88,887.31,889.87,17075.0,885.8556,888.1211,885.5562,888.1111,17075.0
2025-02-24 12:20:00,889.77,890.22,888.62,889.7,16983.0,888.0113,888.4604,886.8636,887.9414,16983.0
2025-02-24 12:25:00,889.74,891.0,888.95,890.18,26295.0,887.9814,889.2389,887.1929,888.4205,26295.0
2025-02-24 12:30:00,890.4,891.69,888.35,888.66,19956.0,888.6401,889.9275,886.5941,886.9035,19956.0
2025-02-24 12:35:00,888.65,892.79,888.65,892.03,16906.0,886.8935,891.0253,886.8935,890.2668,16906.0
2025-02-24 12:40:00,891.8,891.98,890.3,890.63,11924.0,890.0373,890.2169,888.5403,888.8696,11924.0
2025-02-24 12:45:00,890.88,891.75,887.95,888.48,12857.0,889.1191,889.9874,886.1949,886.7239,12857.0
2025-02-24 12:50:00,888.29,889.62,887.95,888.67,8421.0,886.5342,887.8616,886.1949,886.9135,8421.0
2025-02-24 12:55:00,888.37,889.13,887.8,887.99,16836.0,886.6141,887.3726,886.0452,886.2348,16836.0
2025-02-24 13:00:00,887.99,888.99,887.46,887.82,14618.0,886.2348,887.2328,885.7059,886.0652,14618.0
2025-02-24 13:05:00,887.58,887.95,886.0,887.56,12105.0,885.8256,886.1949,884.2488,885.8057,12105.0
2025-02-24 13:10:00,887.56,887.84,886.88,887.1,6072.0,885.8057,886.0851,885.127,885.3466,6072.0
2025-02-24 13:15:00,887.06,887.95,886.6,887.95,8346.0,885.3067,886.1949,884.8476,886.1949,8346.0
2025-02-24 13:20:00,887.9,889.19,887.9,888.63,7703.0,886.145,887.4325,886.145,886.8736,7703.0
2025-02-24 13:25:00,888.83,889.77,888.3,889.0,10741.0,887.0732,888.0113,886.5442,887.2428,10741.0
2025-02-24 13:30:00,887.72,889.11,887.71,887.89,9959.0,885.9654,887.3526,885.9554,886.135,9959.0
2025-02-24 13:35:00,887.62,887.9,886.68,886.99,7343.0,885.8656,886.145,884.9274,885.2368,7343.0
2025-02-24 13:40:00,887.4,887.6,886.07,886.56,14248.0,885.646,885.8456,884.3186,884.8077,14248.0
2025-02-24 13:45:00,886.1,887.33,886.0,887.01,5321.0,884.3486,885.5761,884.2488,885.2568,5321.0
2025-02-24 13:50:00,887.14,888.9,886.58,887.79,9849.0,885.3865,887.143,884.8276,886.0352,9849.0
2025-02-24 13:55:00,888.69,889.59,887.0,887.8,6428.0,886.9334,887.8317,885.2468,886.0452,6428.0
2025-02-24 14:00:00,888.15,888.15,885.56,886.59,8601.0,886.3945,886.3945,883.8096,884.8376,8601.0
2025-02-24 14:05:00,886.78,888.64,886.78,888.64,3546.0,885.0272,886.8835,885.0272,886.8835,3546.0
2025-02-24 14:10:00,888.65,888.93,886.88,887.53,8071.0,886.8935,887.173,885.127,885.7757,8071.0
2025-02-24 14:15:00,888.11,890.3,888.11,890.3,12042.0,886.3546,888.5403,886.3546,888.5403,12042.0
2025-02-24 14:20:00,890.28,890.92,888.29,888.29,17644.0,888.5203,889.159,886.5342,886.5342,17644.0
2025-02-24 14:25:00,889.15,890.96,888.41,889.94,10442.0,887.3925,889.199,886.654,888.181,10442.0
2025-02-24 14:30:00,890.01,891.25,889.47,890.41,9072.0,888.2508,889.4884,887.7119,888.65,9072.0
2025-02-24 14:35:00,890.39,891.09,890.01,890.18,5325.0,888.6301,889.3287,888.2508,888.4205,5325.0
2025-02-24 14:40:00,890.61,890.98,889.6,890.65,8613.0,888.8496,889.2189,887.8416,888.8896,8613.0
2025-02-24 14:45:00,890.68,891.0,889.7,890.33,5393.0,888.9195,889.2389,887.9414,888.5702,5393.0
2025-02-24 14:50:00,890.2,893.11,890.19,891.47,41757.0,888.4405,891.3447,888.4305,889.7079,41757.0
2025-02-24 14:55:00,891.47,891.6,890.25,891.1,20257.0,889.7079,889.8377,888.4904,889.3387,20257.0
2025-02-24 15:00:00,891.32,891.33,888.22,888.35,11955.0,889.5582,889.5682,886.4644,886.5941,11955.0
2025-02-24 15:05:00,888.6,890.16,888.59,889.92,10518.0,886.8436,888.4005,886.8336,888.161,10518.0
2025-02-24 15:10:00,889.68,890.12,888.09,888.5,8336.0,887.9215,888.3606,886.3346,886.7438,8336.0
2025-02-24 15:15:00,888.22,888.24,886.83,887.57,15260.0,886.4644,886.4843,885.0771,885.8157,15260.0
2025-02-24 15:20:00,887.71,887.93,886.78,886.95,9012.0,885.9554,886.1749,885.0272,885.1969,9012.0
2025-02-24 15:25:00,886.95,887.04,885.99,886.63,13519.0,885.1969,885.2867,884.2388,884.8775,13519.0
2025-02-24 15:30:00,886.93,887.09,884.28,885.37,21688.0,885.1769,885.3366,882.5322,883.62,21688.0
2025-02-24 15:35:00,885.48,887.55,884.28,884.55,24760.0,883.7298,885.7957,882.5322,882.8016,24760.0
2025-02-24 15:40:00,884.27,885.01,883.36,883.83,20235.0,882.5222,883.2607,881.614,882.083,20235.0
2025-02-24 15:45:00,884.0,884.76,883.11,883.79,13525.0,882.2527,883.0112,881.3645,882.0431,13525.0
2025-02-24 15:50:00,883.45,883.79,881.75,882.24,33067.0,881.7038,882.0431,880.0072,880.4962,33067.0
2025-02-24 15:55:00,882.0,883.03,881.33,882.0,114816.0,880.2567,881.2846,879.588,880.2567,114816.0
2025-02-25 09:30:00,890.74,906.48,890.74,905.97,278486.0,888.9794,904.6883,888.9794,904.1793,278486.0
2025-02-25 09:35:00,905.58,906.64,899.8,903.67,75170.0,903.7901,904.848,898.0215,901.8838,75170.0
2025-02-25 09:40:00,903.49,909.58,903.49,908.3,127759.0,901.7042,907.7822,901.7042,906.5047,127759.0
2025-02-25 09:45:00,908.12,912.0,906.0,908.67,88848.0,906.325,910.1974,904.2092,906.8739,88848.0
2025-02-25 09:50:00,908.64,910.67,902.14,904.6,74035.0,906.844,908.87,900.3569,902.812,74035.0
2025-02-25 09:55:00,904.84,910.31,903.6,908.49,65252.0,903.0515,908.5107,901.814,906.6943,65252.0
2025-02-25 10:00:00,908.37,910.13,905.73,906.69,70199.0,906.5745,908.3311,903.9398,904.8979,70199.0
2025-02-25 10:05:00,906.69,909.82,903.49,904.73,89736.0,904.8979,908.0217,901.7042,902.9417,89736.0
2025-02-25 10:10:00,904.68,906.2,899.16,900.39,122428.0,902.8918,904.4088,897.3827,898.6103,122428.0
2025-02-25 10:15:00,900.01,903.46,899.0,901.48,47482.0,898.2311,901.6742,897.2231,899.6982,47482.0
2025-02-25 10:20:00,902.31,905.87,900.76,905.44,46023.0,900.5265,904.0795,898.9796,903.6503,46023.0
2025-02-25 10:25:00,905.44,909.38,903.15,904.37,42973.0,903.6503,907.5825,901.3649,902.5824,42973.0
2025-02-25 10:30:00,904.37,905.56,901.11,903.36,32271.0,902.5824,903.7701,899.3289,901.5744,32271.0
2025-02-25 10:35:00,904.48,905.44,901.16,904.95,42726.0,902.6922,903.6503,899.3788,903.1613,42726.0
2025-02-25 10:40:00,904.42,904.71,901.68,902.88,36114.0,902.6323,902.9218,899.8978,901.0954,36114.0
2025-02-25 10:45:00,902.93,905.74,900.66,903.0,32789.0,901.1453,903.9497,898.8798,901.2152,32789.0
2025-02-25 10:50:00,902.85,903.2,898.2,898.2,39442.0,901.0655,901.4148,896.4246,896.4246,39442.0
2025-02-25 10:55:00,898.78,904.34,898.2,902.98,32746.0,897.0035,902.5525,896.4246,901.1952,32746.0
2025-02-25 11:00:00,901.93,907.61,899.2,907.13,34998.0,900.1473,905.816,897.4227,905.337,34998.0
2025-02-25 11:05:00,906.84,907.24,902.0,902.87,38379.0,905.0476,905.4468,900.2171,901.0854,38379.0
2025-02-25 11:10:00,902.01,904.71,900.95,903.46,22932.0,900.2271,902.9218,899.1692,901.6742,22932.0
2025-02-25 11:15:00,903.03,903.9,902.43,903.31,31157.0,901.2451,902.1134,900.6463,901.5245,31157.0
2025-02-25 11:20:00,903.03,903.49,901.06,901.76,15362.0,901.2451,901.7042,899.279,899.9776,15362.0
2025-02-25 11:25:00,902.02,903.66,899.26,899.96,27312.0,900.2371,901.8739,897.4825,898.1812,27312.0
2025-02-25 11:30:00,899.28,900.86,898.62,899.2,13354.0,897.5025,899.0794,896.8438,897.4227,13354.0
2025-02-25 11:35:00,899.12,900.76,899.0,900.0,18947.0,897.3428,898.9796,897.2231,898.2211,18947.0
2025-02-25 11:40:00,899.34,900.86,899.33,900.57,18835.0,897.5624,899.0794,897.5524,898.79,18835.0
2025-02-25 11:45:00,900.56,901.31,899.46,900.77,18216.0,898.78,899.5285,897.6822,898.9896,18216.0
2025-02-25 11:50:00,900.77,902.49,899.29,900.0,21504.0,898.9896,900.7062,897.5125,898.2211,21504.0
2025-02-25 11:55:00,899.56,902.55,899.56,902.44,29500.0,897.782,900.766,897.782,900.6563,29500.0
2025-02-25 12:00:00,902.71,902.82,900.78,901.57,29855.0,900.9257,901.0355,898.9995,899.788,29855.0
2025-02-25 12:05:00,901.27,901.92,899.31,899.31,30443.0,899.4886,900.1373,897.5324,897.5324,30443.0
2025-02-25 12:10:00,899.39,900.45,899.04,900.38,22340.0,897.6123,898.6702,897.263,898.6003,22340.0
2025-02-25 12:15:00,900.42,900.63,899.71,900.46,19735.0,898.6403,898.8498,897.9317,898.6802,19735.0
2025-02-25 12:20:00,900.64,900.83,899.31,899.68,9991.0,898.8598,899.0494,897.5324,897.9017,9991.0
2025-02-25 12:25:00,900.01,901.97,899.45,900.38,19069.0,898.2311,900.1872,897.6722,898.6003,19069.0
2025-02-25 12:30:00,900.4,901.93,899.33,901.62,20738.0,898.6203,900.1473,897.5524,899.8379,20738.0
2025-02-25 12:35:00,901.88,902.0,900.99,901.55,37391.0,900.0974,900.2171,899.2091,899.768,37391.0
2025-02-25 12:40:00,901.03,901.95,901.03,901.3,14602.0,899.2491,900.1672,899.2491,899.5185,14602.0
2025-02-25 12:45:00,901.3,901.55,900.01,900.7,81299.0,899.5185,899.768,898.2311,898.9197,81299.0
2025-02-25 12:50:00,901.02,902.33,900.73,901.1,12195.0,899.2391,900.5465,898.9496,899.3189,12195.0
2025-02-25 12:55:00,901.42,902.14,901.19,902.14,16755.0,899.6383,900.3569,899.4087,900.3569,16755.0
2025-02-25 13:00:00,901.93,903.23,901.68,902.23,14664.0,900.1473,901.4447,899.8978,900.4467,14664.0
2025-02-25 13:05:00,902.23,902.91,901.68,902.0,16057.0,900.4467,901.1253,899.8978,900.2171,16057.0
2025-02-25 13:10:00,902.0,902.7,901.47,901.47,20173.0,900.2171,900.9157,899.6882,899.6882,20173.0
2025-02-25 13:15:00,901.3,901.52,899.09,899.96,32776.0,899.5185,899.7381,897.3129,898.1812,32776.0
2025-02-25 13:20:00,900.18,901.63,899.73,901.24,20257.0,898.4007,899.8479,897.9516,899.4586,20257.0
2025-02-25 13:25:00,901.24,901.93,900.5,900.97,27413.0,899.4586,900.1473,898.7201,899.1892,27413.0
2025-02-25 13:30:00,900.68,902.28,900.51,902.0,15503.0,898.8997,900.4966,898.7301,900.2171,15503.0
2025-02-25 13:35:00,901.63,902.78,901.63,902.78,15801.0,899.8479,900.9956,899.8479,900.9956,15801.0
2025-02-25 13:40:00,902.46,904.32,902.45,904.29,31084.0,900.6762,902.5325,900.6662,902.5026,31084.0
2025-02-25 13:45:00,903.89,904.06,902.31,902.31,12644.0,902.1034,902.2731,900.5265,900.5265,12644.0
2025-02-25 13:50:00,902.44,902.69,900.46,901.86,18180.0,900.6563,900.9058,898.6802,900.0774,18180.0
2025-02-25 13:55:00,901.99,903.4,901.7,902.6,8208.0,900.2072,901.6144,899.9177,900.8159,8208.0
2025-02-25 14:00:00,901.86,902.35,900.63,901.31,15592.0,900.0774,900.5664,898.8498,899.5285,15592.0
2025-02-25 14:05:00,900.86,901.45,900.01,900.6,18824.0,899.0794,899.6682,898.2311,898.8199,18824.0
2025-02-25 14:10:00,900.6,900.6,898.03,899.76,16989.0,898.8199,898.8199,896.255,897.9816,16989.0
2025-02-25 14:15:00,899.76,901.43,899.55,901.14,13145.0,897.9816,899.6483,897.772,899.3588,13145.0
2025-02-25 14:20:00,901.13,901.74,900.5,901.38,12496.0,899.3489,899.9576,898.7201,899.5984,12496.0
2025-02-25 14:25:00,901.54,902.0,900.1,900.64,20143.0,899.758,900.2171,898.3209,898.8598,20143.0
2025-02-25 14:30:00,900.73,901.92,900.03,901.26,25426.0,898.9496,900.1373,898.251,899.4786,25426.0
2025-02-25 14:35:00,901.26,902.86,901.0,902.27,22685.0,899.4786,901.0754,899.2191,900.4866,22685.0
2025-02-25 14:40:00,902.27,903.0,901.74,902.19,20531.0,900.4866,901.2152,899.9576,900.4068,20531.0
2025-02-25 14:45:00,901.87,903.01,900.62,902.39,14974.0,900.0874,901.2251,898.8399,900.6064,14974.0
2025-02-25 14:50:00,902.44,902.94,900.27,900.65,25261.0,900.6563,901.1553,898.4906,898.8698,25261.0
2025-02-25 14:55:00,900.51,901.56,899.77,900.77,20349.0,898.7301,899.778,897.9915,898.9896,20349.0
2025-02-25 15:00:00,900.7,901.75,900.7,901.15,25013.0,898.9197,899.9676,898.9197,899.3688,25013.0
2025-02-25 15:05:00,901.15,902.3,901.0,901.0,28650.0,899.3688,900.5165,899.2191,899.2191,28650.0
2025-02-25 15:10:00,901.0,902.28,900.61,902.03,36515.0,899.2191,900.4966,898.8299,900.2471,36515.0
2025-02-25 15:15:00,901.99,902.69,901.75,902.69,16368.0,900.2072,900.9058,899.9676,900.9058,16368.0
2025-02-25 15:20:00,902.78,904.16,902.53,903.41,36543.0,900.9956,902.3729,900.7461,901.6243,36543.0
2025-02-25 15:25:00,903.41,903.41,901.82,902.91,26088.0,901.6243,901.6243,900.0375,901.1253,26088.0
2025-02-25 15:30:00,902.91,903.66,902.59,903.16,28946.0,901.1253,901.8739,900.806,901.3748,28946.0
2025-02-25 15:35:00,903.4,903.82,902.64,902.96,35956.0,901.6144,902.0335,900.8559,901.1752,35956.0
2025-02-25 15:40:00,902.96,903.82,902.84,903.63,17762.0,901.1752,902.0335,901.0555,901.8439,17762.0
2025-02-25 15:45:00,903.66,904.53,902.91,904.53,28761.0,901.8739,902.7421,901.1253,902.7421,28761.0
2025-02-25 15:50:00,905.0,905.5,900.58,900.59,47538.0,903.2112,903.7102,898.7999,898.8099,47538.0
2025-02-25 15:55:00,901.07,904.75,901.03,901.98,115690.0,899.289,902.9617,899.2491,900.1972,115690.0
2025-02-26 09:30:00,898.37,909.16,896.6,909.16,119236.0,896.5943,907.363,894.8278,907.363,119236.0
2025-02-26 09:35:00,909.25,910.01,903.82,907.7,36575.0,907.4528,908.2113,902.0335,905.9059,36575.0
2025-02-26 09:40:00,907.22,908.38,903.86,904.5,35172.0,905.4268,906.5845,902.0735,902.7122,35172.0
2025-02-26 09:45:00,904.0,907.35,901.81,903.86,41852.0,902.2132,905.5566,900.0275,902.0735,41852.0
2025-02-26 09:50:00,904.04,904.91,901.0,903.18,36713.0,902.2531,903.1214,899.2191,901.3948,36713.0
2025-02-26 09:55:00,902.14,904.49,901.51,902.75,51759.0,900.3569,902.7022,899.7281,900.9657,51759.0
2025-02-26 10:00:00,902.0,905.9,901.01,904.72,25709.0,900.2171,904.1094,899.2291,902.9318,25709.0
2025-02-26 10:05:00,905.0,907.0,903.94,905.39,18214.0,903.2112,905.2073,902.1533,903.6004,18214.0
2025-02-26 10:10:00,903.92,908.31,903.92,907.01,33877.0,902.1333,906.5147,902.1333,905.2172,33877.0
2025-02-26 10:15:00,907.13,910.99,906.18,910.99,18504.0,905.337,909.1894,904.3889,909.1894,18504.0
2025-02-26 10:20:00,910.52,911.23,909.55,910.08,19909.0,908.7203,909.4289,907.7522,908.2812,19909.0
2025-02-26 10:25:00,909.95,912.5,909.17,912.07,34052.0,908.1514,910.6964,907.373,910.2672,34052.0
2025-02-26 10:30:00,911.49,915.25,911.48,914.31,28108.0,909.6884,913.4409,909.6784,912.5028,28108.0
2025-02-26 10:35:00,914.25,914.25,910.9,912.17,17730.0,912.4429,912.4429,909.0995,910.367,17730.0
2025-02-26 10:40:00,912.05,913.61,910.58,911.29,25437.0,910.2473,911.8042,908.7802,909.4888,25437.0
2025-02-26 10:45:00,911.11,913.78,910.58,912.81,21488.0,909.3091,911.9738,908.7802,911.0058,21488.0
2025-02-26 10:50:00,912.8,917.91,912.18,917.6,28231.0,910.9958,916.0957,910.377,915.7863,28231.0
2025-02-26 10:55:00,917.71,918.36,915.61,915.93,29624.0,915.8961,916.5448,913.8002,914.1196,29624.0
2025-02-26 11:00:00,916.24,917.8,915.59,917.18,18638.0,914.429,915.9859,913.7803,915.3671,18638.0
2025-02-26 11:05:00,917.18,919.2,917.17,918.58,16412.0,915.3671,917.3831,915.3571,916.7644,16412.0
2025-02-26 11:10:00,918.72,920.2,918.05,920.0,29362.0,916.9041,918.3812,916.2354,918.1816,29362.0
2025-02-26 11:15:00,919.9,922.43,917.59,918.42,25851.0,918.0818,920.6068,915.7763,916.6047,25851.0
2025-02-26 11:20:00,918.54,918.54,915.74,917.31,45849.0,916.7244,916.7244,913.93,915.4969,45849.0
2025-02-26 11:25:00,916.83,917.0,913.26,913.74,19862.0,915.0178,915.1875,911.4549,911.9339,19862.0
2025-02-26 11:30:00,913.22,914.4,912.36,913.09,13760.0,911.415,912.5926,910.5567,911.2852,13760.0
2025-02-26 11:35:00,913.0,914.03,911.91,914.03,6457.0,911.1954,912.2234,910.1075,912.2234,6457.0
2025-02-26 11:40:00,914.03,914.33,912.6,913.19,5597.0,912.2234,912.5228,910.7962,911.385,5597.0
2025-02-26 11:45:00,913.61,914.95,913.18,913.68,23720.0,911.8042,913.1415,911.375,911.874,23720.0
2025-02-26 11:50:00,914.22,915.63,914.21,915.35,4964.0,912.413,913.8202,912.403,913.5407,4964.0
2025-02-26 11:55:00,915.08,916.94,915.06,916.75,13674.0,913.2713,915.1276,913.2513,914.938,13674.0
2025-02-26 12:00:00,916.46,917.49,915.63,916.97,11829.0,914.6486,915.6765,913.8202,915.1575,11829.0
2025-02-26 12:05:00,917.0,918.57,916.71,916.94,11140.0,915.1875,916.7544,914.8981,915.1276,11140.0
2025-02-26 12:10:00,917.4,917.95,916.8,917.11,6506.0,915.5867,916.1356,914.9879,915.2973,6506.0
2025-02-26 12:15:00,917.11,918.0,916.55,917.5,20653.0,915.2973,916.1855,914.7384,915.6865,20653.0
2025-02-26 12:20:00,917.41,918.27,916.54,917.26,12192.0,915.5967,916.455,914.7284,915.447,12192.0
2025-02-26 12:25:00,917.2,917.44,916.77,917.07,13184.0,915.3871,915.6266,914.9579,915.2573,13184.0
2025-02-26 12:30:00,917.16,917.6,915.68,915.76,20052.0,915.3472,915.7863,913.8701,913.9499,20052.0
2025-02-26 12:35:00,915.43,916.42,914.04,916.07,26349.0,913.6206,914.6086,912.2333,914.2593,26349.0
2025-02-26 12:40:00,916.07,917.65,915.47,917.0,16446.0,914.2593,915.8362,913.6605,915.1875,16446.0
2025-02-26 12:45:00,916.5,917.52,915.0,916.05,11816.0,914.6885,915.7065,913.1914,914.2394,11816.0
2025-02-26 12:50:00,915.85,915.85,911.95,912.62,15229.0,914.0398,914.0398,910.1475,910.8161,15229.0
2025-02-26 12:55:00,912.21,912.22,908.24,910.26,25059.0,910.407,910.4169,906.4448,908.4608,25059.0
2025-02-26 13:00:00,910.22,910.22,909.11,909.45,10441.0,908.4209,908.4209,907.3131,907.6524,10441.0
2025-02-26 13:05:00,909.84,909.84,908.36,909.16,7029.0,908.0416,908.0416,906.5646,907.363,7029.0
2025-02-26 13:10:00,909.16,909.77,908.24,909.74,15050.0,907.363,907.9718,906.4448,907.9418,15050.0
2025-02-26 13:15:00,909.44,909.81,907.85,908.17,4739.0,907.6424,908.0117,906.0556,906.3749,4739.0
2025-02-26 13:20:00,908.04,909.93,908.04,909.31,24317.0,906.2452,908.1315,906.2452,907.5127,24317.0
2025-02-26 13:25:00,909.31,909.91,908.7,909.16,11816.0,907.5127,908.1115,906.9039,907.363,11816.0
2025-02-26 13:30:00,908.88,910.88,908.84,910.28,17816.0,907.0835,909.0796,907.0436,908.4808,17816.0
2025-02-26 13:35:00,910.28,910.88,909.68,909.98,16728.0,908.4808,909.0796,907.882,908.1814,16728.0
2025-02-26 13:40:00,909.8,911.51,909.69,910.25,14181.0,908.0017,909.7083,907.8919,908.4508,14181.0
2025-02-26 13:45:00,910.8,910.86,909.71,910.28,8493.0,908.9997,909.0596,907.9119,908.4808,8493.0
2025-02-26 13:50:00,910.28,910.67,908.81,909.24,23476.0,908.4808,908.87,907.0137,907.4428,23476.0
2025-02-26 13:55:00,909.3,909.62,907.89,908.55,8933.0,907.5027,907.8221,906.0955,906.7542,8933.0
2025-02-26 14:00:00,908.98,909.25,907.48,907.55,17261.0,907.1833,907.4528,905.6863,905.7562,17261.0
2025-02-26 14:05:00,908.13,908.46,907.23,907.61,10272.0,906.335,906.6644,905.4368,905.816,10272.0
2025-02-26 14:10:00,907.61,907.99,905.84,907.09,14016.0,905.816,906.1953,904.0495,905.2971,14016.0
2025-02-26 14:15:00,906.7,908.84,906.24,908.84,14410.0,904.9078,907.0436,904.4488,907.0436,14410.0
2025-02-26 14:20:00,908.85,910.44,908.06,909.88,10189.0,907.0536,908.6405,906.2652,908.0816,10189.0
2025-02-26 14:25:00,909.59,911.01,909.03,911.01,17825.0,907.7921,909.2093,907.2332,909.2093,17825.0
2025-02-26 14:30:00,910.54,911.46,910.3,910.8,9569.0,908.7403,909.6584,908.5007,908.9997,9569.0
2025-02-26 14:35:00,910.56,913.25,910.56,913.13,12705.0,908.7602,911.4449,908.7602,911.3251,12705.0
2025-02-26 14:40:00,912.81,913.98,912.56,913.18,9446.0,911.0058,912.1735,910.7563,911.375,9446.0
2025-02-26 14:45:00,913.29,914.27,913.0,913.93,9457.0,911.4848,912.4629,911.1954,912.1236,9457.0
2025-02-26 14:50:00,913.43,913.67,912.52,912.78,17611.0,911.6245,911.8641,910.7163,910.9758,17611.0
2025-02-26 14:55:00,912.9,913.09,910.76,910.77,24856.0,911.0956,911.2852,908.9598,908.9698,24856.0
2025-02-26 15:00:00,910.77,912.72,910.61,910.88,8705.0,908.9698,910.9159,908.8101,909.0796,8705.0
2025-02-26 15:05:00,910.98,912.09,910.98,912.08,9019.0,909.1794,910.2872,909.1794,910.2772,9019.0
2025-02-26 15:10:00,912.08,912.78,911.8,912.34,5712.0,910.2772,910.9758,909.9978,910.5367,5712.0
2025-02-26 15:15:00,911.95,912.13,911.13,912.13,7302.0,910.1475,910.3271,909.3291,910.3271,7302.0
2025-02-26 15:20:00,912.13,913.06,911.46,912.72,4211.0,910.3271,911.2553,909.6584,910.9159,4211.0
2025-02-26 15:25:00,912.72,913.44,912.02,912.08,11841.0,910.9159,911.6345,910.2173,910.2772,11841.0
2025-02-26 15:30:00,911.81,913.11,911.04,912.96,4618.0,910.0077,911.3052,909.2393,911.1555,4618.0
2025-02-26 15:35:00,912.5,913.68,912.19,913.39,9962.0,910.6964,911.874,910.387,911.5846,9962.0
2025-02-26 15:40:00,913.39,915.35,912.55,915.06,20517.0,911.5846,913.5407,910.7463,913.2513,20517.0
2025-02-26 15:45:00,914.93,915.34,913.98,914.71,10961.0,913.1216,913.5308,912.1735,912.902,10961.0
2025-02-26 15:50:00,915.12,917.98,914.43,917.74,39634.0,913.3112,916.1655,912.6226,915.926,39634.0
2025-02-26 15:55:00,917.6,917.95,914.14,915.09,63873.0,915.7863,916.1356,912.3331,913.2813,63873.0
2025-02-27 09:30:00,915.72,921.6,907.32,911.6,166035.0,913.91,919.7784,905.5266,909.7982,166035.0
2025-02-27 09:35:00,911.99,922.63,910.08,918.71,50975.0,910.1874,920.8064,908.2812,916.8941,50975.0
2025-02-27 09:40:00,918.83,920.3,915.6,919.76,31035.0,917.0139,918.481,913.7903,917.942,31035.0
2025-02-27 09:45:00,919.6,921.21,918.55,920.86,24504.0,917.7823,919.3892,916.7344,919.0399,24504.0
2025-02-27 09:50:00,920.99,921.98,917.31,920.28,28368.0,919.1696,920.1576,915.4969,918.461,28368.0
2025-02-27 09:55:00,919.89,925.5,918.7,921.24,48088.0,918.0718,923.6707,916.8841,919.4191,48088.0
2025-02-27 10:00:00,920.7,922.7,916.0,917.6,37640.0,918.8802,920.8762,914.1895,915.7863,37640.0
2025-02-27 10:05:00,917.55,919.63,915.2,916.0,19289.0,915.7364,917.8123,913.391,914.1895,19289.0
2025-02-27 10:10:00,915.99,918.49,915.1,918.11,24394.0,914.1795,916.6745,913.2912,916.2953,24394.0
2025-02-27 10:15:00,917.26,919.0,917.26,918.3,18471.0,915.447,917.1835,915.447,916.4849,18471.0
2025-02-27 10:20:00,918.3,920.9,915.74,919.75,24264.0,916.4849,919.0798,913.93,917.932,24264.0
2025-02-27 10:25:00,918.89,920.22,918.51,919.63,10154.0,917.0737,918.4011,916.6945,917.8123,10154.0
2025-02-27 10:30:00,919.38,921.5,918.15,920.55,13017.0,917.5628,919.6786,916.3352,918.7305,13017.0
2025-02-27 10:35:00,920.41,922.8,920.0,922.31,17586.0,918.5907,920.976,918.1816,920.487,17586.0
2025-02-27 10:40:00,922.2,922.2,920.11,921.08,13543.0,920.3772,920.3772,918.2913,919.2594,13543.0
2025-02-27 10:45:00,921.03,923.61,921.03,923.61,25425.0,919.2095,921.7844,919.2095,921.7844,25425.0
2025-02-27 10:50:00,922.99,925.18,922.69,922.71,19674.0,921.1656,923.3513,920.8662,920.8862,19674.0
2025-02-27 10:55:00,922.69,924.29,921.5,922.65,14924.0,920.8662,922.4631,919.6786,920.8263,14924.0
2025-02-27 11:00:00,923.0,924.58,922.69,922.7,12400.0,921.1756,922.7525,920.8662,920.8762,12400.0
2025-02-27 11:05:00,922.58,924.54,922.13,922.41,16209.0,920.7565,922.7126,920.3073,920.5868,16209.0
2025-02-27 11:10:00,922.66,923.47,921.28,922.74,24930.0,920.8363,921.6447,919.459,920.9161,24930.0
2025-02-27 11:15:00,922.5,924.85,922.47,923.43,12473.0,920.6766,923.022,920.6467,921.6048,12473.0
2025-02-27 11:20:00,923.43,923.97,921.99,923.62,8813.0,921.6048,922.1437,920.1676,921.7944,8813.0
2025-02-27 11:25:00,923.2,923.79,921.38,922.03,9118.0,921.3752,921.9641,919.5588,920.2075,9118.0
2025-02-27 11:30:00,922.04,923.75,921.19,922.97,7044.0,920.2175,921.9241,919.3692,921.1457,7044.0
2025-02-27 11:35:00,922.97,923.98,922.36,922.69,23594.0,921.1457,922.1537,920.5369,920.8662,23594.0
2025-02-27 11:40:00,922.72,923.26,921.99,922.0,6863.0,920.8962,921.4351,920.1676,920.1776,6863.0
2025-02-27 11:45:00,921.94,922.36,920.96,921.68,9527.0,920.1177,920.5369,919.1397,919.8582,9527.0
2025-02-27 11:50:00,921.32,921.42,919.04,921.34,17881.0,919.4989,919.5987,917.2235,919.5189,17881.0
2025-02-27 11:55:00,920.8,922.14,920.71,922.14,6177.0,918.98,920.3173,918.8902,920.3173,6177.0
2025-02-27 12:00:00,921.59,922.41,921.37,921.96,9144.0,919.7684,920.5868,919.5488,920.1377,9144.0
2025-02-27 12:05:00,921.51,922.39,920.82,921.41,6658.0,919.6886,920.5668,918.9999,919.5888,6658.0
2025-02-27 12:10:00,921.18,921.18,920.28,920.37,8589.0,919.3592,919.3592,918.461,918.5508,8589.0
2025-02-27 12:15:00,920.24,920.74,919.77,919.99,5610.0,918.4211,918.9201,917.952,918.1716,5610.0
2025-02-27 12:20:00,920.23,921.28,919.82,920.65,8441.0,918.4111,919.459,918.0019,918.8303,8441.0
2025-02-27 12:25:00,920.99,922.0,919.59,921.57,15383.0,919.1696,920.1776,917.7724,919.7485,15383.0
2025-02-27 12:30:00,921.51,922.99,921.51,922.36,14089.0,919.6886,921.1656,919.6886,920.5369,14089.0
2025-02-27 12:35:00,921.53,922.8,921.53,922.13,6877.0,919.7085,920.976,919.7085,920.3073,6877.0
2025-02-27 12:40:00,922.04,922.09,919.35,919.88,8229.0,920.2175,920.2674,917.5328,918.0618,8229.0
2025-02-27 12:45:00,919.85,920.0,918.08,918.08,6280.0,918.0319,918.1816,916.2653,916.2653,6280.0
2025-02-27 12:50:00,917.75,918.25,916.73,918.05,7722.0,915.936,916.435,914.918,916.2354,7722.0
2025-02-27 12:55:00,917.79,917.83,917.2,917.51,6452.0,915.9759,916.0158,915.3871,915.6965,6452.0
2025-02-27 13:00:00,917.51,918.98,916.78,918.79,12991.0,915.6965,917.1636,914.9679,916.9739,12991.0
2025-02-27 13:05:00,918.71,918.79,916.58,916.6,12541.0,916.8941,916.9739,914.7683,914.7883,12541.0
2025-02-27 13:10:00,916.58,918.54,916.57,917.95,5315.0,914.7683,916.7244,914.7583,916.1356,5315.0
2025-02-27 13:15:00,917.12,918.45,917.12,917.66,8416.0,915.3072,916.6346,915.3072,915.8462,8416.0
2025-02-27 13:20:00,917.84,918.07,917.16,917.67,4843.0,916.0258,916.2554,915.3472,915.8562,4843.0
2025-02-27 13:25:00,917.79,917.8,916.3,916.32,10079.0,915.9759,915.9859,914.4889,914.5088,10079.0
2025-02-27 13:30:00,916.73,917.86,916.31,917.16,9512.0,914.918,916.0458,914.4988,915.3472,9512.0
2025-02-27 13:35:00,917.33,917.76,916.58,916.91,8889.0,915.5168,915.946,914.7683,915.0977,8889.0
2025-02-27 13:40:00,916.8,916.9,915.46,915.51,9227.0,914.9879,915.0877,913.6505,913.7004,9227.0
2025-02-27 13:45:00,915.51,915.58,913.98,914.31,15278.0,913.7004,913.7703,912.1735,912.5028,15278.0
2025-02-27 13:50:00,914.79,914.99,913.61,914.33,9383.0,912.9819,913.1815,911.8042,912.5228,9383.0
2025-02-27 13:55:00,914.32,914.6,911.47,911.74,12098.0,912.5128,912.7922,909.6684,909.9379,12098.0
2025-02-27 14:00:00,911.91,912.68,911.31,912.37,8523.0,910.1075,910.876,909.5087,910.5666,8523.0
2025-02-27 14:05:00,912.08,912.37,910.85,910.85,13671.0,910.2772,910.5666,909.0496,909.0496,13671.0
2025-02-27 14:10:00,910.94,911.38,910.19,910.2,11280.0,909.1395,909.5786,908.3909,908.4009,11280.0
2025-02-27 14:15:00,910.27,910.73,909.51,910.55,10778.0,908.4708,908.9299,907.7123,908.7502,10778.0
2025-02-27 14:20:00,910.25,911.53,909.61,909.61,19452.0,908.4508,909.7283,907.8121,907.8121,19452.0
2025-02-27 14:25:00,910.08,910.08,908.02,909.0,28452.0,908.2812,908.2812,906.2252,907.2033,28452.0
2025-02-27 14:30:00,908.97,909.0,906.01,906.69,10160.0,907.1734,907.2033,904.2192,904.8979,10160.0
2025-02-27 14:35:00,906.71,907.88,906.48,907.47,10043.0,904.9178,906.0855,904.6883,905.6763,10043.0
2025-02-27 14:40:00,907.38,907.48,905.4,906.72,21044.0,905.5865,905.6863,903.6104,904.9278,21044.0
2025-02-27 14:45:00,907.16,907.79,906.16,907.0,10301.0,905.3669,905.9957,904.3689,905.2073,10301.0
2025-02-27 14:50:00,907.01,909.48,907.01,908.88,12254.0,905.2172,907.6823,905.2172,907.0835,12254.0
2025-02-27 14:55:00,909.25,911.9,908.93,911.2,27954.0,907.4528,910.0976,907.1334,909.3989,27954.0
2025-02-27 15:00:00,911.43,911.65,908.39,909.32,24818.0,909.6285,909.8481,906.5945,907.5227,24818.0
2025-02-27 15:05:00,909.31,910.26,909.0,909.75,9759.0,907.5127,908.4608,907.2033,907.9518,9759.0
2025-02-27 15:10:00,909.85,910.11,908.25,908.53,8486.0,908.0516,908.3111,906.4548,906.7342,8486.0
2025-02-27 15:15:00,908.59,908.59,906.0,907.63,20839.0,906.7941,906.7941,904.2092,905.836,20839.0
2025-02-27 15:20:00,907.61,909.52,907.44,908.62,14737.0,905.816,907.7223,905.6464,906.824,14737.0
2025-02-27 15:25:00,908.62,908.62,906.14,906.14,11403.0,906.824,906.824,904.3489,904.3489,11403.0
2025-02-27 15:30:00,906.37,907.59,906.06,907.53,14424.0,904.5785,905.7961,904.2691,905.7362,14424.0
2025-02-27 15:35:00,907.43,907.67,905.18,905.83,13893.0,905.6364,905.8759,903.3908,904.0396,13893.0
2025-02-27 15:40:00,905.41,906.36,904.23,906.15,23722.0,903.6204,904.5685,902.4427,904.3589,23722.0
2025-02-27 15:45:00,906.28,908.16,905.2,908.16,20461.0,904.4887,906.365,903.4108,906.365,20461.0
2025-02-27 15:50:00,907.94,908.0,904.78,905.41,30088.0,906.1454,906.2053,902.9916,903.6204,30088.0
2025-02-27 15:55:00,905.64,906.0,904.06,905.37,95649.0,903.8499,904.2092,902.2731,903.5805,95649.0
2025-02-28 09:30:00,901.84,910.4,901.45,904.03,107855.0,900.0574,908.6005,899.6682,902.2431,107855.0
2025-02-28 09:35:00,903.39,908.38,902.24,907.58,39117.0,901.6044,906.5845,900.4567,905.7861,39117.0
2025-02-28 09:40:00,907.58,907.58,902.66,904.37,28686.0,905.7861,905.7861,900.8758,902.5824,28686.0
2025-02-28 09:45:00,903.75,904.49,901.77,901.97,30700.0,901.9637,902.7022,899.9876,900.1872,30700.0
2025-02-28 09:50:00,902.1,904.05,901.09,901.56,21066.0,900.3169,902.2631,899.3089,899.778,21066.0
2025-02-28 09:55:00,901.28,904.0,900.2,903.68,31988.0,899.4986,902.2132,898.4207,901.8938,31988.0
2025-02-28 10:00:00,903.68,904.79,900.61,901.27,25863.0,901.8938,903.0016,898.8299,899.4886,25863.0
2025-02-28 10:05:00,901.08,901.89,897.42,898.3,44672.0,899.299,900.1074,895.6462,896.5244,44672.0
2025-02-28 10:10:00,898.15,898.7,892.61,896.8,38465.0,896.3747,896.9237,890.8457,895.0274,38465.0
2025-02-28 10:15:00,896.1,896.69,892.98,895.76,14154.0,894.3288,894.9176,891.215,893.9895,14154.0
2025-02-28 10:20:00,895.65,897.97,893.38,897.55,26933.0,893.8797,896.1951,891.6142,895.7759,26933.0
2025-02-28 10:25:00,897.78,899.35,897.17,897.17,17998.0,896.0055,897.5724,895.3967,895.3967,17998.0
2025-02-28 10:30:00,896.35,898.0,896.0,897.08,23962.0,894.5783,896.225,894.229,895.3069,23962.0
2025-02-28 10:35:00,897.19,897.19,895.33,896.99,23750.0,895.4166,895.4166,893.5603,895.217,23750.0
2025-02-28 10:40:00,896.64,896.99,894.41,894.96,14212.0,894.8677,895.217,892.6421,893.191,14212.0
2025-02-28 10:45:00,895.64,896.5,894.88,895.46,12549.0,893.8697,894.728,893.1112,893.6901,12549.0
2025-02-28 10:50:00,895.48,900.0,895.48,898.77,24062.0,893.71,898.2211,893.71,896.9935,24062.0
2025-02-28 10:55:00,899.0,900.89,898.7,900.73,17214.0,897.2231,899.1093,896.9237,898.9496,17214.0
2025-02-28 11:00:00,900.58,901.39,900.01,900.65,15612.0,898.7999,899.6083,898.2311,898.8698,15612.0
2025-02-28 11:05:00,900.65,901.18,899.36,900.02,11330.0,898.8698,899.3988,897.5824,898.241,11330.0
2025-02-28 11:10:00,900.6,900.72,898.38,898.48,8056.0,898.8199,898.9397,896.6043,896.7041,8056.0
2025-02-28 11:15:00,898.86,899.61,898.0,898.97,18289.0,897.0833,897.8319,896.225,897.1931,18289.0
2025-02-28 11:20:00,899.02,901.5,899.02,900.54,22729.0,897.243,899.7181,897.243,898.76,22729.0
2025-02-28 11:25:00,901.4,901.51,898.64,899.3,12983.0,899.6183,899.7281,896.8638,897.5225,12983.0
2025-02-28 11:30:00,899.3,901.66,899.3,900.36,12147.0,897.5225,899.8778,897.5225,898.5804,12147.0
2025-02-28 11:35:00,901.07,903.06,900.7,902.81,5567.0,899.289,901.275,898.9197,901.0255,5567.0
2025-02-28 11:40:00,902.47,904.02,902.05,902.73,8551.0,900.6862,902.2331,900.267,900.9457,8551.0
2025-02-28 11:45:00,902.16,902.77,901.26,902.14,5694.0,900.3768,900.9856,899.4786,900.3569,5694.0
2025-02-28 11:50:00,902.14,902.62,901.27,902.5,10190.0,900.3569,900.8359,899.4886,900.7161,10190.0
2025-02-28 11:55:00,902.52,902.98,901.45,902.35,9358.0,900.7361,901.1952,899.6682,900.5664,9358.0
2025-02-28 12:00:00,902.31,902.34,900.31,900.76,5503.0,900.5265,900.5565,898.5305,898.9796,5503.0
2025-02-28 12:05:00,900.72,901.38,900.55,901.3,5155.0,898.9397,899.5984,898.77,899.5185,5155.0
2025-02-28 12:10:00,901.31,905.43,901.2,904.96,11249.0,899.5285,903.6404,899.4187,903.1713,11249.0
2025-02-28 12:15:00,905.24,905.95,903.34,903.34,17742.0,903.4507,904.1593,901.5545,901.5545,17742.0
2025-02-28 12:20:00,903.52,906.28,903.25,903.25,9008.0,901.7341,904.4887,901.4647,901.4647,9008.0
2025-02-28 12:25:00,903.13,903.79,902.12,902.54,9138.0,901.3449,902.0036,900.3369,900.7561,9138.0
2025-02-28 12:30:00,902.5,902.61,901.04,901.3,8827.0,900.7161,900.8259,899.259,899.5185,8827.0
2025-02-28 12:35:00,901.3,903.06,900.99,903.06,9583.0,899.5185,901.275,899.2091,901.275,9583.0
2025-02-28 12:40:00,902.76,903.52,900.99,901.54,12236.0,900.9756,901.7341,899.2091,899.758,12236.0
2025-02-28 12:45:00,901.64,901.91,900.2,900.6,7599.0,899.8578,900.1273,898.4207,898.8199,7599.0
2025-02-28 12:50:00,900.6,902.54,900.22,902.32,8994.0,898.8199,900.7561,898.4407,900.5365,8994.0
2025-02-28 12:55:00,902.27,902.33,900.7,901.12,8275.0,900.4866,900.5465,898.9197,899.3389,8275.0
2025-02-28 13:00:00,901.12,902.09,901.04,901.09,7134.0,899.3389,900.307,899.259,899.3089,7134.0
2025-02-28 13:05:00,901.27,901.34,898.69,898.7,7695.0,899.4886,899.5584,896.9137,896.9237,7695.0
2025-02-28 13:10:00,898.42,899.78,898.42,899.01,10212.0,896.6442,898.0015,896.6442,897.233,10212.0
2025-02-28 13:15:00,899.75,900.19,898.6,899.07,8372.0,897.9716,898.4107,896.8239,897.2929,8372.0
2025-02-28 13:20:00,898.95,899.81,898.64,899.35,6542.0,897.1732,898.0315,896.8638,897.5724,6542.0
2025-02-28 13:25:00,899.26,900.92,898.68,900.92,5753.0,897.4825,899.1393,896.9037,899.1393,5753.0
2025-02-28 13:30:00,901.01,902.48,900.49,902.48,8657.0,899.2291,900.6962,898.7101,900.6962,8657.0
2025-02-28 13:35:00,903.0,904.43,902.77,904.35,9487.0,901.2152,902.6423,900.9856,902.5625,9487.0
2025-02-28 13:40:00,904.03,904.35,901.51,902.1,8486.0,902.2431,902.5625,899.7281,900.3169,8486.0
2025-02-28 13:45:00,902.58,903.23,902.0,902.98,3877.0,900.796,901.4447,900.2171,901.1952,3877.0
2025-02-28 13:50:00,903.7,904.31,902.67,903.08,5326.0,901.9138,902.5226,900.8858,901.295,5326.0
2025-02-28 13:55:00,903.88,904.22,901.51,901.71,4864.0,902.0934,902.4327,899.7281,899.9277,4864.0
2025-02-28 14:00:00,902.17,905.29,902.17,904.28,10799.0,900.3868,903.5006,900.3868,902.4926,10799.0
2025-02-28 14:05:00,904.43,906.46,904.3,906.18,11139.0,902.6423,904.6683,902.5126,904.3889,11139.0
2025-02-28 14:10:00,905.65,906.68,904.96,906.58,8524.0,903.8599,904.8879,903.1713,904.7881,8524.0
2025-02-28 14:15:00,906.58,907.21,905.64,907.0,8171.0,904.7881,905.4168,903.8499,905.2073,8171.0
2025-02-28 14:20:00,907.34,908.59,906.51,908.59,7951.0,905.5466,906.7941,904.7182,906.7941,7951.0
2025-02-28 14:25:00,908.15,910.0,908.14,909.0,9083.0,906.355,908.2013,906.345,907.2033,9083.0
2025-02-28 14:30:00,909.2,910.64,908.8,909.76,12608.0,907.4029,908.8401,907.0037,907.9618,12608.0
2025-02-28 14:35:00,909.76,911.43,909.6,911.41,10473.0,907.9618,909.6285,907.8021,909.6085,10473.0
2025-02-28 14:40:00,910.94,911.43,909.98,911.21,9092.0,909.1395,909.6285,908.1814,909.4089,9092.0
2025-02-28 14:45:00,911.21,912.35,911.05,912.05,13663.0,909.4089,910.5467,909.2492,910.2473,13663.0
2025-02-28 14:50:00,912.17,912.89,910.59,911.32,11161.0,910.367,911.0856,908.7902,909.5187,11161.0
2025-02-28 14:55:00,911.33,912.61,910.85,911.92,9832.0,909.5287,910.8062,909.0496,910.1175,9832.0
2025-02-28 15:00:00,911.74,913.24,911.71,912.66,14681.0,909.9379,911.4349,909.9079,910.8561,14681.0
2025-02-28 15:05:00,912.42,913.32,912.23,913.25,8313.0,910.6165,911.5148,910.4269,911.4449,8313.0
2025-02-28 15:10:00,912.81,912.97,910.95,912.15,14917.0,911.0058,911.1654,909.1494,910.3471,14917.0
2025-02-28 15:15:00,911.85,912.5,911.03,912.0,9487.0,910.0477,910.6964,909.2293,910.1974,9487.0
2025-02-28 15:20:00,911.58,911.88,910.56,911.49,7276.0,909.7782,910.0776,908.7602,909.6884,7276.0
2025-02-28 15:25:00,911.15,913.6,910.92,913.6,14582.0,909.349,911.7942,909.1195,911.7942,14582.0
2025-02-28 15:30:00,913.44,913.44,912.26,912.28,11560.0,911.6345,911.6345,910.4569,910.4768,11560.0
2025-02-28 15:35:00,912.29,913.65,911.92,912.78,17274.0,910.4868,911.8441,910.1175,910.9758,17274.0
2025-02-28 15:40:00,912.78,915.49,912.78,914.86,19170.0,910.9758,913.6805,910.9758,913.0517,19170.0
2025-02-28 15:45:00,914.3,916.59,914.3,916.24,20176.0,912.4928,914.7783,912.4928,914.429,20176.0
2025-02-28 15:50:00,916.57,917.74,915.74,917.06,37470.0,914.7583,915.926,913.93,915.2474,37470.0
2025-02-28 15:55:00,917.5,921.22,917.5,920.57,116033.0,915.6865,919.3991,915.6865,918.7504,116033.0
2025-03-03 09:30:00,912.8,925.52,910.0,923.21,156738.0,910.9958,923.6906,908.2013,921.3852,156738.0
2025-03-03 09:35:00,922.47,924.12,919.2,922.91,29326.0,920.6467,922.2934,917.3831,921.0858,29326.0
2025-03-03 09:40:00,923.3,924.7,921.37,922.88,27424.0,921.475,922.8723,919.5488,921.0559,27424.0
2025-03-03 09:45:00,922.8,925.75,920.0,923.6,29474.0,920.976,923.9202,918.1816,921.7744,29474.0
2025-03-03 09:50:00,924.89,925.0,919.58,923.62,34809.0,923.0619,923.1717,917.7624,921.7944,34809.0
2025-03-03 09:55:00,922.98,923.63,919.61,920.94,23518.0,921.1557,921.8044,917.7923,919.1197,23518.0
2025-03-03 10:00:00,919.75,921.9,918.53,921.64,18241.0,917.932,920.0778,916.7145,919.8183,18241.0
2025-03-03 10:05:00,921.39,922.57,918.75,920.86,27268.0,919.5688,920.7465,916.934,919.0399,27268.0
2025-03-03 10:10:00,920.93,922.14,919.67,919.67,13351.0,919.1097,920.3173,917.8522,917.8522,13351.0
2025-03-03 10:15:00,919.67,920.32,918.13,920.32,10641.0,917.8522,918.5009,916.3153,918.5009,10641.0
2025-03-03 10:20:00,920.32,921.92,918.83,921.22,19506.0,918.5009,920.0978,917.0139,919.3991,19506.0
2025-03-03 10:25:00,921.18,923.81,921.12,922.31,21352.0,919.3592,921.984,919.2993,920.487,21352.0
2025-03-03 10:30:00,922.3,923.54,921.05,922.71,13632.0,920.477,921.7146,919.2295,920.8862,13632.0
2025-03-03 10:35:00,922.02,923.21,920.93,922.17,11147.0,920.1976,921.3852,919.1097,920.3473,11147.0
2025-03-03 10:40:00,922.68,923.71,921.83,923.33,11907.0,920.8563,921.8842,920.0079,921.505,11907.0
2025-03-03 10:45:00,923.87,924.2,921.61,922.24,11908.0,922.0439,922.3733,919.7884,920.4171,11908.0
2025-03-03 10:50:00,922.24,924.42,920.88,923.76,21836.0,920.4171,922.5928,919.0598,921.9341,21836.0
2025-03-03 10:55:00,923.75,923.76,921.88,923.49,24051.0,921.9241,921.9341,920.0578,921.6647,24051.0
2025-03-03 11:00:00,922.96,924.99,922.63,924.72,16544.0,921.1357,923.1617,920.8064,922.8922,16544.0
2025-03-03 11:05:00,924.72,926.51,924.43,925.69,38359.0,922.8922,924.6787,922.6028,923.8603,38359.0
2025-03-03 11:10:00,925.62,926.85,923.37,923.37,15775.0,923.7904,925.018,921.5449,921.5449,15775.0
2025-03-03 11:15:00,924.01,928.0,923.37,927.9,24222.0,922.1836,926.1657,921.5449,926.0659,24222.0
2025-03-03 11:20:00,927.76,930.58,927.76,930.18,38841.0,925.9262,928.7406,925.9262,928.3414,38841.0
2025-03-03 11:25:00,930.0,930.27,927.97,929.56,37320.0,928.1618,928.4313,926.1358,927.7227,37320.0
2025-03-03 11:30:00,929.5,931.97,928.0,931.38,36214.0,927.6628,930.1279,926.1657,929.5391,36214.0
2025-03-03 11:35:00,931.38,931.95,928.27,928.79,32265.0,929.5391,930.1079,926.4352,926.9542,32265.0
2025-03-03 11:40:00,928.79,930.04,927.98,928.2,22650.0,926.9542,928.2017,926.1458,926.3653,22650.0
2025-03-03 11:45:00,928.55,930.79,926.84,929.0,27412.0,926.7147,928.9502,925.008,927.1638,27412.0
2025-03-03 11:50:00,930.24,931.0,929.0,929.85,19523.0,928.4013,929.1598,927.1638,928.0121,19523.0
2025-03-03 11:55:00,929.9,930.22,928.89,928.89,13687.0,928.062,928.3814,927.054,927.054,13687.0
2025-03-03 12:00:00,929.21,930.5,928.78,929.85,14523.0,927.3734,928.6608,926.9442,928.0121,14523.0
2025-03-03 12:05:00,929.78,930.65,929.57,930.65,11373.0,927.9422,928.8105,927.7326,928.8105,11373.0
2025-03-03 12:10:00,930.64,932.34,930.23,932.19,14722.0,928.8005,930.4972,928.3913,930.3475,14722.0
2025-03-03 12:15:00,932.0,935.0,931.79,934.88,29732.0,930.1578,933.1519,929.9483,933.0321,29732.0
2025-03-03 12:20:00,934.51,935.63,933.3,933.55,15477.0,932.6629,933.7807,931.4553,931.7048,15477.0
2025-03-03 12:25:00,933.69,934.34,932.0,933.17,18127.0,931.8445,932.4932,930.1578,931.3255,18127.0
2025-03-03 12:30:00,932.81,934.05,932.0,932.05,9394.0,930.9662,932.2038,930.1578,930.2077,9394.0
2025-03-03 12:35:00,932.32,933.46,931.62,932.65,12427.0,930.4772,931.6149,929.7786,930.8066,12427.0
2025-03-03 12:40:00,933.0,933.92,932.16,933.45,6051.0,931.1559,932.074,930.3175,931.605,6051.0
2025-03-03 12:45:00,932.99,933.3,932.0,932.52,9281.0,931.1459,931.4553,930.1578,930.6768,9281.0
2025-03-03 12:50:00,932.19,933.03,931.8,932.62,9542.0,930.3475,931.1858,929.9582,930.7766,9542.0
2025-03-03 12:55:00,932.31,932.62,931.79,932.11,12420.0,930.4672,930.7766,929.9483,930.2676,12420.0
2025-03-03 13:00:00,932.0,932.47,931.0,932.47,13868.0,930.1578,930.6269,929.1598,930.6269,13868.0
2025-03-03 13:05:00,932.21,932.21,930.0,931.72,16897.0,930.3674,930.3674,928.1618,929.8784,16897.0
2025-03-03 13:10:00,931.35,932.43,929.41,929.41,9960.0,929.5091,930.587,927.573,927.573,9960.0
2025-03-03 13:15:00,929.71,931.58,929.71,930.97,7380.0,927.8724,929.7387,927.8724,929.1299,7380.0
2025-03-03 13:20:00,930.92,930.92,930.05,930.68,7196.0,929.08,929.08,928.2117,928.8404,7196.0
2025-03-03 13:25:00,930.37,930.77,929.74,930.33,13980.0,928.5311,928.9303,927.9023,928.4911,13980.0
2025-03-03 13:30:00,930.62,930.98,928.0,928.49,28201.0,928.7806,929.1399,926.1657,926.6548,28201.0
2025-03-03 13:35:00,928.84,929.99,928.34,929.77,14456.0,927.0041,928.1518,926.5051,927.9322,14456.0
2025-03-03 13:40:00,929.82,931.43,929.12,931.29,8542.0,927.9821,929.589,927.2835,929.4492,8542.0
2025-03-03 13:45:00,931.24,932.57,930.08,930.9,18658.0,929.3993,930.7267,928.2416,929.06,18658.0
2025-03-03 13:50:00,930.79,932.21,930.08,931.54,12885.0,928.9502,930.3674,928.2416,929.6987,12885.0
2025-03-03 13:55:00,930.96,931.32,929.64,930.69,10928.0,929.1199,929.4792,927.8025,928.8504,10928.0
2025-03-03 14:00:00,930.81,932.69,929.99,932.55,14192.0,928.9702,930.8465,928.1518,930.7067,14192.0
2025-03-03 14:05:00,932.09,933.0,929.93,929.94,14952.0,930.2477,931.1559,928.0919,928.1019,14952.0
2025-03-03 14:10:00,929.63,932.34,929.63,931.93,9097.0,927.7925,930.4972,927.7925,930.088,9097.0
2025-03-03 14:15:00,931.51,931.55,929.83,930.33,4829.0,929.6688,929.7087,927.9921,928.4911,4829.0
2025-03-03 14:20:00,930.34,931.12,929.86,930.6,7403.0,928.5011,929.2796,928.0221,928.7606,7403.0
2025-03-03 14:25:00,930.67,931.02,930.18,930.63,3451.0,928.8305,929.1798,928.3414,928.7905,3451.0
2025-03-03 14:30:00,930.81,932.52,930.67,932.26,16352.0,928.9702,930.6768,928.8305,930.4173,16352.0
2025-03-03 14:35:00,932.26,932.34,930.4,932.34,6586.0,930.4173,930.4972,928.561,930.4972,6586.0
2025-03-03 14:40:00,931.8,933.5,931.74,932.44,23622.0,929.9582,931.6549,929.8983,930.597,23622.0
2025-03-03 14:45:00,932.62,932.62,929.75,930.1,5091.0,930.7766,930.7766,927.9123,928.2616,5091.0
2025-03-03 14:50:00,929.88,930.44,926.41,928.31,22822.0,928.042,928.6009,924.5789,926.4751,22822.0
2025-03-03 14:55:00,927.83,929.57,927.5,929.3,18079.0,925.9961,927.7326,925.6667,927.4632,18079.0
2025-03-03 15:00:00,929.36,929.5,925.3,927.53,35670.0,927.5231,927.6628,923.4711,925.6967,35670.0
2025-03-03 15:05:00,926.96,928.4,926.96,928.38,28982.0,925.1278,926.565,925.1278,926.545,28982.0
2025-03-03 15:10:00,928.39,928.39,926.33,926.75,30953.0,926.555,926.555,924.499,924.9182,30953.0
2025-03-03 15:15:00,927.02,928.96,926.96,928.51,32828.0,925.1877,927.1238,925.1278,926.6747,32828.0
2025-03-03 15:20:00,928.87,931.19,928.03,929.81,28293.0,927.034,929.3494,926.1957,927.9722,28293.0
2025-03-03 15:25:00,930.21,930.6,928.12,929.46,67027.0,928.3714,928.7606,926.2855,927.6229,67027.0
2025-03-03 15:30:00,929.28,930.5,928.63,929.24,41331.0,927.4432,928.6608,926.7945,927.4033,41331.0
2025-03-03 15:35:00,929.26,929.56,928.39,928.68,30849.0,927.4233,927.7227,926.555,926.8444,30849.0
2025-03-03 15:40:00,928.31,930.63,928.0,930.06,27401.0,926.4751,928.7905,926.1657,928.2217,27401.0
2025-03-03 15:45:00,929.96,931.49,929.5,930.53,19965.0,928.1219,929.6488,927.6628,928.6907,19965.0
2025-03-03 15:50:00,930.15,930.15,926.28,927.67,27621.0,928.3115,928.3115,924.4491,925.8364,27621.0
2025-03-03 15:55:00,928.0,930.55,927.53,930.02,82435.0,926.1657,928.7107,925.6967,928.1817,82435.0
2025-03-04 09:30:00,922.24,929.16,913.64,919.6,141083.0,920.4171,927.3234,911.8341,917.7823,141083.0
2025-03-04 09:35:00,919.6,922.19,915.56,918.0,27424.0,917.7823,920.3672,913.7503,916.1855,27424.0
2025-03-04 09:40:00,917.73,922.44,917.0,917.03,36232.0,915.916,920.6167,915.1875,915.2174,36232.0
2025-03-04 09:45:00,917.03,918.7,915.0,917.1,43658.0,915.2174,916.8841,913.1914,915.2873,43658.0
2025-03-04 09:50:00,918.27,918.27,915.0,916.48,34198.0,916.455,916.455,913.1914,914.6685,34198.0
2025-03-04 09:55:00,916.94,921.62,916.19,918.67,31461.0,915.1276,919.7984,914.3791,916.8542,31461.0
2025-03-04 10:00:00,917.84,921.9,915.29,920.31,26720.0,916.0258,920.0778,913.4809,918.4909,26720.0
2025-03-04 10:05:00,921.08,921.45,919.01,920.1,24943.0,919.2594,919.6287,917.1935,918.2814,24943.0
2025-03-04 10:10:00,921.9,921.9,918.96,919.69,12125.0,920.0778,920.0778,917.1436,917.8722,12125.0
2025-03-04 10:15:00,920.06,920.97,916.36,917.25,23895.0,918.2414,919.1496,914.5487,915.437,23895.0
2025-03-04 10:20:00,916.59,919.05,915.49,918.01,19202.0,914.7783,917.2334,913.6805,916.1955,19202.0
2025-03-04 10:25:00,917.98,919.73,916.03,919.07,39349.0,916.1655,917.9121,914.2194,917.2534,39349.0
2025-03-04 10:30:00,919.07,919.65,916.57,917.92,24241.0,917.2534,917.8322,914.7583,916.1057,24241.0
2025-03-04 10:35:00,918.0,919.49,915.3,918.57,19126.0,916.1855,917.6726,913.4908,916.7544,19126.0
2025-03-04 10:40:00,918.57,918.7,916.0,917.75,15697.0,916.7544,916.8841,914.1895,915.936,15697.0
2025-03-04 10:45:00,917.0,917.11,912.81,914.04,25060.0,915.1875,915.2973,911.0058,912.2333,25060.0
2025-03-04 10:50:00,914.03,914.37,908.31,910.92,26696.0,912.2234,912.5627,906.5147,909.1195,26696.0
2025-03-04 10:55:00,910.92,910.92,904.67,906.91,43429.0,909.1195,909.1195,902.8819,905.1174,43429.0
2025-03-04 11:00:00,907.07,910.25,905.68,909.33,14893.0,905.2771,908.4508,903.8899,907.5326,14893.0
2025-03-04 11:05:00,909.33,909.86,905.41,905.42,18655.0,907.5326,908.0616,903.6204,903.6304,18655.0
2025-03-04 11:10:00,905.9,908.4,902.79,908.24,36552.0,904.1094,906.6045,901.0056,906.4448,36552.0
2025-03-04 11:15:00,908.7,909.48,905.46,908.5,13421.0,906.9039,907.6823,903.6703,906.7043,13421.0
2025-03-04 11:20:00,908.71,909.37,905.76,906.56,22120.0,906.9139,907.5726,903.9697,904.7681,22120.0
2025-03-04 11:25:00,905.63,906.69,904.29,906.41,19923.0,903.84,904.8979,902.5026,904.6184,19923.0
2025-03-04 11:30:00,906.69,908.65,906.34,908.42,18066.0,904.8979,906.854,904.5486,906.6244,18066.0
2025-03-04 11:35:00,907.44,908.5,905.75,905.75,7466.0,905.6464,906.7043,903.9597,903.9597,7466.0
2025-03-04 11:40:00,906.31,911.0,906.3,911.0,10760.0,904.5186,909.1993,904.5086,909.1993,10760.0
2025-03-04 11:45:00,911.27,912.05,909.8,911.75,20912.0,909.4688,910.2473,908.0017,909.9479,20912.0
2025-03-04 11:50:00,911.13,913.87,911.13,913.1,28681.0,909.3291,912.0637,909.3291,911.2952,28681.0
2025-03-04 11:55:00,912.76,913.4,910.19,911.29,26060.0,910.9559,911.5946,908.3909,909.4888,26060.0
2025-03-04 12:00:00,911.28,913.19,910.35,912.59,11507.0,909.4788,911.385,908.5506,910.7862,11507.0
2025-03-04 12:05:00,913.22,913.47,910.0,910.49,22193.0,911.415,911.6645,908.2013,908.6904,22193.0
2025-03-04 12:10:00,910.49,911.38,910.01,910.65,6754.0,908.6904,909.5786,908.2113,908.85,6754.0
2025-03-04 12:15:00,911.2,915.26,911.19,914.27,12667.0,909.3989,913.4509,909.389,912.4629,12667.0
2025-03-04 12:20:00,914.42,915.0,913.26,914.29,8046.0,912.6126,913.1914,911.4549,912.4828,8046.0
2025-03-04 12:25:00,914.24,914.82,912.74,913.95,8034.0,912.4329,913.0118,910.9359,912.1435,8034.0
2025-03-04 12:30:00,913.35,913.95,911.78,913.61,6927.0,911.5447,912.1435,909.9778,911.8042,6927.0
2025-03-04 12:35:00,913.75,914.49,912.46,913.48,21096.0,911.9439,912.6824,910.6565,911.6744,21096.0
2025-03-04 12:40:00,913.43,914.02,911.61,911.95,5577.0,911.6245,912.2134,909.8081,910.1475,5577.0
2025-03-04 12:45:00,911.84,912.49,911.0,911.13,5509.0,910.0377,910.6864,909.1993,909.3291,5509.0
2025-03-04 12:50:00,911.0,911.57,909.54,911.0,8108.0,909.1993,909.7682,907.7422,909.1993,8108.0
2025-03-04 12:55:00,910.92,911.6,909.5,910.04,4977.0,909.1195,909.7982,907.7023,908.2412,4977.0
2025-03-04 13:00:00,909.47,910.15,908.22,909.48,9349.0,907.6724,908.351,906.4248,907.6823,9349.0
2025-03-04 13:05:00,909.54,912.56,909.51,912.07,10168.0,907.7422,910.7563,907.7123,910.2672,10168.0
2025-03-04 13:10:00,912.69,914.74,911.25,914.37,13305.0,910.886,912.932,909.4488,912.5627,13305.0
2025-03-04 13:15:00,914.0,914.01,911.94,912.0,4277.0,912.1934,912.2034,910.1375,910.1974,4277.0
2025-03-04 13:20:00,913.91,913.91,910.67,911.98,5456.0,912.1036,912.1036,908.87,910.1774,5456.0
2025-03-04 13:25:00,912.22,912.22,910.65,911.06,4040.0,910.4169,910.4169,908.85,909.2592,4040.0
2025-03-04 13:30:00,911.06,911.49,909.66,911.49,13590.0,909.2592,909.6884,907.862,909.6884,13590.0
2025-03-04 13:35:00,911.03,911.47,910.45,911.39,5058.0,909.2293,909.6684,908.6504,909.5886,5058.0
2025-03-04 13:40:00,911.17,913.7,911.16,912.38,5282.0,909.369,911.894,909.359,910.5766,5282.0
2025-03-04 13:45:00,912.68,914.39,912.28,913.53,6846.0,910.876,912.5826,910.4768,911.7243,6846.0
2025-03-04 13:50:00,913.98,914.13,912.97,913.49,11199.0,912.1735,912.3232,911.1654,911.6844,11199.0
2025-03-04 13:55:00,913.35,914.96,913.34,914.12,14978.0,911.5447,913.1515,911.5347,912.3132,14978.0
2025-03-04 14:00:00,914.12,916.5,913.75,915.34,14679.0,912.3132,914.6885,911.9439,913.5308,14679.0
2025-03-04 14:05:00,915.5,917.37,915.5,917.17,6678.0,913.6904,915.5568,913.6904,915.3571,6678.0
2025-03-04 14:10:00,917.29,917.29,915.87,916.07,6010.0,915.4769,915.4769,914.0597,914.2593,6010.0
2025-03-04 14:15:00,916.52,917.46,916.0,916.37,5330.0,914.7084,915.6466,914.1895,914.5587,5330.0
2025-03-04 14:20:00,916.59,918.35,916.12,918.35,10338.0,914.7783,916.5348,914.3092,916.5348,10338.0
2025-03-04 14:25:00,918.54,918.55,914.71,915.11,8511.0,916.7244,916.7344,912.902,913.3012,8511.0
2025-03-04 14:30:00,915.11,915.54,913.33,915.44,14255.0,913.3012,913.7304,911.5247,913.6306,14255.0
2025-03-04 14:35:00,914.45,915.27,913.43,915.27,11615.0,912.6425,913.4609,911.6245,913.4609,11615.0
2025-03-04 14:40:00,915.52,916.32,914.74,915.88,10812.0,913.7104,914.5088,912.932,914.0697,10812.0
2025-03-04 14:45:00,915.88,916.88,915.0,915.04,19938.0,914.0697,915.0677,913.1914,913.2314,19938.0
2025-03-04 14:50:00,915.6,916.16,915.1,915.32,5205.0,913.7903,914.3491,913.2912,913.5108,5205.0
2025-03-04 14:55:00,916.1,917.96,916.0,917.81,29465.0,914.2893,916.1456,914.1895,915.9959,29465.0
2025-03-04 15:00:00,917.83,919.48,917.01,917.24,11276.0,916.0158,917.6626,915.1975,915.427,11276.0
2025-03-04 15:05:00,917.16,917.9,916.16,916.67,14411.0,915.3472,916.0857,914.3491,914.8581,14411.0
2025-03-04 15:10:00,916.35,918.0,916.34,916.98,23984.0,914.5388,916.1855,914.5288,915.1675,23984.0
2025-03-04 15:15:00,917.06,918.06,916.31,917.31,13944.0,915.2474,916.2454,914.4988,915.4969,13944.0
2025-03-04 15:20:00,917.31,919.33,917.0,918.8,24719.0,915.4969,917.5129,915.1875,916.9839,24719.0
2025-03-04 15:25:00,918.7,919.28,917.92,917.92,15918.0,916.8841,917.463,916.1057,916.1057,15918.0
2025-03-04 15:30:00,918.18,918.48,915.69,915.98,19934.0,916.3652,916.6646,913.8801,914.1695,19934.0
2025-03-04 15:35:00,916.37,917.29,914.2,915.35,28673.0,914.5587,915.4769,912.393,913.5407,28673.0
2025-03-04 15:40:00,915.13,916.74,914.41,915.7,19988.0,913.3212,914.928,912.6026,913.8901,19988.0
2025-03-04 15:45:00,915.7,916.39,913.09,913.79,18088.0,913.8901,914.5787,911.2852,911.9838,18088.0
2025-03-04 15:50:00,913.79,914.33,909.34,912.0,33186.0,911.9838,912.5228,907.5426,910.1974,33186.0
2025-03-04 15:55:00,912.01,913.09,909.64,911.81,104758.0,910.2073,911.2852,907.842,910.0077,104758.0
2025-03-05 09:30:00,904.8,920.63,901.64,920.0,99158.0,903.0116,918.8103,899.8578,918.1816,99158.0
2025-03-05 09:35:00,920.2,922.33,917.0,918.38,38135.0,918.3812,920.5069,915.1875,916.5648,38135.0
2025-03-05 09:40:00,919.16,921.57,916.68,917.77,27653.0,917.3432,919.7485,914.8681,915.956,27653.0
2025-03-05 09:45:00,918.13,920.94,917.0,919.58,14472.0,916.3153,919.1197,915.1875,917.7624,14472.0
2025-03-05 09:50:00,918.45,919.98,915.8,916.94,19064.0,916.6346,918.1616,913.9899,915.1276,19064.0
2025-03-05 09:55:00,917.91,917.91,913.46,914.83,20208.0,916.0957,916.0957,911.6545,913.0218,20208.0
2025-03-05 10:00:00,915.44,920.16,915.44,918.36,16471.0,913.6306,918.3412,913.6306,916.5448,16471.0
2025-03-05 10:05:00,918.61,924.14,917.96,922.91,21116.0,916.7943,922.3134,916.1456,921.0858,21116.0
2025-03-05 10:10:00,923.25,923.36,920.74,921.24,19691.0,921.4251,921.5349,918.9201,919.4191,19691.0
2025-03-05 10:15:00,921.46,922.19,919.0,920.52,20913.0,919.6387,920.3672,917.1835,918.7005,20913.0
2025-03-05 10:20:00,919.71,920.36,917.67,919.61,8657.0,917.8921,918.5408,915.8562,917.7923,8657.0
2025-03-05 10:25:00,918.92,920.0,916.1,918.82,17328.0,917.1037,918.1816,914.2893,917.0039,17328.0
2025-03-05 10:30:00,918.72,920.86,917.95,919.97,13513.0,916.9041,919.0399,916.1356,918.1516,13513.0
2025-03-05 10:35:00,920.18,921.35,919.54,920.15,23694.0,918.3612,919.5289,917.7225,918.3313,23694.0
2025-03-05 10:40:00,920.41,920.77,918.73,919.24,17116.0,918.5907,918.95,916.9141,917.4231,17116.0
2025-03-05 10:45:00,919.19,920.0,917.98,918.39,11559.0,917.3732,918.1816,916.1655,916.5747,11559.0
2025-03-05 10:50:00,918.36,919.08,917.72,918.73,6707.0,916.5448,917.2634,915.9061,916.9141,6707.0
2025-03-05 10:55:00,918.65,918.89,917.3,917.3,6478.0,916.8342,917.0737,915.4869,915.4869,6478.0
2025-03-05 11:00:00,918.63,918.63,916.11,916.25,5976.0,916.8143,916.8143,914.2992,914.439,5976.0
2025-03-05 11:05:00,916.4,916.57,914.47,915.5,16355.0,914.5887,914.7583,912.6625,913.6904,16355.0
2025-03-05 11:10:00,915.75,916.23,914.02,914.61,7538.0,913.94,914.419,912.2134,912.8022,7538.0
2025-03-05 11:15:00,914.6,915.38,912.99,913.61,5206.0,912.7922,913.5707,911.1854,911.8042,5206.0
2025-03-05 11:20:00,913.49,916.34,912.6,915.9,10177.0,911.6844,914.5288,910.7962,914.0897,10177.0
2025-03-05 11:25:00,915.89,917.2,914.81,917.2,12186.0,914.0797,915.3871,913.0018,915.3871,12186.0
2025-03-05 11:30:00,917.06,917.19,915.11,915.23,7659.0,915.2474,915.3771,913.3012,913.421,7659.0
2025-03-05 11:35:00,915.33,917.42,915.22,916.5,5638.0,913.5208,915.6067,913.411,914.6885,5638.0
2025-03-05 11:40:00,916.68,916.68,913.82,914.31,4537.0,914.8681,914.8681,912.0138,912.5028,4537.0
2025-03-05 11:45:00,914.37,915.71,914.16,914.99,7277.0,912.5627,913.9,912.3531,913.1815,7277.0
2025-03-05 11:50:00,914.57,915.4,914.28,914.97,3929.0,912.7623,913.5906,912.4729,913.1615,3929.0
2025-03-05 11:55:00,915.38,917.0,915.33,916.77,16841.0,913.5707,915.1875,913.5208,914.9579,16841.0
2025-03-05 12:00:00,917.11,917.4,916.62,917.4,15361.0,915.2973,915.5867,914.8082,915.5867,15361.0
2025-03-05 12:05:00,917.06,917.4,916.6,916.8,3923.0,915.2474,915.5867,914.7883,914.9879,3923.0
2025-03-05 12:10:00,916.8,917.3,916.29,916.29,5868.0,914.9879,915.4869,914.4789,914.4789,5868.0
2025-03-05 12:15:00,916.77,917.19,916.16,916.9,6301.0,914.9579,915.3771,914.3491,915.0877,6301.0
2025-03-05 12:20:00,916.68,917.31,916.33,916.42,13683.0,914.8681,915.4969,914.5188,914.6086,13683.0
2025-03-05 12:25:00,916.75,919.0,916.75,918.67,28491.0,914.938,917.1835,914.938,916.8542,28491.0
2025-03-05 12:30:00,918.99,919.0,917.81,917.81,15024.0,917.1736,917.1835,915.9959,915.9959,15024.0
2025-03-05 12:35:00,918.22,919.0,918.21,918.66,21084.0,916.4051,917.1835,916.3951,916.8442,21084.0
2025-03-05 12:40:00,918.66,919.0,918.27,918.55,6939.0,916.8442,917.1835,916.455,916.7344,6939.0
2025-03-05 12:45:00,918.58,918.86,917.47,918.45,8660.0,916.7644,917.0438,915.6566,916.6346,8660.0
2025-03-05 12:50:00,918.39,918.8,918.02,918.5,5571.0,916.5747,916.9839,916.2055,916.6845,5571.0
2025-03-05 12:55:00,918.16,918.93,918.13,918.66,15788.0,916.3452,917.1137,916.3153,916.8442,15788.0
2025-03-05 13:00:00,918.66,918.93,917.94,918.44,6205.0,916.8442,917.1137,916.1256,916.6246,6205.0
2025-03-05 13:05:00,918.47,918.9,915.35,915.7,16427.0,916.6546,917.0837,913.5407,913.8901,16427.0
2025-03-05 13:10:00,915.72,917.3,915.07,916.66,7104.0,913.91,915.4869,913.2613,914.8482,7104.0
2025-03-05 13:15:00,916.2,917.45,916.2,916.91,6675.0,914.3891,915.6366,914.3891,915.0977,6675.0
2025-03-05 13:20:00,917.13,917.51,915.46,916.43,9351.0,915.3172,915.6965,913.6505,914.6186,9351.0
2025-03-05 13:25:00,916.5,916.71,915.49,915.49,7156.0,914.6885,914.8981,913.6805,913.6805,7156.0
2025-03-05 13:30:00,915.91,916.25,914.25,915.71,16448.0,914.0996,914.439,912.4429,913.9,16448.0
2025-03-05 13:35:00,915.27,915.77,914.69,915.44,10459.0,913.4609,913.9599,912.8821,913.6306,10459.0
2025-03-05 13:40:00,915.21,915.8,914.69,914.88,7015.0,913.401,913.9899,912.8821,913.0717,7015.0
2025-03-05 13:45:00,914.88,917.21,914.82,916.68,7895.0,913.0717,915.3971,913.0118,914.8681,7895.0
2025-03-05 13:50:00,916.68,917.72,916.67,917.31,4274.0,914.8681,915.9061,914.8581,915.4969,4274.0
2025-03-05 13:55:00,917.38,918.88,917.11,918.88,11198.0,915.5667,917.0638,915.2973,917.0638,11198.0
2025-03-05 14:00:00,919.0,922.22,918.85,922.22,13689.0,917.1835,920.3972,917.0338,920.3972,13689.0
2025-03-05 14:05:00,922.22,923.54,921.87,923.45,18473.0,920.3972,921.7146,920.0479,921.6247,18473.0
2025-03-05 14:10:00,923.32,923.75,922.6,923.28,12553.0,921.495,921.9241,920.7764,921.4551,12553.0
2025-03-05 14:15:00,923.22,923.84,921.14,921.31,17647.0,921.3952,922.014,919.3193,919.489,17647.0
2025-03-05 14:20:00,921.8,923.14,921.04,922.81,18569.0,919.978,921.3153,919.2195,920.986,18569.0
2025-03-05 14:25:00,922.8,923.83,922.16,922.74,14394.0,920.976,922.004,920.3373,920.9161,14394.0
2025-03-05 14:30:00,923.28,924.09,923.08,923.63,6792.0,921.4551,922.2635,921.2555,921.8044,6792.0
2025-03-05 14:35:00,923.63,924.55,922.43,923.17,33382.0,921.8044,922.7226,920.6068,921.3453,33382.0
2025-03-05 14:40:00,923.47,924.21,923.11,923.42,14215.0,921.6447,922.3832,921.2854,921.5948,14215.0
2025-03-05 14:45:00,923.43,925.0,923.22,924.83,20891.0,921.6048,923.1717,921.3952,923.002,20891.0
2025-03-05 14:50:00,924.74,925.28,924.16,925.05,11369.0,922.9122,923.4511,922.3333,923.2216,11369.0
2025-03-05 14:55:00,925.19,925.37,923.42,923.58,9994.0,923.3613,923.5409,921.5948,921.7545,9994.0
2025-03-05 15:00:00,923.45,925.95,923.44,925.71,10809.0,921.6247,924.1198,921.6148,923.8803,10809.0
2025-03-05 15:05:00,925.37,925.54,924.52,925.09,8248.0,923.5409,923.7106,922.6926,923.2615,8248.0
2025-03-05 15:10:00,925.18,927.1,924.75,926.28,19838.0,923.3513,925.2675,922.9222,924.4491,19838.0
2025-03-05 15:15:00,925.5,927.5,925.5,927.22,37291.0,923.6707,925.6667,923.6707,925.3873,37291.0
2025-03-05 15:20:00,927.93,928.54,926.14,926.14,13913.0,926.0959,926.7047,924.3094,924.3094,13913.0
2025-03-05 15:25:00,926.52,926.82,925.96,926.54,10003.0,924.6887,924.9881,924.1298,924.7086,10003.0
2025-03-05 15:30:00,926.54,926.6,925.55,926.08,16731.0,924.7086,924.7685,923.7206,924.2495,16731.0
2025-03-05 15:35:00,926.08,928.21,925.83,928.06,21318.0,924.2495,926.3753,924.0,926.2256,21318.0
2025-03-05 15:40:00,927.76,928.63,926.76,926.98,21278.0,925.9262,926.7945,924.9282,925.1478,21278.0
2025-03-05 15:45:00,927.01,929.0,927.01,928.5,21372.0,925.1777,927.1638,925.1777,926.6648,21372.0
2025-03-05 15:50:00,928.51,929.71,925.01,929.46,40909.0,926.6747,927.8724,923.1817,927.6229,40909.0
2025-03-05 15:55:00,929.22,930.49,928.34,929.47,111551.0,927.3833,928.6508,926.5051,927.6328,111551.0
2025-03-06 09:30:00,920.42,926.81,918.05,918.93,85278.0,918.6007,924.9781,916.2354,917.1137,85278.0
2025-03-06 09:35:00,918.26,920.0,916.25,918.11,28722.0,916.445,918.1816,914.439,916.2953,28722.0
2025-03-06 09:40:00,918.12,922.39,916.01,921.45,23320.0,916.3053,920.5668,914.1994,919.6287,23320.0
2025-03-06 09:45:00,920.93,922.0,919.1,920.74,15981.0,919.1097,920.1776,917.2833,918.9201,15981.0
2025-03-06 09:50:00,920.75,926.16,920.21,925.36,24130.0,918.9301,924.3294,918.3911,923.531,24130.0
2025-03-06 09:55:00,925.06,925.75,921.49,921.49,19693.0,923.2316,923.9202,919.6686,919.6686,19693.0
2025-03-06 10:00:00,921.49,924.56,921.49,924.46,17786.0,919.6686,922.7325,919.6686,922.6327,17786.0
2025-03-06 10:05:00,924.56,930.91,924.52,930.49,19279.0,922.7325,929.07,922.6926,928.6508,19279.0
2025-03-06 10:10:00,930.32,931.38,928.75,928.75,14488.0,928.4812,929.5391,926.9143,926.9143,14488.0
2025-03-06 10:15:00,929.63,929.94,926.42,928.09,13691.0,927.7925,928.1019,924.5889,926.2556,13691.0
2025-03-06 10:20:00,928.0,929.96,926.22,926.85,12487.0,926.1657,928.1219,924.3893,925.018,12487.0
2025-03-06 10:25:00,926.14,927.09,924.03,924.75,10500.0,924.3094,925.2575,922.2036,922.9222,10500.0
2025-03-06 10:30:00,925.43,925.66,920.54,921.49,35375.0,923.6008,923.8304,918.7205,919.6686,35375.0
2025-03-06 10:35:00,922.22,924.31,921.0,922.98,160339.0,920.3972,922.483,919.1796,921.1557,160339.0
2025-03-06 10:40:00,922.57,923.65,920.77,921.43,27322.0,920.7465,921.8243,918.95,919.6087,27322.0
2025-03-06 10:45:00,921.43,922.54,919.23,920.12,14907.0,919.6087,920.7165,917.4131,918.3013,14907.0
2025-03-06 10:50:00,920.08,921.82,919.16,920.5,14050.0,918.2614,919.998,917.3432,918.6806,14050.0
2025-03-06 10:55:00,920.5,922.22,919.06,922.22,20208.0,918.6806,920.3972,917.2434,920.3972,20208.0
2025-03-06 11:00:00,921.95,924.41,921.95,923.47,13023.0,920.1277,922.5828,920.1277,921.6447,13023.0
2025-03-06 11:05:00,923.47,924.42,922.53,923.27,6030.0,921.6447,922.5928,920.7066,921.4451,6030.0
2025-03-06 11:10:00,923.33,924.0,919.85,920.32,20248.0,921.505,922.1736,918.0319,918.5009,20248.0
2025-03-06 11:15:00,920.93,922.18,920.46,922.09,10278.0,919.1097,920.3572,918.6406,920.2674,10278.0
2025-03-06 11:20:00,922.08,922.08,919.83,921.4,5405.0,920.2574,920.2574,918.0119,919.5788,5405.0
2025-03-06 11:25:00,921.31,922.02,919.35,921.82,22502.0,919.489,920.1976,917.5328,919.998,22502.0
2025-03-06 11:30:00,921.03,923.0,921.03,922.73,8495.0,919.2095,921.1756,919.2095,920.9062,8495.0
2025-03-06 11:35:00,922.98,923.8,918.08,920.81,30970.0,921.1557,921.974,916.2653,918.99,30970.0
2025-03-06 11:40:00,920.05,920.81,919.32,920.72,10670.0,918.2315,918.99,917.5029,918.9001,10670.0
2025-03-06 11:45:00,920.86,922.52,920.34,920.85,5278.0,919.0399,920.6966,918.5209,919.0299,5278.0
2025-03-06 11:50:00,920.85,921.36,918.6,919.62,24283.0,919.0299,919.5389,916.7843,917.8023,24283.0
2025-03-06 11:55:00,919.51,919.62,916.82,917.1,13876.0,917.6925,917.8023,915.0078,915.2873,13876.0
2025-03-06 12:00:00,917.1,917.25,911.91,912.82,17132.0,915.2873,915.437,910.1075,911.0157,17132.0
2025-03-06 12:05:00,912.54,912.73,910.63,912.07,21125.0,910.7363,910.9259,908.8301,910.2672,21125.0
2025-03-06 12:10:00,912.02,912.64,910.32,910.68,22493.0,910.2173,910.8361,908.5207,908.88,22493.0
2025-03-06 12:15:00,911.03,912.87,910.79,912.31,14659.0,909.2293,911.0656,908.9898,910.5068,14659.0
2025-03-06 12:20:00,912.62,913.86,912.55,912.65,10573.0,910.8161,912.0537,910.7463,910.8461,10573.0
2025-03-06 12:25:00,912.4,912.41,909.97,910.54,13229.0,910.5966,910.6066,908.1714,908.7403,13229.0
2025-03-06 12:30:00,910.65,911.0,906.76,908.52,36850.0,908.85,909.1993,904.9677,906.7242,36850.0
2025-03-06 12:35:00,909.13,909.14,906.44,907.17,7975.0,907.333,907.343,904.6484,905.3769,7975.0
2025-03-06 12:40:00,907.12,909.94,906.96,908.38,17294.0,905.327,908.1414,905.1673,906.5845,17294.0
2025-03-06 12:45:00,909.2,911.83,907.57,911.83,13389.0,907.4029,910.0277,905.7761,910.0277,13389.0
2025-03-06 12:50:00,911.6,912.25,909.05,910.72,11629.0,909.7982,910.4469,907.2532,908.9199,11629.0
2025-03-06 12:55:00,910.81,911.64,910.11,911.58,5401.0,909.0097,909.8381,908.3111,909.7782,5401.0
2025-03-06 13:00:00,911.38,911.41,908.17,908.77,28968.0,909.5786,909.6085,906.3749,906.9738,28968.0
2025-03-06 13:05:00,908.97,909.15,905.0,905.92,23984.0,907.1734,907.353,903.2112,904.1294,23984.0
2025-03-06 13:10:00,905.83,908.56,905.19,908.24,12111.0,904.0396,906.7642,903.4008,906.4448,12111.0
2025-03-06 13:15:00,908.91,909.09,908.21,908.55,3739.0,907.1135,907.2931,906.4149,906.7542,3739.0
2025-03-06 13:20:00,908.5,910.91,908.2,910.36,7112.0,906.7043,909.1095,906.4049,908.5606,7112.0
2025-03-06 13:25:00,910.36,910.36,907.44,907.44,12985.0,908.5606,908.5606,905.6464,905.6464,12985.0
2025-03-06 13:30:00,907.08,908.1,903.58,905.68,24192.0,905.2871,906.3051,901.794,903.8899,24192.0
2025-03-06 13:35:00,905.42,905.64,903.16,903.98,10558.0,903.6304,903.8499,901.3748,902.1932,10558.0
2025-03-06 13:40:00,903.98,903.98,900.37,902.46,26132.0,902.1932,902.1932,898.5904,900.6762,26132.0
2025-03-06 13:45:00,902.56,904.0,901.15,903.3,14229.0,900.776,902.2132,899.3688,901.5146,14229.0
2025-03-06 13:50:00,903.79,905.96,903.01,904.1,15695.0,902.0036,904.1693,901.2251,902.313,15695.0
2025-03-06 13:55:00,904.11,904.44,901.38,903.96,15437.0,902.323,902.6523,899.5984,902.1733,15437.0
2025-03-06 14:00:00,903.61,904.44,902.76,904.0,7173.0,901.824,902.6523,900.9756,902.2132,7173.0
2025-03-06 14:05:00,904.0,904.98,903.19,903.69,14282.0,902.2132,903.1912,901.4048,901.9038,14282.0
2025-03-06 14:10:00,904.08,905.09,902.43,903.66,26684.0,902.293,903.301,900.6463,901.8739,26684.0
2025-03-06 14:15:00,903.51,903.95,902.02,902.49,17717.0,901.7241,902.1633,900.2371,900.7062,17717.0
2025-03-06 14:20:00,902.38,902.83,901.03,902.25,14633.0,900.5964,901.0455,899.2491,900.4666,14633.0
2025-03-06 14:25:00,901.74,901.91,898.28,901.73,33237.0,899.9576,900.1273,896.5045,899.9477,33237.0
2025-03-06 14:30:00,901.75,903.01,900.96,902.49,11086.0,899.9676,901.2251,899.1792,900.7062,11086.0
2025-03-06 14:35:00,902.27,905.57,902.27,904.86,12081.0,900.4866,903.7801,900.4866,903.0715,12081.0
2025-03-06 14:40:00,904.66,907.93,902.15,906.93,26609.0,902.8719,906.1354,900.3668,905.1374,26609.0
2025-03-06 14:45:00,906.75,910.99,906.34,910.83,12627.0,904.9577,909.1894,904.5486,909.0297,12627.0
2025-03-06 14:50:00,910.69,911.65,910.0,910.39,11504.0,908.89,909.8481,908.2013,908.5905,11504.0
2025-03-06 14:55:00,910.38,910.7,907.77,909.74,25163.0,908.5806,908.8999,905.9757,907.9418,25163.0
2025-03-06 15:00:00,909.33,910.36,908.25,910.36,26218.0,907.5326,908.5606,906.4548,908.5606,26218.0
2025-03-06 15:05:00,910.43,912.44,909.55,909.68,27554.0,908.6305,910.6365,907.7522,907.882,27554.0
2025-03-06 15:10:00,910.15,912.0,909.87,911.84,7156.0,908.351,910.1974,908.0716,910.0377,7156.0
2025-03-06 15:15:00,912.27,912.27,910.1,912.11,17201.0,910.4668,910.4668,908.3011,910.3071,17201.0
2025-03-06 15:20:00,912.33,913.01,910.55,910.55,13806.0,910.5267,911.2054,908.7502,908.7502,13806.0
2025-03-06 15:25:00,911.01,912.42,910.04,912.42,9208.0,909.2093,910.6165,908.2412,910.6165,9208.0
2025-03-06 15:30:00,912.8,914.21,911.75,912.08,19965.0,910.9958,912.403,909.9479,910.2772,19965.0
2025-03-06 15:35:00,912.5,912.8,909.99,910.01,18515.0,910.6964,910.9958,908.1913,908.2113,18515.0
2025-03-06 15:40:00,910.33,910.63,908.95,909.79,15296.0,908.5307,908.8301,907.1534,907.9917,15296.0
2025-03-06 15:45:00,909.43,912.73,909.42,912.6,25091.0,907.6324,910.9259,907.6225,910.7962,25091.0
2025-03-06 15:50:00,912.89,913.38,911.42,913.35,35800.0,911.0856,911.5746,909.6185,911.5447,35800.0
2025-03-06 15:55:00,913.48,913.48,911.43,913.2,103893.0,911.6744,911.6744,909.6285,911.395,103893.0
2025-03-07 09:30:00,905.39,908.0,895.0,899.62,91253.0,903.6004,906.2053,893.231,897.8418,91253.0
2025-03-07 09:35:00,899.75,902.56,896.72,898.58,20668.0,897.9716,900.776,894.9476,896.8039,20668.0
2025-03-07 09:40:00,900.57,904.99,899.49,903.18,20315.0,898.79,903.2012,897.7121,901.3948,20315.0
2025-03-07 09:45:00,903.18,906.4,902.64,904.3,20023.0,901.3948,904.6084,900.8559,902.5126,20023.0
2025-03-07 09:50:00,903.66,904.94,902.94,903.95,16041.0,901.8739,903.1513,901.1553,902.1633,16041.0
2025-03-07 09:55:00,903.67,905.25,902.13,902.13,22418.0,901.8838,903.4607,900.3469,900.3469,22418.0
2025-03-07 10:00:00,902.93,902.93,896.34,900.0,18836.0,901.1453,901.1453,894.5683,898.2211,18836.0
2025-03-07 10:05:00,899.51,900.37,895.94,897.89,10275.0,897.7321,898.5904,894.1691,896.1153,10275.0
2025-03-07 10:10:00,897.0,897.89,895.29,896.3,20056.0,895.227,896.1153,893.5204,894.5284,20056.0
2025-03-07 10:15:00,896.45,896.89,894.36,895.12,17399.0,894.6781,895.1172,892.5922,893.3507,17399.0
2025-03-07 10:20:00,895.43,896.19,893.18,895.5,28941.0,893.6601,894.4186,891.4146,893.73,28941.0
2025-03-07 10:25:00,895.34,895.95,892.52,895.95,15833.0,893.5703,894.1791,890.7559,894.1791,15833.0
2025-03-07 10:30:00,895.73,896.23,891.0,891.46,21471.0,893.9595,894.4585,889.2389,889.698,21471.0
2025-03-07 10:35:00,891.14,891.85,886.1,886.1,37272.0,889.3786,890.0872,884.3486,884.3486,37272.0
2025-03-07 10:40:00,886.47,886.65,880.83,882.04,56648.0,884.7178,884.8975,879.089,880.2966,56648.0
2025-03-07 10:45:00,882.04,883.9,879.1,882.01,58918.0,880.2966,882.1529,877.3624,880.2666,58918.0
2025-03-07 10:50:00,882.79,882.79,878.01,878.21,44684.0,881.0451,881.0451,876.2746,876.4742,44684.0
2025-03-07 10:55:00,878.46,881.21,878.46,879.99,40793.0,876.7237,879.4682,876.7237,878.2506,40793.0
2025-03-07 11:00:00,880.37,883.18,878.82,879.53,32148.0,878.6299,881.4343,877.0829,877.7915,32148.0
2025-03-07 11:05:00,879.53,882.33,879.52,880.95,25174.0,877.7915,880.586,877.7816,879.2087,25174.0
2025-03-07 11:10:00,881.29,882.29,880.53,882.13,32084.0,879.5481,880.5461,878.7896,880.3864,32084.0
2025-03-07 11:15:00,882.2,883.83,878.0,878.51,16122.0,880.4563,882.083,876.2646,876.7736,16122.0
2025-03-07 11:20:00,879.0,879.0,871.72,872.64,55856.0,877.2626,877.2626,869.997,870.9152,55856.0
2025-03-07 11:25:00,872.58,875.0,870.3,870.93,60612.0,870.8553,873.2705,868.5798,869.2085,60612.0
2025-03-07 11:30:00,871.12,873.45,869.36,869.99,44190.0,869.3982,871.7236,867.6416,868.2704,44190.0
2025-03-07 11:35:00,869.23,870.32,866.01,866.01,49112.0,867.5119,868.5998,864.2983,864.2983,49112.0
2025-03-07 11:40:00,866.5,866.51,861.39,863.94,61157.0,864.7873,864.7973,859.6874,862.2324,61157.0
2025-03-07 11:45:00,863.64,866.04,862.36,865.32,52617.0,861.933,864.3282,860.6555,863.6096,52617.0
2025-03-07 11:50:00,865.81,867.5,862.76,864.55,36364.0,864.0987,865.7853,861.0547,862.8412,36364.0
2025-03-07 11:55:00,864.19,876.01,864.19,874.43,73287.0,862.4819,874.2785,862.4819,872.7016,73287.0
2025-03-07 12:00:00,874.24,874.94,871.5,872.98,32509.0,872.512,873.2106,869.7774,871.2545,32509.0
2025-03-07 12:05:00,873.25,873.78,869.1,869.12,26746.0,871.524,872.0529,867.3822,867.4021,26746.0
2025-03-07 12:10:00,869.13,869.23,865.0,866.25,30886.0,867.4121,867.5119,863.2903,864.5378,30886.0
2025-03-07 12:15:00,866.25,866.77,862.9,864.03,21499.0,864.5378,865.0568,861.1944,862.3222,21499.0
2025-03-07 12:20:00,864.05,866.67,863.15,864.13,30665.0,862.3421,864.957,861.4439,862.422,30665.0
2025-03-07 12:25:00,864.87,865.01,862.6,862.77,17865.0,863.1605,863.3002,860.895,861.0647,17865.0
2025-03-07 12:30:00,862.77,866.2,861.9,865.64,27921.0,861.0647,864.4879,860.1964,863.929,27921.0
2025-03-07 12:35:00,865.07,871.5,865.07,867.37,31540.0,863.3601,869.7774,863.3601,865.6556,31540.0
2025-03-07 12:40:00,867.42,870.87,866.37,870.29,13684.0,865.7055,869.1487,864.6576,868.5698,13684.0
2025-03-07 12:45:00,870.2,871.52,868.25,869.52,34582.0,868.48,869.7974,866.5338,867.8013,34582.0
2025-03-07 12:50:00,869.99,870.86,868.7,870.25,15265.0,868.2704,869.1387,866.983,868.5299,15265.0
2025-03-07 12:55:00,870.45,870.5,866.72,867.55,31886.0,868.7295,868.7794,865.0069,865.8352,31886.0
2025-03-07 13:00:00,867.84,871.27,866.72,871.11,25517.0,866.1247,869.5479,865.0069,869.3882,25517.0
2025-03-07 13:05:00,871.0,875.5,870.52,871.54,32218.0,869.2784,873.7695,868.7994,869.8173,32218.0
2025-03-07 13:10:00,871.64,874.57,871.1,872.65,14393.0,869.9171,872.8414,869.3782,870.9251,14393.0
2025-03-07 13:15:00,871.74,873.74,871.51,872.22,9755.0,870.0169,872.013,869.7874,870.496,9755.0
2025-03-07 13:20:00,872.18,874.15,871.79,872.44,17944.0,870.4561,872.4222,870.0668,870.7156,17944.0
2025-03-07 13:25:00,871.79,876.69,871.78,876.58,37975.0,870.0668,874.9572,870.0569,874.8474,37975.0
2025-03-07 13:30:00,875.88,876.0,873.27,874.16,13042.0,874.1488,874.2685,871.5439,872.4322,13042.0
2025-03-07 13:35:00,873.65,875.7,873.31,875.61,14929.0,871.9232,873.9691,871.5838,873.8793,14929.0
2025-03-07 13:40:00,875.61,877.0,873.81,874.42,17570.0,873.8793,875.2665,872.0829,872.6916,17570.0
2025-03-07 13:45:00,874.43,876.86,873.86,875.45,23192.0,872.7016,875.1268,872.1328,873.7196,23192.0
2025-03-07 13:50:00,875.78,876.65,875.61,875.78,7294.0,874.049,874.9172,873.8793,874.049,7294.0
2025-03-07 13:55:00,875.19,875.72,873.76,874.07,11688.0,873.4601,873.9891,872.033,872.3423,11688.0
2025-03-07 14:00:00,874.06,874.8,873.87,874.36,9628.0,872.3324,873.0709,872.1427,872.6318,9628.0
2025-03-07 14:05:00,873.93,873.93,870.0,870.43,18954.0,872.2026,872.2026,868.2804,868.7095,18954.0
2025-03-07 14:10:00,871.07,872.1,870.53,871.0,12791.0,869.3483,870.3762,868.8093,869.2784,12791.0
2025-03-07 14:15:00,871.07,871.07,868.69,869.29,12938.0,869.3483,869.3483,866.973,867.5718,12938.0
2025-03-07 14:20:00,869.48,872.29,869.11,871.24,19936.0,867.7614,870.5659,867.3921,869.5179,19936.0
2025-03-07 14:25:00,871.21,871.72,869.19,870.57,12761.0,869.488,869.997,867.472,868.8493,12761.0
2025-03-07 14:30:00,870.11,871.5,869.58,870.41,11858.0,868.3902,869.7774,867.8612,868.6896,11858.0
2025-03-07 14:35:00,870.8,873.46,869.71,872.82,22917.0,869.0788,871.7335,867.991,871.0948,22917.0
2025-03-07 14:40:00,872.79,872.92,871.16,871.49,15547.0,871.0649,871.1946,869.4381,869.7674,15547.0
2025-03-07 14:45:00,871.56,871.71,870.52,871.05,17930.0,869.8373,869.987,868.7994,869.3283,17930.0
2025-03-07 14:50:00,871.0,872.36,870.4,870.81,22596.0,869.2784,870.6357,868.6796,869.0888,22596.0
2025-03-07 14:55:00,870.4,872.26,870.4,871.19,11658.0,868.6796,870.5359,868.6796,869.468,11658.0
2025-03-07 15:00:00,871.19,871.19,869.92,870.13,15134.0,869.468,869.468,868.2005,868.4101,15134.0
2025-03-07 15:05:00,870.13,873.49,869.96,872.68,18404.0,868.4101,871.7635,868.2405,870.9551,18404.0
2025-03-07 15:10:00,873.0,873.39,871.48,871.51,9181.0,871.2745,871.6637,869.7575,869.7874,9181.0
2025-03-07 15:15:00,871.98,873.47,870.13,872.54,20583.0,870.2565,871.7435,868.4101,870.8154,20583.0
2025-03-07 15:20:00,872.78,872.9,870.55,871.39,16743.0,871.0549,871.1747,868.8293,869.6676,16743.0
2025-03-07 15:25:00,871.39,871.89,870.49,871.23,16573.0,869.6676,870.1666,868.7694,869.508,16573.0
2025-03-07 15:30:00,871.33,874.42,870.13,873.14,48075.0,869.6078,872.6916,868.4101,871.4142,48075.0
2025-03-07 15:35:00,872.91,873.74,870.0,870.71,40739.0,871.1846,872.013,868.2804,868.989,40739.0
2025-03-07 15:40:00,870.71,870.71,867.58,867.85,42271.0,868.989,868.989,865.8652,866.1346,42271.0
2025-03-07 15:45:00,867.53,871.71,867.53,871.39,52261.0,865.8153,869.987,865.8153,869.6676,52261.0
2025-03-07 15:50:00,871.29,871.65,866.88,867.92,72247.0,869.5678,869.9271,865.1666,866.2045,72247.0
2025-03-07 15:55:00,868.24,870.59,867.75,869.28,142683.0,866.5239,868.8692,866.0348,867.5618,142683.0
2025-03-10 09:30:00,853.91,863.19,850.41,857.72,168479.0,852.2222,861.4838,848.7291,856.0247,168479.0
2025-03-10 09:35:00,856.4,859.96,853.2,858.09,40131.0,854.7073,858.2602,851.5136,856.3939,40131.0
2025-03-10 09:40:00,857.72,859.3,855.22,855.73,37918.0,856.0247,857.6015,853.5296,854.0386,37918.0
2025-03-10 09:45:00,855.81,857.0,854.45,855.19,42477.0,854.1184,855.3061,852.7611,853.4997,42477.0
2025-03-10 09:50:00,855.69,855.92,850.0,850.3,32866.0,853.9987,854.2282,848.3199,848.6193,32866.0
2025-03-10 09:55:00,850.0,850.01,845.99,847.95,75239.0,848.3199,848.3299,844.3178,846.274,75239.0
2025-03-10 10:00:00,847.91,850.31,842.26,845.13,49707.0,846.234,848.6293,840.5952,843.4595,49707.0
2025-03-10 10:05:00,844.69,848.0,842.73,847.06,57069.0,843.0204,846.3239,841.0643,845.3857,57069.0
2025-03-10 10:10:00,846.04,848.0,843.1,843.88,36113.0,844.3677,846.3239,841.4336,842.212,36113.0
2025-03-10 10:15:00,843.88,845.77,839.2,839.42,51326.0,842.212,844.0983,837.5413,837.7608,51326.0
2025-03-10 10:20:00,839.75,839.88,835.59,837.8,86684.0,838.0902,838.2199,833.9384,836.144,86684.0
2025-03-10 10:25:00,837.71,839.0,835.2,838.62,58761.0,836.0542,837.3417,833.5492,836.9624,58761.0
2025-03-10 10:30:00,838.62,840.73,836.26,836.7,47225.0,836.9624,839.0682,834.6071,835.0462,47225.0
2025-03-10 10:35:00,837.1,839.53,836.21,839.32,33872.0,835.4454,837.8706,834.5572,837.661,33872.0
2025-03-10 10:40:00,839.32,839.55,835.86,836.31,36178.0,837.661,837.8906,834.2079,834.657,36178.0
2025-03-10 10:45:00,836.31,839.37,835.11,839.03,31417.0,834.657,837.7109,833.4593,837.3716,31417.0
2025-03-10 10:50:00,839.12,841.14,838.15,839.24,27564.0,837.4614,839.4774,836.4933,837.5812,27564.0
2025-03-10 10:55:00,839.7,841.68,838.73,840.66,36877.0,838.0403,840.0164,837.0722,838.9984,36877.0
2025-03-10 11:00:00,840.66,841.67,838.95,840.85,25528.0,838.9984,840.0064,837.2918,839.188,25528.0
2025-03-10 11:05:00,840.54,840.66,838.31,839.14,19362.0,838.8786,838.9984,836.653,837.4814,19362.0
2025-03-10 11:10:00,839.2,839.5,836.36,836.36,24705.0,837.5413,837.8407,834.7069,834.7069,24705.0
2025-03-10 11:15:00,837.31,837.31,835.45,836.01,24657.0,835.655,835.655,833.7987,834.3576,24657.0
2025-03-10 11:20:00,836.01,838.81,835.7,837.16,26474.0,834.3576,837.152,834.0482,835.5053,26474.0
2025-03-10 11:25:00,837.53,838.34,836.25,837.9,19811.0,835.8746,836.683,834.5971,836.2438,19811.0
2025-03-10 11:30:00,838.28,842.2,837.6,840.1,34518.0,836.6231,840.5353,835.9444,838.4395,34518.0
2025-03-10 11:35:00,840.1,843.81,839.81,842.12,28028.0,838.4395,842.1421,838.1501,840.4555,28028.0
2025-03-10 11:40:00,842.53,843.34,839.25,841.74,31903.0,840.8647,841.6731,837.5912,840.0762,31903.0
2025-03-10 11:45:00,841.5,843.59,841.31,841.51,20664.0,839.8367,841.9226,839.6471,839.8467,20664.0
2025-03-10 11:50:00,841.66,842.46,840.0,842.07,27438.0,839.9964,840.7948,838.3397,840.4056,27438.0
2025-03-10 11:55:00,842.68,843.1,841.43,841.72,14156.0,841.0144,841.4336,839.7669,840.0563,14156.0
2025-03-10 12:00:00,841.73,842.43,839.03,839.03,22342.0,840.0663,840.7649,837.3716,837.3716,22342.0
2025-03-10 12:05:00,839.53,840.32,838.51,839.98,21025.0,837.8706,838.659,836.8526,838.3197,21025.0
2025-03-10 12:10:00,839.91,844.18,839.89,842.31,49071.0,838.2499,842.5114,838.2299,840.6451,49071.0
2025-03-10 12:15:00,842.31,842.79,840.43,841.6,14549.0,840.6451,841.1242,838.7688,839.9365,14549.0
2025-03-10 12:20:00,841.4,842.0,840.62,841.28,13776.0,839.7369,840.3357,838.9585,839.6172,13776.0
2025-03-10 12:25:00,841.28,843.29,840.76,842.15,23583.0,839.6172,841.6232,839.0982,840.4854,23583.0
2025-03-10 12:30:00,842.22,844.1,841.71,843.31,29035.0,840.5553,842.4316,840.0463,841.6431,29035.0
2025-03-10 12:35:00,843.46,843.51,840.73,841.66,17860.0,841.7928,841.8427,839.0682,839.9964,17860.0
2025-03-10 12:40:00,841.66,843.9,841.66,843.26,15924.0,839.9964,842.232,839.9964,841.5932,15924.0
2025-03-10 12:45:00,843.0,843.27,841.76,842.35,6715.0,841.3338,841.6032,840.0962,840.685,6715.0
2025-03-10 12:50:00,842.22,842.58,841.07,842.58,7217.0,840.5553,840.9146,839.4076,840.9146,7217.0
2025-03-10 12:55:00,842.61,843.5,842.6,843.0,9764.0,840.9445,841.8328,840.9345,841.3338,9764.0
2025-03-10 13:00:00,843.0,843.5,841.39,842.53,25013.0,841.3338,841.8328,839.7269,840.8647,25013.0
2025-03-10 13:05:00,842.5,842.73,841.47,842.34,17218.0,840.8347,841.0643,839.8068,840.6751,17218.0
2025-03-10 13:10:00,842.34,842.34,840.27,840.74,19621.0,840.6751,840.6751,838.6091,839.0782,19621.0
2025-03-10 13:15:00,840.76,840.79,839.48,839.87,8598.0,839.0982,839.1281,837.8207,838.2099,8598.0
2025-03-10 13:20:00,839.86,841.79,839.17,840.58,17312.0,838.2,840.1261,837.5113,838.9185,17312.0
2025-03-10 13:25:00,840.14,840.58,839.07,839.69,7211.0,838.4794,838.9185,837.4115,838.0303,7211.0
2025-03-10 13:30:00,839.59,840.0,838.74,838.85,6327.0,837.9305,838.3397,837.0822,837.192,6327.0
2025-03-10 13:35:00,838.39,839.61,838.39,838.88,8138.0,836.7329,837.9505,836.7329,837.2219,8138.0
2025-03-10 13:40:00,838.8,841.62,838.77,841.01,12089.0,837.1421,839.9565,837.1121,839.3477,12089.0
2025-03-10 13:45:00,840.36,841.0,839.77,840.02,12466.0,838.699,839.3377,838.1101,838.3596,12466.0
2025-03-10 13:50:00,840.16,840.6,839.4,840.05,14592.0,838.4994,838.9385,837.7409,838.3896,14592.0
2025-03-10 13:55:00,840.05,840.69,839.15,839.34,15996.0,838.3896,839.0283,837.4914,837.681,15996.0
2025-03-10 14:00:00,839.76,840.74,839.38,839.84,12662.0,838.1002,839.0782,837.7209,838.18,12662.0
2025-03-10 14:05:00,839.94,840.28,839.37,840.19,8309.0,838.2798,838.6191,837.7109,838.5293,8309.0
2025-03-10 14:10:00,840.2,842.0,840.05,841.56,52384.0,838.5393,840.3357,838.3896,839.8966,52384.0
2025-03-10 14:15:00,841.21,841.72,839.61,840.02,18767.0,839.5473,840.0563,837.9505,838.3596,18767.0
2025-03-10 14:20:00,839.61,840.81,839.61,840.24,17053.0,837.9505,839.1481,837.9505,838.5792,17053.0
2025-03-10 14:25:00,840.24,840.59,838.82,839.64,20794.0,838.5792,838.9285,837.162,837.9804,20794.0
2025-03-10 14:30:00,839.65,840.59,838.0,838.59,23950.0,837.9904,838.9285,836.3436,836.9325,23950.0
2025-03-10 14:35:00,838.51,839.19,837.37,838.78,14679.0,836.8526,837.5313,835.7149,837.1221,14679.0
2025-03-10 14:40:00,838.78,839.0,836.94,838.29,12218.0,837.1221,837.3417,835.2857,836.6331,12218.0
2025-03-10 14:45:00,838.7,839.0,836.33,837.0,28198.0,837.0422,837.3417,834.6769,835.3456,28198.0
2025-03-10 14:50:00,837.0,837.0,834.44,834.44,16238.0,835.3456,835.3456,832.7907,832.7907,16238.0
2025-03-10 14:55:00,834.44,834.46,832.96,833.33,43024.0,832.7907,832.8106,831.3136,831.6829,43024.0
2025-03-10 15:00:00,833.26,833.48,831.13,832.0,23137.0,831.613,831.8326,829.4872,830.3555,23137.0
2025-03-10 15:05:00,832.0,832.69,830.23,830.8,25985.0,830.3555,831.0441,828.589,829.1579,25985.0
2025-03-10 15:10:00,830.8,831.73,830.16,831.73,29094.0,829.1579,830.086,828.5191,830.086,29094.0
2025-03-10 15:15:00,832.08,833.9,831.75,833.57,55528.0,830.4353,832.2517,830.106,831.9224,55528.0
2025-03-10 15:20:00,833.74,835.17,833.73,834.85,32401.0,832.0921,833.5192,832.0821,833.1999,32401.0
2025-03-10 15:25:00,835.0,837.4,834.87,835.56,50648.0,833.3496,835.7448,833.2198,833.9085,50648.0
2025-03-10 15:30:00,835.56,836.33,833.95,834.67,75517.0,833.9085,834.6769,832.3016,833.0202,75517.0
2025-03-10 15:35:00,834.6,835.01,831.78,832.14,44940.0,832.9504,833.3595,830.1359,830.4952,44940.0
2025-03-10 15:40:00,832.06,832.18,827.45,828.21,56510.0,830.4154,830.5351,825.8145,826.573,56510.0
2025-03-10 15:45:00,828.18,831.19,827.71,830.22,48224.0,826.543,829.5471,826.074,828.579,48224.0
2025-03-10 15:50:00,830.5,830.6,825.78,826.66,102822.0,828.8585,828.9583,824.1478,825.026,102822.0
2025-03-10 15:55:00,826.87,830.36,826.51,829.95,208697.0,825.2356,828.7187,824.8763,828.3095,208697.0
2025-03-11 09:30:00,827.2,830.88,823.0,826.78,85450.0,825.565,829.2377,821.3733,825.1458,85450.0
2025-03-11 09:35:00,827.0,830.92,823.92,828.12,36810.0,825.3654,829.2776,822.2915,826.4832,36810.0
2025-03-11 09:40:00,828.94,830.63,828.0,829.61,50015.0,827.3015,828.9882,826.3634,827.9702,50015.0
2025-03-11 09:45:00,829.42,829.89,825.19,825.19,30344.0,827.7806,828.2497,823.559,823.559,30344.0
2025-03-11 09:50:00,825.74,826.28,822.02,822.85,15350.0,824.1079,824.6468,820.3952,821.2236,15350.0
2025-03-11 09:55:00,822.1,823.01,818.44,820.1,37908.0,820.4751,821.3833,816.8223,818.479,37908.0
2025-03-11 10:00:00,819.99,824.89,819.09,822.55,23850.0,818.3692,823.2595,817.471,820.9242,23850.0
2025-03-11 10:05:00,822.55,827.89,822.23,827.14,26697.0,820.9242,826.2536,820.6048,825.5051,26697.0
2025-03-11 10:10:00,826.91,827.36,824.0,825.78,30874.0,825.2756,825.7247,822.3713,824.1478,30874.0
2025-03-11 10:15:00,825.51,827.46,824.81,825.72,25286.0,823.8783,825.8245,823.1797,824.0879,25286.0
2025-03-11 10:20:00,825.85,826.54,822.73,823.51,26973.0,824.2176,824.9063,821.1038,821.8823,26973.0
2025-03-11 10:25:00,823.16,824.24,821.8,822.9,17587.0,821.533,822.6108,820.1757,821.2735,17587.0
2025-03-11 10:30:00,823.22,824.23,822.6,823.53,11329.0,821.5928,822.6009,820.9741,821.9022,11329.0
2025-03-11 10:35:00,823.52,823.9,819.54,820.15,16934.0,821.8923,822.2715,817.9201,818.5289,16934.0
2025-03-11 10:40:00,820.25,821.47,818.83,820.23,16601.0,818.6287,819.8463,817.2115,818.6088,16601.0
2025-03-11 10:45:00,820.18,822.2,819.63,820.0,12577.0,818.5589,820.5749,818.0099,818.3792,12577.0
2025-03-11 10:50:00,820.11,821.55,819.85,821.36,12879.0,818.489,819.9261,818.2295,819.7365,12879.0
2025-03-11 10:55:00,821.58,821.72,819.51,819.96,19110.0,819.9561,820.0958,817.8902,818.3393,19110.0
2025-03-11 11:00:00,820.25,820.59,817.67,819.49,16708.0,818.6287,818.968,816.0538,817.8702,16708.0
2025-03-11 11:05:00,819.58,823.32,819.57,823.06,18105.0,817.96,821.6926,817.9501,821.4332,18105.0
2025-03-11 11:10:00,823.33,823.79,821.46,822.23,14281.0,821.7026,822.1617,819.8363,820.6048,14281.0
2025-03-11 11:15:00,822.23,824.24,822.05,824.05,36839.0,820.6048,822.6108,820.4252,822.4212,36839.0
2025-03-11 11:20:00,823.77,824.69,823.03,823.22,21087.0,822.1418,823.0599,821.4032,821.5928,21087.0
2025-03-11 11:25:00,823.23,824.05,822.54,823.14,11630.0,821.6028,822.4212,820.9142,821.513,11630.0
2025-03-11 11:30:00,823.11,824.88,822.08,823.41,6395.0,821.4831,823.2496,820.4551,821.7825,6395.0
2025-03-11 11:35:00,823.99,824.55,823.01,823.92,11670.0,822.3613,822.9202,821.3833,822.2915,11670.0
2025-03-11 11:40:00,823.96,826.77,823.95,826.22,27762.0,822.3314,825.1358,822.3214,824.5869,27762.0
2025-03-11 11:45:00,826.7,827.69,825.57,827.19,31876.0,825.066,826.054,823.9382,825.555,31876.0
2025-03-11 11:50:00,827.29,828.24,825.54,827.06,8545.0,825.6548,826.6029,823.9083,825.4253,8545.0
2025-03-11 11:55:00,827.12,827.33,824.09,824.09,5558.0,825.4851,825.6947,822.4611,822.4611,5558.0
2025-03-11 12:00:00,823.86,825.77,823.0,823.62,8109.0,822.2316,824.1378,821.3733,821.9921,8109.0
2025-03-11 12:05:00,823.96,824.26,821.36,821.37,7988.0,822.3314,822.6308,819.7365,819.7465,7988.0
2025-03-11 12:10:00,821.84,822.92,820.49,820.49,9843.0,820.2156,821.2934,818.8682,818.8682,9843.0
2025-03-11 12:15:00,820.15,821.49,819.8,821.49,9878.0,818.5289,819.8663,818.1796,819.8663,9878.0
2025-03-11 12:20:00,820.57,820.94,819.88,820.36,8604.0,818.9481,819.3174,818.2594,818.7385,8604.0
2025-03-11 12:25:00,820.29,820.51,818.28,818.38,8529.0,818.6686,818.8882,816.6626,816.7624,8529.0
2025-03-11 12:30:00,818.58,818.89,816.56,817.44,21889.0,816.962,817.2714,814.946,815.8243,21889.0
2025-03-11 12:35:00,817.41,817.54,815.39,815.65,12020.0,815.7943,815.9241,813.7783,814.0378,12020.0
2025-03-11 12:40:00,816.21,816.88,814.67,816.16,18123.0,814.5967,815.2654,813.0597,814.5468,18123.0
2025-03-11 12:45:00,815.82,817.46,815.41,816.55,11480.0,814.2075,815.8442,813.7983,814.936,11480.0
2025-03-11 12:50:00,816.49,816.66,815.33,815.34,8810.0,814.8761,815.0458,813.7184,813.7284,8810.0
2025-03-11 12:55:00,815.11,816.22,813.65,814.26,10092.0,813.4989,814.6067,812.0418,812.6506,10092.0
2025-03-11 13:00:00,814.24,814.34,812.23,813.16,12901.0,812.6306,812.7304,810.6246,811.5527,12901.0
2025-03-11 13:05:00,813.49,813.7,812.09,812.99,8845.0,811.8821,812.0917,810.4848,811.3831,8845.0
2025-03-11 13:10:00,813.19,813.98,812.66,813.6,13823.0,811.5827,812.3711,811.0537,811.9919,13823.0
2025-03-11 13:15:00,813.27,815.42,812.75,815.24,13850.0,811.6625,813.8083,811.1435,813.6286,13850.0
2025-03-11 13:20:00,815.25,815.47,813.51,813.76,9480.0,813.6386,813.8582,811.902,812.1515,9480.0
2025-03-11 13:25:00,814.03,814.06,812.59,812.59,8551.0,812.421,812.451,810.9839,810.9839,8551.0
2025-03-11 13:30:00,812.65,814.07,812.0,813.14,16126.0,811.0437,812.4609,810.395,811.5328,16126.0
2025-03-11 13:35:00,813.0,813.43,812.04,813.43,4878.0,811.393,811.8222,810.4349,811.8222,4878.0
2025-03-11 13:40:00,813.45,813.64,811.64,813.42,22381.0,811.8422,812.0318,810.0357,811.8122,22381.0
2025-03-11 13:45:00,813.41,817.83,813.11,817.59,17215.0,811.8022,816.2135,811.5028,815.974,17215.0
2025-03-11 13:50:00,817.59,819.4,817.28,818.8,22360.0,815.974,817.7804,815.6646,817.1816,22360.0
2025-03-11 13:55:00,818.62,821.22,818.11,821.22,18192.0,817.0019,819.5968,816.4929,819.5968,18192.0
2025-03-11 14:00:00,821.31,825.48,821.31,823.63,24340.0,819.6866,823.8484,819.6866,822.002,24340.0
2025-03-11 14:05:00,823.85,824.79,822.77,823.74,7040.0,822.2216,823.1597,821.1437,822.1118,7040.0
2025-03-11 14:10:00,823.75,825.93,823.5,825.14,10055.0,822.1218,824.2975,821.8723,823.5091,10055.0
2025-03-11 14:15:00,825.37,825.61,824.11,825.6,19255.0,823.7386,823.9781,822.4811,823.9681,19255.0
2025-03-11 14:20:00,825.63,829.59,825.49,828.27,19089.0,823.9981,827.9503,823.8584,826.6329,19089.0
2025-03-11 14:25:00,828.22,828.96,826.9,827.93,17953.0,826.583,827.3215,825.2656,826.2935,17953.0
2025-03-11 14:30:00,828.03,828.03,825.02,825.02,9345.0,826.3933,826.3933,823.3893,823.3893,9345.0
2025-03-11 14:35:00,824.68,826.73,824.68,826.6,10242.0,823.05,825.0959,823.05,824.9662,10242.0
2025-03-11 14:40:00,826.36,830.99,826.35,830.64,13958.0,824.7266,829.3475,824.7167,828.9982,13958.0
2025-03-11 14:45:00,830.9,832.35,830.11,831.13,18012.0,829.2577,830.7048,828.4692,829.4872,18012.0
2025-03-11 14:50:00,831.13,831.49,829.39,829.95,28100.0,829.4872,829.8465,827.7507,828.3095,28100.0
2025-03-11 14:55:00,830.54,831.46,829.0,830.12,13471.0,828.8984,829.8166,827.3614,828.4792,13471.0
2025-03-11 15:00:00,830.11,830.92,827.88,829.22,13832.0,828.4692,829.2776,826.2436,827.581,13832.0
2025-03-11 15:05:00,829.24,831.66,829.23,829.79,10990.0,827.6009,830.0162,827.591,828.1499,10990.0
2025-03-11 15:10:00,830.28,830.77,827.28,827.51,10728.0,828.6389,829.1279,825.6448,825.8744,10728.0
2025-03-11 15:15:00,827.51,828.06,825.82,827.01,13351.0,825.8744,826.4233,824.1877,825.3754,13351.0
2025-03-11 15:20:00,827.0,828.27,826.21,826.22,12714.0,825.3654,826.6329,824.5769,824.5869,12714.0
2025-03-11 15:25:00,826.6,828.38,826.6,827.69,5121.0,824.9662,826.7426,824.9662,826.054,5121.0
2025-03-11 15:30:00,827.62,828.07,826.62,826.64,8772.0,825.9842,826.4333,824.9861,825.0061,8772.0
2025-03-11 15:35:00,827.12,828.9,827.0,827.34,16805.0,825.4851,827.2616,825.3654,825.7047,16805.0
2025-03-11 15:40:00,827.94,828.69,826.65,828.68,19957.0,826.3035,827.052,825.0161,827.0421,19957.0
2025-03-11 15:45:00,828.38,828.89,825.74,827.6,14838.0,826.7426,827.2516,824.1079,825.9642,14838.0
2025-03-11 15:50:00,827.14,828.1,824.68,825.97,22635.0,825.5051,826.4632,823.05,824.3374,22635.0
2025-03-11 15:55:00,825.62,826.37,822.85,823.09,99945.0,823.9881,824.7366,821.2236,821.4631,99945.0
2025-03-12 09:30:00,814.95,833.07,814.95,828.46,66639.0,813.3392,831.4234,813.3392,826.8225,66639.0
2025-03-12 09:35:00,829.65,834.65,828.77,829.99,44017.0,828.0101,833.0003,827.1319,828.3495,44017.0
2025-03-12 09:40:00,830.94,832.89,825.2,828.03,50704.0,829.2976,831.2437,823.5689,826.3933,50704.0
2025-03-12 09:45:00,828.49,829.11,826.53,828.0,27071.0,826.8524,827.4712,824.8963,826.3634,27071.0
2025-03-12 09:50:00,827.43,830.42,826.5,828.32,43972.0,825.7945,828.7786,824.8664,826.6828,43972.0
2025-03-12 09:55:00,828.32,828.32,822.05,822.24,30360.0,826.6828,826.6828,820.4252,820.6148,30360.0
2025-03-12 10:00:00,822.44,824.0,822.0,823.97,18619.0,820.8144,822.3713,820.3753,822.3414,18619.0
2025-03-12 10:05:00,824.0,826.74,823.51,826.54,21924.0,822.3713,825.1059,821.8823,824.9063,21924.0
2025-03-12 10:10:00,826.72,828.56,824.34,825.09,14919.0,825.0859,826.9223,822.7106,823.4592,14919.0
2025-03-12 10:15:00,825.72,825.99,823.25,824.76,9467.0,824.0879,824.3574,821.6228,823.1298,9467.0
2025-03-12 10:20:00,824.13,825.6,822.71,823.19,11180.0,822.501,823.9681,821.0839,821.5629,11180.0
2025-03-12 10:25:00,823.19,825.42,822.65,825.27,10794.0,821.5629,823.7885,821.024,823.6388,10794.0
2025-03-12 10:30:00,824.63,825.17,822.73,822.74,13886.0,823.0001,823.539,821.1038,821.1138,13886.0
2025-03-12 10:35:00,823.54,824.04,820.77,820.77,15198.0,821.9122,822.4112,819.1477,819.1477,15198.0
2025-03-12 10:40:00,820.74,821.9,819.68,819.68,22408.0,819.1177,820.2755,818.0598,818.0598,22408.0
2025-03-12 10:45:00,820.15,821.51,819.2,819.2,19444.0,818.5289,819.8862,817.5808,817.5808,19444.0
2025-03-12 10:50:00,819.19,820.52,817.64,818.06,13594.0,817.5708,818.8982,816.0239,816.443,13594.0
2025-03-12 10:55:00,817.9,817.98,815.76,816.01,22402.0,816.2834,816.3632,814.1476,814.3971,22402.0
2025-03-12 11:00:00,816.47,817.09,813.92,814.33,22457.0,814.8562,815.475,812.3112,812.7204,22457.0
2025-03-12 11:05:00,814.35,814.78,813.26,813.54,21913.0,812.7404,813.1695,811.6525,811.932,21913.0
2025-03-12 11:10:00,813.53,816.8,813.39,816.33,19650.0,811.922,815.1855,811.7823,814.7165,19650.0
2025-03-12 11:15:00,816.41,817.36,815.54,816.22,15321.0,814.7963,815.7444,813.928,814.6067,15321.0
2025-03-12 11:20:00,816.23,818.66,815.56,818.6,11063.0,814.6167,817.0419,813.948,816.982,11063.0
2025-03-12 11:25:00,819.0,821.86,818.92,820.99,27987.0,817.3812,820.2355,817.3013,819.3673,27987.0
2025-03-12 11:30:00,821.34,823.57,821.27,823.2,18754.0,819.7166,821.9422,819.6467,821.5729,18754.0
2025-03-12 11:35:00,823.21,824.23,822.53,824.12,16074.0,821.5829,822.6009,820.9042,822.4911,16074.0
2025-03-12 11:40:00,823.4,823.71,819.0,819.43,7776.0,821.7725,822.0819,817.3812,817.8103,7776.0
2025-03-12 11:45:00,819.01,821.49,817.87,820.88,12092.0,817.3912,819.8663,816.2534,819.2575,12092.0
2025-03-12 11:50:00,820.74,822.92,820.73,822.92,10094.0,819.1177,821.2934,819.1078,821.2934,10094.0
2025-03-12 11:55:00,822.48,822.82,820.63,820.75,8306.0,820.8543,821.1936,819.008,819.1277,8306.0
2025-03-12 12:00:00,820.36,821.3,819.56,820.45,15196.0,818.7385,819.6766,817.9401,818.8283,15196.0
2025-03-12 12:05:00,820.5,821.47,819.74,820.77,9442.0,818.8782,819.8463,818.1197,819.1477,9442.0
2025-03-12 12:10:00,820.05,825.0,820.05,824.93,6852.0,818.4291,823.3693,818.4291,823.2995,6852.0
2025-03-12 12:15:00,825.0,826.77,824.45,826.76,14043.0,823.3693,825.1358,822.8204,825.1259,14043.0
2025-03-12 12:20:00,826.58,826.8,825.0,825.61,16227.0,824.9462,825.1658,823.3693,823.9781,16227.0
2025-03-12 12:25:00,825.65,825.65,824.4,824.82,8472.0,824.018,824.018,822.7705,823.1897,8472.0
2025-03-12 12:30:00,825.24,826.69,824.82,826.39,9743.0,823.6089,825.056,823.1897,824.7566,9743.0
2025-03-12 12:35:00,826.66,826.94,824.94,824.94,16928.0,825.026,825.3055,823.3094,823.3094,16928.0
2025-03-12 12:40:00,825.34,825.34,823.69,823.86,9924.0,823.7087,823.7087,822.0619,822.2316,9924.0
2025-03-12 12:45:00,823.82,824.38,822.79,824.0,12308.0,822.1917,822.7506,821.1637,822.3713,12308.0
2025-03-12 12:50:00,824.0,825.08,823.04,824.84,8519.0,822.3713,823.4492,821.4132,823.2096,8519.0
2025-03-12 12:55:00,825.42,826.02,822.11,822.11,11972.0,823.7885,824.3873,820.485,820.485,11972.0
2025-03-12 13:00:00,822.01,824.07,822.0,824.07,6991.0,820.3852,822.4412,820.3753,822.4412,6991.0
2025-03-12 13:05:00,824.2,825.81,824.07,825.49,4769.0,822.5709,824.1777,822.4412,823.8584,4769.0
2025-03-12 13:10:00,826.13,826.23,824.88,825.51,10990.0,824.4971,824.5969,823.2496,823.8783,10990.0
2025-03-12 13:15:00,825.29,825.36,824.62,825.36,4024.0,823.6588,823.7286,822.9901,823.7286,4024.0
2025-03-12 13:20:00,825.03,826.63,825.03,826.59,4864.0,823.3993,824.9961,823.3993,824.9562,4864.0
2025-03-12 13:25:00,826.94,828.8,826.94,828.79,3288.0,825.3055,827.1618,825.3055,827.1518,3288.0
2025-03-12 13:30:00,828.55,829.13,827.53,827.53,8601.0,826.9123,827.4912,825.8943,825.8943,8601.0
2025-03-12 13:35:00,827.58,828.16,825.73,826.0,27803.0,825.9442,826.5231,824.0979,824.3674,27803.0
2025-03-12 13:40:00,826.29,826.64,825.25,825.61,23287.0,824.6568,825.0061,823.6188,823.9781,23287.0
2025-03-12 13:45:00,825.61,826.62,825.2,825.74,9141.0,823.9781,824.9861,823.5689,824.1079,9141.0
2025-03-12 13:50:00,825.74,825.75,823.94,823.94,19440.0,824.1079,824.1178,822.3114,822.3114,19440.0
2025-03-12 13:55:00,824.16,824.89,822.42,822.9,6440.0,822.531,823.2595,820.7944,821.2735,6440.0
2025-03-12 14:00:00,822.58,823.2,821.22,821.36,15569.0,820.9541,821.5729,819.5968,819.7365,15569.0
2025-03-12 14:05:00,821.36,821.42,820.25,821.01,17294.0,819.7365,819.7964,818.6287,819.3872,17294.0
2025-03-12 14:10:00,821.01,822.48,821.01,821.64,13412.0,819.3872,820.8543,819.3872,820.016,13412.0
2025-03-12 14:15:00,821.2,821.65,820.4,821.0,16440.0,819.5768,820.026,818.7784,819.3772,16440.0
2025-03-12 14:20:00,821.18,822.04,820.08,820.83,7085.0,819.5569,820.4152,818.4591,819.2076,7085.0
2025-03-12 14:25:00,820.87,821.11,819.91,820.2,23582.0,819.2475,819.487,818.2894,818.5788,23582.0
2025-03-12 14:30:00,820.2,820.95,819.97,820.22,10226.0,818.5788,819.3273,818.3493,818.5988,10226.0
2025-03-12 14:35:00,820.2,822.12,820.19,820.91,12490.0,818.5788,820.495,818.5688,819.2874,12490.0
2025-03-12 14:40:00,820.91,822.34,820.73,822.22,6641.0,819.2874,820.7146,819.1078,820.5948,6641.0
2025-03-12 14:45:00,822.55,822.55,821.36,822.28,16992.0,820.9242,820.9242,819.7365,820.6547,16992.0
2025-03-12 14:50:00,821.95,822.44,821.36,822.05,4902.0,820.3254,820.8144,819.7365,820.4252,4902.0
2025-03-12 14:55:00,822.05,822.09,821.01,821.59,9543.0,820.4252,820.4651,819.3872,819.9661,9543.0
2025-03-12 15:00:00,821.72,821.72,819.58,819.9,8890.0,820.0958,820.0958,817.96,818.2794,8890.0
2025-03-12 15:05:00,819.64,821.2,819.15,821.2,5713.0,818.0199,819.5768,817.5309,819.5768,5713.0
2025-03-12 15:10:00,821.02,821.29,819.97,820.4,7127.0,819.3972,819.6667,818.3493,818.7784,7127.0
2025-03-12 15:15:00,820.22,821.49,820.04,821.06,15593.0,818.5988,819.8663,818.4191,819.4371,15593.0
2025-03-12 15:20:00,821.32,821.32,819.38,820.03,9009.0,819.6966,819.6966,817.7604,818.4092,9009.0
2025-03-12 15:25:00,820.14,820.68,819.6,819.96,8579.0,818.5189,819.0579,817.98,818.3393,8579.0
2025-03-12 15:30:00,820.02,821.55,820.02,820.93,14425.0,818.3992,819.9261,818.3992,819.3074,14425.0
2025-03-12 15:35:00,820.4,821.41,819.5,821.22,9291.0,818.7784,819.7864,817.8802,819.5968,9291.0
2025-03-12 15:40:00,821.17,821.55,820.1,821.55,6744.0,819.5469,819.9261,818.479,819.9261,6744.0
2025-03-12 15:45:00,821.44,822.86,820.1,822.23,20579.0,819.8164,821.2336,818.479,820.6048,20579.0
2025-03-12 15:50:00,821.72,823.02,820.22,822.39,23075.0,820.0958,821.3932,818.5988,820.7645,23075.0
2025-03-12 15:55:00,822.57,823.13,821.37,821.37,47196.0,820.9441,821.503,819.7465,819.7465,47196.0
2025-03-13 09:30:00,818.24,821.11,812.0,818.73,60299.0,816.6227,819.487,810.395,817.1117,60299.0
2025-03-13 09:35:00,819.41,819.41,811.02,812.16,32775.0,817.7904,817.7904,809.417,810.5547,32775.0
2025-03-13 09:40:00,812.16,814.31,811.32,811.71,26328.0,810.5547,812.7005,809.7164,810.1056,26328.0
2025-03-13 09:45:00,811.56,811.98,808.0,808.41,39211.0,809.9559,810.3751,806.4029,806.8121,39211.0
2025-03-13 09:50:00,808.37,809.67,806.44,807.76,24342.0,806.7722,808.0696,804.846,806.1634,24342.0
2025-03-13 09:55:00,806.54,806.99,800.79,801.0,42147.0,804.9458,805.3949,799.2072,799.4168,42147.0
2025-03-13 10:00:00,800.96,806.15,800.09,805.26,43067.0,799.3768,804.5566,798.5086,803.6683,43067.0
2025-03-13 10:05:00,806.15,808.96,805.91,807.67,17439.0,804.5566,807.361,804.3171,806.0736,17439.0
2025-03-13 10:10:00,806.6,807.49,803.55,806.18,24319.0,805.0057,805.8939,801.9617,804.5865,24319.0
2025-03-13 10:15:00,806.96,807.65,806.0,806.81,18209.0,805.365,806.0536,804.4069,805.2153,18209.0
2025-03-13 10:20:00,807.69,807.71,803.55,803.81,29175.0,806.0935,806.1135,801.9617,802.2212,29175.0
2025-03-13 10:25:00,804.87,810.0,804.23,807.0,18241.0,803.2791,808.399,802.6404,805.4049,18241.0
2025-03-13 10:30:00,807.0,810.0,805.94,806.86,14535.0,805.4049,808.399,804.347,805.2652,14535.0
2025-03-13 10:35:00,807.36,807.82,804.0,806.39,11958.0,805.7642,806.2233,802.4108,804.7961,11958.0
2025-03-13 10:40:00,806.78,807.09,805.47,805.73,19123.0,805.1853,805.4947,803.8779,804.1374,19123.0
2025-03-13 10:45:00,805.94,808.68,805.43,806.01,18920.0,804.347,807.0816,803.838,804.4169,18920.0
2025-03-13 10:50:00,805.75,807.2,805.3,805.7,13854.0,804.1574,805.6045,803.7083,804.1075,13854.0
2025-03-13 10:55:00,805.56,805.68,803.9,804.21,23221.0,803.9678,804.0875,802.311,802.6204,23221.0
2025-03-13 11:00:00,804.21,806.18,803.11,803.11,20817.0,802.6204,804.5865,801.5226,801.5226,20817.0
2025-03-13 11:05:00,803.93,804.88,802.0,802.42,12419.0,802.341,803.2891,800.4148,800.834,12419.0
2025-03-13 11:10:00,803.04,803.04,801.0,802.6,18529.0,801.4527,801.4527,799.4168,801.0136,18529.0
2025-03-13 11:15:00,802.6,803.66,801.87,802.61,6493.0,801.0136,802.0715,800.285,801.0236,6493.0
2025-03-13 11:20:00,802.61,803.46,802.22,802.52,9857.0,801.0236,801.8719,800.6344,800.9338,9857.0
2025-03-13 11:25:00,802.46,802.73,798.72,799.06,42023.0,800.8739,801.1433,797.1413,797.4806,42023.0
2025-03-13 11:30:00,798.5,802.0,798.12,799.28,23940.0,796.9217,800.4148,796.5425,797.7002,23940.0
2025-03-13 11:35:00,799.01,799.32,798.12,798.59,15414.0,797.4307,797.7401,796.5425,797.0115,15414.0
2025-03-13 11:40:00,798.59,801.93,797.86,801.14,19927.0,797.0115,800.3449,796.283,799.5565,19927.0
2025-03-13 11:45:00,801.16,803.03,799.99,802.59,24219.0,799.5765,801.4428,798.4088,801.0036,24219.0
2025-03-13 11:50:00,802.0,802.02,800.11,800.65,7970.0,800.4148,800.4348,798.5285,799.0675,7970.0
2025-03-13 11:55:00,800.4,800.4,798.88,799.19,9911.0,798.818,798.818,797.301,797.6103,9911.0
2025-03-13 12:00:00,798.54,799.21,795.38,796.9,24242.0,796.9616,797.6303,793.8079,795.3249,24242.0
2025-03-13 12:05:00,797.15,800.67,795.77,800.0,20479.0,795.5744,799.0874,794.1971,798.4187,20479.0
2025-03-13 12:10:00,800.07,800.99,798.7,798.81,11242.0,798.4886,799.4068,797.1213,797.2311,11242.0
2025-03-13 12:15:00,798.82,798.82,795.56,797.03,25474.0,797.2411,797.2411,793.9875,795.4546,25474.0
2025-03-13 12:20:00,796.89,800.79,796.87,799.65,29179.0,795.3149,799.2072,795.2949,798.0694,29179.0
2025-03-13 12:25:00,800.0,801.74,799.88,801.27,22288.0,798.4187,800.1553,798.299,799.6862,22288.0
2025-03-13 12:30:00,800.63,802.43,799.92,801.78,20215.0,799.0475,800.8439,798.3389,800.1952,20215.0
2025-03-13 12:35:00,801.34,804.66,800.93,804.66,18694.0,799.7561,803.0695,799.3469,803.0695,18694.0
2025-03-13 12:40:00,805.0,805.0,802.6,804.51,13283.0,803.4089,803.4089,801.0136,802.9198,13283.0
2025-03-13 12:45:00,804.86,804.86,800.29,800.86,11802.0,803.2691,803.2691,798.7082,799.277,11802.0
2025-03-13 12:50:00,800.5,802.11,800.38,800.45,6908.0,798.9178,800.5246,798.798,798.8679,6908.0
2025-03-13 12:55:00,800.4,801.68,799.73,801.68,13521.0,798.818,800.0954,798.1493,800.0954,13521.0
2025-03-13 13:00:00,801.41,804.33,800.94,803.62,15065.0,799.826,802.7402,799.3569,802.0316,15065.0
2025-03-13 13:05:00,804.41,804.91,802.63,803.42,14298.0,802.82,803.319,801.0435,801.832,14298.0
2025-03-13 13:10:00,803.07,804.34,800.55,801.35,7831.0,801.4827,802.7502,798.9677,799.7661,7831.0
2025-03-13 13:15:00,802.04,802.04,800.0,800.0,4335.0,800.4547,800.4547,798.4187,798.4187,4335.0
2025-03-13 13:20:00,800.09,802.81,798.68,802.55,24217.0,798.5086,801.2232,797.1014,800.9637,24217.0
2025-03-13 13:25:00,802.14,803.1,801.1,802.73,6846.0,800.5545,801.5126,799.5166,801.1433,6846.0
2025-03-13 13:30:00,801.9,802.4,800.53,801.55,15229.0,800.315,800.814,798.9477,799.9657,15229.0
2025-03-13 13:35:00,800.61,802.67,800.61,802.4,6626.0,799.0275,801.0835,799.0275,800.814,6626.0
2025-03-13 13:40:00,802.0,803.37,802.0,802.88,15121.0,800.4148,801.7821,800.4148,801.2931,15121.0
2025-03-13 13:45:00,802.87,803.46,801.45,801.83,6678.0,801.2831,801.8719,799.8659,800.2451,6678.0
2025-03-13 13:50:00,801.92,802.86,801.7,802.44,20980.0,800.3349,801.2731,800.1154,800.8539,20980.0
2025-03-13 13:55:00,801.93,802.5,799.74,799.95,9015.0,800.3449,800.9138,798.1593,798.3688,9015.0
2025-03-13 14:00:00,799.72,804.0,799.71,802.5,16923.0,798.1393,802.4108,798.1293,800.9138,16923.0
2025-03-13 14:05:00,802.44,805.88,802.0,804.65,15534.0,800.8539,804.2871,800.4148,803.0596,15534.0
2025-03-13 14:10:00,804.55,806.12,804.13,805.64,13476.0,802.9597,804.5266,802.5406,804.0476,13476.0
2025-03-13 14:15:00,805.67,805.67,804.06,805.0,15313.0,804.0775,804.0775,802.4707,803.4089,15313.0
2025-03-13 14:20:00,805.0,805.0,803.53,803.83,17225.0,803.4089,803.4089,801.9418,802.2412,17225.0
2025-03-13 14:25:00,803.74,805.57,803.74,805.29,20701.0,802.1514,803.9777,802.1514,803.6983,20701.0
2025-03-13 14:30:00,805.0,806.02,803.55,805.92,19042.0,803.4089,804.4268,801.9617,804.327,19042.0
2025-03-13 14:35:00,806.02,807.65,805.31,806.47,25118.0,804.4268,806.0536,803.7182,804.876,25118.0
2025-03-13 14:40:00,806.47,807.31,805.58,806.74,12455.0,804.876,805.7143,803.9877,805.1454,12455.0
2025-03-13 14:45:00,806.74,807.34,805.34,806.41,9509.0,805.1454,805.7442,803.7482,804.8161,9509.0
2025-03-13 14:50:00,806.32,806.43,803.25,804.55,21673.0,804.7263,804.836,801.6623,802.9597,21673.0
2025-03-13 14:55:00,804.55,804.95,803.74,804.55,11324.0,802.9597,803.359,802.1514,802.9597,11324.0
2025-03-13 15:00:00,804.34,805.0,802.93,802.94,20142.0,802.7502,803.4089,801.343,801.3529,20142.0
2025-03-13 15:05:00,802.94,803.06,802.12,802.99,10679.0,801.3529,801.4727,800.5346,801.4028,10679.0
2025-03-13 15:10:00,803.09,803.82,802.48,802.84,12261.0,801.5026,802.2312,800.8938,801.2531,12261.0
2025-03-13 15:15:00,803.32,804.18,802.68,804.18,12428.0,801.7322,802.5905,801.0934,802.5905,12428.0
2025-03-13 15:20:00,803.8,804.08,802.34,802.34,11988.0,802.2112,802.4907,800.7541,800.7541,11988.0
2025-03-13 15:25:00,802.58,802.99,801.3,801.67,20778.0,800.9936,801.4028,799.7162,800.0854,20778.0
2025-03-13 15:30:00,801.42,801.56,800.04,801.4,23075.0,799.8359,799.9757,798.4587,799.816,23075.0
2025-03-13 15:35:00,801.5,801.7,799.63,800.6,21805.0,799.9158,800.1154,798.0495,799.0176,21805.0
2025-03-13 15:40:00,800.35,802.0,799.99,800.88,29805.0,798.7681,800.4148,798.4088,799.297,29805.0
2025-03-13 15:45:00,800.98,801.56,800.18,800.43,16121.0,799.3968,799.9757,798.5984,798.8479,16121.0
2025-03-13 15:50:00,800.35,801.09,799.0,800.24,41507.0,798.7681,799.5066,797.4207,798.6583,41507.0
2025-03-13 15:55:00,800.24,801.21,798.01,798.42,148172.0,798.6583,799.6264,796.4327,796.8419,148172.0
2025-03-14 09:30:00,803.11,810.72,800.0,807.4,113005.0,801.5226,809.1176,798.4187,805.8041,113005.0
2025-03-14 09:35:00,806.93,813.12,805.39,810.29,46828.0,805.335,811.5128,803.7981,808.6884,46828.0
2025-03-14 09:40:00,811.24,812.21,810.01,811.75,32222.0,809.6365,810.6046,808.409,810.1455,32222.0
2025-03-14 09:45:00,811.75,813.03,810.64,812.01,30104.0,810.1455,811.423,809.0377,810.405,30104.0
2025-03-14 09:50:00,812.57,813.14,809.1,809.83,37845.0,810.9639,811.5328,807.5008,808.2293,37845.0
2025-03-14 09:55:00,809.83,811.66,809.41,809.73,19515.0,808.2293,810.0557,807.8101,808.1295,19515.0
2025-03-14 10:00:00,809.01,809.42,806.8,808.5,16583.0,807.4109,807.8201,805.2053,806.9019,16583.0
2025-03-14 10:05:00,808.5,811.62,808.47,808.73,19035.0,806.9019,810.0158,806.872,807.1315,19035.0
2025-03-14 10:10:00,808.69,810.75,807.89,808.28,16321.0,807.0916,809.1475,806.2931,806.6824,16321.0
2025-03-14 10:15:00,808.52,809.29,807.61,808.05,10719.0,806.9219,807.6904,806.0137,806.4528,10719.0
2025-03-14 10:20:00,807.76,809.99,806.36,808.36,17842.0,806.1634,808.389,804.7662,806.7622,17842.0
2025-03-14 10:25:00,808.3,809.09,807.19,808.19,9381.0,806.7023,807.4908,805.5945,806.5926,9381.0
2025-03-14 10:30:00,808.19,809.85,808.18,808.77,6889.0,806.5926,808.2493,806.5826,807.1714,6889.0
2025-03-14 10:35:00,808.94,811.78,808.42,811.53,7480.0,807.3411,810.1755,806.8221,809.926,7480.0
2025-03-14 10:40:00,811.53,812.1,810.15,811.41,23381.0,809.926,810.4948,808.5487,809.8062,23381.0
2025-03-14 10:45:00,811.9,814.16,810.89,813.71,23842.0,810.2952,812.5508,809.2872,812.1016,23842.0
2025-03-14 10:50:00,813.74,814.47,811.93,811.93,41256.0,812.1316,812.8601,810.3252,810.3252,41256.0
2025-03-14 10:55:00,811.5,813.89,810.84,812.83,29076.0,809.896,812.2813,809.2373,811.2234,29076.0
2025-03-14 11:00:00,813.6,815.21,812.23,812.66,14719.0,811.9919,813.5987,810.6246,811.0537,14719.0
2025-03-14 11:05:00,812.66,813.89,812.23,812.76,12969.0,811.0537,812.2813,810.6246,811.1535,12969.0
2025-03-14 11:10:00,812.84,813.33,812.35,812.98,7036.0,811.2334,811.7224,810.7443,811.3731,7036.0
2025-03-14 11:15:00,813.03,813.67,812.05,812.42,30046.0,811.423,812.0617,810.4449,810.8142,30046.0
2025-03-14 11:20:00,812.05,812.42,810.12,811.25,16809.0,810.4449,810.8142,808.5187,809.6465,16809.0
2025-03-14 11:25:00,811.35,811.47,809.6,810.36,18396.0,809.7463,809.8661,807.9998,808.7583,18396.0
2025-03-14 11:30:00,810.33,811.66,809.91,811.33,20970.0,808.7283,810.0557,808.3092,809.7263,20970.0
2025-03-14 11:35:00,811.33,811.33,809.91,810.04,26103.0,809.7263,809.7263,808.3092,808.4389,26103.0
2025-03-14 11:40:00,810.16,812.14,810.05,811.0,11827.0,808.5587,810.5347,808.4489,809.397,11827.0
2025-03-14 11:45:00,811.16,811.16,809.3,810.42,7421.0,809.5567,809.5567,807.7004,808.8181,7421.0
2025-03-14 11:50:00,810.22,810.95,809.14,810.95,3169.0,808.6185,809.3471,807.5407,809.3471,3169.0
2025-03-14 11:55:00,810.4,811.0,810.06,810.42,5633.0,808.7982,809.397,808.4589,808.8181,5633.0
2025-03-14 12:00:00,810.74,811.42,810.28,810.31,3707.0,809.1375,809.8162,808.6784,808.7084,3707.0
2025-03-14 12:05:00,810.27,810.5,809.74,809.8,8699.0,808.6684,808.898,808.1395,808.1994,8699.0
2025-03-14 12:10:00,809.8,810.33,808.75,808.9,9301.0,808.1994,808.7283,807.1514,807.3012,9301.0
2025-03-14 12:15:00,809.06,810.12,808.5,809.66,10499.0,807.4608,808.5187,806.9019,808.0596,10499.0
2025-03-14 12:20:00,809.53,811.43,809.53,811.26,5518.0,807.9299,809.8262,807.9299,809.6565,5518.0
2025-03-14 12:25:00,811.51,812.0,810.29,810.42,6185.0,809.906,810.395,808.6884,808.8181,6185.0
2025-03-14 12:30:00,810.42,810.99,809.33,810.34,5063.0,808.8181,809.387,807.7303,808.7383,5063.0
2025-03-14 12:35:00,809.82,811.9,809.82,811.63,9643.0,808.2193,810.2952,808.2193,810.0258,9643.0
2025-03-14 12:40:00,811.63,812.35,811.43,812.24,3454.0,810.0258,810.7443,809.8262,810.6345,3454.0
2025-03-14 12:45:00,812.24,812.36,811.35,811.7,8813.0,810.6345,810.7543,809.7463,810.0956,8813.0
2025-03-14 12:50:00,812.21,813.34,812.14,812.99,5798.0,810.6046,811.7324,810.5347,811.3831,5798.0
2025-03-14 12:55:00,812.99,813.2,810.95,812.23,15127.0,811.3831,811.5927,809.3471,810.6246,15127.0
2025-03-14 13:00:00,811.81,813.21,811.73,812.27,3172.0,810.2054,811.6026,810.1256,810.6645,3172.0
2025-03-14 13:05:00,812.3,812.94,811.76,812.53,13065.0,810.6944,811.3332,810.1555,810.924,13065.0
2025-03-14 13:10:00,812.18,812.53,811.26,811.41,9416.0,810.5747,810.924,809.6565,809.8062,9416.0
2025-03-14 13:15:00,811.56,813.71,811.56,813.26,11778.0,809.9559,812.1016,809.9559,811.6525,11778.0
2025-03-14 13:20:00,813.26,814.58,813.26,814.58,12134.0,811.6525,812.9699,811.6525,812.9699,12134.0
2025-03-14 13:25:00,814.54,814.99,813.11,813.44,9929.0,812.93,813.3791,811.5028,811.8322,9929.0
2025-03-14 13:30:00,813.65,814.33,813.0,813.42,8415.0,812.0418,812.7204,811.393,811.8122,8415.0
2025-03-14 13:35:00,813.65,813.89,812.59,813.89,10114.0,812.0418,812.2813,810.9839,812.2813,10114.0
2025-03-14 13:40:00,813.94,814.5,813.23,814.24,15763.0,812.3312,812.8901,811.6226,812.6306,15763.0
2025-03-14 13:45:00,814.24,814.52,813.49,813.63,8478.0,812.6306,812.91,811.8821,812.0218,8478.0
2025-03-14 13:50:00,813.91,813.92,813.0,813.63,9356.0,812.3012,812.3112,811.393,812.0218,9356.0
2025-03-14 13:55:00,813.38,813.54,811.85,811.85,6876.0,811.7723,811.932,810.2453,810.2453,6876.0
2025-03-14 14:00:00,811.72,812.77,811.67,812.55,3846.0,810.1156,811.1635,810.0657,810.9439,3846.0
2025-03-14 14:05:00,812.73,813.64,812.1,812.45,11142.0,811.1236,812.0318,810.4948,810.8441,11142.0
2025-03-14 14:10:00,812.86,813.47,811.47,811.47,6768.0,811.2533,811.8621,809.8661,809.8661,6768.0
2025-03-14 14:15:00,812.18,812.19,810.23,810.23,6259.0,810.5747,810.5846,808.6285,808.6285,6259.0
2025-03-14 14:20:00,810.23,810.6,809.35,809.35,13063.0,808.6285,808.9978,807.7503,807.7503,13063.0
2025-03-14 14:25:00,809.12,810.58,809.11,810.5,13112.0,807.5207,808.9778,807.5107,808.898,13112.0
2025-03-14 14:30:00,810.5,812.47,810.34,811.79,9627.0,808.898,810.8641,808.7383,810.1854,9627.0
2025-03-14 14:35:00,812.0,812.0,810.76,811.07,9567.0,810.395,810.395,809.1575,809.4669,9567.0
2025-03-14 14:40:00,811.05,811.08,809.74,810.11,12757.0,809.4469,809.4768,808.1395,808.5088,12757.0
2025-03-14 14:45:00,809.84,811.84,809.34,810.9,17959.0,808.2393,810.2353,807.7403,809.2972,17959.0
2025-03-14 14:50:00,811.03,811.17,809.68,809.68,8144.0,809.4269,809.5667,808.0796,808.0796,8144.0
2025-03-14 14:55:00,809.51,809.58,808.22,808.82,12093.0,807.9099,807.9798,806.6225,807.2213,12093.0
2025-03-14 15:00:00,808.71,809.16,808.4,809.1,9146.0,807.1115,807.5606,806.8021,807.5008,9146.0
2025-03-14 15:05:00,808.95,810.32,808.92,809.76,10401.0,807.3511,808.7183,807.3211,808.1595,10401.0
2025-03-14 15:10:00,810.31,810.99,810.2,810.43,12297.0,808.7084,809.387,808.5986,808.8281,12297.0
2025-03-14 15:15:00,810.63,811.44,810.11,810.11,23625.0,809.0277,809.8361,808.5088,808.5088,23625.0
2025-03-14 15:20:00,810.11,811.52,810.11,811.07,15055.0,808.5088,809.916,808.5088,809.4669,15055.0
2025-03-14 15:25:00,810.91,811.19,809.71,809.97,11303.0,809.3072,809.5866,808.1096,808.369,11303.0
2025-03-14 15:30:00,810.0,810.63,803.0,809.59,57129.0,808.399,809.0277,801.4128,807.9898,57129.0
2025-03-14 15:35:00,809.67,809.96,808.65,808.88,12971.0,808.0696,808.3591,807.0516,807.2812,12971.0
2025-03-14 15:40:00,808.89,809.16,808.05,809.08,20113.0,807.2912,807.5606,806.4528,807.4808,20113.0
2025-03-14 15:45:00,809.05,811.1,808.82,810.59,22676.0,807.4509,809.4968,807.2213,808.9878,22676.0
2025-03-14 15:50:00,810.77,813.62,810.16,813.0,31145.0,809.1675,812.0118,808.5587,811.393,31145.0
2025-03-14 15:55:00,813.12,813.93,812.33,812.91,116471.0,811.5128,812.3212,810.7244,811.3032,116471.0
2025-03-17 09:30:00,816.95,820.51,814.57,816.79,77734.0,815.3352,818.8882,812.9599,815.1756,77734.0
2025-03-17 09:35:00,818.19,819.0,815.55,818.88,14955.0,816.5728,817.3812,813.938,817.2614,14955.0
2025-03-17 09:40:00,819.35,823.96,819.31,823.34,17818.0,817.7305,822.3314,817.6906,821.7126,17818.0
2025-03-17 09:45:00,822.96,823.89,821.63,822.95,20824.0,821.3334,822.2615,820.006,821.3234,20824.0
2025-03-17 09:50:00,822.95,826.36,820.91,826.03,27170.0,821.3234,824.7266,819.2874,824.3973,27170.0
2025-03-17 09:55:00,825.91,827.54,825.19,826.71,12374.0,824.2775,825.9043,823.559,825.0759,12374.0
2025-03-17 10:00:00,826.6,827.28,824.5,826.18,15374.0,824.9662,825.6448,822.8703,824.547,15374.0
2025-03-17 10:05:00,826.59,827.45,825.0,826.23,15274.0,824.9562,825.8145,823.3693,824.5969,15274.0
2025-03-17 10:10:00,826.18,828.76,825.85,827.62,32891.0,824.547,827.1219,824.2176,825.9842,32891.0
2025-03-17 10:15:00,826.97,828.07,825.45,826.75,14577.0,825.3354,826.4333,823.8184,825.1159,14577.0
2025-03-17 10:20:00,826.3,829.0,826.24,827.73,13608.0,824.6668,827.3614,824.6069,826.0939,13608.0
2025-03-17 10:25:00,827.72,827.92,824.27,826.7,15218.0,826.084,826.2836,822.6408,825.066,15218.0
2025-03-17 10:30:00,826.6,827.0,825.24,826.62,15600.0,824.9662,825.3654,823.6089,824.9861,15600.0
2025-03-17 10:35:00,826.89,827.86,825.66,827.82,11890.0,825.2556,826.2237,824.028,826.1838,11890.0
2025-03-17 10:40:00,827.84,828.0,826.44,827.03,7792.0,826.2037,826.3634,824.8065,825.3953,7792.0
2025-03-17 10:45:00,827.31,828.14,825.85,828.14,44021.0,825.6748,826.5031,824.2176,826.5031,44021.0
2025-03-17 10:50:00,827.84,827.84,823.7,824.65,12047.0,826.2037,826.2037,822.0719,823.02,12047.0
2025-03-17 10:55:00,824.7,824.7,823.07,824.31,13934.0,823.0699,823.0699,821.4431,822.6807,13934.0
2025-03-17 11:00:00,824.06,825.0,823.82,824.14,8576.0,822.4312,823.3693,822.1917,822.511,8576.0
2025-03-17 11:05:00,824.15,824.15,821.65,822.61,16564.0,822.521,822.521,820.026,820.9841,16564.0
2025-03-17 11:10:00,823.06,823.86,822.52,823.03,9730.0,821.4332,822.2316,820.8942,821.4032,9730.0
2025-03-17 11:15:00,823.02,825.14,822.43,824.82,12989.0,821.3932,823.5091,820.8044,823.1897,12989.0
2025-03-17 11:20:00,824.98,825.23,823.35,824.48,9782.0,823.3494,823.5989,821.7226,822.8504,9782.0
2025-03-17 11:25:00,824.63,824.63,822.32,822.43,11589.0,823.0001,823.0001,820.6946,820.8044,11589.0
2025-03-17 11:30:00,822.43,822.64,820.9,821.75,29680.0,820.8044,821.014,819.2774,820.1258,29680.0
2025-03-17 11:35:00,822.11,822.21,821.07,821.96,11662.0,820.485,820.5848,819.4471,820.3353,11662.0
2025-03-17 11:40:00,821.71,822.32,821.18,821.2,6458.0,820.0858,820.6946,819.5569,819.5768,6458.0
2025-03-17 11:45:00,821.26,823.49,821.0,823.49,7781.0,819.6367,821.8623,819.3772,821.8623,7781.0
2025-03-17 11:50:00,823.46,824.15,822.94,823.74,9077.0,821.8324,822.521,821.3134,822.1118,9077.0
2025-03-17 11:55:00,824.15,825.19,823.53,824.05,7536.0,822.521,823.559,821.9022,822.4212,7536.0
2025-03-17 12:00:00,823.79,824.6,822.75,824.17,6466.0,822.1617,822.9701,821.1238,822.541,6466.0
2025-03-17 12:05:00,824.67,825.63,824.2,825.13,2896.0,823.04,823.9981,822.5709,823.4991,2896.0
2025-03-17 12:10:00,824.62,824.73,823.56,824.22,3991.0,822.9901,823.0999,821.9322,822.5909,3991.0
2025-03-17 12:15:00,824.12,824.12,822.8,822.81,5421.0,822.4911,822.4911,821.1737,821.1837,5421.0
2025-03-17 12:20:00,823.05,823.58,822.67,823.12,5004.0,821.4232,821.9521,821.0439,821.493,5004.0
2025-03-17 12:25:00,823.05,823.45,822.83,822.83,3963.0,821.4232,821.8224,821.2036,821.2036,3963.0
2025-03-17 12:30:00,822.85,822.97,821.76,822.24,5951.0,821.2236,821.3433,820.1357,820.6148,5951.0
2025-03-17 12:35:00,822.24,823.6,822.22,822.22,7004.0,820.6148,821.9721,820.5948,820.5948,7004.0
2025-03-17 12:40:00,822.34,822.73,821.71,822.68,6774.0,820.7146,821.1038,820.0858,821.0539,6774.0
2025-03-17 12:45:00,822.74,824.04,822.28,824.0,3327.0,821.1138,822.4112,820.6547,822.3713,3327.0
2025-03-17 12:50:00,823.32,824.77,823.32,824.32,3191.0,821.6926,823.1398,821.6926,822.6907,3191.0
2025-03-17 12:55:00,824.71,824.97,823.97,824.35,6855.0,823.0799,823.3394,822.3414,822.7206,6855.0
2025-03-17 13:00:00,824.16,824.16,821.81,821.9,12980.0,822.531,822.531,820.1856,820.2755,12980.0
2025-03-17 13:05:00,822.01,822.6,821.82,822.5,10725.0,820.3852,820.9741,820.1956,820.8743,10725.0
2025-03-17 13:10:00,822.26,822.54,821.52,821.99,9593.0,820.6347,820.9142,819.8962,820.3653,9593.0
2025-03-17 13:15:00,822.21,822.49,821.56,821.63,5638.0,820.5848,820.8643,819.9361,820.006,5638.0
2025-03-17 13:20:00,821.63,823.17,821.48,822.35,8360.0,820.006,821.5429,819.8563,820.7246,8360.0
2025-03-17 13:25:00,822.77,823.87,822.77,823.59,5462.0,821.1437,822.2416,821.1437,821.9621,5462.0
2025-03-17 13:30:00,823.87,824.29,823.3,823.79,3475.0,822.2416,822.6607,821.6727,822.1617,3475.0
2025-03-17 13:35:00,823.79,825.3,823.59,825.3,7706.0,822.1617,823.6687,821.9621,823.6687,7706.0
2025-03-17 13:40:00,825.04,825.93,824.99,825.44,5579.0,823.4092,824.2975,823.3593,823.8085,5579.0
2025-03-17 13:45:00,825.48,825.67,824.49,825.48,6301.0,823.8484,824.038,822.8603,823.8484,6301.0
2025-03-17 13:50:00,825.88,826.76,825.54,826.15,4159.0,824.2476,825.1259,823.9083,824.5171,4159.0
2025-03-17 13:55:00,826.07,826.59,825.55,826.11,7367.0,824.4372,824.9562,823.9182,824.4771,7367.0
2025-03-17 14:00:00,826.11,827.42,826.03,826.03,13193.0,824.4771,825.7845,824.3973,824.3973,13193.0
2025-03-17 14:05:00,826.45,826.45,825.79,825.95,2972.0,824.8165,824.8165,824.1578,824.3175,2972.0
2025-03-17 14:10:00,825.95,827.31,825.95,827.0,5929.0,824.3175,825.6748,824.3175,825.3654,5929.0
2025-03-17 14:15:00,827.79,827.91,827.15,827.17,7071.0,826.1538,826.2736,825.5151,825.535,7071.0
2025-03-17 14:20:00,827.17,827.17,825.73,826.17,12301.0,825.535,825.535,824.0979,824.537,12301.0
2025-03-17 14:25:00,826.54,827.64,826.54,827.07,7291.0,824.9063,826.0041,824.9063,825.4352,7291.0
2025-03-17 14:30:00,826.85,828.0,826.26,827.83,10031.0,825.2157,826.3634,824.6268,826.1937,10031.0
2025-03-17 14:35:00,827.69,827.69,826.69,827.37,5097.0,826.054,826.054,825.056,825.7346,5097.0
2025-03-17 14:40:00,827.74,828.0,826.63,826.91,10777.0,826.1039,826.3634,824.9961,825.2756,10777.0
2025-03-17 14:45:00,827.1,827.89,826.9,827.62,10503.0,825.4652,826.2536,825.2656,825.9842,10503.0
2025-03-17 14:50:00,827.26,828.36,827.21,827.99,9855.0,825.6249,826.7227,825.575,826.3534,9855.0
2025-03-17 14:55:00,828.15,828.31,827.34,827.34,4876.0,826.5131,826.6728,825.7047,825.7047,4876.0
2025-03-17 15:00:00,827.44,827.66,826.85,827.59,10621.0,825.8045,826.0241,825.2157,825.9542,10621.0
2025-03-17 15:05:00,827.64,828.19,826.79,826.79,15389.0,826.0041,826.553,825.1558,825.1558,15389.0
2025-03-17 15:10:00,826.66,826.66,825.49,826.05,6872.0,825.026,825.026,823.8584,824.4173,6872.0
2025-03-17 15:15:00,825.85,826.21,825.6,826.1,7980.0,824.2176,824.5769,823.9681,824.4672,7980.0
2025-03-17 15:20:00,826.28,827.12,826.26,826.79,3400.0,824.6468,825.4851,824.6268,825.1558,3400.0
2025-03-17 15:25:00,826.95,827.08,825.64,827.08,11835.0,825.3155,825.4452,824.0081,825.4452,11835.0
2025-03-17 15:30:00,827.07,827.07,825.4,825.58,4454.0,825.4352,825.4352,823.7685,823.9482,4454.0
2025-03-17 15:35:00,825.84,826.51,825.15,825.4,10779.0,824.2077,824.8763,823.519,823.7685,10779.0
2025-03-17 15:40:00,825.13,825.52,824.49,824.87,13490.0,823.4991,823.8883,822.8603,823.2396,13490.0
2025-03-17 15:45:00,824.68,825.37,824.31,825.04,13917.0,823.05,823.7386,822.6807,823.4092,13917.0
2025-03-17 15:50:00,824.87,825.47,824.18,824.76,26627.0,823.2396,823.8384,822.5509,823.1298,26627.0
2025-03-17 15:55:00,824.58,826.3,824.2,824.57,90805.0,822.9502,824.6668,822.5709,822.9402,90805.0
2025-03-18 09:30:00,833.42,836.29,829.56,831.6,80468.0,831.7727,834.637,827.9203,829.9563,80468.0
2025-03-18 09:35:00,832.09,832.09,825.0,826.04,32693.0,830.4453,830.4453,823.3693,824.4073,32693.0
2025-03-18 09:40:00,826.12,827.15,820.29,821.0,17345.0,824.4871,825.5151,818.6686,819.3772,17345.0
2025-03-18 09:45:00,821.22,821.22,818.01,819.21,24662.0,819.5968,819.5968,816.3931,817.5908,24662.0
2025-03-18 09:50:00,818.98,821.81,818.63,819.07,14337.0,817.3612,820.1856,817.0119,817.451,14337.0
2025-03-18 09:55:00,819.34,820.06,817.68,818.0,12365.0,817.7205,818.4391,816.0638,816.3832,12365.0
2025-03-18 10:00:00,817.2,817.62,812.61,813.78,20263.0,815.5847,816.0039,811.0038,812.1715,20263.0
2025-03-18 10:05:00,813.58,818.52,813.57,817.66,11482.0,811.9719,816.9021,811.9619,816.0438,11482.0
2025-03-18 10:10:00,817.94,819.78,817.6,817.79,16629.0,816.3233,818.1596,815.984,816.1736,16629.0
2025-03-18 10:15:00,818.16,818.74,815.49,815.74,9494.0,816.5428,817.1217,813.8781,814.1276,9494.0
2025-03-18 10:20:00,816.75,818.0,815.99,817.67,22812.0,815.1356,816.3832,814.3771,816.0538,22812.0
2025-03-18 10:25:00,817.67,819.33,817.67,819.11,6878.0,816.0538,817.7105,816.0538,817.491,6878.0
2025-03-18 10:30:00,818.36,818.94,817.68,818.33,10397.0,816.7425,817.3213,816.0638,816.7125,10397.0
2025-03-18 10:35:00,818.17,819.7,817.65,819.58,4714.0,816.5528,818.0798,816.0339,817.96,4714.0
2025-03-18 10:40:00,819.82,821.07,817.82,817.82,12410.0,818.1996,819.4471,816.2035,816.2035,12410.0
2025-03-18 10:45:00,817.63,817.63,815.48,816.57,17702.0,816.0139,816.0139,813.8681,814.956,17702.0
2025-03-18 10:50:00,816.96,818.94,816.75,818.94,5538.0,815.3452,817.3213,815.1356,817.3213,5538.0
2025-03-18 10:55:00,819.26,819.71,816.43,817.23,23681.0,817.6407,818.0898,814.8163,815.6147,23681.0
2025-03-18 11:00:00,816.89,816.89,814.0,815.42,11438.0,815.2754,815.2754,812.3911,813.8083,11438.0
2025-03-18 11:05:00,815.22,815.68,814.16,814.73,13697.0,813.6087,814.0678,812.5508,813.1196,13697.0
2025-03-18 11:10:00,815.07,815.46,813.82,815.13,21155.0,813.459,813.8482,812.2114,813.5188,21155.0
2025-03-18 11:15:00,815.04,815.47,814.45,815.01,8695.0,813.429,813.8582,812.8402,813.3991,8695.0
2025-03-18 11:20:00,815.46,815.47,814.16,814.52,20134.0,813.8482,813.8582,812.5508,812.91,20134.0
2025-03-18 11:25:00,815.02,818.01,814.83,817.14,40237.0,813.4091,816.3931,813.2194,815.5249,40237.0
2025-03-18 11:30:00,817.07,817.65,814.74,815.24,15735.0,815.455,816.0339,813.1296,813.6286,15735.0
2025-03-18 11:35:00,815.24,816.65,815.03,815.86,11366.0,813.6286,815.0358,813.419,814.2474,11366.0
2025-03-18 11:40:00,816.22,816.8,815.56,815.74,7473.0,814.6067,815.1855,813.948,814.1276,7473.0
2025-03-18 11:45:00,815.51,816.42,815.42,816.26,9463.0,813.8981,814.8063,813.8083,814.6466,9463.0
2025-03-18 11:50:00,816.33,816.8,815.81,816.19,4554.0,814.7165,815.1855,814.1975,814.5767,4554.0
2025-03-18 11:55:00,816.54,816.8,816.0,816.56,4356.0,814.9261,815.1855,814.3871,814.946,4356.0
2025-03-18 12:00:00,816.4,818.28,816.0,818.0,6198.0,814.7863,816.6626,814.3871,816.3832,6198.0
2025-03-18 12:05:00,817.94,818.68,817.26,817.27,5715.0,816.3233,817.0618,815.6446,815.6546,5715.0
2025-03-18 12:10:00,817.47,818.5,817.37,817.37,8801.0,815.8542,816.8822,815.7544,815.7544,8801.0
2025-03-18 12:15:00,818.29,818.48,816.82,817.07,8466.0,816.6726,816.8622,815.2055,815.455,8466.0
2025-03-18 12:20:00,817.28,817.59,816.48,816.71,4895.0,815.6646,815.974,814.8662,815.0957,4895.0
2025-03-18 12:25:00,817.07,818.26,816.76,818.0,4455.0,815.455,816.6427,815.1456,816.3832,4455.0
2025-03-18 12:30:00,818.0,818.0,816.53,816.9,6447.0,816.3832,816.3832,814.9161,815.2853,6447.0
2025-03-18 12:35:00,816.37,818.06,816.37,818.06,12152.0,814.7564,816.443,814.7564,816.443,12152.0
2025-03-18 12:40:00,817.75,818.77,817.15,817.15,9110.0,816.1337,817.1516,815.5348,815.5348,9110.0
2025-03-18 12:45:00,817.44,817.73,817.0,817.73,5841.0,815.8243,816.1137,815.3851,816.1137,5841.0
2025-03-18 12:50:00,817.51,818.21,816.89,818.21,4237.0,815.8941,816.5927,815.2754,816.5927,4237.0
2025-03-18 12:55:00,818.29,819.24,818.16,819.2,9044.0,816.6726,817.6207,816.5428,817.5808,9044.0
2025-03-18 13:00:00,819.06,819.29,818.08,818.98,3252.0,817.4411,817.6706,816.463,817.3612,3252.0
2025-03-18 13:05:00,818.95,818.97,816.73,817.35,12400.0,817.3313,817.3512,815.1157,815.7344,12400.0
2025-03-18 13:10:00,816.92,819.67,816.89,819.67,9297.0,815.3053,818.0499,815.2754,818.0499,9297.0
2025-03-18 13:15:00,818.83,819.66,818.4,818.6,7538.0,817.2115,818.0399,816.7824,816.982,7538.0
2025-03-18 13:20:00,818.71,819.69,818.24,818.47,8266.0,817.0918,818.0698,816.6227,816.8522,8266.0
2025-03-18 13:25:00,818.85,820.0,818.82,819.17,3858.0,817.2315,818.3792,817.2015,817.5509,3858.0
2025-03-18 13:30:00,818.96,819.82,818.28,819.32,5177.0,817.3413,818.1996,816.6626,817.7006,5177.0
2025-03-18 13:35:00,819.7,820.0,819.12,819.54,3444.0,818.0798,818.3792,817.501,817.9201,3444.0
2025-03-18 13:40:00,819.4,819.4,818.35,818.5,2100.0,817.7804,817.7804,816.7325,816.8822,2100.0
2025-03-18 13:45:00,818.5,818.95,818.24,818.93,8846.0,816.8822,817.3313,816.6227,817.3113,8846.0
2025-03-18 13:50:00,818.94,819.41,818.64,818.64,7609.0,817.3213,817.7904,817.0219,817.0219,7609.0
2025-03-18 13:55:00,818.64,818.64,817.95,818.08,3203.0,817.0219,817.0219,816.3333,816.463,3203.0
2025-03-18 14:00:00,818.37,818.87,816.54,816.54,3438.0,816.7524,817.2514,814.9261,814.9261,3438.0
2025-03-18 14:05:00,816.29,817.1,815.94,816.61,22777.0,814.6765,815.4849,814.3272,814.9959,22777.0
2025-03-18 14:10:00,816.61,816.65,816.35,816.54,3827.0,814.9959,815.0358,814.7364,814.9261,3827.0
2025-03-18 14:15:00,816.73,817.88,816.55,817.88,9269.0,815.1157,816.2634,814.936,816.2634,9269.0
2025-03-18 14:20:00,818.25,819.08,818.25,818.94,7599.0,816.6327,817.461,816.6327,817.3213,7599.0
2025-03-18 14:25:00,819.08,819.09,817.61,817.61,4901.0,817.461,817.471,815.9939,815.9939,4901.0
2025-03-18 14:30:00,817.88,818.72,817.84,818.32,5415.0,816.2634,817.1017,816.2235,816.7025,5415.0
2025-03-18 14:35:00,818.63,819.75,818.63,819.17,3105.0,817.0119,818.1297,817.0119,817.5509,3105.0
2025-03-18 14:40:00,819.47,820.33,819.47,819.83,11995.0,817.8503,818.7086,817.8503,818.2095,11995.0
2025-03-18 14:45:00,820.0,820.59,819.8,820.5,5354.0,818.3792,818.968,818.1796,818.8782,5354.0
2025-03-18 14:50:00,820.27,820.99,820.13,820.29,5171.0,818.6487,819.3673,818.509,818.6686,5171.0
2025-03-18 14:55:00,820.01,820.98,819.92,820.22,4427.0,818.3892,819.3573,818.2994,818.5988,4427.0
2025-03-18 15:00:00,820.0,820.78,819.81,820.04,8696.0,818.3792,819.1577,818.1896,818.4191,8696.0
2025-03-18 15:05:00,820.16,820.98,819.79,820.93,6212.0,818.5389,819.3573,818.1696,819.3074,6212.0
2025-03-18 15:10:00,820.93,821.12,820.13,820.85,5549.0,819.3074,819.497,818.509,819.2275,5549.0
2025-03-18 15:15:00,821.15,823.43,821.14,823.25,8266.0,819.5269,821.8024,819.517,821.6228,8266.0
2025-03-18 15:20:00,823.25,824.22,823.01,824.22,12280.0,821.6228,822.5909,821.3833,822.5909,12280.0
2025-03-18 15:25:00,824.23,824.55,823.6,824.24,24430.0,822.6009,822.9202,821.9721,822.6108,24430.0
2025-03-18 15:30:00,824.3,824.39,823.62,824.08,18471.0,822.6707,822.7605,821.9921,822.4511,18471.0
2025-03-18 15:35:00,823.89,824.35,823.66,824.0,17130.0,822.2615,822.7206,822.032,822.3713,17130.0
2025-03-18 15:40:00,824.0,824.46,823.56,824.11,17204.0,822.3713,822.8304,821.9322,822.4811,17204.0
2025-03-18 15:45:00,824.18,824.27,823.07,823.5,23440.0,822.5509,822.6408,821.4431,821.8723,23440.0
2025-03-18 15:50:00,823.24,824.16,822.89,823.86,17447.0,821.6128,822.531,821.2635,822.2316,17447.0
2025-03-18 15:55:00,823.76,823.83,821.38,822.5,43748.0,822.1318,822.2016,819.7565,820.8743,43748.0
2025-03-19 09:30:00,821.72,822.45,819.5,822.45,47975.0,820.0958,820.8244,817.8802,820.8244,47975.0
2025-03-19 09:35:00,821.6,828.11,820.92,826.83,18841.0,819.976,826.4732,819.2974,825.1957,18841.0
2025-03-19 09:40:00,827.56,830.5,827.56,828.86,27203.0,825.9243,828.8585,825.9243,827.2217,27203.0
2025-03-19 09:45:00,827.86,831.6,827.86,829.31,33689.0,826.2237,829.9563,826.2237,827.6708,33689.0
2025-03-19 09:50:00,829.58,833.33,829.14,833.31,22082.0,827.9403,831.6829,827.5011,831.6629,22082.0
2025-03-19 09:55:00,832.95,835.17,832.87,834.24,30421.0,831.3036,833.5192,831.2238,832.5911,30421.0
2025-03-19 10:00:00,834.3,834.59,832.49,832.89,18491.0,832.6509,832.9404,830.8445,831.2437,18491.0
2025-03-19 10:05:00,833.56,834.92,833.2,834.2,28252.0,831.9124,833.2697,831.5531,832.5511,28252.0
2025-03-19 10:10:00,834.92,836.0,834.11,835.09,10275.0,833.2697,834.3476,832.4613,833.4394,10275.0
2025-03-19 10:15:00,835.14,837.71,834.82,837.54,29034.0,833.4893,836.0542,833.1699,835.8845,29034.0
2025-03-19 10:20:00,837.69,838.0,836.81,837.45,11959.0,836.0342,836.3436,835.156,835.7947,11959.0
2025-03-19 10:25:00,837.31,837.95,836.51,837.47,27759.0,835.655,836.2937,834.8566,835.8147,27759.0
2025-03-19 10:30:00,837.05,837.37,835.59,837.37,14082.0,835.3955,835.7149,833.9384,835.7149,14082.0
2025-03-19 10:35:00,836.39,837.58,836.39,837.2,6236.0,834.7368,835.9245,834.7368,835.5452,6236.0
2025-03-19 10:40:00,837.19,837.57,835.55,835.94,18978.0,835.5352,835.9145,833.8985,834.2877,18978.0
2025-03-19 10:45:00,836.32,836.88,835.28,836.46,6712.0,834.667,835.2258,833.629,834.8067,6712.0
2025-03-19 10:50:00,836.4,836.4,833.76,834.4,19779.0,834.7468,834.7468,832.112,832.7507,19779.0
2025-03-19 10:55:00,834.14,835.5,833.97,835.17,5967.0,832.4913,833.8486,832.3216,833.5192,5967.0
2025-03-19 11:00:00,834.85,834.85,832.33,833.27,8732.0,833.1999,833.1999,830.6848,831.623,8732.0
2025-03-19 11:05:00,833.3,833.55,832.65,833.54,5882.0,831.6529,831.9024,831.0042,831.8924,5882.0
2025-03-19 11:10:00,833.77,834.05,832.63,834.05,4670.0,832.122,832.4014,830.9842,832.4014,4670.0
2025-03-19 11:15:00,833.63,834.5,833.18,833.27,8310.0,831.9823,832.8506,831.5332,831.623,8310.0
2025-03-19 11:20:00,833.87,834.62,833.6,834.62,5626.0,832.2218,832.9703,831.9523,832.9703,5626.0
2025-03-19 11:25:00,834.08,835.0,833.9,835.0,6162.0,832.4314,833.3496,832.2517,833.3496,6162.0
2025-03-19 11:30:00,835.04,835.43,834.37,834.76,2763.0,833.3895,833.7787,832.7208,833.11,2763.0
2025-03-19 11:35:00,834.39,835.01,833.5,833.84,4738.0,832.7408,833.3595,831.8525,832.1919,4738.0
2025-03-19 11:40:00,834.29,835.0,834.24,834.54,1790.0,832.641,833.3496,832.5911,832.8905,1790.0
2025-03-19 11:45:00,834.9,835.24,834.67,835.24,1500.0,833.2498,833.5891,833.0202,833.5891,1500.0
2025-03-19 11:50:00,834.67,836.83,834.67,836.62,10047.0,833.0202,835.1759,833.0202,834.9664,10047.0
2025-03-19 11:55:00,836.62,836.98,835.28,835.46,4500.0,834.9664,835.3256,833.629,833.8087,4500.0
2025-03-19 12:00:00,835.46,835.46,833.1,833.5,13944.0,833.8087,833.8087,831.4533,831.8525,13944.0
2025-03-19 12:05:00,833.74,835.07,833.73,834.28,11481.0,832.0921,833.4194,832.0821,832.631,11481.0
2025-03-19 12:10:00,834.16,834.18,832.8,833.08,10495.0,832.5112,832.5312,831.1539,831.4334,10495.0
2025-03-19 12:15:00,833.04,833.05,831.04,831.64,9184.0,831.3934,831.4034,829.3974,829.9962,9184.0
2025-03-19 12:20:00,832.18,833.81,832.02,833.81,5131.0,830.5351,832.1619,830.3755,832.1619,5131.0
2025-03-19 12:25:00,833.81,834.84,833.18,834.41,3262.0,832.1619,833.1899,831.5332,832.7607,3262.0
2025-03-19 12:30:00,834.86,834.86,832.68,832.97,6305.0,833.2098,833.2098,831.0341,831.3236,6305.0
2025-03-19 12:35:00,833.44,833.48,832.59,833.01,9673.0,831.7926,831.8326,830.9443,831.3635,9673.0
2025-03-19 12:40:00,832.7,832.94,832.14,832.53,2075.0,831.0541,831.2936,830.4952,830.8844,2075.0
2025-03-19 12:45:00,832.31,832.85,832.31,832.52,1977.0,830.6649,831.2038,830.6649,830.8745,1977.0
2025-03-19 12:50:00,832.52,832.84,831.98,832.66,5124.0,830.8745,831.1938,830.3355,831.0142,5124.0
2025-03-19 12:55:00,832.0,832.84,832.0,832.69,2334.0,830.3555,831.1938,830.3555,831.0441,2334.0
2025-03-19 13:00:00,832.78,833.69,831.98,831.98,4745.0,831.134,832.0422,830.3355,830.3355,4745.0
2025-03-19 13:05:00,831.65,831.9,830.97,831.66,6604.0,830.0062,830.2557,829.3275,830.0162,6604.0
2025-03-19 13:10:00,831.89,831.89,830.01,830.07,4754.0,830.2457,830.2457,828.3694,828.4293,4754.0
2025-03-19 13:15:00,829.8,830.49,829.25,829.79,3320.0,828.1598,828.8485,827.6109,828.1499,3320.0
2025-03-19 13:20:00,830.3,830.81,829.51,830.61,6557.0,828.6589,829.1678,827.8704,828.9682,6557.0
2025-03-19 13:25:00,830.36,831.98,830.17,830.92,11302.0,828.7187,830.3355,828.5291,829.2776,11302.0
2025-03-19 13:30:00,830.91,830.91,829.91,830.87,3696.0,829.2676,829.2676,828.2696,829.2277,3696.0
2025-03-19 13:35:00,830.97,832.55,830.7,832.45,16819.0,829.3275,830.9044,829.0581,830.8046,16819.0
2025-03-19 13:40:00,832.45,833.21,831.42,832.18,8123.0,830.8046,831.5631,829.7766,830.5351,8123.0
2025-03-19 13:45:00,832.28,832.41,830.86,831.53,7866.0,830.6349,830.7647,829.2177,829.8864,7866.0
2025-03-19 13:50:00,831.39,831.92,830.95,831.34,4558.0,829.7467,830.2757,829.3076,829.6968,4558.0
2025-03-19 13:55:00,831.34,832.45,830.96,831.75,7061.0,829.6968,830.8046,829.3175,830.106,7061.0
2025-03-19 14:00:00,831.19,834.25,830.78,834.04,8007.0,829.5471,832.601,829.1379,832.3915,8007.0
2025-03-19 14:05:00,834.02,834.47,832.11,832.67,10630.0,832.3715,832.8206,830.4653,831.0242,10630.0
2025-03-19 14:10:00,833.11,835.03,833.11,834.99,8791.0,831.4633,833.3795,831.4633,833.3396,8791.0
2025-03-19 14:15:00,834.8,835.17,833.58,833.8,4208.0,833.15,833.5192,831.9324,832.1519,4208.0
2025-03-19 14:20:00,833.17,833.86,831.56,833.86,9039.0,831.5232,832.2118,829.9164,832.2118,9039.0
2025-03-19 14:25:00,833.36,834.36,832.46,832.46,7985.0,831.7128,832.7108,830.8146,830.8146,7985.0
2025-03-19 14:30:00,833.03,835.53,833.01,834.44,20484.0,831.3835,833.8785,831.3635,832.7907,20484.0
2025-03-19 14:35:00,834.74,835.49,834.44,834.9,4625.0,833.0901,833.8386,832.7907,833.2498,4625.0
2025-03-19 14:40:00,834.73,836.46,833.74,835.85,6803.0,833.0801,834.8067,832.0921,834.1979,6803.0
2025-03-19 14:45:00,835.85,836.47,834.69,835.87,9016.0,834.1979,834.8167,833.0402,834.2178,9016.0
2025-03-19 14:50:00,836.09,838.53,835.86,838.16,12871.0,834.4374,836.8726,834.2079,836.5033,12871.0
2025-03-19 14:55:00,837.52,839.69,837.08,838.94,17250.0,835.8646,838.0303,835.4255,837.2818,17250.0
2025-03-19 15:00:00,839.58,839.79,838.81,839.13,8919.0,837.9205,838.1301,837.152,837.4714,8919.0
2025-03-19 15:05:00,839.4,841.78,839.38,841.54,12733.0,837.7409,840.1162,837.7209,839.8766,12733.0
2025-03-19 15:10:00,841.64,842.13,839.72,840.27,20025.0,839.9764,840.4655,838.0602,838.6091,20025.0
2025-03-19 15:15:00,840.74,841.29,839.5,840.12,18421.0,839.0782,839.6271,837.8407,838.4594,18421.0
2025-03-19 15:20:00,839.79,839.92,838.13,838.94,11639.0,838.1301,838.2598,836.4734,837.2818,11639.0
2025-03-19 15:25:00,838.66,839.05,836.74,838.79,14757.0,837.0023,837.3916,835.0861,837.1321,14757.0
2025-03-19 15:30:00,839.48,840.91,839.13,839.73,24495.0,837.8207,839.2479,837.4714,838.0702,24495.0
2025-03-19 15:35:00,839.82,840.61,838.61,839.31,9961.0,838.16,838.9485,836.9524,837.651,9961.0
2025-03-19 15:40:00,839.58,841.23,838.96,840.59,15142.0,837.9205,839.5672,837.3017,838.9285,15142.0
2025-03-19 15:45:00,840.82,840.94,839.15,839.42,11764.0,839.1581,839.2778,837.4914,837.7608,11764.0
2025-03-19 15:50:00,839.1,839.1,836.52,838.03,24517.0,837.4415,837.4415,834.8666,836.3736,24517.0
2025-03-19 15:55:00,837.9,838.58,836.78,836.78,79283.0,836.2438,836.9225,835.126,835.126,79283.0
2025-03-20 09:30:00,839.03,840.0,832.46,838.72,42527.0,837.3716,838.3397,830.8146,837.0622,42527.0
2025-03-20 09:35:00,838.72,841.98,837.31,840.51,20636.0,837.0622,840.3158,835.655,838.8487,20636.0
2025-03-20 09:40:00,841.47,847.95,841.47,845.35,27892.0,839.8068,846.274,839.8068,843.6791,27892.0
2025-03-20 09:45:00,846.06,847.98,844.81,846.83,25576.0,844.3877,846.3039,843.1402,845.1562,25576.0
2025-03-20 09:50:00,846.77,849.22,846.0,849.22,29884.0,845.0963,847.5415,844.3278,847.5415,29884.0
2025-03-20 09:55:00,849.16,850.0,847.76,849.6,26129.0,847.4816,848.3199,846.0843,847.9207,26129.0
2025-03-20 10:00:00,849.62,852.99,849.62,851.55,31621.0,847.9407,851.304,847.9407,849.8669,31621.0
2025-03-20 10:05:00,851.25,854.39,850.87,853.88,37690.0,849.5674,852.7012,849.1882,852.1922,37690.0
2025-03-20 10:10:00,853.83,853.83,848.97,850.03,27340.0,852.1423,852.1423,847.292,848.3499,27340.0
2025-03-20 10:15:00,850.32,851.9,849.27,849.78,19795.0,848.6393,850.2162,847.5914,848.1003,19795.0
2025-03-20 10:20:00,849.99,852.53,849.66,852.13,14819.0,848.3099,850.8449,847.9806,850.4457,14819.0
2025-03-20 10:25:00,851.99,852.78,849.5,849.55,13367.0,850.306,851.0944,847.8209,847.8708,13367.0
2025-03-20 10:30:00,849.56,850.83,849.03,850.19,17189.0,847.8808,849.1483,847.3518,848.5095,17189.0
2025-03-20 10:35:00,850.11,851.97,849.19,851.25,9812.0,848.4297,850.286,847.5115,849.5674,9812.0
2025-03-20 10:40:00,851.63,852.41,850.79,852.25,6778.0,849.9467,850.7252,849.1084,850.5655,6778.0
2025-03-20 10:45:00,851.81,852.41,849.67,850.44,11617.0,850.1263,850.7252,847.9906,848.759,11617.0
2025-03-20 10:50:00,850.1,850.19,848.31,849.38,15702.0,848.4197,848.5095,846.6333,847.7011,15702.0
2025-03-20 10:55:00,849.5,849.5,847.67,848.12,17412.0,847.8209,847.8209,845.9945,846.4436,17412.0
2025-03-20 11:00:00,848.09,848.51,846.18,846.72,40682.0,846.4137,846.8329,844.5075,845.0464,40682.0
2025-03-20 11:05:00,846.98,847.54,845.53,846.53,16389.0,845.3059,845.8648,843.8587,844.8568,16389.0
2025-03-20 11:10:00,847.0,847.71,846.35,846.35,25123.0,845.3258,846.0344,844.6771,844.6771,25123.0
2025-03-20 11:15:00,846.41,846.88,845.51,845.83,17964.0,844.737,845.2061,843.8388,844.1582,17964.0
2025-03-20 11:20:00,846.13,846.31,845.43,845.5,6945.0,844.4576,844.6372,843.7589,843.8288,6945.0
2025-03-20 11:25:00,845.5,846.74,845.32,845.79,8802.0,843.8288,845.0664,843.6492,844.1182,8802.0
2025-03-20 11:30:00,846.0,846.7,844.92,845.06,7679.0,844.3278,845.0264,843.25,843.3897,7679.0
2025-03-20 11:35:00,845.22,847.36,844.89,847.0,10987.0,843.5494,845.6851,843.22,845.3258,10987.0
2025-03-20 11:40:00,847.16,847.59,846.74,847.31,25634.0,845.4855,845.9147,845.0664,845.6352,25634.0
2025-03-20 11:45:00,847.4,848.34,847.28,847.47,21482.0,845.7251,846.6632,845.6053,845.7949,21482.0
2025-03-20 11:50:00,847.47,847.47,846.5,846.88,5235.0,845.7949,845.7949,844.8268,845.2061,5235.0
2025-03-20 11:55:00,846.87,846.87,844.88,845.28,5190.0,845.1961,845.1961,843.21,843.6092,5190.0
2025-03-20 12:00:00,845.27,846.65,844.97,846.28,11632.0,843.5993,844.9765,843.2999,844.6073,11632.0
2025-03-20 12:05:00,846.27,846.27,843.11,844.64,8931.0,844.5973,844.5973,841.4435,842.9705,8931.0
2025-03-20 12:10:00,844.83,844.83,843.23,844.26,10358.0,843.1601,843.1601,841.5633,842.5913,10358.0
2025-03-20 12:15:00,844.22,844.62,843.43,844.62,5173.0,842.5513,842.9505,841.7629,842.9505,5173.0
2025-03-20 12:20:00,844.38,844.6,843.0,843.66,7651.0,842.711,842.9306,841.3338,841.9924,7651.0
2025-03-20 12:25:00,843.45,843.62,841.97,841.97,8420.0,841.7829,841.9525,840.3058,840.3058,8420.0
2025-03-20 12:30:00,842.23,843.18,842.23,843.18,4377.0,840.5653,841.5134,840.5653,841.5134,4377.0
2025-03-20 12:35:00,842.47,844.28,842.47,843.91,7871.0,840.8048,842.6112,840.8048,842.242,7871.0
2025-03-20 12:40:00,843.88,843.88,842.07,842.14,6889.0,842.212,842.212,840.4056,840.4755,6889.0
2025-03-20 12:45:00,842.03,842.91,841.76,842.54,3636.0,840.3657,841.2439,840.0962,840.8747,3636.0
2025-03-20 12:50:00,842.53,843.36,842.25,843.0,26873.0,840.8647,841.693,840.5852,841.3338,26873.0
2025-03-20 12:55:00,843.0,844.67,842.99,844.18,29533.0,841.3338,843.0004,841.3238,842.5114,29533.0
2025-03-20 13:00:00,844.75,845.48,843.83,845.38,7327.0,843.0803,843.8088,842.1621,843.709,7327.0
2025-03-20 13:05:00,845.25,846.71,844.88,846.71,8922.0,843.5793,845.0364,843.21,845.0364,8922.0
2025-03-20 13:10:00,846.93,846.93,846.27,846.78,5764.0,845.256,845.256,844.5973,845.1063,5764.0
2025-03-20 13:15:00,846.37,846.87,845.54,846.87,8667.0,844.6971,845.1961,843.8687,845.1961,8667.0
2025-03-20 13:20:00,847.16,847.16,845.62,845.62,5757.0,845.4855,845.4855,843.9486,843.9486,5757.0
2025-03-20 13:25:00,845.54,845.54,843.32,844.17,16129.0,843.8687,843.8687,841.6531,842.5014,16129.0
2025-03-20 13:30:00,843.92,845.55,843.76,844.84,10076.0,842.2519,843.8787,842.0922,843.1701,10076.0
2025-03-20 13:35:00,844.84,845.07,843.76,845.02,9159.0,843.1701,843.3997,842.0922,843.3498,9159.0
2025-03-20 13:40:00,845.54,846.34,845.12,846.34,7758.0,843.8687,844.6671,843.4496,844.6671,7758.0
2025-03-20 13:45:00,846.35,847.32,846.14,846.22,10288.0,844.6771,845.6452,844.4675,844.5474,10288.0
2025-03-20 13:50:00,846.16,846.56,845.23,845.4,12574.0,844.4875,844.8867,843.5593,843.729,12574.0
2025-03-20 13:55:00,845.4,845.4,844.12,844.12,7056.0,843.729,843.729,842.4515,842.4515,7056.0
2025-03-20 14:00:00,844.49,845.35,843.8,843.83,16221.0,842.8208,843.6791,842.1322,842.1621,16221.0
2025-03-20 14:05:00,844.0,844.42,843.61,843.84,5839.0,842.3318,842.7509,841.9425,842.1721,5839.0
2025-03-20 14:10:00,843.84,843.84,841.77,841.78,48094.0,842.1721,842.1721,840.1062,840.1162,48094.0
2025-03-20 14:15:00,841.77,841.98,840.06,840.26,48328.0,840.1062,840.3158,838.3996,838.5992,48328.0
2025-03-20 14:20:00,840.05,840.2,838.93,839.64,9478.0,838.3896,838.5393,837.2718,837.9804,9478.0
2025-03-20 14:25:00,839.53,839.97,838.49,838.57,8220.0,837.8706,838.3097,836.8327,836.9125,8220.0
2025-03-20 14:30:00,838.43,838.5,837.28,838.17,10594.0,836.7728,836.8426,835.6251,836.5133,10594.0
2025-03-20 14:35:00,838.62,841.58,838.62,841.08,16451.0,836.9624,839.9166,836.9624,839.4175,16451.0
2025-03-20 14:40:00,840.97,840.97,838.32,838.32,6177.0,839.3078,839.3078,836.663,836.663,6177.0
2025-03-20 14:45:00,838.24,839.62,837.21,839.18,20536.0,836.5832,837.9604,835.5552,837.5213,20536.0
2025-03-20 14:50:00,839.62,841.38,839.45,841.06,7231.0,837.9604,839.717,837.7908,839.3976,7231.0
2025-03-20 14:55:00,841.28,841.36,839.75,840.05,10355.0,839.6172,839.697,838.0902,838.3896,10355.0
2025-03-20 15:00:00,840.05,842.64,839.59,842.52,8608.0,838.3896,840.9745,837.9305,840.8547,8608.0
2025-03-20 15:05:00,842.98,843.43,841.45,842.1,11657.0,841.3138,841.7629,839.7868,840.4355,11657.0
2025-03-20 15:10:00,842.45,843.27,842.13,842.51,7897.0,840.7848,841.6032,840.4655,840.8447,7897.0
2025-03-20 15:15:00,842.61,844.52,842.55,844.07,13994.0,840.9445,842.8507,840.8846,842.4016,13994.0
2025-03-20 15:20:00,844.07,846.1,844.03,846.1,26938.0,842.4016,844.4276,842.3617,844.4276,26938.0
2025-03-20 15:25:00,845.64,845.64,843.01,843.46,11718.0,843.9685,843.9685,841.3437,841.7928,11718.0
2025-03-20 15:30:00,843.85,844.62,843.12,844.51,9842.0,842.1821,842.9505,841.4535,842.8408,9842.0
2025-03-20 15:35:00,843.96,845.25,843.78,844.52,11945.0,842.2919,843.5793,842.1122,842.8507,11945.0
2025-03-20 15:40:00,844.73,845.37,844.45,845.05,9385.0,843.0603,843.6991,842.7809,843.3797,9385.0
2025-03-20 15:45:00,845.37,846.65,844.61,846.09,14612.0,843.6991,844.9765,842.9406,844.4176,14612.0
2025-03-20 15:50:00,845.97,846.02,843.78,843.84,27625.0,844.2979,844.3478,842.1122,842.1721,27625.0
2025-03-20 15:55:00,844.0,845.39,842.5,843.09,94459.0,842.3318,843.719,840.8347,841.4236,94459.0
2025-03-21 09:30:00,837.8,838.96,833.53,836.37,491902.0,836.144,837.3017,831.8825,834.7169,491902.0
2025-03-21 09:35:00,836.04,836.37,825.32,828.17,41332.0,834.3875,834.7169,823.6887,826.5331,41332.0
2025-03-21 09:40:00,828.93,835.51,828.39,833.0,21372.0,827.2916,833.8586,826.7526,831.3535,21372.0
2025-03-21 09:45:00,833.69,838.2,833.2,838.2,21057.0,832.0422,836.5432,831.5531,836.5432,21057.0
2025-03-21 09:50:00,837.56,839.99,837.11,839.52,17497.0,835.9045,838.3297,835.4554,837.8606,17497.0
2025-03-21 09:55:00,839.52,841.67,838.25,841.0,13726.0,837.8606,840.0064,836.5931,839.3377,13726.0
2025-03-21 10:00:00,841.25,841.25,838.66,839.22,13287.0,839.5872,839.5872,837.0023,837.5612,13287.0
2025-03-21 10:05:00,839.29,841.98,837.89,839.53,17024.0,837.6311,840.3158,836.2339,837.8706,17024.0
2025-03-21 10:10:00,839.47,840.2,838.15,839.69,9961.0,837.8107,838.5393,836.4933,838.0303,9961.0
2025-03-21 10:15:00,839.44,841.09,837.91,841.09,11204.0,837.7808,839.4275,836.2538,839.4275,11204.0
2025-03-21 10:20:00,840.65,842.04,839.24,842.03,8660.0,838.9884,840.3756,837.5812,840.3657,8660.0
2025-03-21 10:25:00,842.09,842.09,840.74,841.27,7368.0,840.4255,840.4255,839.0782,839.6072,7368.0
2025-03-21 10:30:00,841.63,845.65,841.09,845.32,29489.0,839.9665,843.9785,839.4275,843.6492,29489.0
2025-03-21 10:35:00,845.15,846.0,844.38,845.32,21580.0,843.4795,844.3278,842.711,843.6492,21580.0
2025-03-21 10:40:00,844.99,847.29,844.98,846.92,22557.0,843.3198,845.6153,843.3098,845.246,22557.0
2025-03-21 10:45:00,846.88,847.9,846.11,847.37,23312.0,845.2061,846.2241,844.4376,845.6951,23312.0
2025-03-21 10:50:00,847.42,847.99,846.5,846.98,23895.0,845.745,846.3139,844.8268,845.3059,23895.0
2025-03-21 10:55:00,846.98,849.22,846.63,849.13,25941.0,845.3059,847.5415,844.9566,847.4516,25941.0
2025-03-21 11:00:00,849.15,849.38,848.2,848.94,24118.0,847.4716,847.7011,846.5235,847.262,24118.0
2025-03-21 11:05:00,848.98,850.43,848.25,850.33,32387.0,847.3019,848.7491,846.5734,848.6493,32387.0
2025-03-21 11:10:00,850.27,850.28,847.24,848.07,21835.0,848.5894,848.5994,845.5654,846.3937,21835.0
2025-03-21 11:15:00,847.85,848.18,844.95,845.45,16070.0,846.1742,846.5035,843.2799,843.7789,16070.0
2025-03-21 11:20:00,845.36,845.42,841.76,842.43,19409.0,843.6891,843.749,840.0962,840.7649,19409.0
2025-03-21 11:25:00,841.94,842.28,840.79,841.63,11406.0,840.2758,840.6152,839.1281,839.9665,11406.0
2025-03-21 11:30:00,841.63,843.78,841.35,841.88,13039.0,839.9665,842.1122,839.687,840.216,13039.0
2025-03-21 11:35:00,841.86,842.76,840.56,840.97,10053.0,840.196,841.0942,838.8986,839.3078,10053.0
2025-03-21 11:40:00,840.77,841.0,837.68,838.11,15830.0,839.1082,839.3377,836.0243,836.4534,15830.0
2025-03-21 11:45:00,838.1,838.1,837.2,837.26,7028.0,836.4434,836.4434,835.5452,835.6051,7028.0
2025-03-21 11:50:00,837.02,838.18,835.92,836.8,8964.0,835.3656,836.5233,834.2677,835.146,8964.0
2025-03-21 11:55:00,837.01,839.07,837.0,837.96,13910.0,835.3556,837.4115,835.3456,836.3037,13910.0
2025-03-21 12:00:00,837.96,838.68,836.35,837.93,9000.0,836.3037,837.0223,834.6969,836.2738,9000.0
2025-03-21 12:05:00,838.05,839.46,837.5,839.09,9619.0,836.3935,837.8007,835.8446,837.4315,9619.0
2025-03-21 12:10:00,839.46,841.94,839.41,840.93,10675.0,837.8007,840.2758,837.7508,839.2678,10675.0
2025-03-21 12:15:00,840.93,841.75,840.27,840.87,11119.0,839.2678,840.0862,838.6091,839.208,11119.0
2025-03-21 12:20:00,840.86,842.11,840.59,841.7,9529.0,839.198,840.4455,838.9285,840.0363,9529.0
2025-03-21 12:25:00,841.69,842.21,841.24,841.85,12553.0,840.0263,840.5453,839.5772,840.186,12553.0
2025-03-21 12:30:00,841.5,842.35,840.43,841.87,22119.0,839.8367,840.685,838.7688,840.206,22119.0
2025-03-21 12:35:00,841.9,841.9,840.21,841.18,14124.0,840.2359,840.2359,838.5493,839.5173,14124.0
2025-03-21 12:40:00,841.08,841.43,840.22,840.22,3844.0,839.4175,839.7669,838.5592,838.5592,3844.0
2025-03-21 12:45:00,840.95,843.76,840.87,843.63,9268.0,839.2878,842.0922,839.208,841.9625,9268.0
2025-03-21 12:50:00,843.63,843.64,841.77,841.8,19088.0,841.9625,841.9725,840.1062,840.1361,19088.0
2025-03-21 12:55:00,842.0,843.3,842.0,842.88,5731.0,840.3357,841.6332,840.3357,841.214,5731.0
2025-03-21 13:00:00,842.99,845.58,842.57,845.55,15180.0,841.3238,843.9087,840.9046,843.8787,15180.0
2025-03-21 13:05:00,845.43,845.58,843.96,844.75,16008.0,843.7589,843.9087,842.2919,843.0803,16008.0
2025-03-21 13:10:00,844.88,845.02,843.7,844.88,10414.0,843.21,843.3498,842.0324,843.21,10414.0
2025-03-21 13:15:00,844.87,844.96,843.77,843.82,6196.0,843.2001,843.2899,842.1022,842.1521,6196.0
2025-03-21 13:20:00,843.86,845.47,843.81,845.38,13597.0,842.1921,843.7989,842.1421,843.709,13597.0
2025-03-21 13:25:00,845.74,846.25,844.64,846.03,15308.0,844.0683,844.5773,842.9705,844.3578,15308.0
2025-03-21 13:30:00,845.26,846.36,845.16,846.26,5047.0,843.5893,844.6871,843.4895,844.5873,5047.0
2025-03-21 13:35:00,846.41,848.0,845.71,847.98,17910.0,844.737,846.3239,844.0384,846.3039,17910.0
2025-03-21 13:40:00,847.96,847.96,845.0,845.01,9686.0,846.2839,846.2839,843.3298,843.3398,9686.0
2025-03-21 13:45:00,844.81,845.31,844.0,845.09,5956.0,843.1402,843.6392,842.3318,843.4196,5956.0
2025-03-21 13:50:00,845.13,845.13,843.41,843.41,4777.0,843.4595,843.4595,841.7429,841.7429,4777.0
2025-03-21 13:55:00,843.4,843.77,841.25,842.27,6764.0,841.733,842.1022,839.5872,840.6052,6764.0
2025-03-21 14:00:00,842.45,844.12,842.4,843.86,11969.0,840.7848,842.4515,840.7349,842.1921,11969.0
2025-03-21 14:05:00,844.22,844.22,842.48,843.28,9273.0,842.5513,842.5513,840.8148,841.6132,9273.0
2025-03-21 14:10:00,843.47,843.53,842.63,843.43,9435.0,841.8028,841.8627,840.9645,841.7629,9435.0
2025-03-21 14:15:00,843.3,843.6,842.5,842.76,9104.0,841.6332,841.9326,840.8347,841.0942,9104.0
2025-03-21 14:20:00,842.72,842.83,841.66,842.03,5963.0,841.0543,841.1641,839.9964,840.3657,5963.0
2025-03-21 14:25:00,842.03,842.03,840.46,840.46,5063.0,840.3657,840.3657,838.7988,838.7988,5063.0
2025-03-21 14:30:00,840.51,841.42,840.51,841.42,7684.0,838.8487,839.7569,838.8487,839.7569,7684.0
2025-03-21 14:35:00,841.37,843.3,841.24,842.88,4373.0,839.707,841.6332,839.5772,841.214,4373.0
2025-03-21 14:40:00,842.68,843.43,842.57,842.87,8700.0,841.0144,841.7629,840.9046,841.204,8700.0
2025-03-21 14:45:00,842.87,842.87,841.66,842.04,8698.0,841.204,841.204,839.9964,840.3756,8698.0
2025-03-21 14:50:00,841.5,842.04,840.98,840.98,8264.0,839.8367,840.3756,839.3177,839.3177,8264.0
2025-03-21 14:55:00,841.49,842.23,841.17,841.5,6334.0,839.8267,840.5653,839.5074,839.8367,6334.0
2025-03-21 15:00:00,841.56,841.56,840.19,840.21,6099.0,839.8966,839.8966,838.5293,838.5493,6099.0
2025-03-21 15:05:00,840.2,841.12,840.2,840.47,7133.0,838.5393,839.4575,838.5393,838.8088,7133.0
2025-03-21 15:10:00,840.54,840.54,838.99,839.81,15146.0,838.8786,838.8786,837.3317,838.1501,15146.0
2025-03-21 15:15:00,839.78,840.43,839.28,840.3,8678.0,838.1201,838.7688,837.6211,838.6391,8678.0
2025-03-21 15:20:00,840.4,840.8,839.58,840.69,10091.0,838.7389,839.1381,837.9205,839.0283,10091.0
2025-03-21 15:25:00,840.62,841.67,840.54,841.05,14994.0,838.9585,840.0064,838.8786,839.3876,14994.0
2025-03-21 15:30:00,841.35,841.63,840.69,841.19,22030.0,839.687,839.9665,839.0283,839.5273,22030.0
2025-03-21 15:35:00,841.37,842.99,840.97,841.43,11283.0,839.707,841.3238,839.3078,839.7669,11283.0
2025-03-21 15:40:00,841.58,841.67,840.72,840.97,13752.0,839.9166,840.0064,839.0583,839.3078,13752.0
2025-03-21 15:45:00,840.72,843.0,840.72,841.95,18328.0,839.0583,841.3338,839.0583,840.2858,18328.0
2025-03-21 15:50:00,842.14,842.5,838.83,839.61,23082.0,840.4755,840.8347,837.172,837.9505,23082.0
2025-03-21 15:55:00,840.26,841.52,836.3,837.83,110089.0,838.5992,839.8567,834.647,836.174,110089.0
2025-03-24 09:30:00,845.32,845.32,837.76,841.54,65040.0,843.6492,843.6492,836.1041,839.8766,65040.0
2025-03-24 09:35:00,842.26,847.43,841.33,846.68,22477.0,840.5952,845.755,839.6671,845.0065,22477.0
2025-03-24 09:40:00,846.65,847.27,844.59,845.76,20057.0,844.9765,845.5953,842.9206,844.0883,20057.0
2025-03-24 09:45:00,845.53,848.52,845.0,847.73,13360.0,843.8587,846.8428,843.3298,846.0544,13360.0
2025-03-24 09:50:00,847.51,848.0,845.87,847.37,12892.0,845.8348,846.3239,844.1981,845.6951,12892.0
2025-03-24 09:55:00,847.39,849.6,847.07,849.36,8205.0,845.7151,847.9207,845.3957,847.6812,8205.0
2025-03-24 10:00:00,849.99,850.0,847.26,847.83,13902.0,848.3099,848.3199,845.5853,846.1542,13902.0
2025-03-24 10:05:00,847.91,848.33,846.15,846.5,9627.0,846.234,846.6532,844.4775,844.8268,9627.0
2025-03-24 10:10:00,847.16,848.0,846.15,848.0,14447.0,845.4855,846.3239,844.4775,846.3239,14447.0
2025-03-24 10:15:00,847.51,849.01,846.22,846.31,14572.0,845.8348,847.3319,844.5474,844.6372,14572.0
2025-03-24 10:20:00,846.58,849.87,845.18,848.75,10443.0,844.9067,848.1902,843.5094,847.0724,10443.0
2025-03-24 10:25:00,848.58,851.13,848.3,849.32,22370.0,846.9027,849.4477,846.6233,847.6413,22370.0
2025-03-24 10:30:00,849.38,850.03,848.06,848.96,16279.0,847.7011,848.3499,846.3837,847.282,16279.0
2025-03-24 10:35:00,849.02,850.01,848.65,849.26,7781.0,847.3419,848.3299,846.9726,847.5814,7781.0
2025-03-24 10:40:00,849.48,849.82,848.47,849.52,5631.0,847.8009,848.1403,846.7929,847.8409,5631.0
2025-03-24 10:45:00,849.66,851.7,849.41,851.66,9488.0,847.9806,850.0166,847.7311,849.9766,9488.0
2025-03-24 10:50:00,851.69,853.81,851.67,853.47,14750.0,850.0066,852.1224,849.9866,851.7831,14750.0
2025-03-24 10:55:00,853.41,854.0,853.01,853.58,18215.0,851.7232,852.312,851.324,851.8928,18215.0
2025-03-24 11:00:00,853.48,853.49,851.34,851.81,6381.0,851.793,851.803,849.6573,850.1263,6381.0
2025-03-24 11:05:00,852.26,852.74,851.18,852.03,5716.0,850.5754,851.0545,849.4976,850.3459,5716.0
2025-03-24 11:10:00,851.8,852.91,851.57,852.12,8295.0,850.1164,851.2242,849.8868,850.4357,8295.0
2025-03-24 11:15:00,852.21,853.67,851.87,853.55,6345.0,850.5255,851.9827,850.1862,851.8629,6345.0
2025-03-24 11:20:00,853.29,855.0,853.02,854.84,15675.0,851.6034,853.31,851.3339,853.1503,15675.0
2025-03-24 11:25:00,854.53,855.05,852.35,852.42,15244.0,852.841,853.3599,850.6653,850.7351,15244.0
2025-03-24 11:30:00,852.82,853.97,852.35,853.97,9591.0,851.1343,852.2821,850.6653,852.2821,9591.0
2025-03-24 11:35:00,854.01,855.72,853.02,853.56,11402.0,852.322,854.0286,851.3339,851.8729,11402.0
2025-03-24 11:40:00,853.56,855.05,853.02,855.04,9411.0,851.8729,853.3599,851.3339,853.35,9411.0
2025-03-24 11:45:00,855.05,856.55,855.0,856.54,18663.0,853.3599,854.857,853.31,854.847,18663.0
2025-03-24 11:50:00,856.55,858.63,856.43,858.63,8511.0,854.857,856.9329,854.7372,856.9329,8511.0
2025-03-24 11:55:00,858.66,859.58,858.45,858.94,14710.0,856.9628,857.881,856.7532,857.2422,14710.0
2025-03-24 12:00:00,858.94,860.45,858.57,860.45,9656.0,857.2422,858.7493,856.873,858.7493,9656.0
2025-03-24 12:05:00,860.77,861.22,860.06,860.29,12855.0,859.0686,859.5177,858.36,858.5896,12855.0
2025-03-24 12:10:00,860.23,860.66,860.08,860.43,5655.0,858.5297,858.9588,858.38,858.7293,5655.0
2025-03-24 12:15:00,860.55,860.79,859.84,860.0,11435.0,858.8491,859.0886,858.1405,858.3001,11435.0
2025-03-24 12:20:00,860.14,861.34,859.74,861.26,3669.0,858.4399,859.6375,858.0407,859.5577,3669.0
2025-03-24 12:25:00,861.68,862.05,858.67,858.97,27631.0,859.9768,860.3461,856.9728,857.2722,27631.0
2025-03-24 12:30:00,858.96,860.2,858.72,860.0,11980.0,857.2622,858.4998,857.0227,858.3001,11980.0
2025-03-24 12:35:00,860.18,860.4,858.34,858.34,11706.0,858.4798,858.6994,856.6434,856.6434,11706.0
2025-03-24 12:40:00,858.49,859.7,858.11,859.19,5787.0,856.7931,858.0007,856.4139,857.4917,5787.0
2025-03-24 12:45:00,859.74,860.68,859.44,860.18,13085.0,858.0407,858.9788,857.7413,858.4798,13085.0
2025-03-24 12:50:00,860.89,861.4,860.14,860.98,10047.0,859.1884,859.6974,858.4399,859.2782,10047.0
2025-03-24 12:55:00,860.98,861.36,860.32,860.79,17318.0,859.2782,859.6575,858.6195,859.0886,17318.0
2025-03-24 13:00:00,860.85,862.01,860.38,862.01,9424.0,859.1485,860.3062,858.6794,860.3062,9424.0
2025-03-24 13:05:00,861.73,862.41,860.93,862.16,12201.0,860.0267,860.7054,859.2283,860.4559,12201.0
2025-03-24 13:10:00,862.2,863.1,862.07,862.95,23672.0,860.4958,861.394,860.3661,861.2443,23672.0
2025-03-24 13:15:00,863.02,863.72,862.68,863.72,18477.0,861.3142,862.0128,860.9749,862.0128,18477.0
2025-03-24 13:20:00,863.72,863.79,859.58,859.93,15506.0,862.0128,862.0827,857.881,858.2303,15506.0
2025-03-24 13:25:00,860.03,860.84,859.3,860.67,7329.0,858.3301,859.1385,857.6015,858.9688,7329.0
2025-03-24 13:30:00,860.67,861.68,859.52,859.66,12118.0,858.9688,859.9768,857.8211,857.9608,12118.0
2025-03-24 13:35:00,859.78,860.16,858.84,859.96,8729.0,858.0806,858.4598,857.1424,858.2602,8729.0
2025-03-24 13:40:00,859.95,860.34,859.29,859.53,4810.0,858.2502,858.6395,857.5916,857.8311,4810.0
2025-03-24 13:45:00,859.53,860.53,859.32,860.53,5960.0,857.8311,858.8291,857.6215,858.8291,5960.0
2025-03-24 13:50:00,860.56,860.56,858.83,859.26,5220.0,858.859,858.859,857.1325,857.5616,5220.0
2025-03-24 13:55:00,859.38,859.49,858.14,858.83,3369.0,857.6814,857.7912,856.4438,857.1325,3369.0
2025-03-24 14:00:00,859.1,859.25,857.29,857.45,16154.0,857.4019,857.5516,855.5955,855.7552,16154.0
2025-03-24 14:05:00,857.78,859.09,857.45,859.09,5841.0,856.0845,857.3919,855.7552,857.3919,5841.0
2025-03-24 14:10:00,859.1,859.49,858.75,859.15,5921.0,857.4019,857.7912,857.0526,857.4518,5921.0
2025-03-24 14:15:00,859.2,860.32,859.1,859.29,7166.0,857.5017,858.6195,857.4019,857.5916,7166.0
2025-03-24 14:20:00,859.11,860.22,859.11,859.44,4946.0,857.4119,858.5197,857.4119,857.7413,4946.0
2025-03-24 14:25:00,859.45,860.72,859.44,860.16,9203.0,857.7512,859.0187,857.7413,858.4598,9203.0
2025-03-24 14:30:00,859.87,860.32,859.29,859.46,9044.0,858.1704,858.6195,857.5916,857.7612,9044.0
2025-03-24 14:35:00,859.45,860.46,858.8,860.06,7434.0,857.7512,858.7592,857.1025,858.36,7434.0
2025-03-24 14:40:00,860.02,861.59,859.52,861.01,9103.0,858.3201,859.887,857.8211,859.3082,9103.0
2025-03-24 14:45:00,861.26,861.84,860.24,861.0,12018.0,859.5577,860.1365,858.5397,859.2982,12018.0
2025-03-24 14:50:00,861.0,862.11,860.76,861.7,6980.0,859.2982,860.406,859.0586,859.9968,6980.0
2025-03-24 14:55:00,861.69,861.69,860.99,861.49,6748.0,859.9868,859.9868,859.2882,859.7872,6748.0
2025-03-24 15:00:00,861.51,861.71,860.77,861.24,10672.0,859.8072,860.0068,859.0686,859.5377,10672.0
2025-03-24 15:05:00,860.92,862.0,860.6,860.6,10273.0,859.2183,860.2962,858.899,858.899,10273.0
2025-03-24 15:10:00,860.65,860.87,859.46,859.73,9104.0,858.9489,859.1684,857.7612,858.0307,9104.0
2025-03-24 15:15:00,859.55,860.09,859.46,859.52,16461.0,857.851,858.39,857.7612,857.8211,16461.0
2025-03-24 15:20:00,859.52,861.53,859.38,861.04,9540.0,857.8211,859.8271,857.6814,859.3381,9540.0
2025-03-24 15:25:00,861.23,862.28,861.17,862.25,10198.0,859.5277,860.5756,859.4678,860.5457,10198.0
2025-03-24 15:30:00,862.5,863.0,861.81,863.0,12884.0,860.7952,861.2942,860.1066,861.2942,12884.0
2025-03-24 15:35:00,862.74,863.69,862.4,863.66,17649.0,861.0347,861.9829,860.6954,861.9529,17649.0
2025-03-24 15:40:00,863.65,863.99,863.1,863.73,28000.0,861.9429,862.2823,861.394,862.0228,28000.0
2025-03-24 15:45:00,863.73,865.44,863.65,864.55,35755.0,862.0228,863.7294,861.9429,862.8412,35755.0
2025-03-24 15:50:00,864.86,865.24,863.47,864.75,41572.0,863.1505,863.5298,861.7633,863.0408,41572.0
2025-03-24 15:55:00,864.83,866.87,864.35,864.35,93746.0,863.1206,865.1566,862.6416,862.6416,93746.0
2025-03-25 09:30:00,869.55,874.92,868.16,871.77,85082.0,867.8313,873.1907,866.444,870.0469,85082.0
2025-03-25 09:35:00,870.8,871.47,865.73,866.85,25636.0,869.0788,869.7475,864.0188,865.1366,25636.0
2025-03-25 09:40:00,866.92,869.23,866.59,867.99,20742.0,865.2065,867.5119,864.8771,866.2744,20742.0
2025-03-25 09:45:00,867.48,867.87,864.65,864.66,15460.0,865.7654,866.1546,862.941,862.9509,15460.0
2025-03-25 09:50:00,864.72,868.32,864.72,865.47,16183.0,863.0108,866.6037,863.0108,863.7593,16183.0
2025-03-25 09:55:00,865.46,865.74,862.55,863.03,14018.0,863.7494,864.0288,860.8451,861.3242,14018.0
2025-03-25 10:00:00,863.56,864.63,860.76,864.05,12519.0,861.8531,862.921,859.0586,862.3421,12519.0
2025-03-25 10:05:00,863.46,865.67,863.39,864.96,26394.0,861.7533,863.9589,861.6834,863.2503,26394.0
2025-03-25 10:10:00,864.96,865.0,862.33,862.33,30040.0,863.2503,863.2903,860.6255,860.6255,30040.0
2025-03-25 10:15:00,862.68,864.07,861.0,863.27,14593.0,860.9749,862.3621,859.2982,861.5637,14593.0
2025-03-25 10:20:00,863.01,865.0,863.01,864.2,6441.0,861.3042,863.2903,861.3042,862.4918,6441.0
2025-03-25 10:25:00,864.22,866.71,863.6,864.32,9946.0,862.5118,864.9969,861.893,862.6116,9946.0
2025-03-25 10:30:00,865.11,865.28,863.81,865.05,8124.0,863.4,863.5697,862.1026,863.3402,8124.0
2025-03-25 10:35:00,864.75,865.28,862.32,862.55,11981.0,863.0408,863.5697,860.6156,860.8451,11981.0
2025-03-25 10:40:00,862.18,862.98,862.0,862.5,5988.0,860.4758,861.2743,860.2962,860.7952,5988.0
2025-03-25 10:45:00,862.73,863.48,861.14,861.27,15459.0,861.0248,861.7733,859.4379,859.5676,15459.0
2025-03-25 10:50:00,861.28,862.2,860.02,862.2,20507.0,859.5776,860.4958,858.3201,860.4958,20507.0
2025-03-25 10:55:00,861.39,862.89,861.0,862.5,10456.0,859.6874,861.1844,859.2982,860.7952,10456.0
2025-03-25 11:00:00,862.32,863.24,862.06,862.81,8220.0,860.6156,861.5337,860.3561,861.1046,8220.0
2025-03-25 11:05:00,863.4,863.53,862.5,862.95,14070.0,861.6934,861.8232,860.7952,861.2443,14070.0
2025-03-25 11:10:00,862.95,864.61,862.6,863.21,17265.0,861.2443,862.901,860.895,861.5038,17265.0
2025-03-25 11:15:00,863.1,863.44,862.74,863.03,9654.0,861.394,861.7333,861.0347,861.3242,9654.0
2025-03-25 11:20:00,863.03,863.44,862.09,862.81,19946.0,861.3242,861.7333,860.386,861.1046,19946.0
2025-03-25 11:25:00,862.32,862.85,862.22,862.29,2484.0,860.6156,861.1445,860.5158,860.5856,2484.0
2025-03-25 11:30:00,862.67,862.94,862.15,862.74,8771.0,860.9649,861.2343,860.4459,861.0347,8771.0
2025-03-25 11:35:00,862.57,863.74,862.5,863.74,7738.0,860.8651,862.0328,860.7952,862.0328,7738.0
2025-03-25 11:40:00,863.18,864.55,863.18,864.45,5491.0,861.4739,862.8412,861.4739,862.7414,5491.0
2025-03-25 11:45:00,864.39,864.54,863.03,863.04,7583.0,862.6815,862.8312,861.3242,861.3341,7583.0
2025-03-25 11:50:00,862.93,862.93,860.65,860.95,5451.0,861.2244,861.2244,858.9489,859.2483,5451.0
2025-03-25 11:55:00,861.24,861.24,859.63,859.91,5610.0,859.5377,859.5377,857.9309,858.2103,5610.0
2025-03-25 12:00:00,860.15,861.15,859.41,860.3,7046.0,858.4499,859.4479,857.7113,858.5996,7046.0
2025-03-25 12:05:00,860.31,860.47,859.02,860.06,15086.0,858.6095,858.7692,857.3221,858.36,15086.0
2025-03-25 12:10:00,860.06,860.06,857.0,857.93,12090.0,858.36,858.36,855.3061,856.2342,12090.0
2025-03-25 12:15:00,857.5,858.11,856.14,856.92,8023.0,855.8051,856.4139,854.4478,855.2262,8023.0
2025-03-25 12:20:00,856.61,857.44,856.32,857.0,5197.0,854.9168,855.7452,854.6274,855.3061,5197.0
2025-03-25 12:25:00,856.9,857.7,855.3,856.45,9943.0,855.2063,856.0047,853.6094,854.7572,9943.0
2025-03-25 12:30:00,856.41,856.41,854.0,854.0,16580.0,854.7172,854.7172,852.312,852.312,16580.0
2025-03-25 12:35:00,854.9,854.9,854.08,854.44,4289.0,853.2102,853.2102,852.3919,852.7511,4289.0
2025-03-25 12:40:00,854.14,854.28,852.66,852.79,21487.0,852.4517,852.5915,850.9747,851.1044,21487.0
2025-03-25 12:45:00,853.27,853.27,850.94,851.54,9970.0,851.5835,851.5835,849.2581,849.8569,9970.0
2025-03-25 12:50:00,851.72,852.82,850.84,852.72,16039.0,850.0365,851.1343,849.1583,851.0345,16039.0
2025-03-25 12:55:00,853.05,853.73,852.48,853.47,7729.0,851.3639,852.0425,850.795,851.7831,7729.0
2025-03-25 13:00:00,853.51,854.76,853.51,854.73,7639.0,851.823,853.0705,851.823,853.0406,7639.0
2025-03-25 13:05:00,854.72,854.92,853.71,854.53,7346.0,853.0306,853.2302,852.0226,852.841,7346.0
2025-03-25 13:10:00,854.54,855.52,854.54,855.32,14546.0,852.8509,853.829,852.8509,853.6294,14546.0
2025-03-25 13:15:00,855.5,855.5,853.35,853.76,3566.0,853.809,853.809,851.6633,852.0725,3566.0
2025-03-25 13:20:00,854.19,854.5,853.5,854.02,8568.0,852.5016,852.811,851.813,852.332,8568.0
2025-03-25 13:25:00,853.78,854.06,852.4,852.81,8911.0,852.0924,852.3719,850.7152,851.1244,8911.0
2025-03-25 13:30:00,852.66,853.41,852.4,852.83,2906.0,850.9747,851.7232,850.7152,851.1443,2906.0
2025-03-25 13:35:00,852.4,853.35,852.4,852.99,4104.0,850.7152,851.6633,850.7152,851.304,4104.0
2025-03-25 13:40:00,853.16,853.63,853.05,853.53,6527.0,851.4737,851.9427,851.3639,851.8429,6527.0
2025-03-25 13:45:00,853.55,853.69,852.67,852.73,5497.0,851.8629,852.0026,850.9846,851.0445,5497.0
2025-03-25 13:50:00,852.66,852.66,851.48,851.84,8604.0,850.9747,850.9747,849.797,850.1563,8604.0
2025-03-25 13:55:00,851.84,852.65,851.4,851.76,6454.0,850.1563,850.9647,849.7171,850.0764,6454.0
2025-03-25 14:00:00,851.88,852.13,850.61,851.2,4190.0,850.1962,850.4457,848.9287,849.5175,4190.0
2025-03-25 14:05:00,850.96,852.3,850.29,852.22,8905.0,849.278,850.6154,848.6093,850.5355,8905.0
2025-03-25 14:10:00,852.31,852.62,852.01,852.62,4299.0,850.6253,850.9347,850.3259,850.9347,4299.0
2025-03-25 14:15:00,852.1,852.5,851.38,851.95,3886.0,850.4158,850.815,849.6972,850.2661,3886.0
2025-03-25 14:20:00,851.9,852.38,851.41,851.42,6385.0,850.2162,850.6952,849.7271,849.7371,6385.0
2025-03-25 14:25:00,851.04,851.1,850.51,850.68,3820.0,849.3579,849.4177,848.8289,848.9986,3820.0
2025-03-25 14:30:00,850.68,851.89,850.54,851.71,6232.0,848.9986,850.2062,848.8588,850.0265,6232.0
2025-03-25 14:35:00,851.97,851.99,851.3,851.49,1986.0,850.286,850.306,849.6173,849.807,1986.0
2025-03-25 14:40:00,851.63,852.41,851.52,852.15,6005.0,849.9467,850.7252,849.8369,850.4657,6005.0
2025-03-25 14:45:00,852.4,852.78,851.47,851.47,7368.0,850.7152,851.0944,849.787,849.787,7368.0
2025-03-25 14:50:00,851.45,851.45,850.96,851.45,2772.0,849.767,849.767,849.278,849.767,2772.0
2025-03-25 14:55:00,851.44,852.09,850.79,850.79,9066.0,849.7571,850.4058,849.1084,849.1084,9066.0
2025-03-25 15:00:00,850.75,850.84,849.92,850.84,6782.0,849.0684,849.1583,848.2401,849.1583,6782.0
2025-03-25 15:05:00,850.5,851.24,850.5,851.13,4544.0,848.8189,849.5575,848.8189,849.4477,4544.0
2025-03-25 15:10:00,851.39,851.74,849.97,849.98,10103.0,849.7072,850.0565,848.29,848.3,10103.0
2025-03-25 15:15:00,850.1,850.1,848.44,849.61,10092.0,848.4197,848.4197,846.763,847.9307,10092.0
2025-03-25 15:20:00,849.2,849.64,848.77,849.19,21204.0,847.5215,847.9606,847.0923,847.5115,21204.0
2025-03-25 15:25:00,849.19,849.46,848.0,848.0,20504.0,847.5115,847.781,846.3239,846.3239,20504.0
2025-03-25 15:30:00,848.15,848.77,848.15,848.4,14121.0,846.4736,847.0923,846.4736,846.7231,14121.0
2025-03-25 15:35:00,848.4,850.49,847.92,848.77,26097.0,846.7231,848.8089,846.244,847.0923,26097.0
2025-03-25 15:40:00,848.72,849.33,848.68,848.84,12717.0,847.0424,847.6512,847.0025,847.1622,12717.0
2025-03-25 15:45:00,849.15,850.08,848.18,850.08,22159.0,847.4716,848.3998,846.5035,848.3998,22159.0
2025-03-25 15:50:00,849.83,852.73,848.55,852.7,32075.0,848.1503,851.0445,846.8728,851.0146,32075.0
2025-03-25 15:55:00,852.77,853.0,851.25,852.63,72794.0,851.0844,851.314,849.5674,850.9447,72794.0
2025-03-26 09:30:00,845.69,851.41,845.43,845.44,62568.0,844.0184,849.7271,843.7589,843.7689,62568.0
2025-03-26 09:35:00,845.89,846.82,840.33,846.17,28551.0,844.218,845.1462,838.669,844.4975,28551.0
2025-03-26 09:40:00,846.0,846.55,842.0,842.58,20971.0,844.3278,844.8767,840.3357,840.9146,20971.0
2025-03-26 09:45:00,842.59,842.6,835.0,837.37,46623.0,840.9246,840.9345,833.3496,835.7149,46623.0
2025-03-26 09:50:00,837.26,838.91,835.4,836.13,32485.0,835.6051,837.2518,833.7488,834.4773,32485.0
2025-03-26 09:55:00,836.29,836.79,834.06,836.0,19002.0,834.637,835.136,832.4114,834.3476,19002.0
2025-03-26 10:00:00,836.68,841.28,835.19,840.81,31810.0,835.0262,839.6172,833.5392,839.1481,31810.0
2025-03-26 10:05:00,840.44,841.99,839.11,840.25,11319.0,838.7788,840.3257,837.4514,838.5892,11319.0
2025-03-26 10:10:00,840.74,843.77,840.17,842.65,10942.0,839.0782,842.1022,838.5093,840.9844,10942.0
2025-03-26 10:15:00,843.55,844.41,842.16,842.16,9303.0,841.8827,842.741,840.4954,840.4954,9303.0
2025-03-26 10:20:00,842.08,844.41,841.16,844.02,10587.0,840.4156,842.741,839.4974,842.3517,10587.0
2025-03-26 10:25:00,843.74,845.69,842.66,845.43,8292.0,842.0723,844.0184,840.9944,843.7589,8292.0
2025-03-26 10:30:00,845.41,846.42,844.0,844.5,12941.0,843.739,844.747,842.3318,842.8308,12941.0
2025-03-26 10:35:00,844.81,846.13,843.21,843.45,11766.0,843.1402,844.4576,841.5433,841.7829,11766.0
2025-03-26 10:40:00,843.54,844.32,843.35,843.66,6772.0,841.8727,842.6511,841.6831,841.9924,6772.0
2025-03-26 10:45:00,843.66,843.66,842.03,842.51,10661.0,841.9924,841.9924,840.3657,840.8447,10661.0
2025-03-26 10:50:00,843.35,844.77,843.32,843.87,16822.0,841.6831,843.1003,841.6531,842.202,16822.0
2025-03-26 10:55:00,843.59,844.12,842.89,843.89,10889.0,841.9226,842.4515,841.224,842.222,10889.0
2025-03-26 11:00:00,844.07,844.57,843.03,843.75,9503.0,842.4016,842.9006,841.3637,842.0823,9503.0
2025-03-26 11:05:00,843.6,844.14,842.03,842.29,16818.0,841.9326,842.4715,840.3657,840.6252,16818.0
2025-03-26 11:10:00,842.29,842.29,839.21,840.41,9334.0,840.6252,840.6252,837.5512,838.7489,9334.0
2025-03-26 11:15:00,840.37,840.86,840.0,840.68,12010.0,838.7089,839.198,838.3397,839.0183,12010.0
2025-03-26 11:20:00,840.68,840.68,839.67,839.82,11756.0,839.0183,839.0183,838.0103,838.16,11756.0
2025-03-26 11:25:00,839.82,839.91,838.76,839.91,3062.0,838.16,838.2499,837.1021,838.2499,3062.0
2025-03-26 11:30:00,839.74,840.54,839.32,839.32,8732.0,838.0802,838.8786,837.661,837.661,8732.0
2025-03-26 11:35:00,839.61,840.43,839.52,840.28,14257.0,837.9505,838.7688,837.8606,838.6191,14257.0
2025-03-26 11:40:00,840.3,840.3,838.73,838.9,2153.0,838.6391,838.6391,837.0722,837.2419,2153.0
2025-03-26 11:45:00,839.25,839.25,837.41,837.72,6866.0,837.5912,837.5912,835.7548,836.0642,6866.0
2025-03-26 11:50:00,837.72,838.14,836.69,836.94,7236.0,836.0642,836.4834,835.0362,835.2857,7236.0
2025-03-26 11:55:00,836.94,838.42,836.35,836.99,13941.0,835.2857,836.7628,834.6969,835.3356,13941.0
2025-03-26 12:00:00,836.99,837.77,836.28,836.74,5776.0,835.3356,836.1141,834.627,835.0861,5776.0
2025-03-26 12:05:00,837.16,837.95,836.36,836.7,4172.0,835.5053,836.2937,834.7069,835.0462,4172.0
2025-03-26 12:10:00,836.94,837.15,835.42,835.91,9320.0,835.2857,835.4953,833.7687,834.2578,9320.0
2025-03-26 12:15:00,836.3,836.3,835.51,835.85,3942.0,834.647,834.647,833.8586,834.1979,3942.0
2025-03-26 12:20:00,836.19,836.61,835.6,836.23,4192.0,834.5372,834.9564,833.9484,834.5771,4192.0
2025-03-26 12:25:00,836.61,837.45,836.05,836.17,10126.0,834.9564,835.7947,834.3975,834.5173,10126.0
2025-03-26 12:30:00,836.81,837.15,835.52,835.68,5120.0,835.156,835.4953,833.8685,834.0282,5120.0
2025-03-26 12:35:00,835.68,836.79,835.24,836.74,12952.0,834.0282,835.136,833.5891,835.0861,12952.0
2025-03-26 12:40:00,836.48,836.74,834.75,835.46,12942.0,834.8266,835.0861,833.1001,833.8087,12942.0
2025-03-26 12:45:00,835.07,837.3,835.06,837.27,7626.0,833.4194,835.645,833.4094,835.6151,7626.0
2025-03-26 12:50:00,837.3,837.3,834.6,835.59,23335.0,835.645,835.645,832.9504,833.9384,23335.0
2025-03-26 12:55:00,835.62,836.28,834.9,835.41,8913.0,833.9683,834.627,833.2498,833.7588,8913.0
2025-03-26 13:00:00,835.62,835.7,834.88,834.88,6909.0,833.9683,834.0482,833.2298,833.2298,6909.0
2025-03-26 13:05:00,835.01,835.49,834.8,835.44,7496.0,833.3595,833.8386,833.15,833.7887,7496.0
2025-03-26 13:10:00,835.78,836.39,835.09,836.06,6661.0,834.128,834.7368,833.4394,834.4075,6661.0
2025-03-26 13:15:00,835.65,835.74,834.17,835.18,19195.0,833.9983,834.0881,832.5212,833.5292,19195.0
2025-03-26 13:20:00,835.3,835.48,834.36,835.03,14101.0,833.649,833.8286,832.7108,833.3795,14101.0
2025-03-26 13:25:00,835.09,835.88,835.08,835.17,4896.0,833.4394,834.2278,833.4294,833.5192,4896.0
2025-03-26 13:30:00,835.07,835.47,834.89,835.47,4107.0,833.4194,833.8186,833.2398,833.8186,4107.0
2025-03-26 13:35:00,835.47,835.47,833.0,833.87,15803.0,833.8186,833.8186,831.3535,832.2218,15803.0
2025-03-26 13:40:00,834.03,836.18,834.02,835.35,8239.0,832.3815,834.5272,832.3715,833.6989,8239.0
2025-03-26 13:45:00,835.5,835.79,834.33,834.62,5121.0,833.8486,834.138,832.6809,832.9703,5121.0
2025-03-26 13:50:00,834.99,835.31,834.7,834.97,4218.0,833.3396,833.659,833.0502,833.3196,4218.0
2025-03-26 13:55:00,834.9,834.9,833.69,834.22,5897.0,833.2498,833.2498,832.0422,832.5711,5897.0
2025-03-26 14:00:00,834.48,835.04,834.18,834.48,8484.0,832.8306,833.3895,832.5312,832.8306,8484.0
2025-03-26 14:05:00,834.65,834.65,833.22,834.27,8218.0,833.0003,833.0003,831.5731,832.621,8218.0
2025-03-26 14:10:00,834.75,835.54,834.39,835.16,3258.0,833.1001,833.8885,832.7408,833.5092,3258.0
2025-03-26 14:15:00,835.15,835.15,833.0,833.0,14048.0,833.4993,833.4993,831.3535,831.3535,14048.0
2025-03-26 14:20:00,832.64,833.57,832.42,833.28,3842.0,830.9942,831.9224,830.7747,831.633,3842.0
2025-03-26 14:25:00,833.54,835.24,833.53,834.55,6283.0,831.8924,833.5891,831.8825,832.9005,6283.0
2025-03-26 14:30:00,835.31,835.78,833.65,833.65,4822.0,833.659,834.128,832.0022,832.0022,4822.0
2025-03-26 14:35:00,833.54,833.73,833.24,833.43,3510.0,831.8924,832.0821,831.593,831.7827,3510.0
2025-03-26 14:40:00,833.23,834.46,832.4,832.41,7674.0,831.5831,832.8106,830.7547,830.7647,7674.0
2025-03-26 14:45:00,832.68,832.74,830.31,831.09,10639.0,831.0341,831.094,828.6688,829.4473,10639.0
2025-03-26 14:50:00,831.09,831.61,830.54,830.54,12977.0,829.4473,829.9663,828.8984,828.8984,12977.0
2025-03-26 14:55:00,830.5,830.5,828.58,829.87,19674.0,828.8585,828.8585,826.9423,828.2297,19674.0
2025-03-26 15:00:00,829.63,829.91,828.69,828.69,7287.0,827.9902,828.2696,827.052,827.052,7287.0
2025-03-26 15:05:00,828.73,828.89,827.57,827.57,16090.0,827.092,827.2516,825.9342,825.9342,16090.0
2025-03-26 15:10:00,827.83,830.09,827.52,829.81,13148.0,826.1937,828.4493,825.8843,828.1698,13148.0
2025-03-26 15:15:00,829.87,831.4,829.82,830.05,12238.0,828.2297,829.7567,828.1798,828.4093,12238.0
2025-03-26 15:20:00,830.06,831.84,829.33,830.57,11881.0,828.4193,830.1958,827.6908,828.9283,11881.0
2025-03-26 15:25:00,830.45,830.94,828.36,828.36,16277.0,828.8086,829.2976,826.7227,826.7227,16277.0
2025-03-26 15:30:00,828.62,830.62,828.23,828.31,24364.0,826.9822,828.9782,826.5929,826.6728,24364.0
2025-03-26 15:35:00,828.75,829.47,826.4,826.82,33443.0,827.1119,827.8305,824.7666,825.1857,33443.0
2025-03-26 15:40:00,827.18,829.92,827.02,829.66,27839.0,825.545,828.2796,825.3853,828.0201,27839.0
2025-03-26 15:45:00,829.69,830.18,827.64,828.33,26462.0,828.0501,828.5391,826.0041,826.6927,26462.0
2025-03-26 15:50:00,828.18,829.1,827.82,828.17,58670.0,826.543,827.4612,826.1838,826.5331,58670.0
2025-03-26 15:55:00,828.19,828.36,826.43,826.48,81237.0,826.553,826.7227,824.7965,824.8464,81237.0
2025-03-27 09:30:00,822.82,826.77,821.34,823.08,48148.0,821.1936,825.1358,819.7166,821.4531,48148.0
2025-03-27 09:35:00,822.27,824.0,819.0,819.59,16907.0,820.6447,822.3713,817.3812,817.97,16907.0
2025-03-27 09:40:00,819.75,821.79,819.42,821.79,13198.0,818.1297,820.1657,817.8004,820.1657,13198.0
2025-03-27 09:45:00,820.99,823.48,820.86,821.93,15191.0,819.3673,821.8523,819.2375,820.3054,15191.0
2025-03-27 09:50:00,822.29,822.74,818.09,820.05,12890.0,820.6647,821.1138,816.473,818.4291,12890.0
2025-03-27 09:55:00,820.4,823.76,820.4,823.41,6239.0,818.7784,822.1318,818.7784,821.7825,6239.0
2025-03-27 10:00:00,823.91,825.98,822.67,822.67,8131.0,822.2815,824.3474,821.0439,821.0439,8131.0
2025-03-27 10:05:00,823.64,823.64,821.06,821.06,5849.0,822.012,822.012,819.4371,819.4371,5849.0
2025-03-27 10:10:00,822.68,823.79,821.0,823.79,14183.0,821.0539,822.1617,819.3772,822.1617,14183.0
2025-03-27 10:15:00,823.09,824.0,820.27,820.27,9101.0,821.4631,822.3713,818.6487,818.6487,9101.0
2025-03-27 10:20:00,820.0,820.82,816.68,818.74,10149.0,818.3792,819.1976,815.0658,817.1217,10149.0
2025-03-27 10:25:00,818.16,820.51,818.07,820.51,9126.0,816.5428,818.8882,816.453,818.8882,9126.0
2025-03-27 10:30:00,820.01,822.02,819.82,820.65,10714.0,818.3892,820.3952,818.1996,819.0279,10714.0
2025-03-27 10:35:00,820.62,823.4,820.61,822.8,6283.0,818.998,821.7725,818.988,821.1737,6283.0
2025-03-27 10:40:00,822.59,824.0,821.69,822.64,6860.0,820.9641,822.3713,820.0659,821.014,6860.0
2025-03-27 10:45:00,822.51,823.08,821.9,821.9,7263.0,820.8843,821.4531,820.2755,820.2755,7263.0
2025-03-27 10:50:00,822.27,823.1,821.75,822.73,4017.0,820.6447,821.4731,820.1258,821.1038,4017.0
2025-03-27 10:55:00,822.68,823.48,821.79,822.99,3909.0,821.0539,821.8523,820.1657,821.3633,3909.0
2025-03-27 11:00:00,823.38,823.48,822.06,822.63,5761.0,821.7525,821.8523,820.4351,821.004,5761.0
2025-03-27 11:05:00,822.82,823.11,821.62,821.76,5926.0,821.1936,821.4831,819.996,820.1357,5926.0
2025-03-27 11:10:00,821.27,822.26,821.09,821.09,3984.0,819.6467,820.6347,819.4671,819.4671,3984.0
2025-03-27 11:15:00,820.67,820.97,819.41,820.0,4136.0,819.0479,819.3473,817.7904,818.3792,4136.0
2025-03-27 11:20:00,819.69,820.17,818.04,818.8,10105.0,818.0698,818.5489,816.4231,817.1816,10105.0
2025-03-27 11:25:00,819.49,819.5,818.59,818.59,3281.0,817.8702,817.8802,816.972,816.972,3281.0
2025-03-27 11:30:00,818.6,818.6,817.29,817.91,11637.0,816.982,816.982,815.6746,816.2933,11637.0
2025-03-27 11:35:00,817.83,819.15,817.19,818.3,7544.0,816.2135,817.5309,815.5748,816.6826,7544.0
2025-03-27 11:40:00,818.22,818.61,816.9,817.46,16294.0,816.6027,816.992,815.2853,815.8442,16294.0
2025-03-27 11:45:00,817.37,817.95,816.45,816.67,4478.0,815.7544,816.3333,814.8362,815.0558,4478.0
2025-03-27 11:50:00,816.68,818.09,816.63,816.9,7971.0,815.0658,816.473,815.0159,815.2853,7971.0
2025-03-27 11:55:00,817.27,817.27,815.29,816.43,16481.0,815.6546,815.6546,813.6785,814.8163,16481.0
2025-03-27 12:00:00,816.43,817.56,815.7,817.45,5958.0,814.8163,815.944,814.0877,815.8343,5958.0
2025-03-27 12:05:00,817.28,818.04,817.2,817.71,8747.0,815.6646,816.4231,815.5847,816.0937,8747.0
2025-03-27 12:10:00,817.28,817.28,816.49,816.74,3556.0,815.6646,815.6646,814.8761,815.1257,3556.0
2025-03-27 12:15:00,816.87,817.72,816.11,817.04,9195.0,815.2554,816.1037,814.4969,815.4251,9195.0
2025-03-27 12:20:00,817.23,818.93,817.23,818.93,8186.0,815.6147,817.3113,815.6147,817.3113,8186.0
2025-03-27 12:25:00,818.56,818.93,817.51,817.9,10397.0,816.9421,817.3113,815.8941,816.2834,10397.0
2025-03-27 12:30:00,817.9,819.74,817.8,818.55,3809.0,816.2834,818.1197,816.1836,816.9321,3809.0
2025-03-27 12:35:00,818.54,819.84,818.54,819.83,7722.0,816.9221,818.2195,816.9221,818.2095,7722.0
2025-03-27 12:40:00,819.53,820.37,819.45,820.31,2195.0,817.9101,818.7485,817.8303,818.6886,2195.0
2025-03-27 12:45:00,820.16,821.0,818.92,818.93,11894.0,818.5389,819.3772,817.3013,817.3113,11894.0
2025-03-27 12:50:00,818.31,818.48,817.38,818.3,7748.0,816.6926,816.8622,815.7644,816.6826,7748.0
2025-03-27 12:55:00,818.43,818.48,817.21,818.07,7246.0,816.8123,816.8622,815.5947,816.453,7246.0
2025-03-27 13:00:00,818.59,818.8,817.84,818.2,9158.0,816.972,817.1816,816.2235,816.5828,9158.0
2025-03-27 13:05:00,818.29,819.44,817.89,819.44,3833.0,816.6726,817.8203,816.2734,817.8203,3833.0
2025-03-27 13:10:00,819.24,820.59,819.18,819.83,13135.0,817.6207,818.968,817.5608,818.2095,13135.0
2025-03-27 13:15:00,819.77,820.66,819.49,819.54,6709.0,818.1497,819.0379,817.8702,817.9201,6709.0
2025-03-27 13:20:00,819.06,819.8,818.54,819.2,4636.0,817.4411,818.1796,816.9221,817.5808,4636.0
2025-03-27 13:25:00,819.15,819.15,817.78,818.04,7054.0,817.5309,817.5309,816.1636,816.4231,7054.0
2025-03-27 13:30:00,818.03,819.25,818.02,818.75,5430.0,816.4131,817.6307,816.4031,817.1317,5430.0
2025-03-27 13:35:00,819.01,819.57,818.65,819.09,8545.0,817.3912,817.9501,817.0319,817.471,8545.0
2025-03-27 13:40:00,819.56,819.56,818.8,818.81,4105.0,817.9401,817.9401,817.1816,817.1916,4105.0
2025-03-27 13:45:00,819.26,820.75,819.06,820.12,2516.0,817.6407,819.1277,817.4411,818.499,2516.0
2025-03-27 13:50:00,820.0,820.63,818.14,818.7,4059.0,818.3792,819.008,816.5229,817.0818,4059.0
2025-03-27 13:55:00,818.36,819.53,818.36,819.53,4794.0,816.7425,817.9101,816.7425,817.9101,4794.0
2025-03-27 14:00:00,818.87,819.76,818.86,819.76,2598.0,817.2514,818.1397,817.2415,818.1397,2598.0
2025-03-27 14:05:00,819.76,821.01,819.34,820.76,5787.0,818.1397,819.3872,817.7205,819.1377,5787.0
2025-03-27 14:10:00,820.98,824.0,820.98,824.0,10997.0,819.3573,822.3713,819.3573,822.3713,10997.0
2025-03-27 14:15:00,824.0,824.2,823.21,823.66,6375.0,822.3713,822.5709,821.5829,822.032,6375.0
2025-03-27 14:20:00,823.33,824.18,822.65,822.65,3618.0,821.7026,822.5509,821.024,821.024,3618.0
2025-03-27 14:25:00,822.6,823.22,822.02,822.29,8635.0,820.9741,821.5928,820.3952,820.6647,8635.0
2025-03-27 14:30:00,821.98,823.47,821.95,823.06,2975.0,820.3553,821.8424,820.3254,821.4332,2975.0
2025-03-27 14:35:00,823.65,824.34,823.23,823.89,9321.0,822.022,822.7106,821.6028,822.2615,9321.0
2025-03-27 14:40:00,824.27,824.7,823.86,824.62,2725.0,822.6408,823.0699,822.2316,822.9901,2725.0
2025-03-27 14:45:00,824.38,825.33,824.33,825.3,2905.0,822.7506,823.6987,822.7007,823.6687,2905.0
2025-03-27 14:50:00,824.92,825.52,823.87,824.17,4292.0,823.2895,823.8883,822.2416,822.541,4292.0
2025-03-27 14:55:00,824.61,824.62,821.67,821.81,6844.0,822.9801,822.9901,820.0459,820.1856,6844.0
2025-03-27 15:00:00,821.75,822.6,821.29,821.99,3913.0,820.1258,820.9741,819.6667,820.3653,3913.0
2025-03-27 15:05:00,822.07,822.07,821.33,821.98,1959.0,820.4451,820.4451,819.7066,820.3553,1959.0
2025-03-27 15:10:00,821.98,823.52,821.6,823.52,4429.0,820.3553,821.8923,819.976,821.8923,4429.0
2025-03-27 15:15:00,823.43,824.9,823.2,824.37,8074.0,821.8024,823.2695,821.5729,822.7406,8074.0
2025-03-27 15:20:00,824.36,825.74,824.36,824.85,7766.0,822.7306,824.1079,822.7306,823.2196,7766.0
2025-03-27 15:25:00,824.94,825.98,824.83,825.59,7010.0,823.3094,824.3474,823.1997,823.9582,7010.0
2025-03-27 15:30:00,825.54,825.54,824.45,825.22,5705.0,823.9083,823.9083,822.8204,823.5889,5705.0
2025-03-27 15:35:00,825.51,825.77,824.32,824.41,7858.0,823.8783,824.1378,822.6907,822.7805,7858.0
2025-03-27 15:40:00,824.18,825.44,823.82,825.22,18067.0,822.5509,823.8085,822.1917,823.5889,18067.0
2025-03-27 15:45:00,825.02,825.44,824.69,825.19,5524.0,823.3893,823.8085,823.0599,823.559,5524.0
2025-03-27 15:50:00,825.47,825.78,822.76,824.39,24622.0,823.8384,824.1478,821.1338,822.7605,24622.0
2025-03-27 15:55:00,824.34,824.37,820.8,821.4,52838.0,822.7106,822.7406,819.1776,819.7764,52838.0
2025-03-28 09:30:00,820.0,822.99,819.0,821.66,54480.0,818.3792,821.3633,817.3812,820.0359,54480.0
2025-03-28 09:35:00,822.68,825.26,822.11,824.83,6673.0,821.0539,823.6288,820.485,823.1997,6673.0
2025-03-28 09:40:00,824.83,826.97,823.95,823.98,25829.0,823.1997,825.3354,822.3214,822.3513,25829.0
2025-03-28 09:45:00,824.38,825.56,822.48,823.2,14477.0,822.7506,823.9282,820.8543,821.5729,14477.0
2025-03-28 09:50:00,823.6,825.26,822.94,824.71,12345.0,821.9721,823.6288,821.3134,823.0799,12345.0
2025-03-28 09:55:00,824.88,825.57,823.99,824.03,17625.0,823.2496,823.9382,822.3613,822.4012,17625.0
2025-03-28 10:00:00,823.0,826.45,822.93,825.74,21541.0,821.3733,824.8165,821.3034,824.1079,21541.0
2025-03-28 10:05:00,825.74,826.62,823.7,825.04,22387.0,824.1079,824.9861,822.0719,823.4092,22387.0
2025-03-28 10:10:00,824.68,825.99,823.7,824.15,11369.0,823.05,824.3574,822.0719,822.521,11369.0
2025-03-28 10:15:00,824.16,824.41,823.52,824.05,12172.0,822.531,822.7805,821.8923,822.4212,12172.0
2025-03-28 10:20:00,824.05,824.05,822.06,822.56,14922.0,822.4212,822.4212,820.4351,820.9342,14922.0
2025-03-28 10:25:00,822.9,823.16,820.87,822.06,13197.0,821.2735,821.533,819.2475,820.4351,13197.0
2025-03-28 10:30:00,822.36,822.62,820.5,821.51,6967.0,820.7345,820.994,818.8782,819.8862,6967.0
2025-03-28 10:35:00,821.56,822.0,820.15,821.82,8199.0,819.9361,820.3753,818.5289,820.1956,8199.0
2025-03-28 10:40:00,821.22,823.0,821.0,822.68,12960.0,819.5968,821.3733,819.3772,821.0539,12960.0
2025-03-28 10:45:00,822.11,823.32,821.02,821.1,13858.0,820.485,821.6926,819.3972,819.477,13858.0
2025-03-28 10:50:00,821.07,823.0,820.69,822.47,15878.0,819.4471,821.3733,819.0678,820.8443,15878.0
2025-03-28 10:55:00,822.96,823.58,822.33,822.85,8523.0,821.3334,821.9521,820.7046,821.2236,8523.0
2025-03-28 11:00:00,822.78,822.78,821.35,821.72,11157.0,821.1537,821.1537,819.7265,820.0958,11157.0
2025-03-28 11:05:00,821.71,823.07,821.54,822.16,8638.0,820.0858,821.4431,819.9162,820.5349,8638.0
2025-03-28 11:10:00,822.34,826.57,822.33,826.21,18258.0,820.7146,824.9362,820.7046,824.5769,18258.0
2025-03-28 11:15:00,826.21,827.38,825.14,825.56,11985.0,824.5769,825.7446,823.5091,823.9282,11985.0
2025-03-28 11:20:00,825.96,828.0,825.96,826.95,18476.0,824.3274,826.3634,824.3274,825.3155,18476.0
2025-03-28 11:25:00,827.33,829.0,826.99,828.29,10795.0,825.6947,827.3614,825.3554,826.6528,10795.0
2025-03-28 11:30:00,827.77,829.66,827.77,828.92,13005.0,826.1339,828.0201,826.1339,827.2816,13005.0
2025-03-28 11:35:00,829.16,829.67,828.11,829.35,12204.0,827.5211,828.0301,826.4732,827.7107,12204.0
2025-03-28 11:40:00,829.19,829.78,827.47,828.23,12101.0,827.551,828.1399,825.8344,826.5929,12101.0
2025-03-28 11:45:00,828.0,829.58,828.0,829.11,7839.0,826.3634,827.9403,826.3634,827.4712,7839.0
2025-03-28 11:50:00,829.21,829.75,826.67,827.13,11648.0,827.571,828.1099,825.036,825.4951,11648.0
2025-03-28 11:55:00,827.2,827.68,826.89,827.15,6147.0,825.565,826.044,825.2556,825.5151,6147.0
2025-03-28 12:00:00,827.04,828.0,825.13,827.11,7852.0,825.4053,826.3634,823.4991,825.4752,7852.0
2025-03-28 12:05:00,826.96,827.65,826.38,826.76,3557.0,825.3255,826.0141,824.7466,825.1259,3557.0
2025-03-28 12:10:00,826.73,827.44,826.51,826.53,2834.0,825.0959,825.8045,824.8763,824.8963,2834.0
2025-03-28 12:15:00,826.19,826.28,825.44,825.44,4129.0,824.557,824.6468,823.8085,823.8085,4129.0
2025-03-28 12:20:00,825.12,826.15,825.01,825.25,8854.0,823.4891,824.5171,823.3793,823.6188,8854.0
2025-03-28 12:25:00,825.0,825.36,824.16,824.74,11838.0,823.3693,823.7286,822.531,823.1098,11838.0
2025-03-28 12:30:00,825.06,825.5,823.49,823.77,7409.0,823.4292,823.8683,821.8623,822.1418,7409.0
2025-03-28 12:35:00,823.49,824.65,823.49,823.78,8729.0,821.8623,823.02,821.8623,822.1517,8729.0
2025-03-28 12:40:00,823.78,824.19,823.06,824.03,7011.0,822.1517,822.5609,821.4332,822.4012,7011.0
2025-03-28 12:45:00,824.04,824.41,823.07,824.34,5172.0,822.4112,822.7805,821.4431,822.7106,5172.0
2025-03-28 12:50:00,824.25,825.86,824.24,825.45,5134.0,822.6208,824.2276,822.6108,823.8184,5134.0
2025-03-28 12:55:00,825.34,825.34,824.18,824.56,4000.0,823.7087,823.7087,822.5509,822.9302,4000.0
2025-03-28 13:00:00,823.98,824.33,823.67,824.0,7892.0,822.3513,822.7007,822.042,822.3713,7892.0
2025-03-28 13:05:00,823.8,824.13,823.23,823.65,3864.0,822.1717,822.501,821.6028,822.022,3864.0
2025-03-28 13:10:00,823.61,824.29,823.29,823.46,11165.0,821.9821,822.6607,821.6627,821.8324,11165.0
2025-03-28 13:15:00,823.65,824.18,823.18,823.68,7096.0,822.022,822.5509,821.5529,822.0519,7096.0
2025-03-28 13:20:00,823.86,823.88,822.59,822.65,2064.0,822.2316,822.2515,820.9641,821.024,2064.0
2025-03-28 13:25:00,822.61,822.97,821.81,822.37,6511.0,820.9841,821.3433,820.1856,820.7445,6511.0
2025-03-28 13:30:00,822.1,824.06,821.95,823.38,7556.0,820.4751,822.4312,820.3254,821.7525,7556.0
2025-03-28 13:35:00,823.36,823.85,823.33,823.85,4532.0,821.7326,822.2216,821.7026,822.2216,4532.0
2025-03-28 13:40:00,824.0,824.17,823.31,823.31,14447.0,822.3713,822.541,821.6827,821.6827,14447.0
2025-03-28 13:45:00,822.6,822.76,821.46,821.5,10388.0,820.9741,821.1338,819.8363,819.8762,10388.0
2025-03-28 13:50:00,821.5,821.87,821.17,821.79,5373.0,819.8762,820.2455,819.5469,820.1657,5373.0
2025-03-28 13:55:00,821.79,823.32,821.79,823.32,3437.0,820.1657,821.6926,820.1657,821.6926,3437.0
2025-03-28 14:00:00,823.0,824.11,823.0,823.49,7172.0,821.3733,822.4811,821.3733,821.8623,7172.0
2025-03-28 14:05:00,823.88,823.88,822.21,822.78,4867.0,822.2515,822.2515,820.5848,821.1537,4867.0
2025-03-28 14:10:00,822.49,822.8,821.19,821.41,7404.0,820.8643,821.1737,819.5669,819.7864,7404.0
2025-03-28 14:15:00,821.45,821.96,820.25,820.38,11248.0,819.8263,820.3353,818.6287,818.7585,11248.0
2025-03-28 14:20:00,820.33,820.33,819.0,819.12,5040.0,818.7086,818.7086,817.3812,817.501,5040.0
2025-03-28 14:25:00,818.9,819.03,818.04,818.31,6680.0,817.2814,817.4111,816.4231,816.6926,6680.0
2025-03-28 14:30:00,818.67,820.31,818.59,820.31,8667.0,817.0518,818.6886,816.972,818.6886,8667.0
2025-03-28 14:35:00,820.25,820.44,818.21,818.65,9732.0,818.6287,818.8183,816.5927,817.0319,9732.0
2025-03-28 14:40:00,818.62,818.79,817.9,818.36,6960.0,817.0019,817.1716,816.2834,816.7425,6960.0
2025-03-28 14:45:00,818.29,819.08,817.43,819.08,8395.0,816.6726,817.461,815.8143,817.461,8395.0
2025-03-28 14:50:00,819.19,819.26,818.36,819.14,3581.0,817.5708,817.6407,816.7425,817.5209,3581.0
2025-03-28 14:55:00,819.48,820.39,819.36,820.39,3937.0,817.8602,818.7684,817.7405,818.7684,3937.0
2025-03-28 15:00:00,820.01,820.77,819.61,820.29,3861.0,818.3892,819.1477,817.99,818.6686,3861.0
2025-03-28 15:05:00,819.98,820.63,819.75,820.07,4175.0,818.3593,819.008,818.1297,818.4491,4175.0
2025-03-28 15:10:00,820.22,820.22,818.92,819.0,6467.0,818.5988,818.5988,817.3013,817.3812,6467.0
2025-03-28 15:15:00,819.38,819.49,818.5,818.97,5193.0,817.7604,817.8702,816.8822,817.3512,5193.0
2025-03-28 15:20:00,818.97,819.72,818.83,819.68,6812.0,817.3512,818.0998,817.2115,818.0598,6812.0
2025-03-28 15:25:00,819.68,819.88,819.0,819.62,14697.0,818.0598,818.2594,817.3812,818.0,14697.0
2025-03-28 15:30:00,819.74,820.2,819.02,819.68,6785.0,818.1197,818.5788,817.4011,818.0598,6785.0
2025-03-28 15:35:00,819.82,820.18,819.01,819.27,10851.0,818.1996,818.5589,817.3912,817.6507,10851.0
2025-03-28 15:40:00,819.33,819.87,819.15,819.65,7473.0,817.7105,818.2495,817.5309,818.0299,7473.0
2025-03-28 15:45:00,819.49,821.33,819.48,821.22,13371.0,817.8702,819.7066,817.8602,819.5968,13371.0
2025-03-28 15:50:00,821.81,822.03,820.7,822.0,17202.0,820.1856,820.4052,819.0778,820.3753,17202.0
2025-03-28 15:55:00,822.23,822.24,820.0,821.67,81463.0,820.6048,820.6148,818.3792,820.0459,81463.0
2025-03-31 09:30:00,808.98,810.8,797.11,797.64,129167.0,807.381,809.1974,795.5345,796.0634,129167.0
2025-03-31 09:35:00,797.13,797.57,791.69,793.08,55981.0,795.5544,795.9935,790.1252,791.5124,55981.0
2025-03-31 09:40:00,792.7,794.04,790.0,790.36,32640.0,791.1332,792.4705,788.4385,788.7978,32640.0
2025-03-31 09:45:00,790.21,795.25,789.4,795.03,36101.0,788.6481,793.6781,787.8397,793.4586,36101.0
2025-03-31 09:50:00,793.69,803.73,792.44,803.13,20542.0,792.1212,802.1414,790.8737,801.5426,20542.0
2025-03-31 09:55:00,803.33,806.38,802.05,803.08,25932.0,801.7422,804.7861,800.4647,801.4927,25932.0
2025-03-31 10:00:00,804.35,805.59,802.29,805.45,10838.0,802.7601,803.9977,800.7042,803.858,10838.0
2025-03-31 10:05:00,804.8,808.12,803.91,808.12,13414.0,803.2093,806.5227,802.321,806.5227,13414.0
2025-03-31 10:10:00,808.09,808.09,803.85,805.1,11481.0,806.4928,806.4928,802.2611,803.5087,11481.0
2025-03-31 10:15:00,805.17,805.58,801.78,802.51,18430.0,803.5785,803.9877,800.1952,800.9238,18430.0
2025-03-31 10:20:00,802.53,804.26,802.0,802.14,11507.0,800.9437,802.6703,800.4148,800.5545,11507.0
2025-03-31 10:25:00,802.16,803.4,802.0,802.85,12619.0,800.5745,801.812,800.4148,801.2631,12619.0
2025-03-31 10:30:00,802.98,806.47,802.38,805.99,18988.0,801.3929,804.876,800.794,804.3969,18988.0
2025-03-31 10:35:00,806.09,806.22,804.12,804.85,11399.0,804.4967,804.6264,802.5306,803.2592,11399.0
2025-03-31 10:40:00,804.34,806.01,802.43,804.03,12054.0,802.7502,804.4169,800.8439,802.4408,12054.0
2025-03-31 10:45:00,804.06,805.95,803.61,805.43,6197.0,802.4707,804.357,802.0216,803.838,6197.0
2025-03-31 10:50:00,805.92,806.18,803.92,805.78,14512.0,804.327,804.5865,802.331,804.1873,14512.0
2025-03-31 10:55:00,805.77,805.77,803.78,805.61,14238.0,804.1773,804.1773,802.1913,804.0177,14238.0
2025-03-31 11:00:00,805.86,807.23,805.58,806.88,9103.0,804.2672,805.6345,803.9877,805.2851,9103.0
2025-03-31 11:05:00,807.5,807.52,805.26,805.88,5210.0,805.9039,805.9239,803.6683,804.2871,5210.0
2025-03-31 11:10:00,805.91,806.96,805.43,806.06,11877.0,804.3171,805.365,803.838,804.4668,11877.0
2025-03-31 11:15:00,806.03,808.06,806.02,807.62,6053.0,804.4368,806.4628,804.4268,806.0237,6053.0
2025-03-31 11:20:00,807.78,810.81,807.77,810.55,21481.0,806.1834,809.2074,806.1734,808.9479,21481.0
2025-03-31 11:25:00,810.55,813.13,810.54,810.56,37369.0,808.9479,811.5228,808.9379,808.9579,37369.0
2025-03-31 11:30:00,810.35,810.93,809.03,810.29,8330.0,808.7483,809.3271,807.4309,808.6884,8330.0
2025-03-31 11:35:00,810.29,813.74,810.29,813.32,10335.0,808.6884,812.1316,808.6884,811.7124,10335.0
2025-03-31 11:40:00,813.32,814.21,810.68,811.26,14087.0,811.7124,812.6007,809.0776,809.6565,14087.0
2025-03-31 11:45:00,811.59,812.66,811.39,812.61,3960.0,809.9858,811.0537,809.7862,811.0038,3960.0
2025-03-31 11:50:00,812.48,813.87,812.08,813.71,7915.0,810.8741,812.2613,810.4749,812.1016,7915.0
2025-03-31 11:55:00,813.03,813.56,810.79,811.25,15293.0,811.423,811.9519,809.1874,809.6465,15293.0
2025-03-31 12:00:00,811.7,812.69,810.8,811.95,6024.0,810.0956,811.0837,809.1974,810.3451,6024.0
2025-03-31 12:05:00,811.95,812.49,811.0,811.04,8562.0,810.3451,810.8841,809.397,809.4369,8562.0
2025-03-31 12:10:00,810.92,811.62,810.49,810.77,8779.0,809.3172,810.0158,808.888,809.1675,8779.0
2025-03-31 12:15:00,810.75,812.05,809.97,811.4,13419.0,809.1475,810.4449,808.369,809.7962,13419.0
2025-03-31 12:20:00,811.29,811.74,808.55,808.55,9388.0,809.6864,810.1355,806.9518,806.9518,9388.0
2025-03-31 12:25:00,808.8,812.0,808.8,811.79,8504.0,807.2013,810.395,807.2013,810.1854,8504.0
2025-03-31 12:30:00,811.45,811.87,810.36,810.97,8074.0,809.8461,810.2653,808.7583,809.3671,8074.0
2025-03-31 12:35:00,810.83,811.51,810.6,811.0,6855.0,809.2273,809.906,808.9978,809.397,6855.0
2025-03-31 12:40:00,810.72,811.85,809.48,809.65,11612.0,809.1176,810.2453,807.88,808.0497,11612.0
2025-03-31 12:45:00,809.65,810.43,808.05,809.19,8524.0,808.0497,808.8281,806.4528,807.5906,8524.0
2025-03-31 12:50:00,809.19,811.01,808.5,810.96,7153.0,807.5906,809.407,806.9019,809.3571,7153.0
2025-03-31 12:55:00,810.72,810.79,809.55,810.79,5269.0,809.1176,809.1874,807.9499,809.1874,5269.0
2025-03-31 13:00:00,810.63,812.06,810.25,811.86,7285.0,809.0277,810.4549,808.6485,810.2553,7285.0
2025-03-31 13:05:00,811.84,813.73,811.56,813.73,5289.0,810.2353,812.1216,809.9559,812.1216,5289.0
2025-03-31 13:10:00,814.0,815.87,813.97,815.43,9656.0,812.3911,814.2574,812.3611,813.8182,9656.0
2025-03-31 13:15:00,815.3,815.3,813.81,813.81,6331.0,813.6885,813.6885,812.2014,812.2014,6331.0
2025-03-31 13:20:00,813.56,813.79,812.9,813.76,3722.0,811.9519,812.1815,811.2932,812.1515,3722.0
2025-03-31 13:25:00,813.63,814.97,813.51,814.97,6333.0,812.0218,813.3592,811.902,813.3592,6333.0
2025-03-31 13:30:00,814.88,816.15,814.6,816.15,3755.0,813.2693,814.5368,812.9899,814.5368,3755.0
2025-03-31 13:35:00,816.06,816.4,815.62,815.91,6513.0,814.447,814.7863,814.0079,814.2973,6513.0
2025-03-31 13:40:00,816.12,816.12,812.94,812.96,5168.0,814.5069,814.5069,811.3332,811.3531,5168.0
2025-03-31 13:45:00,813.03,814.16,812.43,813.99,5793.0,811.423,812.5508,810.8242,812.3811,5793.0
2025-03-31 13:50:00,813.99,814.68,813.0,814.68,4501.0,812.3811,813.0697,811.393,813.0697,4501.0
2025-03-31 13:55:00,814.62,814.72,813.5,813.5,5619.0,813.0098,813.1096,811.8921,811.8921,5619.0
2025-03-31 14:00:00,814.11,816.45,813.93,816.34,7244.0,812.5009,814.8362,812.3212,814.7264,7244.0
2025-03-31 14:05:00,816.6,819.54,816.34,819.08,6158.0,814.9859,817.9201,814.7264,817.461,6158.0
2025-03-31 14:10:00,819.15,819.97,818.24,818.67,7306.0,817.5309,818.3493,816.6227,817.0518,7306.0
2025-03-31 14:15:00,818.67,819.26,817.7,819.25,21658.0,817.0518,817.6407,816.0838,817.6307,21658.0
2025-03-31 14:20:00,819.3,819.32,818.12,818.99,4467.0,817.6806,817.7006,816.5029,817.3712,4467.0
2025-03-31 14:25:00,819.0,819.51,818.73,819.48,4134.0,817.3812,817.8902,817.1117,817.8602,4134.0
2025-03-31 14:30:00,819.21,820.72,818.98,819.96,11735.0,817.5908,819.0978,817.3612,818.3393,11735.0
2025-03-31 14:35:00,819.96,821.61,819.96,820.8,11356.0,818.3393,819.986,818.3393,819.1776,11356.0
2025-03-31 14:40:00,821.25,821.93,820.44,820.44,4200.0,819.6267,820.3054,818.8183,818.8183,4200.0
2025-03-31 14:45:00,821.27,821.27,818.62,820.19,5333.0,819.6467,819.6467,817.0019,818.5688,5333.0
2025-03-31 14:50:00,820.33,821.13,820.15,820.48,2906.0,818.7086,819.507,818.5289,818.8583,2906.0
2025-03-31 14:55:00,820.55,821.01,819.32,819.34,8403.0,818.9281,819.3872,817.7006,817.7205,8403.0
2025-03-31 15:00:00,820.15,821.31,820.15,821.1,8016.0,818.5289,819.6866,818.5289,819.477,8016.0
2025-03-31 15:05:00,821.26,822.28,821.26,822.28,5355.0,819.6367,820.6547,819.6367,820.6547,5355.0
2025-03-31 15:10:00,822.05,824.22,822.05,823.7,8418.0,820.4252,822.5909,820.4252,822.0719,8418.0
2025-03-31 15:15:00,823.7,824.22,822.69,823.99,9273.0,822.0719,822.5909,821.0639,822.3613,9273.0
2025-03-31 15:20:00,824.07,824.76,823.15,823.82,20427.0,822.4412,823.1298,821.523,822.1917,20427.0
2025-03-31 15:25:00,823.16,824.01,821.84,822.34,11172.0,821.533,822.3813,820.2156,820.7146,11172.0
2025-03-31 15:30:00,822.07,824.46,821.55,824.28,17186.0,820.4451,822.8304,819.9261,822.6508,17186.0
2025-03-31 15:35:00,824.28,825.0,823.39,825.0,23204.0,822.6508,823.3693,821.7625,823.3693,23204.0
2025-03-31 15:40:00,825.07,828.01,824.55,826.62,19826.0,823.4392,826.3734,822.9202,824.9861,19826.0
2025-03-31 15:45:00,826.34,826.59,824.68,825.33,12579.0,824.7067,824.9562,823.05,823.6987,12579.0
2025-03-31 15:50:00,825.86,827.03,824.21,827.03,33935.0,824.2276,825.3953,822.5809,825.3953,33935.0
2025-03-31 15:55:00,827.0,827.0,824.64,825.82,131255.0,825.3654,825.3654,823.01,824.1877,131255.0
2025-04-01 09:30:00,818.6,819.96,810.44,811.8,58047.0,816.982,818.3393,808.8381,810.1954,58047.0
2025-04-01 09:35:00,812.91,814.67,810.2,814.67,19147.0,811.3032,813.0597,808.5986,813.0597,19147.0
2025-04-01 09:40:00,814.86,815.28,809.3,812.7,30011.0,813.2494,813.6685,807.7004,811.0936,30011.0
2025-04-01 09:45:00,812.21,816.39,811.69,815.34,14889.0,810.6046,814.7763,810.0856,813.7284,14889.0
2025-04-01 09:50:00,815.33,815.39,808.82,810.3,20390.0,813.7184,813.7783,807.2213,808.6984,20390.0
2025-04-01 09:55:00,810.13,810.57,807.63,808.5,50638.0,808.5287,808.9679,806.0337,806.9019,50638.0
2025-04-01 10:00:00,807.77,809.29,806.12,808.04,18309.0,806.1734,807.6904,804.5266,806.4429,18309.0
2025-04-01 10:05:00,808.06,809.0,805.07,807.7,17291.0,806.4628,807.401,803.4787,806.1035,17291.0
2025-04-01 10:10:00,808.01,808.5,803.07,803.66,37094.0,806.4129,806.9019,801.4827,802.0715,37094.0
2025-04-01 10:15:00,804.08,805.63,803.24,804.42,17613.0,802.4907,804.0376,801.6523,802.83,17613.0
2025-04-01 10:20:00,804.42,807.59,803.77,807.46,9537.0,802.83,805.9937,802.1813,805.864,9537.0
2025-04-01 10:25:00,807.8,808.99,806.15,808.43,13108.0,806.2033,807.391,804.5566,806.8321,13108.0
2025-04-01 10:30:00,808.29,809.66,807.74,809.25,9253.0,806.6924,808.0596,806.1434,807.6505,9253.0
2025-04-01 10:35:00,809.25,812.6,808.32,811.95,36011.0,807.6505,810.9938,806.7223,810.3451,36011.0
2025-04-01 10:40:00,811.55,812.69,810.89,812.48,13617.0,809.9459,811.0837,809.2872,810.8741,13617.0
2025-04-01 10:45:00,812.51,814.26,811.0,814.2,15349.0,810.904,812.6506,809.397,812.5907,15349.0
2025-04-01 10:50:00,814.2,816.0,813.97,815.5,9677.0,812.5907,814.3871,812.3611,813.8881,9677.0
2025-04-01 10:55:00,815.27,816.0,814.07,814.75,6388.0,813.6586,814.3871,812.4609,813.1396,6388.0
2025-04-01 11:00:00,814.87,815.69,813.6,815.61,12265.0,813.2594,814.0777,811.9919,813.9979,12265.0
2025-04-01 11:05:00,815.61,817.73,815.14,816.96,9943.0,813.9979,816.1137,813.5288,815.3452,9943.0
2025-04-01 11:10:00,816.78,819.32,816.69,819.0,6928.0,815.1656,817.7006,815.0758,817.3812,6928.0
2025-04-01 11:15:00,819.13,819.58,817.91,818.01,5403.0,817.5109,817.96,816.2933,816.3931,5403.0
2025-04-01 11:20:00,818.33,819.07,816.83,818.96,10144.0,816.7125,817.451,815.2155,817.3413,10144.0
2025-04-01 11:25:00,819.16,820.66,818.7,818.97,22107.0,817.5409,819.0379,817.0818,817.3512,22107.0
2025-04-01 11:30:00,818.82,818.86,817.21,817.54,9225.0,817.2015,817.2415,815.5947,815.9241,9225.0
2025-04-01 11:35:00,817.55,817.55,814.56,816.45,17747.0,815.9341,815.9341,812.95,814.8362,17747.0
2025-04-01 11:40:00,815.98,817.11,815.01,817.1,3155.0,814.3672,815.4949,813.3991,815.4849,3155.0
2025-04-01 11:45:00,816.93,817.83,816.71,817.79,4495.0,815.3153,816.2135,815.0957,816.1736,4495.0
2025-04-01 11:50:00,817.79,818.17,816.13,817.55,5595.0,816.1736,816.5528,814.5169,815.9341,5595.0
2025-04-01 11:55:00,817.06,817.89,816.81,817.2,5738.0,815.445,816.2734,815.1955,815.5847,5738.0
2025-04-01 12:00:00,817.2,818.19,816.76,817.21,13712.0,815.5847,816.5728,815.1456,815.5947,13712.0
2025-04-01 12:05:00,816.75,817.2,815.95,816.66,3452.0,815.1356,815.5847,814.3372,815.0458,3452.0
2025-04-01 12:10:00,815.51,816.61,815.51,816.6,3401.0,813.8981,814.9959,813.8981,814.9859,3401.0
2025-04-01 12:15:00,816.65,817.43,815.64,817.41,3729.0,815.0358,815.8143,814.0278,815.7943,3729.0
2025-04-01 12:20:00,816.86,817.89,816.85,817.28,3722.0,815.2454,816.2734,815.2354,815.6646,3722.0
2025-04-01 12:25:00,817.22,817.22,815.13,815.48,3986.0,815.6047,815.6047,813.5188,813.8681,3986.0
2025-04-01 12:30:00,815.48,815.88,814.32,815.25,8117.0,813.8681,814.2674,812.7104,813.6386,8117.0
2025-04-01 12:35:00,814.82,814.82,813.18,813.69,8553.0,813.2095,813.2095,811.5727,812.0817,8553.0
2025-04-01 12:40:00,813.56,814.72,813.21,813.64,6305.0,811.9519,813.1096,811.6026,812.0318,6305.0
2025-04-01 12:45:00,813.55,814.43,813.04,813.93,5228.0,811.942,812.8202,811.433,812.3212,5228.0
2025-04-01 12:50:00,814.5,815.7,814.15,815.0,5828.0,812.8901,814.0877,812.5408,813.3891,5828.0
2025-04-01 12:55:00,815.01,815.01,814.22,814.22,3945.0,813.3991,813.3991,812.6106,812.6106,3945.0
2025-04-01 13:00:00,813.87,814.91,812.29,813.72,14229.0,812.2613,813.2993,810.6845,812.1116,14229.0
2025-04-01 13:05:00,812.57,814.64,811.78,814.4,13501.0,810.9639,813.0298,810.1755,812.7903,13501.0
2025-04-01 13:10:00,814.04,815.98,814.04,815.03,24902.0,812.431,814.3672,812.431,813.419,24902.0
2025-04-01 13:15:00,815.0,815.84,814.54,815.0,9783.0,813.3891,814.2274,812.93,813.3891,9783.0
2025-04-01 13:20:00,814.59,815.06,813.2,813.2,7481.0,812.9799,813.449,811.5927,811.5927,7481.0
2025-04-01 13:25:00,813.38,813.39,811.11,812.52,13658.0,811.7723,811.7823,809.5068,810.914,13658.0
2025-04-01 13:30:00,812.86,813.55,811.06,811.06,6820.0,811.2533,811.942,809.4569,809.4569,6820.0
2025-04-01 13:35:00,811.65,812.63,811.65,812.17,8667.0,810.0457,811.0238,810.0457,810.5647,8667.0
2025-04-01 13:40:00,812.17,812.72,810.74,811.07,10239.0,810.5647,811.1136,809.1375,809.4669,10239.0
2025-04-01 13:45:00,810.4,811.19,810.1,810.85,11367.0,808.7982,809.5866,808.4988,809.2473,11367.0
2025-04-01 13:50:00,810.93,810.93,808.0,808.48,21517.0,809.3271,809.3271,806.4029,806.882,21517.0
2025-04-01 13:55:00,808.63,808.63,805.06,805.55,13912.0,807.0317,807.0317,803.4687,803.9578,13912.0
2025-04-01 14:00:00,805.71,805.71,803.39,804.09,18071.0,804.1175,804.1175,801.802,802.5007,18071.0
2025-04-01 14:05:00,803.89,803.91,800.19,802.25,17604.0,802.3011,802.321,798.6084,800.6643,17604.0
2025-04-01 14:10:00,802.51,803.67,801.5,802.55,21278.0,800.9238,802.0815,799.9158,800.9637,21278.0
2025-04-01 14:15:00,802.47,802.71,800.5,801.0,17709.0,800.8839,801.1234,798.9178,799.4168,17709.0
2025-04-01 14:20:00,800.53,801.13,798.55,798.55,16619.0,798.9477,799.5465,796.9716,796.9716,16619.0
2025-04-01 14:25:00,798.21,799.89,798.0,798.94,17653.0,796.6323,798.309,796.4227,797.3608,17653.0
2025-04-01 14:30:00,798.99,799.61,798.05,799.14,20206.0,797.4107,798.0295,796.4726,797.5604,20206.0
2025-04-01 14:35:00,798.85,798.85,797.06,798.16,16543.0,797.271,797.271,795.4846,796.5824,16543.0
2025-04-01 14:40:00,798.16,799.37,797.45,798.84,16534.0,796.5824,797.79,795.8738,797.261,16534.0
2025-04-01 14:45:00,799.0,799.08,797.0,797.87,10486.0,797.4207,797.5006,795.4247,796.293,10486.0
2025-04-01 14:50:00,797.5,798.33,797.03,797.73,16635.0,795.9237,796.752,795.4546,796.1532,16635.0
2025-04-01 14:55:00,797.78,800.37,797.08,800.03,33826.0,796.2031,798.788,795.5045,798.4487,33826.0
2025-04-01 15:00:00,799.7,799.93,798.32,799.08,16396.0,798.1193,798.3489,796.7421,797.5006,16396.0
2025-04-01 15:05:00,799.08,800.54,799.0,799.8,12016.0,797.5006,798.9577,797.4207,798.2191,12016.0
2025-04-01 15:10:00,799.8,800.3,799.0,799.69,12640.0,798.2191,798.7182,797.4207,798.1094,12640.0
2025-04-01 15:15:00,799.69,801.37,799.62,800.18,43412.0,798.1094,799.786,798.0395,798.5984,43412.0
2025-04-01 15:20:00,800.08,800.08,798.0,799.0,15394.0,798.4986,798.4986,796.4227,797.4207,15394.0
2025-04-01 15:25:00,799.33,799.62,798.1,798.38,12867.0,797.7501,798.0395,796.5225,796.8019,12867.0
2025-04-01 15:30:00,798.37,801.78,797.89,801.32,17486.0,796.792,800.1952,796.3129,799.7361,17486.0
2025-04-01 15:35:00,801.66,802.79,800.58,801.96,13212.0,800.0755,801.2032,798.9976,800.3749,13212.0
2025-04-01 15:40:00,801.77,803.26,801.06,803.06,15554.0,800.1852,801.6723,799.4766,801.4727,15554.0
2025-04-01 15:45:00,802.98,804.91,802.74,803.42,17311.0,801.3929,803.319,801.1533,801.832,17311.0
2025-04-01 15:50:00,803.8,804.86,802.53,804.52,32030.0,802.2112,803.2691,800.9437,802.9298,32030.0
2025-04-01 15:55:00,804.52,805.23,802.61,805.06,118239.0,802.9298,803.6384,801.0236,803.4687,118239.0
2025-04-02 09:30:00,795.04,802.27,795.04,801.1,52909.0,793.4685,800.6843,793.4685,799.5166,52909.0
2025-04-02 09:35:00,800.0,804.0,799.8,800.72,12599.0,798.4187,802.4108,798.2191,799.1373,12599.0
2025-04-02 09:40:00,801.46,802.67,800.16,801.0,11784.0,799.8759,801.0835,798.5784,799.4168,11784.0
2025-04-02 09:45:00,800.89,802.66,799.62,800.81,14064.0,799.307,801.0735,798.0395,799.2271,14064.0
2025-04-02 09:50:00,800.89,801.89,798.58,800.41,14964.0,799.307,800.305,797.0015,798.8279,14964.0
2025-04-02 09:55:00,800.33,800.69,799.03,799.16,5327.0,798.7481,799.1074,797.4507,797.5804,5327.0
2025-04-02 10:00:00,799.11,802.07,798.94,801.36,16074.0,797.5305,800.4847,797.3608,799.7761,16074.0
2025-04-02 10:05:00,801.05,802.08,800.43,800.74,5406.0,799.4667,800.4946,798.8479,799.1573,5406.0
2025-04-02 10:10:00,800.53,802.66,799.39,802.62,12809.0,798.9477,801.0735,797.8099,801.0336,12809.0
2025-04-02 10:15:00,802.78,805.13,801.44,804.15,12302.0,801.1932,803.5386,799.8559,802.5605,12302.0
2025-04-02 10:20:00,804.13,809.94,803.83,809.18,17613.0,802.5406,808.3391,802.2412,807.5806,17613.0
2025-04-02 10:25:00,809.16,809.16,806.47,807.54,6270.0,807.5606,807.5606,804.876,805.9438,6270.0
2025-04-02 10:30:00,808.61,809.77,807.37,808.54,9396.0,807.0117,808.1694,805.7742,806.9419,9396.0
2025-04-02 10:35:00,807.99,810.55,807.94,809.49,9949.0,806.393,808.9479,806.343,807.89,9949.0
2025-04-02 10:40:00,809.49,810.85,809.49,810.23,7786.0,807.89,809.2473,807.89,808.6285,7786.0
2025-04-02 10:45:00,810.23,811.28,809.76,810.71,8645.0,808.6285,809.6764,808.1595,809.1076,8645.0
2025-04-02 10:50:00,810.52,811.77,809.95,810.78,11391.0,808.9179,810.1655,808.3491,809.1774,11391.0
2025-04-02 10:55:00,810.6,812.39,810.48,811.74,10164.0,808.9978,810.7843,808.878,810.1355,10164.0
2025-04-02 11:00:00,811.76,811.76,808.87,809.21,12698.0,810.1555,810.1555,807.2712,807.6105,12698.0
2025-04-02 11:05:00,809.21,809.51,808.9,808.95,6829.0,807.6105,807.9099,807.3012,807.3511,6829.0
2025-04-02 11:10:00,808.95,809.26,807.47,807.47,11922.0,807.3511,807.6604,805.874,805.874,11922.0
2025-04-02 11:15:00,807.9,809.2,807.21,808.32,10468.0,806.3031,807.6006,805.6145,806.7223,10468.0
2025-04-02 11:20:00,808.32,809.42,808.19,809.07,19094.0,806.7223,807.8201,806.5926,807.4708,19094.0
2025-04-02 11:25:00,808.8,810.13,808.74,809.37,7636.0,807.2013,808.5287,807.1415,807.7702,7636.0
2025-04-02 11:30:00,809.37,809.85,808.26,809.08,8252.0,807.7702,808.2493,806.6624,807.4808,8252.0
2025-04-02 11:35:00,809.08,809.58,807.89,808.23,5160.0,807.4808,807.9798,806.2931,806.6325,5160.0
2025-04-02 11:40:00,808.1,808.73,805.86,806.55,13946.0,806.5027,807.1315,804.2672,804.9558,13946.0
2025-04-02 11:45:00,806.1,806.44,804.96,805.14,12690.0,804.5067,804.846,803.3689,803.5486,12690.0
2025-04-02 11:50:00,805.14,805.19,803.85,804.51,8830.0,803.5486,803.5985,802.2611,802.9198,8830.0
2025-04-02 11:55:00,804.49,805.67,804.12,804.62,9734.0,802.8999,804.0775,802.5306,803.0296,9734.0
2025-04-02 12:00:00,804.92,806.15,804.12,804.76,41649.0,803.329,804.5566,802.5306,803.1693,41649.0
2025-04-02 12:05:00,804.76,806.9,804.11,806.38,171222.0,803.1693,805.3051,802.5206,804.7861,171222.0
2025-04-02 12:10:00,806.5,807.73,806.12,807.2,5499.0,804.9059,806.1335,804.5266,805.6045,5499.0
2025-04-02 12:15:00,807.36,807.53,805.63,805.81,6794.0,805.7642,805.9339,804.0376,804.2173,6794.0
2025-04-02 12:20:00,805.99,806.0,804.82,805.54,8744.0,804.3969,804.4069,803.2292,803.9478,8744.0
2025-04-02 12:25:00,805.24,807.82,805.22,807.81,5245.0,803.6484,806.2233,803.6284,806.2133,5245.0
2025-04-02 12:30:00,807.19,808.87,807.19,808.29,4591.0,805.5945,807.2712,805.5945,806.6924,4591.0
2025-04-02 12:35:00,807.85,808.36,806.92,807.52,5314.0,806.2532,806.7622,805.3251,805.9239,5314.0
2025-04-02 12:40:00,807.61,809.15,807.44,809.1,3106.0,806.0137,807.5507,805.844,807.5008,3106.0
2025-04-02 12:45:00,809.0,810.88,808.7,810.88,9112.0,807.401,809.2772,807.1015,809.2772,9112.0
2025-04-02 12:50:00,811.65,811.84,810.49,811.44,7224.0,810.0457,810.2353,808.888,809.8361,7224.0
2025-04-02 12:55:00,810.6,812.46,810.59,810.84,7165.0,808.9978,810.8541,808.9878,809.2373,7165.0
2025-04-02 13:00:00,811.22,811.96,810.7,811.92,5079.0,809.6166,810.3551,809.0976,810.3152,5079.0
2025-04-02 13:05:00,811.27,812.5,811.27,811.88,5858.0,809.6665,810.894,809.6665,810.2753,5858.0
2025-04-02 13:10:00,811.81,814.22,811.81,814.22,11985.0,810.2054,812.6106,810.2054,812.6106,11985.0
2025-04-02 13:15:00,814.42,814.64,813.0,813.31,13035.0,812.8102,813.0298,811.393,811.7024,13035.0
2025-04-02 13:20:00,813.9,814.82,813.19,814.35,7402.0,812.2913,813.2095,811.5827,812.7404,7402.0
2025-04-02 13:25:00,814.68,814.7,813.76,814.19,9589.0,813.0697,813.0897,812.1515,812.5807,9589.0
2025-04-02 13:30:00,814.19,816.33,814.18,815.48,18025.0,812.5807,814.7165,812.5707,813.8681,18025.0
2025-04-02 13:35:00,815.48,815.61,814.73,815.61,7068.0,813.8681,813.9979,813.1196,813.9979,7068.0
2025-04-02 13:40:00,815.64,815.64,813.69,813.79,14721.0,814.0278,814.0278,812.0817,812.1815,14721.0
2025-04-02 13:45:00,814.04,814.11,812.31,813.66,8126.0,812.431,812.5009,810.7044,812.0517,8126.0
2025-04-02 13:50:00,813.3,813.3,811.55,812.59,3991.0,811.6925,811.6925,809.9459,810.9839,3991.0
2025-04-02 13:55:00,812.47,814.76,812.18,814.22,6467.0,810.8641,813.1496,810.5747,812.6106,6467.0
2025-04-02 14:00:00,813.72,814.1,813.05,813.23,8311.0,812.1116,812.4909,811.4429,811.6226,8311.0
2025-04-02 14:05:00,812.71,813.56,811.3,812.65,12798.0,811.1036,811.9519,809.6964,811.0437,12798.0
2025-04-02 14:10:00,812.65,813.55,811.79,811.94,5039.0,811.0437,811.942,810.1854,810.3351,5039.0
2025-04-02 14:15:00,812.46,812.55,811.21,811.21,7610.0,810.8541,810.9439,809.6066,809.6066,7610.0
2025-04-02 14:20:00,811.76,812.26,810.95,811.52,5482.0,810.1555,810.6545,809.3471,809.916,5482.0
2025-04-02 14:25:00,811.52,811.52,810.4,810.47,8217.0,809.916,809.916,808.7982,808.868,8217.0
2025-04-02 14:30:00,810.41,812.0,810.12,811.68,11550.0,808.8082,810.395,808.5187,810.0757,11550.0
2025-04-02 14:35:00,811.93,813.47,811.81,813.22,6150.0,810.3252,811.8621,810.2054,811.6126,6150.0
2025-04-02 14:40:00,813.15,813.22,812.5,813.06,11796.0,811.5428,811.6126,810.894,811.4529,11796.0
2025-04-02 14:45:00,812.66,813.48,812.37,812.84,8769.0,811.0537,811.8721,810.7643,811.2334,8769.0
2025-04-02 14:50:00,812.74,813.13,812.26,812.72,5074.0,811.1336,811.5228,810.6545,811.1136,5074.0
2025-04-02 14:55:00,812.72,813.15,811.11,811.33,10401.0,811.1136,811.5428,809.5068,809.7263,10401.0
2025-04-02 15:00:00,811.71,813.1,811.36,812.35,7619.0,810.1056,811.4929,809.7563,810.7443,7619.0
2025-04-02 15:05:00,812.96,813.98,812.6,813.92,11862.0,811.3531,812.3711,810.9938,812.3112,11862.0
2025-04-02 15:10:00,813.56,814.69,813.16,814.03,13132.0,811.9519,813.0797,811.5527,812.421,13132.0
2025-04-02 15:15:00,813.5,814.15,812.62,813.71,41517.0,811.8921,812.5408,811.0138,812.1016,41517.0
2025-04-02 15:20:00,813.74,813.85,811.47,812.39,20298.0,812.1316,812.2414,809.8661,810.7843,20298.0
2025-04-02 15:25:00,812.07,814.26,811.73,813.97,16742.0,810.4649,812.6506,810.1256,812.3611,16742.0
2025-04-02 15:30:00,813.3,815.0,812.96,813.67,39408.0,811.6925,813.3891,811.3531,812.0617,39408.0
2025-04-02 15:35:00,813.58,814.99,813.56,814.45,11090.0,811.9719,813.3791,811.9519,812.8402,11090.0
2025-04-02 15:40:00,813.89,816.24,813.75,814.49,36049.0,812.2813,814.6266,812.1416,812.8801,36049.0
2025-04-02 15:45:00,814.55,816.26,814.54,816.26,33536.0,812.94,814.6466,812.93,814.6466,33536.0
2025-04-02 15:50:00,815.68,816.06,813.0,814.59,57648.0,814.0678,814.447,811.393,812.9799,57648.0
2025-04-02 15:55:00,814.78,819.85,814.61,817.71,94912.0,813.1695,818.2295,812.9999,816.0937,94912.0
2025-04-03 09:30:00,810.51,814.23,808.0,812.94,84164.0,808.908,812.6206,806.4029,811.3332,84164.0
2025-04-03 09:35:00,812.77,818.79,812.32,815.6,30247.0,811.1635,817.1716,810.7144,813.9879,30247.0
2025-04-03 09:40:00,815.16,817.5,813.67,814.03,29543.0,813.5488,815.8842,812.0617,812.421,29543.0
2025-04-03 09:45:00,813.31,814.4,808.82,811.2,12163.0,811.7024,812.7903,807.2213,809.5966,12163.0
2025-04-03 09:50:00,812.8,817.0,812.8,813.36,10532.0,811.1934,815.3851,811.1934,811.7523,10532.0
2025-04-03 09:55:00,814.11,815.34,809.85,811.09,17341.0,812.5009,813.7284,808.2493,809.4868,17341.0
2025-04-03 10:00:00,809.65,813.0,807.41,809.99,20563.0,808.0497,811.393,805.8141,808.389,20563.0
2025-04-03 10:05:00,810.12,813.02,808.52,810.72,24614.0,808.5187,811.413,806.9219,809.1176,24614.0
2025-04-03 10:10:00,810.74,811.71,804.79,806.02,20241.0,809.1375,810.1056,803.1993,804.4268,20241.0
2025-04-03 10:15:00,805.68,808.1,801.0,801.54,34664.0,804.0875,806.5027,799.4168,799.9557,34664.0
2025-04-03 10:20:00,801.43,804.8,800.0,802.98,24634.0,799.8459,803.2093,798.4187,801.3929,24634.0
2025-04-03 10:25:00,802.58,805.97,802.51,804.2,15342.0,800.9936,804.3769,800.9238,802.6104,15342.0
2025-04-03 10:30:00,804.79,806.17,802.83,803.82,11822.0,803.1993,804.5765,801.2431,802.2312,11822.0
2025-04-03 10:35:00,803.82,804.8,802.0,802.0,6772.0,802.2312,803.2093,800.4148,800.4148,6772.0
2025-04-03 10:40:00,802.25,803.9,801.79,802.54,10052.0,800.6643,802.311,800.2052,800.9537,10052.0
2025-04-03 10:45:00,801.69,802.65,800.68,801.01,11732.0,800.1054,801.0635,799.0974,799.4267,11732.0
2025-04-03 10:50:00,801.71,802.61,800.34,802.32,9409.0,800.1254,801.0236,798.7581,800.7342,9409.0
2025-04-03 10:55:00,802.12,802.56,800.76,801.16,9763.0,800.5346,800.9737,799.1772,799.5765,9763.0
2025-04-03 11:00:00,800.71,802.56,800.4,800.72,11871.0,799.1273,800.9737,798.818,799.1373,11871.0
2025-04-03 11:05:00,800.71,800.71,797.98,798.98,32474.0,799.1273,799.1273,796.4027,797.4008,32474.0
2025-04-03 11:10:00,798.98,799.01,796.33,798.25,31091.0,797.4008,797.4307,794.756,796.6722,31091.0
2025-04-03 11:15:00,798.25,799.45,797.61,798.71,12463.0,796.6722,797.8698,796.0335,797.1313,12463.0
2025-04-03 11:20:00,798.37,799.08,795.06,795.33,13183.0,796.792,797.5006,793.4885,793.758,13183.0
2025-04-03 11:25:00,795.41,797.53,795.41,797.27,12627.0,793.8378,795.9536,793.8378,795.6941,12627.0
2025-04-03 11:30:00,797.49,798.38,795.7,796.71,16525.0,795.9137,796.8019,794.1272,795.1352,16525.0
2025-04-03 11:35:00,796.91,800.0,796.23,800.0,11422.0,795.3349,798.4187,794.6562,798.4187,11422.0
2025-04-03 11:40:00,799.51,799.88,798.0,798.68,11977.0,797.9297,798.299,796.4227,797.1014,11977.0
2025-04-03 11:45:00,798.7,799.11,796.64,798.93,13373.0,797.1213,797.5305,795.0654,797.3509,13373.0
2025-04-03 11:50:00,798.5,800.76,796.05,799.98,11144.0,796.9217,799.1772,794.4766,798.3988,11144.0
2025-04-03 11:55:00,800.11,801.14,797.65,800.31,16601.0,798.5285,799.5565,796.0734,798.7281,16601.0
2025-04-03 12:00:00,800.33,802.0,800.33,801.66,6155.0,798.7481,800.4148,798.7481,800.0755,6155.0
2025-04-03 12:05:00,802.46,803.36,801.3,801.57,3718.0,800.8739,801.7721,799.7162,799.9856,3718.0
2025-04-03 12:10:00,801.57,803.71,800.87,803.14,5651.0,799.9856,802.1214,799.287,801.5525,5651.0
2025-04-03 12:15:00,803.14,804.87,803.14,804.69,3521.0,801.5525,803.2791,801.5525,803.0995,3521.0
2025-04-03 12:20:00,804.74,805.38,803.14,804.83,5708.0,803.1494,803.7881,801.5525,803.2392,5708.0
2025-04-03 12:25:00,803.8,804.94,802.69,804.57,3880.0,802.2112,803.349,801.1034,802.9797,3880.0
2025-04-03 12:30:00,804.25,804.94,802.51,803.62,5774.0,802.6603,803.349,800.9238,802.0316,5774.0
2025-04-03 12:35:00,803.33,804.39,802.57,804.39,4231.0,801.7422,802.8001,800.9837,802.8001,4231.0
2025-04-03 12:40:00,804.39,806.94,804.39,805.85,5936.0,802.8001,805.345,802.8001,804.2572,5936.0
2025-04-03 12:45:00,805.76,805.76,804.86,805.34,1418.0,804.1674,804.1674,803.2691,803.7482,1418.0
2025-04-03 12:50:00,805.11,805.29,802.9,803.96,7812.0,803.5186,803.6983,801.313,802.3709,7812.0
2025-04-03 12:55:00,804.16,804.32,802.86,804.32,4925.0,802.5705,802.7302,801.2731,802.7302,4925.0
2025-04-03 13:00:00,804.41,804.85,803.0,803.95,5610.0,802.82,803.2592,801.4128,802.3609,5610.0
2025-04-03 13:05:00,804.04,804.25,802.74,802.99,4389.0,802.4508,802.6603,801.1533,801.4028,4389.0
2025-04-03 13:10:00,802.99,803.26,801.65,802.53,6753.0,801.4028,801.6723,800.0655,800.9437,6753.0
2025-04-03 13:15:00,803.24,803.63,802.16,802.93,4467.0,801.6523,802.0416,800.5745,801.343,4467.0
2025-04-03 13:20:00,803.4,803.41,800.25,800.79,4119.0,801.812,801.822,798.6682,799.2072,4119.0
2025-04-03 13:25:00,801.0,802.13,800.14,800.39,2952.0,799.4168,800.5445,798.5585,798.808,2952.0
2025-04-03 13:30:00,800.1,800.77,799.0,799.63,7293.0,798.5185,799.1872,797.4207,798.0495,7293.0
2025-04-03 13:35:00,800.25,800.65,799.43,800.11,3363.0,798.6682,799.0675,797.8499,798.5285,3363.0
2025-04-03 13:40:00,799.92,800.6,799.0,799.99,4638.0,798.3389,799.0176,797.4207,798.4088,4638.0
2025-04-03 13:45:00,799.76,800.3,798.95,798.99,4310.0,798.1792,798.7182,797.3708,797.4107,4310.0
2025-04-03 13:50:00,798.95,799.52,798.23,798.95,4961.0,797.3708,797.9397,796.6522,797.3708,4961.0
2025-04-03 13:55:00,799.13,799.54,797.58,798.55,7681.0,797.5505,797.9597,796.0035,796.9716,7681.0
2025-04-03 14:00:00,798.4,799.25,797.48,798.1,8324.0,796.8219,797.6702,795.9037,796.5225,8324.0
2025-04-03 14:05:00,798.11,798.11,796.18,796.51,7094.0,796.5325,796.5325,794.6063,794.9356,7094.0
2025-04-03 14:10:00,796.57,797.03,795.69,796.03,5892.0,794.9955,795.4546,794.1173,794.4566,5892.0
2025-04-03 14:15:00,795.96,797.32,795.22,795.4,9786.0,794.3867,795.744,793.6482,793.8278,9786.0
2025-04-03 14:20:00,795.06,795.88,792.98,793.14,19745.0,793.4885,794.3069,791.4126,791.5723,19745.0
2025-04-03 14:25:00,792.94,793.59,792.14,792.14,8237.0,791.3727,792.0214,790.5743,790.5743,8237.0
2025-04-03 14:30:00,792.7,793.13,791.06,791.56,13936.0,791.1332,791.5623,789.4964,789.9954,13936.0
2025-04-03 14:35:00,791.66,793.4,790.53,792.95,27507.0,790.0952,791.8318,788.9675,791.3827,27507.0
2025-04-03 14:40:00,792.91,793.48,791.84,792.75,6506.0,791.3428,791.9116,790.2749,791.1831,6506.0
2025-04-03 14:45:00,792.56,793.17,791.15,792.72,6729.0,790.9934,791.6022,789.5862,791.1531,6729.0
2025-04-03 14:50:00,792.67,794.54,792.67,794.54,10723.0,791.1032,792.9695,791.1032,792.9695,10723.0
2025-04-03 14:55:00,794.38,794.39,792.01,793.28,7365.0,792.8099,792.8198,790.4445,791.712,7365.0
2025-04-03 15:00:00,792.6,793.16,791.95,792.74,14787.0,791.0334,791.5923,790.3847,791.1731,14787.0
2025-04-03 15:05:00,792.27,794.82,792.27,793.93,12293.0,790.704,793.249,790.704,792.3607,12293.0
2025-04-03 15:10:00,793.53,794.68,793.13,793.22,3605.0,791.9615,793.1093,791.5623,791.6521,3605.0
2025-04-03 15:15:00,793.11,793.11,790.0,790.58,7974.0,791.5424,791.5424,788.4385,789.0174,7974.0
2025-04-03 15:20:00,790.58,792.05,789.12,792.05,14968.0,789.0174,790.4845,787.5602,790.4845,14968.0
2025-04-03 15:25:00,791.7,791.7,790.14,790.15,6340.0,790.1351,790.1351,788.5782,788.5882,6340.0
2025-04-03 15:30:00,790.16,790.77,788.51,789.6,17866.0,788.5982,789.207,786.9515,788.0393,17866.0
2025-04-03 15:35:00,789.99,790.71,788.56,789.65,13543.0,788.4285,789.1471,787.0014,788.0892,13543.0
2025-04-03 15:40:00,789.48,791.06,788.64,790.73,20654.0,787.9195,789.4964,787.0812,789.1671,20654.0
2025-04-03 15:45:00,790.55,790.69,787.5,788.0,14006.0,788.9874,789.1271,785.9435,786.4425,14006.0
2025-04-03 15:50:00,788.02,790.0,787.06,789.26,28214.0,786.4624,788.4385,785.5043,787.7,28214.0
2025-04-03 15:55:00,788.88,789.83,788.0,789.14,107865.0,787.3207,788.2688,786.4425,787.5802,107865.0
2025-04-04 09:30:00,762.11,768.27,759.54,762.74,177258.0,760.6036,766.7515,758.0387,761.2324,177258.0
2025-04-04 09:35:00,763.16,767.84,755.48,757.25,52423.0,761.6516,766.3223,753.9867,755.7532,52423.0
2025-04-04 09:40:00,756.4,758.95,752.45,754.11,62596.0,754.9049,757.4499,750.9627,752.6194,62596.0
2025-04-04 09:45:00,755.25,761.6,752.06,757.63,38789.0,753.7572,760.0946,750.5735,756.1325,38789.0
2025-04-04 09:50:00,756.02,759.18,754.79,756.17,31431.0,754.5257,757.6794,753.2981,754.6754,31431.0
2025-04-04 09:55:00,756.17,761.3,754.34,759.25,31997.0,754.6754,759.7952,752.849,757.7493,31997.0
2025-04-04 10:00:00,758.55,760.46,754.22,759.23,26664.0,757.0507,758.9569,752.7292,757.7293,26664.0
2025-04-04 10:05:00,759.23,759.23,753.76,753.98,50334.0,757.7293,757.7293,752.2701,752.4897,50334.0
2025-04-04 10:10:00,753.7,754.06,750.65,751.66,51632.0,752.2103,752.5695,749.1663,750.1743,51632.0
2025-04-04 10:15:00,751.71,755.8,749.62,754.57,39640.0,750.2242,754.3061,748.1383,753.0785,39640.0
2025-04-04 10:20:00,754.63,755.39,750.5,751.51,31871.0,753.1384,753.8969,749.0166,750.0246,31871.0
2025-04-04 10:25:00,752.05,752.98,747.99,748.98,44824.0,750.5635,751.4917,746.5115,747.4996,44824.0
2025-04-04 10:30:00,748.69,750.3,746.49,748.91,47953.0,747.2102,748.817,745.0145,747.4297,47953.0
2025-04-04 10:35:00,748.69,749.9,746.01,748.11,41707.0,747.2102,748.4178,744.5355,746.6313,41707.0
2025-04-04 10:40:00,747.69,748.55,745.16,745.9,23513.0,746.2121,747.0704,743.6871,744.4257,23513.0
2025-04-04 10:45:00,746.02,746.02,739.44,739.82,39144.0,744.5454,744.5454,737.9784,738.3577,39144.0
2025-04-04 10:50:00,739.72,747.47,738.86,747.27,45595.0,738.2579,745.9926,737.3996,745.793,45595.0
2025-04-04 10:55:00,747.19,750.91,745.51,750.71,22083.0,745.7131,749.4258,744.0364,749.2262,22083.0
2025-04-04 11:00:00,750.36,755.8,749.65,754.77,29335.0,748.8769,754.3061,748.1683,753.2781,29335.0
2025-04-04 11:05:00,755.3,755.8,750.85,751.58,70401.0,753.8071,754.3061,749.3659,750.0944,70401.0
2025-04-04 11:10:00,752.46,759.56,751.7,758.09,49340.0,750.9727,758.0587,750.2142,756.5916,49340.0
2025-04-04 11:15:00,758.4,762.41,758.04,758.44,29184.0,756.901,760.903,756.5417,756.9409,29184.0
2025-04-04 11:20:00,758.0,760.52,756.89,758.93,37575.0,756.5018,759.0168,755.394,757.4299,37575.0
2025-04-04 11:25:00,758.19,758.45,752.22,752.32,31228.0,756.6914,756.9509,750.7332,750.833,31228.0
2025-04-04 11:30:00,752.32,753.66,750.64,751.76,23926.0,750.833,752.1703,749.1563,750.2741,23926.0
2025-04-04 11:35:00,752.15,752.44,748.2,749.81,24544.0,750.6633,750.9527,746.7211,748.3279,24544.0
2025-04-04 11:40:00,749.81,751.28,747.41,749.42,22499.0,748.3279,749.795,745.9327,747.9387,22499.0
2025-04-04 11:45:00,749.42,754.0,747.19,753.23,23097.0,747.9387,752.5097,745.7131,751.7412,23097.0
2025-04-04 11:50:00,752.46,752.59,749.28,749.29,7796.0,750.9727,751.1025,747.799,747.809,7796.0
2025-04-04 11:55:00,750.56,751.26,748.63,748.78,26288.0,749.0765,749.7751,747.1503,747.3,26288.0
2025-04-04 12:00:00,748.08,751.65,748.07,750.07,38637.0,746.6014,750.1643,746.5914,748.5874,38637.0
2025-04-04 12:05:00,750.57,753.8,749.4,749.57,14696.0,749.0864,752.3101,747.9188,748.0884,14696.0
2025-04-04 12:10:00,749.43,753.38,749.43,752.55,16769.0,747.9487,751.8909,747.9487,751.0625,16769.0
2025-04-04 12:15:00,752.88,753.02,747.2,749.32,40884.0,751.3919,751.5316,745.7231,747.8389,40884.0
2025-04-04 12:20:00,749.05,749.74,746.79,747.7,8608.0,747.5694,748.2581,745.3139,746.2221,8608.0
2025-04-04 12:25:00,748.23,749.0,745.3,745.58,18887.0,746.7511,747.5195,743.8269,744.1063,18887.0
2025-04-04 12:30:00,745.22,745.51,743.51,743.51,20294.0,743.747,744.0364,742.0404,742.0404,20294.0
2025-04-04 12:35:00,743.15,748.9,743.06,746.25,16390.0,741.6811,747.4197,741.5913,744.775,16390.0
2025-04-04 12:40:00,747.02,747.92,743.76,743.76,10683.0,745.5435,746.4417,742.2899,742.2899,10683.0
2025-04-04 12:45:00,743.52,744.89,742.61,743.3,14561.0,742.0504,743.4177,741.1422,741.8308,14561.0
2025-04-04 12:50:00,742.95,745.58,742.61,744.69,10321.0,741.4815,744.1063,741.1422,743.2181,10321.0
2025-04-04 12:55:00,744.71,745.2,742.55,742.75,15625.0,743.238,743.7271,741.0823,741.2819,15625.0
2025-04-04 13:00:00,743.2,745.0,742.3,742.69,9522.0,741.731,743.5275,740.8328,741.222,9522.0
2025-04-04 13:05:00,742.69,742.76,740.57,741.65,11840.0,741.222,741.2919,739.1062,740.1841,11840.0
2025-04-04 13:10:00,742.0,742.0,738.55,739.31,17510.0,740.5334,740.5334,737.0902,737.8487,17510.0
2025-04-04 13:15:00,739.28,739.28,737.16,738.25,16937.0,737.8188,737.8188,735.703,736.7908,16937.0
2025-04-04 13:20:00,738.25,742.45,738.15,742.45,24277.0,736.7908,740.9825,736.691,740.9825,24277.0
2025-04-04 13:25:00,742.5,745.0,742.2,743.77,24773.0,741.0324,743.5275,740.733,742.2999,24773.0
2025-04-04 13:30:00,743.57,744.5,742.28,744.38,18046.0,742.1003,743.0284,740.8128,742.9087,18046.0
2025-04-04 13:35:00,743.87,748.76,743.6,748.23,27343.0,742.3997,747.28,742.1302,746.7511,27343.0
2025-04-04 13:40:00,748.64,749.93,746.96,746.97,25839.0,747.1603,748.4477,745.4836,745.4936,25839.0
2025-04-04 13:45:00,747.61,750.91,746.5,749.53,15948.0,746.1323,749.4258,745.0245,748.0485,15948.0
2025-04-04 13:50:00,749.76,749.97,746.27,746.58,10780.0,748.278,748.4876,744.7949,745.1043,10780.0
2025-04-04 13:55:00,746.62,748.8,746.39,747.92,21336.0,745.1443,747.3199,744.9147,746.4417,21336.0
2025-04-04 14:00:00,748.8,749.68,746.21,746.97,26109.0,747.3199,748.1982,744.7351,745.4936,26109.0
2025-04-04 14:05:00,746.97,747.0,743.16,743.67,14016.0,745.4936,745.5235,741.6911,742.2001,14016.0
2025-04-04 14:10:00,743.38,743.4,741.02,741.46,12274.0,741.9107,741.9306,739.5553,739.9945,12274.0
2025-04-04 14:15:00,741.46,741.76,739.88,740.5,15618.0,739.9945,740.2939,738.4176,739.0363,15618.0
2025-04-04 14:20:00,740.63,741.4,739.75,740.68,32912.0,739.1661,739.9346,738.2878,739.216,32912.0
2025-04-04 14:25:00,741.13,741.21,739.87,740.66,18286.0,739.6651,739.7449,738.4076,739.196,18286.0
2025-04-04 14:30:00,740.74,741.68,739.83,740.68,27652.0,739.2759,740.214,738.3677,739.216,27652.0
2025-04-04 14:35:00,740.54,740.86,737.2,737.88,48767.0,739.0763,739.3956,735.7429,736.4215,48767.0
2025-04-04 14:40:00,737.95,737.95,734.69,735.67,19515.0,736.4914,736.4914,733.2378,734.2159,19515.0
2025-04-04 14:45:00,736.0,738.82,734.96,738.02,12247.0,734.5452,737.3597,733.5073,736.5613,12247.0
2025-04-04 14:50:00,738.03,741.0,737.9,739.78,26662.0,736.5712,739.5354,736.4415,738.3178,26662.0
2025-04-04 14:55:00,739.6,740.75,738.85,740.19,13062.0,738.1381,739.2859,737.3896,738.727,13062.0
2025-04-04 15:00:00,740.62,740.75,737.02,738.8,16865.0,739.1561,739.2859,735.5632,737.3397,16865.0
2025-04-04 15:05:00,738.8,740.11,737.54,740.11,16940.0,737.3397,738.6471,736.0822,738.6471,16940.0
2025-04-04 15:10:00,739.93,745.35,739.52,744.57,30733.0,738.4675,743.8768,738.0583,743.0983,30733.0
2025-04-04 15:15:00,744.28,745.26,738.93,739.47,21675.0,742.8089,743.7869,737.4695,738.0084,21675.0
2025-04-04 15:20:00,739.65,743.93,739.65,743.05,15540.0,738.188,742.4596,738.188,741.5813,15540.0
2025-04-04 15:25:00,742.27,744.46,740.86,741.76,24902.0,740.8029,742.9885,739.3956,740.2939,24902.0
2025-04-04 15:30:00,742.23,746.47,740.98,746.47,34485.0,740.7629,744.9945,739.5154,744.9945,34485.0
2025-04-04 15:35:00,746.12,747.36,743.54,744.67,26674.0,744.6452,745.8828,742.0703,743.1981,26674.0
2025-04-04 15:40:00,745.01,746.82,743.54,745.99,27576.0,743.5374,745.3439,742.0703,744.5155,27576.0
2025-04-04 15:45:00,746.81,748.0,741.49,742.65,31778.0,745.3339,746.5215,740.0244,741.1821,31778.0
2025-04-04 15:50:00,742.22,742.22,737.03,738.12,66114.0,740.7529,740.7529,735.5732,736.6611,66114.0
2025-04-04 15:55:00,737.46,740.2,736.86,738.47,137070.0,736.0024,738.7369,735.4035,737.0104,137070.0
2025-04-07 09:30:00,697.93,700.08,690.51,698.36,334845.0,696.5505,698.6962,689.1452,696.9796,334845.0
2025-04-07 09:35:00,698.24,698.67,683.71,685.57,83787.0,696.8599,697.289,682.3586,684.2149,83787.0
2025-04-07 09:40:00,685.57,687.5,677.09,683.2,90276.0,684.2149,686.1411,675.7517,681.8496,90276.0
2025-04-07 09:45:00,682.87,689.91,680.26,688.73,117186.0,681.5203,688.5463,678.9154,687.3687,117186.0
2025-04-07 09:50:00,689.09,697.6,686.64,695.68,62181.0,687.728,696.2211,685.2828,694.3049,62181.0
2025-04-07 09:55:00,695.68,701.93,695.02,700.93,91996.0,694.3049,700.5426,693.6462,699.5446,91996.0
2025-04-07 10:00:00,700.87,708.8,699.12,707.04,85937.0,699.4847,707.399,697.7381,705.6425,85937.0
2025-04-07 10:05:00,706.57,711.73,705.11,705.52,36836.0,705.1734,710.3232,703.7163,704.1255,36836.0
2025-04-07 10:10:00,705.05,742.4,705.02,738.54,187015.0,703.6564,740.9326,703.6265,737.0802,187015.0
2025-04-07 10:15:00,739.67,748.0,731.36,734.21,81140.0,738.208,746.5215,729.9144,732.7588,81140.0
2025-04-07 10:20:00,733.65,736.75,712.01,714.4,93116.0,732.1999,735.2938,710.6027,712.9879,93116.0
2025-04-07 10:25:00,714.4,720.8,709.43,712.39,54151.0,712.9879,719.3753,708.0278,710.9819,54151.0
2025-04-07 10:30:00,713.13,722.11,711.84,716.0,34657.0,711.7204,720.6827,710.433,714.5848,34657.0
2025-04-07 10:35:00,715.19,717.8,707.11,708.71,26351.0,713.7764,716.3812,705.7123,707.3092,26351.0
2025-04-07 10:40:00,707.08,713.5,705.01,712.0,35497.0,705.6824,712.0897,703.6165,710.5927,35497.0
2025-04-07 10:45:00,713.01,716.0,711.0,713.67,22007.0,711.6007,714.5848,709.5947,712.2594,22007.0
2025-04-07 10:50:00,714.01,726.87,712.9,725.8,29964.0,712.5987,725.4333,711.4909,724.3654,29964.0
2025-04-07 10:55:00,726.04,726.9,721.01,722.66,26146.0,724.6049,725.4632,719.5849,721.2316,26146.0
2025-04-07 11:00:00,722.65,728.13,720.85,726.18,29806.0,721.2216,726.6908,719.4252,724.7447,29806.0
2025-04-07 11:05:00,725.87,726.16,714.31,715.0,18800.0,724.4353,724.7247,712.8981,713.5868,18800.0
2025-04-07 11:10:00,713.73,721.0,710.0,712.48,34658.0,712.3193,719.5749,708.5966,711.0717,34658.0
2025-04-07 11:15:00,711.79,714.34,706.19,709.7,27110.0,710.3831,712.9281,704.7942,708.2972,27110.0
2025-04-07 11:20:00,711.11,716.8,705.09,705.5,22852.0,709.7044,715.3832,703.6963,704.1055,22852.0
2025-04-07 11:25:00,705.68,709.52,705.01,708.4,36428.0,704.2852,708.1176,703.6165,706.9998,36428.0
2025-04-07 11:30:00,708.79,713.61,708.0,713.01,34116.0,707.389,712.1995,706.6006,711.6007,34116.0
2025-04-07 11:35:00,713.94,717.26,713.02,714.76,28561.0,712.5288,715.8423,711.6107,713.3472,28561.0
2025-04-07 11:40:00,713.42,720.0,712.85,719.48,23751.0,712.0099,718.5769,711.441,718.0579,23751.0
2025-04-07 11:45:00,719.34,720.06,716.1,717.94,20424.0,717.9182,718.6368,714.6846,716.5209,20424.0
2025-04-07 11:50:00,718.52,719.35,715.46,718.03,15433.0,717.0998,717.9282,714.0458,716.6108,15433.0
2025-04-07 11:55:00,717.7,720.0,716.05,717.0,14525.0,716.2814,718.5769,714.6347,715.5828,14525.0
2025-04-07 12:00:00,716.88,718.0,714.39,715.81,27436.0,715.463,716.5808,712.978,714.3952,27436.0
2025-04-07 12:05:00,715.32,715.81,710.85,712.0,15611.0,713.9061,714.3952,709.445,710.5927,15611.0
2025-04-07 12:10:00,712.0,713.6,709.0,711.44,20061.0,710.5927,712.1895,707.5986,710.0338,20061.0
2025-04-07 12:15:00,711.61,714.48,709.47,713.03,30721.0,710.2035,713.0678,708.0677,711.6206,30721.0
2025-04-07 12:20:00,713.03,714.64,707.7,711.57,22432.0,711.6206,713.2275,706.3012,710.1635,22432.0
2025-04-07 12:25:00,712.09,714.4,709.46,711.64,42159.0,710.6825,712.9879,708.0577,710.2334,42159.0
2025-04-07 12:30:00,711.59,713.54,710.5,711.69,27616.0,710.1835,712.1296,709.0956,710.2833,27616.0
2025-04-07 12:35:00,711.78,712.08,710.0,710.95,10926.0,710.3731,710.6725,708.5966,709.5448,10926.0
2025-04-07 12:40:00,710.26,711.53,707.17,709.43,13474.0,708.8561,710.1236,705.7722,708.0278,13474.0
2025-04-07 12:45:00,708.71,710.74,706.1,708.66,44707.0,707.3092,709.3352,704.7043,707.2593,44707.0
2025-04-07 12:50:00,708.63,711.02,707.0,709.08,22209.0,707.2293,709.6146,705.6026,707.6785,22209.0
2025-04-07 12:55:00,709.75,711.0,705.31,706.83,28173.0,708.3471,709.5947,703.9159,705.4329,28173.0
2025-04-07 13:00:00,706.64,714.62,706.64,708.45,55605.0,705.2433,713.2075,705.2433,707.0497,55605.0
2025-04-07 13:05:00,708.84,710.21,705.18,707.23,35210.0,707.4389,708.8062,703.7862,705.8321,35210.0
2025-04-07 13:10:00,707.23,712.55,706.3,712.07,25592.0,705.8321,711.1416,704.9039,710.6625,25592.0
2025-04-07 13:15:00,712.74,718.48,712.07,717.0,44292.0,711.3312,717.0599,710.6625,715.5828,44292.0
2025-04-07 13:20:00,716.58,719.96,715.39,716.96,31637.0,715.1636,718.5369,713.976,715.5429,31637.0
2025-04-07 13:25:00,717.41,721.18,716.78,720.71,14522.0,715.992,719.7545,715.3632,719.2855,14522.0
2025-04-07 13:30:00,720.71,720.71,716.74,719.42,20809.0,719.2855,719.2855,715.3233,717.998,20809.0
2025-04-07 13:35:00,719.42,724.4,718.9,724.4,16998.0,717.998,722.9682,717.479,722.9682,16998.0
2025-04-07 13:40:00,723.23,723.76,719.73,721.73,25411.0,721.8005,722.3294,718.3074,720.3034,25411.0
2025-04-07 13:45:00,721.55,726.18,720.02,724.01,16878.0,720.1238,724.7447,718.5968,722.5789,16878.0
2025-04-07 13:50:00,723.94,726.0,721.38,723.48,26783.0,722.5091,724.565,719.9541,722.05,26783.0
2025-04-07 13:55:00,723.15,725.0,721.33,724.47,9434.0,721.7206,723.567,719.9042,723.038,9434.0
2025-04-07 14:00:00,723.95,727.0,722.83,725.18,18970.0,722.5191,725.563,721.4013,723.7466,18970.0
2025-04-07 14:05:00,725.18,727.82,722.35,726.26,42840.0,723.7466,726.3814,720.9222,724.8245,42840.0
2025-04-07 14:10:00,726.26,727.77,723.19,725.32,30531.0,724.8245,726.3315,721.7606,723.8864,30531.0
2025-04-07 14:15:00,725.04,729.81,724.23,728.41,14942.0,723.6069,728.3675,722.7985,726.9702,14942.0
2025-04-07 14:20:00,728.89,729.98,725.89,727.7,27932.0,727.4493,728.5371,724.4552,726.2616,27932.0
2025-04-07 14:25:00,727.42,727.7,723.05,723.71,20816.0,725.9822,726.2616,721.6208,722.2795,20816.0
2025-04-07 14:30:00,723.31,725.71,722.8,724.43,13466.0,721.8803,724.2756,721.3713,722.9981,13466.0
2025-04-07 14:35:00,724.43,725.46,722.61,724.57,16938.0,722.9981,724.0261,721.1817,723.1378,16938.0
2025-04-07 14:40:00,724.72,726.5,723.05,725.11,19026.0,723.2875,725.064,721.6208,723.6768,19026.0
2025-04-07 14:45:00,725.11,726.86,722.59,726.2,15775.0,723.6768,725.4233,721.1617,724.7646,15775.0
2025-04-07 14:50:00,724.84,725.7,722.35,722.59,12237.0,723.4073,724.2656,720.9222,721.1617,12237.0
2025-04-07 14:55:00,722.69,723.02,718.45,720.55,31111.0,721.2616,721.5909,717.0299,719.1258,31111.0
2025-04-07 15:00:00,720.72,724.87,719.27,720.47,25618.0,719.2954,723.4372,717.8483,719.0459,25618.0
2025-04-07 15:05:00,720.95,721.2,717.03,717.43,11906.0,719.525,719.7745,715.6127,716.0119,11906.0
2025-04-07 15:10:00,717.21,718.47,716.21,717.79,20442.0,715.7924,717.0499,714.7944,716.3712,20442.0
2025-04-07 15:15:00,717.79,721.6,714.53,719.09,26310.0,716.3712,720.1737,713.1177,717.6687,26310.0
2025-04-07 15:20:00,719.09,720.0,717.14,718.3,17617.0,717.6687,718.5769,715.7225,716.8802,17617.0
2025-04-07 15:25:00,718.34,719.2,716.59,717.77,29332.0,716.9201,717.7785,715.1736,716.3513,29332.0
2025-04-07 15:30:00,718.3,727.19,717.8,726.53,24154.0,716.8802,725.7527,716.3812,725.094,24154.0
2025-04-07 15:35:00,726.75,728.8,724.14,724.31,27365.0,725.3135,727.3595,722.7087,722.8783,27365.0
2025-04-07 15:40:00,724.85,724.85,719.93,721.31,26742.0,723.4173,723.4173,718.507,719.8843,26742.0
2025-04-07 15:45:00,721.31,723.38,719.19,722.83,26386.0,719.8843,721.9502,717.7685,721.4013,26386.0
2025-04-07 15:50:00,722.79,724.92,721.04,723.5,47687.0,721.3614,723.4871,719.6148,722.07,47687.0
2025-04-07 15:55:00,724.17,726.26,721.43,723.61,135904.0,722.7386,724.8245,720.004,722.1797,135904.0
2025-04-08 09:30:00,754.98,759.0,746.72,754.4,176285.0,753.4877,757.4998,745.2441,752.9089,176285.0
2025-04-08 09:35:00,753.0,753.81,748.93,752.31,53517.0,751.5116,752.32,747.4497,750.823,53517.0
2025-04-08 09:40:00,751.53,754.98,749.75,754.68,41391.0,750.0445,753.4877,748.2681,753.1883,41391.0
2025-04-08 09:45:00,754.06,757.9,752.94,754.92,48774.0,752.5695,756.402,751.4518,753.4278,48774.0
2025-04-08 09:50:00,755.38,760.0,754.25,757.31,29110.0,753.8869,758.4978,752.7592,755.8131,29110.0
2025-04-08 09:55:00,757.53,761.47,756.63,757.54,30272.0,756.0327,759.9649,755.1345,756.0427,30272.0
2025-04-08 10:00:00,756.64,759.65,755.44,759.3,28857.0,755.1444,758.1485,753.9468,757.7992,28857.0
2025-04-08 10:05:00,758.94,760.92,755.28,760.92,24641.0,757.4399,759.416,753.7871,759.416,24641.0
2025-04-08 10:10:00,760.5,761.67,757.31,759.53,28210.0,758.9968,760.1645,755.8131,758.0287,28210.0
2025-04-08 10:15:00,759.53,762.5,758.59,760.84,21151.0,758.0287,760.9929,757.0906,759.3361,21151.0
2025-04-08 10:20:00,761.09,761.85,758.76,759.33,9157.0,759.5857,760.3441,757.2603,757.8291,9157.0
2025-04-08 10:25:00,758.95,763.51,758.88,761.0,21442.0,757.4499,762.0009,757.38,759.4958,21442.0
2025-04-08 10:30:00,761.14,761.85,758.91,759.99,9107.0,759.6356,760.3441,757.41,758.4878,9107.0
2025-04-08 10:35:00,759.26,760.0,756.57,757.97,15354.0,757.7593,758.4978,755.0746,756.4718,15354.0
2025-04-08 10:40:00,757.97,757.97,752.34,753.25,20613.0,756.4718,756.4718,750.8529,751.7611,20613.0
2025-04-08 10:45:00,753.26,753.69,750.72,751.7,19657.0,751.7711,752.2003,749.2361,750.2142,19657.0
2025-04-08 10:50:00,751.07,751.8,749.08,750.16,13254.0,749.5855,750.314,747.5994,748.6773,13254.0
2025-04-08 10:55:00,749.0,749.61,745.03,747.33,16602.0,747.5195,748.1283,743.5574,745.8528,16602.0
2025-04-08 11:00:00,746.75,749.11,746.56,747.65,13332.0,745.274,747.6293,745.0844,746.1722,13332.0
2025-04-08 11:05:00,747.36,747.36,744.53,745.43,8164.0,745.8828,745.8828,743.0584,743.9566,8164.0
2025-04-08 11:10:00,745.59,746.88,742.0,742.16,33949.0,744.1163,745.4037,740.5334,740.6931,33949.0
2025-04-08 11:15:00,741.63,743.44,740.25,743.15,21616.0,740.1641,741.9705,738.7868,741.6811,21616.0
2025-04-08 11:20:00,744.36,746.6,741.99,741.99,21167.0,742.8887,745.1243,740.5234,740.5234,21167.0
2025-04-08 11:25:00,741.99,744.64,741.99,742.64,9821.0,740.5234,743.1682,740.5234,741.1721,9821.0
2025-04-08 11:30:00,741.94,746.78,741.94,746.32,6358.0,740.4735,745.3039,740.4735,744.8448,6358.0
2025-04-08 11:35:00,745.96,749.8,745.02,748.0,41907.0,744.4856,748.318,743.5474,746.5215,41907.0
2025-04-08 11:40:00,748.03,749.73,747.13,748.33,15485.0,746.5515,748.2481,745.6532,746.8509,15485.0
2025-04-08 11:45:00,748.56,749.11,744.28,744.31,11002.0,747.0804,747.6293,742.8089,742.8388,11002.0
2025-04-08 11:50:00,744.76,745.49,743.04,745.49,6305.0,743.2879,744.0165,741.5713,744.0165,6305.0
2025-04-08 11:55:00,745.26,747.12,744.47,746.57,11881.0,743.7869,745.6433,742.9985,745.0944,11881.0
2025-04-08 12:00:00,746.16,746.76,744.56,746.59,5521.0,744.6852,745.284,743.0883,745.1143,5521.0
2025-04-08 12:05:00,746.25,746.76,743.38,743.51,6936.0,744.775,745.284,741.9107,742.0404,6936.0
2025-04-08 12:10:00,743.51,745.13,741.65,741.66,19740.0,742.0404,743.6572,740.1841,740.1941,19740.0
2025-04-08 12:15:00,741.9,742.4,737.77,738.25,24635.0,740.4336,740.9326,736.3117,736.7908,24635.0
2025-04-08 12:20:00,738.24,739.3,735.84,737.23,18868.0,736.7808,737.8387,734.3856,735.7728,18868.0
2025-04-08 12:25:00,737.13,740.85,736.65,740.84,7585.0,735.673,739.3857,735.194,739.3757,7585.0
2025-04-08 12:30:00,740.84,741.45,737.0,738.2,23054.0,739.3757,739.9845,735.5433,736.7409,23054.0
2025-04-08 12:35:00,737.98,738.18,733.73,733.92,11165.0,736.5213,736.7209,732.2797,732.4694,11165.0
2025-04-08 12:40:00,733.92,734.27,731.43,732.42,12474.0,732.4694,732.8187,729.9843,730.9723,12474.0
2025-04-08 12:45:00,732.13,736.37,732.13,734.61,17633.0,730.6829,734.9145,730.6829,733.158,17633.0
2025-04-08 12:50:00,735.27,736.39,733.63,735.28,8574.0,733.8167,734.9345,732.1799,733.8267,8574.0
2025-04-08 12:55:00,735.65,736.51,733.01,733.02,9678.0,734.1959,735.0542,731.5612,731.5711,9678.0
2025-04-08 13:00:00,732.8,734.16,731.23,733.0,10992.0,731.3516,732.7089,729.7847,731.5512,10992.0
2025-04-08 13:05:00,733.9,734.66,730.47,730.76,8880.0,732.4494,733.2079,729.0262,729.3156,8880.0
2025-04-08 13:10:00,730.58,732.0,728.66,731.37,13664.0,729.136,730.5531,727.2198,729.9244,13664.0
2025-04-08 13:15:00,731.94,732.9,730.53,730.91,7796.0,730.4933,731.4514,729.0861,729.4653,7796.0
2025-04-08 13:20:00,730.91,731.1,728.42,729.66,5249.0,729.4653,729.6549,726.9802,728.2178,5249.0
2025-04-08 13:25:00,730.18,730.86,727.67,728.09,8602.0,728.7367,729.4154,726.2317,726.6509,8602.0
2025-04-08 13:30:00,728.05,729.85,727.5,728.19,15877.0,726.611,728.4074,726.062,726.7507,15877.0
2025-04-08 13:35:00,728.19,731.82,727.5,731.62,16294.0,726.7507,730.3735,726.062,730.1739,16294.0
2025-04-08 13:40:00,732.39,739.19,732.39,737.37,28047.0,730.9424,737.7289,730.9424,735.9125,28047.0
2025-04-08 13:45:00,736.21,736.48,733.59,734.69,11119.0,734.7548,735.0243,732.14,733.2378,11119.0
2025-04-08 13:50:00,734.69,737.04,733.53,735.15,38286.0,733.2378,735.5832,732.0801,733.6969,38286.0
2025-04-08 13:55:00,735.37,737.83,735.37,736.74,19329.0,733.9165,736.3716,733.9165,735.2838,19329.0
2025-04-08 14:00:00,736.54,738.02,735.24,736.38,9115.0,735.0842,736.5613,733.7867,734.9245,9115.0
2025-04-08 14:05:00,735.84,736.01,732.36,733.18,8841.0,734.3856,734.5552,730.9124,731.7308,8841.0
2025-04-08 14:10:00,733.95,733.95,731.09,731.35,5536.0,732.4993,732.4993,729.6449,729.9044,5536.0
2025-04-08 14:15:00,731.2,735.94,731.12,735.94,11793.0,729.7547,734.4854,729.6749,734.4854,11793.0
2025-04-08 14:20:00,735.7,736.84,734.6,736.29,21413.0,734.2458,735.3836,733.148,734.8347,21413.0
2025-04-08 14:25:00,736.29,736.29,728.81,729.6,16380.0,734.8347,734.8347,727.3695,728.1579,16380.0
2025-04-08 14:30:00,730.36,736.32,730.36,731.54,25153.0,728.9164,734.8646,728.9164,730.0941,25153.0
2025-04-08 14:35:00,732.06,732.28,729.21,731.99,24374.0,730.613,730.8326,727.7687,730.5432,24374.0
2025-04-08 14:40:00,732.12,732.51,728.63,730.89,8216.0,730.6729,731.0621,727.1898,729.4453,8216.0
2025-04-08 14:45:00,731.29,733.06,730.46,732.69,11740.0,729.8446,731.6111,729.0162,731.2418,11740.0
2025-04-08 14:50:00,732.7,734.14,732.03,733.09,14884.0,731.2518,732.6889,730.5831,731.641,14884.0
2025-04-08 14:55:00,733.25,734.01,730.64,730.95,5811.0,731.8007,732.5592,729.1958,729.5052,5811.0
2025-04-08 15:00:00,730.95,731.12,727.31,728.68,11293.0,729.5052,729.6749,725.8724,727.2397,11293.0
2025-04-08 15:05:00,728.51,728.51,724.0,725.57,22087.0,727.07,727.07,722.569,724.1359,22087.0
2025-04-08 15:10:00,725.11,726.0,723.74,724.0,13930.0,723.6768,724.565,722.3095,722.569,13930.0
2025-04-08 15:15:00,724.0,724.47,720.24,721.69,22490.0,722.569,723.038,718.8164,720.2635,22490.0
2025-04-08 15:20:00,721.19,726.0,721.18,725.16,14267.0,719.7645,724.565,719.7545,723.7267,14267.0
2025-04-08 15:25:00,726.33,728.5,725.37,727.43,28444.0,724.8944,727.0601,723.9363,725.9922,28444.0
2025-04-08 15:30:00,727.29,727.29,721.5,722.75,11302.0,725.8525,725.8525,720.0739,721.3214,11302.0
2025-04-08 15:35:00,722.17,722.17,715.29,718.0,23629.0,720.7426,720.7426,713.8762,716.5808,23629.0
2025-04-08 15:40:00,717.24,721.71,716.0,716.99,45104.0,715.8223,720.2835,714.5848,715.5728,45104.0
2025-04-08 15:45:00,717.12,718.53,713.28,714.02,24991.0,715.7026,717.1098,711.8702,712.6087,24991.0
2025-04-08 15:50:00,714.9,724.04,713.58,723.0,58771.0,713.4869,722.6089,712.1696,721.5709,58771.0
2025-04-08 15:55:00,722.81,727.58,720.92,726.36,125574.0,721.3813,726.1419,719.4951,724.9243,125574.0
2025-04-09 09:30:00,704.4,712.5,702.86,706.09,181467.0,703.0077,711.0917,701.4707,704.6944,181467.0
2025-04-09 09:35:00,705.83,707.39,699.0,703.73,97216.0,704.4349,705.9918,697.6184,702.339,97216.0
2025-04-09 09:40:00,703.52,707.58,700.57,701.49,60651.0,702.1294,706.1814,699.1853,700.1035,60651.0
2025-04-09 09:45:00,701.58,703.14,697.0,700.47,70159.0,700.1933,701.7502,695.6223,699.0855,70159.0
2025-04-09 09:50:00,699.94,704.04,699.53,703.13,46543.0,698.5565,702.6484,698.1473,701.7402,46543.0
2025-04-09 09:55:00,703.54,705.28,701.3,701.3,43890.0,702.1494,703.886,699.9138,699.9138,43890.0
2025-04-09 10:00:00,701.27,708.72,701.27,706.34,80699.0,699.8839,707.3192,699.8839,704.9439,80699.0
2025-04-09 10:05:00,706.93,707.21,701.0,701.62,46277.0,705.5327,705.8121,699.6144,700.2332,46277.0
2025-04-09 10:10:00,701.26,706.07,701.1,702.43,24453.0,699.8739,704.6744,699.7142,701.0416,24453.0
2025-04-09 10:15:00,702.48,705.49,701.73,705.09,49722.0,701.0915,704.0955,700.343,703.6963,49722.0
2025-04-09 10:20:00,705.09,705.68,701.2,704.09,38758.0,703.6963,704.2852,699.814,702.6983,38758.0
2025-04-09 10:25:00,704.91,704.91,700.49,702.51,30293.0,703.5167,703.5167,699.1054,701.1214,30293.0
2025-04-09 10:30:00,702.13,705.97,701.0,704.02,35840.0,700.7422,704.5746,699.6144,702.6285,35840.0
2025-04-09 10:35:00,704.86,704.86,697.0,697.41,47160.0,703.4668,703.4668,695.6223,696.0315,47160.0
2025-04-09 10:40:00,697.04,698.34,695.0,695.03,43245.0,695.6623,696.9597,693.6263,693.6562,43245.0
2025-04-09 10:45:00,695.02,699.0,694.96,697.03,58900.0,693.6462,697.6184,693.5864,695.6523,58900.0
2025-04-09 10:50:00,696.4,696.72,692.07,694.99,45839.0,695.0235,695.3429,690.7021,693.6163,45839.0
2025-04-09 10:55:00,694.99,695.58,691.1,691.1,61670.0,693.6163,694.2051,689.734,689.734,61670.0
2025-04-09 11:00:00,691.86,693.0,689.0,692.45,50820.0,690.4925,691.6302,687.6381,691.0813,50820.0
2025-04-09 11:05:00,691.84,694.91,691.03,693.18,36259.0,690.4725,693.5365,689.6641,691.8099,36259.0
2025-04-09 11:10:00,692.81,695.0,692.17,693.42,25825.0,691.4406,693.6263,690.8019,692.0494,25825.0
2025-04-09 11:15:00,692.62,697.35,692.55,695.07,49583.0,691.251,695.9716,691.1811,693.6961,49583.0
2025-04-09 11:20:00,695.07,697.63,695.0,696.86,36141.0,693.6961,696.2511,693.6263,695.4826,36141.0
2025-04-09 11:25:00,696.86,697.08,695.0,695.74,22140.0,695.4826,695.7022,693.6263,694.3648,22140.0
2025-04-09 11:30:00,695.74,699.09,694.73,696.02,21305.0,694.3648,697.7082,693.3568,694.6443,21305.0
2025-04-09 11:35:00,696.61,697.0,693.6,694.25,26323.0,695.2331,695.6223,692.2291,692.8778,26323.0
2025-04-09 11:40:00,694.25,694.94,692.61,692.91,12071.0,692.8778,693.5664,691.241,691.5404,12071.0
2025-04-09 11:45:00,693.82,699.16,692.71,696.75,16901.0,692.4486,697.7781,691.3408,695.3728,16901.0
2025-04-09 11:50:00,696.75,697.49,695.65,697.39,15224.0,695.3728,696.1114,694.275,696.0116,15224.0
2025-04-09 11:55:00,696.41,696.74,693.98,695.44,27567.0,695.0335,695.3628,692.6083,694.0654,27567.0
2025-04-09 12:00:00,696.24,696.24,693.18,693.49,25707.0,694.8638,694.8638,691.8099,692.1193,25707.0
2025-04-09 12:05:00,693.25,694.52,692.01,694.14,50095.0,691.8797,693.1472,690.6422,692.768,50095.0
2025-04-09 12:10:00,693.91,698.4,693.9,697.23,24662.0,692.5384,697.0196,692.5285,695.8519,24662.0
2025-04-09 12:15:00,697.21,697.47,695.27,695.27,26870.0,695.8319,696.0914,693.8957,693.8957,26870.0
2025-04-09 12:20:00,695.28,695.93,692.51,692.61,15205.0,693.9057,694.5544,691.1412,691.241,15205.0
2025-04-09 12:25:00,692.0,693.26,691.05,692.36,24428.0,690.6322,691.8897,689.6841,690.9915,24428.0
2025-04-09 12:30:00,692.1,692.63,690.24,691.07,22488.0,690.732,691.261,688.8757,689.7041,22488.0
2025-04-09 12:35:00,691.07,692.55,690.23,692.27,29674.0,689.7041,691.1811,688.8657,690.9017,29674.0
2025-04-09 12:40:00,692.36,693.17,690.25,691.47,17866.0,690.9915,691.7999,688.8857,690.1033,17866.0
2025-04-09 12:45:00,691.55,694.64,691.0,693.76,22328.0,690.1831,693.267,689.6342,692.3887,22328.0
2025-04-09 12:50:00,694.23,695.21,691.35,692.84,33174.0,692.8578,693.8359,689.9835,691.4706,33174.0
2025-04-09 12:55:00,692.54,695.25,692.3,692.6,37935.0,691.1711,693.8758,690.9316,691.231,37935.0
2025-04-09 13:00:00,692.87,698.18,692.06,697.49,22158.0,691.5005,696.8,690.6921,696.1114,22158.0
2025-04-09 13:05:00,697.49,697.98,694.09,695.98,17117.0,696.1114,696.6004,692.7181,694.6043,17117.0
2025-04-09 13:10:00,695.09,695.66,691.76,693.39,16631.0,693.7161,694.285,690.3927,692.0195,16631.0
2025-04-09 13:15:00,693.39,712.5,689.9,709.72,84440.0,692.0195,711.0917,688.5364,708.3172,84440.0
2025-04-09 13:20:00,709.19,717.51,703.39,717.0,174778.0,707.7882,716.0918,701.9997,715.5828,174778.0
2025-04-09 13:25:00,716.0,733.32,716.0,720.98,152591.0,714.5848,731.8705,714.5848,719.5549,152591.0
2025-04-09 13:30:00,722.86,737.88,718.78,737.56,94824.0,721.4312,736.4215,717.3593,736.1022,94824.0
2025-04-09 13:35:00,737.23,747.18,733.36,733.36,49560.0,735.7728,745.7031,731.9105,731.9105,49560.0
2025-04-09 13:40:00,733.0,735.55,720.8,725.65,64755.0,731.5512,734.0961,719.3753,724.2157,64755.0
2025-04-09 13:45:00,726.0,736.51,724.97,732.48,122862.0,724.565,735.0542,723.537,731.0322,122862.0
2025-04-09 13:50:00,732.38,736.17,730.05,734.82,54134.0,730.9324,734.7149,728.607,733.3676,54134.0
2025-04-09 13:55:00,734.3,742.97,732.7,742.97,21633.0,732.8486,741.5015,731.2518,741.5015,21633.0
2025-04-09 14:00:00,742.54,745.83,738.47,741.81,30944.0,741.0723,744.3558,737.0104,740.3438,30944.0
2025-04-09 14:05:00,742.91,744.0,734.0,737.5,41490.0,741.4416,742.5294,732.5492,736.0423,41490.0
2025-04-09 14:10:00,737.37,745.0,735.36,743.07,33846.0,735.9125,743.5275,733.9065,741.6013,33846.0
2025-04-09 14:15:00,743.26,748.3,740.44,743.54,24808.0,741.7909,746.8209,738.9765,742.0703,24808.0
2025-04-09 14:20:00,743.54,748.0,741.47,745.15,20348.0,742.0703,746.5215,740.0044,743.6772,20348.0
2025-04-09 14:25:00,745.01,747.0,741.0,745.31,39962.0,743.5374,745.5235,739.5354,743.8368,39962.0
2025-04-09 14:30:00,745.17,748.0,741.69,743.18,19636.0,743.6971,746.5215,740.224,741.7111,19636.0
2025-04-09 14:35:00,743.99,746.0,741.52,742.96,14875.0,742.5195,744.5255,740.0543,741.4915,14875.0
2025-04-09 14:40:00,742.96,743.9,733.06,734.92,48670.0,741.4915,742.4296,731.6111,733.4674,48670.0
2025-04-09 14:45:00,735.0,740.44,732.88,739.61,19908.0,733.5472,738.9765,731.4314,738.1481,19908.0
2025-04-09 14:50:00,739.91,741.57,734.94,734.94,23893.0,738.4475,740.1042,733.4873,733.4873,23893.0
2025-04-09 14:55:00,735.87,738.96,734.49,735.0,18244.0,734.4155,737.4994,733.0382,733.5472,18244.0
2025-04-09 15:00:00,735.12,741.72,732.33,740.75,32492.0,733.667,740.2539,730.8825,739.2859,32492.0
2025-04-09 15:05:00,742.0,744.6,739.72,744.0,18440.0,740.5334,743.1282,738.2579,742.5294,18440.0
2025-04-09 15:10:00,742.29,746.5,742.28,746.2,24377.0,740.8228,745.0245,740.8128,744.7251,24377.0
2025-04-09 15:15:00,746.38,746.38,740.53,742.43,16071.0,744.9047,744.9047,739.0663,740.9625,16071.0
2025-04-09 15:20:00,743.06,745.46,742.28,744.2,15530.0,741.5913,743.9865,740.8128,742.729,15530.0
2025-04-09 15:25:00,744.69,747.96,743.77,746.49,30587.0,743.2181,746.4816,742.2999,745.0145,30587.0
2025-04-09 15:30:00,747.23,751.7,747.22,750.88,50266.0,745.753,750.2142,745.7431,749.3958,50266.0
2025-04-09 15:35:00,750.22,750.79,746.06,749.6,22755.0,748.7371,749.306,744.5854,748.1184,22755.0
2025-04-09 15:40:00,749.6,750.18,746.34,748.96,22505.0,748.1184,748.6972,744.8648,747.4796,22505.0
2025-04-09 15:45:00,748.29,750.56,746.53,750.38,24729.0,746.811,749.0765,745.0544,748.8968,24729.0
2025-04-09 15:50:00,750.43,754.83,749.64,750.48,55536.0,748.9467,753.338,748.1583,748.9966,55536.0
2025-04-09 15:55:00,751.16,754.73,748.53,753.71,141562.0,749.6753,753.2382,747.0505,752.2202,141562.0
2025-04-10 09:30:00,738.9,741.95,732.0,732.29,68141.0,737.4395,740.4835,730.5531,730.8426,68141.0
2025-04-10 09:35:00,732.28,732.8,720.76,725.2,23658.0,730.8326,731.3516,719.3354,723.7666,23658.0
2025-04-10 09:40:00,724.65,724.77,721.26,722.98,12518.0,723.2177,723.3374,719.8344,721.551,12518.0
2025-04-10 09:45:00,724.99,727.77,724.23,726.76,27683.0,723.557,726.3315,722.7985,725.3235,27683.0
2025-04-10 09:50:00,726.99,727.7,723.17,723.96,20203.0,725.5531,726.2616,721.7406,722.529,20203.0
2025-04-10 09:55:00,724.24,725.82,722.55,723.85,18508.0,722.8085,724.3854,721.1218,722.4193,18508.0
2025-04-10 10:00:00,723.89,725.69,721.94,723.01,24499.0,722.4592,724.2556,720.513,721.5809,24499.0
2025-04-10 10:05:00,724.0,726.42,722.61,724.54,11367.0,722.569,724.9842,721.1817,723.1079,11367.0
2025-04-10 10:10:00,724.52,725.05,721.01,722.58,15981.0,723.0879,723.6169,719.5849,721.1518,15981.0
2025-04-10 10:15:00,722.19,724.55,722.09,722.63,9474.0,720.7625,723.1179,720.6627,721.2017,9474.0
2025-04-10 10:20:00,723.49,727.0,721.95,727.0,9379.0,722.06,725.563,720.523,725.563,9379.0
2025-04-10 10:25:00,727.28,728.78,723.76,723.76,13403.0,725.8425,727.3395,722.3294,722.3294,13403.0
2025-04-10 10:30:00,724.57,727.16,724.11,727.15,32913.0,723.1378,725.7227,722.6787,725.7127,32913.0
2025-04-10 10:35:00,727.0,728.28,725.9,727.48,9064.0,725.563,726.8405,724.4652,726.0421,9064.0
2025-04-10 10:40:00,727.66,728.46,724.94,725.44,6806.0,726.2217,727.0201,723.5071,724.0061,6806.0
2025-04-10 10:45:00,724.92,725.53,721.94,721.94,6137.0,723.4871,724.0959,720.513,720.513,6137.0
2025-04-10 10:50:00,722.27,722.77,716.97,718.28,15857.0,720.8424,721.3414,715.5529,716.8603,15857.0
2025-04-10 10:55:00,718.58,718.74,715.49,716.24,16510.0,717.1597,717.3194,714.0758,714.8243,16510.0
2025-04-10 11:00:00,716.12,718.49,715.5,717.55,13510.0,714.7045,717.0699,714.0858,716.1317,13510.0
2025-04-10 11:05:00,717.04,719.16,716.0,719.07,10009.0,715.6227,717.7385,714.5848,717.6487,10009.0
2025-04-10 11:10:00,718.82,719.09,716.02,716.66,8780.0,717.3992,717.6687,714.6047,715.2435,8780.0
2025-04-10 11:15:00,716.24,716.72,713.71,713.78,16683.0,714.8243,715.3034,712.2993,712.3692,16683.0
2025-04-10 11:20:00,714.0,714.31,711.44,712.06,11023.0,712.5887,712.8981,710.0338,710.6526,11023.0
2025-04-10 11:25:00,712.36,712.43,709.5,709.74,25096.0,710.952,711.0218,708.0976,708.3371,25096.0
2025-04-10 11:30:00,710.86,712.62,708.03,712.62,31694.0,709.4549,711.2115,706.6305,711.2115,31694.0
2025-04-10 11:35:00,712.63,713.42,709.0,709.0,19224.0,711.2214,712.0099,707.5986,707.5986,19224.0
2025-04-10 11:40:00,709.45,710.44,706.02,706.79,21782.0,708.0477,709.0358,704.6245,705.393,21782.0
2025-04-10 11:45:00,706.79,709.22,705.38,705.55,11799.0,705.393,707.8182,703.9858,704.1554,11799.0
2025-04-10 11:50:00,705.56,707.0,704.0,707.0,20491.0,704.1654,705.6026,702.6085,705.6026,20491.0
2025-04-10 11:55:00,707.0,707.18,701.78,703.25,29036.0,705.6026,705.7822,700.3929,701.86,29036.0
2025-04-10 12:00:00,703.25,705.33,699.52,701.03,31190.0,701.86,703.9359,698.1373,699.6444,31190.0
2025-04-10 12:05:00,700.94,705.5,700.0,703.56,20958.0,699.5545,704.1055,698.6164,702.1694,20958.0
2025-04-10 12:10:00,703.3,705.0,700.13,700.88,16455.0,701.9099,703.6065,698.7461,699.4947,16455.0
2025-04-10 12:15:00,700.9,702.3,698.99,699.25,20465.0,699.5146,700.9119,697.6084,697.8679,20465.0
2025-04-10 12:20:00,698.83,699.72,693.0,696.24,64975.0,697.4487,698.337,691.6302,694.8638,64975.0
2025-04-10 12:25:00,696.24,699.01,691.76,696.82,34472.0,694.8638,697.6284,690.3927,695.4427,34472.0
2025-04-10 12:30:00,696.82,706.0,696.3,705.22,33389.0,695.4427,704.6045,694.9237,703.8261,33389.0
2025-04-10 12:35:00,704.93,706.23,702.42,705.75,27804.0,703.5367,704.8341,701.0316,704.355,27804.0
2025-04-10 12:40:00,704.87,704.95,701.87,704.0,15402.0,703.4768,703.5566,700.4827,702.6085,15402.0
2025-04-10 12:45:00,703.82,707.0,700.12,706.58,16587.0,702.4288,705.6026,698.7362,705.1834,16587.0
2025-04-10 12:50:00,706.1,707.82,703.25,703.25,11924.0,704.7043,706.4209,701.86,701.86,11924.0
2025-04-10 12:55:00,704.02,706.62,703.47,705.54,15782.0,702.6285,705.2233,702.0795,704.1455,15782.0
2025-04-10 13:00:00,704.88,715.0,704.88,710.15,54863.0,703.4868,713.5868,703.4868,708.7463,54863.0
2025-04-10 13:05:00,708.64,709.72,703.91,704.0,12812.0,707.2393,708.3172,702.5187,702.6085,12812.0
2025-04-10 13:10:00,703.97,703.97,698.5,699.35,12453.0,702.5786,702.5786,697.1194,697.9677,12453.0
2025-04-10 13:15:00,700.49,703.35,700.0,702.21,7911.0,699.1054,701.9598,698.6164,700.822,7911.0
2025-04-10 13:20:00,702.21,703.38,700.0,702.75,10634.0,700.822,701.9897,698.6164,701.361,10634.0
2025-04-10 13:25:00,702.0,707.96,702.0,706.8,9822.0,700.6124,706.5607,700.6124,705.403,9822.0
2025-04-10 13:30:00,706.8,708.57,705.08,706.33,17423.0,705.403,707.1695,703.6864,704.9339,17423.0
2025-04-10 13:35:00,704.83,709.02,704.82,706.87,13549.0,703.4369,707.6186,703.4269,705.4728,13549.0
2025-04-10 13:40:00,705.88,712.77,705.0,710.98,19294.0,704.4848,711.3612,703.6065,709.5747,19294.0
2025-04-10 13:45:00,712.51,714.71,711.16,711.73,80796.0,711.1017,713.2973,709.7543,710.3232,80796.0
2025-04-10 13:50:00,711.69,715.12,710.3,714.38,17380.0,710.2833,713.7065,708.896,712.968,17380.0
2025-04-10 13:55:00,714.54,720.5,712.26,719.16,34502.0,713.1277,719.0759,710.8522,717.7385,34502.0
2025-04-10 14:00:00,718.4,726.18,715.78,725.53,55865.0,716.98,724.7447,714.3652,724.0959,55865.0
2025-04-10 14:05:00,725.55,726.69,716.4,716.4,30449.0,724.1159,725.2536,714.984,714.984,30449.0
2025-04-10 14:10:00,716.4,717.56,714.07,714.97,14939.0,714.984,716.1417,712.6586,713.5568,14939.0
2025-04-10 14:15:00,714.54,718.61,713.02,717.29,14314.0,713.1277,717.1896,711.6107,715.8722,14314.0
2025-04-10 14:20:00,717.1,725.0,717.09,723.37,16514.0,715.6826,723.567,715.6726,721.9402,16514.0
2025-04-10 14:25:00,722.75,728.8,722.0,724.83,17309.0,721.3214,727.3595,720.5729,723.3973,17309.0
2025-04-10 14:30:00,727.01,728.3,725.93,726.66,30735.0,725.573,726.8605,724.4951,725.2237,30735.0
2025-04-10 14:35:00,726.88,727.37,723.0,725.65,13074.0,725.4433,725.9323,721.5709,724.2157,13074.0
2025-04-10 14:40:00,725.86,729.23,723.84,728.14,10200.0,724.4253,727.7886,722.4093,726.7008,10200.0
2025-04-10 14:45:00,728.22,728.22,723.64,725.0,17407.0,726.7806,726.7806,722.2097,723.567,17407.0
2025-04-10 14:50:00,725.65,727.72,721.59,723.1,12950.0,724.2157,726.2816,720.1637,721.6707,12950.0
2025-04-10 14:55:00,722.34,726.38,721.25,726.24,9238.0,720.9122,724.9443,719.8244,724.8045,9238.0
2025-04-10 15:00:00,725.27,730.78,724.19,729.75,24160.0,723.8365,729.3356,722.7586,728.3076,24160.0
2025-04-10 15:05:00,729.63,730.31,723.69,723.7,26332.0,728.1878,728.8665,722.2596,722.2696,26332.0
2025-04-10 15:10:00,723.7,727.0,723.57,725.72,16530.0,722.2696,725.563,722.1398,724.2856,16530.0
2025-04-10 15:15:00,725.86,728.8,724.68,725.9,26144.0,724.4253,727.3595,723.2476,724.4652,26144.0
2025-04-10 15:20:00,728.18,730.36,725.26,726.13,15480.0,726.7407,728.9164,723.8265,724.6948,15480.0
2025-04-10 15:25:00,726.01,727.98,723.1,723.1,37043.0,724.575,726.5411,721.6707,721.6707,37043.0
2025-04-10 15:30:00,723.98,726.86,721.72,722.72,18893.0,722.549,725.4233,720.2935,721.2915,18893.0
2025-04-10 15:35:00,722.93,723.09,718.36,718.8,23473.0,721.5011,721.6608,716.9401,717.3792,23473.0
2025-04-10 15:40:00,718.42,719.52,711.97,712.81,28512.0,717.0,718.0978,710.5627,711.4011,28512.0
2025-04-10 15:45:00,713.15,717.6,712.5,713.18,43819.0,711.7404,716.1816,711.0917,711.7703,43819.0
2025-04-10 15:50:00,713.18,721.14,712.85,719.87,36018.0,711.7703,719.7146,711.441,718.4471,36018.0
2025-04-10 15:55:00,718.99,721.71,716.54,720.67,91136.0,717.5689,720.2835,715.1237,719.2455,91136.0
2025-04-11 09:30:00,722.89,728.0,718.25,720.63,68875.0,721.4612,726.5611,716.8303,719.2056,68875.0
2025-04-11 09:35:00,721.51,722.26,716.04,716.75,24496.0,720.0839,720.8324,714.6247,715.3333,24496.0
2025-04-11 09:40:00,718.32,719.88,711.97,718.23,39860.0,716.9002,718.4571,710.5627,716.8104,39860.0
2025-04-11 09:45:00,718.8,730.0,718.8,728.55,30048.0,717.3792,728.5571,717.3792,727.11,30048.0
2025-04-11 09:50:00,728.18,729.3,724.31,728.39,15380.0,726.7407,727.8585,722.8783,726.9503,15380.0
2025-04-11 09:55:00,727.8,729.34,726.36,727.49,25080.0,726.3615,727.8984,724.9243,726.0521,25080.0
2025-04-11 10:00:00,726.72,728.25,723.07,726.19,22103.0,725.2836,726.8106,721.6408,724.7546,22103.0
2025-04-11 10:05:00,726.31,730.0,726.31,728.46,29013.0,724.8744,728.5571,724.8744,727.0201,29013.0
2025-04-11 10:10:00,729.49,730.0,725.18,728.8,27963.0,728.0481,728.5571,723.7466,727.3595,27963.0
2025-04-11 10:15:00,728.8,730.0,723.56,724.36,33312.0,727.3595,728.5571,722.1298,722.9283,33312.0
2025-04-11 10:20:00,724.36,725.06,720.01,721.68,12913.0,722.9283,723.6269,718.5868,720.2535,12913.0
2025-04-11 10:25:00,721.68,724.62,719.03,719.9,33950.0,720.2535,723.1877,717.6088,718.4771,33950.0
2025-04-11 10:30:00,719.03,723.96,719.03,723.34,35239.0,717.6088,722.529,717.6088,721.9103,35239.0
2025-04-11 10:35:00,722.87,724.8,720.53,722.07,20143.0,721.4412,723.3674,719.1058,720.6428,20143.0
2025-04-11 10:40:00,720.99,723.29,720.76,722.67,15489.0,719.5649,721.8604,719.3354,721.2416,15489.0
2025-04-11 10:45:00,723.35,724.89,722.02,723.54,12036.0,721.9202,723.4572,720.5929,722.1099,12036.0
2025-04-11 10:50:00,722.4,723.48,720.42,721.99,13953.0,720.9721,722.05,718.996,720.5629,13953.0
2025-04-11 10:55:00,721.66,721.93,719.57,719.57,10374.0,720.2336,720.5031,718.1477,718.1477,10374.0
2025-04-11 11:00:00,719.98,725.61,719.64,722.12,17270.0,718.5569,724.1758,718.2176,720.6927,17270.0
2025-04-11 11:05:00,721.7,723.46,720.51,722.77,10794.0,720.2735,722.03,719.0859,721.3414,10794.0
2025-04-11 11:10:00,722.77,722.96,717.19,718.04,28323.0,721.3414,721.531,715.7724,716.6207,28323.0
2025-04-11 11:15:00,717.94,719.28,716.2,718.19,18848.0,716.5209,717.8583,714.7844,716.7704,18848.0
2025-04-11 11:20:00,717.75,719.09,717.04,717.11,6258.0,716.3313,717.6687,715.6227,715.6926,6258.0
2025-04-11 11:25:00,716.94,720.33,716.94,719.27,11754.0,715.5229,718.9062,715.5229,717.8483,11754.0
2025-04-11 11:30:00,719.06,720.93,718.57,719.56,13545.0,717.6387,719.505,717.1497,718.1377,13545.0
2025-04-11 11:35:00,719.29,721.59,718.57,720.65,14440.0,717.8683,720.1637,717.1497,719.2256,14440.0
2025-04-11 11:40:00,721.34,722.16,719.09,720.81,21766.0,719.9142,720.7326,717.6687,719.3853,21766.0
2025-04-11 11:45:00,721.05,721.06,719.05,719.72,20924.0,719.6248,719.6348,717.6287,718.2974,20924.0
2025-04-11 11:50:00,719.99,720.0,718.54,719.02,7442.0,718.5669,718.5769,717.1198,717.5988,7442.0
2025-04-11 11:55:00,719.09,720.2,718.55,718.61,14616.0,717.6687,718.7765,717.1297,717.1896,14616.0
2025-04-11 12:00:00,718.61,719.57,717.36,717.55,8972.0,717.1896,718.1477,715.9421,716.1317,8972.0
2025-04-11 12:05:00,717.35,720.09,717.35,718.93,6873.0,715.9321,718.6667,715.9321,717.509,6873.0
2025-04-11 12:10:00,718.5,723.0,718.5,721.29,10338.0,717.0798,721.5709,717.0798,719.8643,10338.0
2025-04-11 12:15:00,721.73,722.48,721.05,721.88,11804.0,720.3034,721.052,719.6248,720.4532,11804.0
2025-04-11 12:20:00,721.88,721.89,719.83,720.64,12235.0,720.4532,720.4631,718.4072,719.2156,12235.0
2025-04-11 12:25:00,719.92,720.52,718.54,719.39,11469.0,718.497,719.0958,717.1198,717.9681,11469.0
2025-04-11 12:30:00,720.43,725.23,720.37,724.82,24310.0,719.006,723.7965,718.9461,723.3873,24310.0
2025-04-11 12:35:00,724.59,728.0,724.59,726.37,11811.0,723.1578,726.5611,723.1578,724.9343,11811.0
2025-04-11 12:40:00,727.09,728.2,725.9,727.57,10060.0,725.6529,726.7607,724.4652,726.1319,10060.0
2025-04-11 12:45:00,727.63,729.06,725.32,728.96,19313.0,726.1918,727.619,723.8864,727.5192,19313.0
2025-04-11 12:50:00,728.34,729.5,727.49,728.67,8985.0,726.9004,728.0581,726.0521,727.2297,8985.0
2025-04-11 12:55:00,729.5,730.0,728.0,728.02,8560.0,728.0581,728.5571,726.5611,726.581,8560.0
2025-04-11 13:00:00,727.9,729.48,726.98,728.92,18987.0,726.4613,728.0381,725.5431,727.4792,18987.0
2025-04-11 13:05:00,728.72,730.5,726.85,727.71,47002.0,727.2796,729.0561,725.4133,726.2716,47002.0
2025-04-11 13:10:00,727.71,728.22,726.3,726.84,6447.0,726.2716,726.7806,724.8644,725.4033,6447.0
2025-04-11 13:15:00,726.57,727.48,724.22,724.62,9184.0,725.1339,726.0421,722.7885,723.1877,9184.0
2025-04-11 13:20:00,724.62,727.66,724.54,726.82,10600.0,723.1877,726.2217,723.1079,725.3834,10600.0
2025-04-11 13:25:00,725.98,726.83,724.59,725.08,6947.0,724.545,725.3934,723.1578,723.6468,6947.0
2025-04-11 13:30:00,725.08,726.14,723.66,726.01,9155.0,723.6468,724.7047,722.2296,724.575,9155.0
2025-04-11 13:35:00,725.05,730.87,725.05,730.74,10959.0,723.6169,729.4254,723.6169,729.2956,10959.0
2025-04-11 13:40:00,730.74,735.81,730.65,734.75,22465.0,729.2956,734.3556,729.2058,733.2977,22465.0
2025-04-11 13:45:00,734.75,735.84,726.43,727.89,78422.0,733.2977,734.3856,724.9942,726.4513,78422.0
2025-04-11 13:50:00,728.89,733.0,727.1,730.69,9075.0,727.4493,731.5512,725.6628,729.2457,9075.0
2025-04-11 13:55:00,731.0,731.48,728.08,728.43,15107.0,729.5551,730.0342,726.6409,726.9902,15107.0
2025-04-11 14:00:00,728.6,729.88,727.29,729.44,14975.0,727.1599,728.4373,725.8525,727.9982,14975.0
2025-04-11 14:05:00,729.55,730.05,725.0,726.7,19687.0,728.108,728.607,723.567,725.2636,19687.0
2025-04-11 14:10:00,725.63,728.81,725.63,728.38,5643.0,724.1957,727.3695,724.1957,726.9403,5643.0
2025-04-11 14:15:00,728.66,728.66,726.71,726.71,2499.0,727.2198,727.2198,725.2736,725.2736,2499.0
2025-04-11 14:20:00,726.71,728.1,725.85,728.1,7129.0,725.2736,726.6609,724.4153,726.6609,7129.0
2025-04-11 14:25:00,728.08,729.18,726.54,728.73,12708.0,726.6409,727.7387,725.1039,727.2896,12708.0
2025-04-11 14:30:00,728.81,729.0,727.08,728.44,5598.0,727.3695,727.5591,725.6429,727.0002,5598.0
2025-04-11 14:35:00,727.94,729.53,727.3,728.01,7304.0,726.5012,728.088,725.8624,726.571,7304.0
2025-04-11 14:40:00,727.93,729.25,727.47,728.61,11078.0,726.4912,727.8086,726.0321,727.1699,11078.0
2025-04-11 14:45:00,728.44,730.14,728.07,729.45,9779.0,727.0002,728.6968,726.6309,728.0082,9779.0
2025-04-11 14:50:00,729.41,729.9,726.39,729.29,6245.0,727.9683,728.4573,724.9542,727.8485,6245.0
2025-04-11 14:55:00,729.17,729.5,725.93,726.61,16671.0,727.7287,728.0581,724.4951,725.1738,16671.0
2025-04-11 15:00:00,727.3,730.0,727.24,729.35,3747.0,725.8624,728.5571,725.8026,727.9084,3747.0
2025-04-11 15:05:00,729.36,730.1,728.0,729.67,7524.0,727.9184,728.6569,726.5611,728.2278,7524.0
2025-04-11 15:10:00,729.22,732.02,728.49,731.24,38543.0,727.7786,730.5731,727.0501,729.7947,38543.0
2025-04-11 15:15:00,731.24,732.11,729.97,731.79,13507.0,729.7947,730.6629,728.5272,730.3436,13507.0
2025-04-11 15:20:00,732.5,733.08,731.02,732.43,16417.0,731.0522,731.631,729.5751,730.9823,16417.0
2025-04-11 15:25:00,732.24,734.45,731.89,733.74,33556.0,730.7927,732.9983,730.4434,732.2897,33556.0
2025-04-11 15:30:00,733.74,734.13,731.42,733.46,15382.0,732.2897,732.6789,729.9743,732.0103,15382.0
2025-04-11 15:35:00,732.69,732.69,730.5,731.99,20754.0,731.2418,731.2418,729.0561,730.5432,20754.0
2025-04-11 15:40:00,731.65,731.99,729.16,731.43,22606.0,730.2038,730.5432,727.7188,729.9843,22606.0
2025-04-11 15:45:00,731.29,731.82,728.69,729.51,42525.0,729.8446,730.3735,727.2497,728.0681,42525.0
2025-04-11 15:50:00,729.88,733.07,729.14,731.12,76000.0,728.4373,731.621,727.6988,729.6749,76000.0
2025-04-11 15:55:00,731.12,732.61,730.61,732.26,176658.0,729.6749,731.1619,729.1659,730.8126,176658.0
2025-04-14 09:30:00,750.45,756.0,739.35,740.61,125264.0,748.9667,754.5057,737.8886,739.1461,125264.0
2025-04-14 09:35:00,740.6,741.6,736.83,739.98,34706.0,739.1362,740.1342,735.3736,738.5174,34706.0
2025-04-14 09:40:00,739.9,740.1,736.53,738.6,14722.0,738.4375,738.6371,735.0742,737.1401,14722.0
2025-04-14 09:45:00,737.53,741.0,734.52,739.38,18595.0,736.0722,739.5354,733.0682,737.9186,18595.0
2025-04-14 09:50:00,739.57,744.58,738.97,741.9,33390.0,738.1082,743.1083,737.5094,740.4336,33390.0
2025-04-14 09:55:00,741.9,742.63,740.0,741.51,34007.0,740.4336,741.1621,738.5373,740.0444,34007.0
2025-04-14 10:00:00,741.98,746.1,740.0,743.5,33013.0,740.5134,744.6253,738.5373,742.0304,33013.0
2025-04-14 10:05:00,744.62,745.73,742.96,743.88,23497.0,743.1482,744.256,741.4915,742.4097,23497.0
2025-04-14 10:10:00,744.0,744.66,742.38,744.17,25438.0,742.5294,743.1881,740.9126,742.6991,25438.0
2025-04-14 10:15:00,744.62,744.8,741.55,743.58,10440.0,743.1482,743.3278,740.0843,742.1103,10440.0
2025-04-14 10:20:00,743.83,745.5,743.18,745.48,17578.0,742.3598,744.0265,741.7111,744.0065,17578.0
2025-04-14 10:25:00,745.0,748.0,743.18,747.04,25399.0,743.5275,746.5215,741.7111,745.5634,25399.0
2025-04-14 10:30:00,747.35,749.71,746.06,749.2,16933.0,745.8728,748.2281,744.5854,747.7192,16933.0
2025-04-14 10:35:00,749.2,750.78,748.46,749.8,13486.0,747.7192,749.296,746.9806,748.318,13486.0
2025-04-14 10:40:00,750.58,751.0,748.89,749.27,10941.0,749.0964,749.5156,747.4098,747.789,10941.0
2025-04-14 10:45:00,749.01,751.0,748.8,750.38,20243.0,747.5295,749.5156,747.3199,748.8968,20243.0
2025-04-14 10:50:00,750.39,750.91,749.75,750.35,11987.0,748.9068,749.4258,748.2681,748.8669,11987.0
2025-04-14 10:55:00,750.35,752.04,749.09,751.5,23831.0,748.8669,750.5535,747.6094,750.0146,23831.0
2025-04-14 11:00:00,751.5,753.07,751.05,752.13,29956.0,750.0146,751.5815,749.5655,750.6434,29956.0
2025-04-14 11:05:00,753.19,753.19,751.38,751.97,19110.0,751.7013,751.7013,749.8948,750.4837,19110.0
2025-04-14 11:10:00,751.94,752.59,749.47,749.94,40716.0,750.4537,751.1025,747.9886,748.4577,40716.0
2025-04-14 11:15:00,749.6,750.33,748.52,750.33,7459.0,748.1184,748.8469,747.0405,748.8469,7459.0
2025-04-14 11:20:00,750.31,751.95,749.76,750.25,15097.0,748.827,750.4637,748.278,748.7671,15097.0
2025-04-14 11:25:00,749.75,749.94,746.54,747.01,27640.0,748.2681,748.4577,745.0644,745.5335,27640.0
2025-04-14 11:30:00,747.66,751.6,746.92,750.51,17752.0,746.1822,750.1144,745.4437,749.0266,17752.0
2025-04-14 11:35:00,750.71,750.71,746.13,746.81,11982.0,749.2262,749.2262,744.6552,745.3339,11982.0
2025-04-14 11:40:00,745.56,745.97,743.62,745.83,21025.0,744.0863,744.4955,742.1502,744.3558,21025.0
2025-04-14 11:45:00,745.3,745.3,741.15,742.09,14746.0,743.8269,743.8269,739.6851,740.6232,14746.0
2025-04-14 11:50:00,741.87,742.22,739.64,741.0,10912.0,740.4036,740.7529,738.178,739.5354,10912.0
2025-04-14 11:55:00,740.75,742.1,740.61,740.75,4744.0,739.2859,740.6332,739.1461,739.2859,4744.0
2025-04-14 12:00:00,740.97,742.48,740.5,741.69,9543.0,739.5054,741.0124,739.0363,740.224,9543.0
2025-04-14 12:05:00,742.0,742.39,740.65,741.28,5010.0,740.5334,740.9226,739.1861,739.8148,5010.0
2025-04-14 12:10:00,741.02,743.51,739.54,743.08,25020.0,739.5553,742.0404,738.0782,741.6112,25020.0
2025-04-14 12:15:00,743.8,745.38,743.06,745.2,6324.0,742.3298,743.9067,741.5913,743.7271,6324.0
2025-04-14 12:20:00,744.59,748.1,743.65,743.65,18879.0,743.1183,746.6213,742.1801,742.1801,18879.0
2025-04-14 12:25:00,744.0,745.16,743.63,745.1,2857.0,742.5294,743.6871,742.1602,743.6273,2857.0
2025-04-14 12:30:00,745.0,748.1,744.68,747.41,9219.0,743.5275,746.6213,743.2081,745.9327,9219.0
2025-04-14 12:35:00,747.44,747.44,746.57,746.64,6807.0,745.9626,745.9626,745.0944,745.1642,6807.0
2025-04-14 12:40:00,746.64,747.27,745.99,746.95,11400.0,745.1642,745.793,744.5155,745.4736,11400.0
2025-04-14 12:45:00,747.5,748.34,746.84,747.95,6809.0,746.0225,746.8609,745.3638,746.4716,6809.0
2025-04-14 12:50:00,747.53,748.05,745.78,747.92,11776.0,746.0525,746.5714,744.3059,746.4417,11776.0
2025-04-14 12:55:00,747.99,748.17,745.67,746.53,11036.0,746.5115,746.6912,744.1961,745.0544,11036.0
2025-04-14 13:00:00,746.29,750.63,744.84,746.24,25117.0,744.8149,749.1463,743.3678,744.765,25117.0
2025-04-14 13:05:00,746.87,748.71,746.72,748.04,6618.0,745.3938,747.2301,745.2441,746.5614,6618.0
2025-04-14 13:10:00,747.8,749.5,746.9,747.71,6747.0,746.3219,748.0186,745.4237,746.2321,6747.0
2025-04-14 13:15:00,747.23,749.11,746.67,748.68,5145.0,745.753,747.6293,745.1942,747.2002,5145.0
2025-04-14 13:20:00,748.68,749.76,748.53,749.56,2811.0,747.2002,748.278,747.0505,748.0784,2811.0
2025-04-14 13:25:00,749.0,749.88,747.07,747.59,10814.0,747.5195,748.3978,745.5934,746.1123,10814.0
2025-04-14 13:30:00,748.07,748.83,746.96,747.95,6456.0,746.5914,747.3499,745.4836,746.4716,6456.0
2025-04-14 13:35:00,748.53,749.34,747.68,748.6,2581.0,747.0505,747.8589,746.2022,747.1203,2581.0
2025-04-14 13:40:00,748.6,749.14,747.17,747.59,13961.0,747.1203,747.6593,745.6932,746.1123,13961.0
2025-04-14 13:45:00,747.59,748.6,747.0,748.6,2144.0,746.1123,747.1203,745.5235,747.1203,2144.0
2025-04-14 13:50:00,748.05,750.48,747.6,749.36,23792.0,746.5714,748.9966,746.1223,747.8788,23792.0
2025-04-14 13:55:00,749.86,752.08,749.86,751.51,4655.0,748.3778,750.5935,748.3778,750.0246,4655.0
2025-04-14 14:00:00,752.01,752.61,751.22,751.54,5233.0,750.5236,751.1224,749.7352,750.0545,5233.0
2025-04-14 14:05:00,751.63,751.63,749.45,750.2,26533.0,750.1443,750.1443,747.9687,748.7172,26533.0
2025-04-14 14:10:00,750.33,750.6,748.01,750.6,11459.0,748.8469,749.1164,746.5315,749.1164,11459.0
2025-04-14 14:15:00,749.86,751.55,749.86,750.87,7638.0,748.3778,750.0645,748.3778,749.3859,7638.0
2025-04-14 14:20:00,751.11,753.14,750.4,752.49,15769.0,749.6254,751.6514,748.9168,751.0027,15769.0
2025-04-14 14:25:00,752.49,753.5,751.81,753.38,10812.0,751.0027,752.0107,750.324,751.8909,10812.0
2025-04-14 14:30:00,753.31,754.0,752.23,752.7,20321.0,751.821,752.5097,750.7432,751.2122,20321.0
2025-04-14 14:35:00,752.72,754.43,752.39,754.43,8570.0,751.2322,752.9388,750.9028,752.9388,8570.0
2025-04-14 14:40:00,754.15,754.97,754.11,754.97,17494.0,752.6594,753.4777,752.6194,753.4777,17494.0
2025-04-14 14:45:00,754.74,756.7,754.25,756.47,34160.0,753.2482,755.2043,752.7592,754.9748,34160.0
2025-04-14 14:50:00,755.84,756.23,755.24,755.62,11633.0,754.346,754.7353,753.7472,754.1265,11633.0
2025-04-14 14:55:00,755.62,756.79,755.0,756.17,22121.0,754.1265,755.2942,753.5077,754.6754,22121.0
2025-04-14 15:00:00,755.69,757.1,755.07,756.98,12484.0,754.1963,755.6035,753.5776,755.4838,12484.0
2025-04-14 15:05:00,756.98,757.7,756.53,757.16,9975.0,755.4838,756.2024,755.0347,755.6634,9975.0
2025-04-14 15:10:00,757.16,759.36,756.66,758.65,28625.0,755.6634,757.8591,755.1644,757.1505,28625.0
2025-04-14 15:15:00,758.75,758.75,757.29,758.12,30259.0,757.2503,757.2503,755.7932,756.6215,30259.0
2025-04-14 15:20:00,758.02,759.0,757.32,758.93,16750.0,756.5217,757.4998,755.8231,757.4299,16750.0
2025-04-14 15:25:00,758.43,759.56,758.25,758.25,27580.0,756.9309,758.0587,756.7513,756.7513,27580.0
2025-04-14 15:30:00,758.32,758.67,757.16,758.19,14149.0,756.8211,757.1704,755.6634,756.6914,14149.0
2025-04-14 15:35:00,758.44,758.86,757.1,757.27,17454.0,756.9409,757.3601,755.6035,755.7732,17454.0
2025-04-14 15:40:00,757.3,758.92,757.01,757.61,12011.0,755.8031,757.4199,755.5137,756.1125,12011.0
2025-04-14 15:45:00,757.49,757.63,755.55,756.59,18908.0,755.9928,756.1325,754.0566,755.0945,18908.0
2025-04-14 15:50:00,755.87,758.44,753.24,754.97,59252.0,754.376,756.9409,751.7512,753.4777,59252.0
2025-04-14 15:55:00,754.74,756.0,753.3,753.78,83331.0,753.2482,754.5057,751.811,752.2901,83331.0
2025-04-15 09:30:00,755.57,757.0,753.5,756.0,60723.0,754.0766,755.5037,752.0107,754.5057,60723.0
2025-04-15 09:35:00,755.74,757.41,754.12,756.5,12962.0,754.2462,755.9129,752.6294,755.0047,12962.0
2025-04-15 09:40:00,756.61,757.54,755.48,756.62,12622.0,755.1145,756.0427,753.9867,755.1245,12622.0
2025-04-15 09:45:00,756.21,758.08,755.55,757.8,13122.0,754.7153,756.5816,754.0566,756.3022,13122.0
2025-04-15 09:50:00,757.05,758.0,755.79,757.77,7367.0,755.5536,756.5018,754.2961,756.2722,7367.0
2025-04-15 09:55:00,757.38,757.45,755.05,756.61,13500.0,755.883,755.9528,753.5576,755.1145,13500.0
2025-04-15 10:00:00,756.61,757.96,756.12,757.26,12702.0,755.1145,756.4618,754.6255,755.7632,12702.0
2025-04-15 10:05:00,757.86,762.1,757.65,759.97,21534.0,756.362,760.5937,756.1525,758.4679,21534.0
2025-04-15 10:10:00,760.53,765.31,760.52,762.84,38089.0,759.0268,763.7973,759.0168,761.3322,38089.0
2025-04-15 10:15:00,762.88,764.21,759.0,759.83,20070.0,761.3721,762.6995,757.4998,758.3281,20070.0
2025-04-15 10:20:00,759.82,761.64,757.98,760.45,18750.0,758.3182,760.1346,756.4818,758.9469,18750.0
2025-04-15 10:25:00,760.51,761.55,759.6,759.75,11489.0,759.0068,760.0447,758.0986,758.2483,11489.0
2025-04-15 10:30:00,759.85,762.04,759.63,761.09,11232.0,758.3481,760.5338,758.1285,759.5857,11232.0
2025-04-15 10:35:00,761.85,761.85,758.0,759.74,21309.0,760.3441,760.3441,756.5018,758.2383,21309.0
2025-04-15 10:40:00,759.63,762.23,759.18,761.56,19769.0,758.1285,760.7234,757.6794,760.0547,19769.0
2025-04-15 10:45:00,762.12,762.12,759.03,761.05,11445.0,760.6136,760.6136,757.5297,759.5457,11445.0
2025-04-15 10:50:00,760.62,761.07,758.88,760.02,5198.0,759.1166,759.5657,757.38,758.5178,5198.0
2025-04-15 10:55:00,761.01,761.87,759.91,759.91,14838.0,759.5058,760.3641,758.408,758.408,14838.0
2025-04-15 11:00:00,759.91,763.23,759.9,762.8,31573.0,758.408,761.7214,758.398,761.2923,31573.0
2025-04-15 11:05:00,763.4,763.4,761.8,762.32,6692.0,761.8911,761.8911,760.2942,760.8132,6692.0
2025-04-15 11:10:00,762.42,764.0,761.5,763.5,18764.0,760.913,762.4899,759.9948,761.9909,18764.0
2025-04-15 11:15:00,764.0,764.79,762.77,763.07,10533.0,762.4899,763.2783,761.2623,761.5617,10533.0
2025-04-15 11:20:00,763.2,763.54,762.21,762.51,7931.0,761.6915,762.0308,760.7034,761.0028,7931.0
2025-04-15 11:25:00,762.47,763.33,759.91,759.91,12158.0,760.9629,761.8212,758.408,758.408,12158.0
2025-04-15 11:30:00,760.3,761.49,759.46,759.89,9650.0,758.7972,759.9849,757.9589,758.388,9650.0
2025-04-15 11:35:00,759.43,760.05,756.05,756.86,17014.0,757.9289,758.5477,754.5556,755.364,17014.0
2025-04-15 11:40:00,757.08,759.02,756.93,758.46,4557.0,755.5836,757.5197,755.4339,756.9608,4557.0
2025-04-15 11:45:00,758.56,759.48,756.11,756.83,12598.0,757.0607,757.9788,754.6155,755.3341,12598.0
2025-04-15 11:50:00,756.05,760.13,755.96,759.32,11376.0,754.5556,758.6275,754.4658,757.8192,11376.0
2025-04-15 11:55:00,759.32,759.44,757.49,759.4,6081.0,757.8192,757.9389,755.9928,757.899,6081.0
2025-04-15 12:00:00,759.6,760.85,759.6,759.87,3864.0,758.0986,759.3461,758.0986,758.3681,3864.0
2025-04-15 12:05:00,760.18,760.34,758.61,759.31,5719.0,758.6775,758.8371,757.1106,757.8092,5719.0
2025-04-15 12:10:00,760.45,760.46,758.64,758.64,5420.0,758.9469,758.9569,757.1405,757.1405,5420.0
2025-04-15 12:15:00,758.69,759.34,757.82,757.84,4398.0,757.1904,757.8391,756.3221,756.3421,4398.0
2025-04-15 12:20:00,757.88,758.57,757.19,758.13,4704.0,756.382,757.0706,755.6934,756.6315,4704.0
2025-04-15 12:25:00,758.64,758.79,755.65,756.11,8113.0,757.1405,757.2902,754.1564,754.6155,8113.0
2025-04-15 12:30:00,755.9,756.62,755.53,755.83,7832.0,754.4059,755.1245,754.0366,754.336,7832.0
2025-04-15 12:35:00,755.7,756.07,753.16,753.86,11648.0,754.2063,754.5756,751.6713,752.3699,11648.0
2025-04-15 12:40:00,753.77,754.8,753.71,754.8,9717.0,752.2801,753.3081,752.2202,753.3081,9717.0
2025-04-15 12:45:00,755.05,755.97,754.34,754.44,7859.0,753.5576,754.4758,752.849,752.9488,7859.0
2025-04-15 12:50:00,754.06,755.38,753.7,754.48,3644.0,752.5695,753.8869,752.2103,752.9887,3644.0
2025-04-15 12:55:00,754.0,754.2,753.0,753.73,17699.0,752.5097,752.7093,751.5116,752.2402,17699.0
2025-04-15 13:00:00,753.73,754.58,753.12,754.16,7548.0,752.2402,753.0885,751.6314,752.6693,7548.0
2025-04-15 13:05:00,754.8,755.27,753.6,754.19,7876.0,753.3081,753.7772,752.1105,752.6993,7876.0
2025-04-15 13:10:00,754.01,755.05,753.91,754.8,7489.0,752.5196,753.5576,752.4198,753.3081,7489.0
2025-04-15 13:15:00,754.17,754.64,753.0,753.13,8686.0,752.6793,753.1484,751.5116,751.6414,8686.0
2025-04-15 13:20:00,753.0,753.16,752.48,752.96,5743.0,751.5116,751.6713,750.9927,751.4717,5743.0
2025-04-15 13:25:00,753.32,753.32,751.49,752.42,12491.0,751.831,751.831,750.0046,750.9328,12491.0
2025-04-15 13:30:00,752.97,753.89,752.72,752.9,10250.0,751.4817,752.3999,751.2322,751.4118,10250.0
2025-04-15 13:35:00,753.51,754.51,752.08,754.26,7091.0,752.0206,753.0187,750.5935,752.7692,7091.0
2025-04-15 13:40:00,754.57,755.47,754.04,754.58,6346.0,753.0785,753.9768,752.5496,753.0885,6346.0
2025-04-15 13:45:00,754.61,755.69,754.12,755.61,4847.0,753.1185,754.1963,752.6294,754.1165,4847.0
2025-04-15 13:50:00,755.1,755.34,753.18,753.27,11237.0,753.6075,753.847,751.6913,751.7811,11237.0
2025-04-15 13:55:00,753.6,755.04,753.6,755.0,3354.0,752.1105,753.5476,752.1105,753.5077,3354.0
2025-04-15 14:00:00,754.84,755.56,754.35,754.7,10997.0,753.348,754.0666,752.859,753.2083,10997.0
2025-04-15 14:05:00,755.5,755.73,754.55,755.18,5996.0,754.0067,754.2362,753.0586,753.6873,5996.0
2025-04-15 14:10:00,755.55,755.55,753.68,754.62,8370.0,754.0566,754.0566,752.1903,753.1284,8370.0
2025-04-15 14:15:00,754.7,754.86,753.33,753.38,14478.0,753.2083,753.368,751.841,751.8909,14478.0
2025-04-15 14:20:00,753.38,754.56,752.68,754.36,9643.0,751.8909,753.0686,751.1923,752.869,9643.0
2025-04-15 14:25:00,754.36,754.83,753.65,753.85,8810.0,752.869,753.338,752.1604,752.36,8810.0
2025-04-15 14:30:00,753.67,755.26,753.66,754.87,10326.0,752.1803,753.7672,752.1703,753.3779,10326.0
2025-04-15 14:35:00,755.5,755.59,754.83,755.59,6168.0,754.0067,754.0965,753.338,754.0965,6168.0
2025-04-15 14:40:00,755.59,756.97,754.78,756.97,8025.0,754.0965,755.4738,753.2881,755.4738,8025.0
2025-04-15 14:45:00,756.96,757.9,756.19,756.2,22065.0,755.4638,756.402,754.6953,754.7053,22065.0
2025-04-15 14:50:00,755.99,756.5,755.12,755.92,4678.0,754.4957,755.0047,753.6275,754.4259,4678.0
2025-04-15 14:55:00,755.56,757.03,755.56,756.79,5131.0,754.0666,755.5337,754.0666,755.2942,5131.0
2025-04-15 15:00:00,756.79,757.09,756.02,756.88,6592.0,755.2942,755.5936,754.5257,755.384,6592.0
2025-04-15 15:05:00,756.78,757.2,756.17,756.8,5196.0,755.2842,755.7033,754.6754,755.3041,5196.0
2025-04-15 15:10:00,756.52,757.92,756.5,757.45,11552.0,755.0247,756.4219,755.0047,755.9528,11552.0
2025-04-15 15:15:00,757.28,758.12,757.25,758.03,13441.0,755.7832,756.6215,755.7532,756.5317,13441.0
2025-04-15 15:20:00,757.56,757.94,756.8,756.8,9967.0,756.0626,756.4419,755.3041,755.3041,9967.0
2025-04-15 15:25:00,756.76,756.76,755.59,756.47,7925.0,755.2642,755.2642,754.0965,754.9748,7925.0
2025-04-15 15:30:00,756.5,757.25,756.0,757.19,8996.0,755.0047,755.7532,754.5057,755.6934,8996.0
2025-04-15 15:35:00,756.78,756.96,755.85,756.52,12895.0,755.2842,755.4638,754.356,755.0247,12895.0
2025-04-15 15:40:00,756.52,758.06,756.0,757.67,11254.0,755.0247,756.5616,754.5057,756.1724,11254.0
2025-04-15 15:45:00,757.79,757.83,756.0,757.34,10372.0,756.2922,756.3321,754.5057,755.8431,10372.0
2025-04-15 15:50:00,757.17,758.31,756.23,758.31,22771.0,755.6734,756.8111,754.7353,756.8111,22771.0
2025-04-15 15:55:00,758.22,758.22,756.17,756.95,46777.0,756.7213,756.7213,754.6754,755.4538,46777.0
2025-04-16 09:30:00,755.64,756.3,748.52,751.05,51609.0,754.1464,754.8051,747.0405,749.5655,51609.0
2025-04-16 09:35:00,750.74,750.98,746.88,748.89,10361.0,749.2561,749.4956,745.4037,747.4098,10361.0
2025-04-16 09:40:00,747.8,749.09,745.0,745.51,19450.0,746.3219,747.6094,743.5275,744.0364,19450.0
2025-04-16 09:45:00,745.81,745.82,737.27,739.45,37974.0,744.3359,744.3458,735.8127,737.9884,37974.0
2025-04-16 09:50:00,738.45,739.78,730.58,732.66,39993.0,736.9904,738.3178,729.136,731.2118,39993.0
2025-04-16 09:55:00,732.16,736.39,730.55,735.15,23848.0,730.7128,734.9345,729.106,733.6969,23848.0
2025-04-16 10:00:00,734.81,736.57,733.24,734.39,24818.0,733.3576,735.1141,731.7907,732.9384,24818.0
2025-04-16 10:05:00,734.27,735.98,733.13,733.65,12326.0,732.8187,734.5253,731.6809,732.1999,12326.0
2025-04-16 10:10:00,733.26,734.74,732.51,734.0,30519.0,731.8107,733.2877,731.0621,732.5492,30519.0
2025-04-16 10:15:00,732.92,734.84,732.92,734.84,10549.0,731.4713,733.3875,731.4713,733.3875,10549.0
2025-04-16 10:20:00,734.38,735.88,733.43,734.09,22264.0,732.9284,734.4255,731.9803,732.639,22264.0
2025-04-16 10:25:00,734.62,735.64,734.05,735.09,15515.0,733.168,734.186,732.5991,733.637,15515.0
2025-04-16 10:30:00,735.63,737.09,735.03,737.0,18985.0,734.176,735.6331,733.5772,735.5433,18985.0
2025-04-16 10:35:00,737.0,740.0,736.48,739.9,10383.0,735.5433,738.5373,735.0243,738.4375,10383.0
2025-04-16 10:40:00,739.54,741.1,739.18,739.68,12582.0,738.0782,739.6352,737.719,738.218,12582.0
2025-04-16 10:45:00,739.67,741.76,739.66,741.45,13760.0,738.208,740.2939,738.198,739.9845,13760.0
2025-04-16 10:50:00,741.45,743.5,741.06,743.1,31863.0,739.9845,742.0304,739.5952,741.6312,31863.0
2025-04-16 10:55:00,743.1,744.58,741.5,744.46,48394.0,741.6312,743.1083,740.0344,742.9885,48394.0
2025-04-16 11:00:00,744.24,744.66,742.08,742.72,7859.0,742.769,743.1881,740.6132,741.252,7859.0
2025-04-16 11:05:00,743.19,745.42,741.97,745.31,9758.0,741.721,743.9466,740.5034,743.8368,9758.0
2025-04-16 11:10:00,745.48,746.5,744.15,744.98,11288.0,744.0065,745.0245,742.6791,743.5075,11288.0
2025-04-16 11:15:00,744.92,745.16,743.5,744.18,6770.0,743.4476,743.6871,742.0304,742.7091,6770.0
2025-04-16 11:20:00,744.12,746.04,743.56,745.76,20003.0,742.6492,744.5654,742.0903,744.286,20003.0
2025-04-16 11:25:00,746.1,747.6,745.18,747.06,29567.0,744.6253,746.1223,743.7071,745.5834,29567.0
2025-04-16 11:30:00,747.15,747.15,745.49,746.58,3122.0,745.6732,745.6732,744.0165,745.1043,3122.0
2025-04-16 11:35:00,745.95,745.95,744.09,744.65,3259.0,744.4756,744.4756,742.6193,743.1781,3259.0
2025-04-16 11:40:00,744.59,744.87,742.14,742.25,13243.0,743.1183,743.3977,740.6731,740.7829,13243.0
2025-04-16 11:45:00,742.53,742.75,741.63,741.81,8606.0,741.0623,741.2819,740.1641,740.3438,8606.0
2025-04-16 11:50:00,741.81,742.66,741.15,742.3,13107.0,740.3438,741.1921,739.6851,740.8328,13107.0
2025-04-16 11:55:00,742.33,743.82,741.74,743.17,10163.0,740.8627,742.3498,740.2739,741.7011,10163.0
2025-04-16 12:00:00,743.0,744.05,742.55,743.98,13555.0,741.5314,742.5793,741.0823,742.5095,13555.0
2025-04-16 12:05:00,743.96,743.96,742.33,742.84,3982.0,742.4895,742.4895,740.8627,741.3717,3982.0
2025-04-16 12:10:00,743.15,743.63,742.0,742.13,18790.0,741.6811,742.1602,740.5334,740.6631,18790.0
2025-04-16 12:15:00,741.47,741.99,740.58,740.58,3216.0,740.0044,740.5234,739.1162,739.1162,3216.0
2025-04-16 12:20:00,741.09,741.62,740.56,741.32,8205.0,739.6252,740.1541,739.0962,739.8547,8205.0
2025-04-16 12:25:00,741.36,741.59,740.38,740.74,5195.0,739.8946,740.1242,738.9166,739.2759,5195.0
2025-04-16 12:30:00,741.33,741.66,740.34,741.1,4615.0,739.8647,740.1941,738.8767,739.6352,4615.0
2025-04-16 12:35:00,740.95,741.31,740.36,740.78,6033.0,739.4855,739.8447,738.8966,739.3158,6033.0
2025-04-16 12:40:00,740.85,741.61,740.04,741.4,8089.0,739.3857,740.1442,738.5773,739.9346,8089.0
2025-04-16 12:45:00,741.4,741.61,740.24,740.79,10119.0,739.9346,740.1442,738.7769,739.3258,10119.0
2025-04-16 12:50:00,740.44,740.63,739.78,740.42,4251.0,738.9765,739.1661,738.3178,738.9565,4251.0
2025-04-16 12:55:00,740.44,740.91,740.0,740.43,12486.0,738.9765,739.4455,738.5373,738.9665,12486.0
2025-04-16 13:00:00,740.22,740.59,738.44,738.49,22775.0,738.7569,739.1262,736.9804,737.0303,22775.0
2025-04-16 13:05:00,738.54,739.34,737.1,737.2,13303.0,737.0802,737.8786,735.6431,735.7429,13303.0
2025-04-16 13:10:00,737.01,738.28,736.82,738.26,6102.0,735.5532,736.8207,735.3636,736.8008,6102.0
2025-04-16 13:15:00,738.38,740.27,738.21,740.07,5466.0,736.9205,738.8068,736.7509,738.6072,5466.0
2025-04-16 13:20:00,740.15,741.42,740.06,741.0,8907.0,738.687,739.9545,738.5972,739.5354,8907.0
2025-04-16 13:25:00,740.55,742.47,740.14,742.45,6828.0,739.0863,741.0025,738.6771,740.9825,6828.0
2025-04-16 13:30:00,742.18,742.28,738.99,738.99,23703.0,740.713,740.8128,737.5293,737.5293,23703.0
2025-04-16 13:35:00,738.87,740.3,738.86,739.55,5518.0,737.4096,738.8367,737.3996,738.0882,5518.0
2025-04-16 13:40:00,738.38,738.38,736.06,737.19,7072.0,736.9205,736.9205,734.6051,735.7329,7072.0
2025-04-16 13:45:00,736.86,737.16,735.01,736.2,8801.0,735.4035,735.703,733.5572,734.7448,8801.0
2025-04-16 13:50:00,736.97,737.33,735.4,736.79,7497.0,735.5133,735.8726,733.9464,735.3337,7497.0
2025-04-16 13:55:00,737.27,737.31,735.35,735.69,8019.0,735.8127,735.8527,733.8965,734.2359,8019.0
2025-04-16 14:00:00,736.36,737.6,735.79,736.7,14621.0,734.9045,736.1421,734.3357,735.2439,14621.0
2025-04-16 14:05:00,737.5,738.31,736.52,737.63,6839.0,736.0423,736.8507,735.0642,736.172,6839.0
2025-04-16 14:10:00,738.42,738.9,736.92,737.56,20588.0,736.9605,737.4395,735.4634,736.1022,20588.0
2025-04-16 14:15:00,737.57,738.23,737.08,738.21,29669.0,736.1121,736.7708,735.6231,736.7509,29669.0
2025-04-16 14:20:00,737.8,739.92,737.0,739.92,8313.0,736.3417,738.4575,735.5433,738.4575,8313.0
2025-04-16 14:25:00,739.92,740.18,738.91,739.51,11435.0,738.4575,738.717,737.4495,738.0483,11435.0
2025-04-16 14:30:00,739.39,739.47,737.4,738.32,5314.0,737.9285,738.0084,735.9425,736.8607,5314.0
2025-04-16 14:35:00,737.94,738.26,735.69,736.36,11765.0,736.4814,736.8008,734.2359,734.9045,11765.0
2025-04-16 14:40:00,735.96,736.71,734.6,734.88,20551.0,734.5053,735.2538,733.148,733.4275,20551.0
2025-04-16 14:45:00,735.5,735.88,734.56,735.24,4382.0,734.0462,734.4255,733.1081,733.7867,4382.0
2025-04-16 14:50:00,735.24,735.24,734.37,734.38,4624.0,733.7867,733.7867,732.9185,732.9284,4624.0
2025-04-16 14:55:00,734.0,735.17,733.5,733.5,6625.0,732.5492,733.7169,732.0502,732.0502,6625.0
2025-04-16 15:00:00,734.0,734.55,732.46,732.46,3697.0,732.5492,733.0981,731.0122,731.0122,3697.0
2025-04-16 15:05:00,732.12,732.98,731.91,732.17,6827.0,730.6729,731.5312,730.4633,730.7228,6827.0
2025-04-16 15:10:00,731.88,733.13,730.77,732.76,9470.0,730.4334,731.6809,729.3256,731.3116,9470.0
2025-04-16 15:15:00,732.86,733.01,731.59,732.0,8896.0,731.4115,731.5612,730.144,730.5531,8896.0
2025-04-16 15:20:00,731.41,731.88,730.69,730.7,7480.0,729.9643,730.4334,729.2457,729.2557,7480.0
2025-04-16 15:25:00,730.9,731.21,730.34,731.07,8012.0,729.4553,729.7647,728.8964,729.625,8012.0
2025-04-16 15:30:00,731.2,732.87,731.18,732.24,14556.0,729.7547,731.4214,729.7348,730.7927,14556.0
2025-04-16 15:35:00,732.03,732.56,731.17,731.9,8442.0,730.5831,731.112,729.7248,730.4533,8442.0
2025-04-16 15:40:00,732.14,732.67,731.52,731.52,22019.0,730.6929,731.2218,730.0741,730.0741,22019.0
2025-04-16 15:45:00,731.82,732.59,731.3,731.55,29591.0,730.3735,731.142,729.8545,730.104,29591.0
2025-04-16 15:50:00,731.97,734.24,730.42,733.64,49985.0,730.5232,732.7887,728.9763,732.1899,49985.0
2025-04-16 15:55:00,733.64,735.08,732.07,734.46,101823.0,732.1899,733.6271,730.623,733.0083,101823.0
2025-04-17 09:30:00,840.8,843.19,821.84,823.92,652033.0,839.1381,841.5234,820.2156,822.2915,652033.0
2025-04-17 09:35:00,823.92,850.95,822.05,850.34,338350.0,822.2915,849.268,820.4252,848.6592,338350.0
2025-04-17 09:40:00,850.34,857.54,847.72,854.72,289031.0,848.6592,855.845,846.0444,853.0306,289031.0
2025-04-17 09:45:00,855.0,858.0,849.69,851.44,125638.0,853.31,856.3041,848.0105,849.7571,125638.0
2025-04-17 09:50:00,850.09,855.38,848.65,852.26,113040.0,848.4097,853.6893,846.9726,850.5754,113040.0
2025-04-17 09:55:00,852.74,856.0,850.0,850.5,122947.0,851.0545,854.3081,848.3199,848.8189,122947.0
2025-04-17 10:00:00,850.5,850.5,841.74,842.32,122389.0,848.8189,848.8189,840.0762,840.6551,122389.0
2025-04-17 10:05:00,842.66,846.0,840.05,842.41,109154.0,840.9944,844.3278,838.3896,840.7449,109154.0
2025-04-17 10:10:00,843.0,846.85,840.76,841.79,225903.0,841.3338,845.1761,839.0982,840.1261,225903.0
2025-04-17 10:15:00,842.0,842.5,836.17,838.64,143698.0,840.3357,840.8347,834.5173,836.9824,143698.0
2025-04-17 10:20:00,838.2,842.28,837.53,840.24,88504.0,836.5432,840.6152,835.8746,838.5792,88504.0
2025-04-17 10:25:00,839.19,839.59,825.9,828.51,162746.0,837.5313,837.9305,824.2675,826.8724,162746.0
2025-04-17 10:30:00,828.77,833.61,826.82,833.26,93693.0,827.1319,831.9623,825.1857,831.613,93693.0
2025-04-17 10:35:00,832.93,833.96,830.5,831.54,87476.0,831.2837,832.3116,828.8585,829.8964,87476.0
2025-04-17 10:40:00,832.47,833.96,830.5,832.66,36401.0,830.8246,832.3116,828.8585,831.0142,36401.0
2025-04-17 10:45:00,832.66,834.96,831.14,832.65,49075.0,831.0142,833.3096,829.4972,831.0042,49075.0
2025-04-17 10:50:00,833.29,835.95,831.84,835.05,49137.0,831.6429,834.2977,830.1958,833.3995,49137.0
2025-04-17 10:55:00,835.62,836.07,827.28,828.59,97197.0,833.9683,834.4174,825.6448,826.9522,97197.0
2025-04-17 11:00:00,828.8,833.38,828.59,833.26,33607.0,827.1618,831.7328,826.9522,831.613,33607.0
2025-04-17 11:05:00,833.38,840.39,833.37,838.64,117535.0,831.7328,838.7289,831.7228,836.9824,117535.0
2025-04-17 11:10:00,838.64,846.5,837.14,843.7,59319.0,836.9824,844.8268,835.4853,842.0324,59319.0
2025-04-17 11:15:00,843.63,848.0,841.45,848.0,38029.0,841.9625,846.3239,839.7868,846.3239,38029.0
2025-04-17 11:20:00,847.26,847.5,844.17,844.92,44851.0,845.5853,845.8249,842.5014,843.25,44851.0
2025-04-17 11:25:00,844.32,845.06,839.16,839.6,38577.0,842.6511,843.3897,837.5013,837.9405,38577.0
2025-04-17 11:30:00,840.0,843.5,839.12,841.97,58491.0,838.3397,841.8328,837.4614,840.3058,58491.0
2025-04-17 11:35:00,842.07,844.48,840.09,842.05,23931.0,840.4056,842.8108,838.4295,840.3856,23931.0
2025-04-17 11:40:00,842.62,843.4,839.46,839.59,24429.0,840.9545,841.733,837.8007,837.9305,24429.0
2025-04-17 11:45:00,839.84,841.35,838.33,839.8,39037.0,838.18,839.687,836.673,838.1401,39037.0
2025-04-17 11:50:00,839.31,840.5,837.08,838.7,39794.0,837.651,838.8387,835.4255,837.0422,39794.0
2025-04-17 11:55:00,838.93,840.5,838.29,839.11,37340.0,837.2718,838.8387,836.6331,837.4514,37340.0
2025-04-17 12:00:00,839.36,842.89,838.75,841.3,36133.0,837.7009,841.224,837.0922,839.6371,36133.0
2025-04-17 12:05:00,841.65,845.66,840.78,845.0,45188.0,839.9864,843.9885,839.1181,843.3298,45188.0
2025-04-17 12:10:00,844.13,846.8,842.2,846.8,25910.0,842.4615,845.1262,840.5353,845.1262,25910.0
2025-04-17 12:15:00,846.64,850.99,845.43,850.12,49388.0,844.9666,849.308,843.7589,848.4397,49388.0
2025-04-17 12:20:00,850.45,852.5,848.34,848.35,42064.0,848.769,850.815,846.6632,846.6732,42064.0
2025-04-17 12:25:00,848.76,852.69,848.76,851.8,27431.0,847.0824,851.0046,847.0824,850.1164,27431.0
2025-04-17 12:30:00,852.25,854.55,850.89,853.84,76152.0,850.5655,852.8609,849.2082,852.1523,76152.0
2025-04-17 12:35:00,854.3,855.99,853.0,854.74,65254.0,852.6114,854.2981,851.314,853.0505,65254.0
2025-04-17 12:40:00,854.51,855.98,852.56,853.06,48323.0,852.821,854.2881,850.8749,851.3739,48323.0
2025-04-17 12:45:00,852.78,855.05,851.35,852.12,33196.0,851.0944,853.3599,849.6672,850.4357,33196.0
2025-04-17 12:50:00,852.12,855.84,851.72,854.95,42930.0,850.4357,854.1484,850.0365,853.2601,42930.0
2025-04-17 12:55:00,854.3,855.7,853.0,853.98,31966.0,852.6114,854.0086,851.314,852.292,31966.0
2025-04-17 13:00:00,853.71,855.0,851.71,852.69,24002.0,852.0226,853.31,850.0265,851.0046,24002.0
2025-04-17 13:05:00,852.78,853.18,851.96,852.6,40674.0,851.0944,851.4936,850.276,850.9148,40674.0
2025-04-17 13:10:00,852.83,853.18,851.42,852.4,27375.0,851.1443,851.4936,849.7371,850.7152,27375.0
2025-04-17 13:15:00,851.94,852.44,850.48,851.98,84636.0,850.2561,850.7551,848.799,850.296,84636.0
2025-04-17 13:20:00,851.4,852.0,848.77,851.94,22185.0,849.7171,850.316,847.0923,850.2561,22185.0
2025-04-17 13:25:00,851.94,852.5,849.3,850.83,36593.0,850.2561,850.815,847.6213,849.1483,36593.0
2025-04-17 13:30:00,850.96,854.45,850.71,853.69,28089.0,849.278,852.7611,849.0285,852.0026,28089.0
2025-04-17 13:35:00,854.09,854.45,851.1,852.49,26446.0,852.4018,852.7611,849.4177,850.805,26446.0
2025-04-17 13:40:00,852.45,852.45,848.0,848.0,29995.0,850.7651,850.7651,846.3239,846.3239,29995.0
2025-04-17 13:45:00,847.97,853.78,847.82,852.92,62142.0,846.2939,852.0924,846.1442,851.2341,62142.0
2025-04-17 13:50:00,852.27,854.0,852.27,853.66,52093.0,850.5854,852.312,850.5854,851.9727,52093.0
2025-04-17 13:55:00,853.7,854.15,850.77,851.12,34009.0,852.0126,852.4617,849.0884,849.4377,34009.0
2025-04-17 14:00:00,851.01,852.25,849.29,851.46,19551.0,849.3279,850.5655,847.6113,849.777,19551.0
2025-04-17 14:05:00,851.97,853.0,851.05,852.1,16210.0,850.286,851.314,849.3678,850.4158,16210.0
2025-04-17 14:10:00,851.29,852.5,851.28,852.14,17922.0,849.6074,850.815,849.5974,850.4557,17922.0
2025-04-17 14:15:00,851.65,853.75,851.06,852.72,28767.0,849.9667,852.0625,849.3778,851.0345,28767.0
2025-04-17 14:20:00,852.68,854.0,852.38,852.51,16761.0,850.9946,852.312,850.6952,850.825,16761.0
2025-04-17 14:25:00,852.9,854.96,852.36,854.6,38976.0,851.2142,853.2701,850.6752,852.9108,38976.0
2025-04-17 14:30:00,854.6,856.97,854.23,855.14,33603.0,852.9108,855.2761,852.5416,853.4498,33603.0
2025-04-17 14:35:00,855.35,855.55,854.23,855.49,25925.0,853.6593,853.8589,852.5416,853.7991,25925.0
2025-04-17 14:40:00,855.28,856.04,854.27,855.9,18836.0,853.5895,854.348,852.5815,854.2083,18836.0
2025-04-17 14:45:00,855.7,856.37,854.25,855.57,28942.0,854.0086,854.6773,852.5615,853.8789,28942.0
2025-04-17 14:50:00,856.0,856.22,854.1,854.71,23918.0,854.3081,854.5276,852.4118,853.0206,23918.0
2025-04-17 14:55:00,854.7,854.99,853.25,854.14,33649.0,853.0106,853.3001,851.5635,852.4517,33649.0
2025-04-17 15:00:00,853.88,854.01,852.0,853.38,34362.0,852.1922,852.322,850.316,851.6932,34362.0
2025-04-17 15:05:00,853.48,853.72,852.39,853.5,31995.0,851.793,852.0326,850.7052,851.813,31995.0
2025-04-17 15:10:00,853.08,853.64,849.0,850.32,45919.0,851.3938,851.9527,847.3219,848.6393,45919.0
2025-04-17 15:15:00,850.32,850.34,848.08,848.16,65350.0,848.6393,848.6592,846.4037,846.4836,65350.0
2025-04-17 15:20:00,848.16,848.7,846.0,848.58,65674.0,846.4836,847.0225,844.3278,846.9027,65674.0
2025-04-17 15:25:00,848.01,848.11,843.44,843.68,45834.0,846.3338,846.4337,841.7729,842.0124,45834.0
2025-04-17 15:30:00,843.68,846.9,843.67,846.33,52029.0,842.0124,845.226,842.0024,844.6572,52029.0
2025-04-17 15:35:00,846.33,847.09,843.88,846.07,53103.0,844.6572,845.4157,842.212,844.3977,53103.0
2025-04-17 15:40:00,846.08,847.86,845.08,845.08,41805.0,844.4077,846.1841,843.4096,843.4096,41805.0
2025-04-17 15:45:00,845.63,846.13,843.0,844.3,65713.0,843.9586,844.4576,841.3338,842.6312,65713.0
2025-04-17 15:50:00,844.07,844.07,839.35,842.63,126625.0,842.4016,842.4016,837.691,840.9645,126625.0
2025-04-17 15:55:00,842.84,842.9,839.18,839.45,255073.0,841.1741,841.2339,837.5213,837.7908,255073.0
2025-04-21 09:30:00,841.51,843.91,827.72,830.81,111477.0,839.8467,842.242,826.084,829.1678,111477.0
2025-04-21 09:35:00,830.74,833.07,828.11,830.85,42329.0,829.098,831.4234,826.4732,829.2078,42329.0
2025-04-21 09:40:00,831.04,837.52,830.4,837.51,30836.0,829.3974,835.8646,828.7587,835.8546,30836.0
2025-04-21 09:45:00,836.94,836.94,833.29,836.48,22789.0,835.2857,835.2857,831.6429,834.8266,22789.0
2025-04-21 09:50:00,836.67,838.7,836.05,838.13,25092.0,835.0163,837.0422,834.3975,836.4734,25092.0
2025-04-21 09:55:00,838.13,838.57,832.15,833.34,33648.0,836.4734,836.9125,830.5052,831.6928,33648.0
2025-04-21 10:00:00,833.15,833.9,830.0,830.93,13902.0,831.5032,832.2517,828.3594,829.2876,13902.0
2025-04-21 10:05:00,830.77,833.94,830.74,831.24,15709.0,829.1279,832.2917,829.098,829.597,15709.0
2025-04-21 10:10:00,831.65,832.07,828.43,828.94,21759.0,830.0062,830.4254,826.7925,827.3015,21759.0
2025-04-21 10:15:00,829.01,830.0,824.69,825.67,23853.0,827.3714,828.3594,823.0599,824.038,23853.0
2025-04-21 10:20:00,824.81,827.87,824.81,826.11,22337.0,823.1797,826.2337,823.1797,824.4771,22337.0
2025-04-21 10:25:00,825.96,830.83,825.5,828.81,15417.0,824.3274,829.1878,823.8683,827.1718,15417.0
2025-04-21 10:30:00,828.81,832.05,828.0,830.88,16213.0,827.1718,830.4054,826.3634,829.2377,16213.0
2025-04-21 10:35:00,831.07,833.0,830.65,832.12,20938.0,829.4273,831.3535,829.0082,830.4753,20938.0
2025-04-21 10:40:00,831.51,832.39,828.0,828.22,29693.0,829.8665,830.7447,826.3634,826.583,29693.0
2025-04-21 10:45:00,828.65,829.63,827.15,827.62,16695.0,827.0121,827.9902,825.5151,825.9842,16695.0
2025-04-21 10:50:00,827.62,828.1,826.36,826.52,27068.0,825.9842,826.4632,824.7266,824.8863,27068.0
2025-04-21 10:55:00,826.85,826.85,822.71,824.47,40586.0,825.2157,825.2157,821.0839,822.8404,40586.0
2025-04-21 11:00:00,824.75,825.47,823.52,824.4,9951.0,823.1198,823.8384,821.8923,822.7705,9951.0
2025-04-21 11:05:00,824.79,825.54,823.67,825.24,14451.0,823.1597,823.9083,822.042,823.6089,14451.0
2025-04-21 11:10:00,825.04,825.87,823.45,825.23,20619.0,823.4092,824.2376,821.8224,823.5989,20619.0
2025-04-21 11:15:00,825.79,827.86,825.79,827.26,23571.0,824.1578,826.2237,824.1578,825.6249,23571.0
2025-04-21 11:20:00,827.33,827.44,824.78,824.78,13811.0,825.6947,825.8045,823.1498,823.1498,13811.0
2025-04-21 11:25:00,824.82,826.1,824.26,824.7,21358.0,823.1897,824.4672,822.6308,823.0699,21358.0
2025-04-21 11:30:00,824.62,824.62,822.33,822.46,23586.0,822.9901,822.9901,820.7046,820.8343,23586.0
2025-04-21 11:35:00,822.46,824.87,822.35,822.91,24071.0,820.8343,823.2396,820.7246,821.2835,24071.0
2025-04-21 11:40:00,822.93,823.34,819.99,820.03,36023.0,821.3034,821.7126,818.3692,818.4092,36023.0
2025-04-21 11:45:00,820.32,821.0,819.8,819.8,17937.0,818.6986,819.3772,818.1796,818.1796,17937.0
2025-04-21 11:50:00,820.57,820.73,819.68,820.49,28566.0,818.9481,819.1078,818.0598,818.8682,28566.0
2025-04-21 11:55:00,820.49,821.54,820.09,820.89,16942.0,818.8682,819.9162,818.469,819.2675,16942.0
2025-04-21 12:00:00,820.74,822.48,820.09,821.08,25204.0,819.1177,820.8543,818.469,819.4571,25204.0
2025-04-21 12:05:00,821.09,822.17,820.62,821.6,15504.0,819.4671,820.5449,818.998,819.976,15504.0
2025-04-21 12:10:00,821.73,821.73,819.57,820.59,26279.0,820.1058,820.1058,817.9501,818.968,26279.0
2025-04-21 12:15:00,820.7,820.98,819.57,820.7,10568.0,819.0778,819.3573,817.9501,819.0778,10568.0
2025-04-21 12:20:00,820.62,821.74,819.0,821.74,16370.0,818.998,820.1158,817.3812,820.1158,16370.0
2025-04-21 12:25:00,822.0,822.51,821.22,821.64,10350.0,820.3753,820.8843,819.5968,820.016,10350.0
2025-04-21 12:30:00,822.49,823.97,821.75,822.78,26515.0,820.8643,822.3414,820.1258,821.1537,26515.0
2025-04-21 12:35:00,823.44,825.92,823.29,825.3,6891.0,821.8124,824.2875,821.6627,823.6687,6891.0
2025-04-21 12:40:00,825.71,826.39,824.88,826.33,12152.0,824.0779,824.7566,823.2496,824.6967,12152.0
2025-04-21 12:45:00,825.79,826.26,824.72,824.91,13016.0,824.1578,824.6268,823.0899,823.2795,13016.0
2025-04-21 12:50:00,825.6,825.6,822.52,822.52,6087.0,823.9681,823.9681,820.8942,820.8942,6087.0
2025-04-21 12:55:00,822.09,822.73,820.82,822.08,12076.0,820.4651,821.1038,819.1976,820.4551,12076.0
2025-04-21 13:00:00,822.08,823.5,819.25,819.75,11173.0,820.4551,821.8723,817.6307,818.1297,11173.0
2025-04-21 13:05:00,820.39,820.47,818.09,818.46,7295.0,818.7684,818.8483,816.473,816.8423,7295.0
2025-04-21 13:10:00,818.46,818.68,817.02,817.69,15961.0,816.8423,817.0618,815.4051,816.0738,15961.0
2025-04-21 13:15:00,817.76,818.3,816.96,817.46,6913.0,816.1436,816.6826,815.3452,815.8442,6913.0
2025-04-21 13:20:00,817.19,818.13,815.89,815.9,5793.0,815.5748,816.5129,814.2773,814.2873,5793.0
2025-04-21 13:25:00,815.84,816.81,815.1,815.55,5186.0,814.2274,815.1955,813.4889,813.938,5186.0
2025-04-21 13:30:00,815.64,816.53,814.11,814.8,10191.0,814.0278,814.9161,812.5009,813.1895,10191.0
2025-04-21 13:35:00,814.66,815.03,813.75,814.12,5588.0,813.0498,813.419,812.1416,812.5108,5588.0
2025-04-21 13:40:00,814.07,815.28,812.5,814.0,9635.0,812.4609,813.6685,810.894,812.3911,9635.0
2025-04-21 13:45:00,813.79,813.79,812.08,813.2,16890.0,812.1815,812.1815,810.4749,811.5927,16890.0
2025-04-21 13:50:00,813.19,814.71,811.88,811.92,9255.0,811.5827,813.0997,810.2753,810.3152,9255.0
2025-04-21 13:55:00,811.97,812.2,809.72,810.22,13190.0,810.3651,810.5946,808.1195,808.6185,13190.0
2025-04-21 14:00:00,811.39,811.6,808.5,808.51,25513.0,809.7862,809.9958,806.9019,806.9119,25513.0
2025-04-21 14:05:00,808.51,810.84,808.5,810.19,8813.0,806.9119,809.2373,806.9019,808.5886,8813.0
2025-04-21 14:10:00,809.83,809.83,808.5,808.98,9878.0,808.2293,808.2293,806.9019,807.381,9878.0
2025-04-21 14:15:00,808.5,809.98,807.0,808.96,15078.0,806.9019,808.379,805.4049,807.361,15078.0
2025-04-21 14:20:00,808.96,810.31,808.69,809.27,10150.0,807.361,808.7084,807.0916,807.6704,10150.0
2025-04-21 14:25:00,808.71,810.49,808.69,810.02,9856.0,807.1115,808.888,807.0916,808.4189,9856.0
2025-04-21 14:30:00,809.83,812.34,809.83,811.26,13453.0,808.2293,810.7344,808.2293,809.6565,13453.0
2025-04-21 14:35:00,811.29,812.01,809.72,810.72,11449.0,809.6864,810.405,808.1195,809.1176,11449.0
2025-04-21 14:40:00,810.34,810.34,808.39,808.78,15894.0,808.7383,808.7383,806.7922,807.1814,15894.0
2025-04-21 14:45:00,809.0,810.09,808.49,809.03,16104.0,807.401,808.4888,806.892,807.4309,16104.0
2025-04-21 14:50:00,809.0,809.03,807.62,808.37,3128.0,807.401,807.4309,806.0237,806.7722,3128.0
2025-04-21 14:55:00,808.0,808.5,807.8,808.1,5663.0,806.4029,806.9019,806.2033,806.5027,5663.0
2025-04-21 15:00:00,808.1,810.32,807.98,809.71,8810.0,806.5027,808.7183,806.383,808.1096,8810.0
2025-04-21 15:05:00,809.42,810.87,809.4,810.36,8445.0,807.8201,809.2673,807.8002,808.7583,8445.0
2025-04-21 15:10:00,810.68,811.88,810.43,811.49,6827.0,809.0776,810.2753,808.8281,809.886,6827.0
2025-04-21 15:15:00,811.56,812.45,810.55,811.33,15554.0,809.9559,810.8441,808.9479,809.7263,15554.0
2025-04-21 15:20:00,810.91,811.75,810.55,811.41,10265.0,809.3072,810.1455,808.9479,809.8062,10265.0
2025-04-21 15:25:00,811.41,812.43,810.01,810.97,30466.0,809.8062,810.8242,808.409,809.3671,30466.0
2025-04-21 15:30:00,811.07,812.71,810.92,812.0,10415.0,809.4669,811.1036,809.3172,810.395,10415.0
2025-04-21 15:35:00,813.0,815.54,813.0,814.45,20080.0,811.393,813.928,811.393,812.8402,20080.0
2025-04-21 15:40:00,814.68,816.51,814.68,815.95,19872.0,813.0697,814.8961,813.0697,814.3372,19872.0
2025-04-21 15:45:00,815.94,816.37,813.72,815.7,12539.0,814.3272,814.7564,812.1116,814.0877,12539.0
2025-04-21 15:50:00,815.47,818.86,814.59,817.88,27447.0,813.8582,817.2415,812.9799,816.2634,27447.0
2025-04-21 15:55:00,818.54,818.81,816.75,817.25,107285.0,816.9221,817.1916,815.1356,815.6346,107285.0
2025-04-22 09:30:00,821.88,825.0,819.0,820.2,77226.0,820.2555,823.3693,817.3812,818.5788,77226.0
2025-04-22 09:35:00,820.79,821.18,817.07,819.05,20673.0,819.1677,819.5569,815.455,817.4311,20673.0
2025-04-22 09:40:00,820.16,826.16,820.16,826.16,29196.0,818.5389,824.527,818.5389,824.527,29196.0
2025-04-22 09:45:00,826.12,830.0,825.94,830.0,32882.0,824.4871,828.3594,824.3075,828.3594,32882.0
2025-04-22 09:50:00,829.0,829.82,828.07,829.59,19492.0,827.3614,828.1798,826.4333,827.9503,19492.0
2025-04-22 09:55:00,829.59,830.0,827.33,829.53,25621.0,827.9503,828.3594,825.6947,827.8904,25621.0
2025-04-22 10:00:00,830.0,832.0,829.83,831.57,18817.0,828.3594,830.3555,828.1898,829.9263,18817.0
2025-04-22 10:05:00,831.56,832.0,827.17,828.3,30476.0,829.9164,830.3555,825.535,826.6628,30476.0
2025-04-22 10:10:00,827.79,828.4,826.0,826.72,13676.0,826.1538,826.7626,824.3674,825.0859,13676.0
2025-04-22 10:15:00,826.85,826.86,824.01,825.03,19019.0,825.2157,825.2257,822.3813,823.3993,19019.0
2025-04-22 10:20:00,824.45,825.97,823.4,823.95,38216.0,822.8204,824.3374,821.7725,822.3214,38216.0
2025-04-22 10:25:00,823.5,823.85,821.06,822.33,24715.0,821.8723,822.2216,819.4371,820.7046,24715.0
2025-04-22 10:30:00,822.24,822.75,818.98,820.08,37298.0,820.6148,821.1238,817.3612,818.4591,37298.0
2025-04-22 10:35:00,819.42,820.75,818.5,818.97,23994.0,817.8004,819.1277,816.8822,817.3512,23994.0
2025-04-22 10:40:00,818.97,820.76,817.43,818.61,21383.0,817.3512,819.1377,815.8143,816.992,21383.0
2025-04-22 10:45:00,818.59,820.0,817.12,818.9,26242.0,816.972,818.3792,815.5049,817.2814,26242.0
2025-04-22 10:50:00,819.07,819.21,816.24,817.0,12946.0,817.451,817.5908,814.6266,815.3851,12946.0
2025-04-22 10:55:00,817.24,818.91,816.54,817.18,29926.0,815.6247,817.2914,814.9261,815.5648,29926.0
2025-04-22 11:00:00,817.18,817.95,815.61,817.05,16721.0,815.5648,816.3333,813.9979,815.435,16721.0
2025-04-22 11:05:00,817.05,817.55,815.5,816.42,13347.0,815.435,815.9341,813.8881,814.8063,13347.0
2025-04-22 11:10:00,816.31,818.19,814.0,818.19,35121.0,814.6965,816.5728,812.3911,816.5728,35121.0
2025-04-22 11:15:00,818.19,820.0,817.42,818.09,15680.0,816.5728,818.3792,815.8043,816.473,15680.0
2025-04-22 11:20:00,818.75,820.0,818.09,819.99,34550.0,817.1317,818.3792,816.473,818.3692,34550.0
2025-04-22 11:25:00,819.81,820.0,818.49,818.96,13838.0,818.1896,818.3792,816.8722,817.3413,13838.0
2025-04-22 11:30:00,818.96,820.0,818.88,819.99,8686.0,817.3413,818.3792,817.2614,818.3692,8686.0
2025-04-22 11:35:00,819.97,820.0,819.31,819.8,14049.0,818.3493,818.3792,817.6906,818.1796,14049.0
2025-04-22 11:40:00,819.87,819.87,819.12,819.45,7702.0,818.2495,818.2495,817.501,817.8303,7702.0
2025-04-22 11:45:00,819.55,820.0,819.41,819.45,14779.0,817.9301,818.3792,817.7904,817.8303,14779.0
2025-04-22 11:50:00,819.44,824.09,819.06,824.09,52057.0,817.8203,822.4611,817.4411,822.4611,52057.0
2025-04-22 11:55:00,824.09,825.97,822.49,825.72,12319.0,822.4611,824.3374,820.8643,824.0879,12319.0
2025-04-22 12:00:00,825.17,829.33,825.17,827.62,21852.0,823.539,827.6908,823.539,825.9842,21852.0
2025-04-22 12:05:00,827.19,827.53,824.46,825.53,7900.0,825.555,825.8943,822.8304,823.8983,7900.0
2025-04-22 12:10:00,824.62,825.24,823.51,824.14,8254.0,822.9901,823.6089,821.8823,822.511,8254.0
2025-04-22 12:15:00,823.39,824.53,822.82,823.81,14802.0,821.7625,822.9003,821.1936,822.1817,14802.0
2025-04-22 12:20:00,824.03,824.03,822.12,823.33,14920.0,822.4012,822.4012,820.495,821.7026,14920.0
2025-04-22 12:25:00,822.73,823.38,821.83,821.99,6140.0,821.1038,821.7525,820.2056,820.3653,6140.0
2025-04-22 12:30:00,822.1,824.31,822.09,823.63,11508.0,820.4751,822.6807,820.4651,822.002,11508.0
2025-04-22 12:35:00,823.35,823.83,821.97,822.04,3748.0,821.7226,822.2016,820.3453,820.4152,3748.0
2025-04-22 12:40:00,822.5,824.04,821.53,824.02,10796.0,820.8743,822.4112,819.9062,822.3913,10796.0
2025-04-22 12:45:00,823.24,823.24,821.82,821.84,2702.0,821.6128,821.6128,820.1956,820.2156,2702.0
2025-04-22 12:50:00,822.17,822.29,820.47,821.73,6883.0,820.5449,820.6647,818.8483,820.1058,6883.0
2025-04-22 12:55:00,821.71,823.42,821.61,823.0,3203.0,820.0858,821.7925,819.986,821.3733,3203.0
2025-04-22 13:00:00,822.81,823.34,822.04,823.0,8785.0,821.1837,821.7126,820.4152,821.3733,8785.0
2025-04-22 13:05:00,823.24,824.09,822.58,822.97,28027.0,821.6128,822.4611,820.9541,821.3433,28027.0
2025-04-22 13:10:00,822.74,822.74,818.99,819.13,4171.0,821.1138,821.1138,817.3712,817.5109,4171.0
2025-04-22 13:15:00,819.13,820.09,816.89,820.09,4080.0,817.5109,818.469,815.2754,818.469,4080.0
2025-04-22 13:20:00,820.04,820.04,817.25,818.0,36285.0,818.4191,818.4191,815.6346,816.3832,36285.0
2025-04-22 13:25:00,817.77,819.73,817.54,818.47,8658.0,816.1536,818.1097,815.9241,816.8522,8658.0
2025-04-22 13:30:00,817.5,819.0,817.33,818.36,18778.0,815.8842,817.3812,815.7145,816.7425,18778.0
2025-04-22 13:35:00,819.0,820.34,818.42,819.08,7355.0,817.3812,818.7185,816.8023,817.461,7355.0
2025-04-22 13:40:00,819.48,819.74,818.0,818.93,4274.0,817.8602,818.1197,816.3832,817.3113,4274.0
2025-04-22 13:45:00,818.06,818.06,817.21,817.39,10341.0,816.443,816.443,815.5947,815.7744,10341.0
2025-04-22 13:50:00,817.45,817.82,816.7,817.63,6237.0,815.8343,816.2035,815.0857,816.0139,6237.0
2025-04-22 13:55:00,817.44,818.03,816.17,816.17,6646.0,815.8243,816.4131,814.5568,814.5568,6646.0
2025-04-22 14:00:00,816.17,818.12,815.64,818.12,6163.0,814.5568,816.5029,814.0278,816.5029,6163.0
2025-04-22 14:05:00,818.45,820.33,818.44,819.95,6796.0,816.8323,818.7086,816.8223,818.3293,6796.0
2025-04-22 14:10:00,819.84,822.15,819.8,821.38,54135.0,818.2195,820.525,818.1796,819.7565,54135.0
2025-04-22 14:15:00,822.78,823.72,822.74,822.89,15856.0,821.1537,822.0919,821.1138,821.2635,15856.0
2025-04-22 14:20:00,822.67,824.84,822.22,824.1,8263.0,821.0439,823.2096,820.5948,822.4711,8263.0
2025-04-22 14:25:00,824.14,824.21,822.9,823.89,3601.0,822.511,822.5809,821.2735,822.2615,3601.0
2025-04-22 14:30:00,824.42,825.33,824.0,824.95,5102.0,822.7905,823.6987,822.3713,823.3194,5102.0
2025-04-22 14:35:00,825.33,825.33,824.01,824.71,9328.0,823.6987,823.6987,822.3813,823.0799,9328.0
2025-04-22 14:40:00,824.6,826.34,824.39,825.75,5347.0,822.9701,824.7067,822.7605,824.1178,5347.0
2025-04-22 14:45:00,825.77,826.54,825.15,825.16,8121.0,824.1378,824.9063,823.519,823.529,8121.0
2025-04-22 14:50:00,825.16,826.28,825.15,825.87,5678.0,823.529,824.6468,823.519,824.2376,5678.0
2025-04-22 14:55:00,825.75,826.56,824.73,825.43,5341.0,824.1178,824.9262,823.0999,823.7985,5341.0
2025-04-22 15:00:00,825.95,826.61,824.93,824.98,7644.0,824.3175,824.9761,823.2995,823.3494,7644.0
2025-04-22 15:05:00,825.83,826.56,823.72,824.17,6218.0,824.1977,824.9262,822.0919,822.541,6218.0
2025-04-22 15:10:00,823.73,824.03,821.42,821.78,9719.0,822.1018,822.4012,819.7964,820.1557,9719.0
2025-04-22 15:15:00,821.75,822.36,821.01,821.01,6384.0,820.1258,820.7345,819.3872,819.3872,6384.0
2025-04-22 15:20:00,821.22,822.06,820.64,822.0,4278.0,819.5968,820.4351,819.0179,820.3753,4278.0
2025-04-22 15:25:00,822.0,822.8,821.51,822.56,16207.0,820.3753,821.1737,819.8862,820.9342,16207.0
2025-04-22 15:30:00,822.24,823.38,821.77,823.38,4802.0,820.6148,821.7525,820.1457,821.7525,4802.0
2025-04-22 15:35:00,822.93,823.89,821.75,821.95,9680.0,821.3034,822.2615,820.1258,820.3254,9680.0
2025-04-22 15:40:00,822.21,825.07,821.84,824.04,13755.0,820.5848,823.4392,820.2156,822.4112,13755.0
2025-04-22 15:45:00,823.91,825.74,823.9,825.74,13511.0,822.2815,824.1079,822.2715,824.1079,13511.0
2025-04-22 15:50:00,824.91,827.44,824.57,826.1,14699.0,823.2795,825.8045,822.9402,824.4672,14699.0
2025-04-22 15:55:00,825.95,828.33,825.77,827.44,80966.0,824.3175,826.6927,824.1378,825.8045,80966.0
2025-04-23 09:30:00,836.96,844.9,836.96,842.59,77337.0,835.3057,843.23,835.3057,840.9246,77337.0
2025-04-23 09:35:00,841.89,846.01,837.39,840.45,34954.0,840.2259,844.3378,835.7348,838.7888,34954.0
2025-04-23 09:40:00,840.47,840.68,833.79,836.46,38950.0,838.8088,839.0183,832.142,834.8067,38950.0
2025-04-23 09:45:00,836.85,838.71,834.44,837.95,11555.0,835.1959,837.0522,832.7907,836.2937,11555.0
2025-04-23 09:50:00,837.94,839.87,833.04,833.04,24060.0,836.2838,838.2099,831.3934,831.3934,24060.0
2025-04-23 09:55:00,834.86,834.92,831.67,834.92,20363.0,833.2098,833.2697,830.0261,833.2697,20363.0
2025-04-23 10:00:00,834.08,836.84,831.75,835.98,61738.0,832.4314,835.1859,830.106,834.3276,61738.0
2025-04-23 10:05:00,835.97,839.84,835.97,838.71,16447.0,834.3176,838.18,834.3176,837.0522,16447.0
2025-04-23 10:10:00,837.43,839.17,837.11,837.12,9692.0,835.7748,837.5113,835.4554,835.4654,9692.0
2025-04-23 10:15:00,837.3,837.3,832.94,835.5,12939.0,835.645,835.645,831.2936,833.8486,12939.0
2025-04-23 10:20:00,835.37,837.37,834.73,836.99,27193.0,833.7188,835.7149,833.0801,835.3356,27193.0
2025-04-23 10:25:00,837.0,839.75,836.99,838.33,28876.0,835.3456,838.0902,835.3356,836.673,28876.0
2025-04-23 10:30:00,838.68,841.45,837.36,841.07,19177.0,837.0223,839.7868,835.7049,839.4076,19177.0
2025-04-23 10:35:00,840.02,841.76,840.02,840.95,13532.0,838.3596,840.0962,838.3596,839.2878,13532.0
2025-04-23 10:40:00,840.95,842.27,840.29,842.01,14449.0,839.2878,840.6052,838.6291,840.3457,14449.0
2025-04-23 10:45:00,841.62,841.62,837.25,837.6,20032.0,839.9565,839.9565,835.5951,835.9444,20032.0
2025-04-23 10:50:00,837.11,837.88,835.1,836.18,8592.0,835.4554,836.2239,833.4494,834.5272,8592.0
2025-04-23 10:55:00,836.27,837.33,835.8,836.43,8607.0,834.6171,835.675,834.148,834.7767,8607.0
2025-04-23 11:00:00,836.72,836.97,833.92,835.98,10277.0,835.0662,835.3157,832.2717,834.3276,10277.0
2025-04-23 11:05:00,835.91,837.34,834.94,834.95,6967.0,834.2578,835.6849,833.2897,833.2997,6967.0
2025-04-23 11:10:00,834.38,834.41,831.0,832.23,16600.0,832.7308,832.7607,829.3575,830.585,16600.0
2025-04-23 11:15:00,832.23,832.29,827.75,827.75,12817.0,830.585,830.6449,826.1139,826.1139,12817.0
2025-04-23 11:20:00,827.75,828.96,825.0,825.3,27989.0,826.1139,827.3215,823.3693,823.6687,27989.0
2025-04-23 11:25:00,825.73,827.28,822.12,823.07,40776.0,824.0979,825.6448,820.495,821.4431,40776.0
2025-04-23 11:30:00,823.06,825.72,822.0,824.01,27332.0,821.4332,824.0879,820.3753,822.3813,27332.0
2025-04-23 11:35:00,824.08,826.34,822.53,826.34,9833.0,822.4511,824.7067,820.9042,824.7067,9833.0
2025-04-23 11:40:00,826.08,826.97,824.01,824.01,8236.0,824.4472,825.3354,822.3813,822.3813,8236.0
2025-04-23 11:45:00,823.87,824.16,820.56,821.34,22716.0,822.2416,822.531,818.9381,819.7166,22716.0
2025-04-23 11:50:00,821.23,822.27,820.3,820.41,21724.0,819.6068,820.6447,818.6786,818.7884,21724.0
2025-04-23 11:55:00,820.36,823.15,820.36,822.81,10612.0,818.7385,821.523,818.7385,821.1837,10612.0
2025-04-23 12:00:00,822.82,823.39,821.55,823.24,3981.0,821.1936,821.7625,819.9261,821.6128,3981.0
2025-04-23 12:05:00,823.4,823.4,821.93,822.33,3331.0,821.7725,821.7725,820.3054,820.7046,3331.0
2025-04-23 12:10:00,821.95,823.37,821.08,822.78,6680.0,820.3254,821.7426,819.4571,821.1537,6680.0
2025-04-23 12:15:00,823.17,823.17,819.6,819.6,7180.0,821.5429,821.5429,817.98,817.98,7180.0
2025-04-23 12:20:00,820.15,821.12,819.31,819.73,23860.0,818.5289,819.497,817.6906,818.1097,23860.0
2025-04-23 12:25:00,819.31,821.48,818.64,820.69,19500.0,817.6906,819.8563,817.0219,819.0678,19500.0
2025-04-23 12:30:00,820.84,821.05,819.82,820.3,23783.0,819.2176,819.4271,818.1996,818.6786,23783.0
2025-04-23 12:35:00,819.82,822.41,819.82,822.41,19738.0,818.1996,820.7844,818.1996,820.7844,19738.0
2025-04-23 12:40:00,821.98,822.18,820.78,821.62,4473.0,820.3553,820.5549,819.1577,819.996,4473.0
2025-04-23 12:45:00,822.03,822.77,820.51,820.51,6807.0,820.4052,821.1437,818.8882,818.8882,6807.0
2025-04-23 12:50:00,820.6,823.06,820.59,823.06,5406.0,818.978,821.4332,818.968,821.4332,5406.0
2025-04-23 12:55:00,823.0,826.84,823.0,826.54,3141.0,821.3733,825.2057,821.3733,824.9063,3141.0
2025-04-23 13:00:00,826.0,826.7,824.19,826.49,4364.0,824.3674,825.066,822.5609,824.8564,4364.0
2025-04-23 13:05:00,826.78,826.9,825.49,825.49,1954.0,825.1458,825.2656,823.8584,823.8584,1954.0
2025-04-23 13:10:00,826.78,827.0,825.7,826.79,4436.0,825.1458,825.3654,824.0679,825.1558,4436.0
2025-04-23 13:15:00,827.0,827.17,825.84,826.35,6487.0,825.3654,825.535,824.2077,824.7167,6487.0
2025-04-23 13:20:00,826.86,826.86,825.9,826.43,2301.0,825.2257,825.2257,824.2675,824.7965,2301.0
2025-04-23 13:25:00,826.95,827.75,826.47,826.56,5625.0,825.3155,826.1139,824.8364,824.9262,5625.0
2025-04-23 13:30:00,825.65,826.24,823.1,823.11,2651.0,824.018,824.6069,821.4731,821.4831,2651.0
2025-04-23 13:35:00,823.54,824.47,823.22,823.22,5566.0,821.9122,822.8404,821.5928,821.5928,5566.0
2025-04-23 13:40:00,823.25,824.93,822.04,824.93,3945.0,821.6228,823.2995,820.4152,823.2995,3945.0
2025-04-23 13:45:00,824.22,824.44,823.54,824.19,2297.0,822.5909,822.8104,821.9122,822.5609,2297.0
2025-04-23 13:50:00,824.42,825.96,824.25,825.96,7950.0,822.7905,824.3274,822.6208,824.3274,7950.0
2025-04-23 13:55:00,826.21,827.25,826.03,826.23,3887.0,824.5769,825.6149,824.3973,824.5969,3887.0
2025-04-23 14:00:00,826.71,826.96,825.84,825.87,1689.0,825.0759,825.3255,824.2077,824.2376,1689.0
2025-04-23 14:05:00,825.87,826.62,825.87,826.27,2620.0,824.2376,824.9861,824.2376,824.6368,2620.0
2025-04-23 14:10:00,826.32,827.53,825.56,826.43,4139.0,824.6867,825.8943,823.9282,824.7965,4139.0
2025-04-23 14:15:00,825.93,827.38,825.93,826.39,2269.0,824.2975,825.7446,824.2975,824.7566,2269.0
2025-04-23 14:20:00,826.49,827.75,825.69,825.69,2833.0,824.8564,826.1139,824.058,824.058,2833.0
2025-04-23 14:25:00,825.58,825.91,824.44,825.39,17222.0,823.9482,824.2775,822.8104,823.7586,17222.0
2025-04-23 14:30:00,825.82,827.42,825.18,826.4,3479.0,824.1877,825.7845,823.549,824.7666,3479.0
2025-04-23 14:35:00,826.38,826.79,825.63,826.69,3683.0,824.7466,825.1558,823.9981,825.056,3683.0
2025-04-23 14:40:00,826.91,826.91,825.62,826.28,3600.0,825.2756,825.2756,823.9881,824.6468,3600.0
2025-04-23 14:45:00,825.62,827.55,825.49,827.01,6775.0,823.9881,825.9143,823.8584,825.3754,6775.0
2025-04-23 14:50:00,827.05,827.13,824.52,825.0,24243.0,825.4153,825.4951,822.8903,823.3693,24243.0
2025-04-23 14:55:00,824.8,826.72,824.51,825.97,4669.0,823.1697,825.0859,822.8803,824.3374,4669.0
2025-04-23 15:00:00,825.31,826.62,823.57,823.58,5246.0,823.6787,824.9861,821.9422,821.9521,5246.0
2025-04-23 15:05:00,824.1,824.49,823.45,824.21,3895.0,822.4711,822.8603,821.8224,822.5809,3895.0
2025-04-23 15:10:00,824.55,825.38,824.06,824.06,2757.0,822.9202,823.7486,822.4312,822.4312,2757.0
2025-04-23 15:15:00,824.41,825.2,823.91,824.7,7585.0,822.7805,823.5689,822.2815,823.0699,7585.0
2025-04-23 15:20:00,824.99,825.39,823.78,823.79,4281.0,823.3593,823.7586,822.1517,822.1617,4281.0
2025-04-23 15:25:00,824.02,825.23,823.5,825.18,2521.0,822.3913,823.5989,821.8723,823.549,2521.0
2025-04-23 15:30:00,825.45,827.8,825.27,825.8,7663.0,823.8184,826.1638,823.6388,824.1677,7663.0
2025-04-23 15:35:00,825.29,826.28,824.21,824.76,4619.0,823.6588,824.6468,822.5809,823.1298,4619.0
2025-04-23 15:40:00,825.47,827.09,825.1,825.45,4769.0,823.8384,825.4552,823.4691,823.8184,4769.0
2025-04-23 15:45:00,825.53,826.29,824.68,825.83,9082.0,823.8983,824.6568,823.05,824.1977,9082.0
2025-04-23 15:50:00,826.41,830.18,826.19,830.18,22876.0,824.7765,828.5391,824.557,828.5391,22876.0
2025-04-23 15:55:00,829.38,831.19,828.82,829.2,107725.0,827.7407,829.5471,827.1818,827.561,107725.0
2025-04-24 09:30:00,836.0,836.54,829.21,835.61,83682.0,834.3476,834.8865,827.571,833.9584,83682.0
2025-04-24 09:35:00,834.8,834.8,829.83,830.47,21690.0,833.15,833.15,828.1898,828.8285,21690.0
2025-04-24 09:40:00,830.83,834.53,830.67,834.53,24223.0,829.1878,832.8805,829.0281,832.8805,24223.0
2025-04-24 09:45:00,834.78,843.53,834.15,838.28,56160.0,833.13,841.8627,832.5012,836.6231,56160.0
2025-04-24 09:50:00,838.16,840.57,838.15,840.0,29748.0,836.5033,838.9086,836.4933,838.3397,29748.0
2025-04-24 09:55:00,840.0,840.0,837.06,838.98,9790.0,838.3397,838.3397,835.4055,837.3217,9790.0
2025-04-24 10:00:00,838.84,840.56,838.2,840.56,12119.0,837.182,838.8986,836.5432,838.8986,12119.0
2025-04-24 10:05:00,840.71,842.55,840.07,840.65,11915.0,839.0483,840.8846,838.4095,838.9884,11915.0
2025-04-24 10:10:00,840.65,844.0,840.65,843.0,19163.0,838.9884,842.3318,838.9884,841.3338,19163.0
2025-04-24 10:15:00,842.66,846.27,841.87,846.22,21601.0,840.9944,844.5973,840.206,844.5474,21601.0
2025-04-24 10:20:00,845.97,846.94,845.56,845.87,14369.0,844.2979,845.266,843.8887,844.1981,14369.0
2025-04-24 10:25:00,846.36,850.79,846.04,850.03,29254.0,844.6871,849.1084,844.3677,848.3499,29254.0
2025-04-24 10:30:00,850.5,853.66,849.83,850.11,18549.0,848.8189,851.9727,848.1503,848.4297,18549.0
2025-04-24 10:35:00,850.97,851.77,849.84,851.32,13270.0,849.288,850.0864,848.1602,849.6373,13270.0
2025-04-24 10:40:00,851.02,851.48,848.05,848.78,12227.0,849.3379,849.797,846.3738,847.1023,12227.0
2025-04-24 10:45:00,848.75,849.51,847.45,848.11,13747.0,847.0724,847.8309,845.775,846.4337,13747.0
2025-04-24 10:50:00,848.11,850.08,848.07,850.07,20811.0,846.4337,848.3998,846.3937,848.3898,20811.0
2025-04-24 10:55:00,849.95,850.98,849.81,850.9,7437.0,848.27,849.298,848.1303,849.2181,7437.0
2025-04-24 11:00:00,850.9,852.0,850.35,852.0,58116.0,849.2181,850.316,848.6692,850.316,58116.0
2025-04-24 11:05:00,852.0,853.56,849.77,850.71,8496.0,850.316,851.8729,848.0904,849.0285,8496.0
2025-04-24 11:10:00,851.02,853.32,850.32,853.0,5925.0,849.3379,851.6334,848.6393,851.314,5925.0
2025-04-24 11:15:00,852.5,854.4,852.38,852.71,11949.0,850.815,852.7112,850.6952,851.0246,11949.0
2025-04-24 11:20:00,852.43,853.62,851.92,853.62,8561.0,850.7451,851.9328,850.2361,851.9328,8561.0
2025-04-24 11:25:00,853.75,853.86,850.05,850.56,11157.0,852.0625,852.1723,848.3698,848.8788,11157.0
2025-04-24 11:30:00,850.19,850.27,846.68,848.06,20901.0,848.5095,848.5894,845.0065,846.3837,20901.0
2025-04-24 11:35:00,848.25,850.91,848.25,850.19,16325.0,846.5734,849.2281,846.5734,848.5095,16325.0
2025-04-24 11:40:00,850.61,850.71,849.36,849.38,4729.0,848.9287,849.0285,847.6812,847.7011,4729.0
2025-04-24 11:45:00,849.93,850.26,849.07,849.59,3695.0,848.2501,848.5794,847.3918,847.9107,3695.0
2025-04-24 11:50:00,849.59,851.86,849.59,851.85,5754.0,847.9107,850.1762,847.9107,850.1663,5754.0
2025-04-24 11:55:00,851.8,851.95,849.85,850.67,19877.0,850.1164,850.2661,848.1702,848.9886,19877.0
2025-04-24 12:00:00,851.18,852.35,851.06,852.35,6095.0,849.4976,850.6653,849.3778,850.6653,6095.0
2025-04-24 12:05:00,852.69,852.69,851.18,851.47,3886.0,851.0046,851.0046,849.4976,849.787,3886.0
2025-04-24 12:10:00,851.3,852.44,851.0,851.84,5443.0,849.6173,850.7551,849.3179,850.1563,5443.0
2025-04-24 12:15:00,852.32,853.47,851.36,853.4,6174.0,850.6353,851.7831,849.6772,851.7132,6174.0
2025-04-24 12:20:00,853.67,854.59,853.66,854.2,5786.0,851.9827,852.9008,851.9727,852.5116,5786.0
2025-04-24 12:25:00,854.36,854.87,853.4,853.64,5042.0,852.6713,853.1803,851.7132,851.9527,5042.0
2025-04-24 12:30:00,854.03,854.45,853.73,854.29,8803.0,852.3419,852.7611,852.0425,852.6014,8803.0
2025-04-24 12:35:00,854.3,855.5,854.14,855.0,19343.0,852.6114,853.809,852.4517,853.31,19343.0
2025-04-24 12:40:00,855.22,855.26,854.34,854.36,3083.0,853.5296,853.5695,852.6513,852.6713,3083.0
2025-04-24 12:45:00,854.92,854.96,854.09,854.09,4028.0,853.2302,853.2701,852.4018,852.4018,4028.0
2025-04-24 12:50:00,854.47,855.08,854.04,854.84,7634.0,852.7811,853.3899,852.3519,853.1503,7634.0
2025-04-24 12:55:00,854.17,856.13,854.01,854.87,17983.0,852.4817,854.4378,852.322,853.1803,17983.0
2025-04-24 13:00:00,854.89,854.89,853.41,853.73,5120.0,853.2002,853.2002,851.7232,852.0425,5120.0
2025-04-24 13:05:00,853.98,854.86,853.97,854.21,11147.0,852.292,853.1703,852.2821,852.5216,11147.0
2025-04-24 13:10:00,854.21,855.42,854.21,855.16,6823.0,852.5216,853.7292,852.5216,853.4697,6823.0
2025-04-24 13:15:00,855.38,855.9,851.92,852.75,13625.0,853.6893,854.2083,850.2361,851.0645,13625.0
2025-04-24 13:20:00,853.03,853.62,852.34,853.03,3220.0,851.3439,851.9328,850.6553,851.3439,3220.0
2025-04-24 13:25:00,853.03,854.59,853.02,853.31,8446.0,851.3439,852.9008,851.3339,851.6234,8446.0
2025-04-24 13:30:00,853.57,854.22,852.09,853.1,2937.0,851.8829,852.5316,850.4058,851.4138,2937.0
2025-04-24 13:35:00,852.72,854.79,852.34,854.79,6476.0,851.0345,853.1004,850.6553,853.1004,6476.0
2025-04-24 13:40:00,854.16,854.8,853.5,853.97,5753.0,852.4717,853.1104,851.813,852.2821,5753.0
2025-04-24 13:45:00,853.99,856.21,853.6,855.79,27459.0,852.302,854.5176,851.9128,854.0985,27459.0
2025-04-24 13:50:00,856.19,858.8,856.03,857.94,17486.0,854.4977,857.1025,854.338,856.2442,17486.0
2025-04-24 13:55:00,857.77,857.95,855.69,856.05,7644.0,856.0746,856.2542,853.9987,854.358,7644.0
2025-04-24 14:00:00,855.66,856.86,854.61,854.61,7706.0,853.9687,855.1664,852.9208,852.9208,7706.0
2025-04-24 14:05:00,855.02,856.34,854.93,855.46,19180.0,853.33,854.6474,853.2402,853.7691,19180.0
2025-04-24 14:10:00,855.17,857.2,854.93,857.0,10141.0,853.4797,855.5057,853.2402,855.3061,10141.0
2025-04-24 14:15:00,857.5,858.36,856.47,856.88,56699.0,855.8051,856.6634,854.7771,855.1863,56699.0
2025-04-24 14:20:00,856.88,857.27,855.34,857.21,4734.0,855.1863,855.5755,853.6494,855.5157,4734.0
2025-04-24 14:25:00,856.42,857.27,856.31,856.8,1887.0,854.7272,855.5755,854.6174,855.1065,1887.0
2025-04-24 14:30:00,856.87,858.23,856.86,858.0,6229.0,855.1763,856.5336,855.1664,856.3041,6229.0
2025-04-24 14:35:00,858.1,858.31,857.55,858.11,4699.0,856.4039,856.6135,855.855,856.4139,4699.0
2025-04-24 14:40:00,858.0,858.35,857.21,857.48,6818.0,856.3041,856.6534,855.5157,855.7851,6818.0
2025-04-24 14:45:00,857.56,858.0,857.04,858.0,3063.0,855.865,856.3041,855.346,856.3041,3063.0
2025-04-24 14:50:00,857.82,859.36,857.82,859.06,5359.0,856.1245,857.6614,856.1245,857.362,5359.0
2025-04-24 14:55:00,859.02,859.02,857.97,858.15,3500.0,857.3221,857.3221,856.2742,856.4538,3500.0
2025-04-24 15:00:00,857.85,857.85,856.33,856.47,8036.0,856.1544,856.1544,854.6374,854.7771,8036.0
2025-04-24 15:05:00,856.64,856.79,855.94,856.19,4027.0,854.9468,855.0965,854.2482,854.4977,4027.0
2025-04-24 15:10:00,856.29,856.29,854.48,855.65,6381.0,854.5975,854.5975,852.7911,853.9587,6381.0
2025-04-24 15:15:00,854.55,858.44,854.55,858.13,7020.0,852.8609,856.7432,852.8609,856.4338,7020.0
2025-04-24 15:20:00,858.07,859.9,858.05,858.05,9749.0,856.374,858.2003,856.354,856.354,9749.0
2025-04-24 15:25:00,858.22,859.0,857.47,858.0,8831.0,856.5237,857.3021,855.7751,856.3041,8831.0
2025-04-24 15:30:00,857.74,858.92,857.26,857.99,10288.0,856.0446,857.2223,855.5656,856.2941,10288.0
2025-04-24 15:35:00,857.17,859.0,857.17,858.58,16301.0,855.4757,857.3021,855.4757,856.883,16301.0
2025-04-24 15:40:00,858.79,859.89,858.15,859.6,32012.0,857.0925,858.1904,856.4538,857.9009,32012.0
2025-04-24 15:45:00,858.99,861.11,858.98,860.91,36723.0,857.2921,859.408,857.2822,859.2084,36723.0
2025-04-24 15:50:00,860.95,861.29,859.56,860.83,43880.0,859.2483,859.5876,857.861,859.1285,43880.0
2025-04-24 15:55:00,861.18,862.25,859.54,859.84,142649.0,859.4778,860.5457,857.8411,858.1405,142649.0
2025-04-25 09:30:00,859.66,859.66,851.06,857.45,90958.0,857.9608,857.9608,849.3778,855.7552,90958.0
2025-04-25 09:35:00,857.37,857.9,854.82,857.11,22029.0,855.6753,856.2043,853.1304,855.4159,22029.0
2025-04-25 09:40:00,857.53,857.89,851.78,854.89,35587.0,855.835,856.1943,850.0964,853.2002,35587.0
2025-04-25 09:45:00,854.69,856.34,853.22,855.58,29347.0,853.0006,854.6474,851.5336,853.8889,29347.0
2025-04-25 09:50:00,855.68,859.35,855.68,858.93,25630.0,853.9887,857.6514,853.9887,857.2323,25630.0
2025-04-25 09:55:00,858.69,862.0,857.74,862.0,40687.0,856.9927,860.2962,856.0446,860.2962,40687.0
2025-04-25 10:00:00,861.43,863.93,858.75,859.06,57513.0,859.7273,862.2224,857.0526,857.362,57513.0
2025-04-25 10:05:00,859.57,863.1,858.92,862.59,33962.0,857.871,861.394,857.2223,860.885,33962.0
2025-04-25 10:10:00,863.0,864.19,862.45,864.06,15832.0,861.2942,862.4819,860.7453,862.3521,15832.0
2025-04-25 10:15:00,864.06,867.45,863.54,866.29,40502.0,862.3521,865.7354,861.8332,864.5777,40502.0
2025-04-25 10:20:00,865.85,865.94,860.06,861.66,36117.0,864.1386,864.2284,858.36,859.9569,36117.0
2025-04-25 10:25:00,861.74,863.02,860.5,862.64,20283.0,860.0367,861.3142,858.7992,860.9349,20283.0
2025-04-25 10:30:00,862.38,863.89,861.6,863.63,23117.0,860.6754,862.1825,859.897,861.923,23117.0
2025-04-25 10:35:00,864.01,864.89,862.66,864.89,17807.0,862.3022,863.1805,860.9549,863.1805,17807.0
2025-04-25 10:40:00,864.4,867.18,864.16,867.04,7549.0,862.6915,865.466,862.4519,865.3262,7549.0
2025-04-25 10:45:00,867.13,868.94,866.29,868.52,23339.0,865.4161,867.2225,864.5777,866.8033,23339.0
2025-04-25 10:50:00,868.51,872.0,868.51,869.64,37349.0,866.7933,870.2764,866.7933,867.9211,37349.0
2025-04-25 10:55:00,869.39,869.43,865.42,866.39,19766.0,867.6716,867.7115,863.7094,864.6775,19766.0
2025-04-25 11:00:00,865.38,866.71,865.29,866.43,7133.0,863.6695,864.9969,863.5797,864.7174,7133.0
2025-04-25 11:05:00,865.96,866.5,864.91,864.91,10516.0,864.2484,864.7873,863.2004,863.2004,10516.0
2025-04-25 11:10:00,864.85,866.61,864.78,866.38,13932.0,863.1406,864.8971,863.0707,864.6675,13932.0
2025-04-25 11:15:00,866.36,867.7,866.35,867.7,13132.0,864.6476,865.9849,864.6376,865.9849,13132.0
2025-04-25 11:20:00,867.7,869.08,867.67,868.83,10261.0,865.9849,867.3622,865.955,867.1127,10261.0
2025-04-25 11:25:00,869.07,869.99,865.24,865.24,25585.0,867.3522,868.2704,863.5298,863.5298,25585.0
2025-04-25 11:30:00,866.78,867.53,866.01,866.01,3329.0,865.0667,865.8153,864.2983,864.2983,3329.0
2025-04-25 11:35:00,866.4,868.44,865.72,867.75,17820.0,864.6875,866.7235,864.0088,866.0348,17820.0
2025-04-25 11:40:00,867.68,869.5,867.68,868.2,5785.0,865.965,867.7814,865.965,866.4839,5785.0
2025-04-25 11:45:00,867.94,868.68,866.81,867.85,5993.0,866.2245,866.963,865.0967,866.1346,5993.0
2025-04-25 11:50:00,868.74,871.18,868.74,869.84,7954.0,867.0229,869.4581,867.0229,868.1207,7954.0
2025-04-25 11:55:00,870.46,870.77,870.0,870.12,8174.0,868.7395,869.0489,868.2804,868.4001,8174.0
2025-04-25 12:00:00,869.89,871.54,869.88,870.45,67198.0,868.1706,869.8173,868.1606,868.7295,67198.0
2025-04-25 12:05:00,870.51,870.77,868.11,868.11,25030.0,868.7894,869.0489,866.3941,866.3941,25030.0
2025-04-25 12:10:00,867.92,869.55,867.16,869.35,8312.0,866.2045,867.8313,865.446,867.6317,8312.0
2025-04-25 12:15:00,869.8,870.89,869.57,870.47,4568.0,868.0808,869.1686,867.8512,868.7495,4568.0
2025-04-25 12:20:00,870.53,870.92,869.32,869.89,20543.0,868.8093,869.1986,867.6017,868.1706,20543.0
2025-04-25 12:25:00,869.89,871.69,869.89,871.69,13049.0,868.1706,869.967,868.1706,869.967,13049.0
2025-04-25 12:30:00,871.32,871.32,870.0,871.09,6616.0,869.5978,869.5978,868.2804,869.3682,6616.0
2025-04-25 12:35:00,871.04,871.17,870.25,870.38,5192.0,869.3183,869.4481,868.5299,868.6596,5192.0
2025-04-25 12:40:00,870.38,870.87,870.37,870.45,2032.0,868.6596,869.1487,868.6497,868.7295,2032.0
2025-04-25 12:45:00,870.44,870.59,869.01,870.16,11822.0,868.7195,868.8692,867.2923,868.4401,11822.0
2025-04-25 12:50:00,869.85,871.0,869.64,871.0,3980.0,868.1307,869.2784,867.9211,869.2784,3980.0
2025-04-25 12:55:00,870.7,872.05,870.69,871.94,10452.0,868.979,870.3263,868.969,870.2165,10452.0
2025-04-25 13:00:00,871.82,872.07,871.05,872.04,11627.0,870.0968,870.3463,869.3283,870.3164,11627.0
2025-04-25 13:05:00,871.54,873.0,871.39,873.0,4398.0,869.8173,871.2745,869.6676,871.2745,4398.0
2025-04-25 13:10:00,872.55,874.64,872.55,874.64,10318.0,870.8253,872.9112,870.8253,872.9112,10318.0
2025-04-25 13:15:00,874.35,875.36,874.3,874.96,23771.0,872.6218,873.6298,872.5719,873.2306,23771.0
2025-04-25 13:20:00,875.0,876.69,874.78,876.38,8092.0,873.2705,874.9572,873.0509,874.6478,8092.0
2025-04-25 13:25:00,876.62,878.57,876.52,878.57,14882.0,874.8873,876.8334,874.7875,876.8334,14882.0
2025-04-25 13:30:00,878.48,878.66,876.72,876.76,15777.0,876.7436,876.9233,874.9871,875.027,15777.0
2025-04-25 13:35:00,877.04,877.29,874.31,875.03,12705.0,875.3065,875.556,872.5819,873.3004,12705.0
2025-04-25 13:40:00,874.25,876.29,873.59,875.06,7704.0,872.522,874.558,871.8633,873.3304,7704.0
2025-04-25 13:45:00,874.84,874.85,873.6,874.85,9217.0,873.1108,873.1208,871.8733,873.1208,9217.0
2025-04-25 13:50:00,874.38,874.64,873.69,874.25,7782.0,872.6517,872.9112,871.9631,872.522,7782.0
2025-04-25 13:55:00,874.21,875.84,873.64,875.84,16719.0,872.4821,874.1088,871.9132,874.1088,16719.0
2025-04-25 14:00:00,875.75,877.72,875.4,877.7,9623.0,874.019,875.9851,873.6697,875.9652,9623.0
2025-04-25 14:05:00,877.85,879.2,877.38,878.7,8549.0,876.1149,877.4622,875.6458,876.9632,8549.0
2025-04-25 14:10:00,879.39,879.98,878.96,879.77,5640.0,877.6518,878.2407,877.2227,878.0311,5640.0
2025-04-25 14:15:00,879.45,880.84,879.07,880.07,15890.0,877.7117,879.099,877.3325,878.3305,15890.0
2025-04-25 14:20:00,880.27,883.07,880.27,881.78,20184.0,878.5301,881.3245,878.5301,880.0371,20184.0
2025-04-25 14:25:00,881.92,882.24,880.24,880.42,10597.0,880.1768,880.4962,878.5001,878.6798,10597.0
2025-04-25 14:30:00,880.51,880.6,879.02,879.21,21282.0,878.7696,878.8594,877.2826,877.4722,21282.0
2025-04-25 14:35:00,879.56,880.12,879.2,880.09,2232.0,877.8215,878.3804,877.4622,878.3504,2232.0
2025-04-25 14:40:00,880.12,881.46,880.0,880.56,9896.0,878.3804,879.7177,878.2606,878.8195,9896.0
2025-04-25 14:45:00,880.56,881.11,880.28,880.69,6921.0,878.8195,879.3684,878.5401,878.9493,6921.0
2025-04-25 14:50:00,880.69,881.13,879.33,880.8,12710.0,878.9493,879.3884,877.5919,879.059,12710.0
2025-04-25 14:55:00,880.59,880.8,879.51,880.8,11616.0,878.8495,879.059,877.7716,879.059,11616.0
2025-04-25 15:00:00,880.57,882.0,880.57,881.65,10404.0,878.8295,880.2567,878.8295,879.9074,10404.0
2025-04-25 15:05:00,882.14,883.79,882.01,883.36,27916.0,880.3964,882.0431,880.2666,881.614,27916.0
2025-04-25 15:10:00,883.42,883.73,881.58,882.01,14945.0,881.6739,881.9832,879.8375,880.2666,14945.0
2025-04-25 15:15:00,881.75,883.82,881.6,882.5,27773.0,880.0072,882.0731,879.8575,880.7557,27773.0
2025-04-25 15:20:00,882.5,882.82,881.67,881.67,9186.0,880.7557,881.075,879.9273,879.9273,9186.0
2025-04-25 15:25:00,881.33,881.58,880.8,881.13,28725.0,879.588,879.8375,879.059,879.3884,28725.0
2025-04-25 15:30:00,881.13,881.14,879.66,880.74,23579.0,879.3884,879.3984,877.9213,878.9992,23579.0
2025-04-25 15:35:00,880.75,881.54,879.13,880.37,17754.0,879.0091,879.7976,877.3923,878.6299,17754.0
2025-04-25 15:40:00,880.83,881.23,879.86,880.8,11054.0,879.089,879.4882,878.1209,879.059,11054.0
2025-04-25 15:45:00,880.69,881.99,880.62,880.93,17658.0,878.9493,880.2467,878.8794,879.1888,17658.0
2025-04-25 15:50:00,881.2,885.58,880.94,884.95,50009.0,879.4582,883.8296,879.1988,883.2008,50009.0
2025-04-25 15:55:00,884.6,885.43,882.86,884.61,119266.0,882.8515,883.6799,881.115,882.8615,119266.0
2025-04-28 09:30:00,870.44,875.43,866.0,870.05,156107.0,868.7195,873.6997,864.2883,868.3303,156107.0
2025-04-28 09:35:00,870.91,873.37,866.84,869.13,32092.0,869.1886,871.6437,865.1266,867.4121,32092.0
2025-04-28 09:40:00,869.45,874.84,869.45,872.36,30661.0,867.7315,873.1108,867.7315,870.6357,30661.0
2025-04-28 09:45:00,872.34,877.0,870.49,873.6,41537.0,870.6158,875.2665,868.7694,871.8733,41537.0
2025-04-28 09:50:00,873.38,876.0,869.05,873.59,48205.0,871.6537,874.2685,867.3323,871.8633,48205.0
2025-04-28 09:55:00,873.45,874.32,871.53,872.28,13635.0,871.7236,872.5918,869.8074,870.5559,13635.0
2025-04-28 10:00:00,872.28,872.42,868.8,871.53,30110.0,870.5559,870.6956,867.0828,869.8074,30110.0
2025-04-28 10:05:00,871.31,876.06,869.57,875.48,42176.0,869.5878,874.3284,867.8512,873.7496,42176.0
2025-04-28 10:10:00,875.16,876.83,873.67,876.25,20266.0,873.4302,875.0969,871.9431,874.518,20266.0
2025-04-28 10:15:00,876.04,881.77,876.03,881.65,34251.0,874.3084,880.0271,874.2985,879.9074,34251.0
2025-04-28 10:20:00,881.58,882.25,878.69,880.15,29300.0,879.8375,880.5062,876.9532,878.4103,29300.0
2025-04-28 10:25:00,880.02,880.42,878.01,878.68,10057.0,878.2806,878.6798,876.2746,876.9432,10057.0
2025-04-28 10:30:00,878.85,878.85,874.08,876.9,23032.0,877.1129,877.1129,872.3523,875.1667,23032.0
2025-04-28 10:35:00,877.01,877.61,875.88,877.0,9765.0,875.2765,875.8753,874.1488,875.2665,9765.0
2025-04-28 10:40:00,877.13,879.75,876.04,879.39,11019.0,875.3963,878.0111,874.3084,877.6518,11019.0
2025-04-28 10:45:00,879.94,881.0,879.42,880.07,15886.0,878.2007,879.2586,877.6818,878.3305,15886.0
2025-04-28 10:50:00,880.02,880.9,877.66,878.0,16817.0,878.2806,879.1588,875.9252,876.2646,16817.0
2025-04-28 10:55:00,878.51,879.13,877.25,878.33,13586.0,876.7736,877.3923,875.5161,876.5939,13586.0
2025-04-28 11:00:00,879.04,879.82,877.76,877.76,12542.0,877.3025,878.081,876.025,876.025,12542.0
2025-04-28 11:05:00,877.59,877.76,874.5,874.5,27910.0,875.8554,876.025,872.7715,872.7715,27910.0
2025-04-28 11:10:00,875.5,875.86,873.64,875.27,24597.0,873.7695,874.1288,871.9132,873.54,24597.0
2025-04-28 11:15:00,875.27,875.27,873.0,873.29,15092.0,873.54,873.54,871.2745,871.5639,15092.0
2025-04-28 11:20:00,873.8,873.8,870.0,870.4,49780.0,872.0729,872.0729,868.2804,868.6796,49780.0
2025-04-28 11:25:00,870.29,870.5,868.0,869.48,21167.0,868.5698,868.7794,866.2843,867.7614,21167.0
2025-04-28 11:30:00,868.81,870.27,868.49,869.01,19259.0,867.0927,868.5498,866.7734,867.2923,19259.0
2025-04-28 11:35:00,868.82,871.77,868.54,871.74,11798.0,867.1027,870.0469,866.8233,870.0169,11798.0
2025-04-28 11:40:00,871.77,872.75,871.06,871.57,11364.0,870.0469,871.0249,869.3383,869.8473,11364.0
2025-04-28 11:45:00,871.75,872.14,870.75,871.25,9520.0,870.0269,870.4162,869.0289,869.5279,9520.0
2025-04-28 11:50:00,871.38,872.51,870.75,872.31,13973.0,869.6577,870.7854,869.0289,870.5858,13973.0
2025-04-28 11:55:00,872.0,873.42,871.87,872.93,15699.0,870.2764,871.6936,870.1467,871.2046,15699.0
2025-04-28 12:00:00,872.75,873.22,869.76,870.15,11469.0,871.0249,871.494,868.0409,868.4301,11469.0
2025-04-28 12:05:00,869.76,869.84,868.13,869.04,8871.0,868.0409,868.1207,866.4141,867.3223,8871.0
2025-04-28 12:10:00,869.0,870.52,868.0,870.19,19846.0,867.2824,868.7994,866.2843,868.47,19846.0
2025-04-28 12:15:00,870.66,870.7,868.64,869.94,29231.0,868.9391,868.979,866.9231,868.2205,29231.0
2025-04-28 12:20:00,870.29,872.25,870.0,872.22,26376.0,868.5698,870.5259,868.2804,870.496,26376.0
2025-04-28 12:25:00,872.11,872.4,870.79,871.27,24333.0,870.3862,870.6756,869.0688,869.5479,24333.0
2025-04-28 12:30:00,872.27,873.0,871.54,872.38,51719.0,870.5459,871.2745,869.8173,870.6557,51719.0
2025-04-28 12:35:00,872.89,873.7,870.6,871.05,22034.0,871.1647,871.9731,868.8792,869.3283,22034.0
2025-04-28 12:40:00,870.8,871.5,869.79,870.6,11537.0,869.0788,869.7774,868.0708,868.8792,11537.0
2025-04-28 12:45:00,870.6,870.6,868.85,869.0,10085.0,868.8792,868.8792,867.1327,867.2824,10085.0
2025-04-28 12:50:00,869.0,869.0,866.4,867.23,9872.0,867.2824,867.2824,864.6875,865.5159,9872.0
2025-04-28 12:55:00,867.16,867.47,865.58,866.2,9303.0,865.446,865.7554,863.8691,864.4879,9303.0
2025-04-28 13:00:00,866.73,867.99,866.73,867.33,12217.0,865.0168,866.2744,865.0168,865.6157,12217.0
2025-04-28 13:05:00,867.31,868.24,866.38,866.38,9153.0,865.5957,866.5239,864.6675,864.6675,9153.0
2025-04-28 13:10:00,866.37,867.31,865.48,866.03,13585.0,864.6576,865.5957,863.7693,864.3182,13585.0
2025-04-28 13:15:00,866.03,866.03,864.41,865.82,13442.0,864.3182,864.3182,862.7014,864.1086,13442.0
2025-04-28 13:20:00,865.82,866.71,864.86,865.97,14978.0,864.1086,864.9969,863.1505,864.2583,14978.0
2025-04-28 13:25:00,865.77,866.75,865.77,866.12,17186.0,864.0587,865.0368,864.0587,864.4081,17186.0
2025-04-28 13:30:00,866.11,866.48,864.92,866.16,17789.0,864.3981,864.7673,863.2104,864.448,17789.0
2025-04-28 13:35:00,866.14,868.59,865.84,868.2,10808.0,864.428,866.8732,864.1286,866.4839,10808.0
2025-04-28 13:40:00,868.51,870.16,868.2,870.0,7914.0,866.7933,868.4401,866.4839,868.2804,7914.0
2025-04-28 13:45:00,870.02,871.12,869.5,869.5,7412.0,868.3003,869.3982,867.7814,867.7814,7412.0
2025-04-28 13:50:00,869.95,870.69,869.75,870.1,9138.0,868.2305,868.969,868.0309,868.3802,9138.0
2025-04-28 13:55:00,869.75,870.25,868.64,870.0,7746.0,868.0309,868.5299,866.9231,868.2804,7746.0
2025-04-28 14:00:00,870.08,870.22,869.39,869.81,10885.0,868.3602,868.4999,867.6716,868.0908,10885.0
2025-04-28 14:05:00,869.81,870.79,869.33,869.99,11537.0,868.0908,869.0688,867.6117,868.2704,11537.0
2025-04-28 14:10:00,869.99,869.99,867.89,868.97,20337.0,868.2704,868.2704,866.1746,867.2524,20337.0
2025-04-28 14:15:00,869.59,870.32,869.32,870.32,5871.0,867.8712,868.5998,867.6017,868.5998,5871.0
2025-04-28 14:20:00,870.27,870.74,869.93,870.2,4812.0,868.5498,869.0189,868.2105,868.48,4812.0
2025-04-28 14:25:00,870.87,871.43,870.0,870.91,3816.0,869.1487,869.7076,868.2804,869.1886,3816.0
2025-04-28 14:30:00,870.85,871.17,869.8,870.22,6655.0,869.1287,869.4481,868.0808,868.4999,6655.0
2025-04-28 14:35:00,870.59,871.22,869.58,870.88,6532.0,868.8692,869.498,867.8612,869.1586,6532.0
2025-04-28 14:40:00,871.39,871.42,870.4,870.82,7380.0,869.6676,869.6976,868.6796,869.0988,7380.0
2025-04-28 14:45:00,871.23,872.28,870.43,872.15,4420.0,869.508,870.5559,868.7095,870.4261,4420.0
2025-04-28 14:50:00,872.26,872.26,870.56,871.06,11174.0,870.5359,870.5359,868.8393,869.3383,11174.0
2025-04-28 14:55:00,870.79,872.0,870.79,871.43,9996.0,869.0688,870.2764,869.0688,869.7076,9996.0
2025-04-28 15:00:00,871.71,873.75,871.17,873.74,10089.0,869.987,872.023,869.4481,872.013,10089.0
2025-04-28 15:05:00,873.36,874.22,873.36,874.22,10616.0,871.6337,872.492,871.6337,872.492,10616.0
2025-04-28 15:10:00,874.2,874.22,872.85,873.09,6490.0,872.4721,872.492,871.1247,871.3643,6490.0
2025-04-28 15:15:00,873.53,875.54,873.11,875.4,17824.0,871.8034,873.8094,871.3842,873.6697,17824.0
2025-04-28 15:20:00,875.55,879.15,875.55,878.72,26537.0,873.8194,877.4123,873.8194,876.9831,26537.0
2025-04-28 15:25:00,878.36,878.56,876.79,877.31,20237.0,876.6239,876.8235,875.057,875.5759,20237.0
2025-04-28 15:30:00,877.45,878.1,875.9,876.94,22151.0,875.7157,876.3644,874.1687,875.2067,22151.0
2025-04-28 15:35:00,876.53,877.84,875.9,876.48,21679.0,874.7975,876.1049,874.1687,874.7476,21679.0
2025-04-28 15:40:00,876.41,877.23,875.61,877.0,9745.0,874.6777,875.4961,873.8793,875.2665,9745.0
2025-04-28 15:45:00,877.15,879.36,876.97,878.93,16583.0,875.4163,877.6219,875.2366,877.1927,16583.0
2025-04-28 15:50:00,878.79,880.0,878.22,879.62,24242.0,877.053,878.2606,876.4841,877.8814,24242.0
2025-04-28 15:55:00,879.1,879.87,876.94,877.2,51532.0,877.3624,878.1309,875.2067,875.4662,51532.0
2025-04-29 09:30:00,877.7,877.7,874.03,876.2,41992.0,875.9652,875.9652,872.3024,874.4681,41992.0
2025-04-29 09:35:00,876.18,879.51,875.67,877.93,5724.0,874.4482,877.7716,873.9392,876.1947,5724.0
2025-04-29 09:40:00,877.9,882.3,877.71,880.95,12762.0,876.1648,880.5561,875.9751,879.2087,12762.0
2025-04-29 09:45:00,880.29,880.54,877.52,880.37,4894.0,878.55,878.7996,875.7855,878.6299,4894.0
2025-04-29 09:50:00,880.44,882.63,877.68,878.42,22805.0,878.6997,880.8854,875.9452,876.6837,22805.0
2025-04-29 09:55:00,878.08,880.81,877.73,880.81,13002.0,876.3444,879.069,875.9951,879.069,13002.0
2025-04-29 10:00:00,880.05,885.88,879.07,885.88,17677.0,878.3105,884.129,877.3325,884.129,17677.0
2025-04-29 10:05:00,884.5,888.11,883.87,886.25,13844.0,882.7517,886.3546,882.123,884.4983,13844.0
2025-04-29 10:10:00,886.26,886.34,883.36,884.01,11744.0,884.5082,884.5881,881.614,882.2627,11744.0
2025-04-29 10:15:00,884.5,884.94,882.74,882.88,14762.0,882.7517,883.1909,880.9952,881.1349,14762.0
2025-04-29 10:20:00,882.9,882.9,878.95,879.95,10429.0,881.1549,881.1549,877.2127,878.2107,10429.0
2025-04-29 10:25:00,879.76,880.75,878.97,880.53,13146.0,878.0211,879.0091,877.2327,878.7896,13146.0
2025-04-29 10:30:00,880.12,882.85,880.12,881.74,5026.0,878.3804,881.105,878.3804,879.9972,5026.0
2025-04-29 10:35:00,882.04,883.94,882.01,883.43,5610.0,880.2966,882.1928,880.2666,881.6838,5610.0
2025-04-29 10:40:00,883.36,883.97,882.69,883.97,11463.0,881.614,882.2228,880.9453,882.2228,11463.0
2025-04-29 10:45:00,883.74,886.94,883.74,886.55,10744.0,881.9932,885.1869,881.9932,884.7977,10744.0
2025-04-29 10:50:00,886.44,889.16,885.98,888.56,21190.0,884.6879,887.4025,884.2288,886.8037,21190.0
2025-04-29 10:55:00,888.86,889.86,888.3,889.58,9385.0,887.1031,888.1011,886.5442,887.8217,9385.0
2025-04-29 11:00:00,889.38,890.63,888.11,888.83,20158.0,887.6221,888.8696,886.3546,887.0732,20158.0
2025-04-29 11:05:00,888.97,889.02,885.87,886.2,7878.0,887.2129,887.2628,884.119,884.4484,7878.0
2025-04-29 11:10:00,886.37,887.03,885.64,887.02,7482.0,884.618,885.2767,883.8895,885.2667,7482.0
2025-04-29 11:15:00,887.1,887.67,883.88,884.44,13782.0,885.3466,885.9155,882.1329,882.6918,13782.0
2025-04-29 11:20:00,885.0,886.07,884.46,885.46,6241.0,883.2507,884.3186,882.7118,883.7098,6241.0
2025-04-29 11:25:00,885.46,887.3,884.02,887.3,8941.0,883.7098,885.5462,882.2727,885.5462,8941.0
2025-04-29 11:30:00,887.3,887.73,886.5,887.57,13024.0,885.5462,885.9753,884.7478,885.8157,13024.0
2025-04-29 11:35:00,887.25,887.25,885.39,885.97,27424.0,885.4963,885.4963,883.64,884.2188,27424.0
2025-04-29 11:40:00,885.96,887.0,885.89,886.45,13847.0,884.2088,885.2468,884.139,884.6979,13847.0
2025-04-29 11:45:00,886.43,888.0,884.9,887.73,26820.0,884.6779,886.2448,883.1509,885.9753,26820.0
2025-04-29 11:50:00,887.32,888.26,886.08,888.23,23647.0,885.5661,886.5043,884.3286,886.4744,23647.0
2025-04-29 11:55:00,888.57,888.65,886.68,887.01,10514.0,886.8137,886.8935,884.9274,885.2568,10514.0
2025-04-29 12:00:00,887.36,890.45,887.01,890.45,5150.0,885.6061,888.69,885.2568,888.69,5150.0
2025-04-29 12:05:00,890.5,891.65,890.21,891.65,6530.0,888.7399,889.8876,888.4504,889.8876,6530.0
2025-04-29 12:10:00,891.09,891.36,890.08,890.45,7577.0,889.3287,889.5982,888.3207,888.69,7577.0
2025-04-29 12:15:00,890.18,891.92,889.76,890.65,15168.0,888.4205,890.1571,888.0013,888.8896,15168.0
2025-04-29 12:20:00,890.41,890.97,887.81,888.75,14040.0,888.65,889.2089,886.0552,886.9933,14040.0
2025-04-29 12:25:00,888.75,889.9,888.41,889.9,8255.0,886.9933,888.141,886.654,888.141,8255.0
2025-04-29 12:30:00,889.99,890.04,889.02,890.0,7562.0,888.2309,888.2808,887.2628,888.2409,7562.0
2025-04-29 12:35:00,889.52,890.29,889.2,889.5,7400.0,887.7618,888.5303,887.4424,887.7418,7400.0
2025-04-29 12:40:00,889.58,891.16,889.58,890.75,9664.0,887.8217,889.3986,887.8217,888.9894,9664.0
2025-04-29 12:45:00,890.39,891.04,887.64,888.0,8701.0,888.6301,889.2788,885.8855,886.2448,8701.0
2025-04-29 12:50:00,888.32,888.76,887.3,887.98,5035.0,886.5642,887.0033,885.5462,886.2248,5035.0
2025-04-29 12:55:00,887.76,888.25,885.92,887.72,8430.0,886.0053,886.4943,884.1689,885.9654,8430.0
2025-04-29 13:00:00,888.2,888.41,887.4,887.8,13533.0,886.4444,886.654,885.646,886.0452,13533.0
2025-04-29 13:05:00,887.84,888.42,887.4,888.06,11863.0,886.0851,886.664,885.646,886.3047,11863.0
2025-04-29 13:10:00,887.58,888.52,887.35,888.25,9228.0,885.8256,886.7638,885.5961,886.4943,9228.0
2025-04-29 13:15:00,888.44,889.0,887.7,888.9,7355.0,886.6839,887.2428,885.9454,887.143,7355.0
2025-04-29 13:20:00,888.61,889.32,888.36,889.17,7031.0,886.8536,887.5622,886.6041,887.4125,7031.0
2025-04-29 13:25:00,888.76,888.86,887.7,888.41,9332.0,887.0033,887.1031,885.9454,886.654,9332.0
2025-04-29 13:30:00,888.41,888.99,886.43,886.88,5164.0,886.654,887.2328,884.6779,885.127,5164.0
2025-04-29 13:35:00,886.63,888.74,886.36,888.74,14453.0,884.8775,886.9833,884.608,886.9833,14453.0
2025-04-29 13:40:00,888.94,889.96,888.94,889.47,6690.0,887.1829,888.2009,887.1829,887.7119,6690.0
2025-04-29 13:45:00,889.47,891.5,888.76,891.0,8837.0,887.7119,889.7379,887.0033,889.2389,8837.0
2025-04-29 13:50:00,891.0,891.01,889.66,890.5,6141.0,889.2389,889.2489,887.9015,888.7399,6141.0
2025-04-29 13:55:00,890.78,891.98,890.6,891.12,5753.0,889.0193,890.2169,888.8397,889.3586,5753.0
2025-04-29 14:00:00,891.06,892.47,891.02,891.51,8697.0,889.2988,890.706,889.2588,889.7479,8697.0
2025-04-29 14:05:00,891.52,892.19,890.46,890.82,11966.0,889.7578,890.4265,888.6999,889.0592,11966.0
2025-04-29 14:10:00,890.48,890.48,889.0,889.73,9192.0,888.7199,888.7199,887.2428,887.9714,9192.0
2025-04-29 14:15:00,889.56,890.2,889.0,889.13,5132.0,887.8017,888.4405,887.2428,887.3726,5132.0
2025-04-29 14:20:00,889.23,889.53,888.69,889.43,7102.0,887.4724,887.7718,886.9334,887.672,7102.0
2025-04-29 14:25:00,889.49,890.58,889.1,890.01,3592.0,887.7319,888.8197,887.3426,888.2508,3592.0
2025-04-29 14:30:00,890.67,891.11,890.33,890.51,3279.0,888.9095,889.3487,888.5702,888.7498,3279.0
2025-04-29 14:35:00,890.35,891.57,890.35,891.5,3690.0,888.5902,889.8077,888.5902,889.7379,3690.0
2025-04-29 14:40:00,891.39,892.0,890.78,891.06,5249.0,889.6281,890.2369,889.0193,889.2988,5249.0
2025-04-29 14:45:00,891.07,891.2,890.21,890.42,6988.0,889.3087,889.4385,888.4504,888.66,6988.0
2025-04-29 14:50:00,890.13,890.9,889.8,890.37,6159.0,888.3706,889.1391,888.0412,888.6101,6159.0
2025-04-29 14:55:00,890.37,890.49,889.79,889.93,11305.0,888.6101,888.7299,888.0313,888.171,11305.0
2025-04-29 15:00:00,890.08,890.57,889.88,889.92,5472.0,888.3207,888.8097,888.1211,888.161,5472.0
2025-04-29 15:05:00,890.0,890.68,889.75,889.75,10651.0,888.2409,888.9195,887.9913,887.9913,10651.0
2025-04-29 15:10:00,889.1,890.54,889.09,890.1,10588.0,887.3426,888.7798,887.3327,888.3407,10588.0
2025-04-29 15:15:00,890.4,890.4,888.77,889.0,8194.0,888.6401,888.6401,887.0133,887.2428,8194.0
2025-04-29 15:20:00,889.04,890.0,888.84,889.66,9126.0,887.2827,888.2409,887.0831,887.9015,9126.0
2025-04-29 15:25:00,889.97,890.56,889.05,889.19,4893.0,888.2109,888.7997,887.2927,887.4325,4893.0
2025-04-29 15:30:00,889.51,889.91,889.07,889.38,11243.0,887.7518,888.151,887.3127,887.6221,11243.0
2025-04-29 15:35:00,889.38,890.29,889.1,889.51,14479.0,887.6221,888.5303,887.3426,887.7518,14479.0
2025-04-29 15:40:00,889.58,889.98,888.34,889.09,26379.0,887.8217,888.2209,886.5841,887.3327,26379.0
2025-04-29 15:45:00,889.0,889.2,887.21,888.9,35235.0,887.2428,887.4424,885.4564,887.143,35235.0
2025-04-29 15:50:00,889.58,889.58,886.02,886.02,28418.0,887.8217,887.8217,884.2687,884.2687,28418.0
2025-04-29 15:55:00,885.15,887.2,884.31,885.21,56028.0,883.4004,885.4464,882.5621,883.4603,56028.0
2025-04-30 09:30:00,888.2,891.78,884.06,891.78,97165.0,886.4444,890.0173,882.3126,890.0173,97165.0
2025-04-30 09:35:00,891.7,892.85,886.76,888.58,25320.0,889.9375,891.0852,885.0073,886.8237,25320.0
2025-04-30 09:40:00,887.49,887.88,883.0,884.17,20063.0,885.7358,886.125,881.2547,882.4224,20063.0
2025-04-30 09:45:00,884.17,886.51,882.18,885.51,55276.0,882.4224,884.7578,880.4363,883.7597,55276.0
2025-04-30 09:50:00,885.9,886.9,883.88,885.77,21017.0,884.149,885.147,882.1329,884.0192,21017.0
2025-04-30 09:55:00,885.77,885.81,882.66,882.84,14770.0,884.0192,884.0591,880.9154,881.095,14770.0
2025-04-30 10:00:00,882.77,886.68,882.22,884.08,28853.0,881.0251,884.9274,880.4762,882.3326,28853.0
2025-04-30 10:05:00,884.29,885.37,883.42,884.99,11221.0,882.5421,883.62,881.6739,883.2408,11221.0
2025-04-30 10:10:00,885.66,886.54,882.12,883.79,13750.0,883.9094,884.7877,880.3764,882.0431,13750.0
2025-04-30 10:15:00,883.83,886.45,883.13,886.31,11658.0,882.083,884.6979,881.3844,884.5581,11658.0
2025-04-30 10:20:00,886.21,887.16,885.15,887.16,10377.0,884.4583,885.4065,883.4004,885.4065,10377.0
2025-04-30 10:25:00,886.6,887.52,885.93,887.52,3593.0,884.8476,885.7658,884.1789,885.7658,3593.0
2025-04-30 10:30:00,886.55,887.55,885.15,885.15,21912.0,884.7977,885.7957,883.4004,883.4004,21912.0
2025-04-30 10:35:00,886.0,887.92,885.16,887.35,39360.0,884.2488,886.165,883.4104,885.5961,39360.0
2025-04-30 10:40:00,887.6,890.33,886.5,889.59,12889.0,885.8456,888.5702,884.7478,887.8317,12889.0
2025-04-30 10:45:00,889.59,889.97,888.46,889.27,17449.0,887.8317,888.2109,886.7039,887.5123,17449.0
2025-04-30 10:50:00,889.42,892.66,889.06,891.8,23034.0,887.662,890.8956,887.3027,890.0373,23034.0
2025-04-30 10:55:00,891.62,891.95,890.0,891.63,12271.0,889.8576,890.187,888.2409,889.8676,12271.0
2025-04-30 11:00:00,891.13,893.03,891.13,893.03,18394.0,889.3686,891.2649,889.3686,891.2649,18394.0
2025-04-30 11:05:00,893.15,894.38,892.2,892.81,21611.0,891.3846,892.6122,890.4365,891.0453,21611.0
2025-04-30 11:10:00,893.15,893.88,892.5,892.5,10197.0,891.3846,892.1132,890.7359,890.7359,10197.0
2025-04-30 11:15:00,892.04,893.25,891.11,891.12,10167.0,890.2768,891.4844,889.3487,889.3586,10167.0
2025-04-30 11:20:00,891.3,892.16,890.43,891.17,6260.0,889.5383,890.3966,888.67,889.4085,6260.0
2025-04-30 11:25:00,890.73,892.81,889.45,892.44,17228.0,888.9694,891.0453,887.6919,890.676,17228.0
2025-04-30 11:30:00,892.43,894.02,892.09,894.0,11102.0,890.666,892.2529,890.3267,892.2329,11102.0
2025-04-30 11:35:00,893.9,893.94,892.76,893.75,16176.0,892.1331,892.1731,890.9954,891.9834,16176.0
2025-04-30 11:40:00,893.13,894.0,892.42,893.76,7565.0,891.3647,892.2329,890.6561,891.9934,7565.0
2025-04-30 11:45:00,893.18,894.39,892.83,893.79,3718.0,891.4146,892.6222,891.0653,892.0234,3718.0
2025-04-30 11:50:00,894.03,894.36,891.51,892.56,6068.0,892.2629,892.5922,889.7479,890.7958,6068.0
2025-04-30 11:55:00,891.98,892.5,890.53,891.73,6450.0,890.2169,890.7359,888.7698,889.9674,6450.0
2025-04-30 12:00:00,891.3,895.25,890.73,895.25,25307.0,889.5383,893.4805,888.9694,893.4805,25307.0
2025-04-30 12:05:00,895.57,897.0,894.45,894.88,34046.0,893.7998,895.227,892.6821,893.1112,34046.0
2025-04-30 12:10:00,894.59,894.65,893.71,894.23,8167.0,892.8218,892.8817,891.9435,892.4625,8167.0
2025-04-30 12:15:00,894.0,894.39,892.94,893.02,6927.0,892.2329,892.6222,891.175,891.2549,6927.0
2025-04-30 12:20:00,893.08,893.94,892.8,893.94,9785.0,891.3148,892.1731,891.0353,892.1731,9785.0
2025-04-30 12:25:00,893.56,894.04,892.65,893.86,7928.0,891.7938,892.2729,890.8856,892.0932,7928.0
2025-04-30 12:30:00,893.5,893.85,892.75,893.1,6518.0,891.7339,892.0832,890.9854,891.3347,6518.0
2025-04-30 12:35:00,893.1,895.39,892.61,895.39,4986.0,891.3347,893.6202,890.8457,893.6202,4986.0
2025-04-30 12:40:00,895.25,895.7,894.5,894.71,15275.0,893.4805,893.9296,892.732,892.9415,15275.0
2025-04-30 12:45:00,894.71,895.27,894.11,894.58,5784.0,892.9415,893.5004,892.3427,892.8118,5784.0
2025-04-30 12:50:00,895.17,896.31,895.11,896.31,5563.0,893.4006,894.5384,893.3408,894.5384,5563.0
2025-04-30 12:55:00,896.0,896.64,893.43,895.34,53569.0,894.229,894.8677,891.6641,893.5703,53569.0
2025-04-30 13:00:00,895.16,896.38,894.65,895.04,3758.0,893.3907,894.6082,892.8817,893.2709,3758.0
2025-04-30 13:05:00,894.97,894.97,893.3,893.42,22943.0,893.201,893.201,891.5343,891.6541,22943.0
2025-04-30 13:10:00,893.68,894.99,892.54,894.99,38880.0,891.9136,893.221,890.7758,893.221,38880.0
2025-04-30 13:15:00,894.98,896.28,894.41,895.97,7997.0,893.211,894.5084,892.6421,894.1991,7997.0
2025-04-30 13:20:00,895.98,896.83,895.59,896.38,10277.0,894.209,895.0574,893.8198,894.6082,10277.0
2025-04-30 13:25:00,896.38,897.8,895.81,897.4,11759.0,894.6082,896.0254,894.0394,895.6262,11759.0
2025-04-30 13:30:00,897.14,899.09,897.12,899.09,13838.0,895.3667,897.3129,895.3468,897.3129,13838.0
2025-04-30 13:35:00,898.77,900.2,898.25,899.75,38023.0,896.9935,898.4207,896.4745,897.9716,38023.0
2025-04-30 13:40:00,899.5,900.59,899.14,900.31,9481.0,897.7221,898.8099,897.3628,898.5305,9481.0
2025-04-30 13:45:00,899.91,901.0,899.01,899.57,28931.0,898.1313,899.2191,897.233,897.7919,28931.0
2025-04-30 13:50:00,899.43,900.4,897.01,897.98,13433.0,897.6522,898.6203,895.237,896.2051,13433.0
2025-04-30 13:55:00,897.93,898.71,896.93,896.94,5871.0,896.1552,896.9336,895.1572,895.1671,5871.0
2025-04-30 14:00:00,896.94,898.34,896.31,897.92,13377.0,895.1671,896.5644,894.5384,896.1452,13377.0
2025-04-30 14:05:00,898.1,901.49,897.29,899.04,13538.0,896.3248,899.7081,895.5164,897.263,13538.0
2025-04-30 14:10:00,898.92,900.17,898.59,899.36,13928.0,897.1432,898.3908,896.8139,897.5824,13928.0
2025-04-30 14:15:00,899.47,901.61,899.46,901.49,24461.0,897.6921,899.8279,897.6822,899.7081,24461.0
2025-04-30 14:20:00,901.62,901.87,900.33,901.83,13867.0,899.8379,900.0874,898.5504,900.0475,13867.0
2025-04-30 14:25:00,901.59,902.5,899.22,899.23,16286.0,899.8079,900.7161,897.4426,897.4526,16286.0
2025-04-30 14:30:00,899.67,899.78,898.41,898.84,12405.0,897.8917,898.0015,896.6342,897.0634,12405.0
2025-04-30 14:35:00,899.33,899.33,895.09,896.47,24197.0,897.5524,897.5524,893.3208,894.6981,24197.0
2025-04-30 14:40:00,895.82,897.45,895.5,896.91,6854.0,894.0493,895.6761,893.73,895.1372,6854.0
2025-04-30 14:45:00,896.77,898.0,896.47,897.33,16661.0,894.9975,896.225,894.6981,895.5564,16661.0
2025-04-30 14:50:00,897.22,897.55,895.5,896.13,9444.0,895.4466,895.7759,893.73,894.3587,9444.0
2025-04-30 14:55:00,896.13,896.68,895.62,895.88,12402.0,894.3587,894.9076,893.8497,894.1092,12402.0
2025-04-30 15:00:00,896.0,897.51,895.46,897.12,24547.0,894.229,895.736,893.6901,895.3468,24547.0
2025-04-30 15:05:00,897.16,897.5,895.27,895.37,33346.0,895.3867,895.726,893.5004,893.6002,33346.0
2025-04-30 15:10:00,895.09,897.01,895.04,896.52,18807.0,893.3208,895.237,893.2709,894.748,18807.0
2025-04-30 15:15:00,896.57,896.69,895.41,896.02,10545.0,894.7979,894.9176,893.6402,894.249,10545.0
2025-04-30 15:20:00,895.82,896.22,893.86,894.29,12202.0,894.0493,894.4486,892.0932,892.5224,12202.0
2025-04-30 15:25:00,894.29,894.29,892.38,893.64,22470.0,892.5224,892.5224,890.6161,891.8737,22470.0
2025-04-30 15:30:00,893.64,894.01,892.54,893.2,32948.0,891.8737,892.2429,890.7758,891.4345,32948.0
2025-04-30 15:35:00,893.09,893.09,891.14,891.53,29350.0,891.3247,891.3247,889.3786,889.7678,29350.0
2025-04-30 15:40:00,891.39,894.72,891.16,894.72,27217.0,889.6281,892.9515,889.3986,892.9515,27217.0
2025-04-30 15:45:00,894.69,898.04,893.66,897.62,49099.0,892.9216,896.265,891.8936,895.8458,49099.0
2025-04-30 15:50:00,897.19,900.5,896.79,898.81,68861.0,895.4166,898.7201,895.0174,897.0334,68861.0
2025-04-30 15:55:00,898.52,901.79,896.34,898.02,147675.0,896.744,900.0075,894.5683,896.245,147675.0
2025-05-01 09:30:00,844.0,850.93,830.74,833.68,334182.0,842.3318,849.2481,829.098,832.0322,334182.0
2025-05-01 09:35:00,833.45,840.7,832.53,835.93,147134.0,831.8026,839.0383,830.8844,834.2777,147134.0
2025-05-01 09:40:00,836.0,837.75,825.42,832.46,184550.0,834.3476,836.0941,823.7885,830.8146,184550.0
2025-05-01 09:45:00,831.85,835.07,828.15,829.26,139698.0,830.2058,833.4194,826.5131,827.6209,139698.0
2025-05-01 09:50:00,829.54,830.0,826.27,828.82,103494.0,827.9004,828.3594,824.6368,827.1818,103494.0
2025-05-01 09:55:00,828.6,834.0,827.77,829.8,145173.0,826.9622,832.3515,826.1339,828.1598,145173.0
2025-05-01 10:00:00,830.48,832.55,825.0,828.05,261223.0,828.8385,830.9044,823.3693,826.4133,261223.0
2025-05-01 10:05:00,827.94,835.27,827.73,834.35,89074.0,826.3035,833.619,826.0939,832.7008,89074.0
2025-05-01 10:10:00,833.97,835.8,831.0,832.78,57386.0,832.3216,834.148,829.3575,831.134,57386.0
2025-05-01 10:15:00,833.35,837.42,830.77,833.64,194482.0,831.7028,835.7648,829.1279,831.9923,194482.0
2025-05-01 10:20:00,834.0,837.28,833.54,836.81,50100.0,832.3515,835.6251,831.8924,835.156,50100.0
2025-05-01 10:25:00,837.0,842.5,836.81,842.12,134404.0,835.3456,840.8347,835.156,840.4555,134404.0
2025-05-01 10:30:00,842.53,844.47,839.24,844.2,130273.0,840.8647,842.8008,837.5812,842.5314,130273.0
2025-05-01 10:35:00,844.37,845.48,842.75,844.96,90838.0,842.701,843.8088,841.0842,843.2899,90838.0
2025-05-01 10:40:00,844.62,844.62,839.62,842.66,66446.0,842.9505,842.9505,837.9604,840.9944,66446.0
2025-05-01 10:45:00,842.09,842.5,836.0,837.84,54133.0,840.4255,840.8347,834.3476,836.1839,54133.0
2025-05-01 10:50:00,837.8,837.87,831.26,832.19,62090.0,836.144,836.2139,829.617,830.5451,62090.0
2025-05-01 10:55:00,832.67,834.0,829.11,830.89,83130.0,831.0242,832.3515,827.4712,829.2477,83130.0
2025-05-01 11:00:00,830.89,831.46,827.0,827.59,82451.0,829.2477,829.8166,825.3654,825.9542,82451.0
2025-05-01 11:05:00,827.31,828.14,821.0,822.0,119443.0,825.6748,826.5031,819.3772,820.3753,119443.0
2025-05-01 11:10:00,821.5,824.52,818.86,821.37,91571.0,819.8762,822.8903,817.2415,819.7465,91571.0
2025-05-01 11:15:00,822.15,824.94,821.61,822.95,63995.0,820.525,823.3094,819.986,821.3234,63995.0
2025-05-01 11:20:00,822.37,822.96,818.0,818.36,45331.0,820.7445,821.3334,816.3832,816.7425,45331.0
2025-05-01 11:25:00,818.53,819.98,816.0,816.67,79155.0,816.9121,818.3593,814.3871,815.0558,79155.0
2025-05-01 11:30:00,817.0,817.17,812.56,813.35,110710.0,815.3851,815.5548,810.9539,811.7424,110710.0
2025-05-01 11:35:00,813.39,814.5,811.0,811.67,60152.0,811.7823,812.8901,809.397,810.0657,60152.0
2025-05-01 11:40:00,811.14,811.33,808.5,808.62,128474.0,809.5367,809.7263,806.9019,807.0217,128474.0
2025-05-01 11:45:00,808.52,809.65,803.0,803.12,150787.0,806.9219,808.0497,801.4128,801.5326,150787.0
2025-05-01 11:50:00,803.24,805.84,801.17,801.42,94210.0,801.6523,804.2472,799.5864,799.8359,94210.0
2025-05-01 11:55:00,801.22,801.97,798.5,799.69,103095.0,799.6363,800.3848,796.9217,798.1094,103095.0
2025-05-01 12:00:00,799.51,800.98,795.5,800.38,118472.0,797.9297,799.3968,793.9276,798.798,118472.0
2025-05-01 12:05:00,800.39,800.59,796.27,797.75,71904.0,798.808,799.0076,794.6961,796.1732,71904.0
2025-05-01 12:10:00,797.85,801.0,797.75,799.28,82632.0,796.273,799.4168,796.1732,797.7002,82632.0
2025-05-01 12:15:00,799.11,799.98,793.03,793.24,125700.0,797.5305,798.3988,791.4625,791.6721,125700.0
2025-05-01 12:20:00,793.51,797.2,792.07,796.59,70046.0,791.9416,795.6243,790.5044,795.0155,70046.0
2025-05-01 12:25:00,796.69,799.75,795.72,797.38,64710.0,795.1153,798.1692,794.1472,795.8039,64710.0
2025-05-01 12:30:00,797.16,800.5,796.85,800.48,72238.0,795.5844,798.9178,795.275,798.8978,72238.0
2025-05-01 12:35:00,800.22,805.57,799.12,805.0,91936.0,798.6383,803.9777,797.5405,803.4089,91936.0
2025-05-01 12:40:00,804.86,805.3,802.2,804.62,57969.0,803.2691,803.7083,800.6144,803.0296,57969.0
2025-05-01 12:45:00,804.61,804.74,803.0,803.49,49327.0,803.0196,803.1494,801.4128,801.9018,49327.0
2025-05-01 12:50:00,803.43,803.52,799.92,802.46,45580.0,801.842,801.9318,798.3389,800.8739,45580.0
2025-05-01 12:55:00,802.43,807.83,802.04,805.96,90821.0,800.8439,806.2333,800.4547,804.367,90821.0
2025-05-01 13:00:00,805.7,806.22,804.02,804.79,65094.0,804.1075,804.6264,802.4308,803.1993,65094.0
2025-05-01 13:05:00,804.79,809.42,804.74,807.95,69960.0,803.1993,807.8201,803.1494,806.353,69960.0
2025-05-01 13:10:00,808.07,812.25,807.69,812.24,64119.0,806.4728,810.6445,806.0935,810.6345,64119.0
2025-05-01 13:15:00,812.09,812.88,811.11,811.94,71085.0,810.4848,811.2733,809.5068,810.3351,71085.0
2025-05-01 13:20:00,811.93,813.73,808.68,813.39,58036.0,810.3252,812.1216,807.0816,811.7823,58036.0
2025-05-01 13:25:00,813.2,813.96,809.7,810.17,43775.0,811.5927,812.3512,808.0996,808.5686,43775.0
2025-05-01 13:30:00,810.42,810.43,806.0,808.31,40915.0,808.8181,808.8281,804.4069,806.7123,40915.0
2025-05-01 13:35:00,807.86,812.08,806.77,811.52,34360.0,806.2632,810.4749,805.1754,809.916,34360.0
2025-05-01 13:40:00,811.86,812.32,809.66,810.32,34407.0,810.2553,810.7144,808.0596,808.7183,34407.0
2025-05-01 13:45:00,810.77,810.81,808.8,809.87,15821.0,809.1675,809.2074,807.2013,808.2692,15821.0
2025-05-01 13:50:00,809.93,811.73,808.67,808.8,24559.0,808.3291,810.1256,807.0716,807.2013,24559.0
2025-05-01 13:55:00,808.87,809.5,808.0,809.0,14232.0,807.2712,807.9,806.4029,807.401,14232.0
2025-05-01 14:00:00,809.34,810.68,808.25,809.17,17154.0,807.7403,809.0776,806.6524,807.5706,17154.0
2025-05-01 14:05:00,809.35,813.0,809.1,812.0,34517.0,807.7503,811.393,807.5008,810.395,34517.0
2025-05-01 14:10:00,811.96,814.24,811.36,813.32,55986.0,810.3551,812.6306,809.7563,811.7124,55986.0
2025-05-01 14:15:00,813.69,814.47,812.38,813.58,34202.0,812.0817,812.8601,810.7743,811.9719,34202.0
2025-05-01 14:20:00,813.58,814.52,813.11,813.12,31007.0,811.9719,812.91,811.5028,811.5128,31007.0
2025-05-01 14:25:00,813.24,815.28,812.57,815.28,33400.0,811.6326,813.6685,810.9639,813.6685,33400.0
2025-05-01 14:30:00,815.21,816.51,813.42,814.08,34602.0,813.5987,814.8961,811.8122,812.4709,34602.0
2025-05-01 14:35:00,814.07,815.0,813.36,813.43,28831.0,812.4609,813.3891,811.7523,811.8222,28831.0
2025-05-01 14:40:00,813.36,813.97,811.35,813.55,20808.0,811.7523,812.3611,809.7463,811.942,20808.0
2025-05-01 14:45:00,813.13,813.53,811.5,811.65,38218.0,811.5228,811.922,809.896,810.0457,38218.0
2025-05-01 14:50:00,811.52,813.37,811.05,811.96,21936.0,809.916,811.7623,809.4469,810.3551,21936.0
2025-05-01 14:55:00,811.9,813.18,810.42,810.7,27206.0,810.2952,811.5727,808.8181,809.0976,27206.0
2025-05-01 15:00:00,810.99,812.51,810.31,811.82,29324.0,809.387,810.904,808.7084,810.2154,29324.0
2025-05-01 15:05:00,811.6,811.99,808.57,809.0,35953.0,809.9958,810.385,806.9718,807.401,35953.0
2025-05-01 15:10:00,808.57,809.1,806.26,806.26,51376.0,806.9718,807.5008,804.6664,804.6664,51376.0
2025-05-01 15:15:00,806.63,806.9,804.36,804.71,58559.0,805.0356,805.3051,802.7701,803.1194,58559.0
2025-05-01 15:20:00,804.38,805.0,802.54,803.77,50814.0,802.7901,803.4089,800.9537,802.1813,50814.0
2025-05-01 15:25:00,804.0,805.26,803.08,805.23,55560.0,802.4108,803.6683,801.4927,803.6384,55560.0
2025-05-01 15:30:00,805.45,808.39,805.0,806.31,90782.0,803.858,806.7922,803.4089,804.7163,90782.0
2025-05-01 15:35:00,806.31,806.56,804.56,805.7,57067.0,804.7163,804.9658,802.9697,804.1075,57067.0
2025-05-01 15:40:00,805.86,806.3,801.35,802.47,41279.0,804.2672,804.7063,799.7661,800.8839,41279.0
2025-05-01 15:45:00,802.56,803.55,800.72,801.07,78446.0,800.9737,801.9617,799.1373,799.4866,78446.0
2025-05-01 15:50:00,800.97,800.98,795.79,796.89,186502.0,799.3868,799.3968,794.2171,795.3149,186502.0
2025-05-01 15:55:00,797.0,797.15,793.07,793.77,262639.0,795.4247,795.5744,791.5024,792.2011,262639.0
2025-05-02 09:30:00,825.12,830.23,820.01,825.24,427166.0,823.4891,828.589,818.3892,823.6089,427166.0
2025-05-02 09:35:00,825.5,830.13,821.32,827.39,129758.0,823.8683,828.4892,819.6966,825.7546,129758.0
2025-05-02 09:40:00,827.53,829.27,823.76,829.05,84376.0,825.8943,827.6309,822.1318,827.4113,84376.0
2025-05-02 09:45:00,829.05,831.53,827.5,828.78,83216.0,827.4113,829.8864,825.8644,827.1419,83216.0
2025-05-02 09:50:00,828.75,829.2,824.01,824.12,124071.0,827.1119,827.561,822.3813,822.4911,124071.0
2025-05-02 09:55:00,824.12,824.92,821.0,822.27,53948.0,822.4911,823.2895,819.3772,820.6447,53948.0
2025-05-02 10:00:00,821.73,826.44,821.73,823.17,58330.0,820.1058,824.8065,820.1058,821.5429,58330.0
2025-05-02 10:05:00,823.37,824.41,818.0,818.29,39065.0,821.7426,822.7805,816.3832,816.6726,39065.0
2025-05-02 10:10:00,818.34,818.49,812.5,814.74,66106.0,816.7225,816.8722,810.894,813.1296,66106.0
2025-05-02 10:15:00,814.8,815.76,812.61,812.97,33737.0,813.1895,814.1476,811.0038,811.3631,33737.0
2025-05-02 10:20:00,813.13,816.23,811.57,815.59,40532.0,811.5228,814.6167,809.9659,813.9779,40532.0
2025-05-02 10:25:00,815.78,818.1,814.38,816.75,42396.0,814.1676,816.483,812.7703,815.1356,42396.0
2025-05-02 10:30:00,816.75,817.68,814.8,815.83,35953.0,815.1356,816.0638,813.1895,814.2175,35953.0
2025-05-02 10:35:00,815.74,816.14,813.06,816.02,29914.0,814.1276,814.5268,811.4529,814.4071,29914.0
2025-05-02 10:40:00,815.85,816.42,808.04,808.98,64569.0,814.2374,814.8063,806.4429,807.381,64569.0
2025-05-02 10:45:00,808.51,812.42,807.58,812.38,31822.0,806.9119,810.8142,805.9838,810.7743,31822.0
2025-05-02 10:50:00,811.84,813.58,811.75,812.0,21921.0,810.2353,811.9719,810.1455,810.395,21921.0
2025-05-02 10:55:00,811.59,815.21,811.59,815.21,19922.0,809.9858,813.5987,809.9858,813.5987,19922.0
2025-05-02 11:00:00,815.0,816.39,814.58,815.96,14682.0,813.3891,814.7763,812.9699,814.3472,14682.0
2025-05-02 11:05:00,816.11,817.87,815.78,817.4,43264.0,814.4969,816.2534,814.1676,815.7844,43264.0
2025-05-02 11:10:00,817.56,822.0,817.0,821.63,65938.0,815.944,820.3753,815.3851,820.006,65938.0
2025-05-02 11:15:00,822.0,822.41,820.55,821.7,23500.0,820.3753,820.7844,818.9281,820.0759,23500.0
2025-05-02 11:20:00,821.7,822.0,818.15,819.54,37752.0,820.0759,820.3753,816.5329,817.9201,37752.0
2025-05-02 11:25:00,819.54,820.43,817.96,819.76,26673.0,817.9201,818.8084,816.3432,818.1397,26673.0
2025-05-02 11:30:00,819.96,822.7,819.54,822.46,27833.0,818.3393,821.0739,817.9201,820.8343,27833.0
2025-05-02 11:35:00,822.46,822.78,820.52,822.78,34790.0,820.8343,821.1537,818.8982,821.1537,34790.0
2025-05-02 11:40:00,822.55,823.88,821.47,823.13,20177.0,820.9242,822.2515,819.8463,821.503,20177.0
2025-05-02 11:45:00,822.64,824.98,822.64,824.96,9990.0,821.014,823.3494,821.014,823.3294,9990.0
2025-05-02 11:50:00,824.82,825.46,823.84,825.38,46459.0,823.1897,823.8284,822.2116,823.7486,46459.0
2025-05-02 11:55:00,825.27,825.62,824.28,825.6,20335.0,823.6388,823.9881,822.6508,823.9681,20335.0
2025-05-02 12:00:00,825.66,828.79,825.46,828.36,31007.0,824.028,827.1518,823.8284,826.7227,31007.0
2025-05-02 12:05:00,828.39,828.56,825.39,825.83,35688.0,826.7526,826.9223,823.7586,824.1977,35688.0
2025-05-02 12:10:00,825.75,826.05,824.35,825.57,26709.0,824.1178,824.4173,822.7206,823.9382,26709.0
2025-05-02 12:15:00,825.58,825.58,824.01,824.26,17161.0,823.9482,823.9482,822.3813,822.6308,17161.0
2025-05-02 12:20:00,824.25,827.0,823.43,826.64,18190.0,822.6208,825.3654,821.8024,825.0061,18190.0
2025-05-02 12:25:00,825.9,826.88,824.64,825.36,21442.0,824.2675,825.2456,823.01,823.7286,21442.0
2025-05-02 12:30:00,825.55,825.96,820.21,820.4,53687.0,823.9182,824.3274,818.5888,818.7784,53687.0
2025-05-02 12:35:00,820.13,821.34,818.19,820.47,21450.0,818.509,819.7166,816.5728,818.8483,21450.0
2025-05-02 12:40:00,820.1,820.37,818.5,819.08,19151.0,818.479,818.7485,816.8822,817.461,19151.0
2025-05-02 12:45:00,818.95,820.6,818.84,819.68,22019.0,817.3313,818.978,817.2215,818.0598,22019.0
2025-05-02 12:50:00,819.88,819.91,818.25,819.91,9325.0,818.2594,818.2894,816.6327,818.2894,9325.0
2025-05-02 12:55:00,820.2,821.9,820.18,821.5,10496.0,818.5788,820.2755,818.5589,819.8762,10496.0
2025-05-02 13:00:00,821.49,822.51,820.86,821.78,11957.0,819.8663,820.8843,819.2375,820.1557,11957.0
2025-05-02 13:05:00,822.19,822.2,819.44,820.85,13471.0,820.5649,820.5749,817.8203,819.2275,13471.0
2025-05-02 13:10:00,821.35,822.97,819.66,822.77,36814.0,819.7265,821.3433,818.0399,821.1437,36814.0
2025-05-02 13:15:00,822.96,823.44,821.25,822.8,13607.0,821.3334,821.8124,819.6267,821.1737,13607.0
2025-05-02 13:20:00,822.84,825.39,822.79,825.19,15250.0,821.2136,823.7586,821.1637,823.559,15250.0
2025-05-02 13:25:00,824.81,825.2,824.07,824.55,9619.0,823.1797,823.5689,822.4412,822.9202,9619.0
2025-05-02 13:30:00,824.4,825.82,824.39,824.72,11180.0,822.7705,824.1877,822.7605,823.0899,11180.0
2025-05-02 13:35:00,824.38,827.61,824.37,827.5,20802.0,822.7506,825.9742,822.7406,825.8644,20802.0
2025-05-02 13:40:00,827.06,828.0,826.25,828.0,17003.0,825.4253,826.3634,824.6169,826.3634,17003.0
2025-05-02 13:45:00,828.0,828.78,825.79,827.0,18491.0,826.3634,827.1419,824.1578,825.3654,18491.0
2025-05-02 13:50:00,826.38,828.02,826.37,827.59,8601.0,824.7466,826.3834,824.7366,825.9542,8601.0
2025-05-02 13:55:00,827.59,827.59,825.82,826.64,8083.0,825.9542,825.9542,824.1877,825.0061,8083.0
2025-05-02 14:00:00,826.36,826.77,824.5,825.47,15458.0,824.7266,825.1358,822.8703,823.8384,15458.0
2025-05-02 14:05:00,825.34,827.0,825.15,826.66,28477.0,823.7087,825.3654,823.519,825.026,28477.0
2025-05-02 14:10:00,826.52,828.79,826.19,826.19,14761.0,824.8863,827.1518,824.557,824.557,14761.0
2025-05-02 14:15:00,826.4,826.4,823.89,823.96,10917.0,824.7666,824.7666,822.2615,822.3314,10917.0
2025-05-02 14:20:00,824.31,825.6,822.8,823.64,14978.0,822.6807,823.9681,821.1737,822.012,14978.0
2025-05-02 14:25:00,823.98,824.45,822.31,824.23,7568.0,822.3513,822.8204,820.6846,822.6009,7568.0
2025-05-02 14:30:00,824.45,824.45,823.04,823.95,15441.0,822.8204,822.8204,821.4132,822.3214,15441.0
2025-05-02 14:35:00,823.94,825.56,823.56,825.06,17307.0,822.3114,823.9282,821.9322,823.4292,17307.0
2025-05-02 14:40:00,824.93,826.39,824.45,824.55,14435.0,823.2995,824.7566,822.8204,822.9202,14435.0
2025-05-02 14:45:00,824.72,825.5,823.01,823.03,22699.0,823.0899,823.8683,821.3833,821.4032,22699.0
2025-05-02 14:50:00,823.29,824.32,822.36,824.3,17621.0,821.6627,822.6907,820.7345,822.6707,17621.0
2025-05-02 14:55:00,824.61,825.46,823.48,824.1,13082.0,822.9801,823.8284,821.8523,822.4711,13082.0
2025-05-02 15:00:00,824.1,824.47,821.61,823.76,56956.0,822.4711,822.8404,819.986,822.1318,56956.0
2025-05-02 15:05:00,824.0,824.82,823.06,824.56,15178.0,822.3713,823.1897,821.4332,822.9302,15178.0
2025-05-02 15:10:00,824.53,825.39,824.0,825.15,15337.0,822.9003,823.7586,822.3713,823.519,15337.0
2025-05-02 15:15:00,824.78,825.87,824.63,825.86,16211.0,823.1498,824.2376,823.0001,824.2276,16211.0
2025-05-02 15:20:00,825.87,826.59,825.34,825.86,16477.0,824.2376,824.9562,823.7087,824.2276,16477.0
2025-05-02 15:25:00,825.95,826.39,825.4,825.67,20032.0,824.3175,824.7566,823.7685,824.038,20032.0
2025-05-02 15:30:00,825.56,826.3,825.0,825.22,23166.0,823.9282,824.6668,823.3693,823.5889,23166.0
2025-05-02 15:35:00,825.22,826.99,824.68,826.45,35179.0,823.5889,825.3554,823.05,824.8165,35179.0
2025-05-02 15:40:00,826.44,827.0,826.21,826.54,24613.0,824.8065,825.3654,824.5769,824.9063,24613.0
2025-05-02 15:45:00,826.5,826.54,824.18,824.72,32804.0,824.8664,824.9063,822.5509,823.0899,32804.0
2025-05-02 15:50:00,824.94,825.75,823.01,825.08,62918.0,823.3094,824.1178,821.3833,823.4492,62918.0
2025-05-02 15:55:00,824.79,825.61,823.38,823.6,215237.0,823.1597,823.9781,821.7525,821.9721,215237.0
2025-05-05 09:30:00,817.0,818.96,812.02,816.83,117227.0,815.3851,817.3413,810.415,815.2155,117227.0
2025-05-05 09:35:00,817.0,822.0,816.52,819.72,34443.0,815.3851,820.3753,814.9061,818.0998,34443.0
2025-05-05 09:40:00,819.88,825.76,819.88,823.88,20076.0,818.2594,824.1278,818.2594,822.2515,20076.0
2025-05-05 09:45:00,823.92,824.17,818.12,822.19,19194.0,822.2915,822.541,816.5029,820.5649,19194.0
2025-05-05 09:50:00,822.19,822.19,819.92,820.95,10042.0,820.5649,820.5649,818.2994,819.3273,10042.0
2025-05-05 09:55:00,821.55,823.0,820.33,820.73,22987.0,819.9261,821.3733,818.7086,819.1078,22987.0
2025-05-05 10:00:00,821.14,826.47,820.68,825.38,20952.0,819.517,824.8364,819.0579,823.7486,20952.0
2025-05-05 10:05:00,825.38,826.68,823.1,825.57,21794.0,823.7486,825.046,821.4731,823.9382,21794.0
2025-05-05 10:10:00,825.32,825.51,823.12,824.99,15065.0,823.6887,823.8783,821.493,823.3593,15065.0
2025-05-05 10:15:00,823.52,826.24,823.52,825.66,13029.0,821.8923,824.6069,821.8923,824.028,13029.0
2025-05-05 10:20:00,825.66,826.4,824.16,824.63,13301.0,824.028,824.7666,822.531,823.0001,13301.0
2025-05-05 10:25:00,824.87,828.77,824.87,827.59,24362.0,823.2396,827.1319,823.2396,825.9542,24362.0
2025-05-05 10:30:00,827.42,827.42,824.87,824.88,19312.0,825.7845,825.7845,823.2396,823.2496,19312.0
2025-05-05 10:35:00,825.41,828.38,825.37,828.08,17888.0,823.7785,826.7426,823.7386,826.4432,17888.0
2025-05-05 10:40:00,828.06,829.64,827.54,827.81,37698.0,826.4233,828.0002,825.9043,826.1738,37698.0
2025-05-05 10:45:00,827.7,827.77,826.1,827.54,24414.0,826.064,826.1339,824.4672,825.9043,24414.0
2025-05-05 10:50:00,827.75,828.0,825.01,826.02,8089.0,826.1139,826.3634,823.3793,824.3873,8089.0
2025-05-05 10:55:00,825.98,827.98,825.95,826.22,10351.0,824.3474,826.3434,824.3175,824.5869,10351.0
2025-05-05 11:00:00,825.59,826.08,823.43,823.84,17664.0,823.9582,824.4472,821.8024,822.2116,17664.0
2025-05-05 11:05:00,823.97,823.97,820.86,821.59,47685.0,822.3414,822.3414,819.2375,819.9661,47685.0
2025-05-05 11:10:00,820.8,821.12,818.02,820.3,34328.0,819.1776,819.497,816.4031,818.6786,34328.0
2025-05-05 11:15:00,820.3,821.8,819.4,821.33,21973.0,818.6786,820.1757,817.7804,819.7066,21973.0
2025-05-05 11:20:00,820.7,820.7,818.38,818.85,17152.0,819.0778,819.0778,816.7624,817.2315,17152.0
2025-05-05 11:25:00,818.71,820.69,817.54,820.34,40214.0,817.0918,819.0678,815.9241,818.7185,40214.0
2025-05-05 11:30:00,820.58,821.12,819.0,819.1,17976.0,818.9581,819.497,817.3812,817.481,17976.0
2025-05-05 11:35:00,818.31,818.6,815.79,816.01,11881.0,816.6926,816.982,814.1775,814.3971,11881.0
2025-05-05 11:40:00,816.06,817.73,815.92,817.09,19406.0,814.447,816.1137,814.3073,815.475,19406.0
2025-05-05 11:45:00,817.17,817.78,815.8,815.85,27985.0,815.5548,816.1636,814.1875,814.2374,27985.0
2025-05-05 11:50:00,816.22,818.5,816.12,818.1,25255.0,814.6067,816.8822,814.5069,816.483,25255.0
2025-05-05 11:55:00,818.0,819.83,817.24,819.37,12360.0,816.3832,818.2095,815.6247,817.7505,12360.0
2025-05-05 12:00:00,819.62,821.63,819.18,821.54,11644.0,818.0,820.006,817.5608,819.9162,11644.0
2025-05-05 12:05:00,821.11,822.7,820.73,822.08,18551.0,819.487,821.0739,819.1078,820.4551,18551.0
2025-05-05 12:10:00,822.91,823.26,821.32,822.14,13864.0,821.2835,821.6328,819.6966,820.515,13864.0
2025-05-05 12:15:00,821.93,822.79,820.36,821.2,17154.0,820.3054,821.1637,818.7385,819.5768,17154.0
2025-05-05 12:20:00,821.23,821.24,820.63,821.21,3845.0,819.6068,819.6168,819.008,819.5868,3845.0
2025-05-05 12:25:00,820.4,820.55,819.57,820.13,4941.0,818.7784,818.9281,817.9501,818.509,4941.0
2025-05-05 12:30:00,820.23,821.81,819.96,821.0,18769.0,818.6088,820.1856,818.3393,819.3772,18769.0
2025-05-05 12:35:00,821.11,821.75,820.87,821.75,7208.0,819.487,820.1258,819.2475,820.1258,7208.0
2025-05-05 12:40:00,822.22,823.0,821.61,822.59,15309.0,820.5948,821.3733,819.986,820.9641,15309.0
2025-05-05 12:45:00,822.66,822.99,821.49,821.74,13598.0,821.034,821.3633,819.8663,820.1158,13598.0
2025-05-05 12:50:00,821.74,824.49,821.58,823.92,24875.0,820.1158,822.8603,819.9561,822.2915,24875.0
2025-05-05 12:55:00,823.6,823.69,821.85,821.9,9946.0,821.9721,822.0619,820.2256,820.2755,9946.0
2025-05-05 13:00:00,821.77,822.21,819.52,822.16,20117.0,820.1457,820.5848,817.9002,820.5349,20117.0
2025-05-05 13:05:00,822.13,822.51,821.89,822.02,6782.0,820.505,820.8843,820.2655,820.3952,6782.0
2025-05-05 13:10:00,822.13,822.65,820.81,820.97,9238.0,820.505,821.024,819.1876,819.3473,9238.0
2025-05-05 13:15:00,820.85,820.85,819.33,820.0,7005.0,819.2275,819.2275,817.7105,818.3792,7005.0
2025-05-05 13:20:00,819.63,820.36,819.33,819.45,6740.0,818.0099,818.7385,817.7105,817.8303,6740.0
2025-05-05 13:25:00,819.59,821.51,819.59,820.64,5538.0,817.97,819.8862,817.97,819.0179,5538.0
2025-05-05 13:30:00,821.03,823.0,821.03,821.92,5927.0,819.4072,821.3733,819.4072,820.2954,5927.0
2025-05-05 13:35:00,822.22,822.5,821.73,821.73,7481.0,820.5948,820.8743,820.1058,820.1058,7481.0
2025-05-05 13:40:00,822.2,822.2,821.15,822.19,4359.0,820.5749,820.5749,819.5269,820.5649,4359.0
2025-05-05 13:45:00,822.17,823.07,821.9,822.2,12418.0,820.5449,821.4431,820.2755,820.5749,12418.0
2025-05-05 13:50:00,822.43,823.08,822.25,823.06,6297.0,820.8044,821.4531,820.6248,821.4332,6297.0
2025-05-05 13:55:00,822.66,823.0,822.0,822.53,10102.0,821.034,821.3733,820.3753,820.9042,10102.0
2025-05-05 14:00:00,822.56,824.64,822.55,824.56,17665.0,820.9342,823.01,820.9242,822.9302,17665.0
2025-05-05 14:05:00,824.56,826.15,824.19,825.38,11834.0,822.9302,824.5171,822.5609,823.7486,11834.0
2025-05-05 14:10:00,825.37,826.24,824.35,826.13,13489.0,823.7386,824.6069,822.7206,824.4971,13489.0
2025-05-05 14:15:00,826.13,827.43,825.21,826.06,17873.0,824.4971,825.7945,823.5789,824.4272,17873.0
2025-05-05 14:20:00,826.07,826.46,825.55,826.41,6712.0,824.4372,824.8264,823.9182,824.7765,6712.0
2025-05-05 14:25:00,827.0,827.4,826.01,826.44,6457.0,825.3654,825.7646,824.3773,824.8065,6457.0
2025-05-05 14:30:00,826.88,828.0,826.41,826.83,9853.0,825.2456,826.3634,824.7765,825.1957,9853.0
2025-05-05 14:35:00,826.98,827.47,825.98,826.42,4772.0,825.3454,825.8344,824.3474,824.7865,4772.0
2025-05-05 14:40:00,826.87,826.98,825.54,826.29,5918.0,825.2356,825.3454,823.9083,824.6568,5918.0
2025-05-05 14:45:00,826.5,827.21,826.13,827.21,8457.0,824.8664,825.575,824.4971,825.575,8457.0
2025-05-05 14:50:00,827.03,827.28,825.75,826.88,3442.0,825.3953,825.6448,824.1178,825.2456,3442.0
2025-05-05 14:55:00,825.87,826.23,824.69,824.69,8604.0,824.2376,824.5969,823.0599,823.0599,8604.0
2025-05-05 15:00:00,824.68,825.08,824.26,825.08,4221.0,823.05,823.4492,822.6308,823.4492,4221.0
2025-05-05 15:05:00,825.48,825.63,825.08,825.28,6217.0,823.8484,823.9981,823.4492,823.6488,6217.0
2025-05-05 15:10:00,825.28,825.57,824.96,824.96,3913.0,823.6488,823.9382,823.3294,823.3294,3913.0
2025-05-05 15:15:00,825.36,828.0,825.35,827.11,15818.0,823.7286,826.3634,823.7186,825.4752,15818.0
2025-05-05 15:20:00,827.0,827.04,826.03,826.77,3487.0,825.3654,825.4053,824.3973,825.1358,3487.0
2025-05-05 15:25:00,826.35,826.88,826.04,826.57,6340.0,824.7167,825.2456,824.4073,824.9362,6340.0
2025-05-05 15:30:00,826.57,827.0,826.11,826.97,7204.0,824.9362,825.3654,824.4771,825.3354,7204.0
2025-05-05 15:35:00,826.97,827.65,826.89,827.4,10870.0,825.3354,826.0141,825.2556,825.7646,10870.0
2025-05-05 15:40:00,827.27,827.51,825.69,826.15,5321.0,825.6348,825.8744,824.058,824.5171,5321.0
2025-05-05 15:45:00,825.93,826.03,824.72,825.5,15553.0,824.2975,824.3973,823.0899,823.8683,15553.0
2025-05-05 15:50:00,825.81,826.24,824.04,824.04,21937.0,824.1777,824.6069,822.4112,822.4112,21937.0
2025-05-05 15:55:00,824.53,824.53,821.22,822.34,107805.0,822.9003,822.9003,819.5968,820.7146,107805.0
2025-05-06 09:30:00,816.89,818.42,806.98,809.61,72169.0,815.2754,816.8023,805.3849,808.0097,72169.0
2025-05-06 09:35:00,809.36,811.0,807.21,808.0,36467.0,807.7602,809.397,805.6145,806.4029,36467.0
2025-05-06 09:40:00,807.01,809.2,804.65,807.35,46663.0,805.4149,807.6006,803.0596,805.7542,46663.0
2025-05-06 09:45:00,807.35,807.35,802.25,802.65,36640.0,805.7542,805.7542,800.6643,801.0635,36640.0
2025-05-06 09:50:00,803.08,803.08,798.57,799.47,58041.0,801.4927,801.4927,796.9916,797.8898,58041.0
2025-05-06 09:55:00,799.47,801.5,798.49,799.36,48039.0,797.8898,799.9158,796.9117,797.78,48039.0
2025-05-06 10:00:00,799.88,800.08,797.14,798.1,23504.0,798.299,798.4986,795.5644,796.5225,23504.0
2025-05-06 10:05:00,798.1,800.16,798.09,799.98,25113.0,796.5225,798.5784,796.5125,798.3988,25113.0
2025-05-06 10:10:00,798.54,799.4,796.65,796.91,22246.0,796.9616,797.8199,795.0754,795.3349,22246.0
2025-05-06 10:15:00,796.91,798.72,795.11,796.53,21696.0,795.3349,797.1413,793.5384,794.9556,21696.0
2025-05-06 10:20:00,796.53,799.37,796.34,796.51,51331.0,794.9556,797.79,794.766,794.9356,51331.0
2025-05-06 10:25:00,796.89,798.24,794.23,798.0,45718.0,795.3149,796.6622,792.6601,796.4227,45718.0
2025-05-06 10:30:00,798.04,798.64,797.22,797.22,31000.0,796.4626,797.0614,795.6442,795.6442,31000.0
2025-05-06 10:35:00,797.07,797.82,796.31,797.46,23435.0,795.4945,796.2431,794.736,795.8838,23435.0
2025-05-06 10:40:00,797.49,797.6,794.56,794.56,22666.0,795.9137,796.0235,792.9895,792.9895,22666.0
2025-05-06 10:45:00,794.51,797.56,794.51,797.1,28297.0,792.9396,795.9836,792.9396,795.5245,28297.0
2025-05-06 10:50:00,797.1,797.4,796.02,796.4,16373.0,795.5245,795.8239,794.4466,794.8259,16373.0
2025-05-06 10:55:00,796.21,797.68,795.8,795.95,16239.0,794.6362,796.1033,794.227,794.3767,16239.0
2025-05-06 11:00:00,795.95,797.18,795.41,795.77,30332.0,794.3767,795.6043,793.8378,794.1971,30332.0
2025-05-06 11:05:00,795.41,797.45,794.7,794.9,21002.0,793.8378,795.8738,793.1292,793.3288,21002.0
2025-05-06 11:10:00,794.93,795.73,794.0,794.98,31514.0,793.3588,794.1572,792.4306,793.4087,31514.0
2025-05-06 11:15:00,794.51,796.09,794.51,795.86,19542.0,792.9396,794.5165,792.9396,794.2869,19542.0
2025-05-06 11:20:00,795.79,797.1,795.0,796.32,16825.0,794.2171,795.5245,793.4286,794.746,16825.0
2025-05-06 11:25:00,796.32,796.87,795.0,795.5,23489.0,794.746,795.2949,793.4286,793.9276,23489.0
2025-05-06 11:30:00,795.39,795.6,794.16,795.0,30671.0,793.8179,794.0274,792.5903,793.4286,30671.0
2025-05-06 11:35:00,794.84,795.13,792.51,792.88,31262.0,793.2689,793.5584,790.9435,791.3128,31262.0
2025-05-06 11:40:00,792.91,793.09,789.46,790.0,44128.0,791.3428,791.5224,787.8996,788.4385,44128.0
2025-05-06 11:45:00,789.81,790.63,789.0,789.75,38562.0,788.2489,789.0673,787.4405,788.189,38562.0
2025-05-06 11:50:00,790.09,790.09,787.75,788.23,20803.0,788.5283,788.5283,786.193,786.672,20803.0
2025-05-06 11:55:00,788.44,789.94,788.33,789.88,15753.0,786.8816,788.3786,786.7718,788.3187,15753.0
2025-05-06 12:00:00,789.76,790.71,789.33,790.71,19189.0,788.199,789.1471,787.7698,789.1471,19189.0
2025-05-06 12:05:00,790.49,790.98,789.73,790.31,13954.0,788.9275,789.4166,788.169,788.7479,13954.0
2025-05-06 12:10:00,790.31,791.37,788.8,791.01,73503.0,788.7479,789.8058,787.2409,789.4465,73503.0
2025-05-06 12:15:00,791.03,791.25,788.55,789.98,46763.0,789.4665,789.686,786.9914,788.4185,46763.0
2025-05-06 12:20:00,790.15,790.15,787.88,788.98,15399.0,788.5882,788.5882,786.3227,787.4205,15399.0
2025-05-06 12:25:00,788.63,789.13,788.18,789.12,8043.0,787.0712,787.5702,786.6221,787.5602,8043.0
2025-05-06 12:30:00,789.0,789.2,788.38,788.82,18771.0,787.4405,787.6401,786.8217,787.2608,18771.0
2025-05-06 12:35:00,788.88,790.21,788.75,789.33,12604.0,787.3207,788.6481,787.191,787.7698,12604.0
2025-05-06 12:40:00,789.26,789.27,785.08,785.29,21390.0,787.7,787.71,783.5282,783.7378,21390.0
2025-05-06 12:45:00,785.2,786.0,784.0,784.45,27213.0,783.648,784.4464,782.4504,782.8995,27213.0
2025-05-06 12:50:00,784.07,784.88,783.0,783.6,19108.0,782.5202,783.3286,781.4523,782.0512,19108.0
2025-05-06 12:55:00,784.38,785.65,784.34,785.51,8228.0,782.8296,784.0971,782.7897,783.9574,8228.0
2025-05-06 13:00:00,785.22,787.0,785.11,786.9,27540.0,783.668,785.4444,783.5582,785.3446,27540.0
2025-05-06 13:05:00,785.8,786.07,783.6,785.96,27210.0,784.2468,784.5163,782.0512,784.4065,27210.0
2025-05-06 13:10:00,785.8,785.89,784.26,784.41,15370.0,784.2468,784.3366,782.7099,782.8596,15370.0
2025-05-06 13:15:00,784.25,784.58,783.4,784.53,31699.0,782.6999,783.0292,781.8516,782.9793,31699.0
2025-05-06 13:20:00,784.59,784.59,782.56,782.73,8698.0,783.0392,783.0392,781.0132,781.1829,8698.0
2025-05-06 13:25:00,782.65,784.38,782.63,783.07,10762.0,781.103,782.8296,781.0831,781.5222,10762.0
2025-05-06 13:30:00,783.04,783.69,782.45,782.49,7631.0,781.4923,782.141,780.9034,780.9434,7631.0
2025-05-06 13:35:00,782.49,782.49,780.34,780.66,21607.0,780.9434,780.9434,778.7976,779.117,21607.0
2025-05-06 13:40:00,780.44,780.44,778.0,778.3,37632.0,778.8974,778.8974,776.4622,776.7616,37632.0
2025-05-06 13:45:00,778.0,780.24,778.0,779.38,29910.0,776.4622,778.6978,776.4622,777.8395,29910.0
2025-05-06 13:50:00,779.68,780.22,779.17,779.35,16479.0,778.1389,778.6778,777.6299,777.8096,16479.0
2025-05-06 13:55:00,779.37,779.65,778.21,778.68,16034.0,777.8295,778.109,776.6718,777.1409,16034.0
2025-05-06 14:00:00,778.68,779.68,778.17,778.56,18287.0,777.1409,778.1389,776.6319,777.0211,18287.0
2025-05-06 14:05:00,778.59,778.88,777.29,777.6,30782.0,777.0511,777.3405,775.7536,776.063,30782.0
2025-05-06 14:10:00,777.91,778.38,776.48,777.95,32961.0,776.3724,776.8415,774.9452,776.4123,32961.0
2025-05-06 14:15:00,777.74,777.93,776.16,777.2,31759.0,776.2027,776.3924,774.6259,775.6638,31759.0
2025-05-06 14:20:00,776.89,777.72,776.38,776.87,35010.0,775.3544,776.1828,774.8454,775.3345,35010.0
2025-05-06 14:25:00,777.14,778.25,776.38,777.92,12356.0,775.6039,776.7117,774.8454,776.3824,12356.0
2025-05-06 14:30:00,777.82,777.97,776.25,776.25,11120.0,776.2826,776.4323,774.7157,774.7157,11120.0
2025-05-06 14:35:00,776.2,776.52,774.37,774.93,27213.0,774.6658,774.9852,772.8394,773.3983,27213.0
2025-05-06 14:40:00,774.86,775.9,774.27,775.3,24601.0,773.3284,774.3664,772.7396,773.7676,24601.0
2025-05-06 14:45:00,775.2,776.05,775.15,775.94,31909.0,773.6678,774.5161,773.6179,774.4063,31909.0
2025-05-06 14:50:00,775.37,775.63,773.79,773.79,28830.0,773.8374,774.0969,772.2605,772.2605,28830.0
2025-05-06 14:55:00,773.78,774.0,772.23,773.13,38758.0,772.2506,772.4701,770.7036,771.6019,38758.0
2025-05-06 15:00:00,773.26,773.5,771.57,772.3,34502.0,771.7316,771.9711,770.0449,770.7735,34502.0
2025-05-06 15:05:00,771.81,772.57,770.35,770.36,32952.0,770.2845,771.043,768.8273,768.8373,32952.0
2025-05-06 15:10:00,770.67,772.42,770.36,771.16,65497.0,769.1467,770.8933,768.8373,769.6357,65497.0
2025-05-06 15:15:00,771.51,772.36,771.01,771.63,24387.0,769.9851,770.8334,769.486,770.1048,24387.0
2025-05-06 15:20:00,771.67,772.79,771.23,772.54,19496.0,770.1447,771.2625,769.7056,771.013,19496.0
2025-05-06 15:25:00,772.54,775.6,772.53,775.0,46249.0,771.013,774.067,771.003,773.4682,46249.0
2025-05-06 15:30:00,774.96,775.55,773.52,774.32,40569.0,773.4282,774.0171,771.9911,772.7895,40569.0
2025-05-06 15:35:00,774.08,774.68,772.97,774.62,92353.0,772.55,773.1488,771.4422,773.0889,92353.0
2025-05-06 15:40:00,774.91,774.91,772.58,773.7,62486.0,773.3783,773.3783,771.0529,772.1707,62486.0
2025-05-06 15:45:00,773.65,774.96,773.12,774.52,57428.0,772.1208,773.4282,771.5919,772.9891,57428.0
2025-05-06 15:50:00,774.52,776.84,773.84,776.65,70877.0,772.9891,775.3045,772.3105,775.1149,70877.0
2025-05-06 15:55:00,776.36,776.73,773.64,775.38,159985.0,774.8255,775.1947,772.1108,773.8474,159985.0
2025-05-07 09:30:00,780.5,783.0,775.4,775.57,105750.0,778.9573,781.4523,773.8674,774.037,105750.0
2025-05-07 09:35:00,775.19,777.0,772.26,774.1,59014.0,773.6578,775.4642,770.7336,772.5699,59014.0
2025-05-07 09:40:00,774.94,776.82,773.97,776.56,43398.0,773.4083,775.2846,772.4402,775.0251,43398.0
2025-05-07 09:45:00,776.57,779.74,776.0,776.98,71799.0,775.0351,778.1988,774.4662,775.4442,71799.0
2025-05-07 09:50:00,777.1,777.75,775.01,777.05,23968.0,775.564,776.2127,773.4781,775.5141,23968.0
2025-05-07 09:55:00,777.47,779.0,776.47,777.63,22343.0,775.9333,777.4603,774.9353,776.093,22343.0
2025-05-07 10:00:00,777.44,779.5,777.0,777.1,35879.0,775.9033,777.9593,775.4642,775.564,35879.0
2025-05-07 10:05:00,777.81,779.98,777.36,778.99,46649.0,776.2726,778.4383,775.8235,777.4503,46649.0
2025-05-07 10:10:00,778.99,779.29,777.93,778.36,13622.0,777.4503,777.7497,776.3924,776.8215,13622.0
2025-05-07 10:15:00,778.04,778.57,775.93,776.79,26857.0,776.5021,777.0311,774.3963,775.2546,26857.0
2025-05-07 10:20:00,777.23,778.49,776.34,777.7,21127.0,775.6937,776.9513,774.8055,776.1628,21127.0
2025-05-07 10:25:00,777.37,778.09,776.55,776.67,13975.0,775.8335,776.552,775.0151,775.1349,13975.0
2025-05-07 10:30:00,776.71,778.0,776.45,777.8,16398.0,775.1748,776.4622,774.9153,776.2626,16398.0
2025-05-07 10:35:00,777.8,778.66,777.44,778.61,22017.0,776.2626,777.1209,775.9033,777.071,22017.0
2025-05-07 10:40:00,778.69,778.75,776.77,777.14,17971.0,777.1509,777.2107,775.2347,775.6039,17971.0
2025-05-07 10:45:00,777.19,777.49,775.62,775.62,19930.0,775.6538,775.9532,774.0869,774.0869,19930.0
2025-05-07 10:50:00,775.74,776.1,774.0,774.39,19029.0,774.2067,774.566,772.4701,772.8594,19029.0
2025-05-07 10:55:00,774.22,775.5,773.33,774.75,30761.0,772.6897,773.9672,771.8015,773.2187,30761.0
2025-05-07 11:00:00,774.9,775.05,773.93,774.64,12653.0,773.3684,773.5181,772.4003,773.1089,12653.0
2025-05-07 11:05:00,774.99,775.67,774.64,775.56,10833.0,773.4582,774.1368,773.1089,774.0271,10833.0
2025-05-07 11:10:00,775.63,776.39,774.3,774.45,10296.0,774.0969,774.8554,772.7695,772.9192,10296.0
2025-05-07 11:15:00,774.33,775.49,774.23,774.45,8800.0,772.7995,773.9572,772.6997,772.9192,8800.0
2025-05-07 11:20:00,774.01,775.0,773.14,774.59,13285.0,772.4801,773.4682,771.6118,773.059,13285.0
2025-05-07 11:25:00,774.51,775.53,774.51,774.83,17408.0,772.9791,773.9971,772.9791,773.2985,17408.0
2025-05-07 11:30:00,774.66,775.15,774.09,774.38,11766.0,773.1288,773.6179,772.56,772.8494,11766.0
2025-05-07 11:35:00,774.64,775.68,774.49,775.05,11915.0,773.1089,774.1468,772.9592,773.5181,11915.0
2025-05-07 11:40:00,775.06,776.71,775.05,776.0,20854.0,773.528,775.1748,773.5181,774.4662,20854.0
2025-05-07 11:45:00,775.9,776.41,774.47,774.69,7841.0,774.3664,774.8754,772.9392,773.1588,7841.0
2025-05-07 11:50:00,774.99,776.32,774.53,775.83,5909.0,773.4582,774.7855,772.9991,774.2965,5909.0
2025-05-07 11:55:00,776.03,776.5,775.89,776.0,9345.0,774.4961,774.9652,774.3564,774.4662,9345.0
2025-05-07 12:00:00,775.93,776.27,775.48,776.21,7561.0,774.3963,774.7356,773.9472,774.6758,7561.0
2025-05-07 12:05:00,776.21,776.97,775.89,776.67,12934.0,774.6758,775.4343,774.3564,775.1349,12934.0
2025-05-07 12:10:00,776.67,777.39,776.28,776.95,18463.0,775.1349,775.8534,774.7456,775.4143,18463.0
2025-05-07 12:15:00,777.0,777.57,776.53,776.97,17376.0,775.4642,776.0331,774.9951,775.4343,17376.0
2025-05-07 12:20:00,776.97,777.03,775.77,776.02,6427.0,775.4343,775.4941,774.2366,774.4861,6427.0
2025-05-07 12:25:00,775.99,778.24,775.67,777.87,16370.0,774.4562,776.7018,774.1368,776.3325,16370.0
2025-05-07 12:30:00,777.95,778.34,777.32,777.94,6997.0,776.4123,776.8016,775.7836,776.4023,6997.0
2025-05-07 12:35:00,777.71,780.18,777.61,779.98,12451.0,776.1728,778.6379,776.073,778.4383,12451.0
2025-05-07 12:40:00,779.99,780.3,779.27,780.02,17677.0,778.4483,778.7577,777.7297,778.4782,17677.0
2025-05-07 12:45:00,780.17,780.3,778.65,780.3,10866.0,778.6279,778.7577,777.1109,778.7577,10866.0
2025-05-07 12:50:00,780.2,780.7,779.93,780.48,9632.0,778.6579,779.1569,778.3884,778.9373,9632.0
2025-05-07 12:55:00,780.49,780.79,780.08,780.45,5674.0,778.9473,779.2467,778.5381,778.9074,5674.0
2025-05-07 13:00:00,780.3,780.53,779.87,780.33,15380.0,778.7577,778.9872,778.3285,778.7876,15380.0
2025-05-07 13:05:00,780.35,780.5,779.24,779.32,14039.0,778.8076,778.9573,777.6998,777.7796,14039.0
2025-05-07 13:10:00,779.25,780.74,779.09,780.66,10452.0,777.7098,779.1968,777.5501,779.117,10452.0
2025-05-07 13:15:00,780.58,780.62,780.15,780.48,9275.0,779.0371,779.077,778.608,778.9373,9275.0
2025-05-07 13:20:00,780.48,782.85,780.12,782.52,23267.0,778.9373,781.3026,778.578,780.9733,23267.0
2025-05-07 13:25:00,782.24,783.25,781.99,783.25,7960.0,780.6938,781.7019,780.4443,781.7019,7960.0
2025-05-07 13:30:00,782.85,784.34,782.85,783.65,15114.0,781.3026,782.7897,781.3026,782.1011,15114.0
2025-05-07 13:35:00,783.78,783.78,780.37,780.64,17189.0,782.2308,782.2308,778.8275,779.097,17189.0
2025-05-07 13:40:00,780.64,781.2,780.46,781.01,8428.0,779.097,779.6559,778.9174,779.4663,8428.0
2025-05-07 13:45:00,780.59,780.97,780.01,780.97,7437.0,779.0471,779.4264,778.4683,779.4264,7437.0
2025-05-07 13:50:00,780.9,781.63,779.1,780.42,10555.0,779.3565,780.0851,777.5601,778.8774,10555.0
2025-05-07 13:55:00,779.64,780.42,778.86,779.63,6877.0,778.099,778.8774,777.3205,778.089,6877.0
2025-05-07 14:00:00,779.07,780.49,777.97,778.64,15795.0,777.5301,778.9473,776.4323,777.101,15795.0
2025-05-07 14:05:00,777.87,778.24,773.48,775.3,18541.0,776.3325,776.7018,771.9512,773.7676,18541.0
2025-05-07 14:10:00,775.14,776.08,774.37,774.71,13071.0,773.6079,774.546,772.8394,773.1787,13071.0
2025-05-07 14:15:00,774.42,775.36,774.0,774.5,13450.0,772.8893,773.8274,772.4701,772.9691,13450.0
2025-05-07 14:20:00,774.5,775.75,774.5,775.23,10825.0,772.9691,774.2167,772.9691,773.6977,10825.0
2025-05-07 14:25:00,775.19,776.49,775.01,775.2,8674.0,773.6578,774.9552,773.4781,773.6678,8674.0
2025-05-07 14:30:00,775.73,777.81,774.54,777.35,20062.0,774.1967,776.2726,773.0091,775.8135,20062.0
2025-05-07 14:35:00,777.35,777.77,775.77,776.95,14142.0,775.8135,776.2327,774.2366,775.4143,14142.0
2025-05-07 14:40:00,777.14,777.69,775.72,775.72,6598.0,775.6039,776.1528,774.1867,774.1867,6598.0
2025-05-07 14:45:00,776.01,776.39,773.03,773.87,14858.0,774.4762,774.8554,771.5021,772.3404,14858.0
2025-05-07 14:50:00,774.55,775.51,773.78,775.24,6208.0,773.019,773.9771,772.2506,773.7077,6208.0
2025-05-07 14:55:00,775.01,778.7,775.01,777.93,8534.0,773.4781,777.1608,773.4781,776.3924,8534.0
2025-05-07 15:00:00,777.88,777.88,776.0,777.14,14104.0,776.3425,776.3425,774.4662,775.6039,14104.0
2025-05-07 15:05:00,776.85,778.43,776.02,778.38,10197.0,775.3145,776.8914,774.4861,776.8415,10197.0
2025-05-07 15:10:00,778.01,778.01,776.07,776.55,9107.0,776.4722,776.4722,774.536,775.0151,9107.0
2025-05-07 15:15:00,776.46,777.69,775.9,777.38,5944.0,774.9253,776.1528,774.3664,775.8435,5944.0
2025-05-07 15:20:00,777.38,777.58,776.03,776.74,11205.0,775.8435,776.0431,774.4961,775.2047,11205.0
2025-05-07 15:25:00,776.74,776.74,774.15,774.61,15007.0,775.2047,775.2047,772.6198,773.0789,15007.0
2025-05-07 15:30:00,774.69,775.15,773.46,773.84,21815.0,773.1588,773.6179,771.9312,772.3105,21815.0
2025-05-07 15:35:00,773.84,776.0,773.83,775.35,11448.0,772.3105,774.4662,772.3005,773.8175,11448.0
2025-05-07 15:40:00,775.55,780.51,775.24,777.77,18869.0,774.0171,778.9673,773.7077,776.2327,18869.0
2025-05-07 15:45:00,778.22,778.88,776.5,777.21,14116.0,776.6818,777.3405,774.9652,775.6738,14116.0
2025-05-07 15:50:00,776.44,777.96,775.32,777.17,19675.0,774.9053,776.4223,773.7875,775.6339,19675.0
2025-05-07 15:55:00,777.09,777.82,776.31,776.72,87374.0,775.554,776.2826,774.7756,775.1848,87374.0
2025-05-08 09:30:00,765.0,769.98,758.93,759.13,126043.0,763.4879,768.4581,757.4299,757.6295,126043.0
2025-05-08 09:35:00,759.14,759.77,747.93,748.19,133152.0,757.6395,758.2683,746.4517,746.7111,133152.0
2025-05-08 09:40:00,749.0,752.0,748.8,749.87,47655.0,747.5195,750.5136,747.3199,748.3878,47655.0
2025-05-08 09:45:00,750.05,750.05,744.08,745.52,68253.0,748.5675,748.5675,742.6093,744.0464,68253.0
2025-05-08 09:50:00,744.1,745.5,740.37,742.05,86737.0,742.6292,744.0265,738.9066,740.5833,86737.0
2025-05-08 09:55:00,741.91,743.53,740.38,741.43,119089.0,740.4436,742.0604,738.9166,739.9645,119089.0
2025-05-08 10:00:00,741.43,744.77,740.5,742.11,73234.0,739.9645,743.2979,739.0363,740.6432,73234.0
2025-05-08 10:05:00,742.62,745.91,742.17,742.64,59182.0,741.1522,744.4357,740.703,741.1721,59182.0
2025-05-08 10:10:00,742.38,742.92,739.08,739.85,65654.0,740.9126,741.4516,737.6192,738.3876,65654.0
2025-05-08 10:15:00,740.0,742.94,740.0,742.78,52244.0,738.5373,741.4715,738.5373,741.3118,52244.0
2025-05-08 10:20:00,742.8,744.1,741.37,742.08,46760.0,741.3318,742.6292,739.9046,740.6132,46760.0
2025-05-08 10:25:00,742.24,746.01,741.77,742.48,94104.0,740.7729,744.5355,740.3038,741.0124,94104.0
2025-05-08 10:30:00,742.29,744.68,741.8,743.6,55492.0,740.8228,743.2081,740.3338,742.1302,55492.0
2025-05-08 10:35:00,743.72,745.86,742.51,743.06,51376.0,742.25,744.3858,741.0424,741.5913,51376.0
2025-05-08 10:40:00,743.17,743.43,741.0,742.71,86493.0,741.7011,741.9606,739.5354,741.242,86493.0
2025-05-08 10:45:00,742.93,744.74,742.85,743.48,46645.0,741.4615,743.268,741.3817,742.0105,46645.0
2025-05-08 10:50:00,743.34,745.64,742.63,743.37,65260.0,741.8707,744.1662,741.1621,741.9007,65260.0
2025-05-08 10:55:00,743.37,743.37,740.25,740.62,42325.0,741.9007,741.9007,738.7868,739.1561,42325.0
2025-05-08 11:00:00,740.57,744.45,740.47,743.98,36062.0,739.1062,742.9785,739.0064,742.5095,36062.0
2025-05-08 11:05:00,743.78,746.27,743.78,745.54,61648.0,742.3099,744.7949,742.3099,744.0664,61648.0
2025-05-08 11:10:00,745.62,749.82,745.5,747.95,58768.0,744.1462,748.3379,744.0265,746.4716,58768.0
2025-05-08 11:15:00,747.76,749.32,746.42,747.21,57723.0,746.282,747.8389,744.9446,745.7331,57723.0
2025-05-08 11:20:00,746.87,747.46,745.15,746.9,52034.0,745.3938,745.9826,743.6772,745.4237,52034.0
2025-05-08 11:25:00,747.45,748.28,744.48,744.6,57944.0,745.9726,746.801,743.0085,743.1282,57944.0
2025-05-08 11:30:00,744.42,744.43,741.82,743.57,32305.0,742.9486,742.9586,740.3537,742.1003,32305.0
2025-05-08 11:35:00,744.0,745.54,743.85,745.01,31760.0,742.5294,744.0664,742.3797,743.5374,31760.0
2025-05-08 11:40:00,745.01,750.86,744.96,749.51,63808.0,743.5374,749.3759,743.4875,748.0285,63808.0
2025-05-08 11:45:00,748.91,751.42,748.77,749.77,52356.0,747.4297,749.9348,747.29,748.288,52356.0
2025-05-08 11:50:00,749.85,750.0,747.29,748.13,49051.0,748.3679,748.5176,745.8129,746.6513,49051.0
2025-05-08 11:55:00,747.47,748.83,746.26,747.54,23384.0,745.9926,747.3499,744.785,746.0624,23384.0
2025-05-08 12:00:00,747.2,749.46,747.2,747.44,52666.0,745.7231,747.9786,745.7231,745.9626,52666.0
2025-05-08 12:05:00,747.99,749.28,747.5,748.44,33049.0,746.5115,747.799,746.0225,746.9607,33049.0
2025-05-08 12:10:00,748.44,749.5,747.29,749.12,19786.0,746.9607,748.0186,745.8129,747.6393,19786.0
2025-05-08 12:15:00,749.12,749.25,748.29,748.54,9628.0,747.6393,747.7691,746.811,747.0605,9628.0
2025-05-08 12:20:00,748.68,750.8,748.66,748.73,20738.0,747.2002,749.316,747.1802,747.2501,20738.0
2025-05-08 12:25:00,748.97,749.25,747.0,748.38,31034.0,747.4896,747.7691,745.5235,746.9008,31034.0
2025-05-08 12:30:00,748.38,750.5,748.38,750.12,15902.0,746.9008,749.0166,746.9008,748.6373,15902.0
2025-05-08 12:35:00,750.25,751.5,750.25,750.82,25656.0,748.7671,750.0146,748.7671,749.336,25656.0
2025-05-08 12:40:00,750.57,752.12,750.41,750.79,26897.0,749.0864,750.6334,748.9268,749.306,26897.0
2025-05-08 12:45:00,750.96,754.3,750.54,753.93,13746.0,749.4757,752.8091,749.0565,752.4398,13746.0
2025-05-08 12:50:00,753.63,754.5,753.29,754.33,17664.0,752.1404,753.0087,751.8011,752.839,17664.0
2025-05-08 12:55:00,754.22,754.95,753.59,754.08,22275.0,752.7292,753.4578,752.1005,752.5895,22275.0
2025-05-08 13:00:00,754.29,756.8,754.28,756.56,22135.0,752.7991,755.3041,752.7891,755.0646,22135.0
2025-05-08 13:05:00,756.12,757.89,756.0,756.76,17763.0,754.6255,756.392,754.5057,755.2642,17763.0
2025-05-08 13:10:00,757.1,757.24,754.86,756.26,35320.0,755.6035,755.7433,753.368,754.7652,35320.0
2025-05-08 13:15:00,756.3,757.57,756.3,757.57,17563.0,754.8051,756.0726,754.8051,756.0726,17563.0
2025-05-08 13:20:00,757.25,758.37,756.03,758.34,12197.0,755.7532,756.871,754.5357,756.8411,12197.0
2025-05-08 13:25:00,758.23,758.48,756.69,756.99,12856.0,756.7313,756.9808,755.1943,755.4938,12856.0
2025-05-08 13:30:00,756.85,758.09,756.7,757.12,8741.0,755.354,756.5916,755.2043,755.6235,8741.0
2025-05-08 13:35:00,757.16,760.73,757.16,760.13,27632.0,755.6634,759.2264,755.6634,758.6275,27632.0
2025-05-08 13:40:00,760.12,760.68,758.58,759.46,19030.0,758.6176,759.1765,757.0806,757.9589,19030.0
2025-05-08 13:45:00,759.46,760.67,758.76,760.0,10504.0,757.9589,759.1665,757.2603,758.4978,10504.0
2025-05-08 13:50:00,760.21,760.95,759.03,759.38,13557.0,758.7074,759.4459,757.5297,757.879,13557.0
2025-05-08 13:55:00,759.32,759.67,757.03,757.98,21844.0,757.8192,758.1685,755.5337,756.4818,21844.0
2025-05-08 14:00:00,758.14,758.22,756.75,757.22,13916.0,756.6415,756.7213,755.2542,755.7233,13916.0
2025-05-08 14:05:00,757.24,758.41,756.59,758.41,13938.0,755.7433,756.9109,755.0945,756.9109,13938.0
2025-05-08 14:10:00,758.52,759.66,758.0,758.53,22877.0,757.0207,758.1585,756.5018,757.0307,22877.0
2025-05-08 14:15:00,758.18,759.14,757.67,757.84,14955.0,756.6814,757.6395,756.1724,756.3421,14955.0
2025-05-08 14:20:00,757.66,758.34,757.0,757.12,14493.0,756.1624,756.8411,755.5037,755.6235,14493.0
2025-05-08 14:25:00,757.27,757.91,757.1,757.66,7394.0,755.7732,756.4119,755.6035,756.1624,7394.0
2025-05-08 14:30:00,757.66,759.58,757.28,759.58,14540.0,756.1624,758.0786,755.7832,758.0786,14540.0
2025-05-08 14:35:00,759.55,759.88,758.22,758.27,13704.0,758.0487,758.378,756.7213,756.7712,13704.0
2025-05-08 14:40:00,758.2,759.02,758.2,758.81,8416.0,756.7014,757.5197,756.7014,757.3102,8416.0
2025-05-08 14:45:00,758.82,759.19,758.17,758.71,14352.0,757.3201,757.6894,756.6714,757.2104,14352.0
2025-05-08 14:50:00,758.46,758.5,757.62,758.39,8987.0,756.9608,757.0008,756.1225,756.891,8987.0
2025-05-08 14:55:00,758.3,758.67,757.56,757.81,12044.0,756.8012,757.1704,756.0626,756.3121,12044.0
2025-05-08 15:00:00,757.68,758.24,756.4,757.95,12788.0,756.1824,756.7413,754.9049,756.4519,12788.0
2025-05-08 15:05:00,757.95,757.95,756.63,756.82,9445.0,756.4519,756.4519,755.1345,755.3241,9445.0
2025-05-08 15:10:00,756.54,757.23,756.08,756.95,19550.0,755.0446,755.7333,754.5856,755.4538,19550.0
2025-05-08 15:15:00,756.86,758.33,756.39,757.65,12424.0,755.364,756.8311,754.8949,756.1525,12424.0
2025-05-08 15:20:00,757.6,758.56,757.39,758.5,29773.0,756.1025,757.0607,755.893,757.0008,29773.0
2025-05-08 15:25:00,758.72,758.86,757.74,758.45,17146.0,757.2203,757.3601,756.2423,756.9509,17146.0
2025-05-08 15:30:00,758.31,758.84,757.54,757.66,13137.0,756.8111,757.3401,756.0427,756.1624,13137.0
2025-05-08 15:35:00,757.66,758.29,756.0,756.15,17129.0,756.1624,756.7912,754.5057,754.6554,17129.0
2025-05-08 15:40:00,756.15,757.24,755.26,755.44,26844.0,754.6554,755.7433,753.7672,753.9468,26844.0
2025-05-08 15:45:00,755.16,755.53,754.04,754.51,25224.0,753.6674,754.0366,752.5496,753.0187,25224.0
2025-05-08 15:50:00,754.95,754.95,752.15,752.87,43567.0,753.4578,753.4578,750.6633,751.3819,43567.0
2025-05-08 15:55:00,752.88,753.41,751.44,751.49,102860.0,751.3919,751.9208,749.9547,750.0046,102860.0
2025-05-09 09:30:00,753.0,758.68,752.0,756.54,96703.0,751.5116,757.1804,750.5136,755.0446,96703.0
2025-05-09 09:35:00,756.76,762.01,756.05,759.21,64892.0,755.2642,760.5038,754.5556,757.7094,64892.0
2025-05-09 09:40:00,759.41,760.22,757.61,757.66,29045.0,757.909,758.7174,756.1125,756.1624,29045.0
2025-05-09 09:45:00,757.91,759.03,757.07,758.58,18305.0,756.4119,757.5297,755.5736,757.0806,18305.0
2025-05-09 09:50:00,758.9,759.85,757.09,759.0,24815.0,757.4,758.3481,755.5936,757.4998,24815.0
2025-05-09 09:55:00,758.87,759.38,757.64,758.44,20485.0,757.37,757.879,756.1425,756.9409,20485.0
2025-05-09 10:00:00,758.87,758.87,756.5,756.79,17130.0,757.37,757.37,755.0047,755.2942,17130.0
2025-05-09 10:05:00,756.89,757.55,755.36,756.75,39240.0,755.394,756.0526,753.867,755.2542,39240.0
2025-05-09 10:10:00,756.75,758.19,756.54,757.86,22356.0,755.2542,756.6914,755.0446,756.362,22356.0
2025-05-09 10:15:00,757.86,757.86,755.83,756.88,34511.0,756.362,756.362,754.336,755.384,34511.0
2025-05-09 10:20:00,756.22,757.0,754.82,755.0,16299.0,754.7253,755.5037,753.328,753.5077,16299.0
2025-05-09 10:25:00,755.03,755.91,753.1,753.12,12287.0,753.5376,754.4159,751.6114,751.6314,12287.0
2025-05-09 10:30:00,753.62,755.15,753.11,754.09,20539.0,752.1304,753.6574,751.6214,752.5995,20539.0
2025-05-09 10:35:00,754.09,754.24,751.55,752.34,18204.0,752.5995,752.7492,750.0645,750.8529,18204.0
2025-05-09 10:40:00,752.34,756.09,752.34,756.09,26620.0,750.8529,754.5955,750.8529,754.5955,26620.0
2025-05-09 10:45:00,755.72,755.81,754.24,755.47,9806.0,754.2263,754.3161,752.7492,753.9768,9806.0
2025-05-09 10:50:00,755.66,755.66,752.81,753.69,9791.0,754.1664,754.1664,751.322,752.2003,9791.0
2025-05-09 10:55:00,753.7,755.83,753.67,754.86,9518.0,752.2103,754.336,752.1803,753.368,9518.0
2025-05-09 11:00:00,755.05,757.14,755.04,757.0,16047.0,753.5576,755.6435,753.5476,755.5037,16047.0
2025-05-09 11:05:00,757.08,757.21,756.0,756.99,17469.0,755.5836,755.7133,754.5057,755.4938,17469.0
2025-05-09 11:10:00,756.4,756.81,754.03,754.06,16302.0,754.9049,755.3141,752.5396,752.5695,16302.0
2025-05-09 11:15:00,754.49,754.49,753.54,754.0,8161.0,752.9987,752.9987,752.0506,752.5097,8161.0
2025-05-09 11:20:00,754.03,754.03,751.4,751.42,20584.0,752.5396,752.5396,749.9148,749.9348,20584.0
2025-05-09 11:25:00,751.41,751.85,750.27,751.63,20589.0,749.9248,750.3639,748.787,750.1443,20589.0
2025-05-09 11:30:00,751.65,752.61,751.44,752.54,10558.0,750.1643,751.1224,749.9547,751.0526,10558.0
2025-05-09 11:35:00,752.49,755.06,752.33,754.87,26982.0,751.0027,753.5676,750.843,753.3779,26982.0
2025-05-09 11:40:00,754.42,756.05,754.31,755.72,11271.0,752.9288,754.5556,752.8191,754.2263,11271.0
2025-05-09 11:45:00,755.72,756.72,755.42,756.57,14297.0,754.2263,755.2243,753.9269,755.0746,14297.0
2025-05-09 11:50:00,756.6,758.12,756.32,757.0,23518.0,755.1045,756.6215,754.8251,755.5037,23518.0
2025-05-09 11:55:00,757.42,758.2,756.79,758.03,8808.0,755.9229,756.7014,755.2942,756.5317,8808.0
2025-05-09 12:00:00,758.02,758.76,756.23,756.23,12827.0,756.5217,757.2603,754.7353,754.7353,12827.0
2025-05-09 12:05:00,756.04,756.33,754.61,755.0,4857.0,754.5456,754.8351,753.1185,753.5077,4857.0
2025-05-09 12:10:00,755.17,755.75,753.75,753.99,9545.0,753.6774,754.2562,752.2602,752.4997,9545.0
2025-05-09 12:15:00,754.13,754.19,752.67,753.36,10209.0,752.6394,752.6993,751.1823,751.8709,10209.0
2025-05-09 12:20:00,753.58,754.46,753.34,753.52,7327.0,752.0905,752.9688,751.851,752.0306,7327.0
2025-05-09 12:25:00,753.68,754.01,752.97,753.18,10953.0,752.1903,752.5196,751.4817,751.6913,10953.0
2025-05-09 12:30:00,753.28,753.75,753.11,753.13,11778.0,751.7911,752.2602,751.6214,751.6414,11778.0
2025-05-09 12:35:00,753.12,754.23,752.7,752.7,7792.0,751.6314,752.7392,751.2122,751.2122,7792.0
2025-05-09 12:40:00,752.56,753.0,752.38,752.74,5440.0,751.0725,751.5116,750.8929,751.2522,5440.0
2025-05-09 12:45:00,752.74,752.74,750.9,751.4,9593.0,751.2522,751.2522,749.4158,749.9148,9593.0
2025-05-09 12:50:00,751.39,751.52,750.01,750.99,17960.0,749.9048,750.0346,748.5276,749.5056,17960.0
2025-05-09 12:55:00,751.46,751.47,749.3,750.38,12387.0,749.9747,749.9847,747.819,748.8968,12387.0
2025-05-09 13:00:00,750.04,750.5,749.8,750.04,10636.0,748.5575,749.0166,748.318,748.5575,10636.0
2025-05-09 13:05:00,750.19,750.19,748.53,748.58,13138.0,748.7072,748.7072,747.0505,747.1004,13138.0
2025-05-09 13:10:00,749.2,750.0,748.72,748.73,9579.0,747.7192,748.5176,747.2401,747.2501,9579.0
2025-05-09 13:15:00,748.66,748.7,748.05,748.32,14023.0,747.1802,747.2201,746.5714,746.8409,14023.0
2025-05-09 13:20:00,748.28,748.28,744.0,744.73,33455.0,746.801,746.801,742.5294,743.258,33455.0
2025-05-09 13:25:00,744.73,746.08,744.72,746.08,14611.0,743.258,744.6053,743.248,744.6053,14611.0
2025-05-09 13:30:00,745.68,746.4,744.8,745.76,15591.0,744.2061,744.9247,743.3278,744.286,15591.0
2025-05-09 13:35:00,745.85,747.13,745.76,746.34,21431.0,744.3758,745.6532,744.286,744.8648,21431.0
2025-05-09 13:40:00,746.34,746.99,745.73,746.82,14280.0,744.8648,745.5135,744.256,745.3439,14280.0
2025-05-09 13:45:00,746.82,746.9,745.95,746.25,9139.0,745.3439,745.4237,744.4756,744.775,9139.0
2025-05-09 13:50:00,745.96,746.5,744.28,745.01,12466.0,744.4856,745.0245,742.8089,743.5374,12466.0
2025-05-09 13:55:00,745.22,745.22,744.51,744.51,7348.0,743.747,743.747,743.0384,743.0384,7348.0
2025-05-09 14:00:00,744.53,745.71,744.51,744.89,12644.0,743.0584,744.2361,743.0384,743.4177,12644.0
2025-05-09 14:05:00,745.12,746.08,745.12,745.27,12534.0,743.6472,744.6053,743.6472,743.7969,12534.0
2025-05-09 14:10:00,745.05,745.95,744.99,745.82,13024.0,743.5774,744.4756,743.5175,744.3458,13024.0
2025-05-09 14:15:00,745.82,746.08,744.34,744.89,9217.0,744.3458,744.6053,742.8688,743.4177,9217.0
2025-05-09 14:20:00,745.09,745.38,744.25,744.45,11707.0,743.6173,743.9067,742.7789,742.9785,11707.0
2025-05-09 14:25:00,744.45,744.57,742.4,742.65,16961.0,742.9785,743.0983,740.9326,741.1821,16961.0
2025-05-09 14:30:00,742.4,744.27,742.32,744.04,13736.0,740.9326,742.7989,740.8528,742.5694,13736.0
2025-05-09 14:35:00,744.22,744.22,743.28,743.91,5032.0,742.749,742.749,741.8109,742.4396,5032.0
2025-05-09 14:40:00,743.99,743.99,743.23,743.56,19475.0,742.5195,742.5195,741.761,742.0903,19475.0
2025-05-09 14:45:00,743.82,744.1,743.46,743.74,14485.0,742.3498,742.6292,741.9905,742.2699,14485.0
2025-05-09 14:50:00,743.99,744.44,743.0,744.17,16275.0,742.5195,742.9686,741.5314,742.6991,16275.0
2025-05-09 14:55:00,744.22,745.19,744.17,744.75,16725.0,742.749,743.7171,742.6991,743.2779,16725.0
2025-05-09 15:00:00,744.82,746.29,744.71,744.99,25705.0,743.3478,744.8149,743.238,743.5175,25705.0
2025-05-09 15:05:00,745.03,745.93,744.89,745.43,30029.0,743.5574,744.4556,743.4177,743.9566,30029.0
2025-05-09 15:10:00,745.43,746.52,745.27,745.57,28731.0,743.9566,745.0445,743.7969,744.0963,28731.0
2025-05-09 15:15:00,745.61,746.26,744.53,744.89,14120.0,744.1362,744.785,743.0584,743.4177,14120.0
2025-05-09 15:20:00,744.89,745.12,743.16,743.66,10276.0,743.4177,743.6472,741.6911,742.1901,10276.0
2025-05-09 15:25:00,743.71,744.42,742.3,742.69,19738.0,742.24,742.9486,740.8328,741.222,19738.0
2025-05-09 15:30:00,742.85,743.0,741.0,742.37,15617.0,741.3817,741.5314,739.5354,740.9027,15617.0
2025-05-09 15:35:00,742.51,742.58,740.7,740.81,14057.0,741.0424,741.1122,739.236,739.3457,14057.0
2025-05-09 15:40:00,740.7,740.92,739.09,739.15,35945.0,739.236,739.4555,737.6291,737.689,35945.0
2025-05-09 15:45:00,739.15,739.28,738.02,739.14,37612.0,737.689,737.8188,736.5613,737.679,37612.0
2025-05-09 15:50:00,739.43,740.0,735.65,736.67,103978.0,737.9685,738.5373,734.1959,735.2139,103978.0
2025-05-09 15:55:00,736.66,736.74,733.0,734.27,247951.0,735.2039,735.2838,731.5512,732.8187,247951.0
2025-05-12 09:30:00,727.87,742.7,722.18,742.27,384174.0,726.4313,741.232,720.7526,740.8029,384174.0
2025-05-12 09:35:00,742.27,742.99,734.46,736.77,168343.0,740.8029,741.5214,733.0083,735.3137,168343.0
2025-05-12 09:40:00,736.97,741.58,734.07,735.01,109997.0,735.5133,740.1142,732.6191,733.5572,109997.0
2025-05-12 09:45:00,735.72,736.28,732.05,733.65,73331.0,734.2658,734.8247,730.6031,732.1999,73331.0
2025-05-12 09:50:00,735.0,735.11,729.13,730.54,95972.0,733.5472,733.657,727.6888,729.096,95972.0
2025-05-12 09:55:00,730.19,731.66,727.04,728.47,48655.0,728.7467,730.2138,725.603,727.0301,48655.0
2025-05-12 10:00:00,728.48,734.56,728.48,733.13,81779.0,727.0401,733.1081,727.0401,731.6809,81779.0
2025-05-12 10:05:00,733.13,734.47,724.24,724.36,68050.0,731.6809,733.0183,722.8085,722.9283,68050.0
2025-05-12 10:10:00,724.36,729.98,723.5,729.98,125245.0,722.9283,728.5371,722.07,728.5371,125245.0
2025-05-12 10:15:00,729.56,738.51,726.43,735.3,129405.0,728.118,737.0503,724.9942,733.8466,129405.0
2025-05-12 10:20:00,736.56,736.56,732.33,733.68,89112.0,735.1041,735.1041,730.8825,732.2298,89112.0
2025-05-12 10:25:00,733.23,735.63,731.89,733.33,74688.0,731.7807,734.176,730.4434,731.8805,74688.0
2025-05-12 10:30:00,733.86,734.0,730.95,732.72,70636.0,732.4095,732.5492,729.5052,731.2717,70636.0
2025-05-12 10:35:00,732.64,733.16,731.8,732.0,38067.0,731.1919,731.7109,730.3535,730.5531,38067.0
2025-05-12 10:40:00,732.13,736.16,731.76,736.11,45318.0,730.6829,734.7049,730.3136,734.655,45318.0
2025-05-12 10:45:00,735.63,744.0,735.35,742.7,155352.0,734.176,742.5294,733.8965,741.232,155352.0
2025-05-12 10:50:00,743.03,749.3,742.67,749.3,206276.0,741.5613,747.819,741.2021,747.819,206276.0
2025-05-12 10:55:00,749.36,752.0,746.2,748.09,149825.0,747.8788,750.5136,744.7251,746.6113,149825.0
2025-05-12 11:00:00,747.42,756.47,747.41,755.85,119127.0,745.9427,754.9748,745.9327,754.356,119127.0
2025-05-12 11:05:00,755.15,757.79,753.36,754.5,77720.0,753.6574,756.2922,751.8709,753.0087,77720.0
2025-05-12 11:10:00,754.79,756.98,754.4,756.74,85647.0,753.2981,755.4838,752.9089,755.2442,85647.0
2025-05-12 11:15:00,756.63,756.63,753.36,753.87,47222.0,755.1345,755.1345,751.8709,752.3799,47222.0
2025-05-12 11:20:00,753.87,754.12,749.43,750.73,62792.0,752.3799,752.6294,747.9487,749.2461,62792.0
2025-05-12 11:25:00,750.73,754.63,750.0,750.6,93041.0,749.2461,753.1384,748.5176,749.1164,93041.0
2025-05-12 11:30:00,750.12,751.64,748.11,750.12,24919.0,748.6373,750.1543,746.6313,748.6373,24919.0
2025-05-12 11:35:00,750.23,751.0,749.07,749.07,28608.0,748.7471,749.5156,747.5894,747.5894,28608.0
2025-05-12 11:40:00,749.45,750.43,748.69,750.0,18915.0,747.9687,748.9467,747.2102,748.5176,18915.0
2025-05-12 11:45:00,750.12,750.88,749.34,750.53,22905.0,748.6373,749.3958,747.8589,749.0465,22905.0
2025-05-12 11:50:00,750.43,751.18,749.34,750.07,35367.0,748.9467,749.6952,747.8589,748.5874,35367.0
2025-05-12 11:55:00,750.1,750.57,748.44,749.5,29329.0,748.6174,749.0864,746.9607,748.0186,29329.0
2025-05-12 12:00:00,748.98,753.5,746.15,752.62,34876.0,747.4996,752.0107,744.6752,751.1324,34876.0
2025-05-12 12:05:00,752.24,752.73,750.0,751.49,31420.0,750.7531,751.2422,748.5176,750.0046,31420.0
2025-05-12 12:10:00,750.2,752.53,750.2,752.39,28966.0,748.7172,751.0426,748.7172,750.9028,28966.0
2025-05-12 12:15:00,752.08,752.48,751.27,752.0,18135.0,750.5935,750.9927,749.7851,750.5136,18135.0
2025-05-12 12:20:00,752.0,752.82,751.44,752.82,28123.0,750.5136,751.332,749.9547,751.332,28123.0
2025-05-12 12:25:00,752.91,753.61,751.27,751.54,15892.0,751.4218,752.1204,749.7851,750.0545,15892.0
2025-05-12 12:30:00,751.54,752.5,750.83,751.86,15611.0,750.0545,751.0126,749.3459,750.3739,15611.0
2025-05-12 12:35:00,751.48,755.0,751.32,754.32,42151.0,749.9946,753.5077,749.835,752.829,42151.0
2025-05-12 12:40:00,754.61,759.3,754.53,759.26,75404.0,753.1185,757.7992,753.0386,757.7593,75404.0
2025-05-12 12:45:00,759.4,761.77,758.28,759.83,66044.0,757.899,760.2643,756.7812,758.3281,66044.0
2025-05-12 12:50:00,759.82,761.45,759.6,760.95,28757.0,758.3182,759.9449,758.0986,759.4459,28757.0
2025-05-12 12:55:00,760.62,761.0,759.6,759.88,25967.0,759.1166,759.4958,758.0986,758.378,25967.0
2025-05-12 13:00:00,760.15,760.15,758.77,759.7,19942.0,758.6475,758.6475,757.2702,758.1984,19942.0
2025-05-12 13:05:00,759.15,762.68,758.9,762.34,28177.0,757.6495,761.1725,757.4,760.8332,28177.0
2025-05-12 13:10:00,762.34,762.7,760.03,762.67,29935.0,760.8332,761.1925,758.5277,761.1625,29935.0
2025-05-12 13:15:00,762.67,762.97,761.36,762.56,23566.0,761.1625,761.4619,759.8551,761.0527,23566.0
2025-05-12 13:20:00,762.48,765.0,760.96,765.0,40997.0,760.9729,763.4879,759.4559,763.4879,40997.0
2025-05-12 13:25:00,764.89,765.33,762.69,762.78,40919.0,763.3781,763.8173,761.1825,761.2723,40919.0
2025-05-12 13:30:00,762.5,762.69,761.2,761.74,10634.0,760.9929,761.1825,759.6954,760.2344,10634.0
2025-05-12 13:35:00,761.74,762.46,760.84,761.89,27163.0,760.2344,760.9529,759.3361,760.3841,27163.0
2025-05-12 13:40:00,761.58,761.62,760.0,760.06,25022.0,760.0747,760.1146,758.4978,758.5577,25022.0
2025-05-12 13:45:00,760.2,761.35,759.5,760.05,23542.0,758.6974,759.8451,757.9988,758.5477,23542.0
2025-05-12 13:50:00,759.61,760.24,757.8,758.43,12652.0,758.1086,758.7373,756.3022,756.9309,12652.0
2025-05-12 13:55:00,758.87,759.0,756.27,756.65,26287.0,757.37,757.4998,754.7752,755.1544,26287.0
2025-05-12 14:00:00,756.65,757.94,755.0,757.57,30450.0,755.1544,756.4419,753.5077,756.0726,30450.0
2025-05-12 14:05:00,757.57,758.44,756.24,756.73,17754.0,756.0726,756.9409,754.7452,755.2343,17754.0
2025-05-12 14:10:00,756.59,756.94,754.14,755.69,27285.0,755.0945,755.4439,752.6494,754.1963,27285.0
2025-05-12 14:15:00,755.94,756.92,755.69,756.08,13374.0,754.4458,755.4239,754.1963,754.5856,13374.0
2025-05-12 14:20:00,756.13,756.21,754.54,755.5,15872.0,754.6355,754.7153,753.0486,754.0067,15872.0
2025-05-12 14:25:00,755.44,756.72,755.0,755.18,14492.0,753.9468,755.2243,753.5077,753.6873,14492.0
2025-05-12 14:30:00,755.21,756.38,754.39,756.37,27069.0,753.7173,754.885,752.8989,754.875,27069.0
2025-05-12 14:35:00,755.99,756.48,755.17,755.44,18607.0,754.4957,754.9848,753.6774,753.9468,18607.0
2025-05-12 14:40:00,755.75,756.84,755.43,756.19,21129.0,754.2562,755.3441,753.9368,754.6953,21129.0
2025-05-12 14:45:00,755.97,756.36,755.0,755.0,12663.0,754.4758,754.865,753.5077,753.5077,12663.0
2025-05-12 14:50:00,755.32,755.63,754.77,755.05,12513.0,753.8271,754.1364,753.2781,753.5576,12513.0
2025-05-12 14:55:00,755.13,755.46,753.61,754.0,21220.0,753.6374,753.9668,752.1204,752.5097,21220.0
2025-05-12 15:00:00,754.0,755.1,753.24,755.03,23677.0,752.5097,753.6075,751.7512,753.5376,23677.0
2025-05-12 15:05:00,755.37,756.51,754.66,756.38,34858.0,753.877,755.0147,753.1684,754.885,34858.0
2025-05-12 15:10:00,756.38,759.0,756.14,757.71,26459.0,754.885,757.4998,754.6454,756.2123,26459.0
2025-05-12 15:15:00,757.63,758.69,757.06,758.3,26163.0,756.1325,757.1904,755.5636,756.8012,26163.0
2025-05-12 15:20:00,758.45,759.28,757.52,758.06,64839.0,756.9509,757.7792,756.0227,756.5616,64839.0
2025-05-12 15:25:00,758.06,758.49,756.73,757.98,42653.0,756.5616,756.9908,755.2343,756.4818,42653.0
2025-05-12 15:30:00,757.02,757.04,753.35,754.5,54124.0,755.5237,755.5437,751.861,753.0087,54124.0
2025-05-12 15:35:00,755.06,756.91,754.25,756.6,35149.0,753.5676,755.4139,752.7592,755.1045,35149.0
2025-05-12 15:40:00,756.27,757.47,755.29,755.29,17876.0,754.7752,755.9728,753.7971,753.7971,17876.0
2025-05-12 15:45:00,755.27,755.88,753.71,755.54,39703.0,753.7772,754.3859,752.2202,754.0466,39703.0
2025-05-12 15:50:00,755.21,755.8,753.66,754.58,45367.0,753.7173,754.3061,752.1703,753.0885,45367.0
2025-05-12 15:55:00,754.33,756.35,753.67,755.75,163657.0,752.839,754.855,752.1803,754.2562,163657.0
2025-05-13 09:30:00,755.55,756.21,748.21,750.45,131056.0,754.0566,754.7153,746.7311,748.9667,131056.0
2025-05-13 09:35:00,750.45,750.45,742.38,743.0,60928.0,748.9667,748.9667,740.9126,741.5314,60928.0
2025-05-13 09:40:00,743.2,749.64,740.85,749.64,44689.0,741.731,748.1583,739.3857,748.1583,44689.0
2025-05-13 09:45:00,751.18,752.61,748.95,751.26,31326.0,749.6952,751.1224,747.4696,749.7751,31326.0
2025-05-13 09:50:00,751.26,754.88,750.8,754.51,31325.0,749.7751,753.3879,749.316,753.0187,31325.0
2025-05-13 09:55:00,755.25,759.5,754.97,757.35,50444.0,753.7572,757.9988,753.4777,755.853,50444.0
2025-05-13 10:00:00,757.35,757.35,754.18,756.44,43454.0,755.853,755.853,752.6893,754.9448,43454.0
2025-05-13 10:05:00,756.21,757.59,755.34,757.34,41537.0,754.7153,756.0926,753.847,755.8431,41537.0
2025-05-13 10:10:00,757.46,759.18,756.08,757.86,66803.0,755.9628,757.6794,754.5856,756.362,66803.0
2025-05-13 10:15:00,757.41,757.78,756.25,756.85,21662.0,755.9129,756.2822,754.7552,755.354,21662.0
2025-05-13 10:20:00,757.06,757.09,752.93,752.97,34758.0,755.5636,755.5936,751.4418,751.4817,34758.0
2025-05-13 10:25:00,752.37,754.36,751.41,752.17,43827.0,750.8829,752.869,749.9248,750.6833,43827.0
2025-05-13 10:30:00,752.29,752.94,749.14,750.27,36266.0,750.803,751.4518,747.6593,748.787,36266.0
2025-05-13 10:35:00,750.27,751.5,749.16,750.23,39650.0,748.787,750.0146,747.6792,748.7471,39650.0
2025-05-13 10:40:00,750.04,750.25,747.6,748.29,25275.0,748.5575,748.7671,746.1223,746.811,25275.0
2025-05-13 10:45:00,748.74,752.56,748.58,750.74,28928.0,747.2601,751.0725,747.1004,749.2561,28928.0
2025-05-13 10:50:00,750.79,752.16,749.77,750.65,18363.0,749.306,750.6733,748.288,749.1663,18363.0
2025-05-13 10:55:00,750.5,751.44,749.0,749.0,15182.0,749.0166,749.9547,747.5195,747.5195,15182.0
2025-05-13 11:00:00,748.97,752.67,748.86,752.22,28819.0,747.4896,751.1823,747.3798,750.7332,28819.0
2025-05-13 11:05:00,752.39,753.22,751.06,751.89,24363.0,750.9028,751.7312,749.5755,750.4038,24363.0
2025-05-13 11:10:00,752.25,752.97,750.0,750.76,24258.0,750.7631,751.4817,748.5176,749.2761,24258.0
2025-05-13 11:15:00,750.76,752.08,750.21,750.76,15962.0,749.2761,750.5935,748.7272,749.2761,15962.0
2025-05-13 11:20:00,751.38,751.58,750.54,751.16,18468.0,749.8948,750.0944,749.0565,749.6753,18468.0
2025-05-13 11:25:00,751.16,752.0,749.33,750.16,28932.0,749.6753,750.5136,747.8489,748.6773,28932.0
2025-05-13 11:30:00,750.11,751.0,749.83,750.62,23722.0,748.6274,749.5156,748.3479,749.1363,23722.0
2025-05-13 11:35:00,750.25,750.89,749.14,749.72,9930.0,748.7671,749.4058,747.6593,748.2381,9930.0
2025-05-13 11:40:00,749.81,750.06,748.57,748.8,15477.0,748.3279,748.5775,747.0904,747.3199,15477.0
2025-05-13 11:45:00,748.57,750.28,748.0,748.82,13877.0,747.0904,748.797,746.5215,747.3399,13877.0
2025-05-13 11:50:00,748.45,748.77,746.19,746.7,17796.0,746.9706,747.29,744.7151,745.2241,17796.0
2025-05-13 11:55:00,746.44,747.77,746.35,747.13,20145.0,744.9646,746.292,744.8748,745.6532,20145.0
2025-05-13 12:00:00,747.13,747.41,745.6,746.15,41674.0,745.6532,745.9327,744.1263,744.6752,41674.0
2025-05-13 12:05:00,746.23,746.58,745.76,746.47,25447.0,744.755,745.1043,744.286,744.9945,25447.0
2025-05-13 12:10:00,746.31,747.94,746.31,747.34,25267.0,744.8349,746.4616,744.8349,745.8628,25267.0
2025-05-13 12:15:00,747.3,747.6,745.22,745.58,21737.0,745.8229,746.1223,743.747,744.1063,21737.0
2025-05-13 12:20:00,745.29,747.29,744.5,746.81,27551.0,743.8169,745.8129,743.0284,745.3339,27551.0
2025-05-13 12:25:00,746.56,747.23,746.0,746.95,34267.0,745.0844,745.753,744.5255,745.4736,34267.0
2025-05-13 12:30:00,747.0,747.77,746.45,747.47,43308.0,745.5235,746.292,744.9746,745.9926,43308.0
2025-05-13 12:35:00,747.56,747.56,746.51,746.75,8749.0,746.0824,746.0824,745.0345,745.274,8749.0
2025-05-13 12:40:00,747.04,747.05,745.75,746.35,23088.0,745.5634,745.5734,744.276,744.8748,23088.0
2025-05-13 12:45:00,746.35,747.58,746.25,747.06,30506.0,744.8748,746.1024,744.775,745.5834,30506.0
2025-05-13 12:50:00,747.06,748.46,746.85,747.32,15402.0,745.5834,746.9806,745.3738,745.8429,15402.0
2025-05-13 12:55:00,747.38,748.52,747.05,748.28,20921.0,745.9028,747.0405,745.5734,746.801,20921.0
2025-05-13 13:00:00,748.04,748.6,746.39,746.95,11251.0,746.5614,747.1203,744.9147,745.4736,11251.0
2025-05-13 13:05:00,746.63,746.99,746.1,746.35,7713.0,745.1542,745.5135,744.6253,744.8748,7713.0
2025-05-13 13:10:00,746.54,746.66,745.34,745.75,14197.0,745.0644,745.1842,743.8668,744.276,14197.0
2025-05-13 13:15:00,745.71,746.75,745.34,746.59,21665.0,744.2361,745.274,743.8668,745.1143,21665.0
2025-05-13 13:20:00,746.59,747.59,746.39,747.45,39457.0,745.1143,746.1123,744.9147,745.9726,39457.0
2025-05-13 13:25:00,747.45,747.63,746.35,746.83,7312.0,745.9726,746.1523,744.8748,745.3538,7312.0
2025-05-13 13:30:00,746.66,747.7,746.3,746.69,49397.0,745.1842,746.2221,744.8249,745.2141,49397.0
2025-05-13 13:35:00,746.55,747.22,745.61,746.06,7942.0,745.0744,745.7431,744.1362,744.5854,7942.0
2025-05-13 13:40:00,746.17,749.3,745.95,749.0,18922.0,744.6951,747.819,744.4756,747.5195,18922.0
2025-05-13 13:45:00,748.72,751.14,748.0,749.86,13071.0,747.2401,749.6553,746.5215,748.3778,13071.0
2025-05-13 13:50:00,750.36,750.45,749.31,749.91,16550.0,748.8769,748.9667,747.8289,748.4277,16550.0
2025-05-13 13:55:00,749.92,750.31,748.58,748.58,18406.0,748.4377,748.827,747.1004,747.1004,18406.0
2025-05-13 14:00:00,748.83,750.28,748.81,749.69,5971.0,747.3499,748.797,747.3299,748.2082,5971.0
2025-05-13 14:05:00,749.55,749.88,749.07,749.1,7009.0,748.0685,748.3978,747.5894,747.6194,7009.0
2025-05-13 14:10:00,749.32,750.33,749.13,749.7,16330.0,747.8389,748.8469,747.6493,748.2182,16330.0
2025-05-13 14:15:00,749.41,750.3,749.18,749.18,13937.0,747.9287,748.817,747.6992,747.6992,13937.0
2025-05-13 14:20:00,749.25,749.39,748.41,749.38,6855.0,747.7691,747.9088,746.9307,747.8988,6855.0
2025-05-13 14:25:00,749.75,750.44,748.97,749.79,11914.0,748.2681,748.9567,747.4896,748.308,11914.0
2025-05-13 14:30:00,749.54,749.54,748.32,749.5,11283.0,748.0585,748.0585,746.8409,748.0186,11283.0
2025-05-13 14:35:00,749.17,750.32,749.17,749.67,12751.0,747.6892,748.8369,747.6892,748.1882,12751.0
2025-05-13 14:40:00,749.99,750.03,748.59,748.6,7963.0,748.5076,748.5475,747.1104,747.1203,7963.0
2025-05-13 14:45:00,748.6,748.81,748.24,748.24,8590.0,747.1203,747.3299,746.7611,746.7611,8590.0
2025-05-13 14:50:00,748.57,749.95,748.27,748.67,9468.0,747.0904,748.4677,746.791,747.1902,9468.0
2025-05-13 14:55:00,748.35,749.97,748.09,749.52,11061.0,746.8708,748.4876,746.6113,748.0385,11061.0
2025-05-13 15:00:00,749.52,750.4,749.15,749.47,15162.0,748.0385,748.9168,747.6693,747.9886,15162.0
2025-05-13 15:05:00,749.53,750.59,749.33,749.33,14534.0,748.0485,749.1064,747.8489,747.8489,14534.0
2025-05-13 15:10:00,749.34,750.98,749.34,750.44,23522.0,747.8589,749.4956,747.8589,748.9567,23522.0
2025-05-13 15:15:00,750.4,750.6,749.41,749.68,15650.0,748.9168,749.1164,747.9287,748.1982,15650.0
2025-05-13 15:20:00,749.36,749.75,748.21,749.61,18731.0,747.8788,748.2681,746.7311,748.1283,18731.0
2025-05-13 15:25:00,749.65,750.23,749.35,749.35,14560.0,748.1683,748.7471,747.8689,747.8689,14560.0
2025-05-13 15:30:00,749.39,750.5,749.39,749.69,27213.0,747.9088,749.0166,747.9088,748.2082,27213.0
2025-05-13 15:35:00,749.44,750.33,749.23,749.74,26262.0,747.9587,748.8469,747.7491,748.2581,26262.0
2025-05-13 15:40:00,749.89,749.9,748.17,748.4,20966.0,748.4078,748.4178,746.6912,746.9207,20966.0
2025-05-13 15:45:00,748.43,748.54,747.41,747.75,31724.0,746.9507,747.0605,745.9327,746.272,31724.0
2025-05-13 15:50:00,748.0,748.11,746.72,747.74,47894.0,746.5215,746.6313,745.2441,746.262,47894.0
2025-05-13 15:55:00,747.64,748.34,745.75,745.76,143990.0,746.1622,746.8609,744.276,744.286,143990.0
2025-05-14 09:30:00,749.24,757.48,748.0,755.72,130830.0,747.7591,755.9828,746.5215,754.2263,130830.0
2025-05-14 09:35:00,755.68,759.5,754.58,754.92,66451.0,754.1863,757.9988,753.0885,753.4278,66451.0
2025-05-14 09:40:00,754.92,755.76,751.0,753.63,88925.0,753.4278,754.2662,749.5156,752.1404,88925.0
2025-05-14 09:45:00,753.63,754.44,750.42,751.59,79419.0,752.1404,752.9488,748.9367,750.1044,79419.0
2025-05-14 09:50:00,751.6,752.81,749.2,750.86,117499.0,750.1144,751.322,747.7192,749.3759,117499.0
2025-05-14 09:55:00,749.84,754.74,749.83,754.74,55704.0,748.3579,753.2482,748.3479,753.2482,55704.0
2025-05-14 10:00:00,754.63,755.65,753.66,754.0,42023.0,753.1384,754.1564,752.1703,752.5097,42023.0
2025-05-14 10:05:00,753.89,754.5,749.33,749.34,36592.0,752.3999,753.0087,747.8489,747.8589,36592.0
2025-05-14 10:10:00,749.97,750.09,747.57,747.91,14322.0,748.4876,748.6074,746.0924,746.4317,14322.0
2025-05-14 10:15:00,747.5,747.5,743.78,743.79,32378.0,746.0225,746.0225,742.3099,742.3198,32378.0
2025-05-14 10:20:00,743.29,743.71,740.93,741.2,50139.0,741.8208,742.24,739.4655,739.735,50139.0
2025-05-14 10:25:00,741.13,742.06,740.41,741.02,21671.0,739.6651,740.5933,738.9465,739.5553,21671.0
2025-05-14 10:30:00,741.2,742.18,736.06,736.07,38139.0,739.735,740.713,734.6051,734.6151,38139.0
2025-05-14 10:35:00,736.02,737.17,735.41,736.61,34213.0,734.5652,735.7129,733.9564,735.154,34213.0
2025-05-14 10:40:00,736.11,736.46,730.8,730.8,55543.0,734.655,735.0043,729.3555,729.3555,55543.0
2025-05-14 10:45:00,730.92,731.14,727.78,729.0,87825.0,729.4753,729.6948,726.3415,727.5591,87825.0
2025-05-14 10:50:00,729.01,732.39,729.0,730.24,65170.0,727.5691,730.9424,727.5591,728.7966,65170.0
2025-05-14 10:55:00,730.12,731.74,729.1,731.19,31351.0,728.6769,730.2937,727.6589,729.7448,31351.0
2025-05-14 11:00:00,731.23,731.75,729.02,729.19,24972.0,729.7847,730.3036,727.579,727.7487,24972.0
2025-05-14 11:05:00,729.52,729.57,725.0,726.16,69672.0,728.0781,728.128,723.567,724.7247,69672.0
2025-05-14 11:10:00,726.16,730.32,725.88,727.75,40249.0,724.7247,728.8765,724.4452,726.3116,40249.0
2025-05-14 11:15:00,727.75,727.76,725.06,726.95,51337.0,726.3116,726.3215,723.6269,725.5131,51337.0
2025-05-14 11:20:00,727.08,727.8,724.09,724.49,55690.0,725.6429,726.3615,722.6588,723.058,55690.0
2025-05-14 11:25:00,724.41,727.7,724.4,725.72,36383.0,722.9782,726.2616,722.9682,724.2856,36383.0
2025-05-14 11:30:00,726.02,726.78,725.01,725.1,19599.0,724.585,725.3435,723.577,723.6668,19599.0
2025-05-14 11:35:00,725.43,726.5,724.26,725.96,21515.0,723.9961,725.064,722.8284,724.5251,21515.0
2025-05-14 11:40:00,726.17,726.74,725.13,725.23,27498.0,724.7347,725.3035,723.6967,723.7965,27498.0
2025-05-14 11:45:00,725.43,727.57,725.43,726.01,28603.0,723.9961,726.1319,723.9961,724.575,28603.0
2025-05-14 11:50:00,725.99,726.33,725.25,725.96,33470.0,724.555,724.8944,723.8165,724.5251,33470.0
2025-05-14 11:55:00,726.27,726.88,725.7,726.62,26796.0,724.8345,725.4433,724.2656,725.1838,26796.0
2025-05-14 12:00:00,726.61,726.87,725.04,725.04,42781.0,725.1738,725.4333,723.6069,723.6069,42781.0
2025-05-14 12:05:00,725.36,726.14,724.0,724.0,26576.0,723.9263,724.7047,722.569,722.569,26576.0
2025-05-14 12:10:00,724.08,724.86,721.58,722.59,37218.0,722.6488,723.4273,720.1537,721.1617,37218.0
2025-05-14 12:15:00,722.51,723.35,721.42,722.43,46957.0,721.0819,721.9202,719.9941,721.0021,46957.0
2025-05-14 12:20:00,722.52,724.49,722.19,723.52,28953.0,721.0919,723.058,720.7625,722.0899,28953.0
2025-05-14 12:25:00,723.49,724.56,723.49,723.7,19191.0,722.06,723.1279,722.06,722.2696,19191.0
2025-05-14 12:30:00,723.88,723.88,722.81,722.83,16102.0,722.4492,722.4492,721.3813,721.4013,16102.0
2025-05-14 12:35:00,722.83,722.86,721.11,721.5,17309.0,721.4013,721.4312,719.6847,720.0739,17309.0
2025-05-14 12:40:00,721.64,721.7,718.48,718.86,48160.0,720.2136,720.2735,717.0599,717.4391,48160.0
2025-05-14 12:45:00,718.93,720.0,717.81,717.88,36111.0,717.509,718.5769,716.3912,716.4611,36111.0
2025-05-14 12:50:00,718.06,720.5,717.84,720.19,39210.0,716.6407,719.0759,716.4211,718.7665,39210.0
2025-05-14 12:55:00,720.34,720.65,719.93,720.47,31405.0,718.9162,719.2256,718.507,719.0459,31405.0
2025-05-14 13:00:00,720.49,720.52,719.05,719.37,17201.0,719.0659,719.0958,717.6287,717.9481,17201.0
2025-05-14 13:05:00,719.28,719.49,717.82,718.4,25767.0,717.8583,718.0679,716.4012,716.98,25767.0
2025-05-14 13:10:00,718.54,720.25,718.22,719.61,21081.0,717.1198,718.8264,716.8004,718.1876,21081.0
2025-05-14 13:15:00,719.55,720.4,718.18,719.03,15883.0,718.1278,718.9761,716.7605,717.6088,15883.0
2025-05-14 13:20:00,718.6,718.84,717.14,717.41,13014.0,717.1796,717.4192,715.7225,715.992,13014.0
2025-05-14 13:25:00,717.41,718.83,716.18,716.26,145387.0,715.992,717.4092,714.7644,714.8443,145387.0
2025-05-14 13:30:00,716.13,717.0,714.2,716.52,71161.0,714.7145,715.5828,712.7883,715.1037,71161.0
2025-05-14 13:35:00,716.9,717.81,716.06,717.17,35347.0,715.483,716.3912,714.6447,715.7525,35347.0
2025-05-14 13:40:00,717.12,717.7,716.0,716.12,28868.0,715.7026,716.2814,714.5848,714.7045,28868.0
2025-05-14 13:45:00,715.99,717.05,715.43,716.82,14881.0,714.5748,715.6327,714.0159,715.4032,14881.0
2025-05-14 13:50:00,716.51,717.74,716.13,716.83,28318.0,715.0938,716.3213,714.7145,715.4131,28318.0
2025-05-14 13:55:00,716.99,717.38,716.53,716.66,14955.0,715.5728,715.962,715.1137,715.2435,14955.0
2025-05-14 14:00:00,716.53,717.07,715.36,715.63,32946.0,715.1137,715.6527,713.946,714.2155,32946.0
2025-05-14 14:05:00,715.73,717.29,715.72,717.25,23113.0,714.3153,715.8722,714.3053,715.8323,23113.0
2025-05-14 14:10:00,717.14,717.77,716.9,717.5,27613.0,715.7225,716.3513,715.483,716.0818,27613.0
2025-05-14 14:15:00,717.64,717.8,716.12,717.29,20845.0,716.2215,716.3812,714.7045,715.8722,20845.0
2025-05-14 14:20:00,717.08,717.43,716.34,717.25,11036.0,715.6626,716.0119,714.9241,715.8323,11036.0
2025-05-14 14:25:00,717.07,717.33,716.24,716.75,24171.0,715.6527,715.9121,714.8243,715.3333,24171.0
2025-05-14 14:30:00,716.88,720.0,716.69,719.51,79654.0,715.463,718.5769,715.2734,718.0878,79654.0
2025-05-14 14:35:00,719.49,720.4,718.8,719.92,39405.0,718.0679,718.9761,717.3792,718.497,39405.0
2025-05-14 14:40:00,720.1,722.99,719.59,721.99,24731.0,718.6767,721.561,718.1677,720.5629,24731.0
2025-05-14 14:45:00,722.03,723.84,721.88,722.94,20607.0,720.6029,722.4093,720.4532,721.5111,20607.0
2025-05-14 14:50:00,722.79,724.95,722.45,724.95,28007.0,721.3614,723.5171,721.022,723.5171,28007.0
2025-05-14 14:55:00,724.68,725.62,724.11,725.18,23797.0,723.2476,724.1858,722.6787,723.7466,23797.0
2025-05-14 15:00:00,724.79,724.79,722.21,723.85,20425.0,723.3574,723.3574,720.7825,722.4193,20425.0
2025-05-14 15:05:00,723.82,725.11,723.43,723.58,50381.0,722.3893,723.6768,722.0001,722.1498,50381.0
2025-05-14 15:10:00,723.55,724.74,722.22,722.52,66918.0,722.1199,723.3075,720.7925,721.0919,66918.0
2025-05-14 15:15:00,722.52,722.99,721.05,721.61,27552.0,721.0919,721.561,719.6248,720.1837,27552.0
2025-05-14 15:20:00,721.73,721.82,719.24,720.62,63954.0,720.3034,720.3933,717.8184,719.1956,63954.0
2025-05-14 15:25:00,720.97,721.98,720.72,721.27,194779.0,719.545,720.553,719.2954,719.8444,194779.0
2025-05-14 15:30:00,721.02,721.72,719.22,719.69,30444.0,719.5949,720.2935,717.7984,718.2675,30444.0
2025-05-14 15:35:00,719.62,719.9,716.0,716.0,67349.0,718.1976,718.4771,714.5848,714.5848,67349.0
2025-05-14 15:40:00,716.14,717.29,714.04,714.1,96315.0,714.7245,715.8722,712.6286,712.6885,96315.0
2025-05-14 15:45:00,714.28,717.64,714.14,717.36,47402.0,712.8682,716.2215,712.7285,715.9421,47402.0
2025-05-14 15:50:00,717.7,718.53,715.66,715.66,98662.0,716.2814,717.1098,714.2454,714.2454,98662.0
2025-05-14 15:55:00,715.81,716.17,714.03,715.48,317990.0,714.3952,714.7544,712.6187,714.0658,317990.0
2025-05-15 09:30:00,725.7,727.0,722.08,725.9,134024.0,724.2656,725.563,720.6528,724.4652,134024.0
2025-05-15 09:35:00,726.43,726.5,721.42,721.56,54058.0,724.9942,725.064,719.9941,720.1338,54058.0
2025-05-15 09:40:00,722.0,722.57,717.3,718.35,39058.0,720.5729,721.1418,715.8822,716.9301,39058.0
2025-05-15 09:45:00,718.65,719.25,713.99,715.4,38243.0,717.2295,717.8284,712.5787,713.986,38243.0
2025-05-15 09:50:00,716.1,722.2,715.68,721.69,62473.0,714.6846,720.7725,714.2654,720.2635,62473.0
2025-05-15 09:55:00,721.74,724.5,721.08,723.69,28303.0,720.3134,723.068,719.6547,722.2596,28303.0
2025-05-15 10:00:00,723.02,725.25,722.56,723.3,47306.0,721.5909,723.8165,721.1318,721.8703,47306.0
2025-05-15 10:05:00,723.17,723.64,717.99,718.41,31018.0,721.7406,722.2097,716.5708,716.99,31018.0
2025-05-15 10:10:00,718.37,720.18,717.1,719.72,30467.0,716.9501,718.7565,715.6826,718.2974,30467.0
2025-05-15 10:15:00,720.18,720.52,717.24,718.47,41696.0,718.7565,719.0958,715.8223,717.0499,41696.0
2025-05-15 10:20:00,718.49,719.82,717.15,717.42,22507.0,717.0699,718.3972,715.7325,716.002,22507.0
2025-05-15 10:25:00,717.59,719.86,717.32,717.42,22465.0,716.1716,718.4371,715.9022,716.002,22465.0
2025-05-15 10:30:00,717.41,717.96,714.0,714.0,45381.0,715.992,716.5409,712.5887,712.5887,45381.0
2025-05-15 10:35:00,714.6,715.07,713.37,714.5,35952.0,713.1875,713.6566,711.96,713.0877,35952.0
2025-05-15 10:40:00,714.66,715.62,713.41,715.01,34139.0,713.2474,714.2055,711.9999,713.5967,34139.0
2025-05-15 10:45:00,715.01,715.01,712.21,713.61,27737.0,713.5967,713.5967,710.8023,712.1995,27737.0
2025-05-15 10:50:00,713.5,714.56,712.37,713.5,31308.0,712.0897,713.1476,710.962,712.0897,31308.0
2025-05-15 10:55:00,713.15,714.27,712.83,713.5,24366.0,711.7404,712.8582,711.421,712.0897,24366.0
2025-05-15 11:00:00,713.71,714.74,713.0,714.1,30426.0,712.2993,713.3273,711.5907,712.6885,30426.0
2025-05-15 11:05:00,713.76,714.86,713.38,713.63,39140.0,712.3492,713.447,711.97,712.2195,39140.0
2025-05-15 11:10:00,713.71,718.91,713.39,717.88,39616.0,712.2993,717.489,711.9799,716.4611,39616.0
2025-05-15 11:15:00,717.88,721.18,717.41,720.2,29984.0,716.4611,719.7545,715.992,718.7765,29984.0
2025-05-15 11:20:00,720.13,722.35,719.78,721.13,22107.0,718.7066,720.9222,718.3573,719.7046,22107.0
2025-05-15 11:25:00,721.17,721.5,719.37,720.49,29187.0,719.7446,720.0739,717.9481,719.0659,29187.0
2025-05-15 11:30:00,720.49,721.0,719.14,719.69,23509.0,719.0659,719.5749,717.7186,718.2675,23509.0
2025-05-15 11:35:00,719.45,720.54,718.35,718.64,47367.0,718.028,719.1158,716.9301,717.2196,47367.0
2025-05-15 11:40:00,719.1,721.12,718.43,720.69,28809.0,717.6786,719.6947,717.01,719.2655,28809.0
2025-05-15 11:45:00,720.71,721.04,720.02,720.64,15977.0,719.2855,719.6148,718.5968,719.2156,15977.0
2025-05-15 11:50:00,720.55,720.8,719.34,720.58,24266.0,719.1258,719.3753,717.9182,719.1557,24266.0
2025-05-15 11:55:00,720.16,726.98,720.16,726.2,62585.0,718.7366,725.5431,718.7366,724.7646,62585.0
2025-05-15 12:00:00,726.25,729.29,725.26,728.8,56610.0,724.8145,727.8485,723.8265,727.3595,56610.0
2025-05-15 12:05:00,729.0,730.99,728.28,729.61,40447.0,727.5591,729.5451,726.8405,728.1679,40447.0
2025-05-15 12:10:00,729.46,730.09,728.58,729.33,29271.0,728.0182,728.6469,727.1399,727.8884,29271.0
2025-05-15 12:15:00,729.31,730.0,728.29,728.83,33828.0,727.8685,728.5571,726.8505,727.3894,33828.0
2025-05-15 12:20:00,729.02,729.99,728.32,729.57,21756.0,727.579,728.5471,726.8804,728.128,21756.0
2025-05-15 12:25:00,729.79,731.98,728.79,730.08,26067.0,728.3475,730.5332,727.3495,728.6369,26067.0
2025-05-15 12:30:00,729.85,731.47,729.66,731.1,33682.0,728.4074,730.0242,728.2178,729.6549,33682.0
2025-05-15 12:35:00,731.12,732.92,730.39,732.25,17905.0,729.6749,731.4713,728.9463,730.8027,17905.0
2025-05-15 12:40:00,732.16,733.49,732.16,732.64,22346.0,730.7128,732.0402,730.7128,731.1919,22346.0
2025-05-15 12:45:00,732.64,733.5,730.82,731.12,32286.0,731.1919,732.0502,729.3755,729.6749,32286.0
2025-05-15 12:50:00,731.47,731.47,729.89,730.67,23827.0,730.0242,730.0242,728.4473,729.2258,23827.0
2025-05-15 12:55:00,730.7,732.49,728.84,732.38,32868.0,729.2557,731.0422,727.3994,730.9324,32868.0
2025-05-15 13:00:00,732.37,734.45,731.87,734.25,24825.0,730.9224,732.9983,730.4234,732.7987,24825.0
2025-05-15 13:05:00,734.25,734.39,733.35,733.43,13745.0,732.7987,732.9384,731.9005,731.9803,13745.0
2025-05-15 13:10:00,733.49,734.3,732.5,734.3,26001.0,732.0402,732.8486,731.0522,732.8486,26001.0
2025-05-15 13:15:00,733.81,735.23,733.81,734.75,19547.0,732.3596,733.7768,732.3596,733.2977,19547.0
2025-05-15 13:20:00,734.47,736.08,734.29,735.29,12496.0,733.0183,734.6251,732.8386,733.8366,12496.0
2025-05-15 13:25:00,735.0,736.69,734.08,735.4,41683.0,733.5472,735.2339,732.629,733.9464,41683.0
2025-05-15 13:30:00,735.49,735.74,733.7,734.1,22214.0,734.0363,734.2858,732.2498,732.649,22214.0
2025-05-15 13:35:00,734.1,734.66,732.97,733.83,32166.0,732.649,733.2079,731.5212,732.3795,32166.0
2025-05-15 13:40:00,733.84,734.23,732.63,733.88,16327.0,732.3895,732.7787,731.1819,732.4294,16327.0
2025-05-15 13:45:00,733.88,734.03,732.42,732.71,24946.0,732.4294,732.5791,730.9723,731.2617,24946.0
2025-05-15 13:50:00,732.74,733.57,732.36,732.45,23530.0,731.2917,732.12,730.9124,731.0023,23530.0
2025-05-15 13:55:00,732.52,733.25,732.0,732.45,16497.0,731.0721,731.8007,730.5531,731.0023,16497.0
2025-05-15 14:00:00,732.45,733.19,731.29,731.64,19760.0,731.0023,731.7408,729.8446,730.1939,19760.0
2025-05-15 14:05:00,731.65,733.25,731.31,732.72,18688.0,730.2038,731.8007,729.8645,731.2717,18688.0
2025-05-15 14:10:00,732.93,733.64,732.44,733.64,21694.0,731.4813,732.1899,730.9923,732.1899,21694.0
2025-05-15 14:15:00,733.66,734.73,733.2,734.1,18599.0,732.2099,733.2778,731.7508,732.649,18599.0
2025-05-15 14:20:00,734.08,735.88,733.2,735.11,25327.0,732.629,734.4255,731.7508,733.657,25327.0
2025-05-15 14:25:00,735.18,735.79,734.24,734.57,14369.0,733.7269,734.3357,732.7887,733.1181,14369.0
2025-05-15 14:30:00,734.59,736.99,734.56,736.49,47865.0,733.138,735.5333,733.1081,735.0343,47865.0
2025-05-15 14:35:00,736.58,737.79,736.58,737.52,19173.0,735.1241,736.3317,735.1241,736.0622,19173.0
2025-05-15 14:40:00,737.7,738.68,736.93,737.86,20646.0,736.2419,737.2199,735.4734,736.4016,20646.0
2025-05-15 14:45:00,737.71,738.27,736.97,737.16,14792.0,736.2519,736.8108,735.5133,735.703,14792.0
2025-05-15 14:50:00,737.28,737.55,736.0,736.85,18203.0,735.8227,736.0922,734.5452,735.3936,18203.0
2025-05-15 14:55:00,736.58,737.5,736.39,737.15,10930.0,735.1241,736.0423,734.9345,735.693,10930.0
2025-05-15 15:00:00,737.27,737.27,735.37,735.73,14631.0,735.8127,735.8127,733.9165,734.2758,14631.0
2025-05-15 15:05:00,735.7,735.99,734.39,734.95,13046.0,734.2458,734.5353,732.9384,733.4973,13046.0
2025-05-15 15:10:00,735.02,736.12,735.02,735.97,22257.0,733.5672,734.665,733.5672,734.5153,22257.0
2025-05-15 15:15:00,735.82,738.0,735.62,738.0,25869.0,734.3656,736.5413,734.166,736.5413,25869.0
2025-05-15 15:20:00,738.0,738.04,736.46,737.58,24036.0,736.5413,736.5812,735.0043,736.1221,24036.0
2025-05-15 15:25:00,737.35,737.51,735.94,736.73,22884.0,735.8926,736.0523,734.4854,735.2738,22884.0
2025-05-15 15:30:00,736.73,738.0,736.71,737.29,18861.0,735.2738,736.5413,735.2538,735.8327,18861.0
2025-05-15 15:35:00,737.31,737.77,736.89,736.98,15663.0,735.8527,736.3117,735.4335,735.5233,15663.0
2025-05-15 15:40:00,736.89,737.28,735.0,735.88,31417.0,735.4335,735.8227,733.5472,734.4255,31417.0
2025-05-15 15:45:00,735.85,736.44,735.19,735.19,25449.0,734.3955,734.9844,733.7368,733.7368,25449.0
2025-05-15 15:50:00,735.46,736.22,732.29,732.62,41310.0,734.0063,734.7648,730.8426,731.1719,41310.0
2025-05-15 15:55:00,732.63,734.12,731.66,733.42,166495.0,731.1819,732.669,730.2138,731.9703,166495.0
2025-05-16 09:30:00,740.0,744.0,738.0,741.49,293413.0,740.0,744.0,738.0,741.49,293413.0
2025-05-16 09:35:00,741.22,745.27,739.92,744.3,64616.0,741.22,745.27,739.92,744.3,64616.0
2025-05-16 09:40:00,744.05,748.5,744.05,748.49,80717.0,744.05,748.5,744.05,748.49,80717.0
2025-05-16 09:45:00,748.5,751.69,747.89,751.59,85317.0,748.5,751.69,747.89,751.59,85317.0
2025-05-16 09:50:00,751.59,751.95,748.61,751.14,87899.0,751.59,751.95,748.61,751.14,87899.0
2025-05-16 09:55:00,751.19,751.89,748.21,751.89,53443.0,751.19,751.89,748.21,751.89,53443.0
2025-05-16 10:00:00,750.76,751.75,750.0,751.56,33949.0,750.76,751.75,750.0,751.56,33949.0
2025-05-16 10:05:00,751.58,751.93,750.0,750.98,35645.0,751.58,751.93,750.0,750.98,35645.0
2025-05-16 10:10:00,750.98,750.98,746.15,747.44,43565.0,750.98,750.98,746.15,747.44,43565.0
2025-05-16 10:15:00,747.74,751.2,747.52,751.17,18166.0,747.74,751.2,747.52,751.17,18166.0
2025-05-16 10:20:00,750.94,751.33,749.35,750.1,26876.0,750.94,751.33,749.35,750.1,26876.0
2025-05-16 10:25:00,749.83,751.87,749.67,750.55,23263.0,749.83,751.87,749.67,750.55,23263.0
2025-05-16 10:30:00,750.55,751.6,749.95,750.69,38787.0,750.55,751.6,749.95,750.69,38787.0
2025-05-16 10:35:00,750.68,752.77,749.8,750.01,37302.0,750.68,752.77,749.8,750.01,37302.0
2025-05-16 10:40:00,750.36,751.61,749.93,750.53,20412.0,750.36,751.61,749.93,750.53,20412.0
2025-05-16 10:45:00,750.37,751.27,749.67,749.94,22885.0,750.37,751.27,749.67,749.94,22885.0
2025-05-16 10:50:00,750.09,751.19,749.79,750.4,35251.0,750.09,751.19,749.79,750.4,35251.0
2025-05-16 10:55:00,750.4,751.1,748.04,748.05,22835.0,750.4,751.1,748.04,748.05,22835.0
2025-05-16 11:00:00,748.58,749.86,748.47,748.9,17059.0,748.58,749.86,748.47,748.9,17059.0
2025-05-16 11:05:00,748.93,749.36,748.27,749.05,16184.0,748.93,749.36,748.27,749.05,16184.0
2025-05-16 11:10:00,749.04,750.79,748.75,748.93,23538.0,749.04,750.79,748.75,748.93,23538.0
2025-05-16 11:15:00,748.69,749.06,746.34,748.48,23497.0,748.69,749.06,746.34,748.48,23497.0
2025-05-16 11:20:00,748.48,748.83,747.78,748.26,26331.0,748.48,748.83,747.78,748.26,26331.0
2025-05-16 11:25:00,747.93,749.2,747.83,748.58,17336.0,747.93,749.2,747.83,748.58,17336.0
2025-05-16 11:30:00,748.83,750.81,748.83,749.81,43221.0,748.83,750.81,748.83,749.81,43221.0
2025-05-16 11:35:00,750.01,750.39,749.51,749.89,15523.0,750.01,750.39,749.51,749.89,15523.0
2025-05-16 11:40:00,749.89,749.9,748.64,749.76,23815.0,749.89,749.9,748.64,749.76,23815.0
2025-05-16 11:45:00,749.23,750.74,749.22,750.48,12008.0,749.23,750.74,749.22,750.48,12008.0
2025-05-16 11:50:00,750.43,751.25,750.35,751.2,12703.0,750.43,751.25,750.35,751.2,12703.0
2025-05-16 11:55:00,751.2,751.7,750.08,750.5,38632.0,751.2,751.7,750.08,750.5,38632.0
2025-05-16 12:00:00,750.37,750.65,749.69,750.17,10869.0,750.37,750.65,749.69,750.17,10869.0
2025-05-16 12:05:00,749.85,750.91,749.69,750.48,18593.0,749.85,750.91,749.69,750.48,18593.0
2025-05-16 12:10:00,750.88,752.9,750.78,751.54,19002.0,750.88,752.9,750.78,751.54,19002.0
2025-05-16 12:15:00,751.77,752.0,750.82,751.23,14549.0,751.77,752.0,750.82,751.23,14549.0
2025-05-16 12:20:00,751.23,752.19,750.96,752.12,9557.0,751.23,752.19,750.96,752.12,9557.0
2025-05-16 12:25:00,752.21,753.0,751.64,751.64,26144.0,752.21,753.0,751.64,751.64,26144.0
2025-05-16 12:30:00,751.86,752.95,751.68,752.73,9709.0,751.86,752.95,751.68,752.73,9709.0
2025-05-16 12:35:00,752.95,753.67,752.8,752.91,22374.0,752.95,753.67,752.8,752.91,22374.0
2025-05-16 12:40:00,752.78,752.82,750.73,752.3,16093.0,752.78,752.82,750.73,752.3,16093.0
2025-05-16 12:45:00,752.33,752.61,751.45,751.5,2943.0,752.33,752.61,751.45,751.5,2943.0
2025-05-16 12:50:00,751.07,751.53,750.13,751.53,12866.0,751.07,751.53,750.13,751.53,12866.0
2025-05-16 12:55:00,751.48,752.63,751.31,752.42,18316.0,751.48,752.63,751.31,752.42,18316.0
2025-05-16 13:00:00,752.21,753.5,751.75,753.42,10722.0,752.21,753.5,751.75,753.42,10722.0
2025-05-16 13:05:00,753.24,754.0,752.97,753.59,37788.0,753.24,754.0,752.97,753.59,37788.0
2025-05-16 13:10:00,753.6,754.0,753.02,753.92,22971.0,753.6,754.0,753.02,753.92,22971.0
2025-05-16 13:15:00,753.95,755.19,753.95,754.32,44788.0,753.95,755.19,753.95,754.32,44788.0
2025-05-16 13:20:00,754.0,755.35,753.52,755.21,10588.0,754.0,755.35,753.52,755.21,10588.0
2025-05-16 13:25:00,755.21,755.66,755.12,755.3,14240.0,755.21,755.66,755.12,755.3,14240.0
2025-05-16 13:30:00,755.63,756.68,755.26,756.5,19356.0,755.63,756.68,755.26,756.5,19356.0
2025-05-16 13:35:00,756.63,757.01,755.8,756.14,48174.0,756.63,757.01,755.8,756.14,48174.0
2025-05-16 13:40:00,756.12,756.58,755.9,756.49,11625.0,756.12,756.58,755.9,756.49,11625.0
2025-05-16 13:45:00,756.47,756.75,755.8,755.8,13362.0,756.47,756.75,755.8,755.8,13362.0
2025-05-16 13:50:00,755.64,756.76,755.31,756.67,12693.0,755.64,756.76,755.31,756.67,12693.0
2025-05-16 13:55:00,756.67,757.23,756.3,756.3,16276.0,756.67,757.23,756.3,756.3,16276.0
2025-05-16 14:00:00,756.47,757.0,755.97,757.0,11204.0,756.47,757.0,755.97,757.0,11204.0
2025-05-16 14:05:00,757.03,757.3,755.96,756.79,29080.0,757.03,757.3,755.96,756.79,29080.0
2025-05-16 14:10:00,757.0,757.43,756.58,757.01,14753.0,757.0,757.43,756.58,757.01,14753.0
2025-05-16 14:15:00,757.08,757.39,756.4,757.38,11564.0,757.08,757.39,756.4,757.38,11564.0
2025-05-16 14:20:00,757.3,757.94,756.9,757.74,13463.0,757.3,757.94,756.9,757.74,13463.0
2025-05-16 14:25:00,757.5,757.86,757.05,757.77,15114.0,757.5,757.86,757.05,757.77,15114.0
2025-05-16 14:30:00,757.75,758.87,757.63,757.85,23516.0,757.75,758.87,757.63,757.85,23516.0
2025-05-16 14:35:00,757.75,758.64,757.75,758.34,12642.0,757.75,758.64,757.75,758.34,12642.0
2025-05-16 14:40:00,758.3,758.51,757.3,757.56,11209.0,758.3,758.51,757.3,757.56,11209.0
2025-05-16 14:45:00,757.57,757.73,756.42,756.69,9370.0,757.57,757.73,756.42,756.69,9370.0
2025-05-16 14:50:00,756.89,757.75,756.5,757.47,5175.0,756.89,757.75,756.5,757.47,5175.0
2025-05-16 14:55:00,757.6,758.0,756.42,756.7,17081.0,757.6,758.0,756.42,756.7,17081.0
2025-05-16 15:00:00,756.43,756.92,755.56,756.0,14756.0,756.43,756.92,755.56,756.0,14756.0
2025-05-16 15:05:00,756.15,757.0,755.91,756.16,9507.0,756.15,757.0,755.91,756.16,9507.0
2025-05-16 15:10:00,756.16,757.23,755.42,756.35,12887.0,756.16,757.23,755.42,756.35,12887.0
2025-05-16 15:15:00,756.5,757.0,756.31,756.59,10430.0,756.5,757.0,756.31,756.59,10430.0
2025-05-16 15:20:00,756.45,756.97,755.97,756.06,20772.0,756.45,756.97,755.97,756.06,20772.0
2025-05-16 15:25:00,756.43,756.76,755.53,755.68,8672.0,756.43,756.76,755.53,755.68,8672.0
2025-05-16 15:30:00,755.97,755.99,754.07,754.32,17811.0,755.97,755.99,754.07,754.32,17811.0
2025-05-16 15:35:00,754.09,754.8,753.44,754.56,11724.0,754.09,754.8,753.44,754.56,11724.0
2025-05-16 15:40:00,754.55,755.95,754.49,755.56,10898.0,754.55,755.95,754.49,755.56,10898.0
2025-05-16 15:45:00,755.42,757.28,755.42,757.12,19486.0,755.42,757.28,755.42,757.12,19486.0
2025-05-16 15:50:00,757.23,757.65,756.0,756.98,30492.0,757.23,757.65,756.0,756.98,30492.0
2025-05-16 15:55:00,756.85,758.0,756.07,757.8,113950.0,756.85,758.0,756.07,757.8,113950.0
2025-05-19 09:30:00,753.0,757.0,748.14,755.07,122948.0,753.0,757.0,748.14,755.07,122948.0
2025-05-19 09:35:00,754.89,758.0,753.54,758.0,51193.0,754.89,758.0,753.54,758.0,51193.0
2025-05-19 09:40:00,758.29,758.72,752.75,753.46,43079.0,758.29,758.72,752.75,753.46,43079.0
2025-05-19 09:45:00,752.86,753.46,750.0,753.02,30655.0,752.86,753.46,750.0,753.02,30655.0
2025-05-19 09:50:00,753.11,753.26,750.72,751.19,33738.0,753.11,753.26,750.72,751.19,33738.0
2025-05-19 09:55:00,751.49,752.98,750.59,752.94,27780.0,751.49,752.98,750.59,752.94,27780.0
2025-05-19 10:00:00,752.68,754.25,751.42,751.9,81061.0,752.68,754.25,751.42,751.9,81061.0
2025-05-19 10:05:00,751.9,751.9,749.0,749.82,56007.0,751.9,751.9,749.0,749.82,56007.0
2025-05-19 10:10:00,749.9,750.08,747.56,749.23,42481.0,749.9,750.08,747.56,749.23,42481.0
2025-05-19 10:15:00,749.08,750.44,749.07,750.01,28541.0,749.08,750.44,749.07,750.01,28541.0
2025-05-19 10:20:00,749.82,750.32,748.53,750.0,21286.0,749.82,750.32,748.53,750.0,21286.0
2025-05-19 10:25:00,750.12,750.71,749.56,750.38,41145.0,750.12,750.71,749.56,750.38,41145.0
2025-05-19 10:30:00,750.2,750.52,748.33,749.54,20187.0,750.2,750.52,748.33,749.54,20187.0
2025-05-19 10:35:00,749.76,750.18,748.07,748.82,12075.0,749.76,750.18,748.07,748.82,12075.0
2025-05-19 10:40:00,749.15,750.07,748.95,749.38,11179.0,749.15,750.07,748.95,749.38,11179.0
2025-05-19 10:45:00,749.11,749.4,747.74,748.2,45275.0,749.11,749.4,747.74,748.2,45275.0
2025-05-19 10:50:00,747.9,750.0,747.9,749.37,20382.0,747.9,750.0,747.9,749.37,20382.0
2025-05-19 10:55:00,749.37,749.41,748.25,748.7,15731.0,749.37,749.41,748.25,748.7,15731.0
2025-05-19 11:00:00,748.55,750.76,748.5,750.47,68137.0,748.55,750.76,748.5,750.47,68137.0
2025-05-19 11:05:00,750.31,750.57,748.4,749.13,33095.0,750.31,750.57,748.4,749.13,33095.0
2025-05-19 11:10:00,749.03,750.63,748.0,750.62,45373.0,749.03,750.63,748.0,750.62,45373.0
2025-05-19 11:15:00,750.63,753.28,750.44,753.19,33552.0,750.63,753.28,750.44,753.19,33552.0
2025-05-19 11:20:00,753.5,754.0,752.87,752.88,9402.0,753.5,754.0,752.87,752.88,9402.0
2025-05-19 11:25:00,752.88,753.1,752.12,752.59,6154.0,752.88,753.1,752.12,752.59,6154.0
2025-05-19 11:30:00,752.6,753.5,751.81,751.82,7264.0,752.6,753.5,751.81,751.82,7264.0
2025-05-19 11:35:00,751.8,752.01,751.3,751.75,8926.0,751.8,752.01,751.3,751.75,8926.0
2025-05-19 11:40:00,752.0,753.37,752.0,752.66,6226.0,752.0,753.37,752.0,752.66,6226.0
2025-05-19 11:45:00,752.66,753.27,752.15,752.15,9972.0,752.66,753.27,752.15,752.15,9972.0
2025-05-19 11:50:00,752.85,753.16,752.65,753.1,7134.0,752.85,753.16,752.65,753.1,7134.0
2025-05-19 11:55:00,753.14,753.78,752.89,753.5,4371.0,753.14,753.78,752.89,753.5,4371.0
2025-05-19 12:00:00,753.31,753.42,751.8,752.25,11361.0,753.31,753.42,751.8,752.25,11361.0
2025-05-19 12:05:00,752.18,752.31,751.77,752.21,5765.0,752.18,752.31,751.77,752.21,5765.0
2025-05-19 12:10:00,752.2,752.74,751.85,752.51,15077.0,752.2,752.74,751.85,752.51,15077.0
2025-05-19 12:15:00,752.51,753.34,751.62,751.62,10028.0,752.51,753.34,751.62,751.62,10028.0
2025-05-19 12:20:00,751.62,751.98,751.43,751.93,4699.0,751.62,751.98,751.43,751.93,4699.0
2025-05-19 12:25:00,751.93,752.77,751.53,752.55,25836.0,751.93,752.77,751.53,752.55,25836.0
2025-05-19 12:30:00,752.73,753.33,752.22,752.6,13141.0,752.73,753.33,752.22,752.6,13141.0
2025-05-19 12:35:00,752.6,754.59,752.6,753.9,9810.0,752.6,754.59,752.6,753.9,9810.0
2025-05-19 12:40:00,754.11,754.11,752.91,753.19,8827.0,754.11,754.11,752.91,753.19,8827.0
2025-05-19 12:45:00,753.13,753.6,752.71,753.3,8281.0,753.13,753.6,752.71,753.3,8281.0
2025-05-19 12:50:00,753.45,753.89,752.92,753.57,18703.0,753.45,753.89,752.92,753.57,18703.0
2025-05-19 12:55:00,753.56,753.87,753.02,753.33,12416.0,753.56,753.87,753.02,753.33,12416.0
2025-05-19 13:00:00,753.33,753.5,752.77,753.3,12108.0,753.33,753.5,752.77,753.3,12108.0
2025-05-19 13:05:00,753.31,753.32,752.16,752.54,6840.0,753.31,753.32,752.16,752.54,6840.0
2025-05-19 13:10:00,752.14,752.86,752.09,752.45,3741.0,752.14,752.86,752.09,752.45,3741.0
2025-05-19 13:15:00,752.57,752.58,751.31,751.62,9854.0,752.57,752.58,751.31,751.62,9854.0
2025-05-19 13:20:00,751.78,752.7,751.31,752.39,6592.0,751.78,752.7,751.31,752.39,6592.0
2025-05-19 13:25:00,752.39,752.99,752.1,752.1,8922.0,752.39,752.99,752.1,752.1,8922.0
2025-05-19 13:30:00,752.15,752.49,751.48,752.19,11711.0,752.15,752.49,751.48,752.19,11711.0
2025-05-19 13:35:00,752.28,752.48,751.32,751.39,9972.0,752.28,752.48,751.32,751.39,9972.0
2025-05-19 13:40:00,751.44,751.44,750.75,751.37,4565.0,751.44,751.44,750.75,751.37,4565.0
2025-05-19 13:45:00,751.59,751.87,751.17,751.66,6317.0,751.59,751.87,751.17,751.66,6317.0
2025-05-19 13:50:00,751.41,751.79,751.21,751.65,4788.0,751.41,751.79,751.21,751.65,4788.0
2025-05-19 13:55:00,751.81,751.9,750.52,751.22,5948.0,751.81,751.9,750.52,751.22,5948.0
2025-05-19 14:00:00,750.53,751.57,750.35,751.46,10383.0,750.53,751.57,750.35,751.46,10383.0
2025-05-19 14:05:00,751.46,751.8,751.01,751.78,6173.0,751.46,751.8,751.01,751.78,6173.0
2025-05-19 14:10:00,751.51,751.77,750.97,751.21,5519.0,751.51,751.77,750.97,751.21,5519.0
2025-05-19 14:15:00,751.22,751.22,750.54,750.58,7536.0,751.22,751.22,750.54,750.58,7536.0
2025-05-19 14:20:00,750.98,750.98,749.52,749.53,21799.0,750.98,750.98,749.52,749.53,21799.0
2025-05-19 14:25:00,749.84,750.64,749.78,750.01,19964.0,749.84,750.64,749.78,750.01,19964.0
2025-05-19 14:30:00,750.29,751.14,750.29,750.75,15835.0,750.29,751.14,750.29,750.75,15835.0
2025-05-19 14:35:00,750.75,751.34,750.51,750.89,18591.0,750.75,751.34,750.51,750.89,18591.0
2025-05-19 14:40:00,750.66,751.15,750.37,750.43,7498.0,750.66,751.15,750.37,750.43,7498.0
2025-05-19 14:45:00,750.2,750.49,749.91,750.2,16922.0,750.2,750.49,749.91,750.2,16922.0
2025-05-19 14:50:00,750.06,750.06,749.43,749.49,13239.0,750.06,750.06,749.43,749.49,13239.0
2025-05-19 14:55:00,749.49,749.84,749.4,749.75,14687.0,749.49,749.84,749.4,749.75,14687.0
2025-05-19 15:00:00,749.75,750.58,749.7,749.88,25774.0,749.75,750.58,749.7,749.88,25774.0
2025-05-19 15:05:00,750.13,750.33,749.5,749.85,7848.0,750.13,750.33,749.5,749.85,7848.0
2025-05-19 15:10:00,749.85,750.09,749.51,749.64,11880.0,749.85,750.09,749.51,749.64,11880.0
2025-05-19 15:15:00,749.64,750.2,749.54,749.82,12119.0,749.64,750.2,749.54,749.82,12119.0
2025-05-19 15:20:00,749.71,750.3,749.58,750.16,18216.0,749.71,750.3,749.58,750.16,18216.0
2025-05-19 15:25:00,750.01,750.3,749.49,750.27,15026.0,750.01,750.3,749.49,750.27,15026.0
2025-05-19 15:30:00,750.25,751.82,750.21,750.99,17652.0,750.25,751.82,750.21,750.99,17652.0
2025-05-19 15:35:00,750.61,751.1,749.99,750.98,33297.0,750.61,751.1,749.99,750.98,33297.0
2025-05-19 15:40:00,750.66,752.3,750.53,752.3,22691.0,750.66,752.3,750.53,752.3,22691.0
2025-05-19 15:45:00,752.14,753.75,751.75,753.66,36942.0,752.14,753.75,751.75,753.66,36942.0
2025-05-19 15:50:00,753.77,754.48,753.06,753.82,28938.0,753.77,754.48,753.06,753.82,28938.0
2025-05-19 15:55:00,753.88,755.86,753.45,754.94,77190.0,753.88,755.86,753.45,754.94,77190.0
2025-05-20 09:30:00,756.0,763.5,756.0,759.23,115010.0,756.0,763.5,756.0,759.23,115010.0
2025-05-20 09:35:00,759.02,760.02,754.5,755.51,36715.0,759.02,760.02,754.5,755.51,36715.0
2025-05-20 09:40:00,755.53,756.42,753.99,756.12,10056.0,755.53,756.42,753.99,756.12,10056.0
2025-05-20 09:45:00,755.97,757.81,754.26,754.71,13655.0,755.97,757.81,754.26,754.71,13655.0
2025-05-20 09:50:00,754.75,755.93,753.61,753.94,12950.0,754.75,755.93,753.61,753.94,12950.0
2025-05-20 09:55:00,754.09,754.16,752.71,753.45,18602.0,754.09,754.16,752.71,753.45,18602.0
2025-05-20 10:00:00,753.68,754.5,752.5,754.44,13327.0,753.68,754.5,752.5,754.44,13327.0
2025-05-20 10:05:00,754.41,756.0,754.33,754.67,23288.0,754.41,756.0,754.33,754.67,23288.0
2025-05-20 10:10:00,753.98,754.14,752.6,753.49,12219.0,753.98,754.14,752.6,753.49,12219.0
2025-05-20 10:15:00,753.48,753.48,749.2,749.2,23581.0,753.48,753.48,749.2,749.2,23581.0
2025-05-20 10:20:00,749.2,751.11,749.0,749.46,11355.0,749.2,751.11,749.0,749.46,11355.0
2025-05-20 10:25:00,749.14,749.8,747.94,748.85,19985.0,749.14,749.8,747.94,748.85,19985.0
2025-05-20 10:30:00,749.37,751.2,749.32,751.16,15629.0,749.37,751.2,749.32,751.16,15629.0
2025-05-20 10:35:00,751.19,752.85,751.02,752.41,9114.0,751.19,752.85,751.02,752.41,9114.0
2025-05-20 10:40:00,752.42,753.0,751.8,752.23,13282.0,752.42,753.0,751.8,752.23,13282.0
2025-05-20 10:45:00,752.49,752.55,751.46,752.42,9239.0,752.49,752.55,751.46,752.42,9239.0
2025-05-20 10:50:00,752.46,752.55,751.62,751.88,7307.0,752.46,752.55,751.62,751.88,7307.0
2025-05-20 10:55:00,752.0,752.18,749.08,749.2,12082.0,752.0,752.18,749.08,749.2,12082.0
2025-05-20 11:00:00,748.66,748.98,746.87,747.74,46527.0,748.66,748.98,746.87,747.74,46527.0
2025-05-20 11:05:00,747.47,747.82,746.05,747.27,30615.0,747.47,747.82,746.05,747.27,30615.0
2025-05-20 11:10:00,747.27,748.52,747.02,748.51,14614.0,747.27,748.52,747.02,748.51,14614.0
2025-05-20 11:15:00,748.64,751.06,748.17,751.05,12198.0,748.64,751.06,748.17,751.05,12198.0
2025-05-20 11:20:00,751.17,751.2,749.62,749.66,6582.0,751.17,751.2,749.62,749.66,6582.0
2025-05-20 11:25:00,749.59,751.25,749.1,750.31,12172.0,749.59,751.25,749.1,750.31,12172.0
2025-05-20 11:30:00,750.46,751.1,749.86,750.68,5005.0,750.46,751.1,749.86,750.68,5005.0
2025-05-20 11:35:00,750.75,751.85,750.54,751.85,8899.0,750.75,751.85,750.54,751.85,8899.0
2025-05-20 11:40:00,751.38,751.85,750.6,750.6,3308.0,751.38,751.85,750.6,750.6,3308.0
2025-05-20 11:45:00,750.14,750.67,749.61,750.21,8740.0,750.14,750.67,749.61,750.21,8740.0
2025-05-20 11:50:00,750.55,750.56,749.58,749.99,5018.0,750.55,750.56,749.58,749.99,5018.0
2025-05-20 11:55:00,749.75,750.56,749.22,749.59,16429.0,749.75,750.56,749.22,749.59,16429.0
2025-05-20 12:00:00,749.17,749.88,748.99,749.19,5207.0,749.17,749.88,748.99,749.19,5207.0
2025-05-20 12:05:00,749.05,749.7,748.13,748.69,13394.0,749.05,749.7,748.13,748.69,13394.0
2025-05-20 12:10:00,748.4,748.4,747.38,747.59,9331.0,748.4,748.4,747.38,747.59,9331.0
2025-05-20 12:15:00,747.15,747.94,746.65,746.73,7373.0,747.15,747.94,746.65,746.73,7373.0
2025-05-20 12:20:00,746.69,747.19,746.39,746.88,16224.0,746.69,747.19,746.39,746.88,16224.0
2025-05-20 12:25:00,746.88,747.77,746.6,747.1,12555.0,746.88,747.77,746.6,747.1,12555.0
2025-05-20 12:30:00,747.1,747.6,746.3,746.61,12842.0,747.1,747.6,746.3,746.61,12842.0
2025-05-20 12:35:00,746.72,747.48,746.35,747.47,15691.0,746.72,747.48,746.35,747.47,15691.0
2025-05-20 12:40:00,747.44,749.03,747.12,748.2,19327.0,747.44,749.03,747.12,748.2,19327.0
2025-05-20 12:45:00,748.44,749.11,747.72,748.76,15334.0,748.44,749.11,747.72,748.76,15334.0
2025-05-20 12:50:00,748.76,749.07,747.21,747.38,9130.0,748.76,749.07,747.21,747.38,9130.0
2025-05-20 12:55:00,747.55,747.91,747.22,747.35,4141.0,747.55,747.91,747.22,747.35,4141.0
2025-05-20 13:00:00,747.31,749.01,747.31,748.7,11207.0,747.31,749.01,747.31,748.7,11207.0
2025-05-20 13:05:00,749.0,749.15,748.58,748.9,7511.0,749.0,749.15,748.58,748.9,7511.0
2025-05-20 13:10:00,749.05,749.54,748.37,749.43,5381.0,749.05,749.54,748.37,749.43,5381.0
2025-05-20 13:15:00,749.61,750.02,748.74,748.75,12613.0,749.61,750.02,748.74,748.75,12613.0
2025-05-20 13:20:00,748.76,749.31,748.31,749.13,6793.0,748.76,749.31,748.31,749.13,6793.0
2025-05-20 13:25:00,748.96,750.63,748.81,749.66,20180.0,748.96,750.63,748.81,749.66,20180.0
2025-05-20 13:30:00,749.6,749.7,749.36,749.7,1305.0,749.6,749.7,749.36,749.7,1305.0
2025-05-20 13:35:00,749.56,750.4,749.36,749.88,19839.0,749.56,750.4,749.36,749.88,19839.0
2025-05-20 13:40:00,749.46,750.77,749.46,750.11,8000.0,749.46,750.77,749.46,750.11,8000.0
2025-05-20 13:45:00,750.35,750.35,748.91,749.16,65325.0,750.35,750.35,748.91,749.16,65325.0
2025-05-20 13:50:00,749.51,751.19,749.13,749.97,22441.0,749.51,751.19,749.13,749.97,22441.0
2025-05-20 13:55:00,750.22,750.49,749.39,750.49,33155.0,750.22,750.49,749.39,750.49,33155.0
2025-05-20 14:00:00,750.56,751.23,750.24,751.23,11797.0,750.56,751.23,750.24,751.23,11797.0
2025-05-20 14:05:00,751.22,752.32,751.22,752.06,9330.0,751.22,752.32,751.22,752.06,9330.0
2025-05-20 14:10:00,752.06,752.32,751.62,752.12,4756.0,752.06,752.32,751.62,752.12,4756.0
2025-05-20 14:15:00,751.82,751.82,750.46,750.7,19290.0,751.82,751.82,750.46,750.7,19290.0
2025-05-20 14:20:00,750.38,750.38,748.72,749.3,19145.0,750.38,750.38,748.72,749.3,19145.0
2025-05-20 14:25:00,749.14,749.98,747.15,747.68,21127.0,749.14,749.98,747.15,747.68,21127.0
2025-05-20 14:30:00,747.61,747.63,746.67,747.38,11691.0,747.61,747.63,746.67,747.38,11691.0
2025-05-20 14:35:00,747.12,747.79,746.45,747.49,12426.0,747.12,747.79,746.45,747.49,12426.0
2025-05-20 14:40:00,747.46,747.5,745.37,745.89,14184.0,747.46,747.5,745.37,745.89,14184.0
2025-05-20 14:45:00,745.85,746.5,744.76,745.2,19433.0,745.85,746.5,744.76,745.2,19433.0
2025-05-20 14:50:00,745.36,746.12,744.71,744.71,17320.0,745.36,746.12,744.71,744.71,17320.0
2025-05-20 14:55:00,744.78,745.22,744.43,745.18,15338.0,744.78,745.22,744.43,745.18,15338.0
2025-05-20 15:00:00,745.0,745.08,743.14,743.25,13215.0,745.0,745.08,743.14,743.25,13215.0
2025-05-20 15:05:00,743.25,746.5,743.0,746.19,39174.0,743.25,746.5,743.0,746.19,39174.0
2025-05-20 15:10:00,746.22,746.35,745.07,745.28,49686.0,746.22,746.35,745.07,745.28,49686.0
2025-05-20 15:15:00,745.68,746.98,745.26,746.38,40746.0,745.68,746.98,745.26,746.38,40746.0
2025-05-20 15:20:00,746.57,747.48,746.23,747.48,36613.0,746.57,747.48,746.23,747.48,36613.0
2025-05-20 15:25:00,747.23,747.98,746.46,747.02,59014.0,747.23,747.98,746.46,747.02,59014.0
2025-05-20 15:30:00,746.91,748.5,746.68,747.94,56512.0,746.91,748.5,746.68,747.94,56512.0
2025-05-20 15:35:00,747.94,748.48,747.03,748.16,36598.0,747.94,748.48,747.03,748.16,36598.0
2025-05-20 15:40:00,747.93,748.49,746.78,746.8,19700.0,747.93,748.49,746.78,746.8,19700.0
2025-05-20 15:45:00,746.88,747.19,744.34,745.78,98841.0,746.88,747.19,744.34,745.78,98841.0
2025-05-20 15:50:00,744.88,745.86,744.5,745.03,96216.0,744.88,745.86,744.5,745.03,96216.0
2025-05-20 15:55:00,745.02,747.31,744.58,746.6,99146.0,745.02,747.31,744.58,746.6,99146.0
2025-05-21 09:30:00,747.05,750.52,746.93,749.09,68651.0,747.05,750.52,746.93,749.09,68651.0
2025-05-21 09:35:00,748.69,748.69,741.86,741.86,16891.0,748.69,748.69,741.86,741.86,16891.0
2025-05-21 09:40:00,742.98,743.68,740.16,740.6,14201.0,742.98,743.68,740.16,740.6,14201.0
2025-05-21 09:45:00,740.31,741.6,739.26,741.22,23735.0,740.31,741.6,739.26,741.22,23735.0
2025-05-21 09:50:00,741.53,742.0,739.72,740.46,13752.0,741.53,742.0,739.72,740.46,13752.0
2025-05-21 09:55:00,740.6,741.5,739.0,740.36,17990.0,740.6,741.5,739.0,740.36,17990.0
2025-05-21 10:00:00,740.34,742.84,740.16,740.37,30601.0,740.34,742.84,740.16,740.37,30601.0
2025-05-21 10:05:00,740.53,740.53,738.68,738.68,17034.0,740.53,740.53,738.68,738.68,17034.0
2025-05-21 10:10:00,738.68,739.55,738.09,738.95,23839.0,738.68,739.55,738.09,738.95,23839.0
2025-05-21 10:15:00,738.84,739.99,737.33,737.75,21832.0,738.84,739.99,737.33,737.75,21832.0
2025-05-21 10:20:00,737.7,738.59,737.2,737.53,10937.0,737.7,738.59,737.2,737.53,10937.0
2025-05-21 10:25:00,737.67,737.67,736.17,736.3,25975.0,737.67,737.67,736.17,736.3,25975.0
2025-05-21 10:30:00,736.27,736.98,735.7,735.81,24672.0,736.27,736.98,735.7,735.81,24672.0
2025-05-21 10:35:00,736.2,736.2,734.39,735.17,20640.0,736.2,736.2,734.39,735.17,20640.0
2025-05-21 10:40:00,735.28,735.5,734.32,735.28,22130.0,735.28,735.5,734.32,735.28,22130.0
2025-05-21 10:45:00,735.47,735.56,733.63,733.79,11100.0,735.47,735.56,733.63,733.79,11100.0
2025-05-21 10:50:00,734.01,735.22,733.33,734.6,12114.0,734.01,735.22,733.33,734.6,12114.0
2025-05-21 10:55:00,734.42,735.7,734.02,735.5,6360.0,734.42,735.7,734.02,735.5,6360.0
2025-05-21 11:00:00,735.59,735.6,734.53,734.85,5097.0,735.59,735.6,734.53,734.85,5097.0
2025-05-21 11:05:00,734.6,737.52,734.6,737.25,6596.0,734.6,737.52,734.6,737.25,6596.0
2025-05-21 11:10:00,737.27,737.81,736.53,736.68,5002.0,737.27,737.81,736.53,736.68,5002.0
2025-05-21 11:15:00,737.41,738.45,736.91,737.93,9318.0,737.41,738.45,736.91,737.93,9318.0
2025-05-21 11:20:00,738.27,739.78,738.27,739.51,5568.0,738.27,739.78,738.27,739.51,5568.0
2025-05-21 11:25:00,739.5,739.64,738.63,739.08,15085.0,739.5,739.64,738.63,739.08,15085.0
2025-05-21 11:30:00,738.91,739.08,737.65,737.97,7571.0,738.91,739.08,737.65,737.97,7571.0
2025-05-21 11:35:00,737.83,737.92,736.82,737.08,27158.0,737.83,737.92,736.82,737.08,27158.0
2025-05-21 11:40:00,736.95,738.14,736.95,737.89,22537.0,736.95,738.14,736.95,737.89,22537.0
2025-05-21 11:45:00,737.71,738.08,737.01,737.24,8493.0,737.71,738.08,737.01,737.24,8493.0
2025-05-21 11:50:00,737.05,739.34,737.05,739.23,7329.0,737.05,739.34,737.05,739.23,7329.0
2025-05-21 11:55:00,739.2,739.65,737.96,739.64,4930.0,739.2,739.65,737.96,739.64,4930.0
2025-05-21 12:00:00,739.3,739.64,738.57,738.72,6539.0,739.3,739.64,738.57,738.72,6539.0
2025-05-21 12:05:00,738.64,739.38,738.64,738.66,5015.0,738.64,739.38,738.64,738.66,5015.0
2025-05-21 12:10:00,738.65,738.7,737.26,737.64,6139.0,738.65,738.7,737.26,737.64,6139.0
2025-05-21 12:15:00,737.32,738.09,736.29,736.44,7802.0,737.32,738.09,736.29,736.44,7802.0
2025-05-21 12:20:00,736.19,736.5,735.5,736.48,6358.0,736.19,736.5,735.5,736.48,6358.0
2025-05-21 12:25:00,736.21,736.73,735.8,736.28,12598.0,736.21,736.73,735.8,736.28,12598.0
2025-05-21 12:30:00,736.36,736.62,736.1,736.23,9277.0,736.36,736.62,736.1,736.23,9277.0
2025-05-21 12:35:00,736.1,736.39,735.78,735.85,8199.0,736.1,736.39,735.78,735.85,8199.0
2025-05-21 12:40:00,735.54,735.95,735.27,735.61,8831.0,735.54,735.95,735.27,735.61,8831.0
2025-05-21 12:45:00,735.61,736.77,735.6,736.7,14093.0,735.61,736.77,735.6,736.7,14093.0
2025-05-21 12:50:00,736.71,737.05,735.36,735.7,22835.0,736.71,737.05,735.36,735.7,22835.0
2025-05-21 12:55:00,735.7,736.16,734.1,734.14,11622.0,735.7,736.16,734.1,734.14,11622.0
2025-05-21 13:00:00,734.11,736.25,734.07,736.22,63948.0,734.11,736.25,734.07,736.22,63948.0
2025-05-21 13:05:00,736.17,736.68,735.36,735.64,67977.0,736.17,736.68,735.36,735.64,67977.0
2025-05-21 13:10:00,735.6,736.07,735.35,735.77,29859.0,735.6,736.07,735.35,735.77,29859.0
2025-05-21 13:15:00,735.77,736.19,732.08,733.01,86938.0,735.77,736.19,732.08,733.01,86938.0
2025-05-21 13:20:00,732.47,732.48,730.2,731.11,14412.0,732.47,732.48,730.2,731.11,14412.0
2025-05-21 13:25:00,731.98,731.98,730.0,730.37,29180.0,731.98,731.98,730.0,730.37,29180.0
2025-05-21 13:30:00,730.38,733.05,729.51,732.82,16709.0,730.38,733.05,729.51,732.82,16709.0
2025-05-21 13:35:00,732.3,734.47,732.27,734.25,10948.0,732.3,734.47,732.27,734.25,10948.0
2025-05-21 13:40:00,734.0,734.31,732.14,732.46,25051.0,734.0,734.31,732.14,732.46,25051.0
2025-05-21 13:45:00,732.17,733.21,731.01,731.39,8702.0,732.17,733.21,731.01,731.39,8702.0
2025-05-21 13:50:00,731.88,732.08,730.8,731.64,7773.0,731.88,732.08,730.8,731.64,7773.0
2025-05-21 13:55:00,731.01,731.39,729.95,730.0,10466.0,731.01,731.39,729.95,730.0,10466.0
2025-05-21 14:00:00,730.35,730.74,728.7,728.85,19556.0,730.35,730.74,728.7,728.85,19556.0
2025-05-21 14:05:00,729.25,730.4,729.03,730.18,10070.0,729.25,730.4,729.03,730.18,10070.0
2025-05-21 14:10:00,730.0,730.07,728.78,729.48,10572.0,730.0,730.07,728.78,729.48,10572.0
2025-05-21 14:15:00,729.49,730.33,728.93,729.16,20198.0,729.49,730.33,728.93,729.16,20198.0
2025-05-21 14:20:00,729.83,729.83,728.15,728.25,10647.0,729.83,729.83,728.15,728.25,10647.0
2025-05-21 14:25:00,728.15,729.42,728.15,728.75,18766.0,728.15,729.42,728.15,728.75,18766.0
2025-05-21 14:30:00,728.36,729.1,728.04,728.8,22645.0,728.36,729.1,728.04,728.8,22645.0
2025-05-21 14:35:00,729.11,729.36,727.61,728.1,17972.0,729.11,729.36,727.61,728.1,17972.0
2025-05-21 14:40:00,728.53,730.04,727.97,729.77,8021.0,728.53,730.04,727.97,729.77,8021.0
2025-05-21 14:45:00,729.77,730.37,727.86,728.04,8135.0,729.77,730.37,727.86,728.04,8135.0
2025-05-21 14:50:00,728.05,728.76,727.09,727.34,9593.0,728.05,728.76,727.09,727.34,9593.0
2025-05-21 14:55:00,727.1,727.67,726.69,727.32,14358.0,727.1,727.67,726.69,727.32,14358.0
2025-05-21 15:00:00,727.27,727.89,727.01,727.66,5699.0,727.27,727.89,727.01,727.66,5699.0
2025-05-21 15:05:00,727.53,728.15,726.05,726.23,9582.0,727.53,728.15,726.05,726.23,9582.0
2025-05-21 15:10:00,726.45,727.96,725.49,727.87,15089.0,726.45,727.96,725.49,727.87,15089.0
2025-05-21 15:15:00,727.88,727.89,727.04,727.43,10069.0,727.88,727.89,727.04,727.43,10069.0
2025-05-21 15:20:00,727.39,727.72,726.53,726.81,9050.0,727.39,727.72,726.53,726.81,9050.0
2025-05-21 15:25:00,726.5,726.71,725.92,725.92,20131.0,726.5,726.71,725.92,725.92,20131.0
2025-05-21 15:30:00,726.07,727.97,725.87,727.59,26882.0,726.07,727.97,725.87,727.59,26882.0
2025-05-21 15:35:00,727.59,727.79,726.53,727.55,22527.0,727.59,727.79,726.53,727.55,22527.0
2025-05-21 15:40:00,727.55,727.64,726.41,727.25,27951.0,727.55,727.64,726.41,727.25,27951.0
2025-05-21 15:45:00,727.05,727.32,726.0,726.75,19996.0,727.05,727.32,726.0,726.75,19996.0
2025-05-21 15:50:00,727.0,727.0,724.21,724.29,45527.0,727.0,727.0,724.21,724.29,45527.0
2025-05-21 15:55:00,724.44,725.38,723.97,724.62,111141.0,724.44,725.38,723.97,724.62,111141.0
2025-05-22 09:30:00,717.1,720.0,712.0,713.1,113316.0,717.1,720.0,712.0,713.1,113316.0
2025-05-22 09:35:00,713.5,716.1,711.55,716.0,50704.0,713.5,716.1,711.55,716.0,50704.0
2025-05-22 09:40:00,716.11,718.16,714.58,717.64,31598.0,716.11,718.16,714.58,717.64,31598.0
2025-05-22 09:45:00,717.83,719.55,716.73,719.55,48644.0,717.83,719.55,716.73,719.55,48644.0
2025-05-22 09:50:00,719.59,722.19,718.99,721.04,25400.0,719.59,722.19,718.99,721.04,25400.0
2025-05-22 09:55:00,721.16,721.46,717.66,718.22,65264.0,721.16,721.46,717.66,718.22,65264.0
2025-05-22 10:00:00,718.22,719.47,713.93,715.6,33853.0,718.22,719.47,713.93,715.6,33853.0
2025-05-22 10:05:00,715.29,717.6,714.5,715.1,23734.0,715.29,717.6,714.5,715.1,23734.0
2025-05-22 10:10:00,715.39,715.72,714.47,714.88,38568.0,715.39,715.72,714.47,714.88,38568.0
2025-05-22 10:15:00,714.54,718.64,714.54,717.87,55424.0,714.54,718.64,714.54,717.87,55424.0
2025-05-22 10:20:00,717.52,717.53,715.01,715.49,13596.0,717.52,717.53,715.01,715.49,13596.0
2025-05-22 10:25:00,715.51,718.09,715.51,717.5,26867.0,715.51,718.09,715.51,717.5,26867.0
2025-05-22 10:30:00,718.0,719.19,715.87,716.15,15564.0,718.0,719.19,715.87,716.15,15564.0
2025-05-22 10:35:00,716.28,717.19,716.0,716.73,12618.0,716.28,717.19,716.0,716.73,12618.0
2025-05-22 10:40:00,716.63,717.96,715.94,716.54,18646.0,716.63,717.96,715.94,716.54,18646.0
2025-05-22 10:45:00,716.47,716.98,715.11,715.11,13797.0,716.47,716.98,715.11,715.11,13797.0
2025-05-22 10:50:00,715.5,715.5,713.01,713.86,35030.0,715.5,715.5,713.01,713.86,35030.0
2025-05-22 10:55:00,713.86,714.85,713.0,714.56,25037.0,713.86,714.85,713.0,714.56,25037.0
2025-05-22 11:00:00,714.67,715.07,713.95,714.58,10027.0,714.67,715.07,713.95,714.58,10027.0
2025-05-22 11:05:00,715.12,715.12,713.97,714.75,26785.0,715.12,715.12,713.97,714.75,26785.0
2025-05-22 11:10:00,715.0,715.0,713.33,714.17,10244.0,715.0,715.0,713.33,714.17,10244.0
2025-05-22 11:15:00,714.17,714.17,713.1,713.89,8612.0,714.17,714.17,713.1,713.89,8612.0
2025-05-22 11:20:00,713.75,714.62,713.72,713.76,17819.0,713.75,714.62,713.72,713.76,17819.0
2025-05-22 11:25:00,714.07,715.44,714.0,714.75,32098.0,714.07,715.44,714.0,714.75,32098.0
2025-05-22 11:30:00,714.6,715.23,713.4,713.98,8736.0,714.6,715.23,713.4,713.98,8736.0
2025-05-22 11:35:00,713.98,715.54,713.98,715.11,20359.0,713.98,715.54,713.98,715.11,20359.0
2025-05-22 11:40:00,715.06,715.69,714.91,715.47,22313.0,715.06,715.69,714.91,715.47,22313.0
2025-05-22 11:45:00,715.7,716.77,715.4,716.32,28239.0,715.7,716.77,715.4,716.32,28239.0
2025-05-22 11:50:00,716.32,716.7,715.09,715.38,49199.0,716.32,716.7,715.09,715.38,49199.0
2025-05-22 11:55:00,715.34,717.48,715.1,716.46,35509.0,715.34,717.48,715.1,716.46,35509.0
2025-05-22 12:00:00,716.97,717.0,715.63,716.48,62905.0,716.97,717.0,715.63,716.48,62905.0
2025-05-22 12:05:00,716.59,716.8,715.17,715.39,16190.0,716.59,716.8,715.17,715.39,16190.0
2025-05-22 12:10:00,716.25,717.49,715.35,717.38,56199.0,716.25,717.49,715.35,717.38,56199.0
2025-05-22 12:15:00,717.37,718.6,716.75,716.75,26845.0,717.37,718.6,716.75,716.75,26845.0
2025-05-22 12:20:00,717.19,720.0,717.19,718.4,18207.0,717.19,720.0,717.19,718.4,18207.0
2025-05-22 12:25:00,719.13,720.43,718.9,719.85,20960.0,719.13,720.43,718.9,719.85,20960.0
2025-05-22 12:30:00,719.77,720.1,718.35,719.16,20412.0,719.77,720.1,718.35,719.16,20412.0
2025-05-22 12:35:00,719.08,720.3,718.93,719.39,17252.0,719.08,720.3,718.93,719.39,17252.0
2025-05-22 12:40:00,719.2,719.2,717.52,717.88,12035.0,719.2,719.2,717.52,717.88,12035.0
2025-05-22 12:45:00,718.12,718.47,717.3,718.01,13518.0,718.12,718.47,717.3,718.01,13518.0
2025-05-22 12:50:00,718.25,718.49,718.0,718.49,5920.0,718.25,718.49,718.0,718.49,5920.0
2025-05-22 12:55:00,718.22,718.29,715.57,715.6,14321.0,718.22,718.29,715.57,715.6,14321.0
2025-05-22 13:00:00,715.61,716.07,715.07,715.7,21997.0,715.61,716.07,715.07,715.7,21997.0
2025-05-22 13:05:00,715.69,716.25,715.3,715.88,15867.0,715.69,716.25,715.3,715.88,15867.0
2025-05-22 13:10:00,715.74,715.93,715.01,715.02,15584.0,715.74,715.93,715.01,715.02,15584.0
2025-05-22 13:15:00,715.42,718.19,714.49,717.87,24372.0,715.42,718.19,714.49,717.87,24372.0
2025-05-22 13:20:00,718.1,718.8,717.38,718.32,43564.0,718.1,718.8,717.38,718.32,43564.0
2025-05-22 13:25:00,718.32,719.3,717.87,718.15,18870.0,718.32,719.3,717.87,718.15,18870.0
2025-05-22 13:30:00,718.9,719.0,717.89,718.58,45188.0,718.9,719.0,717.89,718.58,45188.0
2025-05-22 13:35:00,718.75,718.99,718.0,718.65,20864.0,718.75,718.99,718.0,718.65,20864.0
2025-05-22 13:40:00,718.65,719.34,718.65,719.32,13116.0,718.65,719.34,718.65,719.32,13116.0
2025-05-22 13:45:00,719.49,720.35,718.81,719.95,22218.0,719.49,720.35,718.81,719.95,22218.0
2025-05-22 13:50:00,719.91,720.29,718.14,718.39,40062.0,719.91,720.29,718.14,718.39,40062.0
2025-05-22 13:55:00,718.29,719.21,718.2,718.65,34614.0,718.29,719.21,718.2,718.65,34614.0
2025-05-22 14:00:00,718.8,719.38,717.53,717.99,22257.0,718.8,719.38,717.53,717.99,22257.0
2025-05-22 14:05:00,718.24,719.34,717.89,718.98,21503.0,718.24,719.34,717.89,718.98,21503.0
2025-05-22 14:10:00,718.98,719.67,718.22,719.66,13224.0,718.98,719.67,718.22,719.66,13224.0
2025-05-22 14:15:00,719.53,720.26,719.34,720.05,17344.0,719.53,720.26,719.34,720.05,17344.0
2025-05-22 14:20:00,720.05,720.05,719.32,719.92,12337.0,720.05,720.05,719.32,719.92,12337.0
2025-05-22 14:25:00,719.92,720.11,719.35,719.35,8500.0,719.92,720.11,719.35,719.35,8500.0
2025-05-22 14:30:00,719.34,719.39,718.67,719.32,12453.0,719.34,719.39,718.67,719.32,12453.0
2025-05-22 14:35:00,719.04,719.71,718.79,719.23,16453.0,719.04,719.71,718.79,719.23,16453.0
2025-05-22 14:40:00,719.23,719.33,718.0,718.97,10581.0,719.23,719.33,718.0,718.97,10581.0
2025-05-22 14:45:00,719.19,719.49,719.07,719.49,14040.0,719.19,719.49,719.07,719.49,14040.0
2025-05-22 14:50:00,719.45,719.8,719.13,719.14,13526.0,719.45,719.8,719.13,719.14,13526.0
2025-05-22 14:55:00,719.37,719.74,719.09,719.69,11982.0,719.37,719.74,719.09,719.69,11982.0
2025-05-22 15:00:00,719.41,719.58,718.6,718.6,16144.0,719.41,719.58,718.6,718.6,16144.0
2025-05-22 15:05:00,718.61,718.93,718.16,718.3,8579.0,718.61,718.93,718.16,718.3,8579.0
2025-05-22 15:10:00,718.5,718.55,717.11,717.61,12996.0,718.5,718.55,717.11,717.61,12996.0
2025-05-22 15:15:00,717.52,717.94,716.72,717.71,8902.0,717.52,717.94,716.72,717.71,8902.0
2025-05-22 15:20:00,717.71,719.14,717.22,718.25,12966.0,717.71,719.14,717.22,718.25,12966.0
2025-05-22 15:25:00,718.63,719.6,718.24,719.55,21369.0,718.63,719.6,718.24,719.55,21369.0
2025-05-22 15:30:00,719.55,719.86,718.22,718.74,18525.0,719.55,719.86,718.22,718.74,18525.0
2025-05-22 15:35:00,718.56,718.88,717.26,717.48,20607.0,718.56,718.88,717.26,717.48,20607.0
2025-05-22 15:40:00,717.3,717.65,716.13,717.0,19198.0,717.3,717.65,716.13,717.0,19198.0
2025-05-22 15:45:00,716.92,717.37,715.56,716.97,29436.0,716.92,717.37,715.56,716.97,29436.0
2025-05-22 15:50:00,717.31,717.57,716.25,716.42,23115.0,717.31,717.57,716.25,716.42,23115.0
2025-05-22 15:55:00,716.44,716.64,714.77,715.14,94546.0,716.44,716.64,714.77,715.14,94546.0
2025-05-23 09:30:00,710.0,714.62,709.65,713.82,122417.0,710.0,714.62,709.65,713.82,122417.0
2025-05-23 09:35:00,714.09,715.12,712.89,714.61,14452.0,714.09,715.12,712.89,714.61,14452.0
2025-05-23 09:40:00,714.22,715.85,712.87,713.82,15638.0,714.22,715.85,712.87,713.82,15638.0
2025-05-23 09:45:00,714.1,715.67,712.5,714.67,13682.0,714.1,715.67,712.5,714.67,13682.0
2025-05-23 09:50:00,714.83,718.89,714.25,718.89,26575.0,714.83,718.89,714.25,718.89,26575.0
2025-05-23 09:55:00,718.66,719.64,713.0,713.5,68204.0,718.66,719.64,713.0,713.5,68204.0
2025-05-23 10:00:00,713.5,715.8,713.5,714.85,26362.0,713.5,715.8,713.5,714.85,26362.0
2025-05-23 10:05:00,715.03,715.24,713.29,713.42,14825.0,715.03,715.24,713.29,713.42,14825.0
2025-05-23 10:10:00,713.6,717.99,713.59,717.34,35062.0,713.6,717.99,713.59,717.34,35062.0
2025-05-23 10:15:00,716.75,716.93,714.46,714.5,17092.0,716.75,716.93,714.46,714.5,17092.0
2025-05-23 10:20:00,714.6,714.72,713.22,714.5,12291.0,714.6,714.72,713.22,714.5,12291.0
2025-05-23 10:25:00,714.29,714.77,712.8,713.3,4461.0,714.29,714.77,712.8,713.3,4461.0
2025-05-23 10:30:00,713.44,714.47,713.39,714.26,7362.0,713.44,714.47,713.39,714.26,7362.0
2025-05-23 10:35:00,714.33,714.33,713.17,713.37,10547.0,714.33,714.33,713.17,713.37,10547.0
2025-05-23 10:40:00,713.31,714.71,713.31,714.12,4412.0,713.31,714.71,713.31,714.12,4412.0
2025-05-23 10:45:00,714.04,714.69,713.73,713.94,4705.0,714.04,714.69,713.73,713.94,4705.0
2025-05-23 10:50:00,713.84,713.89,712.2,712.58,7797.0,713.84,713.89,712.2,712.58,7797.0
2025-05-23 10:55:00,712.6,712.93,711.91,712.5,10559.0,712.6,712.93,711.91,712.5,10559.0
2025-05-23 11:00:00,712.5,712.53,711.73,711.95,15190.0,712.5,712.53,711.73,711.95,15190.0
2025-05-23 11:05:00,711.7,712.2,710.13,712.19,24071.0,711.7,712.2,710.13,712.19,24071.0
2025-05-23 11:10:00,712.19,713.21,712.19,713.21,10668.0,712.19,713.21,712.19,713.21,10668.0
2025-05-23 11:15:00,713.22,713.62,712.89,713.22,11836.0,713.22,713.62,712.89,713.22,11836.0
2025-05-23 11:20:00,713.42,713.85,713.26,713.42,20883.0,713.42,713.85,713.26,713.42,20883.0
2025-05-23 11:25:00,713.55,714.5,713.5,714.31,17738.0,713.55,714.5,713.5,714.31,17738.0
2025-05-23 11:30:00,714.31,714.61,713.0,713.66,5218.0,714.31,714.61,713.0,713.66,5218.0
2025-05-23 11:35:00,714.05,714.31,713.53,714.18,36959.0,714.05,714.31,713.53,714.18,36959.0
2025-05-23 11:40:00,714.12,714.17,712.51,712.51,11592.0,714.12,714.17,712.51,712.51,11592.0
2025-05-23 11:45:00,712.8,712.8,711.61,712.41,6907.0,712.8,712.8,711.61,712.41,6907.0
2025-05-23 11:50:00,712.58,712.59,710.44,711.03,11206.0,712.58,712.59,710.44,711.03,11206.0
2025-05-23 11:55:00,711.14,711.72,710.52,711.72,4099.0,711.14,711.72,710.52,711.72,4099.0
2025-05-23 12:00:00,711.43,711.5,710.1,710.1,6961.0,711.43,711.5,710.1,710.1,6961.0
2025-05-23 12:05:00,710.36,710.71,709.95,710.33,31271.0,710.36,710.71,709.95,710.33,31271.0
2025-05-23 12:10:00,710.33,710.5,710.0,710.32,5812.0,710.33,710.5,710.0,710.32,5812.0
2025-05-23 12:15:00,710.0,710.35,709.0,709.65,21437.0,710.0,710.35,709.0,709.65,21437.0
2025-05-23 12:20:00,709.96,710.74,709.95,710.67,12355.0,709.96,710.74,709.95,710.67,12355.0
2025-05-23 12:25:00,710.68,711.59,710.67,711.2,5304.0,710.68,711.59,710.67,711.2,5304.0
2025-05-23 12:30:00,711.13,711.13,709.93,710.46,10983.0,711.13,711.13,709.93,710.46,10983.0
2025-05-23 12:35:00,710.61,712.04,710.61,711.83,5776.0,710.61,712.04,710.61,711.83,5776.0
2025-05-23 12:40:00,711.5,712.17,710.71,710.71,5231.0,711.5,712.17,710.71,710.71,5231.0
2025-05-23 12:45:00,711.01,711.36,710.59,711.16,5771.0,711.01,711.36,710.59,711.16,5771.0
2025-05-23 12:50:00,711.23,711.96,711.09,711.96,4959.0,711.23,711.96,711.09,711.96,4959.0
2025-05-23 12:55:00,711.81,711.96,711.06,711.12,3363.0,711.81,711.96,711.06,711.12,3363.0
2025-05-23 13:00:00,711.05,711.42,710.35,711.42,11686.0,711.05,711.42,710.35,711.42,11686.0
2025-05-23 13:05:00,711.35,712.58,711.18,712.32,8616.0,711.35,712.58,711.18,712.32,8616.0
2025-05-23 13:10:00,712.45,713.38,712.44,712.87,8564.0,712.45,713.38,712.44,712.87,8564.0
2025-05-23 13:15:00,712.65,714.35,712.58,714.34,13992.0,712.65,714.35,712.58,714.34,13992.0
2025-05-23 13:20:00,714.3,714.3,713.62,713.83,10155.0,714.3,714.3,713.62,713.83,10155.0
2025-05-23 13:25:00,713.87,714.18,713.62,714.17,7205.0,713.87,714.18,713.62,714.17,7205.0
2025-05-23 13:30:00,713.7,714.0,713.35,713.56,6730.0,713.7,714.0,713.35,713.56,6730.0
2025-05-23 13:35:00,713.41,713.8,713.01,713.18,10089.0,713.41,713.8,713.01,713.18,10089.0
2025-05-23 13:40:00,713.07,713.21,711.98,712.47,5329.0,713.07,713.21,711.98,712.47,5329.0
2025-05-23 13:45:00,712.47,713.32,712.3,713.11,9480.0,712.47,713.32,712.3,713.11,9480.0
2025-05-23 13:50:00,713.14,714.24,713.14,713.42,9026.0,713.14,714.24,713.14,713.42,9026.0
2025-05-23 13:55:00,713.71,713.86,713.0,713.0,4386.0,713.71,713.86,713.0,713.0,4386.0
2025-05-23 14:00:00,713.03,713.89,712.95,713.67,3497.0,713.03,713.89,712.95,713.67,3497.0
2025-05-23 14:05:00,713.72,714.34,713.54,713.89,6624.0,713.72,714.34,713.54,713.89,6624.0
2025-05-23 14:10:00,713.92,714.03,713.41,713.87,14806.0,713.92,714.03,713.41,713.87,14806.0
2025-05-23 14:15:00,713.92,714.24,713.04,713.47,9957.0,713.92,714.24,713.04,713.47,9957.0
2025-05-23 14:20:00,713.47,713.55,712.87,713.43,10047.0,713.47,713.55,712.87,713.43,10047.0
2025-05-23 14:25:00,713.53,713.63,712.96,713.37,6795.0,713.53,713.63,712.96,713.37,6795.0
2025-05-23 14:30:00,713.4,713.99,712.99,713.99,8216.0,713.4,713.99,712.99,713.99,8216.0
2025-05-23 14:35:00,714.17,715.2,713.93,714.62,15749.0,714.17,715.2,713.93,714.62,15749.0
2025-05-23 14:40:00,714.46,714.46,714.01,714.13,5873.0,714.46,714.46,714.01,714.13,5873.0
2025-05-23 14:45:00,714.13,714.2,713.41,713.88,5297.0,714.13,714.2,713.41,713.88,5297.0
2025-05-23 14:50:00,714.09,714.34,713.88,714.31,5193.0,714.09,714.34,713.88,714.31,5193.0
2025-05-23 14:55:00,714.39,714.4,713.66,713.89,4126.0,714.39,714.4,713.66,713.89,4126.0
2025-05-23 15:00:00,713.89,714.03,713.22,713.94,4588.0,713.89,714.03,713.22,713.94,4588.0
2025-05-23 15:05:00,713.64,714.29,713.16,714.24,7757.0,713.64,714.29,713.16,714.24,7757.0
2025-05-23 15:10:00,714.25,715.04,714.08,714.96,9762.0,714.25,715.04,714.08,714.96,9762.0
2025-05-23 15:15:00,714.96,714.96,713.96,714.38,7928.0,714.96,714.96,713.96,714.38,7928.0
2025-05-23 15:20:00,714.38,714.39,713.62,714.13,7089.0,714.38,714.39,713.62,714.13,7089.0
2025-05-23 15:25:00,714.19,714.28,713.42,713.97,3755.0,714.19,714.28,713.42,713.97,3755.0
2025-05-23 15:30:00,713.97,715.11,713.94,715.11,16238.0,713.97,715.11,713.94,715.11,16238.0
2025-05-23 15:35:00,714.87,715.78,714.71,715.62,9546.0,714.87,715.78,714.71,715.62,9546.0
2025-05-23 15:40:00,715.56,716.04,715.28,715.53,21843.0,715.56,716.04,715.28,715.53,21843.0
2025-05-23 15:45:00,715.53,715.53,714.72,714.83,11787.0,715.53,715.53,714.72,714.83,11787.0
2025-05-23 15:50:00,714.88,715.2,712.5,713.09,21620.0,714.88,715.2,712.5,713.09,21620.0
2025-05-23 15:55:00,712.69,714.45,712.3,713.63,60134.0,712.69,714.45,712.3,713.63,60134.0
2025-05-27 09:30:00,717.03,718.69,715.78,716.26,129589.0,717.03,718.69,715.78,716.26,129589.0
2025-05-27 09:35:00,716.04,716.5,714.33,716.23,25360.0,716.04,716.5,714.33,716.23,25360.0
2025-05-27 09:40:00,715.45,717.63,715.45,716.13,24225.0,715.45,717.63,715.45,716.13,24225.0
2025-05-27 09:45:00,716.28,716.8,714.53,715.59,29228.0,716.28,716.8,714.53,715.59,29228.0
2025-05-27 09:50:00,715.69,720.91,715.59,720.8,23618.0,715.69,720.91,715.59,720.8,23618.0
2025-05-27 09:55:00,720.03,720.83,718.16,719.0,19172.0,720.03,720.83,718.16,719.0,19172.0
2025-05-27 10:00:00,719.0,723.82,718.99,723.21,37300.0,719.0,723.82,718.99,723.21,37300.0
2025-05-27 10:05:00,722.84,722.84,720.76,721.11,30807.0,722.84,722.84,720.76,721.11,30807.0
2025-05-27 10:10:00,721.11,722.35,720.49,720.49,19602.0,721.11,722.35,720.49,720.49,19602.0
2025-05-27 10:15:00,720.0,720.38,719.42,720.35,16151.0,720.0,720.38,719.42,720.35,16151.0
2025-05-27 10:20:00,720.19,720.7,718.62,718.84,17666.0,720.19,720.7,718.62,718.84,17666.0
2025-05-27 10:25:00,718.84,720.61,718.53,719.9,16308.0,718.84,720.61,718.53,719.9,16308.0
2025-05-27 10:30:00,719.9,720.94,719.53,720.94,28671.0,719.9,720.94,719.53,720.94,28671.0
2025-05-27 10:35:00,720.29,720.71,718.16,718.16,20733.0,720.29,720.71,718.16,718.16,20733.0
2025-05-27 10:40:00,718.42,719.71,718.0,719.34,12067.0,718.42,719.71,718.0,719.34,12067.0
2025-05-27 10:45:00,719.63,721.46,719.24,721.25,44973.0,719.63,721.46,719.24,721.25,44973.0
2025-05-27 10:50:00,721.0,723.95,720.63,723.71,22971.0,721.0,723.95,720.63,723.71,22971.0
2025-05-27 10:55:00,723.44,723.97,722.85,723.22,21181.0,723.44,723.97,722.85,723.22,21181.0
2025-05-27 11:00:00,723.22,724.24,722.64,722.92,29380.0,723.22,724.24,722.64,722.92,29380.0
2025-05-27 11:05:00,722.87,724.23,722.04,723.68,23878.0,722.87,724.23,722.04,723.68,23878.0
2025-05-27 11:10:00,723.29,724.34,723.12,724.26,22380.0,723.29,724.34,723.12,724.26,22380.0
2025-05-27 11:15:00,723.6,724.21,722.88,724.02,26875.0,723.6,724.21,722.88,724.02,26875.0
2025-05-27 11:20:00,724.32,724.89,723.3,724.29,12477.0,724.32,724.89,723.3,724.29,12477.0
2025-05-27 11:25:00,724.17,724.29,723.23,724.08,11637.0,724.17,724.29,723.23,724.08,11637.0
2025-05-27 11:30:00,724.08,725.3,723.41,724.36,23307.0,724.08,725.3,723.41,724.36,23307.0
2025-05-27 11:35:00,724.3,724.3,722.88,723.49,7130.0,724.3,724.3,722.88,723.49,7130.0
2025-05-27 11:40:00,723.48,723.86,721.71,722.36,45753.0,723.48,723.86,721.71,722.36,45753.0
2025-05-27 11:45:00,722.3,722.34,720.3,720.3,12485.0,722.3,722.34,720.3,720.3,12485.0
2025-05-27 11:50:00,720.62,721.77,720.55,721.61,9463.0,720.62,721.77,720.55,721.61,9463.0
2025-05-27 11:55:00,721.39,721.8,721.0,721.01,21624.0,721.39,721.8,721.0,721.01,21624.0
2025-05-27 12:00:00,721.33,722.3,721.21,721.99,35751.0,721.33,722.3,721.21,721.99,35751.0
2025-05-27 12:05:00,721.96,722.72,721.79,722.49,30752.0,721.96,722.72,721.79,722.49,30752.0
2025-05-27 12:10:00,722.6,726.2,722.6,725.91,24923.0,722.6,726.2,722.6,725.91,24923.0
2025-05-27 12:15:00,725.91,726.79,724.12,724.26,23349.0,725.91,726.79,724.12,724.26,23349.0
2025-05-27 12:20:00,724.46,725.22,724.11,724.94,14333.0,724.46,725.22,724.11,724.94,14333.0
2025-05-27 12:25:00,724.5,725.47,724.12,725.47,11464.0,724.5,725.47,724.12,725.47,11464.0
2025-05-27 12:30:00,725.27,726.66,724.85,726.14,13124.0,725.27,726.66,724.85,726.14,13124.0
2025-05-27 12:35:00,726.5,729.25,726.3,729.24,15854.0,726.5,729.25,726.3,729.24,15854.0
2025-05-27 12:40:00,729.05,730.54,728.82,729.94,23111.0,729.05,730.54,728.82,729.94,23111.0
2025-05-27 12:45:00,729.79,730.0,727.73,727.73,10108.0,729.79,730.0,727.73,727.73,10108.0
2025-05-27 12:50:00,728.2,729.99,728.1,729.27,13501.0,728.2,729.99,728.1,729.27,13501.0
2025-05-27 12:55:00,728.72,729.0,727.52,727.59,4544.0,728.72,729.0,727.52,727.59,4544.0
2025-05-27 13:00:00,727.52,728.43,727.25,727.47,9244.0,727.52,728.43,727.25,727.47,9244.0
2025-05-27 13:05:00,727.72,727.96,726.68,727.23,9946.0,727.72,727.96,726.68,727.23,9946.0
2025-05-27 13:10:00,727.55,728.53,727.2,727.59,9320.0,727.55,728.53,727.2,727.59,9320.0
2025-05-27 13:15:00,728.34,728.45,727.54,728.25,17996.0,728.34,728.45,727.54,728.25,17996.0
2025-05-27 13:20:00,728.23,729.0,728.0,728.97,16354.0,728.23,729.0,728.0,728.97,16354.0
2025-05-27 13:25:00,728.72,728.72,726.85,727.28,28439.0,728.72,728.72,726.85,727.28,28439.0
2025-05-27 13:30:00,727.54,728.0,727.04,727.8,6539.0,727.54,728.0,727.04,727.8,6539.0
2025-05-27 13:35:00,727.7,728.71,727.07,728.42,9940.0,727.7,728.71,727.07,728.42,9940.0
2025-05-27 13:40:00,728.39,729.2,728.14,728.66,6930.0,728.39,729.2,728.14,728.66,6930.0
2025-05-27 13:45:00,728.92,729.71,728.62,729.49,12170.0,728.92,729.71,728.62,729.49,12170.0
2025-05-27 13:50:00,729.5,730.87,729.5,730.55,14772.0,729.5,730.87,729.5,730.55,14772.0
2025-05-27 13:55:00,730.8,731.31,730.01,730.28,12442.0,730.8,731.31,730.01,730.28,12442.0
2025-05-27 14:00:00,730.12,731.04,729.44,729.45,21761.0,730.12,731.04,729.44,729.45,21761.0
2025-05-27 14:05:00,729.7,729.7,728.6,728.81,7103.0,729.7,729.7,728.6,728.81,7103.0
2025-05-27 14:10:00,728.64,728.64,727.28,727.38,9569.0,728.64,728.64,727.28,727.38,9569.0
2025-05-27 14:15:00,727.49,727.84,726.55,726.99,7409.0,727.49,727.84,726.55,726.99,7409.0
2025-05-27 14:20:00,726.83,726.85,726.08,726.16,9513.0,726.83,726.85,726.08,726.16,9513.0
2025-05-27 14:25:00,726.21,726.45,724.5,724.94,12284.0,726.21,726.45,724.5,724.94,12284.0
2025-05-27 14:30:00,724.64,726.11,724.5,725.88,11260.0,724.64,726.11,724.5,725.88,11260.0
2025-05-27 14:35:00,725.83,726.78,725.51,726.39,11686.0,725.83,726.78,725.51,726.39,11686.0
2025-05-27 14:40:00,726.57,728.0,725.85,727.19,52287.0,726.57,728.0,725.85,727.19,52287.0
2025-05-27 14:45:00,727.45,728.33,726.89,727.44,10199.0,727.45,728.33,726.89,727.44,10199.0
2025-05-27 14:50:00,727.44,727.96,727.14,727.55,7048.0,727.44,727.96,727.14,727.55,7048.0
2025-05-27 14:55:00,727.55,727.6,726.72,727.04,7221.0,727.55,727.6,726.72,727.04,7221.0
2025-05-27 15:00:00,726.77,727.26,726.08,726.82,13996.0,726.77,727.26,726.08,726.82,13996.0
2025-05-27 15:05:00,727.05,728.72,727.04,727.82,6020.0,727.05,728.72,727.04,727.82,6020.0
2025-05-27 15:10:00,728.05,728.05,727.02,727.78,31522.0,728.05,728.05,727.02,727.78,31522.0
2025-05-27 15:15:00,727.58,727.9,726.79,727.61,27921.0,727.58,727.9,726.79,727.61,27921.0
2025-05-27 15:20:00,727.19,727.21,726.73,726.79,10584.0,727.19,727.21,726.73,726.79,10584.0
2025-05-27 15:25:00,726.79,727.07,725.72,726.0,13516.0,726.79,727.07,725.72,726.0,13516.0
2025-05-27 15:30:00,726.05,726.78,725.78,726.24,10353.0,726.05,726.78,725.78,726.24,10353.0
2025-05-27 15:35:00,726.78,726.78,725.77,725.88,10145.0,726.78,726.78,725.77,725.88,10145.0
2025-05-27 15:40:00,725.78,726.66,725.15,726.16,17605.0,725.78,726.66,725.15,726.16,17605.0
2025-05-27 15:45:00,726.3,726.31,725.18,725.18,12796.0,726.3,726.31,725.18,725.18,12796.0
2025-05-27 15:50:00,725.23,726.0,724.21,724.21,28458.0,725.23,726.0,724.21,724.21,28458.0
2025-05-27 15:55:00,724.5,725.22,723.59,725.14,75942.0,724.5,725.22,723.59,725.14,75942.0
2025-05-28 09:30:00,725.22,727.14,721.9,725.86,75665.0,725.22,727.14,721.9,725.86,75665.0
2025-05-28 09:35:00,725.94,728.61,724.92,728.61,18469.0,725.94,728.61,724.92,728.61,18469.0
2025-05-28 09:40:00,728.62,729.99,726.78,727.53,19345.0,728.62,729.99,726.78,727.53,19345.0
2025-05-28 09:45:00,727.02,728.89,726.0,726.09,7839.0,727.02,728.89,726.0,726.09,7839.0
2025-05-28 09:50:00,726.45,726.45,724.3,724.6,14395.0,726.45,726.45,724.3,724.6,14395.0
2025-05-28 09:55:00,724.6,725.92,722.84,723.86,15041.0,724.6,725.92,722.84,723.86,15041.0
2025-05-28 10:00:00,723.53,725.47,723.53,725.15,10219.0,723.53,725.47,723.53,725.15,10219.0
2025-05-28 10:05:00,725.47,726.61,725.24,725.29,16879.0,725.47,726.61,725.24,725.29,16879.0
2025-05-28 10:10:00,725.13,726.57,724.46,726.09,17857.0,725.13,726.57,724.46,726.09,17857.0
2025-05-28 10:15:00,725.84,725.85,723.75,723.88,13447.0,725.84,725.85,723.75,723.88,13447.0
2025-05-28 10:20:00,723.86,724.3,723.14,723.92,32009.0,723.86,724.3,723.14,723.92,32009.0
2025-05-28 10:25:00,723.8,724.05,722.58,723.5,18391.0,723.8,724.05,722.58,723.5,18391.0
2025-05-28 10:30:00,723.46,723.46,721.11,722.24,27159.0,723.46,723.46,721.11,722.24,27159.0
2025-05-28 10:35:00,721.99,722.59,721.01,721.37,16341.0,721.99,722.59,721.01,721.37,16341.0
2025-05-28 10:40:00,721.37,721.93,720.92,721.4,10194.0,721.37,721.93,720.92,721.4,10194.0
2025-05-28 10:45:00,721.36,721.37,719.43,719.78,34899.0,721.36,721.37,719.43,719.78,34899.0
2025-05-28 10:50:00,719.64,720.21,718.52,719.44,16647.0,719.64,720.21,718.52,719.44,16647.0
2025-05-28 10:55:00,719.62,720.3,718.0,718.78,19368.0,719.62,720.3,718.0,718.78,19368.0
2025-05-28 11:00:00,718.69,720.04,718.35,720.03,9957.0,718.69,720.04,718.35,720.03,9957.0
2025-05-28 11:05:00,720.08,720.08,718.32,718.89,9509.0,720.08,720.08,718.32,718.89,9509.0
2025-05-28 11:10:00,719.1,719.28,717.68,717.84,11246.0,719.1,719.28,717.68,717.84,11246.0
2025-05-28 11:15:00,717.63,718.04,716.65,716.93,22011.0,717.63,718.04,716.65,716.93,22011.0
2025-05-28 11:20:00,717.04,717.81,716.93,717.32,7627.0,717.04,717.81,716.93,717.32,7627.0
2025-05-28 11:25:00,717.26,717.98,716.77,717.8,15341.0,717.26,717.98,716.77,717.8,15341.0
2025-05-28 11:30:00,717.65,718.08,716.85,716.85,7722.0,717.65,718.08,716.85,716.85,7722.0
2025-05-28 11:35:00,716.89,717.58,716.31,716.77,16899.0,716.89,717.58,716.31,716.77,16899.0
2025-05-28 11:40:00,717.18,718.01,717.0,717.28,5240.0,717.18,718.01,717.0,717.28,5240.0
2025-05-28 11:45:00,717.7,718.42,716.81,718.22,7093.0,717.7,718.42,716.81,718.22,7093.0
2025-05-28 11:50:00,718.15,719.4,718.15,718.8,10562.0,718.15,719.4,718.15,718.8,10562.0
2025-05-28 11:55:00,719.02,719.19,717.96,718.53,7138.0,719.02,719.19,717.96,718.53,7138.0
2025-05-28 12:00:00,718.01,719.2,718.01,718.95,12634.0,718.01,719.2,718.01,718.95,12634.0
2025-05-28 12:05:00,719.06,719.58,718.14,719.52,8975.0,719.06,719.58,718.14,719.52,8975.0
2025-05-28 12:10:00,719.44,719.44,718.95,719.27,6968.0,719.44,719.44,718.95,719.27,6968.0
2025-05-28 12:15:00,719.23,719.88,719.02,719.23,6879.0,719.23,719.88,719.02,719.23,6879.0
2025-05-28 12:20:00,719.05,719.35,718.59,718.59,8005.0,719.05,719.35,718.59,718.59,8005.0
2025-05-28 12:25:00,718.46,719.01,718.12,718.33,5802.0,718.46,719.01,718.12,718.33,5802.0
2025-05-28 12:30:00,718.73,719.4,718.46,718.84,7117.0,718.73,719.4,718.46,718.84,7117.0
2025-05-28 12:35:00,718.75,719.51,718.74,718.97,1700.0,718.75,719.51,718.74,718.97,1700.0
2025-05-28 12:40:00,718.97,719.5,718.59,719.09,5004.0,718.97,719.5,718.59,719.09,5004.0
2025-05-28 12:45:00,718.94,719.23,718.6,718.66,4014.0,718.94,719.23,718.6,718.66,4014.0
2025-05-28 12:50:00,718.67,719.5,718.65,719.5,5627.0,718.67,719.5,718.65,719.5,5627.0
2025-05-28 12:55:00,719.5,719.7,718.98,719.53,9301.0,719.5,719.7,718.98,719.53,9301.0
2025-05-28 13:00:00,719.53,721.5,719.11,721.5,6341.0,719.53,721.5,719.11,721.5,6341.0
2025-05-28 13:05:00,721.52,722.03,721.01,721.17,6578.0,721.52,722.03,721.01,721.17,6578.0
2025-05-28 13:10:00,721.18,721.55,720.74,720.91,4178.0,721.18,721.55,720.74,720.91,4178.0
2025-05-28 13:15:00,721.06,721.17,720.31,720.38,6054.0,721.06,721.17,720.31,720.38,6054.0
2025-05-28 13:20:00,720.52,720.73,719.69,720.04,14234.0,720.52,720.73,719.69,720.04,14234.0
2025-05-28 13:25:00,719.26,719.26,718.28,718.28,11820.0,719.26,719.26,718.28,718.28,11820.0
2025-05-28 13:30:00,718.23,718.23,717.4,717.69,13140.0,718.23,718.23,717.4,717.69,13140.0
2025-05-28 13:35:00,717.41,717.83,716.96,717.05,18217.0,717.41,717.83,716.96,717.05,18217.0
2025-05-28 13:40:00,716.96,717.13,716.51,717.07,18555.0,716.96,717.13,716.51,717.07,18555.0
2025-05-28 13:45:00,716.99,717.19,715.88,715.88,14027.0,716.99,717.19,715.88,715.88,14027.0
2025-05-28 13:50:00,715.6,715.68,714.74,715.46,35016.0,715.6,715.68,714.74,715.46,35016.0
2025-05-28 13:55:00,715.17,716.58,715.17,716.0,12287.0,715.17,716.58,715.17,716.0,12287.0
2025-05-28 14:00:00,715.87,716.41,715.62,716.13,7442.0,715.87,716.41,715.62,716.13,7442.0
2025-05-28 14:05:00,716.13,718.38,716.13,717.88,8500.0,716.13,718.38,716.13,717.88,8500.0
2025-05-28 14:10:00,718.0,718.68,717.27,717.27,10458.0,718.0,718.68,717.27,717.27,10458.0
2025-05-28 14:15:00,717.1,718.12,717.01,717.67,4443.0,717.1,718.12,717.01,717.67,4443.0
2025-05-28 14:20:00,717.99,718.17,716.72,716.81,16199.0,717.99,718.17,716.72,716.81,16199.0
2025-05-28 14:25:00,717.23,718.19,716.52,717.32,15610.0,717.23,718.19,716.52,717.32,15610.0
2025-05-28 14:30:00,717.88,718.77,717.88,718.4,6173.0,717.88,718.77,717.88,718.4,6173.0
2025-05-28 14:35:00,718.39,719.94,717.73,719.17,14724.0,718.39,719.94,717.73,719.17,14724.0
2025-05-28 14:40:00,719.47,719.56,718.72,719.14,17539.0,719.47,719.56,718.72,719.14,17539.0
2025-05-28 14:45:00,719.15,720.06,719.15,719.54,13415.0,719.15,720.06,719.15,719.54,13415.0
2025-05-28 14:50:00,719.31,719.42,716.0,717.8,15484.0,719.31,719.42,716.0,717.8,15484.0
2025-05-28 14:55:00,717.78,720.41,717.76,720.41,12449.0,717.78,720.41,717.76,720.41,12449.0
2025-05-28 15:00:00,720.36,720.58,719.69,719.86,9071.0,720.36,720.58,719.69,719.86,9071.0
2025-05-28 15:05:00,720.48,722.0,720.2,721.49,6636.0,720.48,722.0,720.2,721.49,6636.0
2025-05-28 15:10:00,721.43,722.23,720.32,720.7,19155.0,721.43,722.23,720.32,720.7,19155.0
2025-05-28 15:15:00,720.73,721.98,720.4,721.98,9331.0,720.73,721.98,720.4,721.98,9331.0
2025-05-28 15:20:00,721.76,721.98,720.94,720.94,13792.0,721.76,721.98,720.94,720.94,13792.0
2025-05-28 15:25:00,720.95,721.51,720.66,721.0,3883.0,720.95,721.51,720.66,721.0,3883.0
2025-05-28 15:30:00,720.87,721.08,719.71,719.72,9949.0,720.87,721.08,719.71,719.72,9949.0
2025-05-28 15:35:00,719.75,720.66,719.4,720.01,15498.0,719.75,720.66,719.4,720.01,15498.0
2025-05-28 15:40:00,719.89,720.51,719.32,719.8,7396.0,719.89,720.51,719.32,719.8,7396.0
2025-05-28 15:45:00,719.4,721.34,719.09,721.2,27918.0,719.4,721.34,719.09,721.2,27918.0
2025-05-28 15:50:00,720.95,721.08,717.91,718.02,26593.0,720.95,721.08,717.91,718.02,26593.0
2025-05-28 15:55:00,717.96,719.33,717.05,719.24,64950.0,717.96,719.33,717.05,719.24,64950.0
2025-05-29 09:30:00,719.23,721.61,716.95,720.34,69828.0,719.23,721.61,716.95,720.34,69828.0
2025-05-29 09:35:00,721.0,722.9,720.41,722.9,15184.0,721.0,722.9,720.41,722.9,15184.0
2025-05-29 09:40:00,722.61,725.87,722.01,723.0,30348.0,722.61,725.87,722.01,723.0,30348.0
2025-05-29 09:45:00,722.5,722.83,720.01,721.0,21140.0,722.5,722.83,720.01,721.0,21140.0
2025-05-29 09:50:00,720.0,723.77,720.0,723.2,17073.0,720.0,723.77,720.0,723.2,17073.0
2025-05-29 09:55:00,723.28,725.12,723.0,724.51,19513.0,723.28,725.12,723.0,724.51,19513.0
2025-05-29 10:00:00,724.5,727.27,723.66,726.57,16714.0,724.5,727.27,723.66,726.57,16714.0
2025-05-29 10:05:00,726.13,727.33,724.71,725.18,11138.0,726.13,727.33,724.71,725.18,11138.0
2025-05-29 10:10:00,725.19,725.88,723.46,725.06,15929.0,725.19,725.88,723.46,725.06,15929.0
2025-05-29 10:15:00,725.05,725.44,722.85,722.87,11119.0,725.05,725.44,722.85,722.87,11119.0
2025-05-29 10:20:00,722.28,724.48,721.58,723.83,10412.0,722.28,724.48,721.58,723.83,10412.0
2025-05-29 10:25:00,723.86,725.2,723.71,724.48,16759.0,723.86,725.2,723.71,724.48,16759.0
2025-05-29 10:30:00,724.51,725.36,723.5,723.54,10724.0,724.51,725.36,723.5,723.54,10724.0
2025-05-29 10:35:00,723.48,725.47,723.47,724.02,9171.0,723.48,725.47,723.47,724.02,9171.0
2025-05-29 10:40:00,723.62,724.11,722.12,722.38,4324.0,723.62,724.11,722.12,722.38,4324.0
2025-05-29 10:45:00,722.58,723.07,722.39,722.96,5911.0,722.58,723.07,722.39,722.96,5911.0
2025-05-29 10:50:00,722.8,723.23,722.23,722.81,6855.0,722.8,723.23,722.23,722.81,6855.0
2025-05-29 10:55:00,722.91,723.49,722.56,723.3,7644.0,722.91,723.49,722.56,723.3,7644.0
2025-05-29 11:00:00,723.5,723.67,722.76,723.67,5451.0,723.5,723.67,722.76,723.67,5451.0
2025-05-29 11:05:00,723.56,724.34,722.77,723.68,6445.0,723.56,724.34,722.77,723.68,6445.0
2025-05-29 11:10:00,723.38,724.32,722.09,722.09,6243.0,723.38,724.32,722.09,722.09,6243.0
2025-05-29 11:15:00,722.46,723.36,722.45,722.76,4633.0,722.46,723.36,722.45,722.76,4633.0
2025-05-29 11:20:00,723.01,723.86,722.96,723.62,5677.0,723.01,723.86,722.96,723.62,5677.0
2025-05-29 11:25:00,723.3,724.25,723.2,724.07,5447.0,723.3,724.25,723.2,724.07,5447.0
2025-05-29 11:30:00,724.36,724.41,722.0,722.65,7885.0,724.36,724.41,722.0,722.65,7885.0
2025-05-29 11:35:00,723.12,723.56,721.94,721.94,3343.0,723.12,723.56,721.94,721.94,3343.0
2025-05-29 11:40:00,721.85,722.0,721.25,721.87,10065.0,721.85,722.0,721.25,721.87,10065.0
2025-05-29 11:45:00,721.37,721.45,719.5,719.5,6812.0,721.37,721.45,719.5,719.5,6812.0
2025-05-29 11:50:00,719.75,720.63,719.66,720.28,5221.0,719.75,720.63,719.66,720.28,5221.0
2025-05-29 11:55:00,719.73,720.6,717.52,718.59,15174.0,719.73,720.6,717.52,718.59,15174.0
2025-05-29 12:00:00,718.33,720.46,718.06,720.02,4710.0,718.33,720.46,718.06,720.02,4710.0
2025-05-29 12:05:00,720.04,720.04,719.28,719.28,4593.0,720.04,720.04,719.28,719.28,4593.0
2025-05-29 12:10:00,719.72,720.92,719.59,720.92,2086.0,719.72,720.92,719.59,720.92,2086.0
2025-05-29 12:15:00,721.0,721.75,720.69,721.56,3149.0,721.0,721.75,720.69,721.56,3149.0
2025-05-29 12:20:00,721.15,721.86,720.95,721.37,4442.0,721.15,721.86,720.95,721.37,4442.0
2025-05-29 12:25:00,721.71,721.75,721.14,721.42,4303.0,721.71,721.75,721.14,721.42,4303.0
2025-05-29 12:30:00,721.23,722.8,721.1,722.37,4581.0,721.23,722.8,721.1,722.37,4581.0
2025-05-29 12:35:00,722.33,723.96,722.3,723.71,11026.0,722.33,723.96,722.3,723.71,11026.0
2025-05-29 12:40:00,723.73,723.84,723.14,723.62,6532.0,723.73,723.84,723.14,723.62,6532.0
2025-05-29 12:45:00,723.3,723.61,722.33,722.33,8987.0,723.3,723.61,722.33,722.33,8987.0
2025-05-29 12:50:00,722.31,722.52,721.64,722.3,6811.0,722.31,722.52,721.64,722.3,6811.0
2025-05-29 12:55:00,721.97,723.0,721.72,722.66,3582.0,721.97,723.0,721.72,722.66,3582.0
2025-05-29 13:00:00,722.82,723.49,721.66,722.13,3255.0,722.82,723.49,721.66,722.13,3255.0
2025-05-29 13:05:00,722.17,723.3,722.06,722.19,2493.0,722.17,723.3,722.06,722.19,2493.0
2025-05-29 13:10:00,722.56,723.03,721.87,721.88,3200.0,722.56,723.03,721.87,721.88,3200.0
2025-05-29 13:15:00,721.96,722.41,721.38,721.68,4389.0,721.96,722.41,721.38,721.68,4389.0
2025-05-29 13:20:00,721.82,722.43,721.68,721.68,2472.0,721.82,722.43,721.68,721.68,2472.0
2025-05-29 13:25:00,722.0,722.27,721.35,721.74,7261.0,722.0,722.27,721.35,721.74,7261.0
2025-05-29 13:30:00,721.41,722.14,721.26,721.81,11303.0,721.41,722.14,721.26,721.81,11303.0
2025-05-29 13:35:00,721.89,721.9,720.67,721.07,5480.0,721.89,721.9,720.67,721.07,5480.0
2025-05-29 13:40:00,721.03,721.4,720.66,720.71,8033.0,721.03,721.4,720.66,720.71,8033.0
2025-05-29 13:45:00,720.7,721.34,720.69,721.1,10054.0,720.7,721.34,720.69,721.1,10054.0
2025-05-29 13:50:00,721.1,721.1,720.54,720.55,6129.0,721.1,721.1,720.54,720.55,6129.0
2025-05-29 13:55:00,720.53,720.76,719.85,720.05,4711.0,720.53,720.76,719.85,720.05,4711.0
2025-05-29 14:00:00,720.08,720.08,719.0,719.28,11096.0,720.08,720.08,719.0,719.28,11096.0
2025-05-29 14:05:00,719.25,719.72,719.02,719.72,10887.0,719.25,719.72,719.02,719.72,10887.0
2025-05-29 14:10:00,719.7,720.03,719.04,719.8,12214.0,719.7,720.03,719.04,719.8,12214.0
2025-05-29 14:15:00,719.46,719.5,718.22,718.23,8021.0,719.46,719.5,718.22,718.23,8021.0
2025-05-29 14:20:00,718.03,718.74,717.51,718.51,7885.0,718.03,718.74,717.51,718.51,7885.0
2025-05-29 14:25:00,719.0,719.01,717.9,718.53,7298.0,719.0,719.01,717.9,718.53,7298.0
2025-05-29 14:30:00,718.26,719.18,718.08,718.79,5719.0,718.26,719.18,718.08,718.79,5719.0
2025-05-29 14:35:00,719.07,719.47,718.88,718.88,5989.0,719.07,719.47,718.88,718.88,5989.0
2025-05-29 14:40:00,719.15,719.36,718.61,718.84,5700.0,719.15,719.36,718.61,718.84,5700.0
2025-05-29 14:45:00,718.66,719.33,718.59,718.92,2270.0,718.66,719.33,718.59,718.92,2270.0
2025-05-29 14:50:00,718.78,719.1,717.5,717.82,8655.0,718.78,719.1,717.5,717.82,8655.0
2025-05-29 14:55:00,718.07,718.51,717.17,717.86,11965.0,718.07,718.51,717.17,717.86,11965.0
2025-05-29 15:00:00,717.67,720.22,717.67,720.2,7745.0,717.67,720.22,717.67,720.2,7745.0
2025-05-29 15:05:00,720.14,720.14,718.89,719.38,3169.0,720.14,720.14,718.89,719.38,3169.0
2025-05-29 15:10:00,718.97,720.24,718.97,720.02,9816.0,718.97,720.24,718.97,720.02,9816.0
2025-05-29 15:15:00,720.01,720.58,719.8,720.49,5803.0,720.01,720.58,719.8,720.49,5803.0
2025-05-29 15:20:00,720.75,721.0,720.33,720.63,3642.0,720.75,721.0,720.33,720.63,3642.0
2025-05-29 15:25:00,720.62,720.96,719.3,719.4,11206.0,720.62,720.96,719.3,719.4,11206.0
2025-05-29 15:30:00,720.02,721.38,719.96,721.38,6561.0,720.02,721.38,719.96,721.38,6561.0
2025-05-29 15:35:00,721.19,721.19,719.45,719.81,10658.0,721.19,721.19,719.45,719.81,10658.0
2025-05-29 15:40:00,720.15,720.86,719.81,720.67,6928.0,720.15,720.86,719.81,720.67,6928.0
2025-05-29 15:45:00,720.08,722.0,720.06,721.24,14583.0,720.08,722.0,720.06,721.24,14583.0
2025-05-29 15:50:00,721.82,722.49,719.96,720.17,23112.0,721.82,722.49,719.96,720.17,23112.0
2025-05-29 15:55:00,720.17,722.59,719.81,722.51,110684.0,720.17,722.59,719.81,722.51,110684.0
2025-05-30 09:30:00,725.0,725.0,717.11,720.36,84563.0,725.0,725.0,717.11,720.36,84563.0
2025-05-30 09:35:00,720.35,721.53,719.5,720.95,31692.0,720.35,721.53,719.5,720.95,31692.0
2025-05-30 09:40:00,720.95,721.56,719.62,721.24,11954.0,720.95,721.56,719.62,721.24,11954.0
2025-05-30 09:45:00,721.33,723.0,721.0,722.18,41060.0,721.33,723.0,721.0,722.18,41060.0
2025-05-30 09:50:00,721.85,723.25,720.47,722.46,17466.0,721.85,723.25,720.47,722.46,17466.0
2025-05-30 09:55:00,722.52,727.2,722.52,726.3,32763.0,722.52,727.2,722.52,726.3,32763.0
2025-05-30 10:00:00,726.73,731.47,725.29,731.39,53350.0,726.73,731.47,725.29,731.39,53350.0
2025-05-30 10:05:00,731.13,732.8,729.15,729.34,66358.0,731.13,732.8,729.15,729.34,66358.0
2025-05-30 10:10:00,729.34,734.41,729.34,733.78,46987.0,729.34,734.41,729.34,733.78,46987.0
2025-05-30 10:15:00,734.12,735.59,733.61,735.58,37487.0,734.12,735.59,733.61,735.58,37487.0
2025-05-30 10:20:00,735.58,736.29,734.15,735.03,60136.0,735.58,736.29,734.15,735.03,60136.0
2025-05-30 10:25:00,735.33,737.24,734.72,735.99,43500.0,735.33,737.24,734.72,735.99,43500.0
2025-05-30 10:30:00,735.95,736.0,733.27,733.99,23595.0,735.95,736.0,733.27,733.99,23595.0
2025-05-30 10:35:00,734.05,734.83,732.6,733.83,13869.0,734.05,734.83,732.6,733.83,13869.0
2025-05-30 10:40:00,734.0,734.0,731.25,731.84,16888.0,734.0,734.0,731.25,731.84,16888.0
2025-05-30 10:45:00,731.65,732.79,731.04,732.48,12154.0,731.65,732.79,731.04,732.48,12154.0
2025-05-30 10:50:00,732.85,733.16,731.94,732.7,14704.0,732.85,733.16,731.94,732.7,14704.0
2025-05-30 10:55:00,732.7,733.21,732.13,732.21,9852.0,732.7,733.21,732.13,732.21,9852.0
2025-05-30 11:00:00,732.21,733.55,731.92,733.05,12589.0,732.21,733.55,731.92,733.05,12589.0
2025-05-30 11:05:00,733.13,734.0,732.64,733.94,18957.0,733.13,734.0,732.64,733.94,18957.0
2025-05-30 11:10:00,734.25,735.94,734.04,735.25,13080.0,734.25,735.94,734.04,735.25,13080.0
2025-05-30 11:15:00,735.61,736.13,734.87,734.87,19664.0,735.61,736.13,734.87,734.87,19664.0
2025-05-30 11:20:00,734.95,735.84,734.22,735.56,17596.0,734.95,735.84,734.22,735.56,17596.0
2025-05-30 11:25:00,735.11,737.36,735.09,737.35,24039.0,735.11,737.36,735.09,737.35,24039.0
2025-05-30 11:30:00,737.0,738.35,736.36,737.07,20128.0,737.0,738.35,736.36,737.07,20128.0
2025-05-30 11:35:00,736.58,736.95,735.2,735.74,15736.0,736.58,736.95,735.2,735.74,15736.0
2025-05-30 11:40:00,735.74,736.83,735.08,735.82,27417.0,735.74,736.83,735.08,735.82,27417.0
2025-05-30 11:45:00,735.67,736.24,734.25,735.88,13530.0,735.67,736.24,734.25,735.88,13530.0
2025-05-30 11:50:00,735.89,737.54,735.89,736.94,13546.0,735.89,737.54,735.89,736.94,13546.0
2025-05-30 11:55:00,736.88,738.2,736.62,737.14,12397.0,736.88,738.2,736.62,737.14,12397.0
2025-05-30 12:00:00,737.24,737.4,736.04,736.63,14297.0,737.24,737.4,736.04,736.63,14297.0
2025-05-30 12:05:00,736.66,736.87,736.31,736.87,6198.0,736.66,736.87,736.31,736.87,6198.0
2025-05-30 12:10:00,736.4,736.72,734.52,735.53,10502.0,736.4,736.72,734.52,735.53,10502.0
2025-05-30 12:15:00,735.53,735.53,733.0,733.04,13537.0,735.53,735.53,733.0,733.04,13537.0
2025-05-30 12:20:00,733.04,734.26,732.56,733.14,15694.0,733.04,734.26,732.56,733.14,15694.0
2025-05-30 12:25:00,732.9,733.27,730.41,730.97,7544.0,732.9,733.27,730.41,730.97,7544.0
2025-05-30 12:30:00,730.77,730.77,729.4,730.34,11883.0,730.77,730.77,729.4,730.34,11883.0
2025-05-30 12:35:00,730.58,732.62,730.49,732.54,25443.0,730.58,732.62,730.49,732.54,25443.0
2025-05-30 12:40:00,732.47,732.51,730.0,730.06,9012.0,732.47,732.51,730.0,730.06,9012.0
2025-05-30 12:45:00,730.25,731.0,729.34,730.24,13619.0,730.25,731.0,729.34,730.24,13619.0
2025-05-30 12:50:00,730.22,730.94,729.89,730.89,7050.0,730.22,730.94,729.89,730.89,7050.0
2025-05-30 12:55:00,730.9,731.22,730.17,730.92,7353.0,730.9,731.22,730.17,730.92,7353.0
2025-05-30 13:00:00,730.95,733.1,730.59,733.1,10659.0,730.95,733.1,730.59,733.1,10659.0
2025-05-30 13:05:00,733.26,735.54,732.72,734.67,17423.0,733.26,735.54,732.72,734.67,17423.0
2025-05-30 13:10:00,735.04,735.51,734.31,734.51,9559.0,735.04,735.51,734.31,734.51,9559.0
2025-05-30 13:15:00,734.51,736.0,734.51,735.57,8706.0,734.51,736.0,734.51,735.57,8706.0
2025-05-30 13:20:00,735.57,736.61,734.81,736.22,9787.0,735.57,736.61,734.81,736.22,9787.0
2025-05-30 13:25:00,736.22,736.75,735.84,736.73,7844.0,736.22,736.75,735.84,736.73,7844.0
2025-05-30 13:30:00,736.72,737.16,736.15,737.11,9754.0,736.72,737.16,736.15,737.11,9754.0
2025-05-30 13:35:00,737.11,737.5,736.93,737.35,10999.0,737.11,737.5,736.93,737.35,10999.0
2025-05-30 13:40:00,737.34,738.86,737.29,738.32,21127.0,737.34,738.86,737.29,738.32,21127.0
2025-05-30 13:45:00,738.14,739.3,737.37,739.19,14747.0,738.14,739.3,737.37,739.19,14747.0
2025-05-30 13:50:00,739.14,740.43,738.68,739.0,30556.0,739.14,740.43,738.68,739.0,30556.0
2025-05-30 13:55:00,739.0,739.19,737.47,737.63,8553.0,739.0,739.19,737.47,737.63,8553.0
2025-05-30 14:00:00,737.75,740.47,737.75,740.42,26443.0,737.75,740.47,737.75,740.42,26443.0
2025-05-30 14:05:00,740.13,743.96,739.99,743.66,58756.0,740.13,743.96,739.99,743.66,58756.0
2025-05-30 14:10:00,743.7,744.8,743.4,743.46,51284.0,743.7,744.8,743.4,743.46,51284.0
2025-05-30 14:15:00,743.71,745.33,743.4,745.05,15485.0,743.71,745.33,743.4,745.05,15485.0
2025-05-30 14:20:00,745.33,745.33,743.99,744.6,13583.0,745.33,745.33,743.99,744.6,13583.0
2025-05-30 14:25:00,744.6,744.6,743.75,743.9,8975.0,744.6,744.6,743.75,743.9,8975.0
2025-05-30 14:30:00,744.43,744.56,743.04,743.12,11311.0,744.43,744.56,743.04,743.12,11311.0
2025-05-30 14:35:00,743.3,744.86,743.13,744.07,27041.0,743.3,744.86,743.13,744.07,27041.0
2025-05-30 14:40:00,744.07,744.49,742.6,742.76,9433.0,744.07,744.49,742.6,742.76,9433.0
2025-05-30 14:45:00,742.93,744.09,742.93,744.09,5328.0,742.93,744.09,742.93,744.09,5328.0
2025-05-30 14:50:00,744.0,744.53,743.65,744.35,10890.0,744.0,744.53,743.65,744.35,10890.0
2025-05-30 14:55:00,744.25,744.25,743.33,743.43,5478.0,744.25,744.25,743.33,743.43,5478.0
2025-05-30 15:00:00,743.52,744.92,743.21,744.26,12746.0,743.52,744.92,743.21,744.26,12746.0
2025-05-30 15:05:00,744.5,745.83,744.28,744.99,9974.0,744.5,745.83,744.28,744.99,9974.0
2025-05-30 15:10:00,745.08,745.3,744.34,744.86,6089.0,745.08,745.3,744.34,744.86,6089.0
2025-05-30 15:15:00,745.3,745.9,744.94,745.57,9879.0,745.3,745.9,744.94,745.57,9879.0
2025-05-30 15:20:00,745.37,745.59,744.63,745.23,12410.0,745.37,745.59,744.63,745.23,12410.0
2025-05-30 15:25:00,745.35,745.64,744.59,744.59,10994.0,745.35,745.64,744.59,744.59,10994.0
2025-05-30 15:30:00,744.47,744.47,742.75,743.59,12357.0,744.47,744.47,742.75,743.59,12357.0
2025-05-30 15:35:00,743.6,745.36,743.55,743.84,15702.0,743.6,745.36,743.55,743.84,15702.0
2025-05-30 15:40:00,744.05,744.55,742.88,744.02,19239.0,744.05,744.55,742.88,744.02,19239.0
2025-05-30 15:45:00,743.84,744.13,742.82,743.76,27591.0,743.84,744.13,742.82,743.76,27591.0
2025-05-30 15:50:00,743.61,744.2,740.34,740.36,42766.0,743.61,744.2,740.34,740.36,42766.0
2025-05-30 15:55:00,740.85,742.07,737.48,737.69,198290.0,740.85,742.07,737.48,737.69,198290.0
2025-06-02 09:30:00,732.5,739.85,732.5,739.85,72443.0,732.5,739.85,732.5,739.85,72443.0
2025-06-02 09:35:00,739.25,740.76,737.55,738.5,24165.0,739.25,740.76,737.55,738.5,24165.0
2025-06-02 09:40:00,738.0,738.0,735.43,737.58,13351.0,738.0,738.0,735.43,737.58,13351.0
2025-06-02 09:45:00,738.2,738.81,734.78,734.91,17902.0,738.2,738.81,734.78,734.91,17902.0
2025-06-02 09:50:00,734.6,735.59,732.08,735.59,40056.0,734.6,735.59,732.08,735.59,40056.0
2025-06-02 09:55:00,735.57,735.65,734.0,734.64,18191.0,735.57,735.65,734.0,734.64,18191.0
2025-06-02 10:00:00,733.8,733.8,730.69,732.66,27060.0,733.8,733.8,730.69,732.66,27060.0
2025-06-02 10:05:00,732.81,734.77,732.66,734.0,28632.0,732.81,734.77,732.66,734.0,28632.0
2025-06-02 10:10:00,733.88,734.97,732.73,732.8,15070.0,733.88,734.97,732.73,732.8,15070.0
2025-06-02 10:15:00,732.68,733.33,731.06,732.95,19276.0,732.68,733.33,731.06,732.95,19276.0
2025-06-02 10:20:00,732.94,738.26,732.51,738.26,20560.0,732.94,738.26,732.51,738.26,20560.0
2025-06-02 10:25:00,738.05,739.6,737.79,737.8,14252.0,738.05,739.6,737.79,737.8,14252.0
2025-06-02 10:30:00,738.66,738.68,737.0,738.16,24921.0,738.66,738.68,737.0,738.16,24921.0
2025-06-02 10:35:00,738.15,738.51,737.17,738.33,9138.0,738.15,738.51,737.17,738.33,9138.0
2025-06-02 10:40:00,737.96,739.34,737.82,738.98,26068.0,737.96,739.34,737.82,738.98,26068.0
2025-06-02 10:45:00,738.89,740.7,738.85,740.13,8450.0,738.89,740.7,738.85,740.13,8450.0
2025-06-02 10:50:00,740.12,740.78,738.89,738.93,12926.0,740.12,740.78,738.89,738.93,12926.0
2025-06-02 10:55:00,738.9,740.05,738.52,740.05,9352.0,738.9,740.05,738.52,740.05,9352.0
2025-06-02 11:00:00,739.79,740.05,738.72,739.63,26994.0,739.79,740.05,738.72,739.63,26994.0
2025-06-02 11:05:00,739.7,742.62,739.5,741.61,40475.0,739.7,742.62,739.5,741.61,40475.0
2025-06-02 11:10:00,741.2,743.05,740.87,741.88,25007.0,741.2,743.05,740.87,741.88,25007.0
2025-06-02 11:15:00,741.83,744.31,741.83,743.85,21083.0,741.83,744.31,741.83,743.85,21083.0
2025-06-02 11:20:00,744.12,744.77,742.89,744.3,18457.0,744.12,744.77,742.89,744.3,18457.0
2025-06-02 11:25:00,744.56,744.9,742.39,742.83,19969.0,744.56,744.9,742.39,742.83,19969.0
2025-06-02 11:30:00,742.72,743.23,742.01,742.39,10634.0,742.72,743.23,742.01,742.39,10634.0
2025-06-02 11:35:00,742.3,742.47,742.02,742.02,6377.0,742.3,742.47,742.02,742.02,6377.0
2025-06-02 11:40:00,742.02,743.61,741.44,743.6,16301.0,742.02,743.61,741.44,743.6,16301.0
2025-06-02 11:45:00,743.07,744.28,743.06,744.0,20808.0,743.07,744.28,743.06,744.0,20808.0
2025-06-02 11:50:00,744.05,745.43,743.99,744.88,12564.0,744.05,745.43,743.99,744.88,12564.0
2025-06-02 11:55:00,745.03,745.43,744.0,744.49,11872.0,745.03,745.43,744.0,744.49,11872.0
2025-06-02 12:00:00,744.22,744.63,743.07,744.18,9735.0,744.22,744.63,743.07,744.18,9735.0
2025-06-02 12:05:00,743.63,744.92,743.55,744.42,7618.0,743.63,744.92,743.55,744.42,7618.0
2025-06-02 12:10:00,744.39,744.87,743.88,743.88,10608.0,744.39,744.87,743.88,743.88,10608.0
2025-06-02 12:15:00,743.85,744.27,743.3,743.89,2842.0,743.85,744.27,743.3,743.89,2842.0
2025-06-02 12:20:00,743.89,744.3,743.34,743.67,9806.0,743.89,744.3,743.34,743.67,9806.0
2025-06-02 12:25:00,743.67,744.07,743.3,743.92,10551.0,743.67,744.07,743.3,743.92,10551.0
2025-06-02 12:30:00,744.19,744.5,743.88,744.5,6131.0,744.19,744.5,743.88,744.5,6131.0
2025-06-02 12:35:00,744.57,744.67,743.8,744.28,7576.0,744.57,744.67,743.8,744.28,7576.0
2025-06-02 12:40:00,744.0,744.95,743.68,743.83,14150.0,744.0,744.95,743.68,743.83,14150.0
2025-06-02 12:45:00,743.83,743.93,742.43,742.62,12137.0,743.83,743.93,742.43,742.62,12137.0
2025-06-02 12:50:00,742.23,743.34,742.23,743.34,4376.0,742.23,743.34,742.23,743.34,4376.0
2025-06-02 12:55:00,743.19,743.62,743.02,743.19,2610.0,743.19,743.62,743.02,743.19,2610.0
2025-06-02 13:00:00,743.21,743.55,743.01,743.22,4241.0,743.21,743.55,743.01,743.22,4241.0
2025-06-02 13:05:00,743.27,743.75,742.92,743.35,3546.0,743.27,743.75,742.92,743.35,3546.0
2025-06-02 13:10:00,743.7,743.7,742.0,742.06,4172.0,743.7,743.7,742.0,742.06,4172.0
2025-06-02 13:15:00,741.88,742.46,739.73,740.29,30075.0,741.88,742.46,739.73,740.29,30075.0
2025-06-02 13:20:00,740.02,740.24,739.48,739.51,4898.0,740.02,740.24,739.48,739.51,4898.0
2025-06-02 13:25:00,739.82,740.08,738.84,738.84,4855.0,739.82,740.08,738.84,738.84,4855.0
2025-06-02 13:30:00,739.17,740.17,739.16,739.74,5415.0,739.17,740.17,739.16,739.74,5415.0
2025-06-02 13:35:00,739.89,740.35,739.32,739.32,4157.0,739.89,740.35,739.32,739.32,4157.0
2025-06-02 13:40:00,739.58,740.08,739.09,739.39,2993.0,739.58,740.08,739.09,739.39,2993.0
2025-06-02 13:45:00,739.56,739.57,738.91,739.31,12358.0,739.56,739.57,738.91,739.31,12358.0
2025-06-02 13:50:00,739.15,739.82,739.15,739.76,3521.0,739.15,739.82,739.15,739.76,3521.0
2025-06-02 13:55:00,739.8,740.91,739.62,740.21,7494.0,739.8,740.91,739.62,740.21,7494.0
2025-06-02 14:00:00,740.21,740.85,739.88,740.7,4347.0,740.21,740.85,739.88,740.7,4347.0
2025-06-02 14:05:00,740.83,741.44,739.75,740.16,8943.0,740.83,741.44,739.75,740.16,8943.0
2025-06-02 14:10:00,740.33,740.62,739.91,740.18,7321.0,740.33,740.62,739.91,740.18,7321.0
2025-06-02 14:15:00,740.38,741.82,740.31,741.49,7924.0,740.38,741.82,740.31,741.49,7924.0
2025-06-02 14:20:00,741.18,742.39,740.89,741.05,10377.0,741.18,742.39,740.89,741.05,10377.0
2025-06-02 14:25:00,741.1,742.0,741.09,741.62,5526.0,741.1,742.0,741.09,741.62,5526.0
2025-06-02 14:30:00,741.96,742.32,741.8,741.81,2800.0,741.96,742.32,741.8,741.81,2800.0
2025-06-02 14:35:00,741.88,741.88,741.12,741.65,10908.0,741.88,741.88,741.12,741.65,10908.0
2025-06-02 14:40:00,741.41,741.41,740.15,741.01,8494.0,741.41,741.41,740.15,741.01,8494.0
2025-06-02 14:45:00,741.0,741.7,740.71,741.65,8373.0,741.0,741.7,740.71,741.65,8373.0
2025-06-02 14:50:00,741.25,741.25,740.71,740.85,2956.0,741.25,741.25,740.71,740.85,2956.0
2025-06-02 14:55:00,740.55,741.12,740.03,740.03,9423.0,740.55,741.12,740.03,740.03,9423.0
2025-06-02 15:00:00,740.19,740.93,740.08,740.76,4619.0,740.19,740.93,740.08,740.76,4619.0
2025-06-02 15:05:00,740.7,740.88,740.39,740.5,3863.0,740.7,740.88,740.39,740.5,3863.0
2025-06-02 15:10:00,740.24,741.5,740.24,740.71,10296.0,740.24,741.5,740.24,740.71,10296.0
2025-06-02 15:15:00,740.94,741.15,740.46,741.11,6317.0,740.94,741.15,740.46,741.11,6317.0
2025-06-02 15:20:00,741.12,742.08,741.1,741.77,7045.0,741.12,742.08,741.1,741.77,7045.0
2025-06-02 15:25:00,742.11,742.67,741.75,741.9,13015.0,742.11,742.67,741.75,741.9,13015.0
2025-06-02 15:30:00,741.98,742.01,741.39,741.57,15138.0,741.98,742.01,741.39,741.57,15138.0
2025-06-02 15:35:00,741.8,742.86,741.63,742.86,12063.0,741.8,742.86,741.63,742.86,12063.0
2025-06-02 15:40:00,742.49,743.5,742.47,743.43,20618.0,742.49,743.5,742.47,743.43,20618.0
2025-06-02 15:45:00,743.39,743.94,743.35,743.35,10630.0,743.39,743.94,743.35,743.35,10630.0
2025-06-02 15:50:00,743.41,745.25,742.66,745.25,29447.0,743.41,745.25,742.66,745.25,29447.0
2025-06-02 15:55:00,745.28,747.37,745.0,747.29,130424.0,745.28,747.37,745.0,747.29,130424.0
2025-06-03 09:30:00,746.25,748.64,745.6,747.55,68742.0,746.25,748.64,745.6,747.55,68742.0
2025-06-03 09:35:00,747.39,748.5,746.31,748.09,25576.0,747.39,748.5,746.31,748.09,25576.0
2025-06-03 09:40:00,747.75,751.93,747.62,751.52,43285.0,747.75,751.93,747.62,751.52,43285.0
2025-06-03 09:45:00,751.52,752.95,750.51,751.73,61768.0,751.52,752.95,750.51,751.73,61768.0
2025-06-03 09:50:00,751.84,752.37,747.34,748.08,19723.0,751.84,752.37,747.34,748.08,19723.0
2025-06-03 09:55:00,748.18,751.13,747.77,749.04,28721.0,748.18,751.13,747.77,749.04,28721.0
2025-06-03 10:00:00,749.46,749.99,746.2,746.2,52169.0,749.46,749.99,746.2,746.2,52169.0
2025-06-03 10:05:00,746.2,746.2,741.46,742.88,25030.0,746.2,746.2,741.46,742.88,25030.0
2025-06-03 10:10:00,743.18,744.8,741.94,744.71,12190.0,743.18,744.8,741.94,744.71,12190.0
2025-06-03 10:15:00,744.83,745.65,744.16,745.27,11144.0,744.83,745.65,744.16,745.27,11144.0
2025-06-03 10:20:00,745.47,747.25,745.26,746.92,11025.0,745.47,747.25,745.26,746.92,11025.0
2025-06-03 10:25:00,746.95,747.14,745.45,747.14,19772.0,746.95,747.14,745.45,747.14,19772.0
2025-06-03 10:30:00,747.4,747.64,744.4,746.85,14544.0,747.4,747.64,744.4,746.85,14544.0
2025-06-03 10:35:00,746.82,749.53,746.75,749.31,20426.0,746.82,749.53,746.75,749.31,20426.0
2025-06-03 10:40:00,749.6,751.61,749.38,751.56,20667.0,749.6,751.61,749.38,751.56,20667.0
2025-06-03 10:45:00,751.41,752.2,750.25,750.29,11342.0,751.41,752.2,750.25,750.29,11342.0
2025-06-03 10:50:00,750.9,751.04,750.0,750.48,9074.0,750.9,751.04,750.0,750.48,9074.0
2025-06-03 10:55:00,750.29,752.53,750.28,752.09,7956.0,750.29,752.53,750.28,752.09,7956.0
2025-06-03 11:00:00,752.51,752.51,750.0,750.46,22290.0,752.51,752.51,750.0,750.46,22290.0
2025-06-03 11:05:00,750.35,754.78,750.35,754.78,24859.0,750.35,754.78,750.35,754.78,24859.0
2025-06-03 11:10:00,754.78,756.55,754.54,755.78,22628.0,754.78,756.55,754.54,755.78,22628.0
2025-06-03 11:15:00,755.78,756.38,753.34,753.38,29319.0,755.78,756.38,753.34,753.38,29319.0
2025-06-03 11:20:00,753.38,755.0,753.07,754.02,18169.0,753.38,755.0,753.07,754.02,18169.0
2025-06-03 11:25:00,754.43,754.43,752.43,753.27,12830.0,754.43,754.43,752.43,753.27,12830.0
2025-06-03 11:30:00,753.48,753.48,751.46,752.3,6480.0,753.48,753.48,751.46,752.3,6480.0
2025-06-03 11:35:00,752.92,753.5,752.11,753.36,4835.0,752.92,753.5,752.11,753.36,4835.0
2025-06-03 11:40:00,753.34,753.63,752.4,752.79,8641.0,753.34,753.63,752.4,752.79,8641.0
2025-06-03 11:45:00,753.03,754.82,753.03,754.62,8398.0,753.03,754.82,753.03,754.62,8398.0
2025-06-03 11:50:00,754.86,755.49,753.83,753.91,23837.0,754.86,755.49,753.83,753.91,23837.0
2025-06-03 11:55:00,753.89,754.3,753.21,753.6,5566.0,753.89,754.3,753.21,753.6,5566.0
2025-06-03 12:00:00,753.6,753.9,752.11,753.2,25604.0,753.6,753.9,752.11,753.2,25604.0
2025-06-03 12:05:00,753.55,753.58,750.67,750.68,12269.0,753.55,753.58,750.67,750.68,12269.0
2025-06-03 12:10:00,751.2,751.48,750.59,750.65,3716.0,751.2,751.48,750.59,750.65,3716.0
2025-06-03 12:15:00,750.64,751.52,749.97,751.51,8053.0,750.64,751.52,749.97,751.51,8053.0
2025-06-03 12:20:00,751.28,751.54,750.42,750.73,4827.0,751.28,751.54,750.42,750.73,4827.0
2025-06-03 12:25:00,750.06,750.74,749.15,749.9,19142.0,750.06,750.74,749.15,749.9,19142.0
2025-06-03 12:30:00,749.97,750.27,749.44,749.44,11796.0,749.97,750.27,749.44,749.44,11796.0
2025-06-03 12:35:00,749.56,750.27,749.03,749.04,11050.0,749.56,750.27,749.03,749.04,11050.0
2025-06-03 12:40:00,749.03,749.37,747.77,748.91,9220.0,749.03,749.37,747.77,748.91,9220.0
2025-06-03 12:45:00,748.83,750.06,748.58,749.85,3905.0,748.83,750.06,748.58,749.85,3905.0
2025-06-03 12:50:00,749.89,749.9,748.85,749.49,17636.0,749.89,749.9,748.85,749.49,17636.0
2025-06-03 12:55:00,749.59,750.25,749.49,749.89,10115.0,749.59,750.25,749.49,749.89,10115.0
2025-06-03 13:00:00,750.17,751.33,749.79,750.79,7586.0,750.17,751.33,749.79,750.79,7586.0
2025-06-03 13:05:00,750.64,751.99,750.53,751.52,7806.0,750.64,751.99,750.53,751.52,7806.0
2025-06-03 13:10:00,752.0,752.4,751.43,752.2,3933.0,752.0,752.4,751.43,752.2,3933.0
2025-06-03 13:15:00,752.06,752.71,751.88,752.19,6420.0,752.06,752.71,751.88,752.19,6420.0
2025-06-03 13:20:00,752.19,753.5,751.78,752.99,4503.0,752.19,753.5,751.78,752.99,4503.0
2025-06-03 13:25:00,753.03,753.24,752.05,752.05,5221.0,753.03,753.24,752.05,752.05,5221.0
2025-06-03 13:30:00,752.13,753.69,752.13,753.51,7977.0,752.13,753.69,752.13,753.51,7977.0
2025-06-03 13:35:00,753.01,753.64,752.9,753.0,7850.0,753.01,753.64,752.9,753.0,7850.0
2025-06-03 13:40:00,753.66,753.84,753.21,753.45,3397.0,753.66,753.84,753.21,753.45,3397.0
2025-06-03 13:45:00,753.62,753.77,753.01,753.22,11957.0,753.62,753.77,753.01,753.22,11957.0
2025-06-03 13:50:00,753.27,753.69,752.75,753.53,13468.0,753.27,753.69,752.75,753.53,13468.0
2025-06-03 13:55:00,753.25,753.78,752.48,752.48,6093.0,753.25,753.78,752.48,752.48,6093.0
2025-06-03 14:00:00,753.59,753.59,751.0,752.6,13931.0,753.59,753.59,751.0,752.6,13931.0
2025-06-03 14:05:00,753.14,753.52,752.24,752.59,11052.0,753.14,753.52,752.24,752.59,11052.0
2025-06-03 14:10:00,752.17,753.58,751.92,753.25,8712.0,752.17,753.58,751.92,753.25,8712.0
2025-06-03 14:15:00,753.26,753.6,751.83,753.32,7086.0,753.26,753.6,751.83,753.32,7086.0
2025-06-03 14:20:00,753.75,754.48,753.62,754.05,7709.0,753.75,754.48,753.62,754.05,7709.0
2025-06-03 14:25:00,753.96,754.57,753.71,754.28,6095.0,753.96,754.57,753.71,754.28,6095.0
2025-06-03 14:30:00,754.28,755.42,754.27,755.15,13550.0,754.28,755.42,754.27,755.15,13550.0
2025-06-03 14:35:00,754.85,755.39,754.71,755.21,3150.0,754.85,755.39,754.71,755.21,3150.0
2025-06-03 14:40:00,755.08,756.81,755.02,756.31,19096.0,755.08,756.81,755.02,756.31,19096.0
2025-06-03 14:45:00,756.48,757.0,756.48,756.72,9362.0,756.48,757.0,756.48,756.72,9362.0
2025-06-03 14:50:00,756.72,756.99,755.3,755.67,9721.0,756.72,756.99,755.3,755.67,9721.0
2025-06-03 14:55:00,755.71,756.56,755.44,755.54,7556.0,755.71,756.56,755.44,755.54,7556.0
2025-06-03 15:00:00,755.46,755.76,754.95,755.46,8745.0,755.46,755.76,754.95,755.46,8745.0
2025-06-03 15:05:00,755.44,755.44,753.74,753.98,5356.0,755.44,755.44,753.74,753.98,5356.0
2025-06-03 15:10:00,753.94,754.17,753.31,753.59,6931.0,753.94,754.17,753.31,753.59,6931.0
2025-06-03 15:15:00,753.63,754.95,753.22,754.12,12108.0,753.63,754.95,753.22,754.12,12108.0
2025-06-03 15:20:00,754.14,754.15,753.4,753.4,6770.0,754.14,754.15,753.4,753.4,6770.0
2025-06-03 15:25:00,753.45,754.26,753.36,754.26,12695.0,753.45,754.26,753.36,754.26,12695.0
2025-06-03 15:30:00,754.0,755.26,753.62,754.55,9946.0,754.0,755.26,753.62,754.55,9946.0
2025-06-03 15:35:00,754.64,755.06,754.25,755.06,11760.0,754.64,755.06,754.25,755.06,11760.0
2025-06-03 15:40:00,755.25,755.25,754.02,754.25,21988.0,755.25,755.25,754.02,754.25,21988.0
2025-06-03 15:45:00,754.25,754.5,753.09,753.29,17859.0,754.25,754.5,753.09,753.29,17859.0
2025-06-03 15:50:00,753.11,753.11,750.47,751.53,35000.0,753.11,753.11,750.47,751.53,35000.0
2025-06-03 15:55:00,751.4,751.96,750.36,751.04,114736.0,751.4,751.96,750.36,751.04,114736.0
2025-06-04 09:30:00,756.39,763.43,756.0,762.54,101406.0,756.39,763.43,756.0,762.54,101406.0
2025-06-04 09:35:00,763.43,765.39,763.43,764.44,41041.0,763.43,765.39,763.43,764.44,41041.0
2025-06-04 09:40:00,764.17,764.35,760.38,764.31,17495.0,764.17,764.35,760.38,764.31,17495.0
2025-06-04 09:45:00,763.47,766.85,763.15,766.54,39636.0,763.47,766.85,763.15,766.54,39636.0
2025-06-04 09:50:00,766.46,771.0,766.1,769.99,48930.0,766.46,771.0,766.1,769.99,48930.0
2025-06-04 09:55:00,770.37,771.0,766.69,768.84,17375.0,770.37,771.0,766.69,768.84,17375.0
2025-06-04 10:00:00,768.28,769.21,766.13,768.02,9683.0,768.28,769.21,766.13,768.02,9683.0
2025-06-04 10:05:00,768.62,768.62,763.8,765.96,22979.0,768.62,768.62,763.8,765.96,22979.0
2025-06-04 10:10:00,765.96,768.24,765.43,768.02,12602.0,765.96,768.24,765.43,768.02,12602.0
2025-06-04 10:15:00,768.37,768.57,765.68,768.57,17320.0,768.37,768.57,765.68,768.57,17320.0
2025-06-04 10:20:00,768.9,771.43,768.09,770.91,19222.0,768.9,771.43,768.09,770.91,19222.0
2025-06-04 10:25:00,771.41,772.04,770.0,770.56,18306.0,771.41,772.04,770.0,770.56,18306.0
2025-06-04 10:30:00,770.45,770.94,768.79,768.79,14142.0,770.45,770.94,768.79,768.79,14142.0
2025-06-04 10:35:00,768.76,770.9,768.41,770.48,16329.0,768.76,770.9,768.41,770.48,16329.0
2025-06-04 10:40:00,769.24,771.53,769.24,771.34,12038.0,769.24,771.53,769.24,771.34,12038.0
2025-06-04 10:45:00,771.41,772.62,770.24,772.19,9435.0,771.41,772.62,770.24,772.19,9435.0
2025-06-04 10:50:00,772.16,772.23,770.26,770.4,11106.0,772.16,772.23,770.26,770.4,11106.0
2025-06-04 10:55:00,770.29,770.44,769.41,769.93,8502.0,770.29,770.44,769.41,769.93,8502.0
2025-06-04 11:00:00,769.62,769.9,768.33,768.91,8377.0,769.62,769.9,768.33,768.91,8377.0
2025-06-04 11:05:00,768.84,768.84,767.8,767.8,5989.0,768.84,768.84,767.8,767.8,5989.0
2025-06-04 11:10:00,767.68,767.68,766.04,766.04,7139.0,767.68,767.68,766.04,766.04,7139.0
2025-06-04 11:15:00,766.44,767.08,765.93,766.83,9810.0,766.44,767.08,765.93,766.83,9810.0
2025-06-04 11:20:00,767.1,767.21,764.55,765.41,11912.0,767.1,767.21,764.55,765.41,11912.0
2025-06-04 11:25:00,765.41,767.31,765.37,767.19,8963.0,765.41,767.31,765.37,767.19,8963.0
2025-06-04 11:30:00,766.7,768.19,766.09,767.97,7300.0,766.7,768.19,766.09,767.97,7300.0
2025-06-04 11:35:00,768.4,769.08,767.79,769.08,16344.0,768.4,769.08,767.79,769.08,16344.0
2025-06-04 11:40:00,768.84,770.3,768.83,769.53,35518.0,768.84,770.3,768.83,769.53,35518.0
2025-06-04 11:45:00,769.58,769.58,768.35,769.01,6660.0,769.58,769.58,768.35,769.01,6660.0
2025-06-04 11:50:00,769.37,769.57,767.5,767.5,6615.0,769.37,769.57,767.5,767.5,6615.0
2025-06-04 11:55:00,767.79,768.13,767.0,768.13,8660.0,767.79,768.13,767.0,768.13,8660.0
2025-06-04 12:00:00,768.32,768.32,767.32,767.48,7550.0,768.32,768.32,767.32,767.48,7550.0
2025-06-04 12:05:00,767.75,768.25,767.74,767.89,2102.0,767.75,768.25,767.74,767.89,2102.0
2025-06-04 12:10:00,768.01,768.19,765.97,766.3,5015.0,768.01,768.19,765.97,766.3,5015.0
2025-06-04 12:15:00,766.7,767.08,766.47,767.08,2603.0,766.7,767.08,766.47,767.08,2603.0
2025-06-04 12:20:00,767.53,767.74,766.9,767.65,7070.0,767.53,767.74,766.9,767.65,7070.0
2025-06-04 12:25:00,768.15,768.36,767.47,767.64,8180.0,768.15,768.36,767.47,767.64,8180.0
2025-06-04 12:30:00,767.63,769.18,767.63,768.45,9015.0,767.63,769.18,767.63,768.45,9015.0
2025-06-04 12:35:00,768.42,768.42,767.68,767.69,3310.0,768.42,768.42,767.68,767.69,3310.0
2025-06-04 12:40:00,767.69,768.96,767.68,768.96,6385.0,767.69,768.96,767.68,768.96,6385.0
2025-06-04 12:45:00,768.98,769.47,768.79,769.47,4307.0,768.98,769.47,768.79,769.47,4307.0
2025-06-04 12:50:00,769.11,769.5,768.36,768.37,7795.0,769.11,769.5,768.36,768.37,7795.0
2025-06-04 12:55:00,768.99,769.34,768.56,769.34,6149.0,768.99,769.34,768.56,769.34,6149.0
2025-06-04 13:00:00,769.31,769.65,768.88,769.17,10737.0,769.31,769.65,768.88,769.17,10737.0
2025-06-04 13:05:00,769.37,769.52,768.93,769.08,4864.0,769.37,769.52,768.93,769.08,4864.0
2025-06-04 13:10:00,769.36,769.53,769.18,769.31,1762.0,769.36,769.53,769.18,769.31,1762.0
2025-06-04 13:15:00,769.58,769.72,769.3,769.58,24025.0,769.58,769.72,769.3,769.58,24025.0
2025-06-04 13:20:00,769.46,769.93,769.22,769.32,16736.0,769.46,769.93,769.22,769.32,16736.0
2025-06-04 13:25:00,769.61,770.41,769.37,770.0,7690.0,769.61,770.41,769.37,770.0,7690.0
2025-06-04 13:30:00,769.98,770.51,769.77,770.38,6943.0,769.98,770.51,769.77,770.38,6943.0
2025-06-04 13:35:00,770.37,770.84,768.23,768.23,13237.0,770.37,770.84,768.23,768.23,13237.0
2025-06-04 13:40:00,767.97,768.41,767.21,767.36,5727.0,767.97,768.41,767.21,767.36,5727.0
2025-06-04 13:45:00,767.29,770.42,767.05,769.92,24561.0,767.29,770.42,767.05,769.92,24561.0
2025-06-04 13:50:00,769.79,770.34,768.04,768.59,10990.0,769.79,770.34,768.04,768.59,10990.0
2025-06-04 13:55:00,768.65,768.66,768.05,768.59,3916.0,768.65,768.66,768.05,768.59,3916.0
2025-06-04 14:00:00,768.63,769.19,768.59,768.98,7593.0,768.63,769.19,768.59,768.98,7593.0
2025-06-04 14:05:00,769.06,769.11,768.14,768.48,5073.0,769.06,769.11,768.14,768.48,5073.0
2025-06-04 14:10:00,768.23,768.77,767.12,768.53,10862.0,768.23,768.77,767.12,768.53,10862.0
2025-06-04 14:15:00,768.53,769.51,767.35,768.24,17889.0,768.53,769.51,767.35,768.24,17889.0
2025-06-04 14:20:00,768.38,768.67,767.85,768.29,16940.0,768.38,768.67,767.85,768.29,16940.0
2025-06-04 14:25:00,768.71,768.71,767.23,768.38,10556.0,768.71,768.71,767.23,768.38,10556.0
2025-06-04 14:30:00,768.38,768.46,767.03,767.16,13753.0,768.38,768.46,767.03,767.16,13753.0
2025-06-04 14:35:00,767.55,768.64,767.53,768.46,10413.0,767.55,768.64,767.53,768.46,10413.0
2025-06-04 14:40:00,768.56,768.78,768.08,768.21,3822.0,768.56,768.78,768.08,768.21,3822.0
2025-06-04 14:45:00,768.49,768.88,767.77,767.78,5137.0,768.49,768.88,767.77,767.78,5137.0
2025-06-04 14:50:00,767.71,768.53,767.68,768.18,10747.0,767.71,768.53,767.68,768.18,10747.0
2025-06-04 14:55:00,768.18,768.66,767.82,768.55,17574.0,768.18,768.66,767.82,768.55,17574.0
2025-06-04 15:00:00,768.38,769.39,768.11,769.07,11690.0,768.38,769.39,768.11,769.07,11690.0
2025-06-04 15:05:00,769.1,769.1,766.52,767.0,20293.0,769.1,769.1,766.52,767.0,20293.0
2025-06-04 15:10:00,766.79,767.13,766.42,766.85,18945.0,766.79,767.13,766.42,766.85,18945.0
2025-06-04 15:15:00,766.85,766.95,765.27,765.76,39424.0,766.85,766.95,765.27,765.76,39424.0
2025-06-04 15:20:00,765.82,766.5,764.3,765.28,22761.0,765.82,766.5,764.3,765.28,22761.0
2025-06-04 15:25:00,765.0,767.0,765.0,766.92,22118.0,765.0,767.0,765.0,766.92,22118.0
2025-06-04 15:30:00,766.66,767.85,766.66,767.69,13738.0,766.66,767.85,766.66,767.69,13738.0
2025-06-04 15:35:00,767.57,768.0,766.58,766.82,7542.0,767.57,768.0,766.58,766.82,7542.0
2025-06-04 15:40:00,766.52,767.96,766.37,767.49,10053.0,766.52,767.96,766.37,767.49,10053.0
2025-06-04 15:45:00,767.56,767.94,767.28,767.4,10382.0,767.56,767.94,767.28,767.4,10382.0
2025-06-04 15:50:00,767.14,767.56,766.09,767.27,16241.0,767.14,767.56,766.09,767.27,16241.0
2025-06-04 15:55:00,766.87,767.04,765.0,766.11,229172.0,766.87,767.04,765.0,766.11,229172.0
2025-06-05 09:30:00,769.5,770.0,756.0,759.0,111388.0,769.5,770.0,756.0,759.0,111388.0
2025-06-05 09:35:00,759.0,759.01,754.68,754.69,44172.0,759.0,759.01,754.68,754.69,44172.0
2025-06-05 09:40:00,754.69,758.0,753.64,757.73,32925.0,754.69,758.0,753.64,757.73,32925.0
2025-06-05 09:45:00,757.86,758.44,755.0,756.54,21048.0,757.86,758.44,755.0,756.54,21048.0
2025-06-05 09:50:00,756.84,757.65,755.83,756.18,17523.0,756.84,757.65,755.83,756.18,17523.0
2025-06-05 09:55:00,756.06,756.06,753.05,754.9,32397.0,756.06,756.06,753.05,754.9,32397.0
2025-06-05 10:00:00,755.53,759.09,754.9,759.06,25383.0,755.53,759.09,754.9,759.06,25383.0
2025-06-05 10:05:00,759.04,760.1,757.6,757.6,16864.0,759.04,760.1,757.6,757.6,16864.0
2025-06-05 10:10:00,758.29,758.78,756.4,757.64,14117.0,758.29,758.78,756.4,757.64,14117.0
2025-06-05 10:15:00,757.63,760.61,756.72,759.56,38009.0,757.63,760.61,756.72,759.56,38009.0
2025-06-05 10:20:00,759.83,761.78,759.62,761.28,24481.0,759.83,761.78,759.62,761.28,24481.0
2025-06-05 10:25:00,761.27,762.18,760.88,761.33,18627.0,761.27,762.18,760.88,761.33,18627.0
2025-06-05 10:30:00,761.54,762.12,760.89,761.35,15137.0,761.54,762.12,760.89,761.35,15137.0
2025-06-05 10:35:00,761.35,764.5,760.31,764.5,37934.0,761.35,764.5,760.31,764.5,37934.0
2025-06-05 10:40:00,764.5,766.87,763.96,764.42,31693.0,764.5,766.87,763.96,764.42,31693.0
2025-06-05 10:45:00,764.87,765.71,764.01,764.71,36888.0,764.87,765.71,764.01,764.71,36888.0
2025-06-05 10:50:00,763.97,766.22,763.96,765.49,14902.0,763.97,766.22,763.96,765.49,14902.0
2025-06-05 10:55:00,765.12,767.2,764.93,766.48,12037.0,765.12,767.2,764.93,766.48,12037.0
2025-06-05 11:00:00,766.47,767.71,765.63,766.88,15704.0,766.47,767.71,765.63,766.88,15704.0
2025-06-05 11:05:00,766.98,767.47,765.68,767.46,29342.0,766.98,767.47,765.68,767.46,29342.0
2025-06-05 11:10:00,767.46,767.68,765.83,767.52,14858.0,767.46,767.68,765.83,767.52,14858.0
2025-06-05 11:15:00,766.81,767.5,765.0,767.39,14562.0,766.81,767.5,765.0,767.39,14562.0
2025-06-05 11:20:00,767.13,770.0,766.19,766.34,30176.0,767.13,770.0,766.19,766.34,30176.0
2025-06-05 11:25:00,766.32,767.24,766.0,766.83,13942.0,766.32,767.24,766.0,766.83,13942.0
2025-06-05 11:30:00,766.82,767.81,765.7,766.26,9772.0,766.82,767.81,765.7,766.26,9772.0
2025-06-05 11:35:00,766.52,766.9,765.64,765.92,5719.0,766.52,766.9,765.64,765.92,5719.0
2025-06-05 11:40:00,766.17,766.9,765.65,766.26,14853.0,766.17,766.9,765.65,766.26,14853.0
2025-06-05 11:45:00,766.26,766.33,765.03,765.29,13109.0,766.26,766.33,765.03,765.29,13109.0
2025-06-05 11:50:00,765.09,765.95,765.03,765.92,5053.0,765.09,765.95,765.03,765.92,5053.0
2025-06-05 11:55:00,765.99,766.71,765.42,766.0,6103.0,765.99,766.71,765.42,766.0,6103.0
2025-06-05 12:00:00,766.0,766.75,765.8,766.16,11240.0,766.0,766.75,765.8,766.16,11240.0
2025-06-05 12:05:00,765.99,767.13,765.77,766.13,9635.0,765.99,767.13,765.77,766.13,9635.0
2025-06-05 12:10:00,766.0,766.0,763.91,763.92,10510.0,766.0,766.0,763.91,763.92,10510.0
2025-06-05 12:15:00,763.91,764.39,763.0,763.76,10083.0,763.91,764.39,763.0,763.76,10083.0
2025-06-05 12:20:00,763.76,764.7,763.47,764.22,8436.0,763.76,764.7,763.47,764.22,8436.0
2025-06-05 12:25:00,763.87,764.36,763.32,764.07,7775.0,763.87,764.36,763.32,764.07,7775.0
2025-06-05 12:30:00,763.91,764.15,763.09,763.1,19266.0,763.91,764.15,763.09,763.1,19266.0
2025-06-05 12:35:00,763.38,764.59,763.37,764.06,11508.0,763.38,764.59,763.37,764.06,11508.0
2025-06-05 12:40:00,764.0,764.73,763.91,764.11,9873.0,764.0,764.73,763.91,764.11,9873.0
2025-06-05 12:45:00,764.11,764.11,759.7,759.88,13142.0,764.11,764.11,759.7,759.88,13142.0
2025-06-05 12:50:00,759.5,760.72,759.4,760.57,10587.0,759.5,760.72,759.4,760.57,10587.0
2025-06-05 12:55:00,760.33,760.9,760.13,760.59,8802.0,760.33,760.9,760.13,760.59,8802.0
2025-06-05 13:00:00,760.41,761.8,759.54,761.15,10215.0,760.41,761.8,759.54,761.15,10215.0
2025-06-05 13:05:00,761.27,762.25,760.62,762.25,5547.0,761.27,762.25,760.62,762.25,5547.0
2025-06-05 13:10:00,762.21,762.67,761.58,762.47,11978.0,762.21,762.67,761.58,762.47,11978.0
2025-06-05 13:15:00,762.65,763.05,762.25,762.81,6501.0,762.65,763.05,762.25,762.81,6501.0
2025-06-05 13:20:00,762.53,763.99,762.53,763.8,6830.0,762.53,763.99,762.53,763.8,6830.0
2025-06-05 13:25:00,763.61,763.82,763.19,763.38,10373.0,763.61,763.82,763.19,763.38,10373.0
2025-06-05 13:30:00,763.74,764.71,763.74,764.28,10533.0,763.74,764.71,763.74,764.28,10533.0
2025-06-05 13:35:00,764.14,764.41,763.84,764.31,5244.0,764.14,764.41,763.84,764.31,5244.0
2025-06-05 13:40:00,764.07,765.0,763.8,764.67,13680.0,764.07,765.0,763.8,764.67,13680.0
2025-06-05 13:45:00,764.65,765.46,764.64,765.05,14332.0,764.65,765.46,764.64,765.05,14332.0
2025-06-05 13:50:00,764.96,764.96,763.86,764.37,6365.0,764.96,764.96,763.86,764.37,6365.0
2025-06-05 13:55:00,764.37,764.37,762.83,762.98,10615.0,764.37,764.37,762.83,762.98,10615.0
2025-06-05 14:00:00,763.13,763.63,762.97,763.25,6398.0,763.13,763.63,762.97,763.25,6398.0
2025-06-05 14:05:00,762.87,762.95,761.47,762.71,7161.0,762.87,762.95,761.47,762.71,7161.0
2025-06-05 14:10:00,762.74,763.79,762.24,763.36,12666.0,762.74,763.79,762.24,763.36,12666.0
2025-06-05 14:15:00,763.58,763.59,761.38,763.1,8207.0,763.58,763.59,761.38,763.1,8207.0
2025-06-05 14:20:00,763.58,764.07,762.99,764.04,9531.0,763.58,764.07,762.99,764.04,9531.0
2025-06-05 14:25:00,764.04,764.43,762.7,763.5,7017.0,764.04,764.43,762.7,763.5,7017.0
2025-06-05 14:30:00,763.24,764.31,763.24,764.11,8393.0,763.24,764.31,763.24,764.11,8393.0
2025-06-05 14:35:00,764.35,764.55,763.21,764.42,11206.0,764.35,764.55,763.21,764.42,11206.0
2025-06-05 14:40:00,764.56,764.76,763.99,764.63,8975.0,764.56,764.76,763.99,764.63,8975.0
2025-06-05 14:45:00,764.71,765.46,764.52,765.27,13273.0,764.71,765.46,764.52,765.27,13273.0
2025-06-05 14:50:00,765.26,766.0,765.0,766.0,15264.0,765.26,766.0,765.0,766.0,15264.0
2025-06-05 14:55:00,765.95,766.41,765.64,766.05,8560.0,765.95,766.41,765.64,766.05,8560.0
2025-06-05 15:00:00,765.78,766.49,765.27,765.28,9328.0,765.78,766.49,765.27,765.28,9328.0
2025-06-05 15:05:00,765.3,766.51,765.3,766.43,7447.0,765.3,766.51,765.3,766.43,7447.0
2025-06-05 15:10:00,766.14,766.15,764.2,764.2,13191.0,766.14,766.15,764.2,764.2,13191.0
2025-06-05 15:15:00,764.43,764.98,761.15,761.47,13502.0,764.43,764.98,761.15,761.47,13502.0
2025-06-05 15:20:00,761.84,762.52,760.71,761.94,12494.0,761.84,762.52,760.71,761.94,12494.0
2025-06-05 15:25:00,761.75,763.04,761.25,761.5,18073.0,761.75,763.04,761.25,761.5,18073.0
2025-06-05 15:30:00,761.99,762.83,761.5,762.43,13062.0,761.99,762.83,761.5,762.43,13062.0
2025-06-05 15:35:00,762.65,765.03,762.31,764.65,11341.0,762.65,765.03,762.31,764.65,11341.0
2025-06-05 15:40:00,764.64,765.63,763.9,765.11,18140.0,764.64,765.63,763.9,765.11,18140.0
2025-06-05 15:45:00,765.13,766.21,764.54,765.89,16559.0,765.13,766.21,764.54,765.89,16559.0
2025-06-05 15:50:00,765.59,766.26,764.12,764.12,29951.0,765.59,766.26,764.12,764.12,29951.0
2025-06-05 15:55:00,763.99,765.98,763.66,765.97,135628.0,763.99,765.98,763.66,765.97,135628.0
2025-06-06 09:30:00,768.48,772.6,767.2,768.82,63027.0,768.48,772.6,767.2,768.82,63027.0
2025-06-06 09:35:00,768.8,771.18,768.24,769.97,29519.0,768.8,771.18,768.24,769.97,29519.0
2025-06-06 09:40:00,770.08,772.07,768.97,770.18,29511.0,770.08,772.07,768.97,770.18,29511.0
2025-06-06 09:45:00,770.18,771.93,769.98,770.44,20946.0,770.18,771.93,769.98,770.44,20946.0
2025-06-06 09:50:00,770.36,770.36,767.0,770.06,12478.0,770.36,770.36,767.0,770.06,12478.0
2025-06-06 09:55:00,769.88,771.0,768.34,770.05,18958.0,769.88,771.0,768.34,770.05,18958.0
2025-06-06 10:00:00,769.34,770.11,767.42,768.0,15102.0,769.34,770.11,767.42,768.0,15102.0
2025-06-06 10:05:00,767.3,768.24,766.31,767.22,14244.0,767.3,768.24,766.31,767.22,14244.0
2025-06-06 10:10:00,767.84,770.0,767.0,769.34,10418.0,767.84,770.0,767.0,769.34,10418.0
2025-06-06 10:15:00,769.88,771.47,769.39,769.76,8772.0,769.88,771.47,769.39,769.76,8772.0
2025-06-06 10:20:00,770.54,772.22,770.01,771.92,10770.0,770.54,772.22,770.01,771.92,10770.0
2025-06-06 10:25:00,772.0,772.46,770.26,770.5,6442.0,772.0,772.46,770.26,770.5,6442.0
2025-06-06 10:30:00,770.35,770.59,768.7,769.2,6287.0,770.35,770.59,768.7,769.2,6287.0
2025-06-06 10:35:00,769.6,770.69,769.07,770.66,9958.0,769.6,770.69,769.07,770.66,9958.0
2025-06-06 10:40:00,770.19,771.0,768.9,768.9,8713.0,770.19,771.0,768.9,768.9,8713.0
2025-06-06 10:45:00,769.22,770.14,769.0,769.49,5908.0,769.22,770.14,769.0,769.49,5908.0
2025-06-06 10:50:00,769.5,769.73,768.0,768.07,4769.0,769.5,769.73,768.0,768.07,4769.0
2025-06-06 10:55:00,767.94,768.25,767.1,768.01,5304.0,767.94,768.25,767.1,768.01,5304.0
2025-06-06 11:00:00,768.08,769.2,767.8,769.2,5600.0,768.08,769.2,767.8,769.2,5600.0
2025-06-06 11:05:00,768.92,769.3,768.5,768.97,3016.0,768.92,769.3,768.5,768.97,3016.0
2025-06-06 11:10:00,769.03,770.09,768.86,770.09,5429.0,769.03,770.09,768.86,770.09,5429.0
2025-06-06 11:15:00,769.88,769.95,766.2,766.63,8272.0,769.88,769.95,766.2,766.63,8272.0
2025-06-06 11:20:00,766.2,768.5,765.61,768.5,7373.0,766.2,768.5,765.61,768.5,7373.0
2025-06-06 11:25:00,768.92,769.1,768.1,768.71,4458.0,768.92,769.1,768.1,768.71,4458.0
2025-06-06 11:30:00,768.75,769.61,768.34,769.2,5594.0,768.75,769.61,768.34,769.2,5594.0
2025-06-06 11:35:00,768.97,768.97,767.05,767.29,4122.0,768.97,768.97,767.05,767.29,4122.0
2025-06-06 11:40:00,767.0,767.66,766.2,767.54,10554.0,767.0,767.66,766.2,767.54,10554.0
2025-06-06 11:45:00,766.93,767.14,766.26,767.0,3890.0,766.93,767.14,766.26,767.0,3890.0
2025-06-06 11:50:00,766.78,768.2,766.78,767.48,3136.0,766.78,768.2,766.78,767.48,3136.0
2025-06-06 11:55:00,767.3,767.46,766.23,766.79,14143.0,767.3,767.46,766.23,766.79,14143.0
2025-06-06 12:00:00,767.32,768.69,766.97,768.69,3524.0,767.32,768.69,766.97,768.69,3524.0
2025-06-06 12:05:00,768.25,769.0,768.21,768.58,7875.0,768.25,769.0,768.21,768.58,7875.0
2025-06-06 12:10:00,768.33,770.0,768.33,769.57,9680.0,768.33,770.0,768.33,769.57,9680.0
2025-06-06 12:15:00,769.24,770.0,768.86,769.75,4555.0,769.24,770.0,768.86,769.75,4555.0
2025-06-06 12:20:00,769.79,770.11,768.66,769.12,6524.0,769.79,770.11,768.66,769.12,6524.0
2025-06-06 12:25:00,769.14,769.79,768.62,769.01,2253.0,769.14,769.79,768.62,769.01,2253.0
2025-06-06 12:30:00,769.38,769.75,768.65,769.16,4373.0,769.38,769.75,768.65,769.16,4373.0
2025-06-06 12:35:00,768.76,769.26,768.23,768.56,2218.0,768.76,769.26,768.23,768.56,2218.0
2025-06-06 12:40:00,768.05,768.4,767.63,767.97,3127.0,768.05,768.4,767.63,767.97,3127.0
2025-06-06 12:45:00,767.86,768.49,767.65,768.3,5561.0,767.86,768.49,767.65,768.3,5561.0
2025-06-06 12:50:00,767.94,767.94,767.0,767.0,500.0,767.94,767.94,767.0,767.0,500.0
2025-06-06 12:55:00,767.02,767.02,765.94,766.66,8522.0,767.02,767.02,765.94,766.66,8522.0
2025-06-06 13:00:00,766.51,767.08,766.01,766.75,6769.0,766.51,767.08,766.01,766.75,6769.0
2025-06-06 13:05:00,766.89,766.89,765.2,765.82,3146.0,766.89,766.89,765.2,765.82,3146.0
2025-06-06 13:10:00,765.82,765.82,765.24,765.51,1567.0,765.82,765.82,765.24,765.51,1567.0
2025-06-06 13:15:00,765.68,767.19,765.68,767.19,1670.0,765.68,767.19,765.68,767.19,1670.0
2025-06-06 13:20:00,767.48,767.48,766.45,766.73,4446.0,767.48,767.48,766.45,766.73,4446.0
2025-06-06 13:25:00,766.67,767.0,766.42,766.95,6224.0,766.67,767.0,766.42,766.95,6224.0
2025-06-06 13:30:00,767.18,767.39,766.64,766.89,2920.0,767.18,767.39,766.64,766.89,2920.0
2025-06-06 13:35:00,766.95,767.39,766.92,767.39,619.0,766.95,767.39,766.92,767.39,619.0
2025-06-06 13:40:00,767.52,767.7,767.0,767.68,2291.0,767.52,767.7,767.0,767.68,2291.0
2025-06-06 13:45:00,767.83,767.87,767.14,767.82,7747.0,767.83,767.87,767.14,767.82,7747.0
2025-06-06 13:50:00,767.91,768.0,766.66,767.17,2624.0,767.91,768.0,766.66,767.17,2624.0
2025-06-06 13:55:00,767.19,768.24,767.19,768.24,4225.0,767.19,768.24,767.19,768.24,4225.0
2025-06-06 14:00:00,768.1,768.69,767.97,768.49,6617.0,768.1,768.69,767.97,768.49,6617.0
2025-06-06 14:05:00,768.46,769.59,768.43,769.4,9201.0,768.46,769.59,768.43,769.4,9201.0
2025-06-06 14:10:00,769.66,769.99,769.24,769.44,3726.0,769.66,769.99,769.24,769.44,3726.0
2025-06-06 14:15:00,769.74,770.21,769.55,770.0,6798.0,769.74,770.21,769.55,770.0,6798.0
2025-06-06 14:20:00,769.91,770.0,769.29,769.93,4570.0,769.91,770.0,769.29,769.93,4570.0
2025-06-06 14:25:00,769.86,770.0,769.07,769.18,5011.0,769.86,770.0,769.07,769.18,5011.0
2025-06-06 14:30:00,768.87,770.2,768.78,769.61,5835.0,768.87,770.2,768.78,769.61,5835.0
2025-06-06 14:35:00,769.83,770.28,769.82,769.86,1766.0,769.83,770.28,769.82,769.86,1766.0
2025-06-06 14:40:00,769.23,769.75,769.01,769.61,2949.0,769.23,769.75,769.01,769.61,2949.0
2025-06-06 14:45:00,769.4,769.4,768.07,768.31,5177.0,769.4,769.4,768.07,768.31,5177.0
2025-06-06 14:50:00,768.31,768.79,768.26,768.5,1797.0,768.31,768.79,768.26,768.5,1797.0
2025-06-06 14:55:00,768.53,768.96,768.47,768.82,5432.0,768.53,768.96,768.47,768.82,5432.0
2025-06-06 15:00:00,768.59,769.06,768.57,769.05,5597.0,768.59,769.06,768.57,769.05,5597.0
2025-06-06 15:05:00,768.44,768.91,768.0,768.72,3229.0,768.44,768.91,768.0,768.72,3229.0
2025-06-06 15:10:00,768.79,769.25,768.79,769.25,4095.0,768.79,769.25,768.79,769.25,4095.0
2025-06-06 15:15:00,769.03,769.21,768.43,769.21,3742.0,769.03,769.21,768.43,769.21,3742.0
2025-06-06 15:20:00,768.92,768.99,768.42,768.78,3724.0,768.92,768.99,768.42,768.78,3724.0
2025-06-06 15:25:00,768.72,770.95,768.72,770.16,15763.0,768.72,770.95,768.72,770.16,15763.0
2025-06-06 15:30:00,770.46,770.6,769.38,769.38,4085.0,770.46,770.6,769.38,769.38,4085.0
2025-06-06 15:35:00,769.56,770.06,769.25,769.25,8257.0,769.56,770.06,769.25,769.25,8257.0
2025-06-06 15:40:00,769.25,769.65,768.42,769.31,9928.0,769.25,769.65,768.42,769.31,9928.0
2025-06-06 15:45:00,769.32,769.79,768.68,769.09,6797.0,769.32,769.79,768.68,769.09,6797.0
2025-06-06 15:50:00,769.23,770.0,768.74,769.7,11111.0,769.23,770.0,768.74,769.7,11111.0
2025-06-06 15:55:00,769.21,770.73,769.21,769.92,46970.0,769.21,770.73,769.21,769.92,46970.0
2025-06-09 09:30:00,771.95,772.52,767.59,769.49,63751.0,771.95,772.52,767.59,769.49,63751.0
2025-06-09 09:35:00,769.2,777.3,768.97,775.66,35642.0,769.2,777.3,768.97,775.66,35642.0
2025-06-09 09:40:00,775.6,778.0,774.4,775.19,20487.0,775.6,778.0,774.4,775.19,20487.0
2025-06-09 09:45:00,775.19,778.34,775.19,776.1,17400.0,775.19,778.34,775.19,776.1,17400.0
2025-06-09 09:50:00,776.91,779.29,776.0,777.83,34404.0,776.91,779.29,776.0,777.83,34404.0
2025-06-09 09:55:00,779.0,779.0,775.25,775.63,18705.0,779.0,779.0,775.25,775.63,18705.0
2025-06-09 10:00:00,776.04,776.35,773.74,775.15,9985.0,776.04,776.35,773.74,775.15,9985.0
2025-06-09 10:05:00,775.36,777.37,773.92,774.18,9032.0,775.36,777.37,773.92,774.18,9032.0
2025-06-09 10:10:00,773.55,776.08,772.47,775.93,8939.0,773.55,776.08,772.47,775.93,8939.0
2025-06-09 10:15:00,776.39,778.0,776.01,777.07,13865.0,776.39,778.0,776.01,777.07,13865.0
2025-06-09 10:20:00,775.76,777.0,775.18,776.35,8323.0,775.76,777.0,775.18,776.35,8323.0
2025-06-09 10:25:00,776.35,776.35,772.91,773.54,9090.0,776.35,776.35,772.91,773.54,9090.0
2025-06-09 10:30:00,772.95,775.56,772.95,774.49,7819.0,772.95,775.56,772.95,774.49,7819.0
2025-06-09 10:35:00,774.51,774.68,772.5,773.15,9573.0,774.51,774.68,772.5,773.15,9573.0
2025-06-09 10:40:00,773.28,774.56,771.9,772.36,13949.0,773.28,774.56,771.9,772.36,13949.0
2025-06-09 10:45:00,772.48,774.13,772.05,773.89,5573.0,772.48,774.13,772.05,773.89,5573.0
2025-06-09 10:50:00,773.73,774.93,773.06,773.65,16141.0,773.73,774.93,773.06,773.65,16141.0
2025-06-09 10:55:00,774.02,774.53,773.17,773.36,4054.0,774.02,774.53,773.17,773.36,4054.0
2025-06-09 11:00:00,773.4,774.22,772.98,773.06,2431.0,773.4,774.22,772.98,773.06,2431.0
2025-06-09 11:05:00,772.45,774.1,771.55,773.59,7314.0,772.45,774.1,771.55,773.59,7314.0
2025-06-09 11:10:00,773.64,773.64,772.8,773.05,3001.0,773.64,773.64,772.8,773.05,3001.0
2025-06-09 11:15:00,773.0,773.9,772.55,772.74,4572.0,773.0,773.9,772.55,772.74,4572.0
2025-06-09 11:20:00,772.63,773.04,771.55,771.96,5835.0,772.63,773.04,771.55,771.96,5835.0
2025-06-09 11:25:00,772.0,773.25,771.81,773.25,8379.0,772.0,773.25,771.81,773.25,8379.0
2025-06-09 11:30:00,773.27,773.92,772.5,773.54,4687.0,773.27,773.92,772.5,773.54,4687.0
2025-06-09 11:35:00,773.1,773.54,772.0,772.64,5132.0,773.1,773.54,772.0,772.64,5132.0
2025-06-09 11:40:00,772.64,773.18,772.17,772.44,4435.0,772.64,773.18,772.17,772.44,4435.0
2025-06-09 11:45:00,772.5,772.83,771.8,772.03,6222.0,772.5,772.83,771.8,772.03,6222.0
2025-06-09 11:50:00,772.1,772.75,771.92,772.18,2775.0,772.1,772.75,771.92,772.18,2775.0
2025-06-09 11:55:00,771.9,772.62,771.75,771.97,4888.0,771.9,772.62,771.75,771.97,4888.0
2025-06-09 12:00:00,771.82,773.1,771.82,772.39,6604.0,771.82,773.1,771.82,772.39,6604.0
2025-06-09 12:05:00,772.43,772.43,771.4,771.59,4813.0,772.43,772.43,771.4,771.59,4813.0
2025-06-09 12:10:00,771.75,772.95,771.75,772.71,3051.0,771.75,772.95,771.75,772.71,3051.0
2025-06-09 12:15:00,772.79,773.07,772.0,772.43,5911.0,772.79,773.07,772.0,772.43,5911.0
2025-06-09 12:20:00,772.85,774.38,772.67,774.38,5618.0,772.85,774.38,772.67,774.38,5618.0
2025-06-09 12:25:00,774.42,774.42,773.4,773.72,7626.0,774.42,774.42,773.4,773.72,7626.0
2025-06-09 12:30:00,773.54,774.6,773.19,773.59,6652.0,773.54,774.6,773.19,773.59,6652.0
2025-06-09 12:35:00,773.96,773.99,773.59,773.72,1862.0,773.96,773.99,773.59,773.72,1862.0
2025-06-09 12:40:00,773.87,775.0,773.78,774.77,4997.0,773.87,775.0,773.78,774.77,4997.0
2025-06-09 12:45:00,774.95,775.45,774.77,775.35,4008.0,774.95,775.45,774.77,775.35,4008.0
2025-06-09 12:50:00,775.25,776.31,775.08,776.25,7817.0,775.25,776.31,775.08,776.25,7817.0
2025-06-09 12:55:00,776.17,778.1,775.34,775.82,14048.0,776.17,778.1,775.34,775.82,14048.0
2025-06-09 13:00:00,776.34,776.34,775.78,775.96,7683.0,776.34,776.34,775.78,775.96,7683.0
2025-06-09 13:05:00,775.63,776.83,775.44,776.5,18031.0,775.63,776.83,775.44,776.5,18031.0
2025-06-09 13:10:00,777.02,777.49,775.52,777.27,3803.0,777.02,777.49,775.52,777.27,3803.0
2025-06-09 13:15:00,776.97,777.0,776.12,776.69,6739.0,776.97,777.0,776.12,776.69,6739.0
2025-06-09 13:20:00,776.86,777.52,776.6,777.26,5242.0,776.86,777.52,776.6,777.26,5242.0
2025-06-09 13:25:00,777.74,777.99,777.25,777.49,9256.0,777.74,777.99,777.25,777.49,9256.0
2025-06-09 13:30:00,777.37,777.37,776.81,777.09,5002.0,777.37,777.37,776.81,777.09,5002.0
2025-06-09 13:35:00,776.82,776.93,776.1,776.59,3926.0,776.82,776.93,776.1,776.59,3926.0
2025-06-09 13:40:00,776.39,776.6,776.1,776.38,2818.0,776.39,776.6,776.1,776.38,2818.0
2025-06-09 13:45:00,776.08,776.17,775.9,776.11,8675.0,776.08,776.17,775.9,776.11,8675.0
2025-06-09 13:50:00,775.99,776.47,775.87,776.09,3493.0,775.99,776.47,775.87,776.09,3493.0
2025-06-09 13:55:00,776.3,776.3,775.45,775.49,4394.0,776.3,776.3,775.45,775.49,4394.0
2025-06-09 14:00:00,775.3,775.68,774.49,774.78,4099.0,775.3,775.68,774.49,774.78,4099.0
2025-06-09 14:05:00,774.78,775.05,773.8,773.84,16514.0,774.78,775.05,773.8,773.84,16514.0
2025-06-09 14:10:00,773.95,776.02,773.81,776.01,9822.0,773.95,776.02,773.81,776.01,9822.0
2025-06-09 14:15:00,775.94,775.95,775.09,775.33,6188.0,775.94,775.95,775.09,775.33,6188.0
2025-06-09 14:20:00,775.34,775.36,774.91,774.91,4037.0,775.34,775.36,774.91,774.91,4037.0
2025-06-09 14:25:00,775.29,775.54,774.64,775.07,4323.0,775.29,775.54,774.64,775.07,4323.0
2025-06-09 14:30:00,775.07,775.79,774.82,775.49,4123.0,775.07,775.79,774.82,775.49,4123.0
2025-06-09 14:35:00,775.42,775.89,775.12,775.54,5541.0,775.42,775.89,775.12,775.54,5541.0
2025-06-09 14:40:00,775.75,776.04,774.92,775.05,11491.0,775.75,776.04,774.92,775.05,11491.0
2025-06-09 14:45:00,775.05,775.75,774.65,775.68,7932.0,775.05,775.75,774.65,775.68,7932.0
2025-06-09 14:50:00,775.68,775.8,774.93,775.12,5239.0,775.68,775.8,774.93,775.12,5239.0
2025-06-09 14:55:00,775.12,775.37,774.64,774.64,4457.0,775.12,775.37,774.64,774.64,4457.0
2025-06-09 15:00:00,774.48,774.48,773.5,773.5,7009.0,774.48,774.48,773.5,773.5,7009.0
2025-06-09 15:05:00,774.0,774.08,772.42,772.96,14750.0,774.0,774.08,772.42,772.96,14750.0
2025-06-09 15:10:00,772.78,773.79,772.34,773.04,11128.0,772.78,773.79,772.34,773.04,11128.0
2025-06-09 15:15:00,773.04,773.28,772.14,772.51,9157.0,773.04,773.28,772.14,772.51,9157.0
2025-06-09 15:20:00,772.16,772.77,772.16,772.6,4195.0,772.16,772.77,772.16,772.6,4195.0
2025-06-09 15:25:00,772.3,772.5,772.01,772.4,4321.0,772.3,772.5,772.01,772.4,4321.0
2025-06-09 15:30:00,772.32,772.61,771.99,772.49,5755.0,772.32,772.61,771.99,772.49,5755.0
2025-06-09 15:35:00,772.6,773.84,772.59,773.36,6248.0,772.6,773.84,772.59,773.36,6248.0
2025-06-09 15:40:00,773.46,773.49,772.65,772.87,5286.0,773.46,773.49,772.65,772.87,5286.0
2025-06-09 15:45:00,772.87,774.1,772.71,773.92,7015.0,772.87,774.1,772.71,773.92,7015.0
2025-06-09 15:50:00,774.12,774.91,773.67,774.25,20724.0,774.12,774.91,773.67,774.25,20724.0
2025-06-09 15:55:00,774.25,774.38,773.1,773.56,81638.0,774.25,774.38,773.1,773.56,81638.0
2025-06-10 09:30:00,777.09,791.66,777.0,785.67,168875.0,777.09,791.66,777.0,785.67,168875.0
2025-06-10 09:35:00,786.93,787.0,781.59,781.64,18862.0,786.93,787.0,781.59,781.64,18862.0
2025-06-10 09:40:00,782.1,786.53,782.1,785.53,33337.0,782.1,786.53,782.1,785.53,33337.0
2025-06-10 09:45:00,785.46,788.2,784.57,786.7,47462.0,785.46,788.2,784.57,786.7,47462.0
2025-06-10 09:50:00,786.6,789.35,786.6,788.87,16086.0,786.6,789.35,786.6,788.87,16086.0
2025-06-10 09:55:00,788.24,788.91,785.62,788.08,12540.0,788.24,788.91,785.62,788.08,12540.0
2025-06-10 10:00:00,787.88,793.0,787.49,791.11,38138.0,787.88,793.0,787.49,791.11,38138.0
2025-06-10 10:05:00,790.98,795.73,790.98,794.17,38349.0,790.98,795.73,790.98,794.17,38349.0
2025-06-10 10:10:00,793.65,795.33,792.24,794.47,28226.0,793.65,795.33,792.24,794.47,28226.0
2025-06-10 10:15:00,793.86,794.99,792.45,792.9,18428.0,793.86,794.99,792.45,792.9,18428.0
2025-06-10 10:20:00,792.8,795.5,792.43,794.74,13490.0,792.8,795.5,792.43,794.74,13490.0
2025-06-10 10:25:00,794.99,794.99,792.15,792.72,13163.0,794.99,794.99,792.15,792.72,13163.0
2025-06-10 10:30:00,792.54,795.0,791.9,795.0,18516.0,792.54,795.0,791.9,795.0,18516.0
2025-06-10 10:35:00,794.84,796.19,794.12,796.14,26203.0,794.84,796.19,794.12,796.14,26203.0
2025-06-10 10:40:00,795.9,795.92,792.99,793.26,9446.0,795.9,795.92,792.99,793.26,9446.0
2025-06-10 10:45:00,793.4,794.73,792.8,792.8,13822.0,793.4,794.73,792.8,792.8,13822.0
2025-06-10 10:50:00,792.56,795.9,792.55,795.37,24673.0,792.56,795.9,792.55,795.37,24673.0
2025-06-10 10:55:00,795.87,796.92,795.5,796.09,21646.0,795.87,796.92,795.5,796.09,21646.0
2025-06-10 11:00:00,795.95,795.96,794.62,795.56,7584.0,795.95,795.96,794.62,795.56,7584.0
2025-06-10 11:05:00,795.57,795.57,793.0,794.11,8788.0,795.57,795.57,793.0,794.11,8788.0
2025-06-10 11:10:00,794.18,794.87,792.64,794.49,45903.0,794.18,794.87,792.64,794.49,45903.0
2025-06-10 11:15:00,794.77,794.83,792.56,793.09,11756.0,794.77,794.83,792.56,793.09,11756.0
2025-06-10 11:20:00,793.11,795.99,793.07,794.62,15772.0,793.11,795.99,793.07,794.62,15772.0
2025-06-10 11:25:00,794.61,797.89,794.3,797.57,22818.0,794.61,797.89,794.3,797.57,22818.0
2025-06-10 11:30:00,797.21,797.89,793.36,794.55,14469.0,797.21,797.89,793.36,794.55,14469.0
2025-06-10 11:35:00,795.31,796.37,794.12,795.94,10078.0,795.31,796.37,794.12,795.94,10078.0
2025-06-10 11:40:00,796.1,796.13,793.64,793.95,9818.0,796.1,796.13,793.64,793.95,9818.0
2025-06-10 11:45:00,794.32,795.01,793.12,794.09,3747.0,794.32,795.01,793.12,794.09,3747.0
2025-06-10 11:50:00,793.61,794.25,792.18,792.6,19633.0,793.61,794.25,792.18,792.6,19633.0
2025-06-10 11:55:00,792.61,794.99,792.49,794.5,19428.0,792.61,794.99,792.49,794.5,19428.0
2025-06-10 12:00:00,794.74,796.74,794.64,796.74,26498.0,794.74,796.74,794.64,796.74,26498.0
2025-06-10 12:05:00,796.71,797.33,796.17,796.91,11662.0,796.71,797.33,796.17,796.91,11662.0
2025-06-10 12:10:00,796.88,797.89,796.74,797.89,15859.0,796.88,797.89,796.74,797.89,15859.0
2025-06-10 12:15:00,797.75,797.78,796.52,796.81,10554.0,797.75,797.78,796.52,796.81,10554.0
2025-06-10 12:20:00,796.54,796.72,795.49,796.17,10836.0,796.54,796.72,795.49,796.17,10836.0
2025-06-10 12:25:00,796.17,796.93,795.93,796.79,6655.0,796.17,796.93,795.93,796.79,6655.0
2025-06-10 12:30:00,796.98,798.83,796.84,798.83,26518.0,796.98,798.83,796.84,798.83,26518.0
2025-06-10 12:35:00,798.97,800.0,798.8,800.0,59973.0,798.97,800.0,798.8,800.0,59973.0
2025-06-10 12:40:00,799.82,800.05,797.44,798.07,25266.0,799.82,800.05,797.44,798.07,25266.0
2025-06-10 12:45:00,797.65,800.0,797.65,799.78,16540.0,797.65,800.0,797.65,799.78,16540.0
2025-06-10 12:50:00,799.78,800.6,799.15,799.59,19205.0,799.78,800.6,799.15,799.59,19205.0
2025-06-10 12:55:00,799.56,800.08,799.02,799.9,5832.0,799.56,800.08,799.02,799.9,5832.0
2025-06-10 13:00:00,799.86,800.48,799.4,800.12,13863.0,799.86,800.48,799.4,800.12,13863.0
2025-06-10 13:05:00,800.11,801.74,800.06,801.28,13977.0,800.11,801.74,800.06,801.28,13977.0
2025-06-10 13:10:00,801.19,802.79,801.19,802.54,18960.0,801.19,802.79,801.19,802.54,18960.0
2025-06-10 13:15:00,802.79,803.95,802.72,803.66,21581.0,802.79,803.95,802.72,803.66,21581.0
2025-06-10 13:20:00,803.83,804.2,802.95,804.04,13270.0,803.83,804.2,802.95,804.04,13270.0
2025-06-10 13:25:00,804.05,804.05,802.44,803.54,14412.0,804.05,804.05,802.44,803.54,14412.0
2025-06-10 13:30:00,803.6,803.69,802.15,802.88,17029.0,803.6,803.69,802.15,802.88,17029.0
2025-06-10 13:35:00,802.97,805.82,802.93,805.82,22113.0,802.97,805.82,802.93,805.82,22113.0
2025-06-10 13:40:00,805.65,805.68,804.21,804.65,39855.0,805.65,805.68,804.21,804.65,39855.0
2025-06-10 13:45:00,805.12,805.72,803.71,804.0,8688.0,805.12,805.72,803.71,804.0,8688.0
2025-06-10 13:50:00,804.42,805.03,803.99,804.14,11256.0,804.42,805.03,803.99,804.14,11256.0
2025-06-10 13:55:00,804.14,804.14,801.97,802.11,20623.0,804.14,804.14,801.97,802.11,20623.0
2025-06-10 14:00:00,801.96,802.19,800.0,801.04,11586.0,801.96,802.19,800.0,801.04,11586.0
2025-06-10 14:05:00,800.98,801.59,800.16,801.11,5283.0,800.98,801.59,800.16,801.11,5283.0
2025-06-10 14:10:00,801.09,801.34,800.0,800.39,10011.0,801.09,801.34,800.0,800.39,10011.0
2025-06-10 14:15:00,800.39,801.53,800.39,800.58,6628.0,800.39,801.53,800.39,800.58,6628.0
2025-06-10 14:20:00,800.85,801.78,800.73,801.29,4519.0,800.85,801.78,800.73,801.29,4519.0
2025-06-10 14:25:00,801.26,802.23,801.26,801.69,8235.0,801.26,802.23,801.26,801.69,8235.0
2025-06-10 14:30:00,801.4,801.99,800.94,801.65,8803.0,801.4,801.99,800.94,801.65,8803.0
2025-06-10 14:35:00,801.7,803.25,801.7,802.57,11597.0,801.7,803.25,801.7,802.57,11597.0
2025-06-10 14:40:00,802.53,803.26,802.02,802.46,6060.0,802.53,803.26,802.02,802.46,6060.0
2025-06-10 14:45:00,802.5,803.02,802.05,802.85,17322.0,802.5,803.02,802.05,802.85,17322.0
2025-06-10 14:50:00,802.67,803.4,802.67,803.05,16301.0,802.67,803.4,802.67,803.05,16301.0
2025-06-10 14:55:00,803.12,803.97,802.58,802.58,23731.0,803.12,803.97,802.58,802.58,23731.0
2025-06-10 15:00:00,802.9,804.93,802.89,804.32,39271.0,802.9,804.93,802.89,804.32,39271.0
2025-06-10 15:05:00,804.19,805.6,804.0,804.06,18114.0,804.19,805.6,804.0,804.06,18114.0
2025-06-10 15:10:00,804.08,804.44,803.59,804.26,20740.0,804.08,804.44,803.59,804.26,20740.0
2025-06-10 15:15:00,804.31,805.39,804.13,805.38,21325.0,804.31,805.39,804.13,805.38,21325.0
2025-06-10 15:20:00,805.32,805.41,804.42,804.73,5973.0,805.32,805.41,804.42,804.73,5973.0
2025-06-10 15:25:00,804.96,805.01,803.09,803.09,15228.0,804.96,805.01,803.09,803.09,15228.0
2025-06-10 15:30:00,803.09,803.68,802.01,802.6,11466.0,803.09,803.68,802.01,802.6,11466.0
2025-06-10 15:35:00,802.7,802.7,800.96,801.44,13354.0,802.7,802.7,800.96,801.44,13354.0
2025-06-10 15:40:00,801.3,804.11,801.0,803.93,22464.0,801.3,804.11,801.0,803.93,22464.0
2025-06-10 15:45:00,803.93,804.74,803.17,804.22,21702.0,803.93,804.74,803.17,804.22,21702.0
2025-06-10 15:50:00,804.38,808.09,804.29,807.46,65050.0,804.38,808.09,804.29,807.46,65050.0
2025-06-10 15:55:00,807.41,808.63,806.53,807.63,199140.0,807.41,808.63,806.53,807.63,199140.0
2025-06-11 09:30:00,809.65,813.42,805.62,812.24,86488.0,809.65,813.42,805.62,812.24,86488.0
2025-06-11 09:35:00,813.21,816.67,813.13,815.02,44103.0,813.21,816.67,813.13,815.02,44103.0
2025-06-11 09:40:00,815.19,816.93,812.59,812.96,44363.0,815.19,816.93,812.59,812.96,44363.0
2025-06-11 09:45:00,813.75,814.75,811.15,813.64,31578.0,813.75,814.75,811.15,813.64,31578.0
2025-06-11 09:50:00,813.98,815.0,813.08,814.11,22708.0,813.98,815.0,813.08,814.11,22708.0
2025-06-11 09:55:00,813.94,815.87,812.93,814.28,19591.0,813.94,815.87,812.93,814.28,19591.0
2025-06-11 10:00:00,814.34,817.01,814.16,815.19,21598.0,814.34,817.01,814.16,815.19,21598.0
2025-06-11 10:05:00,815.56,815.57,813.42,813.78,8234.0,815.56,815.57,813.42,813.78,8234.0
2025-06-11 10:10:00,813.88,815.72,812.6,815.72,19637.0,813.88,815.72,812.6,815.72,19637.0
2025-06-11 10:15:00,815.94,816.6,814.93,814.97,10136.0,815.94,816.6,814.93,814.97,10136.0
2025-06-11 10:20:00,815.02,816.02,814.66,815.57,8640.0,815.02,816.02,814.66,815.57,8640.0
2025-06-11 10:25:00,815.57,815.7,813.5,815.5,7315.0,815.57,815.7,813.5,815.5,7315.0
2025-06-11 10:30:00,815.41,816.0,814.69,815.43,10389.0,815.41,816.0,814.69,815.43,10389.0
2025-06-11 10:35:00,815.02,816.45,814.97,816.27,10276.0,815.02,816.45,814.97,816.27,10276.0
2025-06-11 10:40:00,816.68,818.45,816.34,818.45,16897.0,816.68,818.45,816.34,818.45,16897.0
2025-06-11 10:45:00,818.11,820.32,818.06,819.73,28128.0,818.11,820.32,818.06,819.73,28128.0
2025-06-11 10:50:00,820.11,820.72,819.02,820.18,11714.0,820.11,820.72,819.02,820.18,11714.0
2025-06-11 10:55:00,820.18,820.58,818.25,818.61,15354.0,820.18,820.58,818.25,818.61,15354.0
2025-06-11 11:00:00,818.61,818.92,817.35,817.35,12628.0,818.61,818.92,817.35,817.35,12628.0
2025-06-11 11:05:00,817.21,817.99,816.0,816.0,8237.0,817.21,817.99,816.0,816.0,8237.0
2025-06-11 11:10:00,815.79,816.76,815.43,816.67,10939.0,815.79,816.76,815.43,816.67,10939.0
2025-06-11 11:15:00,816.65,817.26,815.72,816.01,7249.0,816.65,817.26,815.72,816.01,7249.0
2025-06-11 11:20:00,816.01,816.63,815.64,815.79,11107.0,816.01,816.63,815.64,815.79,11107.0
2025-06-11 11:25:00,815.98,816.0,814.88,815.39,8417.0,815.98,816.0,814.88,815.39,8417.0
2025-06-11 11:30:00,815.37,815.97,815.02,815.37,12281.0,815.37,815.97,815.02,815.37,12281.0
2025-06-11 11:35:00,815.3,815.57,814.29,815.05,12607.0,815.3,815.57,814.29,815.05,12607.0
2025-06-11 11:40:00,815.05,815.52,814.92,815.27,6022.0,815.05,815.52,814.92,815.27,6022.0
2025-06-11 11:45:00,815.32,815.8,813.77,813.77,17042.0,815.32,815.8,813.77,813.77,17042.0
2025-06-11 11:50:00,814.07,814.8,813.77,814.69,9523.0,814.07,814.8,813.77,814.69,9523.0
2025-06-11 11:55:00,814.69,815.22,814.34,814.72,13187.0,814.69,815.22,814.34,814.72,13187.0
2025-06-11 12:00:00,814.92,814.92,812.59,812.67,6500.0,814.92,814.92,812.59,812.67,6500.0
2025-06-11 12:05:00,812.68,813.71,812.14,813.5,16937.0,812.68,813.71,812.14,813.5,16937.0
2025-06-11 12:10:00,813.24,813.86,812.17,813.43,12394.0,813.24,813.86,812.17,813.43,12394.0
2025-06-11 12:15:00,813.86,813.86,812.75,813.44,6036.0,813.86,813.86,812.75,813.44,6036.0
2025-06-11 12:20:00,813.2,814.23,813.19,813.93,7257.0,813.2,814.23,813.19,813.93,7257.0
2025-06-11 12:25:00,813.92,815.15,813.75,815.12,6102.0,813.92,815.15,813.75,815.12,6102.0
2025-06-11 12:30:00,815.24,815.53,814.94,815.13,4053.0,815.24,815.53,814.94,815.13,4053.0
2025-06-11 12:35:00,815.18,815.74,815.03,815.45,3578.0,815.18,815.74,815.03,815.45,3578.0
2025-06-11 12:40:00,815.45,816.0,815.19,815.83,5115.0,815.45,816.0,815.19,815.83,5115.0
2025-06-11 12:45:00,815.8,816.87,815.65,816.76,5591.0,815.8,816.87,815.65,816.76,5591.0
2025-06-11 12:50:00,816.99,817.25,816.55,816.96,7891.0,816.99,817.25,816.55,816.96,7891.0
2025-06-11 12:55:00,817.25,817.25,816.11,816.19,5971.0,817.25,817.25,816.11,816.19,5971.0
2025-06-11 13:00:00,816.31,816.8,815.88,816.67,6332.0,816.31,816.8,815.88,816.67,6332.0
2025-06-11 13:05:00,816.35,817.19,815.88,817.14,5200.0,816.35,817.19,815.88,817.14,5200.0
2025-06-11 13:10:00,817.1,817.14,816.37,817.04,10532.0,817.1,817.14,816.37,817.04,10532.0
2025-06-11 13:15:00,816.85,817.4,816.84,817.19,10448.0,816.85,817.4,816.84,817.19,10448.0
2025-06-11 13:20:00,817.15,817.19,815.59,816.34,12060.0,817.15,817.19,815.59,816.34,12060.0
2025-06-11 13:25:00,816.29,817.25,816.29,817.12,3842.0,816.29,817.25,816.29,817.12,3842.0
2025-06-11 13:30:00,817.02,817.67,816.74,816.74,7978.0,817.02,817.67,816.74,816.74,7978.0
2025-06-11 13:35:00,816.79,817.07,816.21,816.65,7890.0,816.79,817.07,816.21,816.65,7890.0
2025-06-11 13:40:00,816.48,816.93,814.7,815.26,17249.0,816.48,816.93,814.7,815.26,17249.0
2025-06-11 13:45:00,815.78,816.36,815.26,816.15,8323.0,815.78,816.36,815.26,816.15,8323.0
2025-06-11 13:50:00,816.15,816.3,815.46,815.93,10682.0,816.15,816.3,815.46,815.93,10682.0
2025-06-11 13:55:00,815.94,815.94,814.78,815.03,8836.0,815.94,815.94,814.78,815.03,8836.0
2025-06-11 14:00:00,814.7,815.05,812.0,812.25,20011.0,814.7,815.05,812.0,812.25,20011.0
2025-06-11 14:05:00,812.17,814.0,811.93,813.88,17922.0,812.17,814.0,811.93,813.88,17922.0
2025-06-11 14:10:00,813.88,814.09,811.26,811.26,38909.0,813.88,814.09,811.26,811.26,38909.0
2025-06-11 14:15:00,811.01,811.35,809.33,810.07,28482.0,811.01,811.35,809.33,810.07,28482.0
2025-06-11 14:20:00,810.07,811.05,809.01,809.43,8095.0,810.07,811.05,809.01,809.43,8095.0
2025-06-11 14:25:00,809.44,809.92,809.08,809.37,12371.0,809.44,809.92,809.08,809.37,12371.0
2025-06-11 14:30:00,809.21,809.29,806.57,808.87,17840.0,809.21,809.29,806.57,808.87,17840.0
2025-06-11 14:35:00,808.87,810.57,808.7,810.18,22597.0,808.87,810.57,808.7,810.18,22597.0
2025-06-11 14:40:00,809.92,811.3,809.82,811.22,7022.0,809.92,811.3,809.82,811.22,7022.0
2025-06-11 14:45:00,811.22,811.31,810.8,811.3,10039.0,811.22,811.31,810.8,811.3,10039.0
2025-06-11 14:50:00,811.5,811.62,810.73,810.73,13108.0,811.5,811.62,810.73,810.73,13108.0
2025-06-11 14:55:00,811.0,811.52,810.89,811.0,18115.0,811.0,811.52,810.89,811.0,18115.0
2025-06-11 15:00:00,810.8,811.06,808.01,808.41,58844.0,810.8,811.06,808.01,808.41,58844.0
2025-06-11 15:05:00,808.41,809.26,807.42,809.0,14065.0,808.41,809.26,807.42,809.0,14065.0
2025-06-11 15:10:00,809.47,809.61,808.55,809.61,10945.0,809.47,809.61,808.55,809.61,10945.0
2025-06-11 15:15:00,809.42,809.44,807.84,807.84,5224.0,809.42,809.44,807.84,807.84,5224.0
2025-06-11 15:20:00,808.18,808.64,807.43,808.57,9188.0,808.18,808.64,807.43,808.57,9188.0
2025-06-11 15:25:00,808.63,808.86,806.66,806.66,12591.0,808.63,808.86,806.66,806.66,12591.0
2025-06-11 15:30:00,806.9,806.97,805.14,805.4,13897.0,806.9,806.97,805.14,805.4,13897.0
2025-06-11 15:35:00,805.49,807.24,805.02,807.23,20353.0,805.49,807.24,805.02,807.23,20353.0
2025-06-11 15:40:00,807.29,808.15,806.71,807.59,18936.0,807.29,808.15,806.71,807.59,18936.0
2025-06-11 15:45:00,807.94,807.98,806.77,807.05,13150.0,807.94,807.98,806.77,807.05,13150.0
2025-06-11 15:50:00,807.33,808.27,807.04,807.04,23324.0,807.33,808.27,807.04,807.04,23324.0
2025-06-11 15:55:00,807.31,808.92,807.31,808.62,80867.0,807.31,808.92,807.31,808.62,80867.0
2025-06-12 09:30:00,810.33,813.05,806.98,810.42,53633.0,810.33,813.05,806.98,810.42,53633.0
2025-06-12 09:35:00,810.42,814.52,810.41,812.27,18495.0,810.42,814.52,810.41,812.27,18495.0
2025-06-12 09:40:00,812.04,814.17,809.59,811.11,16181.0,812.04,814.17,809.59,811.11,16181.0
2025-06-12 09:45:00,811.39,811.39,808.36,808.95,9698.0,811.39,811.39,808.36,808.95,9698.0
2025-06-12 09:50:00,809.47,809.47,806.63,806.99,12142.0,809.47,809.47,806.63,806.99,12142.0
2025-06-12 09:55:00,806.86,810.99,806.35,810.29,13087.0,806.86,810.99,806.35,810.29,13087.0
2025-06-12 10:00:00,810.17,810.99,808.6,810.86,4259.0,810.17,810.99,808.6,810.86,4259.0
2025-06-12 10:05:00,810.86,812.0,809.65,810.71,12090.0,810.86,812.0,809.65,810.71,12090.0
2025-06-12 10:10:00,810.75,811.55,808.35,809.56,13436.0,810.75,811.55,808.35,809.56,13436.0
2025-06-12 10:15:00,810.37,812.02,809.48,811.01,6670.0,810.37,812.02,809.48,811.01,6670.0
2025-06-12 10:20:00,810.66,811.59,809.44,809.78,6790.0,810.66,811.59,809.44,809.78,6790.0
2025-06-12 10:25:00,809.51,813.0,808.84,812.79,8052.0,809.51,813.0,808.84,812.79,8052.0
2025-06-12 10:30:00,813.1,814.0,812.68,813.02,8940.0,813.1,814.0,812.68,813.02,8940.0
2025-06-12 10:35:00,812.98,815.99,812.84,815.55,12096.0,812.98,815.99,812.84,815.55,12096.0
2025-06-12 10:40:00,815.6,816.08,814.27,815.32,11549.0,815.6,816.08,814.27,815.32,11549.0
2025-06-12 10:45:00,815.0,816.73,814.78,816.01,8339.0,815.0,816.73,814.78,816.01,8339.0
2025-06-12 10:50:00,815.27,816.58,815.17,816.12,9962.0,815.27,816.58,815.17,816.12,9962.0
2025-06-12 10:55:00,816.2,817.98,815.74,815.97,15912.0,816.2,817.98,815.74,815.97,15912.0
2025-06-12 11:00:00,815.98,818.22,815.98,818.22,10426.0,815.98,818.22,815.98,818.22,10426.0
2025-06-12 11:05:00,817.81,818.56,816.95,817.12,8389.0,817.81,818.56,816.95,817.12,8389.0
2025-06-12 11:10:00,817.18,818.24,817.09,817.46,10599.0,817.18,818.24,817.09,817.46,10599.0
2025-06-12 11:15:00,817.55,818.52,816.03,816.64,10798.0,817.55,818.52,816.03,816.64,10798.0
2025-06-12 11:20:00,816.55,817.38,814.81,816.83,12030.0,816.55,817.38,814.81,816.83,12030.0
2025-06-12 11:25:00,816.83,817.4,816.3,816.4,10451.0,816.83,817.4,816.3,816.4,10451.0
2025-06-12 11:30:00,817.49,817.79,817.0,817.79,3863.0,817.49,817.79,817.0,817.79,3863.0
2025-06-12 11:35:00,817.5,817.74,816.15,816.69,5881.0,817.5,817.74,816.15,816.69,5881.0
2025-06-12 11:40:00,816.53,816.61,814.87,816.44,4890.0,816.53,816.61,814.87,816.44,4890.0
2025-06-12 11:45:00,816.44,816.74,815.76,816.18,4863.0,816.44,816.74,815.76,816.18,4863.0
2025-06-12 11:50:00,816.18,816.31,815.4,816.1,9236.0,816.18,816.31,815.4,816.1,9236.0
2025-06-12 11:55:00,816.15,816.95,815.32,815.82,8924.0,816.15,816.95,815.32,815.82,8924.0
2025-06-12 12:00:00,815.9,817.1,815.65,815.96,9390.0,815.9,817.1,815.65,815.96,9390.0
2025-06-12 12:05:00,816.05,817.06,815.51,816.71,2999.0,816.05,817.06,815.51,816.71,2999.0
2025-06-12 12:10:00,816.71,817.5,816.7,816.78,9999.0,816.71,817.5,816.7,816.78,9999.0
2025-06-12 12:15:00,816.52,816.81,816.25,816.46,2572.0,816.52,816.81,816.25,816.46,2572.0
2025-06-12 12:20:00,816.46,816.56,814.5,814.5,13644.0,816.46,816.56,814.5,814.5,13644.0
2025-06-12 12:25:00,815.0,815.5,814.5,815.45,9971.0,815.0,815.5,814.5,815.45,9971.0
2025-06-12 12:30:00,814.99,816.93,814.76,816.48,6446.0,814.99,816.93,814.76,816.48,6446.0
2025-06-12 12:35:00,817.0,817.7,816.99,817.51,4879.0,817.0,817.7,816.99,817.51,4879.0
2025-06-12 12:40:00,817.7,817.7,815.3,815.41,5362.0,817.7,817.7,815.3,815.41,5362.0
2025-06-12 12:45:00,815.28,815.49,814.33,815.49,3041.0,815.28,815.49,814.33,815.49,3041.0
2025-06-12 12:50:00,815.35,816.37,815.15,815.99,6488.0,815.35,816.37,815.15,815.99,6488.0
2025-06-12 12:55:00,815.91,816.0,815.0,815.38,30144.0,815.91,816.0,815.0,815.38,30144.0
2025-06-12 13:00:00,815.19,816.33,815.19,815.5,7315.0,815.19,816.33,815.19,815.5,7315.0
2025-06-12 13:05:00,815.0,816.04,815.0,815.24,18746.0,815.0,816.04,815.0,815.24,18746.0
2025-06-12 13:10:00,815.02,815.51,814.81,814.84,8219.0,815.02,815.51,814.81,814.84,8219.0
2025-06-12 13:15:00,814.49,814.49,813.09,813.73,11286.0,814.49,814.49,813.09,813.73,11286.0
2025-06-12 13:20:00,813.73,813.73,811.48,811.49,4393.0,813.73,813.73,811.48,811.49,4393.0
2025-06-12 13:25:00,811.49,812.16,811.01,811.42,8934.0,811.49,812.16,811.01,811.42,8934.0
2025-06-12 13:30:00,811.73,811.95,811.25,811.8,12626.0,811.73,811.95,811.25,811.8,12626.0
2025-06-12 13:35:00,811.77,812.16,811.0,811.38,8464.0,811.77,812.16,811.0,811.38,8464.0
2025-06-12 13:40:00,811.49,812.46,811.03,812.24,4380.0,811.49,812.46,811.03,812.24,4380.0
2025-06-12 13:45:00,812.29,812.29,811.0,811.66,4211.0,812.29,812.29,811.0,811.66,4211.0
2025-06-12 13:50:00,811.47,812.1,811.0,811.0,2028.0,811.47,812.1,811.0,811.0,2028.0
2025-06-12 13:55:00,811.13,811.45,809.29,809.5,9495.0,811.13,811.45,809.29,809.5,9495.0
2025-06-12 14:00:00,809.75,810.93,807.97,808.25,8797.0,809.75,810.93,807.97,808.25,8797.0
2025-06-12 14:05:00,808.55,809.69,808.4,809.65,4320.0,808.55,809.69,808.4,809.65,4320.0
2025-06-12 14:10:00,809.13,809.15,807.56,808.22,6811.0,809.13,809.15,807.56,808.22,6811.0
2025-06-12 14:15:00,808.4,808.8,807.47,808.68,10685.0,808.4,808.8,807.47,808.68,10685.0
2025-06-12 14:20:00,808.93,809.63,808.59,808.85,3104.0,808.93,809.63,808.59,808.85,3104.0
2025-06-12 14:25:00,809.12,809.3,808.26,808.96,3604.0,809.12,809.3,808.26,808.96,3604.0
2025-06-12 14:30:00,808.58,809.04,808.0,809.04,2758.0,808.58,809.04,808.0,809.04,2758.0
2025-06-12 14:35:00,809.16,809.48,808.55,808.7,3964.0,809.16,809.48,808.55,808.7,3964.0
2025-06-12 14:40:00,808.54,809.3,808.36,809.3,8892.0,808.54,809.3,808.36,809.3,8892.0
2025-06-12 14:45:00,809.26,810.21,809.26,810.21,3385.0,809.26,810.21,809.26,810.21,3385.0
2025-06-12 14:50:00,810.08,811.0,810.08,810.31,1992.0,810.08,811.0,810.08,810.31,1992.0
2025-06-12 14:55:00,810.28,811.21,810.22,810.93,7305.0,810.28,811.21,810.22,810.93,7305.0
2025-06-12 15:00:00,810.95,811.65,810.69,810.98,9159.0,810.95,811.65,810.69,810.98,9159.0
2025-06-12 15:05:00,810.98,811.5,810.82,811.44,9214.0,810.98,811.5,810.82,811.44,9214.0
2025-06-12 15:10:00,811.79,811.8,810.51,810.51,10565.0,811.79,811.8,810.51,810.51,10565.0
2025-06-12 15:15:00,810.68,811.25,810.28,810.67,10103.0,810.68,811.25,810.28,810.67,10103.0
2025-06-12 15:20:00,810.73,811.2,810.4,810.89,7495.0,810.73,811.2,810.4,810.89,7495.0
2025-06-12 15:25:00,810.58,811.08,810.13,810.65,7100.0,810.58,811.08,810.13,810.65,7100.0
2025-06-12 15:30:00,810.61,810.62,809.65,810.28,8645.0,810.61,810.62,809.65,810.28,8645.0
2025-06-12 15:35:00,810.02,810.71,810.01,810.22,6161.0,810.02,810.71,810.01,810.22,6161.0
2025-06-12 15:40:00,810.13,810.14,808.2,809.26,13220.0,810.13,810.14,808.2,809.26,13220.0
2025-06-12 15:45:00,809.26,811.22,808.55,811.22,24136.0,809.26,811.22,808.55,811.22,24136.0
2025-06-12 15:50:00,810.99,811.18,809.43,809.43,15261.0,810.99,811.18,809.43,809.43,15261.0
2025-06-12 15:55:00,810.39,812.01,810.01,812.01,51509.0,810.39,812.01,810.01,812.01,51509.0
2025-06-13 09:30:00,810.34,822.99,808.1,822.25,80606.0,810.34,822.99,808.1,822.25,80606.0
2025-06-13 09:35:00,821.67,823.53,820.11,821.48,50815.0,821.67,823.53,820.11,821.48,50815.0
2025-06-13 09:40:00,821.44,825.0,819.5,823.44,55660.0,821.44,825.0,819.5,823.44,55660.0
2025-06-13 09:45:00,823.13,824.64,821.71,823.03,25885.0,823.13,824.64,821.71,823.03,25885.0
2025-06-13 09:50:00,822.62,823.18,819.0,819.5,18142.0,822.62,823.18,819.0,819.5,18142.0
2025-06-13 09:55:00,819.5,819.92,817.7,818.56,25218.0,819.5,819.92,817.7,818.56,25218.0
2025-06-13 10:00:00,819.96,822.57,818.87,819.38,24167.0,819.96,822.57,818.87,819.38,24167.0
2025-06-13 10:05:00,819.45,820.27,814.58,814.93,36222.0,819.45,820.27,814.58,814.93,36222.0
2025-06-13 10:10:00,816.05,816.99,814.47,816.35,19066.0,816.05,816.99,814.47,816.35,19066.0
2025-06-13 10:15:00,816.21,817.0,814.86,815.69,7477.0,816.21,817.0,814.86,815.69,7477.0
2025-06-13 10:20:00,815.58,817.22,815.01,816.92,6442.0,815.58,817.22,815.01,816.92,6442.0
2025-06-13 10:25:00,817.02,817.84,815.93,817.26,14374.0,817.02,817.84,815.93,817.26,14374.0
2025-06-13 10:30:00,817.45,818.47,816.2,818.11,14783.0,817.45,818.47,816.2,818.11,14783.0
2025-06-13 10:35:00,818.11,820.67,816.92,820.28,8478.0,818.11,820.67,816.92,820.28,8478.0
2025-06-13 10:40:00,820.88,821.7,818.62,819.82,12385.0,820.88,821.7,818.62,819.82,12385.0
2025-06-13 10:45:00,819.91,820.77,818.93,819.44,8228.0,819.91,820.77,818.93,819.44,8228.0
2025-06-13 10:50:00,818.9,820.99,818.09,820.44,13653.0,818.9,820.99,818.09,820.44,13653.0
2025-06-13 10:55:00,820.5,821.33,819.83,820.48,5755.0,820.5,821.33,819.83,820.48,5755.0
2025-06-13 11:00:00,820.93,820.94,818.47,819.03,9330.0,820.93,820.94,818.47,819.03,9330.0
2025-06-13 11:05:00,819.34,819.5,817.4,817.63,10752.0,819.34,819.5,817.4,817.63,10752.0
2025-06-13 11:10:00,817.84,818.2,817.0,817.94,5642.0,817.84,818.2,817.0,817.94,5642.0
2025-06-13 11:15:00,817.69,822.15,817.0,822.15,20771.0,817.69,822.15,817.0,822.15,20771.0
2025-06-13 11:20:00,822.19,822.4,819.96,821.57,5956.0,822.19,822.4,819.96,821.57,5956.0
2025-06-13 11:25:00,821.44,822.51,821.01,822.36,17645.0,821.44,822.51,821.01,822.36,17645.0
2025-06-13 11:30:00,822.37,823.7,822.0,822.95,10495.0,822.37,823.7,822.0,822.95,10495.0
2025-06-13 11:35:00,822.96,824.04,822.93,823.04,10756.0,822.96,824.04,822.93,823.04,10756.0
2025-06-13 11:40:00,823.45,824.98,823.1,824.98,18828.0,823.45,824.98,823.1,824.98,18828.0
2025-06-13 11:45:00,824.76,825.0,822.5,823.0,11964.0,824.76,825.0,822.5,823.0,11964.0
2025-06-13 11:50:00,823.38,824.99,823.37,824.26,7634.0,823.38,824.99,823.37,824.26,7634.0
2025-06-13 11:55:00,824.29,824.83,823.41,824.19,13938.0,824.29,824.83,823.41,824.19,13938.0
2025-06-13 12:00:00,824.15,824.34,822.92,823.46,9765.0,824.15,824.34,822.92,823.46,9765.0
2025-06-13 12:05:00,823.23,824.89,822.9,824.79,6515.0,823.23,824.89,822.9,824.79,6515.0
2025-06-13 12:10:00,824.79,824.95,823.99,824.53,7511.0,824.79,824.95,823.99,824.53,7511.0
2025-06-13 12:15:00,824.54,824.88,823.52,824.39,2611.0,824.54,824.88,823.52,824.39,2611.0
2025-06-13 12:20:00,824.05,824.05,822.46,822.95,5609.0,824.05,824.05,822.46,822.95,5609.0
2025-06-13 12:25:00,823.3,823.77,821.49,821.68,6526.0,823.3,823.77,821.49,821.68,6526.0
2025-06-13 12:30:00,821.92,823.08,821.18,822.13,5929.0,821.92,823.08,821.18,822.13,5929.0
2025-06-13 12:35:00,822.98,824.85,822.95,823.73,12546.0,822.98,824.85,822.95,823.73,12546.0
2025-06-13 12:40:00,824.17,824.49,822.87,822.87,3024.0,824.17,824.49,822.87,822.87,3024.0
2025-06-13 12:45:00,823.17,823.65,822.37,822.82,5194.0,823.17,823.65,822.37,822.82,5194.0
2025-06-13 12:50:00,822.75,824.0,822.03,823.99,4304.0,822.75,824.0,822.03,823.99,4304.0
2025-06-13 12:55:00,824.01,825.0,823.29,824.16,22313.0,824.01,825.0,823.29,824.16,22313.0
2025-06-13 13:00:00,823.9,823.95,823.06,823.09,6555.0,823.9,823.95,823.06,823.09,6555.0
2025-06-13 13:05:00,823.26,823.52,821.97,822.58,23911.0,823.26,823.52,821.97,822.58,23911.0
2025-06-13 13:10:00,822.0,822.0,820.06,820.07,14856.0,822.0,822.0,820.06,820.07,14856.0
2025-06-13 13:15:00,819.38,819.86,818.79,819.02,3760.0,819.38,819.86,818.79,819.02,3760.0
2025-06-13 13:20:00,819.7,821.26,819.69,820.25,5788.0,819.7,821.26,819.69,820.25,5788.0
2025-06-13 13:25:00,820.35,820.79,819.12,819.5,3690.0,820.35,820.79,819.12,819.5,3690.0
2025-06-13 13:30:00,820.02,821.14,819.85,820.41,1580.0,820.02,821.14,819.85,820.41,1580.0
2025-06-13 13:35:00,820.04,820.62,819.25,819.84,2232.0,820.04,820.62,819.25,819.84,2232.0
2025-06-13 13:40:00,819.84,820.49,819.61,819.87,4652.0,819.84,820.49,819.61,819.87,4652.0
2025-06-13 13:45:00,820.47,820.58,819.55,820.49,6450.0,820.47,820.58,819.55,820.49,6450.0
2025-06-13 13:50:00,820.15,821.61,820.14,820.55,5257.0,820.15,821.61,820.14,820.55,5257.0
2025-06-13 13:55:00,820.88,820.89,820.02,820.25,4412.0,820.88,820.89,820.02,820.25,4412.0
2025-06-13 14:00:00,820.03,821.2,819.14,819.36,13483.0,820.03,821.2,819.14,819.36,13483.0
2025-06-13 14:05:00,820.02,820.02,818.01,818.5,4905.0,820.02,820.02,818.01,818.5,4905.0
2025-06-13 14:10:00,818.63,819.1,817.79,818.59,5523.0,818.63,819.1,817.79,818.59,5523.0
2025-06-13 14:15:00,817.78,818.75,817.06,818.23,4881.0,817.78,818.75,817.06,818.23,4881.0
2025-06-13 14:20:00,818.53,818.72,817.25,817.38,1844.0,818.53,818.72,817.25,817.38,1844.0
2025-06-13 14:25:00,817.15,817.4,815.75,816.1,10076.0,817.15,817.4,815.75,816.1,10076.0
2025-06-13 14:30:00,815.88,816.34,814.7,815.68,9793.0,815.88,816.34,814.7,815.68,9793.0
2025-06-13 14:35:00,815.69,815.69,813.49,814.28,5808.0,815.69,815.69,813.49,814.28,5808.0
2025-06-13 14:40:00,813.94,815.71,813.71,814.96,9322.0,813.94,815.71,813.71,814.96,9322.0
2025-06-13 14:45:00,815.35,816.17,814.35,815.44,7420.0,815.35,816.17,814.35,815.44,7420.0
2025-06-13 14:50:00,815.47,817.77,815.27,817.73,9950.0,815.47,817.77,815.27,817.73,9950.0
2025-06-13 14:55:00,817.89,818.66,817.21,818.66,8744.0,817.89,818.66,817.21,818.66,8744.0
2025-06-13 15:00:00,818.2,819.32,816.94,819.2,9550.0,818.2,819.32,816.94,819.2,9550.0
2025-06-13 15:05:00,819.07,820.0,818.12,819.82,14007.0,819.07,820.0,818.12,819.82,14007.0
2025-06-13 15:10:00,819.78,820.0,818.82,819.82,10065.0,819.78,820.0,818.82,819.82,10065.0
2025-06-13 15:15:00,819.88,819.89,818.83,819.27,8847.0,819.88,819.89,818.83,819.27,8847.0
2025-06-13 15:20:00,819.25,819.75,818.22,818.42,6130.0,819.25,819.75,818.22,818.42,6130.0
2025-06-13 15:25:00,818.34,818.37,817.44,818.13,6364.0,818.34,818.37,817.44,818.13,6364.0
2025-06-13 15:30:00,818.05,818.97,817.75,818.32,7761.0,818.05,818.97,817.75,818.32,7761.0
2025-06-13 15:35:00,818.32,819.86,818.04,818.81,10946.0,818.32,819.86,818.04,818.81,10946.0
2025-06-13 15:40:00,818.62,819.55,818.03,819.09,12101.0,818.62,819.55,818.03,819.09,12101.0
2025-06-13 15:45:00,819.09,820.61,818.23,820.31,14528.0,819.09,820.61,818.23,820.31,14528.0
2025-06-13 15:50:00,820.03,820.61,817.4,817.48,22135.0,820.03,820.61,817.4,817.48,22135.0
2025-06-13 15:55:00,817.49,820.0,817.24,819.76,84818.0,817.49,820.0,817.24,819.76,84818.0
2025-06-16 09:30:00,821.68,824.0,810.0,814.4,76939.0,821.68,824.0,810.0,814.4,76939.0
2025-06-16 09:35:00,814.52,822.39,812.0,821.6,23458.0,814.52,822.39,812.0,821.6,23458.0
2025-06-16 09:40:00,821.6,821.6,816.51,816.51,28634.0,821.6,821.6,816.51,816.51,28634.0
2025-06-16 09:45:00,816.66,818.67,815.31,818.67,35325.0,816.66,818.67,815.31,818.67,35325.0
2025-06-16 09:50:00,818.49,819.07,816.58,818.25,17763.0,818.49,819.07,816.58,818.25,17763.0
2025-06-16 09:55:00,818.04,820.55,818.0,820.29,9081.0,818.04,820.55,818.0,820.29,9081.0
2025-06-16 10:00:00,820.29,820.68,818.29,819.15,13017.0,820.29,820.68,818.29,819.15,13017.0
2025-06-16 10:05:00,819.67,819.67,815.2,818.23,19225.0,819.67,819.67,815.2,818.23,19225.0
2025-06-16 10:10:00,817.47,819.0,816.4,818.34,13982.0,817.47,819.0,816.4,818.34,13982.0
2025-06-16 10:15:00,818.5,821.62,818.04,821.62,17464.0,818.5,821.62,818.04,821.62,17464.0
2025-06-16 10:20:00,821.62,823.25,821.01,822.74,13860.0,821.62,823.25,821.01,822.74,13860.0
2025-06-16 10:25:00,823.24,823.58,821.04,821.5,13075.0,823.24,823.58,821.04,821.5,13075.0
2025-06-16 10:30:00,821.41,824.96,821.41,824.96,21112.0,821.41,824.96,821.41,824.96,21112.0
2025-06-16 10:35:00,825.0,825.0,823.57,824.71,27316.0,825.0,825.0,823.57,824.71,27316.0
2025-06-16 10:40:00,824.71,824.71,822.15,822.48,15212.0,824.71,824.71,822.15,822.48,15212.0
2025-06-16 10:45:00,822.11,822.86,821.09,822.26,12711.0,822.11,822.86,821.09,822.26,12711.0
2025-06-16 10:50:00,822.06,822.24,818.83,819.55,10971.0,822.06,822.24,818.83,819.55,10971.0
2025-06-16 10:55:00,820.0,820.72,819.59,820.16,12674.0,820.0,820.72,819.59,820.16,12674.0
2025-06-16 11:00:00,820.15,820.15,818.0,818.89,14122.0,820.15,820.15,818.0,818.89,14122.0
2025-06-16 11:05:00,818.44,819.9,817.93,818.97,11817.0,818.44,819.9,817.93,818.97,11817.0
2025-06-16 11:10:00,818.96,819.39,817.76,818.63,14479.0,818.96,819.39,817.76,818.63,14479.0
2025-06-16 11:15:00,818.63,820.5,818.63,819.86,7659.0,818.63,820.5,818.63,819.86,7659.0
2025-06-16 11:20:00,819.81,820.67,819.08,820.67,7959.0,819.81,820.67,819.08,820.67,7959.0
2025-06-16 11:25:00,820.34,820.34,817.01,817.47,23333.0,820.34,820.34,817.01,817.47,23333.0
2025-06-16 11:30:00,817.53,818.09,816.1,816.74,32969.0,817.53,818.09,816.1,816.74,32969.0
2025-06-16 11:35:00,816.74,818.99,816.74,818.48,11975.0,816.74,818.99,816.74,818.48,11975.0
2025-06-16 11:40:00,818.55,820.21,818.46,819.43,11110.0,818.55,820.21,818.46,819.43,11110.0
2025-06-16 11:45:00,819.83,820.49,818.22,818.59,27515.0,819.83,820.49,818.22,818.59,27515.0
2025-06-16 11:50:00,818.4,819.46,817.74,817.74,15024.0,818.4,819.46,817.74,817.74,15024.0
2025-06-16 11:55:00,818.07,820.46,817.81,820.07,14872.0,818.07,820.46,817.81,820.07,14872.0
2025-06-16 12:00:00,820.18,820.96,819.74,819.91,12983.0,820.18,820.96,819.74,819.91,12983.0
2025-06-16 12:05:00,820.7,821.5,820.52,820.97,17632.0,820.7,821.5,820.52,820.97,17632.0
2025-06-16 12:10:00,820.96,820.97,819.59,819.79,18421.0,820.96,820.97,819.59,819.79,18421.0
2025-06-16 12:15:00,819.78,820.02,819.34,819.65,10551.0,819.78,820.02,819.34,819.65,10551.0
2025-06-16 12:20:00,819.21,820.21,818.6,819.91,9256.0,819.21,820.21,818.6,819.91,9256.0
2025-06-16 12:25:00,819.91,819.91,817.84,818.5,11677.0,819.91,819.91,817.84,818.5,11677.0
2025-06-16 12:30:00,818.53,819.44,818.53,818.74,12462.0,818.53,819.44,818.53,818.74,12462.0
2025-06-16 12:35:00,818.74,819.21,818.07,818.85,5757.0,818.74,819.21,818.07,818.85,5757.0
2025-06-16 12:40:00,818.95,819.09,818.17,818.63,4093.0,818.95,819.09,818.17,818.63,4093.0
2025-06-16 12:45:00,818.34,818.67,817.6,817.79,6072.0,818.34,818.67,817.6,817.79,6072.0
2025-06-16 12:50:00,817.62,818.49,817.42,817.85,11581.0,817.62,818.49,817.42,817.85,11581.0
2025-06-16 12:55:00,817.76,817.76,816.86,817.08,6292.0,817.76,817.76,816.86,817.08,6292.0
2025-06-16 13:00:00,817.07,817.88,816.4,816.66,6639.0,817.07,817.88,816.4,816.66,6639.0
2025-06-16 13:05:00,816.66,817.04,815.87,816.02,5145.0,816.66,817.04,815.87,816.02,5145.0
2025-06-16 13:10:00,816.22,816.41,813.62,813.94,14444.0,816.22,816.41,813.62,813.94,14444.0
2025-06-16 13:15:00,813.64,814.37,813.64,814.34,16518.0,813.64,814.37,813.64,814.34,16518.0
2025-06-16 13:20:00,814.45,814.71,813.65,814.15,19612.0,814.45,814.71,813.65,814.15,19612.0
2025-06-16 13:25:00,814.15,815.6,814.15,815.11,16806.0,814.15,815.6,814.15,815.11,16806.0
2025-06-16 13:30:00,815.11,815.68,814.16,814.43,12796.0,815.11,815.68,814.16,814.43,12796.0
2025-06-16 13:35:00,814.43,814.43,813.86,813.99,5363.0,814.43,814.43,813.86,813.99,5363.0
2025-06-16 13:40:00,813.93,813.93,811.33,811.99,21180.0,813.93,813.93,811.33,811.99,21180.0
2025-06-16 13:45:00,812.0,812.37,811.0,812.09,10720.0,812.0,812.37,811.0,812.09,10720.0
2025-06-16 13:50:00,812.18,812.18,810.98,811.03,6654.0,812.18,812.18,810.98,811.03,6654.0
2025-06-16 13:55:00,810.7,810.89,809.0,810.75,15724.0,810.7,810.89,809.0,810.75,15724.0
2025-06-16 14:00:00,810.75,811.38,809.44,809.84,12232.0,810.75,811.38,809.44,809.84,12232.0
2025-06-16 14:05:00,809.84,811.1,809.38,810.76,4450.0,809.84,811.1,809.38,810.76,4450.0
2025-06-16 14:10:00,810.57,810.68,809.5,810.59,9088.0,810.57,810.68,809.5,810.59,9088.0
2025-06-16 14:15:00,810.58,810.67,809.58,809.58,2797.0,810.58,810.67,809.58,809.58,2797.0
2025-06-16 14:20:00,809.9,810.0,809.16,809.47,8169.0,809.9,810.0,809.16,809.47,8169.0
2025-06-16 14:25:00,809.46,809.67,808.6,809.04,5391.0,809.46,809.67,808.6,809.04,5391.0
2025-06-16 14:30:00,809.05,809.51,808.04,809.21,8638.0,809.05,809.51,808.04,809.21,8638.0
2025-06-16 14:35:00,809.07,809.09,806.86,807.78,7339.0,809.07,809.09,806.86,807.78,7339.0
2025-06-16 14:40:00,807.66,808.38,807.61,807.85,6541.0,807.66,808.38,807.61,807.85,6541.0
2025-06-16 14:45:00,807.9,807.9,806.88,806.9,5201.0,807.9,807.9,806.88,806.9,5201.0
2025-06-16 14:50:00,806.8,807.69,806.58,807.5,6241.0,806.8,807.69,806.58,807.5,6241.0
2025-06-16 14:55:00,807.7,808.15,807.37,808.15,7944.0,807.7,808.15,807.37,808.15,7944.0
2025-06-16 15:00:00,808.11,808.26,807.13,807.25,6672.0,808.11,808.26,807.13,807.25,6672.0
2025-06-16 15:05:00,807.05,807.41,806.35,807.18,8488.0,807.05,807.41,806.35,807.18,8488.0
2025-06-16 15:10:00,807.26,807.27,805.75,806.77,7672.0,807.26,807.27,805.75,806.77,7672.0
2025-06-16 15:15:00,806.56,806.59,805.79,806.05,14111.0,806.56,806.59,805.79,806.05,14111.0
2025-06-16 15:20:00,805.89,807.56,805.88,806.71,8905.0,805.89,807.56,805.88,806.71,8905.0
2025-06-16 15:25:00,806.48,807.01,806.47,806.47,8025.0,806.48,807.01,806.47,806.47,8025.0
2025-06-16 15:30:00,806.5,807.39,806.0,807.17,16168.0,806.5,807.39,806.0,807.17,16168.0
2025-06-16 15:35:00,807.09,807.35,806.38,807.19,8551.0,807.09,807.35,806.38,807.19,8551.0
2025-06-16 15:40:00,806.95,807.47,806.75,807.44,10080.0,806.95,807.47,806.75,807.44,10080.0
2025-06-16 15:45:00,807.49,809.25,807.34,808.81,17817.0,807.49,809.25,807.34,808.81,17817.0
2025-06-16 15:50:00,808.91,808.95,807.19,808.39,20674.0,808.91,808.95,807.19,808.39,20674.0
2025-06-16 15:55:00,808.62,808.92,806.97,807.64,77367.0,808.62,808.92,806.97,807.64,77367.0
2025-06-17 09:30:00,805.16,805.16,790.65,791.63,133492.0,805.16,805.16,790.65,791.63,133492.0
2025-06-17 09:35:00,791.2,798.0,788.93,797.29,49198.0,791.2,798.0,788.93,797.29,49198.0
2025-06-17 09:40:00,796.58,798.0,792.8,794.5,29903.0,796.58,798.0,792.8,794.5,29903.0
2025-06-17 09:45:00,794.5,798.1,794.49,797.69,24565.0,794.5,798.1,794.49,797.69,24565.0
2025-06-17 09:50:00,797.55,799.71,793.55,794.98,26598.0,797.55,799.71,793.55,794.98,26598.0
2025-06-17 09:55:00,794.74,799.66,794.57,798.88,29585.0,794.74,799.66,794.57,798.88,29585.0
2025-06-17 10:00:00,798.88,801.0,797.33,800.14,29933.0,798.88,801.0,797.33,800.14,29933.0
2025-06-17 10:05:00,800.14,801.86,797.67,801.58,28949.0,800.14,801.86,797.67,801.58,28949.0
2025-06-17 10:10:00,802.19,803.51,801.5,802.71,12896.0,802.19,803.51,801.5,802.71,12896.0
2025-06-17 10:15:00,803.0,803.0,800.16,800.83,9470.0,803.0,803.0,800.16,800.83,9470.0
2025-06-17 10:20:00,800.83,801.3,800.0,800.76,8379.0,800.83,801.3,800.0,800.76,8379.0
2025-06-17 10:25:00,800.79,801.99,799.8,801.49,13731.0,800.79,801.99,799.8,801.49,13731.0
2025-06-17 10:30:00,801.17,801.98,800.65,800.68,13543.0,801.17,801.98,800.65,800.68,13543.0
2025-06-17 10:35:00,800.5,801.47,800.24,801.05,8465.0,800.5,801.47,800.24,801.05,8465.0
2025-06-17 10:40:00,801.05,801.99,800.51,800.51,11762.0,801.05,801.99,800.51,800.51,11762.0
2025-06-17 10:45:00,800.85,801.5,799.84,799.84,11941.0,800.85,801.5,799.84,799.84,11941.0
2025-06-17 10:50:00,799.84,800.37,798.06,799.77,23598.0,799.84,800.37,798.06,799.77,23598.0
2025-06-17 10:55:00,799.32,799.38,797.62,798.42,23958.0,799.32,799.38,797.62,798.42,23958.0
2025-06-17 11:00:00,798.24,799.01,796.82,798.63,12937.0,798.24,799.01,796.82,798.63,12937.0
2025-06-17 11:05:00,797.92,799.99,797.92,798.64,4955.0,797.92,799.99,797.92,798.64,4955.0
2025-06-17 11:10:00,798.29,800.35,798.02,800.1,13946.0,798.29,800.35,798.02,800.1,13946.0
2025-06-17 11:15:00,800.15,800.47,797.45,798.73,10794.0,800.15,800.47,797.45,798.73,10794.0
2025-06-17 11:20:00,797.78,797.88,795.3,795.33,10291.0,797.78,797.88,795.3,795.33,10291.0
2025-06-17 11:25:00,795.08,795.73,793.7,795.3,22592.0,795.08,795.73,793.7,795.3,22592.0
2025-06-17 11:30:00,795.31,795.71,794.05,794.74,8498.0,795.31,795.71,794.05,794.74,8498.0
2025-06-17 11:35:00,794.73,796.2,794.11,796.11,8799.0,794.73,796.2,794.11,796.11,8799.0
2025-06-17 11:40:00,796.34,796.93,795.4,795.4,8117.0,796.34,796.93,795.4,795.4,8117.0
2025-06-17 11:45:00,795.65,796.58,795.07,796.06,11737.0,795.65,796.58,795.07,796.06,11737.0
2025-06-17 11:50:00,796.19,797.6,796.18,797.59,7053.0,796.19,797.6,796.18,797.59,7053.0
2025-06-17 11:55:00,797.46,797.71,796.43,796.63,12082.0,797.46,797.71,796.43,796.63,12082.0
2025-06-17 12:00:00,796.7,797.67,796.44,797.34,4028.0,796.7,797.67,796.44,797.34,4028.0
2025-06-17 12:05:00,797.12,797.51,796.43,797.27,5654.0,797.12,797.51,796.43,797.27,5654.0
2025-06-17 12:10:00,797.47,798.29,796.9,798.29,10651.0,797.47,798.29,796.9,798.29,10651.0
2025-06-17 12:15:00,798.45,798.79,797.5,797.68,3408.0,798.45,798.79,797.5,797.68,3408.0
2025-06-17 12:20:00,797.75,798.33,797.51,797.89,4159.0,797.75,798.33,797.51,797.89,4159.0
2025-06-17 12:25:00,797.91,798.47,797.3,797.32,1824.0,797.91,798.47,797.3,797.32,1824.0
2025-06-17 12:30:00,797.3,797.8,796.86,797.23,4866.0,797.3,797.8,796.86,797.23,4866.0
2025-06-17 12:35:00,797.59,798.99,796.88,797.54,12248.0,797.59,798.99,796.88,797.54,12248.0
2025-06-17 12:40:00,798.11,798.82,796.0,796.0,5500.0,798.11,798.82,796.0,796.0,5500.0
2025-06-17 12:45:00,796.77,797.63,795.85,795.97,4689.0,796.77,797.63,795.85,795.97,4689.0
2025-06-17 12:50:00,796.9,796.9,795.86,796.39,4210.0,796.9,796.9,795.86,796.39,4210.0
2025-06-17 12:55:00,795.9,796.63,795.8,795.86,5509.0,795.9,796.63,795.8,795.86,5509.0
2025-06-17 13:00:00,796.18,796.4,795.63,796.25,15819.0,796.18,796.4,795.63,796.25,15819.0
2025-06-17 13:05:00,795.4,795.59,794.43,794.51,8664.0,795.4,795.59,794.43,794.51,8664.0
2025-06-17 13:10:00,794.82,796.11,794.69,796.1,22077.0,794.82,796.11,794.69,796.1,22077.0
2025-06-17 13:15:00,795.88,796.13,795.01,795.33,6632.0,795.88,796.13,795.01,795.33,6632.0
2025-06-17 13:20:00,795.0,796.28,795.0,795.71,3286.0,795.0,796.28,795.0,795.71,3286.0
2025-06-17 13:25:00,795.8,795.84,795.33,795.58,864.0,795.8,795.84,795.33,795.58,864.0
2025-06-17 13:30:00,795.05,796.79,794.83,796.31,5380.0,795.05,796.79,794.83,796.31,5380.0
2025-06-17 13:35:00,796.87,797.43,796.27,796.56,4383.0,796.87,797.43,796.27,796.56,4383.0
2025-06-17 13:40:00,796.7,796.92,796.32,796.5,1247.0,796.7,796.92,796.32,796.5,1247.0
2025-06-17 13:45:00,796.3,796.3,794.0,794.62,6177.0,796.3,796.3,794.0,794.62,6177.0
2025-06-17 13:50:00,794.45,794.82,794.0,794.51,5875.0,794.45,794.82,794.0,794.51,5875.0
2025-06-17 13:55:00,795.0,795.18,794.1,794.1,6481.0,795.0,795.18,794.1,794.1,6481.0
2025-06-17 14:00:00,794.45,794.45,792.39,792.72,5108.0,794.45,794.45,792.39,792.72,5108.0
2025-06-17 14:05:00,792.71,793.56,792.17,793.51,6254.0,792.71,793.56,792.17,793.51,6254.0
2025-06-17 14:10:00,793.02,793.71,792.79,793.35,5435.0,793.02,793.71,792.79,793.35,5435.0
2025-06-17 14:15:00,793.31,793.52,792.55,792.95,7674.0,793.31,793.52,792.55,792.95,7674.0
2025-06-17 14:20:00,792.95,793.33,792.53,792.58,6044.0,792.95,793.33,792.53,792.58,6044.0
2025-06-17 14:25:00,792.54,792.77,791.43,792.31,11801.0,792.54,792.77,791.43,792.31,11801.0
2025-06-17 14:30:00,792.45,793.6,792.0,793.6,5017.0,792.45,793.6,792.0,793.6,5017.0
2025-06-17 14:35:00,793.92,793.92,792.22,792.37,3413.0,793.92,793.92,792.22,792.37,3413.0
2025-06-17 14:40:00,792.29,792.89,792.28,792.89,2356.0,792.29,792.89,792.28,792.89,2356.0
2025-06-17 14:45:00,792.73,793.56,792.33,792.89,7291.0,792.73,793.56,792.33,792.89,7291.0
2025-06-17 14:50:00,792.94,793.7,791.5,791.71,10249.0,792.94,793.7,791.5,791.71,10249.0
2025-06-17 14:55:00,792.21,793.15,792.0,792.89,9058.0,792.21,793.15,792.0,792.89,9058.0
2025-06-17 15:00:00,793.29,793.75,792.54,792.8,4678.0,793.29,793.75,792.54,792.8,4678.0
2025-06-17 15:05:00,792.91,793.55,792.5,793.28,3695.0,792.91,793.55,792.5,793.28,3695.0
2025-06-17 15:10:00,793.07,793.64,792.94,793.6,4635.0,793.07,793.64,792.94,793.6,4635.0
2025-06-17 15:15:00,793.61,793.79,792.72,792.83,5578.0,793.61,793.79,792.72,792.83,5578.0
2025-06-17 15:20:00,792.82,793.84,792.53,793.69,7121.0,792.82,793.84,792.53,793.69,7121.0
2025-06-17 15:25:00,793.87,794.33,793.46,793.95,7594.0,793.87,794.33,793.46,793.95,7594.0
2025-06-17 15:30:00,793.74,793.81,792.25,792.99,6954.0,793.74,793.81,792.25,792.99,6954.0
2025-06-17 15:35:00,793.13,793.62,792.5,792.5,2714.0,793.13,793.62,792.5,792.5,2714.0
2025-06-17 15:40:00,792.87,793.0,791.71,792.59,12665.0,792.87,793.0,791.71,792.59,12665.0
2025-06-17 15:45:00,792.81,792.84,792.22,792.77,10246.0,792.81,792.84,792.22,792.77,10246.0
2025-06-17 15:50:00,792.65,792.98,791.01,791.25,17009.0,792.65,792.98,791.01,791.25,17009.0
2025-06-17 15:55:00,791.0,791.73,790.07,791.32,55619.0,791.0,791.73,790.07,791.32,55619.0
2025-06-18 09:30:00,789.95,790.35,782.49,785.58,88874.0,789.95,790.35,782.49,785.58,88874.0
2025-06-18 09:35:00,784.5,787.41,783.52,784.23,16755.0,784.5,787.41,783.52,784.23,16755.0
2025-06-18 09:40:00,783.5,783.5,780.78,781.76,38288.0,783.5,783.5,780.78,781.76,38288.0
2025-06-18 09:45:00,781.83,783.42,779.44,781.58,43936.0,781.83,783.42,779.44,781.58,43936.0
2025-06-18 09:50:00,781.61,783.6,780.9,782.81,22253.0,781.61,783.6,780.9,782.81,22253.0
2025-06-18 09:55:00,782.02,783.4,780.06,781.82,14005.0,782.02,783.4,780.06,781.82,14005.0
2025-06-18 10:00:00,782.4,784.14,779.51,784.14,19328.0,782.4,784.14,779.51,784.14,19328.0
2025-06-18 10:05:00,784.0,786.37,782.25,786.37,23277.0,784.0,786.37,782.25,786.37,23277.0
2025-06-18 10:10:00,785.97,787.0,785.23,786.86,7442.0,785.97,787.0,785.23,786.86,7442.0
2025-06-18 10:15:00,786.7,788.81,786.7,788.34,7472.0,786.7,788.81,786.7,788.34,7472.0
2025-06-18 10:20:00,787.98,790.0,787.84,789.74,10326.0,787.98,790.0,787.84,789.74,10326.0
2025-06-18 10:25:00,789.74,790.5,788.22,788.72,6526.0,789.74,790.5,788.22,788.72,6526.0
2025-06-18 10:30:00,788.75,789.29,787.63,788.67,3606.0,788.75,789.29,787.63,788.67,3606.0
2025-06-18 10:35:00,789.33,790.63,788.25,789.8,13643.0,789.33,790.63,788.25,789.8,13643.0
2025-06-18 10:40:00,789.65,790.17,787.95,788.92,12518.0,789.65,790.17,787.95,788.92,12518.0
2025-06-18 10:45:00,789.28,789.88,788.44,788.5,3693.0,789.28,789.88,788.44,788.5,3693.0
2025-06-18 10:50:00,788.55,789.39,788.04,788.64,7244.0,788.55,789.39,788.04,788.64,7244.0
2025-06-18 10:55:00,788.95,789.73,788.37,788.46,5961.0,788.95,789.73,788.37,788.46,5961.0
2025-06-18 11:00:00,788.62,788.62,785.71,786.08,10893.0,788.62,788.62,785.71,786.08,10893.0
2025-06-18 11:05:00,785.33,786.83,785.14,786.05,8507.0,785.33,786.83,785.14,786.05,8507.0
2025-06-18 11:10:00,785.63,786.67,785.13,786.3,7508.0,785.63,786.67,785.13,786.3,7508.0
2025-06-18 11:15:00,786.45,787.54,786.12,786.13,9772.0,786.45,787.54,786.12,786.13,9772.0
2025-06-18 11:20:00,786.13,788.31,785.61,788.06,6173.0,786.13,788.31,785.61,788.06,6173.0
2025-06-18 11:25:00,788.25,789.51,787.78,787.82,10424.0,788.25,789.51,787.78,787.82,10424.0
2025-06-18 11:30:00,787.78,788.38,786.5,787.37,4304.0,787.78,788.38,786.5,787.37,4304.0
2025-06-18 11:35:00,786.81,787.57,786.49,787.44,8056.0,786.81,787.57,786.49,787.44,8056.0
2025-06-18 11:40:00,786.88,787.71,786.0,786.09,7959.0,786.88,787.71,786.0,786.09,7959.0
2025-06-18 11:45:00,786.38,787.11,785.9,786.1,8330.0,786.38,787.11,785.9,786.1,8330.0
2025-06-18 11:50:00,785.8,787.44,785.8,787.44,5042.0,785.8,787.44,785.8,787.44,5042.0
2025-06-18 11:55:00,786.64,786.86,785.0,785.26,9335.0,786.64,786.86,785.0,785.26,9335.0
2025-06-18 12:00:00,785.22,786.05,784.94,786.04,11018.0,785.22,786.05,784.94,786.04,11018.0
2025-06-18 12:05:00,786.29,786.52,785.5,786.17,2203.0,786.29,786.52,785.5,786.17,2203.0
2025-06-18 12:10:00,786.61,787.08,785.89,786.75,4579.0,786.61,787.08,785.89,786.75,4579.0
2025-06-18 12:15:00,786.56,786.87,785.7,786.01,3319.0,786.56,786.87,785.7,786.01,3319.0
2025-06-18 12:20:00,786.01,786.03,785.26,785.42,3928.0,786.01,786.03,785.26,785.42,3928.0
2025-06-18 12:25:00,785.7,786.29,785.06,786.29,3437.0,785.7,786.29,785.06,786.29,3437.0
2025-06-18 12:30:00,785.93,786.27,785.5,786.21,3939.0,785.93,786.27,785.5,786.21,3939.0
2025-06-18 12:35:00,786.42,786.75,785.72,785.72,3956.0,786.42,786.75,785.72,785.72,3956.0
2025-06-18 12:40:00,786.38,786.38,785.53,785.96,7137.0,786.38,786.38,785.53,785.96,7137.0
2025-06-18 12:45:00,786.28,786.32,785.55,785.55,5707.0,786.28,786.32,785.55,785.55,5707.0
2025-06-18 12:50:00,785.79,786.01,784.9,785.0,6274.0,785.79,786.01,784.9,785.0,6274.0
2025-06-18 12:55:00,785.17,785.54,784.0,784.0,5243.0,785.17,785.54,784.0,784.0,5243.0
2025-06-18 13:00:00,784.0,784.64,783.63,784.37,6904.0,784.0,784.64,783.63,784.37,6904.0
2025-06-18 13:05:00,784.37,784.5,783.91,784.33,6185.0,784.37,784.5,783.91,784.33,6185.0
2025-06-18 13:10:00,784.33,784.61,783.79,784.29,6284.0,784.33,784.61,783.79,784.29,6284.0
2025-06-18 13:15:00,784.65,785.16,784.16,785.16,6206.0,784.65,785.16,784.16,785.16,6206.0
2025-06-18 13:20:00,784.76,784.77,784.0,784.48,2125.0,784.76,784.77,784.0,784.48,2125.0
2025-06-18 13:25:00,784.09,784.14,782.67,783.33,5084.0,784.09,784.14,782.67,783.33,5084.0
2025-06-18 13:30:00,783.37,783.39,781.22,781.86,6595.0,783.37,783.39,781.22,781.86,6595.0
2025-06-18 13:35:00,781.74,783.46,781.51,783.17,4968.0,781.74,783.46,781.51,783.17,4968.0
2025-06-18 13:40:00,783.5,785.38,783.18,785.26,6727.0,783.5,785.38,783.18,785.26,6727.0
2025-06-18 13:45:00,785.9,786.19,784.54,785.93,12401.0,785.9,786.19,784.54,785.93,12401.0
2025-06-18 13:50:00,785.73,786.89,785.44,785.65,7232.0,785.73,786.89,785.44,785.65,7232.0
2025-06-18 13:55:00,785.84,786.75,785.37,785.92,4500.0,785.84,786.75,785.37,785.92,4500.0
2025-06-18 14:00:00,785.59,788.0,785.01,785.49,17257.0,785.59,788.0,785.01,785.49,17257.0
2025-06-18 14:05:00,784.99,786.36,784.99,785.59,15912.0,784.99,786.36,784.99,785.59,15912.0
2025-06-18 14:10:00,785.68,786.95,785.13,786.95,9420.0,785.68,786.95,785.13,786.95,9420.0
2025-06-18 14:15:00,786.59,787.04,786.28,786.29,6329.0,786.59,787.04,786.28,786.29,6329.0
2025-06-18 14:20:00,786.28,786.53,785.21,786.0,5927.0,786.28,786.53,785.21,786.0,5927.0
2025-06-18 14:25:00,785.88,787.0,785.39,786.78,7009.0,785.88,787.0,785.39,786.78,7009.0
2025-06-18 14:30:00,786.47,787.01,786.0,786.66,3753.0,786.47,787.01,786.0,786.66,3753.0
2025-06-18 14:35:00,786.28,786.29,784.77,785.54,8693.0,786.28,786.29,784.77,785.54,8693.0
2025-06-18 14:40:00,785.52,786.31,784.71,785.91,13240.0,785.52,786.31,784.71,785.91,13240.0
2025-06-18 14:45:00,785.29,785.52,784.03,784.23,6037.0,785.29,785.52,784.03,784.23,6037.0
2025-06-18 14:50:00,784.39,784.94,782.61,783.61,7793.0,784.39,784.94,782.61,783.61,7793.0
2025-06-18 14:55:00,783.79,784.28,782.78,783.86,5375.0,783.79,784.28,782.78,783.86,5375.0
2025-06-18 15:00:00,783.25,785.11,782.61,785.11,6968.0,783.25,785.11,782.61,785.11,6968.0
2025-06-18 15:05:00,785.24,785.45,782.91,782.91,3556.0,785.24,785.45,782.91,782.91,3556.0
2025-06-18 15:10:00,782.9,784.71,782.39,784.71,6552.0,782.9,784.71,782.39,784.71,6552.0
2025-06-18 15:15:00,784.71,784.71,783.94,784.39,5695.0,784.71,784.71,783.94,784.39,5695.0
2025-06-18 15:20:00,784.94,785.43,784.37,785.02,8292.0,784.94,785.43,784.37,785.02,8292.0
2025-06-18 15:25:00,784.65,784.88,783.08,783.12,6123.0,784.65,784.88,783.08,783.12,6123.0
2025-06-18 15:30:00,782.62,785.64,782.62,785.57,5381.0,782.62,785.64,782.62,785.57,5381.0
2025-06-18 15:35:00,785.37,786.27,785.08,785.64,7050.0,785.37,786.27,785.08,785.64,7050.0
2025-06-18 15:40:00,785.74,785.76,785.09,785.52,7483.0,785.74,785.76,785.09,785.52,7483.0
2025-06-18 15:45:00,785.25,786.18,785.14,785.74,14742.0,785.25,786.18,785.14,785.74,14742.0
2025-06-18 15:50:00,785.46,786.33,783.65,783.85,27535.0,785.46,786.33,783.65,783.85,27535.0
2025-06-18 15:55:00,783.98,785.45,783.8,784.5,87008.0,783.98,785.45,783.8,784.5,87008.0
2025-06-20 09:30:00,786.0,786.0,767.59,768.74,473001.0,786.0,786.0,767.59,768.74,473001.0
2025-06-20 09:35:00,768.75,772.5,762.63,763.31,94097.0,768.75,772.5,762.63,763.31,94097.0
2025-06-20 09:40:00,764.0,765.82,761.0,764.05,53075.0,764.0,765.82,761.0,764.05,53075.0
2025-06-20 09:45:00,764.41,764.56,756.46,758.54,73532.0,764.41,764.56,756.46,758.54,73532.0
2025-06-20 09:50:00,758.54,762.11,756.55,756.84,41607.0,758.54,762.11,756.55,756.84,41607.0
2025-06-20 09:55:00,757.21,758.01,755.56,757.35,40456.0,757.21,758.01,755.56,757.35,40456.0
2025-06-20 10:00:00,757.22,764.13,757.0,761.94,136128.0,757.22,764.13,757.0,761.94,136128.0
2025-06-20 10:05:00,761.0,761.0,757.11,759.33,37559.0,761.0,761.0,757.11,759.33,37559.0
2025-06-20 10:10:00,759.18,762.0,759.18,761.52,38297.0,759.18,762.0,759.18,761.52,38297.0
2025-06-20 10:15:00,761.29,764.39,758.85,763.38,45238.0,761.29,764.39,758.85,763.38,45238.0
2025-06-20 10:20:00,763.41,764.97,762.72,763.06,28054.0,763.41,764.97,762.72,763.06,28054.0
2025-06-20 10:25:00,762.76,766.51,762.5,766.4,29912.0,762.76,766.51,762.5,766.4,29912.0
2025-06-20 10:30:00,766.66,766.67,761.45,761.97,23396.0,766.66,766.67,761.45,761.97,23396.0
2025-06-20 10:35:00,762.48,763.5,760.68,761.79,17744.0,762.48,763.5,760.68,761.79,17744.0
2025-06-20 10:40:00,761.86,762.34,759.53,761.38,22060.0,761.86,762.34,759.53,761.38,22060.0
2025-06-20 10:45:00,761.48,762.84,760.61,762.17,7209.0,761.48,762.84,760.61,762.17,7209.0
2025-06-20 10:50:00,761.84,762.75,760.0,762.08,11847.0,761.84,762.75,760.0,762.08,11847.0
2025-06-20 10:55:00,762.45,762.83,761.69,762.35,9625.0,762.45,762.83,761.69,762.35,9625.0
2025-06-20 11:00:00,762.1,762.75,761.25,761.54,9422.0,762.1,762.75,761.25,761.54,9422.0
2025-06-20 11:05:00,761.54,762.5,760.54,762.43,9256.0,761.54,762.5,760.54,762.43,9256.0
2025-06-20 11:10:00,762.25,764.85,761.89,764.28,17343.0,762.25,764.85,761.89,764.28,17343.0
2025-06-20 11:15:00,764.4,765.87,762.96,765.68,17143.0,764.4,765.87,762.96,765.68,17143.0
2025-06-20 11:20:00,765.84,765.84,762.75,762.78,9814.0,765.84,765.84,762.75,762.78,9814.0
2025-06-20 11:25:00,763.15,763.99,763.04,763.55,7309.0,763.15,763.99,763.04,763.55,7309.0
2025-06-20 11:30:00,763.87,764.99,763.55,763.78,15259.0,763.87,764.99,763.55,763.78,15259.0
2025-06-20 11:35:00,763.57,764.16,763.09,764.16,20387.0,763.57,764.16,763.09,764.16,20387.0
2025-06-20 11:40:00,763.94,764.33,763.0,763.16,7722.0,763.94,764.33,763.0,763.16,7722.0
2025-06-20 11:45:00,763.85,765.44,763.7,764.32,8185.0,763.85,765.44,763.7,764.32,8185.0
2025-06-20 11:50:00,764.5,764.5,761.36,761.37,5192.0,764.5,764.5,761.36,761.37,5192.0
2025-06-20 11:55:00,761.92,762.5,761.18,761.96,12152.0,761.92,762.5,761.18,761.96,12152.0
2025-06-20 12:00:00,761.18,761.87,760.55,761.12,4514.0,761.18,761.87,760.55,761.12,4514.0
2025-06-20 12:05:00,761.25,761.71,760.7,761.68,3738.0,761.25,761.71,760.7,761.68,3738.0
2025-06-20 12:10:00,761.43,762.23,761.0,761.38,4253.0,761.43,762.23,761.0,761.38,4253.0
2025-06-20 12:15:00,761.33,761.53,760.32,761.04,4420.0,761.33,761.53,760.32,761.04,4420.0
2025-06-20 12:20:00,761.06,761.67,760.65,761.67,6406.0,761.06,761.67,760.65,761.67,6406.0
2025-06-20 12:25:00,761.55,761.62,760.65,761.29,3642.0,761.55,761.62,760.65,761.29,3642.0
2025-06-20 12:30:00,761.33,761.9,761.18,761.9,4108.0,761.33,761.9,761.18,761.9,4108.0
2025-06-20 12:35:00,761.54,763.0,761.54,762.9,4556.0,761.54,763.0,761.54,762.9,4556.0
2025-06-20 12:40:00,762.85,762.85,761.82,762.7,3548.0,762.85,762.85,761.82,762.7,3548.0
2025-06-20 12:45:00,762.53,763.2,761.96,762.53,6090.0,762.53,763.2,761.96,762.53,6090.0
2025-06-20 12:50:00,761.9,763.05,761.9,763.05,4402.0,761.9,763.05,761.9,763.05,4402.0
2025-06-20 12:55:00,762.78,763.84,762.64,763.19,8398.0,762.78,763.84,762.64,763.19,8398.0
2025-06-20 13:00:00,763.2,764.24,762.95,762.95,10177.0,763.2,764.24,762.95,762.95,10177.0
2025-06-20 13:05:00,763.11,764.63,763.02,764.45,11956.0,763.11,764.63,763.02,764.45,11956.0
2025-06-20 13:10:00,764.26,764.76,764.0,764.65,7419.0,764.26,764.76,764.0,764.65,7419.0
2025-06-20 13:15:00,764.62,765.29,764.37,764.37,9853.0,764.62,765.29,764.37,764.37,9853.0
2025-06-20 13:20:00,764.33,764.9,764.12,764.9,5800.0,764.33,764.9,764.12,764.9,5800.0
2025-06-20 13:25:00,764.82,764.9,763.25,763.5,7624.0,764.82,764.9,763.25,763.5,7624.0
2025-06-20 13:30:00,763.81,764.29,763.39,763.74,3613.0,763.81,764.29,763.39,763.74,3613.0
2025-06-20 13:35:00,764.19,765.8,763.99,765.09,7551.0,764.19,765.8,763.99,765.09,7551.0
2025-06-20 13:40:00,765.4,765.96,764.99,765.57,11612.0,765.4,765.96,764.99,765.57,11612.0
2025-06-20 13:45:00,765.56,766.12,764.94,765.36,8106.0,765.56,766.12,764.94,765.36,8106.0
2025-06-20 13:50:00,765.36,765.83,764.98,765.5,12806.0,765.36,765.83,764.98,765.5,12806.0
2025-06-20 13:55:00,765.52,766.16,765.25,765.25,8762.0,765.52,766.16,765.25,765.25,8762.0
2025-06-20 14:00:00,765.69,766.18,765.38,766.05,8208.0,765.69,766.18,765.38,766.05,8208.0
2025-06-20 14:05:00,766.18,766.68,765.87,766.64,3521.0,766.18,766.68,765.87,766.64,3521.0
2025-06-20 14:10:00,767.0,767.39,766.35,766.82,8908.0,767.0,767.39,766.35,766.82,8908.0
2025-06-20 14:15:00,766.87,768.57,766.57,768.57,14593.0,766.87,768.57,766.57,768.57,14593.0
2025-06-20 14:20:00,768.61,769.16,768.28,769.1,5562.0,768.61,769.16,768.28,769.1,5562.0
2025-06-20 14:25:00,768.94,769.28,767.99,767.99,12613.0,768.94,769.28,767.99,767.99,12613.0
2025-06-20 14:30:00,768.1,768.65,767.84,768.29,9156.0,768.1,768.65,767.84,768.29,9156.0
2025-06-20 14:35:00,768.57,768.68,767.5,767.66,5520.0,768.57,768.68,767.5,767.66,5520.0
2025-06-20 14:40:00,767.66,767.99,766.89,767.19,15239.0,767.66,767.99,766.89,767.19,15239.0
2025-06-20 14:45:00,767.1,767.65,767.09,767.4,6481.0,767.1,767.65,767.09,767.4,6481.0
2025-06-20 14:50:00,767.53,767.56,766.82,766.92,5788.0,767.53,767.56,766.82,766.92,5788.0
2025-06-20 14:55:00,766.76,766.94,765.0,765.38,8340.0,766.76,766.94,765.0,765.38,8340.0
2025-06-20 15:00:00,765.38,765.61,764.97,765.1,11347.0,765.38,765.61,764.97,765.1,11347.0
2025-06-20 15:05:00,765.0,765.74,764.93,765.0,9896.0,765.0,765.74,764.93,765.0,9896.0
2025-06-20 15:10:00,765.0,765.38,763.8,764.28,14537.0,765.0,765.38,763.8,764.28,14537.0
2025-06-20 15:15:00,764.18,764.6,763.41,764.0,11341.0,764.18,764.6,763.41,764.0,11341.0
2025-06-20 15:20:00,764.0,764.62,763.74,763.76,15928.0,764.0,764.62,763.74,763.76,15928.0
2025-06-20 15:25:00,763.58,764.59,763.33,763.63,13131.0,763.58,764.59,763.33,763.63,13131.0
2025-06-20 15:30:00,763.63,765.68,763.4,765.65,22339.0,763.63,765.68,763.4,765.65,22339.0
2025-06-20 15:35:00,765.71,765.81,764.76,765.38,13579.0,765.71,765.81,764.76,765.38,13579.0
2025-06-20 15:40:00,765.29,765.86,764.64,765.6,8300.0,765.29,765.86,764.64,765.6,8300.0
2025-06-20 15:45:00,765.6,765.6,764.34,765.0,15060.0,765.6,765.6,764.34,765.0,15060.0
2025-06-20 15:50:00,764.7,767.49,764.0,766.38,30866.0,764.7,767.49,764.0,766.38,30866.0
2025-06-20 15:55:00,766.55,766.97,762.67,762.72,174284.0,766.55,766.97,762.67,762.72,174284.0